diff --git a/daily/us/nyse stocks/1/aat.us.txt b/daily/us/nyse stocks/1/aat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38a14430be172e97b421dd3d2ba375855400cf1b
--- /dev/null
+++ b/daily/us/nyse stocks/1/aat.us.txt	
@@ -0,0 +1,3794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAT.US,D,20110118,000000,14.8555,14.9638,14.7278,14.9048,706950.5245206722,0
+AAT.US,D,20110119,000000,14.9405,14.9405,14.5623,14.8198,1448351.2651490748,0
+AAT.US,D,20110120,000000,14.6804,14.9251,14.6716,14.7946,1056020.133150011,0
+AAT.US,D,20110121,000000,14.839,14.8555,14.6716,14.8148,664840.6843951764,0
+AAT.US,D,20110124,000000,14.7887,14.9184,14.7162,14.8555,507941.93435477256,0
+AAT.US,D,20110125,000000,14.7887,14.9725,14.7501,14.8332,423902.1399964853,0
+AAT.US,D,20110126,000000,14.8468,14.9,14.7946,14.8332,497196.3368328115,0
+AAT.US,D,20110127,000000,14.7887,14.9251,14.7887,14.9251,645667.3294170958,0
+AAT.US,D,20110128,000000,14.8332,14.9116,14.8265,14.8555,649557.6203036676,0
+AAT.US,D,20110131,000000,14.8555,14.9281,14.8188,14.8468,283273.75880354946,0
+AAT.US,D,20110201,000000,14.8332,14.9251,14.7946,14.8555,804115.786084916,0
+AAT.US,D,20110202,000000,14.7501,14.8198,14.6872,14.7211,241236.28656592534,0
+AAT.US,D,20110203,000000,14.6659,14.8419,14.6659,14.7772,787668.6328256428,0
+AAT.US,D,20110204,000000,14.7946,14.839,14.6485,14.6872,313169.967110267,0
+AAT.US,D,20110207,000000,14.6939,14.7887,14.6089,14.7588,652174.236363713,0
+AAT.US,D,20110208,000000,14.7946,14.7946,14.6049,14.6089,354285.2656910053,0
+AAT.US,D,20110209,000000,14.5083,14.7887,14.3737,14.7413,607716.5751902636,0
+AAT.US,D,20110210,000000,14.6582,14.8961,14.6582,14.8178,367024.08161035023,0
+AAT.US,D,20110211,000000,14.6756,14.9184,14.6639,14.9184,249542.05243964604,0
+AAT.US,D,20110214,000000,14.7946,15.0297,14.7501,14.8922,222069.13454966314,0
+AAT.US,D,20110215,000000,14.7278,14.9251,14.7162,14.839,263470.8032009786,0
+AAT.US,D,20110216,000000,14.8198,14.9184,14.7742,14.8555,80504.1061222701,0
+AAT.US,D,20110218,000000,14.9609,15.0558,14.8671,15.0015,315044.2954061309,0
+AAT.US,D,20110222,000000,14.8922,15.0431,14.8265,14.9405,169286.06479007791,0
+AAT.US,D,20110223,000000,14.7946,14.989,14.575,14.8013,246111.8145545271,0
+AAT.US,D,20110224,000000,14.6639,14.8013,14.6485,14.6998,112319.09728454526,0
+AAT.US,D,20110225,000000,14.7443,14.957,14.6505,14.9222,123134.9950404486,0
+AAT.US,D,20110228,000000,14.8788,15.0635,14.8788,15.0334,190733.83910127103,0
+AAT.US,D,20110301,000000,15.0209,15.1273,14.8671,14.9938,314439.5066289246,0
+AAT.US,D,20110302,000000,14.9378,15.0073,14.6726,14.7695,244227.14798895572,0
+AAT.US,D,20110303,000000,14.8042,15.0015,14.6891,14.9851,76950.84282777649,0
+AAT.US,D,20110304,000000,14.9938,15.0645,14.7965,14.8352,165919.92417708284,0
+AAT.US,D,20110307,000000,14.9938,14.9938,14.5827,14.6726,304467.2116802272,0
+AAT.US,D,20110308,000000,14.6891,14.9512,14.6185,14.8961,307360.89336812234,0
+AAT.US,D,20110309,000000,14.7839,14.9512,14.6185,14.7529,263574.1858979424,0
+AAT.US,D,20110310,000000,14.6505,14.7239,14.4493,14.484,232908.81032585024,0
+AAT.US,D,20110311,000000,14.4425,14.7839,14.3816,14.5566,74668.1528789132,0
+AAT.US,D,20110314,000000,14.4724,14.8178,14.4106,14.7616,171202.77999170113,0
+AAT.US,D,20110315,000000,14.5827,14.7307,14.484,14.7307,227855.46409847355,0
+AAT.US,D,20110316,000000,14.7616,14.9077,14.6108,14.6659,343079.61516758107,0
+AAT.US,D,20110317,000000,14.8198,14.9358,14.6688,14.7201,237967.3256880756,0
+AAT.US,D,20110318,000000,14.8352,15.1186,14.7529,15.1186,761666.8507133963,0
+AAT.US,D,20110321,000000,15.1186,15.1621,14.9938,15.0905,120168.94546468185,0
+AAT.US,D,20110322,000000,15.1467,15.1544,14.8119,15.1186,164810.6278387045,0
+AAT.US,D,20110323,000000,15.1467,15.1467,14.7897,15.0209,167006.4763221269,0
+AAT.US,D,20110324,000000,15.0827,15.1041,14.8419,15.0411,271957.4887943733,0
+AAT.US,D,20110325,000000,14.9938,15.1698,14.9938,15.1098,238093.45257836353,0
+AAT.US,D,20110328,000000,15.1544,15.1621,15.0645,15.0827,202706.58923613033,0
+AAT.US,D,20110329,000000,15.0558,15.1186,14.8961,14.957,342384.88344401756,0
+AAT.US,D,20110330,000000,15.0702,15.0702,14.7307,14.8216,639059.1074274438,0
+AAT.US,D,20110331,000000,14.7105,14.9794,14.4289,14.957,4431659.548344232,0
+AAT.US,D,20110401,000000,14.9774,15.3865,14.957,15.2376,1048932.2154465117,0
+AAT.US,D,20110404,000000,15.2376,15.4368,15.195,15.2889,593174.7650359566,0
+AAT.US,D,20110405,000000,15.2889,15.3352,15.2376,15.2966,234168.01157482047,0
+AAT.US,D,20110406,000000,15.3083,15.4774,15.251,15.4368,348227.03964919393,0
+AAT.US,D,20110407,000000,15.3924,15.3924,14.9687,15.1408,310984.45689654205,0
+AAT.US,D,20110408,000000,15.1544,15.195,14.8584,15.0287,227429.52738700173,0
+AAT.US,D,20110411,000000,15.0073,15.0905,14.8797,14.9445,231866.71274050494,0
+AAT.US,D,20110412,000000,14.8884,14.9938,14.8671,14.9291,374935.9594086509,0
+AAT.US,D,20110413,000000,14.9291,15.0558,14.8797,15.0344,299074.7702068267,0
+AAT.US,D,20110414,000000,14.9609,15.2094,14.8352,15.048,184930.96832094475,0
+AAT.US,D,20110415,000000,15.0073,15.1544,14.9077,15.1186,228040.5191260366,0
+AAT.US,D,20110418,000000,15.1098,15.1467,14.8797,14.9512,142202.89966762598,0
+AAT.US,D,20110419,000000,14.9687,14.9774,14.8352,14.9445,142759.0985772748,0
+AAT.US,D,20110420,000000,15.0702,15.251,14.9222,15.2376,226898.14032462664,0
+AAT.US,D,20110421,000000,15.2966,15.2966,14.9851,15.2453,182735.1198375325,0
+AAT.US,D,20110425,000000,15.1833,15.4639,14.8797,15.2453,194645.84035421757,0
+AAT.US,D,20110426,000000,15.3083,15.5065,15.2328,15.4368,273341.78310666175,0
+AAT.US,D,20110427,000000,15.4001,15.6661,15.3797,15.49,355106.12430487695,0
+AAT.US,D,20110428,000000,15.4696,15.5548,15.43,15.5065,191598.11844785156,0
+AAT.US,D,20110429,000000,15.5336,15.5954,15.3787,15.5259,194797.81291873887,0
+AAT.US,D,20110502,000000,15.5296,15.6041,15.43,15.548,186687.44034228876,0
+AAT.US,D,20110503,000000,15.5529,15.6467,15.4455,15.4861,679786.7208945906,0
+AAT.US,D,20110504,000000,15.5065,15.5296,15.2831,15.4233,152001.51168543752,0
+AAT.US,D,20110505,000000,15.3594,15.5035,15.2336,15.3962,123469.9549785935,0
+AAT.US,D,20110506,000000,15.4987,15.4987,15.1833,15.2734,80988.97097100895,0
+AAT.US,D,20110509,000000,15.2376,15.4001,15.077,15.4001,87625.10628883264,0
+AAT.US,D,20110510,000000,15.3033,15.5635,15.3033,15.5209,79869.3363629403,0
+AAT.US,D,20110511,000000,15.4948,15.5451,15.2685,15.4948,183718.28928561276,0
+AAT.US,D,20110512,000000,15.4552,15.5065,15.2453,15.4774,61173.60944480428,0
+AAT.US,D,20110513,000000,15.5065,15.5065,15.1833,15.3294,221131.45348824124,0
+AAT.US,D,20110516,000000,15.2831,15.4696,15.1893,15.2966,265595.31762349914,0
+AAT.US,D,20110517,000000,15.1698,15.5693,15.1467,15.3237,161591.29065539213,0
+AAT.US,D,20110518,000000,15.251,15.43,15.1893,15.3865,143018.58914663887,0
+AAT.US,D,20110519,000000,15.4436,15.6187,15.3576,15.4368,452629.0900005898,0
+AAT.US,D,20110520,000000,15.375,15.4861,15.1477,15.3382,163318.8155215834,0
+AAT.US,D,20110523,000000,15.2094,15.2328,14.8728,14.8961,259924.77669526913,0
+AAT.US,D,20110524,000000,14.9445,15.0974,14.9291,14.9291,212310.8417836714,0
+AAT.US,D,20110525,000000,14.9512,15.2675,14.9512,15.2163,178575.0001118789,0
+AAT.US,D,20110526,000000,15.2163,15.3797,15.135,15.3033,182596.58702359756,0
+AAT.US,D,20110527,000000,15.3594,15.5597,15.2249,15.4948,66557.78030244992,0
+AAT.US,D,20110531,000000,15.7067,15.8798,15.5712,15.7647,503413.77222795255,0
+AAT.US,D,20110601,000000,15.7724,15.7724,15.43,15.43,369866.0719497685,0
+AAT.US,D,20110602,000000,15.3304,16.4109,15.1041,15.3382,215076.328927329,0
+AAT.US,D,20110603,000000,15.2172,15.433,15.2172,15.3516,211934.52876672684,0
+AAT.US,D,20110606,000000,15.3516,15.4948,15.2172,15.2752,323037.845535041,0
+AAT.US,D,20110607,000000,15.3594,15.4262,15.2617,15.2617,121294.78303456589,0
+AAT.US,D,20110608,000000,15.2104,15.3673,15.1902,15.2336,104130.15385839496,0
+AAT.US,D,20110609,000000,15.2617,15.3187,15.1186,15.196,203021.9064618704,0
+AAT.US,D,20110610,000000,15.1186,15.2617,15.0471,15.135,310743.57521263324,0
+AAT.US,D,20110613,000000,15.0974,15.2617,15.0132,15.1186,172109.4462440308,0
+AAT.US,D,20110614,000000,15.253,15.4262,15.2336,15.4262,118063.03992761663,0
+AAT.US,D,20110615,000000,15.3043,15.4861,15.1902,15.3187,284007.77595196303,0
+AAT.US,D,20110616,000000,15.3633,15.6709,15.2405,15.2704,191316.91751212298,0
+AAT.US,D,20110617,000000,15.3043,15.4513,15.1833,15.3962,317042.68293836346,0
+AAT.US,D,20110620,000000,15.5876,15.7928,15.1408,15.4861,232573.85038770532,0
+AAT.US,D,20110621,000000,15.5722,15.9775,15.5172,15.7019,279202.54819728335,0
+AAT.US,D,20110622,000000,15.6158,15.7861,15.5945,15.6718,87366.64954643427,0
+AAT.US,D,20110623,000000,15.5383,15.7019,15.2908,15.4948,271320.6513811051,0
+AAT.US,D,20110624,000000,15.5383,15.9717,15.4513,15.8779,1115209.8286402808,0
+AAT.US,D,20110627,000000,15.7715,16.0065,15.7376,15.7995,196369.22991251978,0
+AAT.US,D,20110628,000000,15.8779,15.9911,15.5789,15.7589,120342.62839556766,0
+AAT.US,D,20110629,000000,15.8354,16.0433,15.7308,15.9988,82558.3203108524,0
+AAT.US,D,20110630,000000,16.054,16.11,15.9165,15.9457,185219.4060454514,0
+AAT.US,D,20110701,000000,15.9292,16.1178,15.8072,16.0356,209600.14746938972,0
+AAT.US,D,20110705,000000,15.9988,16.1061,15.8721,16.0849,228525.38397476336,0
+AAT.US,D,20110706,000000,16.0084,16.2987,16.0084,16.259,307833.3522932223,0
+AAT.US,D,20110707,000000,16.3064,16.5095,16.229,16.3286,435626.7716586578,0
+AAT.US,D,20110708,000000,16.1574,16.3954,16.0917,16.3403,131034.4669151023,0
+AAT.US,D,20110711,000000,16.1768,16.3286,16.0637,16.1981,159232.09751078128,0
+AAT.US,D,20110712,000000,16.1343,16.4825,16.0994,16.1981,200031.0450388198,0
+AAT.US,D,20110713,000000,16.2677,16.2677,15.7454,15.906,185547.12919481823,0
+AAT.US,D,20110714,000000,15.964,15.964,15.2839,15.4659,600826.1184379235,0
+AAT.US,D,20110715,000000,15.4803,16.2067,15.433,16.1255,319271.6138848175,0
+AAT.US,D,20110718,000000,16.1255,16.1255,15.6379,15.8218,191513.34463634307,0
+AAT.US,D,20110719,000000,15.9311,15.9457,15.4069,15.7647,280453.4788304957,0
+AAT.US,D,20110720,000000,15.7647,15.9427,15.6535,15.7995,445185.53581952024,0
+AAT.US,D,20110721,000000,15.8585,15.964,15.5789,15.8286,531985.6481866165,0
+AAT.US,D,20110722,000000,15.8431,15.906,15.7454,15.8072,129593.31211949841,0
+AAT.US,D,20110725,000000,15.7512,16.0849,15.5451,15.8585,154594.34972517902,0
+AAT.US,D,20110726,000000,15.8286,16.2367,15.6922,16.0394,386963.50237290637,0
+AAT.US,D,20110727,000000,15.9775,15.9775,15.196,15.4861,406358.0963224808,0
+AAT.US,D,20110728,000000,15.4833,15.9457,15.4436,15.6215,613433.6383321218,0
+AAT.US,D,20110729,000000,15.491,15.7512,15.255,15.6138,737777.1771000234,0
+AAT.US,D,20110801,000000,15.4803,15.7589,15.4262,15.6013,227103.8718915845,0
+AAT.US,D,20110802,000000,15.5568,15.5772,15.2782,15.2782,187640.62880824658,0
+AAT.US,D,20110803,000000,15.2463,15.2752,14.6785,15.1477,167850.07912931262,0
+AAT.US,D,20110804,000000,15.019,15.1186,14.5092,14.5179,298520.6389511274,0
+AAT.US,D,20110805,000000,14.7887,14.839,14.0817,14.2016,551597.3457998158,0
+AAT.US,D,20110808,000000,13.8688,13.9617,12.9964,13.0728,410747.72563537606,0
+AAT.US,D,20110809,000000,13.4577,13.5294,12.6326,13.2817,1023308.8140051189,0
+AAT.US,D,20110810,000000,13.1037,13.568,12.6772,12.8261,1253777.7926827895,0
+AAT.US,D,20110811,000000,12.9112,13.336,12.7671,13.0322,615105.3365419571,0
+AAT.US,D,20110812,000000,13.1308,13.5633,12.6617,12.918,319895.01154746907,0
+AAT.US,D,20110815,000000,13.0177,14.012,13.0177,13.9685,234787.27392960317,0
+AAT.US,D,20110816,000000,13.8244,13.8244,13.4336,13.7779,365973.71340924705,0
+AAT.US,D,20110817,000000,13.8389,14.2103,13.7654,14.1184,178922.3659736607,0
+AAT.US,D,20110818,000000,13.7498,13.8466,12.89,13.1231,303996.8204090566,0
+AAT.US,D,20110819,000000,12.9751,13.5563,12.7072,12.9751,145702.4039597073,0
+AAT.US,D,20110822,000000,13.1395,13.1946,12.9045,13.038,192301.12078717296,0
+AAT.US,D,20110823,000000,13.0883,13.7112,13.038,13.5563,316247.6699987454,0
+AAT.US,D,20110824,000000,13.5758,13.9124,13.4635,13.5439,177220.68678171287,0
+AAT.US,D,20110825,000000,13.6232,13.629,13.0447,13.2817,176541.46246268533,0
+AAT.US,D,20110826,000000,13.1734,13.4114,13.0863,13.395,96466.39453279828,0
+AAT.US,D,20110829,000000,13.5225,14.0324,13.4094,13.953,167115.02815392928,0
+AAT.US,D,20110830,000000,13.8911,14.0749,13.6666,13.9878,104230.43507444955,0
+AAT.US,D,20110831,000000,14.1677,14.4637,14.0952,14.2926,285337.2774348554,0
+AAT.US,D,20110901,000000,14.2674,14.4647,13.9685,14.0488,265479.52900289843,0
+AAT.US,D,20110902,000000,13.9781,14.0284,13.5148,13.5439,206189.55229669585,0
+AAT.US,D,20110906,000000,13.2653,13.7769,13.2508,13.6203,156857.39696161426,0
+AAT.US,D,20110907,000000,13.8108,14.1223,13.5603,13.9694,212693.35776241418,0
+AAT.US,D,20110908,000000,13.9347,13.984,13.7092,13.8108,129124.98850226728,0
+AAT.US,D,20110909,000000,13.6812,13.686,13.158,13.274,221425.06034760672,0
+AAT.US,D,20110912,000000,13.0574,13.3736,12.9558,13.2227,143034.09655118492,0
+AAT.US,D,20110913,000000,13.2585,13.5942,13.2005,13.5255,158156.91746239422,0
+AAT.US,D,20110914,000000,13.6639,14.0197,13.511,13.6396,286151.9330868985,0
+AAT.US,D,20110915,000000,13.7635,13.8312,13.511,13.6492,114078.67078679847,0
+AAT.US,D,20110916,000000,13.6492,14.279,13.5942,13.9985,1165885.9590358108,0
+AAT.US,D,20110919,000000,13.7412,13.8641,13.5787,13.5874,166100.84389675682,0
+AAT.US,D,20110920,000000,13.6492,13.8389,13.4819,13.4956,187142.32420890316,0
+AAT.US,D,20110921,000000,13.5409,13.7325,13.1937,13.3223,288275.41368244926,0
+AAT.US,D,20110922,000000,13.0428,13.2827,12.8562,13.0574,259759.36438014123,0
+AAT.US,D,20110923,000000,13.0574,13.1154,12.8223,13.0708,197640.83708512693,0
+AAT.US,D,20110926,000000,13.1298,13.1298,12.7323,12.8928,303025.02305764344,0
+AAT.US,D,20110927,000000,13.1221,13.5536,13.0302,13.2585,459077.06880995235,0
+AAT.US,D,20110928,000000,13.3823,13.4597,12.8291,12.8291,344569.35983077285,0
+AAT.US,D,20110929,000000,13.035,13.2653,12.9006,13.2381,214939.86376734366,0
+AAT.US,D,20110930,000000,13.0805,13.1425,12.8832,12.8909,305856.67512736435,0
+AAT.US,D,20111003,000000,12.8784,12.8861,11.8288,12.179,331077.9178775691,0
+AAT.US,D,20111004,000000,11.9788,13.1086,11.8492,13.0167,453204.9316226637,0
+AAT.US,D,20111005,000000,12.9006,12.978,12.2748,12.6926,713062.50956491,0
+AAT.US,D,20111006,000000,12.563,12.8861,12.4827,12.7835,277099.7441411374,0
+AAT.US,D,20111007,000000,12.8562,13.1018,12.4634,12.504,274236.04343535466,0
+AAT.US,D,20111010,000000,12.7478,12.77,12.6036,12.7546,211455.86687980845,0
+AAT.US,D,20111011,000000,12.6404,12.7999,12.3899,12.4683,258708.99617902795,0
+AAT.US,D,20111012,000000,12.5776,13.4886,12.5776,13.4249,141623.95656465297,0
+AAT.US,D,20111013,000000,13.3069,13.3669,12.7999,13.1734,214593.53173253164,0
+AAT.US,D,20111014,000000,13.2585,13.4819,13.2585,13.4171,122339.9821008305,0
+AAT.US,D,20111017,000000,13.3223,13.3591,13.1221,13.1657,109681.80468511507,0
+AAT.US,D,20111018,000000,13.2073,13.7769,13.0641,13.6029,160378.6116200601,0
+AAT.US,D,20111019,000000,13.5255,13.5409,13.1086,13.3156,214609.03913707775,0
+AAT.US,D,20111020,000000,13.4114,13.6812,13.0089,13.388,138827.45461190323,0
+AAT.US,D,20111021,000000,13.6492,14.1223,13.6492,13.8998,536608.9223946321,0
+AAT.US,D,20111024,000000,13.8921,14.5779,13.8389,14.3641,233895.0812548397,0
+AAT.US,D,20111025,000000,14.3177,14.4637,14.0458,14.1088,198836.9748889431,0
+AAT.US,D,20111026,000000,14.2877,14.5092,13.8688,14.3206,150731.97216677997,0
+AAT.US,D,20111027,000000,14.7365,15.2191,14.5711,14.9647,325583.1275341846,0
+AAT.US,D,20111028,000000,14.8903,15.2346,14.8903,14.9977,195188.5995132598,0
+AAT.US,D,20111031,000000,14.7839,15.135,14.4657,14.5605,223559.9130398145,0
+AAT.US,D,20111101,000000,14.1813,14.2838,13.6251,13.7229,284123.5645725536,0
+AAT.US,D,20111102,000000,13.8688,14.1716,13.6696,14.1126,178550.18826460518,0
+AAT.US,D,20111103,000000,14.2838,14.5324,13.9056,14.3612,195082.11533538677,0
+AAT.US,D,20111104,000000,14.2171,14.5866,14.0507,14.4715,104542.65081927029,0
+AAT.US,D,20111107,000000,14.4724,14.5015,13.8553,14.4357,68007.20571381981,0
+AAT.US,D,20111108,000000,14.4357,15.0393,13.984,14.7965,171901.64702315372,0
+AAT.US,D,20111109,000000,14.3612,14.5169,14.0371,14.1088,243330.82000632343,0
+AAT.US,D,20111110,000000,14.3177,14.4067,13.8765,14.2529,432321.62683686725,0
+AAT.US,D,20111111,000000,14.3796,14.8429,14.306,14.5653,357880.9158912521,0
+AAT.US,D,20111114,000000,14.5459,14.5595,14.1571,14.2944,233058.71523644216,0
+AAT.US,D,20111115,000000,14.2074,14.9831,14.1638,14.6223,247383.42172713423,0
+AAT.US,D,20111116,000000,14.7095,15.5568,14.7095,14.9977,1109868.0446883366,0
+AAT.US,D,20111117,000000,14.9328,15.3256,14.602,14.7095,413038.68619999423,0
+AAT.US,D,20111118,000000,14.7288,15.1098,14.6465,14.9174,510435.5250054292,0
+AAT.US,D,20111121,000000,14.7095,14.8903,14.2074,14.8516,560806.6764449468,0
+AAT.US,D,20111122,000000,14.7288,14.7772,14.3206,14.4647,588042.8479589,0
+AAT.US,D,20111123,000000,14.3564,14.425,14.0197,14.2557,250827.09936284967,0
+AAT.US,D,20111125,000000,14.2529,14.6223,14.189,14.189,114221.33890860222,0
+AAT.US,D,20111128,000000,14.4927,14.7095,14.3206,14.5459,554071.2937380475,0
+AAT.US,D,20111129,000000,14.6301,14.7772,14.4299,14.5856,534557.8096869631,0
+AAT.US,D,20111130,000000,14.9328,15.1544,14.662,14.8198,4858364.3932552645,0
+AAT.US,D,20111201,000000,14.8294,14.8362,14.4493,14.6794,631981.5279936114,0
+AAT.US,D,20111202,000000,14.7105,14.7384,14.484,14.5169,452826.5509517898,0
+AAT.US,D,20111205,000000,14.6881,15.0683,14.4918,14.6639,420289.94856473274,0
+AAT.US,D,20111206,000000,14.6572,14.7713,14.5595,14.6716,338830.5863225502,0
+AAT.US,D,20111207,000000,14.5866,14.6959,14.3863,14.6716,648561.0111049808,0
+AAT.US,D,20111208,000000,14.5711,14.6146,14.3041,14.3351,421456.1053864265,0
+AAT.US,D,20111209,000000,14.4009,14.7172,14.2838,14.6814,574969.0721014204,0
+AAT.US,D,20111212,000000,14.6223,14.6756,14.5169,14.5711,320690.02448708715,0
+AAT.US,D,20111213,000000,14.6223,14.8004,14.4067,14.4918,576393.6856655185,0
+AAT.US,D,20111214,000000,14.3931,14.6388,14.3177,14.4918,290722.4821194778,0
+AAT.US,D,20111215,000000,14.6716,14.8004,14.5653,14.7916,196175.90426921903,0
+AAT.US,D,20111216,000000,14.8188,15.1253,14.5256,14.9378,713925.7550845206,0
+AAT.US,D,20111219,000000,14.9871,15.1079,14.8788,14.9281,276511.49659544695,0
+AAT.US,D,20111220,000000,15.0809,15.4088,14.9706,15.2182,1082516.0845537828,0
+AAT.US,D,20111221,000000,15.2405,15.371,15.0731,15.2346,221232.76853125545,0
+AAT.US,D,20111222,000000,15.3013,15.3265,15.0035,15.016,209466.7837903035,0
+AAT.US,D,20111223,000000,15.0964,15.0964,14.8468,15.016,125600.67236292233,0
+AAT.US,D,20111227,000000,14.957,15.0887,14.9009,14.957,152443.98962842516,0
+AAT.US,D,20111228,000000,14.9871,15.1611,14.7626,14.8942,73232.1672181479,0
+AAT.US,D,20111229,000000,14.8942,15.2114,14.8788,15.134,93244.9896955434,0
+AAT.US,D,20111230,000000,15.0702,15.3294,14.8352,14.8835,339135.56527858274,0
+AAT.US,D,20120103,000000,14.9958,15.314,14.9871,15.1833,142821.1281954389,0
+AAT.US,D,20120104,000000,15.0683,15.255,14.6881,14.6959,128970.94828379639,0
+AAT.US,D,20120105,000000,14.5015,14.9619,14.5015,14.8719,123207.3629283101,0
+AAT.US,D,20120106,000000,14.8322,14.9619,14.7713,14.7868,130335.59988365982,0
+AAT.US,D,20120109,000000,14.7172,14.7916,14.3612,14.455,123092.60813468929,0
+AAT.US,D,20120110,000000,14.5866,14.9794,14.5866,14.7307,110137.72237870934,0
+AAT.US,D,20120111,000000,14.5653,15.0508,14.5653,15.0441,71204.83253077374,0
+AAT.US,D,20120112,000000,15.0964,15.0964,14.5779,14.8265,196909.9214176225,0
+AAT.US,D,20120113,000000,14.6814,15.0297,14.6639,15.016,121076.64554398127,0
+AAT.US,D,20120117,000000,15.074,15.1853,14.9135,15.0093,146679.37044596914,0
+AAT.US,D,20120118,000000,15.0374,15.4088,15.0297,15.401,108575.6098276561,0
+AAT.US,D,20120119,000000,15.4166,15.6032,15.2782,15.4088,128761.0814089697,0
+AAT.US,D,20120120,000000,15.431,15.5742,15.3488,15.4243,136211.87237882742,0
+AAT.US,D,20120123,000000,15.5172,15.7048,15.371,15.5742,85401.34447723537,0
+AAT.US,D,20120124,000000,15.5259,15.6979,15.4649,15.5809,243028.94253120007,0
+AAT.US,D,20120125,000000,15.5451,15.5606,15.4445,15.5094,187124.7491504277,0
+AAT.US,D,20120126,000000,15.61,15.9457,15.5026,15.9165,114866.44693762838,0
+AAT.US,D,20120127,000000,15.8141,16.1846,15.8141,16.0171,170360.21101148514,0
+AAT.US,D,20120130,000000,15.8866,16.0694,15.7502,15.9379,201469.0983535347,0
+AAT.US,D,20120131,000000,15.933,16.169,15.6389,16.0733,195599.02882018554,0
+AAT.US,D,20120201,000000,16.172,16.4815,15.8991,16.4322,230234.29995550943,0
+AAT.US,D,20120202,000000,16.3722,16.466,16.1053,16.3722,233487.75342881307,0
+AAT.US,D,20120203,000000,16.5628,16.7794,16.3247,16.7726,259916.50607952135,0
+AAT.US,D,20120206,000000,16.5802,16.702,16.3654,16.4747,144469.0483849805,0
+AAT.US,D,20120207,000000,16.4815,16.7755,16.4225,16.555,131554.48188081026,0
+AAT.US,D,20120208,000000,16.5985,16.6798,16.2764,16.4476,164098.3210566655,0
+AAT.US,D,20120209,000000,16.4476,16.4747,16.1071,16.1284,145999.11229998196,0
+AAT.US,D,20120210,000000,15.966,16.1768,15.8063,16.0027,85763.18391659348,0
+AAT.US,D,20120213,000000,16.0694,16.1478,15.8731,16.0317,255241.5405230085,0
+AAT.US,D,20120214,000000,15.9457,15.9804,15.5451,15.668,327733.48763093847,0
+AAT.US,D,20120215,000000,15.728,15.9524,15.4572,15.6902,663395.3942916834,0
+AAT.US,D,20120216,000000,15.7115,16.379,15.7115,16.3499,161975.8742880845,0
+AAT.US,D,20120217,000000,16.3306,16.3499,16.11,16.3451,204954.12906802958,0
+AAT.US,D,20120221,000000,16.287,16.4602,16.0317,16.4089,173201.1675239337,0
+AAT.US,D,20120222,000000,16.2629,16.3722,16.1846,16.2474,226617.97321587792,0
+AAT.US,D,20120223,000000,16.2136,16.2358,16.0471,16.229,261141.59103849024,0
+AAT.US,D,20120224,000000,16.1903,16.379,16.1613,16.2764,75949.06449423889,0
+AAT.US,D,20120227,000000,16.1643,16.1768,15.8991,16.11,78961.63628363582,0
+AAT.US,D,20120228,000000,16.0607,16.1942,15.8663,15.9311,90108.35866979699,0
+AAT.US,D,20120229,000000,15.9465,15.9968,15.5393,15.6206,514981.26219073485,0
+AAT.US,D,20120301,000000,15.6032,15.8789,15.2869,15.431,345456.3833706876,0
+AAT.US,D,20120302,000000,15.3827,15.7783,15.3759,15.7038,432373.31818534405,0
+AAT.US,D,20120305,000000,15.728,16.1071,15.6389,16.1013,278818.9983915708,0
+AAT.US,D,20120306,000000,16.0268,16.2851,15.8954,15.9185,232451.85880528623,0
+AAT.US,D,20120307,000000,15.4203,15.728,15.317,15.5945,344022.4653638517,0
+AAT.US,D,20120308,000000,15.8682,16.0568,15.6622,15.7115,363056.25370104786,0
+AAT.US,D,20120309,000000,15.9978,16.1903,15.756,15.9011,311617.1590019313,0
+AAT.US,D,20120312,000000,16.0056,16.0056,15.4774,15.7502,420471.90211137646,0
+AAT.US,D,20120313,000000,15.756,16.3432,15.756,16.2996,224830.4863854418,0
+AAT.US,D,20120314,000000,16.3712,16.5395,16.1149,16.2049,275945.99324307044,0
+AAT.US,D,20120315,000000,16.2106,16.555,16.1439,16.5395,300024.8571918753,0
+AAT.US,D,20120316,000000,16.6053,16.6285,16.4389,16.4747,503538.8652912707,0
+AAT.US,D,20120319,000000,16.4225,16.8122,16.4157,16.6972,251639.68736095334,0
+AAT.US,D,20120320,000000,16.5637,16.7301,16.5473,16.6489,100125.10817819012,0
+AAT.US,D,20120321,000000,16.6885,16.7678,16.5802,16.6798,95921.56771982266,0
+AAT.US,D,20120322,000000,16.5802,16.5927,16.349,16.5869,100084.78892637635,0
+AAT.US,D,20120323,000000,16.6198,16.8926,16.4815,16.8268,143219.15157874802,0
+AAT.US,D,20120326,000000,16.9873,17.0851,16.7378,16.8481,148003.70279402286,0
+AAT.US,D,20120327,000000,16.8839,16.9061,16.6798,16.7301,147808.30949677253,0
+AAT.US,D,20120328,000000,16.7098,16.7755,16.4389,16.555,103329.97178393828,0
+AAT.US,D,20120329,000000,16.4747,16.5869,16.379,16.5715,139673.12507303854,0
+AAT.US,D,20120330,000000,16.6972,16.7445,16.4582,16.7098,391239.4107191404,0
+AAT.US,D,20120402,000000,16.6411,17.296,16.6411,17.2504,177507.05685229014,0
+AAT.US,D,20120403,000000,17.2504,17.2504,16.8045,16.8926,107281.25846171468,0
+AAT.US,D,20120404,000000,16.6885,16.937,16.6885,16.8538,102023.21449437013,0
+AAT.US,D,20120405,000000,16.7755,16.9873,16.7755,16.9061,44562.07769737096,0
+AAT.US,D,20120409,000000,16.8045,16.8045,16.524,16.5309,165517.765485915,0
+AAT.US,D,20120410,000000,16.524,16.5309,16.1739,16.2523,185868.64938236665,0
+AAT.US,D,20120411,000000,16.4157,16.673,16.3567,16.6643,144632.39304617906,0
+AAT.US,D,20120412,000000,16.6352,16.7591,16.5105,16.6885,100318.43382150502,0
+AAT.US,D,20120413,000000,16.6053,16.673,16.4312,16.4544,140595.29872991433,0
+AAT.US,D,20120416,000000,16.5869,16.8268,16.5105,16.6566,72117.70174492491,0
+AAT.US,D,20120417,000000,16.7755,17.0774,16.7175,16.9283,98381.04208048605,0
+AAT.US,D,20120418,000000,16.82,16.8926,16.5037,16.5395,213106.88855024913,0
+AAT.US,D,20120419,000000,16.5869,16.6111,16.3635,16.4892,136248.05632276827,0
+AAT.US,D,20120420,000000,16.6643,16.8364,16.6111,16.7678,191448.2135372596,0
+AAT.US,D,20120423,000000,16.5309,16.5927,16.4544,16.4892,108838.20187792936,0
+AAT.US,D,20120424,000000,16.5309,17.0687,16.5105,17.001,132941.87767400796,0
+AAT.US,D,20120425,000000,17.1576,17.2562,16.9796,17.1122,147283.12539621585,0
+AAT.US,D,20120426,000000,17.0909,17.4429,16.8616,17.2146,177451.23019593433,0
+AAT.US,D,20120427,000000,17.3172,17.4033,17.1063,17.3027,144013.13069138626,0
+AAT.US,D,20120430,000000,17.2582,17.4932,17.2011,17.231,204474.43335414145,0
+AAT.US,D,20120501,000000,17.3172,17.5078,17.2146,17.2813,403905.8587506036,0
+AAT.US,D,20120502,000000,17.264,17.7138,17.238,17.6538,296804.4861815932,0
+AAT.US,D,20120503,000000,17.6829,17.7302,17.5146,17.5881,253345.50186079022,0
+AAT.US,D,20120504,000000,17.4942,17.737,17.1914,17.2447,268368.0415559551,0
+AAT.US,D,20120507,000000,17.2079,17.5581,17.2002,17.5203,144367.7333419562,0
+AAT.US,D,20120508,000000,17.4556,17.7225,17.4429,17.5813,162031.7009444403,0
+AAT.US,D,20120509,000000,17.441,17.7844,17.4255,17.4922,159451.26882833563,0
+AAT.US,D,20120510,000000,17.5958,17.6906,17.3859,17.5639,188602.08788997246,0
+AAT.US,D,20120511,000000,17.3976,17.649,17.3762,17.5078,77245.48351411066,0
+AAT.US,D,20120514,000000,17.4033,17.649,17.2302,17.296,123209.43058224958,0
+AAT.US,D,20120515,000000,17.3104,17.4429,17.2002,17.413,207173.75557175596,0
+AAT.US,D,20120516,000000,17.4865,17.4865,17.3308,17.3308,107821.94996681742,0
+AAT.US,D,20120517,000000,17.3027,17.3308,17.0396,17.0774,144432.86444103965,0
+AAT.US,D,20120518,000000,17.0396,17.2726,16.5395,16.5637,211153.9894046952,0
+AAT.US,D,20120521,000000,16.6352,16.8481,16.524,16.7824,358519.82095846994,0
+AAT.US,D,20120522,000000,16.7591,17.0396,16.7591,16.8771,131575.15842020506,0
+AAT.US,D,20120523,000000,16.7233,16.7233,16.4225,16.6198,306739.5633593901,0
+AAT.US,D,20120524,000000,16.6643,16.8538,16.4815,16.8481,114872.64989944683,0
+AAT.US,D,20120525,000000,16.8684,16.9748,16.7582,16.8471,102958.82790184241,0
+AAT.US,D,20120529,000000,16.8994,17.1122,16.8538,17.1063,72045.33385705328,0
+AAT.US,D,20120530,000000,16.937,16.9796,16.6643,16.6798,136529.25725849686,0
+AAT.US,D,20120531,000000,16.6566,16.7175,16.464,16.5521,406091.36896432866,0
+AAT.US,D,20120601,000000,16.2696,16.4863,16.2203,16.2387,162277.75176320784,0
+AAT.US,D,20120604,000000,16.2851,16.6198,16.2851,16.4602,335539.9150783359,0
+AAT.US,D,20120605,000000,16.3316,17.0928,16.3316,17.0792,232131.37244470758,0
+AAT.US,D,20120606,000000,17.1344,17.3279,17.0627,17.2853,232052.80159502762,0
+AAT.US,D,20120607,000000,17.4845,17.4845,17.1944,17.2592,158731.7252574984,0
+AAT.US,D,20120608,000000,17.2186,17.3733,17.1663,17.2853,159567.05744892618,0
+AAT.US,D,20120611,000000,17.4845,17.4845,16.7746,16.8035,240758.6585059767,0
+AAT.US,D,20120612,000000,16.819,16.9148,16.6469,16.8839,136143.63979883475,0
+AAT.US,D,20120613,000000,16.937,17.0714,16.7368,16.7891,169415.2931612751,0
+AAT.US,D,20120614,000000,16.8122,17.2853,16.8122,17.0871,338482.18663379864,0
+AAT.US,D,20120615,000000,17.0871,17.1798,16.9922,17.0714,397957.2183675644,0
+AAT.US,D,20120618,000000,17.0087,17.3733,17.0019,17.3065,179928.2796150752,0
+AAT.US,D,20120619,000000,17.3598,17.6993,17.3065,17.4459,211457.9345337479,0
+AAT.US,D,20120620,000000,17.5184,17.5184,17.2689,17.3279,93537.56272793909,0
+AAT.US,D,20120621,000000,17.3733,17.4013,17.118,17.2273,280315.9798435406,0
+AAT.US,D,20120622,000000,17.3598,17.3598,16.8994,16.9467,1800246.3228864074,0
+AAT.US,D,20120625,000000,16.9621,17.2853,16.7156,17.1857,192242.19264991808,0
+AAT.US,D,20120626,000000,17.2766,17.4536,17.1431,17.2853,218482.78879214395,0
+AAT.US,D,20120627,000000,17.4091,17.5059,17.293,17.4188,185325.89022332442,0
+AAT.US,D,20120628,000000,17.3598,17.5146,17.3211,17.4536,225611.02574749367,0
+AAT.US,D,20120629,000000,17.7177,18.0272,17.6499,17.9314,193108.53965042793,0
+AAT.US,D,20120702,000000,18.0301,18.238,17.9121,18.2303,176349.1706463442,0
+AAT.US,D,20120703,000000,18.2826,18.4818,18.267,18.4451,78464.3655112611,0
+AAT.US,D,20120705,000000,18.3715,18.4673,18.2613,18.3426,65993.31077705127,0
+AAT.US,D,20120706,000000,18.1278,18.416,18.1278,18.4006,69535.20197487976,0
+AAT.US,D,20120709,000000,18.4083,18.5428,18.298,18.5263,124208.10743487594,0
+AAT.US,D,20120710,000000,18.5737,18.6366,18.3513,18.4538,96777.57645064626,0
+AAT.US,D,20120711,000000,18.5428,18.5428,18.238,18.4083,121436.41732938978,0
+AAT.US,D,20120712,000000,18.357,18.5941,18.357,18.4006,118721.5877072494,0
+AAT.US,D,20120713,000000,18.5031,18.5882,18.3715,18.4006,212776.0639199832,0
+AAT.US,D,20120716,000000,18.4325,18.6056,18.327,18.5882,219579.67920688543,0
+AAT.US,D,20120717,000000,18.7131,18.7788,18.5263,18.7053,142528.55516305333,0
+AAT.US,D,20120718,000000,18.6937,18.7285,18.5505,18.6482,84016.0163379802,0
+AAT.US,D,20120719,000000,18.6975,18.6975,18.4538,18.4538,141037.77667289187,0
+AAT.US,D,20120720,000000,18.3125,18.5428,18.3125,18.5341,150611.01441134073,0
+AAT.US,D,20120723,000000,18.3125,18.3125,18.1859,18.2177,266609.50188066147,0
+AAT.US,D,20120724,000000,18.2806,18.5582,18.1713,18.3048,389628.7083005195,0
+AAT.US,D,20120725,000000,18.4451,18.4538,18.2177,18.4083,207135.50397387563,0
+AAT.US,D,20120726,000000,18.5941,19.0593,18.5882,18.8224,298238.4041884291,0
+AAT.US,D,20120727,000000,18.8542,19.3195,18.8311,19.1338,163832.62752547293,0
+AAT.US,D,20120730,000000,19.2218,19.7334,19.217,19.5816,310138.78643541684,0
+AAT.US,D,20120731,000000,19.5835,19.5835,19.0099,19.2285,489996.76581655984,0
+AAT.US,D,20120801,000000,19.3766,19.393,19.2093,19.2305,213548.33266626703,0
+AAT.US,D,20120802,000000,18.6772,18.8929,18.3116,18.7062,472065.03702895384,0
+AAT.US,D,20120803,000000,18.95,19.4732,18.8224,19.3495,153462.30919347657,0
+AAT.US,D,20120806,000000,19.4288,19.7015,19.4065,19.5613,109182.4662588019,0
+AAT.US,D,20120807,000000,19.6638,19.6638,19.4984,19.5671,177096.62754536443,0
+AAT.US,D,20120808,000000,19.333,19.5536,19.2643,19.4366,254188.07084099608,0
+AAT.US,D,20120809,000000,19.3195,19.4732,19.1453,19.2596,223405.8728213436,0
+AAT.US,D,20120810,000000,19.272,19.272,18.9655,19.272,168850.82363587848,0
+AAT.US,D,20120813,000000,19.2305,19.4366,18.9857,19.3195,137424.55141415945,0
+AAT.US,D,20120814,000000,19.4501,19.4501,18.9994,19.0447,106609.2709314753,0
+AAT.US,D,20120815,000000,19.0913,19.1772,19.0061,19.0497,237065.82857058448,0
+AAT.US,D,20120816,000000,19.0748,19.1105,18.8736,19.0913,137797.76295018467,0
+AAT.US,D,20120817,000000,19.1772,19.5671,18.9857,19.4655,453699.10091411805,0
+AAT.US,D,20120820,000000,19.4819,19.9686,19.4732,19.8892,255382.14099088288,0
+AAT.US,D,20120821,000000,20.0073,20.3612,19.9308,20.0284,283938.5095450007,0
+AAT.US,D,20120822,000000,20.072,20.1833,19.8573,20.104,170632.10750449618,0
+AAT.US,D,20120823,000000,20.1387,20.2123,19.924,20.0788,138708.56451040343,0
+AAT.US,D,20120824,000000,20.0043,20.2723,19.9656,20.1736,127808.92676997148,0
+AAT.US,D,20120827,000000,20.1484,20.1484,19.9395,20.0943,108185.85706011501,0
+AAT.US,D,20120828,000000,19.9686,20.3448,19.9027,20.3158,119217.82465264323,0
+AAT.US,D,20120829,000000,20.3158,20.4406,20.2123,20.4202,123025.40938166637,0
+AAT.US,D,20120830,000000,20.4077,20.4077,20.163,20.19,131175.0673829767,0
+AAT.US,D,20120831,000000,20.2345,20.2345,19.8467,20.162,179097.08273152637,0
+AAT.US,D,20120904,000000,20.2113,20.338,19.957,20.28,166922.73633758814,0
+AAT.US,D,20120905,000000,20.4261,20.4261,20.102,20.1736,269885.69954730954,0
+AAT.US,D,20120906,000000,20.3448,20.7655,20.308,20.6824,246949.2143999045,0
+AAT.US,D,20120907,000000,20.7762,20.8216,20.5479,20.5915,211694.68090978783,0
+AAT.US,D,20120910,000000,20.6465,20.6465,20.3158,20.3293,173887.62863173932,0
+AAT.US,D,20120911,000000,20.28,20.3922,20.28,20.3216,196011.52578104063,0
+AAT.US,D,20120912,000000,20.457,20.5422,20.3854,20.4145,295799.6063671484,0
+AAT.US,D,20120913,000000,20.5102,20.5992,20.4667,20.5537,515541.5964082525,0
+AAT.US,D,20120914,000000,20.6737,20.7917,20.4802,20.7655,542781.9032300845,0
+AAT.US,D,20120917,000000,20.6669,20.9503,20.6669,20.8691,208244.80031225397,0
+AAT.US,D,20120918,000000,20.8149,20.8962,20.6669,20.7762,99895.59859094142,0
+AAT.US,D,20120919,000000,20.7655,20.7655,20.4889,20.4938,174205.01351139863,0
+AAT.US,D,20120920,000000,20.2113,20.28,19.8467,20.0923,248238.39663098712,0
+AAT.US,D,20120921,000000,20.1669,20.2345,20.042,20.0923,498292.1934205832,0
+AAT.US,D,20120924,000000,20.0459,20.28,20.0459,20.2345,255654.03748388382,0
+AAT.US,D,20120925,000000,20.3216,20.3699,19.9966,19.9966,271602.8861438034,0
+AAT.US,D,20120926,000000,20.0836,20.0836,19.8534,19.9153,238146.1777538101,0
+AAT.US,D,20120927,000000,19.9357,20.2509,19.8689,20.102,506231.98454706685,0
+AAT.US,D,20120928,000000,20.013,20.5198,19.9057,19.9656,567264.9935240068,0
+AAT.US,D,20121001,000000,19.9966,20.3012,19.7431,20.013,346686.6374644951,0
+AAT.US,D,20121002,000000,20.1223,20.2665,19.9656,20.2345,179300.7466445346,0
+AAT.US,D,20121003,000000,20.2887,20.6079,20.2509,20.5479,255802.90856750603,0
+AAT.US,D,20121004,000000,20.5479,20.6931,20.3922,20.457,263374.6572928131,0
+AAT.US,D,20121005,000000,20.5915,20.7994,20.5198,20.6368,168192.2758562457,0
+AAT.US,D,20121008,000000,20.6166,20.7269,20.5595,20.5992,216539.1940892974,0
+AAT.US,D,20121009,000000,20.5673,20.6079,20.3699,20.3699,109406.80671120495,0
+AAT.US,D,20121010,000000,20.3922,20.6224,20.3448,20.5673,113522.47187715974,0
+AAT.US,D,20121011,000000,20.6543,20.6871,20.5595,20.6737,311986.2352300776,0
+AAT.US,D,20121012,000000,20.6166,20.7762,20.6166,20.6871,215232.43679972924,0
+AAT.US,D,20121015,000000,20.6824,20.8554,20.6368,20.7192,245611.4423012543,0
+AAT.US,D,20121016,000000,20.7501,21.0857,20.7501,21.0315,196431.25953070415,0
+AAT.US,D,20121017,000000,20.9948,21.1148,20.8836,20.8836,102614.56352096987,0
+AAT.US,D,20121018,000000,20.8216,21.2057,20.8216,21.1737,93391.79312522712,0
+AAT.US,D,20121019,000000,21.0548,21.1505,20.7994,20.8467,126573.50354130521,0
+AAT.US,D,20121022,000000,20.8624,20.9184,20.3999,20.4483,149674.36717687847,0
+AAT.US,D,20121023,000000,20.3293,20.6465,20.2036,20.5595,140330.63902569143,0
+AAT.US,D,20121024,000000,20.5595,20.5992,20.3922,20.4725,96068.37114950537,0
+AAT.US,D,20121025,000000,20.6465,20.6871,20.0623,20.2887,90986.07776698108,0
+AAT.US,D,20121026,000000,20.3448,20.3448,19.9511,20.1087,91406.84534360723,0
+AAT.US,D,20121031,000000,20.0836,20.3854,20.0836,20.2509,137708.85383080735,0
+AAT.US,D,20121101,000000,20.28,20.4483,19.451,20.2887,269852.617084288,0
+AAT.US,D,20121102,000000,20.4145,20.4212,20.0333,20.2345,267464.47678452445,0
+AAT.US,D,20121105,000000,20.2345,20.3699,20.0198,20.1465,223516.49230709556,0
+AAT.US,D,20121106,000000,20.1465,20.8313,20.0691,20.457,123741.85147159442,0
+AAT.US,D,20121107,000000,20.7723,20.7723,20.308,20.4889,131605.13940232748,0
+AAT.US,D,20121108,000000,20.4725,20.5992,19.9057,19.957,147850.6964025116,0
+AAT.US,D,20121109,000000,19.957,20.457,19.957,20.4415,137503.1222638596,0
+AAT.US,D,20121112,000000,20.5537,20.6824,20.3612,20.4802,132189.25164014916,0
+AAT.US,D,20121113,000000,20.4802,20.4938,20.0923,20.1959,149493.4474572045,0
+AAT.US,D,20121114,000000,20.218,20.28,19.5042,19.5623,315105.29119734553,0
+AAT.US,D,20121115,000000,19.4994,19.7277,18.536,19.3998,176420.50470723596,0
+AAT.US,D,20121116,000000,19.362,19.7045,19.1677,19.6667,220856.45551433112,0
+AAT.US,D,20121119,000000,19.894,20.5479,19.8863,20.2665,290786.57939159154,0
+AAT.US,D,20121120,000000,20.2345,20.5595,20.1146,20.5102,146571.85244113652,0
+AAT.US,D,20121121,000000,20.6737,21.0402,20.3216,20.4415,56363.21255528494,0
+AAT.US,D,20121123,000000,20.6871,20.8149,20.457,20.6737,46248.249484778746,0
+AAT.US,D,20121126,000000,20.6871,20.7994,20.5673,20.7588,153730.07037859855,0
+AAT.US,D,20121127,000000,20.6737,21.015,20.4938,20.8691,193807.40668187043,0
+AAT.US,D,20121128,000000,20.7501,20.8216,20.5266,20.6465,225651.34499930337,0
+AAT.US,D,20121129,000000,20.8313,20.8313,20.3216,20.3767,337063.7760315189,0
+AAT.US,D,20121130,000000,20.3999,20.5595,20.1813,20.2955,416996.1758396093,0
+AAT.US,D,20121203,000000,20.4145,20.4725,20.0923,20.1543,319746.140463857,0
+AAT.US,D,20121204,000000,20.1223,20.308,19.9057,20.189,151157.9088782518,0
+AAT.US,D,20121205,000000,20.308,20.3448,20.0333,20.102,88243.33481664963,0
+AAT.US,D,20121206,000000,20.162,20.4261,20.1223,20.1736,128548.11305323378,0
+AAT.US,D,20121207,000000,20.2665,20.2955,20.0836,20.2113,162012.05823201526,0
+AAT.US,D,20121210,000000,20.2723,20.3767,20.0923,20.189,77123.49193169863,0
+AAT.US,D,20121211,000000,20.338,20.338,20.1465,20.2268,122464.04133717896,0
+AAT.US,D,20121212,000000,20.3632,20.5372,20.0682,20.1369,319341.91411873954,0
+AAT.US,D,20121213,000000,20.1369,20.4966,20.1146,20.1369,186910.74696771192,0
+AAT.US,D,20121214,000000,20.0401,20.2955,20.0324,20.0401,151523.88362548884,0
+AAT.US,D,20121217,000000,20.162,20.2432,20.0537,20.1281,248146.38603069045,0
+AAT.US,D,20121218,000000,20.1079,20.339,20.1079,20.1813,308118.68853682984,0
+AAT.US,D,20121219,000000,20.1533,20.2577,20.0024,20.0914,212366.6684400272,0
+AAT.US,D,20121220,000000,20.162,20.7065,20.1146,20.6185,167525.457460855,0
+AAT.US,D,20121221,000000,20.5131,20.902,20.4745,20.6505,380341.8406326479,0
+AAT.US,D,20121224,000000,20.6331,20.781,20.1881,20.6408,40879.58603167818,0
+AAT.US,D,20121226,000000,20.6408,20.7626,20.4435,20.4966,37266.360772947795,0
+AAT.US,D,20121227,000000,20.4502,20.6505,20.2577,20.6117,50255.3628189251,0
+AAT.US,D,20121228,000000,20.5044,20.7153,20.4909,20.4966,66960.97282059153,0
+AAT.US,D,20121231,000000,20.4435,21.0055,20.3535,20.9794,107054.85035538228,0
+AAT.US,D,20130102,000000,21.3992,21.6245,21.2182,21.4291,320783.0689143637,0
+AAT.US,D,20130103,000000,21.4958,21.5268,20.9939,21.0307,177844.0844443846,0
+AAT.US,D,20130104,000000,21.1582,21.3188,21.0006,21.2182,78765.2091594137,0
+AAT.US,D,20130107,000000,21.0683,21.3247,21.0461,21.2685,66494.71685730392,0
+AAT.US,D,20130108,000000,21.3188,21.4146,21.1505,21.3333,173974.47009718727,0
+AAT.US,D,20130109,000000,21.4368,21.5017,21.1737,21.4146,169221.96751796422,0
+AAT.US,D,20130110,000000,21.5191,21.6245,21.2859,21.3188,177209.31468504574,0
+AAT.US,D,20130111,000000,21.3682,21.4523,21.0539,21.2182,192272.1736320304,0
+AAT.US,D,20130114,000000,21.2241,21.4291,21.1253,21.3333,114445.67936100527,0
+AAT.US,D,20130115,000000,21.2134,21.4445,21.1331,21.3595,111202.56415738889,0
+AAT.US,D,20130116,000000,21.4059,21.5355,21.2483,21.4146,220498.75138285194,0
+AAT.US,D,20130117,000000,21.5471,21.8064,21.5104,21.5423,182713.40947115785,0
+AAT.US,D,20130118,000000,21.5423,21.5423,21.2685,21.3526,233694.51882274068,0
+AAT.US,D,20130122,000000,21.4224,21.819,21.4059,21.6119,136924.17916087652,0
+AAT.US,D,20130123,000000,21.6458,21.699,21.4146,21.4291,332843.6943416407,0
+AAT.US,D,20130124,000000,21.4601,21.671,21.4523,21.58,230584.7672982004,0
+AAT.US,D,20130125,000000,21.671,21.671,21.4523,21.4736,234644.6058077893,0
+AAT.US,D,20130128,000000,21.5268,21.6622,21.3682,21.4958,313242.33499813866,0
+AAT.US,D,20130129,000000,21.4601,22.202,21.375,22.143,1141579.6531536835,0
+AAT.US,D,20130130,000000,22.113,22.1497,21.671,21.759,185808.68741813189,0
+AAT.US,D,20130131,000000,21.73,21.9457,21.671,21.7067,215831.0226151273,0
+AAT.US,D,20130201,000000,21.8731,22.202,21.7067,22.1633,197111.5176766913,0
+AAT.US,D,20130204,000000,22.052,22.1497,21.8567,22.143,297957.20325269044,0
+AAT.US,D,20130205,000000,22.2775,22.3616,21.8857,21.9901,140831.01127897436,0
+AAT.US,D,20130206,000000,21.8489,21.9834,21.8121,21.9621,106064.44411850371,0
+AAT.US,D,20130207,000000,21.8944,22.1343,21.6622,22.0076,540538.4987060642,0
+AAT.US,D,20130208,000000,22.0975,22.2416,21.9543,22.1497,104121.88324263705,0
+AAT.US,D,20130211,000000,22.1885,22.2097,22.1275,22.2097,137347.01439144922,0
+AAT.US,D,20130212,000000,22.2716,22.3616,22.1275,22.3616,152435.71901266725,0
+AAT.US,D,20130213,000000,22.3151,22.4408,22.2319,22.3316,50587.22127616381,0
+AAT.US,D,20130214,000000,22.3375,22.4408,22.3065,22.3519,76640.69473689825,0
+AAT.US,D,20130215,000000,22.4264,22.467,21.9708,22.2775,217066.4458438037,0
+AAT.US,D,20130219,000000,22.3781,22.4341,22.1633,22.2909,425278.1636930159,0
+AAT.US,D,20130220,000000,22.5318,22.9604,22.3983,22.5695,299197.79561620543,0
+AAT.US,D,20130221,000000,22.6547,22.7466,22.2319,22.3151,152865.79103201802,0
+AAT.US,D,20130222,000000,22.6178,22.8937,22.3858,22.881,130984.84322056493,0
+AAT.US,D,20130225,000000,22.9604,22.9903,22.4738,22.5318,165303.76330320936,0
+AAT.US,D,20130226,000000,22.646,22.8937,22.6111,22.7466,163223.70344038765,0
+AAT.US,D,20130227,000000,22.7466,23.119,22.646,22.7727,128967.84680288717,0
+AAT.US,D,20130228,000000,22.8095,22.9303,22.6334,22.704,327270.3331485561,0
+AAT.US,D,20130301,000000,22.5444,22.9758,22.525,22.9526,179489.93697996653,0
+AAT.US,D,20130304,000000,22.936,23.2931,22.8568,23.2641,160265.92448037877,0
+AAT.US,D,20130305,000000,23.5987,23.7128,23.414,23.6828,151477.36141185058,0
+AAT.US,D,20130306,000000,23.6828,23.6916,23.2457,23.5107,176964.29769324794,0
+AAT.US,D,20130307,000000,23.5107,23.5784,23.3143,23.533,151154.80739734258,0
+AAT.US,D,20130308,000000,23.6674,23.826,23.5242,23.8096,186217.04907111815,0
+AAT.US,D,20130311,000000,23.6828,24.0485,23.5784,23.9605,180433.8210032068,0
+AAT.US,D,20130312,000000,23.944,23.9837,23.7564,23.884,208213.78550316178,0
+AAT.US,D,20130313,000000,23.9692,24.2816,23.945,24.2816,220345.74499134067,0
+AAT.US,D,20130314,000000,24.2488,24.7323,24.2197,24.6773,268716.44124469644,0
+AAT.US,D,20130315,000000,24.7276,24.7276,24.0843,24.2903,731706.545134565,0
+AAT.US,D,20130318,000000,24.1549,24.4268,24.1133,24.4268,209155.60187246263,0
+AAT.US,D,20130319,000000,24.3967,24.4848,24.0205,24.1859,119959.07858984503,0
+AAT.US,D,20130320,000000,24.2903,24.4615,24.1046,24.2275,106756.07436115803,0
+AAT.US,D,20130321,000000,24.0756,24.3706,24.0756,24.1269,130542.3652775773,0
+AAT.US,D,20130322,000000,24.1955,24.3426,24.1046,24.2565,160026.07662341953,0
+AAT.US,D,20130325,000000,24.3842,24.4268,24.211,24.3648,100677.1717799539,0
+AAT.US,D,20130326,000000,24.5264,24.5408,24.3242,24.4693,105471.02743795438,0
+AAT.US,D,20130327,000000,24.4693,24.5331,24.1462,24.4268,279249.0704109216,0
+AAT.US,D,20130328,000000,24.5331,24.6047,24.1859,24.2052,470939.19945906976,0
+AAT.US,D,20130401,000000,24.2342,24.4268,23.9605,24.2981,386547.90393112187,0
+AAT.US,D,20130402,000000,24.4451,25.3456,24.4451,24.5718,615239.734048003,0
+AAT.US,D,20130403,000000,24.5901,24.8824,24.3842,24.7081,289980.19435530633,0
+AAT.US,D,20130404,000000,24.6608,25.1309,24.6608,25.0873,213238.18457538576,0
+AAT.US,D,20130405,000000,24.7179,25.2382,24.6347,25.1309,153871.7046734427,0
+AAT.US,D,20130408,000000,25.2015,25.3069,25.0729,25.1028,178802.4420451912,0
+AAT.US,D,20130409,000000,25.1115,25.1782,24.6047,24.6289,216489.57039477018,0
+AAT.US,D,20130410,000000,24.5804,24.8311,24.4615,24.6115,251854.72337062872,0
+AAT.US,D,20130411,000000,24.6608,25.1531,24.5476,25.1252,204239.75463205113,0
+AAT.US,D,20130412,000000,25.1309,25.1695,24.9413,25.1618,183401.93823291306,0
+AAT.US,D,20130415,000000,25.1115,25.1695,24.3648,24.4103,255208.45805998697,0
+AAT.US,D,20130416,000000,24.5563,24.6937,24.2565,24.6541,199492.42118766665,0
+AAT.US,D,20130417,000000,24.505,24.5979,23.9846,24.2981,219257.12519236724,0
+AAT.US,D,20130418,000000,24.2749,24.5408,24.0205,24.4355,202753.1114497686,0
+AAT.US,D,20130419,000000,24.4268,25.0032,24.4103,24.983,143138.51307510835,0
+AAT.US,D,20130422,000000,24.7557,24.9586,24.5718,24.7769,91786.25984144787,0
+AAT.US,D,20130423,000000,24.92,25.0729,24.6676,24.9761,114557.33267371685,0
+AAT.US,D,20130424,000000,25.0342,25.2093,24.7081,25.1386,112629.24537542653,0
+AAT.US,D,20130425,000000,25.0487,25.1252,24.5979,24.7487,293146.80636317213,0
+AAT.US,D,20130426,000000,24.6937,24.9143,24.5205,24.6414,195095.55508598327,0
+AAT.US,D,20130429,000000,24.7769,25.2663,24.5901,25.0487,189824.07136802198,0
+AAT.US,D,20130430,000000,25.0032,25.5246,24.92,25.5246,321016.71380947414,0
+AAT.US,D,20130501,000000,25.2915,26.4416,24.983,25.8429,360822.15361975523,0
+AAT.US,D,20130502,000000,25.9173,27.4244,25.9173,26.6969,404373.148540865,0
+AAT.US,D,20130503,000000,27.0083,27.2492,26.7193,26.8246,165599.43781650416,0
+AAT.US,D,20130506,000000,26.8246,26.8246,26.5751,26.607,170093.4836533228,0
+AAT.US,D,20130507,000000,26.5102,27.0171,26.5044,26.8333,258683.15050479455,0
+AAT.US,D,20130508,000000,26.8478,27.1061,26.7193,26.9097,269601.3971306717,0
+AAT.US,D,20130509,000000,26.9707,27.0083,26.5674,26.607,265926.1422537752,0
+AAT.US,D,20130510,000000,26.7193,26.7193,26.4048,26.4608,692119.2428148786,0
+AAT.US,D,20130513,000000,26.4957,26.666,26.4115,26.4608,141707.69654919175,0
+AAT.US,D,20130514,000000,26.5258,26.6804,26.4608,26.5518,142272.16607458837,0
+AAT.US,D,20130515,000000,26.5751,26.6804,26.3719,26.5751,419546.62697359145,0
+AAT.US,D,20130516,000000,26.5973,26.5973,26.3274,26.4484,258891.98355265154,0
+AAT.US,D,20130517,000000,26.5518,26.728,26.4242,26.5383,265206.5986829379,0
+AAT.US,D,20130520,000000,26.5587,26.7791,26.3497,26.4696,245747.90746123964,0
+AAT.US,D,20130521,000000,26.5171,26.7791,26.4541,26.7666,209724.2067057382,0
+AAT.US,D,20130522,000000,26.7367,26.7367,25.7383,25.8496,248673.63778518658,0
+AAT.US,D,20130523,000000,25.7141,26.2065,25.4578,26.2065,356051.04215507687,0
+AAT.US,D,20130524,000000,26.1736,26.2907,25.8283,26.2829,172935.4739927411,0
+AAT.US,D,20130528,000000,26.4773,26.5674,25.572,25.866,154588.1467633606,0
+AAT.US,D,20130529,000000,25.6533,25.8737,24.861,25.1183,347737.00566559826,0
+AAT.US,D,20130530,000000,25.2605,25.2838,24.7487,24.7895,141887.58244190612,0
+AAT.US,D,20130531,000000,24.6056,24.8369,24.1656,24.3454,279847.6562263196,0
+AAT.US,D,20130603,000000,24.4761,24.6773,24.1046,24.6115,509359.3111300825,0
+AAT.US,D,20130604,000000,24.7323,24.7846,24.0282,24.0505,474448.0081938686,0
+AAT.US,D,20130605,000000,24.1046,24.4547,23.9924,24.091,224030.30431097496,0
+AAT.US,D,20130606,000000,24.0282,24.8533,23.9982,24.8214,230444.16683033612,0
+AAT.US,D,20130607,000000,24.9955,24.9955,24.2749,24.6047,314001.1639938159,0
+AAT.US,D,20130610,000000,24.6047,24.7487,24.3484,24.6608,105247.72081253122,0
+AAT.US,D,20130611,000000,24.5205,24.6937,24.2488,24.2681,240376.14252722377,0
+AAT.US,D,20130612,000000,24.4858,24.6889,23.8744,23.8821,242209.11774431833,0
+AAT.US,D,20130613,000000,23.8299,24.4858,23.8299,24.3339,179046.42521000913,0
+AAT.US,D,20130614,000000,24.3078,24.4557,23.9363,24.0185,162633.3882407374,0
+AAT.US,D,20130617,000000,24.211,24.2488,23.9363,24.033,190057.7162631527,0
+AAT.US,D,20130618,000000,24.1413,24.6299,23.9421,24.4983,172538.48443642198,0
+AAT.US,D,20130619,000000,24.5351,24.5921,23.6471,23.6684,72117.70174492491,0
+AAT.US,D,20130620,000000,23.4131,23.4478,22.6218,22.7436,155895.9378798985,0
+AAT.US,D,20130621,000000,22.8549,23.0667,22.4274,22.5405,392056.134025123,0
+AAT.US,D,20130624,000000,22.2775,22.6654,21.8121,22.2822,167442.7513032961,0
+AAT.US,D,20130625,000000,22.3992,22.7582,22.0946,22.7582,233244.80409096484,0
+AAT.US,D,20130626,000000,22.9457,22.9903,22.6691,22.8723,319875.36883504404,0
+AAT.US,D,20130627,000000,23.0541,23.6858,22.9457,23.678,154688.4279794152,0
+AAT.US,D,20130628,000000,23.6684,23.678,23.3966,23.4855,298467.9137756809,0
+AAT.US,D,20130701,000000,23.6858,23.9963,23.5484,23.9509,252684.88642720785,0
+AAT.US,D,20130702,000000,23.9827,24.3842,23.8299,24.3706,207008.34325661795,0
+AAT.US,D,20130703,000000,24.2042,24.3648,23.975,24.3426,543537.6307448525,0
+AAT.US,D,20130705,000000,24.6569,24.6569,23.8221,24.5495,258788.60085568772,0
+AAT.US,D,20130708,000000,24.5428,24.864,24.5428,24.6802,208900.2466109775,0
+AAT.US,D,20130709,000000,24.7363,24.9636,24.623,24.8359,176257.16004604753,0
+AAT.US,D,20130710,000000,24.8087,24.9471,24.4634,24.8804,154237.67942066962,0
+AAT.US,D,20130711,000000,25.1677,25.6784,25.0699,25.573,260154.286282531,0
+AAT.US,D,20130712,000000,25.4811,25.7635,25.3282,25.5884,120778.90337673687,0
+AAT.US,D,20130715,000000,25.6784,26.0595,25.5971,25.7703,390690.44859828986,0
+AAT.US,D,20130716,000000,25.8689,25.8922,25.6097,25.7916,225101.34905147296,0
+AAT.US,D,20130717,000000,25.8776,25.9357,25.604,25.6407,232282.31118226924,0
+AAT.US,D,20130718,000000,25.6707,25.8999,25.6242,25.7635,86286.30036320863,0
+AAT.US,D,20130719,000000,25.7548,25.8322,25.5971,25.6948,96463.29305188906,0
+AAT.US,D,20130722,000000,25.6551,25.9202,25.4811,25.8399,82296.76208754584,0
+AAT.US,D,20130723,000000,25.8399,25.8844,25.6551,25.8689,64403.28489781607,0
+AAT.US,D,20130724,000000,25.9057,25.9908,25.1164,25.2518,131691.98086777545,0
+AAT.US,D,20130725,000000,25.1444,25.7548,25.1164,25.573,111675.02308248884,0
+AAT.US,D,20130726,000000,25.4356,25.6551,25.2982,25.6164,80854.57346496209,0
+AAT.US,D,20130729,000000,25.6097,25.6784,25.1164,25.2654,80018.20744656048,0
+AAT.US,D,20130730,000000,25.3959,25.3959,24.9103,25.1512,151418.4332745957,0
+AAT.US,D,20130731,000000,25.1164,25.4501,24.6569,24.6569,151800.94925333848,0
+AAT.US,D,20130801,000000,24.8436,25.0776,24.623,24.7866,214551.14482677236,0
+AAT.US,D,20130802,000000,24.7594,24.9103,24.7121,24.8436,183695.5450922785,0
+AAT.US,D,20130805,000000,24.6705,25.0922,24.6705,24.9858,131881.17120320737,0
+AAT.US,D,20130806,000000,24.8485,25.0535,24.7527,25.0458,199935.93295762403,0
+AAT.US,D,20130807,000000,25.4037,25.4037,24.6802,24.7644,77255.82178380602,0
+AAT.US,D,20130808,000000,24.919,25.2228,24.4983,24.6444,114069.36634408092,0
+AAT.US,D,20130809,000000,24.506,24.8572,24.506,24.6066,105753.26220066282,0
+AAT.US,D,20130812,000000,24.4781,24.5921,24.3706,24.4557,125434.22622081455,0
+AAT.US,D,20130813,000000,24.4277,24.4858,24.1123,24.2565,86727.74447922452,0
+AAT.US,D,20130814,000000,24.3339,24.3339,24.0098,24.1462,131205.04836508902,0
+AAT.US,D,20130815,000000,23.9276,23.9914,23.5562,23.7825,713026.3256209691,0
+AAT.US,D,20130816,000000,23.6152,23.709,23.0087,23.0242,349554.4734781467,0
+AAT.US,D,20130819,000000,22.936,23.1218,22.5648,22.5879,254147.75158918637,0
+AAT.US,D,20130820,000000,22.5483,22.9246,22.4893,22.823,581331.2432723045,0
+AAT.US,D,20130821,000000,22.7184,22.936,22.4515,22.5802,113392.20967898273,0
+AAT.US,D,20130822,000000,22.5802,22.8636,22.4274,22.7862,290830.0001243206,0
+AAT.US,D,20130823,000000,22.7862,22.9535,22.7349,22.9457,417857.35370527045,0
+AAT.US,D,20130826,000000,22.9303,22.9303,22.6654,22.765,162317.0371880478,0
+AAT.US,D,20130827,000000,22.6054,22.9081,22.6054,22.7774,590788.6923901426,0
+AAT.US,D,20130828,000000,22.8143,22.8143,22.3703,22.6576,498913.5234293054,0
+AAT.US,D,20130829,000000,22.4679,22.8394,22.2561,22.6691,185324.8563963547,0
+AAT.US,D,20130830,000000,22.6343,22.823,22.4602,22.5347,211966.57740278874,0
+AAT.US,D,20130903,000000,22.7533,22.7533,22.0753,22.26,145163.78010854404,0
+AAT.US,D,20130904,000000,22.2194,22.4157,21.9601,22.4157,174638.18701165865,0
+AAT.US,D,20130905,000000,22.4815,22.5648,21.8083,22.0676,205354.22010526806,0
+AAT.US,D,20130906,000000,22.2194,22.4815,21.9689,22.32,83533.21914317981,0
+AAT.US,D,20130909,000000,22.3858,22.7513,22.1875,22.7349,84594.95944095217,0
+AAT.US,D,20130910,000000,22.7949,23.2302,22.3974,22.6054,79824.8818032476,0
+AAT.US,D,20130911,000000,22.4505,23.1673,22.4051,23.1345,250470.4290583504,0
+AAT.US,D,20130912,000000,23.0619,23.2302,22.8877,22.939,230735.7060357621,0
+AAT.US,D,20130913,000000,23.0774,23.2805,22.9188,23.1576,132087.93659712482,0
+AAT.US,D,20130916,000000,23.592,23.6384,23.2805,23.2892,197699.76522239196,0
+AAT.US,D,20130917,000000,23.2718,23.5174,23.0986,23.2302,203838.62976784294,0
+AAT.US,D,20130918,000000,23.3038,24.0292,23.0939,24.0117,115130.0728148714,0
+AAT.US,D,20130919,000000,23.9982,24.2865,23.9605,24.0214,66825.54148757391,0
+AAT.US,D,20130920,000000,24.1075,24.1492,23.6142,23.71,217773.58349099397,0
+AAT.US,D,20130923,000000,23.5851,23.8164,23.533,23.5697,159243.4696074484,0
+AAT.US,D,20130924,000000,23.622,23.7351,23.4034,23.5697,107769.22479137086,0
+AAT.US,D,20130925,000000,23.5997,23.914,23.5398,23.7003,236432.09263822544,0
+AAT.US,D,20130926,000000,23.6858,23.914,23.5465,23.8909,99184.32563586003,0
+AAT.US,D,20130927,000000,23.71,23.914,23.6074,23.8067,143977.98057441512,0
+AAT.US,D,20130930,000000,23.5997,23.7351,23.2002,23.3869,334806.93175690214,0
+AAT.US,D,20131001,000000,23.4536,24.3619,23.324,23.7613,272958.23330094933,0
+AAT.US,D,20131002,000000,23.6528,23.8299,23.4671,23.769,102948.48963215514,0
+AAT.US,D,20131003,000000,24.4838,24.6134,24.182,24.3532,1674142.1767893333,0
+AAT.US,D,20131004,000000,24.2526,24.4345,23.7235,23.7613,637407.0519300335,0
+AAT.US,D,20131007,000000,23.6684,24.3745,23.6471,23.8618,6062492.645723162,0
+AAT.US,D,20131008,000000,23.8831,23.9982,23.4469,23.5697,733677.0193386045,0
+AAT.US,D,20131009,000000,23.592,23.7293,23.4671,23.5851,374137.8449881236,0
+AAT.US,D,20131010,000000,23.8067,24.4693,23.678,24.4025,338469.7807101719,0
+AAT.US,D,20131011,000000,24.2594,24.688,24.2294,24.6491,315142.508968246,0
+AAT.US,D,20131014,000000,24.5119,24.7353,24.5041,24.7218,283202.42474264756,0
+AAT.US,D,20131015,000000,24.6212,24.982,24.4529,24.5486,271844.801654692,0
+AAT.US,D,20131016,000000,24.6695,25.0652,24.6212,24.9113,120308.51210557639,0
+AAT.US,D,20131017,000000,24.8436,25.5227,24.7594,25.5081,214282.3498146705,0
+AAT.US,D,20131018,000000,25.7238,25.7238,25.2692,25.4404,222280.03525145954,0
+AAT.US,D,20131021,000000,25.3785,25.4558,25.2335,25.4095,143006.18322300198,0
+AAT.US,D,20131022,000000,25.4317,25.7761,25.4317,25.7006,152153.48424996893,0
+AAT.US,D,20131023,000000,25.571,25.983,25.514,25.9144,183417.44563744904,0
+AAT.US,D,20131024,000000,25.9463,26.2838,25.9463,26.0527,329066.09059474,0
+AAT.US,D,20131025,000000,26.1611,26.5296,25.8234,26.0295,242025.09654373513,0
+AAT.US,D,20131028,000000,26.1146,26.1233,25.7383,25.9057,377760.37468958367,0
+AAT.US,D,20131029,000000,25.9144,26.0373,25.8147,25.8612,369434.9661034379,0
+AAT.US,D,20131030,000000,25.9908,26.0373,25.7916,25.8922,321216.2424146237,0
+AAT.US,D,20131031,000000,25.8147,25.9696,25.4868,25.514,240054.6223396855,0
+AAT.US,D,20131101,000000,25.4404,25.6087,25.1638,25.4152,426845.4453789279,0
+AAT.US,D,20131104,000000,25.5633,25.8525,25.3321,25.7693,393754.7117361616,0
+AAT.US,D,20131105,000000,25.571,25.631,25.2788,25.4714,146138.6789408765,0
+AAT.US,D,20131106,000000,25.8322,26.1832,24.9113,25.1038,240881.68391535542,0
+AAT.US,D,20131107,000000,25.1319,25.1319,24.2942,24.4442,221699.0244945471,0
+AAT.US,D,20131108,000000,24.3687,24.5331,23.9692,24.4838,142913.1387957457,0
+AAT.US,D,20131111,000000,24.3871,24.5264,24.2294,24.2381,97414.41386391551,0
+AAT.US,D,20131112,000000,24.2294,24.3619,23.9605,24.1075,217176.0315025657,0
+AAT.US,D,20131113,000000,24.0117,24.5911,23.914,24.5264,92282.49678685285,0
+AAT.US,D,20131114,000000,24.5998,24.865,24.5119,24.7218,90857.88322275162,0
+AAT.US,D,20131115,000000,24.6967,24.919,24.5041,24.7034,242603.00581972822,0
+AAT.US,D,20131118,000000,24.801,25.0565,24.5727,24.6212,122146.65645750951,0
+AAT.US,D,20131119,000000,24.4838,24.7218,24.182,24.2159,156110.97388957388,0
+AAT.US,D,20131120,000000,24.3871,24.6434,24.0292,24.1356,184716.96613823914,0
+AAT.US,D,20131121,000000,24.3135,24.688,24.1656,24.6212,213737.52300169895,0
+AAT.US,D,20131122,000000,24.6792,24.6792,24.2729,24.4751,148221.84028460746,0
+AAT.US,D,20131125,000000,24.5727,24.6792,24.3222,24.4606,219733.71942534618,0
+AAT.US,D,20131126,000000,24.5119,24.5998,24.005,24.1356,204314.19017386224,0
+AAT.US,D,20131127,000000,24.2381,24.2942,23.9779,23.9846,207335.0325790049,0
+AAT.US,D,20131129,000000,24.1995,24.4915,23.8541,23.9053,88750.94385871971,0
+AAT.US,D,20131202,000000,23.8454,23.9527,23.5697,23.7921,278596.7255931073,0
+AAT.US,D,20131203,000000,23.8299,24.3822,23.7757,24.3745,198349.00855929704,0
+AAT.US,D,20131204,000000,24.1995,24.4529,23.8299,24.1492,135086.0348089434,0
+AAT.US,D,20131205,000000,24.0775,24.4103,23.9527,24.2787,143301.8577363069,0
+AAT.US,D,20131206,000000,24.5563,24.5631,24.1278,24.2865,147425.79351801964,0
+AAT.US,D,20131209,000000,24.3135,24.5205,24.1433,24.2729,291391.368168808,0
+AAT.US,D,20131210,000000,24.3222,24.5408,24.0117,24.2226,296541.89413131995,0
+AAT.US,D,20131211,000000,24.3319,24.3319,23.8657,23.9595,203342.39282243897,0
+AAT.US,D,20131212,000000,24.0349,24.4277,23.829,24.1143,152057.3383417933,0
+AAT.US,D,20131213,000000,24.1492,24.4771,23.7651,23.888,191872.08259479195,0
+AAT.US,D,20131216,000000,23.9121,24.122,23.7506,24.0505,238440.8184401453,0
+AAT.US,D,20131217,000000,24.003,24.3048,23.8657,24.2159,114029.04709225097,0
+AAT.US,D,20131218,000000,24.1733,24.923,24.0272,24.8852,208293.3901798216,0
+AAT.US,D,20131219,000000,24.8137,24.861,24.0853,24.1056,725019.7522952333,0
+AAT.US,D,20131220,000000,24.0853,24.4277,24.0853,24.3397,381338.44983134494,0
+AAT.US,D,20131223,000000,24.4983,24.4983,24.182,24.2294,238325.02981955477,0
+AAT.US,D,20131224,000000,24.182,24.3397,24.122,24.182,87771.90971851435,0
+AAT.US,D,20131226,000000,24.3048,24.5515,24.0669,24.3464,322653.26190234866,0
+AAT.US,D,20131227,000000,24.3145,24.5224,24.2468,24.4277,177236.19418625897,0
+AAT.US,D,20131230,000000,24.4858,24.6656,24.3628,24.6086,193662.6709061373,0
+AAT.US,D,20131231,000000,24.683,24.806,24.182,24.2594,167192.56517664957,0
+AAT.US,D,20140102,000000,24.2594,24.3232,23.65,24.1269,282172.733080929,0
+AAT.US,D,20140103,000000,24.092,24.566,23.9363,24.4983,127686.93518756249,0
+AAT.US,D,20140106,000000,24.5361,24.6976,24.3832,24.4181,150076.52586805643,0
+AAT.US,D,20140107,000000,24.4277,24.7624,24.3464,24.6976,134408.87814386544,0
+AAT.US,D,20140108,000000,24.6163,24.6163,23.9963,24.2729,97271.74574211176,0
+AAT.US,D,20140109,000000,24.3464,24.3464,23.741,24.1356,186481.70877533092,0
+AAT.US,D,20140110,000000,24.1423,24.6907,24.1423,24.6743,98329.35073200616,0
+AAT.US,D,20140113,000000,24.5515,24.6086,24.2468,24.4103,114051.79128558523,0
+AAT.US,D,20140114,000000,24.4625,24.891,24.3628,24.6907,118964.53704509763,0
+AAT.US,D,20140115,000000,24.7314,24.9083,24.6086,24.6976,74850.106425562,0
+AAT.US,D,20140116,000000,24.5941,24.8137,24.5592,24.74,63595.86603456313,0
+AAT.US,D,20140117,000000,24.6464,24.6464,24.3397,24.4035,108100.04942163678,0
+AAT.US,D,20140121,000000,24.5515,24.8553,24.3832,24.8137,104260.41605657198,0
+AAT.US,D,20140122,000000,24.8996,25.0458,24.7062,24.7769,111557.16680795881,0
+AAT.US,D,20140123,000000,24.7769,25.0776,24.566,25.0535,146422.98135750418,0
+AAT.US,D,20140124,000000,24.9713,24.9713,24.3696,24.5137,139708.27518999952,0
+AAT.US,D,20140127,000000,24.5224,24.5361,24.2226,24.2594,138575.20083132733,0
+AAT.US,D,20140128,000000,24.3464,24.8224,24.3464,24.6521,247383.42172713423,0
+AAT.US,D,20140129,000000,24.506,24.7963,24.1356,24.2159,170894.69955476944,0
+AAT.US,D,20140130,000000,24.4625,25.4878,24.2874,25.3108,284410.9684701006,0
+AAT.US,D,20140131,000000,24.9626,25.8476,24.9626,25.836,266799.7260430732,0
+AAT.US,D,20140203,000000,25.7045,25.7577,24.0582,24.7769,253864.4829995183,0
+AAT.US,D,20140204,000000,24.8707,25.1947,24.5592,24.6976,257756.84154003984,0
+AAT.US,D,20140205,000000,24.566,24.6163,24.2652,24.5941,615656.3663167472,0
+AAT.US,D,20140206,000000,24.5941,24.7557,24.5592,24.7062,212574.4676609144,0
+AAT.US,D,20140207,000000,24.6743,24.7963,24.4935,24.7256,222319.3206762995,0
+AAT.US,D,20140210,000000,24.7314,25.2779,24.5844,25.1242,224269.11834095436,0
+AAT.US,D,20140211,000000,25.0236,25.3862,24.8137,25.1386,314643.17054193286,0
+AAT.US,D,20140212,000000,25.0864,25.2866,24.923,25.1309,252084.23295787035,0
+AAT.US,D,20140213,000000,24.98,25.5894,24.9365,25.3631,220912.28217068693,0
+AAT.US,D,20140214,000000,25.3108,25.8283,25.0458,25.749,110501.6294719968,0
+AAT.US,D,20140218,000000,25.718,26.0043,25.4801,25.8109,189926.42023801606,0
+AAT.US,D,20140219,000000,25.7577,26.2288,25.688,25.9502,322041.2363363541,0
+AAT.US,D,20140220,000000,26.0575,26.2965,25.9966,26.0885,307331.94621296966,0
+AAT.US,D,20140221,000000,26.2114,26.2752,25.8283,25.8419,174429.3539638118,0
+AAT.US,D,20140224,000000,25.896,26.0885,25.4733,25.6967,1800414.8366824645,0
+AAT.US,D,20140225,000000,25.6967,25.7944,25.573,25.6967,342752.9258451941,0
+AAT.US,D,20140226,000000,25.7944,25.8737,25.5894,25.779,140890.97324320913,0
+AAT.US,D,20140227,000000,25.7045,25.8825,25.5401,25.6251,112432.81825120647,0
+AAT.US,D,20140228,000000,25.3621,25.688,25.3108,25.5246,465298.63951296225,0
+AAT.US,D,20140303,000000,25.3862,25.718,25.2335,25.6097,159172.13554654655,0
+AAT.US,D,20140304,000000,25.8196,26.1805,25.8196,25.9502,337445.25818330207,0
+AAT.US,D,20140305,000000,25.8737,26.1049,25.6164,25.8109,88423.22070935895,0
+AAT.US,D,20140306,000000,25.836,25.8476,25.4655,25.6097,137096.8282648027,0
+AAT.US,D,20140307,000000,25.6164,25.7944,25.2392,25.3505,156816.0438828348,0
+AAT.US,D,20140310,000000,25.3862,25.4801,25.0922,25.2866,174961.77485315662,0
+AAT.US,D,20140311,000000,25.3785,25.5246,25.1947,25.3108,196927.4964761081,0
+AAT.US,D,20140312,000000,25.2093,25.5748,25.2093,25.4424,113026.23493174565,0
+AAT.US,D,20140313,000000,25.5265,25.6107,25.1773,25.4897,161312.15737360303,0
+AAT.US,D,20140314,000000,25.4811,25.7751,25.4811,25.6358,128689.7473480678,0
+AAT.US,D,20140317,000000,25.7287,25.9715,25.6358,25.8437,139830.26677240853,0
+AAT.US,D,20140318,000000,25.9222,26.1785,25.7606,26.1408,116879.30804742718,0
+AAT.US,D,20140319,000000,26.1959,26.4503,25.7064,25.9376,188540.05827178812,0
+AAT.US,D,20140320,000000,25.8225,25.9463,25.541,25.9009,203937.87715692777,0
+AAT.US,D,20140321,000000,26.0876,26.5577,26.0556,26.4503,331156.48872725916,0
+AAT.US,D,20140324,000000,26.4919,26.7327,25.806,25.9927,135746.65024251564,0
+AAT.US,D,20140325,000000,26.1098,26.3351,25.6048,25.985,285227.69177608326,0
+AAT.US,D,20140326,000000,26.2955,26.5015,25.6358,25.6736,143358.71821964256,0
+AAT.US,D,20140327,000000,25.6194,25.7973,25.3862,25.7606,94021.39374970923,0
+AAT.US,D,20140328,000000,25.7219,26.1659,25.7141,26.1098,172040.17983707853,0
+AAT.US,D,20140331,000000,26.1698,26.5751,25.8399,26.2191,140243.7975602435,0
+AAT.US,D,20140401,000000,26.1862,26.5896,26.0933,26.5828,207575.91426292382,0
+AAT.US,D,20140402,000000,26.5664,26.8169,26.3274,26.7994,127416.0725215212,0
+AAT.US,D,20140403,000000,26.8236,26.8236,26.3187,26.3661,158530.12899841947,0
+AAT.US,D,20140404,000000,26.5518,26.5518,26.0556,26.2268,146230.68954116307,0
+AAT.US,D,20140407,000000,26.1021,26.4648,26.0179,26.2268,227314.7725933809,0
+AAT.US,D,20140408,000000,26.1785,26.2414,25.9927,26.1408,204138.4395890167,0
+AAT.US,D,20140409,000000,26.1185,26.2104,25.9153,26.0236,142061.26537279194,0
+AAT.US,D,20140410,000000,26.0779,26.1862,25.541,25.6281,177331.30626746485,0
+AAT.US,D,20140411,000000,25.425,25.7451,24.9907,25.3862,167356.94366481787,0
+AAT.US,D,20140414,000000,25.6048,25.69,25.1938,25.3717,136183.95905065458,0
+AAT.US,D,20140415,000000,25.5033,25.7606,25.1938,25.7287,253739.3899362001,0
+AAT.US,D,20140416,000000,25.8612,26.0236,25.5913,25.8854,103480.91052149997,0
+AAT.US,D,20140417,000000,25.7751,25.9153,25.6436,25.8399,134377.86333477325,0
+AAT.US,D,20140421,000000,25.955,26.1408,25.6736,25.9376,117170.84725285316,0
+AAT.US,D,20140422,000000,25.9057,26.2026,25.7064,26.1959,186088.85452689073,0
+AAT.US,D,20140423,000000,26.1862,26.4357,25.8689,26.3584,218269.8204363979,0
+AAT.US,D,20140424,000000,26.427,26.427,25.9222,26.2819,176684.1305844891,0
+AAT.US,D,20140425,000000,26.0933,26.2345,26.0179,26.0933,173451.35365057012,0
+AAT.US,D,20140428,000000,26.1785,26.3507,25.9463,26.1959,141108.0769068341,0
+AAT.US,D,20140429,000000,26.3351,26.5828,26.2819,26.4648,217418.98084042402,0
+AAT.US,D,20140430,000000,26.2674,26.5228,26.1494,26.3816,106856.35557722273,0
+AAT.US,D,20140501,000000,26.4145,26.4503,25.8399,26.3991,220698.27998798125,0
+AAT.US,D,20140502,000000,26.3661,26.9639,26.2819,26.9387,279244.93510304263,0
+AAT.US,D,20140505,000000,26.6998,26.9107,26.5373,26.5828,159241.4019534988,0
+AAT.US,D,20140506,000000,26.4145,26.544,26.2345,26.3584,174847.0200595257,0
+AAT.US,D,20140507,000000,26.4735,26.8468,26.2819,26.7927,220866.7937840184,0
+AAT.US,D,20140508,000000,26.8555,26.9639,26.5141,26.8729,245579.3936651924,0
+AAT.US,D,20140509,000000,26.8082,26.9639,26.7492,26.8555,213423.2396029387,0
+AAT.US,D,20140512,000000,26.8806,26.9185,26.6456,26.6533,319910.51895201515,0
+AAT.US,D,20140513,000000,26.6737,27.1186,26.6351,26.6351,339084.90775706555,0
+AAT.US,D,20140514,000000,26.6351,26.8953,26.4434,26.4832,308575.6400573939,0
+AAT.US,D,20140515,000000,26.4503,26.4832,26.0933,26.3274,171849.95567466677,0
+AAT.US,D,20140516,000000,26.2414,26.6998,26.0633,26.6737,261728.8047572211,0
+AAT.US,D,20140519,000000,26.6533,26.6737,26.3351,26.6264,107905.68995135618,0
+AAT.US,D,20140520,000000,26.5577,26.5577,26.1959,26.3584,238838.84182343417,0
+AAT.US,D,20140521,000000,26.544,26.544,26.0179,26.1562,150953.2111382738,0
+AAT.US,D,20140522,000000,26.1862,26.4503,26.1021,26.2491,140227.25632873777,0
+AAT.US,D,20140523,000000,26.3274,26.6533,26.2955,26.6351,177737.6002665116,0
+AAT.US,D,20140527,000000,26.786,26.9329,26.5373,26.9262,594519.7739233951,0
+AAT.US,D,20140528,000000,26.8082,26.9959,26.6533,26.7994,220020.08949592346,0
+AAT.US,D,20140529,000000,26.8729,26.9726,26.667,26.8082,232335.03635772594,0
+AAT.US,D,20140530,000000,26.8468,26.9107,26.6418,26.6533,228725.9464068725,0
+AAT.US,D,20140602,000000,26.6737,26.7414,26.5141,26.5896,399171.96505683585,0
+AAT.US,D,20140603,000000,26.4919,26.6602,26.4145,26.5751,188067.59934668816,0
+AAT.US,D,20140604,000000,26.5828,26.786,26.4434,26.6921,142391.0561760881,0
+AAT.US,D,20140605,000000,26.7646,27.3431,26.6533,27.1961,328136.68014907604,0
+AAT.US,D,20140606,000000,27.3691,27.3691,27.0499,27.08,183900.2428322565,0
+AAT.US,D,20140609,000000,27.1119,27.2367,26.8468,26.8652,125481.78226142256,0
+AAT.US,D,20140610,000000,26.8313,26.903,26.3022,26.6456,305375.9455864964,0
+AAT.US,D,20140611,000000,26.6998,26.8004,26.4735,26.6167,208510.49384343644,0
+AAT.US,D,20140612,000000,26.5431,26.5431,26.2075,26.4822,151625.19866851316,0
+AAT.US,D,20140613,000000,26.6167,26.6167,26.1678,26.4909,110868.63804621372,0
+AAT.US,D,20140616,000000,26.4909,26.7153,26.341,26.5431,148163.94597430207,0
+AAT.US,D,20140617,000000,26.4638,26.7773,26.3884,26.667,265759.69611166744,0
+AAT.US,D,20140618,000000,26.6602,26.9272,26.5093,26.8749,138048.98290380093,0
+AAT.US,D,20140619,000000,26.9668,27.1002,26.8091,27.0751,124257.73112942342,0
+AAT.US,D,20140620,000000,27.1303,27.1931,26.7501,26.8575,676664.5634464134,0
+AAT.US,D,20140623,000000,26.841,27.1651,26.841,26.9978,172236.60696129862,0
+AAT.US,D,20140624,000000,26.9822,27.1854,26.9406,27.1719,233703.82326546832,0
+AAT.US,D,20140625,000000,27.0828,27.1651,26.8488,27.0462,115588.05816240513,0
+AAT.US,D,20140626,000000,26.9899,27.0384,26.7937,26.9349,74701.2353419398,0
+AAT.US,D,20140627,000000,26.7704,27.1796,26.7704,26.8749,490690.4637131537,0
+AAT.US,D,20140630,000000,26.8575,27.0674,26.5896,27.022,181745.74742762366,0
+AAT.US,D,20140701,000000,27.1148,27.3982,26.786,27.3092,210291.77771204404,0
+AAT.US,D,20140702,000000,27.2648,27.405,27.139,27.316,199462.4402055442,0
+AAT.US,D,20140703,000000,27.3247,27.3247,26.8749,27.0674,89727.91034498559,0
+AAT.US,D,20140707,000000,27.0906,27.1796,26.9194,27.0462,155558.91028781413,0
+AAT.US,D,20140708,000000,26.9899,27.3411,26.9194,27.2735,110481.98675958188,0
+AAT.US,D,20140709,000000,27.3731,27.3731,26.9822,27.2232,130260.13051487897,0
+AAT.US,D,20140710,000000,26.9745,27.405,26.9272,27.3479,187923.89739792477,0
+AAT.US,D,20140711,000000,27.2976,27.3982,27.0751,27.2561,174954.53806435835,0
+AAT.US,D,20140714,000000,27.4495,27.584,27.1719,27.5665,258449.50560966384,0
+AAT.US,D,20140715,000000,27.522,27.6546,27.3034,27.4911,162219.85745290245,0
+AAT.US,D,20140716,000000,27.6797,27.8673,27.3334,27.757,329262.5177189601,0
+AAT.US,D,20140717,000000,27.7174,27.8267,27.5549,27.67,255788.43498992966,0
+AAT.US,D,20140718,000000,27.5665,27.8983,27.4281,27.8432,181146.1277852559,0
+AAT.US,D,20140721,000000,27.7242,27.8906,27.6149,27.7174,155668.49594659635,0
+AAT.US,D,20140722,000000,27.788,27.9747,27.7735,27.9282,94526.93513783983,0
+AAT.US,D,20140723,000000,27.906,27.9747,27.67,27.8267,113843.99206469803,0
+AAT.US,D,20140724,000000,27.9282,27.9282,27.7242,27.788,172865.17375880896,0
+AAT.US,D,20140725,000000,27.6061,27.8345,27.5617,27.7242,298589.9053580797,0
+AAT.US,D,20140728,000000,27.6942,28.0308,27.67,27.9747,131696.1161756544,0
+AAT.US,D,20140729,000000,27.9447,27.9989,27.6797,27.757,228167.67984329432,0
+AAT.US,D,20140730,000000,27.936,28.0163,27.2415,27.316,207927.41543258453,0
+AAT.US,D,20140731,000000,27.1999,27.3654,26.7656,26.8179,275419.77531554404,0
+AAT.US,D,20140801,000000,26.8749,26.9822,26.6351,26.7414,199279.45283193074,0
+AAT.US,D,20140804,000000,26.8333,27.0519,26.607,26.9822,207922.24629773584,0
+AAT.US,D,20140805,000000,26.7589,27.1931,26.6456,26.6602,326236.5061789586,0
+AAT.US,D,20140806,000000,26.7414,27.2076,26.7414,26.8575,328847.95310415543,0
+AAT.US,D,20140807,000000,27.022,27.1651,26.8488,26.9822,161325.5971241995,0
+AAT.US,D,20140808,000000,26.9349,27.139,26.8962,27.1148,168577.8933159078,0
+AAT.US,D,20140811,000000,27.1564,27.5065,27.0674,27.4204,171111.80321837417,0
+AAT.US,D,20140812,000000,27.2889,27.4978,27.1468,27.2735,105614.7293867279,0
+AAT.US,D,20140813,000000,27.2735,27.641,27.2145,27.5665,341089.49825111654,0
+AAT.US,D,20140814,000000,27.641,27.7329,27.4911,27.6004,59042.89206047241,0
+AAT.US,D,20140815,000000,27.7242,27.7639,26.9822,27.2076,340840.3459514499,0
+AAT.US,D,20140818,000000,27.4147,27.641,27.2145,27.6333,203286.56616607305,0
+AAT.US,D,20140819,000000,27.6236,27.788,27.5917,27.6236,162852.55955829174,0
+AAT.US,D,20140820,000000,27.5617,27.7503,27.3905,27.6061,148888.65867998803,0
+AAT.US,D,20140821,000000,27.5384,27.7503,27.5297,27.5461,163774.73321516754,0
+AAT.US,D,20140822,000000,27.4417,27.5665,27.2473,27.3818,125936.66612803696,0
+AAT.US,D,20140825,000000,27.4495,27.5617,27.1071,27.2561,123675.68654554123,0
+AAT.US,D,20140826,000000,27.2318,27.4147,27.139,27.2812,162141.2866032124,0
+AAT.US,D,20140827,000000,27.3034,27.4824,27.0828,27.2232,196248.27215708056,0
+AAT.US,D,20140828,000000,27.139,27.3247,27.1071,27.2415,76643.79621780747,0
+AAT.US,D,20140829,000000,27.2232,27.4582,27.0306,27.4147,195265.10270900026,0
+AAT.US,D,20140902,000000,27.4747,27.5753,27.3818,27.522,362064.8136372097,0
+AAT.US,D,20140903,000000,27.5665,27.7503,27.4417,27.7174,103115.96960122252,0
+AAT.US,D,20140904,000000,27.7735,27.8983,27.4147,27.5297,98687.05486348632,0
+AAT.US,D,20140905,000000,27.4147,27.7503,27.4147,27.641,119917.72551105545,0
+AAT.US,D,20140908,000000,27.6854,27.8267,27.6004,27.7406,106980.41481357119,0
+AAT.US,D,20140909,000000,27.641,27.7503,27.4678,27.584,180180.53339566122,0
+AAT.US,D,20140910,000000,27.5056,27.522,27.1448,27.2531,155977.61021049775,0
+AAT.US,D,20140911,000000,27.2289,27.4737,27.0868,27.3644,117656.74592855973,0
+AAT.US,D,20140912,000000,27.3082,27.3315,26.4425,26.5674,198835.94106198347,0
+AAT.US,D,20140915,000000,27.2048,27.2048,26.4425,26.4494,222653.2467874848,0
+AAT.US,D,20140916,000000,26.4561,26.5993,26.3158,26.4648,184193.84969161183,0
+AAT.US,D,20140917,000000,26.4494,26.7357,26.4261,26.5238,198833.8734080339,0
+AAT.US,D,20140918,000000,26.4561,26.7095,26.1832,26.2452,223595.06315678562,0
+AAT.US,D,20140919,000000,26.2549,26.5141,26.1059,26.4068,265133.1969680865,0
+AAT.US,D,20140922,000000,26.2935,26.4261,26.0653,26.2801,184201.08648041013,0
+AAT.US,D,20140923,000000,26.2878,26.3584,26.1223,26.1359,280167.1087599184,0
+AAT.US,D,20140924,000000,26.2395,26.3488,25.9386,26.2143,135678.417662523,0
+AAT.US,D,20140925,000000,26.2065,26.2549,25.8931,26.1359,170816.12870507938,0
+AAT.US,D,20140926,000000,26.1611,26.4494,25.9792,26.3797,517365.26718261937,0
+AAT.US,D,20140929,000000,26.2065,26.4347,26.073,26.4261,143885.96997412856,0
+AAT.US,D,20140930,000000,26.3719,26.4735,25.9386,25.9473,477087.3684472383,0
+AAT.US,D,20141001,000000,25.9473,26.2316,25.8437,26.0343,244955.99600253077,0
+AAT.US,D,20141002,000000,26.1059,26.4261,25.9725,26.4193,266611.5695346111,0
+AAT.US,D,20141003,000000,26.6863,26.7608,26.2636,26.6949,158825.8035117345,0
+AAT.US,D,20141006,000000,26.6767,26.9456,26.5674,26.7965,119710.96011713799,0
+AAT.US,D,20141007,000000,26.7608,26.963,26.5838,26.609,101180.64551414605,0
+AAT.US,D,20141008,000000,26.5587,27.3721,26.5518,27.346,146156.25399935196,0
+AAT.US,D,20141009,000000,27.3895,27.4978,27.08,27.1186,135699.09420190763,0
+AAT.US,D,20141010,000000,26.9939,27.5153,26.9939,27.08,142342.46630852052,0
+AAT.US,D,20141013,000000,27.1689,27.5617,27.0103,27.0568,205830.81433824694,0
+AAT.US,D,20141014,000000,27.2135,27.8363,27.2135,27.4901,196107.67168922635,0
+AAT.US,D,20141015,000000,27.3015,27.8993,27.1912,27.671,272480.6052409905,0
+AAT.US,D,20141016,000000,27.522,27.8829,27.4331,27.6487,175143.72839979024,0
+AAT.US,D,20141017,000000,27.8199,27.8286,27.3557,27.4331,196816.87699035613,0
+AAT.US,D,20141020,000000,27.3644,28.2214,27.3644,28.2135,109316.86376484776,0
+AAT.US,D,20141021,000000,28.2465,28.322,28.0192,28.2929,101340.88869443335,0
+AAT.US,D,20141022,000000,28.5502,28.8278,28.5232,28.7814,195982.57862589805,0
+AAT.US,D,20141023,000000,28.9691,29.2205,28.8103,28.9691,252487.42547601802,0
+AAT.US,D,20141024,000000,29.0775,29.2389,28.6779,28.9082,142015.77698613354,0
+AAT.US,D,20141027,000000,28.8676,29.0775,28.583,29.0775,130480.33565940306,0
+AAT.US,D,20141028,000000,29.0852,29.5978,28.9952,29.5446,269371.88754341996,0
+AAT.US,D,20141029,000000,29.6549,29.709,29.2389,29.5224,183298.55553594927,0
+AAT.US,D,20141030,000000,29.4121,29.9838,29.2109,29.9228,170864.71857264702,0
+AAT.US,D,20141031,000000,30.244,30.4722,29.9412,30.1734,324517.25192853535,0
+AAT.US,D,20141103,000000,30.2904,30.5506,29.7709,30.3551,238159.6175044167,0
+AAT.US,D,20141104,000000,30.2207,30.4258,30.1569,30.2837,215413.35651941338,0
+AAT.US,D,20141105,000000,30.6318,30.7159,30.2904,30.4181,248645.72445701374,0
+AAT.US,D,20141106,000000,30.5207,30.5834,30.0959,30.1637,182318.48756877822,0
+AAT.US,D,20141107,000000,30.2207,30.3454,29.9479,30.2062,215353.39455517865,0
+AAT.US,D,20141110,000000,30.2681,30.4654,30.244,30.4326,192402.4358301973,0
+AAT.US,D,20141111,000000,30.4973,30.7034,30.3697,30.6628,280876.3140610583,0
+AAT.US,D,20141112,000000,30.7383,30.7383,30.3948,30.7236,235715.65054829742,0
+AAT.US,D,20141113,000000,30.7236,31.0381,30.5438,30.8504,215370.96961365407,0
+AAT.US,D,20141114,000000,30.7886,30.8911,30.3078,30.448,122468.17664505792,0
+AAT.US,D,20141117,000000,30.3948,30.6628,30.2837,30.6048,107502.49743320851,0
+AAT.US,D,20141118,000000,30.6386,30.7886,30.4722,30.5979,203444.74169243302,0
+AAT.US,D,20141119,000000,30.5207,30.5293,30.1347,30.331,156810.87474799622,0
+AAT.US,D,20141120,000000,30.331,30.4258,30.1181,30.4044,67672.2457756719,0
+AAT.US,D,20141121,000000,30.7102,30.7102,30.1995,30.213,198755.30255835393,0
+AAT.US,D,20141124,000000,30.1734,30.4326,30.1347,30.331,207725.81917351575,0
+AAT.US,D,20141125,000000,30.331,30.505,30.2613,30.4326,111259.42464071442,0
+AAT.US,D,20141126,000000,30.4654,30.8426,30.4654,30.746,225562.43587991592,0
+AAT.US,D,20141128,000000,30.7547,31.1406,30.5506,30.9298,214566.65223131844,0
+AAT.US,D,20141201,000000,30.9298,31.0149,30.4181,30.4258,271588.41256623715,0
+AAT.US,D,20141202,000000,30.4557,30.9665,30.4557,30.7886,293681.29490645643,0
+AAT.US,D,20141203,000000,30.7963,30.9298,30.6221,30.8349,192475.83754503864,0
+AAT.US,D,20141204,000000,30.9935,31.0381,30.6386,30.9298,198695.34059410906,0
+AAT.US,D,20141205,000000,30.8118,31.0381,30.5979,30.7721,206739.54824452623,0
+AAT.US,D,20141208,000000,30.8272,31.5362,30.8272,31.1735,160605.01972640262,0
+AAT.US,D,20141209,000000,30.9385,31.7016,30.9385,31.5894,157082.77124098703,0
+AAT.US,D,20141210,000000,31.5294,31.6079,30.9646,31.22,213594.8548799053,0
+AAT.US,D,20141211,000000,31.4104,31.5372,31.2393,31.2838,121816.8656542032,0
+AAT.US,D,20141212,000000,31.0545,31.307,30.9278,30.9646,131179.20269085566,0
+AAT.US,D,20141215,000000,31.0216,31.1628,30.3407,30.4064,147753.51666737636,0
+AAT.US,D,20141216,000000,30.4365,30.6743,30.1027,30.3011,178639.09738399263,0
+AAT.US,D,20141217,000000,30.4296,30.9839,30.3194,30.9539,232899.5058831327,0
+AAT.US,D,20141218,000000,31.189,31.2296,30.8398,31.1019,157468.38870064914,0
+AAT.US,D,20141219,000000,31.0304,31.5043,30.9839,31.307,954150.9588741827,0
+AAT.US,D,20141222,000000,31.2838,31.6813,31.1271,31.6494,230992.09512422705,0
+AAT.US,D,20141223,000000,31.8148,31.8835,31.4173,31.7849,181888.41554942742,0
+AAT.US,D,20141224,000000,31.8583,32.3033,31.7665,31.8302,72780.3848324346,0
+AAT.US,D,20141226,000000,31.9792,32.2027,31.8061,32.0837,101002.82727537621,0
+AAT.US,D,20141229,000000,32.1466,32.4542,31.8768,32.1765,80672.6199183143,0
+AAT.US,D,20141230,000000,32.2027,32.4009,32.0934,32.1621,78701.11188729899,0
+AAT.US,D,20141231,000000,32.2878,32.5142,31.426,31.514,142630.9040330474,0
+AAT.US,D,20150102,000000,31.7568,32.0276,31.6233,31.9569,135746.65024251564,0
+AAT.US,D,20150105,000000,31.8148,32.3874,31.7665,32.3197,144149.59585138172,0
+AAT.US,D,20150106,000000,32.4542,32.6215,32.1311,32.5722,388232.0080645942,0
+AAT.US,D,20150107,000000,32.5644,33.2318,32.3516,33.1922,208211.71784922233,0
+AAT.US,D,20150108,000000,33.4456,33.5472,32.8981,33.3876,264258.5793518086,0
+AAT.US,D,20150109,000000,33.3354,33.5714,33.1187,33.4456,159166.96641168772,0
+AAT.US,D,20150112,000000,33.5395,33.9089,33.4553,33.8665,166906.19510607232,0
+AAT.US,D,20150113,000000,34.0221,34.1421,33.5104,33.9845,279336.9457033393,0
+AAT.US,D,20150114,000000,33.9089,34.9101,33.7329,34.7679,279487.884440901,0
+AAT.US,D,20150115,000000,34.9517,34.9517,34.2205,34.4912,155372.82143328132,0
+AAT.US,D,20150116,000000,34.59,35.1848,34.411,35.1141,117532.68669221127,0
+AAT.US,D,20150120,000000,35.0368,35.3763,34.2387,34.411,118884.93236844793,0
+AAT.US,D,20150121,000000,34.3037,34.4729,34.0221,34.3723,113006.59221933073,0
+AAT.US,D,20150122,000000,34.6169,35.0987,34.411,34.9642,167185.3283878614,0
+AAT.US,D,20150123,000000,35.0668,35.148,34.6819,34.7399,154928.2758363542,0
+AAT.US,D,20150126,000000,34.8095,35.4218,34.6819,35.4218,293474.5295125389,0
+AAT.US,D,20150127,000000,35.2187,35.3609,35.1558,35.2428,72806.23050667404,0
+AAT.US,D,20150128,000000,35.3124,35.6936,35.2816,35.3454,137338.7437756913,0
+AAT.US,D,20150129,000000,35.3454,35.6936,35.1761,35.6617,111126.0609616383,0
+AAT.US,D,20150130,000000,35.3289,35.653,34.884,35.1307,476748.27320121444,0
+AAT.US,D,20150202,000000,35.0523,35.091,34.0298,34.7582,247322.42593592976,0
+AAT.US,D,20150203,000000,34.5987,34.8211,34.4313,34.6896,269213.7120170701,0
+AAT.US,D,20150204,000000,34.6819,34.8937,34.4999,34.5589,160753.8908100147,0
+AAT.US,D,20150205,000000,34.6663,35.091,34.6073,34.9942,182040.38811395885,0
+AAT.US,D,20150206,000000,35.03,35.0987,33.6739,33.7146,227085.2630061292,0
+AAT.US,D,20150209,000000,33.7146,34.0695,33.4689,33.492,154487.86554731612,0
+AAT.US,D,20150210,000000,33.523,33.7329,33.0829,33.5017,156615.48145073577,0
+AAT.US,D,20150211,000000,33.4292,33.7233,33.3015,33.5627,201440.15119839212,0
+AAT.US,D,20150212,000000,33.7146,34.0366,33.4611,34.0077,142473.76233365716,0
+AAT.US,D,20150213,000000,33.9912,34.1267,33.3876,33.6575,80231.17580229741,0
+AAT.US,D,20150217,000000,33.7755,34.086,33.492,33.6488,100735.0660902512,0
+AAT.US,D,20150218,000000,33.6885,34.4264,33.2686,34.2031,162923.89361919364,0
+AAT.US,D,20150219,000000,34.2775,34.3037,33.4099,33.523,108796.84879914991,0
+AAT.US,D,20150220,000000,33.5627,33.8867,33.4843,33.79,88188.54198726155,0
+AAT.US,D,20150223,000000,33.8403,33.9912,33.2551,33.7233,184673.54540551009,0
+AAT.US,D,20150224,000000,33.9341,33.9341,32.8894,33.0404,222116.69059026102,0
+AAT.US,D,20150225,000000,33.0404,33.2396,32.6292,32.6689,421998.86454546876,0
+AAT.US,D,20150226,000000,32.6854,32.7869,32.2317,32.2829,219234.380999033,0
+AAT.US,D,20150227,000000,32.1466,32.7462,32.1466,32.4706,405046.169898064,0
+AAT.US,D,20150302,000000,32.5577,33.1061,32.5577,32.7086,179008.1736121389,0
+AAT.US,D,20150303,000000,32.7086,33.0055,32.4542,32.9852,229540.60205891565,0
+AAT.US,D,20150304,000000,32.8807,33.0481,32.6534,32.8295,205409.0129346541,0
+AAT.US,D,20150305,000000,32.9397,33.2231,32.8295,32.9726,164604.89627175676,0
+AAT.US,D,20150306,000000,32.636,32.636,31.7345,31.749,157025.91075766148,0
+AAT.US,D,20150309,000000,31.9792,32.3033,31.7345,32.0934,119383.23696778125,0
+AAT.US,D,20150310,000000,32.1147,32.6612,32.0518,32.3516,236740.17307515713,0
+AAT.US,D,20150311,000000,32.4736,32.8546,32.1862,32.5597,282370.19403212896,0
+AAT.US,D,20150312,000000,32.8005,33.493,32.665,33.4611,182383.61866786165,0
+AAT.US,D,20150313,000000,33.3267,33.6439,33.2087,33.3876,147716.29889647584,0
+AAT.US,D,20150316,000000,33.5714,33.9795,33.554,33.7842,176987.04188658218,0
+AAT.US,D,20150317,000000,33.8025,33.9641,33.6903,33.8751,122592.23588140636,0
+AAT.US,D,20150318,000000,33.9118,34.5203,33.6991,34.4284,333367.84461522766,0
+AAT.US,D,20150319,000000,34.2175,34.8511,34.2175,34.616,94581.72796722893,0
+AAT.US,D,20150320,000000,34.7079,35.6578,34.7079,35.3947,535594.7381374597,0
+AAT.US,D,20150323,000000,35.443,35.8261,35.1577,35.476,153244.17170289197,0
+AAT.US,D,20150324,000000,35.4189,35.6713,35.1238,35.151,191178.38469819815,0
+AAT.US,D,20150325,000000,35.27,35.27,34.2514,34.2668,146584.25836477338,0
+AAT.US,D,20150326,000000,34.175,34.4284,34.0328,34.1537,177610.43954925393,0
+AAT.US,D,20150327,000000,34.2881,34.41,33.9718,34.2833,121590.4575478708,0
+AAT.US,D,20150330,000000,34.3791,34.8356,34.3617,34.7322,134400.6075281075,0
+AAT.US,D,20150331,000000,34.7582,34.8849,34.3259,34.4536,155316.9947769255,0
+AAT.US,D,20150401,000000,34.3946,34.6306,34.0995,34.354,117948.2851339857,0
+AAT.US,D,20150402,000000,34.2668,34.8163,34.2591,34.4235,156760.217226479,0
+AAT.US,D,20150406,000000,34.4807,34.9517,34.4807,34.7002,136412.4348109366,0
+AAT.US,D,20150407,000000,34.7002,34.7002,34.0183,34.057,132936.70853915924,0
+AAT.US,D,20150408,000000,34.0395,34.235,33.8751,33.8838,206125.45502458213,0
+AAT.US,D,20150409,000000,33.8112,33.9941,33.3518,33.493,313632.0877656696,0
+AAT.US,D,20150410,000000,33.7339,33.8432,33.374,33.5143,145456.35314093975,0
+AAT.US,D,20150413,000000,33.5327,33.5327,33.1913,33.1913,130386.25740516692,0
+AAT.US,D,20150414,000000,33.2831,33.3518,33.0819,33.1497,145328.15859671234,0
+AAT.US,D,20150415,000000,33.3354,33.3354,32.8615,32.8943,112028.59190608903,0
+AAT.US,D,20150416,000000,32.8943,33.0655,32.5151,32.8421,103851.02057660586,0
+AAT.US,D,20150417,000000,32.6167,32.8421,32.4233,32.784,126488.72972980683,0
+AAT.US,D,20150420,000000,32.8692,33.1177,32.7036,32.7928,235403.43480347664,0
+AAT.US,D,20150421,000000,32.8256,33.1322,32.7928,32.8692,154667.7514400204,0
+AAT.US,D,20150422,000000,32.8692,33.1497,32.3294,32.9205,241938.25507828715,0
+AAT.US,D,20150423,000000,32.9205,33.4196,32.8005,32.9108,267170.869925159,0
+AAT.US,D,20150424,000000,33.0211,33.1738,32.8092,33.0297,340778.31633326557,0
+AAT.US,D,20150427,000000,33.1177,33.3354,32.8256,33.2009,154119.82314613962,0
+AAT.US,D,20150428,000000,33.1564,33.2231,32.8005,33.1119,124480.00392788698,0
+AAT.US,D,20150429,000000,33.2387,33.2387,32.4813,32.4813,175476.6206840058,0
+AAT.US,D,20150430,000000,32.4561,32.5519,31.4463,31.6862,214916.0857470397,0
+AAT.US,D,20150501,000000,31.6706,32.1389,31.6049,32.0672,160529.55035762177,0
+AAT.US,D,20150504,000000,32.194,32.4658,32.0847,32.2201,144198.18571894933,0
+AAT.US,D,20150505,000000,31.9251,32.3458,31.1754,31.2693,304982.05751108646,0
+AAT.US,D,20150506,000000,31.2934,31.5353,31.0245,31.2857,180177.43191474184,0
+AAT.US,D,20150507,000000,31.3108,32.0179,31.3108,31.987,150990.42890917428,0
+AAT.US,D,20150508,000000,32.2839,32.8256,32.0035,32.1631,794481.5525552625,0
+AAT.US,D,20150511,000000,32.0035,32.3526,31.7645,31.8293,182263.69473939214,0
+AAT.US,D,20150512,000000,31.6126,31.9473,31.2857,31.9251,171145.91950837558,0
+AAT.US,D,20150513,000000,32.0035,32.2965,31.3834,31.5353,278471.63252978906,0
+AAT.US,D,20150514,000000,31.7645,32.2433,31.6203,31.9473,214540.80655707497,0
+AAT.US,D,20150515,000000,31.9725,32.371,31.8573,32.2839,117251.4857564827,0
+AAT.US,D,20150518,000000,32.1156,32.5296,31.9647,32.4407,114452.91614979344,0
+AAT.US,D,20150519,000000,32.315,32.5674,32.0847,32.4407,149099.55938178446,0
+AAT.US,D,20150520,000000,32.5229,32.8005,32.2037,32.4096,283749.3192095688,0
+AAT.US,D,20150521,000000,32.4494,32.4813,32.0179,32.2898,312514.52081154345,0
+AAT.US,D,20150522,000000,32.1554,32.4233,31.9096,32.1698,107772.32627228007,0
+AAT.US,D,20150526,000000,32.0122,32.0122,31.4773,31.6706,161128.1361730198,0
+AAT.US,D,20150527,000000,31.6793,32.2761,31.4773,32.1001,163039.68223978416,0
+AAT.US,D,20150528,000000,32.0585,32.2433,31.5797,31.8758,174810.83611559495,0
+AAT.US,D,20150529,000000,31.8051,31.9415,31.1754,31.3273,759309.7252227148,0
+AAT.US,D,20150601,000000,31.4076,31.9647,31.2934,31.9415,228638.0711144649,0
+AAT.US,D,20150602,000000,31.7152,31.7829,31.4298,31.5527,210393.09275506836,0
+AAT.US,D,20150603,000000,31.5179,32.0122,31.3428,31.4463,240292.40254269517,0
+AAT.US,D,20150604,000000,31.5527,31.8138,31.3747,31.485,219565.20562929893,0
+AAT.US,D,20150605,000000,31.2431,31.4463,31.0159,31.2567,170953.62769203444,0
+AAT.US,D,20150608,000000,31.1754,31.423,31.0874,31.368,212157.83539216014,0
+AAT.US,D,20150609,000000,31.423,31.4647,31.0004,31.2074,229043.33128654194,0
+AAT.US,D,20150610,000000,31.4414,31.8022,31.0981,31.5053,176748.2278566028,0
+AAT.US,D,20150611,000000,31.6,31.8815,31.5227,31.8352,257920.18620122824,0
+AAT.US,D,20150612,000000,31.7375,31.9551,31.5479,31.7075,152083.18401603677,0
+AAT.US,D,20150615,000000,31.6,31.7955,31.4589,31.6097,449760.2201599684,0
+AAT.US,D,20150616,000000,31.5479,31.9405,31.5382,31.7452,578127.4134935283,0
+AAT.US,D,20150617,000000,31.7712,32.2761,31.5053,32.2037,374469.70344535925,0
+AAT.US,D,20150618,000000,32.2336,33.139,32.0112,33.0694,459878.2847113889,0
+AAT.US,D,20150619,000000,32.9232,33.1294,32.5316,33.0432,704360.7879618398,0
+AAT.US,D,20150622,000000,33.0432,33.1294,32.3981,32.4039,644303.7116441919,0
+AAT.US,D,20150623,000000,32.2674,32.3817,31.9551,32.0015,344295.39568383247,0
+AAT.US,D,20150624,000000,32.0015,32.1466,31.4801,31.571,281694.0711940106,0
+AAT.US,D,20150625,000000,31.5479,31.5479,31.1068,31.2171,181676.48102066127,0
+AAT.US,D,20150626,000000,31.2171,31.6987,31.2102,31.6436,939603.9795850372,0
+AAT.US,D,20150629,000000,31.5933,32.2839,31.1687,31.2102,295801.6740210879,0
+AAT.US,D,20150630,000000,31.3553,31.6,31.0488,31.4018,325375.3283132974,0
+AAT.US,D,20150701,000000,31.4801,31.8641,31.2267,31.3398,759052.3023072903,0
+AAT.US,D,20150702,000000,31.6262,32.2037,31.394,31.7886,310538.8774726452,0
+AAT.US,D,20150706,000000,31.6262,32.3381,31.2818,32.2201,402939.2305340291,0
+AAT.US,D,20150707,000000,32.3623,32.7965,32.2674,32.5963,182676.19170025736,0
+AAT.US,D,20150708,000000,32.4252,32.7627,32.3227,32.3817,255971.42236355325,0
+AAT.US,D,20150709,000000,32.5102,32.7385,32.2114,32.3536,182550.06480996942,0
+AAT.US,D,20150710,000000,32.4425,32.9939,32.3914,32.8817,137724.36123535343,0
+AAT.US,D,20150713,000000,33.0268,33.3808,32.6273,32.8382,125114.77368720564,0
+AAT.US,D,20150714,000000,32.8981,33.0181,32.6341,32.8585,90453.65687764029,0
+AAT.US,D,20150715,000000,32.7627,32.9668,32.252,32.7009,121195.53564548104,0
+AAT.US,D,20150716,000000,32.8033,33.3866,32.8033,33.229,131109.93628388314,0
+AAT.US,D,20150717,000000,33.139,33.317,32.8585,33.0432,121741.39628542236,0
+AAT.US,D,20150720,000000,32.9581,33.1884,32.7627,33.1022,74917.30517858593,0
+AAT.US,D,20150721,000000,33.052,33.2531,32.7453,32.8033,144969.42063826343,0
+AAT.US,D,20150722,000000,32.8817,33.171,32.7308,33.0084,229375.18974377762,0
+AAT.US,D,20150723,000000,33.0181,33.1613,32.5316,33.139,322649.12659446965,0
+AAT.US,D,20150724,000000,33.0181,33.5104,32.9232,33.2744,257096.22610646757,0
+AAT.US,D,20150727,000000,33.2464,33.493,33.0268,33.1613,533046.3546574169,0
+AAT.US,D,20150728,000000,33.1613,33.3953,32.8662,33.0925,164319.56002814922,0
+AAT.US,D,20150729,000000,33.493,33.493,32.7714,33.0848,474609.28520112776,0
+AAT.US,D,20150730,000000,32.9939,33.198,32.8131,32.9668,125863.26441320572,0
+AAT.US,D,20150731,000000,33.1468,33.6072,32.9329,33.3344,182550.06480996942,0
+AAT.US,D,20150803,000000,33.4447,33.5975,33.1158,33.2464,184065.65514738442,0
+AAT.US,D,20150804,000000,33.259,33.3866,32.8217,32.8729,156205.05214379993,0
+AAT.US,D,20150805,000000,32.8981,33.3808,32.1379,32.3294,460999.98697339394,0
+AAT.US,D,20150806,000000,32.3468,32.5316,31.6339,32.2278,320435.7030525718,0
+AAT.US,D,20150807,000000,32.0421,32.5615,31.9783,32.5393,473734.66758484987,0
+AAT.US,D,20150810,000000,32.6603,32.8817,32.2433,32.4581,351996.37278033665,0
+AAT.US,D,20150811,000000,32.3227,32.8304,32.2278,32.6109,199582.36413403397,0
+AAT.US,D,20150812,000000,32.5393,33.0432,32.4425,32.9997,330265.32987946545,0
+AAT.US,D,20150813,000000,32.8981,33.3411,32.6603,33.171,207650.3498047349,0
+AAT.US,D,20150814,000000,33.0432,33.3953,32.8729,33.3953,167697.07273781145,0
+AAT.US,D,20150817,000000,33.3953,33.7793,33.1022,33.7726,194288.13622273842,0
+AAT.US,D,20150818,000000,33.7571,33.8625,33.5888,33.8132,131355.9871026507,0
+AAT.US,D,20150819,000000,33.7261,33.8045,33.4031,33.6372,203406.4900945527,0
+AAT.US,D,20150820,000000,33.4283,33.7088,33.2531,33.4031,166945.48053092242,0
+AAT.US,D,20150821,000000,33.1613,33.523,32.7714,32.8217,308539.45611345296,0
+AAT.US,D,20150824,000000,30.4876,32.4504,30.4876,31.1928,390996.46138129215,0
+AAT.US,D,20150825,000000,32.0354,32.0354,30.329,30.3367,306420.1108257811,0
+AAT.US,D,20150826,000000,31.0575,31.2963,30.4326,31.1367,249354.92975815362,0
+AAT.US,D,20150827,000000,31.2654,31.9308,31.1068,31.7375,186424.84829200536,0
+AAT.US,D,20150828,000000,31.5933,31.7616,31.2267,31.571,301045.2444108763,0
+AAT.US,D,20150831,000000,31.4676,31.6842,30.7866,30.8495,315907.54092574166,0
+AAT.US,D,20150901,000000,30.393,30.7702,30.0321,30.2314,234370.64166085902,0
+AAT.US,D,20150902,000000,30.5302,30.8108,30.0805,30.569,281321.89348495513,0
+AAT.US,D,20150903,000000,30.625,30.9684,30.506,30.5448,120370.54172374049,0
+AAT.US,D,20150904,000000,30.2468,30.5302,29.8483,30.0235,79040.20713332486,0
+AAT.US,D,20150908,000000,30.3591,30.8495,30.2237,30.7363,230625.08655002023,0
+AAT.US,D,20150909,000000,30.9422,31.0932,30.4983,30.5545,197827.95976661937,0
+AAT.US,D,20150910,000000,30.507,30.982,30.3678,30.627,126316.08062588064,0
+AAT.US,D,20150911,000000,30.5225,31.1648,30.5225,31.0709,88985.62258081711,0
+AAT.US,D,20150914,000000,31.1648,31.424,31.1115,31.2857,100155.08916030951,0
+AAT.US,D,20150915,000000,31.337,31.5469,31.1484,31.4482,158609.73367507927,0
+AAT.US,D,20150916,000000,31.4666,31.72,31.424,31.6252,205524.80155524463,0
+AAT.US,D,20150917,000000,31.5556,32.6013,31.4956,32.255,300768.17878301657,0
+AAT.US,D,20150918,000000,31.9473,32.6322,31.8448,31.8912,520263.08417838335,0
+AAT.US,D,20150921,000000,31.987,32.5441,31.9154,32.3961,171019.79261808767,0
+AAT.US,D,20150922,000000,32.1805,32.4009,31.8032,31.9415,352960.93334296165,0
+AAT.US,D,20150923,000000,31.9647,32.2308,31.8564,32.0944,367733.2869114901,0
+AAT.US,D,20150924,000000,31.9154,32.2231,31.69,32.1658,408880.63412830036,0
+AAT.US,D,20150925,000000,32.2926,32.8585,32.1494,32.7143,247349.305437143,0
+AAT.US,D,20150928,000000,32.6013,32.7696,32.1718,32.7143,379588.1807718194,0
+AAT.US,D,20150929,000000,32.8025,32.9939,32.5353,32.9059,305428.670761943,0
+AAT.US,D,20150930,000000,33.052,33.2831,32.6486,32.9224,604037.1850054881,0
+AAT.US,D,20151001,000000,33.0432,33.3267,32.8652,33.3189,385231.84219883615,0
+AAT.US,D,20151002,000000,33.1797,33.3896,32.7298,33.3896,213590.71957202634,0
+AAT.US,D,20151005,000000,33.5182,33.8006,33.2909,33.5182,247036.05586535248,0
+AAT.US,D,20151006,000000,33.5269,33.759,33.2677,33.3189,427800.7014988253,0
+AAT.US,D,20151007,000000,33.405,33.8093,33.3354,33.8093,457338.1718470939,0
+AAT.US,D,20151008,000000,33.731,34.1624,33.5917,33.9718,250078.60863686985,0
+AAT.US,D,20151009,000000,34.0183,34.1015,33.7687,33.9118,147314.1402052979,0
+AAT.US,D,20151012,000000,33.9477,34.3316,33.8732,34.1237,232689.6390082959,0
+AAT.US,D,20151013,000000,34.0183,34.2457,33.9051,34.1237,231585.51180476625,0
+AAT.US,D,20151014,000000,34.1304,34.47,33.7909,33.8189,404963.463740495,0
+AAT.US,D,20151015,000000,34.0183,34.5126,33.8335,34.5039,171641.1226268199,0
+AAT.US,D,20151016,000000,34.6742,34.9739,34.4787,34.7862,170523.55567267357,0
+AAT.US,D,20151019,000000,34.7011,35.2283,34.7011,35.0735,190966.45016943198,0
+AAT.US,D,20151020,000000,35.0098,35.2834,34.9324,34.9545,91492.65298208242,0
+AAT.US,D,20151021,000000,34.9739,35.1935,34.3124,34.6934,173006.80805364298,0
+AAT.US,D,20151022,000000,34.7785,35.089,34.7262,34.8395,366988.93149337906,0
+AAT.US,D,20151023,000000,34.9672,35.21,34.7011,35.0504,258390.57747239884,0
+AAT.US,D,20151026,000000,35.0504,35.1635,34.7341,34.9237,99536.86063249252,0
+AAT.US,D,20151027,000000,34.8308,35.0823,34.649,34.7262,279119.84203972446,0
+AAT.US,D,20151028,000000,34.7418,35.089,33.938,34.527,344646.896853483,0
+AAT.US,D,20151029,000000,34.4264,34.8714,33.9051,34.291,176606.59356176876,0
+AAT.US,D,20151030,000000,34.2205,34.3587,33.8732,33.9718,209744.883245133,0
+AAT.US,D,20151102,000000,33.9795,34.5203,33.9795,34.3983,350361.89234140166,0
+AAT.US,D,20151103,000000,34.2621,34.3587,33.9205,33.9873,222651.17913353522,0
+AAT.US,D,20151104,000000,33.9477,33.9795,32.8652,32.9939,546407.5344124538,0
+AAT.US,D,20151105,000000,32.932,33.3267,32.9145,33.2831,245608.3408203451,0
+AAT.US,D,20151106,000000,32.8981,33.4311,32.1021,32.1494,522989.2858972111,0
+AAT.US,D,20151109,000000,31.9154,32.0944,31.3757,31.5633,215057.7200418737,0
+AAT.US,D,20151110,000000,31.5469,32.1021,31.5469,31.8506,167045.76174696686,0
+AAT.US,D,20151111,000000,31.8564,32.2375,31.7452,32.134,138132.72288832956,0
+AAT.US,D,20151112,000000,32.0528,32.1407,31.8273,31.9957,158362.64902935206,0
+AAT.US,D,20151113,000000,31.9725,32.1021,31.4482,31.5033,339931.6120451706,0
+AAT.US,D,20151116,000000,31.7886,31.8912,31.424,31.6842,231834.664104443,0
+AAT.US,D,20151117,000000,31.6252,32.1805,31.6252,31.6669,193984.1910936756,0
+AAT.US,D,20151118,000000,31.7132,32.2375,31.513,32.2308,163200.95924705334,0
+AAT.US,D,20151119,000000,32.2144,32.367,31.9647,32.1088,141360.33068741,0
+AAT.US,D,20151120,000000,32.3254,32.665,32.0528,32.429,165438.1608092552,0
+AAT.US,D,20151123,000000,32.3506,32.5209,32.2074,32.3419,71859.24500252656,0
+AAT.US,D,20151124,000000,32.1571,32.2637,31.7809,32.1979,130685.03339938106,0
+AAT.US,D,20151125,000000,32.1718,32.3003,32.0441,32.2375,94570.35587056381,0
+AAT.US,D,20151127,000000,32.2231,32.4639,32.0769,32.4203,171891.3087534462,0
+AAT.US,D,20151130,000000,32.5353,32.5353,31.987,32.0769,196586.33357614477,0
+AAT.US,D,20151201,000000,32.1494,32.3506,32.0595,32.3187,183414.34415653982,0
+AAT.US,D,20151202,000000,32.2375,32.3187,31.3186,31.3834,296646.3106552433,0
+AAT.US,D,20151203,000000,31.3611,31.4791,30.6609,30.8659,386463.13011962344,0
+AAT.US,D,20151204,000000,31.0207,31.7955,31.0207,31.5294,210238.0187096277,0
+AAT.US,D,20151207,000000,31.4724,31.6997,31.4395,31.6262,148963.09422179914,0
+AAT.US,D,20151208,000000,31.5556,31.7461,31.3601,31.5779,97112.5363887942,0
+AAT.US,D,20151209,000000,31.7219,31.7819,31.1551,31.4473,145635.20520667426,0
+AAT.US,D,20151210,000000,31.4308,31.6852,31.1551,31.2035,125533.4736098994,0
+AAT.US,D,20151211,000000,30.8553,31.2305,30.63,31.0401,251442.22640976353,0
+AAT.US,D,20151214,000000,30.9955,31.1948,30.6947,30.9288,283784.46932652977,0
+AAT.US,D,20151215,000000,31.2208,31.7955,31.0584,31.6097,210743.5600977492,0
+AAT.US,D,20151216,000000,31.7306,32.2597,31.5933,32.1765,192498.58173836282,0
+AAT.US,D,20151217,000000,32.193,32.2907,31.7306,31.8225,238617.60285195045,0
+AAT.US,D,20151218,000000,31.7132,32.2674,30.9684,31.0265,818566.6194658959,0
+AAT.US,D,20151221,000000,31.189,31.3989,30.9472,31.1464,195576.28462685127,0
+AAT.US,D,20151222,000000,31.2208,31.3911,31.0401,31.1618,475834.3701600966,0
+AAT.US,D,20151223,000000,31.2915,31.3177,31.0178,31.2915,328510.92551207106,0
+AAT.US,D,20151224,000000,31.3002,31.6339,31.1948,31.5033,65016.34429078437,0
+AAT.US,D,20151228,000000,31.456,31.5779,31.335,31.57,83907.46450617278,0
+AAT.US,D,20151229,000000,31.6436,31.9445,31.6262,31.927,111396.9236276796,0
+AAT.US,D,20151230,000000,31.9358,32.0072,31.6262,31.6997,191787.30878328346,0
+AAT.US,D,20151231,000000,31.8138,31.8138,30.9781,31.1,395375.75242449,0
+AAT.US,D,20160104,000000,31.0671,31.4143,30.3039,30.4906,267254.6099096977,0
+AAT.US,D,20160105,000000,30.5874,31.5933,30.5399,31.4395,285865.5630163212,0
+AAT.US,D,20160106,000000,31.1802,31.485,31.0584,31.4076,261888.01411053058,0
+AAT.US,D,20160107,000000,31.0004,31.1948,30.6367,30.7343,308149.7033459119,0
+AAT.US,D,20160108,000000,30.8892,30.9472,30.3213,30.4577,306855.3519799907,0
+AAT.US,D,20160111,000000,30.5718,30.8553,30.449,30.6628,176255.09239210805,0
+AAT.US,D,20160112,000000,30.8088,30.8088,30.1415,30.4335,242260.80909279519,0
+AAT.US,D,20160113,000000,30.4906,30.8708,30.0108,30.2304,279284.2205278927,0
+AAT.US,D,20160114,000000,30.2864,30.4819,29.8116,30.0708,254582.99274338587,0
+AAT.US,D,20160115,000000,29.4266,29.7593,29.1228,29.7293,280482.42598564835,0
+AAT.US,D,20160119,000000,29.9499,30.2401,29.7942,30.0785,219129.9644751096,0
+AAT.US,D,20160120,000000,29.8648,29.8648,28.2785,29.208,435220.47765960096,0
+AAT.US,D,20160121,000000,29.3821,29.7526,29.1132,29.5194,211006.15214804275,0
+AAT.US,D,20160122,000000,29.7293,30.2237,29.5146,30.1744,164164.48598270857,0
+AAT.US,D,20160125,000000,30.1415,30.5466,29.6471,29.9809,155929.02034293016,0
+AAT.US,D,20160126,000000,30.0852,30.6541,30.0272,30.5466,329157.067368067,0
+AAT.US,D,20160127,000000,30.4741,30.4906,29.768,30.0456,242348.68438521287,0
+AAT.US,D,20160128,000000,30.0621,30.1172,29.6143,29.8803,275777.47944702324,0
+AAT.US,D,20160129,000000,30.0852,30.3367,29.9421,30.3213,616361.436310008,0
+AAT.US,D,20160201,000000,30.2237,30.5322,29.9944,30.2401,222575.70976475434,0
+AAT.US,D,20160202,000000,30.1415,30.5399,29.8029,30.0785,266164.9562837444,0
+AAT.US,D,20160203,000000,30.2401,30.329,29.768,30.0852,326570.43229014386,0
+AAT.US,D,20160204,000000,29.9421,30.4819,29.9421,30.2304,221824.1175578653,0
+AAT.US,D,20160205,000000,30.0031,30.0272,29.6316,29.7855,290938.551956123,0
+AAT.US,D,20160208,000000,29.5746,29.5746,28.5213,28.9333,244234.3847777439,0
+AAT.US,D,20160209,000000,28.6664,29.1693,27.9853,28.0666,376295.44187366567,0
+AAT.US,D,20160210,000000,28.1943,28.8858,28.1943,28.2455,291581.5923312096,0
+AAT.US,D,20160211,000000,27.848,28.4448,27.6294,28.1401,136050.59537157847,0
+AAT.US,D,20160212,000000,28.2542,28.4622,28.0666,28.3335,169479.3904333888,0
+AAT.US,D,20160216,000000,28.5743,28.6189,28.2117,28.584,323127.78848138807,0
+AAT.US,D,20160217,000000,29.1538,29.4121,28.9179,29.2002,368870.49657804123,0
+AAT.US,D,20160218,000000,29.1828,29.5987,28.7805,29.4343,251725.49499942144,0
+AAT.US,D,20160219,000000,29.3966,30.1347,29.2002,29.208,156105.8047547252,0
+AAT.US,D,20160222,000000,29.4121,29.7477,29.2351,29.5253,178668.0445391453,0
+AAT.US,D,20160223,000000,29.4943,29.8106,29.3821,29.5194,139859.21392756124,0
+AAT.US,D,20160224,000000,29.208,30.0156,29.208,29.9141,193591.3368452253,0
+AAT.US,D,20160225,000000,30.0185,30.8892,29.9838,30.6213,458104.2376315593,0
+AAT.US,D,20160226,000000,30.6367,30.8088,30.1415,30.1492,260680.50421004728,0
+AAT.US,D,20160229,000000,30.1744,30.5322,30.0272,30.0785,258212.75923363407,0
+AAT.US,D,20160301,000000,30.2652,30.4819,30.2237,30.4741,213417.0366411304,0
+AAT.US,D,20160302,000000,30.3532,30.8088,30.2652,30.6763,123579.5406373656,0
+AAT.US,D,20160303,000000,30.7044,30.7488,30.4034,30.6541,221043.57819582356,0
+AAT.US,D,20160304,000000,30.864,30.9201,30.5157,30.7672,250731.9872816438,0
+AAT.US,D,20160307,000000,30.685,30.9104,30.6213,30.8892,187004.82522193794,0
+AAT.US,D,20160308,000000,30.8233,31.0826,30.6541,30.6947,158056.63624634975,0
+AAT.US,D,20160309,000000,30.8156,31.1028,30.6628,30.8242,103901.67809812308,0
+AAT.US,D,20160310,000000,30.9626,31.2577,30.447,30.6706,178618.42084459783,0
+AAT.US,D,20160311,000000,30.9056,31.2577,30.9056,31.2499,212263.2857430634,0
+AAT.US,D,20160314,000000,31.1745,31.2074,30.9704,31.0351,109492.61434968318,0
+AAT.US,D,20160315,000000,31.0197,31.0351,30.447,30.8717,160869.67943061536,0
+AAT.US,D,20160316,000000,30.7169,31.3467,30.3658,31.1745,92979.29616435787,0
+AAT.US,D,20160317,000000,31.1745,31.7123,30.9888,31.6069,224794.302441511,0
+AAT.US,D,20160318,000000,31.7287,31.8283,31.2654,31.2877,335930.70167284674,0
+AAT.US,D,20160321,000000,31.0932,31.1028,30.6203,30.7846,208728.63133402105,0
+AAT.US,D,20160322,000000,30.7169,31.1348,30.4171,31.0768,121218.2798388153,0
+AAT.US,D,20160323,000000,30.9395,31.1416,30.7682,30.8329,143099.22765025828,0
+AAT.US,D,20160324,000000,30.7343,31.2877,30.6444,31.2344,159912.35565676846,0
+AAT.US,D,20160328,000000,31.2963,31.5101,31.1841,31.395,92341.42492411887,0
+AAT.US,D,20160329,000000,31.3205,32.1775,31.2499,32.1631,167214.2755430141,0
+AAT.US,D,20160330,000000,32.1775,32.3506,31.9599,32.2994,133471.19708244357,0
+AAT.US,D,20160331,000000,32.2211,32.6128,31.9831,32.5866,223299.3886434706,0
+AAT.US,D,20160401,000000,32.3506,32.49,32.1147,32.2926,248354.18525157764,0
+AAT.US,D,20160404,000000,32.2781,32.4648,32.1379,32.4387,185620.5309096596,0
+AAT.US,D,20160405,000000,32.255,32.4183,31.72,31.7809,179350.37033907196,0
+AAT.US,D,20160406,000000,31.7375,31.7896,31.4356,31.5904,171901.64702315372,0
+AAT.US,D,20160407,000000,31.3795,31.6069,31.1348,31.3398,197318.2830706088,0
+AAT.US,D,20160408,000000,31.4694,31.6755,31.3301,31.5536,150049.6463668432,0
+AAT.US,D,20160411,000000,31.6156,31.8942,31.4047,31.4521,178613.25170974914,0
+AAT.US,D,20160412,000000,31.5101,31.6243,31.3467,31.4694,263606.2345339942,0
+AAT.US,D,20160413,000000,31.5749,31.5749,31.07,31.2654,227687.98412940616,0
+AAT.US,D,20160414,000000,31.4443,31.4443,31.0768,31.3301,169575.5363415644,0
+AAT.US,D,20160415,000000,31.305,31.6755,31.305,31.4694,203337.22368759027,0
+AAT.US,D,20160418,000000,31.5807,31.8583,31.4356,31.6417,179821.7954372123,0
+AAT.US,D,20160419,000000,31.7461,31.7548,31.4201,31.4694,131898.74626169293,0
+AAT.US,D,20160420,000000,31.4617,31.4927,31.0294,31.0294,74074.73619836691,0
+AAT.US,D,20160421,000000,30.9308,31.1416,30.571,30.7256,396195.5772113717,0
+AAT.US,D,20160422,000000,30.7682,31.1494,30.7682,30.9395,382942.9492881474,0
+AAT.US,D,20160425,000000,30.7846,31.2074,30.7411,31.1494,579226.371562199,0
+AAT.US,D,20160426,000000,31.2499,31.7461,31.2499,31.5101,205678.84177372567,0
+AAT.US,D,20160427,000000,31.4279,32.5692,31.4279,32.4551,333688.33097579615,0
+AAT.US,D,20160428,000000,32.3333,32.4823,32.1311,32.2298,226208.57773591182,0
+AAT.US,D,20160429,000000,32.0082,32.5963,31.8283,32.3874,545972.2932582442,0
+AAT.US,D,20160502,000000,32.6534,33.3141,32.434,33.2096,352846.17854933074,0
+AAT.US,D,20160503,000000,33.1428,33.61,33.0442,33.495,243657.5093287205,0
+AAT.US,D,20160504,000000,33.3953,34.2387,33.3953,34.0821,260993.75378183776,0
+AAT.US,D,20160505,000000,33.9428,34.2708,33.8296,33.9767,126107.24757802369,0
+AAT.US,D,20160506,000000,33.8219,34.1944,33.6885,34.1944,201492.87637383872,0
+AAT.US,D,20160509,000000,34.177,34.5773,34.177,34.4556,90346.13887280361,0
+AAT.US,D,20160510,000000,34.586,34.586,34.1615,34.352,81286.71313825234,0
+AAT.US,D,20160511,000000,34.1867,34.1867,33.2503,33.6323,137443.16029961474,0
+AAT.US,D,20160512,000000,33.7406,33.9515,33.4283,33.8219,109042.89961790734,0
+AAT.US,D,20160513,000000,33.6807,33.7485,33.2957,33.4089,123954.81982733033,0
+AAT.US,D,20160516,000000,33.4089,33.7106,33.1564,33.6323,136343.16840396405,0
+AAT.US,D,20160517,000000,33.4766,33.7619,32.8256,32.9649,337014.15233698155,0
+AAT.US,D,20160518,000000,32.727,33.1225,31.8671,32.0914,199568.9243834172,0
+AAT.US,D,20160519,000000,31.8215,31.9106,31.5101,31.6156,231931.84383957827,0
+AAT.US,D,20160520,000000,31.7375,32.2114,31.632,32.195,159831.71715314905,0
+AAT.US,D,20160523,000000,32.2704,32.2704,31.8942,31.9106,96034.25485950804,0
+AAT.US,D,20160524,000000,32.1224,32.4997,32.1224,32.4387,109689.04147390326,0
+AAT.US,D,20160525,000000,32.3961,32.4551,31.9029,32.3777,103664.93172208319,0
+AAT.US,D,20160526,000000,32.4009,32.5692,32.0557,32.5383,126173.41250407687,0
+AAT.US,D,20160527,000000,32.7019,33.0704,32.605,32.7753,86531.31735500242,0
+AAT.US,D,20160531,000000,32.9562,32.9562,32.49,32.6612,162934.23188889102,0
+AAT.US,D,20160601,000000,32.6785,33.1042,32.4686,33.0191,130413.13690638012,0
+AAT.US,D,20160602,000000,32.8575,33.8035,32.7385,33.7938,268302.9104568615,0
+AAT.US,D,20160603,000000,34.0086,34.056,33.4814,33.7406,167207.0387542259,0
+AAT.US,D,20160606,000000,33.7552,34.0318,33.1217,33.4543,238650.68531497198,0
+AAT.US,D,20160607,000000,33.5124,33.9602,32.7995,33.8122,215024.63757884206,0
+AAT.US,D,20160608,000000,33.7049,34.0395,33.6797,33.9845,134988.85507380814,0
+AAT.US,D,20160609,000000,33.9525,34.0841,33.7271,33.9341,190484.68680160437,0
+AAT.US,D,20160610,000000,33.7619,34.0328,33.7223,33.8296,107265.75105717871,0
+AAT.US,D,20160613,000000,33.9255,34.2726,33.7319,33.8296,116375.83431323506,0
+AAT.US,D,20160614,000000,33.7485,33.7851,33.3702,33.5153,84027.38843464632,0
+AAT.US,D,20160615,000000,33.5395,33.7397,33.3827,33.5723,167836.63937870602,0
+AAT.US,D,20160616,000000,33.5395,33.7619,33.4253,33.672,121752.76838208949,0
+AAT.US,D,20160617,000000,33.672,33.672,33.2551,33.4514,409405.8182288469,0
+AAT.US,D,20160620,000000,33.4592,33.8857,33.4011,33.4253,137276.71415751707,0
+AAT.US,D,20160621,000000,33.4843,33.7552,33.3624,33.6082,93505.51409188224,0
+AAT.US,D,20160622,000000,33.5482,33.7485,33.493,33.5395,126727.5437597761,0
+AAT.US,D,20160623,000000,33.5646,33.7716,33.5482,33.7049,116822.44756410166,0
+AAT.US,D,20160624,000000,33.0132,33.8364,32.6013,33.5104,1196473.7975851418,0
+AAT.US,D,20160627,000000,33.3373,33.5907,33.022,33.433,194372.9100342368,0
+AAT.US,D,20160628,000000,33.6556,34.2881,33.3779,34.1566,150843.62547949157,0
+AAT.US,D,20160629,000000,34.2813,34.8375,34.2813,34.4409,167088.14865271605,0
+AAT.US,D,20160630,000000,34.5754,34.8617,34.3181,34.8521,183042.1664474944,0
+AAT.US,D,20160701,000000,35.0445,35.0445,34.7379,34.9314,127097.65381489212,0
+AAT.US,D,20160705,000000,34.9381,35.6849,34.9381,35.5446,254678.10482459172,0
+AAT.US,D,20160706,000000,35.4305,35.8977,35.2244,35.268,206413.892749109,0
+AAT.US,D,20160707,000000,35.5117,35.5117,34.6335,35.208,285956.5397896482,0
+AAT.US,D,20160708,000000,35.356,35.7023,35.208,35.6269,478328.994637723,0
+AAT.US,D,20160711,000000,35.5843,35.8648,35.1664,35.8174,376038.01895824104,0
+AAT.US,D,20160712,000000,35.8261,35.9151,35.3483,35.8648,208921.95697733192,0
+AAT.US,D,20160713,000000,36.0283,36.7102,35.7255,36.687,281334.2994086021,0
+AAT.US,D,20160714,000000,36.5632,36.6706,36.3001,36.6039,365175.59898870956,0
+AAT.US,D,20160715,000000,36.7344,36.8292,36.3001,36.7247,376926.0763251154,0
+AAT.US,D,20160718,000000,36.448,36.8834,36.1279,36.6551,309127.7036591536,0
+AAT.US,D,20160719,000000,36.6116,36.6802,36.4296,36.5719,186795.99217409114,0
+AAT.US,D,20160720,000000,36.5632,36.7344,36.4577,36.7179,158522.8922096313,0
+AAT.US,D,20160721,000000,36.5138,37.132,36.479,37.0488,196963.68042003884,0
+AAT.US,D,20160722,000000,36.9259,37.3003,36.9259,37.2132,152616.63873235136,0
+AAT.US,D,20160725,000000,37.2044,37.4753,37.0352,37.3003,176247.85560331985,0
+AAT.US,D,20160726,000000,37.4009,37.4173,37.0961,37.4173,217258.73766013468,0
+AAT.US,D,20160727,000000,37.5246,38.0904,36.5051,36.7025,268503.47288897063,0
+AAT.US,D,20160728,000000,36.6193,37.2529,36.6193,37.0488,152271.34052449896,0
+AAT.US,D,20160729,000000,36.9559,37.7849,36.9559,37.6804,338024.20128627506,0
+AAT.US,D,20160801,000000,37.6958,37.7907,37.4009,37.7142,212717.1357827182,0
+AAT.US,D,20160802,000000,37.5895,37.7055,36.9259,37.337,340482.6418199707,0
+AAT.US,D,20160803,000000,37.3602,37.4009,36.9414,37.0574,190904.42055125773,0
+AAT.US,D,20160804,000000,36.9104,37.6243,36.8582,37.0797,158664.52650447545,0
+AAT.US,D,20160805,000000,37.1464,37.2219,36.9414,37.0797,202059.4135531647,0
+AAT.US,D,20160808,000000,36.982,37.3766,36.9637,37.2606,182218.20635273375,0
+AAT.US,D,20160809,000000,37.1861,37.6475,36.9259,37.573,225203.697921467,0
+AAT.US,D,20160810,000000,37.5092,37.9425,37.426,37.7384,275838.4752382277,0
+AAT.US,D,20160811,000000,37.811,37.811,37.1619,37.2364,340827.940027813,0
+AAT.US,D,20160812,000000,37.3922,37.7936,37.2364,37.2935,111472.39299646045,0
+AAT.US,D,20160815,000000,37.2606,37.3437,36.7789,36.8253,293334.9628716444,0
+AAT.US,D,20160816,000000,36.6551,36.9162,36.3427,36.5545,124942.12458328957,0
+AAT.US,D,20160817,000000,36.4577,36.7025,36.1762,36.6948,242711.55765154073,0
+AAT.US,D,20160818,000000,36.7518,36.9017,36.5138,36.6551,160389.98371672723,0
+AAT.US,D,20160819,000000,36.448,36.6619,36.2421,36.4577,197864.14371056022,0
+AAT.US,D,20160822,000000,36.5138,36.9181,36.3069,36.6619,76731.67151022315,0
+AAT.US,D,20160823,000000,36.8834,36.9181,36.5873,36.6039,92529.5814325851,0
+AAT.US,D,20160824,000000,36.5389,36.5389,36.2595,36.5138,132575.90292677088,0
+AAT.US,D,20160825,000000,36.5719,36.8253,36.4065,36.6551,132496.29825011108,0
+AAT.US,D,20160826,000000,36.6039,36.8582,35.949,36.3001,137564.118055054,0
+AAT.US,D,20160829,000000,36.21,36.7944,36.21,36.5952,98803.87731105066,0
+AAT.US,D,20160830,000000,36.7247,36.7247,36.1104,36.391,265816.556594993,0
+AAT.US,D,20160831,000000,36.4819,36.6706,36.0863,36.3833,300872.59530694,0
+AAT.US,D,20160901,000000,36.2778,36.4239,36.037,36.1694,107738.20998227868,0
+AAT.US,D,20160902,000000,36.2682,37.0314,36.2682,36.5632,155001.67755120568,0
+AAT.US,D,20160906,000000,36.4973,37.0797,36.1762,37.072,192170.85858900606,0
+AAT.US,D,20160907,000000,37.072,37.3679,36.7808,37.3089,240411.2926441949,0
+AAT.US,D,20160908,000000,37.0246,37.2219,36.5215,36.6551,80147.43581776068,0
+AAT.US,D,20160909,000000,36.1849,36.1849,35.1993,35.208,243300.83902420098,0
+AAT.US,D,20160912,000000,35.0765,35.594,34.913,35.4527,332174.80829231057,0
+AAT.US,D,20160913,000000,35.6617,36.3475,34.7862,34.7949,318720.5841100174,0
+AAT.US,D,20160914,000000,34.9101,35.1064,34.7418,34.7418,126168.24336922816,0
+AAT.US,D,20160915,000000,34.7515,34.8937,34.6122,34.8337,90556.00574763131,0
+AAT.US,D,20160916,000000,34.7418,35.0417,34.5987,34.9517,182647.24454510465,0
+AAT.US,D,20160919,000000,34.9585,35.2409,34.6906,35.1974,108063.86547769592,0
+AAT.US,D,20160920,000000,35.3473,35.4527,35.151,35.2313,132663.7782191886,0
+AAT.US,D,20160921,000000,35.3966,35.9577,34.8259,35.6617,197128.05890820714,0
+AAT.US,D,20160922,000000,35.9915,36.6096,35.9498,36.3716,186501.35148775595,0
+AAT.US,D,20160923,000000,36.3475,36.6542,35.9354,36.5197,123077.10073014321,0
+AAT.US,D,20160926,000000,36.3803,36.7779,36.3803,36.6358,118628.54327998299,0
+AAT.US,D,20160927,000000,36.7247,36.7247,36.1318,36.274,210082.9446641871,0
+AAT.US,D,20160928,000000,36.1898,36.4452,35.9498,36.4365,181221.59715403675,0
+AAT.US,D,20160929,000000,36.3716,36.3958,35.9354,36.2294,98056.42041203349,0
+AAT.US,D,20160930,000000,36.3475,36.3475,35.7922,35.8348,286936.6077568192,0
+AAT.US,D,20161003,000000,35.6869,35.9577,35.0648,35.089,318830.1697687895,0
+AAT.US,D,20161004,000000,35.0823,35.0823,34.2833,34.4623,172426.83112370025,0
+AAT.US,D,20161005,000000,34.4536,34.5213,33.5714,33.7599,328977.1814753526,0
+AAT.US,D,20161006,000000,33.4717,33.8016,33.1516,33.6304,279198.41288941447,0
+AAT.US,D,20161007,000000,33.7465,33.9845,33.3973,33.5782,123829.726764002,0
+AAT.US,D,20161010,000000,33.5298,33.9081,33.5298,33.8199,297310.02756972477,0
+AAT.US,D,20161011,000000,33.8102,33.9012,33.2647,33.3411,152987.782614427,0
+AAT.US,D,20161012,000000,33.3228,33.7029,33.2328,33.6526,317861.4738982856,0
+AAT.US,D,20161013,000000,33.5463,33.9081,33.4853,33.7919,206258.81870366837,0
+AAT.US,D,20161014,000000,33.7599,33.9081,33.6139,33.6691,147594.30731405673,0
+AAT.US,D,20161017,000000,33.7599,33.9168,33.6652,33.6865,125468.34251080583,0
+AAT.US,D,20161018,000000,33.9341,33.9341,33.6526,33.7832,168861.16190557586,0
+AAT.US,D,20161019,000000,33.6613,33.6932,33.3499,33.5211,202675.5744270483,0
+AAT.US,D,20161020,000000,33.5211,33.7832,33.1815,33.374,235001.27611230884,0
+AAT.US,D,20161021,000000,33.0413,33.3983,32.8749,33.1815,273302.4976818218,0
+AAT.US,D,20161024,000000,33.315,33.7203,33.1757,33.3973,166334.48879188753,0
+AAT.US,D,20161025,000000,33.3228,33.3228,32.9611,33.0597,151630.36780335175,0
+AAT.US,D,20161026,000000,32.8208,32.8208,32.3652,32.4987,152478.10591841643,0
+AAT.US,D,20161027,000000,32.5084,32.5084,31.7055,31.7712,170973.2704044595,0
+AAT.US,D,20161028,000000,31.719,32.1737,31.6126,32.0508,415246.94060705346,0
+AAT.US,D,20161031,000000,32.1997,32.8121,31.8777,32.8025,327282.739072193,0
+AAT.US,D,20161101,000000,32.5973,32.7773,31.5875,31.8273,467607.1751360659,0
+AAT.US,D,20161102,000000,31.9851,32.3565,31.4801,31.5575,349864.621569028,0
+AAT.US,D,20161103,000000,31.3234,31.7452,31.01,31.5875,361493.1073230249,0
+AAT.US,D,20161104,000000,31.8206,31.9106,31.6087,31.7278,220524.59705708534,0
+AAT.US,D,20161107,000000,32.3652,33.1177,31.6126,32.5615,490633.6032298281,0
+AAT.US,D,20161108,000000,32.6805,33.0771,32.6708,32.9262,185641.20744904428,0
+AAT.US,D,20161109,000000,32.2413,32.8972,31.6813,32.6456,390016.393414111,0
+AAT.US,D,20161110,000000,32.7036,32.8749,31.719,32.2587,351646.9392646154,0
+AAT.US,D,20161111,000000,32.4474,33.6865,32.4009,33.0694,395341.6361344987,0
+AAT.US,D,20161114,000000,32.9001,33.9515,32.5876,33.8771,385055.0577870411,0
+AAT.US,D,20161115,000000,34.0744,34.2417,33.2967,33.4476,309015.0165194723,0
+AAT.US,D,20161116,000000,33.4476,33.6449,33.0771,33.2425,296220.37394377147,0
+AAT.US,D,20161117,000000,33.2096,33.5966,33.0925,33.1419,179601.59029268823,0
+AAT.US,D,20161118,000000,33.1564,33.4311,32.9446,33.1564,333719.34578487824,0
+AAT.US,D,20161121,000000,33.2328,33.4311,32.9262,32.9987,219007.97289269048,0
+AAT.US,D,20161122,000000,33.0597,33.6062,32.9755,33.5617,331776.78490901156,0
+AAT.US,D,20161123,000000,33.3499,33.6382,33.2096,33.4563,126777.16745432359,0
+AAT.US,D,20161125,000000,33.4214,33.7696,33.3886,33.4989,77232.04376350608,0
+AAT.US,D,20161128,000000,33.5376,33.8287,33.2425,33.4476,297287.28337640065,0
+AAT.US,D,20161129,000000,33.5211,33.8102,33.4311,33.5966,216759.39923382152,0
+AAT.US,D,20161130,000000,33.2812,33.4602,32.8846,33.0925,247988.2105043406,0
+AAT.US,D,20161201,000000,32.8605,33.1274,32.1901,32.4146,381487.320914957,0
+AAT.US,D,20161202,000000,32.4813,33.0848,32.4813,32.8536,303158.3867367196,0
+AAT.US,D,20161205,000000,32.9708,33.11,32.7444,33.0925,240703.8656765805,0
+AAT.US,D,20161206,000000,33.05,33.3992,32.8914,33.3827,249399.38431784228,0
+AAT.US,D,20161207,000000,33.5017,34.7079,33.3827,34.6809,261917.9950926429,0
+AAT.US,D,20161208,000000,34.6045,35.1858,34.232,35.1123,413937.0818365761,0
+AAT.US,D,20161209,000000,35.1297,35.4876,35.1297,35.4605,483270.687552378,0
+AAT.US,D,20161212,000000,35.3019,35.7594,35.1393,35.7352,238340.53722410084,0
+AAT.US,D,20161213,000000,36.1182,36.1182,35.5369,35.8532,480276.7246484384,0
+AAT.US,D,20161214,000000,35.9015,35.9015,34.7359,34.8066,375941.8730500654,0
+AAT.US,D,20161215,000000,34.6732,35.0465,34.4352,34.5629,387071.02037774917,0
+AAT.US,D,20161216,000000,34.6306,35.6433,34.6306,35.4112,906630.0683898412,0
+AAT.US,D,20161219,000000,35.7042,36.0253,35.4702,35.8687,200693.72812634165,0
+AAT.US,D,20161220,000000,35.8851,36.1685,35.6316,35.8116,347964.44759892067,0
+AAT.US,D,20161221,000000,35.7216,36.1104,35.5108,35.5108,289048.7162557029,0
+AAT.US,D,20161222,000000,35.3957,35.5282,35.148,35.3609,276820.6108593483,0
+AAT.US,D,20161223,000000,35.4605,35.4605,35.121,35.2719,124736.39301634183,0
+AAT.US,D,20161227,000000,35.2293,35.5611,34.9227,35.3802,217445.86034163725,0
+AAT.US,D,20161228,000000,35.4876,35.4876,34.8975,35.0697,265618.06181683345,0
+AAT.US,D,20161229,000000,35.1123,35.5775,35.063,35.3289,308225.1727146927,0
+AAT.US,D,20161230,000000,35.2641,36.034,35.2641,35.8203,279557.15084786335,0
+AAT.US,D,20170103,000000,36.0021,36.0021,35.5949,35.7845,182114.82365576996,0
+AAT.US,D,20170104,000000,35.9364,36.5265,35.9364,36.4849,826268.6303893699,0
+AAT.US,D,20170105,000000,36.2934,36.5922,36.0157,36.5506,375449.77141254046,0
+AAT.US,D,20170106,000000,36.2855,36.6338,36.1927,36.3601,569613.8483989203,0
+AAT.US,D,20170109,000000,36.5439,36.5439,35.8203,35.8281,114667.95215946883,0
+AAT.US,D,20170110,000000,35.8368,35.9441,35.6046,35.8928,160776.63500334896,0
+AAT.US,D,20170111,000000,35.8116,36.1017,35.6675,35.7594,181313.6077543334,0
+AAT.US,D,20170112,000000,35.7845,35.8928,35.3889,35.8532,75298.78733036503,0
+AAT.US,D,20170113,000000,35.8619,36.0863,35.6869,35.7594,111880.75464943658,0
+AAT.US,D,20170117,000000,35.978,36.153,35.7778,35.8928,181280.5252913119,0
+AAT.US,D,20170118,000000,35.8116,36.1589,35.7275,36.1269,174688.84453317584,0
+AAT.US,D,20170119,000000,35.919,35.919,35.5533,35.5853,143779.48579625555,0
+AAT.US,D,20170120,000000,35.4789,35.9015,35.4789,35.7275,169331.55317674644,0
+AAT.US,D,20170123,000000,35.8754,36.5506,35.7845,36.4259,175226.43455735926,0
+AAT.US,D,20170124,000000,36.393,36.5999,36.093,36.567,140504.32195658737,0
+AAT.US,D,20170125,000000,36.5013,36.6773,36.0601,36.0863,161955.1977486897,0
+AAT.US,D,20170126,000000,36.1269,36.3126,35.6955,35.7778,117368.30820404299,0
+AAT.US,D,20170127,000000,35.8619,36.0253,35.2641,35.4199,106423.18207696272,0
+AAT.US,D,20170130,000000,35.3609,35.3609,34.6403,35.1393,322015.39066211064,0
+AAT.US,D,20170131,000000,35.1635,35.8116,35.0697,35.6955,212006.89665459844,0
+AAT.US,D,20170201,000000,35.5446,35.9518,35.0417,35.1945,150242.9720101642,0
+AAT.US,D,20170202,000000,35.1635,35.6675,35.1123,35.3367,576256.1866785533,0
+AAT.US,D,20170203,000000,35.621,35.6955,35.3802,35.6675,210142.90662842183,0
+AAT.US,D,20170206,000000,35.7275,35.8928,35.4112,35.7691,131209.18367296798,0
+AAT.US,D,20170207,000000,35.7352,36.034,35.2844,35.354,207248.19111355697,0
+AAT.US,D,20170208,000000,35.3802,35.8754,35.3454,35.8619,148805.9525224291,0
+AAT.US,D,20170209,000000,35.9277,36.1104,35.8281,35.9102,91709.75664569729,0
+AAT.US,D,20170210,000000,35.9683,36.5177,35.8116,36.5013,97550.87902390187,0
+AAT.US,D,20170213,000000,36.6599,36.6599,36.0477,36.269,152406.77185751457,0
+AAT.US,D,20170214,000000,36.1269,36.1754,35.8029,36.1017,127573.21422091142,0
+AAT.US,D,20170215,000000,35.4112,36.0892,34.8975,35.8281,310686.7147292976,0
+AAT.US,D,20170216,000000,35.9277,36.1754,35.8445,35.9364,127625.93939635801,0
+AAT.US,D,20170217,000000,36.2517,36.2934,35.6869,35.919,224677.47999395075,0
+AAT.US,D,20170221,000000,36.2787,37.2344,35.8687,37.0574,409524.70833035675,0
+AAT.US,D,20170222,000000,36.3166,37.2413,36.3166,36.6773,270772.7230872243,0
+AAT.US,D,20170223,000000,36.6686,36.9414,36.3688,36.7498,267117.11092274264,0
+AAT.US,D,20170224,000000,36.8321,36.8321,36.4849,36.6928,243381.47752784065,0
+AAT.US,D,20170227,000000,36.8398,37.0458,36.6841,36.8582,289683.48601503164,0
+AAT.US,D,20170228,000000,36.984,36.984,36.509,36.5845,282178.93604275765,0
+AAT.US,D,20170301,000000,36.5593,36.6435,36.0601,36.4094,275448.7224706967,0
+AAT.US,D,20170302,000000,36.2187,36.2187,35.5853,35.8281,306310.52516700904,0
+AAT.US,D,20170303,000000,35.9518,35.9683,35.445,35.7439,196924.39499519885,0
+AAT.US,D,20170306,000000,35.621,35.7778,35.4034,35.4953,187362.5293534272,0
+AAT.US,D,20170307,000000,35.4286,35.6675,35.1858,35.2031,234939.2464941346,0
+AAT.US,D,20170308,000000,34.9478,35.0048,34.5783,34.6045,241215.61002654067,0
+AAT.US,D,20170309,000000,34.5716,34.8375,33.8896,33.9215,340698.7116566057,0
+AAT.US,D,20170310,000000,34.2823,34.4633,33.8161,34.2407,324466.59440701816,0
+AAT.US,D,20170313,000000,34.5213,34.9555,34.413,34.7544,451276.8443243632,0
+AAT.US,D,20170314,000000,34.6557,34.9701,34.6035,34.8617,208790.6609521953,0
+AAT.US,D,20170315,000000,35.0717,36.0437,35.0484,35.7409,293635.80651978793,0
+AAT.US,D,20170316,000000,35.6588,36.0253,35.5746,35.6404,247623.26958407325,0
+AAT.US,D,20170317,000000,35.9005,35.919,35.357,35.416,2438666.5252466737,0
+AAT.US,D,20170320,000000,35.5166,35.5911,35.151,35.18,288026.26138278266,0
+AAT.US,D,20170321,000000,35.3406,35.3927,34.9488,34.9788,281735.4242727901,0
+AAT.US,D,20170322,000000,34.9391,35.2496,34.294,34.471,584696.3500583199,0
+AAT.US,D,20170323,000000,34.411,35.6501,34.411,35.1974,523431.7638401886,0
+AAT.US,D,20170324,000000,35.18,35.5166,35.0252,35.0717,348209.4645907083,0
+AAT.US,D,20170327,000000,34.8153,35.2061,34.4526,34.6199,265863.0788086312,0
+AAT.US,D,20170328,000000,34.647,34.6963,34.3965,34.5464,362429.7545574669,0
+AAT.US,D,20170329,000000,34.5706,34.7359,34.3714,34.4526,295592.8409732309,0
+AAT.US,D,20170330,000000,34.5058,34.8153,34.2457,34.7825,319796.7979853641,0
+AAT.US,D,20170331,000000,34.7128,35.1461,34.7128,35.0058,601900.2646593408,0
+AAT.US,D,20170403,000000,34.9642,35.1326,34.7359,34.9701,287154.74524740386,0
+AAT.US,D,20170404,000000,34.9642,35.0881,34.8066,35.0155,313544.212473262,0
+AAT.US,D,20170405,000000,35.0058,35.1654,34.6645,34.6722,202967.11363247427,0
+AAT.US,D,20170406,000000,34.6645,35.2747,34.4613,35.1577,319705.8212120372,0
+AAT.US,D,20170407,000000,35.151,35.4073,34.9971,35.0968,298005.7931202581,0
+AAT.US,D,20170410,000000,35.0252,35.9005,34.9072,35.8918,626508.4480165712,0
+AAT.US,D,20170411,000000,36.0098,36.394,35.9267,36.3098,406891.5510387853,0
+AAT.US,D,20170412,000000,36.479,37.0633,36.2344,36.8292,576010.1358597958,0
+AAT.US,D,20170413,000000,37.0052,37.1436,36.6764,36.6802,416432.74014117225,0
+AAT.US,D,20170417,000000,36.9317,37.2577,36.8978,37.2577,220927.789575233,0
+AAT.US,D,20170418,000000,37.2577,37.5092,37.1329,37.2577,337765.74454388075,0
+AAT.US,D,20170419,000000,37.365,37.4918,37.1716,37.2403,325207.8483442098,0
+AAT.US,D,20170420,000000,37.3137,37.3496,37.0236,37.2239,299869.78314644477,0
+AAT.US,D,20170421,000000,37.2335,37.2703,36.7799,36.9627,228939.94858957815,0
+AAT.US,D,20170424,000000,37.2964,37.3225,36.034,36.0514,394914.665596047,0
+AAT.US,D,20170425,000000,36.0786,36.4443,36.0786,36.3783,318892.19938696374,0
+AAT.US,D,20170426,000000,36.3783,36.537,36.0176,36.1597,402188.6721541198,0
+AAT.US,D,20170427,000000,36.211,36.394,35.977,36.1597,335286.62747078016,0
+AAT.US,D,20170428,000000,36.1443,36.1443,35.5592,35.8348,331928.7574735531,0
+AAT.US,D,20170501,000000,35.9934,36.2023,35.6192,36.153,300007.28213339986,0
+AAT.US,D,20170502,000000,36.1346,36.3011,35.8667,35.977,312340.83788064757,0
+AAT.US,D,20170503,000000,35.7013,35.9595,34.6035,34.7641,521681.49478067324,0
+AAT.US,D,20170504,000000,34.5203,34.6799,34.0348,34.5957,380967.30594925914,0
+AAT.US,D,20170505,000000,34.7641,34.9488,34.5058,34.7825,267932.8004017454,0
+AAT.US,D,20170508,000000,34.7447,34.7447,33.7823,33.8848,614638.0467516959,0
+AAT.US,D,20170509,000000,33.9012,33.9012,33.3596,33.4833,359592.93335290736,0
+AAT.US,D,20170510,000000,33.5027,33.8674,33.2647,33.583,232903.64119101164,0
+AAT.US,D,20170511,000000,33.4582,33.4582,32.9407,33.1477,376711.04031544004,0
+AAT.US,D,20170512,000000,33.1158,33.1555,32.8875,32.9494,364860.2817629897,0
+AAT.US,D,20170515,000000,32.9407,33.2087,32.7453,32.8875,211474.47576526372,0
+AAT.US,D,20170516,000000,32.8711,32.9668,32.0286,32.1108,219337.7636959968,0
+AAT.US,D,20170517,000000,32.0769,32.5296,31.8352,32.4357,463542.1674916284,0
+AAT.US,D,20170518,000000,32.4454,32.7792,32.2801,32.6553,407306.11565360014,0
+AAT.US,D,20170519,000000,32.7308,33.1555,32.5702,32.9311,483841.36003960314,0
+AAT.US,D,20170522,000000,32.9832,33.2812,32.7453,32.8962,362004.85167297494,0
+AAT.US,D,20170523,000000,33.0384,33.1081,32.5973,32.6631,424243.3028964588,0
+AAT.US,D,20170524,000000,32.8149,33.406,32.8149,33.1477,394537.31875214283,0
+AAT.US,D,20170525,000000,33.3064,33.4147,33.052,33.0829,245621.7805709416,0
+AAT.US,D,20170526,000000,33.0471,33.14,32.6631,32.991,214101.43009499653,0
+AAT.US,D,20170530,000000,32.991,32.991,32.5973,32.6138,214039.40047682228,0
+AAT.US,D,20170531,000000,32.6718,32.7879,32.3904,32.6718,233759.64992182414,0
+AAT.US,D,20170601,000000,32.6215,33.1903,32.5219,33.1728,303651.52220121433,0
+AAT.US,D,20170602,000000,33.3827,33.6749,33.3596,33.5666,335147.0608298856,0
+AAT.US,D,20170605,000000,33.3992,33.3992,32.8488,33.1225,267693.9863717762,0
+AAT.US,D,20170606,000000,33.1304,33.406,32.7714,33.1158,409225.9323361325,0
+AAT.US,D,20170607,000000,33.2,33.8432,33.1728,33.6575,263570.05059006345,0
+AAT.US,D,20170608,000000,33.7581,33.7581,33.3334,33.5104,242594.73520398044,0
+AAT.US,D,20170609,000000,33.5104,34.0956,33.2928,33.9012,248696.3819785107,0
+AAT.US,D,20170612,000000,33.9708,34.5783,33.9708,34.3714,386911.8110244295,0
+AAT.US,D,20170613,000000,34.472,34.6576,34.1189,34.5146,386832.2063477697,0
+AAT.US,D,20170614,000000,34.7834,34.7834,34.1663,34.3714,270276.4861418203,0
+AAT.US,D,20170615,000000,34.1585,34.6451,34.1585,34.4187,388612.45638939744,0
+AAT.US,D,20170616,000000,34.2621,34.2621,33.5607,33.7319,451737.9311528062,0
+AAT.US,D,20170619,000000,33.7319,33.7319,33.3306,33.4766,254425.85104400574,0
+AAT.US,D,20170620,000000,33.4437,33.5772,33.0384,33.318,251986.01939576535,0
+AAT.US,D,20170621,000000,33.3083,33.4602,32.9658,33.2831,217102.62978773442,0
+AAT.US,D,20170622,000000,33.3354,33.8403,33.0742,33.5192,254737.03296185675,0
+AAT.US,D,20170623,000000,33.5124,33.9225,33.4437,33.5704,506184.4285064588,0
+AAT.US,D,20170626,000000,33.6885,34.0667,33.5366,33.6952,269841.24498762086,0
+AAT.US,D,20170627,000000,33.613,34.0395,33.5704,33.8722,228749.7244271765,0
+AAT.US,D,20170628,000000,33.968,34.2108,33.7803,33.8055,310038.5052193622,0
+AAT.US,D,20170629,000000,33.6382,34.0154,33.5192,33.5956,276030.767054579,0
+AAT.US,D,20170630,000000,33.7049,33.8316,33.1167,33.1641,238784.0489940481,0
+AAT.US,D,20170703,000000,33.1641,33.9912,33.1641,33.7562,271377.51186443056,0
+AAT.US,D,20170705,000000,33.8578,33.8578,33.0123,33.2434,289963.6531238006,0
+AAT.US,D,20170706,000000,33.0026,33.2009,32.6603,32.7444,207891.23148864365,0
+AAT.US,D,20170707,000000,32.8866,33.1815,32.7609,33.0568,155883.53195627173,0
+AAT.US,D,20170710,000000,33.0568,33.2521,32.1882,32.2074,172029.84156738114,0
+AAT.US,D,20170711,000000,32.2231,32.5074,31.9696,32.315,252936.1063808241,0
+AAT.US,D,20170712,000000,32.5587,33.0123,32.5587,32.8033,193771.22273793968,0
+AAT.US,D,20170713,000000,32.8624,33.1167,32.7444,32.8779,208277.8827752755,0
+AAT.US,D,20170714,000000,33.0568,33.5124,33.0568,33.3527,223789.4226270561,0
+AAT.US,D,20170717,000000,33.4079,33.7358,33.2096,33.5869,221258.61420549895,0
+AAT.US,D,20170718,000000,33.5607,33.8055,33.4437,33.7136,157031.07989251017,0
+AAT.US,D,20170719,000000,33.7049,34.1189,33.6788,34.0754,199381.8017019248,0
+AAT.US,D,20170720,000000,34.0754,34.1585,33.8722,33.9506,189519.09241199956,0
+AAT.US,D,20170721,000000,34.3171,34.3171,33.5046,33.8481,280116.4512384113,0
+AAT.US,D,20170724,000000,33.8481,33.8578,33.5046,33.5046,213052.09572086306,0
+AAT.US,D,20170725,000000,33.4959,33.8403,33.0123,33.7562,397079.4992703773,0
+AAT.US,D,20170726,000000,33.7049,34.0395,33.2937,33.7726,165965.4125637412,0
+AAT.US,D,20170727,000000,33.7223,34.3365,33.552,34.0077,198062.6384887198,0
+AAT.US,D,20170728,000000,34.0251,34.293,33.7049,33.8481,172182.84795888228,0
+AAT.US,D,20170731,000000,33.8316,34.2698,33.5095,34.1934,204881.76118015795,0
+AAT.US,D,20170801,000000,34.2534,34.5967,34.1421,34.4807,235328.99926167566,0
+AAT.US,D,20170802,000000,34.355,34.4894,33.7871,34.0589,295657.97207231435,0
+AAT.US,D,20170803,000000,34.0492,34.5377,33.8722,33.9322,159480.2159834782,0
+AAT.US,D,20170804,000000,33.9138,34.237,33.7562,34.0077,249093.37153483997,0
+AAT.US,D,20170807,000000,34.0077,34.1267,33.8152,33.9989,314036.314110787,0
+AAT.US,D,20170808,000000,33.8403,34.1421,33.374,33.613,224612.3488948572,0
+AAT.US,D,20170809,000000,33.6536,34.0124,33.552,33.7803,229539.5682319459,0
+AAT.US,D,20170810,000000,33.7562,33.9138,33.671,33.7223,259374.78074744885,0
+AAT.US,D,20170811,000000,33.3693,33.8248,33.3693,33.4863,439739.33534369327,0
+AAT.US,D,20170814,000000,33.6788,34.2775,33.6788,34.2447,259487.46788714032,0
+AAT.US,D,20170815,000000,34.2011,34.3017,33.8481,34.1111,240267.59069542142,0
+AAT.US,D,20170816,000000,34.2621,34.4187,34.1267,34.2621,153585.33460286542,0
+AAT.US,D,20170817,000000,34.1025,34.2863,33.8578,33.9061,244692.37012527764,0
+AAT.US,D,20170818,000000,33.5607,33.8152,33.3924,33.552,433931.2954285183,0
+AAT.US,D,20170821,000000,33.5366,34.2272,33.4534,34.0395,163862.60850758525,0
+AAT.US,D,20170822,000000,34.1421,34.1421,33.5607,33.6226,177433.65513744878,0
+AAT.US,D,20170823,000000,33.5366,34.176,33.5192,33.8152,206099.6093503488,0
+AAT.US,D,20170824,000000,34.0077,34.4536,33.8819,33.9138,472697.7391343431,0
+AAT.US,D,20170825,000000,34.1334,34.5146,33.9835,34.3714,278996.8166303457,0
+AAT.US,D,20170828,000000,34.4053,34.7157,33.8403,33.9767,267893.5149769055,0
+AAT.US,D,20170829,000000,33.9506,34.235,33.6623,33.9409,290027.7503959143,0
+AAT.US,D,20170830,000000,33.8481,33.9631,33.5869,33.9409,175808.4791412516,0
+AAT.US,D,20170831,000000,33.968,34.3965,33.968,34.2011,247082.57807898064,0
+AAT.US,D,20170901,000000,34.1847,34.4187,33.9767,34.3084,188958.75819448187,0
+AAT.US,D,20170905,000000,34.3268,34.6819,34.0754,34.1847,287691.30144462764,0
+AAT.US,D,20170906,000000,34.237,34.8328,34.1189,34.1934,275967.703609435,0
+AAT.US,D,20170907,000000,34.2447,34.5377,34.0851,34.3084,339663.8508600486,0
+AAT.US,D,20170908,000000,34.237,34.6045,34.1421,34.2863,198310.7569614268,0
+AAT.US,D,20170911,000000,34.3714,34.6742,34.3268,34.4053,190758.65094853466,0
+AAT.US,D,20170912,000000,34.3017,34.5542,33.8055,33.9322,201102.0897793279,0
+AAT.US,D,20170913,000000,33.9999,34.3742,33.9583,34.3298,219463.89058628475,0
+AAT.US,D,20170914,000000,34.1682,34.5579,34.1063,34.466,216934.11599168717,0
+AAT.US,D,20170915,000000,34.5676,34.5676,34.1575,34.3926,440529.1791484728,0
+AAT.US,D,20170918,000000,34.3926,34.4932,34.0657,34.2465,327605.29308670096,0
+AAT.US,D,20170919,000000,34.3201,34.3201,33.9061,33.9767,229341.07345378635,0
+AAT.US,D,20170920,000000,33.9506,34.0851,33.6603,33.9138,209079.09867671205,0
+AAT.US,D,20170921,000000,33.8819,34.1867,33.8471,33.8471,183120.73729718447,0
+AAT.US,D,20170922,000000,33.8896,34.0502,33.7388,33.7388,154960.32447241613,0
+AAT.US,D,20170925,000000,33.7552,34.2465,33.73,33.9322,268590.3143544186,0
+AAT.US,D,20170926,000000,34.0502,34.295,33.8984,34.1682,187409.05156705537,0
+AAT.US,D,20170927,000000,34.1528,34.1528,33.2561,33.6768,287086.5126674111,0
+AAT.US,D,20170928,000000,33.6932,34.0164,33.4137,33.968,218117.8478718665,0
+AAT.US,D,20170929,000000,33.9138,34.0154,33.374,33.7029,212367.70226698683,0
+AAT.US,D,20171002,000000,33.7475,34.2205,33.611,34.1682,212982.82931390067,0
+AAT.US,D,20171003,000000,34.1944,34.414,33.9138,34.3993,241298.31618410966,0
+AAT.US,D,20171004,000000,34.3839,34.4294,34.0947,34.2127,267445.86789906916,0
+AAT.US,D,20171005,000000,34.2881,34.5338,33.9583,34.348,210580.2154365608,0
+AAT.US,D,20171006,000000,34.1682,34.2387,33.7716,34.1267,122506.42824291802,0
+AAT.US,D,20171009,000000,34.1267,34.4294,34.1267,34.3393,72220.05061491492,0
+AAT.US,D,20171010,000000,34.4381,34.7031,34.3926,34.6015,196846.85797248868,0
+AAT.US,D,20171011,000000,34.6015,35.1104,34.6015,35.0601,213147.20780206894,0
+AAT.US,D,20171012,000000,35.0601,35.1848,34.854,34.9575,236053.71196736165,0
+AAT.US,D,20171013,000000,35.1761,35.3309,34.8675,34.9411,272281.0766358612,0
+AAT.US,D,20171016,000000,34.9159,35.0281,34.348,34.4477,199759.148545829,0
+AAT.US,D,20171017,000000,34.2881,34.6451,34.204,34.3926,146287.5500244886,0
+AAT.US,D,20171018,000000,34.348,34.3839,34.0328,34.0677,164774.44389477375,0
+AAT.US,D,20171019,000000,34.0677,34.1595,33.7203,33.7861,180981.74929709773,0
+AAT.US,D,20171020,000000,33.7116,33.8189,32.9621,33.1119,384043.97501076775,0
+AAT.US,D,20171023,000000,33.0413,33.4137,33.0055,33.2947,167591.6223869082,0
+AAT.US,D,20171024,000000,33.2783,33.5104,33.1854,33.4573,448045.10121741396,0
+AAT.US,D,20171025,000000,33.3306,33.5163,33.0335,33.2222,213653.7830171602,0
+AAT.US,D,20171026,000000,33.3044,33.7116,33.0239,33.05,344585.90106228867,0
+AAT.US,D,20171027,000000,33.05,33.55,32.9765,33.405,356518.3319453383,0
+AAT.US,D,20171030,000000,33.2561,33.4399,33.0152,33.0858,239217.2224943081,0
+AAT.US,D,20171031,000000,32.9591,33.0413,32.7124,32.8721,355199.1687321332,0
+AAT.US,D,20171101,000000,31.5691,32.9417,31.1793,32.8488,799494.5795308294,0
+AAT.US,D,20171102,000000,32.0421,33.2174,31.5759,33.0413,610960.7242208498,0
+AAT.US,D,20171103,000000,32.8798,32.9552,32.2734,32.5112,452480.21891697776,0
+AAT.US,D,20171106,000000,32.5015,32.9369,32.43,32.6341,371864.4594819809,0
+AAT.US,D,20171107,000000,32.7453,33.1264,32.6737,33.0335,536730.9139770513,0
+AAT.US,D,20171108,000000,32.8324,33.1854,32.7782,32.9688,309232.1201830871,0
+AAT.US,D,20171109,000000,32.932,33.7552,32.932,33.405,508976.79515132966,0
+AAT.US,D,20171110,000000,33.23,33.5249,33.052,33.3306,306310.52516700904,0
+AAT.US,D,20171113,000000,33.4234,33.5926,33.2706,33.5027,216004.7055460232,0
+AAT.US,D,20171114,000000,33.5336,33.6023,33.3218,33.5579,353237.99897081126,0
+AAT.US,D,20171115,000000,33.5423,33.5423,33.2222,33.3983,302245.51752257143,0
+AAT.US,D,20171116,000000,33.5423,33.6768,33.5423,33.5423,358126.9667100197,0
+AAT.US,D,20171117,000000,33.4311,33.7116,33.374,33.4399,283490.8624671643,0
+AAT.US,D,20171120,000000,33.5163,33.5249,33.2483,33.3044,220259.93735287257,0
+AAT.US,D,20171121,000000,33.4399,33.5163,33.2048,33.3044,425891.22308599023,0
+AAT.US,D,20171122,000000,33.3306,33.6865,33.2947,33.5163,232955.33253948847,0
+AAT.US,D,20171124,000000,33.5104,33.5926,33.3576,33.5926,73119.48007846149,0
+AAT.US,D,20171127,000000,33.6023,33.6023,33.0994,33.23,198398.63225384455,0
+AAT.US,D,20171128,000000,33.3044,33.6691,33.1042,33.6516,346804.4937390352,0
+AAT.US,D,20171129,000000,33.6691,33.8722,33.4311,33.6768,233091.79769947383,0
+AAT.US,D,20171130,000000,33.7861,33.7958,33.2706,33.3576,399774.6861801027,0
+AAT.US,D,20171201,000000,33.2387,33.5336,33.2387,33.2387,225868.44866291824,0
+AAT.US,D,20171204,000000,33.374,33.8896,33.3663,33.5104,390872.4021449437,0
+AAT.US,D,20171205,000000,33.5104,33.5336,32.8411,32.8411,235493.37774983383,0
+AAT.US,D,20171206,000000,32.9329,33.1177,32.5829,32.7444,229566.447733149,0
+AAT.US,D,20171207,000000,32.8324,32.9426,32.6302,32.8236,182678.25935419684,0
+AAT.US,D,20171208,000000,32.8972,33.0258,32.7298,32.8488,130044.06067823384,0
+AAT.US,D,20171211,000000,33.0432,33.3847,32.9068,33.1545,281903.93806884746,0
+AAT.US,D,20171212,000000,33.171,33.4699,33.1458,33.3344,185511.97907785722,0
+AAT.US,D,20171213,000000,33.5066,33.9215,33.436,33.4699,247742.15968558314,0
+AAT.US,D,20171214,000000,33.4447,33.5714,33.0704,33.0791,224337.35092094704,0
+AAT.US,D,20171215,000000,33.1052,33.6255,33.1052,33.5066,834902.1194124473,0
+AAT.US,D,20171218,000000,33.5897,33.9574,33.3693,33.6255,335957.5811740498,0
+AAT.US,D,20171219,000000,33.6169,33.6575,32.3391,32.4367,319624.1488814379,0
+AAT.US,D,20171220,000000,32.4367,32.8324,31.8612,32.4116,329280.0927774558,0
+AAT.US,D,20171221,000000,32.489,32.489,32.1389,32.1389,149236.02454177992,0
+AAT.US,D,20171222,000000,32.1475,32.4542,31.5353,32.2084,213292.97740478194,0
+AAT.US,D,20171226,000000,32.2249,32.5403,32.0451,32.3894,120481.16120949246,0
+AAT.US,D,20171227,000000,32.4367,32.5577,32.2761,32.3526,148084.34129764227,0
+AAT.US,D,20171228,000000,32.3351,32.8139,32.1727,32.7782,183853.72061862837,0
+AAT.US,D,20171229,000000,32.8798,32.8798,32.5239,32.6322,222310.01623357186,0
+AAT.US,D,20180102,000000,32.6863,32.7531,32.4813,32.5654,235181.1620050131,0
+AAT.US,D,20180103,000000,32.5926,32.668,32.25,32.2761,180917.6520249739,0
+AAT.US,D,20180104,000000,32.2684,32.2926,31.6716,31.6803,124658.8559936215,0
+AAT.US,D,20180105,000000,31.7055,31.8119,31.5072,31.6958,151036.95112281255,0
+AAT.US,D,20180108,000000,31.6716,31.8168,31.4985,31.7635,154302.81051975308,0
+AAT.US,D,20180109,000000,31.7452,31.7452,31.1841,31.1987,132875.71274795476,0
+AAT.US,D,20180110,000000,31.0371,31.1251,30.568,31.0216,186843.548214689,0
+AAT.US,D,20180111,000000,31.0304,31.2171,30.9452,31.0458,132051.75265318397,0
+AAT.US,D,20180112,000000,31.0129,31.0129,30.6019,30.7566,151187.8898603742,0
+AAT.US,D,20180116,000000,30.8581,31.2925,30.7219,30.8088,232292.64945197676,0
+AAT.US,D,20180117,000000,30.8765,31.0729,30.7914,31.0129,213119.294473886,0
+AAT.US,D,20180118,000000,30.9539,30.9539,30.3997,30.5438,238902.9390955479,0
+AAT.US,D,20180119,000000,30.4926,30.9104,30.4906,30.9104,168288.4217644213,0
+AAT.US,D,20180122,000000,30.9104,31.1068,30.4761,30.9781,176974.63596294532,0
+AAT.US,D,20180123,000000,31.0632,31.278,30.9616,31.278,126441.17368919883,0
+AAT.US,D,20180124,000000,31.246,31.2615,30.8088,30.9104,188045.88898032362,0
+AAT.US,D,20180125,000000,30.9268,31.0806,30.5777,30.8862,220651.757774343,0
+AAT.US,D,20180126,000000,30.9355,31.0632,30.3136,30.3736,235500.61453862203,0
+AAT.US,D,20180129,000000,30.4094,30.4094,29.7661,29.8851,321237.9527809781,0
+AAT.US,D,20180130,000000,29.7835,29.9035,29.681,29.7322,173210.4719666512,0
+AAT.US,D,20180131,000000,29.8599,30.0989,29.6646,30.0911,261854.93164750905,0
+AAT.US,D,20180201,000000,30.0825,30.2371,29.296,29.5204,382734.1162403005,0
+AAT.US,D,20180202,000000,29.3115,29.4778,28.7592,29.415,254253.20194008967,0
+AAT.US,D,20180205,000000,29.1693,29.6307,28.2387,28.29,259993.0092752618,0
+AAT.US,D,20180206,000000,27.9583,28.4777,27.5656,28.0859,315053.59984886873,0
+AAT.US,D,20180207,000000,28.0192,28.7002,27.9738,27.9902,173721.18248964168,0
+AAT.US,D,20180208,000000,28.0095,28.1246,27.3344,27.3431,388618.65935122606,0
+AAT.US,D,20180209,000000,27.4533,28.2214,26.8836,28.0415,318347.3725739922,0
+AAT.US,D,20180212,000000,28.1285,28.1285,26.8488,27.8383,211665.73375463512,0
+AAT.US,D,20180213,000000,27.7696,28.2387,27.582,28.1459,173193.93073514552,0
+AAT.US,D,20180214,000000,27.4533,27.7454,26.3971,27.3082,544419.4851499186,0
+AAT.US,D,20180215,000000,27.3691,27.9419,26.8662,27.4727,506161.6843131347,0
+AAT.US,D,20180216,000000,27.4117,27.9322,27.4117,27.7609,556657.9288159604,0
+AAT.US,D,20180220,000000,27.4978,27.9322,27.4978,27.4978,488736.53074063,0
+AAT.US,D,20180221,000000,27.3614,27.6623,27.1902,27.2067,408175.5641350293,0
+AAT.US,D,20180222,000000,27.7357,27.9583,27.4185,27.8209,680574.4970454307,0
+AAT.US,D,20180223,000000,27.9825,28.1555,27.7357,27.9138,462876.3829232075,0
+AAT.US,D,20180226,000000,28.1632,28.1924,27.8645,28.1102,411378.360086836,0
+AAT.US,D,20180227,000000,28.1102,28.2648,27.1555,27.1729,297232.4905470146,0
+AAT.US,D,20180228,000000,27.1971,27.5384,27.0452,27.0703,290112.5242074127,0
+AAT.US,D,20180301,000000,26.2162,27.3614,26.1311,27.0703,571890.335385962,0
+AAT.US,D,20180302,000000,26.7956,27.1825,26.6456,27.1052,693696.862770478,0
+AAT.US,D,20180305,000000,27.0606,27.6507,27.0606,27.3953,389239.9893599482,0
+AAT.US,D,20180306,000000,27.3953,27.6071,27.1651,27.5297,361531.3589208951,0
+AAT.US,D,20180307,000000,27.436,27.7019,27.3431,27.582,427145.2552001017,0
+AAT.US,D,20180308,000000,27.6574,27.6758,27.4447,27.6158,380148.51498934714,0
+AAT.US,D,20180309,000000,27.6004,27.6933,27.1555,27.4272,327457.4558300485,0
+AAT.US,D,20180312,000000,27.642,27.995,27.5471,27.8896,1002414.1371227058,0
+AAT.US,D,20180313,000000,28.0347,28.469,28.0347,28.2832,980165.146910066,0
+AAT.US,D,20180314,000000,28.3858,28.5531,28.29,28.4438,714193.5162696426,0
+AAT.US,D,20180315,000000,28.5725,28.5917,28.1875,28.3074,434605.3506126972,0
+AAT.US,D,20180316,000000,28.3325,28.6527,28.2997,28.5822,1253120.2787300556,0
+AAT.US,D,20180319,000000,28.5917,28.6179,28.2832,28.5725,333875.45365728857,0
+AAT.US,D,20180320,000000,28.6014,28.8936,28.113,28.2997,225036.2179523895,0
+AAT.US,D,20180321,000000,28.2745,28.349,27.8442,27.9292,318483.8377339775,0
+AAT.US,D,20180322,000000,27.8683,28.349,27.8683,27.9795,441221.8432180969,0
+AAT.US,D,20180323,000000,28.0492,28.0492,27.2667,27.344,334223.85334605025,0
+AAT.US,D,20180326,000000,27.5597,27.7649,27.3479,27.7223,488604.20088851353,0
+AAT.US,D,20180327,000000,28.1701,28.5638,27.5162,28.1788,717303.267794183,0
+AAT.US,D,20180328,000000,28.3161,29.4517,28.3161,29.3308,501447.4333317818,0
+AAT.US,D,20180329,000000,29.3115,29.3115,28.5327,28.7456,929942.8665541807,0
+AAT.US,D,20180402,000000,28.8502,29.3773,28.7117,28.9188,797830.1181097924,0
+AAT.US,D,20180403,000000,29.0048,29.4963,28.764,29.3395,314068.36274683883,0
+AAT.US,D,20180404,000000,29.238,29.7777,29.0802,29.6926,377191.7698562979,0
+AAT.US,D,20180405,000000,29.8986,30.0369,29.505,30.0282,391639.50175637886,0
+AAT.US,D,20180406,000000,29.916,30.1492,29.4963,29.6239,584095.6965889925,0
+AAT.US,D,20180409,000000,29.6674,29.6752,29.2728,29.2728,213794.3834850346,0
+AAT.US,D,20180410,000000,29.3917,29.4604,29.1702,29.3395,213555.5694550552,0
+AAT.US,D,20180411,000000,29.2815,29.5281,29.2815,29.4517,207360.8782532484,0
+AAT.US,D,20180412,000000,29.4604,29.4604,28.7543,28.8849,188310.5486845465,0
+AAT.US,D,20180413,000000,28.8936,29.0349,28.6943,29.0048,187043.0768198183,0
+AAT.US,D,20180416,000000,29.0987,29.3038,28.9352,29.2554,396548.11220800213,0
+AAT.US,D,20180417,000000,29.2815,29.7206,29.1171,29.3395,281731.28896491113,0
+AAT.US,D,20180418,000000,29.3995,29.4604,29.1258,29.1925,178340.32138977846,0
+AAT.US,D,20180419,000000,29.1258,29.1771,28.4438,28.6266,184589.80542097133,0
+AAT.US,D,20180420,000000,28.5406,28.7824,28.1788,28.2204,175899.4559145684,0
+AAT.US,D,20180423,000000,28.3074,28.3074,27.817,27.9196,264090.0655557714,0
+AAT.US,D,20180424,000000,27.9969,28.2832,27.7503,28.1788,343391.83091240184,0
+AAT.US,D,20180425,000000,28.1624,28.29,27.7987,28.1943,186872.4953698417,0
+AAT.US,D,20180426,000000,28.2387,28.7379,28.1546,28.5406,179498.20759573457,0
+AAT.US,D,20180427,000000,28.471,29.443,28.471,29.3038,199842.88853035762,0
+AAT.US,D,20180430,000000,29.3492,29.4247,28.8656,28.8849,280541.35412291344,0
+AAT.US,D,20180501,000000,28.8066,29.4247,28.764,29.2196,203159.40544881538,0
+AAT.US,D,20180502,000000,28.643,28.9023,27.9969,28.4187,308611.8240013347,0
+AAT.US,D,20180503,000000,28.3858,29.2592,28.3858,29.1771,537514.5548200022,0
+AAT.US,D,20180504,000000,29.1258,29.4875,29.0561,29.3917,429456.89230411465,0
+AAT.US,D,20180507,000000,29.564,30.0805,29.5214,30.0544,633715.2558216212,0
+AAT.US,D,20180508,000000,30.0466,30.1744,29.8058,30.0718,387403.91266194446,0
+AAT.US,D,20180509,000000,30.1056,30.2005,29.9934,30.1927,311311.1462189391,0
+AAT.US,D,20180510,000000,30.4393,30.4935,30.1744,30.329,252170.04059634858,0
+AAT.US,D,20180511,000000,30.3367,30.4761,30.2005,30.329,250929.44823284374,0
+AAT.US,D,20180514,000000,30.3367,30.3813,29.9354,30.3126,632827.1984547265,0
+AAT.US,D,20180515,000000,30.1056,30.1056,29.5553,29.6926,464314.4362379122,0
+AAT.US,D,20180516,000000,29.7777,29.9838,29.4963,29.7284,336627.5010503497,0
+AAT.US,D,20180517,000000,29.711,29.8803,29.5127,29.7352,350363.9599953412,0
+AAT.US,D,20180518,000000,29.856,29.8725,29.2002,29.3211,642037.5629268475,0
+AAT.US,D,20180521,000000,29.4875,29.8899,29.1606,29.7961,424352.8885552309,0
+AAT.US,D,20180522,000000,29.8058,30.1569,29.6394,30.0466,294187.8701215578,0
+AAT.US,D,20180523,000000,30.1328,30.8282,30.0631,30.5207,187558.9564776473,0
+AAT.US,D,20180524,000000,30.5207,30.6444,30.2005,30.3464,192411.74027292494,0
+AAT.US,D,20180525,000000,30.3367,30.5535,30.3029,30.5207,211624.38067585567,0
+AAT.US,D,20180529,000000,30.4161,30.8369,30.3029,30.7508,245960.87581696545,0
+AAT.US,D,20180530,000000,30.863,31.2915,30.5448,31.2151,353449.93349957746,0
+AAT.US,D,20180531,000000,31.2248,31.3621,31.0342,31.277,461423.8560309263,0
+AAT.US,D,20180601,000000,31.2847,31.7568,31.0874,31.3708,509904.13794305414,0
+AAT.US,D,20180604,000000,31.3883,31.6639,31.3002,31.5179,456124.4589847922,0
+AAT.US,D,20180605,000000,31.6465,32.0072,31.5536,31.8671,347199.4156414149,0
+AAT.US,D,20180606,000000,31.7858,32.2907,31.7858,32.136,266866.92479609617,0
+AAT.US,D,20180607,000000,32.2395,32.3971,31.8961,31.9898,288956.7056554163,0
+AAT.US,D,20180608,000000,31.9985,32.1621,31.9221,32.0344,212513.47186970993,0
+AAT.US,D,20180611,000000,32.0247,32.2065,31.9802,32.1021,135385.84463012725,0
+AAT.US,D,20180612,000000,32.0682,32.5239,32.0411,32.3342,206919.4341372305,0
+AAT.US,D,20180613,000000,32.428,32.5856,31.9019,32.0044,283995.37002832623,0
+AAT.US,D,20180614,000000,32.2231,32.4377,32.0837,32.3419,204808.35946532674,0
+AAT.US,D,20180615,000000,32.3419,32.7337,32.3419,32.4474,432751.69885621796,0
+AAT.US,D,20180618,000000,32.4039,32.664,32.3081,32.5587,188150.30550424705,0
+AAT.US,D,20180619,000000,32.5248,32.7375,32.0169,32.0663,284926.8481279296,0
+AAT.US,D,20180620,000000,32.1175,32.7937,32.0401,32.6728,213498.70897171955,0
+AAT.US,D,20180621,000000,32.6282,32.9929,32.5953,32.9698,157195.4583806785,0
+AAT.US,D,20180622,000000,32.9698,33.3924,32.9601,33.2618,644667.6187374896,0
+AAT.US,D,20180625,000000,33.2618,33.6865,33.0897,33.6188,241723.21906861177,0
+AAT.US,D,20180626,000000,33.6188,33.6594,33.2541,33.287,246230.704656037,0
+AAT.US,D,20180627,000000,33.3586,33.3837,33.14,33.1487,188424.26965119757,0
+AAT.US,D,20180628,000000,33.1061,33.3586,33.0074,33.1922,338045.91165262944,0
+AAT.US,D,20180629,000000,33.0984,33.4737,32.8788,33.1825,298820.4487723012,0
+AAT.US,D,20180702,000000,33.0984,33.4263,32.5953,33.1225,271595.6493550152,0
+AAT.US,D,20180703,000000,33.0722,33.6003,33.0268,33.3673,261822.88301145728,0
+AAT.US,D,20180705,000000,33.4602,33.6865,33.2541,33.6768,293528.28851495526,0
+AAT.US,D,20180706,000000,33.7813,34.0154,33.6352,33.7485,244434.94720985307,0
+AAT.US,D,20180709,000000,33.6003,33.7126,33.1651,33.3586,477724.20586050657,0
+AAT.US,D,20180710,000000,33.3837,33.5133,32.9929,33.0074,324085.11225523497,0
+AAT.US,D,20180711,000000,32.9417,33.287,32.6456,32.9929,232513.88842347058,0
+AAT.US,D,20180712,000000,33.0355,33.376,32.8875,33.3586,251566.28564611197,0
+AAT.US,D,20180713,000000,33.3837,33.522,33.0539,33.081,222111.5214554123,0
+AAT.US,D,20180716,000000,33.0268,33.0268,32.6902,32.8555,242127.44541371905,0
+AAT.US,D,20180717,000000,32.8875,33.1225,32.4039,32.4648,234315.84883147298,0
+AAT.US,D,20180718,000000,32.4116,32.6282,32.0401,32.3254,216103.95293510807,0
+AAT.US,D,20180719,000000,32.3787,33.2106,32.3593,33.1158,244058.6341929186,0
+AAT.US,D,20180720,000000,33.0442,33.1158,32.49,32.5587,165870.30048253536,0
+AAT.US,D,20180723,000000,32.4193,32.5953,32.2134,32.5161,162860.83017404965,0
+AAT.US,D,20180724,000000,32.4997,32.551,32.2839,32.4039,409050.1817513072,0
+AAT.US,D,20180725,000000,32.3593,32.7676,32.2308,32.4551,217256.6700061952,0
+AAT.US,D,20180726,000000,32.4997,32.9514,32.4997,32.6553,346411.6394905849,0
+AAT.US,D,20180727,000000,32.6282,32.6282,31.7712,31.8641,216185.62526569722,0
+AAT.US,D,20180730,000000,31.9289,32.5248,31.6939,32.49,341170.1367547461,0
+AAT.US,D,20180731,000000,32.7405,33.4979,32.5761,33.3044,320546.32253831363,0
+AAT.US,D,20180801,000000,33.3044,33.5066,32.3254,33.1158,171635.9534919611,0
+AAT.US,D,20180802,000000,33.0539,33.3218,32.9417,33.0355,125644.09309565136,0
+AAT.US,D,20180803,000000,33.2947,33.7126,33.2018,33.6865,221731.07313060903,0
+AAT.US,D,20180806,000000,33.7639,33.8771,33.4804,33.581,160711.50390426553,0
+AAT.US,D,20180807,000000,33.5395,33.5395,33.14,33.4689,252394.38104875165,0
+AAT.US,D,20180808,000000,33.5066,33.581,33.1825,33.4689,184029.47120345366,0
+AAT.US,D,20180809,000000,33.7126,33.7988,33.4476,33.6352,148193.92695642452,0
+AAT.US,D,20180810,000000,33.5472,33.7813,33.434,33.4427,105907.30241913372,0
+AAT.US,D,20180813,000000,33.4524,33.4524,33.081,33.2018,107084.8313374946,0
+AAT.US,D,20180814,000000,33.2106,33.581,33.2106,33.4602,134419.2164135527,0
+AAT.US,D,20180815,000000,33.5395,33.9099,33.407,33.7726,125217.12255719969,0
+AAT.US,D,20180816,000000,33.7213,33.9282,33.7126,33.8422,127936.08748722916,0
+AAT.US,D,20180817,000000,33.8171,34.1537,33.8171,34.1459,204657.42072776504,0
+AAT.US,D,20180820,000000,34.2233,34.5348,34.1034,34.355,334344.81110147934,0
+AAT.US,D,20180821,000000,34.355,34.4294,34.1615,34.3365,237877.3827417184,0
+AAT.US,D,20180822,000000,34.2156,34.3906,34.0589,34.1537,401377.1179829758,0
+AAT.US,D,20180823,000000,34.1217,34.3453,34.0395,34.0492,139537.69374002295,0
+AAT.US,D,20180824,000000,34.0492,34.1788,33.9099,34.1615,143458.99943568703,0
+AAT.US,D,20180827,000000,34.1971,34.1971,33.61,33.789,203973.0272738888,0
+AAT.US,D,20180828,000000,33.9805,34.2601,33.7397,34.1971,219919.80827986886,0
+AAT.US,D,20180829,000000,34.1971,34.2378,33.9989,34.0589,156619.61675861472,0
+AAT.US,D,20180830,000000,34.1276,34.1575,33.8422,33.9282,144794.70388039775,0
+AAT.US,D,20180831,000000,33.9282,34.2843,33.9282,34.233,172841.39573850494,0
+AAT.US,D,20180904,000000,34.0947,34.233,33.4689,33.6506,189958.46887407798,0
+AAT.US,D,20180905,000000,33.5066,34.0154,33.3393,33.8605,150351.52384196655,0
+AAT.US,D,20180906,000000,33.8771,34.0947,33.7813,33.7813,186256.33449595812,0
+AAT.US,D,20180907,000000,33.6865,33.6865,33.2106,33.3218,204965.5011646967,0
+AAT.US,D,20180910,000000,33.4011,33.9099,33.4011,33.6768,284104.9556870983,0
+AAT.US,D,20180911,000000,33.554,33.8857,33.5395,33.7213,229791.8220125218,0
+AAT.US,D,20180912,000000,33.7213,34.0096,33.5289,33.8432,172350.3279279598,0
+AAT.US,D,20180913,000000,33.9486,34.1063,33.7571,34.0878,157285.40132703568,0
+AAT.US,D,20180914,000000,33.9758,33.9758,33.0684,33.405,273294.22706606396,0
+AAT.US,D,20180917,000000,33.3818,33.6594,33.171,33.5897,219805.05348624807,0
+AAT.US,D,20180918,000000,33.6091,33.6681,33.405,33.405,285072.61773065274,0
+AAT.US,D,20180919,000000,33.4243,33.4243,32.3411,32.4116,353611.2105068365,0
+AAT.US,D,20180920,000000,32.4039,32.8498,32.2404,32.8236,271299.9748417204,0
+AAT.US,D,20180921,000000,32.7773,33.0114,32.7086,32.8043,1412037.0590150966,0
+AAT.US,D,20180924,000000,32.7086,32.8139,31.9831,32.1494,188308.4810305969,0
+AAT.US,D,20180925,000000,32.1494,32.6205,32.076,32.49,122556.05193746551,0
+AAT.US,D,20180926,000000,32.4726,32.5597,32.0461,32.0721,145867.81627484533,0
+AAT.US,D,20180927,000000,32.1591,32.4193,32.0972,32.1591,117979.29994307787,0
+AAT.US,D,20180928,000000,32.1688,32.5519,32.1688,32.5432,268197.46010596835,0
+AAT.US,D,20181001,000000,32.577,32.61,32.2037,32.255,397174.6113515831,0
+AAT.US,D,20181002,000000,32.2637,32.4078,32.0634,32.0972,177290.98701563492,0
+AAT.US,D,20181003,000000,32.1407,32.2821,31.5401,31.8022,159609.44435468546,0
+AAT.US,D,20181004,000000,31.6175,31.9251,31.3737,31.7209,231507.97478205606,0
+AAT.US,D,20181005,000000,31.7209,32.0972,31.6533,31.9589,335524.4076737898,0
+AAT.US,D,20181008,000000,32.0276,32.7425,32.0276,32.6844,176798.88537812,0
+AAT.US,D,20181009,000000,32.6563,32.9185,32.3904,32.6563,243964.55593868243,0
+AAT.US,D,20181010,000000,32.5432,32.8729,32.1765,32.2462,323058.5220744358,0
+AAT.US,D,20181011,000000,32.2298,32.2298,31.3118,31.3301,293177.8211722643,0
+AAT.US,D,20181012,000000,31.5982,31.5982,30.8668,30.9462,302812.05470190756,0
+AAT.US,D,20181015,000000,30.8862,31.6978,30.8862,31.3398,158993.28348080188,0
+AAT.US,D,20181016,000000,31.426,32.2821,31.0768,32.194,159673.5416267992,0
+AAT.US,D,20181017,000000,32.1147,32.2462,31.7558,31.9492,120435.67282283407,0
+AAT.US,D,20181018,000000,31.9667,32.3411,31.7558,31.9251,74482.06402438646,0
+AAT.US,D,20181019,000000,31.8516,32.2462,31.8516,32.106,98359.33171412557,0
+AAT.US,D,20181022,000000,32.1494,32.4551,31.6813,31.688,80240.48024502404,0
+AAT.US,D,20181023,000000,31.4859,32.0904,31.3476,31.8361,86959.32172041372,0
+AAT.US,D,20181024,000000,31.897,32.2898,31.688,31.9667,187787.43223792932,0
+AAT.US,D,20181025,000000,31.9667,32.9814,31.7209,32.8904,601204.4991087974,0
+AAT.US,D,20181026,000000,32.7009,32.9688,31.868,32.2211,240503.30324449157,0
+AAT.US,D,20181029,000000,32.5866,33.0935,32.5345,33.0307,351218.93489919405,0
+AAT.US,D,20181030,000000,33.0307,33.6932,32.6205,33.3373,337867.05958689493,0
+AAT.US,D,20181031,000000,33.9912,34.4623,33.0026,33.4766,472184.9609574233,0
+AAT.US,D,20181101,000000,33.554,33.7126,33.1931,33.5897,326136.22496291413,0
+AAT.US,D,20181102,000000,33.5897,33.5897,32.8498,33.111,253878.95657709468,0
+AAT.US,D,20181105,000000,33.1197,34.0521,33.1197,33.5714,214788.925029782,0
+AAT.US,D,20181106,000000,33.5714,33.8181,33.3896,33.4504,306143.0451979416,0
+AAT.US,D,20181107,000000,33.6091,33.9671,33.405,33.9041,170881.2598041527,0
+AAT.US,D,20181108,000000,33.8867,34.1063,33.6342,34.0695,145271.2981133868,0
+AAT.US,D,20181109,000000,34.0096,34.3771,33.9302,34.3674,219931.18037653598,0
+AAT.US,D,20181112,000000,34.3674,34.7688,34.2011,34.237,202892.67809066316,0
+AAT.US,D,20181113,000000,34.4439,34.5928,34.1566,34.3587,254643.98853459035,0
+AAT.US,D,20181114,000000,34.4999,34.5502,34.0174,34.2881,211395.9049155737,0
+AAT.US,D,20181115,000000,34.2108,34.2108,33.5095,33.8268,260226.65417039252,0
+AAT.US,D,20181116,000000,33.7213,34.2272,33.6429,34.2185,268131.29517991515,0
+AAT.US,D,20181119,000000,34.295,34.8462,34.2708,34.8288,368125.1073329706,0
+AAT.US,D,20181120,000000,34.6819,35.3173,34.4623,34.5155,325776.4531774854,0
+AAT.US,D,20181121,000000,34.6819,35.1451,34.41,34.5155,193468.31143584658,0
+AAT.US,D,20181123,000000,34.3771,34.6819,34.2272,34.4023,53939.92213855736,0
+AAT.US,D,20181126,000000,34.6654,34.7245,34.3084,34.5841,129269.72427801052,0
+AAT.US,D,20181127,000000,34.5328,35.0397,34.3587,35.0127,232428.08078499234,0
+AAT.US,D,20181128,000000,34.9275,35.7352,34.8385,35.6849,290452.6532804164,0
+AAT.US,D,20181129,000000,35.8502,35.8502,35.2496,35.5717,254933.4600860768,0
+AAT.US,D,20181130,000000,35.5978,36.4625,35.5978,36.3213,508795.87543164555,0
+AAT.US,D,20181203,000000,36.4712,36.5922,35.9722,36.5758,239396.07456005272,0
+AAT.US,D,20181204,000000,36.5129,36.7682,36.1211,36.1908,552817.2616239361,0
+AAT.US,D,20181206,000000,36.156,37.3689,35.8261,37.3602,347130.1492344524,0
+AAT.US,D,20181207,000000,37.3689,37.395,36.7731,36.8282,171706.25372589324,0
+AAT.US,D,20181210,000000,36.8631,36.8631,35.9722,36.3746,250703.04012650123,0
+AAT.US,D,20181211,000000,36.6715,36.8534,36.4346,36.5845,249193.65275088444,0
+AAT.US,D,20181212,000000,36.8302,36.8302,35.9722,36.1443,405012.05360807275,0
+AAT.US,D,20181213,000000,36.2585,36.8901,36.1782,36.8302,190058.75009012243,0
+AAT.US,D,20181214,000000,36.6725,36.8369,36.4616,36.6455,172151.8331497901,0
+AAT.US,D,20181217,000000,36.8215,36.8215,35.4324,35.6878,400598.64627488365,0
+AAT.US,D,20181218,000000,36.0205,36.3726,35.8019,36.1094,338067.622018994,0
+AAT.US,D,20181219,000000,36.1617,36.1617,35.2834,35.5639,284339.6344091987,0
+AAT.US,D,20181220,000000,35.5901,36.0477,35.1345,35.4576,393699.91890677554,0
+AAT.US,D,20181221,000000,35.5049,36.0795,35.1345,35.326,674021.0678851649,0
+AAT.US,D,20181224,000000,35.1848,35.1848,33.7803,33.8771,182962.56177083464,0
+AAT.US,D,20181226,000000,34.0174,35.0987,33.5172,35.0987,271576.00664259016,0
+AAT.US,D,20181227,000000,34.7747,35.1171,33.9912,35.1074,300008.3159603696,0
+AAT.US,D,20181228,000000,35.3627,35.9498,34.7834,35.2023,249236.03965664373,0
+AAT.US,D,20181231,000000,35.5553,35.5553,34.7118,35.2903,247335.86568652626,0
+AAT.US,D,20190102,000000,34.8695,34.8695,34.2127,34.527,267490.3224587679,0
+AAT.US,D,20190103,000000,34.588,35.1074,34.2977,34.5357,189441.5553892792,0
+AAT.US,D,20190104,000000,34.7118,35.2023,34.4573,34.8182,273183.6075803221,0
+AAT.US,D,20190107,000000,34.9837,35.6878,34.9246,35.3627,217785.98941464094,0
+AAT.US,D,20190108,000000,35.4953,36.2247,35.4953,36.0912,369595.2092837272,0
+AAT.US,D,20190109,000000,36.1704,36.328,35.6095,35.8106,197440.27465302785,0
+AAT.US,D,20190110,000000,35.6259,36.1976,35.6259,35.9595,174556.51468106947,0
+AAT.US,D,20190111,000000,35.9944,36.1443,35.7478,35.9498,226595.22902254364,0
+AAT.US,D,20190114,000000,35.8378,36.0477,35.5639,35.5901,437333.6199854543,0
+AAT.US,D,20190115,000000,35.6423,35.9074,35.5292,35.6423,233203.4510121854,0
+AAT.US,D,20190116,000000,35.5726,36.153,35.4953,35.9344,274452.1132720099,0
+AAT.US,D,20190117,000000,35.7835,36.3813,35.7835,36.1094,325799.19737081963,0
+AAT.US,D,20190118,000000,36.0834,36.1879,35.6975,35.7835,147149.76171712962,0
+AAT.US,D,20190122,000000,35.7226,36.0205,35.326,35.5553,170052.13057454335,0
+AAT.US,D,20190123,000000,35.5804,35.7148,35.4063,35.6975,184100.80526435553,0
+AAT.US,D,20190124,000000,35.7478,36.0698,35.4324,35.8629,168817.7411728468,0
+AAT.US,D,20190125,000000,35.977,36.4075,35.977,36.328,108264.42790980508,0
+AAT.US,D,20190128,000000,36.1976,36.8088,36.0477,36.6725,370161.7464630633,0
+AAT.US,D,20190129,000000,36.7498,37.13,36.5215,37.102,306185.43210369087,0
+AAT.US,D,20190130,000000,37.013,37.5246,36.8814,37.3486,206415.9604030384,0
+AAT.US,D,20190131,000000,37.3747,37.7519,36.8554,37.7249,201548.7030301945,0
+AAT.US,D,20190201,000000,37.7781,37.8893,36.7808,37.4279,137382.16450842036,0
+AAT.US,D,20190204,000000,37.3747,37.839,37.041,37.8225,120948.45099975386,0
+AAT.US,D,20190205,000000,37.9908,38.0334,37.5063,37.9532,133934.351564826,0
+AAT.US,D,20190206,000000,38.0063,38.1728,37.5759,37.8313,115252.0643972905,0
+AAT.US,D,20190207,000000,37.7249,38.6389,37.5315,38.5712,159430.59228894085,0
+AAT.US,D,20190208,000000,38.4803,38.7618,38.4803,38.6477,152251.69781207392,0
+AAT.US,D,20190211,000000,38.5712,38.876,38.2801,38.8498,134300.32631206306,0
+AAT.US,D,20190212,000000,38.815,38.8498,38.1564,38.2889,180061.64329415132,0
+AAT.US,D,20190213,000000,37.9358,38.6932,37.5246,38.6302,383490.8775820382,0
+AAT.US,D,20190214,000000,38.5615,38.7888,37.9184,38.4213,240571.53582448425,0
+AAT.US,D,20190215,000000,38.5615,38.7115,38.1641,38.7018,246368.20364299207,0
+AAT.US,D,20190219,000000,38.6835,39.0559,38.3576,38.5615,143013.42001179018,0
+AAT.US,D,20190220,000000,38.5712,38.5712,38.0411,38.3043,164492.20913207546,0
+AAT.US,D,20190221,000000,38.0857,38.3613,37.7781,38.2714,120303.34297071757,0
+AAT.US,D,20190222,000000,38.4629,38.6158,38.1215,38.4629,110128.41793598169,0
+AAT.US,D,20190225,000000,38.6389,38.6477,38.1215,38.1215,167731.18902780273,0
+AAT.US,D,20190226,000000,38.1477,38.5249,38.0721,38.3845,167721.8845850852,0
+AAT.US,D,20190227,000000,38.1641,38.2714,37.7249,38.0586,130678.83043757273,0
+AAT.US,D,20190228,000000,37.9724,38.6118,37.8584,38.1641,258666.60927327874,0
+AAT.US,D,20190301,000000,38.314,38.5528,37.839,38.4978,189100.39248930578,0
+AAT.US,D,20190304,000000,38.7888,38.7975,38.2483,38.6389,224476.91756184158,0
+AAT.US,D,20190305,000000,38.6671,38.963,38.4348,38.8247,136913.84089118923,0
+AAT.US,D,20190306,000000,38.7975,39.5221,38.6748,39.3325,385133.62863672106,0
+AAT.US,D,20190307,000000,39.465,39.9216,39.2542,39.316,326814.4154549618,0
+AAT.US,D,20190308,000000,39.2454,39.9758,39.1932,39.7998,254891.0731803175,0
+AAT.US,D,20190311,000000,39.9845,40.2301,39.5047,40.0358,249672.31463781293,0
+AAT.US,D,20190312,000000,40.177,40.4139,39.9845,40.2301,148117.42376067393,0
+AAT.US,D,20190313,000000,40.2552,40.9091,40.1817,40.8405,298387.2752720412,0
+AAT.US,D,20190314,000000,41.0959,41.21,40.5928,40.767,233690.38351486172,0
+AAT.US,D,20190315,000000,40.8666,41.0678,40.2823,40.3879,501833.05079143384,0
+AAT.US,D,20190318,000000,40.4594,40.6857,40.114,40.3695,189478.77316018983,0
+AAT.US,D,20190319,000000,40.3695,40.4342,39.8665,39.8839,200536.58642696153,0
+AAT.US,D,20190320,000000,39.851,40.2388,39.6914,39.7523,520086.2997665883,0
+AAT.US,D,20190321,000000,39.7338,40.6761,39.7338,40.4245,241028.4873450381,0
+AAT.US,D,20190322,000000,40.354,40.7167,39.8752,39.8752,305361.47200892004,0
+AAT.US,D,20190325,000000,39.8588,40.2649,39.701,40.0617,216482.333605982,0
+AAT.US,D,20190326,000000,40.0715,40.5397,39.9661,40.5116,181031.3729916351,0
+AAT.US,D,20190327,000000,40.4429,40.7767,40.1247,40.4149,194533.15321453623,0
+AAT.US,D,20190328,000000,40.3792,40.945,40.3792,40.9091,213948.42370349538,0
+AAT.US,D,20190329,000000,40.8917,41.0504,40.2213,40.5397,866363.5417511273,0
+AAT.US,D,20190401,000000,40.7167,40.858,40.3017,40.858,318555.1717948794,0
+AAT.US,D,20190402,000000,40.9914,41.0504,40.3182,41.0176,284303.450465268,0
+AAT.US,D,20190403,000000,41.0504,41.3155,40.5658,41.001,271137.6640074916,0
+AAT.US,D,20190404,000000,41.0765,41.1655,40.7302,41.0253,242719.8282672885,0
+AAT.US,D,20190405,000000,41.0862,41.3948,40.8763,41.3435,269285.046077972,0
+AAT.US,D,20190408,000000,41.3783,41.4228,40.6171,40.6625,247463.02640379404,0
+AAT.US,D,20190409,000000,40.3627,40.8134,40.2301,40.2301,254926.22329728864,0
+AAT.US,D,20190410,000000,40.3695,40.858,40.2388,40.7341,289420.8939647584,0
+AAT.US,D,20190411,000000,40.6093,40.8085,40.3695,40.5571,212281.8946285086,0
+AAT.US,D,20190412,000000,40.5116,40.5397,40.1412,40.4429,272361.7151394907,0
+AAT.US,D,20190415,000000,40.4149,40.5019,40.1412,40.5019,233670.7408024468,0
+AAT.US,D,20190416,000000,40.5494,40.5494,39.0791,39.1787,221565.66081546087,0
+AAT.US,D,20190417,000000,39.23,39.23,38.6467,38.964,407475.663276607,0
+AAT.US,D,20190418,000000,38.9398,39.6818,38.9398,39.5665,225301.9114835821,0
+AAT.US,D,20190422,000000,39.3818,39.4824,38.1253,38.6196,251820.60708062732,0
+AAT.US,D,20190423,000000,38.8072,39.8752,38.4445,39.8752,305297.3747368063,0
+AAT.US,D,20190424,000000,40.0812,40.6171,40.0077,40.6171,434715.970098439,0
+AAT.US,D,20190425,000000,40.53,40.7767,40.234,40.7341,270629.0211384508,0
+AAT.US,D,20190426,000000,41.0591,41.1926,40.7167,41.1249,224833.587866351,0
+AAT.US,D,20190429,000000,40.9914,41.238,40.7341,40.8483,334498.8513199604,0
+AAT.US,D,20190430,000000,40.8405,41.1742,40.4806,40.8318,251444.29406369288,0
+AAT.US,D,20190501,000000,40.9276,41.4228,40.6257,40.858,461706.0907936246,0
+AAT.US,D,20190502,000000,40.8763,41.1829,40.4681,40.767,184661.1394818732,0
+AAT.US,D,20190503,000000,40.8763,41.0253,40.4768,40.858,167524.42363388528,0
+AAT.US,D,20190506,000000,40.767,41.0049,40.5494,40.8231,224561.69137335007,0
+AAT.US,D,20190507,000000,40.7574,40.7574,39.4428,39.8327,161294.58231511747,0
+AAT.US,D,20190508,000000,39.8839,40.3443,39.6536,40.0522,291046.0699609556,0
+AAT.US,D,20190509,000000,39.9661,40.2823,39.5221,40.0522,206638.23320150192,0
+AAT.US,D,20190510,000000,40.0348,40.4865,39.6624,40.4865,128885.14064532828,0
+AAT.US,D,20190513,000000,40.177,40.4342,40.0027,40.1857,177360.25342260743,0
+AAT.US,D,20190514,000000,40.1596,40.6171,40.0976,40.6025,242630.91914791122,0
+AAT.US,D,20190515,000000,40.4342,40.8231,40.2263,40.6538,170305.4181820991,0
+AAT.US,D,20190516,000000,40.7167,41.0862,40.7167,41.0417,272135.30703314824,0
+AAT.US,D,20190517,000000,40.9546,41.1403,40.6171,40.8134,185868.64938236665,0
+AAT.US,D,20190520,000000,40.6257,40.9014,39.9738,40.177,166846.23314183755,0
+AAT.US,D,20190521,000000,40.2301,40.7089,40.2301,40.6344,188005.56972851392,0
+AAT.US,D,20190522,000000,40.6712,40.6896,40.3627,40.53,149320.79835327828,0
+AAT.US,D,20190523,000000,40.3792,40.4149,40.1227,40.3975,177468.8052544098,0
+AAT.US,D,20190524,000000,40.5116,40.8763,40.3085,40.6344,311385.5817607401,0
+AAT.US,D,20190528,000000,40.8831,40.8831,40.177,40.5203,636160.2566047101,0
+AAT.US,D,20190529,000000,40.4516,40.4516,39.3277,39.496,256427.34005714755,0
+AAT.US,D,20190530,000000,40.2213,40.2823,39.6469,39.9293,289183.1137617487,0
+AAT.US,D,20190531,000000,39.7523,40.3443,39.4515,40.1227,234830.6946623221,0
+AAT.US,D,20190603,000000,40.3017,40.3792,39.7338,40.3792,244472.16498075353,0
+AAT.US,D,20190604,000000,40.4149,40.5116,39.5849,39.8752,412296.3984358328,0
+AAT.US,D,20190605,000000,39.999,41.0088,39.9564,41.0088,208492.9187849509,0
+AAT.US,D,20190606,000000,41.1152,41.2283,40.6538,41.0088,318933.5524657432,0
+AAT.US,D,20190607,000000,41.3086,41.4673,41.001,41.2013,283116.61710417946,0
+AAT.US,D,20190610,000000,41.1926,41.1926,40.8405,41.1152,255799.8070865968,0
+AAT.US,D,20190611,000000,40.3085,40.7089,39.11,40.0889,1260014.8707904061,0
+AAT.US,D,20190612,000000,40.0715,40.3105,39.6885,40.1227,5228867.302618272,0
+AAT.US,D,20190613,000000,40.1596,41.122,40.1596,41.0746,1317969.1430517868,0
+AAT.US,D,20190614,000000,41.0223,42.0534,40.5049,42.0273,3159068.17246872,0
+AAT.US,D,20190617,000000,42.1608,42.5178,41.7333,42.1259,1036312.2896287171,0
+AAT.US,D,20190618,000000,42.4259,42.5265,41.4499,41.7691,729459.0053026659,0
+AAT.US,D,20190619,000000,41.9036,42.5081,41.5552,42.4172,536070.2985434791,0
+AAT.US,D,20190620,000000,42.6677,42.7924,42.3823,42.7209,547711.1902211027,0
+AAT.US,D,20190621,000000,42.4259,42.5265,41.6259,42.2422,921304.2083962444,0
+AAT.US,D,20190624,000000,42.4259,42.5265,41.9384,42.037,732102.5008639144,0
+AAT.US,D,20190625,000000,42.0447,42.3291,41.2796,41.3522,729940.7686705035,0
+AAT.US,D,20190626,000000,41.4586,41.4586,40.2398,40.6287,719018.3867367373,0
+AAT.US,D,20190627,000000,40.6751,41.2409,40.6751,41.1374,680299.4990715104,0
+AAT.US,D,20190628,000000,41.181,41.982,41.093,41.9113,4480610.2215273995,0
+AAT.US,D,20190701,000000,42.1259,42.1309,41.1906,41.6984,741712.9563732537,0
+AAT.US,D,20190702,000000,41.8483,42.1443,41.565,42.1259,461823.94706815464,0
+AAT.US,D,20190703,000000,42.2324,42.6493,42.1608,42.5516,216600.18988050192,0
+AAT.US,D,20190705,000000,42.2324,42.392,41.7333,42.3582,419672.7538638896,0
+AAT.US,D,20190708,000000,42.3746,42.6677,42.2518,42.4819,262726.4477828777,0
+AAT.US,D,20190709,000000,42.4356,42.747,42.2518,42.5874,415541.5812933887,0
+AAT.US,D,20190710,000000,42.747,42.9617,42.5604,42.8892,516789.4255605556,0
+AAT.US,D,20190711,000000,42.8544,42.8718,42.0699,42.3485,357401.2201773741,0
+AAT.US,D,20190712,000000,42.3388,42.4356,42.0012,42.2043,291279.7148560863,0
+AAT.US,D,20190715,000000,42.2846,42.2846,41.6618,41.8224,329314.2090674369,0
+AAT.US,D,20190716,000000,41.7333,41.9113,41.3783,41.7168,369611.75051524304,0
+AAT.US,D,20190717,000000,41.7952,41.858,41.0833,41.3077,740210.8057864454,0
+AAT.US,D,20190718,000000,41.2796,41.4402,40.7998,41.3609,486378.3714229889,0
+AAT.US,D,20190719,000000,41.2632,41.3938,40.6122,40.7534,450904.66661530774,0
+AAT.US,D,20190722,000000,40.7815,41.0223,40.4449,40.7534,342949.3529694142,0
+AAT.US,D,20190723,000000,40.9063,41.7614,40.7467,41.5941,439031.16386952315,0
+AAT.US,D,20190724,000000,41.6801,42.0206,41.2177,41.9384,304946.90739411535,0
+AAT.US,D,20190725,000000,42.1608,42.1608,41.4866,41.4866,258657.3048305511,0
+AAT.US,D,20190726,000000,41.565,41.8388,41.3077,41.7517,251757.54363548337,0
+AAT.US,D,20190729,000000,41.8677,42.1406,41.6531,41.8049,225245.0510002566,0
+AAT.US,D,20190730,000000,41.7517,42.153,41.6984,41.7517,524308.4491104161,0
+AAT.US,D,20190731,000000,41.5465,41.5465,40.7389,41.2699,813078.0320843197,0
+AAT.US,D,20190801,000000,41.2458,42.1164,40.9972,41.5941,411119.90334443154,0
+AAT.US,D,20190802,000000,41.6531,41.6984,41.1307,41.6531,374238.1262041681,0
+AAT.US,D,20190805,000000,41.4499,41.4586,39.938,40.5425,375454.94054737897,0
+AAT.US,D,20190806,000000,40.5145,40.9876,40.2833,40.9876,445273.4111119278,0
+AAT.US,D,20190807,000000,40.8791,41.6085,40.3897,41.4121,335059.1855374781,0
+AAT.US,D,20190808,000000,41.5099,42.3669,41.122,42.3291,349036.5261663783,0
+AAT.US,D,20190809,000000,42.0631,42.3291,41.6801,42.0273,383209.6766462996,0
+AAT.US,D,20190812,000000,42.0012,42.0534,41.3609,41.5988,209686.9889348377,0
+AAT.US,D,20190813,000000,41.5186,41.858,41.4499,41.7168,131828.44602776077,0
+AAT.US,D,20190814,000000,41.4305,41.6259,41.0833,41.298,349545.16903541907,0
+AAT.US,D,20190815,000000,41.3425,41.6531,41.1993,41.3077,302607.3569619296,0
+AAT.US,D,20190816,000000,41.4218,41.9384,41.3155,41.858,178246.24313555245,0
+AAT.US,D,20190819,000000,42.0631,42.098,41.8388,42.0534,205339.7465276917,0
+AAT.US,D,20190820,000000,42.1946,42.1946,41.6259,41.7168,251675.87130489422,0
+AAT.US,D,20190821,000000,41.9036,42.0273,41.6259,41.7333,380965.23829531966,0
+AAT.US,D,20190822,000000,41.7168,42.0447,41.4402,42.0012,150686.48378012155,0
+AAT.US,D,20190823,000000,41.9733,42.2324,41.1307,41.2458,245963.97729787463,0
+AAT.US,D,20190826,000000,41.5465,41.5465,40.9585,41.3077,289147.9636447877,0
+AAT.US,D,20190827,000000,41.6085,41.6897,41.0136,41.0746,247047.4279620196,0
+AAT.US,D,20190828,000000,41.0746,41.4402,40.9681,41.2699,217095.39299894625,0
+AAT.US,D,20190829,000000,41.4866,41.8,41.2883,41.6085,176450.4856893584,0
+AAT.US,D,20190830,000000,41.6259,41.8049,41.3522,41.6801,191088.44175184096,0
+AAT.US,D,20190903,000000,41.6444,42.0786,41.5747,41.9471,200560.36444725542,0
+AAT.US,D,20190904,000000,42.098,42.392,42.0206,42.2846,278672.1949618881,0
+AAT.US,D,20190905,000000,42.4017,42.5961,42.037,42.276,560909.025314941,0
+AAT.US,D,20190906,000000,42.3746,42.836,42.1849,42.4897,441967.2324631776,0
+AAT.US,D,20190909,000000,42.4897,42.8021,42.153,42.658,589295.8462460518,0
+AAT.US,D,20190910,000000,42.4897,42.8544,41.8938,42.1849,903414.8665143977,0
+AAT.US,D,20190911,000000,42.1259,42.302,41.5901,41.8841,1025704.1910937111,0
+AAT.US,D,20190912,000000,41.8754,42.2324,41.6404,42.1772,922766.0397312533,0
+AAT.US,D,20190913,000000,42.0525,42.8398,41.4673,41.9451,619466.0186996997,0
+AAT.US,D,20190916,000000,42.097,42.4839,41.714,41.8378,882792.0861249452,0
+AAT.US,D,20190917,000000,41.8561,42.4916,41.8561,42.4548,646942.0380705919,0
+AAT.US,D,20190918,000000,42.688,42.7964,41.8117,42.0622,861559.3478234274,0
+AAT.US,D,20190919,000000,42.3108,42.806,42.1849,42.3495,912125.8925601955,0
+AAT.US,D,20190920,000000,42.4191,42.5719,41.8465,41.9364,852718.0595794527,0
+AAT.US,D,20190923,000000,41.7923,42.097,41.7304,41.8754,289615.253435039,0
+AAT.US,D,20190924,000000,41.9277,42.1849,41.3463,41.4266,659155.6698893801,0
+AAT.US,D,20190925,000000,41.4266,41.7923,41.4266,41.5988,265444.37888593745,0
+AAT.US,D,20190926,000000,41.6501,41.9364,41.5331,41.8754,245460.50356369265,0
+AAT.US,D,20190927,000000,41.9538,42.1849,41.6675,41.9093,364202.7678103267,0
+AAT.US,D,20190930,000000,41.9277,42.2518,41.7758,41.8214,359542.27583139023,0
+AAT.US,D,20191001,000000,41.7487,41.8929,41.327,41.3745,243908.72928232665,0
+AAT.US,D,20191002,000000,41.2922,41.6723,40.9701,41.1742,212484.5247145471,0
+AAT.US,D,20191003,000000,41.1403,41.5234,40.8453,41.1936,347063.98430839926,0
+AAT.US,D,20191004,000000,41.3822,41.6124,41.1742,41.6055,276724.4649511727,0
+AAT.US,D,20191007,000000,41.4083,41.8465,41.3463,41.7217,360476.8554119028,0
+AAT.US,D,20191008,000000,41.6965,41.802,41.24,41.5901,277665.24749350385,0
+AAT.US,D,20191009,000000,41.8214,41.918,41.4721,41.5331,180905.24610133705,0
+AAT.US,D,20191010,000000,41.5331,41.5988,41.2739,41.4451,276395.7079748463,0
+AAT.US,D,20191011,000000,41.6124,42.036,41.3561,41.8465,439656.62918612425,0
+AAT.US,D,20191014,000000,41.9364,42.1849,41.622,42.1067,233014.2606767434,0
+AAT.US,D,20191015,000000,42.2518,42.598,42.0689,42.5903,419489.766490266,0
+AAT.US,D,20191016,000000,42.5352,42.5815,42.2605,42.5197,251206.51386069335,0
+AAT.US,D,20191017,000000,42.4742,42.7964,42.3833,42.6522,299990.74090189417,0
+AAT.US,D,20191018,000000,42.5815,42.5815,42.2043,42.2324,413419.1345248076,0
+AAT.US,D,20191021,000000,42.276,42.7508,42.1647,42.6705,273074.02192153985,0
+AAT.US,D,20191022,000000,42.7867,42.7867,42.3679,42.5004,275792.98685156927,0
+AAT.US,D,20191023,000000,42.6445,42.7683,42.2469,42.7683,262117.52369779247,0
+AAT.US,D,20191024,000000,42.8496,42.9666,42.5942,42.8215,252117.31542090198,0
+AAT.US,D,20191025,000000,42.778,42.7867,42.4461,42.6705,226046.266901683,0
+AAT.US,D,20191028,000000,42.6977,42.7683,42.0525,42.0689,379505.47461425036,0
+AAT.US,D,20191029,000000,42.0263,42.4461,41.9626,42.2324,298412.08711930487,0
+AAT.US,D,20191030,000000,42.4026,43.5751,42.214,43.5111,508665.61323348875,0
+AAT.US,D,20191031,000000,43.6175,44.0741,42.8137,43.8061,567588.5813654846,0
+AAT.US,D,20191101,000000,43.7626,43.8333,43.4232,43.781,290086.67853317934,0
+AAT.US,D,20191104,000000,43.7974,43.8236,43.162,43.3148,434684.95528934686,0
+AAT.US,D,20191105,000000,43.1996,43.4405,42.4839,42.778,225168.5478044959,0
+AAT.US,D,20191106,000000,42.8583,43.0546,42.4278,42.4839,253609.12773803322,0
+AAT.US,D,20191107,000000,42.3592,42.7683,41.9016,42.0196,407255.458132093,0
+AAT.US,D,20191108,000000,41.9626,42.1849,41.7391,41.8378,185113.95569455824,0
+AAT.US,D,20191111,000000,41.714,42.0776,41.5147,41.9723,180751.20588287627,0
+AAT.US,D,20191112,000000,42.0873,42.276,41.3115,41.3909,225023.81202876277,0
+AAT.US,D,20191113,000000,41.4266,42.0002,41.4083,41.7845,272933.42145367555,0
+AAT.US,D,20191114,000000,41.9451,42.0437,41.6588,41.9451,184325.14571675856,0
+AAT.US,D,20191115,000000,42.0622,42.2605,41.6869,42.2605,327426.4410209564,0
+AAT.US,D,20191118,000000,42.2422,42.4742,42.0099,42.0196,240431.9691835897,0
+AAT.US,D,20191119,000000,42.1946,42.1946,41.8754,42.0689,240470.22078145994,0
+AAT.US,D,20191120,000000,42.1356,42.2518,41.6055,41.8465,300608.96942969697,0
+AAT.US,D,20191121,000000,41.8117,41.918,41.0494,41.2583,557557.3582795222,0
+AAT.US,D,20191122,000000,41.4547,41.6124,40.7467,41.1839,334942.36308991775,0
+AAT.US,D,20191125,000000,41.3463,41.7758,41.2835,41.4266,316255.9406145033,0
+AAT.US,D,20191126,000000,41.5988,41.9451,41.4451,41.8378,339523.25039218436,0
+AAT.US,D,20191127,000000,41.8841,42.1164,41.5611,42.0525,161968.6374992963,0
+AAT.US,D,20191129,000000,42.0525,42.7325,42.0525,42.5284,194777.13637935423,0
+AAT.US,D,20191202,000000,42.5197,42.598,41.7304,41.8561,335839.72489951976,0
+AAT.US,D,20191203,000000,41.8291,42.214,41.8214,42.1164,310312.46936630266,0
+AAT.US,D,20191204,000000,42.1443,42.5903,41.918,42.5101,298096.769893585,0
+AAT.US,D,20191205,000000,42.5197,42.6164,42.1443,42.5101,293303.9480625522,0
+AAT.US,D,20191206,000000,42.6977,42.984,42.2856,42.4114,330627.16931882355,0
+AAT.US,D,20191209,000000,42.4026,42.6705,42.2043,42.6445,448287.0167283026,0
+AAT.US,D,20191210,000000,42.7596,42.806,42.1443,42.3756,302216.57036741875,0
+AAT.US,D,20191211,000000,42.4471,42.4471,41.7004,41.7352,277507.071967154,0
+AAT.US,D,20191212,000000,41.6723,41.8814,40.4158,40.4303,367923.5110738918,0
+AAT.US,D,20191213,000000,40.4758,40.5832,39.8626,40.2495,361260.4962548538,0
+AAT.US,D,20191216,000000,40.2756,40.4661,39.9216,40.4207,522434.12081453204,0
+AAT.US,D,20191217,000000,40.5194,40.5928,39.8084,39.9447,578732.2022707345,0
+AAT.US,D,20191218,000000,40.0144,40.4033,39.8713,40.2495,385666.0495260558,0
+AAT.US,D,20191219,000000,40.232,40.6102,40.0522,40.4207,438883.3266128707,0
+AAT.US,D,20191220,000000,40.5009,40.7863,40.295,40.4758,750532.534250874,0
+AAT.US,D,20191223,000000,40.4391,40.4391,40.1314,40.3413,261879.7434947828,0
+AAT.US,D,20191224,000000,40.3316,40.4661,40.1596,40.2756,87789.4847769979,0
+AAT.US,D,20191226,000000,40.3413,40.4661,40.1459,40.4661,105463.79064916621,0
+AAT.US,D,20191227,000000,40.5928,40.7621,40.4584,40.7457,191112.21977213482,0
+AAT.US,D,20191230,000000,40.619,40.9797,40.5291,40.9701,302928.8771494678,0
+AAT.US,D,20191231,000000,40.9073,41.4112,40.7524,41.3299,358262.39804303524,0
+AAT.US,D,20200102,000000,41.5552,41.6269,40.3037,40.5009,218614.08481728059,0
+AAT.US,D,20200103,000000,40.6645,41.3686,40.5291,41.3125,353918.25711680856,0
+AAT.US,D,20200106,000000,41.2516,41.9509,41.0504,41.6172,333460.88904248393,0
+AAT.US,D,20200107,000000,41.4663,41.4663,40.6461,40.827,162199.18091351778,0
+AAT.US,D,20200108,000000,40.8085,41.0872,40.7186,40.9527,236556.15187457393,0
+AAT.US,D,20200109,000000,40.9073,41.1945,40.7487,40.8791,256984.572793756,0
+AAT.US,D,20200110,000000,40.8791,41.0969,40.737,41.0243,237401.82233570924,0
+AAT.US,D,20200113,000000,41.034,41.5273,40.9914,41.5022,311468.2879183192,0
+AAT.US,D,20200114,000000,41.4479,41.4479,40.9169,41.2042,324872.8884060649,0
+AAT.US,D,20200115,000000,41.267,41.8523,41.267,41.6366,382677.255756975,0
+AAT.US,D,20200116,000000,41.7101,41.9422,41.682,41.7807,211210.84988801062,0
+AAT.US,D,20200117,000000,41.9422,42.3495,41.682,42.1676,339429.1721379482,0
+AAT.US,D,20200121,000000,42.2033,42.8331,42.0293,42.8167,317006.49899443274,0
+AAT.US,D,20200122,000000,42.8244,42.983,42.6281,42.8796,330550.66612307297,0
+AAT.US,D,20200123,000000,42.8708,43.248,42.7712,43.1397,364928.5143429824,0
+AAT.US,D,20200124,000000,43.1959,43.3564,42.7538,42.9879,166317.94756037171,0
+AAT.US,D,20200127,000000,42.7441,43.0323,42.5207,42.8708,247904.47051981193,0
+AAT.US,D,20200128,000000,42.9782,43.1668,42.5632,42.6281,164130.36969271733,0
+AAT.US,D,20200129,000000,42.6097,42.7035,42.3833,42.4375,339875.7853888148,0
+AAT.US,D,20200130,000000,42.2033,42.5111,41.7546,41.9877,277616.6576259362,0
+AAT.US,D,20200131,000000,41.772,42.0505,40.827,41.0243,491474.10455610463,0
+AAT.US,D,20200203,000000,41.1674,41.7643,41.1626,41.565,375869.5051621837,0
+AAT.US,D,20200204,000000,41.798,41.979,41.6366,41.7643,230524.80533396563,0
+AAT.US,D,20200205,000000,41.9073,42.213,41.74,41.9073,185851.0743238811,0
+AAT.US,D,20200206,000000,42.0428,42.213,41.7449,42.095,233710.02622728678,0
+AAT.US,D,20200207,000000,42.213,42.2643,41.476,41.4856,166671.516383982,0
+AAT.US,D,20200210,000000,41.6018,41.8077,41.4663,41.5552,613837.8646772392,0
+AAT.US,D,20200211,000000,41.682,41.9335,41.3541,41.476,437480.42341513705,0
+AAT.US,D,20200212,000000,40.827,41.5844,40.1962,41.5844,897417.6362637809,0
+AAT.US,D,20200213,000000,41.5099,42.0554,41.2603,41.4199,369815.4144282513,0
+AAT.US,D,20200214,000000,41.5552,42.034,41.3589,42.0244,954606.8765677771,0
+AAT.US,D,20200218,000000,42.0679,42.0679,41.3919,41.4576,173290.07664331104,0
+AAT.US,D,20200219,000000,41.4663,41.6172,40.5832,40.9894,248611.60816701234,0
+AAT.US,D,20200220,000000,40.9604,41.0746,40.6595,40.8714,456242.31525932223,0
+AAT.US,D,20200221,000000,40.9604,41.1336,40.7902,40.9701,400758.88945516286,0
+AAT.US,D,20200224,000000,40.3133,41.034,40.3133,40.7718,276875.4036887344,0
+AAT.US,D,20200225,000000,40.8183,40.8183,39.4669,39.6731,262759.5302458993,0
+AAT.US,D,20200226,000000,39.7455,39.9071,39.1961,39.2136,250453.88782682442,0
+AAT.US,D,20200227,000000,38.5016,39.3093,37.5933,37.6562,462456.6491735541,0
+AAT.US,D,20200228,000000,36.8911,37.5672,35.8822,37.3235,676345.1109128147,0
+AAT.US,D,20200302,000000,36.8359,38.6932,36.8359,38.6379,665251.1137021021,0
+AAT.US,D,20200303,000000,38.6283,39.3054,37.395,37.7742,454292.5175946673,0
+AAT.US,D,20200304,000000,38.2879,38.9611,38.2879,38.7734,460722.9213455342,0
+AAT.US,D,20200305,000000,38.0895,38.3497,37.5672,38.0431,318772.2754584942,0
+AAT.US,D,20200306,000000,36.9665,37.7055,36.0534,37.1706,413238.2148051235,0
+AAT.US,D,20200309,000000,35.414,35.6385,33.4157,33.5966,512249.89133706846,0
+AAT.US,D,20200310,000000,34.2088,34.9111,32.9484,34.9111,608999.5544595378,0
+AAT.US,D,20200311,000000,34.0657,34.1381,32.133,32.3419,369460.81177768135,0
+AAT.US,D,20200312,000000,30.4286,30.5989,27.5956,27.6043,522246.9981330396,0
+AAT.US,D,20200313,000000,29.0581,30.9345,27.1883,30.5553,741181.5693108886,0
+AAT.US,D,20200316,000000,27.4871,29.3385,22.2523,22.3055,560128.4859528891,0
+AAT.US,D,20200317,000000,22.7244,23.0677,21.1535,22.1149,585451.0437461282,0
+AAT.US,D,20200318,000000,20.6804,22.0975,19.2208,19.7557,658110.4708231156,0
+AAT.US,D,20200319,000000,19.5642,20.898,18.2845,20.4454,723557.9209602346,0
+AAT.US,D,20200320,000000,20.5992,22.2716,20.0188,20.3825,703240.1195268045,0
+AAT.US,D,20200323,000000,20.1639,20.8362,19.1105,20.0111,599121.3377650665,0
+AAT.US,D,20200324,000000,20.9164,22.0792,20.4183,21.6613,445555.64587463625,0
+AAT.US,D,20200325,000000,21.5075,22.8588,19.9008,20.7646,1146013.737026257,0
+AAT.US,D,20200326,000000,21.225,22.5241,20.3825,22.1691,1061143.779611411,0
+AAT.US,D,20200327,000000,21.3082,22.942,20.9445,22.4061,521259.6933770803,0
+AAT.US,D,20200330,000000,22.6681,22.6681,21.3256,22.3878,591691.2233345933,0
+AAT.US,D,20200331,000000,22.2793,23.1992,21.9417,22.6866,669741.0242310519,0
+AAT.US,D,20200401,000000,21.5511,21.5607,20.101,20.5092,482122.1057891597,0
+AAT.US,D,20200402,000000,20.0836,21.6342,20.0836,20.5992,371903.74490683095,0
+AAT.US,D,20200403,000000,20.3438,20.7791,18.9026,19.4926,354924.1707582231,0
+AAT.US,D,20200406,000000,20.4638,21.7531,20.3438,21.4611,666341.801155025,0
+AAT.US,D,20200407,000000,22.1517,23.5484,22.0695,22.3974,702966.1553798539,0
+AAT.US,D,20200408,000000,22.6866,24.4828,22.2329,24.2749,444024.54813266505,0
+AAT.US,D,20200409,000000,24.4383,27.0065,24.3929,26.8527,742110.9797565627,0
+AAT.US,D,20200413,000000,26.5345,26.5789,25.2285,25.6823,359671.5042025975,0
+AAT.US,D,20200414,000000,26.3709,27.0065,26.2442,26.6525,445975.37962428964,0
+AAT.US,D,20200415,000000,25.5826,26.5509,24.2749,24.3658,444128.9646565885,0
+AAT.US,D,20200416,000000,24.1191,24.5467,22.8685,23.2215,514631.8286750136,0
+AAT.US,D,20200417,000000,24.1849,24.7634,23.6568,23.8212,240636.66692355758,0
+AAT.US,D,20200420,000000,23.2389,24.0108,22.9594,23.1867,224030.30431097496,0
+AAT.US,D,20200421,000000,22.2958,23.3308,22.2958,23.1036,235383.7920910516,0
+AAT.US,D,20200422,000000,23.4942,23.9121,22.8945,23.7293,431057.2564530482,0
+AAT.US,D,20200423,000000,23.6858,24.1105,23.3056,23.7119,415096.00186949177,0
+AAT.US,D,20200424,000000,23.8038,23.9846,23.1693,23.5764,339397.1235018964,0
+AAT.US,D,20200427,000000,23.7854,25.2962,23.6307,25.0351,247692.5359910458,0
+AAT.US,D,20200428,000000,26.0711,26.8381,25.395,26.3351,381557.62114889926,0
+AAT.US,D,20200429,000000,26.5692,27.2425,26.1175,26.6969,630457.6670404283,0
+AAT.US,D,20200430,000000,26.045,26.871,25.482,25.6997,583663.5569157023,0
+AAT.US,D,20200501,000000,24.6559,25.2634,24.2119,24.8485,371870.6624438094,0
+AAT.US,D,20200504,000000,24.1849,24.9374,24.0669,24.7923,466406.9020243708,0
+AAT.US,D,20200505,000000,25.364,25.6997,24.5205,24.5834,332521.1403271226,0
+AAT.US,D,20200506,000000,24.6192,24.9994,24.093,24.2923,445164.8592801254,0
+AAT.US,D,20200507,000000,24.6192,25.0351,23.9702,24.2662,625264.7541721571,0
+AAT.US,D,20200508,000000,24.8485,25.2634,24.6385,25.2459,280881.4831959171,0
+AAT.US,D,20200511,000000,24.747,25.1115,23.649,23.649,357552.1589149256,0
+AAT.US,D,20200512,000000,23.9402,24.1385,22.5367,22.7147,461466.2429366755,0
+AAT.US,D,20200513,000000,22.4235,22.5154,21.3836,21.6961,350723.7317807598,0
+AAT.US,D,20200514,000000,21.1535,22.6054,20.546,22.3055,521987.5075636755,0
+AAT.US,D,20200515,000000,22.1517,22.3606,21.4262,22.1246,907868.5930994067,0
+AAT.US,D,20200518,000000,22.3142,23.975,22.3142,23.5938,459018.1406726873,0
+AAT.US,D,20200519,000000,23.4043,23.4043,22.7331,22.7764,291963.07448299276,0
+AAT.US,D,20200520,000000,23.3956,23.5938,22.7591,23.4237,428722.87515571114,0
+AAT.US,D,20200521,000000,23.3385,24.1579,23.1036,23.5311,222441.3122587085,0
+AAT.US,D,20200522,000000,23.7487,23.8386,22.7764,22.8424,368790.89190138143,0
+AAT.US,D,20200526,000000,23.9218,24.6967,23.4758,24.5012,553946.2006747192,0
+AAT.US,D,20200527,000000,25.4182,25.8815,24.6927,25.4917,373863.8808411832,0
+AAT.US,D,20200528,000000,25.8728,25.8728,24.3658,24.6473,604034.083524579,0
+AAT.US,D,20200529,000000,24.2119,24.3561,23.5851,23.7487,539065.2952743883,0
+AAT.US,D,20200601,000000,23.7293,24.5737,23.7293,24.1288,298851.4635813934,0
+AAT.US,D,20200602,000000,24.5388,24.7557,24.1665,24.4828,411496.2163613559,0
+AAT.US,D,20200603,000000,25.0642,26.8913,25.0351,26.6969,750943.9973847696,0
+AAT.US,D,20200604,000000,26.669,28.2407,25.8863,28.231,597288.3625479821,0
+AAT.US,D,20200605,000000,29.8116,30.9345,29.5281,29.7922,508404.0550101751,0
+AAT.US,D,20200608,000000,30.6454,31.6436,30.2652,31.6252,488002.51359221636,0
+AAT.US,D,20200609,000000,30.6551,31.0894,30.065,30.2091,528361.0508312169,0
+AAT.US,D,20200610,000000,29.9992,30.1734,28.2001,28.2001,705629.2936535378,0
+AAT.US,D,20200611,000000,26.4038,27.3151,25.6,25.7916,531427.3816230281,0
+AAT.US,D,20200612,000000,27.2328,27.6536,26.3478,27.3421,552946.4899951231,0
+AAT.US,D,20200615,000000,26.0015,27.8363,26.0015,27.4891,403422.02772883646,0
+AAT.US,D,20200616,000000,29.0319,29.1868,28.1924,28.4844,414135.57661473565,0
+AAT.US,D,20200617,000000,28.4931,28.4931,27.2511,27.2705,277577.3722010962,0
+AAT.US,D,20200618,000000,26.6844,27.4707,26.6844,27.1418,346953.36482264724,0
+AAT.US,D,20200619,000000,27.6071,27.6623,25.8186,25.8186,1180704.8348178458,0
+AAT.US,D,20200622,000000,25.5817,26.0914,25.1986,25.8737,493069.29957018956,0
+AAT.US,D,20200623,000000,26.3478,26.604,25.6997,25.9743,409813.1460548634,0
+AAT.US,D,20200624,000000,25.454,25.6726,24.0853,24.923,325765.0810808284,0
+AAT.US,D,20200625,000000,24.7054,25.5158,24.5767,25.5071,440408.22139302344,0
+AAT.US,D,20200626,000000,25.2073,25.6726,24.8426,25.4637,1781829.7292500846,0
+AAT.US,D,20200629,000000,26.0373,26.2007,25.425,25.7461,419092.77693393675,0
+AAT.US,D,20200630,000000,25.6087,26.1475,25.1242,25.4162,491716.02006699325,0
+AAT.US,D,20200701,000000,25.4907,26.0914,25.4075,25.6823,208507.39236252723,0
+AAT.US,D,20200702,000000,26.3661,26.5131,25.5817,25.6445,302243.44986863196,0
+AAT.US,D,20200706,000000,26.3575,26.3844,24.9153,24.9327,295357.12842416076,0
+AAT.US,D,20200707,000000,24.5311,24.6579,24.1616,24.2284,309734.56009030953,0
+AAT.US,D,20200708,000000,24.0485,24.2284,23.1625,23.7457,226965.33907764958,0
+AAT.US,D,20200709,000000,23.5901,24.1579,23.2156,24.1288,615689.4487797688,0
+AAT.US,D,20200710,000000,24.1665,24.8137,24.1191,24.8137,339245.15093736496,0
+AAT.US,D,20200713,000000,25.041,25.041,23.9837,24.2932,298372.801694475,0
+AAT.US,D,20200714,000000,24.3571,24.6028,23.6635,24.0756,278795.2203712769,0
+AAT.US,D,20200715,000000,24.7769,25.1503,24.2381,24.4402,342134.697317371,0
+AAT.US,D,20200716,000000,24.2845,24.3212,23.855,23.974,292843.89506107906,0
+AAT.US,D,20200717,000000,24.0098,24.2206,23.6635,24.0756,265126.9940062781,0
+AAT.US,D,20200720,000000,23.7728,23.7825,22.7871,22.9159,197935.47777146212,0
+AAT.US,D,20200721,000000,23.2718,23.7921,23.2718,23.4536,185791.11235964633,0
+AAT.US,D,20200722,000000,23.4904,24.1008,23.1982,23.9102,196530.50691977885,0
+AAT.US,D,20200723,000000,23.6732,24.3939,23.5823,23.9006,445639.38585916493,0
+AAT.US,D,20200724,000000,23.829,23.8647,23.2901,23.3434,256677.52618378392,0
+AAT.US,D,20200727,000000,23.1529,23.5639,22.6238,23.4808,514463.3148789663,0
+AAT.US,D,20200728,000000,23.3259,24.6125,23.3259,24.5032,388510.1075194135,0
+AAT.US,D,20200729,000000,24.6491,25.2509,23.829,24.6491,309706.6467621266,0
+AAT.US,D,20200730,000000,24.093,24.3668,23.6461,24.0389,219550.7320517226,0
+AAT.US,D,20200731,000000,23.8454,24.6491,23.6268,24.6491,489867.5374453627,0
+AAT.US,D,20200803,000000,24.6957,24.7963,23.829,24.3406,251902.27941123673,0
+AAT.US,D,20200804,000000,24.3755,25.217,24.3755,24.923,270473.9470930101,0
+AAT.US,D,20200805,000000,25.1792,25.217,24.3939,24.6414,217198.77569589994,0
+AAT.US,D,20200806,000000,24.5032,25.0149,24.4587,24.7594,194296.4068384862,0
+AAT.US,D,20200807,000000,24.5767,25.0506,24.5311,24.9509,535070.5878638728,0
+AAT.US,D,20200810,000000,24.9877,25.9463,24.9877,25.3978,263285.7481734257,0
+AAT.US,D,20200811,000000,25.956,26.2104,25.3795,25.4162,600427.0612276649,0
+AAT.US,D,20200812,000000,25.7364,25.8186,24.9877,25.2509,279832.14882177353,0
+AAT.US,D,20200813,000000,25.0699,25.691,24.9327,24.9606,179953.09146234894,0
+AAT.US,D,20200814,000000,24.7866,25.2432,24.6579,24.7963,161367.9840299588,0
+AAT.US,D,20200817,000000,24.741,24.8959,24.3571,24.5311,150078.5935219959,0
+AAT.US,D,20200818,000000,24.4499,24.5398,23.7728,23.8831,217472.73984285042,0
+AAT.US,D,20200819,000000,23.8918,24.033,23.0057,23.0879,321272.0690709794,0
+AAT.US,D,20200820,000000,22.8337,23.7361,22.8337,23.3715,197185.9532185125,0
+AAT.US,D,20200821,000000,23.2069,23.4439,22.6769,22.8153,423618.8714068172,0
+AAT.US,D,20200824,000000,22.8693,23.5823,22.5492,23.5271,543813.6625457325,0
+AAT.US,D,20200825,000000,23.7003,24.0485,23.2718,23.3811,330417.30244400696,0
+AAT.US,D,20200826,000000,23.6828,23.7554,22.9246,23.1063,233435.0282533665,0
+AAT.US,D,20200827,000000,23.2814,23.9566,23.2814,23.5997,193011.35991528258,0
+AAT.US,D,20200828,000000,23.6925,23.6925,23.2341,23.4808,327482.26767732226,0
+AAT.US,D,20200831,000000,23.3715,23.5368,23.0532,23.3259,411888.0367828364,0
+AAT.US,D,20200901,000000,23.0976,23.3337,22.9061,23.2428,203300.0059166797,0
+AAT.US,D,20200902,000000,23.1982,23.5368,22.9061,23.5184,234911.33316596175,0
+AAT.US,D,20200903,000000,23.6094,24.3406,23.6094,23.7728,391809.0493793857,0
+AAT.US,D,20200904,000000,24.0292,24.1752,23.3259,23.8734,323652.9725819447,0
+AAT.US,D,20200908,000000,23.7264,23.9006,23.2622,23.6635,277643.5371271393,0
+AAT.US,D,20200909,000000,23.7834,24.0795,23.2679,23.3221,241674.62920103403,0
+AAT.US,D,20200910,000000,23.3308,23.3966,22.9178,23.177,253855.17855679066,0
+AAT.US,D,20200911,000000,23.2873,23.2873,22.6054,22.7331,531244.3942494146,0
+AAT.US,D,20200914,000000,22.8887,23.6084,22.8347,23.4885,555417.3364524556,0
+AAT.US,D,20200915,000000,23.5532,24.0959,23.5532,23.6461,358290.31137121824,0
+AAT.US,D,20200916,000000,23.857,24.5864,23.8028,24.2816,380052.3690811614,0
+AAT.US,D,20200917,000000,23.9769,24.4064,23.8124,23.9856,301464.97816051956,0
+AAT.US,D,20200918,000000,24.0698,24.0698,23.1287,23.1935,770518.4772270583,0
+AAT.US,D,20200921,000000,22.7784,22.7784,21.5442,21.6815,630598.2675082926,0
+AAT.US,D,20200922,000000,21.6728,22.1343,21.5519,21.9389,460891.4351415916,0
+AAT.US,D,20200923,000000,21.848,22.0279,21.1746,21.2299,461035.1370903651,0
+AAT.US,D,20200924,000000,21.3315,21.7077,20.9445,21.314,264029.0697645568,0
+AAT.US,D,20200925,000000,21.2134,21.5713,21.1467,21.5617,337150.6174969669,0
+AAT.US,D,20200928,000000,21.8576,22.7147,21.8576,22.5666,222896.19612533302,0
+AAT.US,D,20200929,000000,22.5212,22.5212,21.6903,22.1052,248138.11541493254,0
+AAT.US,D,20200930,000000,22.2639,22.6228,21.8025,22.2068,353099.4661568865,0
+AAT.US,D,20201001,000000,22.1797,22.8713,22.1797,22.8616,215059.78769581317,0
+AAT.US,D,20201002,000000,22.4555,23.5165,22.4012,23.4604,196323.74152586138,0
+AAT.US,D,20201005,000000,23.6461,23.9227,23.0376,23.6268,244898.10169222535,0
+AAT.US,D,20201006,000000,23.9131,24.2082,23.3879,23.4246,461760.8836230208,0
+AAT.US,D,20201007,000000,23.5891,23.6171,22.7147,22.7784,299530.6879004209,0
+AAT.US,D,20201008,000000,22.9719,23.7834,22.9265,23.7651,206867.74278875365,0
+AAT.US,D,20201009,000000,23.8386,24.3454,23.5068,24.124,338944.3072892113,0
+AAT.US,D,20201012,000000,23.9227,24.3454,23.71,24.1143,169836.06073790832,0
+AAT.US,D,20201013,000000,23.8299,23.8754,22.8616,23.0745,297377.2263227477,0
+AAT.US,D,20201014,000000,22.9632,23.0919,22.4371,22.4555,296876.8540694648,0
+AAT.US,D,20201015,000000,22.2252,22.9178,22.17,22.6769,126507.33861526214,0
+AAT.US,D,20201016,000000,22.5386,22.6402,22.0782,22.2726,299153.34105651674,0
+AAT.US,D,20201019,000000,22.2542,22.2542,21.7377,21.757,288759.2447042164,0
+AAT.US,D,20201020,000000,21.995,22.3084,21.9437,22.0143,199106.80372801467,0
+AAT.US,D,20201021,000000,21.995,22.1613,21.7377,22.1149,268749.5237077382,0
+AAT.US,D,20201022,000000,22.1885,22.4844,21.995,22.4371,159891.6791173838,0
+AAT.US,D,20201023,000000,22.6498,22.8163,22.2813,22.4651,130339.7351915489,0
+AAT.US,D,20201026,000000,22.1972,22.1972,21.4881,21.8286,212791.57132452927,0
+AAT.US,D,20201027,000000,21.7184,21.9583,20.6505,20.6505,361100.25307457463,0
+AAT.US,D,20201028,000000,20.0594,20.2529,19.2847,19.3776,550214.0853144971,0
+AAT.US,D,20201029,000000,19.3679,19.986,19.1105,19.5342,403719.7698960809,0
+AAT.US,D,20201030,000000,19.3495,19.7083,19.1241,19.2943,355679.8982729911,0
+AAT.US,D,20201102,000000,19.6445,19.6445,19.2024,19.6077,321687.6675127438,0
+AAT.US,D,20201103,000000,19.9491,20.4009,19.8564,20.2529,479679.17266002024,0
+AAT.US,D,20201104,000000,20.0594,20.4648,19.7083,19.8002,345404.6920222007,0
+AAT.US,D,20201105,000000,20.28,20.3273,19.7461,20.0691,621538.8417737434,0
+AAT.US,D,20201106,000000,20.0788,20.2162,19.1831,19.3223,425954.28653112403,0
+AAT.US,D,20201109,000000,21.2202,23.737,21.2202,23.1673,1314575.089110649,0
+AAT.US,D,20201110,000000,23.3588,24.8349,23.2293,24.6967,676486.7452076589,0
+AAT.US,D,20201111,000000,24.6317,24.6317,23.442,23.8386,496466.454992287,0
+AAT.US,D,20201112,000000,23.7274,23.7274,22.879,23.2032,295488.42444929737,0
+AAT.US,D,20201113,000000,23.4159,24.6491,23.3637,24.5215,577177.3265084694,0
+AAT.US,D,20201116,000000,25.4801,26.2355,25.1192,26.0236,452758.31837178697,0
+AAT.US,D,20201117,000000,25.8119,26.9078,25.5391,26.9078,519047.30366215226,0
+AAT.US,D,20201118,000000,26.9745,27.1477,25.9318,25.9783,382226.5071982193,0
+AAT.US,D,20201119,000000,25.747,26.6863,25.5323,26.668,280017.20384932647,0
+AAT.US,D,20201120,000000,26.4947,26.5857,26.1765,26.309,291323.1355888154,0
+AAT.US,D,20201123,000000,26.7878,28.3741,26.725,27.8953,598064.7666021449,0
+AAT.US,D,20201124,000000,28.6876,29.0745,28.292,28.9275,589971.96908416,0
+AAT.US,D,20201125,000000,28.8076,29.0155,27.8025,28.1062,434124.6210718292,0
+AAT.US,D,20201127,000000,27.9863,28.1159,27.3885,27.8219,105930.04661246798,0
+AAT.US,D,20201130,000000,27.6187,27.7842,26.4474,26.4474,490847.6054125439,0
+AAT.US,D,20201201,000000,26.6593,27.2415,26.3371,26.8062,501586.9999726865,0
+AAT.US,D,20201202,000000,26.725,27.6187,26.6505,27.3508,220973.2779618914,0
+AAT.US,D,20201203,000000,27.9602,28.3017,27.7483,28.0521,221638.0287033325,0
+AAT.US,D,20201204,000000,28.4381,28.8539,28.3654,28.6508,152142.11215331193,0
+AAT.US,D,20201207,000000,28.4941,28.4941,27.6739,27.7106,184140.09068920565,0
+AAT.US,D,20201208,000000,27.3151,28.0153,27.2492,27.2685,270953.6428069084,0
+AAT.US,D,20201209,000000,27.4911,27.5665,27.0549,27.3518,271997.808046183,0
+AAT.US,D,20201210,000000,26.9986,27.6023,26.9986,27.3614,182006.27182395748,0
+AAT.US,D,20201211,000000,27.1941,27.434,26.8691,26.9242,195625.90832139875,0
+AAT.US,D,20201214,000000,27.2028,27.4533,26.5373,26.7105,263712.71871186723,0
+AAT.US,D,20201215,000000,26.8691,27.641,26.6456,27.6217,291599.16738969524,0
+AAT.US,D,20201216,000000,27.6217,27.7803,27.0452,27.2589,245641.42328336663,0
+AAT.US,D,20201217,000000,27.3421,27.5936,27.0452,27.4911,344375.0003604922,0
+AAT.US,D,20201218,000000,27.4263,27.4911,26.0779,26.3187,1581118.4260652575,0
+AAT.US,D,20201221,000000,25.6977,26.1814,25.2412,25.9009,327206.2358764424,0
+AAT.US,D,20201222,000000,25.9569,26.2171,25.6687,26.1252,219049.32597146992,0
+AAT.US,D,20201223,000000,26.1339,26.72,26.0411,26.1339,174210.18264625745,0
+AAT.US,D,20201224,000000,26.2075,26.5335,25.9763,26.4494,124455.19208061324,0
+AAT.US,D,20201228,000000,26.4783,27.1196,26.2829,26.8876,207066.23756691322,0
+AAT.US,D,20201229,000000,26.8216,27.0258,26.0034,26.3478,157688.59384518332,0
+AAT.US,D,20201230,000000,26.3478,26.784,26.1718,26.3671,142879.0225057443,0
+AAT.US,D,20201231,000000,26.1891,26.8953,26.1156,26.8507,139745.49296090004,0
+AAT.US,D,20210104,000000,26.7743,27.1564,25.3988,25.4655,254481.67770036153,0
+AAT.US,D,20210105,000000,25.5101,25.8737,25.3254,25.6977,219213.70445964832,0
+AAT.US,D,20210106,000000,26.013,27.0171,26.013,26.7008,374949.3991592474,0
+AAT.US,D,20210107,000000,26.663,26.663,25.7703,26.1988,174879.0686955775,0
+AAT.US,D,20210108,000000,26.2742,26.31,25.9666,26.2365,217870.7632261393,0
+AAT.US,D,20210111,000000,25.9396,26.2646,25.688,25.9106,174475.8761774298,0
+AAT.US,D,20210112,000000,25.8283,26.31,25.659,26.1814,151107.25135673457,0
+AAT.US,D,20210113,000000,26.1523,26.7704,26.1523,26.4686,247483.7029431787,0
+AAT.US,D,20210114,000000,26.6717,27.1854,26.31,26.8779,265237.61349202,0
+AAT.US,D,20210115,000000,26.7105,27.0732,26.43,26.9049,158357.4798945034,0
+AAT.US,D,20210119,000000,27.1099,27.2125,26.5412,27.2125,290934.41664824396,0
+AAT.US,D,20210120,000000,27.2589,28.0772,27.0915,27.8354,275479.7372797788,0
+AAT.US,D,20210121,000000,27.7513,27.8219,26.6814,27.0258,353594.6692753308,0
+AAT.US,D,20210122,000000,26.6379,26.9986,26.2123,26.9426,160837.63079456356,0
+AAT.US,D,20210125,000000,26.609,27.1283,26.2742,26.5993,207955.32876075737,0
+AAT.US,D,20210126,000000,26.841,27.1012,26.4494,26.6717,191100.8476754677,0
+AAT.US,D,20210127,000000,26.1718,26.6379,25.9009,26.1436,395901.97035200626,0
+AAT.US,D,20210128,000000,26.3575,27.2309,26.1436,26.4977,421060.14965707716,0
+AAT.US,D,20210129,000000,26.3381,26.8604,25.688,25.688,444843.3390925872,0
+AAT.US,D,20210201,000000,25.7529,26.2829,25.2972,26.1523,210262.83055690146,0
+AAT.US,D,20210202,000000,26.31,26.31,25.6687,25.9299,196861.3315500549,0
+AAT.US,D,20210203,000000,25.7896,26.2742,25.3795,26.2075,168184.00524048775,0
+AAT.US,D,20210204,000000,26.2268,26.841,26.2171,26.5161,168098.19760200955,0
+AAT.US,D,20210205,000000,26.8216,26.9523,26.4135,26.784,118347.34234425442,0
+AAT.US,D,20210208,000000,26.8691,27.2212,26.4212,27.1854,183861.99123438628,0
+AAT.US,D,20210209,000000,27.4079,27.6497,26.962,27.2028,210285.5747502256,0
+AAT.US,D,20210210,000000,26.8876,27.8538,26.8876,27.4447,262268.462435344,0
+AAT.US,D,20210211,000000,27.612,28.6353,27.5288,28.1701,348819.4225027735,0
+AAT.US,D,20210212,000000,28.0589,28.3181,27.789,27.965,445988.81937489624,0
+AAT.US,D,20210216,000000,28.1139,28.1139,26.8507,27.138,539449.8789070806,0
+AAT.US,D,20210217,000000,27.0258,27.6961,26.8691,27.1468,350299.8627232275,0
+AAT.US,D,20210218,000000,26.9049,27.6217,26.9049,27.2028,357259.5858825299,0
+AAT.US,D,20210219,000000,27.2212,27.5617,27.1099,27.2405,352683.8677151019,0
+AAT.US,D,20210222,000000,27.2405,28.3181,27.1854,28.3094,305166.0787116697,0
+AAT.US,D,20210223,000000,29.3038,29.5553,29.0349,29.3976,508667.6808874181,0
+AAT.US,D,20210224,000000,29.5097,30.5777,29.4343,30.3833,463449.123064362,0
+AAT.US,D,20210225,000000,30.4027,31.3593,30.272,30.393,591580.6038488415,0
+AAT.US,D,20210226,000000,30.4848,30.6628,28.8955,28.8955,382225.47337125964,0
+AAT.US,D,20210301,000000,29.5736,30.1318,29.2398,29.7322,324365.2793640039,0
+AAT.US,D,20210302,000000,29.593,30.2334,28.9971,30.1318,508609.786577133,0
+AAT.US,D,20210303,000000,30.2334,31.8554,30.1221,31.5169,540423.7439124434,0
+AAT.US,D,20210304,000000,31.5643,32.0663,30.7072,31.4434,520549.45424896065,0
+AAT.US,D,20210305,000000,31.869,32.2607,31.1358,32.1688,459558.8321777799,0
+AAT.US,D,20210308,000000,32.2704,33.7571,32.0895,33.731,748814.3138274002,0
+AAT.US,D,20210309,000000,33.8422,34.027,33.0607,33.0974,1113148.377662904,0
+AAT.US,D,20210310,000000,33.0791,33.1167,32.3951,32.6466,346479.87207057764,0
+AAT.US,D,20210311,000000,32.6466,32.9291,32.0295,32.5248,546653.5852312113,0
+AAT.US,D,20210312,000000,32.6757,33.4253,32.5441,33.2561,281065.5043965003,0
+AAT.US,D,20210315,000000,33.0694,33.6778,32.5025,33.3789,212081.33219640955,0
+AAT.US,D,20210316,000000,33.1167,33.1167,32.0857,32.1224,300300.88899276534,0
+AAT.US,D,20210317,000000,32.0575,32.8459,32.0102,32.7782,422640.8710935857,0
+AAT.US,D,20210318,000000,32.9484,33.1535,32.3575,32.6369,448983.81610580557,0
+AAT.US,D,20210319,000000,32.7782,32.9242,31.6262,31.6262,817519.3527456919,0
+AAT.US,D,20210322,000000,31.6349,31.6349,30.5486,30.8959,264639.027676622,0
+AAT.US,D,20210323,000000,31.1203,31.2509,30.389,30.4829,347990.293273154,0
+AAT.US,D,20210324,000000,30.7739,31.3727,30.3048,30.3048,319448.39829661255,0
+AAT.US,D,20210325,000000,30.1744,31.0081,29.4904,30.7547,283906.4609089388,0
+AAT.US,D,20210326,000000,31.1106,31.4482,30.9094,31.308,236640.9256860824,0
+AAT.US,D,20210329,000000,31.1387,31.4763,30.3803,30.4268,360586.44107068505,0
+AAT.US,D,20210330,000000,30.3706,31.1203,30.1365,30.8959,282113.8049436741,0
+AAT.US,D,20210331,000000,30.6619,30.8862,30.0795,30.3997,537798.8572366401,0
+AAT.US,D,20210401,000000,30.5767,30.9519,30.361,30.9422,249997.97013324028,0
+AAT.US,D,20210405,000000,31.2702,31.2702,30.1646,30.4538,220131.74280864515,0
+AAT.US,D,20210406,000000,30.4451,31.0913,30.4451,30.9422,274821.18950015615,0
+AAT.US,D,20210407,000000,30.8485,31.0739,30.3803,30.9519,161339.03687481623,0
+AAT.US,D,20210408,000000,31.1009,31.1009,30.7072,30.8668,220630.04740798858,0
+AAT.US,D,20210409,000000,30.745,31.2373,30.745,31.0642,202923.69289975532,0
+AAT.US,D,20210412,000000,31.1203,31.1677,30.5486,31.1203,135521.27596314286,0
+AAT.US,D,20210413,000000,31.0178,31.3727,30.6793,31.3447,272245.9265189002,0
+AAT.US,D,20210414,000000,31.5043,31.7471,31.2044,31.2896,182659.65046875164,0
+AAT.US,D,20210415,000000,31.5043,31.8593,31.2983,31.8506,420583.5554240982,0
+AAT.US,D,20210416,000000,32.1882,32.1882,31.4763,31.485,186269.77424657485,0
+AAT.US,D,20210419,000000,31.5227,31.5894,31.1387,31.5227,218211.92612611275,0
+AAT.US,D,20210420,000000,31.2702,31.9551,31.1774,31.5227,208084.55713196463,0
+AAT.US,D,20210421,000000,31.5323,32.0392,31.5323,31.7287,167424.1424178408,0
+AAT.US,D,20210422,000000,31.7955,32.0199,31.5894,31.6069,207664.82338231124,0
+AAT.US,D,20210423,000000,31.7103,32.3294,31.5323,32.1795,327556.7032191333,0
+AAT.US,D,20210426,000000,32.31,33.1254,32.3003,32.3294,342566.8369906613,0
+AAT.US,D,20210427,000000,32.2346,32.7046,32.2346,32.432,273839.0538790456,0
+AAT.US,D,20210428,000000,32.1979,33.1728,32.1979,32.5074,197168.37816001684,0
+AAT.US,D,20210429,000000,32.7686,33.3653,32.7686,33.229,345447.0789279498,0
+AAT.US,D,20210430,000000,33.051,33.051,32.4803,32.8459,249033.4095706052,0
+AAT.US,D,20210503,000000,33.0694,33.2657,32.724,32.9581,426164.1534059609,0
+AAT.US,D,20210504,000000,32.8711,33.0413,32.4512,32.5926,321561.5406224558,0
+AAT.US,D,20210505,000000,32.6022,32.6022,31.514,31.6349,181911.1597427516,0
+AAT.US,D,20210506,000000,32.2258,32.8633,31.9551,32.666,333068.0347940336,0
+AAT.US,D,20210507,000000,32.31,33.022,32.31,33.0123,168264.64374411732,0
+AAT.US,D,20210510,000000,33.2937,33.7629,32.7143,32.7143,366021.2694498449,0
+AAT.US,D,20210511,000000,32.3391,32.3391,31.6929,32.076,215591.17475818828,0
+AAT.US,D,20210512,000000,31.869,32.2074,31.1774,31.2983,268012.4050784052,0
+AAT.US,D,20210513,000000,31.5972,32.5538,31.5227,32.3662,253069.47005990022,0
+AAT.US,D,20210514,000000,32.5074,32.8459,32.3575,32.7686,152926.7868232225,0
+AAT.US,D,20210517,000000,33.8384,33.8665,32.8807,33.1815,579288.4011803834,0
+AAT.US,D,20210518,000000,33.1341,33.5656,32.9195,32.9765,234144.2335545165,0
+AAT.US,D,20210519,000000,32.5829,32.9939,31.9367,32.8266,274010.6691559919,0
+AAT.US,D,20210520,000000,32.8633,32.8633,32.3294,32.6563,340590.15982480336,0
+AAT.US,D,20210521,000000,32.8459,32.9668,32.4843,32.7686,170249.59152574328,0
+AAT.US,D,20210524,000000,32.8546,33.7165,32.8546,33.492,250281.23872290834,0
+AAT.US,D,20210525,000000,33.7348,33.7813,32.9291,32.9291,339431.23979189777,0
+AAT.US,D,20210526,000000,32.9939,33.5946,32.9939,33.406,236946.9384690746,0
+AAT.US,D,20210527,000000,34.1469,34.1469,33.406,33.7348,519268.542633636,0
+AAT.US,D,20210528,000000,33.8384,34.2601,33.7348,34.2504,342587.5135300561,0
+AAT.US,D,20210601,000000,34.4748,35.534,34.2785,35.4499,1416434.9589437803,0
+AAT.US,D,20210602,000000,35.5998,36.0591,35.3183,35.9828,401677.9616311294,0
+AAT.US,D,20210603,000000,36.0863,36.095,35.4682,35.7487,399167.82974895695,0
+AAT.US,D,20210604,000000,35.6462,35.7304,35.2438,35.6559,325130.3113214996,0
+AAT.US,D,20210607,000000,35.6936,36.3203,35.5243,35.9732,580013.1138860593,0
+AAT.US,D,20210608,000000,35.8803,36.5274,35.8706,36.1627,324748.82916971645,0
+AAT.US,D,20210609,000000,36.3126,36.4172,36.0399,36.4075,325169.5967463396,0
+AAT.US,D,20210610,000000,36.389,36.4269,36.1337,36.2083,219932.21420350575,0
+AAT.US,D,20210611,000000,36.1714,36.5865,35.8029,36.5865,279929.32855691883,0
+AAT.US,D,20210614,000000,36.5961,36.7662,36.3455,36.6532,239733.10215213711,0
+AAT.US,D,20210615,000000,36.6241,36.6241,36.2372,36.3407,315698.70787789486,0
+AAT.US,D,20210616,000000,36.276,36.4829,35.917,36.1047,342905.9322366851,0
+AAT.US,D,20210617,000000,36.0583,36.2083,35.266,35.7651,417436.5861286473,0
+AAT.US,D,20210618,000000,35.473,35.5475,34.8027,34.8878,604597.5192230059,0
+AAT.US,D,20210621,000000,35.3696,35.9538,34.9256,35.7555,376641.7739084777,0
+AAT.US,D,20210622,000000,35.7091,35.9451,35.2757,35.4537,208039.0687452961,0
+AAT.US,D,20210623,000000,35.444,35.6326,35.3309,35.4343,160429.2691415672,0
+AAT.US,D,20210624,000000,35.5572,35.7091,35.0658,35.2834,221981.25925724543,0
+AAT.US,D,20210625,000000,35.237,35.502,35.1335,35.4063,629699.8718717108,0
+AAT.US,D,20210628,000000,35.3966,35.3966,34.3017,34.8781,300391.8657660821,0
+AAT.US,D,20210629,000000,34.8975,35.3309,34.8975,35.0755,325813.670948396,0
+AAT.US,D,20210630,000000,34.9256,35.4924,34.9159,35.1983,322727.6974441597,0
+AAT.US,D,20210701,000000,35.3599,35.7932,35.1045,35.4924,250314.32118592988,0
+AAT.US,D,20210702,000000,35.6152,35.652,35.1141,35.3599,167181.19307998245,0
+AAT.US,D,20210706,000000,35.3966,35.4827,34.7079,35.3599,314891.28901463986,0
+AAT.US,D,20210707,000000,35.2177,35.3966,34.7272,34.8685,250082.74394473867,0
+AAT.US,D,20210708,000000,34.5009,34.9159,33.9795,34.5377,470652.8293884925,0
+AAT.US,D,20210709,000000,34.8975,35.6994,34.8975,35.6704,186159.1547608229,0
+AAT.US,D,20210712,000000,35.5766,35.9538,35.4779,35.9074,355336.6677190883,0
+AAT.US,D,20210713,000000,35.8029,35.8271,34.7553,34.8781,305716.07465948997,0
+AAT.US,D,20210714,000000,35.0291,35.4537,34.8308,35.1616,300985.28244664153,0
+AAT.US,D,20210715,000000,35.0852,35.3599,35.0107,35.1141,293123.02834286814,0
+AAT.US,D,20210716,000000,35.3889,35.5292,34.8878,34.9256,247123.9311577702,0
+AAT.US,D,20210719,000000,34.2078,34.5948,32.8304,33.0278,436975.91585396504,0
+AAT.US,D,20210720,000000,33.141,34.9062,33.0471,34.6229,471920.3012532207,0
+AAT.US,D,20210721,000000,34.9062,35.5766,34.9062,35.3212,455882.5434739036,0
+AAT.US,D,20210722,000000,35.1887,35.1887,34.586,34.6421,439724.86176612705,0
+AAT.US,D,20210723,000000,34.8685,35.0204,34.3306,34.5193,317998.97288523056,0
+AAT.US,D,20210726,000000,34.6702,35.0658,34.3306,34.6325,226565.24804043132,0
+AAT.US,D,20210727,000000,34.4148,35.0291,34.4148,34.7834,329411.3888025924,0
+AAT.US,D,20210728,000000,34.8492,35.473,34.5948,35.0658,416995.1420126294,0
+AAT.US,D,20210729,000000,35.266,35.7845,35.1045,35.1335,397655.34089244105,0
+AAT.US,D,20210730,000000,35.2922,36.0108,34.8308,34.8589,294418.41353576916,0
+AAT.US,D,20210802,000000,35.0484,35.7042,34.6799,34.7553,349830.5052790367,0
+AAT.US,D,20210803,000000,34.9623,34.9623,34.1324,34.8492,392815.99684777,0
+AAT.US,D,20210804,000000,34.4912,34.9343,34.1508,34.2272,224552.38693062242,0
+AAT.US,D,20210805,000000,34.6799,35.4924,34.6508,35.4924,199812.90754824533,0
+AAT.US,D,20210806,000000,35.6897,36.0011,35.4343,35.8029,231433.53924024492,0
+AAT.US,D,20210809,000000,35.9722,35.9722,35.2564,35.4633,233506.3623142785,0
+AAT.US,D,20210810,000000,35.4063,35.7651,35.1335,35.5572,177498.78623653224,0
+AAT.US,D,20210811,000000,35.6704,36.067,35.4924,36.0108,200180.94994942186,0
+AAT.US,D,20210812,000000,36.2566,36.448,35.6423,36.1241,209803.81138239798,0
+AAT.US,D,20210813,000000,36.0487,36.276,35.917,36.095,132321.58149225553,0
+AAT.US,D,20210816,000000,36.0399,36.5399,35.8687,35.9635,417577.1865965217,0
+AAT.US,D,20210817,000000,35.5766,36.0108,35.1432,35.6801,225606.89043961468,0
+AAT.US,D,20210818,000000,35.4247,35.7604,35.2274,35.5195,153101.50358108818,0
+AAT.US,D,20210819,000000,35.2467,35.6801,35.0658,35.4633,169029.67570162308,0
+AAT.US,D,20210820,000000,35.2564,35.8977,34.9256,35.7459,171396.1056350221,0
+AAT.US,D,20210823,000000,36.0853,36.1047,35.5862,35.7845,134420.25024053256,0
+AAT.US,D,20210824,000000,35.8406,36.1144,35.5862,36.0108,139091.0804891462,0
+AAT.US,D,20210825,000000,35.9257,36.4829,35.7651,36.1337,190079.42662951723,0
+AAT.US,D,20210826,000000,36.1801,36.3126,35.8977,35.9538,226377.09153195904,0
+AAT.US,D,20210827,000000,36.2847,37.3506,36.2847,37.1813,260925.5212018451,0
+AAT.US,D,20210830,000000,37.2944,37.2944,36.3029,37.19,239310.2669215745,0
+AAT.US,D,20210831,000000,37.0207,37.9687,37.0207,37.5865,366898.98854702193,0
+AAT.US,D,20210901,000000,37.7278,38.0499,37.5305,37.6629,225320.5203690273,0
+AAT.US,D,20210902,000000,37.9455,37.9455,37.3979,37.6059,189294.75195959653,0
+AAT.US,D,20210903,000000,37.3506,37.5865,37.1058,37.5595,147641.86335466476,0
+AAT.US,D,20210907,000000,37.8893,38.2801,37.5769,38.1447,345858.5420618554,0
+AAT.US,D,20210908,000000,37.9164,38.6283,37.7065,37.9261,219636.53969020082,0
+AAT.US,D,20210909,000000,37.6968,37.9628,37.3457,37.3641,257527.3319527881,0
+AAT.US,D,20210910,000000,37.5256,37.5256,36.3088,36.3176,188493.53605815998,0
+AAT.US,D,20210913,000000,36.7654,37.6591,36.7654,37.5546,241058.46832715042,0
+AAT.US,D,20210914,000000,37.7635,37.7926,36.984,37.2219,190762.7862564136,0
+AAT.US,D,20210915,000000,37.4879,37.897,37.25,37.7065,306618.60560395085,0
+AAT.US,D,20210916,000000,37.574,37.9724,36.9743,36.984,383948.8629295619,0
+AAT.US,D,20210917,000000,37.3263,37.4502,36.1279,36.1473,708225.2331741885,0
+AAT.US,D,20210920,000000,35.5572,36.4413,35.2148,36.2324,302816.1900097865,0
+AAT.US,D,20210921,000000,36.5458,36.7266,36.1279,36.1473,268016.5403862842,0
+AAT.US,D,20210922,000000,36.3756,37.0981,36.3659,36.7179,227190.71335703248,0
+AAT.US,D,20210923,000000,36.8128,37.3593,36.8128,36.984,161523.05807539946,0
+AAT.US,D,20210924,000000,36.6599,37.2123,36.6222,36.6889,182166.5150042468,0
+AAT.US,D,20210927,000000,36.9172,37.6968,36.7363,36.7557,305101.98143955594,0
+AAT.US,D,20210928,000000,36.4413,36.5554,35.8609,36.0611,290598.42288311926,0
+AAT.US,D,20210929,000000,36.1946,36.4035,36.0041,36.0427,291182.53512094094,0
+AAT.US,D,20210930,000000,36.2421,36.2421,35.4382,35.5862,339631.8022239867,0
+AAT.US,D,20211001,000000,35.6906,36.5748,35.4043,36.2807,338959.81469375745,0
+AAT.US,D,20211004,000000,36.3176,36.6889,36.1473,36.213,315037.05861735286,0
+AAT.US,D,20211005,000000,36.3853,36.3853,35.7468,35.8241,249838.7607799207,0
+AAT.US,D,20211006,000000,35.4624,36.0235,34.6344,35.9664,206608.2522193795,0
+AAT.US,D,20211007,000000,36.3088,36.775,36.1754,36.4316,199500.6918034246,0
+AAT.US,D,20211008,000000,36.2517,36.8128,36.2517,36.3465,135279.36045226434,0
+AAT.US,D,20211011,000000,36.2991,37.1174,35.9847,37.0884,186822.87167530434,0
+AAT.US,D,20211012,000000,36.9936,37.6301,36.6512,37.4018,250855.0126910225,0
+AAT.US,D,20211013,000000,37.3737,37.5159,37.0691,37.5063,191157.70815880338,0
+AAT.US,D,20211014,000000,37.7926,37.9677,37.6495,37.8023,109809.99922934249,0
+AAT.US,D,20211015,000000,38.2956,38.4096,37.5256,37.5643,174369.39199957703,0
+AAT.US,D,20211018,000000,37.4405,37.8207,37.2219,37.3922,173914.5081329424,0
+AAT.US,D,20211019,000000,37.4879,37.6108,36.7934,36.8601,125730.93456108922,0
+AAT.US,D,20211020,000000,36.8408,37.5353,36.7179,37.4879,241672.56154709452,0
+AAT.US,D,20211021,000000,37.4879,37.5063,37.012,37.2026,220081.08528712793,0
+AAT.US,D,20211022,000000,37.3922,37.7635,37.2123,37.2973,139871.61985119808,0
+AAT.US,D,20211025,000000,37.279,37.6398,36.9268,37.3922,208174.5000783117,0
+AAT.US,D,20211026,000000,37.5159,37.8584,37.2877,37.4782,172617.05528611204,0
+AAT.US,D,20211027,000000,37.2877,37.2877,35.9944,36.3368,153731.10420556826,0
+AAT.US,D,20211028,000000,36.2421,36.4799,35.9847,36.2991,144494.89405921387,0
+AAT.US,D,20211029,000000,36.3465,36.3465,35.9093,35.975,315162.1516806711,0
+AAT.US,D,20211101,000000,36.1279,36.8031,35.9384,36.6599,322654.29572931834,0
+AAT.US,D,20211102,000000,37.0981,37.0981,36.1754,36.2807,273351.08754938946,0
+AAT.US,D,20211103,000000,36.1946,37.3457,36.1946,36.9462,624363.2570546659,0
+AAT.US,D,20211104,000000,36.9647,37.1454,36.2991,36.451,213035.55448934724,0
+AAT.US,D,20211105,000000,36.9462,38.2104,36.9462,38.1253,215644.93376060462,0
+AAT.US,D,20211108,000000,38.8295,38.8295,37.1454,37.1832,321569.8112382138,0
+AAT.US,D,20211109,000000,37.1551,37.6968,37.1551,37.6688,206943.21215753452,0
+AAT.US,D,20211110,000000,37.8023,38.2685,37.3641,37.3922,203538.81994666916,0
+AAT.US,D,20211111,000000,37.3641,37.7635,36.9172,37.2973,127584.58631757855,0
+AAT.US,D,20211112,000000,37.3834,37.5827,36.6222,36.6889,148729.44932666843,0
+AAT.US,D,20211115,000000,37.1551,37.1551,36.5651,37.0314,253464.3919622799,0
+AAT.US,D,20211116,000000,36.8892,36.955,36.4316,36.6985,189410.54058018705,0
+AAT.US,D,20211117,000000,36.5458,36.5845,35.4624,36.394,192971.0406634729,0
+AAT.US,D,20211118,000000,36.2613,36.4607,35.7468,36.0235,265535.35565926443,0
+AAT.US,D,20211119,000000,35.6617,36.0504,35.6617,35.919,232536.63261679473,0
+AAT.US,D,20211122,000000,36.3853,36.6135,35.9093,35.9567,189776.51532742413,0
+AAT.US,D,20211123,000000,35.9481,36.5274,35.9481,36.1376,209033.61029004352,0
+AAT.US,D,20211124,000000,36.0611,36.3465,35.8706,36.2324,89437.40496653038,0
+AAT.US,D,20211126,000000,35.2148,35.5012,33.4843,34.2447,166064.65995282607,0
+AAT.US,D,20211129,000000,34.5589,34.5589,33.1419,33.494,311304.9432571207,0
+AAT.US,D,20211130,000000,33.171,33.2077,32.6003,32.7143,379935.54663360113,0
+AAT.US,D,20211201,000000,33.5985,34.0164,32.1631,32.1814,363541.1185497847,0
+AAT.US,D,20211202,000000,32.4668,33.7126,32.3526,33.4553,337432.85225966526,0
+AAT.US,D,20211203,000000,33.551,33.7503,32.9232,33.2937,236136.41812493064,0
+AAT.US,D,20211206,000000,34.1121,34.9865,34.1121,34.6064,194208.53154607862,0
+AAT.US,D,20211207,000000,35.0349,35.0349,34.4449,34.53,219126.86299420038,0
+AAT.US,D,20211208,000000,34.4729,35.1538,34.3385,35.0098,157838.49875576515,0
+AAT.US,D,20211209,000000,34.9042,34.9042,33.9931,34.3965,333037.01998494146,0
+AAT.US,D,20211210,000000,34.5203,34.5397,34.0415,34.29,412426.6606339997,0
+AAT.US,D,20211213,000000,34.1179,34.4729,33.4273,34.1276,264012.52853305114,0
+AAT.US,D,20211214,000000,34.0695,34.4053,33.3992,33.5714,337433.88608663494,0
+AAT.US,D,20211215,000000,33.552,34.1082,33.2261,34.0415,360926.5701436787,0
+AAT.US,D,20211216,000000,34.5019,34.5783,33.7155,33.9264,204511.65112504194,0
+AAT.US,D,20211217,000000,33.8209,34.4053,33.552,34.1847,1346374.572868373,0
+AAT.US,D,20211220,000000,33.8306,33.8306,32.8904,33.4176,251058.67660403077,0
+AAT.US,D,20211221,000000,33.8403,34.6353,33.6575,34.6256,279635.72169754334,0
+AAT.US,D,20211222,000000,34.6073,34.8559,34.1267,34.8462,166679.78699972978,0
+AAT.US,D,20211223,000000,35.2013,35.4363,34.6169,34.8656,403100.5075412982,0
+AAT.US,D,20211227,000000,34.7698,35.2303,34.5589,35.2206,137894.94268534015,0
+AAT.US,D,20211228,000000,35.0861,35.3454,34.914,35.0765,115032.89307973615,0
+AAT.US,D,20211229,000000,35.2303,35.2593,34.8656,35.2496,594069.0253646595,0
+AAT.US,D,20211230,000000,35.9209,36.2942,35.5272,35.9586,445609.4048770526,0
+AAT.US,D,20211231,000000,35.7865,36.3136,35.5853,35.9877,166492.66431823737,0
+AAT.US,D,20220103,000000,36.0457,36.5342,35.8154,36.1124,195074.87854659863,0
+AAT.US,D,20220104,000000,36.5342,37.2635,36.5342,36.8504,140726.59475505096,0
+AAT.US,D,20220105,000000,36.8128,37.129,36.3427,36.4772,174095.42785262654,0
+AAT.US,D,20220106,000000,36.7837,37.1194,36.7402,36.8504,179750.4613763104,0
+AAT.US,D,20220107,000000,36.7451,37.5508,36.4383,37.0043,256949.42267678486,0
+AAT.US,D,20220110,000000,37.0236,37.0236,36.2942,36.7741,272480.6052409905,0
+AAT.US,D,20220111,000000,36.9278,36.9559,35.9015,36.7741,221578.06673909776,0
+AAT.US,D,20220112,000000,36.7644,36.9849,36.391,36.4286,128155.2588047835,0
+AAT.US,D,20220113,000000,36.6976,37.5895,36.6783,37.1677,207955.32876075737,0
+AAT.US,D,20220114,000000,37.014,37.4405,36.7741,37.2819,251125.87535706384,0
+AAT.US,D,20220118,000000,37.1677,37.3496,36.7934,36.9278,259459.55455895737,0
+AAT.US,D,20220119,000000,36.9946,36.9946,35.7478,35.7574,216237.31661418418,0
+AAT.US,D,20220120,000000,35.1441,35.7052,34.3771,34.4342,345470.8569482539,0
+AAT.US,D,20220121,000000,34.4536,34.7631,34.0608,34.0888,269942.56003064517,0
+AAT.US,D,20220124,000000,33.7339,34.1566,32.8518,33.936,326582.8382137706,0
+AAT.US,D,20220125,000000,33.3992,34.3868,33.14,34.0608,430069.9516970789,0
+AAT.US,D,20220126,000000,34.4245,34.9807,33.6197,33.8112,212430.7657121409,0
+AAT.US,D,20220127,000000,33.9168,34.3674,33.0539,33.2841,201112.42804901517,0
+AAT.US,D,20220128,000000,33.2928,34.1276,32.6795,34.0985,272172.52480404876,0
+AAT.US,D,20220131,000000,33.7339,34.5106,33.4902,34.4922,266104.9943194996,0
+AAT.US,D,20220201,000000,34.3771,34.588,33.849,34.3674,272463.0301825049,0
+AAT.US,D,20220202,000000,34.3674,34.7031,34.233,34.4342,290293.4439270968,0
+AAT.US,D,20220203,000000,34.1566,34.4197,33.61,33.7059,161320.42798936093,0
+AAT.US,D,20220204,000000,33.4563,34.0415,33.0201,33.6962,155443.12166721345,0
+AAT.US,D,20220207,000000,33.7155,34.0124,33.6478,33.7339,159222.79306804354,0
+AAT.US,D,20220208,000000,33.7726,34.0221,33.552,33.6575,171870.63221406154,0
+AAT.US,D,20220209,000000,33.9931,34.9334,33.7252,34.1469,308478.46032224846,0
+AAT.US,D,20220210,000000,33.7059,34.4633,33.5714,33.6962,227776.89324878348,0
+AAT.US,D,20220211,000000,33.8974,34.348,33.4273,33.9264,304119.84581844544,0
+AAT.US,D,20220214,000000,33.9835,34.0791,33.2357,33.4466,262017.24248172776,0
+AAT.US,D,20220215,000000,33.61,34.2427,33.61,33.9641,221710.39659121423,0
+AAT.US,D,20220216,000000,34.0791,35.0668,34.0791,34.914,302740.72064100567,0
+AAT.US,D,20220217,000000,35.2593,35.5369,34.8656,35.4218,381892.58108704415,0
+AAT.US,D,20220218,000000,35.297,35.8774,35.1819,35.1819,621573.9918907044,0
+AAT.US,D,20220222,000000,35.1635,35.1635,34.0744,34.6548,258998.4677305144,0
+AAT.US,D,20220223,000000,34.7698,35.0765,34.176,34.2233,244832.97059315204,0
+AAT.US,D,20220224,000000,33.552,34.5589,33.0819,34.4148,308442.27637831774,0
+AAT.US,D,20220225,000000,34.9042,35.4895,34.7698,35.3744,198121.5666259848,0
+AAT.US,D,20220228,000000,34.8753,35.4702,34.7176,35.0581,380843.2467129005,0
+AAT.US,D,20220301,000000,34.9334,35.2206,34.5203,34.7601,333303.7473431038,0
+AAT.US,D,20220302,000000,34.9527,35.6713,34.7409,35.5079,220601.10025283592,0
+AAT.US,D,20220303,000000,35.7004,35.7962,35.2786,35.6423,180327.33682534393,0
+AAT.US,D,20220304,000000,35.2786,36.0834,35.1538,36.0641,281217.47696103173,0
+AAT.US,D,20220307,000000,36.1704,36.1704,35.4992,35.5369,177048.0376777867,0
+AAT.US,D,20220308,000000,35.6326,35.9402,35.1635,35.4509,309866.88994241593,0
+AAT.US,D,20220309,000000,35.8087,36.2827,35.2864,35.3347,422530.2516078337,0
+AAT.US,D,20220310,000000,34.8801,35.6443,34.6189,35.5379,216601.22370748175,0
+AAT.US,D,20220311,000000,35.5862,36.0504,35.1026,35.1993,205932.12938126115,0
+AAT.US,D,20220314,000000,35.3734,35.3734,34.6576,34.9478,221895.4516187672,0
+AAT.US,D,20220315,000000,35.0833,35.5185,34.6383,34.8898,340807.26348841825,0
+AAT.US,D,20220316,000000,35.1897,35.3831,34.3288,35.1897,325508.6919923634,0
+AAT.US,D,20220317,000000,35.0833,35.9635,35.0638,35.9538,163923.60429879985,0
+AAT.US,D,20220318,000000,36.0312,36.0312,35.5301,35.8764,447410.3314580751,0
+AAT.US,D,20220321,000000,35.712,36.0312,35.0735,35.151,243599.61501842525,0
+AAT.US,D,20220322,000000,35.296,35.7701,35.18,35.2864,397285.230837325,0
+AAT.US,D,20220323,000000,35.1703,35.3734,34.7496,34.8415,301734.8069995911,0
+AAT.US,D,20220324,000000,34.7544,35.0058,34.5512,34.8801,288914.318749657,0
+AAT.US,D,20220325,000000,34.9188,35.712,34.9188,35.6926,264420.89018603734,0
+AAT.US,D,20220328,000000,35.5862,35.8861,35.18,35.8861,320527.71365285834,0
+AAT.US,D,20220329,000000,36.2924,37.6852,36.2924,37.5691,441206.3358135508,0
+AAT.US,D,20220330,000000,37.6079,37.8207,37.129,37.2113,138989.76544613202,0
+AAT.US,D,20220331,000000,37.0758,37.3853,36.6019,36.6502,355269.4689660654,0
+AAT.US,D,20220401,000000,36.7857,37.453,36.7857,37.4433,342593.71649187454,0
+AAT.US,D,20220404,000000,37.4918,37.4918,36.302,36.5825,242055.07752584745,0
+AAT.US,D,20220405,000000,36.6405,37.1774,35.5669,35.6443,261660.57217722846,0
+AAT.US,D,20220406,000000,35.5572,36.0409,35.2767,35.8667,340361.6840645315,0
+AAT.US,D,20220407,000000,35.6249,35.6249,34.6672,34.8995,301636.593437476,0
+AAT.US,D,20220408,000000,34.7544,35.1026,34.5319,34.6189,568974.9433317125,0
+AAT.US,D,20220411,000000,34.5319,35.4179,33.9419,34.2031,685329.0672785831,0
+AAT.US,D,20220412,000000,34.348,34.8027,34.1257,34.2127,324134.7359497825,0
+AAT.US,D,20220413,000000,34.29,35.0445,34.0579,34.9381,332336.0852995595,0
+AAT.US,D,20220414,000000,35.122,35.3444,34.7931,34.9092,188943.2507899358,0
+AAT.US,D,20220418,000000,34.7157,35.093,34.4255,34.648,231701.30042536694,0
+AAT.US,D,20220419,000000,34.7544,35.4073,34.7544,35.1897,235341.40518531256,0
+AAT.US,D,20220420,000000,35.5572,36.0312,35.4992,35.5862,317065.42713169777,0
+AAT.US,D,20220421,000000,35.8958,35.9635,35.6249,35.6539,279673.97329542367,0
+AAT.US,D,20220422,000000,35.5959,35.7313,35.2573,35.3057,275846.7458539856,0
+AAT.US,D,20220425,000000,35.1993,35.3831,34.5223,35.354,369695.4904997818,0
+AAT.US,D,20220426,000000,34.9768,35.5475,34.6769,34.6769,313964.98004988517,0
+AAT.US,D,20220427,000000,34.5415,36.3213,34.232,35.9924,561944.9199384678,0
+AAT.US,D,20220428,000000,36.302,36.8631,35.7216,36.6985,300789.889149371,0
+AAT.US,D,20220429,000000,36.5825,36.6889,35.3444,35.4024,513805.8009263033,0
+AAT.US,D,20220502,000000,35.5185,35.5185,33.7485,34.1063,334781.0860826587,0
+AAT.US,D,20220503,000000,34.0385,34.5029,33.4389,34.3191,278978.2077448904,0
+AAT.US,D,20220504,000000,34.9961,35.503,33.9999,34.8318,244845.37651677878,0
+AAT.US,D,20220505,000000,34.4352,34.6963,33.3711,33.7,272904.474298533,0
+AAT.US,D,20220506,000000,33.4486,33.7096,32.8102,33.2551,194565.20185058806,0
+AAT.US,D,20220509,000000,33.0036,33.0907,31.8525,32.0653,304035.07200693694,0
+AAT.US,D,20220510,000000,32.4136,32.5587,30.9239,31.2818,285287.65374032815,0
+AAT.US,D,20220511,000000,31.485,32.2443,30.7209,30.8755,255086.46647756785,0
+AAT.US,D,20220512,000000,31.0012,31.3593,30.5951,31.2818,315775.21107364545,0
+AAT.US,D,20220513,000000,31.4753,31.9202,31.0401,31.8138,347161.1640435446,0
+AAT.US,D,20220516,000000,31.8187,32.1041,31.4946,31.7461,262005.87038507074,0
+AAT.US,D,20220517,000000,32.0169,32.549,31.8332,32.4619,226249.93081469127,0
+AAT.US,D,20220518,000000,32.2395,32.3217,31.456,31.6784,298989.9963953182,0
+AAT.US,D,20220519,000000,31.7172,31.8525,30.8659,30.8659,290440.2473567795,0
+AAT.US,D,20220520,000000,31.1078,31.1078,29.9566,30.6531,302030.48151288595,0
+AAT.US,D,20220523,000000,31.1174,31.3495,30.4355,31.2044,221273.0877830753,0
+AAT.US,D,20220524,000000,30.9529,31.7655,30.5757,31.6978,174616.47664530424,0
+AAT.US,D,20220525,000000,31.5623,32.1765,31.514,31.9686,149952.46663170794,0
+AAT.US,D,20220526,000000,32.3361,32.5296,32.1426,32.1621,157380.5134082314,0
+AAT.US,D,20220527,000000,32.2781,33.1584,32.2781,33.0422,279490.9859218102,0
+AAT.US,D,20220531,000000,32.7425,33.052,32.4522,32.9842,533216.9361073936,0
+AAT.US,D,20220601,000000,33.0132,33.0132,31.9202,32.2104,358491.907630287,0
+AAT.US,D,20220602,000000,32.2587,32.3458,31.5817,32.3167,165513.63017802595,0
+AAT.US,D,20220603,000000,32.191,32.2878,31.6978,31.8622,144307.77137772145,0
+AAT.US,D,20220606,000000,32.0944,32.0944,31.1561,31.1851,225444.5796053859,0
+AAT.US,D,20220607,000000,30.9336,31.8815,30.7401,31.8622,413959.82602991036,0
+AAT.US,D,20220608,000000,31.618,31.6278,30.8562,31.071,151556.84681843367,0
+AAT.US,D,20220609,000000,31.1492,31.1492,30.3872,30.4458,246146.27230444964,0
+AAT.US,D,20220610,000000,29.9868,30.397,29.7524,30.1528,199822.1065282855,0
+AAT.US,D,20220613,000000,29.6059,29.6059,28.5607,28.7561,311930.519036094,0
+AAT.US,D,20220614,000000,28.8929,28.8929,27.838,28.1309,368339.97824093833,0
+AAT.US,D,20220615,000000,28.4631,29.3714,28.2873,28.8439,308848.930037988,0
+AAT.US,D,20220616,000000,28.3361,28.4631,27.7598,28.1895,453866.8702348615,0
+AAT.US,D,20220617,000000,28.4337,29.0979,28.1114,28.8245,515226.3237273581,0
+AAT.US,D,20220621,000000,29.0979,29.4007,28.5315,28.5315,240789.83587983728,0
+AAT.US,D,20220622,000000,28.1212,29.0637,28.1212,28.5607,205258.39808308313,0
+AAT.US,D,20220623,000000,28.5997,29.0393,28.3947,28.9026,164297.83521757522,0
+AAT.US,D,20220624,000000,29.0295,29.7817,29.0295,29.7231,401710.20860414364,0
+AAT.US,D,20220627,000000,29.8012,29.9624,29.391,29.5961,145168.43640375338,0
+AAT.US,D,20220628,000000,29.9184,30.1822,29.2835,29.3226,137384.608778308,0
+AAT.US,D,20220629,000000,29.1761,29.2347,28.7561,29.0295,133242.3798459688,0
+AAT.US,D,20220630,000000,28.6877,29.2933,28.4435,29.0101,219657.91610911378,0
+AAT.US,D,20220701,000000,28.8635,29.518,28.8439,29.4789,178512.0483902303,0
+AAT.US,D,20220705,000000,29.3031,29.8012,28.6975,29.7524,350462.66691704554,0
+AAT.US,D,20220706,000000,29.6449,29.9575,29.1273,29.2054,261936.0886226484,0
+AAT.US,D,20220707,000000,29.4593,29.6645,29.2445,29.264,110868.61042252027,0
+AAT.US,D,20220708,000000,29.2054,29.2933,28.7756,28.8439,126262.22244096297,0
+AAT.US,D,20220711,000000,28.6681,28.7853,28.3556,28.4825,130117.79193162,0
+AAT.US,D,20220712,000000,28.3459,29.2054,28.3459,29.1761,207634.6000979062,0
+AAT.US,D,20220713,000000,28.8439,28.9417,28.5509,28.6779,100768.98402175553,0
+AAT.US,D,20220714,000000,27.8575,28.3165,27.7207,28.1993,173399.27249104728,0
+AAT.US,D,20220715,000000,28.6583,28.7365,28.1553,28.6779,206861.64338907867,0
+AAT.US,D,20220718,000000,28.8733,29.0003,28.717,28.8439,260918.4476046681,0
+AAT.US,D,20220719,000000,29.2054,29.4301,29.1907,29.4105,376916.21446589584,0
+AAT.US,D,20220720,000000,29.4398,29.7817,29.2542,29.4301,224874.0941640402,0
+AAT.US,D,20220721,000000,29.0491,29.1468,28.6193,29.0979,136404.84775798357,0
+AAT.US,D,20220722,000000,29.2249,29.3617,28.6681,28.9905,213548.99865008192,0
+AAT.US,D,20220725,000000,29.1859,29.5277,29.0101,29.2542,182375.80815064447,0
+AAT.US,D,20220726,000000,29.2933,29.4789,28.9319,29.0101,183651.44266614175,0
+AAT.US,D,20220727,000000,28.7463,29.264,28.084,29.1663,326867.52351528,0
+AAT.US,D,20220728,000000,29.2835,29.6156,29.1956,29.5668,206006.783982619,0
+AAT.US,D,20220729,000000,29.5766,29.7622,29.3421,29.5277,214104.91321019843,0
+AAT.US,D,20220801,000000,29.4105,29.6059,29.1761,29.3226,282064.70034747926,0
+AAT.US,D,20220802,000000,29.2151,29.2445,28.4923,28.5509,288597.464266719,0
+AAT.US,D,20220803,000000,28.6681,28.8635,28.2775,28.4337,242924.42493666775,0
+AAT.US,D,20220804,000000,29.5375,29.5375,28.1749,28.2677,317684.18354418594,0
+AAT.US,D,20220805,000000,28.1017,28.6681,28.0528,28.5997,336653.87209763716,0
+AAT.US,D,20220808,000000,28.9807,29.3257,28.8245,28.9221,215971.27093230787,0
+AAT.US,D,20220809,000000,28.9709,29.1663,28.6681,28.8831,207089.94715870704,0
+AAT.US,D,20220810,000000,29.2737,29.5106,29.0004,29.2933,299910.27437604667,0
+AAT.US,D,20220811,000000,29.6938,29.7426,29.3373,29.4789,200151.76488622048,0
+AAT.US,D,20220812,000000,29.5668,29.7817,29.4887,29.7231,252486.56488427005,0
+AAT.US,D,20220815,000000,29.8696,30.0942,29.5912,29.938,173832.3330047358,0
+AAT.US,D,20220816,000000,29.7719,29.9233,29.7035,29.8598,189874.00011812104,0
+AAT.US,D,20220817,000000,29.557,29.5863,29.0491,29.1468,194840.37494530782,0
+AAT.US,D,20220818,000000,29.3128,29.5326,29.1956,29.4593,178381.00407403504,0
+AAT.US,D,20220819,000000,29.3421,29.3421,28.7463,29.0003,176337.5317683072,0
+AAT.US,D,20220822,000000,28.7659,28.7659,28.0919,28.2189,176593.4776983874,0
+AAT.US,D,20220823,000000,28.1895,28.2823,27.8477,27.8575,169010.31168211854,0
+AAT.US,D,20220824,000000,27.7793,27.9649,27.6914,27.8867,161899.10996090737,0
+AAT.US,D,20220825,000000,27.9942,28.3751,27.8965,28.3067,310396.89102307975,0
+AAT.US,D,20220826,000000,28.4435,28.4435,27.7988,27.8672,268546.6601046367,0
+AAT.US,D,20220829,000000,28.5607,28.5705,27.7695,27.7891,279992.56209759635,0
+AAT.US,D,20220830,000000,27.8965,28.0333,27.4374,27.4863,224098.06610405247,0
+AAT.US,D,20220831,000000,27.4179,27.5644,27.1004,27.1151,242929.54385526467,0
+AAT.US,D,20220901,000000,26.9979,27.0272,26.5095,27.0174,205038.28458322203,0
+AAT.US,D,20220902,000000,27.3007,27.3007,26.656,26.7732,232088.6980410049,0
+AAT.US,D,20220906,000000,26.871,26.9754,26.4606,26.9686,233841.41577015683,0
+AAT.US,D,20220907,000000,26.7314,27.3243,26.6622,27.3243,211302.6584699262,0
+AAT.US,D,20220908,000000,27.0872,27.69,26.8994,27.6406,194284.2204813468,0
+AAT.US,D,20220909,000000,27.8778,27.9766,27.6999,27.7196,138436.4625678198,0
+AAT.US,D,20220912,000000,28.0754,28.3472,27.7493,28.1149,233470.7474826393,0
+AAT.US,D,20220913,000000,27.6109,27.7098,26.8895,27.0476,188573.9668501449,0
+AAT.US,D,20220914,000000,27.0773,27.0773,26.3954,26.682,281251.4945955387,0
+AAT.US,D,20220915,000000,26.7018,27.0872,26.4646,26.682,426189.530720061,0
+AAT.US,D,20220916,000000,26.5832,27.1168,26.178,27.0872,516596.3143314096,0
+AAT.US,D,20220919,000000,26.8895,27.0378,26.5733,26.8895,582889.0904943192,0
+AAT.US,D,20220920,000000,26.4942,26.8994,26.2571,26.8006,487313.4294156342,0
+AAT.US,D,20220921,000000,26.9587,27.1465,26.2867,26.2966,330883.0398462138,0
+AAT.US,D,20220922,000000,26.2472,26.2867,25.7135,25.8914,226316.4867751083,0
+AAT.US,D,20220923,000000,25.6938,25.6938,24.6957,25.1601,235406.5467377322,0
+AAT.US,D,20220926,000000,25.0416,25.0416,23.9347,24.3597,348121.0640545293,0
+AAT.US,D,20220927,000000,24.5079,24.5326,23.7964,23.915,292587.0007406253,0
+AAT.US,D,20220928,000000,24.1324,25.3281,23.7223,25.2688,384804.1057672176,0
+AAT.US,D,20220929,000000,24.8538,24.9921,24.3004,24.8834,425130.0525077859,0
+AAT.US,D,20220930,000000,25.002,25.6938,24.9625,25.4171,458592.1590249903,0
+AAT.US,D,20221003,000000,25.7728,25.7728,25.1997,25.3677,316777.9139618751,0
+AAT.US,D,20221004,000000,25.5752,26.2867,25.5752,25.8914,324536.2897531962,0
+AAT.US,D,20221005,000000,25.506,25.5406,24.4881,25.0218,283761.0513925227,0
+AAT.US,D,20221006,000000,25.0416,25.0416,24.5672,24.7253,189370.346365962,0
+AAT.US,D,20221007,000000,24.4881,24.7253,24.3992,24.6265,466126.9009243221,0
+AAT.US,D,20221010,000000,24.8044,24.9032,24.3893,24.6364,391156.927368615,0
+AAT.US,D,20221011,000000,24.5672,25.3578,24.3202,25.002,589263.1623750459,0
+AAT.US,D,20221012,000000,24.9823,25.1206,24.6561,24.8538,287102.4048375393,0
+AAT.US,D,20221013,000000,24.3597,25.3775,24.1719,25.1404,281742.2748562392,0
+AAT.US,D,20221014,000000,25.4368,25.5801,24.5573,24.666,304639.9567925916,0
+AAT.US,D,20221017,000000,25.1008,25.9013,25.1008,25.7037,307797.1411500876,0
+AAT.US,D,20221018,000000,26.0397,26.3262,25.7432,26.0199,344846.4972016905,0
+AAT.US,D,20221019,000000,25.8124,26.0001,25.2688,25.3183,211820.7605183358,0
+AAT.US,D,20221020,000000,25.2392,25.7382,25.091,25.5258,259374.837985056,0
+AAT.US,D,20221021,000000,25.674,25.9705,25.3578,25.9408,310168.0651723995,0
+AAT.US,D,20221024,000000,26.178,26.5634,25.9408,26.4152,282823.0033478436,0
+AAT.US,D,20221025,000000,26.4547,27.69,26.4547,27.3046,363473.8849109169,0
+AAT.US,D,20221026,000000,28.0754,28.5695,26.9093,27.3145,433445.9951519853,0
+AAT.US,D,20221027,000000,27.5912,27.7888,26.7907,26.8698,428790.160142742,0
+AAT.US,D,20221028,000000,26.85,27.1168,26.6326,27.1168,715127.5549244265,0
+AAT.US,D,20221031,000000,26.9785,27.1563,26.7808,27.1563,481359.303531177,0
+AAT.US,D,20221101,000000,27.4923,27.6801,27.1662,27.6801,258853.7001824565,0
+AAT.US,D,20221102,000000,27.4627,27.9173,27.1168,27.1662,420629.0409622275,0
+AAT.US,D,20221103,000000,27.3738,27.9963,26.8105,27.8778,368229.8998084269,0
+AAT.US,D,20221104,000000,28.1841,28.3422,27.5418,27.9173,508292.5147039698,0
+AAT.US,D,20221107,000000,28.3027,28.4,27.4034,27.6603,362816.1381697719,0
+AAT.US,D,20221108,000000,27.7196,27.8185,27.0971,27.3738,251040.6808157172,0
+AAT.US,D,20221109,000000,27.1563,27.4429,26.7611,26.8994,335285.8953396321,0
+AAT.US,D,20221110,000000,27.8679,28.5893,27.8679,28.5695,425671.4286716514,0
+AAT.US,D,20221111,000000,28.5596,28.7375,28.0161,28.2434,246421.2748567527,0
+AAT.US,D,20221114,000000,27.9963,28.3323,27.6208,27.6406,199707.0893825715,0
+AAT.US,D,20221115,000000,27.8679,28.105,27.5122,27.9074,218634.0048385347,0
+AAT.US,D,20221116,000000,27.8975,27.8975,27.4429,27.4825,199786.0189915089,0
+AAT.US,D,20221117,000000,27.1959,27.7592,27.0279,27.69,283758.0156383328,0
+AAT.US,D,20221118,000000,28.2137,28.5399,27.8185,28.4806,376685.4871453617,0
+AAT.US,D,20221121,000000,28.4806,28.5596,27.769,28.0062,237978.8424546408,0
+AAT.US,D,20221122,000000,28.105,28.3323,27.7789,27.9766,482750.69086821453,0
+AAT.US,D,20221123,000000,27.7888,27.9272,27.3145,27.5912,236232.271877385,0
+AAT.US,D,20221125,000000,27.5615,28.0359,27.4676,28.026,98257.24394643,0
+AAT.US,D,20221128,000000,27.8975,27.937,27.4429,27.69,475645.0022277219,0
+AAT.US,D,20221129,000000,27.601,28.1446,27.5467,28.1248,356827.6070711625,0
+AAT.US,D,20221130,000000,28.0853,29.0142,27.6603,28.945,541747.5377947311,0
+AAT.US,D,20221201,000000,29.0834,29.3206,27.858,28.0655,426448.5817442658,0
+AAT.US,D,20221202,000000,27.7098,28.1643,27.5022,27.6208,399184.4733647739,0
+AAT.US,D,20221205,000000,27.3639,27.601,26.9192,26.9389,260242.0517653041,0
+AAT.US,D,20221206,000000,26.8994,27.0773,26.7215,26.85,200687.6379859092,0
+AAT.US,D,20221207,000000,26.77,27.5,26.77,26.98,227820,0
+AAT.US,D,20221208,000000,27.06,27.4848,27.06,27.14,177600,0
+AAT.US,D,20221209,000000,26.95,27.37,26.95,27.16,158557,0
+AAT.US,D,20221212,000000,27.2,27.2,26.77,27,264564,0
+AAT.US,D,20221213,000000,27.85,27.96,27.27,27.38,368150,0
+AAT.US,D,20221214,000000,27.24,27.87,27.2,27.58,268036,0
+AAT.US,D,20221215,000000,27.39,27.48,27.1148,27.21,416002,0
+AAT.US,D,20221216,000000,26.81,26.98,26.36,26.78,1396844,0
+AAT.US,D,20221219,000000,26.62,26.738,26.145,26.3,213887,0
+AAT.US,D,20221220,000000,26.23,26.41,25.95,26.24,302643,0
+AAT.US,D,20221221,000000,26.39,26.75,26.35,26.39,206186,0
+AAT.US,D,20221222,000000,26.2,26.5,25.88,26.49,266398,0
+AAT.US,D,20221223,000000,26.32,26.59,26.252,26.53,106099,0
+AAT.US,D,20221227,000000,26.53,26.76,26.38,26.66,68908,0
+AAT.US,D,20221228,000000,26.77,26.775,25.975,26.09,172416,0
+AAT.US,D,20221229,000000,26.27,26.685,26.21,26.65,183571,0
+AAT.US,D,20221230,000000,26.56,26.71,26.192,26.5,211850,0
+AAT.US,D,20230103,000000,26.87,27.15,26.27,26.51,253403,0
+AAT.US,D,20230104,000000,26.89,27.28,26.62,26.96,249737,0
+AAT.US,D,20230105,000000,26.8,27.03,26.26,26.4,250774,0
+AAT.US,D,20230106,000000,26.64,27.07,26.58,27.04,174181,0
+AAT.US,D,20230109,000000,27.02,27.11,26.5773,26.73,178773,0
+AAT.US,D,20230110,000000,26.63,26.64,26.35,26.63,161464,0
+AAT.US,D,20230111,000000,26.71,27.24,26.71,27.14,411270,0
+AAT.US,D,20230112,000000,27.32,27.73,27.125,27.72,306802,0
+AAT.US,D,20230113,000000,27.51,27.74,27.46,27.64,214091,0
+AAT.US,D,20230117,000000,27.7,27.89,27.6,27.88,199980,0
+AAT.US,D,20230118,000000,28.05,28.13,27.24,27.5,128242,0
+AAT.US,D,20230119,000000,27.43,27.53,27.22,27.28,213014,0
+AAT.US,D,20230120,000000,27.41,27.41,26.97,27.22,192066,0
+AAT.US,D,20230123,000000,27.16,27.42,27.01,27.17,339556,0
+AAT.US,D,20230124,000000,27,27.23,26.92,27.07,295458,0
+AAT.US,D,20230125,000000,26.9,27.2,26.72,27.09,187849,0
+AAT.US,D,20230126,000000,27.22,27.39,26.97,27.28,165647,0
+AAT.US,D,20230127,000000,27.12,27.82,27.12,27.76,108816,0
+AAT.US,D,20230130,000000,27.59,27.8,27.58,27.79,143670,0
+AAT.US,D,20230131,000000,27.88,28.55,27.78,28.46,490267,0
+AAT.US,D,20230201,000000,28.31,29.09,28.26,28.97,342700,0
+AAT.US,D,20230202,000000,29.09,29.73,29.09,29.66,225313,0
+AAT.US,D,20230203,000000,29.28,29.28,28.72,28.89,315062,0
+AAT.US,D,20230206,000000,28.67,28.67,28.17,28.3,160584,0
+AAT.US,D,20230207,000000,28.06,28.64,27.59,28.29,235272,0
+AAT.US,D,20230208,000000,27.9,27.9,26.7,27.06,428028,0
+AAT.US,D,20230209,000000,27.41,27.69,26.33,26.45,537015,0
+AAT.US,D,20230210,000000,26.42,26.68,26.1,26.43,999178,0
+AAT.US,D,20230213,000000,26.56,26.72,26.45,26.49,509934,0
+AAT.US,D,20230214,000000,26.33,26.88,26.305,26.4,268894,0
+AAT.US,D,20230215,000000,26.22,26.58,26.22,26.54,186057,0
+AAT.US,D,20230216,000000,26.22,26.56,26.1,26.36,339902,0
+AAT.US,D,20230217,000000,26.49,26.49,25.925,26.3,257101,0
+AAT.US,D,20230221,000000,26.04,26.125,25.45,25.48,193507,0
+AAT.US,D,20230222,000000,25.56,26.145,25.51,25.74,325485,0
+AAT.US,D,20230223,000000,25.9,26.05,25.49,25.81,172194,0
+AAT.US,D,20230224,000000,25.5,25.58,25.32,25.47,239463,0
+AAT.US,D,20230227,000000,25.71,25.88,25.33,25.45,196317,0
+AAT.US,D,20230228,000000,25.43,25.72,25.21,25.23,313115,0
+AAT.US,D,20230301,000000,25.05,25.09,24.61,25.09,242146,0
+AAT.US,D,20230302,000000,24.92,24.97,24.69,24.9,392814,0
+AAT.US,D,20230303,000000,25,25.12,24.78,24.83,335863,0
+AAT.US,D,20230306,000000,24.91,24.935,24.39,24.46,335350,0
+AAT.US,D,20230307,000000,24.51,24.66,23.23,23.6,802273,0
+AAT.US,D,20230308,000000,23.27,23.39,22.02,22.5,2915522,0
+AAT.US,D,20230309,000000,22.5,22.77,21.31,21.38,1829711,0
+AAT.US,D,20230310,000000,21.21,21.5,19.545,19.79,1393122,0
+AAT.US,D,20230313,000000,19.62,19.885,18.81,19.54,1628061,0
+AAT.US,D,20230314,000000,20.21,20.21,18.68,18.96,906948,0
+AAT.US,D,20230315,000000,18.48,19.02,18.28,18.82,1274205,0
+AAT.US,D,20230316,000000,18.67,19.02,17.92,18.62,1102992,0
+AAT.US,D,20230317,000000,18.46,18.58,17.3295,17.4,2191571,0
+AAT.US,D,20230320,000000,17.65,18.2007,17.34,17.55,1144521,0
+AAT.US,D,20230321,000000,17.98,18.47,17.84,18.17,894334,0
+AAT.US,D,20230322,000000,18.08,18.13,17.01,17.03,613515,0
+AAT.US,D,20230323,000000,17.09,17.27,16.38,16.48,650384,0
+AAT.US,D,20230324,000000,16.27,17.1,16.0415,17.09,537839,0
+AAT.US,D,20230327,000000,17.38,17.53,17.19,17.27,432595,0
+AAT.US,D,20230328,000000,17.1,17.59,16.93,17.54,488858,0
+AAT.US,D,20230329,000000,17.67,18.05,17.605,18,382167,0
+AAT.US,D,20230330,000000,18.26,18.392,17.93,18.08,326276,0
+AAT.US,D,20230331,000000,18.26,18.59,18.1,18.59,563626,0
+AAT.US,D,20230403,000000,18.69,18.78,18.11,18.3,407567,0
+AAT.US,D,20230404,000000,18.45,18.45,17.885,18.13,336393,0
+AAT.US,D,20230405,000000,18,18.485,17.93,18.45,659514,0
+AAT.US,D,20230406,000000,18.61,18.63,18.22,18.55,378867,0
+AAT.US,D,20230410,000000,18.535,18.65,17.74,18.22,574474,0
+AAT.US,D,20230411,000000,18.43,18.47,18.04,18.15,798602,0
+AAT.US,D,20230412,000000,18.37,18.37,17.59,17.69,542505,0
+AAT.US,D,20230413,000000,17.67,17.93,17.45,17.72,450272,0
+AAT.US,D,20230414,000000,17.82,18.05,17.28,17.45,460162,0
+AAT.US,D,20230417,000000,17.46,18.25,17.35,18.25,392841,0
+AAT.US,D,20230418,000000,18.17,18.17,17.65,17.75,360588,0
+AAT.US,D,20230419,000000,17.63,18.39,17.51,18.37,367063,0
+AAT.US,D,20230420,000000,18.19,18.38,18.09,18.18,422134,0
+AAT.US,D,20230421,000000,18.25,18.29,17.73,17.94,261130,0
+AAT.US,D,20230424,000000,17.96,18.08,17.63,17.85,273823,0
+AAT.US,D,20230425,000000,17.52,17.77,17.3,17.39,377517,0
+AAT.US,D,20230426,000000,17.53,18.3,17.53,17.89,683697,0
+AAT.US,D,20230427,000000,17.73,18.35,17.73,18.29,412626,0
+AAT.US,D,20230428,000000,18.3,18.93,18.04,18.2,409340,0
+AAT.US,D,20230501,000000,18.12,18.24,17.8,17.97,411670,0
+AAT.US,D,20230502,000000,17.77,17.85,17.06,17.71,719111,0
+AAT.US,D,20230503,000000,17.86,18.25,17.59,17.77,739223,0
+AAT.US,D,20230504,000000,17.8,18.74,17.71,18.67,1040366,0
+AAT.US,D,20230505,000000,19.03,19.6,18.61,18.91,659116,0
+AAT.US,D,20230508,000000,19.1,19.18,18.785,18.88,539943,0
+AAT.US,D,20230509,000000,18.69,18.97,18.42,18.85,501609,0
+AAT.US,D,20230510,000000,19.18,19.29,18.67,18.94,304385,0
+AAT.US,D,20230511,000000,18.94,18.94,18.56,18.86,357484,0
+AAT.US,D,20230512,000000,19.02,19.17,18.64,18.78,408575,0
+AAT.US,D,20230515,000000,18.96,19.12,18.75,18.94,475199,0
+AAT.US,D,20230516,000000,18.87,18.98,18.31,18.32,298814,0
+AAT.US,D,20230517,000000,18.48,18.9105,18.3125,18.73,508870,0
+AAT.US,D,20230518,000000,18.63,18.89,18.44,18.84,332370,0
+AAT.US,D,20230519,000000,19.04,19.45,18.9,18.97,724806,0
+AAT.US,D,20230522,000000,19.1,19.49,18.88,19.32,509111,0
+AAT.US,D,20230523,000000,19.37,20.125,19.31,19.59,361440,0
+AAT.US,D,20230524,000000,19.51,19.62,18.985,19.1,480682,0
+AAT.US,D,20230525,000000,18.75,19,18.44,18.85,380671,0
+AAT.US,D,20230526,000000,18.93,19.045,18.7,18.97,378390,0
+AAT.US,D,20230530,000000,19.06,19.32,18.96,19.22,326819,0
+AAT.US,D,20230531,000000,19.1,19.28,19,19.05,744484,0
+AAT.US,D,20230601,000000,19.13,19.13,18.64,18.82,326619,0
+AAT.US,D,20230602,000000,19.2,19.735,19.08,19.59,392796,0
+AAT.US,D,20230605,000000,19.49,19.57,19.04,19.33,259367,0
+AAT.US,D,20230606,000000,19.33,19.98,19.28,19.75,466762,0
+AAT.US,D,20230607,000000,19.49,20.525,19.4562,20.38,549643,0
+AAT.US,D,20230608,000000,20.355,20.355,19.63,19.78,428870,0
+AAT.US,D,20230609,000000,19.71,19.96,19.52,19.84,284806,0
+AAT.US,D,20230612,000000,19.8,19.975,19.54,19.69,341778,0
+AAT.US,D,20230613,000000,19.7,20.12,19.62,19.66,296680,0
+AAT.US,D,20230614,000000,19.75,19.98,19.34,19.49,319407,0
+AAT.US,D,20230615,000000,19.5,19.79,19.3,19.78,293113,0
+AAT.US,D,20230616,000000,19.92,19.92,19.52,19.7,763606,0
+AAT.US,D,20230620,000000,19.65,19.65,19.1801,19.3,294715,0
+AAT.US,D,20230621,000000,19.16,19.25,18.8518,19.1,244972,0
+AAT.US,D,20230622,000000,19.22,19.22,18.34,18.45,457747,0
+AAT.US,D,20230623,000000,18.22,18.46,17.83,18.08,1115039,0
+AAT.US,D,20230626,000000,18.08,18.97,18.045,18.79,538590,0
+AAT.US,D,20230627,000000,18.82,19.38,18.56,19.2,378406,0
+AAT.US,D,20230628,000000,19.26,19.26,18.54,18.65,415763,0
+AAT.US,D,20230629,000000,18.64,19.21,18.41,19.16,338144,0
+AAT.US,D,20230630,000000,19.37,19.48,18.915,19.2,527640,0
+AAT.US,D,20230703,000000,19.1,19.78,19.1,19.68,226119,0
+AAT.US,D,20230705,000000,19.53,19.83,19.22,19.52,393716,0
+AAT.US,D,20230706,000000,19.2,19.35,18.83,19.29,249829,0
+AAT.US,D,20230707,000000,19.31,20.04,19.3,19.74,320848,0
+AAT.US,D,20230710,000000,19.7,20.01,19.6,19.96,267493,0
+AAT.US,D,20230711,000000,20.11,20.595,19.96,20.54,295640,0
+AAT.US,D,20230712,000000,20.93,21.14,20.56,20.59,350521,0
+AAT.US,D,20230713,000000,20.56,20.87,20.48,20.87,253228,0
+AAT.US,D,20230714,000000,20.76,20.83,20.48,20.79,222365,0
+AAT.US,D,20230717,000000,20.75,20.95,20.64,20.85,350142,0
+AAT.US,D,20230718,000000,20.94,21.75,20.83,21.63,518657,0
+AAT.US,D,20230719,000000,21.83,22.33,21.8001,22.23,411610,0
+AAT.US,D,20230720,000000,22.31,22.31,21.85,22.12,569453,0
+AAT.US,D,20230721,000000,22.25,22.25,21.825,21.99,533312,0
+AAT.US,D,20230724,000000,21.97,22.56,21.97,22.41,352859,0
+AAT.US,D,20230725,000000,22.31,22.49,22.115,22.29,589504,0
+AAT.US,D,20230726,000000,22.05,23.17,22.05,22.5,469698,0
+AAT.US,D,20230727,000000,22.5,22.74,22.15,22.2,309112,0
+AAT.US,D,20230728,000000,22.48,22.54,22.25,22.4,236815,0
+AAT.US,D,20230731,000000,22.36,22.61,22.29,22.5,301550,0
+AAT.US,D,20230801,000000,22.52,22.52,21.815,22.2,471895,0
+AAT.US,D,20230802,000000,21.91,22.325,21.91,22.27,169309,0
+AAT.US,D,20230803,000000,22.16,22.37,21.89,22.31,294943,0
+AAT.US,D,20230804,000000,22.36,22.73,22.3,22.5,608627,0
+AAT.US,D,20230807,000000,22.5,22.97,22.38,22.96,320994,0
+AAT.US,D,20230808,000000,22.59,22.69,22.31,22.52,278235,0
+AAT.US,D,20230809,000000,22.44,22.55,22.16,22.38,270192,0
+AAT.US,D,20230810,000000,22.41,22.665,22.07,22.19,302572,0
+AAT.US,D,20230811,000000,22.09,22.31,22.08,22.28,145224,0
+AAT.US,D,20230814,000000,22.14,22.18,21.83,21.93,225504,0
+AAT.US,D,20230815,000000,21.61,21.61,21.2,21.26,264701,0
+AAT.US,D,20230816,000000,21.29,21.32,20.94,20.97,325808,0
+AAT.US,D,20230817,000000,20.94,21.17,20.83,20.85,191693,0
+AAT.US,D,20230818,000000,20.67,20.99,20.67,20.9,180372,0
+AAT.US,D,20230821,000000,20.89,20.95,20.5356,20.62,277771,0
+AAT.US,D,20230822,000000,20.68,20.81,20.41,20.46,151639,0
+AAT.US,D,20230823,000000,20.65,20.97,20.42,20.93,140834,0
+AAT.US,D,20230824,000000,20.88,21.37,20.88,20.92,199373,0
+AAT.US,D,20230825,000000,20.94,21.12,20.78,20.79,113131,0
+AAT.US,D,20230828,000000,20.9,21.48,20.8821,21.3,232326,0
+AAT.US,D,20230829,000000,21.27,21.58,21.13,21.53,188627,0
+AAT.US,D,20230830,000000,21.48,21.66,21.395,21.57,542175,0
+AAT.US,D,20230831,000000,21.5,21.58,21.29,21.41,280631,0
+AAT.US,D,20230901,000000,21.61,21.735,21.41,21.54,202469,0
+AAT.US,D,20230905,000000,21.26,21.34,20.74,20.79,541506,0
+AAT.US,D,20230906,000000,20.6,20.85,20.42,20.8,273875,0
+AAT.US,D,20230907,000000,20.69,20.86,20.61,20.66,255480,0
+AAT.US,D,20230908,000000,20.55,20.78,20.33,20.48,359454,0
+AAT.US,D,20230911,000000,20.66,20.8,20.35,20.48,394127,0
+AAT.US,D,20230912,000000,20.45,20.6,20.38,20.59,270221,0
+AAT.US,D,20230913,000000,20.66,20.66,20.19,20.23,360897,0
+AAT.US,D,20230914,000000,20.49,20.83,20.49,20.78,321573,0
+AAT.US,D,20230915,000000,20.65,20.765,20.35,20.57,1656455,0
+AAT.US,D,20230918,000000,20.49,20.67,20.26,20.4,210663,0
+AAT.US,D,20230919,000000,20.45,20.67,20.38,20.55,279961,0
+AAT.US,D,20230920,000000,20.76,20.96,20.32,20.32,188897,0
+AAT.US,D,20230921,000000,20.15,20.15,19.25,19.26,382501,0
+AAT.US,D,20230922,000000,19.29,19.56,18.98,19,439710,0
+AAT.US,D,20230925,000000,18.85,19,18.81,18.96,577620,0
+AAT.US,D,20230926,000000,18.82,19.06,18.695,18.87,447505,0
+AAT.US,D,20230927,000000,18.96,19.28,18.9,18.99,410956,0
+AAT.US,D,20230928,000000,19.09,19.595,19.09,19.51,358627,0
+AAT.US,D,20230929,000000,19.8,19.875,19.25,19.45,355659,0
+AAT.US,D,20231002,000000,19.41,19.41,18.85,19.04,272420,0
+AAT.US,D,20231003,000000,18.85,18.88,17.94,18.12,481776,0
+AAT.US,D,20231004,000000,18.19,18.45,18.11,18.41,222244,0
+AAT.US,D,20231005,000000,18.36,18.57,18.1672,18.39,309747,0
+AAT.US,D,20231006,000000,18.2,18.38,17.64,18.19,231962,0
+AAT.US,D,20231009,000000,17.97,18.52,17.97,18.36,147885,0
+AAT.US,D,20231010,000000,18.36,18.66,18.3,18.45,219929,0
+AAT.US,D,20231011,000000,18.62,18.87,18.5015,18.84,287831,0
+AAT.US,D,20231012,000000,18.81,18.81,18.25,18.44,181984,0
+AAT.US,D,20231013,000000,18.56,18.565,18.05,18.29,207631,0
+AAT.US,D,20231016,000000,18.52,18.8,18.38,18.73,217399,0
+AAT.US,D,20231017,000000,18.56,19.25,18.56,19.05,267339,0
+AAT.US,D,20231018,000000,18.84,18.84,18.56,18.6,138346,0
+AAT.US,D,20231019,000000,18.38,18.79,18.07,18.08,201937,0
+AAT.US,D,20231020,000000,18.19,18.29,17.98,17.98,197314,0
+AAT.US,D,20231023,000000,17.85,18.11,17.15,17.58,1124933,0
+AAT.US,D,20231024,000000,17.79,17.97,17.55,17.62,475598,0
+AAT.US,D,20231025,000000,17.39,17.675,17.2414,17.5,367210,0
+AAT.US,D,20231026,000000,17.59,18.01,17.47,17.85,354234,0
+AAT.US,D,20231027,000000,17.82,17.91,17.52,17.71,321046,0
+AAT.US,D,20231030,000000,17.85,18.038,17.515,17.93,245861,0
+AAT.US,D,20231031,000000,18.04,18.15,17.65,17.75,694481,0
+AAT.US,D,20231101,000000,17.73,18.01,17.57,17.97,512031,0
+AAT.US,D,20231102,000000,18.31,19.08,18.23,19.05,444658,0
+AAT.US,D,20231103,000000,19.54,19.96,19.375,19.95,320643,0
+AAT.US,D,20231106,000000,19.86,20.14,19.496,19.7,260538,0
+AAT.US,D,20231107,000000,19.63,19.75,19.04,19.1,355987,0
+AAT.US,D,20231108,000000,19.21,19.21,18.85,18.98,255885,0
+AAT.US,D,20231109,000000,19.15,19.15,18.31,18.42,421285,0
+AAT.US,D,20231110,000000,18.64,18.66,18.2973,18.4,301833,0
+AAT.US,D,20231113,000000,18.25,18.5,18,18.48,242963,0
+AAT.US,D,20231114,000000,19.38,20.35,19.38,19.98,347475,0
+AAT.US,D,20231115,000000,19.98,20.35,19.88,19.91,332872,0
+AAT.US,D,20231116,000000,19.91,20.01,19.25,19.26,279846,0
+AAT.US,D,20231117,000000,19.51,19.51,19.18,19.23,623647,0
+AAT.US,D,20231120,000000,19.37,19.37,18.97,19.08,339885,0
+AAT.US,D,20231121,000000,18.85,18.94,18.56,18.62,363120,0
+AAT.US,D,20231122,000000,18.86,18.87,18.64,18.76,294287,0
+AAT.US,D,20231124,000000,18.69,18.81,18.6001,18.79,120149,0
+AAT.US,D,20231127,000000,18.7,19.179,18.44,19.01,534763,0
+AAT.US,D,20231128,000000,18.95,19.58,18.78,19.57,384506,0
+AAT.US,D,20231129,000000,19.8,20.27,19.77,19.8,365035,0
+AAT.US,D,20231130,000000,19.88,20.17,19.63,20.14,729708,0
+AAT.US,D,20231201,000000,20,21.17,20,21.1,542714,0
+AAT.US,D,20231204,000000,21,21.48,21,21.35,391556,0
+AAT.US,D,20231205,000000,21.27,21.4,20.93,21.39,342278,0
+AAT.US,D,20231206,000000,21.29,21.5,21.01,21.18,487317,0
+AAT.US,D,20231207,000000,21.31,21.6328,21.0604,21.48,419464,0
+AAT.US,D,20231208,000000,21.37,21.53,21.11,21.51,414629,0
+AAT.US,D,20231211,000000,21.43,21.61,21.3601,21.46,493666,0
+AAT.US,D,20231212,000000,21.49,21.59,21.25,21.42,850622,0
+AAT.US,D,20231213,000000,21.53,22.7,21.31,22.52,462182,0
+AAT.US,D,20231214,000000,23.24,23.72,23.15,23.47,666782,0
+AAT.US,D,20231215,000000,23.4,23.57,22.89,23,1035878,0
+AAT.US,D,20231218,000000,23.17,23.17,22.56,22.56,334758,0
+AAT.US,D,20231219,000000,22.76,22.95,22.66,22.67,522034,0
+AAT.US,D,20231220,000000,22.61,23.34,22.585,22.63,385421,0
+AAT.US,D,20231221,000000,22.77,23.04,22.48,22.75,340858,0
+AAT.US,D,20231222,000000,22.96,23.3,22.64,22.65,307738,0
+AAT.US,D,20231226,000000,22.75,23.07,22.59,23.04,146419,0
+AAT.US,D,20231227,000000,23.07,23.13,22.79,22.87,191116,0
+AAT.US,D,20231228,000000,22.68,23.01,22.65,22.97,271126,0
+AAT.US,D,20231229,000000,22.98,22.98,22.51,22.51,296207,0
+AAT.US,D,20240102,000000,22.51,23.13,22.44,22.94,270834,0
+AAT.US,D,20240103,000000,22.86,22.86,22.2,22.26,271875,0
+AAT.US,D,20240104,000000,22.3,22.66,22.19,22.46,216643,0
+AAT.US,D,20240105,000000,22.17,22.98,22.11,22.78,340524,0
+AAT.US,D,20240108,000000,22.74,23.31,22.71,23.23,198764,0
+AAT.US,D,20240109,000000,22.86,23.19,22.77,23.15,250787,0
+AAT.US,D,20240110,000000,23.28,23.845,23.25,23.75,341826,0
+AAT.US,D,20240111,000000,23.55,23.615,23.11,23.45,310703,0
+AAT.US,D,20240112,000000,23.85,23.85,23.26,23.43,153816,0
+AAT.US,D,20240116,000000,23.13,23.15,22.74,22.9,227181,0
+AAT.US,D,20240117,000000,22.43,22.75,22.02,22.47,287676,0
+AAT.US,D,20240118,000000,22.55,22.56,22,22.29,234269,0
+AAT.US,D,20240119,000000,22.39,23.03,22.03,23,454152,0
+AAT.US,D,20240122,000000,23.17,23.64,23.17,23.52,483645,0
+AAT.US,D,20240123,000000,23.8,23.85,23.11,23.42,427586,0
+AAT.US,D,20240124,000000,23.81,23.82,23.14,23.32,341774,0
+AAT.US,D,20240125,000000,23.77,23.82,23.55,23.75,512505,0
+AAT.US,D,20240126,000000,23.92,23.92,23.49,23.6,252418,0
+AAT.US,D,20240129,000000,23.57,23.89,23.425,23.8,234883,0
+AAT.US,D,20240130,000000,23.65,23.78,23.18,23.24,329629,0
+AAT.US,D,20240131,000000,23.25,23.25,22.31,22.43,543000,0
+AAT.US,D,20240201,000000,22.43,22.46,21.6,22.44,326717,0
+AAT.US,D,20240202,000000,22,22.49,21.91,22.28,342280,0
+AAT.US,D,20240205,000000,21.9,21.94,21.59,21.67,186202,0
+AAT.US,D,20240206,000000,21.53,21.99,21.53,21.79,219875,0
+AAT.US,D,20240207,000000,21.66,21.84,21.18,21.61,527628,0
+AAT.US,D,20240208,000000,21.49,22.35,21.425,22.18,297069,0
+AAT.US,D,20240209,000000,22.18,22.41,22.0001,22.26,522200,0
+AAT.US,D,20240212,000000,22.34,22.78,22.34,22.53,188083,0
+AAT.US,D,20240213,000000,21.67,21.67,21.1,21.46,384489,0
+AAT.US,D,20240214,000000,21.78,21.85,21.44,21.53,286219,0
+AAT.US,D,20240215,000000,21.75,22.21,21.75,21.99,365865,0
+AAT.US,D,20240216,000000,21.59,22.03,21.33,21.78,286374,0
+AAT.US,D,20240220,000000,21.49,21.915,21.49,21.63,206523,0
+AAT.US,D,20240221,000000,21.58,21.93,21.58,21.86,587262,0
+AAT.US,D,20240222,000000,21.82,21.82,21.46,21.63,262725,0
+AAT.US,D,20240223,000000,21.52,21.84,21.39,21.53,269509,0
+AAT.US,D,20240226,000000,21.4,21.56,21.02,21.02,214089,0
+AAT.US,D,20240227,000000,21.22,21.43,21.19,21.25,188141,0
+AAT.US,D,20240228,000000,21.05,21.65,21.05,21.25,390493,0
+AAT.US,D,20240229,000000,21.6,21.83,21.45,21.57,241052,0
+AAT.US,D,20240301,000000,21.53,21.69,21.22,21.59,247096,0
+AAT.US,D,20240304,000000,21.59,21.7599,21.31,21.47,361702,0
+AAT.US,D,20240305,000000,21.35,21.81,21.35,21.63,511171,0
+AAT.US,D,20240306,000000,21.4,21.5003,20.7,20.8,477381,0
+AAT.US,D,20240307,000000,21.01,21.2,20.81,20.97,264446,0
+AAT.US,D,20240308,000000,21.26,21.42,20.99,21,215886,0
+AAT.US,D,20240311,000000,20.99,21.23,20.93,21.16,170012,0
+AAT.US,D,20240312,000000,21.13,21.34,21.015,21.3,266211,0
+AAT.US,D,20240313,000000,21.26,21.48,21.13,21.23,328659,0
+AAT.US,D,20240314,000000,21.1,21.1,20.66,21.01,396718,0
+AAT.US,D,20240315,000000,20.83,21.27,20.83,21.17,592422,0
+AAT.US,D,20240318,000000,21.17,21.24,21.03,21.11,338221,0
+AAT.US,D,20240319,000000,21.07,21.29,21.005,21.13,278518,0
+AAT.US,D,20240320,000000,20.95,21.63,20.95,21.51,206566,0
+AAT.US,D,20240321,000000,21.7,21.94,21.35,21.41,748812,0
+AAT.US,D,20240322,000000,21.47,21.525,20.989,21.05,237818,0
+AAT.US,D,20240325,000000,21.17,21.36,21.17,21.34,228995,0
+AAT.US,D,20240326,000000,21.41,21.5,21.07,21.09,226999,0
+AAT.US,D,20240327,000000,21.3,21.68,21.3,21.64,206205,0
+AAT.US,D,20240328,000000,21.75,22.04,21.75,21.91,175346,0
+AAT.US,D,20240401,000000,21.84,21.84,21.1,21.12,253330,0
+AAT.US,D,20240402,000000,21.01,21.18,20.8,21.1,331754,0
+AAT.US,D,20240403,000000,20.89,21.15,20.8892,21.13,176819,0
+AAT.US,D,20240404,000000,21.37,21.47,20.79,20.86,196624,0
+AAT.US,D,20240405,000000,20.74,20.87,20.63,20.77,133482,0
+AAT.US,D,20240408,000000,20.91,21.43,20.91,21.42,209758,0
+AAT.US,D,20240409,000000,21.46,22.28,21.35,22.27,337888,0
+AAT.US,D,20240410,000000,21.61,21.61,20.64,20.81,365597,0
+AAT.US,D,20240411,000000,20.85,21.07,20.68,21.04,282665,0
+AAT.US,D,20240412,000000,21.04,21.04,20.645,20.77,291276,0
+AAT.US,D,20240415,000000,20.86,20.93,20.33,20.53,202173,0
+AAT.US,D,20240416,000000,20.27,20.62,20.03,20.36,336309,0
+AAT.US,D,20240417,000000,20.43,20.63,20.31,20.46,213831,0
+AAT.US,D,20240418,000000,20.59,20.82,20.4,20.56,257002,0
+AAT.US,D,20240419,000000,20.48,21.03,20.48,20.981,263022,0
+AAT.US,D,20240422,000000,20.98,21.41,20.91,21.28,232488,0
+AAT.US,D,20240423,000000,21.38,21.86,21.38,21.62,195177,0
+AAT.US,D,20240424,000000,21.43,21.43,21.135,21.29,249616,0
+AAT.US,D,20240425,000000,21.03,21.35,20.94,21.24,256903,0
+AAT.US,D,20240426,000000,21.33,21.57,21.21,21.23,189100,0
+AAT.US,D,20240429,000000,21.42,21.75,21.42,21.72,193545,0
+AAT.US,D,20240430,000000,21.5,21.69,21.33,21.35,217759,0
+AAT.US,D,20240501,000000,21.13,22.005,21.03,21.45,330243,0
+AAT.US,D,20240502,000000,21.72,21.77,21.23,21.56,313975,0
+AAT.US,D,20240503,000000,21.92,22.08,21.24,21.51,248155,0
+AAT.US,D,20240506,000000,21.7,21.79,21.58,21.73,174676,0
+AAT.US,D,20240507,000000,21.82,22.25,21.82,22.03,352194,0
+AAT.US,D,20240508,000000,21.84,22.085,21.78,22.08,270195,0
+AAT.US,D,20240509,000000,22.21,22.305,22.06,22.2,152814,0
+AAT.US,D,20240510,000000,22.23,22.27,21.8494,21.95,133391,0
+AAT.US,D,20240513,000000,22.11,22.33,22.11,22.26,291230,0
+AAT.US,D,20240514,000000,22.5,22.66,22.365,22.59,252040,0
+AAT.US,D,20240515,000000,22.96,23.02,22.58,22.62,152665,0
+AAT.US,D,20240516,000000,22.55,22.81,22.5,22.79,365953,0
+AAT.US,D,20240517,000000,22.89,22.99,22.74,22.95,160708,0
+AAT.US,D,20240520,000000,22.9,22.965,22.16,22.16,295585,0
+AAT.US,D,20240521,000000,22.12,22.38,21.9934,22.32,187934,0
+AAT.US,D,20240522,000000,22.26,22.36,21.76,21.78,207104,0
+AAT.US,D,20240523,000000,21.74,21.74,20.88,21.08,298935,0
+AAT.US,D,20240524,000000,21.19,21.32,21.08,21.13,611080,0
+AAT.US,D,20240528,000000,21.31,21.41,20.88,20.91,297308,0
+AAT.US,D,20240529,000000,20.63,20.99,20.56,20.91,447035,0
+AAT.US,D,20240530,000000,21.08,21.26,20.92,21.12,297248,0
+AAT.US,D,20240531,000000,21.18,21.78,21.05,21.75,675662,0
+AAT.US,D,20240603,000000,21.9,21.94,21,21.79,377482,0
+AAT.US,D,20240604,000000,21.72,22.13,21.61,21.82,297023,0
+AAT.US,D,20240605,000000,21.89,22.02,21.66,21.83,327095,0
+AAT.US,D,20240606,000000,21.32,21.79,21.32,21.66,266313,0
+AAT.US,D,20240607,000000,21.33,21.54,21.25,21.41,198726,0
+AAT.US,D,20240610,000000,21.15,21.455,20.98,21.44,219528,0
+AAT.US,D,20240611,000000,21.33,21.33,20.86,20.89,389213,0
+AAT.US,D,20240612,000000,21.52,22,21.19,21.24,291717,0
+AAT.US,D,20240613,000000,21.34,21.93,21.26,21.84,640307,0
+AAT.US,D,20240614,000000,21.62,21.77,21.455,21.65,368971,0
+AAT.US,D,20240617,000000,21.5,21.6,21.29,21.54,249089,0
+AAT.US,D,20240618,000000,21.5,21.88,21.5,21.79,258396,0
+AAT.US,D,20240620,000000,21.65,21.91,21.46,21.5,263702,0
+AAT.US,D,20240621,000000,21.53,21.69,21.36,21.53,783670,0
+AAT.US,D,20240624,000000,21.62,21.88,21.48,21.61,212570,0
+AAT.US,D,20240625,000000,21.54,21.55,21.21,21.39,244397,0
+AAT.US,D,20240626,000000,21.27,21.52,21.27,21.37,226845,0
+AAT.US,D,20240627,000000,21.37,21.59,21.2,21.57,173965,0
+AAT.US,D,20240628,000000,21.78,22.45,21.66,22.38,873410,0
+AAT.US,D,20240701,000000,22.24,22.45,22.07,22.4,381143,0
+AAT.US,D,20240702,000000,22.47,22.69,22.21,22.22,281472,0
+AAT.US,D,20240703,000000,22.32,22.445,22.22,22.23,97404,0
+AAT.US,D,20240705,000000,22.2,22.32,21.78,21.79,203694,0
+AAT.US,D,20240708,000000,21.93,22.1,21.89,21.98,193341,0
+AAT.US,D,20240709,000000,21.87,22.085,21.82,22.04,280666,0
+AAT.US,D,20240710,000000,22.19,22.28,21.9,22.1,165038,0
+AAT.US,D,20240711,000000,22.66,23.24,22.59,23.19,255452,0
+AAT.US,D,20240712,000000,23.44,23.89,23.37,23.59,216086,0
+AAT.US,D,20240715,000000,23.81,24.29,23.76,24.01,251995,0
+AAT.US,D,20240716,000000,24.16,24.72,24.16,24.64,297059,0
+AAT.US,D,20240717,000000,24.56,25.12,24.51,24.54,361586,0
+AAT.US,D,20240718,000000,24.36,24.9,23.995,24.17,227324,0
+AAT.US,D,20240719,000000,24.16,24.39,23.86,23.91,192804,0
+AAT.US,D,20240722,000000,24.03,24.56,23.785,24.55,179265,0
+AAT.US,D,20240723,000000,24.45,25.03,24.285,24.89,203441,0
+AAT.US,D,20240724,000000,24.8,25.1,24.26,24.27,246643,0
+AAT.US,D,20240725,000000,24.42,24.89,24.38,24.61,237895,0
+AAT.US,D,20240726,000000,24.93,25.32,24.74,25.22,181906,0
+AAT.US,D,20240729,000000,25.29,25.41,24.86,24.86,160711,0
+AAT.US,D,20240730,000000,25.03,25.87,24.72,25.82,252628,0
+AAT.US,D,20240731,000000,25.98,27.545,24.707,26.52,573506,0
+AAT.US,D,20240801,000000,26.62,26.83,25.5452,26.04,361891,0
+AAT.US,D,20240802,000000,25.27,25.865,25.27,25.73,288543,0
+AAT.US,D,20240805,000000,24.77,25.19,24.31,24.51,266617,0
+AAT.US,D,20240806,000000,24.49,25.8,24.47,25.51,304129,0
+AAT.US,D,20240807,000000,25.74,25.98,25.07,25.29,331755,0
+AAT.US,D,20240808,000000,25.4,25.67,25.12,25.22,249191,0
+AAT.US,D,20240809,000000,25.22,25.27,24.95,25.13,143228,0
+AAT.US,D,20240812,000000,25.02,25.17,24.38,24.45,162422,0
+AAT.US,D,20240813,000000,24.71,24.9198,24.39,24.69,259594,0
+AAT.US,D,20240814,000000,24.71,25.22,24.51,24.82,661714,0
+AAT.US,D,20240815,000000,25.21,25.65,25.01,25.39,307266,0
+AAT.US,D,20240816,000000,25.36,25.61,25.18,25.38,230020,0
+AAT.US,D,20240819,000000,25.53,25.93,25.465,25.92,168354,0
+AAT.US,D,20240820,000000,25.82,25.82,25.44,25.63,196537,0
+AAT.US,D,20240821,000000,25.71,26.08,25.5311,26.03,181870,0
+AAT.US,D,20240822,000000,26.12,26.175,25.88,26.05,162339,0
+AAT.US,D,20240823,000000,26.19,27.01,26.1,26.64,233383,0
+AAT.US,D,20240826,000000,26.91,27.04,26.54,26.55,167727,0
+AAT.US,D,20240827,000000,26.39,27.03,26.33,26.9,232210,0
+AAT.US,D,20240828,000000,26.72,27.12,26.7,26.96,181383,0
+AAT.US,D,20240829,000000,27.14,27.21,26.74,27.07,333056,0
+AAT.US,D,20240830,000000,27.16,27.32,26.89,27.25,237947,0
+AAT.US,D,20240903,000000,27.06,27.245,26.76,26.96,217284,0
+AAT.US,D,20240904,000000,26.96,27.285,26.42,26.7,264594,0
+AAT.US,D,20240905,000000,26.53,26.55,25.92,25.95,234256,0
+AAT.US,D,20240906,000000,26.12,26.21,25.8,26.02,249110,0
+AAT.US,D,20240909,000000,25.94,25.94,25.18,25.51,283020,0
+AAT.US,D,20240910,000000,25.65,26.08,25.54,26.06,245178,0
+AAT.US,D,20240911,000000,25.69,25.86,25.23,25.8,180751,0
+AAT.US,D,20240912,000000,25.94,26.545,25.86,26.34,169768,0
+AAT.US,D,20240913,000000,26.63,26.75,26.35,26.7,176721,0
+AAT.US,D,20240916,000000,26.77,27.06,26.56,26.86,208987,0
+AAT.US,D,20240917,000000,27.12,27.3,26.82,26.99,246133,0
+AAT.US,D,20240918,000000,27,27.62,26.85,27.11,426837,0
+AAT.US,D,20240919,000000,27.51,27.79,26.855,27.37,386326,0
+AAT.US,D,20240920,000000,27.2,27.37,26.88,26.94,1287445,0
+AAT.US,D,20240923,000000,27.15,27.35,26.98,27.12,233718,0
+AAT.US,D,20240924,000000,27.07,27.5,27.045,27.32,180959,0
+AAT.US,D,20240925,000000,27.26,27.31,26.99,27.04,174839,0
+AAT.US,D,20240926,000000,27.22,27.22,26.48,26.49,151266,0
+AAT.US,D,20240927,000000,26.77,26.86,26.45,26.57,224402,0
+AAT.US,D,20240930,000000,26.32,26.905,26.32,26.72,290012,0
+AAT.US,D,20241001,000000,26.71,26.71,26.35,26.36,218265,0
+AAT.US,D,20241002,000000,26.25,26.32,25.96,26.17,160319,0
+AAT.US,D,20241003,000000,26.08,26.1439,25.87,26.11,120463,0
+AAT.US,D,20241004,000000,26.23,26.52,26.09,26.47,184953,0
+AAT.US,D,20241007,000000,26.3,26.38,25.95,26.31,193355,0
+AAT.US,D,20241008,000000,26.39,26.398,26.065,26.24,142330,0
+AAT.US,D,20241009,000000,26.29,26.515,26.16,26.39,152151,0
+AAT.US,D,20241010,000000,26.38,26.495,26.08,26.31,183121,0
+AAT.US,D,20241011,000000,26.43,26.7,26.41,26.62,148603,0
+AAT.US,D,20241014,000000,26.67,27.36,26.52,27.19,191354,0
+AAT.US,D,20241015,000000,27.16,28.225,27.1,27.79,265028,0
+AAT.US,D,20241016,000000,27.99,28.42,27.85,27.92,177699,0
+AAT.US,D,20241017,000000,27.87,27.97,27.58,27.88,136496,0
+AAT.US,D,20241018,000000,27.91,28.39,27.775,28.22,173530,0
+AAT.US,D,20241021,000000,28.14,28.14,27.44,27.52,113220,0
+AAT.US,D,20241022,000000,27.41,27.67,27.2802,27.37,103901,0
+AAT.US,D,20241023,000000,27.33,27.63,27.32,27.5,133240,0
+AAT.US,D,20241024,000000,27.67,27.77,27.385,27.76,247167,0
+AAT.US,D,20241025,000000,27.97,27.97,27.39,27.5,125859,0
+AAT.US,D,20241028,000000,27.73,28.055,27.43,27.45,234686,0
+AAT.US,D,20241029,000000,27.23,27.415,27.1,27.34,245207,0
+AAT.US,D,20241030,000000,27.87,28.44,27.57,27.79,324595,0
+AAT.US,D,20241031,000000,27.62,27.765,26.89,26.95,247916,0
+AAT.US,D,20241101,000000,27.12,27.22,26.52,26.64,173406,0
+AAT.US,D,20241104,000000,26.68,27.35,26.595,27.13,214724,0
+AAT.US,D,20241105,000000,27.01,27.425,27.01,27.32,160089,0
+AAT.US,D,20241106,000000,28.96,28.96,27.48,28.02,383657,0
+AAT.US,D,20241107,000000,28.02,28.28,27.82,27.96,184588,0
+AAT.US,D,20241108,000000,28.05,28.23,27.82,27.94,248963,0
+AAT.US,D,20241111,000000,28.055,28.42,27.95,28.02,147749,0
+AAT.US,D,20241112,000000,28.09,28.24,27.39,27.42,245554,0
+AAT.US,D,20241113,000000,27.68,27.85,27.29,27.35,170889,0
+AAT.US,D,20241114,000000,27.59,27.63,27.115,27.24,194428,0
+AAT.US,D,20241115,000000,27.29,27.415,26.96,27,231006,0
+AAT.US,D,20241118,000000,27.12,27.345,26.96,27.07,191491,0
+AAT.US,D,20241119,000000,26.9,27.84,26.81,27.84,203188,0
+AAT.US,D,20241120,000000,27.7961,27.7961,27.345,27.67,161135,0
+AAT.US,D,20241121,000000,27.765,28.1,27.61,27.84,174173,0
+AAT.US,D,20241122,000000,27.99,28.35,27.9,28.08,257345,0
+AAT.US,D,20241125,000000,28.45,28.67,28.18,28.29,288223,0
+AAT.US,D,20241126,000000,28.02,28.76,28.02,28.67,231272,0
+AAT.US,D,20241127,000000,28.94,29.15,28.6,28.61,195661,0
+AAT.US,D,20241129,000000,28.94,29,28.43,28.44,183949,0
+AAT.US,D,20241202,000000,28.5,28.88,28.14,28.39,273414,0
+AAT.US,D,20241203,000000,28.49,28.49,28.11,28.22,231036,0
+AAT.US,D,20241204,000000,28.2,28.58,28.04,28.47,324373,0
+AAT.US,D,20241205,000000,27.835,28.08,27.6,27.83,226032,0
+AAT.US,D,20241206,000000,27.8,27.96,27.64,27.74,207904,0
+AAT.US,D,20241209,000000,27.9545,28.41,27.675,28,264031,0
+AAT.US,D,20241210,000000,27.705,28.265,27.68,27.81,381566,0
+AAT.US,D,20241211,000000,27.865,28.13,27.71,27.72,252520,0
+AAT.US,D,20241212,000000,27.69,27.97,27.62,27.65,308785,0
+AAT.US,D,20241213,000000,27.685,27.84,27.38,27.82,300077,0
+AAT.US,D,20241216,000000,27.98,28.02,27.61,27.72,425074,0
+AAT.US,D,20241217,000000,27.67,27.73,27.37,27.5,297603,0
+AAT.US,D,20241218,000000,27.535,27.56,25.73,25.91,367236,0
+AAT.US,D,20241219,000000,26.085,26.2808,25.42,25.42,372191,0
+AAT.US,D,20241220,000000,25.58,26.165,25.37,26,1652342,0
+AAT.US,D,20241223,000000,25.87,26.11,25.86,26.07,185542,0
+AAT.US,D,20241224,000000,26.18,26.25,25.94,26.25,75901,0
+AAT.US,D,20241226,000000,26.12,26.55,26.12,26.51,107521,0
+AAT.US,D,20241227,000000,26.42,26.66,26.02,26.12,217221,0
+AAT.US,D,20241230,000000,25.98,26.08,25.69,26.01,130021,0
+AAT.US,D,20241231,000000,26.24,26.32,26.03,26.26,174797,0
+AAT.US,D,20250102,000000,26.365,26.4,25.92,26.06,177035,0
+AAT.US,D,20250103,000000,26.075,26.32,25.895,26.32,364810,0
+AAT.US,D,20250106,000000,26.22,26.235,25.51,25.54,277649,0
+AAT.US,D,20250107,000000,25.68,25.83,24.84,24.93,399079,0
+AAT.US,D,20250108,000000,24.68,24.75,24.28,24.35,349698,0
+AAT.US,D,20250110,000000,24,24,23.52,23.56,399711,0
+AAT.US,D,20250113,000000,23.3811,24.215,23.33,24.17,362885,0
+AAT.US,D,20250114,000000,24.4016,24.69,24.14,24.68,280003,0
+AAT.US,D,20250115,000000,25.285,25.36,24.51,24.59,279893,0
+AAT.US,D,20250116,000000,24.6,24.77,24.44,24.71,279124,0
+AAT.US,D,20250117,000000,24.805,24.97,24.75,24.81,269013,0
+AAT.US,D,20250121,000000,25.11,25.26,24.96,25.08,202761,0
+AAT.US,D,20250122,000000,24.825,24.91,24.39,24.41,156289,0
+AAT.US,D,20250123,000000,24.26,24.33,24.07,24.13,223823,0
+AAT.US,D,20250124,000000,24.1,24.44,24,24.29,510947,0
+AAT.US,D,20250127,000000,24.305,25.06,24.305,24.92,227157,0
+AAT.US,D,20250128,000000,24.8023,24.96,24.42,24.6,261427,0
+AAT.US,D,20250129,000000,24.5734,24.5734,23.72,23.77,206383,0
+AAT.US,D,20250130,000000,24.04,24.7,24.02,24.38,299665,0
+AAT.US,D,20250131,000000,24.235,24.57,24.15,24.28,300030,0
+AAT.US,D,20250203,000000,23.83,24.33,23.76,24.12,285063,0
+AAT.US,D,20250204,000000,24.08,24.13,23.88,24.02,211959,0
+AAT.US,D,20250205,000000,23.76,23.76,22.05,22.42,443092,0
+AAT.US,D,20250206,000000,22.54,22.79,22.365,22.73,329174,0
+AAT.US,D,20250207,000000,22.62,22.78,22.355,22.63,390583,0
+AAT.US,D,20250210,000000,22.72,22.73,22.33,22.52,359668,0
+AAT.US,D,20250211,000000,22.395,22.705,22.35,22.48,268581,0
+AAT.US,D,20250212,000000,22.05,22.345,21.93,22.02,531661,0
+AAT.US,D,20250213,000000,22.145,22.46,22.075,22.39,244824,0
+AAT.US,D,20250214,000000,22.325,22.5999,22.19,22.28,255526,0
+AAT.US,D,20250218,000000,22.265,22.3,21.89,21.99,235739,0
+AAT.US,D,20250219,000000,21.8,21.86,21.525,21.71,396012,0
+AAT.US,D,20250220,000000,21.625,22.18,21.625,22.02,434257,0
+AAT.US,D,20250221,000000,22.26,22.26,21.79,21.83,399904,0
+AAT.US,D,20250224,000000,21.885,22.19,21.83,22.02,199782,0
+AAT.US,D,20250225,000000,21.7042,22.13,21.7,21.89,291969,0
+AAT.US,D,20250226,000000,21.955,22.075,21.78,21.89,247713,0
+AAT.US,D,20250227,000000,21.96,22.45,21.96,22.42,328748,0
+AAT.US,D,20250228,000000,22.54,22.59,22.25,22.46,466285,0
+AAT.US,D,20250303,000000,22.465,22.79,22.13,22.2,400379,0
+AAT.US,D,20250304,000000,22.095,22.27,21.73,21.73,361635,0
+AAT.US,D,20250305,000000,21.73,22.12,21.525,22.06,294273,0
+AAT.US,D,20250306,000000,21.78,21.78,21.25,21.39,202826,0
+AAT.US,D,20250307,000000,21.38,21.595,21.03,21.33,427634,0
+AAT.US,D,20250310,000000,21.32,21.59,20.73,20.81,487666,0
+AAT.US,D,20250311,000000,21.005,21.005,20.32,20.39,413368,0
+AAT.US,D,20250312,000000,20.34,20.5201,20.01,20.26,506526,0
+AAT.US,D,20250313,000000,20.25,20.435,19.56,19.65,527585,0
+AAT.US,D,20250314,000000,19.875,20.19,19.65,20.13,503853,0
+AAT.US,D,20250317,000000,19.91,20.45,19.91,20.37,416790,0
+AAT.US,D,20250318,000000,20.275,20.68,20.14,20.25,605616,0
+AAT.US,D,20250319,000000,20.22,20.97,20.16,20.71,595635,0
+AAT.US,D,20250320,000000,20.65,20.81,20.48,20.51,391186,0
+AAT.US,D,20250321,000000,20.38,20.48,20.06,20.25,1001565,0
+AAT.US,D,20250324,000000,20.28,20.71,20.27,20.53,358440,0
+AAT.US,D,20250325,000000,20.53,20.53,20.13,20.26,344567,0
+AAT.US,D,20250326,000000,20.38,20.405,20.23,20.32,203474,0
+AAT.US,D,20250327,000000,20.32,20.49,20.21,20.25,328847,0
+AAT.US,D,20250328,000000,20.355,20.38,19.82,20.04,889395,0
+AAT.US,D,20250331,000000,20.02,20.28,19.9237,20.14,345675,0
+AAT.US,D,20250401,000000,20,20.21,19.79,20.07,249095,0
+AAT.US,D,20250402,000000,19.99,20.45,19.94,20.4,211288,0
+AAT.US,D,20250403,000000,20.02,20.02,19.265,19.37,469883,0
+AAT.US,D,20250404,000000,19.09,19.33,18.49,18.73,1154021,0
+AAT.US,D,20250407,000000,18.22,18.98,17.57,18.08,779187,0
+AAT.US,D,20250408,000000,18.555,18.555,17.15,17.29,479807,0
+AAT.US,D,20250409,000000,17.07,18.65,16.69,18.53,606686,0
+AAT.US,D,20250410,000000,18.15,18.24,17.295,17.95,632593,0
+AAT.US,D,20250411,000000,17.86,18.339,17.41,18.3,469652,0
+AAT.US,D,20250414,000000,18.555,19,18.435,18.83,402689,0
+AAT.US,D,20250415,000000,18.775,19.03,18.77,18.91,789720,0
+AAT.US,D,20250416,000000,18.94,19.28,18.75,18.84,275190,0
+AAT.US,D,20250417,000000,19.235,19.305,18.96,19.05,297065,0
+AAT.US,D,20250421,000000,18.89,18.89,18.24,18.77,495652,0
+AAT.US,D,20250422,000000,19.04,19.185,18.78,18.94,446914,0
+AAT.US,D,20250423,000000,19.275,19.51,18.97,19.02,333126,0
+AAT.US,D,20250424,000000,18.88,18.97,18.56,18.64,769478,0
+AAT.US,D,20250425,000000,18.59,18.77,18.42,18.68,429123,0
+AAT.US,D,20250428,000000,18.97,19.01,18.53,19.01,456415,0
+AAT.US,D,20250429,000000,18.94,18.95,18.45,18.52,577262,0
+AAT.US,D,20250430,000000,18.57,18.87,17.84,18.73,546367,0
+AAT.US,D,20250501,000000,18.76,19.0184,18.5,18.83,281427,0
+AAT.US,D,20250502,000000,19.005,19.24,18.87,19.11,410420,0
+AAT.US,D,20250505,000000,18.92,19.15,18.855,19.04,361770,0
+AAT.US,D,20250506,000000,18.895,19.07,18.685,18.91,401307,0
+AAT.US,D,20250507,000000,19.06,19.255,18.935,19.02,364765,0
+AAT.US,D,20250508,000000,19.13,19.38,18.905,19.27,349830,0
+AAT.US,D,20250509,000000,19.285,19.36,19.14,19.25,228845,0
+AAT.US,D,20250512,000000,19.61,19.88,19.49,19.55,348616,0
+AAT.US,D,20250513,000000,19.79,19.79,19.28,19.5,308845,0
+AAT.US,D,20250514,000000,19.38,19.53,19.24,19.4,336234,0
+AAT.US,D,20250515,000000,19.42,19.705,19.335,19.65,326411,0
+AAT.US,D,20250516,000000,19.64,19.99,19.63,19.94,265149,0
+AAT.US,D,20250519,000000,19.695,20.165,19.695,20.15,347103,0
+AAT.US,D,20250520,000000,20.055,20.1,19.83,19.87,420396,0
+AAT.US,D,20250521,000000,19.645,19.72,19.27,19.32,296900,0
+AAT.US,D,20250522,000000,19.275,19.275,18.98,19.1,277064,0
+AAT.US,D,20250523,000000,18.965,19.18,18.835,19.05,309421,0
+AAT.US,D,20250527,000000,19.355,19.91,19.23,19.84,327013,0
+AAT.US,D,20250528,000000,19.85,20.01,19.71,19.96,464396,0
+AAT.US,D,20250529,000000,20.1,20.38,19.97,20.15,569220,0
+AAT.US,D,20250530,000000,20.04,20.1093,19.765,19.94,667761,0
+AAT.US,D,20250602,000000,19.85,20.23,19.55,20.21,504696,0
+AAT.US,D,20250603,000000,20.06,20.3,19.83,20.07,772619,0
+AAT.US,D,20250604,000000,20.165,20.255,20.02,20.24,423647,0
+AAT.US,D,20250605,000000,19.835,19.92,19.63,19.63,505234,0
+AAT.US,D,20250606,000000,19.77,20.23,19.765,20.16,420895,0
+AAT.US,D,20250609,000000,20.23,20.45,20.12,20.19,308556,0
+AAT.US,D,20250610,000000,20.32,20.7099,20.17,20.39,278746,0
+AAT.US,D,20250611,000000,20.505,20.65,20.23,20.32,304185,0
+AAT.US,D,20250612,000000,20.21,20.49,20.08,20.49,283637,0
+AAT.US,D,20250613,000000,20.33,20.39,19.99,20.19,295692,0
+AAT.US,D,20250616,000000,20.295,20.565,20.16,20.4,373072,0
+AAT.US,D,20250617,000000,20.325,20.78,20.24,20.65,456769,0
+AAT.US,D,20250618,000000,20.58,20.67,20.3,20.33,607564,0
+AAT.US,D,20250620,000000,20.34,20.58,20.11,20.23,1053869,0
+AAT.US,D,20250623,000000,20.195,20.44,19.84,20.23,297440,0
+AAT.US,D,20250624,000000,20.23,20.36,19.97,19.98,332590,0
+AAT.US,D,20250625,000000,20.015,20.015,19.325,19.34,413191,0
+AAT.US,D,20250626,000000,19.495,19.93,19.44,19.91,348338,0
+AAT.US,D,20250627,000000,19.99,20.15,19.72,19.85,996961,0
+AAT.US,D,20250630,000000,20,20,19.43,19.75,602038,0
+AAT.US,D,20250701,000000,19.67,20.29,19.65,19.83,740293,0
+AAT.US,D,20250702,000000,19.875,20.255,19.8,20.19,2220238,0
+AAT.US,D,20250703,000000,20.24,20.45,20.17,20.21,322384,0
+AAT.US,D,20250707,000000,20.06,20.235,19.86,19.94,412460,0
+AAT.US,D,20250708,000000,19.915,20.54,19.85,20.32,757034,0
+AAT.US,D,20250709,000000,20.375,20.695,20.36,20.51,441610,0
+AAT.US,D,20250710,000000,20.565,21.04,20.5,20.98,406943,0
+AAT.US,D,20250711,000000,20.77,21.16,20.63,21.16,453928,0
+AAT.US,D,20250714,000000,21.1,21.33,21.07,21.32,290012,0
+AAT.US,D,20250715,000000,21.38,21.395,20.74,20.74,440648,0
+AAT.US,D,20250716,000000,20.9,21.04,20.38,20.47,364482,0
+AAT.US,D,20250717,000000,20.4,20.63,20.14,20.17,636917,0
+AAT.US,D,20250718,000000,20.225,20.32,20.04,20.14,332363,0
+AAT.US,D,20250721,000000,20.43,20.47,20.045,20.08,246585,0
+AAT.US,D,20250722,000000,20.155,20.38,20.145,20.26,297123,0
+AAT.US,D,20250723,000000,20.18,20.35,20.02,20.26,298901,0
+AAT.US,D,20250724,000000,20.13,20.26,20.03,20.04,220754,0
+AAT.US,D,20250725,000000,20.135,20.35,19.96,20.35,260698,0
+AAT.US,D,20250728,000000,20.378,20.378,19.93,19.93,240127,0
+AAT.US,D,20250729,000000,19.92,20.43,19.92,20.35,352307,0
+AAT.US,D,20250730,000000,20.075,20.49,18.96,19.01,488298,0
+AAT.US,D,20250731,000000,18.83,19.055,18.64,19.03,699700,0
+AAT.US,D,20250801,000000,19.075,19.075,18.49,18.7,595466,0
+AAT.US,D,20250804,000000,18.84,19.03,18.69,18.8,781197,0
+AAT.US,D,20250805,000000,18.855,19.27,18.585,19.16,613034,0
+AAT.US,D,20250806,000000,19.46,19.46,19.05,19.13,346924,0
+AAT.US,D,20250807,000000,19.39,19.39,18.97,18.99,257065,0
+AAT.US,D,20250808,000000,18.99,19.07,18.825,18.86,234964,0
+AAT.US,D,20250811,000000,18.86,18.89,18.62,18.73,340151,0
+AAT.US,D,20250812,000000,18.85,19.42,18.85,19.41,385049,0
+AAT.US,D,20250813,000000,19.44,19.71,19.38,19.67,350525,0
+AAT.US,D,20250814,000000,19.57,19.57,19.255,19.5,298991,0
+AAT.US,D,20250815,000000,19.55,19.6679,19.34,19.49,423111,0
+AAT.US,D,20250818,000000,19.46,19.61,19.23,19.38,254362,0
+AAT.US,D,20250819,000000,19.555,19.975,19.53,19.93,197788,0
+AAT.US,D,20250820,000000,19.94,20.04,19.68,19.71,324670,0
+AAT.US,D,20250821,000000,19.7179,19.89,19.63,19.8,202437,0
+AAT.US,D,20250822,000000,20.035,20.68,19.92,20.5,623980,0
+AAT.US,D,20250825,000000,20.515,20.57,20.235,20.41,265459,0
+AAT.US,D,20250826,000000,20.375,20.481,20.185,20.28,348320,0
+AAT.US,D,20250827,000000,20.27,20.69,20.19,20.69,260050,0
+AAT.US,D,20250828,000000,20.705,20.92,20.42,20.87,258701,0
+AAT.US,D,20250829,000000,20.78,21.03,20.76,20.9,300458,0
+AAT.US,D,20250902,000000,20.82,20.82,20.51,20.55,327874,0
+AAT.US,D,20250903,000000,20.48,20.9391,20.475,20.86,310806,0
+AAT.US,D,20250904,000000,20.6,20.74,20.35,20.6,295233,0
+AAT.US,D,20250905,000000,20.76,21,20.7,20.92,368754,0
+AAT.US,D,20250908,000000,20.63,20.82,20.46,20.75,276952,0
+AAT.US,D,20250909,000000,20.745,20.78,20.14,20.14,275670,0
+AAT.US,D,20250910,000000,20.225,20.4,19.98,20.37,478454,0
+AAT.US,D,20250911,000000,20.355,20.93,20.33,20.88,253188,0
+AAT.US,D,20250912,000000,20.805,20.88,20.63,20.76,208558,0
+AAT.US,D,20250915,000000,20.78,20.845,20.57,20.65,214323,0
+AAT.US,D,20250916,000000,20.6,20.78,20.45,20.77,301813,0
+AAT.US,D,20250917,000000,20.88,21.08,20.545,20.58,485749,0
+AAT.US,D,20250918,000000,20.655,21.125,20.63,21.01,321231,0
+AAT.US,D,20250919,000000,21.11,21.11,20.72,20.75,881415,0
+AAT.US,D,20250922,000000,20.67,20.85,20.595,20.75,234896,0
+AAT.US,D,20250923,000000,20.85,21.05,20.79,20.89,251471,0
+AAT.US,D,20250924,000000,20.98,20.98,20.38,20.38,381664,0
+AAT.US,D,20250925,000000,20.34,20.4,20.045,20.12,296724,0
+AAT.US,D,20250926,000000,20.18,20.33,20.16,20.29,226214,0
+AAT.US,D,20250929,000000,20.47,20.47,20.1,20.2,205321,0
+AAT.US,D,20250930,000000,20.19,20.34,20.045,20.32,229873,0
+AAT.US,D,20251001,000000,20.28,20.42,20.14,20.33,503640,0
+AAT.US,D,20251002,000000,20.335,20.36,20.03,20.28,312011,0
+AAT.US,D,20251003,000000,20.45,20.7,20.32,20.4,379385,0
+AAT.US,D,20251006,000000,20.52,20.57,20.11,20.17,355318,0
+AAT.US,D,20251007,000000,20.25,20.25,19.995,20.01,512878,0
+AAT.US,D,20251008,000000,20.075,20.08,19.82,19.99,347014,0
+AAT.US,D,20251009,000000,19.99,20.06,19.68,19.79,332366,0
+AAT.US,D,20251010,000000,19.83,19.91,19.04,19.06,313210,0
+AAT.US,D,20251013,000000,19.295,19.3,18.975,19.1,273826,0
+AAT.US,D,20251014,000000,18.98,19.26,18.94,19.25,272240,0
+AAT.US,D,20251015,000000,19.41,19.695,19.28,19.53,352893,0
+AAT.US,D,20251016,000000,19.625,19.77,19.45,19.55,290060,0
+AAT.US,D,20251017,000000,19.54,19.65,19.355,19.45,292522,0
+AAT.US,D,20251020,000000,19.43,19.67,19.28,19.6,224713,0
+AAT.US,D,20251021,000000,19.67,19.97,19.61,19.89,266801,0
+AAT.US,D,20251022,000000,19.965,20.28,19.915,20.11,322989,0
+AAT.US,D,20251023,000000,20.1595,20.1595,19.905,19.92,292679,0
+AAT.US,D,20251024,000000,19.98,20.1,19.91,19.95,307024,0
+AAT.US,D,20251027,000000,19.985,20.11,19.83,20.08,305017,0
+AAT.US,D,20251028,000000,20.045,20.22,19.74,20.11,555144,0
+AAT.US,D,20251029,000000,19.57,19.88,18.88,18.95,770604,0
+AAT.US,D,20251030,000000,18.9,19.13,18.8119,19.1,443878,0
+AAT.US,D,20251031,000000,18.93,19.25,18.83,19.11,546658,0
+AAT.US,D,20251103,000000,18.95,19.01,18.71,18.96,505353,0
+AAT.US,D,20251104,000000,18.935,19.035,18.79,18.98,560006,0
+AAT.US,D,20251105,000000,18.865,18.97,18.62,18.85,573804,0
+AAT.US,D,20251106,000000,19.02,19.02,18.71,18.89,357911,0
+AAT.US,D,20251107,000000,18.905,19.405,18.9,19.32,523832,0
+AAT.US,D,20251110,000000,19.3,19.345,19.07,19.19,255680,0
+AAT.US,D,20251111,000000,19.3,19.635,19.245,19.55,273998,0
+AAT.US,D,20251112,000000,19.55,19.6,19.33,19.33,517734,0
+AAT.US,D,20251113,000000,19.33,19.55,19.085,19.16,311642,0
+AAT.US,D,20251114,000000,19.16,19.35,18.92,19.33,338013,0
+AAT.US,D,20251117,000000,19.33,19.33,18.7401,18.81,354684,0
+AAT.US,D,20251118,000000,18.98,18.98,18.78,18.87,385795,0
+AAT.US,D,20251119,000000,18.75,18.96,18.71,18.71,280158,0
+AAT.US,D,20251120,000000,18.95,18.95,18.52,18.56,435401,0
+AAT.US,D,20251121,000000,18.72,19.19,18.56,19.17,358152,0
+AAT.US,D,20251124,000000,19.16,19.27,19.01,19.24,273724,0
+AAT.US,D,20251125,000000,19.335,19.655,19.3,19.43,361543,0
+AAT.US,D,20251126,000000,19.415,19.68,19.35,19.46,676200,0
+AAT.US,D,20251128,000000,19.3975,19.52,19.34,19.5,204884,0
+AAT.US,D,20251201,000000,19.38,19.56,19.36,19.44,317769,0
+AAT.US,D,20251202,000000,19.525,19.59,19.39,19.44,350455,0
+AAT.US,D,20251203,000000,19.5,19.62,19.35,19.5,403735,0
+AAT.US,D,20251204,000000,19.04,19.15,18.82,18.88,402314,0
+AAT.US,D,20251205,000000,18.91,18.98,18.66,18.73,317568,0
+AAT.US,D,20251208,000000,18.78,18.79,18.51,18.55,396161,0
+AAT.US,D,20251209,000000,18.83,19.24,18.68,19.02,472394,0
+AAT.US,D,20251210,000000,19.1,19.25,18.89,19.05,491905,0
+AAT.US,D,20251211,000000,19.25,19.445,19.129,19.23,414082,0
+AAT.US,D,20251212,000000,19.34,19.35,19.055,19.16,497433,0
+AAT.US,D,20251215,000000,19.27,19.365,19.16,19.33,461851,0
+AAT.US,D,20251216,000000,19.335,19.36,19.09,19.19,348230,0
+AAT.US,D,20251217,000000,19.2,19.46,18.98,19.08,439719,0
+AAT.US,D,20251218,000000,19.125,19.25,18.975,19.01,367045,0
+AAT.US,D,20251219,000000,18.94,19.11,18.72,18.75,1604042,0
+AAT.US,D,20251222,000000,18.75,18.91,18.62,18.71,349253,0
+AAT.US,D,20251223,000000,18.7,18.8288,18.57,18.6,918150,0
+AAT.US,D,20251224,000000,18.635,18.87,18.6,18.84,232269,0
+AAT.US,D,20251226,000000,18.84,18.945,18.74,18.9,314714,0
+AAT.US,D,20251229,000000,18.965,19.15,18.94,19.08,337982,0
+AAT.US,D,20251230,000000,19.04,19.21,19.02,19.05,304198,0
+AAT.US,D,20251231,000000,19.055,19.07,18.9,18.93,270666,0
+AAT.US,D,20260102,000000,18.83,18.9,18.61,18.78,236254,0
+AAT.US,D,20260105,000000,18.71,18.84,18.505,18.52,400387,0
+AAT.US,D,20260106,000000,18.36,18.645,18.21,18.58,469601,0
+AAT.US,D,20260107,000000,18.61,18.67,18.36,18.45,331881,0
+AAT.US,D,20260108,000000,18.39,18.86,18.31,18.81,393807,0
+AAT.US,D,20260109,000000,18.8,18.89,18.64,18.84,356848,0
+AAT.US,D,20260112,000000,18.76,19.16,18.65,18.99,344835,0
+AAT.US,D,20260113,000000,19.05,19.05,18.5,18.51,410176,0
+AAT.US,D,20260114,000000,18.51,18.65,18.35,18.5,435304,0
+AAT.US,D,20260115,000000,18.6,18.81,18.46,18.69,343786,0
+AAT.US,D,20260116,000000,18.545,18.57,17.98,17.98,785854,0
+AAT.US,D,20260120,000000,17.79,18.14,17.72,18.06,486499,0
+AAT.US,D,20260121,000000,18.13,18.29,18.03,18.29,563457,0
+AAT.US,D,20260122,000000,18.31,18.5,18.01,18.11,357604,0
+AAT.US,D,20260123,000000,18.12,18.12,17.79,17.98,840737,0
+AAT.US,D,20260126,000000,18.01,18.11,17.78,17.82,1024301,0
+AAT.US,D,20260127,000000,17.85,18.1,17.845,18.05,399206,0
+AAT.US,D,20260128,000000,18.045,18.2,17.73,17.76,564933,0
+AAT.US,D,20260129,000000,17.82,18.04,17.785,18.01,437395,0
+AAT.US,D,20260130,000000,17.915,18.1,17.78,18.06,599942,0
+AAT.US,D,20260202,000000,17.985,18.16,17.9,18.03,403836,0
+AAT.US,D,20260203,000000,17.89,18.26,17.84,18.08,470812,0
+AAT.US,D,20260204,000000,18.41,18.815,18.175,18.78,1255146,0
+AAT.US,D,20260205,000000,18.67,19.255,18.5893,19.13,736542,0
+AAT.US,D,20260206,000000,19.2,19.32,18.91,18.94,529057,0
+AAT.US,D,20260209,000000,18.885,18.984,18.57,18.82,331779,0
+AAT.US,D,20260210,000000,18.915,19.09,18.83,19.04,377710,0
+AAT.US,D,20260211,000000,19.04,19.09,18.49,18.5,511853,0
+AAT.US,D,20260212,000000,18.6,18.75,17.795,18.25,500719,0
+AAT.US,D,20260213,000000,18.375,18.74,18.2984,18.56,307869,0
+AAT.US,D,20260217,000000,18.645,18.78,18.43,18.74,286237,0
+AAT.US,D,20260218,000000,18.58,18.9125,18.58,18.79,469199,0
diff --git a/daily/us/nyse stocks/1/abbv.us.txt b/daily/us/nyse stocks/1/abbv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5208309fbb0e35ebb7075c0bbc2a5e60bb97ed8
--- /dev/null
+++ b/daily/us/nyse stocks/1/abbv.us.txt	
@@ -0,0 +1,3301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABBV.US,D,20130104,000000,22.9947,23.1732,22.7505,22.8398,32179243.967722,0
+ABBV.US,D,20130107,000000,22.6809,23.5459,22.6809,22.8888,26946552.980797,0
+ABBV.US,D,20130108,000000,22.776,23.0095,22.1581,22.3916,26895932.708045,0
+ABBV.US,D,20130109,000000,22.318,22.5485,22.318,22.5171,28306823.690936,0
+ABBV.US,D,20130110,000000,22.1445,22.5808,22.1385,22.5808,23577606.916647,0
+ABBV.US,D,20130111,000000,22.573,22.7819,22.4131,22.7515,16652102.879903,0
+ABBV.US,D,20130114,000000,22.8574,23.0173,22.7153,22.9094,17237539.599592,0
+ABBV.US,D,20130115,000000,22.6544,23.336,22.6544,23.2537,19406489.712373,0
+ABBV.US,D,20130116,000000,23.236,23.8833,23.1546,23.8833,24569740.199448,0
+ABBV.US,D,20130117,000000,24.0285,24.6669,24.0285,24.4786,21465283.683933,0
+ABBV.US,D,20130118,000000,24.4845,25.0818,24.2197,25.0818,26550822.478061,0
+ABBV.US,D,20130122,000000,24.8523,25.0366,24.1461,24.4786,23523703.453341,0
+ABBV.US,D,20130123,000000,24.8072,25.4299,24.5296,25.4045,16340164.090387,0
+ABBV.US,D,20130124,000000,25.3966,25.89,25.021,25.1779,16854607.422272,0
+ABBV.US,D,20130125,000000,25.2151,25.4299,24.6237,25.2701,13300148.856308,0
+ABBV.US,D,20130128,000000,25.3308,25.4505,24.6719,24.7905,10623870.350676,0
+ABBV.US,D,20130129,000000,24.6719,25.1779,24.3639,25.075,13151887.31217,0
+ABBV.US,D,20130130,000000,24.7395,25.2211,24.7395,24.8228,16132825.508758,0
+ABBV.US,D,20130131,000000,24.7582,24.8228,24.3776,24.6571,15951554.644431,0
+ABBV.US,D,20130201,000000,24.7582,24.9994,24.5434,24.9867,14177074.778632,0
+ABBV.US,D,20130204,000000,24.6237,25.067,24.5649,25.0554,9445263.0602568,0
+ABBV.US,D,20130205,000000,25.1485,25.3564,24.9867,24.9994,10839095.727006,0
+ABBV.US,D,20130206,000000,24.8395,25.0554,24.7718,24.9621,8539086.1532673,0
+ABBV.US,D,20130207,000000,25.2524,25.2524,24.0569,24.4786,14691444.697561,0
+ABBV.US,D,20130208,000000,24.4414,24.4786,24.0815,24.3639,20621087.704713,0
+ABBV.US,D,20130211,000000,24.2815,24.3158,24.0285,24.0951,8975286.567895,0
+ABBV.US,D,20130212,000000,24.0393,24.1285,23.6568,23.8029,11120784.299949,0
+ABBV.US,D,20130213,000000,23.8029,23.9058,23.6234,23.7038,7231425.0030768,0
+ABBV.US,D,20130214,000000,23.5567,24.6846,23.5303,24.5787,11263721.365493,0
+ABBV.US,D,20130215,000000,24.8228,25.4123,24.8228,25.2564,19784407.376914,0
+ABBV.US,D,20130219,000000,25.1632,25.7615,24.9405,25.6653,12338839.838616,0
+ABBV.US,D,20130220,000000,25.6467,26.2979,25.277,25.9498,12046782.705192,0
+ABBV.US,D,20130221,000000,25.8684,26.2312,25.6653,26.0655,10804075.707509,0
+ABBV.US,D,20130222,000000,25.9144,26.1076,25.632,25.8478,6682054.437515,0
+ABBV.US,D,20130225,000000,25.9008,25.9498,25.1171,25.1171,6942199.3666003,0
+ABBV.US,D,20130226,000000,25.2701,25.2701,24.8395,24.9259,6640545.5283636,0
+ABBV.US,D,20130227,000000,24.8464,24.8523,24.462,24.6846,18209992.092305,0
+ABBV.US,D,20130228,000000,24.6385,24.9621,24.5296,24.815,15359171.223734,0
+ABBV.US,D,20130301,000000,24.7326,25.5868,24.5649,25.4123,13286301.33739,0
+ABBV.US,D,20130304,000000,25.2211,25.7065,25.2211,25.7007,8065660.2715748,0
+ABBV.US,D,20130305,000000,25.8418,25.9204,25.0592,25.2103,9895203.9332417,0
+ABBV.US,D,20130306,000000,25.2426,25.4447,25.1171,25.3642,8168295.6632519,0
+ABBV.US,D,20130307,000000,25.3034,25.5437,25.1632,25.1965,6610016.9543302,0
+ABBV.US,D,20130308,000000,25.2956,25.3034,24.9769,25.0965,6122017.5811491,0
+ABBV.US,D,20130311,000000,25.0366,25.6388,24.9199,25.3182,6865837.656353,0
+ABBV.US,D,20130312,000000,25.3358,25.7399,24.9033,24.9817,9707314.686962,0
+ABBV.US,D,20130313,000000,24.9994,25.2622,24.8945,24.9817,5520970.4119614,0
+ABBV.US,D,20130314,000000,25.1563,25.2622,24.7718,25.2426,14677746.043804,0
+ABBV.US,D,20130315,000000,25.1632,25.9008,25.0554,25.8752,18165931.063292,0
+ABBV.US,D,20130318,000000,25.5732,25.8684,25.531,25.6467,7706133.5722593,0
+ABBV.US,D,20130319,000000,25.7065,25.8066,25.4299,25.7811,7600945.0410952,0
+ABBV.US,D,20130320,000000,25.8752,26.3381,25.8134,26.2509,10524537.522416,0
+ABBV.US,D,20130321,000000,26.089,26.191,25.8605,25.8684,7050053.1959348,0
+ABBV.US,D,20130322,000000,25.9204,26.191,25.7399,26.191,4944887.7264794,0
+ABBV.US,D,20130325,000000,26.2921,26.5588,26.1636,26.4234,9024217.3230231,0
+ABBV.US,D,20130326,000000,26.5961,27.2316,26.5961,27.0237,10786751.269401,0
+ABBV.US,D,20130327,000000,27.0306,27.0796,26.6539,26.9854,6361331.5838289,0
+ABBV.US,D,20130328,000000,27.06,27.4209,26.7354,27.4101,10809448.108451,0
+ABBV.US,D,20130401,000000,26.8559,27.6494,26.8559,27.6377,8540606.4132414,0
+ABBV.US,D,20130402,000000,27.7013,27.7013,27.2316,27.3611,8199439.0707959,0
+ABBV.US,D,20130403,000000,27.3855,27.8583,27.1159,27.2669,6133881.9306182,0
+ABBV.US,D,20130404,000000,27.4023,28.079,27.2983,27.9593,30782136.267412,0
+ABBV.US,D,20130405,000000,27.7622,27.8897,27.6141,27.7622,20967483.681061,0
+ABBV.US,D,20130408,000000,27.7377,28.1408,27.6013,28.0721,24475301.568288,0
+ABBV.US,D,20130409,000000,28.1996,29.2775,28.0927,28.5988,12907313.067233,0
+ABBV.US,D,20130410,000000,28.6596,29.4148,28.5605,29.3157,11621142.540431,0
+ABBV.US,D,20130411,000000,29.451,29.6491,29.2412,29.301,9574584.0616197,0
+ABBV.US,D,20130412,000000,29.146,29.3647,28.9096,29.2254,6195346.9284433,0
+ABBV.US,D,20130415,000000,29.0793,29.1882,28.0878,28.1074,10545775.278955,0
+ABBV.US,D,20130416,000000,28.2643,28.8479,27.8975,28.791,10318693.710152,0
+ABBV.US,D,20130417,000000,28.5831,28.7793,28.0956,28.6546,7439651.6775544,0
+ABBV.US,D,20130418,000000,28.739,28.9214,28.4164,28.7037,7384657.2161447,0
+ABBV.US,D,20130419,000000,28.8341,28.8822,28.6223,28.7557,9573027.0951673,0
+ABBV.US,D,20130422,000000,29.1646,30.4073,29.0852,29.9806,12578094.703081,0
+ABBV.US,D,20130423,000000,30.2592,31.4204,30.116,30.6191,13826018.099173,0
+ABBV.US,D,20130424,000000,30.6191,30.7545,29.8071,30.062,8170324.7157995,0
+ABBV.US,D,20130425,000000,30.22,30.3808,29.6805,30.0042,7720846.7522901,0
+ABBV.US,D,20130426,000000,30.4916,31.4136,30.3533,31.0928,14891631.633678,0
+ABBV.US,D,20130429,000000,31.084,31.1536,30.5564,30.6819,8883319.5062707,0
+ABBV.US,D,20130430,000000,30.5564,31.3566,30.526,31.237,10024299.597613,0
+ABBV.US,D,20130501,000000,31.0232,31.2615,30.8976,30.8976,9434778.2625951,0
+ABBV.US,D,20130502,000000,30.9839,30.9839,29.7472,29.8375,14229061.348075,0
+ABBV.US,D,20130503,000000,30.0552,30.3661,29.7306,30.3052,6845145.3988655,0
+ABBV.US,D,20130506,000000,30.4916,30.4916,29.9463,30.2445,6023469.8636746,0
+ABBV.US,D,20130507,000000,30.1807,30.522,30.1297,30.4612,5522031.8409574,0
+ABBV.US,D,20130508,000000,30.526,30.5564,29.4334,29.4991,10280765.721878,0
+ABBV.US,D,20130509,000000,29.3961,30.1513,29.3353,30.0042,7440826.2848584,0
+ABBV.US,D,20130510,000000,29.9885,30.526,29.9806,30.526,6569220.7626315,0
+ABBV.US,D,20130513,000000,30.3808,30.3808,29.961,30.2121,5512091.5227231,0
+ABBV.US,D,20130514,000000,29.9061,30.8751,29.9061,30.7623,8493534.4333868,0
+ABBV.US,D,20130515,000000,31.0095,31.8293,30.8476,31.2213,9881503.2402359,0
+ABBV.US,D,20130516,000000,31.2409,31.8127,31.2105,31.3439,6790118.3094751,0
+ABBV.US,D,20130517,000000,31.2213,32.1119,31.1006,31.9941,7733569.6255004,0
+ABBV.US,D,20130520,000000,31.9598,31.9755,31.2468,31.3772,5215820.2816717,0
+ABBV.US,D,20130521,000000,31.3292,31.8519,31.3164,31.5675,6944288.5769871,0
+ABBV.US,D,20130522,000000,31.5116,32.5581,31.1006,31.7195,7671869.0944398,0
+ABBV.US,D,20130523,000000,31.2841,31.8451,31.2154,31.6008,4874245.089468,0
+ABBV.US,D,20130524,000000,31.3704,31.5283,30.7349,30.8232,6651492.2158765,0
+ABBV.US,D,20130528,000000,31.1262,31.2281,30.32,30.7858,9114028.8986748,0
+ABBV.US,D,20130529,000000,30.4475,30.6456,29.705,29.762,10185024.010741,0
+ABBV.US,D,20130530,000000,29.8943,30.6054,29.8943,30.22,7154300.6137817,0
+ABBV.US,D,20130531,000000,30.0316,30.3112,28.9489,28.9568,13725317.954598,0
+ABBV.US,D,20130603,000000,29.0852,29.5619,28.9979,29.4089,10581740.490267,0
+ABBV.US,D,20130604,000000,29.451,30.1641,29.4246,29.5943,6676438.3463432,0
+ABBV.US,D,20130605,000000,29.4991,29.7776,28.9568,29.196,7078494.5988302,0
+ABBV.US,D,20130606,000000,29.3157,29.556,28.9274,29.506,6282308.6539088,0
+ABBV.US,D,20130607,000000,29.656,30.0287,29.506,29.8423,8055271.3186064,0
+ABBV.US,D,20130610,000000,30.0679,30.0679,29.3157,29.7924,6934128.0198834,0
+ABBV.US,D,20130611,000000,29.3765,29.8797,29.202,29.5677,5270251.910415,0
+ABBV.US,D,20130612,000000,29.7855,29.8423,28.9754,29.0107,5517573.0234747,0
+ABBV.US,D,20130613,000000,28.7733,29.301,27.1982,29.2686,8987860.5759436,0
+ABBV.US,D,20130614,000000,29.1519,29.506,28.8283,29.3089,6012837.2204756,0
+ABBV.US,D,20130617,000000,29.4383,29.506,28.9499,29.1706,5097979.2313806,0
+ABBV.US,D,20130618,000000,29.146,29.5481,28.9156,29.5324,5373808.0229214,0
+ABBV.US,D,20130619,000000,29.5481,29.7306,29.1706,29.196,5401096.2306252,0
+ABBV.US,D,20130620,000000,28.9274,29.0175,27.7524,27.8494,11022042.85384,0
+ABBV.US,D,20130621,000000,28.2575,28.9675,27.9465,28.9096,14485912.890362,0
+ABBV.US,D,20130624,000000,28.535,28.7615,28.026,28.4164,8911347.9612858,0
+ABBV.US,D,20130625,000000,28.59,29.0107,28.2241,28.9156,6910794.9352108,0
+ABBV.US,D,20130626,000000,29.2343,29.5795,29.1882,29.4246,6978803.8824079,0
+ABBV.US,D,20130627,000000,29.5481,29.8296,28.9911,29.2539,7613542.5005048,0
+ABBV.US,D,20130628,000000,28.8479,29.146,28.026,28.0398,15855223.590393,0
+ABBV.US,D,20130701,000000,28.081,28.4428,27.8583,28.2241,6766113.2923258,0
+ABBV.US,D,20130702,000000,28.2045,28.8754,28.2045,28.6292,6438790.409926,0
+ABBV.US,D,20130703,000000,28.4085,28.6978,28.2241,28.6448,3564374.4132119,0
+ABBV.US,D,20130705,000000,29.0048,29.0509,28.6978,28.9754,4045126.296188,0
+ABBV.US,D,20130708,000000,29.0989,29.6364,29.0451,29.6285,5871145.1163189,0
+ABBV.US,D,20130709,000000,29.8423,29.9983,29.3353,29.3843,5614765.6601272,0
+ABBV.US,D,20130710,000000,29.4089,29.9247,29.4089,29.7855,4559011.8935287,0
+ABBV.US,D,20130711,000000,30.0777,30.1945,29.6609,29.9698,5933148.4758251,0
+ABBV.US,D,20130712,000000,30.0689,30.879,29.9836,30.8388,8319382.5865911,0
+ABBV.US,D,20130715,000000,30.7682,30.7829,30.4916,30.5426,4772019.5867979,0
+ABBV.US,D,20130716,000000,30.4916,30.6476,29.913,29.9894,5426347.2287861,0
+ABBV.US,D,20130717,000000,30.0993,30.2229,29.9424,30.0905,5326295.5653279,0
+ABBV.US,D,20130718,000000,30.0905,30.5044,29.9894,30.3386,4446407.6341342,0
+ABBV.US,D,20130719,000000,30.4543,30.7437,30.2033,30.4749,6186529.2166688,0
+ABBV.US,D,20130722,000000,30.3249,30.8712,29.9836,30.7829,5566523.1514663,0
+ABBV.US,D,20130723,000000,30.7495,30.8653,30.2798,30.3328,5164921.6514598,0
+ABBV.US,D,20130724,000000,30.3112,30.371,29.7041,29.8727,4511259.8242021,0
+ABBV.US,D,20130725,000000,29.7178,30.4121,29.6717,30.2866,5973399.168472,0
+ABBV.US,D,20130726,000000,30.8114,30.8849,30.2347,30.6593,6561034.198358,0
+ABBV.US,D,20130729,000000,30.6122,31.1134,30.4407,30.8456,6320809.6710927,0
+ABBV.US,D,20130730,000000,30.8574,30.9623,30.2562,30.5995,5287813.9210075,0
+ABBV.US,D,20130731,000000,30.6947,31.4272,30.6741,31.132,8801448.7654133,0
+ABBV.US,D,20130801,000000,30.8996,31.4214,30.832,30.9751,5335875.9561504,0
+ABBV.US,D,20130802,000000,30.879,31.0918,30.6741,31.0222,4661929.7211634,0
+ABBV.US,D,20130805,000000,30.8388,31.0585,30.4543,30.6054,4314570.1997625,0
+ABBV.US,D,20130806,000000,30.4073,30.7956,30.4073,30.7221,7276173.2589336,0
+ABBV.US,D,20130807,000000,30.5995,30.7055,30.271,30.5132,4825773.165318,0
+ABBV.US,D,20130808,000000,30.7055,30.9241,30.5328,30.8456,4225316.3586554,0
+ABBV.US,D,20130809,000000,30.7378,30.8035,30.4407,30.6054,4807375.0627209,0
+ABBV.US,D,20130812,000000,30.6054,30.9408,30.3867,30.832,5589780.7839335,0
+ABBV.US,D,20130813,000000,30.8849,30.9241,30.5858,30.7574,4078355.8552459,0
+ABBV.US,D,20130814,000000,30.6995,30.9623,30.4289,30.5181,4368975.3182715,0
+ABBV.US,D,20130815,000000,30.527,30.5426,29.5226,29.5775,6373908.6507506,0
+ABBV.US,D,20130816,000000,29.3922,29.5295,29.0371,29.4364,8901389.2898124,0
+ABBV.US,D,20130819,000000,29.4412,29.9894,29.4,29.6854,4842015.7819425,0
+ABBV.US,D,20130820,000000,29.6345,29.761,29.3333,29.4128,4094753.4547784,0
+ABBV.US,D,20130821,000000,29.3108,29.3529,28.9204,28.9616,6017109.4466938,0
+ABBV.US,D,20130822,000000,29.0235,29.504,28.9489,29.3804,5956898.5868755,0
+ABBV.US,D,20130823,000000,29.4412,29.7776,29.3333,29.7306,4000555.4549762,0
+ABBV.US,D,20130826,000000,29.7306,29.9424,29.5648,29.7414,5111147.6804519,0
+ABBV.US,D,20130827,000000,29.4472,29.4952,29.1578,29.1804,6548163.4796103,0
+ABBV.US,D,20130828,000000,29.1137,29.3029,28.9911,29.1362,4396710.1214606,0
+ABBV.US,D,20130829,000000,28.9675,29.4952,28.9274,29.1725,4074143.7868669,0
+ABBV.US,D,20130830,000000,29.2716,29.454,28.9568,29.1666,4631882.4098449,0
+ABBV.US,D,20130903,000000,29.4364,29.6275,28.9616,29.1529,4273853.5387668,0
+ABBV.US,D,20130904,000000,29.1578,29.5275,29.1529,29.5275,4664482.8606504,0
+ABBV.US,D,20130905,000000,29.458,29.8875,29.4383,29.7845,4901848.36111,0
+ABBV.US,D,20130906,000000,29.8002,30.3602,29.3608,30.0464,5832033.344122,0
+ABBV.US,D,20130909,000000,30.0404,30.4211,29.7776,30.4121,4802508.3954799,0
+ABBV.US,D,20130910,000000,30.5181,30.6829,30.1857,30.6525,6255795.3607459,0
+ABBV.US,D,20130911,000000,30.6741,30.7829,30.3867,30.7682,5027816.8374597,0
+ABBV.US,D,20130912,000000,30.6947,30.7682,30.4603,30.5995,3795148.0419529,0
+ABBV.US,D,20130913,000000,30.6054,30.728,30.4121,30.728,3321318.3889997,0
+ABBV.US,D,20130916,000000,31.0222,31.4528,30.9329,31.3645,5166841.6041971,0
+ABBV.US,D,20130917,000000,31.4341,32.6551,31.3948,32.5855,10657114.184476,0
+ABBV.US,D,20130918,000000,32.3011,33.1455,32.0981,32.8023,9772296.3693282,0
+ABBV.US,D,20130919,000000,32.9994,33.0132,32.3825,32.4472,7659729.4463839,0
+ABBV.US,D,20130920,000000,32.4766,32.8543,32.4001,32.7454,15342969.392085,0
+ABBV.US,D,20130923,000000,32.5561,32.5561,32.1246,32.2422,4644753.1285925,0
+ABBV.US,D,20130924,000000,32.1383,32.1383,31.4449,31.4763,10468169.626946,0
+ABBV.US,D,20130925,000000,31.5518,31.5969,30.8202,31.0291,6678855.8757855,0
+ABBV.US,D,20130926,000000,31.0291,31.2272,30.6741,30.8035,7353842.1276562,0
+ABBV.US,D,20130927,000000,30.7153,30.7378,30.1347,30.3435,9667294.4294284,0
+ABBV.US,D,20130930,000000,30.4749,30.7682,30.1405,30.6191,8499858.1438892,0
+ABBV.US,D,20131001,000000,30.6741,31.4214,30.6741,31.3508,6076987.9089592,0
+ABBV.US,D,20131002,000000,31.0379,31.4694,30.8849,31.4528,5926344.5222321,0
+ABBV.US,D,20131003,000000,31.2125,31.7234,30.8732,31.4949,10256400.777318,0
+ABBV.US,D,20131004,000000,31.6116,32.0913,31.4891,32.0343,6050032.0988085,0
+ABBV.US,D,20131007,000000,31.5714,32.1569,31.5528,31.5528,6871598.534189,0
+ABBV.US,D,20131008,000000,31.6882,31.7107,30.3837,30.472,10359737.670578,0
+ABBV.US,D,20131009,000000,30.6113,31.0193,30.3357,30.6741,7469928.4043621,0
+ABBV.US,D,20131010,000000,31.1497,31.5528,30.7447,31.5528,5744230.4285299,0
+ABBV.US,D,20131011,000000,31.5645,31.5645,31.0546,31.5303,4323047.3569889,0
+ABBV.US,D,20131014,000000,31.2253,32.0833,31.1282,32.001,4889668.9477027,0
+ABBV.US,D,20131015,000000,31.8077,32.0343,31.5979,31.8255,5115601.3998126,0
+ABBV.US,D,20131016,000000,31.9853,32.6513,31.9078,32.5051,6370258.3954138,0
+ABBV.US,D,20131017,000000,32.4306,33.376,32.4306,33.272,10485770.383266,0
+ABBV.US,D,20131018,000000,33.4133,33.8095,32.9945,33.3819,13338781.40504,0
+ABBV.US,D,20131021,000000,33.2132,33.5329,32.9866,33.3956,6823798.5425158,0
+ABBV.US,D,20131022,000000,33.4211,34.0596,33.2259,33.8418,10045875.869452,0
+ABBV.US,D,20131023,000000,33.6791,33.7487,33.3466,33.3819,5980467.2047834,0
+ABBV.US,D,20131024,000000,33.5888,33.8291,32.9759,33.1044,7351904.8413042,0
+ABBV.US,D,20131025,000000,33.9144,34.4176,33.5418,34.0517,10073667.771607,0
+ABBV.US,D,20131028,000000,33.9331,34.5127,33.8222,34.1332,8042668.7610748,0
+ABBV.US,D,20131029,000000,34.1763,34.6755,34.1763,34.3882,7272509.7484796,0
+ABBV.US,D,20131030,000000,34.2361,34.2361,33.6506,33.7055,5808321.9787986,0
+ABBV.US,D,20131031,000000,33.6222,33.8418,33.4575,33.4633,6607257.8507153,0
+ABBV.US,D,20131101,000000,33.5948,34.0723,33.4986,33.8164,5598508.7687613,0
+ABBV.US,D,20131104,000000,33.9733,33.9733,33.1524,33.6791,5929685.8313771,0
+ABBV.US,D,20131105,000000,33.5594,33.6791,33.1721,33.272,5929762.3032067,0
+ABBV.US,D,20131106,000000,33.4986,33.6663,33.1524,33.1887,6237153.5679182,0
+ABBV.US,D,20131107,000000,33.272,33.4025,32.5905,32.6267,6435458.2774006,0
+ABBV.US,D,20131108,000000,32.5532,33.223,32.3463,33.1721,7515429.1430229,0
+ABBV.US,D,20131111,000000,33.3122,33.6172,33.2848,33.5486,3305208.3235467,0
+ABBV.US,D,20131112,000000,33.4633,33.4839,32.6581,32.7954,7747425.3014144,0
+ABBV.US,D,20131113,000000,32.7111,33.1044,32.6659,33.0524,5422231.0051004,0
+ABBV.US,D,20131114,000000,33.1465,33.478,32.9376,33.1799,4939590.7777434,0
+ABBV.US,D,20131115,000000,33.1721,33.6732,33.1524,33.4575,9059104.7913485,0
+ABBV.US,D,20131118,000000,33.7663,34.5049,33.6575,33.7546,12430484.698931,0
+ABBV.US,D,20131119,000000,33.6575,33.8418,33.4064,33.4721,5864131.1201004,0
+ABBV.US,D,20131120,000000,33.4447,33.528,33.0366,33.1191,4517609.0253145,0
+ABBV.US,D,20131121,000000,33.3466,33.6172,33.1465,33.5486,6457012.1175026,0
+ABBV.US,D,20131122,000000,33.6036,33.9409,33.5486,33.8036,8411914.5201306,0
+ABBV.US,D,20131125,000000,33.8418,34.0371,33.376,33.4387,4840368.0689189,0
+ABBV.US,D,20131126,000000,33.4133,33.9703,33.3692,33.5663,6851571.0718076,0
+ABBV.US,D,20131127,000000,33.7261,33.8095,33.3172,33.326,4944100.5764458,0
+ABBV.US,D,20131129,000000,33.4525,33.7958,33.2034,33.4633,5855468.3912341,0
+ABBV.US,D,20131202,000000,33.4898,33.6222,33.1651,33.4211,6257629.6650339,0
+ABBV.US,D,20131203,000000,33.9331,34.7138,33.8222,34.5127,13725477.016005,0
+ABBV.US,D,20131204,000000,34.3617,34.7344,34.0517,34.3057,7687061.4979366,0
+ABBV.US,D,20131205,000000,34.1332,34.5823,33.8802,34.3676,7889342.7425625,0
+ABBV.US,D,20131206,000000,34.652,35.569,34.5677,35.466,10548433.439756,0
+ABBV.US,D,20131209,000000,35.5366,35.7858,35.0688,35.3719,7920743.0954543,0
+ABBV.US,D,20131210,000000,35.3895,37.3863,35.0306,36.0142,21583115.557605,0
+ABBV.US,D,20131211,000000,36.38,36.7821,35.9309,36.38,15600894.59886,0
+ABBV.US,D,20131212,000000,36.3055,36.3428,35.7788,36.1869,11244357.678593,0
+ABBV.US,D,20131213,000000,36.1231,36.33,35.8034,36.1721,9360639.3335308,0
+ABBV.US,D,20131216,000000,36.897,37.8355,36.5919,36.8636,14255576.680487,0
+ABBV.US,D,20131217,000000,36.9028,37.2421,36.6076,37.0421,11568930.633998,0
+ABBV.US,D,20131218,000000,36.4575,37.5962,36.0682,37.5177,13950645.769442,0
+ABBV.US,D,20131219,000000,36.7498,36.7498,35.9309,36.3486,12138487.723347,0
+ABBV.US,D,20131220,000000,36.4497,36.6134,36.1172,36.3222,18056848.58656,0
+ABBV.US,D,20131223,000000,36.4203,36.5635,36.0829,36.3163,7177788.6813624,0
+ABBV.US,D,20131224,000000,36.4575,36.4625,36.1104,36.1643,2529336.3554621,0
+ABBV.US,D,20131226,000000,36.3222,36.6478,36.1515,36.5998,3476968.1315099,0
+ABBV.US,D,20131227,000000,36.5517,36.641,36.179,36.2967,3409619.9009212,0
+ABBV.US,D,20131230,000000,36.4203,36.6282,36.33,36.6134,4197057.4685269,0
+ABBV.US,D,20131231,000000,36.5988,36.6478,36.1643,36.4761,4372015.8382197,0
+ABBV.US,D,20140102,000000,35.9995,36.1417,35.5866,35.9025,6615166.0575288,0
+ABBV.US,D,20140103,000000,36.0878,36.38,35.8946,36.1231,6941392.8437032,0
+ABBV.US,D,20140106,000000,36.4006,36.4006,34.5569,34.804,17187167.095568,0
+ABBV.US,D,20140107,000000,35.1149,35.3719,34.7432,34.8746,14072592.847174,0
+ABBV.US,D,20140108,000000,34.9698,35.3022,34.699,34.7824,9861568.5636745,0
+ABBV.US,D,20140109,000000,34.9413,35.6749,34.445,35.3777,10077560.69755,0
+ABBV.US,D,20140110,000000,35.4111,35.5641,35.0609,35.1551,7988561.3728895,0
+ABBV.US,D,20140113,000000,35.2669,35.3218,34.5589,34.6892,10134586.250757,0
+ABBV.US,D,20140114,000000,34.7657,35.4199,34.5519,35.2276,9496080.120517,0
+ABBV.US,D,20140115,000000,35.26,35.2738,34.854,34.8873,6792059.6743247,0
+ABBV.US,D,20140116,000000,34.8805,35.2394,34.8245,35.1551,7142390.3812148,0
+ABBV.US,D,20140117,000000,35.2532,35.2669,34.8167,34.8461,12363107.918859,0
+ABBV.US,D,20140121,000000,34.906,35.4493,34.7481,34.8089,8370510.632292,0
+ABBV.US,D,20140122,000000,34.7932,34.8089,33.8468,34.1684,11752881.071236,0
+ABBV.US,D,20140123,000000,33.9301,34.1548,33.6879,34.0223,10443630.326614,0
+ABBV.US,D,20140124,000000,33.7085,34.1822,33.2554,33.272,13220538.622736,0
+ABBV.US,D,20140127,000000,33.272,33.2976,32.3168,32.6003,15441395.774257,0
+ABBV.US,D,20140128,000000,32.7748,33.7429,32.7748,33.2015,17666240.676789,0
+ABBV.US,D,20140129,000000,32.8248,33.3044,32.7042,33.1445,10929214.209601,0
+ABBV.US,D,20140130,000000,33.3956,34.0283,33.3466,33.632,11018247.811838,0
+ABBV.US,D,20140131,000000,34.704,35.1894,34.1616,34.2715,18497392.601114,0
+ABBV.US,D,20140203,000000,34.3892,34.4529,32.762,32.967,14817395.840296,0
+ABBV.US,D,20140204,000000,32.8454,33.3956,32.6826,33.3819,13798606.516917,0
+ABBV.US,D,20140205,000000,33.2475,33.4643,32.8307,33.225,10036517.756748,0
+ABBV.US,D,20140206,000000,33.3388,33.5428,33.0357,33.3692,7121581.8865462,0
+ABBV.US,D,20140207,000000,33.4133,34.1312,33.1779,34.0361,10060647.168073,0
+ABBV.US,D,20140210,000000,33.939,34.9413,33.9184,34.496,11358773.810539,0
+ABBV.US,D,20140211,000000,34.398,34.7853,34.14,34.5696,10371724.374976,0
+ABBV.US,D,20140212,000000,34.5519,35.4562,34.5225,35.1982,9386394.0261432,0
+ABBV.US,D,20140213,000000,35.0168,35.1698,34.7246,35.0521,7564346.6430338,0
+ABBV.US,D,20140214,000000,35.1982,35.4435,34.9256,35.315,5925409.5266612,0
+ABBV.US,D,20140218,000000,35.2532,35.8936,35.1982,35.826,7160484.6357419,0
+ABBV.US,D,20140219,000000,35.6229,36.1044,35.2532,35.6347,7530938.6497067,0
+ABBV.US,D,20140220,000000,35.6347,36.2761,35.315,36.1044,8732009.2851889,0
+ABBV.US,D,20140221,000000,36.076,36.1809,35.513,35.5318,8392716.0123829,0
+ABBV.US,D,20140224,000000,35.513,35.8936,35.3855,35.3973,8193782.1946483,0
+ABBV.US,D,20140225,000000,35.4562,35.5964,35.1551,35.3101,7792674.1928493,0
+ABBV.US,D,20140226,000000,34.7726,35.4817,34.7599,35.3218,8203128.0718598,0
+ABBV.US,D,20140227,000000,35.2276,35.4493,35.1365,35.4435,7258288.0274075,0
+ABBV.US,D,20140228,000000,35.3915,36.1741,35.1629,35.4435,10192598.800377,0
+ABBV.US,D,20140303,000000,35.0453,35.4071,34.6628,34.8717,9793147.6882214,0
+ABBV.US,D,20140304,000000,35.315,36.0142,35.1767,35.9171,8903462.186209,0
+ABBV.US,D,20140305,000000,35.976,36.2849,35.7122,35.9917,7542924.3344789,0
+ABBV.US,D,20140306,000000,36.2281,36.7361,36.1809,36.2281,9378527.6239299,0
+ABBV.US,D,20140307,000000,36.3771,36.5487,35.513,35.826,8418587.9618009,0
+ABBV.US,D,20140310,000000,36.13,36.13,35.4071,35.9613,4432887.4146465,0
+ABBV.US,D,20140311,000000,35.976,36.2996,35.8524,36.029,5220869.4616795,0
+ABBV.US,D,20140312,000000,35.826,36.0231,35.5514,35.9495,5637692.9342903,0
+ABBV.US,D,20140313,000000,36.1241,36.2683,35.6033,35.7249,6951554.4204313,0
+ABBV.US,D,20140314,000000,35.6789,35.7946,35.3659,35.6494,7852553.6747391,0
+ABBV.US,D,20140317,000000,35.8338,36.333,35.6867,36.1869,5566896.3339951,0
+ABBV.US,D,20140318,000000,36.2565,37.0509,36.1809,36.9685,6768878.5136871,0
+ABBV.US,D,20140319,000000,36.9587,37.2657,36.5065,36.9764,9205593.2086628,0
+ABBV.US,D,20140320,000000,36.7979,37.454,36.5625,37.3716,9943984.8035837,0
+ABBV.US,D,20140321,000000,37.7472,38.1023,36.9587,37.2186,18573866.470044,0
+ABBV.US,D,20140324,000000,37.2657,37.3295,35.7475,35.7544,14597669.841883,0
+ABBV.US,D,20140325,000000,36.0398,36.2683,35.8524,35.9829,8801326.4104858,0
+ABBV.US,D,20140326,000000,36.1996,36.436,35.826,35.8524,8166016.8027273,0
+ABBV.US,D,20140327,000000,35.8711,36.0888,35.8024,35.9613,6863252.9085098,0
+ABBV.US,D,20140328,000000,36.0829,36.2918,35.4287,35.4896,6044989.0365471,0
+ABBV.US,D,20140331,000000,35.7426,35.9917,35.468,35.7838,6913717.178729,0
+ABBV.US,D,20140401,000000,35.9387,36.4644,35.8769,36.2683,6106057.4004823,0
+ABBV.US,D,20140402,000000,36.2683,37.1814,36.1947,37.1333,8629028.2408416,0
+ABBV.US,D,20140403,000000,37.1412,37.4736,37.0421,37.2451,9827289.8111135,0
+ABBV.US,D,20140404,000000,37.4412,37.9003,36.2349,36.3398,10075561.21411,0
+ABBV.US,D,20140407,000000,35.976,36.4154,34.5647,35.2394,13138655.646386,0
+ABBV.US,D,20140408,000000,35.0521,35.4121,34.0635,34.1822,11846209.331429,0
+ABBV.US,D,20140409,000000,34.4529,35.3375,34.2931,35.2464,8645032.2653575,0
+ABBV.US,D,20140410,000000,34.8619,34.9972,32.9209,32.967,18928970.038731,0
+ABBV.US,D,20140411,000000,32.717,33.1573,31.9598,32.6317,16323810.334703,0
+ABBV.US,D,20140414,000000,33.0798,33.3642,32.456,32.8935,10379990.469951,0
+ABBV.US,D,20140415,000000,33.4545,33.7791,32.8435,33.6172,13569606.015,0
+ABBV.US,D,20140416,000000,34.1204,34.3038,33.4515,33.8007,10180859.864709,0
+ABBV.US,D,20140417,000000,33.6595,34.2627,33.5192,34.1038,8822375.5365119,0
+ABBV.US,D,20140421,000000,34.0665,34.7334,33.9949,34.7186,6328269.2431721,0
+ABBV.US,D,20140422,000000,34.7608,35.4131,34.6638,35.1287,9415240.2199236,0
+ABBV.US,D,20140423,000000,35.2218,35.3032,34.6912,35.2218,9365555.9623671,0
+ABBV.US,D,20140424,000000,35.1287,35.213,34.4186,34.6412,9437374.2263068,0
+ABBV.US,D,20140425,000000,35.266,35.8054,34.3803,34.5147,10377498.507928,0
+ABBV.US,D,20140428,000000,34.803,35.7671,34.7667,35.7298,11293026.390251,0
+ABBV.US,D,20140429,000000,35.7808,36.1957,35.6523,36.0829,7974548.6748185,0
+ABBV.US,D,20140430,000000,36.0888,36.6439,35.822,36.5821,10578882.483087,0
+ABBV.US,D,20140501,000000,36.4487,36.5929,36.1104,36.2506,6093189.7406078,0
+ABBV.US,D,20140502,000000,36.1104,36.328,35.822,35.9485,4756956.6755994,0
+ABBV.US,D,20140505,000000,35.8142,36.0829,35.3375,36.076,3673619.0102224,0
+ABBV.US,D,20140506,000000,35.9603,36.0329,35.7023,35.7602,4773885.4994422,0
+ABBV.US,D,20140507,000000,36.792,37.1362,36.0133,37.0803,9998693.7701626,0
+ABBV.US,D,20140508,000000,37.0077,37.2911,36.4958,36.6322,5825948.2257281,0
+ABBV.US,D,20140509,000000,36.5723,36.7704,35.875,36.7096,7136320.5571869,0
+ABBV.US,D,20140512,000000,36.7802,36.9185,36.6772,36.7871,5162893.6185366,0
+ABBV.US,D,20140513,000000,36.841,36.8773,36.4683,36.6645,5901547.2569272,0
+ABBV.US,D,20140514,000000,36.6861,37.2284,36.5821,37.1362,6945298.005139,0
+ABBV.US,D,20140515,000000,37.199,37.2745,36.8194,37.0077,9914362.6756381,0
+ABBV.US,D,20140516,000000,36.9842,37.2088,36.8116,37.1784,8294792.3050386,0
+ABBV.US,D,20140519,000000,37.1156,38.0787,37.0215,38.0082,8557114.1322087,0
+ABBV.US,D,20140520,000000,37.8306,37.8816,37.4462,37.607,7148720.2094637,0
+ABBV.US,D,20140521,000000,37.5765,37.8159,37.3001,37.4187,5820107.8171892,0
+ABBV.US,D,20140522,000000,37.4324,38.1689,37.1833,37.6707,6387206.5921202,0
+ABBV.US,D,20140523,000000,37.8875,38.1974,37.8159,37.8963,4304574.8218109,0
+ABBV.US,D,20140527,000000,38.0719,38.0719,37.7757,37.9218,5433252.1251942,0
+ABBV.US,D,20140528,000000,37.9012,38.3573,37.8021,37.9787,5849049.8556628,0
+ABBV.US,D,20140529,000000,38.0022,38.2454,37.7541,37.9473,3941620.1452769,0
+ABBV.US,D,20140530,000000,37.9149,38.2308,37.8531,38.1611,5730365.5759965,0
+ABBV.US,D,20140602,000000,38.2308,38.5946,37.8659,38.0326,5175086.2870611,0
+ABBV.US,D,20140603,000000,37.9698,38.2602,37.8375,38.1895,4382095.8449961,0
+ABBV.US,D,20140604,000000,37.8717,38.3789,37.6972,38.3376,4823755.3286388,0
+ABBV.US,D,20140605,000000,38.3161,38.8574,38.1827,38.8438,6901081.9932169,0
+ABBV.US,D,20140606,000000,38.8574,38.9124,38.5564,38.7035,4911940.6033792,0
+ABBV.US,D,20140609,000000,38.2258,38.5504,37.7326,37.8159,8965745.9424239,0
+ABBV.US,D,20140610,000000,37.3255,37.9885,36.7273,37.9071,11979988.130651,0
+ABBV.US,D,20140611,000000,37.8247,38.4201,37.7541,38.0935,7669108.9712005,0
+ABBV.US,D,20140612,000000,38.0856,38.1043,37.5501,37.6904,5611701.6888179,0
+ABBV.US,D,20140613,000000,37.6972,38.1464,37.5373,38.0385,6282883.7220681,0
+ABBV.US,D,20140616,000000,38.0542,38.1464,37.5433,37.9297,6279056.0520863,0
+ABBV.US,D,20140617,000000,38.2738,38.3082,37.8247,38.1395,4820180.5255073,0
+ABBV.US,D,20140618,000000,38.1189,38.3573,37.9297,38.3298,4751254.9359783,0
+ABBV.US,D,20140619,000000,38.0258,38.4975,37.8717,38.063,5632318.4941003,0
+ABBV.US,D,20140620,000000,39.0664,39.0664,37.3383,37.4392,19159706.960994,0
+ABBV.US,D,20140623,000000,37.6766,38.2082,37.607,37.7541,8877728.9057088,0
+ABBV.US,D,20140624,000000,37.7482,37.8963,37.5315,37.6403,7806868.3840627,0
+ABBV.US,D,20140625,000000,37.5933,39.185,37.5089,38.6319,15781890.164601,0
+ABBV.US,D,20140626,000000,38.6819,39.7117,38.6113,39.692,15256913.093083,0
+ABBV.US,D,20140627,000000,39.7421,39.9667,39.5303,39.8882,10664612.502282,0
+ABBV.US,D,20140630,000000,39.692,39.9598,39.4057,39.642,9220841.6915013,0
+ABBV.US,D,20140701,000000,39.6274,40.1776,39.4557,39.9598,9781002.9420436,0
+ABBV.US,D,20140702,000000,40.3599,40.816,39.9804,40.816,8826355.1305285,0
+ABBV.US,D,20140703,000000,40.6679,40.9269,40.4934,40.8965,5451233.2014134,0
+ABBV.US,D,20140707,000000,40.6767,40.8464,40.3089,40.3159,6743001.4661471,0
+ABBV.US,D,20140708,000000,39.8097,40.0167,38.9683,39.1174,13236665.00218,0
+ABBV.US,D,20140709,000000,39.0242,39.081,38.5034,38.6397,16395714.247092,0
+ABBV.US,D,20140710,000000,38.2798,39.2497,38.1249,39.185,10754076.386014,0
+ABBV.US,D,20140711,000000,39.1654,40.0579,38.5584,38.8977,19206673.919536,0
+ABBV.US,D,20140714,000000,38.0915,38.9585,38.018,38.8182,43552752.370403,0
+ABBV.US,D,20140715,000000,38.5838,38.7055,37.7865,37.8198,23732926.300854,0
+ABBV.US,D,20140716,000000,37.6874,37.9856,36.6723,37.9689,32944197.797776,0
+ABBV.US,D,20140717,000000,37.6599,38.9261,37.4256,37.8777,26421269.002337,0
+ABBV.US,D,20140718,000000,37.5325,39.0114,37.5109,38.8614,59999160.303204,0
+ABBV.US,D,20140721,000000,38.2866,38.5368,38.1543,38.218,31558741.345438,0
+ABBV.US,D,20140722,000000,38.0915,38.4848,38.0366,38.2533,20805061.593313,0
+ABBV.US,D,20140723,000000,38.5584,38.7908,38.266,38.5584,21210672.256444,0
+ABBV.US,D,20140724,000000,38.3739,38.6142,38.1964,38.2738,16549910.005214,0
+ABBV.US,D,20140725,000000,38.5004,38.5652,37.5325,37.6345,16504856.881663,0
+ABBV.US,D,20140728,000000,37.8198,38.2082,37.6285,38.0306,14788198.895723,0
+ABBV.US,D,20140729,000000,37.9003,37.9758,37.6806,37.8129,22850056.987927,0
+ABBV.US,D,20140730,000000,37.706,38.1385,37.5325,38.0366,17916716.507729,0
+ABBV.US,D,20140731,000000,37.6021,37.7914,37.0127,37.0421,21872740.886845,0
+ABBV.US,D,20140801,000000,36.8224,37.2529,36.6272,37.1421,16380958.242837,0
+ABBV.US,D,20140804,000000,37.2147,37.7914,37.0647,37.712,14774478.829854,0
+ABBV.US,D,20140805,000000,37.3461,37.6433,37.1196,37.3608,18063287.514619,0
+ABBV.US,D,20140806,000000,36.4311,37.2677,36.3536,36.8361,25611681.114357,0
+ABBV.US,D,20140807,000000,36.5105,37.3059,36.3928,37.1048,24273426.134172,0
+ABBV.US,D,20140808,000000,37.3107,37.4334,37.0058,37.3804,18546985.092475,0
+ABBV.US,D,20140811,000000,37.5109,37.9689,37.3461,37.7276,14235173.996327,0
+ABBV.US,D,20140812,000000,37.6658,37.7208,37.2078,37.3961,12045137.031417,0
+ABBV.US,D,20140813,000000,37.4893,37.962,37.3304,37.9355,12758359.198129,0
+ABBV.US,D,20140814,000000,37.9444,38.3798,37.8845,38.3504,11247016.859017,0
+ABBV.US,D,20140815,000000,38.4603,38.6348,37.9199,38.1455,14284179.184036,0
+ABBV.US,D,20140818,000000,38.4926,38.5838,38.1043,38.4367,10414390.557816,0
+ABBV.US,D,20140819,000000,38.5584,39.1438,38.3435,39.1301,12943277.25892,0
+ABBV.US,D,20140820,000000,38.7966,39.0536,38.7055,38.9673,10756333.834427,0
+ABBV.US,D,20140821,000000,38.778,39.0114,38.6995,38.8977,11393120.877934,0
+ABBV.US,D,20140822,000000,38.832,39.1164,38.471,39.0654,13161399.388158,0
+ABBV.US,D,20140825,000000,39.1939,39.5754,39.0536,39.5381,10672933.656975,0
+ABBV.US,D,20140826,000000,39.4066,39.592,39.3782,39.4577,13154604.611185,0
+ABBV.US,D,20140827,000000,39.5273,39.5273,39.2085,39.4194,15574762.645222,0
+ABBV.US,D,20140828,000000,39.2909,39.4066,39.1006,39.3498,10283457.530284,0
+ABBV.US,D,20140829,000000,39.4577,39.4901,39.0938,39.1242,10631870.323685,0
+ABBV.US,D,20140902,000000,39.2291,39.2978,38.8977,38.9761,10392343.219506,0
+ABBV.US,D,20140903,000000,39.0369,39.2978,38.8045,39.2861,10685025.382685,0
+ABBV.US,D,20140904,000000,39.1791,39.3498,38.9889,39.3057,14157163.553432,0
+ABBV.US,D,20140905,000000,39.2733,39.592,38.832,39.592,14008750.085258,0
+ABBV.US,D,20140908,000000,39.4753,39.5989,39.185,39.3302,9281968.1740271,0
+ABBV.US,D,20140909,000000,39.2978,40.4678,39.2291,40.3051,24820545.369068,0
+ABBV.US,D,20140910,000000,40.2697,40.5659,39.9941,40.4756,12349796.722372,0
+ABBV.US,D,20140911,000000,40.3178,40.9641,40.2354,40.9415,14050596.490084,0
+ABBV.US,D,20140912,000000,40.9415,41.5928,40.8621,40.9641,21980627.34416,0
+ABBV.US,D,20140915,000000,40.8699,41.1543,40.6738,41.0014,12197765.626843,0
+ABBV.US,D,20140916,000000,40.7866,41.5418,40.6659,41.4731,12875606.827021,0
+ABBV.US,D,20140917,000000,41.6801,42.4764,41.577,42.194,20331993.599783,0
+ABBV.US,D,20140918,000000,42.1802,42.2165,41.8292,42.0753,15515204.345017,0
+ABBV.US,D,20140919,000000,42.348,42.4126,41.7644,41.7987,19763221.621219,0
+ABBV.US,D,20140922,000000,41.9194,41.9674,41.3378,41.5516,12781813.618105,0
+ABBV.US,D,20140923,000000,40.1972,41.2417,40.0579,40.7366,34200355.680487,0
+ABBV.US,D,20140924,000000,40.8082,42.0037,40.7718,41.7899,22273864.183009,0
+ABBV.US,D,20140925,000000,41.3809,42.1076,41.0268,41.0484,14242119.677712,0
+ABBV.US,D,20140926,000000,41.3995,41.9262,41.1191,41.89,22418298.057166,0
+ABBV.US,D,20140929,000000,41.1475,41.6359,41.0053,41.4163,10795665.845493,0
+ABBV.US,D,20140930,000000,41.2338,41.6212,40.8553,40.8778,12150243.99263,0
+ABBV.US,D,20141001,000000,41.0014,41.0053,40.3109,40.5012,11914349.810173,0
+ABBV.US,D,20141002,000000,40.7218,40.8366,39.7303,40.1069,11829034.778107,0
+ABBV.US,D,20141003,000000,40.6365,41.6006,40.5777,41.5378,16504692.722135,0
+ABBV.US,D,20141006,000000,41.4653,41.7497,40.8082,40.9121,10399439.805301,0
+ABBV.US,D,20141007,000000,40.767,40.767,39.9941,40.0932,12610273.029386,0
+ABBV.US,D,20141008,000000,40.0157,41.3692,39.7607,41.2907,15425839.364851,0
+ABBV.US,D,20141009,000000,41.4163,41.4379,40.1344,40.1412,16832044.154018,0
+ABBV.US,D,20141010,000000,39.9216,40.407,39.1791,39.1939,16982851.700273,0
+ABBV.US,D,20141013,000000,39.1291,39.3223,38.2033,38.2308,23714666.867174,0
+ABBV.US,D,20141014,000000,38.2082,39.0938,37.8021,38.5926,20022564.105906,0
+ABBV.US,D,20141015,000000,37.3107,39.7274,37.1176,38.9477,172146089.60668,0
+ABBV.US,D,20141016,000000,39.7833,39.8568,37.6766,37.7168,85885479.287807,0
+ABBV.US,D,20141017,000000,38.2033,38.4299,37.7168,38.0513,44728926.837014,0
+ABBV.US,D,20141020,000000,37.4746,38.9241,37.2529,38.7927,25180693.019641,0
+ABBV.US,D,20141021,000000,39.4282,40.2413,39.2291,40.1344,24575057.540672,0
+ABBV.US,D,20141022,000000,40.6149,40.9631,40.1138,40.5689,22508578.660041,0
+ABBV.US,D,20141023,000000,41.4261,42.5677,41.2682,42.4372,20658100.070279,0
+ABBV.US,D,20141024,000000,42.3127,43.0697,42.3127,42.9884,14574469.308382,0
+ABBV.US,D,20141027,000000,43.0296,43.4778,42.9296,43.1267,14040401.265751,0
+ABBV.US,D,20141028,000000,43.3219,43.5857,43.0973,43.4454,13201166.778841,0
+ABBV.US,D,20141029,000000,43.4856,43.4856,42.3264,42.7667,23208754.732608,0
+ABBV.US,D,20141030,000000,42.7815,43.8024,42.7177,43.62,16318676.52587,0
+ABBV.US,D,20141031,000000,44.9626,45.6247,44.4703,45.2471,21052875.184956,0
+ABBV.US,D,20141103,000000,45.3902,45.5609,44.8782,45.096,11571816.171038,0
+ABBV.US,D,20141104,000000,45.1912,45.3559,44.4331,44.6772,13662923.059324,0
+ABBV.US,D,20141105,000000,45.2706,45.3981,44.3516,44.59,9067252.609895,0
+ABBV.US,D,20141106,000000,44.7469,45.199,44.5056,44.7135,7226383.9800643,0
+ABBV.US,D,20141107,000000,44.4281,44.4419,43.7141,43.8475,9821254.654315,0
+ABBV.US,D,20141110,000000,44.1987,45.6776,44.1143,45.4814,13342193.068267,0
+ABBV.US,D,20141111,000000,45.4088,45.7727,45.2785,45.5256,7070385.5260107,0
+ABBV.US,D,20141112,000000,45.3167,45.6462,45.3167,45.4608,7526873.4072408,0
+ABBV.US,D,20141113,000000,45.809,46.1954,45.2068,45.3687,6325691.6326996,0
+ABBV.US,D,20141114,000000,45.6178,45.6295,45.0137,45.6295,6569844.7727618,0
+ABBV.US,D,20141117,000000,45.6884,46.6407,45.6541,46.3719,9981824.0845347,0
+ABBV.US,D,20141118,000000,46.1886,47.2301,46.1886,47.0948,9021323.628988,0
+ABBV.US,D,20141119,000000,46.9722,47.1654,46.5024,46.7025,8009616.6166619,0
+ABBV.US,D,20141120,000000,46.3719,46.83,46.2955,46.4808,6978280.815093,0
+ABBV.US,D,20141121,000000,47.3528,48.0285,46.88,48.0285,12855383.596756,0
+ABBV.US,D,20141124,000000,48.0569,48.5247,48.0569,48.3257,10841542.825556,0
+ABBV.US,D,20141125,000000,48.2286,48.6365,47.8794,48.5247,10590167.685899,0
+ABBV.US,D,20141126,000000,48.7278,49.0975,48.3992,48.9838,5674544.1992018,0
+ABBV.US,D,20141128,000000,49.1975,49.5378,49.1191,49.3407,4142583.0155591,0
+ABBV.US,D,20141201,000000,49.2554,49.5536,49.0759,49.273,6851445.6580069,0
+ABBV.US,D,20141202,000000,49.3407,49.5457,48.9484,49.3888,9104426.0761155,0
+ABBV.US,D,20141203,000000,49.3201,49.5378,48.7788,48.8415,8164163.1255758,0
+ABBV.US,D,20141204,000000,48.7356,49.8105,48.6914,49.6046,10757491.108116,0
+ABBV.US,D,20141205,000000,49.5672,50.0312,49.4388,49.7027,6111113.7178609,0
+ABBV.US,D,20141208,000000,49.7752,50.4539,49.4467,49.4967,7646687.4307377,0
+ABBV.US,D,20141209,000000,48.6365,49.3329,48.207,49.2976,9588313.3041086,0
+ABBV.US,D,20141210,000000,49.5124,49.5124,48.1491,48.1834,12026187.312022,0
+ABBV.US,D,20141211,000000,47.8088,48.459,47.2301,47.7911,13348929.726651,0
+ABBV.US,D,20141212,000000,47.4381,47.8941,46.3543,46.5378,12933212.546509,0
+ABBV.US,D,20141215,000000,46.88,47.391,46.2121,46.7888,10141616.560965,0
+ABBV.US,D,20141216,000000,46.4583,47.7274,46.2023,46.524,11983677.131714,0
+ABBV.US,D,20141217,000000,46.7025,47.5862,46.4083,47.4655,8323764.932244,0
+ABBV.US,D,20141218,000000,48.3865,48.4914,47.9148,48.4266,10075306.308011,0
+ABBV.US,D,20141219,000000,48.2629,48.9249,47.6558,48.2785,17711355.997428,0
+ABBV.US,D,20141222,000000,48.512,48.662,47.649,47.7499,18058647.203994,0
+ABBV.US,D,20141223,000000,47.9344,47.9991,45.6462,45.8806,17001875.852249,0
+ABBV.US,D,20141224,000000,46.1651,47.7352,46.1651,47.2075,6610207.6240923,0
+ABBV.US,D,20141226,000000,47.4224,47.9422,47.4224,47.7568,5831889.5770822,0
+ABBV.US,D,20141229,000000,47.4705,48.0343,47.3586,47.8706,5435759.3815833,0
+ABBV.US,D,20141230,000000,47.6068,47.8872,47.0732,47.2723,7810227.0268224,0
+ABBV.US,D,20141231,000000,47.5705,47.8411,46.5946,46.6593,5594617.882067,0
+ABBV.US,D,20150102,000000,46.7888,47.343,46.6957,46.9801,7135009.3202139,0
+ABBV.US,D,20150105,000000,46.7025,47.1291,45.5443,46.0945,11230557.062397,0
+ABBV.US,D,20150106,000000,46.7888,46.88,45.4177,45.8659,7697164.9560742,0
+ABBV.US,D,20150107,000000,46.4328,47.8088,45.9758,47.7205,11617439.264626,0
+ABBV.US,D,20150108,000000,48.5953,48.6914,48.0717,48.2207,11144943.280382,0
+ABBV.US,D,20150109,000000,47.5509,47.9148,46.4249,46.9035,12313999.749087,0
+ABBV.US,D,20150112,000000,47.2998,47.7205,46.5642,46.8849,8639276.4856433,0
+ABBV.US,D,20150113,000000,47.2105,47.4626,45.1931,45.5354,19361390.705723,0
+ABBV.US,D,20150114,000000,44.9813,46.0248,44.4369,45.761,13152681.599575,0
+ABBV.US,D,20150115,000000,45.9758,46.0572,45.1636,45.1754,8559929.3151654,0
+ABBV.US,D,20150116,000000,45.3422,46.421,44.9969,46.3631,11284089.382423,0
+ABBV.US,D,20150120,000000,46.7358,46.9035,45.0784,45.5835,12619460.864817,0
+ABBV.US,D,20150121,000000,45.3275,45.5835,44.7409,45.0411,11107642.361112,0
+ABBV.US,D,20150122,000000,45.401,45.5835,44.4497,45.2421,12447408.424652,0
+ABBV.US,D,20150123,000000,45.7316,45.7316,44.791,44.845,9578898.0924381,0
+ABBV.US,D,20150126,000000,44.7263,45.2873,44.3084,45.1352,11388614.138105,0
+ABBV.US,D,20150127,000000,44.7733,45.6149,44.6812,45.3275,9092697.3366911,0
+ABBV.US,D,20150128,000000,45.5737,45.66,44.3154,44.4311,9464138.3470711,0
+ABBV.US,D,20150129,000000,44.6233,45.5285,44.2457,45.3422,11806980.302427,0
+ABBV.US,D,20150130,000000,44.6018,45.0263,43.1865,43.3542,24475777.732881,0
+ABBV.US,D,20150202,000000,44.1359,44.1711,42.1302,43.6063,15995215.980682,0
+ABBV.US,D,20150203,000000,44.2516,44.3654,43.0885,44.2859,14925057.980245,0
+ABBV.US,D,20150204,000000,42.347,42.347,40.6954,40.8807,43501813.974839,0
+ABBV.US,D,20150205,000000,41.3721,41.8498,40.3365,41.6555,26399863.007772,0
+ABBV.US,D,20150206,000000,41.4565,41.5418,40.7238,40.8749,19336906.465108,0
+ABBV.US,D,20150209,000000,39.9912,40.4786,39.6382,39.8559,31352009.440325,0
+ABBV.US,D,20150210,000000,40.1776,40.9543,39.9412,40.867,26333553.774442,0
+ABBV.US,D,20150211,000000,41.0602,41.5418,40.4178,40.7238,20437409.507188,0
+ABBV.US,D,20150212,000000,41.2348,41.3642,40.3443,40.9808,16622284.984074,0
+ABBV.US,D,20150213,000000,41.1975,41.7379,40.8749,41.6987,15734818.184746,0
+ABBV.US,D,20150217,000000,42.347,42.3852,41.5928,42.1822,17803501.493321,0
+ABBV.US,D,20150218,000000,42.4911,42.7265,41.8792,42.5549,15008775.260883,0
+ABBV.US,D,20150219,000000,42.3283,42.4392,42.1302,42.3852,12063012.0667,0
+ABBV.US,D,20150220,000000,42.8207,44.0632,42.5401,44.0338,21623714.961795,0
+ABBV.US,D,20150223,000000,44.2075,44.4683,43.2728,43.5112,16123821.205718,0
+ABBV.US,D,20150224,000000,43.7112,44.0338,43.4728,43.7269,10998229.526077,0
+ABBV.US,D,20150225,000000,43.8348,43.8946,43.2512,43.5464,13897980.130152,0
+ABBV.US,D,20150226,000000,43.3542,43.6827,43.2963,43.4728,10200897.523334,0
+ABBV.US,D,20150227,000000,43.4807,43.8122,43.3659,43.4611,12040121.499015,0
+ABBV.US,D,20150302,000000,43.3169,43.6405,43.1423,43.4327,8562319.3147491,0
+ABBV.US,D,20150303,000000,43.2581,43.4258,42.699,42.8285,10330521.353142,0
+ABBV.US,D,20150304,000000,42.6108,43.4023,42.4058,43.2963,11882537.529026,0
+ABBV.US,D,20150305,000000,41.0955,42.7265,40.6954,40.8474,65499071.392895,0
+ABBV.US,D,20150306,000000,40.9091,41.2348,39.8265,39.9686,31812743.037539,0
+ABBV.US,D,20150309,000000,40.1776,40.2482,39.695,39.896,20574453.143725,0
+ABBV.US,D,20150310,000000,39.6686,40.4433,39.3518,40.1128,24928698.967975,0
+ABBV.US,D,20150311,000000,40.3697,40.8582,39.9843,40.6738,20364533.892751,0
+ABBV.US,D,20150312,000000,40.7886,42.3136,40.6954,41.4495,25374715.306661,0
+ABBV.US,D,20150313,000000,41.7507,42.2881,41.1907,41.6644,14080047.321132,0
+ABBV.US,D,20150316,000000,41.9959,42.8854,41.9046,42.4676,16842046.66934,0
+ABBV.US,D,20150317,000000,42.1822,43.2306,42.1684,42.908,15289755.194871,0
+ABBV.US,D,20150318,000000,42.9158,43.4023,42.5637,43.0217,16550549.30971,0
+ABBV.US,D,20150319,000000,43.1679,44.1643,43.0973,43.9573,19642747.900739,0
+ABBV.US,D,20150320,000000,44.1791,44.3448,43.3326,43.3885,18532711.370558,0
+ABBV.US,D,20150323,000000,43.209,43.9573,42.8285,43.4474,11033932.693919,0
+ABBV.US,D,20150324,000000,43.2454,43.6896,42.706,42.8353,11094628.89495,0
+ABBV.US,D,20150325,000000,43.159,43.1679,41.8164,41.8242,16174551.597905,0
+ABBV.US,D,20150326,000000,41.6497,41.7301,41.1034,41.1397,15109345.913159,0
+ABBV.US,D,20150327,000000,41.4045,41.6987,41.1661,41.4133,9507949.568108,0
+ABBV.US,D,20150330,000000,41.6153,41.9115,41.5123,41.838,8048787.5270737,0
+ABBV.US,D,20150331,000000,41.5928,42.2479,41.4565,42.0508,17141340.0771,0
+ABBV.US,D,20150401,000000,42.0105,42.0165,40.464,41.019,20746237.422674,0
+ABBV.US,D,20150402,000000,41.2622,41.53,40.8749,40.9543,12232083.125131,0
+ABBV.US,D,20150406,000000,40.8101,41.585,40.717,41.3858,14310438.590724,0
+ABBV.US,D,20150407,000000,41.6281,42.2038,41.5123,41.9655,14159335.353395,0
+ABBV.US,D,20150408,000000,42.0233,42.3676,41.6281,42.2479,15418242.143478,0
+ABBV.US,D,20150409,000000,42.5245,43.4101,42.4176,43.3326,17676445.077741,0
+ABBV.US,D,20150410,000000,43.4611,44.7733,43.3326,44.538,24910467.064154,0
+ABBV.US,D,20150413,000000,44.84,45.0245,44.2271,44.328,15740115.133482,0
+ABBV.US,D,20150414,000000,44.3144,44.7665,43.8269,44.7027,18046435.162606,0
+ABBV.US,D,20150415,000000,44.9793,45.4128,44.8862,44.9283,15924211.37701,0
+ABBV.US,D,20150416,000000,44.7615,45.5667,44.6566,45.3353,13551603.526668,0
+ABBV.US,D,20150417,000000,44.9941,45.4785,44.8155,45.1186,13675819.268682,0
+ABBV.US,D,20150420,000000,45.4864,46.3573,45.4864,46.0218,17643132.929107,0
+ABBV.US,D,20150421,000000,46.2768,46.5308,45.8297,46.0738,11675564.992555,0
+ABBV.US,D,20150422,000000,46.066,46.8829,46.0385,46.7319,19153593.293117,0
+ABBV.US,D,20150423,000000,47.2684,47.3047,45.4383,46.5368,25410633.61525,0
+ABBV.US,D,20150424,000000,46.5809,48.0726,46.4573,47.8539,20515248.653185,0
+ABBV.US,D,20150427,000000,47.8215,48.2835,46.9791,47.0958,25046568.567749,0
+ABBV.US,D,20150428,000000,46.7614,48.158,46.5004,48.158,18065072.876937,0
+ABBV.US,D,20150429,000000,47.5881,47.9344,47.4489,47.5381,13618662.183929,0
+ABBV.US,D,20150430,000000,47.3636,47.7479,46.5858,46.8339,14218261.486475,0
+ABBV.US,D,20150501,000000,47.1458,47.442,46.268,46.5858,13627774.567154,0
+ABBV.US,D,20150504,000000,46.5858,47.3978,46.3631,46.8476,11726255.61939,0
+ABBV.US,D,20150505,000000,46.5004,47.0085,46.1964,46.2524,10542238.201927,0
+ABBV.US,D,20150506,000000,46.4377,46.7388,45.9228,46.3141,11702513.665334,0
+ABBV.US,D,20150507,000000,46.0601,46.9418,46.0601,46.8643,11926054.078612,0
+ABBV.US,D,20150508,000000,47.0742,47.6588,47.0085,47.2537,10411356.155614,0
+ABBV.US,D,20150511,000000,47.2193,47.6588,47.1389,47.2253,11015514.198834,0
+ABBV.US,D,20150512,000000,46.9016,47.2772,46.7848,46.9418,8182873.233238,0
+ABBV.US,D,20150513,000000,47.0664,47.3116,46.8114,47.2988,11761735.489489,0
+ABBV.US,D,20150514,000000,47.7019,48.001,47.0379,47.7833,8102557.4195841,0
+ABBV.US,D,20150515,000000,47.7549,48.1804,47.7401,47.797,9369398.9267146,0
+ABBV.US,D,20150518,000000,47.6528,47.7401,47.1801,47.5215,10848926.94543,0
+ABBV.US,D,20150519,000000,47.596,47.8932,47.3694,47.6097,10595666.520265,0
+ABBV.US,D,20150520,000000,47.7479,47.95,47.3636,47.7254,13745263.847028,0
+ABBV.US,D,20150521,000000,47.4067,47.6686,46.9889,47.5518,14570181.787798,0
+ABBV.US,D,20150522,000000,47.4302,47.7097,47.3047,47.4302,19385767.885778,0
+ABBV.US,D,20150526,000000,47.6018,48.5277,47.5597,47.8774,29040168.145097,0
+ABBV.US,D,20150527,000000,48.3472,49.2485,48.2188,48.8042,56299826.36572,0
+ABBV.US,D,20150528,000000,48.8317,48.9131,48.2599,48.8699,17797728.379993,0
+ABBV.US,D,20150529,000000,48.6885,48.9003,48.0853,48.2324,13048056.920701,0
+ABBV.US,D,20150601,000000,48.3865,48.718,47.9941,48.4776,17157780.500858,0
+ABBV.US,D,20150602,000000,48.2913,48.6974,48.0441,48.2531,15371423.030473,0
+ABBV.US,D,20150603,000000,48.459,48.7434,48.2531,48.5365,28722313.494836,0
+ABBV.US,D,20150604,000000,48.204,49.1583,48.1804,48.8317,14550302.170954,0
+ABBV.US,D,20150605,000000,48.5149,49.0798,48.2531,48.8189,12299621.005857,0
+ABBV.US,D,20150608,000000,49.1583,49.3986,48.9131,49.1014,14188166.252809,0
+ABBV.US,D,20150609,000000,48.9073,49.3122,48.9003,49.0132,11228241.495394,0
+ABBV.US,D,20150610,000000,49.0062,49.5732,48.92,49.4281,10146616.799002,0
+ABBV.US,D,20150611,000000,49.5006,49.7379,48.9994,49.28,10426736.17,0
+ABBV.US,D,20150612,000000,49.1749,49.2015,48.2324,48.5669,11389522.623442,0
+ABBV.US,D,20150615,000000,48.2687,48.5669,47.8774,48.4658,9703515.5664634,0
+ABBV.US,D,20150616,000000,48.3237,48.8189,48.2531,48.3619,7180578.3737091,0
+ABBV.US,D,20150617,000000,48.5071,49.2485,48.4414,49.0877,10184934.283794,0
+ABBV.US,D,20150618,000000,49.1014,50.0292,49.1014,49.9645,12534603.644104,0
+ABBV.US,D,20150619,000000,49.6144,50.5205,49.6144,50.3234,13777846.964219,0
+ABBV.US,D,20150622,000000,50.5941,51.1365,50.5049,50.7893,13978448.887465,0
+ABBV.US,D,20150623,000000,50.7079,51.0561,50.3842,50.7148,12038986.657062,0
+ABBV.US,D,20150624,000000,51.0795,51.2454,49.9998,50.139,12850900.308288,0
+ABBV.US,D,20150625,000000,50.4892,50.9756,50.1881,50.5696,8547524.5647666,0
+ABBV.US,D,20150626,000000,50.6658,51.1365,50.4725,51.0355,13349858.604475,0
+ABBV.US,D,20150629,000000,50.1714,50.7148,48.5875,48.6601,16646215.568642,0
+ABBV.US,D,20150630,000000,49.2554,49.4143,48.2835,48.665,16050831.393348,0
+ABBV.US,D,20150701,000000,49.1828,49.6879,49.023,49.6212,10623694.97528,0
+ABBV.US,D,20150702,000000,49.7448,49.9076,49.1014,49.4065,8622910.4944671,0
+ABBV.US,D,20150706,000000,48.9131,49.9791,48.8847,49.4143,23510493.199669,0
+ABBV.US,D,20150707,000000,49.5574,49.8252,48.7601,49.6595,10798615.61887,0
+ABBV.US,D,20150708,000000,49.1014,49.5732,48.9494,49.0062,6940487.4172397,0
+ABBV.US,D,20150709,000000,49.6026,49.9213,49.1083,49.2328,8997056.5683689,0
+ABBV.US,D,20150710,000000,49.9791,50.3411,49.6359,50.1459,9514235.5525079,0
+ABBV.US,D,20150713,000000,50.654,50.8599,50.4735,50.7638,7547036.479667,0
+ABBV.US,D,20150714,000000,50.8677,51.4582,50.6382,50.9354,9083604.3263298,0
+ABBV.US,D,20150715,000000,50.9404,51.1081,50.5735,50.8923,22970614.317608,0
+ABBV.US,D,20150716,000000,51.1796,51.2963,50.953,51.0707,9380281.3778906,0
+ABBV.US,D,20150717,000000,51.0707,51.1738,50.8599,51.0707,8416173.4912317,0
+ABBV.US,D,20150720,000000,51.0795,51.8887,50.9756,51.6612,13201494.078273,0
+ABBV.US,D,20150721,000000,51.669,52.2467,51.2394,51.4768,6891280.3439004,0
+ABBV.US,D,20150722,000000,51.2669,51.5543,51.1002,51.4866,7814406.4672206,0
+ABBV.US,D,20150723,000000,51.262,51.7582,51.1796,51.4582,7724509.2431197,0
+ABBV.US,D,20150724,000000,49.3358,50.3666,49.1445,49.6771,18494281.727083,0
+ABBV.US,D,20150727,000000,49.9537,51.7788,49.9537,50.5971,17598425.458227,0
+ABBV.US,D,20150728,000000,50.7128,52.13,50.4058,51.975,13839160.03801,0
+ABBV.US,D,20150729,000000,52.0192,52.18,51.6191,51.6415,9309699.918343,0
+ABBV.US,D,20150730,000000,51.7073,51.721,50.549,51.1944,9346978.4058763,0
+ABBV.US,D,20150731,000000,51.3551,51.3551,50.8815,51.0875,8470991.5576209,0
+ABBV.US,D,20150803,000000,51.2168,51.6523,50.5519,50.8815,13529492.971647,0
+ABBV.US,D,20150804,000000,51.1081,51.3621,50.8363,51.0413,7415338.7338376,0
+ABBV.US,D,20150805,000000,51.1522,51.5464,51.1139,51.2963,13827920.718295,0
+ABBV.US,D,20150806,000000,51.3473,51.6475,50.2038,50.5235,8458702.0247789,0
+ABBV.US,D,20150807,000000,50.4058,50.5657,49.4515,50.0714,8516489.2374085,0
+ABBV.US,D,20150810,000000,50.2891,50.6618,49.9841,50.499,11223116.863181,0
+ABBV.US,D,20150811,000000,49.9841,50.5598,49.5761,49.8017,10241578.497476,0
+ABBV.US,D,20150812,000000,49.4947,50.2891,49.0642,50.1646,11751698.306937,0
+ABBV.US,D,20150813,000000,50.1156,50.4117,49.7742,50.0105,9846507.6917247,0
+ABBV.US,D,20150814,000000,50.0282,50.6696,49.9194,50.091,8037247.4181625,0
+ABBV.US,D,20150817,000000,50.139,50.9472,49.839,50.6216,24215474.762014,0
+ABBV.US,D,20150818,000000,50.654,50.8864,50.1076,50.2449,8738503.2729655,0
+ABBV.US,D,20150819,000000,50.1646,50.4058,49.7742,50.0498,8592961.0670904,0
+ABBV.US,D,20150820,000000,49.6183,49.9311,49.2416,49.2416,13157499.324844,0
+ABBV.US,D,20150821,000000,48.7012,49.0062,48.0353,48.0843,22306722.598787,0
+ABBV.US,D,20150824,000000,44.635,47.3204,39.3076,46.2994,33291685.79185,0
+ABBV.US,D,20150825,000000,47.5097,47.5155,44.2555,44.2967,20922576.363798,0
+ABBV.US,D,20150826,000000,45.5873,46.1317,44.4252,46.0729,20953407.766277,0
+ABBV.US,D,20150827,000000,46.7211,47.1389,45.9718,47.0732,17256638.184149,0
+ABBV.US,D,20150828,000000,46.6368,47.2684,46.2926,46.6849,10026719.166304,0
+ABBV.US,D,20150831,000000,46.8026,46.9261,45.4226,45.5373,21353032.21458,0
+ABBV.US,D,20150901,000000,44.6988,44.9715,43.8995,44.1447,17408894.61667,0
+ABBV.US,D,20150902,000000,44.9185,44.9489,43.9868,44.4958,16506316.983797,0
+ABBV.US,D,20150903,000000,44.8371,45.4481,44.7635,44.9342,16140134.176426,0
+ABBV.US,D,20150904,000000,44.2555,44.3644,43.0217,43.6121,12719776.610994,0
+ABBV.US,D,20150908,000000,43.9407,44.4683,43.7171,44.1967,12694702.007853,0
+ABBV.US,D,20150909,000000,44.891,44.891,43.1296,43.2414,11562165.426132,0
+ABBV.US,D,20150910,000000,43.314,43.8779,42.9708,43.4728,12754182.816604,0
+ABBV.US,D,20150911,000000,43.5042,43.6073,43.0305,43.3071,12834620.985185,0
+ABBV.US,D,20150914,000000,43.3649,43.5042,41.9871,43.007,12465013.259469,0
+ABBV.US,D,20150915,000000,43.0374,43.3729,42.5921,43.1982,14354996.176819,0
+ABBV.US,D,20150916,000000,43.4179,43.519,42.7765,43.4248,11023991.356059,0
+ABBV.US,D,20150917,000000,43.4611,44.4507,43.3375,43.6789,14090516.824428,0
+ABBV.US,D,20150918,000000,43.3581,45.1176,43.0305,44.6723,39683960.936842,0
+ABBV.US,D,20150921,000000,44.6861,45.0519,43.262,43.3375,15126961.963843,0
+ABBV.US,D,20150922,000000,42.446,42.5137,41.528,42.1312,19449348.604224,0
+ABBV.US,D,20150923,000000,42.2519,42.6118,41.7007,41.9086,13467360.119842,0
+ABBV.US,D,20150924,000000,41.5418,41.9409,40.8032,41.278,11820722.800033,0
+ABBV.US,D,20150925,000000,42.2048,42.2342,40.1912,40.6738,11886414.140979,0
+ABBV.US,D,20150928,000000,40.4188,40.4462,38.1925,38.3092,20725198.492891,0
+ABBV.US,D,20150929,000000,38.7466,39.5391,37.8581,38.5191,17600341.332467,0
+ABBV.US,D,20150930,000000,39.0664,39.7685,38.9389,39.7019,16301983.235263,0
+ABBV.US,D,20151001,000000,39.899,40.3031,39.3528,40.2295,12684421.135071,0
+ABBV.US,D,20151002,000000,39.3076,40.7542,39.1987,40.7316,9514309.9850888,0
+ABBV.US,D,20151005,000000,41.1475,41.5564,40.4532,41.3594,12787621.398663,0
+ABBV.US,D,20151006,000000,41.0524,41.3525,39.3734,40.1912,12345235.94245,0
+ABBV.US,D,20151007,000000,40.0226,41.2642,39.338,40.5924,15178357.151136,0
+ABBV.US,D,20151008,000000,40.2295,40.9788,39.9863,40.8935,9233096.557114,0
+ABBV.US,D,20151009,000000,40.9945,41.2289,40.4756,40.6013,9837597.1941302,0
+ABBV.US,D,20151012,000000,40.717,41.0592,40.511,40.6954,8928511.2987396,0
+ABBV.US,D,20151013,000000,40.6267,40.7709,39.5518,39.6195,12856574.51805,0
+ABBV.US,D,20151014,000000,39.8343,40.2246,39.4449,39.7215,11850906.741021,0
+ABBV.US,D,20151015,000000,40.002,41.3868,39.6568,41.3427,10566728.560288,0
+ABBV.US,D,20151016,000000,41.4535,41.9527,41.0857,41.63,9970879.4362706,0
+ABBV.US,D,20151019,000000,41.4535,41.7556,41.0053,41.3584,8776184.5121352,0
+ABBV.US,D,20151020,000000,41.3515,41.5192,40.2315,40.3776,7108010.6858386,0
+ABBV.US,D,20151021,000000,40.7072,40.9533,39.082,39.641,15964292.812007,0
+ABBV.US,D,20151022,000000,39.6813,40.0903,33.4701,35.5474,63166812.119143,0
+ABBV.US,D,20151023,000000,36.3879,38.0954,35.819,37.0715,35597395.065961,0
+ABBV.US,D,20151026,000000,36.946,38.6475,36.3418,38.1994,18861941.970203,0
+ABBV.US,D,20151027,000000,38.3014,39.392,38.3014,38.7191,15902237.451657,0
+ABBV.US,D,20151028,000000,38.8986,39.648,38.3524,39.2213,10685275.190662,0
+ABBV.US,D,20151029,000000,39.1781,40.6355,39.0448,39.8411,12634559.462869,0
+ABBV.US,D,20151030,000000,42.6157,44.7243,42.4637,43.8514,37295869.070427,0
+ABBV.US,D,20151102,000000,45.3667,47.2792,45.2451,46.6741,23096256.514151,0
+ABBV.US,D,20151103,000000,46.4838,46.9241,45.5991,45.9758,11887976.205553,0
+ABBV.US,D,20151104,000000,45.9758,47.2419,45.8777,46.9859,14044255.445967,0
+ABBV.US,D,20151105,000000,46.9095,47.2635,45.4294,46.2258,13901214.378735,0
+ABBV.US,D,20151106,000000,45.8443,47.3538,45.7551,47.2271,9859933.0861437,0
+ABBV.US,D,20151109,000000,46.8506,47.2271,46.475,46.5632,11166506.297104,0
+ABBV.US,D,20151110,000000,46.6397,46.8506,45.8629,45.8777,9366333.935781,0
+ABBV.US,D,20151111,000000,45.8061,45.8551,44.6046,44.8194,11151851.235664,0
+ABBV.US,D,20151112,000000,44.7645,45.4589,44.2938,44.3575,10544866.793619,0
+ABBV.US,D,20151113,000000,44.1927,44.9018,43.3669,44.0829,10638426.50855,0
+ABBV.US,D,20151116,000000,43.9946,44.7812,43.8613,44.1927,9457859.500042,0
+ABBV.US,D,20151117,000000,44.2585,45.4589,43.9868,44.4663,11413656.113265,0
+ABBV.US,D,20151118,000000,44.3752,44.9675,44.074,44.9146,7428055.4893015,0
+ABBV.US,D,20151119,000000,45.0843,45.4589,44.2879,44.59,7565201.0882775,0
+ABBV.US,D,20151120,000000,44.8792,45.1862,44.6046,45.0039,10170898.134363,0
+ABBV.US,D,20151123,000000,45.15,45.3117,44.8067,45.0313,8697292.0941377,0
+ABBV.US,D,20151124,000000,44.5978,45.402,44.5772,45.0185,7080830.5583209,0
+ABBV.US,D,20151125,000000,44.9959,45.0185,44.3418,44.3987,6626203.4916129,0
+ABBV.US,D,20151127,000000,44.3114,44.5154,43.8995,44.1869,3264554.8792634,0
+ABBV.US,D,20151130,000000,44.1545,44.3418,42.6844,42.8227,17191439.321786,0
+ABBV.US,D,20151201,000000,42.8805,43.5238,42.0959,43.466,15331487.401765,0
+ABBV.US,D,20151202,000000,43.5759,43.7357,42.2509,42.5069,10405681.945852,0
+ABBV.US,D,20151203,000000,42.4999,42.5265,40.8955,41.326,13173721.548981,0
+ABBV.US,D,20151204,000000,41.6094,42.3313,41.3868,42.1066,9163328.7578342,0
+ABBV.US,D,20151207,000000,42.6402,42.704,41.0632,41.4387,10715145.087335,0
+ABBV.US,D,20151208,000000,40.9151,41.8792,40.8787,41.734,9364379.3158143,0
+ABBV.US,D,20151209,000000,41.4467,42.3009,41.0328,41.2613,8429781.3984175,0
+ABBV.US,D,20151210,000000,41.2417,41.7163,40.9808,41.0808,9147982.3910536,0
+ABBV.US,D,20151211,000000,40.6267,40.7915,39.6568,39.7951,12748896.064112,0
+ABBV.US,D,20151214,000000,39.5518,40.8553,39.2075,40.8268,12790270.382843,0
+ABBV.US,D,20151215,000000,41.3515,41.9791,41.1721,41.528,9491806.8746744,0
+ABBV.US,D,20151216,000000,41.734,42.4843,41.3868,42.4392,8531083.121385,0
+ABBV.US,D,20151217,000000,42.4637,42.6608,41.4976,41.5192,10658112.396759,0
+ABBV.US,D,20151218,000000,41.1641,41.3132,40.7709,41.0474,18748552.600023,0
+ABBV.US,D,20151221,000000,41.2417,41.4309,41.02,41.3868,6208373.6497235,0
+ABBV.US,D,20151222,000000,41.6379,42.704,41.5506,42.4088,11393921.283085,0
+ABBV.US,D,20151223,000000,42.6226,43.162,42.4264,43.1365,9008935.1925795,0
+ABBV.US,D,20151224,000000,42.9933,43.2502,42.7118,43.0511,2923454.832028,0
+ABBV.US,D,20151228,000000,42.9119,43.4268,42.5343,43.264,7585025.6454042,0
+ABBV.US,D,20151229,000000,43.466,43.9652,43.466,43.7808,6889086.1122007,0
+ABBV.US,D,20151230,000000,43.7426,44.2751,43.7063,44.0368,7088458.3684255,0
+ABBV.US,D,20151231,000000,43.8152,44.1359,43.5965,43.6249,8289835.9108508,0
+ABBV.US,D,20160104,000000,42.7589,42.9482,41.5368,42.4264,13301975.003601,0
+ABBV.US,D,20160105,000000,42.704,42.8952,41.8409,42.2509,9595189.6510336,0
+ABBV.US,D,20160106,000000,41.5104,42.3882,41.3741,42.2567,12156893.982939,0
+ABBV.US,D,20160107,000000,41.6232,42.5951,41.4888,42.1302,12618513.633753,0
+ABBV.US,D,20160108,000000,42.3842,42.5755,40.8553,40.9808,10842860.180275,0
+ABBV.US,D,20160111,000000,41.1387,41.226,38.9035,39.6813,14235361.607216,0
+ABBV.US,D,20160112,000000,40.1128,40.4816,39.4518,40.3845,9215422.3878379,0
+ABBV.US,D,20160113,000000,40.5943,40.6453,37.9375,38.0875,14006305.025957,0
+ABBV.US,D,20160114,000000,38.1905,42.2891,37.7354,40.6031,22446970.9148,0
+ABBV.US,D,20160115,000000,39.4498,42.7236,39.4498,42.6696,35914274.9553,0
+ABBV.US,D,20160119,000000,42.8099,42.96,40.3561,40.9219,18335318.205286,0
+ABBV.US,D,20160120,000000,40.3413,43.1109,39.9618,42.5265,16116035.353833,0
+ABBV.US,D,20160121,000000,42.6334,43.7347,42.3538,43.4287,16247784.080882,0
+ABBV.US,D,20160122,000000,43.9799,44.2251,43.0266,43.7788,13952178.264909,0
+ABBV.US,D,20160125,000000,43.9259,44.5066,43.2963,43.6455,12856008.626511,0
+ABBV.US,D,20160126,000000,43.9113,44.1054,42.5765,43.3551,9972425.1868546,0
+ABBV.US,D,20160127,000000,43.4287,43.8505,42.0077,42.4999,12195381.745006,0
+ABBV.US,D,20160128,000000,42.5892,42.96,40.768,41.5624,14133869.214486,0
+ABBV.US,D,20160129,000000,39.7549,41.1593,39.7549,40.8533,23876784.087227,0
+ABBV.US,D,20160201,000000,40.3051,40.8405,39.0752,40.4748,15713045.1254,0
+ABBV.US,D,20160202,000000,39.9176,40.768,39.6813,40.1481,10640465.757342,0
+ABBV.US,D,20160203,000000,40.5777,42.5499,40.2226,42.2979,22084956.331958,0
+ABBV.US,D,20160204,000000,42.2244,42.649,41.1926,42.2381,13909947.461685,0
+ABBV.US,D,20160205,000000,41.8576,41.9262,39.1576,39.5293,17821507.040526,0
+ABBV.US,D,20160208,000000,39.1272,40.258,38.6515,39.3596,12590551.454324,0
+ABBV.US,D,20160209,000000,38.9281,40.1393,38.7427,39.7971,10287844.974059,0
+ABBV.US,D,20160210,000000,40.2658,40.6973,39.1056,39.2321,12500219.870231,0
+ABBV.US,D,20160211,000000,38.9222,39.5293,38.5602,38.83,11490853.915517,0
+ABBV.US,D,20160212,000000,39.0908,39.4165,38.3985,39.1272,13405740.139109,0
+ABBV.US,D,20160216,000000,39.7676,40.0863,39.2379,39.8205,11136402.906443,0
+ABBV.US,D,20160217,000000,40.4374,41.0416,39.7009,40.9357,13445567.687631,0
+ABBV.US,D,20160218,000000,41.322,41.322,40.3099,40.5943,8805383.4959566,0
+ABBV.US,D,20160219,000000,40.5571,40.9278,39.0301,40.4002,11466014.845612,0
+ABBV.US,D,20160222,000000,40.6866,41.1641,39.9912,41.1387,12607094.860145,0
+ABBV.US,D,20160223,000000,41.4495,41.9066,40.9278,40.9788,11596528.807517,0
+ABBV.US,D,20160224,000000,40.6767,40.9788,40.1922,40.8484,8913873.5709141,0
+ABBV.US,D,20160225,000000,41.0553,41.8438,40.5042,41.8232,9509092.5670557,0
+ABBV.US,D,20160226,000000,41.8654,42.2617,41.5241,41.6732,7119414.1650807,0
+ABBV.US,D,20160229,000000,41.576,41.6732,40.5345,40.6375,11270406.023032,0
+ABBV.US,D,20160301,000000,40.768,41.9262,40.3629,41.9262,9549085.2947305,0
+ABBV.US,D,20160302,000000,41.7997,41.9929,41.2279,41.4495,9480281.0405047,0
+ABBV.US,D,20160303,000000,41.4437,41.7379,41.0376,41.6202,12475707.080131,0
+ABBV.US,D,20160304,000000,41.6732,42.1891,41.1524,41.783,8652976.1590248,0
+ABBV.US,D,20160307,000000,41.4495,42.0459,40.8013,41.9713,10403335.790117,0
+ABBV.US,D,20160308,000000,41.8076,42.0223,41.0975,41.1641,7127161.2712397,0
+ABBV.US,D,20160309,000000,41.3104,42.1586,40.9592,41.9625,11291098.280519,0
+ABBV.US,D,20160310,000000,42.09,42.6932,41.1641,41.8438,7562643.8702929,0
+ABBV.US,D,20160311,000000,41.9713,43.0629,41.9331,42.96,8784986.9295437,0
+ABBV.US,D,20160314,000000,42.9168,42.96,42.395,42.5765,6249772.4394401,0
+ABBV.US,D,20160315,000000,42.1586,42.3626,41.024,41.3878,7766248.5873844,0
+ABBV.US,D,20160316,000000,41.3613,42.0763,41.1132,41.9066,8391843.2139001,0
+ABBV.US,D,20160317,000000,42.0155,42.0155,40.4904,41.1641,11164181.553482,0
+ABBV.US,D,20160318,000000,41.3692,42.1174,40.7788,42.0978,14821812.853179,0
+ABBV.US,D,20160321,000000,42.0596,42.2519,41.4721,41.683,8913303.6008768,0
+ABBV.US,D,20160322,000000,41.4859,42.8177,41.4859,42.7883,10294709.085491,0
+ABBV.US,D,20160323,000000,42.5343,42.7883,41.837,41.939,6875434.3611659,0
+ABBV.US,D,20160324,000000,41.7752,41.8576,41.428,41.7634,7093847.0833571,0
+ABBV.US,D,20160328,000000,41.9331,42.193,41.5241,41.7546,5110633.7897564,0
+ABBV.US,D,20160329,000000,41.7487,42.4931,41.0906,42.4558,6131047.3747979,0
+ABBV.US,D,20160330,000000,42.7354,42.8099,42.2087,42.4166,4905238.6122259,0
+ABBV.US,D,20160331,000000,42.4332,42.7618,42.2813,42.5069,6625217.5148222,0
+ABBV.US,D,20160401,000000,42.1057,42.8433,41.939,42.7285,6081548.6888814,0
+ABBV.US,D,20160404,000000,42.8913,44.2035,42.7815,44.0614,10887969.383168,0
+ABBV.US,D,20160405,000000,43.5631,44.3222,43.2267,43.5631,9110084.991512,0
+ABBV.US,D,20160406,000000,43.5464,44.5762,43.5464,44.5694,8496188.5156889,0
+ABBV.US,D,20160407,000000,44.2173,44.5762,43.7269,44.131,10517314.503197,0
+ABBV.US,D,20160408,000000,44.2702,44.5007,43.2885,43.5112,7726831.9474932,0
+ABBV.US,D,20160411,000000,43.6004,44.0908,43.3463,43.5346,6575202.8989614,0
+ABBV.US,D,20160412,000000,43.8927,44.6861,43.6759,44.5694,9724517.7897673,0
+ABBV.US,D,20160413,000000,44.9793,45.0803,44.1006,44.3712,9346341.140629,0
+ABBV.US,D,20160414,000000,44.4389,44.6939,44.328,44.538,6902067.9700076,0
+ABBV.US,D,20160415,000000,44.7419,44.8842,44.1604,44.7106,6189519.7750216,0
+ABBV.US,D,20160418,000000,44.7008,45.3187,44.5546,44.9871,8103602.5345898,0
+ABBV.US,D,20160419,000000,45.146,46.0012,44.8302,45.2098,8184735.0673847,0
+ABBV.US,D,20160420,000000,45.2098,45.9149,45.0489,45.4412,5914526.0558609,0
+ABBV.US,D,20160421,000000,45.5089,46.1543,45.4834,46.1062,7589541.561853,0
+ABBV.US,D,20160422,000000,46.0581,46.574,45.8002,46.1464,6792149.4012715,0
+ABBV.US,D,20160425,000000,45.9267,46.0483,45.6413,45.8061,5749947.462517,0
+ABBV.US,D,20160426,000000,45.8002,46.0483,45.4756,45.7757,5694760.2920965,0
+ABBV.US,D,20160427,000000,45.7757,46.1915,45.2677,45.6031,8889067.1289896,0
+ABBV.US,D,20160428,000000,43.9986,46.6573,43.2248,45.9826,21608485.85182,0
+ABBV.US,D,20160429,000000,45.8521,46.1651,45.4412,45.8315,17372472.613629,0
+ABBV.US,D,20160502,000000,45.6746,46.5809,45.6031,46.1611,12660552.74759,0
+ABBV.US,D,20160503,000000,45.8247,46.6485,45.6197,46.4073,12399493.215422,0
+ABBV.US,D,20160504,000000,46.0581,46.319,45.8385,46.1739,11568329.055604,0
+ABBV.US,D,20160505,000000,46.1395,46.879,45.8983,46.8358,11507666.502178,0
+ABBV.US,D,20160506,000000,46.5809,47.1419,46.319,46.9643,14481784.431183,0
+ABBV.US,D,20160509,000000,46.8506,47.9873,46.7918,47.8578,13184138.031808,0
+ABBV.US,D,20160510,000000,47.7156,47.903,47.5734,47.8892,16109719.800325,0
+ABBV.US,D,20160511,000000,47.9118,47.952,47.0614,47.1066,12478385.63342,0
+ABBV.US,D,20160512,000000,47.2281,47.3841,46.8751,46.9487,10493680.629328,0
+ABBV.US,D,20160513,000000,46.6947,47.2281,46.4465,46.5809,9769019.2965202,0
+ABBV.US,D,20160516,000000,46.5152,47.0458,46.2062,46.9183,8911776.203532,0
+ABBV.US,D,20160517,000000,46.9114,47.1742,43.9525,45.2677,41963126.329058,0
+ABBV.US,D,20160518,000000,44.9793,45.6806,44.7469,45.4226,14137902.848596,0
+ABBV.US,D,20160519,000000,45.1254,45.3402,44.2535,44.538,13177069.995497,0
+ABBV.US,D,20160520,000000,44.8047,45.1166,44.3526,44.844,14986293.56258,0
+ABBV.US,D,20160523,000000,44.892,44.9577,44.4261,44.5546,8610187.6212568,0
+ABBV.US,D,20160524,000000,44.8774,45.7629,44.7185,45.6031,11830103.344473,0
+ABBV.US,D,20160525,000000,45.8895,46.1837,45.6746,45.9934,7796538.5693093,0
+ABBV.US,D,20160526,000000,45.8315,46.7084,45.756,46.5064,8691714.7486929,0
+ABBV.US,D,20160527,000000,46.574,47.4822,46.5064,47.1144,7677268.0056154,0
+ABBV.US,D,20160531,000000,47.1144,47.6989,47.0614,47.2801,9512725.4887778,0
+ABBV.US,D,20160601,000000,47.2547,47.4606,47.0536,47.2057,7033488.3780014,0
+ABBV.US,D,20160602,000000,47.2361,48.9484,47.2057,48.9043,15476678.856847,0
+ABBV.US,D,20160603,000000,48.6552,49.1132,47.897,48.8347,14136860.792464,0
+ABBV.US,D,20160606,000000,46.6769,47.3262,46.4838,47.1977,21817834.113133,0
+ABBV.US,D,20160607,000000,47.0242,47.7765,46.8064,47.4076,14599507.205044,0
+ABBV.US,D,20160608,000000,46.7388,46.8064,46.1062,46.3779,17525125.68004,0
+ABBV.US,D,20160609,000000,46.2062,46.7084,45.4668,45.6413,15308672.286285,0
+ABBV.US,D,20160610,000000,45.0705,45.8385,44.8675,45.8315,14710723.755636,0
+ABBV.US,D,20160613,000000,45.4226,46.1239,44.9675,45.0263,15537085.484549,0
+ABBV.US,D,20160614,000000,44.6723,45.3667,44.4467,45.0048,15385375.570705,0
+ABBV.US,D,20160615,000000,45.2931,45.8581,45.0843,45.3785,10291741.978499,0
+ABBV.US,D,20160616,000000,45.0263,45.7825,45.0117,45.756,9320619.0759972,0
+ABBV.US,D,20160617,000000,45.7424,45.8061,44.7527,45.0843,16557277.811097,0
+ABBV.US,D,20160620,000000,45.5589,45.967,45.1254,45.1618,9418817.0623039,0
+ABBV.US,D,20160621,000000,45.2274,45.3785,44.892,45.0617,8471367.799023,0
+ABBV.US,D,20160622,000000,45.0803,45.967,45.0195,45.3706,8942652.4694844,0
+ABBV.US,D,20160623,000000,45.7237,46.0689,45.5423,46.063,7007518.5446413,0
+ABBV.US,D,20160624,000000,44.5213,45.5285,44.4635,44.9734,13146335.457335,0
+ABBV.US,D,20160627,000000,44.6126,44.8361,43.821,44.0868,10576218.20454,0
+ABBV.US,D,20160628,000000,44.538,45.1744,44.4389,45.0705,13162780.979214,0
+ABBV.US,D,20160629,000000,45.5158,46.6044,45.251,46.4377,12389055.320483,0
+ABBV.US,D,20160630,000000,46.4249,46.5956,45.9326,46.5152,10542393.184835,0
+ABBV.US,D,20160701,000000,46.5652,47.4969,46.4524,47.1144,8696404.001289,0
+ABBV.US,D,20160705,000000,46.9575,47.1144,46.4073,46.522,8376597.7899347,0
+ABBV.US,D,20160706,000000,46.4612,47.903,46.4328,47.6106,12241149.625259,0
+ABBV.US,D,20160707,000000,47.7833,47.897,47.4891,47.6558,9128716.5880957,0
+ABBV.US,D,20160708,000000,47.693,48.4443,47.138,48.205,10536685.327467,0
+ABBV.US,D,20160711,000000,48.2717,48.8229,48.1364,48.3472,12831181.792099,0
+ABBV.US,D,20160712,000000,48.5875,49.4447,48.3227,49.2103,15799674.453312,0
+ABBV.US,D,20160713,000000,49.1201,49.2946,48.6964,49.0897,10135146.02455,0
+ABBV.US,D,20160714,000000,48.2795,48.6111,47.7009,48.2188,15943134.586171,0
+ABBV.US,D,20160715,000000,48.3698,48.6365,47.8451,47.9922,11645892.903014,0
+ABBV.US,D,20160718,000000,47.9206,48.3305,47.8862,48.1716,8424080.6784208,0
+ABBV.US,D,20160719,000000,48.0599,48.4826,47.8176,47.9922,7638735.3800752,0
+ABBV.US,D,20160720,000000,48.1796,48.4306,47.9981,48.0599,9899413.9623718,0
+ABBV.US,D,20160721,000000,47.9206,48.5061,47.8774,48.4208,8596797.9136917,0
+ABBV.US,D,20160722,000000,48.5061,48.5757,48.1834,48.3619,6561092.3169485,0
+ABBV.US,D,20160725,000000,48.4374,48.8857,48.2874,48.7464,9554158.9457238,0
+ABBV.US,D,20160726,000000,48.816,49.0602,48.4757,48.8474,6445577.0299042,0
+ABBV.US,D,20160727,000000,48.8239,49.3505,48.7464,49.1877,8207227.9815551,0
+ABBV.US,D,20160728,000000,49.1043,49.3103,48.4551,49.0514,8648793.6597534,0
+ABBV.US,D,20160729,000000,49.4692,50.3234,49.377,50.1969,13841628.548672,0
+ABBV.US,D,20160801,000000,50.1969,50.8403,50.1969,50.7344,10026324.571663,0
+ABBV.US,D,20160802,000000,50.7265,50.8227,50.0596,50.6147,11562389.743499,0
+ABBV.US,D,20160803,000000,50.6334,50.7805,50.193,50.4549,8385016.8285705,0
+ABBV.US,D,20160804,000000,50.4627,50.7628,50.0822,50.0959,6467628.4467112,0
+ABBV.US,D,20160805,000000,50.138,50.4774,50.1136,50.4313,6657199.0536196,0
+ABBV.US,D,20160808,000000,50.3107,50.5303,49.833,50.2793,6996763.5465149,0
+ABBV.US,D,20160809,000000,50.2793,50.9678,50.2116,50.598,7543525.9128725,0
+ABBV.US,D,20160810,000000,50.5519,50.7491,50.1646,50.347,5933915.2333707,0
+ABBV.US,D,20160811,000000,50.6736,50.8629,50.5519,50.7432,5603087.9019226,0
+ABBV.US,D,20160812,000000,50.6736,51.0757,50.4382,50.9276,6881387.9480128,0
+ABBV.US,D,20160815,000000,51.1365,51.6337,51.0207,51.0757,6867074.4607451,0
+ABBV.US,D,20160816,000000,50.8805,51.2424,50.4,50.5823,9430786.4330857,0
+ABBV.US,D,20160817,000000,50.5471,51.0443,50.2861,50.65,10483389.560301,0
+ABBV.US,D,20160818,000000,50.4549,51.1061,50.4382,50.6059,10827009.099418,0
+ABBV.US,D,20160819,000000,50.4549,50.9178,50.4068,50.856,8837086.6772939,0
+ABBV.US,D,20160822,000000,51.0158,51.3787,50.7177,50.7873,10393427.080239,0
+ABBV.US,D,20160823,000000,50.9756,51.1512,50.0125,50.1488,13494762.525479,0
+ABBV.US,D,20160824,000000,50.2567,50.4234,49.1426,49.3103,11282487.552497,0
+ABBV.US,D,20160825,000000,49.2946,49.5908,48.7101,49.0514,8406492.1575939,0
+ABBV.US,D,20160826,000000,49.023,49.277,48.664,48.968,9279024.5183966,0
+ABBV.US,D,20160829,000000,49.1426,49.3329,48.6513,48.8925,6727880.436358,0
+ABBV.US,D,20160830,000000,48.9151,49.0436,48.5865,48.6277,7298745.7038069,0
+ABBV.US,D,20160831,000000,48.664,48.8474,48.1275,48.5826,8906133.6021259,0
+ABBV.US,D,20160901,000000,48.5826,48.6111,48.207,48.5277,6749501.5716701,0
+ABBV.US,D,20160902,000000,48.7866,48.8699,48.408,48.5933,5410131.1223959,0
+ABBV.US,D,20160906,000000,49.0357,49.1848,48.5443,48.968,8294293.708709,0
+ABBV.US,D,20160907,000000,48.7866,49.3692,48.7268,49.2436,7539528.985241,0
+ABBV.US,D,20160908,000000,48.4757,48.6199,48.0795,48.5512,10860893.257338,0
+ABBV.US,D,20160909,000000,47.9156,48.5061,47.7921,48.0197,11663088.868448,0
+ABBV.US,D,20160912,000000,47.7323,48.6807,47.4891,48.5689,8761415.2527626,0
+ABBV.US,D,20160913,000000,48.2472,48.6199,47.7559,48.0069,10069333.348301,0
+ABBV.US,D,20160914,000000,48.0599,48.4757,47.7921,48.0069,7762616.6852868,0
+ABBV.US,D,20160915,000000,47.8774,48.3698,47.6882,48.0137,10304957.330292,0
+ABBV.US,D,20160916,000000,48.1501,48.3472,47.8774,47.952,14716852.717879,0
+ABBV.US,D,20160919,000000,48.2188,48.2874,47.6204,47.6813,10418998.24046,0
+ABBV.US,D,20160920,000000,48.0197,48.1638,47.5656,47.9588,6367885.7294448,0
+ABBV.US,D,20160921,000000,48.1216,48.6964,47.897,48.5826,10004552.531941,0
+ABBV.US,D,20160922,000000,48.5933,49.4173,48.5689,49.325,7137607.3231743,0
+ABBV.US,D,20160923,000000,49.3024,49.5153,49.074,49.2495,6779146.1313524,0
+ABBV.US,D,20160926,000000,48.9013,49.174,48.5208,48.5601,7335792.7366024,0
+ABBV.US,D,20160927,000000,48.4688,49.074,48.2707,48.9367,5724856.5453862,0
+ABBV.US,D,20160928,000000,49.2171,49.2171,48.4168,48.6699,7442302.7009834,0
+ABBV.US,D,20160929,000000,48.7346,48.7404,47.597,47.6116,8473926.0366319,0
+ABBV.US,D,20160930,000000,47.4969,47.9412,47.3312,47.8019,9653344.9480701,0
+ABBV.US,D,20161003,000000,47.7627,47.9667,47.1791,47.9206,5581009.9748813,0
+ABBV.US,D,20161004,000000,47.9843,48.1501,47.4067,47.7489,6214978.7765593,0
+ABBV.US,D,20161005,000000,47.8097,48.3169,47.7489,48.0431,5861569.8236183,0
+ABBV.US,D,20161006,000000,47.8676,47.9078,47.4145,47.6204,5865894.0506807,0
+ABBV.US,D,20161007,000000,47.8245,48.1874,47.3694,47.695,5018627.9824051,0
+ABBV.US,D,20161010,000000,47.8019,48.2472,47.6882,47.9843,4128474.472795,0
+ABBV.US,D,20161011,000000,47.8097,47.9451,47.0281,47.2841,6994855.8292704,0
+ABBV.US,D,20161012,000000,47.4243,47.5999,46.6711,46.8182,5966159.8352622,0
+ABBV.US,D,20161013,000000,46.6279,47.1242,46.4131,46.7731,7819966.4790507,0
+ABBV.US,D,20161014,000000,47.0016,47.0526,46.0072,46.0238,7329624.009008,0
+ABBV.US,D,20161017,000000,45.9708,46.4377,45.7845,45.9993,8025502.3647478,0
+ABBV.US,D,20161018,000000,46.3671,47.132,46.1994,47.0791,8690979.5995036,0
+ABBV.US,D,20161019,000000,47.4537,47.5489,46.7888,46.9899,7306568.2621712,0
+ABBV.US,D,20161020,000000,47.0016,47.4076,46.9095,47.2389,5741081.8283959,0
+ABBV.US,D,20161021,000000,46.9487,46.9947,46.3907,46.6427,5676179.6767326,0
+ABBV.US,D,20161024,000000,46.7594,47.1781,46.6741,46.7506,5144310.963924,0
+ABBV.US,D,20161025,000000,46.7045,47.1605,46.6201,47.0791,8409848.7611048,0
+ABBV.US,D,20161026,000000,47.0477,47.2027,46.4377,46.6741,5962686.9945702,0
+ABBV.US,D,20161027,000000,47.0016,47.2095,46.3543,47.0095,8629985.6681493,0
+ABBV.US,D,20161028,000000,44.0192,44.6625,42.1174,44.0584,32499672.149957,0
+ABBV.US,D,20161031,000000,43.6455,43.8279,42.6196,42.6648,18545576.991184,0
+ABBV.US,D,20161101,000000,42.8344,43.3012,42.5902,43.1786,12810674.086627,0
+ABBV.US,D,20161102,000000,43.1865,43.7426,43.1375,43.4385,12784838.843687,0
+ABBV.US,D,20161103,000000,43.6906,43.8171,42.7206,42.751,12867600.736266,0
+ABBV.US,D,20161104,000000,42.8864,43.4984,42.7324,42.8648,14625500.489765,0
+ABBV.US,D,20161107,000000,43.4542,46.781,43.3189,45.0587,23202075.173192,0
+ABBV.US,D,20161108,000000,44.9754,45.5933,44.386,44.9813,12219673.276611,0
+ABBV.US,D,20161109,000000,49.0298,49.4839,46.2082,47.9138,24438839.799895,0
+ABBV.US,D,20161110,000000,48.2344,49.7565,48.0275,48.9533,20840414.010363,0
+ABBV.US,D,20161111,000000,48.5993,48.8386,48.0275,48.2639,13323221.93676,0
+ABBV.US,D,20161114,000000,48.4944,48.6768,47.6166,48.1648,10871703.315183,0
+ABBV.US,D,20161115,000000,48.4855,48.4855,47.4076,48.0873,7334428.4791609,0
+ABBV.US,D,20161116,000000,47.9362,48.1648,46.9801,47.0712,8569677.9440133,0
+ABBV.US,D,20161117,000000,47.2331,47.4165,46.7594,47.1939,6379192.3443695,0
+ABBV.US,D,20161118,000000,47.1556,47.5332,46.1925,46.2916,9132487.1591112,0
+ABBV.US,D,20161121,000000,46.4308,46.5064,46.0464,46.215,8263416.4231323,0
+ABBV.US,D,20161122,000000,46.268,46.322,44.8292,45.0754,11110592.13449,0
+ABBV.US,D,20161123,000000,44.9813,46.1856,44.8244,46.0307,7280837.0209198,0
+ABBV.US,D,20161125,000000,45.9248,46.4043,45.6413,46.2847,3846694.1336561,0
+ABBV.US,D,20161128,000000,45.2265,45.8483,45.1382,45.4795,8114108.7443637,0
+ABBV.US,D,20161129,000000,45.6658,47.4999,45.5266,47.1095,15490737.438016,0
+ABBV.US,D,20161130,000000,47.1409,47.2998,46.3749,46.5064,11789514.136527,0
+ABBV.US,D,20161201,000000,46.5298,46.5298,44.9381,45.25,10791533.307817,0
+ABBV.US,D,20161202,000000,45.2755,45.8943,45.0882,45.457,10484185.886954,0
+ABBV.US,D,20161205,000000,45.5903,46.826,45.5649,46.5495,13326588.736515,0
+ABBV.US,D,20161206,000000,46.474,47.2095,46.1464,47.132,9938547.1466811,0
+ABBV.US,D,20161207,000000,46.0925,46.3907,44.9754,45.8855,17105899.972352,0
+ABBV.US,D,20161208,000000,45.911,46.6427,45.199,46.5818,12017704.037049,0
+ABBV.US,D,20161209,000000,46.8036,47.3654,46.5976,47.0712,9263861.6840073,0
+ABBV.US,D,20161212,000000,47.0634,47.7675,47.0477,47.4537,7823893.0525987,0
+ABBV.US,D,20161213,000000,47.6764,47.7597,46.9329,47.4165,11090827.735202,0
+ABBV.US,D,20161214,000000,47.0791,47.6528,47.0477,47.1703,6688060.025206,0
+ABBV.US,D,20161215,000000,47.2703,47.5077,47.0791,47.44,8372873.1020171,0
+ABBV.US,D,20161216,000000,47.5145,47.798,47.2939,47.592,13780928.269143,0
+ABBV.US,D,20161219,000000,47.7048,48.4404,47.5145,47.592,7747575.1862005,0
+ABBV.US,D,20161220,000000,47.6852,47.9647,47.2331,47.5489,7493779.4582277,0
+ABBV.US,D,20161221,000000,47.596,47.7372,46.9899,47.0016,7146033.4991808,0
+ABBV.US,D,20161222,000000,47.1036,47.3636,46.9261,47.1635,7330198.0575429,0
+ABBV.US,D,20161223,000000,47.2537,47.7254,47.0183,47.6852,6272801.6760428,0
+ABBV.US,D,20161227,000000,47.8215,48.2001,47.7372,47.8068,7035848.8084776,0
+ABBV.US,D,20161228,000000,47.8137,47.9971,47.6156,47.6274,6702628.4185726,0
+ABBV.US,D,20161229,000000,47.7205,48.2344,47.7205,47.9824,6523819.9471615,0
+ABBV.US,D,20161230,000000,47.9824,48.1344,47.7372,47.898,7843174.1499225,0
+ABBV.US,D,20170103,000000,48.1275,48.2128,47.3734,47.7372,12186035.867794,0
+ABBV.US,D,20170104,000000,47.9138,48.7993,47.9138,48.408,11316406.377647,0
+ABBV.US,D,20170105,000000,48.4786,48.9151,48.2128,48.7788,7006632.4910414,0
+ABBV.US,D,20170106,000000,48.8631,48.9533,48.5865,48.7934,6173756.3818631,0
+ABBV.US,D,20170109,000000,48.7993,49.2466,48.762,49.1141,11487029.304408,0
+ABBV.US,D,20170110,000000,48.9916,49.3358,48.7788,49.0062,8510320.5098141,0
+ABBV.US,D,20170111,000000,48.968,49.174,46.8114,47.2389,17541374.414411,0
+ABBV.US,D,20170112,000000,46.9516,47.4626,46.6809,47.3458,10606049.355487,0
+ABBV.US,D,20170113,000000,47.3978,48.2188,47.1674,47.896,9428308.7458041,0
+ABBV.US,D,20170117,000000,47.7078,47.9334,47.2075,47.7921,10919697.035491,0
+ABBV.US,D,20170118,000000,47.7156,48.0108,47.3734,47.6382,7135282.579552,0
+ABBV.US,D,20170119,000000,47.4753,47.8097,47.2223,47.4234,6968409.8313176,0
+ABBV.US,D,20170120,000000,47.4479,47.7235,47.1899,47.2449,8698442.2304561,0
+ABBV.US,D,20170123,000000,47.1448,47.3302,46.882,47.0997,6788243.2202113,0
+ABBV.US,D,20170124,000000,47.0595,47.0762,46.1013,46.8044,8596510.379612,0
+ABBV.US,D,20170125,000000,46.8192,47.6176,46.6191,47.4234,10422839.16556,0
+ABBV.US,D,20170126,000000,47.2537,47.8255,47.1821,47.337,10049086.666674,0
+ABBV.US,D,20170127,000000,46.3573,47.3223,45.9856,46.3573,18315361.096988,0
+ABBV.US,D,20170130,000000,46.2886,46.7191,45.7914,46.6897,10085849.224263,0
+ABBV.US,D,20170131,000000,46.3641,47.3734,46.1641,47.2145,10548207.08314,0
+ABBV.US,D,20170201,000000,47.1821,47.2075,46.5632,47.0428,7621783.1048713,0
+ABBV.US,D,20170202,000000,46.8594,47.2223,46.727,47.0428,6944431.3244025,0
+ABBV.US,D,20170203,000000,47.0516,47.1762,46.6985,46.8761,8374548.3448993,0
+ABBV.US,D,20170206,000000,46.7515,47.1036,46.627,46.8594,6935074.2313226,0
+ABBV.US,D,20170207,000000,46.8594,47.0291,46.6662,46.7888,5449336.7000373,0
+ABBV.US,D,20170208,000000,46.4651,47.1448,46.3945,46.7594,6934675.5581839,0
+ABBV.US,D,20170209,000000,46.9281,47.1291,46.6809,47.0046,5597438.1631457,0
+ABBV.US,D,20170210,000000,47.0124,47.1291,46.5632,46.6809,7441206.6047579,0
+ABBV.US,D,20170213,000000,46.8044,47.0203,46.6937,46.7515,8278471.1773356,0
+ABBV.US,D,20170214,000000,46.6985,47.1134,46.471,46.9918,17553705.751853,0
+ABBV.US,D,20170215,000000,47.0683,47.7783,46.6662,47.6293,11555137.155172,0
+ABBV.US,D,20170216,000000,47.647,47.8333,46.9839,47.4999,7327750.9589931,0
+ABBV.US,D,20170217,000000,47.5489,47.9608,47.2586,47.7235,10515558.709987,0
+ABBV.US,D,20170221,000000,47.7783,47.9883,47.5155,47.7715,11005918.513645,0
+ABBV.US,D,20170222,000000,47.6872,47.8627,47.3626,47.4067,8312215.6467133,0
+ABBV.US,D,20170223,000000,47.6548,48.0815,47.4753,47.8539,10428792.752406,0
+ABBV.US,D,20170224,000000,47.8411,48.0785,47.5077,47.9706,8459696.1585647,0
+ABBV.US,D,20170227,000000,47.9186,48.1874,47.6548,48.0717,6748659.3619192,0
+ABBV.US,D,20170228,000000,47.9883,48.2128,47.6626,47.7783,8744528.23352,0
+ABBV.US,D,20170301,000000,48.0255,48.6209,47.8627,48.5434,10013933.076382,0
+ABBV.US,D,20170302,000000,48.5042,49.1377,48.3668,48.8671,10600967.547499,0
+ABBV.US,D,20170303,000000,48.7592,49.0847,48.5434,48.9357,7928280.1589877,0
+ABBV.US,D,20170306,000000,48.6728,49.3319,48.5826,49.0995,8848587.0208537,0
+ABBV.US,D,20170307,000000,48.7827,49.5546,48.6522,49.2073,12473881.952463,0
+ABBV.US,D,20170308,000000,49.2554,49.9693,49.0612,49.5546,9118993.4498577,0
+ABBV.US,D,20170309,000000,49.5546,50.0027,49.4849,49.834,9004753.7129325,0
+ABBV.US,D,20170310,000000,50.4529,51.3395,50.3048,50.8972,15672172.461871,0
+ABBV.US,D,20170313,000000,50.8893,50.9452,50.4529,50.8776,9635158.9273474,0
+ABBV.US,D,20170314,000000,50.8972,51.0305,50.6844,50.7393,4824824.9146299,0
+ABBV.US,D,20170315,000000,50.7589,51.6013,50.7461,51.415,6783761.970992,0
+ABBV.US,D,20170316,000000,51.3003,51.3395,50.6432,50.9168,6682255.303521,0
+ABBV.US,D,20170317,000000,51.0217,51.0609,50.6069,50.752,14610253.026551,0
+ABBV.US,D,20170320,000000,50.8207,51.0011,50.652,50.8373,5503560.3254038,0
+ABBV.US,D,20170321,000000,50.96,50.9923,50.2499,50.4882,6713386.4755723,0
+ABBV.US,D,20170322,000000,50.5127,50.7834,50.296,50.6236,7329134.5892981,0
+ABBV.US,D,20170323,000000,50.6236,51.0423,50.4971,50.7206,5306030.5304622,0
+ABBV.US,D,20170324,000000,50.6147,51.0835,50.4686,50.7,5249783.9702944,0
+ABBV.US,D,20170327,000000,50.5049,51.2042,50.4038,51.0697,6414124.6761682,0
+ABBV.US,D,20170328,000000,50.96,51.1561,50.7108,50.9756,6558708.4351112,0
+ABBV.US,D,20170329,000000,50.953,51.2002,50.7461,50.8177,4724010.5721236,0
+ABBV.US,D,20170330,000000,50.8089,50.854,50.4108,50.5745,4840408.8538947,0
+ABBV.US,D,20170331,000000,50.5745,50.6236,50.3352,50.343,5231725.4026211,0
+ABBV.US,D,20170403,000000,50.4038,50.6765,50.1282,50.2431,6768230.0325713,0
+ABBV.US,D,20170404,000000,50.3136,50.449,50.089,50.3048,4475572.9703505,0
+ABBV.US,D,20170405,000000,50.396,50.8089,50.1116,50.1881,5645252.4295605,0
+ABBV.US,D,20170406,000000,50.2431,50.3715,49.9469,50.2813,5966898.0433247,0
+ABBV.US,D,20170407,000000,50.2665,50.9384,50.089,50.6344,7881401.9077683,0
+ABBV.US,D,20170410,000000,50.6069,50.8187,50.1488,50.1979,9214352.8018468,0
+ABBV.US,D,20170411,000000,50.2753,50.2753,49.4084,50.0792,6926247.3429285,0
+ABBV.US,D,20170412,000000,50.0724,50.2597,49.6821,50.2283,7845650.8175798,0
+ABBV.US,D,20170413,000000,50.1272,50.5039,50.0057,50.04,4984315.582239,0
+ABBV.US,D,20170417,000000,50.5549,50.6961,49.9861,50.1802,5369127.9469449,0
+ABBV.US,D,20170418,000000,49.9635,50.0017,49.2495,49.6673,6095052.5943788,0
+ABBV.US,D,20170419,000000,49.8606,49.884,49.4005,49.5104,5188993.9638193,0
+ABBV.US,D,20170420,000000,49.7193,49.937,49.3859,49.7693,7308584.0596015,0
+ABBV.US,D,20170421,000000,49.7517,50.1646,49.5859,49.7978,5324716.1671389,0
+ABBV.US,D,20170424,000000,50.2509,50.8442,50.144,50.4549,8556171.999267,0
+ABBV.US,D,20170425,000000,50.6726,51.211,50.5794,50.7981,6813249.5085174,0
+ABBV.US,D,20170426,000000,50.8687,51.4366,50.7363,50.7501,6404927.6641184,0
+ABBV.US,D,20170427,000000,51.0707,52.6713,50.8157,51.5553,14984953.776125,0
+ABBV.US,D,20170428,000000,51.5464,51.7514,51.0619,51.4532,7075693.690615,0
+ABBV.US,D,20170501,000000,51.4984,52.0172,51.4532,51.874,5849069.2285263,0
+ABBV.US,D,20170502,000000,51.8975,52.03,51.6396,51.9917,5353103.5299411,0
+ABBV.US,D,20170503,000000,51.8505,52.1859,51.6631,52.077,6456082.2200536,0
+ABBV.US,D,20170504,000000,52.077,52.5928,51.9858,52.4575,5482477.5517726,0
+ABBV.US,D,20170505,000000,52.4301,52.4507,51.7544,52.2712,5879278.6601239,0
+ABBV.US,D,20170508,000000,52.2339,52.2418,51.6083,51.6631,5745962.7703784,0
+ABBV.US,D,20170509,000000,51.6543,52.2418,51.3925,51.6337,5632674.3430143,0
+ABBV.US,D,20170510,000000,51.6269,51.6788,51.0011,51.4836,6573374.7124198,0
+ABBV.US,D,20170511,000000,51.4209,51.4709,50.4509,50.953,10061329.296794,0
+ABBV.US,D,20170512,000000,50.9324,51.6475,50.8825,51.5464,7790199.5644408,0
+ABBV.US,D,20170515,000000,51.5553,52.1623,51.4611,52.0212,10928902.204535,0
+ABBV.US,D,20170516,000000,52.0712,52.2202,51.7582,52.1623,8025641.0336656,0
+ABBV.US,D,20170517,000000,50.704,51.7652,50.4136,51.009,16347336.128386,0
+ABBV.US,D,20170518,000000,51.009,51.5778,50.8766,51.211,7690607.7515851,0
+ABBV.US,D,20170519,000000,51.2954,51.5072,50.96,51.1708,8553525.0543357,0
+ABBV.US,D,20170522,000000,51.1502,51.2022,50.5627,51.0619,7092380.863476,0
+ABBV.US,D,20170523,000000,51.0619,51.7043,51.0531,51.3739,5993176.8228766,0
+ABBV.US,D,20170524,000000,51.3355,51.5935,49.7556,51.4434,4141816.2580135,0
+ABBV.US,D,20170525,000000,51.5464,51.9446,51.3444,51.7514,5194551.9364006,0
+ABBV.US,D,20170526,000000,51.6083,51.821,51.3846,51.5464,5212129.241359,0
+ABBV.US,D,20170530,000000,51.4121,51.6543,51.3523,51.516,6148921.3904556,0
+ABBV.US,D,20170531,000000,51.6867,51.821,51.1963,51.516,8885802.2916745,0
+ABBV.US,D,20170601,000000,51.7004,52.0672,51.5935,52.0554,5827316.5616672,0
+ABBV.US,D,20170602,000000,52.1309,52.5223,51.9858,52.4743,7212043.9825623,0
+ABBV.US,D,20170605,000000,52.4743,52.9499,52.1859,52.6773,6289928.3070183,0
+ABBV.US,D,20170606,000000,52.6547,53.1332,52.5674,52.9587,7041370.0745806,0
+ABBV.US,D,20170607,000000,53.0686,54.0895,53.0686,53.6443,10830339.192695,0
+ABBV.US,D,20170608,000000,53.5835,53.8767,53.3226,53.6521,7747216.2784133,0
+ABBV.US,D,20170609,000000,53.6864,54.4887,53.6237,54.3641,7893672.0677469,0
+ABBV.US,D,20170612,000000,54.4593,54.5426,53.7522,54.2552,7765525.6736878,0
+ABBV.US,D,20170613,000000,54.3239,54.6427,54.169,54.3641,6709960.5376025,0
+ABBV.US,D,20170614,000000,54.216,55.237,54.1297,55.0262,8488940.0058595,0
+ABBV.US,D,20170615,000000,54.8859,55.1291,54.528,55.0899,6001035.0680947,0
+ABBV.US,D,20170616,000000,55.2459,55.4929,55.0026,55.4391,11565770.817995,0
+ABBV.US,D,20170619,000000,55.4891,55.8608,55.3528,55.6636,8197192.8382521,0
+ABBV.US,D,20170620,000000,55.7421,56.0333,55.5263,55.5734,8385065.7705415,0
+ABBV.US,D,20170621,000000,55.4891,55.9461,55.4391,55.6636,7813204.330058,0
+ABBV.US,D,20170622,000000,55.7853,57.4849,55.7205,57.1024,12812763.297013,0
+ABBV.US,D,20170623,000000,57.1191,57.3456,56.3835,56.6816,9053540.7010207,0
+ABBV.US,D,20170626,000000,56.7993,56.92,56.5022,56.7582,5150791.6965834,0
+ABBV.US,D,20170627,000000,56.7288,57.0092,56.3757,56.4865,5748346.6522157,0
+ABBV.US,D,20170628,000000,56.7434,57.3839,56.6336,56.8984,5377679.5367521,0
+ABBV.US,D,20170629,000000,57.0789,57.0945,56.1109,56.5561,5695285.3986604,0
+ABBV.US,D,20170630,000000,56.6248,56.8219,56.3463,56.5797,6060442.4638892,0
+ABBV.US,D,20170703,000000,56.7738,56.9543,56.4698,56.5081,3294517.5617571,0
+ABBV.US,D,20170705,000000,56.5561,56.7582,56.1726,56.5561,6089817.8427311,0
+ABBV.US,D,20170706,000000,56.3698,56.5326,55.7205,55.9706,5592952.8354288,0
+ABBV.US,D,20170707,000000,56.2687,56.2687,55.8932,56.204,5371709.635915,0
+ABBV.US,D,20170710,000000,56.0245,56.358,55.852,56.0481,4042016.441781,0
+ABBV.US,D,20170711,000000,56.0942,56.3129,55.6588,56.0549,4530436.9198376,0
+ABBV.US,D,20170712,000000,56.3001,56.7876,56.1354,56.5933,6173197.6276943,0
+ABBV.US,D,20170713,000000,56.6385,57.3917,56.4276,57.1819,6591271.1598142,0
+ABBV.US,D,20170714,000000,57.175,57.6545,57.0887,57.5614,5506927.1251586,0
+ABBV.US,D,20170717,000000,57.5536,57.8428,57.2289,57.2368,4396702.9840898,0
+ABBV.US,D,20170718,000000,57.1819,57.3613,56.4884,56.868,6691215.7627109,0
+ABBV.US,D,20170719,000000,57.0632,57.2916,56.7012,57.2916,4958819.8742231,0
+ABBV.US,D,20170720,000000,57.4663,58.4343,57.4299,58.2695,6735138.122807,0
+ABBV.US,D,20170721,000000,58.2449,59.0796,58.142,58.7569,6301802.8527313,0
+ABBV.US,D,20170724,000000,58.7569,58.8511,58.1342,58.192,6981132.7045279,0
+ABBV.US,D,20170725,000000,58.5765,58.6961,57.0553,57.0955,8070494.310835,0
+ABBV.US,D,20170726,000000,56.9768,57.2289,56.6473,57.1515,6183973.0183086,0
+ABBV.US,D,20170727,000000,57.2986,57.3172,55.8059,56.4747,9380301.7703786,0
+ABBV.US,D,20170728,000000,56.4022,57.0318,54.625,55.4587,10176594.775862,0
+ABBV.US,D,20170731,000000,55.5214,55.5695,54.9781,55.0418,9853987.656292,0
+ABBV.US,D,20170801,000000,55.136,55.7735,54.9938,55.4116,8474931.3862862,0
+ABBV.US,D,20170802,000000,55.3096,55.695,55.0586,55.6695,6238245.5856461,0
+ABBV.US,D,20170803,000000,55.592,55.9078,55.3969,55.8912,5588904.9265776,0
+ABBV.US,D,20170804,000000,56.0333,56.1608,55.388,55.8912,6010198.4325393,0
+ABBV.US,D,20170807,000000,55.852,56.0815,55.6146,56.0726,4505292.9822381,0
+ABBV.US,D,20170808,000000,56.1608,56.6159,55.9078,56.2707,5536202.5808096,0
+ABBV.US,D,20170809,000000,56.104,56.7974,55.9785,56.7012,5761522.2386576,0
+ABBV.US,D,20170810,000000,56.6934,56.8357,55.4184,55.4587,7510344.2761612,0
+ABBV.US,D,20170811,000000,55.695,55.9078,55.4499,55.6078,4125812.2334976,0
+ABBV.US,D,20170814,000000,56.0815,56.1275,55.6597,55.7569,3358510.2084593,0
+ABBV.US,D,20170815,000000,55.9628,56.0109,55.3332,55.3792,4723526.2505356,0
+ABBV.US,D,20170816,000000,55.4959,55.7048,55.1939,55.441,6035202.6815965,0
+ABBV.US,D,20170817,000000,55.5832,55.649,54.9781,54.9938,6315279.2283701,0
+ABBV.US,D,20170818,000000,54.7329,55.4587,54.6966,55.08,5100858.6506742,0
+ABBV.US,D,20170821,000000,55.0496,55.7617,55.0418,55.6597,5833352.7380901,0
+ABBV.US,D,20170822,000000,55.8284,56.5933,55.7137,56.4884,4550255.3592179,0
+ABBV.US,D,20170823,000000,56.1275,56.6071,56.1118,56.3089,3894524.7140612,0
+ABBV.US,D,20170824,000000,56.4649,56.9327,56.2138,56.7719,5183642.9749903,0
+ABBV.US,D,20170825,000000,56.8591,57.2986,56.8513,57.0632,4897095.8918014,0
+ABBV.US,D,20170828,000000,57.2132,57.9213,57.1259,57.7252,5794480.5776262,0
+ABBV.US,D,20170829,000000,57.2986,58.1822,57.2986,58.1734,4306595.7173633,0
+ABBV.US,D,20170830,000000,57.9635,58.4009,57.9311,58.1989,4040998.856634,0
+ABBV.US,D,20170831,000000,58.348,59.365,58.1989,59.2836,7846057.6477138,0
+ABBV.US,D,20170901,000000,59.5121,59.8338,59.2522,59.3787,4866992.5011409,0
+ABBV.US,D,20170905,000000,59.3561,59.5033,58.8354,59.2463,8091169.2347078,0
+ABBV.US,D,20170906,000000,59.5278,60.9813,59.3238,60.6635,9850219.1245253,0
+ABBV.US,D,20170907,000000,60.8518,64.9131,60.6214,64.3864,19525840.826394,0
+ABBV.US,D,20170908,000000,64.002,67.7808,63.8598,67.1894,18807888.622111,0
+ABBV.US,D,20170911,000000,66.4941,68.5752,66.4313,68.4939,16112984.637641,0
+ABBV.US,D,20170912,000000,68.4733,69.2617,68.1035,69.0862,14170733.734515,0
+ABBV.US,D,20170913,000000,68.9539,69.9484,68.8244,69.6531,11649854.143791,0
+ABBV.US,D,20170914,000000,69.4658,70.3239,69.401,70.2445,13041461.990109,0
+ABBV.US,D,20170915,000000,70.3779,70.6153,68.1173,68.7871,25931382.304398,0
+ABBV.US,D,20170918,000000,68.8666,69.1342,66.9815,67.1748,12264453.140824,0
+ABBV.US,D,20170919,000000,67.3444,68.2281,67.2198,68.0006,9889881.4938959,0
+ABBV.US,D,20170920,000000,68.025,68.8714,67.9044,68.8194,8331429.448827,0
+ABBV.US,D,20170921,000000,68.7802,69.046,68.2379,68.8194,8942021.3219834,0
+ABBV.US,D,20170922,000000,68.6684,69.0862,68.3164,68.8754,8645813.2976446,0
+ABBV.US,D,20170925,000000,68.4311,69.1098,68.025,68.1565,10525643.814886,0
+ABBV.US,D,20170926,000000,67.9838,68.4251,67.0492,67.1964,7436926.2215446,0
+ABBV.US,D,20170927,000000,67.1964,67.2306,65.4976,66.7255,8359069.4269472,0
+ABBV.US,D,20170928,000000,68.2379,71.6058,68.0094,70.0405,18803553.17918,0
+ABBV.US,D,20170929,000000,69.8257,70.3435,69.0254,69.96,8585376.0812104,0
+ABBV.US,D,20171002,000000,70.6535,71.1821,69.9983,71.1655,7579681.793946,0
+ABBV.US,D,20171003,000000,71.2037,71.3616,70.0857,70.6221,5444792.2341054,0
+ABBV.US,D,20171004,000000,70.4808,71.2037,70.3112,70.78,4107069.4978548,0
+ABBV.US,D,20171005,000000,70.6153,71.2988,70.4475,70.9987,5564505.3147871,0
+ABBV.US,D,20171006,000000,71.0154,71.9049,70.8182,71.2439,4397440.1725279,0
+ABBV.US,D,20171009,000000,71.3056,71.7941,70.9781,71.4695,5501876.9255263,0
+ABBV.US,D,20171010,000000,71.4155,71.8196,70.6221,71.7794,4522703.0687957,0
+ABBV.US,D,20171011,000000,72.0167,72.9122,71.6214,72.7326,7999990.3427415,0
+ABBV.US,D,20171012,000000,72.7562,72.9308,72.0736,72.4796,6182947.2761665,0
+ABBV.US,D,20171013,000000,72.4718,72.8189,71.7813,71.8834,8582035.7916899,0
+ABBV.US,D,20171016,000000,72.154,72.9308,71.796,72.1786,5852299.3986121,0
+ABBV.US,D,20171017,000000,72.2148,73.5565,72.106,73.0739,6660484.2834228,0
+ABBV.US,D,20171018,000000,73.2152,76.4575,73.0995,76.1398,13847598.449509,0
+ABBV.US,D,20171019,000000,75.7112,76.6017,74.9286,76.4909,11622789.233831,0
+ABBV.US,D,20171020,000000,76.7283,77.9012,75.2287,76.1889,8554661.9355369,0
+ABBV.US,D,20171023,000000,76.0535,76.1094,74.8874,74.9286,5654835.8792561,0
+ABBV.US,D,20171024,000000,74.4529,74.6363,71.9628,72.6924,12923577.095969,0
+ABBV.US,D,20171025,000000,72.7621,73.0004,71.9314,72.7562,8390280.1297014,0
+ABBV.US,D,20171026,000000,72.8269,72.8269,67.5779,71.0036,12981109.4025,0
+ABBV.US,D,20171027,000000,73.4928,75.2944,71.9481,72.8817,11421758.048714,0
+ABBV.US,D,20171030,000000,72.7012,72.9848,70.4906,72.1138,8231527.6701549,0
+ABBV.US,D,20171031,000000,72.0491,72.7955,71.3832,71.5499,8911378.5500177,0
+ABBV.US,D,20171101,000000,71.9706,73.9998,71.5676,73.2878,8890934.0612583,0
+ABBV.US,D,20171102,000000,73.0004,73.2093,71.5038,72.1638,6283916.601581,0
+ABBV.US,D,20171103,000000,72.3826,73.378,72.0736,73.1848,4567058.7692601,0
+ABBV.US,D,20171106,000000,73.1123,74.1911,72.4796,73.6977,7099435.6446703,0
+ABBV.US,D,20171107,000000,73.7154,75.2709,73.7154,74.4931,8846935.2293325,0
+ABBV.US,D,20171108,000000,74.7677,76.4037,74.397,75.8789,8579889.4823368,0
+ABBV.US,D,20171109,000000,75.5435,76.4037,75.5239,76.0221,6542554.5258092,0
+ABBV.US,D,20171110,000000,75.5935,76.0613,74.1753,75.6573,7781385.9311639,0
+ABBV.US,D,20171113,000000,75.6111,75.6484,74.5559,75.4121,5090412.5987397,0
+ABBV.US,D,20171114,000000,75.0315,75.2424,73.8242,75.1169,5950028.3576968,0
+ABBV.US,D,20171115,000000,75.0227,75.0786,73.5036,74.3362,5540174.017831,0
+ABBV.US,D,20171116,000000,74.8726,75.4474,73.9517,74.8962,5417785.4427349,0
+ABBV.US,D,20171117,000000,74.3646,74.9119,74.1832,74.2145,4229304.1096672,0
+ABBV.US,D,20171120,000000,74.4588,74.7677,73.6428,74.2047,5489582.2945623,0
+ABBV.US,D,20171121,000000,74.2832,75.6327,74.2047,75.0629,5443291.3469949,0
+ABBV.US,D,20171122,000000,75.0688,75.6327,74.6981,74.8962,3229880.5124368,0
+ABBV.US,D,20171124,000000,74.5215,75.2944,74.1665,75.0953,2438102.4037783,0
+ABBV.US,D,20171127,000000,75.0688,75.8171,74.8726,75.6484,3839678.0981889,0
+ABBV.US,D,20171128,000000,76.0613,76.8126,75.1806,75.6484,6439658.1102868,0
+ABBV.US,D,20171129,000000,75.9181,76.3859,75.3425,75.9672,5147999.9649878,0
+ABBV.US,D,20171130,000000,76.3939,77.3226,76.2762,76.839,9954612.3486607,0
+ABBV.US,D,20171201,000000,77.0529,78.1062,74.7599,76.3634,6083316.7175837,0
+ABBV.US,D,20171204,000000,76.4037,76.6243,75.0385,75.4915,6218879.8594975,0
+ABBV.US,D,20171205,000000,75.673,76.6793,75.3141,75.6406,7004204.7653552,0
+ABBV.US,D,20171206,000000,75.8711,75.9436,74.1028,74.8393,5375835.0362202,0
+ABBV.US,D,20171207,000000,74.8393,74.9737,73.6527,74.7157,5707014.1380848,0
+ABBV.US,D,20171208,000000,75.0169,76.538,75.0169,76.0692,6598558.4153707,0
+ABBV.US,D,20171211,000000,76.0142,77.147,75.926,76.4821,5246227.520402,0
+ABBV.US,D,20171212,000000,76.6017,76.6537,75.1238,76.3467,5291619.1592525,0
+ABBV.US,D,20171213,000000,76.5831,78.3867,76.5831,77.1804,7714405.784982,0
+ABBV.US,D,20171214,000000,77.1627,77.2529,75.8329,76.3467,5014785.0180575,0
+ABBV.US,D,20171215,000000,76.792,77.6002,76.6164,77.2599,14586153.184333,0
+ABBV.US,D,20171218,000000,77.4334,78.5662,77.3864,77.8453,6014424.7756598,0
+ABBV.US,D,20171219,000000,78.0267,78.1317,77.4579,77.6316,3553291.0960301,0
+ABBV.US,D,20171220,000000,77.5835,78.4083,77.0764,77.2265,4173366.4956914,0
+ABBV.US,D,20171221,000000,77.5511,77.9758,77.4707,77.6217,2837343.4733087,0
+ABBV.US,D,20171222,000000,77.5835,78.2406,77.4638,77.86,3539400.7528866,0
+ABBV.US,D,20171226,000000,77.8149,77.9807,76.9421,77.4971,2982234.1391948,0
+ABBV.US,D,20171227,000000,77.4805,77.8767,77.2529,77.7659,2430961.9741348,0
+ABBV.US,D,20171228,000000,77.8453,78.0032,77.3138,77.5275,2359189.5932929,0
+ABBV.US,D,20171229,000000,77.8071,78.0356,76.6723,76.6723,4053798.2016739,0
+ABBV.US,D,20180102,000000,77.0127,78.4083,76.7047,78.0189,5753304.0660279,0
+ABBV.US,D,20180103,000000,78.1317,79.3586,77.7276,79.24,5930251.7229167,0
+ABBV.US,D,20180104,000000,79.3351,79.3743,77.9738,78.7878,4513914.9261287,0
+ABBV.US,D,20180105,000000,78.7574,80.2325,78.1386,80.1599,5775417.679923,0
+ABBV.US,D,20180108,000000,80.2972,80.2972,77.8375,78.8741,7038742.5025127,0
+ABBV.US,D,20180109,000000,78.8741,79.8,78.2484,79.4743,5101362.3451258,0
+ABBV.US,D,20180110,000000,79.0046,79.4391,78.6309,79.034,5812589.1068949,0
+ABBV.US,D,20180111,000000,79.3468,79.4411,78.6996,79.2664,5312024.9022848,0
+ABBV.US,D,20180112,000000,79.3243,80.362,78.779,80.1216,5476115.0955431,0
+ABBV.US,D,20180116,000000,80.0569,82.2391,79.849,81.836,10487731.120979,0
+ABBV.US,D,20180117,000000,82.2391,83.7171,81.8831,83.3336,6736305.5927402,0
+ABBV.US,D,20180118,000000,83.2807,83.724,82.5942,82.8904,7973282.301319,0
+ABBV.US,D,20180119,000000,83.3071,83.7308,82.6844,83.5494,6244250.1537127,0
+ABBV.US,D,20180122,000000,83.5985,85.0716,83.4052,85.0372,5663559.7855863,0
+ABBV.US,D,20180123,000000,84.7744,85.4089,83.8661,84.1506,6249405.3746577,0
+ABBV.US,D,20180124,000000,84.0506,84.8264,83.1248,84.2506,5432052.0272804,0
+ABBV.US,D,20180125,000000,84.5968,86.5397,84.4281,86.4789,7918996.4788644,0
+ABBV.US,D,20180126,000000,91.4308,100.497,90.6284,98.3794,24189629.322831,0
+ABBV.US,D,20180129,000000,97.6536,99.1244,97.6536,97.6536,12743249.384209,0
+ABBV.US,D,20180130,000000,95.3635,96.9671,92.5292,92.538,14838669.283689,0
+ABBV.US,D,20180131,000000,92.788,93.0294,88.8729,89.6153,19688518.839864,0
+ABBV.US,D,20180201,000000,89.6349,93.861,89.6251,92.8911,12447392.110661,0
+ABBV.US,D,20180202,000000,92.2124,94.1514,91.7524,91.974,8931025.6924995,0
+ABBV.US,D,20180205,000000,90.2293,92.2408,87.3675,87.4361,12007682.148863,0
+ABBV.US,D,20180206,000000,83.7652,90.6461,80.6434,88.7945,17668110.667931,0
+ABBV.US,D,20180207,000000,89.0495,93.3186,88.9338,90.7383,12438836.442357,0
+ABBV.US,D,20180208,000000,90.4833,91.0179,86.4966,86.627,8989636.7616409,0
+ABBV.US,D,20180209,000000,87.4803,90.0282,84.9764,88.8818,11143856.360776,0
+ABBV.US,D,20180212,000000,89.8753,90.4833,88.3522,89.3741,6031909.2947983,0
+ABBV.US,D,20180213,000000,89.0671,89.7596,88.1492,89.3123,6650757.0666871,0
+ABBV.US,D,20180214,000000,88.662,90.7727,88.053,90.294,7750900.1813551,0
+ABBV.US,D,20180215,000000,90.7383,92.8813,89.734,91.7348,9255277.4662193,0
+ABBV.US,D,20180216,000000,92.028,95.1821,92.0006,94.6878,11014466.024955,0
+ABBV.US,D,20180220,000000,94.1994,97.0347,94.1994,94.1994,10818665.512989,0
+ABBV.US,D,20180221,000000,94.6211,96.8788,94.0964,94.1416,6397941.1977586,0
+ABBV.US,D,20180222,000000,94.6702,95.6019,93.0862,93.8787,5956247.0468866,0
+ABBV.US,D,20180223,000000,94.5662,95.2674,93.3462,94.8114,5868003.6535556,0
+ABBV.US,D,20180226,000000,95.24,97.1808,95.0595,97.0249,5595325.5013977,0
+ABBV.US,D,20180227,000000,96.8013,97.4241,94.3397,94.4348,5954165.9934948,0
+ABBV.US,D,20180228,000000,95.0212,95.8176,92.4419,92.491,8340722.30557,0
+ABBV.US,D,20180301,000000,92.5556,93.1127,89.2672,90.9002,8952992.4804818,0
+ABBV.US,D,20180302,000000,90.1851,92.1938,89.3397,91.8633,6812466.4369815,0
+ABBV.US,D,20180305,000000,91.0179,92.8715,90.1449,92.3507,4979053.3007325,0
+ABBV.US,D,20180306,000000,92.64,92.8528,90.8904,91.468,4571703.1583827,0
+ABBV.US,D,20180307,000000,89.8851,91.8161,89.6075,91.5965,6621019.7211849,0
+ABBV.US,D,20180308,000000,91.8259,94.0111,91.3179,93.4197,7738909.398461,0
+ABBV.US,D,20180309,000000,94.0964,95.5352,93.963,95.2586,7308304.6825172,0
+ABBV.US,D,20180312,000000,95.3547,95.4871,94.1514,94.472,6127662.2218041,0
+ABBV.US,D,20180313,000000,95.2302,96.9671,94.7937,95.6205,6766748.5183243,0
+ABBV.US,D,20180314,000000,96.106,96.3462,94.171,94.9742,4453535.828285,0
+ABBV.US,D,20180315,000000,95.0212,95.4107,91.7162,91.7622,7295015.9177672,0
+ABBV.US,D,20180316,000000,91.725,93.2059,90.7099,90.8011,11120108.288975,0
+ABBV.US,D,20180319,000000,90.8188,91.8073,88.1756,89.4555,10768909.881723,0
+ABBV.US,D,20180320,000000,90.1528,91.1454,89.5094,89.9478,6178888.151447,0
+ABBV.US,D,20180321,000000,90.294,90.856,89.2034,89.7782,5783382.9857027,0
+ABBV.US,D,20180322,000000,83.1983,83.4424,76.2712,78.3317,33639974.191076,0
+ABBV.US,D,20180323,000000,79.0418,80.105,77.7492,77.8218,17850624.454396,0
+ABBV.US,D,20180326,000000,79.4411,79.7784,73.2682,76.079,17233250.039759,0
+ABBV.US,D,20180327,000000,76.2546,76.4311,72.7601,73.4692,13552242.831165,0
+ABBV.US,D,20180328,000000,73.6134,77.3324,73.1269,75.2757,13969129.520488,0
+ABBV.US,D,20180329,000000,75.4729,76.2888,74.6569,75.5769,9266728.8678082,0
+ABBV.US,D,20180402,000000,75.0581,75.5699,72.104,73.0298,9789128.3288534,0
+ABBV.US,D,20180403,000000,73.733,73.8282,70.4436,72.3355,13086234.716952,0
+ABBV.US,D,20180404,000000,70.8339,74.5863,70.7702,74.2117,11073062.819354,0
+ABBV.US,D,20180405,000000,74.3176,74.4765,73.1828,73.6281,8822930.2121831,0
+ABBV.US,D,20180406,000000,73.02,74.0763,70.8987,71.6901,8467527.8935485,0
+ABBV.US,D,20180409,000000,72.975,74.5637,72.1991,72.2472,10397180.31764,0
+ABBV.US,D,20180410,000000,73.0612,75.3689,72.6052,74.754,7868900.2930519,0
+ABBV.US,D,20180411,000000,73.9233,75.4406,73.7811,74.7697,8936486.8007633,0
+ABBV.US,D,20180412,000000,75.6023,75.6023,74.2764,74.3215,7937613.8007066,0
+ABBV.US,D,20180413,000000,74.7295,74.7383,73.4878,74.0842,5738958.9704039,0
+ABBV.US,D,20180416,000000,74.9404,75.4238,74.4725,74.7069,4862062.6171875,0
+ABBV.US,D,20180417,000000,75.1904,75.8437,74.7217,75.5043,5546518.1208215,0
+ABBV.US,D,20180418,000000,75.8367,76.3183,75.0443,76.0937,6556732.4030323,0
+ABBV.US,D,20180419,000000,76.182,76.2614,73.7389,75.0365,6164062.8127326,0
+ABBV.US,D,20180420,000000,75.3601,75.6749,74.2391,74.7069,5893653.3248553,0
+ABBV.US,D,20180423,000000,74.9717,75.6749,74.8129,75.1669,5846004.2375927,0
+ABBV.US,D,20180424,000000,74.9884,75.416,72.9632,73.7056,7906015.6406819,0
+ABBV.US,D,20180425,000000,73.3819,74.4499,73.0279,74.1165,6802299.7621313,0
+ABBV.US,D,20180426,000000,75.8367,79.5067,75.4974,78.6113,15611065.352209,0
+ABBV.US,D,20180427,000000,78.6113,80.151,77.7473,79.6509,7582863.0220607,0
+ABBV.US,D,20180430,000000,79.9098,80.208,77.8679,77.8934,9233673.664522,0
+ABBV.US,D,20180501,000000,82.3705,83.3915,81.6311,82.347,14763278.255866,0
+ABBV.US,D,20180502,000000,81.6232,82.094,80.6434,80.974,9452156.7407965,0
+ABBV.US,D,20180503,000000,80.8357,81.2976,79.6823,80.9014,9543711.8741649,0
+ABBV.US,D,20180504,000000,80.5944,81.4251,79.9657,80.8131,6475742.6176527,0
+ABBV.US,D,20180507,000000,81.279,81.7046,80.0648,80.3776,7624936.8031274,0
+ABBV.US,D,20180508,000000,79.9745,80.4983,79.6264,80.1923,9446329.5873747,0
+ABBV.US,D,20180509,000000,80.2256,82.3234,79.7902,81.6311,7022584.5147131,0
+ABBV.US,D,20180510,000000,82.7589,83.7485,82.2313,82.9747,6655924.5231249,0
+ABBV.US,D,20180511,000000,83.466,84.4537,82.3234,84.0506,7882047.3300109,0
+ABBV.US,D,20180514,000000,84.2261,85.7679,84.1771,85.4256,10500897.530801,0
+ABBV.US,D,20180515,000000,85.0205,85.1539,83.5651,84.0506,10396609.327979,0
+ABBV.US,D,20180516,000000,84.2762,85.2304,84.0653,84.743,10283942.871496,0
+ABBV.US,D,20180517,000000,84.792,85.046,84.0721,84.9764,8308432.840205,0
+ABBV.US,D,20180518,000000,84.9361,86.1454,84.8008,85.5021,6604219.370016,0
+ABBV.US,D,20180521,000000,86.3347,86.5309,85.4765,85.7061,7185917.1270453,0
+ABBV.US,D,20180522,000000,85.9562,86.523,85.605,85.7061,11721915.078337,0
+ABBV.US,D,20180523,000000,85.3893,85.7767,84.4958,85.1902,15886474.058498,0
+ABBV.US,D,20180524,000000,84.3448,84.3448,81.9763,83.2159,16317708.902319,0
+ABBV.US,D,20180525,000000,82.5275,83.2159,80.3129,81.5496,31361987.484661,0
+ABBV.US,D,20180529,000000,80.8945,81.9567,79.8108,80.2491,31601254.584619,0
+ABBV.US,D,20180530,000000,82.1743,83.2238,81.3437,83.109,38764047.649993,0
+ABBV.US,D,20180531,000000,81.4251,81.5663,79.4665,79.8196,23440501.083023,0
+ABBV.US,D,20180601,000000,79.0076,80.2168,78.982,79.1036,18391184.445554,0
+ABBV.US,D,20180604,000000,79.4499,80.2423,78.7574,79.95,13538694.062194,0
+ABBV.US,D,20180605,000000,79.9589,80.9474,79.6793,80.0648,12641891.581899,0
+ABBV.US,D,20180606,000000,80.0707,80.666,79.3224,80.6591,6115150.4108437,0
+ABBV.US,D,20180607,000000,80.8788,80.9426,79.7657,80.1286,6312283.5718954,0
+ABBV.US,D,20180608,000000,80.0952,81.0799,79.8706,81.023,4974083.6514276,0
+ABBV.US,D,20180611,000000,81.124,81.5496,80.2001,80.4895,7152107.4017064,0
+ABBV.US,D,20180612,000000,80.5149,80.7729,79.6597,79.798,9991065.9600579,0
+ABBV.US,D,20180613,000000,79.8039,80.0559,78.6672,78.7241,9688370.0656888,0
+ABBV.US,D,20180614,000000,79.3684,79.8039,78.8623,79.6695,5762215.5832467,0
+ABBV.US,D,20180615,000000,79.6823,80.5679,79.0614,80.3296,25789812.555169,0
+ABBV.US,D,20180618,000000,79.9903,80.1364,79.3136,79.4499,7966218.3435052,0
+ABBV.US,D,20180619,000000,78.9722,79.3684,78.2014,79.0713,6852508.1066273,0
+ABBV.US,D,20180620,000000,79.239,80.3129,78.9349,79.2645,7242158.5890911,0
+ABBV.US,D,20180621,000000,78.829,79.0556,76.8528,77.0852,8955545.6199687,0
+ABBV.US,D,20180622,000000,77.4971,77.5373,75.3748,75.4238,12080462.938233,0
+ABBV.US,D,20180625,000000,75.4092,76.1417,74.3019,75.0679,6908000.1447421,0
+ABBV.US,D,20180626,000000,75.3169,75.722,74.2793,74.3215,6342780.5375725,0
+ABBV.US,D,20180627,000000,74.5117,75.2444,73.7958,73.8272,7230436.9870374,0
+ABBV.US,D,20180628,000000,73.6879,74.7157,73.2613,74.5706,8303429.543295,0
+ABBV.US,D,20180629,000000,74.8992,76.2075,74.6746,74.7461,8413734.549677,0
+ABBV.US,D,20180702,000000,74.2705,75.2728,74.0998,75.1159,4777833.4851026,0
+ABBV.US,D,20180703,000000,75.4974,76.1339,75.1238,75.5219,3039792.9559598,0
+ABBV.US,D,20180705,000000,76.2075,76.6909,75.7946,76.2232,5880264.6369146,0
+ABBV.US,D,20180706,000000,76.8038,78.3121,76.6115,78.1916,7273358.0759769,0
+ABBV.US,D,20180709,000000,79.0458,79.3459,78.1916,78.2877,7379059.478212,0
+ABBV.US,D,20180710,000000,78.3455,79.8274,77.9993,79.7401,6346239.103523,0
+ABBV.US,D,20180711,000000,77.658,78.6593,76.539,76.6115,7722185.5191218,0
+ABBV.US,D,20180712,000000,77.3608,77.967,76.6919,77.9238,5732562.8665693,0
+ABBV.US,D,20180713,000000,77.3922,78.9447,77.3766,78.7544,4555103.6732197,0
+ABBV.US,D,20180716,000000,78.8614,78.9075,77.6384,78.4426,4642708.781679,0
+ABBV.US,D,20180717,000000,78.4602,79.1939,77.6943,77.7591,6266833.8144543,0
+ABBV.US,D,20180718,000000,77.6452,77.7777,76.8793,76.9361,6775269.5193997,0
+ABBV.US,D,20180719,000000,75.974,76.024,71.5244,73.3123,24229680.169097,0
+ABBV.US,D,20180720,000000,72.2982,73.0573,70.7094,72.463,14470646.054284,0
+ABBV.US,D,20180723,000000,72.6728,73.3417,72.2374,72.8631,7750717.6685882,0
+ABBV.US,D,20180724,000000,73.7654,74.6618,73.1465,74.604,9773184.4621769,0
+ABBV.US,D,20180725,000000,74.2293,76.2114,74.2293,75.8937,9172573.6922305,0
+ABBV.US,D,20180726,000000,76.5694,77.0676,75.416,76.5606,8358708.4799111,0
+ABBV.US,D,20180727,000000,74.4431,75.1963,72.3482,73.8046,15835578.48716,0
+ABBV.US,D,20180730,000000,73.8968,74.604,72.8435,74.5304,7934136.881517,0
+ABBV.US,D,20180731,000000,74.6942,75.4945,74.4333,75.1678,10664787.877678,0
+ABBV.US,D,20180801,000000,75.2179,77.0019,75.2081,76.538,6540375.5884755,0
+ABBV.US,D,20180802,000000,76.2673,78.1288,76.13,77.5237,7390599.5871233,0
+ABBV.US,D,20180803,000000,77.3344,78.934,77.2765,78.6721,5982986.6966654,0
+ABBV.US,D,20180806,000000,78.4524,79.5028,78.0277,79.1036,6299566.8164314,0
+ABBV.US,D,20180807,000000,79.2998,80.155,76.3977,76.6577,10909058.274546,0
+ABBV.US,D,20180808,000000,76.2192,76.6783,75.6886,76.3879,5564917.2430429,0
+ABBV.US,D,20180809,000000,76.7744,78.3533,76.1781,77.8091,7578059.5715323,0
+ABBV.US,D,20180810,000000,77.711,78.8437,77.6746,78.0777,5456211.0077135,0
+ABBV.US,D,20180813,000000,78.2406,79.5273,78.0857,78.8741,7263837.8429937,0
+ABBV.US,D,20180814,000000,78.8281,79.341,78.0277,78.1758,6847628.1842692,0
+ABBV.US,D,20180815,000000,78.1758,79.6989,77.9238,79.4223,8419036.596535,0
+ABBV.US,D,20180816,000000,79.7401,80.3992,79.1036,80.0501,7770863.4073997,0
+ABBV.US,D,20180817,000000,80.0501,80.8081,78.5819,80.5287,7739039.9103836,0
+ABBV.US,D,20180820,000000,80.9544,81.6869,79.4381,79.5666,7573573.224191,0
+ABBV.US,D,20180821,000000,79.7549,79.9108,78.8917,79.6578,4329792.1723669,0
+ABBV.US,D,20180822,000000,79.7401,80.1314,79.1625,79.5754,3635954.0850431,0
+ABBV.US,D,20180823,000000,79.6186,79.747,78.9624,79.1763,2622742.1071088,0
+ABBV.US,D,20180824,000000,79.1693,79.5372,78.6898,79.3802,3676196.6206949,0
+ABBV.US,D,20180827,000000,79.9608,80.1168,79.2998,79.8863,3013576.373496,0
+ABBV.US,D,20180828,000000,79.6989,80.4404,79.137,79.2674,4313320.1402534,0
+ABBV.US,D,20180829,000000,79.4057,79.7323,78.2661,79.5273,4462680.8394905,0
+ABBV.US,D,20180830,000000,79.4626,79.6489,78.6956,78.8829,4214025.0380968,0
+ABBV.US,D,20180831,000000,78.4426,78.8026,78.0101,78.222,5770606.0723995,0
+ABBV.US,D,20180904,000000,78.2141,78.2141,76.6763,77.0676,5467609.3888337,0
+ABBV.US,D,20180905,000000,76.8871,77.6286,76.6831,77.5805,6366668.2979163,0
+ABBV.US,D,20180906,000000,77.2569,77.4903,75.6239,76.3977,6645722.1614209,0
+ABBV.US,D,20180907,000000,76.3242,76.896,74.652,76.7479,4971406.1177643,0
+ABBV.US,D,20180910,000000,77.4079,77.5639,76.3663,76.4635,3873421.5479422,0
+ABBV.US,D,20180911,000000,76.3811,76.3909,75.6984,75.9427,3237842.7593433,0
+ABBV.US,D,20180912,000000,75.2983,76.5606,75.0139,75.9898,4054824.9634405,0
+ABBV.US,D,20180913,000000,76.1369,78.5407,76.1261,78.5083,5951765.7976672,0
+ABBV.US,D,20180914,000000,78.477,78.5662,77.3608,77.9797,4228232.4844272,0
+ABBV.US,D,20180917,000000,77.7512,78.371,77.2608,77.7276,4892221.0675653,0
+ABBV.US,D,20180918,000000,77.711,78.2886,75.3121,75.4778,12565067.9818,0
+ABBV.US,D,20180919,000000,74.7442,75.1767,73.6771,74.1813,10369802.382989,0
+ABBV.US,D,20180920,000000,74.5147,75.8927,73.8566,75.5347,7351131.9660122,0
+ABBV.US,D,20180921,000000,75.673,76.0643,75.0207,75.1914,12213371.997845,0
+ABBV.US,D,20180924,000000,75.2238,76.5929,74.9394,76.1369,7251942.9047927,0
+ABBV.US,D,20180925,000000,76.1859,77.1324,76.1211,76.4301,6507872.0019875,0
+ABBV.US,D,20180926,000000,76.8479,77.5158,76.488,76.7557,5713106.3938494,0
+ABBV.US,D,20180927,000000,76.896,77.3344,76.5772,76.7243,3716106.7587937,0
+ABBV.US,D,20180928,000000,76.6115,77.5521,76.4801,77.0823,5555744.7019788,0
+ABBV.US,D,20181001,000000,77.2117,77.9414,76.8793,77.4246,4618100.1468874,0
+ABBV.US,D,20181002,000000,77.7022,77.711,76.1781,76.7988,8333946.9014601,0
+ABBV.US,D,20181003,000000,77.1324,78.729,77.099,78.2474,5886078.5352193,0
+ABBV.US,D,20181004,000000,78.0857,78.0857,76.0064,76.4801,5429926.1104152,0
+ABBV.US,D,20181005,000000,76.6919,77.6452,75.721,76.9195,5141377.5045374,0
+ABBV.US,D,20181008,000000,76.6665,77.7296,76.4075,77.2677,4055791.5673677,0
+ABBV.US,D,20181009,000000,77.1892,77.6384,76.4477,77.0744,4449064.7753096,0
+ABBV.US,D,20181010,000000,76.488,77.7414,75.7858,75.8593,6516252.2948962,0
+ABBV.US,D,20181011,000000,75.7946,76.1055,73.0308,73.9193,12263637.441306,0
+ABBV.US,D,20181012,000000,74.7187,75.0237,73.2299,74.703,6931538.1739182,0
+ABBV.US,D,20181015,000000,74.5559,74.6294,73.4545,73.4584,5861141.5813721,0
+ABBV.US,D,20181016,000000,73.9527,75.7662,73.7478,75.7054,4597714.796343,0
+ABBV.US,D,20181017,000000,75.6327,76.1201,74.8197,76.0044,3469039.5322085,0
+ABBV.US,D,20181018,000000,75.6592,76.1113,73.4928,74.0538,5369000.4938954,0
+ABBV.US,D,20181019,000000,73.5252,74.1283,72.464,72.464,8570407.9950807,0
+ABBV.US,D,20181022,000000,72.9239,72.9239,68.7812,69.4158,9252005.4915334,0
+ABBV.US,D,20181023,000000,68.023,69.6786,67.1345,68.3369,9828861.0523074,0
+ABBV.US,D,20181024,000000,68.2379,68.4762,65.2878,65.4103,10548996.272422,0
+ABBV.US,D,20181025,000000,66.2283,68.5252,65.6173,67.3239,11136714.911509,0
+ABBV.US,D,20181026,000000,66.7383,67.1571,65.429,66.549,7504356.022085,0
+ABBV.US,D,20181029,000000,67.67,68.5086,65.8478,67.0159,5273660.51477,0
+ABBV.US,D,20181030,000000,67.4876,68.2702,66.0047,67.2071,6365158.2341862,0
+ABBV.US,D,20181031,000000,66.704,67.1992,64.0353,64.1276,17079191.93093,0
+ABBV.US,D,20181101,000000,64.0109,66.4313,63.8372,66.0684,12955516.830167,0
+ABBV.US,D,20181102,000000,69.3412,69.5383,64.8759,65.5358,15516861.23466,0
+ABBV.US,D,20181105,000000,65.4457,69.0519,65.2966,68.023,12523291.931058,0
+ABBV.US,D,20181106,000000,68.1477,69.3814,67.8005,68.9126,9645887.4152395,0
+ABBV.US,D,20181107,000000,69.3147,71.8451,69.3069,71.6313,12599385.480088,0
+ABBV.US,D,20181108,000000,71.7705,73.8968,71.6627,72.2659,11330993.124252,0
+ABBV.US,D,20181109,000000,72.3482,73.7478,72.1246,73.1387,11132127.621352,0
+ABBV.US,D,20181112,000000,73.1043,74.039,72.8984,73.8801,11344811.074064,0
+ABBV.US,D,20181113,000000,74.1361,74.859,72.6522,72.6689,8785945.3764758,0
+ABBV.US,D,20181114,000000,73.3515,73.6399,71.2135,72.7425,8823650.0670065,0
+ABBV.US,D,20181115,000000,72.1824,74.3725,70.8055,74.2519,12583996.289083,0
+ABBV.US,D,20181116,000000,73.9125,75.7799,73.477,75.3954,10550985.559618,0
+ABBV.US,D,20181119,000000,75.1963,76.0623,73.4015,73.7065,7249657.9265218,0
+ABBV.US,D,20181120,000000,73.3123,73.8968,72.3698,72.5621,6522821.734878,0
+ABBV.US,D,20181121,000000,72.8984,73.1309,70.3219,70.9634,7930647.7268347,0
+ABBV.US,D,20181123,000000,70.5102,71.292,69.9346,70.5348,1957964.3346885,0
+ABBV.US,D,20181126,000000,71.1605,71.8686,70.1906,71.037,6346674.4831399,0
+ABBV.US,D,20181127,000000,71.0193,72.2393,70.4289,72.2237,5266686.283903,0
+ABBV.US,D,20181128,000000,72.5208,73.278,71.3008,73.2603,4799744.193743,0
+ABBV.US,D,20181129,000000,73.3192,74.4058,72.7827,74.0616,4659304.1883444,0
+ABBV.US,D,20181130,000000,74.349,77.6532,74.0272,77.6532,14606593.594595,0
+ABBV.US,D,20181203,000000,77.6924,78.0199,76.4575,77.149,8102046.5877618,0
+ABBV.US,D,20181204,000000,77.3618,78.2376,74.4627,74.5882,8508226.2013053,0
+ABBV.US,D,20181206,000000,73.887,74.5284,71.8049,74.4058,10603495.196376,0
+ABBV.US,D,20181207,000000,74.0772,74.1361,71.1439,71.6313,8179560.4735762,0
+ABBV.US,D,20181210,000000,71.391,72.3884,69.6854,72.1668,6348512.8659254,0
+ABBV.US,D,20181211,000000,72.9974,73.6761,71.3832,72.6287,6189121.1018828,0
+ABBV.US,D,20181212,000000,73.5732,74.2744,72.7827,72.9808,5080715.970736,0
+ABBV.US,D,20181213,000000,73.6153,74.1283,71.9687,72.2481,4951474.500076,0
+ABBV.US,D,20181214,000000,71.4989,71.7951,70.0817,70.5172,6630457.364592,0
+ABBV.US,D,20181217,000000,70.0739,71.5656,69.3579,69.9591,7233341.8969409,0
+ABBV.US,D,20181218,000000,70.3955,70.4289,68.2035,68.845,6420350.5027287,0
+ABBV.US,D,20181219,000000,69.4648,71.086,68.0819,68.7959,6690126.8038563,0
+ABBV.US,D,20181220,000000,68.3615,71.2351,67.8829,70.3219,11476364.033228,0
+ABBV.US,D,20181221,000000,69.7129,73.073,68.5508,69.9522,19478351.820161,0
+ABBV.US,D,20181224,000000,69.8924,71.2017,68.8626,69.3226,6188815.2145641,0
+ABBV.US,D,20181226,000000,69.8021,73.3849,69.7051,73.3437,7557419.314889,0
+ABBV.US,D,20181227,000000,72.4444,74.0772,71.5479,74.0616,8829153.9994949,0
+ABBV.US,D,20181228,000000,74.2087,76.4575,74.1361,75.0581,7329850.3656239,0
+ABBV.US,D,20181231,000000,75.4532,76.5978,75.1482,75.9388,6946726.4989174,0
+ABBV.US,D,20190102,000000,75.157,75.1728,72.8337,73.4996,8386862.3487269,0
+ABBV.US,D,20190103,000000,71.0791,73.1465,70.9055,71.0791,9291029.5760322,0
+ABBV.US,D,20190104,000000,72.2835,73.428,71.0624,73.3691,10817568.397138,0
+ABBV.US,D,20190107,000000,74.193,74.7589,73.477,74.4401,8839728.5241033,0
+ABBV.US,D,20190108,000000,75.1218,76.029,74.4627,74.7854,9078648.9517664,0
+ABBV.US,D,20190109,000000,74.859,75.2817,72.0432,72.3315,12105935.194888,0
+ABBV.US,D,20190110,000000,72.3884,73.2122,71.7617,72.6522,7924635.0017729,0
+ABBV.US,D,20190111,000000,72.1089,72.7425,72.1089,72.7425,6456217.8300983,0
+ABBV.US,D,20190114,000000,72.5179,72.5179,70.4485,70.6751,7638241.8818676,0
+ABBV.US,D,20190115,000000,70.8153,71.4429,70.4171,71.291,8749977.106291,0
+ABBV.US,D,20190116,000000,71.4253,72.0353,71.2517,71.3341,5908905.8861914,0
+ABBV.US,D,20190117,000000,71.3252,73.1141,71.2253,72.7101,7721878.6121786,0
+ABBV.US,D,20190118,000000,73.7517,74.8698,72.4777,74.6274,7423669.0651509,0
+ABBV.US,D,20190122,000000,74.093,74.5107,73.2927,73.9253,6793589.1109183,0
+ABBV.US,D,20190123,000000,74.0754,74.4451,73.1279,73.7517,5959991.1076678,0
+ABBV.US,D,20190124,000000,73.6527,73.7438,70.9585,71.6078,10041232.499954,0
+ABBV.US,D,20190125,000000,68.7979,68.8812,66.2323,67.1551,25603368.116658,0
+ABBV.US,D,20190128,000000,66.705,66.7893,63.9382,64.3217,17652190.252615,0
+ABBV.US,D,20190129,000000,64.2256,65.1711,63.1781,64.5973,16680996.99603,0
+ABBV.US,D,20190130,000000,64.7817,66.0263,64.1884,65.9223,11126140.3869,0
+ABBV.US,D,20190131,000000,65.8311,67.7985,65.6311,66.9482,13868578.241076,0
+ABBV.US,D,20190201,000000,66.9148,67.3189,65.9635,67.1237,8106596.1518157,0
+ABBV.US,D,20190204,000000,66.955,67.0051,64.6375,65.479,12239587.560684,0
+ABBV.US,D,20190205,000000,65.5045,66.7521,65.2201,66.448,9552979.2402979,0
+ABBV.US,D,20190206,000000,66.3724,66.6157,65.6967,65.938,5885146.5985215,0
+ABBV.US,D,20190207,000000,65.3299,66.0557,64.8797,66.0145,7048856.1568943,0
+ABBV.US,D,20190208,000000,65.8978,66.5882,65.7811,66.4284,5515431.8122436,0
+ABBV.US,D,20190211,000000,66.6157,66.858,66.0145,66.5147,5760842.1491857,0
+ABBV.US,D,20190212,000000,66.6961,66.8059,65.5144,66.647,7939461.3601117,0
+ABBV.US,D,20190213,000000,66.9903,67.8054,66.9482,67.3631,5081705.0063999,0
+ABBV.US,D,20190214,000000,67.0796,67.2728,66.4735,67.1394,4121240.2377071,0
+ABBV.US,D,20190215,000000,67.6475,68.1241,66.8393,67.414,7550067.8229956,0
+ABBV.US,D,20190219,000000,67.1237,67.973,66.8962,67.1394,6805660.4441397,0
+ABBV.US,D,20190220,000000,67.1473,67.2062,65.988,66.6961,6673006.290627,0
+ABBV.US,D,20190221,000000,66.4901,66.6304,65.1221,65.6634,7628501.410015,0
+ABBV.US,D,20190222,000000,66.0057,66.8658,65.2426,66.7226,6023762.4958762,0
+ABBV.US,D,20190225,000000,67.0894,67.2228,66.6059,66.9482,6610315.7042781,0
+ABBV.US,D,20190226,000000,66.8717,67.4228,66.7226,67.1316,5136922.7655522,0
+ABBV.US,D,20190227,000000,66.8217,66.8217,65.7065,66.2145,5007953.5346059,0
+ABBV.US,D,20190228,000000,66.2548,66.4647,65.6595,66.0704,7568478.1610854,0
+ABBV.US,D,20190301,000000,66.5147,67.414,66.1058,66.7893,10275541.166475,0
+ABBV.US,D,20190304,000000,67.0394,67.3159,65.9665,66.2548,7042830.1767152,0
+ABBV.US,D,20190305,000000,66.1871,66.6236,65.6389,65.7968,7115563.0437379,0
+ABBV.US,D,20190306,000000,65.9802,65.9802,64.666,65.1132,6348614.8283651,0
+ABBV.US,D,20190307,000000,64.8475,65.9723,64.5709,65.2388,7966355.9927986,0
+ABBV.US,D,20190308,000000,64.765,65.0691,64.2776,64.6886,7422627.0090184,0
+ABBV.US,D,20190311,000000,64.6787,65.2966,64.4306,65.1053,9688340.4965814,0
+ABBV.US,D,20190312,000000,65.4407,65.988,65.0808,65.6555,7350358.0710958,0
+ABBV.US,D,20190313,000000,65.8056,66.1214,65.1632,65.8134,7177439.969819,0
+ABBV.US,D,20190314,000000,65.8713,67.0394,65.3809,66.6638,7389847.1043192,0
+ABBV.US,D,20190315,000000,66.7549,67.9231,65.9635,67.822,15292482.690129,0
+ABBV.US,D,20190318,000000,67.822,68.1643,66.9384,67.2493,6656546.4940063,0
+ABBV.US,D,20190319,000000,66.9815,67.7818,66.297,67.3895,7598140.0543824,0
+ABBV.US,D,20190320,000000,67.3061,67.4602,66.7549,67.0659,6429289.5498063,0
+ABBV.US,D,20190321,000000,66.6059,67.7985,66.09,67.7396,6187345.9358098,0
+ABBV.US,D,20190322,000000,67.3552,68.3663,66.448,66.5049,5987895.1685065,0
+ABBV.US,D,20190325,000000,66.2911,66.7403,65.3809,66.297,4807238.4330519,0
+ABBV.US,D,20190326,000000,66.5794,67.6984,66.5382,67.3395,5903218.4213119,0
+ABBV.US,D,20190327,000000,67.5386,67.5386,66.5382,66.6157,4804663.8814526,0
+ABBV.US,D,20190328,000000,66.9815,67.1139,66.2911,66.6726,3696595.2263564,0
+ABBV.US,D,20190329,000000,66.7737,67.4552,66.6726,67.1973,8522043.1314922,0
+ABBV.US,D,20190401,000000,67.5229,67.6317,66.6814,67.3552,5707911.4075531,0
+ABBV.US,D,20190402,000000,67.4474,69.6158,67.3719,69.2667,7622681.393964,0
+ABBV.US,D,20190403,000000,69.7247,70.6495,69.0323,69.2735,7296076.3271387,0
+ABBV.US,D,20190404,000000,69.2383,69.5247,68.4271,69.049,5790112.5067148,0
+ABBV.US,D,20190405,000000,69.0558,70.1916,68.9323,69.5825,4793131.9295366,0
+ABBV.US,D,20190408,000000,69.7913,70.0415,69.0245,70.0248,4196758.718579,0
+ABBV.US,D,20190409,000000,69.8493,69.8591,68.79,68.9489,4452758.8744954,0
+ABBV.US,D,20190410,000000,69.3746,69.5247,68.8744,69.1657,4367820.0838311,0
+ABBV.US,D,20190411,000000,69.3746,69.4158,67.7318,68.1829,10906620.352615,0
+ABBV.US,D,20190412,000000,68.1555,69.1176,67.4542,68.2506,5931860.6902132,0
+ABBV.US,D,20190415,000000,68.4007,68.8616,67.9025,68.4605,4137294.2238183,0
+ABBV.US,D,20190416,000000,68.5282,68.69,67.6023,67.7681,4290338.8259974,0
+ABBV.US,D,20190417,000000,67.6759,67.7592,65.5192,65.8841,8068740.5568743,0
+ABBV.US,D,20190418,000000,65.9507,66.0772,64.8965,65.5378,9214653.5910435,0
+ABBV.US,D,20190422,000000,65.5614,66.8305,65.477,66.0272,6342488.9249953,0
+ABBV.US,D,20190423,000000,66.0272,67.3032,65.6899,66.4588,11742039.405036,0
+ABBV.US,D,20190424,000000,66.9394,67.2444,66.2725,66.4667,8351911.663689,0
+ABBV.US,D,20190425,000000,67.6327,67.9878,64.9808,67.0315,12360259.088297,0
+ABBV.US,D,20190426,000000,67.3121,68.1398,67.0825,67.3365,6853018.9384496,0
+ABBV.US,D,20190429,000000,67.979,68.4153,67.516,67.8436,7627744.8487133,0
+ABBV.US,D,20190430,000000,68.1643,68.1741,66.4765,67.0757,11087218.264841,0
+ABBV.US,D,20190501,000000,67.2522,67.3209,66.4127,66.652,6192510.3333743,0
+ABBV.US,D,20190502,000000,66.5177,66.5598,65.5614,66.297,6162222.3906983,0
+ABBV.US,D,20190503,000000,66.5088,66.5755,66.1116,66.4989,5358580.9521951,0
+ABBV.US,D,20190506,000000,65.6899,67.1846,65.3427,66.9648,6407133.1116865,0
+ABBV.US,D,20190507,000000,66.4068,66.7373,65.1995,65.8586,5060284.7370938,0
+ABBV.US,D,20190508,000000,65.8586,66.652,65.325,65.8929,4522241.1789444,0
+ABBV.US,D,20190509,000000,65.4868,66.0116,64.8278,65.8242,4488640.4766066,0
+ABBV.US,D,20190510,000000,65.4378,65.6723,63.8892,65.4378,5600596.9595238,0
+ABBV.US,D,20190513,000000,64.4649,65.3094,64.3541,64.9455,4566830.3733954,0
+ABBV.US,D,20190514,000000,65.1897,67.0463,65.0553,66.2725,7534219.8010124,0
+ABBV.US,D,20190515,000000,66.3313,66.8717,65.4604,66.5598,5676183.7552302,0
+ABBV.US,D,20190516,000000,66.7285,68.2232,66.4989,67.1688,6397061.2619052,0
+ABBV.US,D,20190517,000000,66.348,67.6583,65.9184,67.1355,5630190.5379863,0
+ABBV.US,D,20190520,000000,66.7619,67.9191,66.6686,67.4376,5202534.575795,0
+ABBV.US,D,20190521,000000,67.8691,68.8568,67.8613,68.335,5730833.5835941,0
+ABBV.US,D,20190522,000000,68.0221,69.0686,67.4896,68.9342,4994181.4678924,0
+ABBV.US,D,20190523,000000,67.9191,68.9656,67.8613,68.5606,3905224.6524703,0
+ABBV.US,D,20190524,000000,68.5115,68.5194,67.4798,67.6425,4584089.5555424,0
+ABBV.US,D,20190528,000000,67.5915,67.6759,65.833,65.9273,7761846.868868,0
+ABBV.US,D,20190529,000000,65.5378,66.1322,65.1407,65.9507,4950101.0660149,0
+ABBV.US,D,20190530,000000,66.3382,66.4,65.1661,65.5712,4181740.6708538,0
+ABBV.US,D,20190531,000000,65.3182,65.5378,64.5493,64.8091,4738276.1370447,0
+ABBV.US,D,20190603,000000,64.7424,64.92,62.3612,63.9569,9983019.0843265,0
+ABBV.US,D,20190604,000000,64.3286,65.428,64.1266,64.8465,7630923.0179549,0
+ABBV.US,D,20190605,000000,65.3995,66.0439,64.7709,65.1063,4503354.6762618,0
+ABBV.US,D,20190606,000000,65.1897,65.6634,64.9366,65.1151,4773249.2538192,0
+ABBV.US,D,20190607,000000,65.4692,66.2215,65.123,65.4192,5715746.20141,0
+ABBV.US,D,20190610,000000,65.4457,65.6899,64.716,65.0142,4698131.4853348,0
+ABBV.US,D,20190611,000000,65.4692,66.6608,65.4692,66.0439,4983216.4271403,0
+ABBV.US,D,20190612,000000,66.1116,66.9521,66.0538,66.3832,4930503.8851284,0
+ABBV.US,D,20190613,000000,66.6863,66.9148,66.1518,66.703,3462092.8312001,0
+ABBV.US,D,20190614,000000,66.703,67.0315,66.0772,66.4843,4824209.0614949,0
+ABBV.US,D,20190617,000000,66.2371,66.7873,66.2371,66.4509,3649237.751671,0
+ABBV.US,D,20190618,000000,66.6432,66.9148,65.0632,66.1116,6431065.7355037,0
+ABBV.US,D,20190619,000000,66.2371,66.3048,65.2996,65.5712,7275936.7060737,0
+ABBV.US,D,20190620,000000,66.1028,66.8874,65.9684,66.1861,6328674.0340571,0
+ABBV.US,D,20190621,000000,66.0272,66.8129,64.5737,66.5598,12447906.001357,0
+ABBV.US,D,20190624,000000,66.2469,67.007,65.7752,66.2813,6134266.3290154,0
+ABBV.US,D,20190625,000000,59.5386,59.7082,54.9643,55.5077,106680232.47848,0
+ABBV.US,D,20190626,000000,56.8111,57.7978,56.4384,57.4505,49822364.661335,0
+ABBV.US,D,20190627,000000,57.5879,59.6504,57.5359,59.1414,26192115.55676,0
+ABBV.US,D,20190628,000000,59.6327,61.456,59.4209,61.4402,25307215.152037,0
+ABBV.US,D,20190701,000000,62.0983,62.3945,61.0686,62.014,21429704.910268,0
+ABBV.US,D,20190702,000000,61.8463,62.7329,61.1019,62.7152,15226849.467774,0
+ABBV.US,D,20190703,000000,62.8172,63.341,62.3347,63.3322,8799001.6668635,0
+ABBV.US,D,20190705,000000,63.0702,63.1879,61.3451,61.6688,12847937.279794,0
+ABBV.US,D,20190708,000000,61.2706,61.6776,59.8848,60.1731,15963691.233613,0
+ABBV.US,D,20190709,000000,60.1388,61.2108,59.8937,60.1889,14004987.671238,0
+ABBV.US,D,20190710,000000,60.4762,60.6106,59.9505,60.535,10854131.108346,0
+ABBV.US,D,20190711,000000,61.0842,61.1696,59.0149,60.1889,15388039.849251,0
+ABBV.US,D,20190712,000000,60.2996,60.2996,58.7913,60.285,15042768.518612,0
+ABBV.US,D,20190715,000000,60.3084,60.9175,59.7858,60.2752,11953704.252976,0
+ABBV.US,D,20190716,000000,60.1731,60.2996,59.2963,59.3229,11823371.784213,0
+ABBV.US,D,20190717,000000,59.468,59.925,58.5932,58.602,14228901.267044,0
+ABBV.US,D,20190718,000000,58.8167,59.1424,58.3284,58.5421,9994976.2196156,0
+ABBV.US,D,20190719,000000,58.448,59.0315,58.4136,58.7913,11433072.820633,0
+ABBV.US,D,20190722,000000,58.7569,58.9737,58.192,58.3284,11614039.83689,0
+ABBV.US,D,20190723,000000,58.3284,58.7059,57.9841,58.0968,9356082.6321061,0
+ABBV.US,D,20190724,000000,58.1312,58.2371,57.2662,57.8664,14683858.692057,0
+ABBV.US,D,20190725,000000,57.8664,58.2165,57.0416,57.1779,14460341.730141,0
+ABBV.US,D,20190726,000000,58.0184,59.3061,57.788,58.1224,14292226.059768,0
+ABBV.US,D,20190729,000000,58.2165,58.6784,57.3653,57.6242,11794949.754181,0
+ABBV.US,D,20190730,000000,57.4025,57.9243,56.8347,57.6242,9494095.9314429,0
+ABBV.US,D,20190731,000000,57.3937,57.7958,56.2943,57.1445,13173804.138556,0
+ABBV.US,D,20190801,000000,57.4103,57.6408,55.85,56.4404,15280145.23494,0
+ABBV.US,D,20190802,000000,56.1834,56.4276,55.7813,56.0539,11254701.768088,0
+ABBV.US,D,20190805,000000,55.7362,56.716,55.3586,55.952,13545475.58405,0
+ABBV.US,D,20190806,000000,55.9863,56.4757,55.1448,55.5577,11948228.869972,0
+ABBV.US,D,20190807,000000,55.2223,55.6686,54.3043,55.2919,12278616.743305,0
+ABBV.US,D,20190808,000000,55.5744,56.1403,55.1801,56.1403,8659265.2022978,0
+ABBV.US,D,20190809,000000,56.0726,57.3584,55.1448,56.2521,12699916.367013,0
+ABBV.US,D,20190812,000000,55.9608,56.1668,54.9614,55.3498,6138948.4442407,0
+ABBV.US,D,20190813,000000,55.6352,56.5493,55.4459,55.7637,8411531.1413578,0
+ABBV.US,D,20190814,000000,55.3272,55.7451,54.4671,54.4671,10927632.772163,0
+ABBV.US,D,20190815,000000,54.9997,55.1026,53.7472,54.0238,10720608.234848,0
+ABBV.US,D,20190816,000000,54.476,55.591,54.1003,55.2655,9732475.9581762,0
+ABBV.US,D,20190819,000000,55.7901,57.3613,55.7313,57.0916,11455761.502688,0
+ABBV.US,D,20190820,000000,57.838,58.7236,56.8955,56.9632,14040521.58143,0
+ABBV.US,D,20190821,000000,57.7615,58.2587,57.1259,57.9341,8879589.7202311,0
+ABBV.US,D,20190822,000000,58.2165,58.3528,57.3064,57.9164,7573584.4400594,0
+ABBV.US,D,20190823,000000,57.7105,58.1479,56.1668,56.5865,10381818.656493,0
+ABBV.US,D,20190826,000000,56.9308,57.4103,56.6826,57.0072,5644232.8051647,0
+ABBV.US,D,20190827,000000,57.1877,57.4515,56.1746,56.3295,8853803.4192624,0
+ABBV.US,D,20190828,000000,56.2442,56.9386,56.0961,56.6728,8013748.1347135,0
+ABBV.US,D,20190829,000000,57.2378,57.4957,56.5728,56.8023,7008967.4309077,0
+ABBV.US,D,20190830,000000,56.9043,56.9798,56.1746,56.3884,7479326.2824178,0
+ABBV.US,D,20190903,000000,56.4247,56.4404,55.694,56.0961,9229472.8120115,0
+ABBV.US,D,20190904,000000,56.3295,56.971,55.2723,56.9386,11216008.041893,0
+ABBV.US,D,20190905,000000,57.1613,57.7223,56.9798,57.4957,6531755.6838337,0
+ABBV.US,D,20190906,000000,57.6929,58.4333,57.4712,58.0017,8746575.6393068,0
+ABBV.US,D,20190909,000000,58.294,58.3284,56.8788,57.2122,12020675.222539,0
+ABBV.US,D,20190910,000000,56.6728,58.4813,56.3109,58.4813,14171448.491216,0
+ABBV.US,D,20190911,000000,58.654,59.822,58.3794,59.6043,9756850.0793568,0
+ABBV.US,D,20190912,000000,60.6939,61.048,60.2065,60.7557,11145445.955209,0
+ABBV.US,D,20190913,000000,61.0293,61.3373,60.4556,60.4811,9484651.1506649,0
+ABBV.US,D,20190916,000000,60.3605,60.8676,59.8063,60.54,6985567.051025,0
+ABBV.US,D,20190917,000000,60.4811,61.8365,60.3526,61.4158,10525631.579393,0
+ABBV.US,D,20190918,000000,61.4844,61.606,60.7381,61.1332,7299122.9648333,0
+ABBV.US,D,20190919,000000,61.2441,61.6816,61.0803,61.4746,6472327.8955513,0
+ABBV.US,D,20190920,000000,61.759,62.6171,61.759,62.0925,15269132.271842,0
+ABBV.US,D,20190923,000000,62.0415,63.288,61.8021,62.5564,9625131.9410395,0
+ABBV.US,D,20190924,000000,63.3282,63.3282,61.9052,62.573,9592749.6898546,0
+ABBV.US,D,20190925,000000,62.5132,62.8241,61.7767,61.8365,6922571.5969819,0
+ABBV.US,D,20190926,000000,62.573,63.8656,62.2896,63.4999,12064523.150054,0
+ABBV.US,D,20190927,000000,63.6538,64.4512,63.4067,64.203,8950918.5644608,0
+ABBV.US,D,20190930,000000,64.2893,65.5673,64.2893,64.9494,9722123.7116861,0
+ABBV.US,D,20191001,000000,65.0945,65.2152,62.5652,62.8153,12743986.572646,0
+ABBV.US,D,20191002,000000,62.521,62.6171,61.3892,61.8708,9786459.9718097,0
+ABBV.US,D,20191003,000000,61.8081,63.4263,61.7943,63.3468,7323402.2609451,0
+ABBV.US,D,20191004,000000,63.6626,64.3835,63.4302,64.0393,8175468.720876,0
+ABBV.US,D,20191007,000000,64.0922,64.5629,63.543,63.7578,6764624.6407079,0
+ABBV.US,D,20191008,000000,63.3704,64.1168,62.9771,63.0712,7272741.2032174,0
+ABBV.US,D,20191009,000000,63.5165,64.0079,62.832,62.8741,6830595.358738,0
+ABBV.US,D,20191010,000000,62.8064,64.0147,62.7878,63.8608,8688206.2211471,0
+ABBV.US,D,20191011,000000,64.3747,64.6974,64.0255,64.0775,8248636.9675158,0
+ABBV.US,D,20191014,000000,64.0962,64.5493,63.8696,64.1903,5884061.7181643,0
+ABBV.US,D,20191015,000000,64.5737,65.2524,64.2266,64.8357,7093919.4766892,0
+ABBV.US,D,20191016,000000,64.7298,65.2524,64.6974,65.0524,9665790.4834448,0
+ABBV.US,D,20191017,000000,65.2612,66.297,64.966,65.3907,8455538.1302788,0
+ABBV.US,D,20191018,000000,65.478,67.1532,65.4545,66.5402,10894538.82315,0
+ABBV.US,D,20191021,000000,66.8707,67.7456,66.0106,67.2718,9057610.0219843,0
+ABBV.US,D,20191022,000000,67.924,68.4556,67.6651,67.7681,7887161.7659799,0
+ABBV.US,D,20191023,000000,67.6975,67.8985,67.1796,67.6651,7119108.277762,0
+ABBV.US,D,20191024,000000,67.7416,67.7867,66.3578,66.8364,7276445.4986472,0
+ABBV.US,D,20191025,000000,66.4725,66.8285,66.3313,66.601,6316457.9141716,0
+ABBV.US,D,20191028,000000,66.7324,68.2114,66.5667,68.1683,8211691.8971598,0
+ABBV.US,D,20191029,000000,67.976,68.5242,67.5239,68.2878,7344333.1105413,0
+ABBV.US,D,20191030,000000,68.3252,69.4373,67.8897,69.3246,8299097.1592374,0
+ABBV.US,D,20191031,000000,69.3686,69.3962,68.5242,69.2304,11501467.185852,0
+ABBV.US,D,20191101,000000,69.7168,71.5195,68.8646,71.1439,15347264.05004,0
+ABBV.US,D,20191104,000000,72.0422,72.511,71.4841,72.2227,10488548.859744,0
+ABBV.US,D,20191105,000000,72.3796,72.5807,70.9016,71.2233,8589938.9003814,0
+ABBV.US,D,20191106,000000,71.1615,71.5802,69.9258,71.4331,10690488.530198,0
+ABBV.US,D,20191107,000000,71.544,71.8754,70.5623,71.3714,7539637.065427,0
+ABBV.US,D,20191108,000000,71.4509,74.3725,71.4411,74.1557,13059021.961453,0
+ABBV.US,D,20191111,000000,73.9282,74.5647,73.0151,74.548,10027448.197747,0
+ABBV.US,D,20191112,000000,74.4951,76.8264,74.4519,75.2258,13979499.100593,0
+ABBV.US,D,20191113,000000,74.6166,75.9496,74.2607,75.418,6908897.4142104,0
+ABBV.US,D,20191114,000000,75.2611,76.3663,74.7825,76.2604,6235522.168885,0
+ABBV.US,D,20191115,000000,76.6713,77.6188,75.9397,77.1324,9240111.5729569,0
+ABBV.US,D,20191118,000000,76.8793,77.812,76.8626,77.2196,6634240.1711002,0
+ABBV.US,D,20191119,000000,77.6806,78.6809,77.3756,77.4697,8625359.6322657,0
+ABBV.US,D,20191120,000000,77.2098,77.2098,75.3111,75.8877,12590507.610475,0
+ABBV.US,D,20191121,000000,75.5317,75.6003,74.4519,75.2973,11047316.283737,0
+ABBV.US,D,20191122,000000,75.3993,75.5317,74.2431,74.8864,8945252.5116936,0
+ABBV.US,D,20191125,000000,75.5827,76.4742,74.8962,76.3761,10942089.006846,0
+ABBV.US,D,20191126,000000,76.7145,76.7459,75.6524,76.3389,7391878.1961156,0
+ABBV.US,D,20191127,000000,76.4615,77.2873,76.2438,76.8714,5414239.1890865,0
+ABBV.US,D,20191129,000000,76.5821,76.6615,75.9054,76.3487,3496373.6230099,0
+ABBV.US,D,20191202,000000,76.4448,76.6115,75.7122,75.7406,7506390.1727545,0
+ABBV.US,D,20191203,000000,74.8423,75.2611,74.4873,74.7991,11572296.414128,0
+ABBV.US,D,20191204,000000,74.9992,76.1928,74.9472,75.8877,7095159.3399544,0
+ABBV.US,D,20191205,000000,75.9309,75.9309,75.0688,75.469,6977317.270039,0
+ABBV.US,D,20191206,000000,76.0094,76.332,75.5229,75.6965,6946320.6884078,0
+ABBV.US,D,20191209,000000,75.9054,76.3389,75.1748,75.2258,6517143.4466181,0
+ABBV.US,D,20191210,000000,75.6426,75.671,75.0257,75.3297,8981246.2724883,0
+ABBV.US,D,20191211,000000,75.4522,75.9397,75.0433,75.4522,8419010.0863007,0
+ABBV.US,D,20191212,000000,75.5043,77.4,75.4964,77.2196,7194446.2851159,0
+ABBV.US,D,20191213,000000,77.2618,77.5285,75.9996,76.4448,6866923.5563345,0
+ABBV.US,D,20191216,000000,76.9146,78.4289,76.8086,77.8297,7725916.3247858,0
+ABBV.US,D,20191217,000000,78.272,78.469,77.5158,78.3945,10054517.186206,0
+ABBV.US,D,20191218,000000,78.3681,78.4798,77.4697,77.7404,7458428.0608024,0
+ABBV.US,D,20191219,000000,78.0473,78.0473,77.0706,77.2549,6259357.9283847,0
+ABBV.US,D,20191220,000000,78.6731,80.0559,77.5845,77.7061,21988144.015206,0
+ABBV.US,D,20191223,000000,77.917,78.733,77.7404,78.5407,6789210.843763,0
+ABBV.US,D,20191224,000000,78.6731,78.6731,77.8297,78.1935,2066997.869449,0
+ABBV.US,D,20191226,000000,78.4985,78.9516,77.8443,78.1778,4673181.2763706,0
+ABBV.US,D,20191227,000000,78.3063,78.5681,77.3069,77.6276,4697208.7252567,0
+ABBV.US,D,20191230,000000,77.6452,78.0885,76.7233,77.0362,8062270.0204588,0
+ABBV.US,D,20191231,000000,76.7675,77.1048,76.4791,77.0538,5403448.5041061,0
+ABBV.US,D,20200102,000000,77.5247,77.9493,77.0264,77.9306,5932364.3846647,0
+ABBV.US,D,20200103,000000,76.7312,77.7933,76.4968,77.1921,6882281.1389834,0
+ABBV.US,D,20200106,000000,76.7763,77.9944,76.5654,77.8021,7798425.8940658,0
+ABBV.US,D,20200107,000000,77.3932,77.9238,76.8086,77.3588,8339371.3032455,0
+ABBV.US,D,20200108,000000,77.5845,78.3759,77.3402,77.9081,8844474.8756656,0
+ABBV.US,D,20200109,000000,78.3327,78.525,77.4971,78.5074,8638899.224617,0
+ABBV.US,D,20200110,000000,78.525,78.577,77.3069,77.5059,9863263.1794202,0
+ABBV.US,D,20200113,000000,77.8894,77.8894,76.5096,77.0362,10685026.402309,0
+ABBV.US,D,20200114,000000,76.8234,78.0023,76.534,77.7953,10064663.468568,0
+ABBV.US,D,20200115,000000,77.7767,79.2762,77.7767,78.73,9625701.9110766,0
+ABBV.US,D,20200116,000000,78.7741,79.2017,78.4298,78.73,8019458.0313297,0
+ABBV.US,D,20200117,000000,78.6143,78.7388,77.4334,77.6178,11476200.893326,0
+ABBV.US,D,20200121,000000,77.3363,78.0857,77.2363,77.609,15364693.509461,0
+ABBV.US,D,20200122,000000,77.6452,77.7669,76.8685,76.9205,7300137.4911071,0
+ABBV.US,D,20200123,000000,76.7822,76.7988,74.9629,75.21,13907500.363135,0
+ABBV.US,D,20200124,000000,75.3533,75.3954,72.9965,73.683,14983010.372026,0
+ABBV.US,D,20200127,000000,75.0179,75.7907,74.089,74.1077,15682099.524988,0
+ABBV.US,D,20200128,000000,74.9629,74.9629,73.7722,73.888,9766574.2372192,0
+ABBV.US,D,20200129,000000,73.9135,74.089,73.3221,73.3849,6467723.2717801,0
+ABBV.US,D,20200130,000000,72.8377,73.0259,71.6028,72.1295,12323910.498213,0
+ABBV.US,D,20200131,000000,71.9216,72.0785,70.9231,71.4607,15725281.637773,0
+ABBV.US,D,20200203,000000,71.7175,72.8563,71.3734,72.5915,11503516.630887,0
+ABBV.US,D,20200204,000000,73.7291,74.7177,73.7291,74.4078,9355112.9693057,0
+ABBV.US,D,20200205,000000,75.0247,76.8558,74.8668,76.4105,11360866.079799,0
+ABBV.US,D,20200206,000000,77.5217,77.5825,76.0486,76.896,8808911.3963658,0
+ABBV.US,D,20200207,000000,79.1527,82.0116,78.3955,81.4035,21643690.423332,0
+ABBV.US,D,20200210,000000,81.4653,84.234,81.2436,83.5719,15870550.58431,0
+ABBV.US,D,20200211,000000,84.0212,85.6266,83.8015,84.6733,12111622.659768,0
+ABBV.US,D,20200212,000000,84.6587,86.3151,84.4183,86.2543,12007574.068678,0
+ABBV.US,D,20200213,000000,85.4246,85.8738,83.9966,84.1015,12032507.963652,0
+ABBV.US,D,20200214,000000,83.9966,84.0584,82.7069,82.956,12670569.537654,0
+ABBV.US,D,20200218,000000,82.6186,83.3513,82.2587,82.5667,10665031.567908,0
+ABBV.US,D,20200219,000000,82.6726,83.6073,82.0459,83.0355,7198287.2102147,0
+ABBV.US,D,20200220,000000,82.8492,83.2561,81.6663,83.114,6174604.7093604,0
+ABBV.US,D,20200221,000000,82.8756,84.2506,82.3636,83.7573,7571372.8747449,0
+ABBV.US,D,20200224,000000,81.2976,82.7962,81.274,82.1509,12136902.207411,0
+ABBV.US,D,20200225,000000,82.3116,82.4353,77.7159,78.6593,12886696.26195,0
+ABBV.US,D,20200226,000000,78.165,80.4188,77.7855,77.9807,11098419.858453,0
+ABBV.US,D,20200227,000000,76.0212,78.8967,74.2705,75.3435,16081206.004098,0
+ABBV.US,D,20200228,000000,73.022,75.5994,71.9549,75.5994,20929368.081898,0
+ABBV.US,D,20200302,000000,75.8544,78.3053,73.6919,78.2268,13798993.974187,0
+ABBV.US,D,20200303,000000,78.8869,80.1756,75.5533,77.2403,14354279.380869,0
+ABBV.US,D,20200304,000000,78.7388,81.023,78.4564,80.9259,18809379.312978,0
+ABBV.US,D,20200305,000000,79.4351,80.8925,78.8771,79.9186,10984229.063498,0
+ABBV.US,D,20200306,000000,78.2631,79.1703,76.9665,78.3415,14358471.056759,0
+ABBV.US,D,20200309,000000,74.089,77.0362,72.7062,75.21,17920260.722129,0
+ABBV.US,D,20200310,000000,77.7855,77.8139,73.8792,77.2039,14700046.248964,0
+ABBV.US,D,20200311,000000,75.67,76.4193,73.7105,74.8384,11774956.95903,0
+ABBV.US,D,20200312,000000,69.5481,71.6999,67.9682,69.3363,22602138.37497,0
+ABBV.US,D,20200313,000000,73.526,76.1369,71.1753,75.2993,24792520.992551,0
+ABBV.US,D,20200316,000000,69.6786,72.4855,64.9004,65.5084,23713559.55508,0
+ABBV.US,D,20200317,000000,66.7775,68.5429,61.7325,64.4051,26308705.527918,0
+ABBV.US,D,20200318,000000,61.7414,62.9673,57.0524,62.6505,26884451.737349,0
+ABBV.US,D,20200319,000000,60.9489,66.0194,57.6232,62.678,22380192.654248,0
+ABBV.US,D,20200320,000000,64.3884,64.3884,58.9266,60.6998,21364980.173249,0
+ABBV.US,D,20200323,000000,59.4307,59.7554,55.1713,56.8905,21789570.124883,0
+ABBV.US,D,20200324,000000,60.1192,63.3478,59.1757,59.5268,20834218.772535,0
+ABBV.US,D,20200325,000000,59.9083,62.3367,57.8174,59.8995,22694678.465506,0
+ABBV.US,D,20200326,000000,60.6998,65.5476,60.6488,65.1201,18123237.350592,0
+ABBV.US,D,20200327,000000,63.1791,66.2047,62.3691,64.0981,13937538.497834,0
+ABBV.US,D,20200330,000000,64.8475,67.2463,64.8013,66.3636,12098907.943552,0
+ABBV.US,D,20200331,000000,66.5039,68.7263,65.6575,67.2022,23221497.998306,0
+ABBV.US,D,20200401,000000,63.6116,65.2612,63.0016,64.7592,14679835.254191,0
+ABBV.US,D,20200402,000000,64.1932,66.5932,63.0291,66.2656,9158176.5957624,0
+ABBV.US,D,20200403,000000,65.8428,66.5392,63.9912,64.712,9141075.4553967,0
+ABBV.US,D,20200406,000000,66.804,68.1457,65.2966,66.7952,11639644.644717,0
+ABBV.US,D,20200407,000000,69.1333,69.3039,66.3734,66.4941,13142106.055342,0
+ABBV.US,D,20200408,000000,67.4228,69.662,65.9595,69.2941,13852742.454585,0
+ABBV.US,D,20200409,000000,69.2941,70.6329,69.2941,70.3415,10686665.958338,0
+ABBV.US,D,20200413,000000,71.1439,71.7353,69.3804,70.8261,10536488.539959,0
+ABBV.US,D,20200414,000000,72.1707,74.1655,71.8736,73.5222,12369181.821384,0
+ABBV.US,D,20200415,000000,72.0697,74.3372,71.2733,73.2416,10028858.338287,0
+ABBV.US,D,20200416,000000,74.0586,74.9452,73.0288,73.2799,11536040.609864,0
+ABBV.US,D,20200417,000000,75.1954,75.9035,73.8517,74.703,11991734.203689,0
+ABBV.US,D,20200420,000000,74.7835,76.3859,73.9694,75.1865,10194887.857146,0
+ABBV.US,D,20200421,000000,73.8615,74.2725,71.6322,71.9373,10754852.320179,0
+ABBV.US,D,20200422,000000,72.717,73.8076,72.2687,72.9308,7857203.1619838,0
+ABBV.US,D,20200423,000000,73.5653,75.0423,73.3682,73.4417,8791298.4045535,0
+ABBV.US,D,20200424,000000,74.1832,74.9002,73.7173,74.8295,7563899.027924,0
+ABBV.US,D,20200427,000000,75.2228,76.0182,74.9972,75.8132,10288133.527762,0
+ABBV.US,D,20200428,000000,76.7165,76.9587,73.737,74.0842,9317665.2241227,0
+ABBV.US,D,20200429,000000,74.9452,75.8661,73.53,74.9805,9195576.4185988,0
+ABBV.US,D,20200430,000000,74.2725,74.5323,72.717,73.584,17354870.837685,0
+ABBV.US,D,20200501,000000,73.3603,75.4003,72.0618,74.1567,14193036.998548,0
+ABBV.US,D,20200504,000000,73.6026,74.1567,72.6169,73.2799,7633072.3861811,0
+ABBV.US,D,20200505,000000,74.2567,77.4148,73.9371,76.4223,12206487.493925,0
+ABBV.US,D,20200506,000000,77.2373,78.9055,76.3114,76.4664,19038201.380625,0
+ABBV.US,D,20200507,000000,77.4521,77.7384,74.8011,75.3915,13340125.269993,0
+ABBV.US,D,20200508,000000,75.5709,75.7848,73.8076,75.16,22554262.931093,0
+ABBV.US,D,20200511,000000,76.1613,79.1889,75.1776,78.6868,21470289.020092,0
+ABBV.US,D,20200512,000000,80.5659,82.5638,79.1968,80.9778,26243074.344811,0
+ABBV.US,D,20200513,000000,81.23,82.5726,78.5377,79.5548,26321610.913894,0
+ABBV.US,D,20200514,000000,78.4348,80.9955,78.2641,80.512,14946078.556787,0
+ABBV.US,D,20200515,000000,80.5747,81.5947,80.0471,81.2014,15718826.395723,0
+ABBV.US,D,20200518,000000,82.3568,83.8427,81.7389,81.8811,18211782.552745,0
+ABBV.US,D,20200519,000000,81.6948,82.044,80.1726,81.6419,11050881.910249,0
+ABBV.US,D,20200520,000000,82.4725,82.8403,80.4777,81.6321,11909847.148841,0
+ABBV.US,D,20200521,000000,81.7115,83.3689,80.8798,83.2679,11610215.225782,0
+ABBV.US,D,20200522,000000,83.1355,83.2601,82.1136,82.4461,6151856.889091,0
+ABBV.US,D,20200526,000000,83.6543,83.7622,80.8425,81.2014,13259651.414558,0
+ABBV.US,D,20200527,000000,81.0495,81.4624,79.2772,80.5493,13996581.88772,0
+ABBV.US,D,20200528,000000,81.3437,81.6321,80.5659,80.5934,9792671.5236286,0
+ABBV.US,D,20200529,000000,81.4624,83.1482,80.2089,82.957,15395318.947812,0
+ABBV.US,D,20200601,000000,82.4019,83.3051,81.1818,81.1916,9480186.2154359,0
+ABBV.US,D,20200602,000000,81.4339,82.0871,80.6111,81.4966,10515491.414778,0
+ABBV.US,D,20200603,000000,81.8811,81.9095,80.2089,81.3633,9594016.0633541,0
+ABBV.US,D,20200604,000000,80.8179,83.6818,80.7905,83.2875,10641034.707754,0
+ABBV.US,D,20200605,000000,83.7004,85.5247,83.0816,84.0133,10757666.483512,0
+ABBV.US,D,20200608,000000,83.1718,85.05,83.0816,84.6733,7396655.1364097,0
+ABBV.US,D,20200609,000000,84.997,86.5279,84.8274,86.0895,10674775.098634,0
+ABBV.US,D,20200610,000000,86.8241,88.9328,86.6535,86.7428,12442540.737787,0
+ABBV.US,D,20200611,000000,85.661,86.7339,82.3823,82.5892,14058387.440093,0
+ABBV.US,D,20200612,000000,83.9152,84.8106,81.4888,82.7687,8947964.7125863,0
+ABBV.US,D,20200615,000000,81.7036,84.1702,81.2632,83.3238,7955859.9792687,0
+ABBV.US,D,20200616,000000,84.9165,86.116,83.6818,85.9915,10467794.405169,0
+ABBV.US,D,20200617,000000,86.6996,86.9222,85.2834,85.7041,6939595.2458935,0
+ABBV.US,D,20200618,000000,85.5443,86.3407,85.2755,86.1435,5106897.8859704,0
+ABBV.US,D,20200619,000000,87.4773,87.9069,85.7119,86.5731,10289464.137599,0
+ABBV.US,D,20200622,000000,86.5103,87.1027,85.7717,87.0732,6707374.7701349,0
+ABBV.US,D,20200623,000000,88.104,88.7121,86.8781,87.1105,7501996.6112331,0
+ABBV.US,D,20200624,000000,86.3505,86.9742,84.4605,85.1676,10081880.846115,0
+ABBV.US,D,20200625,000000,85.2039,86.8957,84.4321,86.8241,7162475.9621869,0
+ABBV.US,D,20200626,000000,86.7348,86.8595,85.0784,86.0533,16274245.3732,0
+ABBV.US,D,20200629,000000,86.3838,87.1281,85.6512,86.3317,7458183.3509473,0
+ABBV.US,D,20200630,000000,85.911,88.5159,85.7845,87.8892,9062364.5305417,0
+ABBV.US,D,20200701,000000,88.1746,89.2084,87.2812,88.7493,7286712.0966882,0
+ABBV.US,D,20200702,000000,89.0259,89.5094,87.6018,88.5159,6879926.8262536,0
+ABBV.US,D,20200706,000000,89.1956,89.3397,87.6823,88.6316,7863184.2786893,0
+ABBV.US,D,20200707,000000,88.3345,90.1361,88.2295,88.9356,7088669.4306754,0
+ABBV.US,D,20200708,000000,89.2937,90.0282,88.2207,88.8739,6875306.9081164,0
+ABBV.US,D,20200709,000000,88.6944,89.3221,86.6623,87.6735,6498459.8491903,0
+ABBV.US,D,20200710,000000,87.7804,88.0226,86.2592,86.68,6928750.5208201,0
+ABBV.US,D,20200713,000000,87.1547,89.125,86.7604,87.6018,9503578.4383235,0
+ABBV.US,D,20200714,000000,87.8647,89.7948,86.932,89.5879,7466709.4501447,0
+ABBV.US,D,20200715,000000,90.6108,91.0463,89.5408,91.0463,6248316.415803,0
+ABBV.US,D,20200716,000000,90.3294,90.8188,89.532,90.5392,4712022.8481027,0
+ABBV.US,D,20200717,000000,90.8736,91.772,90.5392,91.3621,7610740.5726653,0
+ABBV.US,D,20200720,000000,91.3003,91.7426,89.9361,90.1949,5323095.983974,0
+ABBV.US,D,20200721,000000,90.4391,90.4391,88.0471,88.2531,9094443.953281,0
+ABBV.US,D,20200722,000000,88.617,89.0524,87.8294,88.5267,4902109.3849553,0
+ABBV.US,D,20200723,000000,89.0161,89.6321,88.3011,88.8259,5658535.076564,0
+ABBV.US,D,20200724,000000,88.8435,88.971,87.4027,87.9903,5705047.2826253,0
+ABBV.US,D,20200727,000000,87.3028,88.6994,87.2204,88.0383,5552009.8178171,0
+ABBV.US,D,20200728,000000,87.8932,88.4532,87.3979,87.6303,6557615.397759,0
+ABBV.US,D,20200729,000000,87.7735,88.2531,87.5676,87.903,6083160.7150511,0
+ABBV.US,D,20200730,000000,87.2684,87.6568,86.4476,87.0232,7075855.8108939,0
+ABBV.US,D,20200731,000000,86.5691,88.1197,84.7655,85.9993,16128697.04958,0
+ABBV.US,D,20200803,000000,86.2533,88.0471,86.1346,86.932,7637615.8324887,0
+ABBV.US,D,20200804,000000,86.9134,87.0144,85.2235,85.4364,8680119.5800643,0
+ABBV.US,D,20200805,000000,85.6012,85.8983,84.385,84.4938,7651033.0699124,0
+ABBV.US,D,20200806,000000,84.5586,84.8577,83.163,83.8779,8022565.846488,0
+ABBV.US,D,20200807,000000,83.9868,84.2692,83.5435,84.1957,5768641.2561888,0
+ABBV.US,D,20200810,000000,83.9338,84.8754,83.4974,83.7072,8413589.7630128,0
+ABBV.US,D,20200811,000000,83.6426,84.5302,83.4798,83.9682,7955331.8138316,0
+ABBV.US,D,20200812,000000,84.6733,86.6055,84.5684,86.5427,8504440.3359238,0
+ABBV.US,D,20200813,000000,86.2072,86.5338,85.1784,85.7905,6626580.7526393,0
+ABBV.US,D,20200814,000000,86.425,86.6878,85.6648,86.1435,6057182.724696,0
+ABBV.US,D,20200817,000000,86.3435,88.1286,86.3161,87.3028,8002851.408796,0
+ABBV.US,D,20200818,000000,87.548,87.6205,86.2122,86.6692,5029692.9463478,0
+ABBV.US,D,20200819,000000,87.9903,88.2727,86.8497,87.0762,8466987.4926188,0
+ABBV.US,D,20200820,000000,86.524,87.0144,85.7923,86.2612,7502486.0309431,0
+ABBV.US,D,20200821,000000,86.2612,86.3691,85.4638,85.9532,5814968.9102345,0
+ABBV.US,D,20200824,000000,85.9895,86.2925,85.3373,85.6354,4528767.7947017,0
+ABBV.US,D,20200825,000000,85.3638,85.8904,85.0922,85.2275,7405298.4924125,0
+ABBV.US,D,20200826,000000,84.7224,85.5452,84.2124,85.4913,6271709.6583149,0
+ABBV.US,D,20200827,000000,85.4727,86.1346,84.8754,85.4452,5817761.6614545,0
+ABBV.US,D,20200828,000000,85.6452,85.7629,84.7488,85.3294,5450474.600863,0
+ABBV.US,D,20200831,000000,85.2824,86.9948,85.1833,86.778,10961528.145951,0
+ABBV.US,D,20200901,000000,86.5515,86.9134,82.7187,83.5789,17456891.395851,0
+ABBV.US,D,20200902,000000,83.4248,85.3912,83.2699,85.1284,10086166.32745,0
+ABBV.US,D,20200903,000000,85.0656,85.454,82.5363,83.2444,9846354.7480654,0
+ABBV.US,D,20200904,000000,83.4346,84.3899,82.0754,83.2444,10423538.627895,0
+ABBV.US,D,20200908,000000,82.9256,83.2355,81.0514,81.7497,9451312.4917968,0
+ABBV.US,D,20200909,000000,82.3304,83.7504,82.0126,83.0267,5930327.175122,0
+ABBV.US,D,20200910,000000,82.5186,82.8266,81.0789,81.2338,11481619.177364,0
+ABBV.US,D,20200911,000000,81.378,81.8586,80.6798,81.278,9254698.3195626,0
+ABBV.US,D,20200914,000000,81.5938,82.6912,81.0612,81.9929,5752607.6625656,0
+ABBV.US,D,20200915,000000,82.8178,83.3444,82.1244,82.3735,4250403.1972886,0
+ABBV.US,D,20200916,000000,82.4735,82.7001,81.2632,81.3495,6961598.740354,0
+ABBV.US,D,20200917,000000,80.916,82.2832,80.8023,81.2142,6185451.4736824,0
+ABBV.US,D,20200918,000000,81.0877,82.0028,80.5169,81.6487,11120428.451035,0
+ABBV.US,D,20200921,000000,80.7699,81.0328,78.986,80.7248,8087626.0399326,0
+ABBV.US,D,20200922,000000,80.5532,80.5983,79.6745,80.2805,5855961.8894417,0
+ABBV.US,D,20200923,000000,80.6434,80.8886,78.9399,78.9575,6900898.4608256,0
+ABBV.US,D,20200924,000000,78.832,78.832,77.3098,77.8424,11015040.07349,0
+ABBV.US,D,20200925,000000,77.9258,78.7045,77.4364,78.1337,10965110.086453,0
+ABBV.US,D,20200928,000000,79.0938,79.9177,78.7133,79.086,6960459.8199038,0
+ABBV.US,D,20200929,000000,78.932,79.086,78.2062,78.732,6081161.2316111,0
+ABBV.US,D,20200930,000000,78.832,80.1374,78.6593,79.3655,9060012.2570607,0
+ABBV.US,D,20201001,000000,79.8912,79.8912,78.5868,78.9575,9686851.8449636,0
+ABBV.US,D,20201002,000000,78.3789,79.1477,77.9709,78.0337,6129876.8459916,0
+ABBV.US,D,20201005,000000,78.3701,79.9,78.1151,79.6745,6604316.2343335,0
+ABBV.US,D,20201006,000000,79.7107,79.7931,77.662,77.8267,9649805.8317924,0
+ABBV.US,D,20201007,000000,78.0699,79.1017,77.9512,78.8937,6510995.1115116,0
+ABBV.US,D,20201008,000000,79.0772,80.2629,78.7594,79.1399,6108692.1099209,0
+ABBV.US,D,20201009,000000,79.2027,80.3718,79.1477,79.4655,6628109.1696086,0
+ABBV.US,D,20201012,000000,79.8912,80.2805,79.1203,80.0265,8072919.9972726,0
+ABBV.US,D,20201013,000000,79.747,80.463,79.2566,79.5832,8665328.9085795,0
+ABBV.US,D,20201014,000000,79.7489,80.0079,78.8937,79.0506,6385243.8151583,0
+ABBV.US,D,20201015,000000,78.4446,78.7486,78.0307,78.2798,6743742.7330829,0
+ABBV.US,D,20201016,000000,78.8839,80.0422,78.7643,79.2351,5838852.5920808,0
+ABBV.US,D,20201019,000000,79.5283,79.7117,77.2687,77.4344,11201512.041859,0
+ABBV.US,D,20201020,000000,77.3246,77.913,76.6164,77.3784,7548807.5672424,0
+ABBV.US,D,20201021,000000,76.7645,77.2775,75.8279,76.1309,10645012.262522,0
+ABBV.US,D,20201022,000000,76.2486,77.967,76.1565,77.4344,8799211.709489,0
+ABBV.US,D,20201023,000000,77.7384,78.2062,77.094,77.4619,4615077.9801783,0
+ABBV.US,D,20201026,000000,77.2333,77.4442,76.0564,77.0764,8695388.4553908,0
+ABBV.US,D,20201027,000000,77.15,77.3883,75.9378,75.9642,7301020.4858339,0
+ABBV.US,D,20201028,000000,74.7167,75.5062,73.6909,73.9243,12499561.192871,0
+ABBV.US,D,20201029,000000,73.9341,74.7344,72.6591,74.09,9664900.3513472,0
+ABBV.US,D,20201030,000000,76.4105,79.1144,76.23,78.1612,19701898.351185,0
+ABBV.US,D,20201102,000000,79.0144,81.3201,78.9869,81.0534,11738682.801526,0
+ABBV.US,D,20201103,000000,81.8703,82.0969,80.3001,80.7866,9275176.4559269,0
+ABBV.US,D,20201104,000000,85.5393,89.5388,85.1127,86.7947,28144218.070798,0
+ABBV.US,D,20201105,000000,87.5832,87.7313,85.4168,86.0493,8724475.2805286,0
+ABBV.US,D,20201106,000000,85.3922,86.0131,84.231,85.2785,7629107.0669061,0
+ABBV.US,D,20201109,000000,87.9314,89.0426,86.9497,87.3635,12008251.099277,0
+ABBV.US,D,20201110,000000,88.1795,91.0463,87.8274,90.806,13356487.182672,0
+ABBV.US,D,20201111,000000,91.0639,91.725,89.7919,90.1459,10317972.835704,0
+ABBV.US,D,20201112,000000,89.5477,89.7732,88.4276,89.6409,8328349.1635273,0
+ABBV.US,D,20201113,000000,89.4653,91.4308,89.4564,90.9629,7502496.227187,0
+ABBV.US,D,20201116,000000,91.8073,92.3409,90.3088,90.3382,9375887.8163693,0
+ABBV.US,D,20201117,000000,91.2649,92.0829,90.6873,91.1188,12622914.332645,0
+ABBV.US,D,20201118,000000,91.8446,92.1113,90.6324,90.6697,9669184.8130582,0
+ABBV.US,D,20201119,000000,90.7049,91.9829,90.548,91.5425,8220722.710433,0
+ABBV.US,D,20201120,000000,91.7985,93.5237,90.5774,92.6115,10544745.458317,0
+ABBV.US,D,20201123,000000,93.6256,94.3779,92.8273,93.8522,8216818.5686217,0
+ABBV.US,D,20201124,000000,94.4907,96.2796,94.2092,95.4871,10153988.683383,0
+ABBV.US,D,20201125,000000,95.3547,95.9422,94.9546,95.7068,6933530.5199875,0
+ABBV.US,D,20201127,000000,96.4228,97.171,95.7882,96.3364,4811113.0057558,0
+ABBV.US,D,20201130,000000,96.5385,96.8209,95.1919,96.0481,22566855.29238,0
+ABBV.US,D,20201201,000000,96.4816,97.7026,95.5528,95.5528,8302170.3071663,0
+ABBV.US,D,20201202,000000,95.5254,96.7915,94.8977,96.4326,5979841.1554045,0
+ABBV.US,D,20201203,000000,96.4424,97.0739,95.7882,96.2011,5110317.7061937,0
+ABBV.US,D,20201204,000000,96.462,98.5657,96.462,98.5363,7878322.6420931,0
+ABBV.US,D,20201207,000000,98.3108,98.4775,96.4042,97.2103,7111240.8559244,0
+ABBV.US,D,20201208,000000,97.0739,99.5174,96.9955,98.8992,7281089.8877699,0
+ABBV.US,D,20201209,000000,99.0957,100.243,98.8502,99.8114,8002869.7620351,0
+ABBV.US,D,20201210,000000,100.174,100.174,97.9674,98.7227,6843698.5518479,0
+ABBV.US,D,20201211,000000,98.2813,98.654,96.9769,97.6732,5667393.5733143,0
+ABBV.US,D,20201214,000000,98.6638,99.262,95.6019,95.7068,9007322.1467854,0
+ABBV.US,D,20201215,000000,96.8406,96.8504,93.9827,94.4348,13175522.205664,0
+ABBV.US,D,20201216,000000,94.1416,96.8209,93.5972,96.106,9997382.5331896,0
+ABBV.US,D,20201217,000000,96.307,96.8984,95.6205,96.3364,6925439.8004071,0
+ABBV.US,D,20201218,000000,96.462,96.4905,94.7839,95.9324,15141601.730918,0
+ABBV.US,D,20201221,000000,94.3779,95.4499,93.2628,95.2498,7256379.2905387,0
+ABBV.US,D,20201222,000000,94.9742,95.0595,93.6914,94.4162,4359425.5161808,0
+ABBV.US,D,20201223,000000,94.6604,95.4499,94.5181,94.8595,3984360.7606984,0
+ABBV.US,D,20201224,000000,94.7064,94.9546,94.2268,94.8399,1501066.5644513,0
+ABBV.US,D,20201228,000000,95.1919,95.4009,94.3397,95.0114,4299552.1520374,0
+ABBV.US,D,20201229,000000,95.4773,96.7817,95.4773,96.1638,5548915.257776,0
+ABBV.US,D,20201230,000000,96.5287,97.5693,96.5199,96.6826,5801550.6531863,0
+ABBV.US,D,20201231,000000,96.6728,98.5363,96.307,98.4186,6694030.9456676,0
+ABBV.US,D,20210104,000000,98.4481,98.605,95.391,96.8209,10369002.997463,0
+ABBV.US,D,20210105,000000,96.8209,98.2911,96.0962,97.8203,7429746.0265496,0
+ABBV.US,D,20210106,000000,96.2109,98.4579,95.6871,96.9769,11995759.680804,0
+ABBV.US,D,20210107,000000,97.4526,98.3402,96.9671,98.0066,8923810.8302752,0
+ABBV.US,D,20210108,000000,98.1145,98.7619,97.1318,98.5265,5820570.7266648,0
+ABBV.US,D,20210111,000000,98.3402,100.625,98.3402,100.135,6896638.4701001,0
+ABBV.US,D,20210112,000000,100.311,101.744,100.223,100.831,6657476.3914553,0
+ABBV.US,D,20210113,000000,100.851,104.166,100.753,103.283,10693401.597096,0
+ABBV.US,D,20210114,000000,102.851,104.706,101.744,103.715,8898902.4259112,0
+ABBV.US,D,20210115,000000,103.323,103.646,101.724,102.695,9897289.0651311,0
+ABBV.US,D,20210119,000000,103.371,104.372,102.459,104.244,8312435.8855828,0
+ABBV.US,D,20210120,000000,104.911,105.098,103.577,104.636,7054082.7515469,0
+ABBV.US,D,20210121,000000,104.646,104.764,102.911,103.381,5829780.9938317,0
+ABBV.US,D,20210122,000000,102.813,103.685,101.724,103.009,5580634.7531036,0
+ABBV.US,D,20210125,000000,101.96,103.351,101.478,102.675,7456168.5731413,0
+ABBV.US,D,20210126,000000,103.421,103.421,100.881,101.086,5977946.6932771,0
+ABBV.US,D,20210127,000000,98.7521,99.1442,95.3253,95.5156,12793796.244004,0
+ABBV.US,D,20210128,000000,96.6356,97.6928,95.8078,96.8307,9184679.6926813,0
+ABBV.US,D,20210129,000000,96.6356,97.0838,94.6035,95.2214,10095243.023821,0
+ABBV.US,D,20210201,000000,95.7068,96.5287,94.6505,95.0595,8091091.7432538,0
+ABBV.US,D,20210202,000000,95.592,96.9278,95.24,96.1442,11280049.630567,0
+ABBV.US,D,20210203,000000,98.6736,99.949,96.6444,99.3798,13024126.336133,0
+ABBV.US,D,20210204,000000,99.3115,101.165,97.8007,100.851,9769578.050689,0
+ABBV.US,D,20210205,000000,101.87,102.469,100.763,101.027,7803558.6832741,0
+ABBV.US,D,20210208,000000,101.175,101.253,98.3206,99.2818,9902300.5190363,0
+ABBV.US,D,20210209,000000,98.5069,98.9482,97.6732,97.938,5926607.5853262,0
+ABBV.US,D,20210210,000000,98.4873,98.6246,96.3756,96.6826,8013446.3258923,0
+ABBV.US,D,20210211,000000,97.1612,97.2584,96.0001,96.4042,5477955.5175775,0
+ABBV.US,D,20210212,000000,96.413,97.1612,95.8451,97.0445,4023254.3332746,0
+ABBV.US,D,20210216,000000,97.8693,98.6638,96.6542,96.8209,6066857.9405873,0
+ABBV.US,D,20210217,000000,97.278,99.1937,96.7817,98.7619,7469322.7474711,0
+ABBV.US,D,20210218,000000,97.8595,99.0561,97.7614,98.5559,5797145.8757967,0
+ABBV.US,D,20210219,000000,98.7031,99.1442,97.482,97.5791,7213221.6487394,0
+ABBV.US,D,20210222,000000,97.2486,100.057,96.8504,99.4778,11055321.354868,0
+ABBV.US,D,20210223,000000,99.3996,99.9777,98.4677,98.7423,7596532.1067103,0
+ABBV.US,D,20210224,000000,98.5069,101.694,98.1145,100.988,8207358.4934778,0
+ABBV.US,D,20210225,000000,100.802,101.567,99.4877,99.7332,6712995.9594288,0
+ABBV.US,D,20210226,000000,100.057,100.9,97.8988,100.115,9954887.6472475,0
+ABBV.US,D,20210301,000000,100.851,101.478,100.429,100.743,5069284.9616352,0
+ABBV.US,D,20210302,000000,101.135,101.646,100.174,100.213,5905177.1197761,0
+ABBV.US,D,20210303,000000,99.3016,99.556,97.987,99.1541,7768828.2371057,0
+ABBV.US,D,20210304,000000,98.9482,100.125,97.5212,98.1636,8075574.0795747,0
+ABBV.US,D,20210305,000000,98.5167,99.4095,96.7023,99.1442,7832431.3872888,0
+ABBV.US,D,20210308,000000,99.2917,100.497,98.3108,98.605,6510392.5134937,0
+ABBV.US,D,20210309,000000,98.9286,100.988,98.8894,99.2323,7380136.2015739,0
+ABBV.US,D,20210310,000000,99.7916,100.694,99.4679,100.351,6201773.6210098,0
+ABBV.US,D,20210311,000000,100.469,100.949,99.7431,100.233,5027398.7914574,0
+ABBV.US,D,20210312,000000,100.174,100.9,99.7718,100.557,5748259.984142,0
+ABBV.US,D,20210315,000000,100.969,102.548,100.694,102.459,7150843.0674557,0
+ABBV.US,D,20210316,000000,102.156,103.225,102.116,102.989,5994717.4753386,0
+ABBV.US,D,20210317,000000,96.413,97.6536,95.5254,97.6045,20927492.992634,0
+ABBV.US,D,20210318,000000,96.6356,97.5604,96.0962,96.4228,9340507.8694609,0
+ABBV.US,D,20210319,000000,96.5679,97.0347,95.6293,96.0962,11729645.870506,0
+ABBV.US,D,20210322,000000,96.1737,98.86,95.592,98.4088,8208444.3934593,0
+ABBV.US,D,20210323,000000,97.9086,98.4481,97.1034,97.4143,6577388.9736659,0
+ABBV.US,D,20210324,000000,97.3947,97.8693,95.7529,95.7627,10137968.344877,0
+ABBV.US,D,20210325,000000,95.6107,96.7817,94.8212,96.5199,6760228.0203135,0
+ABBV.US,D,20210326,000000,96.5101,98.6148,96.4816,98.4873,7099655.8835397,0
+ABBV.US,D,20210329,000000,98.2715,99.4194,98.0164,99.1739,5889743.0652976,0
+ABBV.US,D,20210330,000000,99.3016,99.4481,98.3794,99.2323,5762159.5039051,0
+ABBV.US,D,20210331,000000,99.3214,101.449,99.2422,100.557,9737494.5494521,0
+ABBV.US,D,20210401,000000,101.204,101.253,99.7233,100.841,5479774.5274995,0
+ABBV.US,D,20210405,000000,101.351,101.351,97.938,98.6246,11391007.196562,0
+ABBV.US,D,20210406,000000,98.3598,98.7521,97.4526,97.9184,9171976.1923346,0
+ABBV.US,D,20210407,000000,98.0459,98.6246,96.8013,97.7614,8649819.4018955,0
+ABBV.US,D,20210408,000000,97.938,99.36,97.8889,98.5952,6330082.1353477,0
+ABBV.US,D,20210409,000000,98.8502,100.095,98.5461,99.9193,6433027.4928412,0
+ABBV.US,D,20210412,000000,100.184,100.89,99.7619,100.586,6077871.9233103,0
+ABBV.US,D,20210413,000000,100.381,100.684,99.4481,100.557,6634919.2409479,0
+ABBV.US,D,20210414,000000,99.8896,100.321,99.3016,99.6055,8258194.9266016,0
+ABBV.US,D,20210415,000000,99.6837,100.586,99.3402,100.527,6093084.719295,0
+ABBV.US,D,20210416,000000,101.086,102.086,100.763,101.488,8727048.8125036,0
+ABBV.US,D,20210419,000000,101.547,102.254,100.753,102.136,4830404.2993235,0
+ABBV.US,D,20210420,000000,101.684,103.038,101.626,102.548,5754294.1213161,0
+ABBV.US,D,20210421,000000,103.263,104.804,102.832,104.215,6572191.9481208,0
+ABBV.US,D,20210422,000000,104.068,104.48,103.087,103.509,5365262.5508605,0
+ABBV.US,D,20210423,000000,103.185,105.127,103.028,104.744,4902862.8873838,0
+ABBV.US,D,20210426,000000,104.921,105.372,104.264,104.754,5531481.7198572,0
+ABBV.US,D,20210427,000000,104.616,105.196,103.999,104.804,3745873.6734034,0
+ABBV.US,D,20210428,000000,105.038,105.873,104.686,105.274,5439716.5438633,0
+ABBV.US,D,20210429,000000,105.686,105.911,103.754,104.303,7194871.4684889,0
+ABBV.US,D,20210430,000000,104.832,105.617,103.557,104.862,11244632.97718,0
+ABBV.US,D,20210503,000000,105.705,108.246,104.95,107.863,9716481.1102799,0
+ABBV.US,D,20210504,000000,107.804,109.05,106.323,107.118,8667187.683853,0
+ABBV.US,D,20210505,000000,107.51,109.354,107.51,108.893,5729053.3193991,0
+ABBV.US,D,20210506,000000,108.157,109.256,107.364,109.167,6171010.5333653,0
+ABBV.US,D,20210507,000000,109.452,109.972,108.118,108.863,7238967.1647323,0
+ABBV.US,D,20210510,000000,109.452,110.217,109.069,109.295,7542165.7339284,0
+ABBV.US,D,20210511,000000,108.609,109.628,107.578,108.05,6150619.0650745,0
+ABBV.US,D,20210512,000000,108.01,109.099,107.628,108.118,6601108.4959845,0
+ABBV.US,D,20210513,000000,108.677,110.217,108.167,109.658,6973242.8509535,0
+ABBV.US,D,20210514,000000,110.374,110.59,109.452,109.501,6665190.8696335,0
+ABBV.US,D,20210517,000000,109.824,110.708,109.619,109.942,6574493.240382,0
+ABBV.US,D,20210518,000000,109.187,110.884,108.451,110.226,8692244.9533787,0
+ABBV.US,D,20210519,000000,109.53,109.57,107.578,108.961,6840757.9550905,0
+ABBV.US,D,20210520,000000,108.471,110.354,108.265,110.138,5875828.2511687,0
+ABBV.US,D,20210521,000000,110.521,111.247,109.158,109.197,5930792.1238465,0
+ABBV.US,D,20210524,000000,109.648,109.864,108.717,109.021,5118431.8771352,0
+ABBV.US,D,20210525,000000,109.069,109.099,107.392,107.746,6990227.7541381,0
+ABBV.US,D,20210526,000000,107.716,107.902,106.99,107.883,6169942.9866229,0
+ABBV.US,D,20210527,000000,108.265,108.344,105.353,105.627,28076990.155887,0
+ABBV.US,D,20210528,000000,106.588,107.667,106.147,106.461,7553877.1397381,0
+ABBV.US,D,20210601,000000,106.932,107.206,105.372,105.529,7279441.1551219,0
+ABBV.US,D,20210602,000000,105.715,105.961,104.264,104.764,8613614.5788509,0
+ABBV.US,D,20210603,000000,104.49,105.715,104.068,105.529,6684116.1180433,0
+ABBV.US,D,20210604,000000,105.705,106.373,105.48,105.667,4524686.2382454,0
+ABBV.US,D,20210607,000000,105.999,107.314,105.637,106.285,5922570.8923434,0
+ABBV.US,D,20210608,000000,105.981,106.363,105.176,105.647,4374543.4870967,0
+ABBV.US,D,20210609,000000,106.167,107.608,106.029,107.216,5193098.9716366,0
+ABBV.US,D,20210610,000000,107.56,110.03,107.354,109.315,6660158.0036161,0
+ABBV.US,D,20210611,000000,109.315,109.432,108.03,108.549,4754318.9072876,0
+ABBV.US,D,20210614,000000,108.226,108.609,107.392,108.53,4707742.4648893,0
+ABBV.US,D,20210615,000000,108.491,109.05,107.706,108.942,3817775.5465437,0
+ABBV.US,D,20210616,000000,109.295,109.589,108.315,108.657,7092272.78329,0
+ABBV.US,D,20210617,000000,108.138,109.001,107.246,108.059,4436639.6324228,0
+ABBV.US,D,20210618,000000,106.873,107.402,106.323,106.383,7884657.568464,0
+ABBV.US,D,20210621,000000,106.922,108.383,106.059,107.902,4961366.8959636,0
+ABBV.US,D,20210622,000000,107.677,108.413,107.098,107.883,4636095.4978481,0
+ABBV.US,D,20210623,000000,107.736,108.187,107.167,107.216,4080081.0597234,0
+ABBV.US,D,20210624,000000,107.608,109.266,107.462,107.902,8200683.0125588,0
+ABBV.US,D,20210625,000000,106.187,106.824,105.461,106.255,12450314.35418,0
+ABBV.US,D,20210628,000000,106.519,107.314,106.127,106.275,5467137.3027385,0
+ABBV.US,D,20210629,000000,105.951,106.039,104.97,105.607,6161771.7167154,0
+ABBV.US,D,20210630,000000,105.529,106.205,104.99,105.941,5361944.6930768,0
+ABBV.US,D,20210701,000000,106.225,107.736,106.177,107.462,5643068.3941048,0
+ABBV.US,D,20210702,000000,107.706,108.619,107.108,108.315,6081627.1999599,0
+ABBV.US,D,20210706,000000,108.315,109.011,107.932,108.844,7625949.2901524,0
+ABBV.US,D,20210707,000000,109.021,110.012,108.442,109.805,7118732.03636,0
+ABBV.US,D,20210708,000000,108.873,109.864,108.795,109.423,4198650.1218331,0
+ABBV.US,D,20210709,000000,109.374,110.334,109.187,109.638,5128608.7482293,0
+ABBV.US,D,20210712,000000,109.854,111.315,109.678,110.629,8664038.0640944,0
+ABBV.US,D,20210713,000000,110.59,111.061,109.746,110.894,6954137.1290258,0
+ABBV.US,D,20210714,000000,111.139,111.787,110.688,111.599,6880772.0948777,0
+ABBV.US,D,20210715,000000,111.08,111.727,110.08,111.433,4778925.5028304,0
+ABBV.US,D,20210716,000000,112.129,112.522,111.188,111.737,7178044.6070857,0
+ABBV.US,D,20210719,000000,110.953,111.267,108.167,109.766,7110894.1836298,0
+ABBV.US,D,20210720,000000,109.894,111.963,109.805,110.354,5869196.6140986,0
+ABBV.US,D,20210721,000000,110.923,111.335,110.119,111.257,4346928.9995864,0
+ABBV.US,D,20210722,000000,110.923,112.129,110.688,111.777,6579623.9903414,0
+ABBV.US,D,20210723,000000,112.198,112.856,111.806,112.394,4638910.6808047,0
+ABBV.US,D,20210726,000000,112.345,112.659,111.511,112.012,3922445.0888902,0
+ABBV.US,D,20210727,000000,112.012,112.502,111.041,112.179,3967872.4145946,0
+ABBV.US,D,20210728,000000,111.865,113.1,111.541,112.738,5942066.1107904,0
+ABBV.US,D,20210729,000000,113.188,113.287,112.355,113.042,4870976.1736552,0
+ABBV.US,D,20210730,000000,113.16,113.306,110.423,110.6,9482113.3055439,0
+ABBV.US,D,20210802,000000,111.159,111.493,109.756,109.796,9722169.5947838,0
+ABBV.US,D,20210803,000000,110.002,110.61,109.246,110.55,6207060.3735018,0
+ABBV.US,D,20210804,000000,110.11,110.806,109.266,109.432,4839220.9914737,0
+ABBV.US,D,20210805,000000,109.482,109.904,108.844,109.472,5397056.4787691,0
+ABBV.US,D,20210806,000000,109.609,109.894,108.825,108.844,5615757.7546643,0
+ABBV.US,D,20210809,000000,108.971,109.54,108.167,108.461,5549999.1185086,0
+ABBV.US,D,20210810,000000,108.599,109.383,107.382,109.177,5384803.6524053,0
+ABBV.US,D,20210811,000000,109.511,109.688,107.971,108.148,7193103.4397866,0
+ABBV.US,D,20210812,000000,108.363,110.06,108.324,109.972,5115453.5542752,0
+ABBV.US,D,20210813,000000,110.138,111.041,110.03,110.766,4644092.411984,0
+ABBV.US,D,20210816,000000,111.267,112.806,110.992,112.6,8603996.4619257,0
+ABBV.US,D,20210817,000000,112.296,113.865,112.218,113.797,6889511.2955738,0
+ABBV.US,D,20210818,000000,113.326,114.033,111.433,111.541,5874897.3340953,0
+ABBV.US,D,20210819,000000,110.512,113.13,110.512,112.149,6462035.8069005,0
+ABBV.US,D,20210820,000000,112.316,113.62,111.885,112.992,4324567.616963,0
+ABBV.US,D,20210823,000000,113.925,114.552,113.375,113.512,4993238.3153262,0
+ABBV.US,D,20210824,000000,113.855,113.855,112.61,113.817,4029002.9756179,0
+ABBV.US,D,20210825,000000,113.973,115.454,113.042,114.503,5511272.7643333,0
+ABBV.US,D,20210826,000000,114.925,115.307,114.257,114.503,5295012.4692416,0
+ABBV.US,D,20210827,000000,114.444,114.729,113.571,113.718,4500511.9634464,0
+ABBV.US,D,20210830,000000,113.953,114.964,113.679,114.669,3429048.8437824,0
+ABBV.US,D,20210831,000000,114.895,115.229,114.14,114.846,6332278.4062962,0
+ABBV.US,D,20210901,000000,115.062,115.572,100.9,106.765,53569616.866922,0
+ABBV.US,D,20210902,000000,107.981,108.167,105.392,106.529,15485499.627495,0
+ABBV.US,D,20210903,000000,105.725,106.579,105.578,106.147,5643195.8471542,0
+ABBV.US,D,20210907,000000,105.038,106.097,103.009,103.675,13350495.869722,0
+ABBV.US,D,20210908,000000,102.763,105.461,102.44,104.95,11381168.840767,0
+ABBV.US,D,20210909,000000,104.078,104.372,101.95,102.018,10870023.993803,0
+ABBV.US,D,20210910,000000,102.204,103.009,101.145,101.449,8013016.0443973,0
+ABBV.US,D,20210913,000000,102.126,103.44,101.576,102.204,7780362.2282705,0
+ABBV.US,D,20210914,000000,102.695,102.773,101.037,101.253,6417338.5322637,0
+ABBV.US,D,20210915,000000,101.361,103.469,100.831,102.489,7828052.100509,0
+ABBV.US,D,20210916,000000,102.93,103.421,101.302,102.783,6121970.6784269,0
+ABBV.US,D,20210917,000000,102.224,102.94,101.852,102.45,14895739.700369,0
+ABBV.US,D,20210920,000000,100.9,102.214,100.39,101.184,7469600.0853066,0
+ABBV.US,D,20210921,000000,101.037,102.136,100.988,101.9,6730349.9666445,0
+ABBV.US,D,20210922,000000,101.763,102.302,100.743,101.194,6644931.9525142,0
+ABBV.US,D,20210923,000000,101.744,102.959,101.42,102.096,6149244.611389,0
+ABBV.US,D,20210924,000000,101.636,102.753,101.224,101.822,6136979.5495325,0
+ABBV.US,D,20210927,000000,101.88,103.313,101.772,102.44,5225863.58197,0
+ABBV.US,D,20210928,000000,102.342,103.293,101.792,102.076,6777919.5232043,0
+ABBV.US,D,20210929,000000,102.567,104.215,102.204,103.509,6593343.0365864,0
+ABBV.US,D,20210930,000000,103.842,105.009,102.498,102.587,8294716.8528333,0
+ABBV.US,D,20211001,000000,102.94,104.322,101.636,103.734,9055436.1827725,0
+ABBV.US,D,20211004,000000,103.509,104.794,102.41,103.401,10283348.430473,0
+ABBV.US,D,20211005,000000,104.028,105.166,103.744,104.146,7515399.5739154,0
+ABBV.US,D,20211006,000000,103.94,104.303,102.842,103.96,6004715.9121634,0
+ABBV.US,D,20211007,000000,104.411,106.313,104.195,105.431,8246975.999375,0
+ABBV.US,D,20211008,000000,105.598,106.275,105.215,105.725,5278557.7707428,0
+ABBV.US,D,20211011,000000,105.686,105.941,104.872,104.931,4851670.6053459,0
+ABBV.US,D,20211012,000000,104.715,104.852,102.851,103.253,6630905.9993262,0
+ABBV.US,D,20211013,000000,103.273,103.685,102.705,103.215,5757080.7547897,0
+ABBV.US,D,20211014,000000,103.911,104.902,103.754,104.823,7574493.9450204,0
+ABBV.US,D,20211015,000000,105.058,105.833,104.99,105.235,4815076.2857821,0
+ABBV.US,D,20211018,000000,104.902,104.902,103.077,103.401,8259068.7447087,0
+ABBV.US,D,20211019,000000,103.705,104.019,102.851,103.421,4794674.6212473,0
+ABBV.US,D,20211020,000000,103.469,105.019,103.469,104.352,5846306.0464139,0
+ABBV.US,D,20211021,000000,104.352,104.862,103.136,104.676,4999277.5506223,0
+ABBV.US,D,20211022,000000,104.588,105.127,104.254,105.048,4794130.14182,0
+ABBV.US,D,20211025,000000,104.99,105.048,103.705,104.43,5919379.4679847,0
+ABBV.US,D,20211026,000000,104.724,105.47,104.146,105.392,5244044.5045707,0
+ABBV.US,D,20211027,000000,105.47,105.598,104.117,104.342,5065315.5638625,0
+ABBV.US,D,20211028,000000,104.332,105.775,104.146,105.559,5395632.0634883,0
+ABBV.US,D,20211029,000000,107.893,110.61,107.246,110.364,17189561.17365,0
+ABBV.US,D,20211101,000000,110.933,111.375,109.305,110.502,7373289.4237564,0
+ABBV.US,D,20211102,000000,110.933,113.277,110.845,112.159,10761316.738848,0
+ABBV.US,D,20211103,000000,112.159,113.198,111.885,113.16,6427961.998843,0
+ABBV.US,D,20211104,000000,113.16,113.306,111.973,112.669,5103595.3225525,0
+ABBV.US,D,20211105,000000,112.355,112.914,111.169,112.786,4816420.1507357,0
+ABBV.US,D,20211108,000000,112.806,113.042,111.433,111.707,7288310.8677407,0
+ABBV.US,D,20211109,000000,111.885,112.218,111.08,111.277,3269360.3690406,0
+ABBV.US,D,20211110,000000,111.07,112.708,111.061,112.375,5175186.2102519,0
+ABBV.US,D,20211111,000000,112.551,113.08,111.933,112.257,3242647.2294961,0
+ABBV.US,D,20211112,000000,112.992,112.992,112.061,112.58,2847385.7539825,0
+ABBV.US,D,20211115,000000,112.561,113.385,111.865,112.463,4094506.7056747,0
+ABBV.US,D,20211116,000000,112.237,113.062,111.983,112.051,3611844.0465809,0
+ABBV.US,D,20211117,000000,112.228,113.208,111.894,112.944,4531450.426487,0
+ABBV.US,D,20211118,000000,113.002,113.925,112.267,112.678,3284171.4330133,0
+ABBV.US,D,20211119,000000,113.218,113.385,111.511,111.885,6115062.7231456,0
+ABBV.US,D,20211122,000000,111.599,112.934,110.698,111.315,4131015.3767892,0
+ABBV.US,D,20211123,000000,112.188,114.846,111.796,114.425,9297319.6389297,0
+ABBV.US,D,20211124,000000,114.229,114.777,113.659,114.209,6018535.9012235,0
+ABBV.US,D,20211126,000000,113.198,113.679,111.483,112.139,5212112.9273688,0
+ABBV.US,D,20211129,000000,112.453,113.503,112.208,112.512,4542882.4552122,0
+ABBV.US,D,20211130,000000,112.306,112.414,110.786,110.963,8490488.8153167,0
+ABBV.US,D,20211201,000000,111.433,114.523,111.277,111.561,6538531.0879436,0
+ABBV.US,D,20211202,000000,111.885,113.188,111.267,112.492,5111499.4508684,0
+ABBV.US,D,20211203,000000,113.326,114.542,112.61,114.395,6678549.9884667,0
+ABBV.US,D,20211206,000000,115.14,117.857,114.748,116.798,9288251.0995538,0
+ABBV.US,D,20211207,000000,117.406,117.563,116.465,116.955,6362084.066633,0
+ABBV.US,D,20211208,000000,117.387,117.847,116.219,117.298,5483752.0822674,0
+ABBV.US,D,20211209,000000,117.622,119.789,117.524,119.485,8397199.300851,0
+ABBV.US,D,20211210,000000,119.073,121.29,119.073,120.76,7334546.7555908,0
+ABBV.US,D,20211213,000000,120.505,122.947,120.505,121.76,8139423.9788615,0
+ABBV.US,D,20211214,000000,120.986,123.055,120.672,122.515,6630063.7895752,0
+ABBV.US,D,20211215,000000,123.438,125.88,122.819,125.341,9959093.5978801,0
+ABBV.US,D,20211216,000000,125.213,128.283,125.037,126.84,9941788.5326352,0
+ABBV.US,D,20211217,000000,125.939,126.105,124.516,124.673,13123204.258293,0
+ABBV.US,D,20211220,000000,123.692,126.458,123.418,125.958,7396588.8608239,0
+ABBV.US,D,20211221,000000,126.311,126.419,124.3,125.085,6323026.3345291,0
+ABBV.US,D,20211222,000000,125.046,127.606,124.919,127.096,7346429.458299,0
+ABBV.US,D,20211223,000000,127.37,128.753,127.214,128.097,5924430.6872413,0
+ABBV.US,D,20211227,000000,128.195,129.44,128.165,129.372,4610300.0202598,0
+ABBV.US,D,20211228,000000,129.508,130.185,128.724,129.352,4402852.3388206,0
+ABBV.US,D,20211229,000000,129.568,130.773,129.048,130.283,5812220.0028636,0
+ABBV.US,D,20211230,000000,130.665,131.696,130.548,130.833,6601860.9787886,0
+ABBV.US,D,20211231,000000,130.941,131.097,130.225,130.323,4117822.4567324,0
+ABBV.US,D,20220103,000000,130.332,130.617,128.508,130.342,7108924.2692972,0
+ABBV.US,D,20220104,000000,130.254,131.107,129.342,130.087,6543665.9164006,0
+ABBV.US,D,20220105,000000,129.93,132.971,129.93,130.773,8025914.2930037,0
+ABBV.US,D,20220106,000000,131.283,131.539,130.087,130.156,4848866.6382575,0
+ABBV.US,D,20220107,000000,130.175,130.745,129.096,129.822,8966584.0736773,0
+ABBV.US,D,20220110,000000,130.009,131.764,129.528,131.274,10176021.746951,0
+ABBV.US,D,20220111,000000,130.755,131.95,129.754,131.833,7438296.5967325,0
+ABBV.US,D,20220112,000000,131.401,132.235,130.931,132.136,6846024.3150947,0
+ABBV.US,D,20220113,000000,131.283,131.401,129.244,129.842,8623626.2707929,0
+ABBV.US,D,20220114,000000,129.685,132.304,128.655,132.128,10781152.511844,0
+ABBV.US,D,20220118,000000,131.784,134.187,131.558,133.019,12691943.923862,0
+ABBV.US,D,20220119,000000,132.657,133.716,131.127,131.49,6372047.8362284,0
+ABBV.US,D,20220120,000000,130.803,131.087,129.096,129.372,6799877.134567,0
+ABBV.US,D,20220121,000000,129.4,130.558,128.047,128.351,7797563.291827,0
+ABBV.US,D,20220124,000000,129.166,129.587,124.732,128.528,14124169.527609,0
+ABBV.US,D,20220125,000000,127.871,130.627,127.194,129.43,10587808.275047,0
+ABBV.US,D,20220126,000000,129.626,131.754,129.175,130.539,8267732.4931995,0
+ABBV.US,D,20220127,000000,131.774,134.491,131.637,132.226,9122160.403231,0
+ABBV.US,D,20220128,000000,132.244,134.187,130.901,134.128,8241087.6684895,0
+ABBV.US,D,20220131,000000,133.059,133.393,131.892,133.127,10591362.68569,0
+ABBV.US,D,20220201,000000,133.589,134.049,132.294,133.235,7623621.4876568,0
+ABBV.US,D,20220202,000000,131.686,135.579,129.39,134.804,11684517.29475,0
+ABBV.US,D,20220203,000000,135.658,137.816,135.216,136.854,10563347.485792,0
+ABBV.US,D,20220204,000000,136.295,138.875,135.403,136.776,7117348.4060549,0
+ABBV.US,D,20220207,000000,137.286,139.081,136.471,138.61,9869342.1800678,0
+ABBV.US,D,20220208,000000,138.12,139.649,137.364,139.561,7773409.4095159,0
+ABBV.US,D,20220209,000000,140.012,140.022,138.914,139.257,6158577.2334834,0
+ABBV.US,D,20220210,000000,139.209,140.444,138.394,138.787,7540872.8501947,0
+ABBV.US,D,20220211,000000,138.933,139.659,137.648,138.1,6658366.5235528,0
+ABBV.US,D,20220214,000000,137.884,139.247,135.609,139.061,10212836.305384,0
+ABBV.US,D,20220215,000000,139.405,141.454,139.257,140.778,9799748.7365596,0
+ABBV.US,D,20220216,000000,140.758,143.17,140.198,141.857,8256037.4013802,0
+ABBV.US,D,20220217,000000,140.816,141.464,139.63,140.983,5641837.707459,0
+ABBV.US,D,20220218,000000,140.708,141.719,139.424,140.071,7800523.2614479,0
+ABBV.US,D,20220222,000000,137.364,142.327,137.364,141.552,11904265.724899,0
+ABBV.US,D,20220223,000000,142.199,144.269,141.356,142.719,9533266.8418547,0
+ABBV.US,D,20220224,000000,139.659,141.689,139.522,141.277,12411678.746576,0
+ABBV.US,D,20220225,000000,142.111,146.22,142.033,145.426,8556104.7040569,0
+ABBV.US,D,20220228,000000,142.611,144.004,141.749,143.7,11404405.061122,0
+ABBV.US,D,20220301,000000,143.612,145.387,142.189,143.631,7701758.3639771,0
+ABBV.US,D,20220302,000000,143.641,147.093,143.17,145.456,8480539.3204628,0
+ABBV.US,D,20220303,000000,145.691,146.642,144.749,146.27,5561394.4407556,0
+ABBV.US,D,20220304,000000,144.514,146.534,144.024,146.417,5542834.2178796,0
+ABBV.US,D,20220307,000000,144.897,146.603,144.112,145.338,7339614.2888377,0
+ABBV.US,D,20220308,000000,144.897,145.77,142.337,143.102,9066951.8206983,0
+ABBV.US,D,20220309,000000,144.181,145.976,143.69,144.749,5520777.7029506,0
+ABBV.US,D,20220310,000000,143.994,145.632,143.641,145.063,4766856.2088579,0
+ABBV.US,D,20220311,000000,145.23,146.26,144.877,144.955,5317818.4081015,0
+ABBV.US,D,20220314,000000,146.583,148.76,144.916,147.917,8891817.0559851,0
+ABBV.US,D,20220315,000000,148.074,152.125,147.976,151.595,8621505.4520498,0
+ABBV.US,D,20220316,000000,152.193,152.507,149.3,151.752,7382013.3300865,0
+ABBV.US,D,20220317,000000,152.851,154.244,151.909,154.224,7432352.1865052,0
+ABBV.US,D,20220318,000000,153.655,155.057,152.821,154.822,10193237.085249,0
+ABBV.US,D,20220321,000000,155.547,156.518,154.616,155.645,5989797.787629,0
+ABBV.US,D,20220322,000000,155.645,155.891,153.674,155.607,5919463.0771851,0
+ABBV.US,D,20220323,000000,155.607,156.744,154.008,154.056,6478856.5505574,0
+ABBV.US,D,20220324,000000,154.841,156.312,154.478,155.871,4769338.9942615,0
+ABBV.US,D,20220325,000000,156.136,157.519,155.822,156.892,5274963.5947478,0
+ABBV.US,D,20220328,000000,156.195,157.568,155.145,157.519,4644224.9631555,0
+ABBV.US,D,20220329,000000,158.509,158.784,156.852,157.715,6328168.3003569,0
+ABBV.US,D,20220330,000000,157.274,159.824,157.274,159.245,5297513.6078844,0
+ABBV.US,D,20220331,000000,158.451,160.128,157.636,157.646,8915328.5749269,0
+ABBV.US,D,20220401,000000,157.685,158.587,155.695,158.205,5864652.1481667,0
+ABBV.US,D,20220404,000000,158.029,159.324,157.018,157.44,7088404.3283325,0
+ABBV.US,D,20220405,000000,157.44,161.393,157.391,158.931,6872349.9973687,0
+ABBV.US,D,20220406,000000,159.961,164.61,159.294,164.267,9060059.1597829,0
+ABBV.US,D,20220407,000000,163.06,169.788,162.932,168.513,7680293.2311976,0
+ABBV.US,D,20220408,000000,168.238,171.073,167.758,170.151,7408054.5371542,0
+ABBV.US,D,20220411,000000,170.092,170.22,164.659,165.158,8394154.7024053,0
+ABBV.US,D,20220412,000000,164.649,165.865,161.638,162.707,8513908.5680628,0
+ABBV.US,D,20220413,000000,161.824,161.824,153.434,155.891,18671985.945272,0
+ABBV.US,D,20220414,000000,154.812,160.716,153.802,159.186,11292138.297403,0
+ABBV.US,D,20220418,000000,158.843,159.656,155.695,156.293,6627750.2618213,0
+ABBV.US,D,20220419,000000,157.313,157.411,150.752,153.341,9543625.2060913,0
+ABBV.US,D,20220420,000000,153.351,155.057,152.527,153.684,6372683.0622269,0
+ABBV.US,D,20220421,000000,153.978,157.293,152.36,155.469,8058413.8009941,0
+ABBV.US,D,20220422,000000,154.252,155.273,151.37,152.007,8094062.928743,0
+ABBV.US,D,20220425,000000,151.86,153.625,149.899,153.292,7068652.1645379,0
+ABBV.US,D,20220426,000000,153.429,156.616,152.821,153.174,6920989.1399196,0
+ABBV.US,D,20220427,000000,153.547,156.43,151.586,154.586,6157566.7857072,0
+ABBV.US,D,20220428,000000,155.312,155.391,151.365,153.301,7613384.4587235,0
+ABBV.US,D,20220429,000000,146.681,146.975,137.237,144.053,25649570.356903,0
+ABBV.US,D,20220502,000000,143.828,146.034,140.68,145.024,9880987.3102917,0
+ABBV.US,D,20220503,000000,145.201,147.839,145.103,146.721,6284373.3933102,0
+ABBV.US,D,20220504,000000,145.328,149.437,144.749,148.672,5905112.8834392,0
+ABBV.US,D,20220505,000000,149.829,150.369,147.153,149.251,7004086.4889253,0
+ABBV.US,D,20220506,000000,146.799,150.565,146.147,149.889,6266193.4903338,0
+ABBV.US,D,20220509,000000,148.702,150.581,146.068,148.054,7105756.2962996,0
+ABBV.US,D,20220510,000000,148.358,151.556,147.613,149.163,6653236.7932177,0
+ABBV.US,D,20220511,000000,148.113,151.782,148.035,149.036,5740505.7406123,0
+ABBV.US,D,20220512,000000,150.428,151.38,147.261,151.32,7050511.0072885,0
+ABBV.US,D,20220513,000000,150.467,151.418,148.971,150.545,6524094.226124,0
+ABBV.US,D,20220516,000000,150.889,153.87,150.32,152.477,6694490.7962701,0
+ABBV.US,D,20220517,000000,152.389,152.791,149.909,151.801,6150718.9882654,0
+ABBV.US,D,20220518,000000,151.811,152.703,148.83,149.496,6625645.7570684,0
+ABBV.US,D,20220519,000000,148.29,149.467,146.407,148.8,6112582.9966151,0
+ABBV.US,D,20220520,000000,149.398,150.565,144.965,148.104,6878789.9450523,0
+ABBV.US,D,20220523,000000,148.732,149.074,144.357,145.181,7021573.0473125,0
+ABBV.US,D,20220524,000000,144.2,148.437,143.788,146.24,6492324.7692009,0
+ABBV.US,D,20220525,000000,147.466,150.045,146.907,149.036,5141604.8807776,0
+ABBV.US,D,20220526,000000,148.712,150.119,147.495,147.672,6789968.424689,0
+ABBV.US,D,20220527,000000,146.642,147.162,144.907,147.113,8569903.2810047,0
+ABBV.US,D,20220531,000000,145.78,146.014,143.842,144.533,11448153.065447,0
+ABBV.US,D,20220601,000000,144.945,145.043,141.543,143.21,5707937.9177873,0
+ABBV.US,D,20220602,000000,143.828,144.239,140.15,143.926,6116880.7134433,0
+ABBV.US,D,20220603,000000,143.926,145.358,143.926,144.337,4987767.0108187,0
+ABBV.US,D,20220606,000000,144.171,144.975,142.856,143.71,3989140.7598657,0
+ABBV.US,D,20220607,000000,144.092,146.471,143.057,146.27,5089287.9530311,0
+ABBV.US,D,20220608,000000,146.034,146.966,145.392,146.378,4930186.7819413,0
+ABBV.US,D,20220609,000000,146.839,147.623,142.503,142.631,5755043.545247,0
+ABBV.US,D,20220610,000000,141.562,141.85,139.414,140.444,5572427.7963421,0
+ABBV.US,D,20220613,000000,138.149,139.33,136.109,136.737,6114651.8145141,0
+ABBV.US,D,20220614,000000,136.756,137.952,133.695,134.972,5976831.2241882,0
+ABBV.US,D,20220615,000000,133.941,136.413,133.608,135.432,6099154.543323,0
+ABBV.US,D,20220616,000000,133.912,136.609,133.147,136.471,7100001.5362099,0
+ABBV.US,D,20220617,000000,134.952,136.845,134.545,135.619,10634586.603076,0
+ABBV.US,D,20220621,000000,137.256,141.194,137.011,140.708,7301050.0549413,0
+ABBV.US,D,20220622,000000,140.954,147.211,140.846,144.72,8153203.1829459,0
+ABBV.US,D,20220623,000000,145.858,147.898,144.701,146.574,7947968.0864455,0
+ABBV.US,D,20220624,000000,147.986,149.801,146.74,149.408,8695177.3931408,0
+ABBV.US,D,20220627,000000,150.055,152.458,149.81,150.193,5482855.8324235,0
+ABBV.US,D,20220628,000000,150.222,152.13,148.476,149.555,5848323.883093,0
+ABBV.US,D,20220629,000000,150.938,153.606,150.399,151.174,6261379.8435615,0
+ABBV.US,D,20220630,000000,150.222,151.075,147.966,150.213,7432525.5226524,0
+ABBV.US,D,20220701,000000,150.133,150.899,148.544,150.84,4710621.8841829,0
+ABBV.US,D,20220705,000000,148.976,151.085,146.779,150.968,5587470.3150528,0
+ABBV.US,D,20220706,000000,151.634,152.007,148.765,149.594,5213907.4663052,0
+ABBV.US,D,20220707,000000,147.309,149.643,147.125,149.074,6644172.3323394,0
+ABBV.US,D,20220708,000000,149.074,152.262,148.868,149.909,4158474.8813914,0
+ABBV.US,D,20220711,000000,149.349,151.526,149.349,150.281,4580345.4947612,0
+ABBV.US,D,20220712,000000,150.055,151.595,149.134,149.526,5423913.3853534,0
+ABBV.US,D,20220713,000000,149.074,150.869,148.388,149.222,5323621.0905377,0
+ABBV.US,D,20220714,000000,147.39,149.489,146.994,148.925,7654064.3764579,0
+ABBV.US,D,20220715,000000,150.311,152.315,149.9,152.073,4922582.5215991,0
+ABBV.US,D,20220718,000000,152.251,152.915,147.39,148.063,6908217.560288,0
+ABBV.US,D,20220719,000000,148.489,148.717,147.301,148.232,5704536.0357544,0
+ABBV.US,D,20220720,000000,148.024,148.935,145.851,146.202,5369790.1851482,0
+ABBV.US,D,20220721,000000,145.757,146.351,144.549,146.262,4108220.5614608,0
+ABBV.US,D,20220722,000000,146.974,147.786,146.093,146.974,3676777.6946204,0
+ABBV.US,D,20220725,000000,147.044,149.42,147.014,148.707,4391296.9524454,0
+ABBV.US,D,20220726,000000,149.627,152.017,148.816,149.35,4950649.2338736,0
+ABBV.US,D,20220727,000000,147.994,149.974,147.43,149.627,4187963.8045845,0
+ABBV.US,D,20220728,000000,149.915,150.875,145.143,148.242,6639161.3931609,0
+ABBV.US,D,20220729,000000,143.975,144.826,137.649,142.064,17935388.795264,0
+ABBV.US,D,20220801,000000,140.085,141.401,137.748,138.808,8610660.0378256,0
+ABBV.US,D,20220802,000000,139.758,141.401,138.689,138.976,5250164.2085337,0
+ABBV.US,D,20220803,000000,140.292,141.579,139.228,139.778,5529937.3260826,0
+ABBV.US,D,20220804,000000,140.659,141.144,137.293,137.521,7143642.9692433,0
+ABBV.US,D,20220805,000000,137.649,138.501,136.56,136.65,5425790.2665493,0
+ABBV.US,D,20220808,000000,136.65,139.382,136.382,138.926,4903969.0303678,0
+ABBV.US,D,20220809,000000,139.263,140.807,138.466,138.837,3858696.1349696,0
+ABBV.US,D,20220810,000000,139.491,139.639,137.6,139.52,4116770.6857299,0
+ABBV.US,D,20220811,000000,138.817,141.431,138.253,140.649,6033576.4159126,0
+ABBV.US,D,20220812,000000,140.461,141.649,138.857,141.164,5261658.9939848,0
+ABBV.US,D,20220815,000000,141.668,141.837,139.006,140.857,4559088.0903486,0
+ABBV.US,D,20220816,000000,140.679,142.53,140.649,141.114,3891508.6510976,0
+ABBV.US,D,20220817,000000,139.995,141.327,139.138,140.015,3641925.6344354,0
+ABBV.US,D,20220818,000000,140.065,140.154,138.412,139.867,3561175.2464752,0
+ABBV.US,D,20220819,000000,140.352,141.916,140.03,140.421,4577008.6012812,0
+ABBV.US,D,20220822,000000,140.54,141.223,138.55,138.926,4064443.6019472,0
+ABBV.US,D,20220823,000000,138.243,139.431,137.055,137.62,3806482.1908276,0
+ABBV.US,D,20220824,000000,137.649,138.055,136.313,136.521,5069982.2596329,0
+ABBV.US,D,20220825,000000,137.372,138.155,136.283,137.927,3334804.0392948,0
+ABBV.US,D,20220826,000000,137.491,138.441,134.878,134.977,3877838.9580909,0
+ABBV.US,D,20220829,000000,134.828,135.343,133.403,134.343,3874845.8084915,0
+ABBV.US,D,20220830,000000,133.779,135.11,133.531,134.185,4381269.9517962,0
+ABBV.US,D,20220831,000000,134.323,134.671,132.819,133.106,5848482.9943988,0
+ABBV.US,D,20220901,000000,133.284,137.194,132.749,137.055,4567002.8143146,0
+ABBV.US,D,20220902,000000,137.263,137.996,134.442,134.907,3638218.2908546,0
+ABBV.US,D,20220906,000000,135.917,137.946,134.868,136.204,4859587.9859873,0
+ABBV.US,D,20220907,000000,136.164,137.639,133.977,137.313,4183801.8820906,0
+ABBV.US,D,20220908,000000,138.233,139.154,137.253,139.105,4028964.222862,0
+ABBV.US,D,20220909,000000,138.986,140.738,138.689,139.995,4472671.6287796,0
+ABBV.US,D,20220912,000000,139.59,141.431,138.907,140.807,4988627.7868059,0
+ABBV.US,D,20220913,000000,139.134,140.5,136.105,137.135,6258965.7326406,0
+ABBV.US,D,20220914,000000,137.768,139.024,136.877,138.144,4721401.0472605,0
+ABBV.US,D,20220915,000000,138.58,142.451,137.986,141.075,6482227.6200549,0
+ABBV.US,D,20220916,000000,141.956,143.391,139.936,142.609,14028837.622842,0
+ABBV.US,D,20220919,000000,142.193,142.411,140.005,141.223,5093776.9402989,0
+ABBV.US,D,20220920,000000,140.391,141.055,138.956,140.342,4579027.941831,0
+ABBV.US,D,20220921,000000,140.718,142.181,138.877,138.897,5127709.740904,0
+ABBV.US,D,20220922,000000,138.798,143.005,138.59,141.569,6223688.3886279,0
+ABBV.US,D,20220923,000000,140.639,141.975,139.534,141.619,5810077.1372881,0
+ABBV.US,D,20220926,000000,140.649,141.362,138.699,139.788,5755731.723131,0
+ABBV.US,D,20220927,000000,141.154,144.074,139.867,140.292,5655125.3282435,0
+ABBV.US,D,20220928,000000,142.767,143.853,141.186,143.143,5279848.2115637,0
+ABBV.US,D,20220929,000000,143.391,143.787,140.401,141.282,5565490.4479693,0
+ABBV.US,D,20220930,000000,140.768,140.891,132.739,132.858,15515275.312771,0
+ABBV.US,D,20221003,000000,134.511,137.402,133.943,136.927,7513185.3203897,0
+ABBV.US,D,20221004,000000,137.808,141.282,136.371,140.56,6679669.4252012,0
+ABBV.US,D,20221005,000000,140.045,143.015,139.689,141.886,4826529.9972463,0
+ABBV.US,D,20221006,000000,141.352,141.55,138.491,138.877,5177142.6722728,0
+ABBV.US,D,20221007,000000,137.61,138.639,136.164,137.362,4696142.622494,0
+ABBV.US,D,20221010,000000,137.63,138.179,135.491,136.917,3869963.6309641,0
+ABBV.US,D,20221011,000000,136.63,142.233,136.63,140.085,5732798.7220492,0
+ABBV.US,D,20221012,000000,140.213,141.619,138.521,138.57,4574051.8179948,0
+ABBV.US,D,20221013,000000,136.7,143.18,136.27,142.92,5066422,0
+ABBV.US,D,20221014,000000,142.6,144.48,142.21,142.94,5290634,0
+ABBV.US,D,20221017,000000,142.65,144.93,142.1,144.41,4016197,0
+ABBV.US,D,20221018,000000,145.23,145.8694,143.53,144.6,3540393,0
+ABBV.US,D,20221019,000000,144.8,145.45,142.31,143.13,3333531,0
+ABBV.US,D,20221020,000000,143.16,144.0367,142.43,142.93,3880102,0
+ABBV.US,D,20221021,000000,143.34,147.755,142.425,147.06,5419447,0
+ABBV.US,D,20221024,000000,148.71,151.53,148.7,150.89,5139685,0
+ABBV.US,D,20221025,000000,148.03,150.6,147.285,149.82,5229382,0
+ABBV.US,D,20221026,000000,151.03,152.89,150.7,152.51,4728270,0
+ABBV.US,D,20221027,000000,153.76,153.99,152.06,153.5,6850415,0
+ABBV.US,D,20221028,000000,145.93,148.98,142.34,147.61,10812155,0
+ABBV.US,D,20221031,000000,145.17,146.78,144.08,146.4,8604836,0
+ABBV.US,D,20221101,000000,146.66,147.7,144.55,146.91,6351399,0
+ABBV.US,D,20221102,000000,147.03,148.08,144.48,144.52,5345330,0
+ABBV.US,D,20221103,000000,144,145.42,143.03,144.42,3850854,0
+ABBV.US,D,20221104,000000,145.35,145.58,143.08,145.28,4623813,0
+ABBV.US,D,20221107,000000,145.28,148.8,144.7,148.1,4304139,0
+ABBV.US,D,20221108,000000,148.83,151.63,147.96,148.53,4637534,0
+ABBV.US,D,20221109,000000,148.59,150.57,147.04,147.62,4573740,0
+ABBV.US,D,20221110,000000,150.66,150.66,147.75,149.72,5607668,0
+ABBV.US,D,20221111,000000,149.54,150.52,145.745,150.16,6786445,0
+ABBV.US,D,20221114,000000,150.98,154.535,150.98,151.74,7077092,0
+ABBV.US,D,20221115,000000,153.39,153.42,149.9614,153.04,5909485,0
+ABBV.US,D,20221116,000000,153.44,156.69,151.23,151.87,7358683,0
+ABBV.US,D,20221117,000000,150.97,153.074,149.97,152.16,5069501,0
+ABBV.US,D,20221118,000000,153.67,155.64,153.67,154.98,5691126,0
+ABBV.US,D,20221121,000000,155.395,158.6286,154.43,157.11,6492325,0
+ABBV.US,D,20221122,000000,157.69,159.88,157.5601,159.79,5351192,0
+ABBV.US,D,20221123,000000,159.95,160.94,158.82,159.39,3221178,0
+ABBV.US,D,20221125,000000,159.59,160.75,159.2411,159.62,1661909,0
+ABBV.US,D,20221128,000000,160,160.73,157.83,158.43,3902961,0
+ABBV.US,D,20221129,000000,158.31,159.4299,157.21,158.2,3688967,0
+ABBV.US,D,20221130,000000,158.79,161.18,156.46,161.18,12342536,0
+ABBV.US,D,20221201,000000,161,163.2,159.98,161.63,5827897,0
+ABBV.US,D,20221202,000000,160.72,163.76,160.5125,163.66,4305089,0
+ABBV.US,D,20221205,000000,162.89,165.19,162.89,163.94,4859547,0
+ABBV.US,D,20221206,000000,164.03,164.385,161.55,163.72,5480495,0
+ABBV.US,D,20221207,000000,163.69,165.53,163.26,165.4,4637777,0
+ABBV.US,D,20221208,000000,165.4,166.23,164.28,165.99,4274507,0
+ABBV.US,D,20221209,000000,166.76,167.75,162.81,163.06,4644814,0
+ABBV.US,D,20221212,000000,163.21,165.49,162.75,165.32,4109432,0
+ABBV.US,D,20221213,000000,166.95,167.5,164.67,164.79,5050473,0
+ABBV.US,D,20221214,000000,164.6,165.98,162.83,164.86,4485377,0
+ABBV.US,D,20221215,000000,163.89,164.61,161.95,163.1,5268477,0
+ABBV.US,D,20221216,000000,162.05,163.32,160.48,160.48,18905522,0
+ABBV.US,D,20221219,000000,160.78,162.23,160.06,161.49,4033361,0
+ABBV.US,D,20221220,000000,161.61,161.85,160.07,160.58,4221227,0
+ABBV.US,D,20221221,000000,161.45,162.73,160.36,162.21,3707199,0
+ABBV.US,D,20221222,000000,161.87,163.39,161.53,163.27,3606176,0
+ABBV.US,D,20221223,000000,163.39,163.82,162.33,163.1,2685137,0
+ABBV.US,D,20221227,000000,163.49,163.81,161.7797,162.99,2669310,0
+ABBV.US,D,20221228,000000,163.7,164.69,162.11,162.23,2944692,0
+ABBV.US,D,20221229,000000,162.96,163.88,162.19,162.56,3112642,0
+ABBV.US,D,20221230,000000,162.23,162.845,159.82,161.61,3680370,0
+ABBV.US,D,20230103,000000,162.04,163.02,160.81,162.38,4937722,0
+ABBV.US,D,20230104,000000,162.4,164.28,161.51,163.69,4440480,0
+ABBV.US,D,20230105,000000,163.09,164.49,162.34,163.49,3516002,0
+ABBV.US,D,20230106,000000,164.84,168.11,164.12,166.55,5099112,0
+ABBV.US,D,20230109,000000,165.9,166.28,160.88,161.66,7832955,0
+ABBV.US,D,20230110,000000,162.23,162.42,158.3,159.64,5936187,0
+ABBV.US,D,20230111,000000,159.22,159.34,155.06,157.17,7492023,0
+ABBV.US,D,20230112,000000,155,155.26,151.72,152.22,7665110,0
+ABBV.US,D,20230113,000000,152.09,153.81,151.34,153.6,6019501,0
+ABBV.US,D,20230117,000000,153.8,155.1,152.58,152.83,8507159,0
+ABBV.US,D,20230118,000000,152.12,152.42,149.07,149.2,6190824,0
+ABBV.US,D,20230119,000000,148.95,150.54,147.3317,148.71,7170148,0
+ABBV.US,D,20230120,000000,149.43,149.71,147.15,149.59,7059012,0
+ABBV.US,D,20230123,000000,149.86,150.43,148.0542,148.55,7616363,0
+ABBV.US,D,20230124,000000,148.08,148.865,146.44,147.69,5171361,0
+ABBV.US,D,20230125,000000,147.38,147.98,146.5,147.79,5744293,0
+ABBV.US,D,20230126,000000,147.92,148.7,147.11,147.4,4577825,0
+ABBV.US,D,20230127,000000,147.31,147.6799,146.015,146.28,4591481,0
+ABBV.US,D,20230130,000000,145.87,147.12,145.26,145.65,4573369,0
+ABBV.US,D,20230131,000000,145.63,147.85,144.41,147.75,5628869,0
+ABBV.US,D,20230201,000000,146.63,147.44,145.25,146.6,5439922,0
+ABBV.US,D,20230202,000000,145.93,145.93,143.44,144.84,6160758,0
+ABBV.US,D,20230203,000000,145.92,146.8,144.7,145.2,6552966,0
+ABBV.US,D,20230206,000000,145.74,146.33,144.805,145.02,4296963,0
+ABBV.US,D,20230207,000000,144.58,145.462,143.66,145.14,5401859,0
+ABBV.US,D,20230208,000000,145.41,146.35,144.47,144.61,5753781,0
+ABBV.US,D,20230209,000000,148.5,153.7,147.9,148.7,12216912,0
+ABBV.US,D,20230210,000000,149.69,153.18,148.77,152.05,8956730,0
+ABBV.US,D,20230213,000000,152.02,153.78,151.26,153.73,5602677,0
+ABBV.US,D,20230214,000000,153.92,154,151.76,152.59,4662841,0
+ABBV.US,D,20230215,000000,152.62,153.49,150.83,151.06,5648431,0
+ABBV.US,D,20230216,000000,149.11,150.5,148.73,149.53,3757489,0
+ABBV.US,D,20230217,000000,149.15,151.39,148.61,151.31,4562520,0
+ABBV.US,D,20230221,000000,149.82,153.02,149.82,152,8466058,0
+ABBV.US,D,20230222,000000,151,152.15,150.24,150.67,6041747,0
+ABBV.US,D,20230223,000000,150.9,153.57,149.17,152.07,5993448,0
+ABBV.US,D,20230224,000000,151.3,152.98,150.905,152.71,5621293,0
+ABBV.US,D,20230227,000000,153.26,154.745,153.1,154.28,6828968,0
+ABBV.US,D,20230228,000000,153.96,154.37,152.62,153.9,7561840,0
+ABBV.US,D,20230301,000000,152.76,155.58,152.37,155.27,5485959,0
+ABBV.US,D,20230302,000000,155.23,155.77,154.21,154.38,4569616,0
+ABBV.US,D,20230303,000000,154.33,156.17,154.005,156.06,4851351,0
+ABBV.US,D,20230306,000000,155.79,156.46,154.545,155.28,4051860,0
+ABBV.US,D,20230307,000000,155.57,155.67,152.05,152.93,4606864,0
+ABBV.US,D,20230308,000000,152.79,153.74,148.54,149.6,5860279,0
+ABBV.US,D,20230309,000000,150.07,150.91,146.575,147.35,5350616,0
+ABBV.US,D,20230310,000000,147.84,150.64,147.47,149.71,6825537,0
+ABBV.US,D,20230313,000000,149,153.32,149,151.95,7653805,0
+ABBV.US,D,20230314,000000,151.95,153.99,151.46,153.85,6644091,0
+ABBV.US,D,20230315,000000,152.18,154.38,151.725,154.06,6304637,0
+ABBV.US,D,20230316,000000,153.2,155.92,152.51,155.3,6331262,0
+ABBV.US,D,20230317,000000,155.78,156.07,151.88,154.22,42756434,0
+ABBV.US,D,20230320,000000,154.52,156.34,154.46,156.12,4408449,0
+ABBV.US,D,20230321,000000,156.64,157.05,155.1,156.77,4675760,0
+ABBV.US,D,20230322,000000,155.68,156.88,153.61,153.67,4376890,0
+ABBV.US,D,20230323,000000,154.1,156.5,154.02,155.3,4584071,0
+ABBV.US,D,20230324,000000,155.28,158.48,154.59,158.02,4678822,0
+ABBV.US,D,20230327,000000,158.83,159.14,157.375,157.54,3887844,0
+ABBV.US,D,20230328,000000,157.8,158.5988,157.45,158.25,3532488,0
+ABBV.US,D,20230329,000000,158.98,159.7,156.36,158,3959986,0
+ABBV.US,D,20230330,000000,158.01,158.53,157.42,157.92,3635850,0
+ABBV.US,D,20230331,000000,158.43,159.57,157.73,159.37,4957340,0
+ABBV.US,D,20230403,000000,158.25,160.47,157.7915,160.42,4389371,0
+ABBV.US,D,20230404,000000,160.51,161.73,159.53,159.78,4224607,0
+ABBV.US,D,20230405,000000,160,161.67,159.01,160.8,5743036,0
+ABBV.US,D,20230406,000000,160.8,162.19,160.62,161.55,5498465,0
+ABBV.US,D,20230410,000000,161.71,162.06,160.21,161.28,3309544,0
+ABBV.US,D,20230411,000000,161.49,162.59,161.19,161.38,2875876,0
+ABBV.US,D,20230412,000000,162.12,163.48,161.6,162.36,4005041,0
+ABBV.US,D,20230413,000000,161,162.861,160.55,162.69,3868681,0
+ABBV.US,D,20230414,000000,162.64,163,160.93,161.59,3473284,0
+ABBV.US,D,20230417,000000,161.92,162.2,160.645,161.18,4354109,0
+ABBV.US,D,20230418,000000,161,161.23,158.41,159.59,4996418,0
+ABBV.US,D,20230419,000000,158.67,161.44,158.52,161.21,4826940,0
+ABBV.US,D,20230420,000000,161.18,161.77,160.58,161.74,3808233,0
+ABBV.US,D,20230421,000000,162.59,163.19,162.02,162.41,4812336,0
+ABBV.US,D,20230424,000000,162.57,164.36,162.33,164.08,4729221,0
+ABBV.US,D,20230425,000000,164.81,166.2,164.49,164.9,5506163,0
+ABBV.US,D,20230426,000000,162.68,163.26,160.5015,161.8,5191976,0
+ABBV.US,D,20230427,000000,153.87,153.87,147.16,148.87,17063029,0
+ABBV.US,D,20230428,000000,147.97,151.39,147.44,151.12,7123969,0
+ABBV.US,D,20230501,000000,150.84,154.71,150.82,153.71,5601024,0
+ABBV.US,D,20230502,000000,153.55,155.02,151.2,151.62,5135645,0
+ABBV.US,D,20230503,000000,151.07,151.51,148.45,149.25,6815547,0
+ABBV.US,D,20230504,000000,149,149,146.35,147.36,5694328,0
+ABBV.US,D,20230505,000000,148.54,149.38,147.14,148.03,4447899,0
+ABBV.US,D,20230508,000000,148.15,148.2,146.74,147.45,3689670,0
+ABBV.US,D,20230509,000000,147.41,148.46,146.27,146.83,4201761,0
+ABBV.US,D,20230510,000000,146.52,146.9822,145.1531,146.42,4127299,0
+ABBV.US,D,20230511,000000,147.29,147.57,145.19,146.59,4300537,0
+ABBV.US,D,20230512,000000,146.79,147.6,146.07,147.15,3526535,0
+ABBV.US,D,20230515,000000,147.67,148.9,145.66,146.59,4391988,0
+ABBV.US,D,20230516,000000,145.86,146.94,143.23,143.29,4686169,0
+ABBV.US,D,20230517,000000,143.02,143.52,140.52,143.35,5482179,0
+ABBV.US,D,20230518,000000,142.61,143.56,141.975,143.44,4791232,0
+ABBV.US,D,20230519,000000,143.86,145.8,143.8,145.11,5610287,0
+ABBV.US,D,20230522,000000,145.47,146.66,143.78,144.9,3867314,0
+ABBV.US,D,20230523,000000,144.45,144.82,142.34,142.52,5121865,0
+ABBV.US,D,20230524,000000,142.59,142.94,140.94,141.15,4143510,0
+ABBV.US,D,20230525,000000,140.03,140.2,138.26,138.62,6986571,0
+ABBV.US,D,20230526,000000,138.72,139.85,137.1,137.56,7590596,0
+ABBV.US,D,20230530,000000,135.49,136.835,135.25,136.44,7671512,0
+ABBV.US,D,20230531,000000,136.62,138.71,135.7677,137.96,12579059,0
+ABBV.US,D,20230601,000000,135.26,135.26,131.1,133.44,11895561,0
+ABBV.US,D,20230602,000000,133.71,136.97,133.5,136.87,6661613,0
+ABBV.US,D,20230605,000000,137,138.31,136.29,136.86,4276414,0
+ABBV.US,D,20230606,000000,137.47,137.54,134.63,135.43,4359933,0
+ABBV.US,D,20230607,000000,134.9,137.06,134.26,136.5,4645397,0
+ABBV.US,D,20230608,000000,137,137.89,136,137.64,4714346,0
+ABBV.US,D,20230609,000000,137.56,139.1858,137.08,138.18,4359676,0
+ABBV.US,D,20230612,000000,139.58,139.67,136.905,137.73,4888612,0
+ABBV.US,D,20230613,000000,137.51,138.47,137.2,138.31,4229114,0
+ABBV.US,D,20230614,000000,138.81,139.27,136.08,136.23,6128322,0
+ABBV.US,D,20230615,000000,136.75,136.84,135.46,135.89,6614867,0
+ABBV.US,D,20230616,000000,136.7,138.92,136.485,138.64,14616004,0
+ABBV.US,D,20230620,000000,137.1,138.95,136.66,137.82,4868972,0
+ABBV.US,D,20230621,000000,136.75,137.43,134.68,136.86,5828444,0
+ABBV.US,D,20230622,000000,137.15,137.9,135.89,137.41,4827381,0
+ABBV.US,D,20230623,000000,137.3,138.69,135.67,135.92,7395593,0
+ABBV.US,D,20230626,000000,136.15,136.15,133.69,134.95,6468068,0
+ABBV.US,D,20230627,000000,134.88,134.88,132.52,132.6,7839934,0
+ABBV.US,D,20230628,000000,132.6,133.17,130.9601,132.51,6911943,0
+ABBV.US,D,20230629,000000,132.37,133.91,132.13,133.23,4947633,0
+ABBV.US,D,20230630,000000,133.47,135.93,132.8,134.73,8711339,0
+ABBV.US,D,20230703,000000,134,135.43,133.15,135.01,2674576,0
+ABBV.US,D,20230705,000000,135.18,137.88,134.64,137.62,6903255,0
+ABBV.US,D,20230706,000000,137.48,138.28,136.44,137.25,6091193,0
+ABBV.US,D,20230707,000000,137.15,137.65,135.345,135.5,6873206,0
+ABBV.US,D,20230710,000000,135.41,136.09,134.06,134.49,5153334,0
+ABBV.US,D,20230711,000000,134,135.76,133.68,135.57,5144836,0
+ABBV.US,D,20230712,000000,135.82,136.6,134.79,134.98,4944072,0
+ABBV.US,D,20230713,000000,132.93,134.1,132.7,133.59,4631973,0
+ABBV.US,D,20230714,000000,134.73,136.615,134.12,136.01,5544137,0
+ABBV.US,D,20230717,000000,135.82,136.23,134.5609,134.83,4033127,0
+ABBV.US,D,20230718,000000,134.8,137.9,134.71,136.58,5393007,0
+ABBV.US,D,20230719,000000,137.24,138.06,136.95,137.68,4784172,0
+ABBV.US,D,20230720,000000,138.84,142.72,138.55,142.19,7009951,0
+ABBV.US,D,20230721,000000,142.2,144.18,141.94,143.74,5654525,0
+ABBV.US,D,20230724,000000,143.1,144.43,142.835,143.18,4468729,0
+ABBV.US,D,20230725,000000,142.4,142.925,141.32,141.63,4778222,0
+ABBV.US,D,20230726,000000,141.43,142.28,140.52,141.9,5006796,0
+ABBV.US,D,20230727,000000,144.48,151.365,144.48,148.85,13664380,0
+ABBV.US,D,20230728,000000,149.92,151.76,148.555,150.85,8000588,0
+ABBV.US,D,20230731,000000,150.43,150.5,147.62,149.58,9109912,0
+ABBV.US,D,20230801,000000,150,150.87,147.84,148.54,4409838,0
+ABBV.US,D,20230802,000000,148.11,150.57,148.11,149.38,5756902,0
+ABBV.US,D,20230803,000000,148.96,149.36,148.18,149.05,4674396,0
+ABBV.US,D,20230804,000000,148.97,150.57,147.16,147.73,4231356,0
+ABBV.US,D,20230807,000000,148,150.88,147.8,150.33,3800775,0
+ABBV.US,D,20230808,000000,150.78,151.75,148.92,149.62,4013530,0
+ABBV.US,D,20230809,000000,150.49,152.06,149.91,150.77,3737349,0
+ABBV.US,D,20230810,000000,151.2,152.84,150.57,151.44,3275881,0
+ABBV.US,D,20230811,000000,151.95,153.5,151.72,152.18,3454834,0
+ABBV.US,D,20230814,000000,153.02,153.14,151.57,152.27,2570936,0
+ABBV.US,D,20230815,000000,151.57,152.9,150.79,152.12,3636397,0
+ABBV.US,D,20230816,000000,152.59,153.6,151.38,151.55,3214884,0
+ABBV.US,D,20230817,000000,151.16,151.905,149.92,150.02,5285682,0
+ABBV.US,D,20230818,000000,150.29,150.93,149.23,150.14,4050901,0
+ABBV.US,D,20230821,000000,149.71,150.35,148.88,150.16,3944923,0
+ABBV.US,D,20230822,000000,150,150,147.97,148.24,3209910,0
+ABBV.US,D,20230823,000000,148.67,149,145.94,147.08,5414795,0
+ABBV.US,D,20230824,000000,146.92,147.82,146.35,146.63,3986314,0
+ABBV.US,D,20230825,000000,147.02,147.665,146.2,146.69,3275300,0
+ABBV.US,D,20230828,000000,147.09,148.065,146.77,147.43,2807026,0
+ABBV.US,D,20230829,000000,147.99,148.9101,146.5,147.59,3419293,0
+ABBV.US,D,20230830,000000,148.12,148.8,146.9,148.32,3486403,0
+ABBV.US,D,20230831,000000,148.39,148.7133,146.87,146.96,4110696,0
+ABBV.US,D,20230901,000000,147.36,148.89,147.36,148.2,3357992,0
+ABBV.US,D,20230905,000000,148.5,148.96,145.86,146.1,3911258,0
+ABBV.US,D,20230906,000000,146.1,146.12,143.74,145.61,5304376,0
+ABBV.US,D,20230907,000000,146.15,149,145.865,148.91,5142242,0
+ABBV.US,D,20230908,000000,149,149.76,148.2,149.02,4339818,0
+ABBV.US,D,20230911,000000,148.86,149.405,148.415,149.04,2911622,0
+ABBV.US,D,20230912,000000,149.5,149.6,147.62,149.27,2424839,0
+ABBV.US,D,20230913,000000,149.42,152.4,149.05,151.16,5953685,0
+ABBV.US,D,20230914,000000,152.01,154.69,151.8,153.64,6337093,0
+ABBV.US,D,20230915,000000,152.78,154.7,151.93,152.12,8868282,0
+ABBV.US,D,20230918,000000,153.08,153.97,152.1,153.94,2967644,0
+ABBV.US,D,20230919,000000,153.89,154.64,151.6,153.49,3509954,0
+ABBV.US,D,20230920,000000,154.06,154.88,153.37,153.61,2744850,0
+ABBV.US,D,20230921,000000,153.68,154.85,152.66,153.43,3660361,0
+ABBV.US,D,20230922,000000,153.9,153.9,152.52,152.74,3049308,0
+ABBV.US,D,20230925,000000,152.44,154.74,151.66,154.65,3740015,0
+ABBV.US,D,20230926,000000,154.4,154.6,153.33,153.91,3936257,0
+ABBV.US,D,20230927,000000,153.84,154,151.61,153.13,3621183,0
+ABBV.US,D,20230928,000000,153.64,153.83,151.37,152.25,3697512,0
+ABBV.US,D,20230929,000000,152.46,152.53,148.83,149.06,5581666,0
+ABBV.US,D,20231002,000000,148.47,148.86,146.72,148.25,3827857,0
+ABBV.US,D,20231003,000000,147.83,147.99,145.355,147.43,4580885,0
+ABBV.US,D,20231004,000000,146.57,148.08,146.31,147.69,3159590,0
+ABBV.US,D,20231005,000000,147.93,149.53,147.085,147.45,3599472,0
+ABBV.US,D,20231006,000000,146.49,149.3338,146.12,148.24,5370284,0
+ABBV.US,D,20231009,000000,148.27,149.75,147.16,149.11,2903356,0
+ABBV.US,D,20231010,000000,149.39,149.56,148.04,148.89,3728963,0
+ABBV.US,D,20231011,000000,149.13,150.4,148.77,149.34,3189787,0
+ABBV.US,D,20231012,000000,148.13,148.6,147.01,148.3,4554424,0
+ABBV.US,D,20231013,000000,148.95,149.66,147.34,147.96,4305141,0
+ABBV.US,D,20231016,000000,148.22,149.5,146.92,147.23,3704361,0
+ABBV.US,D,20231017,000000,147.33,149.66,147.15,149.18,5372411,0
+ABBV.US,D,20231018,000000,149.27,149.61,148.34,149.28,4910625,0
+ABBV.US,D,20231019,000000,148.55,148.55,143.33,145.52,6147208,0
+ABBV.US,D,20231020,000000,145.28,147.505,145.28,146.23,4223840,0
+ABBV.US,D,20231023,000000,146.16,146.42,144.2,144.73,3903412,0
+ABBV.US,D,20231024,000000,145.15,146.97,145.1,146.31,3362941,0
+ABBV.US,D,20231025,000000,146.11,146.9002,144.82,145.26,5461503,0
+ABBV.US,D,20231026,000000,144.86,145.95,144.23,145.2,5569443,0
+ABBV.US,D,20231027,000000,138.77,143,136.03,138.93,9427212,0
+ABBV.US,D,20231030,000000,140.67,145.71,140.67,141.89,9258591,0
+ABBV.US,D,20231031,000000,142.09,142.22,139.68,141.18,10394046,0
+ABBV.US,D,20231101,000000,141.86,143.71,141.75,142.47,4207824,0
+ABBV.US,D,20231102,000000,141.31,143.77,140.51,143.26,4066793,0
+ABBV.US,D,20231103,000000,143.95,143.95,140.89,141.42,5414623,0
+ABBV.US,D,20231106,000000,141.89,142.37,140.98,141.2,4374878,0
+ABBV.US,D,20231107,000000,141.52,142.1769,140.57,142.16,5024646,0
+ABBV.US,D,20231108,000000,143.44,143.885,141.92,142.03,5299324,0
+ABBV.US,D,20231109,000000,141,141.6,135.85,138.04,14970331,0
+ABBV.US,D,20231110,000000,138.65,139.36,136.4,138.59,4586711,0
+ABBV.US,D,20231113,000000,138.59,139.16,137.43,138.64,4454787,0
+ABBV.US,D,20231114,000000,138.93,140.1,137.96,138.06,4509184,0
+ABBV.US,D,20231115,000000,138.25,138.25,136.2966,137.6,6473164,0
+ABBV.US,D,20231116,000000,138.28,138.82,137.05,138.28,5257172,0
+ABBV.US,D,20231117,000000,138.36,138.88,137.38,138.3,4332349,0
+ABBV.US,D,20231120,000000,137.53,138.69,137.14,138.31,4490104,0
+ABBV.US,D,20231121,000000,138.73,139.36,137.83,138.73,4690970,0
+ABBV.US,D,20231122,000000,139.06,139.84,138.33,138.47,3428670,0
+ABBV.US,D,20231124,000000,140,140.08,138.46,138.67,1636535,0
+ABBV.US,D,20231127,000000,138.7,139.375,137.79,139.09,5529373,0
+ABBV.US,D,20231128,000000,139.05,139.66,137.92,138.08,5347231,0
+ABBV.US,D,20231129,000000,138.02,139.09,137.65,138.5,3996604,0
+ABBV.US,D,20231130,000000,138.01,142.7,138.01,142.39,9297383,0
+ABBV.US,D,20231201,000000,142.54,144.1,142.2801,143.41,4903432,0
+ABBV.US,D,20231204,000000,143.41,145.49,143.27,144.15,4845465,0
+ABBV.US,D,20231205,000000,144.11,145.0837,142.66,144.57,3961719,0
+ABBV.US,D,20231206,000000,144.79,147.07,144.73,146.38,4978839,0
+ABBV.US,D,20231207,000000,147.64,148.38,145.2,147.97,7225141,0
+ABBV.US,D,20231208,000000,148.07,150.07,148,149.28,5695196,0
+ABBV.US,D,20231211,000000,150.67,152.71,150.64,151.24,6343530,0
+ABBV.US,D,20231212,000000,151.73,153.59,150.165,153.24,5882226,0
+ABBV.US,D,20231213,000000,152.98,154.77,152.73,154.3,8104528,0
+ABBV.US,D,20231214,000000,154.36,155.16,152.7593,154.88,7869640,0
+ABBV.US,D,20231215,000000,154.74,155.89,153.11,154.04,15203070,0
+ABBV.US,D,20231218,000000,153,154.355,151.75,153.42,5379553,0
+ABBV.US,D,20231219,000000,153.59,154.48,152.45,153.6,5476837,0
+ABBV.US,D,20231220,000000,153.99,154.21,151.54,151.69,4716407,0
+ABBV.US,D,20231221,000000,152.05,152.9136,151.29,152.59,4036192,0
+ABBV.US,D,20231222,000000,153.29,155.46,153.0891,154.94,3373413,0
+ABBV.US,D,20231226,000000,154.25,155.28,154.13,154.62,2073611,0
+ABBV.US,D,20231227,000000,154.05,154.97,153.72,154.88,3747362,0
+ABBV.US,D,20231228,000000,155.25,155.63,154.54,154.75,2601447,0
+ABBV.US,D,20231229,000000,154.54,155.21,154.41,154.97,3712029,0
+ABBV.US,D,20240102,000000,154.9,160.14,154.7704,159.82,8059876,0
+ABBV.US,D,20240103,000000,160.59,161.75,159.84,160.46,5301350,0
+ABBV.US,D,20240104,000000,160.31,162.29,159.43,161.46,8332192,0
+ABBV.US,D,20240105,000000,161.33,163.03,160.6086,162.14,4853039,0
+ABBV.US,D,20240108,000000,162.18,162.77,159.7786,161.43,6001632,0
+ABBV.US,D,20240109,000000,161.43,163.47,160.835,162.31,4454130,0
+ABBV.US,D,20240110,000000,162.27,165.08,161.88,164.89,6609876,0
+ABBV.US,D,20240111,000000,164.25,165.12,163.086,163.78,4591523,0
+ABBV.US,D,20240112,000000,162.75,163.3,162.18,162.4,4971442,0
+ABBV.US,D,20240116,000000,161.98,162.3,161.02,161.48,4747730,0
+ABBV.US,D,20240117,000000,161.75,162.9497,161.52,162.04,4423158,0
+ABBV.US,D,20240118,000000,161.16,163.655,161,163.3,5074330,0
+ABBV.US,D,20240119,000000,163.91,164.87,162.6,164.77,5863150,0
+ABBV.US,D,20240122,000000,164.44,165.45,163.76,165.39,4864044,0
+ABBV.US,D,20240123,000000,164.45,167.53,164.06,167.5,5784885,0
+ABBV.US,D,20240124,000000,167.77,167.95,164.06,164.22,5422244,0
+ABBV.US,D,20240125,000000,164,165.21,163.2,165.13,4465939,0
+ABBV.US,D,20240126,000000,165.27,165.86,163.5,164.4,4654408,0
+ABBV.US,D,20240129,000000,165.85,166.76,163.68,163.91,4704269,0
+ABBV.US,D,20240130,000000,164.22,164.98,163.26,164.92,3819615,0
+ABBV.US,D,20240131,000000,165.75,165.8599,163.95,164.4,4994053,0
+ABBV.US,D,20240201,000000,163.7,167.68,162.67,167.59,5584434,0
+ABBV.US,D,20240202,000000,169.42,172.85,165.23,168.67,7870521,0
+ABBV.US,D,20240205,000000,169.84,173.13,168.45,171.26,6486886,0
+ABBV.US,D,20240206,000000,171.65,173.96,169.77,173.29,7038000,0
+ABBV.US,D,20240207,000000,174.01,175.56,173.32,175.01,6409084,0
+ABBV.US,D,20240208,000000,174.35,175.91,174.3,174.79,5709326,0
+ABBV.US,D,20240209,000000,175.07,175.4,173.05,174.08,3502661,0
+ABBV.US,D,20240212,000000,173.54,174.76,172.23,173.07,3477198,0
+ABBV.US,D,20240213,000000,174.46,175.2,171.965,173.29,5480551,0
+ABBV.US,D,20240214,000000,173.06,174.86,172.68,174.42,4348610,0
+ABBV.US,D,20240215,000000,174.02,176.735,173.81,176.59,5276243,0
+ABBV.US,D,20240216,000000,176.89,178.92,176.07,177.49,6689902,0
+ABBV.US,D,20240220,000000,175.83,178.68,175.52,175.75,5484327,0
+ABBV.US,D,20240221,000000,176.29,176.625,173.5,175.14,3819124,0
+ABBV.US,D,20240222,000000,174.78,177.34,173.14,176.75,4852394,0
+ABBV.US,D,20240223,000000,177.26,178.905,177.011,178.09,3941923,0
+ABBV.US,D,20240226,000000,178.84,179.79,178,178.81,4327400,0
+ABBV.US,D,20240227,000000,178.77,179.53,176.98,178.99,3888566,0
+ABBV.US,D,20240228,000000,179.85,179.89,176.89,178,4326102,0
+ABBV.US,D,20240229,000000,177.865,178.02,175.39,176.05,7485722,0
+ABBV.US,D,20240301,000000,176.05,179.19,175.75,178.91,4028935,0
+ABBV.US,D,20240304,000000,178.35,179.98,176.28,177.05,4723582,0
+ABBV.US,D,20240305,000000,177.79,179.59,177.79,179.16,5309903,0
+ABBV.US,D,20240306,000000,178.4,182.16,178.1,181.06,6047148,0
+ABBV.US,D,20240307,000000,182.19,182.42,179.54,180.57,6125187,0
+ABBV.US,D,20240308,000000,179.74,182.14,178.68,178.85,6195824,0
+ABBV.US,D,20240311,000000,178.41,181.26,178.24,179.63,5134817,0
+ABBV.US,D,20240312,000000,179.72,182.89,179.69,180.92,5391070,0
+ABBV.US,D,20240313,000000,182.5,182.51,179.42,179.86,5987932,0
+ABBV.US,D,20240314,000000,180.155,182.04,178.66,181.2,6999445,0
+ABBV.US,D,20240315,000000,179.84,180.58,177.54,177.88,20957948,0
+ABBV.US,D,20240318,000000,179.01,179.88,177.565,178.49,8569244,0
+ABBV.US,D,20240319,000000,178.19,179.93,178.19,179.66,7625613,0
+ABBV.US,D,20240320,000000,179.22,179.23,175.73,176.27,7326558,0
+ABBV.US,D,20240321,000000,176.81,177.74,175.875,177.5,5743564,0
+ABBV.US,D,20240322,000000,177.23,178.99,176.78,178.45,4084352,0
+ABBV.US,D,20240325,000000,179,179.2,178.125,178.53,4366502,0
+ABBV.US,D,20240326,000000,179.23,179.77,178.38,179.19,4392427,0
+ABBV.US,D,20240327,000000,179.8,180.58,178.81,180.35,5073508,0
+ABBV.US,D,20240328,000000,181,182.3,180.3,182.1,5418687,0
+ABBV.US,D,20240401,000000,181.88,181.9,179.24,180.76,3502141,0
+ABBV.US,D,20240402,000000,179.39,181.03,178.51,180.69,4523931,0
+ABBV.US,D,20240403,000000,180.72,181.6,176.6,177.33,5892990,0
+ABBV.US,D,20240404,000000,177.65,177.7,167.45,167.9,10538991,0
+ABBV.US,D,20240405,000000,168,171.04,167.29,170,7030108,0
+ABBV.US,D,20240408,000000,169.21,171.97,168.4,169.8,4744996,0
+ABBV.US,D,20240409,000000,169.73,170.545,167.395,170.14,5933987,0
+ABBV.US,D,20240410,000000,168.59,169.96,167.36,169.03,3231664,0
+ABBV.US,D,20240411,000000,169.2,169.37,167.227,167.52,3307034,0
+ABBV.US,D,20240412,000000,164.45,164.45,160,162.28,7029475,0
+ABBV.US,D,20240415,000000,164.52,164.7,161.5,161.67,5433730,0
+ABBV.US,D,20240416,000000,162.18,163.74,162.0772,162.54,4881516,0
+ABBV.US,D,20240417,000000,164.15,164.74,163.23,164.25,4792382,0
+ABBV.US,D,20240418,000000,164.96,167.44,164.43,164.66,4480224,0
+ABBV.US,D,20240419,000000,165.02,166.6,163.5,166.44,5532358,0
+ABBV.US,D,20240422,000000,167.68,169.59,166.92,167.89,5580685,0
+ABBV.US,D,20240423,000000,168.59,170.365,168.22,169.54,4084105,0
+ABBV.US,D,20240424,000000,168.52,169.11,166.74,167.8,4074765,0
+ABBV.US,D,20240425,000000,167.66,169.29,165.57,167.29,5503656,0
+ABBV.US,D,20240426,000000,167.09,167.46,157.65,159.62,10721740,0
+ABBV.US,D,20240429,000000,159.59,161.55,158.56,161.52,6226196,0
+ABBV.US,D,20240430,000000,161.27,163.05,159.69,162.64,5484841,0
+ABBV.US,D,20240501,000000,162.09,163.6923,161.14,161.72,5178876,0
+ABBV.US,D,20240502,000000,162.17,162.44,158.12,160.81,5904251,0
+ABBV.US,D,20240503,000000,161.16,164.25,160.74,163.79,5850102,0
+ABBV.US,D,20240506,000000,164.41,164.6346,161,162.73,5834562,0
+ABBV.US,D,20240507,000000,163.36,163.99,161.89,162.55,5301668,0
+ABBV.US,D,20240508,000000,162.14,162.9,159.87,160.45,5906701,0
+ABBV.US,D,20240509,000000,160.805,161.32,160.02,160.4,3570072,0
+ABBV.US,D,20240510,000000,160.71,161.4399,160.35,160.75,3509603,0
+ABBV.US,D,20240513,000000,161.28,162.57,160.8,161.28,3505882,0
+ABBV.US,D,20240514,000000,161.65,162.25,159.715,161.59,4025032,0
+ABBV.US,D,20240515,000000,162.31,164.42,161.87,163.79,5261263,0
+ABBV.US,D,20240516,000000,163.45,164.93,162.18,164.35,4642038,0
+ABBV.US,D,20240517,000000,165.39,166.49,164.49,166.42,5152176,0
+ABBV.US,D,20240520,000000,166.01,166.42,164.41,164.56,3058702,0
+ABBV.US,D,20240521,000000,165.37,165.705,162.5,162.93,3645239,0
+ABBV.US,D,20240522,000000,161.57,161.94,159.18,159.61,6904915,0
+ABBV.US,D,20240523,000000,159.03,160.04,157.76,158.26,5672891,0
+ABBV.US,D,20240524,000000,158.36,158.78,156.36,157.06,3691730,0
+ABBV.US,D,20240528,000000,156.35,156.35,153.949,155.34,5533467,0
+ABBV.US,D,20240529,000000,154.89,156.38,153.68,154.79,4254540,0
+ABBV.US,D,20240530,000000,154.65,156.43,153.58,156.31,4311479,0
+ABBV.US,D,20240531,000000,156.65,161.64,156.2,161.24,15664434,0
+ABBV.US,D,20240603,000000,160,163.19,158.83,160.19,4467810,0
+ABBV.US,D,20240604,000000,160.19,162.81,159.77,162.14,4215545,0
+ABBV.US,D,20240605,000000,162.9,165.98,162.16,165.44,5100491,0
+ABBV.US,D,20240606,000000,165.49,168.88,164.35,168.57,5186713,0
+ABBV.US,D,20240607,000000,169,170.34,167.79,169.42,3781858,0
+ABBV.US,D,20240610,000000,169,170.75,167.69,170.46,4247645,0
+ABBV.US,D,20240611,000000,170.25,170.64,167.42,167.7,3790165,0
+ABBV.US,D,20240612,000000,167.875,168.535,165.03,166.09,4725634,0
+ABBV.US,D,20240613,000000,166,166.9,165,166.56,3690807,0
+ABBV.US,D,20240614,000000,166.47,169.24,166,168.59,4377638,0
+ABBV.US,D,20240617,000000,168.4,170.4,167.36,169.68,4075952,0
+ABBV.US,D,20240618,000000,170.44,173.01,169.87,171.36,4250883,0
+ABBV.US,D,20240620,000000,171.18,172.81,170.02,172.13,5847461,0
+ABBV.US,D,20240621,000000,172.7,172.93,169.59,170.39,12308051,0
+ABBV.US,D,20240624,000000,171.13,173.41,170.7,172.74,6249937,0
+ABBV.US,D,20240625,000000,172.1,173.41,170.62,170.75,5712698,0
+ABBV.US,D,20240626,000000,170.21,172.35,170.15,171.15,5576094,0
+ABBV.US,D,20240627,000000,170.71,171.555,167.75,168.99,5381953,0
+ABBV.US,D,20240628,000000,169.99,171.82,169.05,171.52,24463599,0
+ABBV.US,D,20240701,000000,171.27,173.88,169.535,170.37,5194744,0
+ABBV.US,D,20240702,000000,168.63,168.63,165.45,165.96,5965457,0
+ABBV.US,D,20240703,000000,166.09,167.1,163.52,163.84,3527612,0
+ABBV.US,D,20240705,000000,164.72,167.31,163.63,167.25,5978524,0
+ABBV.US,D,20240708,000000,166.54,167.717,165.62,166.52,3500155,0
+ABBV.US,D,20240709,000000,167.02,168.53,164.86,168.05,4224705,0
+ABBV.US,D,20240710,000000,167.45,168.45,166.1101,168.14,3887959,0
+ABBV.US,D,20240711,000000,167.52,170.35,167.35,169.91,3689530,0
+ABBV.US,D,20240712,000000,170.63,171.625,169.9,170.28,4133520,0
+ABBV.US,D,20240715,000000,168.74,170.365,167.42,168.03,2395181,0
+ABBV.US,D,20240716,000000,168.6,169.85,167.26,169.2,3829646,0
+ABBV.US,D,20240717,000000,169.51,175.74,169.51,175.27,6983160,0
+ABBV.US,D,20240718,000000,174.445,176.68,170.72,171.14,5957924,0
+ABBV.US,D,20240719,000000,173.67,173.845,171.22,172.32,4293624,0
+ABBV.US,D,20240722,000000,173.32,174.7299,172,173.61,4066954,0
+ABBV.US,D,20240723,000000,173.32,174.59,172.77,173.15,2933782,0
+ABBV.US,D,20240724,000000,173.2,176.6,172.95,176.21,6117697,0
+ABBV.US,D,20240725,000000,177,186.11,171.802,182.17,9442179,0
+ABBV.US,D,20240726,000000,183.45,186.85,182.11,185.16,6948832,0
+ABBV.US,D,20240729,000000,184.04,186.13,180.53,181.94,5458460,0
+ABBV.US,D,20240730,000000,183.59,187.71,182.6,186.78,6032165,0
+ABBV.US,D,20240731,000000,186.386,187.5,183.45,185.32,6473948,0
+ABBV.US,D,20240801,000000,187.77,190.9699,186.77,189.71,6595545,0
+ABBV.US,D,20240802,000000,190.98,193.91,186.46,189.29,6303909,0
+ABBV.US,D,20240805,000000,187.45,189.29,183.04,184.36,6459296,0
+ABBV.US,D,20240806,000000,185.43,187.82,183.08,185.71,4273301,0
+ABBV.US,D,20240807,000000,187.9,189.59,185.9775,187.51,6351130,0
+ABBV.US,D,20240808,000000,186.92,190.71,186.92,190.4,5744889,0
+ABBV.US,D,20240809,000000,190.78,191.01,188.1,189.93,3206539,0
+ABBV.US,D,20240812,000000,190.08,190.57,187.7,190.18,4808434,0
+ABBV.US,D,20240813,000000,190.56,191.94,189.377,191.23,3477320,0
+ABBV.US,D,20240814,000000,191,193.35,190.47,193,4153610,0
+ABBV.US,D,20240815,000000,194.49,194.99,191.29,193.4,4719856,0
+ABBV.US,D,20240816,000000,193.88,194.25,192.27,193.9,3675149,0
+ABBV.US,D,20240819,000000,193.4,197.18,193.35,196.87,4309277,0
+ABBV.US,D,20240820,000000,197.12,197.48,194.13,196.15,3631797,0
+ABBV.US,D,20240821,000000,196.44,197.335,195.67,196.53,4250492,0
+ABBV.US,D,20240822,000000,197.005,197.54,195.35,196.37,3676719,0
+ABBV.US,D,20240823,000000,197.25,197.98,196.2271,197.55,4720300,0
+ABBV.US,D,20240826,000000,197.56,197.9699,196.07,197.44,4182425,0
+ABBV.US,D,20240827,000000,197.99,198.3,195.18,195.92,2504553,0
+ABBV.US,D,20240828,000000,195.52,196.23,194.03,195.4,3910215,0
+ABBV.US,D,20240829,000000,196,196.44,193.85,195.18,4538372,0
+ABBV.US,D,20240830,000000,195.25,196.5,194.17,196.31,3820802,0
+ABBV.US,D,20240903,000000,196.14,199.95,196.095,197.69,4872587,0
+ABBV.US,D,20240904,000000,198.68,199.88,196.44,197.01,4214441,0
+ABBV.US,D,20240905,000000,196.96,197.13,192.16,192.86,5902786,0
+ABBV.US,D,20240906,000000,193.47,194.74,192.83,193.4,4312632,0
+ABBV.US,D,20240909,000000,194.97,196.61,193.94,196.42,3606983,0
+ABBV.US,D,20240910,000000,196.12,199.47,192.91,199.35,6333281,0
+ABBV.US,D,20240911,000000,197.68,197.68,193.418,194.59,4909292,0
+ABBV.US,D,20240912,000000,194.78,195.07,191.27,194.02,4165394,0
+ABBV.US,D,20240913,000000,193.86,194.59,191.81,194.21,2718268,0
+ABBV.US,D,20240916,000000,195.82,196.16,194.46,195.73,3235706,0
+ABBV.US,D,20240917,000000,194.8,196.075,191.82,193.45,3534110,0
+ABBV.US,D,20240918,000000,193.13,195.58,191.7776,192.94,3236829,0
+ABBV.US,D,20240919,000000,193.425,194.16,191.96,193.62,3929288,0
+ABBV.US,D,20240920,000000,193,193.821,192.13,193.47,11661191,0
+ABBV.US,D,20240923,000000,193.7,194.3,192.2,193.83,3177996,0
+ABBV.US,D,20240924,000000,192.95,195.21,191.5872,193.51,4286499,0
+ABBV.US,D,20240925,000000,194,194.57,190.96,191.26,5589494,0
+ABBV.US,D,20240926,000000,190.1,192.87,189.615,191.9,6215788,0
+ABBV.US,D,20240927,000000,192.6,196.13,190.27,194.79,4892025,0
+ABBV.US,D,20240930,000000,194.85,197.62,194.3669,197.48,4550849,0
+ABBV.US,D,20241001,000000,197.65,198.97,196.42,196.96,3924607,0
+ABBV.US,D,20241002,000000,195.66,197,194.45,196.82,2946883,0
+ABBV.US,D,20241003,000000,196.87,197.05,194.74,195.45,3453796,0
+ABBV.US,D,20241004,000000,195.1,195.64,193.045,194.29,4749856,0
+ABBV.US,D,20241007,000000,194.415,195.0918,192.835,193.61,5033832,0
+ABBV.US,D,20241008,000000,194.34,195,192.245,193.01,4419016,0
+ABBV.US,D,20241009,000000,192.85,194.885,191.95,194.75,4479107,0
+ABBV.US,D,20241010,000000,194.54,194.82,193.275,194.35,3562476,0
+ABBV.US,D,20241011,000000,195,195.2362,193.58,194.19,2973025,0
+ABBV.US,D,20241014,000000,194.24,196.34,193.662,195.65,3624123,0
+ABBV.US,D,20241015,000000,194.73,196.25,191.215,191.86,6553712,0
+ABBV.US,D,20241016,000000,190.45,191.035,188.73,190.46,5575983,0
+ABBV.US,D,20241017,000000,190.54,191.62,188.46,188.57,4419002,0
+ABBV.US,D,20241018,000000,188.97,189.69,188.164,188.86,5607902,0
+ABBV.US,D,20241021,000000,188.71,189.38,185.89,186.54,4496592,0
+ABBV.US,D,20241022,000000,186.32,189.1,186.23,188.76,4210359,0
+ABBV.US,D,20241023,000000,188.7,189.27,187.5,187.88,4267078,0
+ABBV.US,D,20241024,000000,188.43,190.47,188.17,189.65,6742024,0
+ABBV.US,D,20241025,000000,189.68,189.88,187.17,187.85,4017525,0
+ABBV.US,D,20241028,000000,188.09,190.14,187.52,189.68,5383733,0
+ABBV.US,D,20241029,000000,190.49,191.16,188.515,189.45,6131530,0
+ABBV.US,D,20241030,000000,191.62,202.3499,188.545,201.5,10396361,0
+ABBV.US,D,20241031,000000,201.97,207.32,201.42,203.87,8829278,0
+ABBV.US,D,20241101,000000,204.37,204.73,202.32,203.55,4493880,0
+ABBV.US,D,20241104,000000,203.79,204.24,200.22,200.47,3531804,0
+ABBV.US,D,20241105,000000,200.49,202.42,198.35,201.68,5109348,0
+ABBV.US,D,20241106,000000,205.79,206.15,200.85,201.2,7194757,0
+ABBV.US,D,20241107,000000,201.95,202.315,199.215,200.51,4520190,0
+ABBV.US,D,20241108,000000,201.155,201.8939,199.48,199.5,4596949,0
+ABBV.US,D,20241111,000000,178.22,178.57,172.7001,174.43,20760250,0
+ABBV.US,D,20241112,000000,176.01,176.63,171.03,171.09,10556977,0
+ABBV.US,D,20241113,000000,170.97,172.64,169.65,170.35,8483499,0
+ABBV.US,D,20241114,000000,170,171.62,168.59,169.63,8442546,0
+ABBV.US,D,20241115,000000,169.63,169.63,164.72,164.99,11265398,0
+ABBV.US,D,20241118,000000,164.99,166.74,164.8,166.28,8341413,0
+ABBV.US,D,20241119,000000,165.27,167.1,163.81,166.57,5245994,0
+ABBV.US,D,20241120,000000,166.91,167.91,165.65,167.76,7135608,0
+ABBV.US,D,20241121,000000,168.59,172.455,166.92,171.73,6847695,0
+ABBV.US,D,20241122,000000,174.35,178.864,173.5,176.95,11328616,0
+ABBV.US,D,20241125,000000,177.02,180.19,176.75,177.06,12464964,0
+ABBV.US,D,20241126,000000,177.09,181.65,176.67,181.14,6947512,0
+ABBV.US,D,20241127,000000,181.14,184.24,180.89,183.08,5271481,0
+ABBV.US,D,20241129,000000,183.11,183.54,182.5,182.93,2710732,0
+ABBV.US,D,20241202,000000,182.275,182.7,178.86,181.77,3936877,0
+ABBV.US,D,20241203,000000,182,183.51,181.48,181.5,4107553,0
+ABBV.US,D,20241204,000000,180.1,180.45,175.91,176.46,6125479,0
+ABBV.US,D,20241205,000000,174.7518,176.72,173.53,176.17,5444240,0
+ABBV.US,D,20241206,000000,176.04,176.74,174.16,176.19,4839640,0
+ABBV.US,D,20241209,000000,175.59,178.13,174.38,176.57,4394811,0
+ABBV.US,D,20241210,000000,175.53,176.92,173.83,175.67,4089569,0
+ABBV.US,D,20241211,000000,175.96,176,173.84,174.37,9492204,0
+ABBV.US,D,20241212,000000,174.725,175.9061,171.99,173.19,4999451,0
+ABBV.US,D,20241213,000000,173.25,174.92,172.39,173.37,5471791,0
+ABBV.US,D,20241216,000000,171.674,173.34,170.53,171.63,8157926,0
+ABBV.US,D,20241217,000000,170.58,176.5,170.21,175.38,7664728,0
+ABBV.US,D,20241218,000000,176.03,176.5,172.82,173.02,5471574,0
+ABBV.US,D,20241219,000000,172.93,173.88,170.3411,171.52,6110511,0
+ABBV.US,D,20241220,000000,171.794,176.8,170.66,175.58,18950908,0
+ABBV.US,D,20241223,000000,175.29,178.65,174.63,178.39,6945621,0
+ABBV.US,D,20241224,000000,178.5,180.17,177.8408,180,2692814,0
+ABBV.US,D,20241226,000000,179,180.35,178.63,179.2,2759421,0
+ABBV.US,D,20241227,000000,178.01,179.66,177.29,178.01,2745373,0
+ABBV.US,D,20241230,000000,177.02,177.34,175.5101,176.2,3405687,0
+ABBV.US,D,20241231,000000,176.35,177.84,175.92,177.7,3326732,0
+ABBV.US,D,20250102,000000,178.66,179.78,177.9006,179.44,4094307,0
+ABBV.US,D,20250103,000000,179.66,181.57,178.8,181.22,4380336,0
+ABBV.US,D,20250106,000000,180.78,181.98,179.26,180.1,6302081,0
+ABBV.US,D,20250107,000000,179.63,182.1725,178.389,179.53,5905223,0
+ABBV.US,D,20250108,000000,179.2,179.24,176.18,178.5,4488519,0
+ABBV.US,D,20250110,000000,176.86,177.54,173.33,175.17,5372441,0
+ABBV.US,D,20250113,000000,175.16,177.98,174.34,176.74,4734094,0
+ABBV.US,D,20250114,000000,176.62,176.78,174.09,175.55,4779147,0
+ABBV.US,D,20250115,000000,173.515,174.46,168.72,171.35,8048736,0
+ABBV.US,D,20250116,000000,171.45,173.9567,170.52,173.7,5235975,0
+ABBV.US,D,20250117,000000,172.88,173.99,171.27,171.56,7852525,0
+ABBV.US,D,20250121,000000,172.16,175.66,171.22,172.61,7548666,0
+ABBV.US,D,20250122,000000,170.3,170.8684,168.06,169.2,9464994,0
+ABBV.US,D,20250123,000000,170.265,170.69,168.48,170.67,7116187,0
+ABBV.US,D,20250124,000000,169.885,171.11,169.25,170.3,5584924,0
+ABBV.US,D,20250127,000000,172.66,177.45,172.59,176.9,6985212,0
+ABBV.US,D,20250128,000000,176.8,177.16,173.73,174.81,5604051,0
+ABBV.US,D,20250129,000000,174.5,176.92,174.3,175.26,3748422,0
+ABBV.US,D,20250130,000000,175.88,176.12,173.98,175.65,5209206,0
+ABBV.US,D,20250131,000000,187.3,191.77,183.67,183.9,11928323,0
+ABBV.US,D,20250203,000000,183.18,191.66,182.15,190.14,9829956,0
+ABBV.US,D,20250204,000000,187.63,191.15,187.05,189.95,7377753,0
+ABBV.US,D,20250205,000000,190.52,193.38,189.92,191.75,6449920,0
+ABBV.US,D,20250206,000000,191.855,194.49,190.56,192.97,4586688,0
+ABBV.US,D,20250207,000000,193.16,193.86,190.435,190.6,3805940,0
+ABBV.US,D,20250210,000000,191.46,191.46,189.09,190.34,3685699,0
+ABBV.US,D,20250211,000000,189.8,191.93,188.26,191.83,3977033,0
+ABBV.US,D,20250212,000000,190.5,194.37,190.39,193,4525009,0
+ABBV.US,D,20250213,000000,193.43,194.28,191.43,193.45,4108920,0
+ABBV.US,D,20250214,000000,193.95,195.18,192.78,192.87,3976903,0
+ABBV.US,D,20250218,000000,191.75,197.02,190.6683,196.25,6065546,0
+ABBV.US,D,20250219,000000,196.5,198.11,196.01,197.35,4888865,0
+ABBV.US,D,20250220,000000,197.89,201.36,196.83,200.88,5066999,0
+ABBV.US,D,20250221,000000,200.32,203.975,200.015,202.08,5889360,0
+ABBV.US,D,20250224,000000,201.83,205.5,201.28,204.08,6304982,0
+ABBV.US,D,20250225,000000,205.175,206.01,202.35,204.14,7747037,0
+ABBV.US,D,20250226,000000,203.59,203.825,201.43,203.01,4767261,0
+ABBV.US,D,20250227,000000,202.25,206.8,202.25,205.02,5696853,0
+ABBV.US,D,20250228,000000,205.12,209.6,204.41,209.03,13136421,0
+ABBV.US,D,20250303,000000,209.98,212.3,208.91,211.48,7016425,0
+ABBV.US,D,20250304,000000,214.48,215.66,207.67,207.76,7553973,0
+ABBV.US,D,20250305,000000,207.07,212.18,206,211.54,5753191,0
+ABBV.US,D,20250306,000000,211.335,211.98,208.5044,210.75,4345958,0
+ABBV.US,D,20250307,000000,210.955,214.99,209,214.29,6806116,0
+ABBV.US,D,20250310,000000,209.99,218.66,209.2,216.66,8604021,0
+ABBV.US,D,20250311,000000,216.66,216.66,212.41,213.59,7144519,0
+ABBV.US,D,20250312,000000,212,213.87,209.31,212.06,6139777,0
+ABBV.US,D,20250313,000000,211.99,213.8,210.68,211.55,5559530,0
+ABBV.US,D,20250314,000000,209.78,212.82,208.285,211.77,4511554,0
+ABBV.US,D,20250317,000000,212.22,215.5,209.52,214.47,5075817,0
+ABBV.US,D,20250318,000000,214.105,215.18,212.27,213.85,5088300,0
+ABBV.US,D,20250319,000000,214.15,214.5,210.78,212.25,5413299,0
+ABBV.US,D,20250320,000000,212.53,213.42,211.11,211.96,5836059,0
+ABBV.US,D,20250321,000000,211.73,212.88,208.74,210.01,16657723,0
+ABBV.US,D,20250324,000000,209.39,211.02,207.5,209.17,7393756,0
+ABBV.US,D,20250325,000000,209.22,209.26,199.38,201.34,10089066,0
+ABBV.US,D,20250326,000000,203.115,203.115,196.49,201.3,6743496,0
+ABBV.US,D,20250327,000000,202.125,203.68,201.3,202.72,4995303,0
+ABBV.US,D,20250328,000000,202.4,206.02,201.59,205.29,6478272,0
+ABBV.US,D,20250331,000000,204.43,210.805,204.43,209.52,11093906,0
+ABBV.US,D,20250401,000000,210,212.15,205.6,206.27,7853225,0
+ABBV.US,D,20250402,000000,207.22,207.22,200.335,205.19,9262821,0
+ABBV.US,D,20250403,000000,210.3,210.69,201.24,201.64,7593125,0
+ABBV.US,D,20250404,000000,200,200,186.17,186.96,13505194,0
+ABBV.US,D,20250407,000000,181.03,188.2,176.28,186.55,12581054,0
+ABBV.US,D,20250408,000000,187.88,188.39,172.324,175.67,12517111,0
+ABBV.US,D,20250409,000000,168.3,180.6,164.39,179.84,18977764,0
+ABBV.US,D,20250410,000000,178,178,164.965,174.2,13969950,0
+ABBV.US,D,20250411,000000,173.81,176.97,169.3304,175.05,9047688,0
+ABBV.US,D,20250414,000000,177.44,180.19,176.2,179.1,7164364,0
+ABBV.US,D,20250415,000000,177.82,180.5,176.31,176.8,8078530,0
+ABBV.US,D,20250416,000000,176.525,176.85,169.7476,171.68,9459653,0
+ABBV.US,D,20250417,000000,172.57,175.2,171.9078,172.99,8998056,0
+ABBV.US,D,20250421,000000,173.47,174.1672,168.54,170.16,7364554,0
+ABBV.US,D,20250422,000000,171.03,174.655,170.91,173.78,6191935,0
+ABBV.US,D,20250423,000000,175,178.15,174.4,177.05,7119729,0
+ABBV.US,D,20250424,000000,177.8,181.49,176.11,180.37,8789373,0
+ABBV.US,D,20250425,000000,187.12,188.7,179.99,186.06,10482067,0
+ABBV.US,D,20250428,000000,187.635,193.12,187.635,192.34,10408020,0
+ABBV.US,D,20250429,000000,192.585,195.54,190.5813,193.51,6671567,0
+ABBV.US,D,20250430,000000,194.49,195.78,191.01,195.1,8400727,0
+ABBV.US,D,20250501,000000,192.88,195.815,189.8,193.34,5823568,0
+ABBV.US,D,20250502,000000,195.17,198.98,194.63,198.47,6425165,0
+ABBV.US,D,20250505,000000,198.495,198.495,195.03,196.07,5121472,0
+ABBV.US,D,20250506,000000,195.5,195.82,185.74,187.15,9392012,0
+ABBV.US,D,20250507,000000,188.25,190.18,186.75,188.09,5773879,0
+ABBV.US,D,20250508,000000,184.09,186.6615,181.64,185.58,8816708,0
+ABBV.US,D,20250509,000000,185.79,189.77,184.23,184.6,7806372,0
+ABBV.US,D,20250512,000000,180,192.69,180,190.07,12792682,0
+ABBV.US,D,20250513,000000,189.26,189.76,185.41,188,7523807,0
+ABBV.US,D,20250514,000000,186.515,187.645,176.6,177.44,12211957,0
+ABBV.US,D,20250515,000000,178.015,182.11,176.57,181.68,12073301,0
+ABBV.US,D,20250516,000000,181.3,184.07,180.52,184.02,6152806,0
+ABBV.US,D,20250519,000000,184.3,185.8,182.51,185.71,5216727,0
+ABBV.US,D,20250520,000000,184.86,186,183.635,184.85,5505377,0
+ABBV.US,D,20250521,000000,183.765,184.8099,181.54,181.8,5140901,0
+ABBV.US,D,20250522,000000,181.22,183.555,180.25,182.54,4689223,0
+ABBV.US,D,20250523,000000,182.37,184.115,181.715,183.26,4027044,0
+ABBV.US,D,20250527,000000,184.27,185.99,183.9,185.72,5726691,0
+ABBV.US,D,20250528,000000,185.35,186.1,182.37,183.09,4787790,0
+ABBV.US,D,20250529,000000,183.46,186.75,182.6881,185.62,4926034,0
+ABBV.US,D,20250530,000000,185.105,186.6899,183.01,186.11,11609036,0
+ABBV.US,D,20250602,000000,185.76,186.99,183.1601,186.99,4435629,0
+ABBV.US,D,20250603,000000,186.9,188.73,184.82,187.25,5335592,0
+ABBV.US,D,20250604,000000,188.355,190.18,187.27,187.34,4382380,0
+ABBV.US,D,20250605,000000,187.67,188.6,185.05,187.47,4418520,0
+ABBV.US,D,20250606,000000,188.49,190.49,188.3,189.83,3607927,0
+ABBV.US,D,20250609,000000,190.3,191.79,189.008,189.16,4661638,0
+ABBV.US,D,20250610,000000,188.8,191.88,188.8,189.5,4087503,0
+ABBV.US,D,20250611,000000,189.34,192.72,189.06,191.5,3907958,0
+ABBV.US,D,20250612,000000,192.01,193.5896,187.4078,192.42,5781429,0
+ABBV.US,D,20250613,000000,191.65,193.47,190.29,191.08,4965775,0
+ABBV.US,D,20250616,000000,190.9,191.6581,188.93,190.86,4203942,0
+ABBV.US,D,20250617,000000,189.785,190.61,185.03,185.48,4733885,0
+ABBV.US,D,20250618,000000,185.58,187.12,183.7,185.49,3573152,0
+ABBV.US,D,20250620,000000,186.09,187.1,184.16,185.3,12158103,0
+ABBV.US,D,20250623,000000,184.49,185.8,182.3,183.76,5157855,0
+ABBV.US,D,20250624,000000,184.52,186.1399,183.19,185.55,4074609,0
+ABBV.US,D,20250625,000000,185.25,187.09,184.64,185.39,4471108,0
+ABBV.US,D,20250626,000000,186.05,188.99,185.79,186.79,5734014,0
+ABBV.US,D,20250627,000000,187.92,188,181.73,182.31,29264650,0
+ABBV.US,D,20250630,000000,182.43,186.2499,181.75,185.62,6483021,0
+ABBV.US,D,20250701,000000,185.01,191.76,184.385,189.99,5937604,0
+ABBV.US,D,20250702,000000,189.7,192.59,189.53,190.75,4658511,0
+ABBV.US,D,20250703,000000,191.465,191.465,188.871,189.28,3706217,0
+ABBV.US,D,20250707,000000,189.4,191.39,186.825,187.63,11049426,0
+ABBV.US,D,20250708,000000,187.025,193,186.67,189.77,7106896,0
+ABBV.US,D,20250709,000000,188.51,191.0921,188.32,190.62,5594464,0
+ABBV.US,D,20250710,000000,190.5,197.5,189.56,195,6049615,0
+ABBV.US,D,20250711,000000,193.89,194,191.16,192.45,4990981,0
+ABBV.US,D,20250714,000000,191.755,192.665,190.04,191.52,4072779,0
+ABBV.US,D,20250715,000000,190.21,190.67,185.01,186.39,6729235,0
+ABBV.US,D,20250716,000000,186.885,191.385,186.5,190.58,6202725,0
+ABBV.US,D,20250717,000000,189,192.12,188.2609,191.4,4853051,0
+ABBV.US,D,20250718,000000,191.505,192.34,188.57,189.26,5332163,0
+ABBV.US,D,20250721,000000,189.63,189.9,184.63,184.85,4954794,0
+ABBV.US,D,20250722,000000,184.94,188.1992,184.9,187.11,4432061,0
+ABBV.US,D,20250723,000000,187.045,190.8,186.77,190.55,4344466,0
+ABBV.US,D,20250724,000000,190.76,192.24,189.99,190.83,3463089,0
+ABBV.US,D,20250725,000000,191.4,191.4,188.53,190.28,3786776,0
+ABBV.US,D,20250728,000000,191.075,191.21,187.64,188.52,3776900,0
+ABBV.US,D,20250729,000000,189.2,192.49,187.86,191.22,6715496,0
+ABBV.US,D,20250730,000000,191.615,192.7,188.01,189.31,5008390,0
+ABBV.US,D,20250731,000000,197.06,198.8256,187.62,189.02,10347929,0
+ABBV.US,D,20250801,000000,189.92,197.06,189.785,195.22,8081951,0
+ABBV.US,D,20250804,000000,194.81,197.37,193.72,197.19,4217462,0
+ABBV.US,D,20250805,000000,197.19,199.89,196.48,198.55,4153422,0
+ABBV.US,D,20250806,000000,198.05,198.05,194.67,196.3,4057267,0
+ABBV.US,D,20250807,000000,197.05,199.83,196.5,198.86,4683382,0
+ABBV.US,D,20250808,000000,199,200.33,197.14,198.05,4101771,0
+ABBV.US,D,20250811,000000,198.15,199.43,196.89,198.64,6068073,0
+ABBV.US,D,20250812,000000,198.09,200.02,197.05,198.64,3050118,0
+ABBV.US,D,20250813,000000,199.76,201.72,199.2108,201.47,3558497,0
+ABBV.US,D,20250814,000000,201.8,205.06,200.86,204.68,4635784,0
+ABBV.US,D,20250815,000000,205.91,206.84,204.32,206.69,4430974,0
+ABBV.US,D,20250818,000000,206.6,208.34,205.96,206.57,6083570,0
+ABBV.US,D,20250819,000000,206.47,207.8,205.1009,206.19,3975515,0
+ABBV.US,D,20250820,000000,206.66,211.6938,206.65,209.15,5782076,0
+ABBV.US,D,20250821,000000,209.15,212.45,208.87,209.5,5324170,0
+ABBV.US,D,20250822,000000,210.64,211.47,207.12,210.6,5516870,0
+ABBV.US,D,20250825,000000,210.3,211.2969,207.05,207.55,2796185,0
+ABBV.US,D,20250826,000000,207.47,208.58,206.57,208.36,3702929,0
+ABBV.US,D,20250827,000000,208.82,210.42,207.81,208.06,3459319,0
+ABBV.US,D,20250828,000000,208.01,208.01,205.4901,207.92,4523062,0
+ABBV.US,D,20250829,000000,208,211,207.9,210.4,4265008,0
+ABBV.US,D,20250902,000000,209.57,212.1599,208.99,211.92,4335496,0
+ABBV.US,D,20250903,000000,212.41,213.42,211.48,211.86,3973731,0
+ABBV.US,D,20250904,000000,212.49,214.19,211.66,213,3531768,0
+ABBV.US,D,20250905,000000,212.52,214.34,211,212.56,4465421,0
+ABBV.US,D,20250908,000000,210.99,212,207.6116,209.79,5525921,0
+ABBV.US,D,20250909,000000,209.395,210.72,209.12,210.42,3097114,0
+ABBV.US,D,20250910,000000,210.23,212.27,208.435,211.64,4520838,0
+ABBV.US,D,20250911,000000,220.35,221.765,216.75,220.22,7648085,0
+ABBV.US,D,20250912,000000,219.12,220.375,218.225,218.34,4419123,0
+ABBV.US,D,20250915,000000,219.6,219.6,214.31,217.61,5162389,0
+ABBV.US,D,20250916,000000,217.995,218.71,215.84,216.26,4251076,0
+ABBV.US,D,20250917,000000,218.9,221.55,217.3,220.81,5258357,0
+ABBV.US,D,20250918,000000,221.07,222.07,219.92,221.99,4445792,0
+ABBV.US,D,20250919,000000,222.415,223.49,221.585,222.47,14415107,0
+ABBV.US,D,20250922,000000,222.46,225.16,221.43,222.59,5990698,0
+ABBV.US,D,20250923,000000,222.3,224.4025,221.925,222.61,4630091,0
+ABBV.US,D,20250924,000000,222,222.2399,218.54,219.99,5074766,0
+ABBV.US,D,20250925,000000,220.35,222.26,218.03,218.54,6666028,0
+ABBV.US,D,20250926,000000,220.375,221.48,217.67,220.61,4185796,0
+ABBV.US,D,20250929,000000,220.66,223.24,219.79,223.16,4958361,0
+ABBV.US,D,20250930,000000,222.565,232.3525,222.565,231.54,9187338,0
+ABBV.US,D,20251001,000000,233.18,244.81,232,244.38,12243139,0
+ABBV.US,D,20251002,000000,240.9,242.67,234.52,236.56,8107666,0
+ABBV.US,D,20251003,000000,236.83,238.8396,233.71,233.91,6547632,0
+ABBV.US,D,20251006,000000,231.72,232.95,227.92,230.19,11940287,0
+ABBV.US,D,20251007,000000,231.29,234.08,227.59,232.83,4901000,0
+ABBV.US,D,20251008,000000,231.4408,233,229.68,231.24,5413013,0
+ABBV.US,D,20251009,000000,232.73,233.79,230.62,230.69,4607869,0
+ABBV.US,D,20251010,000000,232.005,234.68,230.5,230.5,6156932,0
+ABBV.US,D,20251013,000000,230,233.805,229.2244,230.3,5411890,0
+ABBV.US,D,20251014,000000,228.345,230.65,227.51,229.13,5527553,0
+ABBV.US,D,20251015,000000,227.2,228.95,225.32,226.22,5459705,0
+ABBV.US,D,20251016,000000,226.22,228.11,225.46,226.87,4737529,0
+ABBV.US,D,20251017,000000,227.52,230.711,226.805,229.57,7150042,0
+ABBV.US,D,20251020,000000,230.75,232.26,230,232.06,5246946,0
+ABBV.US,D,20251021,000000,232.17,232.81,229.83,231.39,3298131,0
+ABBV.US,D,20251022,000000,231.845,232.16,228.43,228.68,3523765,0
+ABBV.US,D,20251023,000000,228.84,229.86,227.25,228.25,5818006,0
+ABBV.US,D,20251024,000000,228.72,229.04,226.25,227.99,3554688,0
+ABBV.US,D,20251027,000000,227.73,228.6,227.12,228.03,2784402,0
+ABBV.US,D,20251028,000000,227,228.4,224.31,227.54,3724183,0
+ABBV.US,D,20251029,000000,227.755,227.9999,224.04,225.14,5469686,0
+ABBV.US,D,20251030,000000,226.41,229.65,226.41,228.2,5020654,0
+ABBV.US,D,20251031,000000,223,223.87,216,218.04,10825326,0
+ABBV.US,D,20251103,000000,216.68,219,211.69,211.96,8874341,0
+ABBV.US,D,20251104,000000,212.5,217.08,212.37,215.89,6184010,0
+ABBV.US,D,20251105,000000,215.74,217.43,212.6,216.77,4928394,0
+ABBV.US,D,20251106,000000,216.165,219.684,215.65,219.04,6615338,0
+ABBV.US,D,20251107,000000,219.265,220.99,217.09,219.16,4647894,0
+ABBV.US,D,20251110,000000,217.64,219.86,216.1498,218.71,4530984,0
+ABBV.US,D,20251111,000000,219.065,225.42,219,225.17,4802442,0
+ABBV.US,D,20251112,000000,225.32,234,225.29,233.23,8583201,0
+ABBV.US,D,20251113,000000,233.74,239.29,232.16,232.29,7968822,0
+ABBV.US,D,20251114,000000,233.61,235,230.3201,232.36,5461523,0
+ABBV.US,D,20251117,000000,233.5,235.35,229.23,234,5023149,0
+ABBV.US,D,20251118,000000,235,237.19,232.1131,233.87,6232602,0
+ABBV.US,D,20251119,000000,233.58,238.15,230.36,232.91,7618431,0
+ABBV.US,D,20251120,000000,232.95,234.95,228,229.45,4283604,0
+ABBV.US,D,20251121,000000,230.545,238.01,230.14,236.28,8017597,0
+ABBV.US,D,20251124,000000,236.205,237.62,228.48,229.51,10225855,0
+ABBV.US,D,20251125,000000,230.32,234.08,230.31,231.8,7134461,0
+ABBV.US,D,20251126,000000,232.06,232.48,226.64,227.66,5921088,0
+ABBV.US,D,20251128,000000,227.31,228.09,225.51,227.7,2655563,0
+ABBV.US,D,20251201,000000,227.19,229.49,223.98,225.11,5208509,0
+ABBV.US,D,20251202,000000,224.11,226.6348,223.11,224.37,5096922,0
+ABBV.US,D,20251203,000000,225,230.79,224.52,230.24,4873263,0
+ABBV.US,D,20251204,000000,229.97,230.94,227.59,228.71,3733100,0
+ABBV.US,D,20251205,000000,228.85,229.25,225.05,226.08,3985199,0
+ABBV.US,D,20251208,000000,225.61,226.12,222.39,223.12,4006095,0
+ABBV.US,D,20251209,000000,223.72,224.82,220.2301,222.99,4268052,0
+ABBV.US,D,20251210,000000,225,225.98,221,225.18,8735154,0
+ABBV.US,D,20251211,000000,225.54,225.96,222.24,223.98,4170630,0
+ABBV.US,D,20251212,000000,223.685,223.82,221.1,223.32,5467638,0
+ABBV.US,D,20251215,000000,224.235,228.3,223.56,227.45,5972176,0
+ABBV.US,D,20251216,000000,226.41,226.84,221.91,223.67,6405940,0
+ABBV.US,D,20251217,000000,223.94,226.41,222.86,224.31,5243829,0
+ABBV.US,D,20251218,000000,224,226.26,222.79,222.82,4760352,0
+ABBV.US,D,20251219,000000,222.945,229.47,222.35,226.82,18968826,0
+ABBV.US,D,20251222,000000,226.11,228.65,224.25,227.91,4828087,0
+ABBV.US,D,20251223,000000,228,230.79,227.91,228.79,3612223,0
+ABBV.US,D,20251224,000000,229.51,230.8,228.9801,229.89,1744910,0
+ABBV.US,D,20251226,000000,229.8,230.605,228.68,229.98,1594000,0
+ABBV.US,D,20251229,000000,230.15,232.015,229.74,230.84,3803117,0
+ABBV.US,D,20251230,000000,230.83,231.205,228.62,229.74,2347973,0
+ABBV.US,D,20251231,000000,230.14,230.25,228.43,228.49,3197147,0
+ABBV.US,D,20260102,000000,228.74,230.74,225.71,229.31,3336885,0
+ABBV.US,D,20260105,000000,227.16,227.2425,217.86,220.18,9341301,0
+ABBV.US,D,20260106,000000,219.75,224.2,219.55,223.93,9151710,0
+ABBV.US,D,20260107,000000,225.24,237.04,224.74,233.42,10285385,0
+ABBV.US,D,20260108,000000,231.125,231.54,223.1225,224.13,9365855,0
+ABBV.US,D,20260109,000000,224.13,225.12,219,220.08,6714160,0
+ABBV.US,D,20260112,000000,221.19,222.49,218.39,220.04,6546141,0
+ABBV.US,D,20260113,000000,219.53,220.75,215.85,220.75,4872602,0
+ABBV.US,D,20260114,000000,220.75,223.3383,217,221.89,8426842,0
+ABBV.US,D,20260115,000000,222.52,223.03,215.83,216.75,6954243,0
+ABBV.US,D,20260116,000000,215.4,217.345,213.88,214.35,8649746,0
+ABBV.US,D,20260120,000000,211.84,214.04,209.96,214.04,8251436,0
+ABBV.US,D,20260121,000000,212.48,218,211.57,216.15,10727118,0
+ABBV.US,D,20260122,000000,216.28,219.05,214.76,218.11,5650881,0
+ABBV.US,D,20260123,000000,217.26,219.82,215.88,219.26,5816700,0
+ABBV.US,D,20260126,000000,218.84,221.4771,218.5,220.77,6553387,0
+ABBV.US,D,20260127,000000,220.9,226.86,220.65,223.93,5747444,0
+ABBV.US,D,20260128,000000,223.6,224.03,216.7,218.67,5215799,0
+ABBV.US,D,20260129,000000,218.31,224.14,218,220.43,7834002,0
+ABBV.US,D,20260130,000000,220.76,224.02,219.555,223.01,6622248,0
+ABBV.US,D,20260202,000000,224.85,229.785,224.42,225.64,5412997,0
+ABBV.US,D,20260203,000000,223.641,228.7,223.641,225.66,8158535,0
+ABBV.US,D,20260204,000000,209.775,220.85,204.27,217.11,15319669,0
+ABBV.US,D,20260205,000000,216.9,219.87,214.04,219.02,10794040,0
+ABBV.US,D,20260206,000000,219.02,225.82,218.5001,223.43,6067099,0
+ABBV.US,D,20260209,000000,223.6,223.96,220.12,223.26,6767650,0
+ABBV.US,D,20260210,000000,223.53,225.81,221.94,222.44,6044475,0
+ABBV.US,D,20260211,000000,222.175,224.15,218.05,220.89,8072636,0
+ABBV.US,D,20260212,000000,221.43,229.05,220.91,227.5,8712013,0
+ABBV.US,D,20260213,000000,228.125,234.74,228,231.5,8252480,0
+ABBV.US,D,20260217,000000,232.655,235.2499,231.19,232.86,7336770,0
+ABBV.US,D,20260218,000000,233.01,233.4,226.15,228.72,5494988,0
diff --git a/daily/us/nyse stocks/1/aclc.us.txt b/daily/us/nyse stocks/1/aclc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85eb510f3a88bf7b23b434e33a60fff23e685444
--- /dev/null
+++ b/daily/us/nyse stocks/1/aclc.us.txt	
@@ -0,0 +1,1406 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLC.US,D,20200716,000000,38.8801,38.8897,38.7251,38.8761,4149.2476208679,0
+ACLC.US,D,20200717,000000,39.0152,39.0809,39.0054,39.0809,5656.4878412372,0
+ACLC.US,D,20200720,000000,39.17,39.5003,39.17,39.5003,7569.8767465809,0
+ACLC.US,D,20200721,000000,39.7011,39.7688,39.4699,39.4769,4274.7659330584,0
+ACLC.US,D,20200722,000000,39.5639,39.711,39.5168,39.711,8904.6568469486,0
+ACLC.US,D,20200723,000000,39.7295,39.7295,39.0535,39.1269,12288.548905679,0
+ACLC.US,D,20200724,000000,38.9084,39.0054,38.8134,38.8741,8681.1730228044,0
+ACLC.US,D,20200727,000000,39.1112,39.2377,39.1112,39.2377,1003.1260234415,0
+ACLC.US,D,20200728,000000,39.218,39.218,38.9506,38.9506,2553.2261552905,0
+ACLC.US,D,20200729,000000,39.2857,39.5257,39.2857,39.4532,4988.0773169705,0
+ACLC.US,D,20200730,000000,38.928,39.363,38.928,39.2915,1948.0850241606,0
+ACLC.US,D,20200731,000000,39.4209,39.5837,39.0437,39.5837,5910.5858878668,0
+ACLC.US,D,20200803,000000,39.8834,40.0078,39.8746,39.9706,4598.2562173218,0
+ACLC.US,D,20200804,000000,39.8461,39.9589,39.8178,39.9589,2464.4449100826,0
+ACLC.US,D,20200805,000000,40.3185,40.3479,40.2705,40.2764,4918.6850793367,0
+ACLC.US,D,20200806,000000,40.3763,40.6075,40.3675,40.5791,4162.5137839449,0
+ACLC.US,D,20200807,000000,40.6075,40.6075,40.3959,40.5695,4556.416779925,0
+ACLC.US,D,20200810,000000,40.4919,40.637,40.4724,40.637,2837.9384244056,0
+ACLC.US,D,20200811,000000,40.8212,40.935,40.341,40.341,7621.9209248062,0
+ACLC.US,D,20200812,000000,40.9545,41.1006,40.9545,41.0261,12403.862477041,0
+ACLC.US,D,20200813,000000,41.0328,41.12,40.8741,40.979,5464.6387136614,0
+ACLC.US,D,20200814,000000,40.935,41.0084,40.933,40.933,6153.4587195851,0
+ACLC.US,D,20200817,000000,41.1741,41.218,41.1691,41.1691,150853.62224545,0
+ACLC.US,D,20200818,000000,41.1398,41.3329,41.1299,41.2494,7915.817460667,0
+ACLC.US,D,20200819,000000,41.3701,41.3701,41.1006,41.1006,143621.5224203,0
+ACLC.US,D,20200820,000000,41.0808,41.2641,41.0808,41.2641,5817.7227463274,0
+ACLC.US,D,20200821,000000,41.3701,41.4867,41.2465,41.4465,10364.955259506,0
+ACLC.US,D,20200824,000000,41.7473,41.7668,41.6807,41.7423,5970.793858755,0
+ACLC.US,D,20200825,000000,41.8149,41.9452,41.8149,41.9452,8046.4381432718,0
+ACLC.US,D,20200826,000000,42.193,42.4302,42.1451,42.4302,10999.690139039,0
+ACLC.US,D,20200827,000000,42.5794,42.7302,42.3685,42.5205,14400.930257178,0
+ACLC.US,D,20200828,000000,42.6283,43.3015,42.6283,43.3015,9526.1255634041,0
+ACLC.US,D,20200831,000000,42.8086,42.8173,42.637,42.6586,8858.7355132203,0
+ACLC.US,D,20200901,000000,42.775,43.0025,42.7418,43.0015,6799.4188140291,0
+ACLC.US,D,20200902,000000,43.3289,43.8414,43.2621,43.7787,8681.1730228044,0
+ACLC.US,D,20200903,000000,43.417,43.4463,41.8246,42.0823,14182.548803448,0
+ACLC.US,D,20200904,000000,42.3539,42.3539,40.8113,41.6944,10077.181568143,0
+ACLC.US,D,20200908,000000,40.6272,41.0133,40.4252,40.4909,6982.0836748593,0
+ACLC.US,D,20200909,000000,41.1985,41.6707,41.1985,41.4885,7226.9974547433,0
+ACLC.US,D,20200910,000000,41.71,41.71,40.6577,40.7732,4088.0191758969,0
+ACLC.US,D,20200911,000000,41.0808,41.0808,40.5685,40.7369,3182.858664409,0
+ACLC.US,D,20200914,000000,41.4475,41.4572,41.2602,41.2779,7101.4791425527,0
+ACLC.US,D,20200915,000000,41.6856,41.7286,41.5122,41.5122,10067.997301397,0
+ACLC.US,D,20200916,000000,41.5552,41.5552,41.5208,41.5208,3791.0612177875,0
+ACLC.US,D,20200917,000000,40.8312,41.12,40.7633,40.8505,8362.7851089552,0
+ACLC.US,D,20200918,000000,40.8889,40.8889,40.2802,40.5077,3111.4254786095,0
+ACLC.US,D,20200921,000000,39.6324,39.9725,39.5639,39.9725,8597.4941480107,0
+ACLC.US,D,20200922,000000,40.1057,40.5292,40.0764,40.5292,8975.0695586652,0
+ACLC.US,D,20200923,000000,40.5322,40.5596,39.5523,39.5523,4351.3014892721,0
+ACLC.US,D,20200924,000000,39.5346,40.0754,39.5248,39.6797,4853.3747380343,0
+ACLC.US,D,20200925,000000,39.7589,40.3254,39.7394,40.3254,3544.1064897378,0
+ACLC.US,D,20200928,000000,40.8712,41.0643,40.8712,40.9212,5094.2066215869,0
+ACLC.US,D,20200929,000000,40.9956,41.0348,40.7468,40.8282,4155.370465365,0
+ACLC.US,D,20200930,000000,41.22,41.3866,41.1995,41.1995,4574.7853134162,0
+ACLC.US,D,20201001,000000,41.3454,41.3817,41.2711,41.2711,6926.9780743854,0
+ACLC.US,D,20201002,000000,40.8232,41.0398,40.8232,40.8819,4148.227146785,0
+ACLC.US,D,20201005,000000,41.4259,41.5777,41.421,41.5777,7223.9360324947,0
+ACLC.US,D,20201006,000000,41.5955,41.7513,41.0064,41.0064,9364.8906583139,0
+ACLC.US,D,20201007,000000,41.4895,41.7697,41.4895,41.7315,7234.1407733232,0
+ACLC.US,D,20201008,000000,41.9148,41.9433,41.9148,41.9168,5056.4490805214,0
+ACLC.US,D,20201009,000000,42.2451,42.3322,42.2451,42.3107,1437.8479827356,0
+ACLC.US,D,20201012,000000,42.9017,43.2887,42.9017,43.0907,15344.868783814,0
+ACLC.US,D,20201013,000000,43.0867,43.0867,42.884,42.884,4456.4103198057,0
+ACLC.US,D,20201014,000000,42.8143,42.8143,42.4578,42.5566,23483.149594543,0
+ACLC.US,D,20201015,000000,42.2168,42.3989,42.2168,42.3989,4377.8338154262,0
+ACLC.US,D,20201016,000000,42.5489,42.776,42.4625,42.4625,4247.2131328214,0
+ACLC.US,D,20201019,000000,42.4959,42.5156,41.6905,41.6905,9601.640645535,0
+ACLC.US,D,20201020,000000,41.9433,42.2735,41.9433,41.9874,3016.5213889044,0
+ACLC.US,D,20201021,000000,42.0021,42.2168,41.9443,41.9443,7155.5642689437,0
+ACLC.US,D,20201022,000000,41.6837,42.0216,41.6837,41.9747,17129.677954719,0
+ACLC.US,D,20201023,000000,42.1098,42.1795,42.0756,42.1795,3401.2401181388,0
+ACLC.US,D,20201026,000000,41.8757,41.8757,40.9103,41.3229,9655.7257719261,0
+ACLC.US,D,20201027,000000,41.4993,41.4993,41.315,41.315,4124.7562428795,0
+ACLC.US,D,20201028,000000,40.2127,40.2127,39.8581,39.8581,5893.2378284584,0
+ACLC.US,D,20201029,000000,40.2323,40.5989,40.1256,40.4461,10464.961719626,0
+ACLC.US,D,20201030,000000,40.2039,40.2039,39.4395,39.6961,5535.051425378,0
+ACLC.US,D,20201102,000000,40.3195,40.589,40.0372,40.293,4044.1387903343,0
+ACLC.US,D,20201103,000000,41.2582,41.2866,41.0926,41.1751,8380.1331683637,0
+ACLC.US,D,20201104,000000,41.9824,42.4274,41.9824,42.1883,5325.8542383938,0
+ACLC.US,D,20201105,000000,43.1556,43.2496,43.1094,43.1094,5802.4156350847,0
+ACLC.US,D,20201106,000000,43.3358,43.3358,43.0084,43.0996,6530.0136561567,0
+ACLC.US,D,20201109,000000,44.499,44.499,43.4653,43.4653,1505.1992722037,0
+ACLC.US,D,20201110,000000,43.0966,43.1456,43.0182,43.1456,7862.7528083588,0
+ACLC.US,D,20201111,000000,43.5807,43.6661,43.419,43.5307,6697.3714057442,0
+ACLC.US,D,20201112,000000,43.473,43.5513,43.1496,43.1496,1873.5904161125,0
+ACLC.US,D,20201113,000000,43.517,43.6955,43.517,43.6955,13454.950782376,0
+ACLC.US,D,20201116,000000,44.0541,44.1599,43.8698,44.0196,16541.884882998,0
+ACLC.US,D,20201117,000000,43.8884,44.0245,43.8884,43.8992,6306.5298320126,0
+ACLC.US,D,20201118,000000,43.9423,43.9952,43.523,43.523,5725.880078871,0
+ACLC.US,D,20201119,000000,43.3799,43.6188,43.3553,43.6188,5933.0363176896,0
+ACLC.US,D,20201120,000000,43.5904,43.5904,43.279,43.279,8351.5598940438,0
+ACLC.US,D,20201123,000000,43.414,43.5464,43.3651,43.521,5037.0600729473,0
+ACLC.US,D,20201124,000000,44.0168,44.2275,44.0168,44.1687,8850.5717205575,0
+ACLC.US,D,20201125,000000,44.1119,44.1403,44.0677,44.1275,8838.3260315633,0
+ACLC.US,D,20201127,000000,44.4696,44.4696,44.2844,44.2921,3300.2131839367,0
+ACLC.US,D,20201130,000000,43.9472,44.1246,43.8787,44.1246,4822.7605155488,0
+ACLC.US,D,20201201,000000,44.5664,44.7772,44.5664,44.6186,1483.7693164638,0
+ACLC.US,D,20201202,000000,44.5568,44.6146,44.4891,44.5615,10145.553331694,0
+ACLC.US,D,20201203,000000,44.6725,44.6725,44.3588,44.3588,7580.0814874093,0
+ACLC.US,D,20201204,000000,44.7203,44.8056,44.687,44.8056,2599.1474890188,0
+ACLC.US,D,20201207,000000,44.7595,44.8359,44.6625,44.7341,7663.760362203,0
+ACLC.US,D,20201208,000000,44.7302,44.8468,44.7302,44.834,1326.6163077049,0
+ACLC.US,D,20201209,000000,44.8262,44.8262,44.3138,44.5176,6286.1203503556,0
+ACLC.US,D,20201210,000000,44.4793,44.4793,44.4204,44.4204,12821.236376927,0
+ACLC.US,D,20201211,000000,44.2265,44.3715,44.2265,44.3677,1026.596927347,0
+ACLC.US,D,20201214,000000,44.7401,44.7499,44.2364,44.2364,4575.8057874991,0
+ACLC.US,D,20201215,000000,44.4891,44.787,44.4735,44.7213,10175.147080097,0
+ACLC.US,D,20201216,000000,44.787,44.9144,44.787,44.8712,8143.3831811425,0
+ACLC.US,D,20201217,000000,45.1084,45.1466,45.0516,45.1262,6423.8843515404,0
+ACLC.US,D,20201218,000000,45.2642,45.2642,44.7479,45.0486,12503.86893716,0
+ACLC.US,D,20201221,000000,44.2834,45.03,44.2735,44.9087,9350.604021154,0
+ACLC.US,D,20201222,000000,45.0016,45.0408,44.8752,44.8987,12713.066124144,0
+ACLC.US,D,20201223,000000,45.1321,45.1663,45.0094,45.0094,3466.5504594412,0
+ACLC.US,D,20201224,000000,45.0359,45.079,44.9439,45.0751,4851.3337898686,0
+ACLC.US,D,20201228,000000,45.477,45.6023,45.477,45.5533,5148.2917479779,0
+ACLC.US,D,20201229,000000,45.6171,45.6416,45.4269,45.4269,2430.7692653485,0
+ACLC.US,D,20201230,000000,45.6317,45.6317,45.5356,45.5484,5581.9932331892,0
+ACLC.US,D,20201231,000000,45.5063,45.7718,45.477,45.7718,2444.0354284256,0
+ACLC.US,D,20210104,000000,45.7679,45.7679,44.7117,45.1143,17348.059408449,0
+ACLC.US,D,20210105,000000,45.2927,45.5455,45.2299,45.4269,2729.7681716235,0
+ACLC.US,D,20210106,000000,45.8562,46.058,45.7132,45.7132,6175.9091494078,0
+ACLC.US,D,20210107,000000,46.4363,46.4823,46.3499,46.4823,4504.3726016997,0
+ACLC.US,D,20210108,000000,46.7381,46.8106,46.4273,46.8106,54240.238451639,0
+ACLC.US,D,20210111,000000,46.5971,46.6903,46.5165,46.5165,95014.300905992,0
+ACLC.US,D,20210112,000000,46.6019,46.6215,46.4783,46.5548,10497.616890277,0
+ACLC.US,D,20210113,000000,46.4961,46.7292,46.4273,46.5951,10414.958489566,0
+ACLC.US,D,20210114,000000,46.6607,46.6704,46.2981,46.2981,7551.5082130895,0
+ACLC.US,D,20210115,000000,45.9717,46.1755,45.8355,45.9875,9074.0555447017,0
+ACLC.US,D,20210119,000000,46.2002,46.3881,46.1365,46.3842,6235.0966462131,0
+ACLC.US,D,20210120,000000,46.6853,47.0584,46.6607,47.0584,6179.9910457393,0
+ACLC.US,D,20210121,000000,47.0674,47.1261,47.0477,47.0614,7694.3745846885,0
+ACLC.US,D,20210122,000000,46.9419,47.0574,46.9419,46.9653,3311.438398848,0
+ACLC.US,D,20210125,000000,47.0182,47.0182,46.4273,47.0134,5856.5007614757,0
+ACLC.US,D,20210126,000000,47.0574,47.0674,46.8154,46.8194,4595.1947950733,0
+ACLC.US,D,20210127,000000,45.763,46.2295,45.2927,45.3995,9689.4014166601,0
+ACLC.US,D,20210128,000000,46.1952,46.5921,45.9522,46.1805,14540.735206528,0
+ACLC.US,D,20210129,000000,45.9325,45.9325,44.9957,45.3182,8666.8863856445,0
+ACLC.US,D,20210201,000000,45.5553,46.0306,45.4475,46.0218,9209.7785977207,0
+ACLC.US,D,20210202,000000,46.5059,46.8646,46.5059,46.7156,9971.0522635268,0
+ACLC.US,D,20210203,000000,46.8351,46.9712,46.6312,46.7244,8358.7032126238,0
+ACLC.US,D,20210204,000000,46.9988,47.1261,46.9988,47.1154,5157.4760147236,0
+ACLC.US,D,20210205,000000,47.3691,47.3691,47.33,47.3477,6486.1332705942,0
+ACLC.US,D,20210208,000000,47.7759,47.7759,47.5132,47.6709,8477.0782062344,0
+ACLC.US,D,20210209,000000,47.6984,47.7267,47.6308,47.6308,6074.8822152057,0
+ACLC.US,D,20210210,000000,47.815,47.815,47.474,47.6063,8078.0728398401,0
+ACLC.US,D,20210211,000000,47.8347,47.8836,47.6798,47.8327,4678.873669867,0
+ACLC.US,D,20210212,000000,47.5721,48.0179,47.5721,48.0179,7879.0803936843,0
+ACLC.US,D,20210216,000000,48.4068,48.4068,47.9766,47.9766,7687.2312661085,0
+ACLC.US,D,20210217,000000,47.6603,47.9278,47.5721,47.9278,9062.8303297903,0
+ACLC.US,D,20210218,000000,47.4467,47.7856,47.4367,47.7346,8590.3508294307,0
+ACLC.US,D,20210219,000000,47.9502,47.9502,47.5721,47.5721,5558.5223292836,0
+ACLC.US,D,20210222,000000,47.2907,47.5721,47.233,47.234,17722.573396854,0
+ACLC.US,D,20210223,000000,46.3393,47.3888,46.3393,47.3055,19184.912757579,0
+ACLC.US,D,20210224,000000,47.281,47.7534,47.281,47.7534,5827.927487156,0
+ACLC.US,D,20210225,000000,47.2143,47.379,46.398,46.5598,13045.740675154,0
+ACLC.US,D,20210226,000000,46.5773,46.8449,46.5686,46.6048,13228.405535983,0
+ACLC.US,D,20210301,000000,47.0674,47.6014,47.0674,47.5132,15679.584282988,0
+ACLC.US,D,20210302,000000,47.766,47.766,47.0674,47.1555,10009.830278675,0
+ACLC.US,D,20210303,000000,46.8979,47.0038,46.4637,46.4637,14207.040181437,0
+ACLC.US,D,20210304,000000,46.3499,46.3499,45.1271,45.6082,12174.255808399,0
+ACLC.US,D,20210305,000000,45.5553,46.5431,45.2348,46.5234,7926.0222014954,0
+ACLC.US,D,20210308,000000,46.9223,46.9419,46.2697,46.2697,8077.0523657573,0
+ACLC.US,D,20210309,000000,46.8154,47.3497,46.8154,47.0075,5614.6484038404,0
+ACLC.US,D,20210310,000000,47.2712,47.4183,47.2417,47.2525,15035.665136711,0
+ACLC.US,D,20210311,000000,47.7524,48.0571,47.7524,47.8386,5148.2917479779,0
+ACLC.US,D,20210312,000000,47.6405,47.8267,47.6405,47.8267,7014.7388455104,0
+ACLC.US,D,20210315,000000,47.7954,48.0991,47.7954,48.0991,5764.6580940193,0
+ACLC.US,D,20210316,000000,48.1796,48.1835,47.9592,48.0434,9802.6740398565,0
+ACLC.US,D,20210317,000000,47.7366,48.2902,47.7366,48.0971,8795.4661200836,0
+ACLC.US,D,20210318,000000,47.864,48.0081,47.47,47.47,14382.561723687,0
+ACLC.US,D,20210319,000000,47.5132,47.5132,47.326,47.379,4295.1754147154,0
+ACLC.US,D,20210322,000000,47.6699,47.8347,47.6699,47.7023,5763.6376199364,0
+ACLC.US,D,20210323,000000,47.6504,47.7924,47.3348,47.3348,9793.4897731109,0
+ACLC.US,D,20210324,000000,47.5954,47.7464,47.2163,47.2163,4208.4351176731,0
+ACLC.US,D,20210325,000000,46.9301,47.4347,46.785,47.4347,6986.1655711907,0
+ACLC.US,D,20210326,000000,47.7464,48.1687,47.6308,48.1687,7294.3487442113,0
+ACLC.US,D,20210329,000000,48.1746,48.2031,47.867,48.1551,2710.3791640494,0
+ACLC.US,D,20210330,000000,47.9895,48.0179,47.9139,47.9139,4301.2982592125,0
+ACLC.US,D,20210331,000000,48.3795,48.4853,48.2816,48.2816,13365.149063085,0
+ACLC.US,D,20210401,000000,48.5832,48.8028,48.5832,48.8028,7872.9575491872,0
+ACLC.US,D,20210405,000000,49.3222,49.6132,49.2633,49.5838,17364.386993774,0
+ACLC.US,D,20210406,000000,49.574,49.6426,49.4555,49.4555,6642.2658052703,0
+ACLC.US,D,20210407,000000,49.5447,49.6035,49.5024,49.5544,7671.9241548658,0
+ACLC.US,D,20210408,000000,49.72,49.8189,49.72,49.766,97379.759830038,0
+ACLC.US,D,20210409,000000,49.866,50.2453,49.8366,50.2453,19194.097024324,0
+ACLC.US,D,20210412,000000,50.303,50.303,50.1374,50.2943,4836.0266786259,0
+ACLC.US,D,20210413,000000,50.3325,50.5177,50.3109,50.4481,7054.5373347416,0
+ACLC.US,D,20210414,000000,50.5667,50.5667,50.1865,50.1943,12377.330150886,0
+ACLC.US,D,20210415,000000,50.605,50.8086,50.605,50.7843,14147.852684632,0
+ACLC.US,D,20210416,000000,50.935,51.0116,50.8863,50.9783,4720.7131072638,0
+ACLC.US,D,20210419,000000,50.8764,50.8764,50.605,50.6911,8429.1159243404,0
+ACLC.US,D,20210420,000000,50.6147,50.6147,50.209,50.3109,7239.2431437374,0
+ACLC.US,D,20210421,000000,50.2835,50.8057,50.2835,50.8057,6642.2658052703,0
+ACLC.US,D,20210422,000000,50.6726,50.8479,50.3227,50.3394,10142.491909445,0
+ACLC.US,D,20210423,000000,50.6921,51.0626,50.6921,50.9616,6885.1386369885,0
+ACLC.US,D,20210426,000000,51.0037,51.1106,51.0037,51.0067,4321.7077408695,0
+ACLC.US,D,20210427,000000,51.0871,51.1214,50.994,51.1017,7159.6461652752,0
+ACLC.US,D,20210428,000000,51.092,51.1017,51.0205,51.0205,2110.3404033337,0
+ACLC.US,D,20210429,000000,51.0428,51.3134,51.0428,51.2555,5558.5223292836,0
+ACLC.US,D,20210430,000000,50.9744,50.9744,50.9057,50.9057,5411.5740613532,0
+ACLC.US,D,20210503,000000,51.1782,51.2164,50.939,50.939,7591.3067023207,0
+ACLC.US,D,20210504,000000,50.5471,50.5647,50.2934,50.5647,12003.836636563,0
+ACLC.US,D,20210505,000000,50.6627,50.9196,50.6313,50.6313,1461.3188866411,0
+ACLC.US,D,20210506,000000,50.7803,50.9959,50.6822,50.9959,3849.2282405099,0
+ACLC.US,D,20210507,000000,51.4113,51.5181,51.4113,51.4928,3008.3575962416,0
+ACLC.US,D,20210510,000000,51.3428,51.4113,50.9127,50.9127,3396.1377477246,0
+ACLC.US,D,20210511,000000,49.953,50.4236,49.953,50.4039,5304.424282654,0
+ACLC.US,D,20210512,000000,49.8073,49.8366,49.2242,49.2301,6961.6741932022,0
+ACLC.US,D,20210513,000000,49.9427,50.012,49.7886,49.963,13061.047786396,0
+ACLC.US,D,20210514,000000,50.4021,50.6804,50.4021,50.6804,1812.3619711415,0
+ACLC.US,D,20210517,000000,50.303,50.4628,50.2736,50.4628,6575.934989885,0
+ACLC.US,D,20210518,000000,50.4207,50.4491,50.0913,50.0913,4430.8984677344,0
+ACLC.US,D,20210519,000000,49.3996,49.8828,49.3996,49.8828,10110.857212877,0
+ACLC.US,D,20210520,000000,49.963,50.605,49.963,50.4099,5675.8768488114,0
+ACLC.US,D,20210521,000000,50.604,50.604,50.4236,50.4236,3236.9437908,0
+ACLC.US,D,20210524,000000,51.0331,51.0528,50.945,50.9714,13331.473418351,0
+ACLC.US,D,20210525,000000,51.188,51.188,50.9234,50.9234,6061.6160521286,0
+ACLC.US,D,20210526,000000,51.0234,51.0821,50.945,50.9587,6446.334781363,0
+ACLC.US,D,20210527,000000,51.188,51.188,51.0145,51.0145,9161.8163158267,0
+ACLC.US,D,20210528,000000,51.2065,51.2359,51.1349,51.1349,6475.9285297657,0
+ACLC.US,D,20210601,000000,51.6172,51.6172,51.0811,51.0811,2530.7757254678,0
+ACLC.US,D,20210602,000000,51.2555,51.2555,51.1116,51.1321,6029.9813555603,0
+ACLC.US,D,20210603,000000,50.8863,51.1575,50.8186,50.9881,6875.9543702428,0
+ACLC.US,D,20210604,000000,51.3624,51.4605,51.2751,51.4505,8001.5372836264,0
+ACLC.US,D,20210607,000000,51.6172,51.6172,51.2125,51.3331,8143.3831811425,0
+ACLC.US,D,20210608,000000,51.3134,51.431,51.1321,51.3448,64729.691549254,0
+ACLC.US,D,20210609,000000,51.3232,51.3917,51.2252,51.2252,3061.4222485498,0
+ACLC.US,D,20210610,000000,51.5094,51.5683,51.3428,51.5151,4456.4103198057,0
+ACLC.US,D,20210611,000000,51.5094,51.6153,51.4799,51.6153,14045.805276346,0
+ACLC.US,D,20210614,000000,51.4605,51.7299,51.4605,51.7299,6033.0427778089,0
+ACLC.US,D,20210615,000000,51.6544,51.6544,51.5878,51.621,6231.0147498817,0
+ACLC.US,D,20210616,000000,51.673,51.673,51.4046,51.4046,2588.9427481903,0
+ACLC.US,D,20210617,000000,51.4094,51.4408,51.1379,51.43,8874.0426244631,0
+ACLC.US,D,20210618,000000,50.9644,50.9644,50.7608,50.7608,10059.833508735,0
+ACLC.US,D,20210621,000000,51.0821,51.4408,51.0821,51.431,4370.6904968463,0
+ACLC.US,D,20210622,000000,51.4605,51.7906,51.431,51.7455,5869.7669245529,0
+ACLC.US,D,20210623,000000,51.7329,51.7897,51.6457,51.6681,1228.6507957513,0
+ACLC.US,D,20210624,000000,51.9865,52.0024,51.9082,51.9719,5877.9307172157,0
+ACLC.US,D,20210625,000000,52.1327,52.2268,52.0944,52.2268,9266.9251463603,0
+ACLC.US,D,20210628,000000,52.1914,52.3444,52.1816,52.3444,3061.4222485498,0
+ACLC.US,D,20210629,000000,52.455,52.5226,52.4443,52.4443,6860.6472590001,0
+ACLC.US,D,20210630,000000,52.454,52.5384,52.4443,52.5384,2213.4082857015,0
+ACLC.US,D,20210701,000000,52.6392,52.7746,52.6392,52.7558,1207.2208400115,0
+ACLC.US,D,20210702,000000,53.0195,53.2194,52.9616,53.2194,4223.7422289159,0
+ACLC.US,D,20210706,000000,53.1939,53.1939,52.8578,53.1214,11096.63517691,0
+ACLC.US,D,20210707,000000,53.2713,53.4036,53.1351,53.3693,7225.9769806604,0
+ACLC.US,D,20210708,000000,52.5618,52.9313,52.513,52.8382,8718.9305638699,0
+ACLC.US,D,20210709,000000,53.243,53.5066,53.243,53.4633,3225.7185758886,0
+ACLC.US,D,20210712,000000,53.4869,53.6829,53.4673,53.6829,5143.1893775637,0
+ACLC.US,D,20210713,000000,53.73,53.8053,53.5428,53.5428,2195.0397522102,0
+ACLC.US,D,20210714,000000,53.769,53.769,53.6025,53.6282,126337.75287907,0
+ACLC.US,D,20210715,000000,53.4966,53.5643,53.3594,53.4772,2982.8457441704,0
+ACLC.US,D,20210716,000000,53.4772,53.4772,53.1018,53.1018,5776.9037830135,0
+ACLC.US,D,20210719,000000,52.5816,52.5816,52.0337,52.2042,8754.6471567696,0
+ACLC.US,D,20210720,000000,52.6677,53.1939,52.6677,53.0695,5387.0826833648,0
+ACLC.US,D,20210721,000000,53.3204,53.5279,53.3106,53.5279,6431.0276701203,0
+ACLC.US,D,20210722,000000,53.5457,53.677,53.526,53.675,1945.023601912,0
+ACLC.US,D,20210723,000000,53.9445,54.267,53.9445,54.267,4832.9652563773,0
+ACLC.US,D,20210726,000000,54.1974,54.2964,54.0905,54.2964,2572.6151628647,0
+ACLC.US,D,20210727,000000,54.0131,54.0131,53.7593,54.0063,22068.772515713,0
+ACLC.US,D,20210728,000000,53.9739,54.2357,53.9739,54.0534,3039.9922928099,0
+ACLC.US,D,20210729,000000,54.363,54.363,54.2337,54.2337,2042.9891138655,0
+ACLC.US,D,20210730,000000,54.0131,54.1092,53.9405,53.9405,6946.3670819595,0
+ACLC.US,D,20210802,000000,54.1531,54.1875,53.8231,53.8231,1693.9869775309,0
+ACLC.US,D,20210803,000000,53.7005,54.2268,53.7005,54.1778,6555.525508228,0
+ACLC.US,D,20210804,000000,54.0995,54.1435,53.9838,54.0386,1193.9546769344,0
+ACLC.US,D,20210805,000000,54.1581,54.2708,54.1092,54.2708,7697.4360069371,0
+ACLC.US,D,20210806,000000,54.3051,54.3825,54.2463,54.3071,3596.1506679632,0
+ACLC.US,D,20210809,000000,54.2414,54.2954,54.2307,54.2307,3659.4200610999,0
+ACLC.US,D,20210810,000000,54.4512,54.4512,54.217,54.2689,2905.2897138738,0
+ACLC.US,D,20210811,000000,54.4649,54.4992,54.3875,54.4571,2881.8188099682,0
+ACLC.US,D,20210812,000000,54.3825,54.6451,54.3825,54.6207,5017.6710653731,0
+ACLC.US,D,20210813,000000,54.6746,54.7697,54.6746,54.7265,2824.6722613286,0
+ACLC.US,D,20210816,000000,54.5089,54.9528,54.5089,54.9528,113174.65768439,0
+ACLC.US,D,20210817,000000,54.6648,54.6648,54.3051,54.5914,5584.0341813549,0
+ACLC.US,D,20210818,000000,54.6844,54.6844,54.0641,54.0641,7306.5944332056,0
+ACLC.US,D,20210819,000000,54.0798,54.3727,53.9396,54.1739,2865.4912246426,0
+ACLC.US,D,20210820,000000,54.2758,54.7677,54.2758,54.7677,4429.8779936515,0
+ACLC.US,D,20210823,000000,55.1128,55.2881,55.1128,55.2126,4094.142020394,0
+ACLC.US,D,20210824,000000,55.343,55.385,55.2871,55.2871,14711.154378364,0
+ACLC.US,D,20210825,000000,55.3576,55.5025,55.3576,55.4448,4477.8402755455,0
+ACLC.US,D,20210826,000000,55.58,55.58,55.1556,55.1556,3554.3112305664,0
+ACLC.US,D,20210827,000000,55.2155,55.6574,55.2155,55.6145,10241.477895482,0
+ACLC.US,D,20210830,000000,55.9211,55.9838,55.8632,55.8632,3493.0827855954,0
+ACLC.US,D,20210831,000000,55.7613,55.825,55.7476,55.7633,3523.6970080809,0
+ACLC.US,D,20210901,000000,55.8339,55.9603,55.7692,55.7692,6827.992088349,0
+ACLC.US,D,20210902,000000,56.0092,56.0092,55.7466,55.8602,5096.2475697526,0
+ACLC.US,D,20210903,000000,55.7466,55.9701,55.7466,55.8887,3273.6808577826,0
+ACLC.US,D,20210907,000000,55.7368,55.825,55.6191,55.7496,5426.881172596,0
+ACLC.US,D,20210908,000000,55.4832,55.6389,55.4832,55.6125,5179.9264445463,0
+ACLC.US,D,20210909,000000,55.7271,55.7368,55.4438,55.4438,3395.1172736417,0
+ACLC.US,D,20210910,000000,55.3723,55.5075,55.0606,55.0606,2275.6572047553,0
+ACLC.US,D,20210913,000000,55.0636,55.1695,55.0255,55.1695,3297.1517616881,0
+ACLC.US,D,20210914,000000,55.1223,55.1421,54.9469,54.9715,8041.3357728575,0
+ACLC.US,D,20210915,000000,55.2597,55.4106,55.0636,55.4106,36888.097146859,0
+ACLC.US,D,20210916,000000,55.3085,55.3291,55.0185,55.3291,5519.7443141353,0
+ACLC.US,D,20210917,000000,54.8451,55.0155,54.7921,54.8138,4060.4663756599,0
+ACLC.US,D,20210920,000000,53.9101,53.925,53.2909,53.8271,7148.4209503638,0
+ACLC.US,D,20210921,000000,54.3443,54.3443,53.8937,53.8937,2938.9653586078,0
+ACLC.US,D,20210922,000000,54.3835,54.4717,54.2866,54.3571,6142.2335046737,0
+ACLC.US,D,20210923,000000,54.804,55.2921,54.804,55.1058,6002.4285553234,0
+ACLC.US,D,20210924,000000,55.0028,55.1243,54.9735,55.1243,1803.1777043958,0
+ACLC.US,D,20210927,000000,54.9978,55.0274,54.8354,54.8354,6272.8541872786,0
+ACLC.US,D,20210928,000000,54.2473,54.2473,53.5154,53.5948,5705.470597214,0
+ACLC.US,D,20210929,000000,53.6222,53.8956,53.5279,53.5279,6434.0890923689,0
+ACLC.US,D,20210930,000000,53.5741,53.6222,53.0204,53.0204,12139.559689583,0
+ACLC.US,D,20211001,000000,52.9489,53.6819,52.9489,53.6819,3489.0008892639,0
+ACLC.US,D,20211004,000000,53.4271,53.4369,52.802,52.8989,4348.2400670236,0
+ACLC.US,D,20211005,000000,53.1831,53.8271,53.1831,53.5691,7989.2915946321,0
+ACLC.US,D,20211006,000000,53.2703,53.7888,53.2321,53.7888,5846.2960206473,0
+ACLC.US,D,20211007,000000,54.4522,54.5835,54.2836,54.2836,5478.9253508213,0
+ACLC.US,D,20211008,000000,54.3542,54.359,54.1531,54.2091,2651.1916672442,0
+ACLC.US,D,20211011,000000,54.4033,54.4033,53.7946,53.7946,2035.8457952856,0
+ACLC.US,D,20211012,000000,53.8857,53.8857,53.5731,53.6985,8210.7344706106,0
+ACLC.US,D,20211013,000000,53.9053,53.9593,53.6614,53.9593,7979.0868538037,0
+ACLC.US,D,20211014,000000,54.5982,54.9961,54.5688,54.9961,16046.954952815,0
+ACLC.US,D,20211015,000000,55.388,55.5272,55.388,55.5272,930.67236355915,0
+ACLC.US,D,20211018,000000,55.4565,55.7211,55.4565,55.7211,5076.8585621784,0
+ACLC.US,D,20211019,000000,56.0132,56.0525,55.9544,56.0259,6713.6989910697,0
+ACLC.US,D,20211020,000000,56.1306,56.2092,56.1202,56.122,3508.3898968381,0
+ACLC.US,D,20211021,000000,56.2483,56.4287,56.1506,56.3758,2157.2822111448,0
+ACLC.US,D,20211022,000000,56.5207,56.558,56.2072,56.3915,3747.180832225,0
+ACLC.US,D,20211025,000000,56.4765,56.6726,56.4765,56.5658,544.93316024186,0
+ACLC.US,D,20211026,000000,56.9119,57.0578,56.8049,56.8227,1358.2510042733,0
+ACLC.US,D,20211027,000000,56.9412,56.951,56.6404,56.6404,4238.0288660758,0
+ACLC.US,D,20211028,000000,56.8725,57.1627,56.8725,57.1627,3449.2024000328,0
+ACLC.US,D,20211029,000000,56.9793,57.3871,56.9793,57.3871,8067.8680990116,0
+ACLC.US,D,20211101,000000,57.199,57.3105,57.1656,57.3105,7837.2409562875,0
+ACLC.US,D,20211102,000000,57.5262,57.6145,57.5115,57.538,2552.2056812076,0
+ACLC.US,D,20211103,000000,57.488,57.9417,57.488,57.9417,916.38572639924,0
+ACLC.US,D,20211104,000000,58.3954,58.4053,58.2779,58.3406,9236.3109238748,0
+ACLC.US,D,20211105,000000,58.6972,58.7462,58.5503,58.5503,6583.0783084649,0
+ACLC.US,D,20211108,000000,58.7413,58.8049,58.7209,58.7209,1408.254234333,0
+ACLC.US,D,20211109,000000,58.9129,58.9129,58.3758,58.4992,11607.892692417,0
+ACLC.US,D,20211110,000000,58.0917,58.4729,57.9466,57.9466,10832.332389451,0
+ACLC.US,D,20211111,000000,58.0151,58.0729,57.9162,57.9162,2505.2638733966,0
+ACLC.US,D,20211112,000000,58.0103,58.3571,58.0103,58.3571,1189.872780603,0
+ACLC.US,D,20211115,000000,58.56,58.56,58.2092,58.274,2862.429802394,0
+ACLC.US,D,20211116,000000,58.7855,58.9029,58.7462,58.7618,56340.374114145,0
+ACLC.US,D,20211117,000000,58.4933,58.5943,58.4883,58.5445,2998.1528554131,0
+ACLC.US,D,20211118,000000,58.4346,58.8343,58.4102,58.7512,6214.6871645561,0
+ACLC.US,D,20211119,000000,58.609,58.8736,58.5933,58.5933,7178.0146987664,0
+ACLC.US,D,20211122,000000,59.0922,59.0922,58.3043,58.3043,12837.563962252,0
+ACLC.US,D,20211123,000000,58.3856,58.3856,57.9172,58.3121,3716.5666097395,0
+ACLC.US,D,20211124,000000,58.0917,58.3944,58.0877,58.3944,4401.3047193318,0
+ACLC.US,D,20211126,000000,57.1371,57.1832,56.8677,56.9304,5823.8455908246,0
+ACLC.US,D,20211129,000000,57.488,57.7762,57.3801,57.7762,2213.4082857015,0
+ACLC.US,D,20211130,000000,57.3704,57.3704,56.5013,56.606,8816.8960758234,0
+ACLC.US,D,20211201,000000,57.3704,57.7409,56.1416,56.1416,4676.8327217012,0
+ACLC.US,D,20211202,000000,56.3944,57.0774,56.316,56.8169,10482.309779034,0
+ACLC.US,D,20211203,000000,57.1362,57.1362,55.8868,56.3552,7289.2463737971,0
+ACLC.US,D,20211206,000000,56.7941,57.2577,56.3748,56.9991,5884.0535617127,0
+ACLC.US,D,20211207,000000,57.8681,58.3954,57.8681,58.219,6677.98239817,0
+ACLC.US,D,20211208,000000,58.2486,58.5325,58.17,58.5325,83492.128036533,0
+ACLC.US,D,20211209,000000,58.2963,58.3268,57.9856,57.9856,15369.360161802,0
+ACLC.US,D,20211210,000000,58.1405,58.5325,58.0435,58.5325,17849.112183127,0
+ACLC.US,D,20211213,000000,58.0729,58.1162,57.8289,57.8289,4576.8262615819,0
+ACLC.US,D,20211214,000000,57.2039,57.292,56.8921,57.2841,9826.144943762,0
+ACLC.US,D,20211215,000000,57.3508,58.2866,57.048,58.2866,4662.5460845413,0
+ACLC.US,D,20211216,000000,58.5513,58.5513,57.6907,57.7487,6461.6418926058,0
+ACLC.US,D,20211217,000000,57.1342,57.5154,56.9577,56.9577,5217.6839856117,0
+ACLC.US,D,20211220,000000,56.0005,56.3297,55.9554,56.3297,7566.8153243323,0
+ACLC.US,D,20211221,000000,56.6943,57.4174,56.6158,57.4076,27670.154756475,0
+ACLC.US,D,20211222,000000,57.5057,58.071,57.5057,58.071,6074.8822152057,0
+ACLC.US,D,20211223,000000,58.2581,58.5806,58.2581,58.4053,12070.167451949,0
+ACLC.US,D,20211227,000000,58.7766,59.2803,58.7766,59.2803,4554.3758317593,0
+ACLC.US,D,20211228,000000,59.3734,59.4704,59.2068,59.2558,10753.755885073,0
+ACLC.US,D,20211229,000000,59.3831,59.3831,59.2068,59.3537,4106.3877093881,0
+ACLC.US,D,20211230,000000,59.4322,59.4655,59.0697,59.0843,8294.4133454043,0
+ACLC.US,D,20211231,000000,59.0402,59.2361,59.0265,59.0265,6416.7410329604,0
+ACLC.US,D,20220103,000000,59.5095,59.5095,58.9139,59.2038,7585.1838578236,0
+ACLC.US,D,20220104,000000,59.4223,59.4223,59.055,59.2058,3786.9793214562,0
+ACLC.US,D,20220105,000000,58.9923,59.0108,57.8476,57.8476,19854.343755929,0
+ACLC.US,D,20220106,000000,57.8771,58.0142,57.779,57.779,9039.3594258847,0
+ACLC.US,D,20220107,000000,57.7007,57.7497,57.481,57.5763,3366.5439993219,0
+ACLC.US,D,20220110,000000,56.3239,57.289,56.2827,57.289,4854.3952121171,0
+ACLC.US,D,20220111,000000,56.9872,57.8133,56.9872,57.7927,7233.1202992403,0
+ACLC.US,D,20220112,000000,57.8771,58.3463,57.8771,58.0907,4338.0353261951,0
+ACLC.US,D,20220113,000000,58.1604,58.17,57.1469,57.1469,8713.8281934556,0
+ACLC.US,D,20220114,000000,56.9382,57.0873,56.757,57.0873,2279.7391010868,0
+ACLC.US,D,20220118,000000,56.4101,56.4101,55.9367,55.9367,4506.4135498653,0
+ACLC.US,D,20220119,000000,56.3121,56.5277,55.5704,55.5704,4104.3467612224,0
+ACLC.US,D,20220120,000000,56.4002,56.4101,55.1292,55.1292,35861.500219513,0
+ACLC.US,D,20220121,000000,54.7481,55.1686,54.0729,54.0729,7980.1073278865,0
+ACLC.US,D,20220124,000000,53.6624,54.2003,52.0591,54.2003,22735.142091813,0
+ACLC.US,D,20220125,000000,52.851,53.9758,52.6843,53.4575,9207.7376495549,0
+ACLC.US,D,20220126,000000,54.1416,54.4649,53.2813,53.4723,4849.2928417029,0
+ACLC.US,D,20220127,000000,53.8584,53.8584,53.0665,53.192,3736.9760913965,0
+ACLC.US,D,20220128,000000,53.1538,54.3443,53.0566,54.3443,8312.7818788955,0
+ACLC.US,D,20220131,000000,54.8851,55.4595,54.7687,55.4595,9085.280759613,0
+ACLC.US,D,20220201,000000,55.4026,55.8447,55.4026,55.8299,10494.555468029,0
+ACLC.US,D,20220202,000000,56.0679,56.3758,56.0535,56.3758,4211.4965399217,0
+ACLC.US,D,20220203,000000,55.628,55.6967,54.7382,54.7687,23448.453475726,0
+ACLC.US,D,20220204,000000,54.7188,55.3105,54.6393,55.0803,2473.6291768283,0
+ACLC.US,D,20220207,000000,55.0999,55.2762,54.7128,54.7128,137382.34387775,0
+ACLC.US,D,20220208,000000,54.6207,55.345,54.6207,55.3057,11414.002616676,0
+ACLC.US,D,20220209,000000,56.0679,56.1709,56.0436,56.1679,3052.2379818042,0
+ACLC.US,D,20220210,000000,55.5694,56.215,55.1489,55.1489,6984.1246230249,0
+ACLC.US,D,20220211,000000,55.2028,55.2028,53.9661,54.0739,4600.2971654875,0
+ACLC.US,D,20220214,000000,53.7014,53.9062,53.6859,53.9062,11111.942288153,0
+ACLC.US,D,20220215,000000,54.8118,54.8757,54.6011,54.807,348555.16868639,0
+ACLC.US,D,20220216,000000,54.5531,55.0225,54.5531,54.9852,1933.7983870007,0
+ACLC.US,D,20220217,000000,54.2131,54.3179,53.7083,53.7083,3498.1851560096,0
+ACLC.US,D,20220218,000000,53.9661,53.9661,53.3184,53.3184,3750.2422544735,0
+ACLC.US,D,20220222,000000,53.2813,53.3742,52.4051,52.6726,15865.310566067,0
+ACLC.US,D,20220223,000000,52.4893,52.5776,51.673,51.673,1541.9363391862,0
+ACLC.US,D,20220224,000000,50.5237,52.4903,50.5237,52.4903,4155.370465365,0
+ACLC.US,D,20220225,000000,52.7736,53.6132,52.7736,53.6132,21654.460038076,0
+ACLC.US,D,20220228,000000,53.1341,53.526,52.988,53.526,3171.6334494976,0
+ACLC.US,D,20220301,000000,52.9156,52.9156,52.313,52.451,3098.1593155324,0
+ACLC.US,D,20220302,000000,52.9096,53.6132,52.9096,53.4329,3476.7552002698,0
+ACLC.US,D,20220303,000000,53.6624,53.6624,52.9489,53.0176,5806.4975314161,0
+ACLC.US,D,20220304,000000,52.4893,52.4893,51.9425,52.4119,2763.4438163576,0
+ACLC.US,D,20220307,000000,51.4525,51.5113,50.7617,50.7617,13800.891496462,0
+ACLC.US,D,20220308,000000,50.5237,51.0135,50.211,50.2992,7665.8013103687,0
+ACLC.US,D,20220309,000000,51.7171,51.9611,51.7171,51.7877,7910.7150902527,0
+ACLC.US,D,20220310,000000,51.2477,51.6093,51.0419,51.58,9414.8938883736,0
+ACLC.US,D,20220311,000000,51.7652,51.9611,50.8578,50.8675,12851.850599413,0
+ACLC.US,D,20220314,000000,51.4036,51.4036,50.5138,50.5138,1690.9255552823,0
+ACLC.US,D,20220315,000000,51.5898,51.7778,51.2193,51.7778,3179.7972421604,0
+ACLC.US,D,20220316,000000,52.6452,52.9626,52.0101,52.9626,1341.9234189476,0
+ACLC.US,D,20220317,000000,52.9587,53.5839,52.9106,53.5819,7381.0890412536,0
+ACLC.US,D,20220318,000000,53.3498,54.3277,53.3498,54.3277,2413.4212059401,0
+ACLC.US,D,20220321,000000,54.2787,54.4934,53.9564,54.2463,5789.1494720077,0
+ACLC.US,D,20220322,000000,54.3179,55.0136,54.3179,54.8768,5911.6063619496,0
+ACLC.US,D,20220323,000000,54.6805,54.6805,54.1647,54.1647,3406.3424885531,0
+ACLC.US,D,20220324,000000,54.2493,54.8783,54.2493,54.8783,5884.0535617127,0
+ACLC.US,D,20220325,000000,54.8079,55.19,54.8079,55.0672,4256.3973995671,0
+ACLC.US,D,20220328,000000,55.0726,55.4258,54.906,55.4258,2858.3479060627,0
+ACLC.US,D,20220329,000000,55.9671,56.1963,55.8181,56.1963,14093.76755824,0
+ACLC.US,D,20220330,000000,56.0141,56.0141,55.6025,55.7263,1253.1421737398,0
+ACLC.US,D,20220331,000000,55.729,55.729,55.032,55.032,1603.1647841572,0
+ACLC.US,D,20220401,000000,55.0038,55.0672,54.7294,55.0672,3801.265958616,0
+ACLC.US,D,20220404,000000,55.2636,55.4738,55.2636,55.4738,1334.7801003677,0
+ACLC.US,D,20220405,000000,55.2488,55.4251,54.7424,54.7424,1500.0969017894,0
+ACLC.US,D,20220406,000000,54.1808,54.1808,53.8083,54.0581,3621.6625200344,0
+ACLC.US,D,20220407,000000,54.0043,54.5138,53.6908,54.2765,5924.8725250268,0
+ACLC.US,D,20220408,000000,54.0436,54.3766,54.0265,54.0265,6935.1418670482,0
+ACLC.US,D,20220411,000000,53.2891,53.329,52.999,52.999,3084.8931524553,0
+ACLC.US,D,20220412,000000,53.328,53.4458,52.701,52.7121,3491.0418374296,0
+ACLC.US,D,20220413,000000,52.8773,53.3673,52.8618,53.3593,119700.58944422,0
+ACLC.US,D,20220414,000000,53.142,53.142,52.7379,52.7379,201403.82641351,0
+ACLC.US,D,20220418,000000,52.4559,52.8676,52.4266,52.6155,12866.137236572,0
+ACLC.US,D,20220419,000000,53.3184,53.6025,53.2793,53.6025,5004.4049022961,0
+ACLC.US,D,20220420,000000,53.9651,54.0689,53.7947,53.7947,9190.3895901466,0
+ACLC.US,D,20220421,000000,54.1178,54.1178,52.9685,52.9685,3064.4836707984,0
+ACLC.US,D,20220422,000000,52.2795,52.3384,51.5586,51.5586,5437.0859134245,0
+ACLC.US,D,20220425,000000,51.0742,51.7113,50.9027,51.7113,9505.7160817472,0
+ACLC.US,D,20220426,000000,51.4369,51.4369,50.3635,50.3635,1434.786560487,0
+ACLC.US,D,20220427,000000,51.0448,51.1036,50.501,50.5074,3598.1916161289,0
+ACLC.US,D,20220428,000000,50.9664,51.7798,50.5263,51.6869,2867.5321728084,0
+ACLC.US,D,20220429,000000,51.2899,51.3292,49.8053,49.8053,7715.8045404284,0
+ACLC.US,D,20220502,000000,49.575,50.0356,49.0949,50.0356,13301.879669948,0
+ACLC.US,D,20220503,000000,49.9867,50.3588,49.9496,50.1591,3601.2530383775,0
+ACLC.US,D,20220504,000000,50.1532,51.5669,49.7318,51.5669,5605.4641370947,0
+ACLC.US,D,20220505,000000,50.9959,50.9959,49.5629,49.5629,3085.9136265382,0
+ACLC.US,D,20220506,000000,49.0066,49.526,48.9969,49.3074,7064.7420755701,0
+ACLC.US,D,20220509,000000,48.5559,48.5559,47.5268,47.629,6203.4619496448,0
+ACLC.US,D,20220510,000000,47.8406,48.261,47.4487,47.7339,136644.54111585,0
+ACLC.US,D,20220511,000000,47.4879,48.3696,46.8899,46.9384,11813.007983071,0
+ACLC.US,D,20220512,000000,46.8803,46.9683,46.0179,46.7737,13329.432470186,0
+ACLC.US,D,20220513,000000,47.2036,48.1149,47.2036,48.0169,20903.391113098,0
+ACLC.US,D,20220516,000000,47.8014,48.3207,47.5859,47.828,6016.7151924833,0
+ACLC.US,D,20220517,000000,48.6344,48.8006,48.2618,48.8006,2924.6787214479,0
+ACLC.US,D,20220518,000000,48.2912,48.2912,46.8381,46.8381,7727.0297553397,0
+ACLC.US,D,20220519,000000,46.6548,46.8142,46.4596,46.5828,5206.4587707004,0
+ACLC.US,D,20220520,000000,47.1056,47.1056,45.6651,46.5007,4664.5870327071,0
+ACLC.US,D,20220523,000000,47.2427,47.5074,47.2427,47.4583,2771.6076090204,0
+ACLC.US,D,20220524,000000,46.3509,47.0054,46.3216,47.0054,4267.6226144784,0
+ACLC.US,D,20220525,000000,47.0467,47.723,47.0271,47.4937,3956.3780192092,0
+ACLC.US,D,20220526,000000,47.5562,48.6932,47.5562,48.5471,26076.174239064,0
+ACLC.US,D,20220527,000000,49.3693,49.7301,49.3595,49.7301,6946.3670819595,0
+ACLC.US,D,20220531,000000,49.2124,49.8494,49.2124,49.492,9987.3798488523,0
+ACLC.US,D,20220601,000000,49.281,49.4671,48.9086,49.2374,14520.325724871,0
+ACLC.US,D,20220602,000000,49.0557,50.2434,49.0557,50.2434,6184.0729420706,0
+ACLC.US,D,20220603,000000,49.7122,49.7122,49.3789,49.5145,5448.3111283358,0
+ACLC.US,D,20220606,000000,50.2706,50.2706,49.7136,49.7136,688.82000592371,0
+ACLC.US,D,20220607,000000,49.4914,50.1923,49.477,50.1917,2450.1582729227,0
+ACLC.US,D,20220608,000000,50.0933,50.0933,49.6349,49.654,6569.8121453879,0
+ACLC.US,D,20220609,000000,49.4331,49.5162,48.6262,48.6262,6580.0168862164,0
+ACLC.US,D,20220610,000000,47.6641,47.6641,47.1955,47.1955,4551.3144095108,0
+ACLC.US,D,20220613,000000,45.8318,45.8318,45.2387,45.2547,7915.817460667,0
+ACLC.US,D,20220614,000000,45.5769,45.5769,44.9987,45.117,10562.92723158,0
+ACLC.US,D,20220615,000000,45.6504,45.8414,45.518,45.7986,9900.6395518101,0
+ACLC.US,D,20220616,000000,44.4941,44.5283,44.1074,44.2113,12445.701914438,0
+ACLC.US,D,20220617,000000,44.3911,44.6166,44.1953,44.3868,5200.3359262032,0
+ACLC.US,D,20220621,000000,45.2637,45.6667,45.2245,45.5317,5570.2895777958,0
+ACLC.US,D,20220622,000000,45.7207,45.8435,45.4751,45.5631,6092.3134275235,0
+ACLC.US,D,20220623,000000,45.7896,45.8245,45.3523,45.8245,5484.8119883667,0
+ACLC.US,D,20220624,000000,46.3252,47.3472,46.3252,47.3472,1850.99684728,0
+ACLC.US,D,20220627,000000,47.3373,47.3667,46.9541,47.0327,4387.8495906934,0
+ACLC.US,D,20220628,000000,47.013,47.1015,46.1187,46.1292,4192.4722434269,0
+ACLC.US,D,20220629,000000,46.0116,46.2159,46.0107,46.0967,5906.0943934101,0
+ACLC.US,D,20220630,000000,45.3915,45.8634,45.2923,45.5699,4072.396582086,0
+ACLC.US,D,20220701,000000,45.4996,46.0045,45.3867,46.0045,1639.3380544079,0
+ACLC.US,D,20220705,000000,45.1901,46.0661,45.1409,46.0661,5666.9606610787,0
+ACLC.US,D,20220706,000000,46.0848,46.273,46.0848,46.273,1476.5235983525,0
+ACLC.US,D,20220707,000000,46.7533,47.0068,46.7533,47.0068,2851.2881616704,0
+ACLC.US,D,20220708,000000,46.6495,47.1113,46.6199,46.9764,6946.0717314641,0
+ACLC.US,D,20220711,000000,46.5365,46.7674,46.4289,46.4289,1873.3838349876,0
+ACLC.US,D,20220712,000000,46.3351,46.4725,45.9814,45.9814,2195.9599760474,0
+ACLC.US,D,20220713,000000,45.9314,46.0303,45.7453,45.8336,6054.6625845607,0
+ACLC.US,D,20220714,000000,44.8706,45.5942,44.8706,45.5942,1054.2236029588,0
+ACLC.US,D,20220715,000000,46.4617,46.4617,46.3351,46.3983,1263.8472151301,0
+ACLC.US,D,20220718,000000,46.8263,46.8362,46.0107,46.05,15017.598390411,0
+ACLC.US,D,20220719,000000,47.3069,47.4157,47.2981,47.4157,813.05468992672,0
+ACLC.US,D,20220720,000000,47.6911,47.7598,47.4552,47.7121,431660.80902656,0
+ACLC.US,D,20220721,000000,47.976,48.1808,47.976,48.1808,1224.1611914666,0
+ACLC.US,D,20220722,000000,48.1235,48.2709,47.5928,47.7724,3079.228400148,0
+ACLC.US,D,20220725,000000,47.7992,47.8794,47.7598,47.8794,1661.7250421156,0
+ACLC.US,D,20220726,000000,47.5142,47.5142,47.2897,47.2897,3070.0700869949,0
+ACLC.US,D,20220727,000000,47.6518,48.487,47.6518,48.487,3446.578516623,0
+ACLC.US,D,20220728,000000,49.2407,49.2407,49.2407,49.2407,82.424818378053,0
+ACLC.US,D,20220729,000000,49.627,49.9631,49.5975,49.9234,2196.9775663977,0
+ACLC.US,D,20220801,000000,49.8236,50.0464,49.6467,49.7574,3867.8609216664,0
+ACLC.US,D,20220802,000000,49.7735,49.7735,49.4993,49.5003,2649.8052723018,0
+ACLC.US,D,20220803,000000,50.1964,50.2287,50.1964,50.2287,913.796134611,0
+ACLC.US,D,20220804,000000,50.2168,50.2855,50.0005,50.1778,1250.6185405756,0
+ACLC.US,D,20220805,000000,50.1203,50.1603,49.7942,50.1603,4516.065974837,0
+ACLC.US,D,20220808,000000,50.423,50.5409,50.0832,50.0832,1777.730342055,0
+ACLC.US,D,20220809,000000,49.9121,49.9121,49.7253,49.7735,858.8462556923,0
+ACLC.US,D,20220810,000000,50.8171,50.885,50.6982,50.8791,5252.8013884878,0
+ACLC.US,D,20220811,000000,51.1896,51.2583,50.9493,50.9493,1786.8886552082,0
+ACLC.US,D,20220812,000000,51.4943,51.8453,51.4649,51.8453,2098.2713024141,0
+ACLC.US,D,20220815,000000,51.8185,52.0498,51.8185,52.0498,1742.1146797929,0
+ACLC.US,D,20220816,000000,51.9954,52.3099,51.8875,52.1525,5613.0283725104,0
+ACLC.US,D,20220817,000000,51.7398,51.8182,51.6023,51.8182,10840.39000224,0
+ACLC.US,D,20220818,000000,51.8086,51.9948,51.7989,51.9948,1524.3503448188,0
+ACLC.US,D,20220819,000000,51.4744,51.4744,51.3546,51.3578,6630.6187228567,0
+ACLC.US,D,20220822,000000,50.5115,50.5115,50.2069,50.2069,2325.1939505414,0
+ACLC.US,D,20220823,000000,50.3248,50.3543,50.0692,50.1206,2475.7973223926,0
+ACLC.US,D,20220824,000000,50.2168,50.369,50.1853,50.255,1407.327454529,0
+ACLC.US,D,20220825,000000,50.6196,50.8465,50.6196,50.8465,686.87348648377,0
+ACLC.US,D,20220826,000000,50.1185,50.1675,49.2116,49.2116,16828.909214028,0
+ACLC.US,D,20220829,000000,48.8507,49.0767,48.6393,48.8526,2270.2440716227,0
+ACLC.US,D,20220830,000000,48.2473,48.2473,48.2473,48.2473,188.25421481407,0
+ACLC.US,D,20220831,000000,48.212,48.212,47.9623,47.989,3931.9691137382,0
+ACLC.US,D,20220901,000000,47.3177,47.9793,47.3177,47.9793,745.89372680386,0
+ACLC.US,D,20220902,000000,48.3594,48.5578,47.5074,47.5074,3241.0252658531,0
+ACLC.US,D,20220906,000000,47.5831,47.5831,47.2293,47.3719,10822.073375934,0
+ACLC.US,D,20220907,000000,47.5544,48.3987,47.5544,48.2922,1213.9852879632,0
+ACLC.US,D,20220908,000000,48.094,48.5998,48.094,48.5998,4976.0168131936,0
+ACLC.US,D,20220909,000000,49.2241,49.4296,49.2241,49.4296,3222.7086395468,0
+ACLC.US,D,20220912,000000,49.9217,49.9317,49.8531,49.8998,5063.5295833233,0
+ACLC.US,D,20220913,000000,48.6442,48.6442,47.8374,47.8374,10041.581577218,0
+ACLC.US,D,20220914,000000,47.8187,48.1088,47.7501,47.9044,2142.027687479,0
+ACLC.US,D,20220915,000000,47.7207,47.8877,47.3472,47.4426,10405.878922642,0
+ACLC.US,D,20220916,000000,46.8657,47.0337,46.6396,47.0337,3296.9927351221,0
+ACLC.US,D,20220919,000000,46.8362,47.2972,46.8263,47.2972,989.09782053663,0
+ACLC.US,D,20220920,000000,46.7228,46.9053,46.4303,46.7459,8141.043450551,0
+ACLC.US,D,20220921,000000,46.9824,47.1403,46.0979,46.0979,5124.7904018481,0
+ACLC.US,D,20220922,000000,45.75,45.9372,45.5628,45.6694,3789.0791492785,0
+ACLC.US,D,20220923,000000,44.8737,44.9218,44.3548,44.7609,6912.8381909749,0
+ACLC.US,D,20220926,000000,44.557,44.557,44.4503,44.4503,1888.4543297528,0
+ACLC.US,D,20220927,000000,44.8724,44.9341,44.0241,44.2664,6167.3956923883,0
+ACLC.US,D,20220928,000000,44.1626,45.326,44.1626,45.2199,3173.4552082689,0
+ACLC.US,D,20220929,000000,44.28,44.3112,44.2562,44.302,1779.9341292783,0
+ACLC.US,D,20220930,000000,44.4929,44.4929,43.6526,43.6526,1096.358287037,0
+ACLC.US,D,20221003,000000,44.5817,45.0499,44.5817,44.8275,2746.4738587383,0
+ACLC.US,D,20221004,000000,45.4444,46.2233,45.4444,46.199,1575.0642181021,0
+ACLC.US,D,20221005,000000,45.5923,46.3416,45.543,46.2186,4366.1632060075,0
+ACLC.US,D,20221006,000000,46.1148,46.1246,45.7895,45.7895,1923.9515915903,0
+ACLC.US,D,20221007,000000,44.7935,44.8627,44.3006,44.478,2415.8422199094,0
+ACLC.US,D,20221010,000000,44.3006,44.3006,43.9374,44.202,2930.045412812,0
+ACLC.US,D,20221011,000000,44.34,44.34,43.865,43.865,223.12564583546,0
+ACLC.US,D,20221012,000000,43.8845,43.9161,43.7954,43.7954,64828.142190011,0
+ACLC.US,D,20221013,000000,43.1865,44.976,43.1865,44.9475,3205.9098476631,0
+ACLC.US,D,20221014,000000,44.9711,44.9711,43.8314,43.8314,2997.9973140437,0
+ACLC.US,D,20221017,000000,45.0401,45.0499,44.7541,44.9868,7241.4414148417,0
+ACLC.US,D,20221018,000000,45.8782,45.8782,45.2668,45.5208,5631.8941423832,0
+ACLC.US,D,20221019,000000,45.5725,45.6416,45.1683,45.2633,1425.9757183848,0
+ACLC.US,D,20221020,000000,45.109,45.326,44.833,44.9425,7285.0523365277,0
+ACLC.US,D,20221021,000000,45.2177,46.0433,45.2177,46.0433,2051.7417342051,0
+ACLC.US,D,20221024,000000,46.3775,46.7153,46.3775,46.6757,2009.1450200002,0
+ACLC.US,D,20221025,000000,47.3079,47.4277,47.1284,47.4277,1664.3144764363,0
+ACLC.US,D,20221026,000000,47.6727,47.6727,47.0247,47.0247,1007.1080287028,0
+ACLC.US,D,20221027,000000,47.1403,47.4065,46.7983,46.7983,1227.191052095,0
+ACLC.US,D,20221028,000000,47.0124,47.8304,47.0124,47.8129,2920.9175454824,0
+ACLC.US,D,20221031,000000,47.4755,47.6825,47.4755,47.5247,3301.2453508837,0
+ACLC.US,D,20221101,000000,47.5051,47.5051,47.2762,47.2961,4533.5074403841,0
+ACLC.US,D,20221102,000000,47.1204,47.1204,46.2621,46.2621,437.12342434128,0
+ACLC.US,D,20221103,000000,46.0852,46.2538,45.9213,45.9213,3782.9939043921,0
+ACLC.US,D,20221104,000000,46.8148,46.8148,46.5077,46.5077,1404.6773612823,0
+ACLC.US,D,20221107,000000,46.7163,47.1599,46.6473,47.1304,17306.436456983,0
+ACLC.US,D,20221108,000000,47.5247,47.5247,47.3776,47.3776,2129.8357102476,0
+ACLC.US,D,20221109,000000,47.1599,47.1797,46.3904,46.3904,6150.1541652101,0
+ACLC.US,D,20221110,000000,48.3116,48.9398,48.286,48.9398,3063.9208003133,0
+ACLC.US,D,20221111,000000,49.1913,49.4278,48.8264,49.2638,18418.007856236,0
+ACLC.US,D,20221114,000000,48.8559,49.4771,48.8264,48.8264,4358.0495461589,0
+ACLC.US,D,20221115,000000,49.5658,49.6624,48.9545,49.2454,3148.1000212421,0
+ACLC.US,D,20221116,000000,48.9151,49.2306,48.9151,49.0038,16870.327240123,0
+ACLC.US,D,20221117,000000,48.5404,48.9348,48.4038,48.7555,4569.0047022216,0
+ACLC.US,D,20221118,000000,49.0926,49.0926,48.7967,49.0769,6657.2579057452,0
+ACLC.US,D,20221121,000000,48.7178,49.0479,48.7178,48.984,7613.6555603945,0
+ACLC.US,D,20221122,000000,49.0926,49.6177,49.0926,49.6177,4863.1248717319,0
+ACLC.US,D,20221123,000000,49.8695,49.91,49.8124,49.8666,1437.1320006766,0
+ACLC.US,D,20221125,000000,49.96,49.96,49.874,49.874,883.3747160122,0
+ACLC.US,D,20221128,000000,49.6149,49.6149,49.0629,49.118,11060.946788552,0
+ACLC.US,D,20221129,000000,49.1516,49.1764,49.0181,49.0181,1830.6445033318,0
+ACLC.US,D,20221130,000000,48.8707,50.4512,48.851,50.4512,722.11572652203,0
+ACLC.US,D,20221201,000000,50.5334,50.5601,50.2067,50.5087,3766.766584695,0
+ACLC.US,D,20221202,000000,50.0193,50.5321,50.0193,50.4346,2996.9831065626,0
+ACLC.US,D,20221205,000000,49.96,50.0687,49.5031,49.6044,9466.6126283099,0
+ACLC.US,D,20221206,000000,49.3389,49.3783,48.7523,48.8756,5397.612214256,0
+ACLC.US,D,20221207,000000,49.0038,49.0038,48.846,48.8588,1165.3243957497,0
+ACLC.US,D,20221208,000000,49.2108,49.2798,49.0926,49.2355,3408.7513438772,0
+ACLC.US,D,20221209,000000,49.0728,49.3488,48.8121,48.8121,2126.7930878043,0
+ACLC.US,D,20221212,000000,48.8953,49.5757,48.8953,49.5757,8020.3527603037,0
+ACLC.US,D,20221213,000000,50.749,50.749,49.7138,49.9244,4231.2736110252,0
+ACLC.US,D,20221214,000000,50.1623,50.2974,49.5757,49.6623,1870.1985950936,0
+ACLC.US,D,20221215,000000,48.3465,48.4007,48.3218,48.3514,4893.8692467834,0
+ACLC.US,D,20221216,000000,47.9364,47.9364,47.4542,47.8015,1859.9941430082,0
+ACLC.US,D,20221219,000000,47.7486,47.7486,47.1163,47.3216,12510.939929277,0
+ACLC.US,D,20221220,000000,47.6004,47.6004,47.3711,47.4423,7202.1644808431,0
+ACLC.US,D,20221221,000000,47.8968,48.1735,47.8968,48.0614,5615.4012511168,0
+ACLC.US,D,20221222,000000,47.5214,47.5214,46.828,47.3748,1549.3204749432,0
+ACLC.US,D,20221223,000000,47.4916,47.6498,47.4719,47.6493,42924.576476595,0
+ACLC.US,D,20221227,000000,47.6103,47.6577,47.5214,47.5214,4037.7457184999,0
+ACLC.US,D,20221228,000000,47.6795,47.6795,46.9536,46.9536,4628.7340642654,0
+ACLC.US,D,20221229,000000,47.0668,47.798,47.0668,47.6795,2139.2968543631,0
+ACLC.US,D,20221230,000000,47.3731,47.5847,47.215,47.5847,1217.3955136229,0
+ACLC.US,D,20230103,000000,47.4323,47.4323,47.126,47.4127,1624.2059845094,0
+ACLC.US,D,20230104,000000,47.7875,47.8178,47.5213,47.5351,4092.3919011563,0
+ACLC.US,D,20230105,000000,47.1064,47.1853,46.9284,47.0173,2796.0630125853,0
+ACLC.US,D,20230106,000000,47.2446,48.0241,47.2446,48.0241,2252.6370850579,0
+ACLC.US,D,20230109,000000,48.1538,48.5688,48.1538,48.1864,3149.2392671609,0
+ACLC.US,D,20230110,000000,48.2428,48.4891,48.1932,48.4891,3763.5028388725,0
+ACLC.US,D,20230111,000000,48.7863,49.1275,48.7575,49.1275,2035.0643207778,0
+ACLC.US,D,20230112,000000,49.3494,49.5471,49.3494,49.3874,7255.798697154,0
+ACLC.US,D,20230113,000000,49.3198,49.6519,49.3198,49.6519,735.69953317029,0
+ACLC.US,D,20230117,000000,49.8238,49.8633,49.557,49.5973,15083.358379509,0
+ACLC.US,D,20230118,000000,49.7942,49.8534,48.877,48.877,5941.2544143642,0
+ACLC.US,D,20230119,000000,48.549,48.7051,48.4107,48.5022,4227.9953914518,0
+ACLC.US,D,20230120,000000,48.5193,49.3426,48.5193,49.3426,4409.1373672943,0
+ACLC.US,D,20230123,000000,49.3198,49.8801,49.3198,49.8647,1263.9459655154,0
+ACLC.US,D,20230124,000000,46.8791,49.9128,46.8592,49.8176,24425.831681061,0
+ACLC.US,D,20230125,000000,48.9542,49.6459,48.8554,49.6383,6663.7983850431,0
+ACLC.US,D,20230126,000000,49.9819,50.175,49.9819,50.175,1998.6335323402,0
+ACLC.US,D,20230127,000000,50.4354,50.4859,50.3567,50.3567,3746.2994109992,0
+ACLC.US,D,20230130,000000,49.9226,50.0807,49.7249,49.7249,2417.5875993725,0
+ACLC.US,D,20230131,000000,50.0807,50.466,50.0807,50.466,6280.2631401029,0
+ACLC.US,D,20230201,000000,50.2882,50.9053,50.1103,50.9053,2536.9996281402,0
+ACLC.US,D,20230202,000000,51.4443,51.4739,51.2586,51.4341,902.67398017593,0
+ACLC.US,D,20230203,000000,51.4147,51.4147,50.914,50.914,4663.140920012,0
+ACLC.US,D,20230206,000000,50.8021,50.8021,50.4265,50.5923,2731.297166474,0
+ACLC.US,D,20230207,000000,50.4859,51.2962,50.4661,51.2962,6086.9775681146,0
+ACLC.US,D,20230208,000000,51.0313,51.0313,50.7717,50.7717,2215.1943302748,0
+ACLC.US,D,20230209,000000,51.1084,51.1084,50.368,50.368,4455.6878191868,0
+ACLC.US,D,20230210,000000,50.4067,50.4641,50.1875,50.4641,2655.3996905624,0
+ACLC.US,D,20230213,000000,50.9207,51.046,50.891,51.046,2657.4236232533,0
+ACLC.US,D,20230214,000000,50.8712,51.2862,50.8614,51.2099,6926.9096348702,0
+ACLC.US,D,20230215,000000,51.0197,51.3053,51.0197,51.3053,2649.3278924894,0
+ACLC.US,D,20230216,000000,50.7723,51.1775,50.6638,50.6638,1836.718917062,0
+ACLC.US,D,20230217,000000,50.3387,50.4957,50.2269,50.4957,4641.8896267567,0
+ACLC.US,D,20230221,000000,50.0017,50.0313,49.4905,49.4905,4786.6008141616,0
+ACLC.US,D,20230222,000000,49.4677,49.4677,49.221,49.2615,1486.5785615229,0
+ACLC.US,D,20230223,000000,49.7052,49.7052,49.2111,49.6756,3434.6137765887,0
+ACLC.US,D,20230224,000000,49.0629,49.1537,48.8356,49.1537,4189.5406703233,0
+ACLC.US,D,20230227,000000,49.5372,49.6953,49.3201,49.3364,2213.1703975838,0
+ACLC.US,D,20230228,000000,49.3594,49.5076,49.2753,49.2753,3262.5794978556,0
+ACLC.US,D,20230301,000000,49.0629,49.1123,49.0025,49.0025,2508.6645704665,0
+ACLC.US,D,20230302,000000,48.8554,49.4495,48.8554,49.4495,1952.0830804477,0
+ACLC.US,D,20230303,000000,49.8336,50.1644,49.7448,50.1644,4541.7049585533,0
+ACLC.US,D,20230306,000000,50.5156,50.5452,50.2252,50.2252,1035.2415714349,0
+ACLC.US,D,20230307,000000,49.8386,49.8386,49.4888,49.5278,929.99707150412,0
+ACLC.US,D,20230308,000000,49.477,49.5358,49.3298,49.5358,2343.7140561518,0
+ACLC.US,D,20230309,000000,49.6064,49.6854,48.6855,48.6855,4185.4928049413,0
+ACLC.US,D,20230310,000000,48.4007,48.4305,47.9496,47.9496,7590.7595575108,0
+ACLC.US,D,20230313,000000,47.8771,48.1143,47.8474,47.9045,15253.368725551,0
+ACLC.US,D,20230314,000000,48.7367,48.7367,48.4205,48.6778,1142.5100040568,0
+ACLC.US,D,20230315,000000,48.0747,48.2124,47.9166,48.2124,7355.9833653574,0
+ACLC.US,D,20230316,000000,48.1133,49.2257,48.1133,49.2257,1429.9084461755,0
+ACLC.US,D,20230317,000000,48.6379,48.8059,48.5786,48.6835,3787.7900311642,0
+ACLC.US,D,20230320,000000,48.7863,49.0918,48.7863,49.0918,3666.3540697056,0
+ACLC.US,D,20230321,000000,49.4878,49.7979,49.4878,49.7979,5109.4180783725,0
+ACLC.US,D,20230322,000000,49.9522,49.9621,49.1913,49.195,4070.1286415556,0
+ACLC.US,D,20230323,000000,49.4633,49.859,49.2272,49.2272,3292.813991996,0
+ACLC.US,D,20230324,000000,48.6802,49.3443,48.6802,49.3443,3265.5756409593,0
+ACLC.US,D,20230327,000000,49.6121,49.6716,49.384,49.4515,4853.4706236191,0
+ACLC.US,D,20230328,000000,49.3543,49.3543,49.0867,49.2898,3594.4535090324,0
+ACLC.US,D,20230329,000000,49.8103,49.9461,49.7013,49.9461,5723.0802011622,0
+ACLC.US,D,20230330,000000,50.2068,50.2662,49.9987,50.233,3609.585926275,0
+ACLC.US,D,20230331,000000,50.4547,50.98,50.4447,50.98,2261.7919638649,0
+ACLC.US,D,20230403,000000,50.975,51.2476,50.975,51.2261,3891.0488869879,0
+ACLC.US,D,20230404,000000,51.2179,51.2278,50.8617,50.8617,3709.4598800764,0
+ACLC.US,D,20230405,000000,50.6925,50.6925,50.4744,50.6408,6879.196878499,0
+ACLC.US,D,20230406,000000,50.4844,50.7735,50.4844,50.7735,3182.8517600329,0
+ACLC.US,D,20230410,000000,50.3753,50.7846,50.3753,50.7846,1637.3275456524,0
+ACLC.US,D,20230411,000000,50.8214,50.9403,50.7425,50.7708,10852.969646413,0
+ACLC.US,D,20230412,000000,51.1187,51.1187,50.5735,50.5924,3046.6600048492,0
+ACLC.US,D,20230413,000000,50.9206,51.2593,50.9206,51.2593,2509.963606644,0
+ACLC.US,D,20230414,000000,51.0989,51.1679,51.0394,51.1679,4059.5231322892,0
+ACLC.US,D,20230417,000000,51.0891,51.3269,50.98,51.3269,6634.0517191684,0
+ACLC.US,D,20230418,000000,51.2436,51.3676,51.1982,51.3676,5467.8467636698,0
+ACLC.US,D,20230419,000000,51.1087,51.2674,51.0394,51.2128,3805.298522613,0
+ACLC.US,D,20230420,000000,51.0394,51.198,50.9356,50.9356,14226.489863703,0
+ACLC.US,D,20230421,000000,50.9403,50.9709,50.7818,50.9709,2322.3216328354,0
+ACLC.US,D,20230424,000000,51.0493,51.0593,50.7757,50.9346,6919.549991146,0
+ACLC.US,D,20230425,000000,50.5983,50.5983,50.079,50.079,4723.3318353325,0
+ACLC.US,D,20230426,000000,50.0878,50.2662,49.9392,49.9987,2876.1681039156,0
+ACLC.US,D,20230427,000000,50.4447,50.9269,50.4199,50.9269,4709.2082459061,0
+ACLC.US,D,20230428,000000,51.0246,51.3436,51.0246,51.3436,5350.8227369935,0
+ACLC.US,D,20230501,000000,51.5152,51.6738,51.4343,51.4343,2688.526130107,0
+ACLC.US,D,20230502,000000,51.2872,51.2872,50.6627,50.9344,3050.6953161139,0
+ACLC.US,D,20230503,000000,50.9896,50.9899,50.5888,50.5888,2454.4780767544,0
+ACLC.US,D,20230504,000000,50.3307,50.3952,50.2445,50.2791,4498.3632323254,0
+ACLC.US,D,20230505,000000,50.8709,51.3169,50.8709,51.2278,9660.5351676942,0
+ACLC.US,D,20230508,000000,51.1882,51.2894,51.1584,51.2894,5114.7570280085,0
+ACLC.US,D,20230509,000000,51.1682,51.2575,51.1088,51.1462,3328.1229655621,0
+ACLC.US,D,20230510,000000,51.2376,51.3368,50.8709,51.2773,5361.9198429714,0
+ACLC.US,D,20230511,000000,50.97,51.1782,50.97,51.1782,1108.7017699766,0
+ACLC.US,D,20230512,000000,51.0692,51.1181,50.8512,51.1181,4350.0655433477,0
+ACLC.US,D,20230515,000000,51.2376,51.3765,51.2179,51.3566,6824.7201764256,0
+ACLC.US,D,20230516,000000,51.1782,51.198,51.0121,51.0121,2036.8233608578,0
+ACLC.US,D,20230517,000000,51.2179,51.6695,51.1584,51.6695,3950.5697281423,0
+ACLC.US,D,20230518,000000,51.7828,52.1349,51.7828,52.1349,811.0975642049,0
+ACLC.US,D,20230519,000000,52.1903,52.2786,51.9019,52.043,3187.8958991138,0
+ACLC.US,D,20230522,000000,52.1299,52.1744,52.0622,52.0622,6452.4627122569,0
+ACLC.US,D,20230523,000000,51.773,51.9514,51.4999,51.4999,99965.757132621,0
+ACLC.US,D,20230524,000000,51.0296,51.0296,50.98,51.0048,1135.9401210133,0
+ACLC.US,D,20230525,000000,51.5598,51.654,51.5252,51.6045,5846.1571947356,0
+ACLC.US,D,20230526,000000,52.218,52.3777,52.1843,52.3392,2998.2362696728,0
+ACLC.US,D,20230530,000000,52.4172,52.4272,52.0842,52.1582,4374.2774109359,0
+ACLC.US,D,20230531,000000,51.8423,51.9511,51.7431,51.8008,18497.866837389,0
+ACLC.US,D,20230601,000000,51.9117,52.338,51.888,52.2578,4695.0846564796,0
+ACLC.US,D,20230602,000000,52.7542,53.1201,52.7542,53.0803,9402.2752467533,0
+ACLC.US,D,20230605,000000,53.1657,53.2103,52.9808,52.9808,843.38005432251,0
+ACLC.US,D,20230606,000000,53.1211,53.1447,52.8732,53.1447,6865.0732890726,0
+ACLC.US,D,20230607,000000,53.1112,53.1112,52.7766,52.7766,793.94749132992,0
+ACLC.US,D,20230608,000000,52.9129,53.1607,52.9129,53.0735,3409.8380186723,0
+ACLC.US,D,20230609,000000,53.1707,53.1707,53.0833,53.0833,578.05833866842,0
+ACLC.US,D,20230612,000000,53.1904,53.4694,53.131,53.4694,5517.2793266624,0
+ACLC.US,D,20230613,000000,53.7951,53.914,53.6564,53.8399,80829.302287593,0
+ACLC.US,D,20230614,000000,53.805,53.9835,53.7456,53.8116,4910.9738091411,0
+ACLC.US,D,20230615,000000,54.142,54.524,54.1024,54.524,5665.5770156402,0
+ACLC.US,D,20230616,000000,54.6475,54.6991,54.3563,54.3563,10703.663129619,0
+ACLC.US,D,20230620,000000,53.7939,54.1714,53.7939,54.1286,6605.0274665681,0
+ACLC.US,D,20230621,000000,53.8634,53.9926,53.8521,53.8521,6316.2336087215,0
+ACLC.US,D,20230622,000000,53.5453,54.0422,53.5453,53.993,6764.0150259401,0
+ACLC.US,D,20230623,000000,53.5255,53.7938,53.5255,53.6645,4574.41420826,0
+ACLC.US,D,20230626,000000,53.5851,53.5951,53.3849,53.3849,6545.6586943976,0
+ACLC.US,D,20230627,000000,53.7441,53.9634,53.7043,53.9604,3193.8386927007,0
+ACLC.US,D,20230628,000000,53.8236,53.9478,53.8037,53.8583,4085.3765256348,0
+ACLC.US,D,20230629,000000,54.0323,54.1813,53.9628,54.1701,5718.5208855129,0
+ACLC.US,D,20230630,000000,54.7677,54.8869,54.7181,54.8782,9869.3036855728,0
+ACLC.US,D,20230703,000000,54.8323,55.2546,54.8323,55.2546,6194.4773132531,0
+ACLC.US,D,20230705,000000,54.9465,54.9655,54.7577,54.8331,8290.4968459864,0
+ACLC.US,D,20230706,000000,54.1436,54.3834,54.1436,54.3834,3744.257648248,0
+ACLC.US,D,20230707,000000,54.4,54.7865,54.2655,54.2655,7542.8528167877,0
+ACLC.US,D,20230710,000000,54.39,54.39,54.2609,54.328,3612.4388490219,0
+ACLC.US,D,20230711,000000,54.5093,54.7583,54.5093,54.7583,6982.3713574827,0
+ACLC.US,D,20230712,000000,55.3639,55.3639,55.159,55.159,6936.0838401971,0
+ACLC.US,D,20230713,000000,55.5488,55.7276,55.5488,55.7276,2073.8820244663,0
+ACLC.US,D,20230714,000000,55.8708,55.9106,55.7262,55.7262,6120.014785446,0
+ACLC.US,D,20230717,000000,55.841,56,55.8409,55.9182,26264.141058028,0
+ACLC.US,D,20230718,000000,56.1291,56.4968,56.1291,56.3867,2709.8322619543,0
+ACLC.US,D,20230719,000000,56.6957,56.7006,56.5688,56.5688,3424.2700287525,0
+ACLC.US,D,20230720,000000,56.509,56.509,56.0895,56.1674,5993.2272380987,0
+ACLC.US,D,20230721,000000,56.323,56.467,56.2382,56.2431,6777.0962808252,0
+ACLC.US,D,20230724,000000,56.4174,56.5555,56.4174,56.4325,4654.9142383218,0
+ACLC.US,D,20230725,000000,56.6261,56.8248,56.5466,56.6989,4511.0204345864,0
+ACLC.US,D,20230726,000000,56.5565,56.6161,56.467,56.5646,11549.741813112,0
+ACLC.US,D,20230727,000000,56.954,56.954,56.2223,56.2223,7265.1277130746,0
+ACLC.US,D,20230728,000000,56.636,56.8646,56.636,56.7197,2987.5573656674,0
+ACLC.US,D,20230731,000000,56.7851,56.8149,56.6658,56.7398,4571.3954571327,0
+ACLC.US,D,20230801,000000,56.6589,56.7353,56.6062,56.703,1525.4755696705,0
+ACLC.US,D,20230802,000000,56.2484,56.2484,55.9798,55.9798,2533.7384461942,0
+ACLC.US,D,20230803,000000,55.6919,55.8558,55.6919,55.8036,634.9439871122,0
+ACLC.US,D,20230804,000000,56.2186,56.2385,55.5101,55.5101,1987.3444921499,0
+ACLC.US,D,20230807,000000,55.7516,55.9567,55.7516,55.9567,9109.5846518649,0
+ACLC.US,D,20230808,000000,55.6522,55.7218,55.2945,55.7218,4784.7205367964,0
+ACLC.US,D,20230809,000000,55.4226,55.6174,55.3145,55.3145,2720.9010160878,0
+ACLC.US,D,20230810,000000,55.6621,55.7078,55.3242,55.3385,6027.4397508749,0
+ACLC.US,D,20230811,000000,55.3441,55.3441,55.1752,55.2099,5950.9647223163,0
+ACLC.US,D,20230814,000000,54.9465,55.5925,54.9465,55.5925,9241.403451091,0
+ACLC.US,D,20230815,000000,55.0976,55.1454,54.989,54.989,3983.7452376818,0
+ACLC.US,D,20230816,000000,54.7975,55.0798,54.6181,54.6181,11882.810687493,0
+ACLC.US,D,20230817,000000,54.7875,54.7875,54.1217,54.2211,7469.3965393564,0
+ACLC.US,D,20230818,000000,53.8634,54.2013,53.8634,54.1176,3823.751427934,0
+ACLC.US,D,20230821,000000,54.1813,54.5192,54.1813,54.5192,4577.4329593873,0
+ACLC.US,D,20230822,000000,54.5888,54.5888,54.2013,54.291,5293.8832269371,0
+ACLC.US,D,20230823,000000,54.7081,54.9117,54.7081,54.8647,5597.7708404202,0
+ACLC.US,D,20230824,000000,55.036,55.036,54.2646,54.2646,3896.2014549896,0
+ACLC.US,D,20230825,000000,54.4696,54.5482,54.2211,54.5482,3947.520224154,0
+ACLC.US,D,20230828,000000,54.8672,54.8986,54.8571,54.8986,1239.7004629512,0
+ACLC.US,D,20230829,000000,55.1502,55.6183,55.1502,55.6183,2287.20710413,0
+ACLC.US,D,20230830,000000,55.5627,55.9006,55.5627,55.8203,3858.970191086,0
+ACLC.US,D,20230831,000000,56.0099,56.1391,55.8231,55.8231,1320.200493013,0
+ACLC.US,D,20230901,000000,55.9702,55.9729,55.9553,55.9729,1706.6006373095,0
+ACLC.US,D,20230905,000000,55.7614,55.8112,55.7118,55.7251,5849.3334343633,0
+ACLC.US,D,20230906,000000,55.8509,55.8509,55.185,55.3739,5065.4643916368,0
+ACLC.US,D,20230907,000000,55.185,55.2745,55.1848,55.2156,2043.6945131932,0
+ACLC.US,D,20230908,000000,55.3838,55.4137,55.2447,55.3441,5703.4271298763,0
+ACLC.US,D,20230911,000000,55.4534,55.6223,55.4322,55.5636,191964.3966868,0
+ACLC.US,D,20230912,000000,55.4652,55.4833,55.344,55.3459,2457.2634176355,0
+ACLC.US,D,20230913,000000,55.3937,55.8708,55.3638,55.4412,24816.146767292,0
+ACLC.US,D,20230914,000000,55.6313,55.9006,55.5829,55.863,2366.700883816,0
+ACLC.US,D,20230915,000000,55.682,55.7118,55.1652,55.2069,11166.360419943,0
+ACLC.US,D,20230918,000000,55.2348,55.2844,55.206,55.2806,4165.8765556965,0
+ACLC.US,D,20230919,000000,54.9367,55.0954,54.9117,55.0954,4104.4952827744,0
+ACLC.US,D,20230920,000000,55.185,55.2298,54.6243,54.6243,5984.1709847167,0
+ACLC.US,D,20230921,000000,54.0623,54.0823,53.5939,53.5939,6016.7090937234,0
+ACLC.US,D,20230922,000000,53.8817,53.9627,53.4643,53.5807,19866.075832052,0
+ACLC.US,D,20230925,000000,53.4942,53.7429,53.4942,53.7429,6363.8462200246,0
+ACLC.US,D,20230926,000000,53.2171,53.2171,52.9609,52.9784,3433.2463763084,0
+ACLC.US,D,20230927,000000,53.1154,53.1274,52.8463,53.0158,9499.1165081496,0
+ACLC.US,D,20230928,000000,52.8962,53.3347,52.8962,53.241,2044.6978711036,0
+ACLC.US,D,20230929,000000,53.544,53.544,53.0457,53.0457,1106.6250008966,0
+ACLC.US,D,20231002,000000,52.946,53.0855,52.8164,53.0775,4984.3272932496,0
+ACLC.US,D,20231003,000000,52.5373,52.5373,52.2184,52.3128,14457.358352602,0
+ACLC.US,D,20231004,000000,52.4476,52.7466,52.4277,52.7267,7006.9528615248,0
+ACLC.US,D,20231005,000000,52.7167,52.7167,52.3579,52.613,5965.5414826212,0
+ACLC.US,D,20231006,000000,52.3779,53.4344,52.3779,53.2661,3151.3228720002,0
+ACLC.US,D,20231009,000000,53.2191,53.5593,53.1553,53.5593,3218.5430669776,0
+ACLC.US,D,20231010,000000,53.6636,53.9527,53.6636,53.8687,1632.3471228094,0
+ACLC.US,D,20231011,000000,54.122,54.208,53.8729,54.208,16402.730860978,0
+ACLC.US,D,20231012,000000,54.172,54.3015,53.8231,53.8597,4794.7061462238,0
+ACLC.US,D,20231013,000000,54.0524,54.0822,53.5739,53.609,3008.8561901078,0
+ACLC.US,D,20231016,000000,54.1421,54.2816,54.1421,54.2443,4726.4826647542,0
+ACLC.US,D,20231017,000000,54.0324,54.4461,54.0075,54.1638,3789.4130810394,0
+ACLC.US,D,20231018,000000,53.843,53.843,53.3965,53.3965,3778.3769296252,0
+ACLC.US,D,20231019,000000,53.1653,53.354,52.9161,53.0058,4829.8211734508,0
+ACLC.US,D,20231020,000000,52.8265,52.8265,52.3509,52.3509,8952.3253699006,0
+ACLC.US,D,20231023,000000,52.2084,52.4775,52.1587,52.162,5130.8071211108,0
+ACLC.US,D,20231024,000000,52.627,52.637,52.279,52.563,3599.7919340136,0
+ACLC.US,D,20231025,000000,52.059,52.1386,51.8486,51.8543,1865.1095889998,0
+ACLC.US,D,20231026,000000,51.7748,51.8097,51.2517,51.3154,5544.1611558972,0
+ACLC.US,D,20231027,000000,51.3911,51.4011,50.9234,51.0235,3914.8238925644,0
+ACLC.US,D,20231030,000000,51.3313,51.73,51.3313,51.7247,2606.5383067356,0
+ACLC.US,D,20231031,000000,51.6951,52.1153,51.6602,52.1153,4770.627270411,0
+ACLC.US,D,20231101,000000,52.2184,52.5971,52.2184,52.5971,6258.5011383436,0
+ACLC.US,D,20231102,000000,53.2051,53.5502,53.2051,53.5502,7001.9364290638,0
+ACLC.US,D,20231103,000000,53.7832,54.2716,53.7832,54.0482,4235.8755700684,0
+ACLC.US,D,20231106,000000,54.172,54.172,53.9527,54.172,5699.6705621882,0
+ACLC.US,D,20231107,000000,54.0623,54.3408,54.0623,54.179,6647.7762973172,0
+ACLC.US,D,20231108,000000,54.2607,54.3813,54.0623,54.2745,10328.834437199,0
+ACLC.US,D,20231109,000000,54.2716,54.3015,53.7733,53.8121,6945.7523855006,0
+ACLC.US,D,20231110,000000,54.0424,54.7002,53.9527,54.6843,4342.2239382416,0
+ACLC.US,D,20231113,000000,54.3613,54.6305,54.3613,54.5497,8104.5482839916,0
+ACLC.US,D,20231114,000000,55.378,55.8066,55.378,55.6259,4687.3544915584,0
+ACLC.US,D,20231115,000000,56.0259,56.0259,55.6471,55.7513,5330.4611330586,0
+ACLC.US,D,20231116,000000,55.7269,55.7917,55.6272,55.7917,6687.9077570052,0
+ACLC.US,D,20231117,000000,55.7767,55.8963,55.687,55.8421,13225.32254018,0
+ACLC.US,D,20231120,000000,55.8863,56.3608,55.8863,56.2304,11124.440625514,0
+ACLC.US,D,20231121,000000,56.2053,56.2651,56.0772,56.215,4694.3774970038,0
+ACLC.US,D,20231122,000000,56.4943,56.5641,56.4246,56.4944,20481.090451771,0
+ACLC.US,D,20231124,000000,56.5342,56.5442,56.4545,56.5281,7924.9600018878,0
+ACLC.US,D,20231127,000000,56.4943,56.5432,56.4046,56.4265,7515.6191130702,0
+ACLC.US,D,20231128,000000,56.3548,56.409,56.3548,56.409,7470.4712209212,0
+ACLC.US,D,20231129,000000,56.7634,56.7634,56.4106,56.4106,4894.0315089516,0
+ACLC.US,D,20231130,000000,56.6438,56.6438,56.3149,56.6256,4864.9362006778,0
+ACLC.US,D,20231201,000000,56.6613,56.9468,56.5939,56.9468,3413.1806464644,0
+ACLC.US,D,20231204,000000,56.3648,56.6319,56.3548,56.6319,2243.3485965592,0
+ACLC.US,D,20231205,000000,56.3947,56.6987,56.3847,56.5666,4439.542727985,0
+ACLC.US,D,20231206,000000,56.893,56.893,56.3933,56.3933,5807.0222168536,0
+ACLC.US,D,20231207,000000,56.8432,56.8956,56.8133,56.8956,5105.7249588058,0
+ACLC.US,D,20231208,000000,56.913,57.1123,56.913,57.0967,3607.8182259512,0
+ACLC.US,D,20231211,000000,57.2518,57.3714,57.1821,57.3691,6197.3006623194,0
+ACLC.US,D,20231212,000000,57.202,57.615,57.202,57.615,2736.9655507216,0
+ACLC.US,D,20231213,000000,57.7253,58.3881,57.6407,58.359,1761.7710803032,0
+ACLC.US,D,20231214,000000,58.8964,58.8964,58.4031,58.6465,15872.995593096,0
+ACLC.US,D,20231215,000000,58.6273,58.7364,58.5526,58.6948,6643.7631513484,0
+ACLC.US,D,20231218,000000,58.79,58.99,58.79,58.9117,4760,0
+ACLC.US,D,20231219,000000,59.13,59.1785,59.0475,59.1785,2468,0
+ACLC.US,D,20231220,000000,59.319,59.38,58.41,58.4177,5300,0
+ACLC.US,D,20231221,000000,58.75,59.0134,58.6,59.0134,5921,0
+ACLC.US,D,20231222,000000,59.3399,59.3399,59.1565,59.1565,6810,0
+ACLC.US,D,20231226,000000,59.12,59.45,59.12,59.3795,10619,0
+ACLC.US,D,20231227,000000,59.37,59.55,59.37,59.4478,17880,0
+ACLC.US,D,20231228,000000,59.54,59.64,59.5288,59.5288,3049,0
+ACLC.US,D,20231229,000000,59.41,59.61,59.325,59.3557,3689,0
+ACLC.US,D,20240102,000000,58.95,59.0799,58.81,59.0116,4821,0
+ACLC.US,D,20240103,000000,58.71,58.76,58.525,58.5455,6798,0
+ACLC.US,D,20240104,000000,58.71,58.84,58.3899,58.3899,4557,0
+ACLC.US,D,20240105,000000,58.675,58.71,58.34,58.482,2480,0
+ACLC.US,D,20240108,000000,58.81,59.3063,58.81,59.3063,7199,0
+ACLC.US,D,20240109,000000,59.095,59.28,59.095,59.2123,7172,0
+ACLC.US,D,20240110,000000,59.2,59.69,59.2,59.5618,6897,0
+ACLC.US,D,20240111,000000,59.28,59.57,59.16,59.52,4962,0
+ACLC.US,D,20240112,000000,59.5201,59.65,59.41,59.6172,7800,0
+ACLC.US,D,20240116,000000,59.52,59.54,59.24,59.3521,4298,0
+ACLC.US,D,20240117,000000,59,59.1687,58.96,59.1687,5710,0
+ACLC.US,D,20240118,000000,59.38,59.6694,59.19,59.6694,13686,0
+ACLC.US,D,20240119,000000,59.71,60.3648,59.71,60.3648,7159,0
+ACLC.US,D,20240122,000000,60.62,60.66,60.54,60.6,5475,0
+ACLC.US,D,20240123,000000,60.67,60.79,60.53,60.79,3806,0
+ACLC.US,D,20240124,000000,61.03,61.11,60.8,60.8073,7352,0
+ACLC.US,D,20240125,000000,61.21,61.22,60.9138,61.1095,5963,0
+ACLC.US,D,20240126,000000,60.97,61.365,60.97,61.2373,7524,0
+ACLC.US,D,20240129,000000,61.226,61.6772,61.226,61.6772,3307,0
+ACLC.US,D,20240130,000000,61.64,61.7,61.571,61.6367,3776,0
+ACLC.US,D,20240131,000000,61.02,61.07,60.56,60.5942,3890,0
+ACLC.US,D,20240201,000000,60.95,61.41,60.68,61.3261,9178,0
+ACLC.US,D,20240202,000000,61.65,62.23,61.614,62.155,3626,0
+ACLC.US,D,20240205,000000,61.9,61.92,61.52,61.8129,8389,0
+ACLC.US,D,20240206,000000,61.79,61.9123,61.745,61.9123,12321,0
+ACLC.US,D,20240207,000000,62.2,62.48,62.2,62.4252,2423,0
+ACLC.US,D,20240208,000000,62.496,62.57,62.465,62.5625,3458,0
+ACLC.US,D,20240209,000000,62.68,63.07,62.68,62.9858,29855,0
+ACLC.US,D,20240212,000000,62.98,63.23,62.82,62.82,7107,0
+ACLC.US,D,20240213,000000,62.05,62.29,61.6,61.963,10914,0
+ACLC.US,D,20240214,000000,62.3962,62.5931,62.3962,62.5931,1681,0
+ACLC.US,D,20240215,000000,62.54,62.93,62.54,62.88,9944,0
+ACLC.US,D,20240216,000000,62.67,63.07,62.67,62.6981,2636,0
+ACLC.US,D,20240220,000000,62.28,62.4256,62,62.2164,7538,0
+ACLC.US,D,20240221,000000,62.01,62.3014,61.9338,62.3014,4563,0
+ACLC.US,D,20240222,000000,63.18,63.73,63.18,63.729,20507,0
+ACLC.US,D,20240223,000000,63.995,64.02,63.74,63.7665,17515,0
+ACLC.US,D,20240226,000000,63.63,63.7293,63.52,63.5276,11557,0
+ACLC.US,D,20240227,000000,63.5305,63.6124,63.42,63.6124,3053,0
+ACLC.US,D,20240228,000000,63.58,63.61,63.42,63.56,13692,0
+ACLC.US,D,20240229,000000,63.65,63.9818,63.65,63.9818,14087,0
+ACLC.US,D,20240301,000000,64.02,64.43,64.02,64.418,2671,0
+ACLC.US,D,20240304,000000,64.44,64.5838,64.4077,64.4077,2804,0
+ACLC.US,D,20240305,000000,64.25,64.25,63.61,63.81,7073,0
+ACLC.US,D,20240306,000000,64.23,64.37,64.1241,64.1678,3901,0
+ACLC.US,D,20240307,000000,64.52,64.86,64.52,64.8116,4369,0
+ACLC.US,D,20240308,000000,64.96,65.2976,64.395,64.481,5331,0
+ACLC.US,D,20240311,000000,64.24,64.31,63.975,64.19,6737,0
+ACLC.US,D,20240312,000000,64.42,65.02,64.42,65.0114,3123,0
+ACLC.US,D,20240313,000000,64.961,65.05,64.9391,64.9391,3277,0
+ACLC.US,D,20240314,000000,64.869,64.91,64.61,64.7525,3971,0
+ACLC.US,D,20240315,000000,64.46,64.51,64.3632,64.3632,3618,0
+ACLC.US,D,20240318,000000,65.0118,65.0118,64.726,64.726,7787,0
+ACLC.US,D,20240319,000000,64.605,65.1237,64.605,65.1237,6187,0
+ACLC.US,D,20240320,000000,65.1,65.7,65.071,65.7,3483,0
+ACLC.US,D,20240321,000000,65.8805,65.9085,65.735,65.7644,2423,0
+ACLC.US,D,20240322,000000,65.74,65.79,65.695,65.7641,4901,0
+ACLC.US,D,20240325,000000,65.5371,65.63,65.4601,65.4601,8017,0
+ACLC.US,D,20240326,000000,65.574,65.659,65.2831,65.2831,2955,0
+ACLC.US,D,20240327,000000,65.61,65.7522,65.35,65.7522,6643,0
+ACLC.US,D,20240328,000000,65.8,65.8581,65.79,65.8581,6816,0
+ACLC.US,D,20240401,000000,65.7,65.76,65.57,65.72,6357,0
+ACLC.US,D,20240402,000000,64.98,65.2319,64.98,65.2319,204589,0
+ACLC.US,D,20240403,000000,65.39,65.44,65.2625,65.2625,3816,0
+ACLC.US,D,20240404,000000,65.6419,65.78,64.4624,64.4624,1776,0
+ACLC.US,D,20240405,000000,64.79,65.355,64.79,65.1807,6379,0
+ACLC.US,D,20240408,000000,65.31,65.31,65.15,65.17,2845,0
+ACLC.US,D,20240409,000000,64.77,65.2053,64.77,65.2053,2608,0
+ACLC.US,D,20240410,000000,64.54,64.6651,64.4,64.6642,4709,0
+ACLC.US,D,20240411,000000,64.64,65.16,64.41,65.0478,6125,0
+ACLC.US,D,20240412,000000,64.4,64.4407,64.0078,64.0078,3607,0
+ACLC.US,D,20240415,000000,64.46,64.46,63.2295,63.2295,4847,0
+ACLC.US,D,20240416,000000,63.281,63.36,63.02,63.1907,6958,0
+ACLC.US,D,20240417,000000,63.119,63.119,62.62,62.7689,9204,0
+ACLC.US,D,20240418,000000,62.79,63.15,62.6098,62.64,9392,0
+ACLC.US,D,20240419,000000,62.56,62.5601,61.9499,61.96,6037,0
+ACLC.US,D,20240422,000000,62.14,62.7698,62.115,62.4674,2625,0
+ACLC.US,D,20240423,000000,63.21,63.265,63.16,63.1759,6910,0
+ACLC.US,D,20240424,000000,63.3059,63.3059,62.89,63.15,3081,0
+ACLC.US,D,20240425,000000,62.4,62.97,62.35,62.836,3141,0
+ACLC.US,D,20240426,000000,63.681,63.8191,63.6149,63.6149,3649,0
+ACLC.US,D,20240429,000000,63.69,63.82,63.69,63.79,3919,0
+ACLC.US,D,20240430,000000,63.41,63.4827,62.7734,62.7734,1965,0
+ACLC.US,D,20240501,000000,62.41,63.01,62.36,62.373,3323,0
+ACLC.US,D,20240502,000000,62.491,62.7603,62.46,62.7603,6826,0
+ACLC.US,D,20240503,000000,63.44,63.74,63.44,63.6698,7311,0
+ACLC.US,D,20240506,000000,64.0001,64.2967,64.0001,64.2967,4083,0
+ACLC.US,D,20240507,000000,64.51,64.67,64.43,64.5284,3448,0
+ACLC.US,D,20240508,000000,64.47,64.5035,64.37,64.5035,4965,0
+ACLC.US,D,20240509,000000,64.73,64.8633,64.692,64.8633,2088,0
+ACLC.US,D,20240510,000000,65.28,65.28,64.92,65.0324,1186,0
+ACLC.US,D,20240513,000000,65.0715,65.0715,64.92,64.9658,970,0
+ACLC.US,D,20240514,000000,65.0716,65.3393,65.046,65.3376,6774,0
+ACLC.US,D,20240515,000000,65.8,66.1242,65.71,66.1242,2980,0
+ACLC.US,D,20240516,000000,66.14,66.2423,66.0113,66.0113,3736,0
+ACLC.US,D,20240517,000000,65.935,66.04,65.935,66.04,3509,0
+ACLC.US,D,20240520,000000,66.255,66.32,66.05,66.05,4086,0
+ACLC.US,D,20240521,000000,66.03,66.1685,66.015,66.1685,3183,0
+ACLC.US,D,20240522,000000,66.16,66.16,65.7936,65.861,4301,0
+ACLC.US,D,20240523,000000,66.1,66.19,65.5488,65.5488,2999,0
+ACLC.US,D,20240524,000000,65.71,65.9616,65.71,65.881,3683,0
+ACLC.US,D,20240528,000000,65.975,66.02,65.771,65.9482,8563,0
+ACLC.US,D,20240529,000000,65.593,65.63,65.411,65.411,14229,0
+ACLC.US,D,20240530,000000,65.12,65.25,64.9592,64.9592,4449,0
+ACLC.US,D,20240531,000000,65.15,65.4178,64.76,65.4178,5649,0
+ACLC.US,D,20240603,000000,65.56,65.71,65.2117,65.4287,2573,0
+ACLC.US,D,20240604,000000,65.344,65.6111,65.344,65.6111,3096,0
+ACLC.US,D,20240605,000000,65.91,66.4084,65.8801,66.4084,4059,0
+ACLC.US,D,20240606,000000,66.57,66.57,66.3801,66.4531,4799,0
+ACLC.US,D,20240607,000000,66.455,66.51,66.4,66.4065,6702,0
+ACLC.US,D,20240610,000000,66.245,66.59,66.245,66.5373,7362,0
+ACLC.US,D,20240611,000000,66.32,66.6745,66.22,66.6745,2650,0
+ACLC.US,D,20240612,000000,67.54,67.54,67.08,67.2476,4360,0
+ACLC.US,D,20240613,000000,66.95,67.1674,66.86,67.1674,3587,0
+ACLC.US,D,20240614,000000,66.8789,67.0441,66.8789,67.0441,870135,0
+ACLC.US,D,20240617,000000,67.045,67.75,67.01,67.5684,7351,0
+ACLC.US,D,20240618,000000,67.48,67.6892,67.48,67.6892,3284,0
+ACLC.US,D,20240620,000000,67.88,67.88,67.6028,67.6028,1986,0
+ACLC.US,D,20240621,000000,67.53,67.61,67.4739,67.5474,9097,0
+ACLC.US,D,20240624,000000,67.45,67.6955,67.34,67.34,6980,0
+ACLC.US,D,20240625,000000,67.43,67.61,67.43,67.61,7800,0
+ACLC.US,D,20240626,000000,67.48,67.6589,67.35,67.6589,2225,0
+ACLC.US,D,20240627,000000,67.65,67.8,67.5437,67.6147,2502,0
+ACLC.US,D,20240628,000000,68.07,68.091,67.4197,67.4197,3681,0
+ACLC.US,D,20240701,000000,67.21,67.5444,67.21,67.5444,1340,0
+ACLC.US,D,20240702,000000,67.42,67.94,67.42,67.94,1221,0
+ACLC.US,D,20240703,000000,67.99,68.209,67.99,68.1711,3045,0
+ACLC.US,D,20240705,000000,68.34,68.6208,68.3284,68.6208,4564,0
+ACLC.US,D,20240708,000000,68.74,68.8,68.643,68.78,5919,0
+ACLC.US,D,20240709,000000,68.91,68.91,68.77,68.79,8794,0
+ACLC.US,D,20240710,000000,68.97,69.4935,68.93,69.4935,6965,0
+ACLC.US,D,20240711,000000,69.6,69.6,68.9863,69.14,6032,0
+ACLC.US,D,20240712,000000,69.44,69.7901,69.4395,69.4395,14072,0
+ACLC.US,D,20240715,000000,69.895,69.95,69.52,69.53,6182,0
+ACLC.US,D,20240716,000000,69.93,70.0677,69.867,70.0677,4296,0
+ACLC.US,D,20240717,000000,69.232,69.29,69.01,69.0515,7280,0
+ACLC.US,D,20240718,000000,68.95,68.95,68.36,68.3687,4749,0
+ACLC.US,D,20240719,000000,68.18,68.33,67.8594,67.8594,9652,0
+ACLC.US,D,20240722,000000,68.49,68.6673,68.274,68.645,3051,0
+ACLC.US,D,20240723,000000,68.6,68.715,68.4278,68.4278,3478,0
+ACLC.US,D,20240724,000000,67.47,67.47,66.8374,66.8374,3604,0
+ACLC.US,D,20240725,000000,66.5104,67.59,66.48,66.4834,11316,0
+ACLC.US,D,20240726,000000,66.7757,67.0895,66.76,66.9137,7539,0
+ACLC.US,D,20240729,000000,67.19,67.23,66.87,67.0192,7380,0
+ACLC.US,D,20240730,000000,67.01,67.04,66.3986,66.6938,6145,0
+ACLC.US,D,20240731,000000,67.75,68.13,67.7343,67.7616,6191,0
+ACLC.US,D,20240801,000000,67.51,67.51,66.6609,66.804,2213,0
+ACLC.US,D,20240802,000000,65.33,65.5911,65.18,65.5837,2674,0
+ACLC.US,D,20240805,000000,62.7,64.03,62.7,63.64,3294,0
+ACLC.US,D,20240806,000000,64.19,65.07,64.19,64.34,5280,0
+ACLC.US,D,20240807,000000,65.38,65.38,63.79,63.79,6341,0
+ACLC.US,D,20240808,000000,64.92,65.37,64.92,65.37,12014,0
+ACLC.US,D,20240809,000000,65.29,65.72,65.29,65.6,3758,0
+ACLC.US,D,20240812,000000,65.64,65.91,65.43,65.4935,6572,0
+ACLC.US,D,20240813,000000,66.15,66.68,66.03,66.68,3174,0
+ACLC.US,D,20240814,000000,66.7,66.9631,66.5701,66.9631,9729,0
+ACLC.US,D,20240815,000000,67.75,68.06,67.625,68.06,7292,0
+ACLC.US,D,20240816,000000,67.78,68.22,67.78,68.1616,2978,0
+ACLC.US,D,20240819,000000,68.39,68.7785,68.37,68.7785,8253,0
+ACLC.US,D,20240820,000000,68.76,68.85,68.61,68.7669,14861,0
+ACLC.US,D,20240821,000000,69.07,69.07,68.89,69.0519,3263,0
+ACLC.US,D,20240822,000000,69.02,69.02,68.3623,68.3623,2584,0
+ACLC.US,D,20240823,000000,69.08,69.29,68.74,69.231,12588,0
+ACLC.US,D,20240826,000000,69.13,69.14,68.8701,68.9922,7546,0
+ACLC.US,D,20240827,000000,69.145,69.145,69.02,69.032,1874,0
+ACLC.US,D,20240828,000000,68.9629,68.9629,68.2776,68.701,7069,0
+ACLC.US,D,20240829,000000,69.02,69.23,68.6,68.6194,3274,0
+ACLC.US,D,20240830,000000,68.95,69.2794,68.5308,69.2794,3906,0
+ACLC.US,D,20240903,000000,68.32,68.37,67.71,67.71,5177,0
+ACLC.US,D,20240904,000000,67.535,67.89,67.43,67.6466,7300,0
+ACLC.US,D,20240905,000000,67.2937,67.44,67.21,67.37,5369,0
+ACLC.US,D,20240906,000000,67.195,67.23,66.3,66.3,12105,0
+ACLC.US,D,20240909,000000,66.99,67.04,66.58,67.04,4087,0
+ACLC.US,D,20240910,000000,67.26,67.3879,66.82,67.3879,8117,0
+ACLC.US,D,20240911,000000,66.87,68.1755,66.4342,68.1755,13343,0
+ACLC.US,D,20240912,000000,68.19,68.6289,68.08,68.6039,3695,0
+ACLC.US,D,20240913,000000,68.93,69.105,68.9,69.0352,9264,0
+ACLC.US,D,20240916,000000,68.87,69.18,68.87,69.1755,10311,0
+ACLC.US,D,20240917,000000,69.46,69.48,69.08,69.1656,2159,0
+ACLC.US,D,20240918,000000,69.17,69.43,68.9512,69.02,6217,0
+ACLC.US,D,20240919,000000,70.0354,70.3286,70.0354,70.1049,3256,0
+ACLC.US,D,20240920,000000,69.86,69.87,69.49,69.8267,567923,0
+ACLC.US,D,20240923,000000,69.7,69.85,69.7,69.84,14148,0
+ACLC.US,D,20240924,000000,69.58,69.99,69.52,69.9253,15644,0
+ACLC.US,D,20240925,000000,69.89,70.13,69.775,69.81,25106,0
+ACLC.US,D,20240926,000000,70.31,70.31,70.1,70.26,11806,0
+ACLC.US,D,20240927,000000,70.31,70.41,70.06,70.0717,4632,0
+ACLC.US,D,20240930,000000,69.905,70.3,69.84,70.3,1844,0
+ACLC.US,D,20241001,000000,70.19,70.19,69.5707,69.6579,3913,0
+ACLC.US,D,20241002,000000,69.5,69.69,69.4903,69.6585,5529,0
+ACLC.US,D,20241003,000000,69.33,69.55,69.33,69.5229,1770,0
+ACLC.US,D,20241004,000000,70.03,70.1375,69.705,70.1375,6005,0
+ACLC.US,D,20241007,000000,69.82,69.91,69.391,69.457,4866,0
+ACLC.US,D,20241008,000000,69.8,70.1562,69.8,70.1562,5587,0
+ACLC.US,D,20241009,000000,70.5316,70.7007,70.5316,70.7007,3435,0
+ACLC.US,D,20241010,000000,70.615,70.615,70.45,70.5938,9883,0
+ACLC.US,D,20241011,000000,70.981,70.99,70.92,70.99,6999,0
+ACLC.US,D,20241014,000000,71.52,71.61,71.49,71.49,6388,0
+ACLC.US,D,20241015,000000,71.2674,71.2674,70.74,70.81,2218,0
+ACLC.US,D,20241016,000000,70.83,71.15,70.8,71.1123,8386,0
+ACLC.US,D,20241017,000000,71.44,71.5659,71.06,71.067,17504,0
+ACLC.US,D,20241018,000000,71.25,71.3899,71.17,71.314,8568,0
+ACLC.US,D,20241021,000000,71.24,71.26,71.0556,71.0556,1692,0
+ACLC.US,D,20241022,000000,70.8,71.0418,70.8,71.0418,2672,0
+ACLC.US,D,20241023,000000,70.68,70.768,70.2304,70.3525,4826,0
+ACLC.US,D,20241024,000000,70.34,70.34,69.96,70.23,3194,0
+ACLC.US,D,20241025,000000,70.39,70.9,70.236,70.236,3322,0
+ACLC.US,D,20241028,000000,70.62,70.68,70.4889,70.4889,6349,0
+ACLC.US,D,20241029,000000,70.44,70.7521,70.44,70.6008,5922,0
+ACLC.US,D,20241030,000000,70.4675,70.73,70.3593,70.3593,1465,0
+ACLC.US,D,20241031,000000,69.74,69.74,69.0374,69.0374,9263,0
+ACLC.US,D,20241101,000000,69.22,69.4025,69.2,69.31,3479,0
+ACLC.US,D,20241104,000000,68.96,69.31,68.83,68.91,11294,0
+ACLC.US,D,20241105,000000,69.21,69.6999,69.21,69.6904,4857,0
+ACLC.US,D,20241106,000000,70.97,71.52,70.94,71.4402,5108,0
+ACLC.US,D,20241107,000000,71.68,72.0281,71.6,72.0115,12457,0
+ACLC.US,D,20241108,000000,72.1939,72.39,72.1939,72.2563,6149,0
+ACLC.US,D,20241111,000000,72.41,72.44,72.2372,72.33,3716,0
+ACLC.US,D,20241112,000000,72.4275,72.44,72.2401,72.2485,2843,0
+ACLC.US,D,20241113,000000,72.17,72.47,72.17,72.2323,11564,0
+ACLC.US,D,20241114,000000,72.24,72.3,71.8457,71.8457,5658,0
+ACLC.US,D,20241115,000000,71.29,71.3716,70.69,70.8438,12408,0
+ACLC.US,D,20241118,000000,70.68,71.0737,70.68,71.02,13107,0
+ACLC.US,D,20241119,000000,70.74,71.41,70.45,71.41,7577,0
+ACLC.US,D,20241120,000000,71.2366,71.2366,70.75,71.2069,6108,0
+ACLC.US,D,20241121,000000,71.327,71.6808,70.935,71.5884,14091,0
+ACLC.US,D,20241122,000000,71.57,71.92,71.4,71.8654,40314,0
+ACLC.US,D,20241125,000000,72.35,72.4,72.02,72.1793,9939,0
+ACLC.US,D,20241126,000000,72.2101,72.5151,72.1506,72.5151,57609,0
+ACLC.US,D,20241127,000000,72.231,72.33,72.12,72.23,12920,0
+ACLC.US,D,20241129,000000,72.38,72.641,72.31,72.641,7944,0
+ACLC.US,D,20241202,000000,72.8146,72.96,72.6,72.901,6203,0
+ACLC.US,D,20241203,000000,72.84,73,72.78,72.99,3431,0
+ACLC.US,D,20241204,000000,73.3101,73.5125,73.19,73.5125,3629,0
+ACLC.US,D,20241205,000000,73.3938,73.5399,73.21,73.26,8871,0
+ACLC.US,D,20241206,000000,73.5123,73.535,73.28,73.4086,12768,0
+ACLC.US,D,20241209,000000,73.35,73.37,73.12,73.15,6019,0
+ACLC.US,D,20241210,000000,73.165,73.165,72.86,72.86,400,0
+ACLC.US,D,20241211,000000,73.4282,73.62,73.4282,73.46,3700,0
+ACLC.US,D,20241212,000000,73.21,73.51,73.09,73.09,57400,0
+ACLC.US,D,20241213,000000,73.2,73.2001,72.79,72.94,5300,0
+ACLC.US,D,20241216,000000,73.02,73.32,73.02,73.13,55600,0
+ACLC.US,D,20241217,000000,72.65,72.8696,72.59,72.8029,82800,0
+ACLC.US,D,20241218,000000,72.65,73.0599,70.755,70.8567,7000,0
+ACLC.US,D,20241219,000000,71.12,71.12,70.5974,70.5974,11100,0
+ACLC.US,D,20241220,000000,70.1,71.7178,70.01,71.1306,10300,0
+ACLC.US,D,20241223,000000,70.97,71.7,70.97,71.6978,6600,0
+ACLC.US,D,20241224,000000,71.68,72.4267,71.68,72.4267,3900,0
+ACLC.US,D,20241226,000000,72.36,72.6371,72.3,72.5776,7600,0
+ACLC.US,D,20241227,000000,71.55,71.73,71.55,71.6869,3300,0
+ACLC.US,D,20241230,000000,70.6,71.25,70.6,71.0712,4311,0
+ACLC.US,D,20241231,000000,71.17,71.17,70.48,70.5621,11105,0
+ACLC.US,D,20250102,000000,70.8,70.97,70,70.431,3778,0
+ACLC.US,D,20250103,000000,70.81,71.4298,70.63,71.36,7907,0
+ACLC.US,D,20250106,000000,72.29,72.3593,71.631,71.8139,6202,0
+ACLC.US,D,20250107,000000,71.84,71.84,70.87,70.9708,4473,0
+ACLC.US,D,20250108,000000,70.82,71.2,70.775,71.1371,2267,0
+ACLC.US,D,20250110,000000,70.27,70.49,69.93,70.01,12892,0
+ACLC.US,D,20250113,000000,69.4562,70.1031,69.37,70.1031,6876,0
+ACLC.US,D,20250114,000000,70.26,70.41,69.71,70.0521,9690,0
+ACLC.US,D,20250115,000000,71.09,71.47,71.08,71.4336,4498,0
+ACLC.US,D,20250116,000000,71.415,71.53,71.28,71.3668,2140,0
+ACLC.US,D,20250117,000000,71.9417,72.1501,71.85,71.9236,4973,0
+ACLC.US,D,20250121,000000,72.17,72.5714,72.17,72.5714,5245,0
+ACLC.US,D,20250122,000000,73.08,73.195,73.0234,73.0234,1133,0
+ACLC.US,D,20250123,000000,72.91,73.3712,72.91,73.3712,9060,0
+ACLC.US,D,20250124,000000,73.45,73.49,73.1677,73.2249,1946,0
+ACLC.US,D,20250127,000000,71.7901,71.9723,71.63,71.9723,5510,0
+ACLC.US,D,20250128,000000,71.7401,72.6516,71.7401,72.6416,8753,0
+ACLC.US,D,20250129,000000,72.31,72.36,71.92,72.1753,5517,0
+ACLC.US,D,20250130,000000,72.32,72.6785,72.12,72.5293,3935,0
+ACLC.US,D,20250131,000000,72.8069,73.15,72.2227,72.2227,5257,0
+ACLC.US,D,20250203,000000,70.92,71.9289,70.78,71.61,9388,0
+ACLC.US,D,20250204,000000,71.43,72.0389,71.42,72.0389,5294,0
+ACLC.US,D,20250205,000000,71.9372,72.3163,71.73,72.3163,4114,0
+ACLC.US,D,20250206,000000,72.48,72.5544,72.22,72.5544,1997,0
+ACLC.US,D,20250207,000000,72.612,72.65,71.8135,71.8135,4220,0
+ACLC.US,D,20250210,000000,72.07,72.29,71.992,72.213,7214,0
+ACLC.US,D,20250211,000000,72.08,72.43,71.9,72.3216,5099,0
+ACLC.US,D,20250212,000000,71.8115,72.1011,71.56,72.0102,4205,0
+ACLC.US,D,20250213,000000,72.4074,72.64,72.05,72.64,1686,0
+ACLC.US,D,20250214,000000,72.56,72.71,72.53,72.5561,4142,0
+ACLC.US,D,20250218,000000,72.4839,72.59,72.27,72.59,4336,0
+ACLC.US,D,20250219,000000,72.3163,72.7809,72.26,72.7809,2843,0
+ACLC.US,D,20250220,000000,72.4127,72.64,72.295,72.5627,2169,0
+ACLC.US,D,20250221,000000,72.26,72.33,71.15,71.1936,5322,0
+ACLC.US,D,20250224,000000,70.7898,71.16,70.61,70.61,4363,0
+ACLC.US,D,20250225,000000,70.14,70.45,70.14,70.2776,4194,0
+ACLC.US,D,20250226,000000,70.95,70.95,70.33,70.35,3051,0
+ACLC.US,D,20250227,000000,70.23,70.53,69.2639,69.2639,3706,0
+ACLC.US,D,20250228,000000,69.67,70.2865,69.49,70.2865,2879,0
+ACLC.US,D,20250303,000000,70.0488,70.16,68.54,68.8784,2148,0
+ACLC.US,D,20250304,000000,67.94,68.96,61.49,68.2323,6838,0
+ACLC.US,D,20250305,000000,68.39,69.045,67.9355,69.045,8737,0
+ACLC.US,D,20250306,000000,67.97,68.5898,67.72,67.72,5219,0
+ACLC.US,D,20250307,000000,67.31,68.08,66.97,67.95,9839,0
+ACLC.US,D,20250310,000000,67.0102,67.0102,65.95,66.1199,9387,0
+ACLC.US,D,20250311,000000,65.75,66.1036,65.39,65.6,6078,0
+ACLC.US,D,20250312,000000,65.8,66.25,65.38,65.89,7212,0
+ACLC.US,D,20250313,000000,65.77,65.77,64.82,64.87,8119,0
+ACLC.US,D,20250314,000000,65.6,66.27,65.6,66.27,5107,0
+ACLC.US,D,20250317,000000,66.3848,66.99,66.08,66.7187,2932,0
+ACLC.US,D,20250318,000000,65.98,66.41,65.85,65.88,710189,0
+ACLC.US,D,20250319,000000,66.19,66.54,66.1,66.54,7392,0
+ACLC.US,D,20250320,000000,66.83,66.95,66.07,66.46,7417,0
+ACLC.US,D,20250321,000000,65.92,66.55,65.81,66.55,7698,0
+ACLC.US,D,20250324,000000,67.4484,67.5899,67.36,67.58,3208,0
+ACLC.US,D,20250325,000000,67.65,67.74,67.45,67.6,22353,0
+ACLC.US,D,20250326,000000,67.6228,67.6228,66.7,66.8,13039,0
+ACLC.US,D,20250327,000000,66.3715,66.79,66.3715,66.61,5491,0
+ACLC.US,D,20250328,000000,65.61,66.28,65.2124,65.2124,1672,0
+ACLC.US,D,20250331,000000,64.52,65.51,64.27,65.47,7465,0
+ACLC.US,D,20250401,000000,65.25,65.941,64.93,65.82,8080,0
+ACLC.US,D,20250402,000000,65.54,66.3736,65.54,66.3736,4312,0
+ACLC.US,D,20250403,000000,63.56,64.0254,63.02,63.02,4214,0
+ACLC.US,D,20250404,000000,61.187,61.187,59.53,59.54,20148,0
+ACLC.US,D,20250407,000000,60.05,61.235,58.01,59.2042,15527,0
+ACLC.US,D,20250408,000000,61.39,61.4255,58.2325,58.2325,8551,0
+ACLC.US,D,20250409,000000,58.3,63.88,58.0608,63.87,9935,0
+ACLC.US,D,20250410,000000,62.12,62.34,60.22,61.74,8232,0
+ACLC.US,D,20250411,000000,61.412,62.9777,61.365,62.56,16182,0
+ACLC.US,D,20250414,000000,64.06,64.19,63.0664,63.2975,7184,0
+ACLC.US,D,20250415,000000,63.83,63.83,63,63.1,10732,0
+ACLC.US,D,20250416,000000,62.515,62.573,61.2221,61.73,509817,0
+ACLC.US,D,20250417,000000,61.76,61.995,61.43,61.67,6480,0
+ACLC.US,D,20250421,000000,60.776,60.89,59.57,60.07,6095,0
+ACLC.US,D,20250422,000000,60.7847,61.82,60.69,61.52,47261,0
+ACLC.US,D,20250423,000000,63.67,63.68,62.43,62.56,14933,0
+ACLC.US,D,20250424,000000,62.59,64.27,62.59,64.2,17960,0
+ACLC.US,D,20250425,000000,63.57,64.3107,63.52,64.3107,8591,0
+ACLC.US,D,20250428,000000,64.27,64.365,63.61,64.24,7301,0
+ACLC.US,D,20250429,000000,64.47,64.8,64.26,64.73,4657,0
+ACLC.US,D,20250430,000000,63.44,64.89,63.44,64.74,8816,0
+ACLC.US,D,20250501,000000,66.1,66.1,65.32,65.33,5035,0
+ACLC.US,D,20250502,000000,66.12,66.497,66.12,66.3836,2919,0
+ACLC.US,D,20250505,000000,66.29,66.43,66.1724,66.1724,3333,0
+ACLC.US,D,20250506,000000,65.64,65.8944,65.64,65.6875,6989,0
+ACLC.US,D,20250507,000000,65.89,65.89,65.54,65.82,2983,0
+ACLC.US,D,20250508,000000,66.33,66.7921,66.29,66.29,5847,0
+ACLC.US,D,20250509,000000,66.255,66.3926,66.21,66.273,4816,0
+ACLC.US,D,20250512,000000,68.12,68.5215,67.9706,68.5215,2261,0
+ACLC.US,D,20250513,000000,68.96,69.225,68.96,69.0851,11439,0
+ACLC.US,D,20250514,000000,69.0333,69.1556,68.8801,69.1556,1998,0
+ACLC.US,D,20250515,000000,68.98,69.3401,68.8889,69.2561,6245,0
+ACLC.US,D,20250516,000000,69.2102,69.734,69.13,69.7209,8670,0
+ACLC.US,D,20250519,000000,69.5406,69.94,69.51,69.94,5715,0
+ACLC.US,D,20250520,000000,69.6899,69.69,69.24,69.65,11907,0
+ACLC.US,D,20250521,000000,69.15,69.57,68.45,68.4543,3624,0
+ACLC.US,D,20250522,000000,68.43,68.6099,68.3,68.35,2784,0
+ACLC.US,D,20250523,000000,67.71,68.1,67.63,67.7677,5727,0
+ACLC.US,D,20250527,000000,68.66,69.2,68.66,69.13,8710,0
+ACLC.US,D,20250528,000000,69.24,69.24,68.87,68.87,4880,0
+ACLC.US,D,20250529,000000,69.04,69.51,68.91,69.09,6302,0
+ACLC.US,D,20250530,000000,68.915,69.1152,68.575,69.1152,1788,0
+ACLC.US,D,20250602,000000,68.8389,69.233,68.79,69.233,2006,0
+ACLC.US,D,20250603,000000,69.48,69.94,69.48,69.72,3657,0
+ACLC.US,D,20250604,000000,70.0063,70.0073,69.912,69.9178,2069,0
+ACLC.US,D,20250605,000000,69.73,70.3,69.44,69.6693,5575,0
+ACLC.US,D,20250606,000000,70.37,70.4557,70.18,70.3954,2713,0
+ACLC.US,D,20250609,000000,70.3929,70.46,70.33,70.36,3137,0
+ACLC.US,D,20250610,000000,70.498,70.708,70.498,70.708,8391,0
+ACLC.US,D,20250611,000000,70.94,71.08,70.42,70.5273,388694,0
+ACLC.US,D,20250612,000000,70.6855,70.795,70.6855,70.7417,2198,0
+ACLC.US,D,20250613,000000,69.89,70.379,69.77,69.77,2290,0
+ACLC.US,D,20250616,000000,70.56,70.7099,70.39,70.39,5106,0
+ACLC.US,D,20250617,000000,70.348,70.348,69.79,69.841,3306,0
+ACLC.US,D,20250618,000000,70.3,70.3,69.61,69.61,7969,0
+ACLC.US,D,20250620,000000,69.9165,69.9165,69.6177,69.6177,3379,0
+ACLC.US,D,20250623,000000,69.862,70.27,69.82,70.27,5775,0
+ACLC.US,D,20250624,000000,70.81,70.963,70.81,70.963,2580,0
+ACLC.US,D,20250625,000000,71.15,71.22,70.87,70.9503,9925,0
+ACLC.US,D,20250626,000000,71.34,71.55,71.33,71.518,1655,0
+ACLC.US,D,20250627,000000,71.88,72.0599,71.43,71.8899,4537,0
+ACLC.US,D,20250630,000000,72.15,72.326,71.88,72.326,8594,0
+ACLC.US,D,20250701,000000,72.225,72.3207,72.121,72.2886,2326,0
+ACLC.US,D,20250702,000000,72.49,72.6369,72.41,72.6369,891,0
+ACLC.US,D,20250703,000000,73.12,73.2154,73.1001,73.2154,2082,0
+ACLC.US,D,20250707,000000,73.0186,73.0186,72.42,72.6511,2880,0
+ACLC.US,D,20250708,000000,72.635,72.66,72.47,72.47,4155,0
+ACLC.US,D,20250709,000000,72.68,72.9291,72.68,72.9291,3113,0
+ACLC.US,D,20250710,000000,72.76,73.2,72.76,73.0665,6762,0
+ACLC.US,D,20250711,000000,72.7798,72.81,72.745,72.7608,1555,0
+ACLC.US,D,20250714,000000,72.56,72.85,72.56,72.85,3675,0
+ACLC.US,D,20250715,000000,73,73,72.488,72.488,9415,0
+ACLC.US,D,20250716,000000,72.39,72.64,72.3099,72.6282,5396,0
+ACLC.US,D,20250717,000000,72.88,73.17,72.86,73.0986,10910,0
+ACLC.US,D,20250718,000000,73.24,73.25,73.065,73.122,1343,0
+ACLC.US,D,20250721,000000,73.54,73.57,73.1483,73.1483,3319,0
+ACLC.US,D,20250722,000000,73.07,73.3381,73.07,73.3381,2208,0
+ACLC.US,D,20250723,000000,73.34,73.69,73.34,73.6831,5693,0
+ACLC.US,D,20250724,000000,73.81,73.81,73.68,73.7122,1900,0
+ACLC.US,D,20250725,000000,73.88,74.08,73.88,74.0522,548,0
+ACLC.US,D,20250728,000000,74.13,74.21,73.92,74.0668,8072,0
+ACLC.US,D,20250729,000000,74.21,74.21,73.8581,73.8581,1802,0
+ACLC.US,D,20250730,000000,74.02,74.07,73.541,73.77,3264,0
+ACLC.US,D,20250731,000000,74.19,74.2755,73.53,73.5493,5492,0
+ACLC.US,D,20250801,000000,72.51,72.81,72.354,72.354,2053,0
+ACLC.US,D,20250804,000000,73.141,73.4254,73.141,73.4254,2733,0
+ACLC.US,D,20250805,000000,73.365,73.3754,72.98,73.0397,5673,0
+ACLC.US,D,20250806,000000,73.09,73.64,73.09,73.6171,3482,0
+ACLC.US,D,20250807,000000,73.7963,73.7963,73.17,73.3558,3790,0
+ACLC.US,D,20250808,000000,73.92,73.92,73.68,73.9,5431,0
+ACLC.US,D,20250811,000000,73.8709,74.055,73.722,73.722,11641,0
+ACLC.US,D,20250812,000000,73.94,74.56,73.94,74.56,7206,0
+ACLC.US,D,20250813,000000,74.9,74.92,74.62,74.88,8450,0
+ACLC.US,D,20250814,000000,74.5627,74.869,74.56,74.869,8322,0
+ACLC.US,D,20250815,000000,74.79,74.84,74.621,74.7305,4228,0
+ACLC.US,D,20250818,000000,74.85,74.85,74.68,74.721,346794,0
+ACLC.US,D,20250819,000000,74.931,74.931,74.3274,74.429,5983,0
+ACLC.US,D,20250820,000000,73.735,74.39,73.6601,74.39,5135,0
+ACLC.US,D,20250821,000000,74.23,74.23,73.88,73.96,3357,0
+ACLC.US,D,20250822,000000,74.9,75.225,74.9,75.101,3497,0
+ACLC.US,D,20250825,000000,75.01,75.15,74.819,74.819,4959,0
+ACLC.US,D,20250826,000000,74.8893,75.25,74.86,75.25,5215,0
+ACLC.US,D,20250827,000000,75.29,75.44,75.2801,75.4,3451,0
+ACLC.US,D,20250828,000000,75.42,75.68,75.42,75.671,5643,0
+ACLC.US,D,20250829,000000,75.121,75.209,75.121,75.209,1669,0
+ACLC.US,D,20250902,000000,74.54,74.66,74.01,74.66,4886,0
+ACLC.US,D,20250903,000000,75.08,75.0876,74.7,75.02,5591,0
+ACLC.US,D,20250904,000000,74.96,75.66,74.96,75.66,4112,0
+ACLC.US,D,20250905,000000,75.41,75.5872,75.335,75.47,9097,0
+ACLC.US,D,20250908,000000,75.6661,75.6908,75.6661,75.6908,2718,0
+ACLC.US,D,20250909,000000,75.7434,75.84,75.605,75.84,3290,0
+ACLC.US,D,20250910,000000,76.1731,76.24,75.83,75.9439,2515,0
+ACLC.US,D,20250911,000000,76.5971,76.7149,76.5971,76.7149,1559,0
+ACLC.US,D,20250912,000000,76.55,76.69,76.55,76.6092,148836,0
+ACLC.US,D,20250915,000000,76.786,76.96,76.69,76.8636,7689,0
+ACLC.US,D,20250916,000000,76.67,76.75,76.67,76.7292,3530,0
+ACLC.US,D,20250917,000000,77.01,77.01,76.4801,76.551,6485,0
+ACLC.US,D,20250918,000000,76.97,77.095,76.93,76.9585,2189,0
+ACLC.US,D,20250919,000000,77.12,77.37,77.12,77.299,3382,0
+ACLC.US,D,20250922,000000,77.15,77.61,77.15,77.5731,10156,0
+ACLC.US,D,20250923,000000,77.35,77.35,76.7908,76.9063,5250,0
+ACLC.US,D,20250924,000000,76.9775,76.9775,76.57,76.589,4385,0
+ACLC.US,D,20250925,000000,76.25,76.37,76.1,76.2895,11681,0
+ACLC.US,D,20250926,000000,76.4,76.79,76.36,76.7456,4869,0
+ACLC.US,D,20250929,000000,77.1,77.19,76.74,76.9051,2416,0
+ACLC.US,D,20250930,000000,76.81,77.2222,76.68,77.2222,6035,0
+ACLC.US,D,20251001,000000,76.99,77.58,76.8077,77.5069,4591,0
+ACLC.US,D,20251002,000000,77.52,77.6399,77.327,77.5116,3848,0
+ACLC.US,D,20251003,000000,77.7,78,77.5,77.6215,10122,0
+ACLC.US,D,20251006,000000,77.61,77.8111,77.5994,77.791,2888,0
+ACLC.US,D,20251007,000000,77.86,77.88,77.34,77.4401,3235,0
+ACLC.US,D,20251008,000000,77.675,77.79,77.29,77.7488,3428,0
+ACLC.US,D,20251009,000000,77.6699,77.67,77.4008,77.518,10570,0
+ACLC.US,D,20251010,000000,77.67,77.7416,75.579,75.579,7489,0
+ACLC.US,D,20251013,000000,76.645,76.78,76.645,76.7029,1569,0
+ACLC.US,D,20251014,000000,76.3995,76.8816,76.38,76.6013,154971,0
+ACLC.US,D,20251015,000000,77.46,77.48,76.37,76.7556,5126,0
+ACLC.US,D,20251016,000000,77.01,77.06,76.27,76.27,7088,0
+ACLC.US,D,20251017,000000,76.49,76.8123,76.47,76.8123,7014,0
+ACLC.US,D,20251020,000000,77.49,77.65,77.44,77.6172,7946,0
+ACLC.US,D,20251021,000000,77.7175,77.745,77.7158,77.7158,1170,0
+ACLC.US,D,20251022,000000,77.61,77.61,76.8901,77.159,11106,0
+ACLC.US,D,20251023,000000,77.255,77.72,77.255,77.6,10177,0
+ACLC.US,D,20251024,000000,78.22,78.3457,78.1907,78.2198,4956,0
+ACLC.US,D,20251027,000000,78.88,79.1857,78.8,79.1857,5777,0
+ACLC.US,D,20251028,000000,79.2,79.38,79.14,79.3615,6853,0
+ACLC.US,D,20251029,000000,79.41,79.46,79.1304,79.1304,4063,0
+ACLC.US,D,20251030,000000,78.8,79.16,78.56,78.571,11756,0
+ACLC.US,D,20251031,000000,78.7801,78.94,78.65,78.7524,4665,0
+ACLC.US,D,20251103,000000,78.65,78.84,78.54,78.765,6010,0
+ACLC.US,D,20251104,000000,78.3714,78.3714,77.95,77.9723,4677,0
+ACLC.US,D,20251105,000000,78.12,78.4447,78.1,78.13,4863,0
+ACLC.US,D,20251106,000000,77.7287,77.86,77.49,77.5,2217,0
+ACLC.US,D,20251107,000000,76.56,77.53,76.53,77.53,4966,0
+ACLC.US,D,20251110,000000,78.1,78.52,77.7053,78.35,9417,0
+ACLC.US,D,20251111,000000,78.4406,78.86,78.15,78.7741,3730,0
+ACLC.US,D,20251112,000000,79.32,79.46,79.03,79.04,3784,0
+ACLC.US,D,20251113,000000,78.6215,78.6215,77.6313,77.6313,11015,0
+ACLC.US,D,20251114,000000,77.26,77.82,76.71,77.2914,4590,0
+ACLC.US,D,20251117,000000,77.53,77.53,76.6315,76.6315,8997,0
+ACLC.US,D,20251118,000000,76.2349,76.41,76.03,76.1736,1416,0
+ACLC.US,D,20251119,000000,76.4451,76.455,75.935,76.321,7503,0
+ACLC.US,D,20251120,000000,77.45,77.57,75.113,75.113,4589,0
+ACLC.US,D,20251121,000000,75.5137,76.28,75.5137,76.169,1242,0
+ACLC.US,D,20251124,000000,76.92,77.39,76.92,77.2717,5581,0
+ACLC.US,D,20251125,000000,77.385,78.39,77.35,78.3786,9225,0
+ACLC.US,D,20251126,000000,78.36,78.72,78.17,78.5785,6779,0
+ACLC.US,D,20251128,000000,78.83,79.17,78.83,79.17,4158,0
+ACLC.US,D,20251201,000000,78.39,78.74,78.36,78.36,6985,0
+ACLC.US,D,20251202,000000,78.6202,78.88,78.6202,78.7503,1142,0
+ACLC.US,D,20251203,000000,78.7,79.1378,78.7,79.1378,3565,0
+ACLC.US,D,20251204,000000,78.84,78.87,78.6532,78.7911,5645,0
+ACLC.US,D,20251205,000000,79.53,79.53,79.2,79.2338,5872,0
+ACLC.US,D,20251208,000000,79.11,79.13,78.7,78.7168,6690,0
+ACLC.US,D,20251209,000000,79,79,78.678,78.678,6134,0
+ACLC.US,D,20251210,000000,78.84,79.53,78.73,79.4168,6176,0
+ACLC.US,D,20251211,000000,78.9211,79.526,78.9211,79.52,12926,0
+ACLC.US,D,20251212,000000,78.9898,78.99,78.25,78.431,12450,0
+ACLC.US,D,20251215,000000,78.27,78.3,78.1517,78.1517,4440,0
+ACLC.US,D,20251216,000000,77.7689,77.9687,77.6299,77.9687,5305,0
+ACLC.US,D,20251217,000000,78.2,78.22,77.1946,77.1946,19702,0
+ACLC.US,D,20251218,000000,77.741,77.741,77.655,77.67,6150,0
+ACLC.US,D,20251219,000000,77.95,78.32,77.64,78.125,13845,0
+ACLC.US,D,20251222,000000,78.575,78.731,78.575,78.7176,4016,0
+ACLC.US,D,20251223,000000,78.57,78.89,78.57,78.89,4592,0
+ACLC.US,D,20251224,000000,79.23,79.3891,78.78,79.3891,3870,0
+ACLC.US,D,20251226,000000,79.31,79.435,79.25,79.4306,18664,0
+ACLC.US,D,20251229,000000,79.18,79.18,79.05,79.0854,1789,0
+ACLC.US,D,20251230,000000,79.05,79.1015,78.9542,78.9542,2124,0
+ACLC.US,D,20251231,000000,78.7686,78.7686,78.35,78.35,6784,0
+ACLC.US,D,20260102,000000,78.2,78.74,78.14,78.5042,5173,0
+ACLC.US,D,20260105,000000,79.15,79.42,78.82,79.2116,8270,0
+ACLC.US,D,20260106,000000,79.56,79.875,78.9,79.875,7597,0
+ACLC.US,D,20260107,000000,79.33,79.46,79.0004,79.0004,11779,0
+ACLC.US,D,20260108,000000,79.14,79.32,79.14,79.2118,5468,0
+ACLC.US,D,20260109,000000,79.79,80.01,79.79,79.9699,4564,0
+ACLC.US,D,20260112,000000,79.65,79.9176,79.53,79.9176,12012,0
+ACLC.US,D,20260113,000000,79.44,79.51,79.14,79.31,6494,0
+ACLC.US,D,20260114,000000,78.6401,78.9375,78.63,78.9375,155572,0
+ACLC.US,D,20260115,000000,79.51,79.53,79.21,79.21,5580,0
+ACLC.US,D,20260116,000000,79.32,79.52,79.32,79.36,3806,0
+ACLC.US,D,20260120,000000,78.13,78.49,77.57,77.64,5551,0
+ACLC.US,D,20260121,000000,77.98,78.49,77.8899,78.4152,9509,0
+ACLC.US,D,20260122,000000,78.88,79.16,78.88,78.9187,5708,0
+ACLC.US,D,20260123,000000,78.8878,79.2,78.81,78.96,11236,0
+ACLC.US,D,20260126,000000,79.36,79.58,79.36,79.5,6373,0
+ACLC.US,D,20260127,000000,79.56,79.92,79.56,79.85,11457,0
+ACLC.US,D,20260128,000000,79.89,79.95,79.7324,79.8,5365,0
+ACLC.US,D,20260129,000000,79.52,79.629,78.68,79.62,19423,0
+ACLC.US,D,20260130,000000,79.33,79.48,78.87,79.22,10926,0
+ACLC.US,D,20260202,000000,79.4,79.825,79.4,79.69,17728,0
+ACLC.US,D,20260203,000000,79.41,79.62,78.185,78.58,7754,0
+ACLC.US,D,20260204,000000,78.11,78.55,77.67,78.17,26188,0
+ACLC.US,D,20260205,000000,78.28,78.4,77.8,77.8,272141,0
+ACLC.US,D,20260206,000000,77.8,79.0001,77.8,79.0001,17307,0
+ACLC.US,D,20260209,000000,78.94,79.45,78.7,79.4131,8889,0
+ACLC.US,D,20260210,000000,79.8,79.8,79.45,79.45,10381,0
+ACLC.US,D,20260211,000000,79.769,79.769,78.9807,79.36,9358,0
+ACLC.US,D,20260212,000000,79.29,79.33,78.0145,78.0145,2626,0
+ACLC.US,D,20260213,000000,78.42,79.03,78.335,78.54,18117,0
+ACLC.US,D,20260217,000000,77.555,78.32,77.555,78.19,6754,0
+ACLC.US,D,20260218,000000,78.82,78.86,78.42,78.5,21255,0
diff --git a/daily/us/nyse stocks/1/aclo.us.txt b/daily/us/nyse stocks/1/aclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40e6f2420c6f04e45e4a572c80d3a22cf8235c51
--- /dev/null
+++ b/daily/us/nyse stocks/1/aclo.us.txt	
@@ -0,0 +1,178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLO.US,D,20241120,000000,50.01,50.0351,50.01,50.0351,100100,0
+ACLO.US,D,20241122,000000,50.12,50.12,50.095,50.095,60610,0
+ACLO.US,D,20241125,000000,50.0699,50.085,50.0699,50.085,1001,0
+ACLO.US,D,20241126,000000,50.12,50.16,50.1194,50.1194,600,0
+ACLO.US,D,20241127,000000,50.11,50.16,50.1,50.13,13400,0
+ACLO.US,D,20241129,000000,50.18,50.18,50.1445,50.1445,804,0
+ACLO.US,D,20241203,000000,50.15,50.2886,50.15,50.2886,60900,0
+ACLO.US,D,20241204,000000,50.15,50.16,50.1275,50.1275,503,0
+ACLO.US,D,20241206,000000,50.15,50.164,50.15,50.164,6704,0
+ACLO.US,D,20241213,000000,50.2108,50.2108,50.205,50.205,159,0
+ACLO.US,D,20241219,000000,49.98,49.99,49.9741,49.99,40390,0
+ACLO.US,D,20241224,000000,50.05,50.0798,50.0499,50.0798,999,0
+ACLO.US,D,20250102,000000,50.0948,50.1151,50.0948,50.1151,192,0
+ACLO.US,D,20250110,000000,50.19,50.1951,50.19,50.1951,1399,0
+ACLO.US,D,20250114,000000,50.2486,50.2486,50.2206,50.225,60242,0
+ACLO.US,D,20250122,000000,50.32,50.36,50.32,50.36,80804,0
+ACLO.US,D,20250128,000000,50.39,50.39,50.385,50.385,81886,0
+ACLO.US,D,20250203,000000,50.24,50.25,50.24,50.2401,98048,0
+ACLO.US,D,20250206,000000,50.27,50.31,50.27,50.3075,745100,0
+ACLO.US,D,20250207,000000,50.31,50.34,50.31,50.3191,20940,0
+ACLO.US,D,20250213,000000,50.31,50.31,50.31,50.31,156,0
+ACLO.US,D,20250221,000000,50.32,50.335,50.32,50.335,407,0
+ACLO.US,D,20250224,000000,50.31,50.31,50.31,50.31,305,0
+ACLO.US,D,20250227,000000,50.4,50.4,50.35,50.37,195010,0
+ACLO.US,D,20250228,000000,50.39,50.39,50.39,50.39,956,0
+ACLO.US,D,20250303,000000,50.194,50.194,50.18,50.18,193,0
+ACLO.US,D,20250307,000000,50.1792,50.2029,50.1792,50.2029,513,0
+ACLO.US,D,20250310,000000,50.2,50.205,50.2,50.205,601,0
+ACLO.US,D,20250311,000000,50.19,50.205,50.18,50.205,272575,0
+ACLO.US,D,20250312,000000,50.195,50.195,50.195,50.195,554,0
+ACLO.US,D,20250313,000000,50.18,50.22,50.17,50.17,919,0
+ACLO.US,D,20250314,000000,50.15,50.18,50.12,50.1451,2387,0
+ACLO.US,D,20250317,000000,50.13,50.18,50.13,50.1398,619,0
+ACLO.US,D,20250328,000000,50.22,50.24,50.2,50.2,15003,0
+ACLO.US,D,20250331,000000,50.21,50.34,50.21,50.3026,5811,0
+ACLO.US,D,20250402,000000,50.02,50.04,50.02,50.04,209321,0
+ACLO.US,D,20250404,000000,49.96,49.98,49.65,49.74,407803,0
+ACLO.US,D,20250407,000000,49.79,49.9,49.63,49.63,2759,0
+ACLO.US,D,20250408,000000,49.7599,49.7599,49.587,49.587,864,0
+ACLO.US,D,20250409,000000,49.65,49.7018,49.65,49.7018,141052,0
+ACLO.US,D,20250410,000000,49.65,49.65,49.65,49.65,418,0
+ACLO.US,D,20250411,000000,49.7,49.7,49.595,49.6299,9507,0
+ACLO.US,D,20250414,000000,49.76,49.835,49.73,49.7732,2678,0
+ACLO.US,D,20250415,000000,49.81,49.8799,49.81,49.8754,83485,0
+ACLO.US,D,20250416,000000,49.755,49.755,49.755,49.755,258,0
+ACLO.US,D,20250422,000000,49.8014,49.8624,49.8014,49.8624,287,0
+ACLO.US,D,20250423,000000,49.94,49.94,49.9,49.9,181,0
+ACLO.US,D,20250424,000000,49.95,50.04,49.95,49.995,5272,0
+ACLO.US,D,20250507,000000,50.05,50.05,50.01,50.02,501,0
+ACLO.US,D,20250508,000000,50.06,50.06,50.05,50.05,534,0
+ACLO.US,D,20250512,000000,50.1,50.1,50.1,50.1,7013,0
+ACLO.US,D,20250513,000000,50.14,50.14,50.12,50.12,2113,0
+ACLO.US,D,20250515,000000,50.18,50.18,50.1465,50.1465,328057,0
+ACLO.US,D,20250516,000000,50.21,50.25,50.21,50.2377,3853,0
+ACLO.US,D,20250519,000000,50.24,50.24,50.21,50.225,1406,0
+ACLO.US,D,20250520,000000,50.24,50.24,50.22,50.22,107,0
+ACLO.US,D,20250522,000000,50.245,50.295,50.245,50.295,477,0
+ACLO.US,D,20250523,000000,50.25,50.26,50.245,50.245,1682,0
+ACLO.US,D,20250529,000000,50.32,50.35,50.25,50.35,1797,0
+ACLO.US,D,20250530,000000,50.4,50.4,50.3925,50.3925,1851,0
+ACLO.US,D,20250604,000000,50.2,50.2,50.195,50.195,312,0
+ACLO.US,D,20250605,000000,50.17,50.17,50.16,50.16,283,0
+ACLO.US,D,20250613,000000,50.285,50.285,50.2842,50.2842,100035,0
+ACLO.US,D,20250618,000000,50.3,50.34,50.2784,50.2784,2015,0
+ACLO.US,D,20250620,000000,50.3,50.3,50.27,50.29,6898,0
+ACLO.US,D,20250626,000000,50.32,50.32,50.3191,50.3191,2046,0
+ACLO.US,D,20250703,000000,50.2262,50.2262,50.2152,50.2152,148,0
+ACLO.US,D,20250707,000000,50.24,50.2423,50.24,50.2423,1606,0
+ACLO.US,D,20250709,000000,50.2452,50.275,50.2452,50.275,1146,0
+ACLO.US,D,20250711,000000,50.27,50.29,50.27,50.29,2053,0
+ACLO.US,D,20250714,000000,50.35,50.36,50.32,50.32,25406,0
+ACLO.US,D,20250715,000000,50.28,50.29,50.25,50.2851,18105,0
+ACLO.US,D,20250716,000000,50.2705,50.32,50.2705,50.29,2366,0
+ACLO.US,D,20250717,000000,50.34,50.35,50.3111,50.3208,5048,0
+ACLO.US,D,20250718,000000,50.35,50.41,50.35,50.39,16988,0
+ACLO.US,D,20250721,000000,50.33,50.37,50.33,50.37,526,0
+ACLO.US,D,20250723,000000,50.4,50.4,50.3791,50.3791,411,0
+ACLO.US,D,20250728,000000,50.42,50.44,50.42,50.44,352,0
+ACLO.US,D,20250731,000000,50.43,50.49,50.43,50.475,2958,0
+ACLO.US,D,20250805,000000,50.3203,50.3203,50.3,50.3,190,0
+ACLO.US,D,20250807,000000,50.3298,50.3298,50.3199,50.3199,658,0
+ACLO.US,D,20250814,000000,50.345,50.35,50.345,50.35,128,0
+ACLO.US,D,20250818,000000,50.3727,50.3727,50.36,50.36,1112,0
+ACLO.US,D,20250820,000000,50.37,50.37,50.37,50.37,1222,0
+ACLO.US,D,20250821,000000,50.42,50.42,50.39,50.39,1068,0
+ACLO.US,D,20250822,000000,50.4,50.42,50.3848,50.41,13237,0
+ACLO.US,D,20250825,000000,50.4001,50.47,50.4,50.45,1987,0
+ACLO.US,D,20250826,000000,50.45,50.45,50.445,50.445,895,0
+ACLO.US,D,20250829,000000,50.44,50.46,50.44,50.46,620,0
+ACLO.US,D,20250904,000000,50.3499,50.3499,50.31,50.31,152,0
+ACLO.US,D,20250905,000000,50.3284,50.3284,50.3038,50.3038,3019,0
+ACLO.US,D,20250909,000000,50.34,50.365,50.34,50.365,138,0
+ACLO.US,D,20250911,000000,50.38,50.38,50.3497,50.3497,225,0
+ACLO.US,D,20250915,000000,50.38,50.38,50.3651,50.3651,213,0
+ACLO.US,D,20250916,000000,50.4,50.4,50.3666,50.3666,2042,0
+ACLO.US,D,20250917,000000,50.39,50.4,50.39,50.3961,563,0
+ACLO.US,D,20250918,000000,50.4,50.42,50.39,50.3964,3264,0
+ACLO.US,D,20250919,000000,50.42,50.42,50.4099,50.4099,162,0
+ACLO.US,D,20250922,000000,50.43,50.47,50.419,50.4378,6679,0
+ACLO.US,D,20250923,000000,50.42,50.435,50.42,50.435,1167,0
+ACLO.US,D,20250924,000000,50.44,50.44,50.435,50.435,590,0
+ACLO.US,D,20250925,000000,50.44,50.4555,50.44,50.4555,112,0
+ACLO.US,D,20250929,000000,50.45,50.47,50.45,50.46,267,0
+ACLO.US,D,20250930,000000,50.45,50.4601,50.45,50.4601,803,0
+ACLO.US,D,20251001,000000,50.3,50.35,50.3,50.315,2581,0
+ACLO.US,D,20251002,000000,50.3,50.325,50.3,50.325,298,0
+ACLO.US,D,20251003,000000,50.3286,50.33,50.31,50.33,313,0
+ACLO.US,D,20251006,000000,50.37,50.38,50.3429,50.3429,640,0
+ACLO.US,D,20251008,000000,50.33,50.355,50.33,50.355,398,0
+ACLO.US,D,20251009,000000,50.3688,50.37,50.34,50.37,918,0
+ACLO.US,D,20251014,000000,50.36,50.39,50.36,50.375,5653,0
+ACLO.US,D,20251015,000000,50.372,50.39,50.36,50.37,2992,0
+ACLO.US,D,20251017,000000,50.39,50.3905,50.39,50.3905,523,0
+ACLO.US,D,20251021,000000,50.42,50.47,50.41,50.44,7036,0
+ACLO.US,D,20251023,000000,50.47,50.47,50.44,50.44,436,0
+ACLO.US,D,20251024,000000,50.49,50.49,50.455,50.455,3035,0
+ACLO.US,D,20251027,000000,50.51,50.51,50.4909,50.4909,611,0
+ACLO.US,D,20251028,000000,50.506519,50.53,50.505,50.505,639,0
+ACLO.US,D,20251029,000000,50.5,50.51,50.5,50.51,528,0
+ACLO.US,D,20251031,000000,50.4906,50.52,50.4906,50.52,219,0
+ACLO.US,D,20251103,000000,50.35,50.35,50.34,50.34,962,0
+ACLO.US,D,20251104,000000,50.3599,50.3599,50.335,50.335,265,0
+ACLO.US,D,20251105,000000,50.36,50.37,50.31,50.345,96858,0
+ACLO.US,D,20251106,000000,50.36,50.36,50.32,50.3382,5481,0
+ACLO.US,D,20251107,000000,50.37,50.44,50.37,50.3877,3842,0
+ACLO.US,D,20251110,000000,50.4,50.4,50.37,50.37,1069,0
+ACLO.US,D,20251111,000000,50.36,50.36,50.36,50.36,846,0
+ACLO.US,D,20251112,000000,50.375,50.41,50.375,50.375,1128,0
+ACLO.US,D,20251113,000000,50.45,50.45,50.4,50.406,82112,0
+ACLO.US,D,20251114,000000,50.405,50.42,50.39,50.42,3652,0
+ACLO.US,D,20251117,000000,50.44,50.44,50.44,50.44,325,0
+ACLO.US,D,20251120,000000,50.431,50.4362,50.431,50.4362,752,0
+ACLO.US,D,20251121,000000,50.47,50.47,50.445,50.445,145,0
+ACLO.US,D,20251124,000000,50.48,50.51,50.45,50.45,42088,0
+ACLO.US,D,20251126,000000,50.48,50.52,50.48,50.51,38073,0
+ACLO.US,D,20251201,000000,50.29,50.3204,50.2899,50.3204,685,0
+ACLO.US,D,20251203,000000,50.34,50.34,50.305,50.31,3475,0
+ACLO.US,D,20251204,000000,50.31,50.31,50.29,50.2999,2320,0
+ACLO.US,D,20251205,000000,50.32,50.3201,50.305,50.305,901,0
+ACLO.US,D,20251208,000000,50.309145,50.309145,50.305,50.305,570,0
+ACLO.US,D,20251209,000000,50.33,50.33,50.33,50.33,891,0
+ACLO.US,D,20251210,000000,50.35,50.35,50.32,50.32,195,0
+ACLO.US,D,20251212,000000,50.3622,50.3622,50.36,50.36,280,0
+ACLO.US,D,20251216,000000,50.41,50.41,50.39,50.39,957,0
+ACLO.US,D,20251217,000000,50.15,50.175,50.15,50.175,148,0
+ACLO.US,D,20251218,000000,50.23,50.23,50.2,50.2,222,0
+ACLO.US,D,20251219,000000,50.21,50.21,50.21,50.21,944,0
+ACLO.US,D,20251222,000000,50.206,50.215,50.206,50.215,839,0
+ACLO.US,D,20251223,000000,50.232,50.232,50.22,50.22,183,0
+ACLO.US,D,20251224,000000,50.2392,50.25,50.2392,50.25,174,0
+ACLO.US,D,20251226,000000,50.265,50.265,50.265,50.265,373,0
+ACLO.US,D,20251229,000000,50.3,50.31,50.27,50.295,1314,0
+ACLO.US,D,20251230,000000,50.3,50.33,50.3,50.305,1768,0
+ACLO.US,D,20260102,000000,50.3,50.325,50.27,50.325,914,0
+ACLO.US,D,20260105,000000,50.326,50.33,50.326,50.33,346,0
+ACLO.US,D,20260106,000000,50.35,50.38,50.35,50.37,2050,0
+ACLO.US,D,20260107,000000,50.3387,50.34,50.335,50.335,692,0
+ACLO.US,D,20260108,000000,50.346,50.36,50.346,50.36,2969,0
+ACLO.US,D,20260112,000000,50.37,50.4,50.37,50.39,162194,0
+ACLO.US,D,20260113,000000,50.45,50.45,50.39,50.42,13952,0
+ACLO.US,D,20260114,000000,50.4292,50.45,50.4292,50.44,492,0
+ACLO.US,D,20260116,000000,50.48,50.49,50.43,50.47,16601,0
+ACLO.US,D,20260120,000000,50.45,50.47,50.44,50.47,334427,0
+ACLO.US,D,20260121,000000,50.5,50.5,50.485,50.485,1233,0
+ACLO.US,D,20260122,000000,50.5,50.5,50.495,50.495,538,0
+ACLO.US,D,20260126,000000,50.509,50.509,50.505,50.505,370,0
+ACLO.US,D,20260127,000000,50.53,50.55,50.49,50.5031,311785,0
+ACLO.US,D,20260128,000000,50.535,50.555,50.535,50.555,3305,0
+ACLO.US,D,20260129,000000,50.535,50.54,50.53,50.53,6066,0
+ACLO.US,D,20260202,000000,50.4,50.4,50.36,50.3799,1138,0
+ACLO.US,D,20260204,000000,50.4,50.4,50.38,50.38,1631,0
+ACLO.US,D,20260205,000000,50.38,50.38,50.375,50.375,315223,0
+ACLO.US,D,20260206,000000,50.36,50.365,50.36,50.365,278,0
+ACLO.US,D,20260209,000000,50.3875,50.4,50.375,50.38,745,0
+ACLO.US,D,20260212,000000,50.45,50.46,50.435,50.435,1178,0
+ACLO.US,D,20260213,000000,50.446,50.446,50.435,50.435,235,0
+ACLO.US,D,20260218,000000,50.5,50.51,50.44,50.4601,7522,0
diff --git a/daily/us/nyse stocks/1/acr.us.txt b/daily/us/nyse stocks/1/acr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c25d36a145d690b14053df5480e4b3f51c41b8a6
--- /dev/null
+++ b/daily/us/nyse stocks/1/acr.us.txt	
@@ -0,0 +1,5040 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACR.US,D,20060206,000000,59.169,59.169,59.169,59.169,0,0
+ACR.US,D,20060207,000000,57.189,57.981,55.212,55.212,639174,0
+ACR.US,D,20060208,000000,55.212,55.923,55.212,55.212,133730,0
+ACR.US,D,20060209,000000,55.611,56.793,55.407,56.082,21998,0
+ACR.US,D,20060210,000000,56.199,56.397,56.001,56.238,14767,0
+ACR.US,D,20060213,000000,56.199,56.397,56.001,56.277,7155,0
+ACR.US,D,20060214,000000,56.397,57.579,56.199,57.546,31454,0
+ACR.US,D,20060215,000000,57.384,57.384,56.793,56.988,5006,0
+ACR.US,D,20060216,000000,57.189,57.903,57.189,57.384,5411,0
+ACR.US,D,20060217,000000,57.579,58.338,56.988,57.189,7813,0
+ACR.US,D,20060221,000000,57.225,57.663,57.225,57.663,2099,0
+ACR.US,D,20060222,000000,57.579,57.579,56.751,56.751,17268,0
+ACR.US,D,20060223,000000,56.559,56.559,55.611,55.611,7863,0
+ACR.US,D,20060224,000000,56.001,56.001,55.293,55.803,12693,0
+ACR.US,D,20060227,000000,55.728,56.595,55.728,56.595,3944,0
+ACR.US,D,20060228,000000,56.559,57.744,56.199,57.189,9002,0
+ACR.US,D,20060301,000000,57.189,57.504,56.793,57.429,2832,0
+ACR.US,D,20060302,000000,57.429,57.864,57.189,57.189,3920,0
+ACR.US,D,20060303,000000,57.189,57.225,56.793,56.793,3490,0
+ACR.US,D,20060306,000000,56.595,57.144,56.397,56.838,3920,0
+ACR.US,D,20060307,000000,56.397,56.397,55.611,55.644,8571,0
+ACR.US,D,20060308,000000,55.611,56.199,55.293,56.001,11024,0
+ACR.US,D,20060309,000000,56.001,56.481,55.803,56.199,20633,0
+ACR.US,D,20060310,000000,55.803,56.559,55.803,56.517,11657,0
+ACR.US,D,20060313,000000,56.397,56.559,55.803,56.439,16890,0
+ACR.US,D,20060314,000000,56.046,56.988,55.803,56.751,10392,0
+ACR.US,D,20060315,000000,56.397,56.913,56.001,56.199,8067,0
+ACR.US,D,20060316,000000,56.199,56.712,55.407,56.712,15171,0
+ACR.US,D,20060317,000000,56.595,56.952,56.439,56.712,8825,0
+ACR.US,D,20060320,000000,56.988,56.988,56.001,56.793,10468,0
+ACR.US,D,20060321,000000,56.793,56.793,55.803,56.355,6548,0
+ACR.US,D,20060322,000000,56.199,56.481,56.001,56.199,16915,0
+ACR.US,D,20060323,000000,55.212,56.199,55.212,56.199,10543,0
+ACR.US,D,20060324,000000,56.355,56.397,56.157,56.199,19191,0
+ACR.US,D,20060327,000000,56.322,56.322,55.803,56.199,12870,0
+ACR.US,D,20060328,000000,56.157,56.238,55.803,56.238,11834,0
+ACR.US,D,20060329,000000,56.199,56.238,55.407,55.803,18938,0
+ACR.US,D,20060330,000000,55.407,55.407,55.212,55.254,8951,0
+ACR.US,D,20060331,000000,55.254,55.254,53.907,54.339,61013,0
+ACR.US,D,20060403,000000,54.42,55.212,53.001,53.739,25638,0
+ACR.US,D,20060404,000000,53.391,54.144,53.391,54.024,13250,0
+ACR.US,D,20060405,000000,54.024,54.978,53.826,54.501,7054,0
+ACR.US,D,20060406,000000,54.144,54.42,53.907,54.024,37396,0
+ACR.US,D,20060407,000000,54.384,54.588,53.865,54.066,5461,0
+ACR.US,D,20060410,000000,54.066,54.216,53.826,54.216,8977,0
+ACR.US,D,20060411,000000,54.024,54.102,53.67,53.865,4551,0
+ACR.US,D,20060412,000000,53.943,54.384,53.709,53.826,20607,0
+ACR.US,D,20060413,000000,53.709,53.907,53.709,53.907,1340,0
+ACR.US,D,20060417,000000,53.907,56.082,53.907,55.167,23034,0
+ACR.US,D,20060418,000000,55.134,56.121,55.134,56.001,19191,0
+ACR.US,D,20060419,000000,55.965,56.001,55.293,55.923,10923,0
+ACR.US,D,20060420,000000,55.803,56.001,55.407,55.803,10165,0
+ACR.US,D,20060421,000000,55.803,55.884,55.293,55.803,4071,0
+ACR.US,D,20060424,000000,55.965,56.001,54.813,55.212,3641,0
+ACR.US,D,20060425,000000,55.212,56.001,55.017,55.293,7308,0
+ACR.US,D,20060426,000000,55.212,55.371,54.813,54.861,2705,0
+ACR.US,D,20060427,000000,54.861,54.861,53.985,54.024,6499,0
+ACR.US,D,20060428,000000,54.024,55.167,53.79,54.54,6245,0
+ACR.US,D,20060501,000000,54.42,55.212,54.339,54.615,5587,0
+ACR.US,D,20060502,000000,54.615,54.861,54.18,54.615,20026,0
+ACR.US,D,20060503,000000,54.459,54.54,54.024,54.501,8268,0
+ACR.US,D,20060504,000000,54.813,55.134,54.501,55.134,4930,0
+ACR.US,D,20060505,000000,55.134,55.611,54.978,54.978,6523,0
+ACR.US,D,20060508,000000,54.588,55.212,54.42,54.732,4020,0
+ACR.US,D,20060509,000000,54.732,55.167,54.615,55.017,3768,0
+ACR.US,D,20060510,000000,55.017,55.212,54.42,54.615,6472,0
+ACR.US,D,20060511,000000,54.459,54.654,54.102,54.144,6650,0
+ACR.US,D,20060512,000000,54.216,54.54,54.024,54.024,2503,0
+ACR.US,D,20060515,000000,53.826,54.024,53.826,54.024,3211,0
+ACR.US,D,20060516,000000,54.024,54.024,53.826,53.907,1365,0
+ACR.US,D,20060517,000000,53.907,54.066,53.79,53.826,4703,0
+ACR.US,D,20060518,000000,53.907,54.732,53.865,54.42,4574,0
+ACR.US,D,20060519,000000,54.459,54.459,53.427,54.024,5663,0
+ACR.US,D,20060522,000000,53.826,53.865,52.287,52.959,9735,0
+ACR.US,D,20060523,000000,53.232,53.985,53.034,53.79,5993,0
+ACR.US,D,20060524,000000,53.739,53.826,52.089,52.239,9531,0
+ACR.US,D,20060525,000000,52.239,52.758,51.492,51.654,24982,0
+ACR.US,D,20060526,000000,51.654,51.654,49.557,50.82,64779,0
+ACR.US,D,20060530,000000,50.82,50.82,49.674,50.232,16864,0
+ACR.US,D,20060531,000000,50.304,51.057,49.674,50.232,76816,0
+ACR.US,D,20060601,000000,50.466,50.622,49.674,50.232,11050,0
+ACR.US,D,20060602,000000,50.622,51.378,49.914,51.258,20253,0
+ACR.US,D,20060605,000000,51.258,51.258,49.992,49.992,12516,0
+ACR.US,D,20060606,000000,50.028,50.109,49.356,49.791,13199,0
+ACR.US,D,20060607,000000,49.791,50.505,49.674,50.232,23236,0
+ACR.US,D,20060608,000000,50.064,50.109,48.966,49.206,23541,0
+ACR.US,D,20060609,000000,49.476,49.59,48.495,48.723,46499,0
+ACR.US,D,20060612,000000,48.687,48.723,47.772,47.817,33731,0
+ACR.US,D,20060613,000000,47.697,48.291,47.34,48.015,19039,0
+ACR.US,D,20060614,000000,48.165,48.882,48.165,48.495,6169,0
+ACR.US,D,20060615,000000,48.882,49.356,48.882,49.278,9406,0
+ACR.US,D,20060616,000000,48.882,49.44,48.765,49.44,16890,0
+ACR.US,D,20060619,000000,49.278,51.258,48.528,50.064,25791,0
+ACR.US,D,20060620,000000,50.421,50.421,49.278,49.44,26777,0
+ACR.US,D,20060621,000000,49.833,50.232,49.707,49.707,18533,0
+ACR.US,D,20060622,000000,49.674,50.151,49.674,50.151,13350,0
+ACR.US,D,20060623,000000,49.752,49.992,49.44,49.674,4856,0
+ACR.US,D,20060626,000000,50.859,51.729,50.82,51.456,31327,0
+ACR.US,D,20060627,000000,51.258,51.258,50.664,50.859,22503,0
+ACR.US,D,20060628,000000,50.859,51.18,50.541,50.859,10189,0
+ACR.US,D,20060629,000000,50.859,51.057,50.505,50.859,20935,0
+ACR.US,D,20060630,000000,50.664,50.859,50.505,50.748,19418,0
+ACR.US,D,20060703,000000,51.138,51.138,50.664,50.664,2302,0
+ACR.US,D,20060705,000000,50.664,50.859,50.265,50.265,11453,0
+ACR.US,D,20060706,000000,50.304,50.541,50.064,50.265,19545,0
+ACR.US,D,20060707,000000,50.184,50.466,50.064,50.265,11834,0
+ACR.US,D,20060710,000000,50.265,50.466,49.875,50.421,5461,0
+ACR.US,D,20060711,000000,50.064,51.258,50.064,50.466,9406,0
+ACR.US,D,20060712,000000,50.466,50.859,49.674,49.992,7383,0
+ACR.US,D,20060713,000000,49.875,49.875,49.278,49.557,8597,0
+ACR.US,D,20060714,000000,49.557,49.674,48.882,49.356,3869,0
+ACR.US,D,20060717,000000,49.08,49.317,48.567,49.08,8142,0
+ACR.US,D,20060718,000000,49.08,50.265,48.291,48.84,14058,0
+ACR.US,D,20060719,000000,49.08,50.064,48.723,49.044,3514,0
+ACR.US,D,20060720,000000,49.044,49.119,47.973,48.291,8977,0
+ACR.US,D,20060721,000000,48.291,48.291,47.382,47.937,169306,0
+ACR.US,D,20060724,000000,48.093,48.966,47.736,48.966,4856,0
+ACR.US,D,20060725,000000,48.687,48.807,48.165,48.495,3287,0
+ACR.US,D,20060726,000000,48.687,49.638,48.687,49.557,8242,0
+ACR.US,D,20060727,000000,49.638,50.466,49.638,49.914,10189,0
+ACR.US,D,20060728,000000,50.064,50.466,50.064,50.265,16586,0
+ACR.US,D,20060731,000000,50.466,50.979,50.466,50.781,18357,0
+ACR.US,D,20060801,000000,50.664,50.664,50.304,50.466,9432,0
+ACR.US,D,20060802,000000,50.859,50.859,50.064,50.466,92946,0
+ACR.US,D,20060803,000000,50.421,50.622,50.265,50.505,31454,0
+ACR.US,D,20060804,000000,50.265,50.466,50.064,50.304,22251,0
+ACR.US,D,20060807,000000,50.064,50.466,49.674,50.151,39596,0
+ACR.US,D,20060808,000000,50.151,50.391,49.278,49.518,10341,0
+ACR.US,D,20060809,000000,49.59,50.265,49.59,49.95,7435,0
+ACR.US,D,20060810,000000,49.278,49.914,49.278,49.674,15069,0
+ACR.US,D,20060811,000000,49.278,49.674,49.161,49.356,6145,0
+ACR.US,D,20060814,000000,49.476,49.875,49.044,49.44,15804,0
+ACR.US,D,20060815,000000,49.476,50.265,49.044,49.398,61466,0
+ACR.US,D,20060816,000000,49.674,49.674,48.966,49.161,20228,0
+ACR.US,D,20060817,000000,49.08,51.969,49.08,51.411,91051,0
+ACR.US,D,20060818,000000,51.456,53.151,51.456,52.089,108498,0
+ACR.US,D,20060821,000000,52.239,54.588,52.239,54.42,44653,0
+ACR.US,D,20060822,000000,54.216,54.588,53.625,54.459,15272,0
+ACR.US,D,20060823,000000,54.303,54.978,53.556,54.615,23312,0
+ACR.US,D,20060824,000000,54.813,55.407,54.42,55.017,30645,0
+ACR.US,D,20060825,000000,54.813,56.157,54.813,55.758,30519,0
+ACR.US,D,20060828,000000,56.157,56.157,53.943,54.933,56915,0
+ACR.US,D,20060829,000000,55.329,55.965,55.053,55.683,25943,0
+ACR.US,D,20060830,000000,56.082,56.199,55.449,55.965,25486,0
+ACR.US,D,20060831,000000,56.157,56.199,55.758,56.199,17066,0
+ACR.US,D,20060901,000000,56.199,56.631,55.884,56.082,23363,0
+ACR.US,D,20060905,000000,56.277,57.189,56.277,56.559,13731,0
+ACR.US,D,20060906,000000,56.838,57.144,56.481,56.517,20733,0
+ACR.US,D,20060907,000000,56.595,56.673,55.017,55.212,37774,0
+ACR.US,D,20060908,000000,55.212,55.611,54.933,55.371,24577,0
+ACR.US,D,20060911,000000,55.611,55.803,55.053,55.371,23743,0
+ACR.US,D,20060912,000000,55.212,56.001,55.017,55.758,28370,0
+ACR.US,D,20060913,000000,55.965,56.001,55.053,55.683,61873,0
+ACR.US,D,20060914,000000,55.803,56.355,55.683,56.001,37193,0
+ACR.US,D,20060915,000000,56.001,56.397,55.845,56.277,18812,0
+ACR.US,D,20060918,000000,56.001,57.903,56.001,57.903,24855,0
+ACR.US,D,20060919,000000,57.783,58.932,57.546,58.776,58206,0
+ACR.US,D,20060920,000000,58.932,59.961,58.569,59.286,42832,0
+ACR.US,D,20060921,000000,59.364,60.153,58.965,59.52,26827,0
+ACR.US,D,20060922,000000,59.52,59.961,59.52,59.919,20127,0
+ACR.US,D,20060925,000000,59.961,60.351,59.556,59.841,34084,0
+ACR.US,D,20060926,000000,59.961,60.549,59.877,60.066,15980,0
+ACR.US,D,20060927,000000,58.569,59.406,57.579,58.776,36410,0
+ACR.US,D,20060928,000000,58.776,59.718,58.776,59.679,12061,0
+ACR.US,D,20060929,000000,60.237,61.779,60.237,60.951,40304,0
+ACR.US,D,20061002,000000,60.951,61.143,60.507,60.549,27207,0
+ACR.US,D,20061003,000000,60.582,60.705,59.763,60.033,24477,0
+ACR.US,D,20061004,000000,60.033,60.705,59.52,60.705,46170,0
+ACR.US,D,20061005,000000,61.143,61.302,60.351,61.143,64933,0
+ACR.US,D,20061006,000000,61.143,62.325,60.867,61.896,24628,0
+ACR.US,D,20061009,000000,62.292,63.279,62.091,62.487,49381,0
+ACR.US,D,20061010,000000,62.691,62.76,61.731,62.052,13375,0
+ACR.US,D,20061011,000000,62.208,62.565,60.744,61.821,24275,0
+ACR.US,D,20061012,000000,61.494,63.045,61.464,63.003,21998,0
+ACR.US,D,20061013,000000,62.895,64.146,62.445,63.87,30797,0
+ACR.US,D,20061016,000000,64.071,64.314,63.672,64.23,17523,0
+ACR.US,D,20061017,000000,64.119,64.71,63.603,63.603,34260,0
+ACR.US,D,20061018,000000,63.87,64.188,63.045,63.912,25690,0
+ACR.US,D,20061019,000000,63.912,63.912,62.916,63.516,25260,0
+ACR.US,D,20061020,000000,63.474,63.756,62.691,63.603,18584,0
+ACR.US,D,20061023,000000,63.474,63.87,62.916,63.792,20153,0
+ACR.US,D,20061024,000000,64.071,65.454,64.071,64.899,73755,0
+ACR.US,D,20061025,000000,64.899,65.976,64.71,64.743,43339,0
+ACR.US,D,20061026,000000,64.863,65.655,64.863,65.373,15019,0
+ACR.US,D,20061027,000000,65.373,66.036,65.214,65.454,41896,0
+ACR.US,D,20061030,000000,65.058,65.976,65.058,65.259,18610,0
+ACR.US,D,20061031,000000,65.421,65.814,64.938,64.938,43288,0
+ACR.US,D,20061101,000000,65.334,66.393,65.334,65.73,50924,0
+ACR.US,D,20061102,000000,66.531,66.72,65.025,65.097,43161,0
+ACR.US,D,20061103,000000,65.421,65.616,64.863,65.568,33326,0
+ACR.US,D,20061106,000000,65.616,66.237,65.334,65.928,8546,0
+ACR.US,D,20061107,000000,65.928,68.025,65.691,65.928,32567,0
+ACR.US,D,20061108,000000,65.928,66.036,65.097,65.88,26170,0
+ACR.US,D,20061109,000000,66.036,66.237,65.73,66.036,25209,0
+ACR.US,D,20061110,000000,66.441,66.531,65.568,65.85,19014,0
+ACR.US,D,20061113,000000,65.85,67.914,65.85,66.912,31706,0
+ACR.US,D,20061114,000000,67.041,67.518,66.531,66.957,24603,0
+ACR.US,D,20061115,000000,67.068,68.1,67.068,67.632,34287,0
+ACR.US,D,20061116,000000,67.749,68.817,67.707,68.415,27915,0
+ACR.US,D,20061117,000000,68.229,68.931,67.392,68.415,18509,0
+ACR.US,D,20061120,000000,68.619,69.012,68.061,68.229,18484,0
+ACR.US,D,20061121,000000,68.538,69.564,68.502,68.538,16057,0
+ACR.US,D,20061122,000000,68.574,69.294,68.574,69.012,22149,0
+ACR.US,D,20061124,000000,68.7,69.93,68.7,69.129,2074,0
+ACR.US,D,20061127,000000,69.129,69.408,68.7,68.976,18230,0
+ACR.US,D,20061128,000000,68.817,68.817,68.463,68.619,15247,0
+ACR.US,D,20061129,000000,68.415,68.415,65.058,66.801,36941,0
+ACR.US,D,20061130,000000,66.597,66.597,65.454,65.454,41012,0
+ACR.US,D,20061201,000000,65.535,66.237,65.454,66.177,18888,0
+ACR.US,D,20061204,000000,66.393,67.206,66.237,66.549,45690,0
+ACR.US,D,20061205,000000,66.549,67.227,66.549,66.912,11858,0
+ACR.US,D,20061206,000000,66.957,67.041,66.597,66.645,23818,0
+ACR.US,D,20061207,000000,66.957,66.957,66.645,66.72,12162,0
+ACR.US,D,20061208,000000,67.227,67.632,66.834,66.996,63667,0
+ACR.US,D,20061211,000000,67.041,67.668,67.041,67.11,35626,0
+ACR.US,D,20061212,000000,67.518,68.229,67.227,68.025,29634,0
+ACR.US,D,20061213,000000,66.72,67.431,66.72,66.957,26752,0
+ACR.US,D,20061214,000000,66.957,67.206,66.237,66.597,90215,0
+ACR.US,D,20061215,000000,65.535,66.645,65.454,65.568,704459,0
+ACR.US,D,20061218,000000,65.454,65.85,65.259,65.454,150950,0
+ACR.US,D,20061219,000000,65.568,66.177,65.259,65.85,169029,0
+ACR.US,D,20061220,000000,65.568,65.976,65.373,65.85,72240,0
+ACR.US,D,20061221,000000,65.976,66.549,65.535,65.535,72845,0
+ACR.US,D,20061222,000000,65.421,65.691,65.058,65.058,96916,0
+ACR.US,D,20061226,000000,65.097,65.85,65.097,65.772,39670,0
+ACR.US,D,20061227,000000,66.036,66.207,65.535,65.814,49153,0
+ACR.US,D,20061228,000000,65.814,66.207,65.568,66.087,44729,0
+ACR.US,D,20061229,000000,66.087,67.206,66.087,67.041,44197,0
+ACR.US,D,20070103,000000,67.632,67.941,66.531,67.821,90975,0
+ACR.US,D,20070104,000000,67.749,67.791,66.996,67.578,30342,0
+ACR.US,D,20070105,000000,67.518,68.736,67.206,68.061,90595,0
+ACR.US,D,20070108,000000,68.1,68.1,66.801,67.668,57421,0
+ACR.US,D,20070109,000000,67.749,68.574,67.707,68.415,35273,0
+ACR.US,D,20070110,000000,68.415,68.415,67.356,67.668,60077,0
+ACR.US,D,20070111,000000,67.791,69.327,67.749,69.327,43667,0
+ACR.US,D,20070112,000000,69.327,70.233,68.892,70.029,26878,0
+ACR.US,D,20070116,000000,70.029,70.029,67.578,69.606,67763,0
+ACR.US,D,20070117,000000,69.606,70.029,69.21,69.294,20835,0
+ACR.US,D,20070118,000000,69.294,69.729,68.463,69.483,71961,0
+ACR.US,D,20070119,000000,69.651,70.86,68.817,70.707,42478,0
+ACR.US,D,20070122,000000,70.398,71.781,70.398,71.109,47436,0
+ACR.US,D,20070123,000000,70.599,72.216,70.473,71.355,37877,0
+ACR.US,D,20070124,000000,71.583,72.96,71.583,72.96,26397,0
+ACR.US,D,20070125,000000,73.248,73.65,71.829,72.381,27686,0
+ACR.US,D,20070126,000000,72.249,72.96,72.027,72.924,18407,0
+ACR.US,D,20070129,000000,72.66,73.485,72.381,73.161,19065,0
+ACR.US,D,20070130,000000,73.566,74.634,73.248,73.878,19975,0
+ACR.US,D,20070131,000000,73.878,74.001,72.66,73.803,22934,0
+ACR.US,D,20070201,000000,73.803,73.803,71.982,72.69,31631,0
+ACR.US,D,20070202,000000,72.66,73.05,71.856,72.57,17396,0
+ACR.US,D,20070205,000000,73.161,73.161,72.291,72.66,18862,0
+ACR.US,D,20070206,000000,72.729,74.397,72.486,74.271,40936,0
+ACR.US,D,20070207,000000,73.962,74.319,72.924,73.017,42124,0
+ACR.US,D,20070208,000000,73.092,73.161,72.381,72.612,28192,0
+ACR.US,D,20070209,000000,72.381,72.456,67.821,69.483,89962,0
+ACR.US,D,20070212,000000,68.853,68.853,65.454,67.392,118967,0
+ACR.US,D,20070213,000000,67.821,70.398,67.821,69.294,25007,0
+ACR.US,D,20070214,000000,69.21,70.323,69.21,69.813,24866,0
+ACR.US,D,20070215,000000,69.972,69.993,69.099,69.45,18736,0
+ACR.US,D,20070216,000000,69.45,69.651,67.914,69.294,18938,0
+ACR.US,D,20070220,000000,69.294,71.199,68.931,71.199,19242,0
+ACR.US,D,20070221,000000,71.199,73.092,71.199,72.216,41493,0
+ACR.US,D,20070222,000000,72.216,72.486,68.274,70.116,32946,0
+ACR.US,D,20070223,000000,69.93,69.93,68.148,69.252,29533,0
+ACR.US,D,20070226,000000,68.976,68.976,65.502,67.707,80105,0
+ACR.US,D,20070227,000000,66.834,67.578,65.655,66.087,46904,0
+ACR.US,D,20070228,000000,66.036,66.237,65.454,65.691,23414,0
+ACR.US,D,20070301,000000,65.454,66.177,63.945,65.655,57675,0
+ACR.US,D,20070302,000000,65.454,65.502,63.945,64.461,31808,0
+ACR.US,D,20070305,000000,63.279,63.279,57.579,58.02,133884,0
+ACR.US,D,20070306,000000,61.062,61.701,59.646,61.701,87789,0
+ACR.US,D,20070307,000000,61.494,62.409,60.507,61.938,28370,0
+ACR.US,D,20070308,000000,69.21,69.21,66.087,66.132,57853,0
+ACR.US,D,20070309,000000,66.237,66.834,65.73,66.177,38535,0
+ACR.US,D,20070312,000000,66.393,67.206,63.318,64.782,36915,0
+ACR.US,D,20070313,000000,64.782,64.782,61.821,62.019,48799,0
+ACR.US,D,20070314,000000,62.292,63.945,62.019,63.945,54008,0
+ACR.US,D,20070315,000000,64.461,67.152,64.266,66.996,28824,0
+ACR.US,D,20070316,000000,66.996,67.668,65.928,66.801,23112,0
+ACR.US,D,20070319,000000,66.72,67.392,66.393,67.227,12996,0
+ACR.US,D,20070320,000000,67.068,68.34,66.879,68.295,38459,0
+ACR.US,D,20070321,000000,68.382,68.382,66.996,67.227,29861,0
+ACR.US,D,20070322,000000,67.227,67.227,65.73,66.549,129913,0
+ACR.US,D,20070323,000000,66.834,66.957,66.549,66.69,15348,0
+ACR.US,D,20070326,000000,66.483,67.068,65.535,66.879,26474,0
+ACR.US,D,20070327,000000,66.957,67.314,66.645,66.912,45184,0
+ACR.US,D,20070328,000000,65.298,65.976,64.266,64.314,35956,0
+ACR.US,D,20070329,000000,64.662,64.863,63.357,63.756,16561,0
+ACR.US,D,20070330,000000,63.792,64.461,63.123,63.828,40759,0
+ACR.US,D,20070402,000000,63.99,64.782,63.603,64.23,40456,0
+ACR.US,D,20070403,000000,64.662,66.72,64.662,66.645,38814,0
+ACR.US,D,20070404,000000,66.645,66.645,64.938,65.139,22554,0
+ACR.US,D,20070405,000000,65.058,65.334,64.23,65.139,16840,0
+ACR.US,D,20070409,000000,64.461,64.863,62.529,62.529,46043,0
+ACR.US,D,20070410,000000,62.565,63.357,62.133,63.357,31076,0
+ACR.US,D,20070411,000000,63.432,63.708,62.178,62.409,30570,0
+ACR.US,D,20070412,000000,62.445,63.159,61.701,63.123,22934,0
+ACR.US,D,20070413,000000,63.357,63.912,63.075,63.639,35172,0
+ACR.US,D,20070416,000000,64.461,64.827,64.119,64.266,27940,0
+ACR.US,D,20070417,000000,64.662,65.298,63.639,63.639,30545,0
+ACR.US,D,20070418,000000,63.756,64.119,63.279,63.405,20986,0
+ACR.US,D,20070419,000000,63.318,63.561,62.529,62.844,25081,0
+ACR.US,D,20070420,000000,63.318,64.353,62.487,64.353,49305,0
+ACR.US,D,20070423,000000,64.314,64.98,63.912,64.782,44453,0
+ACR.US,D,20070424,000000,64.899,66.036,63.474,64.146,46373,0
+ACR.US,D,20070425,000000,64.425,65.058,64.266,64.662,32896,0
+ACR.US,D,20070426,000000,64.743,64.743,63.603,64.119,14388,0
+ACR.US,D,20070427,000000,64.188,64.542,64.071,64.314,25059,0
+ACR.US,D,20070430,000000,64.62,65.178,64.461,64.461,36941,0
+ACR.US,D,20070501,000000,64.62,64.899,63.561,64.662,22680,0
+ACR.US,D,20070502,000000,63.474,65.025,63.474,64.98,50393,0
+ACR.US,D,20070503,000000,64.782,65.535,64.461,65.373,47636,0
+ACR.US,D,20070504,000000,65.73,66.237,64.863,65.139,15804,0
+ACR.US,D,20070507,000000,65.139,65.568,64.386,64.662,31834,0
+ACR.US,D,20070508,000000,62.292,64.071,62.292,63.075,81974,0
+ACR.US,D,20070509,000000,63.075,63.159,60.237,60.867,92568,0
+ACR.US,D,20070510,000000,60.987,63.603,60.987,62.964,41214,0
+ACR.US,D,20070511,000000,63.123,66.597,63.123,63.672,23211,0
+ACR.US,D,20070514,000000,63.756,64.827,63.672,63.99,43895,0
+ACR.US,D,20070515,000000,64.266,64.266,62.409,63.516,36865,0
+ACR.US,D,20070516,000000,63.516,64.314,63.474,64.266,24275,0
+ACR.US,D,20070517,000000,64.266,64.353,63.828,64.119,10898,0
+ACR.US,D,20070518,000000,64.146,64.23,62.529,63.159,19671,0
+ACR.US,D,20070521,000000,63.603,63.87,62.691,62.808,52643,0
+ACR.US,D,20070522,000000,63.279,63.279,62.487,62.808,45664,0
+ACR.US,D,20070523,000000,63.075,63.405,62.091,62.208,54918,0
+ACR.US,D,20070524,000000,62.292,62.646,61.536,61.971,35601,0
+ACR.US,D,20070525,000000,62.373,63.003,61.701,62.646,55095,0
+ACR.US,D,20070529,000000,62.916,64.662,62.916,63.246,54970,0
+ACR.US,D,20070530,000000,63.672,64.146,63.561,63.792,53806,0
+ACR.US,D,20070531,000000,64.071,64.386,62.646,63.159,29861,0
+ACR.US,D,20070601,000000,63.279,64.509,63.279,63.828,56334,0
+ACR.US,D,20070604,000000,64.071,66.441,63.945,65.568,86145,0
+ACR.US,D,20070605,000000,65.73,65.73,64.314,64.461,38787,0
+ACR.US,D,20070606,000000,63.87,63.87,62.724,63.474,37877,0
+ACR.US,D,20070607,000000,63.516,63.828,60.672,61.107,74034,0
+ACR.US,D,20070608,000000,61.227,62.445,61.227,62.178,29557,0
+ACR.US,D,20070611,000000,62.178,62.487,59.994,61.227,39924,0
+ACR.US,D,20070612,000000,61.536,61.617,60.705,60.951,36459,0
+ACR.US,D,20070613,000000,60.987,61.143,60.306,61.062,39041,0
+ACR.US,D,20070614,000000,60.867,61.665,60.273,61.494,31302,0
+ACR.US,D,20070615,000000,62.604,62.808,61.701,61.938,28698,0
+ACR.US,D,20070618,000000,62.091,63.945,61.938,63.756,45386,0
+ACR.US,D,20070619,000000,63.474,64.743,63.318,64.461,38382,0
+ACR.US,D,20070620,000000,64.662,64.662,62.724,62.724,35550,0
+ACR.US,D,20070621,000000,63.045,63.045,61.416,62.091,34362,0
+ACR.US,D,20070622,000000,62.178,62.178,60.549,60.672,182000,0
+ACR.US,D,20070625,000000,60.705,60.903,59.718,59.919,50772,0
+ACR.US,D,20070626,000000,60.306,60.63,59.169,59.364,55424,0
+ACR.US,D,20070627,000000,58.74,58.74,57.579,57.705,64299,0
+ACR.US,D,20070628,000000,58.02,58.221,56.517,56.838,34742,0
+ACR.US,D,20070629,000000,57.144,57.189,54.654,55.293,70999,0
+ACR.US,D,20070702,000000,55.293,56.439,55.293,55.611,93427,0
+ACR.US,D,20070703,000000,55.845,56.238,55.758,56.157,20733,0
+ACR.US,D,20070705,000000,56.082,56.157,54.654,54.978,81544,0
+ACR.US,D,20070706,000000,55.167,55.407,54.696,54.732,60102,0
+ACR.US,D,20070709,000000,54.732,55.212,54.459,54.654,54995,0
+ACR.US,D,20070710,000000,54.978,55.017,53.739,53.943,88421,0
+ACR.US,D,20070711,000000,53.943,53.943,51.933,52.602,58812,0
+ACR.US,D,20070712,000000,52.914,53.271,51.807,52.047,43895,0
+ACR.US,D,20070713,000000,51.933,52.407,51.015,51.18,46018,0
+ACR.US,D,20070716,000000,51.18,51.492,50.352,50.58,44957,0
+ACR.US,D,20070717,000000,50.82,50.859,48.213,49.119,85261,0
+ACR.US,D,20070718,000000,48.606,48.807,46.911,47.58,202935,0
+ACR.US,D,20070719,000000,47.457,48.927,47.457,48.408,117902,0
+ACR.US,D,20070720,000000,48.291,48.651,47.457,47.58,113756,0
+ACR.US,D,20070723,000000,47.736,48.165,45.606,45.879,67890,0
+ACR.US,D,20070724,000000,45.912,46.035,44.016,45.675,110066,0
+ACR.US,D,20070725,000000,46.074,47.1,45.318,45.318,82883,0
+ACR.US,D,20070726,000000,45.087,45.996,43.068,44.493,113123,0
+ACR.US,D,20070727,000000,44.886,45.957,43.704,43.704,68143,0
+ACR.US,D,20070730,000000,44.094,44.094,40.662,42.042,148397,0
+ACR.US,D,20070731,000000,42,42.717,37.143,37.455,212847,0
+ACR.US,D,20070801,000000,37.143,37.335,27.682,29.658,401092,0
+ACR.US,D,20070802,000000,29.814,35.715,29.814,32.709,360713,0
+ACR.US,D,20070803,000000,32.709,32.94,30.018,30.255,303999,0
+ACR.US,D,20070806,000000,30.459,32.829,28.282,32.268,306907,0
+ACR.US,D,20070807,000000,32.268,35.403,31.485,32.193,277981,0
+ACR.US,D,20070808,000000,35.595,41.406,35.595,36.666,457856,0
+ACR.US,D,20070809,000000,36.312,40.458,35.985,37.335,235098,0
+ACR.US,D,20070810,000000,36.78,38.598,36.546,38.244,168927,0
+ACR.US,D,20070813,000000,40.341,41.133,37.611,38.088,145565,0
+ACR.US,D,20070814,000000,39.228,39.549,36.312,36.312,114641,0
+ACR.US,D,20070815,000000,36.462,36.702,34.683,35.832,161772,0
+ACR.US,D,20070816,000000,36.231,40.179,35.985,39.945,139471,0
+ACR.US,D,20070817,000000,43.902,44.331,39.468,39.585,171608,0
+ACR.US,D,20070820,000000,39.708,41.964,39.669,41.091,82909,0
+ACR.US,D,20070821,000000,40.533,41.214,39.753,40.533,62934,0
+ACR.US,D,20070822,000000,41.526,43.5,41.253,43.026,90394,0
+ACR.US,D,20070823,000000,43.11,43.62,42.357,42.753,97928,0
+ACR.US,D,20070824,000000,42.591,43.665,41.526,43.62,83112,0
+ACR.US,D,20070827,000000,43.584,43.938,42.123,43.584,96284,0
+ACR.US,D,20070828,000000,43.11,43.548,41.922,43.548,78787,0
+ACR.US,D,20070829,000000,43.704,49.044,42.717,48.567,136359,0
+ACR.US,D,20070830,000000,47.181,47.697,44.808,47.256,135755,0
+ACR.US,D,20070831,000000,47.85,47.85,45.642,47.457,128169,0
+ACR.US,D,20070904,000000,47.457,47.697,45.957,47.229,114717,0
+ACR.US,D,20070905,000000,46.473,46.551,44.37,44.37,148017,0
+ACR.US,D,20070906,000000,44.886,44.967,43.389,44.808,110392,0
+ACR.US,D,20070907,000000,44.256,44.535,42.474,43.62,74286,0
+ACR.US,D,20070910,000000,43.704,43.704,39.789,41.526,129003,0
+ACR.US,D,20070911,000000,41.37,42.357,39.825,41.214,74363,0
+ACR.US,D,20070912,000000,41.214,42.951,41.052,41.649,56259,0
+ACR.US,D,20070913,000000,41.847,42.675,41.214,42.123,57903,0
+ACR.US,D,20070914,000000,41.805,45.84,41.133,45.798,79394,0
+ACR.US,D,20070917,000000,45.405,45.405,42.357,44.139,95221,0
+ACR.US,D,20070918,000000,44.094,48.495,44.094,48.057,78182,0
+ACR.US,D,20070919,000000,48.249,50.064,48.057,49.044,78585,0
+ACR.US,D,20070920,000000,49.044,49.44,45.675,46.194,86070,0
+ACR.US,D,20070921,000000,46.623,48.723,46.512,48.723,83972,0
+ACR.US,D,20070924,000000,48.84,48.999,47.418,47.736,56157,0
+ACR.US,D,20070925,000000,47.457,47.493,44.415,46.473,129913,0
+ACR.US,D,20070926,000000,45.363,46.194,43.5,45.318,62252,0
+ACR.US,D,20070927,000000,45.798,46.473,44.73,46.434,72922,0
+ACR.US,D,20070928,000000,46.074,46.23,44.016,44.535,59722,0
+ACR.US,D,20071001,000000,44.925,46.749,44.613,46.434,77271,0
+ACR.US,D,20071002,000000,46.623,48.135,46.269,47.061,92139,0
+ACR.US,D,20071003,000000,47.061,48.015,46.551,46.869,42453,0
+ACR.US,D,20071004,000000,47.142,48.249,46.32,47.655,41745,0
+ACR.US,D,20071005,000000,48.369,49.44,47.697,49.398,33149,0
+ACR.US,D,20071008,000000,49.476,49.476,47.85,48.015,26422,0
+ACR.US,D,20071009,000000,48.213,49.398,47.061,48.606,38231,0
+ACR.US,D,20071010,000000,48.966,49.044,47.58,48.213,29989,0
+ACR.US,D,20071011,000000,48.249,48.687,45.486,45.486,90799,0
+ACR.US,D,20071012,000000,45.522,46.824,45.132,45.675,47436,0
+ACR.US,D,20071015,000000,45.675,46.749,45.132,45.642,59494,0
+ACR.US,D,20071016,000000,45.606,45.642,43.5,44.016,46574,0
+ACR.US,D,20071017,000000,44.298,44.493,39.87,41.922,116968,0
+ACR.US,D,20071018,000000,40.935,42.159,40.899,42.042,35273,0
+ACR.US,D,20071019,000000,41.805,41.805,39.825,40.227,57523,0
+ACR.US,D,20071022,000000,39.585,42.159,39.585,41.331,59873,0
+ACR.US,D,20071023,000000,41.526,43.068,41.49,42.792,36360,0
+ACR.US,D,20071024,000000,42.549,42.549,40.14,42.243,37700,0
+ACR.US,D,20071025,000000,42.321,43.62,41.172,41.571,57472,0
+ACR.US,D,20071026,000000,42.042,42.834,41.805,42.834,26017,0
+ACR.US,D,20071029,000000,43.389,43.389,39.87,40.734,68471,0
+ACR.US,D,20071030,000000,40.533,42.123,40.533,41.133,26953,0
+ACR.US,D,20071031,000000,41.214,42.276,40.734,40.812,30443,0
+ACR.US,D,20071101,000000,40.734,41.133,39.351,40.098,67511,0
+ACR.US,D,20071102,000000,40.734,40.734,35.124,35.907,116791,0
+ACR.US,D,20071105,000000,35.832,36.78,34.488,35.478,78939,0
+ACR.US,D,20071106,000000,35.517,36.153,35.04,35.793,95324,0
+ACR.US,D,20071107,000000,35.199,36.03,34.209,34.29,48749,0
+ACR.US,D,20071108,000000,34.164,35.907,33.618,35.436,66777,0
+ACR.US,D,20071109,000000,35.595,37.929,34.365,36.546,104451,0
+ACR.US,D,20071112,000000,36.744,38.523,36.744,37.809,86323,0
+ACR.US,D,20071113,000000,38.997,38.997,37.41,38.679,91329,0
+ACR.US,D,20071114,000000,38.958,39.153,38.169,38.679,42731,0
+ACR.US,D,20071115,000000,38.403,39.228,38.169,38.523,56890,0
+ACR.US,D,20071116,000000,38.523,38.916,36.546,38.799,63592,0
+ACR.US,D,20071119,000000,38.442,38.523,36.975,37.491,94110,0
+ACR.US,D,20071120,000000,37.491,37.848,32.583,34.566,145236,0
+ACR.US,D,20071121,000000,34.014,34.248,32.073,32.193,79850,0
+ACR.US,D,20071123,000000,32.67,38.169,32.628,36.312,38156,0
+ACR.US,D,20071126,000000,35.832,36.426,33.618,35.319,73529,0
+ACR.US,D,20071127,000000,35.358,36.186,34.248,35.985,68199,0
+ACR.US,D,20071128,000000,35.985,38.841,35.793,38.403,159041,0
+ACR.US,D,20071129,000000,38.403,39.351,38.403,39.153,67207,0
+ACR.US,D,20071130,000000,39.549,40.899,37.77,37.77,67586,0
+ACR.US,D,20071203,000000,37.929,39.192,37.527,38.958,66019,0
+ACR.US,D,20071204,000000,38.679,38.757,37.41,37.686,38730,0
+ACR.US,D,20071205,000000,38.088,38.877,37.848,38.757,45791,0
+ACR.US,D,20071206,000000,38.598,40.734,38.568,40.341,120571,0
+ACR.US,D,20071207,000000,40.341,41.727,39.669,41.607,94211,0
+ACR.US,D,20071210,000000,41.526,43.305,41.091,43.263,86550,0
+ACR.US,D,20071211,000000,42.99,43.5,39.624,39.984,85665,0
+ACR.US,D,20071212,000000,41.133,42.081,38.442,38.916,57903,0
+ACR.US,D,20071213,000000,38.568,39.072,35.793,36.939,69735,0
+ACR.US,D,20071214,000000,36.312,38.088,35.634,37.527,75322,0
+ACR.US,D,20071217,000000,37.17,37.77,35.877,35.877,38129,0
+ACR.US,D,20071218,000000,36.384,40.299,35.985,40.179,82200,0
+ACR.US,D,20071219,000000,40.299,42.516,39.708,42.516,90233,0
+ACR.US,D,20071220,000000,42.873,43.305,41.331,43.146,45562,0
+ACR.US,D,20071221,000000,43.902,44.016,42.549,44.016,79765,0
+ACR.US,D,20071224,000000,45.087,46.788,44.217,46.32,74333,0
+ACR.US,D,20071226,000000,46.347,46.347,41.292,44.139,95798,0
+ACR.US,D,20071227,000000,42.906,42.906,39.153,39.351,66437,0
+ACR.US,D,20071228,000000,39.351,40.572,37.575,37.971,72195,0
+ACR.US,D,20071231,000000,37.971,37.971,35.832,36.813,116588,0
+ACR.US,D,20080102,000000,36.702,38.361,36.498,37.02,90419,0
+ACR.US,D,20080103,000000,37.098,37.848,36.384,36.462,66635,0
+ACR.US,D,20080104,000000,36.186,36.9,35.079,35.907,65437,0
+ACR.US,D,20080107,000000,36.069,37.611,35.478,37.41,59774,0
+ACR.US,D,20080108,000000,37.527,38.916,36.384,37.098,58281,0
+ACR.US,D,20080109,000000,37.17,37.77,32.829,35.04,102331,0
+ACR.US,D,20080110,000000,34.527,37.17,34.092,36.03,61349,0
+ACR.US,D,20080111,000000,35.595,36.975,34.683,35.16,58534,0
+ACR.US,D,20080114,000000,35.436,37.02,34.848,36.666,37726,0
+ACR.US,D,20080115,000000,36.231,36.231,34.926,35.358,55432,0
+ACR.US,D,20080116,000000,35.199,37.335,35.199,36.582,49012,0
+ACR.US,D,20080117,000000,36.582,36.582,34.683,34.965,79589,0
+ACR.US,D,20080118,000000,35.319,35.751,32.865,33.936,55474,0
+ACR.US,D,20080122,000000,31.959,35.985,31.638,34.41,47989,0
+ACR.US,D,20080123,000000,33.618,37.686,33.258,37.575,78964,0
+ACR.US,D,20080124,000000,37.887,38.958,36.9,38.244,61841,0
+ACR.US,D,20080125,000000,38.841,40.065,38.169,38.637,56031,0
+ACR.US,D,20080128,000000,38.637,40.734,37.887,40.26,53834,0
+ACR.US,D,20080129,000000,40.572,41.01,39.549,40.662,35327,0
+ACR.US,D,20080130,000000,40.383,40.899,38.442,38.487,38079,0
+ACR.US,D,20080131,000000,37.929,40.416,36.861,38.361,75425,0
+ACR.US,D,20080201,000000,38.598,40.5,37.77,39.351,58190,0
+ACR.US,D,20080204,000000,39.192,40.26,38.916,39.192,29578,0
+ACR.US,D,20080205,000000,38.205,39.708,37.377,37.41,44376,0
+ACR.US,D,20080206,000000,37.809,38.568,36.384,36.498,28857,0
+ACR.US,D,20080207,000000,36.345,38.757,36.345,38.598,65879,0
+ACR.US,D,20080208,000000,38.568,38.718,37.17,37.491,44779,0
+ACR.US,D,20080211,000000,37.293,37.491,35.832,36.384,35904,0
+ACR.US,D,20080212,000000,36.582,38.127,36.312,37.02,36132,0
+ACR.US,D,20080213,000000,37.41,37.848,37.056,37.686,26170,0
+ACR.US,D,20080214,000000,37.971,37.971,36.462,36.582,25132,0
+ACR.US,D,20080215,000000,36.426,37.02,34.683,36.312,37726,0
+ACR.US,D,20080219,000000,36.582,36.582,35.319,35.517,20721,0
+ACR.US,D,20080220,000000,35.358,36.498,34.446,36.384,30506,0
+ACR.US,D,20080221,000000,36.582,36.582,34.761,35.241,25588,0
+ACR.US,D,20080222,000000,35.241,35.877,34.29,35.715,23607,0
+ACR.US,D,20080225,000000,35.595,36.744,35.079,36.462,48763,0
+ACR.US,D,20080226,000000,36.312,36.861,35.985,36.345,45314,0
+ACR.US,D,20080227,000000,35.985,35.985,34.326,34.41,70143,0
+ACR.US,D,20080228,000000,34.647,35.04,33.66,33.699,47263,0
+ACR.US,D,20080229,000000,33.339,33.729,32.427,32.508,72838,0
+ACR.US,D,20080303,000000,32.709,32.709,30.33,30.531,75007,0
+ACR.US,D,20080304,000000,29.859,29.979,28.438,29.745,105468,0
+ACR.US,D,20080305,000000,27.136,28.755,27.136,27.766,117676,0
+ACR.US,D,20080306,000000,27.561,27.561,23.254,24.756,195455,0
+ACR.US,D,20080307,000000,24.322,25.595,23.334,24.479,118005,0
+ACR.US,D,20080310,000000,24.553,25.16,23.375,23.729,67607,0
+ACR.US,D,20080311,000000,24.322,27.491,24.322,27.405,126798,0
+ACR.US,D,20080312,000000,27.169,29.109,26.892,29.076,59774,0
+ACR.US,D,20080313,000000,28.239,28.319,26.496,27.798,90773,0
+ACR.US,D,20080314,000000,31.047,31.878,26.892,27.561,240405,0
+ACR.US,D,20080317,000000,27.013,27.093,25.509,25.595,113295,0
+ACR.US,D,20080318,000000,26.147,28.121,26.147,27.881,90644,0
+ACR.US,D,20080319,000000,28.512,28.512,27.284,27.37,56132,0
+ACR.US,D,20080320,000000,27.644,31.44,27.644,31.242,167100,0
+ACR.US,D,20080324,000000,31.917,33.021,31.836,32.751,101638,0
+ACR.US,D,20080325,000000,32.472,34.605,32.472,33.618,97140,0
+ACR.US,D,20080326,000000,33.222,34.29,32.268,32.628,96873,0
+ACR.US,D,20080327,000000,32.193,32.193,29.745,29.745,61945,0
+ACR.US,D,20080328,000000,29.745,30.255,29.148,29.658,31657,0
+ACR.US,D,20080331,000000,29.658,30.609,29.343,29.94,35400,0
+ACR.US,D,20080401,000000,29.94,32.034,29.184,31.44,51947,0
+ACR.US,D,20080402,000000,31.242,31.8,30.495,30.531,54135,0
+ACR.US,D,20080403,000000,30.294,31.524,30.255,31.284,37510,0
+ACR.US,D,20080404,000000,31.41,32.316,31.077,31.284,42192,0
+ACR.US,D,20080407,000000,31.44,32.427,31.242,31.8,72391,0
+ACR.US,D,20080408,000000,31.554,32.427,31.41,32.073,34717,0
+ACR.US,D,20080409,000000,32.034,32.628,30.72,30.933,37680,0
+ACR.US,D,20080410,000000,30.651,31.836,30.531,31.047,31530,0
+ACR.US,D,20080411,000000,30.576,30.771,29.109,29.184,25425,0
+ACR.US,D,20080414,000000,29.148,30.933,28.716,30.687,36964,0
+ACR.US,D,20080415,000000,30.771,31.365,30.018,31.323,30150,0
+ACR.US,D,20080416,000000,31.41,31.758,31.077,31.719,34889,0
+ACR.US,D,20080417,000000,31.638,32.355,30.969,31.836,52144,0
+ACR.US,D,20080418,000000,32.427,34.209,31.917,34.209,81015,0
+ACR.US,D,20080421,000000,34.014,35.079,32.583,33.339,58870,0
+ACR.US,D,20080422,000000,33.339,33.729,32.709,33.105,31881,0
+ACR.US,D,20080423,000000,33.816,34.326,32.751,33.222,29093,0
+ACR.US,D,20080424,000000,34.209,34.806,32.67,34.566,40891,0
+ACR.US,D,20080425,000000,34.647,35.676,33.774,35.634,62502,0
+ACR.US,D,20080428,000000,35.595,36.462,34.446,36.384,50462,0
+ACR.US,D,20080429,000000,36.384,36.462,35.241,35.595,28317,0
+ACR.US,D,20080430,000000,35.985,36.231,34.209,34.365,42510,0
+ACR.US,D,20080501,000000,34.365,36.582,34.248,36.546,57947,0
+ACR.US,D,20080502,000000,36.582,36.78,36.03,36.186,34725,0
+ACR.US,D,20080505,000000,35.793,36.231,34.965,35.832,50375,0
+ACR.US,D,20080506,000000,35.241,36.939,35.199,36.426,61582,0
+ACR.US,D,20080507,000000,37.02,37.848,35.793,36.105,80468,0
+ACR.US,D,20080508,000000,39.072,39.072,36.345,37.611,60960,0
+ACR.US,D,20080509,000000,37.491,39.51,37.143,38.523,89780,0
+ACR.US,D,20080512,000000,41.685,41.685,38.169,38.679,59714,0
+ACR.US,D,20080513,000000,38.757,38.757,38.049,38.442,40468,0
+ACR.US,D,20080514,000000,38.757,39.153,38.169,38.205,37835,0
+ACR.US,D,20080515,000000,38.205,38.568,37.257,38.244,40220,0
+ACR.US,D,20080516,000000,38.916,38.916,37.575,38.487,39024,0
+ACR.US,D,20080519,000000,38.757,38.877,38.169,38.283,42761,0
+ACR.US,D,20080520,000000,38.487,38.487,37.809,37.848,52863,0
+ACR.US,D,20080521,000000,37.647,38.325,36.975,37.647,66861,0
+ACR.US,D,20080522,000000,37.611,38.049,37.455,37.848,30062,0
+ACR.US,D,20080523,000000,37.887,37.887,35.04,35.277,60105,0
+ACR.US,D,20080527,000000,35.199,36.78,33.774,33.975,41776,0
+ACR.US,D,20080528,000000,36.345,36.345,32.427,35.004,90590,0
+ACR.US,D,20080529,000000,35.277,37.41,35.04,37.335,47171,0
+ACR.US,D,20080530,000000,37.455,37.809,35.634,36.069,33734,0
+ACR.US,D,20080602,000000,38.757,38.757,35.877,36.666,24886,0
+ACR.US,D,20080603,000000,36.78,37.17,35.793,36.231,22889,0
+ACR.US,D,20080604,000000,36.153,37.929,35.949,37.17,33598,0
+ACR.US,D,20080605,000000,37.056,37.809,37.056,37.575,42427,0
+ACR.US,D,20080606,000000,37.491,37.575,35.553,35.634,34021,0
+ACR.US,D,20080609,000000,38.718,38.718,35.277,35.553,40607,0
+ACR.US,D,20080610,000000,35.277,36.384,35.277,35.553,28431,0
+ACR.US,D,20080611,000000,35.403,35.715,33.729,34.41,54645,0
+ACR.US,D,20080612,000000,34.053,35.436,33.936,34.326,23628,0
+ACR.US,D,20080613,000000,34.647,36.345,34.647,35.403,47732,0
+ACR.US,D,20080616,000000,35.004,35.676,34.527,35.478,29338,0
+ACR.US,D,20080617,000000,35.517,35.595,35.199,35.199,16910,0
+ACR.US,D,20080618,000000,35.199,35.319,34.761,35.199,15804,0
+ACR.US,D,20080619,000000,35.319,35.319,33.816,34.527,42108,0
+ACR.US,D,20080620,000000,34.488,34.965,32.427,33.141,93862,0
+ACR.US,D,20080623,000000,33.339,34.365,32.355,32.397,61046,0
+ACR.US,D,20080624,000000,32.073,32.508,30.411,31.638,70722,0
+ACR.US,D,20080625,000000,31.68,32.982,31.284,32.151,48347,0
+ACR.US,D,20080626,000000,31.41,31.41,28.473,29.622,44340,0
+ACR.US,D,20080627,000000,29.505,32.268,27.997,31.122,357162,0
+ACR.US,D,20080630,000000,31.2,31.524,28.512,28.512,91321,0
+ACR.US,D,20080701,000000,27.921,29.226,27.921,29.226,38824,0
+ACR.US,D,20080702,000000,29.076,30.174,28.354,30.174,52986,0
+ACR.US,D,20080703,000000,30.018,30.06,28.354,28.674,33751,0
+ACR.US,D,20080707,000000,28.319,28.674,26.816,26.816,69244,0
+ACR.US,D,20080708,000000,26.693,28.716,26.147,28.674,60433,0
+ACR.US,D,20080709,000000,28.674,30.174,28.077,28.512,60454,0
+ACR.US,D,20080710,000000,28.791,28.992,26.892,27.448,47088,0
+ACR.US,D,20080711,000000,26.892,27.766,25.43,25.746,74830,0
+ACR.US,D,20080714,000000,26.655,26.854,24.128,24.913,88286,0
+ACR.US,D,20080715,000000,24.402,24.402,22.307,22.384,95951,0
+ACR.US,D,20080716,000000,22.229,23.334,21.911,23.254,132688,0
+ACR.US,D,20080717,000000,25.467,26.3,23.529,26.26,60182,0
+ACR.US,D,20080718,000000,26.26,26.655,24.8,25.553,67207,0
+ACR.US,D,20080721,000000,25.553,26.932,25.349,26.773,30686,0
+ACR.US,D,20080722,000000,26.62,28.95,26.3,28.716,116168,0
+ACR.US,D,20080723,000000,29.94,30.096,29.31,29.658,60168,0
+ACR.US,D,20080724,000000,29.784,30.06,27.405,27.448,41021,0
+ACR.US,D,20080725,000000,28.161,28.905,26.58,26.693,48594,0
+ACR.US,D,20080728,000000,27.284,27.682,25.865,26.182,32390,0
+ACR.US,D,20080729,000000,26.066,27.206,25.553,26.816,54917,0
+ACR.US,D,20080730,000000,27.206,27.881,25.784,26.496,39272,0
+ACR.US,D,20080731,000000,25.824,27.169,25.746,26.459,46518,0
+ACR.US,D,20080801,000000,26.62,27.448,25.907,27.284,43359,0
+ACR.US,D,20080804,000000,27.448,27.682,25.98,26.736,41025,0
+ACR.US,D,20080805,000000,26.496,26.496,24.04,25.16,92542,0
+ACR.US,D,20080806,000000,25.312,26.693,23.924,26.459,75162,0
+ACR.US,D,20080807,000000,26.421,26.421,24.52,24.756,44838,0
+ACR.US,D,20080808,000000,24.553,26.3,24.52,25.784,46655,0
+ACR.US,D,20080811,000000,25.709,26.219,24.723,25.312,62303,0
+ACR.US,D,20080812,000000,26.854,26.854,23.768,24.166,43629,0
+ACR.US,D,20080813,000000,23.65,23.729,22.229,22.347,131602,0
+ACR.US,D,20080814,000000,22.347,22.98,21.197,22.622,71049,0
+ACR.US,D,20080815,000000,23.295,23.295,21.676,22.384,45070,0
+ACR.US,D,20080818,000000,22.347,22.699,21.475,21.676,43729,0
+ACR.US,D,20080819,000000,22.072,22.467,21.515,21.556,49798,0
+ACR.US,D,20080820,000000,21.911,22.229,21.437,21.713,29596,0
+ACR.US,D,20080821,000000,21.713,21.794,21.357,21.636,17945,0
+ACR.US,D,20080822,000000,21.953,23.093,21.676,22.506,40043,0
+ACR.US,D,20080825,000000,22.19,24.166,22.19,22.904,33286,0
+ACR.US,D,20080826,000000,22.904,23.692,22.904,23.492,34225,0
+ACR.US,D,20080827,000000,23.414,24.685,23.414,24.479,35971,0
+ACR.US,D,20080828,000000,24.723,25.553,23.967,25.16,35756,0
+ACR.US,D,20080829,000000,24.913,24.913,23.924,24.128,26756,0
+ACR.US,D,20080902,000000,24.52,25.233,23.729,24.206,31209,0
+ACR.US,D,20080903,000000,24.206,24.8,23.768,24.756,19182,0
+ACR.US,D,20080904,000000,24.362,25.194,24.002,24.002,22908,0
+ACR.US,D,20080905,000000,23.967,24.002,23.137,23.887,25984,0
+ACR.US,D,20080908,000000,24.913,25.388,23.967,24.723,33127,0
+ACR.US,D,20080909,000000,24.877,25.27,23.692,23.768,46832,0
+ACR.US,D,20080910,000000,23.768,24.641,23.215,23.924,33553,0
+ACR.US,D,20080911,000000,23.924,24.284,23.057,24.04,22969,0
+ACR.US,D,20080912,000000,23.568,24.284,23.414,23.85,25707,0
+ACR.US,D,20080915,000000,23.018,23.375,20.999,20.999,70804,0
+ACR.US,D,20080916,000000,20.091,22.779,19.774,22.738,82169,0
+ACR.US,D,20080917,000000,22.307,22.424,18.943,19.142,77676,0
+ACR.US,D,20080918,000000,19.934,23.692,18.35,23.414,82402,0
+ACR.US,D,20080919,000000,25.595,27.607,24.002,24.723,110367,0
+ACR.US,D,20080922,000000,24.206,24.723,22.229,22.622,35130,0
+ACR.US,D,20080923,000000,22.588,24.128,21.397,23.334,36958,0
+ACR.US,D,20080924,000000,23.81,24.002,22.738,23.729,44882,0
+ACR.US,D,20080925,000000,23.61,25.945,23.334,25.709,87504,0
+ACR.US,D,20080926,000000,25.194,25.709,22.229,25.673,66603,0
+ACR.US,D,20080929,000000,24.8,25.16,23.176,23.176,58277,0
+ACR.US,D,20080930,000000,23.81,23.967,22.347,23.967,42703,0
+ACR.US,D,20081001,000000,23.65,24.994,22.942,24.088,45640,0
+ACR.US,D,20081002,000000,23.137,23.334,21.119,21.676,55236,0
+ACR.US,D,20081003,000000,22.307,22.307,17.996,18.784,69840,0
+ACR.US,D,20081006,000000,17.797,17.797,12.062,16.056,145629,0
+ACR.US,D,20081007,000000,16.018,16.137,13.842,13.842,94584,0
+ACR.US,D,20081008,000000,13.21,13.724,10.955,12.379,147861,0
+ACR.US,D,20081009,000000,13.011,13.724,10.047,11.351,97068,0
+ACR.US,D,20081010,000000,10.244,15.029,9.1359,15.029,116062,0
+ACR.US,D,20081013,000000,15.542,17.797,15.542,17.6,68105,0
+ACR.US,D,20081014,000000,18.39,18.629,15.82,17.165,37799,0
+ACR.US,D,20081015,000000,16.571,16.729,14.632,14.713,22313,0
+ACR.US,D,20081016,000000,14.396,17.442,13.328,17.442,62758,0
+ACR.US,D,20081017,000000,16.849,19.142,16.214,16.254,71930,0
+ACR.US,D,20081020,000000,15.425,16.571,15.107,15.542,42210,0
+ACR.US,D,20081021,000000,14.91,15.504,14.475,15.306,24875,0
+ACR.US,D,20081022,000000,14.793,15.425,14.672,14.793,21111,0
+ACR.US,D,20081023,000000,15.306,16.849,14.12,15.978,63354,0
+ACR.US,D,20081024,000000,14.12,15.267,13.842,14.871,27537,0
+ACR.US,D,20081027,000000,14.713,14.949,13.763,13.763,32499,0
+ACR.US,D,20081028,000000,14.435,15.504,13.408,15.306,37988,0
+ACR.US,D,20081029,000000,16.096,16.768,15.306,16.096,45990,0
+ACR.US,D,20081030,000000,16.611,18.312,16.452,17.996,43691,0
+ACR.US,D,20081031,000000,17.837,19.578,17.362,19.578,38950,0
+ACR.US,D,20081103,000000,19.774,19.774,18.35,18.983,23181,0
+ACR.US,D,20081104,000000,19.063,19.46,17.323,18.549,21009,0
+ACR.US,D,20081105,000000,18.587,18.748,16.729,16.768,28450,0
+ACR.US,D,20081106,000000,16.768,17.759,16.414,16.414,34630,0
+ACR.US,D,20081107,000000,16.414,18.748,16.176,17.837,41868,0
+ACR.US,D,20081110,000000,18.194,18.272,16.018,16.176,31436,0
+ACR.US,D,20081111,000000,16.452,16.611,14.396,14.396,31522,0
+ACR.US,D,20081112,000000,14.396,14.514,12.419,12.459,34767,0
+ACR.US,D,20081113,000000,12.577,13.961,11.548,13.961,52280,0
+ACR.US,D,20081114,000000,13.171,13.408,11.509,11.825,29626,0
+ACR.US,D,20081117,000000,11.627,11.706,10.244,11.231,44480,0
+ACR.US,D,20081118,000000,11.074,11.825,10.401,10.955,38898,0
+ACR.US,D,20081119,000000,10.955,12.299,8.7807,8.7807,43310,0
+ACR.US,D,20081120,000000,8.8992,9.3342,8.148,8.1867,57476,0
+ACR.US,D,20081121,000000,8.5824,8.7393,6.6042,6.8826,99893,0
+ACR.US,D,20081124,000000,7.2381,8.8992,7.1589,7.5546,100617,0
+ACR.US,D,20081125,000000,8.0289,8.7003,7.9101,8.4645,66843,0
+ACR.US,D,20081126,000000,8.1069,12.182,8.1069,12.062,61084,0
+ACR.US,D,20081128,000000,10.283,12.062,10.244,12.021,29706,0
+ACR.US,D,20081201,000000,11.943,11.943,9.2541,9.2541,43288,0
+ACR.US,D,20081202,000000,9.453,10.994,9.0171,10.678,46609,0
+ACR.US,D,20081203,000000,10.204,11.155,9.887,10.955,27871,0
+ACR.US,D,20081204,000000,10.639,11.786,10.52,10.678,26501,0
+ACR.US,D,20081205,000000,10.757,12.577,9.4914,12.498,47438,0
+ACR.US,D,20081208,000000,13.369,15.662,12.892,15.662,65320,0
+ACR.US,D,20081209,000000,15.147,15.82,13.882,14.12,45088,0
+ACR.US,D,20081210,000000,14.237,15.463,13.448,15.425,27756,0
+ACR.US,D,20081211,000000,15.385,17.086,13.842,14.91,59413,0
+ACR.US,D,20081212,000000,14.396,17.759,13.448,17.56,60512,0
+ACR.US,D,20081215,000000,17.6,17.6,15.267,16.018,26707,0
+ACR.US,D,20081216,000000,15.978,18.469,15.978,18.39,54100,0
+ACR.US,D,20081217,000000,18.232,19.339,17.124,17.955,72375,0
+ACR.US,D,20081218,000000,18.035,18.51,16.611,16.968,40480,0
+ACR.US,D,20081219,000000,17.797,18.35,17.006,17.243,66511,0
+ACR.US,D,20081222,000000,17.243,18.272,16.809,16.849,58511,0
+ACR.US,D,20081223,000000,16.888,17.996,16.65,17.124,39110,0
+ACR.US,D,20081224,000000,17.362,18.943,17.243,18.826,32973,0
+ACR.US,D,20081226,000000,18.35,18.748,17.124,17.64,46010,0
+ACR.US,D,20081229,000000,17.837,17.837,14.041,14.396,87123,0
+ACR.US,D,20081230,000000,14.672,15.463,14.001,15.029,78433,0
+ACR.US,D,20081231,000000,14.672,15.623,14.435,15.147,76070,0
+ACR.US,D,20090102,000000,15.344,15.78,14.632,15.029,52940,0
+ACR.US,D,20090105,000000,15.029,15.029,13.249,14.279,69898,0
+ACR.US,D,20090106,000000,14.632,14.989,13.724,14.396,46475,0
+ACR.US,D,20090107,000000,14.357,15.267,13.448,14.514,40233,0
+ACR.US,D,20090108,000000,14.514,15.583,14.16,15.147,23221,0
+ACR.US,D,20090109,000000,15.226,15.226,13.882,13.882,22264,0
+ACR.US,D,20090112,000000,13.922,13.922,12.577,12.696,45556,0
+ACR.US,D,20090113,000000,12.419,12.892,11.866,12.536,33147,0
+ACR.US,D,20090114,000000,12.101,12.22,11.786,11.825,32994,0
+ACR.US,D,20090115,000000,11.786,13.011,10.994,12.419,43714,0
+ACR.US,D,20090116,000000,12.696,13.801,12.379,12.971,29681,0
+ACR.US,D,20090120,000000,12.617,12.617,11.509,11.509,34083,0
+ACR.US,D,20090121,000000,11.548,14.001,11.548,13.842,34160,0
+ACR.US,D,20090122,000000,12.892,12.934,12.021,12.419,23307,0
+ACR.US,D,20090123,000000,11.825,13.565,11.825,12.22,20151,0
+ACR.US,D,20090126,000000,12.26,13.052,12.062,12.22,13812,0
+ACR.US,D,20090127,000000,12.26,13.448,12.182,12.577,14706,0
+ACR.US,D,20090128,000000,12.971,13.645,12.735,13.369,31178,0
+ACR.US,D,20090129,000000,13.565,13.565,12.379,12.379,63883,0
+ACR.US,D,20090130,000000,12.577,12.934,12.101,12.141,39812,0
+ACR.US,D,20090202,000000,12.141,13.249,11.943,13.249,31287,0
+ACR.US,D,20090203,000000,13.606,13.606,12.934,13.249,44425,0
+ACR.US,D,20090204,000000,13.408,13.448,12.101,12.141,56754,0
+ACR.US,D,20090205,000000,12.141,13.052,11.667,11.984,16587,0
+ACR.US,D,20090206,000000,12.26,12.971,11.984,12.971,61602,0
+ACR.US,D,20090209,000000,12.813,13.448,12.536,13.369,56032,0
+ACR.US,D,20090210,000000,13.289,13.606,12.299,12.696,39803,0
+ACR.US,D,20090211,000000,13.011,13.328,12.419,12.536,20493,0
+ACR.US,D,20090212,000000,12.459,12.617,11.548,11.943,33927,0
+ACR.US,D,20090213,000000,11.943,12.22,10.719,11.193,57032,0
+ACR.US,D,20090217,000000,11.193,11.193,9.53,10.007,49290,0
+ACR.US,D,20090218,000000,10.086,10.678,8.3049,8.4645,78954,0
+ACR.US,D,20090219,000000,8.5023,8.9376,8.148,8.346,47706,0
+ACR.US,D,20090220,000000,8.1069,8.5824,8.0667,8.4645,17469,0
+ACR.US,D,20090223,000000,8.5023,8.5824,8.1069,8.1069,36375,0
+ACR.US,D,20090224,000000,8.265,9.611,8.1069,9.572,45492,0
+ACR.US,D,20090225,000000,9.53,9.848,8.148,8.265,19031,0
+ACR.US,D,20090226,000000,8.346,8.8587,8.148,8.148,19864,0
+ACR.US,D,20090227,000000,8.1867,8.1867,6.5247,6.5247,91871,0
+ACR.US,D,20090302,000000,6.5247,6.8418,6.1302,6.1302,28911,0
+ACR.US,D,20090303,000000,6.2889,6.447,5.6556,5.9331,35291,0
+ACR.US,D,20090304,000000,6.645,9.3747,6.645,8.346,69788,0
+ACR.US,D,20090305,000000,8.3847,8.7003,7.6731,8.2281,43475,0
+ACR.US,D,20090306,000000,8.3049,9.0954,7.9101,8.1867,25732,0
+ACR.US,D,20090309,000000,8.0667,8.6217,7.7514,7.7514,17035,0
+ACR.US,D,20090310,000000,7.9881,8.9763,7.9881,8.7807,27995,0
+ACR.US,D,20090311,000000,8.9376,9.2139,8.4645,8.6217,32705,0
+ACR.US,D,20090312,000000,8.5824,9.53,8.4255,9.53,45041,0
+ACR.US,D,20090313,000000,9.611,10.361,9.4914,10.125,23660,0
+ACR.US,D,20090316,000000,10.322,11.231,9.53,9.689,50608,0
+ACR.US,D,20090317,000000,9.572,10.678,9.2958,10.678,24220,0
+ACR.US,D,20090318,000000,10.639,11.706,10.361,11.39,29489,0
+ACR.US,D,20090319,000000,11.431,11.984,11.155,11.667,23046,0
+ACR.US,D,20090320,000000,11.786,12.22,11.035,12.101,44519,0
+ACR.US,D,20090323,000000,12.26,13.645,12.182,13.645,44942,0
+ACR.US,D,20090324,000000,13.448,14.753,13.448,13.724,43460,0
+ACR.US,D,20090325,000000,13.842,14.989,13.369,14.793,54280,0
+ACR.US,D,20090326,000000,15.147,15.425,14.435,15.147,57041,0
+ACR.US,D,20090327,000000,14.753,14.753,11.984,12.498,48959,0
+ACR.US,D,20090330,000000,11.904,11.904,10.598,11.114,37765,0
+ACR.US,D,20090331,000000,11.39,12.419,10.678,12.021,34943,0
+ACR.US,D,20090401,000000,11.667,12.22,11.431,12.182,20312,0
+ACR.US,D,20090402,000000,12.419,13.645,12.062,12.22,61249,0
+ACR.US,D,20090403,000000,12.419,12.419,11.155,12.419,74230,0
+ACR.US,D,20090406,000000,12.182,13.052,11.074,12.892,77356,0
+ACR.US,D,20090407,000000,12.577,12.696,11.825,11.943,55847,0
+ACR.US,D,20090408,000000,12.101,12.26,11.193,11.706,35072,0
+ACR.US,D,20090409,000000,12.141,13.763,11.904,13.011,81291,0
+ACR.US,D,20090413,000000,12.853,13.684,12.062,13.565,71746,0
+ACR.US,D,20090414,000000,13.526,13.801,12.101,12.182,47768,0
+ACR.US,D,20090415,000000,12.062,13.21,12.062,13.21,17986,0
+ACR.US,D,20090416,000000,13.328,13.565,12.735,13.011,25035,0
+ACR.US,D,20090417,000000,13.052,13.21,12.696,13.052,20321,0
+ACR.US,D,20090420,000000,12.735,12.971,12.062,12.299,39021,0
+ACR.US,D,20090421,000000,12.22,13.21,12.141,13.052,27303,0
+ACR.US,D,20090422,000000,13.052,13.171,12.182,12.299,25100,0
+ACR.US,D,20090423,000000,12.498,13.052,12.26,12.813,22469,0
+ACR.US,D,20090424,000000,13.011,13.011,12.299,12.617,28870,0
+ACR.US,D,20090427,000000,12.536,13.171,11.984,12.299,24685,0
+ACR.US,D,20090428,000000,12.656,13.131,12.299,12.656,23350,0
+ACR.US,D,20090429,000000,12.971,13.328,12.892,13.052,39094,0
+ACR.US,D,20090430,000000,13.131,13.606,12.459,12.459,34060,0
+ACR.US,D,20090501,000000,12.459,13.171,12.459,12.774,15254,0
+ACR.US,D,20090504,000000,13.052,13.21,12.853,13.131,23568,0
+ACR.US,D,20090505,000000,12.892,13.249,12.656,12.813,45047,0
+ACR.US,D,20090506,000000,14.16,15.226,13.448,14.91,81537,0
+ACR.US,D,20090507,000000,15.147,15.344,13.565,13.606,44505,0
+ACR.US,D,20090508,000000,14.16,14.16,13.606,13.763,47380,0
+ACR.US,D,20090511,000000,13.488,14.041,13.131,13.565,42672,0
+ACR.US,D,20090512,000000,13.724,13.882,12.853,13.408,32822,0
+ACR.US,D,20090513,000000,13.052,13.131,12.26,12.339,32018,0
+ACR.US,D,20090514,000000,12.419,13.21,12.419,12.853,22170,0
+ACR.US,D,20090515,000000,12.813,12.813,11.984,12.419,41765,0
+ACR.US,D,20090518,000000,12.696,13.21,12.536,13.21,23480,0
+ACR.US,D,20090519,000000,13.369,13.369,12.22,12.299,51423,0
+ACR.US,D,20090520,000000,12.536,13.011,12.101,12.182,27129,0
+ACR.US,D,20090521,000000,12.299,12.419,12.062,12.182,19574,0
+ACR.US,D,20090522,000000,12.299,12.379,12.021,12.101,16723,0
+ACR.US,D,20090526,000000,12.101,12.419,11.984,12.419,29596,0
+ACR.US,D,20090527,000000,12.339,12.419,12.101,12.299,28289,0
+ACR.US,D,20090528,000000,12.536,12.536,12.062,12.101,26920,0
+ACR.US,D,20090529,000000,12.182,13.011,12.141,13.011,30970,0
+ACR.US,D,20090601,000000,13.249,13.645,13.052,13.645,39373,0
+ACR.US,D,20090602,000000,13.645,13.801,13.448,13.763,21092,0
+ACR.US,D,20090603,000000,13.763,13.763,12.892,13.606,20980,0
+ACR.US,D,20090604,000000,13.684,14.12,13.488,14.12,21115,0
+ACR.US,D,20090605,000000,14.12,14.237,13.488,13.606,33089,0
+ACR.US,D,20090608,000000,13.684,14.041,13.249,13.763,26772,0
+ACR.US,D,20090609,000000,13.842,13.842,13.369,13.448,19239,0
+ACR.US,D,20090610,000000,13.801,13.801,12.971,13.171,37847,0
+ACR.US,D,20090611,000000,13.21,13.369,13.052,13.171,15804,0
+ACR.US,D,20090612,000000,13.171,13.763,13.171,13.724,19658,0
+ACR.US,D,20090615,000000,14.632,16.531,14.595,15.385,211281,0
+ACR.US,D,20090616,000000,15.82,15.82,14.753,14.989,102006,0
+ACR.US,D,20090617,000000,14.199,14.199,12.774,13.369,73811,0
+ACR.US,D,20090618,000000,13.369,13.801,13.171,13.408,53986,0
+ACR.US,D,20090619,000000,13.565,13.684,13.21,13.249,35564,0
+ACR.US,D,20090622,000000,13.249,13.249,12.379,12.379,41773,0
+ACR.US,D,20090623,000000,12.141,12.813,12.141,12.536,15031,0
+ACR.US,D,20090624,000000,12.774,12.774,11.984,12.339,42726,0
+ACR.US,D,20090625,000000,12.141,12.892,12.141,12.892,15545,0
+ACR.US,D,20090626,000000,12.934,13.369,12.536,13.369,55166,0
+ACR.US,D,20090629,000000,13.171,13.684,12.459,12.656,34683,0
+ACR.US,D,20090630,000000,12.459,12.774,12.101,12.656,35657,0
+ACR.US,D,20090701,000000,12.971,12.971,12.379,12.577,19733,0
+ACR.US,D,20090702,000000,12.339,12.577,12.101,12.101,37533,0
+ACR.US,D,20090706,000000,12.062,12.379,11.866,12.062,37591,0
+ACR.US,D,20090707,000000,12.22,12.339,11.627,11.627,37968,0
+ACR.US,D,20090708,000000,11.825,11.984,11.231,11.47,60921,0
+ACR.US,D,20090709,000000,11.786,11.786,11.114,11.273,41164,0
+ACR.US,D,20090710,000000,11.193,11.273,10.719,10.916,39439,0
+ACR.US,D,20090713,000000,11.074,11.627,11.074,11.627,20866,0
+ACR.US,D,20090714,000000,11.943,12.021,10.916,11.31,36636,0
+ACR.US,D,20090715,000000,11.627,11.747,11.231,11.589,76773,0
+ACR.US,D,20090716,000000,11.509,11.747,11.155,11.589,43576,0
+ACR.US,D,20090717,000000,11.627,11.866,11.155,11.231,46236,0
+ACR.US,D,20090720,000000,11.351,11.667,11.035,11.509,41451,0
+ACR.US,D,20090721,000000,11.589,11.589,11.193,11.548,20826,0
+ACR.US,D,20090722,000000,11.509,12.536,11.509,12.182,30765,0
+ACR.US,D,20090723,000000,12.379,12.774,12.22,12.498,38961,0
+ACR.US,D,20090724,000000,12.498,12.853,12.379,12.853,15879,0
+ACR.US,D,20090727,000000,12.853,13.328,12.696,13.171,22372,0
+ACR.US,D,20090728,000000,13.052,13.645,13.052,13.645,38045,0
+ACR.US,D,20090729,000000,13.565,14.12,12.536,13.408,85208,0
+ACR.US,D,20090730,000000,13.763,14.12,13.565,13.684,47665,0
+ACR.US,D,20090731,000000,13.448,13.961,13.249,13.724,49611,0
+ACR.US,D,20090803,000000,13.922,13.922,13.289,13.724,38434,0
+ACR.US,D,20090804,000000,13.842,14.514,13.448,14.396,82221,0
+ACR.US,D,20090805,000000,14.753,15.899,14.514,15.425,110549,0
+ACR.US,D,20090806,000000,15.583,15.82,14.949,15.029,60738,0
+ACR.US,D,20090807,000000,15.623,16.176,15.267,15.662,87747,0
+ACR.US,D,20090810,000000,15.78,15.859,15.583,15.82,34589,0
+ACR.US,D,20090811,000000,15.662,15.978,15.226,15.504,37064,0
+ACR.US,D,20090812,000000,15.425,16.056,15.425,15.899,51827,0
+ACR.US,D,20090813,000000,16.018,16.334,15.939,16.137,42585,0
+ACR.US,D,20090814,000000,16.137,16.254,15.662,16.018,45154,0
+ACR.US,D,20090817,000000,15.425,15.939,14.949,15.623,60406,0
+ACR.US,D,20090818,000000,15.82,17.56,15.741,16.729,108962,0
+ACR.US,D,20090819,000000,16.571,16.768,16.254,16.452,39327,0
+ACR.US,D,20090820,000000,16.414,17.046,16.293,16.927,49701,0
+ACR.US,D,20090821,000000,17.243,17.678,17.006,17.362,92988,0
+ACR.US,D,20090824,000000,17.442,18.431,17.362,18.35,81848,0
+ACR.US,D,20090825,000000,18.668,19.063,18.154,18.431,58499,0
+ACR.US,D,20090826,000000,18.35,18.35,17.797,17.996,54864,0
+ACR.US,D,20090827,000000,17.837,18.035,16.809,17.759,88329,0
+ACR.US,D,20090828,000000,17.996,18.113,17.323,17.442,36952,0
+ACR.US,D,20090831,000000,17.403,17.403,16.927,17.086,44637,0
+ACR.US,D,20090901,000000,16.968,17.876,16.137,16.137,74010,0
+ACR.US,D,20090902,000000,15.859,16.176,15.82,16.018,42144,0
+ACR.US,D,20090903,000000,16.254,16.611,16.176,16.531,23842,0
+ACR.US,D,20090904,000000,16.571,16.65,16.096,16.452,31436,0
+ACR.US,D,20090908,000000,16.809,17.204,16.611,16.729,45916,0
+ACR.US,D,20090909,000000,16.729,17.6,16.611,17.362,59224,0
+ACR.US,D,20090910,000000,17.6,17.955,17.362,17.837,47543,0
+ACR.US,D,20090911,000000,17.916,18.748,17.916,18.035,44132,0
+ACR.US,D,20090914,000000,18.154,18.431,17.6,18.431,55177,0
+ACR.US,D,20090915,000000,18.39,19.183,18.272,19.142,66533,0
+ACR.US,D,20090916,000000,19.301,20.485,19.301,20.485,68095,0
+ACR.US,D,20090917,000000,20.762,22.03,20.367,21.239,138910,0
+ACR.US,D,20090918,000000,21.277,23.692,21.239,23.018,200790,0
+ACR.US,D,20090921,000000,23.018,23.85,22.229,23.65,128562,0
+ACR.US,D,20090922,000000,24.206,25.115,23.85,24.553,167140,0
+ACR.US,D,20090923,000000,24.913,25.194,24.322,24.52,108971,0
+ACR.US,D,20090924,000000,24.52,25.073,23.093,23.924,148297,0
+ACR.US,D,20090925,000000,23.768,24.685,23.729,24.166,127770,0
+ACR.US,D,20090928,000000,23.137,23.729,23.018,23.093,140522,0
+ACR.US,D,20090929,000000,23.018,23.295,22.106,22.467,64338,0
+ACR.US,D,20090930,000000,22.541,22.541,21.239,21.515,114384,0
+ACR.US,D,20091001,000000,21.515,21.636,19.578,19.934,143717,0
+ACR.US,D,20091002,000000,19.616,20.726,18.867,20.249,100285,0
+ACR.US,D,20091005,000000,20.249,21.119,20.012,20.919,78887,0
+ACR.US,D,20091006,000000,21.159,21.676,20.881,21.357,72529,0
+ACR.US,D,20091007,000000,21.277,21.357,20.762,20.962,34679,0
+ACR.US,D,20091008,000000,21.119,21.197,20.762,20.762,45969,0
+ACR.US,D,20091009,000000,20.801,20.801,20.249,20.367,32797,0
+ACR.US,D,20091012,000000,20.367,20.881,20.17,20.446,26464,0
+ACR.US,D,20091013,000000,20.446,20.526,19.774,19.974,54190,0
+ACR.US,D,20091014,000000,20.367,20.844,20.207,20.844,60905,0
+ACR.US,D,20091015,000000,20.726,20.919,20.207,20.567,53531,0
+ACR.US,D,20091016,000000,20.485,20.606,19.974,20.131,56035,0
+ACR.US,D,20091019,000000,20.17,20.606,19.974,20.446,41989,0
+ACR.US,D,20091020,000000,20.446,20.762,20.17,20.327,55234,0
+ACR.US,D,20091021,000000,20.367,20.762,20.367,20.606,54920,0
+ACR.US,D,20091022,000000,20.606,20.726,20.327,20.446,54474,0
+ACR.US,D,20091023,000000,20.685,20.762,20.207,20.207,34119,0
+ACR.US,D,20091026,000000,20.288,20.881,19.974,19.974,44430,0
+ACR.US,D,20091027,000000,20.131,20.567,20.012,20.091,68100,0
+ACR.US,D,20091028,000000,20.288,20.288,18.983,19.104,91905,0
+ACR.US,D,20091029,000000,19.379,20.131,19.379,19.974,61429,0
+ACR.US,D,20091030,000000,20.051,20.051,19.142,19.142,60354,0
+ACR.US,D,20091102,000000,19.339,19.538,17.243,17.64,151171,0
+ACR.US,D,20091103,000000,18.587,20.644,18.587,20.327,313420,0
+ACR.US,D,20091104,000000,20.367,20.762,19.22,19.261,65114,0
+ACR.US,D,20091105,000000,19.261,20.526,19.22,20.406,63228,0
+ACR.US,D,20091106,000000,20.17,20.367,19.774,20.207,34232,0
+ACR.US,D,20091109,000000,20.406,20.762,20.288,20.762,54757,0
+ACR.US,D,20091110,000000,20.606,20.644,19.892,20.288,62008,0
+ACR.US,D,20091111,000000,20.526,20.644,20.207,20.526,51471,0
+ACR.US,D,20091112,000000,20.367,20.644,20.051,20.051,31412,0
+ACR.US,D,20091113,000000,20.249,20.406,20.091,20.17,28159,0
+ACR.US,D,20091116,000000,20.446,20.567,20.051,20.207,30973,0
+ACR.US,D,20091117,000000,20.249,20.367,19.974,20.327,27482,0
+ACR.US,D,20091118,000000,20.327,20.327,20.012,20.17,38418,0
+ACR.US,D,20091119,000000,19.974,20.207,19.694,19.814,44269,0
+ACR.US,D,20091120,000000,19.934,20.367,19.735,20.327,36966,0
+ACR.US,D,20091123,000000,20.485,20.726,20.17,20.249,50343,0
+ACR.US,D,20091124,000000,20.367,20.406,20.051,20.406,19484,0
+ACR.US,D,20091125,000000,20.526,20.685,20.207,20.446,27039,0
+ACR.US,D,20091127,000000,20.17,20.606,20.131,20.367,26436,0
+ACR.US,D,20091130,000000,20.367,20.567,17.837,20.367,251661,0
+ACR.US,D,20091201,000000,20.485,20.526,19.855,20.012,48010,0
+ACR.US,D,20091202,000000,20.249,20.249,19.814,20.012,34251,0
+ACR.US,D,20091203,000000,20.131,20.131,19.46,19.498,62856,0
+ACR.US,D,20091204,000000,19.892,19.974,19.22,19.578,96063,0
+ACR.US,D,20091207,000000,19.46,19.774,18.587,19.301,165684,0
+ACR.US,D,20091208,000000,17.403,18.113,17.124,17.124,1571457,0
+ACR.US,D,20091209,000000,17.403,18.074,17.243,18.035,237093,0
+ACR.US,D,20091210,000000,18.154,18.431,17.916,18.272,148998,0
+ACR.US,D,20091211,000000,18.35,18.39,18.194,18.35,114553,0
+ACR.US,D,20091214,000000,18.784,19.616,18.431,19.616,372106,0
+ACR.US,D,20091215,000000,19.538,19.654,19.104,19.578,207576,0
+ACR.US,D,20091216,000000,19.735,19.774,18.867,18.943,253494,0
+ACR.US,D,20091217,000000,19.022,19.142,18.51,18.826,121954,0
+ACR.US,D,20091218,000000,19.183,19.578,18.905,19.419,187746,0
+ACR.US,D,20091221,000000,20.012,20.012,19.578,19.774,315426,0
+ACR.US,D,20091222,000000,19.814,19.934,19.654,19.694,138248,0
+ACR.US,D,20091223,000000,19.892,19.934,19.654,19.892,175584,0
+ACR.US,D,20091224,000000,19.934,20.012,19.814,19.934,126582,0
+ACR.US,D,20091228,000000,20.012,20.051,19.735,19.934,334880,0
+ACR.US,D,20091229,000000,19.063,19.538,19.022,19.46,223263,0
+ACR.US,D,20091230,000000,19.46,19.814,19.379,19.814,94023,0
+ACR.US,D,20091231,000000,19.616,19.974,19.379,19.46,110493,0
+ACR.US,D,20100104,000000,19.578,20.131,19.498,20.012,226707,0
+ACR.US,D,20100105,000000,19.934,20.091,19.654,19.974,185551,0
+ACR.US,D,20100106,000000,19.974,20.17,19.974,20.17,117965,0
+ACR.US,D,20100107,000000,20.17,21.357,20.17,21.315,238856,0
+ACR.US,D,20100108,000000,21.437,22.506,21.397,22.266,279320,0
+ACR.US,D,20100111,000000,22.541,22.942,22.307,22.467,163922,0
+ACR.US,D,20100112,000000,22.307,22.307,20.962,21.277,210615,0
+ACR.US,D,20100113,000000,21.315,22.106,21.315,21.953,135454,0
+ACR.US,D,20100114,000000,22.072,22.147,21.753,21.794,93999,0
+ACR.US,D,20100115,000000,21.872,21.872,20.762,21.556,158986,0
+ACR.US,D,20100119,000000,21.556,21.713,21.357,21.437,102974,0
+ACR.US,D,20100120,000000,21.397,21.556,20.881,21.437,103771,0
+ACR.US,D,20100121,000000,21.437,21.596,20.844,20.999,86907,0
+ACR.US,D,20100122,000000,21.277,21.277,20.367,20.526,139551,0
+ACR.US,D,20100125,000000,20.844,20.999,20.567,20.962,90698,0
+ACR.US,D,20100126,000000,21.159,21.596,20.844,21.079,101700,0
+ACR.US,D,20100127,000000,21.197,21.437,20.762,21.357,93083,0
+ACR.US,D,20100128,000000,21.315,22.424,21.315,22.19,286159,0
+ACR.US,D,20100129,000000,22.19,22.541,20.801,20.881,369234,0
+ACR.US,D,20100201,000000,20.919,22.072,20.881,21.794,115145,0
+ACR.US,D,20100202,000000,21.911,21.911,21.159,21.556,76296,0
+ACR.US,D,20100203,000000,21.515,21.872,20.962,21.277,98423,0
+ACR.US,D,20100204,000000,21.277,21.277,20.567,20.606,148729,0
+ACR.US,D,20100205,000000,20.919,21.239,20.485,21.239,186843,0
+ACR.US,D,20100208,000000,21.239,21.357,20.801,21.159,110442,0
+ACR.US,D,20100209,000000,21.357,21.357,20.962,21.04,88483,0
+ACR.US,D,20100210,000000,20.881,21.277,20.606,20.881,96682,0
+ACR.US,D,20100211,000000,20.881,20.999,20.606,20.962,82040,0
+ACR.US,D,20100212,000000,20.726,21.636,20.606,21.475,98166,0
+ACR.US,D,20100216,000000,21.636,22.19,21.475,22.147,174556,0
+ACR.US,D,20100217,000000,22.424,22.588,22.229,22.588,183818,0
+ACR.US,D,20100218,000000,22.659,23.568,22.541,22.98,287122,0
+ACR.US,D,20100219,000000,23.093,24.52,22.699,23.692,354272,0
+ACR.US,D,20100222,000000,23.887,25.034,23.81,24.437,226266,0
+ACR.US,D,20100223,000000,24.479,24.8,23.414,24.362,202520,0
+ACR.US,D,20100224,000000,24.553,25.034,24.479,25.034,161182,0
+ACR.US,D,20100225,000000,24.8,25.312,24.322,25.233,170933,0
+ACR.US,D,20100226,000000,25.27,25.27,24.723,25.034,91108,0
+ACR.US,D,20100301,000000,25.115,25.631,24.913,25.467,154647,0
+ACR.US,D,20100302,000000,25.746,26.104,25.194,25.907,123203,0
+ACR.US,D,20100303,000000,26.816,27.798,26.34,27.284,262052,0
+ACR.US,D,20100304,000000,27.333,27.798,27.093,27.682,160649,0
+ACR.US,D,20100305,000000,27.997,28.836,27.405,28.397,216811,0
+ACR.US,D,20100308,000000,27.921,27.921,25.709,27.682,447200,0
+ACR.US,D,20100309,000000,27.491,27.682,26.892,27.682,260419,0
+ACR.US,D,20100310,000000,27.682,27.849,27.284,27.37,168300,0
+ACR.US,D,20100311,000000,27.37,27.37,26.539,26.854,174453,0
+ACR.US,D,20100312,000000,27.206,27.206,26.378,26.655,147384,0
+ACR.US,D,20100315,000000,26.421,26.655,25.27,25.907,282965,0
+ACR.US,D,20100316,000000,26.182,26.693,25.27,26.58,186897,0
+ACR.US,D,20100317,000000,26.773,26.773,25.824,25.945,245046,0
+ACR.US,D,20100318,000000,25.98,27.561,25.467,27.093,291644,0
+ACR.US,D,20100319,000000,26.892,27.333,26.539,26.736,204461,0
+ACR.US,D,20100322,000000,26.496,27.37,26.182,27.333,163145,0
+ACR.US,D,20100323,000000,27.37,27.881,27.093,27.766,232842,0
+ACR.US,D,20100324,000000,27.766,28.161,27.491,28.077,205152,0
+ACR.US,D,20100325,000000,28.282,28.56,27.881,28.121,197604,0
+ACR.US,D,20100326,000000,28.319,28.473,27.881,28.121,172465,0
+ACR.US,D,20100329,000000,27.561,27.561,26.378,27.169,206418,0
+ACR.US,D,20100330,000000,26.975,27.284,26.655,26.892,102502,0
+ACR.US,D,20100331,000000,26.655,27.206,26.3,26.736,250796,0
+ACR.US,D,20100401,000000,26.932,27.249,26.58,26.773,161663,0
+ACR.US,D,20100405,000000,27.093,28.196,26.655,28.196,224292,0
+ACR.US,D,20100406,000000,28.438,29.109,28.196,29.109,174760,0
+ACR.US,D,20100407,000000,28.836,29.076,28.512,28.905,161326,0
+ACR.US,D,20100408,000000,28.638,28.905,27.921,28.56,145918,0
+ACR.US,D,20100409,000000,28.56,29.265,28.319,29.265,168895,0
+ACR.US,D,20100412,000000,29.265,29.265,28.282,28.282,150559,0
+ACR.US,D,20100413,000000,28.282,28.56,27.965,28.239,130941,0
+ACR.US,D,20100414,000000,28.319,28.473,28.196,28.196,131012,0
+ACR.US,D,20100415,000000,28.161,28.161,27.682,27.766,135833,0
+ACR.US,D,20100416,000000,27.849,27.965,26.539,26.58,216242,0
+ACR.US,D,20100419,000000,26.693,27.37,26.378,26.854,148452,0
+ACR.US,D,20100420,000000,26.932,27.093,26.496,27.013,123303,0
+ACR.US,D,20100421,000000,27.093,27.249,26.773,26.932,117919,0
+ACR.US,D,20100422,000000,27.013,27.881,26.816,27.881,71414,0
+ACR.US,D,20100423,000000,27.94,28.515,27.733,28.395,88386,0
+ACR.US,D,20100426,000000,28.397,28.638,28.282,28.354,75622,0
+ACR.US,D,20100427,000000,28.319,28.596,27.532,27.532,97286,0
+ACR.US,D,20100428,000000,27.532,28.161,27.491,27.722,100286,0
+ACR.US,D,20100429,000000,27.849,29.382,27.849,29.265,192015,0
+ACR.US,D,20100430,000000,29.265,29.859,28.077,28.121,213586,0
+ACR.US,D,20100503,000000,28.438,29.658,28.121,29.547,126919,0
+ACR.US,D,20100504,000000,28.354,28.674,27.766,28.121,232182,0
+ACR.US,D,20100505,000000,27.965,27.965,26.693,26.736,208622,0
+ACR.US,D,20100506,000000,26.736,27.448,20.249,24.877,313734,0
+ACR.US,D,20100507,000000,25.16,26.219,23.729,24.8,276127,0
+ACR.US,D,20100510,000000,25.945,27.607,25.945,27.249,171153,0
+ACR.US,D,20100511,000000,26.892,27.249,26.459,26.58,85360,0
+ACR.US,D,20100512,000000,26.62,27.284,26.62,27.169,80972,0
+ACR.US,D,20100513,000000,27.249,27.37,26.62,26.932,64829,0
+ACR.US,D,20100514,000000,26.62,26.693,25.673,26.182,103582,0
+ACR.US,D,20100517,000000,26.182,27.013,25.595,26.58,75819,0
+ACR.US,D,20100518,000000,24.723,24.877,23.295,23.692,368090,0
+ACR.US,D,20100519,000000,23.176,23.334,21.989,22.424,597520,0
+ACR.US,D,20100520,000000,19.974,20.844,19.855,20.367,2635345,0
+ACR.US,D,20100521,000000,20.327,21.159,20.17,21.079,654947,0
+ACR.US,D,20100524,000000,20.919,21.159,20.327,20.526,318396,0
+ACR.US,D,20100525,000000,19.974,20.962,19.735,20.919,323679,0
+ACR.US,D,20100526,000000,21.159,22.072,20.962,21.357,402217,0
+ACR.US,D,20100527,000000,22.307,23.137,21.753,22.738,287582,0
+ACR.US,D,20100528,000000,22.98,23.137,22.03,22.19,260365,0
+ACR.US,D,20100601,000000,22.147,22.622,21.794,21.794,183068,0
+ACR.US,D,20100602,000000,22.307,22.424,21.831,22.424,151958,0
+ACR.US,D,20100603,000000,22.424,22.424,21.911,22.19,149390,0
+ACR.US,D,20100604,000000,21.753,22.106,21.556,21.596,187886,0
+ACR.US,D,20100607,000000,21.794,21.953,20.762,20.801,216840,0
+ACR.US,D,20100608,000000,20.801,21.315,20.606,21.119,167409,0
+ACR.US,D,20100609,000000,21.437,21.515,20.962,21.197,104973,0
+ACR.US,D,20100610,000000,21.515,22.347,21.277,22.307,245391,0
+ACR.US,D,20100611,000000,22.347,23.295,21.953,23.254,240580,0
+ACR.US,D,20100614,000000,23.295,24.04,23.295,23.61,293875,0
+ACR.US,D,20100615,000000,24.002,24.088,23.65,23.924,217870,0
+ACR.US,D,20100616,000000,24.04,24.088,23.65,23.85,152314,0
+ACR.US,D,20100617,000000,24.002,24.166,23.729,23.81,174383,0
+ACR.US,D,20100618,000000,23.967,24.685,23.85,24.437,263614,0
+ACR.US,D,20100621,000000,24.952,25.312,24.723,24.756,428597,0
+ACR.US,D,20100622,000000,25.034,25.073,24.641,24.641,301365,0
+ACR.US,D,20100623,000000,24.913,24.913,24.088,24.402,256251,0
+ACR.US,D,20100624,000000,24.685,24.685,24.128,24.479,220215,0
+ACR.US,D,20100625,000000,24.479,25.312,24.242,24.913,790303,0
+ACR.US,D,20100628,000000,24.166,24.362,23.176,23.61,230829,0
+ACR.US,D,20100629,000000,23.529,23.529,22.147,22.467,344182,0
+ACR.US,D,20100630,000000,22.557,23.026,22.173,22.474,159426,0
+ACR.US,D,20100701,000000,22.307,22.307,20.762,21.596,287232,0
+ACR.US,D,20100702,000000,21.596,21.911,20.962,21.197,144906,0
+ACR.US,D,20100706,000000,21.713,22.19,20.446,20.446,200824,0
+ACR.US,D,20100707,000000,20.567,22.072,20.567,22.072,192302,0
+ACR.US,D,20100708,000000,22.266,22.699,22.03,22.467,156262,0
+ACR.US,D,20100709,000000,22.588,22.779,22.106,22.779,75936,0
+ACR.US,D,20100712,000000,22.738,22.904,22.347,22.659,70268,0
+ACR.US,D,20100713,000000,22.942,23.137,22.622,23.018,126048,0
+ACR.US,D,20100714,000000,22.815,22.862,22.266,22.347,134939,0
+ACR.US,D,20100715,000000,22.424,22.424,21.953,22.106,141437,0
+ACR.US,D,20100716,000000,21.953,22.19,21.357,21.636,184943,0
+ACR.US,D,20100719,000000,21.713,22.03,21.119,21.831,67212,0
+ACR.US,D,20100720,000000,21.515,22.699,21.397,22.699,121539,0
+ACR.US,D,20100721,000000,22.98,22.98,21.676,21.753,178182,0
+ACR.US,D,20100722,000000,22.19,22.541,21.953,22.19,164783,0
+ACR.US,D,20100723,000000,22.106,23.85,21.989,23.85,406225,0
+ACR.US,D,20100726,000000,23.967,24.52,23.61,24.284,211941,0
+ACR.US,D,20100727,000000,24.6,24.756,24.04,24.128,158362,0
+ACR.US,D,20100728,000000,24.002,24.206,23.692,23.729,140378,0
+ACR.US,D,20100729,000000,23.81,24.402,23.254,23.768,139346,0
+ACR.US,D,20100730,000000,23.61,24.437,23.568,24.128,122906,0
+ACR.US,D,20100802,000000,24.437,24.841,24.284,24.52,180511,0
+ACR.US,D,20100803,000000,24.994,25.233,24.553,24.841,155829,0
+ACR.US,D,20100804,000000,25.115,25.312,24.8,24.877,99566,0
+ACR.US,D,20100805,000000,24.723,24.913,24.52,24.6,105866,0
+ACR.US,D,20100806,000000,24.206,24.641,23.85,24.641,133755,0
+ACR.US,D,20100809,000000,24.756,25.233,24.52,25.073,129525,0
+ACR.US,D,20100810,000000,24.756,25.073,24.52,24.641,146311,0
+ACR.US,D,20100811,000000,24.437,24.437,23.692,23.692,274336,0
+ACR.US,D,20100812,000000,23.65,23.887,23.334,23.334,204390,0
+ACR.US,D,20100813,000000,23.295,23.414,22.942,23.057,166562,0
+ACR.US,D,20100816,000000,23.137,23.887,22.862,23.414,185330,0
+ACR.US,D,20100817,000000,23.81,24.002,23.414,23.492,165930,0
+ACR.US,D,20100818,000000,23.492,23.85,23.137,23.375,174995,0
+ACR.US,D,20100819,000000,23.334,23.375,22.942,23.018,219686,0
+ACR.US,D,20100820,000000,22.98,23.334,22.942,23.137,166114,0
+ACR.US,D,20100823,000000,23.529,23.65,22.942,22.942,169772,0
+ACR.US,D,20100824,000000,22.779,23.375,22.506,22.98,157400,0
+ACR.US,D,20100825,000000,22.815,23.414,22.699,23.295,116461,0
+ACR.US,D,20100826,000000,23.334,23.334,22.779,23.137,133438,0
+ACR.US,D,20100827,000000,23.334,23.692,22.942,23.692,114473,0
+ACR.US,D,20100830,000000,23.61,23.729,23.018,23.137,100900,0
+ACR.US,D,20100831,000000,23.261,23.758,22.937,23.428,103720,0
+ACR.US,D,20100901,000000,23.65,24.322,23.65,24.242,143212,0
+ACR.US,D,20100902,000000,24.362,24.723,24.088,24.723,122522,0
+ACR.US,D,20100903,000000,24.913,25.115,24.756,25.115,131136,0
+ACR.US,D,20100907,000000,25.034,25.115,24.756,24.756,130284,0
+ACR.US,D,20100908,000000,24.952,25.509,24.913,25.27,104150,0
+ACR.US,D,20100909,000000,25.388,25.631,25.194,25.312,146723,0
+ACR.US,D,20100910,000000,25.43,25.43,24.841,24.877,175668,0
+ACR.US,D,20100913,000000,25.233,25.27,24.8,24.841,213445,0
+ACR.US,D,20100914,000000,24.756,25.034,24.52,24.6,170470,0
+ACR.US,D,20100915,000000,24.553,24.641,24.128,24.206,259733,0
+ACR.US,D,20100916,000000,24.242,25.034,24.242,24.877,175010,0
+ACR.US,D,20100917,000000,25.073,25.709,24.913,25.553,286423,0
+ACR.US,D,20100920,000000,25.709,26.421,25.709,26.421,289844,0
+ACR.US,D,20100921,000000,26.421,26.655,26.104,26.378,299792,0
+ACR.US,D,20100922,000000,26.496,26.496,25.784,25.907,300417,0
+ACR.US,D,20100923,000000,25.784,26.104,25.509,25.553,288983,0
+ACR.US,D,20100924,000000,25.907,26.104,25.709,26.066,199420,0
+ACR.US,D,20100927,000000,26.147,26.378,25.907,26.104,451517,0
+ACR.US,D,20100928,000000,25.467,25.467,24.641,25.388,290454,0
+ACR.US,D,20100929,000000,25.073,25.349,24.553,25.115,235638,0
+ACR.US,D,20100930,000000,25.194,25.475,24.741,25.112,123762,0
+ACR.US,D,20101001,000000,25.194,25.194,24.723,24.913,128510,0
+ACR.US,D,20101004,000000,25.073,25.233,24.6,24.952,125367,0
+ACR.US,D,20101005,000000,25.16,25.467,24.952,25.388,196071,0
+ACR.US,D,20101006,000000,25.312,25.312,25.16,25.194,118324,0
+ACR.US,D,20101007,000000,25.312,25.595,25.115,25.233,150056,0
+ACR.US,D,20101008,000000,25.233,25.467,25.16,25.43,154356,0
+ACR.US,D,20101011,000000,25.509,25.746,25.43,25.631,183777,0
+ACR.US,D,20101012,000000,25.631,26.066,25.509,26.028,179242,0
+ACR.US,D,20101013,000000,26.066,26.066,25.631,25.673,310150,0
+ACR.US,D,20101014,000000,25.709,25.746,25.233,25.233,168596,0
+ACR.US,D,20101015,000000,25.467,25.509,25.034,25.16,112922,0
+ACR.US,D,20101018,000000,24.994,25.233,24.952,25.194,151026,0
+ACR.US,D,20101019,000000,24.913,25.467,24.913,24.952,160995,0
+ACR.US,D,20101020,000000,25.16,25.467,24.952,25.194,142583,0
+ACR.US,D,20101021,000000,25.349,25.595,25.16,25.388,127973,0
+ACR.US,D,20101022,000000,25.43,25.509,25.27,25.509,101615,0
+ACR.US,D,20101025,000000,25.673,25.746,25.233,25.467,111661,0
+ACR.US,D,20101026,000000,25.388,25.509,25.16,25.312,115624,0
+ACR.US,D,20101027,000000,25.312,25.349,24.8,24.913,154796,0
+ACR.US,D,20101028,000000,24.994,25.194,24.723,24.8,122611,0
+ACR.US,D,20101029,000000,24.929,25.16,24.749,25.015,113059,0
+ACR.US,D,20101101,000000,25.16,25.349,24.756,24.913,173111,0
+ACR.US,D,20101102,000000,24.877,25.349,24.877,25.233,131215,0
+ACR.US,D,20101103,000000,25.43,25.43,24.913,25.349,163335,0
+ACR.US,D,20101104,000000,25.467,25.865,25.312,25.631,272627,0
+ACR.US,D,20101105,000000,25.784,26.421,25.631,26.34,226731,0
+ACR.US,D,20101108,000000,26.104,26.892,26.104,26.773,194836,0
+ACR.US,D,20101109,000000,26.854,26.932,25.98,26.066,221647,0
+ACR.US,D,20101110,000000,26.104,26.773,26.104,26.496,163827,0
+ACR.US,D,20101111,000000,26.34,26.539,26.104,26.26,114863,0
+ACR.US,D,20101112,000000,26.182,26.34,26.028,26.182,108751,0
+ACR.US,D,20101115,000000,26.219,26.693,26.104,26.147,102247,0
+ACR.US,D,20101116,000000,26.104,26.104,25.194,25.631,270366,0
+ACR.US,D,20101117,000000,25.709,26.147,25.631,26.028,157173,0
+ACR.US,D,20101118,000000,26.26,26.655,26.028,26.147,196332,0
+ACR.US,D,20101119,000000,25.945,26.182,25.746,25.865,127979,0
+ACR.US,D,20101122,000000,25.865,26.147,25.553,25.709,151238,0
+ACR.US,D,20101123,000000,25.631,25.824,25.595,25.631,104689,0
+ACR.US,D,20101124,000000,25.865,26.104,25.824,26.104,96685,0
+ACR.US,D,20101126,000000,26.028,26.147,25.746,26.028,44811,0
+ACR.US,D,20101129,000000,25.907,26.62,25.907,26.539,142683,0
+ACR.US,D,20101130,000000,26.504,26.547,26.217,26.381,128138,0
+ACR.US,D,20101201,000000,26.655,26.655,26.378,26.496,170397,0
+ACR.US,D,20101202,000000,26.539,26.655,26.421,26.62,150878,0
+ACR.US,D,20101203,000000,26.539,26.892,26.539,26.892,97695,0
+ACR.US,D,20101206,000000,26.932,27.491,26.816,27.405,239675,0
+ACR.US,D,20101207,000000,27.561,27.881,27.448,27.561,194660,0
+ACR.US,D,20101208,000000,27.644,27.682,27.405,27.644,98838,0
+ACR.US,D,20101209,000000,27.682,28.161,27.644,27.965,150281,0
+ACR.US,D,20101210,000000,28.077,28.121,27.644,28.121,194493,0
+ACR.US,D,20101213,000000,28.319,28.674,28.161,28.512,186910,0
+ACR.US,D,20101214,000000,28.596,28.992,28.512,28.872,168455,0
+ACR.US,D,20101215,000000,28.95,29.184,28.196,28.239,172746,0
+ACR.US,D,20101216,000000,28.161,28.473,27.682,28.438,193875,0
+ACR.US,D,20101217,000000,28.56,28.56,28.161,28.473,263116,0
+ACR.US,D,20101220,000000,28.512,29.265,28.473,29.226,256500,0
+ACR.US,D,20101221,000000,29.424,29.547,29.265,29.466,204841,0
+ACR.US,D,20101222,000000,29.583,29.658,29.466,29.622,190008,0
+ACR.US,D,20101223,000000,29.658,29.658,29.466,29.622,142030,0
+ACR.US,D,20101227,000000,29.658,29.859,29.622,29.859,191845,0
+ACR.US,D,20101228,000000,29.814,30.459,29.814,30.255,254616,0
+ACR.US,D,20101229,000000,29.337,29.337,28.274,28.653,368750,0
+ACR.US,D,20101230,000000,28.653,29.376,28.653,28.743,184415,0
+ACR.US,D,20101231,000000,28.926,29.394,28.836,29.208,97279,0
+ACR.US,D,20110103,000000,29.31,29.547,29.031,29.424,159894,0
+ACR.US,D,20110104,000000,29.505,29.505,28.872,29.184,136353,0
+ACR.US,D,20110105,000000,29.226,30.06,29.031,30.06,201060,0
+ACR.US,D,20110106,000000,29.94,29.979,29.265,29.343,144147,0
+ACR.US,D,20110107,000000,29.505,29.505,28.905,29.265,121989,0
+ACR.US,D,20110110,000000,29.31,29.466,28.992,29.466,118205,0
+ACR.US,D,20110111,000000,29.505,29.505,29.076,29.076,119656,0
+ACR.US,D,20110112,000000,29.226,29.265,28.95,29.076,136341,0
+ACR.US,D,20110113,000000,29.265,29.466,28.95,28.95,131586,0
+ACR.US,D,20110114,000000,28.992,29.265,28.872,29.265,134192,0
+ACR.US,D,20110118,000000,29.109,29.382,29.031,29.076,143487,0
+ACR.US,D,20110119,000000,29.076,29.076,27.405,27.561,499681,0
+ACR.US,D,20110120,000000,27.405,28.077,26.693,27.093,277894,0
+ACR.US,D,20110121,000000,27.093,27.798,27.053,27.448,159322,0
+ACR.US,D,20110124,000000,27.405,28.077,27.405,27.881,99195,0
+ACR.US,D,20110125,000000,27.766,27.997,27.722,27.965,84310,0
+ACR.US,D,20110126,000000,28.161,28.638,27.997,28.56,112758,0
+ACR.US,D,20110127,000000,28.674,29.109,28.674,29.076,151293,0
+ACR.US,D,20110128,000000,28.95,29.031,28.354,28.354,139522,0
+ACR.US,D,20110131,000000,28.325,28.644,28.139,28.188,94751,0
+ACR.US,D,20110201,000000,28.354,28.755,28.239,28.512,107771,0
+ACR.US,D,20110202,000000,28.354,29.076,28.282,28.992,138287,0
+ACR.US,D,20110203,000000,29.076,29.184,28.872,29.109,92925,0
+ACR.US,D,20110204,000000,29.109,29.184,28.473,28.716,136113,0
+ACR.US,D,20110207,000000,28.716,29.148,28.638,28.716,113222,0
+ACR.US,D,20110208,000000,28.716,28.791,28.438,28.596,109551,0
+ACR.US,D,20110209,000000,28.397,28.992,28.319,28.872,185065,0
+ACR.US,D,20110210,000000,28.836,29.148,28.512,28.791,208985,0
+ACR.US,D,20110211,000000,28.716,28.836,28.674,28.716,96117,0
+ACR.US,D,20110214,000000,28.716,28.716,28.077,28.161,303956,0
+ACR.US,D,20110215,000000,28.161,28.836,28.077,28.56,223252,0
+ACR.US,D,20110216,000000,28.56,28.872,28.473,28.755,158240,0
+ACR.US,D,20110218,000000,28.716,28.716,28.512,28.638,106389,0
+ACR.US,D,20110222,000000,28.473,28.56,28.161,28.161,139241,0
+ACR.US,D,20110223,000000,28.121,28.397,27.798,27.965,183270,0
+ACR.US,D,20110224,000000,28.077,28.716,27.965,28.638,173936,0
+ACR.US,D,20110225,000000,28.716,29.148,28.674,29.109,158214,0
+ACR.US,D,20110228,000000,29.163,29.376,29.001,29.292,151370,0
+ACR.US,D,20110301,000000,29.502,29.583,28.923,29.007,128923,0
+ACR.US,D,20110302,000000,29.052,29.094,28.56,28.683,158339,0
+ACR.US,D,20110303,000000,29.052,29.052,28.56,28.683,224106,0
+ACR.US,D,20110304,000000,28.755,28.992,28.56,28.836,98165,0
+ACR.US,D,20110307,000000,28.836,29.031,28.674,28.872,134349,0
+ACR.US,D,20110308,000000,28.872,29.547,28.836,29.466,158384,0
+ACR.US,D,20110309,000000,29.265,29.424,28.473,28.638,284925,0
+ACR.US,D,20110310,000000,28.395,28.638,27.983,28.026,261732,0
+ACR.US,D,20110311,000000,27.819,28.435,27.819,28.317,122888,0
+ACR.US,D,20110314,000000,28.121,28.282,27.921,28.239,131468,0
+ACR.US,D,20110315,000000,27.644,27.881,25.824,27.766,442678,0
+ACR.US,D,20110316,000000,27.644,27.881,27.284,27.682,239417,0
+ACR.US,D,20110317,000000,27.819,27.905,27.33,27.33,231262,0
+ACR.US,D,20110318,000000,27.405,28.15,27.368,28.107,294566,0
+ACR.US,D,20110321,000000,28.435,28.638,28.271,28.352,203519,0
+ACR.US,D,20110322,000000,28.473,28.473,28.15,28.225,135679,0
+ACR.US,D,20110323,000000,28.271,28.473,27.94,28.026,288306,0
+ACR.US,D,20110324,000000,28.271,28.352,28.061,28.225,231580,0
+ACR.US,D,20110325,000000,26.956,27.405,26.916,27.33,2434468,0
+ACR.US,D,20110328,000000,27.494,27.69,27.405,27.405,556038,0
+ACR.US,D,20110329,000000,27.494,27.776,27.279,27.448,464129,0
+ACR.US,D,20110330,000000,27.494,27.569,26.916,27.125,383436,0
+ACR.US,D,20110331,000000,27.072,27.257,26.792,27.021,423721,0
+ACR.US,D,20110401,000000,27.201,27.201,26.876,27.083,244906,0
+ACR.US,D,20110404,000000,27.201,27.279,26.83,27.005,245018,0
+ACR.US,D,20110405,000000,26.956,27.005,26.257,26.467,378105,0
+ACR.US,D,20110406,000000,26.547,27.083,26.381,26.956,221308,0
+ACR.US,D,20110407,000000,26.956,27.241,26.666,26.709,123179,0
+ACR.US,D,20110408,000000,26.752,26.83,25.687,25.969,382118,0
+ACR.US,D,20110411,000000,25.932,26.217,25.843,26.055,167418,0
+ACR.US,D,20110412,000000,26.015,26.055,24.869,25.315,430525,0
+ACR.US,D,20110413,000000,25.475,25.843,25.275,25.647,191779,0
+ACR.US,D,20110414,000000,25.354,25.843,25.354,25.687,137194,0
+ACR.US,D,20110415,000000,25.647,25.932,25.354,25.687,128366,0
+ACR.US,D,20110418,000000,25.394,25.647,25.233,25.436,160521,0
+ACR.US,D,20110419,000000,25.436,26.055,25.354,25.969,197429,0
+ACR.US,D,20110420,000000,26.34,26.381,25.768,25.886,173006,0
+ACR.US,D,20110421,000000,25.843,26.257,25.768,26.096,156967,0
+ACR.US,D,20110425,000000,26.217,26.257,25.932,26.055,147288,0
+ACR.US,D,20110426,000000,26.055,26.096,25.805,25.886,247491,0
+ACR.US,D,20110427,000000,25.843,26.217,25.805,26.096,139009,0
+ACR.US,D,20110428,000000,26.257,26.429,26.096,26.176,179813,0
+ACR.US,D,20110429,000000,26.276,26.609,26.093,26.609,296911,0
+ACR.US,D,20110502,000000,26.588,26.588,26.055,26.136,177563,0
+ACR.US,D,20110503,000000,26.504,26.547,26.257,26.381,195206,0
+ACR.US,D,20110504,000000,26.34,26.467,26.096,26.257,151665,0
+ACR.US,D,20110505,000000,26.217,26.504,26.055,26.467,194111,0
+ACR.US,D,20110506,000000,26.631,26.666,26.217,26.504,172018,0
+ACR.US,D,20110509,000000,26.588,26.588,26.257,26.429,102561,0
+ACR.US,D,20110510,000000,26.467,27.125,26.467,27.125,166937,0
+ACR.US,D,20110511,000000,26.876,26.956,26.467,26.467,239947,0
+ACR.US,D,20110512,000000,26.631,27.083,26.467,26.83,207393,0
+ACR.US,D,20110513,000000,26.916,26.916,26.34,26.429,183922,0
+ACR.US,D,20110516,000000,26.467,26.792,26.257,26.257,200097,0
+ACR.US,D,20110517,000000,26.257,26.956,26.257,26.631,266429,0
+ACR.US,D,20110518,000000,26.666,26.956,26.588,26.956,139308,0
+ACR.US,D,20110519,000000,26.956,27.083,26.752,26.83,144480,0
+ACR.US,D,20110520,000000,26.752,27.083,26.752,26.792,132468,0
+ACR.US,D,20110523,000000,26.709,26.752,26.588,26.588,120738,0
+ACR.US,D,20110524,000000,26.666,27.083,26.3,26.429,230464,0
+ACR.US,D,20110525,000000,26.34,26.666,26.096,26.666,169815,0
+ACR.US,D,20110526,000000,26.666,26.876,26.429,26.792,81491,0
+ACR.US,D,20110527,000000,26.83,27.241,26.631,27.005,107385,0
+ACR.US,D,20110531,000000,27.026,27.836,26.935,27.836,649703,0
+ACR.US,D,20110601,000000,27.69,27.69,26.916,27.005,218815,0
+ACR.US,D,20110602,000000,27.083,27.201,26.876,27.042,118575,0
+ACR.US,D,20110603,000000,26.876,27.279,26.876,27.083,161199,0
+ACR.US,D,20110606,000000,27.005,27.083,26.588,26.666,154719,0
+ACR.US,D,20110607,000000,26.905,27.284,26.819,26.905,143920,0
+ACR.US,D,20110608,000000,26.948,27.247,26.652,26.819,195247,0
+ACR.US,D,20110609,000000,26.819,26.905,26.569,26.738,156599,0
+ACR.US,D,20110610,000000,26.652,26.738,26.182,26.306,219617,0
+ACR.US,D,20110613,000000,26.257,26.631,26.257,26.429,121523,0
+ACR.US,D,20110614,000000,26.547,26.876,26.504,26.876,85548,0
+ACR.US,D,20110615,000000,26.666,26.752,26.055,26.257,219954,0
+ACR.US,D,20110616,000000,26.225,26.306,26.015,26.225,218102,0
+ACR.US,D,20110617,000000,26.443,26.443,26.058,26.058,289641,0
+ACR.US,D,20110620,000000,26.099,26.397,26.099,26.397,161556,0
+ACR.US,D,20110621,000000,26.477,26.865,26.397,26.819,278400,0
+ACR.US,D,20110622,000000,26.865,27.378,26.693,27.037,241773,0
+ACR.US,D,20110623,000000,26.865,27.161,26.569,26.996,247656,0
+ACR.US,D,20110624,000000,27.125,27.247,26.693,26.996,456528,0
+ACR.US,D,20110627,000000,27.037,27.161,26.693,27.125,492523,0
+ACR.US,D,20110628,000000,27.467,27.467,26.693,26.996,306754,0
+ACR.US,D,20110629,000000,26.996,27.247,26.612,26.905,161403,0
+ACR.US,D,20110630,000000,26.929,27.072,26.693,26.929,142313,0
+ACR.US,D,20110701,000000,26.865,27.247,26.652,27.247,158789,0
+ACR.US,D,20110705,000000,27.161,27.206,26.865,27.206,146120,0
+ACR.US,D,20110706,000000,27.037,27.247,26.948,27.161,116358,0
+ACR.US,D,20110707,000000,27.284,27.593,27.206,27.545,140291,0
+ACR.US,D,20110708,000000,27.284,27.593,27.125,27.545,93286,0
+ACR.US,D,20110711,000000,27.284,27.419,26.905,26.948,128816,0
+ACR.US,D,20110712,000000,26.865,27.284,26.779,26.819,109421,0
+ACR.US,D,20110713,000000,26.996,27.206,26.819,26.948,102212,0
+ACR.US,D,20110714,000000,27.247,27.247,26.265,26.354,212287,0
+ACR.US,D,20110715,000000,26.526,26.779,26.306,26.443,139066,0
+ACR.US,D,20110718,000000,26.354,26.354,25.711,25.883,178084,0
+ACR.US,D,20110719,000000,25.838,26.354,25.838,26.265,142611,0
+ACR.US,D,20110720,000000,26.477,26.652,26.225,26.652,94310,0
+ACR.US,D,20110721,000000,26.779,26.948,26.569,26.819,90923,0
+ACR.US,D,20110722,000000,26.779,26.779,26.477,26.779,130294,0
+ACR.US,D,20110725,000000,26.443,26.443,25.883,25.924,237952,0
+ACR.US,D,20110726,000000,26.05,26.05,25.649,25.91,128974,0
+ACR.US,D,20110727,000000,25.967,26.058,24.989,25.034,292488,0
+ACR.US,D,20110728,000000,25.163,25.37,24.304,24.517,422473,0
+ACR.US,D,20110729,000000,24.304,24.435,22.61,24.304,358940,0
+ACR.US,D,20110801,000000,26.058,26.058,25.163,25.415,234456,0
+ACR.US,D,20110802,000000,25.512,25.561,23.951,23.951,323772,0
+ACR.US,D,20110803,000000,24.304,24.476,23.922,24.352,247024,0
+ACR.US,D,20110804,000000,24.219,24.476,22.859,22.859,339954,0
+ACR.US,D,20110805,000000,23.198,23.537,21.32,22.345,538904,0
+ACR.US,D,20110808,000000,19.745,21.277,18.167,19.359,644165,0
+ACR.US,D,20110809,000000,20.554,23.283,20.042,23.283,534101,0
+ACR.US,D,20110810,000000,22.474,23.241,22.005,22.087,272922,0
+ACR.US,D,20110811,000000,22.3,23.795,22.3,23.241,267756,0
+ACR.US,D,20110812,000000,23.283,23.711,22.6,22.728,194874,0
+ACR.US,D,20110815,000000,23.152,24.517,23.026,24.517,261957,0
+ACR.US,D,20110816,000000,24.219,24.556,23.877,24.045,193610,0
+ACR.US,D,20110817,000000,24.138,24.605,23.877,24.179,173660,0
+ACR.US,D,20110818,000000,23.578,23.711,22.81,22.985,277704,0
+ACR.US,D,20110819,000000,22.645,23.324,22.389,22.389,159422,0
+ACR.US,D,20110822,000000,22.859,22.944,21.448,21.959,227871,0
+ACR.US,D,20110823,000000,22.044,23.026,21.834,22.985,171343,0
+ACR.US,D,20110824,000000,23.112,23.112,22.3,22.859,181829,0
+ACR.US,D,20110825,000000,22.944,23.066,21.879,22.087,192454,0
+ACR.US,D,20110826,000000,22.005,23.066,21.749,22.81,179033,0
+ACR.US,D,20110829,000000,23.152,23.451,22.645,23.451,204442,0
+ACR.US,D,20110830,000000,23.451,23.451,22.859,23.198,134627,0
+ACR.US,D,20110831,000000,23.305,23.399,22.742,23.118,219471,0
+ACR.US,D,20110901,000000,23.026,23.241,22.3,22.389,189304,0
+ACR.US,D,20110902,000000,21.863,22.514,21.677,22.001,135582,0
+ACR.US,D,20110906,000000,21.809,22.521,21.633,22.436,192038,0
+ACR.US,D,20110907,000000,22.88,23.009,22.569,23.009,166797,0
+ACR.US,D,20110908,000000,22.925,23.28,22.834,22.971,152249,0
+ACR.US,D,20110909,000000,22.789,23.103,22.61,22.789,188190,0
+ACR.US,D,20110912,000000,22.474,22.904,22.134,22.728,140300,0
+ACR.US,D,20110913,000000,22.859,23.241,22.557,23.241,143814,0
+ACR.US,D,20110914,000000,23.37,23.411,22.81,23.411,135082,0
+ACR.US,D,20110915,000000,23.67,23.877,23.324,23.754,179297,0
+ACR.US,D,20110916,000000,23.858,24.171,23.684,24.171,273540,0
+ACR.US,D,20110919,000000,23.843,24.695,23.843,24.476,218314,0
+ACR.US,D,20110920,000000,24.62,24.929,24.264,24.435,268479,0
+ACR.US,D,20110921,000000,24.62,24.749,23.771,23.82,225431,0
+ACR.US,D,20110922,000000,23.009,24.171,23.009,23.684,265506,0
+ACR.US,D,20110923,000000,23.82,24.398,23.64,24.171,209471,0
+ACR.US,D,20110926,000000,24.398,24.53,24.085,24.398,229193,0
+ACR.US,D,20110927,000000,24.53,24.666,24.085,24.304,385160,0
+ACR.US,D,20110928,000000,24.171,24.481,23.193,23.28,257339,0
+ACR.US,D,20110929,000000,23.684,23.904,22.3,23.009,273302,0
+ACR.US,D,20110930,000000,22.699,22.99,22.266,22.314,176824,0
+ACR.US,D,20111003,000000,22.342,22.699,20.291,20.291,361012,0
+ACR.US,D,20111004,000000,19.845,22.166,18.733,21.897,496678,0
+ACR.US,D,20111005,000000,21.943,22.03,20.962,21.451,176593,0
+ACR.US,D,20111006,000000,21.451,22.12,21.275,22.12,154379,0
+ACR.US,D,20111007,000000,22.3,22.3,21.275,21.317,131909,0
+ACR.US,D,20111010,000000,21.677,22.079,21.633,22.079,128840,0
+ACR.US,D,20111011,000000,22.03,22.3,21.677,22.208,111051,0
+ACR.US,D,20111012,000000,22.436,23.324,22.3,23.239,164446,0
+ACR.US,D,20111013,000000,23.057,23.324,22.699,23.103,93324,0
+ACR.US,D,20111014,000000,23.416,23.416,22.971,23.373,92566,0
+ACR.US,D,20111017,000000,23.193,23.239,22.569,22.657,84554,0
+ACR.US,D,20111018,000000,22.657,23.009,22.342,22.925,198654,0
+ACR.US,D,20111019,000000,22.789,23.373,22.789,22.88,72116,0
+ACR.US,D,20111020,000000,22.971,23.193,22.479,23.057,66390,0
+ACR.US,D,20111021,000000,23.416,23.64,23.193,23.64,119670,0
+ACR.US,D,20111024,000000,23.82,24.171,23.549,24.085,148243,0
+ACR.US,D,20111025,000000,24.032,24.032,23.416,23.549,122538,0
+ACR.US,D,20111026,000000,23.858,23.951,23.193,23.858,136358,0
+ACR.US,D,20111027,000000,24.571,24.749,23.904,24.481,259556,0
+ACR.US,D,20111028,000000,24.304,24.844,24.085,24.713,187832,0
+ACR.US,D,20111031,000000,24.481,24.582,23.959,23.959,142936,0
+ACR.US,D,20111101,000000,23.147,23.992,22.971,23.549,194133,0
+ACR.US,D,20111102,000000,23.904,24.481,23.724,24.435,90493,0
+ACR.US,D,20111103,000000,24.435,24.53,23.502,24.032,176965,0
+ACR.US,D,20111104,000000,23.904,24.04,23.487,23.766,112351,0
+ACR.US,D,20111107,000000,23.82,24.216,23.416,23.904,97676,0
+ACR.US,D,20111108,000000,24.171,24.171,23.64,24.085,99644,0
+ACR.US,D,20111109,000000,23.591,24.085,23.324,23.373,139051,0
+ACR.US,D,20111110,000000,23.724,23.992,23.193,23.28,90006,0
+ACR.US,D,20111111,000000,23.549,23.951,23.373,23.858,98864,0
+ACR.US,D,20111114,000000,23.724,23.858,23.147,23.239,114676,0
+ACR.US,D,20111115,000000,23.193,23.64,23.103,23.416,95101,0
+ACR.US,D,20111116,000000,23.28,23.724,23.147,23.373,135919,0
+ACR.US,D,20111117,000000,23.416,23.457,22.971,23.193,101050,0
+ACR.US,D,20111118,000000,23.373,23.373,22.971,23.239,89555,0
+ACR.US,D,20111121,000000,23.009,23.103,22.436,22.925,123935,0
+ACR.US,D,20111122,000000,22.88,23.193,22.657,22.789,84159,0
+ACR.US,D,20111123,000000,22.61,22.925,22.3,22.342,115398,0
+ACR.US,D,20111125,000000,22.342,22.834,22.3,22.3,46569,0
+ACR.US,D,20111128,000000,22.744,23.009,22.569,22.88,118124,0
+ACR.US,D,20111129,000000,22.925,23.009,22.479,22.657,101149,0
+ACR.US,D,20111130,000000,23.426,23.764,22.99,23.764,186642,0
+ACR.US,D,20111201,000000,23.724,23.992,23.324,23.771,139450,0
+ACR.US,D,20111202,000000,24.085,24.435,23.904,24.264,127157,0
+ACR.US,D,20111205,000000,24.481,24.713,23.904,24.304,146550,0
+ACR.US,D,20111206,000000,24.325,24.743,24.325,24.653,125630,0
+ACR.US,D,20111207,000000,24.509,25.07,24.375,24.88,97188,0
+ACR.US,D,20111208,000000,24.841,24.841,24.325,24.325,202755,0
+ACR.US,D,20111209,000000,24.463,24.88,24.325,24.79,171582,0
+ACR.US,D,20111212,000000,24.713,24.713,24.131,24.53,153045,0
+ACR.US,D,20111213,000000,24.713,25.065,24.398,24.435,201931,0
+ACR.US,D,20111214,000000,24.571,24.844,24.216,24.571,173990,0
+ACR.US,D,20111215,000000,24.8,24.882,24.352,24.398,132224,0
+ACR.US,D,20111216,000000,24.553,24.976,24.509,24.976,387989,0
+ACR.US,D,20111219,000000,25.065,25.375,24.571,24.571,247153,0
+ACR.US,D,20111220,000000,24.929,25.346,24.88,25.346,258922,0
+ACR.US,D,20111221,000000,25.257,25.768,25.118,25.768,265831,0
+ACR.US,D,20111222,000000,25.856,27.12,25.856,26.978,387218,0
+ACR.US,D,20111223,000000,26.929,27.3,26.652,26.792,236565,0
+ACR.US,D,20111227,000000,26.978,27.206,26.467,27.12,456391,0
+ACR.US,D,20111228,000000,27.12,27.3,26.744,26.744,193362,0
+ACR.US,D,20111229,000000,26.792,27.161,26.367,26.609,130806,0
+ACR.US,D,20111230,000000,26.51,26.561,25.907,26.093,214061,0
+ACR.US,D,20120103,000000,26.321,26.652,25.999,26.093,173069,0
+ACR.US,D,20120104,000000,25.999,26.05,25.257,25.907,202293,0
+ACR.US,D,20120105,000000,25.811,26.51,25.535,26.321,144396,0
+ACR.US,D,20120106,000000,26.367,26.467,25.811,26.228,176902,0
+ACR.US,D,20120109,000000,26.421,26.421,25.907,26.093,142473,0
+ACR.US,D,20120110,000000,26.321,26.367,25.631,25.719,157673,0
+ACR.US,D,20120111,000000,25.588,25.951,25.486,25.811,124421,0
+ACR.US,D,20120112,000000,25.811,25.811,25.486,25.588,114960,0
+ACR.US,D,20120113,000000,25.394,25.588,25.212,25.486,128029,0
+ACR.US,D,20120117,000000,25.588,25.679,25.118,25.212,161183,0
+ACR.US,D,20120118,000000,25.212,25.486,25.118,25.304,115961,0
+ACR.US,D,20120119,000000,25.346,25.951,25.257,25.768,182041,0
+ACR.US,D,20120120,000000,25.679,25.856,25.394,25.631,123108,0
+ACR.US,D,20120123,000000,25.719,26.141,25.679,26.05,82418,0
+ACR.US,D,20120124,000000,25.951,26.884,25.811,26.693,150528,0
+ACR.US,D,20120125,000000,26.693,27.021,26.609,26.884,116672,0
+ACR.US,D,20120126,000000,27.072,27.12,26.884,26.929,152670,0
+ACR.US,D,20120127,000000,26.978,27.161,26.83,27.072,86952,0
+ACR.US,D,20120130,000000,26.929,27.12,26.652,26.929,131795,0
+ACR.US,D,20120131,000000,27.139,27.33,26.84,27.225,140371,0
+ACR.US,D,20120201,000000,27.12,27.346,27.12,27.3,116094,0
+ACR.US,D,20120202,000000,27.346,27.583,27.206,27.44,93046,0
+ACR.US,D,20120203,000000,27.768,27.862,27.491,27.814,117790,0
+ACR.US,D,20120206,000000,27.666,27.997,27.666,27.862,96689,0
+ACR.US,D,20120207,000000,27.768,27.954,27.537,27.537,125692,0
+ACR.US,D,20120208,000000,27.623,27.908,27.206,27.346,149143,0
+ACR.US,D,20120209,000000,27.44,27.537,26.978,27.021,116627,0
+ACR.US,D,20120210,000000,26.929,26.929,26.421,26.652,162979,0
+ACR.US,D,20120213,000000,26.744,27.161,26.744,27.12,95826,0
+ACR.US,D,20120214,000000,27.021,27.12,26.561,26.693,148397,0
+ACR.US,D,20120215,000000,26.744,26.792,25.631,25.631,445881,0
+ACR.US,D,20120216,000000,25.631,26.184,25.588,26.05,204626,0
+ACR.US,D,20120217,000000,26.05,26.51,25.811,26.367,169630,0
+ACR.US,D,20120221,000000,26.367,26.467,26.05,26.141,172607,0
+ACR.US,D,20120222,000000,26.141,26.321,25.999,25.999,117308,0
+ACR.US,D,20120223,000000,26.141,26.744,26.05,26.744,130591,0
+ACR.US,D,20120224,000000,26.792,27.021,26.609,26.83,135583,0
+ACR.US,D,20120227,000000,26.792,27.072,26.652,27.072,118170,0
+ACR.US,D,20120228,000000,27.072,27.206,26.884,26.929,96071,0
+ACR.US,D,20120229,000000,27.01,27.359,26.862,26.862,208380,0
+ACR.US,D,20120301,000000,26.884,27.12,26.792,26.884,133207,0
+ACR.US,D,20120302,000000,26.943,27.085,26.749,26.798,113100,0
+ACR.US,D,20120305,000000,26.792,27.395,26.744,27.257,201285,0
+ACR.US,D,20120306,000000,27.139,27.276,26.84,26.943,158415,0
+ACR.US,D,20120307,000000,27.225,27.225,26.994,27.225,114374,0
+ACR.US,D,20120308,000000,27.276,27.421,26.507,26.698,307771,0
+ACR.US,D,20120309,000000,26.698,26.943,26.314,26.84,183643,0
+ACR.US,D,20120312,000000,26.884,26.929,26.652,26.83,142025,0
+ACR.US,D,20120313,000000,26.978,27.346,26.929,27.346,192073,0
+ACR.US,D,20120314,000000,27.346,27.346,27.021,27.12,155347,0
+ACR.US,D,20120315,000000,27.161,27.206,26.561,27.072,223588,0
+ACR.US,D,20120316,000000,27.085,27.139,26.609,26.698,282645,0
+ACR.US,D,20120319,000000,26.561,27.021,26.561,26.929,185703,0
+ACR.US,D,20120320,000000,26.892,27.085,26.798,26.892,125525,0
+ACR.US,D,20120321,000000,26.994,27.085,26.798,26.892,183639,0
+ACR.US,D,20120322,000000,26.749,26.892,26.507,26.652,206271,0
+ACR.US,D,20120323,000000,26.749,26.84,26.507,26.84,156995,0
+ACR.US,D,20120326,000000,26.994,27.225,26.84,26.943,258150,0
+ACR.US,D,20120327,000000,27.085,27.179,26.609,26.609,333634,0
+ACR.US,D,20120328,000000,26.609,26.698,26.314,26.314,209523,0
+ACR.US,D,20120329,000000,26.314,26.314,25.595,26.031,239423,0
+ACR.US,D,20120330,000000,26.08,26.217,25.736,25.975,258984,0
+ACR.US,D,20120402,000000,25.883,26.171,25.781,26.031,170139,0
+ACR.US,D,20120403,000000,26.031,26.171,25.547,25.692,172401,0
+ACR.US,D,20120404,000000,25.595,25.975,25.207,25.595,200667,0
+ACR.US,D,20120405,000000,25.547,25.736,25.304,25.346,114627,0
+ACR.US,D,20120409,000000,24.963,25.063,24.387,24.963,277348,0
+ACR.US,D,20120410,000000,24.963,25.207,24.481,24.582,224282,0
+ACR.US,D,20120411,000000,24.913,25.163,24.582,25.112,123747,0
+ACR.US,D,20120412,000000,25.112,25.163,24.826,25.013,87936,0
+ACR.US,D,20120413,000000,24.913,25.013,24.582,24.682,89770,0
+ACR.US,D,20120416,000000,24.826,25.063,24.582,24.826,97019,0
+ACR.US,D,20120417,000000,25.013,25.207,24.869,25.163,136428,0
+ACR.US,D,20120418,000000,25.063,25.304,24.869,24.963,90608,0
+ACR.US,D,20120419,000000,24.913,25.163,24.682,25.112,162572,0
+ACR.US,D,20120420,000000,25.257,25.346,24.913,25.013,108023,0
+ACR.US,D,20120423,000000,24.869,25.547,24.826,25.394,147902,0
+ACR.US,D,20120424,000000,25.491,26.171,25.346,26.031,156366,0
+ACR.US,D,20120425,000000,26.217,26.359,25.781,25.883,83533,0
+ACR.US,D,20120426,000000,25.781,25.883,25.736,25.736,101394,0
+ACR.US,D,20120427,000000,25.736,26.031,25.692,25.929,108714,0
+ACR.US,D,20120430,000000,25.975,26.217,25.781,26.031,150424,0
+ACR.US,D,20120501,000000,25.975,26.265,25.929,26.031,154159,0
+ACR.US,D,20120502,000000,26.031,26.265,25.883,26.08,88583,0
+ACR.US,D,20120503,000000,26.08,26.609,26.08,26.359,114087,0
+ACR.US,D,20120504,000000,26.314,26.413,25.883,25.883,141997,0
+ACR.US,D,20120507,000000,25.829,26.12,25.394,25.595,115665,0
+ACR.US,D,20120508,000000,25.644,25.644,25.304,25.446,120005,0
+ACR.US,D,20120509,000000,25.257,25.547,25.207,25.346,88307,0
+ACR.US,D,20120510,000000,25.491,25.595,25.304,25.394,117660,0
+ACR.US,D,20120511,000000,25.304,25.491,25.063,25.163,125128,0
+ACR.US,D,20120514,000000,25.063,25.491,25.063,25.112,202783,0
+ACR.US,D,20120515,000000,25.207,25.394,24.913,24.963,122192,0
+ACR.US,D,20120516,000000,25.013,25.304,25.013,25.063,100503,0
+ACR.US,D,20120517,000000,25.112,25.207,24.582,24.582,155056,0
+ACR.US,D,20120518,000000,24.582,24.963,24.481,24.533,161888,0
+ACR.US,D,20120521,000000,24.533,25.013,24.533,25.013,99298,0
+ACR.US,D,20120522,000000,25.063,25.304,24.869,24.963,118922,0
+ACR.US,D,20120523,000000,24.869,25.063,24.628,25.063,72105,0
+ACR.US,D,20120524,000000,24.963,25.063,24.725,25.063,66815,0
+ACR.US,D,20120525,000000,25.063,25.257,24.869,25.163,69624,0
+ACR.US,D,20120529,000000,25.394,25.736,25.394,25.736,160431,0
+ACR.US,D,20120530,000000,25.595,25.829,25.163,25.304,118598,0
+ACR.US,D,20120531,000000,25.346,25.829,25.257,25.736,144370,0
+ACR.US,D,20120601,000000,25.304,25.644,25.163,25.257,136145,0
+ACR.US,D,20120604,000000,25.346,25.446,25.063,25.257,106787,0
+ACR.US,D,20120605,000000,25.354,25.665,25.11,25.606,86665,0
+ACR.US,D,20120606,000000,25.808,25.856,25.665,25.856,99487,0
+ACR.US,D,20120607,000000,26.012,26.257,25.856,26.012,118905,0
+ACR.US,D,20120608,000000,26.166,26.41,26.063,26.41,143074,0
+ACR.US,D,20120611,000000,26.459,26.652,26.265,26.265,129700,0
+ACR.US,D,20120612,000000,26.507,26.507,26.031,26.359,94643,0
+ACR.US,D,20120613,000000,26.359,26.413,26.08,26.12,107358,0
+ACR.US,D,20120614,000000,26.12,26.359,26.031,26.265,109338,0
+ACR.US,D,20120615,000000,26.359,26.459,25.956,26.206,219789,0
+ACR.US,D,20120618,000000,26.265,26.609,26.171,26.459,152398,0
+ACR.US,D,20120619,000000,26.459,26.754,26.359,26.612,135671,0
+ACR.US,D,20120620,000000,26.66,26.959,26.564,26.754,126330,0
+ACR.US,D,20120621,000000,26.66,26.706,26.359,26.359,134428,0
+ACR.US,D,20120622,000000,26.459,26.66,26.306,26.66,228588,0
+ACR.US,D,20120625,000000,26.459,26.66,26.257,26.51,194304,0
+ACR.US,D,20120626,000000,26.51,26.66,26.459,26.459,244533,0
+ACR.US,D,20120627,000000,26.612,26.66,26.257,26.41,128546,0
+ACR.US,D,20120628,000000,26.109,26.66,26.012,26.51,116749,0
+ACR.US,D,20120629,000000,26.908,26.908,26.612,26.66,115302,0
+ACR.US,D,20120702,000000,26.66,26.959,26.564,26.908,128810,0
+ACR.US,D,20120703,000000,26.959,27.26,26.754,27.206,89189,0
+ACR.US,D,20120705,000000,27.161,27.26,26.959,27.206,96762,0
+ACR.US,D,20120706,000000,27.061,27.408,27.061,27.206,87290,0
+ACR.US,D,20120709,000000,27.206,27.914,27.206,27.706,189420,0
+ACR.US,D,20120710,000000,27.914,27.965,27.51,27.706,112137,0
+ACR.US,D,20120711,000000,27.663,27.763,27.558,27.706,73464,0
+ACR.US,D,20120712,000000,27.558,27.612,27.161,27.161,124056,0
+ACR.US,D,20120713,000000,27.206,27.464,27.01,27.161,116534,0
+ACR.US,D,20120716,000000,27.01,27.061,26.612,27.01,129772,0
+ACR.US,D,20120717,000000,27.061,27.308,26.908,27.01,129249,0
+ACR.US,D,20120718,000000,27.01,27.01,26.811,26.811,119022,0
+ACR.US,D,20120719,000000,26.908,26.908,26.564,26.564,149947,0
+ACR.US,D,20120720,000000,26.51,26.612,26.359,26.564,125509,0
+ACR.US,D,20120723,000000,26.41,26.66,26.359,26.459,114656,0
+ACR.US,D,20120724,000000,26.564,26.564,26.359,26.359,71139,0
+ACR.US,D,20120725,000000,26.459,26.706,26.359,26.51,80977,0
+ACR.US,D,20120726,000000,26.612,26.959,26.41,26.41,131919,0
+ACR.US,D,20120727,000000,26.51,26.754,26.41,26.66,163060,0
+ACR.US,D,20120730,000000,26.612,27.206,26.564,27.115,120577,0
+ACR.US,D,20120731,000000,27.51,27.51,27.161,27.26,168857,0
+ACR.US,D,20120801,000000,27.51,27.763,27.464,27.51,184172,0
+ACR.US,D,20120802,000000,27.51,27.862,27.464,27.763,150286,0
+ACR.US,D,20120803,000000,27.862,28.005,27.706,28.005,151383,0
+ACR.US,D,20120806,000000,28.059,28.566,28.005,28.317,144618,0
+ACR.US,D,20120807,000000,28.454,28.659,28.317,28.408,130342,0
+ACR.US,D,20120808,000000,28.26,28.36,28.209,28.26,74186,0
+ACR.US,D,20120809,000000,28.26,28.566,28.26,28.509,75419,0
+ACR.US,D,20120810,000000,28.36,28.454,28.059,28.209,114114,0
+ACR.US,D,20120813,000000,28.209,28.408,27.965,28.408,114033,0
+ACR.US,D,20120814,000000,28.509,28.611,28.317,28.36,97900,0
+ACR.US,D,20120815,000000,28.317,28.36,28.005,28.161,84741,0
+ACR.US,D,20120816,000000,28.161,28.71,28.11,28.566,161980,0
+ACR.US,D,20120817,000000,28.454,28.71,28.454,28.611,122465,0
+ACR.US,D,20120820,000000,28.509,28.965,28.509,28.965,146818,0
+ACR.US,D,20120821,000000,28.965,29.259,28.86,29.067,144416,0
+ACR.US,D,20120822,000000,29.109,29.109,28.566,28.761,136960,0
+ACR.US,D,20120823,000000,28.71,28.761,28.611,28.659,77682,0
+ACR.US,D,20120824,000000,28.71,29.211,28.611,29.109,109443,0
+ACR.US,D,20120827,000000,29.157,29.259,29.109,29.259,82838,0
+ACR.US,D,20120828,000000,29.313,29.514,29.259,29.463,104830,0
+ACR.US,D,20120829,000000,29.514,29.76,29.514,29.76,125993,0
+ACR.US,D,20120830,000000,29.712,29.91,29.616,29.859,105806,0
+ACR.US,D,20120831,000000,29.859,30.012,29.712,29.91,184794,0
+ACR.US,D,20120904,000000,30.012,30.114,29.805,30.114,136302,0
+ACR.US,D,20120905,000000,30.159,30.261,29.961,30.159,123844,0
+ACR.US,D,20120906,000000,30.261,30.564,30.159,30.519,209173,0
+ACR.US,D,20120907,000000,29.067,29.514,28.965,29.259,2268287,0
+ACR.US,D,20120910,000000,29.412,29.658,29.313,29.568,371408,0
+ACR.US,D,20120911,000000,29.658,29.76,29.463,29.568,360894,0
+ACR.US,D,20120912,000000,29.568,29.805,29.568,29.712,258885,0
+ACR.US,D,20120913,000000,29.658,30.012,29.658,29.76,371841,0
+ACR.US,D,20120914,000000,29.859,30.261,29.805,30.114,464396,0
+ACR.US,D,20120917,000000,30.261,31.011,30.159,31.011,485843,0
+ACR.US,D,20120918,000000,31.101,31.161,30.66,30.855,274933,0
+ACR.US,D,20120919,000000,31.161,31.161,30.609,30.966,251206,0
+ACR.US,D,20120920,000000,30.918,31.065,30.711,31.065,207417,0
+ACR.US,D,20120921,000000,31.161,31.464,31.065,31.26,330713,0
+ACR.US,D,20120924,000000,31.365,31.608,31.26,31.413,472964,0
+ACR.US,D,20120925,000000,31.413,31.557,30.966,30.966,643271,0
+ACR.US,D,20120926,000000,31.014,31.275,30.702,30.966,357743,0
+ACR.US,D,20120927,000000,31.014,31.11,30.498,30.549,261646,0
+ACR.US,D,20120928,000000,30.597,30.597,30.237,30.393,523578,0
+ACR.US,D,20121001,000000,30.498,30.753,30.393,30.498,190122,0
+ACR.US,D,20121002,000000,30.597,31.17,30.549,31.17,219520,0
+ACR.US,D,20121003,000000,31.17,31.74,31.11,31.572,260892,0
+ACR.US,D,20121004,000000,31.572,31.74,31.275,31.686,165873,0
+ACR.US,D,20121005,000000,31.74,31.788,31.215,31.215,196531,0
+ACR.US,D,20121008,000000,31.11,31.431,30.966,31.17,158945,0
+ACR.US,D,20121009,000000,31.215,31.215,30.651,30.918,209960,0
+ACR.US,D,20121010,000000,30.918,30.966,30.087,30.45,262646,0
+ACR.US,D,20121011,000000,30.45,30.498,30.186,30.342,143962,0
+ACR.US,D,20121012,000000,30.342,30.45,29.727,29.931,190303,0
+ACR.US,D,20121015,000000,29.82,29.877,28.845,29.412,387413,0
+ACR.US,D,20121016,000000,29.358,29.616,29.31,29.571,108911,0
+ACR.US,D,20121017,000000,29.571,30.597,29.571,30.498,168757,0
+ACR.US,D,20121018,000000,30.549,30.753,30.132,30.132,148507,0
+ACR.US,D,20121019,000000,30.087,30.087,29.616,29.877,149926,0
+ACR.US,D,20121022,000000,29.931,30.132,29.616,30.033,132631,0
+ACR.US,D,20121023,000000,30.087,30.087,29.253,29.463,189235,0
+ACR.US,D,20121024,000000,29.514,29.82,29.463,29.727,80727,0
+ACR.US,D,20121025,000000,29.82,29.982,29.358,29.67,105269,0
+ACR.US,D,20121026,000000,29.772,29.82,29.463,29.514,107303,0
+ACR.US,D,20121031,000000,29.82,30.597,29.82,30.291,266645,0
+ACR.US,D,20121101,000000,30.597,30.753,30.033,30.291,287067,0
+ACR.US,D,20121102,000000,30.498,30.753,30.291,30.393,172744,0
+ACR.US,D,20121105,000000,30.498,30.702,30.291,30.597,164492,0
+ACR.US,D,20121106,000000,30.753,30.918,30.45,30.918,158437,0
+ACR.US,D,20121107,000000,30.702,30.753,29.571,29.877,268703,0
+ACR.US,D,20121108,000000,29.931,30.186,29.463,29.463,169016,0
+ACR.US,D,20121109,000000,29.412,29.412,28.845,29.103,211991,0
+ACR.US,D,20121112,000000,29.052,29.463,29.001,29.253,130305,0
+ACR.US,D,20121113,000000,29.253,29.253,28.379,28.686,217312,0
+ACR.US,D,20121114,000000,28.638,28.686,26.929,27.701,525356,0
+ACR.US,D,20121115,000000,27.287,28.686,27.188,28.533,276187,0
+ACR.US,D,20121116,000000,28.533,30.237,28.478,29.82,261646,0
+ACR.US,D,20121119,000000,30.033,30.651,29.982,30.498,185755,0
+ACR.US,D,20121120,000000,30.498,30.549,29.982,30.237,195167,0
+ACR.US,D,20121121,000000,30.237,30.498,29.877,30.033,107553,0
+ACR.US,D,20121123,000000,30.087,30.342,29.931,30.237,104631,0
+ACR.US,D,20121126,000000,30.087,30.498,29.982,30.186,121442,0
+ACR.US,D,20121127,000000,30.132,30.291,29.877,30.132,162762,0
+ACR.US,D,20121128,000000,30.132,30.237,29.616,29.877,212553,0
+ACR.US,D,20121129,000000,30.033,30.597,29.982,30.597,143185,0
+ACR.US,D,20121130,000000,30.651,30.651,30.237,30.597,170891,0
+ACR.US,D,20121203,000000,30.651,30.918,30.549,30.918,122131,0
+ACR.US,D,20121204,000000,30.918,31.068,30.753,31.068,128109,0
+ACR.US,D,20121205,000000,31.068,31.17,30.753,30.852,107487,0
+ACR.US,D,20121206,000000,30.918,31.11,30.498,30.651,126433,0
+ACR.US,D,20121207,000000,30.597,30.807,30.342,30.597,100574,0
+ACR.US,D,20121210,000000,30.651,30.702,30.393,30.651,101557,0
+ACR.US,D,20121211,000000,30.702,30.852,30.45,30.702,140444,0
+ACR.US,D,20121212,000000,30.702,30.702,30.132,30.291,190356,0
+ACR.US,D,20121213,000000,30.393,30.498,29.727,29.877,151937,0
+ACR.US,D,20121214,000000,29.82,30.033,29.67,29.877,147497,0
+ACR.US,D,20121217,000000,29.982,30.393,29.877,30.237,162009,0
+ACR.US,D,20121218,000000,30.291,30.651,29.931,30.237,191874,0
+ACR.US,D,20121219,000000,30.342,30.393,29.982,30.087,207778,0
+ACR.US,D,20121220,000000,30.087,30.702,30.087,30.45,298012,0
+ACR.US,D,20121221,000000,30.087,30.45,29.772,30.033,373888,0
+ACR.US,D,20121224,000000,30.033,30.45,29.982,30.087,103213,0
+ACR.US,D,20121226,000000,30.087,30.291,29.727,30.087,215754,0
+ACR.US,D,20121227,000000,30.402,30.621,29.55,30.135,241773,0
+ACR.US,D,20121228,000000,29.976,30.087,29.706,29.805,158390,0
+ACR.US,D,20121231,000000,29.805,30.135,29.706,30.087,179210,0
+ACR.US,D,20130102,000000,30.834,31.317,30.672,31.206,236879,0
+ACR.US,D,20130103,000000,31.317,31.431,30.999,31.317,116385,0
+ACR.US,D,20130104,000000,31.371,31.965,31.05,31.965,197070,0
+ACR.US,D,20130107,000000,31.638,31.965,31.485,31.8,134114,0
+ACR.US,D,20130108,000000,31.908,32.238,31.8,32.178,156394,0
+ACR.US,D,20130109,000000,32.238,32.553,31.965,32.124,178427,0
+ACR.US,D,20130110,000000,32.238,32.34,32.067,32.178,111844,0
+ACR.US,D,20130111,000000,32.238,32.238,31.86,31.86,116437,0
+ACR.US,D,20130114,000000,31.752,32.067,31.581,31.86,154858,0
+ACR.US,D,20130115,000000,31.752,32.124,31.581,31.965,157605,0
+ACR.US,D,20130116,000000,31.965,32.178,31.86,32.019,89976,0
+ACR.US,D,20130117,000000,32.178,32.238,32.019,32.124,96170,0
+ACR.US,D,20130118,000000,32.124,32.34,31.908,32.34,141679,0
+ACR.US,D,20130122,000000,32.502,32.721,32.34,32.553,156096,0
+ACR.US,D,20130123,000000,32.661,32.982,32.553,32.661,217405,0
+ACR.US,D,20130124,000000,32.769,33.519,32.769,33.363,289051,0
+ACR.US,D,20130125,000000,33.417,33.417,33.144,33.363,177256,0
+ACR.US,D,20130128,000000,33.519,33.579,33.306,33.417,182142,0
+ACR.US,D,20130129,000000,33.462,33.579,33.363,33.462,192153,0
+ACR.US,D,20130130,000000,33.417,33.579,33.255,33.363,170028,0
+ACR.US,D,20130131,000000,33.306,33.462,33.036,33.417,132866,0
+ACR.US,D,20130201,000000,33.579,33.792,33.417,33.729,233930,0
+ACR.US,D,20130204,000000,33.579,33.84,33.579,33.84,213488,0
+ACR.US,D,20130205,000000,33.84,34.323,33.579,34.056,254298,0
+ACR.US,D,20130206,000000,34.056,34.323,33.954,34.323,194209,0
+ACR.US,D,20130207,000000,34.491,34.491,33.897,34.005,131711,0
+ACR.US,D,20130208,000000,34.11,34.218,33.729,33.792,200567,0
+ACR.US,D,20130211,000000,33.792,34.056,33.69,34.005,115008,0
+ACR.US,D,20130212,000000,34.005,34.491,33.897,34.38,187734,0
+ACR.US,D,20130213,000000,34.491,35.19,34.218,35.022,277532,0
+ACR.US,D,20130214,000000,34.917,35.562,34.758,35.241,234229,0
+ACR.US,D,20130215,000000,35.406,35.937,35.346,35.508,252761,0
+ACR.US,D,20130219,000000,35.454,36.102,35.406,35.937,395733,0
+ACR.US,D,20130220,000000,35.985,36.102,35.19,35.241,382258,0
+ACR.US,D,20130221,000000,35.292,35.292,34.38,34.758,282650,0
+ACR.US,D,20130222,000000,34.809,35.454,34.809,35.346,147315,0
+ACR.US,D,20130225,000000,35.292,35.937,35.292,35.454,246198,0
+ACR.US,D,20130226,000000,35.454,35.985,35.292,35.832,145597,0
+ACR.US,D,20130227,000000,35.832,36.261,35.724,36.156,156589,0
+ACR.US,D,20130228,000000,36.204,36.909,36.048,36.528,284998,0
+ACR.US,D,20130301,000000,36.471,36.636,35.832,36.636,191683,0
+ACR.US,D,20130304,000000,36.471,36.852,36.261,36.801,205125,0
+ACR.US,D,20130305,000000,35.832,36.261,35.133,35.667,449463,0
+ACR.US,D,20130306,000000,35.724,36.102,35.613,35.937,157959,0
+ACR.US,D,20130307,000000,36.204,36.204,35.724,35.832,169395,0
+ACR.US,D,20130308,000000,35.832,36.204,35.562,35.613,138504,0
+ACR.US,D,20130311,000000,35.613,35.937,35.508,35.892,177083,0
+ACR.US,D,20130312,000000,35.937,36.321,35.724,35.937,229732,0
+ACR.US,D,20130313,000000,36.048,36.102,35.724,35.985,143168,0
+ACR.US,D,20130314,000000,36.102,36.366,35.892,36.321,194506,0
+ACR.US,D,20130315,000000,36.261,36.801,36.156,36.528,453009,0
+ACR.US,D,20130318,000000,36.471,37.065,36.204,36.909,243761,0
+ACR.US,D,20130319,000000,36.909,37.389,36.801,36.801,343883,0
+ACR.US,D,20130320,000000,37.065,37.17,35.985,36.156,300606,0
+ACR.US,D,20130321,000000,36.156,36.471,35.985,35.985,153838,0
+ACR.US,D,20130322,000000,36.204,36.321,36.102,36.261,141409,0
+ACR.US,D,20130325,000000,36.582,36.582,35.985,36.102,205383,0
+ACR.US,D,20130326,000000,36.048,36.546,35.934,36.375,183274,0
+ACR.US,D,20130327,000000,36.159,36.768,35.985,36.486,150434,0
+ACR.US,D,20130328,000000,36.711,36.813,36.264,36.6,279487,0
+ACR.US,D,20130401,000000,36.657,36.879,35.985,36.048,151333,0
+ACR.US,D,20130402,000000,36.264,36.6,35.934,36.048,180253,0
+ACR.US,D,20130403,000000,36.048,36.159,34.767,34.935,292202,0
+ACR.US,D,20130404,000000,35.043,35.547,34.767,35.547,169821,0
+ACR.US,D,20130405,000000,35.268,35.715,34.935,35.715,165870,0
+ACR.US,D,20130408,000000,35.886,36.435,35.715,36.375,95599,0
+ACR.US,D,20130409,000000,36.546,36.546,35.985,36.159,141896,0
+ACR.US,D,20130410,000000,34.497,34.827,34.326,34.497,3618626,0
+ACR.US,D,20130411,000000,34.602,35.16,34.602,35.043,665268,0
+ACR.US,D,20130412,000000,35.16,35.601,34.995,35.436,667817,0
+ACR.US,D,20130415,000000,35.436,35.487,34.383,34.497,406833,0
+ACR.US,D,20130416,000000,34.827,35.487,34.656,35.382,561189,0
+ACR.US,D,20130417,000000,35.1,35.16,34.383,34.656,301866,0
+ACR.US,D,20130418,000000,34.767,34.935,34.275,34.326,323417,0
+ACR.US,D,20130419,000000,34.275,35.205,34.107,35.205,376014,0
+ACR.US,D,20130422,000000,35.1,35.328,34.656,34.995,165255,0
+ACR.US,D,20130423,000000,35.205,35.436,34.935,35.268,313167,0
+ACR.US,D,20130424,000000,35.382,35.715,35.043,35.658,313743,0
+ACR.US,D,20130425,000000,35.886,35.934,35.487,35.715,248676,0
+ACR.US,D,20130426,000000,35.715,36.264,35.601,36.264,257367,0
+ACR.US,D,20130429,000000,36.324,36.546,36.159,36.375,235517,0
+ACR.US,D,20130430,000000,36.264,36.486,36.159,36.486,574577,0
+ACR.US,D,20130501,000000,36.375,36.546,35.766,35.766,293142,0
+ACR.US,D,20130502,000000,36.048,36.435,35.715,36.264,217208,0
+ACR.US,D,20130503,000000,36.21,36.6,36.102,36.375,264507,0
+ACR.US,D,20130506,000000,36.264,36.711,36.159,36.486,185416,0
+ACR.US,D,20130507,000000,36.435,37.266,36.375,36.987,333991,0
+ACR.US,D,20130508,000000,36.375,36.768,35.823,36.768,444834,0
+ACR.US,D,20130509,000000,36.486,36.879,36.486,36.546,214100,0
+ACR.US,D,20130510,000000,36.435,36.657,36.21,36.375,219833,0
+ACR.US,D,20130513,000000,36.21,36.324,35.934,36.102,214045,0
+ACR.US,D,20130514,000000,36.102,36.264,35.934,36.21,215879,0
+ACR.US,D,20130515,000000,36.102,36.546,35.985,36.546,277007,0
+ACR.US,D,20130516,000000,36.435,36.879,36.435,36.879,163171,0
+ACR.US,D,20130517,000000,36.93,37.209,36.711,37.209,206090,0
+ACR.US,D,20130520,000000,37.209,37.266,36.768,36.93,118980,0
+ACR.US,D,20130521,000000,36.879,37.038,36.324,36.324,120963,0
+ACR.US,D,20130522,000000,36.264,36.813,35.715,35.715,208401,0
+ACR.US,D,20130523,000000,35.205,35.766,34.218,35.766,267491,0
+ACR.US,D,20130524,000000,35.715,35.823,34.935,35.487,168312,0
+ACR.US,D,20130528,000000,35.766,36.048,34.383,34.716,350273,0
+ACR.US,D,20130529,000000,34.383,34.827,32.838,34.656,613634,0
+ACR.US,D,20130530,000000,34.767,35.043,34.497,34.602,169202,0
+ACR.US,D,20130531,000000,34.524,34.761,34.056,34.29,262145,0
+ACR.US,D,20130603,000000,33.996,34.551,33.498,34.383,454710,0
+ACR.US,D,20130604,000000,34.551,34.935,34.275,34.602,286325,0
+ACR.US,D,20130605,000000,34.44,34.827,34.05,34.05,199118,0
+ACR.US,D,20130606,000000,34.05,35.328,34.05,35.328,231429,0
+ACR.US,D,20130607,000000,35.436,35.601,34.656,35.268,238615,0
+ACR.US,D,20130610,000000,35.268,35.436,34.767,34.881,102416,0
+ACR.US,D,20130611,000000,34.656,34.881,34.161,34.383,143805,0
+ACR.US,D,20130612,000000,34.497,34.497,33.498,33.714,177899,0
+ACR.US,D,20130613,000000,33.498,35.205,33.33,34.995,179167,0
+ACR.US,D,20130614,000000,34.767,35.658,34.767,35.043,135428,0
+ACR.US,D,20130617,000000,35.436,35.601,34.716,34.995,148099,0
+ACR.US,D,20130618,000000,34.995,35.601,34.602,35.268,129226,0
+ACR.US,D,20130619,000000,35.268,35.487,34.497,34.656,109560,0
+ACR.US,D,20130620,000000,34.107,34.383,33.381,34.107,448903,0
+ACR.US,D,20130621,000000,34.218,34.551,33.828,34.326,398225,0
+ACR.US,D,20130624,000000,34.107,34.551,33.555,33.996,389535,0
+ACR.US,D,20130625,000000,34.326,34.551,33.996,34.107,370441,0
+ACR.US,D,20130626,000000,34.395,34.908,34.395,34.68,170110,0
+ACR.US,D,20130627,000000,34.791,35.313,34.68,35.313,151435,0
+ACR.US,D,20130628,000000,35.313,35.427,35.019,35.199,309194,0
+ACR.US,D,20130701,000000,35.199,35.484,35.019,35.019,169524,0
+ACR.US,D,20130702,000000,35.079,35.427,34.623,34.908,130421,0
+ACR.US,D,20130703,000000,34.851,34.851,34.05,34.68,113555,0
+ACR.US,D,20130705,000000,34.791,34.908,33.363,34.506,262388,0
+ACR.US,D,20130708,000000,34.395,34.851,34.281,34.566,110995,0
+ACR.US,D,20130709,000000,34.851,35.019,34.68,34.908,158638,0
+ACR.US,D,20130710,000000,34.968,35.019,34.446,34.566,118857,0
+ACR.US,D,20130711,000000,35.019,36.339,34.791,36.339,300873,0
+ACR.US,D,20130712,000000,36.339,36.45,36.051,36.168,139800,0
+ACR.US,D,20130715,000000,36.105,36.855,36.051,36.798,109054,0
+ACR.US,D,20130716,000000,36.741,36.909,36.57,36.855,109127,0
+ACR.US,D,20130717,000000,36.855,37.197,36.504,36.798,123651,0
+ACR.US,D,20130718,000000,36.798,36.855,36.681,36.855,161085,0
+ACR.US,D,20130719,000000,36.798,37.029,36.741,36.96,80527,0
+ACR.US,D,20130722,000000,36.909,37.089,36.798,37.089,82434,0
+ACR.US,D,20130723,000000,37.197,37.485,37.089,37.485,165813,0
+ACR.US,D,20130724,000000,37.374,37.536,36.855,37.029,154239,0
+ACR.US,D,20130725,000000,37.029,37.308,36.909,37.197,147842,0
+ACR.US,D,20130726,000000,37.197,37.374,37.089,37.374,130438,0
+ACR.US,D,20130729,000000,37.425,37.77,37.425,37.605,120559,0
+ACR.US,D,20130730,000000,37.65,37.941,37.425,37.77,114072,0
+ACR.US,D,20130731,000000,37.881,38.169,37.485,37.998,155640,0
+ACR.US,D,20130801,000000,38.169,38.226,36.909,37.029,150974,0
+ACR.US,D,20130802,000000,37.089,37.713,37.029,37.536,94157,0
+ACR.US,D,20130805,000000,37.485,37.77,36.855,37.089,132723,0
+ACR.US,D,20130806,000000,37.029,37.143,36.168,36.57,115830,0
+ACR.US,D,20130807,000000,35.079,35.715,34.05,35.139,407702,0
+ACR.US,D,20130808,000000,35.199,35.25,34.68,34.851,126856,0
+ACR.US,D,20130809,000000,34.734,35.019,34.623,34.791,96564,0
+ACR.US,D,20130812,000000,34.791,34.908,34.395,34.734,159324,0
+ACR.US,D,20130813,000000,34.791,34.908,34.68,34.734,137372,0
+ACR.US,D,20130814,000000,34.791,34.851,34.566,34.623,150328,0
+ACR.US,D,20130815,000000,34.395,34.446,33.42,33.42,311887,0
+ACR.US,D,20130816,000000,33.306,33.306,32.397,32.505,491585,0
+ACR.US,D,20130819,000000,32.397,32.445,30.789,31.02,486223,0
+ACR.US,D,20130820,000000,30.909,32.79,30.909,32.556,469684,0
+ACR.US,D,20130821,000000,32.556,32.907,32.163,32.217,182712,0
+ACR.US,D,20130822,000000,32.217,32.616,32.163,32.556,107885,0
+ACR.US,D,20130823,000000,32.556,33.591,32.334,33.591,158476,0
+ACR.US,D,20130826,000000,33.648,33.936,33.132,33.132,111260,0
+ACR.US,D,20130827,000000,33.018,33.534,32.79,33.306,179917,0
+ACR.US,D,20130828,000000,33.192,33.591,32.907,33.42,143174,0
+ACR.US,D,20130829,000000,33.306,33.648,33.132,33.363,71321,0
+ACR.US,D,20130830,000000,33.306,33.648,33.132,33.306,93960,0
+ACR.US,D,20130903,000000,33.705,33.705,32.925,33.342,116271,0
+ACR.US,D,20130904,000000,33.282,33.756,33.282,33.402,324151,0
+ACR.US,D,20130905,000000,33.519,33.579,33.168,33.228,74417,0
+ACR.US,D,20130906,000000,33.579,34.056,33.282,33.819,97166,0
+ACR.US,D,20130909,000000,34.05,34.335,33.873,34.335,69375,0
+ACR.US,D,20130910,000000,34.413,34.524,34.23,34.413,105419,0
+ACR.US,D,20130911,000000,34.395,34.791,34.395,34.68,112198,0
+ACR.US,D,20130912,000000,34.734,35.139,34.623,34.623,99382,0
+ACR.US,D,20130913,000000,34.644,35.649,34.644,35.589,165323,0
+ACR.US,D,20130916,000000,35.934,36.168,35.199,35.367,112671,0
+ACR.US,D,20130917,000000,35.295,35.715,35.295,35.475,88991,0
+ACR.US,D,20130918,000000,35.715,36.537,35.415,36.06,194940,0
+ACR.US,D,20130919,000000,36.303,36.471,36.003,36.06,130491,0
+ACR.US,D,20130920,000000,36.183,36.243,35.589,36.12,188994,0
+ACR.US,D,20130923,000000,36.06,36.537,35.832,36.36,158844,0
+ACR.US,D,20130924,000000,36.537,36.537,35.892,35.892,172770,0
+ACR.US,D,20130925,000000,36.003,36.12,35.649,35.715,140497,0
+ACR.US,D,20130926,000000,35.766,36.06,35.475,35.832,99888,0
+ACR.US,D,20130927,000000,35.715,35.832,35.475,35.649,67873,0
+ACR.US,D,20130930,000000,35.415,35.715,35.121,35.121,101859,0
+ACR.US,D,20131001,000000,34.878,35.649,34.761,35.355,96895,0
+ACR.US,D,20131002,000000,35.235,35.649,35.055,35.121,110498,0
+ACR.US,D,20131003,000000,35.055,35.055,34.473,34.524,110588,0
+ACR.US,D,20131004,000000,34.524,35.055,34.473,34.707,64501,0
+ACR.US,D,20131007,000000,34.473,34.824,34.413,34.587,89691,0
+ACR.US,D,20131008,000000,34.644,34.761,34.11,34.11,101319,0
+ACR.US,D,20131009,000000,34.29,34.761,34.29,34.35,67310,0
+ACR.US,D,20131010,000000,34.587,35.235,34.587,35.235,87540,0
+ACR.US,D,20131011,000000,35.121,35.715,35.121,35.715,79738,0
+ACR.US,D,20131014,000000,35.355,35.766,35.295,35.766,74681,0
+ACR.US,D,20131015,000000,35.295,35.649,33.87,35.001,652830,0
+ACR.US,D,20131016,000000,35.055,35.055,34.473,34.707,289029,0
+ACR.US,D,20131017,000000,34.707,35.121,34.587,35.121,365591,0
+ACR.US,D,20131018,000000,35.415,35.766,35.175,35.649,211072,0
+ACR.US,D,20131021,000000,35.715,36.003,35.415,35.892,152063,0
+ACR.US,D,20131022,000000,35.892,36.303,35.649,35.766,309333,0
+ACR.US,D,20131023,000000,35.715,36.303,35.715,36.243,162541,0
+ACR.US,D,20131024,000000,36.303,36.537,36.06,36.471,176994,0
+ACR.US,D,20131025,000000,36.597,36.891,36.303,36.828,81987,0
+ACR.US,D,20131028,000000,37.011,37.011,36.423,36.537,112591,0
+ACR.US,D,20131029,000000,36.714,36.777,35.832,36.243,110073,0
+ACR.US,D,20131030,000000,36.303,36.36,35.766,35.943,120079,0
+ACR.US,D,20131031,000000,36.06,36.537,35.715,36.36,125411,0
+ACR.US,D,20131101,000000,36.243,36.36,35.943,36.36,129231,0
+ACR.US,D,20131104,000000,36.36,36.657,36.183,36.471,68033,0
+ACR.US,D,20131105,000000,36.471,36.471,35.715,35.715,127540,0
+ACR.US,D,20131106,000000,36.06,36.948,36.003,36.12,371685,0
+ACR.US,D,20131107,000000,36.12,36.714,35.832,35.892,170283,0
+ACR.US,D,20131108,000000,36.003,36.003,34.878,35.589,305923,0
+ACR.US,D,20131111,000000,35.589,35.766,34.941,35.175,136171,0
+ACR.US,D,20131112,000000,35.001,35.121,34.35,34.524,214277,0
+ACR.US,D,20131113,000000,34.35,34.761,34.35,34.761,187705,0
+ACR.US,D,20131114,000000,34.824,35.766,34.761,35.415,97587,0
+ACR.US,D,20131115,000000,35.475,35.535,35.121,35.295,91223,0
+ACR.US,D,20131118,000000,35.235,35.766,35.175,35.235,107589,0
+ACR.US,D,20131119,000000,35.175,35.295,34.35,34.473,159519,0
+ACR.US,D,20131120,000000,34.473,34.878,34.11,34.524,169689,0
+ACR.US,D,20131121,000000,34.707,34.824,34.35,34.824,176134,0
+ACR.US,D,20131122,000000,34.941,35.001,34.413,34.524,132288,0
+ACR.US,D,20131125,000000,34.587,34.941,34.587,34.587,127023,0
+ACR.US,D,20131126,000000,34.761,35.055,34.587,34.644,121585,0
+ACR.US,D,20131127,000000,34.824,35.175,34.413,35.175,170536,0
+ACR.US,D,20131129,000000,35.415,35.715,35.121,35.589,99430,0
+ACR.US,D,20131202,000000,35.715,35.766,35.055,35.055,178741,0
+ACR.US,D,20131203,000000,34.941,35.121,34.413,34.878,220089,0
+ACR.US,D,20131204,000000,34.878,35.121,34.413,34.761,115712,0
+ACR.US,D,20131205,000000,34.878,34.878,34.524,34.587,130252,0
+ACR.US,D,20131206,000000,34.878,35.055,34.644,34.878,117713,0
+ACR.US,D,20131209,000000,34.824,35.055,34.587,34.878,136427,0
+ACR.US,D,20131210,000000,34.761,35.055,34.587,34.761,113950,0
+ACR.US,D,20131211,000000,34.761,34.878,34.164,34.164,167953,0
+ACR.US,D,20131212,000000,34.164,34.29,33.996,34.164,101757,0
+ACR.US,D,20131213,000000,34.23,35.055,34.23,34.413,72884,0
+ACR.US,D,20131216,000000,34.413,34.824,34.11,34.587,112857,0
+ACR.US,D,20131217,000000,34.587,34.761,34.29,34.644,108275,0
+ACR.US,D,20131218,000000,34.824,35.766,34.413,35.649,236715,0
+ACR.US,D,20131219,000000,35.535,35.715,35.475,35.475,87999,0
+ACR.US,D,20131220,000000,35.589,36.12,35.535,36.12,243754,0
+ACR.US,D,20131223,000000,36.303,36.36,35.766,36.303,244874,0
+ACR.US,D,20131224,000000,36.36,36.36,35.766,36.003,111051,0
+ACR.US,D,20131226,000000,36.183,36.303,35.535,35.649,160636,0
+ACR.US,D,20131227,000000,35.769,36.501,35.409,36.444,309221,0
+ACR.US,D,20131230,000000,36.444,36.444,35.898,36.078,243549,0
+ACR.US,D,20131231,000000,36.261,36.327,35.955,36.261,200171,0
+ACR.US,D,20140102,000000,36.015,36.204,35.769,36.138,200470,0
+ACR.US,D,20140103,000000,36.138,36.501,36.078,36.327,130955,0
+ACR.US,D,20140106,000000,36.327,36.687,36.204,36.327,146216,0
+ACR.US,D,20140107,000000,36.327,36.501,36.204,36.444,102706,0
+ACR.US,D,20140108,000000,36.501,36.501,35.898,36.204,166673,0
+ACR.US,D,20140109,000000,36.444,36.444,35.955,36.078,91704,0
+ACR.US,D,20140110,000000,36.204,36.501,36.138,36.381,87062,0
+ACR.US,D,20140113,000000,36.381,36.444,35.835,36.015,97063,0
+ACR.US,D,20140114,000000,36.138,36.261,35.898,36.261,98936,0
+ACR.US,D,20140115,000000,36.261,36.57,36.138,36.327,63122,0
+ACR.US,D,20140116,000000,36.261,36.327,36.015,36.204,87791,0
+ACR.US,D,20140117,000000,36.327,36.381,35.955,36.204,84748,0
+ACR.US,D,20140121,000000,36.261,36.627,36.138,36.627,142887,0
+ACR.US,D,20140122,000000,36.57,36.993,36.57,36.876,120738,0
+ACR.US,D,20140123,000000,36.753,37.053,36.627,36.807,115553,0
+ACR.US,D,20140124,000000,36.687,36.876,36.204,36.327,94643,0
+ACR.US,D,20140127,000000,36.327,36.444,35.586,35.835,151832,0
+ACR.US,D,20140128,000000,36.138,36.261,35.715,36.078,165014,0
+ACR.US,D,20140129,000000,36.078,36.078,35.586,35.715,128552,0
+ACR.US,D,20140130,000000,35.898,36.501,35.769,36.078,151371,0
+ACR.US,D,20140131,000000,35.835,36.261,35.649,36.015,182742,0
+ACR.US,D,20140203,000000,36.078,36.261,35.769,35.835,174270,0
+ACR.US,D,20140204,000000,36.015,36.204,35.769,36.078,101049,0
+ACR.US,D,20140205,000000,36.078,36.138,35.463,35.898,124148,0
+ACR.US,D,20140206,000000,36.138,36.261,35.769,36.138,196006,0
+ACR.US,D,20140207,000000,36.138,36.57,36.078,36.327,135068,0
+ACR.US,D,20140210,000000,36.444,36.936,36.138,36.627,149219,0
+ACR.US,D,20140211,000000,36.753,37.242,36.687,37.053,167213,0
+ACR.US,D,20140212,000000,36.993,37.119,36.807,36.936,94506,0
+ACR.US,D,20140213,000000,36.807,37.053,36.753,36.936,105855,0
+ACR.US,D,20140214,000000,36.936,37.299,36.807,37.173,88985,0
+ACR.US,D,20140218,000000,37.299,37.422,37.119,37.173,159590,0
+ACR.US,D,20140219,000000,37.242,37.422,36.807,36.876,108923,0
+ACR.US,D,20140220,000000,37.053,37.119,36.687,36.753,133908,0
+ACR.US,D,20140221,000000,36.876,36.936,36.627,36.753,197353,0
+ACR.US,D,20140224,000000,36.876,36.993,36.57,36.627,149975,0
+ACR.US,D,20140225,000000,36.627,36.876,36.501,36.57,140325,0
+ACR.US,D,20140226,000000,36.138,36.627,35.409,35.586,569574,0
+ACR.US,D,20140227,000000,35.532,35.769,35.343,35.715,233765,0
+ACR.US,D,20140228,000000,35.715,35.898,35.409,35.649,262568,0
+ACR.US,D,20140303,000000,35.463,35.898,35.463,35.715,133180,0
+ACR.US,D,20140304,000000,35.955,36.327,35.769,35.898,278873,0
+ACR.US,D,20140305,000000,35.955,36.261,35.835,35.955,170304,0
+ACR.US,D,20140306,000000,36.015,36.138,35.835,35.898,176936,0
+ACR.US,D,20140307,000000,36.078,36.138,35.586,35.955,164437,0
+ACR.US,D,20140310,000000,35.898,36.015,35.532,35.586,141949,0
+ACR.US,D,20140311,000000,35.532,35.715,35.28,35.28,123246,0
+ACR.US,D,20140312,000000,35.28,35.463,35.214,35.409,143655,0
+ACR.US,D,20140313,000000,35.409,35.586,34.917,35.16,321561,0
+ACR.US,D,20140314,000000,35.16,35.409,35.16,35.28,115257,0
+ACR.US,D,20140317,000000,35.409,35.463,35.214,35.214,131575,0
+ACR.US,D,20140318,000000,35.343,35.463,35.094,35.343,190537,0
+ACR.US,D,20140319,000000,35.463,35.463,34.674,34.791,173224,0
+ACR.US,D,20140320,000000,34.854,35.28,34.731,35.037,91136,0
+ACR.US,D,20140321,000000,35.463,35.532,35.094,35.463,352440,0
+ACR.US,D,20140324,000000,35.649,35.649,34.983,35.094,224598,0
+ACR.US,D,20140325,000000,35.16,35.409,34.983,35.037,184439,0
+ACR.US,D,20140326,000000,35.16,35.28,34.608,34.608,195671,0
+ACR.US,D,20140327,000000,34.677,35.247,34.608,34.995,255694,0
+ACR.US,D,20140328,000000,34.995,35.436,34.995,35.121,107517,0
+ACR.US,D,20140331,000000,35.181,35.493,35.121,35.313,154343,0
+ACR.US,D,20140401,000000,35.436,35.493,34.995,35.436,154174,0
+ACR.US,D,20140402,000000,35.181,35.493,35.181,35.436,191556,0
+ACR.US,D,20140403,000000,35.313,35.619,35.247,35.436,145232,0
+ACR.US,D,20140404,000000,35.493,35.814,35.373,35.436,129317,0
+ACR.US,D,20140407,000000,35.373,35.688,35.247,35.436,122815,0
+ACR.US,D,20140408,000000,35.436,35.436,35.121,35.181,117950,0
+ACR.US,D,20140409,000000,35.181,35.313,34.995,35.121,126084,0
+ACR.US,D,20140410,000000,35.181,35.493,34.677,34.929,211595,0
+ACR.US,D,20140411,000000,34.866,35.181,34.677,34.677,157776,0
+ACR.US,D,20140414,000000,34.737,35.052,34.548,34.737,101340,0
+ACR.US,D,20140415,000000,34.737,34.995,34.548,34.866,90816,0
+ACR.US,D,20140416,000000,34.995,34.995,34.677,34.737,79559,0
+ACR.US,D,20140417,000000,34.737,34.866,34.359,34.548,291729,0
+ACR.US,D,20140421,000000,34.677,34.866,34.488,34.803,161667,0
+ACR.US,D,20140422,000000,34.677,35.052,34.608,34.929,207560,0
+ACR.US,D,20140423,000000,35.052,35.052,34.737,34.737,230252,0
+ACR.US,D,20140424,000000,34.866,34.929,34.608,34.677,154643,0
+ACR.US,D,20140425,000000,34.737,34.929,34.548,34.677,440435,0
+ACR.US,D,20140428,000000,35.052,35.052,34.737,34.866,224511,0
+ACR.US,D,20140429,000000,35.052,35.121,34.866,34.929,139414,0
+ACR.US,D,20140430,000000,34.929,35.052,34.737,34.866,115614,0
+ACR.US,D,20140501,000000,34.803,34.866,34.548,34.866,130898,0
+ACR.US,D,20140502,000000,34.866,34.866,34.608,34.737,101811,0
+ACR.US,D,20140505,000000,34.803,34.929,34.608,34.866,116766,0
+ACR.US,D,20140506,000000,34.866,34.866,34.608,34.608,103877,0
+ACR.US,D,20140507,000000,34.803,34.929,34.422,34.548,341740,0
+ACR.US,D,20140508,000000,34.608,34.677,34.359,34.359,252398,0
+ACR.US,D,20140509,000000,34.359,34.422,34.038,34.038,409268,0
+ACR.US,D,20140512,000000,34.23,34.23,33.663,33.978,635824,0
+ACR.US,D,20140513,000000,34.104,34.488,34.038,34.293,332443,0
+ACR.US,D,20140514,000000,34.359,34.677,34.161,34.548,149451,0
+ACR.US,D,20140515,000000,34.422,34.608,34.23,34.23,102481,0
+ACR.US,D,20140516,000000,34.161,34.359,34.038,34.293,98698,0
+ACR.US,D,20140519,000000,34.293,34.548,34.104,34.422,239570,0
+ACR.US,D,20140520,000000,34.488,34.737,34.422,34.677,198709,0
+ACR.US,D,20140521,000000,34.803,35.052,34.677,34.995,184147,0
+ACR.US,D,20140522,000000,35.121,36.129,35.052,36.129,208876,0
+ACR.US,D,20140523,000000,36.129,36.639,36.003,36.444,194498,0
+ACR.US,D,20140527,000000,36.639,36.828,36.507,36.768,176776,0
+ACR.US,D,20140528,000000,36.828,36.828,36.195,36.255,155335,0
+ACR.US,D,20140529,000000,36.444,36.576,36.327,36.507,97258,0
+ACR.US,D,20140530,000000,36.507,36.702,36.384,36.507,92250,0
+ACR.US,D,20140602,000000,36.576,36.639,36.384,36.444,85511,0
+ACR.US,D,20140603,000000,36.444,36.639,36.327,36.507,114223,0
+ACR.US,D,20140604,000000,36.576,36.576,36.255,36.507,124876,0
+ACR.US,D,20140605,000000,36.702,36.828,36.444,36.702,153248,0
+ACR.US,D,20140606,000000,36.828,37.395,36.702,37.395,143679,0
+ACR.US,D,20140609,000000,37.395,37.524,37.089,37.149,198418,0
+ACR.US,D,20140610,000000,37.335,37.395,37.089,37.209,155233,0
+ACR.US,D,20140611,000000,37.272,37.272,36.954,37.089,196086,0
+ACR.US,D,20140612,000000,37.089,37.089,36.639,36.828,117135,0
+ACR.US,D,20140613,000000,37.089,37.209,36.768,36.768,122166,0
+ACR.US,D,20140616,000000,36.768,36.954,36.702,36.702,107774,0
+ACR.US,D,20140617,000000,36.828,36.828,36.576,36.702,150938,0
+ACR.US,D,20140618,000000,36.702,37.023,36.702,36.828,148155,0
+ACR.US,D,20140619,000000,36.891,37.023,36.702,36.768,224207,0
+ACR.US,D,20140620,000000,36.768,36.954,36.702,36.702,304688,0
+ACR.US,D,20140623,000000,36.768,36.891,36.639,36.702,175787,0
+ACR.US,D,20140624,000000,36.768,36.891,36.576,36.702,193457,0
+ACR.US,D,20140625,000000,36.639,36.768,36.195,36.507,290839,0
+ACR.US,D,20140626,000000,36.645,37.038,36.444,37.038,154471,0
+ACR.US,D,20140627,000000,37.038,37.233,36.777,36.909,151270,0
+ACR.US,D,20140630,000000,36.966,36.966,36.645,36.966,117975,0
+ACR.US,D,20140701,000000,37.11,37.371,37.038,37.038,194368,0
+ACR.US,D,20140702,000000,36.966,37.038,36.576,36.966,155949,0
+ACR.US,D,20140703,000000,36.966,36.966,36.645,36.777,77003,0
+ACR.US,D,20140707,000000,36.777,36.909,36.576,36.645,93137,0
+ACR.US,D,20140708,000000,36.507,36.711,36.378,36.378,95661,0
+ACR.US,D,20140709,000000,36.576,36.576,36.378,36.507,100231,0
+ACR.US,D,20140710,000000,36.249,36.576,36.249,36.507,92272,0
+ACR.US,D,20140711,000000,36.507,36.711,36.507,36.576,60963,0
+ACR.US,D,20140714,000000,36.645,36.777,36.507,36.645,61001,0
+ACR.US,D,20140715,000000,36.645,36.711,36.444,36.576,75071,0
+ACR.US,D,20140716,000000,36.777,36.777,36.507,36.576,97904,0
+ACR.US,D,20140717,000000,36.507,36.645,36.249,36.321,85979,0
+ACR.US,D,20140718,000000,36.249,36.507,36.249,36.507,77991,0
+ACR.US,D,20140721,000000,36.444,36.645,36.378,36.507,63884,0
+ACR.US,D,20140722,000000,36.576,36.645,36.444,36.576,43907,0
+ACR.US,D,20140723,000000,36.645,36.777,36.444,36.507,99925,0
+ACR.US,D,20140724,000000,36.645,36.645,36.444,36.576,76102,0
+ACR.US,D,20140725,000000,36.444,36.777,36.444,36.711,77570,0
+ACR.US,D,20140728,000000,36.777,36.837,36.507,36.576,131435,0
+ACR.US,D,20140729,000000,36.576,36.837,36.507,36.507,145521,0
+ACR.US,D,20140730,000000,36.711,36.711,36.183,36.249,109280,0
+ACR.US,D,20140731,000000,36.378,36.444,36.114,36.183,119802,0
+ACR.US,D,20140801,000000,36.114,36.249,35.922,36.051,90584,0
+ACR.US,D,20140804,000000,36.249,36.249,35.79,36.051,108933,0
+ACR.US,D,20140805,000000,35.859,35.982,35.79,35.79,116940,0
+ACR.US,D,20140806,000000,35.79,35.982,35.658,35.922,76497,0
+ACR.US,D,20140807,000000,36.051,36.114,35.658,35.79,73202,0
+ACR.US,D,20140808,000000,35.79,35.859,35.658,35.859,70110,0
+ACR.US,D,20140811,000000,35.859,36.051,35.46,35.532,250886,0
+ACR.US,D,20140812,000000,35.532,35.724,35.403,35.46,219089,0
+ACR.US,D,20140813,000000,35.46,35.592,35.262,35.328,200775,0
+ACR.US,D,20140814,000000,35.328,35.46,35.133,35.262,339881,0
+ACR.US,D,20140815,000000,35.403,35.46,35.133,35.403,130079,0
+ACR.US,D,20140818,000000,35.46,35.532,35.133,35.328,183651,0
+ACR.US,D,20140819,000000,35.328,35.403,35.262,35.262,131269,0
+ACR.US,D,20140820,000000,35.262,35.46,35.199,35.403,128982,0
+ACR.US,D,20140821,000000,35.46,35.79,35.46,35.658,106823,0
+ACR.US,D,20140822,000000,35.658,35.724,35.46,35.532,87432,0
+ACR.US,D,20140825,000000,35.592,35.79,35.262,35.262,182477,0
+ACR.US,D,20140826,000000,35.403,35.46,35.262,35.328,153589,0
+ACR.US,D,20140827,000000,35.46,35.46,35.328,35.403,81347,0
+ACR.US,D,20140828,000000,35.403,35.46,35.262,35.262,93269,0
+ACR.US,D,20140829,000000,35.262,35.403,35.199,35.403,94861,0
+ACR.US,D,20140902,000000,35.403,35.658,35.328,35.592,92011,0
+ACR.US,D,20140903,000000,35.658,35.724,35.46,35.532,94875,0
+ACR.US,D,20140904,000000,35.592,35.658,35.403,35.46,76717,0
+ACR.US,D,20140905,000000,35.403,35.532,35.262,35.46,79465,0
+ACR.US,D,20140908,000000,35.46,35.658,35.403,35.592,53331,0
+ACR.US,D,20140909,000000,35.658,35.79,35.46,35.532,86656,0
+ACR.US,D,20140910,000000,35.532,35.658,35.328,35.403,91660,0
+ACR.US,D,20140911,000000,35.328,35.46,35.199,35.262,170074,0
+ACR.US,D,20140912,000000,35.262,35.262,34.806,34.806,194745,0
+ACR.US,D,20140915,000000,34.806,34.869,34.284,34.542,208367,0
+ACR.US,D,20140916,000000,34.542,34.677,34.479,34.677,144106,0
+ACR.US,D,20140917,000000,34.737,35.004,34.605,34.605,93032,0
+ACR.US,D,20140918,000000,34.737,34.869,34.542,34.737,115522,0
+ACR.US,D,20140919,000000,34.806,35.067,34.737,35.067,269542,0
+ACR.US,D,20140922,000000,35.067,35.067,34.479,34.542,147291,0
+ACR.US,D,20140923,000000,34.605,34.605,33.819,33.819,274285,0
+ACR.US,D,20140924,000000,33.819,33.882,33.36,33.429,352113,0
+ACR.US,D,20140925,000000,33.486,33.486,33.027,33.231,261337,0
+ACR.US,D,20140926,000000,33.231,33.576,33.093,33.3,256885,0
+ACR.US,D,20140929,000000,33.3,33.84,33.162,33.84,201806,0
+ACR.US,D,20140930,000000,34.05,34.05,33.3,33.3,231093,0
+ACR.US,D,20141001,000000,33.162,33.84,33.162,33.366,154771,0
+ACR.US,D,20141002,000000,33.3,33.366,32.682,33.093,175475,0
+ACR.US,D,20141003,000000,33.231,33.3,32.955,33.021,98423,0
+ACR.US,D,20141006,000000,33.162,33.3,32.889,32.889,66902,0
+ACR.US,D,20141007,000000,32.889,34.182,32.682,32.754,306662,0
+ACR.US,D,20141008,000000,32.889,34.116,32.754,34.05,196001,0
+ACR.US,D,20141009,000000,34.254,35.418,34.254,34.731,277723,0
+ACR.US,D,20141010,000000,34.599,34.938,33.981,34.182,144282,0
+ACR.US,D,20141013,000000,34.32,34.665,34.254,34.32,125571,0
+ACR.US,D,20141014,000000,34.461,35.277,34.395,35.073,133269,0
+ACR.US,D,20141015,000000,34.803,35.346,33.84,34.461,229570,0
+ACR.US,D,20141016,000000,34.395,34.938,34.116,34.527,204023,0
+ACR.US,D,20141017,000000,34.803,35.145,34.461,34.527,107322,0
+ACR.US,D,20141020,000000,34.527,35.01,34.527,34.869,104931,0
+ACR.US,D,20141021,000000,34.938,35.691,34.869,35.691,124629,0
+ACR.US,D,20141022,000000,35.691,35.757,34.938,35.01,102216,0
+ACR.US,D,20141023,000000,35.346,35.553,34.938,35.346,94030,0
+ACR.US,D,20141024,000000,35.277,35.346,34.869,35.205,98328,0
+ACR.US,D,20141027,000000,35.145,35.346,34.869,35.346,49679,0
+ACR.US,D,20141028,000000,35.553,36.036,35.346,36.036,140415,0
+ACR.US,D,20141029,000000,36.036,36.234,35.205,35.553,122115,0
+ACR.US,D,20141030,000000,35.418,36.102,35.418,36.036,99504,0
+ACR.US,D,20141031,000000,36.234,36.234,35.757,36.171,120402,0
+ACR.US,D,20141103,000000,36.102,36.234,35.898,36.102,77394,0
+ACR.US,D,20141104,000000,35.967,36.036,33.84,34.32,282402,0
+ACR.US,D,20141105,000000,34.461,35.073,34.116,35.073,167529,0
+ACR.US,D,20141106,000000,35.145,35.346,34.527,34.599,82965,0
+ACR.US,D,20141107,000000,34.599,35.691,34.461,35.553,181815,0
+ACR.US,D,20141110,000000,35.553,35.553,35.073,35.418,154596,0
+ACR.US,D,20141111,000000,35.346,35.553,35.145,35.277,93689,0
+ACR.US,D,20141112,000000,35.145,35.277,34.665,35.073,131780,0
+ACR.US,D,20141113,000000,35.145,35.277,34.938,34.938,81209,0
+ACR.US,D,20141114,000000,34.938,35.073,34.665,34.803,105364,0
+ACR.US,D,20141117,000000,34.803,35.01,34.527,34.731,100405,0
+ACR.US,D,20141118,000000,34.731,35.205,34.665,34.938,123118,0
+ACR.US,D,20141119,000000,34.869,35.01,34.599,34.599,80207,0
+ACR.US,D,20141120,000000,34.599,34.869,34.395,34.869,98602,0
+ACR.US,D,20141121,000000,35.145,35.145,34.527,34.869,191406,0
+ACR.US,D,20141124,000000,34.869,35.145,34.803,35.073,71424,0
+ACR.US,D,20141125,000000,35.145,35.205,35.01,35.145,50541,0
+ACR.US,D,20141126,000000,35.346,35.898,35.346,35.829,117300,0
+ACR.US,D,20141128,000000,35.898,36.312,35.829,36.036,97677,0
+ACR.US,D,20141201,000000,36.036,36.234,35.829,35.829,116825,0
+ACR.US,D,20141202,000000,35.898,36.234,35.553,36.234,63685,0
+ACR.US,D,20141203,000000,36.234,36.444,36.036,36.372,79124,0
+ACR.US,D,20141204,000000,36.234,36.234,35.967,35.967,85585,0
+ACR.US,D,20141205,000000,35.898,36.234,35.553,35.691,87511,0
+ACR.US,D,20141208,000000,35.553,35.691,35.01,35.205,125796,0
+ACR.US,D,20141209,000000,34.938,35.553,34.254,35.553,104211,0
+ACR.US,D,20141210,000000,35.553,35.553,35.145,35.145,74498,0
+ACR.US,D,20141211,000000,35.277,35.553,35.145,35.484,92109,0
+ACR.US,D,20141212,000000,35.205,35.484,34.869,34.938,90829,0
+ACR.US,D,20141215,000000,35.01,35.073,34.254,34.254,118957,0
+ACR.US,D,20141216,000000,34.182,35.01,34.182,34.254,96415,0
+ACR.US,D,20141217,000000,34.32,35.484,34.32,35.484,97371,0
+ACR.US,D,20141218,000000,35.484,35.898,35.484,35.898,122975,0
+ACR.US,D,20141219,000000,35.829,36.444,35.418,36.444,268993,0
+ACR.US,D,20141222,000000,36.444,36.783,36.312,36.651,150779,0
+ACR.US,D,20141223,000000,36.651,36.783,36.102,36.372,100272,0
+ACR.US,D,20141224,000000,36.372,36.444,35.691,36.171,87981,0
+ACR.US,D,20141226,000000,36.372,36.504,35.898,36.372,125464,0
+ACR.US,D,20141229,000000,36.588,36.801,36.309,36.372,106235,0
+ACR.US,D,20141230,000000,36.372,36.372,35.946,36.162,100529,0
+ACR.US,D,20141231,000000,36.162,36.513,35.811,35.811,103170,0
+ACR.US,D,20150102,000000,36.018,36.084,35.811,36.018,59038,0
+ACR.US,D,20150105,000000,36.084,36.234,35.727,36.018,120549,0
+ACR.US,D,20150106,000000,35.946,36.234,35.592,35.727,105024,0
+ACR.US,D,20150107,000000,35.727,35.727,34.164,34.455,418149,0
+ACR.US,D,20150108,000000,34.599,34.881,34.383,34.524,194866,0
+ACR.US,D,20150109,000000,34.737,34.737,34.164,34.311,87829,0
+ACR.US,D,20150112,000000,34.164,34.383,33.882,34.311,167461,0
+ACR.US,D,20150113,000000,34.383,34.455,33.882,34.032,92364,0
+ACR.US,D,20150114,000000,33.882,34.032,33.744,33.882,68941,0
+ACR.US,D,20150115,000000,33.882,33.96,33.459,33.459,79887,0
+ACR.US,D,20150116,000000,33.384,33.744,33.03,33.534,82386,0
+ACR.US,D,20150120,000000,33.816,33.882,33.384,33.459,57408,0
+ACR.US,D,20150121,000000,33.315,33.603,33.03,33.18,90734,0
+ACR.US,D,20150122,000000,33.534,33.96,33.384,33.96,118734,0
+ACR.US,D,20150123,000000,34.032,34.311,33.03,33.534,154656,0
+ACR.US,D,20150126,000000,33.384,33.96,33.18,33.96,73452,0
+ACR.US,D,20150127,000000,33.678,34.164,33.249,34.164,96673,0
+ACR.US,D,20150128,000000,34.599,34.599,33.96,34.104,117426,0
+ACR.US,D,20150129,000000,34.239,34.524,34.104,34.524,161280,0
+ACR.US,D,20150130,000000,34.311,34.524,33.882,34.311,137130,0
+ACR.US,D,20150202,000000,34.239,34.311,33.816,34.164,128247,0
+ACR.US,D,20150203,000000,34.164,34.956,34.164,34.881,107627,0
+ACR.US,D,20150204,000000,34.809,35.019,34.455,34.524,81065,0
+ACR.US,D,20150205,000000,34.524,34.809,34.455,34.599,78118,0
+ACR.US,D,20150206,000000,34.671,34.737,34.455,34.524,67190,0
+ACR.US,D,20150209,000000,34.524,34.809,34.164,34.239,114144,0
+ACR.US,D,20150210,000000,34.524,34.524,33.96,33.96,75173,0
+ACR.US,D,20150211,000000,33.882,34.455,33.882,34.311,69483,0
+ACR.US,D,20150212,000000,34.455,34.599,34.164,34.383,124694,0
+ACR.US,D,20150213,000000,34.311,34.599,34.239,34.599,52759,0
+ACR.US,D,20150217,000000,34.599,34.671,34.455,34.524,73551,0
+ACR.US,D,20150218,000000,34.599,34.599,34.383,34.599,64261,0
+ACR.US,D,20150219,000000,34.524,34.671,34.455,34.599,44436,0
+ACR.US,D,20150220,000000,34.671,34.809,34.599,34.671,65261,0
+ACR.US,D,20150223,000000,34.599,34.809,34.524,34.737,61121,0
+ACR.US,D,20150224,000000,34.599,34.881,34.455,34.671,133311,0
+ACR.US,D,20150225,000000,34.671,34.881,34.671,34.671,70871,0
+ACR.US,D,20150226,000000,34.524,34.956,34.455,34.524,104322,0
+ACR.US,D,20150227,000000,34.737,35.727,34.524,35.727,186015,0
+ACR.US,D,20150302,000000,35.727,35.811,35.094,35.523,109273,0
+ACR.US,D,20150303,000000,35.523,35.523,35.094,35.379,73014,0
+ACR.US,D,20150304,000000,35.235,35.451,35.019,35.166,72829,0
+ACR.US,D,20150305,000000,35.166,35.313,34.524,34.671,128389,0
+ACR.US,D,20150306,000000,34.455,34.599,33.744,33.882,135708,0
+ACR.US,D,20150309,000000,34.104,34.239,33.03,33.108,123349,0
+ACR.US,D,20150310,000000,33.03,33.249,32.037,32.112,229244,0
+ACR.US,D,20150311,000000,32.112,32.535,31.686,32.037,174684,0
+ACR.US,D,20150312,000000,32.328,32.964,32.328,32.604,79446,0
+ACR.US,D,20150313,000000,32.604,32.895,32.328,32.895,70564,0
+ACR.US,D,20150316,000000,33.18,33.315,32.895,33.249,91256,0
+ACR.US,D,20150317,000000,33.18,33.816,33.03,33.816,118436,0
+ACR.US,D,20150318,000000,33.744,33.96,33.249,33.96,127714,0
+ACR.US,D,20150319,000000,34.032,34.164,33.384,33.882,68326,0
+ACR.US,D,20150320,000000,33.96,34.104,33.603,33.678,303777,0
+ACR.US,D,20150323,000000,33.678,34.104,33.459,33.882,201938,0
+ACR.US,D,20150324,000000,33.882,34.032,33.882,33.96,73167,0
+ACR.US,D,20150325,000000,34.032,34.032,33.534,33.534,146279,0
+ACR.US,D,20150326,000000,33.459,33.603,32.895,33.18,163283,0
+ACR.US,D,20150327,000000,33.837,33.915,33.102,33.252,113908,0
+ACR.US,D,20150330,000000,33.18,33.837,33.18,33.393,72878,0
+ACR.US,D,20150331,000000,33.252,33.468,33.252,33.393,68173,0
+ACR.US,D,20150401,000000,33.321,33.393,32.661,33.027,118443,0
+ACR.US,D,20150402,000000,32.955,33.321,32.889,33.027,85628,0
+ACR.US,D,20150406,000000,33.027,33.252,32.889,32.955,72347,0
+ACR.US,D,20150407,000000,32.955,33.621,32.889,33.252,79605,0
+ACR.US,D,20150408,000000,33.18,33.252,32.955,33.102,45268,0
+ACR.US,D,20150409,000000,33.027,33.252,32.808,33.027,60042,0
+ACR.US,D,20150410,000000,33.18,33.543,32.955,33.027,69628,0
+ACR.US,D,20150413,000000,33.027,33.393,33.027,33.252,56469,0
+ACR.US,D,20150414,000000,33.18,33.321,32.955,33.027,53017,0
+ACR.US,D,20150415,000000,33.027,33.621,33.027,33.468,104803,0
+ACR.US,D,20150416,000000,33.468,33.621,33.252,33.393,63373,0
+ACR.US,D,20150417,000000,33.252,33.393,32.889,32.955,75446,0
+ACR.US,D,20150420,000000,32.955,33.102,32.808,33.027,66649,0
+ACR.US,D,20150421,000000,33.027,33.252,32.955,33.102,220898,0
+ACR.US,D,20150422,000000,32.955,33.102,32.955,33.102,86170,0
+ACR.US,D,20150423,000000,32.955,33.102,32.889,33.027,103667,0
+ACR.US,D,20150424,000000,33.027,33.393,33.027,33.102,121707,0
+ACR.US,D,20150427,000000,33.252,33.468,32.955,33.027,79810,0
+ACR.US,D,20150428,000000,33.468,33.468,32.955,33.102,123038,0
+ACR.US,D,20150429,000000,33.102,33.393,33.102,33.102,123840,0
+ACR.US,D,20150430,000000,33.18,33.18,32.292,32.442,154385,0
+ACR.US,D,20150501,000000,32.442,32.736,31.926,32.073,150281,0
+ACR.US,D,20150504,000000,32.073,32.517,31.926,32.373,106357,0
+ACR.US,D,20150505,000000,32.373,32.583,32.073,32.073,151844,0
+ACR.US,D,20150506,000000,32.001,32.373,32.001,32.145,162501,0
+ACR.US,D,20150507,000000,32.217,32.373,31.926,32.217,83389,0
+ACR.US,D,20150508,000000,32.373,32.517,32.001,32.292,89026,0
+ACR.US,D,20150511,000000,32.373,32.373,31.701,31.779,88618,0
+ACR.US,D,20150512,000000,31.629,31.779,31.263,31.629,146431,0
+ACR.US,D,20150513,000000,31.779,31.926,31.263,31.341,64340,0
+ACR.US,D,20150514,000000,31.263,31.554,31.113,31.554,101287,0
+ACR.US,D,20150515,000000,31.488,31.554,31.113,31.263,101349,0
+ACR.US,D,20150518,000000,31.188,31.779,31.113,31.779,105249,0
+ACR.US,D,20150519,000000,31.701,31.854,31.629,31.701,65863,0
+ACR.US,D,20150520,000000,31.629,31.926,31.488,31.629,56658,0
+ACR.US,D,20150521,000000,31.629,31.779,31.263,31.413,40537,0
+ACR.US,D,20150522,000000,31.413,31.413,30.825,31.113,101982,0
+ACR.US,D,20150526,000000,31.047,31.263,30.378,30.744,133409,0
+ACR.US,D,20150527,000000,30.6,31.188,30.6,31.188,82611,0
+ACR.US,D,20150528,000000,31.047,31.188,30.9,31.047,51506,0
+ACR.US,D,20150529,000000,30.9,30.972,30.672,30.744,95402,0
+ACR.US,D,20150601,000000,30.744,31.188,30.672,30.972,100848,0
+ACR.US,D,20150602,000000,30.9,30.972,30.744,30.972,80172,0
+ACR.US,D,20150603,000000,31.047,31.113,30.159,30.159,129632,0
+ACR.US,D,20150604,000000,30.159,30.528,30.159,30.237,163317,0
+ACR.US,D,20150605,000000,30.09,30.462,30.09,30.303,133451,0
+ACR.US,D,20150608,000000,30.237,30.462,30.159,30.303,80747,0
+ACR.US,D,20150609,000000,30.378,30.462,30.237,30.237,77076,0
+ACR.US,D,20150610,000000,30.237,30.462,30.159,30.462,89042,0
+ACR.US,D,20150611,000000,30.462,30.672,30.303,30.672,57140,0
+ACR.US,D,20150612,000000,30.672,30.9,30.528,30.528,41529,0
+ACR.US,D,20150615,000000,30.672,31.047,30.528,30.972,73571,0
+ACR.US,D,20150616,000000,31.113,31.554,30.972,31.413,106997,0
+ACR.US,D,20150617,000000,31.341,31.554,30.972,31.488,85057,0
+ACR.US,D,20150618,000000,31.488,32.373,31.488,32.001,127784,0
+ACR.US,D,20150619,000000,32.145,32.217,31.629,31.854,281189,0
+ACR.US,D,20150622,000000,31.926,32.145,31.341,31.413,132500,0
+ACR.US,D,20150623,000000,31.413,31.629,31.188,31.413,88704,0
+ACR.US,D,20150624,000000,31.554,31.554,31.047,31.047,126124,0
+ACR.US,D,20150625,000000,31.413,31.488,30.9,30.9,146759,0
+ACR.US,D,20150626,000000,30.9,31.512,30.588,31.122,194048,0
+ACR.US,D,20150629,000000,30.975,31.05,29.52,29.52,152258,0
+ACR.US,D,20150630,000000,29.751,30.06,29.598,29.598,163970,0
+ACR.US,D,20150701,000000,29.673,29.979,29.673,29.82,94723,0
+ACR.US,D,20150702,000000,29.82,30.132,29.13,29.442,120744,0
+ACR.US,D,20150706,000000,28.983,29.82,27.217,29.82,106621,0
+ACR.US,D,20150707,000000,29.901,30.36,29.598,29.901,68047,0
+ACR.US,D,20150708,000000,29.598,30.132,29.217,29.52,57587,0
+ACR.US,D,20150709,000000,29.751,29.751,28.836,29.13,109054,0
+ACR.US,D,20150710,000000,29.286,29.598,29.13,29.598,47283,0
+ACR.US,D,20150713,000000,29.598,29.82,29.442,29.442,40535,0
+ACR.US,D,20150714,000000,29.364,29.82,29.364,29.673,45160,0
+ACR.US,D,20150715,000000,29.598,29.598,28.758,28.836,81921,0
+ACR.US,D,20150716,000000,28.758,29.364,28.758,29.286,55286,0
+ACR.US,D,20150717,000000,29.217,29.364,29.067,29.217,52382,0
+ACR.US,D,20150720,000000,29.286,29.286,27.843,28.301,182659,0
+ACR.US,D,20150721,000000,28.061,28.524,27.381,27.61,124903,0
+ACR.US,D,20150722,000000,27.534,28.061,27.534,27.763,58555,0
+ACR.US,D,20150723,000000,27.61,27.916,26.762,26.921,189354,0
+ACR.US,D,20150724,000000,26.762,26.921,26.002,26.163,153617,0
+ACR.US,D,20150727,000000,26.085,26.687,26.002,26.462,74481,0
+ACR.US,D,20150728,000000,26.762,26.762,26.163,26.303,96763,0
+ACR.US,D,20150729,000000,26.384,27.074,26.384,26.762,107367,0
+ACR.US,D,20150730,000000,26.687,27.217,26.687,26.921,81489,0
+ACR.US,D,20150731,000000,27.147,28.061,27.074,27.381,152218,0
+ACR.US,D,20150803,000000,27.456,27.456,26.838,26.838,64823,0
+ACR.US,D,20150804,000000,26.762,27.147,26.615,26.615,38497,0
+ACR.US,D,20150805,000000,23.093,24.09,22.178,23.324,729734,0
+ACR.US,D,20150806,000000,23.018,23.249,22.48,22.714,227451,0
+ACR.US,D,20150807,000000,22.868,24.242,22.868,23.249,263887,0
+ACR.US,D,20150810,000000,23.479,23.709,23.018,23.171,209204,0
+ACR.US,D,20150811,000000,23.018,23.324,22.868,23.018,114172,0
+ACR.US,D,20150812,000000,23.018,23.479,22.789,23.324,150531,0
+ACR.US,D,20150813,000000,23.249,24.242,23.171,24.012,146059,0
+ACR.US,D,20150814,000000,24.012,24.473,23.858,24.319,102320,0
+ACR.US,D,20150817,000000,24.319,25.462,24.319,25.462,256853,0
+ACR.US,D,20150818,000000,25.238,26.228,24.859,26.085,358349,0
+ACR.US,D,20150819,000000,26.002,26.163,25.388,25.924,193840,0
+ACR.US,D,20150820,000000,25.698,25.843,25.315,25.388,96698,0
+ACR.US,D,20150821,000000,24.929,25.388,24.626,24.859,166785,0
+ACR.US,D,20150824,000000,23.249,24.626,22.868,23.783,239548,0
+ACR.US,D,20150825,000000,24.166,24.398,23.404,23.404,197684,0
+ACR.US,D,20150826,000000,23.633,23.858,23.171,23.709,108766,0
+ACR.US,D,20150827,000000,23.858,24.473,23.858,24.166,133859,0
+ACR.US,D,20150828,000000,24.012,24.319,23.858,23.937,73238,0
+ACR.US,D,20150831,000000,23.633,25.163,23.479,24.774,184634,0
+ACR.US,D,20150901,000000,24.375,24.774,23.324,23.571,443278,0
+ACR.US,D,20150902,000000,23.65,27.86,23.512,25.843,731944,0
+ACR.US,D,20150903,000000,25.945,26.211,24.398,24.893,314662,0
+ACR.US,D,20150904,000000,24.607,25.186,24.507,25.084,141064,0
+ACR.US,D,20150908,000000,25.315,25.325,24.626,24.929,179560,0
+ACR.US,D,20150909,000000,25.026,25.238,24.756,24.893,182490,0
+ACR.US,D,20150910,000000,24.908,25.257,24.818,24.908,138947,0
+ACR.US,D,20150911,000000,24.818,25.026,24.643,24.968,237408,0
+ACR.US,D,20150914,000000,25.005,25.005,24.375,24.453,170459,0
+ACR.US,D,20150915,000000,24.453,24.473,23.366,24.206,467285,0
+ACR.US,D,20150916,000000,24.166,24.687,24.03,24.626,170982,0
+ACR.US,D,20150917,000000,24.563,25.714,24.507,25.367,198069,0
+ACR.US,D,20150918,000000,25.144,26.117,25.144,26.002,320990,0
+ACR.US,D,20150921,000000,26.063,26.725,26.026,26.362,304724,0
+ACR.US,D,20150922,000000,26.085,26.384,25.62,25.808,165595,0
+ACR.US,D,20150923,000000,25.961,26.362,25.824,26.211,209007,0
+ACR.US,D,20150924,000000,26.136,26.289,25.751,25.961,166964,0
+ACR.US,D,20150925,000000,26.063,26.085,25.446,25.62,308175,0
+ACR.US,D,20150928,000000,25.457,25.665,23.13,23.149,327031,0
+ACR.US,D,20150929,000000,23.149,23.232,21.905,22.205,285985,0
+ACR.US,D,20150930,000000,22.307,22.569,21.344,22.427,321000,0
+ACR.US,D,20151001,000000,22.509,22.851,21.984,22.347,280457,0
+ACR.US,D,20151002,000000,22.187,23.066,22.145,23.028,243302,0
+ACR.US,D,20151005,000000,23.21,25.015,23.21,24.797,199202,0
+ACR.US,D,20151006,000000,24.7,25.217,24.617,24.994,90896,0
+ACR.US,D,20151007,000000,24.994,26.063,24.994,25.598,122225,0
+ACR.US,D,20151008,000000,25.644,26.281,25.62,25.977,129844,0
+ACR.US,D,20151009,000000,26.085,26.201,25.378,25.62,95677,0
+ACR.US,D,20151012,000000,25.644,26.166,25.561,25.778,97656,0
+ACR.US,D,20151013,000000,25.682,26.12,25.42,25.457,101754,0
+ACR.US,D,20151014,000000,25.394,25.921,25.333,25.719,101903,0
+ACR.US,D,20151015,000000,25.738,26.523,25.42,26.499,133330,0
+ACR.US,D,20151016,000000,26.445,26.566,25.819,26.12,135422,0
+ACR.US,D,20151019,000000,26.085,26.144,25.665,25.943,88823,0
+ACR.US,D,20151020,000000,25.883,26.534,25.719,26.464,80930,0
+ACR.US,D,20151021,000000,26.48,26.663,26.045,26.182,156341,0
+ACR.US,D,20151022,000000,26.359,26.499,25.921,26.166,146779,0
+ACR.US,D,20151023,000000,26.303,26.84,26.085,26.744,120182,0
+ACR.US,D,20151026,000000,26.722,27.491,26.663,27.405,138660,0
+ACR.US,D,20151027,000000,27.268,27.343,25.883,25.958,180946,0
+ACR.US,D,20151028,000000,26.026,26.682,25.42,26.045,255057,0
+ACR.US,D,20151029,000000,25.943,26.144,25.703,25.838,128549,0
+ACR.US,D,20151030,000000,25.795,26.002,25.598,25.778,134627,0
+ACR.US,D,20151102,000000,25.76,27.085,25.719,26.886,127340,0
+ACR.US,D,20151103,000000,26.84,26.84,26.359,26.464,140602,0
+ACR.US,D,20151104,000000,22.347,26.76,22.227,25.354,792423,0
+ACR.US,D,20151105,000000,25.257,25.856,24.7,25.598,228311,0
+ACR.US,D,20151106,000000,25.302,25.436,24.738,25.257,259638,0
+ACR.US,D,20151109,000000,25.199,25.199,24.136,24.173,179263,0
+ACR.US,D,20151110,000000,24.234,24.538,23.791,24.03,158234,0
+ACR.US,D,20151111,000000,24.115,24.292,23.711,23.99,99512,0
+ACR.US,D,20151112,000000,23.815,24.073,23.353,23.448,147775,0
+ACR.US,D,20151113,000000,23.329,23.711,23.29,23.411,103297,0
+ACR.US,D,20151116,000000,23.312,23.353,22.647,23.191,155893,0
+ACR.US,D,20151117,000000,23.191,23.509,22.99,23.13,104591,0
+ACR.US,D,20151118,000000,23.149,23.448,23.009,23.411,117492,0
+ACR.US,D,20151119,000000,23.472,24.337,23.472,24.153,112810,0
+ACR.US,D,20151120,000000,24.153,24.476,23.697,23.731,125312,0
+ACR.US,D,20151123,000000,23.674,23.912,23.392,23.472,60763,0
+ACR.US,D,20151124,000000,23.428,24.153,23.268,24.136,96823,0
+ACR.US,D,20151125,000000,24.073,24.636,23.815,24.574,78545,0
+ACR.US,D,20151127,000000,24.455,24.738,24.432,24.574,40592,0
+ACR.US,D,20151130,000000,24.617,25.436,24.597,25.278,164509,0
+ACR.US,D,20151201,000000,25.302,25.738,24.877,24.931,110616,0
+ACR.US,D,20151202,000000,24.859,24.952,23.773,23.99,147065,0
+ACR.US,D,20151203,000000,24.073,24.292,23.61,23.674,96450,0
+ACR.US,D,20151204,000000,23.731,23.773,23.428,23.492,81233,0
+ACR.US,D,20151207,000000,23.373,23.428,23.009,23.13,143342,0
+ACR.US,D,20151208,000000,23.009,23.329,22.526,22.607,116744,0
+ACR.US,D,20151209,000000,22.509,23.21,22.509,22.913,95229,0
+ACR.US,D,20151210,000000,22.868,23.149,22.747,22.868,81335,0
+ACR.US,D,20151211,000000,22.569,22.787,21.624,21.725,123519,0
+ACR.US,D,20151214,000000,21.685,22.025,20.278,20.38,268875,0
+ACR.US,D,20151215,000000,20.078,22.387,19.556,22.366,437596,0
+ACR.US,D,20151216,000000,22.666,25.199,22.526,25.163,326527,0
+ACR.US,D,20151217,000000,25.163,26.464,24.574,26.405,348692,0
+ACR.US,D,20151218,000000,26.426,28.225,26.426,27.545,1541994,0
+ACR.US,D,20151221,000000,27.507,27.507,25.496,26.625,251919,0
+ACR.US,D,20151222,000000,26.647,27.682,26.585,27.405,201534,0
+ACR.US,D,20151223,000000,27.564,27.744,27.007,27.166,149966,0
+ACR.US,D,20151224,000000,27.244,27.421,26.978,27.279,76523,0
+ACR.US,D,20151228,000000,27.33,27.602,26.701,27.244,160261,0
+ACR.US,D,20151229,000000,27.244,27.244,26.625,27.125,147512,0
+ACR.US,D,20151230,000000,26.876,27.08,26.106,26.19,182734,0
+ACR.US,D,20151231,000000,26.33,27.058,25.789,26.443,187662,0
+ACR.US,D,20160104,000000,26.477,26.894,25.897,26.443,163838,0
+ACR.US,D,20160105,000000,26.542,27.002,25.958,26.747,123108,0
+ACR.US,D,20160106,000000,26.609,26.954,26.421,26.585,78580,0
+ACR.US,D,20160107,000000,26.33,26.496,25.399,25.399,101252,0
+ACR.US,D,20160108,000000,25.441,25.706,24.264,24.302,178373,0
+ACR.US,D,20160111,000000,24.448,24.728,23.744,24.012,137251,0
+ACR.US,D,20160112,000000,24.264,24.264,22.896,23.353,119899,0
+ACR.US,D,20160113,000000,23.309,23.766,22.295,22.541,150099,0
+ACR.US,D,20160114,000000,22.541,23.453,21.816,23.06,196378,0
+ACR.US,D,20160115,000000,22.419,22.439,19.186,20.782,819445,0
+ACR.US,D,20160119,000000,20.926,21.32,19.456,19.517,225637,0
+ACR.US,D,20160120,000000,19.269,19.683,17.384,19.497,256411,0
+ACR.US,D,20160121,000000,19.475,20.346,19.31,19.704,163369,0
+ACR.US,D,20160122,000000,19.974,20.633,19.787,20.284,114558,0
+ACR.US,D,20160125,000000,20.242,20.635,19.3,19.31,133137,0
+ACR.US,D,20160126,000000,19.475,20.242,19.289,19.932,105706,0
+ACR.US,D,20160127,000000,19.85,20.429,19.621,19.952,126825,0
+ACR.US,D,20160128,000000,20.201,20.885,20.035,20.16,75571,0
+ACR.US,D,20160129,000000,20.326,21.651,20.326,21.589,151847,0
+ACR.US,D,20160201,000000,21.422,21.651,21.155,21.194,78508,0
+ACR.US,D,20160202,000000,20.906,20.969,20.408,20.822,82241,0
+ACR.US,D,20160203,000000,21.05,21.569,20.408,21.135,163722,0
+ACR.US,D,20160204,000000,21.072,22.129,21.072,21.341,84817,0
+ACR.US,D,20160205,000000,21.217,21.569,20.988,21.155,86990,0
+ACR.US,D,20160208,000000,20.969,21.175,20.326,20.988,105458,0
+ACR.US,D,20160209,000000,20.532,20.635,19.58,20.139,134659,0
+ACR.US,D,20160210,000000,20.242,20.616,19.642,20.015,70984,0
+ACR.US,D,20160211,000000,19.6,19.787,19.103,19.414,82122,0
+ACR.US,D,20160212,000000,19.58,20.18,19.456,19.828,91144,0
+ACR.US,D,20160216,000000,20.078,20.988,19.932,20.885,81548,0
+ACR.US,D,20160217,000000,20.969,22.005,20.969,21.422,83776,0
+ACR.US,D,20160218,000000,21.422,21.776,21.257,21.736,64762,0
+ACR.US,D,20160219,000000,21.569,21.943,21.273,21.404,66295,0
+ACR.US,D,20160222,000000,21.631,22.462,21.631,22.333,104327,0
+ACR.US,D,20160223,000000,22.271,22.419,21.879,22.129,80761,0
+ACR.US,D,20160224,000000,21.943,22.21,21.029,21.943,72441,0
+ACR.US,D,20160225,000000,22.025,22.147,21.549,21.837,87527,0
+ACR.US,D,20160226,000000,21.962,22.588,21.237,21.611,163240,0
+ACR.US,D,20160229,000000,21.631,23.06,21.611,22.98,209870,0
+ACR.US,D,20160301,000000,22.789,22.789,20.79,21.651,283692,0
+ACR.US,D,20160302,000000,21.589,21.589,20.513,21.404,173564,0
+ACR.US,D,20160303,000000,21.486,22.462,20.906,22.233,140405,0
+ACR.US,D,20160304,000000,22.233,22.626,21.824,22.005,92992,0
+ACR.US,D,20160307,000000,22.025,23.217,22.005,23.123,116261,0
+ACR.US,D,20160308,000000,23.018,23.161,21.943,22.333,97429,0
+ACR.US,D,20160309,000000,21.879,22.044,21.382,21.879,146983,0
+ACR.US,D,20160310,000000,21.879,21.92,21.382,21.797,106658,0
+ACR.US,D,20160311,000000,22.085,23.06,22.077,23.038,107824,0
+ACR.US,D,20160314,000000,23.018,23.353,22.541,22.959,105406,0
+ACR.US,D,20160315,000000,22.789,23.079,22.295,22.832,84912,0
+ACR.US,D,20160316,000000,22.706,23.395,22.647,23.145,121008,0
+ACR.US,D,20160317,000000,23.145,24.385,23.13,23.99,133847,0
+ACR.US,D,20160318,000000,24.141,24.571,23.353,23.786,478294,0
+ACR.US,D,20160321,000000,23.85,24.427,23.83,24.219,85706,0
+ACR.US,D,20160322,000000,23.99,24.203,23.764,24.075,84948,0
+ACR.US,D,20160323,000000,23.975,24.284,23.29,23.29,128065,0
+ACR.US,D,20160324,000000,23.227,23.684,22.873,23.662,84837,0
+ACR.US,D,20160328,000000,23.512,23.642,23.038,23.453,123908,0
+ACR.US,D,20160329,000000,23.392,24.471,22.942,24.208,162038,0
+ACR.US,D,20160330,000000,24.42,24.53,24.055,24.123,94062,0
+ACR.US,D,20160331,000000,23.99,24.249,23.951,24.208,154725,0
+ACR.US,D,20160401,000000,23.927,24.208,23.627,24.1,70998,0
+ACR.US,D,20160404,000000,24.123,24.292,23.368,23.499,99732,0
+ACR.US,D,20160405,000000,23.258,23.672,23.132,23.539,67232,0
+ACR.US,D,20160406,000000,23.603,23.86,23.132,23.734,69122,0
+ACR.US,D,20160407,000000,23.581,23.798,23.195,23.499,78673,0
+ACR.US,D,20160408,000000,23.648,24.166,23.563,23.603,60643,0
+ACR.US,D,20160411,000000,23.695,24.314,23.695,24.123,73660,0
+ACR.US,D,20160412,000000,24.188,24.764,24.1,24.617,93327,0
+ACR.US,D,20160413,000000,24.743,25.241,24.594,25.181,77924,0
+ACR.US,D,20160414,000000,25.133,25.217,24.764,25.068,69227,0
+ACR.US,D,20160415,000000,24.934,25.32,24.764,25.112,59401,0
+ACR.US,D,20160418,000000,24.913,25.22,24.787,25.044,40675,0
+ACR.US,D,20160419,000000,25.16,25.52,25.16,25.451,60870,0
+ACR.US,D,20160420,000000,25.52,25.544,25.22,25.32,38921,0
+ACR.US,D,20160421,000000,25.365,25.566,24.872,25.133,63306,0
+ACR.US,D,20160422,000000,25.241,25.32,24.836,25.133,43051,0
+ACR.US,D,20160425,000000,25.16,25.52,25.091,25.388,59989,0
+ACR.US,D,20160426,000000,25.412,25.951,25.346,25.711,87555,0
+ACR.US,D,20160427,000000,25.819,26.228,25.631,26.123,78942,0
+ACR.US,D,20160428,000000,26.123,26.228,25.676,25.736,60149,0
+ACR.US,D,20160429,000000,25.951,26.16,25.196,25.566,71963,0
+ACR.US,D,20160502,000000,25.604,25.754,25.346,25.711,48991,0
+ACR.US,D,20160503,000000,25.241,26.168,24.81,25.736,103925,0
+ACR.US,D,20160504,000000,25.496,26.123,25.286,25.862,71953,0
+ACR.US,D,20160505,000000,25.929,26.83,25.795,26.644,114635,0
+ACR.US,D,20160506,000000,26.599,26.789,26.335,26.599,97068,0
+ACR.US,D,20160509,000000,26.51,27.392,26.51,27.33,120312,0
+ACR.US,D,20160510,000000,27.392,27.413,27.072,27.279,101082,0
+ACR.US,D,20160511,000000,27.303,27.65,26.937,27.33,90946,0
+ACR.US,D,20160512,000000,27.459,27.483,26.448,26.682,108180,0
+ACR.US,D,20160513,000000,26.644,26.918,26.426,26.83,72105,0
+ACR.US,D,20160516,000000,26.83,27.349,26.83,27.072,61786,0
+ACR.US,D,20160517,000000,27.026,27.626,26.51,26.789,89752,0
+ACR.US,D,20160518,000000,26.722,27.093,26.297,26.62,62410,0
+ACR.US,D,20160519,000000,26.448,26.467,25.544,26.085,117620,0
+ACR.US,D,20160520,000000,26.187,26.27,25.84,26.246,77166,0
+ACR.US,D,20160523,000000,26.297,26.577,25.754,26.187,129962,0
+ACR.US,D,20160524,000000,26.123,26.83,26.085,26.682,116860,0
+ACR.US,D,20160525,000000,26.814,27.174,26.486,27.115,68590,0
+ACR.US,D,20160526,000000,27.155,27.413,26.962,27.33,52555,0
+ACR.US,D,20160527,000000,27.239,27.524,27.115,27.195,40950,0
+ACR.US,D,20160531,000000,27.174,27.542,26.962,27.392,94855,0
+ACR.US,D,20160601,000000,27.349,27.733,27.072,27.69,67126,0
+ACR.US,D,20160602,000000,27.798,27.927,27.483,27.865,71901,0
+ACR.US,D,20160603,000000,27.887,27.975,27.359,27.69,52106,0
+ACR.US,D,20160606,000000,27.666,27.954,27.459,27.865,48723,0
+ACR.US,D,20160607,000000,27.954,28.403,27.588,28.059,128142,0
+ACR.US,D,20160608,000000,28.274,28.443,27.991,28.357,52635,0
+ACR.US,D,20160609,000000,28.252,28.403,28.016,28.357,42513,0
+ACR.US,D,20160610,000000,28.102,28.252,27.61,27.779,52785,0
+ACR.US,D,20160613,000000,27.524,27.69,27.007,27.212,90678,0
+ACR.US,D,20160614,000000,27.072,27.155,26.599,26.876,82639,0
+ACR.US,D,20160615,000000,26.897,27.392,26.599,27.212,60162,0
+ACR.US,D,20160616,000000,27.139,27.413,26.599,27.373,73977,0
+ACR.US,D,20160617,000000,27.483,28.465,27.139,27.975,238265,0
+ACR.US,D,20160620,000000,28.123,28.301,27.865,28.04,82353,0
+ACR.US,D,20160621,000000,28.19,28.403,27.65,27.927,72273,0
+ACR.US,D,20160622,000000,27.927,27.927,27.349,27.524,96125,0
+ACR.US,D,20160623,000000,27.524,27.911,27.212,27.798,134432,0
+ACR.US,D,20160624,000000,27.373,27.911,26.701,27.65,177089,0
+ACR.US,D,20160627,000000,27.626,27.65,26.918,27.303,165282,0
+ACR.US,D,20160628,000000,27.819,28.845,27.599,28.734,182741,0
+ACR.US,D,20160629,000000,28.926,28.974,28.419,28.71,86516,0
+ACR.US,D,20160630,000000,28.71,28.71,28.107,28.62,93898,0
+ACR.US,D,20160701,000000,28.596,28.821,28.129,28.287,91320,0
+ACR.US,D,20160705,000000,28.061,28.352,27.419,27.636,84806,0
+ACR.US,D,20160706,000000,27.701,27.954,27.26,27.819,65749,0
+ACR.US,D,20160707,000000,27.927,27.927,27.209,27.507,65912,0
+ACR.US,D,20160708,000000,27.419,27.929,27.419,27.792,75424,0
+ACR.US,D,20160711,000000,27.884,28.239,27.572,28.107,71555,0
+ACR.US,D,20160712,000000,28.129,28.821,28.129,28.821,118605,0
+ACR.US,D,20160713,000000,28.845,28.884,28.533,28.884,76080,0
+ACR.US,D,20160714,000000,28.905,28.926,28.44,28.596,61174,0
+ACR.US,D,20160715,000000,28.71,28.926,28.509,28.845,46116,0
+ACR.US,D,20160718,000000,28.62,29.001,28.62,28.974,47295,0
+ACR.US,D,20160719,000000,29.022,29.223,28.821,29.151,53870,0
+ACR.US,D,20160720,000000,29.199,29.685,29.046,29.466,57203,0
+ACR.US,D,20160721,000000,29.442,29.598,29.13,29.37,32807,0
+ACR.US,D,20160722,000000,29.466,29.883,29.262,29.643,42895,0
+ACR.US,D,20160725,000000,29.757,29.838,29.37,29.685,50011,0
+ACR.US,D,20160726,000000,29.685,29.865,29.49,29.814,36622,0
+ACR.US,D,20160727,000000,29.865,30.045,29.757,30.045,35165,0
+ACR.US,D,20160728,000000,30.045,30.222,29.778,29.934,61370,0
+ACR.US,D,20160729,000000,29.883,30.546,29.883,30.288,97559,0
+ACR.US,D,20160801,000000,30.045,30.513,30.045,30.354,61660,0
+ACR.US,D,20160802,000000,29.313,29.466,25.994,27.846,436319,0
+ACR.US,D,20160803,000000,27.507,28.043,27.279,27.636,150026,0
+ACR.US,D,20160804,000000,27.62,28.193,27.572,28.083,81927,0
+ACR.US,D,20160805,000000,28.266,28.767,28.083,28.397,74342,0
+ACR.US,D,20160808,000000,28.638,28.638,28.341,28.44,52789,0
+ACR.US,D,20160809,000000,28.575,28.596,28.328,28.575,51048,0
+ACR.US,D,20160810,000000,28.686,28.719,28.341,28.686,56043,0
+ACR.US,D,20160811,000000,28.734,28.821,28.373,28.533,46767,0
+ACR.US,D,20160812,000000,28.638,28.905,28.44,28.554,50163,0
+ACR.US,D,20160815,000000,28.734,28.734,28.33,28.352,41905,0
+ACR.US,D,20160816,000000,28.352,28.419,28.266,28.287,51856,0
+ACR.US,D,20160817,000000,28.287,28.794,28.129,28.596,42628,0
+ACR.US,D,20160818,000000,28.638,28.905,28.107,28.33,52011,0
+ACR.US,D,20160819,000000,28.926,29.709,28.821,29.418,159628,0
+ACR.US,D,20160822,000000,29.622,29.622,29.07,29.286,65820,0
+ACR.US,D,20160823,000000,29.313,30,29.313,29.778,54413,0
+ACR.US,D,20160824,000000,29.841,29.841,29.286,29.466,56752,0
+ACR.US,D,20160825,000000,29.598,30.045,29.577,29.814,68384,0
+ACR.US,D,20160826,000000,29.934,29.988,29.223,29.331,53485,0
+ACR.US,D,20160829,000000,29.262,29.799,29.262,29.622,34001,0
+ACR.US,D,20160830,000000,29.733,29.733,29.313,29.418,53546,0
+ACR.US,D,20160831,000000,29.313,29.799,29.313,29.529,62984,0
+ACR.US,D,20160901,000000,29.49,29.661,29.262,29.511,52255,0
+ACR.US,D,20160902,000000,29.643,30.153,29.643,29.91,67487,0
+ACR.US,D,20160906,000000,30.09,30.09,29.598,29.979,47904,0
+ACR.US,D,20160907,000000,30,30.198,29.841,30.198,60738,0
+ACR.US,D,20160908,000000,30.024,30.045,29.643,29.814,62968,0
+ACR.US,D,20160909,000000,29.37,29.598,28.352,28.575,134950,0
+ACR.US,D,20160912,000000,28.352,29.199,28.212,28.998,83125,0
+ACR.US,D,20160913,000000,28.71,28.77,28.018,28.043,92447,0
+ACR.US,D,20160914,000000,28.129,28.533,27.975,28.311,52964,0
+ACR.US,D,20160915,000000,28.212,28.459,28.153,28.33,45647,0
+ACR.US,D,20160916,000000,28.33,28.554,27.991,28.33,210938,0
+ACR.US,D,20160919,000000,28.311,28.926,28.287,28.821,52031,0
+ACR.US,D,20160920,000000,29.199,29.286,28.926,29.127,81233,0
+ACR.US,D,20160921,000000,29.223,29.352,28.734,29.199,51655,0
+ACR.US,D,20160922,000000,29.352,29.685,29.241,29.661,91005,0
+ACR.US,D,20160923,000000,29.529,29.733,29.466,29.622,63749,0
+ACR.US,D,20160926,000000,29.622,29.901,29.37,29.37,99835,0
+ACR.US,D,20160927,000000,29.37,29.64,29.223,29.418,99028,0
+ACR.US,D,20160928,000000,29.607,29.694,29.331,29.646,71582,0
+ACR.US,D,20160929,000000,29.535,29.625,29.103,29.19,43834,0
+ACR.US,D,20160930,000000,29.307,29.694,29.031,29.442,71117,0
+ACR.US,D,20161003,000000,29.259,29.292,29.079,29.118,46166,0
+ACR.US,D,20161004,000000,29.031,29.055,28.11,28.341,89045,0
+ACR.US,D,20161005,000000,28.475,28.617,28.061,28.11,51518,0
+ACR.US,D,20161006,000000,27.951,28.341,27.717,28.061,69604,0
+ACR.US,D,20161007,000000,28.043,28.22,27.623,27.69,69596,0
+ACR.US,D,20161010,000000,27.717,28.201,27.717,28.061,43379,0
+ACR.US,D,20161011,000000,28.061,28.147,27.69,27.951,51344,0
+ACR.US,D,20161012,000000,28.085,28.298,27.905,28.134,53593,0
+ACR.US,D,20161013,000000,27.927,28.18,27.878,27.927,34219,0
+ACR.US,D,20161014,000000,28.043,28.077,27.623,27.69,38320,0
+ACR.US,D,20161017,000000,27.69,27.973,27.69,27.878,34718,0
+ACR.US,D,20161018,000000,28.061,28.247,27.951,28.085,28227,0
+ACR.US,D,20161019,000000,28.201,28.298,28.11,28.11,38998,0
+ACR.US,D,20161020,000000,28.061,28.22,27.69,28.043,45218,0
+ACR.US,D,20161021,000000,27.787,28.499,27.787,28.475,26920,0
+ACR.US,D,20161024,000000,28.617,29.115,28.569,28.872,54527,0
+ACR.US,D,20161025,000000,28.959,29.307,28.959,29.307,61061,0
+ACR.US,D,20161026,000000,29.163,29.349,28.872,29.079,61739,0
+ACR.US,D,20161027,000000,29.079,29.079,28.247,28.319,27797,0
+ACR.US,D,20161028,000000,28.593,28.755,28.155,28.22,45149,0
+ACR.US,D,20161031,000000,28.18,28.734,28.18,28.475,57153,0
+ACR.US,D,20161101,000000,28.387,28.387,27.351,27.583,86070,0
+ACR.US,D,20161102,000000,27.607,28.091,26.87,27.144,66682,0
+ACR.US,D,20161103,000000,27.33,27.537,26.894,27.032,53827,0
+ACR.US,D,20161104,000000,27.144,27.905,27.144,27.47,48618,0
+ACR.US,D,20161107,000000,27.811,28.432,27.811,28.36,64501,0
+ACR.US,D,20161108,000000,28.448,28.569,28.155,28.387,42936,0
+ACR.US,D,20161109,000000,27.766,29.031,27.739,28.845,73041,0
+ACR.US,D,20161110,000000,28.932,29.079,28.319,28.36,94802,0
+ACR.US,D,20161111,000000,27.951,28.499,27.279,27.973,221526,0
+ACR.US,D,20161114,000000,18.617,20.663,17.399,19.698,1237475,0
+ACR.US,D,20161115,000000,19.721,20.447,19.698,20.249,430575,0
+ACR.US,D,20161116,000000,20.111,21.238,19.79,21.191,688889,0
+ACR.US,D,20161117,000000,21.353,21.95,21.215,21.49,256088,0
+ACR.US,D,20161118,000000,21.008,21.835,20.651,21.766,269628,0
+ACR.US,D,20161121,000000,22.087,22.18,21.168,21.33,197161,0
+ACR.US,D,20161122,000000,21.398,21.491,20.962,21.099,162749,0
+ACR.US,D,20161123,000000,21.099,21.582,20.617,20.663,208950,0
+ACR.US,D,20161125,000000,20.732,20.892,20.456,20.663,79640,0
+ACR.US,D,20161128,000000,20.686,20.732,19.881,20.066,261911,0
+ACR.US,D,20161129,000000,20.249,20.249,19.238,19.583,285372,0
+ACR.US,D,20161130,000000,19.652,19.767,19.215,19.399,162180,0
+ACR.US,D,20161201,000000,19.399,19.491,18.387,18.434,278355,0
+ACR.US,D,20161202,000000,18.41,19.559,18.41,19.491,208219,0
+ACR.US,D,20161205,000000,19.698,20.226,19.537,20.02,203780,0
+ACR.US,D,20161206,000000,20.111,20.755,20.111,20.48,204628,0
+ACR.US,D,20161207,000000,20.64,20.893,20.617,20.686,195983,0
+ACR.US,D,20161208,000000,20.732,21.031,20.523,20.778,300092,0
+ACR.US,D,20161209,000000,20.709,20.985,20.663,20.732,172568,0
+ACR.US,D,20161212,000000,20.732,21.031,20.525,20.709,270164,0
+ACR.US,D,20161213,000000,20.778,20.801,19.652,19.858,364306,0
+ACR.US,D,20161214,000000,19.652,20.226,19.307,19.721,259052,0
+ACR.US,D,20161215,000000,19.261,19.744,18.663,19.261,315072,0
+ACR.US,D,20161216,000000,19.192,20.14,19.031,19.652,1370623,0
+ACR.US,D,20161219,000000,19.33,19.652,18.732,18.87,350317,0
+ACR.US,D,20161220,000000,18.663,18.962,18.434,18.778,335539,0
+ACR.US,D,20161221,000000,18.617,18.825,18.503,18.594,239505,0
+ACR.US,D,20161222,000000,18.526,18.997,18.526,18.778,175583,0
+ACR.US,D,20161223,000000,18.64,19.169,18.602,18.939,117547,0
+ACR.US,D,20161227,000000,18.801,19.123,18.732,19.031,233383,0
+ACR.US,D,20161228,000000,18.984,19.123,18.938,19.008,178981,0
+ACR.US,D,20161229,000000,18.846,19.355,18.823,19.331,165331,0
+ACR.US,D,20161230,000000,19.285,19.378,19.112,19.262,195040,0
+ACR.US,D,20170103,000000,19.216,19.586,18.869,19.562,255543,0
+ACR.US,D,20170104,000000,19.448,20.048,19.401,20.002,179794,0
+ACR.US,D,20170105,000000,20.025,20.048,19.771,20.002,143810,0
+ACR.US,D,20170106,000000,20.025,20.025,19.771,19.84,145937,0
+ACR.US,D,20170109,000000,19.84,19.887,19.494,19.562,146218,0
+ACR.US,D,20170110,000000,19.632,19.632,19.123,19.448,136829,0
+ACR.US,D,20170111,000000,19.448,19.655,19.285,19.47,71095,0
+ACR.US,D,20170112,000000,19.424,19.527,19.239,19.309,72780,0
+ACR.US,D,20170113,000000,19.309,19.424,19.17,19.262,86005,0
+ACR.US,D,20170117,000000,19.331,19.655,19.147,19.47,98049,0
+ACR.US,D,20170118,000000,19.586,19.586,19.262,19.494,89227,0
+ACR.US,D,20170119,000000,19.262,19.47,19.262,19.424,83409,0
+ACR.US,D,20170120,000000,19.355,19.586,19.17,19.448,92173,0
+ACR.US,D,20170123,000000,19.47,19.517,19.285,19.355,59304,0
+ACR.US,D,20170124,000000,19.355,19.401,19.101,19.262,85778,0
+ACR.US,D,20170125,000000,19.309,19.424,19.101,19.239,117270,0
+ACR.US,D,20170126,000000,19.123,19.355,19.02,19.193,98670,0
+ACR.US,D,20170127,000000,19.054,19.239,19.031,19.193,97527,0
+ACR.US,D,20170130,000000,19.101,19.216,18.984,19.101,186234,0
+ACR.US,D,20170131,000000,19.008,19.077,18.638,19.008,160980,0
+ACR.US,D,20170201,000000,19.008,19.494,18.823,19.077,128500,0
+ACR.US,D,20170202,000000,19.054,19.491,19.054,19.216,106948,0
+ACR.US,D,20170203,000000,19.285,19.805,19.251,19.748,119654,0
+ACR.US,D,20170206,000000,19.771,20.002,19.517,19.609,98100,0
+ACR.US,D,20170207,000000,19.655,19.794,19.401,19.47,83240,0
+ACR.US,D,20170208,000000,19.401,19.655,19.193,19.562,118894,0
+ACR.US,D,20170209,000000,19.54,20.094,19.378,19.955,117048,0
+ACR.US,D,20170210,000000,19.84,20.234,19.79,20.072,110884,0
+ACR.US,D,20170213,000000,19.979,20.234,19.909,20.025,140682,0
+ACR.US,D,20170214,000000,19.933,20.303,19.817,20.025,195974,0
+ACR.US,D,20170215,000000,20.002,20.094,19.609,20.048,145062,0
+ACR.US,D,20170216,000000,20.118,20.499,19.863,20.094,121510,0
+ACR.US,D,20170217,000000,20.094,20.129,19.771,19.909,77852,0
+ACR.US,D,20170221,000000,19.863,20.001,19.424,19.817,173130,0
+ACR.US,D,20170222,000000,19.655,19.863,19.448,19.655,153877,0
+ACR.US,D,20170223,000000,19.817,19.899,19.424,19.887,240923,0
+ACR.US,D,20170224,000000,19.887,19.979,19.494,19.655,112953,0
+ACR.US,D,20170227,000000,19.586,19.702,19.285,19.355,189190,0
+ACR.US,D,20170228,000000,19.47,19.622,19.285,19.424,109410,0
+ACR.US,D,20170301,000000,19.401,19.771,19.355,19.517,220989,0
+ACR.US,D,20170302,000000,19.47,19.655,19.285,19.331,187342,0
+ACR.US,D,20170303,000000,19.331,19.621,19.239,19.517,266197,0
+ACR.US,D,20170306,000000,19.17,19.456,18.892,19.031,239757,0
+ACR.US,D,20170307,000000,18.869,19.101,18.846,18.916,164276,0
+ACR.US,D,20170308,000000,18.916,18.962,18.754,18.8,204892,0
+ACR.US,D,20170309,000000,18.8,18.88,18.268,18.476,349165,0
+ACR.US,D,20170310,000000,18.638,18.684,18.314,18.638,275309,0
+ACR.US,D,20170313,000000,18.684,18.892,18.523,18.823,209099,0
+ACR.US,D,20170314,000000,18.8,20.234,18.638,19.979,869216,0
+ACR.US,D,20170315,000000,20.002,21.737,20.002,21.598,670114,0
+ACR.US,D,20170316,000000,21.552,22.443,21.136,22.245,387560,0
+ACR.US,D,20170317,000000,22.06,22.337,21.644,21.69,1738753,0
+ACR.US,D,20170320,000000,21.69,21.956,21.574,21.76,251206,0
+ACR.US,D,20170321,000000,21.806,22.337,21.69,22.129,214595,0
+ACR.US,D,20170322,000000,22.175,22.268,21.898,22.129,163865,0
+ACR.US,D,20170323,000000,22.222,23.007,22.129,22.706,188026,0
+ACR.US,D,20170324,000000,22.73,22.81,22.292,22.408,138855,0
+ACR.US,D,20170327,000000,22.314,22.775,22.292,22.479,124539,0
+ACR.US,D,20170328,000000,22.5,22.706,22.268,22.292,120475,0
+ACR.US,D,20170329,000000,22.268,23.106,22.268,23.06,233115,0
+ACR.US,D,20170330,000000,23.036,23.149,22.572,22.733,136752,0
+ACR.US,D,20170331,000000,22.688,22.873,22.572,22.709,176858,0
+ACR.US,D,20170403,000000,22.664,22.709,22.129,22.152,219690,0
+ACR.US,D,20170404,000000,22.082,22.5,21.896,22.013,217142,0
+ACR.US,D,20170405,000000,22.036,22.384,21.757,21.78,189666,0
+ACR.US,D,20170406,000000,21.803,21.873,21.571,21.803,139540,0
+ACR.US,D,20170407,000000,21.849,22.036,21.571,21.641,142432,0
+ACR.US,D,20170410,000000,21.641,21.896,21.617,21.757,113007,0
+ACR.US,D,20170411,000000,21.827,22.476,21.548,22.268,146487,0
+ACR.US,D,20170412,000000,22.314,22.431,22.082,22.152,80762,0
+ACR.US,D,20170413,000000,22.152,22.245,21.966,22.129,91794,0
+ACR.US,D,20170417,000000,22.129,22.292,21.954,22.059,83771,0
+ACR.US,D,20170418,000000,21.989,22.175,21.942,22.106,90681,0
+ACR.US,D,20170419,000000,22.082,22.292,21.919,22.013,119573,0
+ACR.US,D,20170420,000000,22.059,22.175,21.71,21.78,77139,0
+ACR.US,D,20170421,000000,21.849,21.849,21.525,21.525,159107,0
+ACR.US,D,20170424,000000,21.734,21.734,21.373,21.478,166439,0
+ACR.US,D,20170425,000000,21.408,21.942,21.408,21.803,199681,0
+ACR.US,D,20170426,000000,21.803,22.268,21.617,22.082,121605,0
+ACR.US,D,20170427,000000,22.082,22.198,21.849,22.059,113893,0
+ACR.US,D,20170428,000000,22.036,22.036,21.71,21.734,110955,0
+ACR.US,D,20170501,000000,21.734,22.152,21.571,22.082,122095,0
+ACR.US,D,20170502,000000,22.036,22.198,22.036,22.129,138166,0
+ACR.US,D,20170503,000000,22.129,22.292,22.082,22.222,190865,0
+ACR.US,D,20170504,000000,22.198,22.268,21.71,22.059,162900,0
+ACR.US,D,20170505,000000,22.036,22.523,22.013,22.455,111707,0
+ACR.US,D,20170508,000000,22.361,22.64,21.849,22.175,223338,0
+ACR.US,D,20170509,000000,22.152,22.408,21.827,21.989,167274,0
+ACR.US,D,20170510,000000,21.478,23.244,21.315,23.012,263344,0
+ACR.US,D,20170511,000000,22.944,22.947,22.479,22.523,96710,0
+ACR.US,D,20170512,000000,22.64,22.64,21.734,21.78,106553,0
+ACR.US,D,20170515,000000,21.757,22.082,21.641,21.664,116618,0
+ACR.US,D,20170516,000000,21.734,21.849,21.408,21.595,89182,0
+ACR.US,D,20170517,000000,21.408,21.688,21.408,21.525,77396,0
+ACR.US,D,20170518,000000,21.478,21.78,20.99,21.408,103400,0
+ACR.US,D,20170519,000000,21.408,21.571,21.408,21.478,115510,0
+ACR.US,D,20170522,000000,21.455,21.71,21.455,21.688,166043,0
+ACR.US,D,20170523,000000,21.734,22.314,21.734,22.129,121280,0
+ACR.US,D,20170524,000000,22.129,22.488,22.036,22.455,83370,0
+ACR.US,D,20170525,000000,22.5,22.572,22.175,22.408,71754,0
+ACR.US,D,20170526,000000,22.408,22.523,22.059,22.523,60272,0
+ACR.US,D,20170530,000000,22.548,22.548,22.152,22.384,52048,0
+ACR.US,D,20170531,000000,22.361,22.688,22.059,22.408,129519,0
+ACR.US,D,20170601,000000,22.455,22.848,22.314,22.756,48871,0
+ACR.US,D,20170602,000000,22.848,23.149,22.848,22.896,66596,0
+ACR.US,D,20170605,000000,22.825,22.966,22.455,22.64,51765,0
+ACR.US,D,20170606,000000,22.616,22.64,22.082,22.106,81125,0
+ACR.US,D,20170607,000000,22.129,22.152,21.931,22.106,69226,0
+ACR.US,D,20170608,000000,22.036,22.548,21.953,22.292,66957,0
+ACR.US,D,20170609,000000,22.292,22.896,22.292,22.777,93106,0
+ACR.US,D,20170612,000000,22.777,23.13,22.616,22.616,84196,0
+ACR.US,D,20170613,000000,22.595,23.13,22.287,23.106,88493,0
+ACR.US,D,20170614,000000,23.149,23.149,22.688,22.966,79553,0
+ACR.US,D,20170615,000000,22.896,23.13,22.777,23.13,54333,0
+ACR.US,D,20170616,000000,23.012,23.546,22.777,23.456,280327,0
+ACR.US,D,20170619,000000,23.456,23.664,23.036,23.521,84351,0
+ACR.US,D,20170620,000000,23.41,23.546,23.012,23.244,49582,0
+ACR.US,D,20170621,000000,23.266,23.336,22.825,22.966,76282,0
+ACR.US,D,20170622,000000,23.012,23.222,22.733,22.733,53180,0
+ACR.US,D,20170623,000000,22.756,23.198,22.688,23.106,143164,0
+ACR.US,D,20170626,000000,23.149,23.731,22.942,23.499,103773,0
+ACR.US,D,20170627,000000,23.499,23.754,23.336,23.664,102382,0
+ACR.US,D,20170628,000000,23.664,24.058,23.456,23.778,86287,0
+ACR.US,D,20170629,000000,23.731,23.99,23.334,23.947,104756,0
+ACR.US,D,20170630,000000,23.99,24.083,23.431,23.754,66359,0
+ACR.US,D,20170703,000000,23.828,24.669,23.591,24.574,69515,0
+ACR.US,D,20170705,000000,24.548,24.548,23.744,23.803,55277,0
+ACR.US,D,20170706,000000,23.731,23.97,23.383,23.615,81270,0
+ACR.US,D,20170707,000000,23.591,23.591,22.964,23.033,66292,0
+ACR.US,D,20170710,000000,23.079,23.302,22.896,23.127,56575,0
+ACR.US,D,20170711,000000,23.195,23.195,22.704,23.079,62385,0
+ACR.US,D,20170712,000000,23.149,23.709,23.009,23.149,45285,0
+ACR.US,D,20170713,000000,23.103,23.22,22.892,22.94,32378,0
+ACR.US,D,20170714,000000,22.964,23.091,22.635,23.009,56316,0
+ACR.US,D,20170717,000000,22.988,23.312,22.844,22.892,41603,0
+ACR.US,D,20170718,000000,22.772,22.964,22.005,22.074,92702,0
+ACR.US,D,20170719,000000,22.121,22.401,22.028,22.261,46923,0
+ACR.US,D,20170720,000000,22.772,23.99,22.772,23.803,166142,0
+ACR.US,D,20170721,000000,23.947,24.058,23.521,23.664,84340,0
+ACR.US,D,20170724,000000,23.664,23.922,23.591,23.897,63263,0
+ACR.US,D,20170725,000000,23.897,24.012,23.803,23.85,76281,0
+ACR.US,D,20170726,000000,23.85,23.947,23.709,23.803,57519,0
+ACR.US,D,20170727,000000,23.778,23.947,23.754,23.872,38406,0
+ACR.US,D,20170728,000000,23.803,24.058,23.664,23.709,38889,0
+ACR.US,D,20170731,000000,23.687,24.108,23.687,23.947,54614,0
+ACR.US,D,20170801,000000,23.947,24.292,23.778,24.179,66585,0
+ACR.US,D,20170802,000000,24.201,24.292,23.778,24.153,86853,0
+ACR.US,D,20170803,000000,24.058,25.972,24.058,25.652,160670,0
+ACR.US,D,20170804,000000,25.676,25.972,25.365,25.741,68912,0
+ACR.US,D,20170807,000000,25.811,26.228,25.719,25.999,100160,0
+ACR.US,D,20170808,000000,26.023,26.585,25.811,25.811,60762,0
+ACR.US,D,20170809,000000,25.811,26.047,25.652,25.719,50700,0
+ACR.US,D,20170810,000000,25.48,25.48,24.032,24.877,184384,0
+ACR.US,D,20170811,000000,24.342,25.089,24.317,24.718,150503,0
+ACR.US,D,20170814,000000,24.921,25.533,24.859,25.065,65314,0
+ACR.US,D,20170815,000000,24.971,24.971,24.269,24.342,76233,0
+ACR.US,D,20170816,000000,24.367,24.833,23.687,24.083,79370,0
+ACR.US,D,20170817,000000,24.179,24.329,23.754,23.778,109508,0
+ACR.US,D,20170818,000000,23.754,24.088,23.709,23.897,86673,0
+ACR.US,D,20170821,000000,24.224,24.695,24.012,24.032,82719,0
+ACR.US,D,20170822,000000,23.99,24.41,23.922,24.108,45020,0
+ACR.US,D,20170823,000000,23.947,24.292,23.85,24.058,39456,0
+ACR.US,D,20170824,000000,24.058,24.669,24.012,24.131,97981,0
+ACR.US,D,20170825,000000,24.131,24.548,23.754,24.504,147183,0
+ACR.US,D,20170828,000000,24.458,24.901,24.269,24.643,116084,0
+ACR.US,D,20170829,000000,24.504,24.525,23.99,24.058,130616,0
+ACR.US,D,20170830,000000,24.058,24.058,23.828,24.012,58036,0
+ACR.US,D,20170831,000000,24.032,24.269,24.032,24.179,84144,0
+ACR.US,D,20170901,000000,24.083,24.41,24.032,24.224,47870,0
+ACR.US,D,20170905,000000,24.224,24.479,23.922,24.032,91276,0
+ACR.US,D,20170906,000000,24.032,24.246,23.754,23.897,57112,0
+ACR.US,D,20170907,000000,24.012,24.224,23.615,23.947,80666,0
+ACR.US,D,20170908,000000,23.872,24.012,23.546,23.64,54728,0
+ACR.US,D,20170911,000000,23.731,23.99,23.615,23.64,47396,0
+ACR.US,D,20170912,000000,23.709,23.947,23.64,23.828,48378,0
+ACR.US,D,20170913,000000,23.709,23.97,23.704,23.947,79746,0
+ACR.US,D,20170914,000000,23.778,23.99,23.664,23.828,62403,0
+ACR.US,D,20170915,000000,23.85,23.85,23.419,23.64,197601,0
+ACR.US,D,20170918,000000,23.615,23.872,23.568,23.709,48325,0
+ACR.US,D,20170919,000000,23.85,23.922,23.568,23.872,37291,0
+ACR.US,D,20170920,000000,23.709,24.153,23.709,24.153,61964,0
+ACR.US,D,20170921,000000,24.179,24.387,23.97,24.153,50268,0
+ACR.US,D,20170922,000000,24.153,24.479,24.131,24.224,51971,0
+ACR.US,D,20170925,000000,24.224,24.317,24.032,24.131,26514,0
+ACR.US,D,20170926,000000,24.201,24.435,24.131,24.224,62882,0
+ACR.US,D,20170927,000000,24.269,24.504,24.032,24.479,60694,0
+ACR.US,D,20170928,000000,24.435,24.823,24.221,24.81,51349,0
+ACR.US,D,20170929,000000,24.761,25.304,24.761,25.304,62936,0
+ACR.US,D,20171002,000000,25.254,25.538,25.163,25.465,44492,0
+ACR.US,D,20171003,000000,25.465,25.585,25.37,25.512,36919,0
+ACR.US,D,20171004,000000,25.585,25.604,25.349,25.441,208425,0
+ACR.US,D,20171005,000000,25.561,25.819,25.512,25.538,28858,0
+ACR.US,D,20171006,000000,25.304,25.486,24.994,25.349,29465,0
+ACR.US,D,20171009,000000,25.396,25.396,24.973,25.112,48804,0
+ACR.US,D,20171010,000000,25.112,25.349,25.068,25.112,36713,0
+ACR.US,D,20171011,000000,24.973,25.304,24.903,24.994,30009,0
+ACR.US,D,20171012,000000,24.994,25.068,24.623,24.973,30571,0
+ACR.US,D,20171013,000000,25.091,25.163,24.903,24.973,79859,0
+ACR.US,D,20171016,000000,24.973,25.139,24.623,24.718,49357,0
+ACR.US,D,20171017,000000,24.623,24.761,24.479,24.548,27855,0
+ACR.US,D,20171018,000000,24.623,24.669,24.41,24.504,1738077,0
+ACR.US,D,20171019,000000,24.435,24.656,24.342,24.41,98897,0
+ACR.US,D,20171020,000000,24.387,24.623,24.304,24.387,99653,0
+ACR.US,D,20171023,000000,24.367,24.41,24.03,24.292,115126,0
+ACR.US,D,20171024,000000,24.342,24.525,24.08,24.292,62726,0
+ACR.US,D,20171025,000000,24.292,24.387,23.967,24.367,119463,0
+ACR.US,D,20171026,000000,24.435,24.491,24.08,24.151,119320,0
+ACR.US,D,20171027,000000,24.176,24.367,23.894,24.269,103320,0
+ACR.US,D,20171030,000000,24.246,24.367,24.08,24.151,68616,0
+ACR.US,D,20171031,000000,24.176,24.246,24.01,24.08,87756,0
+ACR.US,D,20171101,000000,24.01,24.435,24.01,24.317,93174,0
+ACR.US,D,20171102,000000,24.198,24.525,23.707,23.967,132987,0
+ACR.US,D,20171103,000000,23.967,24.03,23.635,23.729,89933,0
+ACR.US,D,20171106,000000,23.635,23.66,23.142,23.237,122489,0
+ACR.US,D,20171107,000000,23.05,23.378,22.932,23.026,161915,0
+ACR.US,D,20171108,000000,23.12,23.353,23.002,23.164,68368,0
+ACR.US,D,20171109,000000,23.05,23.142,22.908,23.071,60271,0
+ACR.US,D,20171110,000000,22.956,23.071,22.649,22.673,92167,0
+ACR.US,D,20171113,000000,22.604,22.626,22.415,22.532,93615,0
+ACR.US,D,20171114,000000,22.626,22.673,22.532,22.604,133570,0
+ACR.US,D,20171115,000000,22.462,22.649,22.297,22.509,139009,0
+ACR.US,D,20171116,000000,22.532,22.649,22.345,22.415,98635,0
+ACR.US,D,20171117,000000,22.509,22.581,22.369,22.532,77470,0
+ACR.US,D,20171120,000000,22.532,22.884,22.485,22.649,133529,0
+ACR.US,D,20171121,000000,22.718,22.86,22.604,22.718,141091,0
+ACR.US,D,20171122,000000,22.697,23.038,22.697,22.956,244128,0
+ACR.US,D,20171124,000000,22.789,23.12,22.789,23.05,121544,0
+ACR.US,D,20171127,000000,23.002,23.497,23.002,23.237,132856,0
+ACR.US,D,20171128,000000,23.258,23.497,23.142,23.474,75336,0
+ACR.US,D,20171129,000000,23.497,23.586,23.283,23.426,122732,0
+ACR.US,D,20171130,000000,23.451,23.497,23.142,23.426,128490,0
+ACR.US,D,20171201,000000,23.497,23.497,22.789,23.283,65456,0
+ACR.US,D,20171204,000000,23.402,23.474,23.142,23.237,60340,0
+ACR.US,D,20171205,000000,23.329,23.329,23.05,23.142,95279,0
+ACR.US,D,20171206,000000,23.05,23.05,22.649,22.742,107279,0
+ACR.US,D,20171207,000000,22.649,22.813,22.462,22.626,101558,0
+ACR.US,D,20171208,000000,22.649,22.813,22.581,22.765,94239,0
+ACR.US,D,20171211,000000,22.742,23.014,22.673,22.765,134967,0
+ACR.US,D,20171212,000000,22.718,22.86,22.604,22.649,93249,0
+ACR.US,D,20171213,000000,22.649,23.05,22.649,22.649,205165,0
+ACR.US,D,20171214,000000,22.742,22.801,22.509,22.532,114114,0
+ACR.US,D,20171215,000000,22.509,22.848,22.462,22.581,307695,0
+ACR.US,D,20171218,000000,22.604,22.873,22.297,22.462,190572,0
+ACR.US,D,20171219,000000,22.391,22.884,22.11,22.11,207971,0
+ACR.US,D,20171220,000000,22.227,22.462,22.101,22.391,78812,0
+ACR.US,D,20171221,000000,22.345,22.581,22.181,22.181,59801,0
+ACR.US,D,20171222,000000,22.063,22.181,21.945,21.969,76680,0
+ACR.US,D,20171226,000000,21.969,22.157,21.969,22.016,77741,0
+ACR.US,D,20171227,000000,21.992,22.181,21.875,22.04,96585,0
+ACR.US,D,20171228,000000,22.04,22.228,21.992,22.087,95490,0
+ACR.US,D,20171229,000000,22.134,22.299,21.945,22.11,113494,0
+ACR.US,D,20180102,000000,22.134,22.276,22.016,22.157,66050,0
+ACR.US,D,20180103,000000,22.11,22.252,21.921,21.921,113838,0
+ACR.US,D,20180104,000000,22.04,22.264,21.921,21.945,126410,0
+ACR.US,D,20180105,000000,21.968,22.016,21.674,21.78,101118,0
+ACR.US,D,20180108,000000,21.756,22.394,21.686,22.252,80908,0
+ACR.US,D,20180109,000000,22.252,22.523,22.181,22.252,264951,0
+ACR.US,D,20180110,000000,22.228,22.652,22.181,22.512,126168,0
+ACR.US,D,20180111,000000,22.464,23.076,22.464,23.007,78979,0
+ACR.US,D,20180112,000000,22.961,23.054,22.699,22.699,50454,0
+ACR.US,D,20180116,000000,22.747,23.007,22.488,22.512,77899,0
+ACR.US,D,20180117,000000,22.607,22.889,22.607,22.818,56974,0
+ACR.US,D,20180118,000000,22.769,22.818,22.583,22.652,43655,0
+ACR.US,D,20180119,000000,22.793,22.961,22.723,22.961,77609,0
+ACR.US,D,20180122,000000,22.889,23.054,22.699,22.793,63080,0
+ACR.US,D,20180123,000000,22.723,22.937,22.699,22.769,32022,0
+ACR.US,D,20180124,000000,23.031,23.031,22.604,22.723,83350,0
+ACR.US,D,20180125,000000,22.747,22.913,22.652,22.818,58337,0
+ACR.US,D,20180126,000000,22.769,22.842,22.535,22.607,56332,0
+ACR.US,D,20180129,000000,22.512,22.535,22.087,22.181,319314,0
+ACR.US,D,20180130,000000,22.11,22.417,22.11,22.228,117353,0
+ACR.US,D,20180131,000000,22.276,22.417,22.11,22.37,102877,0
+ACR.US,D,20180201,000000,22.204,22.299,22.11,22.157,140588,0
+ACR.US,D,20180202,000000,22.04,22.063,21.461,21.591,96937,0
+ACR.US,D,20180205,000000,21.591,21.709,20.718,20.813,193194,0
+ACR.US,D,20180206,000000,20.671,21.214,20.506,21.166,158349,0
+ACR.US,D,20180207,000000,21.166,21.284,20.884,20.954,56417,0
+ACR.US,D,20180208,000000,20.93,21.001,20.553,20.576,78493,0
+ACR.US,D,20180209,000000,20.742,20.789,20.081,20.388,92109,0
+ACR.US,D,20180212,000000,20.411,20.789,20.222,20.647,79204,0
+ACR.US,D,20180213,000000,20.553,20.966,20.529,20.884,36485,0
+ACR.US,D,20180214,000000,20.789,20.978,20.742,20.907,38488,0
+ACR.US,D,20180215,000000,21.001,21.19,20.836,20.93,64970,0
+ACR.US,D,20180216,000000,20.86,21.284,20.86,21.19,36333,0
+ACR.US,D,20180220,000000,21.19,21.332,20.884,21.001,55875,0
+ACR.US,D,20180221,000000,21.048,21.308,20.93,20.954,49076,0
+ACR.US,D,20180222,000000,21.001,21.379,21.001,21.095,69103,0
+ACR.US,D,20180223,000000,21.214,21.497,21.166,21.449,28286,0
+ACR.US,D,20180226,000000,21.449,21.544,21.332,21.402,65812,0
+ACR.US,D,20180227,000000,21.355,21.52,20.813,20.813,48162,0
+ACR.US,D,20180228,000000,20.86,20.86,20.506,20.506,47662,0
+ACR.US,D,20180301,000000,20.482,20.813,20.364,20.529,34828,0
+ACR.US,D,20180302,000000,20.388,20.624,20.317,20.553,44499,0
+ACR.US,D,20180305,000000,20.553,21.025,20.476,20.813,40618,0
+ACR.US,D,20180306,000000,20.86,21.001,20.718,20.954,98634,0
+ACR.US,D,20180307,000000,20.907,21.19,20.907,21.095,64963,0
+ACR.US,D,20180308,000000,21.001,21.921,21.001,21.709,99658,0
+ACR.US,D,20180309,000000,21.686,22.063,21.686,21.827,69783,0
+ACR.US,D,20180312,000000,21.662,22.063,21.638,21.733,142875,0
+ACR.US,D,20180313,000000,21.85,21.862,21.048,21.19,85288,0
+ACR.US,D,20180314,000000,22.346,22.842,22.134,22.464,285821,0
+ACR.US,D,20180315,000000,22.583,22.652,22.11,22.488,94100,0
+ACR.US,D,20180316,000000,22.535,22.937,22.394,22.818,251153,0
+ACR.US,D,20180319,000000,22.676,22.985,22.417,22.607,128526,0
+ACR.US,D,20180320,000000,22.652,22.747,22.464,22.512,76828,0
+ACR.US,D,20180321,000000,22.535,22.699,22.323,22.37,49763,0
+ACR.US,D,20180322,000000,22.276,22.488,21.709,22.087,208376,0
+ACR.US,D,20180323,000000,22.087,22.228,21.85,21.85,91075,0
+ACR.US,D,20180326,000000,22.134,22.37,21.898,22.276,69144,0
+ACR.US,D,20180327,000000,22.276,22.512,22.157,22.394,84774,0
+ACR.US,D,20180328,000000,22.394,22.559,22.251,22.489,138360,0
+ACR.US,D,20180329,000000,22.489,22.725,22.465,22.559,143467,0
+ACR.US,D,20180402,000000,22.512,22.82,22.109,22.18,107386,0
+ACR.US,D,20180403,000000,22.251,22.394,22.157,22.346,73966,0
+ACR.US,D,20180404,000000,22.133,22.796,21.99,22.725,72393,0
+ACR.US,D,20180405,000000,22.82,23.106,22.631,22.916,111808,0
+ACR.US,D,20180406,000000,22.868,23.13,22.702,22.82,35922,0
+ACR.US,D,20180409,000000,22.892,23.176,22.82,22.892,40239,0
+ACR.US,D,20180410,000000,23.13,23.295,22.916,23.225,58079,0
+ACR.US,D,20180411,000000,23.13,23.246,22.964,23.057,47540,0
+ACR.US,D,20180412,000000,23.106,23.124,22.772,22.868,39764,0
+ACR.US,D,20180413,000000,22.916,22.94,22.489,22.583,23933,0
+ACR.US,D,20180416,000000,22.749,22.82,22.524,22.772,33838,0
+ACR.US,D,20180417,000000,22.82,22.988,22.678,22.82,29343,0
+ACR.US,D,20180418,000000,22.916,23.27,22.868,23.106,40219,0
+ACR.US,D,20180419,000000,23.057,23.188,22.892,22.916,19703,0
+ACR.US,D,20180420,000000,22.796,22.988,22.619,22.725,47349,0
+ACR.US,D,20180423,000000,22.749,22.772,22.465,22.607,38648,0
+ACR.US,D,20180424,000000,22.631,22.725,22.489,22.536,21320,0
+ACR.US,D,20180425,000000,22.465,22.678,22.298,22.489,39133,0
+ACR.US,D,20180426,000000,22.536,23.009,22.512,22.964,44547,0
+ACR.US,D,20180427,000000,22.964,23.225,22.796,23.057,36142,0
+ACR.US,D,20180430,000000,23.057,23.341,23.057,23.152,43087,0
+ACR.US,D,20180501,000000,23.106,23.27,22.844,23.246,48956,0
+ACR.US,D,20180502,000000,23.13,23.366,22.94,23.246,36203,0
+ACR.US,D,20180503,000000,23.13,23.341,23.009,23.081,32555,0
+ACR.US,D,20180504,000000,23.366,23.627,23.246,23.438,74355,0
+ACR.US,D,20180507,000000,23.556,23.556,23.057,23.295,53755,0
+ACR.US,D,20180508,000000,23.225,23.414,23.152,23.341,79461,0
+ACR.US,D,20180509,000000,23.39,23.818,23.2,23.768,153909,0
+ACR.US,D,20180510,000000,23.843,24.077,23.699,23.744,60655,0
+ACR.US,D,20180511,000000,23.744,23.984,23.652,23.674,39365,0
+ACR.US,D,20180514,000000,23.627,23.699,23.2,23.27,41006,0
+ACR.US,D,20180515,000000,23.13,23.27,23.057,23.152,35324,0
+ACR.US,D,20180516,000000,23.13,23.319,23.033,23.246,46584,0
+ACR.US,D,20180517,000000,23.176,23.27,23.009,23.152,43288,0
+ACR.US,D,20180518,000000,23.246,23.438,23.225,23.341,53432,0
+ACR.US,D,20180521,000000,23.438,23.506,23.295,23.39,37410,0
+ACR.US,D,20180522,000000,23.39,23.556,23.295,23.39,49556,0
+ACR.US,D,20180523,000000,23.341,23.578,23.246,23.556,38334,0
+ACR.US,D,20180524,000000,23.531,23.627,23.39,23.578,54210,0
+ACR.US,D,20180525,000000,23.531,23.674,23.506,23.674,47024,0
+ACR.US,D,20180529,000000,23.768,23.768,23.531,23.768,24283,0
+ACR.US,D,20180530,000000,23.652,24.267,23.463,24.219,72825,0
+ACR.US,D,20180531,000000,24.173,24.267,23.744,23.937,58535,0
+ACR.US,D,20180601,000000,23.912,23.912,23.699,23.768,63142,0
+ACR.US,D,20180604,000000,23.721,23.832,23.652,23.674,60850,0
+ACR.US,D,20180605,000000,23.652,23.744,23.487,23.652,50099,0
+ACR.US,D,20180606,000000,23.578,23.699,23.487,23.652,81427,0
+ACR.US,D,20180607,000000,23.578,23.744,23.506,23.627,36531,0
+ACR.US,D,20180608,000000,23.531,23.674,23.463,23.506,55291,0
+ACR.US,D,20180611,000000,23.487,23.674,23.341,23.487,74179,0
+ACR.US,D,20180612,000000,23.414,23.531,23.27,23.438,80531,0
+ACR.US,D,20180613,000000,23.438,23.506,23.176,23.27,79254,0
+ACR.US,D,20180614,000000,23.27,23.603,23.188,23.487,131784,0
+ACR.US,D,20180615,000000,23.414,23.531,23.246,23.506,331005,0
+ACR.US,D,20180618,000000,23.366,23.962,23.329,23.937,101780,0
+ACR.US,D,20180619,000000,23.721,23.937,23.721,23.862,125327,0
+ACR.US,D,20180620,000000,23.937,24.34,23.843,24.148,116062,0
+ACR.US,D,20180621,000000,24.077,24.103,23.862,23.962,102716,0
+ACR.US,D,20180622,000000,23.984,24.41,23.912,24.148,291399,0
+ACR.US,D,20180625,000000,23.962,24.364,23.912,24.34,81187,0
+ACR.US,D,20180626,000000,24.289,24.41,24.077,24.289,68984,0
+ACR.US,D,20180627,000000,24.34,24.458,24.198,24.34,84605,0
+ACR.US,D,20180628,000000,24.364,24.602,24.267,24.53,84829,0
+ACR.US,D,20180629,000000,24.553,24.602,24.375,24.385,70434,0
+ACR.US,D,20180702,000000,24.289,24.553,24.146,24.553,81560,0
+ACR.US,D,20180703,000000,24.579,24.869,24.53,24.579,46550,0
+ACR.US,D,20180705,000000,24.626,24.746,24.196,24.385,88570,0
+ACR.US,D,20180706,000000,24.364,24.626,24.364,24.435,45313,0
+ACR.US,D,20180709,000000,24.435,24.484,24.206,24.267,59117,0
+ACR.US,D,20180710,000000,24.267,24.385,24.183,24.314,39407,0
+ACR.US,D,20180711,000000,24.219,24.497,24.146,24.385,41434,0
+ACR.US,D,20180712,000000,24.435,24.484,24.1,24.385,27392,0
+ACR.US,D,20180713,000000,24.385,24.458,24.171,24.267,42094,0
+ACR.US,D,20180716,000000,24.244,24.267,23.932,24.267,40290,0
+ACR.US,D,20180717,000000,24.219,24.602,24.183,24.507,85103,0
+ACR.US,D,20180718,000000,24.53,24.844,24.41,24.725,91059,0
+ACR.US,D,20180719,000000,24.7,24.963,24.602,24.936,77466,0
+ACR.US,D,20180720,000000,24.936,25.01,24.746,24.989,57272,0
+ACR.US,D,20180723,000000,24.869,25.128,24.857,25.107,71667,0
+ACR.US,D,20180724,000000,25.155,25.175,24.908,25.155,58367,0
+ACR.US,D,20180725,000000,24.989,25.247,24.989,25.228,144685,0
+ACR.US,D,20180726,000000,25.273,25.367,24.818,25.228,113844,0
+ACR.US,D,20180727,000000,25.175,25.273,25.057,25.155,134959,0
+ACR.US,D,20180730,000000,25.057,25.32,24.949,24.989,56176,0
+ACR.US,D,20180731,000000,25.346,25.367,24.963,25.128,161555,0
+ACR.US,D,20180801,000000,25.081,25.081,24.674,25.01,56190,0
+ACR.US,D,20180802,000000,25.346,26.781,25.155,26.757,162660,0
+ACR.US,D,20180803,000000,26.709,28.032,26.709,27.403,201664,0
+ACR.US,D,20180806,000000,27.335,27.787,27.188,27.599,238688,0
+ACR.US,D,20180807,000000,27.739,27.787,27.572,27.739,260584,0
+ACR.US,D,20180808,000000,27.787,27.787,27.381,27.739,230643,0
+ACR.US,D,20180809,000000,27.739,28.435,27.739,28.362,183859,0
+ACR.US,D,20180810,000000,28.174,28.533,28.123,28.362,116209,0
+ACR.US,D,20180813,000000,28.389,28.629,28.239,28.533,121872,0
+ACR.US,D,20180814,000000,28.629,28.794,28.509,28.674,242721,0
+ACR.US,D,20180815,000000,28.674,28.818,28.542,28.629,104191,0
+ACR.US,D,20180816,000000,28.869,28.869,28.484,28.674,119982,0
+ACR.US,D,20180817,000000,28.698,28.746,28.557,28.65,146973,0
+ACR.US,D,20180820,000000,28.629,28.818,28.629,28.767,99300,0
+ACR.US,D,20180821,000000,28.629,28.962,28.629,28.869,95871,0
+ACR.US,D,20180822,000000,28.917,28.917,28.674,28.746,79434,0
+ACR.US,D,20180823,000000,28.722,28.845,28.65,28.722,59505,0
+ACR.US,D,20180824,000000,28.794,28.794,28.457,28.65,47672,0
+ACR.US,D,20180827,000000,28.65,28.746,28.47,28.578,54810,0
+ACR.US,D,20180828,000000,28.602,28.65,28.457,28.557,41976,0
+ACR.US,D,20180829,000000,28.629,28.698,28.509,28.629,37697,0
+ACR.US,D,20180830,000000,28.578,28.698,28.484,28.674,40116,0
+ACR.US,D,20180831,000000,28.65,28.65,28.362,28.389,40313,0
+ACR.US,D,20180904,000000,28.411,28.435,28.032,28.123,44497,0
+ACR.US,D,20180905,000000,28.075,28.509,27.978,28.509,68935,0
+ACR.US,D,20180906,000000,28.578,28.746,28.338,28.65,71790,0
+ACR.US,D,20180907,000000,28.602,28.602,28.053,28.123,47418,0
+ACR.US,D,20180910,000000,28.15,28.629,27.666,27.956,60974,0
+ACR.US,D,20180911,000000,27.929,27.978,27.752,27.956,35769,0
+ACR.US,D,20180912,000000,27.838,28.032,27.62,28.005,53719,0
+ACR.US,D,20180913,000000,28.096,28.15,27.811,27.908,47928,0
+ACR.US,D,20180914,000000,28.005,28.005,27.454,27.48,46909,0
+ACR.US,D,20180917,000000,27.427,27.599,27.381,27.502,59429,0
+ACR.US,D,20180918,000000,27.48,27.48,27.021,27.021,63589,0
+ACR.US,D,20180919,000000,26.999,27.021,26.639,26.687,83813,0
+ACR.US,D,20180920,000000,26.781,26.827,26.542,26.757,75995,0
+ACR.US,D,20180921,000000,26.709,26.91,26.569,26.612,135533,0
+ACR.US,D,20180924,000000,26.612,26.687,26.23,26.469,88461,0
+ACR.US,D,20180925,000000,26.491,26.827,26.373,26.808,96004,0
+ACR.US,D,20180926,000000,26.808,26.808,26.085,26.206,97293,0
+ACR.US,D,20180927,000000,26.23,26.547,26.23,26.306,76191,0
+ACR.US,D,20180928,000000,26.254,26.717,26.249,26.669,48396,0
+ACR.US,D,20181001,000000,26.838,26.838,26.402,26.547,45884,0
+ACR.US,D,20181002,000000,26.472,26.572,26.351,26.402,40756,0
+ACR.US,D,20181003,000000,26.426,26.669,26.375,26.523,56326,0
+ACR.US,D,20181004,000000,26.402,26.402,26.085,26.182,52057,0
+ACR.US,D,20181005,000000,26.16,26.327,26.085,26.133,39842,0
+ACR.US,D,20181008,000000,26.109,26.426,26.012,26.351,33893,0
+ACR.US,D,20181009,000000,26.572,26.986,26.496,26.816,67021,0
+ACR.US,D,20181010,000000,26.744,27.08,26.402,26.426,62895,0
+ACR.US,D,20181011,000000,26.375,26.693,26.16,26.182,47587,0
+ACR.US,D,20181012,000000,26.426,26.426,26.012,26.133,67964,0
+ACR.US,D,20181015,000000,26.036,26.717,26.036,26.617,66909,0
+ACR.US,D,20181016,000000,26.744,27.349,26.472,27.349,80704,0
+ACR.US,D,20181017,000000,27.255,27.273,26.959,27.179,40161,0
+ACR.US,D,20181018,000000,26.986,27.179,26.765,26.816,29067,0
+ACR.US,D,20181019,000000,26.744,27.034,26.472,26.496,77788,0
+ACR.US,D,20181022,000000,26.644,26.959,26.596,26.717,37954,0
+ACR.US,D,20181023,000000,26.451,26.765,26.133,26.426,97484,0
+ACR.US,D,20181024,000000,26.496,26.91,26.405,26.765,74390,0
+ACR.US,D,20181025,000000,26.816,27.201,26.816,27.155,65619,0
+ACR.US,D,20181026,000000,27.08,27.273,26.644,26.959,58850,0
+ACR.US,D,20181029,000000,26.91,27.325,26.838,27.01,55139,0
+ACR.US,D,20181030,000000,27.034,27.639,26.865,27.593,60039,0
+ACR.US,D,20181031,000000,27.201,28.274,27.201,27.542,196520,0
+ACR.US,D,20181101,000000,27.542,27.542,26.789,27.01,100113,0
+ACR.US,D,20181102,000000,27.134,27.155,26.765,27.08,51529,0
+ACR.US,D,20181105,000000,27.201,27.376,26.865,26.959,41867,0
+ACR.US,D,20181106,000000,27.056,27.056,26.617,26.838,36195,0
+ACR.US,D,20181107,000000,27.08,27.08,26.658,26.959,32334,0
+ACR.US,D,20181108,000000,26.717,26.857,26.572,26.693,28111,0
+ACR.US,D,20181109,000000,26.617,26.789,26.402,26.572,30600,0
+ACR.US,D,20181112,000000,26.596,26.865,26.426,26.472,42831,0
+ACR.US,D,20181113,000000,26.572,26.765,26.351,26.496,37515,0
+ACR.US,D,20181114,000000,26.693,26.717,26.133,26.281,26134,0
+ACR.US,D,20181115,000000,26.063,26.693,25.891,26.547,110482,0
+ACR.US,D,20181116,000000,26.375,26.572,26.217,26.351,49213,0
+ACR.US,D,20181119,000000,26.327,26.523,26.23,26.327,83223,0
+ACR.US,D,20181120,000000,26.23,26.472,26.182,26.327,104887,0
+ACR.US,D,20181121,000000,26.402,26.451,26.23,26.254,33477,0
+ACR.US,D,20181123,000000,26.23,26.426,26.23,26.281,29071,0
+ACR.US,D,20181126,000000,26.402,26.426,26.133,26.254,64150,0
+ACR.US,D,20181127,000000,26.306,26.572,26.16,26.206,59100,0
+ACR.US,D,20181128,000000,26.23,27.376,26.133,27.325,103664,0
+ACR.US,D,20181129,000000,27.179,27.325,26.889,26.935,19187,0
+ACR.US,D,20181130,000000,26.889,27.134,26.617,27.134,88970,0
+ACR.US,D,20181203,000000,27.134,27.155,26.693,27.155,62265,0
+ACR.US,D,20181204,000000,27.134,27.155,26.254,26.306,62432,0
+ACR.US,D,20181206,000000,26.085,26.523,25.916,26.523,48126,0
+ACR.US,D,20181207,000000,26.523,26.693,26.306,26.451,170036,0
+ACR.US,D,20181210,000000,26.572,26.669,26.182,26.402,71133,0
+ACR.US,D,20181211,000000,26.375,26.717,26.306,26.523,63719,0
+ACR.US,D,20181212,000000,26.693,26.765,26.254,26.254,46661,0
+ACR.US,D,20181213,000000,26.351,26.596,26.085,26.375,74163,0
+ACR.US,D,20181214,000000,26.402,26.523,25.916,26.012,81093,0
+ACR.US,D,20181217,000000,25.943,26.375,25.743,26.351,218677,0
+ACR.US,D,20181218,000000,26.426,26.639,25.84,25.943,72130,0
+ACR.US,D,20181219,000000,25.988,26.206,25.501,25.528,92632,0
+ACR.US,D,20181220,000000,25.553,25.598,24.385,24.677,86674,0
+ACR.US,D,20181221,000000,24.677,25.139,24.458,24.484,106165,0
+ACR.US,D,20181224,000000,24.337,24.337,23.608,23.707,42781,0
+ACR.US,D,20181226,000000,23.707,24.749,23.707,24.702,65118,0
+ACR.US,D,20181227,000000,24.362,24.689,23.975,24.651,71061,0
+ACR.US,D,20181228,000000,24.976,25.049,24.702,24.751,35810,0
+ACR.US,D,20181231,000000,24.949,24.949,24.54,24.751,94287,0
+ACR.US,D,20190102,000000,24.481,25.17,24.455,25.147,55229,0
+ACR.US,D,20190103,000000,25.047,25.244,24.628,24.651,62821,0
+ACR.US,D,20190104,000000,24.924,25.27,24.826,25.073,39501,0
+ACR.US,D,20190107,000000,24.997,25.42,24.976,25.32,91500,0
+ACR.US,D,20190108,000000,25.443,25.789,25.296,25.467,74727,0
+ACR.US,D,20190109,000000,25.517,25.614,25.32,25.42,53737,0
+ACR.US,D,20190110,000000,25.296,25.467,25.296,25.367,42777,0
+ACR.US,D,20190111,000000,25.27,25.614,25.27,25.443,33203,0
+ACR.US,D,20190114,000000,25.443,25.838,25.367,25.42,30834,0
+ACR.US,D,20190115,000000,25.367,25.665,25.244,25.467,55825,0
+ACR.US,D,20190116,000000,25.566,25.692,25.27,25.467,63315,0
+ACR.US,D,20190117,000000,25.467,25.862,25.296,25.665,125942,0
+ACR.US,D,20190118,000000,25.665,25.862,25.443,25.641,79676,0
+ACR.US,D,20190122,000000,25.491,25.665,25.047,25.147,41121,0
+ACR.US,D,20190123,000000,25.244,25.43,25.17,25.394,24813,0
+ACR.US,D,20190124,000000,25.42,25.443,25.223,25.443,36916,0
+ACR.US,D,20190125,000000,25.443,25.625,25.244,25.491,51076,0
+ACR.US,D,20190128,000000,25.346,25.443,24.924,25.27,38827,0
+ACR.US,D,20190129,000000,25.244,25.838,25.147,25.765,223033,0
+ACR.US,D,20190130,000000,25.862,26.063,25.765,25.862,38588,0
+ACR.US,D,20190131,000000,25.765,26.109,25.714,26.109,30746,0
+ACR.US,D,20190201,000000,26.085,26.133,25.714,26.133,24948,0
+ACR.US,D,20190204,000000,26.012,26.184,25.816,26.012,28076,0
+ACR.US,D,20190205,000000,25.985,26.074,25.838,26.036,52884,0
+ACR.US,D,20190206,000000,26.063,26.948,25.889,26.9,161164,0
+ACR.US,D,20190207,000000,26.679,26.851,26.381,26.531,25966,0
+ACR.US,D,20190208,000000,26.477,26.628,26.284,26.604,60284,0
+ACR.US,D,20190211,000000,26.679,26.679,26.16,26.332,31909,0
+ACR.US,D,20190212,000000,26.477,26.655,26.284,26.555,36200,0
+ACR.US,D,20190213,000000,26.58,26.779,26.308,26.728,36767,0
+ACR.US,D,20190214,000000,26.604,26.628,26.357,26.477,46586,0
+ACR.US,D,20190215,000000,26.679,27.171,26.504,26.948,63358,0
+ACR.US,D,20190219,000000,26.927,26.975,26.381,26.504,38584,0
+ACR.US,D,20190220,000000,26.456,26.456,26.233,26.408,47870,0
+ACR.US,D,20190221,000000,26.332,26.779,26.233,26.779,35227,0
+ACR.US,D,20190222,000000,26.876,26.935,26.655,26.779,30202,0
+ACR.US,D,20190225,000000,26.975,27.147,26.655,26.975,58985,0
+ACR.US,D,20190226,000000,26.927,26.975,26.728,26.975,21038,0
+ACR.US,D,20190227,000000,27.099,27.099,26.655,26.948,53253,0
+ACR.US,D,20190228,000000,26.825,27.072,26.803,26.803,50756,0
+ACR.US,D,20190301,000000,26.9,27.047,26.701,26.728,31655,0
+ACR.US,D,20190304,000000,26.728,26.851,26.133,26.531,73204,0
+ACR.US,D,20190305,000000,26.701,26.825,26.593,26.679,30379,0
+ACR.US,D,20190306,000000,27.125,27.47,26.752,26.851,71568,0
+ACR.US,D,20190307,000000,26.9,27.072,26.628,26.628,35634,0
+ACR.US,D,20190308,000000,26.531,26.701,26.257,26.257,42745,0
+ACR.US,D,20190311,000000,26.432,26.851,26.308,26.825,56961,0
+ACR.US,D,20190312,000000,26.927,27.222,26.927,27.195,91953,0
+ACR.US,D,20190313,000000,27.195,27.47,26.9,27.023,80511,0
+ACR.US,D,20190314,000000,26.948,27.023,26.477,26.504,53049,0
+ACR.US,D,20190315,000000,26.504,26.615,26.357,26.357,226938,0
+ACR.US,D,20190318,000000,26.308,26.779,26.308,26.604,50093,0
+ACR.US,D,20190319,000000,26.701,26.779,26.219,26.357,66497,0
+ACR.US,D,20190320,000000,26.381,26.752,26.184,26.308,65231,0
+ACR.US,D,20190321,000000,26.284,26.728,26.265,26.432,47087,0
+ACR.US,D,20190322,000000,26.332,26.432,25.862,25.94,58622,0
+ACR.US,D,20190325,000000,25.94,26.209,25.789,26.036,39617,0
+ACR.US,D,20190326,000000,26.184,26.432,26.063,26.257,203567,0
+ACR.US,D,20190327,000000,26.332,26.477,26.085,26.284,77467,0
+ACR.US,D,20190328,000000,26.636,27.04,26.483,26.762,96908,0
+ACR.US,D,20190329,000000,26.762,26.913,26.459,26.762,101820,0
+ACR.US,D,20190401,000000,26.787,26.913,26.561,26.835,62064,0
+ACR.US,D,20190402,000000,26.862,26.889,26.636,26.687,56767,0
+ACR.US,D,20190403,000000,26.66,27.061,26.609,26.736,54320,0
+ACR.US,D,20190404,000000,26.814,27.061,26.709,27.061,26235,0
+ACR.US,D,20190405,000000,27.163,27.265,26.814,27.188,55705,0
+ACR.US,D,20190408,000000,27.163,27.241,27.026,27.088,36738,0
+ACR.US,D,20190409,000000,26.988,27.015,26.787,26.835,21828,0
+ACR.US,D,20190410,000000,26.835,27.088,26.835,27.04,30793,0
+ACR.US,D,20190411,000000,27.163,27.163,26.814,26.913,40225,0
+ACR.US,D,20190412,000000,26.862,26.962,26.814,26.962,59990,0
+ACR.US,D,20190415,000000,26.835,26.935,26.814,26.913,35520,0
+ACR.US,D,20190416,000000,26.889,27.002,26.857,26.913,45443,0
+ACR.US,D,20190417,000000,26.935,26.988,26.814,26.962,45777,0
+ACR.US,D,20190418,000000,26.962,27.139,26.814,26.913,70284,0
+ACR.US,D,20190422,000000,26.913,26.962,26.814,26.913,46529,0
+ACR.US,D,20190423,000000,26.862,27.163,26.862,27.088,18773,0
+ACR.US,D,20190424,000000,27.015,27.494,27.015,27.416,36465,0
+ACR.US,D,20190425,000000,27.314,27.314,27.061,27.265,26479,0
+ACR.US,D,20190426,000000,27.44,27.566,27.314,27.494,36921,0
+ACR.US,D,20190429,000000,27.542,27.618,27.389,27.467,43660,0
+ACR.US,D,20190430,000000,27.368,27.593,27.265,27.566,65929,0
+ACR.US,D,20190501,000000,27.618,27.946,27.566,27.792,72509,0
+ACR.US,D,20190502,000000,27.946,28.752,27.919,28.674,136226,0
+ACR.US,D,20190503,000000,29.127,29.28,28.899,28.977,129526,0
+ACR.US,D,20190506,000000,28.773,29.178,28.626,28.851,70585,0
+ACR.US,D,20190507,000000,28.674,28.899,28.397,28.599,128525,0
+ACR.US,D,20190508,000000,28.626,28.8,28.499,28.572,45079,0
+ACR.US,D,20190509,000000,28.524,28.65,28.072,28.448,64450,0
+ACR.US,D,20190510,000000,28.322,28.599,28.22,28.499,24678,0
+ACR.US,D,20190513,000000,28.147,28.322,27.946,28.147,46607,0
+ACR.US,D,20190514,000000,28.147,28.298,28.072,28.274,46743,0
+ACR.US,D,20190515,000000,28.094,28.424,28.045,28.298,38484,0
+ACR.US,D,20190516,000000,28.397,28.599,28.322,28.448,30352,0
+ACR.US,D,20190517,000000,28.274,28.397,28.045,28.147,28562,0
+ACR.US,D,20190520,000000,28.247,28.247,27.895,27.946,21571,0
+ACR.US,D,20190521,000000,28.172,28.172,27.946,28.072,49236,0
+ACR.US,D,20190522,000000,28.045,28.247,27.895,28.072,26116,0
+ACR.US,D,20190523,000000,27.868,28.172,27.741,28.045,36658,0
+ACR.US,D,20190524,000000,28.196,28.397,28.094,28.346,28893,0
+ACR.US,D,20190528,000000,28.752,28.758,28.247,28.373,67491,0
+ACR.US,D,20190529,000000,28.322,28.346,27.994,28.22,45595,0
+ACR.US,D,20190530,000000,28.247,28.247,27.666,27.868,39863,0
+ACR.US,D,20190531,000000,27.566,27.768,27.44,27.44,56387,0
+ACR.US,D,20190603,000000,27.44,27.868,27.44,27.846,28216,0
+ACR.US,D,20190604,000000,28.045,28.045,27.693,27.895,27094,0
+ACR.US,D,20190605,000000,27.919,27.929,27.542,27.72,42340,0
+ACR.US,D,20190606,000000,27.693,27.868,27.44,27.792,24311,0
+ACR.US,D,20190607,000000,27.819,27.919,27.593,27.666,30134,0
+ACR.US,D,20190610,000000,27.693,27.868,27.593,27.693,34493,0
+ACR.US,D,20190611,000000,27.72,27.846,27.44,27.72,152104,0
+ACR.US,D,20190612,000000,27.693,28.094,27.68,27.946,41584,0
+ACR.US,D,20190613,000000,28.172,28.209,27.846,28.172,39542,0
+ACR.US,D,20190614,000000,28.274,28.397,28.094,28.121,32480,0
+ACR.US,D,20190617,000000,28.247,28.362,27.868,27.994,41594,0
+ACR.US,D,20190618,000000,28.072,28.22,27.819,27.946,58857,0
+ACR.US,D,20190619,000000,27.819,27.97,27.72,27.97,44333,0
+ACR.US,D,20190620,000000,28.322,28.322,27.994,28.121,40548,0
+ACR.US,D,20190621,000000,27.994,28.22,27.895,27.895,165177,0
+ACR.US,D,20190624,000000,27.919,28.325,27.919,28.196,45380,0
+ACR.US,D,20190625,000000,28.22,28.424,28.121,28.121,50690,0
+ACR.US,D,20190626,000000,28.247,28.247,27.895,27.97,61939,0
+ACR.US,D,20190627,000000,28.021,28.33,28.002,28.33,26775,0
+ACR.US,D,20190628,000000,28.306,29.178,28.306,29.076,155864,0
+ACR.US,D,20190701,000000,29.154,29.205,28.638,28.845,102845,0
+ACR.US,D,20190702,000000,28.794,28.998,28.638,28.716,42178,0
+ACR.US,D,20190703,000000,28.767,29.103,28.767,29.025,48333,0
+ACR.US,D,20190705,000000,28.947,29.178,28.857,29.154,41751,0
+ACR.US,D,20190708,000000,29.127,29.436,29.049,29.256,171622,0
+ACR.US,D,20190709,000000,29.229,29.46,29.154,29.436,56050,0
+ACR.US,D,20190710,000000,29.358,29.769,29.358,29.436,43525,0
+ACR.US,D,20190711,000000,29.436,29.616,29.307,29.487,105608,0
+ACR.US,D,20190712,000000,29.409,29.667,29.409,29.616,40288,0
+ACR.US,D,20190715,000000,29.616,29.619,29.409,29.589,25081,0
+ACR.US,D,20190716,000000,29.514,29.796,29.499,29.718,34240,0
+ACR.US,D,20190717,000000,29.796,29.82,29.436,29.616,51267,0
+ACR.US,D,20190718,000000,29.565,29.565,29.229,29.385,62105,0
+ACR.US,D,20190719,000000,29.334,29.397,29.076,29.205,37198,0
+ACR.US,D,20190722,000000,29.307,29.334,29.076,29.307,25896,0
+ACR.US,D,20190723,000000,29.358,29.487,29.205,29.436,27476,0
+ACR.US,D,20190724,000000,29.409,29.538,29.127,29.385,92826,0
+ACR.US,D,20190725,000000,29.436,29.436,29.103,29.283,29912,0
+ACR.US,D,20190726,000000,29.307,29.307,29.049,29.154,33156,0
+ACR.US,D,20190729,000000,29.103,29.358,28.974,29.025,115551,0
+ACR.US,D,20190730,000000,28.872,29.127,28.665,28.974,53672,0
+ACR.US,D,20190731,000000,29.256,29.256,28.767,28.767,107111,0
+ACR.US,D,20190801,000000,29.205,29.538,29.103,29.103,59411,0
+ACR.US,D,20190802,000000,29.127,29.205,28.872,29.127,36682,0
+ACR.US,D,20190805,000000,28.818,29.154,28.408,28.638,74040,0
+ACR.US,D,20190806,000000,28.638,29.025,28.457,28.896,166702,0
+ACR.US,D,20190807,000000,28.794,29.307,28.611,29.127,53524,0
+ACR.US,D,20190808,000000,29.256,29.409,29.154,29.205,157815,0
+ACR.US,D,20190809,000000,29.283,29.358,28.974,29.307,50097,0
+ACR.US,D,20190812,000000,29.256,29.487,28.998,29.205,32669,0
+ACR.US,D,20190813,000000,29.178,29.256,28.947,29.154,18680,0
+ACR.US,D,20190814,000000,28.923,29.049,28.484,28.484,65671,0
+ACR.US,D,20190815,000000,28.484,28.974,28.484,28.794,54810,0
+ACR.US,D,20190816,000000,28.896,29.154,28.896,28.974,23658,0
+ACR.US,D,20190819,000000,29.229,29.283,29.049,29.205,30153,0
+ACR.US,D,20190820,000000,29.205,29.307,29.103,29.178,23503,0
+ACR.US,D,20190821,000000,29.358,29.358,28.845,29.025,20814,0
+ACR.US,D,20190822,000000,29.025,29.127,28.818,28.923,28242,0
+ACR.US,D,20190823,000000,28.896,29.049,28.509,28.56,45972,0
+ACR.US,D,20190826,000000,28.665,29.205,28.638,29.178,34517,0
+ACR.US,D,20190827,000000,29.229,29.229,28.767,28.923,47119,0
+ACR.US,D,20190828,000000,29.025,29.025,28.665,28.743,34790,0
+ACR.US,D,20190829,000000,28.845,28.923,28.665,28.845,32272,0
+ACR.US,D,20190830,000000,28.896,28.947,28.755,28.818,33773,0
+ACR.US,D,20190903,000000,28.689,28.974,28.665,28.947,37528,0
+ACR.US,D,20190904,000000,29.127,29.307,28.974,29.229,41214,0
+ACR.US,D,20190905,000000,29.358,29.385,28.923,28.998,33454,0
+ACR.US,D,20190906,000000,29.025,29.049,28.794,28.794,37883,0
+ACR.US,D,20190909,000000,28.872,29.334,28.872,29.256,24779,0
+ACR.US,D,20190910,000000,29.229,29.538,29.229,29.385,31357,0
+ACR.US,D,20190911,000000,29.514,29.565,29.358,29.487,195373,0
+ACR.US,D,20190912,000000,29.514,29.643,29.385,29.565,50973,0
+ACR.US,D,20190913,000000,29.691,29.796,29.385,29.643,51723,0
+ACR.US,D,20190916,000000,29.616,29.769,29.436,29.691,36125,0
+ACR.US,D,20190917,000000,29.589,29.772,29.514,29.745,34617,0
+ACR.US,D,20190918,000000,30,30,29.601,29.796,39943,0
+ACR.US,D,20190919,000000,29.874,30.078,29.847,29.874,66654,0
+ACR.US,D,20190920,000000,30.027,30.129,29.82,29.976,83353,0
+ACR.US,D,20190923,000000,29.874,30.027,29.82,29.949,18386,0
+ACR.US,D,20190924,000000,29.82,30.051,29.565,29.589,44984,0
+ACR.US,D,20190925,000000,29.616,29.874,29.565,29.847,38108,0
+ACR.US,D,20190926,000000,30.078,30.078,29.718,29.82,57998,0
+ACR.US,D,20190927,000000,29.901,30.189,29.874,29.952,108115,0
+ACR.US,D,20190930,000000,29.952,30.006,29.805,29.874,33333,0
+ACR.US,D,20191001,000000,29.901,29.952,29.559,29.664,47586,0
+ACR.US,D,20191002,000000,29.583,29.664,29.4,29.559,48456,0
+ACR.US,D,20191003,000000,29.559,29.688,29.427,29.427,30604,0
+ACR.US,D,20191004,000000,29.427,29.637,29.373,29.583,36449,0
+ACR.US,D,20191007,000000,29.532,29.82,29.505,29.532,56834,0
+ACR.US,D,20191008,000000,29.478,29.742,29.4,29.688,63546,0
+ACR.US,D,20191009,000000,29.796,29.796,29.532,29.637,34945,0
+ACR.US,D,20191010,000000,29.688,29.742,29.532,29.61,27648,0
+ACR.US,D,20191011,000000,29.796,29.979,29.637,29.715,37427,0
+ACR.US,D,20191014,000000,29.532,29.769,29.478,29.637,28001,0
+ACR.US,D,20191015,000000,29.664,29.847,29.61,29.742,22971,0
+ACR.US,D,20191016,000000,29.664,29.847,29.664,29.715,23715,0
+ACR.US,D,20191017,000000,29.688,29.901,29.688,29.847,22780,0
+ACR.US,D,20191018,000000,29.715,29.979,29.715,29.901,22466,0
+ACR.US,D,20191021,000000,29.952,30.111,29.925,30.057,27473,0
+ACR.US,D,20191022,000000,30.084,30.48,30.084,30.399,47846,0
+ACR.US,D,20191023,000000,30.399,30.453,30.189,30.453,42440,0
+ACR.US,D,20191024,000000,30.426,30.504,30.243,30.399,36694,0
+ACR.US,D,20191025,000000,30.504,30.504,30.294,30.399,37236,0
+ACR.US,D,20191028,000000,30.294,30.504,30.294,30.426,38554,0
+ACR.US,D,20191029,000000,30.399,30.531,30.348,30.48,31964,0
+ACR.US,D,20191030,000000,30.321,30.426,29.715,30.375,40754,0
+ACR.US,D,20191031,000000,30.609,31.266,30.609,30.897,66099,0
+ACR.US,D,20191101,000000,31.002,31.185,30.543,30.738,82610,0
+ACR.US,D,20191104,000000,30.87,31.002,30.66,30.819,126302,0
+ACR.US,D,20191105,000000,30.924,30.924,30.582,30.66,34833,0
+ACR.US,D,20191106,000000,30.636,30.87,30.636,30.738,57708,0
+ACR.US,D,20191107,000000,30.843,30.87,30.66,30.687,35764,0
+ACR.US,D,20191108,000000,30.687,30.897,30.66,30.714,76031,0
+ACR.US,D,20191111,000000,30.66,30.924,30.66,30.87,57784,0
+ACR.US,D,20191112,000000,30.819,31.029,30.738,30.792,90897,0
+ACR.US,D,20191113,000000,30.714,30.924,30.714,30.924,41718,0
+ACR.US,D,20191114,000000,30.819,31.029,30.714,30.87,58499,0
+ACR.US,D,20191115,000000,30.948,30.975,30.453,30.636,80136,0
+ACR.US,D,20191118,000000,30.609,30.948,30.609,30.819,41690,0
+ACR.US,D,20191119,000000,30.843,31.161,30.765,31.002,45976,0
+ACR.US,D,20191120,000000,31.002,31.398,30.819,31.212,51749,0
+ACR.US,D,20191121,000000,31.293,31.293,30.87,31.107,81087,0
+ACR.US,D,20191122,000000,31.212,31.239,30.924,31.08,27570,0
+ACR.US,D,20191125,000000,31.266,31.449,30.975,31.134,75311,0
+ACR.US,D,20191126,000000,31.107,31.422,31.08,31.266,77346,0
+ACR.US,D,20191127,000000,31.239,31.581,31.239,31.581,32338,0
+ACR.US,D,20191129,000000,31.527,31.689,31.449,31.635,19866,0
+ACR.US,D,20191202,000000,31.74,31.74,31.344,31.398,56654,0
+ACR.US,D,20191203,000000,31.449,31.449,31.134,31.398,33480,0
+ACR.US,D,20191204,000000,31.422,31.449,31.293,31.398,34618,0
+ACR.US,D,20191205,000000,31.476,31.476,31.212,31.266,38418,0
+ACR.US,D,20191206,000000,31.317,31.476,31.239,31.266,75828,0
+ACR.US,D,20191209,000000,31.212,31.371,31.212,31.266,51497,0
+ACR.US,D,20191210,000000,31.212,31.449,31.212,31.398,52695,0
+ACR.US,D,20191211,000000,31.371,31.371,31.176,31.212,31856,0
+ACR.US,D,20191212,000000,31.398,31.569,31.266,31.317,73894,0
+ACR.US,D,20191213,000000,31.317,31.449,31.266,31.422,54145,0
+ACR.US,D,20191216,000000,31.503,31.554,31.317,31.371,63055,0
+ACR.US,D,20191217,000000,31.344,31.503,31.293,31.398,78786,0
+ACR.US,D,20191218,000000,31.476,31.527,31.293,31.398,100317,0
+ACR.US,D,20191219,000000,31.344,31.554,31.344,31.554,95944,0
+ACR.US,D,20191220,000000,31.398,31.764,31.371,31.398,148999,0
+ACR.US,D,20191223,000000,31.422,31.527,31.029,31.371,100350,0
+ACR.US,D,20191224,000000,31.371,31.554,31.359,31.422,34609,0
+ACR.US,D,20191226,000000,31.476,31.764,31.422,31.476,56895,0
+ACR.US,D,20191227,000000,31.476,31.74,31.398,31.581,75452,0
+ACR.US,D,20191230,000000,31.593,31.89,31.488,31.515,72251,0
+ACR.US,D,20191231,000000,31.407,31.89,31.407,31.755,50541,0
+ACR.US,D,20200102,000000,31.728,31.782,31.326,31.515,56618,0
+ACR.US,D,20200103,000000,31.326,31.542,31.326,31.434,35138,0
+ACR.US,D,20200106,000000,31.299,31.569,31.299,31.38,38788,0
+ACR.US,D,20200107,000000,31.353,31.407,31.191,31.272,30619,0
+ACR.US,D,20200108,000000,31.245,31.434,31.083,31.326,92936,0
+ACR.US,D,20200109,000000,31.245,31.434,31.11,31.191,42918,0
+ACR.US,D,20200110,000000,31.137,31.62,31.137,31.593,60567,0
+ACR.US,D,20200113,000000,31.593,31.701,31.515,31.701,33905,0
+ACR.US,D,20200114,000000,31.782,31.782,31.569,31.701,35407,0
+ACR.US,D,20200115,000000,31.701,31.89,31.701,31.809,35241,0
+ACR.US,D,20200116,000000,31.809,32.106,31.755,32.025,52996,0
+ACR.US,D,20200117,000000,32.106,32.106,31.755,31.917,36127,0
+ACR.US,D,20200121,000000,31.917,31.983,31.755,31.836,46706,0
+ACR.US,D,20200122,000000,31.917,31.998,31.863,31.89,58282,0
+ACR.US,D,20200123,000000,32.106,32.913,31.998,32.751,176577,0
+ACR.US,D,20200124,000000,32.913,32.913,32.427,32.562,64774,0
+ACR.US,D,20200127,000000,32.454,32.778,32.454,32.562,37466,0
+ACR.US,D,20200128,000000,32.697,32.697,32.508,32.589,46665,0
+ACR.US,D,20200129,000000,32.697,33.045,32.67,32.778,73234,0
+ACR.US,D,20200130,000000,32.616,32.778,32.562,32.724,26537,0
+ACR.US,D,20200131,000000,32.616,32.697,32.427,32.481,51595,0
+ACR.US,D,20200203,000000,32.535,33.18,32.535,33.099,104425,0
+ACR.US,D,20200204,000000,33.18,33.423,32.886,32.94,106559,0
+ACR.US,D,20200205,000000,32.805,33.207,32.805,33.021,72566,0
+ACR.US,D,20200206,000000,33.207,33.435,33.18,33.18,69136,0
+ACR.US,D,20200207,000000,33.153,33.18,32.859,32.967,69337,0
+ACR.US,D,20200210,000000,32.994,33.045,32.724,32.859,125627,0
+ACR.US,D,20200211,000000,32.913,33.006,32.616,32.643,121706,0
+ACR.US,D,20200212,000000,32.751,33.126,32.427,33.099,115725,0
+ACR.US,D,20200213,000000,33.153,33.234,33.123,33.126,108236,0
+ACR.US,D,20200214,000000,33.126,33.222,32.967,33.153,54180,0
+ACR.US,D,20200218,000000,33.153,33.315,33.021,33.207,32281,0
+ACR.US,D,20200219,000000,32.805,33.585,32.805,33.558,84335,0
+ACR.US,D,20200220,000000,33.477,33.612,33.45,33.558,68366,0
+ACR.US,D,20200221,000000,33.639,33.639,33.234,33.504,43641,0
+ACR.US,D,20200224,000000,33.342,33.573,33.045,33.558,181789,0
+ACR.US,D,20200225,000000,33.639,33.639,32.217,32.481,121212,0
+ACR.US,D,20200226,000000,32.67,33.126,32.427,32.616,77185,0
+ACR.US,D,20200227,000000,32.373,32.373,31.137,31.164,143897,0
+ACR.US,D,20200228,000000,30.492,30.816,29.739,30.816,213135,0
+ACR.US,D,20200302,000000,30.921,31.971,30.681,31.917,151521,0
+ACR.US,D,20200303,000000,31.809,32.619,31.11,31.62,90497,0
+ACR.US,D,20200304,000000,29.175,30.855,27.561,30.303,303421,0
+ACR.US,D,20200305,000000,29.901,30.384,29.739,29.874,114362,0
+ACR.US,D,20200306,000000,29.469,29.55,28.659,29.391,125805,0
+ACR.US,D,20200309,000000,26.889,28.206,26.3,27.265,123084,0
+ACR.US,D,20200310,000000,27.588,28.206,26.889,27.938,113582,0
+ACR.US,D,20200311,000000,27.803,27.803,25.921,26.217,132111,0
+ACR.US,D,20200312,000000,24.899,25.007,22.896,23.232,167676,0
+ACR.US,D,20200313,000000,24.361,24.55,21.672,23.582,159977,0
+ACR.US,D,20200316,000000,22.237,22.237,17.801,17.827,206238,0
+ACR.US,D,20200317,000000,17.962,17.989,12.342,12.665,270400,0
+ACR.US,D,20200318,000000,12.665,12.678,5.6466,6.7221,305066,0
+ACR.US,D,20200319,000000,7.26,9.841,7.1259,9.3573,293192,0
+ACR.US,D,20200320,000000,9.68,11.024,8.8464,8.9541,360997,0
+ACR.US,D,20200323,000000,9.411,9.411,7.3944,7.7709,195394,0
+ACR.US,D,20200324,000000,8.0667,8.739,7.4214,7.5288,250479,0
+ACR.US,D,20200325,000000,4.0332,6.534,3.3072,5.1627,793441,0
+ACR.US,D,20200326,000000,5.6736,9.815,5.6736,7.0449,995722,0
+ACR.US,D,20200327,000000,7.7439,8.3088,6.9912,7.26,865027,0
+ACR.US,D,20200330,000000,8.91,9.9,6.78,7.62,412387,0
+ACR.US,D,20200331,000000,8.1,9.15,7.8,8.28,337775,0
+ACR.US,D,20200401,000000,7.8,7.8,5.94,6.3,288806,0
+ACR.US,D,20200402,000000,6.24,6.3,4.8,4.83,307442,0
+ACR.US,D,20200403,000000,4.95,4.9968,2.85,3.18,965212,0
+ACR.US,D,20200406,000000,4.05,7.2,3.612,5.01,2368708,0
+ACR.US,D,20200407,000000,5.52,7.8,5.52,5.91,1618944,0
+ACR.US,D,20200408,000000,6.51,9.75,6.51,8.97,2426114,0
+ACR.US,D,20200409,000000,12.06,14.22,9.03,10.44,2723130,0
+ACR.US,D,20200413,000000,10.35,10.44,7.7757,9.06,962793,0
+ACR.US,D,20200414,000000,9.54,10.65,8.73,9.18,542867,0
+ACR.US,D,20200415,000000,8.7,8.7,7.95,8.22,367543,0
+ACR.US,D,20200416,000000,8.55,8.55,6.3,7.11,612941,0
+ACR.US,D,20200417,000000,7.83,9.15,7.83,8.64,1119462,0
+ACR.US,D,20200420,000000,7.95,8.46,7.53,7.62,483213,0
+ACR.US,D,20200421,000000,7.5,7.86,7.26,7.71,341738,0
+ACR.US,D,20200422,000000,8.22,8.22,7.02,7.56,399541,0
+ACR.US,D,20200423,000000,7.65,8.13,7.23,7.26,655546,0
+ACR.US,D,20200424,000000,7.53,7.59,6.45,6.84,421460,0
+ACR.US,D,20200427,000000,7.11,7.41,6.75,7.14,537401,0
+ACR.US,D,20200428,000000,7.5,7.7427,7.05,7.62,817079,0
+ACR.US,D,20200429,000000,7.92,9.15,7.44,8.7,1180391,0
+ACR.US,D,20200430,000000,8.97,9.75,8.07,8.88,946047,0
+ACR.US,D,20200501,000000,8.4,8.73,7.74,8.16,491359,0
+ACR.US,D,20200504,000000,7.95,8.22,7.29,8.1,313186,0
+ACR.US,D,20200505,000000,8.28,8.82,7.77,7.77,353194,0
+ACR.US,D,20200506,000000,7.86,8.25,7.41,7.62,309701,0
+ACR.US,D,20200507,000000,7.83,8.07,7.65,7.74,400695,0
+ACR.US,D,20200508,000000,8.25,8.25,7.35,7.62,703645,0
+ACR.US,D,20200511,000000,7.44,7.65,6.99,7.02,450477,0
+ACR.US,D,20200512,000000,7.05,7.11,6.33,6.54,723549,0
+ACR.US,D,20200513,000000,6.48,6.48,5.61,5.94,617883,0
+ACR.US,D,20200514,000000,5.49,6.45,5.28,6.42,526641,0
+ACR.US,D,20200515,000000,6.18,6.45,5.94,6.15,309619,0
+ACR.US,D,20200518,000000,6.48,6.75,6.18,6.57,636046,0
+ACR.US,D,20200519,000000,6.57,6.87,6.12,6.45,421333,0
+ACR.US,D,20200520,000000,6.63,6.75,6.33,6.45,347767,0
+ACR.US,D,20200521,000000,6.45,6.48,6.18,6.3,272738,0
+ACR.US,D,20200522,000000,6.33,6.36,5.91,6.15,501237,0
+ACR.US,D,20200526,000000,6.63,7.08,6.2403,6.99,618076,0
+ACR.US,D,20200527,000000,7.2,7.5,6.6951,6.87,410163,0
+ACR.US,D,20200528,000000,6.9,7.29,6.54,6.57,408482,0
+ACR.US,D,20200529,000000,6.36,6.525,6,6,680163,0
+ACR.US,D,20200601,000000,6.09,6.72,6,6.39,531598,0
+ACR.US,D,20200602,000000,6.57,6.84,6.21,6.21,339807,0
+ACR.US,D,20200603,000000,6.3,6.84,6.3,6.66,612675,0
+ACR.US,D,20200604,000000,6.69,8.19,6.66,7.77,993886,0
+ACR.US,D,20200605,000000,9.72,10.11,8.28,8.58,1239836,0
+ACR.US,D,20200608,000000,9.45,14.82,9.45,13.26,2514968,0
+ACR.US,D,20200609,000000,12.36,13.2,10.62,10.71,1535710,0
+ACR.US,D,20200610,000000,11.22,11.28,8.43,10.26,1201535,0
+ACR.US,D,20200611,000000,9.24,9.57,7.695,7.89,1025923,0
+ACR.US,D,20200612,000000,9.03,9.21,7.89,9.15,864302,0
+ACR.US,D,20200615,000000,8.34,9.39,8.1,9.03,706706,0
+ACR.US,D,20200616,000000,9.84,10.11,9.03,9.36,505871,0
+ACR.US,D,20200617,000000,9.36,9.39,8.73,8.94,313862,0
+ACR.US,D,20200618,000000,8.79,9.0171,8.4,8.46,402340,0
+ACR.US,D,20200619,000000,8.52,8.64,7.83,7.95,923891,0
+ACR.US,D,20200622,000000,8.01,8.1,7.26,7.8,500046,0
+ACR.US,D,20200623,000000,8.1,8.1,7.7187,8.07,418379,0
+ACR.US,D,20200624,000000,7.8,7.8,7.2,7.68,675621,0
+ACR.US,D,20200625,000000,7.23,8.0781,7.23,8.04,642299,0
+ACR.US,D,20200626,000000,7.86,7.95,7.29,7.71,1273756,0
+ACR.US,D,20200629,000000,7.65,8.22,7.2,7.95,322733,0
+ACR.US,D,20200630,000000,7.8,8.25,7.8,7.95,223443,0
+ACR.US,D,20200701,000000,7.86,8.37,7.44,7.59,403399,0
+ACR.US,D,20200702,000000,7.8,7.8672,7.2,7.23,489369,0
+ACR.US,D,20200706,000000,7.5,7.53,6.78,6.93,498195,0
+ACR.US,D,20200707,000000,6.75,7.17,6.63,6.66,321053,0
+ACR.US,D,20200708,000000,6.6,6.87,6.45,6.81,305295,0
+ACR.US,D,20200709,000000,6.81,6.9597,6.45,6.75,279739,0
+ACR.US,D,20200710,000000,6.6,7.17,6.6,7.14,335642,0
+ACR.US,D,20200713,000000,7.23,7.38,6.75,6.75,190850,0
+ACR.US,D,20200714,000000,6.66,6.93,6.5511,6.87,242054,0
+ACR.US,D,20200715,000000,7.23,7.89,7.035,7.83,393122,0
+ACR.US,D,20200716,000000,7.68,7.7271,7.245,7.41,267105,0
+ACR.US,D,20200717,000000,7.56,7.56,7.14,7.26,150792,0
+ACR.US,D,20200720,000000,7.17,7.38,6.9,7.29,187335,0
+ACR.US,D,20200721,000000,7.29,7.6497,7.14,7.14,281846,0
+ACR.US,D,20200722,000000,7.2,7.53,7.2,7.35,131963,0
+ACR.US,D,20200723,000000,7.53,7.53,6.87,6.99,301191,0
+ACR.US,D,20200724,000000,6.9,7.26,6.9,7.2,251430,0
+ACR.US,D,20200727,000000,7.11,7.17,6.54,6.75,254753,0
+ACR.US,D,20200728,000000,6.81,7.2528,6.735,7.08,194937,0
+ACR.US,D,20200729,000000,7.2,7.2,6.78,6.84,157484,0
+ACR.US,D,20200730,000000,6.75,7.0158,6.63,6.9,113969,0
+ACR.US,D,20200731,000000,6.72,6.885,6.54,6.69,175338,0
+ACR.US,D,20200803,000000,7.56,7.56,6.81,7.11,491189,0
+ACR.US,D,20200804,000000,7.11,7.56,7.02,7.5,298369,0
+ACR.US,D,20200805,000000,7.44,7.65,7.17,7.56,254508,0
+ACR.US,D,20200806,000000,7.65,8.04,7.23,7.32,275884,0
+ACR.US,D,20200807,000000,7.29,7.8744,7.1703,7.77,364043,0
+ACR.US,D,20200810,000000,7.8,8.04,7.65,7.86,270029,0
+ACR.US,D,20200811,000000,8.07,8.55,7.92,7.95,425574,0
+ACR.US,D,20200812,000000,8.28,8.28,7.35,7.47,352304,0
+ACR.US,D,20200813,000000,7.44,7.59,7.2,7.2,178217,0
+ACR.US,D,20200814,000000,7.26,7.725,7.08,7.44,323793,0
+ACR.US,D,20200817,000000,7.5,7.5312,6.99,7.05,236897,0
+ACR.US,D,20200818,000000,7.14,7.26,6.99,7.08,120308,0
+ACR.US,D,20200819,000000,7.14,7.44,7.08,7.35,170732,0
+ACR.US,D,20200820,000000,7.26,7.59,7.17,7.44,171077,0
+ACR.US,D,20200821,000000,7.53,7.56,7.035,7.11,287351,0
+ACR.US,D,20200824,000000,7.2,7.59,7.08,7.53,422680,0
+ACR.US,D,20200825,000000,7.56,7.56,7.2,7.47,123659,0
+ACR.US,D,20200826,000000,7.35,7.53,7.065,7.11,214144,0
+ACR.US,D,20200827,000000,7.05,7.41,7.05,7.08,135101,0
+ACR.US,D,20200828,000000,7.17,7.17,6.96,7.05,222572,0
+ACR.US,D,20200831,000000,7.02,7.11,6.87,6.99,183665,0
+ACR.US,D,20200901,000000,6.9,7.1103,6.84,6.93,148017,0
+ACR.US,D,20200902,000000,6.9,6.9,6.66,6.78,174222,0
+ACR.US,D,20200903,000000,6.81,7.125,6.675,6.75,187988,0
+ACR.US,D,20200904,000000,6.87,6.87,6.4938,6.6,222245,0
+ACR.US,D,20200908,000000,6.6,6.87,6.42,6.87,168061,0
+ACR.US,D,20200909,000000,6.96,7.05,6.6,6.84,239319,0
+ACR.US,D,20200910,000000,6.9,6.9,6.51,6.54,178553,0
+ACR.US,D,20200911,000000,6.63,6.63,6.33,6.42,188594,0
+ACR.US,D,20200914,000000,6.42,6.66,6.36,6.42,277372,0
+ACR.US,D,20200915,000000,6.54,6.69,6.39,6.42,226866,0
+ACR.US,D,20200916,000000,6.42,6.42,6.225,6.27,322480,0
+ACR.US,D,20200917,000000,6.18,6.495,6.105,6.39,200870,0
+ACR.US,D,20200918,000000,6.33,6.51,6.24,6.3,287900,0
+ACR.US,D,20200921,000000,6.21,6.27,5.88,5.94,362501,0
+ACR.US,D,20200922,000000,6.36,6.36,5.88,6,321478,0
+ACR.US,D,20200923,000000,6.03,6.12,5.52,5.55,288877,0
+ACR.US,D,20200924,000000,5.52,5.79,5.28,5.73,220369,0
+ACR.US,D,20200925,000000,5.64,6.06,5.61,6.06,157762,0
+ACR.US,D,20200928,000000,6.21,6.54,6.09,6.51,170326,0
+ACR.US,D,20200929,000000,6.57,6.57,6.06,6.3,148121,0
+ACR.US,D,20200930,000000,6.3,6.54,6.15,6.27,112440,0
+ACR.US,D,20201001,000000,6.3,6.54,6.12,6.54,141033,0
+ACR.US,D,20201002,000000,6.33,6.717,6.3096,6.69,120472,0
+ACR.US,D,20201005,000000,6.75,6.8097,6.555,6.57,68318,0
+ACR.US,D,20201006,000000,6.51,6.87,6.48,6.57,163449,0
+ACR.US,D,20201007,000000,6.72,6.72,6.51,6.54,55215,0
+ACR.US,D,20201008,000000,6.51,6.7203,6.48,6.48,106360,0
+ACR.US,D,20201009,000000,6.48,7.05,6.255,6.96,281753,0
+ACR.US,D,20201012,000000,6.87,6.99,6.72,6.87,98100,0
+ACR.US,D,20201013,000000,6.75,6.84,6.66,6.75,55744,0
+ACR.US,D,20201014,000000,6.72,6.99,6.48,6.51,160877,0
+ACR.US,D,20201015,000000,6.51,6.5133,6.315,6.33,120415,0
+ACR.US,D,20201016,000000,6.33,6.4086,6.225,6.27,82648,0
+ACR.US,D,20201019,000000,6.27,6.27,6.0297,6.03,146574,0
+ACR.US,D,20201020,000000,6.12,6.21,5.97,6,156897,0
+ACR.US,D,20201021,000000,6,6.09,5.88,5.88,147910,0
+ACR.US,D,20201022,000000,5.91,6.06,5.88,6,146854,0
+ACR.US,D,20201023,000000,6.03,6.09,5.94,6.06,236989,0
+ACR.US,D,20201026,000000,6.03,6.0603,5.94,6,244837,0
+ACR.US,D,20201027,000000,5.94,6.21,5.91,6,151898,0
+ACR.US,D,20201028,000000,5.88,5.91,5.58,5.61,251933,0
+ACR.US,D,20201029,000000,5.67,6.09,5.52,5.97,205106,0
+ACR.US,D,20201030,000000,5.94,6.09,5.64,5.64,144572,0
+ACR.US,D,20201102,000000,5.7,6.42,5.7,6.3,250327,0
+ACR.US,D,20201103,000000,6.45,6.66,6.3,6.6,216155,0
+ACR.US,D,20201104,000000,6.6,6.69,6.2451,6.63,182867,0
+ACR.US,D,20201105,000000,6.63,7.08,6.45,6.48,347584,0
+ACR.US,D,20201106,000000,6.54,6.6,6.3,6.39,259219,0
+ACR.US,D,20201109,000000,6.9,7.41,6.78,7.23,522170,0
+ACR.US,D,20201110,000000,7.5,7.83,7.23,7.8,543502,0
+ACR.US,D,20201111,000000,7.8,7.8,7.425,7.62,220948,0
+ACR.US,D,20201112,000000,7.38,7.74,7.26,7.5,207692,0
+ACR.US,D,20201113,000000,7.62,8.61,7.5504,8.28,410802,0
+ACR.US,D,20201116,000000,8.85,9.09,8.28,8.61,536024,0
+ACR.US,D,20201117,000000,8.55,9.9,8.49,9.84,555176,0
+ACR.US,D,20201118,000000,9.9,10.44,9.87,9.96,355948,0
+ACR.US,D,20201119,000000,9.84,9.84,8.9403,9.18,317956,0
+ACR.US,D,20201120,000000,9.6,10.085,9.465,9.72,255298,0
+ACR.US,D,20201123,000000,9.96,11.61,9.937,10.98,498019,0
+ACR.US,D,20201124,000000,11.58,12.045,10.8,11.04,405798,0
+ACR.US,D,20201125,000000,11.16,11.31,10.98,10.98,182747,0
+ACR.US,D,20201127,000000,11.01,11.25,10.89,11.16,69689,0
+ACR.US,D,20201130,000000,11.13,11.25,10.38,10.44,179768,0
+ACR.US,D,20201201,000000,10.74,11.46,10.691,11.28,236982,0
+ACR.US,D,20201202,000000,11.28,11.61,11.25,11.58,145480,0
+ACR.US,D,20201203,000000,11.61,12.84,11.58,12.12,403194,0
+ACR.US,D,20201204,000000,12.3,12.75,12,12.39,188484,0
+ACR.US,D,20201207,000000,12.33,12.36,11.76,12.06,138191,0
+ACR.US,D,20201208,000000,12,12.33,11.927,12.21,131375,0
+ACR.US,D,20201209,000000,12.45,13.08,11.942,12.24,214050,0
+ACR.US,D,20201210,000000,12.03,12.27,11.655,11.82,159836,0
+ACR.US,D,20201211,000000,11.67,11.85,11.456,11.79,120336,0
+ACR.US,D,20201214,000000,11.85,12.175,11.67,11.88,169517,0
+ACR.US,D,20201215,000000,11.79,12.315,11.64,12.09,109684,0
+ACR.US,D,20201216,000000,12.12,12.245,11.865,11.97,92756,0
+ACR.US,D,20201217,000000,11.97,12.09,11.865,12,131661,0
+ACR.US,D,20201218,000000,11.97,12.18,11.7,11.7,150625,0
+ACR.US,D,20201221,000000,11.49,11.61,10.95,11.01,295097,0
+ACR.US,D,20201222,000000,11.13,11.31,11.085,11.19,140035,0
+ACR.US,D,20201223,000000,11.19,12.42,11.19,12.24,295645,0
+ACR.US,D,20201224,000000,12.21,12.42,11.94,12.12,84725,0
+ACR.US,D,20201228,000000,12.09,12.75,12.074,12.36,138848,0
+ACR.US,D,20201229,000000,12.42,12.54,11.82,11.91,165099,0
+ACR.US,D,20201230,000000,11.94,12.24,11.85,11.97,121429,0
+ACR.US,D,20201231,000000,12,12.165,11.775,11.97,101191,0
+ACR.US,D,20210104,000000,12,12.21,11.28,11.43,203948,0
+ACR.US,D,20210105,000000,11.37,11.64,11.307,11.55,136191,0
+ACR.US,D,20210106,000000,11.55,12.42,11.55,11.7,168720,0
+ACR.US,D,20210107,000000,11.79,12.105,11.655,11.82,110151,0
+ACR.US,D,20210108,000000,12.09,13.05,11.58,12.9,335790,0
+ACR.US,D,20210111,000000,12.6,13.035,11.925,12.09,175402,0
+ACR.US,D,20210112,000000,12.18,12.51,11.85,12.15,131066,0
+ACR.US,D,20210113,000000,12.24,12.57,11.94,12.18,106323,0
+ACR.US,D,20210114,000000,12.27,12.69,12.27,12.27,171991,0
+ACR.US,D,20210115,000000,12.24,12.51,12.015,12.03,100244,0
+ACR.US,D,20210119,000000,12.36,12.42,11.94,12.06,131975,0
+ACR.US,D,20210120,000000,12.06,12.27,11.97,12.06,132408,0
+ACR.US,D,20210121,000000,12.06,12.99,11.97,12.84,240073,0
+ACR.US,D,20210122,000000,12.66,12.81,12.225,12.63,124066,0
+ACR.US,D,20210125,000000,12.45,13.11,12.24,12.66,163455,0
+ACR.US,D,20210126,000000,12.78,13.89,12.78,13.26,430185,0
+ACR.US,D,20210127,000000,13.02,13.26,11.94,12.18,244739,0
+ACR.US,D,20210128,000000,12.21,12.78,11.85,12.21,172368,0
+ACR.US,D,20210129,000000,12.15,12.48,11.67,11.94,235469,0
+ACR.US,D,20210201,000000,11.94,12.12,11.58,11.88,148070,0
+ACR.US,D,20210202,000000,12,12.42,12,12.06,106250,0
+ACR.US,D,20210203,000000,12.18,12.57,12.15,12.21,120580,0
+ACR.US,D,20210204,000000,12.15,12.51,11.67,11.67,260801,0
+ACR.US,D,20210205,000000,11.82,12.03,11.475,11.94,262746,0
+ACR.US,D,20210208,000000,11.79,12.03,11.73,11.82,187502,0
+ACR.US,D,20210209,000000,11.7,12.3,11.7,11.91,248201,0
+ACR.US,D,20210210,000000,12.09,12.39,11.985,12.21,146784,0
+ACR.US,D,20210211,000000,12.15,12.45,11.79,12.06,182142,0
+ACR.US,D,20210212,000000,12.06,12.48,12.06,12.12,173576,0
+ACR.US,D,20210216,000000,12.24,13.291,12.165,13.02,274078,0
+ACR.US,D,20210217,000000,12,12.45,11.5,11.65,237150,0
+ACR.US,D,20210218,000000,11.59,11.59,10.67,10.91,333287,0
+ACR.US,D,20210219,000000,11.09,12.2,11,11.98,166717,0
+ACR.US,D,20210222,000000,11.79,12.96,11.74,12.6,141024,0
+ACR.US,D,20210223,000000,12.87,12.89,12.07,12.35,123369,0
+ACR.US,D,20210224,000000,12.28,13.19,12.28,13.19,135465,0
+ACR.US,D,20210225,000000,13.29,13.57,12.31,12.59,129274,0
+ACR.US,D,20210226,000000,12.59,13.57,12.33,13.02,120948,0
+ACR.US,D,20210301,000000,13.25,14,13.25,13.54,79064,0
+ACR.US,D,20210302,000000,13.48,14.07,13.35,13.71,105993,0
+ACR.US,D,20210303,000000,13.85,14.46,13.8469,13.92,108407,0
+ACR.US,D,20210304,000000,13.97,14.49,13.36,13.46,122622,0
+ACR.US,D,20210305,000000,14.1,15.095,13.8033,14.6,203768,0
+ACR.US,D,20210308,000000,14.57,15.46,14.57,15.22,105032,0
+ACR.US,D,20210309,000000,15.5,15.5,14.86,15.16,79447,0
+ACR.US,D,20210310,000000,15.18,16.11,15.08,15.82,93230,0
+ACR.US,D,20210311,000000,16.05,16.06,15.35,15.63,66677,0
+ACR.US,D,20210312,000000,15.6,16.38,15.6,15.93,141219,0
+ACR.US,D,20210315,000000,16.1,16.26,15.69,15.95,50626,0
+ACR.US,D,20210316,000000,16,16.32,15.55,15.68,74987,0
+ACR.US,D,20210317,000000,15.75,16.16,15.53,16.15,67264,0
+ACR.US,D,20210318,000000,16.07,16.07,15.11,15.47,51784,0
+ACR.US,D,20210319,000000,15.24,16.18,15.24,16.15,142195,0
+ACR.US,D,20210322,000000,15.98,16,15.485,15.66,34346,0
+ACR.US,D,20210323,000000,15.8,15.85,15.12,15.21,62463,0
+ACR.US,D,20210324,000000,15.51,16.2,15.24,15.24,79196,0
+ACR.US,D,20210325,000000,15.31,15.46,14.52,15.15,69355,0
+ACR.US,D,20210326,000000,15.08,15.42,14.8,15.26,35768,0
+ACR.US,D,20210329,000000,15.35,15.56,14.92,14.98,44054,0
+ACR.US,D,20210330,000000,14.76,15.18,14.76,15,64076,0
+ACR.US,D,20210331,000000,14.99,15.25,14.5,14.59,191075,0
+ACR.US,D,20210401,000000,14.84,15.37,14.64,15.22,45316,0
+ACR.US,D,20210405,000000,15.19,15.33,14.905,15.09,37826,0
+ACR.US,D,20210406,000000,15.19,15.62,15.17,15.61,51880,0
+ACR.US,D,20210407,000000,15.78,15.83,15.5,15.83,64844,0
+ACR.US,D,20210408,000000,15.69,15.8401,15.46,15.65,47252,0
+ACR.US,D,20210409,000000,15.56,15.64,15.32,15.32,17116,0
+ACR.US,D,20210412,000000,15.36,15.72,15.24,15.54,48576,0
+ACR.US,D,20210413,000000,15.44,15.75,15.32,15.64,83920,0
+ACR.US,D,20210414,000000,15.6,15.87,15.3701,15.49,33438,0
+ACR.US,D,20210415,000000,15.42,15.7,15.11,15.43,42004,0
+ACR.US,D,20210416,000000,15.32,15.61,15.3,15.45,34342,0
+ACR.US,D,20210419,000000,15.31,15.4499,15.05,15.23,38177,0
+ACR.US,D,20210420,000000,15.2,15.38,14.51,14.88,46772,0
+ACR.US,D,20210421,000000,14.73,15.3,14.73,15.05,39659,0
+ACR.US,D,20210422,000000,15,15.525,14.79,14.93,44310,0
+ACR.US,D,20210423,000000,14.81,15.545,14.81,15.35,45481,0
+ACR.US,D,20210426,000000,15.35,15.7,15.33,15.61,30517,0
+ACR.US,D,20210427,000000,15.49,16,15.49,15.86,35721,0
+ACR.US,D,20210428,000000,15.75,15.93,15.68,15.82,30283,0
+ACR.US,D,20210429,000000,16,16,15.39,15.52,22723,0
+ACR.US,D,20210430,000000,15.37,15.49,15.06,15.18,32568,0
+ACR.US,D,20210503,000000,15.31,15.67,15.06,15.67,46637,0
+ACR.US,D,20210504,000000,15.49,15.78,15.11,15.35,60303,0
+ACR.US,D,20210505,000000,15.27,15.55,15.187,15.34,15797,0
+ACR.US,D,20210506,000000,15.6,15.71,15.15,15.43,26881,0
+ACR.US,D,20210507,000000,15.38,15.79,15.21,15.77,48721,0
+ACR.US,D,20210510,000000,15.79,15.9,15.32,15.51,30999,0
+ACR.US,D,20210511,000000,15.32,15.32,14.5144,14.53,85501,0
+ACR.US,D,20210512,000000,14.69,14.69,13.92,14.1,55471,0
+ACR.US,D,20210513,000000,14.01,14.555,13.99,14.41,84780,0
+ACR.US,D,20210514,000000,14.41,14.58,14.26,14.33,59201,0
+ACR.US,D,20210517,000000,14.4,15.04,14.08,14.8,79425,0
+ACR.US,D,20210518,000000,14.78,15.92,14.78,15.54,45383,0
+ACR.US,D,20210519,000000,15.35,15.35,15.09,15.23,26364,0
+ACR.US,D,20210520,000000,15.2,15.63,15.07,15.63,22556,0
+ACR.US,D,20210521,000000,15.59,15.59,15.3,15.41,53381,0
+ACR.US,D,20210524,000000,15.42,15.85,15.27,15.62,32548,0
+ACR.US,D,20210525,000000,15.65,15.71,15.43,15.48,30107,0
+ACR.US,D,20210526,000000,15.65,15.65,15.24,15.48,32452,0
+ACR.US,D,20210527,000000,15.295,15.58,15.21,15.39,52767,0
+ACR.US,D,20210528,000000,15.18,15.705,15.1,15.42,81767,0
+ACR.US,D,20210601,000000,15.44,16.37,15.44,16.37,83844,0
+ACR.US,D,20210602,000000,16.41,16.41,15.8821,16.31,43174,0
+ACR.US,D,20210603,000000,16.09,16.3,15.96,16.29,37470,0
+ACR.US,D,20210604,000000,16.27,16.7,16.15,16.54,40619,0
+ACR.US,D,20210607,000000,16.3,17.59,16.18,17.5,64212,0
+ACR.US,D,20210608,000000,17.7,18.43,17.69,18.24,54262,0
+ACR.US,D,20210609,000000,18.23,18.4,17.86,17.97,28339,0
+ACR.US,D,20210610,000000,17.97,17.97,17.57,17.57,29984,0
+ACR.US,D,20210611,000000,17.55,17.855,17.29,17.49,42823,0
+ACR.US,D,20210614,000000,17.49,17.7,16.99,17.61,81597,0
+ACR.US,D,20210615,000000,17.39,17.7096,17.09,17.49,35531,0
+ACR.US,D,20210616,000000,17.32,17.53,17.12,17.23,74306,0
+ACR.US,D,20210617,000000,17.27,17.535,16.7,16.87,84870,0
+ACR.US,D,20210618,000000,16.7,17.08,16.36,17.02,116239,0
+ACR.US,D,20210621,000000,17.23,17.4288,16.98,17,65734,0
+ACR.US,D,20210622,000000,17,17.62,16.71,17.39,96053,0
+ACR.US,D,20210623,000000,17.43,17.62,17.17,17.33,18646,0
+ACR.US,D,20210624,000000,17.37,17.39,17.06,17.3,21249,0
+ACR.US,D,20210625,000000,17.3,17.31,16.94,16.94,29681,0
+ACR.US,D,20210628,000000,16.78,16.9,16.3,16.56,43371,0
+ACR.US,D,20210629,000000,16.49,17.19,16.49,16.65,45679,0
+ACR.US,D,20210630,000000,16.47,16.539,15.77,16.06,43221,0
+ACR.US,D,20210701,000000,16.11,17.13,16.11,17,42988,0
+ACR.US,D,20210702,000000,16.73,16.89,16.11,16.11,57658,0
+ACR.US,D,20210706,000000,16.11,16.79,15.85,16.78,47682,0
+ACR.US,D,20210707,000000,16.78,16.86,16.34,16.45,40040,0
+ACR.US,D,20210708,000000,16.22,16.6,15.98,16.07,18896,0
+ACR.US,D,20210709,000000,16.2,16.67,15.88,16.64,31998,0
+ACR.US,D,20210712,000000,16.6,16.98,16.32,16.6,31946,0
+ACR.US,D,20210713,000000,16.57,16.67,15.75,15.98,47727,0
+ACR.US,D,20210714,000000,16.01,16.48,15.9601,16.05,34292,0
+ACR.US,D,20210715,000000,16.05,16.43,15.93,16.38,34316,0
+ACR.US,D,20210716,000000,16.3,16.45,16.2,16.22,21551,0
+ACR.US,D,20210719,000000,16.02,16.02,15.51,15.86,74731,0
+ACR.US,D,20210720,000000,15.9,16.52,15.9,16.36,42442,0
+ACR.US,D,20210721,000000,16.36,16.7585,16.36,16.65,33038,0
+ACR.US,D,20210722,000000,16.59,16.59,16.09,16.35,21301,0
+ACR.US,D,20210723,000000,16.4,16.72,16.39,16.59,123540,0
+ACR.US,D,20210726,000000,16.6,16.72,16.4972,16.63,46065,0
+ACR.US,D,20210727,000000,16.63,16.69,16.405,16.68,50452,0
+ACR.US,D,20210728,000000,16.69,16.95,16.58,16.75,32181,0
+ACR.US,D,20210729,000000,16.95,17.76,16.89,17.48,128025,0
+ACR.US,D,20210730,000000,17.55,17.67,17.24,17.5,131332,0
+ACR.US,D,20210802,000000,17.75,17.89,17.41,17.75,64618,0
+ACR.US,D,20210803,000000,17.61,18.0766,17.46,18.07,101714,0
+ACR.US,D,20210804,000000,18.1,18.25,17.8036,18.25,67650,0
+ACR.US,D,20210805,000000,18.13,18.43,17.4289,17.67,55529,0
+ACR.US,D,20210806,000000,17.69,17.7999,17.3,17.46,24079,0
+ACR.US,D,20210809,000000,17.4,17.45,16.88,17.09,47253,0
+ACR.US,D,20210810,000000,17.08,17.115,16.87,16.99,18575,0
+ACR.US,D,20210811,000000,17.03,17.03,16.7031,16.79,21665,0
+ACR.US,D,20210812,000000,16.84,17.14,16.74,16.78,19523,0
+ACR.US,D,20210813,000000,17.01,17.01,16.76,16.8,10990,0
+ACR.US,D,20210816,000000,16.56,16.79,16.16,16.42,30075,0
+ACR.US,D,20210817,000000,16.47,16.78,16.2601,16.66,25886,0
+ACR.US,D,20210818,000000,16.5,16.8,16.31,16.41,33270,0
+ACR.US,D,20210819,000000,16.45,16.53,15.92,16.53,33317,0
+ACR.US,D,20210820,000000,16.34,17.1,16.1529,16.94,46993,0
+ACR.US,D,20210823,000000,17.2,17.2,16.7,16.76,18271,0
+ACR.US,D,20210824,000000,16.96,17.03,16.79,16.94,16081,0
+ACR.US,D,20210825,000000,16.82,16.89,16.55,16.6,25705,0
+ACR.US,D,20210826,000000,16.58,16.92,16.05,16.22,65342,0
+ACR.US,D,20210827,000000,16.14,16.56,16.14,16.37,18302,0
+ACR.US,D,20210830,000000,16.58,16.73,16.344,16.54,23715,0
+ACR.US,D,20210831,000000,16.61,16.965,16.51,16.82,28866,0
+ACR.US,D,20210901,000000,16.77,16.85,16.5,16.51,20767,0
+ACR.US,D,20210902,000000,16.48,16.85,16.33,16.77,31192,0
+ACR.US,D,20210903,000000,16.75,16.75,16.4,16.4,19166,0
+ACR.US,D,20210907,000000,16.28,16.6,16.07,16.4,34195,0
+ACR.US,D,20210908,000000,16.31,16.37,16.0901,16.13,9938,0
+ACR.US,D,20210909,000000,16.05,16.2076,15.7,15.76,40102,0
+ACR.US,D,20210910,000000,15.81,16.02,15.62,15.85,42437,0
+ACR.US,D,20210913,000000,15.86,16.06,15.7,15.89,22554,0
+ACR.US,D,20210914,000000,16,16.08,15.91,16.02,15266,0
+ACR.US,D,20210915,000000,15.93,16,15.8,15.83,20979,0
+ACR.US,D,20210916,000000,15.8,16.07,15.8,16.02,24934,0
+ACR.US,D,20210917,000000,15.91,15.965,15.72,15.72,110665,0
+ACR.US,D,20210920,000000,15.7,15.88,15.65,15.82,57693,0
+ACR.US,D,20210921,000000,15.75,15.98,15.75,15.77,25300,0
+ACR.US,D,20210922,000000,15.8,16,15.7,15.75,73448,0
+ACR.US,D,20210923,000000,15.8,15.9,15.7,15.75,31915,0
+ACR.US,D,20210924,000000,15.73,16.2,15.6601,16.07,32339,0
+ACR.US,D,20210927,000000,16.15,16.35,16.15,16.21,18448,0
+ACR.US,D,20210928,000000,16.2,16.31,16,16,21265,0
+ACR.US,D,20210929,000000,16,16.24,15.87,16.11,14894,0
+ACR.US,D,20210930,000000,15.84,16.23,15.84,16.17,13805,0
+ACR.US,D,20211001,000000,16.17,16.45,15.99,16.41,23058,0
+ACR.US,D,20211004,000000,16.27,16.3,15.82,15.86,18613,0
+ACR.US,D,20211005,000000,16.06,16.2,15.82,16.15,28485,0
+ACR.US,D,20211006,000000,15.93,16.0102,15.83,15.94,18179,0
+ACR.US,D,20211007,000000,15.95,16.03,15.63,15.85,22809,0
+ACR.US,D,20211008,000000,15.82,15.896,15.75,15.77,16929,0
+ACR.US,D,20211011,000000,15.75,15.8661,15.75,15.8,13126,0
+ACR.US,D,20211012,000000,15.89,15.89,15.77,15.81,14482,0
+ACR.US,D,20211013,000000,15.82,15.9,15.66,15.87,27324,0
+ACR.US,D,20211014,000000,15.91,15.9382,15.6,15.62,55857,0
+ACR.US,D,20211015,000000,15.6,16.18,15.6,15.71,41060,0
+ACR.US,D,20211018,000000,15.71,15.85,15.63,15.67,25933,0
+ACR.US,D,20211019,000000,15.65,15.89,15.65,15.72,17477,0
+ACR.US,D,20211020,000000,15.67,15.91,15.67,15.91,49097,0
+ACR.US,D,20211021,000000,15.9,16.03,15.83,15.98,9135,0
+ACR.US,D,20211022,000000,15.9,15.9,15.66,15.71,25634,0
+ACR.US,D,20211025,000000,15.65,16.02,15.65,15.91,31071,0
+ACR.US,D,20211026,000000,15.88,15.99,15.73,15.98,17551,0
+ACR.US,D,20211027,000000,15.84,15.99,15.8,15.84,12494,0
+ACR.US,D,20211028,000000,15.77,15.99,15.735,15.84,14449,0
+ACR.US,D,20211029,000000,15.75,15.97,15.61,15.7,15353,0
+ACR.US,D,20211101,000000,15.66,15.87,15.66,15.75,10305,0
+ACR.US,D,20211102,000000,15.72,15.79,15.555,15.68,38113,0
+ACR.US,D,20211103,000000,15.92,15.92,15.6301,15.67,37587,0
+ACR.US,D,20211104,000000,15.7,15.84,15.56,15.84,27536,0
+ACR.US,D,20211105,000000,15.62,15.76,14.29,14.86,155811,0
+ACR.US,D,20211108,000000,14.6,15.28,14.6,15.09,50773,0
+ACR.US,D,20211109,000000,15.08,15.12,14.72,15.05,35408,0
+ACR.US,D,20211110,000000,15.03,15.143,14.8604,15.01,42157,0
+ACR.US,D,20211111,000000,15,15.29,14.92,15.1,26597,0
+ACR.US,D,20211112,000000,15.06,15.12,14.89,14.98,44059,0
+ACR.US,D,20211115,000000,14.91,15.15,14.8801,14.99,37004,0
+ACR.US,D,20211116,000000,15,15,14.75,14.76,21033,0
+ACR.US,D,20211117,000000,14.66,14.8832,14.6,14.72,46520,0
+ACR.US,D,20211118,000000,14.7,14.82,14.65,14.8,17467,0
+ACR.US,D,20211119,000000,14.69,14.75,14.64,14.65,38867,0
+ACR.US,D,20211122,000000,14.5,14.75,14.435,14.7,29448,0
+ACR.US,D,20211123,000000,14.62,14.7,13.99,14.07,60057,0
+ACR.US,D,20211124,000000,14.1,14.46,14.08,14.26,30491,0
+ACR.US,D,20211126,000000,14.15,14.35,13.91,14.35,36544,0
+ACR.US,D,20211129,000000,14.26,14.4,13.95,14.05,57113,0
+ACR.US,D,20211130,000000,14.05,14.06,13.89,13.92,74743,0
+ACR.US,D,20211201,000000,14,14.0931,13.7408,13.91,82469,0
+ACR.US,D,20211202,000000,13.91,14.05,13.5,13.63,67735,0
+ACR.US,D,20211203,000000,13.63,13.87,13.6,13.6,57841,0
+ACR.US,D,20211206,000000,13.6,13.84,13.6,13.67,95223,0
+ACR.US,D,20211207,000000,13.6,13.7803,13.55,13.55,51937,0
+ACR.US,D,20211208,000000,13.53,13.775,13.5,13.72,53703,0
+ACR.US,D,20211209,000000,13.79,13.79,13.55,13.55,61042,0
+ACR.US,D,20211210,000000,13.5,13.5243,13.42,13.47,33345,0
+ACR.US,D,20211213,000000,13.4,13.4,12.42,12.43,93122,0
+ACR.US,D,20211214,000000,12.6,13.07,12.54,12.59,86508,0
+ACR.US,D,20211215,000000,12.5,12.88,12.38,12.51,66225,0
+ACR.US,D,20211216,000000,12.51,12.67,12.33,12.35,68656,0
+ACR.US,D,20211217,000000,12.27,12.36,12.11,12.26,72802,0
+ACR.US,D,20211220,000000,12.05,12.31,11.73,12.12,96895,0
+ACR.US,D,20211221,000000,12.07,12.54,12,12.33,60431,0
+ACR.US,D,20211222,000000,12.15,12.5,12.15,12.2,84946,0
+ACR.US,D,20211223,000000,12.04,12.63,12.04,12.39,86603,0
+ACR.US,D,20211227,000000,12.34,12.4,12.27,12.29,56456,0
+ACR.US,D,20211228,000000,12.26,12.3366,12.13,12.15,68575,0
+ACR.US,D,20211229,000000,12.11,12.57,12.1085,12.5,45280,0
+ACR.US,D,20211230,000000,12.42,12.77,12.42,12.7,58076,0
+ACR.US,D,20211231,000000,12.58,12.72,12.47,12.47,20227,0
+ACR.US,D,20220103,000000,12.46,12.845,12.36,12.59,26323,0
+ACR.US,D,20220104,000000,12.46,12.7035,12.44,12.44,32534,0
+ACR.US,D,20220105,000000,12.37,12.6186,12.3,12.34,37322,0
+ACR.US,D,20220106,000000,12.3377,12.61,12.3377,12.44,25640,0
+ACR.US,D,20220107,000000,12.43,12.49,12.34,12.39,16209,0
+ACR.US,D,20220110,000000,12.36,12.4323,12.36,12.4,39552,0
+ACR.US,D,20220111,000000,12.39,12.63,12.39,12.61,15315,0
+ACR.US,D,20220112,000000,12.49,12.7774,12.49,12.76,30467,0
+ACR.US,D,20220113,000000,12.98,13.29,12.95,13.26,45321,0
+ACR.US,D,20220114,000000,13.25,13.27,13.06,13.25,48507,0
+ACR.US,D,20220118,000000,13.2,13.2811,12.66,12.78,35206,0
+ACR.US,D,20220119,000000,12.88,12.88,12.55,12.69,21961,0
+ACR.US,D,20220120,000000,12.83,12.83,12.55,12.58,21938,0
+ACR.US,D,20220121,000000,12.48,12.6849,12.17,12.17,52445,0
+ACR.US,D,20220124,000000,12,12.16,11.63,12.03,87908,0
+ACR.US,D,20220125,000000,12,12.055,11.81,12.02,43313,0
+ACR.US,D,20220126,000000,12.06,12.29,11.945,11.97,42973,0
+ACR.US,D,20220127,000000,12.05,12.05,11.71,11.76,22951,0
+ACR.US,D,20220128,000000,11.93,11.93,11.52,11.74,36257,0
+ACR.US,D,20220131,000000,11.77,12.15,11.71,12.12,23676,0
+ACR.US,D,20220201,000000,12.22,12.2304,12.01,12.13,20714,0
+ACR.US,D,20220202,000000,12.08,12.28,11.95,12.19,17552,0
+ACR.US,D,20220203,000000,12.19,12.27,12.176,12.24,26273,0
+ACR.US,D,20220204,000000,12.18,12.24,12.15,12.18,20678,0
+ACR.US,D,20220207,000000,12.16,12.3,12.16,12.26,18063,0
+ACR.US,D,20220208,000000,12.3,12.36,12.18,12.24,16522,0
+ACR.US,D,20220209,000000,12.32,12.32,12.1,12.31,23212,0
+ACR.US,D,20220210,000000,12.3,12.36,12.1405,12.2,19212,0
+ACR.US,D,20220211,000000,12.1618,12.32,12.1,12.11,20051,0
+ACR.US,D,20220214,000000,12.1,12.1,11.92,11.92,23048,0
+ACR.US,D,20220215,000000,12,12.39,12,12.36,33526,0
+ACR.US,D,20220216,000000,12.27,12.37,12.18,12.27,12654,0
+ACR.US,D,20220217,000000,12.15,12.3408,11.85,11.96,19238,0
+ACR.US,D,20220218,000000,11.99,11.99,11.76,11.76,16219,0
+ACR.US,D,20220222,000000,11.65,11.74,11.62,11.69,24537,0
+ACR.US,D,20220223,000000,11.78,11.78,11.55,11.55,11031,0
+ACR.US,D,20220224,000000,11.45,11.45,11.27,11.38,24531,0
+ACR.US,D,20220225,000000,11.35,11.4363,10.75,11.32,27235,0
+ACR.US,D,20220228,000000,11.3376,11.4,11.22,11.26,11972,0
+ACR.US,D,20220301,000000,11.14,11.448,10.86,11.09,27044,0
+ACR.US,D,20220302,000000,11.22,11.4,11.01,11.35,18420,0
+ACR.US,D,20220303,000000,11.24,11.45,11.2,11.4,15296,0
+ACR.US,D,20220304,000000,11.45,12.6,11.38,12.48,45230,0
+ACR.US,D,20220307,000000,12.36,12.62,12.3,12.3,28277,0
+ACR.US,D,20220308,000000,12.23,12.33,12.03,12.05,23829,0
+ACR.US,D,20220309,000000,12,12.1469,11.59,11.75,35053,0
+ACR.US,D,20220310,000000,11.85,12.09,11.83,11.98,14819,0
+ACR.US,D,20220311,000000,12.09,12.155,12.03,12.05,13511,0
+ACR.US,D,20220314,000000,12.14,12.15,11.825,11.9,19500,0
+ACR.US,D,20220315,000000,11.93,12.34,11.93,12.24,23789,0
+ACR.US,D,20220316,000000,12.16,12.55,12.16,12.41,37027,0
+ACR.US,D,20220317,000000,12.36,12.614,12.36,12.58,21146,0
+ACR.US,D,20220318,000000,12.44,12.82,12.38,12.51,120750,0
+ACR.US,D,20220321,000000,12.42,12.6729,12.42,12.61,18074,0
+ACR.US,D,20220322,000000,12.68,13.22,12.5876,13.16,18544,0
+ACR.US,D,20220323,000000,13.05,13.22,12.9423,13.18,9992,0
+ACR.US,D,20220324,000000,13.07,13.54,13.02,13.53,16546,0
+ACR.US,D,20220325,000000,13.41,13.7,13.33,13.57,24867,0
+ACR.US,D,20220328,000000,13.58,13.59,13.4,13.45,31411,0
+ACR.US,D,20220329,000000,13.47,13.69,13.38,13.62,17431,0
+ACR.US,D,20220330,000000,13.61,13.61,13.37,13.47,19937,0
+ACR.US,D,20220331,000000,13.4,13.54,13.38,13.41,14963,0
+ACR.US,D,20220401,000000,13.37,13.55,13.37,13.47,10018,0
+ACR.US,D,20220404,000000,13.4,13.54,13.33,13.43,16864,0
+ACR.US,D,20220405,000000,13.36,13.4982,13.16,13.37,38555,0
+ACR.US,D,20220406,000000,13.21,13.33,13.08,13.16,19347,0
+ACR.US,D,20220407,000000,13.25,13.25,12.85,12.86,18874,0
+ACR.US,D,20220408,000000,12.78,13.08,12.78,12.98,10320,0
+ACR.US,D,20220411,000000,13.07,13.07,12.84,12.87,7425,0
+ACR.US,D,20220412,000000,12.85,12.96,12.72,12.74,31967,0
+ACR.US,D,20220413,000000,12.7244,12.945,12.7061,12.945,6903,0
+ACR.US,D,20220414,000000,12.9,13.26,12.78,12.88,27846,0
+ACR.US,D,20220418,000000,12.73,12.925,12.73,12.74,8192,0
+ACR.US,D,20220419,000000,12.81,12.98,12.71,12.71,11888,0
+ACR.US,D,20220420,000000,12.78,13.08,12.78,13,10711,0
+ACR.US,D,20220421,000000,13.0729,13.12,12.72,12.72,11138,0
+ACR.US,D,20220422,000000,12.71,12.83,12.43,12.52,18153,0
+ACR.US,D,20220425,000000,12.52,12.52,12.1015,12.2,16187,0
+ACR.US,D,20220426,000000,12.11,12.12,11.8656,11.93,8399,0
+ACR.US,D,20220427,000000,12.03,12.03,11.76,11.76,5532,0
+ACR.US,D,20220428,000000,12.0068,12.0068,11.63,11.7,11866,0
+ACR.US,D,20220429,000000,11.75,11.77,11.33,11.48,12402,0
+ACR.US,D,20220502,000000,11.5,11.6909,11.4,11.4,9943,0
+ACR.US,D,20220503,000000,11.48,11.89,11.4,11.85,13549,0
+ACR.US,D,20220504,000000,12.2401,12.2401,11.8101,11.9,17175,0
+ACR.US,D,20220505,000000,11.79,12.07,11.6191,11.67,10461,0
+ACR.US,D,20220506,000000,11.72,11.96,11.72,11.85,9362,0
+ACR.US,D,20220509,000000,11.68,11.68,11.29,11.4,41082,0
+ACR.US,D,20220510,000000,12.51,12.51,11.32,11.32,25181,0
+ACR.US,D,20220511,000000,11.19,11.39,10.89,11.21,18618,0
+ACR.US,D,20220512,000000,11.19,11.19,10.93,10.99,12925,0
+ACR.US,D,20220513,000000,10.9999,11.05,10.95,11.03,12511,0
+ACR.US,D,20220516,000000,10.96,11.12,10.9327,10.97,10601,0
+ACR.US,D,20220517,000000,10.91,11.25,10.82,11.2,21783,0
+ACR.US,D,20220518,000000,10.99,11.29,10.88,10.9,18777,0
+ACR.US,D,20220519,000000,10.77,10.8029,10.58,10.58,11618,0
+ACR.US,D,20220520,000000,10.25,10.25,9.55,9.78,72584,0
+ACR.US,D,20220523,000000,9.67,10,9.52,9.65,32974,0
+ACR.US,D,20220524,000000,9.65,10.0548,9.545,9.75,36412,0
+ACR.US,D,20220525,000000,9.85,10.15,9.64,9.71,69861,0
+ACR.US,D,20220526,000000,9.7,9.9448,9.64,9.79,75387,0
+ACR.US,D,20220527,000000,9.74,9.85,9.7259,9.8,49680,0
+ACR.US,D,20220531,000000,9.84,10.1,9.77,9.85,98849,0
+ACR.US,D,20220601,000000,9.93,9.93,9.74,9.84,26063,0
+ACR.US,D,20220602,000000,9.74,9.9312,9.74,9.81,41173,0
+ACR.US,D,20220603,000000,9.83,9.99,9.83,9.91,13521,0
+ACR.US,D,20220606,000000,9.75,9.97,9.75,9.8,137790,0
+ACR.US,D,20220607,000000,10.0124,10.0124,9.8,9.8,42871,0
+ACR.US,D,20220608,000000,9.83,9.9865,9.83,9.86,24104,0
+ACR.US,D,20220609,000000,9.8,10,9.75,9.79,27275,0
+ACR.US,D,20220610,000000,9.74,9.785,9.6201,9.63,30475,0
+ACR.US,D,20220613,000000,9.7,9.7,8.45,8.55,51793,0
+ACR.US,D,20220614,000000,8.51,8.585,8.3901,8.42,29506,0
+ACR.US,D,20220615,000000,8.03,8.75,8.03,8.7,26358,0
+ACR.US,D,20220616,000000,8.47,8.5367,8.15,8.22,37986,0
+ACR.US,D,20220617,000000,8.11,8.44,8.11,8.44,29328,0
+ACR.US,D,20220621,000000,8.39,8.54,8.39,8.5,23578,0
+ACR.US,D,20220622,000000,8.53,8.53,8.31,8.46,16744,0
+ACR.US,D,20220623,000000,8.35,8.3803,8.16,8.34,15607,0
+ACR.US,D,20220624,000000,8.31,8.48,8.29,8.36,20251,0
+ACR.US,D,20220627,000000,8.32,8.58,8.32,8.56,19848,0
+ACR.US,D,20220628,000000,8.6091,8.61,8.34,8.5,14038,0
+ACR.US,D,20220629,000000,8.3571,8.3571,8.1,8.16,10086,0
+ACR.US,D,20220630,000000,8.18,8.19,8.1,8.19,17373,0
+ACR.US,D,20220701,000000,8.2909,8.7,8.24,8.65,7500,0
+ACR.US,D,20220705,000000,8.59,8.59,8.35,8.38,7905,0
+ACR.US,D,20220706,000000,8.45,8.45,8.25,8.27,14090,0
+ACR.US,D,20220707,000000,8.34,8.42,8.28,8.39,6263,0
+ACR.US,D,20220708,000000,8.34,8.48,8.27,8.45,22501,0
+ACR.US,D,20220711,000000,8.3668,8.39,8.26,8.26,12435,0
+ACR.US,D,20220712,000000,8.175,8.36,8.175,8.32,7319,0
+ACR.US,D,20220713,000000,8.1778,8.31,8.1,8.27,9347,0
+ACR.US,D,20220714,000000,8.12,8.13,7.87,7.89,17971,0
+ACR.US,D,20220715,000000,7.89,7.98,7.82,7.85,9594,0
+ACR.US,D,20220718,000000,7.84,8.03,7.78,8.03,15333,0
+ACR.US,D,20220719,000000,8.1,8.1,8.041,8.07,11494,0
+ACR.US,D,20220720,000000,8,8.02,7.785,7.87,34943,0
+ACR.US,D,20220721,000000,7.79,7.95,7.79,7.95,10167,0
+ACR.US,D,20220722,000000,8.0499,8.0499,7.99,8,4370,0
+ACR.US,D,20220725,000000,8.1,8.12,8.05,8.06,15637,0
+ACR.US,D,20220726,000000,8.1228,8.34,8.07,8.3,38867,0
+ACR.US,D,20220727,000000,8.36,8.445,8.3,8.37,10494,0
+ACR.US,D,20220728,000000,8.36,8.37,8.09,8.19,80324,0
+ACR.US,D,20220729,000000,8.25,8.355,8.25,8.31,22937,0
+ACR.US,D,20220801,000000,8.3635,8.3635,8.31,8.31,10403,0
+ACR.US,D,20220802,000000,8.3089,8.38,8.24,8.35,6050,0
+ACR.US,D,20220803,000000,8.225,8.58,8.225,8.28,24354,0
+ACR.US,D,20220804,000000,8.27,8.3938,8.21,8.3,10277,0
+ACR.US,D,20220805,000000,8.43,9.4,8.43,9.3,171678,0
+ACR.US,D,20220808,000000,9.31,9.58,9.27,9.31,157317,0
+ACR.US,D,20220809,000000,9.37,9.37,9.265,9.28,35928,0
+ACR.US,D,20220810,000000,9.39,9.52,9.25,9.4,72799,0
+ACR.US,D,20220811,000000,9.4,9.5027,9.37,9.43,9835,0
+ACR.US,D,20220812,000000,9.5,9.73,9.4,9.71,16962,0
+ACR.US,D,20220815,000000,9.74,10.4247,9.74,10.17,32263,0
+ACR.US,D,20220816,000000,10.31,10.45,10.19,10.19,20724,0
+ACR.US,D,20220817,000000,10.23,10.2795,9.79,9.79,11239,0
+ACR.US,D,20220818,000000,9.73,10.0581,9.73,9.92,4960,0
+ACR.US,D,20220819,000000,9.92,9.92,9.61,9.66,4269,0
+ACR.US,D,20220822,000000,9.5,9.6,9.45,9.57,8929,0
+ACR.US,D,20220823,000000,9.47,9.84,9.47,9.73,13645,0
+ACR.US,D,20220824,000000,9.8508,9.91,9.7579,9.87,14587,0
+ACR.US,D,20220825,000000,10,10.4,10,10.33,10832,0
+ACR.US,D,20220826,000000,10.1,10.485,9.98,10.33,31862,0
+ACR.US,D,20220829,000000,10.37,10.37,9.9,10,28150,0
+ACR.US,D,20220830,000000,10.07,10.07,9.81,9.93,21881,0
+ACR.US,D,20220831,000000,9.91,9.91,9.7,9.71,10020,0
+ACR.US,D,20220901,000000,9.69,9.74,9.67,9.74,4957,0
+ACR.US,D,20220902,000000,9.7,9.78,9.65,9.7,8462,0
+ACR.US,D,20220906,000000,9.66,9.74,9.46,9.7,19946,0
+ACR.US,D,20220907,000000,9.6,9.64,9.6,9.64,5921,0
+ACR.US,D,20220908,000000,9.52,9.71,9.52,9.6,5909,0
+ACR.US,D,20220909,000000,9.58,9.6891,9.58,9.64,5639,0
+ACR.US,D,20220912,000000,9.54,9.68,9.54,9.6,8903,0
+ACR.US,D,20220913,000000,9.58,9.7819,9.58,9.6,8128,0
+ACR.US,D,20220914,000000,9.73,9.73,9.36,9.42,15386,0
+ACR.US,D,20220915,000000,9.52,9.52,9.41,9.41,5899,0
+ACR.US,D,20220916,000000,9.26,9.42,9.2,9.2,74508,0
+ACR.US,D,20220919,000000,9.35,9.41,9.2501,9.36,5864,0
+ACR.US,D,20220920,000000,9.1688,9.36,9.1688,9.3,5235,0
+ACR.US,D,20220921,000000,9.42,9.4631,9.36,9.36,4907,0
+ACR.US,D,20220922,000000,9.29,9.29,9.162,9.17,4189,0
+ACR.US,D,20220923,000000,9.05,9.0506,8.6,8.7,17606,0
+ACR.US,D,20220926,000000,8.75,9.3255,8.56,8.6,42278,0
+ACR.US,D,20220927,000000,8.68,8.86,8.5101,8.61,14699,0
+ACR.US,D,20220928,000000,8.55,8.6534,8.45,8.45,13239,0
+ACR.US,D,20220929,000000,8.41,8.41,8.12,8.35,7371,0
+ACR.US,D,20220930,000000,8.25,8.3295,8.15,8.15,5912,0
+ACR.US,D,20221003,000000,8.15,8.64,7.99,8.55,13639,0
+ACR.US,D,20221004,000000,8.807,8.98,8.75,8.86,16216,0
+ACR.US,D,20221005,000000,8.86,8.97,8.82,8.91,13184,0
+ACR.US,D,20221006,000000,8.9,8.9834,8.745,8.75,11150,0
+ACR.US,D,20221007,000000,8.74,8.761,8.53,8.53,10914,0
+ACR.US,D,20221010,000000,8.57,8.71,8.52,8.52,13468,0
+ACR.US,D,20221011,000000,8.52,9.02,8.5,8.87,17186,0
+ACR.US,D,20221012,000000,8.711,8.8,8.711,8.78,6551,0
+ACR.US,D,20221013,000000,8.5135,8.6699,8.5135,8.6356,2767,0
+ACR.US,D,20221014,000000,8.59,8.635,8.25,8.25,5612,0
+ACR.US,D,20221017,000000,8.28,8.4692,8.28,8.34,11700,0
+ACR.US,D,20221018,000000,8.51,8.52,8.34,8.43,8686,0
+ACR.US,D,20221019,000000,8.4,8.6276,8.24,8.24,12510,0
+ACR.US,D,20221020,000000,8.12,8.42,8.12,8.25,11813,0
+ACR.US,D,20221021,000000,8.3,8.59,8.18,8.53,11222,0
+ACR.US,D,20221024,000000,8.5,8.71,8.5,8.71,7469,0
+ACR.US,D,20221025,000000,8.63,8.9,8.63,8.87,7027,0
+ACR.US,D,20221026,000000,8.95,9.34,8.88,9.1,15311,0
+ACR.US,D,20221027,000000,9.19,9.6861,9.19,9.58,38664,0
+ACR.US,D,20221028,000000,9.6,10.2399,9.58,10.18,38226,0
+ACR.US,D,20221031,000000,10.15,10.7161,10.1399,10.68,31385,0
+ACR.US,D,20221101,000000,10.68,10.68,10.26,10.33,17648,0
+ACR.US,D,20221102,000000,10.0539,10.2699,10.0539,10.19,14135,0
+ACR.US,D,20221103,000000,10.15,10.28,10,10.28,9071,0
+ACR.US,D,20221104,000000,10.26,10.355,9.9,10.05,15572,0
+ACR.US,D,20221107,000000,10,10.07,9.91,9.98,7942,0
+ACR.US,D,20221108,000000,9.91,9.91,9.64,9.83,15736,0
+ACR.US,D,20221109,000000,9.7132,9.77,9.67,9.7,12261,0
+ACR.US,D,20221110,000000,9.86,10.24,9.85,9.85,12653,0
+ACR.US,D,20221111,000000,9.7432,10.195,9.7432,10.1399,4962,0
+ACR.US,D,20221114,000000,10.14,10.15,10.1,10.11,4919,0
+ACR.US,D,20221115,000000,10.2,10.2,10.105,10.11,6812,0
+ACR.US,D,20221116,000000,10.13,10.13,10.08,10.08,1024,0
+ACR.US,D,20221117,000000,9.85,10.1513,9.85,9.95,8033,0
+ACR.US,D,20221118,000000,9.74,10,9.74,10,4804,0
+ACR.US,D,20221121,000000,10,10.39,9.9894,10.3,16594,0
+ACR.US,D,20221122,000000,10.2825,10.45,9.91,9.91,21910,0
+ACR.US,D,20221123,000000,10,10.23,10,10.23,11344,0
+ACR.US,D,20221125,000000,10.11,10.2,10.04,10.125,1942,0
+ACR.US,D,20221128,000000,9.98,10.02,9.72,9.97,5271,0
+ACR.US,D,20221129,000000,10.04,10.04,9.935,9.9991,10309,0
+ACR.US,D,20221130,000000,9.89,9.9588,9.79,9.86,8387,0
+ACR.US,D,20221201,000000,9.83,10,9.81,9.94,2556,0
+ACR.US,D,20221202,000000,9.84,10.1,9.81,9.95,5896,0
+ACR.US,D,20221205,000000,9.94,9.94,9.76,9.77,6264,0
+ACR.US,D,20221206,000000,9.72,9.8499,9.5602,9.58,7869,0
+ACR.US,D,20221207,000000,9.5,9.6938,9.5,9.54,5525,0
+ACR.US,D,20221208,000000,9.66,9.66,9.32,9.32,6325,0
+ACR.US,D,20221209,000000,9.22,9.39,9.21,9.39,5403,0
+ACR.US,D,20221212,000000,9.29,9.46,9.1838,9.345,18047,0
+ACR.US,D,20221213,000000,9.25,9.48,9.2,9.4401,5750,0
+ACR.US,D,20221214,000000,9.3039,9.5401,9.1047,9.12,19590,0
+ACR.US,D,20221215,000000,9.12,9.4,9.12,9.24,8711,0
+ACR.US,D,20221216,000000,9.11,9.2243,9.11,9.11,14142,0
+ACR.US,D,20221219,000000,8.89,9.15,8.89,9.08,8194,0
+ACR.US,D,20221220,000000,9.14,9.14,9.01,9.05,12197,0
+ACR.US,D,20221221,000000,9,9.07,8.84,8.84,21891,0
+ACR.US,D,20221222,000000,8.8,8.89,7.23,7.5,57084,0
+ACR.US,D,20221223,000000,7.78,8.19,7.7,7.75,64629,0
+ACR.US,D,20221227,000000,7.78,8.045,7.78,7.96,17708,0
+ACR.US,D,20221228,000000,8.06,8.06,7.89,7.95,13772,0
+ACR.US,D,20221229,000000,7.989,8.14,7.989,8.1,10386,0
+ACR.US,D,20221230,000000,8.1,8.26,8.0815,8.26,9473,0
+ACR.US,D,20230103,000000,8.41,8.42,8.3593,8.4,13714,0
+ACR.US,D,20230104,000000,8.41,8.9189,8.28,8.88,10076,0
+ACR.US,D,20230105,000000,8.88,9.1,8.82,9.1,8922,0
+ACR.US,D,20230106,000000,9.15,9.15,8.96,8.96,6719,0
+ACR.US,D,20230109,000000,8.96,9.17,8.96,9.14,5460,0
+ACR.US,D,20230110,000000,9.15,9.41,9.15,9.36,5155,0
+ACR.US,D,20230111,000000,9.28,9.4,9.04,9.39,6899,0
+ACR.US,D,20230112,000000,9.45,9.54,9.31,9.47,11158,0
+ACR.US,D,20230113,000000,9.6,9.7,9.4822,9.68,8507,0
+ACR.US,D,20230117,000000,9.75,10,9.69,10,11450,0
+ACR.US,D,20230118,000000,9.91,9.966,9.9,9.96,6229,0
+ACR.US,D,20230119,000000,9.97,9.97,9.8438,9.8438,8019,0
+ACR.US,D,20230120,000000,9.71,9.8366,9.71,9.81,6372,0
+ACR.US,D,20230123,000000,9.8,9.9299,9.71,9.84,6764,0
+ACR.US,D,20230124,000000,9.83,9.91,9.8,9.89,2697,0
+ACR.US,D,20230125,000000,9.9,9.975,9.9,9.975,1278,0
+ACR.US,D,20230126,000000,10,10,8.89,9.2501,33223,0
+ACR.US,D,20230127,000000,9.32,9.4299,9.2624,9.42,3412,0
+ACR.US,D,20230130,000000,9.42,9.4711,9.18,9.2848,13224,0
+ACR.US,D,20230131,000000,9.3,9.45,9.26,9.45,9400,0
+ACR.US,D,20230201,000000,9.545,9.6617,9.5,9.57,6214,0
+ACR.US,D,20230202,000000,9.64,9.68,9.515,9.65,9530,0
+ACR.US,D,20230203,000000,9.22,9.79,9.22,9.58,16308,0
+ACR.US,D,20230206,000000,9.474,9.474,9.2833,9.45,6968,0
+ACR.US,D,20230207,000000,9.33,9.52,9.1452,9.16,21826,0
+ACR.US,D,20230208,000000,9.08,9.24,9.08,9.2203,7173,0
+ACR.US,D,20230209,000000,9.14,9.3355,9.11,9.28,4506,0
+ACR.US,D,20230210,000000,9.19,9.32,9.19,9.29,4306,0
+ACR.US,D,20230213,000000,9.29,9.54,9.2366,9.46,12624,0
+ACR.US,D,20230214,000000,9.45,9.6793,9.45,9.64,6670,0
+ACR.US,D,20230215,000000,9.6,9.7,9.6,9.6452,6689,0
+ACR.US,D,20230216,000000,9.54,9.66,9.37,9.37,3537,0
+ACR.US,D,20230217,000000,9.36,9.59,9.36,9.52,12161,0
+ACR.US,D,20230221,000000,9.5,9.5,9.32,9.37,10453,0
+ACR.US,D,20230222,000000,9.3,9.6,9.13,9.6,18597,0
+ACR.US,D,20230223,000000,9.66,9.81,9.65,9.81,9444,0
+ACR.US,D,20230224,000000,9.71,9.77,9.5,9.62,7752,0
+ACR.US,D,20230227,000000,9.74,9.74,9.4,9.51,14643,0
+ACR.US,D,20230228,000000,9.5,9.76,9.5,9.7,11762,0
+ACR.US,D,20230301,000000,9.5206,9.73,9.5206,9.61,15111,0
+ACR.US,D,20230302,000000,9.55,9.76,9.5487,9.56,10011,0
+ACR.US,D,20230303,000000,9.53,9.59,9.26,9.37,18625,0
+ACR.US,D,20230306,000000,9.43,9.6801,9.11,9.6358,21701,0
+ACR.US,D,20230307,000000,9.52,9.54,9.23,9.31,8825,0
+ACR.US,D,20230308,000000,9.43,9.5,9.33,9.45,7664,0
+ACR.US,D,20230309,000000,9.45,9.45,9.03,9.03,4150,0
+ACR.US,D,20230310,000000,9.25,9.28,8.3,8.75,29093,0
+ACR.US,D,20230313,000000,8.45,8.8,8.09,8.69,26892,0
+ACR.US,D,20230314,000000,8.74,9.12,8.61,8.86,14122,0
+ACR.US,D,20230315,000000,8.44,8.68,8.34,8.39,14416,0
+ACR.US,D,20230316,000000,8.41,8.565,8.41,8.53,13217,0
+ACR.US,D,20230317,000000,8.8,8.94,8.66,8.69,11076,0
+ACR.US,D,20230320,000000,8.87,9.6,8.8434,9.43,38532,0
+ACR.US,D,20230321,000000,9.62,9.82,9.6,9.72,20291,0
+ACR.US,D,20230322,000000,9.8,9.9518,9.8,9.85,4308,0
+ACR.US,D,20230323,000000,9.8,9.87,9.745,9.85,13221,0
+ACR.US,D,20230324,000000,9.71,9.94,9.67,9.94,51718,0
+ACR.US,D,20230327,000000,9.95,10.17,9.82,9.91,37039,0
+ACR.US,D,20230328,000000,9.81,10.05,9.81,9.88,7005,0
+ACR.US,D,20230329,000000,9.9498,9.9498,9.63,9.82,13532,0
+ACR.US,D,20230330,000000,9.82,9.82,9.33,9.42,18108,0
+ACR.US,D,20230331,000000,9.4,9.91,9.4,9.72,11516,0
+ACR.US,D,20230403,000000,9.75,9.8999,9.6,9.64,18369,0
+ACR.US,D,20230404,000000,9.56,9.76,9.48,9.6,9951,0
+ACR.US,D,20230405,000000,9.55,9.8188,9.14,9.43,28016,0
+ACR.US,D,20230406,000000,9.33,9.67,9.31,9.35,13175,0
+ACR.US,D,20230410,000000,9.55,9.755,9.3806,9.68,25663,0
+ACR.US,D,20230411,000000,9.74,9.79,9.4,9.4,19365,0
+ACR.US,D,20230412,000000,9.4,9.7563,9.4,9.68,9794,0
+ACR.US,D,20230413,000000,9.59,9.77,9.29,9.69,11140,0
+ACR.US,D,20230414,000000,9.46,9.65,9.46,9.49,38453,0
+ACR.US,D,20230417,000000,8.62,9.2642,8.62,9.06,36335,0
+ACR.US,D,20230418,000000,9.09,9.4724,9.09,9.47,11072,0
+ACR.US,D,20230419,000000,9.33,9.53,9.28,9.43,12066,0
+ACR.US,D,20230420,000000,9.45,9.83,9.42,9.73,15928,0
+ACR.US,D,20230421,000000,9.73,9.73,8.41,9.23,49351,0
+ACR.US,D,20230424,000000,9.16,9.42,9.16,9.31,20074,0
+ACR.US,D,20230425,000000,9.34,9.34,9.09,9.16,7405,0
+ACR.US,D,20230426,000000,9.05,9.19,9,9.1,6471,0
+ACR.US,D,20230427,000000,9.2,9.2867,8.72,8.72,21401,0
+ACR.US,D,20230428,000000,8.87,8.88,8.66,8.84,9330,0
+ACR.US,D,20230501,000000,8.61,8.71,8.42,8.42,13845,0
+ACR.US,D,20230502,000000,8.43,8.4701,7.61,7.85,43683,0
+ACR.US,D,20230503,000000,7.92,8.46,7.92,8.32,16860,0
+ACR.US,D,20230504,000000,8.45,8.54,7.91,8.04,28781,0
+ACR.US,D,20230505,000000,8.12,8.69,8.12,8.13,29392,0
+ACR.US,D,20230508,000000,8.42,8.88,8.34,8.87,19772,0
+ACR.US,D,20230509,000000,8.88,8.88,8.65,8.66,14079,0
+ACR.US,D,20230510,000000,8.48,8.7,8.18,8.39,18151,0
+ACR.US,D,20230511,000000,8.3,8.75,8.3,8.61,10382,0
+ACR.US,D,20230512,000000,8.7578,8.8,8.57,8.6,10796,0
+ACR.US,D,20230515,000000,8.55,8.68,8.55,8.68,8342,0
+ACR.US,D,20230516,000000,8.55,8.82,8.55,8.72,10819,0
+ACR.US,D,20230517,000000,8.74,8.74,8.63,8.68,8826,0
+ACR.US,D,20230518,000000,8.714,8.714,8.46,8.51,15827,0
+ACR.US,D,20230519,000000,8.46,8.65,8.3,8.31,10135,0
+ACR.US,D,20230522,000000,8.23,8.5,8.2101,8.23,5479,0
+ACR.US,D,20230523,000000,8.34,8.34,8.3,8.3,2100,0
+ACR.US,D,20230524,000000,8.23,8.25,8.22,8.22,2118,0
+ACR.US,D,20230525,000000,8.11,8.2469,8.02,8.08,5756,0
+ACR.US,D,20230526,000000,8.1468,8.21,8.08,8.08,9047,0
+ACR.US,D,20230530,000000,8,8.155,8,8.05,5774,0
+ACR.US,D,20230531,000000,8,8.1873,8,8.07,9371,0
+ACR.US,D,20230601,000000,8.24,8.48,8.1745,8.38,18740,0
+ACR.US,D,20230602,000000,8.22,8.6222,8.22,8.52,11832,0
+ACR.US,D,20230605,000000,8.46,8.5746,8.43,8.43,6181,0
+ACR.US,D,20230606,000000,8.31,8.4,8.31,8.35,8328,0
+ACR.US,D,20230607,000000,8.43,8.49,8.35,8.441,3125,0
+ACR.US,D,20230608,000000,8.09,8.435,8.09,8.4327,6836,0
+ACR.US,D,20230609,000000,8.46,8.5,8.385,8.42,9631,0
+ACR.US,D,20230612,000000,8.35,8.43,8.35,8.4,13866,0
+ACR.US,D,20230613,000000,8.4,8.52,8.35,8.35,12779,0
+ACR.US,D,20230614,000000,8.25,8.3997,8.25,8.33,6741,0
+ACR.US,D,20230615,000000,8.43,8.43,8.32,8.34,5295,0
+ACR.US,D,20230616,000000,8.3396,8.51,8.29,8.29,16875,0
+ACR.US,D,20230620,000000,8.23,8.4799,8.23,8.43,18324,0
+ACR.US,D,20230621,000000,8.385,8.4364,8.27,8.35,5280,0
+ACR.US,D,20230622,000000,8.26,8.38,8.26,8.295,4970,0
+ACR.US,D,20230623,000000,8.319,8.35,8.2,8.25,9897,0
+ACR.US,D,20230626,000000,8.2,8.33,8.1774,8.33,9844,0
+ACR.US,D,20230627,000000,8.21,8.3757,8.21,8.3757,1017,0
+ACR.US,D,20230628,000000,8.4,8.52,8.1922,8.2,8484,0
+ACR.US,D,20230629,000000,8.4989,8.75,8.3575,8.58,32566,0
+ACR.US,D,20230630,000000,8.5,8.905,8.33,8.84,12734,0
+ACR.US,D,20230703,000000,8.65,8.7998,8.48,8.78,5705,0
+ACR.US,D,20230705,000000,8.78,8.78,8.45,8.59,7255,0
+ACR.US,D,20230706,000000,8.55,8.9,8.55,8.57,3646,0
+ACR.US,D,20230707,000000,8.47,8.92,8.47,8.88,9051,0
+ACR.US,D,20230710,000000,8.61,8.91,8.41,8.58,14158,0
+ACR.US,D,20230711,000000,8.725,8.8999,8.72,8.78,9924,0
+ACR.US,D,20230712,000000,8.8,8.95,8.8,8.88,20806,0
+ACR.US,D,20230713,000000,8.885,9.0843,8.88,9.02,28095,0
+ACR.US,D,20230714,000000,9.04,9.0699,8.91,8.91,14840,0
+ACR.US,D,20230717,000000,8.87,9.04,8.87,8.95,8793,0
+ACR.US,D,20230718,000000,8.85,9.07,8.85,9.04,11818,0
+ACR.US,D,20230719,000000,9.02,9.23,8.82,9.15,26912,0
+ACR.US,D,20230720,000000,9.1,9.23,9.1,9.19,12496,0
+ACR.US,D,20230721,000000,9.19,9.315,9.0731,9.08,8410,0
+ACR.US,D,20230724,000000,9.22,9.4799,9.18,9.32,15334,0
+ACR.US,D,20230725,000000,9.27,9.405,9.2,9.2,4900,0
+ACR.US,D,20230726,000000,9.15,9.43,9.025,9.21,7344,0
+ACR.US,D,20230727,000000,9.09,9.2,9.02,9.02,9154,0
+ACR.US,D,20230728,000000,9.03,9.1,9,9.02,12042,0
+ACR.US,D,20230731,000000,8.96,9.09,8.83,8.83,12791,0
+ACR.US,D,20230801,000000,8.8,9.1,8.752,8.85,10154,0
+ACR.US,D,20230802,000000,8.75,9,8.73,9,8561,0
+ACR.US,D,20230803,000000,8.86,8.97,8.42,8.48,31374,0
+ACR.US,D,20230804,000000,8.65,8.95,8.53,8.91,10653,0
+ACR.US,D,20230807,000000,9.01,9.01,8.83,8.83,6356,0
+ACR.US,D,20230808,000000,8.8,8.98,8.8,8.83,18762,0
+ACR.US,D,20230809,000000,8.81,8.95,8.79,8.79,11160,0
+ACR.US,D,20230810,000000,8.92,8.94,8.81,8.81,2797,0
+ACR.US,D,20230811,000000,8.6,8.79,8.6,8.72,10133,0
+ACR.US,D,20230814,000000,8.65,8.8836,8.65,8.76,8414,0
+ACR.US,D,20230815,000000,8.76,8.92,8.7575,8.85,5646,0
+ACR.US,D,20230816,000000,8.88,8.95,8.76,8.95,4967,0
+ACR.US,D,20230817,000000,8.82,8.9,8.42,8.42,21455,0
+ACR.US,D,20230818,000000,8.47,8.72,8.44,8.55,7824,0
+ACR.US,D,20230821,000000,8.55,8.74,8.55,8.56,3136,0
+ACR.US,D,20230822,000000,8.6,8.6,8.4181,8.45,7480,0
+ACR.US,D,20230823,000000,8.57,8.57,8.23,8.4,9389,0
+ACR.US,D,20230824,000000,8.26,8.6155,8.26,8.32,2307,0
+ACR.US,D,20230825,000000,8.21,8.4556,8.21,8.4,6600,0
+ACR.US,D,20230828,000000,8.3,8.55,8.3,8.55,2746,0
+ACR.US,D,20230829,000000,8.42,8.48,8.3551,8.4681,21817,0
+ACR.US,D,20230830,000000,8.45,8.5314,8.45,8.45,1166,0
+ACR.US,D,20230831,000000,8.56,8.73,8.23,8.48,15599,0
+ACR.US,D,20230901,000000,8.38,8.9,8.38,8.41,6753,0
+ACR.US,D,20230905,000000,8.34,8.8143,8.151,8.25,9114,0
+ACR.US,D,20230906,000000,8.28,8.28,8.1,8.1,2351,0
+ACR.US,D,20230907,000000,8.05,8.19,7.945,7.99,11164,0
+ACR.US,D,20230908,000000,8.1,8.3992,8.1,8.3,1731,0
+ACR.US,D,20230911,000000,8.1,8.21,8,8.05,4862,0
+ACR.US,D,20230912,000000,7.99,8.15,7.99,7.99,2306,0
+ACR.US,D,20230913,000000,8.02,8.14,8.02,8.03,3629,0
+ACR.US,D,20230914,000000,8.12,8.29,8.03,8.26,10322,0
+ACR.US,D,20230915,000000,8.19,8.3,8.13,8.3,9144,0
+ACR.US,D,20230918,000000,8.25,8.3,8.25,8.29,3792,0
+ACR.US,D,20230919,000000,8.3,8.36,8.2,8.36,5473,0
+ACR.US,D,20230920,000000,8.26,8.27,8.26,8.26,6926,0
+ACR.US,D,20230921,000000,8.2,8.2139,8.07,8.07,5840,0
+ACR.US,D,20230922,000000,8.29,8.34,8.29,8.34,1893,0
+ACR.US,D,20230925,000000,8.19,8.33,8.1,8.21,2324,0
+ACR.US,D,20230926,000000,8.21,8.242,8.21,8.21,1851,0
+ACR.US,D,20230927,000000,8.335,8.42,8.25,8.25,3451,0
+ACR.US,D,20230928,000000,8.21,8.41,8.21,8.24,3066,0
+ACR.US,D,20230929,000000,8.3082,8.3082,8.3001,8.3001,987,0
+ACR.US,D,20231002,000000,8.21,8.29,8.21,8.29,5874,0
+ACR.US,D,20231003,000000,8.21,8.36,8.21,8.36,10092,0
+ACR.US,D,20231004,000000,8.4,8.7801,8.26,8.26,11496,0
+ACR.US,D,20231005,000000,8.21,8.62,8.21,8.21,4909,0
+ACR.US,D,20231006,000000,8.21,8.42,8.21,8.25,5898,0
+ACR.US,D,20231009,000000,8.22,8.46,8.22,8.3,3755,0
+ACR.US,D,20231010,000000,8.22,8.43,8.22,8.22,9205,0
+ACR.US,D,20231011,000000,8.37,8.4602,8.15,8.15,8458,0
+ACR.US,D,20231012,000000,8.15,8.15,8.01,8.01,6956,0
+ACR.US,D,20231013,000000,8.31,8.31,8.1,8.15,1851,0
+ACR.US,D,20231016,000000,8.15,8.17,8.04,8.04,7030,0
+ACR.US,D,20231017,000000,8.04,8.2334,6.625,7.51,63028,0
+ACR.US,D,20231018,000000,7.22,7.86,7.2,7.32,16943,0
+ACR.US,D,20231019,000000,7.41,7.4272,7.1,7.2376,10119,0
+ACR.US,D,20231020,000000,7.04,7.61,7.04,7.16,7657,0
+ACR.US,D,20231023,000000,7.1,7.13,6.62,6.99,34755,0
+ACR.US,D,20231024,000000,7.085,7.085,6.99,7.045,3659,0
+ACR.US,D,20231025,000000,7.5,7.5,7.25,7.25,3016,0
+ACR.US,D,20231026,000000,7.25,7.51,7.25,7.499,6986,0
+ACR.US,D,20231027,000000,7.35,7.4,7.3,7.38,1139,0
+ACR.US,D,20231030,000000,7.4,7.8899,7.35,7.435,21415,0
+ACR.US,D,20231031,000000,7.25,7.4636,7.25,7.25,3981,0
+ACR.US,D,20231101,000000,7.25,7.5,7.25,7.4,3307,0
+ACR.US,D,20231102,000000,7.45,7.7549,7.45,7.7549,9964,0
+ACR.US,D,20231103,000000,7.8,7.83,7.476,7.7,23926,0
+ACR.US,D,20231106,000000,7.8,7.84,7.75,7.77,8406,0
+ACR.US,D,20231107,000000,7.8,7.8704,7.7,7.7,12651,0
+ACR.US,D,20231108,000000,7.84,7.84,7.6611,7.7,5225,0
+ACR.US,D,20231109,000000,7.75,7.75,7.53,7.55,8095,0
+ACR.US,D,20231110,000000,7.55,7.67,7.52,7.6,9419,0
+ACR.US,D,20231113,000000,7.66,7.66,7.55,7.55,5290,0
+ACR.US,D,20231114,000000,7.6,7.7538,7.5162,7.66,17167,0
+ACR.US,D,20231115,000000,7.65,7.77,7.65,7.72,11783,0
+ACR.US,D,20231116,000000,7.82,7.82,7.72,7.7401,5771,0
+ACR.US,D,20231117,000000,7.82,7.82,7.6101,7.75,5886,0
+ACR.US,D,20231120,000000,7.84,7.9192,7.72,7.72,6277,0
+ACR.US,D,20231121,000000,7.65,7.75,7.6001,7.62,8280,0
+ACR.US,D,20231122,000000,7.6,7.61,7.55,7.55,20929,0
+ACR.US,D,20231124,000000,7.55,7.6009,7.55,7.58,3769,0
+ACR.US,D,20231127,000000,7.62,7.62,7.48,7.48,23373,0
+ACR.US,D,20231128,000000,7.5,7.5,7.37,7.47,7273,0
+ACR.US,D,20231129,000000,7.42,7.725,7.31,7.6,44223,0
+ACR.US,D,20231130,000000,7.663,7.69,7.51,7.51,122208,0
+ACR.US,D,20231201,000000,7.45,7.72,7.44,7.71,32218,0
+ACR.US,D,20231204,000000,7.61,8.2333,7.61,7.9,495741,0
+ACR.US,D,20231205,000000,7.9,8.115,7.82,8.09,80195,0
+ACR.US,D,20231206,000000,8.11,8.4,8.11,8.32,29260,0
+ACR.US,D,20231207,000000,8.33,8.45,8.26,8.4,55400,0
+ACR.US,D,20231208,000000,8.32,8.52,8.32,8.49,35063,0
+ACR.US,D,20231211,000000,8.52,9,8.12,8.96,60588,0
+ACR.US,D,20231212,000000,9,9,8.746,8.88,32699,0
+ACR.US,D,20231213,000000,8.95,9,8.92,8.98,17333,0
+ACR.US,D,20231214,000000,9,9.03,8.9,8.96,8933,0
+ACR.US,D,20231215,000000,8.8606,8.94,8.84,8.94,11500,0
+ACR.US,D,20231218,000000,9,9.99,8.97,9.67,64578,0
+ACR.US,D,20231219,000000,9.92,10.24,9.7456,10.02,66725,0
+ACR.US,D,20231220,000000,10.08,10.1883,9.86,9.98,37866,0
+ACR.US,D,20231221,000000,10,10.25,10,10.1,50251,0
+ACR.US,D,20231222,000000,10.25,10.25,9.82,9.96,33384,0
+ACR.US,D,20231226,000000,9.77,9.998,9.572,9.67,32285,0
+ACR.US,D,20231227,000000,9.68,9.77,9.67,9.77,17125,0
+ACR.US,D,20231228,000000,9.7,9.86,9.4093,9.77,38200,0
+ACR.US,D,20231229,000000,9.68,9.89,9.575,9.62,34058,0
+ACR.US,D,20240102,000000,9.58,9.9809,9.4328,9.83,36208,0
+ACR.US,D,20240103,000000,9.88,9.99,9.86,9.97,30986,0
+ACR.US,D,20240104,000000,9.97,9.97,9.8204,9.89,9985,0
+ACR.US,D,20240105,000000,9.85,9.8636,9.41,9.41,25027,0
+ACR.US,D,20240108,000000,9.55,10.1187,9.42,10.01,36027,0
+ACR.US,D,20240109,000000,9.87,10.02,9.68,9.7,20397,0
+ACR.US,D,20240110,000000,9.65,9.92,9.65,9.9,26323,0
+ACR.US,D,20240111,000000,9.96,9.985,9.9,9.95,12147,0
+ACR.US,D,20240112,000000,9.94,9.98,9.69,9.81,35897,0
+ACR.US,D,20240116,000000,9.7,9.8484,9.65,9.66,29300,0
+ACR.US,D,20240117,000000,9.66,9.9375,9.65,9.78,51175,0
+ACR.US,D,20240118,000000,9.82,9.8599,9.55,9.73,14655,0
+ACR.US,D,20240119,000000,9.77,9.84,9.75,9.82,19260,0
+ACR.US,D,20240122,000000,9.8,10.065,9.7109,9.96,40677,0
+ACR.US,D,20240123,000000,9.91,10,9.82,9.82,27530,0
+ACR.US,D,20240124,000000,9.86,9.929,9.56,9.56,41907,0
+ACR.US,D,20240125,000000,9.59,9.84,9.59,9.75,9094,0
+ACR.US,D,20240126,000000,9.77,9.95,9.67,9.76,52187,0
+ACR.US,D,20240129,000000,9.82,9.95,9.82,9.9,67780,0
+ACR.US,D,20240130,000000,9.93,10,9.842,10,29074,0
+ACR.US,D,20240131,000000,9.97,10.04,9.96,9.99,30289,0
+ACR.US,D,20240201,000000,9.92,10.04,9.92,10.03,18473,0
+ACR.US,D,20240202,000000,10,10.12,9.93,10.12,14515,0
+ACR.US,D,20240205,000000,10.1,10.1,9.9313,10.01,21440,0
+ACR.US,D,20240206,000000,9.98,10.08,9.9432,10.06,15094,0
+ACR.US,D,20240207,000000,10,10,9.8372,9.93,22372,0
+ACR.US,D,20240208,000000,9.85,9.88,9.82,9.86,11691,0
+ACR.US,D,20240209,000000,9.8731,9.89,9.7,9.83,15865,0
+ACR.US,D,20240212,000000,9.78,9.88,9.74,9.74,14581,0
+ACR.US,D,20240213,000000,9.7,9.835,9.63,9.63,16507,0
+ACR.US,D,20240214,000000,9.59,9.91,9.472,9.9,20725,0
+ACR.US,D,20240215,000000,9.89,10.09,9.8618,10.04,62780,0
+ACR.US,D,20240216,000000,9.97,10.11,9.97,10.07,40628,0
+ACR.US,D,20240220,000000,10.03,10.25,10.023,10.24,26071,0
+ACR.US,D,20240221,000000,10.4,10.626,10.24,10.43,55489,0
+ACR.US,D,20240222,000000,10.37,10.59,10.3502,10.43,19461,0
+ACR.US,D,20240223,000000,10.52,10.68,10.42,10.67,23377,0
+ACR.US,D,20240226,000000,10.6,10.6375,10.3404,10.57,20830,0
+ACR.US,D,20240227,000000,10.57,10.59,10.3801,10.55,37609,0
+ACR.US,D,20240228,000000,10.62,10.93,10.4096,10.93,97502,0
+ACR.US,D,20240229,000000,10.8,11.1,10.8,11.05,82874,0
+ACR.US,D,20240301,000000,11.05,11.21,10.8486,11.04,42158,0
+ACR.US,D,20240304,000000,11.04,11.2399,10.8,10.89,43582,0
+ACR.US,D,20240305,000000,10.92,11,10.82,10.97,17872,0
+ACR.US,D,20240306,000000,10.92,10.9701,10.69,10.76,11875,0
+ACR.US,D,20240307,000000,10.75,10.775,10.59,10.59,13726,0
+ACR.US,D,20240308,000000,10.69,11.2,10.54,11.16,47955,0
+ACR.US,D,20240311,000000,11.11,11.198,11,11.17,16486,0
+ACR.US,D,20240312,000000,11.1101,11.1767,11.06,11.09,13024,0
+ACR.US,D,20240313,000000,11.1,11.1116,11.05,11.1,16735,0
+ACR.US,D,20240314,000000,11.02,11.24,11.02,11.21,30845,0
+ACR.US,D,20240315,000000,11.13,11.78,11.13,11.45,84368,0
+ACR.US,D,20240318,000000,11.42,11.8199,11.41,11.55,53576,0
+ACR.US,D,20240319,000000,11.59,12.25,11.59,12.18,35511,0
+ACR.US,D,20240320,000000,12.2,13.63,12.151,13.36,90695,0
+ACR.US,D,20240321,000000,13.32,13.92,13.2703,13.8,35716,0
+ACR.US,D,20240322,000000,13.86,13.86,13.27,13.33,28672,0
+ACR.US,D,20240325,000000,13.5,13.502,12.295,12.8,69001,0
+ACR.US,D,20240326,000000,12.74,13.1,12.64,12.94,42679,0
+ACR.US,D,20240327,000000,13.1,13.77,12.95,13.66,24726,0
+ACR.US,D,20240328,000000,13.6,14.35,13.6,14.06,22947,0
+ACR.US,D,20240401,000000,14.18,14.18,13.89,14.1,22801,0
+ACR.US,D,20240402,000000,14.02,14.12,13.482,14.07,29708,0
+ACR.US,D,20240403,000000,14.13,14.2969,14.03,14.07,19746,0
+ACR.US,D,20240404,000000,14.11,14.18,13.805,14.01,24895,0
+ACR.US,D,20240405,000000,13.92,14.17,13.92,14.09,31750,0
+ACR.US,D,20240408,000000,14.17,14.29,13.91,14.115,30732,0
+ACR.US,D,20240409,000000,14.01,14.3,14.01,14.23,14711,0
+ACR.US,D,20240410,000000,13.93,14.2899,13.77,14.15,19224,0
+ACR.US,D,20240411,000000,14.09,14.1402,13.46,13.62,20662,0
+ACR.US,D,20240412,000000,13.69,13.69,13.17,13.43,21024,0
+ACR.US,D,20240415,000000,13.36,13.61,13.27,13.4,19660,0
+ACR.US,D,20240416,000000,13.32,13.72,13.32,13.64,14627,0
+ACR.US,D,20240417,000000,13.68,13.94,13.585,13.66,24627,0
+ACR.US,D,20240418,000000,13.62,13.76,13.45,13.66,14634,0
+ACR.US,D,20240419,000000,13.65,13.94,13.5,13.94,11939,0
+ACR.US,D,20240422,000000,13.56,14.05,13.56,13.82,19630,0
+ACR.US,D,20240423,000000,13.7418,14,13.7418,13.97,12255,0
+ACR.US,D,20240424,000000,13.87,13.97,13.59,13.59,17676,0
+ACR.US,D,20240425,000000,13.52,13.755,13.52,13.66,12240,0
+ACR.US,D,20240426,000000,13.75,13.85,13.64,13.74,5740,0
+ACR.US,D,20240429,000000,13.68,13.97,13.68,13.83,11908,0
+ACR.US,D,20240430,000000,13.9,13.9,13.3,13.3,12322,0
+ACR.US,D,20240501,000000,13.51,13.6,13.32,13.5,9783,0
+ACR.US,D,20240502,000000,13.45,13.45,12.96,13,24666,0
+ACR.US,D,20240503,000000,13.23,13.74,13.22,13.65,7906,0
+ACR.US,D,20240506,000000,13.42,13.61,13.2,13.35,16824,0
+ACR.US,D,20240507,000000,13.5,14.1237,13.26,13.92,41461,0
+ACR.US,D,20240508,000000,14.11,14.11,13.5,13.59,21955,0
+ACR.US,D,20240509,000000,13.7059,13.78,13.56,13.6,16350,0
+ACR.US,D,20240510,000000,13.51,13.75,13.51,13.55,15564,0
+ACR.US,D,20240513,000000,13.36,13.59,13.1,13.1,20622,0
+ACR.US,D,20240514,000000,13.17,13.39,13.15,13.15,8129,0
+ACR.US,D,20240515,000000,13.22,13.51,13.22,13.35,10330,0
+ACR.US,D,20240516,000000,13.35,13.65,13.28,13.55,9947,0
+ACR.US,D,20240517,000000,13.38,13.56,13.1,13.14,21896,0
+ACR.US,D,20240520,000000,13.09,13.14,12.86,13.08,8908,0
+ACR.US,D,20240521,000000,13.08,13.24,13.01,13.02,7459,0
+ACR.US,D,20240522,000000,12.98,13.44,12.98,13.22,15790,0
+ACR.US,D,20240523,000000,13.105,13.1309,12.99,12.99,11800,0
+ACR.US,D,20240524,000000,12.88,13.03,12.8,12.81,14995,0
+ACR.US,D,20240528,000000,12.93,13.06,12.57,12.57,20155,0
+ACR.US,D,20240529,000000,12.45,12.99,12.45,12.7,21472,0
+ACR.US,D,20240530,000000,12.85,12.93,12.47,12.47,10882,0
+ACR.US,D,20240531,000000,12.55,12.75,12.41,12.41,16159,0
+ACR.US,D,20240603,000000,12.6,13.167,12.56,12.6,19840,0
+ACR.US,D,20240604,000000,12.71,12.9,12.33,12.66,9242,0
+ACR.US,D,20240605,000000,12.72,13.01,12.67,12.9,10045,0
+ACR.US,D,20240606,000000,12.785,12.785,12.51,12.6,5956,0
+ACR.US,D,20240607,000000,12.65,12.77,12.45,12.61,6514,0
+ACR.US,D,20240610,000000,12.51,12.79,12.5,12.61,12363,0
+ACR.US,D,20240611,000000,12.6,12.74,12.5,12.74,8722,0
+ACR.US,D,20240612,000000,12.87,13,12.6092,12.95,8363,0
+ACR.US,D,20240613,000000,12.93,13,12.7,12.81,9124,0
+ACR.US,D,20240614,000000,12.6635,12.9,12.6635,12.87,3061,0
+ACR.US,D,20240617,000000,12.6,12.98,12.6,12.69,12624,0
+ACR.US,D,20240618,000000,12.69,12.8448,12.69,12.84,12184,0
+ACR.US,D,20240620,000000,12.81,12.984,12.7,12.95,24950,0
+ACR.US,D,20240621,000000,12.83,12.9141,12.7,12.85,13473,0
+ACR.US,D,20240624,000000,12.7501,12.93,12.71,12.77,20627,0
+ACR.US,D,20240625,000000,12.77,12.94,12.74,12.9,10298,0
+ACR.US,D,20240626,000000,12.9,12.96,12.74,12.74,7031,0
+ACR.US,D,20240627,000000,12.855,13.09,12.77,12.77,12356,0
+ACR.US,D,20240628,000000,13.02,13.028,12.76,12.76,10463,0
+ACR.US,D,20240701,000000,12.81,13.185,12.81,13.1,9262,0
+ACR.US,D,20240702,000000,13.03,13.23,13.03,13.16,5673,0
+ACR.US,D,20240703,000000,13.32,13.3299,13.15,13.15,7383,0
+ACR.US,D,20240705,000000,13.15,13.22,13.07,13.13,5304,0
+ACR.US,D,20240708,000000,13.1,13.3696,13.1,13.22,4741,0
+ACR.US,D,20240709,000000,13.12,13.305,13.12,13.15,7940,0
+ACR.US,D,20240710,000000,13.26,13.5,13.26,13.43,8865,0
+ACR.US,D,20240711,000000,13.4653,13.77,13.4653,13.67,9385,0
+ACR.US,D,20240712,000000,13.82,13.99,13.6244,13.95,5900,0
+ACR.US,D,20240715,000000,13.9,14.13,13.75,13.75,15338,0
+ACR.US,D,20240716,000000,13.71,14.1,13.71,14.02,5696,0
+ACR.US,D,20240717,000000,14.01,14.065,13.72,13.92,13605,0
+ACR.US,D,20240718,000000,13.86,13.9411,13.8,13.8,6363,0
+ACR.US,D,20240719,000000,13.8,14.08,13.8,13.98,3190,0
+ACR.US,D,20240722,000000,13.98,14,13.85,13.95,29913,0
+ACR.US,D,20240723,000000,13.9,14,13.81,13.9,24617,0
+ACR.US,D,20240724,000000,13.81,14,13.81,13.95,13678,0
+ACR.US,D,20240725,000000,13.87,14,13.85,13.98,21020,0
+ACR.US,D,20240726,000000,13.89,14.05,13.89,14,16159,0
+ACR.US,D,20240729,000000,13.91,14.33,13.91,14.21,17932,0
+ACR.US,D,20240730,000000,14.15,14.57,14.14,14.45,27340,0
+ACR.US,D,20240731,000000,14.47,14.7034,14.3,14.32,28802,0
+ACR.US,D,20240801,000000,14.4,15,14.4,14.83,51384,0
+ACR.US,D,20240802,000000,15,15.2,14.85,15.1,30274,0
+ACR.US,D,20240805,000000,15.1,15.22,14.6301,15.16,45275,0
+ACR.US,D,20240806,000000,15.34,15.34,15.135,15.16,19127,0
+ACR.US,D,20240807,000000,15.26,15.82,15.25,15.64,25788,0
+ACR.US,D,20240808,000000,15.64,15.64,15.35,15.35,11773,0
+ACR.US,D,20240809,000000,15.51,15.69,15.3501,15.54,60331,0
+ACR.US,D,20240812,000000,15.63,15.772,15.4601,15.72,24874,0
+ACR.US,D,20240813,000000,15.72,16.13,15.6012,15.83,27628,0
+ACR.US,D,20240814,000000,15.95,15.96,15.73,15.78,15785,0
+ACR.US,D,20240815,000000,15.78,15.78,15.22,15.22,45722,0
+ACR.US,D,20240816,000000,15.22,15.39,15.14,15.33,11868,0
+ACR.US,D,20240819,000000,15.45,15.65,15.302,15.63,8725,0
+ACR.US,D,20240820,000000,15.71,15.845,15.67,15.81,13273,0
+ACR.US,D,20240821,000000,15.81,15.925,15.81,15.88,11342,0
+ACR.US,D,20240822,000000,15.88,15.9499,15.73,15.73,7056,0
+ACR.US,D,20240823,000000,15.65,15.75,15.6,15.68,10524,0
+ACR.US,D,20240826,000000,15.8,15.8,15.7,15.78,6850,0
+ACR.US,D,20240827,000000,15.8,15.8,15.74,15.74,4780,0
+ACR.US,D,20240828,000000,15.75,15.8,15.7,15.78,10595,0
+ACR.US,D,20240829,000000,15.8,15.8,15.65,15.75,16252,0
+ACR.US,D,20240830,000000,15.8,15.8,15.44,15.45,27848,0
+ACR.US,D,20240903,000000,15.45,15.4999,15.355,15.46,15672,0
+ACR.US,D,20240904,000000,15.49,15.49,15.345,15.47,6453,0
+ACR.US,D,20240905,000000,15.41,15.71,15.41,15.67,7602,0
+ACR.US,D,20240906,000000,15.67,15.67,15.49,15.55,3934,0
+ACR.US,D,20240909,000000,15.55,15.66,15.25,15.38,20233,0
+ACR.US,D,20240910,000000,15.47,15.58,15.2,15.26,11934,0
+ACR.US,D,20240911,000000,15.2,15.47,15.17,15.47,15192,0
+ACR.US,D,20240912,000000,15.38,15.5,15.2,15.45,21033,0
+ACR.US,D,20240913,000000,15.39,15.4799,15.31,15.38,13710,0
+ACR.US,D,20240916,000000,15.4,15.4127,15.28,15.35,13336,0
+ACR.US,D,20240917,000000,15.32,15.42,15.3,15.37,21180,0
+ACR.US,D,20240918,000000,15.42,15.45,15.33,15.33,15327,0
+ACR.US,D,20240919,000000,15.46,15.48,15.34,15.45,8341,0
+ACR.US,D,20240920,000000,15.33,15.79,15.2809,15.79,58008,0
+ACR.US,D,20240923,000000,15.715,15.95,15.65,15.95,20379,0
+ACR.US,D,20240924,000000,15.95,15.99,15.7151,15.82,26002,0
+ACR.US,D,20240925,000000,15.9,15.96,15.67,15.74,19829,0
+ACR.US,D,20240926,000000,15.75,15.89,15.55,15.61,20593,0
+ACR.US,D,20240927,000000,15.53,15.7612,15.4714,15.53,14724,0
+ACR.US,D,20240930,000000,15.463,15.87,15.463,15.66,12263,0
+ACR.US,D,20241001,000000,15.75,15.8,15.6825,15.76,5985,0
+ACR.US,D,20241002,000000,15.82,15.82,15.65,15.65,21619,0
+ACR.US,D,20241003,000000,15.65,15.9,15.6,15.78,13571,0
+ACR.US,D,20241004,000000,15.89,15.9,15.66,15.67,21868,0
+ACR.US,D,20241007,000000,15.65,15.7083,15.175,15.2,29650,0
+ACR.US,D,20241008,000000,15.25,15.37,15.16,15.31,16496,0
+ACR.US,D,20241009,000000,15.43,15.96,15.43,15.81,18039,0
+ACR.US,D,20241010,000000,15.7,15.9,15.62,15.86,11213,0
+ACR.US,D,20241011,000000,15.77,15.95,15.77,15.78,10494,0
+ACR.US,D,20241014,000000,15.72,15.7247,15.48,15.51,10798,0
+ACR.US,D,20241015,000000,15.55,15.705,15.485,15.49,17317,0
+ACR.US,D,20241016,000000,15.485,15.485,15.21,15.21,14648,0
+ACR.US,D,20241017,000000,15.21,15.34,15.21,15.34,11342,0
+ACR.US,D,20241018,000000,15.37,15.67,15.37,15.67,7757,0
+ACR.US,D,20241021,000000,15.66,15.66,15.36,15.43,9675,0
+ACR.US,D,20241022,000000,15.5,15.5,15.23,15.48,17215,0
+ACR.US,D,20241023,000000,15.37,15.4849,15.2,15.29,9986,0
+ACR.US,D,20241024,000000,15.29,15.35,15.26,15.32,11387,0
+ACR.US,D,20241025,000000,15.21,15.25,15.16,15.16,10108,0
+ACR.US,D,20241028,000000,15.15,15.3199,15.12,15.12,25398,0
+ACR.US,D,20241029,000000,15.125,15.2545,14.87,14.87,16915,0
+ACR.US,D,20241030,000000,14.97,15.2,14.97,15.17,41181,0
+ACR.US,D,20241031,000000,15.17,15.52,15.0958,15.3,30700,0
+ACR.US,D,20241101,000000,15.3,15.43,15.3,15.39,18133,0
+ACR.US,D,20241104,000000,15.5,15.72,15.3678,15.72,19824,0
+ACR.US,D,20241105,000000,15.61,15.62,15.542,15.58,24416,0
+ACR.US,D,20241106,000000,16.04,16.93,16.04,16.13,92636,0
+ACR.US,D,20241107,000000,16.19,16.22,16,16,23178,0
+ACR.US,D,20241108,000000,15.88,16.15,15.71,16.15,24109,0
+ACR.US,D,20241111,000000,16.1027,16.15,16.0212,16.1,18320,0
+ACR.US,D,20241112,000000,16.13,16.24,16.02,16.24,17703,0
+ACR.US,D,20241113,000000,16.095,16.24,16,16.23,15492,0
+ACR.US,D,20241114,000000,16.2168,16.2168,16.0638,16.14,8817,0
+ACR.US,D,20241115,000000,16.115,16.78,16.0883,16.74,32776,0
+ACR.US,D,20241118,000000,16.74,16.8051,16.33,16.33,26329,0
+ACR.US,D,20241119,000000,16.07,16.64,16.03,16.64,15722,0
+ACR.US,D,20241120,000000,16.38,16.74,16.38,16.74,12130,0
+ACR.US,D,20241121,000000,16.55,16.76,16.55,16.74,21114,0
+ACR.US,D,20241122,000000,16.6,16.8,16.6,16.75,17127,0
+ACR.US,D,20241125,000000,16.695,17.33,16.65,17.3,26403,0
+ACR.US,D,20241126,000000,16.94,17.36,16.94,17.34,14130,0
+ACR.US,D,20241127,000000,17.25,17.4,17.2,17.36,12419,0
+ACR.US,D,20241129,000000,17.33,17.46,17.33,17.37,5162,0
+ACR.US,D,20241202,000000,17.1,17.36,17.1,17.27,11411,0
+ACR.US,D,20241203,000000,17.26,17.77,17.14,17.7,15385,0
+ACR.US,D,20241204,000000,17.575,17.75,17.575,17.62,15469,0
+ACR.US,D,20241205,000000,17.5919,17.69,17.5801,17.62,10940,0
+ACR.US,D,20241206,000000,17.58,17.6,17.3563,17.37,9984,0
+ACR.US,D,20241209,000000,17.33,17.4301,17.27,17.42,10829,0
+ACR.US,D,20241210,000000,17.32,17.4,17.2,17.24,11594,0
+ACR.US,D,20241211,000000,17.13,17.3,17.13,17.24,12009,0
+ACR.US,D,20241212,000000,17.37,17.37,17.14,17.14,15080,0
+ACR.US,D,20241213,000000,17.25,17.53,17.0873,17.13,15679,0
+ACR.US,D,20241216,000000,17.22,17.29,17.15,17.17,9596,0
+ACR.US,D,20241217,000000,17.13,17.31,17.0001,17.01,16688,0
+ACR.US,D,20241218,000000,17.1,17.1,15.81,15.81,26629,0
+ACR.US,D,20241219,000000,15.82,15.98,14.941,15.31,20017,0
+ACR.US,D,20241220,000000,15.5451,16.02,15.48,15.96,19603,0
+ACR.US,D,20241223,000000,15.8092,16.05,15.35,15.46,16766,0
+ACR.US,D,20241224,000000,15.505,15.935,15.36,15.8,8578,0
+ACR.US,D,20241226,000000,15.71,16.17,15.71,16.17,9148,0
+ACR.US,D,20241227,000000,15.98,16.3581,15.98,16.28,11858,0
+ACR.US,D,20241230,000000,15.915,16.13,15.85,15.85,13317,0
+ACR.US,D,20241231,000000,15.7609,16.21,15.69,16.15,16182,0
+ACR.US,D,20250102,000000,16.09,16.58,16.055,16.48,12003,0
+ACR.US,D,20250103,000000,16.3,16.94,16.3,16.85,8927,0
+ACR.US,D,20250106,000000,16.95,17.3853,16.88,17.38,20718,0
+ACR.US,D,20250107,000000,17.1,17.4,17.1,17.25,14946,0
+ACR.US,D,20250108,000000,17.2799,17.5,17.2,17.42,17607,0
+ACR.US,D,20250110,000000,17.1,17.44,17.1,17.39,14255,0
+ACR.US,D,20250113,000000,17.3,17.47,17.1037,17.24,23919,0
+ACR.US,D,20250114,000000,17.125506,17.655,17.125506,17.39,31306,0
+ACR.US,D,20250115,000000,17.41,17.51,17.31,17.31,14323,0
+ACR.US,D,20250116,000000,17.21,17.7135,17,17.7,14049,0
+ACR.US,D,20250117,000000,17.55,17.78,17.55,17.68,13469,0
+ACR.US,D,20250121,000000,17.605,18.1,17.6,17.8,47274,0
+ACR.US,D,20250122,000000,17.9083,18.04,17.71,17.96,21350,0
+ACR.US,D,20250123,000000,18.12,18.15,17.95,17.95,21394,0
+ACR.US,D,20250124,000000,17.96,18.05,17.52,17.63,14643,0
+ACR.US,D,20250127,000000,17.66,17.79,17.45,17.53,15867,0
+ACR.US,D,20250128,000000,17.1476,17.5,17.12,17.19,12614,0
+ACR.US,D,20250129,000000,15.64,17.6,15.64,17.36,14617,0
+ACR.US,D,20250130,000000,17.35,17.68,17.35,17.6,7962,0
+ACR.US,D,20250131,000000,17.1,17.75,17.1,17.68,7964,0
+ACR.US,D,20250203,000000,17.4784,17.8989,17.26,17.75,12338,0
+ACR.US,D,20250204,000000,17.85,18.5,17.7744,18.5,27448,0
+ACR.US,D,20250205,000000,18.49,18.5,18.19,18.21,20971,0
+ACR.US,D,20250206,000000,18.1,18.7,18,18.4,62434,0
+ACR.US,D,20250207,000000,18.3911,18.6,18.3,18.58,58648,0
+ACR.US,D,20250210,000000,18.7,18.75,18.46,18.71,32267,0
+ACR.US,D,20250211,000000,18.7,18.72,18.61,18.7,19837,0
+ACR.US,D,20250212,000000,18.32,19.2,18.32,19.16,22158,0
+ACR.US,D,20250213,000000,18.879,19.28,18.879,18.96,42860,0
+ACR.US,D,20250214,000000,18.9,19.05,18.67,18.96,14111,0
+ACR.US,D,20250218,000000,18.8326,20,18.8326,19.85,49576,0
+ACR.US,D,20250219,000000,19.7413,19.78,19.37,19.56,20748,0
+ACR.US,D,20250220,000000,19.5,19.73,19.5,19.73,19493,0
+ACR.US,D,20250221,000000,19.7338,19.8,19.34,19.52,48158,0
+ACR.US,D,20250224,000000,19.55,19.675,19.51,19.51,26610,0
+ACR.US,D,20250225,000000,19.67,20.4426,19.6,20.23,33243,0
+ACR.US,D,20250226,000000,20,21.175,20,20.41,71101,0
+ACR.US,D,20250227,000000,20.18,20.85,20.18,20.64,36361,0
+ACR.US,D,20250228,000000,20.57,21,20.53,20.97,32684,0
+ACR.US,D,20250303,000000,21,21.0291,20.04,20.09,66768,0
+ACR.US,D,20250304,000000,19.8,20.67,19.5401,20.5,39235,0
+ACR.US,D,20250305,000000,19.7748,20.6,19.7748,20.14,23024,0
+ACR.US,D,20250306,000000,19.74,20.7801,19.69,20.76,31181,0
+ACR.US,D,20250307,000000,20.8,21.25,20.56,21.13,46669,0
+ACR.US,D,20250310,000000,20.95,22.33,20.95,21.75,99538,0
+ACR.US,D,20250311,000000,21.75,22.4,21.43,21.85,110275,0
+ACR.US,D,20250312,000000,22.3602,22.3602,21.95,22.06,54814,0
+ACR.US,D,20250313,000000,22.06,22.53,22.0401,22.4,48844,0
+ACR.US,D,20250314,000000,22.615,23.0599,22.33,22.9,47803,0
+ACR.US,D,20250317,000000,23.1,23.3628,22.79,23.21,67919,0
+ACR.US,D,20250318,000000,23.45,23.81,23.28,23.6,77732,0
+ACR.US,D,20250319,000000,23.68,23.77,23.46,23.53,58310,0
+ACR.US,D,20250320,000000,23.5942,23.6,23.0655,23.38,59008,0
+ACR.US,D,20250321,000000,23.245,23.38,21.64,21.86,65764,0
+ACR.US,D,20250324,000000,21.99,22.38,21.55,22.16,31952,0
+ACR.US,D,20250325,000000,22.08,22.08,21.4248,21.9,56548,0
+ACR.US,D,20250326,000000,21.78,21.98,21.18,21.19,58748,0
+ACR.US,D,20250327,000000,21.06,21.82,20.77,21.44,47520,0
+ACR.US,D,20250328,000000,21.24,21.83,21.05,21.09,44139,0
+ACR.US,D,20250331,000000,21.37,21.72,20.7416,21.67,41481,0
+ACR.US,D,20250401,000000,21.69,22.05,21.26,21.28,37104,0
+ACR.US,D,20250402,000000,21.4269,21.77,21,21.5,23081,0
+ACR.US,D,20250403,000000,21.07,21.165,20.2525,20.71,32101,0
+ACR.US,D,20250404,000000,20.7,20.7,18.842,19.04,57505,0
+ACR.US,D,20250407,000000,18.74,18.74,17.6946,18.47,55262,0
+ACR.US,D,20250408,000000,18.5,18.99,17.325,17.76,33940,0
+ACR.US,D,20250409,000000,17.59,19.34,17.215,19.15,25468,0
+ACR.US,D,20250410,000000,19.28,19.28,17.5001,17.65,28325,0
+ACR.US,D,20250411,000000,17.855,17.855,16.5102,16.59,27890,0
+ACR.US,D,20250414,000000,16.9,18.25,16.77,17.57,23537,0
+ACR.US,D,20250415,000000,17.6,18.2254,17.07,17.17,14891,0
+ACR.US,D,20250416,000000,17.113,17.9729,17.06,17.56,23355,0
+ACR.US,D,20250417,000000,17.85,18.01,17.02,17.15,32285,0
+ACR.US,D,20250421,000000,17,17.17,16.51,16.96,39055,0
+ACR.US,D,20250422,000000,17.2,18.1,17.2,17.53,47989,0
+ACR.US,D,20250423,000000,17.79,18.03,17.12,17.5,26429,0
+ACR.US,D,20250424,000000,17.5,18.05,17.45,17.78,67279,0
+ACR.US,D,20250425,000000,17.45,18.78,17.45,18.58,23292,0
+ACR.US,D,20250428,000000,18.685,19.045,18.28,18.51,26495,0
+ACR.US,D,20250429,000000,18.825,19.58,18.445,19.16,30221,0
+ACR.US,D,20250430,000000,18.9706,19.56,18.75,19.33,23053,0
+ACR.US,D,20250501,000000,18.5,19.33,18.3,18.62,41764,0
+ACR.US,D,20250502,000000,18.47,18.983,18.47,18.8,38063,0
+ACR.US,D,20250505,000000,18.6276,19.28,18.6,18.79,29454,0
+ACR.US,D,20250506,000000,18.735,18.93,18.44,18.47,41067,0
+ACR.US,D,20250507,000000,18.88,18.9199,18.41,18.5,24055,0
+ACR.US,D,20250508,000000,18.5,19.0994,18.4,18.43,39236,0
+ACR.US,D,20250509,000000,18.57,18.85,18.1,18.42,33512,0
+ACR.US,D,20250512,000000,18.2298,19.0329,18.2298,18.58,22030,0
+ACR.US,D,20250513,000000,18.79,19.13,18.55,18.59,32154,0
+ACR.US,D,20250514,000000,18.535,18.86,18.44,18.64,21952,0
+ACR.US,D,20250515,000000,18.67,19.15,18.57,18.77,27618,0
+ACR.US,D,20250516,000000,18.99,19.32,18.8,18.9,25551,0
+ACR.US,D,20250519,000000,19.185,19.62,19,19.1,32619,0
+ACR.US,D,20250520,000000,19.05,19.27,18.76,18.8,30598,0
+ACR.US,D,20250521,000000,18.995,19.2,18.34,18.49,36658,0
+ACR.US,D,20250522,000000,18.74,18.85,17.64,17.99,63108,0
+ACR.US,D,20250523,000000,18.255,18.66,18,18.12,33089,0
+ACR.US,D,20250527,000000,18.245,18.65,18.17,18.27,58075,0
+ACR.US,D,20250528,000000,18.2,18.995,18.15,18.77,22803,0
+ACR.US,D,20250529,000000,19.02,19.205,18.9,19.08,24600,0
+ACR.US,D,20250530,000000,19.08,19.24,18.834,18.91,29439,0
+ACR.US,D,20250602,000000,19.05,19.18,18.5902,18.73,30148,0
+ACR.US,D,20250603,000000,18.545,18.98,18.4606,18.61,27370,0
+ACR.US,D,20250604,000000,18.715,18.76,17.86,17.92,48764,0
+ACR.US,D,20250605,000000,18.6999,18.6999,18,18.19,32082,0
+ACR.US,D,20250606,000000,18.365,18.6427,18.1,18.12,41020,0
+ACR.US,D,20250609,000000,18.19,18.245,17.65,17.88,37348,0
+ACR.US,D,20250610,000000,18.5199,18.5199,17.77,18.12,29191,0
+ACR.US,D,20250611,000000,17.99,18.51,17.99,18.07,34473,0
+ACR.US,D,20250612,000000,18.0252,18.38,18,18.07,26451,0
+ACR.US,D,20250613,000000,17.9646,18.22,17.96,18.01,20509,0
+ACR.US,D,20250616,000000,18.18,18.39,17.78,17.78,37959,0
+ACR.US,D,20250617,000000,17.65,17.99,17.64,17.71,36911,0
+ACR.US,D,20250618,000000,17.9,18.06,17.65,17.84,44228,0
+ACR.US,D,20250620,000000,17.65,17.98,17.28,17.29,92746,0
+ACR.US,D,20250623,000000,17.4,17.7,17.06,17.25,60136,0
+ACR.US,D,20250624,000000,17.9089,17.9089,17.31,17.83,43286,0
+ACR.US,D,20250625,000000,17.83,17.89,17.25,17.25,38713,0
+ACR.US,D,20250626,000000,17.49,17.5234,17.17,17.24,44490,0
+ACR.US,D,20250627,000000,17.25,17.785,17.22,17.64,817159,0
+ACR.US,D,20250630,000000,17.53,18.1,17.53,17.94,56485,0
+ACR.US,D,20250701,000000,17.94,18.45,17.8901,18.04,51283,0
+ACR.US,D,20250702,000000,17.802,18.1,17.8,17.81,37641,0
+ACR.US,D,20250703,000000,17.835,18.36,17.835,18.19,13054,0
+ACR.US,D,20250707,000000,17.865,18.26,17.83,17.87,33089,0
+ACR.US,D,20250708,000000,18.1,18.16,17.77,17.79,32326,0
+ACR.US,D,20250709,000000,17.8989,18.01,17.59,17.65,32574,0
+ACR.US,D,20250710,000000,17.725,18.1,17.63,17.9,30036,0
+ACR.US,D,20250711,000000,17.83,17.95,17.77,17.79,19365,0
+ACR.US,D,20250714,000000,17.97,18.05,17.69,17.9,30755,0
+ACR.US,D,20250715,000000,17.8764,17.95,17.72,17.72,35326,0
+ACR.US,D,20250716,000000,17.9,17.93,17.68,17.73,31443,0
+ACR.US,D,20250717,000000,17.74,17.9899,17.62,17.67,22107,0
+ACR.US,D,20250718,000000,17.9215,17.9215,17.58,17.58,34365,0
+ACR.US,D,20250721,000000,17.5,17.765,17.15,17.66,23388,0
+ACR.US,D,20250722,000000,17.75,18.47,17.72,18.45,50137,0
+ACR.US,D,20250723,000000,18.58,18.86,18.51,18.8,24136,0
+ACR.US,D,20250724,000000,18.76,19.22,18.76,18.94,40099,0
+ACR.US,D,20250725,000000,18.8537,19.19,18.8537,19.17,24912,0
+ACR.US,D,20250728,000000,19.075,19.22,18.86,18.92,18018,0
+ACR.US,D,20250729,000000,18.99,19.15,18.61,18.68,30092,0
+ACR.US,D,20250730,000000,19.15,19.34,18.77,19.11,43257,0
+ACR.US,D,20250731,000000,19.355,19.695,19.05,19.68,29945,0
+ACR.US,D,20250801,000000,19.485,19.78,18.93,19.29,22405,0
+ACR.US,D,20250804,000000,19.405,19.52,19.29,19.46,12903,0
+ACR.US,D,20250805,000000,19.28,19.59,19.18,19.59,13886,0
+ACR.US,D,20250806,000000,19.5856,19.78,19.49,19.7,19823,0
+ACR.US,D,20250807,000000,19.77,19.85,19.5901,19.69,22180,0
+ACR.US,D,20250808,000000,19.5,19.85,18.67,19.69,23270,0
+ACR.US,D,20250811,000000,19.39,19.65,19.39,19.48,31082,0
+ACR.US,D,20250812,000000,19.5,19.9,19.45,19.8,27791,0
+ACR.US,D,20250813,000000,19.82,19.9,19.68,19.87,11106,0
+ACR.US,D,20250814,000000,19.8153,19.9016,19.7,19.81,11507,0
+ACR.US,D,20250815,000000,19.95,20.17,19.9,19.94,32818,0
+ACR.US,D,20250818,000000,20.14,20.4195,20.02,20.15,19615,0
+ACR.US,D,20250819,000000,20.05,20.575,20.05,20.23,29169,0
+ACR.US,D,20250820,000000,20.1571,20.34,20.056,20.3,26538,0
+ACR.US,D,20250821,000000,20.2032,20.54,20.1635,20.4,24576,0
+ACR.US,D,20250822,000000,20.46,21.18,20.42,21.05,37910,0
+ACR.US,D,20250825,000000,20.95,21.2,20.721,20.8,20323,0
+ACR.US,D,20250826,000000,20.65,21.25,20.65,21.02,14715,0
+ACR.US,D,20250827,000000,21.065,21.065,20.75,20.85,8425,0
+ACR.US,D,20250828,000000,20.91,20.99,20.78,20.8,13850,0
+ACR.US,D,20250829,000000,20.8105,21.02,20.8105,21,11859,0
+ACR.US,D,20250902,000000,20.92,21.23,20.77,21,21549,0
+ACR.US,D,20250903,000000,20.4664,21.2038,20.4664,21.05,14698,0
+ACR.US,D,20250904,000000,21.085,21.35,21.033,21.34,13616,0
+ACR.US,D,20250905,000000,21.325,21.42,21.1,21.26,10258,0
+ACR.US,D,20250908,000000,21.2543,21.41,21.01,21.08,10212,0
+ACR.US,D,20250909,000000,20.94,21.07,20.94,21.01,8417,0
+ACR.US,D,20250910,000000,21.16,21.16,20.94,21.01,14400,0
+ACR.US,D,20250911,000000,21.09,21.21,20.99,21.16,9252,0
+ACR.US,D,20250912,000000,21.18,21.19,20.75,20.79,8752,0
+ACR.US,D,20250915,000000,20.98,21,20.79,20.83,20098,0
+ACR.US,D,20250916,000000,21.03,21.03,20.58,20.78,19487,0
+ACR.US,D,20250917,000000,21.05,21.05,20.67,20.71,20146,0
+ACR.US,D,20250918,000000,20.71,21.29,20.48,21.2,24810,0
+ACR.US,D,20250919,000000,21.32,21.32,20.445,20.95,59476,0
+ACR.US,D,20250922,000000,20.855,21.28,20.85,21.26,12353,0
+ACR.US,D,20250923,000000,21.42,21.43,21.06,21.13,19513,0
+ACR.US,D,20250924,000000,21.1847,21.2696,21.06,21.17,17961,0
+ACR.US,D,20250925,000000,21.06,21.18,20.65,21.08,13419,0
+ACR.US,D,20250926,000000,20.7,21.21,20.7,21.17,21402,0
+ACR.US,D,20250929,000000,21.2,21.34,20.875,21,16854,0
+ACR.US,D,20250930,000000,20.97,21.29,20.97,21.16,23005,0
+ACR.US,D,20251001,000000,20.986,21.25,20.8,20.85,22312,0
+ACR.US,D,20251002,000000,20.4849,20.9,20.2379,20.6,27487,0
+ACR.US,D,20251003,000000,20.685,20.8426,20.51,20.65,15675,0
+ACR.US,D,20251006,000000,20.56,20.74,20.21,20.37,14118,0
+ACR.US,D,20251007,000000,20.41,20.68,20.22,20.47,19296,0
+ACR.US,D,20251008,000000,20.6204,20.85,20.46,20.72,11510,0
+ACR.US,D,20251009,000000,20.605,20.9601,20.45,20.53,16510,0
+ACR.US,D,20251010,000000,20.595,20.6423,20.25,20.25,14031,0
+ACR.US,D,20251013,000000,20.603,20.603,20.31,20.53,14420,0
+ACR.US,D,20251014,000000,20.615,20.615,20.3,20.5,14426,0
+ACR.US,D,20251015,000000,20.21,20.72,20.21,20.56,15044,0
+ACR.US,D,20251016,000000,20.32,20.8,20.25,20.29,15274,0
+ACR.US,D,20251017,000000,20.35,20.35,18.99,19.29,41026,0
+ACR.US,D,20251020,000000,19.59,19.795,19.16,19.57,13100,0
+ACR.US,D,20251021,000000,19.5709,19.7609,19.25,19.31,19216,0
+ACR.US,D,20251022,000000,19.3,19.54,19.17,19.28,15853,0
+ACR.US,D,20251023,000000,19.355,19.492,19.25,19.27,9913,0
+ACR.US,D,20251024,000000,19.05,19.6199,19,19.24,15007,0
+ACR.US,D,20251027,000000,19.25,19.45,19.09,19.11,14325,0
+ACR.US,D,20251028,000000,18.91,19.26,18.8939,19.02,23043,0
+ACR.US,D,20251029,000000,18.63,19.3,18.61,18.91,19629,0
+ACR.US,D,20251030,000000,20.5,20.99,19.905,20.8,55196,0
+ACR.US,D,20251031,000000,20.73,21.05,20.7,21,22603,0
+ACR.US,D,20251103,000000,21,21.46,20.98,21.42,31137,0
+ACR.US,D,20251104,000000,21.339,21.79,21.3,21.59,28186,0
+ACR.US,D,20251105,000000,21.5,21.85,21.5,21.69,27105,0
+ACR.US,D,20251106,000000,21.76,21.975,21.63,21.75,22309,0
+ACR.US,D,20251107,000000,21.78,22.05,21.71,21.99,25300,0
+ACR.US,D,20251110,000000,22,22.05,21.6,21.71,17397,0
+ACR.US,D,20251111,000000,21.29,21.89,21.29,21.48,16053,0
+ACR.US,D,20251112,000000,21.72,21.75,21.33,21.51,24600,0
+ACR.US,D,20251113,000000,21.66,21.66,21.32,21.46,22826,0
+ACR.US,D,20251114,000000,21.31,21.58,21.31,21.42,15455,0
+ACR.US,D,20251117,000000,21.4075,21.61,21.35,21.42,19114,0
+ACR.US,D,20251118,000000,21.38,21.6094,21.02,21.34,26486,0
+ACR.US,D,20251119,000000,21.07,21.1,20.58,20.75,20247,0
+ACR.US,D,20251120,000000,19.6,20.92,19.6,19.78,19756,0
+ACR.US,D,20251121,000000,20.4992,20.58,19.73,20.43,392579,0
+ACR.US,D,20251124,000000,20.455,21,20.4,20.66,26135,0
+ACR.US,D,20251125,000000,20.64,21.33,20.605,21.27,20109,0
+ACR.US,D,20251126,000000,20.74,21.37,20.695,21.07,16734,0
+ACR.US,D,20251128,000000,21.0796,21.21,21,21.21,3840,0
+ACR.US,D,20251201,000000,21.25,21.44,20.69,21.07,44252,0
+ACR.US,D,20251202,000000,20.85,21.29,20.48,20.68,12165,0
+ACR.US,D,20251203,000000,20.8,22.74,20.55,22.52,48635,0
+ACR.US,D,20251204,000000,21.85,23.1,21.55,22.97,50086,0
+ACR.US,D,20251205,000000,23.08,23.71,22.62,23.52,83972,0
+ACR.US,D,20251208,000000,23.2036,24.17,23.2036,23.72,47242,0
+ACR.US,D,20251209,000000,23.44,24.04,23.42,23.44,30964,0
+ACR.US,D,20251210,000000,23.1215,23.85,22.74,23.28,60060,0
+ACR.US,D,20251211,000000,23.09,23.85,22.99,23.7,34372,0
+ACR.US,D,20251212,000000,23.6,23.99,23.4401,23.71,36994,0
+ACR.US,D,20251215,000000,23.8575,23.97,23.525,23.63,26321,0
+ACR.US,D,20251216,000000,23.695,23.98,23.5201,23.65,25982,0
+ACR.US,D,20251217,000000,23.8,24.45,23.48,23.87,58683,0
+ACR.US,D,20251218,000000,24,24.57,23.515,24.04,91748,0
+ACR.US,D,20251219,000000,23.5605,24.61,23.22,23.22,239789,0
+ACR.US,D,20251222,000000,22.9,23.9659,22.83,23.23,53506,0
+ACR.US,D,20251223,000000,23.969,23.969,22.45,22.56,18641,0
+ACR.US,D,20251224,000000,22.425,22.46,21.92,22.18,19487,0
+ACR.US,D,20251226,000000,22.11,22.11,21.56,21.65,18248,0
+ACR.US,D,20251229,000000,21.605,21.61,21.24,21.41,23281,0
+ACR.US,D,20251230,000000,21.4,21.41,21.14,21.3,11278,0
+ACR.US,D,20251231,000000,20.92,21.89,20.92,21.34,14640,0
+ACR.US,D,20260102,000000,21.32,21.32,20.605,20.61,20649,0
+ACR.US,D,20260105,000000,20.32,20.625,20.32,20.39,23641,0
+ACR.US,D,20260106,000000,20.27,20.325,19.9984,20.13,26132,0
+ACR.US,D,20260107,000000,20.3935,20.42,19.92,19.99,21414,0
+ACR.US,D,20260108,000000,20.1,20.64,19.88,20.54,24360,0
+ACR.US,D,20260109,000000,20.41,20.85,20.39,20.72,17659,0
+ACR.US,D,20260112,000000,20.61,20.6999,20.27,20.4,14749,0
+ACR.US,D,20260113,000000,20.385,20.385,19.98,20.07,17080,0
+ACR.US,D,20260114,000000,20.15,20.255,19.94,20.19,10343,0
+ACR.US,D,20260115,000000,20.295,20.8219,20.1,20.59,7849,0
+ACR.US,D,20260116,000000,20.84,20.84,20.265,20.32,12203,0
+ACR.US,D,20260120,000000,20.255,20.425,20.05,20.05,10480,0
+ACR.US,D,20260121,000000,20.5664,20.8199,20,20.36,17345,0
+ACR.US,D,20260122,000000,20.585,20.585,19.85,20.13,46852,0
+ACR.US,D,20260123,000000,20.25,20.4484,19.86,19.94,37344,0
+ACR.US,D,20260126,000000,19.92,19.92,19.32,19.35,15099,0
+ACR.US,D,20260127,000000,19.075,19.4925,18.64,19.37,36672,0
+ACR.US,D,20260128,000000,19.43,19.43,19.12,19.15,32775,0
+ACR.US,D,20260129,000000,19.345,19.52,19.19,19.52,36537,0
+ACR.US,D,20260130,000000,19.255,19.33,18.665,19.15,35935,0
+ACR.US,D,20260202,000000,19.22,19.56,19.22,19.51,24379,0
+ACR.US,D,20260203,000000,19.64,19.64,19.01,19.26,18361,0
+ACR.US,D,20260204,000000,19.29,19.42,18.84,18.86,21573,0
+ACR.US,D,20260205,000000,18.6382,18.95,17.56,17.88,49997,0
+ACR.US,D,20260206,000000,18.19,19.06,17.78,18.79,42564,0
+ACR.US,D,20260209,000000,18.765,18.935,18.585,18.79,18973,0
+ACR.US,D,20260210,000000,18.74,18.97,18.18,18.18,32530,0
+ACR.US,D,20260211,000000,18.17,18.43,17.91,18.22,20379,0
+ACR.US,D,20260212,000000,18.4138,18.5,18.2,18.45,26646,0
+ACR.US,D,20260213,000000,18.515,18.67,18.36,18.59,20462,0
+ACR.US,D,20260217,000000,18.605,18.85,18.41,18.65,13487,0
+ACR.US,D,20260218,000000,18.93,18.975,18.665,18.69,15548,0
diff --git a/daily/us/nyse stocks/1/acvt.us.txt b/daily/us/nyse stocks/1/acvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ea4ee3fc5bc8725d4abb95019458c9b329acd0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/acvt.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACVT.US,D,20250430,000000,25.055,25.07,25.055,25.055,221042,0
+ACVT.US,D,20250505,000000,25.38,25.38,25.3477,25.3477,162500,0
+ACVT.US,D,20250506,000000,25.3,25.31,25.27,25.31,161541,0
+ACVT.US,D,20250515,000000,25.71,25.78,25.69,25.78,1841,0
+ACVT.US,D,20250519,000000,25.805,25.82,25.805,25.805,761,0
+ACVT.US,D,20250520,000000,25.7855,25.7855,25.77,25.77,460,0
+ACVT.US,D,20250522,000000,25.57,25.58,25.54,25.54,1061,0
+ACVT.US,D,20250523,000000,25.56,25.6,25.5486,25.5486,563,0
+ACVT.US,D,20250527,000000,25.53,25.7,25.53,25.69,1062,0
+ACVT.US,D,20250528,000000,25.68,25.68,25.6432,25.6432,898,0
+ACVT.US,D,20250529,000000,25.68,25.68,25.625,25.625,4704,0
+ACVT.US,D,20250530,000000,25.565,25.59,25.565,25.59,2592,0
+ACVT.US,D,20250602,000000,25.49,25.52,25.485,25.4973,10501,0
+ACVT.US,D,20250603,000000,25.6,25.68,25.58,25.6695,6129,0
+ACVT.US,D,20250604,000000,25.78,25.78,25.7523,25.7523,4002,0
+ACVT.US,D,20250605,000000,25.77,25.78,25.7294,25.7294,4100,0
+ACVT.US,D,20250606,000000,25.81,25.81,25.76,25.76,4211,0
+ACVT.US,D,20250609,000000,25.84,25.87,25.82,25.82,1491,0
+ACVT.US,D,20250610,000000,25.9,25.9,25.85,25.85,2161,0
+ACVT.US,D,20250611,000000,25.93,25.93,25.82,25.82,741,0
+ACVT.US,D,20250612,000000,25.78,25.78,25.78,25.78,143,0
+ACVT.US,D,20250613,000000,25.66,25.66,25.66,25.66,145,0
+ACVT.US,D,20250617,000000,25.795,25.795,25.73,25.73,2641,0
+ACVT.US,D,20250618,000000,25.75,25.83,25.7499,25.82,1301,0
+ACVT.US,D,20250620,000000,25.86,25.86,25.84,25.84,341,0
+ACVT.US,D,20250623,000000,25.82,25.82,25.82,25.82,142,0
+ACVT.US,D,20250624,000000,25.925,26.0101,25.925,26.0101,200,0
+ACVT.US,D,20250625,000000,25.99,25.99,25.99,25.99,141,0
+ACVT.US,D,20250626,000000,26.06,26.06,26.06,26.06,144,0
+ACVT.US,D,20250627,000000,26.09,26.09,26.09,26.09,203,0
+ACVT.US,D,20250701,000000,26.06,26.12,26.06,26.0812,2400,0
+ACVT.US,D,20250702,000000,26.12,26.13,26.12,26.125,3125,0
+ACVT.US,D,20250703,000000,26.28,26.295,26.25,26.25,2642,0
+ACVT.US,D,20250707,000000,26.28,26.28,26.164,26.164,3251,0
+ACVT.US,D,20250709,000000,26.31,26.34,26.26,26.3102,4520,0
+ACVT.US,D,20250710,000000,26.38,26.3951,26.38,26.3951,3036,0
+ACVT.US,D,20250711,000000,26.3302,26.3302,26.305,26.305,800,0
+ACVT.US,D,20250714,000000,26.245,26.245,26.235,26.2368,951,0
+ACVT.US,D,20250716,000000,26.27,26.27,26.255,26.255,395,0
+ACVT.US,D,20250721,000000,26.405,26.41,26.405,26.41,819,0
+ACVT.US,D,20250723,000000,26.43,26.46,26.425,26.46,1796,0
+ACVT.US,D,20250730,000000,26.42,26.42,26.42,26.42,141,0
+ACVT.US,D,20250731,000000,26.395,26.395,26.3449,26.3449,800,0
+ACVT.US,D,20250805,000000,26.24,26.2552,26.24,26.2552,500,0
+ACVT.US,D,20250806,000000,26.18,26.18,26.15,26.1571,4003,0
+ACVT.US,D,20250811,000000,26.255,26.255,26.18,26.18,383,0
+ACVT.US,D,20250814,000000,26.4208,26.45,26.4208,26.45,411,0
+ACVT.US,D,20250815,000000,26.47,26.4937,26.47,26.4937,100,0
+ACVT.US,D,20250822,000000,26.63,26.7098,26.63,26.7098,100,0
+ACVT.US,D,20250825,000000,26.74,26.74,26.69,26.69,243,0
+ACVT.US,D,20250828,000000,26.755,26.7647,26.755,26.7647,2903,0
+ACVT.US,D,20250903,000000,26.74,26.74,26.7037,26.7037,309,0
+ACVT.US,D,20250911,000000,26.95,26.95,26.95,26.95,141,0
+ACVT.US,D,20250917,000000,26.99,26.99,26.8987,26.8987,100,0
+ACVT.US,D,20250918,000000,27.07,27.07,27.045,27.045,500,0
+ACVT.US,D,20251003,000000,27,27,26.9783,26.9783,1000,0
+ACVT.US,D,20251006,000000,27,27.0232,27,27.0232,302,0
+ACVT.US,D,20251007,000000,26.94,26.94,26.92,26.92,2750,0
+ACVT.US,D,20251013,000000,26.84,26.84,26.84,26.84,401,0
+ACVT.US,D,20251014,000000,26.85,26.85,26.79,26.79,426,0
+ACVT.US,D,20251016,000000,26.93,26.93,26.89,26.9177,751,0
+ACVT.US,D,20251110,000000,26.71,26.71,26.71,26.71,141,0
+ACVT.US,D,20251113,000000,26.73,26.73,26.632,26.632,108,0
+ACVT.US,D,20251119,000000,26.36,26.36,26.3146,26.3146,382,0
+ACVT.US,D,20251125,000000,26.71,26.71,26.7049,26.7049,3000,0
+ACVT.US,D,20251201,000000,26.66,26.6804,26.66,26.6804,2598,0
+ACVT.US,D,20251202,000000,26.72,26.72,26.6438,26.6438,213,0
+ACVT.US,D,20251210,000000,26.98,26.99,26.9055,26.9055,5005,0
+ACVT.US,D,20251215,000000,26.91,26.91,26.8197,26.8197,505,0
+ACVT.US,D,20251223,000000,27.06,27.06,27.02,27.045,555,0
+ACVT.US,D,20251226,000000,26.995,27.04,26.995,27.0044,2414,0
+ACVT.US,D,20251231,000000,26.83,26.83,26.7625,26.7625,332,0
+ACVT.US,D,20260105,000000,26.96,26.96,26.9254,26.9254,1471,0
+ACVT.US,D,20260106,000000,27.02,27.09,27.02,27.0454,18859,0
+ACVT.US,D,20260108,000000,27.13,27.15,27.11,27.129,7355,0
+ACVT.US,D,20260109,000000,27.12,27.13,27.0728,27.1128,400,0
+ACVT.US,D,20260112,000000,27.1098,27.1098,27.07,27.0826,336,0
+ACVT.US,D,20260113,000000,26.97,27.0413,26.97,27.0413,110,0
+ACVT.US,D,20260116,000000,27.045,27.045,27.04,27.0419,536,0
+ACVT.US,D,20260126,000000,27.1,27.12,27.1,27.12,465,0
+ACVT.US,D,20260127,000000,27.0614,27.0902,27.0614,27.0902,297,0
+ACVT.US,D,20260128,000000,27.1,27.1937,27.1,27.1937,181,0
+ACVT.US,D,20260129,000000,26.91,26.9971,26.91,26.9971,2728,0
+ACVT.US,D,20260204,000000,26.81,26.86,26.81,26.8245,227,0
+ACVT.US,D,20260205,000000,26.7,26.7,26.5797,26.5797,151,0
diff --git a/daily/us/nyse stocks/1/aee.us.txt b/daily/us/nyse stocks/1/aee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06903855a3f835a109f95cbf68dccb6235558c40
--- /dev/null
+++ b/daily/us/nyse stocks/1/aee.us.txt	
@@ -0,0 +1,7072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEE.US,D,19980102,000000,23.6659,23.6953,23.3176,23.5608,682782.82380803,0
+AEE.US,D,19980105,000000,23.6953,23.7344,23.148,23.3882,867780.83905694,0
+AEE.US,D,19980106,000000,23.1834,23.2166,22.9744,23.0431,389983.16614081,0
+AEE.US,D,19980107,000000,23.0431,23.0431,22.4899,22.8381,550687.8535208,0
+AEE.US,D,19980108,000000,22.8685,22.8685,22.4272,22.5655,499936.37512239,0
+AEE.US,D,19980109,000000,22.5272,23.0078,22.5272,22.7665,471486.75089713,0
+AEE.US,D,19980112,000000,22.6282,23.0078,22.5655,22.9744,412590.93025186,0
+AEE.US,D,19980113,000000,22.9744,22.9744,22.6705,22.8057,297251.66696354,0
+AEE.US,D,19980114,000000,22.8057,22.8057,22.6282,22.7028,214521.38335622,0
+AEE.US,D,19980115,000000,22.6705,22.6705,22.1506,22.186,238976.84349223,0
+AEE.US,D,19980116,000000,22.3566,22.4615,22.2536,22.286,386142.9767203,0
+AEE.US,D,19980120,000000,20.6394,20.7031,20.0883,20.3933,1616995.0649806,0
+AEE.US,D,19980121,000000,20.2941,20.2941,19.6706,20.255,1578236.275848,0
+AEE.US,D,19980122,000000,20.0146,20.152,19.8794,20.0146,757671.61600703,0
+AEE.US,D,19980123,000000,19.8794,20.0146,19.6038,19.8146,497477.87892142,0
+AEE.US,D,19980126,000000,19.846,19.952,19.5734,19.9117,419815.50328541,0
+AEE.US,D,19980127,000000,19.9117,20.055,19.7097,19.952,866856.99104446,0
+AEE.US,D,19980128,000000,19.846,20.0883,19.846,20.0883,436735.38195099,0
+AEE.US,D,19980129,000000,20.0883,20.3629,20.0146,20.2246,590202.24020013,0
+AEE.US,D,19980130,000000,20.2246,20.2941,20.1177,20.152,748138.44264207,0
+AEE.US,D,19980202,000000,20.2246,20.2941,20.0883,20.1912,358308.23147022,0
+AEE.US,D,19980203,000000,20.152,20.255,20.0146,20.152,290950.94194248,0
+AEE.US,D,19980204,000000,20.152,20.152,19.952,20.0883,857780.64318679,0
+AEE.US,D,19980205,000000,20.3275,20.4305,20.152,20.3275,322935.86535014,0
+AEE.US,D,19980206,000000,20.3629,20.6728,20.2246,20.6728,386142.9767203,0
+AEE.US,D,19980209,000000,20.6011,20.8816,20.6011,20.8394,417819.95079047,0
+AEE.US,D,19980210,000000,20.811,21.0827,20.811,20.8816,549302.08150208,0
+AEE.US,D,19980211,000000,20.811,20.8394,20.7031,20.7776,431506.36141239,0
+AEE.US,D,19980212,000000,20.6394,20.8816,20.5689,20.811,762898.59714604,0
+AEE.US,D,19980213,000000,20.7031,20.8394,20.6011,20.6394,279574.15135175,0
+AEE.US,D,19980217,000000,20.6011,20.9159,20.4305,20.9159,554529.06264112,0
+AEE.US,D,19980218,000000,20.9159,21.0503,20.8816,20.9159,411512.08787085,0
+AEE.US,D,19980219,000000,20.9159,21.018,20.9159,21.018,594046.50841981,0
+AEE.US,D,19980220,000000,20.9768,21.0827,20.811,21.0827,1228086.6624217,0
+AEE.US,D,19980223,000000,21.0827,21.2553,20.9473,21.2553,533773.07335419,0
+AEE.US,D,19980224,000000,21.1523,21.1857,20.9768,21.1857,351385.4895754,0
+AEE.US,D,19980225,000000,21.218,21.3249,21.1209,21.1209,526691.25829165,0
+AEE.US,D,19980226,000000,21.0503,21.1523,20.9473,21.018,234976.56120422,0
+AEE.US,D,19980227,000000,20.9768,21.1798,20.9473,21.1523,336470.3407029,0
+AEE.US,D,19980302,000000,21.018,21.1857,21.018,21.1523,337855.09302182,0
+AEE.US,D,19980303,000000,21.1523,21.1857,21.1209,21.1523,640179.76645564,0
+AEE.US,D,19980304,000000,21.1209,21.1857,21.0503,21.1209,225591.24430925,0
+AEE.US,D,19980305,000000,21.018,21.1523,20.9768,21.0827,451497.57585456,0
+AEE.US,D,19980306,000000,20.5689,20.9768,20.5689,20.9768,5451334.4677824,0
+AEE.US,D,19980309,000000,20.9159,20.9473,20.7776,20.811,475181.12324723,0
+AEE.US,D,19980310,000000,20.811,21.0503,20.7776,20.9768,445959.58627866,0
+AEE.US,D,19980311,000000,20.9473,21.3945,20.9473,21.3249,836255.80025592,0
+AEE.US,D,19980312,000000,21.3249,21.3249,21.1523,21.218,371680.57455589,0
+AEE.US,D,19980313,000000,21.1523,21.3249,21.1209,21.2905,653562.30653924,0
+AEE.US,D,19980316,000000,21.2905,21.8447,21.2553,21.7378,608044.9471784,0
+AEE.US,D,19980317,000000,21.7378,22.186,21.7378,22.186,540533.68298191,0
+AEE.US,D,19980318,000000,22.082,22.5655,22.082,22.4899,1028480.4279379,0
+AEE.US,D,19980319,000000,22.4272,22.8381,22.3566,22.8381,663561.4827096,0
+AEE.US,D,19980320,000000,22.9744,23.354,22.9096,23.2873,801653.30747957,0
+AEE.US,D,19980323,000000,23.2519,23.2873,23.0117,23.148,451191.66591665,0
+AEE.US,D,19980324,000000,23.1117,23.2519,22.9744,23.148,447962.27667214,0
+AEE.US,D,19980325,000000,23.1117,23.354,23.0431,23.354,341392.43160381,0
+AEE.US,D,19980326,000000,23.3176,23.3176,23.0431,23.0813,695086.52151061,0
+AEE.US,D,19980327,000000,22.941,23.0117,22.5987,22.7665,634800.85004746,0
+AEE.US,D,19980330,000000,22.7665,23.0117,22.7028,22.8381,562836.55685484,0
+AEE.US,D,19980331,000000,22.7028,23.2519,22.6282,23.1834,638032.27869154,0
+AEE.US,D,19980401,000000,23.2166,23.2166,22.9096,23.1117,307713.78683993,0
+AEE.US,D,19980402,000000,23.0431,23.2166,23.0117,23.2166,593592.74201192,0
+AEE.US,D,19980403,000000,23.2166,23.4245,23.1117,23.3882,391675.86779722,0
+AEE.US,D,19980406,000000,23.2873,23.3176,23.148,23.2166,276499.75647579,0
+AEE.US,D,19980407,000000,23.148,23.148,22.9096,23.0117,361839.45185345,0
+AEE.US,D,19980408,000000,22.941,23.0431,22.8381,23.0431,696930.13873639,0
+AEE.US,D,19980409,000000,23.0117,23.0431,22.7312,23.0431,1125206.0912045,0
+AEE.US,D,19980413,000000,23.1117,23.1117,22.9096,23.0117,1225010.2281461,0
+AEE.US,D,19980414,000000,22.941,23.2873,22.8685,23.2519,809495.81858769,0
+AEE.US,D,19980415,000000,23.1834,23.3882,23.1117,23.2873,549147.08713355,0
+AEE.US,D,19980416,000000,23.148,23.148,22.9744,23.0813,500248.40325905,0
+AEE.US,D,19980417,000000,23.0813,23.1834,22.8685,23.1834,442735.29553312,0
+AEE.US,D,19980420,000000,23.0813,23.0813,22.8685,22.941,230360.38024122,0
+AEE.US,D,19980421,000000,22.8381,22.8381,22.5987,22.7312,574980.16168992,0
+AEE.US,D,19980422,000000,22.6705,22.7028,22.5655,22.5655,438879.81061572,0
+AEE.US,D,19980423,000000,22.5987,22.7312,21.8751,21.8751,596202.15378226,0
+AEE.US,D,19980424,000000,21.8751,22.3242,21.7044,21.9476,613276.00711659,0
+AEE.US,D,19980427,000000,21.8751,21.9476,21.018,21.7711,196840.80864505,0
+AEE.US,D,19980428,000000,21.8045,21.8447,21.4975,21.6024,911301.62622305,0
+AEE.US,D,19980429,000000,21.6672,21.6672,21.3945,21.4975,373530.30998042,0
+AEE.US,D,19980430,000000,21.5632,21.9476,21.5632,21.8045,680326.36700665,0
+AEE.US,D,19980501,000000,21.8447,21.8447,21.6024,21.6348,396752.95306668,0
+AEE.US,D,19980504,000000,21.7044,21.7378,21.4671,21.6024,269572.93578181,0
+AEE.US,D,19980505,000000,21.4975,21.5632,21.218,21.4279,254968.79534617,0
+AEE.US,D,19980506,000000,21.5338,21.5338,21.3249,21.4671,208065.66396662,0
+AEE.US,D,19980507,000000,21.3945,21.4671,21.3945,21.4671,181918.52187398,0
+AEE.US,D,19980508,000000,21.3945,21.4975,21.2553,21.3612,251431.45676417,0
+AEE.US,D,19980511,000000,21.3612,21.6024,21.3249,21.3945,443196.19983958,0
+AEE.US,D,19980512,000000,21.3945,21.4279,21.2905,21.4279,153932.86105455,0
+AEE.US,D,19980513,000000,21.3612,21.3945,21.1857,21.2905,192075.75151227,0
+AEE.US,D,19980514,000000,21.2553,21.3612,21.218,21.2905,270496.78379427,0
+AEE.US,D,19980515,000000,21.2905,21.3945,21.1857,21.218,346618.39304303,0
+AEE.US,D,19980518,000000,21.1209,21.218,20.9768,21.1209,206678.8722481,0
+AEE.US,D,19980519,000000,21.0827,21.1209,20.8394,21.0827,229441.63072769,0
+AEE.US,D,19980520,000000,21.0827,21.4279,21.0503,21.4279,222361.85506475,0
+AEE.US,D,19980521,000000,21.4279,21.5632,21.3249,21.4671,147778.97280367,0
+AEE.US,D,19980522,000000,21.3945,21.5338,21.218,21.218,310482.27177798,0
+AEE.US,D,19980526,000000,21.2553,21.2905,21.018,21.018,186995.60714344,0
+AEE.US,D,19980527,000000,20.9768,21.2905,20.7031,21.0503,243897.91469335,0
+AEE.US,D,19980528,000000,21.0503,21.3945,21.0503,21.2905,334472.74880837,0
+AEE.US,D,19980529,000000,21.218,21.5338,21.218,21.5338,250661.58342045,0
+AEE.US,D,19980601,000000,21.4671,22.39,21.4279,22.3242,292490.68862994,0
+AEE.US,D,19980602,000000,22.186,22.4272,22.082,22.2203,270186.79505721,0
+AEE.US,D,19980603,000000,22.1506,22.4899,22.1153,22.286,161466.40312537,0
+AEE.US,D,19980604,000000,22.186,22.3566,22.1153,22.186,205755.02423564,0
+AEE.US,D,19980605,000000,22.1506,22.4899,22.1506,22.4899,257885.1367542,0
+AEE.US,D,19980608,000000,22.0457,22.082,21.8751,21.9094,2883060.4461933,0
+AEE.US,D,19980609,000000,21.9476,21.9476,21.6024,21.6672,401361.99613112,0
+AEE.US,D,19980610,000000,21.7044,22.1153,21.6672,22.082,268499.19189975,0
+AEE.US,D,19980611,000000,22.0133,22.2908,21.8751,22.186,400592.12278739,0
+AEE.US,D,19980612,000000,22.082,22.2203,21.8751,22.082,423046.93192949,0
+AEE.US,D,19980615,000000,22.0133,22.082,21.8447,21.9094,349075.86954421,0
+AEE.US,D,19980616,000000,22.0133,22.0457,21.8751,21.9094,435196.65496333,0
+AEE.US,D,19980617,000000,21.9094,21.9781,21.7044,21.7711,560063.99311762,0
+AEE.US,D,19980618,000000,21.8751,22.186,21.8045,22.1153,473946.26679789,0
+AEE.US,D,19980619,000000,22.1153,22.1153,21.7711,21.8447,327086.04350773,0
+AEE.US,D,19980622,000000,21.8751,22.082,21.8447,21.8447,186385.8266672,0
+AEE.US,D,19980623,000000,21.9094,21.9094,21.7378,21.8751,162387.19203848,0
+AEE.US,D,19980624,000000,21.8045,21.9476,21.8045,21.8045,543148.19325121,0
+AEE.US,D,19980625,000000,22.0133,22.0457,21.6348,21.6672,391063.02822162,0
+AEE.US,D,19980626,000000,21.6348,21.8045,21.5338,21.7044,328626.80989499,0
+AEE.US,D,19980629,000000,21.8045,22.082,21.6348,21.9476,302946.69030756,0
+AEE.US,D,19980630,000000,21.7711,22.0457,21.7711,21.8751,349231.88361254,0
+AEE.US,D,19980701,000000,22.0457,22.186,21.8447,22.186,314942.43867265,0
+AEE.US,D,19980702,000000,22.1153,22.2203,21.9781,22.2203,164699.87116905,0
+AEE.US,D,19980706,000000,22.1506,22.2536,21.9476,22.1153,238507.78158744,0
+AEE.US,D,19980707,000000,22.0457,22.2203,22.0133,22.1506,163002.07101367,0
+AEE.US,D,19980708,000000,22.186,22.2536,21.9781,22.186,153469.91734852,0
+AEE.US,D,19980709,000000,22.082,22.1506,22.0133,22.082,196682.75517713,0
+AEE.US,D,19980710,000000,22.0133,22.1153,21.6672,21.9476,578056.59596547,0
+AEE.US,D,19980713,000000,21.9476,21.9476,21.7044,21.7044,140702.25624011,0
+AEE.US,D,19980714,000000,21.7044,21.9094,21.6348,21.8045,290179.02919916,0
+AEE.US,D,19980715,000000,21.6672,21.8751,21.5338,21.7378,217757.91049927,0
+AEE.US,D,19980716,000000,21.6672,21.7044,21.5338,21.6348,461183.70418845,0
+AEE.US,D,19980717,000000,21.6348,21.6348,21.3945,21.6348,238203.91104913,0
+AEE.US,D,19980720,000000,21.5632,21.6024,21.3249,21.4975,127026.04261613,0
+AEE.US,D,19980721,000000,21.4671,21.5632,21.2553,21.4671,326169.3333938,0
+AEE.US,D,19980722,000000,21.4671,21.7378,21.3612,21.7378,104419.29820486,0
+AEE.US,D,19980723,000000,21.6672,21.7044,21.3249,21.4671,152392.09466729,0
+AEE.US,D,19980724,000000,21.4671,21.4671,21.1523,21.3945,379374.20949423,0
+AEE.US,D,19980727,000000,21.3945,21.4671,21.1857,21.4279,278652.34273886,0
+AEE.US,D,19980728,000000,21.3249,21.3612,21.018,21.1857,176232.6758281,0
+AEE.US,D,19980729,000000,21.2239,21.2239,21.018,21.0827,189919.08645003,0
+AEE.US,D,19980730,000000,21.0827,21.4279,21.0503,21.1857,292639.56479971,0
+AEE.US,D,19980731,000000,21.2553,21.2553,20.7031,20.811,285876.9157724,0
+AEE.US,D,19980803,000000,20.9159,21.0827,20.7365,21.0827,186689.69720553,0
+AEE.US,D,19980804,000000,20.9473,21.1857,20.5365,20.5689,235438.48521044,0
+AEE.US,D,19980805,000000,20.5689,20.7776,20.3629,20.7776,257425.25214755,0
+AEE.US,D,19980806,000000,20.7031,20.7776,20.4981,20.7031,105489.98298753,0
+AEE.US,D,19980807,000000,20.6394,21.018,20.5365,20.9473,307404.81780264,0
+AEE.US,D,19980810,000000,20.9473,20.9836,20.811,20.9836,200224.17255829,0
+AEE.US,D,19980811,000000,20.7776,20.9159,20.6394,20.8394,280644.83613443,0
+AEE.US,D,19980812,000000,20.8394,21.6672,20.7031,21.4975,428892.87084288,0
+AEE.US,D,19980813,000000,21.3612,21.6672,21.1209,21.2239,294948.16513112,0
+AEE.US,D,19980814,000000,21.1857,21.4671,21.1523,21.2905,217757.91049927,0
+AEE.US,D,19980817,000000,21.6024,21.6024,21.3612,21.5338,347849.17069321,0
+AEE.US,D,19980818,000000,21.3945,21.5338,21.2905,21.4671,495636.30109523,0
+AEE.US,D,19980819,000000,21.3612,21.4671,21.2239,21.3612,718456.00136704,0
+AEE.US,D,19980820,000000,21.3945,21.4671,21.2239,21.3249,130097.37839269,0
+AEE.US,D,19980821,000000,21.1857,21.8751,21.1523,21.7378,391829.84246596,0
+AEE.US,D,19980824,000000,21.7711,22.0133,21.7044,21.9781,167930.28011334,0
+AEE.US,D,19980825,000000,21.9781,22.0133,21.7044,21.9476,369685.02206095,0
+AEE.US,D,19980826,000000,21.8447,22.2908,21.7378,22.082,460567.80551346,0
+AEE.US,D,19980827,000000,21.9476,22.082,21.7044,21.8045,188687.28910006,0
+AEE.US,D,19980828,000000,21.8045,21.8447,21.3945,21.7378,268191.24256226,0
+AEE.US,D,19980831,000000,21.7044,22.5655,21.6024,21.7711,477174.6363426,0
+AEE.US,D,19980901,000000,21.8751,22.0133,21.7378,21.9476,543920.10599452,0
+AEE.US,D,19980902,000000,21.8751,21.8751,21.3249,21.4671,335399.65592022,0
+AEE.US,D,19980903,000000,21.3249,21.4975,21.1523,21.3612,187307.63528011,0
+AEE.US,D,19980904,000000,21.3612,21.4671,21.1857,21.4671,222361.85506475,0
+AEE.US,D,19980908,000000,20.9836,21.5632,20.9159,21.5632,2665770.5778991,0
+AEE.US,D,19980909,000000,21.5338,21.5632,21.2239,21.5338,154240.81039204,0
+AEE.US,D,19980910,000000,21.3945,21.5632,21.0503,21.4671,218362.59247653,0
+AEE.US,D,19980911,000000,21.4279,21.7378,21.1209,21.7378,397055.80390519,0
+AEE.US,D,19980914,000000,21.7711,21.8113,21.4975,21.7711,239128.77876138,0
+AEE.US,D,19980915,000000,21.7044,21.9781,21.6348,21.9781,215135.24263162,0
+AEE.US,D,19980916,000000,21.8447,22.2203,21.7711,22.186,251431.45676417,0
+AEE.US,D,19980917,000000,21.9781,22.0506,21.7378,22.0133,212059.82805587,0
+AEE.US,D,19980918,000000,22.0133,22.3566,21.9476,22.186,466876.68813288,0
+AEE.US,D,19980921,000000,22.0133,22.2536,21.8751,22.2536,166387.47432649,0
+AEE.US,D,19980922,000000,22.2908,22.6705,22.2908,22.6705,624497.80333878,0
+AEE.US,D,19980923,000000,22.6705,22.8381,22.39,22.7734,755676.06351208,0
+AEE.US,D,19980924,000000,22.7028,22.7734,22.0133,22.4272,233900.77792257,0
+AEE.US,D,19980925,000000,22.2908,22.8057,22.2536,22.4615,415669.40392699,0
+AEE.US,D,19980928,000000,22.7734,22.7734,22.4615,22.7312,251582.37233354,0
+AEE.US,D,19980929,000000,22.8381,23.0813,22.7734,23.0431,481944.79197435,0
+AEE.US,D,19980930,000000,22.9744,23.2519,22.8685,23.0813,290641.97290519,0
+AEE.US,D,19981001,000000,23.3588,23.5266,23.2166,23.4245,394909.3358409,0
+AEE.US,D,19981002,000000,23.3588,24.0099,23.3588,23.8012,655411.02226398,0
+AEE.US,D,19981005,000000,23.7678,24.1758,23.5962,24.1758,378452.40088134,0
+AEE.US,D,19981006,000000,24.1444,24.1758,23.8403,24.115,475642.02755369,0
+AEE.US,D,19981007,000000,24.1444,24.3876,23.5962,23.9031,833179.36598038,0
+AEE.US,D,19981008,000000,23.7678,23.9601,23.3882,23.7678,562989.5118238,0
+AEE.US,D,19981009,000000,23.6659,23.6953,22.7734,23.1176,528845.88395431,0
+AEE.US,D,19981012,000000,22.8685,22.8685,21.8447,21.9094,356309.61987591,0
+AEE.US,D,19981013,000000,21.9781,22.2908,21.8751,22.082,332627.092183,0
+AEE.US,D,19981014,000000,22.2536,22.9096,22.2203,22.5987,502244.97545379,0
+AEE.US,D,19981015,000000,22.4615,23.0813,22.4615,23.0431,597432.93143244,0
+AEE.US,D,19981016,000000,23.0431,23.0431,22.4899,22.4899,600045.40230216,0
+AEE.US,D,19981019,000000,22.6282,22.7734,22.2908,22.39,227589.85590356,0
+AEE.US,D,19981020,000000,22.5331,22.7028,21.8751,21.9476,375683.91594329,0
+AEE.US,D,19981021,000000,21.9781,22.0133,21.6672,21.9094,294948.16513112,0
+AEE.US,D,19981022,000000,21.9476,22.1506,21.8113,22.0506,209449.39658574,0
+AEE.US,D,19981023,000000,22.0506,22.1153,21.4975,21.7044,182383.5049796,0
+AEE.US,D,19981026,000000,21.7711,21.8447,21.5632,21.7711,143321.86500838,0
+AEE.US,D,19981027,000000,21.9476,21.9476,21.6348,21.8113,331699.16537136,0
+AEE.US,D,19981028,000000,21.9094,22.2908,21.8751,21.9781,280185.97122756,0
+AEE.US,D,19981029,000000,22.082,22.1153,21.7378,21.9476,244353.72050082,0
+AEE.US,D,19981030,000000,22.0133,22.1153,21.8113,21.9781,733371.15023956,0
+AEE.US,D,19981102,000000,21.9781,22.2536,21.9781,22.2203,474104.32026581,0
+AEE.US,D,19981103,000000,22.186,22.2908,22.0506,22.2908,568061.49859428,0
+AEE.US,D,19981104,000000,22.4272,22.5655,22.0506,22.2203,277420.54538889,0
+AEE.US,D,19981105,000000,22.2203,22.4272,22.1506,22.4272,297868.58533832,0
+AEE.US,D,19981106,000000,22.4272,22.4272,22.1506,22.4272,187457.53114967,0
+AEE.US,D,19981109,000000,22.4272,22.4272,22.2203,22.39,319399.54646795,0
+AEE.US,D,19981110,000000,22.4272,22.8057,22.3566,22.7312,467177.49957182,0
+AEE.US,D,19981111,000000,22.7734,22.8057,22.4272,22.4899,434889.72532563,0
+AEE.US,D,19981112,000000,22.3566,22.6282,22.3566,22.5331,206217.96794166,0
+AEE.US,D,19981113,000000,22.4899,22.6705,22.4615,22.6705,147320.1078968,0
+AEE.US,D,19981116,000000,22.7028,22.941,22.7028,22.941,259122.03260314,0
+AEE.US,D,19981117,000000,22.8381,23.0431,22.8057,22.9096,232976.92991009,0
+AEE.US,D,19981118,000000,22.9096,22.9096,22.7734,22.8381,104879.18281151,0
+AEE.US,D,19981119,000000,22.8381,22.8381,22.4899,22.6705,319247.61119879,0
+AEE.US,D,19981120,000000,22.7312,22.8057,22.4899,22.8057,191917.69804435,0
+AEE.US,D,19981123,000000,22.7734,22.9096,22.5987,22.7734,211294.03351132,0
+AEE.US,D,19981124,000000,22.8057,22.9096,22.7028,22.8057,273881.16740731,0
+AEE.US,D,19981125,000000,22.8381,23.0813,22.7312,22.941,169927.87200786,0
+AEE.US,D,19981127,000000,23.0431,23.0431,22.8057,22.941,177306.41971016,0
+AEE.US,D,19981130,000000,22.941,22.941,22.5655,22.6705,445186.65383555,0
+AEE.US,D,19981201,000000,22.6705,22.8057,22.5987,22.6705,257580.24651609,0
+AEE.US,D,19981202,000000,22.6282,22.9744,22.6282,22.8381,743063.39677221,0
+AEE.US,D,19981203,000000,22.7312,23.0813,22.7312,22.8381,223285.70307724,0
+AEE.US,D,19981204,000000,22.8381,23.2519,22.8381,23.1176,2993017.7339741,0
+AEE.US,D,19981207,000000,22.7028,23.148,22.7028,23.0431,1324041.4326447,0
+AEE.US,D,19981208,000000,22.941,23.1176,22.8057,22.9744,485637.12492487,0
+AEE.US,D,19981209,000000,22.941,23.0813,22.9096,23.0813,313403.71168498,0
+AEE.US,D,19981210,000000,22.941,23.0117,22.7028,22.8772,510548.39086834,0
+AEE.US,D,19981211,000000,22.8772,23.148,22.7028,23.1176,455341.84407424,0
+AEE.US,D,19981214,000000,22.9744,23.0431,22.8057,22.9744,534075.9241927,0
+AEE.US,D,19981215,000000,22.9096,22.9744,22.7734,22.941,700004.53361235,0
+AEE.US,D,19981216,000000,22.9744,23.1176,22.7734,23.1176,857014.84864223,0
+AEE.US,D,19981217,000000,23.0813,23.5608,23.0813,23.5608,1227159.7553098,0
+AEE.US,D,19981218,000000,23.148,23.6953,23.148,23.6953,886383.22238101,0
+AEE.US,D,19981221,000000,23.5608,23.7678,23.4539,23.7344,283415.36047206,0
+AEE.US,D,19981222,000000,23.6953,23.7344,23.2873,23.4245,423666.90940364,0
+AEE.US,D,19981223,000000,23.3588,23.5266,23.2519,23.4245,244353.72050082,0
+AEE.US,D,19981224,000000,23.3176,23.3882,23.2519,23.2873,47669.945623904,0
+AEE.US,D,19981228,000000,23.148,23.4961,23.148,23.3176,306792.99792683,0
+AEE.US,D,19981229,000000,23.3176,23.4539,23.2166,23.3882,556686.74740314,0
+AEE.US,D,19981230,000000,23.4539,23.4539,23.148,23.3176,246356.41089432,0
+AEE.US,D,19981231,000000,23.3588,23.4961,23.1834,23.4961,185147.91111848,0
+AEE.US,D,19990104,000000,23.4245,23.6315,23.2873,23.4961,497016.97461498,0
+AEE.US,D,19990105,000000,23.4539,23.4961,23.2166,23.2873,161929.34683141,0
+AEE.US,D,19990106,000000,23.3588,23.3588,23.0813,23.2519,194993.1126201,0
+AEE.US,D,19990107,000000,23.0431,23.1834,22.9096,23.0431,193145.41659514,0
+AEE.US,D,19990108,000000,23.0117,23.0117,22.4899,22.8381,337549.18308391,0
+AEE.US,D,19990111,000000,22.7028,22.8772,22.0506,22.3566,400437.12841885,0
+AEE.US,D,19990112,000000,22.2908,22.5655,22.2908,22.4615,519162.81471978,0
+AEE.US,D,19990113,000000,22.39,22.5987,22.2203,22.4272,307255.94163286,0
+AEE.US,D,19990114,000000,22.2908,22.2908,22.0133,22.1153,311868.0437967,0
+AEE.US,D,19990115,000000,22.186,22.2908,22.1506,22.2908,290641.97290519,0
+AEE.US,D,19990119,000000,21.9781,22.0506,21.9094,22.0506,400135.29728012,0
+AEE.US,D,19990120,000000,22.0133,22.0133,21.6672,21.7378,491942.9484449,0
+AEE.US,D,19990121,000000,21.6672,21.8751,21.6348,21.7711,352927.27566245,0
+AEE.US,D,19990122,000000,21.7044,21.9476,21.7044,21.9476,351690.37981352,0
+AEE.US,D,19990125,000000,22.0133,22.186,21.9476,22.1153,534844.77783664,0
+AEE.US,D,19990126,000000,22.186,22.3242,21.7378,21.8447,711383.36360266,0
+AEE.US,D,19990127,000000,21.9781,21.9781,21.5338,21.5691,280491.88116547,0
+AEE.US,D,19990128,000000,21.6348,21.9094,21.5691,21.7711,502705.87976023,0
+AEE.US,D,19990129,000000,21.8447,21.8447,21.3288,21.6024,527463.17103497,0
+AEE.US,D,19990201,000000,21.4671,21.4671,21.018,21.1523,565296.07275562,0
+AEE.US,D,19990202,000000,21.0503,21.1857,20.9159,21.0827,361077.73610807,0
+AEE.US,D,19990203,000000,21.1209,21.1209,20.8816,21.0827,312018.95936607,0
+AEE.US,D,19990204,000000,21.0827,21.0827,20.5041,20.6728,370764.88414176,0
+AEE.US,D,19990205,000000,20.6728,20.7776,20.6011,20.7031,340623.57795987,0
+AEE.US,D,19990208,000000,20.8394,20.9159,20.5689,20.7031,461646.64789448,0
+AEE.US,D,19990209,000000,20.7776,20.8394,20.6011,20.6394,299717.30106307,0
+AEE.US,D,19990210,000000,20.7776,20.8816,20.5365,20.6728,226363.15705257,0
+AEE.US,D,19990211,000000,20.5365,20.6394,20.3629,20.5365,140095.53486326,0
+AEE.US,D,19990212,000000,20.6011,20.6011,20.0883,20.1579,357536.31872691,0
+AEE.US,D,19990216,000000,20.2246,20.6011,20.2246,20.3972,265423.77732401,0
+AEE.US,D,19990217,000000,20.4305,20.9836,20.3629,20.6728,329242.70856997,0
+AEE.US,D,19990218,000000,20.6728,21.2553,20.6394,21.1523,498246.73256536,0
+AEE.US,D,19990219,000000,21.0827,21.1209,20.6728,20.7031,508703.75394278,0
+AEE.US,D,19990222,000000,20.6394,20.9159,20.6394,20.811,420738.33159809,0
+AEE.US,D,19990223,000000,20.7031,20.7776,20.5365,20.7776,454571.9707305,0
+AEE.US,D,19990224,000000,20.8816,20.9836,20.5041,20.5365,428739.91587392,0
+AEE.US,D,19990225,000000,20.4649,20.6394,20.2246,20.3972,330318.49185161,0
+AEE.US,D,19990226,000000,20.4305,20.6011,20.2609,20.5365,452577.43793537,0
+AEE.US,D,19990301,000000,20.4649,20.6011,20.3629,20.5365,358464.24553854,0
+AEE.US,D,19990302,000000,20.5689,20.9473,20.4305,20.7031,425509.50692964,0
+AEE.US,D,19990303,000000,20.6728,21.1209,20.6011,20.9836,366457.67221604,0
+AEE.US,D,19990304,000000,20.9473,21.4975,20.8394,21.2905,696012.40892267,0
+AEE.US,D,19990305,000000,21.4279,21.8113,21.4279,21.5691,606508.25959032,0
+AEE.US,D,19990308,000000,21.0503,21.0503,20.6728,21.0503,485944.05456257,0
+AEE.US,D,19990309,000000,20.9836,21.018,20.4649,20.6394,373069.40567398,0
+AEE.US,D,19990310,000000,20.5689,20.7031,20.3275,20.3972,397212.83767332,0
+AEE.US,D,19990311,000000,20.4649,20.7776,20.3972,20.7031,369531.0473922,0
+AEE.US,D,19990312,000000,20.7031,21.018,20.6728,20.9836,261728.3852741,0
+AEE.US,D,19990315,000000,20.8434,20.8816,20.6011,20.6728,378914.32488757,0
+AEE.US,D,19990316,000000,20.5689,20.8434,20.4649,20.7434,190384.06955564,0
+AEE.US,D,19990317,000000,20.6011,20.7434,20.5365,20.7434,194838.11825155,0
+AEE.US,D,19990318,000000,20.6394,20.9836,20.6011,20.9473,262811.30645429,0
+AEE.US,D,19990319,000000,20.9473,20.9473,20.5365,20.6394,450885.75597874,0
+AEE.US,D,19990322,000000,20.6011,20.7031,20.5041,20.7031,126564.11860989,0
+AEE.US,D,19990323,000000,20.6394,20.7031,20.3275,20.3972,348619.04403694,0
+AEE.US,D,19990324,000000,20.4305,20.9836,20.2941,20.9473,599277.56835801,0
+AEE.US,D,19990325,000000,20.8816,20.8816,20.6728,20.8434,154859.7681664,0
+AEE.US,D,19990326,000000,20.7776,20.8434,20.5689,20.6011,488709.48040123,0
+AEE.US,D,19990329,000000,20.6011,20.7031,20.5041,20.5689,275268.97882562,0
+AEE.US,D,19990330,000000,20.6728,20.6728,20.1177,20.1177,543920.10599452,0
+AEE.US,D,19990331,000000,20.3972,20.3972,19.9177,19.9177,268039.3072931,0
+AEE.US,D,19990401,000000,19.952,20.2941,19.7097,20.1579,550376.84508393,0
+AEE.US,D,19990405,000000,20.1579,20.3629,20.1579,20.3629,353541.13493785,0
+AEE.US,D,19990406,000000,20.3629,20.3629,19.8794,19.9814,262656.31208574,0
+AEE.US,D,19990407,000000,19.952,20.1177,19.7097,19.8794,418430.75096648,0
+AEE.US,D,19990408,000000,19.846,20.2941,19.846,20.2609,386759.89509507,0
+AEE.US,D,19990409,000000,20.1579,20.2246,19.8794,19.9814,230981.37741516,0
+AEE.US,D,19990412,000000,20.1177,20.2246,19.9814,20.1912,200687.11626432,0
+AEE.US,D,19990413,000000,20.055,20.1177,19.9177,20.0216,194071.30400721,0
+AEE.US,D,19990414,000000,20.0216,20.055,19.846,19.9177,351385.4895754,0
+AEE.US,D,19990415,000000,20.0216,20.0883,19.9177,19.952,433042.02930068,0
+AEE.US,D,19990416,000000,20.055,20.1579,19.9177,20.0883,448731.13031609,0
+AEE.US,D,19990419,000000,20.1579,20.6394,20.1579,20.5689,542232.50283707,0
+AEE.US,D,19990420,000000,20.6394,21.3288,20.5689,21.2553,619732.74620599,0
+AEE.US,D,19990421,000000,21.2905,21.4279,21.1209,21.4279,828106.3595101,0
+AEE.US,D,19990422,000000,21.4279,21.4279,21.0503,21.1857,466566.69939581,0
+AEE.US,D,19990423,000000,21.1857,21.2553,21.018,21.0875,228213.9121769,0
+AEE.US,D,19990426,000000,21.0875,21.2553,20.9836,21.0875,226515.09232173,0
+AEE.US,D,19990427,000000,21.1523,21.2239,21.018,21.018,322320.98637496,0
+AEE.US,D,19990428,000000,20.9836,21.2905,20.9159,21.1209,565759.01646164,0
+AEE.US,D,19990429,000000,21.1523,21.4671,21.1209,21.3288,553146.34972177,0
+AEE.US,D,19990430,000000,21.4279,21.4279,21.1857,21.2905,735528.83500159,0
+AEE.US,D,19990503,000000,21.2239,21.7378,21.1857,21.6672,412432.87678394,0
+AEE.US,D,19990504,000000,21.6672,21.6672,21.4671,21.5338,222361.85506475,0
+AEE.US,D,19990505,000000,21.4671,21.7378,21.3945,21.7378,407049.88157659,0
+AEE.US,D,19990506,000000,21.5338,21.6348,21.4671,21.5691,270032.82038846,0
+AEE.US,D,19990507,000000,21.6024,21.7044,21.3945,21.6024,348771.9990059,0
+AEE.US,D,19990510,000000,21.4975,21.9094,21.4279,21.7044,160849.48475061,0
+AEE.US,D,19990511,000000,21.5691,21.7711,21.4279,21.6348,221443.10555125,0
+AEE.US,D,19990512,000000,21.6348,21.7044,21.4671,21.6672,286795.66528592,0
+AEE.US,D,19990513,000000,21.6672,21.9781,21.6024,21.9781,228978.68702166,0
+AEE.US,D,19990514,000000,21.8751,21.8751,21.4671,21.6024,280039.13445736,0
+AEE.US,D,19990517,000000,21.6348,21.9476,21.5338,21.8447,181155.78642882,0
+AEE.US,D,19990518,000000,21.8447,21.9094,21.6024,21.7378,248659.91272675,0
+AEE.US,D,19990519,000000,21.8447,21.9781,21.8113,21.9094,181614.65133567,0
+AEE.US,D,19990520,000000,21.8751,21.9781,21.7378,21.9476,665095.11119829,0
+AEE.US,D,19990521,000000,21.8447,22.186,21.8447,22.082,445959.58627866,0
+AEE.US,D,19990524,000000,22.0506,22.4272,22.0506,22.2203,396441.9446298,0
+AEE.US,D,19990525,000000,22.2203,22.5331,22.2203,22.3967,274344.11111334,0
+AEE.US,D,19990526,000000,22.3967,22.4615,22.186,22.3967,241746.34813008,0
+AEE.US,D,19990527,000000,22.4615,22.4615,22.0133,22.1566,437809.12583305,0
+AEE.US,D,19990528,000000,22.1153,22.5331,22.0506,22.5331,306332.09362039,0
+AEE.US,D,19990601,000000,22.4272,22.4272,22.0506,22.186,295719.05817464,0
+AEE.US,D,19990602,000000,22.186,22.2536,22.1153,22.186,461489.61412636,0
+AEE.US,D,19990603,000000,22.2536,22.2908,22.1153,22.2908,413976.70227058,0
+AEE.US,D,19990604,000000,22.2203,22.2908,22.1566,22.2908,453032.22404305,0
+AEE.US,D,19990607,000000,21.7711,22.082,21.7378,22.0506,525618.5341094,0
+AEE.US,D,19990608,000000,21.8751,21.9781,21.7711,21.8751,374300.18332416,0
+AEE.US,D,19990609,000000,21.8113,21.8751,21.6348,21.8447,213755.58881167,0
+AEE.US,D,19990610,000000,21.8447,21.8751,21.3612,21.3612,304173.38915857,0
+AEE.US,D,19990611,000000,21.3612,21.4671,21.2553,21.4671,367071.53149144,0
+AEE.US,D,19990614,000000,21.5691,21.7378,21.4975,21.673,271110.64306968,0
+AEE.US,D,19990615,000000,21.5691,22.0506,21.5691,21.8751,272340.40102006,0
+AEE.US,D,19990616,000000,21.8751,22.2203,21.7711,22.082,262656.31208574,0
+AEE.US,D,19990617,000000,22.082,22.1566,21.6348,21.8447,249581.72133964,0
+AEE.US,D,19990618,000000,21.8447,21.8751,21.7044,21.8447,481330.93269895,0
+AEE.US,D,19990621,000000,21.8113,21.8447,21.4671,21.5338,500401.35822801,0
+AEE.US,D,19990622,000000,21.4975,21.8447,21.4279,21.7711,351079.5796375,0
+AEE.US,D,19990623,000000,21.8447,21.8447,21.5338,21.7378,278337.25550281,0
+AEE.US,D,19990624,000000,21.7378,21.8447,21.673,21.7044,447036.38926009,0
+AEE.US,D,19990625,000000,21.7711,21.8751,21.673,21.7711,535466.79471039,0
+AEE.US,D,19990628,000000,21.8447,21.9781,21.7711,21.9153,557759.4715854,0
+AEE.US,D,19990629,000000,21.7711,21.8113,21.5691,21.673,307404.81780264,0
+AEE.US,D,19990630,000000,21.673,21.7044,21.1209,21.1209,491942.9484449,0
+AEE.US,D,19990701,000000,21.3288,21.5691,21.1209,21.4279,348619.04403694,0
+AEE.US,D,19990702,000000,21.4279,21.4671,21.2905,21.4279,296792.80205669,0
+AEE.US,D,19990706,000000,21.4279,21.6024,21.3288,21.4671,377685.58663698,0
+AEE.US,D,19990707,000000,21.4671,21.6024,21.2553,21.4671,294948.16513112,0
+AEE.US,D,19990708,000000,21.4279,21.4671,21.3288,21.3612,342463.11638647,0
+AEE.US,D,19990709,000000,21.4975,21.4975,21.3288,21.4671,259883.74834852,0
+AEE.US,D,19990712,000000,21.4671,21.4671,21.2553,21.3288,180840.69919276,0
+AEE.US,D,19990713,000000,21.2553,21.5338,21.2553,21.4975,272959.35879442,0
+AEE.US,D,19990714,000000,21.5691,21.5691,21.2239,21.4279,164699.87116905,0
+AEE.US,D,19990715,000000,21.4975,21.6348,21.4671,21.4975,143171.9691388,0
+AEE.US,D,19990716,000000,21.5338,21.5338,21.2239,21.3945,184382.11657392,0
+AEE.US,D,19990719,000000,21.2905,21.4279,21.1857,21.3288,341543.34717318,0
+AEE.US,D,19990720,000000,21.3288,21.7378,21.2905,21.5691,308019.69677784,0
+AEE.US,D,19990721,000000,21.4671,21.673,21.4671,21.673,235282.47114212,0
+AEE.US,D,19990722,000000,21.5691,21.7044,21.5338,21.673,241591.35376153,0
+AEE.US,D,19990723,000000,21.6024,21.7044,21.6024,21.673,258042.17052232,0
+AEE.US,D,19990726,000000,21.673,21.9476,21.673,21.7711,180996.7132611,0
+AEE.US,D,19990727,000000,21.9476,21.9476,21.673,21.8751,409052.57197008,0
+AEE.US,D,19990728,000000,21.7378,21.8447,21.6348,21.673,326936.14763816,0
+AEE.US,D,19990729,000000,21.6024,21.673,21.3612,21.4279,622499.19174446,0
+AEE.US,D,19990730,000000,21.4279,21.6024,21.4279,21.6024,286644.74971656,0
+AEE.US,D,19990802,000000,21.673,21.8113,21.4671,21.673,257733.20148504,0
+AEE.US,D,19990803,000000,21.673,21.9153,21.673,21.8113,332627.092183,0
+AEE.US,D,19990804,000000,21.7711,21.9153,21.7044,21.7378,398446.67442288,0
+AEE.US,D,19990805,000000,21.8447,21.8447,21.673,21.7711,542687.28894477,0
+AEE.US,D,19990806,000000,21.8113,21.8113,21.3612,21.5691,648181.35073148,0
+AEE.US,D,19990809,000000,21.5691,21.7044,21.5691,21.6348,596817.03275745,0
+AEE.US,D,19990810,000000,21.5691,21.6348,21.3612,21.4975,415669.40392699,0
+AEE.US,D,19990811,000000,21.4279,21.5338,21.2905,21.3612,368606.17967993,0
+AEE.US,D,19990812,000000,21.3945,21.4671,21.2553,21.2905,236667.22346104,0
+AEE.US,D,19990813,000000,21.3945,21.3945,21.2239,21.3288,284186.25351558,0
+AEE.US,D,19990816,000000,21.2905,21.4279,21.2553,21.3945,389679.29560249,0
+AEE.US,D,19990817,000000,21.4671,21.5338,21.3945,21.5338,362150.46029032,0
+AEE.US,D,19990818,000000,21.4279,21.4975,21.2553,21.4671,228514.72361584,0
+AEE.US,D,19990819,000000,21.3612,21.7378,21.2553,21.7378,473642.39625957,0
+AEE.US,D,19990820,000000,21.7378,22.0133,21.7044,21.9476,281570.72354648,0
+AEE.US,D,19990823,000000,21.7711,22.0133,21.7711,21.9153,327861.01535043,0
+AEE.US,D,19990824,000000,21.8447,22.0506,21.8113,22.0133,278337.25550281,0
+AEE.US,D,19990825,000000,21.9476,22.4272,21.9476,22.3967,277573.50035784,0
+AEE.US,D,19990826,000000,22.3566,22.4272,22.2536,22.3242,341080.40346714,0
+AEE.US,D,19990827,000000,22.186,22.3967,22.186,22.2536,271421.65150655,0
+AEE.US,D,19990830,000000,22.0133,22.2908,21.9153,21.9476,310637.26614651,0
+AEE.US,D,19990831,000000,21.9476,22.186,21.9153,22.0506,233129.88487905,0
+AEE.US,D,19990901,000000,21.9153,22.1153,21.9153,22.082,283263.4252029,0
+AEE.US,D,19990902,000000,22.0133,22.1153,21.7378,22.082,3179854.2679498,0
+AEE.US,D,19990903,000000,21.8447,22.2908,21.8447,22.186,410124.27645254,0
+AEE.US,D,19990907,000000,22.1566,22.1566,21.7378,21.8113,241894.20460006,0
+AEE.US,D,19990908,000000,21.673,21.7378,21.5691,21.6024,391829.84246596,0
+AEE.US,D,19990909,000000,21.5338,21.5691,21.4975,21.5691,281108.79954024,0
+AEE.US,D,19990910,000000,21.673,21.8447,21.6348,21.7378,224366.58485784,0
+AEE.US,D,19990913,000000,21.6348,21.6348,21.4975,21.6024,132403.93932451,0
+AEE.US,D,19990914,000000,21.7378,21.7378,21.4338,21.4338,129019.55571148,0
+AEE.US,D,19990915,000000,21.5338,21.673,21.3945,21.3945,132094.97028723,0
+AEE.US,D,19990916,000000,21.2553,21.3612,21.1209,21.1857,122255.88698438,0
+AEE.US,D,19990917,000000,21.1209,21.3612,21.1209,21.3612,214982.28766268,0
+AEE.US,D,19990920,000000,21.3288,21.3288,21.1209,21.1209,165006.80080675,0
+AEE.US,D,19990921,000000,20.9836,21.1209,20.8434,20.9159,267113.41988104,0
+AEE.US,D,19990922,000000,20.9836,21.0875,20.8434,21.0503,308483.66018366,0
+AEE.US,D,19990923,000000,20.9836,21.0875,20.7776,20.811,226515.09232173,0
+AEE.US,D,19990924,000000,20.6728,20.7434,20.5365,20.606,391217.00289036,0
+AEE.US,D,19990927,000000,20.6728,20.8816,20.6394,20.6394,291875.80965474,0
+AEE.US,D,19990928,000000,20.5041,20.7031,20.2941,20.3972,448419.10217942,0
+AEE.US,D,19990929,000000,20.4305,20.606,20.3687,20.5041,419358.67777813,0
+AEE.US,D,19990930,000000,20.606,20.811,20.5365,20.811,367230.60465914,0
+AEE.US,D,19991001,000000,20.8816,21.1209,20.6728,21.1209,500703.18936674,0
+AEE.US,D,19991004,000000,20.9836,21.9476,20.9836,21.4338,1023246.3089004,0
+AEE.US,D,19991005,000000,21.4338,21.4671,21.0503,21.1523,361227.63197764,0
+AEE.US,D,19991006,000000,21.0875,21.1857,20.9473,21.1209,212679.80553003,0
+AEE.US,D,19991007,000000,21.018,21.1523,20.7434,20.811,265423.77732401,0
+AEE.US,D,19991008,000000,20.7776,21.0503,20.7031,20.9836,357692.33279523,0
+AEE.US,D,19991011,000000,20.8816,20.9473,20.4305,20.5689,141018.36317595,0
+AEE.US,D,19991012,000000,20.5365,20.5689,20.2609,20.5041,191764.74307539,0
+AEE.US,D,19991013,000000,20.4649,20.5689,20.3972,20.4649,149319.73919093,0
+AEE.US,D,19991014,000000,20.3972,20.5689,20.3687,20.5689,1258534.8982413,0
+AEE.US,D,19991015,000000,20.5689,20.5689,20.1245,20.1245,352765.14339537,0
+AEE.US,D,19991018,000000,20.2246,20.3275,20.1245,20.2941,622191.24240697,0
+AEE.US,D,19991019,000000,20.3275,20.3275,20.0216,20.0883,536846.44853034,0
+AEE.US,D,19991020,000000,20.0883,20.1245,19.8794,20.055,220367.32226961,0
+AEE.US,D,19991021,000000,19.9177,19.9814,19.8146,19.952,332468.0190153,0
+AEE.US,D,19991022,000000,20.0883,20.1912,19.8794,19.952,594510.47182564,0
+AEE.US,D,19991025,000000,19.8146,20.1245,19.7832,19.9177,348159.15943028,0
+AEE.US,D,19991026,000000,19.9177,20.3275,19.9177,20.1579,759056.36832595,0
+AEE.US,D,19991027,000000,20.2246,20.7434,20.1912,20.6394,289416.29375398,0
+AEE.US,D,19991028,000000,20.7434,21.018,20.7031,20.9159,232052.06219784,0
+AEE.US,D,19991029,000000,20.9159,21.0503,20.7031,20.811,340312.569523,0
+AEE.US,D,19991101,000000,20.8434,20.9836,20.811,20.8434,224516.48072741,0
+AEE.US,D,19991102,000000,20.8816,21.1857,20.8434,20.9473,274651.04075105,0
+AEE.US,D,19991103,000000,21.018,21.018,20.606,20.7776,296025.98781234,0
+AEE.US,D,19991104,000000,20.8434,20.9159,20.5041,20.5689,157165.30939842,0
+AEE.US,D,19991105,000000,20.811,20.9159,20.6394,20.6394,228213.9121769,0
+AEE.US,D,19991108,000000,20.7434,20.7434,20.4649,20.5365,135022.52839298,0
+AEE.US,D,19991109,000000,20.5365,20.5365,20.3275,20.3972,317247.97990467,0
+AEE.US,D,19991110,000000,20.3972,20.3972,20.1579,20.2609,240052.62677387,0
+AEE.US,D,19991111,000000,20.2246,20.2941,20.055,20.2246,314480.51466642,0
+AEE.US,D,19991112,000000,20.2941,20.5041,20.2246,20.2609,374145.18895562,0
+AEE.US,D,19991115,000000,20.0883,20.2246,19.952,20.055,175615.75745334,0
+AEE.US,D,19991117,000000,20.1912,20.2609,19.9177,20.0216,296792.80205669,0
+AEE.US,D,19991118,000000,19.8794,20.1912,19.8794,20.0883,576825.81831529,0
+AEE.US,D,19991119,000000,20.055,20.0883,19.6773,19.7097,513009.94616871,0
+AEE.US,D,19991122,000000,19.7097,19.7097,19.2979,19.3645,452267.44919828,0
+AEE.US,D,19991123,000000,19.3645,19.3645,18.8829,18.9556,737987.33120256,0
+AEE.US,D,19991124,000000,18.9163,18.9163,18.78,18.8829,687856.84997809,0
+AEE.US,D,19991126,000000,18.8829,18.8829,18.7487,18.78,161162.53258705,0
+AEE.US,D,19991129,000000,18.7163,18.7163,18.1622,18.3701,604356.69302705,0
+AEE.US,D,19991130,000000,18.4338,19.0929,18.3701,19.0585,1609460.50321,0
+AEE.US,D,19991201,000000,19.0585,19.1968,18.8193,18.8829,873158.73576533,0
+AEE.US,D,19991202,000000,18.9163,18.9556,18.8193,18.9163,896840.24375843,0
+AEE.US,D,19991203,000000,19.0585,19.0929,18.9163,18.986,2309459.9383233,0
+AEE.US,D,19991206,000000,18.78,18.8193,18.4338,18.576,942360.66221864,0
+AEE.US,D,19991207,000000,18.5398,18.6761,18.3701,18.5398,1275911.6024141,0
+AEE.US,D,19991208,000000,18.4751,18.5094,18.2995,18.3299,407205.89564492,0
+AEE.US,D,19991209,000000,18.3299,18.3299,18.0592,18.1622,705847.41342635,0
+AEE.US,D,19991210,000000,18.1622,18.2338,17.8504,18.0259,719538.92254724,0
+AEE.US,D,19991213,000000,18.0592,18.0592,17.715,17.8504,683549.63805237,0
+AEE.US,D,19991214,000000,17.8504,18.0259,17.8504,17.8876,578056.59596547,0
+AEE.US,D,19991215,000000,17.8876,18.0592,17.7513,18.0259,421512.283741,0
+AEE.US,D,19991216,000000,18.0259,18.0592,17.818,17.818,593432.64914442,0
+AEE.US,D,19991217,000000,17.8876,17.8876,17.6091,17.818,808106.9874696,0
+AEE.US,D,19991220,000000,17.7846,18.0906,17.6091,17.8768,614807.59620571,0
+AEE.US,D,19991221,000000,17.9553,18.2651,17.9553,18.2338,824410.96746019,0
+AEE.US,D,19991222,000000,18.2338,18.2651,18.1622,18.1965,495171.31798961,0
+AEE.US,D,19991223,000000,18.1965,18.2651,18.1622,18.2338,443656.08444622,0
+AEE.US,D,19991227,000000,18.1622,18.3701,18.1622,18.2338,332316.08374614,0
+AEE.US,D,19991228,000000,18.2651,18.3701,18.1965,18.2651,1168569.8446024,0
+AEE.US,D,19991229,000000,18.1965,18.2651,17.9219,18.0906,516700.23971964,0
+AEE.US,D,19991230,000000,18.1289,18.1622,17.9935,18.0592,687548.9006406,0
+AEE.US,D,19991231,000000,18.0906,18.1289,17.9219,18.0259,249276.83110153,0
+AEE.US,D,20000103,000000,17.9219,17.9553,17.3688,17.7846,1077687.06115,0
+AEE.US,D,20000104,000000,17.7846,17.8876,17.715,17.7846,700615.33378837,0
+AEE.US,D,20000105,000000,17.7846,18.4751,17.7846,18.4751,1988675.6395365,0
+AEE.US,D,20000106,000000,18.4751,18.5398,18.2995,18.4034,492713.84148842,0
+AEE.US,D,20000107,000000,18.4338,18.7163,18.4034,18.6761,480869.0086927,0
+AEE.US,D,20000110,000000,18.6761,18.8507,18.5094,18.5398,743217.37144097,0
+AEE.US,D,20000111,000000,18.5094,18.5398,18.4034,18.5094,736911.54792092,0
+AEE.US,D,20000112,000000,18.576,18.6466,18.3299,18.6124,369685.02206095,0
+AEE.US,D,20000113,000000,18.576,18.7487,18.5094,18.6761,361542.71921368,0
+AEE.US,D,20000114,000000,18.6466,18.6466,18.2651,18.4034,431964.20661946,0
+AEE.US,D,20000118,000000,18.4034,18.4034,17.7846,17.7846,639724.98034795,0
+AEE.US,D,20000119,000000,17.8504,18.2651,17.818,18.2338,624648.71890815,0
+AEE.US,D,20000120,000000,18.1289,18.1965,18.0259,18.1622,326475.24333171,0
+AEE.US,D,20000121,000000,18.1965,18.2995,18.0592,18.2995,625884.59505728,0
+AEE.US,D,20000124,000000,18.2995,18.6761,18.2995,18.4034,526540.34272228,0
+AEE.US,D,20000125,000000,18.3701,18.4338,17.8504,17.9553,624188.8343015,0
+AEE.US,D,20000126,000000,18.0259,18.2995,17.9935,18.1622,499167.52147846,0
+AEE.US,D,20000127,000000,18.0906,18.2338,18.0259,18.1289,447654.32733465,0
+AEE.US,D,20000128,000000,17.9935,18.0592,17.7513,17.7846,938672.40806729,0
+AEE.US,D,20000131,000000,17.818,18.0592,17.6091,17.9219,394750.26267318,0
+AEE.US,D,20000201,000000,18.0592,18.0592,17.7846,17.9219,284804.19159015,0
+AEE.US,D,20000202,000000,18.0592,18.3701,17.9219,17.9219,643572.30766701,0
+AEE.US,D,20000203,000000,17.9219,18.4034,17.9219,18.1289,668017.57080509,0
+AEE.US,D,20000204,000000,18.1622,18.2651,17.4727,17.5797,582364.82759098,0
+AEE.US,D,20000207,000000,17.5797,17.5797,17.4081,17.4727,361227.63197764,0
+AEE.US,D,20000208,000000,17.4727,17.8504,17.4727,17.5453,476562.81646679,0
+AEE.US,D,20000209,000000,17.8876,17.8876,17.3365,17.3688,505778.23523661,0
+AEE.US,D,20000210,000000,17.3688,17.5111,17.0618,17.1276,564527.21911167,0
+AEE.US,D,20000211,000000,17.1276,17.2698,17.0618,17.0618,686163.1286219,0
+AEE.US,D,20000214,000000,17.2002,17.3365,16.9952,17.2002,402134.92857423,0
+AEE.US,D,20000215,000000,17.2002,17.2306,17.0618,17.1276,307099.92756454,0
+AEE.US,D,20000216,000000,17.0618,17.1668,16.9579,17.0237,236823.23752937,0
+AEE.US,D,20000217,000000,17.0237,17.0237,16.7519,16.7833,287414.62306028,0
+AEE.US,D,20000218,000000,16.7833,16.7833,16.2694,16.6441,712305.17221554,0
+AEE.US,D,20000222,000000,16.7833,16.8559,16.5793,16.7519,322477.00044328,0
+AEE.US,D,20000223,000000,16.7196,16.7519,16.343,16.6441,449496.92486064,0
+AEE.US,D,20000224,000000,16.6441,16.6441,15.684,15.8958,611887.17599849,0
+AEE.US,D,20000225,000000,15.8958,16.0626,15.684,15.8958,457342.49506814,0
+AEE.US,D,20000228,000000,16.0303,16.5793,15.8958,16.5432,1003105.1985887,0
+AEE.US,D,20000229,000000,16.4814,16.5432,16.343,16.5088,1179489.8096859,0
+AEE.US,D,20000301,000000,16.4058,16.4814,15.9625,16.238,488558.56483186,0
+AEE.US,D,20000302,000000,15.8606,16.0303,15.7164,15.9253,893150.96990729,0
+AEE.US,D,20000303,000000,15.9625,16.238,15.8606,16.0626,420738.33159809,0
+AEE.US,D,20000306,000000,15.9625,15.9625,15.4134,15.5124,3449124.3528931,0
+AEE.US,D,20000307,000000,15.275,15.6193,15.2025,15.3388,453193.33661034,0
+AEE.US,D,20000308,000000,15.3781,15.6193,15.275,15.4134,752755.64330487,0
+AEE.US,D,20000309,000000,15.4134,15.5497,15.275,15.4446,583904.57427844,0
+AEE.US,D,20000310,000000,15.5801,15.5801,15.4134,15.483,333397.98522652,0
+AEE.US,D,20000313,000000,15.5497,15.5497,15.3388,15.483,388760.54608898,0
+AEE.US,D,20000314,000000,15.483,15.483,15.1701,15.3104,461030.7492195,0
+AEE.US,D,20000315,000000,15.3104,16.0626,15.3104,15.9959,685856.19898419,0
+AEE.US,D,20000316,000000,16.1322,16.9266,16.0626,16.8559,743835.30951553,0
+AEE.US,D,20000317,000000,16.7196,16.7893,16.5088,16.5793,1239620.4867806,0
+AEE.US,D,20000320,000000,16.5793,16.7893,16.5088,16.6441,689852.40247303,0
+AEE.US,D,20000321,000000,16.6441,16.7893,16.6441,16.7519,781356.18309951,0
+AEE.US,D,20000322,000000,16.7519,16.7519,16.3744,16.5793,994032.92953016,0
+AEE.US,D,20000323,000000,16.445,16.8883,16.445,16.6167,495014.28422148,0
+AEE.US,D,20000324,000000,16.5432,16.7893,16.445,16.7893,520545.52763912,0
+AEE.US,D,20000327,000000,16.8559,17.0952,16.8236,17.0305,352462.29255684,0
+AEE.US,D,20000328,000000,17.0618,17.1276,16.6853,16.6853,543607.05815807,0
+AEE.US,D,20000329,000000,16.7196,17.1668,16.7196,16.8883,568829.33253843,0
+AEE.US,D,20000330,000000,17.0305,17.1668,16.6853,16.8559,697390.02334304,0
+AEE.US,D,20000331,000000,17.0305,17.0305,16.6853,17.0305,492862.71765821,0
+AEE.US,D,20000403,000000,16.9952,17.1668,16.8559,17.1276,763666.43109019,0
+AEE.US,D,20000404,000000,17.0952,17.6817,17.0952,17.5797,985109.53664143,0
+AEE.US,D,20000405,000000,17.5453,18.1622,17.5453,17.9219,579593.28355355,0
+AEE.US,D,20000406,000000,17.9553,18.0592,17.5797,17.715,563912.34013649,0
+AEE.US,D,20000407,000000,17.715,17.9219,17.3688,17.4081,474104.32026581,0
+AEE.US,D,20000410,000000,17.2698,17.818,17.1668,17.5111,570368.0595261,0
+AEE.US,D,20000411,000000,17.6474,17.9219,17.4727,17.6091,253270.99519079,0
+AEE.US,D,20000412,000000,17.7513,18.1622,17.7513,17.818,292799.65766722,0
+AEE.US,D,20000413,000000,17.818,18.6466,17.6091,18.2995,1352490.0371702,0
+AEE.US,D,20000414,000000,18.2995,18.6124,17.9219,18.0985,339548.81437803,0
+AEE.US,D,20000417,000000,17.9553,18.2995,17.6474,18.2995,605433.49600848,0
+AEE.US,D,20000418,000000,18.1965,18.4751,18.0985,18.2995,673398.52661287,0
+AEE.US,D,20000419,000000,18.1622,18.2651,17.8552,18.2338,396597.95869812,0
+AEE.US,D,20000420,000000,18.2651,18.6466,18.1622,18.6466,692775.88177962,0
+AEE.US,D,20000424,000000,18.576,19.2635,18.576,19.2282,516547.28475069,0
+AEE.US,D,20000425,000000,19.2979,20.2305,19.2635,20.1245,1133357.5713499,0
+AEE.US,D,20000426,000000,20.2305,20.9159,20.1912,20.8434,917755.30621306,0
+AEE.US,D,20000427,000000,20.6394,20.9159,20.4697,20.5041,1096601.4726107,0
+AEE.US,D,20000428,000000,20.4305,20.4305,19.7832,20.1912,545458.8329822,0
+AEE.US,D,20000501,000000,20.055,20.2609,19.8146,20.055,582051.77975453,0
+AEE.US,D,20000502,000000,20.055,20.2305,19.5027,19.5734,678786.62031918,0
+AEE.US,D,20000503,000000,19.4703,19.645,19.2635,19.4342,361839.45185345,0
+AEE.US,D,20000504,000000,19.2979,20.055,19.0929,19.952,453958.11145511,0
+AEE.US,D,20000505,000000,19.7431,19.7431,19.2635,19.5401,300482.07590783,0
+AEE.US,D,20000508,000000,19.4038,20.4305,19.3645,19.7832,556064.73052939,0
+AEE.US,D,20000509,000000,19.7431,19.8853,19.5734,19.7832,316167.09812407,0
+AEE.US,D,20000510,000000,19.7832,20.1579,19.7431,19.8853,418276.77629775,0
+AEE.US,D,20000511,000000,19.6773,20.3687,19.6773,20.3275,346618.39304303,0
+AEE.US,D,20000512,000000,20.1912,20.4305,20.0216,20.1245,391981.77773512,0
+AEE.US,D,20000515,000000,19.9814,20.5365,19.9177,20.3275,373221.34094314,0
+AEE.US,D,20000516,000000,20.2941,20.4305,19.7097,20.1912,383524.38765183,0
+AEE.US,D,20000517,000000,20.1245,20.1245,19.3645,19.6038,490248.2073889,0
+AEE.US,D,20000518,000000,19.5027,20.2305,19.5027,19.846,306635.96415871,0
+AEE.US,D,20000519,000000,19.7097,19.952,19.4038,19.9177,399523.47740431,0
+AEE.US,D,20000522,000000,20.0216,20.5365,19.952,20.2609,330471.44682056,0
+AEE.US,D,20000523,000000,20.0216,20.2609,19.952,20.1245,412432.87678394,0
+AEE.US,D,20000524,000000,20.1912,20.71,20.1245,20.5041,400903.13122426,0
+AEE.US,D,20000525,000000,20.3972,20.3972,20.0216,20.2941,393828.45406028,0
+AEE.US,D,20000526,000000,20.1579,20.71,20.1245,20.2609,427507.09882416,0
+AEE.US,D,20000530,000000,20.3972,20.3972,19.952,20.055,329859.62694475,0
+AEE.US,D,20000531,000000,20.1245,20.3972,20.055,20.1912,219597.44892588,0
+AEE.US,D,20000601,000000,20.055,20.2609,19.846,20.2305,451643.39292496,0
+AEE.US,D,20000602,000000,20.2305,20.2609,19.8146,19.846,244505.65576998,0
+AEE.US,D,20000605,000000,19.8146,19.8146,19.1968,19.3645,3822189.679768,0
+AEE.US,D,20000606,000000,18.6466,19.4703,18.6466,19.4038,747986.50737291,0
+AEE.US,D,20000607,000000,19.3341,19.4342,19.2282,19.2635,378294.34741342,0
+AEE.US,D,20000608,000000,19.2282,19.2635,18.7163,19.0232,1135508.1182135,0
+AEE.US,D,20000609,000000,19.2979,19.5401,19.1634,19.5027,517006.14965755,0
+AEE.US,D,20000612,000000,19.5734,19.7832,19.5401,19.5931,361385.68544555,0
+AEE.US,D,20000613,000000,19.5401,20.0216,19.5401,19.6038,337695.00015431,0
+AEE.US,D,20000614,000000,19.6773,19.6773,19.1968,19.2282,290338.10236687,0
+AEE.US,D,20000615,000000,19.3341,19.952,19.2979,19.6038,286031.91014095,0
+AEE.US,D,20000616,000000,19.4038,19.8146,19.4038,19.5027,614499.64686822,0
+AEE.US,D,20000619,000000,19.3645,19.6773,19.2979,19.4703,613737.93112283,0
+AEE.US,D,20000620,000000,19.3341,19.5027,18.986,19.4038,389679.29560249,0
+AEE.US,D,20000621,000000,19.2979,19.7832,19.2979,19.4342,375375.9666058,0
+AEE.US,D,20000622,000000,19.2635,19.2979,19.0232,19.2282,558990.24923558,0
+AEE.US,D,20000623,000000,19.2979,19.5027,19.1273,19.2635,242820.09201213,0
+AEE.US,D,20000626,000000,19.3341,19.846,19.2282,19.5401,1579471.1322972,0
+AEE.US,D,20000627,000000,19.5734,19.7832,19.0232,19.0929,538534.05168779,0
+AEE.US,D,20000628,000000,19.0585,19.6773,18.7163,19.5734,564527.21911167,0
+AEE.US,D,20000629,000000,19.6038,19.6773,18.9556,19.0232,834718.09296804,0
+AEE.US,D,20000630,000000,19.0585,19.6773,18.3368,18.576,1068770.8061598,0
+AEE.US,D,20000703,000000,18.7487,19.2282,18.7487,19.1968,521159.38691452,0
+AEE.US,D,20000705,000000,19.2282,19.6038,19.0929,19.1634,805034.63199322,0
+AEE.US,D,20000706,000000,19.0585,19.3645,18.986,19.0232,362917.27453467,0
+AEE.US,D,20000707,000000,19.0585,19.3341,18.9233,19.1968,351385.4895754,0
+AEE.US,D,20000710,000000,19.2635,19.5401,19.1634,19.4038,559144.22390433,0
+AEE.US,D,20000711,000000,19.2635,19.7097,19.0929,19.7097,418742.77910316,0
+AEE.US,D,20000712,000000,19.8146,20.0216,19.4038,19.7481,555602.80652317,0
+AEE.US,D,20000713,000000,19.4703,19.7097,19.4703,19.6773,291257.87158017,0
+AEE.US,D,20000714,000000,19.6038,19.846,19.2635,19.3341,309710.35903466,0
+AEE.US,D,20000717,000000,19.3341,19.4703,19.2635,19.3871,349388.91738067,0
+AEE.US,D,20000718,000000,19.4038,19.7832,19.4038,19.5027,417209.15061445,0
+AEE.US,D,20000719,000000,19.8146,20.1579,19.8146,19.8146,654179.22491402,0
+AEE.US,D,20000720,000000,20.0883,20.2305,20.0216,20.0883,427203.22828584,0
+AEE.US,D,20000721,000000,20.0883,20.1579,19.846,19.9872,385987.98235175,0
+AEE.US,D,20000724,000000,19.846,19.952,19.5401,19.7481,335697.40825979,0
+AEE.US,D,20000725,000000,19.8146,19.9872,19.7481,19.8853,293410.45784324,0
+AEE.US,D,20000726,000000,19.7481,19.9872,19.5734,19.6195,388446.47855273,0
+AEE.US,D,20000727,000000,19.645,20.2305,19.6038,20.1245,699388.63493735,0
+AEE.US,D,20000728,000000,20.1579,20.2609,19.846,20.0216,261728.3852741,0
+AEE.US,D,20000731,000000,20.2941,20.3687,19.846,19.9177,475490.09228452,0
+AEE.US,D,20000801,000000,19.952,20.6394,19.9177,20.5689,843481.39298927,0
+AEE.US,D,20000802,000000,20.5689,20.816,20.5365,20.71,688162.759916,0
+AEE.US,D,20000803,000000,20.816,21.3945,20.7434,20.9267,1122897.4908731,0
+AEE.US,D,20000804,000000,20.8434,21.2553,20.3687,21.1209,581284.96551016,0
+AEE.US,D,20000807,000000,21.0581,21.2553,20.71,21.2298,796273.3713716,0
+AEE.US,D,20000808,000000,21.3945,21.4338,21.0875,21.3288,380912.93648189,0
+AEE.US,D,20000809,000000,21.2239,21.3288,21.1209,21.2974,574980.16168992,0
+AEE.US,D,20000810,000000,21.3945,21.3945,21.1209,21.27,202988.57869717,0
+AEE.US,D,20000811,000000,21.2553,21.5691,21.2553,21.368,674171.45905596,0
+AEE.US,D,20000814,000000,21.2553,21.6024,21.1209,21.5377,441508.59668212,0
+AEE.US,D,20000815,000000,21.4671,21.7378,21.4338,21.6024,523311.97317759,0
+AEE.US,D,20000816,000000,21.3945,21.8113,21.3612,21.8113,211136.99974318,0
+AEE.US,D,20000817,000000,21.8113,22.186,21.776,21.9153,436118.46357622,0
+AEE.US,D,20000818,000000,21.8809,22.0202,21.8809,21.9781,552064.44824139,0
+AEE.US,D,20000821,000000,21.8809,21.9781,21.6348,21.776,330784.49465702,0
+AEE.US,D,20000822,000000,21.6348,21.776,21.5691,21.7378,217291.90769386,0
+AEE.US,D,20000823,000000,21.6024,21.8809,21.5377,21.776,186226.7534995,0
+AEE.US,D,20000824,000000,21.673,21.7044,21.5377,21.673,290641.97290519,0
+AEE.US,D,20000825,000000,21.5377,21.5691,21.3945,21.5377,413976.70227058,0
+AEE.US,D,20000828,000000,21.3288,21.9781,21.3288,21.8113,374145.18895562,0
+AEE.US,D,20000829,000000,21.7378,21.8447,21.6348,21.7378,401520.04959904,0
+AEE.US,D,20000830,000000,21.6024,22.2908,21.6024,21.8809,422124.10361682,0
+AEE.US,D,20000831,000000,21.8809,22.3634,21.8447,22.2654,796117.35730326,0
+AEE.US,D,20000901,000000,22.1566,22.2203,22.0506,22.1566,412129.00624562,0
+AEE.US,D,20000905,000000,22.0202,22.6705,22.0202,22.6705,600820.37414486,0
+AEE.US,D,20000906,000000,22.5331,23.1176,22.5331,23.0882,2309153.0086857,0
+AEE.US,D,20000907,000000,23.1981,23.4372,23.1981,23.4372,3557072.8320816,0
+AEE.US,D,20000908,000000,23.3647,23.8874,23.3314,23.8717,1356795.2096963,0
+AEE.US,D,20000911,000000,23.8208,24.2453,23.8208,24.0099,880079.43826056,0
+AEE.US,D,20000912,000000,24.0326,24.3787,23.9638,24.1041,997726.28218047,0
+AEE.US,D,20000913,000000,24.064,24.419,23.7865,23.8874,966662.1476859,0
+AEE.US,D,20000914,000000,23.7865,23.7865,23.299,23.5795,755978.91435061,0
+AEE.US,D,20000915,000000,23.6834,23.9227,23.5795,23.7608,1497966.5278412,0
+AEE.US,D,20000918,000000,23.5393,23.7541,23.403,23.7167,1176567.3500791,0
+AEE.US,D,20000919,000000,23.6834,23.6834,22.5655,22.6361,602050.13209523,0
+AEE.US,D,20000920,000000,22.4899,22.4899,21.6544,21.7976,1107677.4517624,0
+AEE.US,D,20000921,000000,21.726,21.7604,20.9209,21.2014,1368332.0931546,0
+AEE.US,D,20000922,000000,21.2014,22.1115,21.0317,22.0065,932671.47478537,0
+AEE.US,D,20000925,000000,21.9349,22.286,21.7976,22.181,450261.6997054,0
+AEE.US,D,20000926,000000,22.2134,22.8107,22.2134,22.6705,573906.41780787,0
+AEE.US,D,20000927,000000,22.5655,23.1244,22.0761,23.0195,1068156.9468845,0
+AEE.US,D,20000928,000000,23.0195,23.4756,22.9803,23.1981,589133.59481704,0
+AEE.US,D,20000929,000000,23.2285,23.6452,23.2285,23.4098,526691.25829165,0
+AEE.US,D,20001002,000000,23.5393,23.7541,22.8772,23.7541,973579.79108175,0
+AEE.US,D,20001003,000000,23.6452,23.7541,23.0195,23.0509,667553.60739927,0
+AEE.US,D,20001004,000000,23.0509,23.508,22.2134,22.4204,711077.45366476,0
+AEE.US,D,20001005,000000,22.5331,22.9803,21.9015,21.9349,607888.93311008,0
+AEE.US,D,20001006,000000,21.9349,22.2536,21.7976,21.829,649257.1340131,0
+AEE.US,D,20001009,000000,21.829,22.0379,21.5495,21.624,420895.36536622,0
+AEE.US,D,20001010,000000,21.7976,22.39,21.624,21.829,941592.82827451,0
+AEE.US,D,20001011,000000,21.9712,22.3174,21.6544,21.8692,826718.5480918,0
+AEE.US,D,20001012,000000,21.829,22.3174,21.3082,22.0379,814416.88978881,0
+AEE.US,D,20001013,000000,22.0379,22.3566,22.0379,22.3566,593432.64914442,0
+AEE.US,D,20001016,000000,22.286,22.9156,22.286,22.39,401673.004568,0
+AEE.US,D,20001017,000000,22.39,22.74,22.3566,22.4204,355081.9013251,0
+AEE.US,D,20001018,000000,22.3566,22.5331,21.4455,21.726,461030.7492195,0
+AEE.US,D,20001019,000000,21.6544,21.6544,21.2376,21.4789,390447.12954662,0
+AEE.US,D,20001020,000000,21.4455,21.726,21.2014,21.27,636340.59673491,0
+AEE.US,D,20001023,000000,21.2014,21.5867,21.1327,21.3082,391365.87906015,0
+AEE.US,D,20001024,000000,21.2376,21.5495,21.168,21.3416,741985.574091,0
+AEE.US,D,20001025,000000,21.4789,21.7976,21.1327,21.168,583287.65590366,0
+AEE.US,D,20001026,000000,21.168,21.27,21.0317,21.1327,683396.68308343,0
+AEE.US,D,20001027,000000,20.9571,21.6917,20.8865,21.6917,412432.87678394,0
+AEE.US,D,20001030,000000,21.7604,22.6361,21.726,22.5987,627266.28827683,0
+AEE.US,D,20001031,000000,22.4899,22.5331,21.8692,22.2134,338620.88756638,0
+AEE.US,D,20001101,000000,22.286,22.74,22.286,22.7028,733065.24030165,0
+AEE.US,D,20001102,000000,22.7734,22.9803,22.6361,22.948,1356950.2040648,0
+AEE.US,D,20001103,000000,22.948,23.1981,22.5655,22.8107,859936.28854923,0
+AEE.US,D,20001106,000000,22.844,23.3647,22.7734,22.844,772742.77894785,0
+AEE.US,D,20001107,000000,22.8107,23.1981,22.5655,22.7734,840558.93338246,0
+AEE.US,D,20001108,000000,22.7734,22.9803,22.39,22.844,293563.41281219,0
+AEE.US,D,20001109,000000,22.844,23.4372,22.844,23.299,728147.22819992,0
+AEE.US,D,20001110,000000,23.299,23.6452,23.299,23.403,404443.52890563,0
+AEE.US,D,20001113,000000,23.3314,23.8609,23.3314,23.3647,555299.95568463,0
+AEE.US,D,20001114,000000,23.299,23.299,22.8107,22.9803,609280.82332754,0
+AEE.US,D,20001115,000000,22.948,23.403,22.844,23.1244,1069996.485311,0
+AEE.US,D,20001116,000000,23.154,23.508,23.0931,23.4756,367381.52022852,0
+AEE.US,D,20001117,000000,23.6109,23.9962,23.508,23.9962,311404.08039088,0
+AEE.US,D,20001120,000000,23.9227,24.2453,23.7865,23.9227,558838.31396642,0
+AEE.US,D,20001121,000000,23.8874,23.9962,23.403,23.8609,304479.29909648,0
+AEE.US,D,20001122,000000,23.8609,24.0326,23.5795,23.7865,225902.25274613,0
+AEE.US,D,20001124,000000,23.7541,23.7541,23.4372,23.5795,142713.10423195,0
+AEE.US,D,20001127,000000,23.6109,23.6452,23.2588,23.5393,283263.4252029,0
+AEE.US,D,20001128,000000,23.5795,23.9227,23.508,23.7865,197916.59192668,0
+AEE.US,D,20001129,000000,23.6452,24.1708,23.6452,24.1375,433964.85761336,0
+AEE.US,D,20001130,000000,24.1375,24.8367,24.1041,24.7995,894532.66312682,0
+AEE.US,D,20001201,000000,24.7995,24.9053,24.4503,24.9053,1334193.563784,0
+AEE.US,D,20001204,000000,24.6975,25.1466,24.6975,24.9789,811031.48647598,0
+AEE.US,D,20001205,000000,24.8671,24.8671,24.6249,24.8367,598969.61902052,0
+AEE.US,D,20001206,000000,24.8671,25.1466,24.7632,24.9053,915300.88881127,0
+AEE.US,D,20001207,000000,24.8749,25.3005,24.8749,25.1192,798578.91260362,0
+AEE.US,D,20001208,000000,25.1192,25.1192,24.6249,25.0466,605734.30744742,0
+AEE.US,D,20001211,000000,24.9112,24.9112,24.4121,24.7995,395522.1754165,0
+AEE.US,D,20001212,000000,24.7995,25.0878,24.7701,24.8749,425199.51819256,0
+AEE.US,D,20001213,000000,24.8749,24.9112,24.6661,24.8749,482869.65968661,0
+AEE.US,D,20001214,000000,24.7995,24.8436,24.5238,24.6661,427811.98906227,0
+AEE.US,D,20001215,000000,24.5238,24.6661,24.4121,24.4807,861779.905775,0
+AEE.US,D,20001218,000000,24.3787,24.7995,24.3081,24.4503,723846.13447296,0
+AEE.US,D,20001219,000000,24.4503,24.9858,24.3081,24.8749,431964.20661946,0
+AEE.US,D,20001220,000000,24.9858,25.7233,24.7995,25.6566,686163.1286219,0
+AEE.US,D,20001221,000000,25.6899,26.0126,25.2643,25.94,647416.57588671,0
+AEE.US,D,20001222,000000,25.7978,25.8674,25.3741,25.8273,407822.81401969,0
+AEE.US,D,20001226,000000,25.9684,26.6087,25.7978,26.5392,326781.15326961,0
+AEE.US,D,20001227,000000,26.3302,26.5765,26.1469,26.4029,373683.26494938,0
+AEE.US,D,20001228,000000,26.5392,26.5392,25.94,26.0841,491942.9484449,0
+AEE.US,D,20001229,000000,26.2214,26.4656,25.9684,26.2557,642177.35835016,0
+AEE.US,D,20010102,000000,26.0126,26.0841,25.479,25.6223,677244.83423214,0
+AEE.US,D,20010103,000000,25.6899,26.0126,24.4121,24.5238,555299.95568463,0
+AEE.US,D,20010104,000000,24.4807,24.5238,22.5399,22.7146,829024.08932382,0
+AEE.US,D,20010105,000000,22.6097,23.2108,22.4968,22.6762,546994.50087049,0
+AEE.US,D,20010108,000000,22.6762,23.354,22.6762,23.354,663099.55870335,0
+AEE.US,D,20010109,000000,23.354,23.4245,23.1353,23.3127,294948.16513112,0
+AEE.US,D,20010110,000000,23.2479,23.4539,22.7459,23.0656,352004.44734976,0
+AEE.US,D,20010111,000000,23.0656,23.0656,22.0761,22.181,755978.91435061,0
+AEE.US,D,20010112,000000,22.3242,22.6762,21.7898,22.4684,821492.58665257,0
+AEE.US,D,20010116,000000,22.4684,22.4684,21.1523,22.2536,916218.61862498,0
+AEE.US,D,20010117,000000,22.2536,22.6762,22.0379,22.286,708152.95465838,0
+AEE.US,D,20010118,000000,22.3566,22.6762,22.2536,22.4968,579901.23289104,0
+AEE.US,D,20010119,000000,22.286,23.1059,22.0065,22.9293,1031555.8425137,0
+AEE.US,D,20010122,000000,22.9293,23.4539,22.8194,23.4539,1199481.0241281,0
+AEE.US,D,20010123,000000,23.4961,24.2022,23.1353,23.3127,858702.45179968,0
+AEE.US,D,20010124,000000,23.3127,23.8472,23.3127,23.703,415205.44052116,0
+AEE.US,D,20010125,000000,23.703,24.2022,23.4961,23.7384,634490.86131037,0
+AEE.US,D,20010126,000000,23.7384,23.8816,22.9293,23.4539,419664.58771604,0
+AEE.US,D,20010129,000000,23.4305,23.8659,23.299,23.5207,310482.27177798,0
+AEE.US,D,20010130,000000,23.5266,23.605,23.0735,23.3824,302946.69030756,0
+AEE.US,D,20010131,000000,23.3824,23.3824,22.6762,23.1176,266498.54090586,0
+AEE.US,D,20010201,000000,23.4186,23.502,22.6762,23.0372,373379.39441106,0
+AEE.US,D,20010202,000000,22.9627,23.1677,22.6832,22.7665,597743.93986932,0
+AEE.US,D,20010205,000000,22.7734,22.9627,22.6625,22.793,575754.11383283,0
+AEE.US,D,20010206,000000,22.793,22.9096,22.286,22.6762,704922.54571408,0
+AEE.US,D,20010207,000000,22.6762,23.2235,22.5331,22.8772,639724.98034795,0
+AEE.US,D,20010208,000000,23.0195,23.3314,22.8892,23.2479,692620.88741109,0
+AEE.US,D,20010209,000000,23.2166,23.6363,23.1764,23.5677,445346.74670306,0
+AEE.US,D,20010212,000000,23.508,23.9531,23.1293,23.5207,640179.76645564,0
+AEE.US,D,20010213,000000,23.554,23.8276,23.1981,23.5677,471949.69460316,0
+AEE.US,D,20010214,000000,23.5854,23.7865,23.1911,23.6363,413050.81485851,0
+AEE.US,D,20010215,000000,23.6452,23.6452,23.2942,23.4472,449193.05432232,0
+AEE.US,D,20010216,000000,23.5902,24.0453,23.5902,23.8139,521618.25182138,0
+AEE.US,D,20010220,000000,23.7805,24.3787,23.652,23.9815,334316.73474003,0
+AEE.US,D,20010221,000000,23.8403,24.4062,23.7608,23.8276,524694.68609692,0
+AEE.US,D,20010222,000000,23.9453,24.1257,23.6834,23.9601,761514.86452691,0
+AEE.US,D,20010223,000000,23.9601,24.1257,23.1764,23.652,543763.07222639,0
+AEE.US,D,20010226,000000,23.6109,24.1758,23.5745,23.703,322935.86535014,0
+AEE.US,D,20010227,000000,23.6726,23.9815,23.6168,23.7942,463648.31858819,0
+AEE.US,D,20010228,000000,23.7344,23.9815,23.502,23.909,572060.76118251,0
+AEE.US,D,20010301,000000,23.9962,24.0149,23.7541,23.854,512087.11785602,0
+AEE.US,D,20010302,000000,23.9227,24.1257,23.6452,24.064,649872.0129883,0
+AEE.US,D,20010305,000000,24.0453,24.2149,23.8659,24.0032,3699015.0432701,0
+AEE.US,D,20010306,000000,24.262,24.262,23.7304,23.8012,466721.69376434,0
+AEE.US,D,20010307,000000,23.6589,23.8816,23.4305,23.6766,496093.12660249,0
+AEE.US,D,20010308,000000,23.7344,23.9159,23.5962,23.8335,497632.87328995,0
+AEE.US,D,20010309,000000,23.8335,23.8659,23.4961,23.7304,420281.50609082,0
+AEE.US,D,20010312,000000,23.6589,23.7237,23.2166,23.3127,837942.38371358,0
+AEE.US,D,20010313,000000,23.2038,23.2666,23.0018,23.0264,726763.49558079,0
+AEE.US,D,20010314,000000,23.0264,23.0264,22.6204,22.7312,863164.65809393,0
+AEE.US,D,20010315,000000,22.6762,23.0931,22.6204,22.9744,495171.31798961,0
+AEE.US,D,20010316,000000,22.6762,22.9704,22.5987,22.6919,782583.9016503,0
+AEE.US,D,20010319,000000,22.793,22.9019,22.39,22.5115,495171.31798961,0
+AEE.US,D,20010320,000000,22.5115,23.0264,22.2908,22.6979,727067.36611911,0
+AEE.US,D,20010321,000000,22.6762,23.2285,22.6204,22.6204,636804.56014075,0
+AEE.US,D,20010322,000000,22.6204,22.7146,21.5563,21.9231,879620.57335369,0
+AEE.US,D,20010323,000000,21.776,21.9839,21.5044,21.8692,451643.39292496,0
+AEE.US,D,20010326,000000,21.9839,22.6705,21.8692,22.5399,603119.79717811,0
+AEE.US,D,20010327,000000,23.0264,23.0813,22.6705,22.8264,531307.43925466,0
+AEE.US,D,20010328,000000,22.9704,23.2342,22.4498,22.8772,469026.21529657,0
+AEE.US,D,20010329,000000,23.0264,23.354,22.4272,23.3246,665868.0436414,0
+AEE.US,D,20010330,000000,23.5962,23.8874,23.5137,23.5745,654943.99975879,0
+AEE.US,D,20010402,000000,23.7737,24.2306,23.5962,23.854,696462.0965314,0
+AEE.US,D,20010403,000000,23.8089,23.9748,23.2519,23.9031,883619.83594192,0
+AEE.US,D,20010404,000000,23.9638,24.2757,23.6766,24.057,614962.59057424,0
+AEE.US,D,20010405,000000,24.064,24.064,23.6246,23.9748,638492.16329819,0
+AEE.US,D,20010406,000000,23.8816,24.2022,23.1353,23.4245,677706.75823838,0
+AEE.US,D,20010409,000000,23.3647,24.258,23.3647,23.9531,572824.51632748,0
+AEE.US,D,20010410,000000,23.9601,24.5552,23.9601,24.4307,553609.2934278,0
+AEE.US,D,20010411,000000,24.3787,24.3787,23.8776,24.1208,455645.71461256,0
+AEE.US,D,20010412,000000,24.1444,24.3375,23.6834,23.9227,357382.34405816,0
+AEE.US,D,20010416,000000,23.9748,24.4062,23.9748,24.2306,402596.85258047,0
+AEE.US,D,20010417,000000,24.2306,24.6327,24.2091,24.5739,682013.97016408,0
+AEE.US,D,20010418,000000,24.6916,24.8367,23.9227,24.4621,656175.79710876,0
+AEE.US,D,20010419,000000,24.3189,24.5288,23.8816,24.0717,430736.48806866,0
+AEE.US,D,20010420,000000,23.9815,24.3445,23.703,23.9227,489018.44943852,0
+AEE.US,D,20010423,000000,23.9748,24.3532,23.9159,24.1708,452267.44919828,0
+AEE.US,D,20010424,000000,24.1708,24.2797,23.9316,24.0266,702157.11987541,0
+AEE.US,D,20010425,000000,24.0266,24.2757,23.9394,24.1257,639111.12107256,0
+AEE.US,D,20010426,000000,24.3189,24.568,24.1816,24.2453,313089.64414873,0
+AEE.US,D,20010427,000000,24.1758,24.3787,23.9601,24.2238,258196.14519108,0
+AEE.US,D,20010430,000000,24.1208,24.3317,23.9316,24.1571,356309.61987591,0
+AEE.US,D,20010501,000000,24.1758,24.2797,24.0503,24.1708,539147.91096319,0
+AEE.US,D,20010502,000000,24.1708,24.3954,23.7737,23.9815,579749.29762188,0
+AEE.US,D,20010503,000000,23.8403,24.0266,23.3127,23.4756,985573.50004726,0
+AEE.US,D,20010504,000000,23.4245,23.9638,23.3784,23.909,269272.12434286,0
+AEE.US,D,20010507,000000,23.8953,23.9748,23.7737,23.909,175615.75745334,0
+AEE.US,D,20010508,000000,23.8276,23.8276,23.652,23.7304,369990.93199885,0
+AEE.US,D,20010509,000000,23.7737,23.9159,23.6726,23.8276,323856.65426323,0
+AEE.US,D,20010510,000000,23.8012,23.8609,23.6726,23.7678,373683.26494938,0
+AEE.US,D,20010511,000000,23.7737,23.8012,23.5962,23.6834,314322.4611985,0
+AEE.US,D,20010514,000000,23.6834,24.057,23.6834,24.0503,396288.98966084,0
+AEE.US,D,20010515,000000,24.0326,24.1208,23.9638,24.0394,394137.42309758,0
+AEE.US,D,20010516,000000,24.0266,24.5739,23.9601,24.5513,495938.13223396,0
+AEE.US,D,20010517,000000,24.5238,24.7514,24.365,24.6592,546994.50087049,0
+AEE.US,D,20010518,000000,24.6592,24.7033,24.4307,24.7033,567296.72374952,0
+AEE.US,D,20010521,000000,24.7033,24.924,24.6249,24.924,510240.44153086,0
+AEE.US,D,20010522,000000,24.8906,24.9789,24.8083,24.8906,382609.71693748,0
+AEE.US,D,20010523,000000,24.8906,25.4693,24.8906,25.3741,863164.65809393,0
+AEE.US,D,20010524,000000,25.5173,25.94,25.5173,25.6703,1079687.7121438,0
+AEE.US,D,20010525,000000,25.582,25.6664,25.4732,25.4977,831180.75438606,0
+AEE.US,D,20010529,000000,25.4369,26.1803,25.3349,25.5291,690624.31521635,0
+AEE.US,D,20010530,000000,25.4732,25.7841,25.4732,25.6086,706468.4106003,0
+AEE.US,D,20010531,000000,25.4732,25.7625,25.4732,25.6703,650332.91729475,0
+AEE.US,D,20010601,000000,25.6164,25.6164,25.2702,25.4241,748597.30754894,0
+AEE.US,D,20010604,000000,25.3291,25.4977,25.283,25.4928,493937.48124005,0
+AEE.US,D,20010605,000000,25.3545,25.4045,25.0947,25.1907,2010973.4149106,0
+AEE.US,D,20010606,000000,25.1858,25.2506,24.9112,24.9858,1006023.5793963,0
+AEE.US,D,20010607,000000,24.9583,24.9652,24.5288,24.7632,485326.116488,0
+AEE.US,D,20010608,000000,24.7632,25.0947,24.5632,25.0544,469337.22373344,0
+AEE.US,D,20010611,000000,25.0466,25.2643,25.0466,25.2359,604356.69302705,0
+AEE.US,D,20010612,000000,25.1132,25.4977,25.1132,25.4526,430736.48806866,0
+AEE.US,D,20010613,000000,25.4438,25.5114,25.0878,25.1681,529463.82202888,0
+AEE.US,D,20010614,000000,25.024,25.024,24.3268,24.3876,451960.51956058,0
+AEE.US,D,20010615,000000,24.1208,25.2182,24.1041,24.9112,770130.30807814,0
+AEE.US,D,20010618,000000,24.9112,25.2643,24.822,24.8798,514855.60279406,0
+AEE.US,D,20010619,000000,24.6798,25.2035,24.6798,25.2035,312326.90870355,0
+AEE.US,D,20010620,000000,25.2643,25.4438,24.9201,25.2309,410745.27362649,0
+AEE.US,D,20010621,000000,25.2643,25.2643,24.3268,24.5171,610505.48277895,0
+AEE.US,D,20010622,000000,24.468,24.7514,24.3445,24.6367,441966.44188919,0
+AEE.US,D,20010625,000000,24.6445,24.7848,24.4553,24.468,272498.45448798,0
+AEE.US,D,20010626,000000,24.4944,24.7995,24.3317,24.7171,1122742.4965045,0
+AEE.US,D,20010627,000000,24.7033,24.9966,24.7033,24.9583,441192.48974629,0
+AEE.US,D,20010628,000000,25.1466,25.2584,24.8906,24.9721,368921.26691598,0
+AEE.US,D,20010629,000000,25.2035,25.2035,24.7916,24.9367,746602.77475378,0
+AEE.US,D,20010702,000000,24.9721,25.383,24.9053,25.383,766901.93853344,0
+AEE.US,D,20010703,000000,25.0544,25.2309,24.8858,24.9053,642023.38368142,0
+AEE.US,D,20010705,000000,24.9112,25.0544,24.822,24.9966,699852.59834319,0
+AEE.US,D,20010706,000000,24.9966,25.0466,24.7377,24.8083,704615.61607639,0
+AEE.US,D,20010709,000000,24.6916,25.0417,24.6504,24.7572,488248.57609479,0
+AEE.US,D,20010710,000000,24.6798,24.822,24.5876,24.7445,547147.45583943,0
+AEE.US,D,20010711,000000,24.8622,24.8622,24.3876,24.5288,511628.25294915,0
+AEE.US,D,20010712,000000,24.3876,24.4307,24.1091,24.3532,351385.4895754,0
+AEE.US,D,20010713,000000,24.3268,24.3532,23.8609,24.0032,1006948.4471086,0
+AEE.US,D,20010716,000000,24.0032,24.1512,23.7942,23.8609,650948.81596972,0
+AEE.US,D,20010717,000000,23.9159,23.9453,23.5266,23.5677,380912.93648189,0
+AEE.US,D,20010718,000000,23.6246,23.7167,23.3049,23.3784,788581.77583285,0
+AEE.US,D,20010719,000000,23.403,23.6168,23.3717,23.6168,647107.60684942,0
+AEE.US,D,20010720,000000,23.6168,23.7167,22.9803,23.1677,1131509.8753249,0
+AEE.US,D,20010723,000000,23.0735,23.0735,22.3115,22.5459,720151.76212284,0
+AEE.US,D,20010724,000000,22.39,22.39,21.927,22.0202,1540872.436032,0
+AEE.US,D,20010725,000000,22.0202,22.6458,21.8368,22.5713,1327891.8190631,0
+AEE.US,D,20010726,000000,22.5459,23.0018,22.3115,22.948,540844.69141878,0
+AEE.US,D,20010727,000000,22.7998,22.9627,22.3967,22.8568,425356.55196068,0
+AEE.US,D,20010730,000000,23.0117,23.0117,22.4752,22.948,554837.01197861,0
+AEE.US,D,20010731,000000,22.5459,23.148,22.5331,22.948,535308.74124247,0
+AEE.US,D,20010801,000000,22.948,23.3647,22.844,23.2038,466721.69376434,0
+AEE.US,D,20010802,000000,23.154,23.6953,23.0431,23.4883,422432.0529543,0
+AEE.US,D,20010803,000000,23.508,23.7167,23.2745,23.5962,397982.71101705,0
+AEE.US,D,20010806,000000,23.3717,23.4472,22.9627,23.0882,369841.03612928,0
+AEE.US,D,20010807,000000,23.2745,23.6246,23.0372,23.1617,705540.48378865,0
+AEE.US,D,20010808,000000,23.1293,23.2235,22.8381,22.844,225286.35407114,0
+AEE.US,D,20010809,000000,22.7194,23.154,22.7194,23.1176,198532.49060167,0
+AEE.US,D,20010810,000000,22.9704,23.4823,22.8685,23.3393,228052.7996096,0
+AEE.US,D,20010813,000000,23.3647,23.403,23.0813,23.154,259122.03260314,0
+AEE.US,D,20010814,000000,23.1981,23.3393,23.0372,23.1911,217757.91049927,0
+AEE.US,D,20010815,000000,23.2479,23.3588,22.9214,23.0372,278652.34273886,0
+AEE.US,D,20010816,000000,23.0989,23.3314,22.8635,23.2342,276957.60168286,0
+AEE.US,D,20010817,000000,23.154,23.3588,23.0931,23.3049,264044.12350405,0
+AEE.US,D,20010820,000000,23.2745,23.508,23.2479,23.3717,272037.55018153,0
+AEE.US,D,20010821,000000,23.4245,24.057,23.3647,23.6834,512392.00809413,0
+AEE.US,D,20010822,000000,23.6834,24.0326,23.5854,23.8776,436274.47764455,0
+AEE.US,D,20010823,000000,23.8012,24.1326,23.8012,24.1208,272340.40102006,0
+AEE.US,D,20010824,000000,24.115,24.258,23.9638,24.0807,443196.19983958,0
+AEE.US,D,20010827,000000,24.0963,24.3532,24.0963,24.2523,326781.15326961,0
+AEE.US,D,20010828,000000,24.365,24.3876,24.0032,24.2453,431193.31357593,0
+AEE.US,D,20010829,000000,24.2924,24.419,24.1954,24.3592,391981.77773512,0
+AEE.US,D,20010830,000000,24.4749,24.6445,24.2523,24.3317,674014.42528784,0
+AEE.US,D,20010831,000000,24.3317,24.4062,24.0326,24.0963,845937.84979065,0
+AEE.US,D,20010904,000000,24.0963,24.4013,24.0717,24.3719,403985.68369857,0
+AEE.US,D,20010905,000000,24.2875,24.3268,24.1257,24.2376,363073.28860301,0
+AEE.US,D,20010906,000000,24.2091,24.3189,24.1208,24.1954,5230968.1652127,0
+AEE.US,D,20010907,000000,24.1954,24.4944,24.0963,24.3876,5533760.8808514,0
+AEE.US,D,20010910,000000,24.4258,24.4376,23.7541,23.8717,603119.79717811,0
+AEE.US,D,20010917,000000,23.6659,23.9698,23.2803,23.8776,540228.79274379,0
+AEE.US,D,20010918,000000,23.7304,24.1708,23.5962,24.115,311404.08039088,0
+AEE.US,D,20010919,000000,24.1375,24.3876,23.4961,23.5795,763511.43672165,0
+AEE.US,D,20010920,000000,23.3393,23.8874,23.2803,23.7541,686011.19335273,0
+AEE.US,D,20010921,000000,23.3127,23.8403,23.0117,23.0431,811493.41048222,0
+AEE.US,D,20010924,000000,23.0735,23.1617,22.5115,22.5115,666477.82411764,0
+AEE.US,D,20010925,000000,22.5399,22.6538,22.3055,22.5331,655712.85340272,0
+AEE.US,D,20010926,000000,22.4821,22.4821,22.0379,22.1428,738603.22987755,0
+AEE.US,D,20010927,000000,22.1222,22.1742,21.6672,22.0065,664017.28851707,0
+AEE.US,D,20010928,000000,22.0065,22.7803,22.0065,22.7803,718612.01543539,0
+AEE.US,D,20011001,000000,22.8969,23.1293,22.4204,23.0882,763511.43672165,0
+AEE.US,D,20011002,000000,23.0882,23.6109,23.0264,23.554,505624.26056786,0
+AEE.US,D,20011003,000000,23.6873,24.0807,23.5461,24.057,525927.50314668,0
+AEE.US,D,20011004,000000,24.0807,24.2306,23.8717,24.115,696312.20066182,0
+AEE.US,D,20011005,000000,24.2523,24.5023,24.0503,24.468,547758.25601546,0
+AEE.US,D,20011008,000000,24.3189,24.3719,24.0219,24.1875,311562.13385879,0
+AEE.US,D,20011009,000000,24.1954,24.2022,23.4619,23.605,303407.59461401,0
+AEE.US,D,20011010,000000,23.6109,23.703,23.3588,23.6659,334011.84450192,0
+AEE.US,D,20011011,000000,23.8472,23.8472,23.1293,23.1911,562065.66381133,0
+AEE.US,D,20011012,000000,23.1293,23.2108,22.8969,23.1411,455032.87503696,0
+AEE.US,D,20011015,000000,23.1911,23.3127,22.996,23.148,426739.26488002,0
+AEE.US,D,20011016,000000,23.1911,23.4472,23.1617,23.3784,356924.49885109,0
+AEE.US,D,20011017,000000,23.3717,23.6452,23.3717,23.5795,761053.96022047,0
+AEE.US,D,20011018,000000,23.6659,23.6659,23.3127,23.3717,767667.733078,0
+AEE.US,D,20011019,000000,23.3127,23.605,23.1059,23.5207,472563.55387856,0
+AEE.US,D,20011022,000000,23.4619,23.6873,23.2519,23.5745,387064.78533318,0
+AEE.US,D,20011023,000000,23.5745,23.7167,23.4305,23.605,571136.91317003,0
+AEE.US,D,20011024,000000,23.7304,23.7304,23.3176,23.4472,583904.57427844,0
+AEE.US,D,20011025,000000,23.2235,23.9638,23.1911,23.8717,555141.90221672,0
+AEE.US,D,20011026,000000,23.8472,23.8472,23.2519,23.5461,389983.16614081,0
+AEE.US,D,20011029,000000,23.6766,23.6766,23.2519,23.4666,1210708.938549,0
+AEE.US,D,20011030,000000,23.6168,23.8472,23.4666,23.8472,737071.64078843,0
+AEE.US,D,20011031,000000,24.2306,24.2306,23.7304,23.7865,630337.62405341,0
+AEE.US,D,20011101,000000,23.9638,24.0453,23.5854,23.9638,498400.70723411,0
+AEE.US,D,20011102,000000,23.9638,24.0219,23.4619,23.8012,576366.95340844,0
+AEE.US,D,20011105,000000,23.9453,24.4376,23.9453,24.4062,732454.44012563,0
+AEE.US,D,20011106,000000,24.4062,24.7298,24.2022,24.7033,776890.91770587,0
+AEE.US,D,20011107,000000,24.7377,24.8132,24.4062,24.5238,313864.61599142,0
+AEE.US,D,20011108,000000,24.4062,24.9721,24.3787,24.9112,570215.10455715,0
+AEE.US,D,20011109,000000,25.075,25.1084,24.7298,25.0691,744294.17442239,0
+AEE.US,D,20011112,000000,25.0878,25.0878,24.6445,24.9505,485176.22061842,0
+AEE.US,D,20011113,000000,25.0623,25.0623,24.6729,25.0015,413050.81485851,0
+AEE.US,D,20011114,000000,24.7377,24.9053,24.3317,24.3876,828106.3595101,0
+AEE.US,D,20011115,000000,24.1954,24.468,23.8717,23.9748,788888.70547055,0
+AEE.US,D,20011116,000000,24.0099,24.1708,23.8659,24.0884,446879.35549196,0
+AEE.US,D,20011119,000000,24.0884,24.0884,23.605,24.0453,727532.34922472,0
+AEE.US,D,20011120,000000,24.0219,24.5023,23.9227,24.419,676779.85112651,0
+AEE.US,D,20011121,000000,24.2875,24.2875,23.7304,23.9815,614962.59057424,0
+AEE.US,D,20011123,000000,24.0219,24.1954,23.8139,24.1512,246968.23077013,0
+AEE.US,D,20011126,000000,24.3189,24.3189,24.1816,24.3189,488097.66052542,0
+AEE.US,D,20011127,000000,24.3189,24.4944,24.0503,24.3161,355540.76623196,0
+AEE.US,D,20011128,000000,24.3161,24.4445,23.8139,23.9031,759978.17693884,0
+AEE.US,D,20011129,000000,23.8472,24.1091,23.6315,24.1091,466566.69939581,0
+AEE.US,D,20011130,000000,24.1091,24.4062,24.1091,24.2523,745063.02806633,0
+AEE.US,D,20011203,000000,24.3445,24.4062,23.9962,24.3532,498246.73256536,0
+AEE.US,D,20011204,000000,24.468,24.468,24.1375,24.4376,1113980.2161831,0
+AEE.US,D,20011205,000000,24.6249,24.6249,24.3445,24.4807,608044.9471784,0
+AEE.US,D,20011206,000000,24.4553,24.5101,24.2523,24.3954,778277.70942438,0
+AEE.US,D,20011207,000000,24.365,24.6975,24.2699,24.6249,447346.37799716,0
+AEE.US,D,20011210,000000,24.4876,24.6131,24.1208,24.1571,425509.50692964,0
+AEE.US,D,20011211,000000,24.1816,24.2238,23.5854,23.6873,493171.68669549,0
+AEE.US,D,20011212,000000,23.7541,23.9031,23.4305,23.8953,682473.85477075,0
+AEE.US,D,20011213,000000,23.8953,24.2757,23.7737,24.1041,417209.15061445,0
+AEE.US,D,20011214,000000,24.064,24.3375,23.9159,24.2875,588052.71303644,0
+AEE.US,D,20011217,000000,24.2875,24.3081,24.0326,24.1326,396752.95306668,0
+AEE.US,D,20011218,000000,24.2757,24.6916,24.2757,24.6661,428892.87084288,0
+AEE.US,D,20011219,000000,24.6661,25.181,24.4258,25.181,774437.52000386,0
+AEE.US,D,20011220,000000,25.0299,25.0358,24.4749,24.8622,427507.09882416,0
+AEE.US,D,20011221,000000,24.9367,24.9721,24.5789,24.7739,585440.24216673,0
+AEE.US,D,20011224,000000,24.7848,25.2437,24.7848,25.1681,233440.89331592,0
+AEE.US,D,20011226,000000,25.2702,25.6566,25.1907,25.486,366922.65532166,0
+AEE.US,D,20011227,000000,25.4526,25.739,25.3614,25.486,403673.6555619,0
+AEE.US,D,20011228,000000,25.6782,25.6782,25.2035,25.5291,346002.49436806,0
+AEE.US,D,20011231,000000,25.5909,25.842,25.4104,25.486,473486.38219123,0
+AEE.US,D,20020102,000000,25.5114,25.7782,24.9966,25.7547,447192.40332842,0
+AEE.US,D,20020103,000000,25.842,25.842,25.4163,25.6566,377223.66263074,0
+AEE.US,D,20020104,000000,25.6899,25.7233,25.2584,25.486,373683.26494938,0
+AEE.US,D,20020107,000000,25.486,25.6007,25.3005,25.5909,454571.9707305,0
+AEE.US,D,20020108,000000,25.486,25.5173,25.3545,25.4526,502552.92479127,0
+AEE.US,D,20020109,000000,25.4526,26.0165,25.3172,25.8733,873310.67103449,0
+AEE.US,D,20020110,000000,25.9037,25.9919,25.7105,25.9576,565759.01646164,0
+AEE.US,D,20020111,000000,25.9576,26.0126,25.7547,25.8674,608812.78112254,0
+AEE.US,D,20020114,000000,25.9919,26.1803,25.8811,26.0841,658637.3524091,0
+AEE.US,D,20020115,000000,26.1086,26.3479,26.1018,26.2263,582517.78255994,0
+AEE.US,D,20020116,000000,26.2263,26.4166,26.1675,26.2214,513009.94616871,0
+AEE.US,D,20020117,000000,26.2214,26.2401,25.9518,26.0517,711693.35233973,0
+AEE.US,D,20020118,000000,26.038,26.2018,25.9331,26.1871,447036.38926009,0
+AEE.US,D,20020122,000000,26.4166,26.4166,25.8605,25.9459,442422.24769667,0
+AEE.US,D,20020123,000000,26.1469,26.1469,25.6899,25.8949,427662.0931927,0
+AEE.US,D,20020124,000000,25.9037,25.9841,25.6007,25.739,526540.34272228,0
+AEE.US,D,20020125,000000,25.8605,25.8605,25.5418,25.7301,493937.48124005,0
+AEE.US,D,20020128,000000,25.6899,25.7722,25.6164,25.6968,246664.36023181,0
+AEE.US,D,20020129,000000,25.8135,25.9576,25.4369,25.4928,529620.855797,0
+AEE.US,D,20020130,000000,25.4526,25.5752,25.0878,25.5114,395213.20637921,0
+AEE.US,D,20020131,000000,25.5114,25.8193,25.2241,25.8193,768899.53042797,0
+AEE.US,D,20020201,000000,25.635,25.9331,25.6281,25.9037,630805.66625841,0
+AEE.US,D,20020204,000000,25.9037,26.245,25.7841,25.9919,637420.45881572,0
+AEE.US,D,20020205,000000,25.9919,26.0243,25.486,25.6566,816415.50138312,0
+AEE.US,D,20020206,000000,25.635,25.7037,25.2643,25.5752,1051700.0119249,0
+AEE.US,D,20020207,000000,25.4526,25.6086,25.3476,25.486,711844.2679091,0
+AEE.US,D,20020208,000000,25.4526,25.6007,25.3005,25.6007,494248.48967692,0
+AEE.US,D,20020211,000000,25.5418,25.5418,25.1466,25.4977,632653.36228335,0
+AEE.US,D,20020212,000000,25.486,25.5536,25.2437,25.5222,1115052.9403653,0
+AEE.US,D,20020213,000000,25.5418,25.7547,25.3291,25.479,1287444.4070732,0
+AEE.US,D,20020214,000000,25.3291,25.3291,25.0809,25.1741,775664.21885486,0
+AEE.US,D,20020215,000000,25.1741,25.4104,25.0103,25.3005,654644.20801963,0
+AEE.US,D,20020219,000000,25.1544,25.2937,24.6661,24.7779,1956380.7273918,0
+AEE.US,D,20020220,000000,24.6729,24.6867,24.1041,24.6798,1617145.98055,0
+AEE.US,D,20020221,000000,24.6798,24.7572,24.3375,24.419,1326657.9823135,0
+AEE.US,D,20020222,000000,24.419,24.419,24.1257,24.3375,2185054.5241754,0
+AEE.US,D,20020225,000000,24.2523,24.258,23.8659,24.0453,2175517.2720112,0
+AEE.US,D,20020226,000000,24.0963,24.115,23.7942,23.7942,3034378.7969786,0
+AEE.US,D,20020227,000000,23.9453,24.5171,23.9453,24.4553,6105358.6983279,0
+AEE.US,D,20020228,000000,24.5632,24.6798,24.3445,24.5435,1476286.6905418,0
+AEE.US,D,20020301,000000,24.6975,25.0015,24.6367,24.9505,1565785.7413751,0
+AEE.US,D,20020304,000000,24.9112,25.3349,24.7995,25.3349,1384015.0759712,0
+AEE.US,D,20020305,000000,25.2506,25.6281,25.1329,25.5752,1240692.191263,0
+AEE.US,D,20020306,000000,25.7841,26.1145,25.5458,26.1145,2868296.2128902,0
+AEE.US,D,20020307,000000,26.0126,26.2921,25.7037,25.834,2569809.6894773,0
+AEE.US,D,20020308,000000,25.8605,25.9115,25.3692,25.3937,1200404.8721406,0
+AEE.US,D,20020311,000000,25.3741,25.6703,25.1613,25.4163,619576.73213767,0
+AEE.US,D,20020312,000000,25.5222,25.5222,25.1613,25.2182,1023401.3032689,0
+AEE.US,D,20020313,000000,25.0358,25.4301,25.0103,25.2878,769053.50509672,0
+AEE.US,D,20020314,000000,25.126,25.3172,25.0809,25.2182,1008645.2275641,0
+AEE.US,D,20020315,000000,25.1387,25.2506,24.9721,24.9721,1378788.0948322,0
+AEE.US,D,20020318,000000,24.822,25.0172,24.6729,25.0015,832719.48137373,0
+AEE.US,D,20020319,000000,25.0691,25.2878,25.0544,25.1741,645872.75040007,0
+AEE.US,D,20020320,000000,25.1387,25.2114,24.822,25.1858,723224.11759921,0
+AEE.US,D,20020321,000000,25.1858,25.4928,25.126,25.4928,740448.88650291,0
+AEE.US,D,20020322,000000,25.3741,25.5752,25.3291,25.4045,962510.94982852,0
+AEE.US,D,20020325,000000,25.4045,25.4369,25.1329,25.3614,735986.68020865,0
+AEE.US,D,20020326,000000,25.4301,25.5536,25.2643,25.4301,659559.16102199,0
+AEE.US,D,20020327,000000,25.4369,25.8135,25.3094,25.8135,981421.28249008,0
+AEE.US,D,20020328,000000,26.044,26.1332,25.8605,26.1332,645411.84609363,0
+AEE.US,D,20020401,000000,26.0764,26.0764,25.7037,25.7782,489635.3678133,0
+AEE.US,D,20020402,000000,25.7674,25.8605,25.6605,25.7978,654179.22491402,0
+AEE.US,D,20020403,000000,25.7978,25.834,25.6782,25.7978,692775.88177962,0
+AEE.US,D,20020404,000000,25.7978,26.1332,25.7625,25.8949,404283.43603813,0
+AEE.US,D,20020405,000000,25.8605,26.0066,25.739,25.7841,438879.81061572,0
+AEE.US,D,20020408,000000,25.6605,25.9576,25.5683,25.9576,731993.53581919,0
+AEE.US,D,20020409,000000,25.9625,25.9625,25.6497,25.7722,520851.43757703,0
+AEE.US,D,20020410,000000,25.7722,26.2263,25.6497,26.2263,488248.57609479,0
+AEE.US,D,20020411,000000,26.2263,26.2263,25.684,25.739,900685.5316779,0
+AEE.US,D,20020412,000000,25.6782,25.7978,25.5291,25.7978,481176.9580302,0
+AEE.US,D,20020415,000000,25.6782,25.739,25.5222,25.5536,506242.19864243,0
+AEE.US,D,20020416,000000,25.6899,25.8193,25.5909,25.7037,624188.8343015,0
+AEE.US,D,20020417,000000,25.7105,25.8949,25.6281,25.7674,475490.09228452,0
+AEE.US,D,20020418,000000,25.7722,25.9459,25.6703,25.9165,322477.00044328,0
+AEE.US,D,20020419,000000,25.9459,26.038,25.8273,26.0302,314016.55126059,0
+AEE.US,D,20020422,000000,26.0302,26.0959,25.8468,26.0066,398446.67442288,0
+AEE.US,D,20020423,000000,26.1018,26.4254,26.0126,26.2018,750445.00357388,0
+AEE.US,D,20020424,000000,26.2018,26.3098,26.0704,26.1195,438119.11457012,0
+AEE.US,D,20020425,000000,26.044,26.0517,25.7037,25.8733,423510.89533532,0
+AEE.US,D,20020426,000000,26.0243,26.0243,25.3997,25.6164,673398.52661287,0
+AEE.US,D,20020429,000000,25.5222,25.6664,25.3408,25.4301,997417.31314319,0
+AEE.US,D,20020430,000000,25.3741,25.5909,25.3094,25.5291,1280680.7383461,0
+AEE.US,D,20020501,000000,25.6782,25.739,25.4301,25.6007,484402.26847552,0
+AEE.US,D,20020502,000000,25.6782,25.684,25.3614,25.6164,561142.83549864,0
+AEE.US,D,20020503,000000,25.7722,25.8193,25.3997,25.6782,368148.33447286,0
+AEE.US,D,20020506,000000,25.8547,26.1675,25.5957,25.7978,571290.88783877,0
+AEE.US,D,20020507,000000,26.0165,26.0165,25.6281,25.8046,517469.09336359,0
+AEE.US,D,20020508,000000,25.7978,26.1469,25.5359,26.1273,597743.93986932,0
+AEE.US,D,20020509,000000,26.1273,26.3539,26.044,26.1469,481018.90456228,0
+AEE.US,D,20020510,000000,26.1675,26.3421,25.9841,26.0764,1029247.2421824,0
+AEE.US,D,20020513,000000,26.0841,26.3823,25.9165,26.3048,510086.46686212,0
+AEE.US,D,20020514,000000,26.3048,26.6372,26.2557,26.6225,872389.88212138,0
+AEE.US,D,20020515,000000,26.4735,26.7206,26.3479,26.5499,735837.80403887,0
+AEE.US,D,20020516,000000,26.5559,26.5686,26.2998,26.4519,954661.30082185,0
+AEE.US,D,20020517,000000,26.4166,26.5499,26.1086,26.5323,1031705.7383833,0
+AEE.US,D,20020520,000000,26.4735,27.0265,26.4381,26.8962,857165.76421159,0
+AEE.US,D,20020521,000000,26.8962,27.2061,26.8364,26.9923,541613.54506271,0
+AEE.US,D,20020522,000000,26.9923,27.5023,26.9923,27.5023,587283.85939251,0
+AEE.US,D,20020523,000000,27.5023,27.663,27.3316,27.5905,746753.69032316,0
+AEE.US,D,20020524,000000,27.5905,27.6297,27.2138,27.4218,513163.92083745,0
+AEE.US,D,20020528,000000,27.2325,27.4542,27.1169,27.2669,417051.09714653,0
+AEE.US,D,20020529,000000,27.2061,27.2746,26.8431,26.9167,515929.34667612,0
+AEE.US,D,20020530,000000,26.8697,27.0265,26.5451,26.6372,395368.20074775,0
+AEE.US,D,20020531,000000,26.6568,26.8697,26.597,26.7275,911452.5417924,0
+AEE.US,D,20020603,000000,26.7275,26.7402,26.1195,26.1469,880384.32849867,0
+AEE.US,D,20020604,000000,26.2921,26.4381,26.1871,26.2921,1759081.0538398,0
+AEE.US,D,20020605,000000,26.3165,26.3165,25.8135,26.0911,1432611.928707,0
+AEE.US,D,20020606,000000,26.1469,26.2401,25.5291,25.582,739987.98219647,0
+AEE.US,D,20020607,000000,25.4605,25.4693,24.9505,25.1192,1153962.6450674,0
+AEE.US,D,20020610,000000,25.1957,25.5222,25.0623,25.4301,741985.574091,0
+AEE.US,D,20020611,000000,25.4301,25.7782,25.4104,25.4369,711231.4283335,0
+AEE.US,D,20020612,000000,25.5291,25.8547,25.5173,25.7547,512238.03342539,0
+AEE.US,D,20020613,000000,25.7722,26.1616,25.7154,25.7782,505013.46039184,0
+AEE.US,D,20020614,000000,25.8733,25.8733,25.2643,25.6281,542232.50283707,0
+AEE.US,D,20020617,000000,25.6007,25.8811,25.479,25.8811,539458.91940007,0
+AEE.US,D,20020618,000000,25.94,26.2518,25.94,26.1616,678473.57248272,0
+AEE.US,D,20020619,000000,26.1273,26.4381,25.8811,25.9213,455956.72304943,0
+AEE.US,D,20020620,000000,26.0959,26.3744,25.9115,26.0517,707538.07568318,0
+AEE.US,D,20020621,000000,25.8135,26.3421,25.7841,26.2842,1522879.8331843,0
+AEE.US,D,20020624,000000,26.3421,26.4381,25.8135,26.0567,579901.23289104,0
+AEE.US,D,20020625,000000,26.0645,26.1273,25.7547,25.8811,780891.19999389,0
+AEE.US,D,20020626,000000,25.889,26.0302,25.6281,25.9762,770283.2630471,0
+AEE.US,D,20020627,000000,26.1616,26.3421,25.9165,26.3421,928673.23189693,0
+AEE.US,D,20020628,000000,26.4381,26.7402,26.3901,26.6922,624035.87933255,0
+AEE.US,D,20020701,000000,26.6814,26.7471,26.3372,26.3539,688776.6191914,0
+AEE.US,D,20020702,000000,26.2214,26.3048,25.8135,25.9919,672322.74333123,0
+AEE.US,D,20020703,000000,25.8811,26.2842,25.6968,25.7722,632493.26941585,0
+AEE.US,D,20020705,000000,25.7625,26.2401,25.5458,26.2401,276339.66360828,0
+AEE.US,D,20020708,000000,26.2214,26.2842,26.0066,26.193,735986.68020865,0
+AEE.US,D,20020709,000000,26.193,26.4097,25.2584,25.2584,642951.31049307,0
+AEE.US,D,20020710,000000,25.2241,25.3476,24.1208,24.2238,1043086.6077732,0
+AEE.US,D,20020711,000000,24.0807,25.0417,23.8874,24.8436,841173.81235766,0
+AEE.US,D,20020712,000000,24.6975,24.9367,24.115,24.9201,1865348.0480698,0
+AEE.US,D,20020715,000000,24.7632,25.6703,23.7678,25.6703,1859197.2189182,0
+AEE.US,D,20020716,000000,25.6164,25.9115,24.7779,24.8622,1691268.9782045,0
+AEE.US,D,20020717,000000,24.9858,25.5173,24.7377,24.9917,1640211.5898681,0
+AEE.US,D,20020718,000000,24.8975,25.075,24.6867,24.7033,1040164.1481664,0
+AEE.US,D,20020719,000000,24.5513,24.5552,23.3314,23.5745,1350033.5803688,0
+AEE.US,D,20020722,000000,23.7344,24.0807,23.4372,23.9962,1205321.8645425,0
+AEE.US,D,20020723,000000,24.0453,24.2699,22.5596,22.6832,1599302.253872,0
+AEE.US,D,20020724,000000,21.5632,24.7445,21.5495,24.6729,1864117.2704195,0
+AEE.US,D,20020725,000000,24.6063,26.0645,24.2453,25.9037,1540102.5626884,0
+AEE.US,D,20020726,000000,25.9037,26.1195,25.3937,25.5752,1244385.5439134,0
+AEE.US,D,20020729,000000,26.3421,26.3744,25.5683,25.7625,1362643.1880092,0
+AEE.US,D,20020730,000000,25.6605,27.5023,25.6281,27.2001,1746010.541893,0
+AEE.US,D,20020731,000000,27.2001,27.7718,26.0959,27.1226,1970223.1520821,0
+AEE.US,D,20020801,000000,27.0883,27.5227,26.446,26.7059,1476286.6905418,0
+AEE.US,D,20020802,000000,26.8431,27.0265,26.4381,26.6372,837635.45407588,0
+AEE.US,D,20020805,000000,26.5765,27.4669,26.4735,26.7275,1193948.1330511,0
+AEE.US,D,20020806,000000,26.8559,27.6111,26.8245,27.2325,967426.92253067,0
+AEE.US,D,20020807,000000,27.5227,27.6238,27.0883,27.305,823185.28830898,0
+AEE.US,D,20020808,000000,27.3364,27.5227,26.6686,27.4287,761514.86452691,0
+AEE.US,D,20020809,000000,27.4943,27.6739,27.0118,27.4218,1184723.9287234,0
+AEE.US,D,20020812,000000,27.2992,27.9297,27.0883,27.922,733065.24030165,0
+AEE.US,D,20020813,000000,27.922,27.922,27.0462,27.0756,1195179.9304011,0
+AEE.US,D,20020816,000000,27.305,27.3364,27.0462,27.2669,751673.74182448,0
+AEE.US,D,20020819,000000,27.1687,27.4425,27.0756,27.2992,927748.36418466,0
+AEE.US,D,20020820,000000,27.305,27.5474,27.0599,27.3189,620498.54075056,0
+AEE.US,D,20020821,000000,27.3364,27.8082,27.1493,27.7866,1087223.2936143,0
+AEE.US,D,20020822,000000,27.8631,28.0132,27.6944,27.7581,1434149.6359949,0
+AEE.US,D,20020823,000000,27.7581,27.7581,27.305,27.3129,882847.9231986,0
+AEE.US,D,20020826,000000,27.3688,27.6739,27.3688,27.5797,1166269.4018695,0
+AEE.US,D,20020827,000000,27.6532,27.9573,27.4355,27.5227,1199633.979097,0
+AEE.US,D,20020828,000000,27.4619,27.7651,27.3267,27.5846,1111519.6805825,0
+AEE.US,D,20020829,000000,27.5532,27.5964,27.1099,27.155,804264.75864949,0
+AEE.US,D,20020830,000000,27.0942,27.663,26.9206,27.3364,755519.02974396,0
+AEE.US,D,20020903,000000,27.1834,27.1904,26.5186,26.5893,1361565.365328,0
+AEE.US,D,20020904,000000,25.7233,26.7804,25.5683,26.1871,3721465.773613,0
+AEE.US,D,20020905,000000,26.2018,26.5009,26.2018,26.4813,4056859.3113345,0
+AEE.US,D,20020906,000000,26.5617,27.0462,26.5499,26.9462,1721255.2900178,0
+AEE.US,D,20020909,000000,27.0815,27.1169,26.7579,26.9296,1586545.8094612,0
+AEE.US,D,20020910,000000,26.955,26.955,26.4578,26.604,1360947.4272535,0
+AEE.US,D,20020911,000000,26.5765,26.8167,26.1743,26.5068,523007.08293948,0
+AEE.US,D,20020912,000000,26.4941,26.5392,25.6664,25.7625,654333.19958276,0
+AEE.US,D,20020913,000000,25.635,26.4519,25.5359,26.2842,840408.0178131,0
+AEE.US,D,20020917,000000,26.6686,26.7275,25.889,25.9165,831485.64462417,0
+AEE.US,D,20020918,000000,25.9213,26.9874,25.8193,26.7843,1117516.5350653,0
+AEE.US,D,20020919,000000,26.6882,26.9206,26.3245,26.7726,1214705.1420378,0
+AEE.US,D,20020920,000000,26.7726,26.7804,25.8468,26.5009,1920397.5610957,0
+AEE.US,D,20020923,000000,26.5009,26.5893,25.8605,26.2342,926366.67096513,0
+AEE.US,D,20020924,000000,26.0126,26.1195,25.4104,25.8273,1165493.4103269,0
+AEE.US,D,20020925,000000,25.9841,26.7981,25.8605,26.2998,1135203.2279753,0
+AEE.US,D,20020926,000000,26.3901,27.0756,26.3901,26.9874,1188567.1772433,0
+AEE.US,D,20020927,000000,26.9167,26.9874,26.1675,26.3744,1226698.8510034,0
+AEE.US,D,20020930,000000,26.3696,26.5323,25.842,26.2342,2116006.5723907,0
+AEE.US,D,20021001,000000,26.2342,26.8892,25.9165,26.7059,2193971.7988653,0
+AEE.US,D,20021002,000000,26.7059,26.8825,26.1528,26.3165,807347.3111238,0
+AEE.US,D,20021003,000000,26.3245,26.6735,26.0764,26.3696,835328.89314407,0
+AEE.US,D,20021004,000000,26.3744,26.3744,25.5418,25.889,1375868.6943247,0
+AEE.US,D,20021007,000000,25.889,26.6372,25.7899,25.9919,1157649.879519,0
+AEE.US,D,20021008,000000,25.9919,26.3165,24.7779,25.7625,2079256.5918503,0
+AEE.US,D,20021009,000000,25.7674,25.7899,24.4062,24.4121,2156603.8802503,0
+AEE.US,D,20021010,000000,24.822,25.9459,24.7033,25.739,2847842.054742,0
+AEE.US,D,20021011,000000,26.3245,26.3421,25.4438,25.8193,1848897.2313089,0
+AEE.US,D,20021014,000000,25.8273,26.0764,24.8494,25.8547,1436763.1265644,0
+AEE.US,D,20021015,000000,26.2617,26.2617,25.9459,26.0567,1143660.6180586,0
+AEE.US,D,20021016,000000,26.0567,26.1743,25.5114,25.6664,872546.91588951,0
+AEE.US,D,20021017,000000,26.0764,26.2998,25.5752,26.044,1097065.4360165,0
+AEE.US,D,20021018,000000,25.3172,26.044,24.822,25.6968,2205351.6485554,0
+AEE.US,D,20021021,000000,25.7154,26.2921,25.5359,26.14,1240854.3235301,0
+AEE.US,D,20021022,000000,25.889,26.4519,25.1957,25.4977,1602079.9161081,0
+AEE.US,D,20021023,000000,25.7233,25.9331,25.3172,25.479,1463826.9787708,0
+AEE.US,D,20021024,000000,25.5114,25.7625,25.2751,25.3545,2182901.9379122,0
+AEE.US,D,20021025,000000,25.4301,25.582,25.2241,25.4369,884695.61922355,0
+AEE.US,D,20021028,000000,25.6007,25.889,25.3879,25.582,1192871.3300697,0
+AEE.US,D,20021029,000000,25.6007,25.7899,25.0299,25.3879,1104903.8683255,0
+AEE.US,D,20021030,000000,25.4526,25.7105,25.3172,25.5046,847789.62461477,0
+AEE.US,D,20021031,000000,25.5683,25.7154,25.3172,25.4438,831794.61366145,0
+AEE.US,D,20021101,000000,25.4104,25.5359,25.2751,25.5114,1383093.2673583,0
+AEE.US,D,20021104,000000,25.5173,26.2342,25.3291,26.044,2195198.4977163,0
+AEE.US,D,20021105,000000,25.9459,25.9459,25.6664,25.8605,1300820.8289581,0
+AEE.US,D,20021106,000000,25.9165,26.1332,25.8811,25.9762,1011097.6055664,0
+AEE.US,D,20021107,000000,25.8733,25.8733,25.0358,25.1907,1100291.7661616,0
+AEE.US,D,20021108,000000,25.126,25.5458,24.8132,24.9789,731683.54708211,0
+AEE.US,D,20021111,000000,24.9789,25.126,24.6003,25.1192,744601.10406008,0
+AEE.US,D,20021112,000000,25.2241,25.383,24.6592,24.724,1192098.3976266,0
+AEE.US,D,20021113,000000,24.7298,25.2241,24.7298,25.126,714457.75847861,0
+AEE.US,D,20021114,000000,25.2878,25.4693,25.0015,25.1387,1246851.1780128,0
+AEE.US,D,20021115,000000,25.1613,25.3476,24.9367,25.3349,1222240.7235082,0
+AEE.US,D,20021118,000000,25.7625,25.7625,25.2751,25.3741,1189178.9971193,0
+AEE.US,D,20021119,000000,25.283,25.4605,25.1613,25.3476,519624.73872603,0
+AEE.US,D,20021120,000000,25.2878,25.5173,25.0103,25.3741,656641.79991416,0
+AEE.US,D,20021121,000000,25.4369,25.6703,25.3476,25.5173,830256.90637358,0
+AEE.US,D,20021122,000000,25.6164,25.9459,25.4163,25.9115,1387859.3441909,0
+AEE.US,D,20021125,000000,25.9115,26.0764,25.5683,25.9459,1679887.0891147,0
+AEE.US,D,20021126,000000,25.9518,26.038,25.8193,25.9115,885308.45879917,0
+AEE.US,D,20021127,000000,25.9459,26.0704,25.8605,26.0517,1074456.6522056,0
+AEE.US,D,20021129,000000,26.0764,26.0841,25.9459,26.044,410745.27362649,0
+AEE.US,D,20021202,000000,25.7625,26.0911,25.7625,26.0126,1178721.9757418,0
+AEE.US,D,20021203,000000,26.0165,26.5068,26.0126,26.4519,1130434.0920433,0
+AEE.US,D,20021204,000000,26.2018,26.4519,25.7547,25.8046,1400778.9405683,0
+AEE.US,D,20021205,000000,25.8547,26.0959,25.5418,25.7899,868851.52383961,0
+AEE.US,D,20021206,000000,25.6968,25.6968,25.3937,25.6418,830871.78534877,0
+AEE.US,D,20021209,000000,25.6566,26.1332,25.6566,25.8046,1065694.3718842,0
+AEE.US,D,20021210,000000,25.7899,25.9625,25.635,25.9115,561758.73417362,0
+AEE.US,D,20021211,000000,25.8949,26.1675,25.7547,26.0645,679707.40923228,0
+AEE.US,D,20021212,000000,26.1675,26.4224,26.0517,26.4166,710921.43959642,0
+AEE.US,D,20021213,000000,26.4224,26.9343,26.4166,26.8364,1109979.9338951,0
+AEE.US,D,20021216,000000,26.8431,26.8431,25.9459,26.3901,2970869.8544697,0
+AEE.US,D,20021217,000000,26.3901,26.6147,26.3696,26.5186,996798.35536882,0
+AEE.US,D,20021218,000000,26.3901,26.6147,26.2998,26.5617,691856.11256632,0
+AEE.US,D,20021219,000000,26.5686,26.6225,26.2342,26.604,2588415.1319008,0
+AEE.US,D,20021220,000000,26.6147,27.0815,26.5559,26.6491,2614870.2233309,0
+AEE.US,D,20021223,000000,26.5833,26.7913,26.1145,26.193,1013868.129904,0
+AEE.US,D,20021224,000000,26.245,26.3048,26.1332,26.1871,350778.76819856,0
+AEE.US,D,20021226,000000,26.2921,26.5765,26.2401,26.5323,535618.72997955,0
+AEE.US,D,20021227,000000,26.5323,26.597,26.3744,26.5068,593899.67164963,0
+AEE.US,D,20021230,000000,26.604,26.7981,26.4381,26.7579,751980.67146218,0
+AEE.US,D,20021231,000000,26.804,26.8962,26.5323,26.597,665095.11119829,0
+AEE.US,D,20030102,000000,26.7138,27.0541,26.5499,27.0541,738138.24677193,0
+AEE.US,D,20030103,000000,27.0658,27.4218,26.9727,27.4218,842711.51964553,0
+AEE.US,D,20030106,000000,27.5738,28.6173,27.517,28.5937,1718791.6953178,0
+AEE.US,D,20030107,000000,28.6016,28.6016,27.512,27.6032,1460291.6795885,0
+AEE.US,D,20030108,000000,27.4816,27.8631,27.4816,27.6582,687548.9006406,0
+AEE.US,D,20030109,000000,27.3561,27.512,26.9727,27.0462,1565018.9271309,0
+AEE.US,D,20030110,000000,27.0412,27.0412,26.7843,26.8628,1044164.4304545,0
+AEE.US,D,20030113,000000,26.8697,26.8697,26.3048,26.3302,2276091.2822966,0
+AEE.US,D,20030114,000000,26.3372,26.3372,25.7233,26.038,5860079.090415,0
+AEE.US,D,20030115,000000,26.2617,26.5499,26.2342,26.4519,4941862.8798954,0
+AEE.US,D,20030116,000000,26.5499,26.5499,26.3421,26.4097,1733717.0411883,0
+AEE.US,D,20030117,000000,26.4519,26.4882,26.1195,26.2685,1225931.0170592,0
+AEE.US,D,20030121,000000,26.4224,26.4381,26.0959,26.1018,907608.27357272,0
+AEE.US,D,20030122,000000,26.1332,26.1743,25.6664,25.9762,1335272.406165,0
+AEE.US,D,20030123,000000,25.9762,26.2214,25.9459,26.0704,875469.37549632,0
+AEE.US,D,20030124,000000,25.8135,26.0764,25.5114,25.6164,1042474.7878974,0
+AEE.US,D,20030127,000000,25.6223,25.6223,24.8858,24.9966,1592076.6611385,0
+AEE.US,D,20030128,000000,25.2309,25.4928,25.1907,25.3349,1543794.8956389,0
+AEE.US,D,20030129,000000,25.283,25.5291,25.0947,25.4241,1181181.4916425,0
+AEE.US,D,20030130,000000,25.4241,25.5909,25.181,25.2035,1275604.6727764,0
+AEE.US,D,20030131,000000,25.2035,25.4045,25.0466,25.1681,1503042.5934109,0
+AEE.US,D,20030203,000000,25.2359,25.5418,25.1907,25.3997,851942.86187175,0
+AEE.US,D,20030204,000000,25.3997,25.3997,25.1132,25.1544,953588.57663959,0
+AEE.US,D,20030205,000000,25.3005,25.3291,25.0878,25.1466,828407.17094905,0
+AEE.US,D,20030206,000000,25.1466,25.3476,25.0878,25.1387,675246.22263781,0
+AEE.US,D,20030207,000000,25.2182,25.3291,24.5789,24.5876,1020783.7339003,0
+AEE.US,D,20030210,000000,24.6249,24.9721,24.6249,24.9201,940206.036556,0
+AEE.US,D,20030211,000000,24.7514,25.0172,24.2797,24.3592,1352947.8823772,0
+AEE.US,D,20030212,000000,24.4807,24.5789,23.9531,24.2797,1592850.6132815,0
+AEE.US,D,20030213,000000,24.3189,24.9858,24.0326,24.822,1566707.549988,0
+AEE.US,D,20030214,000000,25.3997,25.4301,24.9966,25.4241,1683729.3179349,0
+AEE.US,D,20030218,000000,25.5536,25.5536,25.2702,25.4693,890538.49903757,0
+AEE.US,D,20030219,000000,25.5114,25.5536,25.0466,25.181,1313584.4112672,0
+AEE.US,D,20030220,000000,25.2359,25.4438,25.0691,25.1192,838714.29645689,0
+AEE.US,D,20030221,000000,25.1466,25.5615,25.0466,25.2702,682629.86883908,0
+AEE.US,D,20030224,000000,25.3094,25.383,24.8858,24.8858,867780.83905694,0
+AEE.US,D,20030225,000000,24.8858,25.1957,24.7377,25.1544,892229.16129439,0
+AEE.US,D,20030226,000000,24.9917,25.1466,24.6729,24.8083,830871.78534877,0
+AEE.US,D,20030227,000000,24.8544,25.1544,24.8544,24.9201,846861.69780312,0
+AEE.US,D,20030228,000000,25.0172,25.0691,24.7916,24.9436,714302.76411008,0
+AEE.US,D,20030303,000000,25.0466,25.2437,24.9505,25.0417,479946.18038002,0
+AEE.US,D,20030304,000000,25.0417,25.0691,24.8083,24.8749,460567.80551346,0
+AEE.US,D,20030305,000000,24.9112,25.1192,24.7779,25.1192,686626.07232792,0
+AEE.US,D,20030306,000000,25.126,25.2584,24.8749,25.2035,694776.53277354,0
+AEE.US,D,20030307,000000,25.2114,25.2359,24.9858,25.1907,2313926.2234168,0
+AEE.US,D,20030310,000000,25.2584,25.3094,25.1005,25.1957,1543794.8956389,0
+AEE.US,D,20030311,000000,25.2702,25.4732,24.924,24.9367,746447.78038525,0
+AEE.US,D,20030312,000000,24.9367,24.9583,24.6249,24.7995,850859.94069155,0
+AEE.US,D,20030313,000000,25.0358,25.0947,24.8858,24.9917,1138432.6172197,0
+AEE.US,D,20030314,000000,25.1957,25.2309,25.0015,25.1957,877927.87169728,0
+AEE.US,D,20030317,000000,25.1957,25.6968,25.1957,25.6968,1012793.3663221,0
+AEE.US,D,20030318,000000,25.7037,25.7547,25.5222,25.6418,913299.21811757,0
+AEE.US,D,20030319,000000,25.8135,25.9625,25.5752,25.7105,722299.24988695,0
+AEE.US,D,20030320,000000,25.684,26.0066,25.684,25.889,966814.08295506,0
+AEE.US,D,20030321,000000,26.2018,26.2018,25.94,26.0126,1635292.5580666,0
+AEE.US,D,20030324,000000,26.0165,26.044,25.4301,25.486,820564.65984092,0
+AEE.US,D,20030325,000000,25.5683,25.842,25.4732,25.6899,1063845.6561594,0
+AEE.US,D,20030326,000000,25.6223,25.7547,25.2437,25.4928,1259604.5633241,0
+AEE.US,D,20030327,000000,25.4104,25.5291,25.181,25.5291,648949.18467561,0
+AEE.US,D,20030328,000000,25.5291,25.6007,25.4045,25.5173,636029.58829805,0
+AEE.US,D,20030331,000000,25.5173,25.5173,25.2643,25.3937,895461.60963826,0
+AEE.US,D,20030401,000000,25.4605,25.5046,25.2878,25.486,658331.44247119,0
+AEE.US,D,20030402,000000,25.5615,25.5909,25.4241,25.5536,661099.92740924,0
+AEE.US,D,20030403,000000,25.5683,25.6281,25.4045,25.4928,518854.86538229,0
+AEE.US,D,20030404,000000,25.5418,25.8733,25.5114,25.8674,768128.63738444,0
+AEE.US,D,20030407,000000,26.0645,26.1803,25.7547,25.8135,1037394.6435285,0
+AEE.US,D,20030408,000000,25.8193,26.0126,25.7782,25.9213,522086.29402637,0
+AEE.US,D,20030409,000000,26.0126,26.14,25.6899,25.7547,769362.47413401,0
+AEE.US,D,20030410,000000,25.7458,26.0567,25.7154,26.0126,492556.8077203,0
+AEE.US,D,20030411,000000,26.14,26.1803,25.7722,25.834,573906.41780787,0
+AEE.US,D,20030414,000000,25.8273,26.1086,25.8273,26.044,389062.37722771,0
+AEE.US,D,20030415,000000,25.9459,26.3539,25.94,26.3372,601585.14898962,0
+AEE.US,D,20030416,000000,26.3372,26.3372,26.0126,26.0567,734754.88285869,0
+AEE.US,D,20030417,000000,26.1086,26.2018,26.0126,26.038,777509.87548024,0
+AEE.US,D,20030421,000000,26.2057,26.3098,26.14,26.2401,632493.26941585,0
+AEE.US,D,20030422,000000,26.2057,26.6314,26.1195,26.5559,997726.28218047,0
+AEE.US,D,20030423,000000,26.4656,26.5245,26.2342,26.4029,627729.23198287,0
+AEE.US,D,20030424,000000,26.4029,26.6922,26.2685,26.5186,997417.31314319,0
+AEE.US,D,20030425,000000,26.5186,26.5186,26.2685,26.3302,745984.83667921,0
+AEE.US,D,20030428,000000,26.3302,26.7579,26.3302,26.7402,636186.62206618,0
+AEE.US,D,20030429,000000,26.8245,26.8364,26.5323,26.6372,855018.2764475,0
+AEE.US,D,20030430,000000,26.7726,26.8825,26.5323,26.6491,800730.47916689,0
+AEE.US,D,20030501,000000,26.5499,26.7402,26.2685,26.4313,483021.59495577,0
+AEE.US,D,20030502,000000,26.4029,26.7843,26.4029,26.7726,938977.29830541,0
+AEE.US,D,20030505,000000,26.7726,26.8775,26.6421,26.8628,653409.35157029,0
+AEE.US,D,20030506,000000,26.8559,26.9794,26.7275,26.8697,631880.42984025,0
+AEE.US,D,20030507,000000,26.7579,27.0265,26.7353,27.0265,675094.28736865,0
+AEE.US,D,20030508,000000,26.8559,27.1022,26.8245,26.9874,666477.82411764,0
+AEE.US,D,20030509,000000,27.0815,27.3443,26.9619,27.2746,728762.1071751,0
+AEE.US,D,20030512,000000,27.2462,27.3129,27.0462,27.2188,534532.74969998,0
+AEE.US,D,20030513,000000,27.2138,27.2462,27.0756,27.1296,473642.39625957,0
+AEE.US,D,20030514,000000,27.1834,27.2913,27.0658,27.1687,500703.18936674,0
+AEE.US,D,20030515,000000,27.2992,27.517,27.1834,27.4542,1129665.2383995,0
+AEE.US,D,20030516,000000,27.507,27.9681,27.507,27.9681,1506116.9882868,0
+AEE.US,D,20030519,000000,28.124,28.124,27.8719,27.8778,1144271.4182346,0
+AEE.US,D,20030520,000000,27.9631,28.2201,27.9631,28.2112,915910.66928749,0
+AEE.US,D,20030521,000000,28.071,28.0779,27.8239,27.9681,1234540.3424118,0
+AEE.US,D,20030522,000000,28.0219,28.4643,27.9925,28.2553,1306665.7481715,0
+AEE.US,D,20030523,000000,28.3221,29.4302,28.3084,29.3262,2667923.1641621,0
+AEE.US,D,20030527,000000,29.2958,30.2423,29.2125,30.2334,2202587.2424165,0
+AEE.US,D,20030528,000000,30.1108,30.1706,29.7166,29.8784,1995133.3983257,0
+AEE.US,D,20030529,000000,29.8235,30.0285,29.0546,29.3194,1315891.9918988,0
+AEE.US,D,20030530,000000,29.2958,29.7675,29.2821,29.5862,1062615.8982091,0
+AEE.US,D,20030602,000000,29.5862,29.7842,29.5244,29.6538,861779.905775,0
+AEE.US,D,20030603,000000,29.6538,29.9137,29.4586,29.7842,1064922.459141,0
+AEE.US,D,20030604,000000,29.8539,29.9912,29.6862,29.8539,921293.66449485,0
+AEE.US,D,20030605,000000,29.8411,29.846,29.5312,29.5783,1502120.784798,0
+AEE.US,D,20030606,000000,29.6538,29.7637,29.3145,29.3792,3760683.4276526,0
+AEE.US,D,20030609,000000,29.035,29.1634,28.7752,28.8732,2057107.6926461,0
+AEE.US,D,20030610,000000,28.9105,28.9831,28.7241,28.8594,996336.4313626,0
+AEE.US,D,20030611,000000,28.8732,29.0026,28.7889,29.0026,1217624.5425453,0
+AEE.US,D,20030612,000000,29.0429,29.1684,28.9429,29.134,819337.96098992,0
+AEE.US,D,20030613,000000,29.2419,29.2626,28.9771,29.1998,785349.32748896,0
+AEE.US,D,20030616,000000,29.2184,29.5165,29.1753,29.5165,941592.82827451,0
+AEE.US,D,20030617,000000,29.5165,29.594,29.2556,29.5548,953128.69203294,0
+AEE.US,D,20030618,000000,29.5244,29.7675,29.4705,29.7675,772128.91967246,0
+AEE.US,D,20030619,000000,29.7842,29.8843,29.3733,29.3733,1220704.0359202,0
+AEE.US,D,20030620,000000,29.3262,29.5548,29.191,29.2626,1285133.7673423,0
+AEE.US,D,20030623,000000,29.2626,29.3685,28.937,28.937,616656.31193045,0
+AEE.US,D,20030624,000000,28.937,29.0938,28.7672,28.7819,700316.561749,0
+AEE.US,D,20030625,000000,28.9105,29.2626,28.6094,28.6781,775511.26388591,0
+AEE.US,D,20030626,000000,28.8075,29.0154,28.6928,28.8193,487329.82658129,0
+AEE.US,D,20030627,000000,28.9046,29.0213,28.6702,28.6702,552682.38631595,0
+AEE.US,D,20030630,000000,28.7359,28.8536,28.5476,28.6781,592817.77016923,0
+AEE.US,D,20030701,000000,28.6781,28.7948,28.477,28.6781,830102.93170483,0
+AEE.US,D,20030702,000000,28.7104,29.134,28.6849,29.087,764437.32413372,0
+AEE.US,D,20030703,000000,29.0605,29.0605,28.7819,28.8938,266962.50431167,0
+AEE.US,D,20030707,000000,29.0026,29.0733,28.8193,28.8732,485024.28534926,0
+AEE.US,D,20030708,000000,28.8732,28.8732,28.5338,28.7408,680782.17281412,0
+AEE.US,D,20030709,000000,28.6565,28.6634,28.2466,28.2877,623732.00879422,0
+AEE.US,D,20030710,000000,28.2553,28.2553,27.8926,28.1308,694465.52433666,0
+AEE.US,D,20030711,000000,28.1907,28.4711,28.1367,28.2809,927444.49364635,0
+AEE.US,D,20030714,000000,28.4427,28.632,28.2681,28.3221,976802.0424277,0
+AEE.US,D,20030715,000000,28.3261,28.3261,27.8572,27.8631,1209481.2199982,0
+AEE.US,D,20030716,000000,27.8631,27.9377,27.3129,27.4355,939442.28141102,0
+AEE.US,D,20030717,000000,27.4287,27.4542,27.1834,27.305,884233.69521732,0
+AEE.US,D,20030718,000000,27.3129,27.5846,27.2061,27.4669,955278.21919663,0
+AEE.US,D,20030721,000000,27.5532,27.566,27.1767,27.1834,814571.88415734,0
+AEE.US,D,20030722,000000,27.364,27.6689,27.1961,27.5738,966197.16458028,0
+AEE.US,D,20030723,000000,27.5738,27.7533,27.5227,27.6816,829792.94296776,0
+AEE.US,D,20030724,000000,27.714,27.8631,27.6238,27.714,776431.03309921,0
+AEE.US,D,20030725,000000,27.714,27.8239,27.6032,27.7367,491173.07510117,0
+AEE.US,D,20030728,000000,27.7367,27.7367,27.5384,27.6032,910837.66281721,0
+AEE.US,D,20030729,000000,27.6032,27.7013,27.3443,27.4492,829335.0977607,0
+AEE.US,D,20030730,000000,27.4425,27.4425,27.0265,27.2746,1150119.3965475,0
+AEE.US,D,20030731,000000,27.3364,27.4492,27.1493,27.155,1048928.4678874,0
+AEE.US,D,20030801,000000,27.0188,27.1834,26.9019,27.1099,1623143.8547325,0
+AEE.US,D,20030804,000000,27.1373,27.1443,26.7981,27.0883,1355720.4461144,0
+AEE.US,D,20030805,000000,27.0883,27.0883,26.5245,26.6087,1059230.4948963,0
+AEE.US,D,20030806,000000,26.5068,26.9874,26.4941,26.8364,954818.33458997,0
+AEE.US,D,20030807,000000,26.7913,27.0883,26.7059,27.0883,863469.54833205,0
+AEE.US,D,20030808,000000,27.1022,27.1687,26.9727,27.163,586054.10144213,0
+AEE.US,D,20030811,000000,27.155,27.2541,26.9794,27.1373,545150.8836447,0
+AEE.US,D,20030812,000000,27.1834,27.5738,27.0815,27.566,736300.74774491,0
+AEE.US,D,20030813,000000,27.6689,27.714,27.4669,27.5307,678628.56685127,0
+AEE.US,D,20030814,000000,27.6365,27.6582,27.4619,27.6297,439806.71772758,0
+AEE.US,D,20030815,000000,27.6297,27.7651,27.5474,27.714,379066.26015673,0
+AEE.US,D,20030818,000000,27.566,27.8308,27.4895,27.507,1207325.5746357,0
+AEE.US,D,20030819,000000,27.507,27.566,27.3826,27.5384,535766.58644953,0
+AEE.US,D,20030820,000000,27.5846,27.9995,27.5738,27.9838,587593.84812959,0
+AEE.US,D,20030821,000000,27.9838,27.9838,27.6582,27.8308,783507.74966277,0
+AEE.US,D,20030822,000000,27.9297,27.9631,27.6111,27.6689,799809.69025379,0
+AEE.US,D,20030825,000000,27.6689,27.7866,27.6365,27.7307,506550.14797993,0
+AEE.US,D,20030826,000000,27.714,27.7229,27.5023,27.663,775974.20759195,0
+AEE.US,D,20030827,000000,27.663,27.6886,27.5964,27.663,530843.47584884,0
+AEE.US,D,20030828,000000,27.6689,27.6689,27.507,27.6297,537767.23744345,0
+AEE.US,D,20030829,000000,27.6159,27.6454,27.507,27.6365,495788.23636439,0
+AEE.US,D,20030902,000000,27.6365,27.816,27.5738,27.8022,1330809.1801709,0
+AEE.US,D,20030903,000000,27.8631,28.0356,27.7718,28.0289,825486.75074183,0
+AEE.US,D,20030904,000000,27.9925,28.0436,27.8926,27.9995,765359.13274661,0
+AEE.US,D,20030905,000000,27.9995,28.1445,27.915,28.124,1281289.4991225,0
+AEE.US,D,20030908,000000,27.7788,27.9377,27.663,27.9092,651256.76530723,0
+AEE.US,D,20030909,000000,27.8719,27.8719,27.566,27.5738,595280.34516938,0
+AEE.US,D,20030910,000000,27.507,27.6582,27.4816,27.6365,793808.75697187,0
+AEE.US,D,20030911,000000,27.7651,27.7651,27.5227,27.5384,618190.96011895,0
+AEE.US,D,20030912,000000,27.5905,27.6297,27.3884,27.5964,584826.38289132,0
+AEE.US,D,20030915,000000,27.5621,27.5905,27.3826,27.4542,385987.98235175,0
+AEE.US,D,20030916,000000,27.5738,27.7464,27.4425,27.7307,459953.94623807,0
+AEE.US,D,20030917,000000,27.6944,27.7307,27.566,27.5738,376142.78085014,0
+AEE.US,D,20030918,000000,27.6689,27.8631,27.6238,27.7651,509932.49219337,0
+AEE.US,D,20030919,000000,27.7651,27.7651,27.5227,27.6886,665404.08023559,0
+AEE.US,D,20030922,000000,27.6886,27.7581,27.4101,27.7013,591131.18671157,0
+AEE.US,D,20030923,000000,27.7788,27.8719,27.7307,27.8425,463952.1891265,0
+AEE.US,D,20030924,000000,27.8572,27.8984,27.5474,27.7229,550226.94921436,0
+AEE.US,D,20030925,000000,27.7367,27.8493,27.7013,27.7651,608044.9471784,0
+AEE.US,D,20030926,000000,27.7651,27.9631,27.4816,27.9377,884077.68114899,0
+AEE.US,D,20030929,000000,27.9377,28.0356,27.8356,27.9995,640179.76645564,0
+AEE.US,D,20030930,000000,27.9995,27.9995,27.3826,27.9033,688622.64452265,0
+AEE.US,D,20031001,000000,28.1171,28.124,27.9092,28.0219,717995.0970606,0
+AEE.US,D,20031002,000000,28.0289,28.2877,27.9631,28.2877,511779.16851853,0
+AEE.US,D,20031003,000000,28.4505,28.5476,28.2681,28.2877,500248.40325905,0
+AEE.US,D,20031006,000000,28.4064,28.4358,28.2877,28.4358,438728.89504635,0
+AEE.US,D,20031007,000000,28.3505,28.4505,28.1495,28.4505,722146.29491799,0
+AEE.US,D,20031008,000000,28.4172,28.4231,28.1122,28.172,446421.51028489,0
+AEE.US,D,20031009,000000,28.172,28.3848,28.172,28.2877,1079375.6840072,0
+AEE.US,D,20031010,000000,28.3632,28.5271,28.2201,28.2269,784738.52731295,0
+AEE.US,D,20031013,000000,28.2396,28.3976,28.2269,28.3976,470873.91132152,0
+AEE.US,D,20031014,000000,28.4427,28.5751,28.2623,28.5751,487786.65208856,0
+AEE.US,D,20031015,000000,28.6054,28.6054,28.3779,28.5819,938977.29830541,0
+AEE.US,D,20031016,000000,28.5879,28.73,28.5545,28.7241,631880.42984025,0
+AEE.US,D,20031017,000000,28.7241,28.7241,28.5084,28.5682,576977.75358445,0
+AEE.US,D,20031020,000000,28.6427,28.6427,28.4505,28.5682,763979.47892664,0
+AEE.US,D,20031021,000000,28.5682,28.7672,28.4574,28.5937,488709.48040123,0
+AEE.US,D,20031022,000000,28.5937,28.7241,28.5476,28.6849,778431.68409312,0
+AEE.US,D,20031023,000000,28.6928,28.6928,28.4947,28.6054,582978.68686638,0
+AEE.US,D,20031024,000000,28.6054,28.9576,28.5398,28.9105,1029247.2421824,0
+AEE.US,D,20031027,000000,28.9105,29.2419,28.8732,28.9958,640798.72423001,0
+AEE.US,D,20031028,000000,28.9958,29.0938,28.8869,29.087,691236.13509216,0
+AEE.US,D,20031029,000000,29.0664,29.1684,28.9507,29.0213,1352185.1469321,0
+AEE.US,D,20031030,000000,29.1007,29.1252,28.9576,29.0213,855018.2764475,0
+AEE.US,D,20031031,000000,29.087,29.139,28.9713,29.035,675555.19167509,0
+AEE.US,D,20031103,000000,29.0272,29.3194,28.9507,29.288,553459.39755824,0
+AEE.US,D,20031104,000000,29.288,29.288,28.8938,29.0154,565205.31947404,0
+AEE.US,D,20031105,000000,28.9507,29.0605,28.7752,28.9046,492401.81335177,0
+AEE.US,D,20031106,000000,28.9046,28.9879,28.6702,28.9879,439504.88658883,0
+AEE.US,D,20031107,000000,28.9713,29.0213,28.6427,28.8075,555141.90221672,0
+AEE.US,D,20031110,000000,28.8732,28.8988,28.6054,28.6094,659716.19479011,0
+AEE.US,D,20031111,000000,28.6094,28.6515,28.5006,28.5545,654943.99975879,0
+AEE.US,D,20031112,000000,28.6016,28.8732,28.5271,28.8075,966197.16458028,0
+AEE.US,D,20031113,000000,28.8732,29.035,28.7477,28.9879,755057.10573772,0
+AEE.US,D,20031114,000000,29.0213,29.035,28.6849,28.6849,433964.85761336,0
+AEE.US,D,20031117,000000,28.5751,28.6094,28.0494,28.0907,1173642.8510727,0
+AEE.US,D,20031118,000000,28.0907,28.2396,27.6689,27.8308,888694.88181178,0
+AEE.US,D,20031119,000000,27.8631,28.2623,27.7581,28.2201,729685.95518758,0
+AEE.US,D,20031120,000000,28.0641,28.5006,27.9838,28.1583,763206.54648353,0
+AEE.US,D,20031121,000000,28.2877,28.3084,28.1054,28.2201,595895.22414457,0
+AEE.US,D,20031124,000000,28.2338,28.5006,28.2201,28.4309,755057.10573772,0
+AEE.US,D,20031125,000000,28.3388,28.6378,28.3221,28.5338,507167.0663547,0
+AEE.US,D,20031126,000000,28.6427,28.73,28.5133,28.6565,462109.5916005,0
+AEE.US,D,20031128,000000,28.7104,28.7545,28.6427,28.6977,244353.72050082,0
+AEE.US,D,20031201,000000,28.6781,29.1634,28.6515,29.1634,810420.68629996,0
+AEE.US,D,20031202,000000,29.1634,29.1831,29.0429,29.134,717692.24622207,0
+AEE.US,D,20031203,000000,29.1831,29.3351,29.1135,29.2419,671247.97974938,0
+AEE.US,D,20031204,000000,29.0938,29.4116,29.0938,29.3262,768128.63738444,0
+AEE.US,D,20031205,000000,29.2821,29.6205,29.134,29.1527,2297315.3137885,0
+AEE.US,D,20031208,000000,28.6427,29.191,28.6427,29.1076,1110287.8832325,0
+AEE.US,D,20031209,000000,29.2125,29.2125,28.7104,28.8467,1743709.0794602,0
+AEE.US,D,20031210,000000,28.937,29.2626,28.7819,28.7819,690931.24485406,0
+AEE.US,D,20031211,000000,28.8869,29.1634,28.8869,29.0733,550070.93514602,0
+AEE.US,D,20031212,000000,29.0026,29.1252,28.8988,28.8988,586054.10144213,0
+AEE.US,D,20031215,000000,29.1076,29.1634,28.9713,29.087,802269.20615455,0
+AEE.US,D,20031216,000000,29.087,29.2488,28.937,29.035,530999.48991716,0
+AEE.US,D,20031217,000000,29.035,29.191,28.9429,29.191,707538.07568318,0
+AEE.US,D,20031218,000000,29.191,29.2488,29.0733,29.2488,680782.17281412,0
+AEE.US,D,20031219,000000,29.2626,29.4508,29.2626,29.4508,986194.49722121,0
+AEE.US,D,20031222,000000,29.4636,29.5665,29.3498,29.5665,475333.0585164,0
+AEE.US,D,20031223,000000,29.5783,29.7166,29.4705,29.6019,642494.48498579,0
+AEE.US,D,20031224,000000,29.6146,29.6813,29.5606,29.5725,236511.20939271,0
+AEE.US,D,20031226,000000,29.6333,29.75,29.5312,29.5489,293410.45784324,0
+AEE.US,D,20031229,000000,29.6538,29.7637,29.5548,29.7087,651256.76530723,0
+AEE.US,D,20031230,000000,29.7087,29.9686,29.6205,29.9686,797504.14902178,0
+AEE.US,D,20031231,000000,30.0079,30.0216,29.7675,29.9137,800574.46509856,0
+AEE.US,D,20040102,000000,30.0216,30.1775,29.7214,29.7842,780125.40544932,0
+AEE.US,D,20040105,000000,29.9265,29.9265,29.4636,29.5725,693240.86488525,0
+AEE.US,D,20040106,000000,29.5725,29.5725,29.2057,29.3077,926984.60903969,0
+AEE.US,D,20040107,000000,29.3419,29.7294,29.238,29.6205,693392.80015441,0
+AEE.US,D,20040108,000000,29.5862,29.7087,29.5665,29.6146,835022.98320616,0
+AEE.US,D,20040109,000000,29.5489,29.6538,29.393,29.5244,838406.3471194,0
+AEE.US,D,20040112,000000,29.5312,29.6734,29.5165,29.6146,563912.34013649,0
+AEE.US,D,20040113,000000,29.7166,29.7755,29.5312,29.6264,578210.57063422,0
+AEE.US,D,20040114,000000,29.6205,29.9049,29.6205,29.8725,572213.71615146,0
+AEE.US,D,20040115,000000,29.9137,30.0009,29.7755,29.8971,802875.9275314,0
+AEE.US,D,20040116,000000,30.0009,30.0216,29.8373,29.9785,635414.70932285,0
+AEE.US,D,20040120,000000,30.0422,30.2423,29.9608,30.1559,569598.18618237,0
+AEE.US,D,20040121,000000,30.2,30.8551,30.1108,30.7777,1013868.129904,0
+AEE.US,D,20040122,000000,30.7199,31.1239,30.5698,30.9062,982803.99540941,0
+AEE.US,D,20040123,000000,30.9129,31.1563,30.7963,30.8992,725991.58283746,0
+AEE.US,D,20040126,000000,30.8247,30.8621,30.5188,30.6344,947281.73341976,0
+AEE.US,D,20040127,000000,30.6895,30.6895,30.4119,30.662,880235.45232888,0
+AEE.US,D,20040128,000000,30.6952,31.2906,30.662,31.1297,1445683.4603536,0
+AEE.US,D,20040129,000000,31.1366,31.4348,31.0621,31.3446,1054924.3026704,0
+AEE.US,D,20040130,000000,31.3446,31.4034,31.0826,31.4034,789348.5900772,0
+AEE.US,D,20040202,000000,31.4034,31.4034,31.0826,31.1867,1348338.8393128,0
+AEE.US,D,20040203,000000,31.2191,31.3239,30.9268,30.9336,1419999.261967,0
+AEE.US,D,20040204,000000,30.0764,30.2,29.9137,30.1178,9403933.5540797,0
+AEE.US,D,20040205,000000,30.1422,30.1628,29.9785,29.9912,1844430.9462155,0
+AEE.US,D,20040206,000000,30.1265,30.1706,30.0079,30.0981,1626683.2327141,0
+AEE.US,D,20040209,000000,30.0981,30.3021,29.9539,30.3021,1334808.4427591,0
+AEE.US,D,20040210,000000,30.0764,30.4638,30.0079,30.4324,1438764.797258,0
+AEE.US,D,20040211,000000,30.4324,30.5071,30.206,30.5071,1332963.8058337,0
+AEE.US,D,20040212,000000,30.4992,30.4992,30.1422,30.2423,1188254.1294069,0
+AEE.US,D,20040213,000000,30.2275,30.3569,30.0764,30.1325,1087223.2936143,0
+AEE.US,D,20040217,000000,30.3021,30.4638,30.2334,30.2677,582364.82759098,0
+AEE.US,D,20040218,000000,30.2677,30.3844,30.15,30.2423,1687581.7437529,0
+AEE.US,D,20040219,000000,30.3697,30.459,30.0844,30.3364,1233159.668892,0
+AEE.US,D,20040220,000000,30.3569,30.3569,30.0079,30.0764,1484126.1425504,0
+AEE.US,D,20040223,000000,30.0981,30.3021,30.0138,30.1108,739987.98219647,0
+AEE.US,D,20040224,000000,30.1422,30.2423,29.9785,30.056,964664.55579137,0
+AEE.US,D,20040225,000000,30.1265,30.2423,30.0707,30.1325,777354.88111169,0
+AEE.US,D,20040226,000000,30.1382,30.3492,30.0637,30.3364,1790761.0870094,0
+AEE.US,D,20040227,000000,30.3569,30.8551,30.307,30.8247,1829516.8170427,0
+AEE.US,D,20040301,000000,30.8247,31.2671,30.7904,31.1366,1451373.3851987,0
+AEE.US,D,20040302,000000,31.0955,31.2338,30.9062,31.0826,1030168.0310954,0
+AEE.US,D,20040303,000000,30.9846,31.0621,30.8424,30.9797,1040164.1481664,0
+AEE.US,D,20040304,000000,30.962,31.2131,30.8835,31.2062,1678192.3480588,0
+AEE.US,D,20040305,000000,31.1807,31.3603,31.1366,31.2906,1450754.4274244,0
+AEE.US,D,20040308,000000,30.9209,31.1563,30.6992,30.8551,5721524.321939,0
+AEE.US,D,20040309,000000,30.8621,30.8621,30.557,30.5963,984805.66610312,0
+AEE.US,D,20040310,000000,30.7296,30.7296,30.253,30.2961,573752.44313913,0
+AEE.US,D,20040311,000000,30.2961,30.3021,29.8166,29.8166,1420156.2957353,0
+AEE.US,D,20040312,000000,29.9137,30.0764,29.694,30.0764,785967.26556354,0
+AEE.US,D,20040315,000000,30.0764,30.1108,29.8597,29.9785,636186.62206618,0
+AEE.US,D,20040316,000000,30.1235,30.2677,29.948,30.1628,823336.20387835,0
+AEE.US,D,20040317,000000,30.206,30.5698,30.206,30.4638,1255611.4189347,0
+AEE.US,D,20040318,000000,30.4638,30.6207,30.1628,30.3697,815954.59707668,0
+AEE.US,D,20040319,000000,30.3766,30.5315,30.2481,30.3639,687392.88657228,0
+AEE.US,D,20040322,000000,30.2677,30.3217,29.948,30.0353,791659.22980818,0
+AEE.US,D,20040323,000000,30.0921,30.1325,29.8843,29.8971,735223.94476347,0
+AEE.US,D,20040324,000000,29.948,30.1325,29.8097,29.8911,795350.54305891,0
+AEE.US,D,20040325,000000,29.9941,30.0422,29.797,29.9206,644338.10221157,0
+AEE.US,D,20040326,000000,29.9206,30.0707,29.846,29.9686,775511.26388591,0
+AEE.US,D,20040329,000000,29.8971,30.1108,29.7842,30.0216,634953.80501641,0
+AEE.US,D,20040330,000000,30.0216,30.048,29.8725,30.0138,822108.48532756,0
+AEE.US,D,20040331,000000,30.0844,30.0844,29.846,29.9755,911760.4911299,0
+AEE.US,D,20040401,000000,29.9755,30.0764,29.948,30.0422,1212241.547338,0
+AEE.US,D,20040402,000000,30.0921,30.0981,29.8097,29.9049,1438607.7634898,0
+AEE.US,D,20040405,000000,29.8784,29.9686,29.6538,29.8843,1089528.8348463,0
+AEE.US,D,20040406,000000,29.8166,29.8411,29.6489,29.7166,863932.49203808,0
+AEE.US,D,20040407,000000,29.7842,29.7842,29.4508,29.4989,810260.59343246,0
+AEE.US,D,20040408,000000,29.5862,29.6077,29.2626,29.393,823794.04908542,0
+AEE.US,D,20040412,000000,29.393,29.4185,28.6094,28.6849,1801071.2716167,0
+AEE.US,D,20040413,000000,28.7104,28.7408,27.9454,28.4231,2130456.7381577,0
+AEE.US,D,20040414,000000,28.1955,28.5006,28.1308,28.3848,1619145.6118442,0
+AEE.US,D,20040415,000000,28.4839,28.7408,28.3388,28.3505,897455.12273361,0
+AEE.US,D,20040416,000000,28.4427,28.5133,28.2995,28.3848,839948.13320645,0
+AEE.US,D,20040419,000000,28.3142,28.3388,28.1367,28.2112,687856.84997809,0
+AEE.US,D,20040420,000000,28.1759,28.4839,28.0641,28.0779,835788.77775073,0
+AEE.US,D,20040421,000000,28.0072,28.2112,27.915,28.0907,1137352.7551389,0
+AEE.US,D,20040422,000000,27.9681,28.5879,27.9681,28.3328,707849.08412005,0
+AEE.US,D,20040423,000000,28.3917,28.4064,28.0641,28.2937,722919.22736111,0
+AEE.US,D,20040426,000000,28.2937,28.4947,28.2937,28.4358,643876.17820534,0
+AEE.US,D,20040427,000000,28.5682,28.6054,28.3917,28.5751,883156.89223588,0
+AEE.US,D,20040428,000000,28.5751,28.5751,28.3446,28.4887,696619.13029952,0
+AEE.US,D,20040429,000000,28.4887,28.6634,28.2044,28.3446,1386630.6059403,0
+AEE.US,D,20040430,000000,28.3446,28.5398,28.2553,28.4309,841173.81235766,0
+AEE.US,D,20040503,000000,28.4309,28.4309,28.0583,28.2937,862092.95361147,0
+AEE.US,D,20040504,000000,28.3632,28.4574,28.1308,28.3221,610967.4067852,0
+AEE.US,D,20040505,000000,28.0907,28.4172,28.0907,28.124,690472.37994719,0
+AEE.US,D,20040506,000000,28.071,28.1907,27.7367,28.1583,924060.11003331,0
+AEE.US,D,20040507,000000,27.9925,27.9925,27.3443,27.4492,1161653.2209064,0
+AEE.US,D,20040510,000000,27.3531,27.4355,26.6618,26.6618,1982063.9060785,0
+AEE.US,D,20040511,000000,26.9874,26.9981,26.4029,26.5186,1642671.1057689,0
+AEE.US,D,20040512,000000,26.6087,26.7981,26.3696,26.7471,2033120.2747151,0
+AEE.US,D,20040513,000000,26.8324,26.8962,26.6735,26.7657,770589.172985,0
+AEE.US,D,20040514,000000,27.3129,27.4669,27.0942,27.2992,2506605.6372066,0
+AEE.US,D,20040517,000000,27.2992,27.2992,26.9874,27.0599,1085374.5778895,0
+AEE.US,D,20040518,000000,27.0815,27.4355,27.0815,27.3129,1097215.3318861,0
+AEE.US,D,20040519,000000,27.4669,27.6454,27.2001,27.2462,1069534.5613048,0
+AEE.US,D,20040520,000000,27.3129,27.8209,27.2746,27.5846,997573.32721152,0
+AEE.US,D,20040521,000000,27.6739,27.8022,27.364,27.4287,777662.83044918,0
+AEE.US,D,20040524,000000,27.4355,27.9033,27.4101,27.9033,558372.311161,0
+AEE.US,D,20040525,000000,27.7581,28.4309,27.7229,28.3976,902378.23333433,0
+AEE.US,D,20040526,000000,28.3917,28.7889,28.2269,28.5133,1225010.2281461,0
+AEE.US,D,20040527,000000,28.6094,28.9232,28.5191,28.5819,1010023.8616843,0
+AEE.US,D,20040528,000000,28.6515,28.7752,28.5545,28.7408,717692.24622207,0
+AEE.US,D,20040601,000000,28.7408,28.8271,28.5191,28.6928,828868.07525549,0
+AEE.US,D,20040602,000000,28.8271,28.9507,28.7752,28.9105,714302.76411008,0
+AEE.US,D,20040603,000000,28.9105,29.0026,28.7819,28.9644,1182105.339655,0
+AEE.US,D,20040604,000000,28.9644,28.9958,28.632,28.7889,2621635.9314576,0
+AEE.US,D,20040607,000000,28.4839,28.4947,28.2269,28.4309,3724386.1938203,0
+AEE.US,D,20040608,000000,28.4358,28.4358,27.9768,28.0072,892075.18662564,0
+AEE.US,D,20040609,000000,28.0965,28.172,27.8984,27.9377,740755.81614061,0
+AEE.US,D,20040610,000000,27.8984,28.0289,27.8493,28.0219,656332.83087688,0
+AEE.US,D,20040614,000000,28.0219,28.0553,27.7533,27.9033,595126.37050062,0
+AEE.US,D,20040615,000000,28.0553,28.2466,27.9995,28.1122,544841.91460741,0
+AEE.US,D,20040616,000000,28.0857,28.1848,27.9681,28.0965,489941.2777512,0
+AEE.US,D,20040617,000000,28.0132,28.172,27.9377,28.0583,632032.36510941,0
+AEE.US,D,20040618,000000,28.0583,28.172,27.9631,28.124,854701.14981186,0
+AEE.US,D,20040621,000000,28.124,28.6016,28.0583,28.4643,929750.03487837,0
+AEE.US,D,20040622,000000,28.5338,28.5613,28.3505,28.4103,501474.08241026,0
+AEE.US,D,20040623,000000,28.4309,28.632,28.4064,28.6094,642177.35835016,0
+AEE.US,D,20040624,000000,28.6094,28.6427,28.4887,28.5613,560528.97622324,0
+AEE.US,D,20040625,000000,28.5751,28.6094,28.3976,28.4839,735528.83500159,0
+AEE.US,D,20040628,000000,28.5006,28.7752,28.3917,28.4231,1154883.4339806,0
+AEE.US,D,20040629,000000,28.4643,28.5271,27.9454,28.0132,698159.89668678,0
+AEE.US,D,20040630,000000,28.0356,28.1642,27.663,27.9377,1127511.6324366,0
+AEE.US,D,20040701,000000,27.3747,27.6032,27.3129,27.5964,4586629.0433012,0
+AEE.US,D,20040702,000000,27.6582,27.8719,27.6582,27.8493,1139503.3020024,0
+AEE.US,D,20040706,000000,27.7414,28.0072,27.7367,27.9377,1127203.6830991,0
+AEE.US,D,20040707,000000,27.8572,27.9768,27.8022,27.9092,610041.51937314,0
+AEE.US,D,20040708,000000,27.9092,27.9524,27.8239,27.8926,919752.89810759,0
+AEE.US,D,20040709,000000,27.8631,27.9377,27.714,27.8209,798259.7465684,0
+AEE.US,D,20040712,000000,27.7414,27.8239,27.5797,27.6816,707538.07568318,0
+AEE.US,D,20040713,000000,27.6532,27.8022,27.5846,27.7533,829024.08932382,0
+AEE.US,D,20040714,000000,27.7533,28.1122,27.6886,28.0436,875469.37549632,0
+AEE.US,D,20040715,000000,28.0132,28.3261,27.9738,28.1907,507167.0663547,0
+AEE.US,D,20040716,000000,28.3505,28.3848,28.2338,28.2937,922061.49843899,0
+AEE.US,D,20040719,000000,28.3261,28.5133,28.3221,28.4172,734598.86879035,0
+AEE.US,D,20040720,000000,28.937,28.9958,28.5819,28.9507,3239063.1364316,0
+AEE.US,D,20040721,000000,29.087,29.087,28.6094,28.73,1458296.1270935,0
+AEE.US,D,20040722,000000,28.73,28.7624,28.5338,28.6565,1300362.983751,0
+AEE.US,D,20040723,000000,28.73,28.8075,28.4358,28.4574,1313739.4056358,0
+AEE.US,D,20040726,000000,28.5191,28.6634,28.2877,28.2995,974504.65879402,0
+AEE.US,D,20040727,000000,28.4231,28.5398,28.1054,28.1907,1143660.6180586,0
+AEE.US,D,20040728,000000,28.3221,28.5819,28.1308,28.5476,851174.00822781,0
+AEE.US,D,20040729,000000,28.8075,29.0026,28.6378,28.6781,1070153.5190791,0
+AEE.US,D,20040730,000000,28.7359,29.0605,28.6427,29.0605,825792.66067974,0
+AEE.US,D,20040802,000000,29.0938,29.4371,29.0272,29.3077,1103520.1357064,0
+AEE.US,D,20040803,000000,29.3685,29.5489,29.288,29.4508,1602843.6712531,0
+AEE.US,D,20040804,000000,29.4185,29.7039,29.1007,29.6019,1095988.6330351,0
+AEE.US,D,20040805,000000,29.5548,29.6538,29.1634,29.1634,1031243.814377,0
+AEE.US,D,20040806,000000,29.1998,29.6646,29.1998,29.4508,942360.66221864,0
+AEE.US,D,20040809,000000,29.7039,29.7039,29.3733,29.4116,1414926.2554967,0
+AEE.US,D,20040810,000000,29.5244,29.6411,29.3861,29.6333,1159343.6008752,0
+AEE.US,D,20040811,000000,29.5047,29.8411,29.5047,29.8411,861473.9958371,0
+AEE.US,D,20040812,000000,29.75,29.9206,29.6333,29.6411,1171189.4533707,0
+AEE.US,D,20040813,000000,29.6862,29.7166,29.4636,29.6019,961273.0342798,0
+AEE.US,D,20040816,000000,29.6019,29.8373,29.5097,29.75,540691.73644983,0
+AEE.US,D,20040817,000000,29.75,29.8303,29.6077,29.7912,765667.0820841,0
+AEE.US,D,20040818,000000,29.8784,30.0285,29.7558,29.9941,862242.84948104,0
+AEE.US,D,20040819,000000,30.0009,30.0216,29.6646,29.7361,762285.75757044,0
+AEE.US,D,20040820,000000,29.7361,29.9755,29.6411,29.9755,688930.59386015,0
+AEE.US,D,20040823,000000,29.9785,30.0353,29.8097,29.9049,645569.89956154,0
+AEE.US,D,20040824,000000,29.9137,29.9539,29.7842,29.8784,792273.08908358,0
+AEE.US,D,20040825,000000,29.9049,30.048,29.8784,30.0422,912989.22938049,0
+AEE.US,D,20040826,000000,30.0422,30.1265,29.9824,30.0844,638956.12670401,0
+AEE.US,D,20040827,000000,30.1325,30.1628,30.0707,30.1235,811341.47521306,0
+AEE.US,D,20040830,000000,30.1382,30.3697,30.1382,30.2814,1134125.4052941,0
+AEE.US,D,20040831,000000,30.3492,30.4845,30.2884,30.4247,1322967.6887627,0
+AEE.US,D,20040901,000000,30.4845,30.557,30.3021,30.4717,1042474.7878974,0
+AEE.US,D,20040902,000000,30.4717,30.557,30.3766,30.4324,641717.47374351,0
+AEE.US,D,20040903,000000,30.5237,30.5512,30.3412,30.4247,1088758.9615026,0
+AEE.US,D,20040907,000000,30.1382,30.1775,30.048,30.1039,1131352.8415569,0
+AEE.US,D,20040908,000000,30.1039,30.1039,29.5783,29.6587,1063997.5914286,0
+AEE.US,D,20040909,000000,29.6587,29.8411,29.6146,29.7441,747677.53833563,0
+AEE.US,D,20040910,000000,29.7441,30.056,29.5862,30.0285,720917.5566674,0
+AEE.US,D,20040913,000000,30.0285,30.0764,29.7755,29.9608,816877.42538937,0
+AEE.US,D,20040914,000000,30.0285,30.0353,29.9206,29.9941,724303.97968002,0
+AEE.US,D,20040915,000000,30.0216,30.0285,29.6989,29.8725,772436.86900995,0
+AEE.US,D,20040916,000000,29.9343,30.3697,29.8971,30.3021,730449.71033255,0
+AEE.US,D,20040917,000000,30.402,30.5188,30.3021,30.3893,1633604.9549091,0
+AEE.US,D,20040920,000000,30.3893,30.402,30.15,30.2814,564213.15157542,0
+AEE.US,D,20040921,000000,30.3844,30.4992,30.206,30.4324,735528.83500159,0
+AEE.US,D,20040922,000000,30.3697,30.4119,30.1325,30.3893,696619.13029952,0
+AEE.US,D,20040923,000000,30.3893,30.3893,29.9912,30.0079,636186.62206618,0
+AEE.US,D,20040924,000000,30.1382,30.1382,29.8784,30.0981,801191.38347334,0
+AEE.US,D,20040927,000000,30.1108,30.1108,29.8373,29.9912,701080.31689398,0
+AEE.US,D,20040928,000000,30.2677,30.307,29.9824,30.0285,982037.18116507,0
+AEE.US,D,20040929,000000,30.0764,30.0921,29.7558,29.8911,584513.33505487,0
+AEE.US,D,20040930,000000,29.9421,30.0079,29.8039,30.0079,811655.54274931,0
+AEE.US,D,20041001,000000,30.1382,30.2275,29.8784,30.1628,789659.59851406,0
+AEE.US,D,20041004,000000,30.253,30.2884,30.1108,30.206,580058.26665916,0
+AEE.US,D,20041005,000000,30.3021,30.5629,30.2677,30.3128,958045.68443489,0
+AEE.US,D,20041006,000000,30.4167,30.4167,30.2148,30.3364,819031.03135222,0
+AEE.US,D,20041007,000000,30.3697,30.3697,30.0844,30.0844,571600.87657585,0
+AEE.US,D,20041008,000000,30.1706,30.2648,30.0422,30.206,573752.44313913,0
+AEE.US,D,20041011,000000,30.206,30.2148,29.9686,30.2,462414.48183862,0
+AEE.US,D,20041012,000000,30.2677,30.6344,30.2216,30.5629,1128891.2862565,0
+AEE.US,D,20041013,000000,30.4992,30.5806,30.0216,30.1382,687094.11453291,0
+AEE.US,D,20041014,000000,30.1422,30.3569,30.0353,30.2746,642646.42025495,0
+AEE.US,D,20041015,000000,30.2746,30.5433,30.2746,30.4324,870854.21423309,0
+AEE.US,D,20041018,000000,30.4384,30.4845,30.2423,30.3364,636340.59673491,0
+AEE.US,D,20041019,000000,30.3844,30.4923,30.0637,30.0921,627111.2939083,0
+AEE.US,D,20041020,000000,30.1382,30.2334,29.9206,30.0707,751060.90224888,0
+AEE.US,D,20041021,000000,30.1706,30.1706,29.948,30.0216,831334.7290548,0
+AEE.US,D,20041022,000000,30.0844,30.759,30.0138,30.5698,1664510.016236,0
+AEE.US,D,20041025,000000,30.759,31.4102,30.7375,31.1239,1384324.0450084,0
+AEE.US,D,20041026,000000,31.1807,31.8035,31.0826,31.5014,1941005.6939127,0
+AEE.US,D,20041027,000000,31.369,31.519,31.0621,31.0689,1295597.9266182,0
+AEE.US,D,20041028,000000,31.0955,31.167,30.4324,30.9846,659255.29048367,0
+AEE.US,D,20041029,000000,31.1483,31.2837,31.02,31.2131,831485.64462417,0
+AEE.US,D,20041101,000000,31.2131,31.3603,31.1042,31.2837,581751.98801537,0
+AEE.US,D,20041102,000000,31.2837,31.3563,30.8307,30.8621,565908.91233122,0
+AEE.US,D,20041103,000000,31.2131,31.5574,31.1601,31.4397,822568.36993421,0
+AEE.US,D,20041104,000000,31.5387,32.1497,31.4662,32.1114,735064.87159576,0
+AEE.US,D,20041105,000000,31.928,31.928,31.3563,31.6231,1256991.0727547,0
+AEE.US,D,20041108,000000,31.6388,31.7751,31.6015,31.6692,765050.16370932,0
+AEE.US,D,20041109,000000,31.7534,31.928,31.674,31.9221,884535.52635605,0
+AEE.US,D,20041110,000000,31.9544,31.9771,31.5574,31.7671,1020632.8183309,0
+AEE.US,D,20041111,000000,31.8437,32.1055,31.6692,32.0202,732454.44012563,0
+AEE.US,D,20041112,000000,32.0252,32.1114,31.7751,32.0575,2048038.482687,0
+AEE.US,D,20041115,000000,32.0643,32.0643,31.7457,31.8721,727995.29293075,0
+AEE.US,D,20041116,000000,31.8506,32.1055,31.8506,31.8721,828261.35387865,0
+AEE.US,D,20041117,000000,31.9614,32.0015,31.4171,31.5328,994032.92953016,0
+AEE.US,D,20041118,000000,31.6692,31.7985,31.6015,31.72,880384.32849867,0
+AEE.US,D,20041119,000000,31.72,31.8162,31.4102,31.7329,963121.75000455,0
+AEE.US,D,20041122,000000,31.6996,32.0319,31.6388,32.0319,958663.62250946,0
+AEE.US,D,20041123,000000,32.1055,32.3124,32.0319,32.2026,1245309.3919258,0
+AEE.US,D,20041124,000000,32.2566,32.4036,32.183,32.287,1079221.7093385,0
+AEE.US,D,20041126,000000,32.2987,32.4292,32.2673,32.3488,298487.54311269,0
+AEE.US,D,20041129,000000,32.3488,32.385,31.8643,32.0252,681396.03208952,0
+AEE.US,D,20041130,000000,32.0252,32.1055,31.4662,31.4866,1119515.1466597,0
+AEE.US,D,20041201,000000,31.6809,31.6809,31.2532,31.6015,915300.88881127,0
+AEE.US,D,20041202,000000,31.5965,31.6015,31.2131,31.3239,722000.47784759,0
+AEE.US,D,20041203,000000,31.4946,31.8309,31.4719,31.6456,1111208.6721457,0
+AEE.US,D,20041206,000000,31.376,31.4946,31.1483,31.4662,3117876.9145301,0
+AEE.US,D,20041207,000000,31.5897,31.6015,31.2338,31.2338,756136.96781853,0
+AEE.US,D,20041208,000000,31.4348,31.4465,31.1179,31.1601,799344.70714817,0
+AEE.US,D,20041209,000000,31.1297,31.527,31.1042,31.4465,1093218.1086975,0
+AEE.US,D,20041210,000000,32.0133,32.0133,31.2602,31.5838,659407.22575283,0
+AEE.US,D,20041213,000000,31.7671,31.9221,31.5965,31.9221,669863.22743045,0
+AEE.US,D,20041214,000000,31.9221,32.0085,31.6878,31.9948,825792.66067974,0
+AEE.US,D,20041215,000000,32.0918,32.3194,31.8506,32.3194,756440.83835685,0
+AEE.US,D,20041216,000000,32.3194,32.385,32.0918,32.3311,702157.11987541,0
+AEE.US,D,20041217,000000,32.1251,32.3782,32.0015,32.2212,985419.52537851,0
+AEE.US,D,20041220,000000,32.3369,32.5057,32.2339,32.287,1132433.7233374,0
+AEE.US,D,20041221,000000,32.5124,32.5214,32.1565,32.3488,1001104.5475948,0
+AEE.US,D,20041222,000000,32.4949,32.6547,32.3124,32.3782,808420.03530605,0
+AEE.US,D,20041223,000000,32.6066,32.6066,32.281,32.281,527314.2948652,0
+AEE.US,D,20041227,000000,32.3723,32.437,32.0252,32.0252,451346.66028518,0
+AEE.US,D,20041228,000000,32.183,32.3929,32.0133,32.2566,696930.13873639,0
+AEE.US,D,20041229,000000,32.2566,32.3997,32.1251,32.3566,441348.50381462,0
+AEE.US,D,20041230,000000,32.5124,32.6351,32.3997,32.6116,495014.28422148,0
+AEE.US,D,20041231,000000,32.7488,32.7488,32.4174,32.6066,814571.88415734,0
+AEE.US,D,20050103,000000,32.642,32.6841,31.9094,32.0015,1104294.0878493,0
+AEE.US,D,20050104,000000,32.1751,32.1751,31.6996,31.7457,891311.43148067,0
+AEE.US,D,20050105,000000,31.7457,31.7878,31.376,31.4592,893771.96708124,0
+AEE.US,D,20050106,000000,31.3308,31.8162,31.3239,31.7809,929289.13057192,0
+AEE.US,D,20050107,000000,31.8966,32.1251,31.7143,31.7671,715693.63462776,0
+AEE.US,D,20050110,000000,31.8643,32.086,31.7671,32.0516,924674.9890085,0
+AEE.US,D,20050111,000000,32.1055,32.1055,31.7329,31.9094,664329.31665374,0
+AEE.US,D,20050112,000000,32.0575,32.1183,31.7751,32.0252,837484.53850651,0
+AEE.US,D,20050113,000000,32.0722,32.2566,31.9407,32.0252,513472.88987474,0
+AEE.US,D,20050114,000000,32.1418,32.3488,31.9094,32.1948,519315.76968874,0
+AEE.US,D,20050118,000000,32.1869,32.4753,31.9878,32.4174,946821.84881311,0
+AEE.US,D,20050119,000000,32.5124,32.642,32.3635,32.4615,943131.55526217,0
+AEE.US,D,20050120,000000,32.4615,32.5214,32.2262,32.4615,761823.83356419,0
+AEE.US,D,20050121,000000,32.4615,32.5057,32.0575,32.1183,961890.97235437,0
+AEE.US,D,20050124,000000,32.2486,32.5488,32.1644,32.5214,951124.98193966,0
+AEE.US,D,20050125,000000,32.5214,32.5576,32.1251,32.1693,546532.57686424,0
+AEE.US,D,20050126,000000,32.183,32.5057,32.1565,32.4292,636029.58829805,0
+AEE.US,D,20050127,000000,32.4292,32.5124,32.1359,32.3194,760130.112208,0
+AEE.US,D,20050128,000000,32.3194,32.385,32.0575,32.385,880079.43826056,0
+AEE.US,D,20050131,000000,32.4409,32.5939,32.3438,32.5939,736606.65768281,0
+AEE.US,D,20050201,000000,32.5939,33.0901,32.4468,33.0352,1077687.06115,0
+AEE.US,D,20050202,000000,33.096,33.1313,32.792,32.9096,798578.91260362,0
+AEE.US,D,20050203,000000,32.7724,32.9479,32.5488,32.842,723846.13447296,0
+AEE.US,D,20050204,000000,32.9891,33.0352,32.7724,32.8342,1413083.6579709,0
+AEE.US,D,20050207,000000,32.9695,32.9695,32.7488,32.842,746903.58619272,0
+AEE.US,D,20050208,000000,32.9695,33.1176,32.7871,32.842,1359874.7030713,0
+AEE.US,D,20050209,000000,32.8547,33.2588,32.8547,33.148,1162112.0858133,0
+AEE.US,D,20050210,000000,33.2265,33.2402,33.042,33.1539,1060006.4864388,0
+AEE.US,D,20050211,000000,33.199,33.4471,32.9225,33.304,1167800.9909586,0
+AEE.US,D,20050214,000000,33.4638,33.7874,33.3706,33.5942,1682809.5487216,0
+AEE.US,D,20050215,000000,33.7618,33.7618,33.4539,33.5079,1119361.1719909,0
+AEE.US,D,20050216,000000,33.5079,33.5079,33.0843,33.351,1904719.676778,0
+AEE.US,D,20050217,000000,33.4471,33.4599,33.2225,33.3569,1016173.6711361,0
+AEE.US,D,20050218,000000,33.3569,33.3569,33.042,33.1706,1104749.8936567,0
+AEE.US,D,20050222,000000,33.1706,33.1706,32.385,32.4468,1635598.4680045,0
+AEE.US,D,20050223,000000,32.642,32.7871,32.587,32.587,1014326.9948108,0
+AEE.US,D,20050224,000000,32.7293,32.9166,32.6841,32.8979,1159652.5699125,0
+AEE.US,D,20050225,000000,33.0549,33.601,32.8607,33.3765,1627908.9118654,0
+AEE.US,D,20050228,000000,33.4539,33.5227,33.3274,33.4668,1657900.3221777,0
+AEE.US,D,20050301,000000,33.4815,33.7835,33.4334,33.5736,1072461.0997107,0
+AEE.US,D,20050302,000000,33.5736,33.6707,33.4599,33.5825,1493045.4566401,0
+AEE.US,D,20050303,000000,33.5825,33.6158,33.1774,33.3353,1332652.7973967,0
+AEE.US,D,20050304,000000,33.5883,33.8159,33.4883,33.703,1232085.9250099,0
+AEE.US,D,20050307,000000,33.3628,33.4638,33.2666,33.3569,2053416.3793954,0
+AEE.US,D,20050308,000000,33.3569,33.3628,33.0352,33.2147,888996.71295052,0
+AEE.US,D,20050309,000000,33.1656,33.1656,32.4292,32.4821,1623294.7703019,0
+AEE.US,D,20050310,000000,32.488,32.7293,32.2212,32.6979,977267.02553331,0
+AEE.US,D,20050311,000000,32.6979,32.842,32.1497,32.1869,1200866.7961468,0
+AEE.US,D,20050314,000000,32.2566,32.743,32.2566,32.743,1204400.0559296,0
+AEE.US,D,20050315,000000,32.9048,32.9627,32.4821,32.5341,774740.37084239,0
+AEE.US,D,20050316,000000,32.5792,32.6979,32.0319,32.2262,1098753.0391739,0
+AEE.US,D,20050317,000000,32.4174,32.9048,32.2743,32.3242,1172571.1465903,0
+AEE.US,D,20050318,000000,32.3311,32.4174,31.9948,32.086,1521189.1709274,0
+AEE.US,D,20050321,000000,32.1055,32.2339,31.9544,31.9878,710303.50152185,0
+AEE.US,D,20050322,000000,31.9948,32.0252,31.02,31.2729,1187179.3658252,0
+AEE.US,D,20050323,000000,31.2788,31.4465,30.8945,31.3033,1152120.0475415,0
+AEE.US,D,20050324,000000,31.4034,31.6309,31.376,31.4102,2112316.2788398,0
+AEE.US,D,20050328,000000,31.4102,31.5574,31.3376,31.3514,664639.30539083,0
+AEE.US,D,20050329,000000,31.376,31.376,30.9543,31.0327,899146.80469024,0
+AEE.US,D,20050330,000000,31.2475,31.5504,31.1807,31.5504,2639631.5934048,0
+AEE.US,D,20050331,000000,31.8162,31.9878,31.6632,31.8721,1063692.7011905,0
+AEE.US,D,20050401,000000,32.3438,32.5124,31.6809,31.9035,1184260.9850174,0
+AEE.US,D,20050404,000000,32.0085,32.0319,31.6692,31.9614,812415.21909511,0
+AEE.US,D,20050405,000000,32.0379,32.2486,31.8643,32.2486,1048778.5720179,0
+AEE.US,D,20050406,000000,32.3782,32.7145,32.2566,32.541,1597151.7070084,0
+AEE.US,D,20050407,000000,32.541,32.6979,32.385,32.6547,822108.48532756,0
+AEE.US,D,20050408,000000,32.6625,32.691,32.3488,32.4036,932829.52825328,0
+AEE.US,D,20050411,000000,32.6116,32.8263,32.5124,32.6841,584513.33505487,0
+AEE.US,D,20050412,000000,32.642,33.1617,32.2987,33.0901,1056317.2125877,0
+AEE.US,D,20050413,000000,32.9695,33.298,32.8714,33.0549,1488430.2953768,0
+AEE.US,D,20050414,000000,33.0205,33.0901,32.6478,32.9627,1255611.4189347,0
+AEE.US,D,20050415,000000,32.9048,32.9096,32.3929,32.3997,1066768.1157662,0
+AEE.US,D,20050418,000000,32.3997,32.7047,32.1948,32.5537,812725.20783219,0
+AEE.US,D,20050419,000000,32.5057,32.9303,32.3929,32.8116,956813.88708492,0
+AEE.US,D,20050420,000000,32.6478,32.8185,32.4821,32.5341,804725.66295594,0
+AEE.US,D,20050421,000000,32.9048,33.1656,32.6351,32.9627,932671.47478537,0
+AEE.US,D,20050422,000000,32.9627,33.3274,32.8479,33.2147,787349.97848288,0
+AEE.US,D,20050425,000000,33.3461,33.4883,33.1539,33.4177,692775.88177962,0
+AEE.US,D,20050426,000000,33.4177,33.4177,33.1245,33.199,797963.01392863,0
+AEE.US,D,20050427,000000,33.2038,33.5883,32.8921,33.404,1116747.6814215,0
+AEE.US,D,20050428,000000,33.4108,33.5883,33.1656,33.1843,988643.81612404,0
+AEE.US,D,20050429,000000,33.3569,33.6187,33.199,33.6187,1433690.771088,0
+AEE.US,D,20050502,000000,33.6187,33.9571,33.5942,33.9051,1162264.0210824,0
+AEE.US,D,20050503,000000,33.9119,34.1012,33.7835,33.8786,1017407.5078856,0
+AEE.US,D,20050504,000000,34.0689,34.3492,33.7374,34.3208,1179642.7646549,0
+AEE.US,D,20050505,000000,34.3208,34.3415,33.9119,34.3131,1118434.264879,0
+AEE.US,D,20050506,000000,34.4651,34.6818,34.1395,34.1463,1202095.5343974,0
+AEE.US,D,20050509,000000,34.1738,34.5101,33.8403,34.5101,1426768.0291931,0
+AEE.US,D,20050510,000000,34.4307,34.4307,34.1012,34.264,944671.30194963,0
+AEE.US,D,20050511,000000,34.3345,34.626,34.0855,34.5308,949589.31405136,0
+AEE.US,D,20050512,000000,34.5376,34.771,34.3679,34.5749,767971.60361632,0
+AEE.US,D,20050513,000000,34.5749,34.5749,33.6079,33.9933,1378635.1398632,0
+AEE.US,D,20050516,000000,34.0022,34.471,33.7952,34.4651,1085070.7073512,0
+AEE.US,D,20050517,000000,34.4651,34.9662,34.3061,34.8868,1708800.6767458,0
+AEE.US,D,20050518,000000,34.8868,35.0437,34.6995,34.7926,1108443.2463071,0
+AEE.US,D,20050519,000000,34.823,34.9505,34.4572,34.626,934213.26087241,0
+AEE.US,D,20050520,000000,34.626,34.7299,34.4915,34.6425,1216243.8690255,0
+AEE.US,D,20050523,000000,34.6425,34.7495,34.415,34.6611,1319124.4402428,0
+AEE.US,D,20050524,000000,34.7837,34.7837,34.4651,34.6544,1207015.5858988,0
+AEE.US,D,20050525,000000,34.6544,35.1045,34.6544,34.8808,1061692.0501967,0
+AEE.US,D,20050526,000000,34.8868,35.173,34.8691,34.8935,693084.85081691,0
+AEE.US,D,20050527,000000,35.5046,35.5046,35.0691,35.2652,1307738.4723538,0
+AEE.US,D,20050531,000000,35.3242,35.7438,35.3104,35.4948,1611456.055705,0
+AEE.US,D,20050601,000000,35.5379,35.9469,35.5124,35.7664,1223008.5574524,0
+AEE.US,D,20050602,000000,35.8312,35.9076,35.6831,35.8145,1113362.2781086,0
+AEE.US,D,20050603,000000,35.3614,35.6458,35.2328,35.6458,2182901.9379122,0
+AEE.US,D,20050606,000000,34.9553,35.1045,34.6877,34.7239,1812908.9665139,0
+AEE.US,D,20050607,000000,34.6504,35.2124,34.6504,34.9259,1191947.4820572,0
+AEE.US,D,20050608,000000,34.8427,35.0358,34.7348,34.9857,807954.03250065,0
+AEE.US,D,20050609,000000,34.9857,35.0927,34.7495,34.8357,1118434.264879,0
+AEE.US,D,20050610,000000,35.0495,35.1162,34.7779,34.8935,745829.84231068,0
+AEE.US,D,20050613,000000,34.7122,35.2201,34.7053,35.0221,733371.15023956,0
+AEE.US,D,20050614,000000,35.1673,35.3556,34.9553,35.2015,582824.71219763,0
+AEE.US,D,20050615,000000,35.1673,35.2074,34.771,34.9986,734914.97572618,0
+AEE.US,D,20050616,000000,34.9986,35.4074,34.9857,35.18,1580237.9465417,0
+AEE.US,D,20050617,000000,35.2124,35.4869,35.1446,35.4321,2778182.2830816,0
+AEE.US,D,20050620,000000,35.4448,35.5487,35.2124,35.4321,971577.10068827,0
+AEE.US,D,20050621,000000,35.5624,35.5987,35.3242,35.5193,891924.27105627,0
+AEE.US,D,20050622,000000,35.7273,35.7517,35.4869,35.7026,872699.87085847,0
+AEE.US,D,20050623,000000,35.7026,35.733,35.4074,35.6184,842406.62940742,0
+AEE.US,D,20050624,000000,35.6184,35.8546,35.3967,35.4368,889926.67916175,0
+AEE.US,D,20050627,000000,35.4368,35.5987,35.1593,35.5447,666632.81848617,0
+AEE.US,D,20050628,000000,35.6036,35.9694,35.6036,35.9616,931446.81533395,0
+AEE.US,D,20050629,000000,36.091,36.143,35.9283,36.039,650486.89196349,0
+AEE.US,D,20050630,000000,36.2332,36.3097,35.9076,35.9616,702008.24370564,0
+AEE.US,D,20050701,000000,36.1528,36.3244,35.9037,36.1675,701080.31689398,0
+AEE.US,D,20050705,000000,36.1675,36.2558,35.839,36.1871,668325.52014258,0
+AEE.US,D,20050706,000000,36.195,36.2558,35.733,35.7978,720151.76212284,0
+AEE.US,D,20050707,000000,35.6683,36.0175,35.5379,35.9469,905915.57191631,0
+AEE.US,D,20050708,000000,35.9469,36.2401,35.8488,36.1489,1018483.2911673,0
+AEE.US,D,20050711,000000,36.1754,36.4235,36.0312,36.1871,1211015.8681867,0
+AEE.US,D,20050712,000000,36.195,36.5196,36.1107,36.3607,444270.96342142,0
+AEE.US,D,20050713,000000,36.2254,36.4156,36.1489,36.3803,848252.5683208,0
+AEE.US,D,20050714,000000,36.3803,36.4803,35.8812,36.1185,1184871.7851935,0
+AEE.US,D,20050715,000000,36.1234,36.1754,35.9557,35.992,781506.07896908,0
+AEE.US,D,20050718,000000,35.9223,36.1489,35.9223,35.941,715536.60085964,0
+AEE.US,D,20050719,000000,36.0312,36.2852,35.9469,36.1528,926984.60903969,0
+AEE.US,D,20050720,000000,36.1871,36.2332,35.8546,36.1803,729374.9467507,0
+AEE.US,D,20050721,000000,35.9283,36.091,35.3447,35.6831,1280829.6145159,0
+AEE.US,D,20050722,000000,35.6831,35.9223,35.4515,35.839,784279.66240609,0
+AEE.US,D,20050725,000000,35.8439,35.9831,35.6683,35.7273,448572.05714837,0
+AEE.US,D,20050726,000000,35.7273,35.8145,35.5487,35.5918,1278522.0338843,0
+AEE.US,D,20050727,000000,35.6889,35.9331,35.5771,35.9331,1161190.2772004,0
+AEE.US,D,20050728,000000,36.4156,36.4294,36.1528,36.4019,1178721.9757418,0
+AEE.US,D,20050729,000000,36.2793,36.5019,36.0312,36.1675,691084.199823,0
+AEE.US,D,20050801,000000,36.3097,36.3097,35.733,35.7978,770745.18705333,0
+AEE.US,D,20050802,000000,35.8733,36.3607,35.8733,36.3157,1012946.3212911,0
+AEE.US,D,20050803,000000,36.3157,36.9178,36.2401,36.5618,952355.75958982,0
+AEE.US,D,20050804,000000,36.5618,36.5618,36.2254,36.396,684165.53672737,0
+AEE.US,D,20050805,000000,36.3538,36.3607,35.3496,35.6959,1090142.6941217,0
+AEE.US,D,20050808,000000,35.9076,35.9223,34.8868,35.028,1582542.4680738,0
+AEE.US,D,20050809,000000,35.1269,35.4321,34.9917,35.3614,1149040.5541666,0
+AEE.US,D,20050810,000000,35.5242,35.9331,35.1446,35.4448,872389.88212138,0
+AEE.US,D,20050811,000000,35.5124,35.737,35.3683,35.5693,727532.34922472,0
+AEE.US,D,20050812,000000,35.5693,35.7203,35.2809,35.6036,775511.26388591,0
+AEE.US,D,20050815,000000,35.6291,35.733,35.5193,35.6595,505167.43506058,0
+AEE.US,D,20050816,000000,35.6595,35.6595,35.028,35.0495,585127.19433028,0
+AEE.US,D,20050817,000000,34.9917,35.1103,34.5808,34.8935,765667.0820841,0
+AEE.US,D,20050818,000000,34.9172,35.1045,34.7426,35.0161,709231.79703939,0
+AEE.US,D,20050819,000000,35.18,35.3888,34.8868,35.3369,624497.80333878,0
+AEE.US,D,20050822,000000,35.3369,35.6526,34.9986,35.2809,1103216.265168,0
+AEE.US,D,20050823,000000,35.2328,35.6114,35.2328,35.4948,525155.59040338,0
+AEE.US,D,20050824,000000,35.5006,35.7076,35.1232,35.1269,1072461.0997107,0
+AEE.US,D,20050825,000000,35.2751,35.4211,35.1389,35.3761,936979.70641088,0
+AEE.US,D,20050826,000000,35.4595,35.4948,35.2124,35.2201,894841.63216411,0
+AEE.US,D,20050829,000000,35.0358,35.5379,34.8622,35.4869,898839.87505254,0
+AEE.US,D,20050830,000000,35.4869,35.6242,35.1269,35.5046,903145.04757868,0
+AEE.US,D,20050831,000000,35.5193,35.7273,35.2751,35.7203,1106596.5699818,0
+AEE.US,D,20050901,000000,35.7203,36.297,35.2585,36.291,1942241.5700618,0
+AEE.US,D,20050902,000000,36.291,36.4803,36.0586,36.3244,1432920.8977442,0
+AEE.US,D,20050906,000000,36.0979,36.4431,36.0312,36.2332,1137508.7692073,0
+AEE.US,D,20050907,000000,36.1607,36.2205,35.8615,36.0312,982194.21493319,0
+AEE.US,D,20050908,000000,35.8812,36.0038,35.7076,35.7577,1120747.9637094,0
+AEE.US,D,20050909,000000,35.7831,36.0243,35.7714,35.9283,1052929.7698753,0
+AEE.US,D,20050912,000000,35.8066,35.9557,35.6331,35.839,596965.90892723,0
+AEE.US,D,20050913,000000,35.839,35.9223,35.6036,35.6526,857629.72761742,0
+AEE.US,D,20050914,000000,35.7714,36.0312,35.6831,35.9283,762285.75757044,0
+AEE.US,D,20050915,000000,36.039,36.3803,35.9831,36.2479,904685.81396593,0
+AEE.US,D,20050916,000000,36.4087,36.6363,36.2145,36.6029,1716179.2244481,0
+AEE.US,D,20050919,000000,36.6029,36.7196,36.2401,36.2743,576216.03783907,0
+AEE.US,D,20050920,000000,36.1675,36.4862,36.0115,36.091,1008338.2979265,0
+AEE.US,D,20050921,000000,36.0979,36.2743,34.6739,35.0554,2961949.5206804,0
+AEE.US,D,20050922,000000,34.2091,34.4003,33.8453,34.3679,2842614.0539033,0
+AEE.US,D,20050923,000000,34.3003,34.518,34.0757,34.3944,1403394.4705375,0
+AEE.US,D,20050926,000000,34.5308,34.6425,34.2179,34.3298,1010641.7997589,0
+AEE.US,D,20050927,000000,34.4915,34.7053,34.1806,34.5866,1147806.717417,0
+AEE.US,D,20050928,000000,34.8544,34.978,34.4964,34.8808,1033862.4034455,0
+AEE.US,D,20050929,000000,34.8808,35.1516,34.5983,35.0437,956357.06157764,0
+AEE.US,D,20050930,000000,35.0437,35.0995,34.4778,34.7837,1374790.8716435,0
+AEE.US,D,20051003,000000,34.8868,35.4164,34.8357,35.0044,1755858.8024939,0
+AEE.US,D,20051004,000000,35.0995,35.18,34.4434,34.4504,1240692.191263,0
+AEE.US,D,20051005,000000,34.2581,34.5808,33.8786,33.9208,2797099.7536417,0
+AEE.US,D,20051006,000000,33.8256,34.0797,33.2265,33.7237,2136921.6348454,0
+AEE.US,D,20051007,000000,33.7237,34.1198,33.5942,33.8737,1197640.4660017,0
+AEE.US,D,20051010,000000,33.8786,33.9404,33.3274,33.3902,829792.94296776,0
+AEE.US,D,20051011,000000,33.554,33.8658,33.2225,33.247,966041.15051196,0
+AEE.US,D,20051012,000000,33.2539,33.4883,32.8607,33.0901,1712488.9308972,0
+AEE.US,D,20051013,000000,33.0088,33.0549,32.2605,32.4683,2022818.2477063,0
+AEE.US,D,20051014,000000,32.6478,32.8675,32.3369,32.792,1428919.5957564,0
+AEE.US,D,20051017,000000,32.6763,33.3902,32.6194,33.1706,1138277.6228512,0
+AEE.US,D,20051018,000000,33.1706,33.2902,32.6625,32.743,1103216.265168,0
+AEE.US,D,20051019,000000,32.743,32.942,32.4683,32.942,1596081.0222258,0
+AEE.US,D,20051020,000000,32.9362,33.0803,32.3066,32.4292,1612687.8530549,0
+AEE.US,D,20051021,000000,32.4683,32.8921,32.3782,32.6625,1262684.0566991,0
+AEE.US,D,20051024,000000,32.9096,33.9404,32.7488,33.859,1749089.015568,0
+AEE.US,D,20051025,000000,33.6982,34.1335,33.4539,33.8982,1757393.4506824,0
+AEE.US,D,20051026,000000,33.9051,33.9051,33.3461,33.4539,904989.68450424,0
+AEE.US,D,20051027,000000,33.4638,33.5668,32.9479,33.2265,1108293.3504374,0
+AEE.US,D,20051028,000000,33.2265,33.8737,33.2265,33.859,808420.03530605,0
+AEE.US,D,20051031,000000,33.8943,34.3415,33.8786,34.2042,1153343.6872931,0
+AEE.US,D,20051101,000000,33.554,33.7747,33.404,33.5825,1435995.2926202,0
+AEE.US,D,20051102,000000,33.4942,33.7099,33.1843,33.6501,1193022.2456392,0
+AEE.US,D,20051103,000000,33.7374,33.9708,33.2588,33.601,2170139.3753029,0
+AEE.US,D,20051104,000000,33.7835,33.9257,33.3902,33.554,774277.42713636,0
+AEE.US,D,20051107,000000,33.7177,33.7835,33.0803,33.2225,815643.58863982,0
+AEE.US,D,20051108,000000,33.1656,33.6393,33.0088,33.3206,793808.75697187,0
+AEE.US,D,20051109,000000,33.2902,33.8521,33.247,33.6187,894841.63216411,0
+AEE.US,D,20051110,000000,33.5942,33.7237,33.1176,33.6982,874392.57251488,0
+AEE.US,D,20051111,000000,33.6864,33.7374,33.3108,33.5608,747217.65372897,0
+AEE.US,D,20051114,000000,33.3569,33.554,33.1176,33.1911,632956.21312188,0
+AEE.US,D,20051115,000000,33.148,33.3274,32.9479,33.0803,959737.36639151,0
+AEE.US,D,20051116,000000,33.096,33.3765,33.0352,33.1911,594819.44086292,0
+AEE.US,D,20051117,000000,33.199,33.7688,33.199,33.7443,784890.46258211,0
+AEE.US,D,20051118,000000,33.9335,33.9453,33.247,33.5883,787966.89685765,0
+AEE.US,D,20051121,000000,33.4746,33.8737,33.4746,33.6776,806723.25485047,0
+AEE.US,D,20051122,000000,33.5825,33.8227,33.3402,33.8227,1230696.074192,0
+AEE.US,D,20051123,000000,33.7952,34.2875,33.6864,34.0855,1013560.1805665,0
+AEE.US,D,20051125,000000,34.2366,34.4434,34.1532,34.415,291566.84061746,0
+AEE.US,D,20051128,000000,34.4572,34.6504,34.1905,34.4847,847019.75127104,0
+AEE.US,D,20051129,000000,34.5699,34.8622,34.4307,34.4307,928059.37262154,0
+AEE.US,D,20051130,000000,34.6063,34.7122,34.1061,34.1121,1184102.9315495,0
+AEE.US,D,20051201,000000,34.3061,34.3415,33.9708,34.1806,1070459.4290169,0
+AEE.US,D,20051202,000000,34.1846,34.4003,33.9453,34.4003,944052.34417526,0
+AEE.US,D,20051205,000000,33.8453,34.063,33.5227,33.7688,1015557.772461,0
+AEE.US,D,20051206,000000,33.8159,33.8658,33.4638,33.5294,1405393.0821318,0
+AEE.US,D,20051207,000000,33.5412,33.6776,33.1176,33.2823,757827.63007535,0
+AEE.US,D,20051208,000000,33.3569,33.6187,33.2088,33.3706,1465518.6607274,0
+AEE.US,D,20051209,000000,33.4746,33.7237,33.3765,33.4942,1008794.1037339,0
+AEE.US,D,20051212,000000,33.5471,33.7374,33.298,33.3853,1285133.7673423,0
+AEE.US,D,20051213,000000,33.3853,33.6776,33.3765,33.6187,1143503.5842904,0
+AEE.US,D,20051214,000000,33.7374,34.1268,33.6776,34.0238,1258380.9235726,0
+AEE.US,D,20051215,000000,34.0365,34.4651,33.9512,34.0238,1777387.724224,0
+AEE.US,D,20051216,000000,34.1198,34.3131,33.9051,33.9875,1443223.9444529,0
+AEE.US,D,20051219,000000,33.8737,34.057,33.5471,33.6324,1065998.2424226,0
+AEE.US,D,20051220,000000,33.6246,33.8658,33.5608,33.7511,636340.59673491,0
+AEE.US,D,20051221,000000,33.9119,33.9639,33.4334,33.4942,940055.12098663,0
+AEE.US,D,20051222,000000,33.6187,33.7874,33.5227,33.6452,652795.49229489,0
+AEE.US,D,20051223,000000,33.6864,33.8521,33.5825,33.6452,478714.38303005,0
+AEE.US,D,20051227,000000,33.7237,33.8854,33.6452,33.657,744601.10406008,0
+AEE.US,D,20051228,000000,33.657,33.8403,33.5412,33.6913,665556.01550473,0
+AEE.US,D,20051229,000000,33.8403,33.8854,33.4815,33.5412,547605.30104651,0
+AEE.US,D,20051230,000000,33.5412,33.5412,33.1656,33.3206,580980.07527206,0
+AEE.US,D,20060103,000000,33.6187,33.7874,33.3167,33.7237,1384782.9099153,0
+AEE.US,D,20060104,000000,33.7551,33.7551,33.2265,33.554,1569935.9195327,0
+AEE.US,D,20060105,000000,33.554,33.6648,33.1656,33.2666,1401855.7435499,0
+AEE.US,D,20060106,000000,33.4334,33.8089,33.2666,33.7551,993567.94642454,0
+AEE.US,D,20060109,000000,33.7835,33.8022,33.4942,33.5942,759667.16850197,0
+AEE.US,D,20060110,000000,33.3765,33.6393,33.3353,33.5668,539766.86873755,0
+AEE.US,D,20060111,000000,33.4668,33.5227,33.1539,33.2265,1414159.4412525,0
+AEE.US,D,20060112,000000,33.1656,33.2265,32.9891,33.0146,1042010.8244916,0
+AEE.US,D,20060113,000000,32.9627,33.2088,32.9362,33.1843,777048.97117379,0
+AEE.US,D,20060117,000000,33.1706,33.5354,32.9695,33.5294,1315429.0481929,0
+AEE.US,D,20060118,000000,33.5227,33.7551,33.3353,33.5942,1669893.0114433,0
+AEE.US,D,20060119,000000,33.6158,34.1198,33.501,34.057,1108595.1815763,0
+AEE.US,D,20060120,000000,33.9453,34.2366,33.6707,33.7835,1421077.0846483,0
+AEE.US,D,20060123,000000,33.7177,33.9708,33.6776,33.8089,682321.91950159,0
+AEE.US,D,20060124,000000,33.8943,34.1806,33.6864,34.1532,1140890.093721,0
+AEE.US,D,20060125,000000,34.1591,34.3003,33.2823,33.4746,2048187.3588568,0
+AEE.US,D,20060126,000000,33.6187,33.7237,33.3569,33.4942,1298826.2961629,0
+AEE.US,D,20060127,000000,33.5942,33.7874,33.351,33.3706,906679.32706128,0
+AEE.US,D,20060130,000000,33.3167,33.3569,33.0803,33.0843,706468.4106003,0
+AEE.US,D,20060131,000000,33.1539,33.2147,32.8714,33.0088,1171339.3492403,0
+AEE.US,D,20060201,000000,32.8774,33.3461,32.8774,33.304,1018177.3812293,0
+AEE.US,D,20060202,000000,33.1402,33.247,32.7488,32.9362,1302359.5559457,0
+AEE.US,D,20060203,000000,32.7145,32.8116,32.4409,32.6311,912528.32507405,0
+AEE.US,D,20060206,000000,32.642,32.7557,32.5939,32.6979,1009412.0418084,0
+AEE.US,D,20060207,000000,32.6066,32.8116,32.4949,32.642,895764.46047679,0
+AEE.US,D,20060208,000000,32.4949,32.7086,32.4753,32.6763,933595.32279785,0
+AEE.US,D,20060209,000000,32.6763,33.0273,32.6233,32.7724,1148117.7258538,0
+AEE.US,D,20060210,000000,32.792,33.0607,32.7293,32.9627,963274.7049735,0
+AEE.US,D,20060213,000000,32.8342,33.0489,32.8342,32.9048,624343.82867003,0
+AEE.US,D,20060214,000000,32.8479,33.0352,32.4468,32.5057,1365253.6194794,0
+AEE.US,D,20060215,000000,32.4409,32.6351,32.3194,32.5488,1182873.1735991,0
+AEE.US,D,20060216,000000,32.4546,32.5989,32.437,32.5792,1023096.4130309,0
+AEE.US,D,20060217,000000,32.5488,32.6547,32.385,32.6194,2088320.7033105,0
+AEE.US,D,20060221,000000,32.6351,32.9764,32.5723,32.8675,1059542.523033,0
+AEE.US,D,20060222,000000,32.9695,33.2588,32.9695,33.2402,1151958.9349742,0
+AEE.US,D,20060223,000000,33.0205,33.3274,32.9627,33.1706,1190254.7804008,0
+AEE.US,D,20060224,000000,33.2588,33.3274,33.1402,33.247,697082.07400556,0
+AEE.US,D,20060227,000000,33.1706,33.5354,33.1706,33.3461,1012486.4366844,0
+AEE.US,D,20060228,000000,33.3274,33.4255,32.8479,32.9479,980341.42040927,0
+AEE.US,D,20060301,000000,32.9548,32.9548,32.6547,32.7607,675709.16634384,0
+AEE.US,D,20060302,000000,32.7607,32.7607,32.3635,32.6066,1424457.3894622,0
+AEE.US,D,20060303,000000,32.5792,33.1911,32.541,32.9096,1705569.2481018,0
+AEE.US,D,20060306,000000,32.4409,32.5792,31.9948,32.0379,2063571.5696341,0
+AEE.US,D,20060307,000000,32.0379,32.0379,31.7751,31.9221,1315429.0481929,0
+AEE.US,D,20060308,000000,31.9221,32.287,31.5456,32.0202,1333729.6003782,0
+AEE.US,D,20060309,000000,32.5124,32.6351,32.1751,32.5488,2206887.3164437,0
+AEE.US,D,20060310,000000,32.5537,32.8921,32.4949,32.7871,1140583.1640832,0
+AEE.US,D,20060313,000000,32.7361,32.9048,32.6066,32.743,1170265.6053582,0
+AEE.US,D,20060314,000000,32.8048,32.9891,32.5939,32.9548,862856.70875644,0
+AEE.US,D,20060315,000000,32.9548,33.0088,32.6478,32.7989,914069.0914613,0
+AEE.US,D,20060316,000000,32.996,33.3108,32.9548,33.2038,694313.5890675,0
+AEE.US,D,20060317,000000,33.3274,33.3274,32.9166,33.0549,983573.86875315,0
+AEE.US,D,20060320,000000,33.1245,33.2038,32.6194,32.7086,729685.95518758,0
+AEE.US,D,20060321,000000,32.7871,32.7871,32.3369,32.4821,1017251.4938173,0
+AEE.US,D,20060322,000000,32.5124,32.8607,32.385,32.7557,766136.14398888,0
+AEE.US,D,20060323,000000,32.7557,32.9166,32.5488,32.842,1109515.9704892,0
+AEE.US,D,20060324,000000,32.8774,32.9764,32.6841,32.8607,719691.8775162,0
+AEE.US,D,20060327,000000,32.9548,32.996,32.5488,32.642,1403851.2960448,0
+AEE.US,D,20060328,000000,32.5792,33.1029,32.4468,32.8048,1178408.9279053,0
+AEE.US,D,20060329,000000,32.743,33.1098,32.6547,32.9548,711538.3579712,0
+AEE.US,D,20060330,000000,32.9695,33.1098,32.5537,32.7145,1275604.6727764,0
+AEE.US,D,20060331,000000,32.6979,32.8479,32.3488,32.3997,1392322.5701849,0
+AEE.US,D,20060403,000000,32.6979,33.0088,32.3997,32.587,1284063.0825596,0
+AEE.US,D,20060404,000000,32.5488,32.8675,32.3723,32.7871,836713.64546298,0
+AEE.US,D,20060405,000000,32.7871,33.3108,32.7086,33.2539,965888.195543,0
+AEE.US,D,20060406,000000,33.1774,33.2038,32.6116,32.6194,991570.35453001,0
+AEE.US,D,20060407,000000,32.5537,32.7047,32.2566,32.281,1019861.9252873,0
+AEE.US,D,20060410,000000,32.1948,32.5989,32.1948,32.2486,784738.52731295,0
+AEE.US,D,20060411,000000,32.3488,32.4174,31.8378,31.9467,1337731.9220657,0
+AEE.US,D,20060412,000000,31.9544,32.3635,31.8721,32.2938,991261.38549272,0
+AEE.US,D,20060413,000000,32.2987,32.3066,32.0643,32.1301,665248.06616725,0
+AEE.US,D,20060417,000000,32.1359,32.3066,32.1114,32.281,665404.08023559,0
+AEE.US,D,20060418,000000,32.4095,32.8714,32.3124,32.7675,876851.06871585,0
+AEE.US,D,20060419,000000,32.7675,32.9479,32.5488,32.6625,529308.82766034,0
+AEE.US,D,20060420,000000,32.7047,33.0901,32.6625,32.7557,705232.53445116,0
+AEE.US,D,20060421,000000,32.942,33.148,32.6116,32.6979,837330.56383777,0
+AEE.US,D,20060424,000000,32.7047,32.9096,32.4987,32.9048,902685.16297202,0
+AEE.US,D,20060425,000000,32.9166,32.9166,32.281,32.3997,800574.46509856,0
+AEE.US,D,20060426,000000,32.4036,32.6066,32.0202,32.0918,960662.23410377,0
+AEE.US,D,20060427,000000,32.0202,32.9303,31.8721,32.7086,1134125.4052941,0
+AEE.US,D,20060428,000000,32.7047,32.842,32.4753,32.7557,714457.75847861,0
+AEE.US,D,20060501,000000,32.7214,32.8921,32.0918,32.2605,829641.0076986,0
+AEE.US,D,20060502,000000,32.3124,32.488,32.2085,32.4233,793659.88080208,0
+AEE.US,D,20060503,000000,32.3635,32.4233,32.0379,32.2938,1332189.8536907,0
+AEE.US,D,20060504,000000,32.2419,32.4036,31.9948,32.2938,1399088.2783116,0
+AEE.US,D,20060505,000000,32.4546,32.8547,32.3723,32.792,700926.34222523,0
+AEE.US,D,20060508,000000,32.6841,32.8607,32.5124,32.5792,747525.60306647,0
+AEE.US,D,20060509,000000,32.4174,32.5124,32.0575,32.1948,1138893.5215261,0
+AEE.US,D,20060510,000000,32.1869,32.5537,32.1869,32.4753,777048.97117379,0
+AEE.US,D,20060511,000000,32.4036,32.4036,31.8643,32.0447,971116.19638181,0
+AEE.US,D,20060512,000000,31.934,32.0643,31.6084,31.6171,1038012.5816031,0
+AEE.US,D,20060515,000000,31.6171,32.0202,31.6171,31.9544,834871.047937,0
+AEE.US,D,20060516,000000,32.0252,32.0447,31.6015,31.6878,1416004.078178,0
+AEE.US,D,20060517,000000,31.5711,31.7937,31.2131,31.3376,1663894.117561,0
+AEE.US,D,20060518,000000,31.2837,31.5328,31.1867,31.2395,876390.16440941,0
+AEE.US,D,20060519,000000,31.376,32.0085,31.2131,31.6996,1547330.1948213,0
+AEE.US,D,20060522,000000,31.5387,32.4095,31.5387,32.1644,1775540.028199,0
+AEE.US,D,20060523,000000,32.2419,32.3311,31.4662,31.4719,1196403.5701528,0
+AEE.US,D,20060524,000000,31.4946,32.0575,31.4866,31.934,1604692.3869778,0
+AEE.US,D,20060525,000000,32.0977,32.1497,31.8721,32.0722,809804.78762497,0
+AEE.US,D,20060526,000000,32.1183,32.2026,31.9221,32.183,730766.83696818,0
+AEE.US,D,20060530,000000,32.1751,32.2212,31.6878,31.7671,877153.91955438,0
+AEE.US,D,20060531,000000,31.8966,32.4409,31.8966,32.183,1677893.5760195,0
+AEE.US,D,20060601,000000,32.2085,32.5488,32.0379,32.4987,865934.16273177,0
+AEE.US,D,20060602,000000,32.4987,32.8832,32.287,32.8714,2172287.8827667,0
+AEE.US,D,20060605,000000,32.437,32.642,32.287,32.5057,2133233.380694,0
+AEE.US,D,20060606,000000,32.691,32.743,32.2673,32.5723,1859351.193587,0
+AEE.US,D,20060607,000000,32.4233,32.6763,32.3566,32.4292,905915.57191631,0
+AEE.US,D,20060608,000000,32.437,32.8979,32.3124,32.7214,1368332.0931546,0
+AEE.US,D,20060609,000000,32.642,33.0146,32.5124,32.942,993876.91546182,0
+AEE.US,D,20060612,000000,32.942,33.3569,32.8263,33.0843,1224082.3013345,0
+AEE.US,D,20060613,000000,33.0843,33.298,32.8774,32.8832,1907795.0913538,0
+AEE.US,D,20060614,000000,32.6763,32.792,32.4292,32.6625,1317582.6541557,0
+AEE.US,D,20060615,000000,32.587,33.0088,32.5057,32.9166,1092294.260685,0
+AEE.US,D,20060616,000000,32.7871,33.096,32.6625,32.8774,1111519.6805825,0
+AEE.US,D,20060619,000000,32.8714,32.9362,32.5124,32.6763,1232543.770217,0
+AEE.US,D,20060620,000000,32.6763,32.8675,32.587,32.6625,944358.25411317,0
+AEE.US,D,20060621,000000,32.7145,32.8263,32.5214,32.7047,860243.21818694,0
+AEE.US,D,20060622,000000,32.6351,32.6478,32.1948,32.4949,900685.5316779,0
+AEE.US,D,20060623,000000,32.2987,32.8714,32.2987,32.5057,963274.7049735,0
+AEE.US,D,20060626,000000,32.5341,32.7812,32.5124,32.5792,491173.07510117,0
+AEE.US,D,20060627,000000,32.7047,32.996,32.5214,32.5989,930213.99828419,0
+AEE.US,D,20060628,000000,32.5989,32.7214,32.5488,32.6311,661868.78105318,0
+AEE.US,D,20060629,000000,32.8342,33.0607,32.5989,32.9764,904225.92935927,0
+AEE.US,D,20060630,000000,33.0146,33.1176,32.7724,32.842,917755.30621306,0
+AEE.US,D,20060703,000000,33.0028,33.2088,32.8185,33.1539,407975.76898865,0
+AEE.US,D,20060705,000000,32.9096,33.1706,32.842,32.9166,979881.53580262,0
+AEE.US,D,20060706,000000,32.8185,32.9048,32.5291,32.6547,685856.19898419,0
+AEE.US,D,20060707,000000,32.5291,33.096,32.5214,33.0146,741831.59942225,0
+AEE.US,D,20060710,000000,33.0146,33.1617,32.9048,33.042,667401.67213011,0
+AEE.US,D,20060711,000000,33.042,33.2402,32.9891,33.1706,986347.45219016,0
+AEE.US,D,20060712,000000,33.1774,33.2038,32.9891,32.9891,853325.57479108,0
+AEE.US,D,20060713,000000,33.096,33.2539,32.8048,32.8921,1025557.9683313,0
+AEE.US,D,20060714,000000,32.8479,33.0273,32.5576,32.7214,724608.86991814,0
+AEE.US,D,20060717,000000,32.7675,33.096,32.743,32.9764,819953.85966491,0
+AEE.US,D,20060718,000000,32.996,33.0607,32.743,32.8774,706308.3177328,0
+AEE.US,D,20060719,000000,33.0205,33.3274,32.9891,33.3167,653562.30653924,0
+AEE.US,D,20060720,000000,33.2902,33.6776,33.1843,33.6246,908377.12721666,0
+AEE.US,D,20060721,000000,33.8159,33.8159,33.4746,33.6079,917604.39064371,0
+AEE.US,D,20060724,000000,33.7618,33.8022,33.4471,33.5883,1063079.8616149,0
+AEE.US,D,20060725,000000,33.5942,33.7237,33.4255,33.6246,1409850.1899272,0
+AEE.US,D,20060726,000000,33.6246,33.7177,33.5079,33.6452,1620685.3585316,0
+AEE.US,D,20060727,000000,33.6452,33.7551,33.2666,33.304,1402165.732287,0
+AEE.US,D,20060728,000000,33.4815,33.7952,33.4471,33.6913,1083069.0366575,0
+AEE.US,D,20060731,000000,33.6913,33.8227,33.3765,33.4883,696160.26539266,0
+AEE.US,D,20060801,000000,33.5825,33.8336,33.4255,33.8256,1207634.5436731,0
+AEE.US,D,20060802,000000,33.8089,34.0238,33.657,33.7237,820412.72457176,0
+AEE.US,D,20060803,000000,33.7237,33.7314,32.9362,33.1656,2058804.4731017,0
+AEE.US,D,20060804,000000,33.3274,33.501,33.096,33.1911,1659585.8859355,0
+AEE.US,D,20060807,000000,33.0146,33.1617,32.4292,32.4409,2570118.6585146,0
+AEE.US,D,20060808,000000,32.5124,32.7293,32.385,32.6194,2381120.3609777,0
+AEE.US,D,20060809,000000,32.7812,32.9048,32.6547,32.7361,1126438.9082543,0
+AEE.US,D,20060810,000000,32.7361,32.7871,32.4987,32.7675,968965.64951833,0
+AEE.US,D,20060811,000000,32.6233,32.8048,32.6233,32.6979,684321.55079569,0
+AEE.US,D,20060814,000000,32.842,33.0843,32.7557,33.0744,1240390.3601243,0
+AEE.US,D,20060815,000000,33.3274,33.5736,33.2088,33.5227,1588695.3366249,0
+AEE.US,D,20060816,000000,33.5883,33.6501,33.1706,33.1706,1664510.016236,0
+AEE.US,D,20060817,000000,33.1774,33.3206,32.8714,33.1402,1019713.0491176,0
+AEE.US,D,20060818,000000,33.1617,33.554,33.1176,33.4539,1083841.9691007,0
+AEE.US,D,20060821,000000,33.4599,33.7747,33.4177,33.6246,697082.07400556,0
+AEE.US,D,20060822,000000,33.6324,33.8737,33.6187,33.8658,1345877.2840124,0
+AEE.US,D,20060823,000000,33.9119,33.9404,33.554,33.7511,1211782.6824311,0
+AEE.US,D,20060824,000000,33.8159,33.9777,33.6707,33.9777,1223471.5011585,0
+AEE.US,D,20060825,000000,34.0433,34.1905,33.9453,34.063,976037.26758294,0
+AEE.US,D,20060828,000000,34.1395,34.4003,34.0365,34.3492,955898.19667077,0
+AEE.US,D,20060829,000000,34.3806,34.5308,34.1738,34.5248,777509.87548024,0
+AEE.US,D,20060830,000000,34.6337,34.6337,34.4082,34.471,914833.86630606,0
+AEE.US,D,20060831,000000,34.471,34.9112,34.471,34.823,1189791.8366948,0
+AEE.US,D,20060901,000000,34.9662,34.9662,34.6504,34.7837,882847.9231986,0
+AEE.US,D,20060905,000000,34.2719,34.3612,33.8854,34.0689,1922553.2064582,0
+AEE.US,D,20060906,000000,33.9875,34.1335,33.7511,34.1121,1009412.0418084,0
+AEE.US,D,20060907,000000,34.1121,34.1395,33.7511,33.8737,808269.11973669,0
+AEE.US,D,20060908,000000,33.9639,33.9875,33.8022,33.9257,911452.5417924,0
+AEE.US,D,20060911,000000,33.9571,34.1198,33.8453,34.0855,1059075.5005277,0
+AEE.US,D,20060912,000000,34.1591,34.1738,33.6913,33.8943,1251150.2323403,0
+AEE.US,D,20060913,000000,34.0238,34.0934,33.6982,34.0433,1775234.1182611,0
+AEE.US,D,20060914,000000,33.9453,34.1905,33.8256,33.8737,968195.77617461,0
+AEE.US,D,20060915,000000,34.2091,34.4651,34.0757,34.3866,1777538.6397933,0
+AEE.US,D,20060918,000000,34.518,34.5808,34.0855,34.1591,1097525.3206232,0
+AEE.US,D,20060919,000000,34.0433,34.2837,34.0433,34.2719,1096911.4613478,0
+AEE.US,D,20060920,000000,34.3552,34.5033,34.3131,34.3866,1322043.8407501,0
+AEE.US,D,20060921,000000,34.3552,34.4307,34.1268,34.3003,2839387.7237582,0
+AEE.US,D,20060922,000000,34.3003,34.3492,34.1268,34.1973,2400503.8343432,0
+AEE.US,D,20060925,000000,34.1591,34.7181,34.1591,34.4003,1964074.3623301,0
+AEE.US,D,20060926,000000,34.5504,34.5582,34.2523,34.3298,1675739.9700566,0
+AEE.US,D,20060927,000000,34.2307,34.7573,34.2307,34.7053,1314201.329642,0
+AEE.US,D,20060928,000000,34.771,34.771,34.3679,34.6877,1745707.6910544,0
+AEE.US,D,20060929,000000,34.7779,34.7837,34.2523,34.3298,670017.20209921,0
+AEE.US,D,20061002,000000,34.5866,34.8151,34.2837,34.3415,2874294.0870727,0
+AEE.US,D,20061003,000000,34.2581,34.3415,33.9639,34.1669,2912429.839632,0
+AEE.US,D,20061004,000000,34.1061,34.3131,34.0238,34.2581,1277288.1971347,0
+AEE.US,D,20061005,000000,34.1738,34.4572,34.1395,34.3208,1210856.795019,0
+AEE.US,D,20061006,000000,34.1846,34.3131,33.9404,34.1335,1128891.2862565,0
+AEE.US,D,20061009,000000,34.0433,34.3552,33.9777,34.3131,981573.21775924,0
+AEE.US,D,20061010,000000,34.3131,34.4082,34.0797,34.3208,1412460.6213973,0
+AEE.US,D,20061011,000000,34.1669,34.5632,34.0855,34.3679,1241312.1687372,0
+AEE.US,D,20061012,000000,34.4504,34.4651,34.0689,34.2875,928213.34729028,0
+AEE.US,D,20061013,000000,34.2444,34.3003,34.0169,34.1905,809495.81858769,0
+AEE.US,D,20061016,000000,34.1532,34.5248,34.1532,34.4307,1046472.011086,0
+AEE.US,D,20061017,000000,34.4003,34.7926,34.3866,34.7642,1680044.122883,0
+AEE.US,D,20061018,000000,34.7837,35.1867,34.7239,35.1319,1254075.7510464,0
+AEE.US,D,20061019,000000,35.0358,35.2328,34.9662,35.2015,953128.69203294,0
+AEE.US,D,20061020,000000,35.2328,35.3761,34.9857,35.3761,1161190.2772004,0
+AEE.US,D,20061023,000000,35.2712,35.532,35.0927,35.5242,1029247.2421824,0
+AEE.US,D,20061024,000000,35.4261,35.6114,35.2751,35.6036,1302666.4855834,0
+AEE.US,D,20061025,000000,35.532,35.9223,35.532,35.8439,999569.89940625,0
+AEE.US,D,20061026,000000,35.4321,35.6331,35.3496,35.6242,1644673.7961624,0
+AEE.US,D,20061027,000000,35.6389,35.7577,35.5379,35.6184,1809986.506907,0
+AEE.US,D,20061030,000000,35.7517,35.7577,35.5624,35.6526,833179.36598038,0
+AEE.US,D,20061031,000000,35.6959,35.733,35.0995,35.18,1963461.5227545,0
+AEE.US,D,20061101,000000,35.1232,35.4261,34.823,35.3026,1262379.1664609,0
+AEE.US,D,20061102,000000,35.1446,35.2966,34.8868,34.9986,1654974.8034715,0
+AEE.US,D,20061103,000000,35.2124,35.2124,34.6739,34.9917,1848275.2144351,0
+AEE.US,D,20061106,000000,34.9662,35.2124,34.8357,34.9259,1351108.3439506,0
+AEE.US,D,20061107,000000,34.9259,35.0995,34.8544,35.0554,1162112.0858133,0
+AEE.US,D,20061108,000000,34.9349,35.2124,34.9172,35.0927,1309126.2837722,0
+AEE.US,D,20061109,000000,35.0495,35.1103,34.9259,34.9505,828868.07525549,0
+AEE.US,D,20061110,000000,34.9112,35.0858,34.8691,34.9857,1036320.8996465,0
+AEE.US,D,20061113,000000,34.9857,35.0691,34.7495,34.7573,1192563.3807323,0
+AEE.US,D,20061114,000000,34.7642,35.1162,34.7348,35.0495,1312974.630791,0
+AEE.US,D,20061115,000000,35.0495,35.0495,34.771,34.7837,2006520.3859144,0
+AEE.US,D,20061116,000000,34.7837,34.9613,34.6337,34.7299,1949927.0474017,0
+AEE.US,D,20061117,000000,34.7181,34.9857,34.6877,34.9857,1255611.4189347,0
+AEE.US,D,20061120,000000,34.9553,35.0161,34.8808,34.978,1671586.7327996,0
+AEE.US,D,20061121,000000,35.0161,35.0614,34.8357,34.9112,1732022.3001323,0
+AEE.US,D,20061122,000000,34.8935,35.0691,34.7926,34.9613,3355932.9691091,0
+AEE.US,D,20061124,000000,34.9259,35.0554,34.9112,35.0044,521927.22085867,0
+AEE.US,D,20061127,000000,34.9613,35.028,34.7573,34.8935,2755577.57807,0
+AEE.US,D,20061128,000000,34.8544,35.2751,34.7837,35.1673,1960844.9730856,0
+AEE.US,D,20061129,000000,35.2751,35.5693,35.2015,35.5046,1578857.2730219,0
+AEE.US,D,20061130,000000,35.4164,35.6331,35.3447,35.5771,1321885.7872822,0
+AEE.US,D,20061201,000000,35.6683,35.8203,35.3967,35.6291,1401237.8054753,0
+AEE.US,D,20061204,000000,35.4732,35.5918,35.2712,35.3496,1062153.9742029,0
+AEE.US,D,20061205,000000,35.4368,35.4368,35.1673,35.3683,1157809.9723865,0
+AEE.US,D,20061206,000000,35.4074,35.4074,35.1593,35.2751,1056317.2125877,0
+AEE.US,D,20061207,000000,35.2328,35.2751,34.8544,34.9426,1259302.7321855,0
+AEE.US,D,20061208,000000,34.9426,35.0614,34.7426,34.7994,723385.23016651,0
+AEE.US,D,20061211,000000,34.7573,34.9505,34.7573,34.8868,792888.98775856,0
+AEE.US,D,20061212,000000,34.9553,35.1103,34.8427,35.0358,1008645.2275641,0
+AEE.US,D,20061213,000000,35.0495,35.2201,34.973,35.1162,1022790.5030929,0
+AEE.US,D,20061214,000000,35.1162,35.3614,35.0691,35.2201,985881.44938475,0
+AEE.US,D,20061215,000000,35.2201,35.3369,34.978,35.1232,1226853.8453719,0
+AEE.US,D,20061218,000000,35.0691,35.1947,34.6661,34.7779,1141348.9586279,0
+AEE.US,D,20061219,000000,34.6661,35.0858,34.626,35.0113,1268990.8999189,0
+AEE.US,D,20061220,000000,34.9553,35.2074,34.8691,34.9857,1560091.7377309,0
+AEE.US,D,20061221,000000,34.9553,35.1516,34.8622,35.0161,1624219.6380142,0
+AEE.US,D,20061222,000000,34.9553,35.2585,34.9553,35.0554,980653.44854594,0
+AEE.US,D,20061226,000000,35.0495,35.2074,34.9045,35.1103,650636.78783307,0
+AEE.US,D,20061227,000000,35.18,35.33,35.0927,35.1673,409819.38621443,0
+AEE.US,D,20061228,000000,35.2124,35.2585,35.0691,35.1103,817185.37472685,0
+AEE.US,D,20061229,000000,35.1389,35.1867,34.8427,34.9426,1056163.2379189,0
+AEE.US,D,20070103,000000,34.9426,35.33,34.8691,35.1162,1024786.0555879,0
+AEE.US,D,20070104,000000,35.028,35.2328,34.8544,35.0113,792736.03278962,0
+AEE.US,D,20070105,000000,34.9349,34.9426,34.3944,34.5376,1249610.4856527,0
+AEE.US,D,20070108,000000,34.5101,34.6818,34.4651,34.5699,1019861.9252873,0
+AEE.US,D,20070109,000000,34.626,34.8151,34.4778,34.6877,2143692.441471,0
+AEE.US,D,20070110,000000,34.5866,34.7573,34.5308,34.6544,667401.67213011,0
+AEE.US,D,20070111,000000,34.7181,34.9662,34.5699,34.6925,691703.15759737,0
+AEE.US,D,20070112,000000,34.771,34.8093,34.3208,34.5101,1500886.9480483,0
+AEE.US,D,20070116,000000,34.5699,34.7926,34.4572,34.4651,769824.39814023,0
+AEE.US,D,20070117,000000,34.4847,34.5425,34.2875,34.4651,752442.59546841,0
+AEE.US,D,20070118,000000,34.4778,34.4778,34.1532,34.2875,1056472.2069562,0
+AEE.US,D,20070119,000000,34.415,34.4964,34.1846,34.4651,799193.79157881,0
+AEE.US,D,20070122,000000,34.3612,34.5101,34.2581,34.4307,987113.24673472,0
+AEE.US,D,20070123,000000,34.4307,34.4572,34.1738,34.4248,982037.18116507,0
+AEE.US,D,20070124,000000,34.4307,34.6425,34.4003,34.6337,721686.41031134,0
+AEE.US,D,20070125,000000,34.6337,34.6995,34.3208,34.3739,1104440.9246194,0
+AEE.US,D,20070126,000000,34.3679,34.6504,34.1905,34.6063,1140738.1584518,0
+AEE.US,D,20070129,000000,34.5582,34.5632,34.3003,34.3345,1332652.7973967,0
+AEE.US,D,20070130,000000,34.415,34.4847,34.2042,34.3679,1141507.0120957,0
+AEE.US,D,20070131,000000,34.2875,34.5926,34.0797,34.5376,1248078.8965637,0
+AEE.US,D,20070201,000000,34.621,34.8808,34.5248,34.8151,906068.52688527,0
+AEE.US,D,20070202,000000,34.7573,34.9553,34.6611,34.9112,583904.57427844,0
+AEE.US,D,20070205,000000,34.9505,35.1269,34.8151,35.0691,653714.2418084,0
+AEE.US,D,20070206,000000,35.0691,35.2124,34.9986,35.1389,590973.13324366,0
+AEE.US,D,20070207,000000,35.0614,35.1516,34.9553,35.0161,842711.51964553,0
+AEE.US,D,20070208,000000,35.0358,35.3242,35.0358,35.2015,622807.14108195,0
+AEE.US,D,20070209,000000,35.1593,35.383,34.9259,35.1103,1218853.2807959,0
+AEE.US,D,20070212,000000,35.173,35.3242,34.9613,35.2124,760285.10657653,0
+AEE.US,D,20070213,000000,35.2201,35.481,35.18,35.4732,710221.92553841,0
+AEE.US,D,20070214,000000,35.4732,35.7664,35.383,35.6959,1307704.8222607,0
+AEE.US,D,20070215,000000,34.7994,35.18,34.4651,34.7926,3034378.7969786,0
+AEE.US,D,20070216,000000,34.6818,34.9172,34.6739,34.7994,1382939.2926896,0
+AEE.US,D,20070220,000000,34.7837,34.9045,34.5376,34.8995,1174255.6906483,0
+AEE.US,D,20070221,000000,34.7573,34.823,34.3806,34.5632,1050317.2990055,0
+AEE.US,D,20070222,000000,34.5699,34.6925,34.3003,34.4376,875931.29950254,0
+AEE.US,D,20070223,000000,34.4376,34.5504,34.2523,34.4376,1002188.4884747,0
+AEE.US,D,20070226,000000,34.9172,35.4321,34.7299,34.8751,1724684.5404218,0
+AEE.US,D,20070227,000000,34.8808,34.8808,33.5668,33.8453,1289749.9483052,0
+AEE.US,D,20070228,000000,33.9571,34.3944,33.8786,33.9453,1627755.9568964,0
+AEE.US,D,20070301,000000,33.9453,34.2091,33.3853,34.0306,2906835.7665674,0
+AEE.US,D,20070302,000000,33.9639,33.9825,33.4746,33.5736,1242076.9435818,0
+AEE.US,D,20070305,000000,33.1617,33.1617,32.7675,32.8607,1703893.8813419,0
+AEE.US,D,20070306,000000,32.9764,33.1176,32.6763,33.0666,1642523.2492989,0
+AEE.US,D,20070307,000000,32.9362,33.2225,32.8479,33.0744,1537334.0777503,0
+AEE.US,D,20070308,000000,33.0744,33.0744,32.5792,32.6841,2459394.5564896,0
+AEE.US,D,20070309,000000,32.7086,32.9303,32.4409,32.5939,2122466.3705795,0
+AEE.US,D,20070312,000000,32.5939,32.8116,32.4615,32.792,1347109.0813624,0
+AEE.US,D,20070313,000000,32.6478,32.842,31.9683,32.2566,2997166.8924319,0
+AEE.US,D,20070314,000000,32.1948,32.5124,31.9407,32.2486,3022690.997951,0
+AEE.US,D,20070315,000000,32.1359,32.4292,31.9467,32.3066,3185235.2237575,0
+AEE.US,D,20070316,000000,32.3438,32.3782,31.6574,31.6936,4880657.439219,0
+AEE.US,D,20070319,000000,31.6996,32.1565,31.577,32.0133,2397270.3662995,0
+AEE.US,D,20070320,000000,31.9614,32.7812,31.9094,32.7145,2484461.8365013,0
+AEE.US,D,20070321,000000,32.5792,33.0843,32.385,32.9764,3601674.5010283,0
+AEE.US,D,20070322,000000,32.9695,32.9695,31.8309,32.5341,7616243.8028468,0
+AEE.US,D,20070323,000000,32.4683,33.0028,32.3066,32.9225,4619381.8006531,0
+AEE.US,D,20070326,000000,32.8342,33.0549,32.7047,32.9225,2247949.6074089,0
+AEE.US,D,20070327,000000,32.8607,32.9479,32.642,32.9166,2416955.6708038,0
+AEE.US,D,20070328,000000,32.9303,33.7952,32.9303,33.2588,5556208.552095,0
+AEE.US,D,20070329,000000,33.3853,33.3853,33.0549,33.2588,2043112.3129869,0
+AEE.US,D,20070330,000000,33.2402,33.3853,31.9221,32.7086,7139524.9723117,0
+AEE.US,D,20070402,000000,32.7086,33.1539,32.5576,33.1098,3388464.451606,0
+AEE.US,D,20070403,000000,33.1402,33.2352,32.942,33.1029,2271781.0112716,0
+AEE.US,D,20070404,000000,32.9548,33.1617,32.6841,32.8547,2679914.8337282,0
+AEE.US,D,20070405,000000,32.6116,32.9695,32.6116,32.8263,2184284.6508316,0
+AEE.US,D,20070409,000000,32.7871,32.9548,32.5124,32.6194,2501687.6251048,0
+AEE.US,D,20070410,000000,32.5792,33.0803,32.5645,33.0607,2233650.3572114,0
+AEE.US,D,20070411,000000,33.0607,33.1617,32.7047,32.9362,2098935.7781558,0
+AEE.US,D,20070412,000000,33.1656,33.1656,32.5939,32.8185,1585928.8910865,0
+AEE.US,D,20070413,000000,32.8342,32.9225,32.691,32.9096,1339110.5561859,0
+AEE.US,D,20070416,000000,32.9627,33.0146,32.7361,32.8979,1657280.3447035,0
+AEE.US,D,20070417,000000,32.8607,33.1029,32.8263,33.096,1872730.6745712,0
+AEE.US,D,20070418,000000,32.9832,33.2147,32.8714,33.1539,1591773.8103002,0
+AEE.US,D,20070419,000000,33.1656,33.2265,32.7989,32.8479,1788457.585177,0
+AEE.US,D,20070420,000000,32.9048,33.096,32.3369,32.642,4604469.7108799,0
+AEE.US,D,20070423,000000,32.6478,33.3167,32.642,33.2823,2859513.538573,0
+AEE.US,D,20070424,000000,33.4471,34.8544,33.351,34.1061,5321845.8501662,0
+AEE.US,D,20070425,000000,34.1532,34.3806,33.9875,34.0306,1917170.2112509,0
+AEE.US,D,20070426,000000,34.0306,34.2523,33.8737,33.9875,3688250.0725551,0
+AEE.US,D,20070427,000000,33.8453,34.1532,33.8403,34.057,3599673.8500344,0
+AEE.US,D,20070430,000000,34.057,34.4307,34.0169,34.1846,5685539.1162433,0
+AEE.US,D,20070501,000000,34.2248,34.7122,34.2248,34.5308,2634090.5447295,0
+AEE.US,D,20070502,000000,34.6504,35.0927,34.6337,35.0221,2682683.3186661,0
+AEE.US,D,20070503,000000,34.9857,35.0358,34.7642,35.0221,2235496.0138367,0
+AEE.US,D,20070504,000000,35.0221,35.2751,34.8751,35.0554,2122466.3705795,0
+AEE.US,D,20070507,000000,35.1269,35.5046,35.1269,35.4007,2169833.4653649,0
+AEE.US,D,20070508,000000,35.3104,35.5771,35.1947,35.33,1575471.869709,0
+AEE.US,D,20070509,000000,35.3761,35.4948,35.2751,35.4074,1418778.6813148,0
+AEE.US,D,20070510,000000,35.1446,35.4261,34.8691,34.9349,2167064.9804268,0
+AEE.US,D,20070511,000000,35.2485,35.5771,35.1162,35.3556,1935568.6546162,0
+AEE.US,D,20070514,000000,35.3614,35.4211,35.1389,35.2751,1576236.6445539,0
+AEE.US,D,20070515,000000,35.33,35.733,35.2751,35.3369,1855350.911299,0
+AEE.US,D,20070516,000000,35.3761,35.7664,35.2879,35.7203,2429409.264376,0
+AEE.US,D,20070517,000000,35.7203,35.7577,35.3967,35.5193,2074581.2682993,0
+AEE.US,D,20070518,000000,35.5624,35.5987,35.2485,35.4007,1983446.6189979,0
+AEE.US,D,20070521,000000,35.2124,35.3242,35.0927,35.1593,1942078.4180949,0
+AEE.US,D,20070522,000000,35.3447,35.5193,35.0221,35.0495,3164477.195071,0
+AEE.US,D,20070523,000000,35.0554,35.3447,34.771,34.823,2326070.8479517,0
+AEE.US,D,20070524,000000,34.771,34.9662,33.9875,34.0022,3502944.1079687,0
+AEE.US,D,20070525,000000,34.1591,34.2944,33.5157,33.7511,2422905.619096,0
+AEE.US,D,20070529,000000,33.9777,34.2366,33.8159,33.8982,1944628.6872772,0
+AEE.US,D,20070530,000000,33.8159,34.1061,33.6864,34.1061,2646400.3606309,0
+AEE.US,D,20070531,000000,34.0797,34.5376,33.8786,34.5101,3840029.3276468,0
+AEE.US,D,20070601,000000,34.6063,34.626,34.2042,34.3131,3019601.3075782,0
+AEE.US,D,20070604,000000,33.9051,34.0757,33.4942,33.7237,2132458.4088513,0
+AEE.US,D,20070605,000000,33.5736,33.6776,33.1313,33.1706,2090790.4162091,0
+AEE.US,D,20070606,000000,33.1706,33.1774,32.5939,32.8479,2042041.6282042,0
+AEE.US,D,20070607,000000,32.743,32.7724,31.7878,31.8241,2959354.3847072,0
+AEE.US,D,20070608,000000,31.8241,32.1644,31.6388,31.9878,3301030.2928534,0
+AEE.US,D,20070611,000000,31.9878,32.4949,31.928,32.2673,2240722.9949757,0
+AEE.US,D,20070612,000000,32.2566,32.2605,31.7397,31.8721,2929991.1094674,0
+AEE.US,D,20070613,000000,32.0918,32.6116,32.0575,32.5792,3131377.7397896,0
+AEE.US,D,20070614,000000,32.5792,32.8116,32.3635,32.4987,2382352.1583276,0
+AEE.US,D,20070615,000000,32.842,33.096,32.7214,32.792,4257079.4050935,0
+AEE.US,D,20070618,000000,32.8185,32.8774,32.4095,32.5537,1972375.7383451,0
+AEE.US,D,20070619,000000,32.3929,32.5939,32.2339,32.4949,2431714.805608,0
+AEE.US,D,20070620,000000,32.5291,32.6116,31.6936,31.7063,1600691.08499,0
+AEE.US,D,20070621,000000,31.7143,32.0447,31.4719,31.8437,1501658.8607917,0
+AEE.US,D,20070622,000000,31.7329,31.7809,31.3603,31.5387,2261179.1925234,0
+AEE.US,D,20070625,000000,31.5133,31.8309,31.4102,31.519,2497531.3287485,0
+AEE.US,D,20070626,000000,31.8643,32.1869,31.6171,31.6171,2717900.6904177,0
+AEE.US,D,20070627,000000,31.4719,31.982,31.3603,31.982,2303922.9684473,0
+AEE.US,D,20070628,000000,31.9771,32.1693,31.6388,31.674,1374665.448569,0
+AEE.US,D,20070629,000000,31.8378,32.1251,31.5083,31.8721,1779691.2260564,0
+AEE.US,D,20070702,000000,32.1114,32.5989,32.0643,32.5989,2160451.2075694,0
+AEE.US,D,20070703,000000,32.6233,32.8048,32.4174,32.6116,942204.64815032,0
+AEE.US,D,20070705,000000,32.4987,32.7812,32.1693,32.4174,1728786.792689,0
+AEE.US,D,20070706,000000,32.3369,32.385,31.9683,32.2419,1070768.3980544,0
+AEE.US,D,20070709,000000,32.3242,32.5576,32.2486,32.3929,1241460.0252071,0
+AEE.US,D,20070710,000000,32.2566,32.4174,32.0015,32.0015,1789379.3937899,0
+AEE.US,D,20070711,000000,31.9035,32.1644,31.8643,32.1644,1669276.0930686,0
+AEE.US,D,20070712,000000,32.2419,32.6194,32.1418,32.6194,1441374.2090284,0
+AEE.US,D,20070713,000000,32.5341,33.2539,32.5341,33.0901,1505040.1853053,0
+AEE.US,D,20070716,000000,32.9548,33.1617,32.5341,32.541,1001290.1329571,0
+AEE.US,D,20070717,000000,32.4546,33.0028,32.4468,32.8479,2099555.7556299,0
+AEE.US,D,20070718,000000,32.8048,33.7835,32.7086,33.6982,3678403.8513538,0
+AEE.US,D,20070719,000000,33.8089,34.3345,33.6864,34.1738,2264555.4185382,0
+AEE.US,D,20070720,000000,34.1532,34.2719,33.4471,33.4883,3005931.2121529,0
+AEE.US,D,20070723,000000,33.5883,33.9512,33.3971,33.6393,1668662.2337932,0
+AEE.US,D,20070724,000000,33.9875,34.415,32.5989,32.6351,3582602.0360997,0
+AEE.US,D,20070725,000000,32.7871,33.1176,32.2605,32.8774,4633993.0789873,0
+AEE.US,D,20070726,000000,32.5537,32.9362,31.4221,31.8917,6731393.1892548,0
+AEE.US,D,20070727,000000,31.928,32.1869,31.6996,31.7063,3668412.8327818,0
+AEE.US,D,20070730,000000,31.72,31.8721,31.2837,31.5328,3106499.1042396,0
+AEE.US,D,20070731,000000,31.6309,32.079,31.1994,31.1994,2653619.8351655,0
+AEE.US,D,20070801,000000,31.1807,32.4949,31.1563,32.385,3550007.3322158,0
+AEE.US,D,20070802,000000,32.1565,32.587,31.7809,31.8721,4794850.7213362,0
+AEE.US,D,20070803,000000,31.8309,31.9948,30.8945,30.9129,4636300.6596187,0
+AEE.US,D,20070806,000000,31.0131,31.674,30.6277,31.519,3485725.4572638,0
+AEE.US,D,20070807,000000,31.376,32.6194,31.2191,32.4409,2797406.6832795,0
+AEE.US,D,20070808,000000,32.4615,33.4668,32.3242,33.3274,4248928.9446479,0
+AEE.US,D,20070809,000000,33.1656,33.9875,32.8479,33.3108,5166380.3803226,0
+AEE.US,D,20070810,000000,32.9362,34.0169,32.8185,33.3971,3151711.5733623,0
+AEE.US,D,20070813,000000,33.5079,33.8159,32.3782,32.385,3003009.7722459,0
+AEE.US,D,20070814,000000,32.4036,32.4821,31.5014,31.6231,2559970.6061746,0
+AEE.US,D,20070815,000000,31.5014,32.2566,31.4171,31.4288,2674381.9426511,0
+AEE.US,D,20070816,000000,31.3308,32.1869,31.1483,31.9948,4098533.4221754,0
+AEE.US,D,20070817,000000,32.6979,32.942,31.8721,32.7488,2569192.7711026,0
+AEE.US,D,20070820,000000,32.5124,32.9303,32.2566,32.6763,1728023.0375441,0
+AEE.US,D,20070821,000000,32.4468,33.0028,32.385,32.8048,1942386.3674323,0
+AEE.US,D,20070822,000000,33.0352,33.148,32.6979,32.9362,1830439.6453555,0
+AEE.US,D,20070823,000000,33.1176,33.4883,32.8832,33.298,3302730.1324084,0
+AEE.US,D,20070824,000000,33.1656,33.2902,32.8714,33.199,1479210.1698484,0
+AEE.US,D,20070827,000000,33.0803,33.0843,32.1751,32.6066,2996393.9599888,0
+AEE.US,D,20070828,000000,32.4292,32.7812,32.1693,32.2144,2635630.291417,0
+AEE.US,D,20070829,000000,32.3124,33.042,32.2938,32.996,1530419.4934538,0
+AEE.US,D,20070830,000000,32.7214,33.2088,32.6625,32.8832,1875189.1707721,0
+AEE.US,D,20070831,000000,33.2902,33.2902,32.743,33.0205,1585928.8910865,0
+AEE.US,D,20070904,000000,32.8116,33.4108,32.7086,33.2745,1451682.3542359,0
+AEE.US,D,20070905,000000,32.9479,33.1539,32.691,32.9627,1863349.4364753,0
+AEE.US,D,20070906,000000,32.9832,33.3569,32.9166,33.1774,1137662.743876,0
+AEE.US,D,20070907,000000,32.8607,33.2038,32.6979,32.9166,1909169.6466747,0
+AEE.US,D,20070910,000000,33.0028,33.0843,32.6763,32.7724,1795072.3777344,0
+AEE.US,D,20070911,000000,32.8479,33.0146,32.7145,33.0088,1489663.1124266,0
+AEE.US,D,20070912,000000,32.8714,33.554,32.7724,33.4177,1535340.564655,0
+AEE.US,D,20070913,000000,33.6158,33.7688,33.4412,33.6079,1214951.9093878,0
+AEE.US,D,20070914,000000,33.3569,33.8786,33.3569,33.8403,1428302.6773816,0
+AEE.US,D,20070917,000000,33.8227,33.9571,33.5608,33.8256,1155807.2819931,0
+AEE.US,D,20070918,000000,34.0306,34.6544,33.8159,34.5866,1859197.2189182,0
+AEE.US,D,20070919,000000,34.8751,35.0437,34.5866,34.7994,2163828.4532839,0
+AEE.US,D,20070920,000000,34.771,34.8357,34.4651,34.4651,1095833.6386666,0
+AEE.US,D,20070921,000000,34.8427,34.8427,34.4651,34.6661,2043731.2707612,0
+AEE.US,D,20070924,000000,34.614,34.7122,34.3415,34.4778,2224239.5478216,0
+AEE.US,D,20070925,000000,34.4504,34.6739,34.2042,34.3208,2220424.8508959,0
+AEE.US,D,20070926,000000,34.42,34.5376,34.1738,34.518,2202739.1776857,0
+AEE.US,D,20070927,000000,34.7239,34.7239,34.2757,34.4778,1502583.7285041,0
+AEE.US,D,20070928,000000,34.6611,34.6877,34.0433,34.1395,1357255.094303,0
+AEE.US,D,20071001,000000,34.2091,34.7426,34.2091,34.6877,1390625.7897293,0
+AEE.US,D,20071002,000000,34.7053,34.8544,34.5425,34.7239,1507652.6561751,0
+AEE.US,D,20071003,000000,34.5866,34.9045,34.5866,34.823,698621.82069301,0
+AEE.US,D,20071004,000000,34.8427,35.0437,34.7495,35.0221,856245.99499828,0
+AEE.US,D,20071005,000000,35.0771,35.1162,34.7495,34.9259,1435840.2982516,0
+AEE.US,D,20071008,000000,34.973,35.0437,34.8544,34.9505,742906.36300409,0
+AEE.US,D,20071009,000000,34.9857,35.2652,34.7926,35.2074,1966071.9542247,0
+AEE.US,D,20071010,000000,35.0495,35.1593,34.978,35.0437,817185.37472685,0
+AEE.US,D,20071011,000000,35.1162,35.3496,34.7837,35.0044,1774757.9184578,0
+AEE.US,D,20071012,000000,35.0495,35.2712,34.978,35.1162,879004.67467872,0
+AEE.US,D,20071015,000000,35.1162,35.2124,34.7348,34.9917,1280521.6651784,0
+AEE.US,D,20071016,000000,34.978,35.1389,34.8357,35.0858,1573005.2159097,0
+AEE.US,D,20071017,000000,35.2408,35.3761,34.8691,35.173,1947929.4555072,0
+AEE.US,D,20071018,000000,35.0495,35.3026,34.8808,34.9172,1368024.143817,0
+AEE.US,D,20071019,000000,34.7642,34.9112,34.1121,34.1121,1713877.7620153,0
+AEE.US,D,20071022,000000,33.9777,34.3552,33.8403,34.2944,1259451.6083552,0
+AEE.US,D,20071023,000000,34.4651,34.5033,33.8982,34.0797,1223773.3322972,0
+AEE.US,D,20071024,000000,33.8786,34.1806,33.6913,34.1463,1539291.9013529,0
+AEE.US,D,20071025,000000,34.1846,34.5101,34.057,34.4651,1217933.5115827,0
+AEE.US,D,20071026,000000,34.6504,34.7426,34.4651,34.7426,858702.45179968,0
+AEE.US,D,20071029,000000,34.8298,35.1162,34.7426,34.8808,1095681.7033974,0
+AEE.US,D,20071030,000000,34.7573,35.0995,34.6544,34.8427,982194.21493319,0
+AEE.US,D,20071031,000000,34.9259,35.33,34.8151,35.1516,1327267.7627898,0
+AEE.US,D,20071101,000000,35.0995,35.0995,34.4003,34.4376,1381614.7026584,0
+AEE.US,D,20071102,000000,34.5504,34.7642,34.3552,34.5582,1899331.5830717,0
+AEE.US,D,20071105,000000,34.9505,34.9505,34.5582,34.7926,1848735.0990418,0
+AEE.US,D,20071106,000000,34.6337,35.0771,34.5926,35.0554,1366861.6860529,0
+AEE.US,D,20071107,000000,34.7239,35.0358,34.415,34.415,1614681.3661503,0
+AEE.US,D,20071108,000000,34.4376,35.0161,34.4003,34.9045,1580880.3574113,0
+AEE.US,D,20071109,000000,34.9259,34.9986,34.2248,34.3345,1671276.7440625,0
+AEE.US,D,20071112,000000,34.2523,34.4915,33.9512,33.9639,1644827.7708311,0
+AEE.US,D,20071113,000000,34.1591,34.415,33.8159,34.415,1170594.9683914,0
+AEE.US,D,20071114,000000,34.5504,34.5504,33.9708,34.0433,1273435.7713166,0
+AEE.US,D,20071115,000000,33.9777,34.2366,33.7874,34.0757,1775921.3959216,0
+AEE.US,D,20071116,000000,34.2366,34.471,33.9777,34.471,1486281.7879129,0
+AEE.US,D,20071119,000000,34.1846,34.6504,34.1846,34.4248,1383800.9390146,0
+AEE.US,D,20071120,000000,34.415,34.9349,34.3679,34.8043,1678502.3367959,0
+AEE.US,D,20071121,000000,34.5866,35.2485,34.5504,34.8093,1929778.7991914,0
+AEE.US,D,20071123,000000,35.0161,35.0771,34.6425,34.8484,405670.22775663,0
+AEE.US,D,20071126,000000,34.6611,35.2124,34.4376,34.4376,2230669.7747163,0
+AEE.US,D,20071127,000000,34.5504,35.1103,34.4307,34.8808,2051218.9263414,0
+AEE.US,D,20071128,000000,35.0771,35.1162,34.8043,35.0495,3032995.0643595,0
+AEE.US,D,20071129,000000,34.8691,35.2485,34.8357,34.8622,1859549.0153469,0
+AEE.US,D,20071130,000000,35.2074,35.2074,34.823,35.0161,2781564.627295,0
+AEE.US,D,20071203,000000,34.9505,34.9505,34.4003,34.626,2134234.7258908,0
+AEE.US,D,20071204,000000,34.4964,34.9553,34.3612,34.8151,2148611.4732726,0
+AEE.US,D,20071205,000000,35.0495,35.2015,34.8357,35.1319,2034808.8975724,0
+AEE.US,D,20071206,000000,35.1232,35.1232,34.6877,34.973,1291855.6283777,0
+AEE.US,D,20071207,000000,35.1103,35.1389,34.6544,34.9112,1039581.8995846,0
+AEE.US,D,20071210,000000,34.9426,35.3026,34.7642,35.2201,1259052.9057361,0
+AEE.US,D,20071211,000000,35.2408,35.3447,34.626,34.7122,1798271.1759851,0
+AEE.US,D,20071212,000000,35.3242,35.3242,34.5425,34.823,2160476.7000642,0
+AEE.US,D,20071213,000000,34.7239,35.3761,34.6739,35.33,1600846.0793587,0
+AEE.US,D,20071214,000000,35.2712,35.2751,34.9172,34.9662,1617009.3407777,0
+AEE.US,D,20071217,000000,34.9172,34.9986,34.6661,34.7239,1746168.5953609,0
+AEE.US,D,20071218,000000,34.9045,35.2751,34.7779,34.9857,1826762.6079018,0
+AEE.US,D,20071219,000000,35.0614,35.2408,34.7348,34.9112,1584082.2147613,0
+AEE.US,D,20071220,000000,35.0554,35.2966,34.8691,35.0691,2107861.2104441,0
+AEE.US,D,20071221,000000,35.3104,35.5987,35.2485,35.3447,2694390.4919898,0
+AEE.US,D,20071224,000000,35.3447,35.4515,35.2328,35.4164,348210.14441994,0
+AEE.US,D,20071226,000000,35.3104,35.3967,35.1673,35.2809,634760.06205574,0
+AEE.US,D,20071227,000000,35.2485,35.3369,35.028,35.028,1049915.5372871,0
+AEE.US,D,20071228,000000,35.2328,35.4211,35.1232,35.3967,932829.52825328,0
+AEE.US,D,20071231,000000,35.2328,35.5046,35.1867,35.2525,1184871.7851935,0
+AEE.US,D,20080102,000000,35.173,35.2966,34.5983,34.6925,1362062.978827,0
+AEE.US,D,20080103,000000,34.7994,35.1103,34.6661,34.6661,1400778.9405683,0
+AEE.US,D,20080104,000000,34.518,34.7573,34.415,34.415,1859223.7311128,0
+AEE.US,D,20080107,000000,34.3345,34.8935,34.3345,34.8622,2021700.6567331,0
+AEE.US,D,20080108,000000,34.9045,35.3026,34.6425,34.6661,1637691.9116796,0
+AEE.US,D,20080109,000000,34.7053,34.8935,34.518,34.626,1907778.7761571,0
+AEE.US,D,20080110,000000,34.3415,34.7994,34.0169,34.1061,3430963.4995795,0
+AEE.US,D,20080111,000000,33.7688,34.1121,33.304,33.7237,2761724.3284223,0
+AEE.US,D,20080114,000000,33.9257,33.9404,33.4638,33.554,1941467.6179189,0
+AEE.US,D,20080115,000000,33.2088,33.7374,33.1656,33.1656,1827710.9287093,0
+AEE.US,D,20080116,000000,33.1706,33.4412,32.8116,32.8774,2511835.677445,0
+AEE.US,D,20080117,000000,32.6704,32.6704,31.3033,31.4034,4751325.8553709,0
+AEE.US,D,20080118,000000,31.5965,31.6692,30.3943,30.6277,3380446.5521334,0
+AEE.US,D,20080122,000000,29.2125,29.9608,26.7657,29.7675,3928166.0595567,0
+AEE.US,D,20080123,000000,29.3077,30.8375,28.6054,30.8041,4133148.1513493,0
+AEE.US,D,20080124,000000,31.0051,31.0051,29.491,29.5548,3421267.1742477,0
+AEE.US,D,20080125,000000,29.7755,29.7755,28.5819,28.73,3195676.9496382,0
+AEE.US,D,20080128,000000,28.7359,29.4057,28.7359,29.1527,2588491.6093853,0
+AEE.US,D,20080129,000000,29.3861,29.4449,28.5751,28.7241,3112989.4934221,0
+AEE.US,D,20080130,000000,28.6565,29.288,28.3505,28.6977,3517182.1761787,0
+AEE.US,D,20080131,000000,28.6781,29.3194,28.3848,29.0938,2529766.0786054,0
+AEE.US,D,20080201,000000,29.0487,29.6146,28.9507,29.6146,2054265.7893229,0
+AEE.US,D,20080204,000000,29.6205,30.402,29.4636,30.1382,2706978.6859346,0
+AEE.US,D,20080205,000000,29.9206,29.9824,29.2626,29.2664,2428168.2897279,0
+AEE.US,D,20080206,000000,29.4116,29.7039,29.1998,29.2626,2097542.8682385,0
+AEE.US,D,20080207,000000,29.2184,29.238,28.6702,28.937,2209276.4730587,0
+AEE.US,D,20080208,000000,28.8399,29.0546,28.6427,28.8075,2104429.9206406,0
+AEE.US,D,20080211,000000,28.8536,28.8801,28.5476,28.7173,1198812.1010638,0
+AEE.US,D,20080212,000000,28.7173,29.0487,28.6173,28.8193,1875918.2561241,0
+AEE.US,D,20080213,000000,29.0026,29.134,28.6977,28.9105,1672740.0132655,0
+AEE.US,D,20080214,000000,29.8373,29.8373,28.4947,28.6094,1669510.6240209,0
+AEE.US,D,20080215,000000,28.5613,28.6849,28.2623,28.6702,1314330.8315157,0
+AEE.US,D,20080219,000000,28.9576,29.0605,28.5879,28.7477,1946196.9855589,0
+AEE.US,D,20080220,000000,28.5545,28.6781,28.2877,28.5879,1258534.8982413,0
+AEE.US,D,20080221,000000,28.7359,28.7359,27.9631,27.9995,1275508.8209959,0
+AEE.US,D,20080222,000000,28.0857,28.4172,27.8778,28.3848,1758663.9966246,0
+AEE.US,D,20080225,000000,28.4574,28.5937,28.2172,28.5271,1575859.3556303,0
+AEE.US,D,20080226,000000,28.4505,28.6781,28.2937,28.6781,1593068.8290373,0
+AEE.US,D,20080227,000000,28.5398,28.7359,28.1848,28.274,1734572.5693146,0
+AEE.US,D,20080228,000000,28.124,28.2338,27.8493,28.1759,1539774.219355,0
+AEE.US,D,20080229,000000,28.0132,28.0583,27.5532,27.7651,2527521.7193609,0
+AEE.US,D,20080303,000000,27.6944,27.6944,26.9296,27.163,3210733.8367818,0
+AEE.US,D,20080304,000000,26.9923,27.6532,26.9874,27.5846,2389130.1028519,0
+AEE.US,D,20080305,000000,27.4051,27.6297,27.1169,27.5738,3838900.519976,0
+AEE.US,D,20080306,000000,27.4943,27.6297,27.0883,27.0883,1993015.4818557,0
+AEE.US,D,20080307,000000,27.0541,27.0658,26.6922,26.9794,2419075.6266735,0
+AEE.US,D,20080310,000000,27.0599,27.2188,26.7275,27.0118,1876388.3377287,0
+AEE.US,D,20080311,000000,27.0599,27.6582,27.0599,27.6297,2689193.0821448,0
+AEE.US,D,20080312,000000,27.6365,27.9454,27.3316,27.3364,2308598.2919983,0
+AEE.US,D,20080313,000000,27.0462,27.2855,26.8245,27.2001,2532080.7971356,0
+AEE.US,D,20080314,000000,27.3747,27.4287,26.6618,27.0188,2439532.8439211,0
+AEE.US,D,20080317,000000,26.6087,27.7367,26.6087,27.5474,2915062.7044975,0
+AEE.US,D,20080318,000000,27.9454,28.3142,27.7533,28.2877,2528289.5533051,0
+AEE.US,D,20080319,000000,28.3632,28.7359,27.8719,27.8719,1836727.1142792,0
+AEE.US,D,20080320,000000,28.0641,28.3976,27.6582,28.3261,2803897.072462,0
+AEE.US,D,20080324,000000,28.3848,28.6054,27.9738,28.1848,1912970.0678034,0
+AEE.US,D,20080325,000000,28.3221,28.3632,27.8719,27.9631,1752177.6862412,0
+AEE.US,D,20080326,000000,28.1054,28.4309,27.9573,28.2877,3171938.3384567,0
+AEE.US,D,20080327,000000,28.4839,28.8869,28.2809,28.5545,3138816.4497797,0
+AEE.US,D,20080328,000000,28.7889,28.9232,28.172,28.2466,1895370.0493758,0
+AEE.US,D,20080331,000000,28.1308,28.7241,28.124,28.6378,2034656.9623032,0
+AEE.US,D,20080401,000000,28.6378,29.288,28.6378,29.2184,2845805.7142554,0
+AEE.US,D,20080402,000000,29.1831,29.6205,29.0938,29.4302,1435739.3479722,0
+AEE.US,D,20080403,000000,29.2626,29.4763,29.191,29.2821,1181029.5563733,0
+AEE.US,D,20080404,000000,29.2821,29.6538,29.1634,29.3194,1177471.8237955,0
+AEE.US,D,20080407,000000,29.5606,29.6489,29.1076,29.4705,1165210.9534843,0
+AEE.US,D,20080408,000000,29.3262,29.5097,29.191,29.3733,1309113.0276749,0
+AEE.US,D,20080409,000000,29.3262,29.4705,29.1007,29.3145,2292150.5343368,0
+AEE.US,D,20080410,000000,29.3792,29.4244,28.8801,29.0026,1530801.8808763,0
+AEE.US,D,20080411,000000,28.8594,29.1007,28.8133,28.9429,1068964.5491204,0
+AEE.US,D,20080414,000000,28.8801,29.0664,28.8026,28.9713,844178.86764769,0
+AEE.US,D,20080415,000000,29.1007,29.3792,28.9771,29.3567,993154.96800836,0
+AEE.US,D,20080416,000000,29.5244,29.6146,29.139,29.5489,2007747.0847654,0
+AEE.US,D,20080417,000000,29.5548,29.948,29.5548,29.8235,1514970.0218899,0
+AEE.US,D,20080418,000000,30.3639,30.3639,29.5862,29.8373,1537926.5233301,0
+AEE.US,D,20080421,000000,29.7214,29.8411,29.3567,29.6411,1009333.5249244,0
+AEE.US,D,20080422,000000,29.5725,29.7755,29.3145,29.4636,794123.84420791,0
+AEE.US,D,20080423,000000,29.5725,29.75,29.4508,29.6813,1100312.1601575,0
+AEE.US,D,20080424,000000,29.7166,29.8235,29.3498,29.5244,978220.44483978,0
+AEE.US,D,20080425,000000,29.6587,29.8303,29.5312,29.6489,734593.77029139,0
+AEE.US,D,20080428,000000,29.594,29.8725,29.5548,29.5783,828274.60997595,0
+AEE.US,D,20080429,000000,29.5862,29.7558,29.4508,29.5725,866267.60456409,0
+AEE.US,D,20080430,000000,29.5725,30.0079,29.4842,29.4989,1305523.6844035,0
+AEE.US,D,20080501,000000,29.5725,30.2481,29.5097,30.2,1790020.7849597,0
+AEE.US,D,20080502,000000,30.5237,31.4662,30.3943,31.0513,4742212.7983206,0
+AEE.US,D,20080505,000000,30.8992,30.9924,30.1559,30.3639,1428774.7983858,0
+AEE.US,D,20080506,000000,30.3697,30.4247,29.8667,30.3639,1180762.3950277,0
+AEE.US,D,20080507,000000,30.1265,30.253,29.8539,29.8725,778495.92518008,0
+AEE.US,D,20080508,000000,29.7637,29.9755,29.4371,29.9049,1513385.4084114,0
+AEE.US,D,20080509,000000,29.6734,29.9265,29.4508,29.8539,990080.57313241,0
+AEE.US,D,20080512,000000,29.8597,30.0764,29.6646,30.0764,596160.34609074,0
+AEE.US,D,20080513,000000,30.2216,30.2216,29.4705,29.6077,1466366.0312555,0
+AEE.US,D,20080514,000000,29.7675,30.0637,29.5165,29.9686,1162296.6514758,0
+AEE.US,D,20080515,000000,30.0422,30.0422,29.6333,29.9608,1009046.9892826,0
+AEE.US,D,20080516,000000,29.8971,30.0707,29.7294,29.9608,903266.39185404,0
+AEE.US,D,20080519,000000,30.0353,30.1108,29.8303,29.8725,1414932.3736956,0
+AEE.US,D,20080520,000000,29.8667,29.9539,29.6019,29.6862,2328630.2944322,0
+AEE.US,D,20080521,000000,29.7087,30.0422,29.6205,29.6264,1187136.5384337,0
+AEE.US,D,20080522,000000,29.694,29.9755,29.5725,29.8235,1482181.5750453,0
+AEE.US,D,20080523,000000,29.7361,29.7637,29.1753,29.2057,1244085.7521742,0
+AEE.US,D,20080527,000000,29.3419,29.6333,29.2733,29.6205,1312759.4741348,0
+AEE.US,D,20080528,000000,29.6989,29.8373,29.393,29.6489,1261250.35879,0
+AEE.US,D,20080529,000000,29.6538,29.8911,29.5244,29.7755,1040865.7016241,0
+AEE.US,D,20080530,000000,29.797,29.8539,29.5097,29.5548,1190815.615287,0
+AEE.US,D,20080602,000000,29.5312,29.5489,29.191,29.288,1408153.4094716,0
+AEE.US,D,20080603,000000,29.3733,29.4636,28.8536,28.931,1916467.6380935,0
+AEE.US,D,20080604,000000,28.9232,29.1998,28.6928,28.937,2805404.1887561,0
+AEE.US,D,20080605,000000,28.9576,29.0605,28.7672,29.0546,1926013.0478558,0
+AEE.US,D,20080606,000000,29.035,29.035,28.3593,28.3848,3191400.3287062,0
+AEE.US,D,20080609,000000,28.2809,28.5819,27.9925,28.4574,1761507.9393472,0
+AEE.US,D,20080610,000000,28.3505,28.9105,28.1495,28.8075,2455673.6719447,0
+AEE.US,D,20080611,000000,28.6016,28.7819,28.4172,28.4505,1575236.3190568,0
+AEE.US,D,20080612,000000,28.477,28.5006,27.9631,28.1054,2954581.1699761,0
+AEE.US,D,20080613,000000,28.3261,28.3328,28.0553,28.2809,2993412.357794,0
+AEE.US,D,20080616,000000,28.0779,28.3388,27.9524,28.3142,1394276.3149884,0
+AEE.US,D,20080617,000000,28.3446,28.4887,28.1308,28.2172,956973.97995242,0
+AEE.US,D,20080618,000000,28.172,28.2809,27.8356,27.9297,1130742.0413808,0
+AEE.US,D,20080619,000000,27.8239,28.2172,27.7945,28.2172,1610057.0275889,0
+AEE.US,D,20080620,000000,28.1583,28.2937,27.7651,27.7651,2818663.3451648,0
+AEE.US,D,20080623,000000,27.9738,28.274,27.8308,27.9681,965869.84094673,0
+AEE.US,D,20080624,000000,27.8631,27.9631,27.7718,27.8308,1057586.73883,0
+AEE.US,D,20080625,000000,27.8308,28.1759,27.7866,27.9838,1189327.873289,0
+AEE.US,D,20080626,000000,27.9033,27.9033,27.2855,27.2855,1208225.969553,0
+AEE.US,D,20080627,000000,27.2796,27.5738,26.8962,26.8962,1518395.1934946,0
+AEE.US,D,20080630,000000,26.8825,27.7367,26.8825,27.4619,1977298.8489457,0
+AEE.US,D,20080701,000000,27.3747,27.8022,27.1904,27.7307,2273500.2251226,0
+AEE.US,D,20080702,000000,27.7307,28.0641,27.5905,27.5905,1309273.1205424,0
+AEE.US,D,20080703,000000,27.6454,27.8572,27.2188,27.2992,993931.97925064,0
+AEE.US,D,20080707,000000,27.3561,27.5384,26.8892,27.0462,1828772.4361939,0
+AEE.US,D,20080708,000000,27.1767,27.4816,27.0599,27.4101,4011570.3647273,0
+AEE.US,D,20080709,000000,27.4101,27.4101,27.0756,27.0756,4379457.6560531,0
+AEE.US,D,20080710,000000,27.0265,27.2247,26.8245,27.0658,2906981.5836378,0
+AEE.US,D,20080711,000000,26.8245,27.0412,26.5068,26.6735,5148915.9819677,0
+AEE.US,D,20080714,000000,26.9343,26.9343,26.5323,26.5499,2125129.8264389,0
+AEE.US,D,20080715,000000,26.4313,26.7138,26.4029,26.5833,2054362.6608034,0
+AEE.US,D,20080716,000000,26.4813,26.7275,26.3098,26.4166,3042356.9281593,0
+AEE.US,D,20080717,000000,26.446,26.446,26.0302,26.1803,2486053.5878783,0
+AEE.US,D,20080718,000000,26.1743,26.5765,25.9518,26.3048,2116200.3153515,0
+AEE.US,D,20080721,000000,26.4254,26.5323,26.1528,26.4578,1632225.3010891,0
+AEE.US,D,20080722,000000,26.5009,26.752,26.2263,26.3696,3440671.0416089,0
+AEE.US,D,20080723,000000,26.3696,26.4029,25.9115,26.3098,2298322.777184,0
+AEE.US,D,20080724,000000,26.2263,26.4941,25.9165,26.1469,2094234.96211,0
+AEE.US,D,20080725,000000,26.245,26.3696,26.0066,26.0764,1493955.0288555,0
+AEE.US,D,20080728,000000,26.0764,26.2018,25.9115,26.0567,1186529.8170569,0
+AEE.US,D,20080729,000000,26.0959,26.2214,26.0066,26.1871,1378914.5376065,0
+AEE.US,D,20080730,000000,26.1743,26.6147,26.1273,26.5686,1527118.7252238,0
+AEE.US,D,20080731,000000,26.5559,26.7353,26.4735,26.7206,1812416.4515139,0
+AEE.US,D,20080801,000000,27.1022,27.1099,25.4605,25.486,3355094.7758793,0
+AEE.US,D,20080804,000000,25.8468,25.9331,25.3879,25.3879,1622870.575188,0
+AEE.US,D,20080805,000000,25.5418,26.245,25.3094,26.245,3585955.8287189,0
+AEE.US,D,20080806,000000,26.245,26.4656,26.0126,26.038,2534335.3533779,0
+AEE.US,D,20080807,000000,25.9459,26.1469,25.6899,25.7547,1165460.7799335,0
+AEE.US,D,20080808,000000,25.6968,26.2921,25.684,26.2842,1489780.3779029,0
+AEE.US,D,20080811,000000,26.2146,27.0658,26.038,26.8892,3342470.8924418,0
+AEE.US,D,20080812,000000,26.9413,27.3884,26.7138,27.2462,2507693.6568857,0
+AEE.US,D,20080813,000000,27.2746,27.6238,27.1493,27.2247,1860456.5481626,0
+AEE.US,D,20080814,000000,27.1099,27.1904,26.597,26.8431,1595049.0860353,0
+AEE.US,D,20080815,000000,26.955,27.3364,26.8431,27.3129,1692261.146103,0
+AEE.US,D,20080818,000000,27.3129,27.4425,27.2247,27.4218,1457061.2706443,0
+AEE.US,D,20080819,000000,27.3443,27.4943,27.155,27.3364,1028514.0780311,0
+AEE.US,D,20080820,000000,27.3364,27.4158,27.1904,27.3267,1440959.1912126,0
+AEE.US,D,20080821,000000,27.3443,27.4542,27.1169,27.3364,1754175.2781357,0
+AEE.US,D,20080822,000000,27.4101,27.6689,27.3129,27.6454,1201965.0128239,0
+AEE.US,D,20080825,000000,27.4943,27.5846,27.1493,27.3316,772223.75175322,0
+AEE.US,D,20080826,000000,27.364,27.566,27.2138,27.4425,898838.85535274,0
+AEE.US,D,20080827,000000,27.3364,27.7651,27.3364,27.7013,961937.87854484,0
+AEE.US,D,20080828,000000,27.8082,27.9033,27.6365,27.9033,1419462.8998759,0
+AEE.US,D,20080829,000000,27.915,27.915,27.1226,27.2188,2125082.9202484,0
+AEE.US,D,20080902,000000,27.3189,27.6111,26.6814,26.8431,2398799.9159891,0
+AEE.US,D,20080903,000000,26.8431,26.9462,26.2754,26.3696,2383053.7117853,0
+AEE.US,D,20080904,000000,26.4029,26.4381,25.9762,26.1803,1647404.5522082,0
+AEE.US,D,20080905,000000,26.0645,26.1803,25.8046,25.9762,1640790.7793506,0
+AEE.US,D,20080908,000000,25.8949,26.193,25.5291,26.193,2629195.9857231,0
+AEE.US,D,20080909,000000,26.2518,26.3479,25.7301,25.7301,2055883.0331947,0
+AEE.US,D,20080910,000000,25.8468,25.9518,25.5957,25.6566,1605903.790332,0
+AEE.US,D,20080911,000000,25.6566,25.8547,25.1858,25.8096,2216627.4888666,0
+AEE.US,D,20080912,000000,25.7105,26.2842,25.6566,26.1469,1061343.3128675,0
+AEE.US,D,20080915,000000,25.842,26.4882,25.5418,26.0066,2236993.9528326,0
+AEE.US,D,20080916,000000,25.8674,26.3696,25.2643,26.2842,2624149.4914474,0
+AEE.US,D,20080917,000000,25.9263,26.1871,25.3692,25.5458,2944932.7705345,0
+AEE.US,D,20080918,000000,25.7722,26.9167,25.7105,26.8892,3012471.5666253,0
+AEE.US,D,20080919,000000,27.3189,27.4542,26.4882,27.0118,2842791.4816673,0
+AEE.US,D,20080922,000000,26.8324,26.8962,25.7674,25.7841,1785038.531771,0
+AEE.US,D,20080923,000000,26.0066,26.1086,25.5536,25.5909,1618384.9157986,0
+AEE.US,D,20080924,000000,25.6418,25.8096,25.2309,25.7301,1332339.7495602,0
+AEE.US,D,20080925,000000,25.9115,26.3372,25.8096,25.9762,2189006.8805731,0
+AEE.US,D,20080926,000000,25.7674,26.1616,25.5114,26.1273,1050087.8665521,0
+AEE.US,D,20080929,000000,25.9213,26.1332,25.2937,25.4526,2313444.9251145,0
+AEE.US,D,20080930,000000,25.7547,25.9037,25.0299,25.383,2206352.9937521,0
+AEE.US,D,20081001,000000,25.3545,25.4605,24.9436,25.2643,1504156.1055848,0
+AEE.US,D,20081002,000000,25.126,25.4045,24.6975,24.6975,2459034.6024626,0
+AEE.US,D,20081003,000000,24.9966,25.1084,23.9453,24.057,2500194.7846078,0
+AEE.US,D,20081006,000000,23.9638,24.164,22.3429,23.0018,3002324.533985,0
+AEE.US,D,20081007,000000,23.2108,23.4422,21.9545,21.9545,2609102.8013017,0
+AEE.US,D,20081008,000000,21.6103,22.3242,21.2014,21.5377,3134596.9320362,0
+AEE.US,D,20081009,000000,21.5181,21.8113,19.4096,19.6706,3698764.1971209,0
+AEE.US,D,20081010,000000,19.2351,19.2429,16.5873,17.9072,7845106.2440921,0
+AEE.US,D,20081013,000000,19.1273,20.7365,18.5025,20.7365,4218135.0305985,0
+AEE.US,D,20081014,000000,21.9408,22.2791,20.1579,21.1013,3628715.9198394,0
+AEE.US,D,20081015,000000,20.71,21.0827,19.5077,19.5077,2913857.4193421,0
+AEE.US,D,20081016,000000,19.5156,19.8666,18.3701,19.7481,4451092.5862125,0
+AEE.US,D,20081017,000000,19.3577,20.6394,19.0723,19.6881,3295049.7535673,0
+AEE.US,D,20081020,000000,19.8794,21.0581,19.7038,21.0581,3502840.0985898,0
+AEE.US,D,20081021,000000,20.816,21.0935,20.2756,20.5041,2393527.0483594,0
+AEE.US,D,20081022,000000,20.1069,20.251,18.7163,19.2979,2548956.8287101,0
+AEE.US,D,20081023,000000,19.4282,20.4109,18.6044,19.9334,3449110.0770961,0
+AEE.US,D,20081024,000000,18.68,19.6577,18.3249,19.2018,2743872.4441459,0
+AEE.US,D,20081027,000000,18.93,19.6402,18.5987,18.7487,1992987.9499612,0
+AEE.US,D,20081028,000000,19.1487,20.816,18.7937,20.7776,2884651.1778705,0
+AEE.US,D,20081029,000000,20.7699,20.8944,19.9334,19.9334,1876253.7373561,0
+AEE.US,D,20081030,000000,20.3422,21.2837,20.2442,21.2014,1860194.4853158,0
+AEE.US,D,20081031,000000,21.2298,21.6103,20.7581,21.1013,2742294.9685661,0
+AEE.US,D,20081103,000000,21.0768,21.1464,20.4501,20.9012,2914059.3199012,0
+AEE.US,D,20081104,000000,20.5462,21.9712,20.5462,21.829,3352958.504813,0
+AEE.US,D,20081105,000000,21.5691,22.0702,20.9267,20.9836,1906641.8108879,0
+AEE.US,D,20081106,000000,20.9689,21.168,19.5979,19.8853,1808541.5923003,0
+AEE.US,D,20081107,000000,19.9872,21.0023,19.8853,20.9895,1414756.9853312,0
+AEE.US,D,20081110,000000,21.3945,21.5495,20.3815,20.7365,1216341.7602056,0
+AEE.US,D,20081111,000000,20.4854,21.27,19.9177,20.8287,1557481.3062608,0
+AEE.US,D,20081112,000000,20.4697,20.7699,20.1373,20.459,1458646.9038223,0
+AEE.US,D,20081113,000000,20.459,22.2654,20.459,21.9094,3972979.8260604,0
+AEE.US,D,20081114,000000,21.3494,23.0264,21.1857,21.8937,2687433.0803021,0
+AEE.US,D,20081117,000000,21.8868,22.8508,21.624,22.0379,2606067.1550178,0
+AEE.US,D,20081118,000000,22.0379,22.3115,21.1396,21.8113,2415518.9137955,0
+AEE.US,D,20081119,000000,21.8447,22.2723,21.0366,21.0366,2140041.916212,0
+AEE.US,D,20081120,000000,20.8865,20.9954,18.8909,19.286,5497075.141398,0
+AEE.US,D,20081121,000000,19.7481,21.3249,19.4038,21.2376,3493156.0096555,0
+AEE.US,D,20081124,000000,21.5103,22.585,20.9473,22.1115,2994851.154202,0
+AEE.US,D,20081125,000000,22.7253,22.8568,21.7604,22.3359,2255327.1354113,0
+AEE.US,D,20081126,000000,21.7711,22.5194,21.5632,22.4341,1360235.676798,0
+AEE.US,D,20081128,000000,22.3634,23.1353,22.3311,23.1353,1199331.1282585,0
+AEE.US,D,20081201,000000,22.793,22.8107,21.4789,21.5103,2457462.2253818,0
+AEE.US,D,20081202,000000,21.9015,22.233,21.4602,22.1045,1720396.7027921,0
+AEE.US,D,20081203,000000,21.624,22.5459,21.4916,22.4899,1717567.0358664,0
+AEE.US,D,20081204,000000,22.4272,22.5331,21.0101,21.3416,2207198.3248805,0
+AEE.US,D,20081205,000000,21.3553,21.9839,20.8287,21.9153,2686659.1281591,0
+AEE.US,D,20081208,000000,22.1928,22.2654,21.0935,21.5867,2018684.3847453,0
+AEE.US,D,20081209,000000,21.5867,21.9349,21.2082,21.4279,2155759.5688216,0
+AEE.US,D,20081210,000000,21.5867,22.033,21.2778,21.6809,1807424.0013272,0
+AEE.US,D,20081211,000000,21.5377,21.9839,21.1396,21.4455,2381310.0251392,0
+AEE.US,D,20081212,000000,20.8816,21.2974,20.1648,21.2974,2623691.6462403,0
+AEE.US,D,20081215,000000,21.2974,21.4132,20.3746,20.6011,1606285.1580546,0
+AEE.US,D,20081216,000000,20.5689,21.5181,20.4854,21.4916,2456924.8435908,0
+AEE.US,D,20081217,000000,21.1798,21.4386,20.9836,21.2131,1787091.1874543,0
+AEE.US,D,20081218,000000,21.3171,21.8045,21.168,21.2641,2885707.5868561,0
+AEE.US,D,20081219,000000,21.3494,21.9545,21.218,21.2553,2987041.2734872,0
+AEE.US,D,20081222,000000,21.2974,21.4602,20.811,21.168,1388482.3807645,0
+AEE.US,D,20081223,000000,21.2553,21.3612,20.5305,20.6011,1386680.5712301,0
+AEE.US,D,20081224,000000,20.613,20.8336,20.613,20.7365,580020.53776683,0
+AEE.US,D,20081226,000000,20.8218,21.0023,20.7031,20.9346,646404.01399224,0
+AEE.US,D,20081229,000000,20.9346,20.9836,20.5619,20.8394,1361167.6824088,0
+AEE.US,D,20081230,000000,20.7973,21.1131,20.7973,21.1013,2005120.3380985,0
+AEE.US,D,20081231,000000,21.368,21.7191,21.0875,21.6289,2348434.9038122,0
+AEE.US,D,20090102,000000,21.6809,22.3359,21.5691,22.186,1180244.3875328,0
+AEE.US,D,20090105,000000,22.1506,22.39,21.9545,22.1428,2160149.3764306,0
+AEE.US,D,20090106,000000,22.2536,22.383,21.4975,21.6603,2214967.4176036,0
+AEE.US,D,20090107,000000,21.5495,21.5495,21.1857,21.3034,2190944.3101798,0
+AEE.US,D,20090108,000000,21.27,21.4386,21.1327,21.3553,1522672.8341263,0
+AEE.US,D,20090109,000000,21.3994,21.5563,21.1464,21.2376,2143510.9349079,0
+AEE.US,D,20090112,000000,21.2082,21.4279,21.0101,21.1857,1548136.7773576,0
+AEE.US,D,20090113,000000,21.3759,21.3759,20.7434,20.9346,2202393.4994559,0
+AEE.US,D,20090114,000000,20.811,20.811,20.1579,20.5414,2494706.7603217,0
+AEE.US,D,20090115,000000,20.5414,20.6728,20.2246,20.6728,2541059.2538131,0
+AEE.US,D,20090116,000000,20.91,21.2014,20.6669,21.1131,2338660.0615963,0
+AEE.US,D,20090120,000000,21.0709,21.2376,20.5864,20.6355,2890353.3391131,0
+AEE.US,D,20090121,000000,21.0317,21.218,20.606,21.2014,4075073.1890374,0
+AEE.US,D,20090122,000000,20.7973,21.27,20.7973,21.1013,2595792.6599032,0
+AEE.US,D,20090123,000000,20.811,21.4975,20.7169,21.4386,2625226.2944288,0
+AEE.US,D,20090126,000000,21.6024,22.3634,21.5181,21.9231,4431995.6484889,0
+AEE.US,D,20090127,000000,22.1115,22.4968,21.9015,22.2723,3072863.286867,0
+AEE.US,D,20090128,000000,22.5655,22.9096,22.4067,22.7076,2735935.1009571,0
+AEE.US,D,20090129,000000,22.3566,22.9891,22.3359,22.5331,2963178.2589309,0
+AEE.US,D,20090130,000000,22.5459,22.6919,21.5338,21.624,3463252.2935254,0
+AEE.US,D,20090202,000000,21.3612,21.6171,21.2553,21.5426,5289845.6312616,0
+AEE.US,D,20090203,000000,21.6672,21.7465,21.3808,21.624,2483411.5457145,0
+AEE.US,D,20090204,000000,21.6603,22.0702,21.5632,21.8173,2389478.8401811,0
+AEE.US,D,20090205,000000,21.7898,22.1222,21.5867,21.9839,2008128.452488,0
+AEE.US,D,20090206,000000,21.9918,22.1742,21.5259,21.9153,2420316.6013216,0
+AEE.US,D,20090209,000000,21.8113,21.9986,21.4975,21.8614,1810909.3352198,0
+AEE.US,D,20090210,000000,21.6996,21.9712,21.2778,21.3945,2546816.4788445,0
+AEE.US,D,20090211,000000,21.3945,21.5691,20.811,21.0239,4320856.5286481,0
+AEE.US,D,20090212,000000,20.9414,21.0454,20.4854,20.9954,4293615.2486775,0
+AEE.US,D,20090213,000000,20.9954,21.1209,20.5689,20.811,3087466.4076028,0
+AEE.US,D,20090217,000000,17.5591,18.3897,17.1805,17.1924,12051343.417506,0
+AEE.US,D,20090218,000000,17.0698,17.3924,16.8304,17.3002,6078081.7288647,0
+AEE.US,D,20090219,000000,17.4562,17.5983,17.1501,17.3119,3943810.2937813,0
+AEE.US,D,20090220,000000,16.9579,17.0952,16.5225,16.7314,3666378.5316946,0
+AEE.US,D,20090223,000000,16.902,16.9079,16.1753,16.249,2394457.0145707,0
+AEE.US,D,20090224,000000,16.3686,16.6304,16.1832,16.5736,3392831.8258195,0
+AEE.US,D,20090225,000000,16.5166,16.5432,16.1106,16.343,3122251.4266421,0
+AEE.US,D,20090226,000000,16.4862,16.6441,15.8173,15.9007,2117505.5310866,0
+AEE.US,D,20090227,000000,15.6282,15.8811,15.3036,15.4633,2956606.293765,0
+AEE.US,D,20090302,000000,15.2299,15.2565,14.3748,14.4366,3677477.9639417,0
+AEE.US,D,20090303,000000,14.6376,14.7347,13.7315,13.7806,3356649.8180637,0
+AEE.US,D,20090304,000000,13.96,14.3022,13.71,14.0541,3002545.8088401,0
+AEE.US,D,20090305,000000,13.8197,13.8972,13.246,13.3853,3163936.7541808,0
+AEE.US,D,20090306,000000,13.5991,13.9119,13.2735,13.6364,4549271.3216841,0
+AEE.US,D,20090309,000000,13.4462,13.4549,12.7793,12.8518,3672007.2745521,0
+AEE.US,D,20090310,000000,13.1068,13.1695,12.8588,13.0441,5055211.6891878,0
+AEE.US,D,20090311,000000,13.1695,13.1921,12.8635,12.8635,4708639.1826356,0
+AEE.US,D,20090312,000000,12.8635,13.0518,12.6861,13.0117,4615081.7266258,0
+AEE.US,D,20090313,000000,13.2058,13.2353,12.9352,13.1068,4004028.6650581,0
+AEE.US,D,20090316,000000,13.2392,13.6364,13.1363,13.4255,3822468.0578114,0
+AEE.US,D,20090317,000000,13.4069,13.9316,13.3303,13.9316,3751416.3959336,0
+AEE.US,D,20090318,000000,13.9041,14.4945,13.5245,14.3787,3896207.6483437,0
+AEE.US,D,20090319,000000,14.3405,14.5553,14.2101,14.2964,3301799.1464973,0
+AEE.US,D,20090320,000000,14.3111,14.7053,14.2424,14.2964,4045479.4616444,0
+AEE.US,D,20090323,000000,14.6238,15.0809,14.4091,15.0505,3239427.1692577,0
+AEE.US,D,20090324,000000,14.6779,15.2673,14.6652,15.026,3842188.0321087,0
+AEE.US,D,20090325,000000,15.0809,15.6467,14.8769,15.1123,3826165.4892609,0
+AEE.US,D,20090326,000000,15.3221,15.6536,15.0878,15.5027,4028017.1026889,0
+AEE.US,D,20090327,000000,15.275,15.3644,15.0986,15.1594,2460306.1681045,0
+AEE.US,D,20090330,000000,14.8976,15.0573,14.6161,14.8024,1588669.84413,0
+AEE.US,D,20090331,000000,14.9514,15.3221,14.7631,15.0809,2573603.9924071,0
+AEE.US,D,20090401,000000,14.9564,15.2888,14.8652,15.2299,2357874.2647963,0
+AEE.US,D,20090402,000000,15.4446,15.5938,15.0231,15.2947,3331410.2087869,0
+AEE.US,D,20090403,000000,15.2299,15.4134,15.0044,15.132,2403018.4140329,0
+AEE.US,D,20090406,000000,14.8839,15.3163,14.7955,15.0662,1985249.448232,0
+AEE.US,D,20090407,000000,14.8278,15.0182,14.6592,14.7955,1877606.8789815,0
+AEE.US,D,20090408,000000,14.7955,14.9171,14.5867,14.7465,2911142.9784932,0
+AEE.US,D,20090409,000000,15.1594,15.3036,14.7053,14.8976,2261116.9908362,0
+AEE.US,D,20090413,000000,14.8525,14.8652,14.6161,14.722,1803280.9610682,0
+AEE.US,D,20090414,000000,14.6024,14.6318,14.417,14.4807,2011254.8520533,0
+AEE.US,D,20090415,000000,14.4739,14.6376,14.3179,14.3984,5343715.351627,0
+AEE.US,D,20090416,000000,14.4238,14.5612,14.3463,14.4366,5647390.1075868,0
+AEE.US,D,20090417,000000,14.4435,14.6827,14.3837,14.6238,3985223.3614751,0
+AEE.US,D,20090420,000000,14.4807,14.6161,14.367,14.4366,2293330.3269974,0
+AEE.US,D,20090421,000000,14.3405,14.5954,14.3405,14.565,2763618.9306378,0
+AEE.US,D,20090422,000000,14.4866,14.5916,14.2611,14.3601,2655282.9655278,0
+AEE.US,D,20090423,000000,14.3022,14.367,14.16,14.3523,3173841.0982704,0
+AEE.US,D,20090424,000000,14.4366,14.467,14.1424,14.4032,2828416.7736849,0
+AEE.US,D,20090427,000000,14.1483,14.7573,14.1483,14.6318,2934376.8382771,0
+AEE.US,D,20090428,000000,14.5288,14.7298,14.4474,14.5797,1552559.2153599,0
+AEE.US,D,20090429,000000,14.5553,14.9456,14.5553,14.8652,1611285.7658396,0
+AEE.US,D,20090430,000000,15.0407,15.1192,14.7465,14.9701,3453808.8537423,0
+AEE.US,D,20090501,000000,15.0044,15.5742,14.3022,15.5742,3314057.977409,0
+AEE.US,D,20090504,000000,15.4633,15.7428,15.3781,15.7251,2614811.0807429,0
+AEE.US,D,20090505,000000,15.8173,15.8173,15.3104,15.5674,2672647.4333032,0
+AEE.US,D,20090506,000000,15.7428,15.7703,15.4586,15.6634,2614172.7486725,0
+AEE.US,D,20090507,000000,15.9371,15.9371,15.6634,15.7782,2073851.1632474,0
+AEE.US,D,20090508,000000,15.9067,16.2841,15.8811,16.0303,3500204.1746249,0
+AEE.US,D,20090511,000000,15.8606,16.037,15.7518,15.7851,2186104.8149622,0
+AEE.US,D,20090512,000000,15.8459,15.9772,15.7017,15.9067,2432430.6348626,0
+AEE.US,D,20090513,000000,15.7703,16.0243,15.5674,15.6409,3363312.5365113,0
+AEE.US,D,20090514,000000,15.6409,15.7782,15.3564,15.6193,2075193.0881752,0
+AEE.US,D,20090515,000000,15.534,15.6536,15.0044,15.0946,3980632.673007,0
+AEE.US,D,20090518,000000,15.2152,15.3918,14.8652,15.0809,3244007.6607279,0
+AEE.US,D,20090519,000000,15.1192,15.2947,15.0809,15.1828,2533020.9603447,0
+AEE.US,D,20090520,000000,15.2613,15.4075,14.9632,15.0182,2445157.5079795,0
+AEE.US,D,20090521,000000,14.9377,14.9377,14.6238,14.722,2646940.8015212,0
+AEE.US,D,20090522,000000,14.7504,14.9741,14.6896,14.824,1578108.8133738,0
+AEE.US,D,20090526,000000,14.8397,15.2947,14.7053,15.282,2217101.6492704,0
+AEE.US,D,20090527,000000,15.282,15.333,14.8338,14.8592,1851418.948897,0
+AEE.US,D,20090528,000000,14.8976,15.3036,14.772,15.2299,2146170.311968,0
+AEE.US,D,20090529,000000,15.3163,15.3163,14.9564,15.125,2309429.3473296,0
+AEE.US,D,20090601,000000,15.3036,15.9498,15.2613,15.8312,3155248.9119443,0
+AEE.US,D,20090602,000000,15.8173,15.9429,15.7094,15.7978,2337967.6854369,0
+AEE.US,D,20090603,000000,15.7703,15.8016,15.333,15.6282,2123859.2804968,0
+AEE.US,D,20090604,000000,15.6282,15.7428,15.5615,15.7164,1521936.6108757,0
+AEE.US,D,20090605,000000,15.8811,15.9253,15.4586,15.6586,2894963.4018772,0
+AEE.US,D,20090608,000000,15.4526,15.5428,15.2152,15.4005,2057678.7245303,0
+AEE.US,D,20090609,000000,15.4586,15.5124,15.1594,15.2673,1549879.4443038,0
+AEE.US,D,20090610,000000,15.4202,15.5428,15.2085,15.3711,2061675.9477189,0
+AEE.US,D,20090611,000000,15.4899,15.9067,15.3388,15.7518,3423862.3102209,0
+AEE.US,D,20090612,000000,15.6634,16.0027,15.534,15.8753,2126766.4446067,0
+AEE.US,D,20090615,000000,15.7251,15.8056,15.5027,15.6634,2497234.5961088,0
+AEE.US,D,20090616,000000,15.691,15.8016,15.5124,15.6282,1162062.1205234,0
+AEE.US,D,20090617,000000,15.5938,15.8312,15.4202,15.5742,1641313.8853443,0
+AEE.US,D,20090618,000000,15.5801,15.9498,15.5615,15.9204,1521429.8200786,0
+AEE.US,D,20090619,000000,16.0027,16.2048,15.6536,15.6536,2420032.1050793,0
+AEE.US,D,20090622,000000,15.6016,15.8243,15.5565,15.6703,2029294.3610917,0
+AEE.US,D,20090623,000000,15.684,15.7565,15.4252,15.5497,2171283.4784707,0
+AEE.US,D,20090624,000000,15.6016,15.8173,15.534,15.7164,2174584.2467006,0
+AEE.US,D,20090625,000000,15.684,16.1538,15.5938,16.1538,2787532.9301836,0
+AEE.US,D,20090626,000000,16.0773,16.0841,15.889,15.9498,2705932.473947,0
+AEE.US,D,20090629,000000,15.9842,16.2176,15.8684,16.2176,1185972.0412702,0
+AEE.US,D,20090630,000000,16.1969,16.4156,15.9625,16.1881,3453215.3884627,0
+AEE.US,D,20090701,000000,16.1969,16.5793,16.1881,16.5088,1779839.0825263,0
+AEE.US,D,20090702,000000,16.3302,16.3302,15.7565,15.7565,2360559.1343512,0
+AEE.US,D,20090706,000000,15.6703,15.9204,15.6125,15.8459,1475068.1492892,0
+AEE.US,D,20090707,000000,15.7851,15.838,15.3388,15.3711,2106418.335237,0
+AEE.US,D,20090708,000000,15.4134,15.5064,15.0662,15.2418,2532795.6066906,0
+AEE.US,D,20090709,000000,15.3839,15.3839,15.0505,15.2359,1905946.3756291,0
+AEE.US,D,20090710,000000,15.2025,15.2486,15.026,15.1908,1013721.2931338,0
+AEE.US,D,20090713,000000,15.1956,15.4389,15.0182,15.4134,1695766.8739915,0
+AEE.US,D,20090714,000000,15.4202,15.5801,15.3036,15.5801,1528929.7120562,0
+AEE.US,D,20090715,000000,15.7251,15.9842,15.6409,15.9705,1696444.9743537,0
+AEE.US,D,20090716,000000,15.8958,16.0498,15.691,16.0027,1556982.6730621,0
+AEE.US,D,20090717,000000,15.6703,15.8606,15.5271,15.7164,2565159.8584212,0
+AEE.US,D,20090720,000000,15.8173,15.9253,15.6125,15.9253,1803819.3625588,0
+AEE.US,D,20090721,000000,15.9135,16.1832,15.8606,16.1048,2623129.7916544,0
+AEE.US,D,20090722,000000,16.0998,16.1606,15.9311,15.9959,1953271.6627229,0
+AEE.US,D,20090723,000000,15.9705,16.4814,15.9705,16.399,2782025.5316015,0
+AEE.US,D,20090724,000000,16.2567,16.7833,16.2567,16.7519,1952730.2021328,0
+AEE.US,D,20090727,000000,16.6931,16.8079,16.5793,16.7961,1683472.353587,0
+AEE.US,D,20090728,000000,16.7579,16.8079,16.5432,16.6578,2179143.3244752,0
+AEE.US,D,20090729,000000,16.6441,16.8304,16.3686,16.5569,2138033.1076198,0
+AEE.US,D,20090730,000000,16.6657,16.8952,16.5793,16.7314,1992177.2886258,0
+AEE.US,D,20090731,000000,16.7245,16.7833,16.4676,16.5352,2320350.3321129,0
+AEE.US,D,20090803,000000,16.5676,16.7706,16.4382,16.5873,2052719.9244368,0
+AEE.US,D,20090804,000000,16.5793,16.6657,16.5038,16.6657,2710385.5029431,0
+AEE.US,D,20090805,000000,16.701,16.902,16.4539,16.7519,3461038.5252748,0
+AEE.US,D,20090806,000000,17.0765,17.6365,17.0001,17.056,6149633.043641,0
+AEE.US,D,20090807,000000,17.1924,17.2777,16.9873,17.1737,2236415.78305,0
+AEE.US,D,20090810,000000,17.1413,17.2266,16.9873,17.2266,2331810.7380866,0
+AEE.US,D,20090811,000000,17.2306,17.2306,17.0237,17.1501,1422323.1577953,0
+AEE.US,D,20090812,000000,17.1364,17.2266,16.9952,17.0825,3276016.0372308,0
+AEE.US,D,20090813,000000,17.156,17.1668,16.9717,17.1364,2563178.5817233,0
+AEE.US,D,20090814,000000,17.1364,17.2639,16.9648,17.1737,1470245.9889679,0
+AEE.US,D,20090817,000000,17.0618,17.0765,16.902,16.954,1458231.8860065,0
+AEE.US,D,20090818,000000,16.9452,17.0952,16.8354,17.0433,1990178.6770315,0
+AEE.US,D,20090819,000000,16.9324,17.1413,16.8157,17.1089,1301459.1610284,0
+AEE.US,D,20090820,000000,17.0765,17.2208,16.9952,17.2061,1860558.5181419,0
+AEE.US,D,20090821,000000,17.2865,17.6287,17.2061,17.5904,2025580.6144455,0
+AEE.US,D,20090824,000000,17.6739,17.7081,17.5111,17.6876,1742315.149843,0
+AEE.US,D,20090825,000000,17.6876,17.8846,17.6474,17.7454,2525095.8535534,0
+AEE.US,D,20090826,000000,17.7454,17.9288,17.5846,17.8552,2214975.5752019,0
+AEE.US,D,20090827,000000,17.8552,17.9798,17.7081,17.9023,2974714.1226894,0
+AEE.US,D,20090828,000000,17.9416,17.9856,17.7454,17.9288,1982513.5936873,0
+AEE.US,D,20090831,000000,17.8504,17.8846,17.5179,17.5385,3038381.1186662,0
+AEE.US,D,20090901,000000,17.5032,17.7347,17.4139,17.5512,4242495.6586537,0
+AEE.US,D,20090902,000000,17.5111,17.5306,17.3061,17.3061,1712890.6926157,0
+AEE.US,D,20090903,000000,17.4365,17.4727,17.3061,17.462,3444444.9505429,0
+AEE.US,D,20090904,000000,17.462,17.5032,17.3002,17.4836,1486332.7729027,0
+AEE.US,D,20090908,000000,17.4218,17.4218,17.0501,17.1207,2461208.6024213,0
+AEE.US,D,20090909,000000,16.6167,17.1668,16.5225,16.9717,7878944.9817235,0
+AEE.US,D,20090910,000000,16.596,16.7461,16.4676,16.4862,27072585.935278,0
+AEE.US,D,20090911,000000,16.4862,16.6235,16.2694,16.5499,10372347.54601,0
+AEE.US,D,20090914,000000,16.5294,16.6784,16.4539,16.6784,3437933.1476648,0
+AEE.US,D,20090915,000000,16.7049,16.9079,16.5569,16.9079,4952800.1798755,0
+AEE.US,D,20090916,000000,16.9079,17.0305,16.7833,17.006,4869156.2452535,0
+AEE.US,D,20090917,000000,17.0001,17.0237,16.7706,16.8745,3572377.5062751,0
+AEE.US,D,20090918,000000,16.8481,16.954,16.7519,16.9393,4375764.3034028,0
+AEE.US,D,20090921,000000,16.8883,16.9952,16.701,16.7765,1917835.0555159,0
+AEE.US,D,20090922,000000,16.8481,16.9079,16.6167,16.6363,1774588.6482921,0
+AEE.US,D,20090923,000000,16.7128,16.8883,16.5793,16.6167,1848421.0315056,0
+AEE.US,D,20090924,000000,16.651,16.7049,16.4107,16.4814,2327845.1255916,0
+AEE.US,D,20090925,000000,16.445,16.6441,16.4107,16.5676,2729186.7277267,0
+AEE.US,D,20090928,000000,16.6304,16.8236,16.5793,16.7402,1588240.5505172,0
+AEE.US,D,20090929,000000,16.7461,16.902,16.6725,16.7893,2591282.5277188,0
+AEE.US,D,20090930,000000,16.9079,16.9079,16.4156,16.4382,4373941.0801728,0
+AEE.US,D,20091001,000000,16.445,16.498,16.094,16.1244,3847514.9438274,0
+AEE.US,D,20091002,000000,16.0841,16.0871,15.7851,15.9429,3227256.0325282,0
+AEE.US,D,20091005,000000,15.9772,16.1106,15.7518,16.1106,2786565.23508,0
+AEE.US,D,20091006,000000,16.1606,16.3744,16.0626,16.3744,2985805.3973381,0
+AEE.US,D,20091007,000000,16.3744,16.4234,16.2607,16.3872,1798581.1647221,0
+AEE.US,D,20091008,000000,16.4303,16.4862,16.3616,16.4156,1776932.9381163,0
+AEE.US,D,20091009,000000,16.4156,16.498,16.399,16.4303,1457190.7725178,0
+AEE.US,D,20091012,000000,16.5352,16.5352,16.3686,16.4303,1721507.1558667,0
+AEE.US,D,20091013,000000,16.4539,16.5088,16.2841,16.4382,2630731.6536113,0
+AEE.US,D,20091014,000000,16.5294,16.603,16.3362,16.445,1961992.1353527,0
+AEE.US,D,20091015,000000,16.3813,16.6304,16.3813,16.6235,2501850.7770717,0
+AEE.US,D,20091016,000000,16.5352,16.701,16.445,16.651,1651802.5174153,0
+AEE.US,D,20091019,000000,16.6853,16.9579,16.5736,16.902,1710015.1391994,0
+AEE.US,D,20091020,000000,16.8481,16.9079,16.6088,16.7314,1857572.837148,0
+AEE.US,D,20091021,000000,16.7402,16.9187,16.6725,16.6931,1815928.297601,0
+AEE.US,D,20091022,000000,16.4156,16.6725,16.343,16.651,3567502.3215647,0
+AEE.US,D,20091023,000000,16.7128,16.7648,16.3362,16.3872,1772423.8256316,0
+AEE.US,D,20091026,000000,16.4303,16.6392,16.1832,16.2607,4047695.2692945,0
+AEE.US,D,20091027,000000,16.2694,16.5225,16.2567,16.2764,2487646.358955,0
+AEE.US,D,20091028,000000,16.238,16.4058,16.0773,16.249,2955472.3875951,0
+AEE.US,D,20091029,000000,16.2841,16.4862,16.1753,16.4744,2446761.4957538,0
+AEE.US,D,20091030,000000,16.701,16.701,15.8243,15.8243,4826550.1288017,0
+AEE.US,D,20091102,000000,15.889,16.037,15.6065,15.6586,3481242.8569737,0
+AEE.US,D,20091103,000000,15.6065,15.6467,15.4633,15.5615,3336634.1308265,0
+AEE.US,D,20091104,000000,15.6016,15.9204,15.5879,15.7311,2995845.3615002,0
+AEE.US,D,20091105,000000,15.7919,16.1048,15.7635,16.094,2201253.4750873,0
+AEE.US,D,20091106,000000,16.094,16.192,15.9567,16.0498,2068433.4982472,0
+AEE.US,D,20091109,000000,16.1685,16.5088,16.0998,16.5038,2494123.4920402,0
+AEE.US,D,20091110,000000,16.4607,16.6363,16.4607,16.603,2823939.2718938,0
+AEE.US,D,20091111,000000,16.6853,16.7314,16.5569,16.6657,2389080.1375619,0
+AEE.US,D,20091112,000000,16.6088,16.6784,16.445,16.5166,2113295.1906412,0
+AEE.US,D,20091113,000000,16.5225,16.7961,16.5225,16.7245,1998102.7641231,0
+AEE.US,D,20091116,000000,16.7519,16.902,16.6853,16.7706,3174427.4256514,0
+AEE.US,D,20091117,000000,16.7648,16.9187,16.7519,16.8354,1669576.9045076,0
+AEE.US,D,20091118,000000,16.8079,16.8688,16.7128,16.8304,1691417.8543743,0
+AEE.US,D,20091119,000000,16.7519,16.7765,16.4107,16.4862,2904635.254414,0
+AEE.US,D,20091120,000000,16.4303,16.4911,16.3235,16.4382,3252289.6624468,0
+AEE.US,D,20091123,000000,16.4862,16.7245,16.4862,16.6441,1902726.1636827,0
+AEE.US,D,20091124,000000,16.701,16.7579,16.5166,16.7579,2377466.7766193,0
+AEE.US,D,20091125,000000,16.7893,16.9452,16.7196,16.9079,2239132.2632986,0
+AEE.US,D,20091127,000000,16.6392,16.7648,16.498,16.6363,1172709.8257622,0
+AEE.US,D,20091130,000000,16.6088,16.9079,16.5617,16.902,3694447.8078971,0
+AEE.US,D,20091201,000000,17.0001,17.2914,16.9393,17.2865,3817958.9453267,0
+AEE.US,D,20091202,000000,17.3179,17.5385,17.2394,17.4836,3795774.3566298,0
+AEE.US,D,20091203,000000,17.5453,17.8043,17.4904,17.615,2687961.2847948,0
+AEE.US,D,20091204,000000,17.7846,17.9729,17.3924,17.5659,5127271.834161,0
+AEE.US,D,20091207,000000,17.362,17.5904,17.3423,17.5179,5004467.348688,0
+AEE.US,D,20091208,000000,17.5111,17.5179,17.3179,17.3757,2805822.2656712,0
+AEE.US,D,20091209,000000,17.3757,17.4562,17.2777,17.4139,1725164.8190242,0
+AEE.US,D,20091210,000000,17.4777,17.7003,17.4286,17.5453,2271402.7026483,0
+AEE.US,D,20091211,000000,17.5453,18.1172,17.5111,18.0906,3374950.370249,0
+AEE.US,D,20091214,000000,18.1289,18.4485,18.1289,18.3112,2742663.0801914,0
+AEE.US,D,20091215,000000,18.2269,18.3643,18.1543,18.2721,1943552.9039956,0
+AEE.US,D,20091216,000000,18.2936,18.3368,18.0063,18.0445,2756076.2112687,0
+AEE.US,D,20091217,000000,17.9798,18.1289,17.8552,18.0524,2180450.5796098,0
+AEE.US,D,20091218,000000,18.1092,18.2397,17.9072,18.2073,2874954.8525386,0
+AEE.US,D,20091221,000000,18.2338,18.5162,18.2269,18.2868,1856735.6636178,0
+AEE.US,D,20091222,000000,18.3368,18.4034,18.1543,18.2073,1943790.4940474,0
+AEE.US,D,20091223,000000,18.2338,18.3701,18.2034,18.3525,1401328.5587569,0
+AEE.US,D,20091224,000000,18.3299,18.5593,18.3299,18.5526,477943.48998653,0
+AEE.US,D,20091228,000000,18.5446,18.6466,18.4868,18.5897,1239430.822619,0
+AEE.US,D,20091229,000000,18.5643,18.6191,18.5025,18.5025,988965.02155885,0
+AEE.US,D,20091230,000000,18.4152,18.5231,18.3446,18.4751,1146134.4097565,0
+AEE.US,D,20091231,000000,18.5692,18.6241,18.175,18.175,1249491.180777,0
+AEE.US,D,20100104,000000,18.2721,18.3838,18.0063,18.0524,1997951.8485536,0
+AEE.US,D,20100105,000000,18.0524,18.1043,17.8239,17.9798,2187032.7417737,0
+AEE.US,D,20100106,000000,17.9553,18.1347,17.7846,17.8552,2891508.6589786,0
+AEE.US,D,20100107,000000,17.8631,17.8631,17.5904,17.6876,1440851.1030346,0
+AEE.US,D,20100108,000000,17.7003,17.7003,17.4512,17.5659,1467136.9242991,0
+AEE.US,D,20100111,000000,17.5904,17.7395,17.5904,17.7081,1534546.2185161,0
+AEE.US,D,20100112,000000,17.6552,17.8504,17.615,17.6876,1571383.8932388,0
+AEE.US,D,20100113,000000,17.6876,17.8768,17.6474,17.8043,1908209.0894697,0
+AEE.US,D,20100114,000000,17.7268,17.8846,17.7209,17.8709,1173436.8717146,0
+AEE.US,D,20100115,000000,17.8239,17.8709,17.5032,17.7768,2730984.4584619,0
+AEE.US,D,20100119,000000,17.7974,18.0377,17.7347,18.0063,1957530.9487583,0
+AEE.US,D,20100120,000000,17.8846,17.9072,17.5797,17.6679,2519762.8236359,0
+AEE.US,D,20100121,000000,17.6954,17.818,17.0501,17.2443,6251358.2949928,0
+AEE.US,D,20100122,000000,17.2865,17.2865,16.7461,16.7648,3952026.0150136,0
+AEE.US,D,20100125,000000,16.9129,16.954,16.7519,16.8481,2432762.0372953,0
+AEE.US,D,20100126,000000,16.8157,16.9579,16.7314,16.8952,2345199.396369,0
+AEE.US,D,20100127,000000,16.8952,16.9393,16.6441,16.902,2988947.0924005,0
+AEE.US,D,20100128,000000,16.8304,16.9266,16.5793,16.7314,2903145.4730165,0
+AEE.US,D,20100129,000000,16.8157,16.8628,16.5873,16.6167,2434226.3261982,0
+AEE.US,D,20100201,000000,16.6392,16.7461,16.4676,16.5736,2636614.3017173,0
+AEE.US,D,20100202,000000,16.5676,16.7648,16.4156,16.7579,3046369.4468447,0
+AEE.US,D,20100203,000000,16.4676,16.6784,16.445,16.651,3325340.9556188,0
+AEE.US,D,20100204,000000,16.5499,16.5569,16.243,16.243,2541693.5070844,0
+AEE.US,D,20100205,000000,16.2567,16.2764,15.9007,16.1685,4361759.7464455,0
+AEE.US,D,20100208,000000,16.1832,16.249,15.8811,15.8811,2856835.8069164,0
+AEE.US,D,20100209,000000,16.0106,16.249,15.9371,16.0166,2946610.176694,0
+AEE.US,D,20100210,000000,16.037,16.037,15.7978,15.8753,3214641.3263888,0
+AEE.US,D,20100211,000000,15.8753,16.0694,15.6977,16.0166,4005695.8742196,0
+AEE.US,D,20100212,000000,15.9067,16.0166,15.7703,15.9705,3055283.6624354,0
+AEE.US,D,20100216,000000,16.0998,16.3558,16.0694,16.3155,2237095.9228119,0
+AEE.US,D,20100217,000000,16.399,16.5166,16.2951,16.5166,3002543.7694405,0
+AEE.US,D,20100218,000000,16.5617,17.0698,16.5617,16.6725,4824758.5162654,0
+AEE.US,D,20100219,000000,16.6578,16.9452,16.4862,16.6784,3177054.1723182,0
+AEE.US,D,20100222,000000,16.7765,16.7893,16.4911,16.5225,2148046.5595872,0
+AEE.US,D,20100223,000000,16.5166,16.5617,16.3686,16.445,2156796.6035111,0
+AEE.US,D,20100224,000000,16.4814,16.5499,16.1881,16.3479,2522227.4380356,0
+AEE.US,D,20100225,000000,16.1969,16.3018,16.037,16.3018,2885010.1121977,0
+AEE.US,D,20100226,000000,16.3362,16.3362,16.0303,16.0694,3289329.2377286,0
+AEE.US,D,20100301,000000,16.1381,16.3479,16.1381,16.2841,2115260.1521423,0
+AEE.US,D,20100302,000000,16.3686,16.4911,16.343,16.4744,1926884.8911789,0
+AEE.US,D,20100303,000000,16.4814,16.603,16.4382,16.5352,2428343.6780923,0
+AEE.US,D,20100304,000000,16.5294,16.6441,16.4539,16.6392,2466475.3518523,0
+AEE.US,D,20100305,000000,16.7402,16.8688,16.6441,16.8688,3101049.8285456,0
+AEE.US,D,20100308,000000,16.5432,16.603,16.4607,16.5793,3009812.1895652,0
+AEE.US,D,20100309,000000,16.5432,16.651,16.498,16.6304,2099880.0201641,0
+AEE.US,D,20100310,000000,16.6363,16.7648,16.5499,16.6304,2462357.804088,0
+AEE.US,D,20100311,000000,16.6235,16.7519,16.4911,16.7519,1951585.0792651,0
+AEE.US,D,20100312,000000,16.7893,16.8354,16.5793,16.5873,1807196.6082734,0
+AEE.US,D,20100315,000000,16.5873,16.6441,16.4862,16.5736,2613587.4409914,0
+AEE.US,D,20100316,000000,16.5736,16.6363,16.5166,16.5793,2227336.376093,0
+AEE.US,D,20100317,000000,16.5793,16.7128,16.5352,16.6931,1559991.8071512,0
+AEE.US,D,20100318,000000,16.7049,16.9079,16.6931,16.9079,2502598.21702,0
+AEE.US,D,20100319,000000,16.9266,17.0374,16.7961,16.9324,4478306.3342887,0
+AEE.US,D,20100322,000000,16.8745,16.8883,16.6784,16.7893,2869308.7747847,0
+AEE.US,D,20100323,000000,16.7706,16.8422,16.7314,16.8304,1440719.5617613,0
+AEE.US,D,20100324,000000,16.7519,16.8354,16.5736,16.5793,2055548.5716626,0
+AEE.US,D,20100325,000000,16.6304,16.701,16.4382,16.445,2661353.2383958,0
+AEE.US,D,20100326,000000,16.5499,16.7402,16.4676,16.6657,3642365.6212688,0
+AEE.US,D,20100329,000000,16.7402,16.902,16.651,16.8628,2351837.6420216,0
+AEE.US,D,20100330,000000,16.902,17.0237,16.8304,16.9648,1874417.2580289,0
+AEE.US,D,20100331,000000,16.9795,17.0001,16.8157,16.9579,2838624.9883129,0
+AEE.US,D,20100401,000000,17.0374,17.2002,17.0305,17.2002,1935387.1480532,0
+AEE.US,D,20100405,000000,17.2639,17.2639,17.1364,17.2208,2738597.5371166,0
+AEE.US,D,20100406,000000,17.161,17.3296,17.1168,17.3296,1617418.2403948,0
+AEE.US,D,20100407,000000,17.3238,17.3757,17.1668,17.2061,2152225.289339,0
+AEE.US,D,20100408,000000,17.1805,17.1874,17.0305,17.0825,1855574.2255535,0
+AEE.US,D,20100409,000000,17.0765,17.2394,17.0237,17.2394,1474879.5048274,0
+AEE.US,D,20100412,000000,17.2394,17.4139,17.2394,17.3806,1461082.9666278,0
+AEE.US,D,20100413,000000,17.3688,17.3865,17.2139,17.2914,1697860.3176665,0
+AEE.US,D,20100414,000000,17.2698,17.3365,17.1737,17.3296,1905960.6514261,0
+AEE.US,D,20100415,000000,17.2639,17.3296,17.0894,17.3296,2138051.4622161,0
+AEE.US,D,20100416,000000,17.3061,17.3924,17.1089,17.1364,2666681.1698142,0
+AEE.US,D,20100419,000000,17.0825,17.1668,17.006,17.1031,2114977.6952996,0
+AEE.US,D,20100420,000000,17.2002,17.362,17.1501,17.362,1994551.1497439,0
+AEE.US,D,20100421,000000,17.3924,17.5032,17.3365,17.4963,2172351.1041539,0
+AEE.US,D,20100422,000000,17.4904,17.4904,17.2002,17.3238,2968785.5880928,0
+AEE.US,D,20100423,000000,17.3139,17.4395,17.2002,17.4395,1945479.1169046,0
+AEE.US,D,20100426,000000,17.4002,17.4679,17.3179,17.3483,0,0
+AEE.US,D,20100427,000000,17.2443,17.2777,16.9952,17.0129,2330631.9651259,0
+AEE.US,D,20100428,000000,17.056,17.2698,16.9187,17.2139,2502486.0500428,0
+AEE.US,D,20100429,000000,17.2639,17.462,17.1276,17.1413,3550848.5845451,0
+AEE.US,D,20100430,000000,16.9324,17.0952,16.3302,16.8805,6354896.5725765,0
+AEE.US,D,20100503,000000,16.8628,16.9266,16.6578,16.7579,3521876.8740258,0
+AEE.US,D,20100504,000000,16.6657,16.6931,16.4862,16.6725,3861105.5026688,0
+AEE.US,D,20100505,000000,16.3813,16.7833,16.3686,16.5736,3723549.0202901,0
+AEE.US,D,20100506,000000,16.5499,16.5676,15.0182,16.037,6609181.1493615,0
+AEE.US,D,20100507,000000,16.094,16.1106,15.478,15.7371,5846994.302671,0
+AEE.US,D,20100510,000000,16.2323,16.393,16.0557,16.3872,3656117.2926776,0
+AEE.US,D,20100511,000000,16.2607,16.5793,16.2607,16.4107,3232838.8888949,0
+AEE.US,D,20100512,000000,16.3813,16.6088,16.2881,16.5793,2608171.8153906,0
+AEE.US,D,20100513,000000,16.5793,16.6578,16.3872,16.4303,2388550.9133693,0
+AEE.US,D,20100514,000000,16.3558,16.4539,16.1381,16.3155,2874067.7137187,0
+AEE.US,D,20100517,000000,16.3813,16.4234,16.1106,16.3616,2096984.072752,0
+AEE.US,D,20100518,000000,16.4607,16.6784,16.243,16.2764,2609023.2647178,0
+AEE.US,D,20100519,000000,16.2176,16.2841,15.8811,16.0626,2767181.7617146,0
+AEE.US,D,20100520,000000,15.8173,16.0166,15.6065,15.6977,4949442.308457,0
+AEE.US,D,20100521,000000,15.5271,15.7311,15.4446,15.6977,5623216.0845937,0
+AEE.US,D,20100524,000000,15.5674,15.889,15.5027,15.5801,2849836.5875372,0
+AEE.US,D,20100525,000000,15.2947,15.4633,15.0446,15.4389,4889492.1182258,0
+AEE.US,D,20100526,000000,15.5674,15.8016,15.3839,15.5497,3758127.0402715,0
+AEE.US,D,20100527,000000,15.8016,15.9204,15.7017,15.8753,2209034.8042077,0
+AEE.US,D,20100528,000000,15.9007,16.2048,15.7635,16.037,5309833.7866043,0
+AEE.US,D,20100601,000000,15.9135,15.9371,15.5742,15.5879,3645392.0902545,0
+AEE.US,D,20100602,000000,15.6409,15.9889,15.6282,15.9705,3947584.2027153,0
+AEE.US,D,20100603,000000,15.9959,16.2106,15.9705,16.1685,3070618.9276226,0
+AEE.US,D,20100604,000000,15.9253,16.0243,15.6409,15.6634,4356402.2437329,0
+AEE.US,D,20100607,000000,15.4005,15.7017,15.3839,15.534,3886160.5462831,0
+AEE.US,D,20100608,000000,15.5801,15.6193,15.4075,15.6016,3274997.3571377,0
+AEE.US,D,20100609,000000,15.6763,15.7164,15.4309,15.478,2743638.9328933,0
+AEE.US,D,20100610,000000,15.6409,15.7782,15.534,15.7703,3513857.9548534,0
+AEE.US,D,20100611,000000,15.6586,15.7518,15.5027,15.684,2578334.379747,0
+AEE.US,D,20100614,000000,15.691,15.8243,15.691,15.7094,1875313.5741469,0
+AEE.US,D,20100615,000000,15.8173,16.1881,15.8173,16.1753,3056023.964485,0
+AEE.US,D,20100616,000000,16.0694,16.5225,16.0694,16.399,4020154.1975849,0
+AEE.US,D,20100617,000000,16.4539,16.6235,16.3098,16.6235,2405934.7554408,0
+AEE.US,D,20100618,000000,16.6235,16.651,16.5352,16.6088,2869598.3695259,0
+AEE.US,D,20100621,000000,16.7196,16.7579,16.4107,16.4676,1903397.1261464,0
+AEE.US,D,20100622,000000,16.445,16.5166,15.9889,16.0243,2692750.8147227,0
+AEE.US,D,20100623,000000,16.0498,16.0694,15.7311,15.8116,1851869.6562055,0
+AEE.US,D,20100624,000000,15.7919,15.9498,15.7251,15.7518,1917457.7665925,0
+AEE.US,D,20100625,000000,15.7311,15.8684,15.6065,15.7782,2549161.7883684,0
+AEE.US,D,20100628,000000,15.8753,15.9889,15.7428,15.9007,1321032.2985554,0
+AEE.US,D,20100629,000000,15.7703,15.7782,15.478,15.5615,3244797.9280675,0
+AEE.US,D,20100630,000000,15.5742,15.7909,15.4272,15.4613,3202685.3463156,0
+AEE.US,D,20100701,000000,15.4899,15.4947,15.2486,15.3388,3057357.7318143,0
+AEE.US,D,20100702,000000,15.3644,15.5064,15.3388,15.4005,1723184.5620263,0
+AEE.US,D,20100706,000000,15.5027,15.7518,15.4309,15.5801,2308258.7319673,0
+AEE.US,D,20100707,000000,15.6193,16.0557,15.6016,16.0557,1987844.5842053,0
+AEE.US,D,20100708,000000,16.1469,16.1832,15.9705,16.1244,2835518.9827434,0
+AEE.US,D,20100709,000000,16.1048,16.192,15.9135,16.192,1963554.3154357,0
+AEE.US,D,20100712,000000,16.1685,16.2567,16.0694,16.2106,1205710.3701636,0
+AEE.US,D,20100713,000000,16.2607,16.4303,16.2048,16.3018,1641591.2436881,0
+AEE.US,D,20100714,000000,16.2323,16.3155,16.1244,16.2841,2484833.007226,0
+AEE.US,D,20100715,000000,16.2176,16.343,16.094,16.3098,2298464.5154552,0
+AEE.US,D,20100716,000000,16.2323,16.3018,15.9772,15.9959,2430827.6667881,0
+AEE.US,D,20100719,000000,16.0694,16.4303,16.0694,16.3479,2457230.7535288,0
+AEE.US,D,20100720,000000,16.2323,16.2764,16.0106,16.2694,3883007.6345231,0
+AEE.US,D,20100721,000000,16.3155,16.3155,15.9429,16.0498,2067410.7393547,0
+AEE.US,D,20100722,000000,16.192,16.4058,16.1832,16.3018,2291896.6290884,0
+AEE.US,D,20100723,000000,16.3362,16.5294,16.1606,16.445,2572187.6293946,0
+AEE.US,D,20100726,000000,16.4744,16.6931,16.4539,16.6784,1891406.4762803,0
+AEE.US,D,20100727,000000,16.7765,17.0305,16.7245,16.9873,4092448.8735105,0
+AEE.US,D,20100728,000000,16.954,17.0765,16.8559,17.0374,4036799.7770062,0
+AEE.US,D,20100729,000000,17.1168,17.1737,16.651,16.7765,2727528.6958634,0
+AEE.US,D,20100730,000000,16.6578,16.6578,16.393,16.498,2683022.8786972,0
+AEE.US,D,20100802,000000,16.7461,16.9079,16.6853,16.8481,2506815.6953639,0
+AEE.US,D,20100803,000000,16.7833,17.0129,16.7765,16.9795,2172191.0112864,0
+AEE.US,D,20100804,000000,17.0001,17.0305,16.8304,17.0129,2570516.3414339,0
+AEE.US,D,20100805,000000,17.1168,17.7347,17.0698,17.5846,7329626.5850247,0
+AEE.US,D,20100806,000000,17.4836,17.6876,17.3688,17.6876,4316603.3608114,0
+AEE.US,D,20100809,000000,17.7768,17.818,17.6817,17.7592,3807145.0290218,0
+AEE.US,D,20100810,000000,17.5846,18.0768,17.4963,17.9602,3513967.0627312,0
+AEE.US,D,20100811,000000,17.715,17.7896,17.5659,17.5729,4043495.1258471,0
+AEE.US,D,20100812,000000,17.3483,17.5179,17.3002,17.3757,3559219.3001459,0
+AEE.US,D,20100813,000000,17.2777,17.9935,17.1805,17.9347,7727394.1393854,0
+AEE.US,D,20100816,000000,17.8435,18.2651,17.7846,18.2651,6702880.3436424,0
+AEE.US,D,20100817,000000,18.3643,18.5446,18.1828,18.1887,5916844.7581926,0
+AEE.US,D,20100818,000000,18.221,18.221,17.8435,17.9416,5283848.7767789,0
+AEE.US,D,20100819,000000,17.8435,17.8945,17.5111,17.6287,3229382.1065967,0
+AEE.US,D,20100820,000000,17.4777,17.6817,17.3119,17.6474,3018684.5974643,0
+AEE.US,D,20100823,000000,17.7513,18.1436,17.7347,17.9856,4402510.0092739,0
+AEE.US,D,20100824,000000,17.8239,18.2798,17.7592,18.2338,5488457.6584471,0
+AEE.US,D,20100825,000000,18.0838,18.2397,17.9602,18.1681,6780703.8318456,0
+AEE.US,D,20100826,000000,18.2466,18.2466,17.9985,18.0445,3091934.7320959,0
+AEE.US,D,20100827,000000,18.1436,18.4152,17.9856,18.3838,3523644.013767,0
+AEE.US,D,20100830,000000,18.3643,18.4338,17.9288,17.9553,4059374.9107239,0
+AEE.US,D,20100831,000000,17.9043,18.2868,17.8327,18.2524,4427238.7489544,0
+AEE.US,D,20100901,000000,18.4525,18.8369,18.3957,18.7879,3484587.4722948,0
+AEE.US,D,20100902,000000,18.7222,18.8507,18.4417,18.5094,5298075.6282911,0
+AEE.US,D,20100903,000000,18.7222,18.7222,18.5094,18.6319,4659342.8158417,0
+AEE.US,D,20100907,000000,18.4094,18.4809,18.221,18.2798,3071812.9960802,0
+AEE.US,D,20100908,000000,18.2936,18.3643,17.9671,18.019,3552968.5404147,0
+AEE.US,D,20100909,000000,18.2161,18.2651,18.0327,18.0377,4374538.6242515,0
+AEE.US,D,20100910,000000,18.0132,18.0906,17.9219,18.073,2211738.0283591,0
+AEE.US,D,20100913,000000,18.2073,18.3249,18.0906,18.2593,2461816.3434979,0
+AEE.US,D,20100914,000000,18.2338,18.3897,18.12,18.3054,3178774.4058691,0
+AEE.US,D,20100915,000000,18.3182,18.3446,17.9602,18.0768,3247507.2704176,0
+AEE.US,D,20100916,000000,18.0592,18.0592,17.8631,17.9219,2408611.4673975,0
+AEE.US,D,20100917,000000,17.9288,17.9798,17.7768,17.8327,4377297.9318915,0
+AEE.US,D,20100920,000000,17.9023,17.9985,17.8327,17.9553,3696806.3735184,0
+AEE.US,D,20100921,000000,17.9553,18.0592,17.8504,17.9072,3092218.2086383,0
+AEE.US,D,20100922,000000,17.9219,18.2034,17.9023,18.0838,2475400.7841406,0
+AEE.US,D,20100923,000000,18.019,18.0906,17.8043,17.8239,3055610.9860689,0
+AEE.US,D,20100924,000000,17.9288,18.221,17.8876,18.1828,2438933.2604428,0
+AEE.US,D,20100927,000000,18.2269,18.4751,18.1504,18.3701,3736898.9299804,0
+AEE.US,D,20100928,000000,18.3593,18.4809,18.2161,18.4485,2606755.4523781,0
+AEE.US,D,20100929,000000,18.4309,18.5339,18.3299,18.4937,2430452.4172642,0
+AEE.US,D,20100930,000000,18.6241,18.6643,18.3397,18.4633,3616546.8225095,0
+AEE.US,D,20101001,000000,18.6319,18.8271,18.4868,18.7222,3526324.8045229,0
+AEE.US,D,20101004,000000,18.7222,18.8065,18.5231,18.6398,4029262.1561362,0
+AEE.US,D,20101005,000000,18.8438,18.8909,18.6044,18.8829,5295276.5523593,0
+AEE.US,D,20101006,000000,18.8311,18.935,18.68,18.8134,4052517.4296158,0
+AEE.US,D,20101007,000000,18.9114,18.9821,18.8193,18.9624,2962886.6247901,0
+AEE.US,D,20101008,000000,18.986,19.0517,18.8507,18.9771,2519770.9812343,0
+AEE.US,D,20101011,000000,19.0232,19.0468,18.8909,18.9771,2204401.2883483,0
+AEE.US,D,20101012,000000,18.9233,18.9556,18.7487,18.7997,3421571.0447859,0
+AEE.US,D,20101013,000000,18.9163,18.935,18.7487,18.7937,3802755.2214128,0
+AEE.US,D,20101014,000000,18.8065,18.8976,18.6535,18.7094,2592189.0408347,0
+AEE.US,D,20101015,000000,18.7879,18.8762,18.6633,18.78,6448604.9441554,0
+AEE.US,D,20101018,000000,18.8193,19.1273,18.7997,19.0144,4771072.3418627,0
+AEE.US,D,20101019,000000,18.8507,18.9703,18.7222,18.8193,3995517.2308857,0
+AEE.US,D,20101020,000000,18.8829,19.1487,18.8311,18.9771,2960414.8724919,0
+AEE.US,D,20101021,000000,19.0585,19.0645,18.7526,18.8193,3773143.1394234,0
+AEE.US,D,20101022,000000,18.7997,18.8722,18.576,18.7487,2065817.9682781,0
+AEE.US,D,20101025,000000,18.8065,18.8829,18.6947,18.7016,2426211.485825,0
+AEE.US,D,20101026,000000,18.6633,18.78,18.5897,18.6535,2365589.3134302,0
+AEE.US,D,20101027,000000,18.5897,18.5987,18.2397,18.583,3030421.3420819,0
+AEE.US,D,20101028,000000,18.6575,18.7526,18.4937,18.5987,4091068.1999907,0
+AEE.US,D,20101029,000000,18.6575,18.8654,18.4642,18.8448,4234668.4430426,0
+AEE.US,D,20101101,000000,18.9703,19.0468,18.6319,18.7594,2275704.816075,0
+AEE.US,D,20101102,000000,18.9086,19.0576,18.9086,19.0517,2560732.3219198,0
+AEE.US,D,20101103,000000,19.0802,19.1007,18.7741,18.8829,2068110.2534128,0
+AEE.US,D,20101104,000000,19.0282,19.3645,19.0007,19.3263,3264580.104052,0
+AEE.US,D,20101105,000000,19.34,19.4185,19.2125,19.3978,2328183.6659228,0
+AEE.US,D,20101108,000000,19.3734,19.4342,19.136,19.2057,2008278.3483576,0
+AEE.US,D,20101109,000000,19.1968,19.3929,19.0468,19.2057,2588250.9602341,0
+AEE.US,D,20101110,000000,19.2125,19.2125,18.9556,19.1076,2775995.0270257,0
+AEE.US,D,20101111,000000,19.0007,19.1487,18.935,19.0409,2881663.457477,0
+AEE.US,D,20101112,000000,18.9938,19.086,18.8762,19.0468,3194476.7629818,0
+AEE.US,D,20101115,000000,19.1135,19.3871,19.1135,19.2429,3048795.3126523,0
+AEE.US,D,20101116,000000,19.1781,19.1851,18.8829,19.0517,3079812.5409565,0
+AEE.US,D,20101117,000000,19.0517,19.1781,18.8369,19.0065,2247191.9704627,0
+AEE.US,D,20101118,000000,19.1634,19.2282,19.0468,19.136,2125271.5647101,0
+AEE.US,D,20101119,000000,19.0929,19.1851,18.8507,18.9771,2944236.3155759,0
+AEE.US,D,20101122,000000,18.9771,19.1076,18.8722,19.0723,2253532.4637756,0
+AEE.US,D,20101123,000000,18.9114,18.9163,18.7937,18.8829,2372046.0525196,0
+AEE.US,D,20101124,000000,19.0007,19.0232,18.8507,18.8829,2413742.596756,0
+AEE.US,D,20101126,000000,18.728,18.9163,18.7094,18.7997,1211366.6449155,0
+AEE.US,D,20101129,000000,18.6869,18.7741,18.4868,18.6947,3838342.7441892,0
+AEE.US,D,20101130,000000,18.584,18.8398,18.5526,18.6732,14052038.258502,0
+AEE.US,D,20101201,000000,18.8644,19.0802,18.7997,18.9821,8417004.8730075,0
+AEE.US,D,20101202,000000,18.9771,19.0065,18.7937,19.0007,8111364.1358469,0
+AEE.US,D,20101203,000000,18.9624,19.0468,18.8722,19.0065,2336668.5879006,0
+AEE.US,D,20101206,000000,18.8134,18.8134,18.576,18.6466,2941103.7978116,0
+AEE.US,D,20101207,000000,18.728,18.8134,18.4231,18.4751,2820904.6453099,0
+AEE.US,D,20101208,000000,18.4594,18.5692,18.377,18.4231,2290051.9921629,0
+AEE.US,D,20101209,000000,18.4034,18.5339,18.3446,18.4094,2609019.1859186,0
+AEE.US,D,20101210,000000,18.3593,18.5593,18.3525,18.5398,2083451.6367989,0
+AEE.US,D,20101213,000000,18.6241,18.6633,18.4937,18.5643,1683829.2485146,0
+AEE.US,D,20101214,000000,18.5162,18.7937,18.5162,18.7487,2402187.3587015,0
+AEE.US,D,20101215,000000,18.6692,18.7487,18.4231,18.4485,2373023.9446211,0
+AEE.US,D,20101216,000000,18.3005,18.4505,17.9788,18.4328,4431646.9111597,0
+AEE.US,D,20101217,000000,18.3957,18.4868,18.2161,18.4662,3033011.3795562,0
+AEE.US,D,20101220,000000,18.4485,18.5025,18.2593,18.3643,2541202.0117842,0
+AEE.US,D,20101221,000000,18.4152,18.4309,18.1543,18.2936,2826311.0936125,0
+AEE.US,D,20101222,000000,18.2995,18.4751,18.2651,18.4034,2087593.657358,0
+AEE.US,D,20101223,000000,18.3525,18.4309,18.2466,18.3957,1843459.1723127,0
+AEE.US,D,20101227,000000,18.3525,18.5339,18.2868,18.4662,1442521.3712955,0
+AEE.US,D,20101228,000000,18.528,18.5593,18.3897,18.5162,1309526.006091,0
+AEE.US,D,20101229,000000,18.5339,18.5408,18.3259,18.3259,1762557.2104343,0
+AEE.US,D,20101230,000000,18.2868,18.3553,18.226,18.2524,1465910.225448,0
+AEE.US,D,20101231,000000,18.2642,18.4495,18.2357,18.3319,1650704.3007384,0
+AEE.US,D,20110103,000000,18.4231,18.4309,18.2868,18.3701,1783734.3357358,0
+AEE.US,D,20110104,000000,18.4152,18.528,18.2534,18.5094,2859159.7027447,0
+AEE.US,D,20110105,000000,18.4525,18.5526,18.4094,18.4662,3176343.4415625,0
+AEE.US,D,20110106,000000,18.4751,18.4868,18.2995,18.3957,2041870.318639,0
+AEE.US,D,20110107,000000,18.3957,18.4525,18.2534,18.3957,2909251.4353771,0
+AEE.US,D,20110110,000000,18.3249,18.3368,18.1543,18.1965,2528922.7868766,0
+AEE.US,D,20110111,000000,18.2161,18.4525,18.1436,18.4152,2568872.5853676,0
+AEE.US,D,20110112,000000,18.4152,18.5593,18.4034,18.4809,2807655.6858992,0
+AEE.US,D,20110113,000000,18.4751,18.4868,18.221,18.2995,1866551.2938255,0
+AEE.US,D,20110114,000000,18.2397,18.3643,18.221,18.3299,1992520.927456,0
+AEE.US,D,20110118,000000,18.2475,18.4849,18.2417,18.4574,1801679.0126933,0
+AEE.US,D,20110119,000000,18.4633,18.5329,18.4132,18.526,1951093.583965,0
+AEE.US,D,20110120,000000,18.4662,18.8722,18.4662,18.7349,2838712.6824951,0
+AEE.US,D,20110121,000000,18.8271,18.8369,18.5593,18.6191,1894301.4039927,0
+AEE.US,D,20110124,000000,18.6535,18.9418,18.6535,18.8722,4939904.0365931,0
+AEE.US,D,20110125,000000,18.7937,18.9487,18.7526,18.8722,1720223.3538273,0
+AEE.US,D,20110126,000000,18.7997,18.8271,18.6633,18.7526,1664454.9524472,0
+AEE.US,D,20110127,000000,18.78,18.9418,18.6947,18.93,1389048.3141495,0
+AEE.US,D,20110128,000000,18.9036,18.935,18.4594,18.4662,2138778.5081685,0
+AEE.US,D,20110131,000000,18.477,18.5927,18.4427,18.4495,1509964.3156059,0
+AEE.US,D,20110201,000000,18.5339,18.6761,18.4525,18.6575,1802887.356948,0
+AEE.US,D,20110202,000000,18.6319,18.6633,18.4751,18.5162,1641254.7427564,0
+AEE.US,D,20110203,000000,18.4574,18.5388,18.3563,18.5084,1643182.995065,0
+AEE.US,D,20110204,000000,18.4485,18.5094,18.221,18.3593,1454554.8485529,0
+AEE.US,D,20110207,000000,18.3838,18.6191,18.3593,18.6191,2416207.2111558,0
+AEE.US,D,20110208,000000,18.5987,18.6535,18.5094,18.6466,1912280.7507432,0
+AEE.US,D,20110209,000000,18.6466,18.6535,18.528,18.6044,2315466.9898041,0
+AEE.US,D,20110210,000000,18.5584,18.6761,18.5388,18.6535,1776421.0488203,0
+AEE.US,D,20110211,000000,18.6241,18.8065,18.5987,18.6869,1648459.9414939,0
+AEE.US,D,20110214,000000,18.6575,18.7349,18.5643,18.6191,1748642.3870588,0
+AEE.US,D,20110215,000000,18.5987,18.7163,18.5897,18.7163,1572237.3819656,0
+AEE.US,D,20110216,000000,18.7937,18.7937,18.6398,18.7879,1635452.6509342,0
+AEE.US,D,20110217,000000,18.7163,18.7879,18.6633,18.7016,2033338.4904708,0
+AEE.US,D,20110218,000000,18.7232,18.7908,18.6585,18.7908,2363081.8716391,0
+AEE.US,D,20110222,000000,18.6044,18.78,17.9671,17.9935,9202932.3702792,0
+AEE.US,D,20110223,000000,18.0132,18.175,17.6474,17.6552,7986980.1353944,0
+AEE.US,D,20110224,000000,17.7081,17.7846,17.6091,17.6474,6741939.944214,0
+AEE.US,D,20110225,000000,17.6886,17.9112,17.6208,17.8984,3170346.5870797,0
+AEE.US,D,20110228,000000,17.9112,18.2328,17.8866,18.1799,3231573.4414518,0
+AEE.US,D,20110301,000000,18.1975,18.1975,17.8582,17.8915,3112882.4249438,0
+AEE.US,D,20110302,000000,17.8984,17.9788,17.8131,17.9582,5310705.6299275,0
+AEE.US,D,20110303,000000,18.0906,18.2878,18.0367,18.2475,3970265.3852114,0
+AEE.US,D,20110304,000000,18.2044,18.2613,17.9386,18.1347,3496694.3679373,0
+AEE.US,D,20110307,000000,18.1622,18.2613,18.0583,18.0759,2435028.8299353,0
+AEE.US,D,20110308,000000,18.0367,18.4721,18.0367,18.4574,2869373.0158716,0
+AEE.US,D,20110309,000000,18.4074,18.7683,18.2613,18.7369,3930766.2940289,0
+AEE.US,D,20110310,000000,18.5516,18.6761,18.2348,18.2475,3590785.1269387,0
+AEE.US,D,20110311,000000,18.3269,18.373,18.1043,18.2808,2525937.1058826,0
+AEE.US,D,20110314,000000,18.1289,18.1514,17.9259,17.9906,5779784.8696131,0
+AEE.US,D,20110315,000000,17.6425,17.8454,17.6425,17.7405,4181286.1391782,0
+AEE.US,D,20110316,000000,17.6817,17.8131,17.4483,17.6611,4993446.433325,0
+AEE.US,D,20110317,000000,17.8906,17.8906,17.5846,17.7719,2868831.5552815,0
+AEE.US,D,20110318,000000,17.919,18.1043,17.7993,17.8582,3382752.0933654,0
+AEE.US,D,20110321,000000,18.0661,18.2955,18.017,18.2417,943993.20158728,0
+AEE.US,D,20110322,000000,18.1092,18.1681,17.9317,17.9386,2171660.7673941,0
+AEE.US,D,20110323,000000,17.8984,18.0661,17.8454,18.0367,2084223.5495421,0
+AEE.US,D,20110324,000000,18.0975,18.2417,17.9788,18.1681,1735483.1612298,0
+AEE.US,D,20110325,000000,18.1838,18.3084,18.1543,18.175,1369552.6738068,0
+AEE.US,D,20110328,000000,18.2613,18.3486,18.1347,18.1347,1614797.6119268,0
+AEE.US,D,20110329,000000,18.1162,18.3927,18.0661,18.3563,2072724.3949762,0
+AEE.US,D,20110330,000000,18.4005,18.7036,18.3867,18.6241,2753221.0518484,0
+AEE.US,D,20110331,000000,18.6448,18.7113,18.4917,18.5084,2912430.8593318,0
+AEE.US,D,20110401,000000,18.5584,18.6957,18.4917,18.5692,2604837.3970675,0
+AEE.US,D,20110404,000000,18.6535,18.7908,18.5516,18.7104,2962133.0666431,0
+AEE.US,D,20110405,000000,18.6535,18.7967,18.6535,18.7232,1458947.7152613,0
+AEE.US,D,20110406,000000,18.7761,18.9821,18.7173,18.9684,1711856.7170255,0
+AEE.US,D,20110407,000000,18.8958,18.9761,18.783,18.9614,2177913.5665248,0
+AEE.US,D,20110408,000000,19.0399,19.0399,18.6466,18.7683,1721660.1108356,0
+AEE.US,D,20110411,000000,18.7614,18.834,18.4849,18.5388,1782750.3254354,0
+AEE.US,D,20110412,000000,18.4731,18.6839,18.4388,18.5996,1893990.3955559,0
+AEE.US,D,20110413,000000,18.6241,18.7967,18.5143,18.5329,2036078.4238147,0
+AEE.US,D,20110414,000000,18.428,18.6319,18.3927,18.6241,1382571.1810643,0
+AEE.US,D,20110415,000000,18.6761,19.0517,18.6319,19.0055,2845252.0172678,0
+AEE.US,D,20110418,000000,18.8026,18.9684,18.6809,18.7232,2378664.9238761,0
+AEE.US,D,20110419,000000,18.7232,18.7369,18.5584,18.6466,4637987.2430765,0
+AEE.US,D,20110420,000000,18.8094,18.9761,18.7761,18.9086,1963121.9627235,0
+AEE.US,D,20110421,000000,18.9409,18.9761,18.8682,18.9547,1051250.3243161,0
+AEE.US,D,20110425,000000,18.9213,19.0055,18.8879,18.8958,1191279.5786928,0
+AEE.US,D,20110426,000000,18.9761,19.0645,18.9547,19.0458,1645385.5466179,0
+AEE.US,D,20110427,000000,19.0272,19.1861,18.9997,19.0645,3100560.372645,0
+AEE.US,D,20110428,000000,19.0458,19.3136,19.0272,19.289,1792752.5607053,0
+AEE.US,D,20110429,000000,19.3047,19.3488,19.1537,19.3194,1624304.273097,0
+AEE.US,D,20110502,000000,19.3782,19.491,19.3311,19.4773,2420639.8461559,0
+AEE.US,D,20110503,000000,19.498,19.7304,19.3694,19.492,2945666.9543855,0
+AEE.US,D,20110504,000000,19.4332,19.4686,19.1203,19.2606,6073685.8030569,0
+AEE.US,D,20110505,000000,19.2822,19.2822,18.9133,19.0409,2797132.3840352,0
+AEE.US,D,20110506,000000,19.1988,19.2841,19.0929,19.1801,1909130.8980826,0
+AEE.US,D,20110509,000000,19.1724,19.3007,19.1076,19.2665,1570856.7084458,0
+AEE.US,D,20110510,000000,19.3547,19.7047,19.2949,19.6459,2878612.5156962,0
+AEE.US,D,20110511,000000,19.5754,19.6303,19.3537,19.4773,2359941.1962767,0
+AEE.US,D,20110512,000000,19.4028,19.6793,19.3901,19.6519,2321193.6238417,0
+AEE.US,D,20110513,000000,19.6479,19.695,19.4155,19.5754,1809589.8436876,0
+AEE.US,D,20110516,000000,19.547,19.8716,19.5322,19.7204,3444530.6053255,0
+AEE.US,D,20110517,000000,19.6205,19.844,19.6205,19.6597,2653159.9505589,0
+AEE.US,D,20110518,000000,19.7047,19.7047,19.4068,19.5009,3999692.9015381,0
+AEE.US,D,20110519,000000,19.5931,19.6126,19.4391,19.5871,2475221.3169771,0
+AEE.US,D,20110520,000000,19.5901,19.8716,19.4852,19.7912,3837362.8126881,0
+AEE.US,D,20110523,000000,19.5558,19.6843,19.4068,19.4215,2043441.67602,0
+AEE.US,D,20110524,000000,19.4215,19.6156,19.343,19.4282,2236334.2070666,0
+AEE.US,D,20110525,000000,19.2997,19.5411,19.1841,19.4695,2427443.283175,0
+AEE.US,D,20110526,000000,19.3958,19.6479,19.3116,19.5274,3101948.1840633,0
+AEE.US,D,20110527,000000,19.6382,19.695,19.5331,19.5754,1527692.8162073,0
+AEE.US,D,20110531,000000,19.6715,19.7254,19.5027,19.5842,3660973.1030919,0
+AEE.US,D,20110601,000000,19.5754,19.6078,19.2419,19.2703,3257686.9334513,0
+AEE.US,D,20110602,000000,19.3616,19.3616,19.1233,19.3067,3386864.5426307,0
+AEE.US,D,20110603,000000,19.1684,19.2929,19.1096,19.1684,2504849.7141629,0
+AEE.US,D,20110606,000000,19.2057,19.287,19.0007,19.139,2165779.1389879,0
+AEE.US,D,20110607,000000,19.1958,19.4018,19.1958,19.2057,2381164.2080688,0
+AEE.US,D,20110608,000000,19.2008,19.3116,19.1233,19.1605,3229440.2294849,0
+AEE.US,D,20110609,000000,19.1605,19.1761,19.0291,19.0468,2612200.6492727,0
+AEE.US,D,20110610,000000,19.0291,19.0664,18.934,18.9467,1569106.903601,0
+AEE.US,D,20110613,000000,18.9928,19.134,18.8742,19.0144,2026622.747634,0
+AEE.US,D,20110614,000000,19.1458,19.1458,18.9133,19.0065,1955616.9722468,0
+AEE.US,D,20110615,000000,18.9076,19.0291,18.6662,18.7477,2634460.6957544,0
+AEE.US,D,20110616,000000,18.7183,18.8996,18.6761,18.779,2754316.209426,0
+AEE.US,D,20110617,000000,18.8792,19.0144,18.8291,18.9694,3023013.2230856,0
+AEE.US,D,20110620,000000,18.934,19.2576,18.8468,19.2351,4584954.6962411,0
+AEE.US,D,20110621,000000,19.2822,19.4391,19.1761,19.287,1912853.8220269,0
+AEE.US,D,20110622,000000,19.1761,19.2763,19.0144,19.0341,2003005.4807278,0
+AEE.US,D,20110623,000000,18.8084,18.8535,18.5603,18.7143,2728143.5748385,0
+AEE.US,D,20110624,000000,18.7477,18.929,18.7212,18.8792,3050064.8388946,0
+AEE.US,D,20110627,000000,18.9076,19.1233,18.9016,19.0526,2233125.211818,0
+AEE.US,D,20110628,000000,19.0742,19.1527,19.0341,19.0889,1977867.8414303,0
+AEE.US,D,20110629,000000,19.1761,19.2008,19.0468,19.1684,2179174.9351689,0
+AEE.US,D,20110630,000000,19.2979,19.2979,19.1036,19.2684,1948876.756615,0
+AEE.US,D,20110701,000000,19.3116,19.5331,19.2498,19.5156,1310875.0689171,0
+AEE.US,D,20110705,000000,19.4469,19.5411,19.2822,19.4018,1959168.5866259,0
+AEE.US,D,20110706,000000,19.3764,19.4695,19.3096,19.3831,1323349.0564852,0
+AEE.US,D,20110707,000000,19.5156,19.5156,19.3537,19.4773,1100730.2370726,0
+AEE.US,D,20110708,000000,19.3116,19.4332,19.2351,19.4018,1491679.0589174,0
+AEE.US,D,20110711,000000,19.2057,19.2498,19.0526,19.0742,1677703.9118579,0
+AEE.US,D,20110712,000000,18.986,19.3841,18.986,19.287,2483296.3196378,0
+AEE.US,D,20110713,000000,19.3293,19.4469,19.2204,19.2997,3116510.5168074,0
+AEE.US,D,20110714,000000,19.3204,19.4018,19.2282,19.2498,2094765.2060023,0
+AEE.US,D,20110715,000000,19.2645,19.343,19.1605,19.2498,1688327.1443015,0
+AEE.US,D,20110718,000000,19.2204,19.2419,18.9076,18.9467,2160487.9167618,0
+AEE.US,D,20110719,000000,18.9938,19.2075,18.8782,19.1714,2369756.8264843,0
+AEE.US,D,20110720,000000,19.1684,19.343,19.0664,19.2282,1453525.9714617,0
+AEE.US,D,20110721,000000,19.343,19.695,19.3351,19.6823,2136274.1254768,0
+AEE.US,D,20110722,000000,19.7087,19.7087,19.5214,19.6078,1899928.1074506,0
+AEE.US,D,20110725,000000,19.6245,20.0784,19.4155,19.9872,4935893.5573071,0
+AEE.US,D,20110726,000000,20.0226,20.1167,19.8686,19.8882,2936928.1271593,0
+AEE.US,D,20110727,000000,19.8431,19.8951,19.7431,19.8892,2611679.5826786,0
+AEE.US,D,20110728,000000,19.8323,19.8559,19.5705,19.6097,2897629.916836,0
+AEE.US,D,20110729,000000,19.4352,19.4999,19.2322,19.2536,3045475.1701262,0
+AEE.US,D,20110801,000000,19.4391,19.5027,19.2008,19.3537,2806807.2956712,0
+AEE.US,D,20110802,000000,19.2743,19.3096,18.928,18.928,3389618.7517716,0
+AEE.US,D,20110803,000000,18.9467,19.0949,18.6732,19.0742,2866911.4605712,0
+AEE.US,D,20110804,000000,18.731,18.9467,18.0063,18.0337,4223672.0004746,0
+AEE.US,D,20110805,000000,18.2721,18.7084,18.0858,18.4515,6945109.0097745,0
+AEE.US,D,20110808,000000,18.2014,18.373,17.2492,17.3502,6824625.3610303,0
+AEE.US,D,20110809,000000,17.6101,18.1946,17.0707,18.1583,7947873.6286323,0
+AEE.US,D,20110810,000000,17.8906,18.1534,17.5022,17.664,5482429.1932707,0
+AEE.US,D,20110811,000000,17.7768,18.781,17.6562,18.5526,3888238.6944613,0
+AEE.US,D,20110812,000000,18.6211,18.7408,18.1857,18.3064,2791137.568952,0
+AEE.US,D,20110815,000000,18.428,18.9409,18.4132,18.9409,3100872.4007817,0
+AEE.US,D,20110816,000000,18.8144,19.139,18.6918,19.0742,3377634.2201042,0
+AEE.US,D,20110817,000000,19.1841,19.4539,19.139,19.3351,3311387.3836512,0
+AEE.US,D,20110818,000000,18.9547,19.139,18.7408,19.0409,4837124.4156554,0
+AEE.US,D,20110819,000000,18.8448,19.135,18.8378,18.9771,4370364.9929987,0
+AEE.US,D,20110822,000000,19.2498,19.2929,18.7526,18.833,3185353.5089336,0
+AEE.US,D,20110823,000000,18.8742,19.2929,18.7477,19.2929,4675833.4008945,0
+AEE.US,D,20110824,000000,19.2645,19.7224,19.1891,19.7029,2818484.897701,0
+AEE.US,D,20110825,000000,19.7765,19.7765,19.2997,19.5411,8111309.0720579,0
+AEE.US,D,20110826,000000,19.4205,19.6097,18.9938,19.5077,8143761.0179709,0
+AEE.US,D,20110829,000000,19.7431,20.0049,19.6753,20.0049,5065058.930089,0
+AEE.US,D,20110830,000000,19.9745,20.0294,19.8088,19.9147,4229685.170154,0
+AEE.US,D,20110831,000000,20.0186,20.2647,19.9254,20.2196,4515706.8832971,0
+AEE.US,D,20110901,000000,20.3766,20.3766,19.9225,19.9372,3973002.2594559,0
+AEE.US,D,20110902,000000,19.7872,19.9167,19.6706,19.7451,3096284.7714129,0
+AEE.US,D,20110906,000000,19.2792,19.6332,19.1714,19.6175,3146390.7798423,0
+AEE.US,D,20110907,000000,19.8264,19.9628,19.6499,19.8941,3676926.3063536,0
+AEE.US,D,20110908,000000,19.8088,20.1658,19.8019,19.9814,2033919.7193529,0
+AEE.US,D,20110909,000000,19.7655,19.7725,19.4322,19.5842,3753277.3480559,0
+AEE.US,D,20110912,000000,19.5156,19.7655,19.3831,19.7655,2341384.6994433,0
+AEE.US,D,20110913,000000,19.7588,19.9431,19.5959,19.9431,2948520.0744063,0
+AEE.US,D,20110914,000000,20.0049,20.1589,19.7254,19.9962,3414911.3854377,0
+AEE.US,D,20110915,000000,20.1167,20.3913,20.0099,20.3061,2850485.1166056,0
+AEE.US,D,20110916,000000,20.3844,20.6561,20.3432,20.5923,3261096.8095592,0
+AEE.US,D,20110919,000000,20.3208,20.662,20.3061,20.605,2280793.1180422,0
+AEE.US,D,20110920,000000,20.6267,21.2827,20.6267,20.9326,2997370.8323905,0
+AEE.US,D,20110921,000000,20.9571,21.1523,20.5846,20.5993,2891976.7011835,0
+AEE.US,D,20110922,000000,20.1363,20.2423,19.8823,20.1304,3707365.3648751,0
+AEE.US,D,20110923,000000,20.1108,20.558,20.0844,20.4639,2935833.9892814,0
+AEE.US,D,20110926,000000,20.662,20.7325,20.4687,20.5639,6511787.5827304,0
+AEE.US,D,20110927,000000,20.8689,20.9454,20.4639,20.5492,3665113.0842515,0
+AEE.US,D,20110928,000000,20.6345,20.8032,20.2884,20.3639,3439073.1720333,0
+AEE.US,D,20110929,000000,20.662,20.7963,20.3208,20.4914,4710807.0643955,0
+AEE.US,D,20110930,000000,20.5257,20.5933,20.1481,20.1481,5750816.2181932,0
+AEE.US,D,20111003,000000,20.0431,20.2423,19.6332,19.6392,4429533.0734888,0
+AEE.US,D,20111004,000000,19.4616,19.5959,18.9409,19.3901,5892840.0053651,0
+AEE.US,D,20111005,000000,19.3939,19.5331,19.1714,19.5156,3269457.328162,0
+AEE.US,D,20111006,000000,19.4539,19.8136,19.4008,19.8136,2797979.7545631,0
+AEE.US,D,20111007,000000,19.8136,20.0784,19.7254,19.8019,3044560.4994119,0
+AEE.US,D,20111010,000000,20.051,20.3208,20.0156,20.3208,1773997.2224122,0
+AEE.US,D,20111011,000000,20.2472,20.253,19.9314,20.1363,1970100.7881068,0
+AEE.US,D,20111012,000000,20.2138,20.2884,20.0716,20.152,1640254.4172594,0
+AEE.US,D,20111013,000000,20.051,20.2884,19.9372,20.259,1698920.8054512,0
+AEE.US,D,20111014,000000,20.3766,20.7923,20.2932,20.7836,3025956.0766883,0
+AEE.US,D,20111017,000000,20.6806,20.8404,20.5639,20.6188,2412566.8828947,0
+AEE.US,D,20111018,000000,20.611,20.9689,20.4482,20.8287,2106224.5922762,0
+AEE.US,D,20111019,000000,20.8522,21.1259,20.6914,20.7325,2216973.1670964,0
+AEE.US,D,20111020,000000,20.7923,20.963,20.7198,20.8905,2230871.6752754,0
+AEE.US,D,20111021,000000,21.1396,21.4975,21.0856,21.4975,3142263.0350801,0
+AEE.US,D,20111024,000000,21.472,21.6427,21.4249,21.6004,2531652.5232226,0
+AEE.US,D,20111025,000000,21.4926,21.5946,21.2396,21.3161,3321886.2127201,0
+AEE.US,D,20111026,000000,21.5289,21.623,21.2102,21.2337,3220634.1020724,0
+AEE.US,D,20111027,000000,21.675,22.0222,21.5406,21.8477,3682091.0858053,0
+AEE.US,D,20111028,000000,21.979,22.0006,21.5368,21.8045,2447590.5116855,0
+AEE.US,D,20111031,000000,21.8153,21.8153,21.5573,21.5779,1836065.3291136,0
+AEE.US,D,20111101,000000,21.0945,21.3161,20.8346,20.9062,4225296.3822449,0
+AEE.US,D,20111102,000000,21.1758,21.623,21.1758,21.4445,3048925.8342258,0
+AEE.US,D,20111103,000000,21.6701,21.8495,21.574,21.6309,4217928.0315406,0
+AEE.US,D,20111104,000000,22.0075,22.6752,21.6309,21.8564,3748128.8838009,0
+AEE.US,D,20111107,000000,21.7751,22.2575,21.7231,22.237,2772216.0195927,0
+AEE.US,D,20111108,000000,22.3311,22.5977,22.1281,22.5683,2796746.9375134,0
+AEE.US,D,20111109,000000,22.1997,22.585,22.1242,22.2536,4255371.4079402,0
+AEE.US,D,20111110,000000,22.4674,22.4821,21.8829,22.0968,3833946.8183814,0
+AEE.US,D,20111111,000000,22.3095,22.4399,22.1653,22.3302,2430730.7953077,0
+AEE.US,D,20111114,000000,22.2036,22.2575,21.9212,21.9653,2177425.130324,0
+AEE.US,D,20111115,000000,22.1143,22.1957,21.9261,22.0948,2146440.5324133,0
+AEE.US,D,20111116,000000,21.9133,22.0477,21.7898,21.7966,3017282.5102489,0
+AEE.US,D,20111117,000000,21.8113,21.8976,21.4318,21.6485,3378272.5521747,0
+AEE.US,D,20111118,000000,21.7936,21.9928,21.7692,21.8564,1967897.2168542,0
+AEE.US,D,20111121,000000,21.6161,21.7015,21.3965,21.623,2182111.6705726,0
+AEE.US,D,20111122,000000,21.623,21.7231,21.4249,21.5201,3224751.6498365,0
+AEE.US,D,20111123,000000,21.3513,21.4445,21.1758,21.2416,2074808.6613532,0
+AEE.US,D,20111125,000000,21.2445,21.473,21.2396,21.3288,1042564.5214792,0
+AEE.US,D,20111128,000000,21.7201,21.7936,21.4376,21.5465,2445949.8147186,0
+AEE.US,D,20111129,000000,21.6574,22.0359,21.6377,22.0006,3204705.3716055,0
+AEE.US,D,20111130,000000,22.3753,22.9009,22.2761,22.8882,4834168.3059554,0
+AEE.US,D,20111201,000000,22.9528,23.0862,22.7753,22.8087,2773186.7737957,0
+AEE.US,D,20111202,000000,22.9049,22.9263,21.8701,21.979,6918335.7720089,0
+AEE.US,D,20111205,000000,22.2203,22.3145,21.5867,21.8025,7892524.3238671,0
+AEE.US,D,20111206,000000,21.8495,22.287,21.8358,22.1467,5161985.4742149,0
+AEE.US,D,20111207,000000,22.0006,22.0968,21.8829,22.0153,3337859.8099777,0
+AEE.US,D,20111208,000000,21.8829,21.9849,21.6789,21.7692,3518382.3628351,0
+AEE.US,D,20111209,000000,21.8829,22.2056,21.8495,22.1585,2879204.9612759,0
+AEE.US,D,20111212,000000,22.0006,22.0751,21.6652,21.8564,2244062.5117979,0
+AEE.US,D,20111213,000000,21.979,22.3302,21.9319,22.0564,2645282.7696578,0
+AEE.US,D,20111214,000000,22.0487,22.0968,21.6858,21.7044,5238563.9089708,0
+AEE.US,D,20111215,000000,22.0006,22.1379,21.8966,21.9251,3222225.8534492,0
+AEE.US,D,20111216,000000,21.979,22.1242,21.6858,21.7338,3766483.4800752,0
+AEE.US,D,20111219,000000,21.7741,21.9202,21.5132,21.5809,2414491.0564041,0
+AEE.US,D,20111220,000000,21.8025,22.0683,21.7741,21.9928,2502984.6832416,0
+AEE.US,D,20111221,000000,21.9604,22.4174,21.9604,22.3419,3484985.1552141,0
+AEE.US,D,20111222,000000,22.4321,22.5056,22.3302,22.4242,1729693.3058051,0
+AEE.US,D,20111223,000000,22.5135,22.6488,22.4242,22.4988,1487977.5486688,0
+AEE.US,D,20111227,000000,22.4821,22.789,22.4478,22.7753,1642535.4856964,0
+AEE.US,D,20111228,000000,22.74,22.7832,22.5987,22.6576,1583714.1031361,0
+AEE.US,D,20111229,000000,22.7028,23.0636,22.7028,23.0215,1859725.4234109,0
+AEE.US,D,20111230,000000,23.0921,23.0921,22.7057,22.7057,1902747.5773784,0
+AEE.US,D,20120103,000000,23.0636,23.0862,22.385,22.4537,3199422.3069779,0
+AEE.US,D,20120104,000000,22.4909,22.6361,22.3928,22.4478,2510315.3050535,0
+AEE.US,D,20120105,000000,22.3967,22.5987,22.2742,22.4321,2791014.185277,0
+AEE.US,D,20120106,000000,22.4478,22.4478,21.9653,21.9928,4562123.6178753,0
+AEE.US,D,20120109,000000,22.1585,22.1585,21.6789,21.9849,4200119.9943552,0
+AEE.US,D,20120110,000000,22.1173,22.3967,22.0359,22.131,3625677.2144562,0
+AEE.US,D,20120111,000000,22.0968,22.2134,22.0006,22.1713,3141269.8474818,0
+AEE.US,D,20120112,000000,22.2674,22.3095,22.1173,22.1653,2554812.9646213,0
+AEE.US,D,20120113,000000,22.03,22.1791,21.9928,22.1585,1893135.8871293,0
+AEE.US,D,20120117,000000,22.3409,22.4684,22.1339,22.1879,1549877.4049043,0
+AEE.US,D,20120118,000000,22.1379,22.186,21.8358,22.0075,1961932.9927648,0
+AEE.US,D,20120119,000000,22.0006,22.0417,21.574,21.6309,2196223.2960083,0
+AEE.US,D,20120120,000000,21.6525,21.7554,21.5298,21.6858,2048624.8100681,0
+AEE.US,D,20120123,000000,21.727,21.9202,21.727,21.8153,2331683.2756124,0
+AEE.US,D,20120124,000000,21.727,21.7338,21.3161,21.4249,2574879.6368482,0
+AEE.US,D,20120125,000000,21.3356,21.9123,21.1798,21.8761,3041384.1345566,0
+AEE.US,D,20120126,000000,21.8898,21.9319,21.727,21.8761,2972247.4688901,0
+AEE.US,D,20120127,000000,21.8564,21.8761,21.625,21.6652,2045713.5671589,0
+AEE.US,D,20120130,000000,21.5809,21.6377,21.4249,21.5682,2002921.8653448,0
+AEE.US,D,20120131,000000,21.6152,21.725,21.5161,21.6829,3864099.3412611,0
+AEE.US,D,20120201,000000,21.7692,21.9251,21.7201,21.727,3063349.487798,0
+AEE.US,D,20120202,000000,21.7485,21.8358,21.5809,21.6456,1652698.8335334,0
+AEE.US,D,20120203,000000,21.7741,21.8358,21.5946,21.7741,1629193.7336045,0
+AEE.US,D,20120206,000000,21.6309,21.6858,21.5426,21.6191,1726713.7430099,0
+AEE.US,D,20120207,000000,21.571,21.8447,21.4044,21.7613,1525451.5160623,0
+AEE.US,D,20120208,000000,21.8074,21.8074,21.5328,21.6897,1312434.1899008,0
+AEE.US,D,20120209,000000,21.6897,21.725,21.5377,21.6152,1273340.9392359,0
+AEE.US,D,20120210,000000,21.4926,21.5426,21.3837,21.4602,2453087.7132697,0
+AEE.US,D,20120213,000000,21.5682,21.5946,21.3622,21.3837,1573171.426976,0
+AEE.US,D,20120214,000000,21.3563,21.3906,21.172,21.3769,2198997.8991451,0
+AEE.US,D,20120215,000000,21.3906,21.5064,21.2249,21.3082,1938371.8093473,0
+AEE.US,D,20120216,000000,21.3494,21.8025,21.3494,21.6701,2035676.6620963,0
+AEE.US,D,20120217,000000,21.8083,21.9928,21.6858,21.8624,2148996.9197943,0
+AEE.US,D,20120221,000000,21.9319,21.9319,21.6986,21.7485,1869204.5526869,0
+AEE.US,D,20120222,000000,21.7622,21.9928,21.7622,21.8221,2388780.3458229,0
+AEE.US,D,20120223,000000,21.8701,22.1908,21.8221,22.0153,2500752.5603946,0
+AEE.US,D,20120224,000000,22.031,22.183,21.9329,22.0996,1219431.4505785,0
+AEE.US,D,20120227,000000,21.9319,22.0359,21.8153,21.9123,7049487.5199877,0
+AEE.US,D,20120228,000000,21.9535,21.9928,21.828,21.8829,1610823.8418333,0
+AEE.US,D,20120229,000000,21.9212,22.1016,21.7437,21.98,2526999.633067,0
+AEE.US,D,20120301,000000,21.9653,22.1242,21.9388,22.03,1701860.5999546,0
+AEE.US,D,20120302,000000,21.9947,22.0644,21.8761,21.9133,1977436.5084179,0
+AEE.US,D,20120305,000000,21.8358,22.1693,21.7024,22.0996,1996979.054951,0
+AEE.US,D,20120306,000000,21.9947,22.0711,21.7682,21.9398,1533101.3039095,0
+AEE.US,D,20120307,000000,21.8976,21.9329,21.6897,21.8495,2024678.1801287,0
+AEE.US,D,20120308,000000,21.9614,21.9614,21.6897,21.8701,6467891.5460405,0
+AEE.US,D,20120309,000000,21.9055,21.9476,21.7682,21.8761,2276775.5008577,0
+AEE.US,D,20120312,000000,21.9869,22.3713,21.828,22.3409,2861490.7364716,0
+AEE.US,D,20120313,000000,22.3634,22.3967,22.1496,22.3487,2246509.7913011,0
+AEE.US,D,20120314,000000,22.3634,22.384,21.8976,21.9545,1477469.5423017,0
+AEE.US,D,20120315,000000,22.0242,22.0918,21.8221,21.9614,1581832.7570179,0
+AEE.US,D,20120316,000000,21.9398,21.9947,21.7849,21.8358,2583658.2323663,0
+AEE.US,D,20120319,000000,21.8624,21.9614,21.6485,21.6829,1624400.1248776,0
+AEE.US,D,20120320,000000,21.628,21.9653,21.628,21.9398,1688639.1724382,0
+AEE.US,D,20120321,000000,21.9212,22.0771,21.9212,22.0163,1504228.5042701,0
+AEE.US,D,20120322,000000,21.9055,22.083,21.8624,22.0506,1391681.179015,0
+AEE.US,D,20120323,000000,22.0918,22.1339,21.9731,22.0506,1274102.6549813,0
+AEE.US,D,20120326,000000,22.183,22.3487,22.1133,22.3349,2203477.4403358,0
+AEE.US,D,20120327,000000,22.3222,22.537,22.2536,22.537,2548238.9600558,0
+AEE.US,D,20120328,000000,22.4919,22.537,22.0594,22.2036,1864174.373608,0
+AEE.US,D,20120329,000000,22.0918,22.3222,21.9329,22.3085,2136265.9678785,0
+AEE.US,D,20120330,000000,22.4047,22.6125,22.3349,22.6125,2692011.5323727,0
+AEE.US,D,20120402,000000,22.592,22.6999,22.3967,22.5586,1625909.2805713,0
+AEE.US,D,20120403,000000,22.5783,22.6067,22.2801,22.4919,1858509.9412577,0
+AEE.US,D,20120404,000000,22.2585,22.4762,22.2585,22.4321,1568595.0143049,0
+AEE.US,D,20120405,000000,22.3634,22.384,22.1133,22.2477,825149.23011035,0
+AEE.US,D,20120409,000000,22.083,22.2095,22.0447,22.1566,1975072.8442976,0
+AEE.US,D,20120410,000000,22.0594,22.1133,21.7457,21.7849,1912613.1728758,0
+AEE.US,D,20120411,000000,21.9476,21.9869,21.725,21.8447,1340923.582418,0
+AEE.US,D,20120412,000000,21.8074,21.9055,21.6554,21.9055,1515823.5106166,0
+AEE.US,D,20120413,000000,21.8564,22.0711,21.8074,21.8447,2974295.0260744,0
+AEE.US,D,20120416,000000,21.9261,22.0711,21.8701,21.9614,3911979.3450424,0
+AEE.US,D,20120417,000000,22.0781,22.1457,21.8614,22.1153,1139856.1181308,0
+AEE.US,D,20120418,000000,21.9869,22.1614,21.8447,21.8564,2242352.4752449,0
+AEE.US,D,20120419,000000,21.9476,21.9947,21.6221,21.7171,4863123.701278,0
+AEE.US,D,20120420,000000,21.7535,22.0369,21.6338,21.9869,2804214.1990977,0
+AEE.US,D,20120423,000000,21.8564,21.9329,21.7731,21.8153,2261737.9880101,0
+AEE.US,D,20120424,000000,21.8016,22.2095,21.7926,22.1614,2539711.2106867,0
+AEE.US,D,20120425,000000,22.2801,22.5449,22.1419,22.4095,2203564.1148183,0
+AEE.US,D,20120426,000000,22.4047,22.6762,22.3967,22.586,1897425.7641585,0
+AEE.US,D,20120427,000000,22.6401,22.8431,22.6184,22.7361,1734489.9736315,0
+AEE.US,D,20120430,000000,22.7361,22.794,22.6401,22.7596,1178193.771249,0
+AEE.US,D,20120501,000000,22.7626,22.9784,22.6871,22.9009,1512234.167345,0
+AEE.US,D,20120502,000000,22.8224,22.8558,22.6254,22.6929,2001089.4648168,0
+AEE.US,D,20120503,000000,22.6949,22.8107,22.4164,22.5056,1763614.6391196,0
+AEE.US,D,20120504,000000,21.9947,22.6448,21.9947,22.4684,1563248.7282902,0
+AEE.US,D,20120507,000000,22.2928,22.4537,22.0644,22.3409,3098752.444912,0
+AEE.US,D,20120508,000000,22.287,22.5233,22.287,22.486,1680631.4699636,0
+AEE.US,D,20120509,000000,22.3272,22.7057,22.2428,22.5792,2775541.2606177,0
+AEE.US,D,20120510,000000,22.7185,22.9233,22.6635,22.791,2154400.3089976,0
+AEE.US,D,20120511,000000,22.7106,22.8145,22.537,22.5586,1970190.5216887,0
+AEE.US,D,20120514,000000,22.4399,22.7361,22.3713,22.6254,1459233.2312033,0
+AEE.US,D,20120515,000000,22.592,22.6331,22.2654,22.3634,2279716.3150609,0
+AEE.US,D,20120516,000000,22.384,22.537,22.3349,22.4615,2186979.7173846,0
+AEE.US,D,20120517,000000,22.4321,22.4831,22.2585,22.2585,1812957.912104,0
+AEE.US,D,20120518,000000,22.3349,22.4242,22.0918,22.1614,1784518.4848766,0
+AEE.US,D,20120521,000000,22.1065,22.3349,22.0506,22.3349,1305356.4536373,0
+AEE.US,D,20120522,000000,22.3967,22.5056,22.2654,22.4762,1619918.5442872,0
+AEE.US,D,20120523,000000,22.3409,22.4537,22.1065,22.183,2541593.5765047,0
+AEE.US,D,20120524,000000,22.2242,22.4174,22.0711,22.2389,1877117.4230807,0
+AEE.US,D,20120525,000000,22.2898,22.3967,22.1781,22.2517,2032673.6462059,0
+AEE.US,D,20120529,000000,22.3409,22.5302,22.2928,22.5233,1930811.7550819,0
+AEE.US,D,20120530,000000,22.3928,22.6125,22.2477,22.2477,1690357.3665895,0
+AEE.US,D,20120531,000000,22.2723,22.5449,22.2389,22.4242,3126583.1113629,0
+AEE.US,D,20120601,000000,22.1997,22.4752,22.186,22.234,1939849.3543474,0
+AEE.US,D,20120604,000000,22.234,22.383,22.1643,22.2761,2430676.7512187,0
+AEE.US,D,20120605,000000,22.2428,22.5302,22.2144,22.4164,1803516.5117204,0
+AEE.US,D,20120606,000000,22.5056,22.7763,22.4478,22.7763,2555935.6540934,0
+AEE.US,D,20120607,000000,22.9009,23.1273,22.8538,22.9784,7500374.2956662,0
+AEE.US,D,20120608,000000,22.8959,23.1677,22.8959,23.0803,2363273.5752003,0
+AEE.US,D,20120611,000000,23.2138,23.4068,23.1273,23.2588,4039004.3679587,0
+AEE.US,D,20120612,000000,23.2519,23.2519,22.9881,23.1273,2780820.2464462,0
+AEE.US,D,20120613,000000,23.0558,23.2588,22.9509,23.1136,1904215.9450803,0
+AEE.US,D,20120614,000000,23.1764,23.3794,23.1069,23.347,1564569.2395221,0
+AEE.US,D,20120615,000000,23.4158,23.6472,23.3667,23.6109,2692037.0248676,0
+AEE.US,D,20120618,000000,23.501,23.8159,23.501,23.8159,2411851.05364,0
+AEE.US,D,20120619,000000,23.7952,23.8826,23.5775,23.6393,2051399.4132049,0
+AEE.US,D,20120620,000000,23.6393,23.6873,23.4786,23.5648,2061939.0302654,0
+AEE.US,D,20120621,000000,23.6559,23.7364,23.1764,23.2195,2536894.7998584,0
+AEE.US,D,20120622,000000,23.3167,23.3167,23.1323,23.1991,1430644.9278063,0
+AEE.US,D,20120625,000000,23.0803,23.1136,22.9233,23.0342,1994503.2238537,0
+AEE.US,D,20120626,000000,23.0882,23.2823,22.9784,23.2461,2890115.7490613,0
+AEE.US,D,20120627,000000,23.295,23.4786,23.2892,23.4235,1082272.6511191,0
+AEE.US,D,20120628,000000,23.2892,23.5952,23.2676,23.5775,1720972.8331752,0
+AEE.US,D,20120629,000000,23.912,23.912,23.3794,23.5648,2860959.4728795,0
+AEE.US,D,20120702,000000,23.6706,23.8031,23.5775,23.5952,2018367.2581097,0
+AEE.US,D,20120703,000000,23.5648,23.7364,23.4853,23.5893,1387858.3244911,0
+AEE.US,D,20120705,000000,23.5334,23.5717,23.295,23.301,2658565.3791616,0
+AEE.US,D,20120706,000000,23.1617,23.4933,23.1617,23.4786,2065243.8772947,0
+AEE.US,D,20120709,000000,23.3794,23.5207,23.146,23.2755,1552936.5042833,0
+AEE.US,D,20120710,000000,23.301,23.4706,23.2461,23.3294,1363231.5547898,0
+AEE.US,D,20120711,000000,23.3236,23.4372,23.2519,23.355,1086560.4887488,0
+AEE.US,D,20120712,000000,23.2755,23.3931,23.2058,23.347,1411590.8174738,0
+AEE.US,D,20120713,000000,23.3794,23.6756,23.3735,23.6559,1528203.6858036,0
+AEE.US,D,20120716,000000,23.6472,23.7589,23.5834,23.6265,1500590.2154086,0
+AEE.US,D,20120717,000000,23.6629,23.7727,23.5334,23.7414,1057159.4846167,0
+AEE.US,D,20120718,000000,23.6325,23.7177,23.5717,23.704,1872430.882832,0
+AEE.US,D,20120719,000000,23.711,23.7511,23.5207,23.704,1763199.6213038,0
+AEE.US,D,20120720,000000,23.6472,23.8296,23.6178,23.7668,1319032.6672613,0
+AEE.US,D,20120723,000000,23.6109,23.7364,23.355,23.5334,1023468.6034552,0
+AEE.US,D,20120724,000000,23.5775,23.5775,23.2314,23.4158,1306629.0389791,0
+AEE.US,D,20120725,000000,23.4786,23.5274,23.2588,23.4372,1375617.8481756,0
+AEE.US,D,20120726,000000,23.6629,23.8383,23.5648,23.7727,1354462.1365699,0
+AEE.US,D,20120727,000000,23.7874,24.2316,23.7874,24.1787,2806939.8566444,0
+AEE.US,D,20120730,000000,24.1512,24.4072,24.1375,24.3621,1092808.1893806,0
+AEE.US,D,20120731,000000,24.3621,24.3856,24.0247,24.0326,1316742.4215262,0
+AEE.US,D,20120801,000000,24.1002,24.4739,23.8383,23.8383,4226206.9741601,0
+AEE.US,D,20120802,000000,23.8443,24.2238,23.5207,23.6559,2220245.3837322,0
+AEE.US,D,20120803,000000,24.616,24.7965,23.9444,24.1248,1623939.2205711,0
+AEE.US,D,20120806,000000,24.2139,24.4337,24.1512,24.3081,1711543.6691891,0
+AEE.US,D,20120807,000000,24.3161,24.4739,24.066,24.1787,2265694.423207,0
+AEE.US,D,20120808,000000,24.1845,24.2238,24.0247,24.2012,1213990.3324831,0
+AEE.US,D,20120809,000000,24.1934,24.2395,23.912,24.1845,2032426.8788559,0
+AEE.US,D,20120810,000000,24.1454,24.4072,24.0924,24.3778,1576710.8049575,0
+AEE.US,D,20120813,000000,24.2777,24.4493,24.2091,24.3856,2830915.0381779,0
+AEE.US,D,20120814,000000,24.259,24.4739,24.2395,24.3395,2803703.3295013,0
+AEE.US,D,20120815,000000,24.259,24.3483,24.1248,24.1248,3168834.3722867,0
+AEE.US,D,20120816,000000,24.0503,24.1375,23.7334,23.7589,3028115.8008499,0
+AEE.US,D,20120817,000000,23.6873,23.7952,23.501,23.5893,2293466.9667696,0
+AEE.US,D,20120820,000000,23.5127,23.6953,23.4569,23.6629,1720520.086467,0
+AEE.US,D,20120821,000000,23.6178,23.7511,23.5127,23.5334,1639163.3384809,0
+AEE.US,D,20120822,000000,23.4629,23.5893,23.4372,23.5207,1521613.3660413,0
+AEE.US,D,20120823,000000,23.4629,23.507,23.1764,23.295,1789001.0851667,0
+AEE.US,D,20120824,000000,23.2195,23.3931,23.2138,23.3236,2303917.8699483,0
+AEE.US,D,20120827,000000,23.301,23.4158,23.295,23.3098,1339885.5280286,0
+AEE.US,D,20120828,000000,23.2314,23.3667,23.2265,23.2676,1303525.0728091,0
+AEE.US,D,20120829,000000,23.2314,23.3294,23.1617,23.1844,1309768.6946418,0
+AEE.US,D,20120830,000000,23.1186,23.2314,23.0322,23.1834,2807290.6333731,0
+AEE.US,D,20120831,000000,23.2265,23.2755,22.9166,22.9881,6245687.7444438,0
+AEE.US,D,20120904,000000,22.9784,23.0715,22.8655,22.9881,6734904.0156422,0
+AEE.US,D,20120905,000000,23.0715,23.2265,22.9881,23.2058,3069736.8873016,0
+AEE.US,D,20120906,000000,23.2755,23.3667,23.1991,23.3098,2161431.1390705,0
+AEE.US,D,20120907,000000,23.3167,23.355,23.2265,23.2676,2731184.3196214,0
+AEE.US,D,20120910,000000,23.295,23.3246,23.145,23.145,1661191.9131095,0
+AEE.US,D,20120911,000000,23.1834,23.2676,23.0451,23.1117,2316896.6089139,0
+AEE.US,D,20120912,000000,23.0989,23.152,22.947,22.9764,1295681.5420012,0
+AEE.US,D,20120913,000000,22.9627,23.355,22.947,23.355,1480657.1238547,0
+AEE.US,D,20120914,000000,23.3304,23.3951,23.1657,23.2314,2145868.4808293,0
+AEE.US,D,20120917,000000,23.1991,23.355,23.1117,23.1754,3514354.5486527,0
+AEE.US,D,20120918,000000,23.1254,23.1597,23.0097,23.1117,1702877.2406482,0
+AEE.US,D,20120919,000000,23.1303,23.2588,23.0989,23.1657,1590950.9125671,0
+AEE.US,D,20120920,000000,23.145,23.355,23.1303,23.3393,2184559.9697757,0
+AEE.US,D,20120921,000000,23.4021,23.4021,23.1834,23.2128,2199837.1120748,0
+AEE.US,D,20120924,000000,23.2128,23.3677,23.1597,23.3107,2256098.0284549,0
+AEE.US,D,20120925,000000,23.3677,23.4509,23.2823,23.302,3290344.8587223,0
+AEE.US,D,20120926,000000,23.2676,23.5374,23.2676,23.3804,2702194.2545058,0
+AEE.US,D,20120927,000000,23.3864,23.4305,23.1657,23.1911,1481265.8846311,0
+AEE.US,D,20120928,000000,23.1383,23.2676,23.0048,23.2314,2148369.8044216,0
+AEE.US,D,20121001,000000,23.3107,23.348,23.0912,23.1117,2321209.9390384,0
+AEE.US,D,20121002,000000,23.1991,23.3755,23.1991,23.3608,3248560.6203037,0
+AEE.US,D,20121003,000000,23.4186,23.5374,23.3608,23.4088,2440819.7050599,0
+AEE.US,D,20121004,000000,23.4656,23.6148,23.4021,23.4392,1997613.3082223,0
+AEE.US,D,20121005,000000,23.4961,23.504,23.3107,23.3804,1280980.5300853,0
+AEE.US,D,20121008,000000,23.3677,23.4392,23.2255,23.3246,1032593.896903,0
+AEE.US,D,20121009,000000,23.348,23.4245,23.2185,23.3304,1242184.0120601,0
+AEE.US,D,20121010,000000,23.3304,23.3608,23.1911,23.2588,1175634.3247686,0
+AEE.US,D,20121011,000000,23.3304,23.4305,23.2255,23.3246,1503656.4526862,0
+AEE.US,D,20121012,000000,23.3804,23.3804,23.145,23.1834,1724693.7177198,0
+AEE.US,D,20121015,000000,23.1117,23.2392,23.0372,23.2255,1494714.7052012,0
+AEE.US,D,20121016,000000,23.2823,23.3804,23.1186,23.2392,1541473.0392102,0
+AEE.US,D,20121017,000000,23.302,23.4883,23.2392,23.4883,1985764.3966274,0
+AEE.US,D,20121018,000000,23.5099,23.5805,23.3864,23.5598,2334861.6798673,0
+AEE.US,D,20121019,000000,23.5294,23.5598,23.355,23.4392,1429101.1023196,0
+AEE.US,D,20121022,000000,23.4245,23.4305,23.2255,23.3304,1211562.4272758,0
+AEE.US,D,20121023,000000,23.1991,23.2823,22.9049,23.0989,3866900.4565925,0
+AEE.US,D,20121024,000000,23.1186,23.1657,22.9627,22.9921,1785756.4004253,0
+AEE.US,D,20121025,000000,23.0862,23.1911,22.947,23.1754,1610753.4825475,0
+AEE.US,D,20121026,000000,23.1991,23.2128,22.9833,22.9921,2113282.9542436,0
+AEE.US,D,20121031,000000,23.0254,23.4392,23.0097,23.3804,2848213.2254667,0
+AEE.US,D,20121101,000000,23.3804,23.4656,23.302,23.3608,1916880.6165096,0
+AEE.US,D,20121102,000000,23.4305,23.4442,23.2255,23.2392,3920594.7885935,0
+AEE.US,D,20121105,000000,23.1383,23.145,22.9126,22.9333,2715811.3255417,0
+AEE.US,D,20121106,000000,22.9333,23.0372,22.8204,22.8264,2007917.3746308,0
+AEE.US,D,20121107,000000,22.7841,22.7841,22.2791,22.3222,1996810.8044852,0
+AEE.US,D,20121108,000000,22.2723,22.5498,22.2154,22.3997,2317447.2468021,0
+AEE.US,D,20121109,000000,22.2457,22.3419,21.5446,21.5867,3574900.2435629,0
+AEE.US,D,20121112,000000,21.475,21.475,21.1543,21.2317,2977925.1573376,0
+AEE.US,D,20121113,000000,21.2004,21.4465,21.0984,21.1112,3281157.3635873,0
+AEE.US,D,20121114,000000,21.1259,21.1543,20.7629,20.91,2358903.1418874,0
+AEE.US,D,20121115,000000,20.8796,21.014,20.5492,20.6374,2369733.3733891,0
+AEE.US,D,20121116,000000,20.7345,20.8855,20.6011,20.8796,3453041.0197982,0
+AEE.US,D,20121119,000000,20.9552,20.9905,20.5933,20.6796,2518449.4503025,0
+AEE.US,D,20121120,000000,20.614,20.7061,20.3893,20.5414,2692000.315675,0
+AEE.US,D,20121121,000000,20.6011,20.6227,20.2315,20.4207,2176689.9267733,0
+AEE.US,D,20121123,000000,20.4462,20.509,20.2177,20.3011,909654.81105732,0
+AEE.US,D,20121126,000000,20.252,20.5933,20.252,20.5168,2559754.4298183,0
+AEE.US,D,20121127,000000,20.4874,20.5365,20.3236,20.4462,2964387.6228855,0
+AEE.US,D,20121128,000000,20.4001,20.8532,20.3011,20.8346,3357276.9334364,0
+AEE.US,D,20121129,000000,20.8855,21.1259,20.8621,21.0581,3287159.316569,0
+AEE.US,D,20121130,000000,21.1199,21.3112,21.0581,21.3112,3908925.3441622,0
+AEE.US,D,20121203,000000,21.3328,21.3328,20.91,21.0356,2362965.6258628,0
+AEE.US,D,20121204,000000,21.0297,21.1259,20.91,20.9434,1780833.2898245,0
+AEE.US,D,20121205,000000,20.963,21.3906,20.8346,21.3052,3275239.0259886,0
+AEE.US,D,20121206,000000,21.3553,21.3769,21.0434,21.1915,3184206.3466665,0
+AEE.US,D,20121207,000000,21.1837,21.2778,21.1052,21.1474,2780195.1704731,0
+AEE.US,D,20121210,000000,21.3356,21.4593,21.1543,21.4593,3073557.702426,0
+AEE.US,D,20121211,000000,21.4887,21.6603,21.3877,21.4515,2454939.4880938,0
+AEE.US,D,20121212,000000,21.4426,21.6534,21.422,21.4671,3105653.7731111,0
+AEE.US,D,20121213,000000,21.4308,21.5338,21.3426,21.4308,2744872.7696429,0
+AEE.US,D,20121214,000000,21.422,21.473,21.1925,21.2092,2362136.609931,0
+AEE.US,D,20121217,000000,21.2857,21.6113,21.2631,21.6113,1905595.5989002,0
+AEE.US,D,20121218,000000,21.573,21.825,21.5436,21.8192,8104237.4539934,0
+AEE.US,D,20121219,000000,21.8339,21.8339,21.6397,21.6603,4011985.3825429,0
+AEE.US,D,20121220,000000,21.7741,22.6174,21.7741,22.4684,5645490.4068724,0
+AEE.US,D,20121221,000000,22.3449,22.5683,22.3311,22.381,7358907.2645813,0
+AEE.US,D,20121224,000000,22.2938,22.3733,22.1643,22.2654,944846.69031403,0
+AEE.US,D,20121226,000000,22.3017,22.4154,22.1133,22.1369,1950430.7790996,0
+AEE.US,D,20121227,000000,22.1006,22.2457,21.8417,22.0497,2516829.1473314,0
+AEE.US,D,20121228,000000,21.9496,22.186,21.8554,21.8554,4043884.6511681,0
+AEE.US,D,20121231,000000,21.8486,22.2154,21.7554,22.1447,3414660.5392886,0
+AEE.US,D,20130102,000000,22.4478,22.5763,22.3516,22.5763,2909108.677406,0
+AEE.US,D,20130103,000000,22.5262,22.7028,22.439,22.4831,3045184.5556853,0
+AEE.US,D,20130104,000000,22.5174,22.6714,22.39,22.4831,3675731.2181962,0
+AEE.US,D,20130107,000000,22.3596,22.3683,22.1369,22.2016,3644476.3998404,0
+AEE.US,D,20130108,000000,22.1281,22.4154,22.083,22.3017,2131797.6433855,0
+AEE.US,D,20130109,000000,22.3017,22.4085,22.1722,22.4017,2326767.3029103,0
+AEE.US,D,20130110,000000,22.4311,22.6939,22.4154,22.6939,2946142.1344889,0
+AEE.US,D,20130111,000000,22.7185,22.8136,22.6057,22.6772,2279077.9829904,0
+AEE.US,D,20130114,000000,22.6939,22.8136,22.6174,22.6861,2352546.3333776,0
+AEE.US,D,20130115,000000,22.6615,22.8498,22.5546,22.8431,2622882.0046047,0
+AEE.US,D,20130116,000000,22.74,22.8136,22.5626,22.6116,1855967.8296737,0
+AEE.US,D,20130117,000000,22.7185,22.8067,22.6116,22.6116,2782626.1347796,0
+AEE.US,D,20130118,000000,22.6615,22.8635,22.5987,22.8498,2519964.7241949,0
+AEE.US,D,20130122,000000,22.8929,23.1363,22.8274,23.1097,2514068.8199917,0
+AEE.US,D,20130123,000000,23.096,23.1097,22.8498,22.9577,3183038.7904034,0
+AEE.US,D,20130124,000000,23.0294,23.1577,22.9881,23.0411,2773759.8450794,0
+AEE.US,D,20130125,000000,23.1097,23.2175,22.9577,23.1901,2584022.2651924,0
+AEE.US,D,20130128,000000,23.1363,23.1734,22.9293,23.0578,2297611.0267285,0
+AEE.US,D,20130129,000000,23.0225,23.3882,22.996,23.3687,2260714.2094179,0
+AEE.US,D,20130130,000000,23.3814,23.499,23.3246,23.3764,2131326.5420811,0
+AEE.US,D,20130131,000000,23.3764,23.4452,23.2588,23.3814,2615453.4916124,0
+AEE.US,D,20130201,000000,23.4833,23.5854,23.4422,23.557,2537241.4977881,0
+AEE.US,D,20130204,000000,23.4833,23.5413,23.4275,23.4422,1965148.1062122,0
+AEE.US,D,20130205,000000,23.4913,23.6579,23.4452,23.5118,2074358.9737444,0
+AEE.US,D,20130206,000000,23.4619,23.6659,23.3314,23.6285,1974476.3199188,0
+AEE.US,D,20130207,000000,23.6726,23.7718,23.4913,23.5971,2736971.1159468,0
+AEE.US,D,20130208,000000,23.6345,23.6345,23.4205,23.506,2545034.0436062,0
+AEE.US,D,20130211,000000,23.5334,23.7,23.5334,23.6726,1786345.7869057,0
+AEE.US,D,20130212,000000,23.6659,23.9002,23.5854,23.8913,2601811.9477815,0
+AEE.US,D,20130213,000000,23.9316,24.065,23.8727,23.9885,2327071.1734487,0
+AEE.US,D,20130214,000000,23.9316,23.961,23.7394,23.8854,2065796.5545825,0
+AEE.US,D,20130215,000000,23.9149,23.9668,23.8453,23.8786,3275948.7370445,0
+AEE.US,D,20130219,000000,23.8727,24.1738,23.8227,23.961,3808269.7578934,0
+AEE.US,D,20130220,000000,23.9551,24.5366,23.9414,24.1198,3102335.6699846,0
+AEE.US,D,20130221,000000,24.057,24.1198,23.8913,23.9149,2121496.6360764,0
+AEE.US,D,20130222,000000,23.9972,24.2719,23.9738,24.2042,1438782.1321545,0
+AEE.US,D,20130225,000000,24.2827,24.4503,23.8727,23.8727,2641448.698436,0
+AEE.US,D,20130226,000000,23.8659,24.1963,23.8659,24.0375,1833952.5111424,0
+AEE.US,D,20130227,000000,24.1002,24.1963,24.0375,24.1257,2006734.5228709,0
+AEE.US,D,20130228,000000,24.1385,24.4837,24.1385,24.3552,2510578.3876001,0
+AEE.US,D,20130301,000000,24.2974,24.4837,24.1385,24.4278,2022515.3968677,0
+AEE.US,D,20130304,000000,24.3151,24.6357,24.3151,24.5709,2977668.1929898,0
+AEE.US,D,20130305,000000,24.6886,24.7916,24.6083,24.7171,2800999.0856502,0
+AEE.US,D,20130306,000000,24.724,24.8171,24.47,24.5523,2886109.3485745,0
+AEE.US,D,20130307,000000,24.5592,24.6828,24.5298,24.5455,3170674.9304131,0
+AEE.US,D,20130308,000000,24.5866,24.6151,24.3395,24.4278,3131575.5615495,0
+AEE.US,D,20130311,000000,24.4356,24.7975,24.4013,24.7504,3192429.2057974,0
+AEE.US,D,20130312,000000,24.7347,24.7572,24.5798,24.67,2702568.4843298,0
+AEE.US,D,20130313,000000,24.67,24.8073,24.5886,24.7975,1975826.4024447,0
+AEE.US,D,20130314,000000,25.1741,25.3025,24.8808,24.9603,5197096.7971879,0
+AEE.US,D,20130315,000000,24.8661,25.0838,24.7642,25.0838,3888389.6100307,0
+AEE.US,D,20130318,000000,24.8455,25.0917,24.8397,24.9083,1784658.1837482,0
+AEE.US,D,20130319,000000,25.027,25.0917,24.8455,25.0201,2557274.5199217,0
+AEE.US,D,20130320,000000,25.1074,25.281,25.0544,25.181,2115398.8313141,0
+AEE.US,D,20130321,000000,25.0838,25.127,24.8878,24.9534,2916200.6894666,0
+AEE.US,D,20130322,000000,25.0407,25.077,24.9299,24.9966,1726430.2664674,0
+AEE.US,D,20130325,000000,25.0917,25.2231,24.9005,24.977,1680926.1632039,0
+AEE.US,D,20130326,000000,25.0633,25.2741,25.0544,25.2369,2318096.7955703,0
+AEE.US,D,20130327,000000,25.1427,25.3859,25.0701,25.2447,1912760.009646,0
+AEE.US,D,20130328,000000,25.2878,25.6193,25.2741,25.5418,3030573.2773511,0
+AEE.US,D,20130401,000000,25.4869,25.5957,25.4251,25.479,1402987.6103201,0
+AEE.US,D,20130402,000000,25.4937,25.6615,25.4937,25.6487,1509408.5792186,0
+AEE.US,D,20130403,000000,25.6252,25.7919,25.2937,25.3918,2770691.5684022,0
+AEE.US,D,20130404,000000,25.3692,25.5222,25.3192,25.4035,1993814.9264933,0
+AEE.US,D,20130405,000000,25.181,25.4035,25.0544,25.378,3401581.8697433,0
+AEE.US,D,20130408,000000,25.3692,25.5899,25.2535,25.5899,2228704.8132152,0
+AEE.US,D,20130409,000000,25.5478,25.6252,25.4104,25.479,1481849.1529127,0
+AEE.US,D,20130410,000000,25.5291,25.6664,25.4937,25.6409,1514148.1438567,0
+AEE.US,D,20130411,000000,25.6811,25.786,25.6193,25.7782,1758614.0313347,0
+AEE.US,D,20130412,000000,25.7605,25.888,25.7507,25.888,1209216.0980521,0
+AEE.US,D,20130415,000000,25.7331,25.8076,25.2084,25.2084,2487326.1732199,0
+AEE.US,D,20130416,000000,25.2369,25.6664,24.9917,25.58,2880607.0484914,0
+AEE.US,D,20130417,000000,25.4869,25.5154,25.077,25.3398,1878935.5478117,0
+AEE.US,D,20130418,000000,25.4329,25.5957,25.3025,25.5644,1950184.0117496,0
+AEE.US,D,20130419,000000,25.6664,26.1479,25.6104,26.1263,2631842.1066859,0
+AEE.US,D,20130422,000000,26.0978,26.0978,25.8007,25.9959,1966373.7853633,0
+AEE.US,D,20130423,000000,26.0626,26.193,25.9047,26.193,2314473.8022056,0
+AEE.US,D,20130424,000000,26.2313,26.4941,26.0921,26.3519,1745780.0897397,0
+AEE.US,D,20130425,000000,26.4401,26.5147,26.2313,26.3332,1438986.072113,0
+AEE.US,D,20130426,000000,26.3332,26.4705,26.2518,26.2557,1280328.9419175,0
+AEE.US,D,20130429,000000,26.3411,26.5215,26.2714,26.3686,1051232.9894196,0
+AEE.US,D,20130430,000000,26.3754,26.4401,26.2714,26.4401,1939295.6573598,0
+AEE.US,D,20130501,000000,26.4313,26.4401,26.0547,26.193,1756844.8521938,0
+AEE.US,D,20130502,000000,26.0175,26.3255,25.8714,26.2391,2863344.5506954,0
+AEE.US,D,20130503,000000,26.4067,26.799,26.2714,26.6598,2560507.9879654,0
+AEE.US,D,20130506,000000,26.6244,26.6598,26.2313,26.298,1605434.7284272,0
+AEE.US,D,20130507,000000,26.3449,26.4617,26.1567,26.3332,3416983.4154171,0
+AEE.US,D,20130508,000000,26.2891,26.4137,26.0479,26.0921,2381665.900367,0
+AEE.US,D,20130509,000000,26.0921,26.1861,25.7507,25.834,2763903.42688,0
+AEE.US,D,20130510,000000,25.8116,25.9145,25.5478,25.9145,1321682.8670234,0
+AEE.US,D,20130513,000000,25.9047,26.0978,25.7507,25.9959,2408271.9073665,0
+AEE.US,D,20130514,000000,26.0626,26.3255,25.9645,26.1646,2727151.4069399,0
+AEE.US,D,20130515,000000,26.1479,26.6598,26.0764,26.4137,2150303.1552293,0
+AEE.US,D,20130516,000000,26.3175,26.3686,26.193,26.2028,1597990.9199381,0
+AEE.US,D,20130517,000000,26.2234,26.5215,26.2087,26.4617,2123944.9352795,0
+AEE.US,D,20130520,000000,26.4617,26.5019,26.3411,26.399,1231471.0460347,0
+AEE.US,D,20130521,000000,26.3686,26.5499,26.1724,26.3686,1816652.2844541,0
+AEE.US,D,20130522,000000,26.3175,26.6087,25.7105,25.8116,1756502.2330634,0
+AEE.US,D,20130523,000000,25.6252,25.6615,25.1741,25.4673,2735561.8908328,0
+AEE.US,D,20130524,000000,25.3476,25.4486,25.127,25.1868,1176095.2290749,0
+AEE.US,D,20130528,000000,25.2741,25.479,24.8926,25.077,2334141.7718134,0
+AEE.US,D,20130529,000000,24.9172,24.9446,24.3689,24.6033,2603758.5546863,0
+AEE.US,D,20130530,000000,24.6857,25.2172,24.6857,24.9691,4279121.2358195,0
+AEE.US,D,20130531,000000,24.8858,25.1848,24.819,24.8279,3184011.584006,0
+AEE.US,D,20130603,000000,24.8808,24.9005,24.4562,24.7131,2621246.4061367,0
+AEE.US,D,20130604,000000,24.6975,24.8602,24.568,24.8132,3663235.8169326,0
+AEE.US,D,20130605,000000,24.72,24.9172,24.6534,24.8397,5857404.4178579,0
+AEE.US,D,20130606,000000,24.8073,25.0201,24.6249,24.9446,6699047.2921203,0
+AEE.US,D,20130607,000000,25.0201,25.5222,24.9917,25.4673,4777798.2816974,0
+AEE.US,D,20130610,000000,25.4869,25.5428,25.1711,25.278,3433139.5389377,0
+AEE.US,D,20130611,000000,25.0878,25.2202,24.9466,24.9623,1879423.9840126,0
+AEE.US,D,20130612,000000,25.0574,25.177,24.4807,24.4807,2006122.7029951,0
+AEE.US,D,20130613,000000,24.4601,25.022,24.4464,25.0064,1740423.6067271,0
+AEE.US,D,20130614,000000,24.8465,25.2917,24.8465,25.1633,1757083.4619453,0
+AEE.US,D,20130617,000000,25.2917,25.4732,25.1094,25.229,2056407.1588883,0
+AEE.US,D,20130618,000000,25.278,25.5487,25.177,25.5026,2304848.8558593,0
+AEE.US,D,20130619,000000,25.4869,25.5487,24.8878,24.8878,1632884.0271555,0
+AEE.US,D,20130620,000000,24.6837,24.7338,24.0375,24.115,2754734.2863411,0
+AEE.US,D,20130621,000000,24.261,24.5916,23.8639,24.4729,2908575.3744144,0
+AEE.US,D,20130624,000000,24.2572,24.4307,23.9541,24.1924,2181414.1959142,0
+AEE.US,D,20130625,000000,24.3787,24.7759,24.1845,24.6504,2031518.3263402,0
+AEE.US,D,20130626,000000,24.8132,25.0152,24.6357,24.9711,1590154.5270288,0
+AEE.US,D,20130627,000000,25.0496,25.4026,25.0496,25.3692,3108953.5216413,0
+AEE.US,D,20130628,000000,25.5369,25.8645,25.4663,25.6909,2514613.3396811,0
+AEE.US,D,20130701,000000,25.4104,25.4732,25.0417,25.0496,2240620.0052967,0
+AEE.US,D,20130702,000000,24.9975,25.229,24.9917,25.1387,2198556.3691347,0
+AEE.US,D,20130703,000000,25.0417,25.1554,24.9554,25.0064,822837.57067956,0
+AEE.US,D,20130705,000000,25.0417,25.0956,24.4601,24.8397,1296794.0344754,0
+AEE.US,D,20130708,000000,24.9975,25.3849,24.9975,25.3094,1752882.2987981,0
+AEE.US,D,20130709,000000,25.4585,25.5585,25.278,25.3536,1609375.8681272,0
+AEE.US,D,20130710,000000,25.3319,25.7645,25.2868,25.6762,2438668.1384967,0
+AEE.US,D,20130711,000000,25.937,26.0547,25.7694,26.0469,1431795.1491728,0
+AEE.US,D,20130712,000000,26.0704,26.2244,25.7978,26.1871,2302634.0679089,0
+AEE.US,D,20130715,000000,26.141,26.6077,26.0626,26.6077,1971609.9438005,0
+AEE.US,D,20130716,000000,26.6539,26.6892,26.395,26.5549,1849584.5089694,0
+AEE.US,D,20130717,000000,26.6952,26.7019,26.4578,26.5265,1876002.8912069,0
+AEE.US,D,20130718,000000,26.5783,26.807,26.548,26.7913,1572262.8744604,0
+AEE.US,D,20130719,000000,26.8962,26.8962,26.5422,26.6382,1724255.2468089,0
+AEE.US,D,20130722,000000,26.6225,26.749,26.5186,26.5422,1993105.2154374,0
+AEE.US,D,20130723,000000,26.6,26.6451,26.3636,26.4234,1873963.4916209,0
+AEE.US,D,20130724,000000,26.4509,26.4921,26.141,26.2518,1381913.4746977,0
+AEE.US,D,20130725,000000,26.1803,26.3716,26.141,26.3559,1719461.6380818,0
+AEE.US,D,20130726,000000,26.2666,26.5422,26.1567,26.5265,1874876.1229357,0
+AEE.US,D,20130729,000000,26.4666,26.7618,26.3716,26.6451,1619067.09496,0
+AEE.US,D,20130730,000000,26.749,26.9109,26.6147,26.6451,1604591.4366984,0
+AEE.US,D,20130731,000000,26.5686,26.6676,26.2823,26.4234,1970399.5601462,0
+AEE.US,D,20130801,000000,26.3559,26.8217,26.2666,26.7843,1826507.6829536,0
+AEE.US,D,20130802,000000,26.7843,27.0776,26.6539,27.0599,1623751.5958092,0
+AEE.US,D,20130805,000000,26.9393,27.0138,26.8137,26.8735,1883495.6452861,0
+AEE.US,D,20130806,000000,26.8304,26.8962,26.4352,26.5118,2103707.9731871,0
+AEE.US,D,20130807,000000,26.5549,26.5549,26.1048,26.2332,3269488.9388557,0
+AEE.US,D,20130808,000000,26.3068,26.4921,26.1803,26.4441,1242205.4257558,0
+AEE.US,D,20130809,000000,26.4441,26.5342,26.0978,26.1273,1990640.6010376,0
+AEE.US,D,20130812,000000,26.0243,26.1048,25.9292,25.9625,1877643.5881739,0
+AEE.US,D,20130813,000000,26.04,26.04,25.7821,25.8615,1341849.46983,0
+AEE.US,D,20130814,000000,25.8301,25.9018,25.4398,25.582,1170466.4862175,0
+AEE.US,D,20130815,000000,25.4329,25.4732,25.1152,25.1387,1524157.5170249,0
+AEE.US,D,20130816,000000,25.0956,25.1633,24.6965,24.8132,1530401.1388576,0
+AEE.US,D,20130819,000000,24.7886,24.924,24.5641,24.6003,1230709.3302894,0
+AEE.US,D,20130820,000000,24.5641,25.08,24.5641,24.9015,1581967.3573906,0
+AEE.US,D,20130821,000000,24.8514,25.0878,24.5278,24.669,1826688.1698169,0
+AEE.US,D,20130822,000000,24.6504,24.8465,24.5709,24.7975,1369115.2225956,0
+AEE.US,D,20130823,000000,24.8308,25.1025,24.6896,24.9858,1534682.8582885,0
+AEE.US,D,20130826,000000,24.9554,25.022,24.7886,24.8132,1685532.1471688,0
+AEE.US,D,20130827,000000,24.6288,24.9182,24.6151,24.7416,1540557.348796,0
+AEE.US,D,20130828,000000,24.7416,24.8749,24.6151,24.7632,1689381.5138876,0
+AEE.US,D,20130829,000000,24.6896,24.8749,24.6288,24.7975,3401712.3913168,0
+AEE.US,D,20130830,000000,25.1741,25.3673,25.0818,25.2241,3958684.6546621,0
+AEE.US,D,20130903,000000,25.125,25.2888,24.5141,24.5219,3673638.7942209,0
+AEE.US,D,20130904,000000,24.5288,24.5435,24.212,24.3699,2058873.8126877,0
+AEE.US,D,20130905,000000,24.3248,24.4258,24.1611,24.2296,1447122.2567616,0
+AEE.US,D,20130906,000000,24.3248,24.617,24.3179,24.4601,2420152.4296549,0
+AEE.US,D,20130909,000000,24.5435,24.8113,24.3876,24.7073,2058346.6278946,0
+AEE.US,D,20130910,000000,24.7848,24.9367,24.6367,24.8504,1418955.089379,0
+AEE.US,D,20130911,000000,24.7926,24.8023,24.3552,24.5876,2034498.9088353,0
+AEE.US,D,20130912,000000,24.617,24.7681,24.3876,24.4523,1333950.8752333,0
+AEE.US,D,20130913,000000,24.5141,24.617,24.417,24.5435,1248687.6573401,0
+AEE.US,D,20130916,000000,24.9162,25.1848,24.7681,24.9446,3054926.7675078,0
+AEE.US,D,20130917,000000,24.9299,25.2359,24.9299,25.1103,2201025.0623337,0
+AEE.US,D,20130918,000000,25.0956,26.1469,25.0211,26.0203,3375313.3833753,0
+AEE.US,D,20130919,000000,26.0587,26.245,25.94,25.9665,3301375.9710832,0
+AEE.US,D,20130920,000000,26.1175,26.4607,25.8116,25.842,5139743.7823294,0
+AEE.US,D,20130923,000000,25.7899,26.2823,25.7134,26.1636,1831461.3845481,0
+AEE.US,D,20130924,000000,26.193,26.5736,26.1636,26.4294,3899438.0572879,0
+AEE.US,D,20130925,000000,26.4372,26.8648,26.4186,26.4695,5866121.8313885,0
+AEE.US,D,20130926,000000,26.4695,26.5813,26.1332,26.2577,2245720.5436612,0
+AEE.US,D,20130927,000000,26.1636,26.3568,26.0086,26.1469,2593976.5745719,0
+AEE.US,D,20130930,000000,26.3332,26.5303,26.2283,26.3098,2163647.9664206,0
+AEE.US,D,20131001,000000,26.0734,26.2028,25.9321,26.044,1640428.785924,0
+AEE.US,D,20131002,000000,25.9537,26.1332,25.7899,26.0959,2182074.9613801,0
+AEE.US,D,20131003,000000,25.9919,25.9919,25.6261,25.7899,1892800.4058975,0
+AEE.US,D,20131004,000000,25.7899,26.044,25.7281,25.7988,862880.16185169,0
+AEE.US,D,20131007,000000,25.7056,25.8321,25.5565,25.5644,1209070.2809816,0
+AEE.US,D,20131008,000000,25.634,26.0821,25.5281,25.683,1671691.7618783,0
+AEE.US,D,20131009,000000,25.683,26.0821,25.683,25.9204,2245211.7134646,0
+AEE.US,D,20131010,000000,26.0527,26.446,25.7899,26.4038,1704254.8550685,0
+AEE.US,D,20131011,000000,26.3284,26.6364,26.2518,26.5451,1402111.6881979,0
+AEE.US,D,20131014,000000,26.5883,26.5883,26.1243,26.5382,1883783.2006277,0
+AEE.US,D,20131015,000000,26.4186,26.4529,26.0086,26.2087,2168327.3687707,0
+AEE.US,D,20131016,000000,26.2175,26.3568,26.0146,26.245,2287772.9631254,0
+AEE.US,D,20131017,000000,26.2028,26.8207,26.1116,26.7677,3277389.5728521,0
+AEE.US,D,20131018,000000,26.8284,26.9393,26.7333,26.7981,1740284.9275552,0
+AEE.US,D,20131021,000000,26.7903,26.8501,26.5147,26.6785,2433555.3637343,0
+AEE.US,D,20131022,000000,26.6785,26.9647,26.6177,26.8578,3778584.257519,0
+AEE.US,D,20131023,000000,26.8422,27.2835,26.8128,26.9766,1585628.0796476,0
+AEE.US,D,20131024,000000,27.0736,27.0736,26.7981,26.8962,2084977.1076892,0
+AEE.US,D,20131025,000000,26.9176,27.2776,26.8354,27.2462,1265216.9909849,0
+AEE.US,D,20131028,000000,27.2629,27.365,27.1129,27.2776,1418791.9374121,0
+AEE.US,D,20131029,000000,27.3433,27.3864,27.1727,27.3217,1365757.3511772,0
+AEE.US,D,20131030,000000,27.3355,27.4699,26.9766,27.0541,1423324.5029921,0
+AEE.US,D,20131031,000000,27.3669,27.3982,26.7794,27.3227,2287026.5428769,0
+AEE.US,D,20131101,000000,27.0942,27.2462,26.9647,27.2462,1539131.8084854,0
+AEE.US,D,20131104,000000,27.2982,27.358,26.9697,27.3149,992924.51585514,0
+AEE.US,D,20131105,000000,27.2698,27.4325,27.0227,27.0305,1304075.7106973,0
+AEE.US,D,20131106,000000,27.0736,27.365,27.0541,27.358,1305704.1712668,0
+AEE.US,D,20131107,000000,27.2629,27.5209,27.0138,27.0785,1594360.788675,0
+AEE.US,D,20131108,000000,26.9766,27.2158,26.5303,27.1953,2202003.9741349,0
+AEE.US,D,20131111,000000,27.1884,27.2295,26.9981,27.156,1384394.4042942,0
+AEE.US,D,20131112,000000,27.0785,27.1266,26.6648,26.8648,1345169.6123561,0
+AEE.US,D,20131113,000000,26.6862,27.0227,26.3352,27.0227,1668622.4655013,0
+AEE.US,D,20131114,000000,27.1129,27.6032,26.9844,27.3864,2876589.4313069,0
+AEE.US,D,20131115,000000,27.306,27.5964,27.2158,27.5964,1677659.045067,0
+AEE.US,D,20131118,000000,27.5964,27.7837,27.4492,27.6592,1753557.3400611,0
+AEE.US,D,20131119,000000,27.5885,27.7404,27.4933,27.6121,1836034.7381197,0
+AEE.US,D,20131120,000000,27.5768,27.7257,27.365,27.3864,2033928.896651,0
+AEE.US,D,20131121,000000,27.3964,27.865,27.2081,27.4405,2872688.0598988,0
+AEE.US,D,20131122,000000,27.4121,27.5817,27.3276,27.3864,2488666.0587481,0
+AEE.US,D,20131125,000000,27.4776,27.5454,27.2776,27.3276,1059346.7406727,0
+AEE.US,D,20131126,000000,27.2835,27.365,27.0462,27.0541,1835391.3075504,0
+AEE.US,D,20131127,000000,27.0736,27.156,26.7471,26.8648,1270355.258242,0
+AEE.US,D,20131129,000000,27.1256,27.2462,27.0197,27.0736,1015295.7096143,0
+AEE.US,D,20131202,000000,26.8354,27.0678,26.5579,26.9324,1911500.6804016,0
+AEE.US,D,20131203,000000,27.164,27.4287,27.0855,27.4188,2631541.295247,0
+AEE.US,D,20131204,000000,27.2708,27.6307,27.164,27.6002,1890161.4228331,0
+AEE.US,D,20131205,000000,27.4973,27.565,27.2001,27.2551,2257589.849252,0
+AEE.US,D,20131206,000000,27.0942,27.365,26.8207,27.2158,2397112.3128316,0
+AEE.US,D,20131209,000000,27.2158,27.307,26.9216,26.9747,2591387.5567975,0
+AEE.US,D,20131210,000000,26.952,27.0197,26.5823,26.6117,3428244.9799312,0
+AEE.US,D,20131211,000000,26.6511,26.7176,26.2617,26.2881,2005070.3728087,0
+AEE.US,D,20131212,000000,26.2548,26.6892,26.2136,26.5215,3045215.1466791,0
+AEE.US,D,20131213,000000,26.598,26.6117,26.3706,26.4451,1972290.0835625,0
+AEE.US,D,20131216,000000,26.4852,26.7549,26.4852,26.6197,3367226.1443169,0
+AEE.US,D,20131217,000000,26.605,26.7794,26.5147,26.6197,1809894.7339257,0
+AEE.US,D,20131218,000000,26.6284,27.155,26.3098,27.1109,2523941.5533877,0
+AEE.US,D,20131219,000000,27.0374,27.0736,26.7099,27.0275,2259262.1569126,0
+AEE.US,D,20131220,000000,27.0923,27.51,27.0776,27.3002,4325999.8944041,0
+AEE.US,D,20131223,000000,27.3982,27.516,27.0374,27.0776,2271664.7654951,0
+AEE.US,D,20131224,000000,27.0776,27.2913,26.9363,27.2158,494587.03000821,0
+AEE.US,D,20131226,000000,27.2629,27.3227,27.0374,27.1493,1016512.2114673,0
+AEE.US,D,20131227,000000,27.1433,27.2629,27.0021,27.1884,868697.54917087,0
+AEE.US,D,20131230,000000,27.1256,27.3453,27.1012,27.2913,1154749.8533076,0
+AEE.US,D,20131231,000000,27.3737,27.4345,27.2385,27.308,1392132.9060234,0
+AEE.US,D,20140102,000000,27.2218,27.2708,26.7853,26.8324,1846282.7210395,0
+AEE.US,D,20140103,000000,26.9069,26.952,26.598,26.7353,1597693.1675985,0
+AEE.US,D,20140106,000000,26.9619,27.0521,26.749,27.0021,3757376.5412238,0
+AEE.US,D,20140107,000000,27.0452,27.3737,27.0452,27.3531,2189861.3889997,0
+AEE.US,D,20140108,000000,27.2913,27.3296,27.0374,27.1433,2143266.2069576,0
+AEE.US,D,20140109,000000,27.2001,27.2551,27.0776,27.2158,1623899.4522791,0
+AEE.US,D,20140110,000000,27.3159,27.6836,27.1797,27.5807,2789594.7631652,0
+AEE.US,D,20140113,000000,27.516,27.615,27.2158,27.359,1805787.3831594,0
+AEE.US,D,20140114,000000,27.3737,27.5581,27.307,27.4188,1880349.8714246,0
+AEE.US,D,20140115,000000,27.4188,27.4904,27.1344,27.1493,1790059.5335518,0
+AEE.US,D,20140116,000000,27.1493,27.3296,27.1012,27.3159,1399668.4874938,0
+AEE.US,D,20140117,000000,27.3364,27.3737,27.2462,27.3002,1094068.5383248,0
+AEE.US,D,20140121,000000,27.4287,27.6836,27.3669,27.6689,1210262.3100397,0
+AEE.US,D,20140122,000000,27.6993,27.8219,27.5227,27.663,2235525.5851307,0
+AEE.US,D,20140123,000000,27.5404,27.6307,27.359,27.5404,1872970.3040225,0
+AEE.US,D,20140124,000000,27.4512,27.5934,27.1187,27.1187,2367142.316215,0
+AEE.US,D,20140127,000000,27.1797,27.5052,27.0923,27.3737,2697454.6898678,0
+AEE.US,D,20140128,000000,27.3982,27.6002,27.3364,27.5865,1479719.0000452,0
+AEE.US,D,20140129,000000,27.51,27.7454,27.4355,27.6572,2136020.2202283,0
+AEE.US,D,20140130,000000,27.7239,28.1612,27.6689,28.1367,1601778.0849694,0
+AEE.US,D,20140131,000000,27.9915,28.6515,27.8268,28.578,3601935.5441754,0
+AEE.US,D,20140203,000000,28.5859,28.9536,28.3878,28.4388,4344209.6933078,0
+AEE.US,D,20140204,000000,28.5457,28.5457,28.0171,28.1083,4943763.6003097,0
+AEE.US,D,20140205,000000,28.0769,28.0984,27.7454,27.8906,2871073.8751263,0
+AEE.US,D,20140206,000000,27.8906,28.0984,27.7738,28.068,1905911.7058361,0
+AEE.US,D,20140207,000000,28.1612,28.2947,28.068,28.274,1626044.9006438,0
+AEE.US,D,20140210,000000,28.1985,28.4476,27.9444,28.4476,1645677.1807587,0
+AEE.US,D,20140211,000000,28.3946,28.8399,28.3632,28.8036,1671837.5789487,0
+AEE.US,D,20140212,000000,28.7722,28.8859,28.6741,28.7281,1078573.1802701,0
+AEE.US,D,20140213,000000,28.6417,28.9988,28.5859,28.9899,1786344.7672058,0
+AEE.US,D,20140214,000000,28.9536,29.1773,28.8859,29.1694,1017298.4000077,0
+AEE.US,D,20140218,000000,29.2556,29.4743,29.1958,29.3694,1621308.3951052,0
+AEE.US,D,20140219,000000,29.2841,29.4518,28.8153,28.8996,2902593.8154284,0
+AEE.US,D,20140220,000000,29.0145,29.3753,28.8996,29.3077,3250079.9729953,0
+AEE.US,D,20140221,000000,30.964,31.8986,30.1422,30.8718,6962198.1586057,0
+AEE.US,D,20140224,000000,30.9463,31.3847,30.8551,30.8865,4627145.794877,0
+AEE.US,D,20140225,000000,30.5384,30.8718,30.4942,30.5756,3128402.2557936,0
+AEE.US,D,20140226,000000,30.6511,30.7119,30.4158,30.5384,1650289.2829226,0
+AEE.US,D,20140227,000000,30.5188,30.7336,30.2314,30.3178,1719523.8397693,0
+AEE.US,D,20140228,000000,30.3844,30.6767,30.3265,30.5188,1518570.581859,0
+AEE.US,D,20140303,000000,30.456,30.6611,30.3041,30.4776,2245326.9395412,0
+AEE.US,D,20140304,000000,30.7336,30.9552,30.7032,30.8865,2667691.6923091,0
+AEE.US,D,20140305,000000,30.8404,30.8718,30.5689,30.6511,1750822.5052162,0
+AEE.US,D,20140306,000000,30.6924,30.7727,30.3265,30.4324,1420538.6831576,0
+AEE.US,D,20140307,000000,30.4237,30.4942,29.8941,30.1245,5390419.641547,0
+AEE.US,D,20140310,000000,30.103,30.3295,30.0637,30.2501,2162172.46082,0
+AEE.US,D,20140311,000000,30.255,30.3118,29.9785,30.2501,1727052.2833411,0
+AEE.US,D,20140312,000000,30.2423,30.6678,30.1843,30.6581,1797584.9180243,0
+AEE.US,D,20140313,000000,30.6825,31.1837,30.6267,31.1543,2606374.0846554,0
+AEE.US,D,20140314,000000,31.1386,31.4729,31.0327,31.3837,2144219.626264,0
+AEE.US,D,20140317,000000,31.4288,31.5133,31.1837,31.3837,2326108.576844,0
+AEE.US,D,20140318,000000,31.3974,31.5436,31.2896,31.3533,2317806.1811293,0
+AEE.US,D,20140319,000000,31.3897,31.4896,30.6825,30.8865,1777603.9005801,0
+AEE.US,D,20140320,000000,30.3776,30.6581,30.0794,30.612,3605897.0778712,0
+AEE.US,D,20140321,000000,30.7414,31.1003,30.6962,30.8798,4360967.4397062,0
+AEE.US,D,20140324,000000,30.8798,31.0768,30.6187,30.9326,2092646.2698324,0
+AEE.US,D,20140325,000000,30.9787,31.0395,30.7247,30.9002,2129875.5092756,0
+AEE.US,D,20140326,000000,30.9326,31.1543,30.6962,30.71,1683222.5271377,0
+AEE.US,D,20140327,000000,30.6905,30.9249,30.5071,30.9002,1657413.9253763,0
+AEE.US,D,20140328,000000,30.8798,31.1473,30.8032,31.1249,1744417.7708162,0
+AEE.US,D,20140331,000000,31.2769,31.6358,31.1386,31.4288,1770197.8209835,0
+AEE.US,D,20140401,000000,31.3661,31.374,30.9002,31.0915,1902791.4244695,0
+AEE.US,D,20140402,000000,31.1386,31.168,30.8484,30.9473,1969745.9325788,0
+AEE.US,D,20140403,000000,30.9473,31.0915,30.7727,30.964,1915846.6409194,0
+AEE.US,D,20140404,000000,31.0474,31.2318,30.7659,30.8189,2811500.9738186,0
+AEE.US,D,20140407,000000,30.7796,30.9787,30.3118,30.3295,4751477.79064,0
+AEE.US,D,20140408,000000,30.3295,30.7571,30.0637,30.7247,5263890.1927301,0
+AEE.US,D,20140409,000000,30.7571,30.8718,30.1756,30.5365,4695681.8573656,0
+AEE.US,D,20140410,000000,30.5796,31.1473,30.4511,30.6414,4556220.5757736,0
+AEE.US,D,20140411,000000,30.5893,30.9396,30.5727,30.8945,3377589.3533133,0
+AEE.US,D,20140414,000000,31.0003,31.3122,30.8718,31.2532,2920752.6293425,0
+AEE.US,D,20140415,000000,31.2131,31.8565,31.2131,31.8466,3332919.3644805,0
+AEE.US,D,20140416,000000,31.8947,31.9791,31.6583,31.9624,2503150.8943078,0
+AEE.US,D,20140417,000000,31.8869,31.9457,31.2532,31.2699,2858851.7534072,0
+AEE.US,D,20140421,000000,31.1837,31.4141,30.8404,31.017,2632161.2727211,0
+AEE.US,D,20140422,000000,31.0474,31.168,30.8551,31.0327,2398095.3034322,0
+AEE.US,D,20140423,000000,31.1179,31.4809,31.0679,31.2975,2670374.5224646,0
+AEE.US,D,20140424,000000,31.3053,31.5798,31.0768,31.3661,2371310.8489688,0
+AEE.US,D,20140425,000000,31.4358,31.7016,31.374,31.6721,1471396.2103344,0
+AEE.US,D,20140428,000000,31.6652,31.8241,31.2828,31.4976,2935490.3504511,0
+AEE.US,D,20140429,000000,31.4729,31.8466,31.3661,31.4809,2641251.8963759,0
+AEE.US,D,20140430,000000,31.3583,31.6868,31.3583,31.5133,2392371.7284939,0
+AEE.US,D,20140501,000000,31.5955,31.7477,31.2219,31.4976,1852743.5389281,0
+AEE.US,D,20140502,000000,31.3289,31.3583,30.5659,30.6678,2004348.4253553,0
+AEE.US,D,20140505,000000,30.6491,31.0474,30.558,30.9846,1441152.9341733,0
+AEE.US,D,20140506,000000,30.9787,31.1179,30.7316,30.7659,1606767.4760566,0
+AEE.US,D,20140507,000000,30.6962,31.3289,30.6962,31.2622,2142585.0474959,0
+AEE.US,D,20140508,000000,31.4064,31.6191,30.6905,30.7414,3746871.5939561,0
+AEE.US,D,20140509,000000,30.5071,30.7316,29.95,29.9853,3820442.9340225,0
+AEE.US,D,20140512,000000,30.0138,30.2187,29.5518,29.5588,3706163.1388191,0
+AEE.US,D,20140513,000000,29.7186,29.8283,29.5057,29.6057,3097378.9092907,0
+AEE.US,D,20140514,000000,29.6823,30.1932,29.5588,29.9588,2779733.2464668,0
+AEE.US,D,20140515,000000,29.9353,30.15,29.848,30.0295,3296168.3642403,0
+AEE.US,D,20140516,000000,30.055,30.0971,29.6656,29.9186,2604665.0678024,0
+AEE.US,D,20140519,000000,29.8627,29.8774,29.392,29.3979,2068642.5367047,0
+AEE.US,D,20140520,000000,29.4616,29.6205,29.1547,29.3145,2131695.6734062,0
+AEE.US,D,20140521,000000,29.3145,29.3832,28.9409,29.0232,2951356.8792305,0
+AEE.US,D,20140522,000000,29.1164,29.6656,29.0938,29.545,2885131.456473,0
+AEE.US,D,20140523,000000,29.6136,29.6823,29.4616,29.4743,1565874.4552572,0
+AEE.US,D,20140527,000000,29.6283,29.7656,29.4842,29.6823,2513911.7862235,0
+AEE.US,D,20140528,000000,29.697,29.9353,29.6136,29.8853,2629117.4688389,0
+AEE.US,D,20140529,000000,29.75,29.8568,29.5303,29.6823,3578525.2763272,0
+AEE.US,D,20140530,000000,29.697,30.0295,29.6578,30.0138,2067177.2281022,0
+AEE.US,D,20140602,000000,29.999,30.0138,29.75,29.7813,2044462.3955129,0
+AEE.US,D,20140603,000000,29.6823,29.9941,29.6283,29.9853,2001525.8963282,0
+AEE.US,D,20140604,000000,30.0138,30.0138,29.8049,29.8853,2026426.9652737,0
+AEE.US,D,20140605,000000,29.9255,30.2324,29.8568,30.2187,1892807.543796,0
+AEE.US,D,20140606,000000,30.2324,30.3854,29.9785,30.0295,1866935.7206474,0
+AEE.US,D,20140609,000000,29.95,30.2932,29.8097,30.055,2011925.8145172,0
+AEE.US,D,20140610,000000,30.0138,30.0295,29.6499,29.6705,1732636.1594077,0
+AEE.US,D,20140611,000000,29.7077,29.7941,29.34,29.3645,2746823.4553469,0
+AEE.US,D,20140612,000000,29.4381,29.5753,29.0302,29.495,1471397.2300342,0
+AEE.US,D,20140613,000000,29.4773,29.7146,29.2998,29.592,1623942.2796706,0
+AEE.US,D,20140616,000000,29.5753,30.1766,29.5469,29.9078,2148610.4535728,0
+AEE.US,D,20140617,000000,29.7685,29.9166,29.6617,29.8019,1234017.2364178,0
+AEE.US,D,20140618,000000,29.7617,30.5766,29.7214,30.5502,2353219.3352411,0
+AEE.US,D,20140619,000000,30.5766,30.9493,30.5698,30.8875,2337212.0878902,0
+AEE.US,D,20140620,000000,30.9259,30.9807,30.61,30.6404,2413633.4888782,0
+AEE.US,D,20140623,000000,30.6962,30.8032,30.4148,30.5335,1111105.6824666,0
+AEE.US,D,20140624,000000,30.5129,30.7796,30.4227,30.6561,1433170.7241935,0
+AEE.US,D,20140625,000000,30.5639,30.9336,30.5639,30.8875,2061784.035897,0
+AEE.US,D,20140626,000000,30.8414,31.2024,30.7091,31.1877,1770682.1783851,0
+AEE.US,D,20140627,000000,31.1954,31.4415,31.0415,31.2955,2107157.6175869,0
+AEE.US,D,20140630,000000,31.2347,31.5887,31.1797,31.5063,2075287.9202558,0
+AEE.US,D,20140701,000000,31.3514,31.5641,31.2101,31.4201,1838096.5711012,0
+AEE.US,D,20140702,000000,31.2661,31.4044,30.61,30.7091,1967296.6136761,0
+AEE.US,D,20140703,000000,30.4942,30.5188,30.1039,30.2687,1129392.9785546,0
+AEE.US,D,20140707,000000,30.2687,30.8189,30.1766,30.5335,1876854.3405341,0
+AEE.US,D,20140708,000000,30.4864,30.7659,30.3482,30.6815,1590707.2043166,0
+AEE.US,D,20140709,000000,30.7238,30.7953,30.4227,30.6325,1684407.4182972,0
+AEE.US,D,20140710,000000,30.6247,31.0562,30.6022,30.9807,1405637.8100822,0
+AEE.US,D,20140711,000000,30.966,31.1122,30.6561,30.7404,1134212.0797764,0
+AEE.US,D,20140714,000000,30.7953,30.7953,30.2501,30.308,1435141.8038935,0
+AEE.US,D,20140715,000000,30.3011,30.6022,30.2687,30.4227,1094830.2540702,0
+AEE.US,D,20140716,000000,30.5413,30.6247,30.258,30.6022,1860442.2723655,0
+AEE.US,D,20140717,000000,30.5335,30.7091,30.4394,30.5256,1732409.7860536,0
+AEE.US,D,20140718,000000,30.6962,30.865,30.6022,30.8561,2002884.1364525,0
+AEE.US,D,20140721,000000,30.8875,31.0513,30.6895,30.9189,1395484.659243,0
+AEE.US,D,20140722,000000,30.9729,31.1797,30.865,30.9866,1430232.9690898,0
+AEE.US,D,20140723,000000,31.0023,31.0121,30.8728,30.8875,963028.95732337,0
+AEE.US,D,20140724,000000,30.9336,31.0268,30.7404,30.9189,1102598.3270935,0
+AEE.US,D,20140725,000000,30.865,30.9807,30.5698,30.6491,1055076.2379395,0
+AEE.US,D,20140728,000000,30.6022,31.2101,30.5335,31.1954,1438291.6565541,0
+AEE.US,D,20140729,000000,31.2024,31.2661,30.6658,30.811,1276996.5629938,0
+AEE.US,D,20140730,000000,30.8032,30.8189,29.7941,30.055,3134697.8823158,0
+AEE.US,D,20140731,000000,29.6862,30.1442,29.6244,29.6313,2545932.3991239,0
+AEE.US,D,20140801,000000,29.6019,29.9578,29.495,29.7617,1502075.9180071,0
+AEE.US,D,20140804,000000,29.747,29.7685,29.0302,29.5548,3910419.204359,0
+AEE.US,D,20140805,000000,29.747,29.747,28.578,28.829,3426335.082219,0
+AEE.US,D,20140806,000000,28.6437,28.6535,28.2426,28.4976,3555404.6032202,0
+AEE.US,D,20140807,000000,28.6437,28.9624,28.6054,28.8006,1833246.8788857,0
+AEE.US,D,20140808,000000,28.8849,29.392,28.8849,29.3841,2185868.2446102,0
+AEE.US,D,20140811,000000,29.4538,29.5832,29.2449,29.3145,1452195.2632319,0
+AEE.US,D,20140812,000000,29.2449,29.5322,29.2341,29.4381,1969171.8415954,0
+AEE.US,D,20140813,000000,29.4292,29.7009,29.4087,29.5401,1743289.9828451,0
+AEE.US,D,20140814,000000,29.6176,29.8097,29.5685,29.7685,1296138.3675085,0
+AEE.US,D,20140815,000000,29.7941,30.0981,29.6705,29.6705,4218024.9030208,0
+AEE.US,D,20140818,000000,29.7146,30.2275,29.6793,29.999,2633722.4331043,0
+AEE.US,D,20140819,000000,30.0637,30.4619,30.047,30.4148,1491920.7277684,0
+AEE.US,D,20140820,000000,30.2834,30.4707,30.2452,30.3953,1819820.4917109,0
+AEE.US,D,20140821,000000,30.456,30.61,30.3825,30.4619,1302774.5737615,0
+AEE.US,D,20140822,000000,30.4227,30.5865,30.2275,30.4481,1444841.1883246,0
+AEE.US,D,20140825,000000,30.5041,30.7306,30.4785,30.6169,1537860.2428435,0
+AEE.US,D,20140826,000000,30.6658,30.7306,30.0138,30.0226,2082953.0036,0
+AEE.US,D,20140827,000000,30.1305,30.3148,30.0383,30.2452,1679130.4718683,0
+AEE.US,D,20140828,000000,30.2109,30.6169,30.1373,30.5953,1254531.5568539,0
+AEE.US,D,20140829,000000,30.5953,30.8189,30.4864,30.8189,1226353.1727736,0
+AEE.US,D,20140902,000000,30.7727,30.8875,30.203,30.3148,1514974.100689,0
+AEE.US,D,20140903,000000,30.3392,30.7179,30.3148,30.6658,1560421.1007641,0
+AEE.US,D,20140904,000000,30.5639,30.7179,30.4394,30.6169,1809257.4215551,0
+AEE.US,D,20140905,000000,30.6962,31.0631,30.6404,31.0415,2300037.912236,0
+AEE.US,D,20140908,000000,31.0415,31.1052,30.6611,30.762,1573034.7872038,0
+AEE.US,D,20140909,000000,30.7709,30.7709,30.1942,30.2266,1883014.3469837,0
+AEE.US,D,20140910,000000,30.1766,30.3903,30.0697,30.2099,2538010.351432,0
+AEE.US,D,20140911,000000,30.2766,30.5286,30.1853,30.4334,1479514.0403867,0
+AEE.US,D,20140912,000000,30.3255,30.3255,29.6813,29.7656,2001575.861618,0
+AEE.US,D,20140915,000000,29.9304,30.1422,29.8049,29.9127,1138734.4483585,0
+AEE.US,D,20140916,000000,29.9215,30.2638,29.85,30.1285,1040316.0834355,0
+AEE.US,D,20140917,000000,30.1942,30.3746,29.9715,30.1235,1125068.4317325,0
+AEE.US,D,20140918,000000,30.0961,30.2354,29.696,29.7725,1327648.1108126,0
+AEE.US,D,20140919,000000,29.8804,30.1677,29.7333,30.0784,2518410.7017104,0
+AEE.US,D,20140922,000000,29.9814,30.0697,29.749,29.85,971642.36147501,0
+AEE.US,D,20140923,000000,29.8049,29.8872,29.6636,29.7333,1090633.1697221,0
+AEE.US,D,20140924,000000,29.8657,29.8657,29.5842,29.7176,975360.18692036,0
+AEE.US,D,20140925,000000,29.7822,29.9029,29.5322,29.5548,1224442.2553615,0
+AEE.US,D,20140926,000000,29.5165,29.6813,29.2145,29.5616,939426.98591413,0
+AEE.US,D,20140929,000000,29.495,29.8049,29.392,29.7656,1433069.773914,0
+AEE.US,D,20140930,000000,29.8941,30.1942,29.7411,29.8373,1604578.180601,0
+AEE.US,D,20141001,000000,29.8283,30.3011,29.8283,29.9539,1285718.0553236,0
+AEE.US,D,20141002,000000,29.8725,30.3158,29.8725,29.9392,1204112.5005879,0
+AEE.US,D,20141003,000000,30.0961,30.3255,29.7725,30.2687,1160224.6214964,0
+AEE.US,D,20141006,000000,30.2932,30.5365,30.2638,30.4737,3028236.1254254,0
+AEE.US,D,20141007,000000,30.4413,30.8788,30.4167,30.5806,2142201.6403737,0
+AEE.US,D,20141008,000000,30.5983,31.2689,30.5148,31.2455,2008541.4309042,0
+AEE.US,D,20141009,000000,31.1887,31.4387,30.3834,30.3903,2774406.3347482,0
+AEE.US,D,20141010,000000,30.5442,30.9797,30.4972,30.8003,2759540.1314657,0
+AEE.US,D,20141013,000000,30.7777,31.6171,30.7777,31.1593,3387153.1176721,0
+AEE.US,D,20141014,000000,31.2044,32.131,31.0631,31.6946,3631193.7903365,0
+AEE.US,D,20141015,000000,31.3593,31.6505,30.5365,31.2121,3294832.5575114,0
+AEE.US,D,20141016,000000,30.8935,30.9797,30.3669,30.8081,2847542.263003,0
+AEE.US,D,20141017,000000,30.9406,30.9797,30.3834,30.8788,2022222.7430271,0
+AEE.US,D,20141020,000000,30.9249,31.5171,30.8708,31.4946,1934590.7625147,0
+AEE.US,D,20141021,000000,31.5171,31.6505,31.3543,31.5103,1832255.7306868,0
+AEE.US,D,20141022,000000,31.6721,31.9123,31.4171,31.6789,1443444.1996082,0
+AEE.US,D,20141023,000000,31.876,32.131,31.6652,31.9202,1829789.0768875,0
+AEE.US,D,20141024,000000,31.9995,32.1634,31.8349,32.1016,939130.25327436,0
+AEE.US,D,20141027,000000,32.0937,32.1457,31.8506,32.0937,1107327.6947335,0
+AEE.US,D,20141028,000000,32.1457,32.436,32.0085,32.436,1074649.3754665,0
+AEE.US,D,20141029,000000,32.4213,32.5528,31.8349,32.2311,1340726.7803579,0
+AEE.US,D,20141030,000000,32.3017,33.1676,32.185,33.146,2358972.4814732,0
+AEE.US,D,20141031,000000,33.1833,33.2412,32.8067,32.9548,2414546.1201929,0
+AEE.US,D,20141103,000000,33.0362,33.6883,32.9244,33.5,2239929.6685368,0
+AEE.US,D,20141104,000000,33.4843,33.5962,32.8949,33.0048,1413842.3146169,0
+AEE.US,D,20141105,000000,33.1274,33.806,33.0519,33.7825,3141204.586695,0
+AEE.US,D,20141106,000000,34.3425,34.421,32.6076,33.0195,2655511.3782814,0
+AEE.US,D,20141107,000000,33.0195,33.7443,32.941,33.7109,1634608.3395055,0
+AEE.US,D,20141110,000000,33.5962,33.757,33.399,33.7197,1749909.8739015,0
+AEE.US,D,20141111,000000,33.7511,33.8914,33.5334,33.7109,1199021.1395215,0
+AEE.US,D,20141112,000000,33.4344,33.4628,32.9871,33.2509,2579595.7483909,0
+AEE.US,D,20141113,000000,33.2108,33.4628,32.8949,32.996,1684670.5008438,0
+AEE.US,D,20141114,000000,32.9166,33.0107,32.7469,32.8567,1950335.9470188,0
+AEE.US,D,20141117,000000,32.8146,33.555,32.8146,33.5167,1718239.0180301,0
+AEE.US,D,20141118,000000,33.5471,33.9453,33.3843,33.7276,2143847.4358396,0
+AEE.US,D,20141119,000000,33.5638,33.6413,33.2941,33.5,1364733.572585,0
+AEE.US,D,20141120,000000,33.3745,33.4432,33.0931,33.2038,1607387.4535308,0
+AEE.US,D,20141121,000000,33.5167,33.5716,33.0195,33.3382,1453221.0812237,0
+AEE.US,D,20141124,000000,33.3167,33.4245,33.0107,33.0656,1362977.6495413,0
+AEE.US,D,20141125,000000,33.1362,33.1362,32.74,32.996,2044874.3542293,0
+AEE.US,D,20141126,000000,33.146,33.2412,32.842,33.146,1406850.2331361,0
+AEE.US,D,20141128,000000,33.3225,33.806,33.2412,33.555,787076.69893834,0
+AEE.US,D,20141201,000000,33.3579,33.8914,33.146,33.6246,1732929.8329481,0
+AEE.US,D,20141202,000000,33.4344,34.056,33.303,33.8825,1624363.415685,0
+AEE.US,D,20141203,000000,33.8433,34.1934,33.7443,34.1335,1777654.8855697,0
+AEE.US,D,20141204,000000,34.1482,34.2267,33.7197,33.9227,2012530.4964944,0
+AEE.US,D,20141205,000000,33.6648,33.959,33.3314,33.6972,1874160.2936809,0
+AEE.US,D,20141208,000000,33.7453,34.5612,33.6717,34.5229,2117237.350041,0
+AEE.US,D,20141209,000000,34.42,34.6935,34.1444,34.4738,1775400.3293273,0
+AEE.US,D,20141210,000000,34.4895,34.7024,33.7982,33.8443,2637539.1694295,0
+AEE.US,D,20141211,000000,34.1983,34.4337,33.8521,34.0747,1444249.7624447,0
+AEE.US,D,20141212,000000,33.9786,34.3248,33.7109,33.7276,1405799.9423493,0
+AEE.US,D,20141215,000000,33.8149,34.0266,33.2235,33.3628,1935142.4201028,0
+AEE.US,D,20141216,000000,33.3961,34.0747,33.1215,33.5324,2013511.4476953,0
+AEE.US,D,20141217,000000,33.603,34.6494,33.603,34.622,2713326.3171461,0
+AEE.US,D,20141218,000000,34.6808,35.4094,34.5298,35.3693,2188813.1376123,0
+AEE.US,D,20141219,000000,35.378,35.8037,35.2976,35.4545,3478222.5061867,0
+AEE.US,D,20141222,000000,35.4545,35.7006,35.331,35.6859,2163891.674671,0
+AEE.US,D,20141223,000000,35.8213,36.1077,35.5918,35.8546,1429590.5582202,0
+AEE.US,D,20141224,000000,35.8546,36.9196,35.8546,36.8099,1569024.3079178,0
+AEE.US,D,20141226,000000,36.8952,37.5464,36.8952,37.3267,2340686.2050851,0
+AEE.US,D,20141229,000000,37.3434,37.8288,37.3434,37.6562,2581334.336538,0
+AEE.US,D,20141230,000000,37.5297,37.5464,36.8707,37.0511,1638667.7643814,0
+AEE.US,D,20141231,000000,37.1462,37.2502,36.2126,36.2519,1720479.2984753,0
+AEE.US,D,20150102,000000,36.3764,36.4401,35.7457,36.1401,3254003.7777989,0
+AEE.US,D,20150105,000000,36.1332,36.2666,35.6075,35.7771,3227517.0756752,0
+AEE.US,D,20150106,000000,35.8615,36.3989,35.3065,35.3614,3746492.2656331,0
+AEE.US,D,20150107,000000,35.3614,35.8037,35.2211,35.635,3682103.3222028,0
+AEE.US,D,20150108,000000,35.943,36.0537,35.731,35.7624,2118744.4663351,0
+AEE.US,D,20150109,000000,35.7771,35.7771,35.2054,35.3614,1469490.3914213,0
+AEE.US,D,20150112,000000,35.386,35.4899,35.0809,35.2211,1251453.0831788,0
+AEE.US,D,20150113,000000,35.4644,36.0704,35.2525,35.5271,2382946.6433071,0
+AEE.US,D,20150114,000000,35.4241,35.9203,35.3399,35.8546,1687119.8197466,0
+AEE.US,D,20150115,000000,35.943,36.2596,35.7547,36.1851,1715721.379241,0
+AEE.US,D,20150116,000000,36.2038,36.5951,35.991,36.5715,1263108.251813,0
+AEE.US,D,20150120,000000,36.7461,36.7854,35.8969,36.3548,2592672.3785366,0
+AEE.US,D,20150121,000000,36.2519,36.5657,35.935,36.5107,1746601.9677728,0
+AEE.US,D,20150122,000000,36.6618,36.7765,36.1175,36.3813,1590846.9031882,0
+AEE.US,D,20150123,000000,36.494,36.7608,36.3764,36.4078,1272868.8182317,0
+AEE.US,D,20150126,000000,36.2342,36.3764,35.9283,36.3107,1715710.1625433,0
+AEE.US,D,20150127,000000,36.2126,36.6745,36.1616,36.3107,1554165.2425339,0
+AEE.US,D,20150128,000000,36.2881,36.7196,35.7457,35.8351,1736719.037379,0
+AEE.US,D,20150129,000000,35.8802,36.6274,35.7694,36.549,1435277.4239659,0
+AEE.US,D,20150130,000000,36.3685,36.4608,35.535,35.582,2410297.0311554,0
+AEE.US,D,20150202,000000,35.7694,35.8802,35.173,35.6859,2025410.3245801,0
+AEE.US,D,20150203,000000,35.6291,35.8802,35.5203,35.7006,2843583.7884064,0
+AEE.US,D,20150204,000000,35.5203,35.737,34.9396,35.03,2480005.7484059,0
+AEE.US,D,20150205,000000,35.1887,35.5644,35.03,35.4644,1872545.0892088,0
+AEE.US,D,20150206,000000,35.2741,35.2741,33.5324,33.703,2516801.6154369,0
+AEE.US,D,20150209,000000,33.7737,33.9002,32.8136,33.1627,4037806.2207018,0
+AEE.US,D,20150210,000000,33.2147,34.0964,33.1569,34.06,2636453.18915,0
+AEE.US,D,20150211,000000,33.8236,33.909,33.3491,33.3804,2380019.0852012,0
+AEE.US,D,20150212,000000,33.3804,33.6167,33.0666,33.5236,2668239.271098,0
+AEE.US,D,20150213,000000,33.3716,33.4481,32.3772,32.642,2762131.1886397,0
+AEE.US,D,20150217,000000,32.5802,33.2235,32.3271,32.7469,3452024.3791044,0
+AEE.US,D,20150218,000000,32.7911,33.6815,32.6567,33.6119,2171432.3546404,0
+AEE.US,D,20150219,000000,33.6648,33.8236,33.2147,33.404,1674463.3059157,0
+AEE.US,D,20150220,000000,33.404,33.7894,33.3549,33.7668,3418558.8515973,0
+AEE.US,D,20150223,000000,33.7364,33.9424,33.5324,33.8845,2909741.9109775,0
+AEE.US,D,20150224,000000,33.7737,34.1895,33.7364,33.7835,3250823.3341445,0
+AEE.US,D,20150225,000000,33.9708,34.7563,33.7668,33.8933,4113944.1451474,0
+AEE.US,D,20150226,000000,34.0797,34.1836,33.404,33.4226,2070754.3349761,0
+AEE.US,D,20150227,000000,33.4736,33.4815,33.1873,33.3274,2308733.9120707,0
+AEE.US,D,20150302,000000,33.2382,33.3274,32.7067,33.1569,3766240.7915245,0
+AEE.US,D,20150303,000000,33.2304,33.2304,32.7126,33.1569,2015592.6549729,0
+AEE.US,D,20150304,000000,32.9558,33.046,32.6832,32.8136,2135722.4678889,0
+AEE.US,D,20150305,000000,32.941,33.3157,32.9096,33.1303,1493593.0354289,0
+AEE.US,D,20150306,000000,32.6047,32.6567,32.0222,32.1801,3022944.9031995,0
+AEE.US,D,20150309,000000,32.387,32.744,32.1546,32.639,2409508.8032154,0
+AEE.US,D,20150310,000000,32.4645,33.0901,32.3958,32.9166,5091137.7522955,0
+AEE.US,D,20150311,000000,32.9009,32.9881,32.2595,32.3291,3483621.8165908,0
+AEE.US,D,20150312,000000,32.4977,33.3098,32.4409,33.1587,2040890.3871379,0
+AEE.US,D,20150313,000000,33.0392,33.2038,32.2438,33.2038,1574381.8106303,0
+AEE.US,D,20150316,000000,32.8116,33.4599,32.7891,33.2402,1731104.5703186,0
+AEE.US,D,20150317,000000,33.2088,33.6099,33.0901,33.2038,1460622.0623214,0
+AEE.US,D,20150318,000000,33.2579,34.2277,32.9813,33.9796,1905714.903776,0
+AEE.US,D,20150319,000000,33.8854,34.2032,33.3588,33.5304,1825966.2223635,0
+AEE.US,D,20150320,000000,33.7109,34.0042,33.5128,33.861,2644086.6618005,0
+AEE.US,D,20150323,000000,33.861,34.0542,33.6315,33.6638,1954717.5970294,0
+AEE.US,D,20150324,000000,33.5688,33.861,32.9253,33.0823,2803199.5978036,0
+AEE.US,D,20150325,000000,33.1313,33.3922,32.8852,32.9088,2757975.9119831,0
+AEE.US,D,20150326,000000,32.9166,33.1146,32.4341,32.5027,2516594.616379,0
+AEE.US,D,20150327,000000,32.6174,32.9656,32.5027,32.8567,1897146.3664152,0
+AEE.US,D,20150330,000000,32.9734,33.602,32.8567,33.401,1656897.9572811,0
+AEE.US,D,20150331,000000,33.401,33.8953,33.2656,33.4962,2412620.9269837,0
+AEE.US,D,20150401,000000,33.504,33.6638,33.0539,33.6315,1491488.3750561,0
+AEE.US,D,20150402,000000,33.5775,33.7903,33.4706,33.5688,1622002.8106641,0
+AEE.US,D,20150406,000000,33.6226,34.1335,33.6226,33.6883,2568247.5093945,0
+AEE.US,D,20150407,000000,33.6805,33.6805,33.1587,33.1804,2634076.2689324,0
+AEE.US,D,20150408,000000,33.198,33.3098,32.8646,33.1146,2410641.6896855,0
+AEE.US,D,20150409,000000,33.0392,33.1656,32.7597,33.0597,1926203.7317171,0
+AEE.US,D,20150410,000000,33.2402,33.5688,33.0901,33.4373,1201983.3674202,0
+AEE.US,D,20150413,000000,33.3392,33.4883,32.9881,32.9969,1163564.1383185,0
+AEE.US,D,20150414,000000,33.1587,33.3755,33.047,33.1716,1148317.5870133,0
+AEE.US,D,20150415,000000,33.2579,33.6707,33.1058,33.1412,1806767.3146605,0
+AEE.US,D,20150416,000000,33.0392,33.1235,32.6625,32.7969,2108715.7188707,0
+AEE.US,D,20150417,000000,32.6881,33.0058,32.5124,32.6459,1510260.0285458,0
+AEE.US,D,20150420,000000,32.744,33.504,32.744,33.0597,1392003.4041497,0
+AEE.US,D,20150421,000000,33.0754,33.351,32.8949,32.9813,1884239.0064352,0
+AEE.US,D,20150422,000000,33.0823,33.2402,32.8852,33.0823,2163516.4251471,0
+AEE.US,D,20150423,000000,33.1058,33.5374,33.0293,33.2656,1488088.6959462,0
+AEE.US,D,20150424,000000,33.25,33.9198,33.1509,33.5932,1032436.8631349,0
+AEE.US,D,20150427,000000,33.9198,34.0042,33.2402,33.2745,2371465.8433373,0
+AEE.US,D,20150428,000000,33.1235,33.654,33.0392,33.5775,1492602.9069298,0
+AEE.US,D,20150429,000000,33.25,33.504,33.0597,33.2088,1647450.4386988,0
+AEE.US,D,20150430,000000,33.1058,33.198,32.2909,32.4977,2526295.02051,0
+AEE.US,D,20150501,000000,32.5851,32.7891,32.284,32.7047,1343207.7099543,0
+AEE.US,D,20150504,000000,32.7361,33.2843,32.7361,33.0136,1082682.570436,0
+AEE.US,D,20150505,000000,32.8852,32.9656,32.1948,32.2192,1780363.20822,0
+AEE.US,D,20150506,000000,32.1869,32.3792,31.6338,32.0437,2058576.060348,0
+AEE.US,D,20150507,000000,31.8947,32.5851,31.5133,32.0673,4387094.187803,0
+AEE.US,D,20150508,000000,32.4409,32.7047,31.8721,32.0584,2478296.7315528,0
+AEE.US,D,20150511,000000,31.982,32.387,31.8947,31.9898,2282018.7971934,0
+AEE.US,D,20150512,000000,31.7771,32.0055,31.6241,31.9574,1969006.650229,0
+AEE.US,D,20150513,000000,32.0761,32.2036,31.4799,31.6162,1419748.415818,0
+AEE.US,D,20150514,000000,31.8045,32.0055,31.6946,31.9574,1754409.8090881,0
+AEE.US,D,20150515,000000,32.0516,32.3369,31.9653,32.1801,1203383.415236,0
+AEE.US,D,20150518,000000,32.0202,32.4821,32.0202,32.3703,1365865.4393552,0
+AEE.US,D,20150519,000000,32.1948,32.4566,32.1016,32.3369,1379036.9015817,0
+AEE.US,D,20150520,000000,32.3448,32.7116,32.2752,32.4821,1465806.2160691,0
+AEE.US,D,20150521,000000,32.4566,32.5301,32.1801,32.284,1456971.5370624,0
+AEE.US,D,20150522,000000,32.2683,32.3792,31.9653,32.2683,937425.31522043,0
+AEE.US,D,20150526,000000,32.284,32.284,31.7594,32.0055,1391117.2850295,0
+AEE.US,D,20150527,000000,32.0349,32.1016,31.8299,32.0584,1375080.4663847,0
+AEE.US,D,20150528,000000,32.0673,32.2115,31.8545,32.1016,1254929.2397731,0
+AEE.US,D,20150529,000000,32.1094,32.2115,31.7848,31.932,1498289.7726755,0
+AEE.US,D,20150601,000000,31.9487,32.1389,31.8113,31.925,1294205.0167009,0
+AEE.US,D,20150602,000000,31.7505,31.7594,31.161,31.4495,1866627.7713099,0
+AEE.US,D,20150603,000000,31.3603,31.5133,30.8454,31.2024,2023000.7739692,0
+AEE.US,D,20150604,000000,31.0581,31.3603,30.9738,31.0287,1444118.2211714,0
+AEE.US,D,20150605,000000,30.6805,30.7493,30.3873,30.457,1752268.4395228,0
+AEE.US,D,20150608,000000,30.5071,30.6325,30.41,30.4315,1379583.4606707,0
+AEE.US,D,20150609,000000,30.402,30.6325,30.354,30.3873,1673126.479487,0
+AEE.US,D,20150610,000000,30.4727,30.7443,30.3275,30.3364,2730288.0035033,0
+AEE.US,D,20150611,000000,30.5295,30.7777,30.4795,30.7276,1515032.2235771,0
+AEE.US,D,20150612,000000,30.5295,30.6835,30.2864,30.3041,1272023.4871034,0
+AEE.US,D,20150615,000000,30.2864,30.4638,30.1569,30.2697,1508205.333463,0
+AEE.US,D,20150616,000000,30.1746,30.3442,30.0059,30.3364,1573763.8725558,0
+AEE.US,D,20150617,000000,30.3364,30.6581,30.2501,30.5599,1332092.9822104,0
+AEE.US,D,20150618,000000,30.6325,31.0738,30.5933,30.9209,1439656.0148771,0
+AEE.US,D,20150619,000000,30.9209,31.0983,30.6914,30.6972,1556812.3831966,0
+AEE.US,D,20150622,000000,30.5846,30.8905,30.5689,30.7365,1400396.553146,0
+AEE.US,D,20150623,000000,30.6491,30.762,30.2864,30.2961,1380430.8311987,0
+AEE.US,D,20150624,000000,30.3098,30.4638,30.2785,30.3098,2324937.9614817,0
+AEE.US,D,20150625,000000,30.4638,30.4795,30.0921,30.0991,1742893.3196257,0
+AEE.US,D,20150626,000000,30.056,30.3188,29.8931,30.2697,1235379.5553414,0
+AEE.US,D,20150629,000000,30.2648,30.6581,30.1059,30.1216,1993036.8955513,0
+AEE.US,D,20150630,000000,30.3619,30.4638,30.1569,30.2354,2538432.5071462,0
+AEE.US,D,20150701,000000,30.2864,30.4982,30.1275,30.4727,1691170.0673246,0
+AEE.US,D,20150702,000000,30.7365,31.0278,30.6404,30.8905,1671850.8350459,0
+AEE.US,D,20150706,000000,30.8189,31.0111,30.6247,30.9376,1462085.3315244,0
+AEE.US,D,20150707,000000,31.1082,31.828,31.0572,31.7751,2372298.9380684,0
+AEE.US,D,20150708,000000,31.6122,31.8368,31.4121,31.5161,1407001.1487054,0
+AEE.US,D,20150709,000000,31.5623,31.7163,30.8905,31.0347,1479043.958782,0
+AEE.US,D,20150710,000000,31.0278,31.5554,30.8982,31.3063,1505715.2265684,0
+AEE.US,D,20150713,000000,31.4121,31.5014,31.0278,31.2191,1385441.6359816,0
+AEE.US,D,20150714,000000,31.2445,31.3877,31.0818,31.1787,1197862.7605566,0
+AEE.US,D,20150715,000000,31.1787,31.2975,30.9846,31.2837,863717.33538175,0
+AEE.US,D,20150716,000000,31.2837,31.9153,31.2837,31.8192,1345934.3872008,0
+AEE.US,D,20150717,000000,31.6839,31.8437,31.5161,31.6024,2018335.6474161,0
+AEE.US,D,20150720,000000,31.5554,31.5554,31.1396,31.3877,1222296.8069968,0
+AEE.US,D,20150721,000000,31.3317,31.3877,30.8905,31.0522,1023249.3679997,0
+AEE.US,D,20150722,000000,31.0738,31.3239,30.9797,31.02,1688426.0551816,0
+AEE.US,D,20150723,000000,30.9306,30.964,30.4227,30.7042,1749373.5118103,0
+AEE.US,D,20150724,000000,30.7365,30.9797,30.5933,30.9129,1389678.4886216,0
+AEE.US,D,20150727,000000,30.9306,31.4288,30.8571,31.3063,1061888.8522567,0
+AEE.US,D,20150728,000000,31.5554,31.6388,31.2769,31.5623,2273837.745754,0
+AEE.US,D,20150729,000000,31.5083,31.8368,31.2975,31.8094,1547284.3083306,0
+AEE.US,D,20150730,000000,31.725,32.086,31.5721,31.9094,1665245.2197867,0
+AEE.US,D,20150731,000000,32.1889,33.1696,31.9153,32.9597,3450512.1643115,0
+AEE.US,D,20150803,000000,33.1029,33.6413,33.0803,33.3657,2861914.9315855,0
+AEE.US,D,20150804,000000,33.248,33.2911,32.842,32.9038,2294273.549306,0
+AEE.US,D,20150805,000000,33.0342,33.3461,32.9106,33.1873,1639820.0251476,0
+AEE.US,D,20150806,000000,33.202,33.4893,32.8881,33.4529,1355777.5493029,0
+AEE.US,D,20150807,000000,33.3745,33.962,33.1784,33.7952,1219177.5453301,0
+AEE.US,D,20150810,000000,33.8041,34.0189,33.4716,33.5531,1649166.5934504,0
+AEE.US,D,20150811,000000,33.5441,33.9414,33.401,33.7785,2695496.8662652,0
+AEE.US,D,20150812,000000,33.8658,34.2767,33.5795,34.2209,4569481.7715818,0
+AEE.US,D,20150813,000000,32.8881,34.2914,32.8881,34.1953,2103959.839036,0
+AEE.US,D,20150814,000000,34.1139,34.3582,33.9472,34.2914,2998707.6588192,0
+AEE.US,D,20150817,000000,34.3238,34.9907,34.1953,34.823,2216376.6427176,0
+AEE.US,D,20150818,000000,34.6925,34.8691,34.5014,34.6631,2407071.7207101,0
+AEE.US,D,20150819,000000,34.519,35.0201,34.3238,34.9436,2191326.6976023,0
+AEE.US,D,20150820,000000,34.7239,35.182,34.6554,34.7485,1725441.1576681,0
+AEE.US,D,20150821,000000,34.6554,34.7906,34.0992,34.1071,2743334.0426551,0
+AEE.US,D,20150824,000000,32.8322,33.6835,32.4802,32.638,3850800.4165604,0
+AEE.US,D,20150825,000000,33.2559,33.2559,31.8937,31.9094,3426958.1187925,0
+AEE.US,D,20150826,000000,32.3261,32.6164,31.8192,32.5361,3521433.3046158,0
+AEE.US,D,20150827,000000,32.7518,32.9283,32.3017,32.9106,3050437.0293191,0
+AEE.US,D,20150828,000000,32.9764,33.0637,32.5017,32.9519,1965862.9157671,0
+AEE.US,D,20150831,000000,32.8499,32.9038,32.0065,32.3261,3205981.0160466,0
+AEE.US,D,20150901,000000,31.6024,32.0604,31.2024,31.3877,3016408.6275263,0
+AEE.US,D,20150902,000000,31.7397,31.7751,31.0013,31.3563,2192572.7707494,0
+AEE.US,D,20150903,000000,31.371,31.6201,31.3239,31.4926,1415102.663561,0
+AEE.US,D,20150904,000000,31.1787,31.2191,30.7709,30.9376,1958882.0509841,0
+AEE.US,D,20150908,000000,31.376,31.6338,31.2014,31.6112,1679970.7044978,0
+AEE.US,D,20150909,000000,31.6112,31.725,31.1346,31.1887,2070366.8490547,0
+AEE.US,D,20150910,000000,31.0522,31.5544,30.9376,31.164,1528259.7692922,0
+AEE.US,D,20150911,000000,31.0915,31.4809,31.0278,31.4809,1816347.3942159,0
+AEE.US,D,20150914,000000,31.4986,31.8045,31.4553,31.6112,1786876.0307981,0
+AEE.US,D,20150915,000000,31.6112,31.9035,31.3847,31.7908,1701670.9357931,0
+AEE.US,D,20150916,000000,31.8045,32.2262,31.7163,32.1869,1659624.6345277,0
+AEE.US,D,20150917,000000,32.1948,33.3088,32.131,32.8764,3239529.1392371,0
+AEE.US,D,20150918,000000,32.6233,33.0323,32.5685,32.74,3615312.9857601,0
+AEE.US,D,20150921,000000,32.8617,33.301,32.7557,33.1019,2101441.1805472,0
+AEE.US,D,20150922,000000,32.8617,33.0784,32.7704,32.845,1967404.7018542,0
+AEE.US,D,20150923,000000,32.845,33.1539,32.7322,33.0852,1383564.3686626,0
+AEE.US,D,20150924,000000,33.0068,33.403,32.7871,33.2921,2082463.5476994,0
+AEE.US,D,20150925,000000,33.3863,33.9247,33.0852,33.5491,2116853.9429188,0
+AEE.US,D,20150928,000000,33.5658,33.9061,33.4471,33.6883,2147046.2340903,0
+AEE.US,D,20150929,000000,33.6972,33.8904,33.4539,33.8099,1677132.8799739,0
+AEE.US,D,20150930,000000,33.9786,34.2944,33.759,34.2797,1877019.5319007,0
+AEE.US,D,20151001,000000,34.3101,34.418,33.6216,33.8825,2431539.4172436,0
+AEE.US,D,20151002,000000,34.2238,34.3188,33.7765,34.3188,1286244.2204168,0
+AEE.US,D,20151005,000000,34.4248,34.6631,34.0914,34.5632,1413763.7977327,0
+AEE.US,D,20151006,000000,34.4984,34.6023,34.1258,34.3101,1131364.0582546,0
+AEE.US,D,20151007,000000,34.418,34.4738,34.1159,34.2316,1269393.6813371,0
+AEE.US,D,20151008,000000,34.1415,35.0407,34.062,34.97,2430059.8328438,0
+AEE.US,D,20151009,000000,34.978,35.0652,34.6925,34.97,2645483.6505169,0
+AEE.US,D,20151012,000000,35.0318,35.4722,34.9867,35.4535,1771100.2553002,0
+AEE.US,D,20151013,000000,35.3663,35.5213,35.1299,35.3987,2808127.8069033,0
+AEE.US,D,20151014,000000,35.4535,35.6468,35.1446,35.1877,1861186.6532144,0
+AEE.US,D,20151015,000000,35.3584,35.731,35.1877,35.6321,1143817.6518267,0
+AEE.US,D,20151016,000000,35.8233,36.04,35.6114,35.7634,1331000.883732,0
+AEE.US,D,20151019,000000,35.6565,35.9263,35.4722,35.9184,1596382.8533646,0
+AEE.US,D,20151020,000000,35.8056,36.1037,35.6565,35.942,1297477.2333367,0
+AEE.US,D,20151021,000000,36.0479,36.2117,35.7457,35.8056,1164162.7020971,0
+AEE.US,D,20151022,000000,35.8655,36.1773,35.838,36.088,1753954.0032805,0
+AEE.US,D,20151023,000000,36.0135,36.1371,35.4221,35.6752,1607832.0426405,0
+AEE.US,D,20151026,000000,35.731,36.0302,35.4535,36.0135,1902173.4863949,0
+AEE.US,D,20151027,000000,35.9027,36.2342,35.8851,36.0803,1636932.2353338,0
+AEE.US,D,20151028,000000,36.04,36.2596,35.2829,35.7076,1873932.9006271,0
+AEE.US,D,20151029,000000,35.536,35.5761,34.8318,35.2054,2281595.6217793,0
+AEE.US,D,20151030,000000,35.3427,35.5604,35.1446,35.4221,1761722.0763038,0
+AEE.US,D,20151102,000000,35.4368,35.6996,35.1877,35.6193,1764411.0246581,0
+AEE.US,D,20151103,000000,35.4899,35.6565,35.3173,35.5761,1447717.7614407,0
+AEE.US,D,20151104,000000,35.5958,35.942,35.5958,35.8517,1310844.4779234,0
+AEE.US,D,20151105,000000,35.8056,36.0557,35.6321,35.6996,2197006.4254494,0
+AEE.US,D,20151106,000000,35.4976,36.0803,34.2052,34.5072,3015411.3611286,0
+AEE.US,D,20151109,000000,34.3455,35.0584,33.962,34.9867,2638544.5934255,0
+AEE.US,D,20151110,000000,34.9466,35.586,34.9466,35.529,2022032.0591658,0
+AEE.US,D,20151111,000000,35.6036,36.0058,35.586,35.8596,1907101.6954945,0
+AEE.US,D,20151112,000000,35.8449,36.0969,35.2054,35.2751,2547943.2471157,0
+AEE.US,D,20151113,000000,35.384,35.7547,34.8788,34.978,2556452.6418886,0
+AEE.US,D,20151116,000000,35.0652,35.6389,34.8878,35.6271,3730234.1721332,0
+AEE.US,D,20151117,000000,35.536,35.9497,34.6631,34.7573,4009409.6208659,0
+AEE.US,D,20151118,000000,34.7328,35.1084,34.3622,35.0495,2942165.3052962,0
+AEE.US,D,20151119,000000,35.2124,35.6114,35.171,35.4368,2811447.9494293,0
+AEE.US,D,20151120,000000,35.6271,35.9596,35.5761,35.7714,3628753.6487318,0
+AEE.US,D,20151123,000000,35.7076,35.8233,35.0848,35.1446,1963333.0405806,0
+AEE.US,D,20151124,000000,35.0084,35.1446,34.6701,35.0495,1794400.3955707,0
+AEE.US,D,20151125,000000,35.0652,35.171,34.9102,35.0014,1428294.5197833,0
+AEE.US,D,20151127,000000,35.1005,35.2378,34.9623,35.124,811131.4170557,0
+AEE.US,D,20151130,000000,35.2378,35.737,35.2124,35.4899,3642685.8070037,0
+AEE.US,D,20151201,000000,35.684,35.7547,35.2378,35.5437,2417692.9137542,0
+AEE.US,D,20151202,000000,35.6321,35.6321,34.6867,34.7328,2377434.1462259,0
+AEE.US,D,20151203,000000,34.5799,34.7239,34.0443,34.264,3886795.8192541,0
+AEE.US,D,20151204,000000,34.4484,35.179,34.418,35.1446,3342797.1963756,0
+AEE.US,D,20151207,000000,35.0534,35.2338,34.8898,35.1927,2301712.259296,0
+AEE.US,D,20151208,000000,35.1269,35.2732,34.7495,35.0034,2856104.6821649,0
+AEE.US,D,20151209,000000,34.825,35.2181,34.7014,34.8721,2563739.4166095,0
+AEE.US,D,20151210,000000,34.8721,34.9396,34.0306,34.161,2403056.1429251,0
+AEE.US,D,20151211,000000,34.0042,34.4631,33.8483,34.1699,2024786.2683067,0
+AEE.US,D,20151214,000000,34.1532,34.3051,33.9158,34.2336,2618697.156654,0
+AEE.US,D,20151215,000000,34.3973,34.619,34.2424,34.3502,2276683.7278763,0
+AEE.US,D,20151216,000000,34.6103,35.3163,34.4297,35.2181,2190355.9433992,0
+AEE.US,D,20151217,000000,35.2662,36.0851,35.2181,36.0606,3821373.9199335,0
+AEE.US,D,20151218,000000,35.8615,35.9135,35.2261,35.382,4263865.5072161,0
+AEE.US,D,20151221,000000,35.4448,35.6478,34.9396,35.1045,1800124.9902088,0
+AEE.US,D,20151222,000000,35.2024,35.4525,34.7573,35.382,1856902.894384,0
+AEE.US,D,20151223,000000,35.5124,35.9939,35.4967,35.9135,1367644.8154939,0
+AEE.US,D,20151224,000000,35.8399,35.8802,35.7016,35.7724,422196.50230212,0
+AEE.US,D,20151228,000000,35.7173,36.0773,35.6849,36.0704,1087940.1425687,0
+AEE.US,D,20151229,000000,36.1567,36.396,36.0519,36.1351,1307896.5258218,0
+AEE.US,D,20151230,000000,36.1812,36.3401,35.9724,36.0362,1214020.9234768,0
+AEE.US,D,20151231,000000,35.9939,36.0362,35.1486,35.4055,2540188.4301899,0
+AEE.US,D,20160104,000000,35.3242,35.3987,34.8721,35.2438,3253222.6877575,0
+AEE.US,D,20160105,000000,35.2338,35.7016,34.6867,35.6575,2803145.5537146,0
+AEE.US,D,20160106,000000,35.4144,35.9811,35.3408,35.889,2410862.9645404,0
+AEE.US,D,20160107,000000,35.6036,36.0979,35.5437,35.9135,3895279.721532,0
+AEE.US,D,20160108,000000,35.938,36.0773,35.5673,35.6331,2612041.576105,0
+AEE.US,D,20160111,000000,35.6575,35.9135,35.5507,35.6399,2732613.9387311,0
+AEE.US,D,20160112,000000,35.739,35.739,35.2024,35.529,2194285.8664016,0
+AEE.US,D,20160113,000000,35.6575,35.8292,35.2575,35.332,2763493.5075633,0
+AEE.US,D,20160114,000000,35.2662,36.0096,35.1045,35.7988,1824092.0141439,0
+AEE.US,D,20160115,000000,35.3163,35.7851,35.1416,35.6331,2454291.9787252,0
+AEE.US,D,20160119,000000,36.0362,36.0362,35.332,35.586,4903184.6470465,0
+AEE.US,D,20160120,000000,35.536,35.6281,33.9865,34.6691,4517765.6571792,0
+AEE.US,D,20160121,000000,34.6691,34.82,34.2013,34.5042,2573241.9989807,0
+AEE.US,D,20160122,000000,34.6867,35.23,34.4798,35.174,2285925.2671005,0
+AEE.US,D,20160125,000000,35.2662,35.2888,34.8397,34.9496,2177809.5571459,0
+AEE.US,D,20160126,000000,35.0171,35.5604,34.8475,35.0171,1980054.0777866,0
+AEE.US,D,20160127,000000,35.0348,35.5918,34.8407,35.382,2260568.3923475,0
+AEE.US,D,20160128,000000,35.332,36.1194,35.0113,35.9135,1877101.1078841,0
+AEE.US,D,20160129,000000,36.2813,36.8285,36.1018,36.7912,2933549.861745,0
+AEE.US,D,20160201,000000,36.6343,37.5199,36.6,37.3943,2250719.1120467,0
+AEE.US,D,20160202,000000,37.2874,38.0837,37.1266,37.9867,3201622.8191312,0
+AEE.US,D,20160203,000000,38.3064,39.2291,38.272,38.7623,5513565.7264507,0
+AEE.US,D,20160204,000000,38.625,38.8124,37.8886,38.1074,3702085.3593468,0
+AEE.US,D,20160205,000000,37.8189,38.2809,37.2963,38.074,3628501.782883,0
+AEE.US,D,20160208,000000,38.1848,38.4466,37.3041,37.8122,2905427.5611532,0
+AEE.US,D,20160209,000000,37.6169,38.0837,37.5434,37.7396,2790473.7443867,0
+AEE.US,D,20160210,000000,37.6983,38.0593,37.1345,37.8356,3109880.4287532,0
+AEE.US,D,20160211,000000,37.8042,38.0279,37.1305,37.157,1896048.1497382,0
+AEE.US,D,20160212,000000,37.109,37.4345,36.7226,37.0589,1384811.4615095,0
+AEE.US,D,20160216,000000,37.1188,37.3629,36.7814,37.3306,2650066.1813868,0
+AEE.US,D,20160217,000000,37.3041,37.3208,37.0099,37.109,2002459.9413386,0
+AEE.US,D,20160218,000000,37.0589,38.1573,36.9844,37.9043,4754429.8215409,0
+AEE.US,D,20160219,000000,37.5199,38.2377,36.9363,37.3472,5084274.1529888,0
+AEE.US,D,20160222,000000,37.312,37.9681,37.2335,37.864,2925164.8703469,0
+AEE.US,D,20160223,000000,37.6258,38.1916,37.4776,38.0994,1901840.0445626,0
+AEE.US,D,20160224,000000,38.1074,38.9516,37.9337,38.8859,3468098.9266417,0
+AEE.US,D,20160225,000000,39.035,39.4929,38.9262,39.4184,2574680.7953887,0
+AEE.US,D,20160226,000000,39.1811,39.2291,38.0583,38.074,3254965.3547037,0
+AEE.US,D,20160229,000000,38.0024,38.8527,37.9268,38.4544,3187317.4507349,0
+AEE.US,D,20160301,000000,38.6467,38.9359,38.1074,38.4368,2339649.1703955,0
+AEE.US,D,20160302,000000,38.1916,38.476,37.312,38.4613,2500076.4994319,0
+AEE.US,D,20160303,000000,38.476,38.4917,37.864,38.4917,1820031.5695681,0
+AEE.US,D,20160304,000000,38.3161,38.983,38.0994,38.778,2266545.8725342,0
+AEE.US,D,20160307,000000,38.7015,39.2067,38.5956,38.9496,1767848.4326603,0
+AEE.US,D,20160308,000000,38.9653,39.5764,38.7919,39.546,2096511.9517478,0
+AEE.US,D,20160309,000000,39.5029,40.002,39.4782,39.8892,1602375.6290481,0
+AEE.US,D,20160310,000000,39.8333,39.9579,39.1636,39.6165,3606381.4352729,0
+AEE.US,D,20160311,000000,39.645,40.0833,39.5607,39.8509,2018556.9222712,0
+AEE.US,D,20160314,000000,39.6784,40.0068,39.5764,39.9333,1663553.5378301,0
+AEE.US,D,20160315,000000,39.8245,40.106,39.6352,39.8156,2017494.3950869,0
+AEE.US,D,20160316,000000,39.7146,40.1471,39.2871,40.0215,2115981.079896,0
+AEE.US,D,20160317,000000,39.9333,40.5149,39.8578,40.4129,1903583.7312086,0
+AEE.US,D,20160318,000000,40.5197,40.8434,40.0128,40.4776,3522138.9368726,0
+AEE.US,D,20160321,000000,40.404,40.5648,39.8019,40.3109,1558291.9675963,0
+AEE.US,D,20160322,000000,40.3717,40.6012,40.0971,40.3874,2077835.1303389,0
+AEE.US,D,20160323,000000,40.303,40.6346,40.0893,40.4865,1832353.6218669,0
+AEE.US,D,20160324,000000,40.3452,40.7208,40.2609,40.7022,1427788.748686,0
+AEE.US,D,20160328,000000,40.8984,41.0395,40.4295,40.66,1010863.0746139,0
+AEE.US,D,20160329,000000,40.66,41.2386,40.6189,41.2298,1643438.939713,0
+AEE.US,D,20160330,000000,41.2386,41.2386,40.8179,41.1131,1962715.1025061,0
+AEE.US,D,20160331,000000,41.0896,41.4524,40.7835,41.4034,3065172.7110281,0
+AEE.US,D,20160401,000000,41.4034,41.8015,41.1131,41.7661,1713347.5181229,0
+AEE.US,D,20160404,000000,41.7928,42.1968,41.6289,42.0045,3200423.6521747,0
+AEE.US,D,20160405,000000,41.9339,41.9741,40.8905,40.9238,2796725.5238178,0
+AEE.US,D,20160406,000000,40.8738,40.9728,40.5845,40.9503,1588124.3047409,0
+AEE.US,D,20160407,000000,40.7257,41.1131,40.5012,40.6267,2409982.9636191,0
+AEE.US,D,20160408,000000,40.8257,42.1468,40.2472,40.3109,6015550.6784572,0
+AEE.US,D,20160411,000000,40.3795,40.6012,40.1147,40.2305,2741900.3447462,0
+AEE.US,D,20160412,000000,40.3109,40.3795,40.0128,40.2559,2170422.8518453,0
+AEE.US,D,20160413,000000,40.3275,40.3275,39.7715,39.9147,1758259.1758067,0
+AEE.US,D,20160414,000000,39.8245,40.0893,39.7146,39.9579,1180982.650183,0
+AEE.US,D,20160415,000000,40.0971,40.3531,39.8804,40.2736,1278412.9260064,0
+AEE.US,D,20160418,000000,40.2805,40.5933,40.0893,40.5619,1533278.7316735,0
+AEE.US,D,20160419,000000,40.5757,40.7169,40.3109,40.5933,1470434.6334297,0
+AEE.US,D,20160420,000000,40.5197,40.6511,39.2871,39.3292,1739455.9116235,0
+AEE.US,D,20160421,000000,39.2371,39.3028,38.2534,38.4035,1721878.3265913,0
+AEE.US,D,20160422,000000,38.5281,38.8084,38.3378,38.4691,1806743.8615653,0
+AEE.US,D,20160425,000000,38.4123,38.8173,38.3445,38.8173,2661916.1126815,0
+AEE.US,D,20160426,000000,38.8654,38.9977,38.5358,38.6839,2106919.0078354,0
+AEE.US,D,20160427,000000,38.8084,39.2371,38.4848,39.0575,2251090.2827714,0
+AEE.US,D,20160428,000000,38.6918,39.4351,38.4691,39.4136,1851524.9976755,0
+AEE.US,D,20160429,000000,39.2154,39.7146,38.9095,39.6695,2556446.5236898,0
+AEE.US,D,20160502,000000,39.7097,40.1226,39.5009,39.7862,2294457.0952687,0
+AEE.US,D,20160503,000000,39.8245,40.2883,39.8245,40.1226,1923772.7674106,0
+AEE.US,D,20160504,000000,40.0569,40.6757,39.8656,40.2736,3020856.5580234,0
+AEE.US,D,20160505,000000,40.1951,40.7169,40.0215,40.3952,2033628.0852121,0
+AEE.US,D,20160506,000000,40.3531,40.3531,39.5195,39.8245,1934992.5242332,0
+AEE.US,D,20160509,000000,39.898,40.1226,39.7097,40.0215,1746121.6891704,0
+AEE.US,D,20160510,000000,40.0971,40.3795,39.9981,40.2128,1655933.321277,0
+AEE.US,D,20160511,000000,40.1883,40.4933,39.6165,39.7941,3988670.9664754,0
+AEE.US,D,20160512,000000,39.7587,40.303,39.1312,39.7685,4663617.397374,0
+AEE.US,D,20160513,000000,39.7685,39.9422,39.3213,39.7225,1911082.6034865,0
+AEE.US,D,20160516,000000,39.6165,39.8098,39.3508,39.5852,1909484.7339108,0
+AEE.US,D,20160517,000000,39.5029,39.6303,38.8408,39.1066,3395720.6353331,0
+AEE.US,D,20160518,000000,38.9232,39.4204,38.5015,38.6918,3952306.4324567,0
+AEE.US,D,20160519,000000,38.5682,39.1459,38.2623,39.1312,2614283.8959499,0
+AEE.US,D,20160520,000000,39.2468,39.3469,38.7182,39.0418,3455517.8705954,0
+AEE.US,D,20160523,000000,39.0801,39.1389,38.5505,38.5859,1728101.5544281,0
+AEE.US,D,20160524,000000,38.628,39.0988,38.6113,39.0418,1055182.286718,0
+AEE.US,D,20160525,000000,38.9008,39.1066,38.7271,38.9329,1392980.2765514,0
+AEE.US,D,20160526,000000,38.9164,39.7862,38.9164,39.5283,2090919.9180828,0
+AEE.US,D,20160527,000000,39.4872,39.7715,39.3547,39.7587,1514806.869923,0
+AEE.US,D,20160531,000000,39.8333,41.1062,39.645,40.9503,8504988.6499485,0
+AEE.US,D,20160601,000000,40.8257,41.0071,40.6306,40.8513,3531036.8372664,0
+AEE.US,D,20160602,000000,40.71,40.8179,40.2382,40.5757,2916568.8010918,0
+AEE.US,D,20160603,000000,40.9728,41.528,40.9081,41.321,2345901.9695264,0
+AEE.US,D,20160606,000000,41.2337,41.4926,41.067,41.2916,2315516.955094,0
+AEE.US,D,20160607,000000,41.2248,41.6073,41.1337,41.2425,2126774.6022051,0
+AEE.US,D,20160608,000000,41.2494,41.424,41.0846,41.4083,970645.09507744,0
+AEE.US,D,20160609,000000,41.424,42.4596,41.424,42.4183,2352863.4600132,0
+AEE.US,D,20160610,000000,42.2909,42.5243,42.1251,42.4743,2050646.8747575,0
+AEE.US,D,20160613,000000,42.4743,42.6146,42.2762,42.3066,1607684.1861705,0
+AEE.US,D,20160614,000000,42.134,42.8371,42.0506,42.7665,2633189.1301125,0
+AEE.US,D,20160615,000000,42.8077,42.8077,42.1909,42.433,1701955.4320353,0
+AEE.US,D,20160616,000000,42.441,42.8077,42.4006,42.6744,1338016.4183081,0
+AEE.US,D,20160617,000000,42.5243,42.7665,42.233,42.7332,1904240.4178753,0
+AEE.US,D,20160620,000000,42.841,42.9753,42.338,42.8019,2202939.0388451,0
+AEE.US,D,20160621,000000,42.7254,43.0107,42.5017,42.8166,1205023.0925032,0
+AEE.US,D,20160622,000000,42.8684,42.9098,42.6156,42.7254,1263610.9638109,0
+AEE.US,D,20160623,000000,42.7254,42.9245,42.5518,42.9245,1242444.0355075,0
+AEE.US,D,20160624,000000,43.1255,43.5991,42.3831,43.1676,2563208.1530173,0
+AEE.US,D,20160627,000000,43.1175,43.8512,42.9245,43.5991,2335867.1038632,0
+AEE.US,D,20160628,000000,43.8355,43.8355,43.1843,43.5756,2249498.5313944,0
+AEE.US,D,20160629,000000,43.5677,43.9179,43.4441,43.76,2121042.8696685,0
+AEE.US,D,20160630,000000,43.8757,44.6573,43.7335,44.6573,2868274.7991946,0
+AEE.US,D,20160701,000000,44.8171,44.9476,44.3081,44.7995,1821613.123947,0
+AEE.US,D,20160705,000000,44.7995,45.074,44.6759,44.8083,3948628.3753032,0
+AEE.US,D,20160706,000000,44.8083,44.9309,44.2522,44.8171,2868100.43053,0
+AEE.US,D,20160707,000000,44.7014,44.7014,43.7335,43.8845,3171268.3956927,0
+AEE.US,D,20160708,000000,43.6932,44.3248,43.3255,44.3003,2138846.8280546,0
+AEE.US,D,20160711,000000,44.1179,44.2522,43.6599,44.1267,2015695.6446519,0
+AEE.US,D,20160712,000000,43.7677,44.0502,43.5991,43.7246,2248700.1064564,0
+AEE.US,D,20160713,000000,43.9512,44.0993,43.8355,44.0757,1392717.1940047,0
+AEE.US,D,20160714,000000,43.808,43.9237,42.2183,43.5432,1516391.4834013,0
+AEE.US,D,20160715,000000,43.6246,43.8512,43.5756,43.7677,1443015.9256951,0
+AEE.US,D,20160718,000000,43.7757,43.9512,43.7168,43.7677,1197513.0035275,0
+AEE.US,D,20160719,000000,43.8992,43.9237,43.4511,43.6246,1217740.7883217,0
+AEE.US,D,20160720,000000,43.6246,43.6501,43.3363,43.5157,992716.49709736,0
+AEE.US,D,20160721,000000,43.3765,43.5756,43.0715,43.5432,2623402.0514991,0
+AEE.US,D,20160722,000000,43.5432,44.1502,43.5432,44.0679,2054044.5144679,0
+AEE.US,D,20160725,000000,44.0335,44.1267,43.6932,43.9237,928432.58274578,0
+AEE.US,D,20160726,000000,44.0502,44.0502,43.3019,43.5256,1435625.1415954,0
+AEE.US,D,20160727,000000,43.3913,43.552,42.7254,43.1509,1843960.8646109,0
+AEE.US,D,20160728,000000,43.1598,43.5157,43.0333,43.4678,1108732.8410483,0
+AEE.US,D,20160729,000000,43.4843,43.8914,43.4089,43.7069,1447860.5194117,0
+AEE.US,D,20160801,000000,43.7012,43.8315,43.5432,43.7757,1794398.3561712,0
+AEE.US,D,20160802,000000,43.3166,43.6932,43.25,43.4843,1224088.4195333,0
+AEE.US,D,20160803,000000,43.4089,43.4511,42.8166,43.05,2125409.2241822,0
+AEE.US,D,20160804,000000,43.0999,43.4991,43.0264,43.2077,1768659.0939958,0
+AEE.US,D,20160805,000000,43.3255,43.552,42.4006,42.5077,2328366.1921858,0
+AEE.US,D,20160808,000000,42.5919,42.9332,42.3959,42.4596,1535306.9145617,0
+AEE.US,D,20160809,000000,42.3919,42.7105,42.2762,42.4596,1094843.5101675,0
+AEE.US,D,20160810,000000,42.5595,42.693,42.3959,42.5243,1168381.2001408,0
+AEE.US,D,20160811,000000,42.5243,42.642,42.2693,42.5243,1049995.0738709,0
+AEE.US,D,20160812,000000,42.7028,42.9175,42.5331,42.5518,1392099.2559303,0
+AEE.US,D,20160815,000000,42.5077,42.6831,41.9908,42.0153,1172752.6531534,0
+AEE.US,D,20160816,000000,41.8996,41.9349,41.5123,41.528,2071440.5929368,0
+AEE.US,D,20160817,000000,41.4573,42.3742,41.1248,42.2693,2405329.0537638,0
+AEE.US,D,20160818,000000,42.2693,42.8019,42.2252,42.8019,1772667.5338821,0
+AEE.US,D,20160819,000000,42.7105,42.7254,41.8897,42.1497,1645498.7332949,0
+AEE.US,D,20160822,000000,42.2595,42.4263,42.1575,42.2183,1540503.3047069,0
+AEE.US,D,20160823,000000,42.2909,42.5762,42.0242,42.0242,984910.6951818,0
+AEE.US,D,20160824,000000,41.9172,42.083,41.6309,41.9437,1860998.0087527,0
+AEE.US,D,20160825,000000,41.9908,42.1575,41.9349,42.0418,1117705.179527,0
+AEE.US,D,20160826,000000,42.083,42.2947,41.1425,41.1739,1676990.1220028,0
+AEE.US,D,20160829,000000,41.2661,41.6073,41.2661,41.4838,1767238.652184,0
+AEE.US,D,20160830,000000,41.4662,41.7064,41.0503,41.0915,1169475.3380186,0
+AEE.US,D,20160831,000000,41.1151,41.2729,40.968,41.1916,1738944.0223273,0
+AEE.US,D,20160901,000000,41.1739,41.2582,40.9091,40.968,1552066.7003599,0
+AEE.US,D,20160902,000000,40.968,41.4004,40.8581,41.3926,2277878.8160337,0
+AEE.US,D,20160906,000000,41.6329,42.0065,41.4279,41.8996,1525452.535762,0
+AEE.US,D,20160907,000000,41.8554,42.085,41.6839,42.0526,1277587.9888739,0
+AEE.US,D,20160908,000000,41.9525,42.2369,41.7143,41.9084,1748072.3748745,0
+AEE.US,D,20160909,000000,41.5622,41.624,40.3795,40.405,2290145.8045438,0
+AEE.US,D,20160912,000000,40.4227,41.1346,40.3521,41.0777,2158787.0575071,0
+AEE.US,D,20160913,000000,40.968,40.9924,40.1765,40.4374,2110074.9786948,0
+AEE.US,D,20160914,000000,40.5482,40.968,40.4227,40.763,1541267.059852,0
+AEE.US,D,20160915,000000,40.6806,41.0248,40.5384,40.8992,1818149.2037501,0
+AEE.US,D,20160916,000000,40.8071,41.5721,40.5561,41.5161,2424608.5177504,0
+AEE.US,D,20160919,000000,41.6063,42.077,41.4985,42.0683,2191308.343006,0
+AEE.US,D,20160920,000000,42.2212,42.6066,42.1104,42.1192,1658554.9694448,0
+AEE.US,D,20160921,000000,42.077,43.0391,42.0526,42.995,1906251.2658671,0
+AEE.US,D,20160922,000000,43.1616,43.2695,42.7576,43.2206,1515085.2479664,0
+AEE.US,D,20160923,000000,43.0597,43.5991,42.8684,43.4638,1874981.1520143,0
+AEE.US,D,20160926,000000,43.4549,43.5129,43.1205,43.2794,1384824.7176069,0
+AEE.US,D,20160927,000000,43.5129,43.6384,42.4301,42.5047,1833887.2503556,0
+AEE.US,D,20160928,000000,42.6487,42.7185,41.8456,42.338,2423931.4370878,0
+AEE.US,D,20160929,000000,42.1281,42.2115,41.4357,41.6986,1774144.0591824,0
+AEE.US,D,20160930,000000,41.8094,41.9918,41.1101,41.3445,2394241.8579143,0
+AEE.US,D,20161003,000000,41.167,41.2612,40.504,40.8836,1864583.2732249,0
+AEE.US,D,20161004,000000,40.7816,40.7885,39.54,39.8323,3997724.8809376,0
+AEE.US,D,20161005,000000,39.9431,40.31,39.746,40.1108,4846683.0815152,0
+AEE.US,D,20161006,000000,39.9069,40.2098,39.6902,40.0068,1463414.0003547,0
+AEE.US,D,20161007,000000,40.3354,40.6306,39.8235,39.8725,1751375.182504,0
+AEE.US,D,20161010,000000,39.9343,40.1765,39.8578,40.101,1608534.615798,0
+AEE.US,D,20161011,000000,39.9343,40.0922,39.391,39.4136,1717886.2019016,0
+AEE.US,D,20161012,000000,39.4792,40.1138,39.3783,40.0068,2424817.556208,0
+AEE.US,D,20161013,000000,40.05,40.7071,39.9677,40.3874,2142523.8655083,0
+AEE.US,D,20161014,000000,40.2011,40.606,40.0775,40.3795,1972426.7233347,0
+AEE.US,D,20161017,000000,40.5482,40.6806,40.253,40.504,1225480.3097507,0
+AEE.US,D,20161018,000000,40.7326,41.1513,40.3187,41.117,1279955.7317933,0
+AEE.US,D,20161019,000000,41.016,41.1023,40.763,40.9425,1453399.5286874,0
+AEE.US,D,20161020,000000,40.9425,41.1866,40.7728,40.8738,901625.69488708,0
+AEE.US,D,20161021,000000,40.6561,40.8836,40.4874,40.7493,1271673.7300743,0
+AEE.US,D,20161024,000000,40.9601,41.1346,40.6267,40.8992,1186401.334883,0
+AEE.US,D,20161025,000000,40.7571,41.2268,40.6992,41.22,1529248.8780914,0
+AEE.US,D,20161026,000000,41.1944,41.3808,40.8905,41.2769,828155.30510017,0
+AEE.US,D,20161027,000000,41.1023,41.27,40.7326,40.9748,1326238.8856987,0
+AEE.US,D,20161028,000000,41.0425,41.3965,40.9425,41.0856,2306716.9458802,0
+AEE.US,D,20161031,000000,41.32,42.2457,41.167,41.9918,1748126.4189635,0
+AEE.US,D,20161101,000000,41.9986,41.9986,41.2946,41.3377,1643901.883419,0
+AEE.US,D,20161102,000000,41.2769,41.2769,40.5561,40.8992,1538603.6039926,0
+AEE.US,D,20161103,000000,40.8071,41.4004,40.6561,41.2533,1818277.6859241,0
+AEE.US,D,20161104,000000,41.9918,42.2634,41.4191,41.4985,2061377.1756795,0
+AEE.US,D,20161107,000000,41.827,42.7282,41.5161,42.7185,2117021.1736848,0
+AEE.US,D,20161108,000000,42.8166,43.2568,42.6724,43.0509,1665811.1531719,0
+AEE.US,D,20161109,000000,41.8643,42.0261,41.167,41.2357,2266506.1042422,0
+AEE.US,D,20161110,000000,40.9503,40.9503,39.746,40.1844,2762035.3368591,0
+AEE.US,D,20161111,000000,40.1844,40.7326,40.0235,40.1579,2571418.7757507,0
+AEE.US,D,20161114,000000,39.9245,40.9149,39.4882,40.8738,4186006.32952,0
+AEE.US,D,20161115,000000,41.0934,41.5888,40.8992,41.4191,2527257.6171146,0
+AEE.US,D,20161116,000000,41.4985,41.6329,40.5129,40.7493,1953720.3306319,0
+AEE.US,D,20161117,000000,40.6561,41.0336,40.5982,40.7816,1712391.0397171,0
+AEE.US,D,20161118,000000,40.7149,41.0425,40.5885,40.7571,1456424.9779733,0
+AEE.US,D,20161121,000000,40.7982,41.2946,40.7493,41.0602,1031262.1689734,0
+AEE.US,D,20161122,000000,41.1268,41.6387,41.0013,41.5534,1834716.2662873,0
+AEE.US,D,20161123,000000,41.068,41.5622,41.0513,41.2533,1603747.1252698,0
+AEE.US,D,20161125,000000,41.3808,42.1104,41.3111,42.0261,733398.68213397,0
+AEE.US,D,20161128,000000,42.1605,43.0509,42.1448,42.9411,2169791.6576734,0
+AEE.US,D,20161129,000000,42.7185,43.1843,42.6066,42.8166,1784750.9764293,0
+AEE.US,D,20161130,000000,41.5888,42.3144,41.2946,41.2946,2334844.3449708,0
+AEE.US,D,20161201,000000,41.068,41.1944,40.6227,41.117,1742147.9190771,0
+AEE.US,D,20161202,000000,41.3808,42.0261,41.3808,41.7476,2081488.7146973,0
+AEE.US,D,20161205,000000,41.6377,41.7143,41.063,41.6986,1562027.127938,0
+AEE.US,D,20161206,000000,41.8349,42.0466,41.6662,41.8486,1915785.4589318,0
+AEE.US,D,20161207,000000,42.0546,42.5742,41.9192,42.3066,2406113.2029046,0
+AEE.US,D,20161208,000000,41.8917,42.385,41.3936,42.2586,1487575.7869504,0
+AEE.US,D,20161209,000000,42.2586,43.0313,42.1987,43.0313,3290360.1542193,0
+AEE.US,D,20161212,000000,42.8941,43.5981,42.7097,43.5491,2150053.3287799,0
+AEE.US,D,20161213,000000,43.5736,44.0512,43.3932,44.0375,1807735.009764,0
+AEE.US,D,20161214,000000,44.1346,44.4121,42.9509,43.0057,1590361.5260867,0
+AEE.US,D,20161215,000000,42.9028,43.4531,42.7185,43.3422,1249122.0494519,0
+AEE.US,D,20161216,000000,43.3696,43.9816,43.3696,43.7677,2183851.2784196,0
+AEE.US,D,20161219,000000,44.0562,44.2522,43.6481,44.013,1130173.0488962,0
+AEE.US,D,20161220,000000,44.0375,44.4033,43.8698,44.2699,1082626.4869474,0
+AEE.US,D,20161221,000000,44.2522,44.5572,44.0463,44.0639,980495.39507802,0
+AEE.US,D,20161222,000000,44.0816,44.4836,43.8286,44.4542,1137735.1425613,0
+AEE.US,D,20161223,000000,44.5297,44.6484,44.319,44.4876,704571.76898529,0
+AEE.US,D,20161227,000000,44.4709,44.7514,44.3023,44.5837,746182.65843906,0
+AEE.US,D,20161228,000000,44.5985,44.5985,43.8874,43.955,713988.69657383,0
+AEE.US,D,20161229,000000,44.3347,44.7014,44.0737,44.5837,1087936.0637696,0
+AEE.US,D,20161230,000000,44.5229,44.8544,44.319,44.4955,1121293.5030987,0
+AEE.US,D,20170103,000000,44.6072,44.6072,44.0492,44.4307,1305326.8823434,0
+AEE.US,D,20170104,000000,44.4876,44.8887,44.3023,44.4788,1313705.7555425,0
+AEE.US,D,20170105,000000,44.4876,44.7514,44.0306,44.7014,2659902.2055903,0
+AEE.US,D,20170106,000000,44.5053,45.2908,44.4542,45.0408,2220903.0900988,0
+AEE.US,D,20170109,000000,45.0642,45.1398,44.0218,44.0973,1872472.6905235,0
+AEE.US,D,20170110,000000,44.1493,44.4876,43.8188,44.0816,1517409.1437947,0
+AEE.US,D,20170111,000000,44.0218,44.4788,44.013,44.2777,1974556.8762024,0
+AEE.US,D,20170112,000000,44.2699,44.4395,43.9453,44.0737,1733284.688476,0
+AEE.US,D,20170113,000000,44.0218,44.1836,43.8512,44.0816,1067601.2104972,0
+AEE.US,D,20170117,000000,44.1561,44.6151,44.1169,44.5758,1240725.8413561,0
+AEE.US,D,20170118,000000,44.4395,44.6661,44.3091,44.4121,1038203.2654644,0
+AEE.US,D,20170119,000000,44.2522,44.3798,43.8051,43.9453,1079554.131471,0
+AEE.US,D,20170120,000000,44.0306,44.4454,43.9188,44.1493,950338.79339923,0
+AEE.US,D,20170123,000000,44.2425,44.4454,44.0463,44.0894,784431.59767525,0
+AEE.US,D,20170124,000000,44.0306,44.3091,43.9276,44.1561,1332045.0563201,0
+AEE.US,D,20170125,000000,43.9727,44.1659,43.7757,44.0218,1148767.2746221,0
+AEE.US,D,20170126,000000,44.0375,44.3424,43.8698,44.1747,1252093.4546488,0
+AEE.US,D,20170127,000000,44.3091,44.3611,43.8286,43.955,765861.84474455,0
+AEE.US,D,20170130,000000,44.1169,44.1169,43.557,43.8365,699006.24751498,0
+AEE.US,D,20170131,000000,43.8698,44.6661,43.8011,44.6573,1721428.6389826,0
+AEE.US,D,20170201,000000,44.3091,44.6484,43.7767,43.8943,1269562.9515029,0
+AEE.US,D,20170202,000000,43.9894,44.6307,43.8452,44.6072,1217741.8080214,0
+AEE.US,D,20170203,000000,44.7671,44.9279,44.5661,44.6925,734854.8134384,0
+AEE.US,D,20170206,000000,44.8456,44.9358,44.5572,44.6573,1031249.9325759,0
+AEE.US,D,20170207,000000,44.7357,44.8544,44.5837,44.6838,641703.19794641,0
+AEE.US,D,20170208,000000,44.7935,45.1593,44.7593,45.0555,1112121.3034605,0
+AEE.US,D,20170209,000000,45.0074,45.2271,44.5053,44.871,1487299.4483064,0
+AEE.US,D,20170210,000000,44.72,44.9985,44.5985,44.8965,1250273.2905182,0
+AEE.US,D,20170213,000000,44.8965,45.129,44.6484,44.9985,1655481.5942686,0
+AEE.US,D,20170214,000000,44.8798,44.8798,44.3258,44.6573,1670318.226257,0
+AEE.US,D,20170215,000000,44.2248,44.6072,43.9453,44.5661,2604858.8107631,0
+AEE.US,D,20170216,000000,44.1169,45.0241,44.1071,44.9054,2650524.0265938,0
+AEE.US,D,20170217,000000,45.0408,45.3614,44.871,45.2692,2177245.6631604,0
+AEE.US,D,20170221,000000,45.1437,45.7781,45.0408,45.7105,1723363.00949,0
+AEE.US,D,20170222,000000,45.6585,45.8821,45.3771,45.7781,1350843.2220044,0
+AEE.US,D,20170223,000000,45.9998,46.0312,45.5399,45.8645,1716647.2666531,0
+AEE.US,D,20170224,000000,45.9233,46.3117,45.8292,46.295,2486115.7895656,0
+AEE.US,D,20170227,000000,46.2705,46.3038,45.7007,46.0509,1905268.2752666,0
+AEE.US,D,20170228,000000,45.939,46.5098,45.887,46.3892,3146104.2442005,0
+AEE.US,D,20170301,000000,45.8292,46.704,45.6929,46.446,1974575.2307986,0
+AEE.US,D,20170302,000000,46.2529,47.0854,46.143,46.7549,1068552.590404,0
+AEE.US,D,20170303,000000,46.7648,46.8353,46.1675,46.5568,1088490.780457,0
+AEE.US,D,20170306,000000,46.5254,46.7892,46.3645,46.5568,1342555.1020868,0
+AEE.US,D,20170307,000000,46.5343,46.6266,46.4049,46.5,1185065.5281542,0
+AEE.US,D,20170308,000000,46.0409,46.2205,45.7781,45.9057,1252241.3111187,0
+AEE.US,D,20170309,000000,46.0224,46.2529,45.8959,45.9057,1518451.2769832,0
+AEE.US,D,20170310,000000,46.1607,46.3675,45.734,46.0851,2211403.566827,0
+AEE.US,D,20170313,000000,46.0419,46.3912,45.9744,46.3411,1817961.5789883,0
+AEE.US,D,20170314,000000,46.3244,46.4363,46.093,46.1969,1970850.2674548,0
+AEE.US,D,20170315,000000,46.3765,47.0521,46.294,46.853,1646189.0700548,0
+AEE.US,D,20170316,000000,46.5805,46.7068,46.2813,46.4774,1623425.2918755,0
+AEE.US,D,20170317,000000,46.5471,47.2728,46.5058,47.0785,2743480.8794254,0
+AEE.US,D,20170320,000000,47.0864,47.2315,46.6246,46.7706,1613771.7939349,0
+AEE.US,D,20170321,000000,46.6991,47.5532,46.6991,47.4511,1610544.44409,0
+AEE.US,D,20170322,000000,47.668,48.0592,47.5072,47.9249,2077493.5309082,0
+AEE.US,D,20170323,000000,47.769,48.3152,47.7259,47.9328,2250365.2762185,0
+AEE.US,D,20170324,000000,47.9151,48.2554,47.769,48.0505,1334832.9155542,0
+AEE.US,D,20170327,000000,48.2505,48.376,47.8631,47.9328,1266806.7029623,0
+AEE.US,D,20170328,000000,47.8386,48.2662,46.9422,47.2972,5924851.4409675,0
+AEE.US,D,20170329,000000,47.206,47.3325,46.8884,47.1442,2335004.4378384,0
+AEE.US,D,20170330,000000,46.9982,47.0256,46.5882,46.7706,1532116.2739095,0
+AEE.US,D,20170331,000000,46.6607,46.9539,46.6059,46.6824,2461792.8904027,0
+AEE.US,D,20170403,000000,46.6246,46.6824,46.298,46.6667,1670657.7862882,0
+AEE.US,D,20170404,000000,46.7157,47.0717,46.5922,46.7972,1143360.8263195,0
+AEE.US,D,20170405,000000,46.6991,47.1099,46.5147,47.0785,2369997.4756354,0
+AEE.US,D,20170406,000000,47.0717,47.1708,46.6854,46.7873,2666494.5647521,0
+AEE.US,D,20170407,000000,46.8884,46.9982,46.5805,46.6246,2186797.1911216,0
+AEE.US,D,20170410,000000,46.652,46.8276,46.3411,46.7873,1352594.046549,0
+AEE.US,D,20170411,000000,46.6059,46.9158,46.4273,46.853,1780604.877071,0
+AEE.US,D,20170412,000000,46.7775,47.3913,46.6607,47.3699,2622974.7972858,0
+AEE.US,D,20170413,000000,47.3424,47.3424,46.8059,47.0256,2205151.787396,0
+AEE.US,D,20170417,000000,47.1806,47.4511,46.9736,47.4022,2425030.6734648,0
+AEE.US,D,20170418,000000,47.4326,47.5973,47.1973,47.3238,1333229.9474796,0
+AEE.US,D,20170419,000000,47.2482,47.3875,46.7873,46.9422,1223413.3782703,0
+AEE.US,D,20170420,000000,46.4411,46.9245,46.2058,46.643,2859805.1727137,0
+AEE.US,D,20170421,000000,46.6246,47.2267,46.5705,47.1099,1476482.4729021,0
+AEE.US,D,20170424,000000,47.2561,47.612,46.8433,47.4022,1636960.786928,0
+AEE.US,D,20170425,000000,47.206,47.36,46.9245,47.1021,2112668.0752684,0
+AEE.US,D,20170426,000000,46.9805,47.4748,46.8884,47.1708,2098261.7565927,0
+AEE.US,D,20170427,000000,47.1099,47.3699,47.0109,47.0619,1456454.5492673,0
+AEE.US,D,20170428,000000,47.0256,47.1256,46.5882,46.7706,1289547.0280464,0
+AEE.US,D,20170501,000000,46.853,46.8707,46.2372,46.4097,1272770.9270517,0
+AEE.US,D,20170502,000000,46.5618,46.7157,46.1264,46.3912,2148251.5192456,0
+AEE.US,D,20170503,000000,46.3765,46.7706,46.3244,46.3852,1862159.4468169,0
+AEE.US,D,20170504,000000,46.497,46.9069,45.939,46.8707,1718421.544293,0
+AEE.US,D,20170505,000000,46.9883,47.1345,46.7873,46.8433,1415662.4787473,0
+AEE.US,D,20170508,000000,46.8627,46.9883,46.5539,46.7157,1024159.9599149,0
+AEE.US,D,20170509,000000,46.7157,46.7668,46.298,46.3598,1095848.9341634,0
+AEE.US,D,20170510,000000,46.3852,46.652,46.3077,46.5618,1199121.0701011,0
+AEE.US,D,20170511,000000,46.4411,46.5618,46.0646,46.5618,1427133.0817191,0
+AEE.US,D,20170512,000000,46.5805,47.1099,46.5805,46.9736,1539272.5270569,0
+AEE.US,D,20170515,000000,46.9158,47.206,46.853,47.1806,1263960.72084,0
+AEE.US,D,20170516,000000,47.1178,47.3071,46.6901,46.7432,1931173.7485083,0
+AEE.US,D,20170517,000000,46.8433,47.0158,46.5304,46.5471,2789225.6318401,0
+AEE.US,D,20170518,000000,46.7255,47.3325,46.3645,47.2894,3778256.9338854,0
+AEE.US,D,20170519,000000,47.2728,47.7877,46.9069,47.5453,2316712.0432514,0
+AEE.US,D,20170522,000000,47.4414,48.3427,47.4414,48.2505,3047076.0988012,0
+AEE.US,D,20170523,000000,48.325,48.8222,48.2004,48.2829,2850156.7732722,0
+AEE.US,D,20170524,000000,48.1612,48.3152,47.8229,48.0082,3950383.278647,0
+AEE.US,D,20170525,000000,47.6493,48.0916,47.215,47.9328,2532126.6836263,0
+AEE.US,D,20170526,000000,47.8788,48.068,47.7877,48.0171,1389485.7653607,0
+AEE.US,D,20170530,000000,48.0328,48.376,47.7787,48.2829,1391438.4904644,0
+AEE.US,D,20170531,000000,48.376,48.7114,48.376,48.531,2439390.08595,0
+AEE.US,D,20170601,000000,48.531,48.6496,48.2505,48.5731,3031103.5212434,0
+AEE.US,D,20170602,000000,48.7703,48.9252,48.3584,48.888,1763747.2000928,0
+AEE.US,D,20170605,000000,48.8497,48.8801,48.63,48.6398,963059.54831717,0
+AEE.US,D,20170606,000000,48.7418,48.9252,48.5506,48.5888,1276032.9466894,0
+AEE.US,D,20170607,000000,48.7202,48.8644,48.5554,48.6496,1592660.94912,0
+AEE.US,D,20170608,000000,48.5407,48.6232,47.7787,48.1867,1594467.8571532,0
+AEE.US,D,20170609,000000,48.0004,48.2505,47.9053,48.1387,1367563.2395105,0
+AEE.US,D,20170612,000000,48.274,48.4152,47.8435,48.3779,1698316.123474,0
+AEE.US,D,20170613,000000,48.274,48.5633,48.1043,48.5153,1189086.2044381,0
+AEE.US,D,20170614,000000,48.8457,49.0409,48.4515,48.6202,876580.8482707,0
+AEE.US,D,20170615,000000,48.6202,48.8095,48.4652,48.682,2215637.3603676,0
+AEE.US,D,20170616,000000,48.7075,49.1978,48.7075,49.1978,2090932.1544804,0
+AEE.US,D,20170619,000000,49.2468,49.2468,48.786,48.9478,941166.59376101,0
+AEE.US,D,20170620,000000,48.9909,49.2144,48.8546,49.2057,1261409.4319577,0
+AEE.US,D,20170621,000000,49.188,49.2665,48.3966,48.6721,1319022.4702634,0
+AEE.US,D,20170622,000000,48.6202,48.7153,48.4741,48.4976,975798.65783136,0
+AEE.US,D,20170623,000000,48.4976,48.6536,48.1289,48.2151,1129274.6933786,0
+AEE.US,D,20170626,000000,48.0239,48.8192,47.9916,48.6349,1604765.8053629,0
+AEE.US,D,20170627,000000,48.4319,48.6908,48.0073,48.17,2408275.9861656,0
+AEE.US,D,20170628,000000,48.3604,48.5349,47.6337,47.6885,1256343.563386,0
+AEE.US,D,20170629,000000,47.3178,47.4042,46.9559,47.1452,1818953.7468868,0
+AEE.US,D,20170630,000000,47.1716,47.3718,46.8697,47.1178,2256385.5837965,0
+AEE.US,D,20170703,000000,47.2747,47.3355,46.6579,46.6579,928213.34729028,0
+AEE.US,D,20170705,000000,46.648,46.7128,46.1538,46.4225,1711915.8596135,0
+AEE.US,D,20170706,000000,46.2833,46.3882,46.145,46.3264,1256016.2397524,0
+AEE.US,D,20170707,000000,46.3451,46.8697,46.3087,46.6637,1316616.9984517,0
+AEE.US,D,20170710,000000,46.704,46.8971,46.4559,46.501,1948777.845735,0
+AEE.US,D,20170711,000000,46.55,46.5765,46.1891,46.3802,1000647.7220875,0
+AEE.US,D,20170712,000000,46.8039,46.9883,46.6726,46.8874,1329070.5920238,0
+AEE.US,D,20170713,000000,46.8608,46.8608,46.3628,46.6206,1660434.2761634,0
+AEE.US,D,20170714,000000,46.9559,47.0864,46.7402,46.9148,835888.70833044,0
+AEE.US,D,20170717,000000,46.9502,47.413,46.6961,47.3081,3259263.3893314,0
+AEE.US,D,20170718,000000,47.3542,47.87,47.2463,47.7141,2568069.0619307,0
+AEE.US,D,20170719,000000,47.7758,47.9916,47.5924,47.974,1316012.3164745,0
+AEE.US,D,20170720,000000,48.1465,48.5153,47.966,48.3868,1370968.0171195,0
+AEE.US,D,20170721,000000,48.3437,48.7614,48.3093,48.7232,1443167.8609643,0
+AEE.US,D,20170724,000000,48.7153,48.8457,48.0946,48.1966,1424505.3153523,0
+AEE.US,D,20170725,000000,48.2417,48.2515,47.918,48.0946,1059016.3579397,0
+AEE.US,D,20170726,000000,48.0671,48.6104,47.974,48.5633,819626.53603134,0
+AEE.US,D,20170727,000000,48.4319,48.5928,48.1426,48.4976,1267203.3661818,0
+AEE.US,D,20170728,000000,48.5692,48.5692,48.2417,48.4064,831072.666208,0
+AEE.US,D,20170731,000000,48.4064,48.5868,48.2839,48.3525,1378550.5047803,0
+AEE.US,D,20170801,000000,48.4388,48.8457,48.4064,48.7232,1484370.8705008,0
+AEE.US,D,20170802,000000,48.5771,48.9703,48.4388,48.8948,1049312.8947094,0
+AEE.US,D,20170803,000000,48.7379,49.1282,48.6104,49.1282,1869321.8181631,0
+AEE.US,D,20170804,000000,49.1282,49.6892,48.4849,49.5607,1516457.7638878,0
+AEE.US,D,20170807,000000,49.6195,50.1207,49.6018,49.9363,2785345.6741276,0
+AEE.US,D,20170808,000000,49.8627,50.6366,49.845,50.3598,1923378.1435907,0
+AEE.US,D,20170809,000000,50.4816,50.5237,49.8627,50.0579,2182871.3469185,0
+AEE.US,D,20170810,000000,50.0756,50.5158,49.8529,50.456,1626186.6389148,0
+AEE.US,D,20170811,000000,50.3785,50.4129,49.8009,49.9461,1283695.9906341,0
+AEE.US,D,20170814,000000,50.102,50.4393,49.9127,50.3785,1040645.4464687,0
+AEE.US,D,20170815,000000,50.1864,50.7081,50.1864,50.7081,1366919.8089412,0
+AEE.US,D,20170816,000000,50.6894,51.0003,50.5776,50.9739,1263350.9403638,0
+AEE.US,D,20170817,000000,50.9552,51.1366,50.7168,50.7728,1564822.1250707,0
+AEE.US,D,20170818,000000,50.6894,51.4985,50.4727,51.0317,2040827.1657508,0
+AEE.US,D,20170821,000000,51.1219,51.1612,50.9013,51.0768,1501285.6506674,0
+AEE.US,D,20170822,000000,51.0474,51.7055,50.9649,51.6367,2014744.2647452,0
+AEE.US,D,20170823,000000,51.6034,51.9388,51.5162,51.929,1158464.6196536,0
+AEE.US,D,20170824,000000,51.8868,52.0673,51.7496,51.9388,856594.7323275,0
+AEE.US,D,20170825,000000,52.1281,52.2134,51.9388,52.0329,1263625.239608,0
+AEE.US,D,20170828,000000,52.1977,52.283,51.9633,52.2056,682720.62212065,0
+AEE.US,D,20170829,000000,52.2752,52.3958,52.0506,52.0762,977724.87074038,0
+AEE.US,D,20170830,000000,52.0074,52.1634,51.8358,51.9722,826353.4955659,0
+AEE.US,D,20170831,000000,51.9722,52.1879,51.6034,51.7055,2354160.51815,0
+AEE.US,D,20170901,000000,51.8604,52.032,51.3308,51.5426,1366644.4899971,0
+AEE.US,D,20170905,000000,51.575,51.7132,51.3956,51.5936,1363195.8652971,0
+AEE.US,D,20170906,000000,51.6878,51.7132,51.1964,51.2563,1691969.5119623,0
+AEE.US,D,20170907,000000,51.3004,51.6367,51.1219,51.6103,1579610.8311689,0
+AEE.US,D,20170908,000000,51.6633,51.9565,51.3171,51.7907,1067634.8605904,0
+AEE.US,D,20170911,000000,51.8172,52.4988,51.7231,52.4988,1386208.4502259,0
+AEE.US,D,20170912,000000,52.3321,52.3557,51.421,51.6123,2067542.2806281,0
+AEE.US,D,20170913,000000,51.4828,51.4828,50.9081,51.1268,3151841.075236,0
+AEE.US,D,20170914,000000,51.0553,51.7084,50.868,51.7084,1900840.7387654,0
+AEE.US,D,20170915,000000,51.9613,52.1428,51.5613,51.9241,2593464.6852758,0
+AEE.US,D,20170918,000000,51.9613,51.9613,51.0464,51.4397,1183414.6341892,0
+AEE.US,D,20170919,000000,51.5269,51.5436,51.214,51.4397,1852015.473276,0
+AEE.US,D,20170920,000000,51.5092,51.6858,50.7611,50.9973,1595351.9368737,0
+AEE.US,D,20170921,000000,51.065,51.3789,50.8984,51.0553,772884.51721909,0
+AEE.US,D,20170922,000000,51.2563,51.2563,50.6473,50.7963,1294178.5045063,0
+AEE.US,D,20170925,000000,50.859,51.8986,50.8326,51.5514,2710821.9344545,0
+AEE.US,D,20170926,000000,51.4397,51.5613,51.1268,51.3445,1574611.2430837,0
+AEE.US,D,20170927,000000,50.9278,51.1522,50.1805,50.2863,2433133.2080201,0
+AEE.US,D,20170928,000000,50.1471,50.9435,49.9735,50.666,2137392.7361498,0
+AEE.US,D,20170929,000000,50.4933,50.7512,50.1618,50.2148,2117960.3171942,0
+AEE.US,D,20171002,000000,50.4747,50.8914,50.2933,50.6944,1593028.0410455,0
+AEE.US,D,20171003,000000,50.656,50.656,50.0666,50.2933,1330331.9606679,0
+AEE.US,D,20171004,000000,50.3354,50.8817,50.2403,50.8326,1370097.1934962,0
+AEE.US,D,20171005,000000,50.8238,51.1111,50.6316,51.0837,1667396.78635,0
+AEE.US,D,20171006,000000,50.8326,51.1356,50.6747,51.0297,1357670.1121188,0
+AEE.US,D,20171009,000000,51.1199,51.3533,51.0464,51.3533,1028119.4542112,0
+AEE.US,D,20171010,000000,51.4583,51.9947,51.2563,51.9683,1791685.9547216,0
+AEE.US,D,20171011,000000,51.9339,52.2987,51.6995,51.8986,1569386.3013443,0
+AEE.US,D,20171012,000000,51.9084,52.4243,51.7947,52.386,1495492.7361433,0
+AEE.US,D,20171013,000000,52.5165,52.7332,52.1251,52.4458,1335364.1791463,0
+AEE.US,D,20171016,000000,52.3507,52.993,52.2046,52.6469,1814245.7929425,0
+AEE.US,D,20171017,000000,52.4547,52.993,52.4547,52.9155,1302043.4490098,0
+AEE.US,D,20171018,000000,52.79,53.0499,52.6841,52.9656,1016111.4694486,0
+AEE.US,D,20171019,000000,52.9754,53.452,52.9754,53.4431,958792.10468338,0
+AEE.US,D,20171020,000000,53.3843,53.6011,53.1509,53.4431,1032111.5789009,0
+AEE.US,D,20171023,000000,53.557,53.6138,53.297,53.5834,1064160.7433955,0
+AEE.US,D,20171024,000000,53.4892,53.6707,53.3147,53.5932,960360.40296505,0
+AEE.US,D,20171025,000000,53.3932,53.5737,52.542,53.0451,1999690.4367007,0
+AEE.US,D,20171026,000000,53.3932,53.7924,53.1598,53.2882,1495059.3637313,0
+AEE.US,D,20171027,000000,53.2882,53.6579,53.1058,53.6531,1115226.2893302,0
+AEE.US,D,20171030,000000,53.6531,53.8247,53.4618,53.6795,793475.31513955,0
+AEE.US,D,20171031,000000,53.5737,53.9473,53.5059,53.8188,1298938.4631401,0
+AEE.US,D,20171101,000000,53.81,53.8609,53.3765,53.6531,1444340.5157263,0
+AEE.US,D,20171102,000000,53.7315,54.2512,53.6099,54.1042,2937454.2922525,0
+AEE.US,D,20171103,000000,53.4618,54.5484,53.3843,53.9924,2279452.2128143,0
+AEE.US,D,20171106,000000,54.1835,54.4269,53.7834,53.9306,1688633.0542395,0
+AEE.US,D,20171107,000000,54.1217,54.7044,53.8345,54.5828,1671048.3313089,0
+AEE.US,D,20171108,000000,54.4954,54.8259,54.0776,54.3994,1950843.7575157,0
+AEE.US,D,20171109,000000,54.1738,54.6032,53.9924,54.5387,1152608.4837424,0
+AEE.US,D,20171110,000000,54.2248,54.4954,53.9727,54.2435,1428019.2008391,0
+AEE.US,D,20171113,000000,54.3708,55.0593,54.2973,55.0339,973038.33049166,0
+AEE.US,D,20171114,000000,54.9201,56.1705,54.7985,56.0312,1242397.129317,0
+AEE.US,D,20171115,000000,56.145,56.3362,55.5006,55.6046,1127672.7450039,0
+AEE.US,D,20171116,000000,55.5654,55.7429,55.1466,55.2496,1304982.2238134,0
+AEE.US,D,20171117,000000,55.0691,55.3899,54.8937,54.9564,1396766.4218829,0
+AEE.US,D,20171120,000000,55.079,55.1368,54.721,54.8348,991852.81137268,0
+AEE.US,D,20171121,000000,55.025,55.2692,54.8162,54.8348,1288964.7794647,0
+AEE.US,D,20171122,000000,54.869,54.9642,54.3591,54.6259,1066464.245228,0
+AEE.US,D,20171124,000000,54.878,54.9388,54.5995,54.6769,454983.92944689,0
+AEE.US,D,20171127,000000,54.7985,55.2153,54.6632,55.0339,1345863.0082153,0
+AEE.US,D,20171128,000000,55.1565,55.4928,55.1565,55.434,716900.9591827,0
+AEE.US,D,20171129,000000,55.3192,55.7703,55.1005,55.2858,1056424.281066,0
+AEE.US,D,20171130,000000,55.3035,55.7194,55.3035,55.5291,4274471.4047633,0
+AEE.US,D,20171201,000000,55.7292,55.8753,55.0113,55.3457,1276229.7487496,0
+AEE.US,D,20171204,000000,55.4761,55.5801,54.6769,54.7729,1958853.4993898,0
+AEE.US,D,20171205,000000,54.8259,54.9799,53.8796,54.2435,2037327.5560611,0
+AEE.US,D,20171206,000000,54.3708,54.5484,54.166,54.4464,1560959.5022548,0
+AEE.US,D,20171207,000000,54.468,54.468,54.1042,54.4082,853107.35903538,0
+AEE.US,D,20171208,000000,54.2679,54.878,54.1355,54.8593,1407924.9967179,0
+AEE.US,D,20171211,000000,54.6062,55.3104,54.6062,55.2692,907145.32986669,0
+AEE.US,D,20171212,000000,55.1712,55.224,53.6021,53.6599,1918821.1052157,0
+AEE.US,D,20171213,000000,53.1696,54.0267,52.7499,53.5618,2319971.0037898,0
+AEE.US,D,20171214,000000,53.4745,53.5794,52.994,53.195,1761234.6598027,0
+AEE.US,D,20171215,000000,53.3441,53.7286,53.195,53.2912,3238720.5173011,0
+AEE.US,D,20171218,000000,53.2912,53.5363,52.6106,52.8273,1955137.7133441,0
+AEE.US,D,20171219,000000,52.9244,53.0636,51.9977,52.0221,1755256.1599163,0
+AEE.US,D,20171220,000000,52.0221,52.1987,51.2788,51.3229,2122853.8565009,0
+AEE.US,D,20171221,000000,51.1729,51.4631,50.9749,51.0434,1781587.8676714,0
+AEE.US,D,20171222,000000,51.2534,51.4474,51.1729,51.3229,1180910.2514976,0
+AEE.US,D,20171226,000000,51.3504,51.576,50.9649,50.9846,683904.49358035,0
+AEE.US,D,20171227,000000,51.3229,51.3769,51.0258,51.3328,1237087.5524946,0
+AEE.US,D,20171228,000000,51.4289,51.726,51.2287,51.726,1284347.5788018,0
+AEE.US,D,20171229,000000,51.8044,51.98,51.576,51.5858,1364189.0528954,0
+AEE.US,D,20180102,000000,51.576,51.624,50.862,51.0601,1502363.4733487,0
+AEE.US,D,20180103,000000,50.862,51.2788,50.5648,50.7992,1571014.7619138,0
+AEE.US,D,20180104,000000,50.6864,51.1562,50.1265,50.2206,1883924.9388989,0
+AEE.US,D,20180105,000000,50.3884,50.5551,50.0472,50.1864,1511154.3052643,0
+AEE.US,D,20180108,000000,50.3795,50.7992,50.0903,50.7806,1102591.189195,0
+AEE.US,D,20180109,000000,50.6316,50.714,50.0472,50.1265,1320154.3370337,0
+AEE.US,D,20180110,000000,49.8295,49.9157,49.3146,49.39,1163476.4441364,0
+AEE.US,D,20180111,000000,49.5851,49.6215,48.8742,49.1027,1712600.0781747,0
+AEE.US,D,20180112,000000,48.9349,49.139,48.4642,48.5554,1583932.3188917,0
+AEE.US,D,20180116,000000,48.6849,48.9007,47.9494,48.4976,1864455.8107508,0
+AEE.US,D,20180117,000000,48.6564,48.9192,48.3584,48.7869,1822247.3772183,0
+AEE.US,D,20180118,000000,48.7614,48.7869,48.0268,48.4378,2061193.6297168,0
+AEE.US,D,20180119,000000,48.628,48.782,48.1867,48.2377,1631587.9887186,0
+AEE.US,D,20180122,000000,48.5075,48.834,48.324,48.3584,1208912.2275137,0
+AEE.US,D,20180123,000000,48.3672,49.3047,48.3417,49.0311,1543130.0513738,0
+AEE.US,D,20180124,000000,48.99,49.1115,48.6849,48.7427,2969683.9436104,0
+AEE.US,D,20180125,000000,48.7427,49.7166,48.6938,49.6185,2114494.3575976,0
+AEE.US,D,20180126,000000,49.7323,49.9226,49.1987,49.7744,1818834.4420111,0
+AEE.US,D,20180129,000000,49.4862,49.5224,48.8506,48.8673,1452735.7041222,0
+AEE.US,D,20180130,000000,48.8918,49.2595,48.7339,49.0498,1486163.502737,0
+AEE.US,D,20180131,000000,49.0772,49.6185,48.7781,49.5224,2363180.7825191,0
+AEE.US,D,20180201,000000,49.5136,49.5136,48.0612,48.2809,3609080.580625,0
+AEE.US,D,20180202,000000,48.0181,48.4554,47.8955,48.0014,1647313.7989265,0
+AEE.US,D,20180205,000000,48.0268,48.5702,47.2325,47.3552,2172097.1989055,0
+AEE.US,D,20180206,000000,46.8059,46.9255,45.3751,46.3488,2768241.2297996,0
+AEE.US,D,20180207,000000,46.3488,47.0481,46.1734,46.5157,3032925.7247736,0
+AEE.US,D,20180208,000000,46.3665,47.4865,45.9724,45.99,4452072.5177137,0
+AEE.US,D,20180209,000000,46.4088,48.7271,46.3902,48.4642,5207620.0990519,0
+AEE.US,D,20180212,000000,48.4642,48.4789,47.6513,48.1573,2045874.6797262,0
+AEE.US,D,20180213,000000,47.967,48.4878,47.513,48.3143,1374015.8998008,0
+AEE.US,D,20180214,000000,48.0014,48.3318,47.5395,47.819,1612447.2039037,0
+AEE.US,D,20180215,000000,47.9827,49.2067,47.8955,49.1987,2900560.5340412,0
+AEE.US,D,20180216,000000,49.3223,49.7166,48.68,49.2498,2979614.7998946,0
+AEE.US,D,20180220,000000,48.99,49.2067,47.9239,48.1652,2671847.9886655,0
+AEE.US,D,20180221,000000,48.124,48.4878,47.5532,47.5709,1990018.584164,0
+AEE.US,D,20180222,000000,47.819,48.376,47.4217,47.7356,1891239.2455143,0
+AEE.US,D,20180223,000000,47.8347,49.3146,47.7738,49.2792,2279921.2747192,0
+AEE.US,D,20180226,000000,49.3047,49.3734,48.4309,48.7526,1656157.6552314,0
+AEE.US,D,20180227,000000,48.9095,49.2331,47.9239,48.0014,2102794.3221726,0
+AEE.US,D,20180228,000000,48.2014,48.3063,47.4668,47.4865,2114756.4204446,0
+AEE.US,D,20180301,000000,47.4668,47.9573,46.9452,47.1893,2109367.3070384,0
+AEE.US,D,20180302,000000,47.2658,47.764,46.7608,47.2491,1651796.3992167,0
+AEE.US,D,20180305,000000,47.1698,48.376,46.9452,48.2014,2189902.1769914,0
+AEE.US,D,20180306,000000,48.1161,48.1161,47.1051,47.1698,1966440.06585,0
+AEE.US,D,20180307,000000,47.0207,47.2247,46.4176,46.854,2059056.3389506,0
+AEE.US,D,20180308,000000,47.0844,47.2914,46.854,47.1011,1178166.2393545,0
+AEE.US,D,20180309,000000,47.0678,47.2738,46.7235,47.2158,2352246.5416385,0
+AEE.US,D,20180312,000000,47.3552,47.7454,47.3071,47.5807,1783081.7278682,0
+AEE.US,D,20180313,000000,47.7473,48.1975,47.5209,47.7042,1817520.0489779,0
+AEE.US,D,20180314,000000,47.8209,48.3936,47.7944,48.1789,2339135.2416999,0
+AEE.US,D,20180315,000000,48.2064,48.885,48.0946,48.3034,1716544.2769741,0
+AEE.US,D,20180316,000000,48.4035,49.0723,48.3936,48.9379,3213755.2072686,0
+AEE.US,D,20180319,000000,48.9291,49.2047,48.4437,48.6859,1287017.1528599,0
+AEE.US,D,20180320,000000,48.7536,48.985,48.4966,48.6212,1106396.7088225,0
+AEE.US,D,20180321,000000,48.7437,49.2929,48.3034,48.4201,1277555.3584805,0
+AEE.US,D,20180322,000000,48.4035,49.3527,48.2612,48.4368,1403384.2735396,0
+AEE.US,D,20180323,000000,48.5781,48.9566,47.5444,47.6346,1406825.7603411,0
+AEE.US,D,20180326,000000,47.8886,48.4633,47.7121,48.3741,1506803.2462475,0
+AEE.US,D,20180327,000000,48.5702,49.9804,48.3034,49.2852,2026815.4708949,0
+AEE.US,D,20180328,000000,49.4518,49.8402,49.2047,49.3341,1499817.2829655,0
+AEE.US,D,20180329,000000,49.3626,50.0853,49.3626,49.9441,2294711.0005172,0
+AEE.US,D,20180402,000000,50.3414,50.8543,49.5851,49.9991,2514582.7486873,0
+AEE.US,D,20180403,000000,49.9254,50.6767,49.644,50.3942,2361951.0245687,0
+AEE.US,D,20180404,000000,50.2001,50.3414,49.5214,50.103,2513354.0104368,0
+AEE.US,D,20180405,000000,50.1735,50.8463,49.8313,50.658,3688350.0031348,0
+AEE.US,D,20180406,000000,50.7385,51.0827,50.1491,50.3865,3204395.3828685,0
+AEE.US,D,20180409,000000,50.3765,50.7542,50.0068,50.2353,1549875.3655047,0
+AEE.US,D,20180410,000000,50.2814,50.3765,49.543,49.5665,1467818.0837607,0
+AEE.US,D,20180411,000000,49.5214,49.7597,49.1517,49.3969,1413033.6926809,0
+AEE.US,D,20180412,000000,49.4351,49.547,48.5103,48.7967,1279423.4485013,0
+AEE.US,D,20180413,000000,49.0194,49.2381,48.7349,48.9566,1797730.7350948,0
+AEE.US,D,20180416,000000,49.1145,49.8225,49.0978,49.7078,1872602.1923973,0
+AEE.US,D,20180417,000000,49.7597,50.4031,49.6008,50.1735,1409264.882246,0
+AEE.US,D,20180418,000000,50.3217,50.7051,49.8579,49.8813,1448942.4208922,0
+AEE.US,D,20180419,000000,49.742,50.1902,49.6715,50.1403,1003920.9584231,0
+AEE.US,D,20180420,000000,50.0324,50.0324,49.4165,49.6254,1142623.5833691,0
+AEE.US,D,20180423,000000,49.8225,50.4129,49.6519,49.9441,1686567.1424588,0
+AEE.US,D,20180424,000000,49.8656,50.7639,49.8313,50.4472,1903202.363486,0
+AEE.US,D,20180425,000000,50.3501,50.9317,50.0941,50.457,1369693.3923781,0
+AEE.US,D,20180426,000000,50.4727,51.119,50.2265,51.0376,1015801.4807115,0
+AEE.US,D,20180427,000000,50.9238,51.7838,50.9141,51.6818,1390709.4051124,0
+AEE.US,D,20180430,000000,51.8319,51.9907,51.5416,51.6995,1705883.315638,0
+AEE.US,D,20180501,000000,51.7349,51.8947,51.3995,51.4446,1335611.9661962,0
+AEE.US,D,20180502,000000,51.4446,51.7535,51.1689,51.4878,991303.19318424,0
+AEE.US,D,20180503,000000,51.3995,51.9732,50.8463,51.8044,1041353.1181251,0
+AEE.US,D,20180504,000000,51.8672,52.1938,51.7535,51.9466,917092.50134761,0
+AEE.US,D,20180507,000000,51.9281,52.0173,51.5416,51.6289,1194524.2634342,0
+AEE.US,D,20180508,000000,51.3749,51.4347,50.0509,50.1902,1986291.5814205,0
+AEE.US,D,20180509,000000,50.9405,50.9502,49.4607,49.5851,2061728.972108,0
+AEE.US,D,20180510,000000,49.9892,50.0225,49.4518,49.6892,1747007.8082905,0
+AEE.US,D,20180511,000000,49.7676,50.2981,49.6715,50.1569,1898164.0268086,0
+AEE.US,D,20180514,000000,50.254,50.3217,49.4607,49.9088,1640781.6020524,0
+AEE.US,D,20180515,000000,49.6715,49.9804,49.4607,49.7597,2005524.1392165,0
+AEE.US,D,20180516,000000,49.751,49.901,49.2301,49.3341,1807058.9488013,0
+AEE.US,D,20180517,000000,49.3969,49.6185,49.1429,49.2458,1819520.6999717,0
+AEE.US,D,20180518,000000,49.344,49.8402,49.2126,49.6185,1884937.5007934,0
+AEE.US,D,20180521,000000,49.6519,49.8128,49.2126,49.6892,1111275.972332,0
+AEE.US,D,20180522,000000,50.6767,50.6767,49.3969,50.0068,1367224.6991793,0
+AEE.US,D,20180523,000000,50.3314,51.0915,50.2913,51.0543,2916616.7269821,0
+AEE.US,D,20180524,000000,51.416,52.233,51.2514,51.8408,2292181.1253307,0
+AEE.US,D,20180525,000000,51.8672,52.0094,51.5583,51.9192,1527426.6745614,0
+AEE.US,D,20180529,000000,51.983,52.3086,51.6564,51.8858,2289352.4781048,0
+AEE.US,D,20180530,000000,51.6476,52.4841,51.6476,52.3782,1524082.0592402,0
+AEE.US,D,20180531,000000,52.238,52.7322,51.983,52.2036,1846638.5962674,0
+AEE.US,D,20180601,000000,52.0977,52.1232,51.2053,51.2514,2511189.1877762,0
+AEE.US,D,20180604,000000,51.5063,51.6731,50.9405,51.1356,1451739.4574244,0
+AEE.US,D,20180605,000000,51.1612,51.3112,50.4953,50.6316,1822365.6623943,0
+AEE.US,D,20180606,000000,50.9041,50.9679,49.8028,49.8912,2341702.8457787,0
+AEE.US,D,20180607,000000,49.9167,50.5905,49.5567,50.1824,2122478.606977,0
+AEE.US,D,20180608,000000,50.3865,50.5541,49.8489,49.9991,1583083.928664,0
+AEE.US,D,20180611,000000,50.1491,50.2913,49.1076,49.1703,2213835.5508334,0
+AEE.US,D,20180612,000000,49.2939,49.9226,49.0988,49.8539,2595188.9976258,0
+AEE.US,D,20180613,000000,49.9226,50.0933,49.4782,49.5881,2107817.363353,0
+AEE.US,D,20180614,000000,49.6382,50.2168,49.6283,50.1304,1821679.4044335,0
+AEE.US,D,20180615,000000,50.0569,50.7091,49.8185,50.662,3662150.8563528,0
+AEE.US,D,20180618,000000,50.6707,51.3749,50.662,51.2592,2402213.8708961,0
+AEE.US,D,20180619,000000,51.3112,51.9428,51.2847,51.8271,1820916.6689885,0
+AEE.US,D,20180620,000000,51.8182,51.9241,51.5172,51.8545,1525485.1661554,0
+AEE.US,D,20180621,000000,51.8545,52.1575,51.7339,52.032,829607.35760543,0
+AEE.US,D,20180622,000000,51.9967,52.3076,51.8182,52.183,1770668.9222877,0
+AEE.US,D,20180625,000000,52.237,53.149,52.237,53.0461,1827812.8986886,0
+AEE.US,D,20180626,000000,52.9048,53.454,52.9048,53.3039,1747876.5925143,0
+AEE.US,D,20180627,000000,53.2059,53.9179,53.0892,53.7934,1469092.7085021,0
+AEE.US,D,20180628,000000,54.0071,54.3357,53.7207,54.1033,2763957.470969,0
+AEE.US,D,20180629,000000,53.8913,54.468,53.5608,54.111,2999361.2863865,0
+AEE.US,D,20180702,000000,54.1503,54.4964,53.7934,54.4445,1353388.3926878,0
+AEE.US,D,20180703,000000,54.4062,54.879,54.2032,54.4533,767396.49293305,0
+AEE.US,D,20180705,000000,54.468,54.7367,54.319,54.7367,1176828.3932262,0
+AEE.US,D,20180706,000000,54.7445,55.2702,54.7278,55.1622,1336192.1753783,0
+AEE.US,D,20180709,000000,55.1545,55.1545,53.1441,53.3294,2003966.0379329,0
+AEE.US,D,20180710,000000,52.8234,54.0766,52.6018,53.8021,2373804.0149629,0
+AEE.US,D,20180711,000000,53.856,54.673,53.704,54.5858,1601128.5362013,0
+AEE.US,D,20180712,000000,54.6199,54.6916,54.0599,54.5768,1553033.3757636,0
+AEE.US,D,20180713,000000,54.5768,54.6503,54.2268,54.5945,1142737.7897459,0
+AEE.US,D,20180716,000000,54.6199,54.7701,54.3257,54.5494,978552.86697231,0
+AEE.US,D,20180717,000000,54.7445,54.7622,54.2836,54.4866,852187.58982207,0
+AEE.US,D,20180718,000000,54.4602,54.4817,54.0071,54.31,1125269.3125917,0
+AEE.US,D,20180719,000000,54.5858,55.1172,54.3975,54.879,760558.38612106,0
+AEE.US,D,20180720,000000,54.5396,54.879,54.0335,54.5494,1017079.1645522,0
+AEE.US,D,20180723,000000,54.6102,54.6466,53.8639,54.1855,840041.9455874,0
+AEE.US,D,20180724,000000,53.909,54.3023,53.3049,54.2453,1496967.2220441,0
+AEE.US,D,20180725,000000,54.1678,54.7083,53.9688,54.5671,1626347.7514822,0
+AEE.US,D,20180726,000000,54.9662,55.4026,54.9221,55.2702,1490437.0645696,0
+AEE.US,D,20180727,000000,55.2702,55.4996,54.9131,55.0838,1408154.4291713,0
+AEE.US,D,20180730,000000,55.0113,55.0113,54.4866,54.6199,885896.82557973,0
+AEE.US,D,20180731,000000,54.869,55.234,54.5945,55.1889,2161832.9007889,0
+AEE.US,D,20180801,000000,54.7445,55.029,54.0512,54.5671,1677729.4043528,0
+AEE.US,D,20180802,000000,54.5671,55.0927,54.1591,54.9318,1834855.965159,0
+AEE.US,D,20180803,000000,55.1348,55.8125,54.31,55.5359,1700651.2360001,0
+AEE.US,D,20180806,000000,55.7389,55.8988,55.3938,55.6419,1349994.8317766,0
+AEE.US,D,20180807,000000,55.5183,55.8027,55.0995,55.6605,1307153.1646726,0
+AEE.US,D,20180808,000000,55.5183,55.8988,55.43,55.6703,1011112.9010633,0
+AEE.US,D,20180809,000000,55.7232,55.9361,55.4644,55.8733,1058410.6562627,0
+AEE.US,D,20180810,000000,56.0164,56.3892,55.7556,55.8311,1054748.914306,0
+AEE.US,D,20180813,000000,55.8821,56.088,55.6703,56.0164,1188345.9023883,0
+AEE.US,D,20180814,000000,55.9262,56.4068,55.8076,56.1156,1132761.0469709,0
+AEE.US,D,20180815,000000,56.2822,56.9766,56.0077,56.5676,1214984.5397812,0
+AEE.US,D,20180816,000000,56.5127,57.3306,56.2921,57.3139,2470591.8799167,0
+AEE.US,D,20180817,000000,57.2277,57.767,57.0854,57.5904,2019503.2036791,0
+AEE.US,D,20180820,000000,57.7847,57.8836,57.2463,57.4189,1245188.0476505,0
+AEE.US,D,20180821,000000,57.3306,57.3306,56.8255,57.1011,1307230.661857,0
+AEE.US,D,20180822,000000,57.1011,57.1893,56.2646,56.5215,1076856.0058186,0
+AEE.US,D,20180823,000000,56.5951,56.9766,56.397,56.6029,1321502.38016,0
+AEE.US,D,20180824,000000,56.5951,56.9285,56.2744,56.905,970144.42247907,0
+AEE.US,D,20180827,000000,56.9766,57.1011,56.0596,56.3538,802926.91252106,0
+AEE.US,D,20180828,000000,56.2303,56.3186,55.8576,56.2204,1691242.4660099,0
+AEE.US,D,20180829,000000,56.2646,56.4607,56.0783,56.4343,1442411.2437179,0
+AEE.US,D,20180830,000000,56.5412,56.7971,56.345,56.5127,1757590.2527424,0
+AEE.US,D,20180831,000000,56.6029,56.8795,56.0411,56.2303,1148046.3468683,0
+AEE.US,D,20180904,000000,56.4245,56.852,56.3804,56.6912,1185218.4831231,0
+AEE.US,D,20180905,000000,56.7726,57.8043,56.7373,57.7582,1539480.5458146,0
+AEE.US,D,20180906,000000,57.8739,58.5771,57.5709,58.3534,2590402.5267974,0
+AEE.US,D,20180907,000000,57.9013,58.4005,57.7416,58.1073,2585229.5897474,0
+AEE.US,D,20180910,000000,58.4172,58.7898,58.1935,58.6045,1899460.0652457,0
+AEE.US,D,20180911,000000,58.7663,59.086,58.4162,58.5231,2926571.0363615,0
+AEE.US,D,20180912,000000,58.6741,58.9498,58.3604,58.5407,2593660.4676361,0
+AEE.US,D,20180913,000000,58.5231,58.8643,58.2368,58.8457,1899961.7575438,0
+AEE.US,D,20180914,000000,58.4947,58.6132,57.8356,58.5771,2142337.2604462,0
+AEE.US,D,20180917,000000,58.6663,58.6927,58.1613,58.4251,1701356.8682567,0
+AEE.US,D,20180918,000000,58.326,58.5231,57.7259,58.2642,2087840.424708,0
+AEE.US,D,20180919,000000,58.2269,58.2269,56.6166,57.2364,6348535.6852676,0
+AEE.US,D,20180920,000000,57.0835,57.5032,56.5441,57.4297,1910072.0809916,0
+AEE.US,D,20180921,000000,57.1786,57.8445,56.9472,57.6925,3083320.3082444,0
+AEE.US,D,20180924,000000,57.5571,57.765,57.0638,57.1001,1566715.7075864,0
+AEE.US,D,20180925,000000,57.0275,57.0551,56.194,56.4372,1920203.8181351,0
+AEE.US,D,20180926,000000,56.294,56.5255,55.5742,55.6487,2322213.3236347,0
+AEE.US,D,20180927,000000,55.838,56.3293,55.6487,56.0321,1459857.2874767,0
+AEE.US,D,20180928,000000,55.9626,56.6265,55.9626,56.6166,1938510.4885191,0
+AEE.US,D,20181001,000000,56.4824,56.7951,56.1508,56.6784,1736470.2306294,0
+AEE.US,D,20181002,000000,56.8579,57.7396,56.8393,57.6268,1556085.3372442,0
+AEE.US,D,20181003,000000,57.5728,57.9043,56.4911,57.0354,1526689.431611,0
+AEE.US,D,20181004,000000,56.7784,57.3884,56.3029,57.2267,1500250.6553775,0
+AEE.US,D,20181005,000000,57.2601,58.4702,57.2601,58.3006,1634887.7372487,0
+AEE.US,D,20181008,000000,58.4339,59.4283,58.273,58.7898,1702623.3353997,0
+AEE.US,D,20181009,000000,58.8919,59.6784,58.7398,59.3999,1815530.6146817,0
+AEE.US,D,20181010,000000,59.3567,60.0539,59.0164,59.0536,1626576.1642359,0
+AEE.US,D,20181011,000000,59.2851,59.4636,57.1973,57.3502,2553748.3980375,0
+AEE.US,D,20181012,000000,57.2364,57.3796,56.4999,57.1355,2687040.4958817,0
+AEE.US,D,20181015,000000,57.1521,57.6003,56.9305,57.1521,2119013.6670803,0
+AEE.US,D,20181016,000000,57.108,58.2829,56.8844,58.0131,1146278.1874272,0
+AEE.US,D,20181017,000000,58.0749,58.3798,57.6925,57.9964,1348935.3636916,0
+AEE.US,D,20181018,000000,58.0936,58.3985,57.868,58.1564,1106248.8523525,0
+AEE.US,D,20181019,000000,58.1564,59.4086,58.1564,59.1508,1373553.9757946,0
+AEE.US,D,20181022,000000,58.9792,59.1959,58.4829,58.7898,1743759.04475,0
+AEE.US,D,20181023,000000,59.1321,59.4734,58.5496,58.6466,2133720.7971951,0
+AEE.US,D,20181024,000000,58.883,60.206,58.5682,59.8137,1710844.1551311,0
+AEE.US,D,20181025,000000,59.5088,59.5088,58.4702,58.8262,2093029.6769547,0
+AEE.US,D,20181026,000000,59.0791,59.3302,57.1708,57.6738,2755305.3182252,0
+AEE.US,D,20181029,000000,57.7435,58.5868,57.7435,58.3898,1175543.5714869,0
+AEE.US,D,20181030,000000,58.6927,58.9311,57.8171,58.2083,1653961.2218771,0
+AEE.US,D,20181031,000000,57.6268,58.7761,56.8923,57.8356,2751672.1278627,0
+AEE.US,D,20181101,000000,58.1564,58.1564,57.0275,57.6268,1900468.5483409,0
+AEE.US,D,20181102,000000,57.8779,58.0308,56.7049,56.9648,1596716.2951969,0
+AEE.US,D,20181105,000000,57.2865,58.1133,57.157,57.8955,1306286.4198486,0
+AEE.US,D,20181106,000000,57.8955,58.3172,57.7777,58.273,1262636.1308088,0
+AEE.US,D,20181107,000000,58.5584,59.1959,58.0926,59.1418,1622993.958863,0
+AEE.US,D,20181108,000000,59.086,59.4048,58.4878,59.3734,1634270.8188739,0
+AEE.US,D,20181109,000000,59.3999,60.4491,59.3028,60.2883,1541371.0692309,0
+AEE.US,D,20181112,000000,60.2344,61.7476,60.1451,61.2454,2109721.1428666,0
+AEE.US,D,20181113,000000,61.3005,61.7996,60.8522,61.6368,1324541.0855432,0
+AEE.US,D,20181114,000000,61.5613,61.9721,61.0945,61.5613,1593268.6901967,0
+AEE.US,D,20181115,000000,62.1417,62.2124,60.4236,62.1417,2069162.5835992,0
+AEE.US,D,20181116,000000,62.687,63.0107,61.9427,62.0595,1844632.8467745,0
+AEE.US,D,20181119,000000,62.1056,62.49,61.9898,62.4546,2504271.5443803,0
+AEE.US,D,20181120,000000,62.6773,63.2961,61.6848,61.7897,1759998.7836537,0
+AEE.US,D,20181121,000000,61.6299,61.7476,60.306,60.4648,1586111.4173495,0
+AEE.US,D,20181123,000000,60.5757,60.8444,60.1775,60.6737,655247.8702971,0
+AEE.US,D,20181126,000000,60.7787,60.9866,60.0511,60.7345,1211917.2828038,0
+AEE.US,D,20181127,000000,60.7002,61.5416,60.2344,61.5035,1548233.6488379,0
+AEE.US,D,20181128,000000,61.5416,61.781,60.9317,60.9954,1018179.4206288,0
+AEE.US,D,20181129,000000,60.5208,60.8346,60.2795,60.7345,1427969.2355493,0
+AEE.US,D,20181130,000000,60.9121,61.5132,60.5355,61.4524,2668584.9493278,0
+AEE.US,D,20181203,000000,61.1817,62.5086,60.816,62.5086,1743768.2220481,0
+AEE.US,D,20181204,000000,62.687,63.5383,62.49,62.7234,1442660.0504674,0
+AEE.US,D,20181206,000000,62.9911,63.0744,61.5035,62.8302,2148223.9873513,0
+AEE.US,D,20181207,000000,62.8116,63.2863,62.2399,63.0646,1236057.6557038,0
+AEE.US,D,20181210,000000,63.1804,63.5295,62.0595,63.3235,1015320.1824093,0
+AEE.US,D,20181211,000000,63.4765,63.6109,63.0078,63.3696,1156145.8223243,0
+AEE.US,D,20181212,000000,63.4403,63.6834,62.7469,62.9617,1136830.6688449,0
+AEE.US,D,20181213,000000,62.9803,63.755,62.9803,63.5049,1208922.4245117,0
+AEE.US,D,20181214,000000,63.6667,63.8825,62.6723,62.9361,1589351.0035918,0
+AEE.US,D,20181217,000000,63.1518,63.1882,60.4815,60.6836,2314716.4907564,0
+AEE.US,D,20181218,000000,60.8797,61.5289,60.4727,60.7453,2077907.5290242,0
+AEE.US,D,20181219,000000,61.016,61.5201,60.3383,60.5924,1405586.8250925,0
+AEE.US,D,20181220,000000,60.6355,61.5653,59.5999,60.4296,2347977.0586051,0
+AEE.US,D,20181221,000000,60.0235,61.7987,60.0235,60.3462,3905048.4455492,0
+AEE.US,D,20181224,000000,60.4638,60.7983,56.8236,57.0119,736807.53854204,0
+AEE.US,D,20181226,000000,57.1295,58.0562,56.3538,58.0141,1114508.4206759,0
+AEE.US,D,20181227,000000,58.0662,58.88,57.0962,58.8703,1548483.4752872,0
+AEE.US,D,20181228,000000,58.9869,59.4646,58.3113,58.5457,940151.99246697,0
+AEE.US,D,20181231,000000,58.6516,58.8516,57.9778,58.8045,1037282.4765513,0
+AEE.US,D,20190102,000000,58.6613,58.7074,56.9138,57.2728,1469980.8670217,0
+AEE.US,D,20190103,000000,57.2404,57.8876,57.0962,57.4169,1511796.716134,0
+AEE.US,D,20190104,000000,57.2022,58.4112,57.0481,58.2289,1875813.2270455,0
+AEE.US,D,20190107,000000,57.9043,58.328,57.4081,57.56,2479626.4200829,0
+AEE.US,D,20190108,000000,57.714,58.5457,57.4169,58.473,1407343.767836,0
+AEE.US,D,20190109,000000,58.2759,58.6271,57.7877,58.0386,1664998.4524369,0
+AEE.US,D,20190110,000000,58.174,59.3743,57.9416,59.3302,1198021.8337242,0
+AEE.US,D,20190111,000000,59.237,59.4009,58.675,59.0929,969099.23019122,0
+AEE.US,D,20190114,000000,58.4819,58.7359,57.8513,58.5634,1663263.943089,0
+AEE.US,D,20190115,000000,58.3927,60.0962,58.3024,59.5362,1990986.2792675,0
+AEE.US,D,20190116,000000,59.2468,60.1501,59.0292,60.1049,1559350.4159814,0
+AEE.US,D,20190117,000000,60.1598,60.5296,59.9873,60.457,1392197.1471105,0
+AEE.US,D,20190118,000000,60.6169,60.7405,60.2491,60.6169,1263334.6251671,0
+AEE.US,D,20190122,000000,60.7198,61.213,60.1697,60.9238,1659184.1242171,0
+AEE.US,D,20190123,000000,60.9896,61.4132,60.8365,61.3946,1336892.709136,0
+AEE.US,D,20190124,000000,61.5102,62.0428,60.8414,61.98,1222208.0931149,0
+AEE.US,D,20190125,000000,61.6926,62.2321,61.1151,61.2504,1353860.513692,0
+AEE.US,D,20190128,000000,61.3219,61.575,60.6542,60.9983,1046769.7634256,0
+AEE.US,D,20190129,000000,61.1935,61.5289,60.6492,60.8277,1712723.4618495,0
+AEE.US,D,20190130,000000,60.5757,61.575,60.3756,61.2504,1239611.3094824,0
+AEE.US,D,20190131,000000,61.1151,62.7655,60.863,62.5126,2473869.1950514,0
+AEE.US,D,20190201,000000,62.5126,62.5126,61.4907,62.0702,1283732.6998265,0
+AEE.US,D,20190204,000000,61.7633,62.2045,61.213,62.1958,1825365.6191854,0
+AEE.US,D,20190205,000000,62.0164,62.1879,61.6348,62.0605,1417181.8314389,0
+AEE.US,D,20190206,000000,62.0074,62.2556,61.7378,62.1066,955494.39555274,0
+AEE.US,D,20190207,000000,62.0782,62.8636,61.9526,62.8538,1420637.5940375,0
+AEE.US,D,20190208,000000,62.7469,63.5393,62.6399,63.5315,1022283.7122957,0
+AEE.US,D,20190211,000000,63.5472,63.9718,63.4128,63.7933,1614405.0275064,0
+AEE.US,D,20190212,000000,63.7011,64.0806,63.1333,63.2774,2338489.7717308,0
+AEE.US,D,20190213,000000,62.9284,63.2333,62.9284,63.1608,1845987.0080997,0
+AEE.US,D,20190214,000000,61.9339,63.0176,61.5386,62.2321,2308311.7563564,0
+AEE.US,D,20190215,000000,62.692,63.0803,62.4683,62.8175,2195237.2463084,0
+AEE.US,D,20190219,000000,62.8538,63.4589,62.7469,63.1882,1377007.6989935,0
+AEE.US,D,20190220,000000,63.1058,63.5432,62.6822,63.4677,1427181.0076093,0
+AEE.US,D,20190221,000000,63.198,64.2875,62.9361,64.1885,1547359.7661153,0
+AEE.US,D,20190222,000000,64.3503,65.0721,64.1532,65.0721,2153473.4018857,0
+AEE.US,D,20190225,000000,65.234,65.234,63.6305,63.9002,2047244.1365483,0
+AEE.US,D,20190226,000000,64.0179,64.0179,63.1157,63.3049,1807370.9769379,0
+AEE.US,D,20190227,000000,63.1058,63.7844,62.9284,63.4864,1306600.4873848,0
+AEE.US,D,20190228,000000,63.5128,64.3503,63.3137,64.2247,1697703.2838984,0
+AEE.US,D,20190301,000000,64.5308,64.5592,63.4765,63.9462,1174236.3163523,0
+AEE.US,D,20190304,000000,64.3062,64.3336,63.4864,64.2787,1519785.0443124,0
+AEE.US,D,20190305,000000,64.2621,64.5042,63.8452,64.0708,1410473.2265007,0
+AEE.US,D,20190306,000000,64.215,64.3964,63.8276,64.0708,1431901.1979512,0
+AEE.US,D,20190307,000000,64.2699,64.8181,64.009,64.2062,1656701.1552211,0
+AEE.US,D,20190308,000000,64.2062,64.7034,64.0365,64.6396,1140482.2138037,0
+AEE.US,D,20190311,000000,64.7652,65.4594,64.7386,65.4241,1391016.33475,0
+AEE.US,D,20190312,000000,65.5947,65.8281,65.233,65.6684,2025133.9859361,0
+AEE.US,D,20190313,000000,65.7155,66.2401,65.5703,66.1861,1600694.1440894,0
+AEE.US,D,20190314,000000,66.141,66.4696,65.7683,65.8861,1663768.6944866,0
+AEE.US,D,20190315,000000,65.7497,66.5313,65.6408,66.2763,2232975.3159483,0
+AEE.US,D,20190318,000000,66.3049,66.34,65.5516,65.7949,1775817.3865427,0
+AEE.US,D,20190319,000000,65.7331,65.783,64.9436,65.3329,1973887.9531381,0
+AEE.US,D,20190320,000000,65.5429,66.2038,65.2976,65.5429,1427019.895042,0
+AEE.US,D,20190321,000000,65.4693,66.6295,65.3506,66.4765,1080801.2243178,0
+AEE.US,D,20190322,000000,66.6766,67.5562,66.6138,66.9217,1484288.2748176,0
+AEE.US,D,20190325,000000,67.4199,67.566,66.7588,67.4199,1526717.9832051,0
+AEE.US,D,20190326,000000,67.466,67.9739,67.2306,67.8288,1140496.4896008,0
+AEE.US,D,20190327,000000,67.764,67.9562,67.1217,67.5022,1570383.5677419,0
+AEE.US,D,20190328,000000,67.6562,67.7916,66.4038,66.6579,1093657.5993082,0
+AEE.US,D,20190329,000000,66.5402,66.803,66.2489,66.7393,1570698.654978,0
+AEE.US,D,20190401,000000,66.7667,66.9394,65.4437,66.0488,1455818.2565965,0
+AEE.US,D,20190402,000000,66.0488,66.1039,65.5135,65.8419,1463892.2395576,0
+AEE.US,D,20190403,000000,65.8047,66.0488,65.1966,65.5516,1501461.0390318,0
+AEE.US,D,20190404,000000,65.8949,65.8949,64.7789,64.9338,2154509.4168754,0
+AEE.US,D,20190405,000000,65.0976,65.7155,64.6161,65.6879,2818815.2804338,0
+AEE.US,D,20190408,000000,65.6585,65.6781,64.9142,65.0348,1134497.5957184,0
+AEE.US,D,20190409,000000,65.1143,65.3683,64.8985,65.3506,912714.93013617,0
+AEE.US,D,20190410,000000,65.3879,65.8508,64.7887,64.8799,1545106.2295727,0
+AEE.US,D,20190411,000000,64.8799,65.2133,64.6249,65.1869,943828.0102208,0
+AEE.US,D,20190412,000000,65.0515,65.3457,64.4807,65.3162,1616257.8220303,0
+AEE.US,D,20190415,000000,65.5045,65.6879,65.1339,65.3594,833721.84627027,0
+AEE.US,D,20190416,000000,65.2888,65.5516,64.1816,64.2895,1068097.8042964,0
+AEE.US,D,20190417,000000,64.216,64.4974,63.9806,64.0708,1216425.3755887,0
+AEE.US,D,20190418,000000,64.1356,64.4807,63.9061,63.9541,1393187.2756095,0
+AEE.US,D,20190422,000000,63.8443,64.2718,63.7629,63.9894,1380207.516944,0
+AEE.US,D,20190423,000000,64.4346,64.6338,63.9718,64.5621,1818517.3153754,0
+AEE.US,D,20190424,000000,64.5621,65.5614,64.467,65.3252,2131479.4970501,0
+AEE.US,D,20190425,000000,65.0613,65.8861,64.9692,65.5703,1351335.7370044,0
+AEE.US,D,20190426,000000,65.8861,66.4598,65.4731,65.4958,1334740.122873,0
+AEE.US,D,20190429,000000,65.3065,65.434,64.6338,64.7533,989120.01592738,0
+AEE.US,D,20190430,000000,64.7612,66.0959,64.6897,66.0331,1860280.1400984,0
+AEE.US,D,20190501,000000,65.8331,66.0401,65.2976,65.5516,1106560.8804891,0
+AEE.US,D,20190502,000000,65.6879,66.0959,65.1712,65.6408,1341924.9276147,0
+AEE.US,D,20190503,000000,65.7497,66.3146,65.7497,66.194,758013.21543769,0
+AEE.US,D,20190506,000000,66.1597,66.4598,65.8782,66.0145,987374.28988173,0
+AEE.US,D,20190507,000000,66.0587,66.3694,65.7066,65.9684,1134306.9118572,0
+AEE.US,D,20190508,000000,65.9135,65.9586,64.6436,64.7533,1542026.7361978,0
+AEE.US,D,20190509,000000,64.7789,65.5947,64.6523,65.2427,1766073.1353206,0
+AEE.US,D,20190510,000000,64.9986,66.5029,64.9151,66.5029,1248313.427516,0
+AEE.US,D,20190513,000000,66.5127,67.8013,66.4598,67.6924,1716537.1390756,0
+AEE.US,D,20190514,000000,67.6199,67.6924,66.8943,67.0099,1369669.9392829,0
+AEE.US,D,20190515,000000,67.2032,67.3021,66.7393,66.8943,1185453.0140755,0
+AEE.US,D,20190516,000000,66.8128,67.6376,66.6951,67.3669,964057.83441453,0
+AEE.US,D,20190517,000000,67.1561,68.0544,67.1561,67.7916,1155471.8007611,0
+AEE.US,D,20190520,000000,68.0739,68.2818,67.5022,67.7729,1178797.4335265,0
+AEE.US,D,20190521,000000,67.7729,68.019,67.2659,67.411,1704284.4263626,0
+AEE.US,D,20190522,000000,67.5198,67.9739,67.2493,67.9377,970929.5913197,0
+AEE.US,D,20190523,000000,68.1005,68.7084,67.9739,68.6997,1277745.0226419,0
+AEE.US,D,20190524,000000,68.8448,69.0899,68.3544,68.4005,870375.97503017,0
+AEE.US,D,20190528,000000,68.582,68.582,67.4199,67.4375,1768420.4842441,0
+AEE.US,D,20190529,000000,67.6749,67.7964,66.2234,66.4127,1103387.5747332,0
+AEE.US,D,20190530,000000,66.3851,66.8305,65.991,66.1694,1179595.8584644,0
+AEE.US,D,20190531,000000,66.6295,66.904,66.0488,66.55,2330640.1227242,0
+AEE.US,D,20190603,000000,66.4765,67.7209,66.4696,67.5826,1843435.7192175,0
+AEE.US,D,20190604,000000,67.5826,67.6199,66.194,67.5562,1506227.1158645,0
+AEE.US,D,20190605,000000,67.7474,69.235,67.5826,69.0899,1543990.6779991,0
+AEE.US,D,20190606,000000,69.3165,69.5616,68.9625,69.444,1285505.9577666,0
+AEE.US,D,20190607,000000,69.9607,70.3677,68.8536,68.8536,1487938.8000766,0
+AEE.US,D,20190610,000000,68.8909,69.0723,68.2554,68.8909,1191391.74567,0
+AEE.US,D,20190611,000000,68.8536,69.0086,67.9357,68.4152,1187848.2888893,0
+AEE.US,D,20190612,000000,68.68,69.6284,68.68,69.6107,1081682.244939,0
+AEE.US,D,20190613,000000,69.648,69.9764,69.1547,69.5852,1064414.648644,0
+AEE.US,D,20190614,000000,69.803,70.3325,69.6568,70.0411,1250940.1741829,0
+AEE.US,D,20190617,000000,70.0578,70.4786,69.2183,69.5763,995204.56459234,0
+AEE.US,D,20190618,000000,70.0658,70.1236,68.9174,69.7843,1562045.4825343,0
+AEE.US,D,20190619,000000,69.593,70.5149,69.4214,70.2118,1623093.8894427,0
+AEE.US,D,20190620,000000,70.2412,70.9591,69.9108,70.6325,968141.73208558,0
+AEE.US,D,20190621,000000,70.6796,70.8345,69.8117,70.7169,1749277.6600298,0
+AEE.US,D,20190624,000000,70.8081,71.0101,70.1413,70.2118,1548674.1591485,0
+AEE.US,D,20190625,000000,70.349,70.349,69.803,69.9206,1091575.3723309,0
+AEE.US,D,20190626,000000,69.7569,69.9764,68.1691,68.2329,1270594.8876933,0
+AEE.US,D,20190627,000000,68.325,68.7261,67.8945,68.1593,1014624.7471504,0
+AEE.US,D,20190628,000000,68.0769,69.0458,67.9779,68.58,2365659.6727159,0
+AEE.US,D,20190701,000000,68.5898,68.781,67.7749,68.6702,1249831.7605078,0
+AEE.US,D,20190702,000000,68.9821,69.4018,68.7359,69.2998,1256584.2125373,0
+AEE.US,D,20190703,000000,69.5107,70.3874,69.439,69.8685,561539.49871813,0
+AEE.US,D,20190705,000000,69.3282,69.9392,68.5162,69.803,833384.32563877,0
+AEE.US,D,20190708,000000,69.9039,70.1138,69.3361,69.8214,871471.13260788,0
+AEE.US,D,20190709,000000,69.7127,70.0294,69.3646,69.949,968592.4393941,0
+AEE.US,D,20190710,000000,70.0324,70.4158,69.6754,69.9863,869603.04258706,0
+AEE.US,D,20190711,000000,69.9108,70.3874,69.388,70.0147,910274.78853148,0
+AEE.US,D,20190712,000000,70.0374,70.0491,69.1822,69.5392,776628.85485906,0
+AEE.US,D,20190715,000000,69.4831,69.8852,69.1998,69.6568,720297.57919324,0
+AEE.US,D,20190716,000000,69.4557,69.7843,68.9997,69.6028,1484089.433358,0
+AEE.US,D,20190717,000000,69.9039,70.562,69.8491,70.0658,1005279.1985474,0
+AEE.US,D,20190718,000000,70.1236,70.4865,69.5058,70.4521,978447.83789364,0
+AEE.US,D,20190719,000000,70.3246,70.4962,69.3469,69.3743,936096.64639012,0
+AEE.US,D,20190722,000000,69.5107,70.0658,68.8624,69.648,1306886.0033269,0
+AEE.US,D,20190723,000000,69.6665,70.005,69.1282,69.6028,1082177.8190384,0
+AEE.US,D,20190724,000000,69.7843,69.949,69.1282,69.7843,928436.66154495,0
+AEE.US,D,20190725,000000,70.2118,70.3677,69.3371,69.6204,1336048.3977076,0
+AEE.US,D,20190726,000000,69.7127,70.1413,69.3067,69.9303,1227212.7796991,0
+AEE.US,D,20190729,000000,70.1236,70.4698,69.5205,70.1707,1181534.3077709,0
+AEE.US,D,20190730,000000,70.0852,70.5433,69.2273,69.5852,1005800.2651416,0
+AEE.US,D,20190731,000000,69.5567,70.0245,68.882,69.1095,1140498.5290004,0
+AEE.US,D,20190801,000000,69.0281,70.4071,68.8163,69.9764,2573370.4811546,0
+AEE.US,D,20190802,000000,70.0147,70.6796,68.8624,69.1547,2366014.5282439,0
+AEE.US,D,20190805,000000,69.4646,70.0324,68.1416,68.5251,2363197.0977158,0
+AEE.US,D,20190806,000000,68.5339,68.7977,67.2649,68.479,5770367.9420246,0
+AEE.US,D,20190807,000000,68.3975,69.0634,67.5836,68.68,3252155.0620741,0
+AEE.US,D,20190808,000000,68.5613,69.8491,67.9405,69.6842,2824920.2230948,0
+AEE.US,D,20190809,000000,69.7745,70.2118,69.0183,70.0245,3052791.5161412,0
+AEE.US,D,20190812,000000,70.2785,70.3168,69.648,69.9764,2208919.5781312,0
+AEE.US,D,20190813,000000,69.9206,70.2972,69.5392,69.8588,3088592.1561742,0
+AEE.US,D,20190814,000000,70.0658,70.0952,68.5977,68.7074,1673971.8106155,0
+AEE.US,D,20190815,000000,68.5162,69.5107,68.4055,69.2183,3439665.6176131,0
+AEE.US,D,20190816,000000,69.2744,70.1657,69.1822,69.9764,2530379.9378808,0
+AEE.US,D,20190819,000000,69.9863,70.5884,69.4557,70.2785,2018431.4991967,0
+AEE.US,D,20190820,000000,70.4865,70.4865,69.7843,69.9951,1882680.9051514,0
+AEE.US,D,20190821,000000,69.9579,70.2698,69.7569,70.2314,1330727.6041875,0
+AEE.US,D,20190822,000000,70.1784,70.3677,69.6842,70.1413,1270902.8370308,0
+AEE.US,D,20190823,000000,70.349,70.5797,68.5339,68.781,1866526.8210304,0
+AEE.US,D,20190826,000000,68.7899,69.2841,68.6889,69.2557,1564285.7629796,0
+AEE.US,D,20190827,000000,69.4018,69.8117,69.138,69.1645,1718428.6821916,0
+AEE.US,D,20190828,000000,69.1822,69.5008,68.7633,69.1645,2385644.7689593,0
+AEE.US,D,20190829,000000,69.5852,70.5237,69.2744,70.4432,2332028.9538424,0
+AEE.US,D,20190830,000000,70.762,70.7787,70.1941,70.4432,2148160.765964,0
+AEE.US,D,20190903,000000,70.505,71.6839,70.2698,71.6642,2606946.1362393,0
+AEE.US,D,20190904,000000,71.8016,72.0232,71.1915,71.6642,1211415.5905055,0
+AEE.US,D,20190905,000000,71.372,71.5936,70.3246,70.4345,1532939.1716424,0
+AEE.US,D,20190906,000000,70.562,70.7169,69.0998,69.5666,2151015.9253845,0
+AEE.US,D,20190909,000000,69.3547,69.393,68.3828,68.6447,2337750.4893811,0
+AEE.US,D,20190910,000000,68.6987,68.6987,67.3531,68.1848,2226633.8029356,0
+AEE.US,D,20190911,000000,68.0288,68.7947,67.3678,68.6987,2722698.3779439,0
+AEE.US,D,20190912,000000,69.3596,70.7208,69.2223,70.2893,3188549.2480849,0
+AEE.US,D,20190913,000000,70.1049,71.2062,69.7293,70.3795,2599061.8174397,0
+AEE.US,D,20190916,000000,70.3795,71.064,70.1236,70.9043,1652590.7453554,0
+AEE.US,D,20190917,000000,71.7593,72.1634,70.9601,71.2436,2074926.9465292,0
+AEE.US,D,20190918,000000,71.4907,72.134,71.2337,72.1065,2322704.818935,0
+AEE.US,D,20190919,000000,72.2193,72.3664,71.9064,72.2713,1689538.5476557,0
+AEE.US,D,20190920,000000,72.5557,72.8695,72.0879,72.6243,2657982.11088,0
+AEE.US,D,20190923,000000,72.538,72.946,72.4478,72.5557,1564705.8792943,0
+AEE.US,D,20190924,000000,72.898,73.3098,72.4331,73.1019,2122039.1163663,0
+AEE.US,D,20190925,000000,72.9969,73.8167,72.5037,73.7413,2008906.48343,0
+AEE.US,D,20190926,000000,73.9542,74.2865,73.6609,73.8551,1803650.0923932,0
+AEE.US,D,20190927,000000,74.012,74.012,72.9705,73.505,1115377.2048996,0
+AEE.US,D,20190930,000000,73.5686,74.0728,73.3676,73.5511,1747974.4836943,0
+AEE.US,D,20191001,000000,73.2393,73.5462,72.7421,73.1922,1945232.3495547,0
+AEE.US,D,20191002,000000,73.1107,73.2303,72.1928,72.3566,1516899.2938982,0
+AEE.US,D,20191003,000000,72.4576,72.6243,71.8034,72.1252,1588518.9285608,0
+AEE.US,D,20191004,000000,72.1928,73.1107,71.932,73.0734,1251884.4161912,0
+AEE.US,D,20191007,000000,73.0069,73.0069,72.2909,72.5292,1471471.6681191,0
+AEE.US,D,20191008,000000,72.3566,72.3811,71.1337,71.1337,1630511.1857371,0
+AEE.US,D,20191009,000000,71.3445,71.4661,70.6562,71.0592,1889390.5297895,0
+AEE.US,D,20191010,000000,70.7208,70.9865,70.1883,70.6101,1317599.9890522,0
+AEE.US,D,20191011,000000,70.4806,71.2484,70.1323,70.7934,1370404.1231339,0
+AEE.US,D,20191014,000000,70.9209,70.9307,69.8471,70.0952,1129182.9203972,0
+AEE.US,D,20191015,000000,70.1609,70.4727,69.2694,69.645,1412093.5294718,0
+AEE.US,D,20191016,000000,69.6077,69.802,69.1488,69.5724,1918594.7318616,0
+AEE.US,D,20191017,000000,69.6077,69.9294,69.1684,69.645,1595262.203292,0
+AEE.US,D,20191018,000000,69.5254,70.5266,69.3695,70.3991,2290785.156314,0
+AEE.US,D,20191021,000000,70.204,70.6462,70.0852,70.4365,1124947.0874571,0
+AEE.US,D,20191022,000000,70.3697,70.9865,70.3335,70.7934,1715623.4880609,0
+AEE.US,D,20191023,000000,70.7669,71.015,70.3795,70.8032,1420505.0330644,0
+AEE.US,D,20191024,000000,70.8856,71.577,70.8218,71.1975,975922.04150632,0
+AEE.US,D,20191025,000000,71.2808,71.3671,70.3697,70.3697,1542443.7934132,0
+AEE.US,D,20191028,000000,70.1138,70.5914,69.5068,69.6813,1818064.5686673,0
+AEE.US,D,20191029,000000,69.9667,70.7384,69.7098,70.2707,1660653.5116189,0
+AEE.US,D,20191030,000000,70.4992,71.4102,70.3423,71.2808,1204856.8814369,0
+AEE.US,D,20191031,000000,71.2906,71.5475,70.7208,71.3906,1821517.2721666,0
+AEE.US,D,20191101,000000,71.4289,71.5936,70.8307,71.0778,1257761.9657982,0
+AEE.US,D,20191104,000000,70.9601,70.9601,69.5724,69.9098,1755186.8203303,0
+AEE.US,D,20191105,000000,69.6637,69.7823,68.5496,68.8742,2283798.1733323,0
+AEE.US,D,20191106,000000,69.0566,69.8381,68.9104,69.4253,1774654.9287787,0
+AEE.US,D,20191107,000000,69.0664,69.0664,67.7523,68.5702,1609453.3653114,0
+AEE.US,D,20191108,000000,68.0926,68.8379,67.3845,67.817,2670429.5862534,0
+AEE.US,D,20191111,000000,67.8082,68.221,67.6189,68.0739,1570192.8838806,0
+AEE.US,D,20191112,000000,68.221,68.6261,68.1103,68.1759,2049172.3888568,0
+AEE.US,D,20191113,000000,68.4603,69.7646,68.3681,69.443,1758236.7424113,0
+AEE.US,D,20191114,000000,69.4341,70.351,69.3332,70.3178,2845145.9684893,0
+AEE.US,D,20191115,000000,70.2795,70.5914,70.0658,70.3991,1849344.8795181,0
+AEE.US,D,20191118,000000,70.4639,70.7669,69.5068,69.5813,1713356.6954211,0
+AEE.US,D,20191119,000000,69.3695,69.948,68.937,69.3233,1703617.5426979,0
+AEE.US,D,20191120,000000,69.3233,69.6911,68.6603,69.3419,1873628.010389,0
+AEE.US,D,20191121,000000,69.3145,69.3743,68.685,69.0841,1669098.6653046,0
+AEE.US,D,20191122,000000,68.9104,69.1762,68.2387,68.8644,1756805.0839018,0
+AEE.US,D,20191125,000000,68.8546,68.9017,67.9828,68.1475,1557680.1477205,0
+AEE.US,D,20191126,000000,67.8817,68.3956,67.5866,68.1103,1932207.7240984,0
+AEE.US,D,20191127,000000,68.1436,68.2858,67.717,68.1564,1487582.9248489,0
+AEE.US,D,20191129,000000,68.3956,68.6261,68.221,68.2946,765401.96013791,0
+AEE.US,D,20191202,000000,68.0465,68.3731,67.6876,67.6974,1490546.1724474,0
+AEE.US,D,20191203,000000,67.8817,68.1564,67.6699,67.817,926974.41204176,0
+AEE.US,D,20191204,000000,67.5699,68.4506,67.5415,68.323,1047275.5345229,0
+AEE.US,D,20191205,000000,68.1759,68.9929,68.12,68.9929,1780917.9249075,0
+AEE.US,D,20191206,000000,68.8271,69.4165,68.6536,69.0841,1435785.2344629,0
+AEE.US,D,20191209,000000,69.1684,69.1762,68.6702,68.8644,1718841.6606077,0
+AEE.US,D,20191210,000000,68.8693,69.3959,68.7114,68.9899,1822559.405355,0
+AEE.US,D,20191211,000000,69.3685,69.5352,68.7849,69.3214,1606169.9319779,0
+AEE.US,D,20191212,000000,69.1655,69.5439,68.8075,69.0998,1269118.362393,0
+AEE.US,D,20191213,000000,68.8791,69.5352,68.4055,69.3871,1051089.2117488,0
+AEE.US,D,20191216,000000,69.4156,70.1079,69.2861,70.0696,1628197.4869068,0
+AEE.US,D,20191217,000000,70.1079,70.6345,69.8638,69.9323,1615308.481523,0
+AEE.US,D,20191218,000000,69.8961,70.4237,69.3959,70.3216,2686159.4752606,0
+AEE.US,D,20191219,000000,70.357,70.7375,69.7656,69.7843,7068154.1443987,0
+AEE.US,D,20191220,000000,70.0354,71.2209,69.8401,70.8208,4493287.7636477,0
+AEE.US,D,20191223,000000,70.8111,70.8111,69.803,69.9599,1039585.9783837,0
+AEE.US,D,20191224,000000,69.9784,70.1834,69.6744,70.0608,514822.97240069,0
+AEE.US,D,20191226,000000,70.1452,70.2089,69.6548,69.9599,691905.05815638,0
+AEE.US,D,20191227,000000,70.2374,70.5982,69.9146,70.5717,1794572.7248358,0
+AEE.US,D,20191230,000000,70.3383,70.8385,70.3383,70.8111,1195988.552337,0
+AEE.US,D,20191231,000000,70.7924,71.2553,70.7463,71.0336,1501695.5699843,0
+AEE.US,D,20200102,000000,71.1641,71.3122,70.0696,70.3383,1563686.1795013,0
+AEE.US,D,20200103,000000,70.1452,70.8022,70.1452,70.3657,1340590.1405856,0
+AEE.US,D,20200106,000000,70.3657,70.6492,70.2089,70.4325,1494638.2277167,0
+AEE.US,D,20200107,000000,70.1834,70.7013,69.8685,70.6913,1326921.0648601,0
+AEE.US,D,20200108,000000,71.0425,71.0425,70.4698,70.5717,1118687.1504277,0
+AEE.US,D,20200109,000000,70.5149,70.9209,70.357,70.8385,1579334.492525,0
+AEE.US,D,20200110,000000,71.0336,71.4936,70.9404,71.2259,1161142.3513101,0
+AEE.US,D,20200113,000000,71.2356,71.9211,71.2356,71.7996,1384734.984025,0
+AEE.US,D,20200114,000000,71.7652,72.0241,71.3161,71.7819,1556630.8766334,0
+AEE.US,D,20200115,000000,71.9565,72.4439,71.7555,72.3301,1873013.1314138,0
+AEE.US,D,20200116,000000,72.792,73.3452,72.792,73.2637,2233625.8844163,0
+AEE.US,D,20200117,000000,73.2872,73.8942,73.2166,73.7609,1678878.6060195,0
+AEE.US,D,20200121,000000,73.7609,74.0464,73.402,74.0227,1873377.1642399,0
+AEE.US,D,20200122,000000,74.1229,74.3994,73.8815,73.9081,2558429.8397872,0
+AEE.US,D,20200123,000000,73.9365,74.3296,73.7079,74.2708,1372869.7572335,0
+AEE.US,D,20200124,000000,74.2228,74.7632,74.0178,74.3523,1282101.1801577,0
+AEE.US,D,20200127,000000,74.2993,74.771,73.7609,74.0944,1918939.3903917,0
+AEE.US,D,20200128,000000,74.1767,74.6151,73.9649,74.2895,1460344.7039777,0
+AEE.US,D,20200129,000000,74.6671,74.9809,74.3994,74.9357,1614595.7113676,0
+AEE.US,D,20200130,000000,74.8916,75.788,74.7043,75.7498,1174298.5180396,0
+AEE.US,D,20200131,000000,75.6673,76.2215,75.483,75.889,2203925.0885451,0
+AEE.US,D,20200203,000000,76.0557,76.4941,75.9174,76.4255,1195466.4660429,0
+AEE.US,D,20200204,000000,76.4441,76.7853,75.941,76.0929,1725033.277751,0
+AEE.US,D,20200205,000000,75.9458,76.5274,75.788,76.4706,1158197.4583079,0
+AEE.US,D,20200206,000000,76.5088,77.0913,76.3696,76.9237,1501032.7651188,0
+AEE.US,D,20200207,000000,77.1835,77.4698,77.0159,77.3218,1727638.610722,0
+AEE.US,D,20200210,000000,77.461,77.7219,76.9992,77.6738,1319586.364249,0
+AEE.US,D,20200211,000000,77.8406,78.1367,77.5739,77.9416,1619729.8998255,0
+AEE.US,D,20200212,000000,77.6552,78.376,77.5071,78.2181,1249244.413427,0
+AEE.US,D,20200213,000000,78.2181,79.4048,78.0347,79.3116,1156511.89455,0
+AEE.US,D,20200214,000000,79.5421,80.3482,79.3567,80.2736,1896747.6637961,0
+AEE.US,D,20200218,000000,80.6149,80.7678,80.0039,80.2354,2493049.7481581,0
+AEE.US,D,20200219,000000,80.1343,80.2001,79.3312,79.4312,1728358.518776,0
+AEE.US,D,20200220,000000,79.1263,79.4695,78.7104,79.2272,2161342.4251885,0
+AEE.US,D,20200221,000000,79.2272,79.9304,78.8291,78.931,2392594.0230488,0
+AEE.US,D,20200224,000000,78.6173,79.191,78.1926,78.4515,1838594.1846002,0
+AEE.US,D,20200225,000000,78.5231,78.9124,77.0639,77.2854,2825258.763426,0
+AEE.US,D,20200226,000000,78.3663,79.9765,77.7258,78.8104,3071472.4163494,0
+AEE.US,D,20200227,000000,78.7565,79.3606,75.4438,75.4438,2772172.1725016,0
+AEE.US,D,20200228,000000,74.0649,74.2522,71.3935,73.0686,4989629.6969997,0
+AEE.US,D,20200302,000000,73.3362,78.1191,73.2069,78.0798,3065970.1162662,0
+AEE.US,D,20200303,000000,77.8504,79.5421,76.7294,76.9157,2413086.9297891,0
+AEE.US,D,20200304,000000,77.4523,81.0719,77.4523,80.5315,2111202.7666659,0
+AEE.US,D,20200305,000000,79.1733,80.5786,78.7203,79.5891,2229156.5402235,0
+AEE.US,D,20200306,000000,77.5168,79.2547,75.1966,78.9409,3287775.215244,0
+AEE.US,D,20200309,000000,75.8429,77.11,74.014,75.4732,4614960.3823505,0
+AEE.US,D,20200310,000000,76.296,77.7836,73.6628,76.855,3138814.4103801,0
+AEE.US,D,20200311,000000,75.3389,76.1754,74.0611,75.2536,2942268.2949753,0
+AEE.US,D,20200312,000000,70.2569,71.4808,66.1066,67.3728,3170770.7821937,0
+AEE.US,D,20200313,000000,70.4071,71.1965,66.2558,70.862,2676734.3900737,0
+AEE.US,D,20200316,000000,65.1574,67.3061,60.4217,61.369,3525283.6910342,0
+AEE.US,D,20200317,000000,63.0078,73.6815,62.2164,72.2948,4161101.1817753,0
+AEE.US,D,20200318,000000,66.9442,72.0065,65.3065,70.862,2722308.8526229,0
+AEE.US,D,20200319,000000,71.4211,72.7321,66.0234,66.8883,3325815.1160226,0
+AEE.US,D,20200320,000000,66.5343,66.6599,57.7042,58.5604,3380517.9311189,0
+AEE.US,D,20200323,000000,58.6997,60.4296,54.6603,57.108,3351128.1436845,0
+AEE.US,D,20200324,000000,58.9978,60.9425,56.1126,60.7542,2816026.4015,0
+AEE.US,D,20200325,000000,59.6774,64.3199,57.3139,62.8489,2576281.7240636,0
+AEE.US,D,20200326,000000,62.4792,68.5731,62.0134,67.7346,2209497.7479138,0
+AEE.US,D,20200327,000000,65.9489,71.6702,65.5486,69.0841,1966370.726264,0
+AEE.US,D,20200330,000000,70.7404,73.2981,69.4754,72.7421,2654355.0387163,0
+AEE.US,D,20200331,000000,71.4211,71.4211,67.4463,67.7709,2747740.1654608,0
+AEE.US,D,20200401,000000,65.0554,65.6889,61.32,63.0264,2124324.2636025,0
+AEE.US,D,20200402,000000,62.2065,67.2874,62.1242,66.6932,2219057.4334734,0
+AEE.US,D,20200403,000000,65.3339,66.6746,63.6217,63.9756,2337893.247352,0
+AEE.US,D,20200406,000000,66.2646,69.8284,65.8458,69.1311,1419335.4374018,0
+AEE.US,D,20200407,000000,70.3874,70.3874,66.2646,66.5617,2801056.1888387,0
+AEE.US,D,20200408,000000,67.1119,71.5652,66.6275,70.7316,1467614.1438021,0
+AEE.US,D,20200409,000000,71.2142,75.6075,71.2142,73.5148,1783827.128417,0
+AEE.US,D,20200413,000000,72.5262,73.4128,69.4106,70.556,1066739.5641721,0
+AEE.US,D,20200414,000000,70.7502,72.334,70.5914,71.8094,1239728.5749586,0
+AEE.US,D,20200415,000000,70.7404,70.9552,69.0203,70.2569,1543451.2568087,0
+AEE.US,D,20200416,000000,70.8335,72.334,69.6979,71.8957,1720891.2571917,0
+AEE.US,D,20200417,000000,73.2804,73.3657,70.8061,72.4242,1695579.2492295,0
+AEE.US,D,20200420,000000,73.0391,73.1686,68.0416,68.1544,1989118.1892468,0
+AEE.US,D,20200421,000000,66.804,69.187,66.601,68.881,2846210.5350732,0
+AEE.US,D,20200422,000000,70.0696,71.8869,68.9448,71.4495,1620418.1971858,0
+AEE.US,D,20200423,000000,71.1219,71.6946,68.6104,69.039,1645452.8468042,0
+AEE.US,D,20200424,000000,68.7957,69.0938,67.6326,68.5261,1569251.7009717,0
+AEE.US,D,20200427,000000,68.9821,69.2567,68.2377,68.322,1195363.4763639,0
+AEE.US,D,20200428,000000,68.9261,69.8852,68.1544,69.0938,1516040.7066726,0
+AEE.US,D,20200429,000000,70.4796,70.4796,67.7532,69.4381,1878272.7429463,0
+AEE.US,D,20200430,000000,68.9722,69.0468,67.0835,67.6984,1872604.2317969,0
+AEE.US,D,20200501,000000,66.7304,66.9726,65.5105,66.4872,1633687.5505924,0
+AEE.US,D,20200504,000000,66.2361,66.6932,65.2036,66.4793,1214474.6898846,0
+AEE.US,D,20200505,000000,66.1537,67.5738,66.1537,67.1394,1477953.8997033,0
+AEE.US,D,20200506,000000,67.4286,67.4286,64.9622,64.9897,2133443.4388514,0
+AEE.US,D,20200507,000000,65.8655,66.3126,64.5994,64.8132,2472010.2823288,0
+AEE.US,D,20200508,000000,65.5202,66.0792,65.0554,65.939,1310475.3465983,0
+AEE.US,D,20200511,000000,65.6408,66.5156,64.3847,65.9106,2484292.5663357,0
+AEE.US,D,20200512,000000,65.3339,65.9106,63.651,64.1806,3301957.1999654,0
+AEE.US,D,20200513,000000,63.7335,63.8825,62.3467,63.603,2779324.3468498,0
+AEE.US,D,20200514,000000,63.0176,64.0875,61.725,63.9472,2148213.7903533,0
+AEE.US,D,20200515,000000,63.6413,64.8691,61.927,63.9855,7018380.5581018,0
+AEE.US,D,20200518,000000,65.5938,67.6513,65.0927,67.2149,2718992.788896,0
+AEE.US,D,20200519,000000,66.8422,66.8883,65.734,65.7429,1367427.619438,0
+AEE.US,D,20200520,000000,66.2558,66.339,65.2036,65.4457,1646022.8589885,0
+AEE.US,D,20200521,000000,65.2516,65.8919,64.264,64.4877,1623607.8181384,0
+AEE.US,D,20200522,000000,64.4964,65.0457,64.2601,64.9702,1440047.5795976,0
+AEE.US,D,20200526,000000,66.0882,67.103,65.5586,65.8458,1917327.2450189,0
+AEE.US,D,20200527,000000,66.9344,66.9344,64.4877,65.6134,2779477.3018188,0
+AEE.US,D,20200528,000000,67.2698,69.2243,66.7951,68.8046,2557480.4992799,0
+AEE.US,D,20200529,000000,68.4977,70.0431,68.2661,69.541,2017027.3725816,0
+AEE.US,D,20200601,000000,69.4204,70.0892,68.6281,69.2046,1115563.8099617,0
+AEE.US,D,20200602,000000,69.6234,69.7726,68.6202,69.7078,1465470.7348372,0
+AEE.US,D,20200603,000000,69.8197,70.9641,69.792,70.7964,1444756.5532418,0
+AEE.US,D,20200604,000000,70.3393,70.5737,67.9445,68.8516,1361664.2762079,0
+AEE.US,D,20200605,000000,69.447,71.5985,69.0468,70.3316,1852083.7931621,0
+AEE.US,D,20200608,000000,69.9402,72.0447,69.3361,71.8574,1338722.0505647,0
+AEE.US,D,20200609,000000,71.2631,71.2631,69.3518,70.4943,1533770.2269737,0
+AEE.US,D,20200610,000000,70.3727,71.5004,69.9706,70.1109,1184726.9878229,0
+AEE.US,D,20200611,000000,68.8271,69.137,66.5607,67.2816,1844976.4856048,0
+AEE.US,D,20200612,000000,68.6869,68.8653,66.345,67.1982,1626161.1464202,0
+AEE.US,D,20200615,000000,65.9429,68.2083,65.2976,67.7513,1781076.9980752,0
+AEE.US,D,20200616,000000,69.3616,70.0078,67.5738,67.9475,2471346.4577635,0
+AEE.US,D,20200617,000000,68.1073,68.3975,66.8696,67.8641,2348911.1036155,0
+AEE.US,D,20200618,000000,67.3483,67.9475,66.1303,67.8641,2179659.2925704,0
+AEE.US,D,20200619,000000,68.4349,68.6496,65.3162,65.3712,3986888.5312372,0
+AEE.US,D,20200622,000000,65.1182,66.8138,63.9482,66.14,2192585.0071469,0
+AEE.US,D,20200623,000000,66.804,66.804,64.7966,65.5605,1904499.4216227,0
+AEE.US,D,20200624,000000,64.9417,65.4379,63.9287,65.0534,1787936.5185828,0
+AEE.US,D,20200625,000000,65.0348,65.0348,62.8813,64.4444,1482590.4746622,0
+AEE.US,D,20200626,000000,64.1738,65.1662,63.3588,64.5288,3861679.5936522,0
+AEE.US,D,20200629,000000,65.0348,65.3712,64.1826,65.3065,1333218.7307819,0
+AEE.US,D,20200630,000000,65.2781,66.2145,65.1849,65.8959,1442472.4257054,0
+AEE.US,D,20200701,000000,65.8782,68.1357,65.8027,67.8906,1902815.8972645,0
+AEE.US,D,20200702,000000,68.2083,69.1458,68.1534,68.5849,1894560.4077402,0
+AEE.US,D,20200706,000000,68.9488,69.7549,67.8641,68.6869,1796939.4480554,0
+AEE.US,D,20200707,000000,67.9945,68.8075,67.4699,68.6869,1242623.502671,0
+AEE.US,D,20200708,000000,68.6222,69.5862,68.1906,69.2487,1330150.4541047,0
+AEE.US,D,20200709,000000,68.885,69.24,67.1139,68.9772,1455648.9864309,0
+AEE.US,D,20200710,000000,68.9301,70.2982,68.9301,69.8107,1268585.0594014,0
+AEE.US,D,20200713,000000,69.952,71.2151,69.7646,70.7669,1904296.5013639,0
+AEE.US,D,20200714,000000,70.8786,72.0418,70.561,71.7133,2355669.6738437,0
+AEE.US,D,20200715,000000,72.4037,72.6547,70.9865,71.113,1830016.4699414,0
+AEE.US,D,20200716,000000,71.113,72.4331,70.9817,71.9192,1714036.835183,0
+AEE.US,D,20200717,000000,72.3125,73.9032,71.9358,73.7432,1465355.5087606,0
+AEE.US,D,20200720,000000,73.4627,74.159,72.8048,72.8538,1092208.6059023,0
+AEE.US,D,20200721,000000,72.892,73.6844,72.6125,73.0519,1452284.9968137,0
+AEE.US,D,20200722,000000,72.7037,75.2065,72.4037,75.1212,1231510.8143266,0
+AEE.US,D,20200723,000000,75.1397,75.6929,74.8201,75.4114,1582645.457753,0
+AEE.US,D,20200724,000000,75.4967,76.1518,74.1002,74.4749,832914.2440342,0
+AEE.US,D,20200727,000000,74.5023,74.5023,73.5011,73.9993,1178563.9222738,0
+AEE.US,D,20200728,000000,73.7532,75.383,73.603,74.6161,1133783.8058634,0
+AEE.US,D,20200729,000000,74.7387,75.2996,74.6248,75.0642,699814.86945085,0
+AEE.US,D,20200730,000000,74.6083,74.8445,74.0178,74.5023,1077629.9579615,0
+AEE.US,D,20200731,000000,74.569,75.1976,73.8767,75.1496,1182747.7505246,0
+AEE.US,D,20200803,000000,74.8886,74.924,73.2597,74.2503,1293981.7024462,0
+AEE.US,D,20200804,000000,74.0178,77.2012,73.9993,76.9755,2807848.40916,0
+AEE.US,D,20200805,000000,77.0511,77.1718,74.6994,75.3477,2509482.2103227,0
+AEE.US,D,20200806,000000,75.179,76.3205,74.8112,75.9184,1652676.400138,0
+AEE.US,D,20200807,000000,74.3082,77.462,74.3082,76.9678,1532332.4502656,0
+AEE.US,D,20200810,000000,77.7171,78.6251,76.9285,77.969,1334086.4953057,0
+AEE.US,D,20200811,000000,78.3535,78.6348,75.7203,76.0106,1107838.5643298,0
+AEE.US,D,20200812,000000,76.349,77.7356,75.8321,76.7785,1229954.7524424,0
+AEE.US,D,20200813,000000,75.8144,76.4696,75.3281,76.2078,1563487.3380417,0
+AEE.US,D,20200814,000000,76.4323,76.7412,75.4585,76.1136,689121.27772144,0
+AEE.US,D,20200817,000000,76.2165,77.0129,75.7772,76.2636,783671.92132946,0
+AEE.US,D,20200818,000000,76.3303,76.6294,75.7399,76.0302,1083203.6370302,0
+AEE.US,D,20200819,000000,76.4048,76.601,75.7969,76.0018,653800.9162908,0
+AEE.US,D,20200820,000000,75.5801,76.1704,75.0486,75.3643,871275.35024762,0
+AEE.US,D,20200821,000000,75.7105,75.8056,74.4004,75.5987,939950.09190795,0
+AEE.US,D,20200824,000000,75.9547,76.1518,75.0829,76.0949,893750.55338557,0
+AEE.US,D,20200825,000000,76.3666,76.4519,74.4484,74.5494,1344896.3328115,0
+AEE.US,D,20200826,000000,74.1296,74.1296,72.7234,73.4627,1394020.3703403,0
+AEE.US,D,20200827,000000,73.8491,74.3082,73.3706,73.9208,765156.21248779,0
+AEE.US,D,20200828,000000,74.3523,74.3523,73.0804,73.6697,785403.371578,0
+AEE.US,D,20200831,000000,73.3225,74.2798,73.2108,74.0905,1198890.6179479,0
+AEE.US,D,20200901,000000,74.0905,74.0905,72.7331,73.5011,710199.49214296,0
+AEE.US,D,20200902,000000,73.5589,75.5017,73.1775,75.1397,1597009.9687373,0
+AEE.US,D,20200903,000000,75.5801,76.0302,73.3706,74.0805,1234188.5459831,0
+AEE.US,D,20200904,000000,74.159,74.5592,72.9117,73.9502,1158126.0793224,0
+AEE.US,D,20200908,000000,73.9159,73.9159,72.2125,72.948,1044339.8188189,0
+AEE.US,D,20200909,000000,73.4451,75.0456,73.2353,73.8718,1449062.7454677,0
+AEE.US,D,20200910,000000,73.6157,74.0668,71.9016,72.0614,953206.18921721,0
+AEE.US,D,20200911,000000,72.2968,72.4085,71.476,72.1948,1018083.5688482,0
+AEE.US,D,20200914,000000,72.5311,73.3235,72.2399,72.5498,993969.70814299,0
+AEE.US,D,20200915,000000,72.7969,73.8718,72.4576,73.0411,1133624.7326956,0
+AEE.US,D,20200916,000000,73.0216,74.3149,72.8999,73.455,1266524.2461196,0
+AEE.US,D,20200917,000000,72.8803,73.2941,72.1849,73.1529,1191708.8723057,0
+AEE.US,D,20200918,000000,72.9755,73.5863,72.4282,72.4379,2420322.7195203,0
+AEE.US,D,20200921,000000,71.4014,72.7254,70.9395,72.2125,1762190.1185088,0
+AEE.US,D,20200922,000000,72.1555,73.455,72.1457,72.6272,1223242.0687051,0
+AEE.US,D,20200923,000000,72.6822,73.0794,71.1847,71.2602,1056103.0756311,0
+AEE.US,D,20200924,000000,71.4211,72.6459,70.9494,72.287,842724.77574284,0
+AEE.US,D,20200925,000000,72.1075,73.7943,71.7966,73.7119,811360.84950912,0
+AEE.US,D,20200928,000000,74.4268,74.8024,73.5863,73.9071,757062.85523059,0
+AEE.US,D,20200929,000000,74.2955,74.8024,73.9846,74.4739,953072.60854432,0
+AEE.US,D,20200930,000000,74.7387,75.3124,74.014,74.5298,1533118.6388061,0
+AEE.US,D,20201001,000000,74.6151,75.5948,74.5102,75.2653,1125544.6315358,0
+AEE.US,D,20201002,000000,74.8701,76.0714,74.4171,75.2172,955590.24733329,0
+AEE.US,D,20201005,000000,75.2555,76.396,74.2865,76.0764,1131679.1454906,0
+AEE.US,D,20201006,000000,76.0665,77.3101,75.2369,76.6225,1290828.7906861,0
+AEE.US,D,20201007,000000,76.8206,77.1551,75.4438,76.0488,1022544.7554428,0
+AEE.US,D,20201008,000000,76.5098,77.0472,76.0764,77.0276,1272899.4092255,0
+AEE.US,D,20201009,000000,77.1227,77.7807,76.6412,77.3296,1030282.2374722,0
+AEE.US,D,20201012,000000,77.3855,78.6026,77.3296,77.7906,866174.81188293,0
+AEE.US,D,20201013,000000,77.0943,77.0943,75.2751,76.4813,1183209.6745308,0
+AEE.US,D,20201014,000000,76.5657,76.9531,76.2832,76.6696,740813.93902881,0
+AEE.US,D,20201015,000000,75.9253,77.1885,75.737,76.4813,675782.58472895,0
+AEE.US,D,20201016,000000,76.5853,77.9132,76.4911,77.6493,1011660.4798521,0
+AEE.US,D,20201019,000000,77.6591,78.0731,76.5421,76.9433,844521.48677814,0
+AEE.US,D,20201020,000000,77.461,77.9612,76.6412,77.4149,971944.19261376,0
+AEE.US,D,20201021,000000,77.5365,78.4133,77.0844,77.5562,921062.19264183,0
+AEE.US,D,20201022,000000,77.4424,78.3937,77.0943,78.2534,568107.38508497,0
+AEE.US,D,20201023,000000,78.7624,78.7712,77.9219,78.5927,1089279.008397,0
+AEE.US,D,20201026,000000,77.9513,79.2616,77.4934,79.2233,1089731.7551052,0
+AEE.US,D,20201027,000000,79.3841,80.5158,79.1106,79.3469,1465411.5922492,0
+AEE.US,D,20201028,000000,78.3289,79.3184,76.5941,76.6883,1200589.4378032,0
+AEE.US,D,20201029,000000,76.5,77.7072,75.3124,76.6608,944955.79819189,0
+AEE.US,D,20201030,000000,76.2832,77.4984,75.7458,76.4539,1411560.2264801,0
+AEE.US,D,20201102,000000,77.2737,78.4799,76.8579,78.4231,1177446.3313007,0
+AEE.US,D,20201103,000000,79.3743,80.3462,78.7712,79.4695,906923.03531182,0
+AEE.US,D,20201104,000000,79.1861,80.6669,78.6114,78.6486,1282995.4568762,0
+AEE.US,D,20201105,000000,79.2616,79.8363,76.8579,77.7258,1795734.1628999,0
+AEE.US,D,20201106,000000,77.4708,78.2073,76.7638,77.1404,1339552.0861963,0
+AEE.US,D,20201109,000000,80.458,81.9015,77.9896,78.2622,2087550.8299668,0
+AEE.US,D,20201110,000000,78.3102,78.9879,77.6778,77.7171,1614168.4571544,0
+AEE.US,D,20201111,000000,78.0367,78.5643,77.2346,77.6307,1829952.2288544,0
+AEE.US,D,20201112,000000,77.4523,78.1299,76.142,76.6608,1755689.5323283,0
+AEE.US,D,20201113,000000,76.7451,78.1025,76.6608,77.3953,1557025.5004533,0
+AEE.US,D,20201116,000000,78.5741,79.6009,77.5846,79.4793,2353810.761121,0
+AEE.US,D,20201117,000000,78.8468,78.8468,75.9351,75.9615,2136162.9781994,0
+AEE.US,D,20201118,000000,77.1786,77.1786,74.2474,74.5102,2576741.6086703,0
+AEE.US,D,20201119,000000,74.4366,74.7093,73.1431,73.8434,1630180.8030042,0
+AEE.US,D,20201120,000000,74.1257,74.8211,73.7569,73.9355,1441371.1499289,0
+AEE.US,D,20201123,000000,74.0865,74.9093,73.8384,74.7387,2500264.1241938,0
+AEE.US,D,20201124,000000,75.0858,75.3035,73.9453,74.52,3306363.3227709,0
+AEE.US,D,20201125,000000,74.6425,75.9527,74.4562,75.945,1758886.2911794,0
+AEE.US,D,20201127,000000,75.7752,75.9066,74.3886,74.4465,465438.91142472,0
+AEE.US,D,20201130,000000,74.2277,74.2375,73.1088,73.3039,1505443.9864234,0
+AEE.US,D,20201201,000000,73.7943,74.6896,73.3519,73.9943,1322141.7319303,0
+AEE.US,D,20201202,000000,73.6157,74.0394,72.5792,73.9747,969940.48252047,0
+AEE.US,D,20201203,000000,73.7021,73.9306,73.1088,73.4285,1190745.2560013,0
+AEE.US,D,20201204,000000,73.2687,73.7021,72.0437,72.6459,1191653.8085169,0
+AEE.US,D,20201207,000000,72.5047,73.7119,72.3449,73.7021,1737980.406023,0
+AEE.US,D,20201208,000000,73.1274,74.2071,72.8803,73.2961,1817147.8585533,0
+AEE.US,D,20201209,000000,73.2617,74.011,73.0216,73.81,1528123.12952,0
+AEE.US,D,20201210,000000,73.7256,74.1433,72.7478,73.3746,1165502.5876251,0
+AEE.US,D,20201211,000000,73.0216,73.658,72.7184,73.4971,1236377.8414387,0
+AEE.US,D,20201214,000000,73.7806,74.569,72.8146,73.2784,1442133.8853742,0
+AEE.US,D,20201215,000000,73.5068,75.1858,73.0029,74.6916,1496519.5738349,0
+AEE.US,D,20201216,000000,74.9475,75.5556,73.6099,74.0013,1398268.439678,0
+AEE.US,D,20201217,000000,74.3406,75.5742,74.0845,74.7014,1783618.0899594,0
+AEE.US,D,20201218,000000,74.6358,75.4232,74.3984,74.8151,2540436.2172396,0
+AEE.US,D,20201221,000000,73.6295,74.3042,72.4536,73.1274,1471302.3979535,0
+AEE.US,D,20201222,000000,73.051,73.1362,71.8702,72.6253,1771492.8397206,0
+AEE.US,D,20201223,000000,72.8606,73.2127,71.6652,71.8368,1292584.7137298,0
+AEE.US,D,20201224,000000,71.9594,72.6253,71.7702,72.5468,487925.33126041,0
+AEE.US,D,20201228,000000,72.6989,73.2422,72.538,72.8146,1045150.4801543,0
+AEE.US,D,20201229,000000,72.9087,73.4971,72.6253,72.6439,1083176.1051358,0
+AEE.US,D,20201230,000000,72.6713,73.2323,72.5812,73.0216,1609109.7264812,0
+AEE.US,D,20201231,000000,73.2961,74.1042,72.7959,74.0551,1305674.5999729,0
+AEE.US,D,20210104,000000,73.658,73.9816,71.6849,72.2252,2959351.3256078,0
+AEE.US,D,20210105,000000,72.4733,72.6538,71.6093,71.8751,1655728.3616186,0
+AEE.US,D,20210106,000000,71.6946,73.051,71.5622,72.4733,2407875.2441469,0
+AEE.US,D,20210107,000000,72.69,72.8509,70.1941,70.4325,2270236.1660851,0
+AEE.US,D,20210108,000000,70.4893,71.2768,70.3002,71.1543,1636684.4482841,0
+AEE.US,D,20210111,000000,71.068,71.4671,70.559,71.1915,2614470.501012,0
+AEE.US,D,20210112,000000,71.0297,71.3524,69.6361,70.4325,1535221.2597792,0
+AEE.US,D,20210113,000000,70.6218,71.8751,70.4796,71.6269,1981379.6875175,0
+AEE.US,D,20210114,000000,71.8074,71.8074,69.2861,70.1941,1859933.4421687,0
+AEE.US,D,20210115,000000,70.1099,70.9454,69.6548,70.5747,1307128.6918776,0
+AEE.US,D,20210119,000000,70.6599,70.6599,69.039,69.2469,2584253.7370454,0
+AEE.US,D,20210120,000000,68.677,69.1184,68.1603,68.8193,2396264.9423036,0
+AEE.US,D,20210121,000000,68.6114,68.9811,67.9475,68.0602,2547503.7565051,0
+AEE.US,D,20210122,000000,67.9857,69.3508,67.3688,69.1429,2825395.4031982,0
+AEE.US,D,20210125,000000,68.6114,71.2965,68.4212,71.2289,2689515.3072794,0
+AEE.US,D,20210126,000000,71.0121,71.7986,69.8824,71.3524,1290311.8028911,0
+AEE.US,D,20210127,000000,70.557,72.493,70.2531,71.2386,1587034.2456621,0
+AEE.US,D,20210128,000000,71.268,72.2624,70.1196,70.1196,1739219.3412715,0
+AEE.US,D,20210129,000000,69.6921,70.0628,68.7633,68.9909,1838487.1161219,0
+AEE.US,D,20210201,000000,69.2086,69.9206,68.7251,69.1047,1439004.4267094,0
+AEE.US,D,20210202,000000,69.1047,70.71,68.4977,69.039,957653.10001456,0
+AEE.US,D,20210203,000000,69.039,69.5028,68.677,69.0096,788827.52348297,0
+AEE.US,D,20210204,000000,68.9056,70.5473,68.5496,70.1383,1531927.6294477,0
+AEE.US,D,20210205,000000,70.4051,71.0209,70.0628,70.3952,1310711.9169503,0
+AEE.US,D,20210208,000000,70.4796,70.6315,68.5535,68.8673,1725652.2355253,0
+AEE.US,D,20210209,000000,69.4361,69.7313,68.6398,69.5028,819613.27993404,0
+AEE.US,D,20210210,000000,69.9579,70.4422,69.4194,69.6744,1812986.4636981,0
+AEE.US,D,20210211,000000,69.7588,70.0255,68.5261,68.8389,1573076.5948953,0
+AEE.US,D,20210212,000000,68.6212,69.646,68.222,69.5225,1314736.6720334,0
+AEE.US,D,20210216,000000,69.4547,69.8638,68.1377,68.9331,1750202.527742,0
+AEE.US,D,20210217,000000,69.237,69.8244,68.5829,69.541,1567560.0190151,0
+AEE.US,D,20210218,000000,69.4841,70.7934,69.2567,70.2902,1514612.1072624,0
+AEE.US,D,20210219,000000,70.2902,70.3473,68.5535,68.6212,1911781.0978446,0
+AEE.US,D,20210222,000000,68.6575,68.782,66.2087,67.36,2346712.6308618,0
+AEE.US,D,20210223,000000,67.918,69.0566,67.5679,68.175,1877165.348971,0
+AEE.US,D,20210224,000000,67.8984,68.3172,67.3963,67.7375,1207911.9020168,0
+AEE.US,D,20210225,000000,67.5581,68.3741,67.5581,67.7474,1362218.9928953,0
+AEE.US,D,20210226,000000,67.8621,68.9144,66.6472,66.6656,2488769.0484271,0
+AEE.US,D,20210301,000000,67.3012,68.3496,67.2541,67.8238,1516041.7263722,0
+AEE.US,D,20210302,000000,68.0701,68.4691,67.2179,68.222,1499670.4461953,0
+AEE.US,D,20210303,000000,67.9278,68.0318,66.8128,67.4827,1647395.37491,0
+AEE.US,D,20210304,000000,67.663,68.9331,67.264,67.5296,1479520.1585854,0
+AEE.US,D,20210305,000000,67.7856,69.5509,67.6533,69.1233,1642055.2070939,0
+AEE.US,D,20210308,000000,69.3793,71.1063,69.1429,70.3854,1462942.8990503,0
+AEE.US,D,20210309,000000,70.356,71.7525,70.356,71.4181,2972275.0007845,0
+AEE.US,D,20210310,000000,71.7143,72.9185,71.5221,72.8224,3674080.3242314,0
+AEE.US,D,20210311,000000,72.7264,73.2814,72.5037,72.7067,3486597.3005868,0
+AEE.US,D,20210312,000000,72.9842,74.5523,72.6371,73.8835,1671707.0573751,0
+AEE.US,D,20210315,000000,74.1229,75.3741,73.9012,75.3369,1670610.8800977,0
+AEE.US,D,20210316,000000,74.9632,75.6802,74.8103,75.0211,1506058.8653986,0
+AEE.US,D,20210317,000000,75.3643,75.5468,74.572,74.6572,1396804.1507752,0
+AEE.US,D,20210318,000000,74.772,75.3741,74.1229,75.0682,1423822.1164911,0
+AEE.US,D,20210319,000000,75.1544,75.7281,74.5229,75.3173,3140315.4084755,0
+AEE.US,D,20210322,000000,75.078,75.3555,74.2512,74.5229,1807520.8728076,0
+AEE.US,D,20210323,000000,74.6288,76.6559,74.2464,76.445,1045471.6855891,0
+AEE.US,D,20210324,000000,75.8812,77.7258,75.6703,77.411,1640548.0907998,0
+AEE.US,D,20210325,000000,77.8023,78.7967,77.1904,77.9837,955379.16947614,0
+AEE.US,D,20210326,000000,77.8307,78.2417,76.7795,77.8601,1700861.2941575,0
+AEE.US,D,20210329,000000,77.8885,79.5028,77.7171,79.0164,958042.62533551,0
+AEE.US,D,20210330,000000,78.3476,78.8154,77.2286,77.7356,1113793.6111211,0
+AEE.US,D,20210331,000000,77.5445,78.0033,77.2383,77.7632,1452173.8495363,0
+AEE.US,D,20210401,000000,77.0089,77.8307,76.7608,77.4483,1163288.8193744,0
+AEE.US,D,20210405,000000,77.3816,78.7487,77.3816,77.8885,1449672.5259439,0
+AEE.US,D,20210406,000000,77.6974,78.1563,77.1805,77.8985,1057770.2847927,0
+AEE.US,D,20210407,000000,77.9739,78.2799,77.258,77.7072,1296439.1789475,0
+AEE.US,D,20210408,000000,77.9072,78.1946,77.3532,77.5248,1459745.1204994,0
+AEE.US,D,20210409,000000,77.516,77.8788,76.7217,76.9717,1435275.3845663,0
+AEE.US,D,20210412,000000,77.2854,77.9553,76.8363,77.1521,1741023.1902053,0
+AEE.US,D,20210413,000000,77.821,78.8055,77.2678,78.6438,1498337.6985659,0
+AEE.US,D,20210414,000000,78.1563,79.0164,78.1466,78.9684,1338540.5440017,0
+AEE.US,D,20210415,000000,79.14,80.0441,79.14,79.8862,1349200.4856379,0
+AEE.US,D,20210416,000000,80.2393,80.913,80.001,80.5178,1367408.245142,0
+AEE.US,D,20210419,000000,80.6973,80.7551,79.9343,80.0872,1380876.4400083,0
+AEE.US,D,20210420,000000,80.355,82.3616,79.6852,82.0938,1427593.9860255,0
+AEE.US,D,20210421,000000,82.3526,82.7341,81.272,81.3191,1082596.9156533,0
+AEE.US,D,20210422,000000,81.1562,81.5004,80.3649,81.0611,1368743.0321711,0
+AEE.US,D,20210423,000000,81.0326,81.4249,80.5933,81.0326,1006757.7632473,0
+AEE.US,D,20210426,000000,81.1857,81.2436,80.4305,80.4786,845665.58994591,0
+AEE.US,D,20210427,000000,80.306,80.4305,79.7431,79.7617,769887.6195274,0
+AEE.US,D,20210428,000000,80.0578,80.2021,79.6185,79.952,659904.83925183,0
+AEE.US,D,20210429,000000,79.9912,80.7748,79.9912,80.4208,1054415.4724736,0
+AEE.US,D,20210430,000000,80.707,81.1955,80.1049,81.0905,1410187.7105586,0
+AEE.US,D,20210503,000000,81.1857,81.9889,80.8797,81.3965,1234374.1313454,0
+AEE.US,D,20210504,000000,81.5201,81.7779,80.8993,81.4249,1132449.0188343,0
+AEE.US,D,20210505,000000,81.3572,81.3572,79.8382,80.6218,782806.19620518,0
+AEE.US,D,20210506,000000,80.9277,81.4818,80.5443,81.3867,1015457.8418813,0
+AEE.US,D,20210507,000000,81.2533,82.1997,81.0611,81.2239,1254340.8729925,0
+AEE.US,D,20210510,000000,81.4524,82.945,81.3965,82.0467,1029119.7797082,0
+AEE.US,D,20210511,000000,82.0467,82.2654,78.8634,79.7039,1982663.4895569,0
+AEE.US,D,20210512,000000,79.9246,80.1824,78.6712,78.7869,1301764.0512666,0
+AEE.US,D,20210513,000000,78.576,80.1246,78.4712,79.8186,1003814.9096446,0
+AEE.US,D,20210514,000000,80.0196,80.9845,79.9343,80.001,794888.61905268,0
+AEE.US,D,20210517,000000,80.1049,80.6796,79.6137,79.7137,998736.80467537,0
+AEE.US,D,20210518,000000,79.5421,80.5443,79.4175,80.2206,1866569.6484217,0
+AEE.US,D,20210519,000000,80.1628,80.5835,79.5028,80.4884,1309726.8869502,0
+AEE.US,D,20210520,000000,80.6414,81.4249,80.5737,80.7649,1456616.6815344,0
+AEE.US,D,20210521,000000,80.814,81.3965,80.5443,81.3485,3451705.2130692,0
+AEE.US,D,20210524,000000,81.5682,81.9986,80.8601,80.918,2069395.0751521,0
+AEE.US,D,20210525,000000,80.918,80.9376,79.5518,80.0196,1337120.10219,0
+AEE.US,D,20210526,000000,80.0677,80.5835,79.7519,80.2305,1256168.1750216,0
+AEE.US,D,20210527,000000,80.3354,80.4502,79.799,79.9715,2255757.448724,0
+AEE.US,D,20210528,000000,80.2874,80.707,80.1343,80.4786,1504293.7650568,0
+AEE.US,D,20210601,000000,80.814,80.8699,79.9049,80.4589,1873999.1811136,0
+AEE.US,D,20210602,000000,80.5541,81.8554,80.1628,81.4524,1381480.1022857,0
+AEE.US,D,20210603,000000,81.1004,82.0517,80.918,81.7779,1169087.8520973,0
+AEE.US,D,20210604,000000,82.2271,82.3987,81.8359,82.3232,1833728.177188,0
+AEE.US,D,20210607,000000,82.5145,82.6391,82.1516,82.3232,1504242.7800672,0
+AEE.US,D,20210608,000000,82.2458,82.5733,81.1778,81.5251,1453692.1825281,0
+AEE.US,D,20210609,000000,81.7084,82.2948,81.476,82.1115,1242379.7944204,0
+AEE.US,D,20210610,000000,82.035,82.9774,81.9476,82.5831,1542066.5044897,0
+AEE.US,D,20210611,000000,82.4488,82.5636,81.9966,82.5243,1497757.4893836,0
+AEE.US,D,20210614,000000,82.4488,82.7655,81.8711,82.5733,1275802.4945363,0
+AEE.US,D,20210615,000000,82.6214,83.4775,82.1506,82.8617,2116376.7234156,0
+AEE.US,D,20210616,000000,82.2164,83.0254,80.562,80.716,2167290.3340812,0
+AEE.US,D,20210617,000000,80.6786,81.7839,80.3619,81.275,1570740.4626695,0
+AEE.US,D,20210618,000000,80.457,80.7845,78.8124,78.9851,3072120.9454177,0
+AEE.US,D,20210621,000000,79.2155,80.4864,79.0762,80.2168,1219674.1391293,0
+AEE.US,D,20210622,000000,79.9089,80.3981,79.3694,79.3793,1545183.726757,0
+AEE.US,D,20210623,000000,79.3498,79.4666,78.4466,78.581,1839793.3515567,0
+AEE.US,D,20210624,000000,78.6486,78.735,77.7729,78.1583,1714249.9524397,0
+AEE.US,D,20210625,000000,78.0427,78.6682,77.9171,78.6291,1817101.9720627,0
+AEE.US,D,20210628,000000,78.8124,79.4567,78.5427,78.8026,1300328.313958,0
+AEE.US,D,20210629,000000,78.5329,78.7016,76.4597,76.8687,1902159.2105978,0
+AEE.US,D,20210630,000000,76.9266,77.311,76.3303,76.9932,1424216.7403111,0
+AEE.US,D,20210701,000000,77.003,78.0661,76.8118,77.6287,1060689.6853002,0
+AEE.US,D,20210702,000000,77.6287,77.7111,77.1472,77.6287,866897.77903619,0
+AEE.US,D,20210706,000000,77.5041,78.3603,76.9364,78.3025,998379.9097478,0
+AEE.US,D,20210707,000000,78.1485,79.3793,77.7632,79.1871,1058340.296977,0
+AEE.US,D,20210708,000000,78.9664,79.5431,78.6633,78.937,1111563.5276736,0
+AEE.US,D,20210709,000000,79.2547,79.4185,78.3691,78.8026,1345916.0326045,0
+AEE.US,D,20210712,000000,78.6094,79.9853,78.4368,79.7264,1063404.1261491,0
+AEE.US,D,20210713,000000,79.6676,80.2354,79.1302,79.4851,902545.46410037,0
+AEE.US,D,20210714,000000,79.341,80.457,78.9076,80.054,739365.96532271,0
+AEE.US,D,20210715,000000,79.8608,81.063,79.7646,80.8699,1520271.4411138,0
+AEE.US,D,20210716,000000,81.0042,82.2076,80.706,81.823,840584.4258773,0
+AEE.US,D,20210719,000000,81.5729,82.2851,79.8117,80.7845,1529258.0553896,0
+AEE.US,D,20210720,000000,80.8895,81.8711,80.5424,80.7845,986623.79083407,0
+AEE.US,D,20210721,000000,80.7454,80.7845,79.139,79.1684,1258267.7368955,0
+AEE.US,D,20210722,000000,79.1586,79.6107,78.7732,79.3498,764254.79787076,0
+AEE.US,D,20210723,000000,79.3125,80.2442,79.1106,80.2168,573879.90561325,0
+AEE.US,D,20210726,000000,79.9461,80.3226,79.4666,80.0824,676955.23949091,0
+AEE.US,D,20210727,000000,80.149,81.9672,79.6578,81.7545,772240.06694991,0
+AEE.US,D,20210728,000000,81.7545,81.8624,80.4472,80.9855,766197.32597647,0
+AEE.US,D,20210729,000000,81.1219,81.4661,80.611,81.063,746038.88076825,0
+AEE.US,D,20210730,000000,81.0533,81.7368,80.6208,80.7257,976856.08651673,0
+AEE.US,D,20210802,000000,80.9287,81.7936,80.706,81.5829,775642.80515921,0
+AEE.US,D,20210803,000000,81.7839,82.6979,81.0336,82.3526,827096.85671502,0
+AEE.US,D,20210804,000000,82.1015,82.1015,80.8797,82.0065,932910.08453693,0
+AEE.US,D,20210805,000000,82.1409,82.8812,81.62,82.8518,893262.11718472,0
+AEE.US,D,20210806,000000,82.9587,84.5935,82.4968,83.5549,1451308.124412,0
+AEE.US,D,20210809,000000,83.5549,84.4689,83.5549,84.3719,1211211.650547,0
+AEE.US,D,20210810,000000,84.4689,84.6514,83.9384,84.3435,843290.70912798,0
+AEE.US,D,20210811,000000,84.517,85.0937,84.3336,84.8054,870852.17483351,0
+AEE.US,D,20210812,000000,85.0065,85.0065,84.4779,84.5739,946393.57490005,0
+AEE.US,D,20210813,000000,84.8152,85.5742,84.4974,85.4586,754812.37778739,0
+AEE.US,D,20210816,000000,85.632,86.4538,85.4586,86.1999,733092.77219606,0
+AEE.US,D,20210817,000000,86.1135,86.6226,85.7281,86.5559,736137.59577802,0
+AEE.US,D,20210818,000000,86.498,86.6902,85.5645,85.8821,649355.02519324,0
+AEE.US,D,20210819,000000,86.036,87.3159,85.9067,86.1606,998026.07391963,0
+AEE.US,D,20210820,000000,85.9979,86.6715,85.4683,86.1803,1652473.4798792,0
+AEE.US,D,20210823,000000,86.0744,86.0744,84.1513,84.2179,1545163.3327611,0
+AEE.US,D,20210824,000000,84.2562,84.3435,83.3039,83.8237,1213005.3024829,0
+AEE.US,D,20210825,000000,83.6403,84.3807,83.1696,84.0169,820062.96754276,0
+AEE.US,D,20210826,000000,83.9296,84.4347,83.4245,84.2856,944753.89763286,0
+AEE.US,D,20210827,000000,84.5543,84.9397,84.2091,84.6709,948004.70057301,0
+AEE.US,D,20210830,000000,84.7377,85.3819,84.4689,85.1221,770660.55197052,0
+AEE.US,D,20210831,000000,85.1505,85.4399,83.9433,84.3807,1705108.3437953,0
+AEE.US,D,20210901,000000,84.5935,85.7281,84.2954,85.3819,1457755.6862032,0
+AEE.US,D,20210902,000000,85.632,85.8154,85.0554,85.5939,1213234.7349363,0
+AEE.US,D,20210903,000000,85.4683,85.7085,84.718,84.7574,819166.65142469,0
+AEE.US,D,20210907,000000,84.2532,84.4375,83.0627,83.3824,1292899.8009658,0
+AEE.US,D,20210908,000000,83.4893,85.8596,83.1597,85.5986,1238514.1125051,0
+AEE.US,D,20210909,000000,85.6477,85.7438,84.9024,85.0672,978094.00206545,0
+AEE.US,D,20210910,000000,84.9691,85.1829,84.1855,84.2248,1330996.8049329,0
+AEE.US,D,20210913,000000,84.8632,85.1006,83.1303,83.3343,1206180.4517683,0
+AEE.US,D,20210914,000000,83.7119,84.1276,83.0048,83.1794,807715.42274908,0
+AEE.US,D,20210915,000000,82.8498,83.3726,82.3272,82.6077,922987.38585106,0
+AEE.US,D,20210916,000000,82.8597,83.4305,82.187,82.3272,1269502.789215,0
+AEE.US,D,20210917,000000,81.9202,82.6655,80.8081,80.9238,1832818.6049725,0
+AEE.US,D,20210920,000000,80.7297,81.5819,80.0725,80.7688,1128083.6840204,0
+AEE.US,D,20210921,000000,80.9818,81.5435,80.1981,80.2648,1024393.4711676,0
+AEE.US,D,20210922,000000,80.7297,81.1847,79.9941,80.8944,1092517.5749396,0
+AEE.US,D,20210923,000000,80.7492,81.5241,80.5414,80.6434,1254319.4592969,0
+AEE.US,D,20210924,000000,80.6532,81.1945,80.4884,80.8944,851074.07764809,0
+AEE.US,D,20210927,000000,80.9728,81.5632,79.4626,79.5685,1103836.2426421,0
+AEE.US,D,20210928,000000,79.2194,79.6274,78.3388,78.8134,1120127.9862352,0
+AEE.US,D,20210929,000000,78.7938,80.2325,78.7555,79.7039,986722.70171399,0
+AEE.US,D,20210930,000000,79.6274,79.694,78.2328,78.4074,1559912.2705674,0
+AEE.US,D,20211001,000000,78.8909,78.9006,77.8838,78.0288,947913.94729143,0
+AEE.US,D,20211004,000000,77.7679,79.645,77.6984,79.239,1145774.4557295,0
+AEE.US,D,20211005,000000,79.133,79.748,78.9193,78.9978,1067121.9515945,0
+AEE.US,D,20211006,000000,78.9291,80.4589,78.4456,80.3138,970948.96561577,0
+AEE.US,D,20211007,000000,80.5649,81.2239,79.9176,80.0725,813541.98736639,0
+AEE.US,D,20211008,000000,79.9451,80.149,79.3841,79.5097,624135.80991226,0
+AEE.US,D,20211011,000000,79.5685,79.6362,78.5231,78.6682,742186.45495022,0
+AEE.US,D,20211012,000000,78.6879,79.3459,78.4084,78.9978,871965.68700749,0
+AEE.US,D,20211013,000000,79.0742,80.0628,78.6585,79.9549,770201.68706365,0
+AEE.US,D,20211014,000000,80.2844,81.2436,79.9549,81.2142,1805452.9216272,0
+AEE.US,D,20211015,000000,81.4466,81.5868,80.4394,80.5178,1040939.120009,0
+AEE.US,D,20211018,000000,79.9549,80.5698,79.4823,80.0334,1295335.8637714,0
+AEE.US,D,20211019,000000,80.3824,81.0002,80.1981,80.8365,688438.07886012,0
+AEE.US,D,20211020,000000,81.1552,82.0554,81.1357,81.6496,594043.44932044,0
+AEE.US,D,20211021,000000,81.7849,82.0554,81.4897,81.7849,600343.15464173,0
+AEE.US,D,20211022,000000,81.93,82.744,81.8829,82.5498,426590.38871023,0
+AEE.US,D,20211025,000000,82.4438,82.6077,81.8046,82.0173,532225.16906838,0
+AEE.US,D,20211026,000000,82.0849,83.0627,81.8534,82.6077,605116.36937285,0
+AEE.US,D,20211027,000000,82.8695,82.942,81.6005,81.7555,671240.84185083,0
+AEE.US,D,20211028,000000,81.4466,82.2203,81.3936,82.0948,545613.82735073,0
+AEE.US,D,20211029,000000,81.9986,82.5596,81.118,81.5916,841153.4183618,0
+AEE.US,D,20211101,000000,81.7368,81.8721,80.8552,81.5819,941143.14066579,0
+AEE.US,D,20211102,000000,81.8721,82.1438,80.865,81.6299,950193.99602863,0
+AEE.US,D,20211103,000000,81.6397,82.3272,80.7983,81.4947,997994.46322604,0
+AEE.US,D,20211104,000000,81.3396,82.2889,80.4051,81.6691,1410008.2433951,0
+AEE.US,D,20211105,000000,82.0173,83.1117,81.824,82.7626,754181.18361552,0
+AEE.US,D,20211108,000000,82.8204,82.8204,79.5195,80.3236,1479884.1914115,0
+AEE.US,D,20211109,000000,80.4688,81.2533,80.2942,80.3824,1481094.5750658,0
+AEE.US,D,20211110,000000,80.7787,81.7946,80.7297,81.7172,1093137.5524138,0
+AEE.US,D,20211111,000000,81.4269,81.6397,80.6913,81.4083,678733.59592995,0
+AEE.US,D,20211112,000000,81.5916,81.9986,81.0102,81.8437,776046.60627725,0
+AEE.US,D,20211115,000000,82.3075,83.0823,81.9889,83.044,820808.36809146,0
+AEE.US,D,20211116,000000,83.15,83.4402,82.3653,82.4144,713975.44047651,0
+AEE.US,D,20211117,000000,82.1624,82.9951,81.7466,82.7528,597114.78509702,0
+AEE.US,D,20211118,000000,82.6567,82.9657,81.5632,81.7172,898922.47073578,0
+AEE.US,D,20211119,000000,82.1242,82.7724,81.8624,82.6468,1026453.2647494,0
+AEE.US,D,20211122,000000,82.5106,83.9796,82.3272,83.5177,926291.21318044,0
+AEE.US,D,20211123,000000,83.8178,83.8178,82.8401,83.15,755613.86182471,0
+AEE.US,D,20211124,000000,83.247,83.4795,82.6753,83.0146,656680.5485063,0
+AEE.US,D,20211126,000000,82.385,83.1206,81.679,81.8046,666158.65808242,0
+AEE.US,D,20211129,000000,82.1624,82.6468,81.418,82.3653,1103310.077549,0
+AEE.US,D,20211130,000000,81.9104,82.2104,78.833,78.9781,3489892.9703179,0
+AEE.US,D,20211201,000000,79.3646,81.5435,79.2194,79.5881,1417859.9318013,0
+AEE.US,D,20211202,000000,79.6548,81.2631,79.6548,80.5649,1305270.7988548,0
+AEE.US,D,20211203,000000,81.0102,82.3174,80.2363,82.3075,1315577.9243627,0
+AEE.US,D,20211206,000000,83.15,84.5925,83.0146,83.1891,1285734.3705202,0
+AEE.US,D,20211207,000000,83.1891,84.718,82.8675,84.2993,1234342.5206519,0
+AEE.US,D,20211208,000000,84.5141,85.2446,84.1238,84.5523,1080478.9991832,0
+AEE.US,D,20211209,000000,84.572,84.9908,84.0071,84.465,1194997.4041382,0
+AEE.US,D,20211210,000000,84.8063,85.5174,84.4699,84.9908,776567.67287148,0
+AEE.US,D,20211213,000000,85.0397,86.1646,84.928,85.6928,965292.69086388,0
+AEE.US,D,20211214,000000,85.8772,86.0627,84.8642,84.9427,1561519.3174412,0
+AEE.US,D,20211215,000000,85.381,86.1695,85.1957,86.1509,1316998.3661743,0
+AEE.US,D,20211216,000000,85.9949,87.0952,85.8146,86.3744,1481005.8611839,0
+AEE.US,D,20211217,000000,86.1215,86.4137,83.861,84.1827,2657989.2487785,0
+AEE.US,D,20211220,000000,83.6177,84.3767,82.6822,84.1728,1543111.6967776,0
+AEE.US,D,20211221,000000,84.5817,85.488,84.0071,84.9328,2229748.9858032,0
+AEE.US,D,20211222,000000,84.728,85.1564,84.2699,84.8162,1082697.8659328,0
+AEE.US,D,20211223,000000,84.8162,85.5368,84.6014,84.7769,946588.3375605,0
+AEE.US,D,20211227,000000,84.9524,85.3124,84.6014,85.2927,933318.98415394,0
+AEE.US,D,20211228,000000,85.1858,86.1596,85.1858,86.141,801107.7680903,0
+AEE.US,D,20211229,000000,85.7802,86.7932,85.7802,86.6177,1142250.3732448,0
+AEE.US,D,20211230,000000,86.754,87.1393,86.3155,86.7638,945526.83007597,0
+AEE.US,D,20211231,000000,86.6568,87.154,86.1596,86.7157,745277.16502286,0
+AEE.US,D,20220103,000000,86.9491,86.9491,85.1368,86.297,1164848.9600577,0
+AEE.US,D,20220104,000000,86.2774,87.1443,85.7311,85.839,1023283.0180929,0
+AEE.US,D,20220105,000000,85.839,86.7932,85.5271,86.0527,1165840.1082566,0
+AEE.US,D,20220106,000000,85.9262,86.5598,85.4105,85.634,888367.55817823,0
+AEE.US,D,20220107,000000,85.3712,86.4234,85.0202,85.9655,844526.58527711,0
+AEE.US,D,20220110,000000,86.0233,86.2136,84.6504,85.2546,1356033.4939509,0
+AEE.US,D,20220111,000000,85.2446,85.7115,84.1238,84.728,1633804.8160686,0
+AEE.US,D,20220112,000000,84.6014,85.7027,84.1433,85.4486,1085084.9831483,0
+AEE.US,D,20220113,000000,85.5271,87.1924,85.2055,86.5696,1785499.4360774,0
+AEE.US,D,20220114,000000,86.3058,86.7059,85.5655,85.8193,2003942.5848377,0
+AEE.US,D,20220118,000000,85.4192,85.7115,84.2218,85.3614,1234573.9925049,0
+AEE.US,D,20220119,000000,85.5752,86.0527,84.9808,85.381,954518.54285083,0
+AEE.US,D,20220120,000000,85.5949,86.7628,85.4105,85.6143,981480.42507808,0
+AEE.US,D,20220121,000000,86.3058,86.6668,85.2005,85.4586,1188563.0984442,0
+AEE.US,D,20220124,000000,85.2055,85.8577,82.1125,84.1728,1989167.1348369,0
+AEE.US,D,20220125,000000,83.4324,84.718,83.1206,83.7639,1243052.7962839,0
+AEE.US,D,20220126,000000,83.8708,84.728,82.5949,83.3736,1520738.4636189,0
+AEE.US,D,20220127,000000,84.0659,84.9377,83.5589,84.0944,1914624.0208676,0
+AEE.US,D,20220128,000000,83.9384,85.3908,83.2176,85.3908,2839727.2837891,0
+AEE.US,D,20220131,000000,84.8544,86.5402,84.5621,86.4519,2266193.0564057,0
+AEE.US,D,20220201,000000,86.3352,86.8079,84.7132,85.332,2338561.1507164,0
+AEE.US,D,20220202,000000,85.2927,86.5009,85.2055,86.2774,1326953.6952535,0
+AEE.US,D,20220203,000000,86.4911,86.8912,85.6243,85.7409,941512.27199086,0
+AEE.US,D,20220204,000000,85.0397,85.6634,84.0561,84.6405,828473.45143559,0
+AEE.US,D,20220207,000000,84.4356,85.3712,84.1728,85.1084,1311029.0435859,0
+AEE.US,D,20220208,000000,85.4389,85.634,84.9133,85.1368,877884.02460618,0
+AEE.US,D,20220209,000000,85.6537,85.9655,85.1084,85.4486,1001572.5897997,0
+AEE.US,D,20220210,000000,84.728,85.1662,83.1696,83.3539,1139338.1106359,0
+AEE.US,D,20220211,000000,83.5785,84.0845,83.0813,83.5098,1385494.6603708,0
+AEE.US,D,20220214,000000,83.9875,84.2306,81.9712,82.9353,1359645.2706178,0
+AEE.US,D,20220215,000000,83.4324,83.8316,81.7956,82.2046,983810.43910512,0
+AEE.US,D,20220216,000000,82.234,82.6919,81.3867,82.2928,824538.42993433,0
+AEE.US,D,20220217,000000,82.1752,82.8479,81.3965,82.3312,1083142.4550427,0
+AEE.US,D,20220218,000000,81.3867,83.2275,81.3475,82.487,1415962.2704864,0
+AEE.US,D,20220222,000000,83.0911,83.5981,81.8153,82.7312,996125.35350543,0
+AEE.US,D,20220223,000000,82.7214,83.0136,81.4937,81.6005,899150.88348942,0
+AEE.US,D,20220224,000000,81.1425,81.5231,79.6616,81.1043,1293081.3075291,0
+AEE.US,D,20220225,000000,81.9319,83.8414,81.825,83.8119,1369257.9805666,0
+AEE.US,D,20220228,000000,83.1206,83.958,82.8283,83.7344,1559409.5585695,0
+AEE.US,D,20220301,000000,83.6855,84.1532,81.8447,82.6037,1245913.0542032,0
+AEE.US,D,20220302,000000,82.6625,84.0267,82.5459,83.7737,1331280.2814753,0
+AEE.US,D,20220303,000000,83.9198,85.3908,83.9198,85.0496,932709.20367771,0
+AEE.US,D,20220304,000000,84.7868,87.2904,84.5817,87.2119,1188919.9933718,0
+AEE.US,D,20220307,000000,87.2707,87.5337,86.1018,87.261,1835067.0430162,0
+AEE.US,D,20220308,000000,87.7415,87.8886,86.0351,86.0547,1648344.7154173,0
+AEE.US,D,20220309,000000,86.8687,86.8687,84.9466,85.0643,1968889.3847528,0
+AEE.US,D,20220310,000000,84.7504,86.0156,84.5641,85.8587,1002323.0888474,0
+AEE.US,D,20220311,000000,85.6821,86.8197,85.5742,85.7998,951513.48756079,0
+AEE.US,D,20220314,000000,86.447,86.8883,85.2703,85.6919,807276.95183808,0
+AEE.US,D,20220315,000000,86.5451,86.7903,85.8487,86.751,1286919.2616797,0
+AEE.US,D,20220316,000000,86.6628,86.9373,85.1918,86.2313,1212856.4263131,0
+AEE.US,D,20220317,000000,86.4666,87.4178,86.1823,86.8982,1345663.1470559,0
+AEE.US,D,20220318,000000,86.8588,87.3002,85.9566,86.1529,2267081.2149255,0
+AEE.US,D,20220321,000000,86.3686,87.9082,86.3686,87.7317,1389177.8160233,0
+AEE.US,D,20220322,000000,88.0945,88.0945,86.6922,86.8687,1172137.7741782,0
+AEE.US,D,20220323,000000,87.0648,87.8591,86.5451,87.4081,1560143.7424204,0
+AEE.US,D,20220324,000000,87.3198,88.2809,87.1236,87.82,910659.21535343,0
+AEE.US,D,20220325,000000,88.2515,89.4185,87.8297,89.0262,1708462.1364146,0
+AEE.US,D,20220328,000000,89.0359,90.2226,88.2416,90.0266,1874211.2786706,0
+AEE.US,D,20220329,000000,90.2423,90.6738,89.6539,90.615,1563921.7301535,0
+AEE.US,D,20220330,000000,90.7816,92.0565,90.3893,92.0075,1787429.7277856,0
+AEE.US,D,20220331,000000,91.8604,92.8999,91.8604,91.9486,1542648.7530716,0
+AEE.US,D,20220401,000000,91.9095,93.0175,91.3112,92.9587,1270837.5762441,0
+AEE.US,D,20220404,000000,92.3997,92.9881,91.4093,92.5664,1039510.520599,0
+AEE.US,D,20220405,000000,92.7333,93.9688,92.6253,93.1059,1436919.1406326,0
+AEE.US,D,20220406,000000,93.3804,95.6163,93.2432,95.2535,1769988.7825258,0
+AEE.US,D,20220407,000000,95.1261,95.2438,94.0767,94.9299,1340022.1678009,0
+AEE.US,D,20220408,000000,95.3614,95.636,94.5475,95.1947,1378962.4634967,0
+AEE.US,D,20220411,000000,95.3221,95.7243,94.3709,94.616,1118712.6429226,0
+AEE.US,D,20220412,000000,94.3906,95.3418,93.9492,94.8808,864408.69184142,0
+AEE.US,D,20220413,000000,94.8808,95.1555,93.9394,94.3906,1154569.3664442,0
+AEE.US,D,20220414,000000,94.7337,95.0525,94.3023,94.3906,810937.67409502,0
+AEE.US,D,20220418,000000,94.6945,95.1261,93.7728,94.2238,773523.86898932,0
+AEE.US,D,20220419,000000,94.6749,94.9496,94.3512,94.7534,1133156.6904907,0
+AEE.US,D,20220420,000000,95.636,96.7246,95.3173,96.6069,1277981.592994,0
+AEE.US,D,20220421,000000,96.5873,97.2836,95.7733,95.9205,1206227.3579588,0
+AEE.US,D,20220422,000000,95.8027,96.0969,94.8122,95.0084,1133167.9071884,0
+AEE.US,D,20220425,000000,95.2438,95.5772,93.0078,94.067,1425576.000135,0
+AEE.US,D,20220426,000000,93.9001,94.8319,93.0666,93.0862,901750.09826183,0
+AEE.US,D,20220427,000000,93.1059,93.8413,91.9584,92.5076,1058831.7922771,0
+AEE.US,D,20220428,000000,92.8116,93.7922,92.1938,93.6059,1178202.9485471,0
+AEE.US,D,20220429,000000,93.1059,93.1647,90.9875,91.1052,1567811.8848639,0
+AEE.US,D,20220502,000000,91.6152,92.2037,89.1537,90.2226,1279175.6614516,0
+AEE.US,D,20220503,000000,90.8307,92.0051,90.1196,90.6345,1197139.7934033,0
+AEE.US,D,20220504,000000,90.9092,92.2331,90.6933,92.0467,1158653.2641154,0
+AEE.US,D,20220505,000000,91.6348,92.1546,90.762,91.4485,1297364.0466597,0
+AEE.US,D,20220506,000000,90.8209,91.5956,89.9481,90.8601,1836047.994217,0
+AEE.US,D,20220509,000000,90.409,91.5759,89.4086,90.8895,1732541.327327,0
+AEE.US,D,20220510,000000,90.8895,92.1154,89.1144,91.0954,2572493.5393325,0
+AEE.US,D,20220511,000000,90.9777,93.0274,90.8797,91.6152,1668056.5321161,0
+AEE.US,D,20220512,000000,91.7329,91.9486,89.4185,90.8209,1467423.4599408,0
+AEE.US,D,20220513,000000,91.2916,91.4975,89.8303,91.3112,1441350.7559332,0
+AEE.US,D,20220516,000000,91.527,91.6741,90.3402,91.1837,1220218.6588188,0
+AEE.US,D,20220517,000000,91.6447,92.1055,90.2717,91.6936,1416526.164472,0
+AEE.US,D,20220518,000000,92.0663,92.0859,90.5168,91.0072,1442632.5185729,0
+AEE.US,D,20220519,000000,90.7326,91.0072,89.6146,90.6933,1419822.8539029,0
+AEE.US,D,20220520,000000,91.0562,91.1739,90.0266,90.8503,2085553.2380722,0
+AEE.US,D,20220523,000000,91.8113,92.0663,90.5756,91.4288,1199471.84683,0
+AEE.US,D,20220524,000000,91.6447,93.9591,91.164,93.6649,1443490.0860989,0
+AEE.US,D,20220525,000000,93.861,93.861,93.1059,93.6452,1303897.2632336,0
+AEE.US,D,20220526,000000,94.4592,94.822,93.9885,94.0179,1187762.6341067,0
+AEE.US,D,20220527,000000,93.7728,94.8613,93.4392,94.6848,1138307.1941452,0
+AEE.US,D,20220531,000000,93.655,94.1748,92.7233,93.351,1612466.5781998,0
+AEE.US,D,20220601,000000,93.4786,93.4786,92.2625,92.5469,1337971.5515171,0
+AEE.US,D,20220602,000000,92.9196,93.0862,91.0758,92.2919,2661949.7627747,0
+AEE.US,D,20220603,000000,92.3017,92.7627,91.4485,91.5073,1646887.564413,0
+AEE.US,D,20220606,000000,91.8212,92.2134,91.0857,91.3504,1747621.6675659,0
+AEE.US,D,20220607,000000,90.9261,92.8703,90.7484,92.4953,2769836.529146,0
+AEE.US,D,20220608,000000,92.219,92.219,90.8471,91.1332,2444362.1946583,0
+AEE.US,D,20220609,000000,91.1826,91.4985,88.7005,88.7647,1109176.8453046,0
+AEE.US,D,20220610,000000,87.8666,88.814,87.4915,88.0738,983537.98279732,0
+AEE.US,D,20220613,000000,87.077,87.3434,84.0175,84.4617,1583910.7199189,0
+AEE.US,D,20220614,000000,84.4419,84.8465,81.5008,82.2114,1564469.6620311,0
+AEE.US,D,20220615,000000,82.7542,83.4845,81.2541,82.172,1280605.088487,0
+AEE.US,D,20220616,000000,81.0863,81.3528,80.1389,80.9284,1350098.2325555,0
+AEE.US,D,20220617,000000,81.1357,81.56,79.5368,80.3264,2212231.687599,0
+AEE.US,D,20220621,000000,80.7015,81.866,80.3955,81.3725,1597178.0994981,0
+AEE.US,D,20220622,000000,81.0271,82.7345,81.0271,82.1917,1575252.5743177,0
+AEE.US,D,20220623,000000,82.3496,84.2642,82.2509,84.1952,1704845.1037807,0
+AEE.US,D,20220624,000000,84.5702,87.3534,84.1962,86.7612,3055183.4744881,0
+AEE.US,D,20220627,000000,86.4454,88.0738,86.2282,87.8073,1771611.6159226,0
+AEE.US,D,20220628,000000,88.1923,89.2187,87.8912,88.4291,1649700.4675951,0
+AEE.US,D,20220629,000000,88.6166,89.0805,87.7777,88.4686,1319628.0447823,0
+AEE.US,D,20220630,000000,87.6889,89.7615,87.6889,89.1791,2062123.051391,0
+AEE.US,D,20220701,000000,89.5344,91.2024,89.1693,90.9853,2261678.8688148,0
+AEE.US,D,20220705,000000,90.551,90.8273,85.6459,86.8402,1908480.2300623,0
+AEE.US,D,20220706,000000,87.2349,88.3304,86.4552,87.3534,1572278.7115512,0
+AEE.US,D,20220707,000000,87.3534,88.2415,86.8402,87.0869,1286455.54287,0
+AEE.US,D,20220708,000000,86.9586,87.2941,86.2826,86.6033,1266590.9501826,0
+AEE.US,D,20220711,000000,86.1493,87.3286,85.7644,86.771,1556905.8168685,0
+AEE.US,D,20220712,000000,86.2677,87.6079,86.1493,86.3762,1300753.3886956,0
+AEE.US,D,20220713,000000,85.8236,86.8698,85.567,85.942,758004.68884622,0
+AEE.US,D,20220714,000000,84.4419,86.0605,84.3235,85.9124,899137.02173266,0
+AEE.US,D,20220715,000000,86.6427,86.7316,85.2314,86.6033,872529.30921185,0
+AEE.US,D,20220718,000000,86.2578,86.5638,85.2314,85.2906,906612.71491539,0
+AEE.US,D,20220719,000000,85.5571,85.873,85.2166,85.34,1392376.7326562,0
+AEE.US,D,20220720,000000,85.4288,85.5571,84.0471,84.7281,1811825.1305656,0
+AEE.US,D,20220721,000000,84.5011,85.2117,84.1852,85.1821,896812.64654139,0
+AEE.US,D,20220722,000000,85.6262,86.4552,85.4387,86.2874,671073.66463744,0
+AEE.US,D,20220725,000000,86.1394,87.2103,85.9618,87.1263,667297.31488249,0
+AEE.US,D,20220726,000000,86.9684,88.3995,86.9684,88.2317,660947.3326141,0
+AEE.US,D,20220727,000000,87.9751,88.3896,87.5208,88.2219,654508.18512477,0
+AEE.US,D,20220728,000000,89.0706,91.0444,88.8485,90.8569,998198.56895359,0
+AEE.US,D,20220729,000000,90.9063,92.3423,90.7681,91.9031,1015934.3419911,0
+AEE.US,D,20220801,000000,91.8833,92.1449,91.0395,91.8044,1213431.253404,0
+AEE.US,D,20220802,000000,92.3275,92.7026,91.2517,91.3208,1370248.5592464,0
+AEE.US,D,20220803,000000,90.9754,91.3405,89.1594,91.0938,1632098.4423891,0
+AEE.US,D,20220804,000000,91.0346,91.6366,90.2845,90.3931,1567134.4862477,0
+AEE.US,D,20220805,000000,90.2549,91.7945,88.2415,90.1068,1601183.4417523,0
+AEE.US,D,20220808,000000,90.9359,91.2912,90.2648,90.6892,1262565.3431055,0
+AEE.US,D,20220809,000000,91.0444,92.3867,90.8965,92.2386,1070883.4226352,0
+AEE.US,D,20220810,000000,92.6334,92.9493,91.9031,92.7222,1527989.9410149,0
+AEE.US,D,20220811,000000,92.6729,93.4822,91.9623,92.8012,1336472.1656104,0
+AEE.US,D,20220812,000000,93.3243,93.8178,92.9985,93.5907,1763829.9239134,0
+AEE.US,D,20220815,000000,93.6105,94.854,93.275,94.7356,1060511.8862544,0
+AEE.US,D,20220816,000000,94.5481,95.5942,94.4296,94.7652,1255038.9878654,0
+AEE.US,D,20220817,000000,94.6369,95.3179,94.4395,95.0811,851333.31765729,0
+AEE.US,D,20220818,000000,95.2685,95.7817,95.0613,95.4363,1209503.9307182,0
+AEE.US,D,20220819,000000,95.6633,96.2555,95.2143,96.0778,1398652.7483209,0
+AEE.US,D,20220822,000000,95.5646,95.841,94.3062,94.5777,1349711.1744374,0
+AEE.US,D,20220823,000000,94.4494,94.6961,93.4427,94.0941,779989.99525431,0
+AEE.US,D,20220824,000000,94.1632,94.6133,93.5907,94.4889,1228211.4020157,0
+AEE.US,D,20220825,000000,94.5777,95.1007,94.1039,95.0613,1592021.7153009,0
+AEE.US,D,20220826,000000,94.9132,95.2587,93.4921,93.5513,1112726.2290426,0
+AEE.US,D,20220829,000000,93.0183,94.6567,92.5249,94.0053,971976.9013098,0
+AEE.US,D,20220830,000000,94.2914,94.2914,91.9327,92.1202,903268.00588907,0
+AEE.US,D,20220831,000000,92.061,92.5051,91.3899,91.4097,1649980.1221517,0
+AEE.US,D,20220901,000000,91.5478,92.6828,91.0692,92.6334,947412.89618253,0
+AEE.US,D,20220902,000000,92.5249,93.5513,91.2567,91.7156,887688.41001246,0
+AEE.US,D,20220906,000000,92.0136,92.8876,91.3481,91.5964,999985.07672017,0
+AEE.US,D,20220907,000000,92.1526,95.0131,92.0682,94.9635,1368828.2598436,0
+AEE.US,D,20220908,000000,94.6357,94.9734,93.8063,94.1788,1118739.1126056,0
+AEE.US,D,20220909,000000,94.4867,95.2714,93.9702,94.9635,1453158.5160157,0
+AEE.US,D,20220912,000000,95.2714,95.7084,94.6655,95.2813,1057888.6308388,0
+AEE.US,D,20220913,000000,94.4966,94.7052,91.9738,92.4506,1163852.1751481,0
+AEE.US,D,20220914,000000,92.4704,93.851,92.4704,93.0962,965336.77877474,0
+AEE.US,D,20220915,000000,92.5896,92.5896,90.4244,90.5634,1113534.9209371,0
+AEE.US,D,20220916,000000,90.3548,91.3481,90.3548,91.1097,2402413.5471563,0
+AEE.US,D,20220919,000000,90.7919,91.7454,90.2655,91.6759,879730.89659291,0
+AEE.US,D,20220920,000000,90.9707,91.0849,89.6496,90.623,1266327.128989,0
+AEE.US,D,20220921,000000,91.2984,92.381,89.8086,89.8483,1805912.9038474,0
+AEE.US,D,20220922,000000,89.7092,90.3797,88.9891,89.7986,1292357.1486055,0
+AEE.US,D,20220923,000000,88.8451,89.0239,87.395,88.4776,1157555.5965652,0
+AEE.US,D,20220926,000000,88.1101,88.1499,85.637,86.1237,1865330.6975229,0
+AEE.US,D,20220927,000000,86.4415,86.7792,84.1372,84.5345,1615558.6948729,0
+AEE.US,D,20220928,000000,85.7264,86.0144,84.4749,85.4185,1295570.880431,0
+AEE.US,D,20220929,000000,85.0808,85.0808,81.6441,81.9322,1483095.9583185,0
+AEE.US,D,20220930,000000,82.4487,82.687,79.7967,80.0053,2212647.31418,0
+AEE.US,D,20221003,000000,81.227,82.687,80.4821,82.1904,1357707.0562896,0
+AEE.US,D,20221004,000000,82.2798,83.6108,81.9421,83.5015,1046545.9294773,0
+AEE.US,D,20221005,000000,82.4387,82.4387,80.343,80.8893,1363852.6136401,0
+AEE.US,D,20221006,000000,80.5814,80.5814,78.0486,78.3069,1720293.9331588,0
+AEE.US,D,20221007,000000,78.4062,78.6346,76.0026,76.4396,1751726.4856623,0
+AEE.US,D,20221010,000000,76.5091,77.8351,76.38,77.1646,1269742.2224577,0
+AEE.US,D,20221011,000000,76.7574,78.0983,76.4892,77.3534,1660694.9140044,0
+AEE.US,D,20221012,000000,77.1944,77.4428,74.3836,74.4332,2343829.3906837,0
+AEE.US,D,20221013,000000,73.4698,76.8667,72.7845,76.668,2617214.0664235,0
+AEE.US,D,20221014,000000,77.4328,78.1132,75.4662,75.7344,1248209.6151421,0
+AEE.US,D,20221017,000000,76.5488,78.0188,76.5488,77.1845,1199375.3894332,0
+AEE.US,D,20221018,000000,78.6346,79.2902,78.0983,78.8234,1232678.5916021,0
+AEE.US,D,20221019,000000,77.8103,78.724,77.259,78.0288,914128.49929255,0
+AEE.US,D,20221020,000000,77.7507,77.7507,75.7542,76.1019,1475730.1494102,0
+AEE.US,D,20221021,000000,76.3601,77.701,75.6549,77.0554,1207751.0269821,0
+AEE.US,D,20221024,000000,77.5619,78.287,76.7276,77.3434,1972684.6439785,0
+AEE.US,D,20221025,000000,77.5421,79.1313,77.3136,78.9823,1897174.0277785,0
+AEE.US,D,20221026,000000,79.469,79.8563,78.6744,78.9723,954417.94367222,0
+AEE.US,D,20221027,000000,79.5087,80.79,79.3498,79.7371,1298747.3603524,0
+AEE.US,D,20221028,000000,80.055,81.9024,80.055,81.7733,919495.79389205,0
+AEE.US,D,20221031,000000,81.7733,81.7733,80.5417,80.9687,1186471.1285288,0
+AEE.US,D,20221101,000000,81.2667,81.8229,80.5019,81.5647,1132716.6310683,0
+AEE.US,D,20221102,000000,81.3064,83.0049,80.6112,80.6211,1695240.5175118,0
+AEE.US,D,20221103,000000,79.9954,81.6243,79.3398,80.5913,1950269.0658575,0
+AEE.US,D,20221104,000000,80.7304,81.8031,79.4789,80.4821,1789534.1477895,0
+AEE.US,D,20221107,000000,80.7204,81.6342,79.4988,80.4721,3225363.4807914,0
+AEE.US,D,20221108,000000,80.9985,82.3493,80.6906,81.7733,2210363.8731461,0
+AEE.US,D,20221109,000000,81.5349,82.101,80.6211,81.0184,1985618.1023213,0
+AEE.US,D,20221110,000000,83.2035,84.8225,81.9024,84.7232,2066638.9798874,0
+AEE.US,D,20221111,000000,84.8324,84.8324,82.2202,82.7566,1489352.2645727,0
+AEE.US,D,20221114,000000,82.836,83.2184,81.8925,81.9223,1284885.6248346,0
+AEE.US,D,20221115,000000,82.6275,83.2929,81.5846,82.8559,829581.77935395,0
+AEE.US,D,20221116,000000,83.0645,84.4153,82.995,83.9087,1202114.914589,0
+AEE.US,D,20221117,000000,83.1539,83.4816,82.543,83.0247,1503083.1150225,0
+AEE.US,D,20221118,000000,84.0279,85.6866,83.9187,85.5972,1701320.6323283,0
+AEE.US,D,20221121,000000,85.8157,86.809,85.4383,86.1733,1589741.1117901,0
+AEE.US,D,20221122,000000,86.4316,87.3155,86.0045,86.6401,964312.85481907,0
+AEE.US,D,20221123,000000,86.4117,87.6234,86.4117,87.544,929518.56968233,0
+AEE.US,D,20221125,000000,87.8916,88.3584,87.7824,88.2095,352394.95729859,0
+AEE.US,D,20221128,000000,87.5837,87.8817,86.7097,87.3453,1063717.0436012,0
+AEE.US,D,20221129,000000,86.9083,87.0692,86.2528,86.6501,1017932.4399786,0
+AEE.US,D,20221130,000000,86.4812,89.0239,86.2925,88.716,2255734.6785919,0
+AEE.US,D,20221201,000000,89.5503,90.2754,88.0207,88.1002,1083401.1510322,0
+AEE.US,D,20221202,000000,87.1169,87.7824,86.5706,87.4447,948289.50206143,0
+AEE.US,D,20221205,000000,86.7891,87.0672,86.2726,86.66,848369.82747273,0
+AEE.US,D,20221206,000000,86.46,87.32,86.02,87.29,1175802,0
+AEE.US,D,20221207,000000,87.21,87.68,86.26,86.61,1031184,0
+AEE.US,D,20221208,000000,86.51,88.33,86.32,88.18,1135995,0
+AEE.US,D,20221209,000000,87.81,89.16,87.785,88.61,1188516,0
+AEE.US,D,20221212,000000,89.4,90.7,88.7107,90.69,1005587,0
+AEE.US,D,20221213,000000,92.04,92.435,89.86,90.86,1269390,0
+AEE.US,D,20221214,000000,91.14,92.16,89.325,89.79,1485768,0
+AEE.US,D,20221215,000000,89.28,89.765,87.855,88.19,1400588,0
+AEE.US,D,20221216,000000,87.49,88.33,86.63,87.73,2888170,0
+AEE.US,D,20221219,000000,87.45,88.06,86.74,87.3,836670,0
+AEE.US,D,20221220,000000,87.32,87.59,86.66,87.2,725020,0
+AEE.US,D,20221221,000000,87.31,88.63,87.14,88.6,918852,0
+AEE.US,D,20221222,000000,88.04,88.39,86.76,88.36,876267,0
+AEE.US,D,20221223,000000,88.14,89.65,88.14,89.53,791963,0
+AEE.US,D,20221227,000000,89.77,90.4,89.2,90.28,1356744,0
+AEE.US,D,20221228,000000,90.49,90.92,89.27,89.38,972933,0
+AEE.US,D,20221229,000000,89.96,90.43,89.74,90.01,805308,0
+AEE.US,D,20221230,000000,90.13,90.35,88.16,88.92,716588,0
+AEE.US,D,20230103,000000,88.99,89.35,87.39,88.49,1084536,0
+AEE.US,D,20230104,000000,88.94,90.04,88.281,88.96,1349952,0
+AEE.US,D,20230105,000000,88.14,88.61,85.67,86,1361998,0
+AEE.US,D,20230106,000000,86.79,88.57,86.57,88.32,1587066,0
+AEE.US,D,20230109,000000,88.06,89.87,88.06,89.41,1479203,0
+AEE.US,D,20230110,000000,89.38,89.39,88.19,89.12,1055479,0
+AEE.US,D,20230111,000000,89.28,90.76,89.185,90.62,1427416,0
+AEE.US,D,20230112,000000,90.92,90.92,89.59,89.75,1091643,0
+AEE.US,D,20230113,000000,89.12,90.34,88.59,90.15,2667718,0
+AEE.US,D,20230117,000000,90.41,90.68,88.84,89.24,2124471,0
+AEE.US,D,20230118,000000,89.52,89.52,86.59,86.68,2359684,0
+AEE.US,D,20230119,000000,86.65,86.65,85.74,86.04,937209,0
+AEE.US,D,20230120,000000,85.99,86.74,84.95,86.68,970882,0
+AEE.US,D,20230123,000000,86.25,86.94,85.7,85.98,1478145,0
+AEE.US,D,20230124,000000,85.97,86.83,84.98,86.47,1118408,0
+AEE.US,D,20230125,000000,85.82,86.91,85.51,86.89,1575054,0
+AEE.US,D,20230126,000000,86.73,87.575,86.56,87.45,1138709,0
+AEE.US,D,20230127,000000,87.23,87.82,86.93,87.18,1122109,0
+AEE.US,D,20230130,000000,86.93,87.71,86.61,86.91,1821606,0
+AEE.US,D,20230131,000000,87.17,87.3,85.66,86.87,2479236,0
+AEE.US,D,20230201,000000,86.46,87.98,86.33,87.29,2930914,0
+AEE.US,D,20230202,000000,87.48,88.32,86.51,86.73,2296450,0
+AEE.US,D,20230203,000000,86.26,86.49,84.43,85.3,2301132,0
+AEE.US,D,20230206,000000,85.16,86.26,85.02,85.9,1863284,0
+AEE.US,D,20230207,000000,85.42,86.175,85.09,85.99,2005846,0
+AEE.US,D,20230208,000000,85.6,85.6,84.29,84.72,1463799,0
+AEE.US,D,20230209,000000,84.57,85.37,83.67,83.72,1109023,0
+AEE.US,D,20230210,000000,84.02,85.62,83.72,85.5,1162032,0
+AEE.US,D,20230213,000000,85.5,85.99,85.32,85.84,892569,0
+AEE.US,D,20230214,000000,85.6,86.07,84.74,85.2,882544,0
+AEE.US,D,20230215,000000,84.8,85.96,84.6,85.83,1093476,0
+AEE.US,D,20230216,000000,85.26,86.52,84.69,85.84,1846643,0
+AEE.US,D,20230217,000000,86.11,87.575,85.635,87.26,1283414,0
+AEE.US,D,20230221,000000,86.75,87,85.84,86.04,1091420,0
+AEE.US,D,20230222,000000,86.2,86.85,85.28,85.5,1134675,0
+AEE.US,D,20230223,000000,85.97,85.97,84.46,84.96,1279421,0
+AEE.US,D,20230224,000000,84.11,84.67,83.36,84.37,1487470,0
+AEE.US,D,20230227,000000,84.66,85.48,83.74,83.9,957244,0
+AEE.US,D,20230228,000000,83.48,84.16,82.68,82.71,1659773,0
+AEE.US,D,20230301,000000,82.15,82.26,80.44,81.04,1841655,0
+AEE.US,D,20230302,000000,81.19,82.54,80.69,82.37,1261111,0
+AEE.US,D,20230303,000000,82.71,83.76,81.65,83.73,1543056,0
+AEE.US,D,20230306,000000,83.78,84.44,83.43,83.85,773083,0
+AEE.US,D,20230307,000000,84.08,84.27,82.06,82.44,955587,0
+AEE.US,D,20230308,000000,82.51,83.2,82.13,83.15,844693,0
+AEE.US,D,20230309,000000,83.52,84.26,82.295,82.66,887580,0
+AEE.US,D,20230310,000000,82.92,83.08,80.63,81.05,870880,0
+AEE.US,D,20230313,000000,81.18,84.975,81.045,83.31,1995024,0
+AEE.US,D,20230314,000000,83.29,84.525,82.925,83.71,1196728,0
+AEE.US,D,20230315,000000,83.54,85.89,83.055,85.24,1441757,0
+AEE.US,D,20230316,000000,84.83,86.28,84.69,86.05,1497880,0
+AEE.US,D,20230317,000000,85.77,86,84.535,85.02,2192064,0
+AEE.US,D,20230320,000000,85.35,86.31,85.35,85.97,1022237,0
+AEE.US,D,20230321,000000,85.8,85.86,82.04,83.74,1568622,0
+AEE.US,D,20230322,000000,83.32,83.75,81.79,81.81,1663758,0
+AEE.US,D,20230323,000000,81.91,82.56,80.53,80.61,1334414,0
+AEE.US,D,20230324,000000,80.77,84.09,80.68,84.04,1159477,0
+AEE.US,D,20230327,000000,84.52,84.9419,83.76,83.99,941081,0
+AEE.US,D,20230328,000000,83.75,85.22,83.75,84.57,871490,0
+AEE.US,D,20230329,000000,85.16,86.12,85.16,86.01,1278380,0
+AEE.US,D,20230330,000000,86.19,86.86,85.79,86.45,1515783,0
+AEE.US,D,20230331,000000,86.74,86.98,85.77,86.39,1251692,0
+AEE.US,D,20230403,000000,85.91,86.94,85.4,86.16,1370676,0
+AEE.US,D,20230404,000000,86.38,86.66,85.98,86.41,1038117,0
+AEE.US,D,20230405,000000,86.98,89.305,86.805,89.27,1591190,0
+AEE.US,D,20230406,000000,89.85,90.24,88.84,90.07,1543764,0
+AEE.US,D,20230410,000000,89.34,90.07,88.9,90.01,1592280,0
+AEE.US,D,20230411,000000,90.18,90.35,89.58,90.17,1459240,0
+AEE.US,D,20230412,000000,90.4,90.49,89.55,89.97,1629928,0
+AEE.US,D,20230413,000000,89.46,90.4,88.37,90.1,940631,0
+AEE.US,D,20230414,000000,89.24,89.735,88.97,89.46,1416216,0
+AEE.US,D,20230417,000000,89.79,90.39,88.75,89.74,1225662,0
+AEE.US,D,20230418,000000,89.32,89.75,88.24,88.29,1191307,0
+AEE.US,D,20230419,000000,88.58,89.43,88.54,89.29,790831,0
+AEE.US,D,20230420,000000,89.45,89.54,88.74,89.5,704431,0
+AEE.US,D,20230421,000000,90.24,90.49,89.24,89.96,777072,0
+AEE.US,D,20230424,000000,90.09,90.85,89.305,90.72,1004262,0
+AEE.US,D,20230425,000000,90.76,91.18,90.55,90.76,550828,0
+AEE.US,D,20230426,000000,90.03,90.8,88.77,88.99,755442,0
+AEE.US,D,20230427,000000,88.88,89.95,88.49,89.72,847267,0
+AEE.US,D,20230428,000000,89.63,90.13,88.48,88.97,872099,0
+AEE.US,D,20230501,000000,88.71,90.55,88.3231,89.63,1157168,0
+AEE.US,D,20230502,000000,89.63,89.855,88.31,89.11,1315781,0
+AEE.US,D,20230503,000000,89.51,90.01,88.55,88.65,789494,0
+AEE.US,D,20230504,000000,88.89,90.27,88.22,89.75,1682779,0
+AEE.US,D,20230505,000000,89.87,90.662,89.335,90.47,1325937,0
+AEE.US,D,20230508,000000,89.94,90.72,88.87,89.14,1253568,0
+AEE.US,D,20230509,000000,88.94,89.16,88.45,88.84,989220,0
+AEE.US,D,20230510,000000,89.33,90,88.875,89.8,621495,0
+AEE.US,D,20230511,000000,89.94,89.94,88.52,88.84,801521,0
+AEE.US,D,20230512,000000,89.44,89.91,87.18,87.72,2839925,0
+AEE.US,D,20230515,000000,87.96,88.14,84.3705,85.06,2271071,0
+AEE.US,D,20230516,000000,85.25,85.41,83.47,83.52,1780991,0
+AEE.US,D,20230517,000000,83.49,83.67,82.658,83.33,1284332,0
+AEE.US,D,20230518,000000,82.7,83.85,82.37,83.36,1256628,0
+AEE.US,D,20230519,000000,83.84,85.06,83.52,84.12,1973339,0
+AEE.US,D,20230522,000000,84.29,84.84,83.54,83.62,959432,0
+AEE.US,D,20230523,000000,83.47,84.04,82.6,82.71,1436446,0
+AEE.US,D,20230524,000000,82.61,83.27,82.06,82.13,1345899,0
+AEE.US,D,20230525,000000,81.84,81.84,80.62,80.95,1169493,0
+AEE.US,D,20230526,000000,80.83,80.83,80,80.77,1061164,0
+AEE.US,D,20230530,000000,80.52,81.09,79.96,80.14,1268840,0
+AEE.US,D,20230531,000000,80.32,81.63,79.89,81.07,1521572,0
+AEE.US,D,20230601,000000,81.15,81.205,79.93,80.36,1592774,0
+AEE.US,D,20230602,000000,79.8,81.847,79.8,81.17,2018766,0
+AEE.US,D,20230605,000000,81.11,82.465,81.11,81.94,1264866,0
+AEE.US,D,20230606,000000,82.33,82.83,81.365,81.55,1232614,0
+AEE.US,D,20230607,000000,81.48,83.67,81.065,83.59,1481303,0
+AEE.US,D,20230608,000000,83.45,83.905,82.44,83.79,972102,0
+AEE.US,D,20230609,000000,83.89,83.91,83.275,83.36,1093643,0
+AEE.US,D,20230612,000000,84.14,84.48,83.09,83.53,1369577,0
+AEE.US,D,20230613,000000,82.2,82.98,81.93,82.53,2060678,0
+AEE.US,D,20230614,000000,82.77,83.895,82.57,82.84,1344398,0
+AEE.US,D,20230615,000000,82.85,84.14,82.67,83.97,1301910,0
+AEE.US,D,20230616,000000,84.14,84.98,83.96,84.08,2814158,0
+AEE.US,D,20230620,000000,83.78,83.89,82.72,82.88,1142170,0
+AEE.US,D,20230621,000000,82.44,83.4054,81.34,83.2,1248285,0
+AEE.US,D,20230622,000000,83.47,83.47,82.01,82.29,785875,0
+AEE.US,D,20230623,000000,82.53,82.92,80.55,80.83,1844965,0
+AEE.US,D,20230626,000000,81.09,82.16,80.75,81.98,743769,0
+AEE.US,D,20230627,000000,81.99,82.81,81.8,82.59,1069718,0
+AEE.US,D,20230628,000000,82.57,82.57,80.645,80.85,898821,0
+AEE.US,D,20230629,000000,80.21,81.48,79.94,80.99,822412,0
+AEE.US,D,20230630,000000,81.02,81.97,81.01,81.67,1117779,0
+AEE.US,D,20230703,000000,81.46,82.85,81.3,82.85,543304,0
+AEE.US,D,20230705,000000,82.47,84.47,82.355,83.74,1492296,0
+AEE.US,D,20230706,000000,83.08,83.77,82.33,83.28,1160510,0
+AEE.US,D,20230707,000000,82.76,83.14,82.19,82.26,1422220,0
+AEE.US,D,20230710,000000,82.01,82.665,81.4,82.1,1317281,0
+AEE.US,D,20230711,000000,82.24,83.48,82.08,83.42,990515,0
+AEE.US,D,20230712,000000,83.87,84.885,83.61,84.57,1027000,0
+AEE.US,D,20230713,000000,84.41,85.3,84.37,85.25,1091909,0
+AEE.US,D,20230714,000000,84.94,85.83,84.24,85.47,1371897,0
+AEE.US,D,20230717,000000,85.28,85.45,84.2,84.43,1875691,0
+AEE.US,D,20230718,000000,84.5,85.19,83.39,84.31,1843927,0
+AEE.US,D,20230719,000000,84.79,85.64,84.645,85.19,1322984,0
+AEE.US,D,20230720,000000,85.42,86.95,84.56,86.93,1629891,0
+AEE.US,D,20230721,000000,87.2,88.65,86.84,88.29,1363805,0
+AEE.US,D,20230724,000000,88.33,88.4,87.11,87.28,1704345,0
+AEE.US,D,20230725,000000,87.14,88.24,87.01,88.02,1527774,0
+AEE.US,D,20230726,000000,87.96,88.72,87.57,88.1,1084227,0
+AEE.US,D,20230727,000000,87.65,88.165,86.37,86.62,1367942,0
+AEE.US,D,20230728,000000,87.3,87.51,85.52,85.83,1090753,0
+AEE.US,D,20230731,000000,86.18,86.39,85.16,85.67,1285417,0
+AEE.US,D,20230801,000000,85.48,85.89,84.455,84.64,1194305,0
+AEE.US,D,20230802,000000,84.58,85.125,84.15,84.39,1205679,0
+AEE.US,D,20230803,000000,84.25,85.74,82.12,82.92,1705863,0
+AEE.US,D,20230804,000000,83.02,83.49,81.11,81.4,1392505,0
+AEE.US,D,20230807,000000,81.67,81.94,81.15,81.21,1228591,0
+AEE.US,D,20230808,000000,81.25,81.41,80.225,81.35,1212140,0
+AEE.US,D,20230809,000000,81.05,81.93,80.73,81.01,958416,0
+AEE.US,D,20230810,000000,81.22,81.66,80.28,80.47,825331,0
+AEE.US,D,20230811,000000,80.55,81.09,80.15,80.91,1034815,0
+AEE.US,D,20230814,000000,80.95,80.95,79.72,79.97,1127647,0
+AEE.US,D,20230815,000000,79.47,79.56,78.72,78.76,1522900,0
+AEE.US,D,20230816,000000,79.29,79.845,78.92,79.53,1177606,0
+AEE.US,D,20230817,000000,79.39,80.45,79.17,79.19,1143058,0
+AEE.US,D,20230818,000000,79.33,80.75,79.29,80.57,1665104,0
+AEE.US,D,20230821,000000,80.35,80.62,79.3675,80.07,1373241,0
+AEE.US,D,20230822,000000,79.89,80.47,79.77,80.3,1126540,0
+AEE.US,D,20230823,000000,80.55,80.59,79.67,80.32,1063108,0
+AEE.US,D,20230824,000000,79.99,81.28,79.82,79.98,1449372,0
+AEE.US,D,20230825,000000,80.31,80.97,80.12,80.45,1054420,0
+AEE.US,D,20230828,000000,80.61,81.08,80.155,80.32,1098998,0
+AEE.US,D,20230829,000000,80.58,80.97,80.3,80.54,1328013,0
+AEE.US,D,20230830,000000,80.51,81,79.97,80.4,735175,0
+AEE.US,D,20230831,000000,80.6,80.65,79.26,79.27,1071051,0
+AEE.US,D,20230901,000000,79.91,79.91,77.76,78.45,911319,0
+AEE.US,D,20230905,000000,78.32,78.37,76.65,77.28,1123573,0
+AEE.US,D,20230906,000000,77.48,77.71,77.045,77.67,1205966,0
+AEE.US,D,20230907,000000,78.09,79.23,78.09,78.7,1001951,0
+AEE.US,D,20230908,000000,78.78,79.56,78.67,79.41,1393634,0
+AEE.US,D,20230911,000000,79.24,79.82,79.07,79.27,980272,0
+AEE.US,D,20230912,000000,78.79,78.91,78.13,78.74,1559120,0
+AEE.US,D,20230913,000000,78.93,80.63,78.86,80.1,1420263,0
+AEE.US,D,20230914,000000,80.35,81.09,80.26,81.04,1094871,0
+AEE.US,D,20230915,000000,80.82,81.65,80.61,80.77,1577616,0
+AEE.US,D,20230918,000000,80.8,81.25,80.18,80.68,1310410,0
+AEE.US,D,20230919,000000,80.76,81.08,80.21,80.22,1219836,0
+AEE.US,D,20230920,000000,80.71,81.45,80.14,80.44,1016702,0
+AEE.US,D,20230921,000000,80.46,80.93,79.66,80.12,1166887,0
+AEE.US,D,20230922,000000,79.73,80.58,79.575,80.21,1934546,0
+AEE.US,D,20230925,000000,79.52,80.19,78.62,79.55,1128160,0
+AEE.US,D,20230926,000000,79.46,79.67,76.51,76.85,1680514,0
+AEE.US,D,20230927,000000,76.75,77.03,75.77,76.11,1668468,0
+AEE.US,D,20230928,000000,76.62,76.71,74.325,74.44,1945242,0
+AEE.US,D,20230929,000000,75.1,75.59,74.45,74.83,1826369,0
+AEE.US,D,20231002,000000,74.55,74.6,70.48,71.13,2623221,0
+AEE.US,D,20231003,000000,70.65,72.76,69.71,72.57,2197866,0
+AEE.US,D,20231004,000000,73.08,73.12,71.36,72.83,1517598,0
+AEE.US,D,20231005,000000,72.7,73.57,72.32,73.25,1728691,0
+AEE.US,D,20231006,000000,72.31,74.28,71.43,74,1594578,0
+AEE.US,D,20231009,000000,74,75.1,73.8,75.06,1567833,0
+AEE.US,D,20231010,000000,75.08,76.33,74.995,76.17,2082550,0
+AEE.US,D,20231011,000000,76.67,77.445,75.985,77.39,1817680,0
+AEE.US,D,20231012,000000,77.05,77.52,76.085,76.72,2026323,0
+AEE.US,D,20231013,000000,77.63,78.12,77.17,77.95,2443258,0
+AEE.US,D,20231016,000000,78.1,78.7,77.58,78.32,1992840,0
+AEE.US,D,20231017,000000,77.82,78.95,77.77,78.4,1777932,0
+AEE.US,D,20231018,000000,78.41,78.815,77.78,78.49,2760209,0
+AEE.US,D,20231019,000000,78.12,78.73,77.575,77.65,1641810,0
+AEE.US,D,20231020,000000,77.82,78.36,76.31,76.33,2380066,0
+AEE.US,D,20231023,000000,74.86,75.95,73.14,75.08,2867621,0
+AEE.US,D,20231024,000000,75.96,76.79,75.8,76.36,1905105,0
+AEE.US,D,20231025,000000,76.03,77.04,75.91,76.85,1752194,0
+AEE.US,D,20231026,000000,77.05,78.12,76.55,77.05,1594301,0
+AEE.US,D,20231027,000000,76.63,77.035,75.14,75.38,1582135,0
+AEE.US,D,20231030,000000,75.63,76.26,74.35,75.04,1793144,0
+AEE.US,D,20231031,000000,75.44,75.9293,74.66,75.71,1550533,0
+AEE.US,D,20231101,000000,75.87,77.43,75.05,76.84,1585124,0
+AEE.US,D,20231102,000000,76.59,78.89,76.56,78.12,1531626,0
+AEE.US,D,20231103,000000,79.38,79.47,78.435,78.51,1198555,0
+AEE.US,D,20231106,000000,78.45,78.72,77.95,78.28,1323995,0
+AEE.US,D,20231107,000000,78.33,78.33,77.55,78,1770472,0
+AEE.US,D,20231108,000000,77.66,77.66,76.49,77.59,1535353,0
+AEE.US,D,20231109,000000,78.34,79.5,75.65,76.1,2396056,0
+AEE.US,D,20231110,000000,76.9,76.99,75.66,76.27,1378071,0
+AEE.US,D,20231113,000000,76.25,76.3309,74.705,74.78,1960457,0
+AEE.US,D,20231114,000000,76.33,77.9,76.29,77.35,1747989,0
+AEE.US,D,20231115,000000,77.17,78.57,77.05,77.68,1716793,0
+AEE.US,D,20231116,000000,78.21,78.96,76.63,76.78,3168626,0
+AEE.US,D,20231117,000000,77.16,77.16,76.33,77.12,1949623,0
+AEE.US,D,20231120,000000,76.78,77.38,75.77,76.82,1395666,0
+AEE.US,D,20231121,000000,76.86,77.09,76.01,76.7,1608917,0
+AEE.US,D,20231122,000000,77.22,77.22,76.34,77,1626308,0
+AEE.US,D,20231124,000000,76.91,77.36,76.55,77.17,646314,0
+AEE.US,D,20231127,000000,77.16,77.73,76.71,77.46,1731374,0
+AEE.US,D,20231128,000000,77.43,78.6,77.25,77.85,1653282,0
+AEE.US,D,20231129,000000,78,78.71,76.89,76.99,1563919,0
+AEE.US,D,20231130,000000,77.18,77.67,76.79,77.59,2940509,0
+AEE.US,D,20231201,000000,77.62,78.98,77.365,78.97,1981151,0
+AEE.US,D,20231204,000000,78.42,79.32,78.16,78.53,1929361,0
+AEE.US,D,20231205,000000,78.68,78.68,77.5,77.72,1487958,0
+AEE.US,D,20231206,000000,78.26,79.14,77.86,79.09,1925331,0
+AEE.US,D,20231207,000000,79.25,79.51,78.4475,78.73,1680500,0
+AEE.US,D,20231208,000000,78.8,79.05,77.78,78.02,1619441,0
+AEE.US,D,20231211,000000,77.76,78.315,77.57,78.18,2177337,0
+AEE.US,D,20231212,000000,77.47,78.025,76.83,77.96,1964619,0
+AEE.US,D,20231213,000000,77.91,81.36,77.52,81.32,2416287,0
+AEE.US,D,20231214,000000,81.75,82.09,74.57,75.02,7698224,0
+AEE.US,D,20231215,000000,73.47,74.07,70.81,71.73,7428269,0
+AEE.US,D,20231218,000000,72.01,72.88,70.645,71.14,4240822,0
+AEE.US,D,20231219,000000,71.07,72.415,71.01,72.35,2440866,0
+AEE.US,D,20231220,000000,72.33,72.64,71.79,72.04,3392604,0
+AEE.US,D,20231221,000000,72.1,72.65,71.135,72.1,2349952,0
+AEE.US,D,20231222,000000,72.59,73.12,71.94,72.07,2006022,0
+AEE.US,D,20231226,000000,72.05,72.36,71.64,71.77,1658140,0
+AEE.US,D,20231227,000000,71.68,72.26,71.29,71.7,1509544,0
+AEE.US,D,20231228,000000,71.5,72.47,71.47,72.3,1059950,0
+AEE.US,D,20231229,000000,71.97,72.63,71.77,72.34,1181728,0
+AEE.US,D,20240102,000000,72.13,74.01,71.82,74,1531229,0
+AEE.US,D,20240103,000000,74,74.24,73.17,73.67,2090834,0
+AEE.US,D,20240104,000000,73.37,74.39,73.185,73.91,1939911,0
+AEE.US,D,20240105,000000,73.84,74.355,73.34,74.05,1411100,0
+AEE.US,D,20240108,000000,73.86,74.75,73.59,74.66,1612212,0
+AEE.US,D,20240109,000000,74.33,74.745,73.8,74.02,1752140,0
+AEE.US,D,20240110,000000,73.86,74.335,73.75,73.78,1248699,0
+AEE.US,D,20240111,000000,73.45,73.45,71.49,72.2,1780933,0
+AEE.US,D,20240112,000000,72.64,72.89,71.695,71.89,1920654,0
+AEE.US,D,20240116,000000,71.53,71.735,70.82,71.21,1933852,0
+AEE.US,D,20240117,000000,71.04,71.95,70.19,70.32,1531409,0
+AEE.US,D,20240118,000000,69.87,69.93,69,69.61,2216516,0
+AEE.US,D,20240119,000000,69.81,69.97,68.94,69.28,2365620,0
+AEE.US,D,20240122,000000,69.17,69.79,68.52,68.85,1847199,0
+AEE.US,D,20240123,000000,68.82,69.26,68.36,69.02,1915249,0
+AEE.US,D,20240124,000000,69.5,69.669,67.7,68.36,2265784,0
+AEE.US,D,20240125,000000,68.81,69.73,68.72,69.68,1779424,0
+AEE.US,D,20240126,000000,69.95,70.23,69.0394,69.51,2696655,0
+AEE.US,D,20240129,000000,69.62,70.12,69.13,69.79,1500231,0
+AEE.US,D,20240130,000000,69.65,70.49,68.755,70.03,2351175,0
+AEE.US,D,20240131,000000,70.73,70.808,69.15,69.57,1788980,0
+AEE.US,D,20240201,000000,69.23,70.86,68.83,70.7,2245579,0
+AEE.US,D,20240202,000000,69.94,70.1796,69.105,69.41,1765790,0
+AEE.US,D,20240205,000000,68.81,68.88,67.85,67.97,2619837,0
+AEE.US,D,20240206,000000,67.72,68.715,67.54,68.38,2215922,0
+AEE.US,D,20240207,000000,68.58,68.69,67.85,68.69,1715499,0
+AEE.US,D,20240208,000000,68.26,68.33,67.32,67.92,1658197,0
+AEE.US,D,20240209,000000,67.75,68.84,67.54,68.7,1885819,0
+AEE.US,D,20240212,000000,68.76,69.38,68.26,69.17,1263585,0
+AEE.US,D,20240213,000000,69.12,69.35,67.03,68.27,1715527,0
+AEE.US,D,20240214,000000,68.38,68.81,67.68,68.61,1359198,0
+AEE.US,D,20240215,000000,68.8,70.075,68.62,69.54,2583410,0
+AEE.US,D,20240216,000000,69.48,70.08,68.6,69.51,3362713,0
+AEE.US,D,20240220,000000,69.58,70.66,69.3125,69.87,1530441,0
+AEE.US,D,20240221,000000,70.26,71.55,69.975,71.4,2469213,0
+AEE.US,D,20240222,000000,70.94,71.13,69.89,70.81,2749255,0
+AEE.US,D,20240223,000000,70.94,72.38,70.475,71.6,2918035,0
+AEE.US,D,20240226,000000,71.35,71.385,70.28,70.83,2218667,0
+AEE.US,D,20240227,000000,71.1,71.63,70.7,71.32,1362640,0
+AEE.US,D,20240228,000000,71.34,71.86,71.06,71.49,1324281,0
+AEE.US,D,20240229,000000,71.78,72.3022,71.17,71.19,3395590,0
+AEE.US,D,20240301,000000,71.02,71.39,69.8101,71.32,1963672,0
+AEE.US,D,20240304,000000,70.7,72.95,70.7,72.67,2185110,0
+AEE.US,D,20240305,000000,72.96,73.81,71.96,72.12,2734640,0
+AEE.US,D,20240306,000000,72.81,73.63,72.44,73.12,1492391,0
+AEE.US,D,20240307,000000,73.67,73.76,72.9,73.08,1525071,0
+AEE.US,D,20240308,000000,73.13,73.6,72.505,73.01,1408750,0
+AEE.US,D,20240311,000000,73.08,73.89,73.045,73.65,1578287,0
+AEE.US,D,20240312,000000,72.65,73.25,71.84,72.32,1748825,0
+AEE.US,D,20240313,000000,72.57,73.01,71.94,72.4,1261390,0
+AEE.US,D,20240314,000000,72.01,72.315,70.595,71.38,1491765,0
+AEE.US,D,20240315,000000,70.8,72.16,70.8,71.58,3478431,0
+AEE.US,D,20240318,000000,71.53,72.31,71.32,71.97,1999650,0
+AEE.US,D,20240319,000000,72,72.67,71.775,72.11,1083135,0
+AEE.US,D,20240320,000000,71.96,72.56,71.505,72.05,1235995,0
+AEE.US,D,20240321,000000,72.18,72.565,71.77,71.8,1451347,0
+AEE.US,D,20240322,000000,72.47,72.47,71.51,71.68,1148046,0
+AEE.US,D,20240325,000000,71.99,72.02,71.15,71.44,1368858,0
+AEE.US,D,20240326,000000,71.4,71.74,70.58,70.97,988668,0
+AEE.US,D,20240327,000000,71.4,73.16,71.11,73.15,1404035,0
+AEE.US,D,20240328,000000,73.16,74.07,72.89,73.96,1945777,0
+AEE.US,D,20240401,000000,73.83,73.86,72.8,73.24,1441634,0
+AEE.US,D,20240402,000000,73.24,74.35,73.24,73.8,1232588,0
+AEE.US,D,20240403,000000,73.79,74.05,73,73.15,1935438,0
+AEE.US,D,20240404,000000,73.7,73.89,72.205,72.89,1259781,0
+AEE.US,D,20240405,000000,72.44,73.11,71.785,72.71,1585467,0
+AEE.US,D,20240408,000000,72.69,73.51,72.68,73.34,1370881,0
+AEE.US,D,20240409,000000,73.6,74,73.27,73.99,1147112,0
+AEE.US,D,20240410,000000,71.9,72.475,71.17,72.28,1457752,0
+AEE.US,D,20240411,000000,72.76,72.86,71.66,72.05,1008672,0
+AEE.US,D,20240412,000000,72.17,72.42,71.06,71.76,971781,0
+AEE.US,D,20240415,000000,72.12,72.35,71,71.58,1214164,0
+AEE.US,D,20240416,000000,71.36,71.43,70.1,70.34,1105316,0
+AEE.US,D,20240417,000000,70.97,72.13,70.6,71.93,1279044,0
+AEE.US,D,20240418,000000,72.15,72.65,71.63,72.51,1073161,0
+AEE.US,D,20240419,000000,72.74,74.12,72.66,73.9,1266327,0
+AEE.US,D,20240422,000000,73.76,74.6554,73.33,74.38,1480237,0
+AEE.US,D,20240423,000000,74.18,74.96,73.8,74.02,1108556,0
+AEE.US,D,20240424,000000,73.45,74.96,72.922,74.71,1006238,0
+AEE.US,D,20240425,000000,74.73,75.02,73.87,74.76,1106309,0
+AEE.US,D,20240426,000000,74.58,74.845,73.65,73.66,1201406,0
+AEE.US,D,20240429,000000,74.03,74.54,73.89,74.35,1393094,0
+AEE.US,D,20240430,000000,73.96,74.69,73.05,73.87,1447103,0
+AEE.US,D,20240501,000000,73.67,75.14,73.43,74.49,1554213,0
+AEE.US,D,20240502,000000,74.75,75.27,74.41,75.25,1216744,0
+AEE.US,D,20240503,000000,75.09,75.685,72.7,74.09,2662215,0
+AEE.US,D,20240506,000000,74.31,74.42,73.675,73.9,1886051,0
+AEE.US,D,20240507,000000,74.5,74.5,73.67,74.36,2636180,0
+AEE.US,D,20240508,000000,74.24,74.89,73.93,74.23,1642003,0
+AEE.US,D,20240509,000000,74.2,75.16,73.945,74.77,1386337,0
+AEE.US,D,20240510,000000,75,75.185,74.26,74.4,2286300,0
+AEE.US,D,20240513,000000,74.6,75.01,74.11,74.47,2167756,0
+AEE.US,D,20240514,000000,74.78,75.07,74.26,74.88,2954364,0
+AEE.US,D,20240515,000000,75.66,76.15,75.1,75.33,3381992,0
+AEE.US,D,20240516,000000,75.39,75.84,74.755,74.9,2781771,0
+AEE.US,D,20240517,000000,74.92,75.3,74.07,74.74,1826400,0
+AEE.US,D,20240520,000000,74.69,74.865,74.215,74.4,1734456,0
+AEE.US,D,20240521,000000,74.29,75.06,74.07,74.56,1548055,0
+AEE.US,D,20240522,000000,74.21,74.38,73.15,73.2,1763410,0
+AEE.US,D,20240523,000000,72.76,72.77,71.48,71.5,2198347,0
+AEE.US,D,20240524,000000,71.65,71.88,70.74,71.34,1376824,0
+AEE.US,D,20240528,000000,71.34,71.93,71.05,71.23,1598798,0
+AEE.US,D,20240529,000000,70.8,70.8,70,70.1,976496,0
+AEE.US,D,20240530,000000,70.71,71.56,70.29,71.51,2069649,0
+AEE.US,D,20240531,000000,71.9,73.45,71.6796,73.37,3160448,0
+AEE.US,D,20240603,000000,73.52,74.16,73.22,73.77,1977666,0
+AEE.US,D,20240604,000000,73.68,73.94,73.14,73.71,1068278,0
+AEE.US,D,20240605,000000,73.45,73.53,72.27,72.37,974446,0
+AEE.US,D,20240606,000000,72.15,72.825,71.745,72.1,1216088,0
+AEE.US,D,20240607,000000,71.42,71.775,71.06,71.07,1153988,0
+AEE.US,D,20240610,000000,71.16,71.805,70.82,71.5,1541264,0
+AEE.US,D,20240611,000000,70.78,71.62,70.38,71.47,1032984,0
+AEE.US,D,20240612,000000,71.55,71.705,69.85,70.14,1476342,0
+AEE.US,D,20240613,000000,70.14,70.57,69.59,70,2090065,0
+AEE.US,D,20240614,000000,69.68,70.38,69.52,70.12,1089740,0
+AEE.US,D,20240617,000000,69.75,70.62,69.52,70.4,1457419,0
+AEE.US,D,20240618,000000,70.16,70.7,69.82,70.19,1483253,0
+AEE.US,D,20240620,000000,70.34,71.35,69.97,71.06,1699422,0
+AEE.US,D,20240621,000000,71.15,71.75,70.12,70.25,3325424,0
+AEE.US,D,20240624,000000,70.26,71.27,70.26,71.15,1197486,0
+AEE.US,D,20240625,000000,71.07,71.07,70.1,70.15,1283748,0
+AEE.US,D,20240626,000000,69.77,70.2725,69.39,70.13,1016042,0
+AEE.US,D,20240627,000000,70.18,71.075,70.175,70.94,1381079,0
+AEE.US,D,20240628,000000,71.2,71.325,70.29,71.11,2596819,0
+AEE.US,D,20240701,000000,71.28,71.77,70.54,70.75,1812695,0
+AEE.US,D,20240702,000000,70.93,71.725,70.86,71.5,2591630,0
+AEE.US,D,20240703,000000,71.5,71.84,70.55,70.56,785499,0
+AEE.US,D,20240705,000000,70.49,71.19,70.15,70.45,2445380,0
+AEE.US,D,20240708,000000,70.46,70.86,70.19,70.71,1245481,0
+AEE.US,D,20240709,000000,70.54,71.52,70.27,71.36,1721916,0
+AEE.US,D,20240710,000000,71.7,71.84,70.88,71.81,1063241,0
+AEE.US,D,20240711,000000,72.17,73.59,71.87,73.12,1097570,0
+AEE.US,D,20240712,000000,73.46,74.57,73.27,73.88,1032279,0
+AEE.US,D,20240715,000000,73.35,73.83,72.33,72.75,1014635,0
+AEE.US,D,20240716,000000,73.24,73.98,72.65,73.93,931344,0
+AEE.US,D,20240717,000000,74.11,75.93,74.11,75.24,886197,0
+AEE.US,D,20240718,000000,74.84,76.46,74.84,75.05,1062243,0
+AEE.US,D,20240719,000000,75.88,75.88,74.33,74.82,1065100,0
+AEE.US,D,20240722,000000,74.98,75.8,74.87,75.74,1332276,0
+AEE.US,D,20240723,000000,75.62,75.89,75,75.08,1288765,0
+AEE.US,D,20240724,000000,75.78,77.25,75.3,77.04,1429395,0
+AEE.US,D,20240725,000000,77.51,79.255,76.95,77.55,2258061,0
+AEE.US,D,20240726,000000,77.66,78.48,77.365,78.04,976386,0
+AEE.US,D,20240729,000000,77.97,78.56,77.085,78.2,1191249,0
+AEE.US,D,20240730,000000,78.06,79.61,77.99,79.52,1304625,0
+AEE.US,D,20240731,000000,79.42,79.56,78.8052,79.27,1267531,0
+AEE.US,D,20240801,000000,79.26,81.5,79.26,81.26,1533651,0
+AEE.US,D,20240802,000000,82.67,83.83,80.76,82.53,2132414,0
+AEE.US,D,20240805,000000,84.28,84.4,80.17,80.19,1708728,0
+AEE.US,D,20240806,000000,80.26,81.34,79.93,80.56,1455770,0
+AEE.US,D,20240807,000000,80.56,81.62,80.39,80.49,1695628,0
+AEE.US,D,20240808,000000,79.94,80.91,79.55,80.2,1458466,0
+AEE.US,D,20240809,000000,80.12,80.59,78.91,80.31,1351561,0
+AEE.US,D,20240812,000000,80.14,80.39,79.81,80.32,1084744,0
+AEE.US,D,20240813,000000,80.73,81.4925,80.005,81.3,1438460,0
+AEE.US,D,20240814,000000,81.01,81.76,80.7,81.26,827481,0
+AEE.US,D,20240815,000000,80.79,81.59,80.57,81.34,1015859,0
+AEE.US,D,20240816,000000,81.92,82.44,81.33,82.1,1463807,0
+AEE.US,D,20240819,000000,82.15,82.84,82.06,82.51,924097,0
+AEE.US,D,20240820,000000,82.53,82.9,81.96,82.22,772250,0
+AEE.US,D,20240821,000000,82.23,82.57,82.05,82.35,749256,0
+AEE.US,D,20240822,000000,82.42,82.66,81.94,82.29,977076,0
+AEE.US,D,20240823,000000,82.59,82.59,81.96,82.05,765117,0
+AEE.US,D,20240826,000000,82.32,82.96,82,82.57,1100746,0
+AEE.US,D,20240827,000000,82.52,82.535,81.55,81.65,966361,0
+AEE.US,D,20240828,000000,81.94,82.7,81.5,82.34,1414659,0
+AEE.US,D,20240829,000000,82.43,82.74,81.31,82.28,1233726,0
+AEE.US,D,20240830,000000,82.36,82.91,81.92,82.51,1168009,0
+AEE.US,D,20240903,000000,82.62,83.78,82.12,83.28,2240366,0
+AEE.US,D,20240904,000000,83.7,84.51,83.255,83.82,1447326,0
+AEE.US,D,20240905,000000,84.55,84.6,83.52,83.74,1235888,0
+AEE.US,D,20240906,000000,83.94,84.03,83.1,83.16,1076049,0
+AEE.US,D,20240909,000000,83.19,84.66,82.89,84.59,2181925,0
+AEE.US,D,20240910,000000,84.53,85.57,84.48,84.91,1480304,0
+AEE.US,D,20240911,000000,84.05,84.15,82.785,83.74,1153205,0
+AEE.US,D,20240912,000000,83.75,84.145,83.15,83.5,1404512,0
+AEE.US,D,20240913,000000,83.54,84.14,83.4813,83.99,989127,0
+AEE.US,D,20240916,000000,85.16,85.83,84.6702,85.47,1158567,0
+AEE.US,D,20240917,000000,85.36,85.63,84.77,85.02,1695365,0
+AEE.US,D,20240918,000000,84.93,85.23,84.04,84.62,921567,0
+AEE.US,D,20240919,000000,84.01,84.49,82.95,83.62,1193986,0
+AEE.US,D,20240920,000000,84.34,85.85,83.91,85.62,3814209,0
+AEE.US,D,20240923,000000,85.98,86.15,85.4,85.64,1034268,0
+AEE.US,D,20240924,000000,85.23,86.5,84.77,85.41,923511,0
+AEE.US,D,20240925,000000,85.9,86.37,84.98,86.34,1860376,0
+AEE.US,D,20240926,000000,85.78,87.1,85.78,86.06,1357243,0
+AEE.US,D,20240927,000000,86.48,87.055,86.06,86.49,1107866,0
+AEE.US,D,20240930,000000,86.76,87.61,86.145,87.46,1617528,0
+AEE.US,D,20241001,000000,87.62,88,86.78,87.5,1014627,0
+AEE.US,D,20241002,000000,86.96,87.68,86.48,87.4,1235391,0
+AEE.US,D,20241003,000000,87.74,88.11,87.095,88.02,1360062,0
+AEE.US,D,20241004,000000,86.91,87.925,86.695,87.74,1182075,0
+AEE.US,D,20241007,000000,87.73,87.82,86.97,87.14,2431201,0
+AEE.US,D,20241008,000000,87.54,87.64,86.56,86.75,2021774,0
+AEE.US,D,20241009,000000,86.36,87.06,85.84,86.38,2310286,0
+AEE.US,D,20241010,000000,86.86,87.07,85.75,85.81,1192793,0
+AEE.US,D,20241011,000000,86.05,86.61,85.82,86.45,1011943,0
+AEE.US,D,20241014,000000,86.53,87.39,86.505,87.25,798383,0
+AEE.US,D,20241015,000000,87.83,88.515,87.35,87.93,1287998,0
+AEE.US,D,20241016,000000,88.14,88.9,87.88,88.73,866298,0
+AEE.US,D,20241017,000000,88.58,88.88,87.61,88.31,1995271,0
+AEE.US,D,20241018,000000,88.19,88.905,87.54,88.84,952324,0
+AEE.US,D,20241021,000000,88.98,89.08,87.94,88.23,1208521,0
+AEE.US,D,20241022,000000,87.73,88.03,87.21,87.76,884344,0
+AEE.US,D,20241023,000000,88.06,89.21,87.955,89.2,937276,0
+AEE.US,D,20241024,000000,89.34,89.54,88.83,89.01,945341,0
+AEE.US,D,20241025,000000,89.45,89.485,87.7,87.8,772305,0
+AEE.US,D,20241028,000000,88.21,88.55,88.02,88.12,693585,0
+AEE.US,D,20241029,000000,87.54,87.54,85.935,86.01,1137221,0
+AEE.US,D,20241030,000000,86.59,86.7865,86.005,86.61,1088342,0
+AEE.US,D,20241031,000000,86.75,88.15,86.65,87.11,1664009,0
+AEE.US,D,20241101,000000,87.04,87.37,85.44,85.88,1884620,0
+AEE.US,D,20241104,000000,85.49,86.175,85.27,86.02,1808211,0
+AEE.US,D,20241105,000000,86,87.67,85.69,87.66,1391998,0
+AEE.US,D,20241106,000000,86.89,88.55,86.81,87.77,1799718,0
+AEE.US,D,20241107,000000,86.86,88.48,85.7,86.55,2920539,0
+AEE.US,D,20241108,000000,87.08,90.59,86.69,90.19,2268955,0
+AEE.US,D,20241111,000000,90.19,92.69,89.78,92.3,2202667,0
+AEE.US,D,20241112,000000,92.77,92.77,91.63,92.03,1633245,0
+AEE.US,D,20241113,000000,92.58,92.58,90.81,91.39,2798760,0
+AEE.US,D,20241114,000000,91.445,91.445,89.66,89.72,1890501,0
+AEE.US,D,20241115,000000,89.755,91.28,89.54,91.22,1447521,0
+AEE.US,D,20241118,000000,90.92,92.57,90.87,92.35,1564017,0
+AEE.US,D,20241119,000000,92.015,92.3,91.27,92.12,1097015,0
+AEE.US,D,20241120,000000,92.035,92.58,91.71,92.24,1000407,0
+AEE.US,D,20241121,000000,92.255,94.21,91.95,93.97,1426419,0
+AEE.US,D,20241122,000000,94.025,94.46,93.57,93.81,1108525,0
+AEE.US,D,20241125,000000,94.085,94.615,93.31,93.53,1511971,0
+AEE.US,D,20241126,000000,93.77,94.455,93.605,94.27,803565,0
+AEE.US,D,20241127,000000,94.88,95.69,94.59,94.98,1054919,0
+AEE.US,D,20241129,000000,94.735,95.05,94.19,94.39,586667,0
+AEE.US,D,20241202,000000,94.71,94.81,92.83,92.88,1191641,0
+AEE.US,D,20241203,000000,92.8546,93.78,91.78,91.8,920372,0
+AEE.US,D,20241204,000000,91.76,92.84,91.47,92.43,1216195,0
+AEE.US,D,20241205,000000,92.43,93.035,92.21,92.28,1012534,0
+AEE.US,D,20241206,000000,92.5,92.63,91.725,91.79,725697,0
+AEE.US,D,20241209,000000,91.71,92.16,90.94,91.17,1144805,0
+AEE.US,D,20241210,000000,91,91.75,89.5,91.24,1583474,0
+AEE.US,D,20241211,000000,90.76,90.81,89.58,89.85,1054583,0
+AEE.US,D,20241212,000000,90.145,90.96,89.65,89.79,1132685,0
+AEE.US,D,20241213,000000,89.65,90.36,89.39,89.84,672852,0
+AEE.US,D,20241216,000000,89.69,89.76,88.71,88.73,1099612,0
+AEE.US,D,20241217,000000,88.03,89.1975,88.01,88.68,1140099,0
+AEE.US,D,20241218,000000,88.39,88.94,86.91,86.93,2403535,0
+AEE.US,D,20241219,000000,86.92,90.01,86.4,88.57,2888618,0
+AEE.US,D,20241220,000000,88.68,89.32,87.88,89.29,3711303,0
+AEE.US,D,20241223,000000,88.71,89.86,88.18,89.69,1336326,0
+AEE.US,D,20241224,000000,89.645,90.9,89.34,90.89,845312,0
+AEE.US,D,20241226,000000,90.31,91.1,90.23,90.69,1095375,0
+AEE.US,D,20241227,000000,89.93,90.85,89.89,90.12,899968,0
+AEE.US,D,20241230,000000,89.72,89.85,88.93,89.62,870652,0
+AEE.US,D,20241231,000000,89.78,90.16,88.72,89.14,1285518,0
+AEE.US,D,20250102,000000,89.76,90.06,88.68,88.99,927223,0
+AEE.US,D,20250103,000000,89.12,89.8,88.77,88.85,1059417,0
+AEE.US,D,20250106,000000,88.68,88.68,86.81,86.87,1045831,0
+AEE.US,D,20250107,000000,87.04,88.47,87.035,87.96,1294153,0
+AEE.US,D,20250108,000000,87.75,89.29,87.315,89.24,1476571,0
+AEE.US,D,20250110,000000,89.18,89.18,87.905,88.04,1095629,0
+AEE.US,D,20250113,000000,88.21,88.95,87.55,88.81,955673,0
+AEE.US,D,20250114,000000,88.835,89.93,88.74,89.4,1174573,0
+AEE.US,D,20250115,000000,90.52,91.5,90.26,91.12,1304947,0
+AEE.US,D,20250116,000000,90.98,93.9,90.84,93.86,1142522,0
+AEE.US,D,20250117,000000,93.7,94.93,93.31,94.17,1351308,0
+AEE.US,D,20250121,000000,95.16,96.74,95.16,96.24,1506203,0
+AEE.US,D,20250122,000000,95.7652,96.03,93.11,93.35,1158264,0
+AEE.US,D,20250123,000000,93.9,94.1,93.07,93.31,1138387,0
+AEE.US,D,20250124,000000,93.18,94.25,92.79,94.12,743578,0
+AEE.US,D,20250127,000000,94.53,94.785,91.87,94.13,2453584,0
+AEE.US,D,20250128,000000,94.26,94.33,92.45,93.22,1137414,0
+AEE.US,D,20250129,000000,93.13,93.91,92.53,92.79,912846,0
+AEE.US,D,20250130,000000,93.23,94.215,93.23,94.11,790535,0
+AEE.US,D,20250131,000000,94,94.765,93.65,94.2,1686934,0
+AEE.US,D,20250203,000000,93.16,96.228,93.16,96.01,1725132,0
+AEE.US,D,20250204,000000,94.77,95.58,94.1,95.49,2100056,0
+AEE.US,D,20250205,000000,96.03,97.29,96.03,96.62,1793526,0
+AEE.US,D,20250206,000000,96.67,96.97,95.615,96.75,1745409,0
+AEE.US,D,20250207,000000,96.49,97.3695,96.06,97.09,1586483,0
+AEE.US,D,20250210,000000,97.25,97.99,96.368,97.2,1989103,0
+AEE.US,D,20250211,000000,96.745,98.25,96.5,98.18,2005133,0
+AEE.US,D,20250212,000000,96.975,98.33,96.62,97.26,2103882,0
+AEE.US,D,20250213,000000,97.805,98.69,97.39,98.27,2629020,0
+AEE.US,D,20250214,000000,98.555,100.615,97.4,98.07,3561331,0
+AEE.US,D,20250218,000000,98.35,98.5099,97.52,98.34,2043733,0
+AEE.US,D,20250219,000000,98.07,98.66,97.25,97.9,2114847,0
+AEE.US,D,20250220,000000,97.515,97.815,96.59,97.21,2594298,0
+AEE.US,D,20250221,000000,96.98,98.73,96.68,98.54,4117876,0
+AEE.US,D,20250224,000000,98.8,99.7767,97.915,98.84,2142978,0
+AEE.US,D,20250225,000000,98.675,99.71,98.455,99.41,1602633,0
+AEE.US,D,20250226,000000,99.21,99.715,98.73,99.33,1131815,0
+AEE.US,D,20250227,000000,99.045,100.08,98.275,99.47,1374726,0
+AEE.US,D,20250228,000000,100.27,101.75,99.865,101.56,1852409,0
+AEE.US,D,20250303,000000,101.49,103.87,100.98,103.67,2261473,0
+AEE.US,D,20250304,000000,104,104.1,99.87,100,2791420,0
+AEE.US,D,20250305,000000,99.625,100.15,98.4,98.73,1543214,0
+AEE.US,D,20250306,000000,98.27,98.48,96.59,97.14,1600118,0
+AEE.US,D,20250307,000000,97.18,99.38,96.97,98.59,2539298,0
+AEE.US,D,20250310,000000,98.68,100.705,98.24,99.25,2308456,0
+AEE.US,D,20250311,000000,98.61,99.3,97.54,97.87,2232716,0
+AEE.US,D,20250312,000000,97.12,98.23,97.09,97.45,2037832,0
+AEE.US,D,20250313,000000,98.27,98.57,97.35,97.96,1491947,0
+AEE.US,D,20250314,000000,97.655,99.62,97.44,99.12,1827679,0
+AEE.US,D,20250317,000000,99.385,100.88,99.04,100.73,2861923,0
+AEE.US,D,20250318,000000,100.46,100.635,99.035,99.85,1358949,0
+AEE.US,D,20250319,000000,99.78,100.46,99.08,100.06,2172805,0
+AEE.US,D,20250320,000000,100.07,100.47,99.475,99.97,2262674,0
+AEE.US,D,20250321,000000,99.02,99.82,98.15,98.91,3577445,0
+AEE.US,D,20250324,000000,99.02,99.935,98.65,98.81,1146679,0
+AEE.US,D,20250325,000000,98.935,98.94,96.59,97.18,1395199,0
+AEE.US,D,20250326,000000,97.21,99.26,96.98,98.88,1334684,0
+AEE.US,D,20250327,000000,98.71,99.38,98.435,98.63,1761797,0
+AEE.US,D,20250328,000000,99.53,100.075,99.17,99.7,1797846,0
+AEE.US,D,20250331,000000,99.97,101.86,99.82,100.4,3045266,0
+AEE.US,D,20250401,000000,100.125,100.87,99.59,100.67,1853362,0
+AEE.US,D,20250402,000000,101.045,101.63,100.07,100.84,1916702,0
+AEE.US,D,20250403,000000,101.93,102.94,100.895,101.68,3775587,0
+AEE.US,D,20250404,000000,102.01,102.54,95.05,95.79,3099087,0
+AEE.US,D,20250407,000000,94.61,96.67,92.495,94.34,2606325,0
+AEE.US,D,20250408,000000,96.405,97.3,93.33,94.23,2441008,0
+AEE.US,D,20250409,000000,93.32,97.61,91.77,96.35,2418516,0
+AEE.US,D,20250410,000000,95.65,98.34,94.75,96.72,2098124,0
+AEE.US,D,20250411,000000,96.165,98.29,95.28,97.53,1321309,0
+AEE.US,D,20250414,000000,97.78,99.35,97.14,99.01,1880993,0
+AEE.US,D,20250415,000000,99.415,100.075,98.87,99.03,1668642,0
+AEE.US,D,20250416,000000,99.3,99.63,97.555,98,1231586,0
+AEE.US,D,20250417,000000,98.08,99.82,98.08,98.65,1747674,0
+AEE.US,D,20250421,000000,97.83,98.2445,95.27,96.48,1248049,0
+AEE.US,D,20250422,000000,97,99.42,96.56,99.15,2168695,0
+AEE.US,D,20250423,000000,98.74,99.67,97.69,98.63,1055015,0
+AEE.US,D,20250424,000000,98.385,99.575,97.92,98.92,847539,0
+AEE.US,D,20250425,000000,98.715,98.995,97.76,98.28,1489276,0
+AEE.US,D,20250428,000000,98.31,99.42,97.95,98.89,1203225,0
+AEE.US,D,20250429,000000,98.675,99.52,98.27,99.21,979961,0
+AEE.US,D,20250430,000000,99.35,99.83,97.43,99.24,1755351,0
+AEE.US,D,20250501,000000,98.69,99.58,97.87,98.09,1537828,0
+AEE.US,D,20250502,000000,98.64,100.14,96.17,99.48,2663915,0
+AEE.US,D,20250505,000000,99.27,99.88,98.53,99.55,1633238,0
+AEE.US,D,20250506,000000,99.5,100.115,99.15,99.46,1129958,0
+AEE.US,D,20250507,000000,99.27,100.12,99.165,99.54,1105161,0
+AEE.US,D,20250508,000000,99.23,99.48,97.55,97.68,2349591,0
+AEE.US,D,20250509,000000,97.795,97.795,96.67,97.4,1295275,0
+AEE.US,D,20250512,000000,96.81,96.93,94.97,95.42,1314430,0
+AEE.US,D,20250513,000000,94.45,95.21,94.08,94.32,3421864,0
+AEE.US,D,20250514,000000,94.7,95.29,93.27,95.01,2659115,0
+AEE.US,D,20250515,000000,95.53,96.92,95.38,96.82,1659490,0
+AEE.US,D,20250516,000000,96.65,98.04,96.38,98.02,1254654,0
+AEE.US,D,20250519,000000,97.66,99,97.48,98.97,1751045,0
+AEE.US,D,20250520,000000,98.74,99.55,98.39,98.58,1236070,0
+AEE.US,D,20250521,000000,98.145,98.33,96.17,96.5,1928878,0
+AEE.US,D,20250522,000000,95.95,96.19,94.4,95.4,1861300,0
+AEE.US,D,20250523,000000,96.12,96.485,94.95,96.3,1451852,0
+AEE.US,D,20250527,000000,97,97,96,96.69,993635,0
+AEE.US,D,20250528,000000,96.505,96.58,95.08,95.32,1106931,0
+AEE.US,D,20250529,000000,94.0696,96.23,94.0696,96.17,1042039,0
+AEE.US,D,20250530,000000,97,97.16,95.99,96.88,2370624,0
+AEE.US,D,20250602,000000,96.28,97.29,95.99,97.15,1279173,0
+AEE.US,D,20250603,000000,97.7,97.7,96.205,97.32,1887167,0
+AEE.US,D,20250604,000000,97.01,97.76,96.375,96.5,2089396,0
+AEE.US,D,20250605,000000,96.36,96.81,95.88,96.02,2293784,0
+AEE.US,D,20250606,000000,96.17,96.53,95.48,96.04,1458001,0
+AEE.US,D,20250609,000000,96.24,96.52,95.215,95.93,2344413,0
+AEE.US,D,20250610,000000,95.325,95.96,94.96,95.64,1732363,0
+AEE.US,D,20250611,000000,95.7,96.135,95.6096,95.85,1512800,0
+AEE.US,D,20250612,000000,96.13,97.28,95.99,97.17,2001809,0
+AEE.US,D,20250613,000000,97.4324,97.4324,95.43,95.7,1349987,0
+AEE.US,D,20250616,000000,96.01,96.53,94.23,94.81,1203713,0
+AEE.US,D,20250617,000000,94.7,94.75,93.5,94.38,1409156,0
+AEE.US,D,20250618,000000,94.51,94.84,93.86,94.42,1749346,0
+AEE.US,D,20250620,000000,94.79,95.79,94.41,94.69,2508096,0
+AEE.US,D,20250623,000000,95.22,96.41,95.21,96.01,1432101,0
+AEE.US,D,20250624,000000,95.94,96.77,95.815,96.37,1692928,0
+AEE.US,D,20250625,000000,96.11,96.28,94.71,95.1,2028970,0
+AEE.US,D,20250626,000000,95.285,95.65,94.65,95.38,1663016,0
+AEE.US,D,20250627,000000,95.38,96.13,95.045,95.31,2259869,0
+AEE.US,D,20250630,000000,95.03,96.08,95.02,96.04,2377190,0
+AEE.US,D,20250701,000000,96.1,96.71,95.13,96.39,1618869,0
+AEE.US,D,20250702,000000,96.15,96.54,94.615,95.48,1569649,0
+AEE.US,D,20250703,000000,95.43,96.25,95.07,96.02,637604,0
+AEE.US,D,20250707,000000,96.025,96.41,95.42,95.93,1468414,0
+AEE.US,D,20250708,000000,95.16,95.63,94.2,95,1686346,0
+AEE.US,D,20250709,000000,95.08,95.35,94.23,95.2,2150589,0
+AEE.US,D,20250710,000000,95.2,96.455,94.36,96.29,1785908,0
+AEE.US,D,20250711,000000,96.125,96.61,95.52,96.2,1155767,0
+AEE.US,D,20250714,000000,96,97.0932,95.615,96.51,1549565,0
+AEE.US,D,20250715,000000,95.845,96.6,95.18,95.75,1552806,0
+AEE.US,D,20250716,000000,95.15,96.92,95.15,96.85,1995441,0
+AEE.US,D,20250717,000000,96.565,97.56,96.27,97.28,1327032,0
+AEE.US,D,20250718,000000,97.9899,98.91,97.48,98.7,1383483,0
+AEE.US,D,20250721,000000,98.71,99.88,98.7,99.31,1249401,0
+AEE.US,D,20250722,000000,99.565,100.99,99.33,100.92,1319061,0
+AEE.US,D,20250723,000000,100.97,101.575,99.52,99.92,1277861,0
+AEE.US,D,20250724,000000,99.96,100.41,99.56,100.04,1031615,0
+AEE.US,D,20250725,000000,99.945,100.385,99.87,100.1,1059004,0
+AEE.US,D,20250728,000000,99.96,99.96,98.04,98.32,1965130,0
+AEE.US,D,20250729,000000,98.96,99.87,98.38,99.82,1326615,0
+AEE.US,D,20250730,000000,99.635,100.91,99.635,99.84,2117408,0
+AEE.US,D,20250731,000000,99.595,101.24,99.12,101.13,2002255,0
+AEE.US,D,20250801,000000,101.265,103.17,100.3801,102.11,2179168,0
+AEE.US,D,20250804,000000,102.76,103.585,102.345,103.26,1126248,0
+AEE.US,D,20250805,000000,103.325,103.54,101.53,102.01,1623597,0
+AEE.US,D,20250806,000000,101.76,102.415,101.21,101.62,1492327,0
+AEE.US,D,20250807,000000,101.39,102.625,101.39,102.32,1310350,0
+AEE.US,D,20250808,000000,102.68,102.85,101.045,101.39,1006093,0
+AEE.US,D,20250811,000000,101.62,101.77,100.4212,101.36,1555073,0
+AEE.US,D,20250812,000000,101.43,101.43,99.59,101.2,1310655,0
+AEE.US,D,20250813,000000,101.4,102.24,100.86,102.22,967523,0
+AEE.US,D,20250814,000000,102.28,102.45,101.235,101.43,1463047,0
+AEE.US,D,20250815,000000,101.125,101.16,100.09,100.56,1905608,0
+AEE.US,D,20250818,000000,100.57,100.645,99.845,99.95,1518198,0
+AEE.US,D,20250819,000000,100.41,102.04,100.295,101.86,1885928,0
+AEE.US,D,20250820,000000,102.9706,103.41,101.86,101.99,1570345,0
+AEE.US,D,20250821,000000,101.995,102.33,101.29,101.5,1125624,0
+AEE.US,D,20250822,000000,101.835,102.46,101.1611,101.95,1195982,0
+AEE.US,D,20250825,000000,101.605,101.83,100.73,100.73,1562335,0
+AEE.US,D,20250826,000000,100.97,101.055,100.21,100.84,1296676,0
+AEE.US,D,20250827,000000,100.9,101.28,100.34,100.91,1143455,0
+AEE.US,D,20250828,000000,100.72,100.72,99.43,99.74,1487969,0
+AEE.US,D,20250829,000000,100.125,100.19,99.63,99.78,985850,0
+AEE.US,D,20250902,000000,99.7,99.935,99.01,99.72,1639842,0
+AEE.US,D,20250903,000000,99.77,100.05,98.91,99.92,979077,0
+AEE.US,D,20250904,000000,100.45,100.99,99.83,100.88,1663454,0
+AEE.US,D,20250905,000000,100.76,101.17,99.72,100.63,1481627,0
+AEE.US,D,20250908,000000,100.29,100.56,99.45,99.99,1919955,0
+AEE.US,D,20250909,000000,98.91,99.75,98.74,99.2,1999536,0
+AEE.US,D,20250910,000000,98.95,99.555,98.715,99.29,1336812,0
+AEE.US,D,20250911,000000,99.2132,100.46,99.05,100.31,999275,0
+AEE.US,D,20250912,000000,100.31,101.04,100.12,100.79,917327,0
+AEE.US,D,20250915,000000,100.5,101.04,100.24,100.47,1150508,0
+AEE.US,D,20250916,000000,100.39,100.399,98.51,98.56,964880,0
+AEE.US,D,20250917,000000,99.12,99.81,98.78,98.97,1053674,0
+AEE.US,D,20250918,000000,98.455,99.165,97.9,98.66,1520318,0
+AEE.US,D,20250919,000000,99.165,99.555,98.1292,99.13,2010017,0
+AEE.US,D,20250922,000000,98.98,99.525,98.745,99.09,1578014,0
+AEE.US,D,20250923,000000,98.64,100.93,98.64,100.91,1194198,0
+AEE.US,D,20250924,000000,100.99,101.68,100.53,100.85,1759746,0
+AEE.US,D,20250925,000000,101.58,101.71,100.57,100.78,1120154,0
+AEE.US,D,20250926,000000,101.16,102.47,101.16,102.1,1075183,0
+AEE.US,D,20250929,000000,102.14,103.7,101.74,103.55,1791703,0
+AEE.US,D,20250930,000000,103.57,104.4999,103.2975,104.38,1497192,0
+AEE.US,D,20251001,000000,103.6989,104.52,103.4,103.43,2007710,0
+AEE.US,D,20251002,000000,103.19,103.72,102.63,102.92,1945419,0
+AEE.US,D,20251003,000000,102.82,104.25,102.82,103.74,2126963,0
+AEE.US,D,20251006,000000,103.645,104.98,103.645,104.88,2061051,0
+AEE.US,D,20251007,000000,104.96,105.67,104.303,104.61,2213008,0
+AEE.US,D,20251008,000000,104.84,104.92,103.22,103.7,2062902,0
+AEE.US,D,20251009,000000,103.825,104.19,102.955,103,2165496,0
+AEE.US,D,20251010,000000,103.025,104.85,102.98,103.67,2098518,0
+AEE.US,D,20251013,000000,103.52,104.53,103.26,103.56,1622299,0
+AEE.US,D,20251014,000000,103.61,104.77,103.59,104.23,1652179,0
+AEE.US,D,20251015,000000,104.49,105.63,103.99,105.39,2351467,0
+AEE.US,D,20251016,000000,105.5,106.23,104.7,105.21,2089238,0
+AEE.US,D,20251017,000000,105.47,105.82,104.64,105.52,1225244,0
+AEE.US,D,20251020,000000,106,106.73,105.35,105.69,2216991,0
+AEE.US,D,20251021,000000,105.89,106.17,104.48,104.92,890109,0
+AEE.US,D,20251022,000000,105.44,105.8325,104.48,105.38,1314254,0
+AEE.US,D,20251023,000000,105.645,105.92,104.12,104.33,1805501,0
+AEE.US,D,20251024,000000,104.62,105.2,104.02,104.28,811881,0
+AEE.US,D,20251027,000000,104.2,104.87,103.56,104.81,980532,0
+AEE.US,D,20251028,000000,104.94,104.94,103.19,103.32,1399151,0
+AEE.US,D,20251029,000000,102.805,103.46,101.91,102.28,1222248,0
+AEE.US,D,20251030,000000,102.75,103.31,102.295,102.73,1453955,0
+AEE.US,D,20251031,000000,102.145,102.635,101.61,102.02,1590834,0
+AEE.US,D,20251103,000000,101.54,101.97,100.14,101.54,1475770,0
+AEE.US,D,20251104,000000,101.83,102.2191,101.4,101.91,1365707,0
+AEE.US,D,20251105,000000,101.92,102.36,100.88,101.28,1785286,0
+AEE.US,D,20251106,000000,100.86,104.07,100.86,102.01,2861986,0
+AEE.US,D,20251107,000000,102.045,104.83,102.045,104.65,2283391,0
+AEE.US,D,20251110,000000,104.455,105,103.8,104.34,1492694,0
+AEE.US,D,20251111,000000,104.53,105.28,103.82,105.19,1269361,0
+AEE.US,D,20251112,000000,105.2051,105.92,104.76,105.72,1327643,0
+AEE.US,D,20251113,000000,105.34,105.42,103.985,104.77,1898641,0
+AEE.US,D,20251114,000000,105.03,105.4,104.335,105.02,1588081,0
+AEE.US,D,20251117,000000,105.15,105.71,104.91,105.37,2060782,0
+AEE.US,D,20251118,000000,105.535,106.0775,104.85,104.9,1950431,0
+AEE.US,D,20251119,000000,104.495,104.81,102.82,102.99,1755076,0
+AEE.US,D,20251120,000000,103.495,104.46,103.22,103.46,1221152,0
+AEE.US,D,20251121,000000,103.72,104.96,103.045,104.53,1874615,0
+AEE.US,D,20251124,000000,104.53,104.98,103.27,104.79,1818254,0
+AEE.US,D,20251125,000000,105.32,106.23,104.29,104.92,1441529,0
+AEE.US,D,20251126,000000,105.01,106.15,105.01,106.02,1135347,0
+AEE.US,D,20251128,000000,106.41,106.605,105.9,106.35,516786,0
+AEE.US,D,20251201,000000,105.955,106.11,102.87,103,1510478,0
+AEE.US,D,20251202,000000,103.31,103.41,101.51,101.51,1793053,0
+AEE.US,D,20251203,000000,101.565,102.05,100.34,101.47,2410095,0
+AEE.US,D,20251204,000000,101.27,101.785,100.593,100.85,2771819,0
+AEE.US,D,20251205,000000,100.965,101,99.635,99.86,2221751,0
+AEE.US,D,20251208,000000,100.1,100.36,98.625,99.32,2327775,0
+AEE.US,D,20251209,000000,98.93,99.5299,98.205,98.34,1430144,0
+AEE.US,D,20251210,000000,98.71,98.71,97.57,97.77,986678,0
+AEE.US,D,20251211,000000,97.9,98.4975,97.09,97.25,1544435,0
+AEE.US,D,20251212,000000,96.57,97.95,96.57,97.27,2198897,0
+AEE.US,D,20251215,000000,97.88,98.99,97.535,98.87,2741038,0
+AEE.US,D,20251216,000000,98.88,99.3,97.85,97.99,2971062,0
+AEE.US,D,20251217,000000,97.95,99.005,97.82,98.53,3425473,0
+AEE.US,D,20251218,000000,98.99,99.46,98.6475,99.2,2810388,0
+AEE.US,D,20251219,000000,98.9,99.88,98.46,98.48,4461753,0
+AEE.US,D,20251222,000000,98.07,99.64,97.965,99.46,2043149,0
+AEE.US,D,20251223,000000,99.06,99.68,98.67,99.35,1474026,0
+AEE.US,D,20251224,000000,99.35,99.94,99.23,99.84,477857,0
+AEE.US,D,20251226,000000,99.39,99.94,99.21,99.81,644597,0
+AEE.US,D,20251229,000000,99.905,100.73,99.81,100.26,923787,0
+AEE.US,D,20251230,000000,100.62,101.08,100.21,100.74,1114312,0
+AEE.US,D,20251231,000000,101.08,101.09,99.83,99.86,936759,0
+AEE.US,D,20260102,000000,99.472,101.455,99.03,100.86,1322478,0
+AEE.US,D,20260105,000000,100.13,100.36,97.89,99.6,1703450,0
+AEE.US,D,20260106,000000,99.69,100.89,99.6,100.61,2538676,0
+AEE.US,D,20260107,000000,100.99,101.28,98.8,99.07,1445776,0
+AEE.US,D,20260108,000000,98.995,100.71,98.92,99.54,1340090,0
+AEE.US,D,20260109,000000,100.025,101.13,99.77,99.91,1451149,0
+AEE.US,D,20260112,000000,99.705,100.81,99.705,100.2,1379510,0
+AEE.US,D,20260113,000000,99.91,101.545,99.895,101.43,1419878,0
+AEE.US,D,20260114,000000,101.71,102.8,100.9,102.54,1212288,0
+AEE.US,D,20260115,000000,102.96,103.395,102.4,103.24,1083740,0
+AEE.US,D,20260116,000000,103.12,104.14,102.5325,104,1875254,0
+AEE.US,D,20260120,000000,103.69,104.16,102.91,103.73,1609964,0
+AEE.US,D,20260121,000000,104.43,104.79,103.27,104.13,1422694,0
+AEE.US,D,20260122,000000,104.01,104.3243,102.4501,102.9,1500241,0
+AEE.US,D,20260123,000000,102.61,102.81,101.57,102.32,1195234,0
+AEE.US,D,20260126,000000,103.16,104.125,102.72,103.25,1350060,0
+AEE.US,D,20260127,000000,103.32,104.38,102.86,103.96,1249528,0
+AEE.US,D,20260128,000000,103.8898,104.87,103.35,103.58,1087187,0
+AEE.US,D,20260129,000000,104.16,104.75,102.81,103.77,1199876,0
+AEE.US,D,20260130,000000,103.605,103.63,101.99,103.28,1865707,0
+AEE.US,D,20260202,000000,103.455,104.13,102.15,102.4,1610866,0
+AEE.US,D,20260203,000000,102.535,104.19,102.2,104.01,2182912,0
+AEE.US,D,20260204,000000,104.58,105.55,104.275,104.75,2097142,0
+AEE.US,D,20260205,000000,105.37,105.69,104.46,104.81,1667633,0
+AEE.US,D,20260206,000000,105.72,106.165,103.97,105.09,1871056,0
+AEE.US,D,20260209,000000,104.895,104.93,103.95,104.26,2888541,0
+AEE.US,D,20260210,000000,104.57,106.58,104.3,105.78,2574250,0
+AEE.US,D,20260211,000000,105.46,106.6,105,106.02,2385165,0
+AEE.US,D,20260212,000000,108.4,110.5,106.66,109.34,3044709,0
+AEE.US,D,20260213,000000,109.245,111.245,109.075,110.97,3059877,0
+AEE.US,D,20260217,000000,111.95,112.655,110.36,110.54,1436112,0
+AEE.US,D,20260218,000000,110.56,110.94,108.255,108.31,1848132,0
diff --git a/daily/us/nyse stocks/1/aeg.us.txt b/daily/us/nyse stocks/1/aeg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5699fa578bd12a902e55a014ba44e7a255699b06
--- /dev/null
+++ b/daily/us/nyse stocks/1/aeg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEG.US,D,20050225,000000,7.37681,7.45953,7.35086,7.44949,849073,0
+AEG.US,D,20050228,000000,7.45953,7.48,7.34708,7.37297,928457,0
+AEG.US,D,20050301,000000,7.33106,7.43878,7.33106,7.38752,677623,0
+AEG.US,D,20050302,000000,7.28976,7.43424,7.26919,7.35086,894131,0
+AEG.US,D,20050303,000000,7.24888,7.26919,7.18752,7.23424,913437,0
+AEG.US,D,20050304,000000,7.30501,7.4075,7.28976,7.35086,646413,0
+AEG.US,D,20050307,000000,7.35625,7.39901,7.33106,7.33637,524308,0
+AEG.US,D,20050308,000000,7.39901,7.4189,7.36773,7.3937,551813,0
+AEG.US,D,20050309,000000,7.36311,7.48,7.36311,7.42344,635684,0
+AEG.US,D,20050310,000000,7.48993,7.50519,7.41427,7.46851,703561,0
+AEG.US,D,20050311,000000,7.44949,7.46851,7.3937,7.4075,582823,0
+AEG.US,D,20050314,000000,7.4075,7.43424,7.36311,7.42344,541475,0
+AEG.US,D,20050315,000000,7.48608,7.48608,7.3937,7.41427,611107,0
+AEG.US,D,20050316,000000,7.31649,7.33106,7.26457,7.28358,745502,0
+AEG.US,D,20050317,000000,7.12599,7.23424,7.12163,7.20346,938600,0
+AEG.US,D,20050318,000000,7.1421,7.15752,7.03302,7.15162,1027938,0
+AEG.US,D,20050321,000000,7.05865,7.10182,6.97826,7.02873,744721,0
+AEG.US,D,20050322,000000,6.96661,7.08426,6.87526,6.93662,823521,0
+AEG.US,D,20050323,000000,6.91047,7.00389,6.89641,6.97321,572484,0
+AEG.US,D,20050324,000000,6.92102,7.02445,6.92102,6.92102,536401,0
+AEG.US,D,20050328,000000,6.87877,6.97826,6.87877,6.93157,554929,0
+AEG.US,D,20050329,000000,6.89009,6.99361,6.86463,6.87877,602916,0
+AEG.US,D,20050330,000000,6.89009,7.00389,6.88442,6.9415,606427,0
+AEG.US,D,20050331,000000,6.92676,6.94725,6.88442,6.90063,944649,0
+AEG.US,D,20050401,000000,6.90551,6.93157,6.76797,6.77722,1085285,0
+AEG.US,D,20050404,000000,6.75255,6.83849,6.68605,6.80816,1172476,0
+AEG.US,D,20050405,000000,6.79333,6.84484,6.76239,6.80816,1164088,0
+AEG.US,D,20050406,000000,6.75255,6.85341,6.7469,6.81802,675863,0
+AEG.US,D,20050407,000000,6.81802,6.86463,6.79823,6.8498,644267,0
+AEG.US,D,20050408,000000,6.77722,6.83849,6.76239,6.8026,382501,0
+AEG.US,D,20050411,000000,6.86463,6.91613,6.81802,6.88442,480614,0
+AEG.US,D,20050412,000000,6.81802,6.89009,6.7469,6.87526,886524,0
+AEG.US,D,20050413,000000,6.82367,6.87526,6.75255,6.76239,470668,0
+AEG.US,D,20050414,000000,6.79333,6.84484,6.73198,6.75255,564682,0
+AEG.US,D,20050415,000000,6.72083,6.76797,6.66548,6.66891,1472271,0
+AEG.US,D,20050418,000000,6.66891,6.71586,6.63395,6.69572,933921,0
+AEG.US,D,20050419,000000,6.71586,6.75255,6.68605,6.73626,1082358,0
+AEG.US,D,20050420,000000,6.61338,6.66548,6.5617,6.57825,976443,0
+AEG.US,D,20050421,000000,6.63395,6.67508,6.57825,6.66548,527232,0
+AEG.US,D,20050422,000000,6.61338,6.68605,6.59823,6.63395,720342,0
+AEG.US,D,20050425,000000,6.4689,6.49101,6.4246,6.49101,734380,0
+AEG.US,D,20050426,000000,6.46419,6.48038,6.4246,6.4246,786459,0
+AEG.US,D,20050427,000000,6.4246,6.48569,6.38834,6.46419,690301,0
+AEG.US,D,20050428,000000,6.39778,6.43866,6.33616,6.3563,701612,0
+AEG.US,D,20050429,000000,6.45553,6.46033,6.35244,6.43866,838734,0
+AEG.US,D,20050502,000000,6.39383,6.42854,6.36744,6.40248,968253,0
+AEG.US,D,20050503,000000,6.36237,6.4246,6.3563,6.38834,708441,0
+AEG.US,D,20050504,000000,6.40248,6.5474,6.40248,6.54192,773198,0
+AEG.US,D,20050505,000000,6.67987,6.70054,6.57825,6.6181,718193,0
+AEG.US,D,20050506,000000,6.58724,6.66548,6.53574,6.5617,818450,0
+AEG.US,D,20050509,000000,6.59823,6.60859,6.54192,6.60859,787240,0
+AEG.US,D,20050510,000000,6.44344,6.4689,6.41929,6.4246,815916,0
+AEG.US,D,20050511,000000,6.44344,6.4689,6.36744,6.44344,981519,0
+AEG.US,D,20050512,000000,6.44344,6.46419,6.36744,6.36744,832494,0
+AEG.US,D,20050513,000000,6.31526,6.32698,6.22417,6.2497,1159404,0
+AEG.US,D,20050516,000000,6.29494,6.35244,6.28114,6.34198,1272149,0
+AEG.US,D,20050517,000000,6.29494,6.36744,6.28114,6.36237,921048,0
+AEG.US,D,20050518,000000,6.40248,6.49494,6.38235,6.46033,1119226,0
+AEG.US,D,20050519,000000,6.58365,6.60859,6.5528,6.59195,1121566,0
+AEG.US,D,20050520,000000,6.54192,6.57825,6.51655,6.57825,1126444,0
+AEG.US,D,20050523,000000,6.59823,6.62838,6.5617,6.59823,699466,0
+AEG.US,D,20050524,000000,6.60859,6.65999,6.58724,6.64826,709996,0
+AEG.US,D,20050525,000000,6.7271,6.7469,6.67508,6.70054,866825,0
+AEG.US,D,20050526,000000,6.70054,6.73198,6.67987,6.71081,626124,0
+AEG.US,D,20050527,000000,6.8026,6.81802,6.76797,6.80816,791725,0
+AEG.US,D,20050531,000000,6.66891,6.66891,6.57275,6.58724,1374164,0
+AEG.US,D,20050601,000000,6.60859,6.69025,6.60378,6.64551,907590,0
+AEG.US,D,20050602,000000,6.7271,6.77722,6.71586,6.76239,610130,0
+AEG.US,D,20050603,000000,6.67987,6.69572,6.59195,6.6181,710196,0
+AEG.US,D,20050606,000000,6.6181,6.64826,6.59823,6.63943,751159,0
+AEG.US,D,20050607,000000,6.65999,6.70594,6.62838,6.64551,687570,0
+AEG.US,D,20050608,000000,6.65452,6.70054,6.58724,6.61338,854145,0
+AEG.US,D,20050609,000000,6.67508,6.70594,6.62357,6.67508,630611,0
+AEG.US,D,20050610,000000,6.69572,6.70594,6.61338,6.63395,559029,0
+AEG.US,D,20050613,000000,6.55777,6.62357,6.52186,6.57275,611690,0
+AEG.US,D,20050614,000000,6.55777,6.64551,6.55777,6.6181,589064,0
+AEG.US,D,20050615,000000,6.62357,6.64826,6.58724,6.63395,811233,0
+AEG.US,D,20050616,000000,6.67508,6.68605,6.63395,6.65452,384455,0
+AEG.US,D,20050617,000000,6.75255,6.79823,6.7271,6.78845,813378,0
+AEG.US,D,20050620,000000,6.63395,6.71081,6.6181,6.70054,851802,0
+AEG.US,D,20050621,000000,6.74114,6.78271,6.71081,6.76239,1003949,0
+AEG.US,D,20050622,000000,6.76239,6.78271,6.71586,6.74114,1593992,0
+AEG.US,D,20050623,000000,6.68605,6.7271,6.61338,6.62838,848880,0
+AEG.US,D,20050624,000000,6.62838,6.70594,6.57275,6.57825,481199,0
+AEG.US,D,20050627,000000,6.54192,6.56591,6.51046,6.52186,673910,0
+AEG.US,D,20050628,000000,6.55777,6.60378,6.54192,6.59195,692054,0
+AEG.US,D,20050629,000000,6.62357,6.63943,6.56591,6.59195,545766,0
+AEG.US,D,20050630,000000,6.65452,6.67508,6.59823,6.59823,487052,0
+AEG.US,D,20050701,000000,6.6181,6.64826,6.57825,6.61338,520796,0
+AEG.US,D,20050705,000000,6.57275,6.67508,6.5617,6.66548,507336,0
+AEG.US,D,20050706,000000,6.67987,6.75255,6.66891,6.67508,750764,0
+AEG.US,D,20050707,000000,6.54192,6.66891,6.53095,6.65452,723067,0
+AEG.US,D,20050708,000000,6.65452,6.76239,6.64551,6.73198,607205,0
+AEG.US,D,20050711,000000,6.82367,6.91613,6.82367,6.88442,817084,0
+AEG.US,D,20050712,000000,6.93157,6.97321,6.91047,6.95196,806355,0
+AEG.US,D,20050713,000000,6.98195,7.03302,6.9415,6.97826,877746,0
+AEG.US,D,20050714,000000,7.07621,7.10182,7.02873,7.07047,802452,0
+AEG.US,D,20050715,000000,7.04407,7.08426,7.02445,7.06455,689713,0
+AEG.US,D,20050718,000000,7.08426,7.12599,7.08075,7.08941,592380,0
+AEG.US,D,20050719,000000,7.10182,7.23792,7.10182,7.21812,755644,0
+AEG.US,D,20050720,000000,7.19773,7.32567,7.14571,7.30501,737504,0
+AEG.US,D,20050721,000000,7.29516,7.30501,7.19258,7.20791,764223,0
+AEG.US,D,20050722,000000,7.20791,7.23792,7.15162,7.19258,400058,0
+AEG.US,D,20050725,000000,7.23424,7.23792,7.16773,7.16773,668066,0
+AEG.US,D,20050726,000000,7.19773,7.22832,7.17209,7.20791,707659,0
+AEG.US,D,20050727,000000,7.22832,7.28358,7.20346,7.26919,687958,0
+AEG.US,D,20050728,000000,7.34708,7.3937,7.29516,7.38752,895497,0
+AEG.US,D,20050729,000000,7.36773,7.37681,7.31195,7.33637,422488,0
+AEG.US,D,20050801,000000,7.35625,7.39901,7.33637,7.35086,539324,0
+AEG.US,D,20050802,000000,7.42884,7.47469,7.42344,7.44333,574823,0
+AEG.US,D,20050803,000000,7.45953,7.53038,7.45953,7.49978,651287,0
+AEG.US,D,20050804,000000,7.44949,7.49978,7.4075,7.4189,658896,0
+AEG.US,D,20050805,000000,7.35625,7.37681,7.28358,7.31649,538152,0
+AEG.US,D,20050808,000000,7.36773,7.37681,7.26457,7.28136,478275,0
+AEG.US,D,20050809,000000,7.32035,7.45403,7.32035,7.4189,595698,0
+AEG.US,D,20050810,000000,7.51676,7.60229,7.48608,7.48993,895690,0
+AEG.US,D,20050811,000000,7.58248,7.69098,7.58248,7.69098,1183007,0
+AEG.US,D,20050812,000000,7.62749,7.65499,7.58248,7.60229,803823,0
+AEG.US,D,20050815,000000,7.49978,7.55712,7.46851,7.52584,726773,0
+AEG.US,D,20050816,000000,7.45403,7.46474,7.37297,7.37681,1050761,0
+AEG.US,D,20050817,000000,7.30501,7.383,7.28976,7.36311,1213629,0
+AEG.US,D,20050818,000000,7.24441,7.28976,7.21375,7.28136,1163110,0
+AEG.US,D,20050819,000000,7.28976,7.32035,7.25993,7.29516,645239,0
+AEG.US,D,20050822,000000,7.33637,7.36311,7.26457,7.30048,809673,0
+AEG.US,D,20050823,000000,7.26919,7.28136,7.23424,7.25462,814938,0
+AEG.US,D,20050824,000000,7.25462,7.30501,7.21375,7.22832,1165651,0
+AEG.US,D,20050825,000000,7.19258,7.20346,7.16267,7.18752,843609,0
+AEG.US,D,20050826,000000,7.17209,7.17716,7.13193,7.15752,881842,0
+AEG.US,D,20050829,000000,7.10182,7.16773,7.08426,7.15752,651678,0
+AEG.US,D,20050830,000000,7.13704,7.1421,7.07621,7.11504,799725,0
+AEG.US,D,20050831,000000,7.13193,7.25462,7.13193,7.24441,1092695,0
+AEG.US,D,20050901,000000,7.27519,7.33637,7.25462,7.28358,918707,0
+AEG.US,D,20050902,000000,7.23424,7.28358,7.22832,7.24888,608376,0
+AEG.US,D,20050906,000000,7.39901,7.47469,7.38752,7.44333,1226894,0
+AEG.US,D,20050907,000000,7.47469,7.53646,7.45953,7.51676,929048,0
+AEG.US,D,20050908,000000,7.44949,7.48,7.43878,7.45403,713704,0
+AEG.US,D,20050909,000000,7.48,7.53646,7.48,7.52122,516306,0
+AEG.US,D,20050912,000000,7.4075,7.42884,7.36773,7.383,803823,0
+AEG.US,D,20050913,000000,7.34255,7.34255,7.28358,7.30501,838150,0
+AEG.US,D,20050914,000000,7.29516,7.34255,7.27519,7.28358,2160038,0
+AEG.US,D,20050915,000000,7.24888,7.30501,7.24888,7.26457,1466811,0
+AEG.US,D,20050916,000000,7.36311,7.42884,7.34708,7.42344,1036133,0
+AEG.US,D,20050919,000000,7.36311,7.36311,7.31195,7.33637,752718,0
+AEG.US,D,20050920,000000,7.37297,7.40288,7.28136,7.28136,651287,0
+AEG.US,D,20050921,000000,7.28136,7.30501,7.20791,7.23424,647974,0
+AEG.US,D,20050922,000000,7.13704,7.18298,7.10182,7.17716,1172279,0
+AEG.US,D,20050923,000000,7.08075,7.14571,7.07621,7.11504,926315,0
+AEG.US,D,20050926,000000,7.21812,7.30048,7.19773,7.23424,1032038,0
+AEG.US,D,20050927,000000,7.40288,7.44333,7.37681,7.41427,1291851,0
+AEG.US,D,20050928,000000,7.49534,7.52584,7.48,7.50991,1080014,0
+AEG.US,D,20050929,000000,7.52122,7.63441,7.48993,7.63441,924560,0
+AEG.US,D,20050930,000000,7.61375,7.67477,7.59775,7.63972,781195,0
+AEG.US,D,20051003,000000,7.59775,7.64426,7.58248,7.63441,705706,0
+AEG.US,D,20051004,000000,7.63972,7.72525,7.62293,7.62749,933728,0
+AEG.US,D,20051005,000000,7.69098,7.69475,7.54196,7.57255,865653,0
+AEG.US,D,20051006,000000,7.63972,7.70006,7.59775,7.63972,1232745,0
+AEG.US,D,20051007,000000,7.71085,7.71085,7.62749,7.66037,654409,0
+AEG.US,D,20051010,000000,7.64812,7.65499,7.57795,7.59312,730290,0
+AEG.US,D,20051011,000000,7.59312,7.60229,7.49978,7.50519,805966,0
+AEG.US,D,20051012,000000,7.52122,7.55268,7.42344,7.47469,739060,0
+AEG.US,D,20051013,000000,7.42344,7.52584,7.41427,7.51676,646220,0
+AEG.US,D,20051014,000000,7.62293,7.71085,7.57255,7.67477,1005117,0
+AEG.US,D,20051017,000000,7.57795,7.74161,7.55712,7.69098,962011,0
+AEG.US,D,20051018,000000,7.69098,7.74556,7.67477,7.69475,1036326,0
+AEG.US,D,20051019,000000,7.64812,7.82046,7.63441,7.82046,1009990,0
+AEG.US,D,20051020,000000,7.69475,7.70476,7.59312,7.61375,1560824,0
+AEG.US,D,20051021,000000,7.69098,7.70476,7.59312,7.64426,1133463,0
+AEG.US,D,20051024,000000,7.67949,7.76759,7.66946,7.76759,774950,0
+AEG.US,D,20051025,000000,7.75131,7.78797,7.70006,7.73759,774172,0
+AEG.US,D,20051026,000000,7.73099,7.76759,7.66946,7.67949,1818104,0
+AEG.US,D,20051027,000000,7.70006,7.72148,7.63972,7.65499,1502118,0
+AEG.US,D,20051028,000000,7.69098,7.72148,7.63972,7.71626,1162135,0
+AEG.US,D,20051031,000000,7.74556,7.76759,7.71626,7.76192,1076511,0
+AEG.US,D,20051101,000000,7.80254,7.81317,7.75131,7.79766,784313,0
+AEG.US,D,20051102,000000,7.7945,7.97196,7.7945,7.94197,1205437,0
+AEG.US,D,20051103,000000,7.9861,8.00865,7.92039,7.92619,1169938,0
+AEG.US,D,20051104,000000,7.94608,7.96776,7.82046,7.87984,962985,0
+AEG.US,D,20051107,000000,7.94608,7.97196,7.90023,7.95619,694391,0
+AEG.US,D,20051108,000000,7.92039,7.94608,7.89038,7.91617,520796,0
+AEG.US,D,20051109,000000,7.85302,7.9112,7.82046,7.87015,774757,0
+AEG.US,D,20051110,000000,8.00865,8.06417,7.93614,8.03383,894522,0
+AEG.US,D,20051111,000000,8.07934,8.11644,8.06417,8.10041,729506,0
+AEG.US,D,20051114,000000,8.07514,8.09031,8.02285,8.05825,1009405,0
+AEG.US,D,20051115,000000,7.95037,7.99278,7.9112,7.93614,1823175,0
+AEG.US,D,20051116,000000,7.89535,7.90023,7.84976,7.87418,846537,0
+AEG.US,D,20051117,000000,7.85953,7.95619,7.84489,7.95037,1003750,0
+AEG.US,D,20051118,000000,7.96776,7.99776,7.90504,7.9861,776512,0
+AEG.US,D,20051121,000000,7.97196,7.99776,7.92619,7.9861,784122,0
+AEG.US,D,20051122,000000,7.92039,8.07514,7.89535,8.03803,833080,0
+AEG.US,D,20051123,000000,7.99278,8.09031,7.98199,8.06417,726385,0
+AEG.US,D,20051125,000000,8.01276,8.01276,7.92039,7.94197,487052,0
+AEG.US,D,20051128,000000,8.07008,8.07008,7.99278,8.049,1284829,0
+AEG.US,D,20051129,000000,8.10041,8.10975,8.01276,8.04395,1048810,0
+AEG.US,D,20051130,000000,8.11987,8.15201,8.0844,8.09031,1245039,0
+AEG.US,D,20051201,000000,8.21885,8.3054,8.19143,8.28913,1066168,0
+AEG.US,D,20051202,000000,8.35081,8.3868,8.32082,8.37395,1253618,0
+AEG.US,D,20051205,000000,8.52048,8.55648,8.46994,8.52048,1360897,0
+AEG.US,D,20051206,000000,8.57705,8.63788,8.53163,8.56505,1171306,0
+AEG.US,D,20051207,000000,8.54105,8.56076,8.44252,8.47936,815524,0
+AEG.US,D,20051208,000000,8.41766,8.50421,8.36795,8.41766,1084311,0
+AEG.US,D,20051209,000000,8.25999,8.38252,8.24712,8.35595,1063636,0
+AEG.US,D,20051212,000000,8.40908,8.45879,8.40395,8.42879,551225,0
+AEG.US,D,20051213,000000,8.40908,8.47936,8.36109,8.4485,629831,0
+AEG.US,D,20051214,000000,8.50421,8.53591,8.47936,8.50421,506560,0
+AEG.US,D,20051215,000000,8.41422,8.43822,8.35081,8.41766,587701,0
+AEG.US,D,20051216,000000,8.52563,8.58817,8.52048,8.53591,792317,0
+AEG.US,D,20051219,000000,8.64474,8.67474,8.60103,8.60103,1103032,0
+AEG.US,D,20051220,000000,8.51019,8.52048,8.44252,8.49048,920269,0
+AEG.US,D,20051221,000000,8.46994,8.49906,8.43393,8.47936,1727795,0
+AEG.US,D,20051222,000000,8.51019,8.52048,8.46994,8.49391,891202,0
+AEG.US,D,20051223,000000,8.46994,8.49048,8.43822,8.46392,632951,0
+AEG.US,D,20051227,000000,8.49906,8.53163,8.42279,8.45364,658702,0
+AEG.US,D,20051228,000000,8.52048,8.52563,8.42879,8.4485,381525,0
+AEG.US,D,20051229,000000,8.45879,8.50421,8.4485,8.46994,707852,0
+AEG.US,D,20051230,000000,8.34652,8.38252,8.31482,8.36795,899008,0
+AEG.US,D,20060103,000000,8.49391,8.61303,8.43822,8.60103,2351970,0
+AEG.US,D,20060104,000000,8.51019,8.53591,8.40908,8.46392,1538592,0
+AEG.US,D,20060105,000000,8.41422,8.49048,8.39709,8.46392,861947,0
+AEG.US,D,20060106,000000,8.50421,8.54105,8.44252,8.52048,735947,0
+AEG.US,D,20060109,000000,8.32082,8.40395,8.3054,8.39709,862338,0
+AEG.US,D,20060110,000000,8.182,8.24712,8.17171,8.22827,1042567,0
+AEG.US,D,20060111,000000,8.24712,8.31482,8.21885,8.3054,595698,0
+AEG.US,D,20060112,000000,8.29597,8.35081,8.26512,8.28913,825861,0
+AEG.US,D,20060113,000000,8.20256,8.21284,8.09621,8.17171,1167598,0
+AEG.US,D,20060117,000000,8.01276,8.09031,7.99776,8.07934,861947,0
+AEG.US,D,20060118,000000,7.96193,8.01276,7.87015,7.93614,1078655,0
+AEG.US,D,20060119,000000,7.99776,8.10975,7.99776,8.07514,730479,0
+AEG.US,D,20060120,000000,7.99776,7.99776,7.87015,7.88473,872869,0
+AEG.US,D,20060123,000000,7.92039,7.99776,7.9112,7.96776,544595,0
+AEG.US,D,20060124,000000,7.93614,8.00865,7.92619,8.00865,814745,0
+AEG.US,D,20060125,000000,8.03803,8.07514,7.94608,8.05492,1059540,0
+AEG.US,D,20060126,000000,8.14009,8.25999,8.14009,8.22827,938408,0
+AEG.US,D,20060127,000000,8.36795,8.38252,8.26512,8.28913,872676,0
+AEG.US,D,20060130,000000,8.25999,8.28913,8.22827,8.25999,542446,0
+AEG.US,D,20060131,000000,8.23769,8.31482,8.22827,8.27455,711558,0
+AEG.US,D,20060201,000000,8.27027,8.35081,8.25398,8.32682,388352,0
+AEG.US,D,20060202,000000,8.28568,8.32682,8.19828,8.22314,724630,0
+AEG.US,D,20060203,000000,8.11644,8.19143,8.10041,8.15201,647974,0
+AEG.US,D,20060206,000000,8.12492,8.14602,8.05492,8.1047,490952,0
+AEG.US,D,20060207,000000,8.05492,8.10975,8.00281,8.02285,793873,0
+AEG.US,D,20060208,000000,8.04395,8.13589,8.03803,8.12492,484127,0
+AEG.US,D,20060209,000000,8.15886,8.19828,8.13589,8.16743,676253,0
+AEG.US,D,20060210,000000,8.26512,8.2994,8.13169,8.18628,634125,0
+AEG.US,D,20060213,000000,8.15201,8.21885,8.13589,8.182,375482,0
+AEG.US,D,20060214,000000,8.182,8.27027,8.14602,8.27027,637832,0
+AEG.US,D,20060215,000000,8.22827,8.3054,8.16743,8.22827,528010,0
+AEG.US,D,20060216,000000,8.26512,8.39109,8.25999,8.39109,520209,0
+AEG.US,D,20060217,000000,8.37395,8.43393,8.35595,8.41422,386012,0
+AEG.US,D,20060221,000000,8.42879,8.44252,8.32082,8.35081,491144,0
+AEG.US,D,20060222,000000,8.3054,8.46392,8.2994,8.46392,755060,0
+AEG.US,D,20060223,000000,8.43822,8.48535,8.35595,8.43393,583409,0
+AEG.US,D,20060224,000000,8.46392,8.51019,8.42279,8.45364,386012,0
+AEG.US,D,20060227,000000,8.49391,8.57705,8.47936,8.53163,561368,0
+AEG.US,D,20060228,000000,8.46392,8.49391,8.40908,8.45879,521770,0
+AEG.US,D,20060301,000000,8.48535,8.51019,8.42279,8.50421,505191,0
+AEG.US,D,20060302,000000,8.40908,8.49906,8.34652,8.49048,774757,0
+AEG.US,D,20060303,000000,8.39709,8.42279,8.31482,8.35081,676061,0
+AEG.US,D,20060306,000000,8.43822,8.43822,8.35595,8.3868,830347,0
+AEG.US,D,20060307,000000,8.26512,8.30968,8.20856,8.28913,1185546,0
+AEG.US,D,20060308,000000,8.19143,8.36109,8.17771,8.33709,533084,0
+AEG.US,D,20060309,000000,8.19143,8.21885,8.11987,8.13169,671772,0
+AEG.US,D,20060310,000000,8.30968,8.47506,8.28568,8.47506,1011359,0
+AEG.US,D,20060313,000000,8.50421,8.56505,8.49906,8.54619,608376,0
+AEG.US,D,20060314,000000,8.60103,8.67903,8.58817,8.67903,860971,0
+AEG.US,D,20060315,000000,8.77075,8.85126,8.76125,8.85126,2241374,0
+AEG.US,D,20060316,000000,8.87357,8.95669,8.87357,8.94039,946796,0
+AEG.US,D,20060317,000000,9.31488,9.33026,9.23428,9.31488,1919534,0
+AEG.US,D,20060320,000000,9.64906,9.70048,9.59934,9.66878,1647043,0
+AEG.US,D,20060321,000000,9.48961,9.56075,9.44847,9.48027,1203683,0
+AEG.US,D,20060322,000000,9.50084,9.64906,9.50084,9.64482,958111,0
+AEG.US,D,20060323,000000,9.45281,9.50508,9.3877,9.41168,875213,0
+AEG.US,D,20060324,000000,9.31066,9.41847,9.24885,9.41168,1029888,0
+AEG.US,D,20060327,000000,9.46394,9.48461,9.42369,9.46904,594137,0
+AEG.US,D,20060328,000000,9.33026,9.368,9.21715,9.25827,854539,0
+AEG.US,D,20060329,000000,9.33026,9.4322,9.30545,9.4322,456036,0
+AEG.US,D,20060330,000000,9.44847,9.59934,9.44847,9.54707,615981,0
+AEG.US,D,20060331,000000,9.54707,9.55066,9.4322,9.44847,529183,0
+AEG.US,D,20060403,000000,9.368,9.46904,9.34235,9.42882,807139,0
+AEG.US,D,20060404,000000,9.45281,9.52046,9.44338,9.4948,952257,0
+AEG.US,D,20060405,000000,9.39713,9.44338,9.35683,9.42369,720534,0
+AEG.US,D,20060406,000000,9.31488,9.32001,9.22319,9.26432,797577,0
+AEG.US,D,20060407,000000,9.19663,9.20268,9.03723,9.05351,1218504,0
+AEG.US,D,20060410,000000,9.14599,9.16651,9.07407,9.09463,536988,0
+AEG.US,D,20060411,000000,9.06981,9.07407,8.87956,8.89412,538742,0
+AEG.US,D,20060412,000000,8.84524,8.94805,8.8238,8.88898,402787,0
+AEG.US,D,20060413,000000,8.81353,8.87956,8.80237,8.85814,322230,0
+AEG.US,D,20060417,000000,8.90014,8.97724,8.90014,8.91984,411369,0
+AEG.US,D,20060418,000000,9.03295,9.17264,8.9824,9.15205,739455,0
+AEG.US,D,20060419,000000,9.15631,9.28063,9.15631,9.26432,668843,0
+AEG.US,D,20060420,000000,9.19663,9.29345,9.19663,9.25827,771829,0
+AEG.US,D,20060421,000000,9.33713,9.37139,9.27458,9.30545,864483,0
+AEG.US,D,20060424,000000,9.19663,9.25827,9.17777,9.23428,472615,0
+AEG.US,D,20060425,000000,9.28063,9.28402,9.19663,9.28402,835225,0
+AEG.US,D,20060426,000000,9.16229,9.19663,9.09463,9.13575,1105571,0
+AEG.US,D,20060427,000000,9.13575,9.34235,9.09463,9.29345,824105,0
+AEG.US,D,20060428,000000,9.20854,9.25315,9.16229,9.19663,516306,0
+AEG.US,D,20060501,000000,9.19663,9.30545,9.12632,9.15205,360854,0
+AEG.US,D,20060502,000000,9.23941,9.25827,9.17777,9.25315,550054,0
+AEG.US,D,20060503,000000,9.12115,9.15205,9.08431,9.12115,412151,0
+AEG.US,D,20060504,000000,9.16651,9.24885,9.15631,9.20854,543810,0
+AEG.US,D,20060505,000000,9.42369,9.4948,9.41847,9.4948,659484,0
+AEG.US,D,20060508,000000,9.69453,9.72525,9.65849,9.69453,930607,0
+AEG.US,D,20060509,000000,9.57113,9.65849,9.55066,9.64906,546545,0
+AEG.US,D,20060510,000000,9.73563,9.75612,9.53584,9.57113,531916,0
+AEG.US,D,20060511,000000,9.4322,9.43913,9.30123,9.33026,779439,0
+AEG.US,D,20060512,000000,9.13575,9.17777,8.99184,9.01836,896666,0
+AEG.US,D,20060515,000000,8.9712,9.0423,8.87357,8.94805,876968,0
+AEG.US,D,20060516,000000,9.03723,9.03723,8.92581,8.9824,513967,0
+AEG.US,D,20060517,000000,8.85814,8.91726,8.46994,8.52048,1945474,0
+AEG.US,D,20060518,000000,8.62332,8.68502,8.42879,8.48535,850246,0
+AEG.US,D,20060519,000000,8.52048,8.61303,8.43393,8.5976,808112,0
+AEG.US,D,20060522,000000,8.42279,8.46994,8.27455,8.44252,867407,0
+AEG.US,D,20060523,000000,8.58304,8.71072,8.52048,8.52563,568778,0
+AEG.US,D,20060524,000000,8.47506,8.54619,8.36795,8.49048,594529,0
+AEG.US,D,20060525,000000,8.57705,8.70559,8.52048,8.70045,990681,0
+AEG.US,D,20060526,000000,8.73127,8.76125,8.64902,8.73127,589258,0
+AEG.US,D,20060530,000000,8.54105,8.54105,8.34139,8.34652,822932,0
+AEG.US,D,20060531,000000,8.5162,8.56505,8.46392,8.55648,673910,0
+AEG.US,D,20060601,000000,8.42279,8.62846,8.39709,8.62332,1072019,0
+AEG.US,D,20060602,000000,8.64902,8.68502,8.50421,8.57705,611690,0
+AEG.US,D,20060605,000000,8.55219,8.55219,8.37395,8.37395,481593,0
+AEG.US,D,20060606,000000,8.29597,8.31482,8.16144,8.28568,751545,0
+AEG.US,D,20060607,000000,8.27969,8.39109,8.23769,8.27455,813182,0
+AEG.US,D,20060608,000000,8.07514,8.0844,7.83914,8.0178,991075,0
+AEG.US,D,20060609,000000,8.1047,8.15886,7.99776,8.04395,740621,0
+AEG.US,D,20060612,000000,8.049,8.06417,7.83914,7.84489,1046273,0
+AEG.US,D,20060613,000000,7.85302,7.97196,7.78797,7.81317,2957422,0
+AEG.US,D,20060614,000000,8.09621,8.20256,7.97856,8.09621,3274190,0
+AEG.US,D,20060615,000000,8.32682,8.51019,8.32682,8.50421,2032667,0
+AEG.US,D,20060616,000000,8.31482,8.34139,8.24198,8.28913,530158,0
+AEG.US,D,20060619,000000,8.37737,8.39109,8.21885,8.24198,712923,0
+AEG.US,D,20060620,000000,8.27027,8.35081,8.24198,8.29597,346414,0
+AEG.US,D,20060621,000000,8.28568,8.42879,8.28568,8.3868,817869,0
+AEG.US,D,20060622,000000,8.35081,8.37737,8.27027,8.32682,560588,0
+AEG.US,D,20060623,000000,8.17771,8.27455,8.14602,8.21885,467156,0
+AEG.US,D,20060626,000000,8.27969,8.34652,8.24198,8.34139,469494,0
+AEG.US,D,20060627,000000,8.37737,8.3868,8.11987,8.13169,486080,0
+AEG.US,D,20060628,000000,8.3054,8.32682,8.23769,8.3054,588871,0
+AEG.US,D,20060629,000000,8.43822,8.67474,8.42279,8.67474,699659,0
+AEG.US,D,20060630,000000,8.71412,8.77075,8.65931,8.75098,754277,0
+AEG.US,D,20060703,000000,8.77075,8.83244,8.72012,8.81779,305456,0
+AEG.US,D,20060705,000000,8.65931,8.67474,8.50421,8.59333,539134,0
+AEG.US,D,20060706,000000,8.55219,8.69616,8.55219,8.67474,473005,0
+AEG.US,D,20060707,000000,8.67474,8.70045,8.5976,8.61732,409228,0
+AEG.US,D,20060710,000000,8.61732,8.65931,8.5719,8.60875,522554,0
+AEG.US,D,20060711,000000,8.56505,8.61303,8.47506,8.60875,321837,0
+AEG.US,D,20060712,000000,8.55648,8.58817,8.45879,8.49048,551225,0
+AEG.US,D,20060713,000000,8.27027,8.33709,8.22827,8.23513,640366,0
+AEG.US,D,20060714,000000,8.14602,8.14602,8.049,8.1047,627491,0
+AEG.US,D,20060717,000000,7.85953,7.96776,7.84489,7.95619,822742,0
+AEG.US,D,20060718,000000,7.92039,7.93031,7.78797,7.87984,774172,0
+AEG.US,D,20060719,000000,7.94197,8.27027,7.94197,8.23769,564097,0
+AEG.US,D,20060720,000000,8.33709,8.33709,8.21284,8.21284,559809,0
+AEG.US,D,20060721,000000,8.24712,8.3054,8.21885,8.23513,754472,0
+AEG.US,D,20060724,000000,8.26512,8.4485,8.25999,8.42879,511630,0
+AEG.US,D,20060725,000000,8.36109,8.46994,8.35081,8.45879,413514,0
+AEG.US,D,20060726,000000,8.38252,8.49906,8.33709,8.46392,421713,0
+AEG.US,D,20060727,000000,8.6893,8.71072,8.52563,8.56505,680155,0
+AEG.US,D,20060728,000000,8.56505,8.75098,8.56505,8.72012,744913,0
+AEG.US,D,20060731,000000,8.65331,8.71412,8.63788,8.67474,615199,0
+AEG.US,D,20060801,000000,8.49906,8.5976,8.46392,8.59333,548690,0
+AEG.US,D,20060802,000000,8.65931,8.74069,8.65331,8.70045,775735,0
+AEG.US,D,20060803,000000,8.5719,8.74069,8.5719,8.70559,833857,0
+AEG.US,D,20060804,000000,8.9113,9.00208,8.82729,8.90014,866043,0
+AEG.US,D,20060807,000000,8.8238,8.83845,8.71412,8.77667,460527,0
+AEG.US,D,20060808,000000,8.71412,8.77075,8.63444,8.66358,919879,0
+AEG.US,D,20060809,000000,8.80237,8.86416,8.68502,8.70559,644069,0
+AEG.US,D,20060810,000000,8.74583,8.85386,8.72614,8.83845,621639,0
+AEG.US,D,20060811,000000,8.92581,8.99184,8.90014,8.94039,553370,0
+AEG.US,D,20060814,000000,8.8855,8.93434,8.81779,8.84524,552198,0
+AEG.US,D,20060815,000000,9.01239,9.12115,9.01239,9.11003,578534,0
+AEG.US,D,20060816,000000,9.15631,9.16651,9.10059,9.15631,763638,0
+AEG.US,D,20060817,000000,9.13575,9.23941,9.12115,9.21368,682885,0
+AEG.US,D,20060818,000000,9.18803,9.19663,9.11003,9.17264,284974,0
+AEG.US,D,20060821,000000,9.11003,9.15631,9.0423,9.07407,693617,0
+AEG.US,D,20060822,000000,8.96184,9.03295,8.92581,8.99184,840299,0
+AEG.US,D,20060823,000000,8.91984,8.9824,8.84524,8.9113,917928,0
+AEG.US,D,20060824,000000,8.97724,9.01836,8.93007,8.98756,840882,0
+AEG.US,D,20060825,000000,8.9969,9.01239,8.94039,8.99184,298434,0
+AEG.US,D,20060828,000000,9.01239,9.15205,8.9969,9.11003,449408,0
+AEG.US,D,20060829,000000,9.13575,9.16651,9.0423,9.15205,551027,0
+AEG.US,D,20060830,000000,9.12632,9.15631,9.09463,9.15205,505191,0
+AEG.US,D,20060831,000000,9.18803,9.19663,9.12632,9.16651,779638,0
+AEG.US,D,20060901,000000,9.24197,9.30123,9.23941,9.26432,383669,0
+AEG.US,D,20060905,000000,9.16651,9.22319,9.12632,9.20854,308772,0
+AEG.US,D,20060906,000000,9.06464,9.08431,9.01239,9.05858,466177,0
+AEG.US,D,20060907,000000,8.86842,8.96184,8.83244,8.90014,496216,0
+AEG.US,D,20060908,000000,8.94805,8.9969,8.90612,8.9969,582434,0
+AEG.US,D,20060911,000000,8.94805,9.03723,8.92581,9.01836,368455,0
+AEG.US,D,20060912,000000,9.15205,9.22319,9.11003,9.17777,523531,0
+AEG.US,D,20060913,000000,9.24885,9.31488,9.22319,9.27458,792899,0
+AEG.US,D,20060914,000000,9.14011,9.21368,9.14011,9.20854,448430,0
+AEG.US,D,20060915,000000,9.29345,9.34483,9.26432,9.30123,769879,0
+AEG.US,D,20060918,000000,9.25315,9.31488,9.22915,9.31488,305649,0
+AEG.US,D,20060919,000000,9.19663,9.19663,9.05858,9.12632,648557,0
+AEG.US,D,20060920,000000,9.22915,9.34235,9.22319,9.32001,405910,0
+AEG.US,D,20060921,000000,9.38082,9.41168,9.31488,9.34483,519627,0
+AEG.US,D,20060922,000000,9.29345,9.30545,9.21715,9.25315,417025,0
+AEG.US,D,20060925,000000,9.29006,9.36114,9.20854,9.34483,778071,0
+AEG.US,D,20060926,000000,9.37139,9.50084,9.37139,9.48961,841662,0
+AEG.US,D,20060927,000000,9.50508,9.59934,9.50084,9.56755,832690,0
+AEG.US,D,20060928,000000,9.57623,9.60877,9.50084,9.60877,357731,0
+AEG.US,D,20060929,000000,9.61132,9.64482,9.59246,9.62255,648750,0
+AEG.US,D,20061002,000000,9.57113,9.63708,9.56755,9.59934,492903,0
+AEG.US,D,20061003,000000,9.55066,9.61132,9.50508,9.58141,531330,0
+AEG.US,D,20061004,000000,9.52565,9.69453,9.51367,9.6885,417420,0
+AEG.US,D,20061005,000000,9.63274,9.63708,9.57113,9.63708,411957,0
+AEG.US,D,20061006,000000,9.48027,9.53584,9.4322,9.53584,729700,0
+AEG.US,D,20061009,000000,9.46904,9.54707,9.45885,9.54113,365334,0
+AEG.US,D,20061010,000000,9.51367,9.53075,9.45885,9.53075,371576,0
+AEG.US,D,20061011,000000,9.40143,9.53075,9.38082,9.4948,459352,0
+AEG.US,D,20061012,000000,9.51367,9.58651,9.51367,9.58651,386012,0
+AEG.US,D,20061013,000000,9.4948,9.57113,9.47423,9.54113,329644,0
+AEG.US,D,20061016,000000,9.4948,9.55566,9.48461,9.55566,451163,0
+AEG.US,D,20061017,000000,9.45281,9.45281,9.33026,9.40143,411565,0
+AEG.US,D,20061018,000000,9.44338,9.48461,9.34483,9.3877,480028,0
+AEG.US,D,20061019,000000,9.42369,9.50084,9.42369,9.48027,417025,0
+AEG.US,D,20061020,000000,9.46394,9.48961,9.39365,9.47423,720924,0
+AEG.US,D,20061023,000000,9.32606,9.48461,9.30545,9.46904,584186,0
+AEG.US,D,20061024,000000,9.47423,9.53075,9.45281,9.48461,514752,0
+AEG.US,D,20061025,000000,9.48461,9.58651,9.48461,9.57113,526456,0
+AEG.US,D,20061026,000000,9.56755,9.63274,9.50508,9.60877,571705,0
+AEG.US,D,20061027,000000,9.55566,9.56075,9.44847,9.48461,451744,0
+AEG.US,D,20061030,000000,9.3877,9.44338,9.33713,9.40647,603889,0
+AEG.US,D,20061031,000000,9.47423,9.48461,9.35683,9.41847,607010,0
+AEG.US,D,20061101,000000,9.48461,9.51367,9.35683,9.38082,1010577,0
+AEG.US,D,20061102,000000,9.34235,9.38082,9.29345,9.31066,740817,0
+AEG.US,D,20061103,000000,9.33713,9.39713,9.29345,9.33026,666696,0
+AEG.US,D,20061106,000000,9.56075,9.63708,9.56075,9.62859,837175,0
+AEG.US,D,20061107,000000,9.66444,9.71933,9.60877,9.61132,701809,0
+AEG.US,D,20061108,000000,9.67482,9.77068,9.65341,9.72525,770662,0
+AEG.US,D,20061109,000000,9.53075,9.57623,9.45885,9.50858,818641,0
+AEG.US,D,20061110,000000,9.53584,9.59934,9.50858,9.56075,875794,0
+AEG.US,D,20061113,000000,9.56755,9.63708,9.55566,9.60877,502264,0
+AEG.US,D,20061114,000000,9.63274,9.65849,9.52046,9.61727,340562,0
+AEG.US,D,20061115,000000,9.46394,9.52046,9.44338,9.4948,886524,0
+AEG.US,D,20061116,000000,9.48461,9.50508,9.41847,9.46904,713509,0
+AEG.US,D,20061117,000000,9.28402,9.37569,9.24197,9.368,941724,0
+AEG.US,D,20061120,000000,9.37139,9.40143,9.33026,9.35683,806548,0
+AEG.US,D,20061121,000000,9.47423,9.52565,9.45885,9.48461,591210,0
+AEG.US,D,20061122,000000,9.47423,9.53584,9.39365,9.51367,591990,0
+AEG.US,D,20061124,000000,9.4322,9.47423,9.41168,9.4322,342322,0
+AEG.US,D,20061127,000000,9.36114,9.41847,9.32606,9.35088,940164,0
+AEG.US,D,20061128,000000,9.32001,9.44338,9.31488,9.4322,543223,0
+AEG.US,D,20061129,000000,9.32606,9.41847,9.32001,9.40143,773981,0
+AEG.US,D,20061130,000000,9.37139,9.39365,9.24197,9.31066,853363,0
+AEG.US,D,20061201,000000,9.31488,9.34483,9.16651,9.25827,728138,0
+AEG.US,D,20061204,000000,9.23941,9.35088,9.23941,9.31488,638416,0
+AEG.US,D,20061205,000000,9.25315,9.35683,9.23428,9.35088,730093,0
+AEG.US,D,20061206,000000,9.24197,9.33026,9.20268,9.26432,895497,0
+AEG.US,D,20061207,000000,9.42369,9.43913,9.30545,9.34483,1029700,0
+AEG.US,D,20061208,000000,9.34483,9.37139,9.26432,9.30123,826839,0
+AEG.US,D,20061211,000000,9.34483,9.46904,9.34483,9.44847,828201,0
+AEG.US,D,20061212,000000,9.44338,9.4948,9.40647,9.48027,2127466,0
+AEG.US,D,20061213,000000,9.62255,9.64482,9.55566,9.60283,883013,0
+AEG.US,D,20061214,000000,9.61727,9.65341,9.59934,9.62859,564293,0
+AEG.US,D,20061215,000000,9.67992,9.69453,9.56755,9.59934,735747,0
+AEG.US,D,20061218,000000,9.57623,9.61727,9.55066,9.58651,726385,0
+AEG.US,D,20061219,000000,9.64906,9.71933,9.64906,9.71088,555710,0
+AEG.US,D,20061220,000000,9.78698,9.80329,9.6885,9.70048,612080,0
+AEG.US,D,20061221,000000,9.76738,9.76738,9.65341,9.70558,913053,0
+AEG.US,D,20061222,000000,9.65849,9.66444,9.53584,9.57623,437316,0
+AEG.US,D,20061226,000000,9.62859,9.63274,9.54707,9.63274,173015,0
+AEG.US,D,20061227,000000,9.66878,9.71593,9.65849,9.71088,296871,0
+AEG.US,D,20061228,000000,9.73563,9.76738,9.66444,9.68416,426780,0
+AEG.US,D,20061229,000000,9.71593,9.77068,9.71088,9.71593,609548,0
+AEG.US,D,20070103,000000,9.82212,9.92152,9.77068,9.83251,1078852,0
+AEG.US,D,20070104,000000,9.73136,9.77669,9.67482,9.75612,757400,0
+AEG.US,D,20070105,000000,9.71088,9.74078,9.61132,9.65341,822350,0
+AEG.US,D,20070108,000000,9.70048,9.70048,9.58651,9.66878,835418,0
+AEG.US,D,20070109,000000,10.11,10.1555,10.0545,10.1051,2297940,0
+AEG.US,D,20070110,000000,10.2274,10.248,10.1658,10.2121,1371430,0
+AEG.US,D,20070111,000000,10.1658,10.3245,10.1555,10.2833,1194511,0
+AEG.US,D,20070112,000000,10.2739,10.3448,10.2635,10.3414,1123515,0
+AEG.US,D,20070116,000000,10.4076,10.4735,10.3551,10.4118,891011,0
+AEG.US,D,20070117,000000,10.2635,10.2995,10.2172,10.2438,921247,0
+AEG.US,D,20070118,000000,10.2336,10.26,10.1555,10.201,1210899,0
+AEG.US,D,20070119,000000,10.1606,10.2833,10.1409,10.2797,605647,0
+AEG.US,D,20070122,000000,10.1555,10.1658,10.0732,10.1349,573658,0
+AEG.US,D,20070123,000000,10.1461,10.201,10.099,10.1718,609548,0
+AEG.US,D,20070124,000000,10.1718,10.201,10.1349,10.201,645824,0
+AEG.US,D,20070125,000000,10.1906,10.201,9.94987,9.97734,864875,0
+AEG.US,D,20070126,000000,9.98239,10.0382,9.88386,10.0382,809868,0
+AEG.US,D,20070129,000000,10.033,10.11,10.0243,10.0596,681327,0
+AEG.US,D,20070130,000000,10.1881,10.195,10.099,10.1555,1185345,0
+AEG.US,D,20070131,000000,9.99704,10.1555,9.98666,10.1298,1064999,0
+AEG.US,D,20070201,000000,10.2078,10.2901,10.1881,10.248,531916,0
+AEG.US,D,20070202,000000,10.3149,10.3809,10.2797,10.3149,670404,0
+AEG.US,D,20070205,000000,10.2635,10.2901,10.2274,10.267,505580,0
+AEG.US,D,20070206,000000,10.3038,10.3149,10.195,10.2739,907397,0
+AEG.US,D,20070207,000000,10.2739,10.3714,10.267,10.3492,730479,0
+AEG.US,D,20070208,000000,10.2524,10.3448,10.2172,10.3414,570731,0
+AEG.US,D,20070209,000000,10.26,10.3106,10.1881,10.2438,964546,0
+AEG.US,D,20070212,000000,10.1152,10.1222,10.0099,10.0732,658086,0
+AEG.US,D,20070213,000000,10.1658,10.2386,10.1513,10.2386,463150,0
+AEG.US,D,20070214,000000,10.26,10.2995,10.2336,10.2833,560780,0
+AEG.US,D,20070215,000000,10.2739,10.2995,10.2386,10.2901,661824,0
+AEG.US,D,20070216,000000,10.2797,10.2995,10.2172,10.2524,400257,0
+AEG.US,D,20070220,000000,10.4477,10.5008,10.3757,10.4845,752520,0
+AEG.US,D,20070221,000000,10.4076,10.4597,10.3929,10.4435,464427,0
+AEG.US,D,20070222,000000,10.6423,10.6902,10.5754,10.6328,688155,0
+AEG.US,D,20070223,000000,10.5754,10.5976,10.4845,10.5248,680545,0
+AEG.US,D,20070226,000000,10.7399,10.7767,10.6695,10.7039,1177390,0
+AEG.US,D,20070227,000000,10.4631,10.5361,10.1152,10.1881,1923631,0
+AEG.US,D,20070228,000000,10.201,10.2438,10.0596,10.1555,1093478,0
+AEG.US,D,20070301,000000,9.77669,9.8891,9.68416,9.87357,1734687,0
+AEG.US,D,20070302,000000,9.70558,9.8196,9.66444,9.72525,1786118,0
+AEG.US,D,20070305,000000,9.54707,9.67992,9.53075,9.54707,851999,0
+AEG.US,D,20070306,000000,9.6885,9.74078,9.59934,9.74078,1096792,0
+AEG.US,D,20070307,000000,9.70048,9.8693,9.70048,9.77669,893543,0
+AEG.US,D,20070308,000000,10.2078,10.267,10.0596,10.1658,2237867,0
+AEG.US,D,20070309,000000,10.267,10.2833,10.1513,10.2222,1016037,0
+AEG.US,D,20070312,000000,10.1349,10.1906,10.0596,10.1769,668451,0
+AEG.US,D,20070313,000000,10.099,10.1298,9.89929,9.92152,1195296,0
+AEG.US,D,20070314,000000,9.77068,9.90444,9.67482,9.89929,1201341,0
+AEG.US,D,20070315,000000,9.79727,9.91725,9.78698,9.90444,724431,0
+AEG.US,D,20070316,000000,9.88386,9.94987,9.82212,9.86328,471251,0
+AEG.US,D,20070319,000000,10.033,10.0732,9.99704,10.0545,874818,0
+AEG.US,D,20070320,000000,9.99103,10.2336,9.99103,10.195,896863,0
+AEG.US,D,20070321,000000,10.2524,10.4341,10.1298,10.3929,1546005,0
+AEG.US,D,20070322,000000,10.4949,10.5042,10.3664,10.4272,555710,0
+AEG.US,D,20070323,000000,10.3492,10.4006,10.3245,10.3757,850052,0
+AEG.US,D,20070326,000000,10.3757,10.3757,10.201,10.3149,726385,0
+AEG.US,D,20070327,000000,10.2172,10.3551,10.1906,10.2833,508507,0
+AEG.US,D,20070328,000000,10.1555,10.1906,10.0929,10.1222,719948,0
+AEG.US,D,20070329,000000,10.2222,10.2386,10.1461,10.2336,550250,0
+AEG.US,D,20070330,000000,10.195,10.2961,10.1658,10.2222,663965,0
+AEG.US,D,20070402,000000,10.3364,10.362,10.2386,10.3245,656359,0
+AEG.US,D,20070403,000000,10.362,10.5094,10.3448,10.4692,742576,0
+AEG.US,D,20070404,000000,10.4118,10.4785,10.3981,10.4477,482177,0
+AEG.US,D,20070405,000000,10.5464,10.5907,10.53,10.5548,618323,0
+AEG.US,D,20070409,000000,10.5198,10.5617,10.4949,10.53,543223,0
+AEG.US,D,20070410,000000,10.5617,10.6844,10.5617,10.674,850052,0
+AEG.US,D,20070411,000000,10.7091,10.7306,10.5514,10.6029,606427,0
+AEG.US,D,20070412,000000,10.5719,10.7356,10.5668,10.7356,591601,0
+AEG.US,D,20070413,000000,10.7356,10.8119,10.7091,10.8119,553171,0
+AEG.US,D,20070416,000000,10.7965,10.8745,10.7861,10.847,1046892,0
+AEG.US,D,20070417,000000,10.7861,10.8025,10.7306,10.7648,952842,0
+AEG.US,D,20070418,000000,10.6637,10.7767,10.6423,10.7212,688155,0
+AEG.US,D,20070419,000000,10.5464,10.6534,10.53,10.607,348564,0
+AEG.US,D,20070420,000000,10.7708,10.9045,10.7708,10.8385,1110392,0
+AEG.US,D,20070423,000000,10.7399,10.7914,10.7005,10.7091,474373,0
+AEG.US,D,20070424,000000,10.8273,10.8797,10.7811,10.847,650510,0
+AEG.US,D,20070425,000000,10.95,10.9876,10.8745,10.95,627491,0
+AEG.US,D,20070426,000000,10.7254,10.7399,10.6637,10.6938,797386,0
+AEG.US,D,20070427,000000,10.5813,10.6423,10.53,10.6183,819427,0
+AEG.US,D,20070430,000000,10.6637,10.7091,10.5865,10.6029,535230,0
+AEG.US,D,20070501,000000,10.6602,10.6602,10.5198,10.5907,527817,0
+AEG.US,D,20070502,000000,10.7861,10.9147,10.7811,10.8942,936851,0
+AEG.US,D,20070503,000000,10.919,10.9362,10.8385,10.925,691858,0
+AEG.US,D,20070504,000000,10.9876,11.0389,10.9609,10.9911,1293801,0
+AEG.US,D,20070507,000000,11.1606,11.2326,11.1084,11.2267,1189054,0
+AEG.US,D,20070508,000000,11.1162,11.1351,11.0596,11.0792,483466,0
+AEG.US,D,20070509,000000,10.6695,10.8077,10.6423,10.7965,1237621,0
+AEG.US,D,20070510,000000,10.7005,10.752,10.4597,10.5008,1683519,0
+AEG.US,D,20070511,000000,10.5042,10.6637,10.4889,10.6534,569361,0
+AEG.US,D,20070514,000000,10.6844,10.7005,10.5248,10.5719,761494,0
+AEG.US,D,20070515,000000,10.5907,10.7356,10.5813,10.6029,1436947,0
+AEG.US,D,20070516,000000,10.5514,10.5719,10.4631,10.5548,1113957,0
+AEG.US,D,20070517,000000,10.53,10.5361,10.4692,10.5094,750569,0
+AEG.US,D,20070518,000000,10.6269,10.6902,10.5976,10.674,588090,0
+AEG.US,D,20070521,000000,10.5042,10.5617,10.4631,10.4889,1087817,0
+AEG.US,D,20070522,000000,10.5813,10.613,10.541,10.5907,717021,0
+AEG.US,D,20070523,000000,10.5976,10.5976,10.4392,10.4597,1074753,0
+AEG.US,D,20070524,000000,10.3664,10.3809,10.1718,10.201,1318186,0
+AEG.US,D,20070525,000000,10.362,10.4272,10.2833,10.4177,938212,0
+AEG.US,D,20070529,000000,10.5042,10.5146,10.3757,10.4272,642704,0
+AEG.US,D,20070530,000000,10.3551,10.4845,10.3245,10.4845,1208362,0
+AEG.US,D,20070531,000000,10.5248,10.5548,10.4631,10.4845,988538,0
+AEG.US,D,20070601,000000,10.5198,10.541,10.4597,10.4889,1056613,0
+AEG.US,D,20070604,000000,10.4845,10.5514,10.4845,10.541,811233,0
+AEG.US,D,20070605,000000,10.5719,10.5865,10.4392,10.5094,957329,0
+AEG.US,D,20070606,000000,10.4435,10.4435,10.2438,10.2739,742381,0
+AEG.US,D,20070607,000000,10.2078,10.2739,10.0382,10.0476,1582999,0
+AEG.US,D,20070608,000000,10.1152,10.183,10.0081,10.183,1291005,0
+AEG.US,D,20070611,000000,10.099,10.195,10.0732,10.1513,1015259,0
+AEG.US,D,20070612,000000,10.0432,10.099,9.9456,9.96025,1046855,0
+AEG.US,D,20070613,000000,10.0243,10.1152,9.97734,10.1152,1455301,0
+AEG.US,D,20070614,000000,10.0476,10.1461,10.0476,10.1051,956356,0
+AEG.US,D,20070615,000000,10.3038,10.3664,10.2833,10.3106,1584623,0
+AEG.US,D,20070618,000000,10.4118,10.4477,10.3364,10.362,715658,0
+AEG.US,D,20070619,000000,10.4392,10.4889,10.4177,10.4692,750764,0
+AEG.US,D,20070620,000000,10.5042,10.5146,10.3038,10.3414,1064609,0
+AEG.US,D,20070621,000000,10.2961,10.452,10.248,10.4272,1350754,0
+AEG.US,D,20070622,000000,10.3149,10.3364,10.183,10.2172,1365193,0
+AEG.US,D,20070625,000000,10.2222,10.3149,10.1513,10.1906,1160188,0
+AEG.US,D,20070626,000000,10.1658,10.1906,10.0681,10.0888,782366,0
+AEG.US,D,20070627,000000,10.0176,10.1256,9.98239,10.1256,771829,0
+AEG.US,D,20070628,000000,10.0681,10.1769,10.0596,10.1051,1135414,0
+AEG.US,D,20070629,000000,10.1051,10.1555,10.0038,10.0732,622030,0
+AEG.US,D,20070702,000000,10.1769,10.2078,10.1152,10.183,2346315,0
+AEG.US,D,20070703,000000,10.2078,10.2524,10.201,10.2222,1861992,0
+AEG.US,D,20070705,000000,10.1658,10.183,10.0639,10.1298,1008042,0
+AEG.US,D,20070706,000000,10.1881,10.26,10.1606,10.2274,978592,0
+AEG.US,D,20070709,000000,10.2635,10.2901,10.2078,10.2274,907006,0
+AEG.US,D,20070710,000000,10.1513,10.2121,9.99103,10.0243,1438526,0
+AEG.US,D,20070711,000000,9.92152,10.033,9.90871,9.98239,2110881,0
+AEG.US,D,20070712,000000,9.97734,10.099,9.94987,10.0853,1194511,0
+AEG.US,D,20070713,000000,10.0732,10.1152,10.0596,10.0888,1353093,0
+AEG.US,D,20070716,000000,10.099,10.1513,10.0432,10.0732,889256,0
+AEG.US,D,20070717,000000,10.0382,10.0596,9.98666,10.0038,775341,0
+AEG.US,D,20070718,000000,9.91725,9.95589,9.77669,9.90444,5827655,0
+AEG.US,D,20070719,000000,9.89929,9.93608,9.85901,9.90444,800894,0
+AEG.US,D,20070720,000000,9.93608,9.97219,9.77068,9.8196,1632417,0
+AEG.US,D,20070723,000000,9.83746,9.91725,9.793,9.82212,1250494,0
+AEG.US,D,20070724,000000,9.64906,9.75612,9.52046,9.56755,1843461,0
+AEG.US,D,20070725,000000,9.65849,9.65849,9.51367,9.63274,2166672,0
+AEG.US,D,20070726,000000,9.40647,9.44847,9.16651,9.31066,2037148,0
+AEG.US,D,20070727,000000,9.22319,9.28063,9.07915,9.10059,1821426,0
+AEG.US,D,20070730,000000,9.13575,9.24885,9.08947,9.21715,1160772,0
+AEG.US,D,20070731,000000,9.40143,9.44847,9.25315,9.27027,2069923,0
+AEG.US,D,20070801,000000,9.16229,9.32001,8.9712,9.24197,2562827,0
+AEG.US,D,20070802,000000,9.22319,9.30123,9.16651,9.27027,1985658,0
+AEG.US,D,20070803,000000,9.28063,9.28063,9.00208,9.01239,2530446,0
+AEG.US,D,20070806,000000,9.14599,9.25315,9.02351,9.25315,2255420,0
+AEG.US,D,20070807,000000,9.22319,9.33713,9.12115,9.25315,1533717,0
+AEG.US,D,20070808,000000,9.56755,9.73136,9.48461,9.66878,5755484,0
+AEG.US,D,20070809,000000,9.38082,9.48461,9.22915,9.25315,10429386,0
+AEG.US,D,20070810,000000,9.10059,9.15205,8.9712,9.11519,2281752,0
+AEG.US,D,20070813,000000,9.33713,9.34483,9.16229,9.17777,2288769,0
+AEG.US,D,20070814,000000,9.20854,9.25315,8.9969,9.00812,3270290,0
+AEG.US,D,20070815,000000,8.89412,9.07915,8.76125,8.78181,1829226,0
+AEG.US,D,20070816,000000,8.77075,8.93434,8.59333,8.90014,2850919,0
+AEG.US,D,20070817,000000,9.01836,9.30123,9.00208,9.19663,1964981,0
+AEG.US,D,20070820,000000,9.24885,9.27027,9.05858,9.18207,1523964,0
+AEG.US,D,20070821,000000,9.16229,9.22915,9.11003,9.17264,1544441,0
+AEG.US,D,20070822,000000,9.27458,9.35683,9.23428,9.35683,1866482,0
+AEG.US,D,20070823,000000,9.39713,9.40143,9.23428,9.33713,1281312,0
+AEG.US,D,20070824,000000,9.34483,9.48027,9.30545,9.48027,808890,0
+AEG.US,D,20070827,000000,9.40143,9.40143,9.32001,9.34235,1975711,0
+AEG.US,D,20070828,000000,9.20268,9.21368,9.00208,9.02949,1528056,0
+AEG.US,D,20070829,000000,9.13059,9.27027,9.03723,9.27027,1241139,0
+AEG.US,D,20070830,000000,9.09463,9.27027,9.08431,9.18207,1707512,0
+AEG.US,D,20070831,000000,9.40647,9.45281,9.30545,9.34235,978780,0
+AEG.US,D,20070904,000000,9.26432,9.44847,9.25315,9.3877,900954,0
+AEG.US,D,20070905,000000,9.31066,9.35088,9.22915,9.31488,1656988,0
+AEG.US,D,20070906,000000,9.31066,9.3877,9.24197,9.368,1293406,0
+AEG.US,D,20070907,000000,9.28063,9.33026,9.17777,9.27458,1606471,0
+AEG.US,D,20070910,000000,9.30545,9.34235,9.17264,9.28063,1483974,0
+AEG.US,D,20070911,000000,9.29006,9.34483,9.24197,9.33026,2931867,0
+AEG.US,D,20070912,000000,9.26432,9.37569,9.22915,9.31488,994387,0
+AEG.US,D,20070913,000000,9.3877,9.42882,9.34235,9.35683,764029,0
+AEG.US,D,20070914,000000,9.34483,9.41847,9.33026,9.40647,1203876,0
+AEG.US,D,20070917,000000,9.30545,9.32606,9.22319,9.28063,1151409,0
+AEG.US,D,20070918,000000,9.34483,9.62255,9.31488,9.60877,1907833,0
+AEG.US,D,20070919,000000,9.62859,9.68416,9.56075,9.60283,1544835,0
+AEG.US,D,20070920,000000,9.62255,9.72525,9.59246,9.61727,1195101,0
+AEG.US,D,20070921,000000,9.6885,9.73136,9.67992,9.71088,763833,0
+AEG.US,D,20070924,000000,9.66444,9.6885,9.58141,9.59934,1057781,0
+AEG.US,D,20070925,000000,9.58651,9.68416,9.57623,9.66878,1404004,0
+AEG.US,D,20070926,000000,9.74078,9.77068,9.63274,9.71593,1778703,0
+AEG.US,D,20070927,000000,9.7467,9.77068,9.71088,9.76738,894326,0
+AEG.US,D,20070928,000000,9.76738,9.80669,9.70558,9.75612,1013109,0
+AEG.US,D,20071001,000000,9.73136,9.90871,9.73136,9.89415,928071,0
+AEG.US,D,20071002,000000,9.79727,9.80669,9.70048,9.75107,923584,0
+AEG.US,D,20071003,000000,9.78194,9.793,9.67992,9.71593,864875,0
+AEG.US,D,20071004,000000,9.96705,10.033,9.94987,10.0099,1500753,0
+AEG.US,D,20071005,000000,10.0639,10.2222,10.0545,10.1461,1171887,0
+AEG.US,D,20071008,000000,10.0596,10.0929,10.0176,10.0732,714878,0
+AEG.US,D,20071009,000000,10.1256,10.2438,10.1222,10.2386,819427,0
+AEG.US,D,20071010,000000,10.2797,10.3245,10.2172,10.2739,1001413,0
+AEG.US,D,20071011,000000,10.2121,10.3245,10.1555,10.2078,1428775,0
+AEG.US,D,20071012,000000,10.2274,10.2901,10.201,10.2833,866624,0
+AEG.US,D,20071015,000000,10.2797,10.2797,10.1718,10.2172,1532157,0
+AEG.US,D,20071016,000000,10.1051,10.1409,10.0476,10.0793,1535274,0
+AEG.US,D,20071017,000000,10.2797,10.2797,10.0929,10.201,1782607,0
+AEG.US,D,20071018,000000,10.2386,10.2797,10.183,10.26,690301,0
+AEG.US,D,20071019,000000,10.1769,10.1881,10.0382,10.0382,1506408,0
+AEG.US,D,20071022,000000,9.96705,10.0639,9.9456,10.0639,951283,0
+AEG.US,D,20071023,000000,10.1222,10.1658,10.0382,10.1658,1526108,0
+AEG.US,D,20071024,000000,10.1513,10.2386,10.0081,10.2386,1998530,0
+AEG.US,D,20071025,000000,10.2121,10.2438,10.1051,10.195,1625004,0
+AEG.US,D,20071026,000000,10.2274,10.3192,10.1881,10.3149,988930,0
+AEG.US,D,20071029,000000,10.3664,10.3664,10.2833,10.362,699659,0
+AEG.US,D,20071030,000000,10.3714,10.4229,10.3492,10.3809,731842,0
+AEG.US,D,20071031,000000,10.4845,10.6379,10.452,10.5907,1355827,0
+AEG.US,D,20071101,000000,10.3757,10.4118,10.2995,10.3038,1234697,0
+AEG.US,D,20071102,000000,10.3551,10.3757,10.1881,10.3414,2085333,0
+AEG.US,D,20071105,000000,10.0596,10.1606,10.0243,10.1152,1659329,0
+AEG.US,D,20071106,000000,10.099,10.1769,10.0099,10.1769,1321497,0
+AEG.US,D,20071107,000000,10.0432,10.0793,9.82212,9.83746,1243481,0
+AEG.US,D,20071108,000000,9.89929,9.98666,9.75612,9.96025,2177012,0
+AEG.US,D,20071109,000000,9.63708,9.84358,9.57623,9.70558,1838003,0
+AEG.US,D,20071112,000000,9.54113,9.72525,9.51367,9.53584,1753266,0
+AEG.US,D,20071113,000000,9.70048,9.85901,9.65341,9.85474,1272952,0
+AEG.US,D,20071114,000000,9.85901,9.8693,9.67992,9.71088,1275267,0
+AEG.US,D,20071115,000000,9.62859,9.69453,9.50508,9.59934,1347436,0
+AEG.US,D,20071116,000000,9.48961,9.54113,9.40143,9.52046,1423707,0
+AEG.US,D,20071119,000000,9.15631,9.15631,9.00208,9.06981,1928700,0
+AEG.US,D,20071120,000000,8.81779,8.97724,8.79296,8.91726,2397487,0
+AEG.US,D,20071121,000000,8.75098,8.81779,8.5976,8.69616,2252297,0
+AEG.US,D,20071123,000000,8.98756,9.05351,8.94039,8.99184,896890,0
+AEG.US,D,20071126,000000,8.93007,8.95321,8.71412,8.72012,1441289,0
+AEG.US,D,20071127,000000,8.9969,9.14011,8.97724,9.14011,1877618,0
+AEG.US,D,20071128,000000,9.18803,9.37139,9.17264,9.36114,1673339,0
+AEG.US,D,20071129,000000,9.05093,9.11003,8.95669,9.06464,2200564,0
+AEG.US,D,20071130,000000,9.20854,9.24197,9.08431,9.11003,2043394,0
+AEG.US,D,20071203,000000,8.9969,9.03723,8.95321,8.9824,1495554,0
+AEG.US,D,20071204,000000,8.8855,9.05093,8.8855,8.98756,1538498,0
+AEG.US,D,20071205,000000,9.05093,9.11003,8.9712,9.03723,6022318,0
+AEG.US,D,20071206,000000,9.12632,9.25315,9.09463,9.25315,2704050,0
+AEG.US,D,20071207,000000,9.30545,9.35088,9.26432,9.30123,1155892,0
+AEG.US,D,20071210,000000,9.33713,9.45281,9.32001,9.39713,1324295,0
+AEG.US,D,20071211,000000,9.32606,9.39713,9.02351,9.05351,2344751,0
+AEG.US,D,20071212,000000,9.34483,9.38082,9.07407,9.18803,2201001,0
+AEG.US,D,20071213,000000,9.21368,9.27027,9.11519,9.24885,2038712,0
+AEG.US,D,20071214,000000,9.00208,9.05858,8.87357,8.87357,2665339,0
+AEG.US,D,20071217,000000,8.76125,8.81353,8.66358,8.67903,2176132,0
+AEG.US,D,20071218,000000,8.79811,8.80237,8.61732,8.74069,1824306,0
+AEG.US,D,20071219,000000,8.62332,8.68502,8.52048,8.58817,2039061,0
+AEG.US,D,20071220,000000,8.61732,8.70559,8.55219,8.65331,1935617,0
+AEG.US,D,20071221,000000,8.75697,8.81779,8.72614,8.81779,1584623,0
+AEG.US,D,20071224,000000,8.91984,8.91984,8.79296,8.90612,653101,0
+AEG.US,D,20071226,000000,8.91726,8.94039,8.86416,8.93434,1065578,0
+AEG.US,D,20071227,000000,9.02949,9.05858,8.97724,8.98756,1303631,0
+AEG.US,D,20071228,000000,9.14599,9.17264,9.10059,9.14011,1767196,0
+AEG.US,D,20071231,000000,8.9712,9.09463,8.9712,8.98756,2044584,0
+AEG.US,D,20080102,000000,9.05351,9.06464,8.95669,8.9824,2442219,0
+AEG.US,D,20080103,000000,8.94805,8.99184,8.9113,8.93434,1686867,0
+AEG.US,D,20080104,000000,8.85126,8.85814,8.72614,8.74069,1399404,0
+AEG.US,D,20080107,000000,8.71072,8.78181,8.66358,8.78181,1925190,0
+AEG.US,D,20080108,000000,8.66959,8.74069,8.43393,8.43393,1803960,0
+AEG.US,D,20080109,000000,8.52048,8.61303,8.4485,8.61303,2844347,0
+AEG.US,D,20080110,000000,8.48535,8.69616,8.45364,8.64902,3417067,0
+AEG.US,D,20080111,000000,8.68502,8.72012,8.56505,8.62332,2501399,0
+AEG.US,D,20080114,000000,8.81779,8.84524,8.75098,8.83244,1839657,0
+AEG.US,D,20080115,000000,8.69616,8.73127,8.53163,8.54105,2838244,0
+AEG.US,D,20080116,000000,8.42879,8.51019,8.33111,8.37395,3565017,0
+AEG.US,D,20080117,000000,8.43822,8.47506,8.07934,8.12492,3770526,0
+AEG.US,D,20080118,000000,8.07514,8.10975,7.78214,7.84489,5091068,0
+AEG.US,D,20080122,000000,7.21812,7.65499,7.20791,7.62293,5554935,0
+AEG.US,D,20080123,000000,7.12163,7.50519,7.01194,7.48993,7104239,0
+AEG.US,D,20080124,000000,7.80735,8.07008,7.80735,8.04395,6105456,0
+AEG.US,D,20080125,000000,7.94197,7.95619,7.43878,7.47469,5128910,0
+AEG.US,D,20080128,000000,7.57795,7.76192,7.44949,7.76192,5313685,0
+AEG.US,D,20080129,000000,7.7945,7.7945,7.66347,7.73759,2470564,0
+AEG.US,D,20080130,000000,7.73759,7.96776,7.71085,7.78214,2470564,0
+AEG.US,D,20080131,000000,7.34708,7.70006,7.31649,7.62293,2600092,0
+AEG.US,D,20080201,000000,7.69098,7.85302,7.63441,7.83262,3486246,0
+AEG.US,D,20080204,000000,7.70006,7.70476,7.60768,7.63441,2358728,0
+AEG.US,D,20080205,000000,7.41427,7.42884,7.21375,7.24441,3162620,0
+AEG.US,D,20080206,000000,7.32035,7.383,7.24441,7.25462,2108034,0
+AEG.US,D,20080207,000000,7.16267,7.23792,7.08075,7.19258,2111339,0
+AEG.US,D,20080208,000000,7.02873,7.08941,6.93157,6.98195,1653794,0
+AEG.US,D,20080211,000000,6.93157,6.93662,6.70594,6.78845,2781577,0
+AEG.US,D,20080212,000000,6.92102,7.17209,6.89641,7.07621,2745094,0
+AEG.US,D,20080213,000000,7.27519,7.27519,7.12163,7.23424,7827276,0
+AEG.US,D,20080214,000000,7.15752,7.17209,7.00389,7.02445,2422822,0
+AEG.US,D,20080215,000000,7.00757,7.03302,6.90551,7.02873,1740723,0
+AEG.US,D,20080219,000000,7.4075,7.4075,7.21375,7.23792,2312232,0
+AEG.US,D,20080220,000000,7.22402,7.36311,7.17209,7.33637,3073005,0
+AEG.US,D,20080221,000000,7.56724,7.62293,7.48,7.51676,3192709,0
+AEG.US,D,20080222,000000,7.57255,7.57255,7.28136,7.43878,3150260,0
+AEG.US,D,20080225,000000,7.63441,7.80735,7.54641,7.79766,3932702,0
+AEG.US,D,20080226,000000,7.84976,8.05492,7.83914,8.0178,3412373,0
+AEG.US,D,20080227,000000,7.85302,8.0178,7.84489,7.94608,1922849,0
+AEG.US,D,20080228,000000,7.91617,8.00865,7.89535,7.96776,2536416,0
+AEG.US,D,20080229,000000,7.72525,7.76192,7.60768,7.61375,2455829,0
+AEG.US,D,20080303,000000,7.60229,7.68557,7.57255,7.66037,3255943,0
+AEG.US,D,20080304,000000,7.48993,7.56724,7.3937,7.53038,3665297,0
+AEG.US,D,20080305,000000,7.61375,7.72525,7.51676,7.59312,4830152,0
+AEG.US,D,20080306,000000,7.33106,7.35086,7.18752,7.20346,2050289,0
+AEG.US,D,20080307,000000,7.16773,7.28136,7.10182,7.17209,2986012,0
+AEG.US,D,20080310,000000,7.12599,7.15162,6.94725,6.97826,2196302,0
+AEG.US,D,20080311,000000,7.34708,7.383,7.15752,7.383,2417367,0
+AEG.US,D,20080312,000000,7.48,7.50519,7.33106,7.35625,2542329,0
+AEG.US,D,20080313,000000,7.12163,7.32035,7.05865,7.28976,3041297,0
+AEG.US,D,20080314,000000,7.32567,7.35625,7.01922,7.096,3078088,0
+AEG.US,D,20080317,000000,6.90063,7.03302,6.82367,6.9415,3463051,0
+AEG.US,D,20080318,000000,7.11504,7.22832,7.07621,7.22832,3243546,0
+AEG.US,D,20080319,000000,7.25462,7.27519,7.01922,7.02873,3598956,0
+AEG.US,D,20080320,000000,6.9864,7.22402,6.94725,7.19773,3201958,0
+AEG.US,D,20080324,000000,7.32035,7.40288,7.22832,7.34255,1656602,0
+AEG.US,D,20080325,000000,7.44949,7.57255,7.40288,7.55712,2467366,0
+AEG.US,D,20080326,000000,7.45403,7.46851,7.38752,7.43424,1751791,0
+AEG.US,D,20080327,000000,7.64812,7.65499,7.50519,7.52584,1814853,0
+AEG.US,D,20080328,000000,7.60768,7.67477,7.55268,7.58248,1815942,0
+AEG.US,D,20080331,000000,7.53646,7.59775,7.49534,7.50519,1782120,0
+AEG.US,D,20080401,000000,7.76192,8.07514,7.74556,8.07008,2080061,0
+AEG.US,D,20080402,000000,8.18628,8.26512,8.12492,8.21885,2550169,0
+AEG.US,D,20080403,000000,7.9861,8.07934,7.93614,8.04395,1748784,0
+AEG.US,D,20080404,000000,8.2994,8.3868,8.23513,8.35595,2073627,0
+AEG.US,D,20080407,000000,8.39709,8.39709,8.2994,8.34139,1671385,0
+AEG.US,D,20080408,000000,8.2994,8.35595,8.27969,8.34139,1390742,0
+AEG.US,D,20080409,000000,8.21885,8.22827,8.12492,8.14009,1696394,0
+AEG.US,D,20080410,000000,8.02285,8.13169,7.98199,8.07934,1539991,0
+AEG.US,D,20080411,000000,8.05825,8.11644,7.98199,8.00865,1815405,0
+AEG.US,D,20080414,000000,7.98199,8.049,7.96193,8.01276,2123664,0
+AEG.US,D,20080415,000000,8.03803,8.03803,7.95619,8.03049,1480377,0
+AEG.US,D,20080416,000000,8.16144,8.30968,8.14602,8.30968,1638101,0
+AEG.US,D,20080417,000000,8.29597,8.43822,8.26512,8.41422,2089785,0
+AEG.US,D,20080418,000000,8.5719,8.62332,8.33709,8.56076,7183884,0
+AEG.US,D,20080421,000000,8.45879,8.45879,8.35595,8.42279,3017441,0
+AEG.US,D,20080422,000000,8.33709,8.40908,8.3054,8.36795,1452987,0
+AEG.US,D,20080423,000000,8.28913,8.37737,8.21284,8.34652,2006308,0
+AEG.US,D,20080424,000000,8.24712,8.39109,8.17771,8.32682,1927500,0
+AEG.US,D,20080425,000000,8.05492,8.07934,7.94608,8.03803,1960551,0
+AEG.US,D,20080428,000000,8.182,8.26512,8.16144,8.23513,1315539,0
+AEG.US,D,20080429,000000,8.10975,8.12492,8.03049,8.06417,2334215,0
+AEG.US,D,20080430,000000,8.14602,8.24712,8.13169,8.17171,1686947,0
+AEG.US,D,20080501,000000,8.14602,8.34139,8.14602,8.33709,1821154,0
+AEG.US,D,20080502,000000,8.39709,8.45364,8.33111,8.41422,1694089,0
+AEG.US,D,20080505,000000,8.40395,8.46392,8.3868,8.42279,1838141,0
+AEG.US,D,20080506,000000,8.19828,8.35595,8.16144,8.31482,2121321,0
+AEG.US,D,20080507,000000,8.14602,8.22827,8.03049,8.07008,1573189,0
+AEG.US,D,20080508,000000,8.03049,8.07008,7.97856,8.00281,1732787,0
+AEG.US,D,20080509,000000,7.96193,8.06417,7.95619,8.05492,1577112,0
+AEG.US,D,20080512,000000,8.00865,8.07514,7.99776,8.07514,1283675,0
+AEG.US,D,20080513,000000,7.98199,8.02285,7.94197,7.98199,1282770,0
+AEG.US,D,20080514,000000,7.97856,8.03383,7.96193,7.98199,1551654,0
+AEG.US,D,20080515,000000,8.00865,8.12492,7.97856,8.10041,1161201,0
+AEG.US,D,20080516,000000,8.13589,8.17171,8.07934,8.17171,1773087,0
+AEG.US,D,20080519,000000,8.049,8.09621,7.99278,8.00281,1445599,0
+AEG.US,D,20080520,000000,8.03803,8.07008,7.96193,8.02285,1131367,0
+AEG.US,D,20080521,000000,7.96776,7.97856,7.80735,7.82371,1446956,0
+AEG.US,D,20080522,000000,7.76759,7.86443,7.75131,7.80254,1287023,0
+AEG.US,D,20080523,000000,7.82371,7.83262,7.71085,7.74161,1762261,0
+AEG.US,D,20080527,000000,7.62749,7.70476,7.61375,7.67949,1398256,0
+AEG.US,D,20080528,000000,7.80735,7.84976,7.75781,7.84976,1607203,0
+AEG.US,D,20080529,000000,7.67477,7.80254,7.66037,7.76759,1810320,0
+AEG.US,D,20080530,000000,7.85302,7.87418,7.7945,7.81317,1991802,0
+AEG.US,D,20080602,000000,8.0178,8.03049,7.85302,7.9112,2119092,0
+AEG.US,D,20080603,000000,7.80735,7.80735,7.66037,7.71626,1858182,0
+AEG.US,D,20080604,000000,7.56105,7.64426,7.52122,7.55712,2377342,0
+AEG.US,D,20080605,000000,7.64812,7.74161,7.60229,7.74161,2179912,0
+AEG.US,D,20080606,000000,7.54196,7.54641,7.32567,7.33637,2002575,0
+AEG.US,D,20080609,000000,7.36311,7.37297,7.21375,7.25993,1692289,0
+AEG.US,D,20080610,000000,7.17716,7.30048,7.17716,7.21375,1408939,0
+AEG.US,D,20080611,000000,7.27519,7.27519,7.12163,7.17209,2092267,0
+AEG.US,D,20080612,000000,7.29516,7.34255,7.20346,7.25462,1673772,0
+AEG.US,D,20080613,000000,7.29516,7.35625,7.24888,7.35086,1709437,0
+AEG.US,D,20080616,000000,7.34708,7.35625,7.26919,7.33637,1875129,0
+AEG.US,D,20080617,000000,7.4189,7.42344,7.28358,7.31195,2104265,0
+AEG.US,D,20080618,000000,7.15752,7.19773,7.11504,7.17716,2266868,0
+AEG.US,D,20080619,000000,6.94725,7.00389,6.90063,6.97826,2432742,0
+AEG.US,D,20080620,000000,6.81391,6.8498,6.71586,6.8026,3237086,0
+AEG.US,D,20080623,000000,6.68605,6.70054,6.60859,6.6181,1404093,0
+AEG.US,D,20080624,000000,6.58365,6.78271,6.5528,6.71081,1552539,0
+AEG.US,D,20080625,000000,6.79333,6.9415,6.79333,6.86463,2210856,0
+AEG.US,D,20080626,000000,6.88442,6.94725,6.71586,6.74114,3068147,0
+AEG.US,D,20080627,000000,6.78845,6.87174,6.64551,6.69572,2948993,0
+AEG.US,D,20080630,000000,6.77722,6.86463,6.70594,6.72083,3374823,0
+AEG.US,D,20080701,000000,6.5528,6.63395,6.42854,6.58365,3133058,0
+AEG.US,D,20080702,000000,6.66548,6.71081,6.48038,6.51046,2489353,0
+AEG.US,D,20080703,000000,6.7469,6.76239,6.63395,6.72083,2333899,0
+AEG.US,D,20080707,000000,6.58724,6.6181,6.45553,6.50113,1934579,0
+AEG.US,D,20080708,000000,6.39778,6.5474,6.30592,6.5474,3524468,0
+AEG.US,D,20080709,000000,6.65452,6.66891,6.41389,6.4246,2140971,0
+AEG.US,D,20080710,000000,6.5474,6.59195,6.46033,6.55777,2872740,0
+AEG.US,D,20080711,000000,6.38235,6.48569,6.28517,6.39383,3973481,0
+AEG.US,D,20080714,000000,6.44344,6.46419,6.31526,6.33222,3015817,0
+AEG.US,D,20080715,000000,6.04823,6.1575,5.98242,6.01386,3848063,0
+AEG.US,D,20080716,000000,5.94669,6.31191,5.91576,6.30592,2346387,0
+AEG.US,D,20080717,000000,6.33616,6.44344,6.25441,6.41929,2301692,0
+AEG.US,D,20080718,000000,6.5528,6.60859,6.46033,6.59823,3243857,0
+AEG.US,D,20080721,000000,6.75255,6.75255,6.59823,6.6181,1400333,0
+AEG.US,D,20080722,000000,6.36744,6.53574,6.32698,6.53574,2752178,0
+AEG.US,D,20080723,000000,6.65999,6.71586,6.60378,6.69572,3110837,0
+AEG.US,D,20080724,000000,6.64551,6.64551,6.34721,6.38834,2989820,0
+AEG.US,D,20080725,000000,6.19246,6.22888,6.01386,6.05465,5318640,0
+AEG.US,D,20080728,000000,6.01824,6.02922,5.80873,5.82381,3159842,0
+AEG.US,D,20080729,000000,5.83452,5.97334,5.8034,5.97334,4173491,0
+AEG.US,D,20080730,000000,5.97334,6.04446,5.89554,6.04446,2585695,0
+AEG.US,D,20080731,000000,5.96767,6.11054,5.95722,5.98807,2219557,0
+AEG.US,D,20080801,000000,6.10607,6.10607,5.91576,5.94249,2311281,0
+AEG.US,D,20080804,000000,6.16256,6.22417,6.09589,6.16719,2295530,0
+AEG.US,D,20080805,000000,6.40779,6.53095,6.34721,6.53095,2923308,0
+AEG.US,D,20080806,000000,6.48038,6.57275,6.48038,6.57275,2043268,0
+AEG.US,D,20080807,000000,5.96202,6.13212,5.9005,5.94669,3982609,0
+AEG.US,D,20080808,000000,5.76819,6.07558,5.7627,6.05465,2302062,0
+AEG.US,D,20080811,000000,6.11627,6.33222,6.09589,6.25441,2244261,0
+AEG.US,D,20080812,000000,6.3563,6.3563,6.20333,6.25964,2622728,0
+AEG.US,D,20080813,000000,6.16256,6.28114,6.10171,6.20333,2538464,0
+AEG.US,D,20080814,000000,6.08062,6.22888,6.08062,6.20333,1562692,0
+AEG.US,D,20080815,000000,6.1575,6.19246,6.10607,6.16719,2025275,0
+AEG.US,D,20080818,000000,6.17797,6.18372,5.99767,6.04,1109162,0
+AEG.US,D,20080819,000000,5.95722,5.98242,5.84899,5.91576,2602958,0
+AEG.US,D,20080820,000000,5.89057,5.96767,5.82921,5.94669,1927650,0
+AEG.US,D,20080821,000000,5.87076,5.92081,5.83452,5.8856,2055227,0
+AEG.US,D,20080822,000000,6.00409,6.085,6.00409,6.085,1549625,0
+AEG.US,D,20080825,000000,6.02312,6.04,5.85971,5.89554,1479924,0
+AEG.US,D,20080826,000000,5.86536,5.96202,5.84017,5.91576,1507853,0
+AEG.US,D,20080827,000000,5.89057,5.95722,5.87504,5.94249,1455752,0
+AEG.US,D,20080828,000000,6.05971,6.14678,6.04823,6.14165,1651589,0
+AEG.US,D,20080829,000000,6.11054,6.1575,6.02922,6.04446,1599216,0
+AEG.US,D,20080902,000000,6.26992,6.33222,6.19246,6.2341,1893292,0
+AEG.US,D,20080903,000000,6.20333,6.25441,6.15192,6.22417,1531499,0
+AEG.US,D,20080904,000000,6.13212,6.17154,5.85491,5.85971,1850905,0
+AEG.US,D,20080905,000000,5.8184,5.94669,5.77754,5.94669,2254826,0
+AEG.US,D,20080908,000000,6.20839,6.22417,6.04823,6.18808,2330548,0
+AEG.US,D,20080909,000000,6.26478,6.36744,6.08062,6.085,5147951,0
+AEG.US,D,20080910,000000,6.1976,6.21893,6.07051,6.12124,2186370,0
+AEG.US,D,20080911,000000,5.82381,6.08062,5.81301,6.08062,2523161,0
+AEG.US,D,20080912,000000,6.09589,6.21893,6.02312,6.20333,2218108,0
+AEG.US,D,20080915,000000,5.40338,5.62371,5.40338,5.44975,5299544,0
+AEG.US,D,20080916,000000,5.0703,5.31632,5.01391,5.25481,5724298,0
+AEG.US,D,20080917,000000,5.03963,5.12171,4.72179,4.76788,7540130,0
+AEG.US,D,20080918,000000,4.91143,5.00886,4.43977,4.91143,13065411,0
+AEG.US,D,20080919,000000,5.5728,5.7214,5.22927,5.63947,5360230,0
+AEG.US,D,20080922,000000,5.70093,5.84411,5.465,5.50057,2868819,0
+AEG.US,D,20080923,000000,5.39311,5.5063,5.11657,5.16259,3105573,0
+AEG.US,D,20080924,000000,5.39311,5.51685,5.17288,5.19841,2437799,0
+AEG.US,D,20080925,000000,5.38856,5.78241,5.37271,5.65482,3738737,0
+AEG.US,D,20080926,000000,5.58772,5.67522,5.22927,5.37271,3186481,0
+AEG.US,D,20080929,000000,5.12677,5.12677,4.43471,4.57808,5046468,0
+AEG.US,D,20080930,000000,4.42949,4.5372,4.41415,4.50138,5113627,0
+AEG.US,D,20081001,000000,4.24473,4.48595,4.22966,4.38339,4533473,0
+AEG.US,D,20081002,000000,4.38339,4.45519,4.27567,4.27567,3974664,0
+AEG.US,D,20081003,000000,4.10137,4.563,4.09116,4.2551,3717308,0
+AEG.US,D,20081006,000000,3.52209,3.72217,3.2812,3.40931,3146812,0
+AEG.US,D,20081007,000000,3.57342,3.57342,2.81956,2.92729,3235847,0
+AEG.US,D,20081008,000000,2.92231,3.05042,2.70191,2.81459,3941919,0
+AEG.US,D,20081009,000000,2.99917,3.1273,2.69155,2.71715,3279743,0
+AEG.US,D,20081010,000000,2.56867,2.63506,2.33267,2.57363,3236647,0
+AEG.US,D,20081013,000000,2.61468,2.87099,2.60962,2.84544,2790832,0
+AEG.US,D,20081014,000000,3.26072,3.52722,3.15283,3.31709,4559233,0
+AEG.US,D,20081015,000000,2.95291,2.95822,2.67098,2.71715,2171609,0
+AEG.US,D,20081016,000000,2.7582,2.79396,2.53275,2.79396,1927362,0
+AEG.US,D,20081017,000000,2.50687,2.7582,2.466,2.64553,2894352,0
+AEG.US,D,20081020,000000,2.6661,2.88118,2.64038,2.81459,1366285,0
+AEG.US,D,20081021,000000,2.81459,2.84022,2.67611,2.68134,1773576,0
+AEG.US,D,20081022,000000,2.65555,2.72231,2.44543,2.51209,1419790,0
+AEG.US,D,20081023,000000,2.466,2.66061,2.466,2.56341,2687492,0
+AEG.US,D,20081024,000000,2.20968,2.63019,2.20968,2.54294,8281520,0
+AEG.US,D,20081027,000000,2.31208,2.32237,2.07618,2.17883,3293155,0
+AEG.US,D,20081028,000000,1.8766,2.21474,1.86092,2.21474,5311521,0
+AEG.US,D,20081029,000000,2.07618,2.11217,1.93281,1.96366,9483654,0
+AEG.US,D,20081030,000000,2.14285,2.1533,1.89169,1.99417,3660194,0
+AEG.US,D,20081031,000000,2.00437,2.19923,1.9532,2.10703,2721392,0
+AEG.US,D,20081103,000000,1.99417,2.09168,1.96366,2.02529,4175576,0
+AEG.US,D,20081104,000000,2.21474,2.71715,2.18406,2.50687,5197311,0
+AEG.US,D,20081105,000000,2.66061,2.85564,2.50687,2.50687,3320264,0
+AEG.US,D,20081106,000000,2.56867,2.63506,2.45571,2.47106,2914787,0
+AEG.US,D,20081107,000000,2.57363,2.86592,2.54801,2.86592,2512799,0
+AEG.US,D,20081110,000000,2.74802,2.86078,2.68134,2.75315,2293849,0
+AEG.US,D,20081111,000000,2.61468,2.63506,2.48142,2.56867,1600529,0
+AEG.US,D,20081112,000000,2.47611,2.48648,2.33788,2.39941,1457712,0
+AEG.US,D,20081113,000000,2.33788,2.66061,2.26085,2.64553,2001286,0
+AEG.US,D,20081114,000000,2.4917,2.59925,2.43026,2.46075,2141160,0
+AEG.US,D,20081117,000000,2.28655,2.3174,2.1275,2.20446,2175506,0
+AEG.US,D,20081118,000000,2.14285,2.30703,2.11731,2.24551,1497531,0
+AEG.US,D,20081119,000000,2.17369,2.21997,1.94284,1.96366,2551693,0
+AEG.US,D,20081120,000000,1.9173,2.00968,1.79425,1.79965,2446204,0
+AEG.US,D,20081121,000000,1.78413,1.79965,1.60992,1.79425,2557989,0
+AEG.US,D,20081124,000000,1.88679,2.27113,1.86614,2.1275,2330376,0
+AEG.US,D,20081125,000000,2.24037,2.27602,2.10188,2.19923,2047984,0
+AEG.US,D,20081126,000000,2.16359,2.3839,2.14285,2.37876,1546277,0
+AEG.US,D,20081128,000000,2.38904,2.4198,2.33267,2.3839,909672,0
+AEG.US,D,20081201,000000,2.20446,2.20968,2.09692,2.13281,1984527,0
+AEG.US,D,20081202,000000,2.24037,2.39941,2.18406,2.37362,1562563,0
+AEG.US,D,20081203,000000,2.21997,2.48142,2.17883,2.46075,1498146,0
+AEG.US,D,20081204,000000,2.53275,2.6661,2.51209,2.57363,2198547,0
+AEG.US,D,20081205,000000,2.53275,2.70697,2.51209,2.70697,2124993,0
+AEG.US,D,20081208,000000,3.00946,3.21435,2.96833,3.17862,3313614,0
+AEG.US,D,20081209,000000,3.24007,3.5375,3.17862,3.35806,3141900,0
+AEG.US,D,20081210,000000,3.57847,3.81952,3.56827,3.7783,3342393,0
+AEG.US,D,20081211,000000,3.47598,3.57847,3.35806,3.35806,3683933,0
+AEG.US,D,20081212,000000,3.21435,3.48626,3.19397,3.48626,2223715,0
+AEG.US,D,20081215,000000,3.33228,3.38892,3.22987,3.29148,2178115,0
+AEG.US,D,20081216,000000,3.24007,3.66056,3.22465,3.66056,2991661,0
+AEG.US,D,20081217,000000,3.32739,3.56827,3.29148,3.56827,3080522,0
+AEG.US,D,20081218,000000,3.47092,3.63477,3.37333,3.39388,1973272,0
+AEG.US,D,20081219,000000,3.43509,3.5375,3.43509,3.47598,1595640,0
+AEG.US,D,20081222,000000,3.41453,3.42987,3.24529,3.32206,1727934,0
+AEG.US,D,20081223,000000,3.38892,3.44521,3.33228,3.37333,1749159,0
+AEG.US,D,20081224,000000,3.50666,3.50666,3.17331,3.2812,609362,0
+AEG.US,D,20081226,000000,3.09652,3.3992,3.09652,3.34264,1066205,0
+AEG.US,D,20081229,000000,3.24007,3.26072,3.10142,3.12225,1400778,0
+AEG.US,D,20081230,000000,3.11701,3.34769,3.09652,3.33749,1961244,0
+AEG.US,D,20081231,000000,3.17862,3.35806,3.10142,3.10142,2411538,0
+AEG.US,D,20090102,000000,3.22987,3.35292,3.17862,3.33228,1749685,0
+AEG.US,D,20090105,000000,3.3632,3.57342,3.34264,3.50169,1487681,0
+AEG.US,D,20090106,000000,3.60409,4.10137,3.58883,3.69631,1280732,0
+AEG.US,D,20090107,000000,3.7118,3.74257,3.54256,3.57342,966695,0
+AEG.US,D,20090108,000000,3.55791,3.64,3.49645,3.64,1287971,0
+AEG.US,D,20090109,000000,3.69132,3.70161,3.55791,3.66562,1216815,0
+AEG.US,D,20090112,000000,3.56312,3.56312,3.44521,3.51179,1176556,0
+AEG.US,D,20090113,000000,3.28616,3.38369,3.24007,3.28616,1321833,0
+AEG.US,D,20090114,000000,3.09131,3.10142,2.84544,2.92231,1668599,0
+AEG.US,D,20090115,000000,2.79917,2.85068,2.59925,2.76841,2701365,0
+AEG.US,D,20090116,000000,2.87099,2.8864,2.71219,2.83515,1355288,0
+AEG.US,D,20090120,000000,2.48648,2.52231,2.36866,2.39418,2165042,0
+AEG.US,D,20090121,000000,2.36866,2.6661,2.34294,2.6661,2853363,0
+AEG.US,D,20090122,000000,2.34294,2.51209,2.32237,2.44543,2908897,0
+AEG.US,D,20090123,000000,2.3019,2.31208,2.1275,2.29162,4273150,0
+AEG.US,D,20090126,000000,2.68648,2.80938,2.54801,2.61468,2943027,0
+AEG.US,D,20090127,000000,2.65067,2.6966,2.59925,2.69155,1716518,0
+AEG.US,D,20090128,000000,2.94803,3.07588,2.9325,3.07091,1572718,0
+AEG.US,D,20090129,000000,2.78392,2.87099,2.63019,2.87099,2655646,0
+AEG.US,D,20090130,000000,2.76351,2.86592,2.65555,2.65555,4673760,0
+AEG.US,D,20090202,000000,2.58383,2.64553,2.53772,2.60439,2143216,0
+AEG.US,D,20090203,000000,2.65555,2.74802,2.59925,2.74287,1501623,0
+AEG.US,D,20090204,000000,2.71715,2.78898,2.58383,2.59925,1621168,0
+AEG.US,D,20090205,000000,2.56867,2.67098,2.50687,2.65555,1532396,0
+AEG.US,D,20090206,000000,2.73781,2.94803,2.73781,2.89138,1655679,0
+AEG.US,D,20090209,000000,3.01434,3.07091,2.96309,3.02986,1071289,0
+AEG.US,D,20090210,000000,2.88118,2.9325,2.51209,2.59403,4017545,0
+AEG.US,D,20090211,000000,2.64038,2.65555,2.51715,2.56341,3173449,0
+AEG.US,D,20090212,000000,2.51209,2.69155,2.47106,2.66061,8413532,0
+AEG.US,D,20090213,000000,2.57885,2.63506,2.54801,2.56867,2191933,0
+AEG.US,D,20090217,000000,2.18912,2.18912,2.05073,2.05578,3250600,0
+AEG.US,D,20090218,000000,2.20446,2.20446,2.06607,2.11731,2915599,0
+AEG.US,D,20090219,000000,2.25562,2.266,2.17369,2.19923,4446511,0
+AEG.US,D,20090220,000000,2.04044,2.20446,2.04044,2.19923,7173512,0
+AEG.US,D,20090223,000000,2.15835,2.15835,1.97377,1.9891,6962815,0
+AEG.US,D,20090224,000000,1.79965,2.06092,1.75842,2.05073,4856815,0
+AEG.US,D,20090225,000000,1.86092,1.88158,1.70727,1.8353,2737993,0
+AEG.US,D,20090226,000000,2.02005,2.10188,1.9071,1.9071,2761736,0
+AEG.US,D,20090227,000000,1.77908,1.89682,1.75842,1.80976,2262454,0
+AEG.US,D,20090302,000000,1.68157,1.69184,1.53306,1.55335,4437076,0
+AEG.US,D,20090303,000000,1.5944,1.59955,1.45078,1.48163,4749951,0
+AEG.US,D,20090304,000000,1.57393,1.5944,1.49193,1.52782,4273542,0
+AEG.US,D,20090305,000000,1.33287,1.36364,1.24066,1.26141,2352705,0
+AEG.US,D,20090306,000000,1.28693,1.32276,1.19456,1.24066,2912740,0
+AEG.US,D,20090309,000000,1.18951,1.27641,1.15352,1.17914,3174999,0
+AEG.US,D,20090310,000000,1.31247,1.66108,1.30219,1.59955,4311209,0
+AEG.US,D,20090311,000000,1.62012,1.66648,1.44592,1.47152,3942029,0
+AEG.US,D,20090312,000000,1.50743,1.69184,1.4663,1.6867,3789476,0
+AEG.US,D,20090313,000000,1.6969,1.72775,1.57393,1.66108,2251500,0
+AEG.US,D,20090316,000000,1.69184,1.7328,1.5585,1.62012,2816040,0
+AEG.US,D,20090317,000000,1.64574,1.6969,1.5944,1.69184,2244927,0
+AEG.US,D,20090318,000000,1.62508,1.85577,1.60992,1.82519,1745362,0
+AEG.US,D,20090319,000000,2.12254,2.13281,1.89169,1.90206,2339020,0
+AEG.US,D,20090320,000000,2.01482,2.05073,1.86092,1.86092,1946907,0
+AEG.US,D,20090323,000000,2.3276,2.57363,2.28655,2.54801,2794610,0
+AEG.US,D,20090324,000000,2.24037,2.3019,2.15835,2.17883,2193645,0
+AEG.US,D,20090325,000000,2.36341,2.46075,2.23522,2.35835,1715252,0
+AEG.US,D,20090326,000000,2.45571,2.54801,2.3839,2.54801,3005110,0
+AEG.US,D,20090327,000000,2.25562,2.27602,2.20968,2.21474,1490949,0
+AEG.US,D,20090330,000000,2.02005,2.03538,1.88679,1.91233,1010741,0
+AEG.US,D,20090331,000000,1.9173,2.04044,1.8766,1.96864,1872271,0
+AEG.US,D,20090401,000000,1.88158,2.14816,1.87129,2.11217,1475327,0
+AEG.US,D,20090402,000000,2.29684,2.39418,2.28655,2.34817,1460882,0
+AEG.US,D,20090403,000000,2.23522,2.33788,2.17883,2.3019,839230,0
+AEG.US,D,20090406,000000,2.1533,2.31208,2.12254,2.31208,1048342,0
+AEG.US,D,20090407,000000,2.07618,2.11731,2.04558,2.04558,1122258,0
+AEG.US,D,20090408,000000,2.1533,2.17883,2.09168,2.15835,992007,0
+AEG.US,D,20090409,000000,2.25057,2.30703,2.21474,2.30703,1153650,0
+AEG.US,D,20090413,000000,2.33267,2.40438,2.02529,2.37876,954780,0
+AEG.US,D,20090414,000000,2.28133,2.37362,2.24551,2.27113,1360580,0
+AEG.US,D,20090415,000000,2.26085,2.40952,2.24551,2.40952,848673,0
+AEG.US,D,20090416,000000,2.38904,2.43522,2.33267,2.36341,980242,0
+AEG.US,D,20090417,000000,2.39941,2.44543,2.35835,2.40952,1457224,0
+AEG.US,D,20090420,000000,2.21997,2.22503,2.0712,2.07618,1842025,0
+AEG.US,D,20090421,000000,2.00437,2.15835,1.9891,2.14285,2520903,0
+AEG.US,D,20090422,000000,2.05578,2.16359,2.05073,2.07618,1412656,0
+AEG.US,D,20090423,000000,2.11217,2.13281,2.05578,2.1275,1126252,0
+AEG.US,D,20090424,000000,2.18912,2.27602,2.14816,2.27602,1307275,0
+AEG.US,D,20090427,000000,2.08672,2.14285,2.06607,2.11217,1107286,0
+AEG.US,D,20090428,000000,2.06092,2.16359,2.04044,2.14285,1352671,0
+AEG.US,D,20090429,000000,2.21474,2.29162,2.20446,2.24037,2577840,0
+AEG.US,D,20090430,000000,2.64553,2.70697,2.43522,2.43522,8963144,0
+AEG.US,D,20090501,000000,2.53772,2.59925,2.17883,2.59925,2769073,0
+AEG.US,D,20090504,000000,2.81459,3.07588,2.80938,3.07588,4088808,0
+AEG.US,D,20090505,000000,2.90681,3.03508,2.84544,2.97355,3066808,0
+AEG.US,D,20090506,000000,2.95822,3.06063,2.86078,3.05042,3373909,0
+AEG.US,D,20090507,000000,3.09652,3.13748,2.8967,2.99405,2853713,0
+AEG.US,D,20090508,000000,3.30175,3.52722,3.20424,3.52722,2272526,0
+AEG.US,D,20090511,000000,3.19397,3.20424,3.1068,3.1068,1834751,0
+AEG.US,D,20090512,000000,3.14777,3.17331,3.02471,3.1632,1389541,0
+AEG.US,D,20090513,000000,2.74802,2.76351,2.67098,2.71219,2122746,0
+AEG.US,D,20090514,000000,2.86078,2.90681,2.82985,2.84022,1470484,0
+AEG.US,D,20090515,000000,2.88118,2.9325,2.7582,2.78392,1103847,0
+AEG.US,D,20090518,000000,3.04007,3.22987,3.03508,3.22987,1795371,0
+AEG.US,D,20090519,000000,3.20424,3.34264,3.18368,3.27092,1854984,0
+AEG.US,D,20090520,000000,3.31709,3.37333,3.21959,3.25043,1515541,0
+AEG.US,D,20090521,000000,3.15798,3.27092,3.15798,3.20424,1433475,0
+AEG.US,D,20090522,000000,3.31709,3.32739,3.22987,3.23475,1044344,0
+AEG.US,D,20090526,000000,3.11178,3.3632,3.11178,3.34264,1046784,0
+AEG.US,D,20090527,000000,3.30175,3.33749,3.18368,3.20424,2058298,0
+AEG.US,D,20090528,000000,3.25043,3.27092,3.13242,3.25043,983759,0
+AEG.US,D,20090529,000000,3.2554,3.27588,3.12225,3.21435,1037280,0
+AEG.US,D,20090601,000000,3.26585,3.33228,3.2554,3.30682,910882,0
+AEG.US,D,20090602,000000,3.26585,3.40931,3.2554,3.40931,2141414,0
+AEG.US,D,20090603,000000,3.2812,3.29148,3.1889,3.25043,1012607,0
+AEG.US,D,20090604,000000,3.2812,3.44007,3.24529,3.44007,1011082,0
+AEG.US,D,20090605,000000,3.54769,3.56312,3.38369,3.3992,1125130,0
+AEG.US,D,20090608,000000,3.34769,3.38892,3.29148,3.37333,692464,0
+AEG.US,D,20090609,000000,3.41959,3.46055,3.37333,3.45043,736699,0
+AEG.US,D,20090610,000000,3.47598,3.48626,3.31709,3.38892,1132859,0
+AEG.US,D,20090611,000000,3.38892,3.49148,3.37845,3.40425,1019546,0
+AEG.US,D,20090612,000000,3.36836,3.41453,3.34769,3.38369,919647,0
+AEG.US,D,20090615,000000,3.19903,3.19903,3.05042,3.1068,1499816,0
+AEG.US,D,20090616,000000,3.02986,3.04538,2.8967,2.8967,1439726,0
+AEG.US,D,20090617,000000,2.87621,2.8967,2.76841,2.83515,1782348,0
+AEG.US,D,20090618,000000,2.9325,3.05566,2.90681,3.00423,2086338,0
+AEG.US,D,20090619,000000,3.04538,3.20424,2.97355,3.20424,1413828,0
+AEG.US,D,20090622,000000,2.86078,2.86592,2.74802,2.77364,2189815,0
+AEG.US,D,20090623,000000,2.78392,2.85068,2.68134,2.74802,2560448,0
+AEG.US,D,20090624,000000,2.8967,2.98384,2.88118,2.8967,1493148,0
+AEG.US,D,20090625,000000,2.82985,3.02986,2.81459,3.02986,3332672,0
+AEG.US,D,20090626,000000,3.07091,3.09131,3.01959,3.06575,1180344,0
+AEG.US,D,20090629,000000,3.07588,3.1428,3.06575,3.1273,825104,0
+AEG.US,D,20090630,000000,3.22987,3.22987,3.1068,3.15798,1794651,0
+AEG.US,D,20090701,000000,3.24007,3.31179,3.22987,3.2554,1051574,0
+AEG.US,D,20090702,000000,3.15283,3.15798,3.02986,3.09652,1031691,0
+AEG.US,D,20090706,000000,2.92231,2.95822,2.87621,2.95822,987430,0
+AEG.US,D,20090707,000000,2.92231,2.94272,2.78392,2.79396,1004670,0
+AEG.US,D,20090708,000000,2.80938,2.80938,2.6661,2.73781,1657734,0
+AEG.US,D,20090709,000000,2.82985,2.82985,2.76841,2.79917,992705,0
+AEG.US,D,20090710,000000,2.6661,2.72753,2.63019,2.68134,1138071,0
+AEG.US,D,20090713,000000,2.76351,2.8864,2.74287,2.87099,847027,0
+AEG.US,D,20090714,000000,2.94272,2.96309,2.8864,2.90174,682988,0
+AEG.US,D,20090715,000000,3.08119,3.19903,3.08119,3.1632,1156670,0
+AEG.US,D,20090716,000000,3.24529,3.29148,3.18368,3.26072,1175856,0
+AEG.US,D,20090717,000000,3.24007,3.26585,3.1889,3.21959,844480,0
+AEG.US,D,20090720,000000,3.34769,3.38369,3.33228,3.37845,953938,0
+AEG.US,D,20090721,000000,3.46055,3.47598,3.31179,3.36836,1295891,0
+AEG.US,D,20090722,000000,3.29148,3.39388,3.28616,3.33749,855957,0
+AEG.US,D,20090723,000000,3.40425,3.57847,3.40425,3.53228,2072854,0
+AEG.US,D,20090724,000000,3.51179,3.56827,3.47092,3.52722,865187,0
+AEG.US,D,20090727,000000,3.61943,3.65534,3.54769,3.57847,1505379,0
+AEG.US,D,20090728,000000,3.44007,3.49148,3.34264,3.44521,1233271,0
+AEG.US,D,20090729,000000,3.50169,3.51179,3.42481,3.46055,1180549,0
+AEG.US,D,20090730,000000,3.56827,3.66056,3.5375,3.59911,1521896,0
+AEG.US,D,20090731,000000,3.7118,3.80907,3.66562,3.79896,1586739,0
+AEG.US,D,20090803,000000,3.96306,4.05013,3.94258,4.03469,1482797,0
+AEG.US,D,20090804,000000,4.03469,4.08088,3.99391,4.05013,1303925,0
+AEG.US,D,20090805,000000,4.14233,4.14233,3.99391,4.10137,1559285,0
+AEG.US,D,20090806,000000,4.18851,4.20899,4.09116,4.15269,1471334,0
+AEG.US,D,20090807,000000,4.27567,4.32177,4.21928,4.2653,1876326,0
+AEG.US,D,20090810,000000,4.21928,4.327,4.20395,4.27567,1063090,0
+AEG.US,D,20090811,000000,4.00411,4.07078,3.97839,3.99879,2476318,0
+AEG.US,D,20090812,000000,3.98371,4.21405,3.9682,4.20899,1530111,0
+AEG.US,D,20090813,000000,3.90144,3.97839,3.86057,3.94763,3456066,0
+AEG.US,D,20090814,000000,3.88104,3.8862,3.76818,3.86057,2553727,0
+AEG.US,D,20090817,000000,3.66562,3.67076,3.5837,3.6298,1936069,0
+AEG.US,D,20090818,000000,3.66562,3.79381,3.66562,3.78859,1352983,0
+AEG.US,D,20090819,000000,3.72714,3.83477,3.7118,3.78859,1621321,0
+AEG.US,D,20090820,000000,3.77325,3.8143,3.75781,3.78378,1230243,0
+AEG.US,D,20090821,000000,3.88104,3.93734,3.87076,3.92699,1843914,0
+AEG.US,D,20090824,000000,3.95285,3.9886,3.86553,3.87076,1103036,0
+AEG.US,D,20090825,000000,4.00924,4.02966,3.94258,3.94763,1474214,0
+AEG.US,D,20090826,000000,3.97325,3.99391,3.91165,3.97325,1188605,0
+AEG.US,D,20090827,000000,3.90658,3.96306,3.80409,3.94763,1040369,0
+AEG.US,D,20090828,000000,3.97839,3.98371,3.84506,3.89631,1015836,0
+AEG.US,D,20090831,000000,3.82466,3.86553,3.80409,3.86553,877884,0
+AEG.US,D,20090901,000000,3.76818,3.85029,3.60932,3.62449,1529127,0
+AEG.US,D,20090902,000000,3.47598,3.56312,3.45043,3.50169,1811788,0
+AEG.US,D,20090903,000000,3.65028,3.67076,3.54769,3.60932,1511005,0
+AEG.US,D,20090904,000000,3.64505,3.72217,3.61428,3.70161,1030017,0
+AEG.US,D,20090908,000000,3.85029,3.85526,3.78859,3.85029,1068600,0
+AEG.US,D,20090909,000000,3.85029,3.92202,3.82971,3.90144,1024867,0
+AEG.US,D,20090910,000000,3.92202,4.00924,3.8862,3.99879,867237,0
+AEG.US,D,20090911,000000,3.95285,3.96306,3.86553,3.90144,773087,0
+AEG.US,D,20090914,000000,3.78378,3.90144,3.78378,3.90144,755031,0
+AEG.US,D,20090915,000000,3.95285,4.00924,3.90144,3.99391,1002492,0
+AEG.US,D,20090916,000000,4.21928,4.2653,4.15766,4.26041,1998257,0
+AEG.US,D,20090917,000000,4.19864,4.2911,4.17833,4.21928,1100801,0
+AEG.US,D,20090918,000000,4.2653,4.28604,4.20395,4.27567,1210695,0
+AEG.US,D,20090921,000000,4.17833,4.2551,4.1629,4.20899,1342100,0
+AEG.US,D,20090922,000000,4.33728,4.34749,4.29615,4.32177,736001,0
+AEG.US,D,20090923,000000,4.33728,4.38339,4.22433,4.22433,1063300,0
+AEG.US,D,20090924,000000,4.34749,4.37318,4.11149,4.1629,2188816,0
+AEG.US,D,20090925,000000,4.15269,4.19864,4.07078,4.12184,1211715,0
+AEG.US,D,20090928,000000,4.1629,4.26041,4.15766,4.2551,667167,0
+AEG.US,D,20090929,000000,4.26041,4.30146,4.22433,4.24473,1185623,0
+AEG.US,D,20090930,000000,4.3576,4.3886,4.2653,4.33728,1575651,0
+AEG.US,D,20091001,000000,4.31681,4.32177,4.10669,4.11687,1154887,0
+AEG.US,D,20091002,000000,3.8862,4.15269,3.86057,4.0245,1381734,0
+AEG.US,D,20091005,000000,3.9886,4.11149,3.95792,4.08603,1697286,0
+AEG.US,D,20091006,000000,4.25021,4.36291,4.23984,4.31681,1782970,0
+AEG.US,D,20091007,000000,4.2653,4.30146,4.20395,4.23463,816553,0
+AEG.US,D,20091008,000000,4.39889,4.42949,4.34749,4.3886,1544839,0
+AEG.US,D,20091009,000000,4.3576,4.39367,4.34749,4.3886,750613,0
+AEG.US,D,20091012,000000,4.5372,4.59872,4.50652,4.54244,1082383,0
+AEG.US,D,20091013,000000,4.59872,4.6193,4.50138,4.55263,1115620,0
+AEG.US,D,20091014,000000,4.73704,4.73704,4.67053,4.73182,1364571,0
+AEG.US,D,20091015,000000,4.67053,4.76265,4.6654,4.71655,1384674,0
+AEG.US,D,20091016,000000,4.50652,4.53223,4.4449,4.49101,1476128,0
+AEG.US,D,20091019,000000,4.5372,4.59367,4.50138,4.58339,1182299,0
+AEG.US,D,20091020,000000,4.55263,4.55263,4.43471,4.47576,1094126,0
+AEG.US,D,20091021,000000,4.42949,4.54244,4.38339,4.38339,2693099,0
+AEG.US,D,20091022,000000,4.40395,4.50652,4.3576,4.49617,2178172,0
+AEG.US,D,20091023,000000,4.50138,4.51664,4.36813,4.40395,1360799,0
+AEG.US,D,20091026,000000,4.21928,4.28082,4.01944,4.05013,3411848,0
+AEG.US,D,20091027,000000,3.9886,4.01944,3.85526,3.88104,2421644,0
+AEG.US,D,20091028,000000,3.76312,3.82971,3.59911,3.60932,2527328,0
+AEG.US,D,20091029,000000,3.93734,4.00924,3.90658,3.9682,2152649,0
+AEG.US,D,20091030,000000,3.78859,3.8143,3.59911,3.61428,2396363,0
+AEG.US,D,20091102,000000,3.5837,3.7118,3.51703,3.62449,3792651,0
+AEG.US,D,20091103,000000,3.51179,3.61428,3.49645,3.61428,2996941,0
+AEG.US,D,20091104,000000,3.82971,3.86553,3.75268,3.76312,2638955,0
+AEG.US,D,20091105,000000,3.8143,3.85029,3.74763,3.82466,1347035,0
+AEG.US,D,20091106,000000,3.72714,3.80907,3.71686,3.79896,1250426,0
+AEG.US,D,20091109,000000,3.9886,4.07582,3.97325,4.06016,1612603,0
+AEG.US,D,20091110,000000,4.00411,4.06555,3.99879,4.05013,1005896,0
+AEG.US,D,20091111,000000,4.18851,4.20395,4.127,4.16812,1127263,0
+AEG.US,D,20091112,000000,4.00411,4.01439,3.81952,3.85029,2016985,0
+AEG.US,D,20091113,000000,3.88104,3.91165,3.8143,3.89631,1343987,0
+AEG.US,D,20091116,000000,3.95285,3.99879,3.91679,3.96306,2882313,0
+AEG.US,D,20091117,000000,3.94258,3.97839,3.89116,3.96306,1420548,0
+AEG.US,D,20091118,000000,3.89631,3.92699,3.86553,3.91165,972120,0
+AEG.US,D,20091119,000000,3.82466,3.82971,3.71686,3.77325,1080189,0
+AEG.US,D,20091120,000000,3.67589,3.7118,3.65028,3.69132,926415,0
+AEG.US,D,20091123,000000,3.79381,3.84506,3.74257,3.75268,1414606,0
+AEG.US,D,20091124,000000,3.83477,3.86057,3.79381,3.83477,1358332,0
+AEG.US,D,20091125,000000,3.83983,3.8862,3.79896,3.8862,1087228,0
+AEG.US,D,20091127,000000,3.59911,3.72714,3.59911,3.65028,1016366,0
+AEG.US,D,20091130,000000,3.72714,3.77325,3.64,3.7118,1998885,0
+AEG.US,D,20091201,000000,3.78378,3.82466,3.74257,3.78859,1981351,0
+AEG.US,D,20091202,000000,3.72714,3.79896,3.70668,3.7375,1377143,0
+AEG.US,D,20091203,000000,3.75781,3.78378,3.67076,3.67589,1527930,0
+AEG.US,D,20091204,000000,3.74257,3.76312,3.61943,3.66562,1657366,0
+AEG.US,D,20091207,000000,3.65028,3.66562,3.59372,3.61428,1781669,0
+AEG.US,D,20091208,000000,3.52722,3.53228,3.48626,3.50169,1294318,0
+AEG.US,D,20091209,000000,3.44521,3.47598,3.3632,3.43509,2681701,0
+AEG.US,D,20091210,000000,3.46055,3.48626,3.38369,3.39388,3720364,0
+AEG.US,D,20091211,000000,3.40425,3.40931,3.35292,3.37845,3288382,0
+AEG.US,D,20091214,000000,3.35806,3.37333,3.32206,3.33228,5080137,0
+AEG.US,D,20091215,000000,3.2554,3.27588,3.22465,3.24007,5601866,0
+AEG.US,D,20091216,000000,3.3632,3.38369,3.32739,3.33228,10068227,0
+AEG.US,D,20091217,000000,3.2812,3.29148,3.17331,3.20424,2518345,0
+AEG.US,D,20091218,000000,3.17862,3.20424,3.09652,3.1428,1513167,0
+AEG.US,D,20091221,000000,3.1632,3.21435,3.15283,3.17862,1174624,0
+AEG.US,D,20091222,000000,3.22465,3.26585,3.21435,3.25043,869073,0
+AEG.US,D,20091223,000000,3.33228,3.34769,3.29148,3.34769,1137853,0
+AEG.US,D,20091224,000000,3.42481,3.42481,3.32206,3.33228,330370,0
+AEG.US,D,20091228,000000,3.38892,3.38892,3.33749,3.35292,1068632,0
+AEG.US,D,20091229,000000,3.41453,3.41959,3.3632,3.36836,1000290,0
+AEG.US,D,20091230,000000,3.32206,3.33228,3.30175,3.32206,830043,0
+AEG.US,D,20091231,000000,3.44007,3.44007,3.28616,3.28616,1008113,0
+AEG.US,D,20100104,000000,3.46586,3.54769,3.46055,3.50169,1725301,0
+AEG.US,D,20100105,000000,3.53228,3.55791,3.48104,3.52722,1283324,0
+AEG.US,D,20100106,000000,3.50169,3.52209,3.48104,3.51179,774610,0
+AEG.US,D,20100107,000000,3.49645,3.59911,3.47598,3.59372,1555334,0
+AEG.US,D,20100108,000000,3.65028,3.71686,3.65028,3.7118,1192449,0
+AEG.US,D,20100111,000000,3.72217,3.7322,3.64505,3.67589,1131683,0
+AEG.US,D,20100112,000000,3.65534,3.68618,3.60409,3.65534,1286968,0
+AEG.US,D,20100113,000000,3.67076,3.68104,3.61943,3.68104,1184904,0
+AEG.US,D,20100114,000000,3.65028,3.67589,3.62449,3.66056,613200,0
+AEG.US,D,20100115,000000,3.60409,3.60409,3.50169,3.56312,1883236,0
+AEG.US,D,20100119,000000,3.4555,3.54256,3.4555,3.5375,1240272,0
+AEG.US,D,20100120,000000,3.42481,3.42481,3.30682,3.3632,1440321,0
+AEG.US,D,20100121,000000,3.32739,3.34264,3.1068,3.11178,2814429,0
+AEG.US,D,20100122,000000,3.14777,3.19903,3.06063,3.08119,2298575,0
+AEG.US,D,20100125,000000,3.21435,3.22987,3.13242,3.14777,1198735,0
+AEG.US,D,20100126,000000,3.1068,3.18368,3.08625,3.11178,833207,0
+AEG.US,D,20100127,000000,3.11701,3.1632,3.09131,3.1632,1127362,0
+AEG.US,D,20100128,000000,3.1632,3.16842,3.05566,3.08625,1719394,0
+AEG.US,D,20100129,000000,3.11178,3.14777,3.02471,3.03508,1613193,0
+AEG.US,D,20100201,000000,3.1632,3.2093,3.15283,3.19397,952836,0
+AEG.US,D,20100202,000000,3.2554,3.32739,3.23475,3.31179,1017575,0
+AEG.US,D,20100203,000000,3.28616,3.31179,3.24529,3.26585,1030050,0
+AEG.US,D,20100204,000000,3.19903,3.19903,3.02986,3.02986,1788666,0
+AEG.US,D,20100205,000000,2.9889,3.01434,2.81956,2.9325,2430013,0
+AEG.US,D,20100208,000000,2.86078,2.92729,2.81956,2.82497,1201810,0
+AEG.US,D,20100209,000000,2.9889,3.09131,2.94272,3.04538,2541370,0
+AEG.US,D,20100210,000000,3.06063,3.09652,3.01434,3.07588,964304,0
+AEG.US,D,20100211,000000,3.01959,3.08119,2.97355,3.07091,1016834,0
+AEG.US,D,20100212,000000,2.95822,3.03508,2.9325,3.03508,921345,0
+AEG.US,D,20100216,000000,3.04538,3.13242,3.02471,3.11178,1156540,0
+AEG.US,D,20100217,000000,3.1273,3.15283,3.10142,3.11701,624899,0
+AEG.US,D,20100218,000000,3.08119,3.15798,3.07588,3.15283,767043,0
+AEG.US,D,20100219,000000,3.05042,3.10142,3.04007,3.10142,702142,0
+AEG.US,D,20100222,000000,3.09652,3.11178,3.08119,3.09131,553492,0
+AEG.US,D,20100223,000000,3.05042,3.07588,2.9889,2.9889,564486,0
+AEG.US,D,20100224,000000,3.02986,3.07588,2.99917,3.03508,608703,0
+AEG.US,D,20100225,000000,3.07091,3.11178,3.04538,3.11178,820704,0
+AEG.US,D,20100226,000000,3.17862,3.24529,3.1273,3.22987,1341670,0
+AEG.US,D,20100301,000000,3.22987,3.26072,3.21959,3.2554,1066855,0
+AEG.US,D,20100302,000000,3.33228,3.34264,3.28616,3.32206,1116295,0
+AEG.US,D,20100303,000000,3.31709,3.34769,3.30175,3.30175,988427,0
+AEG.US,D,20100304,000000,3.30175,3.31179,3.24007,3.27092,1019348,0
+AEG.US,D,20100305,000000,3.32739,3.42987,3.32206,3.41453,1023034,0
+AEG.US,D,20100308,000000,3.3632,3.38892,3.33228,3.35292,835474,0
+AEG.US,D,20100309,000000,3.33749,3.38369,3.33228,3.35292,500714,0
+AEG.US,D,20100310,000000,3.38892,3.44007,3.38369,3.40931,3822772,0
+AEG.US,D,20100311,000000,3.41453,3.44521,3.39388,3.44007,2310585,0
+AEG.US,D,20100312,000000,3.47092,3.48104,3.41959,3.45043,1725334,0
+AEG.US,D,20100315,000000,3.37845,3.39388,3.32739,3.38369,3757439,0
+AEG.US,D,20100316,000000,3.38892,3.42987,3.36836,3.41959,3563077,0
+AEG.US,D,20100317,000000,3.44007,3.48626,3.43509,3.46586,1749860,0
+AEG.US,D,20100318,000000,3.42987,3.43509,3.3632,3.38892,2718041,0
+AEG.US,D,20100319,000000,3.37845,3.38892,3.32206,3.33228,4495420,0
+AEG.US,D,20100322,000000,3.27092,3.35806,3.27092,3.35806,2575548,0
+AEG.US,D,20100323,000000,3.40931,3.46055,3.39388,3.4555,1065083,0
+AEG.US,D,20100324,000000,3.38892,3.40931,3.36836,3.37845,2689086,0
+AEG.US,D,20100325,000000,3.46055,3.46586,3.38892,3.38892,2344642,0
+AEG.US,D,20100326,000000,3.44007,3.49645,3.42987,3.47598,2750453,0
+AEG.US,D,20100329,000000,3.51179,3.52722,3.49645,3.51703,611986,0
+AEG.US,D,20100330,000000,3.51703,3.51703,3.41453,3.47598,1404415,0
+AEG.US,D,20100331,000000,3.47598,3.52722,3.45043,3.49148,892499,0
+AEG.US,D,20100401,000000,3.55285,3.58883,3.54769,3.57342,691569,0
+AEG.US,D,20100405,000000,3.5837,3.59911,3.57342,3.58883,375071,0
+AEG.US,D,20100406,000000,3.57342,3.61943,3.56312,3.61428,724053,0
+AEG.US,D,20100407,000000,3.58883,3.62449,3.57847,3.59911,2045447,0
+AEG.US,D,20100408,000000,3.57342,3.60932,3.55791,3.59372,2466429,0
+AEG.US,D,20100409,000000,3.62449,3.66562,3.60932,3.66562,917180,0
+AEG.US,D,20100412,000000,3.72217,3.74257,3.7118,3.72217,804339,0
+AEG.US,D,20100413,000000,3.70161,3.70668,3.64505,3.68104,2148988,0
+AEG.US,D,20100414,000000,3.7322,3.79896,3.71686,3.79896,2167226,0
+AEG.US,D,20100415,000000,3.74763,3.80409,3.74763,3.7783,2342847,0
+AEG.US,D,20100416,000000,3.74257,3.76818,3.68104,3.72217,2230864,0
+AEG.US,D,20100419,000000,3.63477,3.71686,3.61428,3.70161,3355668,0
+AEG.US,D,20100420,000000,3.71686,3.7375,3.68618,3.72217,1672791,0
+AEG.US,D,20100421,000000,3.66562,3.68104,3.61428,3.65028,1155854,0
+AEG.US,D,20100422,000000,3.54769,3.62449,3.52209,3.62449,2198810,0
+AEG.US,D,20100423,000000,3.62449,3.67076,3.59911,3.66056,2229201,0
+AEG.US,D,20100426,000000,3.59372,3.65028,3.59372,3.61943,3889027,0
+AEG.US,D,20100427,000000,3.58883,3.63477,3.47598,3.49645,11922555,0
+AEG.US,D,20100428,000000,3.48104,3.51179,3.42987,3.46586,13813878,0
+AEG.US,D,20100429,000000,3.54769,3.66562,3.5375,3.64,3695764,0
+AEG.US,D,20100430,000000,3.65534,3.66562,3.57847,3.59911,7363281,0
+AEG.US,D,20100503,000000,3.60409,3.67076,3.5837,3.63477,2922094,0
+AEG.US,D,20100504,000000,3.47598,3.47598,3.37333,3.42481,6248480,0
+AEG.US,D,20100505,000000,3.29636,3.36836,3.2812,3.31709,5048187,0
+AEG.US,D,20100506,000000,3.22465,3.27092,2.68648,3.06063,8189241,0
+AEG.US,D,20100507,000000,3.06063,3.10142,2.91718,3.01959,7198780,0
+AEG.US,D,20100510,000000,3.40931,3.51703,3.3992,3.44521,4878806,0
+AEG.US,D,20100511,000000,3.32206,3.4555,3.30682,3.35292,2054458,0
+AEG.US,D,20100512,000000,3.30682,3.36836,3.29148,3.34264,2473506,0
+AEG.US,D,20100513,000000,3.2812,3.30682,3.23475,3.24529,1562517,0
+AEG.US,D,20100514,000000,3.19903,3.19903,3.07588,3.13748,4624363,0
+AEG.US,D,20100517,000000,3.14777,3.1632,3.03508,3.15283,4459239,0
+AEG.US,D,20100518,000000,3.23475,3.25043,3.07588,3.09131,4395151,0
+AEG.US,D,20100519,000000,3.11178,3.17331,3.07588,3.15798,2782572,0
+AEG.US,D,20100520,000000,2.99405,3.04538,2.91718,2.95822,23557735,0
+AEG.US,D,20100521,000000,2.92729,3.05566,2.92231,3.05042,15844636,0
+AEG.US,D,20100524,000000,2.94272,2.95291,2.87099,2.87099,8432167,0
+AEG.US,D,20100525,000000,2.72753,2.84022,2.70697,2.82985,3059545,0
+AEG.US,D,20100526,000000,2.80441,2.84022,2.73781,2.74802,6946447,0
+AEG.US,D,20100527,000000,2.8967,3.01434,2.88118,3.00946,2009352,0
+AEG.US,D,20100528,000000,2.96833,2.9889,2.89138,2.92231,1934488,0
+AEG.US,D,20100601,000000,2.83515,2.93774,2.82985,2.85068,1909780,0
+AEG.US,D,20100602,000000,2.86592,2.97355,2.85564,2.96833,2518305,0
+AEG.US,D,20100603,000000,3.00423,3.02986,2.92231,2.95822,3778929,0
+AEG.US,D,20100604,000000,2.81459,2.82497,2.69155,2.70191,8307156,0
+AEG.US,D,20100607,000000,2.75315,2.76841,2.6661,2.6661,2094548,0
+AEG.US,D,20100608,000000,2.68648,2.74287,2.64038,2.73781,3525044,0
+AEG.US,D,20100609,000000,2.73259,2.76351,2.66061,2.68134,5677108,0
+AEG.US,D,20100610,000000,2.77364,2.84022,2.76841,2.83515,2164392,0
+AEG.US,D,20100611,000000,2.77364,2.85564,2.77364,2.85068,1349469,0
+AEG.US,D,20100614,000000,2.96833,3.00423,2.9325,2.93774,1853059,0
+AEG.US,D,20100615,000000,3.08119,3.14777,3.05042,3.1428,2553337,0
+AEG.US,D,20100616,000000,3.15798,3.19903,3.14777,3.16842,2284295,0
+AEG.US,D,20100617,000000,3.17862,3.18368,3.11701,3.15798,1462531,0
+AEG.US,D,20100618,000000,3.13748,3.15798,3.11178,3.13748,1215068,0
+AEG.US,D,20100621,000000,3.21959,3.23475,3.15283,3.17862,1624886,0
+AEG.US,D,20100622,000000,3.1273,3.14777,3.05042,3.06575,1305587,0
+AEG.US,D,20100623,000000,3.06063,3.08625,3.00423,3.05566,1402011,0
+AEG.US,D,20100624,000000,3.05042,3.05042,2.96833,2.99917,1259525,0
+AEG.US,D,20100625,000000,2.93774,2.99917,2.91204,2.99405,1467330,0
+AEG.US,D,20100628,000000,2.96309,2.9889,2.92729,2.94803,1300423,0
+AEG.US,D,20100629,000000,2.81459,2.81459,2.74287,2.76351,2752554,0
+AEG.US,D,20100630,000000,2.76351,2.80441,2.70191,2.70697,3535123,0
+AEG.US,D,20100701,000000,2.80441,2.80938,2.71715,2.77364,3141630,0
+AEG.US,D,20100702,000000,2.84022,2.86592,2.7582,2.78392,1548379,0
+AEG.US,D,20100706,000000,2.86592,2.88118,2.77877,2.82497,1448531,0
+AEG.US,D,20100707,000000,2.81459,2.92231,2.80441,2.91204,2093725,0
+AEG.US,D,20100708,000000,2.95822,3.01959,2.94803,3.00423,1478447,0
+AEG.US,D,20100709,000000,2.97355,3.01959,2.95822,3.01959,904641,0
+AEG.US,D,20100712,000000,2.95291,2.99405,2.94272,2.9889,823720,0
+AEG.US,D,20100713,000000,3.00423,3.04007,2.9889,3.04007,1167596,0
+AEG.US,D,20100714,000000,3.00946,3.05566,2.99405,3.02471,968910,0
+AEG.US,D,20100715,000000,3.04007,3.04538,2.93774,3.00423,1459250,0
+AEG.US,D,20100716,000000,2.95822,2.95822,2.85068,2.85564,1315401,0
+AEG.US,D,20100719,000000,2.90681,2.92729,2.86078,2.8967,1002133,0
+AEG.US,D,20100720,000000,2.81459,2.88118,2.80441,2.87099,2196033,0
+AEG.US,D,20100721,000000,2.88118,2.8864,2.78392,2.79917,2193993,0
+AEG.US,D,20100722,000000,2.87621,2.96309,2.87621,2.94272,1143545,0
+AEG.US,D,20100723,000000,2.92231,3.00946,2.90681,3.00423,1582944,0
+AEG.US,D,20100726,000000,2.96833,3.04007,2.95291,3.02471,1663479,0
+AEG.US,D,20100727,000000,3.1428,3.14777,3.08625,3.1068,863292,0
+AEG.US,D,20100728,000000,3.1273,3.1428,3.08625,3.09131,831342,0
+AEG.US,D,20100729,000000,3.19397,3.2093,3.08119,3.11701,3610850,0
+AEG.US,D,20100730,000000,3.04007,3.11701,3.02471,3.08119,969551,0
+AEG.US,D,20100802,000000,3.1632,3.21959,3.14777,3.2093,800592,0
+AEG.US,D,20100803,000000,3.21435,3.2554,3.1889,3.22987,1276195,0
+AEG.US,D,20100804,000000,3.25043,3.30175,3.21435,3.24007,926336,0
+AEG.US,D,20100805,000000,3.2093,3.21959,3.17862,3.21435,483030,0
+AEG.US,D,20100806,000000,3.17331,3.22465,3.14777,3.21435,588328,0
+AEG.US,D,20100809,000000,3.21959,3.22987,3.19397,3.21959,840460,0
+AEG.US,D,20100810,000000,3.13748,3.15798,3.08119,3.1428,1735023,0
+AEG.US,D,20100811,000000,3.01959,3.01959,2.94803,2.95291,1048336,0
+AEG.US,D,20100812,000000,2.82985,2.8864,2.81956,2.86078,2824125,0
+AEG.US,D,20100813,000000,2.81956,2.84022,2.80938,2.82497,1316477,0
+AEG.US,D,20100816,000000,2.80441,2.86078,2.80441,2.82497,2549332,0
+AEG.US,D,20100817,000000,3.02471,3.04538,2.99405,3.00946,1295215,0
+AEG.US,D,20100818,000000,3.02986,3.04007,2.97862,3.00946,1007476,0
+AEG.US,D,20100819,000000,2.99917,3.01434,2.89138,2.90681,1106511,0
+AEG.US,D,20100820,000000,2.84022,2.84022,2.79396,2.82497,1393376,0
+AEG.US,D,20100823,000000,2.82497,2.84544,2.78392,2.78392,1378296,0
+AEG.US,D,20100824,000000,2.71219,2.73259,2.67611,2.70697,1692266,0
+AEG.US,D,20100825,000000,2.60962,2.69155,2.58914,2.68134,1945871,0
+AEG.US,D,20100826,000000,2.67098,2.69155,2.62497,2.63506,1246860,0
+AEG.US,D,20100827,000000,2.68648,2.73781,2.61981,2.72753,1239189,0
+AEG.US,D,20100830,000000,2.65555,2.67098,2.61981,2.62497,773148,0
+AEG.US,D,20100831,000000,2.59925,2.65067,2.58914,2.61981,1394065,0
+AEG.US,D,20100901,000000,2.71715,2.80441,2.71715,2.78392,2908818,0
+AEG.US,D,20100902,000000,2.83515,2.85564,2.80938,2.84544,1128409,0
+AEG.US,D,20100903,000000,2.8864,2.90681,2.85068,2.8864,822699,0
+AEG.US,D,20100907,000000,2.81956,2.82985,2.77877,2.78392,1246600,0
+AEG.US,D,20100908,000000,2.79917,2.84544,2.79917,2.81459,638695,0
+AEG.US,D,20100909,000000,2.85564,2.85564,2.78898,2.81956,731529,0
+AEG.US,D,20100910,000000,2.82497,2.85068,2.80938,2.84544,524143,0
+AEG.US,D,20100913,000000,2.94803,2.95822,2.91718,2.94272,839919,0
+AEG.US,D,20100914,000000,2.90681,2.94803,2.88118,2.92231,887974,0
+AEG.US,D,20100915,000000,2.91718,2.97355,2.90681,2.97355,4232975,0
+AEG.US,D,20100916,000000,2.94272,2.95291,2.91204,2.9325,4398085,0
+AEG.US,D,20100917,000000,2.93774,2.96309,2.92231,2.96309,7572029,0
+AEG.US,D,20100920,000000,2.97355,3.03508,2.96833,3.02986,3519415,0
+AEG.US,D,20100921,000000,3.1068,3.17862,3.10142,3.12225,2371916,0
+AEG.US,D,20100922,000000,3.13242,3.15798,3.08119,3.09652,1465750,0
+AEG.US,D,20100923,000000,3.04007,3.06575,3.00423,3.00423,935438,0
+AEG.US,D,20100924,000000,3.11701,3.15283,3.11178,3.15283,1841803,0
+AEG.US,D,20100927,000000,3.11178,3.12225,3.08625,3.08625,596782,0
+AEG.US,D,20100928,000000,3.1068,3.13242,3.05042,3.12225,1691097,0
+AEG.US,D,20100929,000000,3.11178,3.1273,3.08119,3.1068,1407923,0
+AEG.US,D,20100930,000000,3.1068,3.13748,3.04538,3.07091,1344741,0
+AEG.US,D,20101001,000000,3.11178,3.1273,3.07588,3.09652,940045,0
+AEG.US,D,20101004,000000,3.07091,3.08625,3.02986,3.05042,873936,0
+AEG.US,D,20101005,000000,3.11701,3.17862,3.09652,3.17862,1835249,0
+AEG.US,D,20101006,000000,3.17862,3.19397,3.1632,3.18368,916899,0
+AEG.US,D,20101007,000000,3.2093,3.21959,3.15798,3.1889,1088624,0
+AEG.US,D,20101008,000000,3.19397,3.21959,3.1889,3.20424,1021880,0
+AEG.US,D,20101011,000000,3.22987,3.24529,3.2093,3.21959,597723,0
+AEG.US,D,20101012,000000,3.17331,3.21959,3.1428,3.21435,775296,0
+AEG.US,D,20101013,000000,3.27588,3.28616,3.2554,3.27092,885359,0
+AEG.US,D,20101014,000000,3.29148,3.30175,3.25043,3.2812,1107979,0
+AEG.US,D,20101015,000000,3.29148,3.29148,3.22987,3.2554,1322772,0
+AEG.US,D,20101018,000000,3.27092,3.32206,3.26072,3.31709,1062353,0
+AEG.US,D,20101019,000000,3.22987,3.27092,3.18368,3.21435,1115327,0
+AEG.US,D,20101020,000000,3.26072,3.32739,3.26072,3.30682,955014,0
+AEG.US,D,20101021,000000,3.32206,3.34769,3.26072,3.30682,875587,0
+AEG.US,D,20101022,000000,3.32739,3.33749,3.29148,3.31709,774085,0
+AEG.US,D,20101025,000000,3.33228,3.33749,3.28616,3.30175,883407,0
+AEG.US,D,20101026,000000,3.23475,3.27092,3.22465,3.25043,1335255,0
+AEG.US,D,20101027,000000,3.22465,3.24007,3.17331,3.21959,1029615,0
+AEG.US,D,20101028,000000,3.2812,3.29636,3.2554,3.2812,1793328,0
+AEG.US,D,20101029,000000,3.25043,3.26585,3.21959,3.23475,1319309,0
+AEG.US,D,20101101,000000,3.24529,3.26585,3.18368,3.21435,944574,0
+AEG.US,D,20101102,000000,3.27588,3.30175,3.26585,3.29636,785893,0
+AEG.US,D,20101103,000000,3.30682,3.31179,3.23475,3.31179,922629,0
+AEG.US,D,20101104,000000,3.38369,3.42987,3.37333,3.41959,2174177,0
+AEG.US,D,20101105,000000,3.34264,3.36836,3.32206,3.35292,1074872,0
+AEG.US,D,20101108,000000,3.31709,3.33228,3.29148,3.32739,1263098,0
+AEG.US,D,20101109,000000,3.34769,3.36836,3.2554,3.27588,1866962,0
+AEG.US,D,20101110,000000,3.29148,3.29148,3.19903,3.27092,1440444,0
+AEG.US,D,20101111,000000,3.27092,3.27092,3.22465,3.24529,914330,0
+AEG.US,D,20101112,000000,3.26072,3.29148,3.21435,3.23475,1165603,0
+AEG.US,D,20101115,000000,3.26585,3.28616,3.24007,3.24007,1154460,0
+AEG.US,D,20101116,000000,3.23475,3.24007,3.14777,3.17331,1504317,0
+AEG.US,D,20101117,000000,3.19903,3.24007,3.19903,3.20424,1245500,0
+AEG.US,D,20101118,000000,3.29636,3.30175,3.27588,3.2812,915952,0
+AEG.US,D,20101119,000000,3.27092,3.29148,3.24529,3.29148,668300,0
+AEG.US,D,20101122,000000,3.21435,3.24529,3.17331,3.21959,1132833,0
+AEG.US,D,20101123,000000,3.08119,3.08625,3.01959,3.02471,4548487,0
+AEG.US,D,20101124,000000,3.02471,3.04007,2.99917,3.03508,3043457,0
+AEG.US,D,20101126,000000,2.97355,2.99917,2.96309,2.9889,873013,0
+AEG.US,D,20101129,000000,2.91204,2.92729,2.86078,2.92729,6088958,0
+AEG.US,D,20101130,000000,2.79917,2.86078,2.79917,2.83515,4685179,0
+AEG.US,D,20101201,000000,2.97862,3.01434,2.94803,3.01434,2326797,0
+AEG.US,D,20101202,000000,2.95291,3.05566,2.95291,3.05566,3820095,0
+AEG.US,D,20101203,000000,3.05042,3.1068,3.04538,3.09131,939386,0
+AEG.US,D,20101206,000000,3.04007,3.04538,3.01434,3.03508,2085374,0
+AEG.US,D,20101207,000000,3.08119,3.09131,3.03508,3.04007,1203371,0
+AEG.US,D,20101208,000000,3.04538,3.09652,3.04538,3.09131,1280178,0
+AEG.US,D,20101209,000000,3.1428,3.15798,3.11178,3.14777,1098947,0
+AEG.US,D,20101210,000000,3.11701,3.13242,3.08119,3.13242,1792526,0
+AEG.US,D,20101213,000000,3.1632,3.1889,3.15798,3.16842,1561248,0
+AEG.US,D,20101214,000000,3.19397,3.21435,3.16842,3.17862,1380629,0
+AEG.US,D,20101215,000000,3.15283,3.19903,3.11701,3.13242,1030431,0
+AEG.US,D,20101216,000000,3.1068,3.12225,3.08119,3.11178,1152336,0
+AEG.US,D,20101217,000000,3.05566,3.07588,3.03508,3.06575,2443459,0
+AEG.US,D,20101220,000000,3.08119,3.08625,3.03508,3.04007,2705208,0
+AEG.US,D,20101221,000000,3.10142,3.12225,3.09131,3.10142,1235699,0
+AEG.US,D,20101222,000000,3.10142,3.12225,3.10142,3.11701,1126556,0
+AEG.US,D,20101223,000000,3.09652,3.1068,3.08119,3.09131,793461,0
+AEG.US,D,20101227,000000,3.08119,3.11178,3.08119,3.1068,812738,0
+AEG.US,D,20101228,000000,3.11701,3.1273,3.09652,3.1068,926301,0
+AEG.US,D,20101229,000000,3.11701,3.1273,3.11178,3.11178,1052103,0
+AEG.US,D,20101230,000000,3.1428,3.1428,3.11178,3.12225,1352384,0
+AEG.US,D,20101231,000000,3.14777,3.17862,3.1428,3.1428,870448,0
+AEG.US,D,20110103,000000,3.1632,3.1889,3.14777,3.18368,1651771,0
+AEG.US,D,20110104,000000,3.24529,3.24529,3.17862,3.2093,2429209,0
+AEG.US,D,20110105,000000,3.1889,3.26585,3.1889,3.2554,1116264,0
+AEG.US,D,20110106,000000,3.2812,3.29636,3.21435,3.22465,3873489,0
+AEG.US,D,20110107,000000,3.29148,3.30175,3.23475,3.25043,1714199,0
+AEG.US,D,20110110,000000,3.24007,3.24529,3.19903,3.23475,1570021,0
+AEG.US,D,20110111,000000,3.28616,3.30682,3.26585,3.29636,1117892,0
+AEG.US,D,20110112,000000,3.38369,3.41453,3.37845,3.41453,2642092,0
+AEG.US,D,20110113,000000,3.48626,3.52722,3.48104,3.48626,2636955,0
+AEG.US,D,20110114,000000,3.52722,3.60409,3.51703,3.59911,2437871,0
+AEG.US,D,20110118,000000,3.61943,3.70161,3.60932,3.68104,6170551,0
+AEG.US,D,20110119,000000,3.71686,3.72217,3.60932,3.6298,5479427,0
+AEG.US,D,20110120,000000,3.66056,3.69132,3.63477,3.68618,3452915,0
+AEG.US,D,20110121,000000,3.72714,3.74763,3.68618,3.70668,1407969,0
+AEG.US,D,20110124,000000,3.70668,3.76312,3.70668,3.75781,1631441,0
+AEG.US,D,20110125,000000,3.70668,3.74257,3.69132,3.74257,2195863,0
+AEG.US,D,20110126,000000,3.74763,3.76312,3.7322,3.74257,1276816,0
+AEG.US,D,20110127,000000,3.82466,3.86553,3.8143,3.85526,2057624,0
+AEG.US,D,20110128,000000,3.95285,3.97325,3.80907,3.80907,2554436,0
+AEG.US,D,20110131,000000,3.8143,3.81952,3.76818,3.79381,1974363,0
+AEG.US,D,20110201,000000,3.86057,3.99879,3.86057,3.9886,2281564,0
+AEG.US,D,20110202,000000,3.93734,3.95285,3.90658,3.94258,2851586,0
+AEG.US,D,20110203,000000,3.87076,3.87076,3.81952,3.87076,1996022,0
+AEG.US,D,20110204,000000,3.87076,3.90144,3.85029,3.90144,1215217,0
+AEG.US,D,20110207,000000,3.82971,3.8862,3.82466,3.87076,2172083,0
+AEG.US,D,20110208,000000,3.91679,3.97325,3.91165,3.96306,2183902,0
+AEG.US,D,20110209,000000,3.92699,3.95792,3.92202,3.95285,1892698,0
+AEG.US,D,20110210,000000,3.84506,3.89116,3.82971,3.87076,3782045,0
+AEG.US,D,20110211,000000,3.81952,3.89116,3.80907,3.87076,2978649,0
+AEG.US,D,20110214,000000,3.78859,3.82971,3.77325,3.82466,1675322,0
+AEG.US,D,20110215,000000,3.80907,3.82466,3.78378,3.78859,2395914,0
+AEG.US,D,20110216,000000,3.82466,3.91679,3.82466,3.91679,4054770,0
+AEG.US,D,20110218,000000,3.90658,3.96306,3.90658,3.94258,1068539,0
+AEG.US,D,20110222,000000,3.84506,3.87599,3.79381,3.8143,2751924,0
+AEG.US,D,20110223,000000,3.85029,3.88104,3.78859,3.80409,1643842,0
+AEG.US,D,20110224,000000,3.78859,3.82466,3.75268,3.78378,5376952,0
+AEG.US,D,20110225,000000,3.86057,3.92202,3.85029,3.90658,3521842,0
+AEG.US,D,20110228,000000,3.91679,3.95285,3.91165,3.94258,2275536,0
+AEG.US,D,20110301,000000,3.96306,3.97325,3.85526,3.86553,2805824,0
+AEG.US,D,20110302,000000,3.89116,3.90658,3.84506,3.87076,1746493,0
+AEG.US,D,20110303,000000,3.92202,3.97325,3.90144,3.9682,1483057,0
+AEG.US,D,20110304,000000,3.9886,4.00411,3.92699,3.97325,2181699,0
+AEG.US,D,20110307,000000,4.00924,4.01944,3.90658,3.94763,5273984,0
+AEG.US,D,20110308,000000,3.9886,4.0245,3.96306,4.00924,2992494,0
+AEG.US,D,20110309,000000,4.0245,4.06555,4.01944,4.06016,1621848,0
+AEG.US,D,20110310,000000,3.94258,3.94258,3.85029,3.88104,2625247,0
+AEG.US,D,20110311,000000,3.78859,3.83983,3.7783,3.83983,1839087,0
+AEG.US,D,20110314,000000,3.76312,3.7783,3.71686,3.75781,1847530,0
+AEG.US,D,20110315,000000,3.55791,3.68104,3.52722,3.67076,2874297,0
+AEG.US,D,20110316,000000,3.61428,3.64,3.41959,3.47598,5169452,0
+AEG.US,D,20110317,000000,3.60409,3.62449,3.5837,3.58883,2134170,0
+AEG.US,D,20110318,000000,3.67589,3.69132,3.65028,3.67076,2150784,0
+AEG.US,D,20110321,000000,3.77325,3.82466,3.75268,3.80409,2584987,0
+AEG.US,D,20110322,000000,3.79381,3.79896,3.75268,3.7783,2831366,0
+AEG.US,D,20110323,000000,3.7322,3.80409,3.72714,3.78859,2028348,0
+AEG.US,D,20110324,000000,3.83477,3.87076,3.80907,3.86057,2035337,0
+AEG.US,D,20110325,000000,3.85526,3.86553,3.8143,3.8143,1062043,0
+AEG.US,D,20110328,000000,3.83983,3.86553,3.82971,3.82971,1109461,0
+AEG.US,D,20110329,000000,3.81952,3.83983,3.80409,3.83983,1031199,0
+AEG.US,D,20110330,000000,3.84506,3.89631,3.83477,3.8862,1069855,0
+AEG.US,D,20110331,000000,3.79381,3.87076,3.79381,3.84506,1684980,0
+AEG.US,D,20110401,000000,3.9682,3.99879,3.93221,3.97839,1583815,0
+AEG.US,D,20110404,000000,4.01944,4.01944,3.97325,3.99391,1091639,0
+AEG.US,D,20110405,000000,3.96306,4.02966,3.95792,4.01439,1845838,0
+AEG.US,D,20110406,000000,4.07582,4.11149,4.07078,4.10137,2092149,0
+AEG.US,D,20110407,000000,4.07582,4.10137,4.03469,4.07078,1571433,0
+AEG.US,D,20110408,000000,4.13213,4.13728,4.07582,4.09116,2488635,0
+AEG.US,D,20110411,000000,4.10669,4.12184,4.06555,4.08088,1308476,0
+AEG.US,D,20110412,000000,4.04507,4.06555,4.01439,4.04507,1506500,0
+AEG.US,D,20110413,000000,4.07078,4.08088,3.99391,4.00924,989061,0
+AEG.US,D,20110414,000000,3.91679,3.97325,3.90658,3.97325,1701240,0
+AEG.US,D,20110415,000000,3.89631,3.93734,3.87076,3.92699,1696502,0
+AEG.US,D,20110418,000000,3.7118,3.7322,3.64505,3.69631,3687191,0
+AEG.US,D,20110419,000000,3.7118,3.7375,3.69631,3.72217,3387696,0
+AEG.US,D,20110420,000000,3.82466,3.86057,3.81952,3.84506,3396599,0
+AEG.US,D,20110421,000000,3.89631,3.90658,3.86057,3.87599,1430948,0
+AEG.US,D,20110425,000000,3.89116,3.93734,3.85526,3.91679,3879930,0
+AEG.US,D,20110426,000000,4.0245,4.05013,3.99879,4.04507,1816726,0
+AEG.US,D,20110427,000000,4.04507,4.13213,4.03469,4.11687,2257485,0
+AEG.US,D,20110428,000000,4.07078,4.10137,4.05013,4.06555,3746716,0
+AEG.US,D,20110429,000000,4.08603,4.09632,4.05526,4.08088,3274154,0
+AEG.US,D,20110502,000000,4.10669,4.127,4.07078,4.08088,2084178,0
+AEG.US,D,20110503,000000,4.05013,4.10137,4.03469,4.07582,816846,0
+AEG.US,D,20110504,000000,4.06555,4.06555,3.97839,3.99879,1236607,0
+AEG.US,D,20110505,000000,3.90144,3.93734,3.86553,3.87599,1863076,0
+AEG.US,D,20110506,000000,3.95285,3.97839,3.83983,3.87076,4299148,0
+AEG.US,D,20110509,000000,3.82466,3.86057,3.80409,3.86057,1427445,0
+AEG.US,D,20110510,000000,3.88104,3.92202,3.88104,3.91165,1495802,0
+AEG.US,D,20110511,000000,3.92699,3.94258,3.84506,3.87076,2149353,0
+AEG.US,D,20110512,000000,3.69132,3.74763,3.66562,3.72714,3747809,0
+AEG.US,D,20110513,000000,3.64,3.64505,3.54256,3.57847,3691786,0
+AEG.US,D,20110516,000000,3.52722,3.57342,3.50666,3.52209,4403826,0
+AEG.US,D,20110517,000000,3.51179,3.54769,3.49148,3.53228,2143953,0
+AEG.US,D,20110518,000000,3.53228,3.59372,3.52209,3.58883,2687240,0
+AEG.US,D,20110519,000000,3.57342,3.59372,3.5375,3.58883,2230554,0
+AEG.US,D,20110520,000000,3.57342,3.57342,3.48104,3.49645,1510965,0
+AEG.US,D,20110523,000000,3.34264,3.37845,3.33228,3.36836,1910330,0
+AEG.US,D,20110524,000000,3.38369,3.40425,3.34264,3.35292,1749162,0
+AEG.US,D,20110525,000000,3.33228,3.40931,3.33228,3.39388,1592660,0
+AEG.US,D,20110526,000000,3.39388,3.41959,3.34769,3.3992,1670988,0
+AEG.US,D,20110527,000000,3.52722,3.56312,3.51703,3.54256,2165291,0
+AEG.US,D,20110531,000000,3.59372,3.59911,3.55285,3.58883,2171689,0
+AEG.US,D,20110601,000000,3.53228,3.5375,3.43509,3.44007,1913390,0
+AEG.US,D,20110602,000000,3.46055,3.48626,3.41959,3.46055,1945619,0
+AEG.US,D,20110603,000000,3.40931,3.50169,3.40931,3.47092,2220942,0
+AEG.US,D,20110606,000000,3.42481,3.44521,3.38892,3.39388,1535121,0
+AEG.US,D,20110607,000000,3.46586,3.48104,3.42987,3.44007,1450503,0
+AEG.US,D,20110608,000000,3.38892,3.39388,3.34264,3.3632,2046623,0
+AEG.US,D,20110609,000000,3.33228,3.39388,3.31709,3.37845,969101,0
+AEG.US,D,20110610,000000,3.39388,3.3992,3.30175,3.32739,1727449,0
+AEG.US,D,20110613,000000,3.33749,3.35292,3.29148,3.32739,1400875,0
+AEG.US,D,20110614,000000,3.38369,3.41453,3.37845,3.38892,3837753,0
+AEG.US,D,20110615,000000,3.33749,3.34264,3.24007,3.27092,2667451,0
+AEG.US,D,20110616,000000,3.22987,3.24529,3.17862,3.22987,2391997,0
+AEG.US,D,20110617,000000,3.30682,3.31179,3.27092,3.28616,900664,0
+AEG.US,D,20110620,000000,3.21435,3.26072,3.2093,3.25043,943296,0
+AEG.US,D,20110621,000000,3.29148,3.35292,3.29148,3.34769,904675,0
+AEG.US,D,20110622,000000,3.34769,3.3632,3.30682,3.30682,1175684,0
+AEG.US,D,20110623,000000,3.19903,3.26072,3.17862,3.2554,2965851,0
+AEG.US,D,20110624,000000,3.21435,3.22987,3.17331,3.19397,4554109,0
+AEG.US,D,20110627,000000,3.13242,3.2093,3.1273,3.20424,1270626,0
+AEG.US,D,20110628,000000,3.21959,3.2812,3.21959,3.27588,1409165,0
+AEG.US,D,20110629,000000,3.3632,3.39388,3.33749,3.38369,1386777,0
+AEG.US,D,20110630,000000,3.42987,3.50666,3.41959,3.48626,1347553,0
+AEG.US,D,20110701,000000,3.52209,3.59372,3.51179,3.5837,1768711,0
+AEG.US,D,20110705,000000,3.55791,3.56312,3.51703,3.52722,1265386,0
+AEG.US,D,20110706,000000,3.42481,3.44007,3.38892,3.44007,1605350,0
+AEG.US,D,20110707,000000,3.44521,3.46055,3.42987,3.45043,1118647,0
+AEG.US,D,20110708,000000,3.36836,3.37845,3.32739,3.3632,1270331,0
+AEG.US,D,20110711,000000,3.1632,3.17331,3.11178,3.13242,1987031,0
+AEG.US,D,20110712,000000,3.03508,3.1273,3.03508,3.09652,8276203,0
+AEG.US,D,20110713,000000,3.08625,3.15283,3.05042,3.12225,3932433,0
+AEG.US,D,20110714,000000,3.07588,3.08119,3.00946,3.02471,2320083,0
+AEG.US,D,20110715,000000,3.02471,3.04007,2.97862,2.99917,2153862,0
+AEG.US,D,20110718,000000,2.91718,2.91718,2.81956,2.85564,2382009,0
+AEG.US,D,20110719,000000,2.92231,2.97355,2.92231,2.95291,3468641,0
+AEG.US,D,20110720,000000,3.02986,3.06575,2.99917,3.05042,1999433,0
+AEG.US,D,20110721,000000,3.16842,3.22465,3.15798,3.19903,2255765,0
+AEG.US,D,20110722,000000,3.19397,3.19397,3.14777,3.17331,1141234,0
+AEG.US,D,20110725,000000,3.10142,3.1068,3.07091,3.08119,7292239,0
+AEG.US,D,20110726,000000,3.08119,3.09652,3.06063,3.07091,5873605,0
+AEG.US,D,20110727,000000,3.00946,3.01959,2.92231,2.94272,2162826,0
+AEG.US,D,20110728,000000,2.96309,2.99917,2.94272,2.95822,1323964,0
+AEG.US,D,20110729,000000,2.90681,2.97862,2.89138,2.92729,1357895,0
+AEG.US,D,20110801,000000,2.98384,2.98384,2.82985,2.88118,2152802,0
+AEG.US,D,20110802,000000,2.80938,2.83515,2.71219,2.71715,2664976,0
+AEG.US,D,20110803,000000,2.70191,2.70697,2.60439,2.67098,4159924,0
+AEG.US,D,20110804,000000,2.56341,2.56341,2.43522,2.43522,6602125,0
+AEG.US,D,20110805,000000,2.54294,2.57885,2.36341,2.51209,6015358,0
+AEG.US,D,20110808,000000,2.32237,2.36866,2.14285,2.17883,6894802,0
+AEG.US,D,20110809,000000,2.28655,2.36866,2.16359,2.34817,3040193,0
+AEG.US,D,20110810,000000,2.26085,2.266,2.13771,2.16865,3701043,0
+AEG.US,D,20110811,000000,2.00968,2.20446,1.99947,2.14816,6692892,0
+AEG.US,D,20110812,000000,2.24551,2.3019,2.20446,2.266,2980221,0
+AEG.US,D,20110815,000000,2.38904,2.39941,2.35835,2.38904,1712122,0
+AEG.US,D,20110816,000000,2.32237,2.38904,2.29684,2.3174,2461465,0
+AEG.US,D,20110817,000000,2.36341,2.39941,2.3174,2.34294,1836982,0
+AEG.US,D,20110818,000000,2.18406,2.18912,2.10703,2.13281,3627376,0
+AEG.US,D,20110819,000000,2.10703,2.16865,2.09168,2.10188,1327568,0
+AEG.US,D,20110822,000000,2.19408,2.19923,2.09168,2.09692,1350686,0
+AEG.US,D,20110823,000000,2.11731,2.16359,2.09168,2.16359,2001694,0
+AEG.US,D,20110824,000000,2.16865,2.21474,2.1533,2.19923,1608052,0
+AEG.US,D,20110825,000000,2.23016,2.27602,2.14816,2.16865,1962445,0
+AEG.US,D,20110826,000000,2.11731,2.17369,2.08672,2.14816,1480007,0
+AEG.US,D,20110829,000000,2.21474,2.26085,2.21474,2.24551,1785174,0
+AEG.US,D,20110830,000000,2.22503,2.25057,2.19408,2.24551,1883573,0
+AEG.US,D,20110831,000000,2.28655,2.33788,2.28655,2.32237,1792617,0
+AEG.US,D,20110901,000000,2.30703,2.33788,2.27113,2.27602,974547,0
+AEG.US,D,20110902,000000,2.20968,2.22503,2.17369,2.17883,2658862,0
+AEG.US,D,20110906,000000,1.9891,2.04044,1.95851,2.02005,2806454,0
+AEG.US,D,20110907,000000,2.09168,2.17369,2.08672,2.15835,1688098,0
+AEG.US,D,20110908,000000,2.14816,2.19923,2.13281,2.13281,1617694,0
+AEG.US,D,20110909,000000,2.03538,2.06092,1.97377,2.00437,2978876,0
+AEG.US,D,20110912,000000,1.9173,1.96864,1.88158,1.94824,4322417,0
+AEG.US,D,20110913,000000,1.96864,2.01482,1.94824,1.98397,3016387,0
+AEG.US,D,20110914,000000,2.00968,2.11217,1.95851,2.07618,2789771,0
+AEG.US,D,20110915,000000,2.16865,2.20446,2.13281,2.20446,4257735,0
+AEG.US,D,20110916,000000,2.23016,2.26085,2.18912,2.22503,1537370,0
+AEG.US,D,20110919,000000,2.07618,2.08133,2.04044,2.07618,5351004,0
+AEG.US,D,20110920,000000,2.06607,2.09168,2.03015,2.04044,1676127,0
+AEG.US,D,20110921,000000,2.10188,2.11731,1.99947,1.99947,1549677,0
+AEG.US,D,20110922,000000,1.90206,1.92243,1.84557,1.88158,3317151,0
+AEG.US,D,20110923,000000,1.81498,1.8766,1.81498,1.85577,2868805,0
+AEG.US,D,20110926,000000,1.92766,2.00437,1.8766,2.00437,2487628,0
+AEG.US,D,20110927,000000,2.10703,2.16359,2.07618,2.09692,3256376,0
+AEG.US,D,20110928,000000,2.15835,2.17883,2.08672,2.09692,3741837,0
+AEG.US,D,20110929,000000,2.20446,2.24037,2.14816,2.18912,2399191,0
+AEG.US,D,20110930,000000,2.11731,2.14816,2.07618,2.07618,3697623,0
+AEG.US,D,20111003,000000,2.03015,2.08672,1.96366,1.96366,3211347,0
+AEG.US,D,20111004,000000,1.96366,2.06607,1.93803,2.05578,5531315,0
+AEG.US,D,20111005,000000,2.09692,2.16865,2.07618,2.16865,5060875,0
+AEG.US,D,20111006,000000,2.16359,2.3276,2.1533,2.25562,2691763,0
+AEG.US,D,20111007,000000,2.27602,2.28133,2.19923,2.20968,1916949,0
+AEG.US,D,20111010,000000,2.32237,2.38904,2.32237,2.38904,1619885,0
+AEG.US,D,20111011,000000,2.32237,2.3839,2.3174,2.37362,1322620,0
+AEG.US,D,20111012,000000,2.56867,2.60962,2.54294,2.55305,3199724,0
+AEG.US,D,20111013,000000,2.48142,2.48142,2.40438,2.45571,1295676,0
+AEG.US,D,20111014,000000,2.52231,2.53772,2.47106,2.5019,1480849,0
+AEG.US,D,20111017,000000,2.45058,2.45058,2.34817,2.36341,1660481,0
+AEG.US,D,20111018,000000,2.30703,2.3839,2.25562,2.36866,2863315,0
+AEG.US,D,20111019,000000,2.37362,2.39418,2.33267,2.34817,1335118,0
+AEG.US,D,20111020,000000,2.3174,2.3276,2.24551,2.3276,1832583,0
+AEG.US,D,20111021,000000,2.37362,2.41467,2.36866,2.40438,1286504,0
+AEG.US,D,20111024,000000,2.41467,2.51209,2.41467,2.48142,1103794,0
+AEG.US,D,20111025,000000,2.46075,2.47106,2.39941,2.42503,1587078,0
+AEG.US,D,20111026,000000,2.5019,2.50687,2.37876,2.466,1583990,0
+AEG.US,D,20111027,000000,2.72231,2.78392,2.67098,2.77364,3992086,0
+AEG.US,D,20111028,000000,2.59403,2.63506,2.58914,2.61981,1829515,0
+AEG.US,D,20111031,000000,2.52736,2.53275,2.44543,2.45058,4762261,0
+AEG.US,D,20111101,000000,2.20968,2.27113,2.18912,2.22503,3057760,0
+AEG.US,D,20111102,000000,2.33788,2.36866,2.31208,2.36341,1147211,0
+AEG.US,D,20111103,000000,2.45058,2.47611,2.35835,2.45058,2218101,0
+AEG.US,D,20111104,000000,2.36866,2.37876,2.3019,2.35835,1359714,0
+AEG.US,D,20111107,000000,2.33267,2.36341,2.29162,2.33788,1033461,0
+AEG.US,D,20111108,000000,2.37362,2.39941,2.3174,2.3839,1725804,0
+AEG.US,D,20111109,000000,2.18406,2.19408,2.1275,2.15835,2450594,0
+AEG.US,D,20111110,000000,2.266,2.266,2.17883,2.23016,898789,0
+AEG.US,D,20111111,000000,2.35313,2.37876,2.33267,2.34294,1298540,0
+AEG.US,D,20111114,000000,2.27602,2.28655,2.21997,2.24551,1432913,0
+AEG.US,D,20111115,000000,2.19923,2.22503,2.17883,2.20968,2521946,0
+AEG.US,D,20111116,000000,2.18912,2.21474,2.1533,2.15835,1111079,0
+AEG.US,D,20111117,000000,2.17883,2.18406,2.10703,2.1275,1303520,0
+AEG.US,D,20111118,000000,2.1533,2.16359,2.11217,2.13281,2675277,0
+AEG.US,D,20111121,000000,2.06607,2.06607,2.02005,2.04044,1771674,0
+AEG.US,D,20111122,000000,2.02529,2.03538,1.97377,2.00437,2622829,0
+AEG.US,D,20111123,000000,1.97377,1.97892,1.91233,1.9173,2164471,0
+AEG.US,D,20111125,000000,1.88679,1.92766,1.8766,1.88158,1735425,0
+AEG.US,D,20111128,000000,2.08133,2.09692,2.03538,2.05578,1691985,0
+AEG.US,D,20111129,000000,2.0712,2.10703,2.06092,2.09168,3767425,0
+AEG.US,D,20111130,000000,2.22271,2.25442,2.212,2.23857,1979510,0
+AEG.US,D,20111201,000000,2.17883,2.21474,2.15835,2.18406,1687233,0
+AEG.US,D,20111202,000000,2.25057,2.25562,2.20968,2.20968,1261816,0
+AEG.US,D,20111205,000000,2.3276,2.33788,2.24037,2.28133,2109497,0
+AEG.US,D,20111206,000000,2.31208,2.34294,2.3019,2.3174,3105213,0
+AEG.US,D,20111207,000000,2.27602,2.36341,2.25057,2.35313,4900124,0
+AEG.US,D,20111208,000000,2.24037,2.25562,2.16865,2.18912,4238661,0
+AEG.US,D,20111209,000000,2.25562,2.3174,2.25562,2.28133,1885805,0
+AEG.US,D,20111212,000000,2.12254,2.13281,2.07618,2.10188,1407775,0
+AEG.US,D,20111213,000000,2.11731,2.13771,2.02005,2.04558,1333245,0
+AEG.US,D,20111214,000000,1.98397,2.00968,1.95851,1.97892,2021670,0
+AEG.US,D,20111215,000000,2.00968,2.00968,1.94284,1.94284,2278457,0
+AEG.US,D,20111216,000000,1.9532,1.97377,1.93803,1.94284,1848071,0
+AEG.US,D,20111219,000000,1.95851,1.96366,1.8766,1.8766,1497819,0
+AEG.US,D,20111220,000000,2.00968,2.03538,2.00437,2.02529,2557505,0
+AEG.US,D,20111221,000000,2.10188,2.10188,2.04044,2.06607,1596823,0
+AEG.US,D,20111222,000000,2.06092,2.11731,2.06092,2.11217,1300184,0
+AEG.US,D,20111223,000000,2.09168,2.11731,2.09168,2.11217,594531,0
+AEG.US,D,20111227,000000,2.11217,2.13281,2.10703,2.12254,1069550,0
+AEG.US,D,20111228,000000,2.0712,2.0712,2.01482,2.03538,1738487,0
+AEG.US,D,20111229,000000,2.00968,2.07618,2.00968,2.0712,1606581,0
+AEG.US,D,20111230,000000,2.05073,2.06607,2.04558,2.06092,1192857,0
+AEG.US,D,20120103,000000,2.12254,2.14816,2.11731,2.14285,1659011,0
+AEG.US,D,20120104,000000,2.09692,2.10703,2.06092,2.10188,2017574,0
+AEG.US,D,20120105,000000,2.02005,2.05073,1.99947,2.03015,2371254,0
+AEG.US,D,20120106,000000,2.03015,2.03538,1.9891,2.00968,1128786,0
+AEG.US,D,20120109,000000,2.00968,2.02005,1.98397,2.00968,1666734,0
+AEG.US,D,20120110,000000,2.13281,2.16359,2.12254,2.14285,4715722,0
+AEG.US,D,20120111,000000,2.13771,2.22503,2.13771,2.20968,1532584,0
+AEG.US,D,20120112,000000,2.28133,2.29162,2.20968,2.25562,1265003,0
+AEG.US,D,20120113,000000,2.16359,2.17883,2.10703,2.15835,1309984,0
+AEG.US,D,20120117,000000,2.30703,2.34294,2.29684,2.31208,2270958,0
+AEG.US,D,20120118,000000,2.35835,2.39941,2.35835,2.3839,1640449,0
+AEG.US,D,20120119,000000,2.53275,2.54294,2.48142,2.48648,1605455,0
+AEG.US,D,20120120,000000,2.47611,2.51209,2.46075,2.51209,1102004,0
+AEG.US,D,20120123,000000,2.56341,2.61468,2.54294,2.57885,1223369,0
+AEG.US,D,20120124,000000,2.5019,2.54801,2.48142,2.52736,729592,0
+AEG.US,D,20120125,000000,2.5019,2.59403,2.48648,2.57885,1174564,0
+AEG.US,D,20120126,000000,2.5582,2.56867,2.48648,2.51209,1242624,0
+AEG.US,D,20120127,000000,2.45058,2.4966,2.44038,2.48648,906430,0
+AEG.US,D,20120130,000000,2.35835,2.4198,2.33788,2.40438,1296968,0
+AEG.US,D,20120131,000000,2.53275,2.53275,2.466,2.4917,1318694,0
+AEG.US,D,20120201,000000,2.56341,2.58383,2.54294,2.5582,899502,0
+AEG.US,D,20120202,000000,2.57363,2.59925,2.5582,2.56867,668377,0
+AEG.US,D,20120203,000000,2.57363,2.61468,2.57363,2.60439,1241307,0
+AEG.US,D,20120206,000000,2.54801,2.59925,2.53772,2.58383,936817,0
+AEG.US,D,20120207,000000,2.58914,2.60962,2.56867,2.60439,612191,0
+AEG.US,D,20120208,000000,2.67611,2.6966,2.63506,2.6661,1173990,0
+AEG.US,D,20120209,000000,2.72231,2.72753,2.64038,2.66061,1028448,0
+AEG.US,D,20120210,000000,2.54294,2.56867,2.53275,2.55305,1067968,0
+AEG.US,D,20120213,000000,2.66061,2.6661,2.63506,2.6661,885529,0
+AEG.US,D,20120214,000000,2.56341,2.57363,2.50687,2.52736,1166779,0
+AEG.US,D,20120215,000000,2.52231,2.52736,2.48648,2.4966,1202779,0
+AEG.US,D,20120216,000000,2.45571,2.5582,2.44543,2.55305,1237479,0
+AEG.US,D,20120217,000000,2.70697,2.71715,2.67098,2.70191,1677475,0
+AEG.US,D,20120221,000000,2.72231,2.74802,2.70191,2.71715,1614081,0
+AEG.US,D,20120222,000000,2.67611,2.69155,2.65067,2.66061,932360,0
+AEG.US,D,20120223,000000,2.63506,2.67098,2.61468,2.66061,688202,0
+AEG.US,D,20120224,000000,2.70191,2.72231,2.68648,2.69155,748447,0
+AEG.US,D,20120227,000000,2.61981,2.70191,2.60439,2.68134,619191,0
+AEG.US,D,20120228,000000,2.65555,2.71715,2.64038,2.70191,1120512,0
+AEG.US,D,20120229,000000,2.71245,2.74416,2.67038,2.69155,546684,0
+AEG.US,D,20120301,000000,2.70697,2.75315,2.6966,2.73259,1095217,0
+AEG.US,D,20120302,000000,2.71219,2.73781,2.70191,2.71715,922253,0
+AEG.US,D,20120305,000000,2.6966,2.70697,2.67611,2.70191,893260,0
+AEG.US,D,20120306,000000,2.58383,2.59925,2.52231,2.53772,1334680,0
+AEG.US,D,20120307,000000,2.5582,2.57885,2.54294,2.56341,380943,0
+AEG.US,D,20120308,000000,2.63019,2.6661,2.60962,2.65067,914533,0
+AEG.US,D,20120309,000000,2.62497,2.65555,2.61468,2.63019,609682,0
+AEG.US,D,20120312,000000,2.63506,2.64553,2.60962,2.63506,572007,0
+AEG.US,D,20120313,000000,2.63019,2.67098,2.61981,2.67098,919958,0
+AEG.US,D,20120314,000000,2.76841,2.80938,2.76841,2.79396,1539610,0
+AEG.US,D,20120315,000000,2.92231,2.96833,2.8967,2.95822,1841400,0
+AEG.US,D,20120316,000000,3.04007,3.09131,3.03508,3.04007,1760264,0
+AEG.US,D,20120319,000000,2.99405,3.05042,2.9889,3.02986,1378540,0
+AEG.US,D,20120320,000000,2.94803,2.97355,2.93774,2.95291,825494,0
+AEG.US,D,20120321,000000,2.97355,2.97355,2.90681,2.92231,786843,0
+AEG.US,D,20120322,000000,2.84544,2.88118,2.84022,2.86078,775274,0
+AEG.US,D,20120323,000000,2.88118,2.9325,2.85068,2.92729,813634,0
+AEG.US,D,20120326,000000,2.95822,2.96309,2.9325,2.95291,1766166,0
+AEG.US,D,20120327,000000,2.95822,2.97355,2.9325,2.94272,866379,0
+AEG.US,D,20120328,000000,2.95291,2.95291,2.8864,2.91718,1141274,0
+AEG.US,D,20120329,000000,2.84544,2.86078,2.80938,2.86078,1065488,0
+AEG.US,D,20120330,000000,2.86078,2.86078,2.79396,2.85068,783428,0
+AEG.US,D,20120402,000000,2.80441,2.8864,2.79396,2.87099,692128,0
+AEG.US,D,20120403,000000,2.82985,2.84022,2.74287,2.76351,1080839,0
+AEG.US,D,20120404,000000,2.68134,2.70697,2.63019,2.65555,1188651,0
+AEG.US,D,20120405,000000,2.58622,2.64407,2.58622,2.64407,801139,0
+AEG.US,D,20120409,000000,2.59403,2.61468,2.57363,2.58914,611067,0
+AEG.US,D,20120410,000000,2.51209,2.53275,2.42503,2.43522,1516212,0
+AEG.US,D,20120411,000000,2.53772,2.55305,2.4917,2.5019,1012829,0
+AEG.US,D,20120412,000000,2.47611,2.54801,2.47106,2.53772,841196,0
+AEG.US,D,20120413,000000,2.47106,2.47106,2.41467,2.42503,1048978,0
+AEG.US,D,20120416,000000,2.43522,2.43522,2.37362,2.40952,1092205,0
+AEG.US,D,20120417,000000,2.50704,2.53335,2.4756,2.52298,819323,0
+AEG.US,D,20120418,000000,2.47106,2.5019,2.45058,2.45571,748440,0
+AEG.US,D,20120419,000000,2.4198,2.45571,2.38904,2.40952,791312,0
+AEG.US,D,20120420,000000,2.47106,2.48648,2.44543,2.45571,650865,0
+AEG.US,D,20120423,000000,2.27113,2.32237,2.25562,2.32237,1255428,0
+AEG.US,D,20120424,000000,2.32237,2.39941,2.3174,2.37362,677858,0
+AEG.US,D,20120425,000000,2.466,2.48142,2.43026,2.45058,1102988,0
+AEG.US,D,20120426,000000,2.3839,2.45571,2.3839,2.43522,796003,0
+AEG.US,D,20120427,000000,2.47028,2.47028,2.42794,2.45443,1013687,0
+AEG.US,D,20120430,000000,2.41467,2.41467,2.36341,2.40438,736210,0
+AEG.US,D,20120501,000000,2.37558,2.41765,2.37558,2.39127,873912,0
+AEG.US,D,20120502,000000,2.34817,2.36866,2.32237,2.35313,815115,0
+AEG.US,D,20120503,000000,2.35965,2.37558,2.30703,2.32804,1368790,0
+AEG.US,D,20120504,000000,2.30164,2.31208,2.2491,2.25442,1077646,0
+AEG.US,D,20120507,000000,2.28133,2.3276,2.27602,2.31208,4797789,0
+AEG.US,D,20120508,000000,2.25057,2.26085,2.20446,2.25057,1579919,0
+AEG.US,D,20120509,000000,2.15948,2.22271,2.13856,2.20163,888161,0
+AEG.US,D,20120510,000000,2.41765,2.44388,2.40695,2.40695,1596422,0
+AEG.US,D,20120511,000000,2.3492,2.40695,2.3492,2.35452,1089173,0
+AEG.US,D,20120514,000000,2.26478,2.30164,2.25956,2.28064,877773,0
+AEG.US,D,20120515,000000,2.24371,2.26478,2.212,2.2174,1212164,0
+AEG.US,D,20120516,000000,2.27542,2.29109,2.2174,2.2174,1413422,0
+AEG.US,D,20120517,000000,2.19632,2.20686,2.15425,2.15425,789408,0
+AEG.US,D,20120518,000000,2.19118,2.20163,2.14893,2.17001,913775,0
+AEG.US,D,20120521,000000,2.17532,2.24371,2.17532,2.23316,1029078,0
+AEG.US,D,20120522,000000,2.29109,2.34388,2.27002,2.29109,1119100,0
+AEG.US,D,20120523,000000,2.26478,2.29658,2.22794,2.29658,973250,0
+AEG.US,D,20120524,000000,2.29658,2.30703,2.24371,2.27002,640121,0
+AEG.US,D,20120525,000000,2.28064,2.30703,2.25956,2.26478,556336,0
+AEG.US,D,20120529,000000,2.30703,2.31208,2.25956,2.30164,963819,0
+AEG.US,D,20120530,000000,2.25442,2.26478,2.23316,2.2491,1028423,0
+AEG.US,D,20120531,000000,2.2491,2.25442,2.19632,2.23316,1015688,0
+AEG.US,D,20120601,000000,2.10686,2.11731,2.06992,2.08577,1943038,0
+AEG.US,D,20120604,000000,2.13325,2.14893,2.11208,2.13325,832530,0
+AEG.US,D,20120605,000000,2.10686,2.15425,2.10686,2.14362,1218581,0
+AEG.US,D,20120606,000000,2.19632,2.25956,2.19118,2.25956,861502,0
+AEG.US,D,20120607,000000,2.29658,2.29658,2.22271,2.22271,906678,0
+AEG.US,D,20120608,000000,2.14893,2.2174,2.14893,2.2174,571946,0
+AEG.US,D,20120611,000000,2.23316,2.23857,2.13325,2.13856,600167,0
+AEG.US,D,20120612,000000,2.13325,2.14893,2.09623,2.13856,768949,0
+AEG.US,D,20120613,000000,2.11208,2.16479,2.11208,2.1227,442993,0
+AEG.US,D,20120614,000000,2.1227,2.17532,2.1227,2.15425,592129,0
+AEG.US,D,20120615,000000,2.22794,2.28604,2.22794,2.28604,1220577,0
+AEG.US,D,20120618,000000,2.22794,2.25956,2.2174,2.23857,928646,0
+AEG.US,D,20120619,000000,2.30164,2.3702,2.29658,2.3492,857867,0
+AEG.US,D,20120620,000000,2.4019,2.4229,2.3702,2.4019,1066416,0
+AEG.US,D,20120621,000000,2.44911,2.46497,2.31758,2.33326,1533100,0
+AEG.US,D,20120622,000000,2.39127,2.3965,2.34388,2.37558,820255,0
+AEG.US,D,20120625,000000,2.26478,2.26478,2.22794,2.23857,748636,0
+AEG.US,D,20120626,000000,2.24371,2.25442,2.212,2.2491,787044,0
+AEG.US,D,20120627,000000,2.26478,2.30164,2.2491,2.29658,414713,0
+AEG.US,D,20120628,000000,2.25442,2.30164,2.24371,2.29658,527831,0
+AEG.US,D,20120629,000000,2.42794,2.44911,2.41765,2.43343,1017901,0
+AEG.US,D,20120702,000000,2.44911,2.46497,2.4229,2.46497,860436,0
+AEG.US,D,20120703,000000,2.46497,2.5019,2.45967,2.5019,262808,0
+AEG.US,D,20120705,000000,2.37558,2.37558,2.31758,2.35452,1125781,0
+AEG.US,D,20120706,000000,2.30703,2.32281,2.27542,2.29658,1128818,0
+AEG.US,D,20120709,000000,2.30164,2.31208,2.28064,2.30164,471933,0
+AEG.US,D,20120710,000000,2.33326,2.35452,2.29109,2.29109,590006,0
+AEG.US,D,20120711,000000,2.32804,2.35452,2.31208,2.33326,460576,0
+AEG.US,D,20120712,000000,2.34388,2.3702,2.32281,2.35452,1062031,0
+AEG.US,D,20120713,000000,2.32804,2.38073,2.32804,2.37558,508539,0
+AEG.US,D,20120716,000000,2.3702,2.4019,2.3492,2.38073,648745,0
+AEG.US,D,20120717,000000,2.4019,2.40695,2.3492,2.3965,513700,0
+AEG.US,D,20120718,000000,2.38595,2.41765,2.38595,2.40695,567939,0
+AEG.US,D,20120719,000000,2.41765,2.43857,2.40695,2.42794,800235,0
+AEG.US,D,20120720,000000,2.33856,2.35452,2.31758,2.33326,767708,0
+AEG.US,D,20120723,000000,2.20686,2.22794,2.17001,2.22271,788391,0
+AEG.US,D,20120724,000000,2.18063,2.18063,2.11731,2.15425,1414303,0
+AEG.US,D,20120725,000000,2.15948,2.17001,2.13325,2.13856,864687,0
+AEG.US,D,20120726,000000,2.27542,2.29109,2.27002,2.27542,908367,0
+AEG.US,D,20120727,000000,2.33326,2.4019,2.32281,2.38595,1278403,0
+AEG.US,D,20120730,000000,2.38595,2.41765,2.38595,2.4019,644919,0
+AEG.US,D,20120731,000000,2.39127,2.41765,2.38073,2.3965,751564,0
+AEG.US,D,20120801,000000,2.42794,2.43857,2.39127,2.3965,1071144,0
+AEG.US,D,20120802,000000,2.31208,2.33326,2.25956,2.29109,1039383,0
+AEG.US,D,20120803,000000,2.44911,2.52298,2.44911,2.50704,1471194,0
+AEG.US,D,20120806,000000,2.5756,2.59658,2.55974,2.55974,1200924,0
+AEG.US,D,20120807,000000,2.61236,2.62821,2.6073,2.61776,1030650,0
+AEG.US,D,20120808,000000,2.60199,2.62821,2.59136,2.61236,1068433,0
+AEG.US,D,20120809,000000,2.76524,2.78109,2.72308,2.73362,1949170,0
+AEG.US,D,20120810,000000,2.74947,2.78109,2.72838,2.78109,1194199,0
+AEG.US,D,20120813,000000,2.78623,2.80218,2.72838,2.75469,622957,0
+AEG.US,D,20120814,000000,2.78623,2.80218,2.7601,2.77064,1413857,0
+AEG.US,D,20120815,000000,2.76524,2.79668,2.76524,2.78109,910295,0
+AEG.US,D,20120816,000000,2.81562,2.86421,2.79961,2.85891,651377,0
+AEG.US,D,20120817,000000,2.85891,2.85891,2.8265,2.8427,838009,0
+AEG.US,D,20120820,000000,2.79961,2.80508,2.74595,2.77808,948288,0
+AEG.US,D,20120821,000000,2.8265,2.86421,2.81049,2.82128,904284,0
+AEG.US,D,20120822,000000,2.83722,2.88563,2.8265,2.86944,1015435,0
+AEG.US,D,20120823,000000,2.8265,2.84811,2.80508,2.82128,876856,0
+AEG.US,D,20120824,000000,2.74055,2.78898,2.72975,2.76188,621947,0
+AEG.US,D,20120827,000000,2.80508,2.81562,2.77277,2.77808,878395,0
+AEG.US,D,20120828,000000,2.77808,2.81049,2.77277,2.79961,515049,0
+AEG.US,D,20120829,000000,2.77277,2.78898,2.75118,2.77808,508657,0
+AEG.US,D,20120830,000000,2.71905,2.71905,2.67064,2.69205,1039089,0
+AEG.US,D,20120831,000000,2.77277,2.78898,2.72975,2.75118,694155,0
+AEG.US,D,20120904,000000,2.77277,2.77277,2.72975,2.75118,848075,0
+AEG.US,D,20120905,000000,2.77808,2.7943,2.76188,2.76747,817648,0
+AEG.US,D,20120906,000000,2.8265,2.90714,2.8265,2.90174,1044578,0
+AEG.US,D,20120907,000000,2.97158,2.98239,2.95564,2.96644,1269032,0
+AEG.US,D,20120910,000000,2.93405,2.95008,2.88563,2.89096,620781,0
+AEG.US,D,20120911,000000,2.95008,2.99326,2.95008,2.97716,1002170,0
+AEG.US,D,20120912,000000,3.06302,3.06851,3.02,3.02,1118483,0
+AEG.US,D,20120913,000000,3.00399,3.11143,2.97716,3.10081,1129118,0
+AEG.US,D,20120914,000000,3.16507,3.20262,3.14366,3.15437,1358108,0
+AEG.US,D,20120917,000000,3.17031,3.18659,3.14897,3.15961,1135725,0
+AEG.US,D,20120918,000000,3.08984,3.10081,3.05754,3.06851,797237,0
+AEG.US,D,20120919,000000,3.04683,3.05754,3.02532,3.05223,953539,0
+AEG.US,D,20120920,000000,2.95564,2.98778,2.93928,2.98239,885911,0
+AEG.US,D,20120921,000000,3.0308,3.03611,3.00399,3.00399,443271,0
+AEG.US,D,20120924,000000,2.95564,2.97716,2.93928,2.96644,597689,0
+AEG.US,D,20120925,000000,2.96644,3.00399,2.92874,2.93405,2246907,0
+AEG.US,D,20120926,000000,2.91793,2.91793,2.86944,2.86944,1730400,0
+AEG.US,D,20120927,000000,2.90174,2.94477,2.86944,2.93405,1036960,0
+AEG.US,D,20120928,000000,2.8427,2.84811,2.7943,2.79961,1140692,0
+AEG.US,D,20121001,000000,2.82128,2.86944,2.80508,2.81049,1026114,0
+AEG.US,D,20121002,000000,2.88023,2.89096,2.8427,2.85341,899075,0
+AEG.US,D,20121003,000000,2.86421,2.86421,2.8265,2.84811,552175,0
+AEG.US,D,20121004,000000,2.88563,2.91247,2.87476,2.91247,511798,0
+AEG.US,D,20121005,000000,2.93928,2.96644,2.92333,2.92874,542935,0
+AEG.US,D,20121008,000000,2.88023,2.89096,2.86944,2.88023,1181211,0
+AEG.US,D,20121009,000000,2.84811,2.86944,2.80508,2.81049,747482,0
+AEG.US,D,20121010,000000,2.8427,2.84811,2.7943,2.80508,561165,0
+AEG.US,D,20121011,000000,2.89096,2.91247,2.86944,2.86944,1005024,0
+AEG.US,D,20121012,000000,2.90714,2.91793,2.85891,2.87476,545046,0
+AEG.US,D,20121015,000000,2.92333,2.92874,2.89642,2.92333,602387,0
+AEG.US,D,20121016,000000,2.98778,3.02,2.97716,3.01443,815242,0
+AEG.US,D,20121017,000000,3.06851,3.09533,3.05223,3.08452,879864,0
+AEG.US,D,20121018,000000,3.08452,3.11143,3.05754,3.07382,813808,0
+AEG.US,D,20121019,000000,3.05223,3.05754,3.00399,3.01443,612655,0
+AEG.US,D,20121022,000000,3.07382,3.08452,3.01443,3.05223,435784,0
+AEG.US,D,20121023,000000,2.92333,2.95008,2.90714,2.92874,913051,0
+AEG.US,D,20121024,000000,2.92333,2.93405,2.89096,2.89096,498123,0
+AEG.US,D,20121025,000000,2.96644,2.97716,2.91247,2.92874,489288,0
+AEG.US,D,20121026,000000,2.92874,2.94477,2.89096,2.91793,975086,0
+AEG.US,D,20121031,000000,3.00399,3.0093,2.97716,2.99841,569414,0
+AEG.US,D,20121101,000000,3.0093,3.04683,3.0093,3.03611,526432,0
+AEG.US,D,20121102,000000,3.04683,3.05223,2.98778,2.98778,476771,0
+AEG.US,D,20121105,000000,2.97158,3.0093,2.96088,3.00399,1550918,0
+AEG.US,D,20121106,000000,3.02532,3.05223,3.01443,3.03611,389353,0
+AEG.US,D,20121107,000000,2.97158,2.98239,2.93928,2.96644,900309,0
+AEG.US,D,20121108,000000,2.99326,3.04161,2.97716,2.98239,2197098,0
+AEG.US,D,20121109,000000,2.8427,2.91793,2.8427,2.87476,1991522,0
+AEG.US,D,20121112,000000,2.91247,2.92333,2.88563,2.90714,740056,0
+AEG.US,D,20121113,000000,2.86421,2.91793,2.85891,2.86944,788731,0
+AEG.US,D,20121114,000000,2.91793,2.98239,2.84811,2.85891,1306435,0
+AEG.US,D,20121115,000000,2.8427,2.87476,2.83722,2.85891,1004082,0
+AEG.US,D,20121116,000000,2.81562,2.81562,2.77277,2.80508,936422,0
+AEG.US,D,20121119,000000,2.88563,2.90714,2.87476,2.90174,1121692,0
+AEG.US,D,20121120,000000,2.90174,2.92333,2.88023,2.92333,1785293,0
+AEG.US,D,20121121,000000,2.92874,2.93928,2.91247,2.93928,503885,0
+AEG.US,D,20121123,000000,3.02,3.06302,3.02,3.06302,444957,0
+AEG.US,D,20121126,000000,3.0093,3.0308,3.00399,3.0308,753068,0
+AEG.US,D,20121127,000000,3.00399,3.02532,2.98778,2.99326,1705552,0
+AEG.US,D,20121128,000000,2.96644,3.04683,2.96088,3.04161,1084380,0
+AEG.US,D,20121129,000000,3.07382,3.09533,3.05754,3.07921,558623,0
+AEG.US,D,20121130,000000,3.08452,3.10605,3.06302,3.08452,823440,0
+AEG.US,D,20121203,000000,3.10605,3.11143,3.07382,3.08452,716252,0
+AEG.US,D,20121204,000000,3.12738,3.14366,3.11666,3.13277,1705547,0
+AEG.US,D,20121205,000000,3.14897,3.15437,3.10081,3.12738,1872964,0
+AEG.US,D,20121206,000000,3.15961,3.18659,3.14897,3.18111,1992539,0
+AEG.US,D,20121207,000000,3.18111,3.19183,3.15961,3.18659,1489893,0
+AEG.US,D,20121210,000000,3.15961,3.17031,3.13836,3.17031,903676,0
+AEG.US,D,20121211,000000,3.17031,3.20802,3.17031,3.19721,1975495,0
+AEG.US,D,20121212,000000,3.19721,3.25643,3.19721,3.22421,2416268,0
+AEG.US,D,20121213,000000,3.24023,3.27254,3.22952,3.24563,879039,0
+AEG.US,D,20121214,000000,3.25643,3.27794,3.24023,3.25643,786653,0
+AEG.US,D,20121217,000000,3.23466,3.27794,3.23466,3.26714,1895668,0
+AEG.US,D,20121218,000000,3.31016,3.36389,3.31016,3.35318,1767997,0
+AEG.US,D,20121219,000000,3.41754,3.43373,3.37992,3.39089,1932329,0
+AEG.US,D,20121220,000000,3.45532,3.48737,3.43921,3.47692,1479910,0
+AEG.US,D,20121221,000000,3.36921,3.41205,3.36921,3.41205,1510110,0
+AEG.US,D,20121224,000000,3.42842,3.42842,3.38538,3.38538,469936,0
+AEG.US,D,20121226,000000,3.38538,3.41754,3.36921,3.38538,712779,0
+AEG.US,D,20121227,000000,3.43921,3.45,3.36921,3.41205,781419,0
+AEG.US,D,20121228,000000,3.35318,3.37468,3.34769,3.35318,748213,0
+AEG.US,D,20121231,000000,3.33183,3.46604,3.32095,3.46065,1063685,0
+AEG.US,D,20130102,000000,3.51993,3.51993,3.46604,3.49826,1581003,0
+AEG.US,D,20130103,000000,3.49826,3.51437,3.47692,3.48737,729764,0
+AEG.US,D,20130104,000000,3.49826,3.57881,3.49826,3.5681,1250225,0
+AEG.US,D,20130107,000000,3.57358,3.58961,3.56278,3.5842,1199079,0
+AEG.US,D,20130108,000000,3.54128,3.55739,3.49826,3.52508,922861,0
+AEG.US,D,20130109,000000,3.54128,3.5681,3.52508,3.53587,703692,0
+AEG.US,D,20130110,000000,3.57358,3.58961,3.53587,3.5842,735372,0
+AEG.US,D,20130111,000000,3.58961,3.61633,3.57358,3.60564,631613,0
+AEG.US,D,20130114,000000,3.62731,3.63803,3.60032,3.63262,916666,0
+AEG.US,D,20130115,000000,3.55739,3.60032,3.55739,3.59508,873382,0
+AEG.US,D,20130116,000000,3.49296,3.53587,3.48214,3.51437,717343,0
+AEG.US,D,20130117,000000,3.55739,3.57358,3.53048,3.56278,616905,0
+AEG.US,D,20130118,000000,3.54659,3.57881,3.52508,3.57358,463231,0
+AEG.US,D,20130122,000000,3.51437,3.55739,3.50357,3.55207,821898,0
+AEG.US,D,20130123,000000,3.45532,3.47126,3.43373,3.47126,1120468,0
+AEG.US,D,20130124,000000,3.49296,3.51993,3.48214,3.51437,1095781,0
+AEG.US,D,20130125,000000,3.55739,3.57881,3.53587,3.57881,586306,0
+AEG.US,D,20130128,000000,3.6112,3.6112,3.5681,3.60032,725370,0
+AEG.US,D,20130129,000000,3.5681,3.58961,3.5681,3.5842,744220,0
+AEG.US,D,20130130,000000,3.57881,3.60032,3.5681,3.57881,517992,0
+AEG.US,D,20130131,000000,3.57881,3.60564,3.56278,3.56278,1015744,0
+AEG.US,D,20130201,000000,3.59508,3.61633,3.57881,3.6112,753025,0
+AEG.US,D,20130204,000000,3.45,3.45,3.37468,3.38538,1643225,0
+AEG.US,D,20130205,000000,3.45532,3.49296,3.43921,3.47692,1421406,0
+AEG.US,D,20130206,000000,3.38538,3.42302,3.37992,3.41754,1376405,0
+AEG.US,D,20130207,000000,3.40682,3.41754,3.33183,3.35318,3064033,0
+AEG.US,D,20130208,000000,3.39089,3.41205,3.37992,3.39611,1007054,0
+AEG.US,D,20130211,000000,3.41205,3.43921,3.40159,3.42302,766610,0
+AEG.US,D,20130212,000000,3.46604,3.52508,3.46604,3.50357,863118,0
+AEG.US,D,20130213,000000,3.53048,3.55207,3.49826,3.50357,1087114,0
+AEG.US,D,20130214,000000,3.47692,3.53587,3.47126,3.53048,1285997,0
+AEG.US,D,20130215,000000,3.7238,3.7346,3.65952,3.67033,2878937,0
+AEG.US,D,20130219,000000,3.67555,3.68644,3.65952,3.68104,1444059,0
+AEG.US,D,20130220,000000,3.57358,3.5842,3.48737,3.48737,1571215,0
+AEG.US,D,20130221,000000,3.37468,3.39611,3.33707,3.35318,2911021,0
+AEG.US,D,20130222,000000,3.36921,3.39611,3.33707,3.39089,1778996,0
+AEG.US,D,20130225,000000,3.43373,3.43921,3.14897,3.15961,3791695,0
+AEG.US,D,20130226,000000,3.17581,3.19183,3.13836,3.18659,2206989,0
+AEG.US,D,20130227,000000,3.13277,3.21891,3.12206,3.2135,1370414,0
+AEG.US,D,20130228,000000,3.19721,3.22952,3.17581,3.18111,2571378,0
+AEG.US,D,20130301,000000,3.08984,3.14897,3.06302,3.13836,1937362,0
+AEG.US,D,20130304,000000,3.08984,3.12738,3.07921,3.12206,1637954,0
+AEG.US,D,20130305,000000,3.22952,3.24563,3.20802,3.2135,1406533,0
+AEG.US,D,20130306,000000,3.31547,3.32095,3.26714,3.29404,1629770,0
+AEG.US,D,20130307,000000,3.30484,3.33183,3.29936,3.32617,775290,0
+AEG.US,D,20130308,000000,3.35318,3.37468,3.32617,3.36389,1637051,0
+AEG.US,D,20130311,000000,3.31016,3.35318,3.30484,3.35318,1836756,0
+AEG.US,D,20130312,000000,3.37468,3.38538,3.34769,3.36389,841875,0
+AEG.US,D,20130313,000000,3.34769,3.39089,3.33183,3.38538,601269,0
+AEG.US,D,20130314,000000,3.43921,3.50896,3.43921,3.48737,1528498,0
+AEG.US,D,20130315,000000,3.47126,3.47692,3.41754,3.42842,739882,0
+AEG.US,D,20130318,000000,3.32095,3.38538,3.30484,3.33707,1299862,0
+AEG.US,D,20130319,000000,3.34247,3.35318,3.27254,3.31016,1308870,0
+AEG.US,D,20130320,000000,3.36921,3.37468,3.33707,3.3584,1061343,0
+AEG.US,D,20130321,000000,3.27794,3.33183,3.27794,3.28873,802933,0
+AEG.US,D,20130322,000000,3.32617,3.33707,3.28873,3.30484,794880,0
+AEG.US,D,20130325,000000,3.28873,3.28873,3.12738,3.16507,2824029,0
+AEG.US,D,20130326,000000,3.17031,3.30484,3.15961,3.29404,2796137,0
+AEG.US,D,20130327,000000,3.17581,3.23466,3.14897,3.2135,4210636,0
+AEG.US,D,20130328,000000,3.25643,3.28333,3.20262,3.22952,1826065,0
+AEG.US,D,20130401,000000,3.29404,3.29936,3.21891,3.22952,1557382,0
+AEG.US,D,20130402,000000,3.29404,3.34247,3.28873,3.32095,2383858,0
+AEG.US,D,20130403,000000,3.29936,3.31547,3.24563,3.26714,2101621,0
+AEG.US,D,20130404,000000,3.25643,3.29404,3.20802,3.25094,1315099,0
+AEG.US,D,20130405,000000,3.16507,3.2135,3.13836,3.20802,3468403,0
+AEG.US,D,20130408,000000,3.20262,3.22421,3.17031,3.21891,2081542,0
+AEG.US,D,20130409,000000,3.19183,3.25094,3.17581,3.22952,1299170,0
+AEG.US,D,20130410,000000,3.30484,3.3584,3.29936,3.34769,1445256,0
+AEG.US,D,20130411,000000,3.36389,3.39089,3.34247,3.36389,995499,0
+AEG.US,D,20130412,000000,3.29404,3.30484,3.26714,3.29404,1144455,0
+AEG.US,D,20130415,000000,3.29404,3.29404,3.19183,3.19183,1276298,0
+AEG.US,D,20130416,000000,3.30484,3.32095,3.27794,3.32095,1150559,0
+AEG.US,D,20130417,000000,3.23466,3.23466,3.14897,3.17031,2305798,0
+AEG.US,D,20130418,000000,3.15961,3.16507,3.06851,3.09533,1852899,0
+AEG.US,D,20130419,000000,3.15437,3.18111,3.13836,3.17031,1926463,0
+AEG.US,D,20130422,000000,3.17581,3.19183,3.12206,3.18111,1203015,0
+AEG.US,D,20130423,000000,3.25094,3.32617,3.24563,3.32617,1569688,0
+AEG.US,D,20130424,000000,3.32617,3.37992,3.32617,3.36921,1044986,0
+AEG.US,D,20130425,000000,3.40159,3.45532,3.39611,3.41205,1927299,0
+AEG.US,D,20130426,000000,3.43921,3.47126,3.43373,3.46604,1720997,0
+AEG.US,D,20130429,000000,3.51993,3.54128,3.50357,3.53587,1420338,0
+AEG.US,D,20130430,000000,3.55739,3.63262,3.53587,3.63262,6305146,0
+AEG.US,D,20130501,000000,3.62731,3.63262,3.57358,3.58961,4117165,0
+AEG.US,D,20130502,000000,3.51437,3.57881,3.49826,3.5681,4179094,0
+AEG.US,D,20130503,000000,3.60032,3.65405,3.59508,3.64855,1982530,0
+AEG.US,D,20130506,000000,3.65405,3.68104,3.62731,3.67555,2149940,0
+AEG.US,D,20130507,000000,3.67555,3.69175,3.63803,3.67555,2012833,0
+AEG.US,D,20130508,000000,3.55739,3.57358,3.49826,3.55739,6501893,0
+AEG.US,D,20130509,000000,3.50896,3.56278,3.50357,3.53587,6550761,0
+AEG.US,D,20130510,000000,3.48214,3.52508,3.43921,3.50357,10393326,0
+AEG.US,D,20130513,000000,3.46065,3.48214,3.43921,3.48214,2306042,0
+AEG.US,D,20130514,000000,3.47126,3.51437,3.47126,3.50896,5255621,0
+AEG.US,D,20130515,000000,3.47126,3.50357,3.46604,3.49296,2833007,0
+AEG.US,D,20130516,000000,3.48737,3.49826,3.45,3.47692,2575598,0
+AEG.US,D,20130517,000000,3.52336,3.56716,3.51222,3.5615,3329772,0
+AEG.US,D,20130520,000000,3.5615,3.60005,3.54513,3.59448,2332531,0
+AEG.US,D,20130521,000000,3.51222,3.53974,3.47941,3.51222,1862320,0
+AEG.US,D,20130522,000000,3.52876,3.59448,3.49037,3.51771,2835943,0
+AEG.US,D,20130523,000000,3.47383,3.5615,3.46303,3.53434,2294970,0
+AEG.US,D,20130524,000000,3.48489,3.52336,3.46844,3.51771,1593088,0
+AEG.US,D,20130528,000000,3.5836,3.62758,3.55061,3.57254,1599839,0
+AEG.US,D,20130529,000000,3.65481,3.70409,3.63837,3.68748,2751105,0
+AEG.US,D,20130530,000000,3.82475,3.89039,3.80813,3.87942,4319870,0
+AEG.US,D,20130531,000000,3.76401,3.79218,3.74181,3.76401,5202535,0
+AEG.US,D,20130603,000000,3.78105,3.83014,3.75894,3.83014,2946840,0
+AEG.US,D,20130604,000000,3.80274,3.83014,3.75345,3.78105,2219019,0
+AEG.US,D,20130605,000000,3.74797,3.75345,3.67118,3.67118,1787753,0
+AEG.US,D,20130606,000000,3.66571,3.68748,3.61626,3.68216,1589031,0
+AEG.US,D,20130607,000000,3.74797,3.77531,3.70409,3.77531,1092240,0
+AEG.US,D,20130610,000000,3.8137,3.81918,3.77531,3.80274,1357418,0
+AEG.US,D,20130611,000000,3.73152,3.76973,3.72036,3.73152,2328176,0
+AEG.US,D,20130612,000000,3.72036,3.72036,3.64376,3.64942,1564206,0
+AEG.US,D,20130613,000000,3.67118,3.72603,3.64376,3.71506,1141561,0
+AEG.US,D,20130614,000000,3.7424,3.76973,3.69312,3.71506,1781006,0
+AEG.US,D,20130617,000000,3.8137,3.83014,3.76426,3.79733,1458764,0
+AEG.US,D,20130618,000000,3.80274,3.88482,3.79733,3.8574,2077741,0
+AEG.US,D,20130619,000000,3.75345,3.76973,3.65481,3.65481,2551996,0
+AEG.US,D,20130620,000000,3.68748,3.73152,3.64942,3.67118,2398613,0
+AEG.US,D,20130621,000000,3.70409,3.72036,3.61095,3.66571,2158133,0
+AEG.US,D,20130624,000000,3.67118,3.71506,3.64376,3.68748,2379868,0
+AEG.US,D,20130625,000000,3.67118,3.68748,3.63837,3.67667,1532221,0
+AEG.US,D,20130626,000000,3.68748,3.69861,3.64942,3.68216,1345892,0
+AEG.US,D,20130627,000000,3.69861,3.72603,3.66571,3.67667,2571615,0
+AEG.US,D,20130628,000000,3.68216,3.71506,3.66571,3.70409,3135292,0
+AEG.US,D,20130701,000000,3.8137,3.83014,3.78105,3.79733,1828795,0
+AEG.US,D,20130702,000000,3.79733,3.83573,3.75894,3.78105,1645946,0
+AEG.US,D,20130703,000000,3.80274,3.8574,3.79733,3.84103,1374895,0
+AEG.US,D,20130705,000000,3.90693,3.94531,3.89039,3.94531,1985814,0
+AEG.US,D,20130708,000000,3.97256,4.00007,3.96168,3.97797,2594744,0
+AEG.US,D,20130709,000000,4.0383,4.04925,3.98379,4.00007,1478852,0
+AEG.US,D,20130710,000000,4.0383,4.09304,4.01636,4.06571,1466998,0
+AEG.US,D,20130711,000000,3.98379,3.98379,3.92321,3.97797,2219792,0
+AEG.US,D,20130712,000000,3.967,4.00556,3.95055,4.00556,996328,0
+AEG.US,D,20130715,000000,4.00556,4.04925,3.98379,4.03281,1899236,0
+AEG.US,D,20130716,000000,3.97256,4.01097,3.95612,4.00007,1465844,0
+AEG.US,D,20130717,000000,3.9891,4.02184,3.95612,3.98379,1274811,0
+AEG.US,D,20130718,000000,4.06571,4.12597,4.06571,4.12065,1494554,0
+AEG.US,D,20130719,000000,4.09304,4.13153,4.07659,4.1096,984784,0
+AEG.US,D,20130722,000000,4.15347,4.17533,4.14242,4.17533,1631502,0
+AEG.US,D,20130723,000000,4.2575,4.26281,4.21371,4.24106,2614335,0
+AEG.US,D,20130724,000000,4.2683,4.27951,4.21371,4.23008,1258826,0
+AEG.US,D,20130725,000000,4.24653,4.29589,4.23566,4.29589,1669145,0
+AEG.US,D,20130726,000000,4.23008,4.28501,4.21371,4.2683,1508643,0
+AEG.US,D,20130729,000000,4.21902,4.23008,4.18646,4.2083,815334,0
+AEG.US,D,20130730,000000,4.23566,4.25209,4.12065,4.14242,3189915,0
+AEG.US,D,20130731,000000,4.20274,4.27951,4.19726,4.23566,2214532,0
+AEG.US,D,20130801,000000,4.29031,4.34516,4.27951,4.32871,1743253,0
+AEG.US,D,20130802,000000,4.32871,4.36162,4.32871,4.35623,1740005,0
+AEG.US,D,20130805,000000,4.34516,4.37267,4.32314,4.35057,1544138,0
+AEG.US,D,20130806,000000,4.37267,4.38347,4.33977,4.36162,1646883,0
+AEG.US,D,20130807,000000,4.32871,4.35057,4.30137,4.33977,1575410,0
+AEG.US,D,20130808,000000,4.27951,4.28501,4.21902,4.23008,5666120,0
+AEG.US,D,20130809,000000,4.24106,4.27387,4.23008,4.24653,5893840,0
+AEG.US,D,20130812,000000,4.21371,4.24106,4.2083,4.21902,1038782,0
+AEG.US,D,20130813,000000,4.24653,4.27387,4.23008,4.2683,1712914,0
+AEG.US,D,20130814,000000,4.27387,4.31775,4.2683,4.30137,6290677,0
+AEG.US,D,20130815,000000,4.26522,4.29324,4.20402,4.26522,2254518,0
+AEG.US,D,20130816,000000,4.22064,4.28758,4.19281,4.25972,2480226,0
+AEG.US,D,20130819,000000,4.26522,4.29324,4.21534,4.22064,1722042,0
+AEG.US,D,20130820,000000,4.13709,4.14833,4.08148,4.12057,2014578,0
+AEG.US,D,20130821,000000,4.13709,4.1707,4.09264,4.11491,1246922,0
+AEG.US,D,20130822,000000,4.18175,4.21534,4.17617,4.2096,1304932,0
+AEG.US,D,20130823,000000,4.12057,4.1707,4.12057,4.1707,1454661,0
+AEG.US,D,20130826,000000,4.14833,4.15946,4.12057,4.12057,1206173,0
+AEG.US,D,20130827,000000,4.01474,4.03693,3.95903,3.96451,2771263,0
+AEG.US,D,20130828,000000,3.97566,4.04806,3.95903,4.03143,1982205,0
+AEG.US,D,20130829,000000,4.0203,4.06486,4.0203,4.02587,2211194,0
+AEG.US,D,20130830,000000,3.99236,3.99236,3.94224,3.95329,1046902,0
+AEG.US,D,20130903,000000,3.99793,4.04241,3.9868,4.01474,1329423,0
+AEG.US,D,20130904,000000,3.9868,4.06486,3.96451,4.05938,1812445,0
+AEG.US,D,20130905,000000,4.06486,4.09264,4.04241,4.09264,1954039,0
+AEG.US,D,20130906,000000,4.11491,4.12597,4.04241,4.08148,1484866,0
+AEG.US,D,20130909,000000,4.14283,4.18175,4.13153,4.17617,945320,0
+AEG.US,D,20130910,000000,4.24294,4.26522,4.23179,4.25425,3008153,0
+AEG.US,D,20130911,000000,4.27078,4.32091,4.26522,4.32091,1118387,0
+AEG.US,D,20130912,000000,4.27078,4.28201,4.24294,4.25425,1068474,0
+AEG.US,D,20130913,000000,4.24294,4.26522,4.20402,4.25425,985914,0
+AEG.US,D,20130916,000000,4.29324,4.2988,4.23179,4.28201,1837890,0
+AEG.US,D,20130917,000000,4.25972,4.28758,4.24851,4.28758,873181,0
+AEG.US,D,20130918,000000,4.2988,4.41568,4.28201,4.38776,3156328,0
+AEG.US,D,20130919,000000,4.22064,4.22631,4.1707,4.1707,4445480,0
+AEG.US,D,20130920,000000,4.21534,4.23179,4.18175,4.18706,1872395,0
+AEG.US,D,20130923,000000,4.20402,4.2096,4.18175,4.19281,1360994,0
+AEG.US,D,20130924,000000,4.2096,4.22064,4.18175,4.18175,985343,0
+AEG.US,D,20130925,000000,4.20402,4.23744,4.19281,4.19836,787123,0
+AEG.US,D,20130926,000000,4.15406,4.17617,4.14283,4.15406,855482,0
+AEG.US,D,20130927,000000,4.14833,4.17617,4.14283,4.15946,812939,0
+AEG.US,D,20130930,000000,4.10376,4.14283,4.09264,4.12057,1288202,0
+AEG.US,D,20131001,000000,4.17617,4.24294,4.1707,4.24294,1607438,0
+AEG.US,D,20131002,000000,4.27078,4.28201,4.23179,4.27635,1650443,0
+AEG.US,D,20131003,000000,4.31534,4.32649,4.27635,4.29324,1533216,0
+AEG.US,D,20131004,000000,4.3043,4.32091,4.29324,4.2988,855583,0
+AEG.US,D,20131007,000000,4.24294,4.27078,4.24294,4.25425,862841,0
+AEG.US,D,20131008,000000,4.25972,4.27078,4.20402,4.20402,701142,0
+AEG.US,D,20131009,000000,4.20402,4.20402,4.15946,4.19281,1347002,0
+AEG.US,D,20131010,000000,4.2988,4.32091,4.28758,4.3043,2320915,0
+AEG.US,D,20131011,000000,4.3043,4.33188,4.3043,4.33188,1391957,0
+AEG.US,D,20131014,000000,4.32091,4.37669,4.31534,4.37669,878914,0
+AEG.US,D,20131015,000000,4.37669,4.38776,4.36007,4.36548,891126,0
+AEG.US,D,20131016,000000,4.37669,4.43789,4.36548,4.42118,1293897,0
+AEG.US,D,20131017,000000,4.43789,4.51021,4.43789,4.49915,2064918,0
+AEG.US,D,20131018,000000,4.53258,4.57139,4.51595,4.56592,1285048,0
+AEG.US,D,20131021,000000,4.54919,4.54919,4.49366,4.50464,1518382,0
+AEG.US,D,20131022,000000,4.49366,4.53814,4.48802,4.50464,1367094,0
+AEG.US,D,20131023,000000,4.48244,4.49915,4.46566,4.48244,855531,0
+AEG.US,D,20131024,000000,4.53258,4.53814,4.51021,4.527,743917,0
+AEG.US,D,20131025,000000,4.46566,4.46566,4.42118,4.43789,1537636,0
+AEG.US,D,20131028,000000,4.41568,4.42118,4.37669,4.38776,1403267,0
+AEG.US,D,20131029,000000,4.42665,4.44346,4.42118,4.43215,1282486,0
+AEG.US,D,20131030,000000,4.44902,4.46017,4.39331,4.41568,1883591,0
+AEG.US,D,20131031,000000,4.42118,4.45467,4.40994,4.43215,1096754,0
+AEG.US,D,20131101,000000,4.33763,4.38219,4.33188,4.37669,1878019,0
+AEG.US,D,20131104,000000,4.38776,4.38776,4.35441,4.38776,880623,0
+AEG.US,D,20131105,000000,4.33188,4.33763,4.2988,4.2988,1386041,0
+AEG.US,D,20131106,000000,4.37104,4.40994,4.36007,4.40994,2099090,0
+AEG.US,D,20131107,000000,4.39899,4.43215,4.37669,4.37669,1765040,0
+AEG.US,D,20131108,000000,4.38776,4.53258,4.38776,4.53258,8113329,0
+AEG.US,D,20131111,000000,4.55469,4.56592,4.52144,4.55469,2119669,0
+AEG.US,D,20131112,000000,4.63284,4.66069,4.59393,4.61587,1838211,0
+AEG.US,D,20131113,000000,4.68288,4.76635,4.67739,4.75522,2222268,0
+AEG.US,D,20131114,000000,4.71629,4.74407,4.70499,4.73318,1751748,0
+AEG.US,D,20131115,000000,4.72744,4.75522,4.71064,4.74972,2651961,0
+AEG.US,D,20131118,000000,4.76635,4.78862,4.7385,4.7385,1918570,0
+AEG.US,D,20131119,000000,4.7385,4.76635,4.72744,4.7385,3249954,0
+AEG.US,D,20131120,000000,4.76635,4.77749,4.71064,4.72744,1311907,0
+AEG.US,D,20131121,000000,4.86113,4.88322,4.84424,4.87236,2348787,0
+AEG.US,D,20131122,000000,4.91665,4.92796,4.88322,4.92796,2113508,0
+AEG.US,D,20131125,000000,4.9445,4.95564,4.8666,4.87236,6498981,0
+AEG.US,D,20131126,000000,4.9445,4.95564,4.9224,4.93345,1579774,0
+AEG.US,D,20131127,000000,4.96157,4.97244,4.93345,4.95007,1211941,0
+AEG.US,D,20131129,000000,4.96157,4.97792,4.93345,4.9445,437080,0
+AEG.US,D,20131202,000000,4.91665,4.95564,4.89455,4.90011,1105554,0
+AEG.US,D,20131203,000000,4.90011,4.9224,4.8666,4.87792,1824933,0
+AEG.US,D,20131204,000000,4.8499,4.91665,4.83859,4.90551,2079899,0
+AEG.US,D,20131205,000000,4.8666,4.8666,4.76078,4.77209,2618304,0
+AEG.US,D,20131206,000000,4.83859,4.85556,4.82223,4.85556,1365288,0
+AEG.US,D,20131209,000000,4.8499,4.91126,4.8499,4.89455,724112,0
+AEG.US,D,20131210,000000,4.9445,4.96157,4.92796,4.93903,1061916,0
+AEG.US,D,20131211,000000,4.95007,4.96157,4.86113,4.87236,932920,0
+AEG.US,D,20131212,000000,4.83328,4.83859,4.74407,4.77749,2506058,0
+AEG.US,D,20131213,000000,4.80526,4.82763,4.77749,4.79428,1208807,0
+AEG.US,D,20131216,000000,4.81673,4.85556,4.80526,4.8109,1188022,0
+AEG.US,D,20131217,000000,4.77209,4.77749,4.72744,4.74407,1015584,0
+AEG.US,D,20131218,000000,4.82763,4.88322,4.75522,4.87792,3492296,0
+AEG.US,D,20131219,000000,4.99472,5.02258,4.9835,5.00595,1362938,0
+AEG.US,D,20131220,000000,5.0392,5.05599,5.02814,5.03362,1521415,0
+AEG.US,D,20131223,000000,5.1116,5.15625,5.1116,5.13397,1599992,0
+AEG.US,D,20131224,000000,5.16738,5.17279,5.14503,5.15067,505758,0
+AEG.US,D,20131226,000000,5.17836,5.21187,5.16182,5.2063,980557,0
+AEG.US,D,20131227,000000,5.23415,5.25644,5.22866,5.25103,1052648,0
+AEG.US,D,20131230,000000,5.25103,5.27862,5.22866,5.25103,1175461,0
+AEG.US,D,20131231,000000,5.25103,5.28993,5.23415,5.27862,992027,0
+AEG.US,D,20140102,000000,5.21743,5.23415,5.18393,5.22292,1957519,0
+AEG.US,D,20140103,000000,5.22866,5.24538,5.21187,5.21187,1265438,0
+AEG.US,D,20140106,000000,5.24538,5.262,5.21743,5.22292,1288858,0
+AEG.US,D,20140107,000000,5.15625,5.20072,5.15067,5.17836,1460710,0
+AEG.US,D,20140108,000000,5.25103,5.27297,5.22292,5.26774,1588065,0
+AEG.US,D,20140109,000000,5.23415,5.262,5.19524,5.25103,2046772,0
+AEG.US,D,20140110,000000,5.19524,5.20072,5.11718,5.16182,2104923,0
+AEG.US,D,20140113,000000,5.16182,5.18957,5.1116,5.1283,1865073,0
+AEG.US,D,20140114,000000,5.14503,5.21187,5.13938,5.21187,1963801,0
+AEG.US,D,20140115,000000,5.15625,5.20072,5.13938,5.19524,2940421,0
+AEG.US,D,20140116,000000,5.18393,5.19524,5.14503,5.17836,2335756,0
+AEG.US,D,20140117,000000,5.11718,5.16738,5.1116,5.13397,2171297,0
+AEG.US,D,20140121,000000,5.04468,5.05599,4.99472,5.05024,1907808,0
+AEG.US,D,20140122,000000,5.07271,5.10063,5.05599,5.08932,2994802,0
+AEG.US,D,20140123,000000,5.17836,5.18957,5.09489,5.1116,4858723,0
+AEG.US,D,20140124,000000,5.06712,5.07271,4.91665,4.91665,2331041,0
+AEG.US,D,20140127,000000,4.93903,4.95007,4.86113,4.89455,1349161,0
+AEG.US,D,20140128,000000,4.97244,5.01708,4.96688,5.01151,1361353,0
+AEG.US,D,20140129,000000,4.89455,4.9445,4.87792,4.8889,1093143,0
+AEG.US,D,20140130,000000,4.90551,4.9445,4.8889,4.9224,748226,0
+AEG.US,D,20140131,000000,4.82223,4.88322,4.79428,4.82763,1837957,0
+AEG.US,D,20140203,000000,4.77209,4.78862,4.66069,4.67166,1884557,0
+AEG.US,D,20140204,000000,4.76078,4.77749,4.7385,4.75522,1752563,0
+AEG.US,D,20140205,000000,4.76635,4.79428,4.74972,4.77749,1845326,0
+AEG.US,D,20140206,000000,4.85556,4.91126,4.8499,4.90551,1106184,0
+AEG.US,D,20140207,000000,4.93903,4.96688,4.90011,4.95564,1825637,0
+AEG.US,D,20140210,000000,4.92796,4.9445,4.91665,4.93903,1197261,0
+AEG.US,D,20140211,000000,4.98907,5.02814,4.97792,5.02258,1315796,0
+AEG.US,D,20140212,000000,5.02814,5.05599,5.01708,5.04468,1465658,0
+AEG.US,D,20140213,000000,5.02814,5.08393,5.02814,5.07811,1006124,0
+AEG.US,D,20140214,000000,5.10621,5.14503,5.10621,5.13938,1106197,0
+AEG.US,D,20140218,000000,5.20072,5.21743,5.17836,5.19524,1010979,0
+AEG.US,D,20140219,000000,5.15625,5.18393,5.09489,5.1116,940598,0
+AEG.US,D,20140220,000000,4.81673,4.8666,4.77209,4.86113,2669565,0
+AEG.US,D,20140221,000000,5.05024,5.06147,4.99472,5.02258,1746741,0
+AEG.US,D,20140224,000000,5.0003,5.03362,4.97792,5.01708,1189084,0
+AEG.US,D,20140225,000000,5.01708,5.02258,4.97244,4.99472,821953,0
+AEG.US,D,20140226,000000,4.97792,4.97792,4.93903,4.96157,667590,0
+AEG.US,D,20140227,000000,4.90011,4.96688,4.88322,4.95007,553534,0
+AEG.US,D,20140228,000000,4.99472,5.02258,4.96157,4.9835,803284,0
+AEG.US,D,20140303,000000,4.77749,4.80526,4.7385,4.79968,4551668,0
+AEG.US,D,20140304,000000,4.92796,4.98907,4.91126,4.97792,4618872,0
+AEG.US,D,20140305,000000,4.9835,5.03362,4.9835,4.99472,4155888,0
+AEG.US,D,20140306,000000,5.0392,5.05599,5.01151,5.02814,802209,0
+AEG.US,D,20140307,000000,4.99472,4.99472,4.8889,4.9445,1729778,0
+AEG.US,D,20140310,000000,4.90551,4.93345,4.87792,4.92796,2511239,0
+AEG.US,D,20140311,000000,4.89455,4.92796,4.87792,4.90551,3279249,0
+AEG.US,D,20140312,000000,4.87236,4.95564,4.8499,4.93903,3132640,0
+AEG.US,D,20140313,000000,5.0003,5.01151,4.87236,4.88322,1941719,0
+AEG.US,D,20140314,000000,4.89455,4.92796,4.85556,4.85556,1629016,0
+AEG.US,D,20140317,000000,4.91665,4.9445,4.8889,4.90011,1039087,0
+AEG.US,D,20140318,000000,4.90011,4.9445,4.8889,4.93345,1325316,0
+AEG.US,D,20140319,000000,4.93903,4.93903,4.79968,4.83328,1839687,0
+AEG.US,D,20140320,000000,4.96688,5.01708,4.95564,5.01151,2177571,0
+AEG.US,D,20140321,000000,5.00595,5.01708,4.9224,4.9445,1272559,0
+AEG.US,D,20140324,000000,4.97792,4.97792,4.90011,4.95007,873336,0
+AEG.US,D,20140325,000000,4.96688,5.01151,4.9445,5.00595,1805501,0
+AEG.US,D,20140326,000000,5.06147,5.06712,4.9835,4.99472,1571951,0
+AEG.US,D,20140327,000000,5.05024,5.06712,5.02814,5.05599,1374852,0
+AEG.US,D,20140328,000000,5.01151,5.06147,4.99472,5.00595,5971099,0
+AEG.US,D,20140331,000000,5.10063,5.12275,5.08393,5.12275,5549854,0
+AEG.US,D,20140401,000000,5.16738,5.18957,5.14503,5.18393,929440,0
+AEG.US,D,20140402,000000,5.18393,5.20072,5.15625,5.18957,1909234,0
+AEG.US,D,20140403,000000,5.13938,5.16182,5.11718,5.14503,761849,0
+AEG.US,D,20140404,000000,5.15067,5.16182,5.07271,5.07811,1407484,0
+AEG.US,D,20140407,000000,5.07271,5.07271,5.00595,5.02258,2968170,0
+AEG.US,D,20140408,000000,5.00595,5.03362,4.98907,5.00595,989770,0
+AEG.US,D,20140409,000000,5.0392,5.07811,5.01708,5.06712,1028037,0
+AEG.US,D,20140410,000000,5.03362,5.06147,4.93903,4.93903,1449066,0
+AEG.US,D,20140411,000000,4.87236,4.91665,4.83859,4.84424,1484199,0
+AEG.US,D,20140414,000000,4.82223,4.83859,4.77749,4.81673,1909835,0
+AEG.US,D,20140415,000000,4.79428,4.80526,4.69394,4.76635,1471770,0
+AEG.US,D,20140416,000000,4.79968,4.8499,4.78862,4.8499,979415,0
+AEG.US,D,20140417,000000,4.85556,4.93345,4.85556,4.91126,830921,0
+AEG.US,D,20140421,000000,4.9224,4.93345,4.88322,4.90011,531840,0
+AEG.US,D,20140422,000000,4.9445,4.9835,4.92796,4.9835,4706993,0
+AEG.US,D,20140423,000000,4.9835,4.99472,4.9445,4.99472,2633857,0
+AEG.US,D,20140424,000000,4.97244,4.99472,4.90011,4.99472,3319158,0
+AEG.US,D,20140425,000000,4.92796,4.97244,4.90551,4.96688,3088679,0
+AEG.US,D,20140428,000000,4.93903,4.97244,4.90551,4.9445,3235691,0
+AEG.US,D,20140429,000000,4.99472,5.06712,4.99472,5.06712,5284679,0
+AEG.US,D,20140430,000000,4.99472,5.14503,4.99472,5.13397,3127004,0
+AEG.US,D,20140501,000000,5.12275,5.15625,5.07811,5.08932,3032112,0
+AEG.US,D,20140502,000000,5.08932,5.11718,5.07811,5.10063,1419719,0
+AEG.US,D,20140505,000000,4.99472,5.07271,4.97792,5.06147,2309925,0
+AEG.US,D,20140506,000000,5.02814,5.08393,5.01151,5.03362,1521828,0
+AEG.US,D,20140507,000000,5.00595,5.01708,4.96688,5.00595,1506088,0
+AEG.US,D,20140508,000000,5.01151,5.06712,5.0003,5.02258,3947939,0
+AEG.US,D,20140509,000000,4.97244,4.98907,4.9445,4.96688,1250270,0
+AEG.US,D,20140512,000000,4.98907,5.00595,4.97792,5.0003,862386,0
+AEG.US,D,20140513,000000,4.99472,4.99472,4.95007,4.95564,1704977,0
+AEG.US,D,20140514,000000,4.93345,4.9445,4.84424,4.84424,2377932,0
+AEG.US,D,20140515,000000,4.81673,4.82223,4.73318,4.81673,2434842,0
+AEG.US,D,20140516,000000,4.72744,4.73318,4.66609,4.69951,2898443,0
+AEG.US,D,20140519,000000,4.68854,4.77209,4.68854,4.76078,3341549,0
+AEG.US,D,20140520,000000,4.82223,4.83328,4.78332,4.79428,3206194,0
+AEG.US,D,20140521,000000,4.82223,4.8889,4.81673,4.88322,2671430,0
+AEG.US,D,20140522,000000,4.8271,4.86121,4.81587,4.85547,2070110,0
+AEG.US,D,20140523,000000,4.85547,4.89514,4.84399,4.88941,1815641,0
+AEG.US,D,20140527,000000,4.92908,4.93481,4.90645,4.92333,1915994,0
+AEG.US,D,20140528,000000,4.93481,4.9517,4.92908,4.93481,1341432,0
+AEG.US,D,20140529,000000,4.93481,4.9517,4.91786,4.94621,924316,0
+AEG.US,D,20140530,000000,4.93481,4.96318,4.91786,4.93481,2678393,0
+AEG.US,D,20140602,000000,4.95745,4.96318,4.92333,4.94621,1594490,0
+AEG.US,D,20140603,000000,4.94621,4.96318,4.93481,4.95745,1037166,0
+AEG.US,D,20140604,000000,4.96318,5.03671,4.95745,5.03671,1456347,0
+AEG.US,D,20140605,000000,5.05376,5.08778,5.03114,5.08194,1581916,0
+AEG.US,D,20140606,000000,5.08194,5.10466,5.05925,5.10466,1270230,0
+AEG.US,D,20140609,000000,5.07072,5.09901,5.05925,5.08194,1042632,0
+AEG.US,D,20140610,000000,5.03671,5.06517,5.01975,5.05376,1036245,0
+AEG.US,D,20140611,000000,5.01975,5.04253,5.00278,5.0253,918776,0
+AEG.US,D,20140612,000000,4.98572,4.9972,4.94621,4.94621,1510903,0
+AEG.US,D,20140613,000000,4.93481,4.9517,4.91786,4.94056,2252480,0
+AEG.US,D,20140616,000000,4.91203,4.94621,4.90645,4.92333,1061859,0
+AEG.US,D,20140617,000000,4.91786,4.99146,4.90645,4.98015,931511,0
+AEG.US,D,20140618,000000,5.11606,5.14442,5.08194,5.13877,4416580,0
+AEG.US,D,20140619,000000,5.12171,5.13877,5.08778,5.09335,972308,0
+AEG.US,D,20140620,000000,5.09335,5.11606,5.05925,5.08194,1393228,0
+AEG.US,D,20140623,000000,5.03114,5.03114,5.00852,5.0253,634791,0
+AEG.US,D,20140624,000000,5.03114,5.04819,4.99146,4.99146,1321642,0
+AEG.US,D,20140625,000000,4.9517,5.00852,4.93481,4.98572,1137085,0
+AEG.US,D,20140626,000000,4.92908,4.95745,4.88941,4.94621,1650369,0
+AEG.US,D,20140627,000000,4.92908,4.94056,4.91203,4.93481,861814,0
+AEG.US,D,20140630,000000,4.93481,4.97449,4.92908,4.96867,1839986,0
+AEG.US,D,20140701,000000,4.98015,5.01409,4.97449,4.9972,1751819,0
+AEG.US,D,20140702,000000,4.99146,5.00852,4.96867,4.96867,1768200,0
+AEG.US,D,20140703,000000,5.05376,5.12746,5.05376,5.11041,1466630,0
+AEG.US,D,20140707,000000,5.01975,5.04253,4.9972,5.03671,2076126,0
+AEG.US,D,20140708,000000,4.99146,4.99146,4.94056,4.96318,1917529,0
+AEG.US,D,20140709,000000,4.96318,4.99146,4.9517,4.98572,827559,0
+AEG.US,D,20140710,000000,4.90071,4.9517,4.87261,4.94056,1008591,0
+AEG.US,D,20140711,000000,4.87261,4.92333,4.86121,4.91203,986926,0
+AEG.US,D,20140714,000000,4.94056,4.96867,4.92908,4.94621,920077,0
+AEG.US,D,20140715,000000,4.90645,4.92908,4.86121,4.90071,1403075,0
+AEG.US,D,20140716,000000,4.95745,4.95745,4.93481,4.94056,982877,0
+AEG.US,D,20140717,000000,4.87261,4.91203,4.80457,4.81005,1579528,0
+AEG.US,D,20140718,000000,4.8271,4.86121,4.81587,4.85547,888969,0
+AEG.US,D,20140721,000000,4.80457,4.80457,4.78185,4.78185,1109173,0
+AEG.US,D,20140722,000000,4.742,4.75358,4.72522,4.742,1617277,0
+AEG.US,D,20140723,000000,4.73078,4.73654,4.69685,4.70251,1140419,0
+AEG.US,D,20140724,000000,4.77064,4.79308,4.75906,4.77064,1341313,0
+AEG.US,D,20140725,000000,4.77611,4.78185,4.73078,4.742,1325824,0
+AEG.US,D,20140728,000000,4.73078,4.74783,4.70251,4.73078,2565841,0
+AEG.US,D,20140729,000000,4.71382,4.71947,4.68555,4.6912,1505972,0
+AEG.US,D,20140730,000000,4.742,4.74783,4.6912,4.72522,1952380,0
+AEG.US,D,20140731,000000,4.66848,4.6912,4.58914,4.60062,2110283,0
+AEG.US,D,20140801,000000,4.64579,4.66848,4.60627,4.62872,2338070,0
+AEG.US,D,20140804,000000,4.61192,4.61758,4.55519,4.60627,1221325,0
+AEG.US,D,20140805,000000,4.62316,4.62872,4.52684,4.54398,2160514,0
+AEG.US,D,20140806,000000,4.51544,4.54398,4.5043,4.52684,3308567,0
+AEG.US,D,20140807,000000,4.5043,4.51544,4.41354,4.41921,1594365,0
+AEG.US,D,20140808,000000,4.42494,4.47036,4.40206,4.46454,1080032,0
+AEG.US,D,20140811,000000,4.4929,4.53258,4.48724,4.5043,1016601,0
+AEG.US,D,20140812,000000,4.5043,4.52684,4.4929,4.5043,589145,0
+AEG.US,D,20140813,000000,4.50986,4.53823,4.49846,4.50986,869509,0
+AEG.US,D,20140814,000000,4.42494,4.43626,4.36813,4.38527,2301405,0
+AEG.US,D,20140815,000000,4.44182,4.47036,4.38527,4.43626,1730140,0
+AEG.US,D,20140818,000000,4.41354,4.4306,4.39658,4.42494,2106621,0
+AEG.US,D,20140819,000000,4.4306,4.44748,4.41354,4.44182,2307797,0
+AEG.US,D,20140820,000000,4.41921,4.43626,4.4078,4.42494,1851685,0
+AEG.US,D,20140821,000000,4.39957,4.46882,4.38801,4.45734,1759881,0
+AEG.US,D,20140822,000000,4.44559,4.45734,4.41688,4.4342,1256582,0
+AEG.US,D,20140825,000000,4.45151,4.46882,4.4342,4.46307,1983963,0
+AEG.US,D,20140826,000000,4.54953,4.60173,4.5324,4.56685,2203918,0
+AEG.US,D,20140827,000000,4.60721,4.61887,4.59007,4.61887,1514155,0
+AEG.US,D,20140828,000000,4.55547,4.58415,4.54398,4.57834,1280446,0
+AEG.US,D,20140829,000000,4.59007,4.59007,4.5612,4.57834,1054674,0
+AEG.US,D,20140902,000000,4.61321,4.65357,4.60721,4.65357,1518622,0
+AEG.US,D,20140903,000000,4.78057,4.80371,4.76317,4.76317,2046181,0
+AEG.US,D,20140904,000000,4.78632,4.80953,4.71708,4.73438,1499346,0
+AEG.US,D,20140905,000000,4.77482,4.78632,4.74587,4.78632,1027857,0
+AEG.US,D,20140908,000000,4.78632,4.79205,4.74587,4.7516,944209,0
+AEG.US,D,20140909,000000,4.76901,4.77482,4.74021,4.74587,1718324,0
+AEG.US,D,20140910,000000,4.76317,4.79205,4.75734,4.79205,1093152,0
+AEG.US,D,20140911,000000,4.76317,4.76901,4.73438,4.74587,973388,0
+AEG.US,D,20140912,000000,4.76317,4.80371,4.76317,4.78632,1443709,0
+AEG.US,D,20140915,000000,4.84399,4.87295,4.8325,4.86138,2133337,0
+AEG.US,D,20140916,000000,4.8673,4.90765,4.86138,4.88461,2409688,0
+AEG.US,D,20140917,000000,4.89618,4.90765,4.84982,4.85563,1564253,0
+AEG.US,D,20140918,000000,4.91348,4.94802,4.90765,4.91914,1724206,0
+AEG.US,D,20140919,000000,4.94802,4.9596,4.89618,4.91914,1849826,0
+AEG.US,D,20140922,000000,4.9307,4.93654,4.90192,4.91914,1320503,0
+AEG.US,D,20140923,000000,4.9307,4.9596,4.90192,4.90765,1609616,0
+AEG.US,D,20140924,000000,4.85563,4.89618,4.84982,4.89025,1220758,0
+AEG.US,D,20140925,000000,4.88461,4.89618,4.82084,4.8325,1195554,0
+AEG.US,D,20140926,000000,4.82684,4.85563,4.80371,4.8384,856256,0
+AEG.US,D,20140929,000000,4.82084,4.8384,4.79797,4.81519,1191467,0
+AEG.US,D,20140930,000000,4.76901,4.78632,4.73438,4.74587,1109272,0
+AEG.US,D,20141001,000000,4.79205,4.80371,4.70542,4.72274,1413744,0
+AEG.US,D,20141002,000000,4.70542,4.70542,4.61887,4.67663,1951055,0
+AEG.US,D,20141003,000000,4.67663,4.70542,4.67098,4.69386,1750790,0
+AEG.US,D,20141006,000000,4.73438,4.74021,4.69968,4.72274,890385,0
+AEG.US,D,20141007,000000,4.69386,4.69386,4.61887,4.62478,1230969,0
+AEG.US,D,20141008,000000,4.64775,4.70542,4.60173,4.69968,1507264,0
+AEG.US,D,20141009,000000,4.64201,4.65931,4.5324,4.54398,1382557,0
+AEG.US,D,20141010,000000,4.53814,4.56685,4.46307,4.46307,1272230,0
+AEG.US,D,20141013,000000,4.54398,4.56685,4.48039,4.4863,1553557,0
+AEG.US,D,20141014,000000,4.515,4.5612,4.50344,4.50344,1462087,0
+AEG.US,D,20141015,000000,4.44559,4.45151,4.31877,4.4342,3132766,0
+AEG.US,D,20141016,000000,4.28989,4.37053,4.27823,4.31877,2565144,0
+AEG.US,D,20141017,000000,4.44559,4.45151,4.41123,4.4342,1423615,0
+AEG.US,D,20141020,000000,4.41688,4.45151,4.40532,4.45151,1493636,0
+AEG.US,D,20141021,000000,4.52067,4.53814,4.4863,4.52665,1666851,0
+AEG.US,D,20141022,000000,4.4917,4.5324,4.45734,4.46307,1962636,0
+AEG.US,D,20141023,000000,4.54953,4.55547,4.515,4.52665,1143108,0
+AEG.US,D,20141024,000000,4.54953,4.57285,4.5324,4.57285,919665,0
+AEG.US,D,20141027,000000,4.53814,4.57834,4.50918,4.53814,1126683,0
+AEG.US,D,20141028,000000,4.61887,4.64201,4.60721,4.63609,858630,0
+AEG.US,D,20141029,000000,4.61887,4.64775,4.5612,4.58415,1618512,0
+AEG.US,D,20141030,000000,4.57285,4.64775,4.57285,4.63609,825412,0
+AEG.US,D,20141031,000000,4.66514,4.72274,4.65931,4.71708,1215077,0
+AEG.US,D,20141103,000000,4.67663,4.68244,4.63609,4.65357,1122851,0
+AEG.US,D,20141104,000000,4.65931,4.68244,4.63609,4.66514,970417,0
+AEG.US,D,20141105,000000,4.69968,4.71708,4.67663,4.69968,1085622,0
+AEG.US,D,20141106,000000,4.72856,4.76901,4.68819,4.69968,1277003,0
+AEG.US,D,20141107,000000,4.71133,4.73438,4.68244,4.72856,1214233,0
+AEG.US,D,20141110,000000,4.76317,4.78057,4.74587,4.77482,1722393,0
+AEG.US,D,20141111,000000,4.79205,4.79797,4.7516,4.76901,1651355,0
+AEG.US,D,20141112,000000,4.68244,4.70542,4.67098,4.69968,690782,0
+AEG.US,D,20141113,000000,4.3533,4.48039,4.34165,4.41123,3255967,0
+AEG.US,D,20141114,000000,4.36487,4.42846,4.35922,4.41688,1685785,0
+AEG.US,D,20141117,000000,4.38219,4.41123,4.37053,4.38801,2291507,0
+AEG.US,D,20141118,000000,4.48039,4.52665,4.47456,4.50344,1686035,0
+AEG.US,D,20141119,000000,4.50918,4.52067,4.47456,4.48039,1329583,0
+AEG.US,D,20141120,000000,4.39957,4.41688,4.37635,4.39957,1377823,0
+AEG.US,D,20141121,000000,4.42846,4.43994,4.38801,4.40532,1145578,0
+AEG.US,D,20141124,000000,4.48039,4.52067,4.46882,4.515,1430882,0
+AEG.US,D,20141125,000000,4.54953,4.57285,4.53814,4.54398,1593666,0
+AEG.US,D,20141126,000000,4.54953,4.56685,4.53814,4.55547,2286016,0
+AEG.US,D,20141128,000000,4.55547,4.5612,4.52665,4.5324,937816,0
+AEG.US,D,20141201,000000,4.50918,4.515,4.46307,4.48039,1336957,0
+AEG.US,D,20141202,000000,4.5324,4.53814,4.4917,4.50918,1530952,0
+AEG.US,D,20141203,000000,4.48039,4.4977,4.46307,4.48039,859837,0
+AEG.US,D,20141204,000000,4.48039,4.4977,4.43994,4.46882,2128315,0
+AEG.US,D,20141205,000000,4.5324,4.57285,4.5324,4.5612,1940723,0
+AEG.US,D,20141208,000000,4.4917,4.50918,4.46307,4.47456,1143040,0
+AEG.US,D,20141209,000000,4.41123,4.4342,4.38801,4.41688,1232141,0
+AEG.US,D,20141210,000000,4.37053,4.39376,4.31877,4.33026,2164620,0
+AEG.US,D,20141211,000000,4.37635,4.39957,4.34165,4.34165,1359034,0
+AEG.US,D,20141212,000000,4.3533,4.37635,4.27823,4.28397,2224741,0
+AEG.US,D,20141215,000000,4.28989,4.30137,4.16863,4.1976,2053653,0
+AEG.US,D,20141216,000000,4.22638,4.38219,4.22638,4.29563,2273441,0
+AEG.US,D,20141217,000000,4.26101,4.36487,4.26101,4.33026,2266605,0
+AEG.US,D,20141218,000000,4.37053,4.42846,4.35922,4.42846,1822374,0
+AEG.US,D,20141219,000000,4.39957,4.42846,4.37635,4.40532,1744096,0
+AEG.US,D,20141222,000000,4.41123,4.42255,4.38801,4.41688,1238977,0
+AEG.US,D,20141223,000000,4.42846,4.44559,4.41123,4.42846,1359560,0
+AEG.US,D,20141224,000000,4.42255,4.4342,4.36487,4.40532,1106723,0
+AEG.US,D,20141226,000000,4.39957,4.42846,4.39376,4.41688,601790,0
+AEG.US,D,20141229,000000,4.39376,4.41123,4.37053,4.38801,1058151,0
+AEG.US,D,20141230,000000,4.38219,4.39957,4.34165,4.3533,1487410,0
+AEG.US,D,20141231,000000,4.37053,4.40532,4.33026,4.33026,877954,0
+AEG.US,D,20150102,000000,4.33616,4.34755,4.27823,4.30137,947866,0
+AEG.US,D,20150105,000000,4.22638,4.24371,4.14541,4.16863,1372722,0
+AEG.US,D,20150106,000000,4.12245,4.15707,4.06478,4.07616,1748995,0
+AEG.US,D,20150107,000000,4.0993,4.13403,4.07051,4.11661,4275471,0
+AEG.US,D,20150108,000000,4.15124,4.21475,4.13967,4.19177,1457764,0
+AEG.US,D,20150109,000000,4.15124,4.15707,4.07616,4.10505,1095580,0
+AEG.US,D,20150112,000000,4.11661,4.12245,4.05912,4.082,1064583,0
+AEG.US,D,20150113,000000,4.15124,4.18603,4.07051,4.10505,1822226,0
+AEG.US,D,20150114,000000,4.09348,4.11661,4.04729,4.09348,1382527,0
+AEG.US,D,20150115,000000,4.11087,4.12245,4.03581,4.05322,2015946,0
+AEG.US,D,20150116,000000,4.04729,4.09348,4.0299,4.09348,1600544,0
+AEG.US,D,20150120,000000,4.1976,4.20891,4.12245,4.14541,3874207,0
+AEG.US,D,20150121,000000,4.11087,4.14541,4.0993,4.14541,1628247,0
+AEG.US,D,20150122,000000,4.15707,4.1976,4.12245,4.18011,1808979,0
+AEG.US,D,20150123,000000,4.05322,4.09348,4.04729,4.04729,2124005,0
+AEG.US,D,20150126,000000,4.07051,4.12245,4.05912,4.09348,1570279,0
+AEG.US,D,20150127,000000,4.08773,4.12827,4.07616,4.0993,1703600,0
+AEG.US,D,20150128,000000,4.12245,4.12827,4.02425,4.02425,1723931,0
+AEG.US,D,20150129,000000,4.12245,4.16863,4.11087,4.16272,1800333,0
+AEG.US,D,20150130,000000,4.14541,4.17446,4.11087,4.12245,1489146,0
+AEG.US,D,20150202,000000,4.16272,4.23205,4.15124,4.22638,2543243,0
+AEG.US,D,20150203,000000,4.31294,4.37635,4.31294,4.37635,1687375,0
+AEG.US,D,20150204,000000,4.26675,4.33026,4.26675,4.2725,3230223,0
+AEG.US,D,20150205,000000,4.29563,4.32453,4.27823,4.31877,1231553,0
+AEG.US,D,20150206,000000,4.31294,4.33616,4.26675,4.27823,1387478,0
+AEG.US,D,20150209,000000,4.23205,4.27823,4.22638,4.26675,1548247,0
+AEG.US,D,20150210,000000,4.29563,4.31294,4.26101,4.30137,1096812,0
+AEG.US,D,20150211,000000,4.28397,4.30137,4.2725,4.28989,1638969,0
+AEG.US,D,20150212,000000,4.3533,4.41123,4.34755,4.40532,1929869,0
+AEG.US,D,20150213,000000,4.35922,4.38801,4.34165,4.35922,1546686,0
+AEG.US,D,20150217,000000,4.34165,4.35922,4.28989,4.34165,2290092,0
+AEG.US,D,20150218,000000,4.34165,4.39957,4.33616,4.37635,1577149,0
+AEG.US,D,20150219,000000,4.33026,4.39957,4.31294,4.37053,1837172,0
+AEG.US,D,20150220,000000,4.34165,4.4917,4.34165,4.46882,3415486,0
+AEG.US,D,20150223,000000,4.46307,4.4917,4.45151,4.46882,1788469,0
+AEG.US,D,20150224,000000,4.46307,4.515,4.46307,4.50918,2062524,0
+AEG.US,D,20150225,000000,4.52067,4.53814,4.4917,4.5324,2585886,0
+AEG.US,D,20150226,000000,4.48039,4.50918,4.47456,4.47456,1699436,0
+AEG.US,D,20150227,000000,4.4917,4.515,4.48039,4.4917,1053732,0
+AEG.US,D,20150302,000000,4.47456,4.4977,4.44559,4.4863,1511519,0
+AEG.US,D,20150303,000000,4.42846,4.43994,4.39957,4.41688,1280122,0
+AEG.US,D,20150304,000000,4.38219,4.40532,4.3533,4.39376,1652156,0
+AEG.US,D,20150305,000000,4.42846,4.44559,4.41123,4.43994,1189538,0
+AEG.US,D,20150306,000000,4.48039,4.61887,4.48039,4.58415,2775881,0
+AEG.US,D,20150309,000000,4.54398,4.55547,4.52067,4.54398,1770796,0
+AEG.US,D,20150310,000000,4.42846,4.45151,4.39376,4.41123,2293344,0
+AEG.US,D,20150311,000000,4.4977,4.61887,4.4917,4.58415,2692741,0
+AEG.US,D,20150312,000000,4.61321,4.64201,4.59007,4.63609,1287051,0
+AEG.US,D,20150313,000000,4.60721,4.62478,4.58415,4.61321,2445759,0
+AEG.US,D,20150316,000000,4.67098,4.71708,4.67098,4.69386,2991685,0
+AEG.US,D,20150317,000000,4.65357,4.67663,4.64201,4.67098,4263672,0
+AEG.US,D,20150318,000000,4.67098,4.79797,4.65357,4.76317,5946481,0
+AEG.US,D,20150319,000000,4.63035,4.67663,4.61887,4.65931,4304026,0
+AEG.US,D,20150320,000000,4.74021,4.78632,4.69968,4.7516,2114080,0
+AEG.US,D,20150323,000000,4.74021,4.77482,4.73438,4.75734,2803590,0
+AEG.US,D,20150324,000000,4.79205,4.81519,4.76901,4.80371,4249297,0
+AEG.US,D,20150325,000000,4.80371,4.82084,4.71133,4.71133,5791295,0
+AEG.US,D,20150326,000000,4.60173,4.61887,4.54953,4.59007,2647884,0
+AEG.US,D,20150327,000000,4.54953,4.61321,4.54398,4.61321,1552220,0
+AEG.US,D,20150330,000000,4.64775,4.68244,4.63609,4.65931,879166,0
+AEG.US,D,20150331,000000,4.56685,4.61321,4.55547,4.57834,1459917,0
+AEG.US,D,20150401,000000,4.63035,4.64201,4.58415,4.60721,1315109,0
+AEG.US,D,20150402,000000,4.66514,4.68819,4.65357,4.68819,1396861,0
+AEG.US,D,20150406,000000,4.68819,4.74587,4.68244,4.71133,1043359,0
+AEG.US,D,20150407,000000,4.71133,4.74587,4.67663,4.68244,1274956,0
+AEG.US,D,20150408,000000,4.71708,4.72274,4.65357,4.66514,928874,0
+AEG.US,D,20150409,000000,4.65931,4.67098,4.61887,4.65357,1351441,0
+AEG.US,D,20150410,000000,4.65931,4.67098,4.62478,4.64201,971999,0
+AEG.US,D,20150413,000000,4.65931,4.67663,4.63609,4.63609,1958201,0
+AEG.US,D,20150414,000000,4.64201,4.65357,4.62478,4.64201,941864,0
+AEG.US,D,20150415,000000,4.69968,4.71708,4.64775,4.67663,1459261,0
+AEG.US,D,20150416,000000,4.65357,4.68244,4.61321,4.65357,1215572,0
+AEG.US,D,20150417,000000,4.5612,4.57834,4.52665,4.56685,1344203,0
+AEG.US,D,20150420,000000,4.48039,4.54398,4.47456,4.515,1924148,0
+AEG.US,D,20150421,000000,4.52067,4.52665,4.45734,4.47456,1744040,0
+AEG.US,D,20150422,000000,4.48039,4.4917,4.42846,4.48039,1436883,0
+AEG.US,D,20150423,000000,4.44559,4.515,4.43994,4.4977,1002832,0
+AEG.US,D,20150424,000000,4.45734,4.46882,4.41123,4.46307,1615685,0
+AEG.US,D,20150427,000000,4.515,4.55547,4.515,4.52067,1840426,0
+AEG.US,D,20150428,000000,4.4863,4.50918,4.46307,4.50344,2176259,0
+AEG.US,D,20150429,000000,4.47456,4.515,4.45734,4.48039,1897583,0
+AEG.US,D,20150430,000000,4.55547,4.59007,4.5324,4.54953,2336989,0
+AEG.US,D,20150501,000000,4.5612,4.59007,4.54398,4.58415,1417297,0
+AEG.US,D,20150504,000000,4.5959,4.61321,4.57834,4.58415,1097915,0
+AEG.US,D,20150505,000000,4.4917,4.4917,4.42255,4.4342,2300618,0
+AEG.US,D,20150506,000000,4.5324,4.58415,4.515,4.53814,1873730,0
+AEG.US,D,20150507,000000,4.60721,4.61887,4.57285,4.58415,2676368,0
+AEG.US,D,20150508,000000,4.52665,4.59007,4.50918,4.57834,3656430,0
+AEG.US,D,20150511,000000,4.63035,4.69386,4.63035,4.67663,2869237,0
+AEG.US,D,20150512,000000,4.64201,4.66514,4.61887,4.61887,1648405,0
+AEG.US,D,20150513,000000,4.54953,4.57285,4.5324,4.54398,1843022,0
+AEG.US,D,20150514,000000,4.63609,4.66514,4.63035,4.65357,1268000,0
+AEG.US,D,20150515,000000,4.68244,4.71133,4.67663,4.70542,1353948,0
+AEG.US,D,20150518,000000,4.63609,4.65931,4.60173,4.63609,887571,0
+AEG.US,D,20150519,000000,4.66514,4.69968,4.66514,4.68244,1087490,0
+AEG.US,D,20150520,000000,4.66514,4.69386,4.65357,4.68244,893539,0
+AEG.US,D,20150521,000000,4.6511,4.7511,4.64517,4.72744,2880835,0
+AEG.US,D,20150522,000000,4.70396,4.70396,4.66282,4.66282,1366684,0
+AEG.US,D,20150526,000000,4.60404,4.60986,4.53942,4.56316,2270748,0
+AEG.US,D,20150527,000000,4.54543,4.6511,4.54543,4.62769,1496951,0
+AEG.US,D,20150528,000000,4.52778,4.55717,4.49263,4.55126,3741575,0
+AEG.US,D,20150529,000000,4.52204,4.52778,4.46316,4.50439,1189250,0
+AEG.US,D,20150601,000000,4.42794,4.43369,4.38682,4.42202,1827647,0
+AEG.US,D,20150602,000000,4.47498,4.52204,4.47498,4.49838,1035503,0
+AEG.US,D,20150603,000000,4.51021,4.58065,4.50439,4.55717,726084,0
+AEG.US,D,20150604,000000,4.49838,4.55717,4.48082,4.49263,1059325,0
+AEG.US,D,20150605,000000,4.42794,4.49838,4.40455,4.46316,1176139,0
+AEG.US,D,20150608,000000,4.39864,4.41612,4.37515,4.39864,1459827,0
+AEG.US,D,20150609,000000,4.35168,4.37515,4.32228,4.35741,1220370,0
+AEG.US,D,20150610,000000,4.42202,4.49838,4.41612,4.48082,1363893,0
+AEG.US,D,20150611,000000,4.41612,4.42794,4.36333,4.41612,2886297,0
+AEG.US,D,20150612,000000,4.30471,4.33977,4.2635,4.33977,2171098,0
+AEG.US,D,20150615,000000,4.2575,4.31055,4.25184,4.29298,2178763,0
+AEG.US,D,20150616,000000,4.30471,4.33977,4.29298,4.31646,1057110,0
+AEG.US,D,20150617,000000,4.32802,4.34576,4.29298,4.31055,1799200,0
+AEG.US,D,20150618,000000,4.36333,4.43968,4.35168,4.37515,1584815,0
+AEG.US,D,20150619,000000,4.36916,4.37515,4.33977,4.34576,920034,0
+AEG.US,D,20150622,000000,4.44544,4.52204,4.44544,4.48082,1821849,0
+AEG.US,D,20150623,000000,4.47498,4.49263,4.45143,4.46907,1189272,0
+AEG.US,D,20150624,000000,4.46316,4.48664,4.44544,4.44544,1069032,0
+AEG.US,D,20150625,000000,4.48664,4.49263,4.45143,4.45143,1259067,0
+AEG.US,D,20150626,000000,4.51021,4.52778,4.46907,4.48082,1178692,0
+AEG.US,D,20150629,000000,4.37515,4.39864,4.29889,4.30471,1913461,0
+AEG.US,D,20150630,000000,4.41029,4.41029,4.31646,4.34576,2198520,0
+AEG.US,D,20150701,000000,4.39281,4.39864,4.3341,4.36333,2169908,0
+AEG.US,D,20150702,000000,4.34576,4.35741,4.30471,4.3341,1496951,0
+AEG.US,D,20150706,000000,4.2048,4.25184,4.17541,4.19871,1804483,0
+AEG.US,D,20150707,000000,4.14027,4.22837,4.08731,4.2048,1952966,0
+AEG.US,D,20150708,000000,4.16367,4.19871,4.14027,4.15766,1402616,0
+AEG.US,D,20150709,000000,4.27532,4.29298,4.24003,4.25184,2752951,0
+AEG.US,D,20150710,000000,4.43369,4.44544,4.41029,4.43369,2196639,0
+AEG.US,D,20150713,000000,4.48082,4.48664,4.46316,4.46907,1103941,0
+AEG.US,D,20150714,000000,4.46907,4.48082,4.45734,4.47498,670322,0
+AEG.US,D,20150715,000000,4.47498,4.48082,4.43968,4.45734,1194287,0
+AEG.US,D,20150716,000000,4.49263,4.52778,4.48664,4.51612,1017948,0
+AEG.US,D,20150717,000000,4.53942,4.55717,4.51612,4.5337,919013,0
+AEG.US,D,20150720,000000,4.57474,4.58065,4.55126,4.56316,1370942,0
+AEG.US,D,20150721,000000,4.55717,4.58638,4.55126,4.56891,1137485,0
+AEG.US,D,20150722,000000,4.58638,4.61578,4.58638,4.60986,996660,0
+AEG.US,D,20150723,000000,4.64517,4.65692,4.60404,4.60986,1306064,0
+AEG.US,D,20150724,000000,4.57474,4.63353,4.5337,4.53942,5092973,0
+AEG.US,D,20150727,000000,4.58638,4.58638,4.54543,4.56316,1268601,0
+AEG.US,D,20150728,000000,4.56316,4.61578,4.56316,4.60404,788747,0
+AEG.US,D,20150729,000000,4.52778,4.58065,4.52778,4.54543,1397504,0
+AEG.US,D,20150730,000000,4.55126,4.55717,4.51021,4.54543,957157,0
+AEG.US,D,20150731,000000,4.52778,4.55717,4.50439,4.52204,987976,0
+AEG.US,D,20150803,000000,4.55717,4.55717,4.50439,4.53942,697479,0
+AEG.US,D,20150804,000000,4.56891,4.57474,4.52204,4.52778,879507,0
+AEG.US,D,20150805,000000,4.54543,4.57474,4.52778,4.55717,1706567,0
+AEG.US,D,20150806,000000,4.56891,4.59223,4.55126,4.56891,1226346,0
+AEG.US,D,20150807,000000,4.55717,4.57474,4.53942,4.57474,1206619,0
+AEG.US,D,20150810,000000,4.55717,4.64517,4.55717,4.64517,1092018,0
+AEG.US,D,20150811,000000,4.50439,4.50439,4.45143,4.48664,1562156,0
+AEG.US,D,20150812,000000,4.39281,4.43369,4.36333,4.43369,1578007,0
+AEG.US,D,20150813,000000,4.04036,4.05218,3.99339,4.02853,4678164,0
+AEG.US,D,20150814,000000,3.93452,3.95225,3.89956,3.95225,3035452,0
+AEG.US,D,20150817,000000,3.8819,3.92286,3.85833,3.92286,2531586,0
+AEG.US,D,20150818,000000,3.98757,4.01097,3.96992,4.01097,2543673,0
+AEG.US,D,20150819,000000,3.91705,3.96992,3.9053,3.94635,2868573,0
+AEG.US,D,20150820,000000,3.88859,3.90042,3.80471,3.80471,3727239,0
+AEG.US,D,20150821,000000,3.82268,3.82861,3.73272,3.73871,4366135,0
+AEG.US,D,20150824,000000,3.55293,3.70263,3.48712,3.58901,6874986,0
+AEG.US,D,20150825,000000,3.72671,3.72671,3.59501,3.60699,3268092,0
+AEG.US,D,20150826,000000,3.6908,3.6908,3.60699,3.68482,1934217,0
+AEG.US,D,20150827,000000,3.6969,3.76878,3.68482,3.7448,4131472,0
+AEG.US,D,20150828,000000,3.72671,3.7448,3.6908,3.71471,2083262,0
+AEG.US,D,20150831,000000,3.66681,3.71471,3.65481,3.6908,1460219,0
+AEG.US,D,20150901,000000,3.61291,3.62482,3.57683,3.60092,1905012,0
+AEG.US,D,20150902,000000,3.63074,3.63681,3.58284,3.61883,2564437,0
+AEG.US,D,20150903,000000,3.6489,3.6789,3.61883,3.63074,1865788,0
+AEG.US,D,20150904,000000,3.51703,3.53502,3.48712,3.51703,2064902,0
+AEG.US,D,20150908,000000,3.6489,3.66681,3.62482,3.66091,1690375,0
+AEG.US,D,20150909,000000,3.76288,3.76878,3.66681,3.66681,1699557,0
+AEG.US,D,20150910,000000,3.62482,3.68482,3.62482,3.65481,1907094,0
+AEG.US,D,20150911,000000,3.58901,3.61291,3.58284,3.61291,1146611,0
+AEG.US,D,20150914,000000,3.61291,3.63074,3.57683,3.59501,3679506,0
+AEG.US,D,20150915,000000,3.63681,3.72072,3.63074,3.66681,3322835,0
+AEG.US,D,20150916,000000,3.6908,3.71471,3.68482,3.70263,1380272,0
+AEG.US,D,20150917,000000,3.72671,3.78679,3.71471,3.73272,3449054,0
+AEG.US,D,20150918,000000,3.53502,3.56493,3.49311,3.51093,3326846,0
+AEG.US,D,20150921,000000,3.49311,3.50503,3.45113,3.47504,2295556,0
+AEG.US,D,20150922,000000,3.37922,3.39732,3.36133,3.39732,1569706,0
+AEG.US,D,20150923,000000,3.39732,3.40931,3.35531,3.37922,1503298,0
+AEG.US,D,20150924,000000,3.33742,3.37922,3.30133,3.36133,2508560,0
+AEG.US,D,20150925,000000,3.50503,3.51093,3.42713,3.44521,4846645,0
+AEG.US,D,20150928,000000,3.35531,3.37313,3.33742,3.34932,1886113,0
+AEG.US,D,20150929,000000,3.35531,3.37313,3.33133,3.36133,1317019,0
+AEG.US,D,20150930,000000,3.42713,3.44521,3.40931,3.44521,1233402,0
+AEG.US,D,20151001,000000,3.42713,3.43322,3.35531,3.39732,1483418,0
+AEG.US,D,20151002,000000,3.39123,3.48712,3.37313,3.48104,2073247,0
+AEG.US,D,20151005,000000,3.54701,3.59501,3.54102,3.57683,1764779,0
+AEG.US,D,20151006,000000,3.55894,3.58284,3.54701,3.56493,2983525,0
+AEG.US,D,20151007,000000,3.6489,3.68482,3.64299,3.6789,1637300,0
+AEG.US,D,20151008,000000,3.67281,3.7448,3.66681,3.7448,2319090,0
+AEG.US,D,20151009,000000,3.7747,3.78679,3.7448,3.7747,2203095,0
+AEG.US,D,20151012,000000,3.75672,3.78079,3.7448,3.75672,1550200,0
+AEG.US,D,20151013,000000,3.6489,3.71471,3.6489,3.67281,1603419,0
+AEG.US,D,20151014,000000,3.68482,3.70872,3.66091,3.67281,1832743,0
+AEG.US,D,20151015,000000,3.67281,3.70872,3.66091,3.70263,1706230,0
+AEG.US,D,20151016,000000,3.72072,3.75054,3.6969,3.7448,2070241,0
+AEG.US,D,20151019,000000,3.72671,3.73871,3.6969,3.70872,1307345,0
+AEG.US,D,20151020,000000,3.58284,3.6489,3.57683,3.61883,3991509,0
+AEG.US,D,20151021,000000,3.60699,3.61291,3.52902,3.52902,7497538,0
+AEG.US,D,20151022,000000,3.61291,3.66091,3.60699,3.63681,4527196,0
+AEG.US,D,20151023,000000,3.66681,3.6908,3.6489,3.6789,1854107,0
+AEG.US,D,20151026,000000,3.68482,3.6969,3.64299,3.67281,1198686,0
+AEG.US,D,20151027,000000,3.61291,3.63074,3.58901,3.59501,1337713,0
+AEG.US,D,20151028,000000,3.62482,3.6969,3.61883,3.6789,2236310,0
+AEG.US,D,20151029,000000,3.66091,3.67281,3.63074,3.65481,1446700,0
+AEG.US,D,20151030,000000,3.66681,3.70263,3.66091,3.68482,1416660,0
+AEG.US,D,20151102,000000,3.78679,3.82268,3.7747,3.80471,2030422,0
+AEG.US,D,20151103,000000,3.7448,3.78079,3.72072,3.7747,2397369,0
+AEG.US,D,20151104,000000,3.76878,3.78079,3.70872,3.72671,2019680,0
+AEG.US,D,20151105,000000,3.68482,3.70872,3.65481,3.6969,1682531,0
+AEG.US,D,20151106,000000,3.75054,3.79852,3.72072,3.78679,1818889,0
+AEG.US,D,20151109,000000,3.7927,3.80471,3.73871,3.76878,1515181,0
+AEG.US,D,20151110,000000,3.68482,3.6908,3.65481,3.67281,2476813,0
+AEG.US,D,20151111,000000,3.6969,3.70872,3.66091,3.68482,1678358,0
+AEG.US,D,20151112,000000,3.29542,3.31351,3.25951,3.26542,4784724,0
+AEG.US,D,20151113,000000,3.28343,3.35531,3.25326,3.33742,2755710,0
+AEG.US,D,20151116,000000,3.24744,3.31351,3.24143,3.30734,2898908,0
+AEG.US,D,20151117,000000,3.34932,3.37313,3.32532,3.33133,2673090,0
+AEG.US,D,20151118,000000,3.41521,3.45113,3.40931,3.4393,2415896,0
+AEG.US,D,20151119,000000,3.52311,3.55293,3.51703,3.53502,2060560,0
+AEG.US,D,20151120,000000,3.52902,3.54102,3.49903,3.49903,1750791,0
+AEG.US,D,20151123,000000,3.52311,3.53502,3.50503,3.51093,3586875,0
+AEG.US,D,20151124,000000,3.51093,3.54701,3.50503,3.53502,2068572,0
+AEG.US,D,20151125,000000,3.61291,3.65481,3.60699,3.64299,2162874,0
+AEG.US,D,20151127,000000,3.66681,3.6789,3.6489,3.66681,1446534,0
+AEG.US,D,20151130,000000,3.6789,3.6789,3.6489,3.65481,2270356,0
+AEG.US,D,20151201,000000,3.6969,3.70872,3.6789,3.70263,1865587,0
+AEG.US,D,20151202,000000,3.6489,3.67281,3.61291,3.61883,1726915,0
+AEG.US,D,20151203,000000,3.61883,3.62482,3.54102,3.55293,2154270,0
+AEG.US,D,20151204,000000,3.52311,3.57683,3.52311,3.57101,1727261,0
+AEG.US,D,20151207,000000,3.54701,3.54701,3.49903,3.51093,2877043,0
+AEG.US,D,20151208,000000,3.46313,3.50503,3.44521,3.47504,2628895,0
+AEG.US,D,20151209,000000,3.49903,3.57683,3.48712,3.51703,2835485,0
+AEG.US,D,20151210,000000,3.50503,3.51703,3.47504,3.48104,2197918,0
+AEG.US,D,20151211,000000,3.40931,3.41521,3.34324,3.34932,2075083,0
+AEG.US,D,20151214,000000,3.30133,3.31933,3.25326,3.28932,5400922,0
+AEG.US,D,20151215,000000,3.27742,3.31351,3.25951,3.27135,4101597,0
+AEG.US,D,20151216,000000,3.28932,3.31933,3.23543,3.31351,4289528,0
+AEG.US,D,20151217,000000,3.37922,3.37922,3.30133,3.31351,3111373,0
+AEG.US,D,20151218,000000,3.28343,3.31933,3.27135,3.28343,2874373,0
+AEG.US,D,20151221,000000,3.37313,3.38524,3.31351,3.34324,4610980,0
+AEG.US,D,20151222,000000,3.34324,3.38524,3.32532,3.36133,4111021,0
+AEG.US,D,20151223,000000,3.43322,3.47504,3.41521,3.46313,2957657,0
+AEG.US,D,20151224,000000,3.44521,3.49311,3.44521,3.45721,1166037,0
+AEG.US,D,20151228,000000,3.45721,3.46313,3.43011,3.45721,2008969,0
+AEG.US,D,20151229,000000,3.45113,3.47504,3.4393,3.47504,2047009,0
+AEG.US,D,20151230,000000,3.4393,3.45113,3.41521,3.42713,1586825,0
+AEG.US,D,20151231,000000,3.39123,3.42123,3.383,3.39732,1149644,0
+AEG.US,D,20160104,000000,3.31351,3.33742,3.26542,3.33133,3421357,0
+AEG.US,D,20160105,000000,3.24744,3.27742,3.22054,3.27135,3276663,0
+AEG.US,D,20160106,000000,3.20545,3.24744,3.19345,3.22352,2186029,0
+AEG.US,D,20160107,000000,3.10346,3.16167,3.09756,3.10346,3539257,0
+AEG.US,D,20160108,000000,3.15762,3.16955,3.07974,3.08564,2963415,0
+AEG.US,D,20160111,000000,3.1637,3.18146,3.13355,3.16955,2948743,0
+AEG.US,D,20160112,000000,3.21744,3.24143,3.18753,3.24143,3271818,0
+AEG.US,D,20160113,000000,3.58284,3.59501,3.44521,3.45721,7303696,0
+AEG.US,D,20160114,000000,3.51703,3.57101,3.48422,3.55293,3762236,0
+AEG.US,D,20160115,000000,3.41521,3.47504,3.40322,3.4393,3143466,0
+AEG.US,D,20160119,000000,3.38524,3.39732,3.32532,3.36133,3054127,0
+AEG.US,D,20160120,000000,3.27135,3.30133,3.18753,3.27135,5866439,0
+AEG.US,D,20160121,000000,3.25951,3.32464,3.22936,3.28932,3785128,0
+AEG.US,D,20160122,000000,3.42713,3.48104,3.37932,3.42713,7343743,0
+AEG.US,D,20160125,000000,3.34932,3.37313,3.32532,3.32532,3200196,0
+AEG.US,D,20160126,000000,3.37313,3.41821,3.36414,3.40322,2796846,0
+AEG.US,D,20160127,000000,3.34932,3.40614,3.31933,3.33133,2834644,0
+AEG.US,D,20160128,000000,3.37922,3.39123,3.31351,3.36133,2061258,0
+AEG.US,D,20160129,000000,3.35531,3.41521,3.32532,3.40322,3342665,0
+AEG.US,D,20160201,000000,3.34324,3.39123,3.32532,3.37922,2920904,0
+AEG.US,D,20160202,000000,3.24143,3.24143,3.18146,3.19944,3381018,0
+AEG.US,D,20160203,000000,3.20545,3.21744,3.12163,3.21744,4637853,0
+AEG.US,D,20160204,000000,3.23543,3.29233,3.22352,3.27742,3339648,0
+AEG.US,D,20160205,000000,3.25951,3.26542,3.21213,3.22352,4126486,0
+AEG.US,D,20160208,000000,3.13355,3.15145,3.10964,3.13355,3439557,0
+AEG.US,D,20160209,000000,2.87595,2.95385,2.86986,2.89387,6048432,0
+AEG.US,D,20160210,000000,2.97767,3.01384,2.93594,2.94803,3938154,0
+AEG.US,D,20160211,000000,2.82805,2.84587,2.76198,2.79797,3606633,0
+AEG.US,D,20160212,000000,2.76798,2.81605,2.74416,2.81605,4573123,0
+AEG.US,D,20160216,000000,2.84587,2.86986,2.79797,2.85188,3908739,0
+AEG.US,D,20160217,000000,2.94169,3.02566,2.93885,3.01384,2837194,0
+AEG.US,D,20160218,000000,3.00783,3.01966,2.97767,3.00783,3383260,0
+AEG.US,D,20160219,000000,2.84013,2.88787,2.84013,2.86986,3033561,0
+AEG.US,D,20160222,000000,2.94169,2.99567,2.94169,2.98984,2663112,0
+AEG.US,D,20160223,000000,3.01966,3.01966,2.94845,2.95985,3244532,0
+AEG.US,D,20160224,000000,2.91793,2.96592,2.87595,2.95385,4538013,0
+AEG.US,D,20160225,000000,2.96592,2.97767,2.92745,2.97184,2618864,0
+AEG.US,D,20160226,000000,3.01966,3.03183,2.98384,2.99567,2015098,0
+AEG.US,D,20160229,000000,3.01384,3.02874,2.98984,2.99567,1819760,0
+AEG.US,D,20160301,000000,3.08564,3.13946,3.06173,3.13946,2709249,0
+AEG.US,D,20160302,000000,3.13946,3.18753,3.12755,3.18753,2241630,0
+AEG.US,D,20160303,000000,3.17554,3.24452,3.16955,3.23543,3266107,0
+AEG.US,D,20160304,000000,3.24744,3.27742,3.22936,3.24143,2158666,0
+AEG.US,D,20160307,000000,3.21152,3.25326,3.19944,3.24143,2478766,0
+AEG.US,D,20160308,000000,3.22352,3.22936,3.17853,3.18753,3165764,0
+AEG.US,D,20160309,000000,3.22936,3.24143,3.20545,3.22352,1654339,0
+AEG.US,D,20160310,000000,3.29542,3.32532,3.23543,3.29542,4042019,0
+AEG.US,D,20160311,000000,3.38524,3.43322,3.37922,3.43322,2264471,0
+AEG.US,D,20160314,000000,3.38524,3.41521,3.36133,3.40322,2791877,0
+AEG.US,D,20160315,000000,3.35531,3.36722,3.33742,3.35531,1837736,0
+AEG.US,D,20160316,000000,3.33742,3.42713,3.33742,3.42123,2143354,0
+AEG.US,D,20160317,000000,3.42713,3.48104,3.40322,3.46904,2269770,0
+AEG.US,D,20160318,000000,3.48104,3.49903,3.45113,3.47504,2475919,0
+AEG.US,D,20160321,000000,3.43322,3.46904,3.42713,3.44521,1647356,0
+AEG.US,D,20160322,000000,3.38524,3.42123,3.37922,3.41521,1311714,0
+AEG.US,D,20160323,000000,3.40931,3.41821,3.37024,3.37922,1226547,0
+AEG.US,D,20160324,000000,3.29542,3.31933,3.28343,3.31351,1551329,0
+AEG.US,D,20160328,000000,3.31351,3.34324,3.30734,3.32532,763389,0
+AEG.US,D,20160329,000000,3.30734,3.37922,3.29542,3.37313,1750419,0
+AEG.US,D,20160330,000000,3.33742,3.37313,3.31933,3.33133,2241201,0
+AEG.US,D,20160331,000000,3.32532,3.34324,3.29542,3.29542,1623981,0
+AEG.US,D,20160401,000000,3.21744,3.24143,3.21152,3.23543,1962857,0
+AEG.US,D,20160404,000000,3.28343,3.28932,3.24744,3.25951,1696797,0
+AEG.US,D,20160405,000000,3.16955,3.16955,3.13355,3.13946,2653972,0
+AEG.US,D,20160406,000000,3.15145,3.17554,3.12755,3.16955,1565263,0
+AEG.US,D,20160407,000000,3.17554,3.18753,3.11564,3.12755,2253585,0
+AEG.US,D,20160408,000000,3.22352,3.25326,3.21152,3.22936,1849839,0
+AEG.US,D,20160411,000000,3.34324,3.36722,3.31351,3.32532,2537945,0
+AEG.US,D,20160412,000000,3.37313,3.38524,3.32225,3.36133,2645009,0
+AEG.US,D,20160413,000000,3.45113,3.49903,3.44521,3.49903,2103994,0
+AEG.US,D,20160414,000000,3.50503,3.51093,3.48712,3.49903,1751379,0
+AEG.US,D,20160415,000000,3.48104,3.49311,3.46313,3.46904,1294026,0
+AEG.US,D,20160418,000000,3.46904,3.52311,3.45721,3.50503,1220264,0
+AEG.US,D,20160419,000000,3.51093,3.53502,3.49311,3.51093,1627356,0
+AEG.US,D,20160420,000000,3.54701,3.57683,3.54102,3.54701,2333722,0
+AEG.US,D,20160421,000000,3.64299,3.6489,3.58901,3.62482,2566767,0
+AEG.US,D,20160422,000000,3.60092,3.6489,3.60092,3.63681,2394145,0
+AEG.US,D,20160425,000000,3.49311,3.50503,3.45721,3.48712,2207547,0
+AEG.US,D,20160426,000000,3.53502,3.54102,3.51703,3.52902,2196986,0
+AEG.US,D,20160427,000000,3.48104,3.52011,3.47564,3.48104,5192097,0
+AEG.US,D,20160428,000000,3.49903,3.52311,3.47504,3.48104,4912715,0
+AEG.US,D,20160429,000000,3.48712,3.49509,3.4393,3.45113,3143741,0
+AEG.US,D,20160502,000000,3.47504,3.53502,3.45113,3.52902,2258483,0
+AEG.US,D,20160503,000000,3.42713,3.43322,3.36722,3.37922,2665413,0
+AEG.US,D,20160504,000000,3.36722,3.39406,3.34324,3.36133,1882493,0
+AEG.US,D,20160505,000000,3.31351,3.33742,3.28932,3.30133,3079589,0
+AEG.US,D,20160506,000000,3.29542,3.35824,3.28932,3.34324,2002275,0
+AEG.US,D,20160509,000000,3.34324,3.35531,3.30133,3.31351,2817431,0
+AEG.US,D,20160510,000000,3.31933,3.35531,3.31351,3.34932,1641298,0
+AEG.US,D,20160511,000000,3.28932,3.33742,3.27135,3.31351,1740846,0
+AEG.US,D,20160512,000000,2.97767,2.98384,2.91477,2.94803,4005756,0
+AEG.US,D,20160513,000000,2.92993,2.94803,2.91477,2.91793,4244134,0
+AEG.US,D,20160516,000000,2.91194,2.95985,2.91194,2.94169,3650506,0
+AEG.US,D,20160517,000000,2.92993,2.95385,2.89995,2.90586,7592521,0
+AEG.US,D,20160518,000000,2.88203,2.98384,2.87595,2.96592,4829433,0
+AEG.US,D,20160519,000000,2.98384,3.01666,2.95985,2.99567,4651418,0
+AEG.US,D,20160520,000000,3.01966,3.04974,3.01966,3.03765,2967278,0
+AEG.US,D,20160523,000000,3.00355,3.02196,2.98513,2.98513,3149579,0
+AEG.US,D,20160524,000000,3.0715,3.1146,3.06526,3.10217,2427070,0
+AEG.US,D,20160525,000000,3.1146,3.15145,3.10844,3.13912,1976839,0
+AEG.US,D,20160526,000000,3.15145,3.17013,3.14537,3.14537,1833128,0
+AEG.US,D,20160527,000000,3.13628,3.15762,3.12687,3.14537,1330782,0
+AEG.US,D,20160531,000000,3.1824,3.20099,3.14854,3.17013,2761428,0
+AEG.US,D,20160601,000000,3.09592,3.15145,3.08984,3.14537,1798165,0
+AEG.US,D,20160602,000000,3.12077,3.15762,3.1146,3.15145,1855804,0
+AEG.US,D,20160603,000000,3.09592,3.10217,3.05299,3.09592,2200326,0
+AEG.US,D,20160606,000000,3.0715,3.12077,3.07142,3.09592,1770881,0
+AEG.US,D,20160607,000000,3.10844,3.13304,3.08367,3.09592,2921373,0
+AEG.US,D,20160608,000000,3.05907,3.0715,3.04133,3.06526,1595327,0
+AEG.US,D,20160609,000000,2.99746,3.01597,2.98812,3.00355,1990690,0
+AEG.US,D,20160610,000000,2.8679,2.87407,2.83088,2.8493,3546279,0
+AEG.US,D,20160613,000000,2.72607,2.77543,2.72607,2.75066,3596556,0
+AEG.US,D,20160614,000000,2.70749,2.73234,2.67045,2.69523,3887597,0
+AEG.US,D,20160615,000000,2.71365,2.73858,2.69523,2.69523,2788997,0
+AEG.US,D,20160616,000000,2.63969,2.67681,2.59025,2.67681,3483393,0
+AEG.US,D,20160617,000000,2.72607,2.77852,2.66892,2.72607,3756073,0
+AEG.US,D,20160620,000000,2.87407,2.88949,2.8493,2.86172,3107844,0
+AEG.US,D,20160621,000000,2.91725,2.94809,2.88007,2.91725,1770439,0
+AEG.US,D,20160622,000000,2.96036,2.98513,2.93577,2.93577,2911080,0
+AEG.US,D,20160623,000000,3.05907,3.06526,3.01597,3.06526,2908812,0
+AEG.US,D,20160624,000000,2.63352,2.72607,2.62188,2.64595,4498860,0
+AEG.US,D,20160627,000000,2.49796,2.49796,2.44851,2.48554,6034222,0
+AEG.US,D,20160628,000000,2.48554,2.49796,2.4361,2.4917,6448202,0
+AEG.US,D,20160629,000000,2.41765,2.4546,2.4115,2.44851,4990250,0
+AEG.US,D,20160630,000000,2.42376,2.49162,2.4115,2.47312,4362933,0
+AEG.US,D,20160701,000000,2.44851,2.47936,2.44225,2.46701,5144583,0
+AEG.US,D,20160705,000000,2.25117,2.25733,2.19572,2.20172,7241613,0
+AEG.US,D,20160706,000000,2.09692,2.13394,2.07241,2.13394,7214582,0
+AEG.US,D,20160707,000000,2.1772,2.18937,2.15869,2.17095,3610771,0
+AEG.US,D,20160708,000000,2.27576,2.27576,2.23882,2.26342,2703512,0
+AEG.US,D,20160711,000000,2.31268,2.32512,2.28818,2.32512,1789378,0
+AEG.US,D,20160712,000000,2.36839,2.38064,2.34996,2.37448,2890760,0
+AEG.US,D,20160713,000000,2.4115,2.4115,2.37524,2.40532,2763995,0
+AEG.US,D,20160714,000000,2.41765,2.42376,2.39299,2.4115,3631650,0
+AEG.US,D,20160715,000000,2.39299,2.39299,2.36213,2.3869,2615371,0
+AEG.US,D,20160718,000000,2.38064,2.4361,2.36213,2.4115,4113382,0
+AEG.US,D,20160719,000000,2.36839,2.3869,2.36213,2.37448,2458971,0
+AEG.US,D,20160720,000000,2.4115,2.43428,2.39915,2.4115,1979778,0
+AEG.US,D,20160721,000000,2.42376,2.44225,2.40532,2.40532,1530699,0
+AEG.US,D,20160722,000000,2.39915,2.40841,2.37448,2.38064,1964242,0
+AEG.US,D,20160725,000000,2.40532,2.41765,2.39375,2.4115,1315144,0
+AEG.US,D,20160726,000000,2.41765,2.44225,2.40532,2.4361,4157018,0
+AEG.US,D,20160727,000000,2.51013,2.51013,2.46075,2.48554,2616165,0
+AEG.US,D,20160728,000000,2.47312,2.47936,2.4546,2.46701,2508919,0
+AEG.US,D,20160729,000000,2.54098,2.54603,2.51638,2.52246,1706338,0
+AEG.US,D,20160801,000000,2.47936,2.48554,2.43917,2.44225,2989075,0
+AEG.US,D,20160802,000000,2.39915,2.40747,2.37448,2.39299,2957369,0
+AEG.US,D,20160803,000000,2.37448,2.42376,2.36489,2.42376,2341776,0
+AEG.US,D,20160804,000000,2.43017,2.4361,2.40224,2.4361,2678039,0
+AEG.US,D,20160805,000000,2.46701,2.52872,2.46701,2.52872,1652515,0
+AEG.US,D,20160808,000000,2.57799,2.58417,2.54723,2.57799,2402188,0
+AEG.US,D,20160809,000000,2.59025,2.62119,2.58716,2.60884,1737165,0
+AEG.US,D,20160810,000000,2.65194,2.67681,2.64294,2.66439,2972691,0
+AEG.US,D,20160811,000000,2.67045,2.69523,2.63352,2.63352,2723164,0
+AEG.US,D,20160812,000000,2.56566,2.57182,2.54723,2.56566,1580959,0
+AEG.US,D,20160815,000000,2.56566,2.59651,2.56566,2.59025,3295565,0
+AEG.US,D,20160816,000000,2.55949,2.57799,2.54723,2.57182,2248096,0
+AEG.US,D,20160817,000000,2.54098,2.65829,2.52256,2.59651,6067448,0
+AEG.US,D,20160818,000000,2.55529,2.5744,2.54261,2.5744,2314600,0
+AEG.US,D,20160819,000000,2.45357,2.49179,2.44723,2.48536,2901906,0
+AEG.US,D,20160822,000000,2.47901,2.49821,2.47276,2.47901,4854537,0
+AEG.US,D,20160823,000000,2.54894,2.56163,2.52992,2.53617,4063746,0
+AEG.US,D,20160824,000000,2.52992,2.54261,2.51081,2.51081,3663212,0
+AEG.US,D,20160825,000000,2.45357,2.48536,2.45357,2.47901,2956617,0
+AEG.US,D,20160826,000000,2.46634,2.50045,2.39633,2.44088,6053157,0
+AEG.US,D,20160829,000000,2.44088,2.47901,2.44088,2.47901,2013480,0
+AEG.US,D,20160830,000000,2.49179,2.52992,2.48536,2.5235,2570273,0
+AEG.US,D,20160831,000000,2.62538,2.65067,2.5936,2.59984,5018292,0
+AEG.US,D,20160901,000000,2.62538,2.63164,2.56479,2.59984,1627765,0
+AEG.US,D,20160902,000000,2.61245,2.64201,2.5936,2.63164,1775364,0
+AEG.US,D,20160906,000000,2.60619,2.61895,2.56172,2.61245,7100611,0
+AEG.US,D,20160907,000000,2.60619,2.6157,2.58074,2.58074,4013240,0
+AEG.US,D,20160908,000000,2.55529,2.61895,2.54894,2.60619,1690366,0
+AEG.US,D,20160909,000000,2.61895,2.65067,2.59984,2.60619,2217961,0
+AEG.US,D,20160912,000000,2.5235,2.587,2.51715,2.5744,3230685,0
+AEG.US,D,20160913,000000,2.49821,2.50455,2.44723,2.45991,6057058,0
+AEG.US,D,20160914,000000,2.42812,2.44723,2.41544,2.42178,4522418,0
+AEG.US,D,20160915,000000,2.42178,2.45357,2.41544,2.44723,5685734,0
+AEG.US,D,20160916,000000,2.3773,2.38382,2.35185,2.3773,3228263,0
+AEG.US,D,20160919,000000,2.39633,2.41544,2.39007,2.39633,2894431,0
+AEG.US,D,20160920,000000,2.42178,2.43463,2.41544,2.42178,1335257,0
+AEG.US,D,20160921,000000,2.47901,2.50455,2.47901,2.49821,1924194,0
+AEG.US,D,20160922,000000,2.55529,2.56813,2.51407,2.52992,2103114,0
+AEG.US,D,20160923,000000,2.54894,2.55529,2.53617,2.54261,1449766,0
+AEG.US,D,20160926,000000,2.49179,2.49821,2.47276,2.47901,2007012,0
+AEG.US,D,20160927,000000,2.39633,2.44088,2.39633,2.44088,3729758,0
+AEG.US,D,20160928,000000,2.47901,2.48536,2.43463,2.48536,1785761,0
+AEG.US,D,20160929,000000,2.47276,2.48467,2.39007,2.40275,3234606,0
+AEG.US,D,20160930,000000,2.43463,2.46634,2.41544,2.45357,3996502,0
+AEG.US,D,20161003,000000,2.44723,2.45991,2.43463,2.44723,2511224,0
+AEG.US,D,20161004,000000,2.47901,2.48536,2.45357,2.46634,2355423,0
+AEG.US,D,20161005,000000,2.60619,2.61895,2.5744,2.60619,4378272,0
+AEG.US,D,20161006,000000,2.67611,2.68236,2.62538,2.6379,3272382,0
+AEG.US,D,20161007,000000,2.65067,2.65699,2.5936,2.61895,2287774,0
+AEG.US,D,20161010,000000,2.60619,2.61895,2.5936,2.5936,5266333,0
+AEG.US,D,20161011,000000,2.62538,2.63164,2.587,2.59984,3229050,0
+AEG.US,D,20161012,000000,2.70783,2.72702,2.66978,2.68236,8824861,0
+AEG.US,D,20161013,000000,2.56813,2.57833,2.54261,2.55529,4226364,0
+AEG.US,D,20161014,000000,2.62538,2.64432,2.58074,2.58074,2535524,0
+AEG.US,D,20161017,000000,2.6379,2.64432,2.60619,2.61895,2178506,0
+AEG.US,D,20161018,000000,2.6379,2.65067,2.62538,2.6379,2162376,0
+AEG.US,D,20161019,000000,2.65067,2.67611,2.64432,2.66344,1677568,0
+AEG.US,D,20161020,000000,2.66978,2.69318,2.66344,2.68236,1835918,0
+AEG.US,D,20161021,000000,2.65067,2.69523,2.64432,2.69523,3874733,0
+AEG.US,D,20161024,000000,2.72702,2.74595,2.71424,2.74595,3661934,0
+AEG.US,D,20161025,000000,2.7206,2.79061,2.71424,2.77766,12983624,0
+AEG.US,D,20161026,000000,2.74595,2.79061,2.74595,2.77766,4580582,0
+AEG.US,D,20161027,000000,2.78426,2.80963,2.77141,2.80319,3214595,0
+AEG.US,D,20161028,000000,2.79061,2.80319,2.75246,2.77766,4268108,0
+AEG.US,D,20161031,000000,2.75881,2.76507,2.7397,2.75881,3009912,0
+AEG.US,D,20161101,000000,2.77766,2.77766,2.73344,2.75881,4540021,0
+AEG.US,D,20161102,000000,2.72702,2.7397,2.68236,2.69523,3292905,0
+AEG.US,D,20161103,000000,2.7397,2.75555,2.71424,2.7206,2760245,0
+AEG.US,D,20161104,000000,2.70156,2.71777,2.68236,2.68236,2058885,0
+AEG.US,D,20161107,000000,2.75881,2.77141,2.74595,2.77141,1777544,0
+AEG.US,D,20161108,000000,2.7206,2.80285,2.71424,2.77766,3262542,0
+AEG.US,D,20161109,000000,2.81596,2.93584,2.81596,2.905,4062633,0
+AEG.US,D,20161110,000000,3.1973,3.29893,3.1973,3.27357,7061020,0
+AEG.US,D,20161111,000000,3.2291,3.25454,3.21008,3.24821,3677812,0
+AEG.US,D,20161114,000000,3.3117,3.34358,3.30546,3.33081,4856354,0
+AEG.US,D,20161115,000000,3.2926,3.3117,3.24821,3.30546,3173759,0
+AEG.US,D,20161116,000000,3.26079,3.27357,3.21008,3.2165,4737014,0
+AEG.US,D,20161117,000000,3.2291,3.27357,3.22275,3.25454,4442407,0
+AEG.US,D,20161118,000000,3.24186,3.26079,3.2165,3.22275,3318852,0
+AEG.US,D,20161121,000000,3.2291,3.23543,3.20364,3.2291,3134714,0
+AEG.US,D,20161122,000000,3.27999,3.29893,3.26723,3.29893,2849643,0
+AEG.US,D,20161123,000000,3.23543,3.26723,3.22275,3.25454,2708365,0
+AEG.US,D,20161125,000000,3.25454,3.27357,3.24186,3.26723,1687195,0
+AEG.US,D,20161128,000000,3.21008,3.22275,3.17819,3.18462,3478577,0
+AEG.US,D,20161129,000000,3.22275,3.24186,3.20364,3.23543,2721015,0
+AEG.US,D,20161130,000000,3.23543,3.27357,3.2291,3.24186,3024421,0
+AEG.US,D,20161201,000000,3.23543,3.27357,3.2165,3.24821,5397752,0
+AEG.US,D,20161202,000000,3.24186,3.26723,3.2291,3.24186,1723055,0
+AEG.US,D,20161205,000000,3.35001,3.4135,3.34358,3.4135,3137146,0
+AEG.US,D,20161206,000000,3.39423,3.47709,3.38797,3.45797,4010914,0
+AEG.US,D,20161207,000000,3.53434,3.63606,3.53434,3.62953,4564796,0
+AEG.US,D,20161208,000000,3.55328,3.63606,3.55328,3.61061,5713031,0
+AEG.US,D,20161209,000000,3.50888,3.54068,3.49602,3.54068,4023640,0
+AEG.US,D,20161212,000000,3.54693,3.55328,3.52148,3.52781,2247460,0
+AEG.US,D,20161213,000000,3.54693,3.55962,3.5279,3.55328,2703037,0
+AEG.US,D,20161214,000000,3.53434,3.56622,3.49602,3.50888,3076477,0
+AEG.US,D,20161215,000000,3.48969,3.50255,3.46423,3.47709,2616780,0
+AEG.US,D,20161216,000000,3.51188,3.53108,3.49602,3.50888,2364084,0
+AEG.US,D,20161219,000000,3.47082,3.48651,3.45797,3.46423,3346398,0
+AEG.US,D,20161220,000000,3.47082,3.49602,3.47082,3.47709,4027800,0
+AEG.US,D,20161221,000000,3.50888,3.52781,3.49851,3.51515,2082579,0
+AEG.US,D,20161222,000000,3.52148,3.54068,3.50255,3.52148,2518957,0
+AEG.US,D,20161223,000000,3.51496,3.54068,3.50255,3.53434,1378100,0
+AEG.US,D,20161227,000000,3.52148,3.53434,3.50255,3.52781,1520481,0
+AEG.US,D,20161228,000000,3.48969,3.49389,3.46423,3.47082,1275976,0
+AEG.US,D,20161229,000000,3.47709,3.49602,3.4675,3.47709,1413368,0
+AEG.US,D,20161230,000000,3.52148,3.54068,3.49602,3.51515,2602319,0
+AEG.US,D,20170103,000000,3.55328,3.58514,3.53434,3.58514,2797003,0
+AEG.US,D,20170104,000000,3.57248,3.62953,3.57248,3.61693,2799094,0
+AEG.US,D,20170105,000000,3.61693,3.62311,3.57874,3.59783,2866572,0
+AEG.US,D,20170106,000000,3.56622,3.61061,3.55962,3.58514,4976189,0
+AEG.US,D,20170109,000000,3.50888,3.50888,3.45797,3.45797,4209739,0
+AEG.US,D,20170110,000000,3.47082,3.49929,3.46423,3.47709,1820288,0
+AEG.US,D,20170111,000000,3.47709,3.54693,3.46423,3.54693,2661342,0
+AEG.US,D,20170112,000000,3.51515,3.51515,3.45797,3.47709,2944981,0
+AEG.US,D,20170113,000000,3.53434,3.55962,3.50255,3.50888,3063708,0
+AEG.US,D,20170117,000000,3.50888,3.51188,3.43896,3.45163,2870102,0
+AEG.US,D,20170118,000000,3.38797,3.40074,3.3626,3.38171,3386149,0
+AEG.US,D,20170119,000000,3.43896,3.44822,3.38797,3.42619,2515665,0
+AEG.US,D,20170120,000000,3.40074,3.42619,3.40074,3.41975,2039056,0
+AEG.US,D,20170123,000000,3.41975,3.42302,3.36885,3.38797,1428961,0
+AEG.US,D,20170124,000000,3.43244,3.47082,3.43244,3.45797,2213707,0
+AEG.US,D,20170125,000000,3.54693,3.59149,3.54068,3.59149,2930470,0
+AEG.US,D,20170126,000000,3.56622,3.57538,3.53108,3.55328,1950256,0
+AEG.US,D,20170127,000000,3.54693,3.55328,3.51839,3.53434,2136584,0
+AEG.US,D,20170130,000000,3.47082,3.47709,3.43896,3.47082,2336634,0
+AEG.US,D,20170131,000000,3.52781,3.52781,3.45163,3.48343,2358705,0
+AEG.US,D,20170201,000000,3.55328,3.55328,3.50888,3.52781,2274424,0
+AEG.US,D,20170202,000000,3.48969,3.50888,3.47376,3.48969,1803324,0
+AEG.US,D,20170203,000000,3.57248,3.5908,3.56613,3.57248,1871958,0
+AEG.US,D,20170206,000000,3.49602,3.52046,3.48009,3.48969,1640366,0
+AEG.US,D,20170207,000000,3.47709,3.48969,3.46423,3.47709,3781460,0
+AEG.US,D,20170208,000000,3.40717,3.45713,3.37546,3.45163,3558411,0
+AEG.US,D,20170209,000000,3.47082,3.52781,3.47082,3.52148,4281755,0
+AEG.US,D,20170210,000000,3.50255,3.52148,3.48969,3.52148,3724451,0
+AEG.US,D,20170213,000000,3.54068,3.57248,3.53434,3.54693,1781280,0
+AEG.US,D,20170214,000000,3.54693,3.58514,3.53475,3.57874,3000475,0
+AEG.US,D,20170215,000000,3.58514,3.62311,3.58514,3.61061,3528952,0
+AEG.US,D,20170216,000000,3.60427,3.61693,3.57874,3.61693,2453446,0
+AEG.US,D,20170217,000000,3.41975,3.46106,3.40074,3.41975,7717730,0
+AEG.US,D,20170221,000000,3.4453,3.48343,3.4453,3.48343,2882702,0
+AEG.US,D,20170222,000000,3.42619,3.47709,3.42619,3.47082,3034623,0
+AEG.US,D,20170223,000000,3.42619,3.43244,3.38171,3.40074,3643499,0
+AEG.US,D,20170224,000000,3.31804,3.36885,3.31804,3.35627,2805175,0
+AEG.US,D,20170227,000000,3.37546,3.39423,3.3626,3.39423,1279255,0
+AEG.US,D,20170228,000000,3.36885,3.4135,3.36885,3.39423,2146152,0
+AEG.US,D,20170301,000000,3.48343,3.5088,3.46423,3.48343,2524260,0
+AEG.US,D,20170302,000000,3.48343,3.50255,3.4675,3.47709,5131349,0
+AEG.US,D,20170303,000000,3.56622,3.61369,3.55328,3.60427,4641043,0
+AEG.US,D,20170306,000000,3.58514,3.59149,3.54693,3.57248,5012188,0
+AEG.US,D,20170307,000000,3.56622,3.59149,3.54693,3.57874,3002995,0
+AEG.US,D,20170308,000000,3.60427,3.61061,3.56622,3.56622,2335196,0
+AEG.US,D,20170309,000000,3.61693,3.62953,3.59149,3.60427,2385416,0
+AEG.US,D,20170310,000000,3.65491,3.67401,3.62953,3.66141,2640505,0
+AEG.US,D,20170313,000000,3.68045,3.69964,3.65491,3.66784,1498929,0
+AEG.US,D,20170314,000000,3.61693,3.62311,3.59149,3.61693,2182196,0
+AEG.US,D,20170315,000000,3.62953,3.64855,3.61693,3.62311,2651811,0
+AEG.US,D,20170316,000000,3.66784,3.71233,3.65491,3.71233,3478449,0
+AEG.US,D,20170317,000000,3.69964,3.69964,3.64855,3.65491,2217101,0
+AEG.US,D,20170320,000000,3.62953,3.64855,3.61061,3.61693,1256730,0
+AEG.US,D,20170321,000000,3.7058,3.7058,3.57874,3.58514,2657373,0
+AEG.US,D,20170322,000000,3.52781,3.54693,3.50255,3.52781,2228787,0
+AEG.US,D,20170323,000000,3.50255,3.54693,3.49602,3.52148,1685549,0
+AEG.US,D,20170324,000000,3.38171,3.38797,3.33724,3.35627,5312303,0
+AEG.US,D,20170327,000000,3.30546,3.32456,3.28626,3.32456,3293508,0
+AEG.US,D,20170328,000000,3.31804,3.35001,3.30546,3.33081,3005972,0
+AEG.US,D,20170329,000000,3.26723,3.28626,3.2387,3.27999,2287176,0
+AEG.US,D,20170330,000000,3.28626,3.29893,3.26723,3.29893,3797171,0
+AEG.US,D,20170331,000000,3.26079,3.27999,3.24965,3.26079,1726839,0
+AEG.US,D,20170403,000000,3.25454,3.25454,3.1973,3.23543,2119704,0
+AEG.US,D,20170404,000000,3.21008,3.22275,3.18462,3.22275,1762667,0
+AEG.US,D,20170405,000000,3.21008,3.2165,3.14649,3.15275,5666147,0
+AEG.US,D,20170406,000000,3.14649,3.18462,3.13364,3.17819,2263540,0
+AEG.US,D,20170407,000000,3.12738,3.13364,3.07656,3.10835,5029684,0
+AEG.US,D,20170410,000000,3.10193,3.13364,3.10193,3.12113,2078659,0
+AEG.US,D,20170411,000000,3.12113,3.14015,3.0829,3.13364,4478734,0
+AEG.US,D,20170412,000000,3.11478,3.12113,3.0829,3.10835,2265441,0
+AEG.US,D,20170413,000000,3.05736,3.08932,3.0511,3.07013,2454746,0
+AEG.US,D,20170417,000000,3.08932,3.12113,3.07656,3.11478,1760860,0
+AEG.US,D,20170418,000000,3.03835,3.0511,3.00655,3.04477,3316405,0
+AEG.US,D,20170419,000000,3.0829,3.10835,3.07656,3.08932,4412368,0
+AEG.US,D,20170420,000000,3.12113,3.14649,3.11161,3.12738,4009339,0
+AEG.US,D,20170421,000000,3.19096,3.21008,3.15275,3.15275,3138193,0
+AEG.US,D,20170424,000000,3.29893,3.3117,3.27683,3.29893,3043578,0
+AEG.US,D,20170425,000000,3.29893,3.32456,3.2926,3.30546,2485048,0
+AEG.US,D,20170426,000000,3.26723,3.30546,3.26723,3.27999,1569109,0
+AEG.US,D,20170427,000000,3.24821,3.26079,3.21066,3.24821,2066881,0
+AEG.US,D,20170428,000000,3.26723,3.27357,3.25104,3.27357,2486328,0
+AEG.US,D,20170501,000000,3.28626,3.34358,3.27683,3.33081,3323704,0
+AEG.US,D,20170502,000000,3.29893,3.30546,3.27999,3.28626,2950121,0
+AEG.US,D,20170503,000000,3.27357,3.3117,3.26723,3.2926,2043365,0
+AEG.US,D,20170504,000000,3.37546,3.39423,3.34358,3.36885,2414109,0
+AEG.US,D,20170505,000000,3.43244,3.43244,3.40717,3.43244,2809546,0
+AEG.US,D,20170508,000000,3.40717,3.42619,3.39423,3.40074,3780798,0
+AEG.US,D,20170509,000000,3.4135,3.41975,3.37546,3.38797,2165379,0
+AEG.US,D,20170510,000000,3.38171,3.41975,3.37546,3.39423,2439768,0
+AEG.US,D,20170511,000000,3.1973,3.21008,3.15275,3.15275,5904078,0
+AEG.US,D,20170512,000000,3.17184,3.18462,3.14656,3.17819,3185938,0
+AEG.US,D,20170515,000000,3.1655,3.21008,3.15916,3.19096,2604856,0
+AEG.US,D,20170516,000000,3.20364,3.22275,3.18146,3.19096,4205955,0
+AEG.US,D,20170517,000000,3.09568,3.11478,3.07013,3.07656,5779587,0
+AEG.US,D,20170518,000000,3.07013,3.12738,3.07013,3.12113,3817756,0
+AEG.US,D,20170519,000000,3.15275,3.1655,3.12738,3.13364,4654421,0
+AEG.US,D,20170522,000000,3.32199,3.36774,3.31547,3.35481,5041385,0
+AEG.US,D,20170523,000000,3.28283,3.28932,3.24357,3.2698,4069982,0
+AEG.US,D,20170524,000000,3.2566,3.2698,3.24357,3.2501,2304734,0
+AEG.US,D,20170525,000000,3.23707,3.2501,3.22396,3.23707,2019320,0
+AEG.US,D,20170526,000000,3.21736,3.22396,3.1979,3.21084,2410513,0
+AEG.US,D,20170530,000000,3.24357,3.24357,3.21084,3.22396,3134477,0
+AEG.US,D,20170531,000000,3.23707,3.2501,3.21736,3.23707,2906675,0
+AEG.US,D,20170601,000000,3.2698,3.32199,3.2632,3.30245,2524397,0
+AEG.US,D,20170602,000000,3.28283,3.29602,3.24357,3.24357,1704952,0
+AEG.US,D,20170605,000000,3.22396,3.24357,3.20434,3.23707,3094469,0
+AEG.US,D,20170606,000000,3.15206,3.18479,3.14537,3.17811,6335488,0
+AEG.US,D,20170607,000000,3.20434,3.21736,3.1716,3.18479,1769171,0
+AEG.US,D,20170608,000000,3.20434,3.23707,3.20115,3.22396,1852268,0
+AEG.US,D,20170609,000000,3.2632,3.32199,3.2632,3.30895,3297207,0
+AEG.US,D,20170612,000000,3.34161,3.35481,3.31547,3.335,2596841,0
+AEG.US,D,20170613,000000,3.36133,3.36774,3.34812,3.34812,1511293,0
+AEG.US,D,20170614,000000,3.34812,3.34812,3.30895,3.32867,2115235,0
+AEG.US,D,20170615,000000,3.24357,3.2698,3.23064,3.2566,2084248,0
+AEG.US,D,20170616,000000,3.2501,3.28932,3.24357,3.28932,1233947,0
+AEG.US,D,20170619,000000,3.29602,3.30245,3.27639,3.28932,6156204,0
+AEG.US,D,20170620,000000,3.2698,3.27639,3.22396,3.23064,1862522,0
+AEG.US,D,20170621,000000,3.18479,3.22396,3.17811,3.21084,2545412,0
+AEG.US,D,20170622,000000,3.19122,3.21084,3.17811,3.20434,1744597,0
+AEG.US,D,20170623,000000,3.16507,3.1979,3.15206,3.18479,1940421,0
+AEG.US,D,20170626,000000,3.23707,3.23707,3.1979,3.20434,2661292,0
+AEG.US,D,20170627,000000,3.18479,3.21736,3.18146,3.21736,1707202,0
+AEG.US,D,20170628,000000,3.21084,3.2566,3.20115,3.2501,4191464,0
+AEG.US,D,20170629,000000,3.38746,3.40709,3.34812,3.39388,5096976,0
+AEG.US,D,20170630,000000,3.36774,3.37426,3.32199,3.34161,3326066,0
+AEG.US,D,20170703,000000,3.4135,3.43981,3.40048,3.40048,1534283,0
+AEG.US,D,20170705,000000,3.45292,3.45292,3.42011,3.4333,2207098,0
+AEG.US,D,20170706,000000,3.46596,3.49861,3.45524,3.46596,3240028,0
+AEG.US,D,20170707,000000,3.55088,3.57701,3.54436,3.55756,3362556,0
+AEG.US,D,20170710,000000,3.59021,3.60982,3.5705,3.5705,2403380,0
+AEG.US,D,20170711,000000,3.60323,3.60982,3.5705,3.59663,3012574,0
+AEG.US,D,20170712,000000,3.5837,3.5837,3.53776,3.54436,2243878,0
+AEG.US,D,20170713,000000,3.56406,3.5837,3.55756,3.5705,2117520,0
+AEG.US,D,20170714,000000,3.53776,3.57392,3.53134,3.56406,1686217,0
+AEG.US,D,20170717,000000,3.55756,3.56406,3.54769,3.55088,1573871,0
+AEG.US,D,20170718,000000,3.47906,3.49861,3.46596,3.48558,1769406,0
+AEG.US,D,20170719,000000,3.45935,3.49201,3.45935,3.49201,1355340,0
+AEG.US,D,20170720,000000,3.54436,3.55756,3.51823,3.52474,1720813,0
+AEG.US,D,20170721,000000,3.51171,3.52474,3.48558,3.51171,1406509,0
+AEG.US,D,20170724,000000,3.54436,3.55756,3.53134,3.55088,1253060,0
+AEG.US,D,20170725,000000,3.60982,3.62946,3.60323,3.60323,1887994,0
+AEG.US,D,20170726,000000,3.61626,3.61626,3.59663,3.60323,2050686,0
+AEG.US,D,20170727,000000,3.61626,3.62277,3.59021,3.60323,1851747,0
+AEG.US,D,20170728,000000,3.59663,3.62946,3.59021,3.62946,1140350,0
+AEG.US,D,20170731,000000,3.61626,3.64907,3.61626,3.64248,1496519,0
+AEG.US,D,20170801,000000,3.66209,3.67522,3.64907,3.64907,2280617,0
+AEG.US,D,20170802,000000,3.68173,3.69475,3.66209,3.6686,2807294,0
+AEG.US,D,20170803,000000,3.67522,3.68824,3.66209,3.67522,1787691,0
+AEG.US,D,20170804,000000,3.67522,3.70136,3.6686,3.68824,2217641,0
+AEG.US,D,20170807,000000,3.70786,3.71447,3.70136,3.70786,1224019,0
+AEG.US,D,20170808,000000,3.74711,3.76031,3.72749,3.73408,1797986,0
+AEG.US,D,20170809,000000,3.67522,3.71447,3.67016,3.70786,2431632,0
+AEG.US,D,20170810,000000,3.93675,3.94326,3.87797,3.88448,5886789,0
+AEG.US,D,20170811,000000,3.83212,3.84522,3.79296,3.82561,4051654,0
+AEG.US,D,20170814,000000,3.86469,3.87128,3.82561,3.8388,2432018,0
+AEG.US,D,20170815,000000,3.85827,3.89741,3.8388,3.87797,3801402,0
+AEG.US,D,20170816,000000,3.94326,3.96298,3.93015,3.94326,2883747,0
+AEG.US,D,20170817,000000,3.88971,3.90299,3.84275,3.84944,3605056,0
+AEG.US,D,20170818,000000,3.8628,3.90299,3.84944,3.88294,2748930,0
+AEG.US,D,20170821,000000,3.8628,3.8628,3.81712,3.84275,6674943,0
+AEG.US,D,20170822,000000,3.8628,3.89638,3.8628,3.88294,3335990,0
+AEG.US,D,20170823,000000,3.8359,3.86957,3.82928,3.85619,2058912,0
+AEG.US,D,20170824,000000,3.90299,3.91636,3.88542,3.89638,1407322,0
+AEG.US,D,20170825,000000,3.92313,3.95003,3.92313,3.93658,1621539,0
+AEG.US,D,20170828,000000,3.92313,3.9299,3.89638,3.91636,1166125,0
+AEG.US,D,20170829,000000,3.76913,3.80914,3.76228,3.80255,2557286,0
+AEG.US,D,20170830,000000,3.78233,3.80255,3.77564,3.7891,1445118,0
+AEG.US,D,20170831,000000,3.80255,3.82261,3.79664,3.82261,1251011,0
+AEG.US,D,20170901,000000,3.81574,3.84944,3.81574,3.84275,1411861,0
+AEG.US,D,20170905,000000,3.76228,3.7723,3.68173,3.70864,2965317,0
+AEG.US,D,20170906,000000,3.72533,3.75552,3.71522,3.74206,2555035,0
+AEG.US,D,20170907,000000,3.76228,3.76562,3.722,3.72877,2324411,0
+AEG.US,D,20170908,000000,3.74883,3.76913,3.7453,3.75552,2056603,0
+AEG.US,D,20170911,000000,3.80255,3.83263,3.80255,3.82261,4445487,0
+AEG.US,D,20170912,000000,3.93658,3.97007,3.9299,3.93658,5878981,0
+AEG.US,D,20170913,000000,3.94326,3.96348,3.88971,3.88971,3386087,0
+AEG.US,D,20170914,000000,3.84944,3.85619,3.82261,3.8359,2154853,0
+AEG.US,D,20170915,000000,3.80914,3.82928,3.80255,3.81574,1376763,0
+AEG.US,D,20170918,000000,3.86957,3.89638,3.86957,3.88294,1945222,0
+AEG.US,D,20170919,000000,3.87634,3.90299,3.86957,3.89638,1108351,0
+AEG.US,D,20170920,000000,3.89638,3.91636,3.87634,3.89638,2176250,0
+AEG.US,D,20170921,000000,3.93658,3.96348,3.93658,3.94326,2101179,0
+AEG.US,D,20170922,000000,3.94326,3.98689,3.93658,3.98371,1534040,0
+AEG.US,D,20170925,000000,3.90984,3.92313,3.8628,3.88294,2254685,0
+AEG.US,D,20170926,000000,3.87634,3.88971,3.85619,3.86957,1529755,0
+AEG.US,D,20170927,000000,3.9299,3.94326,3.91309,3.92313,4446880,0
+AEG.US,D,20170928,000000,3.91636,3.95003,3.89965,3.92313,4288628,0
+AEG.US,D,20170929,000000,3.91636,3.92313,3.86957,3.88294,10986264,0
+AEG.US,D,20171002,000000,3.86957,3.87634,3.84944,3.8628,19526878,0
+AEG.US,D,20171003,000000,3.84944,3.85619,3.81267,3.81574,22469659,0
+AEG.US,D,20171004,000000,3.7957,3.80255,3.7723,3.78233,7735696,0
+AEG.US,D,20171005,000000,3.74883,3.75552,3.70186,3.70186,22153299,0
+AEG.US,D,20171006,000000,3.70864,3.72877,3.6951,3.70186,20268301,0
+AEG.US,D,20171009,000000,3.73538,3.75552,3.68842,3.72877,10714405,0
+AEG.US,D,20171010,000000,3.77564,3.7957,3.76228,3.7957,5397395,0
+AEG.US,D,20171011,000000,3.81574,3.82261,3.78233,3.80914,6406723,0
+AEG.US,D,20171012,000000,3.80914,3.81574,3.7957,3.80255,5224924,0
+AEG.US,D,20171013,000000,3.8359,3.84944,3.82928,3.8359,2757019,0
+AEG.US,D,20171016,000000,3.85619,3.87634,3.84944,3.85619,3109710,0
+AEG.US,D,20171017,000000,3.86957,3.88294,3.8628,3.86957,3438523,0
+AEG.US,D,20171018,000000,3.90299,3.91636,3.90299,3.90299,1996050,0
+AEG.US,D,20171019,000000,3.91636,3.96348,3.91636,3.95672,3761139,0
+AEG.US,D,20171020,000000,3.99024,4.11105,3.89638,3.90299,10462059,0
+AEG.US,D,20171023,000000,3.96348,3.97007,3.91644,3.9299,3252457,0
+AEG.US,D,20171024,000000,3.98371,4.00368,3.97007,3.98371,3315510,0
+AEG.US,D,20171025,000000,3.99691,4.01037,3.95329,3.99024,2876698,0
+AEG.US,D,20171026,000000,4.00368,4.01696,3.97685,3.98371,1679207,0
+AEG.US,D,20171027,000000,3.95003,3.95662,3.92313,3.92313,1758362,0
+AEG.US,D,20171030,000000,3.9299,3.94326,3.90984,3.90984,1695149,0
+AEG.US,D,20171031,000000,3.93658,3.96348,3.92313,3.93658,2401021,0
+AEG.US,D,20171101,000000,3.97007,4.00289,3.96348,3.99024,2631558,0
+AEG.US,D,20171102,000000,4.01696,4.03718,4.01037,4.02373,3645236,0
+AEG.US,D,20171103,000000,3.94326,3.96348,3.9299,3.95003,3160775,0
+AEG.US,D,20171106,000000,3.95003,3.97007,3.95003,3.96348,1986519,0
+AEG.US,D,20171107,000000,3.98371,3.99691,3.9299,3.95003,4178136,0
+AEG.US,D,20171108,000000,3.91309,3.94,3.90984,3.92313,3527096,0
+AEG.US,D,20171109,000000,4.06401,4.16469,4.06401,4.16469,5647079,0
+AEG.US,D,20171110,000000,4.08423,4.1042,4.05055,4.07078,4152841,0
+AEG.US,D,20171113,000000,3.97685,4.01696,3.97685,3.99691,2558572,0
+AEG.US,D,20171114,000000,4.01696,4.02373,3.99024,4.00368,1732621,0
+AEG.US,D,20171115,000000,3.99024,4.04319,3.98371,4.02373,2479327,0
+AEG.US,D,20171116,000000,4.04386,4.05055,4.0305,4.0305,1256898,0
+AEG.US,D,20171117,000000,4.05724,4.06401,4.03718,4.06401,1147485,0
+AEG.US,D,20171120,000000,4.0305,4.0305,4.01037,4.01696,1451802,0
+AEG.US,D,20171121,000000,4.04386,4.05724,4.0305,4.03718,1725725,0
+AEG.US,D,20171122,000000,4.03718,4.04866,4.01037,4.04386,1554512,0
+AEG.US,D,20171124,000000,4.07078,4.08423,4.06401,4.07746,1733388,0
+AEG.US,D,20171127,000000,4.05724,4.07746,4.05055,4.05724,1187692,0
+AEG.US,D,20171128,000000,4.07078,4.1311,4.06401,4.1311,4121432,0
+AEG.US,D,20171129,000000,4.15784,4.17798,4.13777,4.17798,12189676,0
+AEG.US,D,20171130,000000,4.15784,4.18474,4.13777,4.15116,3871798,0
+AEG.US,D,20171201,000000,4.11105,4.14112,4.07344,4.11774,3974379,0
+AEG.US,D,20171204,000000,4.15784,4.16469,4.13777,4.14447,5012735,0
+AEG.US,D,20171205,000000,4.13777,4.13777,4.09751,4.11105,2003424,0
+AEG.US,D,20171206,000000,4.08423,4.11774,4.08423,4.1042,1612713,0
+AEG.US,D,20171207,000000,4.08423,4.11774,4.07746,4.1042,2403084,0
+AEG.US,D,20171208,000000,4.12433,4.15116,4.11105,4.15116,2395437,0
+AEG.US,D,20171211,000000,4.15784,4.17129,4.15116,4.15784,1739565,0
+AEG.US,D,20171212,000000,4.13777,4.16469,4.1311,4.15784,1140572,0
+AEG.US,D,20171213,000000,4.19152,4.1982,4.16469,4.16469,2211447,0
+AEG.US,D,20171214,000000,4.1982,4.2048,4.15116,4.16469,2007731,0
+AEG.US,D,20171215,000000,4.13777,4.16469,4.12777,4.14447,1781624,0
+AEG.US,D,20171218,000000,4.2317,4.2384,4.2048,4.21157,2697454,0
+AEG.US,D,20171219,000000,4.25854,4.25854,4.21834,4.2317,2589912,0
+AEG.US,D,20171220,000000,4.22484,4.2384,4.18474,4.1982,1478625,0
+AEG.US,D,20171221,000000,4.18474,4.21834,4.17129,4.1982,1147714,0
+AEG.US,D,20171222,000000,4.18474,4.18809,4.16469,4.17798,1178870,0
+AEG.US,D,20171226,000000,4.19152,4.2048,4.15784,4.17129,754131,0
+AEG.US,D,20171227,000000,4.19152,4.19152,4.16469,4.17129,1266451,0
+AEG.US,D,20171228,000000,4.245,4.25519,4.21834,4.22484,1614868,0
+AEG.US,D,20171229,000000,4.245,4.25184,4.22484,4.22484,1028925,0
+AEG.US,D,20180102,000000,4.25854,4.26522,4.2384,4.25184,2160975,0
+AEG.US,D,20180103,000000,4.25854,4.27523,4.2384,4.25184,1896123,0
+AEG.US,D,20180104,000000,4.27857,4.3156,4.27857,4.29889,4390093,0
+AEG.US,D,20180105,000000,4.3121,4.31912,4.27198,4.30548,2360406,0
+AEG.US,D,20180108,000000,4.30548,4.32339,4.29204,4.3121,2511138,0
+AEG.US,D,20180109,000000,4.39942,4.41936,4.37918,4.39263,2936547,0
+AEG.US,D,20180110,000000,4.48647,4.50662,4.45965,4.46634,3496406,0
+AEG.US,D,20180111,000000,4.50662,4.55356,4.50002,4.55356,4693705,0
+AEG.US,D,20180112,000000,4.62075,4.63403,4.59385,4.61398,3175269,0
+AEG.US,D,20180116,000000,4.60721,4.61398,4.54021,4.56685,4600304,0
+AEG.US,D,20180117,000000,4.60053,4.62743,4.58048,4.60053,8686700,0
+AEG.US,D,20180118,000000,4.65409,4.66095,4.63403,4.64741,3820846,0
+AEG.US,D,20180119,000000,4.64741,4.66754,4.62075,4.64741,1962466,0
+AEG.US,D,20180122,000000,4.65409,4.6876,4.65409,4.68108,4087676,0
+AEG.US,D,20180123,000000,4.63403,4.64073,4.60721,4.62075,3212095,0
+AEG.US,D,20180124,000000,4.67423,4.6876,4.61398,4.64741,2486489,0
+AEG.US,D,20180125,000000,4.70791,4.70791,4.64741,4.65409,3242817,0
+AEG.US,D,20180126,000000,4.66095,4.68434,4.64757,4.68108,1971633,0
+AEG.US,D,20180129,000000,4.66754,4.70791,4.66754,4.68108,2841900,0
+AEG.US,D,20180130,000000,4.64741,4.65409,4.60053,4.60721,4067697,0
+AEG.US,D,20180131,000000,4.60721,4.61398,4.54021,4.55356,3426285,0
+AEG.US,D,20180201,000000,4.56685,4.61398,4.56017,4.61398,3091520,0
+AEG.US,D,20180202,000000,4.63069,4.63069,4.54021,4.54021,3573097,0
+AEG.US,D,20180205,000000,4.52675,4.60053,4.42281,4.43959,15102274,0
+AEG.US,D,20180206,000000,4.34567,4.47987,4.34567,4.45297,18940935,0
+AEG.US,D,20180207,000000,4.46634,4.51339,4.45297,4.47987,12554252,0
+AEG.US,D,20180208,000000,4.4731,4.4731,4.34567,4.35236,12311988,0
+AEG.US,D,20180209,000000,4.35236,4.3725,4.22484,4.32555,7986992,0
+AEG.US,D,20180212,000000,4.37918,4.41936,4.34567,4.39263,2705074,0
+AEG.US,D,20180213,000000,4.40609,4.43959,4.39263,4.41936,3506897,0
+AEG.US,D,20180214,000000,4.41936,4.54681,4.41277,4.53342,3743415,0
+AEG.US,D,20180215,000000,4.66754,4.67423,4.59385,4.63403,3976503,0
+AEG.US,D,20180216,000000,4.58048,4.60721,4.56017,4.59385,2599497,0
+AEG.US,D,20180220,000000,4.64073,4.66095,4.61587,4.65409,3798042,0
+AEG.US,D,20180221,000000,4.63403,4.70791,4.63403,4.64073,3124379,0
+AEG.US,D,20180222,000000,4.64073,4.65075,4.56017,4.56685,2728318,0
+AEG.US,D,20180223,000000,4.61398,4.66095,4.60053,4.65409,2489931,0
+AEG.US,D,20180226,000000,4.65083,4.66754,4.61562,4.66754,4025865,0
+AEG.US,D,20180227,000000,4.66754,4.6876,4.64073,4.64741,3078526,0
+AEG.US,D,20180228,000000,4.70114,4.71116,4.63069,4.64073,3210782,0
+AEG.US,D,20180301,000000,4.60721,4.63746,4.52727,4.56685,3249626,0
+AEG.US,D,20180302,000000,4.46634,4.51339,4.43283,4.50662,4430915,0
+AEG.US,D,20180305,000000,4.47987,4.57372,4.47987,4.56017,1870818,0
+AEG.US,D,20180306,000000,4.61398,4.62075,4.58698,4.60721,2036708,0
+AEG.US,D,20180307,000000,4.58698,4.63403,4.58048,4.62743,1470337,0
+AEG.US,D,20180308,000000,4.63403,4.65075,4.60053,4.62075,1292935,0
+AEG.US,D,20180309,000000,4.60721,4.64073,4.59385,4.63403,1331080,0
+AEG.US,D,20180312,000000,4.64741,4.65409,4.59599,4.60053,2609575,0
+AEG.US,D,20180313,000000,4.62743,4.64073,4.55356,4.56017,1700646,0
+AEG.US,D,20180314,000000,4.61398,4.62075,4.55356,4.56685,1613427,0
+AEG.US,D,20180315,000000,4.62743,4.64741,4.60053,4.62075,2025984,0
+AEG.US,D,20180316,000000,4.64073,4.6516,4.60721,4.62075,1669988,0
+AEG.US,D,20180319,000000,4.62743,4.63403,4.54681,4.59385,1969931,0
+AEG.US,D,20180320,000000,4.62743,4.6876,4.62075,4.62743,7258416,0
+AEG.US,D,20180321,000000,4.61398,4.6475,4.60053,4.60053,3315104,0
+AEG.US,D,20180322,000000,4.53342,4.54681,4.42614,4.43283,4177926,0
+AEG.US,D,20180323,000000,4.45297,4.46307,4.39263,4.39942,2820743,0
+AEG.US,D,20180326,000000,4.50002,4.55356,4.46634,4.54021,3895120,0
+AEG.US,D,20180327,000000,4.56017,4.56017,4.43283,4.45965,1758495,0
+AEG.US,D,20180328,000000,4.52006,4.56017,4.46976,4.53342,3273283,0
+AEG.US,D,20180329,000000,4.54681,4.54681,4.50002,4.54021,2050750,0
+AEG.US,D,20180402,000000,4.52006,4.54681,4.43283,4.4731,1872708,0
+AEG.US,D,20180403,000000,4.50002,4.54681,4.47987,4.53342,1860746,0
+AEG.US,D,20180404,000000,4.42614,4.49324,4.41936,4.47987,1583643,0
+AEG.US,D,20180405,000000,4.54681,4.56685,4.53342,4.55356,2261933,0
+AEG.US,D,20180406,000000,4.59385,4.61742,4.53342,4.55356,2689662,0
+AEG.US,D,20180409,000000,4.59385,4.63403,4.58048,4.58048,3495809,0
+AEG.US,D,20180410,000000,4.69436,4.72796,4.67757,4.70791,2287119,0
+AEG.US,D,20180411,000000,4.76147,4.77482,4.73472,4.748,2307360,0
+AEG.US,D,20180412,000000,4.83534,4.86206,4.80173,4.84862,3234861,0
+AEG.US,D,20180413,000000,4.87544,4.87886,4.82187,4.82857,1665805,0
+AEG.US,D,20180416,000000,4.83534,4.84862,4.82187,4.83534,1013365,0
+AEG.US,D,20180417,000000,4.84203,4.86206,4.80173,4.83534,1994105,0
+AEG.US,D,20180418,000000,4.9224,4.9493,4.90226,4.90903,1892540,0
+AEG.US,D,20180419,000000,4.90903,4.94262,4.90226,4.91571,1565582,0
+AEG.US,D,20180420,000000,4.91571,4.94262,4.90903,4.92916,1023003,0
+AEG.US,D,20180423,000000,4.96944,4.98282,4.95591,4.96944,2256022,0
+AEG.US,D,20180424,000000,4.98282,5.01623,4.93603,4.95591,4703139,0
+AEG.US,D,20180425,000000,4.93603,4.93928,4.88213,4.89557,4173833,0
+AEG.US,D,20180426,000000,4.90903,4.93928,4.87544,4.92916,3326704,0
+AEG.US,D,20180427,000000,4.87544,4.91571,4.85538,4.91571,1425723,0
+AEG.US,D,20180430,000000,4.90226,4.90629,4.86874,4.86874,1566631,0
+AEG.US,D,20180501,000000,4.84203,4.85538,4.80851,4.83534,1885850,0
+AEG.US,D,20180502,000000,4.86206,4.86206,4.73472,4.75477,3648733,0
+AEG.US,D,20180503,000000,4.65409,4.66095,4.59385,4.63403,4869487,0
+AEG.US,D,20180504,000000,4.63403,4.72136,4.62743,4.71458,2880199,0
+AEG.US,D,20180507,000000,4.6876,4.70114,4.66754,4.6876,1658558,0
+AEG.US,D,20180508,000000,4.6876,4.73472,4.6876,4.72136,1599726,0
+AEG.US,D,20180509,000000,4.77482,4.79489,4.75477,4.79489,3254400,0
+AEG.US,D,20180510,000000,4.67423,4.67423,4.57372,4.63403,4563510,0
+AEG.US,D,20180511,000000,4.62075,4.64073,4.60721,4.62075,1678539,0
+AEG.US,D,20180514,000000,4.64073,4.64741,4.61398,4.62075,1344891,0
+AEG.US,D,20180515,000000,4.65409,4.70114,4.63403,4.66754,2818975,0
+AEG.US,D,20180516,000000,4.63403,4.65409,4.60721,4.64073,1258355,0
+AEG.US,D,20180517,000000,4.63403,4.66095,4.61398,4.65409,1440878,0
+AEG.US,D,20180518,000000,4.60053,4.61398,4.58698,4.60721,1510421,0
+AEG.US,D,20180521,000000,4.64073,4.64741,4.61056,4.63403,1522531,0
+AEG.US,D,20180522,000000,4.64088,4.64775,4.61596,4.63403,2713876,0
+AEG.US,D,20180523,000000,4.53103,4.53797,4.4761,4.50361,2932766,0
+AEG.US,D,20180524,000000,4.48296,4.50027,4.44868,4.46925,1794134,0
+AEG.US,D,20180525,000000,4.45554,4.47961,4.42812,4.4761,967253,0
+AEG.US,D,20180529,000000,4.28389,4.30112,4.18784,4.20849,3290155,0
+AEG.US,D,20180530,000000,4.2563,4.31483,4.22914,4.29083,2532186,0
+AEG.US,D,20180531,000000,4.2563,4.27713,4.22219,4.26325,2074542,0
+AEG.US,D,20180601,000000,4.35948,4.38354,4.31826,4.33188,1731622,0
+AEG.US,D,20180604,000000,4.36633,4.38004,4.34928,4.35948,1557413,0
+AEG.US,D,20180605,000000,4.31826,4.32512,4.28389,4.30445,1682496,0
+AEG.US,D,20180606,000000,4.30445,4.33188,4.27163,4.31826,2256683,0
+AEG.US,D,20180607,000000,4.37318,4.39289,4.32168,4.33881,2254028,0
+AEG.US,D,20180608,000000,4.33881,4.35262,4.30445,4.34567,903724,0
+AEG.US,D,20180611,000000,4.37318,4.42812,4.36633,4.40061,1181708,0
+AEG.US,D,20180612,000000,4.39376,4.40061,4.33188,4.35262,1099140,0
+AEG.US,D,20180613,000000,4.4144,4.42126,4.38004,4.40061,1338734,0
+AEG.US,D,20180614,000000,4.34567,4.35603,4.31826,4.32512,1044910,0
+AEG.US,D,20180615,000000,4.21534,4.2204,4.16385,4.17412,9553322,0
+AEG.US,D,20180618,000000,4.21534,4.22914,4.18088,4.22219,4922296,0
+AEG.US,D,20180619,000000,4.31826,4.32854,4.2874,4.31149,3768976,0
+AEG.US,D,20180620,000000,4.27713,4.28389,4.2359,4.24267,2807574,0
+AEG.US,D,20180621,000000,4.18088,4.18088,4.1329,4.1329,2597108,0
+AEG.US,D,20180622,000000,4.19461,4.25991,4.18088,4.22219,4302926,0
+AEG.US,D,20180625,000000,4.17412,4.19461,4.1329,4.1605,2364267,0
+AEG.US,D,20180626,000000,4.09161,4.1054,4.05046,4.085,3196622,0
+AEG.US,D,20180627,000000,4.085,4.09854,4.00248,4.00248,2788737,0
+AEG.US,D,20180628,000000,4.00248,4.0298,3.98191,4.0161,7535280,0
+AEG.US,D,20180629,000000,4.09161,4.11149,4.06075,4.06426,6236642,0
+AEG.US,D,20180702,000000,4.04712,4.06426,4.0161,4.03674,1501464,0
+AEG.US,D,20180703,000000,4.06075,4.07798,4.0161,4.02304,1319071,0
+AEG.US,D,20180705,000000,4.15355,4.1605,4.11902,4.12605,2510439,0
+AEG.US,D,20180706,000000,4.09854,4.13967,4.09161,4.1329,1381613,0
+AEG.US,D,20180709,000000,4.1605,4.20849,4.1605,4.20154,2785673,0
+AEG.US,D,20180710,000000,4.1605,4.1605,4.12605,4.1329,3554704,0
+AEG.US,D,20180711,000000,4.09854,4.1054,4.04352,4.05046,3108342,0
+AEG.US,D,20180712,000000,4.07798,4.09161,4.05997,4.09161,2457167,0
+AEG.US,D,20180713,000000,4.11234,4.1329,4.09854,4.11902,1335596,0
+AEG.US,D,20180716,000000,4.1467,4.20154,4.1467,4.20154,1471147,0
+AEG.US,D,20180717,000000,4.19461,4.21534,4.18088,4.20154,1958979,0
+AEG.US,D,20180718,000000,4.22219,4.24267,4.20154,4.22914,1202517,0
+AEG.US,D,20180719,000000,4.21191,4.23239,4.18784,4.20849,1641682,0
+AEG.US,D,20180720,000000,4.20154,4.2359,4.20154,4.21534,1073743,0
+AEG.US,D,20180723,000000,4.24267,4.26325,4.2359,4.2563,2563358,0
+AEG.US,D,20180724,000000,4.33881,4.35262,4.32512,4.33881,3407784,0
+AEG.US,D,20180725,000000,4.33188,4.33881,4.29083,4.33881,1745758,0
+AEG.US,D,20180726,000000,4.33188,4.34233,4.31826,4.33188,1587449,0
+AEG.US,D,20180727,000000,4.34567,4.36967,4.33881,4.35948,1126211,0
+AEG.US,D,20180730,000000,4.4144,4.4384,4.41098,4.4144,1253868,0
+AEG.US,D,20180731,000000,4.53103,4.53103,4.48296,4.49658,2886777,0
+AEG.US,D,20180801,000000,4.51046,4.53103,4.46581,4.48296,2218540,0
+AEG.US,D,20180802,000000,4.36633,4.37318,4.31149,4.33188,2374984,0
+AEG.US,D,20180803,000000,4.35948,4.37318,4.35262,4.36633,1505883,0
+AEG.US,D,20180806,000000,4.33881,4.34567,4.31834,4.33188,1627916,0
+AEG.US,D,20180807,000000,4.36291,4.38698,4.33188,4.33188,2340593,0
+AEG.US,D,20180808,000000,4.34567,4.37318,4.33881,4.36633,1490248,0
+AEG.US,D,20180809,000000,4.35262,4.36633,4.33188,4.33881,1088773,0
+AEG.US,D,20180810,000000,4.21534,4.2359,4.18088,4.20154,1246581,0
+AEG.US,D,20180813,000000,4.22914,4.24215,4.18843,4.20849,1249505,0
+AEG.US,D,20180814,000000,4.19461,4.20849,4.17412,4.20154,1670862,0
+AEG.US,D,20180815,000000,4.1467,4.1605,4.11234,4.1467,2046512,0
+AEG.US,D,20180816,000000,4.2563,4.29083,4.24267,4.24961,2185838,0
+AEG.US,D,20180817,000000,4.1054,4.12605,4.09854,4.12605,3109295,0
+AEG.US,D,20180820,000000,4.04352,4.1054,4.03674,4.1054,1865094,0
+AEG.US,D,20180821,000000,4.13967,4.20154,4.13967,4.17412,1579347,0
+AEG.US,D,20180822,000000,4.21534,4.22914,4.18088,4.19461,1761554,0
+AEG.US,D,20180823,000000,4.15355,4.1569,4.11234,4.11234,2413388,0
+AEG.US,D,20180824,000000,4.22511,4.24267,4.1899,4.21106,2051762,0
+AEG.US,D,20180827,000000,4.21817,4.26393,4.21817,4.24618,952640,0
+AEG.US,D,20180828,000000,4.30986,4.32031,4.26743,4.27446,1152185,0
+AEG.US,D,20180829,000000,4.24618,4.27105,4.23222,4.25338,883922,0
+AEG.US,D,20180830,000000,4.24618,4.25338,4.20402,4.23222,1525792,0
+AEG.US,D,20180831,000000,4.22511,4.23934,4.18286,4.197,1637034,0
+AEG.US,D,20180904,000000,4.21106,4.23934,4.18286,4.23934,3250660,0
+AEG.US,D,20180905,000000,4.29563,4.30618,4.25338,4.26041,2411507,0
+AEG.US,D,20180906,000000,4.26743,4.28861,4.21817,4.23934,1860477,0
+AEG.US,D,20180907,000000,4.17583,4.197,4.15459,4.17583,1863009,0
+AEG.US,D,20180910,000000,4.23934,4.24618,4.1899,4.20402,1511999,0
+AEG.US,D,20180911,000000,4.17583,4.22511,4.16521,4.22511,1224385,0
+AEG.US,D,20180912,000000,4.23222,4.27446,4.22819,4.26743,2616761,0
+AEG.US,D,20180913,000000,4.28157,4.29915,4.23934,4.28157,2171913,0
+AEG.US,D,20180914,000000,4.26041,4.27446,4.23934,4.25338,3149800,0
+AEG.US,D,20180917,000000,4.30267,4.324,4.27446,4.27446,1973096,0
+AEG.US,D,20180918,000000,4.30267,4.31688,4.28861,4.29563,1589406,0
+AEG.US,D,20180919,000000,4.37337,4.4438,4.35785,4.43686,7731634,0
+AEG.US,D,20180920,000000,4.52846,4.55665,4.50379,4.54252,2709402,0
+AEG.US,D,20180921,000000,4.57071,4.59195,4.54603,4.58494,1352515,0
+AEG.US,D,20180924,000000,4.64124,4.64834,4.56377,4.57071,1409099,0
+AEG.US,D,20180925,000000,4.76823,4.80355,4.74021,4.75419,2966893,0
+AEG.US,D,20180926,000000,4.72598,4.72856,4.66248,4.67663,1797333,0
+AEG.US,D,20180927,000000,4.66959,4.68366,4.62015,4.62734,1496390,0
+AEG.US,D,20180928,000000,4.52144,4.56377,4.51441,4.53549,2362902,0
+AEG.US,D,20181001,000000,4.57071,4.58132,4.51433,4.54252,1163275,0
+AEG.US,D,20181002,000000,4.50729,4.52144,4.48622,4.52144,978178,0
+AEG.US,D,20181003,000000,4.56377,4.57783,4.53549,4.55665,1138499,0
+AEG.US,D,20181004,000000,4.65546,4.66959,4.57783,4.61313,1983799,0
+AEG.US,D,20181005,000000,4.62734,4.62734,4.57071,4.59899,1158445,0
+AEG.US,D,20181008,000000,4.52846,4.58494,4.51784,4.57783,1735980,0
+AEG.US,D,20181009,000000,4.53549,4.58845,4.51784,4.57071,1200948,0
+AEG.US,D,20181010,000000,4.59899,4.60602,4.4791,4.49315,2149073,0
+AEG.US,D,20181011,000000,4.40138,4.40849,4.28157,4.29563,2907401,0
+AEG.US,D,20181012,000000,4.37337,4.37337,4.25681,4.324,2151765,0
+AEG.US,D,20181015,000000,4.26743,4.29563,4.25338,4.26743,1472290,0
+AEG.US,D,20181016,000000,4.28157,4.30267,4.26393,4.30267,1850872,0
+AEG.US,D,20181017,000000,4.29563,4.33797,4.26743,4.28861,1102988,0
+AEG.US,D,20181018,000000,4.324,4.33453,4.22511,4.23222,1936178,0
+AEG.US,D,20181019,000000,4.27446,4.324,4.25338,4.30267,1657155,0
+AEG.US,D,20181022,000000,4.33797,4.33797,4.27446,4.28861,1565313,0
+AEG.US,D,20181023,000000,4.23222,4.28861,4.20402,4.27446,2577110,0
+AEG.US,D,20181024,000000,4.22511,4.22511,4.11927,4.11927,2875821,0
+AEG.US,D,20181025,000000,4.18286,4.22511,4.15784,4.18286,1519284,0
+AEG.US,D,20181026,000000,4.14044,4.19331,4.10514,4.16161,1360839,0
+AEG.US,D,20181029,000000,4.24979,4.26041,4.16873,4.197,2169629,0
+AEG.US,D,20181030,000000,4.23934,4.26743,4.21817,4.26041,2669303,0
+AEG.US,D,20181031,000000,4.24618,4.33102,4.23934,4.28861,1824218,0
+AEG.US,D,20181101,000000,4.34155,4.36625,4.29915,4.35211,1653384,0
+AEG.US,D,20181102,000000,4.37337,4.40507,4.34508,4.35922,1451066,0
+AEG.US,D,20181105,000000,4.37337,4.39083,4.34508,4.35922,1005641,0
+AEG.US,D,20181106,000000,4.35922,4.37337,4.34328,4.36625,882357,0
+AEG.US,D,20181107,000000,4.41561,4.42966,4.38742,4.42966,955728,0
+AEG.US,D,20181108,000000,4.4509,4.47207,4.40138,4.40849,1057815,0
+AEG.US,D,20181109,000000,4.42262,4.42966,4.38742,4.41561,947297,0
+AEG.US,D,20181112,000000,4.38742,4.39445,4.33797,4.34508,1692657,0
+AEG.US,D,20181113,000000,4.33453,4.40849,4.33453,4.37337,2797019,0
+AEG.US,D,20181114,000000,4.36625,4.38038,4.28157,4.33102,1434463,0
+AEG.US,D,20181115,000000,4.25338,4.31688,4.23222,4.31688,1635840,0
+AEG.US,D,20181116,000000,4.26041,4.26743,4.23222,4.23222,1336612,0
+AEG.US,D,20181119,000000,4.27446,4.29563,4.24618,4.28157,1312736,0
+AEG.US,D,20181120,000000,4.07,4.08415,3.99236,4.00642,3506920,0
+AEG.US,D,20181121,000000,4.00642,4.03119,3.97823,3.97823,1240503,0
+AEG.US,D,20181123,000000,3.87247,3.91482,3.86537,3.88654,1023288,0
+AEG.US,D,20181126,000000,3.98534,4.00642,3.97129,3.99228,1803890,0
+AEG.US,D,20181127,000000,3.97129,3.97823,3.94291,3.96417,1206679,0
+AEG.US,D,20181128,000000,3.93607,3.97129,3.90779,3.97129,3296289,0
+AEG.US,D,20181129,000000,3.95715,3.97823,3.93607,3.94291,1543843,0
+AEG.US,D,20181130,000000,3.89364,3.90779,3.87951,3.89364,1211693,0
+AEG.US,D,20181203,000000,3.95715,3.97129,3.91482,3.95013,1819855,0
+AEG.US,D,20181204,000000,3.89364,3.89364,3.76665,3.77377,2894374,0
+AEG.US,D,20181206,000000,3.61155,3.63965,3.58326,3.63271,2965599,0
+AEG.US,D,20181207,000000,3.61155,3.63853,3.56211,3.58326,2940453,0
+AEG.US,D,20181210,000000,3.52687,3.54093,3.45626,3.49861,2531608,0
+AEG.US,D,20181211,000000,3.46329,3.48455,3.3998,3.4069,4009777,0
+AEG.US,D,20181212,000000,3.54093,3.55497,3.48455,3.49157,5433435,0
+AEG.US,D,20181213,000000,3.46329,3.47744,3.41402,3.42104,4188009,0
+AEG.US,D,20181214,000000,3.37178,3.3998,3.34685,3.35054,2509209,0
+AEG.US,D,20181217,000000,3.35054,3.35764,3.28703,3.30108,3298106,0
+AEG.US,D,20181218,000000,3.34341,3.36466,3.29046,3.31521,7407933,0
+AEG.US,D,20181219,000000,3.35054,3.37178,3.27289,3.28703,2873593,0
+AEG.US,D,20181220,000000,3.29404,3.32225,3.24469,3.2518,5007432,0
+AEG.US,D,20181221,000000,3.2518,3.28351,3.18121,3.19533,5433747,0
+AEG.US,D,20181224,000000,3.19533,3.21658,3.153,3.16003,1924885,0
+AEG.US,D,20181226,000000,3.16705,3.2518,3.11769,3.2518,2114864,0
+AEG.US,D,20181227,000000,3.153,3.20228,3.1249,3.20228,3033211,0
+AEG.US,D,20181228,000000,3.24469,3.2518,3.22352,3.23766,2563425,0
+AEG.US,D,20181231,000000,3.25874,3.27999,3.23064,3.27999,3819868,0
+AEG.US,D,20190102,000000,3.17417,3.26585,3.17417,3.2518,2727841,0
+AEG.US,D,20190103,000000,3.23766,3.26585,3.21658,3.24469,1880217,0
+AEG.US,D,20190104,000000,3.30818,3.4069,3.30108,3.39285,4417162,0
+AEG.US,D,20190107,000000,3.39285,3.46329,3.38188,3.44924,5549324,0
+AEG.US,D,20190108,000000,3.44205,3.44924,3.41042,3.44924,3954776,0
+AEG.US,D,20190109,000000,3.44205,3.47042,3.41402,3.42104,3755186,0
+AEG.US,D,20190110,000000,3.44205,3.48455,3.44205,3.48455,2418595,0
+AEG.US,D,20190111,000000,3.44205,3.50562,3.43518,3.48455,4974985,0
+AEG.US,D,20190114,000000,3.46329,3.56912,3.45626,3.53391,5918584,0
+AEG.US,D,20190115,000000,3.51986,3.53134,3.48455,3.50562,2024628,0
+AEG.US,D,20190116,000000,3.55497,3.60307,3.55035,3.59037,1602293,0
+AEG.US,D,20190117,000000,3.51986,3.58326,3.51986,3.55497,2024866,0
+AEG.US,D,20190118,000000,3.66091,3.66091,3.63271,3.66091,1590703,0
+AEG.US,D,20190122,000000,3.61155,3.6184,3.57984,3.59733,1743796,0
+AEG.US,D,20190123,000000,3.61155,3.6184,3.54805,3.59037,944218,0
+AEG.US,D,20190124,000000,3.6184,3.63271,3.58669,3.6184,1811407,0
+AEG.US,D,20190125,000000,3.65388,3.68198,3.64335,3.66091,882438,0
+AEG.US,D,20190128,000000,3.6256,3.66091,3.60442,3.64676,1522951,0
+AEG.US,D,20190129,000000,3.63965,3.66793,3.63271,3.63271,908730,0
+AEG.US,D,20190130,000000,3.67495,3.70315,3.63965,3.69612,1280794,0
+AEG.US,D,20190131,000000,3.6256,3.64676,3.59037,3.64676,3156495,0
+AEG.US,D,20190201,000000,3.64676,3.66793,3.6256,3.64676,1421723,0
+AEG.US,D,20190204,000000,3.6184,3.63965,3.59733,3.63271,940232,0
+AEG.US,D,20190205,000000,3.64676,3.66793,3.63271,3.66091,1074543,0
+AEG.US,D,20190206,000000,3.66793,3.70668,3.66091,3.68901,1396399,0
+AEG.US,D,20190207,000000,3.63965,3.64676,3.57984,3.60434,1939452,0
+AEG.US,D,20190208,000000,3.56912,3.56912,3.51274,3.54805,1021925,0
+AEG.US,D,20190211,000000,3.59733,3.61497,3.57624,3.59733,1746742,0
+AEG.US,D,20190212,000000,3.63965,3.66793,3.63965,3.65388,1071387,0
+AEG.US,D,20190213,000000,3.65388,3.66793,3.63965,3.64676,1993426,0
+AEG.US,D,20190214,000000,3.46329,3.53391,3.43518,3.49157,5992941,0
+AEG.US,D,20190215,000000,3.59733,3.64676,3.59037,3.63965,2341787,0
+AEG.US,D,20190219,000000,3.66793,3.72431,3.66793,3.71738,1764014,0
+AEG.US,D,20190220,000000,3.71738,3.75964,3.70315,3.7453,1023737,0
+AEG.US,D,20190221,000000,3.75251,3.75964,3.68901,3.70315,1402738,0
+AEG.US,D,20190222,000000,3.71018,3.71018,3.68198,3.68901,741237,0
+AEG.US,D,20190225,000000,3.72431,3.75251,3.71738,3.73143,2663842,0
+AEG.US,D,20190226,000000,3.7453,3.78087,3.7453,3.75251,3134502,0
+AEG.US,D,20190227,000000,3.77377,3.7879,3.75964,3.76665,1615907,0
+AEG.US,D,20190228,000000,3.77377,3.8011,3.76322,3.78087,1293168,0
+AEG.US,D,20190301,000000,3.80907,3.83023,3.77377,3.78087,1641410,0
+AEG.US,D,20190304,000000,3.78087,3.79484,3.7453,3.77377,1587403,0
+AEG.US,D,20190305,000000,3.75251,3.75251,3.71018,3.75251,1574297,0
+AEG.US,D,20190306,000000,3.73143,3.74899,3.70315,3.71738,973484,0
+AEG.US,D,20190307,000000,3.67495,3.67495,3.59733,3.60434,2537219,0
+AEG.US,D,20190308,000000,3.51986,3.55497,3.51274,3.54805,2334211,0
+AEG.US,D,20190311,000000,3.57624,3.59037,3.56211,3.59037,1397399,0
+AEG.US,D,20190312,000000,3.59037,3.60434,3.56912,3.59037,834673,0
+AEG.US,D,20190313,000000,3.61155,3.63271,3.60083,3.6184,924099,0
+AEG.US,D,20190314,000000,3.68198,3.69612,3.66091,3.67495,1078192,0
+AEG.US,D,20190315,000000,3.71738,3.75964,3.71738,3.73838,1316765,0
+AEG.US,D,20190318,000000,3.78087,3.80187,3.77025,3.79484,1305773,0
+AEG.US,D,20190319,000000,3.81602,3.82312,3.75964,3.76665,1609967,0
+AEG.US,D,20190320,000000,3.70315,3.71018,3.6256,3.6256,4484758,0
+AEG.US,D,20190321,000000,3.6256,3.6376,3.59037,3.59733,10580298,0
+AEG.US,D,20190322,000000,3.48455,3.49157,3.39285,3.4069,21791902,0
+AEG.US,D,20190325,000000,3.4069,3.44924,3.3998,3.41402,7576209,0
+AEG.US,D,20190326,000000,3.4069,3.42104,3.37178,3.38574,5010524,0
+AEG.US,D,20190327,000000,3.42104,3.42816,3.37529,3.38574,10410915,0
+AEG.US,D,20190328,000000,3.37178,3.38574,3.32935,3.35764,5082372,0
+AEG.US,D,20190329,000000,3.37872,3.39285,3.35394,3.37872,5171153,0
+AEG.US,D,20190401,000000,3.43518,3.49861,3.42902,3.49157,3100886,0
+AEG.US,D,20190402,000000,3.49157,3.51274,3.46329,3.49861,1915471,0
+AEG.US,D,20190403,000000,3.53391,3.55497,3.51986,3.54093,2628581,0
+AEG.US,D,20190404,000000,3.53391,3.56211,3.51274,3.54093,2968785,0
+AEG.US,D,20190405,000000,3.53391,3.55147,3.51986,3.53391,2243366,0
+AEG.US,D,20190408,000000,3.53391,3.54805,3.51274,3.53391,1587881,0
+AEG.US,D,20190409,000000,3.53391,3.53391,3.49157,3.49157,1681399,0
+AEG.US,D,20190410,000000,3.49157,3.50562,3.46329,3.49157,1391884,0
+AEG.US,D,20190411,000000,3.54093,3.59037,3.53391,3.54805,2482424,0
+AEG.US,D,20190412,000000,3.58326,3.6184,3.57273,3.59733,2447682,0
+AEG.US,D,20190415,000000,3.59037,3.6256,3.58326,3.59037,1366252,0
+AEG.US,D,20190416,000000,3.63965,3.66091,3.61155,3.65388,2035324,0
+AEG.US,D,20190417,000000,3.71738,3.73838,3.69612,3.72431,2749932,0
+AEG.US,D,20190418,000000,3.68901,3.70315,3.65388,3.66091,1340416,0
+AEG.US,D,20190422,000000,3.64676,3.66793,3.63271,3.65388,824558,0
+AEG.US,D,20190423,000000,3.58326,3.61497,3.56211,3.59733,1751097,0
+AEG.US,D,20190424,000000,3.59037,3.61155,3.56211,3.58326,1916334,0
+AEG.US,D,20190425,000000,3.57624,3.60434,3.56912,3.59037,1359527,0
+AEG.US,D,20190426,000000,3.6184,3.63965,3.61155,3.63965,862767,0
+AEG.US,D,20190429,000000,3.64676,3.66793,3.63271,3.65388,2465881,0
+AEG.US,D,20190430,000000,3.66793,3.68198,3.6292,3.66793,1037262,0
+AEG.US,D,20190501,000000,3.68198,3.69612,3.63965,3.63965,1858162,0
+AEG.US,D,20190502,000000,3.68901,3.71018,3.66793,3.68901,2781965,0
+AEG.US,D,20190503,000000,3.69612,3.71018,3.67495,3.68901,2051087,0
+AEG.US,D,20190506,000000,3.58326,3.63965,3.57624,3.6256,1617085,0
+AEG.US,D,20190507,000000,3.52687,3.53391,3.48455,3.49157,3370396,0
+AEG.US,D,20190508,000000,3.49157,3.54093,3.47744,3.50562,2461759,0
+AEG.US,D,20190509,000000,3.42104,3.4316,3.36466,3.41402,3648747,0
+AEG.US,D,20190510,000000,3.4069,3.46329,3.36466,3.44205,4803677,0
+AEG.US,D,20190513,000000,3.31521,3.32935,3.27289,3.27999,3356337,0
+AEG.US,D,20190514,000000,3.29404,3.34341,3.27999,3.30818,2727540,0
+AEG.US,D,20190515,000000,3.27289,3.34341,3.2518,3.34341,3255833,0
+AEG.US,D,20190516,000000,3.34341,3.3998,3.34341,3.37872,1926548,0
+AEG.US,D,20190517,000000,3.3363,3.37872,3.32935,3.35764,2121220,0
+AEG.US,D,20190520,000000,3.32225,3.39285,3.31521,3.37872,4223439,0
+AEG.US,D,20190521,000000,3.47376,3.5028,3.44453,3.48104,2556309,0
+AEG.US,D,20190522,000000,3.42259,3.47008,3.40803,3.44453,2613889,0
+AEG.US,D,20190523,000000,3.33485,3.37151,3.32019,3.35679,1846302,0
+AEG.US,D,20190524,000000,3.42259,3.43715,3.40803,3.4153,1013894,0
+AEG.US,D,20190528,000000,3.42259,3.42997,3.37151,3.37151,1799115,0
+AEG.US,D,20190529,000000,3.34213,3.386,3.33485,3.386,2059974,0
+AEG.US,D,20190530,000000,3.39336,3.4153,3.3495,3.37151,1632971,0
+AEG.US,D,20190531,000000,3.32756,3.35679,3.32019,3.33485,2613897,0
+AEG.US,D,20190603,000000,3.28359,3.32756,3.27639,3.32019,2118995,0
+AEG.US,D,20190604,000000,3.44453,3.47376,3.42997,3.46647,3551433,0
+AEG.US,D,20190605,000000,3.45191,3.45191,3.40803,3.42259,1878743,0
+AEG.US,D,20190606,000000,3.42259,3.43715,3.37151,3.40803,1489731,0
+AEG.US,D,20190607,000000,3.48104,3.51034,3.47376,3.48839,2158801,0
+AEG.US,D,20190610,000000,3.51034,3.52498,3.48848,3.49568,1160426,0
+AEG.US,D,20190611,000000,3.57616,3.58345,3.53956,3.53956,2980844,0
+AEG.US,D,20190612,000000,3.51034,3.51034,3.46647,3.47376,1035337,0
+AEG.US,D,20190613,000000,3.47376,3.49568,3.45909,3.46647,972085,0
+AEG.US,D,20190614,000000,3.43715,3.45191,3.4153,3.43715,876760,0
+AEG.US,D,20190617,000000,3.45909,3.47376,3.42997,3.42997,2492535,0
+AEG.US,D,20190618,000000,3.44453,3.49568,3.43715,3.48104,934333,0
+AEG.US,D,20190619,000000,3.5908,3.5908,3.54693,3.54693,1706844,0
+AEG.US,D,20190620,000000,3.5908,3.5944,3.55423,3.58345,1721372,0
+AEG.US,D,20190621,000000,3.57616,3.59809,3.53228,3.53228,2114506,0
+AEG.US,D,20190624,000000,3.56887,3.5908,3.54693,3.56887,1435239,0
+AEG.US,D,20190625,000000,3.56141,3.56887,3.53228,3.53228,880757,0
+AEG.US,D,20190626,000000,3.56141,3.58345,3.53956,3.55423,1330447,0
+AEG.US,D,20190627,000000,3.64206,3.64206,3.5908,3.59809,1579696,0
+AEG.US,D,20190628,000000,3.62739,3.64565,3.61266,3.62003,1337460,0
+AEG.US,D,20190701,000000,3.7298,3.73709,3.69321,3.71506,2370187,0
+AEG.US,D,20190702,000000,3.70049,3.71506,3.6639,3.67118,1236521,0
+AEG.US,D,20190703,000000,3.67118,3.69321,3.6676,3.67855,803241,0
+AEG.US,D,20190705,000000,3.75165,3.78825,3.73339,3.75902,1454135,0
+AEG.US,D,20190708,000000,3.73709,3.75165,3.70778,3.72251,1123720,0
+AEG.US,D,20190709,000000,3.72251,3.75165,3.71591,3.75165,1226910,0
+AEG.US,D,20190710,000000,3.77368,3.78105,3.71686,3.72251,1024812,0
+AEG.US,D,20190711,000000,3.73709,3.75165,3.71883,3.73709,832040,0
+AEG.US,D,20190712,000000,3.77368,3.78825,3.73709,3.75902,2669591,0
+AEG.US,D,20190715,000000,3.75902,3.76638,3.71591,3.73709,1309409,0
+AEG.US,D,20190716,000000,3.7298,3.74813,3.71147,3.71506,1020602,0
+AEG.US,D,20190717,000000,3.74437,3.74437,3.70049,3.71506,1136413,0
+AEG.US,D,20190718,000000,3.69321,3.72251,3.69321,3.70778,1471476,0
+AEG.US,D,20190719,000000,3.70049,3.72251,3.68592,3.69321,1193476,0
+AEG.US,D,20190722,000000,3.70049,3.71506,3.67985,3.68592,1475863,0
+AEG.US,D,20190723,000000,3.7298,3.75902,3.7298,3.73709,896128,0
+AEG.US,D,20190724,000000,3.72251,3.73709,3.70049,3.72251,829467,0
+AEG.US,D,20190725,000000,3.72251,3.72251,3.65662,3.67118,1276776,0
+AEG.US,D,20190726,000000,3.6639,3.67118,3.64942,3.65662,668503,0
+AEG.US,D,20190729,000000,3.67118,3.67855,3.63459,3.64206,1595172,0
+AEG.US,D,20190730,000000,3.5908,3.60555,3.56887,3.58345,1242385,0
+AEG.US,D,20190731,000000,3.62739,3.64206,3.53956,3.59809,2342449,0
+AEG.US,D,20190801,000000,3.57616,3.58345,3.46647,3.49568,3151902,0
+AEG.US,D,20190802,000000,3.32756,3.36406,3.30203,3.32756,2832304,0
+AEG.US,D,20190805,000000,3.22515,3.23963,3.17022,3.19584,7014131,0
+AEG.US,D,20190806,000000,3.21041,3.21787,3.16928,3.20313,3489345,0
+AEG.US,D,20190807,000000,3.13004,3.16653,3.10081,3.15196,2220422,0
+AEG.US,D,20190808,000000,3.17022,3.19584,3.14478,3.16653,1711575,0
+AEG.US,D,20190809,000000,3.10081,3.12266,3.07905,3.1081,1826846,0
+AEG.US,D,20190812,000000,3.08616,3.11538,3.04965,3.07895,3135421,0
+AEG.US,D,20190813,000000,3.07895,3.15196,3.05702,3.1081,2175236,0
+AEG.US,D,20190814,000000,3.02771,3.03501,3.00577,3.00577,2476114,0
+AEG.US,D,20190815,000000,2.82291,2.83748,2.77167,2.77903,4572558,0
+AEG.US,D,20190816,000000,2.85942,2.88144,2.83748,2.85942,2558298,0
+AEG.US,D,20190819,000000,2.92532,2.93996,2.90706,2.91065,2149083,0
+AEG.US,D,20190820,000000,2.90345,2.90345,2.85942,2.85942,2048501,0
+AEG.US,D,20190821,000000,2.91065,2.91065,2.88144,2.88863,1323186,0
+AEG.US,D,20190822,000000,2.91065,2.91793,2.86936,2.89602,1740887,0
+AEG.US,D,20190823,000000,2.91896,2.94948,2.8655,2.8655,2372025,0
+AEG.US,D,20190826,000000,2.90372,2.91134,2.88075,2.88829,1361946,0
+AEG.US,D,20190827,000000,2.9266,2.93422,2.88075,2.89602,2458607,0
+AEG.US,D,20190828,000000,2.8655,2.88829,2.85025,2.85788,1481835,0
+AEG.US,D,20190829,000000,2.87313,2.88829,2.85788,2.88075,1723263,0
+AEG.US,D,20190830,000000,2.91134,2.91134,2.8655,2.88829,1175510,0
+AEG.US,D,20190903,000000,2.84253,2.85025,2.81956,2.81956,1990953,0
+AEG.US,D,20190904,000000,2.8655,2.89602,2.85025,2.88075,2204326,0
+AEG.US,D,20190905,000000,2.94184,3.02592,2.94184,3.01828,4022762,0
+AEG.US,D,20190906,000000,3.01058,3.03353,2.99533,3.01828,1937934,0
+AEG.US,D,20190909,000000,3.06413,3.1176,3.0566,3.10999,2245797,0
+AEG.US,D,20190910,000000,3.22456,3.23226,3.18264,3.21691,3169026,0
+AEG.US,D,20190911,000000,3.19413,3.20176,3.15583,3.19413,1797329,0
+AEG.US,D,20190912,000000,3.14049,3.22456,3.1176,3.2093,2471659,0
+AEG.US,D,20190913,000000,3.26285,3.30108,3.24752,3.28574,2744308,0
+AEG.US,D,20190916,000000,3.22456,3.24752,3.2093,3.2398,2415034,0
+AEG.US,D,20190917,000000,3.17879,3.22456,3.16354,3.2093,1458715,0
+AEG.US,D,20190918,000000,3.2093,3.22782,3.19413,3.21691,1439862,0
+AEG.US,D,20190919,000000,3.27802,3.28574,3.2398,3.24752,1249400,0
+AEG.US,D,20190920,000000,3.24752,3.25524,3.2093,3.2093,1983540,0
+AEG.US,D,20190923,000000,3.1482,3.18642,3.13295,3.17879,2246640,0
+AEG.US,D,20190924,000000,3.17109,3.17109,3.11375,3.13295,1637284,0
+AEG.US,D,20190925,000000,3.10999,3.1482,3.10227,3.12532,1518839,0
+AEG.US,D,20190926,000000,3.14049,3.15583,3.12532,3.1482,2014787,0
+AEG.US,D,20190927,000000,3.17879,3.2093,3.15961,3.17879,1614631,0
+AEG.US,D,20190930,000000,3.19413,3.19413,3.15583,3.15583,1453921,0
+AEG.US,D,20191001,000000,3.2093,3.21691,3.10999,3.10999,2433874,0
+AEG.US,D,20191002,000000,3.0871,3.09465,3.01828,3.04126,2189363,0
+AEG.US,D,20191003,000000,3.0566,3.07948,3.01058,3.07177,2763916,0
+AEG.US,D,20191004,000000,3.06413,3.09465,3.04889,3.0871,1738515,0
+AEG.US,D,20191007,000000,3.1176,3.12532,3.0871,3.0871,1997068,0
+AEG.US,D,20191008,000000,3.04889,3.06413,3.01828,3.01828,4381606,0
+AEG.US,D,20191009,000000,3.04889,3.06413,3.03353,3.0566,2538188,0
+AEG.US,D,20191010,000000,3.13295,3.17109,3.12532,3.16354,2567769,0
+AEG.US,D,20191011,000000,3.24752,3.27057,3.21691,3.2398,4374320,0
+AEG.US,D,20191014,000000,3.19413,3.22456,3.18642,3.2093,1267123,0
+AEG.US,D,20191015,000000,3.2093,3.28959,3.20802,3.26285,2385325,0
+AEG.US,D,20191016,000000,3.25524,3.28197,3.25524,3.25524,2199305,0
+AEG.US,D,20191017,000000,3.29336,3.30108,3.2398,3.24752,2362273,0
+AEG.US,D,20191018,000000,3.27802,3.31623,3.27802,3.31623,1910009,0
+AEG.US,D,20191021,000000,3.3393,3.36209,3.32397,3.32397,1039619,0
+AEG.US,D,20191022,000000,3.31623,3.38505,3.30871,3.36209,2374857,0
+AEG.US,D,20191023,000000,3.4004,3.41564,3.38127,3.41564,1931989,0
+AEG.US,D,20191024,000000,3.43852,3.43852,3.36209,3.38505,2502390,0
+AEG.US,D,20191025,000000,3.34685,3.38505,3.3393,3.36979,2291536,0
+AEG.US,D,20191028,000000,3.38505,3.4004,3.3775,3.39277,1249933,0
+AEG.US,D,20191029,000000,3.38505,3.41564,3.36209,3.36979,1921985,0
+AEG.US,D,20191030,000000,3.33158,3.35069,3.30108,3.3393,1657472,0
+AEG.US,D,20191031,000000,3.31623,3.32397,3.27057,3.30108,1799455,0
+AEG.US,D,20191101,000000,3.3393,3.3775,3.33158,3.3775,1601340,0
+AEG.US,D,20191104,000000,3.43091,3.43852,3.41564,3.43091,1671959,0
+AEG.US,D,20191105,000000,3.47683,3.50734,3.46913,3.49201,2824432,0
+AEG.US,D,20191106,000000,3.5226,3.53784,3.50734,3.53023,2463042,0
+AEG.US,D,20191107,000000,3.56082,3.56843,3.53784,3.53784,1488555,0
+AEG.US,D,20191108,000000,3.5226,3.53784,3.49972,3.53023,1585177,0
+AEG.US,D,20191111,000000,3.50734,3.53784,3.49972,3.5226,4051586,0
+AEG.US,D,20191112,000000,3.55328,3.58378,3.53784,3.56082,2410474,0
+AEG.US,D,20191113,000000,3.50734,3.51496,3.48446,3.49201,1614123,0
+AEG.US,D,20191114,000000,3.48446,3.49972,3.47683,3.49201,1244062,0
+AEG.US,D,20191115,000000,3.53023,3.53784,3.50734,3.53023,1809844,0
+AEG.US,D,20191118,000000,3.49201,3.50734,3.47683,3.49972,1416547,0
+AEG.US,D,20191119,000000,3.5226,3.53023,3.48446,3.49201,1177345,0
+AEG.US,D,20191120,000000,3.42319,3.44624,3.4004,3.41564,2143275,0
+AEG.US,D,20191121,000000,3.41564,3.43091,3.4004,3.42319,1310544,0
+AEG.US,D,20191122,000000,3.43091,3.4615,3.43091,3.45387,1010039,0
+AEG.US,D,20191125,000000,3.43091,3.45387,3.42319,3.45387,1179921,0
+AEG.US,D,20191126,000000,3.41564,3.41564,3.38505,3.4004,1440795,0
+AEG.US,D,20191127,000000,3.41564,3.42319,3.4004,3.42319,1050307,0
+AEG.US,D,20191129,000000,3.42319,3.42319,3.40803,3.41564,640897,0
+AEG.US,D,20191202,000000,3.42319,3.43091,3.38505,3.38505,1842921,0
+AEG.US,D,20191203,000000,3.31623,3.32397,3.28959,3.31623,2317058,0
+AEG.US,D,20191204,000000,3.35447,3.38892,3.34685,3.35447,1818305,0
+AEG.US,D,20191205,000000,3.38505,3.39277,3.36209,3.36979,1505421,0
+AEG.US,D,20191206,000000,3.41564,3.42319,3.4004,3.40803,1038139,0
+AEG.US,D,20191209,000000,3.40803,3.43091,3.40425,3.41564,1151381,0
+AEG.US,D,20191210,000000,3.40803,3.42319,3.38892,3.39277,1811259,0
+AEG.US,D,20191211,000000,3.4004,3.40803,3.38505,3.4004,980496,0
+AEG.US,D,20191212,000000,3.44624,3.51496,3.43852,3.51496,2978915,0
+AEG.US,D,20191213,000000,3.53784,3.57607,3.50734,3.5226,2175535,0
+AEG.US,D,20191216,000000,3.55328,3.56843,3.53784,3.53784,1286003,0
+AEG.US,D,20191217,000000,3.57607,3.5914,3.56843,3.58378,1684075,0
+AEG.US,D,20191218,000000,3.54557,3.55328,3.53023,3.53784,1064299,0
+AEG.US,D,20191219,000000,3.53784,3.54557,3.53023,3.53023,1097637,0
+AEG.US,D,20191220,000000,3.51496,3.5226,3.4615,3.4615,1928255,0
+AEG.US,D,20191223,000000,3.46913,3.46913,3.44624,3.45387,1365262,0
+AEG.US,D,20191224,000000,3.43852,3.45019,3.43091,3.43091,445485,0
+AEG.US,D,20191226,000000,3.43852,3.4615,3.43852,3.44624,706939,0
+AEG.US,D,20191227,000000,3.46913,3.48446,3.45387,3.47683,3055533,0
+AEG.US,D,20191230,000000,3.49972,3.49972,3.47683,3.48446,1994310,0
+AEG.US,D,20191231,000000,3.47683,3.47683,3.45387,3.4615,951492,0
+AEG.US,D,20200102,000000,3.50734,3.51496,3.48446,3.51496,1845688,0
+AEG.US,D,20200103,000000,3.45387,3.46913,3.43091,3.45387,2624963,0
+AEG.US,D,20200106,000000,3.32397,3.3775,3.31623,3.3775,1922726,0
+AEG.US,D,20200107,000000,3.40803,3.40803,3.38505,3.38505,1305243,0
+AEG.US,D,20200108,000000,3.41564,3.43852,3.40803,3.42319,1251977,0
+AEG.US,D,20200109,000000,3.40803,3.41564,3.38505,3.40803,1369258,0
+AEG.US,D,20200110,000000,3.4004,3.40803,3.36979,3.36979,1435792,0
+AEG.US,D,20200113,000000,3.36979,3.4004,3.36209,3.4004,1133539,0
+AEG.US,D,20200114,000000,3.39277,3.39277,3.36979,3.36979,862041,0
+AEG.US,D,20200115,000000,3.35069,3.36209,3.32397,3.32397,1350500,0
+AEG.US,D,20200116,000000,3.3393,3.35447,3.33158,3.35447,901813,0
+AEG.US,D,20200117,000000,3.35447,3.35447,3.33158,3.3393,755168,0
+AEG.US,D,20200121,000000,3.33158,3.33158,3.29336,3.29336,1552799,0
+AEG.US,D,20200122,000000,3.25524,3.27057,3.24752,3.25524,1403608,0
+AEG.US,D,20200123,000000,3.24752,3.25524,3.1979,3.24752,2730403,0
+AEG.US,D,20200124,000000,3.26285,3.26285,3.21691,3.22456,2275958,0
+AEG.US,D,20200127,000000,3.12532,3.1482,3.10999,3.10999,1975739,0
+AEG.US,D,20200128,000000,3.13295,3.15583,3.1176,3.14049,1633042,0
+AEG.US,D,20200129,000000,3.13295,3.1482,3.1176,3.12532,2049112,0
+AEG.US,D,20200130,000000,3.10999,3.15583,3.09465,3.15583,1650112,0
+AEG.US,D,20200131,000000,3.10227,3.10621,3.06413,3.06413,2102355,0
+AEG.US,D,20200203,000000,3.0871,3.12532,3.0871,3.0871,1730488,0
+AEG.US,D,20200204,000000,3.17879,3.19413,3.16354,3.17879,3247467,0
+AEG.US,D,20200205,000000,3.23226,3.26285,3.22456,3.2398,2253770,0
+AEG.US,D,20200206,000000,3.30108,3.31248,3.24752,3.27057,3932389,0
+AEG.US,D,20200207,000000,3.2398,3.26285,3.22456,3.24752,1235234,0
+AEG.US,D,20200210,000000,3.2398,3.24752,3.22456,3.24752,864359,0
+AEG.US,D,20200211,000000,3.27057,3.29336,3.26663,3.27802,1075473,0
+AEG.US,D,20200212,000000,3.32397,3.34685,3.28574,3.30108,1707992,0
+AEG.US,D,20200213,000000,3.09465,3.13295,3.0871,3.10999,3714367,0
+AEG.US,D,20200214,000000,3.17109,3.17109,3.1176,3.1482,2700280,0
+AEG.US,D,20200218,000000,3.0871,3.09465,3.06603,3.07948,1608657,0
+AEG.US,D,20200219,000000,3.10227,3.10227,3.07948,3.0871,1523501,0
+AEG.US,D,20200220,000000,3.0871,3.10227,3.0566,3.07177,2092148,0
+AEG.US,D,20200221,000000,3.07177,3.07553,3.03353,3.04126,1873954,0
+AEG.US,D,20200224,000000,2.88075,2.9266,2.87313,2.88075,3583561,0
+AEG.US,D,20200225,000000,2.88829,2.88829,2.78905,2.81956,5647206,0
+AEG.US,D,20200226,000000,2.81956,2.85025,2.78905,2.79668,4058008,0
+AEG.US,D,20200227,000000,2.72033,2.76618,2.6744,2.6744,5366561,0
+AEG.US,D,20200228,000000,2.56754,2.59797,2.52925,2.5828,9648058,0
+AEG.US,D,20200302,000000,2.57508,2.63628,2.52925,2.62856,7467808,0
+AEG.US,D,20200303,000000,2.63628,2.6858,2.52925,2.54457,10023886,0
+AEG.US,D,20200304,000000,2.5828,2.63628,2.54457,2.62856,5527887,0
+AEG.US,D,20200305,000000,2.46805,2.49101,2.42228,2.43763,8467387,0
+AEG.US,D,20200306,000000,2.36111,2.42228,2.31526,2.35358,9032208,0
+AEG.US,D,20200309,000000,2.06307,2.29238,1.99434,2.00205,7071155,0
+AEG.US,D,20200310,000000,2.08602,2.09374,1.95621,2.0785,7773954,0
+AEG.US,D,20200311,000000,2.03265,2.04592,1.91028,1.93332,10046840,0
+AEG.US,D,20200312,000000,1.71926,1.72697,1.55122,1.60478,6310038,0
+AEG.US,D,20200313,000000,1.69631,1.73451,1.56647,1.73451,5132895,0
+AEG.US,D,20200316,000000,1.37546,1.49775,1.37546,1.43648,5998331,0
+AEG.US,D,20200317,000000,1.45182,1.64283,1.42893,1.64283,4733795,0
+AEG.US,D,20200318,000000,1.54352,1.57401,1.44419,1.50529,4940534,0
+AEG.US,D,20200319,000000,1.56647,1.65817,1.54352,1.62749,3687655,0
+AEG.US,D,20200320,000000,1.84917,1.91028,1.74223,1.81866,9333640,0
+AEG.US,D,20200323,000000,1.82637,1.84532,1.71164,1.74223,7415410,0
+AEG.US,D,20200324,000000,1.91028,1.98671,1.87976,1.96383,4189548,0
+AEG.US,D,20200325,000000,1.98671,2.10514,1.88739,2.03265,4472534,0
+AEG.US,D,20200326,000000,1.99434,2.08602,1.98671,2.03265,5470702,0
+AEG.US,D,20200327,000000,1.97899,2.05544,1.93332,2.00205,2558947,0
+AEG.US,D,20200330,000000,1.95621,2.00583,1.91028,2.00205,3888370,0
+AEG.US,D,20200331,000000,1.94849,1.95621,1.87205,1.90265,3154320,0
+AEG.US,D,20200401,000000,1.81866,1.84917,1.78807,1.80334,3069969,0
+AEG.US,D,20200402,000000,1.82637,1.92562,1.72697,1.74986,10981537,0
+AEG.US,D,20200403,000000,1.72697,1.78046,1.71164,1.72697,14416052,0
+AEG.US,D,20200406,000000,1.8568,1.90265,1.84147,1.8951,9247351,0
+AEG.US,D,20200407,000000,2.0785,2.09374,1.95621,1.96383,7551483,0
+AEG.US,D,20200408,000000,1.97146,2.02502,1.93332,2.00968,3661863,0
+AEG.US,D,20200409,000000,2.09374,2.16247,2.06307,2.11662,4202670,0
+AEG.US,D,20200413,000000,2.09374,2.109,2.02502,2.04773,2225741,0
+AEG.US,D,20200414,000000,2.07077,2.0785,2.0173,2.04028,4242350,0
+AEG.US,D,20200415,000000,1.91798,1.91798,1.83392,1.84917,3524163,0
+AEG.US,D,20200416,000000,1.86442,1.86442,1.81104,1.83392,2570315,0
+AEG.US,D,20200417,000000,1.88739,1.8951,1.83392,1.87205,3593970,0
+AEG.US,D,20200420,000000,1.81866,1.86442,1.78807,1.82637,2573940,0
+AEG.US,D,20200421,000000,1.78807,1.83392,1.76503,1.7957,4151526,0
+AEG.US,D,20200422,000000,1.80334,1.81104,1.76503,1.78046,2295746,0
+AEG.US,D,20200423,000000,1.78807,1.8568,1.77273,1.7957,4015366,0
+AEG.US,D,20200424,000000,1.81866,1.81866,1.77273,1.80334,1763413,0
+AEG.US,D,20200427,000000,1.83392,1.86442,1.81104,1.86442,3290027,0
+AEG.US,D,20200428,000000,1.94849,1.97899,1.8951,1.94079,4775461,0
+AEG.US,D,20200429,000000,2.03265,2.08602,2.0173,2.07077,3531732,0
+AEG.US,D,20200430,000000,1.97899,1.99914,1.94849,1.98671,2612523,0
+AEG.US,D,20200501,000000,1.96383,1.96383,1.8988,1.92562,2616942,0
+AEG.US,D,20200504,000000,1.86442,1.89125,1.84147,1.87205,2997723,0
+AEG.US,D,20200505,000000,1.83392,1.84917,1.7957,1.80334,2787859,0
+AEG.US,D,20200506,000000,1.82637,1.84147,1.76503,1.77273,1701713,0
+AEG.US,D,20200507,000000,1.80334,1.8568,1.80334,1.81866,8664476,0
+AEG.US,D,20200508,000000,1.82637,1.83006,1.7957,1.81104,13111214,0
+AEG.US,D,20200511,000000,1.7957,1.81866,1.77273,1.80334,3395039,0
+AEG.US,D,20200512,000000,1.91798,1.94079,1.82637,1.83392,4469958,0
+AEG.US,D,20200513,000000,1.75749,1.75749,1.68877,1.71164,3349090,0
+AEG.US,D,20200514,000000,1.6352,1.73451,1.60084,1.72697,5346999,0
+AEG.US,D,20200515,000000,1.68877,1.72697,1.68499,1.70401,2889561,0
+AEG.US,D,20200518,000000,1.81104,1.8951,1.78988,1.88739,4795787,0
+AEG.US,D,20200519,000000,2.0257,2.0461,1.98498,1.98498,10044370,0
+AEG.US,D,20200520,000000,2.01757,2.06632,2.01757,2.0419,2614587,0
+AEG.US,D,20200521,000000,1.99315,2.02972,1.97695,1.97695,2765850,0
+AEG.US,D,20200522,000000,2.0257,2.0257,1.96057,2.00128,2219625,0
+AEG.US,D,20200526,000000,2.11525,2.1965,2.11525,2.16401,3270518,0
+AEG.US,D,20200527,000000,2.31046,2.32666,2.22906,2.27789,4727443,0
+AEG.US,D,20200528,000000,2.30232,2.30232,2.24535,2.26161,3242819,0
+AEG.US,D,20200529,000000,2.21277,2.22906,2.13145,2.17214,5610272,0
+AEG.US,D,20200601,000000,2.25357,2.31853,2.23719,2.31046,3138735,0
+AEG.US,D,20200602,000000,2.34303,2.38365,2.3348,2.36737,2675802,0
+AEG.US,D,20200603,000000,2.52187,2.61956,2.52187,2.61956,4267114,0
+AEG.US,D,20200604,000000,2.57894,2.6481,2.54817,2.63585,4085962,0
+AEG.US,D,20200605,000000,2.79848,2.81477,2.75385,2.75787,4886792,0
+AEG.US,D,20200608,000000,2.85546,2.87629,2.74158,2.79848,5052768,0
+AEG.US,D,20200609,000000,2.73353,2.75872,2.69273,2.70912,3610127,0
+AEG.US,D,20200610,000000,2.64398,2.65212,2.54639,2.56266,6098689,0
+AEG.US,D,20200611,000000,2.37551,2.43241,2.27789,2.27789,4892232,0
+AEG.US,D,20200612,000000,2.41622,2.44063,2.32066,2.39178,4464650,0
+AEG.US,D,20200615,000000,2.29409,2.43241,2.27386,2.39992,5265906,0
+AEG.US,D,20200616,000000,2.50568,2.53009,2.41929,2.46497,4910707,0
+AEG.US,D,20200617,000000,2.43241,2.44877,2.37961,2.39178,3584572,0
+AEG.US,D,20200618,000000,2.35924,2.43241,2.35107,2.39178,2735942,0
+AEG.US,D,20200619,000000,2.41622,2.41622,2.26977,2.28612,3721509,0
+AEG.US,D,20200622,000000,2.3348,2.35536,2.30472,2.32666,3769017,0
+AEG.US,D,20200623,000000,2.56266,2.587,2.50156,2.5139,4776497,0
+AEG.US,D,20200624,000000,2.48134,2.48134,2.37551,2.38365,4623505,0
+AEG.US,D,20200625,000000,2.41622,2.48527,2.41493,2.47312,3565694,0
+AEG.US,D,20200626,000000,2.41622,2.41622,2.32889,2.3348,3824107,0
+AEG.US,D,20200629,000000,2.40808,2.44465,2.39178,2.41622,3731072,0
+AEG.US,D,20200630,000000,2.36737,2.40799,2.35107,2.39178,3454293,0
+AEG.US,D,20200701,000000,2.36737,2.41218,2.36737,2.37551,3476032,0
+AEG.US,D,20200702,000000,2.48134,2.50568,2.43241,2.44877,3802975,0
+AEG.US,D,20200706,000000,2.54639,2.61956,2.52607,2.59522,7451454,0
+AEG.US,D,20200707,000000,2.57894,2.57894,2.50568,2.5139,4831545,0
+AEG.US,D,20200708,000000,2.48134,2.52187,2.48134,2.52187,3127820,0
+AEG.US,D,20200709,000000,2.50568,2.5139,2.42434,2.43241,3637423,0
+AEG.US,D,20200710,000000,2.45693,2.53411,2.44465,2.52187,3106342,0
+AEG.US,D,20200713,000000,2.55443,2.5708,2.5139,2.53009,2711606,0
+AEG.US,D,20200714,000000,2.55443,2.61956,2.54639,2.61956,3877011,0
+AEG.US,D,20200715,000000,2.61956,2.64398,2.59694,2.62762,3147229,0
+AEG.US,D,20200716,000000,2.59522,2.61956,2.56266,2.57894,3419281,0
+AEG.US,D,20200717,000000,2.54639,2.55443,2.52187,2.54639,2687734,0
+AEG.US,D,20200720,000000,2.52187,2.5708,2.51785,2.56266,1796575,0
+AEG.US,D,20200721,000000,2.55443,2.587,2.54639,2.55443,2684548,0
+AEG.US,D,20200722,000000,2.55443,2.57483,2.53822,2.55443,2128489,0
+AEG.US,D,20200723,000000,2.5139,2.53822,2.49754,2.52187,2566445,0
+AEG.US,D,20200724,000000,2.49754,2.5139,2.46497,2.47312,1986011,0
+AEG.US,D,20200727,000000,2.47312,2.49754,2.45693,2.48931,2341413,0
+AEG.US,D,20200728,000000,2.48134,2.49754,2.46676,2.48931,2000994,0
+AEG.US,D,20200729,000000,2.48134,2.53009,2.46497,2.5139,1273099,0
+AEG.US,D,20200730,000000,2.37551,2.40808,2.34303,2.40808,2602488,0
+AEG.US,D,20200731,000000,2.44063,2.44063,2.35924,2.35924,2950680,0
+AEG.US,D,20200803,000000,2.43241,2.47395,2.40808,2.47312,2286320,0
+AEG.US,D,20200804,000000,2.48931,2.50568,2.47312,2.48931,2886616,0
+AEG.US,D,20200805,000000,2.55443,2.6014,2.55443,2.587,2254932,0
+AEG.US,D,20200806,000000,2.5708,2.59925,2.56266,2.587,3809726,0
+AEG.US,D,20200807,000000,2.56266,2.64398,2.55854,2.64398,2522821,0
+AEG.US,D,20200810,000000,2.66017,2.73353,2.66017,2.72532,2906157,0
+AEG.US,D,20200811,000000,2.83105,2.86362,2.79848,2.823,3646741,0
+AEG.US,D,20200812,000000,2.89617,2.89617,2.79043,2.80671,2698245,0
+AEG.US,D,20200813,000000,2.43241,2.47312,2.40808,2.41622,5110154,0
+AEG.US,D,20200814,000000,2.3348,2.38365,2.32726,2.36737,3175728,0
+AEG.US,D,20200817,000000,2.38365,2.39178,2.31046,2.31853,3849566,0
+AEG.US,D,20200818,000000,2.31853,2.31853,2.27789,2.29409,2609967,0
+AEG.US,D,20200819,000000,2.1965,2.24535,2.19237,2.23719,3718178,0
+AEG.US,D,20200820,000000,2.18022,2.20472,2.17214,2.17214,3055288,0
+AEG.US,D,20200821,000000,2.15544,2.21371,2.15544,2.19708,2330530,0
+AEG.US,D,20200824,000000,2.24704,2.28861,2.24704,2.28039,2360115,0
+AEG.US,D,20200825,000000,2.30532,2.33445,2.27198,2.30532,3388782,0
+AEG.US,D,20200826,000000,2.33026,2.35938,2.32195,2.33856,2753755,0
+AEG.US,D,20200827,000000,2.26367,2.30532,2.26367,2.27198,2571137,0
+AEG.US,D,20200828,000000,2.33856,2.34688,2.31356,2.34688,1894497,0
+AEG.US,D,20200831,000000,2.33026,2.33445,2.28039,2.28039,2152461,0
+AEG.US,D,20200901,000000,2.22212,2.27198,2.2054,2.23865,2687694,0
+AEG.US,D,20200902,000000,2.22212,2.26367,2.2054,2.26367,2227211,0
+AEG.US,D,20200903,000000,2.27198,2.31356,2.22212,2.23865,3753823,0
+AEG.US,D,20200904,000000,2.28039,2.32195,2.23865,2.30532,2628317,0
+AEG.US,D,20200908,000000,2.22212,2.23865,2.19708,2.2054,2909951,0
+AEG.US,D,20200909,000000,2.28039,2.30532,2.26788,2.28861,1628091,0
+AEG.US,D,20200910,000000,2.28861,2.31356,2.23034,2.23034,2261225,0
+AEG.US,D,20200911,000000,2.23865,2.26367,2.22212,2.25535,1448524,0
+AEG.US,D,20200914,000000,2.25535,2.27609,2.24704,2.26367,1449380,0
+AEG.US,D,20200915,000000,2.25535,2.25535,2.2054,2.2054,1520848,0
+AEG.US,D,20200916,000000,2.18038,2.22212,2.16384,2.18877,2277539,0
+AEG.US,D,20200917,000000,2.15544,2.18877,2.14723,2.17214,2301225,0
+AEG.US,D,20200918,000000,2.1305,2.1347,2.08894,2.10549,3002676,0
+AEG.US,D,20200921,000000,2.03898,2.03898,1.98902,2.03067,3997364,0
+AEG.US,D,20200922,000000,2.01404,2.03898,1.95578,1.9724,3228914,0
+AEG.US,D,20200923,000000,1.98071,1.99803,1.92243,1.93076,2203131,0
+AEG.US,D,20200924,000000,1.94738,1.99734,1.93494,1.9724,3453646,0
+AEG.US,D,20200925,000000,1.9724,1.98902,1.94738,1.9724,2733595,0
+AEG.US,D,20200928,000000,2.08055,2.1305,2.08055,2.10549,2306048,0
+AEG.US,D,20200929,000000,2.10549,2.10549,2.06392,2.08894,3273818,0
+AEG.US,D,20200930,000000,2.11388,2.16384,2.11388,2.1305,1949333,0
+AEG.US,D,20201001,000000,2.24704,2.26788,2.2054,2.23034,2302056,0
+AEG.US,D,20201002,000000,2.23034,2.28861,2.22212,2.28039,2935155,0
+AEG.US,D,20201005,000000,2.31356,2.32195,2.28861,2.30532,2232584,0
+AEG.US,D,20201006,000000,2.43017,2.46342,2.38844,2.38844,4742500,0
+AEG.US,D,20201007,000000,2.44671,2.47173,2.4384,2.46342,2068116,0
+AEG.US,D,20201008,000000,2.51337,2.53832,2.49668,2.53001,2823938,0
+AEG.US,D,20201009,000000,2.54663,2.54663,2.51337,2.51337,3107391,0
+AEG.US,D,20201012,000000,2.57989,2.58828,2.55905,2.58828,2090189,0
+AEG.US,D,20201013,000000,2.47173,2.47173,2.37181,2.38022,3170709,0
+AEG.US,D,20201014,000000,2.35528,2.37601,2.33856,2.34688,1527546,0
+AEG.US,D,20201015,000000,2.26367,2.28861,2.25956,2.28861,1691911,0
+AEG.US,D,20201016,000000,2.31356,2.35938,2.30532,2.33856,1461676,0
+AEG.US,D,20201019,000000,2.34688,2.39273,2.33856,2.34688,1383989,0
+AEG.US,D,20201020,000000,2.37181,2.40515,2.37181,2.38022,1439827,0
+AEG.US,D,20201021,000000,2.40515,2.41346,2.38432,2.39684,1814319,0
+AEG.US,D,20201022,000000,2.34688,2.40515,2.34688,2.39684,1451734,0
+AEG.US,D,20201023,000000,2.43017,2.44671,2.40515,2.43017,1729846,0
+AEG.US,D,20201026,000000,2.4384,2.4384,2.38844,2.4384,2811227,0
+AEG.US,D,20201027,000000,2.42178,2.43017,2.33856,2.33856,2051211,0
+AEG.US,D,20201028,000000,2.23034,2.25535,2.19708,2.19708,3633508,0
+AEG.US,D,20201029,000000,2.17214,2.23865,2.15964,2.21371,3108713,0
+AEG.US,D,20201030,000000,2.18877,2.24704,2.16384,2.24704,2395098,0
+AEG.US,D,20201102,000000,2.26367,2.30532,2.24285,2.28861,2437556,0
+AEG.US,D,20201103,000000,2.42178,2.46342,2.41346,2.4551,2929450,0
+AEG.US,D,20201104,000000,2.32195,2.35938,2.28861,2.29701,2477745,0
+AEG.US,D,20201105,000000,2.33856,2.38844,2.33856,2.3635,1824908,0
+AEG.US,D,20201106,000000,2.4384,2.4384,2.38844,2.39684,1902798,0
+AEG.US,D,20201109,000000,2.68811,2.72968,2.62993,2.71305,5169495,0
+AEG.US,D,20201110,000000,2.79634,2.8379,2.78383,2.81296,3253330,0
+AEG.US,D,20201111,000000,2.82128,2.82128,2.73807,2.75469,2294088,0
+AEG.US,D,20201112,000000,2.76301,2.78795,2.72968,2.74639,2821006,0
+AEG.US,D,20201113,000000,2.78795,2.8295,2.78795,2.8295,2070025,0
+AEG.US,D,20201116,000000,2.9128,2.923,2.86284,2.88787,2466328,0
+AEG.US,D,20201117,000000,2.95444,3.00441,2.93774,3.00441,2393395,0
+AEG.US,D,20201118,000000,2.96267,2.99601,2.9128,2.9128,2574398,0
+AEG.US,D,20201119,000000,2.89617,2.94614,2.87981,2.93774,1564332,0
+AEG.US,D,20201120,000000,2.92112,2.94614,2.89617,2.93774,2271980,0
+AEG.US,D,20201123,000000,2.97108,2.99601,2.95444,2.97938,1338782,0
+AEG.US,D,20201124,000000,3.09583,3.19156,3.08762,3.17074,2462667,0
+AEG.US,D,20201125,000000,3.05428,3.05428,2.99687,3.03765,2929665,0
+AEG.US,D,20201127,000000,3.02935,3.05016,2.99627,3.02102,1824788,0
+AEG.US,D,20201130,000000,3.13757,3.14581,3.02935,3.02935,4733468,0
+AEG.US,D,20201201,000000,3.0793,3.1542,3.0793,3.14581,2487363,0
+AEG.US,D,20201202,000000,3.09583,3.15,3.09583,3.12918,2473875,0
+AEG.US,D,20201203,000000,3.12918,3.16251,3.11254,3.13757,1628989,0
+AEG.US,D,20201204,000000,3.18745,3.22068,3.17501,3.18745,2723928,0
+AEG.US,D,20201207,000000,3.14581,3.14581,3.11254,3.12918,2111119,0
+AEG.US,D,20201208,000000,3.08762,3.11254,3.0793,3.09583,1270987,0
+AEG.US,D,20201209,000000,3.18745,3.18745,3.12086,3.16251,1780569,0
+AEG.US,D,20201210,000000,3.02935,3.11254,3.02514,3.09583,2808747,0
+AEG.US,D,20201211,000000,2.9877,3.00011,2.93774,2.93774,2133748,0
+AEG.US,D,20201214,000000,2.99601,3.00852,2.94614,2.94614,2418822,0
+AEG.US,D,20201215,000000,3.01263,3.08762,2.99601,3.06268,2956888,0
+AEG.US,D,20201216,000000,3.14581,3.16251,3.10423,3.12086,1835561,0
+AEG.US,D,20201217,000000,3.18745,3.19996,3.16251,3.17914,2669520,0
+AEG.US,D,20201218,000000,3.12918,3.12918,3.0793,3.09583,2453476,0
+AEG.US,D,20201221,000000,2.9877,3.04597,2.96267,3.03765,2367603,0
+AEG.US,D,20201222,000000,3.0793,3.0793,3.03765,3.04597,1463631,0
+AEG.US,D,20201223,000000,3.12918,3.19575,3.12918,3.16251,2728134,0
+AEG.US,D,20201224,000000,3.16251,3.17914,3.13757,3.16251,1629914,0
+AEG.US,D,20201228,000000,3.25403,3.29568,3.22901,3.23741,2487105,0
+AEG.US,D,20201229,000000,3.27896,3.28736,3.22901,3.23741,3765355,0
+AEG.US,D,20201230,000000,3.26235,3.28736,3.24991,3.26235,2517390,0
+AEG.US,D,20201231,000000,3.27896,3.28736,3.23913,3.28736,1286280,0
+AEG.US,D,20210104,000000,3.29568,3.3039,3.2069,3.22901,3591516,0
+AEG.US,D,20210105,000000,3.26235,3.3123,3.24907,3.29568,3076795,0
+AEG.US,D,20210106,000000,3.45378,3.5453,3.44958,3.52868,4157362,0
+AEG.US,D,20210107,000000,3.57864,3.64513,3.57864,3.6202,2630175,0
+AEG.US,D,20210108,000000,3.5453,3.56192,3.498,3.55361,2975650,0
+AEG.US,D,20210111,000000,3.46209,3.51197,3.45789,3.50375,1712066,0
+AEG.US,D,20210112,000000,3.52868,3.58687,3.52036,3.58687,1543796,0
+AEG.US,D,20210113,000000,3.56192,3.57024,3.48704,3.48704,2998269,0
+AEG.US,D,20210114,000000,3.50375,3.5453,3.50375,3.52868,1582729,0
+AEG.US,D,20210115,000000,3.64513,3.66185,3.5561,3.64513,4239740,0
+AEG.US,D,20210119,000000,3.58687,3.59527,3.5453,3.55361,2125062,0
+AEG.US,D,20210120,000000,3.56192,3.58687,3.5453,3.57864,976272,0
+AEG.US,D,20210121,000000,3.57864,3.58687,3.5453,3.56192,1555518,0
+AEG.US,D,20210122,000000,3.52036,3.54119,3.49955,3.52036,1243178,0
+AEG.US,D,20210125,000000,3.36217,3.40382,3.32894,3.36217,2283855,0
+AEG.US,D,20210126,000000,3.46209,3.47042,3.42045,3.42884,2150330,0
+AEG.US,D,20210127,000000,3.44547,3.44547,3.35386,3.35386,4927936,0
+AEG.US,D,20210128,000000,3.43707,3.48704,3.42884,3.46209,2754744,0
+AEG.US,D,20210129,000000,3.42884,3.43707,3.33724,3.40382,4275970,0
+AEG.US,D,20210201,000000,3.43707,3.44547,3.40382,3.43707,1654561,0
+AEG.US,D,20210202,000000,3.46209,3.49534,3.45378,3.46209,2009537,0
+AEG.US,D,20210203,000000,3.49534,3.52036,3.46209,3.46209,7783592,0
+AEG.US,D,20210204,000000,3.52868,3.57444,3.52868,3.55361,8822053,0
+AEG.US,D,20210205,000000,3.59527,3.60769,3.5561,3.58687,2289853,0
+AEG.US,D,20210208,000000,3.6202,3.64513,3.58687,3.59527,1320728,0
+AEG.US,D,20210209,000000,3.63691,3.68679,3.6202,3.65354,2538348,0
+AEG.US,D,20210210,000000,3.64513,3.66185,3.6202,3.62851,1720512,0
+AEG.US,D,20210211,000000,3.80333,3.84454,3.70761,3.79493,4217873,0
+AEG.US,D,20210212,000000,3.6951,3.75337,3.6951,3.73675,1989910,0
+AEG.US,D,20210216,000000,3.80333,3.86983,3.79493,3.8616,1771124,0
+AEG.US,D,20210217,000000,3.85321,3.85321,3.81995,3.85321,1722223,0
+AEG.US,D,20210218,000000,3.81163,3.81995,3.75337,3.7867,2536286,0
+AEG.US,D,20210219,000000,3.91148,3.95304,3.90315,3.9365,1813018,0
+AEG.US,D,20210222,000000,4.00299,4.08208,4.00299,4.06966,3158103,0
+AEG.US,D,20210223,000000,4.02802,4.04455,3.97805,4.03633,2337526,0
+AEG.US,D,20210224,000000,4.03633,4.10292,4.02382,4.10292,2489884,0
+AEG.US,D,20210225,000000,4.10292,4.11122,3.96974,3.98636,3565812,0
+AEG.US,D,20210226,000000,3.96143,3.98594,3.92399,3.9365,2689579,0
+AEG.US,D,20210301,000000,4.01971,4.07798,4.01971,4.04463,1905088,0
+AEG.US,D,20210302,000000,4.03633,4.06966,4.01971,4.02802,2469138,0
+AEG.US,D,20210303,000000,4.12794,4.19443,4.12365,4.1695,3205469,0
+AEG.US,D,20210304,000000,4.11954,4.14447,4.01139,4.0862,4652446,0
+AEG.US,D,20210305,000000,4.11122,4.11122,3.98636,4.07798,4399008,0
+AEG.US,D,20210308,000000,4.14447,4.23607,4.13615,4.18612,4988950,0
+AEG.US,D,20210309,000000,4.16109,4.2527,4.13204,4.19443,4922449,0
+AEG.US,D,20210310,000000,4.19443,4.22777,4.16109,4.21114,3327714,0
+AEG.US,D,20210311,000000,4.10292,4.13615,4.06966,4.11122,2411142,0
+AEG.US,D,20210312,000000,4.12794,4.16701,4.12794,4.15287,2009974,0
+AEG.US,D,20210315,000000,4.0862,4.10292,4.03633,4.10292,2279920,0
+AEG.US,D,20210316,000000,4.0862,4.0946,4.00299,4.04463,2370946,0
+AEG.US,D,20210317,000000,4.01139,4.06126,3.99888,4.05303,3202796,0
+AEG.US,D,20210318,000000,4.04463,4.13615,4.03221,4.04463,3523600,0
+AEG.US,D,20210319,000000,4.04463,4.06966,3.96143,4.01971,5659418,0
+AEG.US,D,20210322,000000,3.95304,3.95304,3.89064,3.89485,2039404,0
+AEG.US,D,20210323,000000,3.80333,3.82415,3.74,3.74506,2998641,0
+AEG.US,D,20210324,000000,3.75337,3.84498,3.75337,3.79493,3394088,0
+AEG.US,D,20210325,000000,3.80333,3.94481,3.7867,3.9365,5046923,0
+AEG.US,D,20210326,000000,3.92809,3.96742,3.86991,3.91148,2261509,0
+AEG.US,D,20210329,000000,3.91988,3.95731,3.88654,3.89485,3336342,0
+AEG.US,D,20210330,000000,3.96974,4.03633,3.96974,4.01139,2271287,0
+AEG.US,D,20210331,000000,3.97805,3.98525,3.91558,3.9365,2706018,0
+AEG.US,D,20210401,000000,3.96143,3.98636,3.92819,3.97805,1502192,0
+AEG.US,D,20210405,000000,4.01971,4.04875,3.99476,4.01139,1111326,0
+AEG.US,D,20210406,000000,4.04463,4.06547,3.98636,4.00299,1780038,0
+AEG.US,D,20210407,000000,4.02802,4.04463,3.97805,4.01139,1347764,0
+AEG.US,D,20210408,000000,3.9365,3.94481,3.89485,3.9365,1345094,0
+AEG.US,D,20210409,000000,3.92809,3.9365,3.89485,3.91148,1191304,0
+AEG.US,D,20210412,000000,3.92809,3.9406,3.89485,3.91988,1218339,0
+AEG.US,D,20210413,000000,3.8616,3.8616,3.82415,3.83657,1715506,0
+AEG.US,D,20210414,000000,3.84498,3.90315,3.84498,3.87822,1873901,0
+AEG.US,D,20210415,000000,3.84498,3.84498,3.79493,3.81995,1541947,0
+AEG.US,D,20210416,000000,3.81995,3.85321,3.81163,3.84498,912611,0
+AEG.US,D,20210419,000000,3.8616,3.88242,3.84498,3.85321,3054764,0
+AEG.US,D,20210420,000000,3.80333,3.80744,3.7118,3.72843,3521656,0
+AEG.US,D,20210421,000000,3.7034,3.7783,3.6867,3.7783,1791203,0
+AEG.US,D,20210422,000000,3.7034,3.71591,3.65362,3.67016,2342302,0
+AEG.US,D,20210423,000000,3.6951,3.77,3.67848,3.75337,2034345,0
+AEG.US,D,20210426,000000,3.81995,3.8616,3.80333,3.81995,2334859,0
+AEG.US,D,20210427,000000,3.80333,3.82827,3.7867,3.81995,1307762,0
+AEG.US,D,20210428,000000,3.84498,3.86991,3.83657,3.86991,1143391,0
+AEG.US,D,20210429,000000,3.91148,3.91988,3.8616,3.90315,1655395,0
+AEG.US,D,20210430,000000,3.8616,3.86991,3.81413,3.81995,1873567,0
+AEG.US,D,20210503,000000,3.87822,3.8939,3.85321,3.86991,1352981,0
+AEG.US,D,20210504,000000,3.83657,3.8574,3.77,3.79493,2183852,0
+AEG.US,D,20210505,000000,3.83657,3.91148,3.83657,3.88654,1227596,0
+AEG.US,D,20210506,000000,3.87822,3.90315,3.83657,3.90315,2205927,0
+AEG.US,D,20210507,000000,3.91988,4.01139,3.91558,3.99476,2411230,0
+AEG.US,D,20210510,000000,3.97805,4.01139,3.9365,3.94481,2245717,0
+AEG.US,D,20210511,000000,3.90315,3.95122,3.88654,3.91148,2751795,0
+AEG.US,D,20210512,000000,4.13615,4.22777,4.11122,4.12794,5316875,0
+AEG.US,D,20210513,000000,4.01139,4.05303,3.97805,4.03633,3596346,0
+AEG.US,D,20210514,000000,4.04463,4.0862,4.03633,4.06966,1525832,0
+AEG.US,D,20210517,000000,4.01971,4.04875,3.99888,4.02802,2934151,0
+AEG.US,D,20210518,000000,4.05303,4.06966,4.01971,4.01971,1583829,0
+AEG.US,D,20210519,000000,3.9365,3.97394,3.87822,3.94481,2980067,0
+AEG.US,D,20210520,000000,3.91988,3.9365,3.87822,3.91148,2019347,0
+AEG.US,D,20210521,000000,3.91148,3.9365,3.87822,3.9365,1468677,0
+AEG.US,D,20210524,000000,3.90315,3.91988,3.88654,3.91988,1070635,0
+AEG.US,D,20210525,000000,3.92809,3.94481,3.84498,3.85321,3709228,0
+AEG.US,D,20210526,000000,3.82827,3.8616,3.80333,3.85321,1042521,0
+AEG.US,D,20210527,000000,3.90315,3.9365,3.87822,3.9365,2405379,0
+AEG.US,D,20210528,000000,3.91988,3.9365,3.88765,3.92809,1705400,0
+AEG.US,D,20210601,000000,3.94481,3.95731,3.91988,3.91988,1361029,0
+AEG.US,D,20210602,000000,3.96974,3.96974,3.9365,3.94481,1947959,0
+AEG.US,D,20210603,000000,3.94481,3.95304,3.91988,3.92809,2159033,0
+AEG.US,D,20210604,000000,3.92809,3.9365,3.8616,3.91148,4380613,0
+AEG.US,D,20210607,000000,3.89631,3.90479,3.87103,3.87103,1506392,0
+AEG.US,D,20210608,000000,3.83726,3.86254,3.82038,3.84575,1055333,0
+AEG.US,D,20210609,000000,3.81197,3.82038,3.7867,3.80358,2479579,0
+AEG.US,D,20210610,000000,3.86254,3.86682,3.75294,3.75294,1583485,0
+AEG.US,D,20210611,000000,3.81197,3.82886,3.80521,3.82038,1818863,0
+AEG.US,D,20210614,000000,3.80358,3.82038,3.77822,3.77822,1360223,0
+AEG.US,D,20210615,000000,3.7867,3.81197,3.77822,3.81197,1760541,0
+AEG.US,D,20210616,000000,3.7867,3.7951,3.74453,3.7867,2533921,0
+AEG.US,D,20210617,000000,3.84575,3.85414,3.70239,3.70239,4505932,0
+AEG.US,D,20210618,000000,3.56742,3.58849,3.50836,3.50836,3918173,0
+AEG.US,D,20210621,000000,3.55894,3.59269,3.55894,3.59269,1051714,0
+AEG.US,D,20210622,000000,3.52525,3.53365,3.49997,3.52525,1825327,0
+AEG.US,D,20210623,000000,3.51677,3.52525,3.48309,3.49997,1478064,0
+AEG.US,D,20210624,000000,3.52525,3.56742,3.52106,3.56742,1603519,0
+AEG.US,D,20210625,000000,3.55894,3.5969,3.53784,3.58429,2279489,0
+AEG.US,D,20210628,000000,3.55054,3.55054,3.4746,3.49148,1588395,0
+AEG.US,D,20210629,000000,3.49997,3.50836,3.44932,3.45772,1582385,0
+AEG.US,D,20210630,000000,3.44932,3.48309,3.44093,3.48309,1824169,0
+AEG.US,D,20210701,000000,3.50417,3.51677,3.4789,3.49997,2971393,0
+AEG.US,D,20210702,000000,3.49148,3.49997,3.45772,3.48309,960197,0
+AEG.US,D,20210706,000000,3.4662,3.4662,3.3903,3.40717,2144973,0
+AEG.US,D,20210707,000000,3.3903,3.42405,3.37341,3.3903,2941754,0
+AEG.US,D,20210708,000000,3.3903,3.41556,3.35661,3.36501,3783228,0
+AEG.US,D,20210709,000000,3.49997,3.54213,3.4746,3.54213,2252746,0
+AEG.US,D,20210712,000000,3.4746,3.54213,3.47042,3.51677,1607521,0
+AEG.US,D,20210713,000000,3.51256,3.51677,3.4662,3.4746,2659196,0
+AEG.US,D,20210714,000000,3.50836,3.53784,3.49148,3.50836,2110920,0
+AEG.US,D,20210715,000000,3.4662,3.50836,3.45772,3.48309,1326151,0
+AEG.US,D,20210716,000000,3.49148,3.49148,3.40717,3.41556,1494116,0
+AEG.US,D,20210719,000000,3.33972,3.35661,3.28068,3.31436,4071129,0
+AEG.US,D,20210720,000000,3.30596,3.39877,3.28908,3.38188,2926890,0
+AEG.US,D,20210721,000000,3.44093,3.51256,3.44093,3.49997,2017659,0
+AEG.US,D,20210722,000000,3.51677,3.52405,3.44932,3.45772,1646819,0
+AEG.US,D,20210723,000000,3.51677,3.54213,3.48309,3.49148,1277439,0
+AEG.US,D,20210726,000000,3.55473,3.59945,3.54213,3.58429,1704429,0
+AEG.US,D,20210727,000000,3.50836,3.55054,3.49997,3.53365,1400747,0
+AEG.US,D,20210728,000000,3.55894,3.58849,3.51677,3.57582,1972668,0
+AEG.US,D,20210729,000000,3.61796,3.62645,3.59269,3.60118,1381346,0
+AEG.US,D,20210730,000000,3.56742,3.5969,3.54213,3.55054,1279072,0
+AEG.US,D,20210802,000000,3.60118,3.64335,3.55054,3.55894,1911694,0
+AEG.US,D,20210803,000000,3.60118,3.63485,3.55054,3.63485,2519534,0
+AEG.US,D,20210804,000000,3.59269,3.61796,3.57582,3.59269,1192793,0
+AEG.US,D,20210805,000000,3.61796,3.65054,3.61796,3.63485,1114263,0
+AEG.US,D,20210806,000000,3.67702,3.70239,3.6686,3.70239,1741944,0
+AEG.US,D,20210809,000000,3.71918,3.74446,3.70239,3.72766,1773589,0
+AEG.US,D,20210810,000000,3.72766,3.77822,3.71918,3.76981,1551075,0
+AEG.US,D,20210811,000000,3.7951,3.84994,3.78251,3.84575,1737304,0
+AEG.US,D,20210812,000000,4.14936,4.19152,4.08603,4.10719,3368857,0
+AEG.US,D,20210813,000000,4.19152,4.2084,4.14936,4.17463,3656790,0
+AEG.US,D,20210816,000000,4.19152,4.2168,4.16615,4.2168,3765977,0
+AEG.US,D,20210817,000000,4.14936,4.17882,4.08594,4.10719,2860024,0
+AEG.US,D,20210818,000000,4.14087,4.19991,4.13246,4.15775,2407089,0
+AEG.US,D,20210819,000000,4.06494,4.0987,4.04816,4.08183,2657183,0
+AEG.US,D,20210820,000000,4.06494,4.12399,4.06494,4.12399,1828175,0
+AEG.US,D,20210823,000000,4.15775,4.17044,4.14507,4.15775,1411468,0
+AEG.US,D,20210824,000000,4.16615,4.19991,4.16615,4.19991,764719,0
+AEG.US,D,20210825,000000,4.23368,4.25896,4.20411,4.25896,1362136,0
+AEG.US,D,20210826,000000,4.25896,4.26752,4.19898,4.19898,1555213,0
+AEG.US,D,20210827,000000,4.19898,4.25039,4.18612,4.24181,834814,0
+AEG.US,D,20210830,000000,4.22468,4.22468,4.19039,4.19898,1122371,0
+AEG.US,D,20210831,000000,4.19039,4.22468,4.17753,4.19898,1554078,0
+AEG.US,D,20210901,000000,4.21611,4.23325,4.19039,4.19898,1294915,0
+AEG.US,D,20210902,000000,4.21611,4.25039,4.20755,4.23325,970545,0
+AEG.US,D,20210903,000000,4.21611,4.22468,4.19469,4.21611,1176367,0
+AEG.US,D,20210907,000000,4.19898,4.22468,4.18183,4.19039,1122053,0
+AEG.US,D,20210908,000000,4.17327,4.19469,4.13899,4.15613,1288469,0
+AEG.US,D,20210909,000000,4.15613,4.18183,4.13899,4.14755,1042590,0
+AEG.US,D,20210910,000000,4.17327,4.17753,4.13042,4.13042,1091153,0
+AEG.US,D,20210913,000000,4.20755,4.25896,4.18183,4.25039,1439691,0
+AEG.US,D,20210914,000000,4.26752,4.27181,4.17327,4.18183,1396566,0
+AEG.US,D,20210915,000000,4.19039,4.2204,4.17753,4.21611,1311214,0
+AEG.US,D,20210916,000000,4.22468,4.23325,4.18183,4.19898,884730,0
+AEG.US,D,20210917,000000,4.21611,4.23754,4.14765,4.15613,1605101,0
+AEG.US,D,20210920,000000,4.0276,4.04473,3.98902,4.03615,2814321,0
+AEG.US,D,20210921,000000,4.0276,4.05328,3.98473,4.00188,1561718,0
+AEG.US,D,20210922,000000,4.01901,4.079,4.01474,4.05328,1610214,0
+AEG.US,D,20210923,000000,4.04473,4.1047,4.04044,4.08758,1947898,0
+AEG.US,D,20210924,000000,4.13899,4.19039,4.13899,4.16469,1184679,0
+AEG.US,D,20210927,000000,4.24181,4.29324,4.24181,4.28466,1625142,0
+AEG.US,D,20210928,000000,4.35322,4.37892,4.27652,4.28466,3588744,0
+AEG.US,D,20210929,000000,4.37892,4.3832,4.34466,4.36178,1769840,0
+AEG.US,D,20210930,000000,4.37892,4.40464,4.34466,4.36178,2605508,0
+AEG.US,D,20211001,000000,4.32751,4.36178,4.26863,4.34466,2048987,0
+AEG.US,D,20211004,000000,4.32751,4.38089,4.31037,4.31893,1860401,0
+AEG.US,D,20211005,000000,4.35322,4.44748,4.34036,4.4389,4060560,0
+AEG.US,D,20211006,000000,4.35322,4.42178,4.3276,4.40464,3548075,0
+AEG.US,D,20211007,000000,4.45606,4.49032,4.43034,4.4389,1898624,0
+AEG.US,D,20211008,000000,4.47319,4.50746,4.46033,4.49032,1641883,0
+AEG.US,D,20211011,000000,4.50746,4.53318,4.45606,4.46462,1388308,0
+AEG.US,D,20211012,000000,4.47319,4.49889,4.43994,4.48176,1333610,0
+AEG.US,D,20211013,000000,4.40464,4.4132,4.33608,4.37036,2364856,0
+AEG.US,D,20211014,000000,4.39606,4.41123,4.37892,4.38751,1105433,0
+AEG.US,D,20211015,000000,4.42178,4.44748,4.39606,4.4389,1383229,0
+AEG.US,D,20211018,000000,4.38751,4.40892,4.37036,4.38751,1322720,0
+AEG.US,D,20211019,000000,4.4132,4.4389,4.4132,4.4389,1139728,0
+AEG.US,D,20211020,000000,4.40464,4.45177,4.39606,4.43034,2187201,0
+AEG.US,D,20211021,000000,4.4389,4.45606,4.40464,4.42178,1192410,0
+AEG.US,D,20211022,000000,4.4389,4.49889,4.4132,4.49889,1414471,0
+AEG.US,D,20211025,000000,4.49032,4.49032,4.46462,4.47319,1157868,0
+AEG.US,D,20211026,000000,4.50746,4.53318,4.46462,4.47319,1030169,0
+AEG.US,D,20211027,000000,4.42178,4.45606,4.37036,4.37036,2325388,0
+AEG.US,D,20211028,000000,4.36178,4.37892,4.34466,4.37036,1505072,0
+AEG.US,D,20211029,000000,4.33608,4.35322,4.28466,4.32751,2145039,0
+AEG.US,D,20211101,000000,4.33608,4.35322,4.32005,4.35322,1285115,0
+AEG.US,D,20211102,000000,4.2761,4.31893,4.25896,4.31893,1726876,0
+AEG.US,D,20211103,000000,4.26752,4.38751,4.26325,4.33608,2486999,0
+AEG.US,D,20211104,000000,4.34466,4.34466,4.17753,4.22468,3071881,0
+AEG.US,D,20211105,000000,4.28466,4.30609,4.23325,4.2761,2584010,0
+AEG.US,D,20211108,000000,4.26752,4.29752,4.24181,4.24181,1421852,0
+AEG.US,D,20211109,000000,4.23325,4.23325,4.18183,4.19039,1481688,0
+AEG.US,D,20211110,000000,4.22468,4.25039,4.15613,4.15613,2432792,0
+AEG.US,D,20211111,000000,4.17327,4.20755,4.1604,4.17327,1837612,0
+AEG.US,D,20211112,000000,4.18183,4.19898,4.16469,4.19039,1517425,0
+AEG.US,D,20211115,000000,4.18183,4.2204,4.15613,4.20755,1596517,0
+AEG.US,D,20211116,000000,4.23325,4.2461,4.20755,4.20755,1551927,0
+AEG.US,D,20211117,000000,4.22468,4.24181,4.20755,4.20755,2153843,0
+AEG.US,D,20211118,000000,4.22468,4.24181,4.20325,4.21611,1460627,0
+AEG.US,D,20211119,000000,4.09614,4.09614,4.03615,4.07043,2601211,0
+AEG.US,D,20211122,000000,4.06186,4.1047,4.03615,4.05328,2395154,0
+AEG.US,D,20211123,000000,4.05328,4.09614,4.04044,4.09614,1586534,0
+AEG.US,D,20211124,000000,4.13899,4.16898,4.12184,4.13042,1816515,0
+AEG.US,D,20211126,000000,3.76193,3.8305,3.71909,3.8305,4058311,0
+AEG.US,D,20211129,000000,3.85619,3.86905,3.78301,3.82193,3521980,0
+AEG.US,D,20211130,000000,3.7705,3.78764,3.73622,3.7705,5971294,0
+AEG.US,D,20211201,000000,3.92474,3.93332,3.78764,3.78764,3197906,0
+AEG.US,D,20211202,000000,3.8819,3.95903,3.86047,3.94189,2725669,0
+AEG.US,D,20211203,000000,3.84762,3.86545,3.82193,3.83906,4261625,0
+AEG.US,D,20211206,000000,3.89048,3.94189,3.87763,3.90761,2360427,0
+AEG.US,D,20211207,000000,3.95903,3.98473,3.94189,3.95903,1800418,0
+AEG.US,D,20211208,000000,3.95903,3.97189,3.93332,3.94189,3169115,0
+AEG.US,D,20211209,000000,3.90761,3.91189,3.8819,3.90761,1377992,0
+AEG.US,D,20211210,000000,3.89904,3.90761,3.87334,3.90761,3117219,0
+AEG.US,D,20211213,000000,3.87334,3.89048,3.84762,3.85619,3620702,0
+AEG.US,D,20211214,000000,3.85619,3.92903,3.85619,3.89904,2232336,0
+AEG.US,D,20211215,000000,3.95903,3.96332,3.90761,3.95903,3387205,0
+AEG.US,D,20211216,000000,4.06186,4.079,4.01901,4.01901,2349840,0
+AEG.US,D,20211217,000000,4.01045,4.01901,3.95047,3.95903,1933905,0
+AEG.US,D,20211220,000000,3.90761,3.91619,3.85619,3.89048,4023847,0
+AEG.US,D,20211221,000000,3.95903,4.01901,3.95903,4.01045,2176862,0
+AEG.US,D,20211222,000000,4.00188,4.05328,3.98902,4.04473,1569632,0
+AEG.US,D,20211223,000000,4.19039,4.23325,4.18183,4.22468,2100854,0
+AEG.US,D,20211227,000000,4.28466,4.28894,4.24181,4.2761,1776856,0
+AEG.US,D,20211228,000000,4.2761,4.31037,4.27181,4.29324,2283389,0
+AEG.US,D,20211229,000000,4.25896,4.27181,4.25039,4.26752,1283016,0
+AEG.US,D,20211230,000000,4.25896,4.26325,4.21611,4.22468,1527787,0
+AEG.US,D,20211231,000000,4.21611,4.24181,4.20755,4.23325,844565,0
+AEG.US,D,20220103,000000,4.26752,4.29324,4.25896,4.28466,2044117,0
+AEG.US,D,20220104,000000,4.39606,4.43463,4.38751,4.39606,2027750,0
+AEG.US,D,20220105,000000,4.45606,4.47319,4.38751,4.38751,2551478,0
+AEG.US,D,20220106,000000,4.4389,4.52461,4.39178,4.51604,9392877,0
+AEG.US,D,20220107,000000,4.55889,4.76455,4.55889,4.75597,12554206,0
+AEG.US,D,20220110,000000,4.7217,4.76455,4.71313,4.73883,7753205,0
+AEG.US,D,20220111,000000,4.73883,4.84168,4.71742,4.84168,6325755,0
+AEG.US,D,20220112,000000,4.92737,4.97879,4.91399,4.97021,7231000,0
+AEG.US,D,20220113,000000,5.00448,5.0302,4.98735,4.99592,3503477,0
+AEG.US,D,20220114,000000,4.95307,5.02162,4.9445,5.01306,7515371,0
+AEG.US,D,20220118,000000,4.9445,4.98735,4.89737,4.97879,6152092,0
+AEG.US,D,20220119,000000,4.90167,4.91451,4.79883,4.80739,5793159,0
+AEG.US,D,20220120,000000,4.86738,4.91023,4.80739,4.80739,3591654,0
+AEG.US,D,20220121,000000,4.79026,4.8331,4.75597,4.79026,7547052,0
+AEG.US,D,20220124,000000,4.68742,4.78168,4.63601,4.78168,8603854,0
+AEG.US,D,20220125,000000,4.76455,4.86738,4.67457,4.8331,6906805,0
+AEG.US,D,20220126,000000,4.89307,4.91023,4.81597,4.85881,6317506,0
+AEG.US,D,20220127,000000,4.87594,4.94022,4.76026,4.79026,7217031,0
+AEG.US,D,20220128,000000,4.81597,4.84168,4.74741,4.8331,5814173,0
+AEG.US,D,20220131,000000,4.81597,4.86738,4.78597,4.85881,3833982,0
+AEG.US,D,20220201,000000,4.89307,4.98735,4.8888,4.97021,4376242,0
+AEG.US,D,20220202,000000,5.10733,5.14159,5.06448,5.13302,3628086,0
+AEG.US,D,20220203,000000,5.12446,5.15875,5.07304,5.07304,4366099,0
+AEG.US,D,20220204,000000,5.09447,5.22729,5.07733,5.20158,4163069,0
+AEG.US,D,20220207,000000,5.20158,5.2787,5.18015,5.25299,2969371,0
+AEG.US,D,20220208,000000,5.26157,5.33012,5.23586,5.31298,4769969,0
+AEG.US,D,20220209,000000,4.90167,4.96164,4.85881,4.88452,9999926,0
+AEG.US,D,20220210,000000,4.90167,4.97879,4.86738,4.87594,7083946,0
+AEG.US,D,20220211,000000,4.8031,4.91023,4.77741,4.79026,5805977,0
+AEG.US,D,20220214,000000,4.70456,4.70456,4.61887,4.67028,6922994,0
+AEG.US,D,20220215,000000,4.70456,4.76026,4.68742,4.74741,4967030,0
+AEG.US,D,20220216,000000,4.73029,4.81597,4.73029,4.79883,3986376,0
+AEG.US,D,20220217,000000,4.74741,4.77312,4.67028,4.68742,4682503,0
+AEG.US,D,20220218,000000,4.66171,4.68313,4.62316,4.63601,3759690,0
+AEG.US,D,20220222,000000,4.55032,4.61029,4.46462,4.50746,6223615,0
+AEG.US,D,20220223,000000,4.56745,4.61029,4.46462,4.48176,5112971,0
+AEG.US,D,20220224,000000,4.19898,4.2761,4.13899,4.26752,11388018,0
+AEG.US,D,20220225,000000,4.32751,4.4432,4.32751,4.43034,11372989,0
+AEG.US,D,20220228,000000,4.17327,4.30094,4.16469,4.25896,11181968,0
+AEG.US,D,20220301,000000,4.16469,4.17327,3.98473,4.01045,11796770,0
+AEG.US,D,20220302,000000,4.1047,4.19039,4.079,4.15613,9168794,0
+AEG.US,D,20220303,000000,4.15613,4.16469,4.06615,4.1047,11235796,0
+AEG.US,D,20220304,000000,3.84762,3.86477,3.73194,3.76193,12166317,0
+AEG.US,D,20220307,000000,3.64197,3.66125,3.41916,3.41916,12860568,0
+AEG.US,D,20220308,000000,3.6334,3.72766,3.51342,3.60769,12592374,0
+AEG.US,D,20220309,000000,3.79621,3.85619,3.76193,3.78764,6989058,0
+AEG.US,D,20220310,000000,3.7448,3.79621,3.70176,3.73622,6073457,0
+AEG.US,D,20220311,000000,3.80477,3.83906,3.66767,3.66767,3450642,0
+AEG.US,D,20220314,000000,3.84762,3.95047,3.83057,3.89048,9711031,0
+AEG.US,D,20220315,000000,3.90761,3.93332,3.85619,3.91619,5439750,0
+AEG.US,D,20220316,000000,4.079,4.18183,4.06529,4.14755,8685110,0
+AEG.US,D,20220317,000000,4.06186,4.13728,4.04044,4.12184,4650027,0
+AEG.US,D,20220318,000000,4.05328,4.13042,4.03143,4.13042,4836299,0
+AEG.US,D,20220321,000000,4.13899,4.16898,4.1047,4.12184,3979367,0
+AEG.US,D,20220322,000000,4.31037,4.37036,4.31037,4.31893,7286542,0
+AEG.US,D,20220323,000000,4.47319,4.49882,4.37892,4.4132,4922155,0
+AEG.US,D,20220324,000000,4.39606,4.4132,4.37036,4.38751,3094102,0
+AEG.US,D,20220325,000000,4.42178,4.49032,4.42178,4.48176,2700270,0
+AEG.US,D,20220328,000000,4.57601,4.58459,4.46462,4.55889,5268476,0
+AEG.US,D,20220329,000000,4.67028,4.68742,4.58459,4.63601,5008073,0
+AEG.US,D,20220330,000000,4.66171,4.67028,4.59744,4.61029,3124468,0
+AEG.US,D,20220331,000000,4.59317,4.61458,4.53318,4.53318,2747337,0
+AEG.US,D,20220401,000000,4.67885,4.71313,4.64021,4.70456,3496749,0
+AEG.US,D,20220404,000000,4.64458,4.65315,4.60602,4.62743,3837950,0
+AEG.US,D,20220405,000000,4.64458,4.67457,4.61029,4.61887,4509770,0
+AEG.US,D,20220406,000000,4.61029,4.65315,4.56745,4.62743,4747524,0
+AEG.US,D,20220407,000000,4.67885,4.69598,4.56745,4.67028,5929565,0
+AEG.US,D,20220408,000000,4.67028,4.7217,4.66171,4.69598,2917408,0
+AEG.US,D,20220411,000000,4.74741,4.79883,4.70456,4.70456,3355699,0
+AEG.US,D,20220412,000000,4.73029,4.78168,4.68313,4.69598,2393886,0
+AEG.US,D,20220413,000000,4.70456,4.82452,4.70456,4.81597,2732373,0
+AEG.US,D,20220414,000000,4.81597,4.85881,4.79883,4.81597,2586321,0
+AEG.US,D,20220418,000000,4.77312,4.88023,4.76455,4.84168,2344416,0
+AEG.US,D,20220419,000000,4.86738,4.90167,4.85024,4.89307,2585131,0
+AEG.US,D,20220420,000000,4.98735,5.04734,4.97021,4.99592,3126431,0
+AEG.US,D,20220421,000000,5.00448,5.02591,4.89307,4.91023,6519004,0
+AEG.US,D,20220422,000000,4.99592,5.00877,4.89307,4.91023,4423209,0
+AEG.US,D,20220425,000000,4.76455,4.76455,4.58459,4.7217,6914242,0
+AEG.US,D,20220426,000000,4.62743,4.67885,4.52461,4.52461,8622770,0
+AEG.US,D,20220427,000000,4.45606,4.52461,4.4389,4.49032,7146077,0
+AEG.US,D,20220428,000000,4.40464,4.45606,4.33608,4.43034,7623513,0
+AEG.US,D,20220429,000000,4.48176,4.52032,4.39606,4.40464,5943069,0
+AEG.US,D,20220502,000000,4.4132,4.43034,4.31893,4.39606,6165211,0
+AEG.US,D,20220503,000000,4.46462,4.50746,4.44748,4.46462,5533015,0
+AEG.US,D,20220504,000000,4.45606,4.55889,4.40036,4.55032,5157663,0
+AEG.US,D,20220505,000000,4.42178,4.43034,4.30179,4.33608,7255892,0
+AEG.US,D,20220506,000000,4.34466,4.37892,4.29324,4.35322,7710633,0
+AEG.US,D,20220509,000000,4.34466,4.36178,4.26325,4.29324,8213078,0
+AEG.US,D,20220510,000000,4.39606,4.4432,4.31465,4.37892,8441905,0
+AEG.US,D,20220511,000000,4.37036,4.43034,4.23325,4.23325,8423850,0
+AEG.US,D,20220512,000000,4.35322,4.38751,4.22896,4.31037,7361114,0
+AEG.US,D,20220513,000000,4.38751,4.47319,4.38751,4.47319,7988210,0
+AEG.US,D,20220516,000000,4.38751,4.4389,4.34894,4.39606,9317178,0
+AEG.US,D,20220517,000000,4.55032,4.62743,4.54175,4.62743,5727967,0
+AEG.US,D,20220518,000000,4.55889,4.58032,4.44748,4.44748,8520503,0
+AEG.US,D,20220519,000000,4.30179,4.35322,4.2761,4.31893,9955558,0
+AEG.US,D,20220520,000000,4.40464,4.4132,4.25896,4.34466,7731220,0
+AEG.US,D,20220523,000000,4.48176,4.57601,4.48176,4.55889,5641763,0
+AEG.US,D,20220524,000000,4.51604,4.57601,4.46462,4.57601,7315041,0
+AEG.US,D,20220525,000000,4.51604,4.60173,4.51175,4.57601,3775761,0
+AEG.US,D,20220526,000000,4.56745,4.66171,4.56745,4.64458,5509792,0
+AEG.US,D,20220527,000000,4.67028,4.73029,4.65744,4.70456,5002191,0
+AEG.US,D,20220531,000000,4.62743,4.64029,4.58459,4.60173,4396400,0
+AEG.US,D,20220601,000000,4.59317,4.59744,4.47319,4.52461,4638389,0
+AEG.US,D,20220602,000000,4.5307,4.55684,4.47843,4.54814,3914010,0
+AEG.US,D,20220603,000000,4.54814,4.6004,4.54378,4.56555,4343355,0
+AEG.US,D,20220606,000000,4.67011,4.71804,4.64833,4.6614,3409131,0
+AEG.US,D,20220607,000000,4.63526,4.67011,4.59169,4.65268,3852014,0
+AEG.US,D,20220608,000000,4.60912,4.62263,4.55684,4.57427,3165782,0
+AEG.US,D,20220609,000000,4.54814,4.54814,4.45229,4.45229,4327955,0
+AEG.US,D,20220610,000000,4.30417,4.30417,4.19091,4.20832,7000126,0
+AEG.US,D,20220613,000000,4.00792,4.02971,3.92951,3.93823,8069205,0
+AEG.US,D,20220614,000000,3.96437,4.01229,3.9121,3.96437,5996697,0
+AEG.US,D,20220615,000000,4.10377,4.16476,4.04279,4.12991,10603770,0
+AEG.US,D,20220616,000000,3.99922,4.01229,3.93823,3.97308,7282923,0
+AEG.US,D,20220617,000000,3.99051,4.01665,3.92951,3.98179,8271932,0
+AEG.US,D,20220621,000000,4.10377,4.1125,4.06902,4.08636,3298631,0
+AEG.US,D,20220622,000000,3.98179,4.05585,3.97308,4.00792,3181149,0
+AEG.US,D,20220623,000000,3.85982,3.87724,3.74653,3.79881,4021537,0
+AEG.US,D,20220624,000000,3.82497,3.96437,3.82497,3.94693,4465858,0
+AEG.US,D,20220627,000000,3.95564,4.01229,3.93387,3.97308,3914952,0
+AEG.US,D,20220628,000000,4.01665,4.06456,3.92951,3.95564,7097010,0
+AEG.US,D,20220629,000000,3.90338,3.9208,3.8511,3.87724,7405735,0
+AEG.US,D,20220630,000000,3.74653,3.83803,3.71605,3.81625,4001000,0
+AEG.US,D,20220701,000000,3.88595,3.92951,3.81189,3.9121,4467460,0
+AEG.US,D,20220705,000000,3.54615,3.56357,3.47644,3.54615,6733864,0
+AEG.US,D,20220706,000000,3.48516,3.52,3.4503,3.49387,4741764,0
+AEG.US,D,20220707,000000,3.581,3.63328,3.581,3.59842,3202442,0
+AEG.US,D,20220708,000000,3.69427,3.71605,3.65505,3.66813,3771293,0
+AEG.US,D,20220711,000000,3.64199,3.66377,3.6115,3.62456,2892298,0
+AEG.US,D,20220712,000000,3.56357,3.66813,3.56348,3.59842,3200929,0
+AEG.US,D,20220713,000000,3.53743,3.57228,3.48516,3.54615,4706306,0
+AEG.US,D,20220714,000000,3.4503,3.4503,3.39366,3.42416,4293693,0
+AEG.US,D,20220715,000000,3.46774,3.52871,3.44595,3.50258,3399995,0
+AEG.US,D,20220718,000000,3.58971,3.64199,3.57228,3.59842,6247290,0
+AEG.US,D,20220719,000000,3.64199,3.72911,3.63763,3.68556,4051742,0
+AEG.US,D,20220720,000000,3.67684,3.69427,3.61586,3.63328,4695583,0
+AEG.US,D,20220721,000000,3.64199,3.67248,3.59842,3.65942,4199354,0
+AEG.US,D,20220722,000000,3.63328,3.65942,3.58971,3.62456,3591230,0
+AEG.US,D,20220725,000000,3.66813,3.7204,3.65942,3.69427,3514963,0
+AEG.US,D,20220726,000000,3.65071,3.66377,3.58971,3.58971,3100076,0
+AEG.US,D,20220727,000000,3.65942,3.73783,3.65505,3.73783,3309259,0
+AEG.US,D,20220728,000000,3.72911,3.74653,3.65942,3.72911,3295757,0
+AEG.US,D,20220729,000000,3.79881,3.85467,3.79881,3.83368,2565137,0
+AEG.US,D,20220801,000000,3.83368,3.84674,3.78139,3.79011,3929304,0
+AEG.US,D,20220802,000000,3.80754,3.81625,3.73783,3.73783,3907088,0
+AEG.US,D,20220803,000000,3.81625,3.82497,3.78139,3.80754,4882064,0
+AEG.US,D,20220804,000000,3.86853,3.88595,3.39366,3.69427,15539292,0
+AEG.US,D,20220805,000000,3.79011,3.90338,3.77268,3.89466,7381445,0
+AEG.US,D,20220808,000000,3.9121,3.94693,3.90338,3.90338,4050945,0
+AEG.US,D,20220809,000000,3.9208,3.94693,3.88595,3.9208,4180618,0
+AEG.US,D,20220810,000000,3.98179,4.04279,3.98179,4.04279,2784643,0
+AEG.US,D,20220811,000000,4.3913,4.44793,4.36516,4.38257,5592360,0
+AEG.US,D,20220812,000000,4.41744,4.42615,4.37387,4.41744,2301932,0
+AEG.US,D,20220815,000000,4.24318,4.27803,4.2214,4.26932,2785383,0
+AEG.US,D,20220816,000000,4.28675,4.39566,4.28675,4.36516,3891162,0
+AEG.US,D,20220817,000000,4.24318,4.30417,4.23446,4.27803,3010504,0
+AEG.US,D,20220818,000000,4.25189,4.26932,4.23446,4.25189,2021998,0
+AEG.US,D,20220819,000000,4.18219,4.19091,4.13863,4.13863,2253562,0
+AEG.US,D,20220822,000000,4.0515,4.05585,3.99922,4.01665,2830780,0
+AEG.US,D,20220823,000000,4.04067,4.07539,4.02555,4.04067,2979567,0
+AEG.US,D,20220824,000000,4.00507,4.07627,4.00507,4.04957,2143026,0
+AEG.US,D,20220825,000000,4.01397,4.08518,4.00507,4.06738,2289737,0
+AEG.US,D,20220826,000000,4.09407,4.11187,3.96058,3.97837,3017027,0
+AEG.US,D,20220829,000000,3.97837,4.03177,3.96946,4.00507,1985161,0
+AEG.US,D,20220830,000000,4.04067,4.04067,3.95613,3.97837,2539405,0
+AEG.US,D,20220831,000000,4.00507,4.04067,3.97837,3.99618,2914313,0
+AEG.US,D,20220901,000000,3.92497,3.92497,3.85378,3.91607,1870750,0
+AEG.US,D,20220902,000000,3.96946,4.04067,3.90716,3.91607,2541650,0
+AEG.US,D,20220906,000000,3.95167,3.9668,3.88937,3.91607,2131416,0
+AEG.US,D,20220907,000000,3.85378,3.96058,3.83597,3.94278,1538117,0
+AEG.US,D,20220908,000000,3.91607,4.04067,3.90716,4.01397,2615389,0
+AEG.US,D,20220909,000000,4.10298,4.14303,4.09407,4.13858,1142813,0
+AEG.US,D,20220912,000000,4.22758,4.28098,4.21867,4.22758,1767101,0
+AEG.US,D,20220913,000000,4.17417,4.22758,4.10743,4.12967,2502147,0
+AEG.US,D,20220914,000000,4.13858,4.16973,4.08962,4.10298,1911922,0
+AEG.US,D,20220915,000000,4.13858,4.20978,4.11187,4.13858,7046335,0
+AEG.US,D,20220916,000000,4.12967,4.14748,4.08962,4.13858,2732837,0
+AEG.US,D,20220919,000000,4.07627,4.19197,4.06738,4.19197,1933642,0
+AEG.US,D,20220920,000000,4.15637,4.15637,4.07627,4.11187,1712087,0
+AEG.US,D,20220921,000000,4.09407,4.12523,3.99618,4.00507,2404129,0
+AEG.US,D,20220922,000000,4.07627,4.08518,3.98283,3.99618,2705979,0
+AEG.US,D,20220923,000000,3.83597,3.83597,3.69357,3.72026,4205049,0
+AEG.US,D,20220926,000000,3.67578,3.72917,3.62387,3.64016,4564575,0
+AEG.US,D,20220927,000000,3.66687,3.69802,3.58677,3.62236,5671622,0
+AEG.US,D,20220928,000000,3.54226,3.66241,3.52447,3.64906,3132025,0
+AEG.US,D,20220929,000000,3.56006,3.56006,3.4755,3.55117,2551602,0
+AEG.US,D,20220930,000000,3.54226,3.59567,3.50666,3.52447,3451141,0
+AEG.US,D,20221003,000000,3.57785,3.67578,3.52892,3.64906,4137052,0
+AEG.US,D,20221004,000000,3.73808,3.85378,3.73808,3.84486,3652056,0
+AEG.US,D,20221005,000000,3.75587,3.80669,3.73362,3.79147,2330949,0
+AEG.US,D,20221006,000000,3.74697,3.76032,3.68912,3.71137,1787515,0
+AEG.US,D,20221007,000000,3.67578,3.69357,3.62682,3.65797,2626199,0
+AEG.US,D,20221010,000000,3.65797,3.68021,3.60457,3.64016,2752008,0
+AEG.US,D,20221011,000000,3.47996,3.48441,3.39097,3.39986,3658412,0
+AEG.US,D,20221012,000000,3.37315,3.41766,3.34647,3.35536,5101804,0
+AEG.US,D,20221013,000000,3.36426,3.60902,3.34201,3.57785,6292235,0
+AEG.US,D,20221014,000000,3.61347,3.65691,3.52447,3.54226,4340686,0
+AEG.US,D,20221017,000000,3.65797,3.67578,3.60457,3.62236,4126712,0
+AEG.US,D,20221018,000000,3.74697,3.74697,3.66687,3.71137,2989953,0
+AEG.US,D,20221019,000000,3.67578,3.71137,3.64906,3.67578,2341496,0
+AEG.US,D,20221020,000000,3.69357,3.73362,3.63127,3.64016,3011294,0
+AEG.US,D,20221021,000000,3.58677,3.69357,3.56452,3.69357,3019661,0
+AEG.US,D,20221024,000000,3.79147,3.83374,3.77456,3.80037,3668350,0
+AEG.US,D,20221025,000000,3.80927,3.92497,3.79592,3.92497,4228639,0
+AEG.US,D,20221026,000000,3.91607,3.92942,3.84486,3.84486,3714682,0
+AEG.US,D,20221027,000000,4.06738,4.15192,4.06738,4.08518,4129752,0
+AEG.US,D,20221028,000000,4.05848,4.10298,4.04067,4.09407,3058239,0
+AEG.US,D,20221031,000000,4.10298,4.12967,4.08518,4.10298,2287519,0
+AEG.US,D,20221101,000000,4.15637,4.16528,4.08518,4.08518,3779862,0
+AEG.US,D,20221102,000000,4.09407,4.12967,4.00507,4.01397,3156921,0
+AEG.US,D,20221103,000000,3.99618,4.02732,3.93387,3.97837,5388676,0
+AEG.US,D,20221104,000000,4.08518,4.18753,4.04957,4.16528,4570895,0
+AEG.US,D,20221107,000000,4.20978,4.21423,4.14748,4.19197,3017535,0
+AEG.US,D,20221108,000000,4.20978,4.27208,4.16083,4.19197,3613993,0
+AEG.US,D,20221109,000000,4.19197,4.22313,4.09853,4.12967,6971599,0
+AEG.US,D,20221110,000000,4.20978,4.24093,4.16973,4.20088,3798152,0
+AEG.US,D,20221111,000000,4.24538,4.36107,4.21867,4.34328,6450879,0
+AEG.US,D,20221114,000000,4.28098,4.29877,4.24538,4.24538,2468118,0
+AEG.US,D,20221115,000000,4.28988,4.29877,4.16528,4.20088,2246407,0
+AEG.US,D,20221116,000000,4.26318,4.29432,4.24984,4.28098,2951957,0
+AEG.US,D,20221117,000000,4.21867,4.29877,4.21867,4.28988,1276120,0
+AEG.US,D,20221118,000000,4.28988,4.31658,4.27208,4.30768,1492297,0
+AEG.US,D,20221121,000000,4.25427,4.28098,4.22758,4.26318,1320620,0
+AEG.US,D,20221122,000000,4.28988,4.33438,4.28098,4.32548,1200698,0
+AEG.US,D,20221123,000000,4.34328,4.35966,4.28988,4.30768,1310021,0
+AEG.US,D,20221125,000000,4.29877,4.36107,4.29877,4.36107,1068778,0
+AEG.US,D,20221128,000000,4.31658,4.32103,4.23647,4.23647,1252303,0
+AEG.US,D,20221129,000000,4.27208,4.33438,4.27208,4.32548,1809520,0
+AEG.US,D,20221130,000000,4.31658,4.35219,4.22758,4.33438,1908329,0
+AEG.US,D,20221201,000000,4.42338,4.43228,4.36998,4.38779,1570002,0
+AEG.US,D,20221202,000000,4.34328,4.40558,4.34328,4.39667,3511470,0
+AEG.US,D,20221205,000000,4.38779,4.41448,4.30768,4.32548,1600391,0
+AEG.US,D,20221206,000000,4.34328,4.36998,4.28544,4.31658,1388901,0
+AEG.US,D,20221207,000000,4.28988,4.33882,4.28098,4.30768,1172540,0
+AEG.US,D,20221208,000000,4.30768,4.30768,4.24538,4.25427,1060513,0
+AEG.US,D,20221209,000000,4.32548,4.38779,4.32548,4.37888,3862027,0
+AEG.US,D,20221212,000000,4.34328,4.36107,4.32103,4.36107,1641283,0
+AEG.US,D,20221213,000000,4.45898,4.47678,4.38779,4.42338,1892051,0
+AEG.US,D,20221214,000000,4.42338,4.44118,4.36998,4.38779,2322604,0
+AEG.US,D,20221215,000000,4.35219,4.36998,4.28988,4.30768,2421193,0
+AEG.US,D,20221216,000000,4.25427,4.28098,4.23647,4.25427,1868189,0
+AEG.US,D,20221219,000000,4.35219,4.46788,4.32548,4.36107,2818088,0
+AEG.US,D,20221220,000000,4.38779,4.47233,4.37888,4.43228,1795238,0
+AEG.US,D,20221221,000000,4.51239,4.54798,4.50347,4.51239,2087607,0
+AEG.US,D,20221222,000000,4.53908,4.55689,4.463,4.52128,1728334,0
+AEG.US,D,20221223,000000,4.56578,4.59249,4.54798,4.57469,1585146,0
+AEG.US,D,20221227,000000,4.58358,4.60138,4.55689,4.57469,1748529,0
+AEG.US,D,20221228,000000,4.57469,4.57469,4.47678,4.48568,1475321,0
+AEG.US,D,20221229,000000,4.50347,4.55689,4.50347,4.53019,1170579,0
+AEG.US,D,20221230,000000,4.49459,4.51239,4.45454,4.48568,1379116,0
+AEG.US,D,20230103,000000,4.52128,4.54798,4.47678,4.49459,1974681,0
+AEG.US,D,20230104,000000,4.57469,4.60138,4.54798,4.57469,1445704,0
+AEG.US,D,20230105,000000,4.49459,4.51239,4.45009,4.46788,981454,0
+AEG.US,D,20230106,000000,4.51239,4.62808,4.51239,4.61919,1104808,0
+AEG.US,D,20230109,000000,4.64588,4.68148,4.61919,4.61919,937962,0
+AEG.US,D,20230110,000000,4.66368,4.71709,4.65479,4.70819,1138605,0
+AEG.US,D,20230111,000000,4.66368,4.67259,4.63254,4.67259,950903,0
+AEG.US,D,20230112,000000,4.87729,4.92687,4.85949,4.90399,3895883,0
+AEG.US,D,20230113,000000,4.88619,4.93068,4.85949,4.9218,1315567,0
+AEG.US,D,20230117,000000,4.86838,4.87284,4.79719,4.80608,1042324,0
+AEG.US,D,20230118,000000,4.8417,4.85949,4.75268,4.75268,1111285,0
+AEG.US,D,20230119,000000,4.73489,4.73489,4.68148,4.70819,826919,0
+AEG.US,D,20230120,000000,4.75268,4.80608,4.73934,4.80608,987993,0
+AEG.US,D,20230123,000000,4.80608,4.81499,4.76159,4.7794,2684092,0
+AEG.US,D,20230124,000000,4.80608,4.85059,4.78828,4.83278,3007084,0
+AEG.US,D,20230125,000000,4.80608,4.87729,4.78998,4.87729,2369597,0
+AEG.US,D,20230126,000000,4.85949,4.88619,4.83278,4.88619,1995342,0
+AEG.US,D,20230127,000000,4.87729,4.92624,4.85059,4.89508,3636258,0
+AEG.US,D,20230130,000000,4.85949,4.88619,4.82389,4.83278,1558165,0
+AEG.US,D,20230131,000000,4.83278,4.88619,4.80164,4.87729,1694096,0
+AEG.US,D,20230201,000000,4.82389,4.89508,4.78828,4.87729,1560547,0
+AEG.US,D,20230202,000000,4.88619,4.89508,4.83278,4.85059,3033214,0
+AEG.US,D,20230203,000000,4.82389,4.85059,4.78828,4.79719,1193157,0
+AEG.US,D,20230206,000000,4.69038,4.70373,4.63699,4.69038,2120850,0
+AEG.US,D,20230207,000000,4.62808,4.69929,4.62363,4.69929,3092793,0
+AEG.US,D,20230208,000000,4.72598,4.76079,4.71709,4.74379,2782531,0
+AEG.US,D,20230209,000000,5.01079,5.05974,4.89508,4.91289,9383762,0
+AEG.US,D,20230210,000000,4.91289,4.93959,4.87729,4.93068,2876337,0
+AEG.US,D,20230213,000000,4.91289,4.97519,4.89954,4.97519,2395500,0
+AEG.US,D,20230214,000000,4.91289,4.95294,4.89064,4.91289,1936240,0
+AEG.US,D,20230215,000000,4.87729,4.9218,4.87284,4.91289,1271359,0
+AEG.US,D,20230216,000000,4.87729,4.96629,4.85949,4.9218,2553257,0
+AEG.US,D,20230217,000000,4.88619,4.91823,4.87729,4.90399,1465597,0
+AEG.US,D,20230221,000000,4.76159,4.76159,4.68157,4.69038,1848311,0
+AEG.US,D,20230222,000000,4.61028,4.62808,4.57469,4.58358,1929811,0
+AEG.US,D,20230223,000000,4.58358,4.60602,4.53908,4.56578,1680484,0
+AEG.US,D,20230224,000000,4.47678,4.53019,4.46788,4.51239,2797573,0
+AEG.US,D,20230227,000000,4.55689,4.60138,4.54798,4.58358,2166734,0
+AEG.US,D,20230228,000000,4.65479,4.65479,4.60138,4.60138,1176727,0
+AEG.US,D,20230301,000000,4.63699,4.66368,4.61919,4.61919,2331235,0
+AEG.US,D,20230302,000000,4.54798,4.57469,4.52475,4.57469,1552827,0
+AEG.US,D,20230303,000000,4.57469,4.63699,4.56133,4.63699,1118687,0
+AEG.US,D,20230306,000000,4.63699,4.66368,4.62808,4.63699,1415080,0
+AEG.US,D,20230307,000000,4.63699,4.63699,4.50508,4.52128,1958866,0
+AEG.US,D,20230308,000000,4.61919,4.67259,4.61919,4.62808,2463681,0
+AEG.US,D,20230309,000000,4.61028,4.61927,4.47678,4.48568,2870529,0
+AEG.US,D,20230310,000000,4.38779,4.39667,4.27208,4.28988,3753829,0
+AEG.US,D,20230313,000000,4.12078,4.18299,4.07627,4.10298,6873447,0
+AEG.US,D,20230314,000000,4.15637,4.15637,4.04067,4.06738,4201688,0
+AEG.US,D,20230315,000000,3.71583,3.80037,3.69464,3.80037,6385159,0
+AEG.US,D,20230316,000000,3.62236,3.85378,3.57785,3.85378,6346795,0
+AEG.US,D,20230317,000000,3.73808,3.73808,3.64016,3.64906,5245247,0
+AEG.US,D,20230320,000000,3.72026,3.84043,3.71137,3.77367,6799887,0
+AEG.US,D,20230321,000000,3.94278,3.96946,3.91162,3.92497,3105651,0
+AEG.US,D,20230322,000000,3.86267,3.87602,3.76476,3.76476,3109603,0
+AEG.US,D,20230323,000000,3.80927,3.82262,3.68466,3.70246,3400390,0
+AEG.US,D,20230324,000000,3.63127,3.66687,3.58231,3.66687,3329963,0
+AEG.US,D,20230327,000000,3.69357,3.73362,3.65797,3.71137,2104184,0
+AEG.US,D,20230328,000000,3.64016,3.71137,3.62236,3.69357,1828568,0
+AEG.US,D,20230329,000000,3.73808,3.79147,3.72917,3.77367,2824802,0
+AEG.US,D,20230330,000000,3.85378,3.86935,3.81818,3.82706,1307145,0
+AEG.US,D,20230331,000000,3.80037,3.82706,3.79147,3.82706,1180228,0
+AEG.US,D,20230403,000000,3.86267,3.89827,3.84486,3.85378,2871773,0
+AEG.US,D,20230404,000000,3.96058,3.96432,3.85823,3.88048,3588471,0
+AEG.US,D,20230405,000000,3.83597,3.86267,3.82262,3.84486,1812080,0
+AEG.US,D,20230406,000000,3.88937,3.93387,3.88048,3.91607,1487492,0
+AEG.US,D,20230410,000000,3.90716,3.93387,3.87157,3.92497,1271582,0
+AEG.US,D,20230411,000000,3.97837,3.99618,3.94278,3.96058,3185178,0
+AEG.US,D,20230412,000000,4.02288,4.03177,3.96058,3.96946,3103675,0
+AEG.US,D,20230413,000000,4.00507,4.00951,3.98727,3.98727,1633885,0
+AEG.US,D,20230414,000000,4.05848,4.06738,4.00507,4.03177,1489926,0
+AEG.US,D,20230417,000000,3.95167,3.97837,3.91607,3.96946,1698292,0
+AEG.US,D,20230418,000000,4.01397,4.02288,3.98736,4.00507,1169462,0
+AEG.US,D,20230419,000000,4.00507,4.04957,4.00507,4.04957,1658506,0
+AEG.US,D,20230420,000000,3.97837,3.99172,3.96058,3.98727,1095242,0
+AEG.US,D,20230421,000000,3.94278,3.96058,3.91607,3.95167,1283388,0
+AEG.US,D,20230424,000000,3.97837,4.00507,3.97837,3.99618,939606,0
+AEG.US,D,20230425,000000,3.95167,3.96503,3.87157,3.89827,1760333,0
+AEG.US,D,20230426,000000,3.93387,3.96058,3.88937,3.90716,1570810,0
+AEG.US,D,20230427,000000,3.92497,4.00507,3.92497,4.00507,1223716,0
+AEG.US,D,20230428,000000,3.97837,4.03177,3.96058,4.03177,1195471,0
+AEG.US,D,20230501,000000,3.97837,4.04513,3.97837,3.99618,901587,0
+AEG.US,D,20230502,000000,3.96946,3.98283,3.88048,3.90716,1990941,0
+AEG.US,D,20230503,000000,3.95167,3.99618,3.93387,3.94278,1689974,0
+AEG.US,D,20230504,000000,3.85378,3.87157,3.75809,3.81818,3403728,0
+AEG.US,D,20230505,000000,3.88937,3.94278,3.88937,3.91607,2364241,0
+AEG.US,D,20230508,000000,3.95167,3.96503,3.90716,3.92497,3094017,0
+AEG.US,D,20230509,000000,3.88048,3.94278,3.86711,3.91607,1602199,0
+AEG.US,D,20230510,000000,3.95167,3.95167,3.82832,3.87157,1845191,0
+AEG.US,D,20230511,000000,3.86267,3.89827,3.85378,3.87157,2951450,0
+AEG.US,D,20230512,000000,3.89827,3.89827,3.83597,3.85378,2343910,0
+AEG.US,D,20230515,000000,3.96058,4.03177,3.95613,4.00507,2406920,0
+AEG.US,D,20230516,000000,3.96946,3.97837,3.91162,3.92497,1752980,0
+AEG.US,D,20230517,000000,4.12967,4.16528,4.10298,4.16528,1945447,0
+AEG.US,D,20230518,000000,4.08518,4.11187,4.04513,4.11187,1436334,0
+AEG.US,D,20230519,000000,4.14748,4.16083,4.11187,4.12078,2041996,0
+AEG.US,D,20230522,000000,4.12967,4.16973,4.12078,4.14748,1653663,0
+AEG.US,D,20230523,000000,4.20088,4.23647,4.17417,4.18308,2159288,0
+AEG.US,D,20230524,000000,4.11187,4.11187,4.04957,4.05848,1845365,0
+AEG.US,D,20230525,000000,4.04957,4.06293,4.01397,4.05848,1831644,0
+AEG.US,D,20230526,000000,4.08488,4.13067,4.08488,4.11235,1529661,0
+AEG.US,D,20230530,000000,4.1673,4.19477,4.13982,4.1673,2417012,0
+AEG.US,D,20230531,000000,4.04824,4.04824,3.94749,3.9658,3499489,0
+AEG.US,D,20230601,000000,4.02076,4.1215,4.02076,4.11235,2585810,0
+AEG.US,D,20230602,000000,4.20394,4.26805,4.20394,4.2589,1746608,0
+AEG.US,D,20230605,000000,4.24973,4.24973,4.20852,4.22226,1282350,0
+AEG.US,D,20230606,000000,4.24973,4.33216,4.24973,4.323,1373775,0
+AEG.US,D,20230607,000000,4.35048,4.39169,4.33216,4.37795,1444437,0
+AEG.US,D,20230608,000000,4.41459,4.41459,4.37338,4.40542,936730,0
+AEG.US,D,20230609,000000,4.44207,4.44665,4.41459,4.42375,763054,0
+AEG.US,D,20230612,000000,4.42375,4.44793,4.40542,4.43291,967995,0
+AEG.US,D,20230613,000000,4.43291,4.46955,4.42375,4.42375,1362514,0
+AEG.US,D,20230614,000000,4.50618,4.53366,4.43291,4.44207,1254542,0
+AEG.US,D,20230615,000000,4.45122,4.50618,4.44207,4.49702,1642410,0
+AEG.US,D,20230616,000000,4.44207,4.4494,4.38712,4.38712,1486724,0
+AEG.US,D,20230620,000000,4.37795,4.38712,4.33216,4.35964,2983246,0
+AEG.US,D,20230621,000000,4.37795,4.41459,4.36879,4.37795,1678310,0
+AEG.US,D,20230622,000000,4.41459,4.42375,4.36879,4.38712,1484196,0
+AEG.US,D,20230623,000000,4.43291,4.46955,4.41459,4.45122,1070360,0
+AEG.US,D,20230626,000000,4.40542,4.48787,4.40542,4.46955,1355973,0
+AEG.US,D,20230627,000000,4.50618,4.57945,4.49702,4.5703,2127689,0
+AEG.US,D,20230628,000000,4.53366,4.54281,4.50618,4.50618,1355215,0
+AEG.US,D,20230629,000000,4.54281,4.57945,4.53366,4.55197,1444771,0
+AEG.US,D,20230630,000000,4.60693,4.65272,4.59777,4.64357,2347812,0
+AEG.US,D,20230703,000000,4.67105,4.68935,4.65703,4.6802,713976,0
+AEG.US,D,20230705,000000,4.67105,4.68935,4.64357,4.64357,1516381,0
+AEG.US,D,20230706,000000,4.64357,4.64357,4.57945,4.6344,1509150,0
+AEG.US,D,20230707,000000,4.65272,4.71684,4.64357,4.68935,1699831,0
+AEG.US,D,20230710,000000,4.70768,4.75347,4.70309,4.72599,1088099,0
+AEG.US,D,20230711,000000,4.74431,4.7901,4.73973,4.78095,1172723,0
+AEG.US,D,20230712,000000,4.84506,4.86337,4.82674,4.8359,1092731,0
+AEG.US,D,20230713,000000,4.84506,4.88627,4.84506,4.87253,967413,0
+AEG.US,D,20230714,000000,4.86337,4.86337,4.7901,4.79927,1447704,0
+AEG.US,D,20230717,000000,4.7901,4.80843,4.77637,4.79927,1106435,0
+AEG.US,D,20230718,000000,4.74431,4.82674,4.74431,4.80843,3873944,0
+AEG.US,D,20230719,000000,4.79927,4.81758,4.75347,4.76263,1834349,0
+AEG.US,D,20230720,000000,4.80843,4.85423,4.79927,4.79927,1025995,0
+AEG.US,D,20230721,000000,4.82674,4.84047,4.7901,4.7901,742587,0
+AEG.US,D,20230724,000000,4.82674,4.8817,4.82674,4.87253,1113710,0
+AEG.US,D,20230725,000000,4.91833,4.94123,4.9046,4.90917,1611433,0
+AEG.US,D,20230726,000000,4.89086,4.95955,4.88627,4.9458,1490429,0
+AEG.US,D,20230727,000000,4.9275,4.95497,4.88627,4.89086,1282933,0
+AEG.US,D,20230728,000000,4.95497,4.9687,4.90917,4.93665,1425506,0
+AEG.US,D,20230731,000000,4.9458,5.00068,4.93665,4.93665,1153708,0
+AEG.US,D,20230801,000000,4.9275,4.94123,4.89086,4.89086,718277,0
+AEG.US,D,20230802,000000,4.8359,4.84515,4.7901,4.7901,865543,0
+AEG.US,D,20230803,000000,4.8359,4.89086,4.82216,4.87253,1588049,0
+AEG.US,D,20230804,000000,4.9275,4.98245,4.91833,4.91833,1150762,0
+AEG.US,D,20230807,000000,4.9916,5.01908,4.98702,5.00992,885535,0
+AEG.US,D,20230808,000000,4.90002,4.98245,4.87712,4.96412,2074150,0
+AEG.US,D,20230809,000000,4.9916,5.02824,4.97328,4.9916,1528025,0
+AEG.US,D,20230810,000000,5.01908,5.06488,5.00075,5.00992,1519543,0
+AEG.US,D,20230811,000000,4.98245,5.01908,4.97328,5.00992,1049145,0
+AEG.US,D,20230814,000000,5.00992,5.02824,4.98245,5.01908,1181646,0
+AEG.US,D,20230815,000000,4.93665,4.93665,4.89543,4.91833,3310080,0
+AEG.US,D,20230816,000000,4.9275,4.95497,4.90002,4.90917,1800617,0
+AEG.US,D,20230817,000000,4.74431,4.75347,4.62525,4.6344,3151648,0
+AEG.US,D,20230818,000000,4.59777,4.66188,4.59777,4.66188,2250004,0
+AEG.US,D,20230821,000000,4.76263,4.78095,4.71684,4.76263,1460544,0
+AEG.US,D,20230822,000000,4.74431,4.74431,4.67105,4.6802,1262395,0
+AEG.US,D,20230823,000000,4.67105,4.70768,4.66188,4.68935,1169002,0
+AEG.US,D,20230824,000000,4.66188,4.70768,4.64357,4.64357,2175612,0
+AEG.US,D,20230825,000000,4.69852,4.71675,4.64815,4.6802,1461008,0
+AEG.US,D,20230828,000000,4.70768,4.75347,4.70768,4.73515,2581307,0
+AEG.US,D,20230829,000000,4.8024,4.84014,4.79297,4.83071,1658183,0
+AEG.US,D,20230830,000000,4.84958,4.89675,4.83542,4.84958,1180982,0
+AEG.US,D,20230831,000000,4.85901,4.86845,4.7741,4.79297,1562184,0
+AEG.US,D,20230901,000000,4.83071,4.84486,4.76938,4.78353,1354810,0
+AEG.US,D,20230905,000000,4.73636,4.73636,4.65145,4.66088,1252462,0
+AEG.US,D,20230906,000000,4.66088,4.68919,4.64201,4.65145,1395930,0
+AEG.US,D,20230907,000000,4.60427,4.62786,4.56653,4.56653,938212,0
+AEG.US,D,20230908,000000,4.56653,4.60427,4.5571,4.5854,748141,0
+AEG.US,D,20230911,000000,4.67975,4.70806,4.66088,4.67032,824922,0
+AEG.US,D,20230912,000000,4.65145,4.69862,4.65145,4.67975,793705,0
+AEG.US,D,20230913,000000,4.68919,4.72693,4.67975,4.68919,833759,0
+AEG.US,D,20230914,000000,4.75524,4.78353,4.75524,4.7741,913080,0
+AEG.US,D,20230915,000000,4.75524,4.7741,4.7458,4.75524,1146204,0
+AEG.US,D,20230918,000000,4.73636,4.75524,4.70806,4.71749,855217,0
+AEG.US,D,20230919,000000,4.76467,4.79297,4.75524,4.78353,1008459,0
+AEG.US,D,20230920,000000,4.81184,4.84014,4.76467,4.7741,900699,0
+AEG.US,D,20230921,000000,4.7458,4.76467,4.71749,4.72693,1117185,0
+AEG.US,D,20230922,000000,4.69862,4.71749,4.66088,4.66088,1186754,0
+AEG.US,D,20230925,000000,4.64201,4.64201,4.59484,4.62314,1080129,0
+AEG.US,D,20230926,000000,4.63258,4.65145,4.57597,4.5854,1783457,0
+AEG.US,D,20230927,000000,4.44387,4.44859,4.36367,4.3967,2701882,0
+AEG.US,D,20230928,000000,4.425,4.50048,4.425,4.47218,2199647,0
+AEG.US,D,20230929,000000,4.56653,4.57597,4.50992,4.52879,2359580,0
+AEG.US,D,20231002,000000,4.53823,4.54766,4.46274,4.47218,980824,0
+AEG.US,D,20231003,000000,4.49105,4.49105,4.41557,4.425,1184501,0
+AEG.US,D,20231004,000000,4.425,4.43444,4.36839,4.43444,1396525,0
+AEG.US,D,20231005,000000,4.45331,4.50048,4.45331,4.49105,1006575,0
+AEG.US,D,20231006,000000,4.50992,4.60427,4.48633,4.5854,1773368,0
+AEG.US,D,20231009,000000,4.50048,4.53823,4.48653,4.52879,1202674,0
+AEG.US,D,20231010,000000,4.61371,4.62314,4.59012,4.59484,836824,0
+AEG.US,D,20231011,000000,4.62314,4.66088,4.60427,4.63258,1024031,0
+AEG.US,D,20231012,000000,4.57597,4.57597,4.51464,4.53823,910385,0
+AEG.US,D,20231013,000000,4.50048,4.52407,4.45331,4.45331,1113183,0
+AEG.US,D,20231016,000000,4.52879,4.57125,4.51936,4.5571,1161692,0
+AEG.US,D,20231017,000000,4.5571,4.62314,4.5571,4.5854,765548,0
+AEG.US,D,20231018,000000,4.5571,4.56653,4.48161,4.50048,1296793,0
+AEG.US,D,20231019,000000,4.50992,4.5571,4.47218,4.49105,2030259,0
+AEG.US,D,20231020,000000,4.43444,4.45331,4.37783,4.38726,2494004,0
+AEG.US,D,20231023,000000,4.37783,4.43444,4.36839,4.3967,2890177,0
+AEG.US,D,20231024,000000,4.41557,4.45331,4.40613,4.425,1547934,0
+AEG.US,D,20231025,000000,4.44387,4.48161,4.41557,4.41557,2564487,0
+AEG.US,D,20231026,000000,4.48161,4.50992,4.46746,4.47218,1154957,0
+AEG.US,D,20231027,000000,4.52879,4.52879,4.425,4.44387,1693406,0
+AEG.US,D,20231030,000000,4.54766,4.57597,4.52879,4.57597,1837835,0
+AEG.US,D,20231031,000000,4.57597,4.58068,4.52407,4.5571,1361947,0
+AEG.US,D,20231101,000000,4.5571,4.59484,4.51945,4.57597,1446112,0
+AEG.US,D,20231102,000000,4.67975,4.69862,4.65145,4.67975,1294441,0
+AEG.US,D,20231103,000000,4.75524,4.78353,4.71749,4.7741,1640843,0
+AEG.US,D,20231106,000000,4.83071,4.83071,4.75524,4.76467,1005995,0
+AEG.US,D,20231107,000000,4.68919,4.72693,4.68447,4.70806,720040,0
+AEG.US,D,20231108,000000,4.68919,4.70806,4.67032,4.68919,2177410,0
+AEG.US,D,20231109,000000,4.72693,4.7458,4.65145,4.66088,1147504,0
+AEG.US,D,20231110,000000,4.67975,4.73636,4.66088,4.73636,1211403,0
+AEG.US,D,20231113,000000,4.78353,4.8024,4.7741,4.78353,1909910,0
+AEG.US,D,20231114,000000,4.87788,4.93449,4.87788,4.91562,2851790,0
+AEG.US,D,20231115,000000,4.91562,4.94393,4.85901,4.85901,2793654,0
+AEG.US,D,20231116,000000,5.03828,5.08546,5.03828,5.06659,2390253,0
+AEG.US,D,20231117,000000,5.07602,5.09018,5.03828,5.07602,5267613,0
+AEG.US,D,20231120,000000,5.04772,5.09489,5.03356,5.08546,1403489,0
+AEG.US,D,20231121,000000,5.04772,5.06187,5.03356,5.04772,1182990,0
+AEG.US,D,20231122,000000,5.01941,5.03828,5.00054,5.03828,789848,0
+AEG.US,D,20231124,000000,5.05715,5.08546,5.04772,5.07602,982272,0
+AEG.US,D,20231127,000000,5.07602,5.07602,5.04772,5.06659,769422,0
+AEG.US,D,20231128,000000,5.06659,5.09489,5.05715,5.07602,1076158,0
+AEG.US,D,20231129,000000,5.05715,5.20811,5.05715,5.19867,4336164,0
+AEG.US,D,20231130,000000,5.1515,5.18924,5.13263,5.17981,2470447,0
+AEG.US,D,20231201,000000,5.1515,5.20811,5.14207,5.19867,1163231,0
+AEG.US,D,20231204,000000,5.18924,5.21282,5.17509,5.18924,779698,0
+AEG.US,D,20231205,000000,5.19867,5.23641,5.19858,5.21754,1313274,0
+AEG.US,D,20231206,000000,5.26472,5.28359,5.19867,5.23641,1472566,0
+AEG.US,D,20231207,000000,5.23641,5.27415,5.23641,5.26472,894030,0
+AEG.US,D,20231208,000000,5.25528,5.30246,5.24585,5.29302,1205063,0
+AEG.US,D,20231211,000000,5.28359,5.33076,5.26472,5.31189,1099667,0
+AEG.US,D,20231212,000000,5.31189,5.3685,5.30246,5.34963,1005378,0
+AEG.US,D,20231213,000000,5.35907,5.45342,5.3435,5.43455,1089589,0
+AEG.US,D,20231214,000000,5.41568,5.45342,5.40624,5.42512,1824392,0
+AEG.US,D,20231215,000000,5.39681,5.40624,5.35907,5.35907,941255,0
+AEG.US,D,20231218,000000,5.37794,5.37794,5.33096,5.34963,894676,0
+AEG.US,D,20231219,000000,5.38737,5.43455,5.38737,5.42512,886287,0
+AEG.US,D,20231220,000000,5.41568,5.43455,5.3402,5.3402,811458,0
+AEG.US,D,20231221,000000,5.40624,5.40624,5.35435,5.38737,771346,0
+AEG.US,D,20231222,000000,5.40624,5.43455,5.37794,5.38737,799019,0
+AEG.US,D,20231226,000000,5.37794,5.42276,5.3685,5.40624,577634,0
+AEG.US,D,20231227,000000,5.43455,5.5006,5.43455,5.48173,952700,0
+AEG.US,D,20231228,000000,5.45342,5.49116,5.44399,5.45342,627126,0
+AEG.US,D,20231229,000000,5.47229,5.47229,5.43455,5.43455,579649,0
+AEG.US,D,20240102,000000,5.44399,5.46276,5.39681,5.40624,3689731,0
+AEG.US,D,20240103,000000,5.34963,5.37794,5.32133,5.3402,1709420,0
+AEG.US,D,20240104,000000,5.38737,5.42512,5.36379,5.3685,1005563,0
+AEG.US,D,20240105,000000,5.3685,5.43455,5.35907,5.39681,1168577,0
+AEG.US,D,20240108,000000,5.44399,5.47229,5.43455,5.47229,1256711,0
+AEG.US,D,20240109,000000,5.42512,5.42512,5.37794,5.38737,1200180,0
+AEG.US,D,20240110,000000,5.38737,5.41568,5.37322,5.40624,894670,0
+AEG.US,D,20240111,000000,5.40624,5.42512,5.3402,5.37794,1206053,0
+AEG.US,D,20240112,000000,5.45342,5.48173,5.42512,5.45342,1946857,0
+AEG.US,D,20240116,000000,5.46286,5.49106,5.43455,5.46286,1770864,0
+AEG.US,D,20240117,000000,5.46286,5.50861,5.45352,5.49116,1915359,0
+AEG.US,D,20240118,000000,5.51947,5.54777,5.48173,5.5289,1970886,0
+AEG.US,D,20240119,000000,5.51003,5.58551,5.49588,5.57608,2920714,0
+AEG.US,D,20240122,000000,5.64212,5.68929,5.64212,5.66099,2365876,0
+AEG.US,D,20240123,000000,5.65155,5.66099,5.60437,5.63268,1485787,0
+AEG.US,D,20240124,000000,5.7459,5.77421,5.73647,5.73647,1425289,0
+AEG.US,D,20240125,000000,5.70816,5.7176,5.63278,5.67042,1486020,0
+AEG.US,D,20240126,000000,5.65155,5.67986,5.64212,5.67042,3184896,0
+AEG.US,D,20240129,000000,5.62324,5.63268,5.55721,5.57608,2474067,0
+AEG.US,D,20240130,000000,5.5289,5.55721,5.51947,5.5289,3084773,0
+AEG.US,D,20240131,000000,5.58551,5.60429,5.44399,5.45342,2953992,0
+AEG.US,D,20240201,000000,5.51003,5.51475,5.42512,5.5006,3540364,0
+AEG.US,D,20240202,000000,5.42512,5.49116,5.42512,5.48173,2637552,0
+AEG.US,D,20240205,000000,5.42512,5.47229,5.39681,5.45342,1842255,0
+AEG.US,D,20240206,000000,5.44399,5.47229,5.43455,5.46286,1027717,0
+AEG.US,D,20240207,000000,5.46286,5.48173,5.43927,5.47229,1178064,0
+AEG.US,D,20240208,000000,5.47229,5.5006,5.45342,5.46286,933056,0
+AEG.US,D,20240209,000000,5.44399,5.46286,5.40624,5.46286,2007855,0
+AEG.US,D,20240212,000000,5.46286,5.49116,5.45814,5.48173,1201284,0
+AEG.US,D,20240213,000000,5.42512,5.43455,5.33076,5.34963,2699617,0
+AEG.US,D,20240214,000000,5.39681,5.42512,5.38737,5.40624,3360019,0
+AEG.US,D,20240215,000000,5.38737,5.47229,5.38266,5.46286,2740232,0
+AEG.US,D,20240216,000000,5.44399,5.45342,5.37794,5.37794,2267233,0
+AEG.US,D,20240220,000000,5.42512,5.46286,5.41568,5.43455,2386607,0
+AEG.US,D,20240221,000000,5.48173,5.51947,5.45342,5.51003,2823874,0
+AEG.US,D,20240222,000000,5.51003,5.53834,5.49116,5.49116,2622694,0
+AEG.US,D,20240223,000000,5.42512,5.5006,5.4204,5.49116,1629583,0
+AEG.US,D,20240226,000000,5.47229,5.49116,5.44399,5.46286,1866792,0
+AEG.US,D,20240227,000000,5.47229,5.51003,5.46757,5.48173,2505954,0
+AEG.US,D,20240228,000000,5.54777,5.59495,5.53834,5.55721,4863298,0
+AEG.US,D,20240229,000000,5.59495,5.62324,5.57608,5.58551,5710490,0
+AEG.US,D,20240301,000000,5.37794,5.38266,5.25528,5.26472,6818097,0
+AEG.US,D,20240304,000000,5.22698,5.27415,5.21754,5.23641,3068393,0
+AEG.US,D,20240305,000000,5.28359,5.39681,5.27415,5.34963,2199235,0
+AEG.US,D,20240306,000000,5.41568,5.47229,5.41096,5.45342,3117016,0
+AEG.US,D,20240307,000000,5.48173,5.54777,5.47229,5.53834,2783300,0
+AEG.US,D,20240308,000000,5.51947,5.51947,5.46286,5.47229,2706821,0
+AEG.US,D,20240311,000000,5.47229,5.48644,5.43455,5.47229,1366315,0
+AEG.US,D,20240312,000000,5.46286,5.49116,5.43927,5.48173,1839385,0
+AEG.US,D,20240313,000000,5.5006,5.5289,5.49192,5.5006,1071364,0
+AEG.US,D,20240314,000000,5.5006,5.51475,5.44399,5.46286,1719876,0
+AEG.US,D,20240315,000000,5.44399,5.49116,5.42512,5.43455,2010059,0
+AEG.US,D,20240318,000000,5.42512,5.47229,5.40624,5.45342,1723983,0
+AEG.US,D,20240319,000000,5.45342,5.49116,5.43927,5.48173,1221817,0
+AEG.US,D,20240320,000000,5.43455,5.54777,5.42512,5.5289,1647256,0
+AEG.US,D,20240321,000000,5.5289,5.59495,5.52418,5.53834,3034524,0
+AEG.US,D,20240322,000000,5.60437,5.63268,5.56664,5.57608,1952072,0
+AEG.US,D,20240325,000000,5.60437,5.67986,5.59495,5.65155,2110236,0
+AEG.US,D,20240326,000000,5.7459,5.7459,5.68929,5.69873,1306491,0
+AEG.US,D,20240327,000000,5.68929,5.7459,5.68929,5.73647,1903629,0
+AEG.US,D,20240328,000000,5.7176,5.73647,5.70014,5.70816,1062150,0
+AEG.US,D,20240401,000000,5.70816,5.73647,5.65155,5.67042,1091808,0
+AEG.US,D,20240402,000000,5.67986,5.7176,5.67042,5.69873,1665088,0
+AEG.US,D,20240403,000000,5.78364,5.84025,5.78364,5.83082,1979008,0
+AEG.US,D,20240404,000000,5.878,5.9063,5.76477,5.77421,1665824,0
+AEG.US,D,20240405,000000,5.75534,5.84025,5.75534,5.81195,2085420,0
+AEG.US,D,20240408,000000,5.9063,5.95348,5.9063,5.94404,1755621,0
+AEG.US,D,20240409,000000,5.99122,6.01951,5.86856,5.9063,2996823,0
+AEG.US,D,20240410,000000,5.84025,5.89451,5.80251,5.84025,4802153,0
+AEG.US,D,20240411,000000,5.72703,5.72703,5.55721,5.61381,6440226,0
+AEG.US,D,20240412,000000,5.57608,5.60239,5.51003,5.54777,3990066,0
+AEG.US,D,20240415,000000,5.66099,5.69401,5.55721,5.57608,4202503,0
+AEG.US,D,20240416,000000,5.51947,5.55362,5.48173,5.53834,4476081,0
+AEG.US,D,20240417,000000,5.55721,5.60437,5.51475,5.53834,3283017,0
+AEG.US,D,20240418,000000,5.60437,5.65155,5.53834,5.55721,4331147,0
+AEG.US,D,20240419,000000,5.46286,5.53362,5.4487,5.53362,3363455,0
+AEG.US,D,20240422,000000,5.65155,5.76477,5.64212,5.7176,2647705,0
+AEG.US,D,20240423,000000,5.7459,5.86384,5.74118,5.84025,3515685,0
+AEG.US,D,20240424,000000,5.78364,5.80251,5.7459,5.77421,1912258,0
+AEG.US,D,20240425,000000,5.72703,5.80251,5.70816,5.78364,2800890,0
+AEG.US,D,20240426,000000,5.88743,5.9063,5.81195,5.84969,2468214,0
+AEG.US,D,20240429,000000,5.88743,5.91574,5.86856,5.89687,1887140,0
+AEG.US,D,20240430,000000,5.878,5.91574,5.81195,5.82138,2306882,0
+AEG.US,D,20240501,000000,5.81195,5.96291,5.80346,5.88743,2096021,0
+AEG.US,D,20240502,000000,5.92517,5.93932,5.85441,5.9063,3540106,0
+AEG.US,D,20240503,000000,5.94404,5.98178,5.9063,5.97235,2873346,0
+AEG.US,D,20240506,000000,6.03838,6.11387,6.03838,6.10443,2446812,0
+AEG.US,D,20240507,000000,6.17048,6.18935,6.11387,6.13274,2131040,0
+AEG.US,D,20240508,000000,6.04782,6.10443,6.0431,6.095,1993143,0
+AEG.US,D,20240509,000000,6.11387,6.17048,6.11387,6.13274,3151219,0
+AEG.US,D,20240510,000000,6.22709,6.24596,6.18935,6.24596,1996384,0
+AEG.US,D,20240513,000000,6.23652,6.29313,6.23652,6.25539,3810978,0
+AEG.US,D,20240514,000000,6.23652,6.33088,6.23652,6.33088,2965975,0
+AEG.US,D,20240515,000000,6.34031,6.39692,6.32228,6.37805,2853932,0
+AEG.US,D,20240516,000000,6.37805,6.45352,6.3639,6.43465,3524868,0
+AEG.US,D,20240517,000000,6.43465,6.49126,6.41579,6.49126,2545561,0
+AEG.US,D,20240520,000000,6.51013,6.56675,6.48183,6.5007,3209290,0
+AEG.US,D,20240521,000000,6.48183,6.51013,6.46296,6.48183,1774268,0
+AEG.US,D,20240522,000000,6.46296,6.5007,6.39692,6.40636,1780360,0
+AEG.US,D,20240523,000000,6.40636,6.42051,6.29313,6.312,1901442,0
+AEG.US,D,20240524,000000,6.312,6.37805,6.312,6.32144,7058525,0
+AEG.US,D,20240528,000000,6.18935,6.20822,6.07141,6.095,4375818,0
+AEG.US,D,20240529,000000,6.08556,6.1233,6.07612,6.11387,2356746,0
+AEG.US,D,20240530,000000,6.06669,6.08556,6.02895,6.04782,3337960,0
+AEG.US,D,20240531,000000,6.06669,6.095,6.02924,6.095,2798230,0
+AEG.US,D,20240603,000000,6.10443,6.11387,6.04782,6.11387,1414420,0
+AEG.US,D,20240604,000000,5.99122,6.0148,5.95348,5.97235,1489530,0
+AEG.US,D,20240605,000000,6.01008,6.02886,5.97235,6.01008,1166699,0
+AEG.US,D,20240606,000000,6.01951,6.06669,6.01951,6.02895,1394057,0
+AEG.US,D,20240607,000000,6.02895,6.05725,6.00065,6.01008,1661661,0
+AEG.US,D,20240610,000000,5.92517,5.97235,5.91102,5.95348,987873,0
+AEG.US,D,20240611,000000,5.89687,5.89687,5.82138,5.86856,2279030,0
+AEG.US,D,20240612,000000,6.00065,6.04782,5.95356,5.97235,1893321,0
+AEG.US,D,20240613,000000,5.9063,5.92045,5.80251,5.89687,3179177,0
+AEG.US,D,20240614,000000,5.75534,5.84969,5.7459,5.80251,2350925,0
+AEG.US,D,20240617,000000,5.91156,5.97951,5.88244,5.9698,2733651,0
+AEG.US,D,20240618,000000,6.03775,6.07658,6.03775,6.05717,1654520,0
+AEG.US,D,20240620,000000,6.07658,6.17365,6.07658,6.14453,3997240,0
+AEG.US,D,20240621,000000,6.09599,6.11541,6.04746,6.08629,2210095,0
+AEG.US,D,20240624,000000,6.16394,6.21248,6.15424,6.17365,3014800,0
+AEG.US,D,20240625,000000,6.09599,6.11541,6.07658,6.1057,2159191,0
+AEG.US,D,20240626,000000,6.08629,6.08629,6.05717,6.06687,1331743,0
+AEG.US,D,20240627,000000,6.03775,6.03775,5.95039,5.9601,1435242,0
+AEG.US,D,20240628,000000,5.9601,5.98922,5.92127,5.95039,2445588,0
+AEG.US,D,20240701,000000,6.07658,6.12512,6.05717,6.07658,3474513,0
+AEG.US,D,20240702,000000,6.01834,6.06202,5.99407,6.03775,1690691,0
+AEG.US,D,20240703,000000,6.13482,6.15909,6.12997,6.14453,1146335,0
+AEG.US,D,20240705,000000,6.11541,6.12512,6.01834,6.04746,744619,0
+AEG.US,D,20240708,000000,6.07658,6.1057,5.98922,5.99892,1570559,0
+AEG.US,D,20240709,000000,6.00863,6.08629,6.00863,6.06687,1859587,0
+AEG.US,D,20240710,000000,6.13482,6.1785,6.12997,6.16394,1933800,0
+AEG.US,D,20240711,000000,6.22219,6.2416,6.17365,6.18336,1384482,0
+AEG.US,D,20240712,000000,6.20277,6.2416,6.19306,6.22219,2059813,0
+AEG.US,D,20240715,000000,6.19306,6.19306,6.1057,6.13482,2524254,0
+AEG.US,D,20240716,000000,6.03775,6.11541,6.02805,6.1057,1500699,0
+AEG.US,D,20240717,000000,6.09599,6.13482,6.09114,6.09599,1441688,0
+AEG.US,D,20240718,000000,6.09599,6.13482,6.04746,6.05717,1289868,0
+AEG.US,D,20240719,000000,6.05717,6.09599,6.00863,6.01834,2038574,0
+AEG.US,D,20240722,000000,6.12512,6.21248,6.11541,6.20277,2411575,0
+AEG.US,D,20240723,000000,6.13482,6.16394,6.11541,6.15424,1139103,0
+AEG.US,D,20240724,000000,6.1057,6.14453,6.07658,6.07658,1185470,0
+AEG.US,D,20240725,000000,6.04746,6.11056,6.02805,6.06687,2208721,0
+AEG.US,D,20240726,000000,6.1057,6.16394,6.1057,6.16394,1041236,0
+AEG.US,D,20240729,000000,6.19306,6.22219,6.14938,6.22219,1104945,0
+AEG.US,D,20240730,000000,6.2416,6.25131,6.20763,6.2416,1436126,0
+AEG.US,D,20240731,000000,6.27072,6.29013,6.22219,6.26101,1660189,0
+AEG.US,D,20240801,000000,6.11541,6.11541,5.92612,5.94068,3181560,0
+AEG.US,D,20240802,000000,5.85332,5.85817,5.72713,5.77566,3272842,0
+AEG.US,D,20240805,000000,5.62035,5.6883,5.57182,5.67859,6418862,0
+AEG.US,D,20240806,000000,5.58152,5.69801,5.57182,5.6883,3622377,0
+AEG.US,D,20240807,000000,5.78537,5.81449,5.71742,5.73684,2507148,0
+AEG.US,D,20240808,000000,5.78537,5.8242,5.74654,5.8242,1958920,0
+AEG.US,D,20240809,000000,5.81449,5.88244,5.78537,5.88244,1344112,0
+AEG.US,D,20240812,000000,5.88244,5.88244,5.84361,5.85332,986729,0
+AEG.US,D,20240813,000000,5.88244,5.95039,5.88244,5.94068,1932470,0
+AEG.US,D,20240814,000000,5.9698,6.03775,5.9698,6.02805,1428066,0
+AEG.US,D,20240815,000000,6.09599,6.11541,6.05231,6.09599,1536767,0
+AEG.US,D,20240816,000000,6.14453,6.23189,6.14453,6.22219,1931562,0
+AEG.US,D,20240819,000000,6.23189,6.25131,6.22219,6.2416,1237181,0
+AEG.US,D,20240820,000000,6.19306,6.25131,6.19306,6.23189,1096166,0
+AEG.US,D,20240821,000000,6.25131,6.29013,6.23189,6.25131,1776539,0
+AEG.US,D,20240822,000000,5.79508,5.88234,5.75625,5.84361,6425951,0
+AEG.US,D,20240823,000000,5.84361,5.95602,5.83391,5.94068,2434608,0
+AEG.US,D,20240826,000000,5.86303,5.88244,5.83391,5.83391,2482114,0
+AEG.US,D,20240827,000000,5.91156,5.95039,5.89215,5.95039,2622357,0
+AEG.US,D,20240828,000000,5.92127,5.9601,5.90185,5.95039,1649304,0
+AEG.US,D,20240829,000000,5.94068,5.9601,5.91156,5.92127,1935835,0
+AEG.US,D,20240830,000000,5.90185,5.94068,5.897,5.93098,1094342,0
+AEG.US,D,20240903,000000,5.85332,5.88244,5.80964,5.8242,1129451,0
+AEG.US,D,20240904,000000,5.85332,5.91146,5.84361,5.85332,2559753,0
+AEG.US,D,20240905,000000,6.05,6.07,5.96,6.01,3002285,0
+AEG.US,D,20240906,000000,6.03,6.05,5.92,5.94,3566212,0
+AEG.US,D,20240909,000000,5.95,6.02,5.95,6.01,3520059,0
+AEG.US,D,20240910,000000,5.97,5.97,5.825,5.87,4818226,0
+AEG.US,D,20240911,000000,5.92,5.92,5.8,5.91,3267849,0
+AEG.US,D,20240912,000000,5.85,5.93,5.825,5.92,3230883,0
+AEG.US,D,20240913,000000,5.97,6.03,5.96,5.98,3041747,0
+AEG.US,D,20240916,000000,5.97,6.02,5.955,6.01,2388389,0
+AEG.US,D,20240917,000000,6.01,6.045,5.96,6,2518678,0
+AEG.US,D,20240918,000000,6.04,6.15,6.014,6.06,2845328,0
+AEG.US,D,20240919,000000,6.21,6.29,6.16,6.28,4060058,0
+AEG.US,D,20240920,000000,6.21,6.25,6.184,6.24,4186377,0
+AEG.US,D,20240923,000000,6.21,6.27,6.195,6.26,1586069,0
+AEG.US,D,20240924,000000,6.39,6.44,6.345,6.38,4816386,0
+AEG.US,D,20240925,000000,6.38,6.39,6.29,6.29,3016270,0
+AEG.US,D,20240926,000000,6.38,6.46,6.38,6.44,3469808,0
+AEG.US,D,20240927,000000,6.46,6.47,6.39,6.39,2233563,0
+AEG.US,D,20240930,000000,6.42,6.42,6.331,6.39,2958760,0
+AEG.US,D,20241001,000000,6.34,6.35,6.185,6.22,3864423,0
+AEG.US,D,20241002,000000,6.22,6.26,6.19,6.21,4085255,0
+AEG.US,D,20241003,000000,6.13,6.15,6.095,6.14,4007179,0
+AEG.US,D,20241004,000000,6.22,6.31,6.21,6.3,5352316,0
+AEG.US,D,20241007,000000,6.27,6.28,6.2,6.22,2700587,0
+AEG.US,D,20241008,000000,6.23,6.2465,6.19,6.22,1827353,0
+AEG.US,D,20241009,000000,6.17,6.25,6.16,6.24,2164838,0
+AEG.US,D,20241010,000000,6.24,6.245,6.19,6.21,2601834,0
+AEG.US,D,20241011,000000,6.22,6.28,6.21,6.26,2051069,0
+AEG.US,D,20241014,000000,6.22,6.26,6.21,6.26,2491483,0
+AEG.US,D,20241015,000000,6.3,6.33,6.24,6.24,3883461,0
+AEG.US,D,20241016,000000,6.3,6.37,6.3,6.35,1818255,0
+AEG.US,D,20241017,000000,6.41,6.43,6.32,6.36,4646800,0
+AEG.US,D,20241018,000000,6.45,6.46,6.4,6.43,1964406,0
+AEG.US,D,20241021,000000,6.38,6.4,6.34,6.35,1547409,0
+AEG.US,D,20241022,000000,6.41,6.47,6.385,6.47,2533976,0
+AEG.US,D,20241023,000000,6.4,6.42,6.35,6.4,2344025,0
+AEG.US,D,20241024,000000,6.41,6.44,6.4,6.44,1307441,0
+AEG.US,D,20241025,000000,6.43,6.445,6.33,6.35,2868884,0
+AEG.US,D,20241028,000000,6.36,6.43,6.36,6.41,2352248,0
+AEG.US,D,20241029,000000,6.39,6.42,6.34,6.37,2840740,0
+AEG.US,D,20241030,000000,6.31,6.38,6.31,6.33,3642621,0
+AEG.US,D,20241031,000000,6.34,6.35,6.25,6.28,3965942,0
+AEG.US,D,20241101,000000,6.41,6.42,6.32,6.32,2480246,0
+AEG.US,D,20241104,000000,6.38,6.385,6.3,6.35,3409990,0
+AEG.US,D,20241105,000000,6.38,6.43,6.37,6.42,1633322,0
+AEG.US,D,20241106,000000,6.49,6.67,6.475,6.66,6909282,0
+AEG.US,D,20241107,000000,6.72,6.78,6.68,6.71,3423886,0
+AEG.US,D,20241108,000000,6.63,6.635,6.515,6.54,3233772,0
+AEG.US,D,20241111,000000,6.55,6.58,6.53,6.58,2951554,0
+AEG.US,D,20241112,000000,6.4899,6.49,6.345,6.43,3537206,0
+AEG.US,D,20241113,000000,6.3,6.37,6.27,6.34,2318734,0
+AEG.US,D,20241114,000000,6.39,6.41,6.32,6.33,4261522,0
+AEG.US,D,20241115,000000,6.49,6.53,6.4102,6.44,4531282,0
+AEG.US,D,20241118,000000,6.435,6.51,6.43,6.46,3033676,0
+AEG.US,D,20241119,000000,6.29,6.35,6.26,6.33,3004730,0
+AEG.US,D,20241120,000000,6.285,6.3,6.22,6.24,2347311,0
+AEG.US,D,20241121,000000,6.2001,6.28,6.2,6.26,3343267,0
+AEG.US,D,20241122,000000,6.19,6.25,6.1807,6.23,2745285,0
+AEG.US,D,20241125,000000,6.29,6.3,6.245,6.29,5102120,0
+AEG.US,D,20241126,000000,6.25,6.26,6.16,6.19,3586223,0
+AEG.US,D,20241127,000000,6.2199,6.31,6.2199,6.29,2738081,0
+AEG.US,D,20241129,000000,6.3953,6.5,6.39,6.49,2666845,0
+AEG.US,D,20241202,000000,6.37,6.39,6.3,6.34,4040486,0
+AEG.US,D,20241203,000000,6.4,6.43,6.34,6.41,4600155,0
+AEG.US,D,20241204,000000,6.51,6.5682,6.493,6.52,2604456,0
+AEG.US,D,20241205,000000,6.545,6.59,6.53,6.54,2996348,0
+AEG.US,D,20241206,000000,6.545,6.545,6.44,6.48,3745516,0
+AEG.US,D,20241209,000000,6.52,6.54,6.4,6.42,3068509,0
+AEG.US,D,20241210,000000,6.4006,6.4006,6.34,6.36,4003253,0
+AEG.US,D,20241211,000000,6.41,6.42,6.32,6.38,5930529,0
+AEG.US,D,20241212,000000,6.375,6.42,6.31,6.32,3985220,0
+AEG.US,D,20241213,000000,6.38,6.39,6.3,6.31,4953208,0
+AEG.US,D,20241216,000000,6.04,6.07,5.925,5.95,10583309,0
+AEG.US,D,20241217,000000,5.91,5.915,5.815,5.83,7284796,0
+AEG.US,D,20241218,000000,5.86,5.88,5.66,5.68,5504420,0
+AEG.US,D,20241219,000000,5.78,5.8,5.74,5.76,4899269,0
+AEG.US,D,20241220,000000,5.705,5.85,5.6988,5.81,5223039,0
+AEG.US,D,20241223,000000,5.8,5.84,5.76,5.83,5324236,0
+AEG.US,D,20241224,000000,5.84,5.85,5.7891,5.84,1105528,0
+AEG.US,D,20241226,000000,5.87,5.9,5.83,5.87,1414173,0
+AEG.US,D,20241227,000000,5.86,5.88,5.82,5.84,3295851,0
+AEG.US,D,20241230,000000,5.85,5.88,5.8301,5.86,4329412,0
+AEG.US,D,20241231,000000,5.91,5.93,5.85,5.89,3854130,0
+AEG.US,D,20250102,000000,5.94,5.95,5.86,5.89,6510620,0
+AEG.US,D,20250103,000000,5.95,5.96,5.92,5.94,3687870,0
+AEG.US,D,20250106,000000,6,6.09,5.99,6.01,6075937,0
+AEG.US,D,20250107,000000,6.07,6.08,6.01,6.03,6538262,0
+AEG.US,D,20250108,000000,5.96,6,5.9301,5.99,7045417,0
+AEG.US,D,20250110,000000,6.05,6.07,5.93,5.94,7809315,0
+AEG.US,D,20250113,000000,5.945,6,5.9342,6,3719007,0
+AEG.US,D,20250114,000000,6.07,6.15,6.045,6.14,5847460,0
+AEG.US,D,20250115,000000,6.255,6.3,6.2301,6.25,6949115,0
+AEG.US,D,20250116,000000,6.27,6.32,6.25,6.31,6064438,0
+AEG.US,D,20250117,000000,6.35,6.41,6.33,6.37,5580617,0
+AEG.US,D,20250121,000000,6.4402,6.495,6.43,6.48,4820783,0
+AEG.US,D,20250122,000000,6.505,6.52,6.44,6.45,4917700,0
+AEG.US,D,20250123,000000,6.455,6.52,6.445,6.5,3535583,0
+AEG.US,D,20250124,000000,6.51,6.54,6.48,6.5,3981570,0
+AEG.US,D,20250127,000000,6.56,6.6,6.53,6.6,4031250,0
+AEG.US,D,20250128,000000,6.53,6.57,6.51,6.54,3078737,0
+AEG.US,D,20250129,000000,6.57,6.64,6.53,6.54,4160918,0
+AEG.US,D,20250130,000000,6.58,6.6,6.515,6.55,4155574,0
+AEG.US,D,20250131,000000,6.555,6.56,6.465,6.5,5375118,0
+AEG.US,D,20250203,000000,6.33,6.405,6.28,6.37,6420316,0
+AEG.US,D,20250204,000000,6.41,6.47,6.4001,6.44,3310802,0
+AEG.US,D,20250205,000000,6.475,6.48,6.41,6.46,3473674,0
+AEG.US,D,20250206,000000,6.535,6.59,6.514,6.59,4897582,0
+AEG.US,D,20250207,000000,6.585,6.6,6.525,6.55,5104781,0
+AEG.US,D,20250210,000000,6.5775,6.61,6.56,6.58,2338439,0
+AEG.US,D,20250211,000000,6.59,6.63,6.5701,6.62,3213927,0
+AEG.US,D,20250212,000000,6.65,6.74,6.635,6.73,6052824,0
+AEG.US,D,20250213,000000,6.67,6.72,6.625,6.7,6261148,0
+AEG.US,D,20250214,000000,6.655,6.69,6.595,6.66,3640556,0
+AEG.US,D,20250218,000000,6.645,6.71,6.625,6.71,4357185,0
+AEG.US,D,20250219,000000,6.74,6.79,6.66,6.75,7977690,0
+AEG.US,D,20250220,000000,6.205,6.205,6.02,6.07,10880486,0
+AEG.US,D,20250221,000000,6.1,6.11,5.955,5.98,4223517,0
+AEG.US,D,20250224,000000,6.08,6.17,6.04,6.14,8080485,0
+AEG.US,D,20250225,000000,6.24,6.26,6.17,6.21,7418497,0
+AEG.US,D,20250226,000000,6.25,6.35,6.245,6.27,6176536,0
+AEG.US,D,20250227,000000,6.26,6.3,6.23,6.25,5805241,0
+AEG.US,D,20250228,000000,6.2389,6.29,6.2,6.28,4639090,0
+AEG.US,D,20250303,000000,6.4193,6.48,6.32,6.36,6889217,0
+AEG.US,D,20250304,000000,6.1288,6.205,6.02,6.12,8949443,0
+AEG.US,D,20250305,000000,6.19,6.36,6.17,6.36,8026559,0
+AEG.US,D,20250306,000000,6.35,6.41,6.275,6.31,5160555,0
+AEG.US,D,20250307,000000,6.2899,6.34,6.22,6.33,5381609,0
+AEG.US,D,20250310,000000,6.165,6.175,5.95,6,8986653,0
+AEG.US,D,20250311,000000,6.015,6.14,5.955,6.09,18067801,0
+AEG.US,D,20250312,000000,6.225,6.3,6.19,6.26,12714060,0
+AEG.US,D,20250313,000000,6.315,6.35,6.23,6.25,10004592,0
+AEG.US,D,20250314,000000,6.34,6.44,6.32,6.43,7726607,0
+AEG.US,D,20250317,000000,6.49,6.585,6.48,6.57,7497216,0
+AEG.US,D,20250318,000000,6.695,6.73,6.65,6.7,8388056,0
+AEG.US,D,20250319,000000,6.63,6.76,6.62,6.73,10577350,0
+AEG.US,D,20250320,000000,6.55,6.64,6.5401,6.62,8046659,0
+AEG.US,D,20250321,000000,6.599,6.67,6.56,6.58,14026034,0
+AEG.US,D,20250324,000000,6.63,6.69,6.61,6.68,12187093,0
+AEG.US,D,20250325,000000,6.7523,6.79,6.715,6.74,8874226,0
+AEG.US,D,20250326,000000,6.77,6.82,6.69,6.71,9570191,0
+AEG.US,D,20250327,000000,6.71,6.79,6.69,6.73,7896723,0
+AEG.US,D,20250328,000000,6.685,6.71,6.56,6.61,6697790,0
+AEG.US,D,20250331,000000,6.53,6.62,6.5001,6.59,7906069,0
+AEG.US,D,20250401,000000,6.59,6.66,6.54,6.62,6856955,0
+AEG.US,D,20250402,000000,6.555,6.7,6.55,6.68,10982741,0
+AEG.US,D,20250403,000000,6.3899,6.45,6.26,6.28,14298207,0
+AEG.US,D,20250404,000000,5.88,5.91,5.71,5.75,17907056,0
+AEG.US,D,20250407,000000,5.48,5.845,5.42,5.54,16609934,0
+AEG.US,D,20250408,000000,5.795,5.84,5.435,5.51,19712525,0
+AEG.US,D,20250409,000000,5.495,6.09,5.46,6,19563523,0
+AEG.US,D,20250410,000000,5.91,5.92,5.675,5.82,18536103,0
+AEG.US,D,20250411,000000,5.77,5.97,5.745,5.97,16862126,0
+AEG.US,D,20250414,000000,6.05,6.15,6.03,6.09,12961363,0
+AEG.US,D,20250415,000000,6.11,6.17,6.09,6.1,14101483,0
+AEG.US,D,20250416,000000,6.09,6.15,6.02,6.05,7575052,0
+AEG.US,D,20250417,000000,6.0869,6.19,6.072,6.1,9614624,0
+AEG.US,D,20250421,000000,6.1,6.14,6.01,6.06,5462264,0
+AEG.US,D,20250422,000000,6.19,6.3,6.185,6.24,11390209,0
+AEG.US,D,20250423,000000,6.37,6.4312,6.3101,6.36,15146197,0
+AEG.US,D,20250424,000000,6.4012,6.47,6.3845,6.44,11781213,0
+AEG.US,D,20250425,000000,6.44,6.5,6.415,6.45,10049996,0
+AEG.US,D,20250428,000000,6.49,6.55,6.45,6.53,16252741,0
+AEG.US,D,20250429,000000,6.5,6.55,6.48,6.52,20555059,0
+AEG.US,D,20250430,000000,6.305,6.44,6.23,6.43,13300616,0
+AEG.US,D,20250501,000000,6.4295,6.565,6.4295,6.44,8993385,0
+AEG.US,D,20250502,000000,6.57,6.6,6.53,6.57,11102534,0
+AEG.US,D,20250505,000000,6.635,6.7,6.6101,6.65,11877912,0
+AEG.US,D,20250506,000000,6.65,6.69,6.62,6.64,12850175,0
+AEG.US,D,20250507,000000,6.71,6.78,6.66,6.7,13900213,0
+AEG.US,D,20250508,000000,6.72,6.7301,6.61,6.62,22097166,0
+AEG.US,D,20250509,000000,6.6881,6.74,6.66,6.71,15613139,0
+AEG.US,D,20250512,000000,6.78,6.8,6.73,6.76,18805481,0
+AEG.US,D,20250513,000000,6.73,6.77,6.7001,6.73,24507980,0
+AEG.US,D,20250514,000000,6.815,6.87,6.8,6.82,11146787,0
+AEG.US,D,20250515,000000,6.87,6.99,6.85,6.97,10563870,0
+AEG.US,D,20250516,000000,6.85,6.93,6.82,6.91,14529294,0
+AEG.US,D,20250519,000000,6.89,7.025,6.87,7.01,16079662,0
+AEG.US,D,20250520,000000,7.045,7.07,7,7.03,7999068,0
+AEG.US,D,20250521,000000,7.06,7.09,6.96,6.98,18653135,0
+AEG.US,D,20250522,000000,6.965,7.015,6.91,6.97,13458584,0
+AEG.US,D,20250523,000000,6.8,6.975,6.8,6.95,13969338,0
+AEG.US,D,20250527,000000,7.04,7.11,7.025,7.07,9063281,0
+AEG.US,D,20250528,000000,7.04,7.08,7.02,7.03,11533330,0
+AEG.US,D,20250529,000000,7.1312,7.15,7.06,7.13,17112167,0
+AEG.US,D,20250530,000000,7.135,7.2099,7.11,7.19,16178236,0
+AEG.US,D,20250602,000000,7.205,7.32,7.17,7.32,17022906,0
+AEG.US,D,20250603,000000,7.225,7.27,7.2,7.21,12796419,0
+AEG.US,D,20250604,000000,7.22,7.24,7.11,7.14,11736831,0
+AEG.US,D,20250605,000000,7.155,7.205,7.15,7.19,13179112,0
+AEG.US,D,20250606,000000,7.22,7.26,7.21,7.25,9939900,0
+AEG.US,D,20250609,000000,7.26,7.285,7.2346,7.26,9783369,0
+AEG.US,D,20250610,000000,7.25,7.27,7.2,7.21,10955512,0
+AEG.US,D,20250611,000000,7.255,7.27,7.18,7.2,7738368,0
+AEG.US,D,20250612,000000,7.03,7.11,7.02,7.09,8845943,0
+AEG.US,D,20250613,000000,6.955,7.01,6.915,6.94,11898789,0
+AEG.US,D,20250616,000000,7.005,7.08,6.995,7.02,8818838,0
+AEG.US,D,20250617,000000,6.74,6.755,6.665,6.68,10036213,0
+AEG.US,D,20250618,000000,6.7,6.755,6.68,6.71,7961238,0
+AEG.US,D,20250620,000000,6.7599,6.76,6.71,6.73,6801224,0
+AEG.US,D,20250623,000000,6.655,6.765,6.64,6.76,7332106,0
+AEG.US,D,20250624,000000,6.8893,6.92,6.8648,6.9,6627482,0
+AEG.US,D,20250625,000000,6.885,6.9,6.8501,6.88,4393758,0
+AEG.US,D,20250626,000000,6.96,7.03,6.945,7.02,4640208,0
+AEG.US,D,20250627,000000,7.305,7.305,7.18,7.24,11665990,0
+AEG.US,D,20250630,000000,7.16,7.25,7.14,7.24,11128450,0
+AEG.US,D,20250701,000000,7.245,7.31,7.22,7.26,13148912,0
+AEG.US,D,20250702,000000,7.21,7.22,7.15,7.2,10005556,0
+AEG.US,D,20250703,000000,7.265,7.32,7.255,7.28,7030063,0
+AEG.US,D,20250707,000000,7.17,7.245,7.07,7.1,10098702,0
+AEG.US,D,20250708,000000,7.08,7.11,7.02,7.05,7534690,0
+AEG.US,D,20250709,000000,7.12,7.14,7.05,7.06,8698747,0
+AEG.US,D,20250710,000000,7.11,7.14,7.08,7.1,3708068,0
+AEG.US,D,20250711,000000,6.995,7.01,6.93,6.95,7336320,0
+AEG.US,D,20250714,000000,7.025,7.1,7.01,7.1,4487001,0
+AEG.US,D,20250715,000000,7.05,7.06,6.96,6.97,4131155,0
+AEG.US,D,20250716,000000,6.965,7.01,6.9233,7.01,7493494,0
+AEG.US,D,20250717,000000,7,7.08,6.99,7.07,4741957,0
+AEG.US,D,20250718,000000,7.145,7.145,7.06,7.07,7233268,0
+AEG.US,D,20250721,000000,7.145,7.2,7.12,7.12,4203193,0
+AEG.US,D,20250722,000000,7.15,7.2178,7.1108,7.19,4679704,0
+AEG.US,D,20250723,000000,7.26,7.355,7.25,7.34,5910724,0
+AEG.US,D,20250724,000000,7.3,7.32,7.26,7.26,4165727,0
+AEG.US,D,20250725,000000,7.22,7.285,7.21,7.27,4202981,0
+AEG.US,D,20250728,000000,7.245,7.245,7.13,7.15,4382482,0
+AEG.US,D,20250729,000000,7.27,7.28,7.205,7.23,3801887,0
+AEG.US,D,20250730,000000,7.19,7.1901,7.05,7.07,2855246,0
+AEG.US,D,20250731,000000,7.09,7.15,7.085,7.1,4578916,0
+AEG.US,D,20250801,000000,6.955,6.96,6.84,6.93,5372024,0
+AEG.US,D,20250804,000000,7.03,7.045,6.995,7.04,4158790,0
+AEG.US,D,20250805,000000,7.1,7.13,7.05,7.12,4088780,0
+AEG.US,D,20250806,000000,7.21,7.28,7.2001,7.26,5018418,0
+AEG.US,D,20250807,000000,7.3397,7.3397,7.2447,7.28,8283005,0
+AEG.US,D,20250808,000000,7.35,7.39,7.33,7.38,4245572,0
+AEG.US,D,20250811,000000,7.365,7.3865,7.33,7.36,3101599,0
+AEG.US,D,20250812,000000,7.415,7.46,7.41,7.44,2395942,0
+AEG.US,D,20250813,000000,7.4701,7.5,7.43,7.43,2914674,0
+AEG.US,D,20250814,000000,7.48,7.53,7.46,7.51,3980337,0
+AEG.US,D,20250815,000000,7.55,7.56,7.49,7.5,5159303,0
+AEG.US,D,20250818,000000,7.405,7.42,7.37,7.4,5226217,0
+AEG.US,D,20250819,000000,7.485,7.5181,7.42,7.44,5064632,0
+AEG.US,D,20250820,000000,7.475,7.4965,7.42,7.46,5609430,0
+AEG.US,D,20250821,000000,8.02,8.1,7.97,8.03,11263202,0
+AEG.US,D,20250822,000000,7.93,8.01,7.8809,7.96,7033794,0
+AEG.US,D,20250825,000000,7.9196,7.9196,7.8401,7.85,4156659,0
+AEG.US,D,20250826,000000,7.85,7.87,7.81,7.86,3544330,0
+AEG.US,D,20250827,000000,7.77,7.83,7.7548,7.81,2992242,0
+AEG.US,D,20250828,000000,7.81,7.835,7.79,7.8,3142414,0
+AEG.US,D,20250829,000000,7.8,7.83,7.78,7.79,3727315,0
+AEG.US,D,20250902,000000,7.6,7.68,7.59,7.67,5097812,0
+AEG.US,D,20250903,000000,7.845,7.91,7.78,7.8,4163314,0
+AEG.US,D,20250904,000000,7.555,7.575,7.53,7.55,3371179,0
+AEG.US,D,20250905,000000,7.63,7.64,7.5,7.52,8259529,0
+AEG.US,D,20250908,000000,7.54,7.59,7.5145,7.58,4213695,0
+AEG.US,D,20250909,000000,7.58,7.6681,7.58,7.61,4581603,0
+AEG.US,D,20250910,000000,7.63,7.67,7.63,7.65,6195255,0
+AEG.US,D,20250911,000000,7.635,7.68,7.62,7.67,3070948,0
+AEG.US,D,20250912,000000,7.695,7.76,7.68,7.75,3601244,0
+AEG.US,D,20250915,000000,7.89,7.91,7.845,7.86,4043283,0
+AEG.US,D,20250916,000000,7.74,7.76,7.67,7.69,4974188,0
+AEG.US,D,20250917,000000,7.69,7.7604,7.66,7.7,4343247,0
+AEG.US,D,20250918,000000,7.651,7.7,7.64,7.68,4426745,0
+AEG.US,D,20250919,000000,7.8,7.82,7.77,7.8,3519960,0
+AEG.US,D,20250922,000000,7.8599,7.92,7.84,7.91,4452539,0
+AEG.US,D,20250923,000000,8.07,8.15,8,8.03,4387467,0
+AEG.US,D,20250924,000000,8.08,8.09,8,8.05,12026659,0
+AEG.US,D,20250925,000000,7.905,7.95,7.87,7.9,7369125,0
+AEG.US,D,20250926,000000,7.93,7.97,7.93,7.95,3069277,0
+AEG.US,D,20250929,000000,7.95,7.96,7.88,7.92,4168559,0
+AEG.US,D,20250930,000000,7.9394,8,7.92,7.99,5014275,0
+AEG.US,D,20251001,000000,7.95,7.98,7.91,7.91,3329349,0
+AEG.US,D,20251002,000000,7.885,7.9,7.82,7.89,4319847,0
+AEG.US,D,20251003,000000,7.91,7.9482,7.855,7.9,3865391,0
+AEG.US,D,20251006,000000,7.91,7.94,7.88,7.9,3693629,0
+AEG.US,D,20251007,000000,7.87,7.9,7.82,7.83,3945330,0
+AEG.US,D,20251008,000000,7.84,7.85,7.71,7.71,4616703,0
+AEG.US,D,20251009,000000,7.7699,7.785,7.69,7.72,2925398,0
+AEG.US,D,20251010,000000,7.78,7.8,7.6401,7.67,6386063,0
+AEG.US,D,20251013,000000,7.7,7.78,7.7,7.76,4003684,0
+AEG.US,D,20251014,000000,7.71,7.83,7.6924,7.8,2612438,0
+AEG.US,D,20251015,000000,7.745,7.77,7.665,7.69,2937220,0
+AEG.US,D,20251016,000000,7.6399,7.64,7.5399,7.56,5076889,0
+AEG.US,D,20251017,000000,7.29,7.36,7.2719,7.36,6118058,0
+AEG.US,D,20251020,000000,7.375,7.4,7.3608,7.39,3398994,0
+AEG.US,D,20251021,000000,7.35,7.39,7.31,7.32,4114697,0
+AEG.US,D,20251022,000000,7.36,7.39,7.3001,7.34,2811199,0
+AEG.US,D,20251023,000000,7.4401,7.4654,7.39,7.41,3729214,0
+AEG.US,D,20251024,000000,7.42,7.43,7.39,7.4,2797679,0
+AEG.US,D,20251027,000000,7.47,7.51,7.4535,7.49,4527282,0
+AEG.US,D,20251028,000000,7.47,7.5265,7.44,7.51,5621704,0
+AEG.US,D,20251029,000000,7.52,7.57,7.48,7.52,4469336,0
+AEG.US,D,20251030,000000,7.54,7.6565,7.54,7.58,5979003,0
+AEG.US,D,20251031,000000,7.565,7.59,7.52,7.57,6296734,0
+AEG.US,D,20251103,000000,7.555,7.57,7.52,7.57,3405518,0
+AEG.US,D,20251104,000000,7.45,7.54,7.4401,7.47,5950861,0
+AEG.US,D,20251105,000000,7.495,7.55,7.4701,7.5,5313589,0
+AEG.US,D,20251106,000000,7.57,7.64,7.57,7.61,5974345,0
+AEG.US,D,20251107,000000,7.545,7.6,7.495,7.6,6947222,0
+AEG.US,D,20251110,000000,7.6345,7.66,7.6,7.65,5614532,0
+AEG.US,D,20251111,000000,7.7346,7.77,7.72,7.74,4638002,0
+AEG.US,D,20251112,000000,7.795,7.8982,7.795,7.84,5872844,0
+AEG.US,D,20251113,000000,7.9,7.9953,7.865,7.9,4279804,0
+AEG.US,D,20251114,000000,7.73,7.835,7.7124,7.8,4968967,0
+AEG.US,D,20251117,000000,7.75,7.76,7.6101,7.63,5184685,0
+AEG.US,D,20251118,000000,7.46,7.57,7.4501,7.51,7306104,0
+AEG.US,D,20251119,000000,7.51,7.5385,7.455,7.46,3937573,0
+AEG.US,D,20251120,000000,7.59,7.605,7.42,7.43,6560967,0
+AEG.US,D,20251121,000000,7.44,7.5199,7.42,7.47,8290154,0
+AEG.US,D,20251124,000000,7.528,7.58,7.4835,7.51,4803071,0
+AEG.US,D,20251125,000000,7.645,7.73,7.63,7.72,5706426,0
+AEG.US,D,20251126,000000,7.86,7.935,7.845,7.86,7625222,0
+AEG.US,D,20251128,000000,7.975,8.03,7.9635,8.02,2257665,0
+AEG.US,D,20251201,000000,7.92,7.97,7.88,7.88,4806366,0
+AEG.US,D,20251202,000000,7.961,7.99,7.91,7.94,6097148,0
+AEG.US,D,20251203,000000,7.885,7.9392,7.81,7.86,7146123,0
+AEG.US,D,20251204,000000,7.86,7.88,7.8145,7.83,5680851,0
+AEG.US,D,20251205,000000,7.9,7.9055,7.8,7.83,3549307,0
+AEG.US,D,20251208,000000,7.965,7.9708,7.92,7.93,4781395,0
+AEG.US,D,20251209,000000,7.925,7.98,7.89,7.89,5300591,0
+AEG.US,D,20251210,000000,7.205,7.23,7.09,7.21,14040193,0
+AEG.US,D,20251211,000000,7.345,7.42,7.345,7.37,4200264,0
+AEG.US,D,20251212,000000,7.42,7.4611,7.37,7.38,8886351,0
+AEG.US,D,20251215,000000,7.63,7.67,7.58,7.64,6079397,0
+AEG.US,D,20251216,000000,7.625,7.635,7.52,7.54,6037819,0
+AEG.US,D,20251217,000000,7.48,7.5,7.45,7.46,3381450,0
+AEG.US,D,20251218,000000,7.54,7.565,7.5,7.53,3405624,0
+AEG.US,D,20251219,000000,7.555,7.5814,7.53,7.54,4515364,0
+AEG.US,D,20251222,000000,7.615,7.68,7.6,7.66,3173650,0
+AEG.US,D,20251223,000000,7.65,7.68,7.65,7.66,3040671,0
+AEG.US,D,20251224,000000,7.67,7.7,7.66,7.68,783218,0
+AEG.US,D,20251226,000000,7.7199,7.7199,7.66,7.7,1010779,0
+AEG.US,D,20251229,000000,7.83,7.84,7.74,7.76,3038412,0
+AEG.US,D,20251230,000000,7.77,7.78,7.75,7.77,2515673,0
+AEG.US,D,20251231,000000,7.745,7.755,7.7,7.71,1314037,0
+AEG.US,D,20260102,000000,7.785,7.785,7.72,7.76,6859124,0
+AEG.US,D,20260105,000000,7.76,7.93,7.75,7.91,3046453,0
+AEG.US,D,20260106,000000,7.99,8.02,7.885,7.89,5456757,0
+AEG.US,D,20260107,000000,7.675,7.7,7.56,7.56,3781799,0
+AEG.US,D,20260108,000000,7.78,7.83,7.77,7.8,5693670,0
+AEG.US,D,20260109,000000,7.615,7.66,7.5901,7.63,4105751,0
+AEG.US,D,20260112,000000,7.69,7.75,7.68,7.75,1742514,0
+AEG.US,D,20260113,000000,7.77,7.78,7.65,7.67,2539922,0
+AEG.US,D,20260114,000000,7.69,7.79,7.685,7.78,2612712,0
+AEG.US,D,20260115,000000,7.73,7.7799,7.7,7.7,2789900,0
+AEG.US,D,20260116,000000,7.6885,7.69,7.63,7.65,3055499,0
+AEG.US,D,20260120,000000,7.435,7.5572,7.435,7.47,5914597,0
+AEG.US,D,20260121,000000,7.48,7.58,7.47,7.52,6625675,0
+AEG.US,D,20260122,000000,7.705,7.7254,7.67,7.7,4038616,0
+AEG.US,D,20260123,000000,7.625,7.71,7.6,7.71,3942592,0
+AEG.US,D,20260126,000000,7.72,7.8,7.71,7.78,3349176,0
+AEG.US,D,20260127,000000,7.85,7.87,7.55,7.72,6757694,0
+AEG.US,D,20260128,000000,7.77,7.845,7.73,7.77,5751342,0
+AEG.US,D,20260129,000000,7.885,7.905,7.75,7.81,5872286,0
+AEG.US,D,20260130,000000,7.79,7.815,7.7033,7.79,5818267,0
+AEG.US,D,20260202,000000,7.7902,7.875,7.79,7.85,3469047,0
+AEG.US,D,20260203,000000,7.875,7.95,7.82,7.85,5818887,0
+AEG.US,D,20260204,000000,7.91,7.936,7.79,7.81,8347141,0
+AEG.US,D,20260205,000000,7.8,7.83,7.65,7.67,6479924,0
+AEG.US,D,20260206,000000,7.75,7.9,7.74,7.88,5069082,0
+AEG.US,D,20260209,000000,7.87,7.9499,7.8485,7.92,4904841,0
+AEG.US,D,20260210,000000,7.89,7.905,7.755,7.81,3475397,0
+AEG.US,D,20260211,000000,7.86,7.92,7.72,7.83,8821521,0
+AEG.US,D,20260212,000000,7.83,7.84,7.505,7.59,6509428,0
+AEG.US,D,20260213,000000,7.58,7.6,7.49,7.58,12734153,0
+AEG.US,D,20260217,000000,7.745,7.79,7.72,7.75,8639114,0
+AEG.US,D,20260218,000000,7.77,7.8186,7.75,7.8,6081869,0
diff --git a/daily/us/nyse stocks/1/agm.us.txt b/daily/us/nyse stocks/1/agm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88d597a18517811b70880322fbb4db7a741829b2
--- /dev/null
+++ b/daily/us/nyse stocks/1/agm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM.US,D,20050225,000000,14.4024,14.4383,14.2778,14.307,55171.112823249,0
+AGM.US,D,20050228,000000,14.2019,14.2106,13.9986,14.1533,53269.653031099,0
+AGM.US,D,20050301,000000,14.1533,14.6826,14.1533,14.6826,116471.09307384,0
+AGM.US,D,20050302,000000,14.7195,14.7565,14.6553,14.6641,134182.42017564,0
+AGM.US,D,20050303,000000,14.6641,14.7565,14.564,14.6456,115790.67881308,0
+AGM.US,D,20050304,000000,14.5425,14.7108,14.5055,14.5999,48904.518037986,0
+AGM.US,D,20050307,000000,14.5999,14.6553,14.4909,14.5201,36647.8109994,0
+AGM.US,D,20050308,000000,14.5269,14.74,14.3897,14.6291,68113.373203113,0
+AGM.US,D,20050309,000000,14.6096,14.6641,14.5561,14.564,41958.536808069,0
+AGM.US,D,20050310,000000,14.5999,14.6641,14.3664,14.382,37870.912162998,0
+AGM.US,D,20050311,000000,14.3138,14.3138,14.0414,14.0725,30786.175759059,0
+AGM.US,D,20050314,000000,13.9986,14.3012,13.9422,14.2185,61981.422327457,0
+AGM.US,D,20050315,000000,14.2778,14.2778,14.1679,14.2321,38959.369416992,0
+AGM.US,D,20050316,000000,14.2321,14.2944,14.0336,14.133,81871.719569446,0
+AGM.US,D,20050317,000000,14.133,14.133,13.7038,13.7038,44411.933847994,0
+AGM.US,D,20050318,000000,13.7126,13.7126,13.2863,13.4781,107617.48515515,0
+AGM.US,D,20050321,000000,13.4849,13.6172,13.4849,13.5812,31061.630474895,0
+AGM.US,D,20050322,000000,13.6172,13.6746,13.0004,13.0227,66614.817323678,0
+AGM.US,D,20050323,000000,12.977,13.0676,12.8117,12.8768,75612.31949691,0
+AGM.US,D,20050324,000000,12.8292,12.8768,12.5947,12.6034,49861.414830684,0
+AGM.US,D,20050328,000000,12.6998,12.8446,12.4049,12.5295,101760.98899534,0
+AGM.US,D,20050329,000000,12.584,12.6472,12.3174,12.332,45092.348108752,0
+AGM.US,D,20050330,000000,12.3397,13.0909,12.3397,13.0588,97816.2307887,0
+AGM.US,D,20050331,000000,13.0909,13.1385,12.8369,12.8369,61030.692431382,0
+AGM.US,D,20050401,000000,12.8836,13.2514,12.8446,12.9857,84049.661893536,0
+AGM.US,D,20050404,000000,13.0227,13.1045,12.6998,12.7786,67568.630668065,0
+AGM.US,D,20050405,000000,12.7883,13.2709,12.7883,13.2222,32690.718999521,0
+AGM.US,D,20050406,000000,13.2222,13.3808,13.2144,13.2144,24521.636606003,0
+AGM.US,D,20050407,000000,13.2514,13.7282,13.2514,13.6046,40318.1423063,0
+AGM.US,D,20050408,000000,13.5433,13.7642,13.52,13.6746,31468.645652025,0
+AGM.US,D,20050411,000000,13.7126,14.02,13.587,13.8012,45502.446734195,0
+AGM.US,D,20050412,000000,13.8012,14.0862,13.6601,14.0045,73563.882001909,0
+AGM.US,D,20050413,000000,13.9675,14.1377,13.8731,14.0784,55991.310074134,0
+AGM.US,D,20050414,000000,14.1008,14.1679,13.9013,14.125,87595.62745187,0
+AGM.US,D,20050415,000000,14.0862,14.133,13.4723,13.4723,43048.021878165,0
+AGM.US,D,20050418,000000,13.4354,13.5053,13.2514,13.3672,65661.003979293,0
+AGM.US,D,20050419,000000,13.4354,13.5267,13.3234,13.3595,54080.599937049,0
+AGM.US,D,20050420,000000,13.3234,13.3234,13.0588,13.1045,65390.688343976,0
+AGM.US,D,20050421,000000,13.1385,13.2057,12.6628,12.9215,128869.63873476,0
+AGM.US,D,20050422,000000,12.907,13.0004,12.6249,12.6998,32425.542444723,0
+AGM.US,D,20050425,000000,12.7368,12.907,12.7368,12.8292,25883.492943625,0
+AGM.US,D,20050426,000000,12.8292,12.8292,12.4886,12.4974,33921.014875847,0
+AGM.US,D,20050427,000000,12.4633,12.7085,12.4195,12.4487,77650.478830874,0
+AGM.US,D,20050428,000000,12.3787,12.6774,12.3787,12.4487,98359.945507643,0
+AGM.US,D,20050429,000000,12.5138,12.7707,12.3096,12.7415,176551.05560914,0
+AGM.US,D,20050502,000000,12.6998,12.9215,12.6706,12.8242,56263.681341658,0
+AGM.US,D,20050503,000000,12.8057,12.9215,12.5947,12.7883,86091.932491915,0
+AGM.US,D,20050504,000000,12.7883,12.8603,12.6559,12.6628,63210.690387679,0
+AGM.US,D,20050505,000000,12.728,12.762,12.2951,12.4049,74518.723162398,0
+AGM.US,D,20050506,000000,12.4409,12.4409,12.1267,12.1267,48359.775502938,0
+AGM.US,D,20050509,000000,12.2239,12.2239,11.9593,12.0401,76697.693302592,0
+AGM.US,D,20050510,000000,12.0323,12.0323,11.6237,11.6237,62524.109230297,0
+AGM.US,D,20050511,000000,11.6304,11.6646,11.4233,11.539,54080.599937049,0
+AGM.US,D,20050512,000000,11.5974,11.6451,11.399,11.505,124919.74144761,0
+AGM.US,D,20050513,000000,11.5721,11.9213,11.5109,11.7463,161297.2368117,0
+AGM.US,D,20050516,000000,11.8571,11.9788,11.8105,11.8815,45910.489727429,0
+AGM.US,D,20050517,000000,11.8815,12.4974,11.8776,12.3476,37870.912162998,0
+AGM.US,D,20050518,000000,12.4001,12.9857,12.4001,12.8446,102305.73153038,0
+AGM.US,D,20050519,000000,12.9215,13.2573,12.9215,13.1454,43868.219129049,0
+AGM.US,D,20050520,000000,13.0821,13.2923,13.0276,13.231,41958.536808069,0
+AGM.US,D,20050523,000000,13.2573,13.299,13.1833,13.2222,25749.876850122,0
+AGM.US,D,20050524,000000,13.2222,13.7223,13.1765,13.5053,61166.364157092,0
+AGM.US,D,20050525,000000,13.4781,13.6046,13.4354,13.5335,81192.333124792,0
+AGM.US,D,20050526,000000,13.4187,13.5812,13.3595,13.5053,45775.845817823,0
+AGM.US,D,20050527,000000,13.4354,13.7038,13.3944,13.6172,35010.499945943,0
+AGM.US,D,20050531,000000,13.6241,13.6814,13.4849,13.5666,54490.69856249,0
+AGM.US,D,20050601,000000,13.5433,13.7573,13.5053,13.7282,45910.489727429,0
+AGM.US,D,20050602,000000,13.7282,14.0045,13.7282,14.0045,33921.014875847,0
+AGM.US,D,20050603,000000,13.984,14.2419,13.984,14.2106,117017.8912411,0
+AGM.US,D,20050606,000000,14.2106,14.4909,14.1679,14.4705,96453.346634975,0
+AGM.US,D,20050607,000000,14.4229,14.6553,14.4072,14.4452,56941.012154105,0
+AGM.US,D,20050608,000000,14.4628,14.6728,14.4628,14.4705,127371.08285533,0
+AGM.US,D,20050609,000000,14.4229,14.6728,14.3897,14.6456,24656.280515611,0
+AGM.US,D,20050610,000000,14.5707,14.6728,14.4072,14.4628,30786.175759059,0
+AGM.US,D,20050613,000000,14.3498,14.6242,14.3498,14.5055,80100.792422488,0
+AGM.US,D,20050614,000000,14.4452,14.8071,14.4452,14.6826,302971.40856841,0
+AGM.US,D,20050615,000000,14.6826,14.7701,14.6096,14.7322,52447.400148008,0
+AGM.US,D,20050616,000000,14.8198,15.1584,14.7916,15.1282,68113.373203113,0
+AGM.US,D,20050617,000000,15.1282,15.3626,15.1282,15.2537,68659.143554266,0
+AGM.US,D,20050620,000000,15.3053,15.3053,15.0474,15.0474,42228.852443385,0
+AGM.US,D,20050621,000000,15.0563,15.2917,15.0474,15.2401,35010.499945943,0
+AGM.US,D,20050622,000000,15.2537,15.3772,15.2177,15.3705,25610.093859997,0
+AGM.US,D,20050623,000000,15.3705,15.8102,15.3705,15.5622,59805.535635575,0
+AGM.US,D,20050624,000000,15.5485,15.5485,15.2673,15.4873,207063.83228458,0
+AGM.US,D,20050627,000000,15.4873,15.531,15.4143,15.4318,68518.332748036,0
+AGM.US,D,20050628,000000,15.4873,15.7635,15.4823,15.747,41275.039098998,0
+AGM.US,D,20050629,000000,15.7839,16.1634,15.747,16.1284,47954.815958015,0
+AGM.US,D,20050630,000000,16.1497,16.4416,16.1497,16.1858,44136.479132158,0
+AGM.US,D,20050701,000000,16.2296,16.5876,16.2296,16.5876,47954.815958015,0
+AGM.US,D,20050705,000000,16.5876,17.1023,16.5818,17.1023,117426.96205044,0
+AGM.US,D,20050706,000000,17.1821,17.3377,16.9787,16.9787,43187.804868291,0
+AGM.US,D,20050707,000000,16.8824,17.4555,16.8824,17.4351,39230.712868412,0
+AGM.US,D,20050708,000000,17.3611,17.617,17.1422,17.5274,73156.866824778,0
+AGM.US,D,20050711,000000,17.5586,18.0509,17.5586,18.0071,60892.965073464,0
+AGM.US,D,20050712,000000,17.9478,18.0071,17.833,17.8962,25610.093859997,0
+AGM.US,D,20050713,000000,17.7979,18.0373,17.7629,17.9926,24796.063505736,0
+AGM.US,D,20050714,000000,18.0635,18.228,17.8884,18.0071,38686.998149467,0
+AGM.US,D,20050715,000000,17.8622,18.2133,17.7629,18.0712,55307.812365064,0
+AGM.US,D,20050718,000000,17.9478,18.3428,17.9478,18.3428,40455.869664218,0
+AGM.US,D,20050719,000000,18.3525,18.4372,18.1384,18.3525,41821.837266254,0
+AGM.US,D,20050720,000000,18.3272,18.4547,18.2805,18.4547,25749.876850122,0
+AGM.US,D,20050721,000000,18.3525,18.3681,18.0217,18.0217,21118.537486108,0
+AGM.US,D,20050722,000000,18.0217,18.6113,18.0217,18.6113,30925.958749186,0
+AGM.US,D,20050725,000000,18.6113,18.9188,18.6113,18.7203,33106.984521587,0
+AGM.US,D,20050726,000000,18.659,18.8166,18.5209,18.6113,45364.719376277,0
+AGM.US,D,20050727,000000,18.6463,18.6667,18.3943,18.5413,26020.192485438,0
+AGM.US,D,20050728,000000,18.5413,18.694,18.4692,18.694,44272.150857868,0
+AGM.US,D,20050729,000000,18.694,18.8487,18.5334,18.6862,27379.993190852,0
+AGM.US,D,20050801,000000,18.7203,18.7563,18.3895,18.4692,73563.882001909,0
+AGM.US,D,20050802,000000,18.478,18.7981,18.4157,18.5627,99311.703219823,0
+AGM.US,D,20050803,000000,18.5627,18.7476,18.4236,18.6113,67432.958942355,0
+AGM.US,D,20050804,000000,18.5695,19.0112,18.1823,18.189,49314.616663428,0
+AGM.US,D,20050805,000000,18.2416,18.2416,17.868,17.8962,54353.999020677,0
+AGM.US,D,20050808,000000,17.941,18.2056,17.9117,18.0578,33921.014875847,0
+AGM.US,D,20050809,000000,17.9926,18.1307,17.9254,18.1015,23431.123719804,0
+AGM.US,D,20050810,000000,18.5334,18.9042,18.2056,18.2999,80922.017489475,0
+AGM.US,D,20050811,000000,18.2416,18.8555,18.2416,18.841,22071.32301439,0
+AGM.US,D,20050812,000000,18.7904,18.7904,18.4634,18.478,28067.602164337,0
+AGM.US,D,20050815,000000,17.9478,18.0149,17.5906,18.0149,99584.074487347,0
+AGM.US,D,20050816,000000,17.905,17.905,17.2054,17.5274,68113.373203113,0
+AGM.US,D,20050817,000000,17.47,17.8398,17.4351,17.6997,37325.141811847,0
+AGM.US,D,20050818,000000,17.6228,18.0509,17.5362,17.9117,148763.01942507,0
+AGM.US,D,20050819,000000,17.9167,17.941,17.617,17.617,97944.707801682,0
+AGM.US,D,20050822,000000,17.6539,18.0712,17.617,18.0295,61711.10669214,0
+AGM.US,D,20050823,000000,17.9838,18.0217,17.8057,17.833,23431.123719804,0
+AGM.US,D,20050824,000000,17.7979,17.9167,17.6539,17.6997,26429.263294777,0
+AGM.US,D,20050825,000000,17.6909,17.6997,17.3289,17.5673,81739.131292049,0
+AGM.US,D,20050826,000000,17.4555,17.543,17.0643,17.259,75198.109607053,0
+AGM.US,D,20050829,000000,17.1898,17.5217,17.1626,17.4428,37325.141811847,0
+AGM.US,D,20050830,000000,17.3834,17.4058,16.8824,17.038,79555.022071335,0
+AGM.US,D,20050831,000000,16.9651,17.3144,16.8473,17.1509,71518.527955217,0
+AGM.US,D,20050901,000000,17.1509,17.508,16.9944,17.1422,132962.40246035,0
+AGM.US,D,20050902,000000,17.0818,17.1023,16.7462,16.8406,63347.389929493,0
+AGM.US,D,20050906,000000,16.9476,17.1976,16.9476,17.111,72743.684751024,0
+AGM.US,D,20050907,000000,17.1509,17.29,17.0225,17.1898,63073.990845865,0
+AGM.US,D,20050908,000000,17.1568,17.3067,17.1568,17.3067,78328.837459425,0
+AGM.US,D,20050909,000000,17.3067,17.9478,17.3007,17.8962,63210.690387679,0
+AGM.US,D,20050912,000000,17.8398,18.1744,17.7979,18.0295,48632.146770462,0
+AGM.US,D,20050913,000000,17.8816,18.6463,17.7979,18.5209,113614.7921212,0
+AGM.US,D,20050914,000000,18.6113,19.0413,18.5334,18.9314,90178.529320881,0
+AGM.US,D,20050915,000000,18.9314,19.4159,18.8555,19.2165,129009.42172489,0
+AGM.US,D,20050916,000000,19.234,19.6679,19.161,19.5639,142085.29819826,0
+AGM.US,D,20050919,000000,19.5639,19.5783,19.3021,19.3021,80372.135873908,0
+AGM.US,D,20050920,000000,19.342,19.591,19.2165,19.234,70430.070701225,0
+AGM.US,D,20050921,000000,19.1678,19.1736,18.5209,18.6035,53128.84222487,0
+AGM.US,D,20050922,000000,18.5286,18.694,18.1978,18.4926,42090.097269364,0
+AGM.US,D,20050923,000000,18.3895,18.5491,18.1015,18.4926,25474.422134287,0
+AGM.US,D,20050926,000000,18.4236,18.6726,18.336,18.5334,29832.362414674,0
+AGM.US,D,20050927,000000,18.4634,18.5013,18.2552,18.3613,27659.559171103,0
+AGM.US,D,20050928,000000,18.4293,18.5209,18.0431,18.0509,32690.718999521,0
+AGM.US,D,20050929,000000,17.9838,17.9838,17.7629,17.9321,44272.150857868,0
+AGM.US,D,20050930,000000,17.941,17.941,17.6675,17.868,27245.349281245,0
+AGM.US,D,20051003,000000,17.9117,18.0578,17.8145,17.9117,91136.453929683,0
+AGM.US,D,20051004,000000,17.8962,18.4236,17.8962,18.1823,99990.061848373,0
+AGM.US,D,20051005,000000,18.1481,18.1823,17.7706,17.7979,104215.41385137,0
+AGM.US,D,20051006,000000,17.7979,17.9838,17.6101,17.722,45775.845817823,0
+AGM.US,D,20051007,000000,17.8398,17.9769,17.3679,17.617,41003.695647579,0
+AGM.US,D,20051010,000000,18.3136,18.3136,17.0468,17.221,109524.08402783,0
+AGM.US,D,20051011,000000,17.2735,17.4914,17.2288,17.2355,34058.742233765,0
+AGM.US,D,20051012,000000,17.2735,17.3611,16.4795,16.8406,57764.292853301,0
+AGM.US,D,20051013,000000,16.8046,16.8046,16.4728,16.7015,38145.339062731,0
+AGM.US,D,20051014,000000,16.8104,16.9349,16.5876,16.9067,72743.684751024,0
+AGM.US,D,20051017,000000,16.9944,17.1568,16.9282,17.1509,30515.860123742,0
+AGM.US,D,20051018,000000,17.1762,17.2355,16.8406,16.9203,107890.88423878,0
+AGM.US,D,20051019,000000,16.9116,17.722,16.8406,17.722,29698.746321171,0
+AGM.US,D,20051020,000000,17.7911,18.0071,17.6305,17.7153,24930.707415342,0
+AGM.US,D,20051021,000000,17.6675,18.0578,17.6675,17.7483,43048.021878165,0
+AGM.US,D,20051024,000000,17.8232,18.3826,17.8145,18.3826,35278.759949052,0
+AGM.US,D,20051025,000000,18.4547,18.5013,18.1384,18.3826,53128.84222487,0
+AGM.US,D,20051026,000000,18.2416,18.4236,17.9838,17.9838,22202.883475685,0
+AGM.US,D,20051027,000000,17.9624,17.9838,17.5673,17.7483,32285.759454598,0
+AGM.US,D,20051028,000000,17.8232,18.3525,17.7629,18.2805,35556.270297095,0
+AGM.US,D,20051031,000000,18.3525,19.161,18.3525,19.0871,81055.633582978,0
+AGM.US,D,20051101,000000,19.0871,19.271,18.9596,19.0112,65796.675705002,0
+AGM.US,D,20051102,000000,19.0871,19.6582,19.0871,19.4023,54768.208910534,0
+AGM.US,D,20051103,000000,19.4159,19.4519,19.2505,19.2505,109116.04103459,0
+AGM.US,D,20051104,000000,19.1795,19.234,18.8555,19.018,82553.161646309,0
+AGM.US,D,20051107,000000,18.8555,19.7088,18.8555,19.5783,65796.675705002,0
+AGM.US,D,20051108,000000,19.5783,20.2672,19.5783,20.1583,56540.163873597,0
+AGM.US,D,20051109,000000,20.1661,20.5309,19.9364,20.0766,56399.353067368,0
+AGM.US,D,20051110,000000,20.0766,20.1485,19.5044,19.5988,169058.27621198,0
+AGM.US,D,20051111,000000,19.5988,19.7088,19.4743,19.5346,45775.845817823,0
+AGM.US,D,20051114,000000,20.2595,20.2595,20.0337,20.1204,307741.50310644,0
+AGM.US,D,20051115,000000,20.0989,20.0989,19.8265,19.9151,134048.80408214,0
+AGM.US,D,20051116,000000,19.989,20.0036,19.5639,19.8129,70020.999891886,0
+AGM.US,D,20051117,000000,19.8207,20.3285,19.8207,20.3198,115519.33536166,0
+AGM.US,D,20051118,000000,20.5542,20.6554,20.4073,20.5542,92222.855551468,0
+AGM.US,D,20051121,000000,20.5912,20.633,20.5086,20.5542,38686.998149467,0
+AGM.US,D,20051122,000000,20.5542,20.7012,20.4735,20.5163,47682.444690491,0
+AGM.US,D,20051123,000000,20.4443,20.6632,20.4297,20.5309,54219.35511107,0
+AGM.US,D,20051125,000000,20.5378,20.6632,20.4949,20.5542,25749.876850122,0
+AGM.US,D,20051128,000000,20.5086,20.5668,20.4073,20.416,57079.767328126,0
+AGM.US,D,20051129,000000,20.4949,20.64,20.4365,20.5086,48225.131593332,0
+AGM.US,D,20051130,000000,20.5086,20.6827,20.3752,20.4579,43868.219129049,0
+AGM.US,D,20051201,000000,20.5309,20.7099,20.4803,20.7099,113204.69349577,0
+AGM.US,D,20051202,000000,20.6263,20.7333,20.5668,20.7012,19613.814710051,0
+AGM.US,D,20051205,000000,20.5912,20.7401,20.5542,20.6554,43463.259584126,0
+AGM.US,D,20051206,000000,20.8491,21.141,20.633,21.1253,47543.689516469,0
+AGM.US,D,20051207,000000,21.1993,21.7286,21.1993,21.7286,77379.135379454,0
+AGM.US,D,20051208,000000,21.7646,21.9202,21.5827,21.7704,33374.216708591,0
+AGM.US,D,20051209,000000,21.7704,21.9475,21.6177,21.9202,18664.11263008,0
+AGM.US,D,20051212,000000,21.9553,22.2247,21.8716,22.0944,64025.748558044,0
+AGM.US,D,20051213,000000,21.9844,22.3143,21.8094,22.3143,31192.163120086,0
+AGM.US,D,20051214,000000,22.3143,22.5731,22.2111,22.5662,35278.759949052,0
+AGM.US,D,20051215,000000,22.4903,23.2921,22.4038,23.119,120423.04599321,0
+AGM.US,D,20051216,000000,23.4089,23.547,23.2755,23.4235,122328.61704977,0
+AGM.US,D,20051219,000000,23.1627,23.1627,22.6831,23.0294,82010.474743468,0
+AGM.US,D,20051220,000000,23.0985,23.0985,22.6451,22.7346,80372.135873908,0
+AGM.US,D,20051221,000000,22.7415,23.119,22.6831,23.0139,26288.452488548,0
+AGM.US,D,20051222,000000,23.0206,23.8331,23.0206,23.6433,61711.10669214,0
+AGM.US,D,20051223,000000,23.5704,23.6745,23.3447,23.586,22747.626010734,0
+AGM.US,D,20051227,000000,23.6579,23.6579,22.938,23.119,37732.156988978,0
+AGM.US,D,20051228,000000,23.119,23.1958,22.9545,23.0352,20021.857703285,0
+AGM.US,D,20051229,000000,23.0431,23.1627,22.8581,23.1053,43318.337513482,0
+AGM.US,D,20051230,000000,23.0294,23.0294,21.8716,21.9699,378850.96025232,0
+AGM.US,D,20060103,000000,21.9699,22.3502,21.7286,22.2394,109253.7683925,0
+AGM.US,D,20060104,000000,22.2394,22.2394,22.0224,22.0789,89914.380582188,0
+AGM.US,D,20060105,000000,22.0292,22.0292,21.6556,21.8327,46314.421456248,0
+AGM.US,D,20060106,000000,21.8327,21.8589,21.4727,21.7131,37732.156988978,0
+AGM.US,D,20060109,000000,21.7432,22.1635,21.7432,22.1558,24112.565796666,0
+AGM.US,D,20060110,000000,22.0944,22.2394,21.9475,22.1635,27519.776180978,0
+AGM.US,D,20060111,000000,22.1635,22.1635,21.6332,22.0292,39917.294025794,0
+AGM.US,D,20060112,000000,22.0292,22.1324,21.5496,21.7646,20570.711502748,0
+AGM.US,D,20060113,000000,21.7646,22.0467,21.7646,21.7947,45775.845817823,0
+AGM.US,D,20060117,000000,21.6897,21.8025,20.7401,20.9736,65796.675705002,0
+AGM.US,D,20060118,000000,20.8977,21.141,20.8977,21.141,28194.023545113,0
+AGM.US,D,20060119,000000,21.1779,21.4727,21.1477,21.3141,29424.319421439,0
+AGM.US,D,20060120,000000,21.3773,21.3773,21.0048,21.0048,32425.542444723,0
+AGM.US,D,20060123,000000,21.0212,21.031,20.8092,20.8491,70977.896684585,0
+AGM.US,D,20060124,000000,20.8831,21.1925,20.8831,21.031,33651.727056635,0
+AGM.US,D,20060125,000000,20.9852,21.103,20.7401,20.8831,16759.569389617,0
+AGM.US,D,20060126,000000,20.9522,21.103,20.7819,20.8491,42771.539346225,0
+AGM.US,D,20060127,000000,20.922,21.2149,20.922,21.0554,37602.652159891,0
+AGM.US,D,20060130,000000,21.0212,21.0212,20.8023,20.922,56941.012154105,0
+AGM.US,D,20060131,000000,20.8491,21.141,20.7158,20.8315,106803.45480089,0
+AGM.US,D,20060201,000000,20.7401,21.5018,20.7012,21.4348,33651.727056635,0
+AGM.US,D,20060202,000000,21.5428,21.5428,20.9064,20.9356,71111.512778087,0
+AGM.US,D,20060203,000000,20.9356,21.3014,20.7955,20.8909,66751.516865494,0
+AGM.US,D,20060206,000000,20.8315,20.8831,20.3491,20.4949,42912.350152455,0
+AGM.US,D,20060207,000000,20.4579,20.4882,20.0766,20.2089,92773.764983139,0
+AGM.US,D,20060208,000000,20.3198,20.3685,20.1087,20.2595,65796.675705002,0
+AGM.US,D,20060209,000000,20.2984,20.8092,20.2984,20.7012,31468.645652025,0
+AGM.US,D,20060210,000000,20.6263,20.745,20.5475,20.6701,22885.353368652,0
+AGM.US,D,20060213,000000,20.6701,20.8413,20.5163,20.7751,52172.973248276,0
+AGM.US,D,20060214,000000,20.8491,21.3852,20.6477,21.3852,41548.438182627,0
+AGM.US,D,20060215,000000,21.3988,21.6177,21.3473,21.6177,29561.018963253,0
+AGM.US,D,20060216,000000,21.6897,22.7415,21.6771,22.7288,99311.703219823,0
+AGM.US,D,20060217,000000,23.119,23.119,22.6314,22.8008,67977.701477403,0
+AGM.US,D,20060221,000000,22.8446,22.8446,21.9475,22.1635,35010.499945943,0
+AGM.US,D,20060222,000000,22.1635,22.4271,22.1635,22.3143,41003.695647579,0
+AGM.US,D,20060223,000000,22.3502,22.4632,22.1703,22.2044,79968.204145089,0
+AGM.US,D,20060224,000000,22.2044,22.22,22.0467,22.1558,129551.08081162,0
+AGM.US,D,20060227,000000,22.1558,22.4271,22.1558,22.2978,123016.22602326,0
+AGM.US,D,20060228,000000,22.2394,22.2394,21.7286,21.9202,36512.13927369,0
+AGM.US,D,20060301,000000,21.8794,21.9943,21.6974,21.7646,36235.65674175,0
+AGM.US,D,20060302,000000,21.8415,21.9125,21.1779,21.5496,37732.156988978,0
+AGM.US,D,20060303,000000,21.5165,21.5165,21.1556,21.2227,46998.946981421,0
+AGM.US,D,20060306,000000,21.2071,21.2751,21.0485,21.1098,38009.667337021,0
+AGM.US,D,20060307,000000,21.0835,21.0835,20.6632,20.8023,27519.776180978,0
+AGM.US,D,20060308,000000,20.7751,20.8558,20.416,20.6204,37325.141811847,0
+AGM.US,D,20060309,000000,20.64,20.7751,20.2313,20.2595,34327.002236873,0
+AGM.US,D,20060310,000000,20.2595,20.6632,20.2167,20.6632,65523.276621375,0
+AGM.US,D,20060313,000000,20.1865,20.6924,20.1865,20.6749,65390.688343976,0
+AGM.US,D,20060314,000000,20.7236,20.7751,20.4882,20.7751,39100.180223221,0
+AGM.US,D,20060315,000000,20.8092,21.0708,20.7401,20.8491,35420.598571385,0
+AGM.US,D,20060316,000000,20.8491,21.0125,20.5163,20.9522,40592.569206032,0
+AGM.US,D,20060317,000000,20.7693,21.0708,20.4073,20.8764,126147.98169173,0
+AGM.US,D,20060320,000000,20.7751,20.9064,20.6632,20.7868,59665.75264545,0
+AGM.US,D,20060321,000000,20.424,20.7751,20.312,20.3607,54622.259023786,0
+AGM.US,D,20060322,000000,20.4073,20.601,20.3491,20.5086,41139.367373288,0
+AGM.US,D,20060323,000000,20.1865,20.6097,20.1865,20.5016,43187.804868291,0
+AGM.US,D,20060324,000000,20.5542,20.5912,20.2595,20.5016,46041.022372619,0
+AGM.US,D,20060327,000000,20.1865,20.6263,20.1865,20.5542,54622.259023786,0
+AGM.US,D,20060328,000000,20.5542,20.6924,20.424,20.5475,43868.219129049,0
+AGM.US,D,20060329,000000,20.5542,21.2149,20.4803,21.1477,52312.756238401,0
+AGM.US,D,20060330,000000,21.1925,21.3083,21.141,21.2071,32690.718999521,0
+AGM.US,D,20060331,000000,21.2898,21.6265,21.2149,21.5963,31877.716461364,0
+AGM.US,D,20060403,000000,21.5428,21.6897,21.2149,21.2149,58718.106197686,0
+AGM.US,D,20060404,000000,21.1779,21.5097,20.9064,21.1477,259654.09887103,0
+AGM.US,D,20060405,000000,21.1477,21.3473,21.103,21.141,82696.028084745,0
+AGM.US,D,20060406,000000,21.141,21.1779,20.959,21.0835,50814.200358968,0
+AGM.US,D,20060407,000000,21.1166,21.2295,20.4882,20.6263,105714.9975469,0
+AGM.US,D,20060410,000000,20.6263,20.8237,20.5542,20.6477,48768.846312276,0
+AGM.US,D,20060411,000000,20.5748,20.7333,20.2313,20.3285,64299.147641672,0
+AGM.US,D,20060412,000000,20.2984,20.3607,20.0395,20.2809,40592.569206032,0
+AGM.US,D,20060413,000000,20.2089,20.4579,20.1281,20.2732,62524.109230297,0
+AGM.US,D,20060417,000000,20.2234,20.3996,19.8207,19.8936,41685.137724441,0
+AGM.US,D,20060418,000000,19.9646,21.2149,19.9091,21.2149,47954.815958015,0
+AGM.US,D,20060419,000000,21.2149,21.5895,21.1166,21.355,46183.888811056,0
+AGM.US,D,20060420,000000,21.2898,21.2898,20.8831,21.1332,24930.707415342,0
+AGM.US,D,20060421,000000,21.3618,21.3618,21.0708,21.2751,46586.792723771,0
+AGM.US,D,20060424,000000,21.2149,21.2149,20.4073,20.5475,57079.767328126,0
+AGM.US,D,20060425,000000,20.5241,20.5542,20.0766,20.4803,51902.657612959,0
+AGM.US,D,20060426,000000,20.4365,20.7158,20.1865,20.6097,29973.173220903,0
+AGM.US,D,20060427,000000,20.5309,21.3229,20.2595,20.9998,41412.766456916,0
+AGM.US,D,20060428,000000,20.9299,21.4727,20.7012,21.1166,43318.337513482,0
+AGM.US,D,20060501,000000,21.1925,21.1925,20.2595,20.3354,59665.75264545,0
+AGM.US,D,20060502,000000,20.3685,21.103,20.0542,21.0914,47682.444690491,0
+AGM.US,D,20060503,000000,21.0125,21.6498,20.9921,21.3988,48632.146770462,0
+AGM.US,D,20060504,000000,21.4192,21.4192,20.9356,21.0212,29424.319421439,0
+AGM.US,D,20060505,000000,21.103,21.8881,21.103,21.7646,40592.569206032,0
+AGM.US,D,20060508,000000,21.6897,21.7364,21.2362,21.6177,56941.012154105,0
+AGM.US,D,20060509,000000,21.6177,21.6177,20.9921,21.3296,114702.22155909,0
+AGM.US,D,20060510,000000,21.2898,21.5272,21.1332,21.4951,63483.061655204,0
+AGM.US,D,20060511,000000,21.4727,21.4727,20.4949,20.745,63891.104648438,0
+AGM.US,D,20060512,000000,20.7012,20.9143,20.3285,20.3354,88955.428157282,0
+AGM.US,D,20060515,000000,20.2595,20.4803,19.9715,20.3918,81602.431750233,0
+AGM.US,D,20060516,000000,20.3354,20.4735,19.9646,20.2896,52722.854863844,0
+AGM.US,D,20060517,000000,20.1865,20.1933,19.6339,19.9451,102440.37543999,0
+AGM.US,D,20060518,000000,19.954,19.9957,19.4519,19.4587,40592.569206032,0
+AGM.US,D,20060519,000000,19.4587,19.4587,18.9742,19.3673,104624.48466069,0
+AGM.US,D,20060522,000000,19.3673,19.5853,19.3167,19.3673,95629.038119676,0
+AGM.US,D,20060523,000000,19.4684,19.6426,19.3673,19.375,59394.40919403,0
+AGM.US,D,20060524,000000,19.2262,19.4684,18.8068,19.0939,105714.9975469,0
+AGM.US,D,20060525,000000,19.1999,19.4432,19.0724,19.3342,41139.367373288,0
+AGM.US,D,20060526,000000,19.4519,19.5639,19.1221,19.2418,24112.565796666,0
+AGM.US,D,20060530,000000,19.1678,19.1678,18.336,18.3895,79011.307352391,0
+AGM.US,D,20060531,000000,18.3136,18.5695,18.0712,18.3895,147667.36745834,0
+AGM.US,D,20060601,000000,18.3895,19.4159,18.3895,19.3516,78742.019533179,0
+AGM.US,D,20060602,000000,19.3586,19.4159,19.161,19.3586,54219.35511107,0
+AGM.US,D,20060605,000000,19.271,19.4957,19.2418,19.342,78328.837459425,0
+AGM.US,D,20060606,000000,19.342,19.375,18.5627,19.0054,91272.125655392,0
+AGM.US,D,20060607,000000,19.0112,19.5988,18.8974,19.271,72336.669573894,0
+AGM.US,D,20060608,000000,19.161,19.7438,18.8068,19.7291,80240.575412614,0
+AGM.US,D,20060609,000000,19.5268,19.7856,19.4248,19.5988,73702.637175929,0
+AGM.US,D,20060612,000000,19.5988,19.5988,18.7426,18.8633,118653.14666235,0
+AGM.US,D,20060613,000000,18.7563,20.3685,18.7563,18.9109,87457.900093952,0
+AGM.US,D,20060614,000000,18.9042,19.0871,18.8225,18.9898,52585.127505926,0
+AGM.US,D,20060615,000000,18.9898,19.7088,18.9898,19.6192,76151.92295144,0
+AGM.US,D,20060616,000000,19.6192,19.6192,19.1017,19.1883,216325.48319651,0
+AGM.US,D,20060619,000000,19.1883,19.3799,19.0871,19.161,61845.750601746,0
+AGM.US,D,20060620,000000,19.0871,19.3342,19.0871,19.0939,58442.651481851,0
+AGM.US,D,20060621,000000,19.0871,19.6145,19.0871,19.487,58986.366200795,0
+AGM.US,D,20060622,000000,19.4159,19.5783,19.2777,19.4743,65390.688343976,0
+AGM.US,D,20060623,000000,19.4159,19.7371,19.2972,19.3516,56263.681341658,0
+AGM.US,D,20060626,000000,19.4519,19.8129,19.4519,19.8129,67568.630668065,0
+AGM.US,D,20060627,000000,19.8129,19.8207,19.6192,19.7291,70977.896684585,0
+AGM.US,D,20060628,000000,19.807,19.8129,19.5044,19.591,87049.857100717,0
+AGM.US,D,20060629,000000,19.6747,20.3538,19.6145,20.3538,105846.55800819,0
+AGM.US,D,20060630,000000,20.3685,20.4297,19.7291,20.3354,171237.24635217,0
+AGM.US,D,20060703,000000,20.2672,20.416,19.9091,19.954,38420.793778567,0
+AGM.US,D,20060705,000000,19.7856,19.8576,19.342,19.487,78061.60527242,0
+AGM.US,D,20060706,000000,19.5639,19.8576,19.5639,19.701,78870.496546161,0
+AGM.US,D,20060707,000000,19.6339,20.1135,19.6339,19.9646,86369.442839958,0
+AGM.US,D,20060710,000000,19.9588,20.1135,19.8265,19.9228,56807.396060602,0
+AGM.US,D,20060711,000000,19.8479,20.1865,19.6339,19.9813,149848.39323074,0
+AGM.US,D,20060712,000000,19.9091,19.9646,19.7691,19.7691,72066.353938578,0
+AGM.US,D,20060713,000000,19.7691,19.7691,19.271,19.3342,82281.818194889,0
+AGM.US,D,20060714,000000,19.267,19.3167,19.0268,19.1075,75059.354433031,0
+AGM.US,D,20060717,000000,19.0355,19.1356,18.7106,18.8487,47273.373881153,0
+AGM.US,D,20060718,000000,18.9256,19.3021,18.7981,19.1523,50814.200358968,0
+AGM.US,D,20060719,000000,19.1931,19.8712,19.1931,19.807,73968.841546831,0
+AGM.US,D,20060720,000000,19.8003,19.8936,19.1678,19.1883,81463.676576213,0
+AGM.US,D,20060721,000000,19.1883,19.1883,18.8633,18.9684,88001.614812895,0
+AGM.US,D,20060724,000000,19.0724,19.6145,19.0724,19.4248,62664.920036527,0
+AGM.US,D,20060725,000000,19.4743,19.8936,19.4743,19.6679,83643.674532509,0
+AGM.US,D,20060726,000000,19.5268,19.6912,19.342,19.5044,69609.873450341,0
+AGM.US,D,20060727,000000,19.5988,19.6679,19.3021,19.375,51081.432545972,0
+AGM.US,D,20060728,000000,19.4587,19.6825,19.4248,19.5268,61437.707608513,0
+AGM.US,D,20060731,000000,19.4159,19.8207,19.4091,19.6961,73702.637175929,0
+AGM.US,D,20060801,000000,19.6679,19.8576,19.4432,19.7185,62664.920036527,0
+AGM.US,D,20060802,000000,19.8003,19.9091,19.4811,19.5191,92092.322906277,0
+AGM.US,D,20060803,000000,19.5122,19.9646,19.5122,19.7924,217011.03653779,0
+AGM.US,D,20060804,000000,19.8936,20.601,19.8936,20.5912,76973.148018428,0
+AGM.US,D,20060807,000000,20.4803,20.5086,20.1865,20.4365,42090.097269364,0
+AGM.US,D,20060808,000000,20.4657,20.8831,19.9813,19.989,55035.441097539,0
+AGM.US,D,20060809,000000,20.0395,20.4443,19.7234,19.7234,49861.414830684,0
+AGM.US,D,20060810,000000,19.6339,20.4882,19.5122,20.4579,45634.007195489,0
+AGM.US,D,20060811,000000,20.3354,20.3354,19.6339,19.9297,23975.866254853,0
+AGM.US,D,20060814,000000,19.9646,20.5086,19.9646,20.2732,25067.406957156,0
+AGM.US,D,20060815,000000,20.424,20.8694,20.2732,20.3198,57218.522502148,0
+AGM.US,D,20060816,000000,20.3607,20.6924,20.3354,20.5542,25749.876850122,0
+AGM.US,D,20060817,000000,20.4443,20.633,20.3752,20.5163,28605.149986659,0
+AGM.US,D,20060818,000000,20.6263,20.6263,20.4735,20.5378,28067.602164337,0
+AGM.US,D,20060821,000000,20.4073,20.5016,20.3491,20.384,20162.668509515,0
+AGM.US,D,20060822,000000,20.3354,20.6155,20.3354,20.5542,63483.061655204,0
+AGM.US,D,20060823,000000,20.5912,20.633,19.6271,19.6747,43187.804868291,0
+AGM.US,D,20060824,000000,19.7088,19.9957,19.6747,19.9091,44411.933847994,0
+AGM.US,D,20060825,000000,19.8849,20.0337,19.8576,19.8936,19888.241609782,0
+AGM.US,D,20060828,000000,19.8207,19.9091,19.5639,19.6961,66207.802146548,0
+AGM.US,D,20060829,000000,19.8207,20.1204,19.7438,20.0766,73018.111650756,0
+AGM.US,D,20060830,000000,20.1485,20.3538,20.0192,20.2595,57350.082963442,0
+AGM.US,D,20060831,000000,20.3685,20.6924,20.3685,20.5912,75198.109607053,0
+AGM.US,D,20060901,000000,20.6924,20.6924,20.4579,20.5309,64299.147641672,0
+AGM.US,D,20060905,000000,20.4803,20.6632,20.3685,20.4365,40734.407828365,0
+AGM.US,D,20060906,000000,20.3607,20.4365,19.8712,20.2984,30239.377591804,0
+AGM.US,D,20060907,000000,20.2595,20.2595,19.4519,19.7185,60486.977712438,0
+AGM.US,D,20060908,000000,19.7438,19.9364,19.6426,19.7691,17023.718128311,0
+AGM.US,D,20060911,000000,19.7371,19.9588,19.5853,19.8712,44821.004657331,0
+AGM.US,D,20060912,000000,19.9297,20.1865,19.8576,20.0609,40455.869664218,0
+AGM.US,D,20060913,000000,20.0036,20.6632,19.8936,20.601,37462.869169764,0
+AGM.US,D,20060914,000000,20.5241,20.5309,20.2507,20.4297,67298.315032749,0
+AGM.US,D,20060915,000000,20.6155,20.6924,20.4521,20.6477,83643.674532509,0
+AGM.US,D,20060918,000000,20.5912,20.7819,20.5475,20.6263,113749.43603081,0
+AGM.US,D,20060919,000000,20.601,20.7595,20.4521,20.6924,65256.04443437,0
+AGM.US,D,20060920,000000,20.7693,20.8092,20.5378,20.6749,43590.708781006,0
+AGM.US,D,20060921,000000,20.7333,20.9143,20.5086,20.5163,26156.892027254,0
+AGM.US,D,20060922,000000,20.4521,20.4949,19.4295,19.6066,61574.407150326,0
+AGM.US,D,20060925,000000,19.5988,20.1865,19.5988,20.0766,63073.990845865,0
+AGM.US,D,20060926,000000,20.0912,20.2234,19.5639,19.7856,79968.204145089,0
+AGM.US,D,20060927,000000,19.7438,19.8936,19.7088,19.8781,31331.946110211,0
+AGM.US,D,20060928,000000,19.9297,20.2,19.6582,20.1135,28739.793896264,0
+AGM.US,D,20060929,000000,20.1135,20.2672,19.4248,19.4295,70430.070701225,0
+AGM.US,D,20061002,000000,19.4091,19.4091,18.3525,18.3895,56807.396060602,0
+AGM.US,D,20061003,000000,18.3525,18.694,18.2552,18.336,71518.527955217,0
+AGM.US,D,20061004,000000,18.2805,18.9821,18.2805,18.5413,85007.586502338,0
+AGM.US,D,20061005,000000,18.5413,18.9188,18.3895,18.8487,60892.965073464,0
+AGM.US,D,20061006,000000,18.8166,18.8166,18.3943,18.5938,42771.539346225,0
+AGM.US,D,20061009,000000,18.5013,18.6113,18.2882,18.4157,28470.506077052,0
+AGM.US,D,20061010,000000,18.446,18.5286,18.2465,18.2805,33106.984521587,0
+AGM.US,D,20061011,000000,18.2805,18.4293,18.2552,18.3613,30239.377591804,0
+AGM.US,D,20061012,000000,18.4293,18.871,18.3768,18.8633,46314.421456248,0
+AGM.US,D,20061013,000000,19.0482,19.6912,19.018,19.5639,53395.046595771,0
+AGM.US,D,20061016,000000,19.8207,20.0192,19.5346,19.6912,47543.689516469,0
+AGM.US,D,20061017,000000,19.5783,19.6066,19.342,19.5853,49725.743104974,0
+AGM.US,D,20061018,000000,19.954,20.0989,19.6961,20.0036,44545.549941496,0
+AGM.US,D,20061019,000000,19.9646,20.2595,19.8781,20.0036,30925.958749186,0
+AGM.US,D,20061020,000000,20.1865,20.1865,19.5346,19.5696,26288.452488548,0
+AGM.US,D,20061023,000000,19.487,19.7185,19.3799,19.6145,44136.479132158,0
+AGM.US,D,20061024,000000,19.6825,19.7088,19.2078,19.4432,27106.594107225,0
+AGM.US,D,20061025,000000,19.487,19.5988,18.8487,19.1075,52447.400148008,0
+AGM.US,D,20061026,000000,19.2583,19.6271,19.161,19.2777,40869.051737973,0
+AGM.US,D,20061027,000000,19.234,19.3516,19.0793,19.1269,29561.018963253,0
+AGM.US,D,20061030,000000,19.056,19.4743,19.018,19.4743,21118.537486108,0
+AGM.US,D,20061031,000000,19.5268,19.5639,19.1075,19.3021,53534.829585897,0
+AGM.US,D,20061101,000000,19.342,19.3877,19.018,19.0413,51902.657612959,0
+AGM.US,D,20061102,000000,18.8974,19.0482,18.5209,18.5627,62253.793594981,0
+AGM.US,D,20061103,000000,18.7203,18.9898,18.2805,18.5861,36512.13927369,0
+AGM.US,D,20061106,000000,18.7203,18.835,18.3768,18.7563,32285.759454598,0
+AGM.US,D,20061107,000000,18.6784,19.0355,18.3768,18.3826,70430.070701225,0
+AGM.US,D,20061108,000000,18.2338,18.8555,18.2338,18.7825,38825.75332349,0
+AGM.US,D,20061109,000000,18.8633,18.8633,18.2056,18.3525,41958.536808069,0
+AGM.US,D,20061110,000000,18.3525,18.7563,18.3525,18.694,35962.257658122,0
+AGM.US,D,20061113,000000,18.694,18.835,18.4547,18.5548,40455.869664218,0
+AGM.US,D,20061114,000000,18.6463,18.9742,17.6539,18.9684,27519.776180978,0
+AGM.US,D,20061115,000000,19.0054,19.9151,19.0054,19.7759,65523.276621375,0
+AGM.US,D,20061116,000000,19.8207,20.3354,19.8207,20.1135,63619.761197017,0
+AGM.US,D,20061117,000000,20.0989,20.1583,19.8936,20.134,36647.8109994,0
+AGM.US,D,20061120,000000,20.0989,20.2984,19.9228,20.2167,64436.87499959,0
+AGM.US,D,20061121,000000,20.2167,20.2234,19.9228,19.9297,37325.141811847,0
+AGM.US,D,20061122,000000,19.9646,19.9646,19.6339,19.7759,31737.933471239,0
+AGM.US,D,20061124,000000,19.6747,19.7234,19.6066,19.6747,11441.648868222,0
+AGM.US,D,20061127,000000,19.5268,19.5639,19.3516,19.3799,46455.232262477,0
+AGM.US,D,20061128,000000,19.1931,19.3342,19.0112,19.234,61574.407150326,0
+AGM.US,D,20061129,000000,19.3799,19.6339,19.2418,19.2583,33374.216708591,0
+AGM.US,D,20061130,000000,19.267,19.3167,19.0268,19.1523,49725.743104974,0
+AGM.US,D,20061201,000000,19.1075,19.1678,18.9519,19.0871,57894.82549849,0
+AGM.US,D,20061204,000000,19.0871,19.8849,19.0871,19.6825,53269.653031099,0
+AGM.US,D,20061205,000000,19.7438,19.9014,19.3877,19.6679,49044.301028113,0
+AGM.US,D,20061206,000000,19.6271,19.6339,19.267,19.5639,51224.298984409,0
+AGM.US,D,20061207,000000,19.5044,20.1418,19.4957,20.0766,32558.130722123,0
+AGM.US,D,20061208,000000,19.989,19.989,19.7438,19.8207,30652.559665557,0
+AGM.US,D,20061211,000000,19.8207,20.2595,19.7234,20.2,31468.645652025,0
+AGM.US,D,20061212,000000,20.2459,20.2595,19.8207,20.1583,44545.549941496,0
+AGM.US,D,20061213,000000,20.2313,20.312,19.9715,20.1797,31061.630474895,0
+AGM.US,D,20061214,000000,20.2595,20.7158,20.2595,20.5016,37732.156988978,0
+AGM.US,D,20061215,000000,20.5241,20.633,20.1933,20.2507,58850.694475085,0
+AGM.US,D,20061218,000000,20.3285,20.3285,19.7856,19.8936,31061.630474895,0
+AGM.US,D,20061219,000000,19.8207,20.1281,19.6066,19.6582,32151.115544992,0
+AGM.US,D,20061220,000000,19.6679,20.1087,19.6339,20.0337,40051.937935399,0
+AGM.US,D,20061221,000000,20.0113,20.6632,20.0036,20.601,81602.431750233,0
+AGM.US,D,20061222,000000,20.6263,20.7868,20.5163,20.5163,54080.599937049,0
+AGM.US,D,20061226,000000,20.5163,20.9143,20.5163,20.6701,39230.712868412,0
+AGM.US,D,20061227,000000,20.5542,20.8831,20.5542,20.8558,56807.396060602,0
+AGM.US,D,20061228,000000,20.8092,21.0961,20.2984,20.424,113482.2038438,0
+AGM.US,D,20061229,000000,20.424,20.4443,19.7691,19.9151,139634.98460664,0
+AGM.US,D,20070103,000000,20.0989,20.3431,20.0766,20.2732,56263.681341658,0
+AGM.US,D,20070104,000000,20.1281,20.2459,20.0036,20.0395,65661.003979293,0
+AGM.US,D,20070105,000000,19.9646,19.9646,18.946,19.056,85007.586502338,0
+AGM.US,D,20070108,000000,19.0112,19.1523,18.6531,19.1017,55991.310074134,0
+AGM.US,D,20070109,000000,19.1269,19.2262,18.6463,19.1736,56941.012154105,0
+AGM.US,D,20070110,000000,19.1221,19.1445,18.7825,18.946,46586.792723771,0
+AGM.US,D,20070111,000000,19.018,19.3021,18.7203,18.7904,51355.859445703,0
+AGM.US,D,20070112,000000,18.7718,19.056,18.7203,19.056,94132.537872449,0
+AGM.US,D,20070116,000000,19.1999,19.271,18.7349,18.871,39638.755861646,0
+AGM.US,D,20070117,000000,18.871,19.1931,18.871,19.1075,70977.896684585,0
+AGM.US,D,20070118,000000,19.1017,19.1269,18.478,18.4839,44684.305115518,0
+AGM.US,D,20070119,000000,18.4839,19.0724,18.3895,19.0627,40869.051737973,0
+AGM.US,D,20070122,000000,19.0112,19.0112,18.4839,18.8487,44821.004657331,0
+AGM.US,D,20070123,000000,18.8293,19.1075,18.7787,19.0482,43463.259584126,0
+AGM.US,D,20070124,000000,19.1075,19.5122,19.1075,19.487,51902.657612959,0
+AGM.US,D,20070125,000000,19.4743,19.9297,19.4743,19.8576,94401.825691661,0
+AGM.US,D,20070126,000000,19.8576,19.9588,19.4248,19.8479,52993.17049916,0
+AGM.US,D,20070129,000000,19.8479,20.0912,19.8412,20.0395,37325.141811847,0
+AGM.US,D,20070130,000000,20.0766,20.5542,20.0688,20.384,76151.92295144,0
+AGM.US,D,20070131,000000,20.384,20.5542,20.0192,20.384,53534.829585897,0
+AGM.US,D,20070201,000000,20.4073,20.6701,20.1797,20.3198,55171.112823249,0
+AGM.US,D,20070202,000000,20.4073,20.5835,20.4073,20.5163,48768.846312276,0
+AGM.US,D,20070205,000000,20.4073,20.4443,19.9646,20.0395,63483.061655204,0
+AGM.US,D,20070206,000000,20.1583,20.3198,20.0395,20.2984,37732.156988978,0
+AGM.US,D,20070207,000000,20.3685,20.6632,20.3491,20.5912,42365.551985199,0
+AGM.US,D,20070208,000000,20.5835,20.633,20.4882,20.5611,33921.014875847,0
+AGM.US,D,20070209,000000,20.5163,20.5912,19.8003,19.8849,42365.551985199,0
+AGM.US,D,20070212,000000,19.9297,20.1087,19.7759,19.9588,31877.716461364,0
+AGM.US,D,20070213,000000,20.0036,20.239,19.7438,20.239,49861.414830684,0
+AGM.US,D,20070214,000000,20.2167,20.7819,20.1661,20.3042,45502.446734195,0
+AGM.US,D,20070215,000000,20.2732,20.4803,20.1281,20.134,25201.023050659,0
+AGM.US,D,20070216,000000,20.1797,20.1797,19.7438,19.8849,33782.259701825,0
+AGM.US,D,20070220,000000,19.8625,20.7401,19.8625,20.7401,35278.759949052,0
+AGM.US,D,20070221,000000,20.7401,20.7401,19.9014,20.0395,48495.447228649,0
+AGM.US,D,20070222,000000,20.0395,20.6477,19.9646,20.6263,51224.298984409,0
+AGM.US,D,20070223,000000,20.5748,20.6554,20.312,20.4365,50669.278288322,0
+AGM.US,D,20070226,000000,20.5835,20.6204,19.6747,19.7526,99170.892413594,0
+AGM.US,D,20070227,000000,19.6145,19.7371,18.7825,19.0871,103806.34304202,0
+AGM.US,D,20070228,000000,19.0793,19.2505,18.7787,18.7787,56807.396060602,0
+AGM.US,D,20070301,000000,18.6113,18.8293,18.3613,18.6667,75467.397426266,0
+AGM.US,D,20070302,000000,18.7904,18.7981,18.0578,18.262,67023.888133017,0
+AGM.US,D,20070305,000000,18.1667,18.4236,17.9566,17.9769,76151.92295144,0
+AGM.US,D,20070306,000000,18.2805,19.056,18.1608,18.8808,71111.512778087,0
+AGM.US,D,20070307,000000,18.9042,18.9042,18.2882,18.4109,55171.112823249,0
+AGM.US,D,20070308,000000,18.6113,18.8166,18.5861,18.6667,56671.724334891,0
+AGM.US,D,20070309,000000,18.7787,18.8555,18.6386,18.8555,49584.932298745,0
+AGM.US,D,20070312,000000,18.8555,18.9392,18.6327,18.7203,38959.369416992,0
+AGM.US,D,20070313,000000,18.5695,18.871,18.1307,18.3525,81055.633582978,0
+AGM.US,D,20070314,000000,18.3136,18.446,18.2056,18.3136,79555.022071335,0
+AGM.US,D,20070315,000000,18.3681,18.659,18.3681,18.626,54353.999020677,0
+AGM.US,D,20070316,000000,18.6667,19.4248,18.5627,18.7476,138952.51471368,0
+AGM.US,D,20070319,000000,18.8225,19.4091,18.7787,19.1795,102984.09015893,0
+AGM.US,D,20070320,000000,19.1795,19.6192,19.1356,19.5443,60486.977712438,0
+AGM.US,D,20070321,000000,19.6679,20.1135,19.6495,20.0688,86234.798930352,0
+AGM.US,D,20070322,000000,20.1135,20.1485,19.9957,20.0395,67432.958942355,0
+AGM.US,D,20070323,000000,20.0395,20.0474,19.6145,19.6825,55581.211448691,0
+AGM.US,D,20070326,000000,19.7526,19.8207,19.5268,19.8207,54622.259023786,0
+AGM.US,D,20070327,000000,19.7856,19.7924,19.3586,19.4811,55307.812365064,0
+AGM.US,D,20070328,000000,19.3586,19.6747,19.342,19.4432,70295.426791618,0
+AGM.US,D,20070329,000000,19.5639,20.0036,19.4811,19.9715,76285.539044942,0
+AGM.US,D,20070330,000000,19.989,20.0192,19.6825,19.9646,106665.72744297,0
+AGM.US,D,20070402,000000,19.989,20.026,19.7438,19.8207,58850.694475085,0
+AGM.US,D,20070403,000000,19.8781,20.4657,19.8003,20.2595,64025.748558044,0
+AGM.US,D,20070404,000000,20.2234,20.5835,20.2234,20.3685,39917.294025794,0
+AGM.US,D,20070405,000000,20.3685,20.5542,20.239,20.2732,36098.957199936,0
+AGM.US,D,20070409,000000,20.2459,20.2459,20.0113,20.026,35420.598571385,0
+AGM.US,D,20070410,000000,20.0542,20.8617,20.0337,20.4803,58850.694475085,0
+AGM.US,D,20070411,000000,20.5163,20.5163,20.2984,20.424,52172.973248276,0
+AGM.US,D,20070412,000000,20.3431,20.384,20.1797,20.2595,108026.55596449,0
+AGM.US,D,20070413,000000,20.2896,20.7693,20.1738,20.745,58036.664120824,0
+AGM.US,D,20070416,000000,20.8023,21.8415,20.7955,21.6556,184178.47891593,0
+AGM.US,D,20070417,000000,21.6974,21.7793,21.1779,21.2898,93457.262692209,0
+AGM.US,D,20070418,000000,21.2149,21.3229,20.922,20.9736,89632.758969729,0
+AGM.US,D,20070419,000000,20.8694,20.9998,20.7012,20.7693,62798.536130029,0
+AGM.US,D,20070420,000000,21.141,21.141,20.8617,21.0554,68384.716654534,0
+AGM.US,D,20070423,000000,20.9921,21.0631,20.6263,20.6827,64846.973625031,0
+AGM.US,D,20070424,000000,20.6827,20.745,20.3685,20.601,47682.444690491,0
+AGM.US,D,20070425,000000,20.7012,20.7751,20.3354,20.3538,75059.354433031,0
+AGM.US,D,20070426,000000,20.2809,20.7401,20.1865,20.6827,95498.505474485,0
+AGM.US,D,20070427,000000,20.5542,20.6477,20.3685,20.5748,39100.180223221,0
+AGM.US,D,20070430,000000,20.6097,20.633,20.0834,20.0989,85817.505592183,0
+AGM.US,D,20070501,000000,20.1485,20.2167,19.9646,20.2167,62936.263487947,0
+AGM.US,D,20070502,000000,20.2896,21.0212,20.2896,20.6204,74788.010981611,0
+AGM.US,D,20070503,000000,20.6155,20.8491,20.4521,20.4803,84869.85914442,0
+AGM.US,D,20070504,000000,20.4882,20.6924,20.384,20.5835,59805.535635575,0
+AGM.US,D,20070507,000000,20.5748,20.816,20.4803,20.5309,58036.664120824,0
+AGM.US,D,20070508,000000,20.4579,20.6155,20.3431,20.5542,68659.143554266,0
+AGM.US,D,20070509,000000,20.5163,20.6263,20.2896,20.5912,37870.912162998,0
+AGM.US,D,20070510,000000,20.4803,20.5241,19.9646,19.9646,64025.748558044,0
+AGM.US,D,20070511,000000,20.1087,20.5542,20.0834,20.2984,74788.010981611,0
+AGM.US,D,20070514,000000,20.4521,20.5378,20.1087,20.3685,83373.358897193,0
+AGM.US,D,20070515,000000,20.3685,20.8694,20.312,20.3607,75876.468235604,0
+AGM.US,D,20070516,000000,20.4073,20.424,20.2732,20.3752,43868.219129049,0
+AGM.US,D,20070517,000000,20.2809,20.5309,20.2,20.3285,54353.999020677,0
+AGM.US,D,20070518,000000,20.3491,20.5475,20.1583,20.4882,53534.829585897,0
+AGM.US,D,20070521,000000,20.4949,20.8237,20.3996,20.4949,78061.60527242,0
+AGM.US,D,20070522,000000,20.4521,20.5086,20.239,20.384,104352.11339317,0
+AGM.US,D,20070523,000000,20.4657,20.7868,20.4657,20.6749,85551.301221282,0
+AGM.US,D,20070524,000000,20.6749,21.2674,20.5611,21.1857,76563.049392985,0
+AGM.US,D,20070525,000000,21.2607,21.463,20.8977,21.1477,69338.52999892,0
+AGM.US,D,20070529,000000,21.2674,21.565,21.2674,21.4814,76423.26640286,0
+AGM.US,D,20070530,000000,21.3773,21.8025,21.3773,21.7704,111569.43807452,0
+AGM.US,D,20070531,000000,21.6265,21.6897,21.3296,21.5749,50950.899900781,0
+AGM.US,D,20070601,000000,21.6556,21.9358,21.5827,21.9125,37462.869169764,0
+AGM.US,D,20070604,000000,21.9202,21.9475,21.5097,21.8881,147399.10745524,0
+AGM.US,D,20070605,000000,21.8249,21.9358,21.6634,21.8025,34327.002236873,0
+AGM.US,D,20070606,000000,21.8094,21.9417,21.565,21.8794,33236.489350673,0
+AGM.US,D,20070607,000000,21.8025,21.8025,21.3375,21.5272,96624.99192432,0
+AGM.US,D,20070608,000000,21.4727,22.0224,21.4727,21.9844,47403.906526344,0
+AGM.US,D,20070611,000000,21.9699,21.9699,21.6897,21.8473,38009.667337021,0
+AGM.US,D,20070612,000000,21.6722,22.0147,21.5428,21.7131,61302.035882803,0
+AGM.US,D,20070613,000000,21.7286,22.7053,21.5895,22.6918,132551.27601881,0
+AGM.US,D,20070614,000000,22.6918,23.1053,22.6918,22.8358,94813.97994931,0
+AGM.US,D,20070615,000000,23.2688,23.5947,23.1354,23.5285,139220.77471678,0
+AGM.US,D,20070618,000000,23.5285,24.7107,23.5285,24.4265,165785.70973726,0
+AGM.US,D,20070619,000000,24.3312,25.5766,24.0763,25.525,161427.76945688,0
+AGM.US,D,20070620,000000,25.5814,27.1547,25.5814,25.9512,376942.30574744,0
+AGM.US,D,20070621,000000,25.846,25.846,24.5043,25.3178,255155.34778441,0
+AGM.US,D,20070622,000000,25.2224,26.3676,25.166,26.2274,303516.15110345,0
+AGM.US,D,20070625,000000,26.2274,26.7849,26.0134,26.0825,159118.2666715,0
+AGM.US,D,20070626,000000,26.2653,26.4258,25.671,26.0903,279537.20140029,0
+AGM.US,D,20070627,000000,25.9657,26.714,25.8539,26.1467,219325.6784037,0
+AGM.US,D,20070628,000000,26.1516,26.2877,25.9132,26.0066,96314.591460953,0
+AGM.US,D,20070629,000000,26.0582,26.1662,25.0969,25.1183,200937.02048944,0
+AGM.US,D,20070702,000000,25.1719,25.9415,24.8673,25.9191,130233.55070459,0
+AGM.US,D,20070703,000000,25.9132,26.3977,25.8675,25.9998,99311.703219823,0
+AGM.US,D,20070705,000000,26.0757,26.3384,26.0679,26.2877,84869.85914442,0
+AGM.US,D,20070706,000000,26.2877,26.6118,25.7205,25.9512,152301.79027067,0
+AGM.US,D,20070709,000000,25.9415,25.9415,25.4628,25.7731,61166.364157092,0
+AGM.US,D,20070710,000000,25.8256,25.8888,25.0697,25.1183,118927.57356208,0
+AGM.US,D,20070711,000000,25.0638,25.3985,24.8274,24.8498,72879.356476734,0
+AGM.US,D,20070712,000000,25.0249,25.4433,24.916,25.3236,94953.762939436,0
+AGM.US,D,20070713,000000,25.2351,25.3615,24.8041,25.0093,52993.17049916,0
+AGM.US,D,20070716,000000,24.8848,24.9929,24.4558,24.6289,51081.432545972,0
+AGM.US,D,20070717,000000,24.6367,24.9724,24.6367,24.6795,37870.912162998,0
+AGM.US,D,20070718,000000,24.5764,24.9568,24.554,24.9091,73156.866824778,0
+AGM.US,D,20070719,000000,24.9782,24.9782,24.5043,24.7165,60215.634261017,0
+AGM.US,D,20070720,000000,24.7107,24.7233,23.4964,23.907,93321.590966499,0
+AGM.US,D,20070723,000000,23.9148,24.2913,23.7309,23.8934,64846.973625031,0
+AGM.US,D,20070724,000000,23.6745,23.9215,22.3036,22.5361,117974.7880338,0
+AGM.US,D,20070725,000000,22.6577,23.1958,22.4038,22.722,81055.633582978,0
+AGM.US,D,20070726,000000,22.5361,22.938,21.8415,22.1245,113884.07994041,0
+AGM.US,D,20070727,000000,22.0069,22.2111,21.4727,21.6634,88549.440796255,0
+AGM.US,D,20070730,000000,21.5827,21.8415,20.8909,21.5573,100671.50392524,0
+AGM.US,D,20070731,000000,21.6402,21.7286,20.4803,20.5378,238402.97310752,0
+AGM.US,D,20070801,000000,20.5241,20.9522,19.9715,20.3607,105307.98236977,0
+AGM.US,D,20070802,000000,20.3752,21.3141,20.3752,20.7333,102305.73153038,0
+AGM.US,D,20070803,000000,20.64,20.7693,18.1481,18.3681,161297.2368117,0
+AGM.US,D,20070806,000000,18.6035,20.2732,17.4195,19.9014,255285.88042961,0
+AGM.US,D,20070807,000000,19.8412,20.1418,19.2418,19.9091,156936.21308299,0
+AGM.US,D,20070808,000000,20.0834,21.8532,19.9228,21.0387,183501.14810349,0
+AGM.US,D,20070809,000000,20.8491,21.031,19.8412,20.7401,194263.41052705,0
+AGM.US,D,20070810,000000,20.64,20.9143,19.9014,20.3354,216064.41790613,0
+AGM.US,D,20070813,000000,20.4657,20.9522,20.2089,20.6097,81192.333124792,0
+AGM.US,D,20070814,000000,20.8315,20.8977,20.3607,20.3607,99584.074487347,0
+AGM.US,D,20070815,000000,20.3685,21.1779,20.3198,20.4365,146717.66537838,0
+AGM.US,D,20070816,000000,20.4443,23.3135,20.4443,23.154,212244.02544806,0
+AGM.US,D,20070817,000000,24.412,24.73,22.6831,23.1754,121373.77588928,0
+AGM.US,D,20070820,000000,23.1958,25.1018,22.7346,24.6504,117841.17194029,0
+AGM.US,D,20070821,000000,24.589,24.7389,23.9537,24.5705,99990.061848373,0
+AGM.US,D,20070822,000000,24.7652,25.2089,24.338,24.4635,82281.818194889,0
+AGM.US,D,20070823,000000,24.5394,24.5394,23.2483,23.4468,64978.534086327,0
+AGM.US,D,20070824,000000,23.4089,23.7105,23.1812,23.5704,52993.17049916,0
+AGM.US,D,20070827,000000,23.5402,24.3468,23.2483,24.0831,33374.216708591,0
+AGM.US,D,20070828,000000,23.9761,23.9761,23.1053,23.1705,69476.257356838,0
+AGM.US,D,20070829,000000,23.3058,24.1065,23.1754,24.0334,45910.489727429,0
+AGM.US,D,20070830,000000,23.8419,24.0986,23.4896,23.7777,28067.602164337,0
+AGM.US,D,20070831,000000,24.0413,24.0986,23.5636,23.9304,75198.109607053,0
+AGM.US,D,20070904,000000,23.8788,24.9432,23.586,24.481,57489.865953568,0
+AGM.US,D,20070905,000000,24.3702,24.4733,23.8272,23.8331,32558.130722123,0
+AGM.US,D,20070906,000000,23.8652,23.8866,23.1053,23.4896,51902.657612959,0
+AGM.US,D,20070907,000000,23.2337,23.2337,22.3747,22.6451,47817.088600098,0
+AGM.US,D,20070910,000000,22.7415,22.7415,21.8249,22.5147,60621.621622044,0
+AGM.US,D,20070911,000000,22.6384,23.2415,22.1772,22.9126,53395.046595771,0
+AGM.US,D,20070912,000000,22.792,23.1131,22.1392,22.1917,56671.724334891,0
+AGM.US,D,20070913,000000,22.3143,23.0139,21.9844,22.0856,47403.906526344,0
+AGM.US,D,20070914,000000,21.9125,22.11,21.6556,22.037,59529.053103636,0
+AGM.US,D,20070917,000000,22.0147,22.1392,21.4143,21.5827,51769.041519457,0
+AGM.US,D,20070918,000000,21.6498,23.6579,21.2674,23.5704,58850.694475085,0
+AGM.US,D,20070919,000000,23.907,24.0413,23.3583,24.0267,99033.165055676,0
+AGM.US,D,20070920,000000,24.0267,24.0267,22.7696,22.9739,40455.869664218,0
+AGM.US,D,20070921,000000,23.1958,23.8573,22.7696,23.2279,167832.09160007,0
+AGM.US,D,20070924,000000,23.1354,23.2337,22.4903,22.8883,126284.68123354,0
+AGM.US,D,20070925,000000,22.7142,23.2921,22.5945,23.0139,228726.08448963,0
+AGM.US,D,20070926,000000,23.119,23.7922,23.0294,23.2824,183901.99638399,0
+AGM.US,D,20070927,000000,23.3447,23.6152,22.3824,22.4632,122474.56693652,0
+AGM.US,D,20070928,000000,22.4271,22.722,21.4542,21.5496,169606.10219534,0
+AGM.US,D,20071001,000000,21.5097,22.9545,21.392,22.9126,106255.62881753,0
+AGM.US,D,20071002,000000,22.9818,24.1375,22.9672,24.0763,70977.896684585,0
+AGM.US,D,20071003,000000,23.9761,24.8498,23.8573,24.0559,87729.243545372,0
+AGM.US,D,20071004,000000,24.1668,24.481,23.8272,24.481,40734.407828365,0
+AGM.US,D,20071005,000000,24.589,24.9568,24.3127,24.9286,160888.16600235,0
+AGM.US,D,20071008,000000,24.9207,25.0181,24.6406,24.8751,47403.906526344,0
+AGM.US,D,20071009,000000,24.9432,25.4569,24.6571,25.3022,50543.88472365,0
+AGM.US,D,20071010,000000,25.3022,25.5308,25.0969,25.5308,65796.675705002,0
+AGM.US,D,20071011,000000,25.6038,25.6407,24.8936,25.1796,302833.68121049,0
+AGM.US,D,20071012,000000,25.0026,25.415,24.9782,25.1864,200527.94968011,0
+AGM.US,D,20071015,000000,25.1572,25.2224,23.9615,24.2077,76423.26640286,0
+AGM.US,D,20071016,000000,24.1142,24.9344,23.9761,23.9887,69338.52999892,0
+AGM.US,D,20071017,000000,24.194,24.481,23.4964,24.2077,100671.50392524,0
+AGM.US,D,20071018,000000,24.157,24.2241,23.1754,23.2824,96041.192377325,0
+AGM.US,D,20071019,000000,23.2337,23.2337,21.9844,22.0506,98491.505968939,0
+AGM.US,D,20071022,000000,21.7286,23.3932,21.6897,22.7541,161427.76945688,0
+AGM.US,D,20071023,000000,22.792,22.9243,22.1479,22.5498,76423.26640286,0
+AGM.US,D,20071024,000000,22.4486,22.8076,20.8831,21.5097,125875.61042421,0
+AGM.US,D,20071025,000000,21.6265,22.0506,21.2898,21.4192,49584.932298745,0
+AGM.US,D,20071026,000000,21.5428,22.11,21.2947,22.0584,56124.926167636,0
+AGM.US,D,20071029,000000,22.0944,22.1324,21.3618,21.5963,83782.429706532,0
+AGM.US,D,20071030,000000,21.4348,21.5496,20.5378,20.8413,97535.636992345,0
+AGM.US,D,20071031,000000,20.8558,22.2394,20.8558,21.5428,91822.007270961,0
+AGM.US,D,20071101,000000,21.3229,21.3229,20.1933,20.2507,93999.94959505,0
+AGM.US,D,20071102,000000,20.2507,20.633,19.8207,20.424,117698.30550185,0
+AGM.US,D,20071105,000000,20.3285,20.5163,19.2505,19.4295,154889.8312202,0
+AGM.US,D,20071106,000000,19.5443,19.6961,18.8974,19.5122,151347.97692628,0
+AGM.US,D,20071107,000000,19.2505,19.5044,19.0871,19.0871,147536.83481316,0
+AGM.US,D,20071108,000000,19.1075,19.487,18.6113,19.0793,121993.54899991,0
+AGM.US,D,20071109,000000,18.7787,19.5783,18.5334,18.946,184044.86282244,0
+AGM.US,D,20071112,000000,18.9314,19.6495,18.9314,19.2078,154209.41695944,0
+AGM.US,D,20071113,000000,19.4587,19.6747,19.0793,19.3799,293981.1011079,0
+AGM.US,D,20071114,000000,19.555,19.9151,19.3877,19.7291,150393.1357658,0
+AGM.US,D,20071115,000000,19.7088,20.3354,19.6339,20.1661,174779.10064609,0
+AGM.US,D,20071116,000000,20.2089,20.8909,19.4519,20.7751,151895.80290964,0
+AGM.US,D,20071119,000000,20.6263,20.7693,19.3673,20.384,135953.3473226,0
+AGM.US,D,20071120,000000,20.1865,20.8617,19.5346,20.0192,144269.40741896,0
+AGM.US,D,20071121,000000,20.0192,20.0192,19.3586,19.7759,108847.78103147,0
+AGM.US,D,20071123,000000,19.9646,20.9356,19.9646,20.7401,34872.772588026,0
+AGM.US,D,20071126,000000,20.8092,20.8413,19.4811,19.555,106935.01526219,0
+AGM.US,D,20071127,000000,19.6582,20.0766,19.5521,19.7234,96855.222731586,0
+AGM.US,D,20071128,000000,20.0337,20.6097,20.0337,20.2507,128053.55274829,0
+AGM.US,D,20071129,000000,20.2507,20.4657,20.0474,20.0474,55307.812365064,0
+AGM.US,D,20071130,000000,20.2595,20.8237,19.9715,19.9715,86369.442839958,0
+AGM.US,D,20071203,000000,19.9297,19.9364,19.2583,19.5639,141132.51266997,0
+AGM.US,D,20071204,000000,19.342,19.7593,19.271,19.487,86504.086749565,0
+AGM.US,D,20071205,000000,19.7088,19.9228,19.487,19.5521,103399.32786489,0
+AGM.US,D,20071206,000000,19.4519,19.8936,19.4519,19.8129,115931.48961931,0
+AGM.US,D,20071207,000000,19.8129,19.8576,19.2165,19.4363,164564.66420588,0
+AGM.US,D,20071210,000000,19.375,19.8625,19.375,19.7593,83098.931997461,0
+AGM.US,D,20071211,000000,19.7088,20.1418,18.841,18.9314,131867.77830974,0
+AGM.US,D,20071212,000000,19.4295,19.7759,18.5772,19.0871,95351.527771632,0
+AGM.US,D,20071213,000000,18.8225,19.1017,18.5334,18.5334,85007.586502338,0
+AGM.US,D,20071214,000000,18.2416,18.5072,17.8884,18.2338,73426.154643991,0
+AGM.US,D,20071217,000000,18.0295,18.446,17.941,17.941,74788.010981611,0
+AGM.US,D,20071218,000000,18.1744,18.6035,17.9254,18.5861,133911.07672422,0
+AGM.US,D,20071219,000000,18.6181,18.9519,18.3525,18.5491,76830.28157999,0
+AGM.US,D,20071220,000000,18.7718,18.7718,18.2552,18.4372,102984.09015893,0
+AGM.US,D,20071221,000000,18.8633,19.8265,18.841,19.5521,157347.33952454,0
+AGM.US,D,20071224,000000,19.6145,20.7595,19.555,20.2595,55991.310074134,0
+AGM.US,D,20071226,000000,20.0395,21.0961,19.9646,21.0212,77650.478830874,0
+AGM.US,D,20071227,000000,20.9658,20.9658,19.5443,19.5783,167425.07642293,0
+AGM.US,D,20071228,000000,19.6426,19.9588,19.4519,19.4519,67161.615490935,0
+AGM.US,D,20071231,000000,19.3586,19.7291,18.5938,19.3167,83916.045800034,0
+AGM.US,D,20080102,000000,19.2583,19.2777,18.7349,18.7641,108983.45275719,0
+AGM.US,D,20080103,000000,18.6862,19.989,18.6862,19.8129,165929.60399181,0
+AGM.US,D,20080104,000000,19.6825,19.8849,19.487,19.5346,117153.56296681,0
+AGM.US,D,20080107,000000,19.7185,20.8764,19.2262,20.2234,153802.40178231,0
+AGM.US,D,20080108,000000,20.2984,20.6701,19.3021,19.342,94544.692130098,0
+AGM.US,D,20080109,000000,19.2165,19.9646,18.9684,19.9646,159931.26920966,0
+AGM.US,D,20080110,000000,19.7856,20.3685,19.0871,19.954,153119.93188934,0
+AGM.US,D,20080111,000000,19.8781,19.8849,19.0871,19.7593,69338.52999892,0
+AGM.US,D,20080114,000000,19.9228,19.9588,19.487,19.6339,94132.537872449,0
+AGM.US,D,20080115,000000,19.6339,19.7759,19.1221,19.6192,81326.977034398,0
+AGM.US,D,20080116,000000,19.7924,20.4073,19.6192,19.807,88679.973441446,0
+AGM.US,D,20080117,000000,19.8265,20.0192,19.4248,19.5346,113749.43603081,0
+AGM.US,D,20080118,000000,19.6066,20.2089,19.4743,19.7088,108847.78103147,0
+AGM.US,D,20080122,000000,19.0724,20.8023,19.0724,19.9715,70430.070701225,0
+AGM.US,D,20080123,000000,19.6066,20.7401,19.5696,20.5835,240327.04485396,0
+AGM.US,D,20080124,000000,20.7693,21.3618,20.2,20.3685,99578.935406828,0
+AGM.US,D,20080125,000000,20.7099,21.0835,19.989,20.134,61302.035882803,0
+AGM.US,D,20080128,000000,20.134,20.5016,19.6426,20.384,45517.863975752,0
+AGM.US,D,20080129,000000,20.5668,20.6097,20.0834,20.3042,52039.357154774,0
+AGM.US,D,20080130,000000,20.1865,20.5086,19.6679,19.6679,73156.866824778,0
+AGM.US,D,20080131,000000,19.4159,20.4735,19.2777,20.2,96554.072613154,0
+AGM.US,D,20080201,000000,20.3285,21.963,20.0989,21.4386,263328.54144234,0
+AGM.US,D,20080204,000000,21.4348,21.4348,20.8092,20.9143,92870.379696903,0
+AGM.US,D,20080205,000000,20.5835,20.7158,19.6961,19.7185,80372.135873908,0
+AGM.US,D,20080206,000000,20.0989,20.0989,19.2262,19.2904,67810.167452474,0
+AGM.US,D,20080207,000000,19.2165,19.6961,18.7904,19.1075,404597.75365413,0
+AGM.US,D,20080208,000000,19.1075,19.1356,18.2338,18.4839,123560.9685583,0
+AGM.US,D,20080211,000000,18.4547,18.4547,17.4993,17.6909,132002.42221935,0
+AGM.US,D,20080212,000000,17.7483,18.626,17.6763,18.4634,98222.218149725,0
+AGM.US,D,20080213,000000,18.5013,19.7526,18.5013,19.5191,154660.62822905,0
+AGM.US,D,20080214,000000,19.4159,19.6825,19.0939,19.2418,112387.57969319,0
+AGM.US,D,20080215,000000,19.2165,19.6192,19.018,19.4519,93723.46706311,0
+AGM.US,D,20080219,000000,19.7526,19.9151,19.4159,19.6495,106935.01526219,0
+AGM.US,D,20080220,000000,19.5783,20.3685,19.4519,20.3198,84049.661893536,0
+AGM.US,D,20080221,000000,20.4657,20.7955,19.2777,19.2777,98763.877236463,0
+AGM.US,D,20080222,000000,19.4519,19.4519,18.1248,18.7981,88679.973441446,0
+AGM.US,D,20080225,000000,18.7271,19.7526,18.2952,19.5521,96453.346634975,0
+AGM.US,D,20080226,000000,19.5521,19.8625,19.2777,19.4091,111026.75117167,0
+AGM.US,D,20080227,000000,19.3079,19.8129,19.2972,19.6145,121650.25842122,0
+AGM.US,D,20080228,000000,19.4363,19.591,18.3204,18.5334,92092.322906277,0
+AGM.US,D,20080229,000000,18.6327,18.6327,17.5586,17.6452,88955.428157282,0
+AGM.US,D,20080303,000000,17.617,17.7064,17.074,17.5274,120151.70254178,0
+AGM.US,D,20080304,000000,17.3222,17.6452,16.8406,17.4914,309097.19254744,0
+AGM.US,D,20080305,000000,17.6365,17.905,17.3679,17.4993,154615.40432047,0
+AGM.US,D,20080306,000000,17.3679,17.4914,16.7734,16.9729,128327.97964803,0
+AGM.US,D,20080307,000000,16.8543,17.8962,16.8543,17.2122,59394.40919403,0
+AGM.US,D,20080310,000000,17.2288,17.4769,16.7462,16.8473,85686.972946992,0
+AGM.US,D,20080311,000000,17.3611,17.6101,17.1821,17.543,126147.98169173,0
+AGM.US,D,20080312,000000,17.6101,18.3059,17.1568,17.2355,63483.061655204,0
+AGM.US,D,20080313,000000,17.0964,17.3067,16.9349,17.1762,440114.96693929,0
+AGM.US,D,20080314,000000,17.1189,17.259,15.9075,16.3833,95498.505474485,0
+AGM.US,D,20080317,000000,16.5467,16.825,15.8764,16.538,66344.501688363,0
+AGM.US,D,20080318,000000,17.0138,19.6747,17.0138,19.6747,133911.07672422,0
+AGM.US,D,20080319,000000,19.3167,20.2672,19.3167,20.0113,119470.26046492,0
+AGM.US,D,20080320,000000,19.6679,21.565,19.6679,21.2898,282949.55086512,0
+AGM.US,D,20080324,000000,20.8237,21.3229,20.1797,20.2234,229543.19829221,0
+AGM.US,D,20080325,000000,20.2672,20.7401,19.9588,20.64,199850.61886766,0
+AGM.US,D,20080326,000000,20.6204,20.8491,20.3996,20.5668,46314.421456248,0
+AGM.US,D,20080327,000000,20.64,20.8491,19.7088,19.9715,129685.72472123,0
+AGM.US,D,20080328,000000,19.9228,20.4365,18.8974,18.9256,46455.232262477,0
+AGM.US,D,20080331,000000,19.1931,20.312,18.6035,19.161,181591.46578251,0
+AGM.US,D,20080401,000000,19.271,20.4579,19.271,20.4579,60930.994269307,0
+AGM.US,D,20080402,000000,20.1738,20.4882,19.8207,19.9014,88679.973441446,0
+AGM.US,D,20080403,000000,19.7924,20.5309,19.7371,20.0542,86776.458017088,0
+AGM.US,D,20080404,000000,20.1204,20.3996,19.8936,19.9813,44821.004657331,0
+AGM.US,D,20080407,000000,20.0912,20.5611,19.8781,20.3685,41821.837266254,0
+AGM.US,D,20080408,000000,20.2984,20.8558,20.1865,20.7401,26566.990652695,0
+AGM.US,D,20080409,000000,20.9921,20.9921,20.3685,20.416,80513.974496242,0
+AGM.US,D,20080410,000000,20.5835,21.4192,20.4443,21.1613,68113.373203113,0
+AGM.US,D,20080411,000000,21.0387,21.7286,20.6263,20.8237,117426.96205044,0
+AGM.US,D,20080414,000000,20.959,22.3036,20.9434,22.0147,174234.35811103,0
+AGM.US,D,20080415,000000,21.9125,23.2755,21.7131,22.7415,165386.91708897,0
+AGM.US,D,20080416,000000,23.3932,24.7652,23.329,24.4411,338016.85426188,0
+AGM.US,D,20080417,000000,24.1804,24.5705,24.1375,24.4966,112579.78130461,0
+AGM.US,D,20080418,000000,24.8498,24.8498,24.3535,24.5394,180201.85841007,0
+AGM.US,D,20080421,000000,24.3974,24.6649,24.2241,24.299,110615.62473012,0
+AGM.US,D,20080422,000000,24.299,24.3623,23.5042,24.0044,180262.49956021,0
+AGM.US,D,20080423,000000,24.0986,24.157,23.5343,23.8204,91397.519220065,0
+AGM.US,D,20080424,000000,24.0044,24.8421,23.9215,24.4558,126752.33756079,0
+AGM.US,D,20080425,000000,24.52,24.5705,23.547,24.4265,67568.630668065,0
+AGM.US,D,20080428,000000,24.3623,24.6504,23.9304,24.3185,165025.1258204,0
+AGM.US,D,20080429,000000,24.3468,24.3702,23.7834,23.8331,71864.901982219,0
+AGM.US,D,20080430,000000,23.8573,23.907,23.1705,23.4896,107151.8844601,0
+AGM.US,D,20080501,000000,23.4312,24.1288,23.4312,23.6891,56069.424098027,0
+AGM.US,D,20080502,000000,23.979,24.0986,22.7852,22.7852,52598.489115276,0
+AGM.US,D,20080505,000000,22.7541,22.9126,21.9417,21.9943,69041.491144903,0
+AGM.US,D,20080506,000000,21.9417,22.3873,21.4143,22.3367,79704.055406396,0
+AGM.US,D,20080507,000000,22.3143,22.3143,21.0485,21.1253,62900.289924312,0
+AGM.US,D,20080508,000000,21.2751,21.3852,20.4579,20.9921,64455.375689459,0
+AGM.US,D,20080509,000000,20.8413,20.8413,20.3042,20.6097,34465.757410895,0
+AGM.US,D,20080512,000000,20.6097,22.1558,20.6097,21.8959,76881.672385184,0
+AGM.US,D,20080513,000000,21.8959,23.4896,21.5018,23.2921,300737.96417471,0
+AGM.US,D,20080514,000000,23.2337,23.4896,23.119,23.329,129799.81230876,0
+AGM.US,D,20080515,000000,23.2824,23.2824,21.8415,22.0584,173246.62683523,0
+AGM.US,D,20080516,000000,22.1324,22.1324,21.2607,21.8794,161814.22831194,0
+AGM.US,D,20080519,000000,22.0224,22.0224,20.5835,20.8694,125319.56191201,0
+AGM.US,D,20080520,000000,20.7158,20.7508,19.6747,20.312,162508.00418205,0
+AGM.US,D,20080521,000000,20.3042,20.8831,19.7691,20.1204,130273.63553264,0
+AGM.US,D,20080522,000000,20.0766,21.0914,20.0766,20.6701,173421.35557288,0
+AGM.US,D,20080523,000000,20.5016,20.7099,20.0609,20.312,37034.269854453,0
+AGM.US,D,20080527,000000,20.2507,21.3083,20.0766,20.9998,127976.4665405,0
+AGM.US,D,20080528,000000,21.0485,21.0485,19.8207,20.2595,156548.72641184,0
+AGM.US,D,20080529,000000,20.1281,20.9522,19.487,20.7955,154521.87305501,0
+AGM.US,D,20080530,000000,20.8558,21.3852,20.7508,21.2607,117807.25400886,0
+AGM.US,D,20080602,000000,20.5475,20.7236,19.807,20.0036,125276.39363565,0
+AGM.US,D,20080603,000000,20.0395,20.7012,19.8314,19.9091,152692.36039014,0
+AGM.US,D,20080604,000000,19.9957,20.9064,19.7759,20.3354,115065.04064375,0
+AGM.US,D,20080605,000000,20.2089,21.3618,19.8849,21.2422,216863.03101883,0
+AGM.US,D,20080606,000000,21.2422,21.2898,20.6749,20.7868,75021.325237188,0
+AGM.US,D,20080609,000000,20.7868,21.3229,20.2595,20.4657,87037.52330747,0
+AGM.US,D,20080610,000000,20.312,20.7819,19.9957,20.5378,85138.119147528,0
+AGM.US,D,20080611,000000,20.4443,20.4579,19.7856,19.8207,117891.53492939,0
+AGM.US,D,20080612,000000,20.0036,21.0387,19.9646,20.2809,91092.257837217,0
+AGM.US,D,20080613,000000,20.5475,21.141,20.3285,20.4735,80353.635184038,0
+AGM.US,D,20080616,000000,20.5309,21.3773,20.5016,21.2422,91728.476005509,0
+AGM.US,D,20080617,000000,21.1166,21.1166,20.0688,20.4073,77641.228485939,0
+AGM.US,D,20080618,000000,20.2672,20.7955,19.8207,20.5542,46314.421456248,0
+AGM.US,D,20080619,000000,20.5378,21.1613,20.5378,20.9736,29285.564247417,0
+AGM.US,D,20080620,000000,20.8909,20.8909,19.8849,20.1583,118449.63907378,0
+AGM.US,D,20080623,000000,20.239,20.239,19.6339,19.8576,51006.401970389,0
+AGM.US,D,20080624,000000,19.6961,20.3042,19.2777,19.5853,65083.371328921,0
+AGM.US,D,20080625,000000,19.555,20.0474,19.2904,19.807,76519.881116623,0
+AGM.US,D,20080626,000000,19.6912,19.6912,18.7718,18.8293,26856.834793985,0
+AGM.US,D,20080627,000000,18.8166,19.1445,18.2952,19.1445,424358.54606703,0
+AGM.US,D,20080630,000000,19.1221,19.1221,17.9993,18.189,95275.469379947,0
+AGM.US,D,20080701,000000,18.0295,18.3681,17.6909,18.1481,96499.598359648,0
+AGM.US,D,20080702,000000,18.1667,18.1667,17.5362,17.617,44932.008796549,0
+AGM.US,D,20080703,000000,17.617,18.0937,17.4632,17.8145,35748.471908518,0
+AGM.US,D,20080707,000000,17.9117,18.0509,17.3067,17.6832,109821.12288184,0
+AGM.US,D,20080708,000000,17.6763,18.9684,17.3446,18.9596,72835.160384268,0
+AGM.US,D,20080709,000000,18.9596,18.9596,17.5673,17.577,70456.793919925,0
+AGM.US,D,20080710,000000,17.5157,17.868,17.0643,17.577,98929.355629185,0
+AGM.US,D,20080711,000000,16.9874,18.1667,16.8824,18.0859,100060.98115954,0
+AGM.US,D,20080714,000000,18.8487,19.6825,18.4236,18.5334,267242.46516586,0
+AGM.US,D,20080715,000000,18.3525,19.056,17.29,17.8738,279043.84967044,0
+AGM.US,D,20080716,000000,17.8738,19.3877,17.7979,19.2777,79478.96367965,0
+AGM.US,D,20080717,000000,19.4248,20.6155,19.2505,20.3491,128774.0518371,0
+AGM.US,D,20080718,000000,20.2672,20.6204,19.5044,20.3996,69738.350463324,0
+AGM.US,D,20080721,000000,20.4803,21.0961,20.2809,20.6554,129253.01414151,0
+AGM.US,D,20080722,000000,20.6097,22.6665,20.3431,22.4417,102542.12923427,0
+AGM.US,D,20080723,000000,22.5147,23.6229,22.4903,22.6831,149494.82449102,0
+AGM.US,D,20080724,000000,22.8806,22.8806,21.6722,21.8025,52421.704745411,0
+AGM.US,D,20080725,000000,22.1324,22.8728,21.7364,22.5887,48104.87710918,0
+AGM.US,D,20080728,000000,22.5361,22.7053,21.0125,21.2227,58252.505502635,0
+AGM.US,D,20080729,000000,21.2751,21.5428,21.031,21.2898,103290.37935788,0
+AGM.US,D,20080730,000000,21.4386,21.75,21.2149,21.6402,66109.131800577,0
+AGM.US,D,20080731,000000,21.604,22.0147,20.8831,21.0387,118517.47493665,0
+AGM.US,D,20080801,000000,21.2362,21.6556,20.5163,21.6332,40455.869664218,0
+AGM.US,D,20080804,000000,21.8094,21.8094,20.8977,21.4727,57314.109399807,0
+AGM.US,D,20080805,000000,21.6498,21.6556,21.2422,21.6332,52943.835326175,0
+AGM.US,D,20080806,000000,21.4727,21.6722,21.2898,21.6402,36779.371460695,0
+AGM.US,D,20080807,000000,21.5496,21.8667,21.1332,21.5165,47480.992734134,0
+AGM.US,D,20080808,000000,21.6556,22.4903,21.536,21.9475,73297.677631006,0
+AGM.US,D,20080811,000000,21.8327,23.6745,21.8327,23.4964,101672.5968104,0
+AGM.US,D,20080812,000000,23.4001,23.6745,22.9739,23.154,60090.240696345,0
+AGM.US,D,20080813,000000,22.9739,23.297,22.8076,22.9672,62181.846467711,0
+AGM.US,D,20080814,000000,22.792,23.297,22.5662,23.0508,59654.446668307,0
+AGM.US,D,20080815,000000,23.4089,23.4896,22.5994,23.0206,99972.588974608,0
+AGM.US,D,20080818,000000,23.2192,23.5285,22.7618,22.9176,50536.690010923,0
+AGM.US,D,20080819,000000,22.792,22.9176,21.7793,21.9553,37002.407555234,0
+AGM.US,D,20080820,000000,21.9553,22.289,21.5428,21.7286,34533.593273751,0
+AGM.US,D,20080821,000000,21.4542,21.7364,21.2149,21.4814,23895.696598751,0
+AGM.US,D,20080822,000000,21.565,21.9125,21.5097,21.7646,30434.662651538,0
+AGM.US,D,20080825,000000,21.6634,21.8881,20.7401,21.2295,38279.982972337,0
+AGM.US,D,20080826,000000,21.0777,21.4951,20.9064,21.3229,14633.017870722,0
+AGM.US,D,20080827,000000,21.2362,21.963,21.0212,21.6498,71647.004968201,0
+AGM.US,D,20080828,000000,21.4874,21.7364,21.4542,21.565,45000.872475509,0
+AGM.US,D,20080829,000000,21.5018,21.6556,21.103,21.5097,37455.674457037,0
+AGM.US,D,20080902,000000,22.3085,22.3085,20.9736,21.4143,55969.725935953,0
+AGM.US,D,20080903,000000,21.4251,21.6556,21.0631,21.6265,103629.55867216,0
+AGM.US,D,20080904,000000,21.4465,21.4465,20.5912,20.5912,23178.280958254,0
+AGM.US,D,20080905,000000,20.6632,20.7508,20.0113,20.3285,26552.601227241,0
+AGM.US,D,20080908,000000,20.959,21.6265,20.7236,21.5428,81365.006230241,0
+AGM.US,D,20080909,000000,21.2947,21.6099,20.2672,20.2672,91931.983594074,0
+AGM.US,D,20080910,000000,20.5611,20.9143,20.384,20.5016,105326.48305964,0
+AGM.US,D,20080911,000000,20.2313,20.2313,18.0712,18.1744,123996.76258635,0
+AGM.US,D,20080912,000000,17.4555,17.4555,11.9283,12.1559,524897.46171487,0
+AGM.US,D,20080915,000000,10.6964,11.684,9.34603,9.73325,577086.88002081,0
+AGM.US,D,20080916,000000,9.33728,9.72646,6.33509,8.03022,941046.84056033,0
+AGM.US,D,20080917,000000,7.37691,7.88273,6.76054,7.73767,238032.95931012,0
+AGM.US,D,20080918,000000,7.8984,10.9368,7.79429,10.9212,265697.65756175,0
+AGM.US,D,20080919,000000,10.8502,18.7203,10.8502,13.299,444842.92101706,0
+AGM.US,D,20080922,000000,12.6034,15.2605,5.29977,5.4322,986733.26637712,0
+AGM.US,D,20080923,000000,6.19566,6.19566,4.77138,4.94028,642209.30836167,0
+AGM.US,D,20080924,000000,5.66687,5.66687,3.62643,3.85381,900800.6453813,0
+AGM.US,D,20080925,000000,4.03749,4.51433,3.15651,3.45022,1005204.1495797,0
+AGM.US,D,20080926,000000,3.10512,3.20797,1.67345,2.09931,901736.98585192,0
+AGM.US,D,20080929,000000,2.64258,2.78932,1.83525,2.75302,743290.91091236,0
+AGM.US,D,20080930,000000,2.20944,3.22976,2.20944,3.00968,497821.70209076,0
+AGM.US,D,20081001,000000,3.79524,5.13847,3.51619,4.98446,1438180.9336776,0
+AGM.US,D,20081002,000000,5.21193,5.87265,4.99156,5.39523,926313.09671144,0
+AGM.US,D,20081003,000000,5.98268,8.06682,5.55664,6.02647,1302640.7684288,0
+AGM.US,D,20081006,000000,5.87265,7.78077,5.87265,6.60673,969644.79583427,0
+AGM.US,D,20081007,000000,6.68009,7.32544,5.18964,5.4322,504211.63480849,0
+AGM.US,D,20081008,000000,5.4322,5.46888,4.44117,5.03592,585460.49781899,0
+AGM.US,D,20081009,000000,5.16795,5.41011,3.17129,3.58206,490748.27166397,0
+AGM.US,D,20081010,000000,3.02418,3.75846,2.86278,3.64861,429922.11463726,0
+AGM.US,D,20081013,000000,4.46296,4.77138,4.03749,4.58788,536582.70299971,0
+AGM.US,D,20081014,000000,5.15306,5.64527,4.07408,4.51433,701999.42675569,0
+AGM.US,D,20081015,000000,4.29406,4.47775,3.54548,3.72168,487787.13346873,0
+AGM.US,D,20081016,000000,4.05189,4.05189,3.63373,3.81703,467684.07829325,0
+AGM.US,D,20081017,000000,3.80992,3.92745,3.48671,3.48671,350237.58773683,0
+AGM.US,D,20081020,000000,3.78044,4.08867,3.52349,3.78044,140769.69358531,0
+AGM.US,D,20081021,000000,3.64861,3.70699,3.30302,3.52349,204004.02374338,0
+AGM.US,D,20081022,000000,3.51619,3.56017,3.34,3.40596,197861.79470669,0
+AGM.US,D,20081023,000000,3.34,3.49401,2.38573,2.46649,688942.05097219,0
+AGM.US,D,20081024,000000,2.20234,2.59871,1.95988,2.59871,427912.7341542,0
+AGM.US,D,20081027,000000,2.20234,2.59871,2.18726,2.20234,277215.36482165,0
+AGM.US,D,20081028,000000,2.40763,2.55464,1.90871,2.17295,289000.30426857,0
+AGM.US,D,20081029,000000,2.13627,2.60591,2.0923,2.52526,524083.43136061,0
+AGM.US,D,20081030,000000,2.71604,2.86278,2.59132,2.68686,252306.2415445,0
+AGM.US,D,20081031,000000,2.78932,4.25738,2.69387,4.25738,802880.60516611,0
+AGM.US,D,20081103,000000,4.36771,5.13847,4.33093,4.91119,865011.06082864,0
+AGM.US,D,20081104,000000,5.02834,6.16637,4.96207,5.63048,850147.81215064,0
+AGM.US,D,20081105,000000,5.50556,5.50556,4.11076,4.19171,809354.81880436,0
+AGM.US,D,20081106,000000,4.0444,4.42656,3.59675,3.65581,542366.22421616,0
+AGM.US,D,20081107,000000,3.70699,4.66144,3.70699,4.09616,440143.74579019,0
+AGM.US,D,20081110,000000,4.51433,4.76399,3.67012,3.91977,371584.300398,0
+AGM.US,D,20081111,000000,3.53098,3.85381,3.22976,3.22976,478315.80807162,0
+AGM.US,D,20081112,000000,3.34,3.34,2.65719,2.83349,458796.55244312,0
+AGM.US,D,20081113,000000,2.88495,3.12001,2.68686,2.94382,488430.54634975,0
+AGM.US,D,20081114,000000,2.87736,3.02418,2.66458,2.68686,234995.76272321,0
+AGM.US,D,20081117,000000,2.66458,2.68686,2.30528,2.31958,240716.58715732,0
+AGM.US,D,20081118,000000,2.33447,2.50327,2.20234,2.23143,289635.49462076,0
+AGM.US,D,20081119,000000,2.29068,2.37105,1.9161,2.08491,352081.48982716,0
+AGM.US,D,20081120,000000,2.05562,2.15827,1.747,1.76909,310031.47738585,0
+AGM.US,D,20081121,000000,1.95249,2.13627,1.85013,2.13627,263351.15339663,0
+AGM.US,D,20081124,000000,2.34905,2.54705,2.01875,2.27541,401038.42648645,0
+AGM.US,D,20081125,000000,2.38573,2.51796,2.20944,2.29739,291106.29946539,0
+AGM.US,D,20081126,000000,2.27541,3.67012,2.20944,3.43534,745388.68358034,0
+AGM.US,D,20081128,000000,3.29612,3.34749,3.15651,3.25194,234377.01742868,0
+AGM.US,D,20081201,000000,3.25194,3.25194,2.43692,2.43692,335346.58802403,0
+AGM.US,D,20081202,000000,2.65719,3.24465,2.55464,2.75302,255093.67881818,0
+AGM.US,D,20081203,000000,2.75302,3.08305,2.64258,3.04627,203029.65407692,0
+AGM.US,D,20081204,000000,3.04627,3.47192,2.76013,2.85576,276717.90182739,0
+AGM.US,D,20081205,000000,2.804,3.06125,2.67918,2.99499,215237.02594252,0
+AGM.US,D,20081208,000000,3.11233,3.21507,2.67918,3.00968,323667.51363582,0
+AGM.US,D,20081209,000000,2.95092,2.96551,2.67918,2.73065,203014.23683535,0
+AGM.US,D,20081210,000000,2.73833,2.84797,2.59871,2.64258,165992.30077415,0
+AGM.US,D,20081211,000000,2.63519,2.63519,2.38573,2.40044,140418.18047779,0
+AGM.US,D,20081212,000000,2.32688,2.50327,2.21703,2.50327,183765.29684217,0
+AGM.US,D,20081215,000000,2.51018,2.53985,2.22384,2.29068,87056.02399734,0
+AGM.US,D,20081216,000000,2.40763,3.34,2.40763,3.17129,883577.53092884,0
+AGM.US,D,20081217,000000,3.30302,3.3182,2.96551,2.96551,247150.71596751,0
+AGM.US,D,20081218,000000,2.93632,3.12001,2.78932,2.81898,193759.78063616,0
+AGM.US,D,20081219,000000,2.79691,3.08305,2.78201,2.89954,280884.66831246,0
+AGM.US,D,20081222,000000,2.93632,3.12001,2.60591,2.82618,203499.36603638,0
+AGM.US,D,20081223,000000,2.85576,2.93632,2.56164,2.70136,137763.33148151,0
+AGM.US,D,20081224,000000,2.70136,2.70136,2.56905,2.64258,47332.987215177,0
+AGM.US,D,20081226,000000,2.64258,2.84797,2.64258,2.75302,101769.21152416,0
+AGM.US,D,20081229,000000,2.85576,3.12001,2.64258,2.75302,163390.89821527,0
+AGM.US,D,20081230,000000,2.75302,2.92892,2.56905,2.63519,243313.87845179,0
+AGM.US,D,20081231,000000,2.64258,2.86278,2.54705,2.56905,412103.89466065,0
+AGM.US,D,20090102,000000,2.61332,2.87046,2.60591,2.83349,240102.98094331,0
+AGM.US,D,20090105,000000,2.86278,3.00229,2.71604,2.96551,312328.64637799,0
+AGM.US,D,20090106,000000,3.06125,3.28113,2.87046,3.17829,359981.28440146,0
+AGM.US,D,20090107,000000,3.12001,3.12001,2.90675,2.95821,221046.24256156,0
+AGM.US,D,20090108,000000,2.93632,3.12001,2.79691,3.02418,203833.40627014,0
+AGM.US,D,20090109,000000,3.03916,3.12001,2.86278,2.90675,132024.00635752,0
+AGM.US,D,20090112,000000,2.89214,2.89954,2.65008,2.65719,222277.56625399,0
+AGM.US,D,20090113,000000,2.73833,2.85576,2.68686,2.73833,154430.39742177,0
+AGM.US,D,20090114,000000,2.67918,2.804,2.56905,2.56905,197827.87677525,0
+AGM.US,D,20090115,000000,2.56164,2.68686,2.283,2.50327,357551.52713193,0
+AGM.US,D,20090116,000000,2.58393,2.59132,2.34905,2.40044,205988.73663994,0
+AGM.US,D,20090120,000000,2.34905,2.39294,2.23873,2.23873,157770.79975933,0
+AGM.US,D,20090121,000000,2.23873,2.48828,2.23873,2.47379,159808.9590933,0
+AGM.US,D,20090122,000000,2.35636,2.40763,2.27541,2.29739,145465.78536387,0
+AGM.US,D,20090123,000000,2.25351,2.39294,2.15097,2.31958,164386.85201991,0
+AGM.US,D,20090126,000000,2.35636,2.43692,2.32688,2.38573,306220.33527272,0
+AGM.US,D,20090127,000000,2.40044,2.45909,2.3119,2.40044,238830.54460673,0
+AGM.US,D,20090128,000000,2.48828,2.76013,2.47379,2.73833,497374.60208558,0
+AGM.US,D,20090129,000000,2.59132,2.67207,2.49577,2.50327,794116.41724846,0
+AGM.US,D,20090130,000000,2.51018,2.67207,2.41532,2.43692,311367.63832087,0
+AGM.US,D,20090202,000000,2.39294,2.58393,2.34166,2.55464,530822.82155365,0
+AGM.US,D,20090203,000000,2.57673,2.62071,2.45909,2.53985,173070.87028147,0
+AGM.US,D,20090204,000000,2.53245,2.58393,2.47379,2.48828,159388.58230682,0
+AGM.US,D,20090205,000000,2.4299,2.76762,2.37854,2.70136,299151.01611034,0
+AGM.US,D,20090206,000000,2.68686,2.97271,2.64258,2.84078,184735.55524423,0
+AGM.US,D,20090209,000000,2.78932,3.09034,2.78932,3.04627,174604.37190843,0
+AGM.US,D,20090210,000000,3.00229,3.20038,2.804,2.81898,330173.5895733,0
+AGM.US,D,20090211,000000,2.83349,3.03157,2.78201,2.94382,78013.297915538,0
+AGM.US,D,20090212,000000,2.92163,3.02418,2.78932,2.98779,79519.0485077,0
+AGM.US,D,20090213,000000,2.98011,3.19356,2.88495,3.10512,123972.09499984,0
+AGM.US,D,20090217,000000,2.90675,2.93632,2.78201,2.78932,148180.24769418,0
+AGM.US,D,20090218,000000,2.82618,2.95092,2.75302,2.91404,162083.51613115,0
+AGM.US,D,20090219,000000,2.86278,3.03157,2.68686,2.73833,148670.51597572,0
+AGM.US,D,20090220,000000,2.65008,2.74523,2.51018,2.69387,175269.36892763,0
+AGM.US,D,20090223,000000,2.68686,2.68686,2.52526,2.52526,93301.034644421,0
+AGM.US,D,20090224,000000,2.57673,2.81898,2.51018,2.81898,130470.97622458,0
+AGM.US,D,20090225,000000,2.78932,2.95821,2.73065,2.89954,142423.44969642,0
+AGM.US,D,20090226,000000,2.90675,3.12001,2.74523,2.83349,189187.02679006,0
+AGM.US,D,20090227,000000,2.79691,2.82618,2.58393,2.62071,172118.08475318,0
+AGM.US,D,20090302,000000,2.60591,2.63519,2.36356,2.39294,399962.30302571,0
+AGM.US,D,20090303,000000,2.45909,2.53245,2.17295,2.20944,257421.68229343,0
+AGM.US,D,20090304,000000,2.2684,2.34905,2.03344,2.17295,269491.32680112,0
+AGM.US,D,20090305,000000,2.0923,2.13627,1.87212,1.87212,181017.94439655,0
+AGM.US,D,20090306,000000,1.90112,1.98197,1.7617,1.82046,149042.58540532,0
+AGM.US,D,20090309,000000,1.77639,1.93021,1.76909,1.87212,89612.202647652,0
+AGM.US,D,20090310,000000,1.98197,2.20234,1.95988,2.20234,240150.26048409,0
+AGM.US,D,20090311,000000,2.20944,2.34166,2.18016,2.26072,89749.93000557,0
+AGM.US,D,20090312,000000,2.24632,2.62071,2.07002,2.58393,759554.0451238,0
+AGM.US,D,20090313,000000,2.61332,2.72335,2.37105,2.53985,85336.487655574,0
+AGM.US,D,20090316,000000,2.59132,2.66458,2.38573,2.45909,187377.04263115,0
+AGM.US,D,20090317,000000,2.10708,2.3119,1.90871,2.16556,276023.09814117,0
+AGM.US,D,20090318,000000,2.13627,2.31958,2.0923,2.18726,274375.50892669,0
+AGM.US,D,20090319,000000,2.31958,2.38573,1.99666,2.04803,284603.30697625,0
+AGM.US,D,20090320,000000,2.05562,2.06263,1.89402,2.06263,198072.49700797,0
+AGM.US,D,20090323,000000,2.16556,2.27541,2.0923,2.18726,171882.7148654,0
+AGM.US,D,20090324,000000,1.87212,2.15827,1.87212,2.05562,67433.986758459,0
+AGM.US,D,20090325,000000,2.09931,2.14338,1.90871,2.02605,132313.85049881,0
+AGM.US,D,20090326,000000,2.07002,2.20234,2.01135,2.01135,401390.96741007,0
+AGM.US,D,20090327,000000,1.98197,2.0923,1.98197,1.99666,148551.28930767,0
+AGM.US,D,20090330,000000,1.99666,2.04083,1.88643,1.93809,111606.43945425,0
+AGM.US,D,20090331,000000,2.00386,2.12149,1.93021,1.96757,156464.44549133,0
+AGM.US,D,20090401,000000,1.97448,2.12888,1.97448,2.00386,104501.14672823,0
+AGM.US,D,20090402,000000,2.20234,2.3119,2.01875,2.06263,264986.40881788,0
+AGM.US,D,20090403,000000,2.06263,2.09931,1.98197,2.02605,114444.23971702,0
+AGM.US,D,20090406,000000,1.96757,2.07002,1.9235,2.04803,106124.06835624,0
+AGM.US,D,20090407,000000,2.01135,2.04803,1.95249,1.95988,93145.834412738,0
+AGM.US,D,20090408,000000,1.98197,2.05562,1.97448,2.01875,50170.787477948,0
+AGM.US,D,20090409,000000,2.15097,2.16556,1.93809,2.16556,244853.54697538,0
+AGM.US,D,20090413,000000,2.12888,2.38573,2.12888,2.22384,286809.00033514,0
+AGM.US,D,20090414,000000,2.2684,2.2684,2.12888,2.12888,196334.45997634,0
+AGM.US,D,20090415,000000,2.12888,2.2684,2.12888,2.20944,166588.43411439,0
+AGM.US,D,20090416,000000,2.27541,2.27541,2.12888,2.22384,192913.88798267,0
+AGM.US,D,20090417,000000,2.23873,2.38573,2.15827,2.36356,275216.26249964,0
+AGM.US,D,20090420,000000,2.3119,2.38573,2.0923,2.13627,196625.33193373,0
+AGM.US,D,20090421,000000,2.0923,2.24632,2.05562,2.24632,165961.46629104,0
+AGM.US,D,20090422,000000,2.53985,2.53985,2.23873,2.2684,273895.51880617,0
+AGM.US,D,20090423,000000,2.23143,2.23143,2.12888,2.15827,190307.34634327,0
+AGM.US,D,20090424,000000,2.18726,2.26072,2.14338,2.18726,142031.85176085,0
+AGM.US,D,20090427,000000,2.15827,2.27541,2.10708,2.12149,107277.27802477,0
+AGM.US,D,20090428,000000,2.15097,2.20234,2.07002,2.20234,84524.512933521,0
+AGM.US,D,20090429,000000,2.20234,2.3119,2.15827,2.30528,108191.00654111,0
+AGM.US,D,20090430,000000,2.3119,2.33447,2.23873,2.31958,120407.62875164,0
+AGM.US,D,20090501,000000,2.31958,2.31958,2.15827,2.15827,123767.55959518,0
+AGM.US,D,20090504,000000,2.20234,2.26072,2.15827,2.25351,168129.13045407,0
+AGM.US,D,20090505,000000,2.25351,2.67918,2.20234,2.63519,614585.7227542,0
+AGM.US,D,20090506,000000,2.78932,3.23725,2.78932,3.15651,946578.54683134,0
+AGM.US,D,20090507,000000,3.09783,3.23725,2.51796,2.73833,515326.43815569,0
+AGM.US,D,20090508,000000,2.74523,2.85576,2.65008,2.78201,271198.52934963,0
+AGM.US,D,20090511,000000,2.88495,2.88495,2.57673,2.65719,308029.29161552,0
+AGM.US,D,20090512,000000,4.36771,6.1512,4.36771,5.67417,10322528.776403,0
+AGM.US,D,20090513,000000,5.32197,6.11462,5.0652,5.2705,3250857.9707755,0
+AGM.US,D,20090514,000000,5.20453,5.20453,4.18392,4.5513,1892735.68906,0
+AGM.US,D,20090515,000000,4.43368,5.05031,4.33093,4.56589,753206.25286633,0
+AGM.US,D,20090518,000000,4.66144,5.28539,4.45566,5.09429,930773.81860221,0
+AGM.US,D,20090519,000000,4.94758,5.14577,4.66144,4.71271,628321.45716625,0
+AGM.US,D,20090520,000000,4.74909,4.95497,4.40449,4.41907,564134.34147991,0
+AGM.US,D,20090521,000000,4.36032,4.56589,4.25738,4.38979,385784.60768899,0
+AGM.US,D,20090522,000000,4.40449,4.51433,4.06639,4.11076,648436.84613499,0
+AGM.US,D,20090526,000000,4.00802,4.52192,3.92745,4.36032,458489.23542807,0
+AGM.US,D,20090527,000000,4.40449,4.42656,3.883,3.99322,439020.34278866,0
+AGM.US,D,20090528,000000,4.11815,4.47775,3.92745,4.3967,606671.53875445,0
+AGM.US,D,20090529,000000,4.59557,4.76399,4.38979,4.58788,585782.2042595,0
+AGM.US,D,20090601,000000,4.76399,4.76399,4.26497,4.41907,563222.66859578,0
+AGM.US,D,20090602,000000,4.40449,4.47083,4.14764,4.29406,383163.67662414,0
+AGM.US,D,20090603,000000,4.19171,4.35321,4.15483,4.24287,208116.31597494,0
+AGM.US,D,20090604,000000,4.25738,4.36771,4.20629,4.35321,168178.46562707,0
+AGM.US,D,20090605,000000,4.40449,4.46296,4.19171,4.27206,270059.70910655,0
+AGM.US,D,20090608,000000,4.33093,4.35321,4.05189,4.25027,307883.34172877,0
+AGM.US,D,20090609,000000,4.25738,4.40449,4.14764,4.19171,308283.16219318,0
+AGM.US,D,20090610,000000,4.29406,4.30914,4.06639,4.13274,357370.63149764,0
+AGM.US,D,20090611,000000,4.14764,4.1988,4.00072,4.00802,382531.56972025,0
+AGM.US,D,20090612,000000,3.96404,4.15483,3.93436,3.94924,320192.46738866,0
+AGM.US,D,20090615,000000,3.91256,4.03009,3.69219,3.77344,239872.75013605,0
+AGM.US,D,20090616,000000,3.81703,3.92745,3.63373,3.64861,213564.76914152,0
+AGM.US,D,20090617,000000,3.64083,3.74348,3.38387,3.61884,262056.10510576,0
+AGM.US,D,20090618,000000,3.56017,3.79524,3.53819,3.60444,165288.246743,0
+AGM.US,D,20090619,000000,3.6632,3.70699,3.48671,3.48671,209868.74243203,0
+AGM.US,D,20090622,000000,3.47931,3.47931,3.20797,3.22976,315402.84434466,0
+AGM.US,D,20090623,000000,3.22256,3.37687,3.19356,3.30302,226061.98514842,0
+AGM.US,D,20090624,000000,3.36227,3.78793,3.31081,3.69968,516509.45449123,0
+AGM.US,D,20090625,000000,3.8467,4.25027,3.8467,4.21359,1242680.0325616,0
+AGM.US,D,20090626,000000,4.19171,4.20629,3.57515,3.62643,2618134.3772364,0
+AGM.US,D,20090629,000000,3.77344,3.89798,3.65581,3.69968,480638.67246635,0
+AGM.US,D,20090630,000000,3.65581,3.72168,3.46502,3.54548,511536.88018072,0
+AGM.US,D,20090701,000000,3.60444,3.79524,3.53098,3.76555,323784.68467166,0
+AGM.US,D,20090702,000000,3.72897,3.74348,3.56746,3.57515,279669.78967769,0
+AGM.US,D,20090706,000000,3.59675,3.72168,3.42795,3.53819,282530.20189475,0
+AGM.US,D,20090707,000000,3.52349,3.56746,3.1419,3.18588,799876.29869452,0
+AGM.US,D,20090708,000000,3.20038,3.51619,3.1491,3.20797,439985.46211019,0
+AGM.US,D,20090709,000000,3.25875,3.32549,3.17829,3.25194,205382.32513867,0
+AGM.US,D,20090710,000000,3.23725,3.25875,3.07584,3.11233,175603.40916138,0
+AGM.US,D,20090713,000000,3.15651,3.46502,3.01669,3.32549,354619.1677876,0
+AGM.US,D,20090714,000000,3.39866,3.48671,3.26654,3.48671,233375.92454351,0
+AGM.US,D,20090715,000000,3.52349,3.63373,3.42795,3.509,304012.58628162,0
+AGM.US,D,20090716,000000,3.52349,3.64861,3.41354,3.61164,278269.90414422,0
+AGM.US,D,20090717,000000,3.62643,3.72897,3.52349,3.61164,253229.22040577,0
+AGM.US,D,20090720,000000,3.57515,3.72168,3.57515,3.60444,192518.17878269,0
+AGM.US,D,20090721,000000,3.55287,3.61164,3.47931,3.53098,131960.28175908,0
+AGM.US,D,20090722,000000,3.47931,3.70699,3.34749,3.64861,554474.92573578,0
+AGM.US,D,20090723,000000,3.64861,3.89798,3.64861,3.75077,516383.03311045,0
+AGM.US,D,20090724,000000,3.69968,3.91256,3.67012,3.85381,257296.28872876,0
+AGM.US,D,20090727,000000,3.85381,4.17682,3.85381,4.07408,355617.17722446,0
+AGM.US,D,20090728,000000,4.0227,4.16212,3.97873,4.08147,303591.18167904,0
+AGM.US,D,20090729,000000,4.08147,4.41907,4.00802,4.38221,358149.71610438,0
+AGM.US,D,20090730,000000,4.41158,4.66144,4.36032,4.5584,607685.99324897,0
+AGM.US,D,20090731,000000,4.47775,4.58788,4.33842,4.53622,357092.0933335,0
+AGM.US,D,20090803,000000,4.63944,4.67603,4.45566,4.63185,358262.77587581,0
+AGM.US,D,20090804,000000,4.57339,5.32946,4.56589,5.0869,856023.83681644,0
+AGM.US,D,20090805,000000,5.234,5.81407,5.18964,5.74792,913287.58322716,0
+AGM.US,D,20090806,000000,5.82848,5.946,5.15306,5.35116,890373.45100759,0
+AGM.US,D,20090807,000000,5.38082,6.14419,5.32946,6.04895,1161534.9789775,0
+AGM.US,D,20090810,000000,6.06334,6.85639,6.06334,6.6725,1336655.31457,0
+AGM.US,D,20090811,000000,7.69311,8.43545,5.99718,6.20277,6010812.4696552,0
+AGM.US,D,20090812,000000,6.23954,6.68009,5.87965,6.15888,1908151.902802,0
+AGM.US,D,20090813,000000,6.22485,6.22485,5.51285,5.74014,1465191.9408872,0
+AGM.US,D,20090814,000000,5.72553,6.02647,5.40272,5.92382,921232.60171004,0
+AGM.US,D,20090817,000000,5.63739,5.83567,5.35874,5.65218,346831.40516862,0
+AGM.US,D,20090818,000000,5.75492,5.93132,5.65977,5.72553,492220.10432469,0
+AGM.US,D,20090819,000000,5.66687,5.87965,5.58631,5.67417,276604.84205596,0
+AGM.US,D,20090820,000000,5.65218,5.93851,5.65218,5.85075,357969.8482862,0
+AGM.US,D,20090821,000000,5.88714,6.28342,5.83567,5.946,531613.21213752,0
+AGM.US,D,20090824,000000,5.9679,6.75335,5.9679,6.3127,1353009.9244147,0
+AGM.US,D,20090825,000000,6.45972,6.73145,6.45972,6.57724,544893.62401557,0
+AGM.US,D,20090826,000000,6.60673,6.60673,6.34958,6.54786,316823.28620019,0
+AGM.US,D,20090827,000000,6.48171,6.56975,6.23205,6.43772,379873.63727566,0
+AGM.US,D,20090828,000000,6.56975,6.59185,6.12192,6.26883,317194.32781369,0
+AGM.US,D,20090831,000000,6.21755,6.27671,5.946,6.12941,228469.13046367,0
+AGM.US,D,20090901,000000,6.12192,6.23954,5.74792,5.82848,476575.71540778,0
+AGM.US,D,20090902,000000,5.75492,5.78441,5.57882,5.63739,221429.6179683,0
+AGM.US,D,20090903,000000,5.69635,6.01197,5.65977,6.01197,249070.67644954,0
+AGM.US,D,20090904,000000,6.07813,6.21755,5.91672,6.21755,224526.42788925,0
+AGM.US,D,20090908,000000,6.45242,6.45242,6.06334,6.22485,202975.1798234,0
+AGM.US,D,20090909,000000,6.19566,6.26883,5.98268,6.23205,152265.81670703,0
+AGM.US,D,20090910,000000,6.32768,6.32768,6.12192,6.23205,146320.92836228,0
+AGM.US,D,20090911,000000,6.15888,6.29831,6.07813,6.26163,197589.42343916,0
+AGM.US,D,20090914,000000,6.29101,6.3127,6.17348,6.26163,156023.51238277,0
+AGM.US,D,20090915,000000,6.21755,6.34958,6.16637,6.26883,188385.33022905,0
+AGM.US,D,20090916,000000,6.28342,6.4963,6.23954,6.23954,286028.8879123,0
+AGM.US,D,20090917,000000,6.37138,6.45972,6.09282,6.20277,190459.46312664,0
+AGM.US,D,20090918,000000,6.26883,6.34958,6.06334,6.28342,501294.69270572,0
+AGM.US,D,20090921,000000,6.21755,6.23205,6.12192,6.16637,117111.42250654,0
+AGM.US,D,20090922,000000,6.20277,6.34229,5.99718,6.32019,202166.28854967,0
+AGM.US,D,20090923,000000,6.3127,6.34229,6.07083,6.09992,183026.29706349,0
+AGM.US,D,20090924,000000,6.18077,6.18077,5.62279,5.74792,400397.06923764,0
+AGM.US,D,20090925,000000,5.68196,5.69635,5.234,5.35116,423077.88720161,0
+AGM.US,D,20090928,000000,5.48356,5.66687,5.35874,5.62279,236481.98480939,0
+AGM.US,D,20090929,000000,5.68905,5.93851,5.51285,5.57882,147874.98631132,0
+AGM.US,D,20090930,000000,5.54214,5.61579,5.33645,5.50556,184126.06029463,0
+AGM.US,D,20091001,000000,5.46139,5.46888,5.20453,5.21932,259498.89863934,0
+AGM.US,D,20091002,000000,5.18235,5.29977,4.92539,5.16075,229903.96174466,0
+AGM.US,D,20091005,000000,5.21193,5.39523,5.20453,5.38082,140546.65749077,0
+AGM.US,D,20091006,000000,5.46139,5.52755,5.27799,5.34404,180098.04898359,0
+AGM.US,D,20091007,000000,5.29248,5.76241,5.26329,5.71114,263237.06580909,0
+AGM.US,D,20091008,000000,5.72553,6.00448,5.65977,5.83567,236479.92917718,0
+AGM.US,D,20091009,000000,5.86545,5.89454,5.68196,5.89454,164111.39730408,0
+AGM.US,D,20091012,000000,5.946,6.09992,5.90904,5.95301,139940.24598948,0
+AGM.US,D,20091013,000000,5.93851,5.95301,5.82109,5.95301,71917.320603517,0
+AGM.US,D,20091014,000000,6.05595,6.14419,5.93851,6.01936,168403.55735382,0
+AGM.US,D,20091015,000000,5.946,6.38646,5.90904,6.33509,255875.84687322,0
+AGM.US,D,20091016,000000,6.22485,6.45242,6.12941,6.21755,194879.07237327,0
+AGM.US,D,20091019,000000,6.23954,6.40114,6.22485,6.36427,236126.36043745,0
+AGM.US,D,20091020,000000,6.41555,6.41555,6.12941,6.21755,131868.80612584,0
+AGM.US,D,20091021,000000,6.20277,6.34958,6.12941,6.18077,132534.83096114,0
+AGM.US,D,20091022,000000,6.18077,6.26163,5.9679,6.26163,147684.84033211,0
+AGM.US,D,20091023,000000,6.32768,6.32768,5.90904,6.05595,115164.73880583,0
+AGM.US,D,20091026,000000,5.95301,6.32768,5.95301,6.21026,287475.02517044,0
+AGM.US,D,20091027,000000,6.22485,6.37138,6.06334,6.09992,125517.93042007,0
+AGM.US,D,20091028,000000,6.09282,6.20277,5.65218,5.78441,290127.81853451,0
+AGM.US,D,20091029,000000,5.7697,6.1367,5.7697,6.09282,135356.18616625,0
+AGM.US,D,20091030,000000,5.99718,6.04895,5.65218,5.89454,292948.14592352,0
+AGM.US,D,20091102,000000,5.9679,6.05595,5.55664,5.72553,148678.73850455,0
+AGM.US,D,20091103,000000,5.74792,6.34229,5.50556,6.23205,280160.05795924,0
+AGM.US,D,20091104,000000,6.34229,6.51868,6.21026,6.26163,239926.19657344,0
+AGM.US,D,20091105,000000,6.42304,6.4892,6.28342,6.43772,216347.06733469,0
+AGM.US,D,20091106,000000,6.40114,6.83409,6.32019,6.82651,358522.81335008,0
+AGM.US,D,20091109,000000,6.84151,7.06917,6.81212,6.82651,425730.68056569,0
+AGM.US,D,20091110,000000,6.72406,6.72406,5.49817,5.52755,1226030.4394949,0
+AGM.US,D,20091111,000000,5.64527,5.7917,5.52755,5.62279,299490.19542461,0
+AGM.US,D,20091112,000000,5.54214,5.66687,5.17525,5.29248,314533.31192078,0
+AGM.US,D,20091113,000000,5.27799,5.33645,5.18964,5.21932,172297.95257136,0
+AGM.US,D,20091116,000000,5.2705,5.37323,5.21193,5.24122,213002.55373272,0
+AGM.US,D,20091117,000000,5.18964,5.41011,5.18964,5.21932,125320.58972812,0
+AGM.US,D,20091118,000000,5.21932,5.34404,5.02834,5.256,214008.7856984,0
+AGM.US,D,20091119,000000,5.21932,5.29977,5.1016,5.10909,119929.69426335,0
+AGM.US,D,20091120,000000,5.11648,5.14577,4.91819,4.99875,196365.29445945,0
+AGM.US,D,20091123,000000,5.10909,5.32197,4.99156,5.0579,241761.87613494,0
+AGM.US,D,20091124,000000,4.99875,5.02113,4.84474,4.86692,188567.25367943,0
+AGM.US,D,20091125,000000,4.94028,4.96937,4.81546,4.95497,121985.32647108,0
+AGM.US,D,20091127,000000,4.80816,4.96207,4.77138,4.92539,90959.669559818,0
+AGM.US,D,20091130,000000,4.889,5.01335,4.77868,4.99156,155744.97421862,0
+AGM.US,D,20091201,000000,5.0797,5.18964,4.83744,4.93298,285822.29687543,0
+AGM.US,D,20091202,000000,4.89649,5.01335,4.82295,4.83744,160369.1188699,0
+AGM.US,D,20091203,000000,4.9035,4.91119,4.74909,4.74909,126857.1748034,0
+AGM.US,D,20091204,000000,4.889,4.9035,4.75668,4.77868,155004.94662384,0
+AGM.US,D,20091207,000000,4.79336,4.85223,4.77868,4.85223,94830.425006973,0
+AGM.US,D,20091208,000000,4.80047,4.89649,4.76399,4.81546,90608.156452296,0
+AGM.US,D,20091209,000000,4.78627,4.79336,4.62456,4.66144,121724.2611807,0
+AGM.US,D,20091210,000000,4.66854,4.70493,4.49253,4.66854,123659.63890427,0
+AGM.US,D,20091211,000000,4.60258,4.70493,4.48524,4.59557,144031.98189898,0
+AGM.US,D,20091214,000000,4.65395,4.95497,4.59557,4.94758,517339.92990315,0
+AGM.US,D,20091215,000000,4.91119,4.91119,4.81546,4.82295,117881.25676834,0
+AGM.US,D,20091216,000000,4.79336,5.1016,4.79336,4.98446,172236.28360513,0
+AGM.US,D,20091217,000000,4.95497,5.09429,4.91819,5.0652,120997.59519527,0
+AGM.US,D,20091218,000000,5.12377,5.18964,4.99156,5.16075,99972.588974608,0
+AGM.US,D,20091221,000000,5.22632,5.22632,5.02834,5.16075,96468.763876533,0
+AGM.US,D,20091222,000000,5.18964,5.21932,5.13847,5.18964,65950.848120582,0
+AGM.US,D,20091223,000000,5.16795,5.19733,5.10909,5.16795,53963.428901208,0
+AGM.US,D,20091224,000000,5.14577,5.29977,5.12377,5.16075,48934.324704998,0
+AGM.US,D,20091228,000000,5.13847,5.39523,5.13098,5.22632,133957.3284489,0
+AGM.US,D,20091229,000000,5.2705,5.2705,5.14577,5.20453,88534.023554698,0
+AGM.US,D,20091230,000000,5.18235,5.24122,5.03592,5.0869,83141.072457719,0
+AGM.US,D,20091231,000000,5.11648,5.234,5.04282,5.14577,109951.65552703,0
+AGM.US,D,20100104,000000,5.29977,5.29977,5.13847,5.234,149911.09001308,0
+AGM.US,D,20100105,000000,5.21193,5.28539,5.14577,5.20453,98195.494931026,0
+AGM.US,D,20100106,000000,5.16075,5.26329,5.0869,5.12377,152416.90567431,0
+AGM.US,D,20100107,000000,5.12377,5.24122,5.00654,5.13847,119550.43012103,0
+AGM.US,D,20100108,000000,5.16795,5.18964,5.00654,5.17525,160946.75152027,0
+AGM.US,D,20100111,000000,5.16075,5.20453,5.07241,5.13847,75467.397426266,0
+AGM.US,D,20100112,000000,5.10909,5.14577,4.98446,5.02834,111162.42289738,0
+AGM.US,D,20100113,000000,5.04282,5.18964,5.02113,5.13847,89574.173451809,0
+AGM.US,D,20100114,000000,5.11648,5.234,5.0579,5.22632,56110.536742182,0
+AGM.US,D,20100115,000000,5.20453,5.22632,5.0869,5.16075,54076.488672634,0
+AGM.US,D,20100119,000000,5.16075,5.22632,5.1016,5.18964,73706.748440345,0
+AGM.US,D,20100120,000000,5.16075,5.22632,5.12377,5.22632,54217.299478863,0
+AGM.US,D,20100121,000000,5.21932,5.38813,5.21193,5.24122,170787.06289868,0
+AGM.US,D,20100122,000000,5.20453,5.2488,5.05031,5.0579,138149.79033656,0
+AGM.US,D,20100125,000000,5.10909,5.32197,5.01335,5.26329,205385.40858698,0
+AGM.US,D,20100126,000000,5.256,5.46888,5.256,5.4539,217925.79287022,0
+AGM.US,D,20100127,000000,5.44679,5.46139,5.29248,5.37323,62949.625097297,0
+AGM.US,D,20100128,000000,5.41732,5.71844,5.32946,5.65977,242961.33752816,0
+AGM.US,D,20100129,000000,5.73322,5.7917,5.52755,5.54973,106758.23089232,0
+AGM.US,D,20100201,000000,5.55664,5.58631,5.33645,5.4392,142919.8848746,0
+AGM.US,D,20100202,000000,5.4392,5.4539,5.21193,5.42432,209706.34748762,0
+AGM.US,D,20100203,000000,5.46888,5.53485,5.31428,5.37323,82849.172684222,0
+AGM.US,D,20100204,000000,5.39523,5.42432,5.18964,5.21193,151228.75025824,0
+AGM.US,D,20100205,000000,5.21193,5.28539,5.04282,5.12377,185540.33525354,0
+AGM.US,D,20100208,000000,5.13098,5.20453,5.02834,5.17525,59805.535635575,0
+AGM.US,D,20100209,000000,5.21193,5.44679,5.20453,5.35874,71591.502898592,0
+AGM.US,D,20100210,000000,5.32946,5.53485,5.29248,5.51285,71276.991170809,0
+AGM.US,D,20100211,000000,5.50556,5.56423,5.41011,5.54214,86991.271582797,0
+AGM.US,D,20100212,000000,5.50556,5.52755,5.41732,5.46139,39481.499997755,0
+AGM.US,D,20100216,000000,5.57133,5.82109,5.52755,5.7917,123548.63476505,0
+AGM.US,D,20100217,000000,5.81407,5.81407,5.63739,5.7917,59835.342302587,0
+AGM.US,D,20100218,000000,5.78441,5.78441,5.52004,5.62279,137374.81699424,0
+AGM.US,D,20100219,000000,5.57882,5.70346,5.52755,5.63739,71244.101055485,0
+AGM.US,D,20100222,000000,5.72553,5.87965,5.67417,5.85075,143805.86235612,0
+AGM.US,D,20100223,000000,5.7917,5.83567,5.68905,5.73322,64206.644192324,0
+AGM.US,D,20100224,000000,5.71844,6.03405,5.68905,5.9679,148616.04172221,0
+AGM.US,D,20100225,000000,5.90183,6.10731,5.79889,6.10731,195756.82732596,0
+AGM.US,D,20100226,000000,6.10731,6.44522,5.97539,6.41555,298375.01495192,0
+AGM.US,D,20100301,000000,6.48171,6.71637,6.42304,6.70227,287703.2003455,0
+AGM.US,D,20100302,000000,6.70928,6.83409,6.63582,6.68009,187718.27757764,0
+AGM.US,D,20100303,000000,6.68009,6.81212,6.6725,6.76054,192113.21923776,0
+AGM.US,D,20100304,000000,6.76813,6.81941,6.6725,6.76054,214402.43926618,0
+AGM.US,D,20100305,000000,6.79012,6.87826,6.76813,6.85639,151270.89071849,0
+AGM.US,D,20100308,000000,6.85639,6.93674,6.73145,6.73886,124594.95155879,0
+AGM.US,D,20100309,000000,6.70928,6.85639,6.66539,6.76054,203496.28258807,0
+AGM.US,D,20100310,000000,6.75335,6.91486,6.60673,6.73145,192431.84222996,0
+AGM.US,D,20100311,000000,6.80463,6.90016,6.62122,6.81941,228652.08173016,0
+AGM.US,D,20100312,000000,6.86358,6.93674,6.73886,6.90795,161022.80991196,0
+AGM.US,D,20100315,000000,6.93674,7.03978,6.79012,6.99571,281175.54026985,0
+AGM.US,D,20100316,000000,6.97342,7.24527,6.90016,7.19389,349797.68244437,0
+AGM.US,D,20100317,000000,7.47984,7.47984,6.12941,6.58445,1309164.31724,0
+AGM.US,D,20100318,000000,6.64351,6.68009,6.29831,6.35687,308713.81714069,0
+AGM.US,D,20100319,000000,6.40834,6.42304,6.16637,6.16637,228047.72586108,0
+AGM.US,D,20100322,000000,6.18817,6.45972,6.04895,6.43772,214254.43374721,0
+AGM.US,D,20100323,000000,6.46711,6.81212,6.39365,6.75335,175294.03651413,0
+AGM.US,D,20100324,000000,6.73145,6.95903,6.69439,6.93674,190124.39507678,0
+AGM.US,D,20100325,000000,6.97342,7.62705,6.95903,7.51642,497356.1013957,0
+AGM.US,D,20100326,000000,7.5319,8.18668,7.5319,8.05981,532169.26064972,0
+AGM.US,D,20100329,000000,8.08287,8.31024,7.75245,7.91396,362437.76488971,0
+AGM.US,D,20100330,000000,7.92885,8.03889,7.75956,7.96495,176162.54112189,0
+AGM.US,D,20100331,000000,7.98615,8.43545,7.8624,8.31705,356041.66527535,0
+AGM.US,D,20100401,000000,8.42135,8.95676,8.38262,8.95676,458748.24508623,0
+AGM.US,D,20100405,000000,9.04374,10.1186,9.04374,9.89187,839510.94329175,0
+AGM.US,D,20100406,000000,9.76147,10.1653,9.49295,10.1332,505417.26309832,0
+AGM.US,D,20100407,000000,10.1575,10.9757,10.1516,10.9368,663923.97918802,0
+AGM.US,D,20100408,000000,10.9591,11.9283,10.9368,11.6304,1039184.7777896,0
+AGM.US,D,20100409,000000,11.614,11.8017,10.2188,10.6964,1336037.5970916,0
+AGM.US,D,20100412,000000,10.6964,11.1576,10.4318,10.8579,600002.04005647,0
+AGM.US,D,20100413,000000,10.9368,11.0769,10.572,10.7033,337271.68758658,0
+AGM.US,D,20100414,000000,10.6498,11.1294,10.5777,11.0097,383800.92260853,0
+AGM.US,D,20100415,000000,11.0244,12.4118,11.0097,12.2356,688213.32935455,0
+AGM.US,D,20100416,000000,12.1987,12.4001,11.3795,11.4749,615014.32206953,0
+AGM.US,D,20100419,000000,11.3853,11.8815,11.0545,11.7891,307046.69942023,0
+AGM.US,D,20100420,000000,11.7677,12.187,11.7073,12.1656,312596.90638109,0
+AGM.US,D,20100421,000000,12.1724,12.9488,11.9437,12.8369,481070.35522997,0
+AGM.US,D,20100422,000000,12.8057,14.3138,12.5373,14.2019,776256.0568116,0
+AGM.US,D,20100423,000000,14.1884,15.8608,14.1338,15.2207,1072399.683002,0
+AGM.US,D,20100426,000000,15.4026,16.2296,14.1825,14.2185,1033151.4972598,0
+AGM.US,D,20100427,000000,14.341,15.2673,14.2496,14.4831,559262.49314759,0
+AGM.US,D,20100428,000000,14.7701,15.7061,14.7195,15.6837,485122.0063114,0
+AGM.US,D,20100429,000000,15.9513,16.7734,15.9143,16.5818,642273.03296012,0
+AGM.US,D,20100430,000000,16.5584,16.8543,16.0681,16.5312,544041.56446545,0
+AGM.US,D,20100503,000000,16.6937,17.5362,16.6937,17.2823,412603.41328714,0
+AGM.US,D,20100504,000000,16.9944,17.2735,16.3045,16.9282,463733.15318998,0
+AGM.US,D,20100505,000000,16.5467,16.7015,14.5055,16.0681,1204803.981318,0
+AGM.US,D,20100506,000000,15.996,16.3628,13.1668,14.4705,979780.09043448,0
+AGM.US,D,20100507,000000,14.6982,14.8198,13.2358,14.0648,732368.30917658,0
+AGM.US,D,20100510,000000,14.9307,15.6643,14.8791,15.2673,509476.10889249,0
+AGM.US,D,20100511,000000,14.5123,14.8646,12.6706,12.8603,1214057.4097011,0
+AGM.US,D,20100512,000000,13.0227,13.909,12.8117,13.7699,671629.5165187,0
+AGM.US,D,20100513,000000,13.8673,14.2419,13.2923,13.3867,356795.05447948,0
+AGM.US,D,20100514,000000,13.5131,13.5131,12.6249,13.0821,451380.85925374,0
+AGM.US,D,20100517,000000,13.299,13.411,11.9593,12.3476,606618.09231705,0
+AGM.US,D,20100518,000000,12.6998,12.762,10.9445,11.1401,1055912.4848799,0
+AGM.US,D,20100519,000000,11.004,11.505,10.5398,11.0097,680755.49570492,0
+AGM.US,D,20100520,000000,10.499,10.6429,9.72646,9.93958,732525.56504048,0
+AGM.US,D,20100521,000000,9.71769,10.9523,9.52117,10.7178,802810.71367105,0
+AGM.US,D,20100524,000000,10.5486,11.0097,10.1001,10.173,590604.71741884,0
+AGM.US,D,20100525,000000,9.60191,10.3948,9.28085,10.3725,499320.2579702,0
+AGM.US,D,20100526,000000,10.6964,11.0244,10.3209,10.3803,485270.01183037,0
+AGM.US,D,20100527,000000,10.4688,11.6072,10.4017,11.5468,607901.83463078,0
+AGM.US,D,20100528,000000,11.5109,12.2727,11.4437,11.7229,551104.71673122,0
+AGM.US,D,20100601,000000,11.4504,11.7463,10.6964,10.6964,461877.94512251,0
+AGM.US,D,20100602,000000,10.7257,11.2014,10.6089,11.1878,300316.55957212,0
+AGM.US,D,20100603,000000,11.3922,11.6451,11.2014,11.3348,368349.76311914,0
+AGM.US,D,20100604,000000,11.1401,11.2812,10.5486,10.6429,378506.64185753,0
+AGM.US,D,20100607,000000,10.8269,11,9.8374,9.96974,531371.67535311,0
+AGM.US,D,20100608,000000,10.1964,10.6265,9.84999,10.1818,412356.7374222,0
+AGM.US,D,20100609,000000,10.284,10.4085,9.68462,9.76147,343131.26719471,0
+AGM.US,D,20100610,000000,10.3121,10.3121,9.85874,10.138,364503.67525847,0
+AGM.US,D,20100611,000000,9.98334,10.5243,9.89187,10.0777,469964.80222772,0
+AGM.US,D,20100614,000000,10.0923,10.9591,10.0202,10.6653,437639.98576117,0
+AGM.US,D,20100615,000000,10.7325,11.1655,10.533,11.1655,279181.57702836,0
+AGM.US,D,20100616,000000,11.109,11.754,10.8434,11.6587,562505.25295528,0
+AGM.US,D,20100617,000000,11.7598,12.0888,11.3853,11.5615,484139.41411611,0
+AGM.US,D,20100618,000000,11.5672,11.8571,11.3143,11.5313,422344.02650346,0
+AGM.US,D,20100621,000000,11.8815,12.0401,11.1937,11.2744,468662.55922412,0
+AGM.US,D,20100622,000000,11.3698,11.7375,11.2219,11.3056,520134.56188956,0
+AGM.US,D,20100623,000000,11.3056,11.4359,10.9445,11.2394,420397.34280274,0
+AGM.US,D,20100624,000000,11.2744,11.3795,10.8346,10.9134,368039.36265577,0
+AGM.US,D,20100625,000000,11.109,11.7229,10.819,11.4291,2125987.247855,0
+AGM.US,D,20100628,000000,11.6072,11.7598,11.0097,11.0322,420540.20924117,0
+AGM.US,D,20100629,000000,10.8269,10.8784,9.93174,10.0777,533763.40342681,0
+AGM.US,D,20100630,000000,9.90937,10.7607,9.87338,10.2947,488466.51991339,0
+AGM.US,D,20100701,000000,10.1964,10.4532,9.5951,10.0427,538126.48278771,0
+AGM.US,D,20100702,000000,10.2265,10.2265,9.60873,9.76828,307225.5394223,0
+AGM.US,D,20100706,000000,9.85874,10.1653,9.0664,9.17042,538957.98601574,0
+AGM.US,D,20100707,000000,9.28085,10.1001,9.1388,10.0844,420553.57085052,0
+AGM.US,D,20100708,000000,10.173,10.284,9.66419,9.94732,361050.21314948,0
+AGM.US,D,20100709,000000,9.89187,10.6342,9.76147,10.6157,318261.20092949,0
+AGM.US,D,20100712,000000,10.6877,10.7753,10.2616,10.4396,350113.22198826,0
+AGM.US,D,20100713,000000,10.6653,11.1158,10.4231,10.9757,324388.01272464,0
+AGM.US,D,20100714,000000,11.0097,11.0769,10.6012,10.6877,265242.33502774,0
+AGM.US,D,20100715,000000,10.7325,10.8122,10.1186,10.5398,381094.68280706,0
+AGM.US,D,20100716,000000,10.3647,10.4465,9.71088,9.75466,366639.47712231,0
+AGM.US,D,20100719,000000,9.8374,10.2567,9.61456,10.2022,382696.02029688,0
+AGM.US,D,20100720,000000,9.8724,10.5164,9.71088,10.499,391828.16637972,0
+AGM.US,D,20100721,000000,10.572,11.0097,10.351,10.4142,477225.29518542,0
+AGM.US,D,20100722,000000,10.6089,11.1576,10.533,11.1294,324760.08215423,0
+AGM.US,D,20100723,000000,11.179,11.4894,10.9076,11.4573,269953.84404785,0
+AGM.US,D,20100726,000000,11.4077,11.8776,11.3795,11.7229,198777.57885523,0
+AGM.US,D,20100727,000000,11.8776,11.973,11.505,11.5313,225807.08675465,0
+AGM.US,D,20100728,000000,11.5313,11.7073,11.0097,11.0623,226932.54538839,0
+AGM.US,D,20100729,000000,11.1878,11.399,10.6498,11.0244,227300.50355358,0
+AGM.US,D,20100730,000000,10.6964,11.1937,10.6342,10.967,170381.07553765,0
+AGM.US,D,20100802,000000,11.1878,11.3698,10.8579,11.3532,236119.16572473,0
+AGM.US,D,20100803,000000,11.2394,11.2899,10.9281,10.9591,164643.80604588,0
+AGM.US,D,20100804,000000,11.0846,11.3269,10.9835,11.2539,120906.11956201,0
+AGM.US,D,20100805,000000,11.1401,11.399,11.0769,11.2812,98387.696542449,0
+AGM.US,D,20100806,000000,11.0545,11.4661,11.0097,11.4359,143745.221206,0
+AGM.US,D,20100809,000000,11.5555,11.9652,11.4573,11.9213,197645.95332487,0
+AGM.US,D,20100810,000000,10.6265,10.6265,9.76828,10.173,722275.15503663,0
+AGM.US,D,20100811,000000,9.76147,10.0534,9.39468,9.42581,329951.58129485,0
+AGM.US,D,20100812,000000,9.33046,9.83151,9.22101,9.5737,227222.38952968,0
+AGM.US,D,20100813,000000,9.63694,9.72646,9.35965,9.52699,168301.80355954,0
+AGM.US,D,20100816,000000,9.51241,9.76147,9.48613,9.56494,144183.07086625,0
+AGM.US,D,20100817,000000,9.71088,10.0135,9.68753,9.86748,142647.51360707,0
+AGM.US,D,20100818,000000,10.0067,10.0067,9.60191,9.63694,177267.44343355,0
+AGM.US,D,20100819,000000,9.55715,9.67002,9.1025,9.11,240966.34647055,0
+AGM.US,D,20100820,000000,9.03509,9.11768,8.74164,9.0056,180449.56209111,0
+AGM.US,D,20100823,000000,9.1388,9.20369,8.1244,8.14824,340856.71015686,0
+AGM.US,D,20100824,000000,8.03022,8.14824,7.65633,8.03022,334512.00134769,0
+AGM.US,D,20100825,000000,7.92885,8.07431,7.59046,8.04638,232610.20154614,0
+AGM.US,D,20100826,000000,8.13306,8.45025,8.04638,8.24816,172561.07349395,0
+AGM.US,D,20100827,000000,8.37485,8.73707,8.14085,8.71333,125611.46168551,0
+AGM.US,D,20100830,000000,8.62673,8.71333,8.17131,8.23523,93704.966373241,0
+AGM.US,D,20100831,000000,8.10272,8.38262,7.94131,8.02293,129572.6649498,0
+AGM.US,D,20100901,000000,8.20652,8.48411,7.8695,7.93653,231507.35486669,0
+AGM.US,D,20100902,000000,7.92885,7.97157,7.7292,7.92885,135981.09835741,0
+AGM.US,D,20100903,000000,8.1244,8.43545,7.96495,8.36716,200767.43083231,0
+AGM.US,D,20100907,000000,8.34527,8.34527,7.55242,7.64932,318943.67082247,0
+AGM.US,D,20100908,000000,7.65633,7.85501,7.48713,7.64932,285960.02423334,0
+AGM.US,D,20100909,000000,7.82465,7.87661,7.51642,7.64932,213115.61350414,0
+AGM.US,D,20100910,000000,7.72141,7.96495,7.60486,7.69311,139773.73978066,0
+AGM.US,D,20100913,000000,7.78077,8.25682,7.78077,8.22014,200471.4197944,0
+AGM.US,D,20100914,000000,8.19446,8.43545,8.00863,8.36083,207751.44125807,0
+AGM.US,D,20100915,000000,8.28193,8.63199,8.21324,8.43545,110147.96840287,0
+AGM.US,D,20100916,000000,8.39673,8.49919,8.14085,8.16362,67981.812741819,0
+AGM.US,D,20100917,000000,8.33738,8.33738,7.97906,7.97906,183506.28718401,0
+AGM.US,D,20100920,000000,8.03022,8.19856,7.891,8.1034,146104.05916438,0
+AGM.US,D,20100921,000000,8.10934,8.45745,8.10934,8.24107,102883.36418075,0
+AGM.US,D,20100922,000000,8.17909,8.31705,8.00104,8.05407,114146.1730469,0
+AGM.US,D,20100923,000000,7.99336,8.1178,7.70011,7.70566,137924.69860981,0
+AGM.US,D,20100924,000000,7.87661,8.08977,7.8624,8.04638,118897.76689507,0
+AGM.US,D,20100927,000000,8.03022,8.08977,7.81686,7.92058,88045.810905362,0
+AGM.US,D,20100928,000000,7.99336,8.13306,7.75956,8.09639,155811.78226537,0
+AGM.US,D,20100929,000000,8.03889,8.1244,7.84848,7.92885,134687.07788264,0
+AGM.US,D,20100930,000000,8.03791,8.13239,7.86074,7.94131,163008.55062463,0
+AGM.US,D,20101001,000000,8.13306,8.13306,7.63444,7.65633,245176.281232,0
+AGM.US,D,20101004,000000,7.62082,7.7292,7.57509,7.63444,121045.90255216,0
+AGM.US,D,20101005,000000,7.74418,7.79429,7.45814,7.77357,139575.37127262,0
+AGM.US,D,20101006,000000,7.74418,7.8984,7.66343,7.8695,73460.072575417,0
+AGM.US,D,20101007,000000,7.97157,7.97157,7.78077,7.91396,97858.371248958,0
+AGM.US,D,20101008,000000,7.92885,8.62041,7.85501,8.53645,252772.87005565,0
+AGM.US,D,20101011,000000,8.63929,9.18919,8.59784,9.1455,305769.12400312,0
+AGM.US,D,20101012,000000,9.1455,9.97649,9.08742,9.85874,298235.2319618,0
+AGM.US,D,20101013,000000,10.0534,10.5164,9.55035,9.60191,487980.36289626,0
+AGM.US,D,20101014,000000,9.71769,10.1964,9.52117,9.74007,364108.99387459,0
+AGM.US,D,20101015,000000,9.84999,9.87919,9.21235,9.23356,219860.1427777,0
+AGM.US,D,20101018,000000,9.35284,9.60873,9.19493,9.5951,129774.11690616,0
+AGM.US,D,20101019,000000,9.38105,9.61456,8.91755,9.0275,167127.00975282,0
+AGM.US,D,20101020,000000,9.12537,9.45403,8.95676,9.38105,130691.95668691,0
+AGM.US,D,20101021,000000,9.52117,9.70309,9.0275,9.22101,169684.21621923,0
+AGM.US,D,20101022,000000,9.31587,9.33046,9.08742,9.21235,80134.710353915,0
+AGM.US,D,20101025,000000,9.29933,9.46958,9.09501,9.1455,152750.94590805,0
+AGM.US,D,20101026,000000,9.05784,9.35965,8.99344,9.2575,134827.88868887,0
+AGM.US,D,20101027,000000,9.12537,9.28669,8.95676,9.1025,117399.21101564,0
+AGM.US,D,20101028,000000,9.18919,9.21235,8.74164,8.82336,147091.79044018,0
+AGM.US,D,20101029,000000,8.80877,8.82794,8.63024,8.63676,108742.94378888,0
+AGM.US,D,20101101,000000,8.65359,8.7645,8.24107,8.36083,222862.39361709,0
+AGM.US,D,20101102,000000,8.52322,9.0275,8.48411,9.01416,213704.55213165,0
+AGM.US,D,20101103,000000,9.0664,9.41802,9.0664,9.41802,172721.41280615,0
+AGM.US,D,20101104,000000,9.5737,9.93174,9.48613,9.9074,284066.78697001,0
+AGM.US,D,20101105,000000,9.9074,10.1243,9.50851,9.68462,211839.06590314,0
+AGM.US,D,20101108,000000,9.65543,9.74007,9.40149,9.61456,205693.75341813,0
+AGM.US,D,20101109,000000,9.71769,9.90062,9.5737,9.67877,266467.49182354,0
+AGM.US,D,20101110,000000,10.3286,11.2539,10.2616,11.2539,876182.39406154,0
+AGM.US,D,20101111,000000,11.1732,11.215,10.6498,10.7616,323618.17846284,0
+AGM.US,D,20101112,000000,10.4747,10.9212,10.2412,10.8784,307530.80080515,0
+AGM.US,D,20101115,000000,10.9923,11.4359,10.8784,11.1352,308998.52220146,0
+AGM.US,D,20101116,000000,11,11.004,10.4231,10.6342,290003.45278595,0
+AGM.US,D,20101117,000000,10.6342,10.7694,10.4318,10.5486,90098.359664779,0
+AGM.US,D,20101118,000000,10.783,11.0244,10.6157,10.9281,148305.64125885,0
+AGM.US,D,20101119,000000,10.9445,11.004,10.7257,10.9757,84672.518452478,0
+AGM.US,D,20101122,000000,10.9281,11.0097,10.6429,10.783,97911.817686358,0
+AGM.US,D,20101123,000000,10.5777,10.5856,10.3286,10.3725,94896.20523762,0
+AGM.US,D,20101124,000000,10.499,10.6653,10.462,10.5856,79337.125057316,0
+AGM.US,D,20101126,000000,10.4824,10.565,10.3433,10.462,29948.505634409,0
+AGM.US,D,20101129,000000,10.3647,10.7403,10.2616,10.6089,91138.50956189,0
+AGM.US,D,20101130,000000,10.4971,10.4971,10.1992,10.246,130528.5339264,0
+AGM.US,D,20101201,000000,10.4688,10.4747,10.1186,10.138,187993.73229347,0
+AGM.US,D,20101202,000000,10.173,10.2567,9.96974,10.0534,162614.89705685,0
+AGM.US,D,20101203,000000,9.95506,10.0485,9.81791,9.93958,207184.08676874,0
+AGM.US,D,20101206,000000,9.88597,10.4747,9.82374,10.3286,142228.16463669,0
+AGM.US,D,20101207,000000,10.4892,11.1158,10.4465,10.9523,206630.09388875,0
+AGM.US,D,20101208,000000,10.8649,11.0846,10.7257,10.8269,157799.57861025,0
+AGM.US,D,20101209,000000,10.9757,10.9757,10.5563,10.6653,98941.689422431,0
+AGM.US,D,20101210,000000,10.6741,11.4437,10.6429,11.3484,158832.53379463,0
+AGM.US,D,20101213,000000,11.3795,11.6451,11.1294,11.5877,141091.40002581,0
+AGM.US,D,20101214,000000,11.6072,12.0401,11.5468,11.5877,238562.28460362,0
+AGM.US,D,20101215,000000,11.6694,11.9136,11.5176,11.5721,106802.42698479,0
+AGM.US,D,20101216,000000,11.6538,11.8903,11.5323,11.7473,116423.81353307,0
+AGM.US,D,20101217,000000,11.6694,11.7073,11.2394,11.4291,120004.72483893,0
+AGM.US,D,20101220,000000,11.4573,11.505,11.0097,11.0769,175345.42731932,0
+AGM.US,D,20101221,000000,11.1576,11.5877,11.1576,11.5672,90275.144034644,0
+AGM.US,D,20101222,000000,11.5721,12.0401,11.4661,12.0235,138380.02114382,0
+AGM.US,D,20101223,000000,12.0079,12.1043,11.754,11.8776,66024.850880061,0
+AGM.US,D,20101227,000000,11.6587,12.5373,11.6587,12.4974,104972.91431991,0
+AGM.US,D,20101228,000000,12.5528,12.5947,12.1131,12.2075,113004.26935551,0
+AGM.US,D,20101229,000000,12.2239,12.4283,12.2075,12.3486,77471.638828802,0
+AGM.US,D,20101230,000000,12.2951,12.2951,12.0741,12.08,59119.982294297,0
+AGM.US,D,20101231,000000,11.9525,12.114,11.8688,11.9788,58760.246657945,0
+AGM.US,D,20110103,000000,12.1403,12.2581,11.9788,12.1559,146769.05618357,0
+AGM.US,D,20110104,000000,12.187,12.2356,11.4291,11.6587,182207.12762872,0
+AGM.US,D,20110105,000000,11.614,12.0079,11.5799,11.9136,66626.123300821,0
+AGM.US,D,20110106,000000,11.8971,11.8971,11.6072,11.6694,53521.467976547,0
+AGM.US,D,20110107,000000,11.6694,11.8017,11.179,11.6237,130914.99278145,0
+AGM.US,D,20110110,000000,11.6451,12.0975,11.4992,11.9865,97594.222510265,0
+AGM.US,D,20110111,000000,12.0537,12.2951,12.0323,12.1987,118050.84642547,0
+AGM.US,D,20110112,000000,12.3233,12.5012,12.0079,12.1403,96816.165719639,0
+AGM.US,D,20110113,000000,12.0761,12.1326,11.7745,11.7891,81060.772663497,0
+AGM.US,D,20110114,000000,11.826,12.1724,11.7073,12.1326,88387.045851845,0
+AGM.US,D,20110118,000000,12.2239,12.2891,11.9535,12.2804,46556.98605676,0
+AGM.US,D,20110119,000000,12.1695,12.1832,11.2481,11.4514,235597.03514397,0
+AGM.US,D,20110120,000000,11.3698,11.5799,11.215,11.2744,110640.29231662,0
+AGM.US,D,20110121,000000,11.399,11.4504,11.0993,11.1352,92317.414633024,0
+AGM.US,D,20110124,000000,11.2744,11.2744,10.8579,11.0379,102807.30578907,0
+AGM.US,D,20110125,000000,10.9134,11.1401,10.6653,10.8784,133843.24086137,0
+AGM.US,D,20110126,000000,10.9523,11.5615,10.8949,11.4573,128869.63873476,0
+AGM.US,D,20110127,000000,11.399,12.0975,11.2607,11.8571,166973.86515334,0
+AGM.US,D,20110128,000000,11.7822,11.8105,11.1488,11.2394,90778.773925538,0
+AGM.US,D,20110131,000000,11.2959,11.4768,11.0282,11.3348,73060.252111014,0
+AGM.US,D,20110201,000000,11.4504,11.7598,11.3056,11.7229,83365.136368362,0
+AGM.US,D,20110202,000000,11.7316,11.7745,11.4359,11.5799,57092.101121373,0
+AGM.US,D,20110203,000000,11.5994,11.7326,11.2899,11.5818,82914.95291487,0
+AGM.US,D,20110204,000000,11.5877,11.8815,11.5109,11.7598,71830.984050793,0
+AGM.US,D,20110207,000000,11.7598,12.1802,11.7598,12.147,111234.37002465,0
+AGM.US,D,20110208,000000,12.1326,12.7503,12.0888,12.7368,187370.87573454,0
+AGM.US,D,20110209,000000,12.6306,13.1522,12.5218,13.0227,120589.55220203,0
+AGM.US,D,20110210,000000,12.8798,13.6454,12.8798,13.6397,123533.21752351,0
+AGM.US,D,20110211,000000,13.6464,14.4229,13.4041,14.2856,258672.53449184,0
+AGM.US,D,20110214,000000,14.3138,14.4452,13.6464,14.0862,130760.82036587,0
+AGM.US,D,20110215,000000,14.0132,14.0132,13.4917,13.7573,175029.88777542,0
+AGM.US,D,20110216,000000,13.8147,14.2555,13.4567,14.0288,304350.73777979,0
+AGM.US,D,20110218,000000,14.2798,14.6514,14.2428,14.6514,228429.04563562,0
+AGM.US,D,20110222,000000,14.2555,14.3012,13.735,13.9344,272034.14384208,0
+AGM.US,D,20110223,000000,13.9013,13.9013,12.728,13.4723,321880.1414312,0
+AGM.US,D,20110224,000000,13.4917,14.125,13.299,14.0288,199263.73587235,0
+AGM.US,D,20110225,000000,14.1105,14.309,14.0209,14.2574,81674.378877504,0
+AGM.US,D,20110228,000000,14.346,14.9375,14.2156,14.6272,256009.46296673,0
+AGM.US,D,20110301,000000,14.7011,15.1545,14.2954,14.3907,238922.02023997,0
+AGM.US,D,20110302,000000,14.4034,14.6456,14.126,14.6126,128064.85872543,0
+AGM.US,D,20110303,000000,14.9472,15.0737,14.6514,14.882,159906.60162316,0
+AGM.US,D,20110304,000000,14.8586,15.1914,14.6913,14.8227,114275.67787599,0
+AGM.US,D,20110307,000000,14.8227,14.8529,14.4159,14.4724,377173.56437082,0
+AGM.US,D,20110308,000000,14.4792,14.558,13.879,14.4256,147399.10745524,0
+AGM.US,D,20110309,000000,14.3839,14.5737,14.2341,14.3606,129313.65529164,0
+AGM.US,D,20110310,000000,14.0055,14.0297,13.2855,13.8069,289884.22611789,0
+AGM.US,D,20110311,000000,13.8012,14.1183,13.6046,13.984,65591.11248423,0
+AGM.US,D,20110314,000000,13.9919,14.0209,13.3662,13.5569,133378.66798242,0
+AGM.US,D,20110315,000000,13.0267,13.3302,12.585,13.2203,127014.43066728,0
+AGM.US,D,20110316,000000,13.196,13.4907,12.8798,12.9118,123066.58901234,0
+AGM.US,D,20110317,000000,13.8167,14.0958,13.3448,13.8021,378740.9839292,0
+AGM.US,D,20110318,000000,14.0055,14.1183,13.4022,13.8225,197398.24964384,0
+AGM.US,D,20110321,000000,14.0209,14.2711,13.9685,14.2205,103818.67683527,0
+AGM.US,D,20110322,000000,14.2633,14.3507,14.0424,14.1884,90228.89230997,0
+AGM.US,D,20110323,000000,14.094,14.094,13.5725,13.6046,116891.46986033,0
+AGM.US,D,20110324,000000,13.6883,13.7564,13.1035,13.3515,235252.71674917,0
+AGM.US,D,20110325,000000,13.3585,13.7485,13.2203,13.5569,151918.41486393,0
+AGM.US,D,20110328,000000,13.6046,13.8731,13.5802,13.6231,35321.928225414,0
+AGM.US,D,20110329,000000,13.6308,13.735,13.4265,13.7213,79228.176550306,0
+AGM.US,D,20110330,000000,13.7642,14.2574,13.7282,14.0725,134983.08892056,0
+AGM.US,D,20110331,000000,14.1777,14.5687,14.0288,14.0648,173952.73649858,0
+AGM.US,D,20110401,000000,14.2516,14.309,13.9354,14.1338,93427.456025197,0
+AGM.US,D,20110404,000000,14.1777,14.2263,13.984,14.0511,75724.351452232,0
+AGM.US,D,20110405,000000,14.0209,14.2428,13.7788,14.0209,53922.316257054,0
+AGM.US,D,20110406,000000,14.1105,14.1543,13.8147,14.0424,103723.0899376,0
+AGM.US,D,20110407,000000,13.9986,14.0346,13.6805,13.8147,56050.923408157,0
+AGM.US,D,20110408,000000,13.9685,14.0794,13.6805,13.9257,82358.904402678,0
+AGM.US,D,20110411,000000,13.9617,14.0658,13.6231,13.6601,87686.075269009,0
+AGM.US,D,20110412,000000,13.4907,13.587,13.0569,13.0656,110853.05025012,0
+AGM.US,D,20110413,000000,13.23,13.4479,13.1161,13.2913,67384.651585474,0
+AGM.US,D,20110414,000000,13.0802,13.2913,12.9984,13.1161,72293.501297532,0
+AGM.US,D,20110415,000000,13.0569,13.2776,12.9692,13.2553,67409.319171966,0
+AGM.US,D,20110418,000000,12.9537,13.2124,12.9537,13.1745,36797.872150563,0
+AGM.US,D,20110419,000000,13.2358,13.4177,13.1161,13.2855,82148.202101386,0
+AGM.US,D,20110420,000000,13.6308,13.6308,13.3137,13.4411,58835.277233527,0
+AGM.US,D,20110421,000000,13.5725,13.9617,13.3059,13.6397,141715.28440086,0
+AGM.US,D,20110425,000000,13.587,13.7699,13.4177,13.5043,44819.976841229,0
+AGM.US,D,20110426,000000,13.519,13.7642,13.41,13.4411,49691.825173547,0
+AGM.US,D,20110427,000000,13.4411,13.5725,13.339,13.5267,34792.602931924,0
+AGM.US,D,20110428,000000,13.5267,13.7788,13.4265,13.7788,111640.35738568,0
+AGM.US,D,20110429,000000,13.7982,14.1893,13.6504,13.948,186893.96906234,0
+AGM.US,D,20110502,000000,14.0571,14.2126,13.5959,13.6162,97984.792629733,0
+AGM.US,D,20110503,000000,13.5725,13.8012,13.4839,13.7029,56855.703417484,0
+AGM.US,D,20110504,000000,13.695,13.695,13.2037,13.3789,63523.146483254,0
+AGM.US,D,20110505,000000,13.195,13.2417,12.6647,12.9449,185697.59111745,0
+AGM.US,D,20110506,000000,13.1161,13.2913,12.8885,13.1435,76626.773991425,0
+AGM.US,D,20110509,000000,13.1298,13.5569,13.1093,13.4976,56096.147316728,0
+AGM.US,D,20110510,000000,13.6094,13.7788,13.519,13.7282,56946.151234624,0
+AGM.US,D,20110511,000000,14.3177,14.8266,14.0229,14.0589,455293.75516115,0
+AGM.US,D,20110512,000000,14.0055,14.0055,13.3215,13.7029,89946.242881407,0
+AGM.US,D,20110513,000000,13.6805,13.7485,13.3662,13.3934,93874.556030379,0
+AGM.US,D,20110516,000000,13.2631,13.7408,13.1823,13.1891,76773.751694278,0
+AGM.US,D,20110517,000000,13.1035,13.4479,13.013,13.3585,91988.513479787,0
+AGM.US,D,20110518,000000,13.3847,13.3847,13.1823,13.3662,66945.774109123,0
+AGM.US,D,20110519,000000,13.3847,13.5802,13.2494,13.3448,113480.1482116,0
+AGM.US,D,20110520,000000,13.2494,13.2494,12.9322,13.1355,91709.975315639,0
+AGM.US,D,20110523,000000,12.8419,13.0569,12.8419,12.9391,59197.068502088,0
+AGM.US,D,20110524,000000,13.0334,13.0334,12.7251,12.7542,84664.295923647,0
+AGM.US,D,20110525,000000,12.7134,12.8155,12.6287,12.691,37587.234918332,0
+AGM.US,D,20110526,000000,12.6151,12.9692,12.5664,12.9605,41089.004384199,0
+AGM.US,D,20110527,000000,13.0324,13.3934,12.981,13.3789,67535.740552741,0
+AGM.US,D,20110531,000000,13.6405,14.0608,13.2679,14.0249,200133.26829622,0
+AGM.US,D,20110601,000000,13.984,13.984,13.4411,13.6454,142472.78486941,0
+AGM.US,D,20110602,000000,13.6601,13.6601,13.3059,13.3585,86676.759855014,0
+AGM.US,D,20110603,000000,13.2124,13.5131,13.2124,13.3137,160052.55150992,0
+AGM.US,D,20110606,000000,13.2631,13.4177,12.8642,13.0733,131838.99945883,0
+AGM.US,D,20110607,000000,13.2291,13.6688,13.0559,13.5335,120791.00415839,0
+AGM.US,D,20110608,000000,13.4265,13.8234,13.3059,13.4907,92844.684294306,0
+AGM.US,D,20110609,000000,13.4839,13.9033,13.2417,13.8401,108975.23022836,0
+AGM.US,D,20110610,000000,13.6883,13.6883,13.3059,13.4411,90005.856215431,0
+AGM.US,D,20110613,000000,13.5131,14.0444,13.4411,14.0366,132788.7015388,0
+AGM.US,D,20110614,000000,14.0735,14.6164,13.9704,14.4276,255736.0638831,0
+AGM.US,D,20110615,000000,14.2282,14.9375,14.2282,14.7682,306225.47435325,0
+AGM.US,D,20110616,000000,14.8363,14.9794,14.6573,14.8101,180692.12669162,0
+AGM.US,D,20110617,000000,14.9891,14.9891,14.6885,14.7546,118648.00758183,0
+AGM.US,D,20110620,000000,14.6885,14.9822,14.6806,14.8567,82013.55819178,0
+AGM.US,D,20110621,000000,14.9667,15.4892,14.8723,15.4405,185803.45617614,0
+AGM.US,D,20110622,000000,15.3724,15.8598,15.2245,15.5524,122454.01061444,0
+AGM.US,D,20110623,000000,15.3295,15.5649,14.9891,15.3355,135037.56317406,0
+AGM.US,D,20110624,000000,15.4045,15.5864,15.0271,15.5524,198602.85011756,0
+AGM.US,D,20110627,000000,15.5125,16.5322,15.5125,16.2062,278963.68001433,0
+AGM.US,D,20110628,000000,16.3327,16.5594,16.1187,16.2286,95464.587543057,0
+AGM.US,D,20110629,000000,16.3551,16.3551,15.8219,16.1187,90548.543118272,0
+AGM.US,D,20110630,000000,16.2023,16.4036,16.0915,16.3287,100965.45933094,0
+AGM.US,D,20110701,000000,16.2286,16.9242,16.2286,16.5544,122233.03015211,0
+AGM.US,D,20110705,000000,16.5389,16.5837,16.1557,16.3394,150316.049558,0
+AGM.US,D,20110706,000000,16.252,16.3337,16.104,16.252,70311.87184928,0
+AGM.US,D,20110707,000000,16.4134,16.8775,16.1993,16.643,135885.51145975,0
+AGM.US,D,20110708,000000,15.7275,16.4066,15.7197,15.9484,142114.07704916,0
+AGM.US,D,20110711,000000,15.744,15.781,15.5193,15.6039,161918.03773843,0
+AGM.US,D,20110712,000000,15.5524,15.8452,15.4249,15.5729,91619.527498499,0
+AGM.US,D,20110713,000000,15.5436,16.3483,15.5436,16.2675,74578.336496423,0
+AGM.US,D,20110714,000000,16.2675,16.6051,15.8822,16.4008,130570.67438666,0
+AGM.US,D,20110715,000000,16.4875,16.5837,16.0515,16.4008,106075.76099935,0
+AGM.US,D,20110718,000000,16.2879,16.3483,15.6808,15.6808,150270.82564944,0
+AGM.US,D,20110719,000000,15.8666,16.213,15.6516,16.1858,121625.59083472,0
+AGM.US,D,20110720,000000,16.2373,16.4134,16.1118,16.2461,43664.711540485,0
+AGM.US,D,20110721,000000,16.0301,16.682,16.0301,16.6732,69264.527239441,0
+AGM.US,D,20110722,000000,16.6946,16.6946,16.3774,16.4222,81519.178645821,0
+AGM.US,D,20110725,000000,16.1118,16.3103,15.6954,15.7936,72467.202219084,0
+AGM.US,D,20110726,000000,15.8141,16.1187,15.5709,16.0156,44572.273160196,0
+AGM.US,D,20110727,000000,15.89,15.9056,14.9248,14.9667,128982.69850619,0
+AGM.US,D,20110728,000000,14.9122,15.5252,14.9122,15.0679,115659.11835179,0
+AGM.US,D,20110729,000000,14.8596,15.2001,14.7634,14.9083,76921.757213234,0
+AGM.US,D,20110801,000000,15.2245,15.3782,14.7614,14.9424,244429.05892447,0
+AGM.US,D,20110802,000000,14.8014,15.1195,14.7059,14.7634,130138.99162304,0
+AGM.US,D,20110803,000000,14.7682,15.3228,14.451,15.2421,140608.32645701,0
+AGM.US,D,20110804,000000,14.9209,14.9794,14.1436,14.2476,255034.06548416,0
+AGM.US,D,20110805,000000,14.0735,14.451,13.5043,14.3313,214542.2222563,0
+AGM.US,D,20110808,000000,13.7136,14.2282,12.2804,12.4818,440254.74992941,0
+AGM.US,D,20110809,000000,12.8087,13.911,12.2581,13.8021,210111.30703254,0
+AGM.US,D,20110810,000000,14.0881,14.2448,12.9527,13.4022,238704.12322596,0
+AGM.US,D,20110811,000000,13.5569,13.8955,13.3215,13.6241,143999.09178365,0
+AGM.US,D,20110812,000000,13.8167,14.0444,13.2417,13.3059,176279.71215773,0
+AGM.US,D,20110815,000000,13.4713,14.0366,13.4713,13.8079,110089.38288495,0
+AGM.US,D,20110816,000000,13.5569,13.9033,13.41,13.6883,87064.246526171,0
+AGM.US,D,20110817,000000,13.8021,14.2973,13.519,13.8458,194647.8137499,0
+AGM.US,D,20110818,000000,13.2913,13.4022,12.759,12.9974,122209.39038171,0
+AGM.US,D,20110819,000000,12.8087,13.4479,12.6268,13.3059,185414.94168888,0
+AGM.US,D,20110822,000000,13.6883,13.7583,13.1512,13.339,107091.24330997,0
+AGM.US,D,20110823,000000,13.3934,14.2282,13.2846,14.1902,184543.3536328,0
+AGM.US,D,20110824,000000,14.2059,14.7302,13.9441,14.5844,97277.655150275,0
+AGM.US,D,20110825,000000,15.1214,15.1214,13.8458,13.951,111133.64404647,0
+AGM.US,D,20110826,000000,13.8234,14.6009,13.6756,14.4539,120993.48393084,0
+AGM.US,D,20110829,000000,14.849,15.1466,14.4189,15.1145,88779.671603522,0
+AGM.US,D,20110830,000000,14.9822,15.1739,14.5541,14.849,90900.056225793,0
+AGM.US,D,20110831,000000,15.0085,15.1642,14.3985,14.8217,125679.29754837,0
+AGM.US,D,20110901,000000,14.7031,15.101,14.0813,14.0958,132941.84613828,0
+AGM.US,D,20110902,000000,13.5909,13.9909,13.0111,13.4431,219486.01771589,0
+AGM.US,D,20110906,000000,12.9954,13.3925,12.9954,13.3662,144585.97477896,0
+AGM.US,D,20110907,000000,13.7047,13.9296,13.5735,13.8751,70192.645181232,0
+AGM.US,D,20110908,000000,13.7652,13.9296,13.2971,13.3662,122172.38900198,0
+AGM.US,D,20110909,000000,13.2836,13.5735,12.9508,13.3515,162861.57292177,0
+AGM.US,D,20110912,000000,13.1561,13.8234,13.1561,13.5131,113776.15924951,0
+AGM.US,D,20110913,000000,13.6405,14.0608,13.4022,13.7427,83787.56878705,0
+AGM.US,D,20110914,000000,13.8692,14.4229,13.4781,14.1347,149497.90793933,0
+AGM.US,D,20110915,000000,14.382,14.382,13.946,14.0608,77068.734916087,0
+AGM.US,D,20110916,000000,14.165,14.5055,13.7719,14.2613,177245.85929536,0
+AGM.US,D,20110919,000000,13.9724,14.3061,13.9197,14.1912,87573.015497584,0
+AGM.US,D,20110920,000000,14.2681,14.4014,13.696,13.7047,91118.981055918,0
+AGM.US,D,20110921,000000,13.6698,13.8692,13.3847,13.5501,133250.19096944,0
+AGM.US,D,20110922,000000,13.0451,14.0317,13.0237,13.8965,235178.71398969,0
+AGM.US,D,20110923,000000,13.8751,14.4063,13.6756,14.0093,155907.36916303,0
+AGM.US,D,20110926,000000,14.2925,14.5483,13.7136,14.0901,122495.12325859,0
+AGM.US,D,20110927,000000,14.5201,14.5201,13.696,13.8886,139504.45196145,0
+AGM.US,D,20110928,000000,13.9197,14.1999,13.7652,14.0093,79129.506204335,0
+AGM.US,D,20110929,000000,14.2613,14.3732,13.6551,14.3333,105188.75570172,0
+AGM.US,D,20110930,000000,14.0618,14.2623,13.6931,14.0842,78610.459071884,0
+AGM.US,D,20111003,000000,13.9529,14.4014,13.2621,13.2766,140087.22369234,0
+AGM.US,D,20111004,000000,13.1716,13.4839,12.4468,13.4265,275828.84089755,0
+AGM.US,D,20111005,000000,13.4713,13.4713,12.7513,13.1083,95584.842027209,0
+AGM.US,D,20111006,000000,13.0451,13.4781,12.9158,13.4548,95974.384330574,0
+AGM.US,D,20111007,000000,13.5501,13.8468,13.123,13.4265,141776.95336709,0
+AGM.US,D,20111010,000000,13.7233,14.0755,13.6318,14.0463,64707.190634906,0
+AGM.US,D,20111011,000000,13.8886,14.382,13.8886,14.3197,70015.860811367,0
+AGM.US,D,20111012,000000,14.4063,14.8529,14.3664,14.666,80821.291511297,0
+AGM.US,D,20111013,000000,14.4773,14.778,14.3275,14.5804,80631.145532082,0
+AGM.US,D,20111014,000000,14.7634,15.0679,14.5133,15.0386,88127.008377566,0
+AGM.US,D,20111017,000000,14.8014,14.8596,14.2312,14.3333,129373.26862566,0
+AGM.US,D,20111018,000000,14.4628,15.0386,14.1494,14.7634,63500.534528969,0
+AGM.US,D,20111019,000000,14.6506,15.0241,14.2838,14.2992,92414.029346787,0
+AGM.US,D,20111020,000000,14.3489,14.4141,14.0093,14.1999,82116.339802166,0
+AGM.US,D,20111021,000000,14.4968,14.5133,13.5131,14.2166,218932.02483591,0
+AGM.US,D,20111024,000000,14.2312,14.6242,14.2312,14.5804,49776.106094064,0
+AGM.US,D,20111025,000000,14.4043,14.4043,13.8993,13.9567,55542.154436745,0
+AGM.US,D,20111026,000000,14.1737,14.2838,13.6893,14.1796,115791.70662919,0
+AGM.US,D,20111027,000000,14.8014,15.2158,14.4773,14.955,130194.49369264,0
+AGM.US,D,20111028,000000,14.3956,15.06,14.2476,14.8683,83485.390852514,0
+AGM.US,D,20111031,000000,14.5541,15.098,14.5464,14.9345,60326.638400235,0
+AGM.US,D,20111101,000000,14.3372,14.7255,13.877,14.0045,127900.40814882,0
+AGM.US,D,20111102,000000,14.3128,14.5055,14.0755,14.4014,88663.528383784,0
+AGM.US,D,20111103,000000,14.6281,15.1486,14.4413,15.0825,123640.1103983,0
+AGM.US,D,20111104,000000,14.8908,14.9851,14.6164,14.8081,54884.352130271,0
+AGM.US,D,20111107,000000,14.7118,14.8908,14.3956,14.8683,48942.547233829,0
+AGM.US,D,20111108,000000,14.9861,15.097,14.5483,15.0319,93658.714648566,0
+AGM.US,D,20111109,000000,14.7108,14.8217,14.0862,14.126,83568.643956928,0
+AGM.US,D,20111110,000000,14.8586,14.8586,13.7388,13.9169,115224.35213986,0
+AGM.US,D,20111111,000000,14.1347,14.1912,13.4839,13.8537,100597.50116576,0
+AGM.US,D,20111114,000000,13.729,14.1737,13.729,13.946,191310.49486064,0
+AGM.US,D,20111115,000000,13.8751,14.0463,13.4839,13.5131,108251.64769124,0
+AGM.US,D,20111116,000000,13.3847,13.587,13.1347,13.1716,124481.89178736,0
+AGM.US,D,20111117,000000,13.2358,13.6046,13.0189,13.5968,130339.41576329,0
+AGM.US,D,20111118,000000,13.6405,13.6474,13.1804,13.2836,86212.186976068,0
+AGM.US,D,20111121,000000,13.1016,13.1288,12.5762,12.6296,95301.164782542,0
+AGM.US,D,20111122,000000,12.6774,12.869,12.4389,12.5684,65448.246045792,0
+AGM.US,D,20111123,000000,12.4536,12.5431,11.864,11.8815,77629.922508798,0
+AGM.US,D,20111125,000000,11.8474,12.0819,11.61,11.61,25530.952019999,0
+AGM.US,D,20111128,000000,11.8776,12.2025,11.7677,12.043,52167.834167757,0
+AGM.US,D,20111129,000000,11.9885,12.2202,11.9302,12.0703,43873.358209569,0
+AGM.US,D,20111130,000000,12.5041,12.58,12.2132,12.5733,133514.33970813,0
+AGM.US,D,20111201,000000,12.4624,12.4624,12.0167,12.3154,107050.13066581,0
+AGM.US,D,20111202,000000,12.5198,12.6628,12.3593,12.4691,48200.464006838,0
+AGM.US,D,20111205,000000,12.6929,12.8535,12.5198,12.7804,85454.686507518,0
+AGM.US,D,20111206,000000,12.8117,12.9508,12.7085,12.7893,47923.9814749,0
+AGM.US,D,20111207,000000,12.7154,13.0198,12.5198,12.9089,98055.711940899,0
+AGM.US,D,20111208,000000,12.799,12.9001,12.5431,12.586,61266.062319167,0
+AGM.US,D,20111209,000000,12.618,13.1093,12.5753,12.9508,131518.32083441,0
+AGM.US,D,20111212,000000,12.7513,12.8292,12.5198,12.7415,70325.233458631,0
+AGM.US,D,20111213,000000,12.9304,13.123,12.5753,12.6628,51492.558987518,0
+AGM.US,D,20111214,000000,12.6385,12.98,12.5431,12.9663,55369.481331296,0
+AGM.US,D,20111215,000000,13.1512,13.1882,12.8389,13.0198,64410.151780889,0
+AGM.US,D,20111216,000000,13.0879,13.1735,12.8856,12.9877,104649.15224719,0
+AGM.US,D,20111219,000000,13.0559,13.1648,12.8389,12.9225,74688.312819536,0
+AGM.US,D,20111220,000000,13.1355,13.1735,12.9585,13.1288,130835.85094146,0
+AGM.US,D,20111221,000000,13.0723,13.3535,12.98,13.3068,53812.33993394,0
+AGM.US,D,20111222,000000,13.3867,13.7087,13.3867,13.5073,35302.399719442,0
+AGM.US,D,20111223,000000,13.5832,13.5832,13.0792,13.196,46613.515942472,0
+AGM.US,D,20111227,000000,13.2037,13.4431,12.98,13.3672,27179.569050598,0
+AGM.US,D,20111228,000000,13.3399,13.3399,12.9663,13.0043,43099.412683359,0
+AGM.US,D,20111229,000000,13.1355,13.5676,13.0559,13.3808,68243.905848305,0
+AGM.US,D,20111230,000000,13.3622,13.627,13.2436,13.3779,88211.289298084,0
+AGM.US,D,20120103,000000,13.7087,14.0132,13.6357,13.6921,47085.283534146,0
+AGM.US,D,20120104,000000,13.5676,13.6571,13.4576,13.553,43355.33889322,0
+AGM.US,D,20120105,000000,13.4869,13.516,13.196,13.4869,57942.105039268,0
+AGM.US,D,20120106,000000,13.5219,13.5219,13.3672,13.412,28601.038722244,0
+AGM.US,D,20120109,000000,13.479,13.479,13.0559,13.3672,51587.118069073,0
+AGM.US,D,20120110,000000,13.5608,13.7272,13.3954,13.4654,90098.359664779,0
+AGM.US,D,20120111,000000,13.4576,13.8926,13.4576,13.7388,71315.020366653,0
+AGM.US,D,20120112,000000,13.8498,14.1183,13.5832,13.9617,65437.967884754,0
+AGM.US,D,20120113,000000,13.7905,14.1777,13.6921,14.162,84711.575464425,0
+AGM.US,D,20120117,000000,14.2788,14.2856,13.8624,13.9645,45400.692939912,0
+AGM.US,D,20120118,000000,13.9617,14.2516,13.8654,14.2049,61069.749443329,0
+AGM.US,D,20120119,000000,14.2438,14.2885,13.9567,14.0862,29474.682410529,0
+AGM.US,D,20120120,000000,14.0132,14.5182,13.9334,14.4754,25407.614087535,0
+AGM.US,D,20120123,000000,14.4608,14.5784,14.1387,14.3634,15328.849373039,0
+AGM.US,D,20120124,000000,14.2885,14.8217,14.2049,14.7487,55109.443857017,0
+AGM.US,D,20120125,000000,14.6641,14.6816,14.2642,14.6281,42237.074972216,0
+AGM.US,D,20120126,000000,14.6982,14.7837,14.5911,14.6982,26727.329964898,0
+AGM.US,D,20120127,000000,14.6232,14.9258,14.6232,14.8743,44447.90741163,0
+AGM.US,D,20120130,000000,14.7108,14.74,14.0571,14.31,54052.848902245,0
+AGM.US,D,20120131,000000,14.4773,14.4773,14.2263,14.4004,29340.038500922,0
+AGM.US,D,20120201,000000,14.4754,14.8353,14.4364,14.6982,58115.805960822,0
+AGM.US,D,20120202,000000,14.6904,14.8296,14.5308,14.7195,35773.139495011,0
+AGM.US,D,20120203,000000,14.8908,16.106,14.8908,15.8755,142183.96854422,0
+AGM.US,D,20120206,000000,15.7936,16.0535,15.7353,15.9504,48604.395735659,0
+AGM.US,D,20120207,000000,15.9552,15.9552,15.7713,15.8569,38145.339062731,0
+AGM.US,D,20120208,000000,15.8658,15.8658,15.4405,15.7986,32108.975084733,0
+AGM.US,D,20120209,000000,15.8345,15.9474,15.5144,15.5465,31768.767954354,0
+AGM.US,D,20120210,000000,15.3277,15.4882,15.0591,15.1428,36161.653982272,0
+AGM.US,D,20120213,000000,15.3482,15.496,15.2829,15.4638,17644.519055046,0
+AGM.US,D,20120214,000000,15.171,15.3772,14.7624,14.9336,26808.527437103,0
+AGM.US,D,20120215,000000,14.9851,15.0669,14.6904,14.7108,32212.784511224,0
+AGM.US,D,20120216,000000,14.6496,15.3199,14.6496,15.2663,37263.472845616,0
+AGM.US,D,20120217,000000,15.3199,15.5027,15.2829,15.3335,17325.896062846,0
+AGM.US,D,20120221,000000,15.4318,15.5417,14.992,15.0669,16821.238355849,0
+AGM.US,D,20120222,000000,15.1117,15.1117,14.74,14.9696,37630.403194694,0
+AGM.US,D,20120223,000000,14.9336,15.3335,14.6982,15.313,34598.345688294,0
+AGM.US,D,20120224,000000,15.3072,15.3072,14.9345,15.0017,15538.523858226,0
+AGM.US,D,20120227,000000,14.7916,15.0825,14.6816,14.9462,18196.45630282,0
+AGM.US,D,20120228,000000,14.9696,14.9696,14.5911,14.7624,21508.079789473,0
+AGM.US,D,20120229,000000,14.8431,15.1205,14.7031,14.8149,70317.010929799,0
+AGM.US,D,20120301,000000,14.778,15.0523,14.7624,14.8908,41330.541168607,0
+AGM.US,D,20120302,000000,14.9258,14.9258,14.6719,14.704,54523.588677814,0
+AGM.US,D,20120305,000000,14.6904,14.8081,14.5541,14.8004,29149.892521708,0
+AGM.US,D,20120306,000000,14.6486,15.2235,14.4734,14.6359,38138.144350003,0
+AGM.US,D,20120307,000000,14.7837,14.9345,14.5774,14.8441,39693.230115152,0
+AGM.US,D,20120308,000000,14.9083,15.4405,14.8353,15.4405,32482.072330437,0
+AGM.US,D,20120309,000000,15.4405,16.105,15.1496,16.0515,50674.417368841,0
+AGM.US,D,20120312,000000,15.9552,16.4183,15.9037,16.4096,81092.634962717,0
+AGM.US,D,20120313,000000,16.5536,16.7092,16.1634,16.536,54248.133961978,0
+AGM.US,D,20120314,000000,16.4922,16.6109,16.142,16.1867,40280.113110457,0
+AGM.US,D,20120315,000000,16.2918,16.6343,15.9853,16.6343,72516.53739207,0
+AGM.US,D,20120316,000000,16.6576,16.9622,16.4456,16.8143,189964.05576459,0
+AGM.US,D,20120319,000000,16.8143,17.1023,16.7764,16.9106,114339.40247442,0
+AGM.US,D,20120320,000000,16.7035,16.9865,16.4553,16.7306,67315.787906514,0
+AGM.US,D,20120321,000000,16.7092,16.8717,16.4922,16.6878,27210.403533714,0
+AGM.US,D,20120322,000000,16.4708,16.4787,16.1128,16.2471,24976.959140016,0
+AGM.US,D,20120323,000000,16.2471,16.3881,16.142,16.2918,52253.142904378,0
+AGM.US,D,20120326,000000,16.5234,16.8426,16.4553,16.8426,34426.700398948,0
+AGM.US,D,20120327,000000,16.7948,17.0643,16.6937,16.8357,28061.435267714,0
+AGM.US,D,20120328,000000,16.7861,16.8426,16.6576,16.7997,39841.235634108,0
+AGM.US,D,20120329,000000,16.6206,16.9865,16.5661,16.895,12187.843359627,0
+AGM.US,D,20120330,000000,17.0527,17.0527,16.5564,16.9272,55411.621791553,0
+AGM.US,D,20120402,000000,16.8211,17.507,16.6937,17.4827,101048.71243535,0
+AGM.US,D,20120403,000000,17.3728,17.3728,16.7861,16.8649,79485.130576273,0
+AGM.US,D,20120404,000000,16.6206,16.7491,16.2695,16.359,34518.176032192,0
+AGM.US,D,20120405,000000,16.2918,16.3736,16.1128,16.1721,8452.7596381832,0
+AGM.US,D,20120409,000000,15.9357,15.995,15.673,15.7792,59010.005971185,0
+AGM.US,D,20120410,000000,15.707,16.0671,15.3228,15.3228,97533.581360136,0
+AGM.US,D,20120411,000000,15.5067,15.889,15.4493,15.8735,58800.331485996,0
+AGM.US,D,20120412,000000,15.8063,16.2471,15.7645,16.0593,38130.949637277,0
+AGM.US,D,20120413,000000,15.9766,16.0301,15.4853,15.7237,57427.169171233,0
+AGM.US,D,20120416,000000,15.8063,16.2831,15.5465,16.2082,31965.080830192,0
+AGM.US,D,20120417,000000,16.4096,16.9106,16.2752,16.682,40526.788975385,0
+AGM.US,D,20120418,000000,16.5536,16.7035,16.4183,16.5457,26863.001690608,0
+AGM.US,D,20120419,000000,16.5808,16.6489,16.1566,16.1634,28765.489298862,0
+AGM.US,D,20120420,000000,16.6937,16.9944,16.2013,16.573,50803.922197928,0
+AGM.US,D,20120423,000000,16.1799,16.5536,15.9192,16.0748,58155.890788872,0
+AGM.US,D,20120424,000000,16.1284,16.6576,16.1284,16.6576,60964.912200735,0
+AGM.US,D,20120425,000000,16.7764,16.7764,16.4377,16.5808,23586.323951488,0
+AGM.US,D,20120426,000000,16.4835,16.6275,16.2695,16.6206,45984.492486906,0
+AGM.US,D,20120427,000000,16.6723,17.3659,16.5234,17.2764,58953.476085471,0
+AGM.US,D,20120430,000000,17.2102,17.3289,16.8357,17.0478,68142.152054021,0
+AGM.US,D,20120501,000000,16.9408,17.2979,16.5866,16.6878,44290.651547737,0
+AGM.US,D,20120502,000000,16.6489,17.8777,16.6489,17.8437,112241.62980644,0
+AGM.US,D,20120503,000000,17.7396,17.8719,17.5518,17.7094,37186.386637825,0
+AGM.US,D,20120504,000000,17.5352,17.8096,17.5207,17.6782,44567.134079678,0
+AGM.US,D,20120507,000000,17.5839,18.9898,17.5839,18.8614,85328.265126743,0
+AGM.US,D,20120508,000000,18.7066,19.1824,18.5491,19.0423,85335.45983947,0
+AGM.US,D,20120509,000000,18.7796,19.089,18.6483,18.8332,56698.447553592,0
+AGM.US,D,20120510,000000,19.057,19.3868,18.8263,19.0647,73690.303382684,0
+AGM.US,D,20120511,000000,18.6045,19.7331,18.1404,19.3731,126244.5964055,0
+AGM.US,D,20120514,000000,19.2807,19.5268,19.0054,19.1386,52227.447501781,0
+AGM.US,D,20120515,000000,19.1892,19.3653,18.9586,19.057,51274.661973499,0
+AGM.US,D,20120516,000000,19.057,19.4295,18.7601,19.1892,103527.80487788,0
+AGM.US,D,20120517,000000,19.1824,19.5201,18.767,19.0277,119762.16023842,0
+AGM.US,D,20120518,000000,18.9509,19.1552,18.6687,18.8867,60879.603464114,0
+AGM.US,D,20120521,000000,19.018,19.1231,18.6483,18.9382,40247.222995134,0
+AGM.US,D,20120522,000000,18.9674,19.1639,18.1628,18.3808,72021.130030007,0
+AGM.US,D,20120523,000000,18.192,18.5558,17.794,18.3398,75956.637891705,0
+AGM.US,D,20120524,000000,18.2367,18.3039,17.8525,18.1404,62435.717045365,0
+AGM.US,D,20120525,000000,18.0782,18.3175,17.9234,18.223,39000.482061146,0
+AGM.US,D,20120529,000000,18.4226,18.7874,14.9472,18.3331,36773.204564071,0
+AGM.US,D,20120530,000000,18.1404,18.5558,17.976,18.3487,39268.742064254,0
+AGM.US,D,20120531,000000,18.4128,18.4128,17.7803,17.9847,96163.502493686,0
+AGM.US,D,20120601,000000,17.6131,17.6412,17.0643,17.1276,57977.0507868,0
+AGM.US,D,20120604,000000,17.292,17.3728,17.0051,17.3037,88838.257121441,0
+AGM.US,D,20120605,000000,17.2628,17.3825,16.9622,17.1208,78418.257460461,0
+AGM.US,D,20120606,000000,17.2308,18.0762,17.1442,18.0762,90883.611168132,0
+AGM.US,D,20120607,000000,18.2338,18.476,18.083,18.1813,67103.029973015,0
+AGM.US,D,20120608,000000,18.0762,18.6337,18.0762,18.5139,31351.474616185,0
+AGM.US,D,20120611,000000,18.8205,18.9742,18.3671,18.587,108445.90493486,0
+AGM.US,D,20120612,000000,18.7222,19.0744,18.5199,18.9898,66724.793646793,0
+AGM.US,D,20120613,000000,18.9742,19.09,18.7514,18.8546,60527.062540488,0
+AGM.US,D,20120614,000000,18.804,19.09,18.66,19.0287,44594.885114481,0
+AGM.US,D,20120615,000000,19.0803,19.1182,18.9256,19.057,85583.163520502,0
+AGM.US,D,20120618,000000,18.8457,18.9742,18.5695,18.9392,63489.228551827,0
+AGM.US,D,20120619,000000,18.9684,19.6173,18.8263,19.5657,51119.461741815,0
+AGM.US,D,20120620,000000,19.6747,20.2848,19.6747,19.7448,82022.808536715,0
+AGM.US,D,20120621,000000,19.8148,19.8887,19.2232,19.3167,70259.453227983,0
+AGM.US,D,20120622,000000,19.5229,19.9325,19.375,19.4898,139241.33103886,0
+AGM.US,D,20120625,000000,19.0744,19.9189,19.0287,19.8421,55539.070988433,0
+AGM.US,D,20120626,000000,19.8742,20.0678,19.4178,19.4382,83654.980509652,0
+AGM.US,D,20120627,000000,19.342,19.596,19.019,19.4617,36893.459048224,0
+AGM.US,D,20120628,000000,19.2651,19.375,18.7145,19.2564,47802.699174644,0
+AGM.US,D,20120629,000000,19.6864,19.6864,19.2924,19.6299,73287.399469968,0
+AGM.US,D,20120702,000000,19.7779,19.8265,19.1718,19.5141,74761.28776291,0
+AGM.US,D,20120703,000000,19.5609,20.203,19.4831,19.7371,44186.842121248,0
+AGM.US,D,20120705,000000,19.7779,20.636,19.7779,20.4657,63972.302120643,0
+AGM.US,D,20120706,000000,20.242,20.7576,20.1204,20.4803,60233.107134783,0
+AGM.US,D,20120709,000000,20.5016,20.6233,20.0386,20.3733,96708.245028734,0
+AGM.US,D,20120710,000000,20.4657,20.4657,19.9783,20.1087,41883.506232486,0
+AGM.US,D,20120711,000000,20.0599,20.4579,19.8217,19.9501,60449.976332698,0
+AGM.US,D,20120712,000000,19.8265,20.1135,19.5609,19.6406,72104.383134421,0
+AGM.US,D,20120713,000000,19.7779,20.5484,19.7779,20.3508,67124.614111195,0
+AGM.US,D,20120716,000000,20.3013,20.3471,20.1593,20.2107,12688.38980221,0
+AGM.US,D,20120717,000000,20.2692,20.3324,19.9267,20.0834,22612.982101128,0
+AGM.US,D,20120718,000000,19.9686,20.5319,19.9686,20.1661,80490.334725852,0
+AGM.US,D,20120719,000000,20.2759,20.2759,20.025,20.025,19610.731261739,0
+AGM.US,D,20120720,000000,19.8976,19.9501,19.4461,19.5823,53401.213492394,0
+AGM.US,D,20120723,000000,19.3516,19.3516,18.1531,18.5199,116779.437905,0
+AGM.US,D,20120724,000000,18.5325,18.6687,17.9624,18.1959,53149.398546948,0
+AGM.US,D,20120725,000000,18.3564,18.6541,18.0695,18.6541,57629.648943694,0
+AGM.US,D,20120726,000000,19.0657,19.0657,18.5695,18.6337,27230.959855791,0
+AGM.US,D,20120727,000000,18.6969,19.2651,18.5539,19.1396,30576.501273872,0
+AGM.US,D,20120730,000000,19.1483,19.3264,18.8964,19.09,27025.396635018,0
+AGM.US,D,20120731,000000,18.9751,19.3031,18.7874,18.8205,53142.203834221,0
+AGM.US,D,20120801,000000,18.8691,19.4033,18.7145,18.7222,58079.832397186,0
+AGM.US,D,20120802,000000,18.6396,19.2078,18.6396,18.9995,30170.513912844,0
+AGM.US,D,20120803,000000,19.2232,19.9189,19.1718,19.8586,32226.146120574,0
+AGM.US,D,20120806,000000,19.9325,20.2487,19.7866,19.8655,25091.046727545,0
+AGM.US,D,20120807,000000,19.9054,20.3081,19.8742,19.9618,49544.847470694,0
+AGM.US,D,20120808,000000,19.808,20.0094,19.7603,19.808,21039.39564611,0
+AGM.US,D,20120809,000000,19.8518,19.9618,19.2651,19.3332,29498.322180917,0
+AGM.US,D,20120810,000000,19.3516,19.6406,18.7748,18.8195,39235.851948931,0
+AGM.US,D,20120813,000000,18.7222,18.7796,17.8632,18.0995,72349.00336714,0
+AGM.US,D,20120814,000000,18.1297,18.263,17.7357,17.9721,52064.024741266,0
+AGM.US,D,20120815,000000,17.8982,17.9274,17.6277,17.833,48883.961715909,0
+AGM.US,D,20120816,000000,17.8135,18.1297,17.7124,17.9876,45743.983518602,0
+AGM.US,D,20120817,000000,17.9721,18.2902,17.687,18.2815,76612.384565971,0
+AGM.US,D,20120820,000000,18.1735,18.1735,17.7902,18.0033,32928.144519514,0
+AGM.US,D,20120821,000000,18.01,18.1969,17.687,17.7756,29967.006324279,0
+AGM.US,D,20120822,000000,17.7756,17.9643,17.7696,17.8748,35813.224323061,0
+AGM.US,D,20120823,000000,17.7979,17.8553,17.6967,17.7464,31895.189335129,0
+AGM.US,D,20120824,000000,17.6023,17.9478,17.6023,17.8651,29267.063557548,0
+AGM.US,D,20120827,000000,17.9187,18.0548,17.8475,17.8748,22070.295198287,0
+AGM.US,D,20120828,000000,17.8398,18.1813,17.7756,18.0762,34013.518325195,0
+AGM.US,D,20120829,000000,18.0695,18.6123,18.0402,18.5403,24168.067866274,0
+AGM.US,D,20120830,000000,18.4829,18.5325,18.1598,18.4985,27005.868129045,0
+AGM.US,D,20120831,000000,18.6687,18.6687,18.3291,18.5325,10724.233227724,0
+AGM.US,D,20120904,000000,18.4196,18.5938,18.1569,18.405,29564.102411564,0
+AGM.US,D,20120905,000000,18.5189,18.5189,18.1569,18.3701,39348.911720356,0
+AGM.US,D,20120906,000000,18.4819,18.984,18.3214,18.8477,40634.709666291,0
+AGM.US,D,20120907,000000,18.7232,18.9469,18.3214,18.6969,26566.990652695,0
+AGM.US,D,20120910,000000,18.619,18.619,18.4264,18.4605,19385.639534993,0
+AGM.US,D,20120911,000000,18.655,18.7524,18.4752,18.6123,34128.633728827,0
+AGM.US,D,20120912,000000,18.5938,18.9469,18.5403,18.8137,34094.7157974,0
+AGM.US,D,20120913,000000,18.7874,19.5443,18.7874,19.5113,27153.873648001,0
+AGM.US,D,20120914,000000,19.6008,19.805,19.3459,19.4218,35255.120178664,0
+AGM.US,D,20120917,000000,19.2982,19.6085,19.1669,19.5259,21684.864159337,0
+AGM.US,D,20120918,000000,19.4072,19.7048,18.9616,19.4665,88202.03895315,0
+AGM.US,D,20120919,000000,19.556,19.6445,18.9751,19.1426,34731.961781796,0
+AGM.US,D,20120920,000000,18.984,19.4072,18.5403,19.1591,14740.938561627,0
+AGM.US,D,20120921,000000,19.2924,19.6445,19.0589,19.2165,62620.723944061,0
+AGM.US,D,20120924,000000,19.1921,19.6299,19.0209,19.5639,18468.827570345,0
+AGM.US,D,20120925,000000,19.6299,19.8625,19.3838,19.4335,29620.632297277,0
+AGM.US,D,20120926,000000,19.5191,19.6524,19.3459,19.5863,30099.594601679,0
+AGM.US,D,20120927,000000,19.6524,19.6524,19.1669,19.4734,16164.46386548,0
+AGM.US,D,20120928,000000,19.3031,19.6212,19.3031,19.3459,11079.857599661,0
+AGM.US,D,20121001,000000,19.377,19.6299,19.2427,19.5443,18108.064117888,0
+AGM.US,D,20121002,000000,19.6212,19.6212,19.2515,19.4734,11364.562660432,0
+AGM.US,D,20121003,000000,19.5443,19.5443,19.3206,19.3633,9676.8886178861,0
+AGM.US,D,20121004,000000,19.3838,19.6932,19.2797,19.6932,24077.620049134,0
+AGM.US,D,20121005,000000,19.6212,19.8314,19.6085,19.8265,11154.888175245,0
+AGM.US,D,20121008,000000,19.7993,19.985,19.6212,19.9568,29985.507014148,0
+AGM.US,D,20121009,000000,19.9997,20.059,19.6718,19.9598,60135.464604916,0
+AGM.US,D,20121010,000000,19.9111,19.9394,19.7147,19.8859,12615.414858835,0
+AGM.US,D,20121011,000000,19.985,20.0814,19.7273,20.0445,8368.4787176664,0
+AGM.US,D,20121012,000000,19.9111,20.1933,19.6932,20.1738,123257.76280766,0
+AGM.US,D,20121015,000000,19.917,20.2536,19.8625,20.201,66344.501688363,0
+AGM.US,D,20121016,000000,20.3314,20.3568,20.1661,20.3568,23482.514524997,0
+AGM.US,D,20121017,000000,20.4511,20.6661,20.3003,20.5688,18472.938834761,0
+AGM.US,D,20121018,000000,20.6039,20.9249,20.5026,20.7216,48940.491601621,0
+AGM.US,D,20121019,000000,20.5775,20.5854,20.3003,20.4434,46769.743990259,0
+AGM.US,D,20121022,000000,20.3246,20.6039,20.2926,20.5396,19056.738381756,0
+AGM.US,D,20121023,000000,20.3568,20.6807,20.2614,20.6292,37493.703652881,0
+AGM.US,D,20121024,000000,20.7488,20.9969,20.6895,20.8423,36717.702494463,0
+AGM.US,D,20121025,000000,21.0466,21.1166,20.817,21.0904,94239.43074725,0
+AGM.US,D,20121026,000000,21.0904,21.3686,20.9892,21.2635,45467.500986663,0
+AGM.US,D,20121031,000000,21.2022,21.2101,20.5396,21.1721,24425.02189224,0
+AGM.US,D,20121101,000000,21.2178,21.2256,20.9327,21.1021,21629.362089729,0
+AGM.US,D,20121102,000000,21.1721,21.1867,20.9892,21.1341,24453.800743149,0
+AGM.US,D,20121105,000000,21.028,21.1935,20.7488,21.0767,16932.242495067,0
+AGM.US,D,20121106,000000,21.2178,21.2859,20.9093,21.1633,25446.671099482,0
+AGM.US,D,20121107,000000,20.9006,20.9006,20.4434,20.637,46183.888811056,0
+AGM.US,D,20121108,000000,20.5396,21.1721,20.5396,20.8023,45259.882133683,0
+AGM.US,D,20121109,000000,20.7858,21.2372,20.7858,21.2372,97464.717681178,0
+AGM.US,D,20121112,000000,21.2372,22.4135,21.0826,21.8113,140184.8662222,0
+AGM.US,D,20121113,000000,21.9398,22.7433,21.9398,22.651,139900.16116143,0
+AGM.US,D,20121114,000000,21.6546,22.6227,21.6138,22.2861,79467.657702508,0
+AGM.US,D,20121115,000000,22.615,22.9049,22.1878,22.8174,138690.42160719,0
+AGM.US,D,20121116,000000,22.5935,23.5617,22.3085,23.3534,72382.921298568,0
+AGM.US,D,20121119,000000,23.3593,24.373,23.3593,24.1338,201622.57383072,0
+AGM.US,D,20121120,000000,24.3137,24.6668,23.98,24.5267,179190.48736388,0
+AGM.US,D,20121121,000000,24.5608,25.2613,24.4071,25.164,66218.080307587,0
+AGM.US,D,20121123,000000,25.525,25.5396,25.0678,25.2526,51283.912318432,0
+AGM.US,D,20121126,000000,25.5162,26.0164,25.2895,25.9629,75114.85650264,0
+AGM.US,D,20121127,000000,26.065,26.244,25.8685,25.9268,79836.643683794,0
+AGM.US,D,20121128,000000,25.7721,26.0037,25.4773,25.9541,74841.457419012,0
+AGM.US,D,20121129,000000,26.065,26.065,25.7342,25.9911,88935.899651308,0
+AGM.US,D,20121130,000000,25.9629,25.9629,25.2759,25.3119,123008.00349442,0
+AGM.US,D,20121203,000000,25.5561,25.6807,25.2759,25.3654,49008.327464477,0
+AGM.US,D,20121204,000000,25.3119,25.4356,24.9587,25.0191,45992.715015738,0
+AGM.US,D,20121205,000000,25.0366,25.1709,24.735,24.9879,42075.70784391,0
+AGM.US,D,20121206,000000,24.8741,24.91,24.5608,24.6893,62544.665552375,0
+AGM.US,D,20121207,000000,24.7943,24.8333,24.5608,24.7194,28833.325161717,0
+AGM.US,D,20121210,000000,24.7048,25.0288,24.2611,24.9451,42467.305779481,0
+AGM.US,D,20121211,000000,25.0132,25.1154,24.7194,24.9207,66239.664445768,0
+AGM.US,D,20121212,000000,24.9207,24.9207,24.0432,24.1561,49862.442646788,0
+AGM.US,D,20121213,000000,24.0364,24.1561,23.5383,23.7115,47406.989974655,0
+AGM.US,D,20121214,000000,23.5937,23.6579,22.9117,23.2075,60516.78437945,0
+AGM.US,D,20121217,000000,23.2249,24.1512,23.148,24.049,83345.607862389,0
+AGM.US,D,20121218,000000,24.0286,24.3565,23.6745,24.1026,36086.623406689,0
+AGM.US,D,20121219,000000,24.087,24.1717,23.8019,23.8914,47068.838476484,0
+AGM.US,D,20121220,000000,23.8243,24.2057,23.6579,24.1338,42654.368310384,0
+AGM.US,D,20121221,000000,23.9537,23.9537,23.3835,23.5753,82421.601185015,0
+AGM.US,D,20121224,000000,23.367,23.9138,23.2162,23.8983,28428.365616794,0
+AGM.US,D,20121226,000000,23.8983,24.049,23.6005,23.8097,68479.275736089,0
+AGM.US,D,20121227,000000,23.765,24.1512,23.6366,23.9215,87100.220089807,0
+AGM.US,D,20121228,000000,23.7425,24.1639,23.6745,23.9138,43112.774292708,0
+AGM.US,D,20121231,000000,23.7425,24.5394,23.5753,24.4247,57033.515603452,0
+AGM.US,D,20130102,000000,24.952,25.1786,24.8624,25.0862,102936.81061815,0
+AGM.US,D,20130103,000000,25.1709,25.1709,24.6825,24.7699,23424.956823181,0
+AGM.US,D,20130104,000000,24.8333,25.0678,24.4791,25.0132,39846.374714626,0
+AGM.US,D,20130107,000000,25.0862,25.1786,24.9286,25.1057,22180.2715214,0
+AGM.US,D,20130108,000000,25.0191,25.2283,24.9802,25.2283,149499.96357153,0
+AGM.US,D,20130109,000000,25.3119,25.5396,25.2838,25.5318,20869.805988973,0
+AGM.US,D,20130110,000000,25.5561,25.667,25.3946,25.525,36704.340885112,0
+AGM.US,D,20130111,000000,25.5784,25.6525,25.4773,25.5318,18263.264349572,0
+AGM.US,D,20130114,000000,25.4773,25.4988,25.2681,25.3897,34931.358105945,0
+AGM.US,D,20130115,000000,25.1786,25.5784,25.1786,25.4034,33099.789808859,0
+AGM.US,D,20130116,000000,25.4131,25.5162,25.1474,25.2895,42331.634053772,0
+AGM.US,D,20130117,000000,25.3897,25.4919,25.3207,25.4199,24262.62694783,0
+AGM.US,D,20130118,000000,25.3517,25.4773,25.3275,25.4608,22707.541182683,0
+AGM.US,D,20130122,000000,25.5396,25.5561,25.3897,25.5396,22436.197731263,0
+AGM.US,D,20130123,000000,25.5561,25.5784,25.3517,25.5784,64530.406265041,0
+AGM.US,D,20130124,000000,25.6436,25.9444,25.4832,25.7497,81016.576571031,0
+AGM.US,D,20130125,000000,25.9541,25.9629,25.7049,25.847,22148.409222181,0
+AGM.US,D,20130128,000000,25.9268,25.9629,25.8393,25.8908,21373.435879866,0
+AGM.US,D,20130129,000000,25.8549,25.9629,25.667,25.9629,28745.960792888,0
+AGM.US,D,20130130,000000,25.9629,25.9629,25.7049,25.7575,32088.418762656,0
+AGM.US,D,20130131,000000,25.6048,25.8549,25.6048,25.7867,36407.302031096,0
+AGM.US,D,20130201,000000,25.8081,26.2907,25.7907,26.1389,44727.47339188,0
+AGM.US,D,20130204,000000,26.1039,26.3063,25.9346,26.1262,61049.193121252,0
+AGM.US,D,20130205,000000,26.2011,26.6789,26.2011,26.493,29326.676891572,0
+AGM.US,D,20130206,000000,26.3063,26.4765,26.2596,26.4765,18305.40480983,0
+AGM.US,D,20130207,000000,26.4551,26.4551,25.9444,26.1175,27962.764921742,0
+AGM.US,D,20130208,000000,26.1516,26.493,26.097,26.3432,18437.993087229,0
+AGM.US,D,20130211,000000,26.3199,27.0574,26.3199,26.9679,27456.051582538,0
+AGM.US,D,20130212,000000,26.928,27.5429,26.6244,27.107,59300.877928577,0
+AGM.US,D,20130213,000000,27.0574,27.6266,26.8695,27.5896,43120.996821539,0
+AGM.US,D,20130214,000000,27.4845,27.861,27.4845,27.8007,33845.984300264,0
+AGM.US,D,20130215,000000,27.9719,28.0712,27.5896,27.9399,59191.929421568,0
+AGM.US,D,20130219,000000,27.9456,28.363,27.9456,28.3466,68688.950221278,0
+AGM.US,D,20130220,000000,28.2969,28.4914,26.928,27.0039,49530.45804524,0
+AGM.US,D,20130221,000000,27.0039,27.0039,26.3871,26.5739,30824.204954902,0
+AGM.US,D,20130222,000000,26.7626,26.8326,25.2009,25.7049,49655.851609911,0
+AGM.US,D,20130225,000000,25.7049,25.9073,25.0998,25.2224,35222.23006334,0
+AGM.US,D,20130226,000000,25.2963,25.5989,24.8838,25.164,49674.352299781,0
+AGM.US,D,20130227,000000,25.2146,25.9268,25.0191,25.5707,25438.448570652,0
+AGM.US,D,20130228,000000,25.5162,25.5162,25.1942,25.3654,22290.247844514,0
+AGM.US,D,20130301,000000,25.2838,25.7907,25.2283,25.5561,67344.566757422,0
+AGM.US,D,20130304,000000,25.4608,26.3646,25.3897,26.3063,84664.295923647,0
+AGM.US,D,20130305,000000,26.5174,26.8452,25.6807,26.1088,100196.65288525,0
+AGM.US,D,20130306,000000,26.1088,26.4638,25.8685,26.4338,15278.486383949,0
+AGM.US,D,20130307,000000,26.3569,26.4551,25.8549,26.0737,22210.078188413,0
+AGM.US,D,20130308,000000,26.3646,26.4114,25.8081,25.9073,22273.802786852,0
+AGM.US,D,20130311,000000,25.7994,26.0573,25.5396,25.7644,31196.274384501,0
+AGM.US,D,20130312,000000,25.7429,25.779,24.735,25.1474,101885.3547439,0
+AGM.US,D,20130313,000000,25.237,25.5085,24.3117,24.5248,55416.760872074,0
+AGM.US,D,20130314,000000,24.516,25.0862,24.2339,25.0278,47941.454348665,0
+AGM.US,D,20130315,000000,24.8926,25.0055,24.7039,24.7039,86487.641691903,0
+AGM.US,D,20130318,000000,24.5666,25.0862,24.0986,24.8615,117812.39308939,0
+AGM.US,D,20130319,000000,24.6581,24.9442,24.3312,24.516,69650.986094495,0
+AGM.US,D,20130320,000000,24.7126,24.8235,24.1463,24.3059,37848.300208714,0
+AGM.US,D,20130321,000000,24.1891,24.266,23.6161,24.1677,41160.95151147,0
+AGM.US,D,20130322,000000,24.0626,24.5871,24.0626,24.4178,57424.085722921,0
+AGM.US,D,20130325,000000,24.4129,24.7535,24.4129,24.5822,19507.949651352,0
+AGM.US,D,20130326,000000,24.7749,24.7749,24.1142,24.3535,34409.227525182,0
+AGM.US,D,20130327,000000,24.2893,24.5375,24.0247,24.1298,29757.33183909,0
+AGM.US,D,20130328,000000,24.0626,24.0626,23.006,23.2259,175370.09490581,0
+AGM.US,D,20130401,000000,23.1083,23.4127,22.7785,22.937,129451.38264955,0
+AGM.US,D,20130402,000000,22.9895,23.4196,22.6646,22.937,48134.683776192,0
+AGM.US,D,20130403,000000,22.8319,23.149,22.6811,22.7785,53732.170277838,0
+AGM.US,D,20130404,000000,22.722,22.8319,22.6899,22.8174,21637.584618559,0
+AGM.US,D,20130405,000000,22.4982,22.6431,22.4768,22.5692,23418.789926558,0
+AGM.US,D,20130408,000000,22.649,22.9603,22.4768,22.8474,28196.079177321,0
+AGM.US,D,20130409,000000,22.9039,23.4576,22.8854,23.3466,52460.761757358,0
+AGM.US,D,20130410,000000,23.4576,24.3876,23.2688,24.1765,85953.177317893,0
+AGM.US,D,20130411,000000,24.0821,24.3166,23.799,24.2806,43591.73659711,0
+AGM.US,D,20130412,000000,24.0763,24.3166,24.0763,24.266,24942.013392485,0
+AGM.US,D,20130415,000000,24.1375,24.5511,23.5022,23.6385,165530.81134351,0
+AGM.US,D,20130416,000000,23.9099,24.3166,23.8049,24.2105,37412.506180675,0
+AGM.US,D,20130417,000000,24.1375,24.1824,22.8474,23.115,40820.74438109,0
+AGM.US,D,20130418,000000,23.2085,23.728,22.9438,23.1316,53511.189815509,0
+AGM.US,D,20130419,000000,23.2327,23.3553,23.006,23.298,28279.332281733,0
+AGM.US,D,20130422,000000,23.4663,23.8506,23.1744,23.6998,24153.67844082,0
+AGM.US,D,20130423,000000,23.9255,24.196,23.5101,23.6696,59949.429890116,0
+AGM.US,D,20130424,000000,23.728,23.834,23.5947,23.8049,13132.40635908,0
+AGM.US,D,20130425,000000,23.9332,23.9644,23.3962,23.6092,37946.970554684,0
+AGM.US,D,20130426,000000,23.5869,23.767,23.2006,23.5188,28950.496197558,0
+AGM.US,D,20130429,000000,23.6851,23.9099,23.6316,23.8662,22936.744173844,0
+AGM.US,D,20130430,000000,23.799,23.9937,23.6092,23.9732,19441.141604602,0
+AGM.US,D,20130501,000000,23.6774,23.8272,23.3145,23.6239,88117.758032633,0
+AGM.US,D,20130502,000000,23.6609,23.767,23.4945,23.5781,37543.038825866,0
+AGM.US,D,20130503,000000,23.8953,24.0763,23.7202,23.834,20666.298400408,0
+AGM.US,D,20130506,000000,23.767,23.9937,23.5275,23.8506,26244.256396081,0
+AGM.US,D,20130507,000000,23.9498,24.1375,23.7202,24.1375,25019.099600275,0
+AGM.US,D,20130508,000000,24.016,24.0899,23.7757,24.0899,11863.053470806,0
+AGM.US,D,20130509,000000,24.0986,24.0986,23.8204,23.8506,31304.195075408,0
+AGM.US,D,20130510,000000,23.977,24.0821,23.6092,23.7591,33799.732575591,0
+AGM.US,D,20130513,000000,23.8876,23.942,23.5538,23.767,9254.4561991977,0
+AGM.US,D,20130514,000000,23.693,23.977,23.547,23.8204,46057.467430281,0
+AGM.US,D,20130515,000000,23.6385,23.693,23.0139,23.2541,39076.540452832,0
+AGM.US,D,20130516,000000,23.2688,23.3884,23.0751,23.3368,26112.695934787,0
+AGM.US,D,20130517,000000,23.3593,23.8808,23.2085,23.767,44979.288337327,0
+AGM.US,D,20130520,000000,23.5947,23.8419,23.3145,23.6025,35245.869833728,0
+AGM.US,D,20130521,000000,23.4887,23.5538,23.2327,23.2474,26507.377318671,0
+AGM.US,D,20130522,000000,23.2327,23.3845,22.4768,22.5828,43152.859120759,0
+AGM.US,D,20130523,000000,22.4476,22.6217,22.3182,22.435,26012.997772712,0
+AGM.US,D,20130524,000000,22.3873,22.6811,22.3629,22.6558,20973.615415463,0
+AGM.US,D,20130528,000000,23.0684,23.2541,22.7415,22.9293,25283.248338969,0
+AGM.US,D,20130529,000000,22.6976,22.973,22.3182,22.4768,20819.442999883,0
+AGM.US,D,20130530,000000,22.4826,23.1218,22.4768,23.044,17150.139509086,0
+AGM.US,D,20130531,000000,22.8631,22.934,22.4992,22.684,31045.185417234,0
+AGM.US,D,20130603,000000,22.9603,22.9982,22.5069,22.7053,55466.096045059,0
+AGM.US,D,20130604,000000,22.8027,22.8095,22.2929,22.2929,18984.791254485,0
+AGM.US,D,20130605,000000,22.1849,22.1849,21.753,21.753,57046.877212802,0
+AGM.US,D,20130606,000000,21.8579,22.5166,21.7997,22.469,34079.298555842,0
+AGM.US,D,20130607,000000,22.5245,22.7628,22.2996,22.5166,18127.592623862,0
+AGM.US,D,20130610,000000,22.5245,22.6217,22.4019,22.4408,9896.8412641132,0
+AGM.US,D,20130611,000000,22.2996,22.6295,22.1304,22.3474,13372.915327384,0
+AGM.US,D,20130612,000000,22.435,22.5527,22.1625,22.4019,14550.792582413,0
+AGM.US,D,20130613,000000,22.469,22.469,21.9621,22.3328,29760.415287403,0
+AGM.US,D,20130614,000000,22.3056,22.3056,21.8279,21.8629,19987.939771857,0
+AGM.US,D,20130617,000000,22.0157,22.1849,21.6965,21.7811,30996.878060351,0
+AGM.US,D,20130618,000000,21.7656,22.0399,21.4377,21.9398,41086.948751992,0
+AGM.US,D,20130619,000000,21.9398,21.9398,21.4172,21.5603,49966.252073278,0
+AGM.US,D,20130620,000000,21.4804,21.5018,20.3499,20.42,46146.887431317,0
+AGM.US,D,20130621,000000,20.5076,20.6117,20.4035,20.5076,59196.040685983,0
+AGM.US,D,20130624,000000,20.4035,20.6224,19.9773,20.5076,62083.176121739,0
+AGM.US,D,20130625,000000,20.744,20.744,20.3451,20.707,35757.722253453,0
+AGM.US,D,20130626,000000,20.9182,21.1449,20.5378,21.0397,36086.623406689,0
+AGM.US,D,20130627,000000,21.3657,21.9543,21.2751,21.9105,35271.565236325,0
+AGM.US,D,20130628,000000,21.9018,22.0157,21.6965,21.8686,55088.88753494,0
+AGM.US,D,20130701,000000,22.1071,22.1071,21.8843,21.9943,44223.843500987,0
+AGM.US,D,20130702,000000,21.3258,22.6568,21.0563,22.3182,67474.071586509,0
+AGM.US,D,20130703,000000,22.1615,22.5984,22.1615,22.5916,16080.182944963,0
+AGM.US,D,20130705,000000,22.7872,22.8571,22.3405,22.8027,15862.285930945,0
+AGM.US,D,20130708,000000,22.8027,22.8027,21.9699,22.4913,30941.375990742,0
+AGM.US,D,20130709,000000,22.6733,22.7725,22.4486,22.5916,28722.321022499,0
+AGM.US,D,20130710,000000,22.5245,23.5061,22.4174,23.3096,47609.469747117,0
+AGM.US,D,20130711,000000,23.6219,23.6356,23.0314,23.6287,48116.183086322,0
+AGM.US,D,20130712,000000,23.4089,23.8029,23.4089,23.6911,17899.417448805,0
+AGM.US,D,20130715,000000,23.7804,24.8761,23.7804,24.5755,40799.160242909,0
+AGM.US,D,20130716,000000,24.5014,24.8421,23.977,24.4227,57628.62112759,0
+AGM.US,D,20130717,000000,24.5755,24.6114,24.3458,24.5822,11254.586337318,0
+AGM.US,D,20130718,000000,24.589,25.2486,24.4061,24.9909,73940.062695923,0
+AGM.US,D,20130719,000000,24.911,25.1417,24.552,24.7875,63313.471998066,0
+AGM.US,D,20130722,000000,24.9033,25.1018,24.517,24.8858,30335.992305567,0
+AGM.US,D,20130723,000000,25.0551,25.0551,24.1824,24.3886,30966.043577236,0
+AGM.US,D,20130724,000000,24.589,24.589,24.089,24.1824,56402.436515679,0
+AGM.US,D,20130725,000000,24.2271,24.8634,24.158,24.8021,32385.457616674,0
+AGM.US,D,20130726,000000,24.6114,24.6114,24.158,24.2738,21303.544384804,0
+AGM.US,D,20130729,000000,24.4441,24.5755,23.7192,23.8029,13907.379701393,0
+AGM.US,D,20130730,000000,23.8399,23.9322,23.5383,23.7115,11291.587717058,0
+AGM.US,D,20130731,000000,23.765,24.089,23.5061,23.545,17104.915600517,0
+AGM.US,D,20130801,000000,23.8563,23.8563,23.3271,23.5597,14991.725690971,0
+AGM.US,D,20130802,000000,23.5061,24.552,22.8611,23.6287,124773.79156086,0
+AGM.US,D,20130805,000000,23.4858,23.6287,23.2951,23.5995,15631.027307574,0
+AGM.US,D,20130806,000000,23.5927,23.5927,23.1754,23.2289,13775.819240099,0
+AGM.US,D,20130807,000000,23.1968,23.2211,22.6304,22.8883,32320.705202129,0
+AGM.US,D,20130808,000000,23.1033,24.2105,22.6918,23.4858,61876.585084863,0
+AGM.US,D,20130809,000000,23.7338,25.5055,23.7338,24.5267,102429.06946284,0
+AGM.US,D,20130812,000000,24.4849,24.9752,24.3799,24.8565,32383.401984465,0
+AGM.US,D,20130813,000000,24.8565,25.7342,24.8565,25.7342,44284.484651114,0
+AGM.US,D,20130814,000000,25.5979,25.5979,24.9296,25.3236,44991.622130573,0
+AGM.US,D,20130815,000000,25.0688,25.5824,24.9296,25.167,40866.996105764,0
+AGM.US,D,20130816,000000,24.9752,25.5464,24.911,25.3791,46772.827438571,0
+AGM.US,D,20130819,000000,25.4257,25.4763,25.0317,25.0395,41838.282323916,0
+AGM.US,D,20130820,000000,24.7272,25.4393,24.3166,25.3936,27187.791579429,0
+AGM.US,D,20130821,000000,24.9189,26.317,24.7709,25.7654,80133.682537811,0
+AGM.US,D,20130822,000000,25.7731,26.317,25.7731,26.2343,24949.208105212,0
+AGM.US,D,20130823,000000,26.2343,27.0691,25.9288,26.9999,87267.754114736,0
+AGM.US,D,20130826,000000,27.1712,27.6188,26.462,26.5826,30331.881041151,0
+AGM.US,D,20130827,000000,26.4171,26.4171,25.3791,25.5055,29528.128847929,0
+AGM.US,D,20130828,000000,25.7128,25.8928,25.1203,25.3791,22625.315894374,0
+AGM.US,D,20130829,000000,24.3984,25.7507,24.1668,25.7255,26565.962836591,0
+AGM.US,D,20130830,000000,25.6252,25.6252,24.4683,25.4832,53761.976944851,0
+AGM.US,D,20130903,000000,25.5503,25.7614,24.9636,25.0346,26120.918463618,0
+AGM.US,D,20130904,000000,25.1456,25.5007,24.7574,25.3129,43778.799128013,0
+AGM.US,D,20130905,000000,25.5854,25.7312,25.0501,25.1367,62214.736583034,0
+AGM.US,D,20130906,000000,25.1767,25.4861,24.3156,24.7962,33968.294416625,0
+AGM.US,D,20130909,000000,24.9695,25.2116,24.5599,25.0395,21393.992201944,0
+AGM.US,D,20130910,000000,25.1553,25.3285,24.7156,25.1845,25436.392938443,0
+AGM.US,D,20130911,000000,24.9986,25.1981,24.3535,24.4441,68195.598491423,0
+AGM.US,D,20130912,000000,24.553,24.6903,24.2729,24.4284,27650.308826168,0
+AGM.US,D,20130913,000000,24.589,24.8284,24.2573,24.517,19779.293102772,0
+AGM.US,D,20130916,000000,24.9403,25.1135,24.6298,24.8196,30462.413686342,0
+AGM.US,D,20130917,000000,24.9247,25.1456,24.5764,24.8119,19091.684129287,0
+AGM.US,D,20130918,000000,24.8877,25.9911,24.6903,25.6028,60765.515876585,0
+AGM.US,D,20130919,000000,25.7235,26.2391,25.3129,26.2187,59147.733329102,0
+AGM.US,D,20130920,000000,26.4094,26.4094,26.0406,26.0825,41172.257488612,0
+AGM.US,D,20130923,000000,26.0105,26.1622,25.6223,25.8529,33438.969123134,0
+AGM.US,D,20130924,000000,25.8763,26.1282,25.5007,25.7312,21377.547144282,0
+AGM.US,D,20130925,000000,25.7614,25.8383,25.5007,25.5941,9227.7329804973,0
+AGM.US,D,20130926,000000,25.2963,25.5804,25.1845,25.4783,16977.466403637,0
+AGM.US,D,20130927,000000,25.2458,25.5202,24.8041,25.3966,13391.416017254,0
+AGM.US,D,20130930,000000,25.1845,25.382,24.9403,25.3742,25367.529259485,0
+AGM.US,D,20131001,000000,25.4569,25.8763,25.3897,25.8236,22001.431519327,0
+AGM.US,D,20131002,000000,25.5804,25.7907,25.4569,25.5941,34520.231664399,0
+AGM.US,D,20131003,000000,25.6154,25.631,24.8644,25.2136,36875.986174458,0
+AGM.US,D,20131004,000000,25.1367,25.5668,24.7515,25.1232,53243.957628504,0
+AGM.US,D,20131007,000000,24.8439,25.344,24.4441,24.948,14125.276715413,0
+AGM.US,D,20131008,000000,25.0249,25.3207,24.6903,24.9198,27192.930659949,0
+AGM.US,D,20131009,000000,24.9919,25.7701,24.9403,25.2895,26206.227200239,0
+AGM.US,D,20131010,000000,25.5007,26.2265,25.5007,26.2187,24925.568334824,0
+AGM.US,D,20131011,000000,25.8763,26.6069,25.8763,26.3617,39082.707349456,0
+AGM.US,D,20131014,000000,26.4016,26.6069,26.4016,26.53,27344.019627217,0
+AGM.US,D,20131015,000000,26.4171,26.5913,25.9142,26.0047,37603.679975993,0
+AGM.US,D,20131016,000000,26.2723,26.3851,25.8898,25.9629,22007.598415951,0
+AGM.US,D,20131017,000000,25.9541,26.2187,25.8898,25.9842,21853.426000371,0
+AGM.US,D,20131018,000000,26.3092,26.6069,25.8529,26.5154,38272.78825961,0
+AGM.US,D,20131021,000000,26.5913,26.7051,26.1622,26.2391,29646.327699873,0
+AGM.US,D,20131022,000000,26.5572,26.7645,26.281,26.4221,32672.218309651,0
+AGM.US,D,20131023,000000,26.4171,26.7051,26.4171,26.5739,26305.925362313,0
+AGM.US,D,20131024,000000,26.713,27.1829,26.4171,26.9153,27900.068139408,0
+AGM.US,D,20131025,000000,27.071,27.5691,26.9397,27.3979,108629.88401746,0
+AGM.US,D,20131028,000000,27.5049,27.9534,27.1683,27.3677,30682.366332569,0
+AGM.US,D,20131029,000000,26.2723,27.0788,26.2391,27.0642,22094.96278478,0
+AGM.US,D,20131030,000000,27.1547,27.215,26.5669,26.9844,18543.858145927,0
+AGM.US,D,20131031,000000,27.1683,27.433,26.8725,27.1304,32884.976243151,0
+AGM.US,D,20131101,000000,27.0476,27.4796,26.2265,26.492,54287.190973926,0
+AGM.US,D,20131104,000000,26.2323,26.7344,26.2323,26.4678,26349.093638675,0
+AGM.US,D,20131105,000000,26.4756,26.6798,26.2265,26.5505,35469.93374437,0
+AGM.US,D,20131106,000000,26.6508,26.9241,26.2323,26.7956,8661.4063072678,0
+AGM.US,D,20131107,000000,26.6156,26.6293,25.9629,26.2187,26508.405134775,0
+AGM.US,D,20131108,000000,26.1496,26.9319,26.1496,26.7431,25772.488804408,0
+AGM.US,D,20131111,000000,26.5087,26.8345,26.1701,26.6156,14031.745449961,0
+AGM.US,D,20131112,000000,26.4395,26.7587,26.1107,26.673,36089.706855002,0
+AGM.US,D,20131113,000000,26.3238,26.9017,26.2877,26.7587,83193.491079017,0
+AGM.US,D,20131114,000000,26.6428,26.8024,26.5154,26.7801,9387.0444765963,0
+AGM.US,D,20131115,000000,26.6983,26.9727,26.6069,26.8813,30310.29690297,0
+AGM.US,D,20131118,000000,26.8579,26.9844,26.5154,26.7859,25321.277534811,0
+AGM.US,D,20131119,000000,26.6798,26.7207,26.3024,26.3549,20228.448740162,0
+AGM.US,D,20131120,000000,26.3851,26.4833,26.2265,26.3315,11835.302436002,0
+AGM.US,D,20131121,000000,26.53,26.7859,26.3238,26.5913,42504.307159221,0
+AGM.US,D,20131122,000000,26.6798,26.6887,26.3763,26.5991,23628.464411746,0
+AGM.US,D,20131125,000000,26.5505,26.6633,26.4171,26.4756,32051.417382917,0
+AGM.US,D,20131126,000000,26.5505,26.5505,25.5668,25.9142,43692.462575288,0
+AGM.US,D,20131127,000000,25.8324,26.3403,25.6086,26.3403,25730.348344149,0
+AGM.US,D,20131129,000000,26.5232,26.6585,26.0825,26.6156,22026.099105821,0
+AGM.US,D,20131202,000000,26.6428,26.6428,25.7167,26.0047,16961.021345975,0
+AGM.US,D,20131203,000000,25.883,26.1107,25.6407,25.8675,65276.600756447,0
+AGM.US,D,20131204,000000,25.6778,26.1107,25.6476,25.9842,33946.710278443,0
+AGM.US,D,20131205,000000,25.8985,26.1496,25.7701,26.0105,46223.973639108,0
+AGM.US,D,20131206,000000,26.3403,26.713,25.9209,26.6983,56688.169392554,0
+AGM.US,D,20131209,000000,26.7801,26.9017,26.492,26.7207,56684.058128138,0
+AGM.US,D,20131210,000000,26.6069,27.1547,26.6069,26.9776,151618.29256161,0
+AGM.US,D,20131211,000000,26.9319,27.1119,25.846,26.1205,39108.402752052,0
+AGM.US,D,20131212,000000,26.0406,26.3549,25.2963,25.4861,34147.134418698,0
+AGM.US,D,20131213,000000,25.6223,25.8236,25.6086,25.6086,16750.319044684,0
+AGM.US,D,20131216,000000,25.7907,26.1409,25.7907,26.0338,23562.684181099,0
+AGM.US,D,20131217,000000,25.8324,25.8324,24.5608,24.9558,41479.574503668,0
+AGM.US,D,20131218,000000,25.0715,25.849,24.8274,25.7507,49248.836432781,0
+AGM.US,D,20131219,000000,25.7654,26.5903,25.667,26.5057,78118.135158132,0
+AGM.US,D,20131220,000000,26.6049,26.7782,26.1759,26.7042,107540.39894737,0
+AGM.US,D,20131223,000000,26.889,26.9319,25.5882,26.1078,67889.309292471,0
+AGM.US,D,20131224,000000,26.278,26.4512,25.7887,26.2849,23472.236363958,0
+AGM.US,D,20131226,000000,26.2508,27.0837,26.2508,26.4648,121278.18899161,0
+AGM.US,D,20131227,000000,26.5903,26.6614,25.9744,26.1847,24990.320749367,0
+AGM.US,D,20131230,000000,26.3442,26.5962,26.0553,26.1078,15988.707311719,0
+AGM.US,D,20131231,000000,26.2381,26.2849,25.8353,26.1332,37972.665957282,0
+AGM.US,D,20140102,000000,25.9744,25.9744,24.9315,24.948,29501.405629229,0
+AGM.US,D,20140103,000000,24.9403,25.3761,24.8702,25.1465,56777.58939359,0
+AGM.US,D,20140106,000000,25.1777,25.5221,24.6036,24.6415,71084.789559386,0
+AGM.US,D,20140107,000000,24.6513,24.6513,24.1717,24.5511,30878.679208408,0
+AGM.US,D,20140108,000000,24.302,24.6289,23.6579,23.978,31693.737378772,0
+AGM.US,D,20140109,000000,23.978,24.085,23.6579,23.8953,23309.841419548,0
+AGM.US,D,20140110,000000,23.8262,23.8506,23.4156,23.6356,23998.478209137,0
+AGM.US,D,20140113,000000,23.4156,23.8739,23.2688,23.5315,28630.845389255,0
+AGM.US,D,20140114,000000,23.5315,23.8583,23.331,23.7737,25214.384660009,0
+AGM.US,D,20140115,000000,23.7261,23.9099,23.6745,23.7804,41406.599560293,0
+AGM.US,D,20140116,000000,23.7893,23.9575,23.7115,23.8808,32398.819226023,0
+AGM.US,D,20140117,000000,23.9332,24.0919,23.7202,24.085,30609.391389195,0
+AGM.US,D,20140121,000000,24.1717,24.2933,23.8885,24.2631,26038.693175308,0
+AGM.US,D,20140122,000000,24.2864,24.4655,24.0257,24.4032,26503.266054255,0
+AGM.US,D,20140123,000000,24.412,24.4655,24.1093,24.4411,28003.877565897,0
+AGM.US,D,20140124,000000,24.2699,24.4898,24.0413,24.0559,52337.423824895,0
+AGM.US,D,20140127,000000,24.1852,24.2398,23.9099,23.9508,35402.097881516,0
+AGM.US,D,20140128,000000,24.0696,24.2241,23.9732,24.1552,40268.807133315,0
+AGM.US,D,20140129,000000,23.978,24.231,23.4059,23.6152,34740.184310626,0
+AGM.US,D,20140130,000000,23.6676,24.0179,23.6579,23.798,27294.68445423,0
+AGM.US,D,20140131,000000,23.3378,23.8652,23.3378,23.3777,43682.18441425,0
+AGM.US,D,20140203,000000,23.3563,23.3777,22.1334,22.4,79581.745290036,0
+AGM.US,D,20140204,000000,22.4544,23.1209,22.2803,22.899,85911.036857634,0
+AGM.US,D,20140205,000000,22.8134,22.9487,22.6441,22.8893,26933.921001774,0
+AGM.US,D,20140206,000000,22.8893,23.2474,22.8348,22.9642,25028.34994521,0
+AGM.US,D,20140207,000000,23.148,23.2162,22.8192,22.934,44189.925569559,0
+AGM.US,D,20140210,000000,22.8893,22.9186,22.6227,22.8581,36847.20732355,0
+AGM.US,D,20140211,000000,22.9253,23.1792,22.8047,23.1306,18852.202977087,0
+AGM.US,D,20140212,000000,23.0577,23.1675,22.899,23.0411,22154.576118804,0
+AGM.US,D,20140213,000000,22.9078,23.1792,22.7142,23.0731,24355.130397178,0
+AGM.US,D,20140214,000000,23.0577,23.0577,22.7735,22.9186,20383.648971845,0
+AGM.US,D,20140218,000000,22.8893,23.114,22.651,22.9574,44348.209249554,0
+AGM.US,D,20140219,000000,22.8134,22.8893,22.7802,22.7802,21713.643010245,0
+AGM.US,D,20140220,000000,22.8134,22.9953,22.7366,22.8427,22774.349229434,0
+AGM.US,D,20140221,000000,22.9253,22.9642,22.5916,22.8134,40591.541389929,0
+AGM.US,D,20140224,000000,22.934,23.186,22.934,23.1675,13086.154634406,0
+AGM.US,D,20140225,000000,23.0936,23.5743,23.0275,23.3076,35331.178570349,0
+AGM.US,D,20140226,000000,23.3845,23.8039,23.114,23.7523,29086.167923267,0
+AGM.US,D,20140227,000000,23.6287,24.3156,23.3612,24.085,22079.545543222,0
+AGM.US,D,20140228,000000,24.1852,24.4421,23.7523,24.0024,31216.830706578,0
+AGM.US,D,20140303,000000,23.7261,23.943,23.477,23.6209,19635.398848231,0
+AGM.US,D,20140304,000000,23.8739,24.5317,23.4604,24.085,58687.271714571,0
+AGM.US,D,20140305,000000,24.0559,24.5959,23.9644,24.515,18062.840209318,0
+AGM.US,D,20140306,000000,24.4996,24.4996,24.049,24.1852,27896.984691096,0
+AGM.US,D,20140307,000000,24.515,25.2292,24.412,25.093,28467.422628741,0
+AGM.US,D,20140310,000000,24.9636,25.3985,24.7962,25.3985,19305.469878891,0
+AGM.US,D,20140311,000000,25.3217,25.3537,24.8575,24.8965,18354.739982815,0
+AGM.US,D,20140312,000000,24.8634,25.0842,24.7564,25.0715,26566.990652695,0
+AGM.US,D,20140313,000000,25.238,25.2788,24.3652,24.5482,24349.991316659,0
+AGM.US,D,20140314,000000,24.5413,25.4968,24.5413,25.3615,21675.613814403,0
+AGM.US,D,20140317,000000,25.4004,25.8373,25.4004,25.4899,14905.389138246,0
+AGM.US,D,20140318,000000,25.669,25.669,25.2925,25.4588,27296.740086439,0
+AGM.US,D,20140319,000000,25.5474,25.6622,25.4004,25.5387,28914.522633922,0
+AGM.US,D,20140320,000000,25.5152,25.8373,25.453,25.5707,19464.78137499,0
+AGM.US,D,20140321,000000,25.6203,25.7148,25.2623,25.5055,72739.573486609,0
+AGM.US,D,20140324,000000,25.6057,25.6057,25.2856,25.4249,32928.144519514,0
+AGM.US,D,20140325,000000,25.4588,25.6758,25.2623,25.453,48825.376197988,0
+AGM.US,D,20140326,000000,25.7001,25.7001,25.2468,25.2545,61859.112211098,0
+AGM.US,D,20140327,000000,25.3615,25.3615,25.0346,25.2623,17154.250773502,0
+AGM.US,D,20140328,000000,25.2233,25.2925,24.8333,24.9627,18667.196078391,0
+AGM.US,D,20140331,000000,25.0181,25.6272,25.0181,25.4763,54086.766833672,0
+AGM.US,D,20140401,000000,24.8565,25.8519,24.7039,25.738,42674.924632462,0
+AGM.US,D,20140402,000000,25.7001,26.0416,25.5901,25.9764,17733.939056081,0
+AGM.US,D,20140403,000000,26.0503,26.5125,25.9764,26.3705,31840.715081625,0
+AGM.US,D,20140404,000000,26.6488,26.8482,25.9541,25.9968,25334.639144161,0
+AGM.US,D,20140407,000000,25.9541,25.9541,25.3071,25.6057,23039.525784231,0
+AGM.US,D,20140408,000000,25.5308,26.0503,25.5308,25.7897,22126.825083999,0
+AGM.US,D,20140409,000000,25.9842,27.5244,25.9842,27.4436,63475.866942476,0
+AGM.US,D,20140410,000000,27.6635,27.6635,25.8606,26.8336,80439.971736763,0
+AGM.US,D,20140411,000000,26.5125,27.2772,26.2663,26.8482,31895.189335129,0
+AGM.US,D,20140414,000000,27.2237,27.6635,26.7636,27.2092,51157.490937658,0
+AGM.US,D,20140415,000000,27.429,27.4436,26.9153,27.2772,122228.9188877,0
+AGM.US,D,20140416,000000,27.5156,27.5156,27.106,27.2237,42743.788311422,0
+AGM.US,D,20140417,000000,27.1683,27.3386,27.1557,27.2977,20984.921392606,0
+AGM.US,D,20140421,000000,27.4213,27.4213,26.8803,27.2772,25223.635004944,0
+AGM.US,D,20140422,000000,27.2092,27.5098,27.1624,27.2393,22065.156117767,0
+AGM.US,D,20140423,000000,27.106,27.2461,26.9474,27.2092,28497.229295752,0
+AGM.US,D,20140424,000000,27.3881,27.3881,26.9844,27.2977,28662.707688476,0
+AGM.US,D,20140425,000000,27.1936,27.394,27.0798,27.2237,39531.862986844,0
+AGM.US,D,20140428,000000,27.3619,27.5098,27.0845,27.2461,37739.351701704,0
+AGM.US,D,20140429,000000,27.394,27.5098,27.2461,27.394,27320.379856828,0
+AGM.US,D,20140430,000000,27.2461,27.4066,27.2013,27.2608,39664.451264243,0
+AGM.US,D,20140501,000000,27.1225,27.3619,27.1225,27.2608,52656.046817092,0
+AGM.US,D,20140502,000000,27.3464,27.4699,27.1936,27.2675,86946.047674226,0
+AGM.US,D,20140505,000000,27.1771,27.3317,27.0175,27.1498,51936.575544388,0
+AGM.US,D,20140506,000000,27.0972,27.1557,26.9474,27.0486,47708.140093088,0
+AGM.US,D,20140507,000000,27.0798,27.1225,26.3968,26.9094,65807.981682146,0
+AGM.US,D,20140508,000000,27.0845,27.3464,26.7187,26.8248,36885.236519393,0
+AGM.US,D,20140509,000000,26.7412,27.1624,26.7412,27.1498,48580.755965269,0
+AGM.US,D,20140512,000000,26.4717,26.4717,24.6649,25.0249,115553.2532931,0
+AGM.US,D,20140513,000000,25.1144,25.1144,23.7368,23.7834,155928.95330121,0
+AGM.US,D,20140514,000000,23.7679,24.3273,22.9846,23.1782,96685.633074449,0
+AGM.US,D,20140515,000000,23.0265,23.2619,22.4204,22.932,112909.71027395,0
+AGM.US,D,20140516,000000,22.8698,23.0089,22.6013,22.9565,65366.020757483,0
+AGM.US,D,20140519,000000,22.9126,23.1996,22.6966,22.9243,37064.076521466,0
+AGM.US,D,20140520,000000,22.932,23.2474,22.5118,22.6198,60937.16116593,0
+AGM.US,D,20140521,000000,22.8407,23.2474,22.6101,22.8571,42736.593598694,0
+AGM.US,D,20140522,000000,22.721,22.9846,22.721,22.932,31921.91255383,0
+AGM.US,D,20140523,000000,23.0265,23.2931,22.932,23.1666,47189.092960636,0
+AGM.US,D,20140527,000000,23.2075,23.9527,23.2075,23.7368,29164.281947162,0
+AGM.US,D,20140528,000000,23.7543,24.0208,23.2931,23.4779,39972.796095402,0
+AGM.US,D,20140529,000000,24.088,24.088,23.1053,23.4468,50868.674612471,0
+AGM.US,D,20140530,000000,23.5061,23.9974,23.4984,23.7679,21435.104846098,0
+AGM.US,D,20140602,000000,23.6998,23.8895,23.5383,23.7679,31359.697145017,0
+AGM.US,D,20140603,000000,23.5937,23.8681,23.331,23.4526,27972.015266678,0
+AGM.US,D,20140604,000000,23.331,23.5158,23.2541,23.4166,17105.94341662,0
+AGM.US,D,20140605,000000,23.545,24.0131,23.1296,23.9051,21535.830824277,0
+AGM.US,D,20140606,000000,24.0364,24.7253,24.0364,24.6348,25764.266275577,0
+AGM.US,D,20140609,000000,24.6873,24.9762,24.3652,24.8868,17823.359057119,0
+AGM.US,D,20140610,000000,24.8333,24.8333,24.2281,24.2504,12792.1992287,0
+AGM.US,D,20140611,000000,24.0656,24.1375,23.7465,23.98,17432.78893765,0
+AGM.US,D,20140612,000000,23.476,23.8963,23.476,23.727,33153.23624626,0
+AGM.US,D,20140613,000000,23.8671,23.9761,23.3048,23.3884,38659.247114663,0
+AGM.US,D,20140616,000000,23.4584,23.6579,23.2727,23.5986,25515.534778441,0
+AGM.US,D,20140617,000000,24.0053,24.0053,23.55,23.7912,40655.265988368,0
+AGM.US,D,20140618,000000,23.7591,24.2757,23.5422,24.1463,42046.928993002,0
+AGM.US,D,20140619,000000,24.2212,24.6298,24.1765,24.5822,33217.988660804,0
+AGM.US,D,20140620,000000,24.7,25.2448,24.2436,24.589,65377.326734625,0
+AGM.US,D,20140623,000000,24.3409,24.4996,23.6433,23.8603,24566.860514574,0
+AGM.US,D,20140624,000000,23.6676,24.0977,23.3447,23.4371,26880.474564374,0
+AGM.US,D,20140625,000000,23.2601,23.3593,23.1024,23.2601,34460.618330376,0
+AGM.US,D,20140626,000000,23.1617,23.4584,23.1617,23.4049,11435.481971599,0
+AGM.US,D,20140627,000000,23.1968,23.9051,23.1968,23.8282,63403.919815206,0
+AGM.US,D,20140630,000000,23.7037,24.2358,23.6209,23.9205,46921.860773632,0
+AGM.US,D,20140701,000000,24.0597,25.1757,24.0597,24.916,45762.484208472,0
+AGM.US,D,20140702,000000,25.0152,25.1835,24.515,24.9976,84454.621438458,0
+AGM.US,D,20140703,000000,25.0463,25.0463,24.6678,24.7652,9837.227930089,0
+AGM.US,D,20140707,000000,24.6298,24.6298,23.9294,24.1824,23582.212687072,0
+AGM.US,D,20140708,000000,24.916,24.916,23.7455,23.9683,29213.617120147,0
+AGM.US,D,20140709,000000,23.9294,24.0208,23.8204,23.9294,12172.42611807,0
+AGM.US,D,20140710,000000,23.6433,23.7037,23.3845,23.6064,19591.202755765,0
+AGM.US,D,20140711,000000,23.513,23.6433,23.3534,23.4449,21069.202313123,0
+AGM.US,D,20140714,000000,23.6356,23.8349,23.1705,23.2036,18775.116769297,0
+AGM.US,D,20140715,000000,23.1705,23.2891,22.5897,22.8348,26851.695713466,0
+AGM.US,D,20140716,000000,23.044,23.0704,22.757,22.9418,20732.078631055,0
+AGM.US,D,20140717,000000,22.9204,23.1433,22.5682,22.7142,34017.62958961,0
+AGM.US,D,20140718,000000,22.6207,22.7969,22.4729,22.7492,28877.521254182,0
+AGM.US,D,20140721,000000,22.5361,22.8192,22.5225,22.6986,40609.014263694,0
+AGM.US,D,20140722,000000,22.7492,22.7648,22.5819,22.6821,13437.667741927,0
+AGM.US,D,20140723,000000,22.6724,22.9418,22.5595,22.8581,21043.506910526,0
+AGM.US,D,20140724,000000,22.9808,23.0129,22.5128,22.5225,11173.388865113,0
+AGM.US,D,20140725,000000,22.4729,22.503,21.9134,21.9291,39433.192640873,0
+AGM.US,D,20140728,000000,21.8579,21.8579,21.5476,21.8123,46583.70927546,0
+AGM.US,D,20140729,000000,21.9728,22.5439,21.9728,22.2491,39909.071496963,0
+AGM.US,D,20140730,000000,22.4876,22.6821,22.2491,22.5508,31899.300599545,0
+AGM.US,D,20140731,000000,22.3191,22.7297,22.3114,22.4369,43830.189933206,0
+AGM.US,D,20140801,000000,22.4876,22.5128,22.0506,22.1198,33415.329352745,0
+AGM.US,D,20140804,000000,22.1518,22.396,22.1518,22.3191,24217.40303926,0
+AGM.US,D,20140805,000000,22.1518,22.6286,21.7432,21.8123,24087.898210173,0
+AGM.US,D,20140806,000000,21.7587,22.1352,21.7587,21.966,18767.922056569,0
+AGM.US,D,20140807,000000,21.9582,21.9728,21.7656,21.8288,9289.4019467291,0
+AGM.US,D,20140808,000000,21.75,22.4204,21.75,22.2996,28061.435267714,0
+AGM.US,D,20140811,000000,22.4943,24.6211,22.4943,24.5248,105362.45662327,0
+AGM.US,D,20140812,000000,24.3205,25.0901,24.0364,25.0755,45303.050410045,0
+AGM.US,D,20140813,000000,25.0901,25.6048,24.8605,25.5142,30847.844725291,0
+AGM.US,D,20140814,000000,25.489,25.6369,24.9597,25.0074,38720.916080895,0
+AGM.US,D,20140815,000000,25.2613,25.2691,24.6387,25.1028,56258.542261138,0
+AGM.US,D,20140818,000000,25.3138,25.9774,25.1621,25.9774,34822.409598936,0
+AGM.US,D,20140819,000000,25.8315,25.9452,25.6369,25.8898,20527.543226386,0
+AGM.US,D,20140820,000000,25.8227,25.8227,25.3285,25.3285,18896.399069552,0
+AGM.US,D,20140821,000000,25.3985,25.7838,25.1534,25.7527,25931.800300506,0
+AGM.US,D,20140822,000000,25.5892,25.6272,24.8313,24.9451,31655.70818293,0
+AGM.US,D,20140825,000000,25.0551,25.1213,24.4012,24.5745,38594.494700119,0
+AGM.US,D,20140826,000000,24.5589,24.8371,24.3283,24.5589,41917.424163915,0
+AGM.US,D,20140827,000000,24.6124,24.9812,24.5511,24.9529,15494.327765761,0
+AGM.US,D,20140828,000000,24.8731,25.0152,24.589,24.7223,31917.801289414,0
+AGM.US,D,20140829,000000,24.7583,25.3537,24.6678,25.3363,27485.85824955,0
+AGM.US,D,20140902,000000,25.3674,25.5697,25.2516,25.5045,31315.50105255,0
+AGM.US,D,20140903,000000,25.5697,25.7001,25.4443,25.4968,52608.767276315,0
+AGM.US,D,20140904,000000,25.5697,25.7293,25.5551,25.669,29526.073215721,0
+AGM.US,D,20140905,000000,25.5892,25.6272,25.3985,25.415,19984.856323545,0
+AGM.US,D,20140908,000000,25.4666,25.8985,25.4073,25.8149,18704.19745813,0
+AGM.US,D,20140909,000000,25.7089,25.7089,25.4383,25.4754,40140.330120332,0
+AGM.US,D,20140910,000000,25.415,25.5142,25.3674,25.4073,12418.074166894,0
+AGM.US,D,20140911,000000,25.3537,25.4754,25.2283,25.3537,38947.035623745,0
+AGM.US,D,20140912,000000,25.3138,25.5784,25.2905,25.5152,49072.052062916,0
+AGM.US,D,20140915,000000,25.7614,26.0475,25.3363,25.4306,26424.124214258,0
+AGM.US,D,20140916,000000,25.4306,25.4676,25.3061,25.4229,31045.185417234,0
+AGM.US,D,20140917,000000,25.4073,25.6136,25.2604,25.4763,48637.285850981,0
+AGM.US,D,20140918,000000,25.4899,25.5474,25.4383,25.5055,27011.007209564,0
+AGM.US,D,20140919,000000,25.5387,25.8343,24.9276,25.2116,42571.115205973,0
+AGM.US,D,20140922,000000,24.9665,25.2905,24.5792,24.7495,206897.32607576,0
+AGM.US,D,20140923,000000,24.7427,24.879,24.6094,24.879,54509.19925236,0
+AGM.US,D,20140924,000000,24.8351,25.0055,24.7427,24.9734,29570.269308187,0
+AGM.US,D,20140925,000000,24.9956,24.9956,24.735,24.9063,56246.208467892,0
+AGM.US,D,20140926,000000,24.9063,25.0132,24.4139,24.9276,22581.119801907,0
+AGM.US,D,20140929,000000,24.627,24.9577,24.5472,24.7427,25180.466728582,0
+AGM.US,D,20140930,000000,24.8284,24.879,24.5287,24.8439,79294.984597057,0
+AGM.US,D,20141001,000000,24.6172,24.9063,24.3108,24.5472,35108.14247581,0
+AGM.US,D,20141002,000000,24.6172,25.3607,24.52,24.9665,31363.808409431,0
+AGM.US,D,20141003,000000,25.2506,25.2838,24.7427,24.9432,20800.942310014,0
+AGM.US,D,20141006,000000,25.0608,25.3674,24.8711,24.9734,20791.69196508,0
+AGM.US,D,20141007,000000,24.7564,25.0444,24.735,24.9063,31418.282662936,0
+AGM.US,D,20141008,000000,24.8196,25.453,24.3448,25.3674,71657.283129239,0
+AGM.US,D,20141009,000000,25.1105,25.2691,24.879,24.9792,41042.752659525,0
+AGM.US,D,20141010,000000,24.8351,25.6291,24.8284,25.1981,40484.648515127,0
+AGM.US,D,20141013,000000,25.2691,26.1535,25.0678,25.4229,51416.500595832,0
+AGM.US,D,20141014,000000,25.4676,25.8343,25.1203,25.3607,85659.221912188,0
+AGM.US,D,20141015,000000,24.9792,24.9792,23.8224,24.0763,122744.88257183,0
+AGM.US,D,20141016,000000,24.1162,24.7263,24.0393,24.5715,51519.282206218,0
+AGM.US,D,20141017,000000,24.915,24.915,24.0763,24.1784,34005.295796364,0
+AGM.US,D,20141020,000000,24.2154,24.3799,23.8836,23.9994,36434.025249796,0
+AGM.US,D,20141021,000000,24.015,24.1552,23.869,24.0081,37924.358600399,0
+AGM.US,D,20141022,000000,23.9702,24.2466,23.8456,23.9138,34944.719715297,0
+AGM.US,D,20141023,000000,23.9625,24.1162,23.8836,24.0316,31070.88081983,0
+AGM.US,D,20141024,000000,24.1084,24.1162,23.9625,23.9917,21227.485993118,0
+AGM.US,D,20141027,000000,23.8623,24.015,23.7046,23.977,25294.55431611,0
+AGM.US,D,20141028,000000,24.1006,24.9276,24.084,24.8508,55411.621791553,0
+AGM.US,D,20141029,000000,24.7788,24.7788,24.304,24.4237,29555.879882733,0
+AGM.US,D,20141030,000000,24.4061,25.0745,24.3886,25.0541,26216.505361277,0
+AGM.US,D,20141031,000000,25.345,25.848,25.345,25.74,72457.95187415,0
+AGM.US,D,20141103,000000,25.7614,26.1409,25.7614,26.0475,27981.265611612,0
+AGM.US,D,20141104,000000,25.9794,26.1798,25.7614,25.9298,56976.98571774,0
+AGM.US,D,20141105,000000,26.1964,26.1964,25.7098,25.9162,21078.452658057,0
+AGM.US,D,20141106,000000,25.7157,26.1701,25.6553,26.1409,13394.499465564,0
+AGM.US,D,20141107,000000,26.135,26.2653,25.5055,26.064,261037.53934682,0
+AGM.US,D,20141110,000000,26.135,26.6428,24.6348,25.345,79395.710575237,0
+AGM.US,D,20141111,000000,25.1825,25.4383,24.735,25.1203,62766.673830809,0
+AGM.US,D,20141112,000000,24.951,25.5474,24.8196,25.3537,209608.70495775,0
+AGM.US,D,20141113,000000,25.2506,25.2506,23.513,23.5587,115841.04180218,0
+AGM.US,D,20141114,000000,23.476,23.6443,23.2882,23.3583,26710.884907236,0
+AGM.US,D,20141117,000000,23.5743,23.5743,23.3437,23.513,32967.20153146,0
+AGM.US,D,20141118,000000,23.15,23.6443,22.9632,23.0032,61224.949675012,0
+AGM.US,D,20141119,000000,22.933,22.9856,22.6869,22.9186,28533.202859388,0
+AGM.US,D,20141120,000000,22.6869,22.9945,22.6869,22.9186,79501.575633934,0
+AGM.US,D,20141121,000000,23.188,23.2202,22.8796,23.0421,30574.445641664,0
+AGM.US,D,20141124,000000,23.0741,23.2658,23.0741,23.188,25608.03822779,0
+AGM.US,D,20141125,000000,23.1754,23.8536,23.1754,23.7767,39586.337240349,0
+AGM.US,D,20141126,000000,23.8067,24.696,23.7767,24.4461,82284.901643199,0
+AGM.US,D,20141128,000000,24.337,24.5043,23.334,23.5052,77423.33147192,0
+AGM.US,D,20141201,000000,23.5295,23.6511,22.6694,22.7026,48247.743547616,0
+AGM.US,D,20141202,000000,22.8397,22.8397,22.3298,22.4544,47982.56699282,0
+AGM.US,D,20141203,000000,22.3512,22.8095,21.8035,22.7026,37204.887327695,0
+AGM.US,D,20141204,000000,22.54,22.6772,22.0477,22.5935,29690.52379234,0
+AGM.US,D,20141205,000000,22.5935,23.1792,22.4164,22.4759,50172.843110156,0
+AGM.US,D,20141208,000000,22.3435,22.5712,21.8794,22.0137,31095.548406323,0
+AGM.US,D,20141209,000000,21.75,22.4087,21.75,22.3688,75497.204093277,0
+AGM.US,D,20141210,000000,22.3591,22.4164,21.6527,21.7024,32187.089108626,0
+AGM.US,D,20141211,000000,21.7977,21.9436,21.2382,21.2733,31530.314618257,0
+AGM.US,D,20141212,000000,20.9911,21.1546,20.2662,20.4064,89114.739653381,0
+AGM.US,D,20141215,000000,20.636,20.7158,20.3811,20.5212,36108.207544871,0
+AGM.US,D,20141216,000000,20.6515,21.5398,20.5056,21.1623,36451.498123562,0
+AGM.US,D,20141217,000000,21.3161,22.4749,21.0933,22.2676,62001.978649534,0
+AGM.US,D,20141218,000000,22.6169,22.755,22.2753,22.7268,101364.25197924,0
+AGM.US,D,20141219,000000,22.6247,23.1627,22.5157,22.7268,101395.08646236,0
+AGM.US,D,20141222,000000,22.6772,22.7103,22.3581,22.4826,33598.280619234,0
+AGM.US,D,20141223,000000,22.6471,22.9584,22.6471,22.7482,31040.046336714,0
+AGM.US,D,20141224,000000,22.8261,22.8261,22.6169,22.6869,20660.131503785,0
+AGM.US,D,20141226,000000,22.7482,22.7482,22.1518,22.2996,22532.812445026,0
+AGM.US,D,20141229,000000,22.3415,22.5391,22.3288,22.5391,20535.765755216,0
+AGM.US,D,20141230,000000,22.5712,23.5004,22.4534,23.3787,63960.9961435,0
+AGM.US,D,20141231,000000,23.5343,24.1784,23.3855,23.5713,45251.659604851,0
+AGM.US,D,20150102,000000,23.5343,23.5402,22.5391,22.5712,34480.146836348,0
+AGM.US,D,20150105,000000,22.5157,22.8261,22.0439,22.1188,59624.640001295,0
+AGM.US,D,20150106,000000,22.1742,22.22,21.1011,21.4659,32494.406123683,0
+AGM.US,D,20150107,000000,22.3415,22.3415,21.0728,21.4192,26554.656859448,0
+AGM.US,D,20150108,000000,21.5068,21.6372,21.0933,21.2022,66337.306975635,0
+AGM.US,D,20150109,000000,21.0125,21.1546,20.853,20.924,38668.497459597,0
+AGM.US,D,20150112,000000,20.9152,21.1234,20.6078,20.6876,29528.128847929,0
+AGM.US,D,20150113,000000,20.8374,21.1079,20.6136,20.7693,37055.853992634,0
+AGM.US,D,20150114,000000,20.64,21.3316,20.634,21.1935,33468.775790146,0
+AGM.US,D,20150115,000000,21.2188,21.9951,20.8977,21.8006,83690.954073287,0
+AGM.US,D,20150116,000000,21.753,22.4223,21.6761,22.3201,39272.85332867,0
+AGM.US,D,20150120,000000,22.398,22.5303,22.072,22.0944,52037.301522566,0
+AGM.US,D,20150121,000000,21.9465,22.072,21.3968,21.4659,19663.149883036,0
+AGM.US,D,20150122,000000,21.4991,22.2257,21.3657,21.9699,25028.34994521,0
+AGM.US,D,20150123,000000,21.9095,21.9095,21.6761,21.7393,13875.517402173,0
+AGM.US,D,20150126,000000,21.7238,21.9398,21.5583,21.8833,21634.501170248,0
+AGM.US,D,20150127,000000,21.753,21.7753,21.248,21.3024,24678.892469896,0
+AGM.US,D,20150128,000000,21.3161,21.3161,20.2926,20.5328,44201.231546702,0
+AGM.US,D,20150129,000000,20.6973,21.3413,20.3538,21.3093,33139.87463691,0
+AGM.US,D,20150130,000000,21.1079,21.5583,21.1011,21.4065,41725.222552491,0
+AGM.US,D,20150202,000000,21.4348,21.8686,21.2022,21.785,60585.648058408,0
+AGM.US,D,20150203,000000,22.0789,23.1033,22.0789,22.9263,43778.799128013,0
+AGM.US,D,20150204,000000,22.6869,23.0284,22.6869,22.8407,36393.940421745,0
+AGM.US,D,20150205,000000,23.0771,23.6978,22.8027,23.6404,104686.15362693,0
+AGM.US,D,20150206,000000,23.7591,24.0306,23.3242,23.4166,35172.894890355,0
+AGM.US,D,20150209,000000,23.4399,24.2241,23.4079,23.798,79535.493565362,0
+AGM.US,D,20150210,000000,24.124,24.1405,23.5004,23.765,87351.007219149,0
+AGM.US,D,20150211,000000,23.7028,24.1075,23.6181,24.0763,53391.96314746,0
+AGM.US,D,20150212,000000,24.2154,24.8527,24.1318,24.8069,57062.29445436,0
+AGM.US,D,20150213,000000,24.8069,25.2106,24.7457,25.131,86290.300999961,0
+AGM.US,D,20150217,000000,25.2106,25.4822,24.9762,25.2885,32237.452097717,0
+AGM.US,D,20150218,000000,25.3966,25.4588,25.0414,25.3032,26733.496861521,0
+AGM.US,D,20150219,000000,25.166,25.5697,25.166,25.4822,14991.725690971,0
+AGM.US,D,20150220,000000,25.563,25.563,25.0581,25.311,36524.473066936,0
+AGM.US,D,20150223,000000,25.3275,25.3275,24.918,25.0501,25673.818458436,0
+AGM.US,D,20150224,000000,25.0414,25.4754,25.0414,25.3897,14161.250279048,0
+AGM.US,D,20150225,000000,25.4656,25.4656,24.8663,24.911,19906.742299652,0
+AGM.US,D,20150226,000000,24.8615,25.0501,24.4869,24.5423,17894.278368284,0
+AGM.US,D,20150227,000000,24.5355,24.9831,24.3156,24.8157,20580.989663787,0
+AGM.US,D,20150302,000000,24.7739,25.1972,24.7739,25.1737,14290.755108135,0
+AGM.US,D,20150303,000000,25.131,25.2176,24.9695,25.1066,18530.496536577,0
+AGM.US,D,20150304,000000,25.131,25.1484,24.4324,24.6036,26000.663979466,0
+AGM.US,D,20150305,000000,24.5423,25.0171,24.3458,25.0083,40415.784836167,0
+AGM.US,D,20150306,000000,24.7826,25.5892,24.7826,25.4754,44535.271780458,0
+AGM.US,D,20150309,000000,25.3742,25.5989,25.3742,25.4588,22783.599574369,0
+AGM.US,D,20150310,000000,25.2253,25.2486,24.9383,24.9909,45693.620529514,0
+AGM.US,D,20150311,000000,25.166,25.166,24.338,24.4139,25874.24259869,0
+AGM.US,D,20150312,000000,24.4324,25.2136,24.4324,25.129,22537.951525545,0
+AGM.US,D,20150313,000000,25.2136,25.2935,24.7535,25.1115,32271.370029144,0
+AGM.US,D,20150316,000000,25.7293,25.7293,23.5753,23.8087,73377.847287108,0
+AGM.US,D,20150317,000000,23.7309,23.7309,22.2549,22.2715,62747.145324837,0
+AGM.US,D,20150318,000000,22.5138,22.5138,21.678,22.1703,33295.074868593,0
+AGM.US,D,20150319,000000,21.9971,22.178,21.6722,21.8103,32654.745435886,0
+AGM.US,D,20150320,000000,21.8639,21.9291,21.5145,21.8569,72480.563828435,0
+AGM.US,D,20150323,000000,21.9426,21.9426,21.6624,21.8356,38546.187343238,0
+AGM.US,D,20150324,000000,21.8639,21.9971,21.8269,21.8444,75812.743637164,0
+AGM.US,D,20150325,000000,21.788,22.8329,21.7627,22.006,111796.58543347,0
+AGM.US,D,20150326,000000,21.9971,22.0603,21.748,21.788,45077.958683298,0
+AGM.US,D,20150327,000000,21.7403,21.8172,21.5145,21.6722,44565.07844747,0
+AGM.US,D,20150330,000000,21.788,21.9047,21.4766,21.8444,49174.833673303,0
+AGM.US,D,20150331,000000,21.8444,22.1635,21.8025,22.0137,155620.60847005,0
+AGM.US,D,20150401,000000,22.0896,25.3713,22.0896,25.2935,198107.4427555,0
+AGM.US,D,20150402,000000,25.0891,25.7215,24.5307,25.2935,92842.628662098,0
+AGM.US,D,20150406,000000,25.0678,25.561,24.9734,25.308,54425.946147948,0
+AGM.US,D,20150407,000000,25.1689,25.3791,25.0608,25.1437,26018.136853231,0
+AGM.US,D,20150408,000000,25.0823,25.1357,24.5969,24.7398,28047.04584226,0
+AGM.US,D,20150409,000000,24.5822,24.9198,24.0597,24.6766,63084.269006904,0
+AGM.US,D,20150410,000000,24.7535,25.3401,24.2057,24.3108,118583.25516729,0
+AGM.US,D,20150413,000000,24.4479,24.5579,24.2943,24.3244,44565.07844747,0
+AGM.US,D,20150414,000000,24.3244,24.4061,24.1055,24.2057,43792.160737363,0
+AGM.US,D,20150415,000000,24.4324,24.4324,24.122,24.2301,35443.210525671,0
+AGM.US,D,20150416,000000,24.2057,24.3632,23.9741,24.3535,32521.129342383,0
+AGM.US,D,20150417,000000,24.1911,24.338,23.9877,24.1055,25483.672479221,0
+AGM.US,D,20150420,000000,24.1055,24.2709,24.0286,24.1989,38790.807575959,0
+AGM.US,D,20150421,000000,24.1765,24.2873,23.8087,24.2144,38995.342980627,0
+AGM.US,D,20150422,000000,24.1843,24.9655,24.0812,24.8254,23552.40602006,0
+AGM.US,D,20150423,000000,24.8333,25.0608,24.7535,24.9413,38803.141369204,0
+AGM.US,D,20150424,000000,24.8965,25.2623,24.7077,25.2623,20314.785292887,0
+AGM.US,D,20150427,000000,25.1213,25.6116,25.0978,25.349,69536.898506966,0
+AGM.US,D,20150428,000000,25.3713,25.561,25.3002,25.4628,28814.824471847,0
+AGM.US,D,20150429,000000,25.2865,25.2865,24.768,25.1213,25870.131334274,0
+AGM.US,D,20150430,000000,24.9655,24.9782,24.2943,24.5502,49688.741725235,0
+AGM.US,D,20150501,000000,24.48,24.95,23.9964,24.6766,92329.74842627,0
+AGM.US,D,20150504,000000,24.6046,25.2458,24.5502,25.1213,85414.601679469,0
+AGM.US,D,20150505,000000,24.9324,25.4871,24.8488,25.3314,96172.75283862,0
+AGM.US,D,20150506,000000,25.3002,25.3002,24.8488,25.0745,35001.249601008,0
+AGM.US,D,20150507,000000,24.9782,25.1437,24.7535,24.9859,61222.894042805,0
+AGM.US,D,20150508,000000,25.2798,25.3624,24.9413,25.2701,28555.814813673,0
+AGM.US,D,20150511,000000,25.5814,26.1516,25.5814,25.6905,42129.154281311,0
+AGM.US,D,20150512,000000,25.739,26.0835,25.1689,25.7604,52813.302680984,0
+AGM.US,D,20150513,000000,25.9025,25.9025,25.5016,25.778,405815.71573721,0
+AGM.US,D,20150514,000000,25.778,25.8791,25.597,25.6905,52631.3792306,0
+AGM.US,D,20150515,000000,25.7089,25.7469,25.1932,25.4122,77643.284118147,0
+AGM.US,D,20150518,000000,25.3547,25.5444,25.2623,25.3547,85376.572483625,0
+AGM.US,D,20150519,000000,25.4871,25.4871,25.1437,25.3713,37306.641121978,0
+AGM.US,D,20150520,000000,25.4569,25.5757,25.2,25.3624,48407.055043716,0
+AGM.US,D,20150521,000000,25.3713,25.4792,25.2,25.3791,25996.55271505,0
+AGM.US,D,20150522,000000,25.3791,25.4024,24.5228,24.731,120119.84024256,0
+AGM.US,D,20150526,000000,24.6046,24.6124,23.2406,24.0131,105924.67203209,0
+AGM.US,D,20150527,000000,24.1142,25.2798,24.0131,25.0745,59034.673557677,0
+AGM.US,D,20150528,000000,24.9413,25.1845,24.6387,24.8965,33643.504527804,0
+AGM.US,D,20150529,000000,24.8488,25.0045,24.6046,24.6533,29964.950692071,0
+AGM.US,D,20150601,000000,24.9043,24.9859,24.122,24.7457,36450.470307458,0
+AGM.US,D,20150602,000000,24.7457,24.9413,24.2873,24.3302,52104.109569317,0
+AGM.US,D,20150603,000000,24.2057,24.7457,24.0131,24.589,65055.620294116,0
+AGM.US,D,20150604,000000,24.4061,24.6046,24.1532,24.4548,25612.149492204,0
+AGM.US,D,20150605,000000,24.3535,24.5969,24.1843,24.4479,46740.965139351,0
+AGM.US,D,20150608,000000,24.4061,24.6298,24.2786,24.5822,50969.400590651,0
+AGM.US,D,20150609,000000,24.5969,24.701,24.3809,24.5433,32616.716240042,0
+AGM.US,D,20150610,000000,24.7457,25.1115,24.6124,24.8965,52422.732561515,0
+AGM.US,D,20150611,000000,24.8254,24.8556,24.4723,24.5745,32174.755315381,0
+AGM.US,D,20150612,000000,24.4247,24.5969,24.3302,24.5365,21000.338634164,0
+AGM.US,D,20150615,000000,24.3235,24.7243,24.2533,24.4061,38987.120451796,0
+AGM.US,D,20150616,000000,24.3799,24.4548,24.2037,24.2533,49943.640118994,0
+AGM.US,D,20150617,000000,24.2533,24.4548,23.9722,24.0257,30830.371851525,0
+AGM.US,D,20150618,000000,24.1445,24.2933,23.7348,23.9401,40642.932195123,0
+AGM.US,D,20150619,000000,24.0179,24.5131,23.8846,24.2533,132757.86705568,0
+AGM.US,D,20150622,000000,24.4314,24.447,24.2301,24.2864,23188.559119292,0
+AGM.US,D,20150623,000000,24.1834,24.3098,23.7523,23.9225,57852.685038233,0
+AGM.US,D,20150624,000000,23.9225,24.0179,23.7348,23.8049,41279.150363414,0
+AGM.US,D,20150625,000000,23.8446,23.8536,23.6648,23.7348,29430.486318062,0
+AGM.US,D,20150626,000000,23.8536,23.8536,23.545,23.7814,115811.23513516,0
+AGM.US,D,20150629,000000,23.545,23.6978,23.2269,23.3106,37708.517218588,0
+AGM.US,D,20150630,000000,23.545,23.545,22.7687,22.8095,29213.617120147,0
+AGM.US,D,20150701,000000,23.1657,23.2794,22.7775,22.9409,45739.872254187,0
+AGM.US,D,20150702,000000,22.9584,23.1782,22.7599,23.1374,23443.45751305,0
+AGM.US,D,20150706,000000,22.9136,23.2639,22.8017,23.1286,35676.524781248,0
+AGM.US,D,20150707,000000,23.0975,23.0975,22.3006,22.4253,32867.503369385,0
+AGM.US,D,20150708,000000,22.3075,22.3922,22.2842,22.3075,33250.878776127,0
+AGM.US,D,20150709,000000,22.5741,22.8017,22.2939,22.3133,33250.878776127,0
+AGM.US,D,20150710,000000,22.5672,22.7453,22.3853,22.4913,29684.356895717,0
+AGM.US,D,20150713,000000,22.4253,22.7073,22.3853,22.4164,25867.047885963,0
+AGM.US,D,20150714,000000,22.3367,22.4913,22.3075,22.3785,29434.597582477,0
+AGM.US,D,20150715,000000,22.4846,22.4846,22.3006,22.3133,17984.726185425,0
+AGM.US,D,20150716,000000,22.3853,22.3853,22.2121,22.2686,20255.171958862,0
+AGM.US,D,20150717,000000,22.2686,22.2686,22.1411,22.1665,26882.530196582,0
+AGM.US,D,20150720,000000,22.2686,22.2686,21.9757,22.0087,20640.60299781,0
+AGM.US,D,20150721,000000,22.1411,22.3221,21.9757,22.0087,22933.660725533,0
+AGM.US,D,20150722,000000,22.1586,22.1665,21.6235,21.7004,21278.876798312,0
+AGM.US,D,20150723,000000,21.8035,21.8035,20.9093,20.959,41534.048757173,0
+AGM.US,D,20150724,000000,20.9785,21.0349,20.7985,20.9006,36816.372840433,0
+AGM.US,D,20150727,000000,20.7605,20.7605,20.4862,20.5571,13375.998775695,0
+AGM.US,D,20150728,000000,20.5971,20.745,20.4083,20.4862,33130.624291974,0
+AGM.US,D,20150729,000000,20.5795,21.6556,20.5641,21.5924,42809.568542069,0
+AGM.US,D,20150730,000000,21.5777,21.5924,21.0534,21.0534,15920.871448865,0
+AGM.US,D,20150731,000000,21.1196,21.1196,20.6652,20.9941,37331.30870847,0
+AGM.US,D,20150803,000000,20.9513,21.1293,20.7985,20.9327,30086.232992327,0
+AGM.US,D,20150804,000000,20.9006,20.9006,20.4083,20.4862,24335.601891205,0
+AGM.US,D,20150805,000000,20.5241,20.6983,20.3129,20.4696,24335.601891205,0
+AGM.US,D,20150806,000000,20.3655,20.454,20.2886,20.2974,21279.904614414,0
+AGM.US,D,20150807,000000,20.2274,20.3568,19.9666,20.3392,30448.024260888,0
+AGM.US,D,20150810,000000,20.4083,22.612,20.4083,22.1742,77332.88365478,0
+AGM.US,D,20150811,000000,21.9455,21.9455,20.4083,20.4384,44500.326032926,0
+AGM.US,D,20150812,000000,20.4083,20.4307,19.5054,19.8187,60899.131970087,0
+AGM.US,D,20150813,000000,19.8489,19.8489,19.3489,19.3955,51087.599442595,0
+AGM.US,D,20150814,000000,19.3391,20.9941,19.3226,20.9736,91093.28565332,0
+AGM.US,D,20150817,000000,20.8491,20.8491,19.8265,20.024,29941.310921683,0
+AGM.US,D,20150818,000000,19.953,20.0386,19.5376,19.9287,35799.862713712,0
+AGM.US,D,20150819,000000,19.8041,19.9354,19.5599,19.7896,35036.195348539,0
+AGM.US,D,20150820,000000,19.7807,19.7807,19.4577,19.6145,36053.733291366,0
+AGM.US,D,20150821,000000,19.0734,19.7545,19.0734,19.4734,57205.160892797,0
+AGM.US,D,20150824,000000,18.2475,19.1533,18.2475,18.9538,54694.206151056,0
+AGM.US,D,20150825,000000,19.4957,19.4957,17.9653,18.0382,51978.716004645,0
+AGM.US,D,20150826,000000,18.4274,18.9937,17.8952,18.9099,81665.12853257,0
+AGM.US,D,20150827,000000,19.3489,19.3489,18.3408,18.5695,35799.862713712,0
+AGM.US,D,20150828,000000,18.443,18.4849,18.0528,18.1851,40005.686210726,0
+AGM.US,D,20150831,000000,18.226,18.6133,17.6188,18.5763,55293.42293961,0
+AGM.US,D,20150901,000000,18.2912,18.3681,17.5031,17.7171,48672.231598513,0
+AGM.US,D,20150902,000000,17.8787,18.2017,17.6665,17.9963,31214.775074371,0
+AGM.US,D,20150903,000000,18.0596,18.2825,17.904,17.9819,29684.356895717,0
+AGM.US,D,20150904,000000,17.8787,17.8787,17.292,17.5916,39749.760000863,0
+AGM.US,D,20150908,000000,17.7619,18.2017,17.6753,18.0675,61665.882783571,0
+AGM.US,D,20150909,000000,18.226,20.7391,18.226,20.203,111353.5966927,0
+AGM.US,D,20150910,000000,20.1311,20.9513,20.1311,20.6497,99678.633568903,0
+AGM.US,D,20150911,000000,20.6204,22.0856,20.6204,21.1867,75601.013519769,0
+AGM.US,D,20150914,000000,21.141,21.1556,20.6886,20.9279,45587.755470815,0
+AGM.US,D,20150915,000000,20.8792,21.6771,20.851,21.5263,39888.515174885,0
+AGM.US,D,20150916,000000,21.5214,21.6615,21.5214,21.5914,45084.125579921,0
+AGM.US,D,20150917,000000,21.4727,21.7168,21.3618,21.4884,46601.182149225,0
+AGM.US,D,20150918,000000,21.1867,22.4593,21.0105,22.4204,125492.23501746,0
+AGM.US,D,20150921,000000,22.3318,22.5858,21.9835,22.3873,61290.72990566,0
+AGM.US,D,20150922,000000,22.2783,22.3629,21.6372,21.6771,52679.686587481,0
+AGM.US,D,20150923,000000,21.8659,22.0565,21.2607,21.6215,71983.100834165,0
+AGM.US,D,20150924,000000,21.3356,22.111,21.3356,21.8512,70650.023347452,0
+AGM.US,D,20150925,000000,22.1031,22.1031,21.5214,21.6215,61038.914960214,0
+AGM.US,D,20150928,000000,21.5263,21.533,21.1556,21.1945,38963.480681408,0
+AGM.US,D,20150929,000000,21.2101,21.2101,20.3285,20.7985,47868.479405291,0
+AGM.US,D,20150930,000000,20.9969,20.9969,20.4064,20.4784,98645.678384518,0
+AGM.US,D,20151001,000000,20.5873,20.5873,20.1077,20.3373,36850.290771862,0
+AGM.US,D,20151002,000000,20.2186,20.3373,19.701,20.2692,33683.589355854,0
+AGM.US,D,20151005,000000,20.3198,21.7168,20.3198,21.4824,30945.487255158,0
+AGM.US,D,20151006,000000,21.6372,21.7335,21.5263,21.6712,32165.504970446,0
+AGM.US,D,20151007,000000,21.605,22.2783,21.463,21.533,40774.492656417,0
+AGM.US,D,20151008,000000,21.4532,21.7568,21.4377,21.748,28113.853889012,0
+AGM.US,D,20151009,000000,21.8113,22.0097,21.7704,21.9602,17984.726185425,0
+AGM.US,D,20151012,000000,21.9164,22.6257,21.7636,22.5634,36208.93352305,0
+AGM.US,D,20151013,000000,22.3873,22.6471,22.111,22.1762,30645.364952829,0
+AGM.US,D,20151014,000000,22.3153,22.4885,22.0341,22.3727,34189.274878955,0
+AGM.US,D,20151015,000000,22.4437,23.4302,22.3085,23.4146,37105.18916562,0
+AGM.US,D,20151016,000000,23.4858,23.5266,22.9953,23.2075,26084.944899983,0
+AGM.US,D,20151019,000000,23.0965,23.2951,23.0771,23.1987,29011.137347685,0
+AGM.US,D,20151020,000000,23.2707,23.6423,23.2172,23.4789,16541.672375599,0
+AGM.US,D,20151021,000000,23.5646,23.8253,23.155,23.2172,66101.93708785,0
+AGM.US,D,20151022,000000,22.7822,23.692,22.7822,23.692,21275.793349999,0
+AGM.US,D,20151023,000000,23.8077,23.9605,23.4624,23.7202,62301.073135759,0
+AGM.US,D,20151026,000000,23.4994,23.8573,22.7648,22.8941,26336.759845429,0
+AGM.US,D,20151027,000000,22.8544,23.0965,22.6966,22.8669,51665.232092967,0
+AGM.US,D,20151028,000000,22.9565,24.3,22.9243,24.2757,58630.741828858,0
+AGM.US,D,20151029,000000,24.0316,24.1804,23.329,23.4711,32418.347731996,0
+AGM.US,D,20151030,000000,23.4536,23.4536,22.7433,23.1842,45335.940525369,0
+AGM.US,D,20151102,000000,23.2075,24.3876,23.2075,24.268,48059.653200609,0
+AGM.US,D,20151103,000000,24.1512,24.4178,23.6064,23.6356,60277.303227249,0
+AGM.US,D,20151104,000000,23.7484,23.7562,23.5646,23.692,36978.767784844,0
+AGM.US,D,20151105,000000,24.0072,24.0072,23.5081,23.7786,25830.046506224,0
+AGM.US,D,20151106,000000,23.8808,24.0539,23.6199,23.8311,34189.274878955,0
+AGM.US,D,20151109,000000,24.1259,24.3292,23.5801,23.8885,29981.395749733,0
+AGM.US,D,20151110,000000,23.692,24.0228,23.6502,24.0072,25071.518221572,0
+AGM.US,D,20151111,000000,24.1338,24.6786,23.9275,24.2204,76230.036975333,0
+AGM.US,D,20151112,000000,24.0461,24.0461,23.4536,23.4994,29631.938274419,0
+AGM.US,D,20151113,000000,23.334,23.761,23.0615,23.6579,31530.314618257,0
+AGM.US,D,20151116,000000,23.4146,23.7697,23.1121,23.692,35836.864093451,0
+AGM.US,D,20151117,000000,23.8311,23.9527,23.1647,23.2172,29250.618499886,0
+AGM.US,D,20151118,000000,23.2269,23.7786,23.2269,23.7484,40397.284146298,0
+AGM.US,D,20151119,000000,23.692,23.7697,23.3593,23.5343,34064.909130388,0
+AGM.US,D,20151120,000000,23.6745,24.2105,23.6064,23.6833,45968.047429245,0
+AGM.US,D,20151123,000000,23.5899,23.692,23.2425,23.5733,48755.484702926,0
+AGM.US,D,20151124,000000,23.3524,23.6745,23.1987,23.5899,25327.444431434,0
+AGM.US,D,20151125,000000,23.4994,23.8175,22.9039,23.6745,88010.865157831,0
+AGM.US,D,20151127,000000,23.5976,24.0072,23.4915,23.8175,57999.662741084,0
+AGM.US,D,20151130,000000,23.9605,23.9605,23.6356,23.6676,95859.268926942,0
+AGM.US,D,20151201,000000,23.9275,23.9275,23.4059,23.7697,60687.401852691,0
+AGM.US,D,20151202,000000,23.8253,23.8808,23.6132,23.7299,90990.504042934,0
+AGM.US,D,20151203,000000,24.0686,25.8061,23.9352,24.984,289141.1150748,0
+AGM.US,D,20151204,000000,24.9617,25.5794,24.0072,24.6542,93456.234876105,0
+AGM.US,D,20151207,000000,24.5676,24.6786,24.2027,24.3789,86741.512269557,0
+AGM.US,D,20151208,000000,24.2514,24.5978,24.0228,24.3215,30966.043577236,0
+AGM.US,D,20151209,000000,24.3438,24.6397,24.3215,24.4373,70283.092998372,0
+AGM.US,D,20151210,000000,24.5579,25.5649,24.4626,25.3245,72436.367735968,0
+AGM.US,D,20151211,000000,24.8351,25.0725,24.3789,24.3876,69138.105858668,0
+AGM.US,D,20151214,000000,24.3292,24.6066,23.512,23.7445,60352.333802832,0
+AGM.US,D,20151215,000000,23.8555,24.6406,23.2289,24.5589,75582.512829899,0
+AGM.US,D,20151216,000000,24.6561,25.6057,24.6153,25.4871,83394.943035374,0
+AGM.US,D,20151217,000000,25.3878,26.1486,25.1057,25.6719,51901.629796856,0
+AGM.US,D,20151218,000000,25.5784,25.9968,25.0132,25.6641,167043.75664841,0
+AGM.US,D,20151221,000000,25.9317,25.9599,25.0298,25.6641,71554.501518852,0
+AGM.US,D,20151222,000000,25.5025,26.101,25.2973,25.9405,67299.342848853,0
+AGM.US,D,20151223,000000,25.8549,26.0776,25.6057,26.0124,33004.2029112,0
+AGM.US,D,20151224,000000,25.9317,25.9317,25.2691,25.6719,39158.765741142,0
+AGM.US,D,20151228,000000,25.4958,25.7049,25.2253,25.2331,36499.805480443,0
+AGM.US,D,20151229,000000,25.3537,26.0776,25.2691,25.9502,30840.650012564,0
+AGM.US,D,20151230,000000,25.8315,25.9502,25.5551,25.6573,30166.402648429,0
+AGM.US,D,20151231,000000,25.6641,25.7439,25.0201,25.0608,47598.163769974,0
+AGM.US,D,20160104,000000,24.5141,25.2768,24.087,25.0376,55656.242024273,0
+AGM.US,D,20160105,000000,25.1806,25.4276,24.8751,25.2973,49822.357818737,0
+AGM.US,D,20160106,000000,25.0298,27.2578,25.0298,26.926,191404.0261261,0
+AGM.US,D,20160107,000000,26.5144,26.8462,25.8149,25.9502,77135.542962838,0
+AGM.US,D,20160108,000000,26.1332,26.1332,24.5375,24.6484,77246.547102055,0
+AGM.US,D,20160111,000000,24.7574,24.9257,24.124,24.4304,107538.34331516,0
+AGM.US,D,20160112,000000,24.5238,24.5238,23.2396,23.6015,73848.587062679,0
+AGM.US,D,20160113,000000,23.7261,23.909,22.2481,22.503,103658.33752306,0
+AGM.US,D,20160114,000000,22.7045,23.7182,22.4534,22.6393,108144.75481644,0
+AGM.US,D,20160115,000000,22.1216,22.3601,20.7284,20.9249,257016.72274852,0
+AGM.US,D,20160119,000000,21.0991,21.7977,20.7673,21.4981,164148.39868382,0
+AGM.US,D,20160120,000000,21.2022,22.1479,21.2022,22.038,189651.599669,0
+AGM.US,D,20160121,000000,22.004,22.6062,21.9408,22.1897,61272.22921579,0
+AGM.US,D,20160122,000000,22.4417,22.9243,22.2968,22.4933,80068.930123267,0
+AGM.US,D,20160125,000000,22.2579,22.6966,21.8473,22.3435,68962.349304905,0
+AGM.US,D,20160126,000000,22.3931,22.8544,22.3931,22.615,67352.789286254,0
+AGM.US,D,20160127,000000,22.7423,24.3974,22.5984,23.6968,71792.954854949,0
+AGM.US,D,20160128,000000,24.0053,24.5909,23.8136,24.5442,67343.538941319,0
+AGM.US,D,20160129,000000,24.5822,26.0348,24.5822,25.886,107830.24308866,0
+AGM.US,D,20160201,000000,25.631,25.6486,25.131,25.1727,44271.123041765,0
+AGM.US,D,20160202,000000,24.9324,24.9324,24.2194,24.4373,54780.542703781,0
+AGM.US,D,20160203,000000,24.5375,25.3061,23.7572,24.9189,91682.224280836,0
+AGM.US,D,20160204,000000,24.7203,25.3217,24.6066,24.7116,33593.141538714,0
+AGM.US,D,20160205,000000,24.5755,24.7505,24.2339,24.2339,50475.021044691,0
+AGM.US,D,20160208,000000,24.1726,24.5375,23.8136,24.1075,120950.31565448,0
+AGM.US,D,20160209,000000,23.8934,24.268,23.4419,23.4419,68322.019872199,0
+AGM.US,D,20160210,000000,23.6716,24.6718,23.6716,24.1318,46773.855254675,0
+AGM.US,D,20160211,000000,23.7523,24.2504,23.3855,23.8555,57403.529400844,0
+AGM.US,D,20160212,000000,24.0666,24.7116,23.9322,23.9741,40223.583224746,0
+AGM.US,D,20160216,000000,24.2504,24.5511,24.0374,24.2583,82119.423250478,0
+AGM.US,D,20160217,000000,24.4946,25.0132,24.4538,24.8226,49775.078277959,0
+AGM.US,D,20160218,000000,24.8069,25.3061,24.8069,24.9568,34372.226145443,0
+AGM.US,D,20160219,000000,24.8537,25.1806,24.7272,24.7505,42685.202793501,0
+AGM.US,D,20160222,000000,25.0132,26.6312,25.0132,26.4736,90823.997834107,0
+AGM.US,D,20160223,000000,26.3617,26.4036,25.3372,25.7265,72065.326122474,0
+AGM.US,D,20160224,000000,25.5464,25.7352,25.2428,25.4871,101115.52048211,0
+AGM.US,D,20160225,000000,25.5707,26.0863,25.4792,26.028,67055.750432237,0
+AGM.US,D,20160226,000000,26.0942,26.6614,25.5901,25.8703,29608.298504031,0
+AGM.US,D,20160229,000000,25.8703,26.28,25.5522,25.7585,55312.951445583,0
+AGM.US,D,20160301,000000,26.0047,26.5144,25.6136,26.276,42100.375430402,0
+AGM.US,D,20160302,000000,26.171,26.171,25.4024,25.7265,87709.715039398,0
+AGM.US,D,20160303,000000,25.7828,26.098,25.564,25.9667,80821.291511297,0
+AGM.US,D,20160304,000000,26.0348,26.6098,25.8791,25.9814,39530.835170741,0
+AGM.US,D,20160307,000000,25.8227,25.9317,25.6476,25.9239,90818.858753589,0
+AGM.US,D,20160308,000000,25.7585,26.171,25.4356,25.7954,95237.440184103,0
+AGM.US,D,20160309,000000,26.0124,26.0124,25.4199,25.5999,75291.640872504,0
+AGM.US,D,20160310,000000,26.5923,28.8545,26.3948,27.7831,214214.34891917,0
+AGM.US,D,20160311,000000,27.5429,28.8622,27.1702,28.4575,174105.88109806,0
+AGM.US,D,20160314,000000,28.3076,29.0071,27.9603,28.7143,179688.97817425,0
+AGM.US,D,20160315,000000,28.2346,28.8942,27.9788,28.3806,106138.45778169,0
+AGM.US,D,20160316,000000,28.2346,28.7143,27.7025,28.2211,73553.60384087,0
+AGM.US,D,20160317,000000,28.1967,29.2193,28.1967,29.1745,116876.05261876,0
+AGM.US,D,20160318,000000,29.3487,30.5336,29.3244,29.9723,115422.7206479,0
+AGM.US,D,20160321,000000,30.0035,30.7293,29.7164,30.5327,78014.325731642,0
+AGM.US,D,20160322,000000,30.4656,30.5064,29.7563,30.4023,53276.847743827,0
+AGM.US,D,20160323,000000,30.2205,30.7293,29.836,30.4597,101550.28669404,0
+AGM.US,D,20160324,000000,30.2145,31.2839,29.9723,30.8187,105698.55248924,0
+AGM.US,D,20160328,000000,31.026,31.2936,30.2019,30.595,94862.287306193,0
+AGM.US,D,20160329,000000,30.6261,31.9862,30.6028,31.9862,71205.044043538,0
+AGM.US,D,20160330,000000,31.9862,31.9862,29.7923,30.4908,119981.08506854,0
+AGM.US,D,20160331,000000,30.6261,31.1885,30.0813,30.1698,277144.44551049,0
+AGM.US,D,20160401,000000,29.8837,30.2817,29.7797,29.9948,156493.22434224,0
+AGM.US,D,20160404,000000,30.1231,30.4101,29.5627,29.9858,113365.03280796,0
+AGM.US,D,20160405,000000,29.2494,29.9645,29.2348,29.836,127983.66125323,0
+AGM.US,D,20160406,000000,29.73,30.1971,29.5394,29.9558,81797.716809968,0
+AGM.US,D,20160407,000000,29.7086,30.1406,29.658,29.8682,64555.073851534,0
+AGM.US,D,20160408,000000,30.0677,30.8986,29.8098,29.9216,72603.901760899,0
+AGM.US,D,20160411,000000,30.0112,30.772,29.5821,29.946,165702.45663286,0
+AGM.US,D,20160412,000000,29.946,30.5327,29.9062,30.1971,76089.226169103,0
+AGM.US,D,20160413,000000,30.2982,30.8022,30.0355,30.6028,144063.84419819,0
+AGM.US,D,20160414,000000,30.6894,30.6894,29.9723,30.1873,92840.57302989,0
+AGM.US,D,20160415,000000,30.1473,30.3615,29.946,30.0035,66129.688122655,0
+AGM.US,D,20160418,000000,29.876,30.019,29.3574,29.946,51122.545190127,0
+AGM.US,D,20160419,000000,30.0598,30.1124,29.6921,30.0112,65326.963745537,0
+AGM.US,D,20160420,000000,30.0968,30.8342,29.7855,30.6192,118013.84504574,0
+AGM.US,D,20160421,000000,30.7565,30.7565,30.2564,30.4198,195716.74249791,0
+AGM.US,D,20160422,000000,29.9558,30.8022,29.946,30.7224,41728.306000803,0
+AGM.US,D,20160425,000000,30.7224,30.7224,29.8925,30.4101,65696.977542928,0
+AGM.US,D,20160426,000000,30.6028,31.8034,30.4656,31.5942,79189.11953836,0
+AGM.US,D,20160427,000000,31.3616,31.8287,31.2936,31.6175,61936.198418886,0
+AGM.US,D,20160428,000000,31.4989,31.6759,31.2254,31.5621,50846.062658187,0
+AGM.US,D,20160429,000000,31.5718,32.6975,31.5718,32.5311,79171.646664595,0
+AGM.US,D,20160502,000000,32.6002,33.5508,32.0115,33.0107,89547.450233108,0
+AGM.US,D,20160503,000000,32.7471,33.362,32.2898,33.2424,125284.61616448,0
+AGM.US,D,20160504,000000,32.9621,33.508,32.6419,33.3133,87447.621932913,0
+AGM.US,D,20160505,000000,33.2511,33.5848,33.0234,33.2978,70828.863349524,0
+AGM.US,D,20160506,000000,33.3056,33.8192,33.3056,33.65,58820.887808073,0
+AGM.US,D,20160509,000000,33.7375,33.8718,32.7783,33.3445,58513.570793017,0
+AGM.US,D,20160510,000000,33.3221,36.3684,32.9874,34.7854,162436.05705477,0
+AGM.US,D,20160511,000000,33.6646,33.7852,30.4947,30.6514,281167.31774102,0
+AGM.US,D,20160512,000000,30.3546,31.1136,29.1823,29.8098,85923.370650881,0
+AGM.US,D,20160513,000000,29.6765,30.2739,29.227,29.4605,83343.55223018,0
+AGM.US,D,20160516,000000,29.4372,29.9723,29.1561,29.3778,90379.981277238,0
+AGM.US,D,20160517,000000,29.2494,29.3895,28.7863,28.8038,119684.04621452,0
+AGM.US,D,20160518,000000,28.8038,29.5394,28.8038,29.1297,69684.904025923,0
+AGM.US,D,20160519,000000,28.8525,28.8525,27.7724,27.828,135777.59076883,0
+AGM.US,D,20160520,000000,27.8912,28.4351,27.8454,28.3086,78075.994697874,0
+AGM.US,D,20160523,000000,28.2035,28.8213,28.1092,28.7007,50097.812534573,0
+AGM.US,D,20160524,000000,28.795,29.4567,28.4914,29.0285,64540.68442608,0
+AGM.US,D,20160525,000000,28.974,29.1881,28.7863,28.8525,42132.237729622,0
+AGM.US,D,20160526,000000,28.7863,29.1064,28.7863,28.8135,45908.43409522,0
+AGM.US,D,20160527,000000,28.9224,29.1297,28.653,28.9147,43496.14969945,0
+AGM.US,D,20160531,000000,29.0053,29.0422,28.6111,28.8447,69303.584251389,0
+AGM.US,D,20160601,000000,28.7863,29.1881,28.475,29.1881,47574.523999586,0
+AGM.US,D,20160602,000000,29.0996,29.2912,28.5723,28.9147,50192.371616129,0
+AGM.US,D,20160603,000000,28.7629,28.9254,28.2268,28.7007,76465.406863118,0
+AGM.US,D,20160606,000000,28.6365,29.3681,28.4993,29.0927,54363.249365612,0
+AGM.US,D,20160607,000000,28.9867,29.4722,28.9391,29.227,68207.932284669,0
+AGM.US,D,20160608,000000,29.0849,29.5471,29.0578,29.2582,81860.413592304,0
+AGM.US,D,20160609,000000,29.1375,29.6834,28.6588,29.5958,65585.97340371,0
+AGM.US,D,20160610,000000,29.299,29.4527,29.0343,29.0675,51620.008184397,0
+AGM.US,D,20160613,000000,28.8271,29.2602,28.8271,29.1219,96336.175599135,0
+AGM.US,D,20160614,000000,29.1219,29.2766,27.5681,27.7715,191802.8187744,0
+AGM.US,D,20160615,000000,27.9329,28.1908,27.537,27.5681,65027.869259312,0
+AGM.US,D,20160616,000000,27.5614,27.6343,27.0068,27.5681,46027.660763269,0
+AGM.US,D,20160617,000000,27.6343,28.0614,27.6343,27.9329,73257.592802957,0
+AGM.US,D,20160620,000000,28.4545,28.8739,28.222,28.2862,76859.060430898,0
+AGM.US,D,20160621,000000,28.4146,28.5031,27.8221,28.3261,65055.620294116,0
+AGM.US,D,20160622,000000,28.4545,28.6422,28.1831,28.2453,47877.729750225,0
+AGM.US,D,20160623,000000,28.689,29.228,28.472,28.9381,84011.632697692,0
+AGM.US,D,20160624,000000,27.4982,28.295,27.3824,27.6898,196370.43353997,0
+AGM.US,D,20160627,000000,27.2851,27.5614,26.1847,26.2733,53136.036937597,0
+AGM.US,D,20160628,000000,26.5776,26.7324,26.0221,26.2975,86318.052034765,0
+AGM.US,D,20160629,000000,26.5067,27.5778,26.2547,27.5429,53491.661309534,0
+AGM.US,D,20160630,000000,27.6975,28.0614,27.1819,28.045,85992.234329841,0
+AGM.US,D,20160701,000000,28.1559,28.3844,27.8707,28.2375,68393.966999469,0
+AGM.US,D,20160705,000000,28.0857,28.0857,27.1351,27.3454,54773.347991054,0
+AGM.US,D,20160706,000000,27.1664,28.3766,27.0632,28.2054,46940.3614635,0
+AGM.US,D,20160707,000000,28.1986,28.5411,27.9944,28.2151,38528.714469472,0
+AGM.US,D,20160708,000000,28.4545,29.1219,28.4545,28.7522,37742.435150016,0
+AGM.US,D,20160711,000000,28.8203,29.6006,28.725,29.404,35037.223164644,0
+AGM.US,D,20160712,000000,29.5511,30.4121,29.5511,29.8166,122912.41659677,0
+AGM.US,D,20160713,000000,29.9538,30.5094,29.3953,30.1795,74841.457419012,0
+AGM.US,D,20160714,000000,30.5007,31.7022,30.2272,30.4607,216707.83078714,0
+AGM.US,D,20160715,000000,30.7117,30.7254,30.342,30.6378,63114.075673916,0
+AGM.US,D,20160718,000000,30.6299,31.2936,30.381,31.1204,154098.41282022,0
+AGM.US,D,20160719,000000,31.0824,31.7975,30.6689,31.2575,141548.77819204,0
+AGM.US,D,20160720,000000,31.4434,31.5309,30.9121,31.0153,70606.855071089,0
+AGM.US,D,20160721,000000,31.0746,31.0746,30.4607,30.8324,59609.222759737,0
+AGM.US,D,20160722,000000,30.8469,31.6204,30.8469,31.208,45467.500986663,0
+AGM.US,D,20160725,000000,31.3218,31.3441,30.7983,31.0318,63941.467637527,0
+AGM.US,D,20160726,000000,30.9121,31.3149,30.7925,30.9686,47626.942620882,0
+AGM.US,D,20160727,000000,30.8703,31.1544,30.7603,30.9121,33365.99417976,0
+AGM.US,D,20160728,000000,30.7983,31.1368,30.5813,31.0094,37711.6006669,0
+AGM.US,D,20160729,000000,30.6942,31.2759,30.6942,30.954,51037.236453506,0
+AGM.US,D,20160801,000000,30.8791,31.7099,30.8392,31.3792,86192.658470093,0
+AGM.US,D,20160802,000000,31.4113,31.9192,30.235,30.2827,73577.243611258,0
+AGM.US,D,20160803,000000,30.4121,31.2244,30.3955,31.1544,45862.182370547,0
+AGM.US,D,20160804,000000,31.2487,31.6516,30.3713,30.4442,32684.552102898,0
+AGM.US,D,20160805,000000,30.6534,31.1875,30.4042,30.7117,35588.132596316,0
+AGM.US,D,20160808,000000,30.6612,31.3286,30.6222,30.6612,24110.510164458,0
+AGM.US,D,20160809,000000,30.9763,32.8113,30.6942,32.0621,117194.67561096,0
+AGM.US,D,20160810,000000,32.137,32.3141,31.9192,32.0397,61534.322322276,0
+AGM.US,D,20160811,000000,32.1682,32.2091,31.8559,31.9445,64735.969485814,0
+AGM.US,D,20160812,000000,31.7479,31.816,31.3364,31.4755,49617.822414069,0
+AGM.US,D,20160815,000000,32.137,32.4436,31.8754,32.3064,142140.80026786,0
+AGM.US,D,20160816,000000,32.393,32.6235,32.2315,32.2976,95269.302483323,0
+AGM.US,D,20160817,000000,32.3064,32.4591,32.0397,32.321,109426.44149795,0
+AGM.US,D,20160818,000000,32.2236,32.3064,31.8996,32.2091,46697.796862989,0
+AGM.US,D,20160819,000000,32.137,32.8113,31.9912,32.4085,69763.018049816,0
+AGM.US,D,20160822,000000,32.5233,32.6196,32.0797,32.4269,49789.467703413,0
+AGM.US,D,20160823,000000,32.4824,32.7957,32.4358,32.5564,75640.070531715,0
+AGM.US,D,20160824,000000,32.5652,32.6984,32.137,32.3618,56471.300194639,0
+AGM.US,D,20160825,000000,32.3686,32.3686,31.816,31.8704,52628.295782288,0
+AGM.US,D,20160826,000000,32.0884,32.4269,31.9192,32.4085,119723.10322647,0
+AGM.US,D,20160829,000000,32.5924,33.3522,32.5924,33.0613,200509.44899024,0
+AGM.US,D,20160830,000000,33.1041,33.3522,33.0876,33.1762,64103.862581938,0
+AGM.US,D,20160831,000000,33.2219,33.3036,32.9076,33.0079,131871.88957416,0
+AGM.US,D,20160901,000000,33.0799,33.0964,31.8325,32.0797,47088.366982457,0
+AGM.US,D,20160902,000000,32.0884,32.2567,31.8996,32.1206,42796.206932718,0
+AGM.US,D,20160906,000000,32.2236,32.3463,31.5436,31.637,54297.469134964,0
+AGM.US,D,20160907,000000,31.6127,31.9376,31.5096,31.8325,64475.932011537,0
+AGM.US,D,20160908,000000,31.9523,32.5389,31.8559,32.3988,75925.80340859,0
+AGM.US,D,20160909,000000,32.103,32.6099,31.7722,32.321,196349.87721789,0
+AGM.US,D,20160912,000000,32.2012,32.3054,31.5641,32.0077,112491.38911968,0
+AGM.US,D,20160913,000000,31.6584,31.9698,30.8148,30.9131,92583.619003924,0
+AGM.US,D,20160914,000000,30.7983,32.7597,30.6767,32.7218,231800.2824563,0
+AGM.US,D,20160915,000000,32.5506,33.1479,32.4504,33.1255,103914.26373293,0
+AGM.US,D,20160916,000000,32.8766,34.3952,32.8766,34.2844,116668.43376579,0
+AGM.US,D,20160919,000000,34.3836,34.6589,33.2726,33.4184,73726.276946319,0
+AGM.US,D,20160920,000000,33.7083,33.8387,33.0603,33.1178,28141.604923815,0
+AGM.US,D,20160921,000000,33.2959,33.8864,33.2394,33.5323,60037.822075049,0
+AGM.US,D,20160922,000000,33.7668,34.4556,33.2394,34.3096,135437.38363846,0
+AGM.US,D,20160923,000000,34.1403,34.334,33.2559,33.938,179306.63058361,0
+AGM.US,D,20160926,000000,33.7006,33.8387,33.0117,33.0341,47728.696415165,0
+AGM.US,D,20160927,000000,33.0702,33.1577,32.6878,32.7997,38027.140210786,0
+AGM.US,D,20160928,000000,32.7685,33.0866,32.5263,32.9903,58275.11745692,0
+AGM.US,D,20160929,000000,32.8687,32.9991,32.0971,32.3336,63466.616597541,0
+AGM.US,D,20160930,000000,32.5001,32.5001,31.9084,32.0262,62806.75865886,0
+AGM.US,D,20161003,000000,31.9445,33.0789,31.8325,32.8766,86403.360771386,0
+AGM.US,D,20161004,000000,32.8766,32.8766,31.9912,32.2032,55410.59397545,0
+AGM.US,D,20161005,000000,32.3706,33.0603,32.0534,32.753,59743.866669343,0
+AGM.US,D,20161006,000000,32.8687,33.2559,32.752,33.0789,38438.266652332,0
+AGM.US,D,20161007,000000,33.1178,33.287,32.8346,33.0516,49500.651378228,0
+AGM.US,D,20161010,000000,33.2219,33.7911,33.1967,33.5459,103358.21522074,0
+AGM.US,D,20161011,000000,33.6305,33.9613,33.2141,33.2726,69882.244717865,0
+AGM.US,D,20161012,000000,33.3532,33.614,33.0069,33.4661,39305.743443994,0
+AGM.US,D,20161013,000000,33.3611,33.3611,32.3161,32.8415,52122.610259186,0
+AGM.US,D,20161014,000000,33.2141,33.6042,33.0789,33.0954,52382.647733465,0
+AGM.US,D,20161017,000000,33.3775,33.5625,33.1752,33.2219,29459.26516897,0
+AGM.US,D,20161018,000000,33.5245,33.6607,33.2093,33.5381,47461.464228161,0
+AGM.US,D,20161019,000000,33.7161,34.2046,33.7161,34.0654,52471.039918397,0
+AGM.US,D,20161020,000000,34.1063,34.4273,33.5799,33.6607,38761.000908946,0
+AGM.US,D,20161021,000000,33.3435,33.8708,33.1402,33.7813,20495.680927167,0
+AGM.US,D,20161024,000000,33.9049,34.514,33.9049,34.2931,24412.688098995,0
+AGM.US,D,20161025,000000,34.2611,34.4808,33.938,34.2688,41208.231052248,0
+AGM.US,D,20161026,000000,34.0654,34.2611,33.614,33.6227,23043.637048647,0
+AGM.US,D,20161027,000000,33.9049,33.9847,33.4749,33.7979,81077.217721159,0
+AGM.US,D,20161028,000000,33.8076,34.0528,33.3611,33.5245,22665.400722425,0
+AGM.US,D,20161031,000000,33.3046,33.5381,32.9048,33.1032,49395.814135634,0
+AGM.US,D,20161101,000000,33.2307,33.3046,32.2431,32.4017,63598.177058836,0
+AGM.US,D,20161102,000000,32.4854,33.0789,32.2734,32.3161,37301.502041458,0
+AGM.US,D,20161103,000000,32.3473,32.8463,32.3473,32.5088,51890.323819713,0
+AGM.US,D,20161104,000000,32.4386,33.1917,31.6924,32.6235,31880.799909675,0
+AGM.US,D,20161107,000000,33.0789,33.8961,32.7685,33.7735,52342.562905413,0
+AGM.US,D,20161108,000000,33.6451,33.9049,32.8435,33.5975,34038.185911688,0
+AGM.US,D,20161109,000000,33.2491,39.4827,33.2491,38.5098,240501.77359161,0
+AGM.US,D,20161110,000000,39.4827,40.1774,37.9338,38.2675,162898.57430152,0
+AGM.US,D,20161111,000000,38.2588,39.5022,38.145,39.3679,228063.14310264,0
+AGM.US,D,20161114,000000,39.7221,41.956,39.2629,39.9274,167409.65918137,0
+AGM.US,D,20161115,000000,39.9274,40.444,39.0683,40.3097,90369.703116199,0
+AGM.US,D,20161116,000000,40.0568,42.6623,40.0568,42.603,110362.78196857,0
+AGM.US,D,20161117,000000,39.7172,41.4422,39.4643,41.199,107355.39204868,0
+AGM.US,D,20161118,000000,41.4841,43.174,41.3293,42.7159,71554.501518852,0
+AGM.US,D,20161121,000000,43.1614,43.1614,41.9278,42.2586,55688.104323494,0
+AGM.US,D,20161122,000000,42.7333,43.2577,42.0552,42.3441,76988.565259985,0
+AGM.US,D,20161123,000000,42.5319,43.4621,42.1408,43.0398,46484.011113385,0
+AGM.US,D,20161125,000000,43.1614,43.7062,42.5865,42.603,28185.801016282,0
+AGM.US,D,20161128,000000,43.0155,43.4455,41.8489,42.0192,81793.605545552,0
+AGM.US,D,20161129,000000,42.3519,45.0771,41.2048,44.2579,131149.33485314,0
+AGM.US,D,20161130,000000,44.6967,44.6967,43.069,43.787,74689.34063564,0
+AGM.US,D,20161201,000000,43.7938,44.4029,42.3315,42.6701,66361.974562128,0
+AGM.US,D,20161202,000000,42.3997,42.4482,41.233,42.1408,98096.824585054,0
+AGM.US,D,20161205,000000,42.2459,43.8346,42.2459,43.7637,79893.173569507,0
+AGM.US,D,20161206,000000,43.7637,45.515,43.3483,45.0119,94895.177421516,0
+AGM.US,D,20161207,000000,45.0761,45.9012,44.6101,45.5704,66512.035713292,0
+AGM.US,D,20161208,000000,45.4546,46.5911,44.8446,46.0054,52882.166359943,0
+AGM.US,D,20161209,000000,46.2436,46.6581,44.9457,46.519,91251.569333315,0
+AGM.US,D,20161212,000000,45.8856,46.696,45.547,45.7874,82298.263252551,0
+AGM.US,D,20161213,000000,46.2115,46.6318,45.6356,46.413,63806.82372792,0
+AGM.US,D,20161214,000000,46.4227,46.8284,46.0228,46.7389,53834.951888225,0
+AGM.US,D,20161215,000000,46.8441,47.5864,46.5532,46.7311,81279.69749362,0
+AGM.US,D,20161216,000000,46.8061,47.5212,46.2757,46.413,152897.92361091,0
+AGM.US,D,20161219,000000,46.5599,47.0259,45.6152,46.2428,56255.458812826,0
+AGM.US,D,20161220,000000,46.7389,48.4571,45.4673,47.8228,88598.775969241,0
+AGM.US,D,20161221,000000,47.8393,47.8393,47.0551,47.1544,32864.419921074,0
+AGM.US,D,20161222,000000,47.0006,47.5212,46.2797,47.0999,40611.069895902,0
+AGM.US,D,20161223,000000,47.0464,47.4413,46.8226,47.0464,40439.424606557,0
+AGM.US,D,20161227,000000,47.2867,47.9356,47.1184,47.6184,18614.777457094,0
+AGM.US,D,20161228,000000,47.6273,48.1749,47.1203,47.3986,43933.999359697,0
+AGM.US,D,20161229,000000,47.6427,48.1486,46.878,46.9939,40855.690128622,0
+AGM.US,D,20161230,000000,47.1387,47.1387,46.2856,46.6416,54210.104766136,0
+AGM.US,D,20170103,000000,47.5941,47.7809,46.7224,47.1952,58341.925503673,0
+AGM.US,D,20170104,000000,47.7012,48.0339,47.3012,47.9931,80872.682316489,0
+AGM.US,D,20170105,000000,48.0173,48.0475,46.5442,46.8683,56857.759049692,0
+AGM.US,D,20170106,000000,47.2769,48.5067,46.9334,47.6934,78259.973780466,0
+AGM.US,D,20170109,000000,47.4949,47.4949,46.3079,46.9743,53045.589120456,0
+AGM.US,D,20170110,000000,47.0551,48.4026,46.9082,48.0854,36146.236740714,0
+AGM.US,D,20170111,000000,48.1146,48.6615,47.2769,48.4834,61444.902321239,0
+AGM.US,D,20170112,000000,48.2304,48.3287,46.5842,47.5397,81851.163247368,0
+AGM.US,D,20170113,000000,47.416,48.1876,46.3741,46.4042,42983.269463621,0
+AGM.US,D,20170117,000000,46.0559,46.0753,44.8027,44.831,35612.800182809,0
+AGM.US,D,20170118,000000,44.7939,45.7115,44.2656,45.3856,31685.51484994,0
+AGM.US,D,20170119,000000,45.4508,46.1697,44.7551,46.1202,56849.536520861,0
+AGM.US,D,20170120,000000,46.2261,46.698,46.1289,46.2339,41124.977947834,0
+AGM.US,D,20170123,000000,45.801,47.5494,45.801,47.2196,53753.75441602,0
+AGM.US,D,20170124,000000,47.3012,48.0981,46.913,47.8228,50561.357597417,0
+AGM.US,D,20170125,000000,48.1974,48.6615,47.5786,47.8723,39145.404131791,0
+AGM.US,D,20170126,000000,47.9201,47.9201,46.5696,46.7156,43477.649009581,0
+AGM.US,D,20170127,000000,46.4879,47.0386,45.9332,46.0228,62304.15658407,0
+AGM.US,D,20170130,000000,45.9332,45.9332,45.3398,45.6589,32755.471414064,0
+AGM.US,D,20170131,000000,45.3554,45.7309,44.8661,45.333,27728.422850061,0
+AGM.US,D,20170201,000000,45.4935,46.1435,45.3243,45.6949,41520.687147822,0
+AGM.US,D,20170202,000000,45.4508,46.0481,45.4508,45.6502,29084.11229106,0
+AGM.US,D,20170203,000000,46.1609,47.2692,46.0968,47.1203,38466.017687136,0
+AGM.US,D,20170206,000000,46.6747,47.9774,46.5619,46.7973,61711.10669214,0
+AGM.US,D,20170207,000000,47.1203,47.1864,45.9071,46.0715,29765.554367921,0
+AGM.US,D,20170208,000000,45.7115,45.8341,44.8923,45.1501,42073.652211702,0
+AGM.US,D,20170209,000000,45.4129,46.7389,45.225,46.3157,32709.21968939,0
+AGM.US,D,20170210,000000,46.4947,46.7477,46.088,46.6231,24203.013613806,0
+AGM.US,D,20170213,000000,46.7389,47.3577,46.4685,46.9033,66936.523764189,0
+AGM.US,D,20170214,000000,46.6747,47.5561,46.3478,47.3577,47380.266755955,0
+AGM.US,D,20170215,000000,47.1719,47.4453,46.2261,47.1203,43553.707401267,0
+AGM.US,D,20170216,000000,46.878,47.7322,46.8061,47.5941,105286.39823159,0
+AGM.US,D,20170217,000000,47.6506,47.6506,46.9676,47.5309,43630.793609056,0
+AGM.US,D,20170221,000000,47.5494,48.2304,47.4403,47.635,43143.608775825,0
+AGM.US,D,20170222,000000,47.5212,47.7255,46.8371,47.635,37198.720431071,0
+AGM.US,D,20170223,000000,47.8053,47.8053,47.0093,47.6116,29494.210916501,0
+AGM.US,D,20170224,000000,47.1631,47.9279,47.1631,47.7809,45833.403519639,0
+AGM.US,D,20170227,000000,47.7887,48.8648,47.6593,48.2382,66250.97042291,0
+AGM.US,D,20170228,000000,48.3365,48.5884,46.5599,46.8946,65618.863519034,0
+AGM.US,D,20170301,000000,47.7809,48.4873,47.308,47.7255,51483.308642582,0
+AGM.US,D,20170302,000000,47.526,47.7624,46.1785,46.2495,30614.530469714,0
+AGM.US,D,20170303,000000,46.4314,46.4314,45.7309,46.1113,37403.255835741,0
+AGM.US,D,20170306,000000,45.7028,46.0228,45.0937,45.7309,30380.188398033,0
+AGM.US,D,20170307,000000,45.6152,45.9148,45.2494,45.2541,27371.770662021,0
+AGM.US,D,20170308,000000,45.8088,46.0481,44.9535,45.0197,50403.073917421,0
+AGM.US,D,20170309,000000,46.8284,52.3499,46.5287,49.6733,172125.27946592,0
+AGM.US,D,20170310,000000,50.0867,50.4282,49.3133,49.5254,70321.122194215,0
+AGM.US,D,20170313,000000,49.612,49.9486,49.4368,49.5964,43468.398664646,0
+AGM.US,D,20170314,000000,49.467,49.6792,48.89,49.5497,33058.677164704,0
+AGM.US,D,20170315,000000,49.5662,50.6647,49.4748,50.4535,65411.244666054,0
+AGM.US,D,20170316,000000,50.6335,50.7727,50.1588,50.3952,36392.912605642,0
+AGM.US,D,20170317,000000,50.3806,50.5771,49.2889,50.438,61635.048300455,0
+AGM.US,D,20170320,000000,50.4282,50.4282,48.101,48.282,60689.457484899,0
+AGM.US,D,20170321,000000,48.5602,49.4447,46.0793,46.1192,78092.439755537,0
+AGM.US,D,20170322,000000,45.7894,46.7087,44.7492,46.5122,99365.149657224,0
+AGM.US,D,20170323,000000,46.3302,46.9257,45.8808,46.2856,53652.000621738,0
+AGM.US,D,20170324,000000,46.4393,46.7253,45.8556,46.1687,27331.68583397,0
+AGM.US,D,20170327,000000,45.3496,45.8885,44.4486,45.8243,33807.955104422,0
+AGM.US,D,20170328,000000,45.7445,47.4783,45.5295,47.3888,40231.805753576,0
+AGM.US,D,20170329,000000,47.0708,47.3247,46.414,46.5842,43254.612915042,0
+AGM.US,D,20170330,000000,46.6124,48.0203,46.5842,47.7265,36218.183867984,0
+AGM.US,D,20170331,000000,47.6273,48.0543,47.0298,47.1602,57542.284574865,0
+AGM.US,D,20170403,000000,46.734,47.135,46.2339,46.8635,30126.317820378,0
+AGM.US,D,20170404,000000,46.7662,47.3888,46.1279,46.4899,41930.785773264,0
+AGM.US,D,20170405,000000,46.9082,47.3392,45.1784,45.2192,87686.075269009,0
+AGM.US,D,20170406,000000,45.2114,45.6823,44.3591,45.2921,106004.84168818,0
+AGM.US,D,20170407,000000,45.0635,45.6463,44.8184,44.9905,34800.825460756,0
+AGM.US,D,20170410,000000,45.0469,45.8068,44.5635,44.831,62831.426245353,0
+AGM.US,D,20170411,000000,44.7415,46.3565,44.7415,46.3302,91457.132554088,0
+AGM.US,D,20170412,000000,46.3157,46.3157,44.9818,45.3087,48367.998031769,0
+AGM.US,D,20170413,000000,45.1043,45.156,44.2443,44.3485,27892.87342668,0
+AGM.US,D,20170417,000000,44.6607,45.0052,44.2443,44.8923,101500.95152106,0
+AGM.US,D,20170418,000000,44.7492,44.8494,44.0576,44.186,75713.045475089,0
+AGM.US,D,20170419,000000,44.6277,45.0099,44.2346,44.72,42344.995663122,0
+AGM.US,D,20170420,000000,44.9253,45.4897,44.687,45.0469,34044.352808311,0
+AGM.US,D,20170421,000000,45.0139,45.5957,44.6986,45.1043,90550.59875048,0
+AGM.US,D,20170424,000000,46.0024,46.1279,45.4975,45.7533,48346.413893588,0
+AGM.US,D,20170425,000000,46.2856,47.9298,46.2856,47.1514,100761.95174238,0
+AGM.US,D,20170426,000000,47.2497,48.463,46.8314,48.2498,73471.37855256,0
+AGM.US,D,20170427,000000,48.4152,48.9786,47.4968,47.5299,63178.82808846,0
+AGM.US,D,20170428,000000,47.5611,48.1837,46.7253,46.734,73559.770737493,0
+AGM.US,D,20170501,000000,47.1855,48.5281,46.6124,47.9638,66413.365367321,0
+AGM.US,D,20170502,000000,48.0018,48.286,46.5307,46.7826,82252.011527876,0
+AGM.US,D,20170503,000000,46.5549,46.8061,46.3001,46.5716,30935.209094119,0
+AGM.US,D,20170504,000000,46.7515,47.1855,45.4536,46.3079,67770.082624422,0
+AGM.US,D,20170505,000000,46.6844,46.9364,44.8222,44.9166,77463.416299971,0
+AGM.US,D,20170508,000000,45.0558,46.0706,44.6529,44.8661,102594.54785557,0
+AGM.US,D,20170509,000000,45.152,46.1854,44.7036,46.0706,101755.84991481,0
+AGM.US,D,20170510,000000,47.9219,53.2966,46.8548,52.6961,247199.0233244,0
+AGM.US,D,20170511,000000,52.6961,52.6961,50.2065,51.6327,206326.88813812,0
+AGM.US,D,20170512,000000,51.41,52.4267,49.4447,49.6528,145440.08996128,0
+AGM.US,D,20170515,000000,50.5363,51.6746,49.9865,51.5277,77568.253542566,0
+AGM.US,D,20170516,000000,51.6007,52.0744,50.2211,50.4118,72322.28014844,0
+AGM.US,D,20170517,000000,49.9768,50.7893,48.6917,49.5915,112234.43509372,0
+AGM.US,D,20170518,000000,49.4942,50.2005,49.2559,49.8874,60005.959775829,0
+AGM.US,D,20170519,000000,49.8036,50.2473,49.0603,49.1488,65431.800988131,0
+AGM.US,D,20170522,000000,49.2102,50.5596,49.1254,50.4118,54193.659708475,0
+AGM.US,D,20170523,000000,50.3952,50.3952,49.2735,49.9865,71957.405431568,0
+AGM.US,D,20170524,000000,50.3369,51.3963,49.9865,50.6997,83445.306024464,0
+AGM.US,D,20170525,000000,50.9848,51.5433,50.7318,51.4606,106946.32123933,0
+AGM.US,D,20170526,000000,51.4606,51.4606,50.5197,50.5363,51393.888641547,0
+AGM.US,D,20170530,000000,50.7893,50.869,48.5204,48.928,98150.271022455,0
+AGM.US,D,20170531,000000,48.9446,49.7162,47.6506,49.644,89736.568396219,0
+AGM.US,D,20170601,000000,50.2473,51.0772,49.4777,50.9703,80024.734030802,0
+AGM.US,D,20170602,000000,50.978,51.5764,49.9535,50.5917,61443.874505135,0
+AGM.US,D,20170605,000000,50.8962,51.3039,50.4614,50.6997,53697.224530307,0
+AGM.US,D,20170606,000000,50.3719,50.8962,49.8717,50.5276,55819.664784788,0
+AGM.US,D,20170607,000000,50.763,50.763,49.9623,50.5683,37845.216760402,0
+AGM.US,D,20170608,000000,50.7318,53.8131,50.0839,53.1573,175848.02939411,0
+AGM.US,D,20170609,000000,53.6564,54.9242,53.4531,54.5487,138093.26045084,0
+AGM.US,D,20170612,000000,55.2628,55.6793,53.1252,53.4522,100345.68622031,0
+AGM.US,D,20170613,000000,53.7168,54.3433,52.742,54.3346,77029.67790414,0
+AGM.US,D,20170614,000000,54.0855,54.7939,52.7837,54.7764,100008.56253824,0
+AGM.US,D,20170615,000000,54.0603,55.3542,53.8471,55.1568,83147.239354343,0
+AGM.US,D,20170616,000000,54.4651,55.9224,53.7937,55.9127,234577.44156894,0
+AGM.US,D,20170619,000000,55.724,56.0548,54.4651,54.8366,75549.622714575,0
+AGM.US,D,20170620,000000,54.4319,54.7375,53.6234,54.0681,61533.294506172,0
+AGM.US,D,20170621,000000,54.175,54.4145,53.0231,53.7548,46047.189269243,0
+AGM.US,D,20170622,000000,53.8394,54.9418,53.5417,54.3677,67062.945144963,0
+AGM.US,D,20170623,000000,54.3433,54.4894,52.9161,53.9523,143838.75247145,0
+AGM.US,D,20170626,000000,54.0379,54.9418,53.7343,54.6139,55708.660645571,0
+AGM.US,D,20170627,000000,54.7442,55.0224,53.9523,54.4145,67098.918708599,0
+AGM.US,D,20170628,000000,55.0224,56.4246,54.2276,56.0771,111594.105661,0
+AGM.US,D,20170629,000000,56.549,56.549,53.9785,54.7375,75982.333294302,0
+AGM.US,D,20170630,000000,55.1392,55.1392,52.9492,53.2956,83218.158665509,0
+AGM.US,D,20170703,000000,53.3364,55.4603,53.3364,55.0224,49645.573448872,0
+AGM.US,D,20170705,000000,55.039,55.039,53.4522,54.7375,87902.944466924,0
+AGM.US,D,20170706,000000,54.6868,54.6868,53.1378,54.0096,108893.00494005,0
+AGM.US,D,20170707,000000,54.3521,54.9281,53.8317,54.6634,45851.904209509,0
+AGM.US,D,20170710,000000,54.5807,54.8998,54.2491,54.6051,34266.361086746,0
+AGM.US,D,20170711,000000,54.5964,54.6586,53.8715,54.4572,43358.422341532,0
+AGM.US,D,20170712,000000,54.4651,56.3213,54.4651,56.0373,77726.537222561,0
+AGM.US,D,20170713,000000,56.0304,56.1044,55.2151,56.0304,56528.857896455,0
+AGM.US,D,20170714,000000,55.6257,56.1044,54.9242,55.1635,59338.907124422,0
+AGM.US,D,20170717,000000,55.3046,56.2668,54.9418,55.4029,39583.253792037,0
+AGM.US,D,20170718,000000,54.8785,56.0226,54.4738,55.1568,42867.126243886,0
+AGM.US,D,20170719,000000,55.3971,57.0024,55.1801,56.3924,127380.33320026,0
+AGM.US,D,20170720,000000,56.4508,56.4508,55.6431,55.905,45247.548340436,0
+AGM.US,D,20170721,000000,56.4246,56.4333,55.3046,56.3477,86543.143761512,0
+AGM.US,D,20170724,000000,56.7135,57.1017,55.8972,56.9188,49592.127011472,0
+AGM.US,D,20170725,000000,57.3867,58.7323,57.1484,58.2721,94618.694889576,0
+AGM.US,D,20170726,000000,58.2624,58.7965,57.8451,58.1154,92183.798539521,0
+AGM.US,D,20170727,000000,58.2955,58.31,57.1581,57.5034,47297.013651543,0
+AGM.US,D,20170728,000000,57.4023,57.5696,56.6794,56.7864,40952.304842385,0
+AGM.US,D,20170731,000000,57.1911,57.5006,56.1132,56.4741,102697.32946596,0
+AGM.US,D,20170801,000000,57.0753,57.0753,56.3564,56.4246,84813.329258707,0
+AGM.US,D,20170802,000000,56.3028,56.9537,55.2871,56.3564,122337.86739471,0
+AGM.US,D,20170803,000000,56.3661,56.877,55.6004,55.7746,77630.9503249,0
+AGM.US,D,20170804,000000,55.8826,56.3243,55.436,55.9303,64451.264425044,0
+AGM.US,D,20170807,000000,55.9224,56.2523,54.4651,55.1714,109069.78930991,0
+AGM.US,D,20170808,000000,54.6946,56.4818,54.6781,55.4691,135111.56593354,0
+AGM.US,D,20170809,000000,55.9303,60.9642,52.3703,54.145,149285.15000582,0
+AGM.US,D,20170810,000000,53.2197,55.6082,51.9353,54.2821,113851.1898251,0
+AGM.US,D,20170811,000000,52.5123,54.7375,52.5123,54.0603,146334.28997163,0
+AGM.US,D,20170814,000000,54.9933,55.5294,54.4095,55.4272,72069.437386889,0
+AGM.US,D,20170815,000000,55.6179,56.3846,55.2317,55.7512,69857.577131372,0
+AGM.US,D,20170816,000000,55.9973,55.9973,54.6295,55.0303,44757.280058892,0
+AGM.US,D,20170817,000000,55.003,55.5576,54.175,54.3794,63836.630394933,0
+AGM.US,D,20170818,000000,53.8229,54.8921,53.6311,54.6946,71531.889564568,0
+AGM.US,D,20170821,000000,54.3745,54.538,53.8317,54.1935,36927.376979651,0
+AGM.US,D,20170822,000000,54.6868,55.1228,54.2032,54.7296,47139.75778765,0
+AGM.US,D,20170823,000000,54.2996,55.2317,54.2412,54.4484,50874.841509095,0
+AGM.US,D,20170824,000000,54.6216,54.9175,54.0681,54.4232,33263.212569373,0
+AGM.US,D,20170825,000000,54.4805,55.4856,54.1517,55.1071,56339.739733344,0
+AGM.US,D,20170828,000000,55.2803,56.0129,54.7121,55.4448,69977.831615524,0
+AGM.US,D,20170829,000000,54.8094,55.2239,54.2491,54.6216,63339.167400663,0
+AGM.US,D,20170830,000000,54.7296,55.7678,54.4894,54.6693,69322.084941259,0
+AGM.US,D,20170831,000000,54.9845,56.6628,54.7375,56.1132,95189.132827221,0
+AGM.US,D,20170901,000000,56.1802,56.335,55.0303,55.4448,40774.492656417,0
+AGM.US,D,20170905,000000,55.2394,55.2726,53.4843,53.7373,81453.398415174,0
+AGM.US,D,20170906,000000,53.7956,54.2199,52.7906,53.1378,58267.922744194,0
+AGM.US,D,20170907,000000,53.2625,53.2625,51.6649,52.1086,82097.839112296,0
+AGM.US,D,20170908,000000,53.4522,53.4522,52.2885,53.0075,48289.884007876,0
+AGM.US,D,20170911,000000,53.4687,54.1031,52.6359,53.6234,54992.272821176,0
+AGM.US,D,20170912,000000,53.5894,54.8785,53.2878,54.3521,58851.722291189,0
+AGM.US,D,20170913,000000,54.1353,54.7121,53.4347,54.0096,90903.139674105,0
+AGM.US,D,20170914,000000,54.0379,54.0855,53.0699,53.6477,65451.329494104,0
+AGM.US,D,20170915,000000,53.6973,54.2499,53.0339,53.9377,125928.0290455,0
+AGM.US,D,20170918,000000,54.0379,55.0546,54.0379,54.8659,46934.194566877,0
+AGM.US,D,20170919,000000,54.965,55.8154,54.8416,55.4953,57186.660202929,0
+AGM.US,D,20170920,000000,55.6618,57.4043,55.6189,57.0413,74415.941552012,0
+AGM.US,D,20170921,000000,57.234,57.9792,56.8603,57.8206,83847.182121075,0
+AGM.US,D,20170922,000000,57.7652,58.6175,57.5015,58.3344,45107.76535031,0
+AGM.US,D,20170925,000000,58.2517,58.6905,57.4675,58.168,51105.07231636,0
+AGM.US,D,20170926,000000,58.0153,59.8258,57.9792,59.7499,83742.34487848,0
+AGM.US,D,20170927,000000,60.3172,61.9956,60.0837,61.9274,104588.51109706,0
+AGM.US,D,20170928,000000,62.0286,62.1298,60.8202,61.6667,80747.288751818,0
+AGM.US,D,20170929,000000,61.4235,61.582,59.9426,60.2491,69870.938740723,0
+AGM.US,D,20171002,000000,60.3075,61.1918,60.0127,61.044,91521.884968632,0
+AGM.US,D,20171003,000000,60.9681,61.225,60.398,60.9272,59729.477243889,0
+AGM.US,D,20171004,000000,60.9516,61.7747,59.9114,60.7696,59131.28827144,0
+AGM.US,D,20171005,000000,60.8426,61.5577,60.4806,61.3845,51310.635537133,0
+AGM.US,D,20171006,000000,61.2687,61.5236,60.8202,61.4235,54299.524767172,0
+AGM.US,D,20171009,000000,61.7562,61.7562,61.1763,61.5149,37022.963877311,0
+AGM.US,D,20171010,000000,61.7057,63.1319,61.5577,62.9995,63658.818208964,0
+AGM.US,D,20171011,000000,63.0473,63.4335,62.3535,62.8332,71455.831172882,0
+AGM.US,D,20171012,000000,62.8654,64.2254,61.3164,63.4871,95220.995126441,0
+AGM.US,D,20171013,000000,63.6349,64.0494,63.0297,63.5123,55079.637190006,0
+AGM.US,D,20171016,000000,63.6272,64.423,62.6999,63.0385,65040.203052558,0
+AGM.US,D,20171017,000000,63.2798,63.5191,61.5111,61.6579,46572.403298317,0
+AGM.US,D,20171018,000000,61.8223,62.6357,61.5314,61.8048,42394.330836107,0
+AGM.US,D,20171019,000000,61.3339,62.0286,60.8786,62.0286,24395.21522523,0
+AGM.US,D,20171020,000000,62.5675,62.948,61.8885,62.0374,40942.026681347,0
+AGM.US,D,20171023,000000,61.9956,61.9956,60.9944,61.4235,42881.51566934,0
+AGM.US,D,20171024,000000,61.5402,62.7632,61.3184,62.1357,41751.945771191,0
+AGM.US,D,20171025,000000,62.1221,62.2893,61.5071,61.8048,28884.71596691,0
+AGM.US,D,20171026,000000,62.0462,62.7817,61.8719,62.0869,51248.966570901,0
+AGM.US,D,20171027,000000,61.9468,62.8576,61.5324,62.5501,41428.183698475,0
+AGM.US,D,20171030,000000,62.1521,62.3575,60.7696,60.935,38352.957915712,0
+AGM.US,D,20171031,000000,61.0839,61.9946,60.8115,61.4915,69424.866551645,0
+AGM.US,D,20171101,000000,62.0792,62.9995,61.2075,61.5149,74910.321097971,0
+AGM.US,D,20171102,000000,61.582,62.8527,61.1355,61.8555,26627.631802823,0
+AGM.US,D,20171103,000000,61.9274,63.1962,61.8555,63.1883,94341.184541532,0
+AGM.US,D,20171106,000000,63.0969,63.131,60.6548,60.8115,54248.133961978,0
+AGM.US,D,20171107,000000,61.0352,61.0352,58.0862,58.8325,77005.010317648,0
+AGM.US,D,20171108,000000,56.5305,59.1389,56.5305,56.5305,120703.63978956,0
+AGM.US,D,20171109,000000,54.7812,55.8154,54.3268,55.511,94817.063397622,0
+AGM.US,D,20171110,000000,55.543,56.9148,54.5165,56.1307,63860.270165321,0
+AGM.US,D,20171113,000000,55.6354,57.9724,54.9145,57.8294,68428.912747,0
+AGM.US,D,20171114,000000,57.45,59.5613,57.45,58.8637,70747.665877319,0
+AGM.US,D,20171115,000000,58.1768,58.4346,57.0111,57.6056,58591.68481691,0
+AGM.US,D,20171116,000000,58.1602,60.0215,58.1602,59.0378,56419.909389445,0
+AGM.US,D,20171117,000000,58.6263,59.9057,58.2945,59.0816,45754.261679641,0
+AGM.US,D,20171120,000000,59.2723,60.8601,59.2138,60.7696,66206.774330445,0
+AGM.US,D,20171121,000000,61.3923,62.4849,60.7297,62.3039,84711.575464425,0
+AGM.US,D,20171122,000000,62.1785,62.4197,59.7257,60.002,62350.408308744,0
+AGM.US,D,20171124,000000,60.2725,61.044,59.5778,59.8161,17188.16870493,0
+AGM.US,D,20171127,000000,60.216,60.4554,58.9814,59.4844,89357.304253894,0
+AGM.US,D,20171128,000000,59.8599,60.5955,59.3618,60.3231,62052.341638624,0
+AGM.US,D,20171129,000000,60.5877,62.4197,59.786,61.9956,51956.10405036,0
+AGM.US,D,20171130,000000,62.3575,62.3575,60.7199,61.4994,61012.191741513,0
+AGM.US,D,20171201,000000,61.5976,62.2865,59.2897,62.2865,50631.249092479,0
+AGM.US,D,20171204,000000,63.5785,63.5785,62.3525,62.7428,42665.674287528,0
+AGM.US,D,20171205,000000,62.9743,63.379,62.1785,62.8332,53122.675328247,0
+AGM.US,D,20171206,000000,62.444,63.1494,61.5489,62.2427,42236.047156112,0
+AGM.US,D,20171207,000000,62.1221,62.9383,61.582,62.0374,32167.560602654,0
+AGM.US,D,20171208,000000,62.2427,62.2427,59.3948,59.4475,78321.642746698,0
+AGM.US,D,20171211,000000,59.8775,60.0515,58.8325,59.1215,39787.789196706,0
+AGM.US,D,20171212,000000,59.4105,59.6439,58.563,58.9638,50807.005646239,0
+AGM.US,D,20171213,000000,59.0816,60.6217,58.9308,59.6011,50699.084955334,0
+AGM.US,D,20171214,000000,59.6867,61.043,59.5155,60.5002,62856.093831846,0
+AGM.US,D,20171215,000000,60.7668,62.5083,60.7269,61.908,89801.320810763,0
+AGM.US,D,20171218,000000,62.6639,63.7566,62.017,63.4491,53436.159239925,0
+AGM.US,D,20171219,000000,63.49,64.4678,63.0005,64.206,44181.703040727,0
+AGM.US,D,20171220,000000,64.6721,65.4446,64.0961,64.5475,57452.864573829,0
+AGM.US,D,20171221,000000,64.7305,65.9252,64.5125,65.4874,52436.094170865,0
+AGM.US,D,20171222,000000,65.9291,66.9876,65.6791,66.8194,57160.964800332,0
+AGM.US,D,20171226,000000,66.8611,66.8611,65.1293,65.6538,28675.041481722,0
+AGM.US,D,20171227,000000,65.321,65.5915,64.0067,65.2451,27034.646979953,0
+AGM.US,D,20171228,000000,65.5701,66.0284,64.8444,65.9115,35394.903168789,0
+AGM.US,D,20171229,000000,66.2278,66.2278,64.9513,65.1293,44011.085567487,0
+AGM.US,D,20180102,000000,65.6791,65.8542,64.8132,65.6538,51708.40036933,0
+AGM.US,D,20180103,000000,65.3892,65.7617,63.813,64.4803,52348.729802036,0
+AGM.US,D,20180104,000000,64.8384,65.2364,63.3401,63.7293,38768.195621673,0
+AGM.US,D,20180105,000000,63.598,64.0562,62.5248,63.9308,53695.1688981,0
+AGM.US,D,20180108,000000,63.9308,64.2147,62.4324,62.8254,63301.138204819,0
+AGM.US,D,20180109,000000,63.1563,64.929,62.9821,64.4133,88891.703558843,0
+AGM.US,D,20180110,000000,64.1398,65.2199,63.6661,65.2199,66021.76743175,0
+AGM.US,D,20180111,000000,65.3892,66.5372,64.5651,66.329,38989.176084004,0
+AGM.US,D,20180112,000000,66.2619,67.5257,65.7121,67.4274,81739.131292049,0
+AGM.US,D,20180116,000000,68.0676,69.0688,67.4274,67.7524,79688.638164837,0
+AGM.US,D,20180117,000000,68.2515,68.2515,65.2976,65.7025,78059.549640213,0
+AGM.US,D,20180118,000000,65.5457,66.4194,64.7635,65.0379,53314.87693967,0
+AGM.US,D,20180119,000000,64.7042,66.7872,64.5962,66.6024,64440.986264005,0
+AGM.US,D,20180122,000000,66.5449,66.904,65.4698,66.1382,46150.998695733,0
+AGM.US,D,20180123,000000,66.0712,67.3117,65.8356,67.1287,80681.50852117,0
+AGM.US,D,20180124,000000,67.2601,68.6845,66.9789,67.0032,56624.444794114,0
+AGM.US,D,20180125,000000,67.3524,67.3524,66.183,67.1511,43844.57935866,0
+AGM.US,D,20180126,000000,67.4605,67.9441,66.1111,66.7357,50718.613461307,0
+AGM.US,D,20180129,000000,66.4291,67.8526,65.6616,67.0441,40918.386910958,0
+AGM.US,D,20180130,000000,67.1287,67.5354,66.7435,67.2668,25714.931102591,0
+AGM.US,D,20180131,000000,67.5189,67.5189,66.3485,66.8038,30640.225872311,0
+AGM.US,D,20180201,000000,66.3689,67.9275,66.1023,67.4858,19332.193097592,0
+AGM.US,D,20180202,000000,67.1511,67.1511,65.5867,65.7025,34341.391662327,0
+AGM.US,D,20180205,000000,64.9133,65.9291,61.0022,62.2242,108756.30539823,0
+AGM.US,D,20180206,000000,60.6441,63.2322,58.7284,62.0588,147158.59848692,0
+AGM.US,D,20180207,000000,62.0588,64.5572,62.0412,64.1632,38875.088496475,0
+AGM.US,D,20180208,000000,64.2625,65.7025,62.192,62.192,44747.001897854,0
+AGM.US,D,20180209,000000,62.806,64.3188,61.0343,62.5248,33655.83832105,0
+AGM.US,D,20180212,000000,63.1416,63.7205,61.4166,62.5248,42661.563023112,0
+AGM.US,D,20180213,000000,62.1823,63.9638,62.1823,62.9743,24256.460051207,0
+AGM.US,D,20180214,000000,63.4052,66.8038,63.4052,66.8038,63044.184178852,0
+AGM.US,D,20180215,000000,67.3272,68.1269,66.0935,67.9509,53122.675328247,0
+AGM.US,D,20180216,000000,67.8439,68.8635,66.6024,67.9109,36629.31030953,0
+AGM.US,D,20180220,000000,67.8001,67.8847,66.4029,66.6111,30676.199435946,0
+AGM.US,D,20180221,000000,66.8437,69.5339,66.8437,68.8762,44909.396842264,0
+AGM.US,D,20180222,000000,69.2137,69.3733,68.2943,68.7506,45033.762590832,0
+AGM.US,D,20180223,000000,69.133,69.1866,67.6191,68.6358,30278.434603751,0
+AGM.US,D,20180226,000000,69.0415,69.0415,68.3255,68.4168,27068.564911381,0
+AGM.US,D,20180227,000000,68.4927,68.8401,65.6839,66.0381,58206.253777962,0
+AGM.US,D,20180228,000000,66.2201,66.5245,63.3138,63.3138,39579.142527622,0
+AGM.US,D,20180301,000000,63.3644,65.3055,62.8079,65.1362,61733.718646426,0
+AGM.US,D,20180302,000000,64.5125,67.0032,63.3644,66.1295,53881.203612899,0
+AGM.US,D,20180305,000000,65.6888,67.5928,65.5817,67.1511,36527.556515248,0
+AGM.US,D,20180306,000000,67.4693,68.2583,65.9544,67.5023,33472.887054561,0
+AGM.US,D,20180307,000000,66.7795,68.9267,66.7795,68.3595,48215.881248397,0
+AGM.US,D,20180308,000000,69.9239,77.0566,68.5171,75.279,85184.370872202,0
+AGM.US,D,20180309,000000,75.7499,75.7499,70.7324,71.0565,82846.08923591,0
+AGM.US,D,20180312,000000,70.7578,71.973,69.5251,71.2073,59958.680235051,0
+AGM.US,D,20180313,000000,71.6724,72.5957,71.0516,71.7132,74841.457419012,0
+AGM.US,D,20180314,000000,72.1306,73.8896,71.4816,72.4059,40587.430125514,0
+AGM.US,D,20180315,000000,72.5129,73.4869,72.2045,72.9216,50047.449545484,0
+AGM.US,D,20180316,000000,72.729,75.2509,72.7261,73.8604,61989.644856287,0
+AGM.US,D,20180319,000000,73.8333,74.8908,71.6227,73.6932,45519.91960796,0
+AGM.US,D,20180320,000000,73.8109,73.9432,71.615,71.7395,34004.267980259,0
+AGM.US,D,20180321,000000,71.9399,74.4034,71.5887,73.4567,24837.176149891,0
+AGM.US,D,20180322,000000,72.7027,74.4034,72.1928,73.3808,66360.946746025,0
+AGM.US,D,20180323,000000,73.4158,73.4158,70.2237,70.4737,47049.30997051,0
+AGM.US,D,20180326,000000,71.5721,71.9865,70.1701,71.6062,35805.00179423,0
+AGM.US,D,20180327,000000,71.8572,72.1666,70.2237,70.2237,34300.279018172,0
+AGM.US,D,20180328,000000,70.568,73.1152,70.3891,72.8127,63795.517750778,0
+AGM.US,D,20180329,000000,73.2553,73.9101,72.7533,72.9216,54663.37166794,0
+AGM.US,D,20180402,000000,72.6209,73.1571,69.3528,70.5583,70250.202883048,0
+AGM.US,D,20180403,000000,70.6332,73.2729,70.2198,71.8076,49504.762642643,0
+AGM.US,D,20180404,000000,70.6692,72.7124,70.5632,71.3454,47256.928823491,0
+AGM.US,D,20180405,000000,71.9915,73.5675,71.2277,72.4439,35508.990756317,0
+AGM.US,D,20180406,000000,71.9253,72.9459,71.0107,72.5373,96406.067094197,0
+AGM.US,D,20180409,000000,72.7786,73.0967,70.9271,71.2452,87890.610673678,0
+AGM.US,D,20180410,000000,71.9486,72.2921,71.1917,71.4379,28171.411590828,0
+AGM.US,D,20180411,000000,71.1684,71.5965,69.9444,70.1566,24862.871552487,0
+AGM.US,D,20180412,000000,70.9339,71.8572,70.6158,71.1431,27975.098714989,0
+AGM.US,D,20180413,000000,71.5303,71.5303,69.7712,70.2237,41275.039098998,0
+AGM.US,D,20180416,000000,70.5846,71.647,70.5846,71.4962,24201.985797702,0
+AGM.US,D,20180417,000000,71.647,72.6599,71.0605,71.7988,23450.652225777,0
+AGM.US,D,20180418,000000,71.8232,73.3418,71.8232,72.7358,36177.071223829,0
+AGM.US,D,20180419,000000,72.5373,74.9997,72.2172,74.8646,44551.716838119,0
+AGM.US,D,20180420,000000,74.5473,76.1878,74.5473,75.7528,73016.056018548,0
+AGM.US,D,20180423,000000,76.104,76.9106,75.6117,76.1206,48999.077119542,0
+AGM.US,D,20180424,000000,76.575,77.3202,75.4776,75.7606,38591.411251809,0
+AGM.US,D,20180425,000000,76.2724,77.3552,73.3662,73.8604,35147.199487758,0
+AGM.US,D,20180426,000000,74.0521,74.7847,73.1473,73.2553,29662.772757536,0
+AGM.US,D,20180427,000000,73.4158,73.9345,72.0547,72.1841,32917.866358475,0
+AGM.US,D,20180430,000000,72.5198,72.9635,71.6558,71.6558,32047.306118501,0
+AGM.US,D,20180501,000000,71.4281,73.5675,69.9172,73.2981,28549.64791705,0
+AGM.US,D,20180502,000000,73.1571,76.179,73.1571,74.7497,41408.6551925,0
+AGM.US,D,20180503,000000,74.3723,74.4296,71.8144,72.3174,40836.161622649,0
+AGM.US,D,20180504,000000,72.1491,73.6688,72.1491,73.0209,23729.190389925,0
+AGM.US,D,20180507,000000,73.2553,74.742,73.2553,74.1223,18484.244811903,0
+AGM.US,D,20180508,000000,74.0025,74.7897,73.7943,74.2224,30886.901737239,0
+AGM.US,D,20180509,000000,74.5552,74.956,73.9772,74.5892,49259.114593819,0
+AGM.US,D,20180510,000000,74.9997,76.968,74.2457,75.1321,44706.917069803,0
+AGM.US,D,20180511,000000,75.7704,76.4252,73.2222,74.0521,42243.241868839,0
+AGM.US,D,20180514,000000,73.6688,75.5447,73.6688,74.3723,27352.242156048,0
+AGM.US,D,20180515,000000,74.2312,76.5147,73.8936,75.0494,19431.891259666,0
+AGM.US,D,20180516,000000,75.3851,76.8153,75.3335,76.2724,31657.763815137,0
+AGM.US,D,20180517,000000,76.6412,77.688,76.3657,76.8348,27430.356179941,0
+AGM.US,D,20180518,000000,77.3874,77.6404,75.4221,76.0116,33831.59487481,0
+AGM.US,D,20180521,000000,76.3804,76.7929,75.0086,76.6091,51127.684270646,0
+AGM.US,D,20180522,000000,76.8436,77.7912,76.3327,77.3027,57360.36112448,0
+AGM.US,D,20180523,000000,77.0342,77.2531,75.8471,76.3065,54228.605456006,0
+AGM.US,D,20180524,000000,76.4845,77.7746,75.7276,77.6666,43803.466714505,0
+AGM.US,D,20180525,000000,77.5139,78.3614,76.8436,77.2863,26566.990652695,0
+AGM.US,D,20180529,000000,76.7929,78.0286,75.8735,76.2316,20502.875639893,0
+AGM.US,D,20180530,000000,76.5925,78.3516,76.5925,77.6307,53722.919932904,0
+AGM.US,D,20180531,000000,77.5139,78.8915,77.0099,78.3614,48983.659877983,0
+AGM.US,D,20180601,000000,79.0725,79.4335,78.1151,78.6707,29165.309763264,0
+AGM.US,D,20180604,000000,79.2155,80.419,79.0637,79.2243,38979.925739069,0
+AGM.US,D,20180605,000000,77.9575,79.5659,77.7484,77.9575,43890.831083335,0
+AGM.US,D,20180606,000000,77.722,78.3691,77.114,78.2163,61755.302784606,0
+AGM.US,D,20180607,000000,78.2086,78.3944,77.3874,77.3874,28733.626999642,0
+AGM.US,D,20180608,000000,77.3027,78.0344,76.7589,76.8027,23966.615909917,0
+AGM.US,D,20180611,000000,77.1373,77.4165,76.2316,77.0051,52411.426584373,0
+AGM.US,D,20180612,000000,77.0517,77.4214,76.0574,76.4922,21396.047834152,0
+AGM.US,D,20180613,000000,76.6489,76.8084,75.2148,76.4155,61740.913359152,0
+AGM.US,D,20180614,000000,76.7697,76.9457,75.2819,76.467,43589.680964901,0
+AGM.US,D,20180615,000000,76.4155,78.4868,75.53,77.9177,73039.695788937,0
+AGM.US,D,20180618,000000,77.7989,79.3342,77.7989,78.8585,30575.473457767,0
+AGM.US,D,20180619,000000,78.4303,80.0338,78.4303,79.5191,33110.067969897,0
+AGM.US,D,20180620,000000,79.6787,80.419,79.4355,80.3374,27671.89296435,0
+AGM.US,D,20180621,000000,80.0999,80.8423,79.0229,79.9228,33005.230727303,0
+AGM.US,D,20180622,000000,79.5279,80.5232,78.804,79.5959,133249.16315334,0
+AGM.US,D,20180625,000000,79.5094,79.6894,77.3008,77.7484,33881.9578639,0
+AGM.US,D,20180626,000000,77.9274,79.3741,76.6003,78.8955,38349.8744674,0
+AGM.US,D,20180627,000000,78.9538,78.9626,76.2393,76.3979,39226.601603997,0
+AGM.US,D,20180628,000000,76.4573,76.6353,75.6546,75.7324,44519.8545389,0
+AGM.US,D,20180629,000000,76.0184,76.2306,75.1505,75.4629,44386.238445398,0
+AGM.US,D,20180702,000000,75.169,77.8408,75.0669,77.6725,40945.110129659,0
+AGM.US,D,20180703,000000,78.0607,78.0607,76.4855,76.9817,24725.144194569,0
+AGM.US,D,20180705,000000,77.6793,79.0385,77.4107,78.1784,43021.298659465,0
+AGM.US,D,20180706,000000,78.1784,79.1601,76.9175,78.3807,34342.419478432,0
+AGM.US,D,20180709,000000,79.0297,80.5407,77.942,80.0338,41387.07105432,0
+AGM.US,D,20180710,000000,79.991,80.6769,78.6006,79.2486,40803.271507325,0
+AGM.US,D,20180711,000000,78.5764,80.2984,78.5764,79.6543,29422.263789231,0
+AGM.US,D,20180712,000000,79.883,80.0173,78.9957,79.2564,13692.566135686,0
+AGM.US,D,20180713,000000,79.2992,79.7127,78.659,79.0637,17721.605262835,0
+AGM.US,D,20180716,000000,79.0044,79.8392,79.0044,79.6961,20405.233110027,0
+AGM.US,D,20180717,000000,79.4267,80.1885,78.9538,79.1814,23302.64670682,0
+AGM.US,D,20180718,000000,79.1562,79.9773,78.9626,79.453,36770.12111576,0
+AGM.US,D,20180719,000000,79.5463,80.201,78.8867,79.9064,25857.797541028,0
+AGM.US,D,20180720,000000,80.0756,80.4902,78.4829,80.3607,31975.358991231,0
+AGM.US,D,20180723,000000,80.3607,81.7529,79.7963,81.0135,31007.15622139,0
+AGM.US,D,20180724,000000,81.4669,82.8095,80.3996,81.9134,21504.996341162,0
+AGM.US,D,20180725,000000,81.7131,82.5634,80.0718,82.0137,75888.802028851,0
+AGM.US,D,20180726,000000,81.897,83.584,80.1866,83.0869,33761.703379747,0
+AGM.US,D,20180727,000000,83.0869,83.5169,81.9874,82.3455,62272.294284851,0
+AGM.US,D,20180730,000000,82.1334,82.2267,79.8305,79.9404,61652.52117422,0
+AGM.US,D,20180731,000000,80.2625,80.2625,78.8507,79.5191,41053.030820564,0
+AGM.US,D,20180801,000000,79.6787,80.201,77.6656,78.4732,23794.970620572,0
+AGM.US,D,20180802,000000,78.3282,79.0939,78.3146,79.0637,39523.640458013,0
+AGM.US,D,20180803,000000,79.1902,80.2858,77.8145,78.0762,36241.823638373,0
+AGM.US,D,20180806,000000,77.8408,77.8748,75.3121,75.5719,75227.916274065,0
+AGM.US,D,20180807,000000,75.3947,75.4124,74.1699,74.5085,88802.283557806,0
+AGM.US,D,20180808,000000,74.4851,78.6327,74.2564,78.3729,73771.500854889,0
+AGM.US,D,20180809,000000,77.7989,79.1075,70.9943,71.0769,90220.669781139,0
+AGM.US,D,20180810,000000,71.0438,71.5508,68.2008,68.5959,53788.700163552,0
+AGM.US,D,20180813,000000,68.6971,68.6971,65.9991,66.5235,74788.010981611,0
+AGM.US,D,20180814,000000,66.4643,67.0878,64.4143,64.8618,126692.72422678,0
+AGM.US,D,20180815,000000,64.3558,66.8028,64.3063,64.9123,81825.467844773,0
+AGM.US,D,20180816,000000,65.2762,65.5944,63.2758,64.7937,97094.703883787,0
+AGM.US,D,20180817,000000,64.5242,65.0641,63.3285,64.71,106903.15296297,0
+AGM.US,D,20180820,000000,64.71,66.4807,64.6691,66.1694,56173.233524517,0
+AGM.US,D,20180821,000000,66.0167,66.7765,64.5602,64.7178,53758.893496539,0
+AGM.US,D,20180822,000000,64.7695,68.488,64.7275,68.1007,101065.15749302,0
+AGM.US,D,20180823,000000,68.1669,68.3489,66.6151,67.4935,44197.120282286,0
+AGM.US,D,20180824,000000,67.728,67.728,66.7163,67.0451,78703.990337335,0
+AGM.US,D,20180827,000000,67.154,67.5257,66.7191,66.7415,56972.874453325,0
+AGM.US,D,20180828,000000,66.9799,67.7718,65.1663,65.4018,33013.453256134,0
+AGM.US,D,20180829,000000,65.4018,66.2541,65.0691,65.503,34118.35556779,0
+AGM.US,D,20180830,000000,65.3025,66.2015,65.1839,65.3852,26516.627663606,0
+AGM.US,D,20180831,000000,65.1663,65.6042,64.7695,64.9979,37946.970554684,0
+AGM.US,D,20180904,000000,64.8364,65.5934,64.3725,65.0641,61307.174963321,0
+AGM.US,D,20180905,000000,64.6847,65.1965,64.2683,65.0224,38070.308487148,0
+AGM.US,D,20180906,000000,65.0155,65.4359,64.1458,64.7937,51109.183580776,0
+AGM.US,D,20180907,000000,64.6438,66.2853,64.2546,65.9827,44247.483271375,0
+AGM.US,D,20180910,000000,66.2541,67.5861,66.1734,67.4683,49649.684713288,0
+AGM.US,D,20180911,000000,67.1453,68.0735,67.0451,67.3087,43343.005099975,0
+AGM.US,D,20180912,000000,67.1619,67.5102,65.825,66.6238,32580.742676407,0
+AGM.US,D,20180913,000000,67.0578,67.0675,66.4204,66.6929,26834.222839699,0
+AGM.US,D,20180914,000000,66.7347,67.9947,65.9097,66.8806,33109.040153794,0
+AGM.US,D,20180917,000000,66.7785,66.906,65.9777,66.4633,28948.440565349,0
+AGM.US,D,20180918,000000,66.6082,67.3807,65.4855,65.503,54478.364769245,0
+AGM.US,D,20180919,000000,65.6469,66.69,64.9591,66.2074,29748.081494156,0
+AGM.US,D,20180920,000000,66.1412,67.4313,65.8007,66.7425,34244.776948564,0
+AGM.US,D,20180921,000000,66.7609,68.3906,66.7609,68.2388,115938.68433205,0
+AGM.US,D,20180924,000000,67.728,67.728,64.8754,65.4601,34343.447294535,0
+AGM.US,D,20180925,000000,65.6548,65.8182,64.3637,64.4152,35837.891909554,0
+AGM.US,D,20180926,000000,64.5339,64.7722,62.3254,62.7835,45985.520303011,0
+AGM.US,D,20180927,000000,62.8197,63.8559,62.3127,62.7166,30111.928394924,0
+AGM.US,D,20180928,000000,62.6318,63.1845,61.2395,61.3232,89727.318051284,0
+AGM.US,D,20181001,000000,61.3738,62.0539,58.3364,58.8753,56327.405940098,0
+AGM.US,D,20181002,000000,58.7984,60.1498,58.6992,59.8365,60129.297708293,0
+AGM.US,D,20181003,000000,59.8872,61.2395,59.4542,60.9486,37604.707792098,0
+AGM.US,D,20181004,000000,60.8815,60.8815,59.1896,60.1324,37005.491003545,0
+AGM.US,D,20181005,000000,60.1255,61.2774,59.5563,60.1002,47917.814578277,0
+AGM.US,D,20181008,000000,59.929,61.6375,59.8959,61.3135,22931.605093326,0
+AGM.US,D,20181009,000000,61.296,61.5539,60.3805,60.3805,39583.253792037,0
+AGM.US,D,20181010,000000,60.3805,61.5937,60.0837,60.0925,50393.823572486,0
+AGM.US,D,20181011,000000,59.9893,61.0936,59.4951,59.4951,33981.656025974,0
+AGM.US,D,20181012,000000,60.3611,60.3611,57.3409,58.6136,43521.845102047,0
+AGM.US,D,20181015,000000,58.458,60.039,58.458,59.3773,45552.809723284,0
+AGM.US,D,20181016,000000,59.8103,60.974,59.3443,60.652,36430.941801485,0
+AGM.US,D,20181017,000000,60.5401,61.1238,58.8587,60.5332,30990.711163729,0
+AGM.US,D,20181018,000000,60.4642,60.4642,58.7059,59.1653,37857.550553649,0
+AGM.US,D,20181019,000000,58.7245,59.6575,56.1122,56.5237,59659.585748827,0
+AGM.US,D,20181022,000000,56.5403,57.2515,54.9592,56.8973,63255.914296249,0
+AGM.US,D,20181023,000000,56.1754,57.9004,55.7688,57.5414,41095.171280822,0
+AGM.US,D,20181024,000000,57.414,58.418,56.0898,56.0898,66261.248583949,0
+AGM.US,D,20181025,000000,56.369,57.7817,55.6656,57.6864,26388.150650623,0
+AGM.US,D,20181026,000000,56.8788,58.3743,55.8241,57.5337,43678.073149834,0
+AGM.US,D,20181029,000000,58.026,58.6223,56.7514,56.9898,36964.37835939,0
+AGM.US,D,20181030,000000,57.0744,58.5815,55.9769,58.418,30002.979887914,0
+AGM.US,D,20181031,000000,58.9444,59.4717,58.0338,59.3355,54700.373047679,0
+AGM.US,D,20181101,000000,59.6917,63.0287,58.7498,61.7386,51932.464279972,0
+AGM.US,D,20181102,000000,62.0364,62.5793,60.3911,61.0012,35998.231221757,0
+AGM.US,D,20181105,000000,61.153,62.3935,60.4836,61.1705,18910.788495007,0
+AGM.US,D,20181106,000000,61.0761,61.8155,60.899,61.7386,11207.306796541,0
+AGM.US,D,20181107,000000,61.7386,61.7386,59.5826,61.2804,32736.970724195,0
+AGM.US,D,20181108,000000,62.5638,64.4512,61.1705,63.8559,39927.572186833,0
+AGM.US,D,20181109,000000,63.7031,64.1292,61.2561,61.6102,37036.32548666,0
+AGM.US,D,20181112,000000,61.5539,61.9615,60.1498,60.1498,24674.78120548,0
+AGM.US,D,20181113,000000,60.3893,61.6375,60.3893,61.1121,21204.874038833,0
+AGM.US,D,20181114,000000,61.1705,61.8583,57.1328,57.6095,60769.627141,0
+AGM.US,D,20181115,000000,57.5337,58.0338,56.4888,57.1017,24188.624188352,0
+AGM.US,D,20181116,000000,56.9722,58.2555,56.7095,57.5609,25380.890868835,0
+AGM.US,D,20181119,000000,57.5609,58.3247,56.1579,56.9392,54791.848680924,0
+AGM.US,D,20181120,000000,56.4888,56.9226,55.2248,55.2326,21611.889215963,0
+AGM.US,D,20181121,000000,55.6394,56.768,54.8416,55.2394,32118.225429669,0
+AGM.US,D,20181123,000000,55.3173,56.8536,55.3173,56.4196,11026.41116226,0
+AGM.US,D,20181126,000000,56.8885,57.8965,56.3117,57.5074,20420.650351583,0
+AGM.US,D,20181127,000000,57.2028,57.8478,54.8055,55.2326,25498.061904675,0
+AGM.US,D,20181128,000000,55.3669,58.4852,53.8628,57.3634,50805.977830137,0
+AGM.US,D,20181129,000000,56.8613,57.4228,55.8699,56.0985,24526.775686524,0
+AGM.US,D,20181130,000000,56.1754,57.0044,55.4263,56.123,68495.720793751,0
+AGM.US,D,20181203,000000,56.9226,56.943,54.8883,56.369,45287.633168486,0
+AGM.US,D,20181204,000000,56.369,56.514,52.5035,52.5308,56228.735594127,0
+AGM.US,D,20181206,000000,53.7518,54.0418,51.6542,53.7518,45151.961442776,0
+AGM.US,D,20181207,000000,53.712,53.712,50.7299,51.4596,29254.729764302,0
+AGM.US,D,20181210,000000,51.629,52.2914,50.5499,51.6444,53548.191195247,0
+AGM.US,D,20181211,000000,52.3576,52.4656,49.5644,50.3728,46370.95134196,0
+AGM.US,D,20181212,000000,51.1716,51.2552,49.8952,50.4487,68977.766546464,0
+AGM.US,D,20181213,000000,50.6725,50.9721,48.4162,49.0837,37701.322505861,0
+AGM.US,D,20181214,000000,48.605,50.4565,47.7352,49.0934,41721.111288076,0
+AGM.US,D,20181217,000000,48.6897,50.2647,48.1915,48.6546,44634.969942533,0
+AGM.US,D,20181218,000000,49.1361,50.1666,48.5262,49.6996,64334.093389203,0
+AGM.US,D,20181219,000000,50.0703,51.3828,48.4162,48.5087,66340.390423947,0
+AGM.US,D,20181220,000000,48.7577,50.2075,48.6498,49.5886,81231.390136739,0
+AGM.US,D,20181221,000000,49.54,51.1026,49.0749,50.4565,102777.49912205,0
+AGM.US,D,20181224,000000,50.1296,50.2872,48.929,49.6149,45901.239382494,0
+AGM.US,D,20181226,000000,49.9681,51.2542,48.4367,50.9809,50111.174143924,0
+AGM.US,D,20181227,000000,50.2502,51.6922,49.5886,51.5812,87623.378486673,0
+AGM.US,D,20181228,000000,51.8293,52.5347,51.049,52.4141,44510.604193964,0
+AGM.US,D,20181231,000000,52.9628,52.9628,51.1853,51.8566,31567.315997997,0
+AGM.US,D,20190102,000000,51.0762,53.7685,51.0762,53.7685,45740.900070291,0
+AGM.US,D,20190103,000000,53.3393,54.3006,53.0221,53.6672,35603.549837873,0
+AGM.US,D,20190104,000000,54.4796,56.8156,54.4796,55.9467,32705.108424975,0
+AGM.US,D,20190107,000000,55.9565,57.2982,55.1071,56.4196,20028.024599907,0
+AGM.US,D,20190108,000000,56.944,58.4433,56.944,57.5083,20290.117706393,0
+AGM.US,D,20190109,000000,58.0163,59.3891,57.9559,58.384,21587.221629471,0
+AGM.US,D,20190110,000000,58.2555,59.2003,57.8216,58.094,21651.974044013,0
+AGM.US,D,20190111,000000,57.9053,59.6098,57.4548,58.9172,20251.060694446,0
+AGM.US,D,20190114,000000,58.7721,60.5225,58.4589,58.4589,31524.147721635,0
+AGM.US,D,20190115,000000,58.6925,59.4532,57.2641,58.8306,20901.668288192,0
+AGM.US,D,20190116,000000,59.0952,59.9104,58.5552,59.784,24872.121897422,0
+AGM.US,D,20190117,000000,59.6819,61.6005,59.6819,61.5421,42231.935891697,0
+AGM.US,D,20190118,000000,61.5927,63.3606,61.1471,62.0569,36311.715133436,0
+AGM.US,D,20190122,000000,61.6628,62.9529,60.0575,60.7608,47108.923304535,0
+AGM.US,D,20190123,000000,61.115,61.6958,60.8037,60.8037,17812.053079975,0
+AGM.US,D,20190124,000000,60.8212,60.83,59.8258,60.5448,29485.988387671,0
+AGM.US,D,20190125,000000,60.8212,61.224,60.3211,60.8727,23448.59659357,0
+AGM.US,D,20190128,000000,60.2375,61.833,60.0069,61.6958,35607.661102288,0
+AGM.US,D,20190129,000000,61.6628,63.275,59.9796,59.9796,23562.684181099,0
+AGM.US,D,20190130,000000,60.4262,62.2037,60.4262,62.048,26698.55111399,0
+AGM.US,D,20190131,000000,62.0569,62.0569,60.0818,60.7015,35840.975357866,0
+AGM.US,D,20190201,000000,60.6071,62.159,60.5537,61.585,9180.4534397195,0
+AGM.US,D,20190204,000000,61.3281,62.8215,60.9925,62.195,25307.915925461,0
+AGM.US,D,20190205,000000,62.2436,62.518,61.0956,62.1678,13674.065445816,0
+AGM.US,D,20190206,000000,62.8021,62.8021,60.6071,61.2425,18598.332399432,0
+AGM.US,D,20190207,000000,61.7903,61.7903,60.5361,60.5448,13843.655102954,0
+AGM.US,D,20190208,000000,60.3328,60.8514,58.2993,60.4262,29684.356895717,0
+AGM.US,D,20190211,000000,60.5293,60.6071,59.6722,59.6722,10485.779891628,0
+AGM.US,D,20190212,000000,60.039,61.1636,59.3832,60.6247,26624.548354511,0
+AGM.US,D,20190213,000000,60.6247,61.1812,60.108,60.2792,27322.435489036,0
+AGM.US,D,20190214,000000,60.0672,60.3931,59.6011,59.6371,28484.895502506,0
+AGM.US,D,20190215,000000,59.9709,62.6318,59.9378,62.1853,36813.289392122,0
+AGM.US,D,20190219,000000,62.4177,63.2837,61.6278,62.9588,28250.553430825,0
+AGM.US,D,20190220,000000,63.0337,63.1066,62.3059,62.8361,32191.200373042,0
+AGM.US,D,20190221,000000,62.9752,62.9752,59.3628,61.5236,48615.7017128,0
+AGM.US,D,20190222,000000,63.1718,70.6527,61.798,69.5377,121587.56163889,0
+AGM.US,D,20190225,000000,70.3375,72.2055,68.879,69.5552,50378.406330928,0
+AGM.US,D,20190226,000000,69.6846,72.0255,68.5959,71.0915,46034.855475996,0
+AGM.US,D,20190227,000000,71.0915,71.3484,69.9016,71.004,28820.991368471,0
+AGM.US,D,20190228,000000,70.568,71.4077,70.1808,70.244,52182.223593211,0
+AGM.US,D,20190301,000000,71.1002,71.1002,69.7002,70.4893,28226.913660436,0
+AGM.US,D,20190304,000000,70.4893,70.9971,68.8013,69.1612,34219.081545968,0
+AGM.US,D,20190305,000000,68.9715,69.4307,68.2018,69.0843,21234.680705845,0
+AGM.US,D,20190306,000000,68.8255,68.9987,66.6199,66.6297,43227.889696342,0
+AGM.US,D,20190307,000000,66.691,66.8057,64.3725,64.6983,23350.954063703,0
+AGM.US,D,20190308,000000,64.6487,65.969,64.6487,65.6353,32085.335314345,0
+AGM.US,D,20190311,000000,65.2471,67.3408,65.2102,66.1247,29343.121949234,0
+AGM.US,D,20190312,000000,66.6451,67.2143,65.5487,66.6646,21548.164617524,0
+AGM.US,D,20190313,000000,66.8261,67.2309,66.3718,66.691,35457.599951125,0
+AGM.US,D,20190314,000000,66.4564,67.7369,66.4564,67.5549,34193.386143371,0
+AGM.US,D,20190315,000000,67.5549,68.9228,66.691,67.4508,92434.585668864,0
+AGM.US,D,20190318,000000,67.5121,68.8683,67.3145,67.5744,42101.403246506,0
+AGM.US,D,20190319,000000,67.9109,67.9119,65.7987,66.1003,16807.8767465,0
+AGM.US,D,20190320,000000,65.7209,66.508,64.3267,64.5622,34562.372124659,0
+AGM.US,D,20190321,000000,64.2722,65.3386,62.4402,62.7243,60344.111274001,0
+AGM.US,D,20190322,000000,62.413,62.7845,59.0018,60.0575,47167.508822455,0
+AGM.US,D,20190325,000000,60.0944,62.0753,60.0662,61.9187,45388.359146665,0
+AGM.US,D,20190326,000000,62.4635,63.7186,61.5383,62.8109,45032.734774728,0
+AGM.US,D,20190327,000000,63.3313,64.5525,62.301,63.9288,38435.183204021,0
+AGM.US,D,20190328,000000,63.9453,64.4716,61.8486,63.4248,42758.177736876,0
+AGM.US,D,20190329,000000,63.8499,64.1292,61.9625,62.7076,66201.635249925,0
+AGM.US,D,20190401,000000,63.2,65.2968,62.8021,64.5932,49024.772522138,0
+AGM.US,D,20190402,000000,64.5835,64.5835,62.7748,63.781,88768.365626379,0
+AGM.US,D,20190403,000000,64.1954,64.9932,63.2866,64.0475,45115.987879142,0
+AGM.US,D,20190404,000000,64.0572,65.2354,64.0572,64.8638,30924.930933081,0
+AGM.US,D,20190405,000000,65.0798,65.7987,64.3267,65.6499,51862.572784909,0
+AGM.US,D,20190408,000000,65.3999,65.9874,65.176,65.4173,43465.315216335,0
+AGM.US,D,20190409,000000,65.4767,65.4767,63.9803,64.4571,48580.755965269,0
+AGM.US,D,20190410,000000,64.8102,65.572,64.169,65.5643,71225.600365615,0
+AGM.US,D,20190411,000000,65.7482,67.0178,65.6499,66.691,31381.281283197,0
+AGM.US,D,20190412,000000,67.227,68.0403,65.539,66.2813,33625.003837934,0
+AGM.US,D,20190415,000000,66.4029,67.0178,64.6818,65.4855,55161.862478315,0
+AGM.US,D,20190416,000000,65.4679,67.0354,64.7139,66.8271,32301.176696156,0
+AGM.US,D,20190417,000000,67.0704,67.4089,65.9874,66.7941,24637.779825741,0
+AGM.US,D,20190418,000000,66.4204,66.4204,64.8364,64.8444,27901.095955512,0
+AGM.US,D,20190422,000000,64.8277,64.8277,63.7128,64.2566,33450.275100277,0
+AGM.US,D,20190423,000000,64.0067,66.2492,64.0067,65.4601,58620.463667819,0
+AGM.US,D,20190424,000000,65.4679,66.543,64.5835,66.2034,33588.002458194,0
+AGM.US,D,20190425,000000,66.258,66.258,64.8102,65.3386,30608.363573091,0
+AGM.US,D,20190426,000000,65.3055,66.0819,64.7236,66.0819,29306.120569494,0
+AGM.US,D,20190429,000000,66.4983,68.0403,66.4983,67.7641,58607.102058469,0
+AGM.US,D,20190430,000000,67.8516,68.2573,65.9544,66.2131,77657.673543601,0
+AGM.US,D,20190501,000000,66.4127,67.119,65.6936,66.9856,45330.801444848,0
+AGM.US,D,20190502,000000,66.5859,67.6336,65.5302,67.5374,46227.057087419,0
+AGM.US,D,20190503,000000,67.6336,70.9757,67.1832,69.9094,111597.18910931,0
+AGM.US,D,20190506,000000,69.4249,70.5603,68.273,69.0882,70096.030467469,0
+AGM.US,D,20190507,000000,68.6475,69.0552,67.0675,67.9109,57870.157911998,0
+AGM.US,D,20190508,000000,67.7369,68.2593,66.7143,67.874,45215.686041216,0
+AGM.US,D,20190509,000000,67.156,67.2864,63.7546,64.8813,65397.883056702,0
+AGM.US,D,20190510,000000,64.5932,66.1003,64.169,66.0906,27653.39227448,0
+AGM.US,D,20190513,000000,64.7859,65.8542,62.5258,63.0025,37118.55077497,0
+AGM.US,D,20190514,000000,63.2,64.9669,62.3088,63.9706,42245.297501047,0
+AGM.US,D,20190515,000000,63.3732,64.7927,62.8673,63.4686,34589.095343359,0
+AGM.US,D,20190516,000000,63.6671,64.819,63.2,63.8149,26582.407894253,0
+AGM.US,D,20190517,000000,63.2185,64.1292,62.3585,63.1563,33549.973262351,0
+AGM.US,D,20190520,000000,62.6464,63.5999,62.409,63.3129,36366.189386941,0
+AGM.US,D,20190521,000000,63.7643,65.0437,63.5045,64.6886,20771.135643002,0
+AGM.US,D,20190522,000000,64.3432,64.4716,63.0638,63.236,20049.608738089,0
+AGM.US,D,20190523,000000,62.4899,62.4899,60.863,60.9496,27230.959855791,0
+AGM.US,D,20190524,000000,61.3389,61.8769,60.577,61.8486,32948.700841592,0
+AGM.US,D,20190528,000000,61.8321,61.8321,59.824,60.4729,58918.53033794,0
+AGM.US,D,20190529,000000,60.2063,61.4352,60.0224,61.1559,31287.750017746,0
+AGM.US,D,20190530,000000,61.2784,61.581,59.4776,60.3513,54956.299257542,0
+AGM.US,D,20190531,000000,59.6518,60.0224,58.2303,59.2431,54867.90707261,0
+AGM.US,D,20190603,000000,59.6595,60.8981,59.2869,60.5692,43240.223489588,0
+AGM.US,D,20190604,000000,61.1559,62.4489,60.7376,62.1803,49320.783560051,0
+AGM.US,D,20190605,000000,62.1094,62.9237,60.0944,60.2063,56932.789625273,0
+AGM.US,D,20190606,000000,60.2647,61.078,59.3656,60.9321,32930.200151722,0
+AGM.US,D,20190607,000000,61.149,61.3631,60.1849,60.9146,33727.785448321,0
+AGM.US,D,20190610,000000,61.2707,62.1375,61.2707,61.4429,40519.594262659,0
+AGM.US,D,20190611,000000,61.8321,62.8361,60.9233,61.5898,28130.298946673,0
+AGM.US,D,20190612,000000,61.4429,62.0753,61.2784,62.049,36220.239500191,0
+AGM.US,D,20190613,000000,62.2232,62.7826,61.7338,62.3293,37444.368479895,0
+AGM.US,D,20190614,000000,62.1813,63.3537,61.763,62.5568,54717.845921445,0
+AGM.US,D,20190617,000000,62.696,63.8149,62.696,63.2117,30834.483115941,0
+AGM.US,D,20190618,000000,63.6399,63.6934,62.1288,62.6357,48724.65021981,0
+AGM.US,D,20190619,000000,62.2397,63.6145,62.0753,62.661,60351.305986727,0
+AGM.US,D,20190620,000000,62.9938,62.9938,61.8038,62.2855,41963.675888588,0
+AGM.US,D,20190621,000000,62.0753,62.7136,61.4458,61.4458,81332.116114918,0
+AGM.US,D,20190624,000000,61.296,61.5693,59.5399,59.6449,49701.075518481,0
+AGM.US,D,20190625,000000,59.6712,60.2053,58.7741,59.5583,38527.686653368,0
+AGM.US,D,20190626,000000,59.6274,60.9205,59.6274,60.1606,36737.231000436,0
+AGM.US,D,20190627,000000,60.2394,62.8537,59.9601,62.7311,64405.012700369,0
+AGM.US,D,20190628,000000,63.0648,64.3655,62.7049,63.526,108324.62263461,0
+AGM.US,D,20190701,000000,64.3997,64.9397,63.019,63.4656,53124.730960455,0
+AGM.US,D,20190702,000000,63.4656,63.7351,61.4282,62.2232,48503.669757479,0
+AGM.US,D,20190703,000000,62.4772,63.0891,62.0237,62.4343,24578.166491717,0
+AGM.US,D,20190705,000000,62.3905,64.0182,61.6288,64.0182,53108.285902793,0
+AGM.US,D,20190708,000000,63.6486,64.7859,63.273,64.6556,66553.148357446,0
+AGM.US,D,20190709,000000,64.4181,65.0748,63.3256,63.99,63960.9961435,0
+AGM.US,D,20190710,000000,64.1993,64.9775,63.597,64.208,57098.268017996,0
+AGM.US,D,20190711,000000,64.3053,64.6818,63.6486,64.0503,52483.373711643,0
+AGM.US,D,20190712,000000,64.4094,65.6771,63.8149,65.5896,41622.440942104,0
+AGM.US,D,20190715,000000,65.7627,65.7627,64.384,65.0049,76945.396983623,0
+AGM.US,D,20190716,000000,64.9775,65.7082,64.6284,64.892,35565.52064203,0
+AGM.US,D,20190717,000000,64.8461,65.0768,64.4551,64.601,38678.775620637,0
+AGM.US,D,20190718,000000,64.601,66.4983,64.5768,65.9222,48038.069062428,0
+AGM.US,D,20190719,000000,65.6509,66.0965,64.4696,64.7606,45840.598232365,0
+AGM.US,D,20190722,000000,63.2389,64.892,62.9938,63.2389,32383.401984465,0
+AGM.US,D,20190723,000000,63.6222,64.6284,63.0823,64.4784,39247.157926074,0
+AGM.US,D,20190724,000000,64.3393,66.0011,63.9677,65.7403,37737.296069496,0
+AGM.US,D,20190725,000000,65.572,65.7025,64.1126,64.2673,21478.273122461,0
+AGM.US,D,20190726,000000,64.5145,66.3435,64.4269,66.2015,26330.592948805,0
+AGM.US,D,20190729,000000,66.3056,67.2504,65.8007,66.7074,38100.115154161,0
+AGM.US,D,20190730,000000,66.1149,68.2924,66.0633,68.1951,48044.235959052,0
+AGM.US,D,20190731,000000,68.1776,68.8703,67.5568,67.5568,48572.533436437,0
+AGM.US,D,20190801,000000,69.0708,73.0432,68.7292,71.4914,91208.401056953,0
+AGM.US,D,20190802,000000,68.4675,71.6324,65.8961,68.4675,65714.450416693,0
+AGM.US,D,20190805,000000,67.3564,67.3992,65.1615,67.0937,51814.265428028,0
+AGM.US,D,20190806,000000,67.4868,68.4792,65.6178,65.8883,66177.995479536,0
+AGM.US,D,20190807,000000,65.0389,65.572,63.8976,65.503,61646.354277596,0
+AGM.US,D,20190808,000000,66.2015,68.3352,65.503,67.9246,48049.375039571,0
+AGM.US,D,20190809,000000,67.4605,68.667,66.6598,67.8467,41140.395189393,0
+AGM.US,D,20190812,000000,67.6443,67.6443,65.7714,66.6841,39272.85332867,0
+AGM.US,D,20190813,000000,66.7979,68.1085,66.7979,67.2951,39558.586205545,0
+AGM.US,D,20190814,000000,66.0449,66.4866,65.3901,65.9058,60419.141849582,0
+AGM.US,D,20190815,000000,66.149,66.9527,65.6771,65.9125,47545.745148678,0
+AGM.US,D,20190816,000000,66.4486,68.6338,66.4486,68.1601,55793.969382191,0
+AGM.US,D,20190819,000000,69.1214,70.0825,68.5463,69.9961,61835.472440708,0
+AGM.US,D,20190820,000000,69.856,70.1536,68.2135,70.0048,63504.645793384,0
+AGM.US,D,20190821,000000,70.7919,71.2549,69.9707,71.0185,72276.028423765,0
+AGM.US,D,20190822,000000,71.3873,72.6774,71.2472,72.296,48356.692054626,0
+AGM.US,D,20190823,000000,71.7978,72.4011,69.3587,69.7684,57641.982736939,0
+AGM.US,D,20190826,000000,70.461,71.1498,69.9794,70.9583,29960.839427656,0
+AGM.US,D,20190827,000000,71.5692,71.7628,69.1311,69.4891,51753.624277899,0
+AGM.US,D,20190828,000000,69.1661,71.1255,68.7555,70.9767,60743.931738403,0
+AGM.US,D,20190829,000000,71.8417,72.8565,71.4467,71.9448,56261.62570945,0
+AGM.US,D,20190830,000000,72.3738,73.1094,71.1294,72.0002,62316.490377317,0
+AGM.US,D,20190903,000000,71.6053,71.6053,69.7265,70.0135,37447.451928207,0
+AGM.US,D,20190904,000000,70.6887,70.6887,69.1574,69.8744,46443.926285335,0
+AGM.US,D,20190905,000000,70.9221,72.3573,70.8006,71.1081,48604.395735659,0
+AGM.US,D,20190906,000000,70.9864,71.7453,70.3462,70.4435,26465.236858412,0
+AGM.US,D,20190909,000000,70.8629,73.8878,70.3793,73.3877,51474.058297649,0
+AGM.US,D,20190910,000000,73.3877,73.948,72.584,72.62,57573.119057982,0
+AGM.US,D,20190911,000000,73.2563,74.4978,72.5665,73.9053,85619.137084137,0
+AGM.US,D,20190912,000000,73.7398,74.9531,73.0996,74.4112,66133.79938707,0
+AGM.US,D,20190913,000000,74.7478,77.2853,74.7478,76.6965,112195.37808177,0
+AGM.US,D,20190916,000000,76.3065,77.1373,75.8317,76.0525,63715.348094676,0
+AGM.US,D,20190917,000000,75.6916,75.6916,73.8119,74.2001,54062.09924718,0
+AGM.US,D,20190918,000000,73.698,74.3596,72.1812,73.2213,69052.797122046,0
+AGM.US,D,20190919,000000,72.8603,75.3647,72.6492,73.3458,37112.383878346,0
+AGM.US,D,20190920,000000,73.3545,74.2272,71.9691,72.1462,150066.29024476,0
+AGM.US,D,20190923,000000,72.4118,72.9488,71.2735,72.5947,62148.956352387,0
+AGM.US,D,20190924,000000,72.4195,74.4988,72.371,73.626,74611.226611746,0
+AGM.US,D,20190925,000000,73.4694,75.1438,72.9839,74.5882,57174.326409682,0
+AGM.US,D,20190926,000000,74.3323,74.4472,73.2495,73.3458,43028.493372192,0
+AGM.US,D,20190927,000000,73.4257,73.698,71.9049,72.3923,37966.499060659,0
+AGM.US,D,20190930,000000,72.8954,72.8954,71.5294,71.9875,41168.146224196,0
+AGM.US,D,20191001,000000,72.366,73.5658,71.2122,71.221,80708.231739871,0
+AGM.US,D,20191002,000000,70.6469,71.362,69.9872,70.464,43892.886715542,0
+AGM.US,D,20191003,000000,70.2753,70.6108,69.2273,70.065,36270.602489281,0
+AGM.US,D,20191004,000000,70.2158,71.4272,70.1808,71.3708,42954.490612713,0
+AGM.US,D,20191007,000000,71.0438,72.2784,70.6108,71.5896,35725.859954233,0
+AGM.US,D,20191008,000000,70.9194,71.5644,69.8578,71.2919,53695.1688981,0
+AGM.US,D,20191009,000000,71.9875,72.1102,69.5358,70.6382,30785.147942956,0
+AGM.US,D,20191010,000000,70.965,72.0051,70.4679,70.9114,52084.581063344,0
+AGM.US,D,20191011,000000,72.1978,73.0812,72.1899,72.1899,31331.946110211,0
+AGM.US,D,20191014,000000,72.0489,72.6851,71.3251,72.1899,72037.575087668,0
+AGM.US,D,20191015,000000,72.366,73.9568,71.9691,73.7681,27582.472963313,0
+AGM.US,D,20191016,000000,73.5852,74.3499,73.0626,73.8381,24316.073385231,0
+AGM.US,D,20191017,000000,74.2361,75.0377,74.0065,74.7293,46124.275477032,0
+AGM.US,D,20191018,000000,74.3762,75.2936,74.3762,74.9853,27145.651119171,0
+AGM.US,D,20191021,000000,75.5505,76.6489,75.1877,76.0613,37132.940200424,0
+AGM.US,D,20191022,000000,75.964,76.6684,75.2936,75.2936,33280.685443139,0
+AGM.US,D,20191023,000000,75.2663,75.7227,74.3683,74.6135,16360.776741319,0
+AGM.US,D,20191024,000000,74.7907,74.7907,73.663,74.2195,32935.33923224,0
+AGM.US,D,20191025,000000,74.164,75.1088,73.7243,74.3683,18758.671711635,0
+AGM.US,D,20191028,000000,74.6593,75.7966,74.6593,75.2226,20072.220692374,0
+AGM.US,D,20191029,000000,75.1438,75.5086,74.5882,74.9151,17296.089395835,0
+AGM.US,D,20191030,000000,74.5182,74.8159,72.9041,74.5523,25575.148112466,0
+AGM.US,D,20191031,000000,74.3596,74.8159,73.0004,74.6593,37085.660659646,0
+AGM.US,D,20191101,000000,75.0027,76.5078,74.7098,76.36,36960.267094974,0
+AGM.US,D,20191104,000000,76.897,77.9829,76.5253,77.2677,33776.092805201,0
+AGM.US,D,20191105,000000,77.4613,77.9459,76.792,77.0051,49777.133910168,0
+AGM.US,D,20191106,000000,75.8141,75.9747,71.5294,72.0051,65784.341911756,0
+AGM.US,D,20191107,000000,72.5071,75.1964,72.5071,73.3877,73629.662232556,0
+AGM.US,D,20191108,000000,73.2553,74.5697,72.5733,73.9617,43572.208091136,0
+AGM.US,D,20191111,000000,73.52,73.52,71.758,72.2444,40326.364835132,0
+AGM.US,D,20191112,000000,72.2872,73.1425,71.828,72.1899,35260.259259182,0
+AGM.US,D,20191113,000000,71.8727,73.2913,71.4057,72.587,89365.526782724,0
+AGM.US,D,20191114,000000,72.3048,72.9488,71.8854,72.332,60588.73150672,0
+AGM.US,D,20191115,000000,72.7446,73.4257,71.5021,72.8866,90902.111858002,0
+AGM.US,D,20191118,000000,73.2037,73.7855,72.549,73.195,43727.408322819,0
+AGM.US,D,20191119,000000,73.3964,73.8254,72.6307,73.1161,42756.122104668,0
+AGM.US,D,20191120,000000,72.8087,73.5034,71.4398,71.4583,54227.577639901,0
+AGM.US,D,20191121,000000,71.6276,72.0314,70.9281,71.2822,61619.631058896,0
+AGM.US,D,20191122,000000,71.4233,71.8553,71.2297,71.5555,38035.362739617,0
+AGM.US,D,20191125,000000,71.8464,73.9889,71.8115,73.6708,43194.999581018,0
+AGM.US,D,20191126,000000,73.7243,74.0162,72.763,72.763,24829.981437163,0
+AGM.US,D,20191127,000000,72.9917,73.2553,72.4021,72.5441,36401.135134472,0
+AGM.US,D,20191129,000000,72.4634,73.5929,72.0751,73.2134,17032.968473246,0
+AGM.US,D,20191202,000000,73.2651,73.2651,71.7132,71.758,47068.838476484,0
+AGM.US,D,20191203,000000,71.221,71.6792,70.6285,71.4856,47332.987215177,0
+AGM.US,D,20191204,000000,71.8727,73.0889,71.3357,72.4021,39085.790797767,0
+AGM.US,D,20191205,000000,72.6492,73.3458,71.9341,72.9653,93684.410051164,0
+AGM.US,D,20191206,000000,73.9092,74.1553,72.5693,72.8,71730.258072614,0
+AGM.US,D,20191209,000000,72.7348,73.1678,72.2872,72.6035,56133.148696466,0
+AGM.US,D,20191210,000000,72.1899,73.1074,71.9603,72.5246,57710.846415899,0
+AGM.US,D,20191211,000000,72.6492,73.6085,72.1646,73.2553,85111.395928828,0
+AGM.US,D,20191212,000000,73.3633,73.8478,72.6492,73.2397,66027.934328373,0
+AGM.US,D,20191213,000000,73.2037,73.2923,71.7278,72.261,52924.306820201,0
+AGM.US,D,20191216,000000,72.8292,73.373,72.6609,73.1152,78237.36182618,0
+AGM.US,D,20191217,000000,73.3195,74.6349,73.1241,74.5464,98000.209871291,0
+AGM.US,D,20191218,000000,74.812,76.0836,74.6709,75.4181,51927.325199452,0
+AGM.US,D,20191219,000000,75.8092,76.7238,75.5768,76.5827,78008.158835019,0
+AGM.US,D,20191220,000000,76.9018,77.0264,76.325,76.7958,126090.42398992,0
+AGM.US,D,20191223,000000,76.9457,77.3475,74.1893,75.3549,65879.928809416,0
+AGM.US,D,20191224,000000,75.496,75.5865,74.8568,74.8568,37536.871929243,0
+AGM.US,D,20191226,000000,75.0086,75.5679,74.9278,75.3365,37815.41009339,0
+AGM.US,D,20191227,000000,75.5679,75.5679,74.4394,74.884,31153.106108139,0
+AGM.US,D,20191230,000000,74.8305,75.2041,74.023,74.6709,49194.362179276,0
+AGM.US,D,20191231,000000,74.5289,75.1867,74.1893,74.2361,30498.387249977,0
+AGM.US,D,20200102,000000,74.4754,74.4754,73.017,74.1213,37779.436529756,0
+AGM.US,D,20200103,000000,73.16,74.2526,73.16,74.0736,34354.753271678,0
+AGM.US,D,20200106,000000,73.5598,74.4918,73.3108,74.1446,27724.311585646,0
+AGM.US,D,20200107,000000,73.9053,74.2049,73.3983,73.8721,29552.796434422,0
+AGM.US,D,20200108,000000,73.7466,74.342,73.3983,73.7535,67576.853196896,0
+AGM.US,D,20200109,000000,74.1213,74.346,72.9099,73.3468,56864.953762418,0
+AGM.US,D,20200110,000000,73.195,73.4917,72.4662,73.0082,34804.93672517,0
+AGM.US,D,20200113,000000,72.9547,73.2037,72.5188,73.0967,26803.388356584,0
+AGM.US,D,20200114,000000,72.9547,73.3701,72.5713,72.7309,28288.582626668,0
+AGM.US,D,20200115,000000,72.5276,73.0967,72.2532,73.017,33901.486369873,0
+AGM.US,D,20200116,000000,73.5501,74.4394,73.3166,74.2788,29476.738042736,0
+AGM.US,D,20200117,000000,74.7954,74.7954,73.231,73.5229,27349.158707736,0
+AGM.US,D,20200121,000000,73.2826,73.2972,72.4662,72.7679,45722.399380422,0
+AGM.US,D,20200122,000000,73.0792,73.6669,72.7154,73.5404,36467.943181224,0
+AGM.US,D,20200123,000000,73.2739,73.6397,72.4662,72.7776,43518.761653736,0
+AGM.US,D,20200124,000000,72.797,72.8292,71.4437,72.0917,26744.802838664,0
+AGM.US,D,20200127,000000,71.0789,71.5235,71.0605,71.1674,42030.483935339,0
+AGM.US,D,20200128,000000,71.8348,72.1646,71.3541,71.6742,63202.467858847,0
+AGM.US,D,20200129,000000,71.9069,71.9069,69.7907,69.8413,53384.768434733,0
+AGM.US,D,20200130,000000,69.3004,69.7352,67.5305,68.7409,50836.812313252,0
+AGM.US,D,20200131,000000,68.4208,68.4208,67.4333,67.8341,45473.667883287,0
+AGM.US,D,20200203,000000,68.1445,68.1494,66.7046,67.0694,56170.150076206,0
+AGM.US,D,20200204,000000,67.8059,67.875,64.8832,64.9795,91717.170028367,0
+AGM.US,D,20200205,000000,65.6556,66.5003,65.5886,66.2521,70892.587947964,0
+AGM.US,D,20200206,000000,66.6325,66.9098,65.0068,65.1478,41271.955650687,0
+AGM.US,D,20200207,000000,64.8988,65.0418,63.9843,64.3655,57695.429174341,0
+AGM.US,D,20200210,000000,64.385,65.1985,63.3897,65.1575,57778.682278755,0
+AGM.US,D,20200211,000000,65.3347,66.0381,64.4571,64.8744,47616.664459844,0
+AGM.US,D,20200212,000000,65.3181,65.3181,64.1797,64.3655,33543.806365729,0
+AGM.US,D,20200213,000000,64.17,65.1283,63.991,64.713,43430.369468804,0
+AGM.US,D,20200214,000000,64.8287,64.8287,63.5483,64.2439,49250.892064988,0
+AGM.US,D,20200218,000000,65.6382,67.1579,65.2199,66.8913,58023.302511474,0
+AGM.US,D,20200219,000000,67.5587,67.5587,64.495,64.7042,59241.264594554,0
+AGM.US,D,20200220,000000,64.4813,65.3804,64.2157,64.2859,34842.965921013,0
+AGM.US,D,20200221,000000,64.276,64.4843,63.7341,63.994,34783.352586989,0
+AGM.US,D,20200224,000000,62.7573,63.7527,62.232,63.4774,55055.997419617,0
+AGM.US,D,20200225,000000,63.7098,64.1428,60.8999,61.619,51946.853705426,0
+AGM.US,D,20200226,000000,63.3975,68.0599,63.3975,66.5625,83322.995908103,0
+AGM.US,D,20200227,000000,65.3707,66.0906,64.1,64.8988,66338.33479174,0
+AGM.US,D,20200228,000000,63.9657,66.7308,63.0065,66.7308,126806.81181431,0
+AGM.US,D,20200302,000000,66.688,68.5463,65.6022,66.8554,78592.986198118,0
+AGM.US,D,20200303,000000,66.7941,68.9004,65.9934,66.8203,95548.868463574,0
+AGM.US,D,20200304,000000,67.7349,67.7349,65.6119,66.688,47570.41273517,0
+AGM.US,D,20200305,000000,65.683,66.0128,63.2205,64.4017,60138.548053228,0
+AGM.US,D,20200306,000000,63.3625,65.0963,62.8205,64.5446,67645.716875856,0
+AGM.US,D,20200309,000000,62.7671,64.2439,60.652,62.4557,110557.0392122,0
+AGM.US,D,20200310,000000,64.1525,64.7305,61.0489,62.9986,119818.69012412,0
+AGM.US,D,20200311,000000,61.5041,62.0013,58.4802,58.7119,86843.26606384,0
+AGM.US,D,20200312,000000,48.8969,53.6311,48.8969,49.8932,142046.24118631,0
+AGM.US,D,20200313,000000,52.6174,53.2294,48.7344,50.795,113025.8534937,0
+AGM.US,D,20200316,000000,46.1678,48.568,45.1043,45.8439,95981.579043301,0
+AGM.US,D,20200317,000000,46.8352,50.4155,44.8319,50.3426,93613.490739997,0
+AGM.US,D,20200318,000000,46.9432,48.2868,44.2014,44.9147,80010.344605347,0
+AGM.US,D,20200319,000000,45.0587,47.6739,43.7588,46.8265,106319.35341597,0
+AGM.US,D,20200320,000000,47.0074,47.4219,38.5925,38.8008,178537.82413792,0
+AGM.US,D,20200323,000000,39.7017,42.8404,36.1213,41.4159,99095.86183801,0
+AGM.US,D,20200324,000000,42.3179,45.3827,41.7311,44.942,112067.92888489,0
+AGM.US,D,20200325,000000,45.8439,48.0261,44.1927,45.5198,106681.14468453,0
+AGM.US,D,20200326,000000,46.3478,52.1173,46.3478,51.0198,79908.590811065,0
+AGM.US,D,20200327,000000,49.0622,51.1813,48.5496,48.8103,63306.277285339,0
+AGM.US,D,20200330,000000,49.4154,50.5519,48.0718,49.1518,63987.719362201,0
+AGM.US,D,20200331,000000,49.0273,50.1734,48.5301,50.1734,76396.543184159,0
+AGM.US,D,20200401,000000,48.2158,48.9766,46.2261,47.1232,59111.759765466,0
+AGM.US,D,20200402,000000,46.5832,48.9183,46.5832,48.1429,44399.600054747,0
+AGM.US,D,20200403,000000,47.8451,47.8451,44.4,44.7512,58376.871251204,0
+AGM.US,D,20200406,000000,46.9986,50.0654,46.8897,48.278,102357.12233558,0
+AGM.US,D,20200407,000000,49.6033,52.2651,48.7295,49.434,90200.113459062,0
+AGM.US,D,20200408,000000,49.9205,52.9774,49.3785,52.021,62429.550148742,0
+AGM.US,D,20200409,000000,54.0048,57.5569,54.0048,56.91,71489.749104309,0
+AGM.US,D,20200413,000000,55.8913,56.119,51.8604,52.598,73897.922235664,0
+AGM.US,D,20200414,000000,53.7615,54.8036,50.3339,51.5978,73075.669352572,0
+AGM.US,D,20200415,000000,49.5497,51.6327,48.278,49.0905,60853.908061518,0
+AGM.US,D,20200416,000000,49.1897,49.684,46.0598,47.5504,80875.765764802,0
+AGM.US,D,20200417,000000,49.6597,51.9033,49.4875,51.5618,57109.573995138,0
+AGM.US,D,20200420,000000,51.5618,53.5271,50.4779,52.4627,61168.4197893,0
+AGM.US,D,20200421,000000,50.9576,51.8449,49.9389,51.2007,46430.564675984,0
+AGM.US,D,20200422,000000,52.7526,52.7526,50.5917,50.7853,36720.785942775,0
+AGM.US,D,20200423,000000,51.2631,52.4821,50.9663,51.1561,40624.431505253,0
+AGM.US,D,20200424,000000,51.407,53.4386,50.832,52.8139,43303.948088028,0
+AGM.US,D,20200427,000000,53.3111,56.0344,52.9861,55.0167,59594.833334283,0
+AGM.US,D,20200428,000000,55.9624,56.55,54.574,55.1509,48860.32194552,0
+AGM.US,D,20200429,000000,57.3526,61.3641,56.3155,59.9669,64354.64971128,0
+AGM.US,D,20200430,000000,58.8121,60.8514,57.4421,60.0954,88748.837120405,0
+AGM.US,D,20200501,000000,59.2178,60.9263,56.2785,57.4237,97747.36710974,0
+AGM.US,D,20200504,000000,56.7834,57.9034,54.858,56.1715,61986.561407976,0
+AGM.US,D,20200505,000000,57.6854,58.6855,54.3404,54.8532,74700.646612783,0
+AGM.US,D,20200506,000000,55.5489,55.5489,53.6633,54.7714,49375.257813557,0
+AGM.US,D,20200507,000000,55.7093,55.8261,53.9337,54.177,55572.988919861,0
+AGM.US,D,20200508,000000,56.3487,57.7574,55.4214,57.1717,66413.365367321,0
+AGM.US,D,20200511,000000,57.1804,57.3605,54.4475,55.1957,68560.473208295,0
+AGM.US,D,20200512,000000,54.3745,55.8953,51.6707,51.8604,81889.192443212,0
+AGM.US,D,20200513,000000,51.407,51.661,48.8006,50.2075,88992.429537021,0
+AGM.US,D,20200514,000000,48.8832,51.7865,47.1437,51.5705,81255.029907128,0
+AGM.US,D,20200515,000000,51.407,52.8966,51.2455,52.3732,44558.911550847,0
+AGM.US,D,20200518,000000,54.7452,55.9712,53.7256,53.8696,87727.187913164,0
+AGM.US,D,20200519,000000,53.8608,55.2589,52.7701,52.8432,60943.328062553,0
+AGM.US,D,20200520,000000,55.1335,56.9178,54.718,56.8117,78374.061367996,0
+AGM.US,D,20200521,000000,57.2777,57.9842,56.656,56.765,52010.578303866,0
+AGM.US,D,20200522,000000,56.9372,57.0463,55.6481,56.9732,32354.623133557,0
+AGM.US,D,20200526,000000,59.2101,59.7957,57.5774,58.0269,66781.323532505,0
+AGM.US,D,20200527,000000,59.8765,61.7251,58.2808,61.0761,57455.948022141,0
+AGM.US,D,20200528,000000,61.7251,61.7251,59.0476,59.0476,50627.137828064,0
+AGM.US,D,20200529,000000,58.5347,58.5347,57.306,57.8381,51634.397609851,0
+AGM.US,D,20200601,000000,58.2273,59.4241,56.8556,58.1107,50045.393913276,0
+AGM.US,D,20200602,000000,58.8666,60.1567,58.2196,58.5075,41138.339557185,0
+AGM.US,D,20200603,000000,59.749,62.6727,59.4785,61.5363,66246.859158495,0
+AGM.US,D,20200604,000000,61.0323,62.8799,60.7249,61.7251,66228.358468625,0
+AGM.US,D,20200605,000000,64.6303,67.3544,64.4317,66.5148,72746.768199335,0
+AGM.US,D,20200608,000000,67.8673,68.9676,66.3163,67.6892,58274.089640817,0
+AGM.US,D,20200609,000000,66.7395,67.0101,64.2352,65.325,64496.488333614,0
+AGM.US,D,20200610,000000,65.1527,65.4952,62.412,63.2691,58835.277233527,0
+AGM.US,D,20200611,000000,61.33,61.33,58.0269,58.0366,104070.49178072,0
+AGM.US,D,20200612,000000,60.8874,61.078,57.6903,59.8181,60722.347600223,0
+AGM.US,D,20200615,000000,58.4745,62.9607,58.3207,62.3652,65338.269722679,0
+AGM.US,D,20200616,000000,64.4211,64.9962,61.4994,63.2429,69970.636902797,0
+AGM.US,D,20200617,000000,63.1874,63.2429,60.3211,61.0333,46773.855254675,0
+AGM.US,D,20200618,000000,60.146,62.2649,59.9738,60.8407,36035.232601497,0
+AGM.US,D,20200619,000000,61.5723,61.9089,59.4717,61.4527,162907.82464645,0
+AGM.US,D,20200622,000000,60.7589,61.1997,59.6439,60.7774,30479.886560108,0
+AGM.US,D,20200623,000000,61.9731,61.9731,59.5164,59.5164,34824.465231144,0
+AGM.US,D,20200624,000000,58.8958,59.0223,56.156,56.9422,51242.799674278,0
+AGM.US,D,20200625,000000,56.3028,58.311,56.3028,58.1115,33390.661766253,0
+AGM.US,D,20200626,000000,57.5346,57.5346,54.5944,54.7315,95400.862944618,0
+AGM.US,D,20200629,000000,55.9088,57.161,54.7034,56.8322,51352.775997392,0
+AGM.US,D,20200630,000000,56.7397,58.9871,56.7397,58.457,47094.533879081,0
+AGM.US,D,20200701,000000,58.6593,58.7119,56.5023,57.051,55588.406161418,0
+AGM.US,D,20200702,000000,58.5222,58.8675,56.119,56.5121,38452.656077786,0
+AGM.US,D,20200706,000000,57.7915,57.7915,55.399,56.4391,34250.943845187,0
+AGM.US,D,20200707,000000,56.1364,56.3651,54.859,55.0683,58054.13699459,0
+AGM.US,D,20200708,000000,55.0683,56.083,53.9912,54.786,48055.541936195,0
+AGM.US,D,20200709,000000,54.6382,54.6382,52.1066,52.74,72506.259231031,0
+AGM.US,D,20200710,000000,52.8499,55.8455,52.7594,55.7649,37387.838594182,0
+AGM.US,D,20200713,000000,56.7232,56.7232,55.1509,55.4613,65027.869259312,0
+AGM.US,D,20200714,000000,55.2064,55.973,53.7178,54.2461,47004.086061941,0
+AGM.US,D,20200715,000000,55.9186,57.2252,55.3611,56.8955,43849.71843918,0
+AGM.US,D,20200716,000000,56.5305,57.2963,55.471,56.0928,25804.351103627,0
+AGM.US,D,20200717,000000,55.8164,56.2105,55.1432,55.6724,32488.23922706,0
+AGM.US,D,20200720,000000,55.4077,55.7357,54.1108,54.2119,37860.63400196,0
+AGM.US,D,20200721,000000,54.9592,56.8546,54.9592,56.1463,32929.172335617,0
+AGM.US,D,20200722,000000,55.3708,55.9935,54.8396,55.2793,24639.835457949,0
+AGM.US,D,20200723,000000,55.3512,56.3651,55.2346,56.1929,27445.7734215,0
+AGM.US,D,20200724,000000,56.2561,56.2561,54.896,55.0506,26953.449507748,0
+AGM.US,D,20200727,000000,54.8124,55.2326,53.8092,54.8688,36306.576052917,0
+AGM.US,D,20200728,000000,54.6226,56.2328,54.4572,55.0965,26898.975254243,0
+AGM.US,D,20200729,000000,55.2511,56.4663,54.9222,56.1929,34863.52224309,0
+AGM.US,D,20200730,000000,55.0147,55.1597,53.9746,54.8221,29997.840807395,0
+AGM.US,D,20200731,000000,54.0924,55.0506,53.1963,54.3483,53128.84222487,0
+AGM.US,D,20200803,000000,54.6303,55.2064,54.0087,54.9222,29993.72954298,0
+AGM.US,D,20200804,000000,55.1597,55.1597,54.3823,54.9874,36688.923643555,0
+AGM.US,D,20200805,000000,55.6072,55.8641,54.969,55.7726,25781.739149342,0
+AGM.US,D,20200806,000000,55.9186,56.9868,55.6646,56.4935,36125.680418637,0
+AGM.US,D,20200807,000000,56.1463,58.1641,56.1463,57.9452,42176.433822088,0
+AGM.US,D,20200810,000000,58.4482,60.3746,58.4482,59.6168,45366.775008484,0
+AGM.US,D,20200811,000000,60.5391,65.6713,60.5391,63.0065,88155.787228475,0
+AGM.US,D,20200812,000000,64.0552,64.1108,60.146,61.3699,59245.375858968,0
+AGM.US,D,20200813,000000,60.8689,62.6581,60.7316,62.5578,58907.224360798,0
+AGM.US,D,20200814,000000,62.3293,64.6351,61.8827,64.384,67093.77962808,0
+AGM.US,D,20200817,000000,64.5213,64.5213,63.2516,64.3481,52310.700606194,0
+AGM.US,D,20200818,000000,64.3481,64.3481,62.5578,62.8235,55697.354668428,0
+AGM.US,D,20200819,000000,63.0511,64.3646,62.8497,63.5717,71655.227497031,0
+AGM.US,D,20200820,000000,62.7418,63.0657,61.1695,61.3894,52891.416704877,0
+AGM.US,D,20200821,000000,61.187,61.655,59.9923,61.3981,67772.138256631,0
+AGM.US,D,20200824,000000,62.1454,62.8682,61.2055,62.2203,34138.911889866,0
+AGM.US,D,20200825,000000,62.7681,63.1513,61.3894,62.9227,68630.364703358,0
+AGM.US,D,20200826,000000,62.8235,62.8235,61.3845,61.5343,39836.096553588,0
+AGM.US,D,20200827,000000,61.8087,63.3537,61.8087,62.3478,50434.936216641,0
+AGM.US,D,20200828,000000,63.0132,63.2788,61.8399,63.2711,38086.75354481,0
+AGM.US,D,20200831,000000,63.7001,63.7001,62.2377,62.2377,68111.317570906,0
+AGM.US,D,20200901,000000,61.9643,63.7254,61.5539,63.6816,46162.304672876,0
+AGM.US,D,20200902,000000,63.3246,65.4349,63.3061,65.2509,67166.754571454,0
+AGM.US,D,20200903,000000,65.106,67.0508,65.0155,65.1887,66066.991340319,0
+AGM.US,D,20200904,000000,66.6763,66.7959,64.276,65.0496,33942.599014027,0
+AGM.US,D,20200908,000000,65.106,65.106,63.1698,63.453,56656.307093334,0
+AGM.US,D,20200909,000000,63.9735,63.9833,62.1648,62.1833,49589.043563161,0
+AGM.US,D,20200910,000000,62.7223,62.9685,61.2512,62.412,55220.447996235,0
+AGM.US,D,20200911,000000,62.2748,62.2748,60.3016,61.0148,79244.621607968,0
+AGM.US,D,20200914,000000,61.6161,63.1874,61.6161,62.732,53728.059013423,0
+AGM.US,D,20200915,000000,63.2302,63.2302,61.6609,61.762,49706.214599001,0
+AGM.US,D,20200916,000000,61.8068,63.0093,60.8085,62.232,77053.317674528,0
+AGM.US,D,20200917,000000,61.438,61.8719,60.8834,61.0041,57795.127336416,0
+AGM.US,D,20200918,000000,61.3271,61.3923,59.857,60.3396,176719.61745019,0
+AGM.US,D,20200921,000000,59.3209,59.3609,57.2058,58.5815,87940.973662768,0
+AGM.US,D,20200922,000000,58.3247,59.2947,57.5472,58.9891,65144.012479049,0
+AGM.US,D,20200923,000000,59.2285,60.1625,57.5472,57.5569,69379.642643075,0
+AGM.US,D,20200924,000000,57.5666,59.46,57.0948,58.9697,53886.342693419,0
+AGM.US,D,20200925,000000,58.7498,59.9465,58.204,59.7286,61075.916339952,0
+AGM.US,D,20200928,000000,60.431,61.8389,60.1723,60.2365,66408.226286803,0
+AGM.US,D,20200929,000000,60.2725,60.2725,58.0318,58.9337,49044.301028113,0
+AGM.US,D,20200930,000000,59.2188,60.0418,58.3889,58.8228,51809.126347508,0
+AGM.US,D,20201001,000000,58.8316,59.8852,57.9822,59.784,55150.556501171,0
+AGM.US,D,20201002,000000,58.851,60.8183,58.6798,60.6986,38713.721368168,0
+AGM.US,D,20201005,000000,61.1053,61.834,60.7199,61.5947,37078.46594692,0
+AGM.US,D,20201006,000000,62.2232,63.5814,61.9264,62.2057,68917.125396336,0
+AGM.US,D,20201007,000000,63.129,63.2944,62.0384,62.1298,45133.460752907,0
+AGM.US,D,20201008,000000,62.7418,63.2399,62.158,62.592,29326.676891572,0
+AGM.US,D,20201009,000000,63.166,63.2584,61.5489,62.3983,54582.174195735,0
+AGM.US,D,20201012,000000,62.2786,63.3732,61.9361,63.1757,41095.171280822,0
+AGM.US,D,20201013,000000,62.842,62.842,61.6122,62.4722,33749.369586501,0
+AGM.US,D,20201014,000000,62.6114,63.4296,61.9459,61.9459,19878.991264847,0
+AGM.US,D,20201015,000000,61.4195,63.4891,61.2444,62.8147,56557.636747363,0
+AGM.US,D,20201016,000000,62.842,64.099,61.4934,64.0523,59924.762303624,0
+AGM.US,D,20201019,000000,64.0349,64.9026,63.3596,63.4704,39579.142527622,0
+AGM.US,D,20201020,000000,64.1185,64.5145,63.776,64.1282,40535.011504215,0
+AGM.US,D,20201021,000000,63.3383,64.1282,63.2584,63.3517,37055.853992634,0
+AGM.US,D,20201022,000000,63.8392,64.6546,63.3129,63.6096,53887.370509522,0
+AGM.US,D,20201023,000000,64.1535,64.385,63.3031,63.9238,49143.999190187,0
+AGM.US,D,20201026,000000,63.2681,64.1535,62.9023,63.7468,52605.683828003,0
+AGM.US,D,20201027,000000,63.7283,64.3091,61.3086,61.4195,36963.350543287,0
+AGM.US,D,20201028,000000,60.9846,61.1695,58.6827,59.0446,57046.877212802,0
+AGM.US,D,20201029,000000,58.7109,60.4213,57.8138,59.8852,36116.430073702,0
+AGM.US,D,20201030,000000,59.7743,60.3104,59.247,59.6829,39376.662755161,0
+AGM.US,D,20201102,000000,60.6334,61.7756,60.2637,60.616,77719.342509833,0
+AGM.US,D,20201103,000000,61.7328,62.3205,60.2637,60.6247,70767.194383292,0
+AGM.US,D,20201104,000000,59.2373,60.9282,58.2488,59.1925,68806.121257118,0
+AGM.US,D,20201105,000000,59.2664,61.7893,59.2664,60.4213,51288.023582848,0
+AGM.US,D,20201106,000000,60.5234,60.9195,59.6118,59.6449,40130.051959294,0
+AGM.US,D,20201109,000000,62.6659,65.3181,62.4899,64.4512,117116.56158707,0
+AGM.US,D,20201110,000000,65.5857,66.8242,63.1377,65.2082,92876.546593526,0
+AGM.US,D,20201111,000000,65.2821,66.401,62.1531,63.1563,57188.715835136,0
+AGM.US,D,20201112,000000,62.3983,62.8371,60.5322,61.474,56364.407319836,0
+AGM.US,D,20201113,000000,61.9731,62.8147,61.5022,62.3438,45162.239603815,0
+AGM.US,D,20201116,000000,64.0349,65.142,63.3323,65.0418,58323.424813803,0
+AGM.US,D,20201117,000000,64.172,64.6818,63.4987,64.4414,71883.402672089,0
+AGM.US,D,20201118,000000,64.6818,65.0418,63.6408,63.6836,50774.115530916,0
+AGM.US,D,20201119,000000,63.4044,63.6651,62.3029,63.3965,38938.813094915,0
+AGM.US,D,20201120,000000,62.9802,63.1845,61.7231,62.5189,46383.285135206,0
+AGM.US,D,20201123,000000,62.7768,63.8217,62.7768,63.0172,45110.848798621,0
+AGM.US,D,20201124,000000,64.0164,66.0673,63.994,65.0973,78688.573095777,0
+AGM.US,D,20201125,000000,64.8569,65.0136,63.739,64.0699,51236.632777656,0
+AGM.US,D,20201127,000000,64.2644,64.2644,62.4275,63.7021,27168.263073456,0
+AGM.US,D,20201130,000000,63.342,63.6981,62.3983,62.5568,53540.996482519,0
+AGM.US,D,20201201,000000,63.5163,65.1799,63.5065,64.746,72039.630719877,0
+AGM.US,D,20201202,000000,64.7266,64.8092,63.2944,63.6554,41241.121167572,0
+AGM.US,D,20201203,000000,63.9141,65.0369,63.2944,64.6157,67820.445613512,0
+AGM.US,D,20201204,000000,64.9113,65.9369,64.9113,65.8445,47006.141694148,0
+AGM.US,D,20201207,000000,66.1412,67.3886,65.6051,66.4371,53528.662689274,0
+AGM.US,D,20201208,000000,65.9837,68.7739,65.9837,68.2563,71549.362438334,0
+AGM.US,D,20201209,000000,68.7924,69.9202,68.4043,69.6243,69584.178047744,0
+AGM.US,D,20201210,000000,69.3655,70.6411,69.3004,70.5019,71770.342900664,0
+AGM.US,D,20201211,000000,69.8453,71.1859,69.7079,70.6498,65598.307196957,0
+AGM.US,D,20201214,000000,71.0409,72.0966,71.0409,71.0799,94376.130289065,0
+AGM.US,D,20201215,000000,71.826,71.8922,68.306,69.1184,65320.796848914,0
+AGM.US,D,20201216,000000,69.0902,69.3431,67.8253,68.1941,72981.110271016,0
+AGM.US,D,20201217,000000,68.2875,68.2875,67.157,67.4283,55843.304555177,0
+AGM.US,D,20201218,000000,67.5033,68.6611,66.9147,68.6523,171330.77761762,0
+AGM.US,D,20201221,000000,67.9985,68.1182,66.3076,68.053,82199.59290658,0
+AGM.US,D,20201222,000000,67.9412,68.5113,66.9712,67.372,50793.64403689,0
+AGM.US,D,20201223,000000,67.9985,70.3044,67.5403,69.6136,67413.430436382,0
+AGM.US,D,20201224,000000,70.2208,70.2208,68.4091,68.9598,13638.091882181,0
+AGM.US,D,20201228,000000,69.4648,71.0605,69.1087,69.6409,40082.772418516,0
+AGM.US,D,20201229,000000,69.5484,69.6136,68.1425,68.4188,31442.950249429,0
+AGM.US,D,20201230,000000,68.3255,70.3521,68.3255,69.2206,36954.100198351,0
+AGM.US,D,20201231,000000,69.3431,69.8374,68.6047,69.3334,32318.649569921,0
+AGM.US,D,20210104,000000,69.5571,70.4261,68.2973,69.8101,53233.679467464,0
+AGM.US,D,20210105,000000,69.7168,72.3816,69.3247,71.0993,57911.270556153,0
+AGM.US,D,20210106,000000,72.9566,77.5645,72.9566,75.2158,115746.48272062,0
+AGM.US,D,20210107,000000,75.8141,76.4398,73.377,73.8244,43976.139819955,0
+AGM.US,D,20210108,000000,74.2079,74.2079,71.8825,72.9849,31085.270245284,0
+AGM.US,D,20210111,000000,73.0033,75.1603,72.975,74.8616,44976.204889015,0
+AGM.US,D,20210112,000000,75.0572,75.8239,74.5318,75.748,49091.58056889,0
+AGM.US,D,20210113,000000,75.6079,75.7762,71.9389,72.6958,43826.078668791,0
+AGM.US,D,20210114,000000,73.1707,75.1039,73.1707,75.0387,54863.795808194,0
+AGM.US,D,20210115,000000,74.0035,75.1505,73.0685,75.1039,44009.029935278,0
+AGM.US,D,20210119,000000,75.4776,75.5845,74.0667,74.4871,43118.941189332,0
+AGM.US,D,20210120,000000,74.8325,74.9443,72.8029,73.3302,42618.39474675,0
+AGM.US,D,20210121,000000,73.3302,74.8227,72.1356,74.5717,39682.951954112,0
+AGM.US,D,20210122,000000,73.7223,74.5065,73.302,74.237,32391.624513297,0
+AGM.US,D,20210125,000000,73.4237,74.2175,71.9106,73.9266,34422.589134533,0
+AGM.US,D,20210126,000000,74.1339,74.1339,72.3086,72.975,25846.491563886,0
+AGM.US,D,20210127,000000,72.2377,72.2377,69.5669,70.9105,47122.284913885,0
+AGM.US,D,20210128,000000,71.7336,71.8922,70.9105,71.7424,42453.944170132,0
+AGM.US,D,20210129,000000,71.4067,71.8806,70.9105,70.9679,39003.565509458,0
+AGM.US,D,20210201,000000,71.2852,72.8535,71.1091,72.5557,40158.830810202,0
+AGM.US,D,20210202,000000,73.4616,73.4616,72.2658,72.6288,47880.813198537,0
+AGM.US,D,20210203,000000,72.6005,72.6385,70.6954,71.7705,55000.495350008,0
+AGM.US,D,20210204,000000,71.3873,72.6871,71.3873,72.6871,38431.071939605,0
+AGM.US,D,20210205,000000,73.3215,75.0553,73.0218,74.7303,60754.209899443,0
+AGM.US,D,20210208,000000,75.496,77.3349,75.496,76.9622,61800.526693177,0
+AGM.US,D,20210209,000000,76.6071,77.2619,75.9999,77.074,39191.655856465,0
+AGM.US,D,20210210,000000,76.6538,77.8592,75.8764,77.0108,70939.867488741,0
+AGM.US,D,20210211,000000,77.2054,78.6337,77.0935,78.0918,74524.890059022,0
+AGM.US,D,20210212,000000,78.0918,79.0823,77.5235,78.5315,33985.76729039,0
+AGM.US,D,20210216,000000,79.054,79.3157,77.8204,77.9983,37709.545034692,0
+AGM.US,D,20210217,000000,77.5139,78.8128,77.5139,78.4381,47564.245838547,0
+AGM.US,D,20210218,000000,78.0373,79.3449,77.9614,78.8303,62901.317740416,0
+AGM.US,D,20210219,000000,79.0356,79.1747,76.3657,77.6063,41112.644154587,0
+AGM.US,D,20210222,000000,77.1568,80.1145,77.0449,79.3634,57069.489167088,0
+AGM.US,D,20210223,000000,78.9976,80.7343,77.7084,77.8875,41403.516111982,0
+AGM.US,D,20210224,000000,78.3817,79.772,77.8204,79.485,53006.53210851,0
+AGM.US,D,20210225,000000,79.3255,80.3334,78.1103,79.1844,49622.961494587,0
+AGM.US,D,20210226,000000,80.0815,84.6951,79.3712,80.5397,85089.811790648,0
+AGM.US,D,20210301,000000,81.1935,83.2658,80.8267,83.0334,57240.10664033,0
+AGM.US,D,20210302,000000,82.5361,82.9302,81.2392,82.8085,84366.229253526,0
+AGM.US,D,20210303,000000,82.5089,84.8703,82.5089,84.0121,65958.042833309,0
+AGM.US,D,20210304,000000,84.2739,86.4639,80.6039,81.3413,92981.38383612,0
+AGM.US,D,20210305,000000,82.1635,84.6853,81.9311,84.3672,72844.410729203,0
+AGM.US,D,20210308,000000,85.0484,87.5517,84.3672,86.4396,67418.569516901,0
+AGM.US,D,20210309,000000,87.0291,87.5517,85.3587,86.0397,44406.794767475,0
+AGM.US,D,20210310,000000,86.7675,88.2239,86.3939,87.9535,39742.565288137,0
+AGM.US,D,20210311,000000,88.4011,90.4413,87.7385,90.3994,60611.343461005,0
+AGM.US,D,20210312,000000,90.8568,93.2006,90.4383,92.9125,50940.621739742,0
+AGM.US,D,20210315,000000,93.7872,93.7872,91.3384,93.5333,73751.972348915,0
+AGM.US,D,20210316,000000,93.5333,93.5333,91.4045,93.0526,45755.289495746,0
+AGM.US,D,20210317,000000,92.9028,94.2115,92.3366,94.0237,51933.492096075,0
+AGM.US,D,20210318,000000,94.769,96.8948,93.4486,94.4566,68139.06860571,0
+AGM.US,D,20210319,000000,94.8924,96.5085,93.5528,96.5085,209530.59093386,0
+AGM.US,D,20210322,000000,96.6049,96.7877,89.1803,91.0173,93230.115333256,0
+AGM.US,D,20210323,000000,90.1611,91.7908,89.4012,89.6327,63808.879360128,0
+AGM.US,D,20210324,000000,90.6602,93.7775,90.0288,90.0288,55579.155816484,0
+AGM.US,D,20210325,000000,89.4635,94.1073,89.0305,93.5702,68428.912747,0
+AGM.US,D,20210326,000000,94.4945,95.6446,93.1568,95.3391,69012.712293995,0
+AGM.US,D,20210329,000000,94.8642,95.5288,92.1761,93.4769,43046.994062061,0
+AGM.US,D,20210330,000000,93.5431,96.0931,92.3366,95.0257,76641.163416879,0
+AGM.US,D,20210331,000000,95.7496,96.0755,93.7969,94.8924,63830.46349831,0
+AGM.US,D,20210401,000000,95.4334,95.951,94.4965,95.807,39305.743443994,0
+AGM.US,D,20210405,000000,96.1028,96.6914,95.7972,96.6914,38477.323664278,0
+AGM.US,D,20210406,000000,96.5854,97.5953,95.6826,95.6826,38341.651938569,0
+AGM.US,D,20210407,000000,95.9218,96.2381,94.0042,94.3914,44120.034074496,0
+AGM.US,D,20210408,000000,93.9001,94.8262,93.0157,94.5033,56371.602032563,0
+AGM.US,D,20210409,000000,94.2591,95.1395,93.76,94.4566,21679.725078819,0
+AGM.US,D,20210412,000000,94.7592,94.7592,92.9398,93.3261,29952.616898825,0
+AGM.US,D,20210413,000000,93.4574,93.6656,90.9988,91.6117,24310.934304712,0
+AGM.US,D,20210414,000000,91.8287,94.1832,91.7518,93.1665,31702.987723708,0
+AGM.US,D,20210415,000000,93.5041,93.5041,91.3947,93.1568,24291.405798738,0
+AGM.US,D,20210416,000000,94.3243,96.1126,93.8631,94.9021,51695.038759979,0
+AGM.US,D,20210419,000000,94.9217,95.9316,93.7698,94.9217,38625.329183235,0
+AGM.US,D,20210420,000000,94.9217,95.6728,92.3658,93.2979,32846.947047308,0
+AGM.US,D,20210421,000000,93.5236,94.8828,92.8085,94.5597,30061.565405834,0
+AGM.US,D,20210422,000000,95.0452,95.4626,93.1665,93.5702,32061.695543955,0
+AGM.US,D,20210423,000000,94.3817,96.5561,94.2115,94.9877,47873.61848581,0
+AGM.US,D,20210426,000000,95.5288,96.5367,94.3817,94.7125,12961.788885838,0
+AGM.US,D,20210427,000000,94.7495,95.3857,94.4664,94.9118,54071.349592114,0
+AGM.US,D,20210428,000000,94.7407,95.6923,94.7407,95.0452,15981.512598993,0
+AGM.US,D,20210429,000000,96.0853,97.1575,95.3945,96.5173,20114.361152632,0
+AGM.US,D,20210430,000000,95.912,97.0212,95.8361,96.9142,39398.246893341,0
+AGM.US,D,20210503,000000,98.0136,99.8721,96.8948,99.0641,54690.09488664,0
+AGM.US,D,20210504,000000,99.2787,99.755,97.9845,99.4534,53511.189815509,0
+AGM.US,D,20210505,000000,100.387,102.091,100.095,102.061,36050.649843054,0
+AGM.US,D,20210506,000000,103.189,105.398,102.081,105.233,90034.63506634,0
+AGM.US,D,20210507,000000,103.286,103.286,94.8078,96.3635,148243.97229261,0
+AGM.US,D,20210510,000000,96.3733,97.6634,95.378,96.0376,91793.228420053,0
+AGM.US,D,20210511,000000,95.1493,95.2154,92.3366,94.4002,72009.824052865,0
+AGM.US,D,20210512,000000,94.5131,95.1688,90.1037,90.5659,81895.359339835,0
+AGM.US,D,20210513,000000,90.4432,96.0561,89.7845,95.6251,66417.476631737,0
+AGM.US,D,20210514,000000,96.4404,97.3325,94.2591,97.1867,32662.967964717,0
+AGM.US,D,20210517,000000,97.2353,98.5195,96.9239,97.9649,37866.800898583,0
+AGM.US,D,20210518,000000,98.3829,98.9285,96.6623,96.8169,31581.705423451,0
+AGM.US,D,20210519,000000,95.6057,96.2283,93.9759,95.9218,35573.743170861,0
+AGM.US,D,20210520,000000,96.131,96.2381,94.7028,95.8167,29347.233213649,0
+AGM.US,D,20210521,000000,96.8169,97.0602,95.7117,96.2283,23022.052910466,0
+AGM.US,D,20210524,000000,96.8169,96.8169,94.6833,95.7691,21606.750135444,0
+AGM.US,D,20210525,000000,96.382,96.7108,92.9864,93.1101,42468.333595586,0
+AGM.US,D,20210526,000000,93.1285,95.1873,93.1285,94.9877,28816.880104055,0
+AGM.US,D,20210527,000000,97.712,97.8191,95.807,96.4112,36250.046167204,0
+AGM.US,D,20210528,000000,93.6656,95.8361,93.3728,95.5872,38673.636540117,0
+AGM.US,D,20210601,000000,95.5482,97.5466,95.4529,96.6623,30365.798972579,0
+AGM.US,D,20210602,000000,97.1575,97.1575,95.3857,95.7875,27175.457786182,0
+AGM.US,D,20210603,000000,95.8936,96.3149,95.4334,95.9033,16875.712609355,0
+AGM.US,D,20210604,000000,95.9033,95.9033,93.4672,94.4099,21938.734736993,0
+AGM.US,D,20210607,000000,94.3243,95.0646,93.2783,94.9498,26782.832034506,0
+AGM.US,D,20210608,000000,94.5131,96.4891,94.1403,95.702,43204.249925953,0
+AGM.US,D,20210609,000000,95.9413,95.9413,94.6833,95.2057,37835.966415467,0
+AGM.US,D,20210610,000000,96.5757,96.8559,95.1873,95.5579,39771.344139045,0
+AGM.US,D,20210611,000000,96.3246,97.9649,95.7117,97.897,36604.642723037,0
+AGM.US,D,20210614,000000,98.4803,99.1909,96.1505,96.4015,32908.61601354,0
+AGM.US,D,20210615,000000,96.0931,97.1088,95.7593,96.3733,17750.384113743,0
+AGM.US,D,20210616,000000,95.6154,97.1964,95.1688,96.6623,25263.719832994,0
+AGM.US,D,20210617,000000,96.5464,97.1867,94.5131,96.4598,40753.93633434,0
+AGM.US,D,20210618,000000,95.5677,95.9033,92.2791,92.536,105150.72650588,0
+AGM.US,D,20210621,000000,93.6481,96.7206,93.3728,95.951,35727.915586441,0
+AGM.US,D,20210622,000000,95.2154,96.4794,94.19,96.3051,29165.309763264,0
+AGM.US,D,20210623,000000,96.3051,97.8385,95.7691,96.7595,40741.602541093,0
+AGM.US,D,20210624,000000,97.8385,99.2391,96.7108,98.5687,38512.269411811,0
+AGM.US,D,20210625,000000,99.0937,99.5804,98.2374,98.4713,288409.31000885,0
+AGM.US,D,20210628,000000,97.7899,98.2471,93.6432,94.1802,55472.262941682,0
+AGM.US,D,20210629,000000,94.6356,94.6356,92.4319,92.9446,31602.261745528,0
+AGM.US,D,20210630,000000,92.4417,94.3895,92.2227,93.9711,41152.728982639,0
+AGM.US,D,20210701,000000,94.5597,95.6348,94.4362,94.9314,22322.110143734,0
+AGM.US,D,20210702,000000,94.5792,95.5482,93.724,95.3108,33170.709120026,0
+AGM.US,D,20210706,000000,95.5677,95.5677,91.455,92.7549,31167.495533593,0
+AGM.US,D,20210707,000000,91.9951,93.5625,91.9426,92.6596,22015.820944781,0
+AGM.US,D,20210708,000000,91.2245,92.4601,89.8001,91.0737,31773.907034873,0
+AGM.US,D,20210709,000000,92.7452,94.4459,91.9854,93.9905,20753.662769236,0
+AGM.US,D,20210712,000000,93.3913,94.9021,93.3913,94.1423,30343.187018293,0
+AGM.US,D,20210713,000000,94.1998,94.1998,91.7099,91.8433,17964.169863348,0
+AGM.US,D,20210714,000000,91.9561,92.4319,91.2245,91.4726,23555.489468371,0
+AGM.US,D,20210715,000000,90.9686,92.3463,90.9686,91.9854,22864.797046574,0
+AGM.US,D,20210716,000000,92.9923,92.9923,90.6125,91.5572,47292.902387127,0
+AGM.US,D,20210719,000000,90.1708,91.6905,89.5052,91.3296,46128.386741447,0
+AGM.US,D,20210720,000000,91.7002,93.651,91.3491,91.8336,41030.418866278,0
+AGM.US,D,20210721,000000,92.8492,93.3201,92.0894,92.4601,20514.181617036,0
+AGM.US,D,20210722,000000,92.2032,92.4797,90.4462,91.0163,17264.227096616,0
+AGM.US,D,20210723,000000,91.8238,92.1663,91.0348,91.8997,17151.167325191,0
+AGM.US,D,20210726,000000,92.1945,92.7743,91.7664,92.6411,18017.616300748,0
+AGM.US,D,20210727,000000,91.7664,92.9641,91.4532,92.2422,22973.745553583,0
+AGM.US,D,20210728,000000,92.8405,92.8405,91.424,92.3366,29960.839427656,0
+AGM.US,D,20210729,000000,93.2113,94.047,92.5653,93.0974,20432.98414483,0
+AGM.US,D,20210730,000000,93.1256,93.221,91.6623,92.6411,24198.902349391,0
+AGM.US,D,20210802,000000,92.6411,94.732,90.9599,91.1973,28160.105613685,0
+AGM.US,D,20210803,000000,91.7197,92.5263,90.2496,91.7567,20738.245527678,0
+AGM.US,D,20210804,000000,90.522,91.6905,89.7329,89.9227,24982.098220535,0
+AGM.US,D,20210805,000000,90.5512,91.5106,89.9616,91.4532,22126.825083999,0
+AGM.US,D,20210806,000000,93.2482,94.9217,93.1158,93.182,48312.49596216,0
+AGM.US,D,20210809,000000,93.7336,93.9905,92.6022,93.0488,20316.840925094,0
+AGM.US,D,20210810,000000,92.6887,93.8854,92.2032,93.8854,21959.29105907,0
+AGM.US,D,20210811,000000,94.3797,94.7787,93.6384,94.6833,29823.112069738,0
+AGM.US,D,20210812,000000,95.0063,95.414,94.3603,95.0257,46106.802603267,0
+AGM.US,D,20210813,000000,95.1775,95.3488,94.2757,94.732,30300.018741931,0
+AGM.US,D,20210816,000000,94.732,95.1775,94.1034,94.7592,31765.684506042,0
+AGM.US,D,20210817,000000,94.5413,94.5889,93.1392,93.581,16269.301108075,0
+AGM.US,D,20210818,000000,93.5907,94.0664,92.7646,93.1344,36384.69007681,0
+AGM.US,D,20210819,000000,92.252,93.3533,91.458,93.3533,36562.50226278,0
+AGM.US,D,20210820,000000,92.9543,94.0187,91.9892,93.4389,53323.099468501,0
+AGM.US,D,20210823,000000,94.4751,94.4751,92.5556,92.8308,28259.80377576,0
+AGM.US,D,20210824,000000,92.7549,93.3815,92.4514,92.9826,21533.77519207,0
+AGM.US,D,20210825,000000,93.2676,93.9233,92.7354,92.9077,31759.517609419,0
+AGM.US,D,20210826,000000,92.6887,92.9077,90.9686,91.0066,36050.649843054,0
+AGM.US,D,20210827,000000,90.9307,94.4751,90.8353,94.1705,55058.053051824,0
+AGM.US,D,20210830,000000,94.1034,94.1229,92.536,92.8026,40102.300924489,0
+AGM.US,D,20210831,000000,92.7743,93.3913,92.4222,93.0215,28303.999868226,0
+AGM.US,D,20210901,000000,93.1917,93.1917,91.9289,92.8308,17493.430087777,0
+AGM.US,D,20210902,000000,93.0302,94.2464,92.7258,94.2464,30046.148164277,0
+AGM.US,D,20210903,000000,94.5033,95.9705,94.3038,95.9608,37207.970776006,0
+AGM.US,D,20210907,000000,95.3945,96.6438,95.0919,95.197,24697.393159765,0
+AGM.US,D,20210908,000000,95.1016,95.3945,94.6871,95.0063,20705.355412354,0
+AGM.US,D,20210909,000000,95.0646,95.6923,94.5694,94.5792,23211.171073577,0
+AGM.US,D,20210910,000000,95.2349,95.2349,93.2113,93.7046,28121.048601738,0
+AGM.US,D,20210913,000000,93.9905,95.519,93.9905,94.4751,19520.283444599,0
+AGM.US,D,20210914,000000,95.0112,95.0112,92.4611,93.2862,27058.286750342,0
+AGM.US,D,20210915,000000,93.2385,94.8389,92.6489,94.4838,25799.212023109,0
+AGM.US,D,20210916,000000,94.4654,94.8486,93.6344,94.4838,25511.423514026,0
+AGM.US,D,20210917,000000,94.3788,96.3537,93.6023,96.131,84219.251550674,0
+AGM.US,D,20210920,000000,94.4079,96.3246,93.9283,96.1992,54643.843161967,0
+AGM.US,D,20210921,000000,97.0116,97.0116,95.6251,96.4794,37924.358600399,0
+AGM.US,D,20210922,000000,96.778,98.2764,96.778,97.6926,32921.977622891,0
+AGM.US,D,20210923,000000,97.8094,99.9107,97.2158,99.8621,33553.056710663,0
+AGM.US,D,20210924,000000,99.5903,101.847,99.5903,101.536,25777.627884927,0
+AGM.US,D,20210927,000000,102.315,106.595,102.315,106.439,41113.671970692,0
+AGM.US,D,20210928,000000,106.108,106.994,105.466,106.576,44074.810165926,0
+AGM.US,D,20210929,000000,106.342,106.634,105.398,105.466,74566.002703176,0
+AGM.US,D,20210930,000000,106.322,106.322,103.997,104.035,37610.874688721,0
+AGM.US,D,20211001,000000,103.696,108.405,103.696,108.278,47403.906526344,0
+AGM.US,D,20211004,000000,107.987,108.959,107.616,108.619,44289.623731635,0
+AGM.US,D,20211005,000000,107.208,109.124,107.033,108.969,18847.063896567,0
+AGM.US,D,20211006,000000,108.327,109.281,107.704,109.251,28433.504697313,0
+AGM.US,D,20211007,000000,108.852,111.178,108.405,110.71,40917.359094854,0
+AGM.US,D,20211008,000000,111.09,111.431,109.943,111.334,22815.461873588,0
+AGM.US,D,20211011,000000,112.131,112.949,111.022,112.539,34312.612811419,0
+AGM.US,D,20211012,000000,111.586,112.599,111.488,111.703,33114.179234313,0
+AGM.US,D,20211013,000000,111.722,111.722,110.147,110.759,31417.254846833,0
+AGM.US,D,20211014,000000,111.168,112.666,111.168,112.656,28711.015045356,0
+AGM.US,D,20211015,000000,114.671,115.624,112.491,113.211,67894.448372991,0
+AGM.US,D,20211018,000000,112.656,113.512,112.432,113.376,25430.22604182,0
+AGM.US,D,20211019,000000,113.668,113.688,111.703,112.889,22653.066929178,0
+AGM.US,D,20211020,000000,113.211,115.216,113.094,114.622,25109.547417415,0
+AGM.US,D,20211021,000000,114.866,116.149,114.233,116.062,20926.335874685,0
+AGM.US,D,20211022,000000,116.587,117.326,115.498,116.889,26056.166049074,0
+AGM.US,D,20211025,000000,117.268,118.543,116.169,118.338,27844.566069799,0
+AGM.US,D,20211026,000000,118.251,118.659,116.956,117.667,30150.985406871,0
+AGM.US,D,20211027,000000,117.628,117.628,115.04,116.11,35950.951680979,0
+AGM.US,D,20211028,000000,116.723,118.747,116.723,118.551,20585.100928202,0
+AGM.US,D,20211029,000000,118.551,121.17,118.329,120.878,38472.18458376,0
+AGM.US,D,20211101,000000,120.878,125.743,120.878,122.901,74718.119486548,0
+AGM.US,D,20211102,000000,123.64,123.923,122.152,123.835,28671.95803341,0
+AGM.US,D,20211103,000000,123.835,128.846,123.486,128.68,39199.878385296,0
+AGM.US,D,20211104,000000,128.029,128.029,123.106,125.84,61051.248753459,0
+AGM.US,D,20211105,000000,127.114,129.265,125.83,128.369,60117.991731151,0
+AGM.US,D,20211108,000000,128.816,131.347,128.214,131.152,33231.350270153,0
+AGM.US,D,20211109,000000,129.07,130.821,122.59,123.563,72852.633258034,0
+AGM.US,D,20211110,000000,122.755,126.502,122.103,126.064,46585.764907668,0
+AGM.US,D,20211111,000000,126.132,129.401,126.132,127.941,39962.517934364,0
+AGM.US,D,20211112,000000,127.493,127.493,124.662,126.336,23410.567397726,0
+AGM.US,D,20211115,000000,126.092,126.375,125.218,125.82,43104.551763878,0
+AGM.US,D,20211116,000000,126.326,126.482,124.477,125.138,33852.151196887,0
+AGM.US,D,20211117,000000,124.273,124.273,120.917,122.006,40896.802772776,0
+AGM.US,D,20211118,000000,121.179,123.543,121.179,121.948,35409.292594242,0
+AGM.US,D,20211119,000000,120.469,122.162,119.846,121.286,22004.51496764,0
+AGM.US,D,20211122,000000,122.668,125.198,122.386,122.6,28489.006766922,0
+AGM.US,D,20211123,000000,122.707,125.5,122.697,124.808,25804.351103627,0
+AGM.US,D,20211124,000000,125.626,125.626,124.245,124.352,15555.996731993,0
+AGM.US,D,20211126,000000,121.286,122.317,115.41,118.698,29788.166322207,0
+AGM.US,D,20211129,000000,120.721,120.721,117.093,117.705,29804.611379868,0
+AGM.US,D,20211130,000000,116.207,117.959,114.233,116.684,33164.542223403,0
+AGM.US,D,20211201,000000,119.652,119.671,115.089,115.089,29602.131607407,0
+AGM.US,D,20211202,000000,115.848,119.808,115.01,119.506,33721.618551697,0
+AGM.US,D,20211203,000000,119.681,119.681,115.585,116.237,29255.757580404,0
+AGM.US,D,20211206,000000,118.27,120.332,117.2,118.29,29189.977349758,0
+AGM.US,D,20211207,000000,118.631,120.567,118.231,119.798,28418.087455755,0
+AGM.US,D,20211208,000000,121.043,121.043,118.64,119.642,28383.141708224,0
+AGM.US,D,20211209,000000,119.623,119.623,116.752,116.752,26466.264674516,0
+AGM.US,D,20211210,000000,116.393,116.976,115.751,116.47,30691.616677505,0
+AGM.US,D,20211213,000000,115.332,115.896,113.795,114.592,34185.16361454,0
+AGM.US,D,20211214,000000,114.174,115.848,113.279,113.765,43956.611313982,0
+AGM.US,D,20211215,000000,114.913,117.18,112.52,114.3,42192.87887975,0
+AGM.US,D,20211216,000000,115.303,117.463,113.727,114.3,48470.779642156,0
+AGM.US,D,20211217,000000,113.493,114.573,111.478,113.006,85691.084211407,0
+AGM.US,D,20211220,000000,111.625,112.978,108.939,112.511,34841.93810491,0
+AGM.US,D,20211221,000000,113.143,116.003,113.143,115.662,35645.690298132,0
+AGM.US,D,20211222,000000,115.517,116.5,114.875,115.779,27657.503538896,0
+AGM.US,D,20211223,000000,115.799,117.998,115.799,116.538,17483.151926739,0
+AGM.US,D,20211227,000000,117.152,119.72,116.149,119.71,32133.642671226,0
+AGM.US,D,20211228,000000,119.01,120.197,119.01,119.516,25859.853173236,0
+AGM.US,D,20211229,000000,120.07,121.053,118.883,120.634,28121.048601738,0
+AGM.US,D,20211230,000000,119.944,120.517,119.126,119.253,14800.551895652,0
+AGM.US,D,20211231,000000,119.739,119.817,118.727,119.69,16528.310766248,0
+AGM.US,D,20220103,000000,121.354,123.193,118.971,120.284,41619.357493794,0
+AGM.US,D,20220104,000000,121.131,124.342,121.131,123.213,33519.138779236,0
+AGM.US,D,20220105,000000,122.941,124.089,120.791,121.024,23205.004176954,0
+AGM.US,D,20220106,000000,122.095,124.127,121.52,123.271,24942.013392485,0
+AGM.US,D,20220107,000000,123.427,124.662,123.076,123.3,18797.728723582,0
+AGM.US,D,20220110,000000,122.891,122.891,121.218,122.531,23684.994297458,0
+AGM.US,D,20220111,000000,122.988,123.378,120.644,123.3,29097.473900409,0
+AGM.US,D,20220112,000000,124.079,124.302,121.889,122.483,22917.215667872,0
+AGM.US,D,20220113,000000,123.261,126.142,122.405,125.392,35977.67489968,0
+AGM.US,D,20220114,000000,124.263,124.769,122.493,124.536,24094.065106796,0
+AGM.US,D,20220118,000000,123.904,123.952,121.802,122.415,25198.967418451,0
+AGM.US,D,20220119,000000,123.437,123.437,119.739,120.595,22239.884855424,0
+AGM.US,D,20220120,000000,121.403,122.736,118.786,119.203,23838.138896935,0
+AGM.US,D,20220121,000000,118.854,120.624,118.767,118.951,25958.523519207,0
+AGM.US,D,20220124,000000,117.919,120.644,116.772,120.547,34348.586375055,0
+AGM.US,D,20220125,000000,119.029,120.703,117.978,119.273,25599.815698959,0
+AGM.US,D,20220126,000000,119.749,121.101,115.887,117.872,48553.004930465,0
+AGM.US,D,20220127,000000,118.727,119.35,113.395,114.243,26746.858470871,0
+AGM.US,D,20220128,000000,115.099,115.283,111.265,115.283,33876.81878338,0
+AGM.US,D,20220131,000000,113.892,117.628,113.755,117.628,31029.768175675,0
+AGM.US,D,20220201,000000,117.638,118.581,115.935,118.367,20868.778172869,0
+AGM.US,D,20220202,000000,117.54,118.776,116.257,118.329,19623.065054985,0
+AGM.US,D,20220203,000000,118.659,120.459,118.27,119.019,26823.944678661,0
+AGM.US,D,20220204,000000,119.106,119.837,118.251,119.535,18443.132167748,0
+AGM.US,D,20220207,000000,119.535,120.634,118.776,119.293,15058.533737722,0
+AGM.US,D,20220208,000000,119.418,121.929,119.418,121.695,19704.262527191,0
+AGM.US,D,20220209,000000,122.055,122.103,118.688,118.834,23128.945785268,0
+AGM.US,D,20220210,000000,118.115,120.109,118.008,118.737,26922.615024632,0
+AGM.US,D,20220211,000000,118.008,121.16,118.008,119.564,15650.555813548,0
+AGM.US,D,20220214,000000,119.37,119.545,116.646,118.319,37760.935839886,0
+AGM.US,D,20220215,000000,118.786,121.033,118.786,119.642,19276.691027983,0
+AGM.US,D,20220216,000000,119.166,122.853,118.786,122.122,28117.965153427,0
+AGM.US,D,20220217,000000,120.703,120.703,119.078,119.739,17572.571927775,0
+AGM.US,D,20220218,000000,118.659,121.909,118.659,120.557,22765.0988845,0
+AGM.US,D,20220222,000000,119.827,121.286,118.134,118.951,28243.358718099,0
+AGM.US,D,20220223,000000,120.304,120.304,116.294,117.511,39820.67931203,0
+AGM.US,D,20220224,000000,115.225,115.323,111.985,114.671,30599.113228156,0
+AGM.US,D,20220225,000000,115.994,119.885,115.994,119.846,22001.431519327,0
+AGM.US,D,20220228,000000,119.632,120.576,117.735,119.467,40233.861385784,0
+AGM.US,D,20220301,000000,122.571,122.727,111.441,112.919,55601.767770769,0
+AGM.US,D,20220302,000000,114.047,118.551,113.191,118.27,25580.287192984,0
+AGM.US,D,20220303,000000,116.869,118.883,116.674,118.154,24740.561436128,0
+AGM.US,D,20220304,000000,116.207,116.84,113.172,114.135,22629.42715879,0
+AGM.US,D,20220307,000000,113.96,113.96,111.168,111.343,31242.526109176,0
+AGM.US,D,20220308,000000,111.518,114.504,111.012,111.878,28372.863547186,0
+AGM.US,D,20220309,000000,114.866,117.473,114.514,116.257,37927.442048712,0
+AGM.US,D,20220310,000000,114.534,117.725,114.447,116.12,28041.906761741,0
+AGM.US,D,20220311,000000,117.969,119.632,117.802,119,40623.403689148,0
+AGM.US,D,20220314,000000,120.956,124.681,120.197,124.322,56489.800884508,0
+AGM.US,D,20220315,000000,125.178,125.412,122.287,125.022,52390.870262296,0
+AGM.US,D,20220316,000000,125.246,126.511,123.169,124.137,36229.489845127,0
+AGM.US,D,20220317,000000,123.096,123.096,118.824,119.652,42524.863481298,0
+AGM.US,D,20220318,000000,119.837,119.837,115.196,116.042,170007.97829195,0
+AGM.US,D,20220321,000000,117.249,118.776,114.846,116.752,79120.255859401,0
+AGM.US,D,20220322,000000,118.387,119.9,116.314,116.421,49129.609764732,0
+AGM.US,D,20220323,000000,114.962,115.517,111.897,112.073,39944.017244494,0
+AGM.US,D,20220324,000000,112.297,113.892,112.28,113.143,25937.967197129,0
+AGM.US,D,20220325,000000,112.491,115.4,112.491,113.922,18236.541130872,0
+AGM.US,D,20220328,000000,112.86,112.86,107.578,109.708,79789.364143017,0
+AGM.US,D,20220329,000000,110.263,111.82,108.482,109.767,70705.52541706,0
+AGM.US,D,20220330,000000,109.485,111.343,107.626,108.044,36367.217203045,0
+AGM.US,D,20220331,000000,107.131,109.475,105.543,105.543,30710.117367374,0
+AGM.US,D,20220401,000000,106.945,107.773,104.659,107.344,37510.148710542,0
+AGM.US,D,20220404,000000,106.284,108.424,105.194,107.266,39593.531953076,0
+AGM.US,D,20220405,000000,106.916,107.024,104.572,104.786,21858.565080891,0
+AGM.US,D,20220406,000000,104.065,105.077,102.878,103.209,23664.437975381,0
+AGM.US,D,20220407,000000,103.929,104.338,101.35,104.231,40862.88484135,0
+AGM.US,D,20220408,000000,105.028,105.963,103.485,105.943,26453.930881269,0
+AGM.US,D,20220411,000000,106.05,108.366,106.05,107.111,36993.157210298,0
+AGM.US,D,20220412,000000,107.51,108.517,105.164,105.729,19326.026200968,0
+AGM.US,D,20220413,000000,104.941,106.546,104.941,106.128,23512.321192009,0
+AGM.US,D,20220414,000000,106.391,107.373,106.05,106.644,23378.705098506,0
+AGM.US,D,20220418,000000,106.517,107.324,105.72,106.382,21937.706920888,0
+AGM.US,D,20220419,000000,106.479,109.134,106.479,108.667,17666.103193226,0
+AGM.US,D,20220420,000000,109.388,111.462,108.765,109.144,21954.15197855,0
+AGM.US,D,20220421,000000,110.856,110.856,105.72,106.362,28213.552051086,0
+AGM.US,D,20220422,000000,106.205,106.205,102.635,102.781,24188.624188352,0
+AGM.US,D,20220425,000000,102.255,103.024,100.67,102.519,24163.956601859,0
+AGM.US,D,20220426,000000,101.186,101.38,99.7163,99.7451,26465.236858412,0
+AGM.US,D,20220427,000000,99.6379,100.797,99.0838,99.2202,23182.392222668,0
+AGM.US,D,20220428,000000,100.494,103.018,98.4901,102.528,32289.870719013,0
+AGM.US,D,20220429,000000,101.867,102.445,98.9816,99.6577,35245.869833728,0
+AGM.US,D,20220502,000000,99.2107,100.991,98.1693,99.8234,34240.665684149,0
+AGM.US,D,20220503,000000,100.32,101.72,99.6359,101.186,23697.328090705,0
+AGM.US,D,20220504,000000,100.335,103.88,100.335,103.482,24292.433614843,0
+AGM.US,D,20220505,000000,105.058,105.058,100.844,103.229,39887.487358781,0
+AGM.US,D,20220506,000000,103.5,103.793,102.183,103.656,35018.722474773,0
+AGM.US,D,20220509,000000,102.382,103.864,101.156,101.867,34741.212126731,0
+AGM.US,D,20220510,000000,102.217,102.84,99.6974,99.6974,36274.713753697,0
+AGM.US,D,20220511,000000,100.641,100.914,98.9089,99.3174,29167.365395473,0
+AGM.US,D,20220512,000000,98.4803,99.0357,95.7282,97.5563,38952.174704264,0
+AGM.US,D,20220513,000000,98.2568,99.0111,96.8266,97.9066,30780.008862436,0
+AGM.US,D,20220516,000000,98.4999,100.14,97.6828,99.1713,26914.392495801,0
+AGM.US,D,20220517,000000,100.048,102.644,100.048,102.644,28698.68125211,0
+AGM.US,D,20220518,000000,101.808,101.808,98.3141,98.9472,32394.707961608,0
+AGM.US,D,20220519,000000,98.607,99.0357,97.3618,98.4222,39458.88804347,0
+AGM.US,D,20220520,000000,98.9383,98.9383,94.7154,96.3986,24472.301433018,0
+AGM.US,D,20220523,000000,98.2568,99.6974,97.3005,98.3829,22440.308995678,0
+AGM.US,D,20220524,000000,96.4277,100.1,96.2526,99.628,21972.652668419,0
+AGM.US,D,20220525,000000,100.407,101.243,99.3462,99.9792,18681.585503845,0
+AGM.US,D,20220526,000000,101.234,101.9,100.579,100.844,15619.721330432,0
+AGM.US,D,20220527,000000,99.7947,102.239,99.7947,100.942,22176.160256985,0
+AGM.US,D,20220531,000000,100.212,102.178,99.6627,102.168,52196.613018665,0
+AGM.US,D,20220601,000000,102.635,102.635,99.6091,102.178,33457.469813004,0
+AGM.US,D,20220602,000000,102.519,103.18,100.65,102.412,32729.776011467,0
+AGM.US,D,20220603,000000,101.186,101.186,99.5903,99.8423,15753.337423935,0
+AGM.US,D,20220606,000000,100.262,102.255,100.262,100.952,15282.597648364,0
+AGM.US,D,20220607,000000,99.7451,101.76,99.5903,101.439,28978.247232361,0
+AGM.US,D,20220608,000000,101.234,101.234,97.7024,99.1615,30139.679429729,0
+AGM.US,D,20220609,000000,96.9532,97.5077,96.0822,96.3597,28510.590905104,0
+AGM.US,D,20220610,000000,95.3478,95.3478,92.6332,92.643,28519.841250037,0
+AGM.US,D,20220613,000000,92.1566,92.1566,88.5275,89.4809,46315.44927235,0
+AGM.US,D,20220614,000000,89.4613,90.6804,88.96,90.0709,46555.178635308,0
+AGM.US,D,20220615,000000,91.1719,93.2462,90.8082,92.2926,33283.779062356,0
+AGM.US,D,20220616,000000,90.7885,91.0146,88.8519,89.1762,41060.267890072,0
+AGM.US,D,20220617,000000,89.825,93.5019,89.7071,92.0469,97583.999895115,0
+AGM.US,D,20220621,000000,92.971,95.3501,92.971,94.5144,46721.999324352,0
+AGM.US,D,20220622,000000,92.9808,95.9203,92.9317,94.6914,33831.032298368,0
+AGM.US,D,20220623,000000,94.6422,97.3162,94.013,95.3107,32095.690252576,0
+AGM.US,D,20220624,000000,95.7629,97.5816,95.7629,96.6281,47247.891374572,0
+AGM.US,D,20220627,000000,97.7587,97.7587,95.6984,96.3429,29514.038369679,0
+AGM.US,D,20220628,000000,97.5522,97.7389,95.2518,95.2518,19802.836428775,0
+AGM.US,D,20220629,000000,95.0944,95.349,94.2092,94.8486,26532.627152669,0
+AGM.US,D,20220630,000000,94.1015,96.107,93.1821,95.9989,32398.815650961,0
+AGM.US,D,20220701,000000,95.0748,97.2081,93.846,97.1885,44808.647396957,0
+AGM.US,D,20220705,000000,95.468,96.1857,93.8165,96.0677,28449.030678035,0
+AGM.US,D,20220706,000000,96.7362,96.7362,94.5924,95.5564,21073.318383754,0
+AGM.US,D,20220707,000000,96.4511,97.4735,95.8791,96.4511,23533.923547161,0
+AGM.US,D,20220708,000000,96.2446,96.9328,94.9764,96.4707,22431.279480549,0
+AGM.US,D,20220711,000000,95.9694,96.4905,95.3599,95.5073,21585.986842769,0
+AGM.US,D,20220712,000000,95.3599,97.5227,94.9273,95.1436,17417.504015303,0
+AGM.US,D,20220713,000000,94.7701,94.7701,93.0889,93.9836,32919.621704564,0
+AGM.US,D,20220714,000000,92.273,92.4499,90.8672,91.7913,27724.784759743,0
+AGM.US,D,20220715,000000,93.5805,95.3063,93.492,94.8782,38955.68248987,0
+AGM.US,D,20220718,000000,96.2446,97.4539,95.3795,96.0972,23519.682756633,0
+AGM.US,D,20220719,000000,96.7853,100.04,96.7559,99.1743,36514.404113608,0
+AGM.US,D,20220720,000000,98.378,100.511,98.3288,100.364,43167.904888245,0
+AGM.US,D,20220721,000000,99.3026,99.9703,98.319,99.7838,19668.56611808,0
+AGM.US,D,20220722,000000,99.4296,99.8036,98.0535,98.9089,26772.686193002,0
+AGM.US,D,20220725,000000,100.496,101.947,100.295,101.652,34603.086584861,0
+AGM.US,D,20220726,000000,101.73,102.399,101.2,101.711,16990.280299457,0
+AGM.US,D,20220727,000000,102.497,106.537,102.497,105.928,49051.385775035,0
+AGM.US,D,20220728,000000,105.712,107.56,105.559,107.118,32914.535707947,0
+AGM.US,D,20220729,000000,107.157,109.359,107.157,108.425,32852.486549216,0
+AGM.US,D,20220801,000000,107.825,108.632,105.328,105.525,44393.630072993,0
+AGM.US,D,20220802,000000,104.457,105.23,103.253,103.697,34084.314929905,0
+AGM.US,D,20220803,000000,104.12,107.196,103.765,106.705,19585.155773558,0
+AGM.US,D,20220804,000000,106.036,106.685,105.033,106.685,25231.629217986,0
+AGM.US,D,20220805,000000,105.79,108.425,105.79,107.226,17489.725167267,0
+AGM.US,D,20220808,000000,107.501,109.291,106.882,108.121,26619.089095162,0
+AGM.US,D,20220809,000000,108.7,110.028,107.373,109.546,24607.068833393,0
+AGM.US,D,20220810,000000,111.158,111.974,110.146,110.165,23086.355844846,0
+AGM.US,D,20220811,000000,110.46,111.993,109.92,111.462,17245.597329641,0
+AGM.US,D,20220812,000000,112.053,114.108,111.256,113.862,25229.59481934,0
+AGM.US,D,20220815,000000,113.046,113.862,112.485,112.741,27330.111422248,0
+AGM.US,D,20220816,000000,112.79,114.737,112.554,114.5,26001.649105832,0
+AGM.US,D,20220817,000000,113.144,114.707,112.633,114.264,23141.284608313,0
+AGM.US,D,20220818,000000,114.805,114.805,113.361,114.491,23225.712152159,0
+AGM.US,D,20220819,000000,113.862,113.862,111.364,112.348,42254.459895794,0
+AGM.US,D,20220822,000000,111.217,111.955,110.254,111.178,29907.69450785,0
+AGM.US,D,20220823,000000,110.843,111.699,110.454,111.089,25360.813532063,0
+AGM.US,D,20220824,000000,111.089,112.151,110.607,111.856,23654.970266651,0
+AGM.US,D,20220825,000000,111.777,113.252,111.777,113.134,17508.034755089,0
+AGM.US,D,20220826,000000,113.154,113.154,109.291,109.349,20561.667124063,0
+AGM.US,D,20220829,000000,108.799,109.89,107.855,108.76,17198.806160763,0
+AGM.US,D,20220830,000000,109.565,109.565,107.329,108.435,22916.483557832,0
+AGM.US,D,20220831,000000,109.359,109.359,107.166,107.393,30824.191098273,0
+AGM.US,D,20220901,000000,107.118,107.619,105.682,107.088,25324.19435642,0
+AGM.US,D,20220902,000000,107.088,109.133,106.026,106.351,18966.698584905,0
+AGM.US,D,20220906,000000,106.125,106.125,104.276,104.522,24357.854999149,0
+AGM.US,D,20220907,000000,104.404,106.085,104.247,105.77,27038.17521642,0
+AGM.US,D,20220908,000000,104.758,106.223,104.699,105.23,18549.646862294,0
+AGM.US,D,20220909,000000,105.634,106.724,104.316,104.66,17959.671254697,0
+AGM.US,D,20220912,000000,105.132,105.78,104.384,105.78,22491.294240633,0
+AGM.US,D,20220913,000000,104.955,104.955,101.917,102.153,28323.915161251,0
+AGM.US,D,20220914,000000,102.222,103.125,101.191,103.125,30396.234659058,0
+AGM.US,D,20220915,000000,103.185,104.683,102.719,104.316,34315.956012897,0
+AGM.US,D,20220916,000000,103.691,104.991,102.173,104.197,56976.56161803,0
+AGM.US,D,20220919,000000,103.006,107.183,103.006,107.183,29083.949443656,0
+AGM.US,D,20220920,000000,105.854,106.102,103.721,106.102,33296.969566836,0
+AGM.US,D,20220921,000000,107.163,110.378,106.93,107.283,43137.092883249,0
+AGM.US,D,20220922,000000,106.509,107.729,103.403,106.449,39877.545735315,0
+AGM.US,D,20220923,000000,104.15,105.13,101.439,102.738,30080.762099595,0
+AGM.US,D,20220926,000000,103.185,103.998,102.024,102.064,28443.933228771,0
+AGM.US,D,20220927,000000,103.115,103.155,100.04,100.129,35652.430817523,0
+AGM.US,D,20220928,000000,101.181,102.381,100.546,101.022,39821.103360459,0
+AGM.US,D,20220929,000000,100.089,102.788,96.9938,97.5891,41240.225928267,0
+AGM.US,D,20220930,000000,98.1348,100.268,97.728,98.363,41046.709214475,0
+AGM.US,D,20221003,000000,99.504,100.585,97.47,100.357,31715.575171317,0
+AGM.US,D,20221004,000000,101.459,105.844,101.256,105.278,29332.900632753,0
+AGM.US,D,20221005,000000,103.75,104.246,102.351,103.542,23887.2193587,0
+AGM.US,D,20221006,000000,103.016,104.187,101.796,102.421,33482.42308422,0
+AGM.US,D,20221007,000000,102.451,103.324,99.6131,100.327,28730.176701255,0
+AGM.US,D,20221010,000000,100.809,101.647,100.238,100.655,15348.294362628,0
+AGM.US,D,20221011,000000,100.308,101.816,99.2262,100.814,19892.913438087,0
+AGM.US,D,20221012,000000,101.151,102.401,99.9008,102.064,33581.197240218,0
+AGM.US,D,20221013,000000,100.129,106.548,100.129,106.548,34339.13770257,0
+AGM.US,D,20221014,000000,106.856,108.543,103.889,104.038,34858.205971335,0
+AGM.US,D,20221017,000000,106.34,107.074,105.546,106.479,35751.204973521,0
+AGM.US,D,20221018,000000,107.531,107.937,106.39,106.737,26954.257692393,0
+AGM.US,D,20221019,000000,105.437,107.144,103.899,105.784,28421.759438649,0
+AGM.US,D,20221020,000000,106.33,107.263,104.118,104.227,22618.273823991,0
+AGM.US,D,20221021,000000,104.772,107.124,104.147,106.866,23948.701231311,0
+AGM.US,D,20221024,000000,107.749,107.749,106.32,106.479,26379.754948323,0
+AGM.US,D,20221025,000000,107.808,109.912,105.814,109.217,29900.348079966,0
+AGM.US,D,20221026,000000,110.358,110.596,109.068,109.664,20069.295859512,0
+AGM.US,D,20221027,000000,110.963,114.783,110.904,111.211,39105.494679249,0
+AGM.US,D,20221028,000000,111.192,114.496,111.192,113.563,52922.789623908,0
+AGM.US,D,20221031,000000,113.275,115.557,112.779,114.297,33338.293448427,0
+AGM.US,D,20221101,000000,115.17,117.045,114.768,116.023,51661.907285607,0
+AGM.US,D,20221102,000000,115.19,116.887,112.908,113.047,26942.162897781,0
+AGM.US,D,20221103,000000,111.479,113.841,110.765,112.71,14834.265591618,0
+AGM.US,D,20221104,000000,114.515,114.892,112.308,114.426,14047.096042287,0
+AGM.US,D,20221107,000000,113.9,115.101,113.042,113.999,34893.48245562,0
+AGM.US,D,20221108,000000,112.601,117.879,112.313,116.42,49347.769916511,0
+AGM.US,D,20221109,000000,116.787,117.909,114.358,114.595,27856.327790538,0
+AGM.US,D,20221110,000000,118.643,122.76,117.507,121.52,60966.835940439,0
+AGM.US,D,20221111,000000,121.639,122.889,118.514,120.558,37530.147681036,0
+AGM.US,D,20221114,000000,119.923,122.448,119.789,120.647,25837.504989885,0
+AGM.US,D,20221115,000000,122.512,123.733,120.875,122.294,39019.823217414,0
+AGM.US,D,20221116,000000,122.899,122.949,119.962,122.602,23439.711958056,0
+AGM.US,D,20221117,000000,122.344,122.502,120.23,122.314,25706.478048255,0
+AGM.US,D,20221118,000000,123.941,123.941,121.738,123.217,32744.640612888,0
+AGM.US,D,20221121,000000,122.403,125.29,122.274,124.933,25802.2285056,0
+AGM.US,D,20221122,000000,124.417,125.538,123.842,124.526,29624.183602992,0
+AGM.US,D,20221123,000000,124.913,125.3,123.981,124.606,23706.805339071,0
+AGM.US,D,20221125,000000,125.112,126.878,124.298,125.826,17973.872692983,0
+AGM.US,D,20221128,000000,123.683,124.477,123.122,123.782,28957.961999781,0
+AGM.US,D,20221129,000000,124.626,125.37,123.281,123.802,27079.237236717,0
+AGM.US,D,20221130,000000,124.407,125.757,121.788,124.864,47031.616748313,0
+AGM.US,D,20221201,000000,125.27,125.707,123.847,124.02,27251.588059938,0
+AGM.US,D,20221202,000000,122.314,125.34,122.314,124.268,24916.284800271,0
+AGM.US,D,20221205,000000,123.316,123.316,119.592,120.012,31003.998088311,0
+AGM.US,D,20221206,000000,119.089,121.153,117.938,120.736,37925.244305028,0
+AGM.US,D,20221207,000000,119.288,120.498,117.333,117.849,39738.455597277,0
+AGM.US,D,20221208,000000,119.059,120.369,117.284,118.861,38144.966407146,0
+AGM.US,D,20221209,000000,117.561,119.089,116.959,118.127,41745.183603318,0
+AGM.US,D,20221212,000000,118.553,119.992,117.79,119.149,31936.305172986,0
+AGM.US,D,20221213,000000,122.413,122.413,118.673,120.26,57627.664727976,0
+AGM.US,D,20221214,000000,119.97,121.06,116.16,117.31,46708,0
+AGM.US,D,20221215,000000,115.26,116.94,114.47,115.42,46885,0
+AGM.US,D,20221216,000000,113.58,116.09,113.47,115.23,78351,0
+AGM.US,D,20221219,000000,115.17,117.09,113.5387,114.42,47370,0
+AGM.US,D,20221220,000000,115.03,116.54,112.0801,115.34,35596,0
+AGM.US,D,20221221,000000,116.29,117.02,114.64,115.02,70277,0
+AGM.US,D,20221222,000000,115.55,115.89,111.8,113.8,101729,0
+AGM.US,D,20221223,000000,114.59,115.38,112.93,113.99,40341,0
+AGM.US,D,20221227,000000,115.03,115.5378,113.1,113.46,43997,0
+AGM.US,D,20221228,000000,114.08,114.26,111.28,111.28,62641,0
+AGM.US,D,20221229,000000,112.58,114.435,111.4,113.49,46625,0
+AGM.US,D,20221230,000000,113,113.56,112.12,112.71,38948,0
+AGM.US,D,20230103,000000,113.84,114.26,112.47,113.53,49246,0
+AGM.US,D,20230104,000000,113.55,117.01,113.55,115.63,51716,0
+AGM.US,D,20230105,000000,115.34,115.34,112.91,114.79,49442,0
+AGM.US,D,20230106,000000,116.07,121.85,115.31,120.75,71675,0
+AGM.US,D,20230109,000000,120.98,122.07,118.31,118.55,46459,0
+AGM.US,D,20230110,000000,118.06,120.16,117.94,120.12,57970,0
+AGM.US,D,20230111,000000,120.96,124.57,119.75,123.35,146631,0
+AGM.US,D,20230112,000000,123.57,126.53,122.96,124.72,55321,0
+AGM.US,D,20230113,000000,123.71,125.86,122.37,124.8,59960,0
+AGM.US,D,20230117,000000,125.6,125.75,122.4,122.56,73105,0
+AGM.US,D,20230118,000000,122.01,122.72,120.13,120.35,62355,0
+AGM.US,D,20230119,000000,119.51,121.8,118.43,121.79,56020,0
+AGM.US,D,20230120,000000,122.73,124.22,121.18,123.93,51672,0
+AGM.US,D,20230123,000000,124.76,127.91,123.76,127.11,48630,0
+AGM.US,D,20230124,000000,125.8,127.05,125.11,126,37120,0
+AGM.US,D,20230125,000000,125.37,131.39,124.43,131.24,58502,0
+AGM.US,D,20230126,000000,132.53,134.5,130.5301,132.71,84049,0
+AGM.US,D,20230127,000000,131.92,134.74,131.92,132.22,80480,0
+AGM.US,D,20230130,000000,131.79,132.62,128.31,128.43,60831,0
+AGM.US,D,20230131,000000,128.15,132.97,128.15,132.97,60426,0
+AGM.US,D,20230201,000000,132.86,134.935,131.26,132.8,59664,0
+AGM.US,D,20230202,000000,132.91,134.445,132.61,133.54,50286,0
+AGM.US,D,20230203,000000,133.17,135.96,132.53,134.72,53875,0
+AGM.US,D,20230206,000000,133.96,135.46,132.76,134.38,49443,0
+AGM.US,D,20230207,000000,133.47,137.15,132.92,136.86,58915,0
+AGM.US,D,20230208,000000,135.41,136.865,134.82,135.5,42041,0
+AGM.US,D,20230209,000000,135.98,137.29,134.73,135.88,65807,0
+AGM.US,D,20230210,000000,135.6,139.21,135.1,138.68,50669,0
+AGM.US,D,20230213,000000,138.36,139.16,137.665,138.63,40727,0
+AGM.US,D,20230214,000000,138.2,139.63,136.74,137.17,56164,0
+AGM.US,D,20230215,000000,135.77,139.98,135.5,139.1,56517,0
+AGM.US,D,20230216,000000,137.57,140.37,134.8,138.27,46479,0
+AGM.US,D,20230217,000000,138.66,140.11,137.52,139.44,58884,0
+AGM.US,D,20230221,000000,137.94,138.72,136.2,136.57,64662,0
+AGM.US,D,20230222,000000,136.88,138.35,136.05,137.04,62226,0
+AGM.US,D,20230223,000000,135.03,137.84,134.3,135.54,80642,0
+AGM.US,D,20230224,000000,135.6,141.9,132.58,141.08,130758,0
+AGM.US,D,20230227,000000,141.94,143.87,139.875,141.29,99691,0
+AGM.US,D,20230228,000000,141.76,144.49,140.65,141.86,124759,0
+AGM.US,D,20230301,000000,142.23,146.315,140.98,145.07,66100,0
+AGM.US,D,20230302,000000,144.33,146.15,143.13,145.14,77940,0
+AGM.US,D,20230303,000000,146.14,148.5,144.96,147.5,46802,0
+AGM.US,D,20230306,000000,147.51,149.3694,146.325,147.2,76376,0
+AGM.US,D,20230307,000000,146.72,147.17,142.825,143.37,79521,0
+AGM.US,D,20230308,000000,143.87,145.32,142.12,142.94,85340,0
+AGM.US,D,20230309,000000,142.63,142.89,135.11,135.2,128689,0
+AGM.US,D,20230310,000000,133.57,134.65,128.293,130.21,111611,0
+AGM.US,D,20230313,000000,125.65,130.81,122.39,126.01,144387,0
+AGM.US,D,20230314,000000,131.12,133.07,127.31,129.04,90253,0
+AGM.US,D,20230315,000000,123.99,127.23,123.08,125.93,104059,0
+AGM.US,D,20230316,000000,123.82,132.95,122.6,131.21,150411,0
+AGM.US,D,20230317,000000,129.68,130.9468,123.5,126.14,291983,0
+AGM.US,D,20230320,000000,128.34,130.2368,126.825,127.14,81564,0
+AGM.US,D,20230321,000000,129.74,133.3,129.74,130.88,129629,0
+AGM.US,D,20230322,000000,131.18,131.18,125.19,125.2,120383,0
+AGM.US,D,20230323,000000,125.58,127.74,123.89,124.64,111695,0
+AGM.US,D,20230324,000000,122.88,125.92,122.1,125.35,55545,0
+AGM.US,D,20230327,000000,127.54,128.96,126.25,127.88,51221,0
+AGM.US,D,20230328,000000,127.72,128.34,126,126.74,75034,0
+AGM.US,D,20230329,000000,129.87,132.59,128.61,132.29,77433,0
+AGM.US,D,20230330,000000,133.07,134.89,129.65,130.46,101966,0
+AGM.US,D,20230331,000000,131.72,133.88,129.88,133.19,99590,0
+AGM.US,D,20230403,000000,133.77,136,131.07,133.19,81043,0
+AGM.US,D,20230404,000000,134.01,134.01,130,131.37,69977,0
+AGM.US,D,20230405,000000,129.95,131.55,129.55,130.21,78135,0
+AGM.US,D,20230406,000000,130.27,133.9,128.5675,133.09,72421,0
+AGM.US,D,20230410,000000,132.81,134.13,131.34,131.94,146147,0
+AGM.US,D,20230411,000000,132.41,133.595,131.17,131.3,71033,0
+AGM.US,D,20230412,000000,132.18,132.54,130.73,131.03,55959,0
+AGM.US,D,20230413,000000,131.33,132.54,130.47,131.29,53187,0
+AGM.US,D,20230414,000000,132.25,133.22,130.665,131.05,39057,0
+AGM.US,D,20230417,000000,131,133,130.39,132.92,40737,0
+AGM.US,D,20230418,000000,133.22,134.02,132.31,134,42713,0
+AGM.US,D,20230419,000000,133.99,137.9,132.73,137.86,100303,0
+AGM.US,D,20230420,000000,136.61,136.69,134.97,135.39,61835,0
+AGM.US,D,20230421,000000,135.32,137.08,134.46,135.87,51969,0
+AGM.US,D,20230424,000000,135.42,137.3601,135.16,135.24,41750,0
+AGM.US,D,20230425,000000,133.91,135.11,132.56,132.63,54808,0
+AGM.US,D,20230426,000000,131.09,132.97,131,131.94,43509,0
+AGM.US,D,20230427,000000,132.04,133.39,132.04,133.09,32711,0
+AGM.US,D,20230428,000000,131.92,134,131.92,133.29,47528,0
+AGM.US,D,20230501,000000,132.97,135,132.11,132.69,48682,0
+AGM.US,D,20230502,000000,131.69,131.69,128.35,129.04,55261,0
+AGM.US,D,20230503,000000,129.15,131.13,126.715,126.92,48656,0
+AGM.US,D,20230504,000000,125.48,127.5694,124.57,126.9,63058,0
+AGM.US,D,20230505,000000,129.15,130.4,128.41,129.88,36226,0
+AGM.US,D,20230508,000000,130.07,130.67,129.4,130.07,38218,0
+AGM.US,D,20230509,000000,128.89,130.92,127.82,129.67,127710,0
+AGM.US,D,20230510,000000,129.7,133.02,123.415,123.66,146434,0
+AGM.US,D,20230511,000000,123.2,130.98,122.96,128.83,64860,0
+AGM.US,D,20230512,000000,128.63,129.2285,125.9,128.76,45336,0
+AGM.US,D,20230515,000000,130.1,136.94,130.1,136.71,69720,0
+AGM.US,D,20230516,000000,135.18,136.17,133.65,133.81,47943,0
+AGM.US,D,20230517,000000,135.09,137.3609,134.07,136.57,48426,0
+AGM.US,D,20230518,000000,136.27,140.86,136.05,140.41,50589,0
+AGM.US,D,20230519,000000,141.78,143.02,139.4928,140.93,49170,0
+AGM.US,D,20230522,000000,141.34,142.15,139.22,139.85,32110,0
+AGM.US,D,20230523,000000,139.26,141.7,138.74,139.46,26156,0
+AGM.US,D,20230524,000000,138.22,138.22,136.5,137.25,27657,0
+AGM.US,D,20230525,000000,137.43,137.64,135.14,135.36,44225,0
+AGM.US,D,20230526,000000,135.69,137.61,135.69,136.37,28563,0
+AGM.US,D,20230530,000000,136.88,137.31,134.83,135.39,23487,0
+AGM.US,D,20230531,000000,134.9,135.86,132.47,133.81,57871,0
+AGM.US,D,20230601,000000,135,138.26,134.0312,136.31,37510,0
+AGM.US,D,20230602,000000,138.55,140.94,137.45,140.81,44118,0
+AGM.US,D,20230605,000000,140.08,140.08,137.21,138.25,36263,0
+AGM.US,D,20230606,000000,138.11,146.16,138.11,145.92,55902,0
+AGM.US,D,20230607,000000,146.64,148.52,144.6,148.29,46385,0
+AGM.US,D,20230608,000000,148.28,151.02,147.32,150.45,66795,0
+AGM.US,D,20230609,000000,150.07,150.61,147.74,150.59,29542,0
+AGM.US,D,20230612,000000,150.03,153.54,149.4,150.35,67258,0
+AGM.US,D,20230613,000000,150.46,151.75,149.29,150,47145,0
+AGM.US,D,20230614,000000,150.07,150.77,148.56,149.82,40627,0
+AGM.US,D,20230615,000000,148.96,150.28,147.28,149.55,42806,0
+AGM.US,D,20230616,000000,150.9,151,146.895,148.5,74956,0
+AGM.US,D,20230620,000000,148.39,148.54,146.59,146.64,37026,0
+AGM.US,D,20230621,000000,146.37,147,144.5,144.61,51931,0
+AGM.US,D,20230622,000000,145.05,145.05,142.01,143.72,41761,0
+AGM.US,D,20230623,000000,141.67,143.67,139.64,140.97,242679,0
+AGM.US,D,20230626,000000,141.14,142.6,140.08,140.23,50374,0
+AGM.US,D,20230627,000000,140.46,143,140.275,140.82,38721,0
+AGM.US,D,20230628,000000,140.77,143.035,140.55,141.95,44035,0
+AGM.US,D,20230629,000000,142.66,143.4398,141.45,141.64,25504,0
+AGM.US,D,20230630,000000,143.45,145.41,141.995,143.74,64050,0
+AGM.US,D,20230703,000000,143.26,145.3,143.26,144.66,18948,0
+AGM.US,D,20230705,000000,142.62,143.63,140.85,141.06,26919,0
+AGM.US,D,20230706,000000,139.52,139.53,137.165,138.51,45145,0
+AGM.US,D,20230707,000000,139.01,140.82,137.8422,139.69,40727,0
+AGM.US,D,20230710,000000,139.62,142.1,139.5164,141.64,32366,0
+AGM.US,D,20230711,000000,141.91,143.83,141.91,143.03,35951,0
+AGM.US,D,20230712,000000,145.72,145.72,143.65,144.59,35410,0
+AGM.US,D,20230713,000000,145.47,147.29,144.25,147.29,78796,0
+AGM.US,D,20230714,000000,147.79,150,146.28,149.97,38894,0
+AGM.US,D,20230717,000000,149.95,153.12,149.95,153.11,53693,0
+AGM.US,D,20230718,000000,153.1,156.265,153.1,155.93,52527,0
+AGM.US,D,20230719,000000,155.08,156.9749,155.08,156.27,45966,0
+AGM.US,D,20230720,000000,156.17,157.5,153.46,156.33,49709,0
+AGM.US,D,20230721,000000,157.15,157.23,155.19,156.38,36348,0
+AGM.US,D,20230724,000000,156.5,159.11,156.5,157.4,40956,0
+AGM.US,D,20230725,000000,157.19,159.2,156.47,158.43,41179,0
+AGM.US,D,20230726,000000,158.32,160.49,158.1,159.23,41314,0
+AGM.US,D,20230727,000000,159.79,160.49,157.97,158.58,60573,0
+AGM.US,D,20230728,000000,160.4,161.145,158.71,160.06,69872,0
+AGM.US,D,20230731,000000,160.78,162.3411,159.63,160.75,42927,0
+AGM.US,D,20230801,000000,160.25,163.51,160.25,162.84,34930,0
+AGM.US,D,20230802,000000,162.54,166.1399,162.54,165.73,44810,0
+AGM.US,D,20230803,000000,165.41,166.17,164.4301,165.82,50382,0
+AGM.US,D,20230804,000000,165.82,168.125,165.13,165.9,62997,0
+AGM.US,D,20230807,000000,170.52,176.499,162.4683,166.92,82006,0
+AGM.US,D,20230808,000000,166.85,174.09,165.895,173.7,73832,0
+AGM.US,D,20230809,000000,175,176.42,172.8111,175.11,53587,0
+AGM.US,D,20230810,000000,175.17,178.03,174.81,177.51,45965,0
+AGM.US,D,20230811,000000,178.13,180.0202,177.245,179.41,88513,0
+AGM.US,D,20230814,000000,178.51,180.16,176.7604,179.37,55444,0
+AGM.US,D,20230815,000000,178.06,178.685,173.935,174.53,98772,0
+AGM.US,D,20230816,000000,173.83,176.2187,172.76,173.02,77037,0
+AGM.US,D,20230817,000000,173.78,174.93,167.615,168.8,76872,0
+AGM.US,D,20230818,000000,167.52,173.2,166.05,171.19,52602,0
+AGM.US,D,20230821,000000,171.5,172.09,169.1091,171.07,38256,0
+AGM.US,D,20230822,000000,170.77,170.77,167.0501,167.62,55964,0
+AGM.US,D,20230823,000000,168.37,170,167.8101,168.09,33961,0
+AGM.US,D,20230824,000000,167.52,170.54,167.52,168.21,28422,0
+AGM.US,D,20230825,000000,168.42,168.8699,166.93,166.93,33186,0
+AGM.US,D,20230828,000000,167.11,170.825,167.11,169.66,40420,0
+AGM.US,D,20230829,000000,169.95,170.83,168.63,169.18,32002,0
+AGM.US,D,20230830,000000,168.46,170.85,167.84,168.14,32330,0
+AGM.US,D,20230831,000000,168.96,171.21,167.77,168.32,47824,0
+AGM.US,D,20230901,000000,169.6,171.99,169.6,170.42,39042,0
+AGM.US,D,20230905,000000,169.38,169.74,165.975,166.06,42041,0
+AGM.US,D,20230906,000000,168.72,170.24,164.997,165.46,56328,0
+AGM.US,D,20230907,000000,165.31,165.96,164.02,165.53,69776,0
+AGM.US,D,20230908,000000,166.03,167.98,165.47,167.91,36589,0
+AGM.US,D,20230911,000000,168.48,169.1599,166.79,167.69,40021,0
+AGM.US,D,20230912,000000,167.29,168.8,166.45,167.39,30658,0
+AGM.US,D,20230913,000000,167.69,167.69,164.25,166.41,44089,0
+AGM.US,D,20230914,000000,167.1,167.1,164.711,165.59,34785,0
+AGM.US,D,20230915,000000,164.83,166.05,163.16,165.66,115042,0
+AGM.US,D,20230918,000000,166.41,167.4315,164,164.31,35604,0
+AGM.US,D,20230919,000000,164.08,164.08,161.91,162.32,39130,0
+AGM.US,D,20230920,000000,162.82,165.22,162.82,163.55,42857,0
+AGM.US,D,20230921,000000,163.1,163.1,157.16,157.34,38476,0
+AGM.US,D,20230922,000000,157.17,158.73,157.15,157.76,35308,0
+AGM.US,D,20230925,000000,157.6,159.26,156.08,157.54,37324,0
+AGM.US,D,20230926,000000,157.43,157.87,155.47,155.9,27335,0
+AGM.US,D,20230927,000000,156.74,157.85,155.17,156.2,24721,0
+AGM.US,D,20230928,000000,157.38,158.04,156.05,157.93,93862,0
+AGM.US,D,20230929,000000,158.4,159.28,153.86,154.3,52157,0
+AGM.US,D,20231002,000000,154.07,154.39,150.71,151.42,52314,0
+AGM.US,D,20231003,000000,151.39,151.955,147.91,149.7,41256,0
+AGM.US,D,20231004,000000,148.6107,150.7,148.55,150.29,39173,0
+AGM.US,D,20231005,000000,149.9,151.22,148.48,150.36,49198,0
+AGM.US,D,20231006,000000,149.13,152.43,148.83,150.68,38289,0
+AGM.US,D,20231009,000000,150.55,152.16,149.75,151.64,27942,0
+AGM.US,D,20231010,000000,151.64,153.72,151.36,151.4,47370,0
+AGM.US,D,20231011,000000,151.12,153.11,149.275,150.33,38495,0
+AGM.US,D,20231012,000000,150.3482,150.3482,148.85,149.44,36009,0
+AGM.US,D,20231013,000000,149.61,149.61,145.85,145.94,36084,0
+AGM.US,D,20231016,000000,147.17,150.6756,146.24,148.13,34012,0
+AGM.US,D,20231017,000000,147.7,152.125,147.7,150.31,32182,0
+AGM.US,D,20231018,000000,149.24,149.24,145.94,146.11,31259,0
+AGM.US,D,20231019,000000,146.74,147.23,143.17,143.32,42856,0
+AGM.US,D,20231020,000000,144.44,144.44,141.65,141.85,46608,0
+AGM.US,D,20231023,000000,140.45,144.36,140.44,143.25,56498,0
+AGM.US,D,20231024,000000,144.69,145.09,142.34,144.43,34447,0
+AGM.US,D,20231025,000000,142.93,144.9167,142.32,143.08,45095,0
+AGM.US,D,20231026,000000,143.9,147,142.92,145.77,41464,0
+AGM.US,D,20231027,000000,145.06,146,143.72,144.94,39752,0
+AGM.US,D,20231030,000000,146.64,148.65,145.8928,147.92,27086,0
+AGM.US,D,20231031,000000,147.07,149.3507,146.68,148.56,24185,0
+AGM.US,D,20231101,000000,149.69,152.88,149.28,152.65,44380,0
+AGM.US,D,20231102,000000,155.29,158.75,155.29,158.52,49373,0
+AGM.US,D,20231103,000000,160.27,164.44,160.27,162.83,62909,0
+AGM.US,D,20231106,000000,162.47,162.47,159.78,160.97,59303,0
+AGM.US,D,20231107,000000,159.52,161.05,156.5,156.66,58332,0
+AGM.US,D,20231108,000000,158.37,159.84,157.12,158.96,30492,0
+AGM.US,D,20231109,000000,160.52,160.52,155.11,155.11,25442,0
+AGM.US,D,20231110,000000,156.76,158.89,155.97,158.14,30006,0
+AGM.US,D,20231113,000000,156.94,158.46,156.74,157.78,26060,0
+AGM.US,D,20231114,000000,162.03,165.96,160.94,165.78,42779,0
+AGM.US,D,20231115,000000,165.22,169.42,165.22,167.35,65362,0
+AGM.US,D,20231116,000000,167.35,167.35,162.3149,163.04,46204,0
+AGM.US,D,20231117,000000,164.54,165.71,163.64,163.93,43002,0
+AGM.US,D,20231120,000000,163.51,168.29,163.44,167.33,48986,0
+AGM.US,D,20231121,000000,166.63,167.03,163.76,163.76,26981,0
+AGM.US,D,20231122,000000,165.57,165.94,163.7643,164.87,27162,0
+AGM.US,D,20231124,000000,165.34,166.03,165.005,165.21,12601,0
+AGM.US,D,20231127,000000,165.59,165.69,163.03,163.76,39107,0
+AGM.US,D,20231128,000000,163.75,164.01,161.72,162.09,30886,0
+AGM.US,D,20231129,000000,163.97,166.9,163,164.23,33703,0
+AGM.US,D,20231130,000000,164.77,168.435,164.77,165.84,53286,0
+AGM.US,D,20231201,000000,165.9,169.79,165.06,168.7,42782,0
+AGM.US,D,20231204,000000,168.86,171.58,167.44,171.2,46041,0
+AGM.US,D,20231205,000000,170.16,171.55,168.3301,169.95,47561,0
+AGM.US,D,20231206,000000,170.79,173.86,166.66,166.88,46594,0
+AGM.US,D,20231207,000000,168.08,172.59,165.5,172.57,67600,0
+AGM.US,D,20231208,000000,171.74,175.7646,170.81,172.12,58709,0
+AGM.US,D,20231211,000000,171,171.9,170.42,170.85,84239,0
+AGM.US,D,20231212,000000,171,172.22,168.71,171.26,48899,0
+AGM.US,D,20231213,000000,172.45,178.12,171.195,177.66,82426,0
+AGM.US,D,20231214,000000,179.77,183.78,177.42,182.26,80858,0
+AGM.US,D,20231215,000000,182.35,182.35,178.64,178.95,109709,0
+AGM.US,D,20231218,000000,179.17,181.32,178.11,180.94,59425,0
+AGM.US,D,20231219,000000,182.15,185.31,181.3,185.04,58290,0
+AGM.US,D,20231220,000000,183.94,188.87,183.45,183.82,89026,0
+AGM.US,D,20231221,000000,185.12,188.43,184.6,188.42,49932,0
+AGM.US,D,20231222,000000,189.63,189.965,187.4639,188.27,39387,0
+AGM.US,D,20231226,000000,189.32,192.43,188.53,190.66,54566,0
+AGM.US,D,20231227,000000,192,198.17,190.7,194.92,74393,0
+AGM.US,D,20231228,000000,193.23,194.75,192.63,192.71,29515,0
+AGM.US,D,20231229,000000,193.65,193.65,191.14,191.22,42364,0
+AGM.US,D,20240102,000000,189.11,190.37,186.125,186.99,60639,0
+AGM.US,D,20240103,000000,186.78,186.96,183.305,183.38,50227,0
+AGM.US,D,20240104,000000,184.19,186.22,183.58,184.4,57272,0
+AGM.US,D,20240105,000000,183.87,189.5095,183.87,186.88,65083,0
+AGM.US,D,20240108,000000,186.85,187.41,184.5996,185.18,45721,0
+AGM.US,D,20240109,000000,183.12,184.05,181.85,182.99,37788,0
+AGM.US,D,20240110,000000,182.25,184.15,181.201,183,56595,0
+AGM.US,D,20240111,000000,182.74,183.47,177.53,180.1,45937,0
+AGM.US,D,20240112,000000,182.99,182.99,177.83,178.52,51841,0
+AGM.US,D,20240116,000000,176.71,179.65,176.47,179.53,45529,0
+AGM.US,D,20240117,000000,177.24,180.67,177.24,180.53,33956,0
+AGM.US,D,20240118,000000,181,183.16,179.31,183.07,55900,0
+AGM.US,D,20240119,000000,184.25,186.25,182.5,185.63,47417,0
+AGM.US,D,20240122,000000,187.31,189.54,187.31,188.45,47007,0
+AGM.US,D,20240123,000000,189.62,189.62,185.6701,186.51,48965,0
+AGM.US,D,20240124,000000,187.6,188.28,183.92,183.93,37013,0
+AGM.US,D,20240125,000000,186.57,187.42,183.72,187.12,41431,0
+AGM.US,D,20240126,000000,187.91,189.2,187.855,189.17,29932,0
+AGM.US,D,20240129,000000,189.28,192.03,187.97,191.72,47393,0
+AGM.US,D,20240130,000000,190.71,193.02,190.2,192.96,25131,0
+AGM.US,D,20240131,000000,193,193,185.99,186.29,51505,0
+AGM.US,D,20240201,000000,186.47,188.95,182.62,188.65,91889,0
+AGM.US,D,20240202,000000,186.68,190.98,186.68,188.29,41303,0
+AGM.US,D,20240205,000000,185.91,188.365,184.72,187.49,46763,0
+AGM.US,D,20240206,000000,186.91,189.03,185.74,186.12,49002,0
+AGM.US,D,20240207,000000,185,185.3,181.37,182.57,42742,0
+AGM.US,D,20240208,000000,181.94,183.338,181.08,181.58,54853,0
+AGM.US,D,20240209,000000,182.3,185.4625,181.72,184,61061,0
+AGM.US,D,20240212,000000,184.56,188.83,184.3,187.35,56272,0
+AGM.US,D,20240213,000000,182.08,184.4455,178,180.88,100979,0
+AGM.US,D,20240214,000000,182.6,184.17,180.42,183.81,83180,0
+AGM.US,D,20240215,000000,185.28,189.27,184.9,188.25,86103,0
+AGM.US,D,20240216,000000,186.22,187.64,184.71,185,80665,0
+AGM.US,D,20240220,000000,182.89,184.93,182.89,184.65,48756,0
+AGM.US,D,20240221,000000,184.58,185.56,183.11,185.05,77971,0
+AGM.US,D,20240222,000000,184.99,187.675,184.99,186.62,70256,0
+AGM.US,D,20240223,000000,190.99,192,178.41,180.56,158521,0
+AGM.US,D,20240226,000000,179.31,181.7899,175.25,177.35,124972,0
+AGM.US,D,20240227,000000,180.21,181.28,178.035,180.66,78423,0
+AGM.US,D,20240228,000000,179.41,180.55,175.67,175.67,75538,0
+AGM.US,D,20240229,000000,178.01,179.41,175.85,178.87,102411,0
+AGM.US,D,20240301,000000,178.09,182.24,176.7501,181.15,85954,0
+AGM.US,D,20240304,000000,182.69,197.98,182.53,194.72,165726,0
+AGM.US,D,20240305,000000,192.95,199.4,192.95,198.54,91893,0
+AGM.US,D,20240306,000000,192.01,194.44,181.2,181.63,242084,0
+AGM.US,D,20240307,000000,183.02,184.81,181.64,182.44,97585,0
+AGM.US,D,20240308,000000,183.73,185.83,183.25,185.16,62603,0
+AGM.US,D,20240311,000000,185.16,189.535,185.16,188.28,55646,0
+AGM.US,D,20240312,000000,187.91,191.27,186.855,191.26,77568,0
+AGM.US,D,20240313,000000,191.05,195.1,190.73,193.95,79834,0
+AGM.US,D,20240314,000000,192.58,192.58,184,184.94,78130,0
+AGM.US,D,20240315,000000,184.16,189.71,184.16,188.25,332646,0
+AGM.US,D,20240318,000000,187.77,188.65,184.04,184.89,75175,0
+AGM.US,D,20240319,000000,182.82,187.55,182.82,186.44,38299,0
+AGM.US,D,20240320,000000,185.67,192.67,185.5,191.89,47106,0
+AGM.US,D,20240321,000000,191.89,193.9,190.685,192.03,71765,0
+AGM.US,D,20240322,000000,193.28,193.28,188.69,189.58,35855,0
+AGM.US,D,20240325,000000,190.1,191.97,189.595,190.03,46588,0
+AGM.US,D,20240326,000000,191.47,191.47,188.08,190,44593,0
+AGM.US,D,20240327,000000,191.66,195.52,190.73,195.12,47333,0
+AGM.US,D,20240328,000000,195.25,196.89,193.25,196.88,83351,0
+AGM.US,D,20240401,000000,196.88,197.01,190.89,191.26,48761,0
+AGM.US,D,20240402,000000,189.51,189.51,187.4,188.29,48901,0
+AGM.US,D,20240403,000000,186.88,189.73,186.64,186.92,40588,0
+AGM.US,D,20240404,000000,188.83,190.01,182.46,184.11,53262,0
+AGM.US,D,20240405,000000,184,187.13,183.93,186.75,44822,0
+AGM.US,D,20240408,000000,188.41,189.36,186.9,189.18,32663,0
+AGM.US,D,20240409,000000,189.47,193.315,188.29,190.56,48484,0
+AGM.US,D,20240410,000000,186.39,187.26,182.1,184.47,53361,0
+AGM.US,D,20240411,000000,183.6,185.54,182.33,185.37,41266,0
+AGM.US,D,20240412,000000,182.97,184.5,180.76,181.91,35425,0
+AGM.US,D,20240415,000000,181.91,184,179.06,179.31,42024,0
+AGM.US,D,20240416,000000,178.77,179.3,176.84,177.31,41560,0
+AGM.US,D,20240417,000000,179.73,180.88,178.66,179.91,43956,0
+AGM.US,D,20240418,000000,179.84,181.44,179.43,180.36,38266,0
+AGM.US,D,20240419,000000,180.02,183.86,180.02,183.61,32614,0
+AGM.US,D,20240422,000000,183.98,187.13,183.83,186.24,42844,0
+AGM.US,D,20240423,000000,188.88,191.579,188.71,190.92,43500,0
+AGM.US,D,20240424,000000,189.61,190.91,186.8,190.33,33595,0
+AGM.US,D,20240425,000000,188.41,189.5499,186.51,189.09,35012,0
+AGM.US,D,20240426,000000,190.1,192.76,187.8,191.03,32279,0
+AGM.US,D,20240429,000000,190.6,193.008,189.6,189.6,48111,0
+AGM.US,D,20240430,000000,189.7,189.7,186,186.13,39619,0
+AGM.US,D,20240501,000000,187.8,192.6,185.3601,189.88,42662,0
+AGM.US,D,20240502,000000,191.84,194.1098,190.91,193.35,29995,0
+AGM.US,D,20240503,000000,195,196.8299,193.38,194.22,33491,0
+AGM.US,D,20240506,000000,186.44,191.4,185,185.24,71332,0
+AGM.US,D,20240507,000000,184.62,185.6404,173.24,173.25,99024,0
+AGM.US,D,20240508,000000,171.23,179.39,171.23,179.01,89023,0
+AGM.US,D,20240509,000000,179.09,180.279,176.68,178.27,38164,0
+AGM.US,D,20240510,000000,178.11,180.4,178.11,179.5,34885,0
+AGM.US,D,20240513,000000,181.2,181.2,176.34,176.5,37546,0
+AGM.US,D,20240514,000000,179.04,180.9,177.785,180.84,44530,0
+AGM.US,D,20240515,000000,182.24,182.975,180.77,182.41,46270,0
+AGM.US,D,20240516,000000,182.84,182.84,180.0834,181.4,30236,0
+AGM.US,D,20240517,000000,182.32,182.49,181.305,181.84,27695,0
+AGM.US,D,20240520,000000,181.85,182,179.27,179.66,44432,0
+AGM.US,D,20240521,000000,179,180.54,178.18,180.23,36821,0
+AGM.US,D,20240522,000000,179.33,179.99,176.09,176.18,36760,0
+AGM.US,D,20240523,000000,176.16,176.16,172.8672,174.67,43154,0
+AGM.US,D,20240524,000000,175.79,176.27,174.8508,175.76,27351,0
+AGM.US,D,20240528,000000,177.09,177.09,172.84,173.74,40188,0
+AGM.US,D,20240529,000000,171.95,173.56,171.4,171.93,39191,0
+AGM.US,D,20240530,000000,173.06,175.72,172.76,175.61,58470,0
+AGM.US,D,20240531,000000,176.15,176.15,173.25,174.67,61001,0
+AGM.US,D,20240603,000000,175,176.12,173.92,175.36,36224,0
+AGM.US,D,20240604,000000,173.79,175.235,172.82,173.7,32186,0
+AGM.US,D,20240605,000000,174.9,175.94,171.905,175.83,35625,0
+AGM.US,D,20240606,000000,176.36,176.36,173.54,174.5,37022,0
+AGM.US,D,20240607,000000,173.31,174.23,171.92,174.13,42564,0
+AGM.US,D,20240610,000000,172.66,173.02,170.12,171.55,49736,0
+AGM.US,D,20240611,000000,170.85,171.33,169.24,170.59,33481,0
+AGM.US,D,20240612,000000,175.29,178.365,174.24,174.49,41666,0
+AGM.US,D,20240613,000000,173.17,173.91,171.32,173.37,35226,0
+AGM.US,D,20240614,000000,169.57,170.5294,169.17,169.46,27166,0
+AGM.US,D,20240617,000000,169.4,174.15,169.18,174.07,31943,0
+AGM.US,D,20240618,000000,174.5,176.98,173.45,174.73,44534,0
+AGM.US,D,20240620,000000,173.9,176.63,172.76,174.62,48113,0
+AGM.US,D,20240621,000000,174.74,176.09,174.19,174.56,83842,0
+AGM.US,D,20240624,000000,175.84,178.84,175.27,178.19,52271,0
+AGM.US,D,20240625,000000,178.71,179.1,175.99,176.63,45133,0
+AGM.US,D,20240626,000000,175.12,178.18,173.69,177.2,48667,0
+AGM.US,D,20240627,000000,178.29,179.82,176.61,178.27,44362,0
+AGM.US,D,20240628,000000,180.03,181.81,177.58,180.82,345314,0
+AGM.US,D,20240701,000000,180.46,182.93,179,181.34,58006,0
+AGM.US,D,20240702,000000,180.28,182.99,180.28,182.59,32653,0
+AGM.US,D,20240703,000000,183,184.32,181.25,181.47,21755,0
+AGM.US,D,20240705,000000,181.34,182.99,180.525,181.54,43947,0
+AGM.US,D,20240708,000000,183,185.68,181.27,181.27,55201,0
+AGM.US,D,20240709,000000,180.75,183.24,180.43,183.08,27669,0
+AGM.US,D,20240710,000000,183,187.77,183,187.77,34665,0
+AGM.US,D,20240711,000000,190.76,196.16,188.65,195.45,69713,0
+AGM.US,D,20240712,000000,196.99,202.13,196.69,199.94,77593,0
+AGM.US,D,20240715,000000,202.1,205.39,200.29,204.36,59885,0
+AGM.US,D,20240716,000000,205.61,211.88,205.52,211.42,61473,0
+AGM.US,D,20240717,000000,208.99,213.65,208.56,212.58,69449,0
+AGM.US,D,20240718,000000,212.16,215.905,209.59,211.37,52818,0
+AGM.US,D,20240719,000000,211.45,211.56,209.375,209.87,35788,0
+AGM.US,D,20240722,000000,209.82,212.01,207.25,209.86,59069,0
+AGM.US,D,20240723,000000,209.42,216.01,207.58,214.96,52443,0
+AGM.US,D,20240724,000000,214.44,215.77,207.07,207.11,52288,0
+AGM.US,D,20240725,000000,208,217.5999,208,212.69,53712,0
+AGM.US,D,20240726,000000,215.94,216.41,212.54,215.18,49245,0
+AGM.US,D,20240729,000000,210.15,212.095,205.77,206.35,71425,0
+AGM.US,D,20240730,000000,206.84,210.02,206.15,206.15,41586,0
+AGM.US,D,20240731,000000,207.69,209.89,205.47,206.22,48470,0
+AGM.US,D,20240801,000000,205.81,205.81,196.735,198.42,47132,0
+AGM.US,D,20240802,000000,194.46,195.52,191.21,194.79,35170,0
+AGM.US,D,20240805,000000,188.33,188.88,180.67,187.5,78345,0
+AGM.US,D,20240806,000000,185.52,186.91,174.62,176.25,136148,0
+AGM.US,D,20240807,000000,178.19,182.43,175.4,175.54,79552,0
+AGM.US,D,20240808,000000,177.28,179.67,175.8378,178.77,32876,0
+AGM.US,D,20240809,000000,178.38,178.38,173.91,174.81,52219,0
+AGM.US,D,20240812,000000,176.46,178.16,174.46,178.16,50893,0
+AGM.US,D,20240813,000000,180.17,180.17,178.1,179.43,51415,0
+AGM.US,D,20240814,000000,180.46,182.23,180.08,180.82,25382,0
+AGM.US,D,20240815,000000,185.15,186.2,182.03,182.22,32068,0
+AGM.US,D,20240816,000000,181.97,184.76,181.97,183.92,38060,0
+AGM.US,D,20240819,000000,185.42,187.59,185.42,187.55,38668,0
+AGM.US,D,20240820,000000,186.41,187.06,185.36,186.27,28160,0
+AGM.US,D,20240821,000000,186.64,190.51,185.72,189.24,48613,0
+AGM.US,D,20240822,000000,190.435,190.71,188.7101,189.5,23443,0
+AGM.US,D,20240823,000000,190.71,197.539,190.71,194.23,38984,0
+AGM.US,D,20240826,000000,196.01,196.01,192.625,192.93,41796,0
+AGM.US,D,20240827,000000,192.63,194.805,192.5,194.02,49460,0
+AGM.US,D,20240828,000000,194.02,195.04,191.485,194,35161,0
+AGM.US,D,20240829,000000,196.06,198.065,194.5998,195.47,40644,0
+AGM.US,D,20240830,000000,195.14,197.47,194.71,197.47,19310,0
+AGM.US,D,20240903,000000,195.15,196.4324,190.07,190.99,41226,0
+AGM.US,D,20240904,000000,191.16,192.28,188.42,188.62,40887,0
+AGM.US,D,20240905,000000,190,190.445,187.74,188,26849,0
+AGM.US,D,20240906,000000,187.92,188.25,183.79,183.79,34828,0
+AGM.US,D,20240909,000000,183.33,185.82,181.63,181.63,54108,0
+AGM.US,D,20240910,000000,181.35,183.98,178.86,182.76,44900,0
+AGM.US,D,20240911,000000,181.04,182.56,178,182.29,37981,0
+AGM.US,D,20240912,000000,183.45,187.0983,182,184.84,54093,0
+AGM.US,D,20240913,000000,186.91,190.05,186.78,188.48,42226,0
+AGM.US,D,20240916,000000,187.86,187.86,185.77,186.68,27517,0
+AGM.US,D,20240917,000000,188.84,189.75,185.36,185.38,42249,0
+AGM.US,D,20240918,000000,185.32,190.13,182.73,186.46,37091,0
+AGM.US,D,20240919,000000,190.75,190.75,186.925,188.35,22282,0
+AGM.US,D,20240920,000000,188.41,188.41,183.195,183.35,139064,0
+AGM.US,D,20240923,000000,183.96,185.66,183.69,184.31,25280,0
+AGM.US,D,20240924,000000,183.67,183.67,181.44,181.45,38484,0
+AGM.US,D,20240925,000000,181.45,181.6152,179.17,179.61,39648,0
+AGM.US,D,20240926,000000,181.92,185.02,181.43,184.77,40920,0
+AGM.US,D,20240927,000000,186.77,187.41,184.55,185.85,38892,0
+AGM.US,D,20240930,000000,185,187.63,183.56,187.41,45568,0
+AGM.US,D,20241001,000000,186.26,186.285,182.292,183.28,32909,0
+AGM.US,D,20241002,000000,182.33,185.44,181.72,181.72,37678,0
+AGM.US,D,20241003,000000,180.46,182.2,179.83,182.06,42353,0
+AGM.US,D,20241004,000000,184.6,186.235,183.5534,185.76,33202,0
+AGM.US,D,20241007,000000,184.29,185.305,181.57,182.87,23997,0
+AGM.US,D,20241008,000000,184.01,184.01,182.365,183.08,20406,0
+AGM.US,D,20241009,000000,182.41,184.88,182.37,183.08,27453,0
+AGM.US,D,20241010,000000,182.34,183.045,181.5,182.71,26027,0
+AGM.US,D,20241011,000000,183.17,185.36,183.115,185.22,27131,0
+AGM.US,D,20241014,000000,184.87,185.86,184.08,185.84,20643,0
+AGM.US,D,20241015,000000,185,189.95,185,186.43,46674,0
+AGM.US,D,20241016,000000,188.43,191.2579,188.0038,189.75,40570,0
+AGM.US,D,20241017,000000,189.85,190,187.64,190,27036,0
+AGM.US,D,20241018,000000,190.05,190.05,187.215,188.08,51887,0
+AGM.US,D,20241021,000000,187.63,188,182.2,183.34,56265,0
+AGM.US,D,20241022,000000,181.7,186.45,181.7,186.45,64674,0
+AGM.US,D,20241023,000000,184.32,187.75,184.32,185.3,78085,0
+AGM.US,D,20241024,000000,184.59,185.56,182.88,185.56,50650,0
+AGM.US,D,20241025,000000,186.9,186.9,181.875,183.42,30723,0
+AGM.US,D,20241028,000000,184.87,186.56,184.45,186,28733,0
+AGM.US,D,20241029,000000,184.42,185.59,183.99,185.59,54119,0
+AGM.US,D,20241030,000000,184.58,187.5,184.58,186.11,42466,0
+AGM.US,D,20241031,000000,186.16,187,183.26,183.27,61011,0
+AGM.US,D,20241101,000000,185.21,185.64,182.94,184.36,64790,0
+AGM.US,D,20241104,000000,180,185.6,180,182.22,59506,0
+AGM.US,D,20241105,000000,180.6,194.37,180.6,193.51,66229,0
+AGM.US,D,20241106,000000,205.02,213.73,203.25,213.14,105872,0
+AGM.US,D,20241107,000000,211.25,211.725,207.71,209.13,60490,0
+AGM.US,D,20241108,000000,208.69,209.98,206.22,207.73,68271,0
+AGM.US,D,20241111,000000,209.571,213.96,209.571,213.48,48669,0
+AGM.US,D,20241112,000000,212.785,214.425,211,212.11,45942,0
+AGM.US,D,20241113,000000,212.435,214.29,209.79,210.33,38734,0
+AGM.US,D,20241114,000000,210.035,211,207.25,207.79,48646,0
+AGM.US,D,20241115,000000,208.93,208.93,204.27,206.24,61033,0
+AGM.US,D,20241118,000000,206.96,207.09,204.97,206.72,62187,0
+AGM.US,D,20241119,000000,204.99,205.3999,204.09,205.13,45029,0
+AGM.US,D,20241120,000000,203.1,204.22,201.19,201.77,41936,0
+AGM.US,D,20241121,000000,202.91,205,202.095,203.84,45634,0
+AGM.US,D,20241122,000000,204.5,205.5,203.6458,205.09,55476,0
+AGM.US,D,20241125,000000,207,213.86,206.51,210.95,55062,0
+AGM.US,D,20241126,000000,207.875,211.75,207.82,211.75,38047,0
+AGM.US,D,20241127,000000,212,212.46,210.18,211.31,27884,0
+AGM.US,D,20241129,000000,212.505,215.595,212.075,213.47,28079,0
+AGM.US,D,20241202,000000,210.5144,213.75,210.5144,212.96,32531,0
+AGM.US,D,20241203,000000,212.9092,213.35,211.12,212.49,35812,0
+AGM.US,D,20241204,000000,212.63,216.14,211.04,216.14,43695,0
+AGM.US,D,20241205,000000,215.94,216.67,212.73,212.83,41341,0
+AGM.US,D,20241206,000000,212.585,214.1,211.79,213.8,38987,0
+AGM.US,D,20241209,000000,213.37,213.37,210.27,211.06,32744,0
+AGM.US,D,20241210,000000,208.87,213.48,208.87,212.12,29974,0
+AGM.US,D,20241211,000000,214.32,217.14,212.62,216.45,54084,0
+AGM.US,D,20241212,000000,215.89,216.35,209.946,211.38,40293,0
+AGM.US,D,20241213,000000,209.29,211.27,208.8,210.23,24544,0
+AGM.US,D,20241216,000000,209.97,210.61,208.42,210.13,27154,0
+AGM.US,D,20241217,000000,208.39,209.23,207.425,209.19,35405,0
+AGM.US,D,20241218,000000,209.69,210.56,197.68,199.41,55021,0
+AGM.US,D,20241219,000000,202.84,202.84,198.45,199.29,41492,0
+AGM.US,D,20241220,000000,199.625,203.11,197.46,199.53,72349,0
+AGM.US,D,20241223,000000,198.96,199.37,196.16,197.24,28591,0
+AGM.US,D,20241224,000000,196.53,198.55,196.53,198.55,13609,0
+AGM.US,D,20241226,000000,197.74,199.49,188.76,198.26,93703,0
+AGM.US,D,20241227,000000,196.69,197.98,194.2309,197.25,29051,0
+AGM.US,D,20241230,000000,196.07,197.24,193.8187,196.26,24730,0
+AGM.US,D,20241231,000000,198.34,198.8,195.86,196.95,32931,0
+AGM.US,D,20250102,000000,196.49,197.78,192.1,192.16,29202,0
+AGM.US,D,20250103,000000,193.03,194.95,189.0309,194.79,29920,0
+AGM.US,D,20250106,000000,193.73,197.18,191.55,191.74,28675,0
+AGM.US,D,20250107,000000,191.035,192.49,186.13,186.88,49226,0
+AGM.US,D,20250108,000000,185.01,189.625,184.99,187.76,50054,0
+AGM.US,D,20250110,000000,183.7877,186.05,179.15,182.78,49483,0
+AGM.US,D,20250113,000000,182.87,185.15,180.41,184.83,35179,0
+AGM.US,D,20250114,000000,187.65,188.985,185.365,187.59,38263,0
+AGM.US,D,20250115,000000,191.265,193.39,191.035,192.5,30072,0
+AGM.US,D,20250116,000000,192.29,194.28,191.13,193.55,25283,0
+AGM.US,D,20250117,000000,195.565,196.86,193.49,195.62,41134,0
+AGM.US,D,20250121,000000,195.92,197.93,194.91,196.66,32777,0
+AGM.US,D,20250122,000000,197.345,198.12,195.77,196.04,34614,0
+AGM.US,D,20250123,000000,194.45,197.59,193.522,196.26,34541,0
+AGM.US,D,20250124,000000,196.03,197.29,194.76,196.04,21422,0
+AGM.US,D,20250127,000000,195.54,199,195.37,198.72,34310,0
+AGM.US,D,20250128,000000,198.53,200.26,197.58,199.55,27518,0
+AGM.US,D,20250129,000000,200.11,200.2,197.13,198.37,29363,0
+AGM.US,D,20250130,000000,200,201.03,197.53,199.42,28740,0
+AGM.US,D,20250131,000000,197.795,199.42,195.24,197.78,32413,0
+AGM.US,D,20250203,000000,193.795,196.585,192.76,195.22,45901,0
+AGM.US,D,20250204,000000,194.94,197.5,194.03,196.97,30255,0
+AGM.US,D,20250205,000000,196.5,199.19,196.0446,198.74,27966,0
+AGM.US,D,20250206,000000,199.63,200.2,198.0969,199.62,26929,0
+AGM.US,D,20250207,000000,199.58,199.85,196.11,197.81,22068,0
+AGM.US,D,20250210,000000,197.91,198.41,196.39,198.1,21048,0
+AGM.US,D,20250211,000000,200.29,203.1043,196.9,201.38,28807,0
+AGM.US,D,20250212,000000,198.24,201.42,197.94,200.69,43175,0
+AGM.US,D,20250213,000000,200.67,201.4,198.1401,199.62,25312,0
+AGM.US,D,20250214,000000,200.55,201.4209,199.0101,199.56,18251,0
+AGM.US,D,20250218,000000,199.9,201.455,198.355,199.46,35263,0
+AGM.US,D,20250219,000000,196.92,198.64,196.24,198.42,23889,0
+AGM.US,D,20250220,000000,199.06,199.06,194.45,195.67,28933,0
+AGM.US,D,20250221,000000,200.51,212.24,200.32,208.09,73759,0
+AGM.US,D,20250224,000000,206.51,208.05,204.36,205.51,39745,0
+AGM.US,D,20250225,000000,207.02,208.045,203.93,203.93,43842,0
+AGM.US,D,20250226,000000,204.275,204.895,202.03,203,43498,0
+AGM.US,D,20250227,000000,202.95,205.55,201.61,201.81,45225,0
+AGM.US,D,20250228,000000,202.57,209.07,201.937,209.07,41830,0
+AGM.US,D,20250303,000000,209.89,210.781,202.39,203.32,41688,0
+AGM.US,D,20250304,000000,201.42,207.1037,201.42,203.95,47980,0
+AGM.US,D,20250305,000000,204.165,206.77,200.45,203.41,47844,0
+AGM.US,D,20250306,000000,201.235,203.115,199.15,202.01,39374,0
+AGM.US,D,20250307,000000,201.43,202.24,197.82,200.77,43948,0
+AGM.US,D,20250310,000000,198.2471,199.525,191.905,192.4,36971,0
+AGM.US,D,20250311,000000,195.616,195.616,189.31,190.84,35039,0
+AGM.US,D,20250312,000000,191.46,192,188.91,191.46,30594,0
+AGM.US,D,20250313,000000,192.41,193.58,189.31,190.78,32013,0
+AGM.US,D,20250314,000000,191.1,195.53,190.72,195.21,32319,0
+AGM.US,D,20250317,000000,194,195.18,192.81,194.26,45484,0
+AGM.US,D,20250318,000000,192.3,193.19,191.205,192.8,36156,0
+AGM.US,D,20250319,000000,194.275,196.655,193.39,194.8,33660,0
+AGM.US,D,20250320,000000,195.64,196.47,191.97,192.54,39076,0
+AGM.US,D,20250321,000000,191.34,192.38,190.24,191.51,64492,0
+AGM.US,D,20250324,000000,193.92,195.338,193.2,195,25884,0
+AGM.US,D,20250325,000000,195.15,197.715,193.52,193.81,26264,0
+AGM.US,D,20250326,000000,195.56,195.56,191.72,192.96,26075,0
+AGM.US,D,20250327,000000,193.94,194.895,193.2,194.29,29152,0
+AGM.US,D,20250328,000000,196.08,196.08,188.27,188.58,41950,0
+AGM.US,D,20250331,000000,184.6201,190,184.62,187.51,72570,0
+AGM.US,D,20250401,000000,187.06,188.305,185.32,186.67,36670,0
+AGM.US,D,20250402,000000,184.5,190.83,184.5,190.34,42068,0
+AGM.US,D,20250403,000000,184.95,184.95,176.57,178.62,53888,0
+AGM.US,D,20250404,000000,172.38,177.2125,169.9,174.5,62516,0
+AGM.US,D,20250407,000000,167.95,178.27,165.5,167.95,69246,0
+AGM.US,D,20250408,000000,173.5612,174.005,164.2197,165.45,57450,0
+AGM.US,D,20250409,000000,163.95,179.26,159.6379,175.22,79484,0
+AGM.US,D,20250410,000000,172.58,172.58,162.91,167.76,57979,0
+AGM.US,D,20250411,000000,166.164,168.625,162.74,167.09,42656,0
+AGM.US,D,20250414,000000,170,171.93,168.21,171.46,32745,0
+AGM.US,D,20250415,000000,172.759,175.98,169.855,170.51,25728,0
+AGM.US,D,20250416,000000,170.085,171.47,168.71,170.89,30933,0
+AGM.US,D,20250417,000000,172.83,174.935,169.8056,174.45,49802,0
+AGM.US,D,20250421,000000,173.435,173.595,169.32,172,51962,0
+AGM.US,D,20250422,000000,175.24,176.51,171.45,175.81,40659,0
+AGM.US,D,20250423,000000,183.41,184.535,175.2,176.88,44311,0
+AGM.US,D,20250424,000000,177.01,177.73,175.45,176.83,48096,0
+AGM.US,D,20250425,000000,174.02,175,170.71,174.62,26453,0
+AGM.US,D,20250428,000000,174.645,176.38,173.9373,175.9,25786,0
+AGM.US,D,20250429,000000,174.61,177.53,173.97,176.37,33216,0
+AGM.US,D,20250430,000000,172.615,175.33,172.04,175.33,51092,0
+AGM.US,D,20250501,000000,174.32,176.5548,174.31,175.1,30883,0
+AGM.US,D,20250502,000000,177.72,178.9,176.61,178.62,26571,0
+AGM.US,D,20250505,000000,177.93,179.02,176.54,176.78,22370,0
+AGM.US,D,20250506,000000,175.395,175.395,173.42,174.79,34168,0
+AGM.US,D,20250507,000000,176.03,176.755,173.77,174.55,37971,0
+AGM.US,D,20250508,000000,175.905,179.095,174.77,177.28,35855,0
+AGM.US,D,20250509,000000,184,187.78,179.87,185.56,54565,0
+AGM.US,D,20250512,000000,190.63,195.3399,189.97,190.6,62098,0
+AGM.US,D,20250513,000000,193.38,194.97,190.86,193.88,46343,0
+AGM.US,D,20250514,000000,193.88,196.51,192.995,195.65,36269,0
+AGM.US,D,20250515,000000,195.99,197.21,192.2617,196.51,59414,0
+AGM.US,D,20250516,000000,196.65,197.055,192.7801,193.64,53294,0
+AGM.US,D,20250519,000000,190.15,192.6,190.15,192.22,34660,0
+AGM.US,D,20250520,000000,190.12,192.65,190,191.33,34773,0
+AGM.US,D,20250521,000000,190.89,191.95,184.74,186.13,58334,0
+AGM.US,D,20250522,000000,184.6,184.6,181.76,182.55,38579,0
+AGM.US,D,20250523,000000,180,182.2,179.285,182.14,42893,0
+AGM.US,D,20250527,000000,183.56,187.99,183.56,187.98,36950,0
+AGM.US,D,20250528,000000,187.875,187.975,185.04,185.3,28338,0
+AGM.US,D,20250529,000000,186.4614,188.78,185.04,188.78,68640,0
+AGM.US,D,20250530,000000,188.13,189.59,185.95,186.42,52134,0
+AGM.US,D,20250602,000000,185.75,186.43,182.975,186.43,148665,0
+AGM.US,D,20250603,000000,186.65,188.9678,182.46,187.96,216362,0
+AGM.US,D,20250604,000000,188.95,190.09,185.96,188.23,367100,0
+AGM.US,D,20250605,000000,188.65,189.75,182.1,184.28,485802,0
+AGM.US,D,20250606,000000,188.35,192.19,185.4,192.19,428634,0
+AGM.US,D,20250609,000000,193.65,194.35,190.67,191.34,166204,0
+AGM.US,D,20250610,000000,192.1,192.7,189.76,192.7,304543,0
+AGM.US,D,20250611,000000,193.9,197.01,192.01,195.43,180182,0
+AGM.US,D,20250612,000000,194.6,194.875,190.75,193.07,110503,0
+AGM.US,D,20250613,000000,190.08,191.03,185.55,185.75,115786,0
+AGM.US,D,20250616,000000,185.48,189.79,185.01,186.65,346291,0
+AGM.US,D,20250617,000000,185.01,187.51,183.69,184.62,325708,0
+AGM.US,D,20250618,000000,184.01,190,183.76,188.56,196526,0
+AGM.US,D,20250620,000000,188.49,189.35,186.57,188.14,74955,0
+AGM.US,D,20250623,000000,188.185,193.51,187.25,193.14,171593,0
+AGM.US,D,20250624,000000,195.56,196.02,194.265,195.68,71031,0
+AGM.US,D,20250625,000000,195.26,196.29,192.32,194.36,167447,0
+AGM.US,D,20250626,000000,194.56,198.11,194.12,198.11,148869,0
+AGM.US,D,20250627,000000,199.28,199.75,196.57,197.67,277279,0
+AGM.US,D,20250630,000000,199.33,199.33,194.105,194.28,138177,0
+AGM.US,D,20250701,000000,193.56,197.95,192.83,195.53,122230,0
+AGM.US,D,20250702,000000,196.01,199.89,194.98,199.89,116435,0
+AGM.US,D,20250703,000000,201.15,202.19,199.92,201.02,81177,0
+AGM.US,D,20250707,000000,200.73,201.775,197.38,198.55,153412,0
+AGM.US,D,20250708,000000,199.21,202.365,198.49,201.2,208294,0
+AGM.US,D,20250709,000000,202.02,202.63,196.5042,197.94,157244,0
+AGM.US,D,20250710,000000,197.57,198.6393,196.47,196.47,129272,0
+AGM.US,D,20250711,000000,193.67,193.67,174.95,177.33,248226,0
+AGM.US,D,20250714,000000,177.2808,182.86,177.2808,182.13,130217,0
+AGM.US,D,20250715,000000,182.83,183.59,176.17,176.83,91095,0
+AGM.US,D,20250716,000000,178.49,179.055,173.3,177.24,74055,0
+AGM.US,D,20250717,000000,177.8,178.01,176.055,176.34,47863,0
+AGM.US,D,20250718,000000,174.4535,177.65,173.7716,174.34,55864,0
+AGM.US,D,20250721,000000,173.3,175.64,173.3,174.87,47037,0
+AGM.US,D,20250722,000000,175.465,177,173.31,173.31,57918,0
+AGM.US,D,20250723,000000,173.7,177.155,173.7,176.81,59602,0
+AGM.US,D,20250724,000000,175.495,176.77,174.42,174.42,63047,0
+AGM.US,D,20250725,000000,175.0775,175.74,173.44,175.61,45727,0
+AGM.US,D,20250728,000000,174.88,176.08,172.885,175.11,54160,0
+AGM.US,D,20250729,000000,175.94,176.55,173.02,174.49,59082,0
+AGM.US,D,20250730,000000,174.675,175.3624,171.12,172.42,53786,0
+AGM.US,D,20250731,000000,171.52,172.27,170.805,172.27,55453,0
+AGM.US,D,20250801,000000,171.77,171.77,168.31,170.28,61794,0
+AGM.US,D,20250804,000000,172.69,172.69,169.63,172.07,37922,0
+AGM.US,D,20250805,000000,171.42,173.2,170.18,172.96,48775,0
+AGM.US,D,20250806,000000,173,173.45,172.22,172.76,45013,0
+AGM.US,D,20250807,000000,172.7,174.78,170.53,172,87099,0
+AGM.US,D,20250808,000000,175.99,182.225,175,177.64,102776,0
+AGM.US,D,20250811,000000,176.28,180.53,176.28,179.07,69612,0
+AGM.US,D,20250812,000000,180.4,184.545,179.98,182.95,76386,0
+AGM.US,D,20250813,000000,183.23,186.58,183.02,185.22,60151,0
+AGM.US,D,20250814,000000,184.78,188.25,183.5,188.23,73154,0
+AGM.US,D,20250815,000000,187.215,189.275,186.82,188.5,103911,0
+AGM.US,D,20250818,000000,187.32,191.62,187.32,191.56,60117,0
+AGM.US,D,20250819,000000,192,195.21,190.6201,195,78823,0
+AGM.US,D,20250820,000000,194.94,196.55,191.9562,196,75768,0
+AGM.US,D,20250821,000000,195,195.8,193.76,195.25,91304,0
+AGM.US,D,20250822,000000,194.035,204.74,194.035,204.06,109606,0
+AGM.US,D,20250825,000000,203.565,205.95,203.565,205.1,62936,0
+AGM.US,D,20250826,000000,204.62,207.07,200.51,206.01,78565,0
+AGM.US,D,20250827,000000,206.4,207.54,205.04,207.09,43359,0
+AGM.US,D,20250828,000000,207.5,210.64,207.11,209.73,90290,0
+AGM.US,D,20250829,000000,209,210.24,208.2358,209.57,48452,0
+AGM.US,D,20250902,000000,207.965,208.72,205.53,206.68,71845,0
+AGM.US,D,20250903,000000,207.4,207.55,203.315,204.68,94261,0
+AGM.US,D,20250904,000000,206.075,206.32,204.07,205.8,92123,0
+AGM.US,D,20250905,000000,205.92,209.18,202.54,205.35,79987,0
+AGM.US,D,20250908,000000,205.3828,206.81,201.9001,203.4,42606,0
+AGM.US,D,20250909,000000,201.75,202.62,199.25,199.74,39983,0
+AGM.US,D,20250910,000000,198.7,200.11,195,196.83,49212,0
+AGM.US,D,20250911,000000,196.75,199.78,196.04,197.79,95680,0
+AGM.US,D,20250912,000000,197.505,198.47,194.79,196.83,76513,0
+AGM.US,D,20250915,000000,193.56,195.15,191.11,191.26,44319,0
+AGM.US,D,20250916,000000,190.67,190.9,185.61,186.5,66932,0
+AGM.US,D,20250917,000000,186.05,189.625,184.5001,185.87,78833,0
+AGM.US,D,20250918,000000,184.41,188.39,184.41,187.85,73408,0
+AGM.US,D,20250919,000000,188.325,188.38,182.1048,183.6,141413,0
+AGM.US,D,20250922,000000,182.26,183,179.91,180.65,61990,0
+AGM.US,D,20250923,000000,180.07,183.03,178.99,180.27,65933,0
+AGM.US,D,20250924,000000,180.05,180.05,177.92,178.49,51572,0
+AGM.US,D,20250925,000000,178.19,178.92,176.69,177.3,52822,0
+AGM.US,D,20250926,000000,174.5,176.64,170.235,172.93,187335,0
+AGM.US,D,20250929,000000,174.295,175.3,168.66,168.94,72663,0
+AGM.US,D,20250930,000000,171.195,171.6411,166.5,167.98,99129,0
+AGM.US,D,20251001,000000,167.29,167.93,163.9001,164.37,108466,0
+AGM.US,D,20251002,000000,163.615,166.35,162.56,164.53,156851,0
+AGM.US,D,20251003,000000,166.07,167.35,162.41,163.12,80005,0
+AGM.US,D,20251006,000000,163.32,165.245,157.46,157.51,90671,0
+AGM.US,D,20251007,000000,158,165.01,156.95,157.54,126668,0
+AGM.US,D,20251008,000000,156.5601,163.47,156.5601,161.23,88989,0
+AGM.US,D,20251009,000000,160.87,162.4899,159.94,161.41,65776,0
+AGM.US,D,20251010,000000,160,166.915,160,163.99,179883,0
+AGM.US,D,20251013,000000,163.18,165.035,160.75,163.06,82965,0
+AGM.US,D,20251014,000000,161.1,165.52,161.1,165.08,65647,0
+AGM.US,D,20251015,000000,165.69,166.535,162.34,163.61,65872,0
+AGM.US,D,20251016,000000,161.5,163.37,155.19,155.25,66709,0
+AGM.US,D,20251017,000000,156,158.86,155,156.13,69334,0
+AGM.US,D,20251020,000000,158.015,159.31,155.9,159.31,59841,0
+AGM.US,D,20251021,000000,158.53,161.94,158.53,161.67,40291,0
+AGM.US,D,20251022,000000,162.361,163.125,161,162,39659,0
+AGM.US,D,20251023,000000,161.18,162.28,159.77,161.51,47985,0
+AGM.US,D,20251024,000000,163.82,164.5,162.28,163.29,58349,0
+AGM.US,D,20251027,000000,163.97,164.15,161.645,162.34,34551,0
+AGM.US,D,20251028,000000,160.3,162.7,159.65,160.72,33507,0
+AGM.US,D,20251029,000000,160.72,161.7499,156.58,157.72,51101,0
+AGM.US,D,20251030,000000,158.74,160.1787,155.425,156.33,49021,0
+AGM.US,D,20251031,000000,155.45,158.75,155.11,158.64,45424,0
+AGM.US,D,20251103,000000,155.2,160.7499,155.2,158.1,64150,0
+AGM.US,D,20251104,000000,164.695,171.53,160.65,165.48,134940,0
+AGM.US,D,20251105,000000,168.1533,172.3599,166.965,170.22,125819,0
+AGM.US,D,20251106,000000,168.545,168.55,159.77,162.19,102349,0
+AGM.US,D,20251107,000000,163.99,166.18,162.96,163.92,71352,0
+AGM.US,D,20251110,000000,164.02,166.25,162.31,162.86,90107,0
+AGM.US,D,20251111,000000,162.58,166.1887,162.58,165.55,56866,0
+AGM.US,D,20251112,000000,167,167.1721,165,167.04,64636,0
+AGM.US,D,20251113,000000,167.74,169.69,166,168.95,181553,0
+AGM.US,D,20251114,000000,168.43,168.53,163.98,164.13,73519,0
+AGM.US,D,20251117,000000,163.23,165.89,162.51,162.94,79296,0
+AGM.US,D,20251118,000000,162.38,164.37,161.24,162.18,57236,0
+AGM.US,D,20251119,000000,162.48,165.95,162.23,165.36,106328,0
+AGM.US,D,20251120,000000,167.04,169.165,163.36,163.98,117139,0
+AGM.US,D,20251121,000000,165.18,168.21,164.36,164.7,127857,0
+AGM.US,D,20251124,000000,164.74,168,163.25,167.4,95326,0
+AGM.US,D,20251125,000000,168,171.485,167.5,171.35,48875,0
+AGM.US,D,20251126,000000,170.0002,174.18,170.0002,172.69,105963,0
+AGM.US,D,20251128,000000,171.8,173.08,170.36,171.76,35308,0
+AGM.US,D,20251201,000000,170.18,175.1495,170.18,173.29,112661,0
+AGM.US,D,20251202,000000,174.405,176.45,172.05,174.25,76948,0
+AGM.US,D,20251203,000000,176.075,179.635,174.91,176.92,90870,0
+AGM.US,D,20251204,000000,175.25,177.56,174.11,175.89,65250,0
+AGM.US,D,20251205,000000,175.525,177.76,174.02,175.8,63736,0
+AGM.US,D,20251208,000000,174.4275,176.02,173.59,174.78,57478,0
+AGM.US,D,20251209,000000,176.92,181.21,174.51,180.84,93332,0
+AGM.US,D,20251210,000000,179.325,186.635,179.325,184.14,128674,0
+AGM.US,D,20251211,000000,184.9,186,182.99,184.54,77758,0
+AGM.US,D,20251212,000000,185.5188,186.25,181.42,182.13,56472,0
+AGM.US,D,20251215,000000,180.95,182.005,175.67,178.63,75891,0
+AGM.US,D,20251216,000000,178.86,179.01,176.79,177.66,62385,0
+AGM.US,D,20251217,000000,180,180,176.935,177.25,56818,0
+AGM.US,D,20251218,000000,178.775,179.57,176.71,177.8,65033,0
+AGM.US,D,20251219,000000,179.28,179.28,175.26,177.07,89522,0
+AGM.US,D,20251222,000000,176.535,179.975,173.42,178.26,124656,0
+AGM.US,D,20251223,000000,177.64,179.38,176.06,176.57,75182,0
+AGM.US,D,20251224,000000,176.57,178.43,175.04,178.18,45315,0
+AGM.US,D,20251226,000000,177.65,179.79,176.8001,177.59,64801,0
+AGM.US,D,20251229,000000,178.5591,178.71,175.65,177.36,61508,0
+AGM.US,D,20251230,000000,177.26,177.82,176.37,177.02,46557,0
+AGM.US,D,20251231,000000,176.89,177.1,175.19,175.57,96560,0
+AGM.US,D,20260102,000000,175.54,176.58,172.8,176.43,77806,0
+AGM.US,D,20260105,000000,174.5,180.5,174.5,178.51,102532,0
+AGM.US,D,20260106,000000,179.54,179.54,175.135,176.31,138111,0
+AGM.US,D,20260107,000000,174.83,176.245,171.2664,174.5,126683,0
+AGM.US,D,20260108,000000,174.555,177.45,172.35,176.36,218554,0
+AGM.US,D,20260109,000000,176.56,177.99,174.5,175.18,92514,0
+AGM.US,D,20260112,000000,174.075,175.675,171.99,172.79,179598,0
+AGM.US,D,20260113,000000,171.9,173.18,166.05,167.31,185923,0
+AGM.US,D,20260114,000000,167.98,168.84,165.35,167.52,96285,0
+AGM.US,D,20260115,000000,166.265,170.21,165.7937,170.13,94233,0
+AGM.US,D,20260116,000000,170.6085,173.08,170.05,172.83,85048,0
+AGM.US,D,20260120,000000,174,174,168.35,169.21,45109,0
+AGM.US,D,20260121,000000,170.73,174.44,169.98,174.36,68284,0
+AGM.US,D,20260122,000000,175.49,177.53,174.12,175.87,47654,0
+AGM.US,D,20260123,000000,173.51,174.83,170.2517,171.22,144137,0
+AGM.US,D,20260126,000000,170.87,173.65,169.65,173.12,70938,0
+AGM.US,D,20260127,000000,172.41,173.3,171.055,172.89,152897,0
+AGM.US,D,20260128,000000,173,173,167.115,167.28,54408,0
+AGM.US,D,20260129,000000,169.18,171.6108,167.37,171,90914,0
+AGM.US,D,20260130,000000,171.39,172.15,167.92,169.3,183038,0
+AGM.US,D,20260202,000000,170.12,171.89,169.435,170.24,109059,0
+AGM.US,D,20260203,000000,170.165,171.9,166.88,169.94,125774,0
+AGM.US,D,20260204,000000,170.545,173.7738,169.73,173.24,81996,0
+AGM.US,D,20260205,000000,173.45,174.48,169.35,171.63,90189,0
+AGM.US,D,20260206,000000,171.514,172.39,169.9701,171.82,204375,0
+AGM.US,D,20260209,000000,171.5,181.045,170.75,177.31,155637,0
+AGM.US,D,20260210,000000,178.97,182.97,177,182.54,89872,0
+AGM.US,D,20260211,000000,182.28,183.95,176.69,178.58,112726,0
+AGM.US,D,20260212,000000,178.54,180.4,177.7448,179.14,78402,0
+AGM.US,D,20260213,000000,177.48,180.03,173.275,174,101949,0
+AGM.US,D,20260217,000000,174.32,176.95,171.41,175,93498,0
+AGM.US,D,20260218,000000,174.155,176.86,174.155,174.65,91037,0
diff --git a/daily/us/nyse stocks/1/ait.us.txt b/daily/us/nyse stocks/1/ait.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e2526f45e9331d3d895d007b4f1318d496a81c2
--- /dev/null
+++ b/daily/us/nyse stocks/1/ait.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIT.US,D,20050225,000000,14.7077,15.1329,14.5273,15.0902,331898.40095039,0
+AIT.US,D,20050228,000000,15.0655,15.2717,14.8414,14.9048,331326.37627636,0
+AIT.US,D,20050301,000000,14.8662,15.4045,14.8662,15.3182,257992.20774764,0
+AIT.US,D,20050302,000000,14.8662,15.3182,14.8662,15.0725,185799.06198141,0
+AIT.US,D,20050303,000000,15.0814,15.3638,15.0238,15.2885,236144.29532973,0
+AIT.US,D,20050304,000000,15.3182,15.7108,15.3084,15.5759,188462.4572891,0
+AIT.US,D,20050307,000000,15.4729,15.5552,15.3568,15.3975,249253.44632522,0
+AIT.US,D,20050308,000000,15.3975,15.6394,15.1824,15.5699,284402.19349181,0
+AIT.US,D,20050309,000000,15.4986,15.6473,15.3401,15.4986,180865.72749103,0
+AIT.US,D,20050310,000000,15.3895,15.4045,14.8414,14.8514,133558.17720008,0
+AIT.US,D,20050311,000000,14.8662,15.2459,14.8662,15.2459,146283.96068918,0
+AIT.US,D,20050314,000000,15.2459,15.2964,15.0021,15.2141,208221.01679708,0
+AIT.US,D,20050315,000000,15.3182,15.4828,15.0486,15.1666,231966.59837172,0
+AIT.US,D,20050316,000000,15.1052,15.1824,14.8276,14.8991,146858.00308692,0
+AIT.US,D,20050317,000000,14.9218,15.0169,14.8197,14.9634,101067.78103188,0
+AIT.US,D,20050318,000000,14.9694,15.009,14.6937,14.8811,375973.55784519,0
+AIT.US,D,20050321,000000,14.8414,14.8414,14.6293,14.7414,254573.17490758,0
+AIT.US,D,20050322,000000,14.7899,15.121,14.7751,14.8991,253054.83780982,0
+AIT.US,D,20050323,000000,14.7671,14.7671,14.3627,14.5035,281552.15874021,0
+AIT.US,D,20050324,000000,14.5838,15.0238,14.5273,14.8662,286874.91390816,0
+AIT.US,D,20050328,000000,14.8662,14.8662,14.5521,14.5521,124056.71621229,0
+AIT.US,D,20050329,000000,14.5521,14.5521,13.881,13.9067,408461.93628968,0
+AIT.US,D,20050330,000000,13.9494,14.3934,13.9494,14.3934,310050.48853248,0
+AIT.US,D,20050331,000000,14.3934,14.4411,14.1823,14.3121,226458.21262173,0
+AIT.US,D,20050401,000000,14.3707,14.3934,14.0297,14.3052,200049.23573939,0
+AIT.US,D,20050404,000000,14.2358,14.4896,14.0069,14.3707,202898.26162914,0
+AIT.US,D,20050405,000000,14.4271,14.7077,14.4271,14.664,204040.2932535,0
+AIT.US,D,20050406,000000,14.7077,14.9792,14.4718,14.4718,188272.79125961,0
+AIT.US,D,20050407,000000,14.5273,14.8662,14.3855,14.7225,182571.71289456,0
+AIT.US,D,20050408,000000,14.664,14.6779,14.2358,14.2497,162434.83018946,0
+AIT.US,D,20050411,000000,14.2497,14.3052,14.0356,14.0356,205559.63921311,0
+AIT.US,D,20050412,000000,13.9741,14.3787,13.7937,14.2983,272998.01903799,0
+AIT.US,D,20050413,000000,14.3121,14.3468,13.8423,13.8581,134315.83245618,0
+AIT.US,D,20050414,000000,13.8423,13.9067,13.3824,13.3824,316888.55421259,0
+AIT.US,D,20050415,000000,13.3824,13.3824,12.7362,12.9235,356783.99642567,0
+AIT.US,D,20050418,000000,13.1306,13.5737,13.0285,13.4775,337781.07445006,0
+AIT.US,D,20050419,000000,13.4775,13.76,13.4597,13.6114,318218.23414272,0
+AIT.US,D,20050420,000000,13.6361,13.6679,13.0285,13.0285,236334.97022107,0
+AIT.US,D,20050421,000000,13.9494,14.7572,13.658,14.6562,475523.00177931,0
+AIT.US,D,20050422,000000,14.664,14.664,13.2723,13.5589,427457.79623228,0
+AIT.US,D,20050425,000000,13.76,15.5255,13.7145,15.4908,776830.69344194,0
+AIT.US,D,20050426,000000,15.3568,15.3638,14.6293,14.9385,525302.26362474,0
+AIT.US,D,20050427,000000,14.9385,15.2459,14.7414,15.0021,367804.80337309,0
+AIT.US,D,20050428,000000,14.8662,15.0902,14.5897,14.5977,292760.61399341,0
+AIT.US,D,20050429,000000,14.7899,15.0814,14.56,14.6849,318599.58392541,0
+AIT.US,D,20050502,000000,14.7671,15.0725,14.7671,14.9862,199101.91445383,0
+AIT.US,D,20050503,000000,14.9218,15.0814,14.664,14.7225,230260.6129682,0
+AIT.US,D,20050504,000000,14.784,15.4639,14.7414,15.4194,276230.41243414,0
+AIT.US,D,20050505,000000,15.4342,15.4579,15.1052,15.2558,242983.3698717,0
+AIT.US,D,20050506,000000,15.3084,15.8605,15.2291,15.7375,396869.10466823,0
+AIT.US,D,20050509,000000,15.689,15.793,15.0585,15.3808,283071.50469983,0
+AIT.US,D,20050510,000000,15.3975,15.5155,15.1329,15.3252,304540.08505878,0
+AIT.US,D,20050511,000000,15.2885,15.2964,14.8991,15.1824,226647.87865122,0
+AIT.US,D,20050512,000000,15.1824,15.349,15.1052,15.1121,227786.88369,0
+AIT.US,D,20050513,000000,15.0725,15.0902,14.7978,14.9138,256474.87951174,0
+AIT.US,D,20050516,000000,14.8811,15.5552,14.8811,15.5383,233102.57682491,0
+AIT.US,D,20050517,000000,15.3252,15.6632,15.1052,15.4986,233486.95319319,0
+AIT.US,D,20050518,000000,15.5482,16.242,15.5482,16.2252,396493.80805669,0
+AIT.US,D,20050519,000000,16.2252,16.2252,15.689,15.7782,384141.30345543,0
+AIT.US,D,20050520,000000,15.7851,15.9496,15.5552,15.8752,282308.80513446,0
+AIT.US,D,20050523,000000,15.793,16.3045,15.793,16.2103,357169.38165579,0
+AIT.US,D,20050524,000000,16.2103,16.2103,15.7782,16.0636,272998.01903799,0
+AIT.US,D,20050525,000000,16.0636,16.0636,15.6166,15.7197,210502.05346022,0
+AIT.US,D,20050526,000000,15.7683,16.2252,15.7683,16.0636,344433.50954813,0
+AIT.US,D,20050527,000000,16.0299,16.2946,15.9576,16.1073,334173.38444237,0
+AIT.US,D,20050531,000000,15.9745,16.0894,15.8922,16.023,332092.10242732,0
+AIT.US,D,20050601,000000,16.0299,16.2659,15.9427,16.2252,280415.17142515,0
+AIT.US,D,20050602,000000,16.2252,16.5563,16.2252,16.3927,329237.02336642,0
+AIT.US,D,20050603,000000,16.3194,16.477,16.2877,16.3362,257992.20774764,0
+AIT.US,D,20050606,000000,16.36,16.4294,16.3194,16.36,185042.41558718,0
+AIT.US,D,20050607,000000,16.3689,16.8169,16.3689,16.6376,241651.67221785,0
+AIT.US,D,20050608,000000,16.7139,16.7139,16.4463,16.5176,403139.18112174,0
+AIT.US,D,20050609,000000,16.4463,16.6613,16.2659,16.6376,269016.04128063,0
+AIT.US,D,20050610,000000,16.6683,16.7367,16.4919,16.6812,199101.91445383,0
+AIT.US,D,20050613,000000,16.6812,17.0212,16.6227,16.8339,267302.99384409,0
+AIT.US,D,20050614,000000,16.8339,17.2046,16.8249,17.158,279079.43832387,0
+AIT.US,D,20050615,000000,17.2918,17.49,17.1341,17.4523,486160.44122031,0
+AIT.US,D,20050616,000000,17.503,17.7735,17.377,17.7645,322966.9469129,0
+AIT.US,D,20050617,000000,17.8438,17.8438,17.3443,17.3443,372170.14863686,0
+AIT.US,D,20050620,000000,17.3533,17.4107,17.158,17.2699,228356.89064031,0
+AIT.US,D,20050621,000000,17.2918,17.377,17.158,17.2284,129188.79648888,0
+AIT.US,D,20050622,000000,17.2918,17.5931,17.2918,17.5247,253621.81817456,0
+AIT.US,D,20050623,000000,17.5247,17.6624,16.923,16.9904,343292.48678563,0
+AIT.US,D,20050624,000000,16.9746,16.9993,16.3194,16.3689,598821.05387366,0
+AIT.US,D,20050627,000000,16.3194,16.582,16.2193,16.4919,510287.37257765,0
+AIT.US,D,20050628,000000,16.582,17.1094,16.582,17.1094,239375.67986401,0
+AIT.US,D,20050629,000000,17.1272,17.2046,16.9676,17.0787,302070.39122801,0
+AIT.US,D,20050630,000000,17.1272,17.3938,16.9904,16.9993,130516.45869529,0
+AIT.US,D,20050701,000000,17.053,17.2372,16.9993,17.1401,167183.54295966,0
+AIT.US,D,20050705,000000,17.1401,17.8438,17.1094,17.8438,315556.85655874,0
+AIT.US,D,20050706,000000,17.8171,17.8171,17.1728,17.1867,250966.49376175,0
+AIT.US,D,20050707,000000,17.1094,17.6308,16.8398,17.601,269962.35370435,0
+AIT.US,D,20050708,000000,17.601,18.4197,17.601,18.394,318789.2499549,0
+AIT.US,D,20050711,000000,18.4197,18.9411,18.4197,18.6418,367614.12848174,0
+AIT.US,D,20050712,000000,18.5764,18.6328,18.1651,18.4197,345384.86628114,0
+AIT.US,D,20050713,000000,18.4009,18.51,18.2384,18.3692,227786.88369,0
+AIT.US,D,20050714,000000,17.9994,18.2145,17.6447,17.9906,286493.56412546,0
+AIT.US,D,20050715,000000,17.9757,18.4514,17.7883,18.3187,151985.03905422,0
+AIT.US,D,20050718,000000,18.3187,18.3187,17.8042,17.8687,139258.24670329,0
+AIT.US,D,20050719,000000,17.9677,18.7677,17.9677,18.7677,146470.60013308,0
+AIT.US,D,20050720,000000,18.7677,19.2009,18.4514,19.0849,168892.55494874,0
+AIT.US,D,20050721,000000,19.0849,19.1335,18.6328,18.6418,166424.8788417,0
+AIT.US,D,20050722,000000,18.6567,19.3316,18.6567,19.3228,147617.67606674,0
+AIT.US,D,20050725,000000,19.3139,19.3683,18.5615,18.7122,157492.41594235,0
+AIT.US,D,20050726,000000,18.7905,18.9411,18.6328,18.6418,185611.41367564,0
+AIT.US,D,20050727,000000,18.7122,18.7905,18.4197,18.7677,161861.79665357,0
+AIT.US,D,20050728,000000,18.8479,19.2712,18.8479,19.2226,128998.12159753,0
+AIT.US,D,20050729,000000,19.1632,19.1632,18.8054,18.8054,143818.30230584,0
+AIT.US,D,20050801,000000,18.8152,19.0522,18.8054,18.957,200049.23573939,0
+AIT.US,D,20050802,000000,19.0274,19.297,18.9273,19.1086,183520.04304199,0
+AIT.US,D,20050803,000000,19.1086,19.2088,18.8698,19.0522,155023.73097346,0
+AIT.US,D,20050804,000000,19.0026,19.0026,18.3554,18.4109,169082.22097824,0
+AIT.US,D,20050805,000000,18.4109,18.4376,17.9906,18.0491,187132.77735897,0
+AIT.US,D,20050808,000000,18.0838,18.3484,17.8994,18.1571,177821.99126252,0
+AIT.US,D,20050809,000000,18.0262,18.4197,17.8994,17.9757,250205.81192008,0
+AIT.US,D,20050810,000000,18.058,18.2959,17.1728,17.4454,426885.77155824,0
+AIT.US,D,20050811,000000,17.4454,18.3841,17.4454,18.3632,643654.87488639,0
+AIT.US,D,20050812,000000,18.3841,18.3841,17.5584,17.9677,314418.86038183,0
+AIT.US,D,20050815,000000,18.058,19.0522,18.058,18.7974,408838.24176308,0
+AIT.US,D,20050816,000000,18.8054,18.8054,17.9906,18.0094,234628.98481754,0
+AIT.US,D,20050817,000000,17.9757,18.4109,17.9757,18.0987,246026.09723836,0
+AIT.US,D,20050818,000000,18.1055,18.1055,17.6624,17.8042,163572.82636638,0
+AIT.US,D,20050819,000000,17.7735,18.1888,17.6545,17.9242,152363.36225134,0
+AIT.US,D,20050822,000000,17.9242,18.4446,17.9242,18.3841,592362.32025251,0
+AIT.US,D,20050823,000000,18.3692,18.3692,18.0262,18.1372,208403.62079356,0
+AIT.US,D,20050824,000000,18.0262,18.4009,17.9837,18.1511,161672.13062408,0
+AIT.US,D,20050825,000000,18.1284,18.3632,18.0262,18.28,121205.67259883,0
+AIT.US,D,20050826,000000,18.28,18.28,17.7418,17.8102,165281.83835548,0
+AIT.US,D,20050829,000000,17.7883,18.1372,17.5337,18.0411,144577.97528565,0
+AIT.US,D,20050830,000000,17.9994,18.3554,17.9093,18.1968,166424.8788417,0
+AIT.US,D,20050831,000000,18.1571,18.9491,18.1055,18.9025,148570.0416616,0
+AIT.US,D,20050901,000000,18.9273,19.2395,18.8479,19.2088,159392.1028228,0
+AIT.US,D,20050902,000000,19.2088,19.2088,18.5695,18.7736,202519.93843202,0
+AIT.US,D,20050906,000000,18.8479,19.6359,18.8242,19.4308,351844.60876414,0
+AIT.US,D,20050907,000000,19.4784,19.7629,19.3516,19.7539,290668.2344979,0
+AIT.US,D,20050908,000000,19.746,19.746,18.7122,18.9888,368563.46749104,0
+AIT.US,D,20050909,000000,19.0026,19.0274,18.4514,18.9888,296940.32867513,0
+AIT.US,D,20050912,000000,18.9888,19.1939,18.6885,19.068,196442.55459357,0
+AIT.US,D,20050913,000000,18.9491,18.9491,18.4783,18.6418,193021.5040298,0
+AIT.US,D,20050914,000000,18.6885,18.7122,18.2305,18.4197,156735.76954813,0
+AIT.US,D,20050915,000000,18.4197,18.5238,17.9331,18.0897,313661.20512574,0
+AIT.US,D,20050916,000000,18.1571,18.8152,18.1442,18.6328,534416.3216587,0
+AIT.US,D,20050919,000000,18.5525,18.6567,18.1651,18.3484,186939.07588205,0
+AIT.US,D,20050920,000000,18.4197,18.5764,17.9757,18.0668,190742.48509038,0
+AIT.US,D,20050921,000000,17.9994,17.9994,17.4523,17.503,229874.2188762,0
+AIT.US,D,20050922,000000,17.3681,17.8042,17.2451,17.7418,289721.92207418,0
+AIT.US,D,20050923,000000,17.7883,18.2642,17.6704,18.1442,120448.01734274,0
+AIT.US,D,20050926,000000,18.28,18.4614,18.1372,18.4514,186561.7615468,0
+AIT.US,D,20050927,000000,18.4514,18.6725,18.1214,18.4514,290289.91130078,0
+AIT.US,D,20050928,000000,18.4851,18.7459,18.1511,18.3692,223037.16205796,0
+AIT.US,D,20050929,000000,18.4009,18.9273,18.1888,18.8698,129563.08423855,0
+AIT.US,D,20050930,000000,18.8698,18.9411,18.6418,18.8866,130327.80152767,0
+AIT.US,D,20051003,000000,17.3681,18.0838,17.3681,17.5654,1035776.2756462,0
+AIT.US,D,20051004,000000,17.6238,18.0838,17.6238,17.7883,672911.8687966,0
+AIT.US,D,20051005,000000,17.5831,17.6931,16.9904,17.036,359257.72570388,0
+AIT.US,D,20051006,000000,16.8169,17.2699,16.4294,16.8973,559112.25110448,0
+AIT.US,D,20051007,000000,16.8883,17.7348,16.8883,17.5337,326386.98861482,0
+AIT.US,D,20051010,000000,17.3681,17.6308,17.2144,17.5177,417010.02282075,0
+AIT.US,D,20051011,000000,17.5177,17.7418,17.3938,17.4276,359066.04195066,0
+AIT.US,D,20051012,000000,17.8438,18.1571,17.3116,17.5247,829081.66684185,0
+AIT.US,D,20051013,000000,17.4523,17.8171,17.1054,17.8171,543727.10775516,0
+AIT.US,D,20051014,000000,17.835,18.1372,17.503,18.0838,405610.89267622,0
+AIT.US,D,20051017,000000,17.9994,17.9994,17.377,17.6308,316888.55421259,0
+AIT.US,D,20051018,000000,17.5247,17.5247,16.923,16.9597,402575.22734257,0
+AIT.US,D,20051019,000000,16.8249,17.6308,16.695,17.5831,459185.4928351,0
+AIT.US,D,20051020,000000,17.5247,17.5247,16.8111,17.0787,381672.61848652,0
+AIT.US,D,20051021,000000,17.1867,17.6308,17.0627,17.4454,330562.66784911,0
+AIT.US,D,20051024,000000,17.5247,17.7576,17.4107,17.7348,385091.65132658,0
+AIT.US,D,20051025,000000,17.6863,17.8687,17.2838,17.5654,314037.51059914,0
+AIT.US,D,20051026,000000,17.5247,17.5494,16.8973,17.053,360204.03812759,0
+AIT.US,D,20051027,000000,17.053,17.053,16.4294,16.5007,314418.86038183,0
+AIT.US,D,20051028,000000,16.6048,17.045,16.477,17.0113,369704.49025353,0
+AIT.US,D,20051031,000000,17.036,17.4107,17.036,17.3443,254954.52469027,0
+AIT.US,D,20051101,000000,17.2531,17.2699,16.7466,16.8398,301498.36655396,0
+AIT.US,D,20051102,000000,16.8339,17.149,16.7942,17.1094,288963.25795623,0
+AIT.US,D,20051103,000000,17.2144,17.4751,17.1173,17.1957,271297.07794376,0
+AIT.US,D,20051104,000000,17.2144,17.2144,16.7139,16.9835,267302.99384409,0
+AIT.US,D,20051107,000000,16.9746,17.2531,16.9518,17.1054,307006.75230396,0
+AIT.US,D,20051108,000000,17.053,17.053,16.3194,16.4463,606041.47819832,0
+AIT.US,D,20051109,000000,16.4463,16.7784,16.242,16.7139,540498.74980645,0
+AIT.US,D,20051110,000000,16.6048,17.158,16.5246,17.1094,303777.38549338,0
+AIT.US,D,20051111,000000,17.053,17.6624,17.053,17.4107,300745.75560717,0
+AIT.US,D,20051114,000000,17.3681,17.5743,17.2224,17.3443,232153.23781562,0
+AIT.US,D,20051115,000000,17.2611,17.2611,16.5007,16.5176,397824.49684867,0
+AIT.US,D,20051116,000000,16.5563,16.6137,16.131,16.242,383385.66592306,0
+AIT.US,D,20051117,000000,16.1866,16.6376,16.1866,16.59,247542.41661239,0
+AIT.US,D,20051118,000000,16.6227,17.1054,16.6227,17.027,344241.82579493,0
+AIT.US,D,20051121,000000,17.0043,17.503,16.9518,17.4523,187132.77735897,0
+AIT.US,D,20051122,000000,17.4276,17.4276,16.8398,16.8496,230451.28785954,0
+AIT.US,D,20051123,000000,16.8398,16.8715,16.4839,16.5473,196061.20481088,0
+AIT.US,D,20051125,000000,16.574,16.9052,16.5473,16.8398,42934.134132299,0
+AIT.US,D,20051128,000000,16.8169,16.8169,16.1172,16.1608,209362.03955958,0
+AIT.US,D,20051129,000000,16.2946,16.8804,16.2718,16.8169,343292.48678563,0
+AIT.US,D,20051130,000000,16.7942,16.9518,16.574,16.8169,282502.50661138,0
+AIT.US,D,20051201,000000,16.923,17.1401,16.7784,16.8973,313089.18045171,0
+AIT.US,D,20051202,000000,16.8715,16.9141,16.5403,16.6524,198149.54885895,0
+AIT.US,D,20051205,000000,17.5494,18.3187,17.4751,17.9331,747199.41178205,0
+AIT.US,D,20051206,000000,18.1571,19.0591,18.1571,18.5011,716420.04532665,0
+AIT.US,D,20051207,000000,18.5308,18.6418,18.2384,18.6161,531377.62973947,0
+AIT.US,D,20051208,000000,18.6161,19.2475,18.5525,18.9888,405042.90344962,0
+AIT.US,D,20051209,000000,18.9798,19.1463,18.8479,18.9718,206130.65502529,0
+AIT.US,D,20051212,000000,18.9491,19.3773,18.8946,19.2088,216008.42148648,0
+AIT.US,D,20051213,000000,19.1632,19.1632,18.4197,18.4931,447596.69666109,0
+AIT.US,D,20051214,000000,18.5466,19.1702,18.5169,19.0026,378820.5660112,0
+AIT.US,D,20051215,000000,18.9718,18.9718,18.3266,18.3692,276993.11199952,0
+AIT.US,D,20051216,000000,18.394,18.6645,18.2731,18.2731,545625.78577374,0
+AIT.US,D,20051219,000000,18.394,18.4197,17.9331,17.9757,198149.54885895,0
+AIT.US,D,20051220,000000,17.9757,18.3841,17.9757,18.058,216959.7782195,0
+AIT.US,D,20051221,000000,18.1571,18.4514,18.0094,18.2552,194732.53374261,0
+AIT.US,D,20051222,000000,18.1571,18.3266,17.947,18.2384,275469.73059247,0
+AIT.US,D,20051223,000000,18.2473,18.51,18.2384,18.4514,67633.090163666,0
+AIT.US,D,20051227,000000,18.4694,18.6031,17.835,17.8528,164901.49743465,0
+AIT.US,D,20051228,000000,17.947,18.1442,17.7883,17.947,232538.62304576,0
+AIT.US,D,20051229,000000,17.9994,18.4446,17.9837,18.2959,247927.80184252,0
+AIT.US,D,20051230,000000,18.1571,18.1571,17.7348,17.7348,249445.13007842,0
+AIT.US,D,20060103,000000,17.947,18.5932,17.7645,18.5308,265022.96604281,0
+AIT.US,D,20060104,000000,18.5308,18.9084,18.3841,18.8152,242607.0643983,0
+AIT.US,D,20060105,000000,18.8698,18.8946,18.5169,18.7379,278891.79001812,0
+AIT.US,D,20060106,000000,19.0026,19.2088,18.7736,18.9798,209740.36275669,0
+AIT.US,D,20060109,000000,18.9798,19.4784,18.9798,19.4378,303399.06229627,0
+AIT.US,D,20060110,000000,19.2088,20.0632,19.2088,19.9919,461461.48518895,0
+AIT.US,D,20060111,000000,20.0919,20.2644,19.1405,19.5409,319359.25690522,0
+AIT.US,D,20060112,000000,19.4457,19.5507,19.0115,19.1255,208034.37735317,0
+AIT.US,D,20060113,000000,19.1405,19.407,19.1086,19.2712,90808.664787985,0
+AIT.US,D,20060117,000000,19.2812,20.2367,19.2812,20.1573,506492.0342642,0
+AIT.US,D,20060118,000000,20.9791,21.4777,20.7273,21.3706,861946.35075974,0
+AIT.US,D,20060119,000000,21.3706,22.2091,21.1367,22.0119,483311.41533058,0
+AIT.US,D,20060120,000000,22.1329,22.1329,20.9711,21.0802,452916.42524346,0
+AIT.US,D,20060123,000000,21.095,21.3508,20.8047,21.2645,444177.66382103,0
+AIT.US,D,20060124,000000,21.3954,21.7374,21.2944,21.6581,349946.93960741,0
+AIT.US,D,20060125,000000,21.6412,22.0199,21.4777,21.8969,325630.34222059,0
+AIT.US,D,20060126,000000,21.7821,22.4481,21.5927,22.4134,315371.2259767,0
+AIT.US,D,20060127,000000,22.5273,22.7949,22.2895,22.3282,296746.62719821,0
+AIT.US,D,20060130,000000,22.3539,22.8416,22.2895,22.5204,301498.36655396,0
+AIT.US,D,20060131,000000,22.4212,22.4481,21.7661,22.3698,345197.21797537,0
+AIT.US,D,20060201,000000,22.3846,22.4481,21.8454,22.3539,266546.34744987,0
+AIT.US,D,20060202,000000,22.2389,22.3608,21.6581,21.8325,280220.46108638,0
+AIT.US,D,20060203,000000,21.6957,22.0843,21.4518,21.8722,408648.57573359,0
+AIT.US,D,20060206,000000,21.8454,22.3282,21.4777,22.3282,618771.29713483,0
+AIT.US,D,20060207,000000,22.3449,22.3449,21.0198,21.1267,372747.2176202,0
+AIT.US,D,20060208,000000,21.1604,21.8325,21.1367,21.8325,252672.47916527,0
+AIT.US,D,20060209,000000,21.8325,22.3539,21.6878,21.7503,293334.65639116,0
+AIT.US,D,20060210,000000,21.7047,21.7136,21.0643,21.6957,182009.7768391,0
+AIT.US,D,20060213,000000,21.6254,21.7821,21.2071,21.2249,283071.50469983,0
+AIT.US,D,20060214,000000,21.3181,21.9505,21.215,21.7047,218100.800982,0
+AIT.US,D,20060215,000000,21.7453,22.1785,21.3578,22.1785,296558.97889244,0
+AIT.US,D,20060216,000000,22.1943,22.4539,21.7136,22.0991,329046.34847507,0
+AIT.US,D,20060217,000000,21.8801,22.2735,21.8801,22.2091,220565.45050347,0
+AIT.US,D,20060221,000000,22.6364,22.8029,22.0337,22.4769,269962.35370435,0
+AIT.US,D,20060222,000000,22.6046,23.2856,22.6046,23.2351,277751.77611747,0
+AIT.US,D,20060223,000000,23.1578,23.1578,22.6364,22.676,295043.66838026,0
+AIT.US,D,20060224,000000,22.7802,22.7802,22.2975,22.6602,259324.91426333,0
+AIT.US,D,20060227,000000,23.0547,23.244,22.7949,22.8892,346145.5481228,0
+AIT.US,D,20060228,000000,22.8892,23.0626,22.4075,22.5204,304540.08505878,0
+AIT.US,D,20060301,000000,22.6364,23.2926,22.6364,23.2926,313851.88001709,0
+AIT.US,D,20060302,000000,23.2856,23.5533,23.0458,23.4253,274714.0930601,0
+AIT.US,D,20060303,000000,23.4253,23.4253,22.5116,22.9843,335886.43187891,0
+AIT.US,D,20060306,000000,22.4769,23.1112,22.1864,22.5423,213923.10402399,0
+AIT.US,D,20060307,000000,22.4212,22.4212,21.1,21.3706,409029.92551629,0
+AIT.US,D,20060308,000000,21.4281,21.7136,20.6639,21.1367,536697.35832184,0
+AIT.US,D,20060309,000000,21.2645,21.7374,20.9236,21.0276,355269.69477535,0
+AIT.US,D,20060310,000000,20.9791,21.5927,20.7422,21.5312,362100.69842245,0
+AIT.US,D,20060313,000000,21.5797,22.1091,21.5163,21.5312,220375.78447398,0
+AIT.US,D,20060314,000000,21.5312,22.0843,21.2477,21.9039,250966.49376175,0
+AIT.US,D,20060315,000000,21.8454,22.3053,21.7374,22.2895,283829.15995592,0
+AIT.US,D,20060316,000000,22.2895,22.5819,22.1656,22.4857,231586.25745089,0
+AIT.US,D,20060317,000000,22.6046,23.3799,22.3906,23.1727,798114.65208068,0
+AIT.US,D,20060320,000000,23.1727,23.3719,22.8972,23.3293,362862.38912599,0
+AIT.US,D,20060321,000000,23.4036,23.5681,22.7018,22.7622,350516.94655773,0
+AIT.US,D,20060322,000000,22.7622,23.6316,22.7018,23.4967,261986.29184731,0
+AIT.US,D,20060323,000000,23.4967,23.6634,23.127,23.5533,201004.62791984,0
+AIT.US,D,20060324,000000,23.472,23.6861,23.2856,23.575,162245.16415998,0
+AIT.US,D,20060327,000000,23.575,23.6634,23.2599,23.5533,154268.09344108,0
+AIT.US,D,20060328,000000,23.4253,23.6057,23.014,23.1429,194161.51793043,0
+AIT.US,D,20060329,000000,23.0785,24.0717,22.9536,24.032,258375.57525405,0
+AIT.US,D,20060330,000000,24.1619,24.4226,23.7882,24.4137,387751.01118684,0
+AIT.US,D,20060331,000000,24.3967,24.5961,23.3461,23.472,428218.47807394,0
+AIT.US,D,20060403,000000,23.4353,24.1619,23.4353,23.4967,341963.81571736,0
+AIT.US,D,20060404,000000,23.4967,23.7416,23.3799,23.4889,396678.42977689,0
+AIT.US,D,20060405,000000,23.3966,23.8973,23.2044,23.7416,250777.83659412,0
+AIT.US,D,20060406,000000,23.7416,23.815,22.7305,22.9923,351086.95350805,0
+AIT.US,D,20060407,000000,23.1112,23.3144,22.4539,22.7712,307772.47845492,0
+AIT.US,D,20060410,000000,22.6364,22.7445,22.1329,22.2389,385469.9745237,0
+AIT.US,D,20060411,000000,22.3698,22.5026,21.7047,21.8454,280415.17142515,0
+AIT.US,D,20060412,000000,21.7503,22.1487,21.7503,22.0991,141912.56225424,0
+AIT.US,D,20060413,000000,22.0506,22.4769,21.8395,22.2389,184666.11011378,0
+AIT.US,D,20060417,000000,22.3202,22.6364,21.9882,22.1487,198149.54885895,0
+AIT.US,D,20060418,000000,22.4212,23.807,22.3539,23.807,384901.98529709,0
+AIT.US,D,20060419,000000,23.8973,24.4681,23.8437,24.4681,334559.77853436,0
+AIT.US,D,20060420,000000,24.5297,24.5297,23.481,23.7743,274143.07724793,0
+AIT.US,D,20060421,000000,24.261,24.3572,23.7099,24.0489,348427.59364781,0
+AIT.US,D,20060424,000000,23.923,23.923,23.1727,23.2926,351274.60181382,0
+AIT.US,D,20060425,000000,24.2164,25.0074,23.807,23.8606,883414.93111867,0
+AIT.US,D,20060426,000000,23.7416,23.7416,22.5116,22.6364,678993.28808249,0
+AIT.US,D,20060427,000000,22.5273,22.7622,21.7374,22.2241,511428.39534014,0
+AIT.US,D,20060428,000000,22.004,22.5204,21.7821,21.8722,321636.25812092,0
+AIT.US,D,20060501,000000,22.1091,22.4629,21.6581,21.6957,610599.51607715,0
+AIT.US,D,20060502,000000,22.2389,22.9446,21.8969,22.9366,478945.06120494,0
+AIT.US,D,20060503,000000,22.9289,22.9536,22.3698,22.6196,304730.75995011,0
+AIT.US,D,20060504,000000,22.7385,23.7654,22.7385,23.6137,524537.54633564,0
+AIT.US,D,20060505,000000,24.0033,24.0886,23.6316,23.695,339681.77019237,0
+AIT.US,D,20060508,000000,23.6861,23.8219,23.5374,23.7188,275469.73059247,0
+AIT.US,D,20060509,000000,23.7267,24.3967,23.6861,24.1837,393072.75749291,0
+AIT.US,D,20060510,000000,24.261,24.2937,23.6634,23.7882,275281.07342485,0
+AIT.US,D,20060511,000000,23.8219,23.931,22.8585,22.8743,362486.08365259,0
+AIT.US,D,20060512,000000,22.8743,22.8743,21.6154,21.7751,778541.72315475,0
+AIT.US,D,20060515,000000,21.1843,21.5163,20.8512,21.2407,935656.82476186,0
+AIT.US,D,20060516,000000,21.215,21.4925,20.8671,21.2794,571082.39706119,0
+AIT.US,D,20060517,000000,21.1604,21.1604,20.2912,20.3457,598821.05387366,0
+AIT.US,D,20060518,000000,20.4726,20.647,19.5983,19.6519,504206.96215362,0
+AIT.US,D,20060519,000000,19.6519,20.0572,19.0849,19.6826,643469.24430434,0
+AIT.US,D,20060522,000000,19.6826,19.8798,19.1939,19.5012,462987.89318157,0
+AIT.US,D,20060523,000000,20.0017,20.3943,19.6686,19.858,931670.81155705,0
+AIT.US,D,20060524,000000,19.8897,20.2277,19.3228,20.0236,970043.88122494,0
+AIT.US,D,20060525,000000,20.3943,20.7422,20.0315,20.2644,817302.19577649,0
+AIT.US,D,20060526,000000,20.2644,20.7273,20.2644,20.4884,305678.08123569,0
+AIT.US,D,20060530,000000,20.2139,20.2456,19.7003,19.8105,560634.62364968,0
+AIT.US,D,20060531,000000,20.0869,20.6936,19.9582,20.2912,807040.05294701,0
+AIT.US,D,20060601,000000,20.2912,20.6867,20.0017,20.6737,471345.3048213,0
+AIT.US,D,20060602,000000,20.9236,20.9711,20.3774,20.7026,420808.38771979,0
+AIT.US,D,20060605,000000,20.6312,20.6312,19.4308,19.5319,503070.98370041,0
+AIT.US,D,20060606,000000,19.6032,19.6826,18.8242,19.3991,519219.83547699,0
+AIT.US,D,20060607,000000,19.3901,19.8987,19.0175,19.2643,496800.9072469,0
+AIT.US,D,20060608,000000,19.3516,19.3516,17.7021,18.8549,671967.57409661,0
+AIT.US,D,20060609,000000,18.8946,18.9888,17.9242,18.2552,640998.54161172,0
+AIT.US,D,20060612,000000,18.2642,18.5525,17.6863,17.7021,759925.19527112,0
+AIT.US,D,20060613,000000,17.6704,18.1372,17.3443,17.6308,639857.51884923,0
+AIT.US,D,20060614,000000,17.6308,18.1571,17.6308,18.1214,526053.86570967,0
+AIT.US,D,20060615,000000,18.5525,19.3773,18.5238,19.3683,485213.11993474,0
+AIT.US,D,20060616,000000,18.6725,19.4526,18.5932,18.9888,1227152.3259841,0
+AIT.US,D,20060619,000000,19.0591,19.1086,17.9242,18.1651,606421.81911914,0
+AIT.US,D,20060620,000000,18.1135,18.5398,17.6784,17.7418,560314.81444038,0
+AIT.US,D,20060621,000000,17.8845,18.957,17.8845,18.3048,713440.87625711,0
+AIT.US,D,20060622,000000,17.9994,18.4376,17.8845,18.3762,579442.83528651,0
+AIT.US,D,20060623,000000,18.28,18.7379,18.0838,18.2384,522830.55207025,0
+AIT.US,D,20060626,000000,18.28,18.6962,18.1214,18.3841,595901.40765379,0
+AIT.US,D,20060627,000000,18.3554,18.6418,17.7953,17.9757,474956.02141457,0
+AIT.US,D,20060628,000000,18.1968,18.4931,17.7259,17.9242,684061.81006197,0
+AIT.US,D,20060629,000000,18.1214,19.2475,18.1214,19.1839,898234.10296512,0
+AIT.US,D,20060630,000000,19.2306,19.3456,18.8866,19.1939,781833.63940057,0
+AIT.US,D,20060703,000000,19.2643,19.4228,19.1008,19.3594,142359.48805776,0
+AIT.US,D,20060705,000000,19.3049,19.3139,18.4694,18.6508,488760.27823089,0
+AIT.US,D,20060706,000000,18.9084,19.3316,18.7736,18.9649,292701.09114373,0
+AIT.US,D,20060707,000000,18.8698,18.9491,18.394,18.51,265845.18845788,0
+AIT.US,D,20060710,000000,18.4446,18.7974,18.2889,18.5011,316637.34760971,0
+AIT.US,D,20060711,000000,18.3554,18.7202,18.0184,18.6885,563353.50635961,0
+AIT.US,D,20060712,000000,18.6645,18.7677,18.1372,18.1571,532960.5339962,0
+AIT.US,D,20060713,000000,18.1571,18.1968,17.2977,17.3681,424035.73680664,0
+AIT.US,D,20060714,000000,17.2144,17.3185,16.5473,17.0113,473937.070937,0
+AIT.US,D,20060717,000000,16.7784,17.053,16.3849,16.5096,338417.66628308,0
+AIT.US,D,20060718,000000,16.6683,17.0627,16.4463,17.0043,542459.97726028,0
+AIT.US,D,20060719,000000,17.0627,19.0522,17.0627,18.2731,781329.20847109,0
+AIT.US,D,20060720,000000,19.739,20.1088,17.609,17.7576,960290.20477238,0
+AIT.US,D,20060721,000000,17.7576,17.7576,16.9597,17.481,572353.56300351,0
+AIT.US,D,20060724,000000,17.6704,18.7379,17.6704,18.1284,547778.69698079,0
+AIT.US,D,20060725,000000,18.0748,18.4783,17.8597,18.2959,637069.02467102,0
+AIT.US,D,20060726,000000,18.1571,18.4694,17.7259,18.1808,462410.82419825,0
+AIT.US,D,20060727,000000,18.2889,18.5615,17.4523,17.609,610219.17515632,0
+AIT.US,D,20060728,000000,17.8845,18.5853,17.7418,18.5308,290419.04561873,0
+AIT.US,D,20060731,000000,18.5308,18.729,18.2225,18.4109,286874.91390816,0
+AIT.US,D,20060801,000000,18.1214,18.4446,17.7348,18.2473,352858.51493241,0
+AIT.US,D,20060802,000000,18.3484,18.5764,17.9837,18.2642,347535.75976446,0
+AIT.US,D,20060803,000000,17.8438,18.4514,17.4523,18.1808,597551.90565506,0
+AIT.US,D,20060804,000000,18.6328,19.1463,18.0094,18.2473,276230.41243414,0
+AIT.US,D,20060807,000000,17.9599,18.2057,17.7021,17.9994,187320.42566475,0
+AIT.US,D,20060808,000000,17.609,17.7576,16.8883,16.9141,520675.6231395,0
+AIT.US,D,20060809,000000,17.3681,17.6624,16.9904,17.1054,565133.13867884,0
+AIT.US,D,20060810,000000,17.053,17.1401,16.7784,17.0212,534609.01427376,0
+AIT.US,D,20060811,000000,16.93,16.9904,16.6812,16.8169,218730.33078199,0
+AIT.US,D,20060814,000000,17.0113,17.6308,17.0113,17.2611,370843.49529231,0
+AIT.US,D,20060815,000000,17.6624,17.9331,17.4454,17.8102,268253.34171524,0
+AIT.US,D,20060816,000000,17.8687,18.1372,17.5177,17.9906,272048.6800287,0
+AIT.US,D,20060817,000000,17.8102,18.2552,17.7805,17.9837,375782.88295384,0
+AIT.US,D,20060818,000000,18.0748,18.0838,17.6863,17.9757,245455.08142618,0
+AIT.US,D,20060821,000000,17.8845,17.9599,17.5584,17.6545,140459.80117733,0
+AIT.US,D,20060822,000000,17.5406,17.7498,17.2284,17.4276,348677.79138883,0
+AIT.US,D,20060823,000000,17.4107,17.826,17.4107,17.5247,453799.17937005,0
+AIT.US,D,20060824,000000,17.609,17.6863,17.045,17.1173,354373.82544459,0
+AIT.US,D,20060825,000000,17.036,17.2838,16.7614,17.0954,342094.96775902,0
+AIT.US,D,20060828,000000,17.053,17.5177,17.036,17.4177,311065.40356261,0
+AIT.US,D,20060829,000000,17.4107,17.8042,17.3116,17.6447,532707.30966959,0
+AIT.US,D,20060830,000000,17.7645,18.1888,17.6308,18.0411,386167.09806825,0
+AIT.US,D,20060831,000000,18.0748,18.2959,17.8528,17.8528,387690.47947529,0
+AIT.US,D,20060901,000000,17.9994,18.2473,17.9331,18.0262,161994.96641896,0
+AIT.US,D,20060905,000000,18.0262,18.2384,17.7735,18.1888,251663.6173063,0
+AIT.US,D,20060906,000000,18.0262,18.1214,17.4454,17.481,254829.42581976,0
+AIT.US,D,20060907,000000,17.481,17.5931,17.2531,17.3026,397060.78842143,0
+AIT.US,D,20060908,000000,17.4672,17.601,17.3363,17.3938,248494.78220726,0
+AIT.US,D,20060911,000000,17.3681,17.6168,17.3185,17.4365,282060.62511715,0
+AIT.US,D,20060912,000000,17.8042,18.2731,17.6931,18.2384,401868.01517944,0
+AIT.US,D,20060913,000000,18.1968,19.3049,18.1968,19.1086,536887.02435132,0
+AIT.US,D,20060914,000000,19.1086,19.1086,18.7607,18.9718,547275.27491316,0
+AIT.US,D,20060915,000000,19.2088,19.6519,19.068,19.3228,525863.19081832,0
+AIT.US,D,20060918,000000,19.2226,19.5409,19.1632,19.2643,381354.82700095,0
+AIT.US,D,20060919,000000,19.2395,19.3683,18.7042,19.1762,446326.53958064,0
+AIT.US,D,20060920,000000,19.3456,20.0017,19.3376,19.7629,398583.16096662,0
+AIT.US,D,20060921,000000,19.858,19.8987,18.7677,18.957,706983.15149782,0
+AIT.US,D,20060922,000000,18.957,19.0522,18.5615,18.8479,336775.23917666,0
+AIT.US,D,20060925,000000,18.8479,19.4784,18.5932,19.3456,355518.88365452,0
+AIT.US,D,20060926,000000,19.2166,19.6271,19.0849,19.4228,421501.47581691,0
+AIT.US,D,20060927,000000,19.3456,19.8173,19.3456,19.746,340699.71180807,0
+AIT.US,D,20060928,000000,19.7153,19.9829,19.6112,19.7787,550438.05684104,0
+AIT.US,D,20060929,000000,19.9195,20.1316,19.2395,19.2643,534224.6379055,0
+AIT.US,D,20061002,000000,19.2009,19.3456,18.8479,18.9798,370086.84889808,0
+AIT.US,D,20061003,000000,18.9798,19.2563,18.6418,19.0353,670631.84099533,0
+AIT.US,D,20061004,000000,19.0115,19.6271,19.0115,19.5815,256222.664047,0
+AIT.US,D,20061005,000000,19.5012,19.976,19.4863,19.9502,296626.57263699,0
+AIT.US,D,20061006,000000,19.8173,19.9502,19.5319,19.7689,149452.79578821,0
+AIT.US,D,20061009,000000,19.6756,20.0632,19.5507,19.9135,104869.17251649,0
+AIT.US,D,20061010,000000,19.873,20.3943,19.7153,20.1573,198973.78899774,0
+AIT.US,D,20061011,000000,20.1573,20.205,19.6826,19.858,240898.0524092,0
+AIT.US,D,20061012,000000,19.9324,20.6223,19.9324,20.6063,188333.32297114,0
+AIT.US,D,20061013,000000,20.6063,20.7887,20.3557,20.4111,279399.24753318,0
+AIT.US,D,20061016,000000,20.3704,20.7273,20.325,20.6639,281425.042146,0
+AIT.US,D,20061017,000000,20.6153,20.7353,20.325,20.6639,267113.3278146,0
+AIT.US,D,20061018,000000,20.763,20.9623,20.307,20.5439,214807.87587431,0
+AIT.US,D,20061019,000000,20.4884,20.8908,20.4646,20.657,185799.06198141,0
+AIT.US,D,20061020,000000,20.657,20.657,19.976,20.1673,408717.17834,0
+AIT.US,D,20061023,000000,20.0632,20.425,19.8353,20.199,283575.93562931,0
+AIT.US,D,20061024,000000,21.5163,23.3461,21.5163,22.5116,1482610.2727419,0
+AIT.US,D,20061025,000000,22.5204,23.0299,21.9654,22.9446,785131.60881756,0
+AIT.US,D,20061026,000000,23.1429,23.6782,23.1429,23.6782,492433.54425941,0
+AIT.US,D,20061027,000000,23.481,23.6782,22.6196,22.7385,467228.13957484,0
+AIT.US,D,20061030,000000,22.6275,23.1727,22.4134,22.9119,284714.94066809,0
+AIT.US,D,20061031,000000,22.8168,22.9536,22.4936,22.6919,511175.17101354,0
+AIT.US,D,20061101,000000,22.7088,22.8585,21.8969,21.9802,386801.67217754,0
+AIT.US,D,20061102,000000,21.7821,22.0506,21.4777,21.7503,360709.47791893,0
+AIT.US,D,20061103,000000,21.9505,22.3906,21.7503,21.9505,296495.42059533,0
+AIT.US,D,20061106,000000,22.2658,22.7147,22.0764,22.5729,374514.74359711,0
+AIT.US,D,20061107,000000,22.5729,22.9366,22.2895,22.3449,309037.59122608,0
+AIT.US,D,20061108,000000,22.1249,22.8505,22.0843,22.6919,240898.0524092,0
+AIT.US,D,20061109,000000,22.8029,22.8653,21.9505,22.1408,378947.68260544,0
+AIT.US,D,20061110,000000,22.1091,22.3698,22.0199,22.2013,267871.99193256,0
+AIT.US,D,20061113,000000,22.1091,22.2975,21.9722,22.1329,544232.5475465,0
+AIT.US,D,20061114,000000,22.1249,22.684,22.004,22.5026,470013.60716746,0
+AIT.US,D,20061115,000000,22.5026,23.5047,22.4629,23.4096,484453.44695494,0
+AIT.US,D,20061116,000000,23.5681,23.6861,23.0953,23.1825,265088.54206364,0
+AIT.US,D,20061117,000000,23.1825,23.2926,22.9289,23.0547,220633.04424802,0
+AIT.US,D,20061120,000000,23.0547,23.2351,22.7802,22.9684,183139.70212115,0
+AIT.US,D,20061121,000000,22.9684,23.1974,22.7305,23.1727,208849.53773523,0
+AIT.US,D,20061122,000000,23.1825,23.5047,23.1825,23.4473,178456.56537181,0
+AIT.US,D,20061124,000000,23.3293,23.3877,23.2044,23.2986,81565.472436078,0
+AIT.US,D,20061127,000000,23.2122,23.2122,22.0922,22.2171,342596.37210294,0
+AIT.US,D,20061128,000000,22.2171,22.3381,21.9505,22.2091,272685.27186171,0
+AIT.US,D,20061129,000000,22.4075,22.8505,22.2975,22.676,195812.01593172,0
+AIT.US,D,20061130,000000,22.6602,22.8029,22.3053,22.4699,310559.96377126,0
+AIT.US,D,20061201,000000,22.4629,22.5511,21.555,22.0764,410863.02751404,0
+AIT.US,D,20061204,000000,22.0674,22.8029,22.0199,22.6275,211763.13078393,0
+AIT.US,D,20061205,000000,22.7802,23.0785,22.6196,22.9773,309926.39852383,0
+AIT.US,D,20061206,000000,22.9366,23.0785,22.7445,22.8326,195047.29864261,0
+AIT.US,D,20061207,000000,22.8326,22.9289,22.4699,22.6106,137295.00152573,0
+AIT.US,D,20061208,000000,22.5204,22.6523,22.1864,22.4302,164647.26424619,0
+AIT.US,D,20061211,000000,22.4302,22.6364,22.2658,22.2895,213540.74537944,0
+AIT.US,D,20061212,000000,22.2389,22.2468,21.6342,21.8454,385660.64941504,0
+AIT.US,D,20061213,000000,22.0427,22.4005,21.7978,21.9039,197837.81054453,0
+AIT.US,D,20061214,000000,21.8722,22.2658,21.7136,21.7453,408461.93628968,0
+AIT.US,D,20061215,000000,21.7503,21.9118,21.3101,21.3428,761062.18258619,0
+AIT.US,D,20061218,000000,21.3954,21.7374,21.1178,21.1991,464693.8785851,0
+AIT.US,D,20061219,000000,21.1178,21.1604,20.6936,20.9861,267871.99193256,0
+AIT.US,D,20061220,000000,21.0198,21.3617,20.9623,21.1892,377807.6687048,0
+AIT.US,D,20061221,000000,21.1843,21.4518,21.1427,21.2794,389968.48955286,0
+AIT.US,D,20061222,000000,21.3954,21.3954,20.763,20.9147,185162.47014839,0
+AIT.US,D,20061226,000000,20.9623,21.3181,20.763,21.1604,231652.84233358,0
+AIT.US,D,20061227,000000,21.3181,21.6254,21.2645,21.5312,268380.45830948,0
+AIT.US,D,20061228,000000,21.4777,21.6491,21.1991,21.2645,208093.90020284,0
+AIT.US,D,20061229,000000,21.2724,21.3021,20.757,20.772,248115.45014829,0
+AIT.US,D,20070103,000000,20.9543,21.0643,20.0572,20.8671,453928.313688,0
+AIT.US,D,20070104,000000,20.8908,21.0723,20.3774,20.9791,292821.14570494,0
+AIT.US,D,20070105,000000,20.3774,20.8601,20.205,20.4111,313215.28818408,0
+AIT.US,D,20070108,000000,20.2506,20.6063,19.976,20.3457,280790.4680367,0
+AIT.US,D,20070109,000000,20.3774,20.7353,20.0632,20.657,240264.48716177,0
+AIT.US,D,20070110,000000,20.5063,20.5826,20.2912,20.3397,322844.87462797,0
+AIT.US,D,20070111,000000,20.3943,21.2338,20.3943,20.9711,301305.67393891,0
+AIT.US,D,20070112,000000,21.0276,21.2794,20.9484,21.0435,164012.6901369,0
+AIT.US,D,20070116,000000,21.1604,21.1604,20.7094,20.9315,208978.67205317,0
+AIT.US,D,20070117,000000,20.9315,21.1604,20.8047,21.0723,292701.09114373,0
+AIT.US,D,20070118,000000,19.5409,20.0146,18.8479,19.0759,1144194.6241826,0
+AIT.US,D,20070119,000000,19.0759,19.1008,18.0262,18.6815,918115.7436199,0
+AIT.US,D,20070122,000000,18.729,18.8401,18.3692,18.5525,424414.06000376,0
+AIT.US,D,20070123,000000,18.5525,19.1086,18.4376,18.8152,465704.75816778,0
+AIT.US,D,20070124,000000,18.8152,19.415,18.8152,19.1839,593884.6927977,0
+AIT.US,D,20070125,000000,19.1839,19.1939,18.7548,19.1552,511934.84399335,0
+AIT.US,D,20070126,000000,19.1552,19.4784,18.8797,19.407,547778.69698079,0
+AIT.US,D,20070129,000000,19.3316,19.3316,18.9888,19.1839,434804.32828931,0
+AIT.US,D,20070130,000000,19.2475,19.3853,19.0849,19.2812,332465.38131514,0
+AIT.US,D,20070131,000000,19.1086,19.4228,19.0026,19.3594,409468.78042495,0
+AIT.US,D,20070201,000000,19.3901,19.8422,19.3773,19.8173,347535.75976446,0
+AIT.US,D,20070202,000000,19.8987,19.8987,19.6032,19.7153,196312.41141377,0
+AIT.US,D,20070205,000000,19.6202,19.7003,19.2881,19.3901,288896.67307354,0
+AIT.US,D,20070206,000000,19.5894,19.6826,19.3853,19.6599,256854.21157071,0
+AIT.US,D,20070207,000000,19.6202,19.9919,19.3683,19.858,647457.27523287,0
+AIT.US,D,20070208,000000,19.9195,20.0146,19.7866,19.9135,311321.65447479,0
+AIT.US,D,20070209,000000,19.9195,19.976,19.2712,19.4526,299160.83362673,0
+AIT.US,D,20070212,000000,19.7003,20.0236,19.6686,19.8987,395743.21483362,0
+AIT.US,D,20070213,000000,19.9324,19.976,19.4457,19.5983,330958.14169783,0
+AIT.US,D,20070214,000000,19.5894,19.8987,19.3901,19.6756,270599.95439922,0
+AIT.US,D,20070215,000000,19.739,20.1009,19.5012,19.976,287630.55144052,0
+AIT.US,D,20070216,000000,19.9829,20.1236,19.6599,19.9502,305622.59383344,0
+AIT.US,D,20070220,000000,20.0146,20.5201,19.739,20.4726,334241.98704879,0
+AIT.US,D,20070221,000000,20.3943,20.657,20.1673,20.6153,365270.54238334,0
+AIT.US,D,20070222,000000,21.2338,21.2338,20.2912,20.7353,323598.49443662,0
+AIT.US,D,20070223,000000,20.6737,20.763,20.2823,20.7026,304855.85882063,0
+AIT.US,D,20070226,000000,20.7353,20.7887,20.1148,20.1743,576152.93676439,0
+AIT.US,D,20070227,000000,20.8839,20.8839,18.9084,19.1086,554113.34059328,0
+AIT.US,D,20070228,000000,19.068,19.3456,18.9174,18.9491,691654.50441259,0
+AIT.US,D,20070301,000000,18.5238,19.1405,18.3692,18.9491,437080.32064316,0
+AIT.US,D,20070302,000000,18.7548,18.9649,18.3187,18.3554,379582.25671474,0
+AIT.US,D,20070305,000000,17.9757,18.51,17.941,18.0987,410488.73976436,0
+AIT.US,D,20070306,000000,18.3554,19.1086,18.1888,18.4197,351844.60876414,0
+AIT.US,D,20070307,000000,18.394,18.7379,18.3266,18.5764,405163.9668727,0
+AIT.US,D,20070308,000000,18.7736,19.2395,18.7736,19.0849,331455.5105943,0
+AIT.US,D,20070309,000000,19.2395,19.3991,19.0274,19.1463,337913.23535359,0
+AIT.US,D,20070312,000000,19.0849,19.1839,18.9491,19.1086,235699.38724992,0
+AIT.US,D,20070313,000000,18.9411,19.1839,18.7548,18.8401,372997.41536122,0
+AIT.US,D,20070314,000000,18.8054,19.0759,18.5525,19.0115,302577.84874307,0
+AIT.US,D,20070315,000000,18.9718,19.3049,18.9649,19.2881,291558.05065751,0
+AIT.US,D,20070316,000000,19.297,19.3516,18.9351,19.0591,422768.60631177,0
+AIT.US,D,20070319,000000,19.2226,19.7003,19.1405,19.407,242537.45293003,0
+AIT.US,D,20070320,000000,19.3456,19.4615,19.1335,19.4615,253431.14328322,0
+AIT.US,D,20070321,000000,19.4526,20.0801,19.415,19.976,333351.16202732,0
+AIT.US,D,20070322,000000,20.0572,20.0919,19.858,19.9413,195047.29864261,0
+AIT.US,D,20070323,000000,20.0017,20.1236,19.85,20.1088,160849.90820902,0
+AIT.US,D,20070326,000000,20.1673,20.1673,19.6359,19.865,172757.50473047,0
+AIT.US,D,20070327,000000,19.7866,19.7866,19.2306,19.5755,215568.55771597,0
+AIT.US,D,20070328,000000,19.4308,19.5894,19.2643,19.4784,510540.59690425,0
+AIT.US,D,20070329,000000,19.6429,19.6906,19.1839,19.4942,188333.32297114,0
+AIT.US,D,20070330,000000,19.4784,19.6519,19.1839,19.3773,235323.08177652,0
+AIT.US,D,20070402,000000,19.3773,19.4228,19.1552,19.2881,237728.20844831,0
+AIT.US,D,20070403,000000,19.3456,19.5666,19.2643,19.4695,202390.80411408,0
+AIT.US,D,20070404,000000,19.4308,19.7153,19.3516,19.5983,126525.40118119,0
+AIT.US,D,20070405,000000,19.5597,19.6429,19.4942,19.517,104360.70613956,0
+AIT.US,D,20070409,000000,19.5666,19.6599,19.3516,19.3516,233679.64580825,0
+AIT.US,D,20070410,000000,19.3228,19.6032,19.3228,19.5409,128805.42898247,0
+AIT.US,D,20070411,000000,19.5894,19.6599,19.1839,19.3683,207840.67587625,0
+AIT.US,D,20070412,000000,19.2812,19.6906,19.2643,19.5983,157432.89309267,0
+AIT.US,D,20070413,000000,19.5666,20.0632,19.4457,20.0632,579442.83528651,0
+AIT.US,D,20070416,000000,20.4577,21.2944,20.3317,21.2724,446710.91594891,0
+AIT.US,D,20070417,000000,21.3021,21.547,21.1178,21.4846,528272.35293755,0
+AIT.US,D,20070418,000000,22.1091,22.8743,21.6581,21.9802,983164.12970087,0
+AIT.US,D,20070419,000000,21.3181,21.7978,20.9384,21.2407,1012648.1175293,0
+AIT.US,D,20070420,000000,20.6312,22.3053,20.6312,22.2241,831354.6326101,0
+AIT.US,D,20070423,000000,22.1161,22.2975,21.8632,21.8632,224439.48004192,0
+AIT.US,D,20070424,000000,21.8722,21.9505,21.5312,21.5867,403648.65636053,0
+AIT.US,D,20070425,000000,21.7571,21.9654,21.4777,21.8632,221515.79837462,0
+AIT.US,D,20070426,000000,21.7821,21.8632,21.4925,21.8454,209106.79750926,0
+AIT.US,D,20070427,000000,21.8325,22.0843,21.668,21.9951,344751.30103371,0
+AIT.US,D,20070430,000000,21.9722,21.9722,21.2071,21.215,398364.23794323,0
+AIT.US,D,20070501,000000,21.1604,21.1604,20.6223,20.9067,298015.7754168,0
+AIT.US,D,20070502,000000,20.8512,21.2407,20.8512,21.0643,261285.13285531,0
+AIT.US,D,20070503,000000,21.0276,21.215,20.6787,21.0881,337781.07445006,0
+AIT.US,D,20070504,000000,21.1674,21.6006,20.8354,21.3428,259769.82234315,0
+AIT.US,D,20070507,000000,21.7661,21.7661,20.8354,21.0356,583116.10131503,0
+AIT.US,D,20070508,000000,20.8839,21.3271,20.6063,21.2477,364254.61849136,0
+AIT.US,D,20070509,000000,21.1674,21.8068,21.0802,21.7908,377556.46210192,0
+AIT.US,D,20070510,000000,21.6154,21.6154,21.2407,21.3578,479031.82332482,0
+AIT.US,D,20070511,000000,21.5005,21.7047,21.3508,21.7047,338055.48487571,0
+AIT.US,D,20070514,000000,21.7047,21.8454,21.3706,21.4518,256341.70974635,0
+AIT.US,D,20070515,000000,21.4518,22.0119,21.4518,21.7374,491162.3783171,0
+AIT.US,D,20070516,000000,21.8454,21.9336,21.4024,21.8068,329430.72484335,0
+AIT.US,D,20070517,000000,21.7908,21.7908,21.4361,21.555,263441.07064794,0
+AIT.US,D,20070518,000000,21.5927,21.8881,21.2944,21.7374,240642.81035889,0
+AIT.US,D,20070521,000000,21.7453,22.3053,21.7453,22.231,275853.09809888,0
+AIT.US,D,20070522,000000,22.1576,22.7949,22.1249,22.7534,292445.8490934,0
+AIT.US,D,20070523,000000,22.8257,23.0061,22.3608,22.3906,287630.55144052,0
+AIT.US,D,20070524,000000,22.3698,22.4212,21.5629,21.6957,431173.43445888,0
+AIT.US,D,20070525,000000,21.7503,21.9951,21.6809,21.8454,234184.07673774,0
+AIT.US,D,20070529,000000,21.9654,22.5819,21.9654,22.5819,243454.50835984,0
+AIT.US,D,20070530,000000,22.5819,22.5968,22.0269,22.5819,384524.67096184,0
+AIT.US,D,20070531,000000,22.6671,23.1023,22.6602,23.1023,343869.55576896,0
+AIT.US,D,20070601,000000,23.2519,23.481,23.0379,23.1727,706476.70284462,0
+AIT.US,D,20070604,000000,22.9982,23.4561,22.9289,23.4413,206447.43764901,0
+AIT.US,D,20070605,000000,23.2856,23.4096,22.9536,23.1201,256724.06839091,0
+AIT.US,D,20070606,000000,22.7385,22.8585,22.4075,22.7088,260780.70192583,0
+AIT.US,D,20070607,000000,22.5511,22.676,22.1943,22.2975,666580.25176969,0
+AIT.US,D,20070608,000000,22.3053,22.3608,21.9188,21.9722,517633.90463469,0
+AIT.US,D,20070611,000000,21.9585,22.6433,21.8544,22.4075,415047.78650505,0
+AIT.US,D,20070612,000000,22.1943,22.4629,21.7503,21.9505,482295.4914386,0
+AIT.US,D,20070613,000000,22.0427,22.3608,22.0269,22.2568,367171.23812565,0
+AIT.US,D,20070614,000000,22.3053,22.4629,22.1408,22.1864,364637.98599778,0
+AIT.US,D,20070615,000000,22.8168,23.481,22.7147,22.8109,657970.62466522,0
+AIT.US,D,20070618,000000,22.9119,23.1201,22.6523,22.8892,164398.07536702,0
+AIT.US,D,20070619,000000,22.8326,23.022,22.7147,22.8892,243049.95475439,0
+AIT.US,D,20070620,000000,23.575,24.261,22.9843,23.2767,326515.11407091,0
+AIT.US,D,20070621,000000,23.1727,23.575,22.8257,23.5374,204424.66962177,0
+AIT.US,D,20070622,000000,23.5295,23.8437,23.2926,23.8437,1087197.9645981,0
+AIT.US,D,20070625,000000,23.8437,24.2382,23.4889,23.6554,396934.68068906,0
+AIT.US,D,20070626,000000,23.7267,23.7654,23.134,23.3144,273576.09688318,0
+AIT.US,D,20070627,000000,23.1201,23.575,22.9199,23.5216,189728.57892211,0
+AIT.US,D,20070628,000000,23.591,23.8744,23.4186,23.472,342094.96775902,0
+AIT.US,D,20070629,000000,23.6057,23.7584,23.2292,23.2926,205937.96241023,0
+AIT.US,D,20070702,000000,23.3372,23.8377,23.3293,23.7654,186819.02132084,0
+AIT.US,D,20070703,000000,23.7654,24.5474,23.7099,24.367,152872.83749012,0
+AIT.US,D,20070705,000000,24.367,24.483,23.575,23.8437,218350.99872302,0
+AIT.US,D,20070706,000000,23.807,23.9637,23.7267,23.8606,122983.28719434,0
+AIT.US,D,20070709,000000,23.9399,24.2005,23.931,24.0807,107655.64897097,0
+AIT.US,D,20070710,000000,23.7803,23.8843,23.4889,23.6634,268635.70035979,0
+AIT.US,D,20070711,000000,23.6057,23.7654,23.4561,23.7267,144260.18380007,0
+AIT.US,D,20070712,000000,23.913,24.6208,23.913,24.6208,166042.52019715,0
+AIT.US,D,20070713,000000,24.4454,24.5961,24.1134,24.2293,143626.61855264,0
+AIT.US,D,20070716,000000,24.1044,24.2531,23.7981,23.931,346145.5481228,0
+AIT.US,D,20070717,000000,24.0171,24.8399,24.0171,24.712,238745.14120215,0
+AIT.US,D,20070718,000000,24.5564,24.6338,24.1371,24.5167,247483.90262458,0
+AIT.US,D,20070719,000000,24.7278,25.2195,24.6108,25.1005,257744.02773033,0
+AIT.US,D,20070720,000000,25.0441,25.0441,23.7267,24.0807,398330.94550188,0
+AIT.US,D,20070723,000000,24.27,24.5217,24.0807,24.3165,283325.73788829,0
+AIT.US,D,20070724,000000,24.6793,24.6793,23.134,23.3293,357036.21189042,0
+AIT.US,D,20070725,000000,23.5295,24.492,23.481,24.2005,520172.20107186,0
+AIT.US,D,20070726,000000,23.6057,24.1291,22.1487,22.8168,543471.86570484,0
+AIT.US,D,20070727,000000,22.6919,23.0299,22.1785,22.1785,300297.82094179,0
+AIT.US,D,20070730,000000,22.1249,22.8892,21.9118,22.7147,247483.90262458,0
+AIT.US,D,20070731,000000,23.0299,23.2856,22.4075,22.4134,259769.82234315,0
+AIT.US,D,20070801,000000,22.3539,23.0953,22.1091,22.6602,369704.49025353,0
+AIT.US,D,20070802,000000,22.7534,22.7534,22.1656,22.4539,421501.47581691,0
+AIT.US,D,20070803,000000,22.4857,22.5888,21.3617,21.4361,421382.43011755,0
+AIT.US,D,20070806,000000,22.1091,22.1091,21.1764,21.8235,473305.52341329,0
+AIT.US,D,20070807,000000,21.7453,22.0269,21.4103,21.7661,394656.6706115,0
+AIT.US,D,20070808,000000,22.3608,22.3608,18.0838,21.7136,994617.7383858,0
+AIT.US,D,20070809,000000,22.3053,23.4253,18.5615,20.0869,978402.30172652,0
+AIT.US,D,20070810,000000,20.3943,24.3264,20.3397,23.6316,1039578.6759928,0
+AIT.US,D,20070813,000000,25.1789,25.5278,22.2658,23.3966,871253.10140876,0
+AIT.US,D,20070814,000000,23.6861,24.5167,22.0506,22.2091,739532.06165386,0
+AIT.US,D,20070815,000000,22.2975,23.7654,21.3349,21.4925,767142.59301021,0
+AIT.US,D,20070816,000000,21.5084,22.3053,20.7491,22.2735,806152.25451111,0
+AIT.US,D,20070817,000000,22.2735,24.4137,22.2735,22.5819,697862.03143085,0
+AIT.US,D,20070820,000000,22.7622,23.7506,22.7622,23.6316,475334.34461168,0
+AIT.US,D,20070821,000000,23.5989,23.7882,23.2044,23.3966,524347.88030616,0
+AIT.US,D,20070822,000000,23.5622,24.483,23.5622,24.4057,404402.27616917,0
+AIT.US,D,20070823,000000,24.5634,25.1719,24.0033,24.6723,526247.56718659,0
+AIT.US,D,20070824,000000,24.7873,25.2255,24.4761,25.2255,478367.99222161,0
+AIT.US,D,20070827,000000,25.1482,25.4544,24.7595,25.2115,344628.21988691,0
+AIT.US,D,20070828,000000,25.1878,25.2195,24.3333,24.4454,597551.90565506,0
+AIT.US,D,20070829,000000,24.483,25.2115,24.2788,24.8934,534224.6379055,0
+AIT.US,D,20070830,000000,24.4454,24.8766,24.3165,24.5961,492557.63426806,0
+AIT.US,D,20070831,000000,25.0321,25.4931,24.7943,25.2472,225321.22530667,0
+AIT.US,D,20070904,000000,25.4098,26.0412,25.1065,25.7964,293840.09618251,0
+AIT.US,D,20070905,000000,25.5565,25.7152,24.5634,24.5634,443162.7487909,0
+AIT.US,D,20070906,000000,24.6862,25.2195,24.3026,24.6952,334493.19365167,0
+AIT.US,D,20070907,000000,24.032,24.1134,23.127,23.3213,503325.21688887,0
+AIT.US,D,20070910,000000,25.8182,25.8182,23.2519,24.0251,765500.16590381,0
+AIT.US,D,20070911,000000,24.1371,24.5167,23.582,24.4226,418717.01708614,0
+AIT.US,D,20070912,000000,24.3165,24.6338,23.2202,23.4353,609711.71764126,0
+AIT.US,D,20070913,000000,23.591,23.8219,23.134,23.3877,371725.24055705,0
+AIT.US,D,20070914,000000,23.1895,23.9487,22.9843,23.9052,321450.62753887,0
+AIT.US,D,20070917,000000,23.7099,23.931,23.127,23.244,612500.21181945,0
+AIT.US,D,20070918,000000,23.4186,25.4228,23.4186,25.2632,428471.70240055,0
+AIT.US,D,20070919,000000,25.6051,26.2603,25.3374,25.5416,581597.76421727,0
+AIT.US,D,20070920,000000,25.4158,25.5416,24.2858,24.4761,337532.89443275,0
+AIT.US,D,20070921,000000,24.3413,25.6685,24.3413,24.6426,440123.04800982,0
+AIT.US,D,20070924,000000,24.5961,24.8032,23.5533,24.0578,297633.41677225,0
+AIT.US,D,20070925,000000,23.8843,24.367,23.591,24.2293,191499.1314846,0
+AIT.US,D,20070926,000000,24.5871,25.1244,24.0578,24.9767,574881.77082209,0
+AIT.US,D,20070927,000000,25.1382,25.2413,24.712,24.8121,201125.69134292,0
+AIT.US,D,20070928,000000,24.8766,25.2344,24.2164,24.3413,309413.89669947,0
+AIT.US,D,20071001,000000,24.5078,25.6616,24.2382,25.1878,283964.34744502,0
+AIT.US,D,20071002,000000,25.2552,25.6834,24.8844,25.613,254829.42581976,0
+AIT.US,D,20071003,000000,25.4158,25.5812,24.1044,24.2858,358558.5844356,0
+AIT.US,D,20071004,000000,24.4354,24.5634,24.1688,24.3899,255839.29654058,0
+AIT.US,D,20071005,000000,24.8399,25.7379,24.7774,25.272,396808.57295669,0
+AIT.US,D,20071008,000000,25.3226,25.4931,24.2858,24.7278,404914.77799353,0
+AIT.US,D,20071009,000000,24.7517,25.1878,24.5564,24.8844,410611.82091116,0
+AIT.US,D,20071010,000000,24.9321,25.4544,24.7873,25.3037,294346.54483571,0
+AIT.US,D,20071011,000000,25.3851,25.3851,23.7654,24.2005,577411.99636439,0
+AIT.US,D,20071012,000000,24.2788,24.9578,24.1688,24.8032,194540.84998941,0
+AIT.US,D,20071015,000000,24.6268,24.6585,23.8973,24.367,326768.33839751,0
+AIT.US,D,20071016,000000,24.4057,24.9082,24.1134,24.1134,279651.46299792,0
+AIT.US,D,20071017,000000,24.4294,24.4681,23.5047,23.7803,309792.21989658,0
+AIT.US,D,20071018,000000,23.6861,24.5167,23.6137,23.9052,265589.94640756,0
+AIT.US,D,20071019,000000,23.8526,24.0964,22.5116,22.5116,441008.828722,0
+AIT.US,D,20071022,000000,22.1161,23.6782,22.1161,23.4473,473430.62228381,0
+AIT.US,D,20071023,000000,24.0807,25.5495,24.0807,25.4544,709268.22360839,0
+AIT.US,D,20071024,000000,25.2255,26.0342,24.8766,25.6378,580456.74145477,0
+AIT.US,D,20071025,000000,26.0085,26.0552,25.272,25.8945,453799.17937005,0
+AIT.US,D,20071026,000000,26.4526,26.4526,25.6458,26.3624,360709.47791893,0
+AIT.US,D,20071029,000000,26.4526,26.9641,26.4526,26.8769,331199.25968212,0
+AIT.US,D,20071030,000000,26.8431,27.183,26.1999,26.6934,422643.50744126,0
+AIT.US,D,20071031,000000,26.7579,28.1704,26.6706,27.987,528272.35293755,0
+AIT.US,D,20071101,000000,27.2931,27.7541,26.0996,26.3088,682031.98000171,0
+AIT.US,D,20071102,000000,26.7023,27.076,25.8113,26.4427,384013.17799935,0
+AIT.US,D,20071105,000000,26.3882,26.8431,25.7874,26.5209,415615.77573166,0
+AIT.US,D,20071106,000000,26.6627,26.8352,26.3,26.7193,399085.57417239,0
+AIT.US,D,20071107,000000,26.4427,26.5121,25.6923,26.0918,425933.40596337,0
+AIT.US,D,20071108,000000,26.2741,26.5606,25.6209,26.3882,429928.49892489,0
+AIT.US,D,20071109,000000,26.2603,26.2673,25.1938,25.3137,380469.04628877,0
+AIT.US,D,20071112,000000,25.3374,25.7221,24.3967,24.5703,405589.70657719,0
+AIT.US,D,20071113,000000,25.1938,25.1938,24.0578,24.4294,351586.34012823,0
+AIT.US,D,20071114,000000,24.4354,25.1938,24.2788,24.8994,520928.8474661,0
+AIT.US,D,20071115,000000,24.5474,24.8399,23.7803,23.9814,337150.5357882,0
+AIT.US,D,20071116,000000,24.1044,24.1044,22.7018,23.1498,591602.6472727,0
+AIT.US,D,20071119,000000,22.9446,22.9446,22.2241,22.4857,282126.20113798,0
+AIT.US,D,20071120,000000,22.3053,23.1727,22.2013,22.7018,520424.41653661,0
+AIT.US,D,20071121,000000,22.4629,22.7018,22.2171,22.2171,310175.587403,0
+AIT.US,D,20071123,000000,22.4392,23.5127,22.4392,23.2699,119562.23663056,0
+AIT.US,D,20071126,000000,23.244,23.2599,22.2091,22.2091,399846.25601406,0
+AIT.US,D,20071127,000000,22.3202,23.2292,22.3132,23.0547,353238.85585324,0
+AIT.US,D,20071128,000000,23.2599,24.2243,23.2599,24.0717,296746.62719821,0
+AIT.US,D,20071129,000000,24.032,24.5385,23.6782,24.0033,423656.40474767,0
+AIT.US,D,20071130,000000,24.5297,24.7595,23.6137,23.8526,366035.25967245,0
+AIT.US,D,20071203,000000,23.4253,23.4473,22.6433,22.8892,811497.20463996,0
+AIT.US,D,20071204,000000,22.6364,23.5681,22.5026,23.2351,361601.31180226,0
+AIT.US,D,20071205,000000,23.6395,23.8606,23.2519,23.5216,335631.1898286,0
+AIT.US,D,20071206,000000,23.5374,24.7685,23.5374,24.7447,308657.25030524,0
+AIT.US,D,20071207,000000,24.7685,24.7685,23.9726,24.1212,298268.9997434,0
+AIT.US,D,20071210,000000,24.1212,24.1291,23.6057,23.9487,248242.56674253,0
+AIT.US,D,20071211,000000,24.0171,24.041,22.5571,22.7147,436098.69805437,0
+AIT.US,D,20071212,000000,23.3966,23.6861,22.5423,23.022,371097.72848077,0
+AIT.US,D,20071213,000000,22.7802,23.815,22.6523,23.7267,267698.4676928,0
+AIT.US,D,20071214,000000,23.4473,23.6861,22.9536,22.9843,312076.2831453,0
+AIT.US,D,20071217,000000,22.6671,22.9982,22.4629,22.5116,482040.24938827,0
+AIT.US,D,20071218,000000,22.8257,23.4561,22.4134,23.4473,296746.62719821,0
+AIT.US,D,20071219,000000,23.4967,24.1688,23.1895,24.0886,336775.23917666,0
+AIT.US,D,20071220,000000,24.0886,24.3165,23.6474,24.0886,410106.3811198,0
+AIT.US,D,20071221,000000,24.492,24.7873,24.0489,24.5564,763949.54522657,0
+AIT.US,D,20071224,000000,24.6723,24.8687,24.4761,24.5634,169336.45416669,0
+AIT.US,D,20071226,000000,24.4294,25.0906,24.4294,24.6793,342849.59642954,0
+AIT.US,D,20071227,000000,24.6426,24.6723,23.0379,23.0379,368548.33456315,0
+AIT.US,D,20071228,000000,23.0626,24.032,23.0626,23.1498,336264.75507602,0
+AIT.US,D,20071231,000000,23.1825,23.3461,22.6433,22.9119,295357.4244184,0
+AIT.US,D,20080102,000000,22.8585,23.0626,21.7136,21.7503,554817.52617084,0
+AIT.US,D,20080103,000000,21.9118,22.5026,21.8632,21.8632,371725.24055705,0
+AIT.US,D,20080104,000000,21.6075,21.8454,20.7887,20.8671,383625.7750455,0
+AIT.US,D,20080107,000000,21.0038,21.6749,20.7353,21.2407,458491.39587613,0
+AIT.US,D,20080108,000000,21.3349,21.6006,20.1406,20.2277,396808.57295669,0
+AIT.US,D,20080109,000000,20.1484,20.6153,19.6599,20.4646,378962.81553332,0
+AIT.US,D,20080110,000000,20.1316,20.7194,19.746,20.3774,365997.93178367,0
+AIT.US,D,20080111,000000,20.1573,20.5509,19.6599,19.8173,333988.76272217,0
+AIT.US,D,20080114,000000,19.9919,20.5975,19.517,20.2139,414789.51786916,0
+AIT.US,D,20080115,000000,19.967,20.2208,19.739,20.1573,346145.5481228,0
+AIT.US,D,20080116,000000,20.1316,20.5588,19.524,19.8105,418085.46956243,0
+AIT.US,D,20080117,000000,19.9195,19.9195,17.6624,17.6863,831740.01784024,0
+AIT.US,D,20080118,000000,17.6931,18.9947,17.4107,18.9491,929168.8341468,0
+AIT.US,D,20080122,000000,17.8102,20.3854,17.609,19.1405,916230.18080548,0
+AIT.US,D,20080123,000000,19.6906,22.6433,18.9491,21.8881,1377753.2065679,0
+AIT.US,D,20080124,000000,21.9951,22.7018,21.8395,22.2568,862172.33581615,0
+AIT.US,D,20080125,000000,22.5353,23.3213,21.8235,22.1091,707618.73446898,0
+AIT.US,D,20080128,000000,22.0119,23.1429,21.8632,23.1023,413020.98303037,0
+AIT.US,D,20080129,000000,23.2926,23.5127,22.4699,22.4857,536382.59342183,0
+AIT.US,D,20080130,000000,22.3698,23.8437,22.2171,22.8505,432019.86955855,0
+AIT.US,D,20080131,000000,22.4392,24.1768,22.4302,23.807,540675.30063177,0
+AIT.US,D,20080201,000000,23.807,24.2243,22.9446,23.9637,615665.01147105,0
+AIT.US,D,20080204,000000,23.9487,23.9487,23.014,23.6861,347817.23222312,0
+AIT.US,D,20080205,000000,23.0785,23.5047,22.2241,22.3449,430750.72133997,0
+AIT.US,D,20080206,000000,22.6106,23.1498,22.2389,22.3698,358116.70294137,0
+AIT.US,D,20080207,000000,22.2895,23.3144,22.231,23.0785,563488.69384871,0
+AIT.US,D,20080208,000000,22.9773,23.2351,22.2658,22.4629,365270.54238334,0
+AIT.US,D,20080211,000000,22.2658,22.7147,22.1249,22.5968,544005.55362824,0
+AIT.US,D,20080212,000000,22.6671,22.8585,21.8068,22.0674,521812.61045456,0
+AIT.US,D,20080213,000000,22.2468,23.8219,22.2468,23.7019,454564.90552102,0
+AIT.US,D,20080214,000000,23.7099,23.7882,22.4769,22.7445,495423.81080941,0
+AIT.US,D,20080215,000000,22.5729,22.8802,21.4925,21.8544,381799.73508076,0
+AIT.US,D,20080219,000000,22.1091,22.5353,21.8969,22.1864,380741.43899069,0
+AIT.US,D,20080220,000000,22.0764,23.3649,21.8722,23.2699,532003.12409204,0
+AIT.US,D,20080221,000000,23.481,23.8377,22.7088,23.0706,568301.97377787,0
+AIT.US,D,20080222,000000,23.1498,23.5127,22.4857,23.3649,410106.3811198,0
+AIT.US,D,20080225,000000,23.4186,23.6861,22.8326,23.6316,539534.27786926,0
+AIT.US,D,20080226,000000,23.1657,23.7743,23.0706,23.3966,483015.8188059,0
+AIT.US,D,20080227,000000,23.0953,23.3799,22.7018,23.3719,431385.29544926,0
+AIT.US,D,20080228,000000,22.9773,23.3213,22.3381,22.5116,638326.0665473,0
+AIT.US,D,20080229,000000,22.2013,22.7147,21.6254,21.8235,472079.75625463,0
+AIT.US,D,20080303,000000,21.6006,22.6671,21.3706,22.4392,466087.11681234,0
+AIT.US,D,20080304,000000,22.1656,22.3608,21.3885,21.9039,539929.75171798,0
+AIT.US,D,20080305,000000,22.0991,22.2658,21.5312,21.8148,309792.21989658,0
+AIT.US,D,20080306,000000,21.6491,22.1735,21.555,21.7978,482430.6789277,0
+AIT.US,D,20080307,000000,21.6006,22.2975,21.4281,22.0674,403898.85410155,0
+AIT.US,D,20080310,000000,22.0991,22.0991,20.8117,20.9236,487240.93227128,0
+AIT.US,D,20080311,000000,20.5886,21.7453,20.2644,21.4361,1237693.9235484,0
+AIT.US,D,20080312,000000,21.1843,21.6075,20.6153,20.7094,485084.99447865,0
+AIT.US,D,20080313,000000,20.5063,22.0506,20.1812,21.6878,447849.92098769,0
+AIT.US,D,20080314,000000,21.9336,21.9336,20.5201,21.0038,573198.98924132,0
+AIT.US,D,20080317,000000,20.3704,22.1408,20.1406,21.6342,682674.62500588,0
+AIT.US,D,20080318,000000,22.1943,23.3966,21.7294,23.1657,1001439.6622762,0
+AIT.US,D,20080319,000000,23.2926,23.7336,22.5116,22.7445,572353.56300351,0
+AIT.US,D,20080320,000000,22.6106,23.7336,22.2895,23.134,1401152.7485248,0
+AIT.US,D,20080324,000000,23.3213,24.1212,23.2044,23.9894,772543.0305413,0
+AIT.US,D,20080325,000000,23.9814,24.2243,23.6217,24.1619,401272.78668265,0
+AIT.US,D,20080326,000000,23.9964,24.0964,23.4889,23.8437,495726.4693671,0
+AIT.US,D,20080327,000000,23.9399,24.1451,23.4889,23.7099,414789.51786916,0
+AIT.US,D,20080328,000000,23.7882,23.9814,23.0626,23.1727,396424.19658843,0
+AIT.US,D,20080331,000000,23.2926,24.1044,22.9199,23.5989,400735.06331182,0
+AIT.US,D,20080401,000000,23.8526,24.6505,23.472,24.6505,477176.52636616,0
+AIT.US,D,20080402,000000,24.5167,25.1005,24.4294,24.7517,393133.28920446,0
+AIT.US,D,20080403,000000,24.4998,25.1719,24.4454,24.5791,586210.28063649,0
+AIT.US,D,20080404,000000,24.5474,25.2552,24.1837,24.7517,602715.26064928,0
+AIT.US,D,20080407,000000,24.7041,25.3137,24.5703,24.8121,490409.76737031,0
+AIT.US,D,20080408,000000,24.6585,25.4009,24.6585,25.3691,670127.41006583,0
+AIT.US,D,20080409,000000,25.3851,25.4228,23.6712,23.7336,524347.88030616,0
+AIT.US,D,20080410,000000,23.7336,24.1916,23.4473,23.8526,685323.89624754,0
+AIT.US,D,20080411,000000,23.6137,23.7099,23.0953,23.134,315877.67462991,0
+AIT.US,D,20080414,000000,23.1727,23.481,23.1201,23.2202,281688.35509118,0
+AIT.US,D,20080415,000000,23.4253,23.5453,23.0953,23.5374,239872.03989862,0
+AIT.US,D,20080416,000000,23.7981,24.6338,23.7188,24.5871,240512.66717907,0
+AIT.US,D,20080417,000000,24.5564,24.6505,24.0886,24.1539,256731.13042391,0
+AIT.US,D,20080418,000000,24.6338,24.8607,24.5474,24.7041,312075.27428344,0
+AIT.US,D,20080421,000000,24.4761,25.1482,24.4761,25.0569,322433.25898951,0
+AIT.US,D,20080422,000000,25.3851,25.3851,24.1044,24.5217,445965.36703513,0
+AIT.US,D,20080423,000000,24.5217,25.2969,24.4226,25.2552,473675.77571554,0
+AIT.US,D,20080424,000000,25.166,25.1719,21.2645,21.8325,2063420.1158473,0
+AIT.US,D,20080425,000000,22.1091,22.1091,20.4201,20.8908,1111249.231316,0
+AIT.US,D,20080428,000000,20.8354,21.3885,20.657,21.1764,1140367.0022897,0
+AIT.US,D,20080429,000000,20.9623,20.9623,19.4457,19.524,1028949.3074466,0
+AIT.US,D,20080430,000000,19.5507,19.9135,18.9411,19.0759,873066.02616933,0
+AIT.US,D,20080501,000000,19.1335,19.2475,18.7974,19.1762,717411.75653403,0
+AIT.US,D,20080502,000000,19.3049,20.325,19.1463,20.2506,830915.77770145,0
+AIT.US,D,20080505,000000,20.0919,20.3635,19.7866,19.85,855047.75336809,0
+AIT.US,D,20080506,000000,20.0632,20.1009,19.5012,19.7936,461045.83410306,0
+AIT.US,D,20080507,000000,19.739,20.0632,19.3853,19.4228,364476.56810034,0
+AIT.US,D,20080508,000000,19.524,19.7539,19.1939,19.517,324412.64595681,0
+AIT.US,D,20080509,000000,19.517,19.9135,19.1632,19.865,307499.07689113,0
+AIT.US,D,20080512,000000,20.5201,21.4777,20.325,21.2645,603637.36038839,0
+AIT.US,D,20080513,000000,21.2557,21.3954,20.9236,21.1427,474630.15903413,0
+AIT.US,D,20080514,000000,21.095,21.7751,20.7887,21.2557,432446.6181249,0
+AIT.US,D,20080515,000000,21.0038,21.8235,20.8839,21.7453,327892.21050841,0
+AIT.US,D,20080516,000000,21.9654,21.9654,21.109,21.6342,416392.59936307,0
+AIT.US,D,20080519,000000,21.4777,22.0199,21.3706,21.7503,385041.20823363,0
+AIT.US,D,20080520,000000,21.6075,21.8454,21.2071,21.6075,439972.72759284,0
+AIT.US,D,20080521,000000,21.6075,21.8454,20.9861,21.0435,596663.09835731,0
+AIT.US,D,20080522,000000,21.3181,21.6254,20.8047,21.1525,375041.36948749,0
+AIT.US,D,20080523,000000,20.8988,21.1427,20.7094,21.0038,280812.6629976,0
+AIT.US,D,20080527,000000,20.9384,21.2477,20.657,20.8908,383221.22144004,0
+AIT.US,D,20080528,000000,21.0198,21.3021,20.772,21.2338,242295.32608388,0
+AIT.US,D,20080529,000000,21.3271,21.7751,21.2407,21.5392,424539.15887427,0
+AIT.US,D,20080530,000000,21.5163,21.9257,21.3021,21.7661,404860.29945314,0
+AIT.US,D,20080602,000000,21.7503,22.0674,21.4281,22.0269,533753.49941735,0
+AIT.US,D,20080603,000000,22.0674,22.2658,21.095,21.555,720291.04827953,0
+AIT.US,D,20080604,000000,21.5163,21.5927,21.1991,21.5084,388607.5349051,0
+AIT.US,D,20080605,000000,21.5084,21.9654,21.3785,21.9415,380973.47721826,0
+AIT.US,D,20080606,000000,21.7136,21.8235,21.3508,21.6342,512634.99412348,0
+AIT.US,D,20080609,000000,21.5312,21.5312,21.0276,21.3021,488178.16493826,0
+AIT.US,D,20080610,000000,21.1,21.4608,20.6737,21.2249,577191.05561728,0
+AIT.US,D,20080611,000000,21.1267,21.3954,20.8434,20.8601,361340.01658079,0
+AIT.US,D,20080612,000000,20.9623,21.4024,20.7422,21.1764,402597.42230348,0
+AIT.US,D,20080613,000000,21.4698,22.0922,21.2944,22.0427,341809.45985295,0
+AIT.US,D,20080616,000000,22.0595,22.3608,21.6342,22.1408,446604.98545372,0
+AIT.US,D,20080617,000000,22.1408,22.1408,21.3271,21.4182,458600.35295691,0
+AIT.US,D,20080618,000000,21.3578,21.4518,20.7808,20.8988,421774.87738069,0
+AIT.US,D,20080619,000000,20.9484,21.3508,20.7887,21.0435,545277.7284324,0
+AIT.US,D,20080620,000000,20.9484,21.1367,20.5826,21.0198,575937.04032658,0
+AIT.US,D,20080623,000000,21.1267,21.1367,20.7353,20.8671,259798.07047519,0
+AIT.US,D,20080624,000000,20.6867,20.8117,20.0632,20.0632,406363.50362302,0
+AIT.US,D,20080625,000000,20.0236,20.3557,20.0146,20.2733,468865.52237194,0
+AIT.US,D,20080626,000000,19.976,20.199,19.3773,19.4615,453328.04088191,0
+AIT.US,D,20080627,000000,19.5815,19.746,19.1086,19.3594,934301.92328525,0
+AIT.US,D,20080630,000000,19.3594,19.6202,19.0522,19.0849,341008.42353691,0
+AIT.US,D,20080701,000000,18.8549,19.1335,18.4277,18.8054,606459.14700793,0
+AIT.US,D,20080702,000000,18.7548,18.8549,18.2473,18.3762,433329.3722515,0
+AIT.US,D,20080703,000000,18.394,18.7607,18.1055,18.3554,191393.20098941,0
+AIT.US,D,20080707,000000,18.5011,18.9649,18.4109,18.5615,369903.23603975,0
+AIT.US,D,20080708,000000,18.5525,19.6519,18.4514,19.6032,426890.81586753,0
+AIT.US,D,20080709,000000,19.3853,19.4942,18.3841,18.4277,399155.18564066,0
+AIT.US,D,20080710,000000,18.4446,18.7042,18.28,18.5932,416750.745323,0
+AIT.US,D,20080711,000000,18.3762,19.1405,18.0987,18.9649,440824.2070018,0
+AIT.US,D,20080714,000000,19.2881,19.297,18.6508,19.0422,229769.29724288,0
+AIT.US,D,20080715,000000,18.8549,20.8194,18.7202,19.9919,564248.36682852,0
+AIT.US,D,20080716,000000,20.1484,20.1743,19.7083,19.9502,579536.65943938,0
+AIT.US,D,20080717,000000,19.9919,20.191,19.4695,20.1236,531649.01357954,0
+AIT.US,D,20080718,000000,20.1484,20.6867,19.9829,20.2506,296262.3735059,0
+AIT.US,D,20080721,000000,20.2912,20.4329,19.8273,20.1406,257045.89532393,0
+AIT.US,D,20080722,000000,20.0801,21.2645,19.9135,21.2338,456613.90395658,0
+AIT.US,D,20080723,000000,21.3706,21.5084,21.109,21.2338,276426.13163478,0
+AIT.US,D,20080724,000000,21.2338,21.4608,20.5826,20.6737,321070.28661803,0
+AIT.US,D,20080725,000000,20.8512,21.9257,20.8512,21.6809,354632.09408048,0
+AIT.US,D,20080728,000000,21.6342,21.7374,21.109,21.2407,387365.6259567,0
+AIT.US,D,20080729,000000,21.3181,22.2468,21.2794,22.1329,324684.02979688,0
+AIT.US,D,20080730,000000,22.0337,22.6046,21.9722,22.3906,369620.75471923,0
+AIT.US,D,20080731,000000,22.1329,22.1329,21.0643,21.095,467511.62975721,0
+AIT.US,D,20080801,000000,21.109,21.6878,20.6867,21.1991,503580.4589392,0
+AIT.US,D,20080804,000000,21.2338,21.5005,20.6787,21.1,231091.91513999,0
+AIT.US,D,20080805,000000,21.3617,22.0764,21.3617,22.0337,263621.6569207,0
+AIT.US,D,20080806,000000,21.9951,22.3449,21.4361,22.1864,262944.71061333,0
+AIT.US,D,20080807,000000,21.9722,22.0269,20.325,20.8117,814438.03695886,0
+AIT.US,D,20080808,000000,20.8047,23.9399,20.8047,23.2202,1623355.5818255,0
+AIT.US,D,20080811,000000,23.2856,24.4998,22.9982,24.2858,773490.35182689,0
+AIT.US,D,20080812,000000,24.1619,24.367,23.4413,23.5127,692739.03091099,0
+AIT.US,D,20080813,000000,23.4353,24.3026,23.2044,24.2382,582222.24970798,0
+AIT.US,D,20080814,000000,24.0807,24.4137,23.5374,23.8675,464897.66868061,0
+AIT.US,D,20080815,000000,24.0807,24.5564,23.6634,24.1212,374719.54255448,0
+AIT.US,D,20080818,000000,24.2858,24.7041,23.9487,24.0717,465380.91351106,0
+AIT.US,D,20080819,000000,23.923,24.1768,23.134,23.3799,300868.83675397,0
+AIT.US,D,20080820,000000,23.3213,23.8526,23.0379,23.7803,250915.04180694,0
+AIT.US,D,20080821,000000,23.1727,24.041,23.1727,23.5622,296929.23119469,0
+AIT.US,D,20080822,000000,23.7099,24.4226,23.6554,24.2243,368350.5976388,0
+AIT.US,D,20080825,000000,24.041,24.041,22.8326,23.2519,484465.55329725,0
+AIT.US,D,20080826,000000,23.2351,23.3293,22.3758,22.7305,430293.70691785,0
+AIT.US,D,20080827,000000,22.6919,23.244,22.6919,23.0706,309324.10799402,0
+AIT.US,D,20080828,000000,23.244,23.7267,23.244,23.6782,440125.06573354,0
+AIT.US,D,20080829,000000,23.6316,23.7188,22.8802,22.9843,387523.00840671,0
+AIT.US,D,20080902,000000,23.5047,23.5047,22.4075,22.6433,460514.16390338,0
+AIT.US,D,20080903,000000,22.565,22.8892,22.2568,22.5273,745244.23749936,0
+AIT.US,D,20080904,000000,22.2815,22.5204,21.4518,21.8148,359826.72379232,0
+AIT.US,D,20080905,000000,21.7294,22.1943,21.5867,22.004,392483.58216727,0
+AIT.US,D,20080908,000000,22.5888,23.0785,22.5423,22.9843,450881.5508739,0
+AIT.US,D,20080909,000000,23.1429,23.4096,22.3846,22.4134,540425.10289074,0
+AIT.US,D,20080910,000000,22.676,23.1578,22.2658,23.0061,449432.82524441,0
+AIT.US,D,20080911,000000,22.7949,23.6137,22.2658,23.5989,381555.59051088,0
+AIT.US,D,20080912,000000,23.4186,23.7267,23.0547,23.5533,290712.6244197,0
+AIT.US,D,20080915,000000,22.9366,23.5622,22.1943,22.3758,298193.33510397,0
+AIT.US,D,20080916,000000,21.9654,23.6217,21.9654,23.6217,601404.74909448,0
+AIT.US,D,20080917,000000,23.0547,23.3461,22.004,22.4629,755524.5398423,0
+AIT.US,D,20080918,000000,22.7712,23.134,19.6032,21.4518,999991.94550854,0
+AIT.US,D,20080919,000000,21.6254,23.6712,19.4228,23.1023,1293789.6694929,0
+AIT.US,D,20080922,000000,23.134,23.3144,22.1656,22.231,432567.68154797,0
+AIT.US,D,20080923,000000,22.1943,22.9446,21.9505,22.1329,429424.06799541,0
+AIT.US,D,20080924,000000,22.2171,22.3381,21.5232,21.5629,398165.49215701,0
+AIT.US,D,20080925,000000,21.7225,22.7534,21.6809,22.3132,294587.66282,0
+AIT.US,D,20080926,000000,21.7294,21.9951,21.1367,21.6749,475592.61324758,0
+AIT.US,D,20080929,000000,21.2645,21.2645,19.4695,19.967,623828.72163387,0
+AIT.US,D,20080930,000000,20.2574,21.3349,20.0483,21.2645,496573.91332863,0
+AIT.US,D,20081001,000000,21.0802,21.1427,19.967,20.2456,297992.57159404,0
+AIT.US,D,20081002,000000,20.1236,20.205,18.5525,19.1632,526961.84138275,0
+AIT.US,D,20081003,000000,19.4228,20.5678,19.0026,19.1405,618678.4818438,0
+AIT.US,D,20081006,000000,18.8479,20.1236,18.1571,19.8987,650729.01424151,0
+AIT.US,D,20081007,000000,19.9135,20.1148,18.2731,18.3048,569982.73763492,0
+AIT.US,D,20081008,000000,18.0411,19.4378,17.8438,18.3554,591601.63841085,0
+AIT.US,D,20081009,000000,18.5308,18.7905,17.3938,17.3938,878716.66144144,0
+AIT.US,D,20081010,000000,16.477,19.6756,15.8218,19.2712,1141523.15798,0
+AIT.US,D,20081013,000000,20.3397,20.3397,18.9025,20.0572,702079.07400136,0
+AIT.US,D,20081014,000000,20.2139,20.6867,18.1442,18.8866,414297.19328197,0
+AIT.US,D,20081015,000000,18.8152,18.8152,17.149,17.149,686406.40502222,0
+AIT.US,D,20081016,000000,17.2838,17.826,16.1073,17.7348,882299.12990265,0
+AIT.US,D,20081017,000000,17.036,18.5308,16.477,17.1054,1041584.2933685,0
+AIT.US,D,20081020,000000,16.8169,17.7418,16.7614,17.6168,479525.15677386,0
+AIT.US,D,20081021,000000,17.3275,17.6168,16.4532,16.574,758390.71638363,0
+AIT.US,D,20081022,000000,16.131,16.25,15.5849,15.8752,838230.02617901,0
+AIT.US,D,20081023,000000,15.9913,16.469,14.9308,15.8832,708965.5650507,0
+AIT.US,D,20081024,000000,14.7978,15.8377,14.6849,14.9138,853540.51375078,0
+AIT.US,D,20081027,000000,14.8276,15.6801,14.0208,14.0208,735800.28163752,0
+AIT.US,D,20081028,000000,14.0783,15.2628,13.8483,15.2141,821806.7639768,0
+AIT.US,D,20081029,000000,15.6017,15.9427,14.6562,14.9308,516344.57917892,0
+AIT.US,D,20081030,000000,15.0655,15.793,15.0655,15.5552,380290.47773972,0
+AIT.US,D,20081031,000000,15.4442,16.574,15.1824,15.9427,715232.61491864,0
+AIT.US,D,20081103,000000,15.9159,16.0369,15.4342,15.7455,573159.64362882,0
+AIT.US,D,20081104,000000,15.8298,15.8605,15.0982,15.5759,383906.23864229,0
+AIT.US,D,20081105,000000,15.3808,15.5849,14.8276,14.9048,307402.22615267,0
+AIT.US,D,20081106,000000,14.7899,15.009,14.3855,14.3855,328691.22910071,0
+AIT.US,D,20081107,000000,14.5669,15.0814,14.3707,14.8414,282184.71512579,0
+AIT.US,D,20081110,000000,15.2885,15.3004,14.0534,14.219,223961.27952077,0
+AIT.US,D,20081111,000000,14.0297,14.664,13.9067,14.0069,386115.64611344,0
+AIT.US,D,20081112,000000,13.775,14.1486,13.5896,13.5966,516561.4844786,0
+AIT.US,D,20081113,000000,13.5966,14.4271,12.6499,14.4024,614666.23823067,0
+AIT.US,D,20081114,000000,14.0445,14.3052,12.9572,12.9572,415920.45201307,0
+AIT.US,D,20081117,000000,12.861,13.7066,12.6866,13.202,426168.4707765,0
+AIT.US,D,20081118,000000,13.2723,13.3903,12.0076,12.7836,604408.13084865,0
+AIT.US,D,20081119,000000,12.7749,12.9156,11.6309,11.6468,438845.82889637,0
+AIT.US,D,20081120,000000,11.5338,12.64,11.4188,11.7379,673893.49138537,0
+AIT.US,D,20081121,000000,11.9619,12.5607,11.1471,12.4893,483426.42558251,0
+AIT.US,D,20081124,000000,12.7202,13.3427,12.0701,13.1782,497513.16371934,0
+AIT.US,D,20081125,000000,13.312,13.5083,12.8303,13.3824,322232.49547958,0
+AIT.US,D,20081126,000000,13.1941,14.664,12.8769,14.6562,327845.80286289,0
+AIT.US,D,20081128,000000,14.5897,15.0486,14.3468,15.0486,157210.94348371,0
+AIT.US,D,20081201,000000,14.5521,14.9465,12.9007,12.9938,396810.5906804,0
+AIT.US,D,20081202,000000,13.1852,13.6679,12.9086,13.5816,432782.56912393,0
+AIT.US,D,20081203,000000,13.1782,14.4191,13.0821,14.0703,441225.73402167,0
+AIT.US,D,20081204,000000,13.872,14.4271,13.0821,13.5896,384689.11544485,0
+AIT.US,D,20081205,000000,13.3359,13.9821,12.8769,13.755,525247.78508436,0
+AIT.US,D,20081208,000000,14.1873,15.5482,14.101,14.9634,502596.8186267,0
+AIT.US,D,20081209,000000,14.7225,15.5849,14.1348,14.33,418439.58007492,0
+AIT.US,D,20081210,000000,14.4024,14.8345,14.219,14.6055,445680.86799089,0
+AIT.US,D,20081211,000000,14.4568,14.8345,13.54,13.7223,364331.29199264,0
+AIT.US,D,20081212,000000,13.3903,14.4489,13.0524,14.3934,309239.36359787,0
+AIT.US,D,20081215,000000,14.4331,14.6472,13.7145,14.0297,278147.24996619,0
+AIT.US,D,20081216,000000,14.2904,15.3568,14.2497,15.3182,388368.43464453,0
+AIT.US,D,20081217,000000,14.8345,15.2459,14.4648,15.0814,604277.98766883,0
+AIT.US,D,20081218,000000,15.0486,15.0486,13.872,14.33,548591.83963912,0
+AIT.US,D,20081219,000000,14.5838,15.0021,14.5748,14.7899,771509.95599772,0
+AIT.US,D,20081222,000000,14.8276,14.9465,14.2597,14.784,517188.99655488,0
+AIT.US,D,20081223,000000,14.7899,14.9862,13.9067,14.219,413963.26000666,0
+AIT.US,D,20081224,000000,14.2834,14.7978,14.2754,14.673,116756.59180075,0
+AIT.US,D,20081226,000000,14.8048,15.1974,14.8048,15.1824,241425.68716145,0
+AIT.US,D,20081229,000000,15.0982,15.1824,14.3707,14.5521,276381.74171299,0
+AIT.US,D,20081230,000000,14.6849,15.1587,14.5421,15.1279,212856.73703906,0
+AIT.US,D,20081231,000000,15.1052,15.3084,14.9048,14.9385,489350.46241839,0
+AIT.US,D,20090102,000000,15.0021,16.0796,14.664,15.8832,435738.53437072,0
+AIT.US,D,20090105,000000,15.8218,15.9012,15.4342,15.6473,465497.9414867,0
+AIT.US,D,20090106,000000,15.7455,16.1786,15.7455,15.909,560618.48185994,0
+AIT.US,D,20090107,000000,15.689,15.8298,15.3182,15.4282,493340.51107063,0
+AIT.US,D,20090108,000000,15.3331,15.3331,14.4489,14.6849,555161.54806474,0
+AIT.US,D,20090109,000000,14.7314,14.9465,14.0881,14.212,317956.93892125,0
+AIT.US,D,20090112,000000,14.219,14.4797,13.8176,13.9207,381281.18008524,0
+AIT.US,D,20090113,000000,13.9067,14.2834,13.6283,14.0881,368896.3919045,0
+AIT.US,D,20090114,000000,13.872,14.109,13.3527,13.4597,631058.22571527,0
+AIT.US,D,20090115,000000,13.3427,14.2597,13.0762,14.101,702042.75497443,0
+AIT.US,D,20090116,000000,14.1962,14.2497,13.5172,14.0783,437327.49179861,0
+AIT.US,D,20090120,000000,13.8423,14.1348,13.1396,13.1703,504452.11558535,0
+AIT.US,D,20090121,000000,13.3983,14.0138,13.091,13.9494,652179.75759471,0
+AIT.US,D,20090122,000000,13.6283,13.769,12.9086,13.2903,515090.56388822,0
+AIT.US,D,20090123,000000,13.0444,13.4072,12.5934,13.0524,534725.03338754,0
+AIT.US,D,20090126,000000,13.2982,15.0902,13.2803,13.7223,1138219.135392,0
+AIT.US,D,20090127,000000,13.7383,13.9434,13.1129,13.3527,580530.38837048,0
+AIT.US,D,20090128,000000,13.4934,13.7472,13.202,13.3676,675627.72492095,0
+AIT.US,D,20090129,000000,13.2149,13.312,12.7916,12.9333,408515.40596821,0
+AIT.US,D,20090130,000000,12.8858,13.0285,12.3486,12.4705,401223.35245156,0
+AIT.US,D,20090202,000000,12.0938,12.5141,12.0334,12.4457,460310.37380786,0
+AIT.US,D,20090203,000000,12.6102,13.1475,12.3099,13.0444,679747.91675299,0
+AIT.US,D,20090204,000000,12.8858,13.424,12.8858,13.0207,670255.53552192,0
+AIT.US,D,20090205,000000,12.9641,13.4161,12.8144,13.2079,506833.02957252,0
+AIT.US,D,20090206,000000,13.1623,13.9584,13.091,13.76,371639.48729904,0
+AIT.US,D,20090209,000000,13.6916,14.1734,13.5172,14.0703,337357.3524693,0
+AIT.US,D,20090210,000000,13.9364,14.1873,13.4835,13.5966,618286.03458066,0
+AIT.US,D,20090211,000000,13.7293,13.9741,13.3359,13.6044,444195.82333449,0
+AIT.US,D,20090212,000000,13.3527,13.872,13.32,13.7937,366292.51944649,0
+AIT.US,D,20090213,000000,13.8483,14.0703,13.3676,13.4507,364038.72205354,0
+AIT.US,D,20090217,000000,12.9333,13.5261,12.7749,13.2982,656130.46063445,0
+AIT.US,D,20090218,000000,13.3903,13.4687,12.8213,13.0821,479371.8097713,0
+AIT.US,D,20090219,000000,13.0762,13.4161,12.9572,13.0524,451733.03028288,0
+AIT.US,D,20090220,000000,12.8076,13.312,12.6796,12.985,553138.78003751,0
+AIT.US,D,20090223,000000,13.0612,13.0612,12.3249,12.532,533640.50688915,0
+AIT.US,D,20090224,000000,12.7362,13.0375,12.4358,12.9403,600025.63493326,0
+AIT.US,D,20090225,000000,12.7362,12.9235,12.3862,12.6102,713244.14819461,0
+AIT.US,D,20090226,000000,12.7045,12.9235,12.5855,12.632,415279.82473262,0
+AIT.US,D,20090227,000000,12.4755,13.1049,12.3942,12.7272,626136.99756719,0
+AIT.US,D,20090302,000000,12.4843,12.7202,12.3249,12.4546,895734.14327859,0
+AIT.US,D,20090303,000000,12.6102,12.8858,12.4358,12.5934,893048.55301,0
+AIT.US,D,20090304,000000,12.7836,13.1852,12.6796,12.8858,672397.34924853,0
+AIT.US,D,20090305,000000,12.7202,12.7599,12.0244,12.3713,822740.9700582,0
+AIT.US,D,20090306,000000,12.4457,12.7272,11.5497,11.8212,1155925.6698788,0
+AIT.US,D,20090309,000000,11.6388,12.078,11.6091,11.9035,767125.44235862,0
+AIT.US,D,20090310,000000,12.2385,12.9403,12.2178,12.9235,589631.33120027,0
+AIT.US,D,20090311,000000,12.972,13.3606,12.8303,13.0375,661680.20972065,0
+AIT.US,D,20090312,000000,12.972,13.202,12.4893,13.091,649865.42849023,0
+AIT.US,D,20090313,000000,13.202,13.2317,12.8303,13.0207,562167.08481346,0
+AIT.US,D,20090316,000000,13.0821,13.2723,12.7499,12.8006,645575.74786588,0
+AIT.US,D,20090317,000000,12.8213,13.312,12.632,13.312,641354.66984794,0
+AIT.US,D,20090318,000000,13.2982,14.0534,12.972,13.9584,593862.4978368,0
+AIT.US,D,20090319,000000,14.109,14.1873,13.3824,13.6114,503181.95850491,0
+AIT.US,D,20090320,000000,13.65,13.755,13.0444,13.1852,442046.94757489,0
+AIT.US,D,20090323,000000,13.5083,14.0138,13.305,14.0138,500813.15086004,0
+AIT.US,D,20090324,000000,13.769,13.9821,13.6114,13.7145,537208.85128433,0
+AIT.US,D,20090325,000000,13.8176,14.212,13.2723,13.8344,412703.19154481,0
+AIT.US,D,20090326,000000,13.9067,14.2675,13.7383,14.2497,702348.4401177,0
+AIT.US,D,20090327,000000,13.9286,14.1734,13.5896,13.8978,610522.84257587,0
+AIT.US,D,20090330,000000,13.5083,13.5083,13.0117,13.2635,425099.077206,0
+AIT.US,D,20090331,000000,13.3983,13.5004,13.0375,13.32,510803.90984944,0
+AIT.US,D,20090401,000000,13.1217,13.4439,12.8303,13.4072,356032.39434073,0
+AIT.US,D,20090402,000000,13.7383,14.6779,13.438,14.2754,1288333.7445596,0
+AIT.US,D,20090403,000000,14.1823,14.6779,14.0783,14.6055,449355.14288128,0
+AIT.US,D,20090406,000000,14.4797,14.56,14.1258,14.3211,799357.56989093,0
+AIT.US,D,20090407,000000,14.1873,14.2042,13.5083,13.7293,749394.69518717,0
+AIT.US,D,20090408,000000,13.7937,14.0138,13.6114,13.9434,631470.85021558,0
+AIT.US,D,20090409,000000,14.3052,15.2628,14.2834,15.1974,765466.87346247,0
+AIT.US,D,20090413,000000,15.0417,15.0417,14.3934,14.6937,559181.86257276,0
+AIT.US,D,20090414,000000,14.5134,14.7007,14.4489,14.6135,575026.03806792,0
+AIT.US,D,20090415,000000,14.4718,14.8345,14.3707,14.8197,474737.09839117,0
+AIT.US,D,20090416,000000,14.8901,15.1666,14.6135,15.0585,698080.95445425,0
+AIT.US,D,20090417,000000,15.1121,15.6017,15.0021,15.4729,560413.68290257,0
+AIT.US,D,20090420,000000,15.1746,15.1746,14.7572,14.8276,498739.93973985,0
+AIT.US,D,20090421,000000,14.7225,15.2885,14.6055,15.2459,447642.09544475,0
+AIT.US,D,20090422,000000,14.9694,15.7514,14.8991,15.349,565446.89471698,0
+AIT.US,D,20090423,000000,15.6334,17.3533,15.4115,17.2451,1213962.4660399,0
+AIT.US,D,20090424,000000,17.2838,17.6377,17.0627,17.4454,836873.10697869,0
+AIT.US,D,20090427,000000,17.0876,17.5931,16.8339,17.1728,702221.32352348,0
+AIT.US,D,20090428,000000,16.9746,17.4751,16.9141,17.1272,441918.82211879,0
+AIT.US,D,20090429,000000,17.158,18.1808,17.158,17.9677,674815.59112448,0
+AIT.US,D,20090430,000000,18.0491,18.9084,17.7576,17.7645,728992.48181317,0
+AIT.US,D,20090501,000000,17.7735,17.835,17.4276,17.6308,347197.79104172,0
+AIT.US,D,20090504,000000,17.7498,17.9599,17.7021,17.9599,613847.04240119,0
+AIT.US,D,20090505,000000,17.8042,17.9994,17.2372,17.5743,326137.79973566,0
+AIT.US,D,20090506,000000,17.7645,17.8171,16.9835,17.3681,347429.82926927,0
+AIT.US,D,20090507,000000,17.5406,17.6863,16.6048,16.8883,386626.13021407,0
+AIT.US,D,20090508,000000,17.2046,17.6545,16.8804,17.386,652747.74682132,0
+AIT.US,D,20090511,000000,16.9597,17.4454,16.8804,17.045,331991.21624142,0
+AIT.US,D,20090512,000000,17.1054,17.3116,16.3362,16.4919,371439.73265096,0
+AIT.US,D,20090513,000000,16.1866,16.1925,15.4194,15.5939,520867.30689269,0
+AIT.US,D,20090514,000000,15.7038,15.9972,15.349,15.5759,325045.20234238,0
+AIT.US,D,20090515,000000,15.5383,15.9655,15.4908,15.6969,320338.86177028,0
+AIT.US,D,20090518,000000,15.8515,16.1231,15.7514,15.9745,310937.27810651,0
+AIT.US,D,20090519,000000,16.0141,16.2015,15.7514,15.9745,380547.73751377,0
+AIT.US,D,20090520,000000,16.0983,16.4463,15.8079,15.8694,340411.1773164,0
+AIT.US,D,20090521,000000,15.7197,15.9745,15.4828,15.9012,506505.14946836,0
+AIT.US,D,20090522,000000,15.9576,16.1231,15.5323,15.5699,327869.00668566,0
+AIT.US,D,20090526,000000,15.4579,16.2718,15.4579,16.1528,311013.9516078,0
+AIT.US,D,20090527,000000,16.0796,16.3996,15.7514,15.793,281758.97542131,0
+AIT.US,D,20090528,000000,15.9745,16.3442,15.3895,15.8445,355966.8183199,0
+AIT.US,D,20090529,000000,15.9338,16.3996,15.8605,16.3996,451184.2094316,0
+AIT.US,D,20090601,000000,16.6524,17.5584,16.6048,17.481,345246.65220645,0
+AIT.US,D,20090602,000000,17.4523,18.2145,17.158,18.0411,336107.37262602,0
+AIT.US,D,20090603,000000,17.9093,18.0094,17.1094,17.3611,444810.22020661,0
+AIT.US,D,20090604,000000,17.4593,17.4593,17.0954,17.1728,394723.25549419,0
+AIT.US,D,20090605,000000,17.3185,17.4107,16.7942,16.9676,362939.06262726,0
+AIT.US,D,20090608,000000,17.0212,17.0212,16.598,16.6871,324606.34743374,0
+AIT.US,D,20090609,000000,16.9141,17.0113,16.7862,16.8169,367117.76844712,0
+AIT.US,D,20090610,000000,16.9746,17.0113,16.1866,16.5653,261278.07082231,0
+AIT.US,D,20090611,000000,16.5653,16.7614,16.3996,16.4225,267251.54188928,0
+AIT.US,D,20090612,000000,16.3362,16.5653,16.242,16.4373,328401.68574719,0
+AIT.US,D,20090615,000000,16.4602,16.574,15.8,15.9813,319584.23309977,0
+AIT.US,D,20090616,000000,16.1172,16.1231,15.6969,15.7286,263848.65083896,0
+AIT.US,D,20090617,000000,15.7851,15.7851,15.4442,15.5552,410985.09979897,0
+AIT.US,D,20090618,000000,15.5759,16.0072,15.3252,15.8515,258350.35370757,0
+AIT.US,D,20090619,000000,16.0726,16.131,15.4501,15.6086,366044.33942918,0
+AIT.US,D,20090622,000000,15.5085,15.6246,15.2062,15.2062,289231.61521073,0
+AIT.US,D,20090623,000000,15.2796,15.3638,15.0982,15.1587,205829.00532945,0
+AIT.US,D,20090624,000000,15.2211,15.6334,15.1746,15.2717,205606.04685862,0
+AIT.US,D,20090625,000000,15.1974,15.5849,15.0169,15.5849,235392.69324479,0
+AIT.US,D,20090626,000000,15.5323,15.7108,15.4115,15.7038,763033.49865862,0
+AIT.US,D,20090629,000000,15.5155,15.7851,15.4442,15.6086,178669.43522405,0
+AIT.US,D,20090630,000000,15.6632,15.8079,15.5085,15.5552,295113.27984854,0
+AIT.US,D,20090701,000000,15.6246,15.9576,15.5552,15.7375,306610.26959338,0
+AIT.US,D,20090702,000000,15.4501,15.4501,15.0725,15.0725,284115.67672386,0
+AIT.US,D,20090706,000000,14.8662,15.009,14.8048,14.9465,376754.41692404,0
+AIT.US,D,20090707,000000,14.9465,14.9545,14.6562,14.673,220666.33668936,0
+AIT.US,D,20090708,000000,14.784,14.9545,14.4024,14.5897,373804.5048484,0
+AIT.US,D,20090709,000000,14.673,14.8197,14.5035,14.5203,220919.56101597,0
+AIT.US,D,20090710,000000,14.4797,14.8584,14.2983,14.8345,262898.30296782,0
+AIT.US,D,20090713,000000,14.8514,15.0902,14.2983,15.0655,333454.06593693,0
+AIT.US,D,20090714,000000,14.9931,15.3638,14.9634,15.2796,197451.41645254,0
+AIT.US,D,20090715,000000,15.5323,15.909,15.4342,15.8694,212814.36484099,0
+AIT.US,D,20090716,000000,15.8298,16.2103,15.6394,16.139,214228.78916725,0
+AIT.US,D,20090717,000000,16.1528,16.1608,15.8832,15.9913,257330.39436814,0
+AIT.US,D,20090720,000000,16.1172,16.1786,15.8148,16.0796,241185.57803901,0
+AIT.US,D,20090721,000000,16.1866,16.2332,15.8515,16.1697,165157.74834684,0
+AIT.US,D,20090722,000000,16.0518,16.3759,16.023,16.2877,120339.06026197,0
+AIT.US,D,20090723,000000,16.2332,17.149,16.1073,17.0627,295023.49114308,0
+AIT.US,D,20090724,000000,16.9676,17.1777,16.7942,17.0787,127419.25278824,0
+AIT.US,D,20090727,000000,17.1094,17.149,16.8883,17.0876,127327.44635907,0
+AIT.US,D,20090728,000000,17.045,17.4276,16.9518,17.386,266520.11704152,0
+AIT.US,D,20090729,000000,17.0954,17.4038,17.0113,17.1272,235679.21001273,0
+AIT.US,D,20090730,000000,17.497,17.7645,17.3275,17.5831,239825.63225311,0
+AIT.US,D,20090731,000000,17.5654,17.7645,17.4038,17.4672,278540.70609119,0
+AIT.US,D,20090803,000000,17.6377,18.0341,17.377,18.0184,311911.83866229,0
+AIT.US,D,20090804,000000,17.0212,17.3611,16.8973,17.3611,469182.30499568,0
+AIT.US,D,20090805,000000,17.3185,17.5584,16.9518,17.4177,364293.96410387,0
+AIT.US,D,20090806,000000,17.5406,17.5406,17.0954,17.3275,390281.23672914,0
+AIT.US,D,20090807,000000,17.5247,18.2959,17.4454,17.9242,375509.48139005,0
+AIT.US,D,20090810,000000,17.7259,17.8994,17.377,17.7883,262697.53945788,0
+AIT.US,D,20090811,000000,17.7498,17.8102,17.2699,17.3681,321062.21572317,0
+AIT.US,D,20090812,000000,17.3275,17.7091,17.2372,17.5107,311920.91841902,0
+AIT.US,D,20090813,000000,17.7348,17.7348,17.2977,17.4454,208570.08300028,0
+AIT.US,D,20090814,000000,17.3611,17.3681,16.7942,16.9835,248470.56952265,0
+AIT.US,D,20090817,000000,16.6455,16.8715,16.5563,16.6048,243688.56431112,0
+AIT.US,D,20090818,000000,16.7367,16.9141,16.6376,16.7466,227759.6444198,0
+AIT.US,D,20090819,000000,16.582,16.8011,16.3927,16.7209,217675.06127751,0
+AIT.US,D,20090820,000000,16.7277,16.9379,16.6137,16.8973,146350.54557186,0
+AIT.US,D,20090821,000000,16.8973,17.4177,16.8973,17.3533,266921.64406139,0
+AIT.US,D,20090824,000000,17.4454,17.4454,17.1777,17.3533,228012.8687464,0
+AIT.US,D,20090825,000000,17.3611,17.503,17.158,17.2611,224211.4772618,0
+AIT.US,D,20090826,000000,17.1957,17.3681,16.9597,17.036,168040.06667792,0
+AIT.US,D,20090827,000000,17.1094,17.1094,16.6762,16.9379,378058.87530768,0
+AIT.US,D,20090828,000000,17.0627,17.1094,16.5653,16.695,184754.88995738,0
+AIT.US,D,20090831,000000,16.5403,16.5403,16.2193,16.2877,353110.73039714,0
+AIT.US,D,20090901,000000,16.145,16.59,15.9012,15.9813,321401.19330779,0
+AIT.US,D,20090902,000000,15.9813,16.0636,15.7593,15.9159,153018.11359781,0
+AIT.US,D,20090903,000000,15.9249,16.0141,15.6632,15.9813,304180.93023697,0
+AIT.US,D,20090904,000000,16.0636,16.3125,15.8218,16.3045,200502.21471408,0
+AIT.US,D,20090908,000000,16.4839,16.5653,16.2579,16.5653,248065.00705535,0
+AIT.US,D,20090909,000000,16.6048,16.9379,16.4463,16.7466,139550.81664238,0
+AIT.US,D,20090910,000000,16.7466,16.8586,16.469,16.6683,213352.08821182,0
+AIT.US,D,20090911,000000,16.6762,16.8398,16.59,16.8111,123798.44757639,0
+AIT.US,D,20090914,000000,16.7277,16.9835,16.5176,16.9835,116137.15061935,0
+AIT.US,D,20090915,000000,16.9052,17.053,16.7694,16.7862,223167.30523776,0
+AIT.US,D,20090916,000000,16.8249,17.149,16.7277,17.149,70536.594593789,0
+AIT.US,D,20090917,000000,17.1728,17.4365,17.1401,17.3533,186823.05676827,0
+AIT.US,D,20090918,000000,17.386,17.481,17.1867,17.3681,388920.28208138,0
+AIT.US,D,20090921,000000,17.158,17.3116,17.0043,17.053,160802.49170164,0
+AIT.US,D,20090922,000000,17.2284,17.2372,16.5096,16.8715,217905.08178136,0
+AIT.US,D,20090923,000000,16.8656,17.0954,16.6762,16.7209,155256.77806287,0
+AIT.US,D,20090924,000000,16.7614,16.7942,16.469,16.6376,144904.84652796,0
+AIT.US,D,20090925,000000,16.6683,16.6683,16.3689,16.574,145825.9374052,0
+AIT.US,D,20090928,000000,16.6376,17.0113,16.5246,16.9052,160227.44044203,0
+AIT.US,D,20090929,000000,16.93,17.0876,16.8656,16.8883,352719.29199587,0
+AIT.US,D,20090930,000000,16.9518,17.0113,16.5176,16.705,341931.53213787,0
+AIT.US,D,20091001,000000,16.695,16.7139,15.9813,16.0072,366622.41727438,0
+AIT.US,D,20091002,000000,15.793,15.9012,15.5155,15.5383,278975.5255524,0
+AIT.US,D,20091005,000000,15.5383,15.6721,15.1279,15.1329,575409.40557433,0
+AIT.US,D,20091006,000000,15.1497,15.3084,14.9385,15.0021,699447.96227316,0
+AIT.US,D,20091007,000000,14.9308,15.0982,14.8414,14.9792,251336.74606399,0
+AIT.US,D,20091008,000000,15.1429,15.7108,15.0814,15.5085,389950.3300394,0
+AIT.US,D,20091009,000000,15.4639,15.5155,15.2964,15.3252,261427.38237743,0
+AIT.US,D,20091012,000000,15.2964,15.5631,15.2964,15.4729,383137.48590576,0
+AIT.US,D,20091013,000000,15.4986,15.5085,15.2141,15.4579,122498.02464017,0
+AIT.US,D,20091014,000000,15.6017,15.6334,15.3568,15.6166,314176.73353568,0
+AIT.US,D,20091015,000000,15.5552,15.7455,15.5482,15.7375,189572.20533398,0
+AIT.US,D,20091016,000000,15.6334,15.8605,15.5849,15.7286,204336.89864004,0
+AIT.US,D,20091019,000000,15.8298,16.131,15.7375,16.0726,245203.87482329,0
+AIT.US,D,20091020,000000,15.8605,16.695,15.8605,16.242,780760.21038264,0
+AIT.US,D,20091021,000000,16.1697,17.053,16.1697,16.6227,520957.09559814,0
+AIT.US,D,20091022,000000,16.5563,16.6524,16.145,16.4839,318164.7644642,0
+AIT.US,D,20091023,000000,16.4602,16.477,15.9012,16.2807,458447.00595433,0
+AIT.US,D,20091026,000000,16.3759,16.7614,16.1608,16.2659,263652.93163833,0
+AIT.US,D,20091027,000000,16.3272,16.3442,15.9159,16.1231,218560.84198969,0
+AIT.US,D,20091028,000000,16.145,16.145,15.7375,16.0299,476272.58614053,0
+AIT.US,D,20091029,000000,16.2252,16.3272,15.9972,16.0983,209821.07170541,0
+AIT.US,D,20091030,000000,16.0299,16.1697,15.8445,15.9745,455723.07893511,0
+AIT.US,D,20091102,000000,16.0299,16.2807,15.7514,16.0369,366975.51892501,0
+AIT.US,D,20091103,000000,15.9913,16.1697,15.8298,16.1073,316454.74361324,0
+AIT.US,D,20091104,000000,16.1172,16.2718,15.7851,15.8694,387289.96131729,0
+AIT.US,D,20091105,000000,16.0518,16.3996,15.9913,16.3442,207306.98795285,0
+AIT.US,D,20091106,000000,16.2103,16.4919,16.0983,16.2807,122142.90526581,0
+AIT.US,D,20091109,000000,16.3759,16.5246,15.9745,16.5176,345626.9931273,0
+AIT.US,D,20091110,000000,16.4076,16.5473,16.2252,16.4373,151564.34365904,0
+AIT.US,D,20091111,000000,16.5473,16.6683,16.3521,16.5563,194913.12001537,0
+AIT.US,D,20091112,000000,16.469,16.574,16.2718,16.3045,203568.1459035,0
+AIT.US,D,20091113,000000,16.3272,16.8398,16.3272,16.7209,283341.87967805,0
+AIT.US,D,20091116,000000,16.8111,17.3681,16.8111,17.2372,157387.49430902,0
+AIT.US,D,20091117,000000,17.2046,17.4107,17.0787,17.2977,195112.87466345,0
+AIT.US,D,20091118,000000,17.2977,17.4365,17.1867,17.2918,554702.51591892,0
+AIT.US,D,20091119,000000,17.2046,17.2699,16.9746,17.0954,532378.42070357,0
+AIT.US,D,20091120,000000,17.0627,17.158,16.9141,17.1272,220072.11705443,0
+AIT.US,D,20091123,000000,17.4038,17.5654,17.2611,17.3681,493613.91263441,0
+AIT.US,D,20091124,000000,17.3611,17.4177,17.053,17.158,139007.0401004,0
+AIT.US,D,20091125,000000,17.1867,17.3681,17.1401,17.1639,113233.64618922,0
+AIT.US,D,20091127,000000,16.6227,16.7277,16.477,16.4839,154792.70160775,0
+AIT.US,D,20091130,000000,16.4294,16.477,16.0369,16.3849,669181.09764212,0
+AIT.US,D,20091201,000000,16.582,16.6613,16.4373,16.4839,193580.41349968,0
+AIT.US,D,20091202,000000,16.477,16.7277,16.3927,16.6306,188313.14573397,0
+AIT.US,D,20091203,000000,16.7367,16.8656,16.3996,16.4225,101840.56921585,0
+AIT.US,D,20091204,000000,16.7614,17.2372,16.6762,16.9379,151869.01994045,0
+AIT.US,D,20091207,000000,16.93,17.0212,16.7277,16.8496,63999.169747647,0
+AIT.US,D,20091208,000000,16.705,16.7784,16.3442,16.574,134661.87207381,0
+AIT.US,D,20091209,000000,16.5473,16.6227,16.2659,16.5653,93979.517610736,0
+AIT.US,D,20091210,000000,16.59,16.7466,16.36,16.4373,108255.92177706,0
+AIT.US,D,20091211,000000,16.477,16.695,16.4225,16.6227,90129.700756896,0
+AIT.US,D,20091214,000000,16.6762,16.93,16.6455,16.8715,172983.48978689,0
+AIT.US,D,20091215,000000,16.8804,17.053,16.695,16.8249,215342.57265957,0
+AIT.US,D,20091216,000000,16.9597,17.2838,16.8883,17.2531,260183.45570532,0
+AIT.US,D,20091217,000000,17.1639,17.4038,17.045,17.3363,390035.07443554,0
+AIT.US,D,20091218,000000,17.481,17.5247,17.0627,17.3026,438085.1470547,0
+AIT.US,D,20091221,000000,17.3443,17.5247,17.2046,17.4454,226582.30263038,0
+AIT.US,D,20091222,000000,17.4177,17.4593,17.3026,17.4107,131070.32385587,0
+AIT.US,D,20091223,000000,17.4523,17.497,17.2451,17.4454,145696.80308725,0
+AIT.US,D,20091224,000000,17.5494,17.6308,17.4365,17.5743,35873.109981349,0
+AIT.US,D,20091228,000000,17.6624,17.7576,17.4454,17.7418,99823.854359765,0
+AIT.US,D,20091229,000000,17.835,18.0897,17.6784,17.9677,203108.1048958,0
+AIT.US,D,20091230,000000,17.8597,18.0411,17.5584,17.7021,226420.88473295,0
+AIT.US,D,20091231,000000,17.6931,17.7645,17.4276,17.4276,193497.68682723,0
+AIT.US,D,20100104,000000,17.5406,17.8845,17.497,17.8845,265380.10314089,0
+AIT.US,D,20100105,000000,17.9162,18.3187,17.7091,18.3187,378470.49094614,0
+AIT.US,D,20100106,000000,18.394,18.7122,18.3484,18.5011,249908.19767169,0
+AIT.US,D,20100107,000000,18.9411,19.1762,18.5398,18.957,442224.50726206,0
+AIT.US,D,20100108,000000,18.9947,19.0591,18.8549,19.0422,206311.24129804,0
+AIT.US,D,20100111,000000,19.0849,19.1762,18.7459,18.7677,235416.9059294,0
+AIT.US,D,20100112,000000,18.5853,18.9174,18.5853,18.8866,170135.472759,0
+AIT.US,D,20100113,000000,18.9718,19.2563,18.8698,19.2009,159731.08040742,0
+AIT.US,D,20100114,000000,19.1463,19.2812,19.1463,19.1463,240661.9787342,0
+AIT.US,D,20100115,000000,19.2226,19.2643,18.8629,19.1552,268671.01052486,0
+AIT.US,D,20100119,000000,19.1335,19.3901,18.9888,19.1839,387376.72343716,0
+AIT.US,D,20100120,000000,18.9411,19.0115,18.1888,18.3048,477408.56459373,0
+AIT.US,D,20100121,000000,18.3692,19.0026,18.0748,18.8629,664948.92214373,0
+AIT.US,D,20100122,000000,18.9273,19.0026,18.1808,18.3405,400532.28207816,0
+AIT.US,D,20100125,000000,18.4376,18.6091,18.2057,18.2225,308616.89583088,0
+AIT.US,D,20100126,000000,18.1511,18.2305,17.835,17.8765,189050.62375288,0
+AIT.US,D,20100127,000000,17.8042,17.9906,17.6624,17.7645,363616.00893463,0
+AIT.US,D,20100128,000000,17.7805,17.7805,17.1957,17.3533,302109.73684051,0
+AIT.US,D,20100129,000000,17.4276,17.6624,17.2144,17.2144,266126.66091653,0
+AIT.US,D,20100201,000000,17.3363,17.3363,16.8973,17.1639,249906.17994797,0
+AIT.US,D,20100202,000000,17.149,17.4593,17.1094,17.3026,187164.0520766,0
+AIT.US,D,20100203,000000,17.2284,17.4593,17.1054,17.2699,147690.31412057,0
+AIT.US,D,20100204,000000,17.1401,17.2779,16.9676,17.045,257540.23763482,0
+AIT.US,D,20100205,000000,17.1341,17.3026,16.8883,17.2224,178565.52245258,0
+AIT.US,D,20100208,000000,17.2224,17.2224,16.8011,16.8249,131429.47867766,0
+AIT.US,D,20100209,000000,17.0043,17.1777,16.8249,17.1094,207968.80133234,0
+AIT.US,D,20100210,000000,16.9904,16.9904,16.6524,16.9835,193633.88317819,0
+AIT.US,D,20100211,000000,16.8804,17.053,16.6306,17.045,267237.41782326,0
+AIT.US,D,20100212,000000,16.8496,16.9993,16.8011,16.9746,251724.14901784,0
+AIT.US,D,20100216,000000,17.1272,17.3681,16.9052,17.3681,216098.21019193,0
+AIT.US,D,20100217,000000,17.4751,17.5177,17.1867,17.4038,174627.93461701,0
+AIT.US,D,20100218,000000,17.4107,17.6377,17.2838,17.6308,143008.18623308,0
+AIT.US,D,20100219,000000,17.6377,18.058,17.6377,17.9529,186049.25972244,0
+AIT.US,D,20100222,000000,17.9529,18.0491,17.8102,17.9162,162411.6263667,0
+AIT.US,D,20100223,000000,17.9331,17.9994,17.6931,17.8171,165034.66720003,0
+AIT.US,D,20100224,000000,17.8438,18.1135,17.8171,18.0184,160679.41055485,0
+AIT.US,D,20100225,000000,17.7418,17.8765,17.601,17.835,110148.54662449,0
+AIT.US,D,20100226,000000,17.8994,17.8994,17.6784,17.7953,237542.57786626,0
+AIT.US,D,20100301,000000,17.7805,18.2889,17.7805,18.2889,209698.99942047,0
+AIT.US,D,20100302,000000,18.3266,18.5525,18.2384,18.5308,204489.23678073,0
+AIT.US,D,20100303,000000,18.5525,18.6815,18.4446,18.5525,272092.06108864,0
+AIT.US,D,20100304,000000,18.6508,18.6508,18.3187,18.4446,149949.15582282,0
+AIT.US,D,20100305,000000,18.51,18.9351,18.4851,18.9174,244718.61226913,0
+AIT.US,D,20100308,000000,18.9411,19.0274,18.8866,18.9947,142398.83367027,0
+AIT.US,D,20100309,000000,18.9798,19.1463,18.9649,19.1335,230463.39420184,0
+AIT.US,D,20100310,000000,19.0759,19.3228,19.0522,19.297,178528.19456379,0
+AIT.US,D,20100311,000000,19.1463,19.2166,19.0175,19.2166,243957.93042747,0
+AIT.US,D,20100312,000000,19.2306,19.2475,18.9947,19.1839,301555.87167993,0
+AIT.US,D,20100315,000000,19.1839,19.2712,19.0115,19.1939,150997.36329429,0
+AIT.US,D,20100316,000000,19.2475,19.3456,19.1702,19.3316,101348.24462867,0
+AIT.US,D,20100317,000000,19.3049,19.5815,19.2166,19.5409,216951.70732462,0
+AIT.US,D,20100318,000000,19.4863,19.85,19.4784,19.4942,195785.78552338,0
+AIT.US,D,20100319,000000,19.5319,19.6112,19.0948,19.1086,255118.96917328,0
+AIT.US,D,20100322,000000,19.0175,19.4784,18.9174,19.4228,170893.12801509,0
+AIT.US,D,20100323,000000,19.4784,19.7936,19.3376,19.7787,131807.80187477,0
+AIT.US,D,20100324,000000,19.6686,19.7539,19.415,19.4457,185189.70941859,0
+AIT.US,D,20100325,000000,19.5012,19.8353,19.407,19.5409,207275.71323522,0
+AIT.US,D,20100326,000000,19.524,19.746,19.4695,19.5319,105643.97842417,0
+AIT.US,D,20100329,000000,19.5409,19.6202,19.4457,19.5507,158490.18032088,0
+AIT.US,D,20100330,000000,19.6271,19.8987,19.6032,19.739,187143.87483942,0
+AIT.US,D,20100331,000000,19.6519,19.8105,19.5666,19.6202,403936.18199034,0
+AIT.US,D,20100401,000000,19.7539,19.9582,19.7003,19.9324,248341.4352047,0
+AIT.US,D,20100405,000000,19.9195,20.1743,19.9195,20.0572,222070.67239705,0
+AIT.US,D,20100406,000000,19.9502,20.1743,19.9195,20.0572,212091.01088809,0
+AIT.US,D,20100407,000000,19.976,20.5132,19.967,20.4577,338061.53804686,0
+AIT.US,D,20100408,000000,20.4488,20.4488,20.2208,20.3557,142082.05104656,0
+AIT.US,D,20100409,000000,20.307,20.5678,20.0711,20.4726,375871.66279743,0
+AIT.US,D,20100412,000000,20.4022,20.757,20.3943,20.6737,382830.79190063,0
+AIT.US,D,20100413,000000,20.6867,20.6867,20.4488,20.5886,213194.70576181,0
+AIT.US,D,20100414,000000,20.757,20.995,20.5132,20.9484,329084.68522572,0
+AIT.US,D,20100415,000000,20.8434,20.9384,20.7491,20.8839,264582.09341044,0
+AIT.US,D,20100416,000000,20.8601,21.0643,20.6639,20.8264,293646.39470559,0
+AIT.US,D,20100419,000000,20.6737,21.0198,20.6737,20.9623,471033.56650689,0
+AIT.US,D,20100420,000000,21.0356,21.1178,20.9147,21.0356,171877.77718945,0
+AIT.US,D,20100421,000000,20.995,21.2477,20.9711,21.215,254370.39367392,0
+AIT.US,D,20100422,000000,21.6491,22.0843,21.0435,21.9505,1172701.0248698,0
+AIT.US,D,20100423,000000,22.3698,22.9843,22.3698,22.9773,1041928.3152624,0
+AIT.US,D,20100426,000000,23.014,23.6712,22.9446,23.1895,990669.05306978,0
+AIT.US,D,20100427,000000,23.1974,23.6474,23.014,23.3461,704823.17825776,0
+AIT.US,D,20100428,000000,23.5533,24.4998,23.4473,24.1044,1119529.9694545,0
+AIT.US,D,20100429,000000,23.6861,24.4354,23.0706,24.374,774578.91377271,0
+AIT.US,D,20100430,000000,24.4137,24.7041,24.1044,24.3026,1110482.4963033,0
+AIT.US,D,20100503,000000,24.3512,24.9082,24.3165,24.6426,461244.57988927,0
+AIT.US,D,20100504,000000,24.4057,24.4294,23.464,23.6712,897303.93233115,0
+AIT.US,D,20100505,000000,23.5127,23.6554,22.5511,22.6671,1081784.4118629,0
+AIT.US,D,20100506,000000,22.4629,26.0552,19.7936,21.9654,874613.620261,0
+AIT.US,D,20100507,000000,21.9654,22.1735,21.1525,21.3954,622310.38453611,0
+AIT.US,D,20100510,000000,22.3449,22.8416,22.3449,22.8416,567577.61096312,0
+AIT.US,D,20100511,000000,22.5026,23.8219,22.4857,23.2351,463802.04470177,0
+AIT.US,D,20100512,000000,23.1825,24.0627,22.9366,24.041,531092.12183338,0
+AIT.US,D,20100513,000000,23.9726,24.2788,23.7584,23.913,348274.24664524,0
+AIT.US,D,20100514,000000,23.6137,23.6137,22.8029,23.0547,397529.90918585,0
+AIT.US,D,20100517,000000,23.134,23.3461,22.4302,23.0547,489983.01880397,0
+AIT.US,D,20100518,000000,23.3372,23.4561,22.8505,23.0299,463546.80265145,0
+AIT.US,D,20100519,000000,22.905,23.0299,22.2241,22.6671,386423.34898043,0
+AIT.US,D,20100520,000000,22.0506,22.1864,20.9384,20.9711,519836.25007283,0
+AIT.US,D,20100521,000000,20.7967,21.4182,20.5886,21.3617,521940.73591064,0
+AIT.US,D,20100524,000000,21.2874,21.5629,21.0118,21.109,264758.64423576,0
+AIT.US,D,20100525,000000,20.5063,21.3181,20.2208,21.2794,405433.33298905,0
+AIT.US,D,20100526,000000,21.3885,21.8544,21.0198,21.215,421360.23515665,0
+AIT.US,D,20100527,000000,21.7908,22.1487,21.5629,22.1249,190881.70802692,0
+AIT.US,D,20100528,000000,22.1161,22.1408,21.4777,21.7751,243172.02703932,0
+AIT.US,D,20100601,000000,21.5232,22.0119,21.2557,21.2557,262549.23676461,0
+AIT.US,D,20100602,000000,21.4777,21.8722,21.2944,21.8454,438725.77433514,0
+AIT.US,D,20100603,000000,22.0764,22.5423,21.8722,22.4302,394096.75227978,0
+AIT.US,D,20100604,000000,21.8544,21.9188,20.7491,20.8194,250194.71443963,0
+AIT.US,D,20100607,000000,20.8671,20.8671,20.0017,20.0483,259920.14276014,0
+AIT.US,D,20100608,000000,20.0632,20.1812,19.5815,20.0017,229308.24737332,0
+AIT.US,D,20100609,000000,20.2208,20.9791,20.1484,20.4646,572147.75518427,0
+AIT.US,D,20100610,000000,20.9236,21.0802,20.5678,21.0435,421235.13628614,0
+AIT.US,D,20100611,000000,20.7887,21.5232,20.7422,21.5232,235997.00149832,0
+AIT.US,D,20100614,000000,21.6809,21.8454,21.1843,21.215,200726.18204677,0
+AIT.US,D,20100615,000000,21.2944,21.7751,21.2944,21.7136,308252.6966998,0
+AIT.US,D,20100616,000000,21.5927,21.9505,21.5797,21.7453,233470.81140344,0
+AIT.US,D,20100617,000000,21.8395,21.8881,21.3785,21.7503,195712.13860768,0
+AIT.US,D,20100618,000000,21.8881,21.9118,21.5392,21.668,334046.26784814,0
+AIT.US,D,20100621,000000,22.0119,22.1487,21.3578,21.5232,184924.37874968,0
+AIT.US,D,20100622,000000,21.668,21.9882,20.8908,20.9236,230288.86110024,0
+AIT.US,D,20100623,000000,20.8512,21.3181,20.6153,21.0505,364919.45845642,0
+AIT.US,D,20100624,000000,20.8512,21.1892,20.6223,20.6639,233575.73303678,0
+AIT.US,D,20100625,000000,20.8194,20.8839,20.4329,20.5678,1772248.4592819,0
+AIT.US,D,20100628,000000,20.657,21.4281,20.4111,21.0038,281573.34483926,0
+AIT.US,D,20100629,000000,20.647,20.647,20.0315,20.2506,493341.51993248,0
+AIT.US,D,20100630,000000,20.198,20.4329,19.8947,19.9899,492893.5852671,0
+AIT.US,D,20100701,000000,19.9066,20.0404,19.3456,19.7936,430190.80300823,0
+AIT.US,D,20100702,000000,20.0087,20.0801,19.407,19.5597,331013.62910007,0
+AIT.US,D,20100706,000000,19.8897,20.1484,19.068,19.2395,476448.12810399,0
+AIT.US,D,20100707,000000,19.3773,19.9324,19.3228,19.9324,313927.54465652,0
+AIT.US,D,20100708,000000,20.1316,20.2823,19.6686,19.9919,435171.55400599,0
+AIT.US,D,20100709,000000,19.9829,20.0404,19.7689,19.9919,206956.91288778,0
+AIT.US,D,20100712,000000,19.858,20.0919,19.6202,19.7153,251295.38272777,0
+AIT.US,D,20100713,000000,20.0236,20.2644,19.8798,20.1743,483680.65877096,0
+AIT.US,D,20100714,000000,20.0572,20.9623,20.0017,20.8741,478890.58266456,0
+AIT.US,D,20100715,000000,20.8434,20.9543,20.3317,20.5201,387954.80128234,0
+AIT.US,D,20100716,000000,20.3457,20.3557,19.873,20.0146,516776.37205457,0
+AIT.US,D,20100719,000000,20.1812,20.5132,19.9264,20.4884,278027.19540496,0
+AIT.US,D,20100720,000000,20.2277,21.0583,20.2277,21.0198,397488.54584964,0
+AIT.US,D,20100721,000000,21.1178,21.6412,21.0643,21.3021,476734.64487193,0
+AIT.US,D,20100722,000000,21.668,21.9585,21.5392,21.8544,492658.52045396,0
+AIT.US,D,20100723,000000,21.7225,22.5571,21.6809,22.5204,299381.77437384,0
+AIT.US,D,20100726,000000,22.5116,22.7227,22.2568,22.5511,413844.2143073,0
+AIT.US,D,20100727,000000,22.6671,22.8892,22.1329,22.2735,211130.57439836,0
+AIT.US,D,20100728,000000,22.1864,22.4539,21.9654,22.0764,192033.82826986,0
+AIT.US,D,20100729,000000,22.2658,22.5026,21.6957,22.231,219513.20758455,0
+AIT.US,D,20100730,000000,21.9039,22.4629,21.7225,22.1091,265228.77386205,0
+AIT.US,D,20100802,000000,22.4302,22.8029,22.3449,22.7949,385170.34255158,0
+AIT.US,D,20100803,000000,22.7445,22.9684,22.3282,22.7227,239570.39020279,0
+AIT.US,D,20100804,000000,22.7949,23.1112,22.7385,22.8802,239033.67569382,0
+AIT.US,D,20100805,000000,22.6602,22.9684,22.5888,22.8029,121747.4314171,0
+AIT.US,D,20100806,000000,22.4629,22.7622,22.1408,22.5571,243731.94537106,0
+AIT.US,D,20100809,000000,22.6919,22.8743,22.5353,22.8416,207015.4268756,0
+AIT.US,D,20100810,000000,23.5989,23.5989,22.5968,22.7534,794369.75686017,0
+AIT.US,D,20100811,000000,22.4769,22.8972,21.7908,21.8544,471714.54826169,0
+AIT.US,D,20100812,000000,21.445,21.7047,20.8741,21.2477,326944.88922284,0
+AIT.US,D,20100813,000000,21.095,21.6075,20.9543,21.2249,355470.45828529,0
+AIT.US,D,20100816,000000,21.1178,21.4281,20.8988,21.2645,207814.44546792,0
+AIT.US,D,20100817,000000,21.555,22.1161,21.3954,21.8454,253225.33546398,0
+AIT.US,D,20100818,000000,21.8068,22.1329,21.3706,21.9585,250913.02408322,0
+AIT.US,D,20100819,000000,21.7978,21.8881,21.1267,21.1764,259110.02668738,0
+AIT.US,D,20100820,000000,20.995,21.2944,20.8839,21.2071,192263.84877371,0
+AIT.US,D,20100823,000000,21.3508,21.5005,20.6737,20.7094,221722.61505571,0
+AIT.US,D,20100824,000000,20.325,20.7491,20.2208,20.4577,236416.68803164,0
+AIT.US,D,20100825,000000,20.2367,20.5439,19.9413,20.5063,235678.20115087,0
+AIT.US,D,20100826,000000,20.6639,21.0583,20.535,20.8601,387655.16931022,0
+AIT.US,D,20100827,000000,21.0643,21.2944,20.6867,21.1267,327767.11163791,0
+AIT.US,D,20100830,000000,21.0881,21.2477,20.7808,20.7967,314056.67897446,0
+AIT.US,D,20100831,000000,20.758,21.2447,20.5688,21.1644,581099.38645894,0
+AIT.US,D,20100901,000000,21.5232,22.6602,21.3954,22.6523,541125.25302087,0
+AIT.US,D,20100902,000000,22.565,22.8653,22.231,22.7802,308361.65378056,0
+AIT.US,D,20100903,000000,23.127,23.1657,22.5729,23.1112,389436.81935318,0
+AIT.US,D,20100907,000000,23.022,23.0379,22.3608,22.4539,379308.85515094,0
+AIT.US,D,20100908,000000,22.5888,22.9773,22.4769,22.8972,512416.07110008,0
+AIT.US,D,20100909,000000,23.1895,23.2599,22.7949,22.9843,330451.69304462,0
+AIT.US,D,20100910,000000,23.0061,23.3213,22.9923,23.0547,389496.34220285,0
+AIT.US,D,20100913,000000,23.244,23.481,22.9773,23.3461,649041.18835145,0
+AIT.US,D,20100914,000000,23.2292,23.7654,23.127,23.6137,522695.36458114,0
+AIT.US,D,20100915,000000,23.6137,23.7803,23.5681,23.7019,571879.39792978,0
+AIT.US,D,20100916,000000,23.7188,23.7584,23.014,23.4413,320794.86733053,0
+AIT.US,D,20100917,000000,23.6395,23.6474,23.1023,23.3966,273090.83432901,0
+AIT.US,D,20100920,000000,23.4413,23.8744,23.4186,23.7743,571162.09714806,0
+AIT.US,D,20100921,000000,23.807,24.0717,23.6782,23.7654,532599.36145069,0
+AIT.US,D,20100922,000000,23.7743,23.8288,23.1201,23.2599,311292.39748087,0
+AIT.US,D,20100923,000000,23.0299,23.6712,22.9606,23.1825,678463.63560652,0
+AIT.US,D,20100924,000000,23.7019,24.2243,23.695,24.1619,581538.24136759,0
+AIT.US,D,20100927,000000,24.2382,24.3264,23.931,24.27,313417.06055587,0
+AIT.US,D,20100928,000000,24.3165,24.5385,23.8526,24.3333,407138.30953071,0
+AIT.US,D,20100929,000000,24.1768,24.4137,24.041,24.1134,311536.54205075,0
+AIT.US,D,20100930,000000,24.3512,24.4761,23.8843,24.1619,257887.2861143,0
+AIT.US,D,20101001,000000,24.3572,24.4761,24.0489,24.4681,656188.97462226,0
+AIT.US,D,20101004,000000,24.4681,24.4761,23.8606,24.0964,272586.40339953,0
+AIT.US,D,20101005,000000,24.2937,24.9221,24.2005,24.8527,445543.66277808,0
+AIT.US,D,20101006,000000,24.8032,24.9925,24.5791,24.712,185245.19682084,0
+AIT.US,D,20101007,000000,24.8032,24.9082,24.2451,24.4057,261220.56569635,0
+AIT.US,D,20101008,000000,24.4057,24.9668,24.2858,24.8766,424923.53524254,0
+AIT.US,D,20101011,000000,24.9321,24.9925,24.7348,24.8766,301055.47619788,0
+AIT.US,D,20101012,000000,24.8468,24.8607,24.5564,24.7774,459410.46902966,0
+AIT.US,D,20101013,000000,24.9082,25.4624,24.8032,25.3226,345007.55194587,0
+AIT.US,D,20101014,000000,25.3543,25.5348,25.1571,25.3851,224471.76362141,0
+AIT.US,D,20101015,000000,25.5278,25.9431,25.1065,25.2413,213566.97578778,0
+AIT.US,D,20101018,000000,25.2413,25.6755,25.1789,25.6616,190654.71410865,0
+AIT.US,D,20101019,000000,25.2809,25.5495,24.8468,25.1005,454200.70638993,0
+AIT.US,D,20101020,000000,25.2255,25.6458,25.1719,25.4306,307176.24109627,0
+AIT.US,D,20101021,000000,25.4861,25.9619,25.4861,25.953,601626.69870345,0
+AIT.US,D,20101022,000000,25.9877,25.9877,25.6536,25.8182,261923.74241205,0
+AIT.US,D,20101025,000000,25.9718,26.3247,25.8738,26.291,531973.86709812,0
+AIT.US,D,20101026,000000,26.0482,26.1662,25.4544,25.5178,504797.14634111,0
+AIT.US,D,20101027,000000,25.2552,25.2552,23.6316,23.9052,767476.52628554,0
+AIT.US,D,20101028,000000,24.1837,24.1837,23.6474,23.7416,324815.18183855,0
+AIT.US,D,20101029,000000,23.7713,24.0597,23.6514,24.0113,300738.69357417,0
+AIT.US,D,20101101,000000,24.1371,24.2858,22.8972,23.2351,619854.81477137,0
+AIT.US,D,20101102,000000,23.4561,23.8526,23.4036,23.7099,415074.01691339,0
+AIT.US,D,20101103,000000,23.7743,23.9052,23.4561,23.9052,330192.41554687,0
+AIT.US,D,20101104,000000,24.1837,25.0321,24.1619,24.9082,409605.98563775,0
+AIT.US,D,20101105,000000,24.9578,24.9668,24.6338,24.9489,221367.49568136,0
+AIT.US,D,20101108,000000,24.7447,24.8607,24.4998,24.7873,127312.3134312,0
+AIT.US,D,20101109,000000,24.7943,24.9221,24.1837,24.3264,237520.38290537,0
+AIT.US,D,20101110,000000,24.2005,24.712,24.0717,24.6862,261083.36048352,0
+AIT.US,D,20101111,000000,24.4057,24.8527,24.3106,24.6952,154996.49170326,0
+AIT.US,D,20101112,000000,24.4294,24.6952,24.2085,24.2788,139689.03071707,0
+AIT.US,D,20101115,000000,24.4354,24.9925,24.2085,24.6723,295378.61051744,0
+AIT.US,D,20101116,000000,24.483,24.5474,24.0171,24.2085,311075.4921812,0
+AIT.US,D,20101117,000000,24.2243,24.4137,23.9964,24.0578,198247.40845927,0
+AIT.US,D,20101118,000000,24.3572,24.382,24.1212,24.2243,361179.60754522,0
+AIT.US,D,20101119,000000,24.0807,24.4454,24.0807,24.3512,189544.96606378,0
+AIT.US,D,20101122,000000,24.2243,24.492,23.8744,24.4294,282356.22164182,0
+AIT.US,D,20101123,000000,24.1371,24.4454,23.8744,24.2858,216750.94381468,0
+AIT.US,D,20101124,000000,24.5217,24.6208,24.2451,24.3512,590203.3558743,0
+AIT.US,D,20101126,000000,24.1451,24.4137,24.0717,24.2243,210293.21905541,0
+AIT.US,D,20101129,000000,23.9964,24.1619,23.5216,24.0717,305592.32797768,0
+AIT.US,D,20101130,000000,23.81,23.9507,23.592,23.592,945997.65881633,0
+AIT.US,D,20101201,000000,24.0717,24.4137,24.0103,24.0807,546947.394809,0
+AIT.US,D,20101202,000000,24.1688,24.3572,24.041,24.2382,1229068.1546543,0
+AIT.US,D,20101203,000000,24.1688,24.4681,23.9964,24.3026,964625.28418039,0
+AIT.US,D,20101206,000000,24.261,24.4057,23.8843,24.1539,1227477.1795027,0
+AIT.US,D,20101207,000000,24.4583,24.6723,24.2382,24.3899,1109581.5826631,0
+AIT.US,D,20101208,000000,24.4761,24.6426,24.4137,24.4583,1021429.2511498,0
+AIT.US,D,20101209,000000,24.6645,24.7219,24.4681,24.6645,679908.32578857,0
+AIT.US,D,20101210,000000,24.7685,24.8934,24.604,24.8527,884800.09845104,0
+AIT.US,D,20101213,000000,24.8527,25.0074,24.7774,24.8766,942761.22997274,0
+AIT.US,D,20101214,000000,24.8994,25.1065,24.8766,24.9767,712291.78259973,0
+AIT.US,D,20101215,000000,25.0658,25.3623,24.9221,24.9668,550176.76161956,0
+AIT.US,D,20101216,000000,25.0321,25.1938,24.8994,25.0658,624502.64135565,0
+AIT.US,D,20101217,000000,25.0441,25.1065,24.9082,25.1065,510258.11558374,0
+AIT.US,D,20101220,000000,25.1065,25.4306,25.0074,25.1571,480135.51819853,0
+AIT.US,D,20101221,000000,25.2115,25.7012,25.1938,25.613,331203.29512956,0
+AIT.US,D,20101222,000000,25.613,25.7796,25.4693,25.7627,517277.77639848,0
+AIT.US,D,20101223,000000,25.7469,26.0552,25.6536,25.8182,469347.75834054,0
+AIT.US,D,20101227,000000,25.7796,26.0918,25.7152,25.9966,166115.158251,0
+AIT.US,D,20101228,000000,25.9788,26.0829,25.8816,25.8866,169342.50733784,0
+AIT.US,D,20101229,000000,25.9858,26.0649,25.9332,25.9421,237016.96083773,0
+AIT.US,D,20101230,000000,25.9599,26.2136,25.8628,26.0332,242468.85032362,0
+AIT.US,D,20101231,000000,25.9966,26.0205,25.6487,25.6487,349752.22926863,0
+AIT.US,D,20110103,000000,25.7627,26.2136,25.7627,26.0482,355536.03430612,0
+AIT.US,D,20110104,000000,26.1245,26.1334,25.272,25.4931,429109.30309542,0
+AIT.US,D,20110105,000000,25.4306,25.6755,25.4009,25.6536,240736.63451177,0
+AIT.US,D,20110106,000000,25.6923,25.6923,25.2413,25.3543,207366.51080254,0
+AIT.US,D,20110107,000000,25.3691,25.5992,24.9321,25.3037,215328.44859355,0
+AIT.US,D,20110110,000000,25.2195,25.4405,24.9767,25.3286,330745.27184559,0
+AIT.US,D,20110111,000000,25.5348,25.9718,25.4861,25.8053,305334.05934178,0
+AIT.US,D,20110112,000000,26.0749,26.1503,25.7379,25.843,184665.10125192,0
+AIT.US,D,20110113,000000,25.9114,26.1849,25.8053,26.1849,364183.99816123,0
+AIT.US,D,20110114,000000,26.2603,27.1216,26.1999,27.1216,505665.7764017,0
+AIT.US,D,20110118,000000,27.0076,27.2852,26.8699,27.1127,402723.53003585,0
+AIT.US,D,20110119,000000,27.0324,27.192,26.634,26.7638,378010.44993845,0
+AIT.US,D,20110120,000000,26.5606,26.9571,26.291,26.8431,558025.70688237,0
+AIT.US,D,20110121,000000,27.207,27.5717,24.6426,24.9221,1678589.7597424,0
+AIT.US,D,20110124,000000,25.0381,25.1789,24.2937,24.7348,661126.34456008,0
+AIT.US,D,20110125,000000,24.5167,25.4544,24.5167,25.0242,659851.14317033,0
+AIT.US,D,20110126,000000,25.0242,25.8053,25.0242,25.5565,335970.1674132,0
+AIT.US,D,20110127,000000,25.5912,26.0085,25.4624,25.8509,487911.8254075,0
+AIT.US,D,20110128,000000,25.8053,25.843,25.1244,25.1482,521679.44068917,0
+AIT.US,D,20110131,000000,25.2592,25.4218,24.9984,24.9984,421728.46973518,0
+AIT.US,D,20110201,000000,25.1719,26.2454,25.0501,26.2366,590086.32789867,0
+AIT.US,D,20110202,000000,26.0669,26.4238,26.0085,26.2454,509603.36423727,0
+AIT.US,D,20110203,000000,26.1849,26.1849,25.7012,25.8578,400463.67947174,0
+AIT.US,D,20110204,000000,25.8945,26.1413,25.8331,26.0592,270630.22025499,0
+AIT.US,D,20110207,000000,26.0592,26.5983,26.0592,26.2543,220716.77978232,0
+AIT.US,D,20110208,000000,26.2821,26.4238,26.1156,26.4238,236062.57751915,0
+AIT.US,D,20110209,000000,26.3713,26.3792,26.0274,26.3,240687.20028068,0
+AIT.US,D,20110210,000000,26.1592,26.4902,26.1156,26.3475,278562.90105209,0
+AIT.US,D,20110211,000000,26.1999,26.407,26.1592,26.399,143391.5537395,0
+AIT.US,D,20110214,000000,26.4337,26.5516,26.2673,26.291,214616.1921211,0
+AIT.US,D,20110215,000000,26.2603,26.3713,25.953,26.0085,280834.85795849,0
+AIT.US,D,20110216,000000,26.1156,26.3326,25.9183,26.3088,226647.87865122,0
+AIT.US,D,20110218,000000,26.3,26.3545,26.0482,26.2603,215007.63052239,0
+AIT.US,D,20110222,000000,25.9183,26.2136,25.5416,25.6279,353887.55402856,0
+AIT.US,D,20110223,000000,25.6685,25.6685,24.8766,25.1065,546987.74928336,0
+AIT.US,D,20110224,000000,25.1005,25.3454,24.8687,25.3137,382104.41136217,0
+AIT.US,D,20110225,000000,25.4228,25.6209,25.2552,25.6209,236464.10453901,0
+AIT.US,D,20110228,000000,25.7607,25.8628,25.1957,25.2988,412982.64627974,0
+AIT.US,D,20110301,000000,25.3374,25.4861,24.6862,24.8687,677819.9817405,0
+AIT.US,D,20110302,000000,24.9152,25.0569,24.6862,24.9925,241945.25101881,0
+AIT.US,D,20110303,000000,25.2632,25.5992,25.1878,25.4098,492055.22106229,0
+AIT.US,D,20110304,000000,25.4931,25.4931,24.9489,25.2632,215971.09359771,0
+AIT.US,D,20110307,000000,25.3691,25.3691,24.483,24.8994,430206.94479797,0
+AIT.US,D,20110308,000000,24.9489,25.6685,24.8032,25.5416,206353.61349612,0
+AIT.US,D,20110309,000000,25.4009,25.5178,25.2632,25.4405,230151.65588743,0
+AIT.US,D,20110310,000000,25.1312,25.1312,24.5385,24.5871,279114.74848894,0
+AIT.US,D,20110311,000000,24.483,24.9855,24.483,24.7943,188474.5636314,0
+AIT.US,D,20110314,000000,24.5078,24.833,24.4454,24.7517,274028.066996,0
+AIT.US,D,20110315,000000,24.0717,24.8607,23.9726,24.6645,211702.59907239,0
+AIT.US,D,20110316,000000,24.5871,24.8032,24.2531,24.382,268575.16864826,0
+AIT.US,D,20110317,000000,24.7268,24.8468,24.4424,24.4741,272564.20843864,0
+AIT.US,D,20110318,000000,24.7041,25.0242,24.5217,24.7774,484339.44556486,0
+AIT.US,D,20110321,000000,25.166,25.5812,25.0658,25.4782,245266.42425855,0
+AIT.US,D,20110322,000000,25.4158,25.4861,25.3137,25.392,201565.55511343,0
+AIT.US,D,20110323,000000,25.3623,25.5011,25.0906,25.392,162785.91411639,0
+AIT.US,D,20110324,000000,25.5812,25.5812,25.3037,25.4228,116978.54140974,0
+AIT.US,D,20110325,000000,25.5416,26.0482,25.4544,25.7874,217467.23573456,0
+AIT.US,D,20110328,000000,25.9045,25.9045,25.4693,25.4693,164041.9471308,0
+AIT.US,D,20110329,000000,25.4009,25.5745,25.2255,25.5745,252257.83694124,0
+AIT.US,D,20110330,000000,25.7706,26.0669,25.6755,26.0025,173411.2472151,0
+AIT.US,D,20110331,000000,25.9877,26.2653,25.9441,26.2573,229297.14989288,0
+AIT.US,D,20110401,000000,26.2821,26.8283,26.2454,26.634,316244.90034657,0
+AIT.US,D,20110404,000000,26.7103,26.7955,26.407,26.6934,350221.35003306,0
+AIT.US,D,20110405,000000,26.6092,27.081,26.5369,26.8302,364072.01449488,0
+AIT.US,D,20110406,000000,27.083,27.3664,26.7023,26.8769,654471.89173831,0
+AIT.US,D,20110407,000000,26.8392,26.9601,26.738,26.856,772621.7217663,0
+AIT.US,D,20110408,000000,26.9412,26.9412,26.0829,26.2741,291263.46299469,0
+AIT.US,D,20110411,000000,26.2673,26.3247,25.9877,26.1076,168461.77093496,0
+AIT.US,D,20110412,000000,25.9015,26.0332,25.7062,25.8023,288751.39696585,0
+AIT.US,D,20110413,000000,25.9718,26.0274,25.5278,25.843,327178.94517412,0
+AIT.US,D,20110414,000000,25.5912,25.9788,25.5565,25.9788,225477.59889481,0
+AIT.US,D,20110415,000000,25.8509,26.1662,25.7874,26.0412,286071.85986842,0
+AIT.US,D,20110418,000000,25.5912,25.8261,25.2195,25.4228,431691.98945438,0
+AIT.US,D,20110419,000000,25.5745,25.8261,25.4465,25.7964,243455.5172217,0
+AIT.US,D,20110420,000000,26.1503,26.4159,26.0829,26.3247,392021.52343587,0
+AIT.US,D,20110421,000000,27.3179,27.5885,26.8769,27.0681,484823.69925718,0
+AIT.US,D,20110425,000000,27.4745,27.7471,27.207,27.3179,467244.28136458,0
+AIT.US,D,20110426,000000,27.5073,28.436,27.4893,27.9433,597853.5553509,0
+AIT.US,D,20110427,000000,27.9206,28.0871,27.7034,28.0365,271167.94362581,0
+AIT.US,D,20110428,000000,27.9503,28.0207,27.64,27.7401,368735.98286891,0
+AIT.US,D,20110429,000000,27.8601,27.9711,27.7234,27.8413,285287.97420399,0
+AIT.US,D,20110502,000000,27.872,28.1634,27.5717,27.6341,322400.97541003,0
+AIT.US,D,20110503,000000,27.8017,27.8086,27.3942,27.4349,343061.45741993,0
+AIT.US,D,20110504,000000,27.4606,27.5885,26.9304,26.9304,296402.6053043,0
+AIT.US,D,20110505,000000,26.8659,27.3318,26.7301,26.9224,437523.21099925,0
+AIT.US,D,20110506,000000,27.2446,27.525,27.0373,27.188,353044.14551446,0
+AIT.US,D,20110509,000000,27.086,27.9662,27.086,27.7313,453474.32585147,0
+AIT.US,D,20110510,000000,27.7224,28.097,27.6976,28.097,240863.751106,0
+AIT.US,D,20110511,000000,27.9513,27.9592,27.5073,27.7313,484829.75242833,0
+AIT.US,D,20110512,000000,27.6163,28.0297,27.539,27.9375,476573.2269745,0
+AIT.US,D,20110513,000000,28.0137,28.1505,27.8086,28.0217,631955.10390788,0
+AIT.US,D,20110516,000000,27.8017,27.9969,27.7034,27.8651,437130.76373611,0
+AIT.US,D,20110517,000000,27.7699,27.9592,27.5964,27.7541,874432.02512638,0
+AIT.US,D,20110518,000000,27.7848,28.0217,27.7124,27.8145,591762.04744642,0
+AIT.US,D,20110519,000000,28.0217,28.1237,27.6648,27.8878,320346.93266515,0
+AIT.US,D,20110520,000000,27.7848,27.9305,27.4269,27.7937,381537.43099742,0
+AIT.US,D,20110523,000000,27.2911,28.2378,27.2128,27.2832,501831.09247574,0
+AIT.US,D,20110524,000000,27.2991,27.4893,27.0373,27.0373,335092.4575959,0
+AIT.US,D,20110525,000000,26.9601,27.5707,26.9601,27.4349,201893.4352176,0
+AIT.US,D,20110526,000000,27.2991,27.7401,27.1276,27.6817,346063.83031223,0
+AIT.US,D,20110527,000000,27.7541,28.0464,27.6817,27.8017,153039.29969685,0
+AIT.US,D,20110531,000000,28.0534,28.3012,27.7481,28.2814,399637.42160925,0
+AIT.US,D,20110601,000000,28.1961,28.2218,27.1276,27.2367,821271.05832967,0
+AIT.US,D,20110602,000000,27.2763,27.4736,27.198,27.2832,343202.69808019,0
+AIT.US,D,20110603,000000,26.7916,27.081,26.6509,26.7053,403635.54115636,0
+AIT.US,D,20110606,000000,26.7677,26.8659,26.4169,26.5141,385455.85045767,0
+AIT.US,D,20110607,000000,26.6963,26.9729,26.6647,26.6716,284108.61469086,0
+AIT.US,D,20110608,000000,26.5299,26.7677,26.2673,26.4169,468392.3661601,0
+AIT.US,D,20110609,000000,26.4912,26.8154,26.3941,26.627,255579.01018098,0
+AIT.US,D,20110610,000000,26.4833,26.5369,26.0829,26.1999,551354.10340899,0
+AIT.US,D,20110613,000000,26.3633,26.4754,26.1076,26.2673,201874.26684227,0
+AIT.US,D,20110614,000000,26.5706,27.3873,26.5447,27.2367,289717.88662675,0
+AIT.US,D,20110615,000000,26.9056,27.0939,26.5626,26.7213,338583.11962794,0
+AIT.US,D,20110616,000000,26.7767,27.1553,26.5379,26.8759,242737.20757811,0
+AIT.US,D,20110617,000000,27.1583,27.2544,26.8084,26.9224,373466.53612564,0
+AIT.US,D,20110620,000000,26.8807,27.3804,26.8807,27.2544,233712.9382496,0
+AIT.US,D,20110621,000000,27.5073,27.6014,27.3724,27.531,505045.32635842,0
+AIT.US,D,20110622,000000,27.3804,27.5707,27.2694,27.2694,366336.90936828,0
+AIT.US,D,20110623,000000,26.9601,27.4736,26.7677,27.2991,333304.7543818,0
+AIT.US,D,20110624,000000,27.3942,27.5885,27.072,27.1366,230599.59055281,0
+AIT.US,D,20110627,000000,27.1009,27.5459,26.9304,27.315,204146.22374869,0
+AIT.US,D,20110628,000000,27.3942,27.8214,27.3804,27.7848,332554.16115872,0
+AIT.US,D,20110629,000000,27.8214,27.9048,27.5786,27.7699,215912.57960988,0
+AIT.US,D,20110630,000000,27.7878,28.3508,27.764,28.2715,450375.1022207,0
+AIT.US,D,20110701,000000,28.3578,28.8156,28.1961,28.8088,510543.62348983,0
+AIT.US,D,20110705,000000,28.7721,28.7721,28.4112,28.5767,328815.31910937,0
+AIT.US,D,20110706,000000,28.5599,28.7294,28.3775,28.7036,256330.6122659,0
+AIT.US,D,20110707,000000,28.9376,29.1854,28.8166,28.9207,290285.87585334,0
+AIT.US,D,20110708,000000,28.6264,28.7384,28.4013,28.6264,346726.65255357,0
+AIT.US,D,20110711,000000,28.3875,28.7789,28.2378,28.2854,413685.82299544,0
+AIT.US,D,20110712,000000,28.2675,28.4112,28.0772,28.1367,326559.50399271,0
+AIT.US,D,20110713,000000,28.3231,28.7374,28.2378,28.3398,293971.24822418,0
+AIT.US,D,20110714,000000,28.4677,28.6501,27.8017,27.8145,267446.25222807,0
+AIT.US,D,20110715,000000,27.981,28.0137,27.7471,27.8799,287903.95300432,0
+AIT.US,D,20110718,000000,27.7699,27.8651,27.2911,27.4041,245608.42842874,0
+AIT.US,D,20110719,000000,27.6827,27.9245,27.4893,27.7709,298817.82059468,0
+AIT.US,D,20110720,000000,27.873,27.9375,27.525,27.7124,320701.04317766,0
+AIT.US,D,20110721,000000,27.8799,28.0375,27.6727,27.8214,426774.79675376,0
+AIT.US,D,20110722,000000,27.8214,28.0325,27.6658,27.9543,294378.8284152,0
+AIT.US,D,20110725,000000,27.6014,28.0375,27.539,27.8145,230549.14745987,0
+AIT.US,D,20110726,000000,27.7551,27.7551,26.7945,26.8917,343255.15889685,0
+AIT.US,D,20110727,000000,26.7995,26.9304,25.9015,25.9698,431117.94705663,0
+AIT.US,D,20110728,000000,26.0709,26.2434,25.7538,25.7964,306799.93562287,0
+AIT.US,D,20110729,000000,25.5011,25.5922,25.2135,25.3414,422597.09979574,0
+AIT.US,D,20110801,000000,25.7518,26.0908,25.4346,25.6665,533285.38751479,0
+AIT.US,D,20110802,000000,25.5388,25.7627,24.5961,24.6049,300713.47202769,0
+AIT.US,D,20110803,000000,24.7219,24.8954,23.9547,24.7715,300174.73979499,0
+AIT.US,D,20110804,000000,24.4821,24.4821,23.243,23.2689,444223.06260469,0
+AIT.US,D,20110805,000000,23.5324,23.9814,22.7227,23.0755,566118.79671505,0
+AIT.US,D,20110808,000000,22.4163,23.0755,20.756,20.771,780149.84895795,0
+AIT.US,D,20110809,000000,21.0217,21.6749,19.4497,21.4014,1079555.8360163,0
+AIT.US,D,20110810,000000,21.4014,21.4351,20.0781,20.1474,848902.77578508,0
+AIT.US,D,20110811,000000,20.2574,21.9098,19.9452,21.5084,665612.75324693,0
+AIT.US,D,20110812,000000,21.7473,21.9862,21.3071,21.7542,345599.7538571,0
+AIT.US,D,20110815,000000,22.0922,22.7088,21.9782,22.683,330833.04282732,0
+AIT.US,D,20110816,000000,22.3866,22.9149,22.2995,22.7088,807058.21246048,0
+AIT.US,D,20110817,000000,22.9396,22.9476,22.4035,22.5551,635680.83075307,0
+AIT.US,D,20110818,000000,21.7611,21.9555,21.0603,21.3488,789200.34869479,0
+AIT.US,D,20110819,000000,20.8107,21.8108,20.7253,21.091,583264.40400829,0
+AIT.US,D,20110822,000000,21.67,21.9009,21.3001,21.6432,927021.97611091,0
+AIT.US,D,20110823,000000,21.8028,22.7959,21.5877,22.7802,470206.29978252,0
+AIT.US,D,20110824,000000,22.7315,23.3293,22.6096,23.2341,332663.11823949,0
+AIT.US,D,20110825,000000,23.3887,23.5563,22.3232,22.4262,504318.94581997,0
+AIT.US,D,20110826,000000,22.2498,23.2509,21.9395,23.1627,283881.6207726,0
+AIT.US,D,20110829,000000,23.4918,24.2283,23.4046,24.1798,272786.1580476,0
+AIT.US,D,20110830,000000,23.9894,24.4751,23.805,24.3225,409391.0980618,0
+AIT.US,D,20110831,000000,24.5444,24.6862,24.1827,24.489,813875.09204156,0
+AIT.US,D,20110901,000000,24.4197,24.8359,23.4116,23.585,730932.52316798,0
+AIT.US,D,20110902,000000,22.8306,22.9684,22.1091,22.2191,391287.07200253,0
+AIT.US,D,20110906,000000,21.4846,22.2408,21.2754,22.1874,588251.2081772,0
+AIT.US,D,20110907,000000,22.5482,22.9626,22.4262,22.9319,700379.14176899,0
+AIT.US,D,20110908,000000,22.7147,23.0022,22.3806,22.5244,508298.90585362,0
+AIT.US,D,20110909,000000,22.1953,22.4262,21.6611,22.0833,690971.50493407,0
+AIT.US,D,20110912,000000,21.6749,22.3232,21.5797,22.2995,654272.13709021,0
+AIT.US,D,20110913,000000,22.3866,22.8822,22.2677,22.6513,1199434.8552708,0
+AIT.US,D,20110914,000000,22.9319,23.6267,22.3955,23.2916,536002.25250101,0
+AIT.US,D,20110915,000000,23.6029,23.7466,23.1479,23.6921,395206.50032464,0
+AIT.US,D,20110916,000000,23.8506,23.922,23.4195,23.5711,1049131.5889354,0
+AIT.US,D,20110919,000000,23.1082,23.6821,22.9546,23.4997,463574.04192164,0
+AIT.US,D,20110920,000000,23.6187,23.9974,23.3719,23.4433,648521.62449407,0
+AIT.US,D,20110921,000000,23.3659,23.466,22.6354,22.7147,748795.43124295,0
+AIT.US,D,20110922,000000,21.8939,22.3489,21.548,21.7781,843777.7575415,0
+AIT.US,D,20110923,000000,21.7314,22.3172,21.67,22.0109,458594.29978574,0
+AIT.US,D,20110926,000000,22.2835,22.6096,21.7542,22.5868,351940.45064074,0
+AIT.US,D,20110927,000000,23.132,23.7713,22.8912,23.1955,486688.07597256,0
+AIT.US,D,20110928,000000,23.2341,23.2856,22.0833,22.1091,458150.4005678,0
+AIT.US,D,20110929,000000,22.6751,22.9813,21.7165,22.3391,474611.99952066,0
+AIT.US,D,20110930,000000,21.892,22.5056,21.7037,21.7225,522562.19481578,0
+AIT.US,D,20111003,000000,21.555,22.1329,20.7798,20.7798,542850.4067997,0
+AIT.US,D,20111004,000000,20.5003,22.4352,20.5003,22.3569,729807.64219522,0
+AIT.US,D,20111005,000000,22.4055,22.8475,22.0664,22.6958,543688.77100451,0
+AIT.US,D,20111006,000000,22.5729,23.2669,22.4282,23.1945,401790.3328163,0
+AIT.US,D,20111007,000000,23.2024,23.3213,22.3569,22.4035,681195.63352062,0
+AIT.US,D,20111010,000000,22.9229,23.466,22.7008,23.466,441162.17572456,0
+AIT.US,D,20111011,000000,23.1707,23.8586,23.14,23.7624,400372.88190445,0
+AIT.US,D,20111012,000000,23.9726,24.1242,23.8506,23.8744,480689.38335912,0
+AIT.US,D,20111013,000000,23.7862,23.8665,23.3372,23.7713,364920.46731829,0
+AIT.US,D,20111014,000000,24.0826,24.5068,23.9726,24.4751,295922.38705943,0
+AIT.US,D,20111017,000000,24.1866,24.2898,23.6821,23.7554,407530.75679385,0
+AIT.US,D,20111018,000000,24.0647,25.0985,23.7059,24.8062,572609.81391568,0
+AIT.US,D,20111019,000000,24.7378,25.165,24.4344,24.5791,588953.37603104,0
+AIT.US,D,20111020,000000,24.6208,24.9201,23.9726,24.3552,614242.51624991,0
+AIT.US,D,20111021,000000,24.713,24.7972,24.1609,24.3997,581883.27212336,0
+AIT.US,D,20111024,000000,24.5961,25.6824,24.5961,25.6438,441546.55209283,0
+AIT.US,D,20111025,000000,26.8362,26.8362,24.8052,25.8321,749131.38224199,0
+AIT.US,D,20111026,000000,26.2266,26.2434,25.5465,26.0948,487162.24104628,0
+AIT.US,D,20111027,000000,27.1703,27.53,26.4248,27.3298,689990.89120714,0
+AIT.US,D,20111028,000000,27.1019,27.4259,26.9353,27.1762,418063.27460152,0
+AIT.US,D,20111031,000000,26.8064,27.5191,26.2563,26.8887,449468.13540948,0
+AIT.US,D,20111101,000000,25.8083,26.7797,25.6002,26.3168,611517.58036882,0
+AIT.US,D,20111102,000000,26.6379,26.7945,26.0362,26.5379,505936.1513799,0
+AIT.US,D,20111103,000000,26.9125,27.6994,26.5159,27.6658,359596.70328849,0
+AIT.US,D,20111104,000000,27.3784,27.6083,27.0383,27.4805,259703.23746045,0
+AIT.US,D,20111107,000000,27.201,27.3268,26.2731,27.073,455287.25061205,0
+AIT.US,D,20111108,000000,27.2167,27.6737,26.5815,27.5875,278164.40061779,0
+AIT.US,D,20111109,000000,26.7262,26.863,26.1453,26.2801,497182.2570296,0
+AIT.US,D,20111110,000000,26.6686,26.9304,26.2434,26.63,296334.00269789,0
+AIT.US,D,20111111,000000,26.9591,27.7411,26.9591,27.4805,306021.09426775,0
+AIT.US,D,20111114,000000,27.3606,27.5142,26.9591,27.207,191898.64078077,0
+AIT.US,D,20111115,000000,27.1296,27.8601,27.0206,27.6917,201838.95667722,0
+AIT.US,D,20111116,000000,27.3199,27.8501,27.0383,27.1019,275283.09114857,0
+AIT.US,D,20111117,000000,27.1386,27.1386,26.1453,26.3624,413081.51474193,0
+AIT.US,D,20111118,000000,26.5091,26.6539,26.2186,26.4595,319823.33336035,0
+AIT.US,D,20111121,000000,25.9352,26.2266,25.8489,26.0035,288455.80044117,0
+AIT.US,D,20111122,000000,26.0035,26.289,25.8489,26.2336,413982.42838198,0
+AIT.US,D,20111123,000000,25.9252,25.9718,25.0658,25.1957,259919.13389827,0
+AIT.US,D,20111125,000000,25.0906,25.4851,24.9459,24.9638,121299.49675172,0
+AIT.US,D,20111128,000000,25.7934,26.289,25.6874,26.1453,261115.64406301,0
+AIT.US,D,20111129,000000,26.2266,26.2523,25.8728,26.0035,168839.08527023,0
+AIT.US,D,20111130,000000,27.2465,27.7927,27.0513,27.7828,588334.94371149,0
+AIT.US,D,20111201,000000,27.7967,28.096,27.5776,27.5964,290465.45326424,0
+AIT.US,D,20111202,000000,28.0197,28.1227,27.6917,27.7332,216320.15980091,0
+AIT.US,D,20111205,000000,28.1564,28.2814,27.2167,27.985,425267.55713645,0
+AIT.US,D,20111206,000000,27.875,28.1724,27.6887,27.8988,248677.38620373,0
+AIT.US,D,20111207,000000,27.6917,27.8115,27.073,27.7144,240775.98012427,0
+AIT.US,D,20111208,000000,27.3526,27.545,26.9591,27.087,302588.94622351,0
+AIT.US,D,20111209,000000,27.1296,28.1397,27.0959,27.9632,274849.28054921,0
+AIT.US,D,20111212,000000,27.5964,27.648,27.2397,27.6252,247025.8793406,0
+AIT.US,D,20111213,000000,27.8829,28.1109,26.8719,27.0026,296916.11599051,0
+AIT.US,D,20111214,000000,26.8719,26.9304,26.4347,26.5091,354000.54655676,0
+AIT.US,D,20111215,000000,26.9432,27.1107,26.6607,26.8441,350331.31597568,0
+AIT.US,D,20111216,000000,26.9661,27.6083,26.854,27.1107,904836.09497024,0
+AIT.US,D,20111219,000000,27.2644,27.657,27.0026,27.0463,351551.02996318,0
+AIT.US,D,20111220,000000,27.3526,28.1804,27.2941,28.1634,436279.28432713,0
+AIT.US,D,20111221,000000,28.2041,28.3508,27.8115,28.2715,351577.26037151,0
+AIT.US,D,20111222,000000,28.2388,28.6808,28.1227,28.2814,202989.05919644,0
+AIT.US,D,20111223,000000,28.2932,28.4796,28.1564,28.2537,144192.59005552,0
+AIT.US,D,20111227,000000,28.0702,28.5738,27.9077,28.431,166695.2538199,0
+AIT.US,D,20111228,000000,28.2615,28.3983,27.8234,27.8681,157414.73357922,0
+AIT.US,D,20111229,000000,28.0018,28.9693,27.8036,28.8722,302613.15890813,0
+AIT.US,D,20111230,000000,28.7789,29.0179,28.2814,28.2932,168787.63331542,0
+AIT.US,D,20120103,000000,28.9921,29.2359,28.5579,28.6174,240082.89202714,0
+AIT.US,D,20120104,000000,28.4796,28.7026,28.4062,28.4618,210868.27031502,0
+AIT.US,D,20120105,000000,28.3656,28.9842,27.977,28.9534,217452.10280669,0
+AIT.US,D,20120106,000000,28.9534,29.4133,28.7085,29.2508,281951.66803638,0
+AIT.US,D,20120109,000000,29.3876,29.5383,29.1368,29.4828,192806.61645384,0
+AIT.US,D,20120110,000000,29.8226,30.1826,29.114,29.2122,548476.8293872,0
+AIT.US,D,20120111,000000,29.1478,29.6125,29.1478,29.4609,198459.26944966,0
+AIT.US,D,20120112,000000,29.4609,29.9595,29.4609,29.9416,180053.59369457,0
+AIT.US,D,20120113,000000,29.5987,30.1112,29.566,30.0507,309329.15230331,0
+AIT.US,D,20120117,000000,30.456,30.8654,30.347,30.5117,283277.31251906,0
+AIT.US,D,20120118,000000,30.4184,30.7237,30.0804,30.7237,284524.26577676,0
+AIT.US,D,20120119,000000,30.8268,31.0131,30.7089,30.8268,158910.87571608,0
+AIT.US,D,20120120,000000,30.7158,31.036,30.4987,30.8754,352949.31249971,0
+AIT.US,D,20120123,000000,30.8337,31.2957,30.6356,31.256,293797.72398443,0
+AIT.US,D,20120124,000000,31.0687,31.9925,30.7237,31.9925,678666.41684018,0
+AIT.US,D,20120125,000000,31.5098,31.6485,29.4133,29.9674,669072.14056135,0
+AIT.US,D,20120126,000000,30.3362,30.4907,29.896,30.475,712610.58294718,0
+AIT.US,D,20120127,000000,30.4214,30.8576,30.3372,30.6068,372090.44855,0
+AIT.US,D,20120130,000000,30.3749,31.0062,30.2073,30.9001,307930.86976678,0
+AIT.US,D,20120131,000000,31.149,31.367,30.6534,31.033,380718.23516793,0
+AIT.US,D,20120201,000000,31.0131,31.6485,30.9744,31.5841,448050.68449763,0
+AIT.US,D,20120202,000000,31.6485,32.1957,31.4215,31.4484,398809.14602303,0
+AIT.US,D,20120203,000000,31.9737,33.1303,31.9737,33.0669,504742.66780073,0
+AIT.US,D,20120206,000000,33.058,33.4436,32.8241,32.9202,180102.01906379,0
+AIT.US,D,20120207,000000,32.9282,33.1383,32.8241,32.9282,421158.46278485,0
+AIT.US,D,20120208,000000,33.0243,33.284,32.6606,32.9996,179001.35077566,0
+AIT.US,D,20120209,000000,33.0669,33.2989,32.7498,33.058,145850.15008982,0
+AIT.US,D,20120210,000000,32.7914,32.944,32.5416,32.9025,211378.75441566,0
+AIT.US,D,20120213,000000,33.3732,33.632,33.2752,33.3554,347021.24021639,0
+AIT.US,D,20120214,000000,33.2117,33.4079,32.9836,33.4079,240614.56222682,0
+AIT.US,D,20120215,000000,33.6567,33.97,33.2672,33.399,282859.64370945,0
+AIT.US,D,20120216,000000,33.4684,33.8491,33.4149,33.5745,331102.40894366,0
+AIT.US,D,20120217,000000,33.616,33.8986,33.5021,33.5021,231070.72904095,0
+AIT.US,D,20120221,000000,33.5576,33.961,33.4863,33.6884,279549.56795016,0
+AIT.US,D,20120222,000000,33.5676,33.7192,33.1948,33.4356,228769.51514063,0
+AIT.US,D,20120223,000000,33.4079,33.639,33.169,33.4773,270575.7417146,0
+AIT.US,D,20120224,000000,33.511,33.5339,33.1869,33.3654,156692.38848819,0
+AIT.US,D,20120227,000000,33.1146,33.5676,32.7418,33.3554,254521.72295277,0
+AIT.US,D,20120228,000000,33.3732,33.3732,32.6299,32.9114,321072.30434175,0
+AIT.US,D,20120229,000000,33.0749,33.1006,32.4822,32.4822,390244.91770222,0
+AIT.US,D,20120301,000000,32.6299,32.8043,32.1619,32.1769,606713.38019639,0
+AIT.US,D,20120302,000000,32.1619,32.4505,31.8191,31.8428,499330.12392735,0
+AIT.US,D,20120305,000000,31.7625,32.0292,31.6585,31.9955,284283.14779246,0
+AIT.US,D,20120306,000000,31.7467,32.1204,31.6337,31.6585,498908.4196703,0
+AIT.US,D,20120307,000000,31.8944,32.0945,31.7536,31.827,167785.83348945,0
+AIT.US,D,20120308,000000,32.0945,32.2541,31.7397,32.1292,210145.925224,0
+AIT.US,D,20120309,000000,32.0945,33.0323,32.0529,32.7101,270352.78324377,0
+AIT.US,D,20120312,000000,32.7736,33.4079,32.6526,33.0323,397337.21657079,0
+AIT.US,D,20120313,000000,33.3148,33.8084,32.9679,33.8084,387944.71266376,0
+AIT.US,D,20120314,000000,33.639,33.7836,32.944,33.1146,247634.22304156,0
+AIT.US,D,20120315,000000,33.0482,33.2593,32.8648,33.2503,263169.68680788,0
+AIT.US,D,20120316,000000,33.4079,33.4079,32.7656,32.8142,352571.99816446,0
+AIT.US,D,20120319,000000,32.7993,33.5021,32.7656,33.3732,314390.61224978,0
+AIT.US,D,20120320,000000,33.1483,33.2117,32.7418,32.8806,330996.47844847,0
+AIT.US,D,20120321,000000,32.9519,33.1066,32.724,32.8875,257566.46804314,0
+AIT.US,D,20120322,000000,32.6526,32.7101,32.2898,32.5872,191434.56432563,0
+AIT.US,D,20120323,000000,32.5327,32.8955,32.3136,32.8806,180090.92158334,0
+AIT.US,D,20120326,000000,33.2752,33.5676,33.2345,33.5407,217293.71149481,0
+AIT.US,D,20120327,000000,33.5339,33.8084,33.4932,33.5903,249206.02981784,0
+AIT.US,D,20120328,000000,33.639,33.737,33.058,33.7192,358670.56810195,0
+AIT.US,D,20120329,000000,33.4356,33.5813,33.0065,33.511,227892.81418519,0
+AIT.US,D,20120330,000000,33.7994,33.7994,33.2593,33.2593,238185.22287042,0
+AIT.US,D,20120402,000000,33.2593,33.7925,32.9996,33.7836,226403.73408135,0
+AIT.US,D,20120403,000000,33.6478,33.7687,33.2503,33.4436,256654.45692264,0
+AIT.US,D,20120404,000000,33.1244,33.1244,32.6616,32.9539,243389.94120086,0
+AIT.US,D,20120405,000000,32.8568,32.9778,32.7508,32.7835,80012.834035119,0
+AIT.US,D,20120409,000000,32.3226,32.4008,31.9815,32.0688,246837.22217298,0
+AIT.US,D,20120410,000000,32.0044,32.0778,30.7296,30.9814,530340.51974844,0
+AIT.US,D,20120411,000000,31.265,31.4067,31.1331,31.1658,475075.06711393,0
+AIT.US,D,20120412,000000,31.3047,31.8349,31.2719,31.6168,517668.2059379,0
+AIT.US,D,20120413,000000,31.5375,31.6088,31.2867,31.3571,256071.33476815,0
+AIT.US,D,20120416,000000,31.6088,31.7536,31.2867,31.5048,349555.50120612,0
+AIT.US,D,20120417,000000,31.8081,32.0509,31.597,31.8161,365493.50085418,0
+AIT.US,D,20120418,000000,31.7536,32.045,31.6902,31.8191,284271.04145014,0
+AIT.US,D,20120419,000000,31.9014,31.9815,31.1658,31.2957,374395.69789776,0
+AIT.US,D,20120420,000000,31.6763,32.0589,31.5643,31.7834,242405.2920265,0
+AIT.US,D,20120423,000000,31.3344,31.3344,30.8576,31.0588,235986.91287973,0
+AIT.US,D,20120424,000000,30.9884,31.3878,30.801,31.2797,285287.97420399,0
+AIT.US,D,20120425,000000,31.594,32.2224,31.5772,32.1987,441308.46069412,0
+AIT.US,D,20120426,000000,32.3394,32.3394,31.0588,31.9261,502418.25007766,0
+AIT.US,D,20120427,000000,31.9618,32.3374,31.5643,32.1174,454250.14062102,0
+AIT.US,D,20120430,000000,31.9508,32.2224,31.6664,31.7794,397305.94185316,0
+AIT.US,D,20120501,000000,31.7279,32.4901,31.4424,31.7189,379662.96566345,0
+AIT.US,D,20120502,000000,31.4571,32.0945,31.4484,32.0132,345186.12049492,0
+AIT.US,D,20120503,000000,32.0341,32.0421,31.2967,31.3413,333229.08974238,0
+AIT.US,D,20120504,000000,31.1797,31.1797,30.4006,30.6444,329309.66142027,0
+AIT.US,D,20120507,000000,30.475,30.9567,30.4096,30.8963,325180.38983149,0
+AIT.US,D,20120508,000000,30.7029,31.0816,30.467,31.0271,365023.37122789,0
+AIT.US,D,20120509,000000,30.6534,31.3363,30.5077,30.9804,402058.69007079,0
+AIT.US,D,20120510,000000,31.249,31.3581,30.8238,31.0905,218480.13304097,0
+AIT.US,D,20120511,000000,30.913,31.2807,30.8794,30.9804,207277.73095894,0
+AIT.US,D,20120514,000000,30.5711,30.7743,30.3273,30.4353,229869.17456691,0
+AIT.US,D,20120515,000000,30.5156,30.92,30.4254,30.5711,255102.82738353,0
+AIT.US,D,20120516,000000,30.7336,30.9051,30.4511,30.5156,355295.92518368,0
+AIT.US,D,20120517,000000,30.5532,30.5532,29.2548,29.2735,311381.17732446,0
+AIT.US,D,20120518,000000,29.224,29.6037,28.9039,28.9842,212547.01644835,0
+AIT.US,D,20120521,000000,29.1101,29.6225,28.9197,29.5798,273655.79697004,0
+AIT.US,D,20120522,000000,29.676,30.0765,29.6522,29.905,267398.83572069,0
+AIT.US,D,20120523,000000,29.564,30.2202,29.3746,30.1171,288536.50938989,0
+AIT.US,D,20120524,000000,30.0854,30.3203,29.7889,30.3203,185757.69864519,0
+AIT.US,D,20120525,000000,30.4907,30.6187,30.1072,30.2123,217947.45397944,0
+AIT.US,D,20120529,000000,30.5532,31.0816,30.475,31.0111,310583.16759402,0
+AIT.US,D,20120530,000000,30.7029,30.8457,30.5077,30.6038,295924.40478314,0
+AIT.US,D,20120531,000000,30.6722,30.8963,30.1647,30.6623,597737.53623712,0
+AIT.US,D,20120601,000000,30.0457,30.1557,29.5135,29.5303,323781.0984331,0
+AIT.US,D,20120604,000000,29.5977,29.8246,29.224,29.6125,266794.52746717,0
+AIT.US,D,20120605,000000,29.3916,29.4431,28.0524,28.7344,715463.64428435,0
+AIT.US,D,20120606,000000,28.9197,29.4748,28.9197,29.4103,236268.38533837,0
+AIT.US,D,20120607,000000,29.7186,30.0992,29.1388,29.1625,452077.05217679,0
+AIT.US,D,20120608,000000,29.0704,29.905,28.9286,29.8246,226460.23034544,0
+AIT.US,D,20120611,000000,30.2123,30.2123,28.9376,28.9475,552145.05110642,0
+AIT.US,D,20120612,000000,29.0773,29.4748,28.8622,29.4649,388426.94863235,0
+AIT.US,D,20120613,000000,29.3746,29.452,28.7918,28.8889,236256.27899607,0
+AIT.US,D,20120614,000000,28.8969,29.2646,28.4657,28.6868,322995.19504495,0
+AIT.US,D,20120615,000000,28.7779,29.0773,28.7155,28.9376,475343.42436841,0
+AIT.US,D,20120618,000000,28.8156,29.2062,28.6778,29.1101,349563.572101,0
+AIT.US,D,20120619,000000,29.3272,30.0597,29.1625,29.8416,301440.861428,0
+AIT.US,D,20120620,000000,29.7742,29.7742,29.3916,29.5363,222014.17613296,0
+AIT.US,D,20120621,000000,29.452,29.571,28.8235,28.8562,343981.53943531,0
+AIT.US,D,20120622,000000,28.9693,29.224,28.8722,29.1258,357948.22301092,0
+AIT.US,D,20120625,000000,28.6371,28.7779,28.4568,28.5381,198961.68265542,0
+AIT.US,D,20120626,000000,28.6144,28.6611,28.1168,28.2942,199535.72505318,0
+AIT.US,D,20120627,000000,28.5144,28.6611,28.3358,28.3358,208791.02374739,0
+AIT.US,D,20120628,000000,28.095,28.7155,27.9999,28.7155,195110.85693973,0
+AIT.US,D,20120629,000000,29.3349,29.9942,29.2646,29.9615,282468.20530817,0
+AIT.US,D,20120702,000000,29.9615,30.1419,29.1388,29.6037,278020.13337196,0
+AIT.US,D,20120703,000000,29.5551,29.6939,29.3579,29.676,214343.79941919,0
+AIT.US,D,20120705,000000,29.6383,29.9942,29.3836,29.9268,217087.90367559,0
+AIT.US,D,20120706,000000,29.571,29.6305,29.2468,29.3668,116634.51951583,0
+AIT.US,D,20120709,000000,29.2329,29.4371,29.0099,29.3349,236380.36900472,0
+AIT.US,D,20120710,000000,29.5977,29.7811,28.8235,28.9138,135171.34731259,0
+AIT.US,D,20120711,000000,29.0436,29.1021,28.4172,28.5887,183460.52019231,0
+AIT.US,D,20120712,000000,28.3925,29.0863,28.1871,28.9693,183687.51411057,0
+AIT.US,D,20120713,000000,29.0268,29.7186,28.9475,29.6939,158674.80204107,0
+AIT.US,D,20120716,000000,29.5551,29.5551,28.9921,29.2805,182029.95407629,0
+AIT.US,D,20120717,000000,29.3916,29.4431,28.9693,29.4015,130633.48667093,0
+AIT.US,D,20120718,000000,29.3349,30.4184,29.2548,30.2559,209303.52557176,0
+AIT.US,D,20120719,000000,30.3063,30.5077,30.0041,30.342,142839.70630263,0
+AIT.US,D,20120720,000000,30.027,30.3123,29.899,30.0041,223410.44094577,0
+AIT.US,D,20120723,000000,29.3668,29.9169,29.2805,29.7107,134667.92524496,0
+AIT.US,D,20120724,000000,29.7186,29.7989,28.434,28.6371,237439.67395664,0
+AIT.US,D,20120725,000000,28.8722,29.2548,28.4509,28.7849,195944.17683524,0
+AIT.US,D,20120726,000000,29.3192,29.4649,28.8235,29.0099,99133.792848227,0
+AIT.US,D,20120727,000000,29.1458,30.3343,29.1458,30.2717,292077.61451487,0
+AIT.US,D,20120730,000000,30.238,30.5454,30.1479,30.2986,211922.53095766,0
+AIT.US,D,20120731,000000,30.1944,30.4907,30.1647,30.2123,164680.55668754,0
+AIT.US,D,20120801,000000,30.342,30.4819,29.9129,29.9169,323731.66420201,0
+AIT.US,D,20120802,000000,29.5363,29.8583,29.4015,29.7256,242275.1488467,0
+AIT.US,D,20120803,000000,30.2806,31.0578,30.1557,30.6534,217509.60793265,0
+AIT.US,D,20120806,000000,30.6384,31.1668,30.6117,30.8644,314060.7144219,0
+AIT.US,D,20120807,000000,31.0667,31.5722,30.9487,31.2807,199300.66024003,0
+AIT.US,D,20120808,000000,31.1183,31.3274,30.9051,31.0111,321429.44143983,0
+AIT.US,D,20120809,000000,31.0498,34.1484,31.0498,33.5716,621851.35239028,0
+AIT.US,D,20120810,000000,33.637,34.1484,33.3445,33.5646,520083.42122828,0
+AIT.US,D,20120813,000000,33.3505,33.515,32.8281,33.058,444072.74218771,0
+AIT.US,D,20120814,000000,33.2186,33.508,32.4028,32.9599,408195.59675892,0
+AIT.US,D,20120815,000000,32.8023,33.4982,32.7636,33.4576,393712.37591151,0
+AIT.US,D,20120816,000000,33.3346,33.972,33.2117,33.8649,224957.02617557,0
+AIT.US,D,20120817,000000,33.7994,34.2921,33.7677,34.2366,150585.74765583,0
+AIT.US,D,20120820,000000,34.0235,34.3001,33.7608,34.0235,227369.21488038,0
+AIT.US,D,20120821,000000,34.2187,34.649,33.7994,34.0314,180870.77180032,0
+AIT.US,D,20120822,000000,33.8491,33.9164,33.4337,33.5388,160035.75668883,0
+AIT.US,D,20120823,000000,33.508,33.613,32.9986,33.1493,179255.58396412,0
+AIT.US,D,20120824,000000,33.0412,33.3346,32.7885,33.1323,304926.47915076,0
+AIT.US,D,20120827,000000,33.1323,33.3594,32.7696,33.0412,177703.95442501,0
+AIT.US,D,20120828,000000,33.0412,33.4169,32.9916,33.2622,180022.31897693,0
+AIT.US,D,20120829,000000,33.2186,33.5546,32.9422,33.3435,162687.04565421,0
+AIT.US,D,20120830,000000,33.2365,33.2999,32.9094,33.0412,169166.96537439,0
+AIT.US,D,20120831,000000,33.3682,33.4337,32.8717,33.2444,188572.42323173,0
+AIT.US,D,20120904,000000,33.3088,34.1037,32.9272,33.9561,277372.4440585,0
+AIT.US,D,20120905,000000,33.9561,34.3962,33.9076,34.194,362863.39798784,0
+AIT.US,D,20120906,000000,34.4398,35.3944,34.2921,35.3944,328218.07288886,0
+AIT.US,D,20120907,000000,35.5004,35.8354,35.1734,35.6065,190169.45155449,0
+AIT.US,D,20120910,000000,35.5431,35.7799,35.4587,35.5748,169066.0791885,0
+AIT.US,D,20120911,000000,35.5084,35.7799,35.0682,35.1475,210652.3738772,0
+AIT.US,D,20120912,000000,35.1188,35.4181,35.0028,35.2486,229973.08733839,0
+AIT.US,D,20120913,000000,35.3378,35.8771,34.977,35.6491,202500.7700567,0
+AIT.US,D,20120914,000000,35.9921,36.6582,35.5995,35.9861,296772.85760653,0
+AIT.US,D,20120917,000000,35.8017,35.999,35.5004,35.6818,196391.10263876,0
+AIT.US,D,20120918,000000,35.6738,35.8821,35.5568,35.659,153490.26094781,0
+AIT.US,D,20120919,000000,35.6491,36.1239,35.4181,35.5648,232025.11235953,0
+AIT.US,D,20120920,000000,35.4746,35.6491,35.2129,35.4746,181583.02827277,0
+AIT.US,D,20120921,000000,35.8444,35.9177,35.2735,35.6669,562957.02364903,0
+AIT.US,D,20120924,000000,35.435,35.5995,35.2129,35.3448,264586.12885788,0
+AIT.US,D,20120925,000000,35.4924,35.6312,34.8244,34.87,285556.33145848,0
+AIT.US,D,20120926,000000,34.985,35.0841,33.9243,34.0235,324532.70051803,0
+AIT.US,D,20120927,000000,34.2514,34.3149,33.6697,34.069,293975.28367161,0
+AIT.US,D,20120928,000000,33.8491,34.1672,33.7043,33.8559,170963.74834522,0
+AIT.US,D,20121001,000000,34.1672,34.4547,33.8411,34.1197,318008.39087606,0
+AIT.US,D,20121002,000000,34.3228,34.3962,33.7529,34.0621,233115.69202908,0
+AIT.US,D,20121003,000000,34.087,34.3308,33.963,34.078,237397.30175856,0
+AIT.US,D,20121004,000000,34.2664,34.4477,33.8262,34.0949,261959.05257711,0
+AIT.US,D,20121005,000000,34.3079,34.7668,34.1344,34.3149,249116.24111239,0
+AIT.US,D,20121008,000000,34.0949,34.3308,34.0621,34.2088,112631.35565943,0
+AIT.US,D,20121009,000000,34.1344,34.2921,33.629,33.6458,206335.45398267,0
+AIT.US,D,20121010,000000,33.736,33.8411,33.3257,33.4644,163797.80256094,0
+AIT.US,D,20121011,000000,33.7281,33.7994,33.3852,33.515,222409.64998167,0
+AIT.US,D,20121012,000000,33.5793,33.5793,33.2365,33.4396,132899.39040618,0
+AIT.US,D,20121015,000000,33.5546,33.622,33.2365,33.5309,141191.22602508,0
+AIT.US,D,20121016,000000,33.5873,34.0235,33.508,33.622,208140.30784835,0
+AIT.US,D,20121017,000000,33.7281,34.1344,33.7281,33.9511,140524.36833629,0
+AIT.US,D,20121018,000000,33.9561,34.0949,33.2444,33.3435,352637.5741853,0
+AIT.US,D,20121019,000000,33.0323,33.294,32.2898,32.5188,398005.08312143,0
+AIT.US,D,20121022,000000,32.3235,32.5763,31.6753,32.0192,443693.41012873,0
+AIT.US,D,20121023,000000,31.7814,32.6794,31.7179,32.0015,421486.34288902,0
+AIT.US,D,20121024,000000,32.2076,32.4999,31.0528,31.3324,354039.89216926,0
+AIT.US,D,20121025,000000,31.6357,31.7269,31.3194,31.6981,312952.98410074,0
+AIT.US,D,20121026,000000,31.7912,32.2631,31.5455,32.1442,265181.35735467,0
+AIT.US,D,20121031,000000,31.9468,33.2365,31.9468,33.171,375134.18477852,0
+AIT.US,D,20121101,000000,33.2771,33.7608,32.7973,33.4576,418243.86087428,0
+AIT.US,D,20121102,000000,33.5546,33.7043,33.1493,33.294,354344.56845067,0
+AIT.US,D,20121105,000000,33.2117,33.294,32.9509,33.2444,322400.97541003,0
+AIT.US,D,20121106,000000,33.2533,33.5716,33.1225,33.5716,334962.31441609,0
+AIT.US,D,20121107,000000,33.1156,33.1156,32.6973,32.8787,309842.66298954,0
+AIT.US,D,20121108,000000,32.9094,32.9509,32.5436,32.6893,506762.4092424,0
+AIT.US,D,20121109,000000,32.4772,32.6794,32.2214,32.2373,212651.93808168,0
+AIT.US,D,20121112,000000,32.2721,32.3464,31.8656,31.8656,206934.71792689,0
+AIT.US,D,20121113,000000,31.6258,32.0015,31.4711,31.4889,278185.58671683,0
+AIT.US,D,20121114,000000,31.6585,31.7992,30.7148,30.7376,312320.42771516,0
+AIT.US,D,20121115,000000,30.7466,30.927,30.1399,30.3837,388461.24993555,0
+AIT.US,D,20121116,000000,30.2876,30.3837,30.007,30.3123,270061.22216652,0
+AIT.US,D,20121119,000000,30.6751,31.0101,30.5175,30.813,230413.95997076,0
+AIT.US,D,20121120,000000,30.927,31.3442,30.8209,31.3442,206422.21610252,0
+AIT.US,D,20121121,000000,31.3075,31.6258,31.3075,31.5355,116840.32733505,0
+AIT.US,D,20121123,000000,31.7635,31.94,31.6912,31.7992,91597.594761701,0
+AIT.US,D,20121126,000000,31.6425,31.8378,31.4464,31.7337,198253.46163042,0
+AIT.US,D,20121127,000000,31.7566,32.0935,31.6168,31.8994,206953.8863022,0
+AIT.US,D,20121128,000000,31.823,31.9221,31.5692,31.8994,228831.05571403,0
+AIT.US,D,20121129,000000,32.0768,32.8261,31.7635,32.7934,213628.51636117,0
+AIT.US,D,20121130,000000,32.8588,33.0392,32.726,32.8925,375373.2850391,0
+AIT.US,D,20121203,000000,33.2176,33.3505,32.2829,32.4148,210183.25311279,0
+AIT.US,D,20121204,000000,32.3811,32.6109,32.1025,32.5535,154437.58223339,0
+AIT.US,D,20121205,000000,32.726,32.7845,32.274,32.5129,179331.24860354,0
+AIT.US,D,20121206,000000,32.4148,32.6933,32.3811,32.6299,100032.68876457,0
+AIT.US,D,20121207,000000,32.8747,33.0392,32.5952,32.9798,173903.57180226,0
+AIT.US,D,20121210,000000,32.9569,33.3088,32.9152,33.2176,136101.51794656,0
+AIT.US,D,20121211,000000,33.4654,33.6805,33.2523,33.4654,244468.41452811,0
+AIT.US,D,20121212,000000,33.639,33.8361,33.3257,33.4902,232388.30262877,0
+AIT.US,D,20121213,000000,33.4337,33.7797,33.2692,33.3772,158735.33375261,0
+AIT.US,D,20121214,000000,33.3088,33.6884,33.2523,33.5239,222520.62478615,0
+AIT.US,D,20121217,000000,33.614,33.6805,33.2761,33.4109,251275.20549059,0
+AIT.US,D,20121218,000000,33.3941,33.6617,33.285,33.614,243534.20844669,0
+AIT.US,D,20121219,000000,33.6468,34.2713,33.4337,33.8679,172349.92453944,0
+AIT.US,D,20121220,000000,33.9917,34.0513,33.6974,33.8282,179674.26163559,0
+AIT.US,D,20121221,000000,33.2523,33.7707,33.1303,33.7707,504481.37257926,0
+AIT.US,D,20121224,000000,33.614,33.7053,33.1383,33.6974,42751.530135824,0
+AIT.US,D,20121226,000000,33.6884,33.7627,33.5239,33.6557,140742.28249784,0
+AIT.US,D,20121227,000000,33.6974,33.966,33.5556,33.9452,180964.59595321,0
+AIT.US,D,20121228,000000,33.6617,33.9521,33.6053,33.7301,134055.54609656,0
+AIT.US,D,20121231,000000,33.7301,34.5994,33.631,34.5181,181729.31324232,0
+AIT.US,D,20130102,000000,35.2318,36.1872,35.0197,35.7849,446907.64401141,0
+AIT.US,D,20130103,000000,35.8404,36.0862,35.6352,35.9603,283760.55734951,0
+AIT.US,D,20130104,000000,36.1962,36.2102,35.9514,36.0683,127009.6548735,0
+AIT.US,D,20130107,000000,35.7759,36.0525,35.6114,35.7422,138487.47624303,0
+AIT.US,D,20130108,000000,35.6282,35.6282,34.9185,35.2755,240073.81227042,0
+AIT.US,D,20130109,000000,35.4379,35.7592,35.2755,35.5588,150405.16138307,0
+AIT.US,D,20130110,000000,35.6025,35.6025,34.526,34.8799,303417.22180973,0
+AIT.US,D,20130111,000000,34.9453,35.1415,34.6261,35.0038,303578.63970716,0
+AIT.US,D,20130114,000000,34.9939,34.9939,34.7828,34.9374,94137.908922595,0
+AIT.US,D,20130115,000000,34.643,35.2843,34.6351,35.1654,134370.31099656,0
+AIT.US,D,20130116,000000,35.1347,35.3894,34.9532,35.2755,182422.40133943,0
+AIT.US,D,20130117,000000,35.2902,35.6282,35.2902,35.5778,227399.48073615,0
+AIT.US,D,20130118,000000,35.5866,35.8642,35.5866,35.8642,188561.32575128,0
+AIT.US,D,20130122,000000,35.8642,36.1447,35.7065,36.1368,202144.64182049,0
+AIT.US,D,20130123,000000,36.1536,36.2032,35.8959,35.9147,139958.39683342,0
+AIT.US,D,20130124,000000,35.8959,36.1536,35.5113,35.8959,531459.34755005,0
+AIT.US,D,20130125,000000,36.0683,36.333,35.8255,36.1536,284914.69531618,0
+AIT.US,D,20130128,000000,36.2766,36.333,35.8959,35.998,301537.71216647,0
+AIT.US,D,20130129,000000,35.7422,36.0961,35.7422,36.0208,444854.61012839,0
+AIT.US,D,20130130,000000,35.9901,36.0595,35.6352,35.8869,214327.65762944,0
+AIT.US,D,20130131,000000,35.9236,36.1872,35.6025,36.1219,281849.77298861,0
+AIT.US,D,20130201,000000,36.3082,37.1072,36.1298,36.8485,299089.20443474,0
+AIT.US,D,20130204,000000,36.5462,36.779,36.2596,36.333,290031.64266488,0
+AIT.US,D,20130205,000000,36.5303,37.0467,36.3736,36.8673,371692.95697756,0
+AIT.US,D,20130206,000000,36.5065,36.7623,36.2993,36.4321,171346.10698977,0
+AIT.US,D,20130207,000000,36.458,36.458,35.7592,36.0525,275271.99366811,0
+AIT.US,D,20130208,000000,36.1368,36.3419,36.0683,36.333,96722.613005282,0
+AIT.US,D,20130211,000000,36.2596,36.3915,36.0208,36.1368,80929.889464925,0
+AIT.US,D,20130212,000000,36.0862,36.4153,36.0683,36.3519,117212.59736101,0
+AIT.US,D,20130213,000000,36.2102,36.6552,36.2102,36.6552,155181.11342346,0
+AIT.US,D,20130214,000000,36.4926,36.789,36.4926,36.7553,145951.03627572,0
+AIT.US,D,20130215,000000,36.9407,37.4154,36.6393,36.9407,351999.97349042,0
+AIT.US,D,20130219,000000,36.9852,37.0259,36.67,36.9485,330939.98218437,0
+AIT.US,D,20130220,000000,36.8703,36.8703,35.9019,35.9573,284610.01903477,0
+AIT.US,D,20130221,000000,35.9573,35.9891,35.3914,35.5817,229378.86770346,0
+AIT.US,D,20130222,000000,35.8473,36.8356,35.8473,36.2032,291782.0179902,0
+AIT.US,D,20130225,000000,36.4321,36.4321,35.096,35.1287,186957.23539552,0
+AIT.US,D,20130226,000000,35.3507,35.3507,34.8868,35.1594,124504.65087767,0
+AIT.US,D,20130227,000000,35.1594,35.8136,35.0137,35.6065,154396.21889717,0
+AIT.US,D,20130228,000000,35.6164,36.1775,35.5084,35.8542,187635.19056474,0
+AIT.US,D,20130301,000000,35.5153,35.8701,35.2348,35.6243,212471.35180893,0
+AIT.US,D,20130304,000000,35.4736,35.4904,34.8868,35.4241,174992.1337481,0
+AIT.US,D,20130305,000000,35.7552,36.6869,35.7552,36.6393,317599.80182318,0
+AIT.US,D,20130306,000000,36.6779,36.8207,36.5145,36.7056,309240.37245973,0
+AIT.US,D,20130307,000000,36.6779,36.6779,36.3162,36.5233,248553.29619509,0
+AIT.US,D,20130308,000000,36.7732,36.9634,36.5987,36.9565,130038.25817414,0
+AIT.US,D,20130311,000000,36.7969,36.9565,36.67,36.9565,163525.40985902,0
+AIT.US,D,20130312,000000,36.8514,36.9634,36.67,36.9485,129418.81699272,0
+AIT.US,D,20130313,000000,36.887,37.0437,36.8356,37.009,100364.60431618,0
+AIT.US,D,20130314,000000,36.9704,37.1101,36.6393,36.9852,159099.5328837,0
+AIT.US,D,20130315,000000,36.789,37.1686,36.789,37.0349,269658.68628479,0
+AIT.US,D,20130318,000000,36.6552,37.3767,36.6552,37.233,275854.10696074,0
+AIT.US,D,20130319,000000,37.357,37.4729,36.8266,37.227,178998.32419009,0
+AIT.US,D,20130320,000000,37.3847,37.7227,37.3143,37.687,204032.22235863,0
+AIT.US,D,20130321,000000,37.4501,37.678,36.887,37.4075,186491.14121667,0
+AIT.US,D,20130322,000000,37.4501,37.6603,36.9932,37.233,177814.92922951,0
+AIT.US,D,20130325,000000,37.2757,37.4729,36.5233,36.895,225501.81157942,0
+AIT.US,D,20130326,000000,37.1439,37.357,36.9932,37.3143,250747.57073835,0
+AIT.US,D,20130327,000000,36.9317,37.1606,36.5312,36.9634,296818.25639019,0
+AIT.US,D,20130328,000000,37.0675,37.3004,36.7553,37.1686,264386.3742098,0
+AIT.US,D,20130401,000000,37.1191,37.2113,35.7729,35.8939,306364.10729979,0
+AIT.US,D,20130402,000000,36.0674,36.4401,36.0674,36.3419,369661.10919359,0
+AIT.US,D,20130403,000000,36.3519,36.45,35.7295,35.7552,369943.59051411,0
+AIT.US,D,20130404,000000,35.7552,35.8939,35.4587,35.7819,115897.04149692,0
+AIT.US,D,20130405,000000,35.1048,35.4994,35.0781,35.4736,132237.57702669,0
+AIT.US,D,20130408,000000,35.6312,35.7295,35.1684,35.5915,174323.2583356,0
+AIT.US,D,20130409,000000,35.6491,35.6491,35.2081,35.2437,157705.2857946,0
+AIT.US,D,20130410,000000,35.3765,35.6748,34.9384,35.5817,242463.80601433,0
+AIT.US,D,20130411,000000,35.6164,36.002,35.6164,35.9663,299044.81451295,0
+AIT.US,D,20130412,000000,35.8037,36.0585,35.6828,35.8791,251133.96483033,0
+AIT.US,D,20130415,000000,35.6679,35.8622,33.8232,34.1197,315124.05482126,0
+AIT.US,D,20130416,000000,34.4676,34.9195,34.2534,34.8868,287987.68853861,0
+AIT.US,D,20130417,000000,34.7034,34.8165,34.1434,34.3179,278192.64874985,0
+AIT.US,D,20130418,000000,34.4596,34.4596,33.6647,33.7647,178475.73374713,0
+AIT.US,D,20130419,000000,33.8054,34.1117,33.3604,33.9799,215037.89637816,0
+AIT.US,D,20130422,000000,34.0959,34.3655,33.7003,34.195,132993.21455907,0
+AIT.US,D,20130423,000000,34.5003,34.8313,34.2772,34.8244,155603.82654236,0
+AIT.US,D,20130424,000000,34.8373,34.9959,34.6341,34.864,73917.290683206,0
+AIT.US,D,20130425,000000,35.0624,35.5421,34.9285,35.1762,120950.43054851,0
+AIT.US,D,20130426,000000,35.1684,35.1684,34.5834,34.9037,149184.43853371,0
+AIT.US,D,20130429,000000,35.0207,35.2178,34.9037,35.1367,84331.771653381,0
+AIT.US,D,20130430,000000,35.1684,35.1684,34.5834,34.8938,418372.99519223,0
+AIT.US,D,20130501,000000,34.7034,34.7034,33.517,33.7647,428554.42907298,0
+AIT.US,D,20130502,000000,34.9285,36.4083,34.2029,35.9663,473360.00195367,0
+AIT.US,D,20130503,000000,36.4837,36.9485,36.0525,36.7642,485785.14460879,0
+AIT.US,D,20130506,000000,36.7316,36.7316,36.1775,36.4083,286139.45361297,0
+AIT.US,D,20130507,000000,36.4401,36.8703,36.4233,36.8703,139813.12072572,0
+AIT.US,D,20130508,000000,36.8703,37.4799,36.7056,37.464,250081.72191143,0
+AIT.US,D,20130509,000000,37.5214,37.9764,37.5156,37.6206,206498.88960381,0
+AIT.US,D,20130510,000000,37.5691,37.8951,37.4075,37.7386,211905.38030604,0
+AIT.US,D,20130513,000000,37.7733,37.9527,37.5671,37.7554,133179.85400298,0
+AIT.US,D,20130514,000000,37.678,38.26,37.678,38.2004,208116.09516375,0
+AIT.US,D,20130515,000000,38.0211,38.4592,37.9358,38.4205,187098.47605576,0
+AIT.US,D,20130516,000000,38.3204,38.5167,38.1133,38.2689,168422.42532247,0
+AIT.US,D,20130517,000000,38.5523,39.2898,38.5255,39.2403,243890.33668291,0
+AIT.US,D,20130520,000000,39.1223,39.8726,39.1223,39.7319,251654.53754957,0
+AIT.US,D,20130521,000000,39.6526,39.9589,39.5971,39.8042,149609.16937634,0
+AIT.US,D,20130522,000000,39.7547,39.9776,39.2968,39.5149,296061.60999597,0
+AIT.US,D,20130523,000000,39.0073,39.3721,38.8685,39.2333,183437.31636956,0
+AIT.US,D,20130524,000000,39.0836,39.3235,38.6425,39.1391,62569.612493482,0
+AIT.US,D,20130528,000000,39.6368,40.0709,39.5326,39.9212,138272.58866707,0
+AIT.US,D,20130529,000000,39.5803,39.8122,39.2808,39.5059,65189.626741234,0
+AIT.US,D,20130530,000000,39.6725,40.0233,39.5326,39.8826,131683.71186612,0
+AIT.US,D,20130531,000000,39.6546,40.3236,39.3899,39.9103,172795.84148111,0
+AIT.US,D,20130603,000000,40.1026,40.735,39.8369,40.6517,370648.78495352,0
+AIT.US,D,20130604,000000,40.6677,41.0423,40.064,40.393,196940.93235191,0
+AIT.US,D,20130605,000000,40.2285,40.3534,39.6436,39.827,189486.45207596,0
+AIT.US,D,20130606,000000,39.9212,39.9946,39.2968,39.8915,318196.03918182,0
+AIT.US,D,20130607,000000,40.2037,40.4199,39.7418,40.2959,127678.530286,0
+AIT.US,D,20130610,000000,40.3534,40.5447,40.0313,40.3286,85180.224476776,0
+AIT.US,D,20130611,000000,39.7418,40.2037,39.3899,39.6913,162136.2070792,0
+AIT.US,D,20130612,000000,39.9519,40.055,39.3057,39.3235,247322.48472713,0
+AIT.US,D,20130613,000000,39.2482,40.2364,39.2482,40.1353,74770.787815897,0
+AIT.US,D,20130614,000000,40.179,40.2454,39.8539,40.064,93539.653840224,0
+AIT.US,D,20130617,000000,40.3623,40.3832,40.0313,40.2285,143219.03836162,0
+AIT.US,D,20130618,000000,40.3107,40.7549,40.0233,40.6429,168289.25555708,0
+AIT.US,D,20130619,000000,40.5784,40.8341,40.2869,40.3693,150663.43001897,0
+AIT.US,D,20130620,000000,39.8369,39.9292,39.3721,39.5892,252700.72729732,0
+AIT.US,D,20130621,000000,39.8042,39.8042,39.3622,39.4722,328157.54117732,0
+AIT.US,D,20130624,000000,38.9726,39.2333,38.7981,38.9271,254045.54015533,0
+AIT.US,D,20130625,000000,39.3989,39.6913,39.2403,39.4068,144407.47763148,0
+AIT.US,D,20130626,000000,39.6823,39.9372,39.5149,39.5803,126952.14974755,0
+AIT.US,D,20130627,000000,39.9292,40.3534,39.7765,40.2364,130542.68910362,0
+AIT.US,D,20130628,000000,40.1026,40.519,39.9073,40.1175,376005.84142468,0
+AIT.US,D,20130701,000000,40.4109,41.2584,40.4019,41.1821,301499.37541583,0
+AIT.US,D,20130702,000000,41.068,41.2891,40.9026,41.076,144230.92680616,0
+AIT.US,D,20130703,000000,40.7697,41.1821,40.7697,41.0007,56457.927351826,0
+AIT.US,D,20130705,000000,41.408,41.408,40.975,41.2801,240102.06040247,0
+AIT.US,D,20130708,000000,41.4626,41.7887,41.3307,41.7133,152740.6765866,0
+AIT.US,D,20130709,000000,41.8887,42.5945,41.7045,42.5113,216942.6275679,0
+AIT.US,D,20130710,000000,42.4062,42.545,42.2298,42.4528,99216.519520662,0
+AIT.US,D,20130711,000000,42.7195,43.2814,42.6442,43.2448,184683.2607654,0
+AIT.US,D,20130712,000000,43.2448,43.5749,42.9315,42.9682,125866.61438729,0
+AIT.US,D,20130715,000000,43.0615,43.2814,42.8264,43.1724,161530.88996382,0
+AIT.US,D,20130716,000000,43.2516,43.3498,42.6025,42.7502,149730.23279942,0
+AIT.US,D,20130717,000000,43.0435,43.0435,42.6192,42.8046,134336.00969336,0
+AIT.US,D,20130718,000000,42.9762,43.0615,42.5618,42.8553,181722.25120931,0
+AIT.US,D,20130719,000000,42.7958,42.9236,42.7195,42.8553,122787.56799369,0
+AIT.US,D,20130722,000000,42.9494,42.9494,42.5778,42.8046,127225.55131132,0
+AIT.US,D,20130723,000000,42.9405,43.1179,42.5371,42.9078,104377.85679117,0
+AIT.US,D,20130724,000000,43.1902,43.1902,42.5202,42.7264,119744.84062704,0
+AIT.US,D,20130725,000000,42.6025,43.2091,42.4667,43.1645,130829.20587157,0
+AIT.US,D,20130726,000000,42.7958,42.9682,42.6352,42.8196,72099.321613337,0
+AIT.US,D,20130729,000000,42.6599,42.8691,42.2872,42.5202,88032.276952092,0
+AIT.US,D,20130730,000000,42.5845,43.3935,42.5845,43.0702,248009.5196531,0
+AIT.US,D,20130731,000000,43.1,43.5144,43.0525,43.2953,215162.99524867,0
+AIT.US,D,20130801,000000,43.6482,44.4709,43.6482,44.4293,265853.25935275,0
+AIT.US,D,20130802,000000,43.5829,44.239,43.2883,44.1527,193664.14903396,0
+AIT.US,D,20130805,000000,44.113,44.113,43.6909,43.9892,259352.15353352,0
+AIT.US,D,20130806,000000,43.9723,44.239,43.3855,43.5896,306471.04665685,0
+AIT.US,D,20130807,000000,43.4103,43.4172,42.9583,43.0248,90668.432989587,0
+AIT.US,D,20130808,000000,43.1645,43.438,42.8264,42.8909,127622.03402189,0
+AIT.US,D,20130809,000000,42.7115,42.994,42.2525,42.7422,147853.74974173,0
+AIT.US,D,20130812,000000,42.3983,43.216,41.6568,43.1348,376612.16740191,0
+AIT.US,D,20130813,000000,43.2765,43.4678,42.2169,42.3051,291673.06090943,0
+AIT.US,D,20130814,000000,43.0772,43.1486,41.5587,41.6975,357486.16427952,0
+AIT.US,D,20130815,000000,41.0908,41.0908,40.165,40.165,471134.45269278,0
+AIT.US,D,20130816,000000,39.9719,40.5318,39.945,40.4069,199340.00585254,0
+AIT.US,D,20130819,000000,40.4149,40.621,40.0173,40.4823,158479.08284043,0
+AIT.US,D,20130820,000000,40.499,41.0493,40.3891,40.8916,106592.30857162,0
+AIT.US,D,20130821,000000,40.6497,41.1891,40.5754,40.8381,174938.66406957,0
+AIT.US,D,20130822,000000,40.855,41.6528,40.8153,41.5994,233778.51427043,0
+AIT.US,D,20130823,000000,41.6251,41.6251,41.0581,41.2068,127273.97668055,0
+AIT.US,D,20130826,000000,41.2068,41.6439,41.0671,41.3843,108882.42499148,0
+AIT.US,D,20130827,000000,40.6736,40.9403,40.0075,40.0441,127768.31899145,0
+AIT.US,D,20130828,000000,39.8935,40.173,39.7725,39.9014,120345.11343313,0
+AIT.US,D,20130829,000000,39.945,40.506,39.8756,40.4248,98451.802231561,0
+AIT.US,D,20130830,000000,40.3802,40.3802,39.5416,39.7101,151536.09552699,0
+AIT.US,D,20130903,000000,40.5318,40.621,39.3622,39.6308,133274.68701771,0
+AIT.US,D,20130904,000000,39.5892,40.283,39.5892,40.2741,162423.73270901,0
+AIT.US,D,20130905,000000,40.2235,41.0413,40.1829,41.0146,198188.89447146,0
+AIT.US,D,20130906,000000,41.1137,41.1137,40.3009,40.5843,189934.38674134,0
+AIT.US,D,20130909,000000,40.6399,41.3912,40.5983,41.298,177520.34156669,0
+AIT.US,D,20130910,000000,41.5408,41.9175,41.5071,41.8829,137211.26599143,0
+AIT.US,D,20130911,000000,41.8075,41.982,41.7342,41.8927,95168.965742465,0
+AIT.US,D,20130912,000000,41.8075,41.8927,41.524,41.5498,82952.657492165,0
+AIT.US,D,20130913,000000,41.6708,41.6708,41.2663,41.4417,74101.912403399,0
+AIT.US,D,20130916,000000,41.858,41.9404,41.6251,41.6648,69046.505628087,0
+AIT.US,D,20130917,000000,41.5924,42.3051,41.3843,42.2665,184061.80186026,0
+AIT.US,D,20130918,000000,42.3398,43.0158,42.0662,42.7749,132628.00656611,0
+AIT.US,D,20130919,000000,42.8255,43.1,42.6659,42.8601,73488.524393143,0
+AIT.US,D,20130920,000000,43.1,43.1179,42.8026,42.9841,466099.22315465,0
+AIT.US,D,20130923,000000,42.8601,43.0525,42.6748,42.8344,167544.71550516,0
+AIT.US,D,20130924,000000,42.8344,42.9305,42.5836,42.7402,185408.63244199,0
+AIT.US,D,20130925,000000,42.6906,42.9672,42.2258,42.3764,237921.90992524,0
+AIT.US,D,20130926,000000,42.3864,42.9752,42.3864,42.9305,89678.739505936,0
+AIT.US,D,20130927,000000,42.5758,42.994,42.5758,42.7839,145575.73966417,0
+AIT.US,D,20130930,000000,42.3953,42.9752,42.3219,42.9405,129855.65417766,0
+AIT.US,D,20131001,000000,43.0336,43.5689,42.8344,43.3945,173529.28405259,0
+AIT.US,D,20131002,000000,43.0525,43.2893,42.6659,42.7839,138158.58727701,0
+AIT.US,D,20131003,000000,42.6252,42.7938,41.9918,42.4111,164704.76937214,0
+AIT.US,D,20131004,000000,42.2972,42.7938,42.2972,42.6748,42479.137433902,0
+AIT.US,D,20131007,000000,42.3051,42.4905,42.0484,42.0901,115843.5718184,0
+AIT.US,D,20131008,000000,41.9561,42.1594,41.3496,41.4001,176673.90646701,0
+AIT.US,D,20131009,000000,41.4904,41.7163,40.7588,40.9313,178694.65677052,0
+AIT.US,D,20131010,000000,41.6161,42.0414,41.2168,42.0325,358434.49442695,0
+AIT.US,D,20131011,000000,41.7658,42.0979,41.6439,42.0901,279722.08332804,0
+AIT.US,D,20131014,000000,41.8333,42.3576,41.7163,42.3299,199238.11080479,0
+AIT.US,D,20131015,000000,42.1872,42.2258,41.6708,41.6895,230049.76083967,0
+AIT.US,D,20131016,000000,41.8759,42.3864,41.7342,42.2089,181634.48022757,0
+AIT.US,D,20131017,000000,42.0741,42.6818,42.0741,42.5915,212286.73008874,0
+AIT.US,D,20131018,000000,43.1089,43.6253,42.6422,43.4123,339355.90781192,0
+AIT.US,D,20131021,000000,43.4579,44.569,43.2963,43.7096,208145.35215765,0
+AIT.US,D,20131022,000000,43.7354,43.7354,43.2963,43.4033,218545.70906181,0
+AIT.US,D,20131023,000000,43.2516,43.4033,43.0832,43.2516,140141.00082989,0
+AIT.US,D,20131024,000000,43.3498,43.439,43.1179,43.217,155324.37180743,0
+AIT.US,D,20131025,000000,43.4033,43.4033,42.9841,43.324,128622.82498599,0
+AIT.US,D,20131028,000000,43.2269,43.5521,43.0702,43.4678,115752.77425108,0
+AIT.US,D,20131029,000000,43.4906,43.7186,43.1,43.2893,179708.56293879,0
+AIT.US,D,20131030,000000,41.2723,42.2169,39.9796,40.5675,1385525.4783294,0
+AIT.US,D,20131031,000000,40.4743,40.5675,39.4455,39.4455,269723.25344377,0
+AIT.US,D,20131101,000000,39.3721,39.7557,39.0222,39.4732,458918.14444248,0
+AIT.US,D,20131104,000000,39.719,40.1898,39.6129,39.9372,427882.52707491,0
+AIT.US,D,20131105,000000,39.7498,39.7557,39.2968,39.4166,282556.98515176,0
+AIT.US,D,20131106,000000,39.5822,39.83,39.0985,39.5336,317760.21085875,0
+AIT.US,D,20131107,000000,39.6129,39.6129,38.7238,38.7644,268990.81973415,0
+AIT.US,D,20131108,000000,38.7238,38.9181,38.6802,38.8577,307415.34135685,0
+AIT.US,D,20131111,000000,38.6991,39.0132,38.5058,38.9409,165070.98622696,0
+AIT.US,D,20131112,000000,38.8992,39.0132,38.6802,38.8478,196388.07605318,0
+AIT.US,D,20131113,000000,38.6654,39.1005,38.2262,39.0499,334176.41102795,0
+AIT.US,D,20131114,000000,38.9478,39.2343,38.8211,39.0767,217368.36727239,0
+AIT.US,D,20131115,000000,39.0232,39.4842,38.8051,39.3839,300535.91234052,0
+AIT.US,D,20131118,000000,39.4276,40.056,39.3355,39.7448,283091.68193702,0
+AIT.US,D,20131119,000000,39.6268,40.2127,38.8894,38.9092,438483.647489,0
+AIT.US,D,20131120,000000,39.1401,39.4495,38.7951,39.1094,255591.11652328,0
+AIT.US,D,20131121,000000,39.1936,39.5673,39.0668,39.5189,141250.74887476,0
+AIT.US,D,20131122,000000,39.5604,39.9372,39.3255,39.8022,214233.83347655,0
+AIT.US,D,20131125,000000,40.0046,40.0046,39.5009,39.6268,169322.33010067,0
+AIT.US,D,20131126,000000,39.5763,39.8349,39.4772,39.8349,185992.76345834,0
+AIT.US,D,20131127,000000,39.8816,40.3474,39.8022,40.3474,140838.12437443,0
+AIT.US,D,20131129,000000,40.5675,40.6071,40.2909,40.5407,90129.700756896,0
+AIT.US,D,20131202,000000,40.4466,40.9343,40.2295,40.282,198012.34364613,0
+AIT.US,D,20131203,000000,40.163,40.3573,39.6685,39.8102,163018.96120581,0
+AIT.US,D,20131204,000000,39.724,40.2127,39.3165,39.4842,154183.34904494,0
+AIT.US,D,20131205,000000,39.3839,39.4435,39.1312,39.3502,165173.89013658,0
+AIT.US,D,20131206,000000,39.6685,40.0967,39.6268,40.049,192184.14868685,0
+AIT.US,D,20131209,000000,39.9856,40.2662,39.6962,40.049,228165.20688711,0
+AIT.US,D,20131210,000000,39.942,40.0897,39.5099,39.6486,159828.94000774,0
+AIT.US,D,20131211,000000,39.6486,39.6486,38.9092,38.9628,190930.13339615,0
+AIT.US,D,20131212,000000,39.0668,39.277,38.8478,39.0836,164806.66441991,0
+AIT.US,D,20131213,000000,39.268,39.268,38.37,38.6287,447703.63601814,0
+AIT.US,D,20131216,000000,38.9092,39.2998,38.9092,39.2343,448443.13176076,0
+AIT.US,D,20131217,000000,39.2918,39.2918,38.8298,39.0916,250233.05119028,0
+AIT.US,D,20131218,000000,39.0589,39.9372,38.9261,39.9292,143012.22168052,0
+AIT.US,D,20131219,000000,39.7607,39.8716,39.5931,39.6486,133791.22428952,0
+AIT.US,D,20131220,000000,39.6486,40.6667,39.5604,40.6577,444741.6176002,0
+AIT.US,D,20131223,000000,40.8391,41.2544,40.7906,41.1514,203086.91879677,0
+AIT.US,D,20131224,000000,41.1831,41.7133,41.1831,41.5736,87502.624476132,0
+AIT.US,D,20131226,000000,41.8313,41.9472,41.5736,41.6698,134070.67902445,0
+AIT.US,D,20131227,000000,41.866,41.9472,41.3347,41.5121,141678.50630296,0
+AIT.US,D,20131230,000000,41.6044,41.8214,41.2485,41.3347,146980.07537187,0
+AIT.US,D,20131231,000000,41.5201,41.5201,40.9927,41.1334,131699.85365587,0
+AIT.US,D,20140102,000000,40.96,40.96,40.2572,40.3732,219867.31809705,0
+AIT.US,D,20140103,000000,40.4059,41.0264,40.4059,40.6577,107293.4675636,0
+AIT.US,D,20140106,000000,40.7756,40.7756,40.1879,40.2215,120382.44132191,0
+AIT.US,D,20140107,000000,40.4643,40.7687,40.1036,40.3732,93323.757402404,0
+AIT.US,D,20140108,000000,40.2989,40.398,39.9372,40.3653,159417.32436927,0
+AIT.US,D,20140109,000000,40.398,40.631,40.0313,40.614,192104.44859999,0
+AIT.US,D,20140110,000000,40.515,40.5754,40.0412,40.4396,209135.0456413,0
+AIT.US,D,20140113,000000,40.2474,40.969,40.163,40.7162,230488.61574832,0
+AIT.US,D,20140114,000000,40.8391,41.2207,40.5507,41.1929,152759.84496192,0
+AIT.US,D,20140115,000000,41.1434,41.529,41.0948,41.4675,161804.29152761,0
+AIT.US,D,20140116,000000,41.2921,41.4675,40.7251,41.078,200029.05850222,0
+AIT.US,D,20140117,000000,41.0433,41.0522,40.163,40.2662,230612.70575698,0
+AIT.US,D,20140121,000000,40.6071,40.6071,40.1195,40.2215,163630.33149235,0
+AIT.US,D,20140122,000000,40.1958,40.506,39.9212,40.3653,108112.66339308,0
+AIT.US,D,20140123,000000,40.056,40.0897,39.7299,40.0143,195329.77996312,0
+AIT.US,D,20140124,000000,39.5763,39.7527,38.8805,39.3919,319298.72519368,0
+AIT.US,D,20140127,000000,39.5516,39.9212,39.0916,39.5673,344142.95733274,0
+AIT.US,D,20140128,000000,39.6783,39.6783,38.9548,39.1461,189746.73843558,0
+AIT.US,D,20140129,000000,38.7149,38.9628,38.3304,38.5285,231445.01679063,0
+AIT.US,D,20140130,000000,39.2165,43.1129,39.2165,42.4201,750270.38728077,0
+AIT.US,D,20140131,000000,41.6568,42.6272,41.6044,42.3497,387838.78216857,0
+AIT.US,D,20140203,000000,42.3497,42.7115,39.6783,40.181,511974.18960584,0
+AIT.US,D,20140204,000000,40.3059,40.6667,39.6962,40.4733,198925.36362851,0
+AIT.US,D,20140205,000000,40.3573,40.5992,39.724,40.0143,207474.45902144,0
+AIT.US,D,20140206,000000,40.2047,40.7539,40.0313,40.3474,150075.26355519,0
+AIT.US,D,20140207,000000,40.5239,40.7082,40.181,40.4059,265723.11617294,0
+AIT.US,D,20140210,000000,40.3732,41.0106,39.6407,40.7082,275375.90643959,0
+AIT.US,D,20140211,000000,40.5992,41.3258,40.2989,41.0354,195569.88908556,0
+AIT.US,D,20140212,000000,41.078,41.3723,40.7321,40.96,141161.96903117,0
+AIT.US,D,20140213,000000,40.6557,41.6816,40.6052,41.6588,147571.26842123,0
+AIT.US,D,20140214,000000,41.6718,41.8352,41.2028,41.6528,91810.464613945,0
+AIT.US,D,20140218,000000,41.6905,42.2149,41.3883,42.1375,159724.01837441,0
+AIT.US,D,20140219,000000,41.8858,42.1742,41.5924,41.6073,147291.81368628,0
+AIT.US,D,20140220,000000,41.7421,42.2804,41.4963,42.201,166458.17128305,0
+AIT.US,D,20140221,000000,42.4022,42.5668,41.6816,41.8005,215016.71027911,0
+AIT.US,D,20140224,000000,41.9116,42.4815,41.8531,42.2555,154068.33879301,0
+AIT.US,D,20140225,000000,42.2228,42.3477,41.8085,41.9434,130725.29310009,0
+AIT.US,D,20140226,000000,42.1128,42.6768,41.9374,42.4815,140240.87815392,0
+AIT.US,D,20140227,000000,42.4111,42.9801,42.1028,42.9801,174655.17388721,0
+AIT.US,D,20140228,000000,43.1159,43.5194,42.881,42.9801,198229.24894582,0
+AIT.US,D,20140303,000000,42.6768,42.9018,41.87,42.5768,170380.62619073,0
+AIT.US,D,20140304,000000,43.2259,44.0259,42.9801,43.4698,270122.76273991,0
+AIT.US,D,20140305,000000,43.3151,43.6462,43.1396,43.4192,139988.66268918,0
+AIT.US,D,20140306,000000,43.5877,43.6552,43.2686,43.4926,137999.18710329,0
+AIT.US,D,20140307,000000,43.78,43.78,43.1635,43.5094,184275.68057436,0
+AIT.US,D,20140310,000000,43.2963,43.3806,42.7036,43.1635,120356.21091358,0
+AIT.US,D,20140311,000000,43.0892,43.0892,42.0295,42.3199,191287.27049422,0
+AIT.US,D,20140312,000000,42.1555,42.2308,41.7678,42.1028,145775.49431224,0
+AIT.US,D,20140313,000000,42.2962,42.2962,41.1434,41.406,154935.95999173,0
+AIT.US,D,20140314,000000,41.1344,41.7351,40.9422,41.4704,172666.70716316,0
+AIT.US,D,20140317,000000,41.7421,42.3943,41.7421,41.8779,175348.26198432,0
+AIT.US,D,20140318,000000,41.8352,42.4905,41.758,42.3299,167395.40395003,0
+AIT.US,D,20140319,000000,42.1842,42.2308,41.2118,41.4894,116601.22707447,0
+AIT.US,D,20140320,000000,41.3723,41.7678,41.3198,41.6073,93569.919695993,0
+AIT.US,D,20140321,000000,41.6648,42.1128,41.5755,41.6073,235015.37890953,0
+AIT.US,D,20140324,000000,41.6073,41.7421,40.629,41.0354,167432.73183882,0
+AIT.US,D,20140325,000000,41.07,41.5844,40.969,41.0174,166294.7356619,0
+AIT.US,D,20140326,000000,41.1027,41.415,40.2444,40.2444,175243.34035098,0
+AIT.US,D,20140327,000000,40.0937,40.7806,40.0937,40.4366,223094.66718391,0
+AIT.US,D,20140328,000000,40.3534,41.1622,40.2007,40.3435,209624.34364291,0
+AIT.US,D,20140331,000000,40.4703,41.0522,40.3534,40.629,177123.85885611,0
+AIT.US,D,20140401,000000,40.619,41.078,40.4209,40.6379,358168.15489618,0
+AIT.US,D,20140402,000000,40.8074,41.5755,40.6557,41.4804,162718.32037183,0
+AIT.US,D,20140403,000000,41.6528,41.6718,40.9333,41.1256,123159.83801966,0
+AIT.US,D,20140404,000000,41.532,41.532,40.4436,40.5903,185059.56623879,0
+AIT.US,D,20140407,000000,40.4526,40.6379,39.726,40.2444,231675.03729447,0
+AIT.US,D,20140408,000000,40.2702,41.0433,40.1859,40.629,192191.21071986,0
+AIT.US,D,20140409,000000,40.7062,41.6439,40.7062,41.4328,184878.97996603,0
+AIT.US,D,20140410,000000,41.3635,41.7768,40.6557,40.7984,180728.52227822,0
+AIT.US,D,20140411,000000,40.3782,41.2941,40.3276,40.4209,283552.73180657,0
+AIT.US,D,20140414,000000,40.976,40.976,40.1918,40.512,202498.75233298,0
+AIT.US,D,20140415,000000,40.7231,40.976,39.9093,40.4793,136078.31412381,0
+AIT.US,D,20140416,000000,40.847,41.0106,40.4209,40.6657,117829.01195685,0
+AIT.US,D,20140417,000000,40.5973,41.0611,40.4883,40.8559,153507.41159942,0
+AIT.US,D,20140421,000000,41.0174,41.2703,40.4436,40.8926,140371.02133373,0
+AIT.US,D,20140422,000000,40.847,41.1781,40.7231,41.1344,204079.63886599,0
+AIT.US,D,20140423,000000,41.0106,41.5061,41.0106,41.0611,152303.83940165,0
+AIT.US,D,20140424,000000,41.2782,41.2782,40.5387,40.8649,148256.28562347,0
+AIT.US,D,20140425,000000,40.7667,40.8926,40.4297,40.5387,191095.58674101,0
+AIT.US,D,20140428,000000,40.6379,40.6814,39.8379,40.1918,226796.18134448,0
+AIT.US,D,20140429,000000,40.4119,40.4297,39.9312,39.9719,215799.58708167,0
+AIT.US,D,20140430,000000,39.8379,40.5724,39.6358,40.3623,325356.94065682,0
+AIT.US,D,20140501,000000,40.1066,41.1622,39.3839,40.512,577723.73467882,0
+AIT.US,D,20140502,000000,40.7142,40.7756,39.6427,39.716,336131.58531064,0
+AIT.US,D,20140505,000000,39.5109,40.3782,39.3077,40.3435,492071.36285204,0
+AIT.US,D,20140506,000000,40.0441,40.3693,39.6982,39.9619,275460.65083574,0
+AIT.US,D,20140507,000000,40.1413,40.2077,39.0122,39.1074,509298.68795585,0
+AIT.US,D,20140508,000000,39.1729,39.7617,39.1629,39.3919,266814.70470434,0
+AIT.US,D,20140509,000000,39.2482,39.9619,39.04,39.9232,198945.54086568,0
+AIT.US,D,20140512,000000,40.053,40.629,40.0084,40.2859,439989.87824443,0
+AIT.US,D,20140513,000000,40.2622,40.631,40.1313,40.2522,437440.4843268,0
+AIT.US,D,20140514,000000,40.175,40.3356,39.8349,39.8618,380952.29111922,0
+AIT.US,D,20140515,000000,39.6943,39.8529,38.8557,39.4325,258696.3933252,0
+AIT.US,D,20140516,000000,39.3463,39.5733,38.6337,38.7625,451975.15712904,0
+AIT.US,D,20140519,000000,38.6247,39.8915,38.6247,39.8915,193282.79925127,0
+AIT.US,D,20140520,000000,39.6764,40.0927,39.0142,39.2274,323229.25099624,0
+AIT.US,D,20140521,000000,39.4325,39.4543,38.9975,39.3205,227956.3724823,0
+AIT.US,D,20140522,000000,39.4543,39.8439,39.1322,39.4722,241901.86995887,0
+AIT.US,D,20140523,000000,39.6328,40.2265,39.5496,40.166,155954.91046928,0
+AIT.US,D,20140527,000000,40.5744,40.8866,40.498,40.6577,202934.58065606,0
+AIT.US,D,20140528,000000,40.6834,40.8183,40.3356,40.5843,164453.56276926,0
+AIT.US,D,20140529,000000,40.6497,40.8183,40.4366,40.621,127119.62081613,0
+AIT.US,D,20140530,000000,40.735,40.7756,40.2771,40.3197,227797.98117044,0
+AIT.US,D,20140602,000000,40.4623,40.5744,40.0163,40.4536,112600.08094179,0
+AIT.US,D,20140603,000000,40.3534,40.631,40.175,40.2444,203964.62861408,0
+AIT.US,D,20140604,000000,40.2265,40.614,40.1403,40.4713,184644.92401475,0
+AIT.US,D,20140605,000000,40.5397,41.4864,40.2859,41.4864,157780.95043402,0
+AIT.US,D,20140606,000000,41.7995,42.4042,41.7064,42.0701,204591.13182849,0
+AIT.US,D,20140609,000000,41.9522,42.8354,41.9522,42.5381,114144.64844788,0
+AIT.US,D,20140610,000000,42.5291,42.6986,42.2159,42.6729,137714.68805906,0
+AIT.US,D,20140611,000000,42.4211,42.5875,41.8164,42.0137,211991.13356406,0
+AIT.US,D,20140612,000000,42.0375,42.1228,41.4597,41.5904,101088.96713091,0
+AIT.US,D,20140613,000000,41.6895,41.7342,41.2376,41.3605,97757.705272588,0
+AIT.US,D,20140616,000000,41.2663,41.758,40.955,41.2603,92919.203796956,0
+AIT.US,D,20140617,000000,41.1394,41.7342,41.0899,41.4953,135166.30300329,0
+AIT.US,D,20140618,000000,41.6518,41.9691,41.3436,41.9284,127125.67398728,0
+AIT.US,D,20140619,000000,42.1862,42.3884,41.7668,41.9214,161073.87554171,0
+AIT.US,D,20140620,000000,42.0622,42.2922,41.8779,41.8957,344093.52310165,0
+AIT.US,D,20140623,000000,42.7839,43.554,42.314,42.4349,296911.07168122,0
+AIT.US,D,20140624,000000,42.4766,42.8186,42.1228,42.2665,326696.70920553,0
+AIT.US,D,20140625,000000,42.0622,42.4211,42.0622,42.2822,160691.51689716,0
+AIT.US,D,20140626,000000,42.4428,42.5618,42.0137,42.4855,186616.24008718,0
+AIT.US,D,20140627,000000,42.1575,43.1466,42.1575,43.1328,966198.09981854,0
+AIT.US,D,20140630,000000,43.1615,43.1615,42.5044,42.9513,225192.09098871,0
+AIT.US,D,20140701,000000,42.997,43.8237,42.7659,43.4599,178005.60412085,0
+AIT.US,D,20140702,000000,43.2953,43.6204,42.997,43.45,186372.09551731,0
+AIT.US,D,20140703,000000,43.6116,44.1041,43.4312,43.9852,141233.59822315,0
+AIT.US,D,20140707,000000,44.4431,44.5532,43.1695,43.2062,319049.53631451,0
+AIT.US,D,20140708,000000,43.2062,43.4847,42.9702,43.2329,211735.89151374,0
+AIT.US,D,20140709,000000,43.2596,43.4847,42.997,43.1615,163677.74799972,0
+AIT.US,D,20140710,000000,42.4855,42.8543,42.2328,42.3319,290068.97055367,0
+AIT.US,D,20140711,000000,42.0881,42.4428,41.8858,42.3696,246041.23016625,0
+AIT.US,D,20140714,000000,42.8354,42.8354,42.4349,42.6471,105062.87399341,0
+AIT.US,D,20140715,000000,42.5708,42.7155,42.3596,42.3884,167454.92679971,0
+AIT.US,D,20140716,000000,42.6549,42.9078,42.4291,42.7075,196647.35355094,0
+AIT.US,D,20140717,000000,42.5708,42.877,42.3417,42.4349,237621.26909127,0
+AIT.US,D,20140718,000000,42.314,43.0862,42.2734,42.6986,203643.81054291,0
+AIT.US,D,20140721,000000,42.4349,42.7659,42.2575,42.5044,126587.95061645,0
+AIT.US,D,20140722,000000,42.6798,43.1466,42.6729,42.8909,99643.268087008,0
+AIT.US,D,20140723,000000,42.9513,42.9513,42.2734,42.3417,369189.97070546,0
+AIT.US,D,20140724,000000,42.314,42.5381,42.0881,42.2159,188705.59299711,0
+AIT.US,D,20140725,000000,41.9284,42.3061,41.8531,42.1485,147856.7763273,0
+AIT.US,D,20140728,000000,42.095,42.1762,41.5557,41.8164,172235.92314939,0
+AIT.US,D,20140729,000000,41.9116,42.2248,41.7064,41.7252,196816.84234326,0
+AIT.US,D,20140730,000000,41.9691,42.1288,41.5904,41.7758,215236.64216438,0
+AIT.US,D,20140731,000000,41.3873,41.5468,40.7608,41.0314,257392.94380341,0
+AIT.US,D,20140801,000000,40.963,40.9779,40.4623,40.8183,155949.86615999,0
+AIT.US,D,20140804,000000,41.0899,41.2911,40.631,41.2276,207439.14885637,0
+AIT.US,D,20140805,000000,41.0393,41.3605,40.7608,40.9293,154682.73566512,0
+AIT.US,D,20140806,000000,40.6834,41.1671,40.6834,40.9867,156786.21264107,0
+AIT.US,D,20140807,000000,41.2376,41.421,40.851,40.9779,136975.19231643,0
+AIT.US,D,20140808,000000,40.8411,41.3694,40.6497,41.3,244334.23590086,0
+AIT.US,D,20140811,000000,41.3168,41.5657,41.19,41.3873,218099.79212014,0
+AIT.US,D,20140812,000000,41.3436,41.6141,41.1999,41.5211,190518.51775769,0
+AIT.US,D,20140813,000000,39.3502,40.3386,39.3502,39.9609,446537.39170918,0
+AIT.US,D,20140814,000000,39.8439,40.7301,39.8439,40.6785,239664.21435568,0
+AIT.US,D,20140815,000000,40.97,41.0541,40.2017,40.6091,378778.19381314,0
+AIT.US,D,20140818,000000,40.8381,41.3525,40.8381,41.1374,162724.37354299,0
+AIT.US,D,20140819,000000,41.2058,41.3942,41.1047,41.2256,81968.008317808,0
+AIT.US,D,20140820,000000,41.0194,41.2663,40.9333,41.1454,81581.614225821,0
+AIT.US,D,20140821,000000,41.1979,41.6518,41.0968,41.4597,166066.73288177,0
+AIT.US,D,20140822,000000,41.4467,41.8184,41.2901,41.643,119751.90266005,0
+AIT.US,D,20140825,000000,41.7678,41.8184,41.4774,41.7857,133995.01438503,0
+AIT.US,D,20140826,000000,41.758,42.0236,41.7351,41.9136,138625.69031771,0
+AIT.US,D,20140827,000000,42.0652,42.0652,41.8095,41.863,83458.09728351,0
+AIT.US,D,20140828,000000,41.6718,41.8877,41.4864,41.5041,235510.73008229,0
+AIT.US,D,20140829,000000,41.5388,41.7074,41.3942,41.4537,183609.83174744,0
+AIT.US,D,20140902,000000,41.6064,42.0404,41.4953,41.8095,122136.85209466,0
+AIT.US,D,20140903,000000,41.8877,41.9374,41.402,41.5041,121061.40535299,0
+AIT.US,D,20140904,000000,41.5211,41.981,41.4953,41.6241,96296.873300796,0
+AIT.US,D,20140905,000000,41.4675,41.9374,41.4467,41.8095,110069.85539949,0
+AIT.US,D,20140908,000000,41.8541,41.9374,41.6518,41.6905,144140.12923885,0
+AIT.US,D,20140909,000000,41.7421,41.9057,41.299,41.3783,170145.56137759,0
+AIT.US,D,20140910,000000,41.3158,41.4467,41.0631,41.411,83995.820654343,0
+AIT.US,D,20140911,000000,41.299,41.9463,41.1801,41.7778,180630.6626779,0
+AIT.US,D,20140912,000000,41.8462,41.871,41.1881,41.3158,170243.42097791,0
+AIT.US,D,20140915,000000,41.2663,41.402,40.8649,41.1047,125683.00152895,0
+AIT.US,D,20140916,000000,41.0364,41.2514,40.8559,40.8926,168559.63053528,0
+AIT.US,D,20140917,000000,41.0194,41.1047,40.5695,40.7221,224300.25710538,0
+AIT.US,D,20140918,000000,40.9105,41.2356,40.8143,41.1881,100776.21995464,0
+AIT.US,D,20140919,000000,41.1979,41.5557,40.6447,40.7052,342172.65012217,0
+AIT.US,D,20140922,000000,40.5933,40.5933,40.177,40.2097,140214.6477456,0
+AIT.US,D,20140923,000000,40.0838,40.2642,39.7438,39.8192,129511.63228374,0
+AIT.US,D,20140924,000000,39.8995,40.168,39.7527,40.0749,118649.2166482,0
+AIT.US,D,20140925,000000,39.9212,39.9709,39.3365,39.3929,148067.62845584,0
+AIT.US,D,20140926,000000,39.5713,40.0075,39.3849,39.9162,243718.83016689,0
+AIT.US,D,20140929,000000,39.5129,39.8716,39.3849,39.4296,162470.14035453,0
+AIT.US,D,20140930,000000,39.5129,39.6229,38.7565,38.8498,260894.7033159,0
+AIT.US,D,20141001,000000,38.9201,39.0459,38.373,38.4918,288394.25986778,0
+AIT.US,D,20141002,000000,38.4502,39.3265,38.3808,39.1619,200865.40498331,0
+AIT.US,D,20141003,000000,39.5892,39.606,39.0549,39.1619,175820.40933431,0
+AIT.US,D,20141006,000000,39.2571,39.5129,39.0092,39.2918,192437.37301344,0
+AIT.US,D,20141007,000000,39.1719,39.1719,38.5523,38.5762,164471.72228273,0
+AIT.US,D,20141008,000000,38.4741,39.5129,38.0766,39.4622,250036.32312778,0
+AIT.US,D,20141009,000000,39.4445,39.4445,38.1687,38.253,191090.54243172,0
+AIT.US,D,20141010,000000,38.0578,38.4235,37.6216,37.691,166688.1917869,0
+AIT.US,D,20141013,000000,37.7693,38.5523,37.5204,37.6553,197848.90802498,0
+AIT.US,D,20141014,000000,38.0498,38.9568,38.0498,38.3641,193541.06788717,0
+AIT.US,D,20141015,000000,37.9646,38.8825,37.461,38.5523,230431.11062236,0
+AIT.US,D,20141016,000000,38.1618,38.4641,37.7356,38.2698,305751.72815139,0
+AIT.US,D,20141017,000000,38.5335,38.6207,37.9547,38.0071,299399.93388731,0
+AIT.US,D,20141020,000000,37.812,38.373,37.5839,38.3481,226265.52000666,0
+AIT.US,D,20141021,000000,38.5088,39.4445,38.482,39.4375,157596.32871383,0
+AIT.US,D,20141022,000000,39.4028,39.6754,38.7644,38.9012,124810.33602094,0
+AIT.US,D,20141023,000000,39.3175,39.944,39.3175,39.721,131776.52715714,0
+AIT.US,D,20141024,000000,39.8349,39.8439,39.4375,39.7745,130061.46199689,0
+AIT.US,D,20141027,000000,39.5813,39.7022,39.1521,39.6388,120719.4011828,0
+AIT.US,D,20141028,000000,39.7825,41.2356,39.7825,41.2058,280914.55804535,0
+AIT.US,D,20141029,000000,41.5904,42.3022,40.3386,40.4653,247328.5378983,0
+AIT.US,D,20141030,000000,40.6091,40.617,39.276,40.3732,295727.67672064,0
+AIT.US,D,20141031,000000,40.8926,41.6064,40.5784,41.5388,290901.28158732,0
+AIT.US,D,20141103,000000,41.5468,41.9374,41.0968,41.3863,292026.16256008,0
+AIT.US,D,20141104,000000,41.402,41.9721,41.2901,41.8283,280418.19801074,0
+AIT.US,D,20141105,000000,42.1614,42.3467,41.6718,42.1614,269598.15457326,0
+AIT.US,D,20141106,000000,42.2872,42.3646,41.6905,42.0068,239158.77456433,0
+AIT.US,D,20141107,000000,41.9136,42.0315,41.6905,41.981,178221.50055867,0
+AIT.US,D,20141110,000000,42.0484,42.1892,41.8184,42.0404,150113.60030583,0
+AIT.US,D,20141111,000000,42.0068,42.3091,41.7421,42.2119,183375.77579616,0
+AIT.US,D,20141112,000000,41.9037,42.7659,41.9037,42.5024,179719.66041924,0
+AIT.US,D,20141113,000000,42.4488,42.5788,42.0058,42.1892,154435.56450967,0
+AIT.US,D,20141114,000000,42.1425,42.4022,41.8352,41.861,108353.78137738,0
+AIT.US,D,20141117,000000,41.7045,41.8531,41.5002,41.5002,70870.52786911,0
+AIT.US,D,20141118,000000,41.5002,41.9532,41.5002,41.7322,130452.90039817,0
+AIT.US,D,20141119,000000,41.7322,41.7322,41.0473,41.1494,120889.89883697,0
+AIT.US,D,20141120,000000,40.8768,41.2772,40.8768,41.0314,158907.84913049,0
+AIT.US,D,20141121,000000,41.6211,41.6211,40.8391,40.9353,207459.32609355,0
+AIT.US,D,20141124,000000,40.955,41.4507,40.955,41.4417,201690.65398395,0
+AIT.US,D,20141125,000000,41.5518,41.5518,41.0393,41.1137,180279.57875097,0
+AIT.US,D,20141126,000000,41.081,41.3198,40.7311,40.8579,230241.44459287,0
+AIT.US,D,20141128,000000,40.9779,41.0899,40.0313,40.1046,154383.10369301,0
+AIT.US,D,20141201,000000,39.8776,40.0907,39.3522,39.3522,230185.95719063,0
+AIT.US,D,20141202,000000,39.5169,39.831,39.3959,39.5169,188364.59768878,0
+AIT.US,D,20141203,000000,39.6506,40.9036,39.6506,40.7746,256309.42616687,0
+AIT.US,D,20141204,000000,40.618,40.6537,40.3216,40.4833,131757.35878183,0
+AIT.US,D,20141205,000000,40.4833,40.7816,40.2444,40.3792,149963.27988884,0
+AIT.US,D,20141208,000000,40.2702,40.3792,39.038,39.1738,182645.35981026,0
+AIT.US,D,20141209,000000,38.8398,39.8776,38.7724,39.7785,248144.70714221,0
+AIT.US,D,20141210,000000,39.5931,39.7785,38.9201,38.9945,232079.59089992,0
+AIT.US,D,20141211,000000,39.0102,39.6893,38.8745,38.9012,192547.33895609,0
+AIT.US,D,20141212,000000,38.5147,38.6257,37.6673,37.685,236668.90349638,0
+AIT.US,D,20141215,000000,37.9943,38.1073,37.0953,37.2153,293992.43432321,0
+AIT.US,D,20141216,000000,37.0349,38.027,37.0259,37.0695,253542.11808771,0
+AIT.US,D,20141217,000000,37.0873,38.2411,36.7116,38.2144,286627.74275271,0
+AIT.US,D,20141218,000000,38.7467,38.8398,37.8574,38.7129,252586.72590725,0
+AIT.US,D,20141219,000000,38.7218,38.8061,38.148,38.7218,493676.46206966,0
+AIT.US,D,20141222,000000,38.7467,38.8825,38.4483,38.7961,176411.60238367,0
+AIT.US,D,20141223,000000,39.0559,39.5584,38.9756,39.2938,141116.57024751,0
+AIT.US,D,20141224,000000,39.2938,39.5169,39.0896,39.3692,83126.181731908,0
+AIT.US,D,20141226,000000,39.6021,39.7725,39.5346,39.6427,90196.285639589,0
+AIT.US,D,20141229,000000,39.6278,40.0046,39.4158,39.716,127704.76069434,0
+AIT.US,D,20141230,000000,39.6278,39.941,39.3395,39.609,118483.76330332,0
+AIT.US,D,20141231,000000,39.6189,39.7547,38.9677,38.9945,200239.91063074,0
+AIT.US,D,20150102,000000,39.2026,39.3879,38.2768,38.5405,207694.39090669,0
+AIT.US,D,20150105,000000,38.2322,38.6871,37.3797,37.5701,234129.59819735,0
+AIT.US,D,20150106,000000,37.7207,37.7207,36.6284,37.0259,209248.03816952,0
+AIT.US,D,20150107,000000,37.4114,37.4204,36.4906,36.6344,313501.80495203,0
+AIT.US,D,20150108,000000,37.0179,37.1656,36.6661,36.8286,275193.30244312,0
+AIT.US,D,20150109,000000,36.7543,36.7722,35.8801,35.8969,196776.48786889,0
+AIT.US,D,20150112,000000,35.9246,36.0753,35.3349,35.4548,254760.82321334,0
+AIT.US,D,20150113,000000,35.7709,36.2249,35.1525,35.3507,399173.34515412,0
+AIT.US,D,20150114,000000,34.9483,35.5738,34.863,35.3944,439336.13575982,0
+AIT.US,D,20150115,000000,35.548,35.5915,34.643,34.7164,251337.75492585,0
+AIT.US,D,20150116,000000,34.6153,34.7708,34.3159,34.4953,364178.95385194,0
+AIT.US,D,20150120,000000,34.6064,34.7878,34.1027,34.2584,415139.59293422,0
+AIT.US,D,20150121,000000,34.1027,34.7531,34.0086,34.4715,298534.3304123,0
+AIT.US,D,20150122,000000,34.7164,35.0614,34.0274,34.9671,269794.88263576,0
+AIT.US,D,20150123,000000,34.9483,35.1704,34.5914,34.982,272157.63710947,0
+AIT.US,D,20150126,000000,34.9394,35.3944,34.2733,35.3438,274328.70782997,0
+AIT.US,D,20150127,000000,34.8145,35.1218,34.4378,34.9483,347884.82596768,0
+AIT.US,D,20150128,000000,35.0434,35.316,34.6568,34.7708,421992.79154223,0
+AIT.US,D,20150129,000000,35.6253,37.8981,35.0434,37.4045,659643.31762739,0
+AIT.US,D,20150130,000000,36.8217,37.0606,34.536,34.5825,590214.45335475,0
+AIT.US,D,20150202,000000,34.7629,35.4359,34.42,35.3091,530923.64190293,0
+AIT.US,D,20150203,000000,35.3695,36.909,35.3695,36.8543,463730.41550978,0
+AIT.US,D,20150204,000000,36.6739,36.8543,36.0585,36.1645,346100.14933914,0
+AIT.US,D,20150205,000000,36.1912,36.4638,36.0753,36.2993,217302.79125156,0
+AIT.US,D,20150206,000000,36.3251,36.8286,36.2656,36.789,365723.52135802,0
+AIT.US,D,20150209,000000,36.789,37.4045,36.6006,36.6512,246826.12469252,0
+AIT.US,D,20150210,000000,36.7632,36.8217,36.0337,36.4728,195173.40637499,0
+AIT.US,D,20150211,000000,36.4728,36.7037,36.1001,36.2469,172801.89465226,0
+AIT.US,D,20150212,000000,36.4827,36.6582,36.3429,36.5927,145967.17806545,0
+AIT.US,D,20150213,000000,36.5927,36.7741,36.4728,36.6671,314050.62580331,0
+AIT.US,D,20150217,000000,36.6949,36.8157,36.3073,36.5303,204746.49655478,0
+AIT.US,D,20150218,000000,36.3608,37.1786,36.3608,36.7652,420126.39710312,0
+AIT.US,D,20150219,000000,36.7403,36.9793,36.5145,36.7316,276330.28975818,0
+AIT.US,D,20150220,000000,36.6522,36.781,36.3152,36.6106,386509.10223844,0
+AIT.US,D,20150223,000000,36.4361,36.6759,36.2229,36.4965,258689.33129218,0
+AIT.US,D,20150224,000000,36.5223,36.6671,36.455,36.4965,282500.48888766,0
+AIT.US,D,20150225,000000,36.5392,37.2717,36.5392,37.1349,267064.90244537,0
+AIT.US,D,20150226,000000,37.1616,37.799,37.1518,37.7643,271349.53876043,0
+AIT.US,D,20150227,000000,37.8497,37.8497,37.5581,37.7108,393864.71405221,0
+AIT.US,D,20150302,000000,37.6483,37.8764,37.3312,37.8228,229557.43625249,0
+AIT.US,D,20150303,000000,37.5998,37.9864,37.4769,37.7544,217705.32713328,0
+AIT.US,D,20150304,000000,37.4769,37.799,37.1092,37.7277,528003.99568306,0
+AIT.US,D,20150305,000000,37.5849,39.0886,37.4541,38.5118,427284.27199253,0
+AIT.US,D,20150306,000000,38.2084,38.6495,37.799,37.9685,545781.15050002,0
+AIT.US,D,20150309,000000,38.0379,38.3244,37.799,37.806,192960.97231825,0
+AIT.US,D,20150310,000000,37.4084,37.693,36.6671,36.6759,259644.72347263,0
+AIT.US,D,20150311,000000,36.6522,36.9397,36.4033,36.903,179950.68978495,0
+AIT.US,D,20150312,000000,37.237,37.8664,37.1269,37.8228,275211.46195658,0
+AIT.US,D,20150313,000000,37.7108,37.806,36.791,37.4184,308555.35525749,0
+AIT.US,D,20150316,000000,37.461,37.7911,37.2043,37.3777,213987.67118296,0
+AIT.US,D,20150317,000000,37.1002,37.2717,36.9485,36.9724,362574.86349617,0
+AIT.US,D,20150318,000000,36.9634,37.576,36.781,37.2717,321103.57905939,0
+AIT.US,D,20150319,000000,37.1696,37.3679,37.0031,37.1518,210385.02548458,0
+AIT.US,D,20150320,000000,37.0824,37.469,36.8236,37.3847,582372.57012496,0
+AIT.US,D,20150323,000000,37.4451,37.8843,37.2043,37.7911,349561.55437728,0
+AIT.US,D,20150324,000000,37.7277,38.7447,37.6563,38.2797,445640.51351654,0
+AIT.US,D,20150325,000000,38.2698,38.5712,37.5384,37.6078,335507.09981993,0
+AIT.US,D,20150326,000000,37.5294,37.7733,37.237,37.3223,216775.15649931,0
+AIT.US,D,20150327,000000,37.2627,37.4264,36.9565,37.013,356767.85463593,0
+AIT.US,D,20150330,000000,37.229,38.4077,37.1349,38.1847,424261.72186306,0
+AIT.US,D,20150331,000000,38.0558,39.2165,37.8228,39.0282,571276.09853811,0
+AIT.US,D,20150401,000000,38.7536,38.9181,38.3244,38.5038,362458.84438239,0
+AIT.US,D,20150402,000000,38.4443,38.9271,38.3065,38.4522,167172.44547919,0
+AIT.US,D,20150406,000000,38.2351,38.9181,38.14,38.6406,139870.62585169,0
+AIT.US,D,20150407,000000,38.6406,38.6406,38.0746,38.1083,140436.59735456,0
+AIT.US,D,20150408,000000,37.8497,37.9953,36.7473,36.9397,550075.87543366,0
+AIT.US,D,20150409,000000,36.903,37.0824,36.0723,36.1892,537444.92495934,0
+AIT.US,D,20150410,000000,36.4282,36.4282,35.9583,35.9683,431817.0883249,0
+AIT.US,D,20150413,000000,36.1795,36.333,35.6114,35.7025,407303.76287559,0
+AIT.US,D,20150414,000000,35.7998,36.445,35.6461,36.4282,450983.44592165,0
+AIT.US,D,20150415,000000,36.455,37.245,36.455,37.1002,508066.86762604,0
+AIT.US,D,20150416,000000,37.1002,37.2717,36.8157,36.8396,409652.39328327,0
+AIT.US,D,20150417,000000,36.5303,36.5838,35.9583,36.0138,181694.00307725,0
+AIT.US,D,20150420,000000,36.2825,36.5303,36.2399,36.3608,216346.39020924,0
+AIT.US,D,20150421,000000,36.5927,36.5927,35.998,36.0218,169223.4616385,0
+AIT.US,D,20150422,000000,36.0495,36.3251,35.7025,36.1447,207706.49724899,0
+AIT.US,D,20150423,000000,36.0654,36.1972,35.8771,36.1189,167057.43522727,0
+AIT.US,D,20150424,000000,36.2062,36.3251,35.7215,35.9831,186604.13374487,0
+AIT.US,D,20150427,000000,35.9683,36.1447,35.7572,36.0308,354209.38096157,0
+AIT.US,D,20150428,000000,36.0308,36.2556,35.7492,36.2399,287643.6666447,0
+AIT.US,D,20150429,000000,36.109,36.2399,35.767,35.8424,287527.64753091,0
+AIT.US,D,20150430,000000,36.1447,36.912,35.8265,35.9583,1166839.5374692,0
+AIT.US,D,20150501,000000,35.9405,36.2399,35.4281,36.0495,448307.94427166,0
+AIT.US,D,20150504,000000,36.0138,36.6671,36.0138,36.3608,301817.1669014,0
+AIT.US,D,20150505,000000,36.2894,36.7403,36.0922,36.1368,238620.04233164,0
+AIT.US,D,20150506,000000,36.1625,36.2894,35.8077,36.2646,215354.67900187,0
+AIT.US,D,20150507,000000,36.1705,36.4965,35.7998,36.3529,219379.02895732,0
+AIT.US,D,20150508,000000,36.7741,36.7741,36.2983,36.4906,198074.8930814,0
+AIT.US,D,20150511,000000,36.4728,36.9634,36.4638,36.8069,322146.74222156,0
+AIT.US,D,20150512,000000,36.6284,36.8475,36.1447,36.5749,187994.34538654,0
+AIT.US,D,20150513,000000,36.783,37.1478,36.5392,36.8246,279236.82077388,0
+AIT.US,D,20150514,000000,37.0764,37.5998,37.0239,37.3103,227983.6117525,0
+AIT.US,D,20150515,000000,37.1379,37.2083,36.6106,36.9575,211886.21193072,0
+AIT.US,D,20150518,000000,36.8246,37.354,36.6959,37.1558,249592.42390983,0
+AIT.US,D,20150519,000000,37.1111,37.346,36.6681,37.226,309896.13266805,0
+AIT.US,D,20150520,000000,37.1726,37.3183,36.9575,37.1646,198663.05954517,0
+AIT.US,D,20150521,000000,37.0864,37.5106,37.0864,37.4144,276929.55370241,0
+AIT.US,D,20150522,000000,37.354,37.4838,37.1558,37.2499,392245.49076856,0
+AIT.US,D,20150526,000000,37.0497,37.1993,36.6532,36.9972,363760.27618047,0
+AIT.US,D,20150527,000000,37.006,37.354,36.6769,37.3283,219672.60775828,0
+AIT.US,D,20150528,000000,37.1646,37.3737,36.8683,37.3014,219881.44216308,0
+AIT.US,D,20150529,000000,37.1826,37.2588,36.5659,36.7046,245065.66074862,0
+AIT.US,D,20150601,000000,36.904,36.9972,36.4718,36.6016,456195.22628512,0
+AIT.US,D,20150602,000000,36.4272,37.016,36.4272,36.7662,358812.81762407,0
+AIT.US,D,20150603,000000,36.904,37.1646,36.904,37.0497,375047.42265865,0
+AIT.US,D,20150604,000000,36.8416,37.0329,36.6959,36.9139,209280.321749,0
+AIT.US,D,20150605,000000,36.895,37.1993,36.5392,37.1726,173148.94313175,0
+AIT.US,D,20150608,000000,37.0764,37.226,36.8683,36.8861,176152.32488592,0
+AIT.US,D,20150609,000000,36.8683,37.242,36.8683,37.006,148072.67276514,0
+AIT.US,D,20150610,000000,37.233,37.6553,37.0675,37.5453,229594.76414127,0
+AIT.US,D,20150611,000000,37.6741,37.701,37.1923,37.3014,149065.39283436,0
+AIT.US,D,20150612,000000,37.2163,37.4759,36.9823,37.364,190698.09516858,0
+AIT.US,D,20150615,000000,37.006,37.2846,36.4896,37.1111,244834.63138292,0
+AIT.US,D,20150616,000000,36.9823,37.2588,36.7046,37.006,365003.19399072,0
+AIT.US,D,20150617,000000,37.0329,37.4234,36.9734,37.1211,203626.65989132,0
+AIT.US,D,20150618,000000,37.2588,37.6385,37.1299,37.4234,257882.24180501,0
+AIT.US,D,20150619,000000,37.1478,37.2083,36.3846,36.3846,920243.43328047,0
+AIT.US,D,20150622,000000,36.6442,36.8088,36.1348,36.3598,272077.93702262,0
+AIT.US,D,20150623,000000,36.331,36.454,36.1506,36.3132,330295.31945649,0
+AIT.US,D,20150624,000000,36.1775,36.4628,35.9544,36.0366,312824.85864465,0
+AIT.US,D,20150625,000000,36.1952,36.1952,35.3378,35.5173,224061.1568448,0
+AIT.US,D,20150626,000000,35.4914,35.7342,35.4072,35.5451,734279.92681604,0
+AIT.US,D,20150629,000000,35.3626,35.5004,34.651,34.6995,240104.07812619,0
+AIT.US,D,20150630,000000,34.9731,35.1792,34.2554,34.3476,329478.14135071,0
+AIT.US,D,20150701,000000,34.537,34.876,34.3139,34.4785,369734.7561093,0
+AIT.US,D,20150702,000000,34.5924,34.8115,34.2634,34.3734,270115.70070691,0
+AIT.US,D,20150706,000000,34.1643,34.3635,33.9333,34.0373,307286.20703889,0
+AIT.US,D,20150707,000000,34.0116,34.2297,33.3882,34.1831,445461.9449675,0
+AIT.US,D,20150708,000000,33.958,34.2464,33.6468,33.8292,488058.11037705,0
+AIT.US,D,20150709,000000,34.089,34.2098,33.734,33.743,337531.8855709,0
+AIT.US,D,20150710,000000,34.0206,34.1157,33.7172,33.8798,523379.37292153,0
+AIT.US,D,20150713,000000,34.1394,34.9979,34.089,34.6995,303708.78288698,0
+AIT.US,D,20150714,000000,34.644,34.7381,34.4616,34.5834,189341.17596827,0
+AIT.US,D,20150715,000000,34.523,34.5469,34.2981,34.3288,276872.04857645,0
+AIT.US,D,20150716,000000,34.4854,34.7926,34.4854,34.5657,218749.49915731,0
+AIT.US,D,20150717,000000,34.5657,34.5657,34.2881,34.4616,288005.84805207,0
+AIT.US,D,20150720,000000,34.4705,34.5834,34.1831,34.2386,305206.94274756,0
+AIT.US,D,20150721,000000,34.2197,34.3913,33.7172,33.7677,277621.63293767,0
+AIT.US,D,20150722,000000,33.734,33.7767,33.2385,33.6121,272542.01347774,0
+AIT.US,D,20150723,000000,33.5853,33.7677,33.2196,33.3257,229253.76883294,0
+AIT.US,D,20150724,000000,33.2127,33.2196,32.4505,32.5982,388783.07686856,0
+AIT.US,D,20150727,000000,32.3582,33.4069,32.1857,33.398,567478.74250095,0
+AIT.US,D,20150728,000000,33.517,33.517,32.8053,32.8767,239874.05762234,0
+AIT.US,D,20150729,000000,32.9104,33.2385,32.727,33.1086,162993.73965934,0
+AIT.US,D,20150730,000000,32.9956,33.4149,32.7706,33.2732,168766.44721638,0
+AIT.US,D,20150731,000000,33.3792,33.6023,33.1363,33.4644,226596.42669641,0
+AIT.US,D,20150803,000000,33.4644,33.4644,32.5635,32.6506,225001.41609736,0
+AIT.US,D,20150804,000000,32.5733,33.2652,32.5733,32.9282,236987.70384382,0
+AIT.US,D,20150805,000000,33.0937,33.4823,32.7022,32.7448,214592.98829835,0
+AIT.US,D,20150806,000000,32.8855,33.1463,32.5982,32.9956,205308.43261023,0
+AIT.US,D,20150807,000000,32.832,33.1186,32.5545,32.7983,230525.9436371,0
+AIT.US,D,20150810,000000,32.9282,33.3702,32.8053,33.2652,244953.67708227,0
+AIT.US,D,20150811,000000,32.9619,33.3792,32.8509,33.2295,361585.17001252,0
+AIT.US,D,20150812,000000,33.4576,34.7491,32.7181,34.3278,746875.56712532,0
+AIT.US,D,20150813,000000,34.1711,35.3864,34.0076,35.1415,568752.93502883,0
+AIT.US,D,20150814,000000,35.1327,35.7155,34.976,35.5688,286326.09305688,0
+AIT.US,D,20150817,000000,35.5588,35.5866,35.0731,35.3864,185800.07084327,0
+AIT.US,D,20150818,000000,35.4201,35.6402,35.1664,35.4052,139724.34088213,0
+AIT.US,D,20150819,000000,35.1812,35.5519,35.0107,35.3081,245059.60757747,0
+AIT.US,D,20150820,000000,35.0276,35.315,34.8055,35.0901,304894.19557127,0
+AIT.US,D,20150821,000000,34.4705,35.4379,34.0433,34.9582,419519.06226403,0
+AIT.US,D,20150824,000000,33.5963,35.6402,33.3445,34.6945,656314.07349278,0
+AIT.US,D,20150825,000000,35.5341,35.5588,34.5934,34.645,449313.77954507,0
+AIT.US,D,20150826,000000,35.2902,35.8483,34.8522,35.7958,369888.10311186,0
+AIT.US,D,20150827,000000,35.9464,36.3806,35.4281,36.109,381575.76774806,0
+AIT.US,D,20150828,000000,36.0912,36.6422,35.9554,36.4857,184427.00985321,0
+AIT.US,D,20150831,000000,36.3628,37.2103,35.9464,36.9427,275896.47915882,0
+AIT.US,D,20150901,000000,36.3559,36.4073,35.3081,35.3954,423298.25878773,0
+AIT.US,D,20150902,000000,35.8126,35.8126,35.1485,35.3002,344783.58461319,0
+AIT.US,D,20150903,000000,35.3002,35.6223,35.1664,35.1664,301799.00738794,0
+AIT.US,D,20150904,000000,34.9146,35.3597,34.6529,35.0731,373895.3024157,0
+AIT.US,D,20150908,000000,35.5251,35.8483,35.2466,35.3864,236926.16327043,0
+AIT.US,D,20150909,000000,35.6223,35.7342,35.2823,35.315,236348.08542524,0
+AIT.US,D,20150910,000000,35.2466,35.4379,34.9057,35.0364,187007.67848846,0
+AIT.US,D,20150911,000000,34.7956,34.869,34.3635,34.7678,228555.63642653,0
+AIT.US,D,20150914,000000,34.7678,34.8353,34.4279,34.6084,184427.00985321,0
+AIT.US,D,20150915,000000,34.6084,35.2735,34.5667,35.1327,210100.52644034,0
+AIT.US,D,20150916,000000,35.2011,36.1189,35.2011,35.8821,279676.68454439,0
+AIT.US,D,20150917,000000,35.8037,35.9554,35.3249,35.3507,274281.29132261,0
+AIT.US,D,20150918,000000,34.9582,35.1257,34.7678,34.8522,470868.11316201,0
+AIT.US,D,20150921,000000,35.0107,35.4984,34.7114,34.9681,241741.46092331,0
+AIT.US,D,20150922,000000,34.5577,34.8283,33.7876,34.1374,318421.01537637,0
+AIT.US,D,20150923,000000,34.2614,34.3903,33.5626,33.5793,184679.22531796,0
+AIT.US,D,20150924,000000,33.3267,33.4753,32.4969,33.3177,302297.38514628,0
+AIT.US,D,20150925,000000,33.4396,34.2088,33.4396,34.1286,289992.29705239,0
+AIT.US,D,20150928,000000,33.9987,34.1286,33.6498,33.8064,263740.70262006,0
+AIT.US,D,20150929,000000,33.8411,34.4447,33.5716,33.7717,207237.37648458,0
+AIT.US,D,20150930,000000,33.9393,34.3278,33.1076,33.283,360372.51805804,0
+AIT.US,D,20151001,000000,33.3356,33.6053,32.4108,32.839,338706.20077474,0
+AIT.US,D,20151002,000000,32.6456,33.623,32.3612,33.623,236926.16327043,0
+AIT.US,D,20151005,000000,33.8064,35.2278,33.8064,35.1762,264066.56500051,0
+AIT.US,D,20151006,000000,35.0464,35.6898,35.0464,35.1178,179382.70055835,0
+AIT.US,D,20151007,000000,35.2466,36.1715,35.2466,35.8126,234172.97925729,0
+AIT.US,D,20151008,000000,35.7255,36.9238,35.7255,36.8583,174798.43227117,0
+AIT.US,D,20151009,000000,36.8683,36.9495,36.4321,36.4857,233943.9676153,0
+AIT.US,D,20151012,000000,36.5808,36.7126,36.109,36.3459,113402.12611967,0
+AIT.US,D,20151013,000000,36.1635,36.7473,35.8821,35.8899,116572.97894243,0
+AIT.US,D,20151014,000000,35.8899,36.109,35.3438,35.4469,176404.54035065,0
+AIT.US,D,20151015,000000,35.6223,35.6898,34.538,35.6828,264773.77716365,0
+AIT.US,D,20151016,000000,35.7255,35.7522,34.3635,35.0107,205747.28751888,0
+AIT.US,D,20151019,000000,34.8611,35.0464,34.6945,34.983,174733.8651122,0
+AIT.US,D,20151020,000000,34.8878,35.5441,34.6281,35.2565,92317.922129008,0
+AIT.US,D,20151021,000000,35.2565,35.6986,34.9146,34.9582,289536.29149213,0
+AIT.US,D,20151022,000000,35.1415,36.2329,35.1415,35.7958,346157.65446511,0
+AIT.US,D,20151023,000000,35.8741,36.2072,35.6134,35.6748,299046.83223666,0
+AIT.US,D,20151026,000000,35.6748,35.8821,34.7302,34.7858,375272.3988532,0
+AIT.US,D,20151027,000000,34.53,34.6381,32.9422,33.4396,476025.41498508,0
+AIT.US,D,20151028,000000,32.2789,35.5084,32.2789,34.2366,859434.28473089,0
+AIT.US,D,20151029,000000,33.7549,35.1327,33.6667,34.7391,471672.17606361,0
+AIT.US,D,20151030,000000,34.869,36.6422,34.6797,36.0396,476712.44991104,0
+AIT.US,D,20151102,000000,36.0128,37.9864,36.0128,37.235,510860.40611355,0
+AIT.US,D,20151103,000000,37.2103,37.7237,36.555,37.6018,440607.30170214,0
+AIT.US,D,20151104,000000,37.6018,37.8834,37.5066,37.6513,195820.08682659,0
+AIT.US,D,20151105,000000,37.6433,37.8902,37.1576,37.3213,220417.1478102,0
+AIT.US,D,20151106,000000,37.1746,37.3777,36.2419,37.3777,255379.25553289,0
+AIT.US,D,20151109,000000,37.358,37.358,36.3559,36.5194,230647.00706019,0
+AIT.US,D,20151110,000000,36.5283,36.7473,36.2766,36.5194,142701.49222796,0
+AIT.US,D,20151111,000000,36.5897,36.9495,36.3985,36.6334,247698.79020055,0
+AIT.US,D,20151112,000000,36,36.4768,35.4062,35.4736,138597.44218566,0
+AIT.US,D,20151113,000000,35.2565,35.7988,34.9999,35.1654,153403.49882795,0
+AIT.US,D,20151116,000000,35.1812,35.5975,34.8858,35.4736,242231.76778676,0
+AIT.US,D,20151117,000000,35.4122,36.3539,35.4122,35.5461,245423.80670856,0
+AIT.US,D,20151118,000000,35.7462,35.8781,35.2902,35.7739,235968.75336626,0
+AIT.US,D,20151119,000000,35.7829,35.9693,35.5084,35.8166,183581.58361539,0
+AIT.US,D,20151120,000000,36.0525,36.6175,35.9226,36.334,165473.52210869,0
+AIT.US,D,20151123,000000,36.2736,36.563,36.0525,36.449,153631.50160806,0
+AIT.US,D,20151124,000000,36.3162,37.3987,36.3162,37.3351,198560.15563555,0
+AIT.US,D,20151125,000000,37.344,37.4501,36.888,37.1082,167638.53965804,0
+AIT.US,D,20151127,000000,37.0616,37.2221,36.8088,37.0903,75278.245330961,0
+AIT.US,D,20151130,000000,37.1518,37.5384,36.8088,37.4501,289040.94031938,0
+AIT.US,D,20151201,000000,37.5195,37.7217,37.0616,37.5384,219971.23086853,0
+AIT.US,D,20151202,000000,37.4075,37.4075,36.5115,36.8088,173961.07692823,0
+AIT.US,D,20151203,000000,36.906,36.9595,36.4401,36.783,239126.49098485,0
+AIT.US,D,20151204,000000,36.7751,37.0011,36.4213,36.5442,326169.07445328,0
+AIT.US,D,20151207,000000,36.4311,36.5273,35.5886,36,299288.95908281,0
+AIT.US,D,20151208,000000,35.6154,35.7085,34.982,35.0534,168458.74434938,0
+AIT.US,D,20151209,000000,35.0087,35.3695,34.7649,35.2378,247243.79350214,0
+AIT.US,D,20151210,000000,35.1753,35.6243,35.1168,35.2278,230390.756148,0
+AIT.US,D,20151211,000000,34.974,35.0624,34.526,34.876,219795.68890507,0
+AIT.US,D,20151214,000000,34.9195,35.1574,34.5894,35.0266,341083.07931448,0
+AIT.US,D,20151215,000000,35.2278,35.3607,33.9393,34.4656,590607.90947975,0
+AIT.US,D,20151216,000000,34.6034,34.6995,34.078,34.3149,371833.18877596,0
+AIT.US,D,20151217,000000,34.4318,34.4318,33.972,34.1643,307147.99296421,0
+AIT.US,D,20151218,000000,34.2019,34.3843,33.6835,34.068,634111.04170052,0
+AIT.US,D,20151221,000000,34.2197,34.6231,34.0353,34.5082,202373.65346248,0
+AIT.US,D,20151222,000000,34.534,35.3438,34.4477,35.0711,158410.48023402,0
+AIT.US,D,20151223,000000,35.2466,36.4936,35.2466,36.1249,296897.95647705,0
+AIT.US,D,20151224,000000,36.0693,36.2646,35.7372,35.8692,94022.898670672,0
+AIT.US,D,20151228,000000,35.6619,35.7285,35.0345,35.4816,177517.3149811,0
+AIT.US,D,20151229,000000,35.6421,36.1785,35.315,35.9415,197481.68230832,0
+AIT.US,D,20151230,000000,35.7739,36.1149,35.6699,35.7829,186201.59786313,0
+AIT.US,D,20151231,000000,35.766,36.0445,35.2565,35.5529,266386.94727614,0
+AIT.US,D,20160104,000000,35.1317,35.2278,34.0274,34.9117,303487.84213986,0
+AIT.US,D,20160105,000000,34.9117,35.7909,34.4398,34.8858,186358.98031313,0
+AIT.US,D,20160106,000000,34.4557,35.099,34.2901,34.867,258028.52677456,0
+AIT.US,D,20160107,000000,34.3655,34.5964,33.9868,34.3406,234474.62895313,0
+AIT.US,D,20160108,000000,34.4031,34.521,33.6746,33.746,291842.54970174,0
+AIT.US,D,20160111,000000,33.8154,33.8401,33.179,33.6924,153726.33462281,0
+AIT.US,D,20160112,000000,33.8936,34.1384,33.0332,33.7539,177946.08127117,0
+AIT.US,D,20160113,000000,33.7627,34.0353,32.5337,32.7875,196287.18986728,0
+AIT.US,D,20160114,000000,32.9292,33.63,32.2393,33.3495,232004.93512236,0
+AIT.US,D,20160115,000000,32.4802,33.2246,32.1491,33.0699,274041.18220018,0
+AIT.US,D,20160119,000000,33.3495,33.3495,31.7854,32.1987,262275.83520083,0
+AIT.US,D,20160120,000000,31.7952,32.7973,31.2153,32.5505,400014.7359445,0
+AIT.US,D,20160121,000000,32.6099,32.9152,32.1699,32.392,215803.62252911,0
+AIT.US,D,20160122,000000,32.7973,33.4863,32.5545,33.3772,263565.1606566,0
+AIT.US,D,20160125,000000,33.184,33.3237,32.3998,32.4613,279674.66682067,0
+AIT.US,D,20160126,000000,32.7191,33.5576,32.5505,33.3672,241530.60879478,0
+AIT.US,D,20160127,000000,33.1651,33.3722,32.5852,32.7875,392442.21883105,0
+AIT.US,D,20160128,000000,33.7965,34.6757,32.8241,33.2613,278464.03258991,0
+AIT.US,D,20160129,000000,33.174,33.7539,32.9005,33.7539,399898.71683073,0
+AIT.US,D,20160201,000000,33.5596,34.2634,32.9886,33.746,270729.08871717,0
+AIT.US,D,20160202,000000,33.3415,33.4049,32.6466,32.9966,283519.43936522,0
+AIT.US,D,20160203,000000,33.1393,33.8401,32.6199,33.5943,257611.8668268,0
+AIT.US,D,20160204,000000,33.5417,35.0534,33.5417,34.5429,236226.0131403,0
+AIT.US,D,20160205,000000,34.422,34.9909,34.1831,34.2297,321472.82249977,0
+AIT.US,D,20160208,000000,33.8242,34.1474,33.3237,34.0086,281293.89010433,0
+AIT.US,D,20160209,000000,33.5943,34.3585,33.2613,34.0353,300429.98184532,0
+AIT.US,D,20160210,000000,34.1474,34.6837,33.962,34.3843,250200.76761079,0
+AIT.US,D,20160211,000000,33.7499,34.7848,33.7053,34.7204,278510.44023542,0
+AIT.US,D,20160212,000000,35.0047,35.7015,34.535,34.6588,299320.23380045,0
+AIT.US,D,20160216,000000,34.977,35.0306,34.2891,34.8045,271108.42077614,0
+AIT.US,D,20160217,000000,34.977,35.7572,34.758,34.758,361684.03847471,0
+AIT.US,D,20160218,000000,34.9155,35.2258,34.5815,35.0494,243076.18516272,0
+AIT.US,D,20160219,000000,34.8293,35.3131,34.5003,34.6688,432999.47442362,0
+AIT.US,D,20160222,000000,34.9067,35.2437,33.9353,34.4318,424368.6612201,0
+AIT.US,D,20160223,000000,34.2287,34.5181,33.288,34.2455,394258.17017721,0
+AIT.US,D,20160224,000000,33.9789,33.9789,32.8281,33.5447,345769.24264941,0
+AIT.US,D,20160225,000000,33.518,33.8014,32.8717,33.617,283566.85587259,0
+AIT.US,D,20160226,000000,33.7589,34.4487,33.6073,34.1811,286625.72502899,0
+AIT.US,D,20160229,000000,34.1811,34.4666,33.8896,34.0513,260670.73598321,0
+AIT.US,D,20160301,000000,34.2703,34.6588,34.0146,34.6588,226933.3865573,0
+AIT.US,D,20160302,000000,34.6054,34.8145,34.2634,34.65,241630.48611882,0
+AIT.US,D,20160303,000000,34.6688,35.4281,34.4031,35.2803,253880.08681046,0
+AIT.US,D,20160304,000000,35.2972,35.4994,34.65,35.1624,266185.17490435,0
+AIT.US,D,20160307,000000,35.0861,35.9891,34.8145,35.9713,273238.12816042,0
+AIT.US,D,20160308,000000,35.6928,36.0812,35.4469,35.7572,225019.57561084,0
+AIT.US,D,20160309,000000,35.8444,36.0912,35.4379,35.5084,146217.37580647,0
+AIT.US,D,20160310,000000,35.5798,35.5798,34.3933,35.2071,212551.05189578,0
+AIT.US,D,20160311,000000,35.4191,35.5451,35.0047,35.4727,107802.94280238,0
+AIT.US,D,20160314,000000,35.323,35.767,35.0771,35.3765,112731.23298346,0
+AIT.US,D,20160315,000000,35.1445,35.3497,35.0047,35.2258,129128.26477735,0
+AIT.US,D,20160316,000000,35.2258,36.2686,35.2258,36.2339,358710.92257631,0
+AIT.US,D,20160317,000000,36.2339,37.0824,36.0645,36.9267,168373.99995324,0
+AIT.US,D,20160318,000000,37.1369,37.1369,36.2775,36.7473,254406.71270085,0
+AIT.US,D,20160321,000000,36.7563,37.2251,36.4837,37.1816,222828.32765314,0
+AIT.US,D,20160322,000000,36.9456,37.5532,36.5085,37.0824,134492.3832815,0
+AIT.US,D,20160323,000000,37.0546,37.0636,36.3588,36.7929,173125.739309,0
+AIT.US,D,20160324,000000,36.4916,37.5889,36.3935,37.5889,664079.2832213,0
+AIT.US,D,20160328,000000,37.5076,38.0845,37.347,37.9298,416796.14410666,0
+AIT.US,D,20160329,000000,37.7931,38.6732,37.3034,38.6584,329159.34100328,0
+AIT.US,D,20160330,000000,38.7961,39.1263,38.5513,38.8328,257785.39106655,0
+AIT.US,D,20160331,000000,38.9151,38.9151,38.029,38.3818,281120.36586458,0
+AIT.US,D,20160401,000000,38.0558,39.1342,37.7753,39.0192,228454.75024063,0
+AIT.US,D,20160404,000000,39.0639,39.0639,38.249,38.6237,251461.84493451,0
+AIT.US,D,20160405,000000,38.259,38.6049,38.0121,38.3045,250735.46439604,0
+AIT.US,D,20160406,000000,38.1955,38.3818,37.6048,38.2679,309742.78566549,0
+AIT.US,D,20160407,000000,38.1192,38.586,37.7554,38.0756,219686.7318243,0
+AIT.US,D,20160408,000000,38.3391,38.824,38.2262,38.479,214325.63990572,0
+AIT.US,D,20160411,000000,38.249,38.824,37.809,38.2957,222105.98256212,0
+AIT.US,D,20160412,000000,38.2034,38.4275,37.9854,38.3491,225175.94919897,0
+AIT.US,D,20160413,000000,38.586,39.4435,38.3491,39.4435,292249.12103091,0
+AIT.US,D,20160414,000000,39.3532,39.6645,39.1589,39.4712,193185.94851281,0
+AIT.US,D,20160415,000000,39.4712,39.7875,39.2145,39.6943,154483.98987891,0
+AIT.US,D,20160418,000000,39.6645,39.9916,39.4524,39.7875,151328.26998404,0
+AIT.US,D,20160419,000000,39.9212,40.3029,39.6645,39.7775,159131.8164632,0
+AIT.US,D,20160420,000000,39.7299,40.285,39.5941,39.9826,244470.43225183,0
+AIT.US,D,20160421,000000,39.9639,40.3802,39.6645,40.0203,171414.70959618,0
+AIT.US,D,20160422,000000,39.9459,40.5774,39.7299,40.4069,303074.20877768,0
+AIT.US,D,20160425,000000,40.4257,40.4257,39.603,39.7775,283376.18098124,0
+AIT.US,D,20160426,000000,39.8409,40.399,39.7963,40.2592,213623.47205187,0
+AIT.US,D,20160427,000000,40.3742,40.7628,40.056,40.5507,185535.74903622,0
+AIT.US,D,20160428,000000,40.0392,41.3565,39.6645,40.514,481208.94721648,0
+AIT.US,D,20160429,000000,40.5943,40.8233,40.0392,40.5318,362601.0939045,0
+AIT.US,D,20160502,000000,40.7964,40.8321,40.3206,40.737,265302.42077776,0
+AIT.US,D,20160503,000000,40.3742,40.6824,39.5336,40.0293,223312.58134545,0
+AIT.US,D,20160504,000000,39.8796,40.0481,39.4712,39.7448,171432.86910965,0
+AIT.US,D,20160505,000000,39.8985,40.2225,39.4286,39.4622,225895.26770441,0
+AIT.US,D,20160506,000000,39.4435,39.8895,39.1589,39.7963,335431.43518051,0
+AIT.US,D,20160509,000000,39.722,40.0729,39.2779,39.3622,191870.3926487,0
+AIT.US,D,20160510,000000,39.4435,39.7705,39.2591,39.722,173859.18188048,0
+AIT.US,D,20160511,000000,39.7448,39.7448,39.1501,39.4196,174840.80446925,0
+AIT.US,D,20160512,000000,39.6318,39.6318,38.6694,38.9805,198009.31706056,0
+AIT.US,D,20160513,000000,38.9379,39.0162,38.4641,38.5455,221955.66214513,0
+AIT.US,D,20160516,000000,38.6347,39.0529,38.5265,38.8488,346845.69825294,0
+AIT.US,D,20160517,000000,38.8586,39.5346,38.5226,38.6881,210420.33564964,0
+AIT.US,D,20160518,000000,38.5355,39.0896,38.0211,38.706,181583.02827277,0
+AIT.US,D,20160519,000000,38.59,38.9211,37.9388,38.135,156366.52610774,0
+AIT.US,D,20160520,000000,38.2144,38.6634,38.1955,38.4552,185400.56154712,0
+AIT.US,D,20160523,000000,38.4483,38.8121,38.1628,38.5265,200612.1806567,0
+AIT.US,D,20160524,000000,38.8586,39.7141,38.7893,39.6566,257469.61730468,0
+AIT.US,D,20160525,000000,39.6318,40.0243,39.6318,39.9856,146033.76294815,0
+AIT.US,D,20160526,000000,39.9342,40.0947,39.5673,39.5872,118156.89206102,0
+AIT.US,D,20160527,000000,39.6566,40.3782,39.6566,40.2007,181771.6854404,0
+AIT.US,D,20160531,000000,40.2652,40.4683,39.9499,40.2285,216446.26753328,0
+AIT.US,D,20160601,000000,40.0947,40.3623,39.5872,40.2909,181748.48161763,0
+AIT.US,D,20160602,000000,40.1472,40.4683,39.8826,40.0858,209834.18690957,0
+AIT.US,D,20160603,000000,40.0333,40.4683,39.6219,40.4228,219190.37178969,0
+AIT.US,D,20160606,000000,40.522,41.1801,40.2285,40.959,164871.23157889,0
+AIT.US,D,20160607,000000,41.0194,41.3932,40.8678,41.2168,110526.86982161,0
+AIT.US,D,20160608,000000,41.2366,41.857,41.2366,41.748,168755.34973592,0
+AIT.US,D,20160609,000000,41.5448,41.9898,41.2068,41.9454,258991.98984987,0
+AIT.US,D,20160610,000000,41.3853,41.4993,40.968,41.2068,289305.26212643,0
+AIT.US,D,20160613,000000,41.1157,41.1434,40.6547,41.0651,210978.23625765,0
+AIT.US,D,20160614,000000,41.0473,41.4387,40.499,41.3763,155692.60638595,0
+AIT.US,D,20160615,000000,41.4387,41.4387,40.3623,40.4129,202041.73791087,0
+AIT.US,D,20160616,000000,40.1552,40.6894,39.7992,40.6547,124467.32298888,0
+AIT.US,D,20160617,000000,40.7717,40.9393,39.9679,40.2909,384303.73021472,0
+AIT.US,D,20160620,000000,40.7459,41.1622,40.5487,40.5853,161071.85781799,0
+AIT.US,D,20160621,000000,40.4049,40.496,40.0153,40.3435,130295.51794817,0
+AIT.US,D,20160622,000000,40.3712,40.618,40.164,40.4783,162514.53027632,0
+AIT.US,D,20160623,000000,40.9303,41.3853,40.9233,41.3763,137949.7528722,0
+AIT.US,D,20160624,000000,39.8925,40.0333,39.1084,39.6219,671793.040995,0
+AIT.US,D,20160627,000000,39.0707,39.1768,38.1797,38.7516,210834.97787368,0
+AIT.US,D,20160628,000000,38.9211,38.9618,38.145,38.3324,214204.57648265,0
+AIT.US,D,20160629,000000,38.8924,39.1669,38.5108,39.0162,146404.01525039,0
+AIT.US,D,20160630,000000,39.2214,40.1918,38.9161,40.173,165574.40829458,0
+AIT.US,D,20160701,000000,40.1116,40.4129,39.6665,39.9252,142594.55287091,0
+AIT.US,D,20160705,000000,39.6466,40.0243,39.3889,39.7637,143656.88440841,0
+AIT.US,D,20160706,000000,39.7051,40.2007,39.3195,40.061,203422.8697958,0
+AIT.US,D,20160707,000000,40.1472,40.4873,39.4524,39.8082,179231.3712795,0
+AIT.US,D,20160708,000000,40.2186,40.7082,39.9579,40.6716,167711.17771189,0
+AIT.US,D,20160711,000000,40.6547,41.1157,40.0153,41.0284,119605.6176905,0
+AIT.US,D,20160712,000000,41.4299,41.4993,40.9055,41.2266,177756.41524168,0
+AIT.US,D,20160713,000000,41.3932,41.4477,40.975,41.2366,156330.20708082,0
+AIT.US,D,20160714,000000,41.5904,41.5904,41.074,41.1979,101296.79267386,0
+AIT.US,D,20160715,000000,41.4477,41.747,40.959,41.2603,145839.05260936,0
+AIT.US,D,20160718,000000,41.2851,41.402,40.968,41.1344,110920.3259466,0
+AIT.US,D,20160719,000000,40.949,41.0017,40.6091,40.7628,171372.3373981,0
+AIT.US,D,20160720,000000,40.7628,41.2941,40.5665,41.1344,185682.03400577,0
+AIT.US,D,20160721,000000,41.1801,41.411,40.9154,41.2673,205072.35893522,0
+AIT.US,D,20160722,000000,41.1979,41.6538,41.0017,41.4635,118806.59909819,0
+AIT.US,D,20160725,000000,41.3853,41.7411,41.1434,41.536,123824.67798472,0
+AIT.US,D,20160726,000000,41.6608,41.9631,41.3664,41.8025,171467.17041285,0
+AIT.US,D,20160727,000000,41.8829,42.0781,41.6449,41.9195,108428.43715494,0
+AIT.US,D,20160728,000000,41.7847,42.0504,41.5736,42.0167,100753.01613187,0
+AIT.US,D,20160729,000000,41.9364,42.0424,41.4814,41.7847,182379.02027949,0
+AIT.US,D,20160801,000000,41.8313,42.1702,41.4635,41.9195,168285.22010965,0
+AIT.US,D,20160802,000000,41.8829,41.8829,41.4477,41.6351,112299.44010782,0
+AIT.US,D,20160803,000000,41.6955,41.6955,41.1157,41.6161,180877.83383335,0
+AIT.US,D,20160804,000000,41.5448,42.0424,41.421,41.6608,124441.09258056,0
+AIT.US,D,20160805,000000,41.8313,42.6135,41.8263,42.5845,137000.41386291,0
+AIT.US,D,20160808,000000,42.4974,42.8106,42.4974,42.7829,114739.87694467,0
+AIT.US,D,20160809,000000,42.8106,43.0692,42.6659,43.0415,134823.28997124,0
+AIT.US,D,20160810,000000,43.0128,43.2636,42.9216,43.0515,128548.16920843,0
+AIT.US,D,20160811,000000,43.0415,43.4787,42.7908,43.1376,187551.45503045,0
+AIT.US,D,20160812,000000,41.411,41.5637,39.4166,40.9897,565995.71556825,0
+AIT.US,D,20160815,000000,41.0443,41.2435,40.5804,41.0164,224246.78742685,0
+AIT.US,D,20160816,000000,40.9283,41.1504,40.8113,41.0354,139782.85486995,0
+AIT.US,D,20160817,000000,41.1226,41.2048,40.6934,40.9997,226302.84789545,0
+AIT.US,D,20160818,000000,41.0879,41.3654,40.4426,41.3129,265855.27707646,0
+AIT.US,D,20160819,000000,41.3654,41.7332,41.0928,41.5081,198409.83521857,0
+AIT.US,D,20160822,000000,41.2743,41.8422,41.2148,41.8422,122129.79006165,0
+AIT.US,D,20160823,000000,41.9651,42.0544,41.6875,41.9384,115819.35913377,0
+AIT.US,D,20160824,000000,41.8135,42.0821,41.6083,42.0544,128906.31516836,0
+AIT.US,D,20160825,000000,41.868,42.312,41.4477,42.3041,174013.53774489,0
+AIT.US,D,20160826,000000,42.1941,42.5648,42.1345,42.3706,195259.159633,0
+AIT.US,D,20160829,000000,42.2595,42.6639,42.2505,42.5212,108137.88493956,0
+AIT.US,D,20160830,000000,42.4746,42.8264,42.4478,42.7343,114191.05609339,0
+AIT.US,D,20160831,000000,42.6906,42.9583,42.2774,42.5401,252562.51322264,0
+AIT.US,D,20160901,000000,42.6906,42.8621,42.2842,42.7512,181267.2545109,0
+AIT.US,D,20160902,000000,43.0049,43.3825,42.7512,43.326,334333.79347795,0
+AIT.US,D,20160906,000000,43.4252,43.4708,42.8007,43.1376,163974.35338626,0
+AIT.US,D,20160907,000000,43.1376,43.2468,42.7254,43.2379,198651.96206472,0
+AIT.US,D,20160908,000000,43.2546,43.2546,42.8553,43.2101,136347.68024015,0
+AIT.US,D,20160909,000000,42.8948,42.9128,42.0197,42.1178,262439.27082199,0
+AIT.US,D,20160912,000000,41.983,42.5865,41.758,42.432,185714.31758526,0
+AIT.US,D,20160913,000000,42.2694,42.7095,41.5111,41.5637,219153.0439009,0
+AIT.US,D,20160914,000000,41.536,41.6618,41.2703,41.3585,112253.03246231,0
+AIT.US,D,20160915,000000,41.3843,41.9482,41.2623,41.9384,153786.86633434,0
+AIT.US,D,20160916,000000,41.8947,41.8947,41.1602,41.1791,350950.75715709,0
+AIT.US,D,20160919,000000,41.3496,41.6776,41.1504,41.2931,120813.22533568,0
+AIT.US,D,20160920,000000,41.4011,41.4011,40.7588,40.7667,112301.45783154,0
+AIT.US,D,20160921,000000,40.9897,41.2514,40.8113,41.1602,239740.88785696,0
+AIT.US,D,20160922,000000,41.3922,41.9175,41.3843,41.8045,188799.41715,0
+AIT.US,D,20160923,000000,41.6361,41.7242,41.1057,41.1602,129348.19666259,0
+AIT.US,D,20160926,000000,41.0086,41.4904,40.854,41.0879,194170.59768717,0
+AIT.US,D,20160927,000000,40.955,41.1553,40.7926,41.079,146691.5408802,0
+AIT.US,D,20160928,000000,41.1137,41.4814,40.8807,41.411,167756.57649555,0
+AIT.US,D,20160929,000000,41.42,41.6875,41.0354,41.3208,198026.46771216,0
+AIT.US,D,20160930,000000,41.4635,42.0544,41.0879,41.8422,173492.96502567,0
+AIT.US,D,20161003,000000,41.7956,42.0642,41.411,41.8502,182500.08370257,0
+AIT.US,D,20161004,000000,42.0018,42.0721,41.2148,41.4557,112357.95409563,0
+AIT.US,D,20161005,000000,41.526,42.0018,41.4387,41.9561,186909.81888814,0
+AIT.US,D,20161006,000000,41.8947,42.2942,41.4635,42.2595,182356.8253186,0
+AIT.US,D,20161007,000000,42.2179,42.2179,41.3753,41.6776,127830.8684267,0
+AIT.US,D,20161010,000000,41.8849,42.1268,41.6915,41.9224,122217.56104338,0
+AIT.US,D,20161011,000000,41.9126,41.9126,40.9016,41.1602,127911.57737543,0
+AIT.US,D,20161012,000000,41.0541,41.3843,41.0541,41.2346,97657.827948551,0
+AIT.US,D,20161013,000000,40.854,40.9997,40.6587,40.7756,112240.92612,0
+AIT.US,D,20161014,000000,40.955,41.4289,40.6677,40.7132,125216.9073501,0
+AIT.US,D,20161017,000000,40.7836,40.9897,40.5616,40.7926,89092.590765873,0
+AIT.US,D,20161018,000000,41.1504,41.1504,40.516,40.5249,115441.03593666,0
+AIT.US,D,20161019,000000,40.613,41.1959,40.3663,40.9115,132641.12177029,0
+AIT.US,D,20161020,000000,40.7509,40.9897,40.2572,40.284,219563.6506775,0
+AIT.US,D,20161021,000000,39.8618,40.3009,39.6943,40.1205,163339.77927697,0
+AIT.US,D,20161024,000000,40.2394,40.5517,39.7032,40.062,151949.72888916,0
+AIT.US,D,20161025,000000,39.8816,39.8816,38.9409,39.2531,384619.50397658,0
+AIT.US,D,20161026,000000,42.88,43.326,42.0721,42.9206,591305.03302431,0
+AIT.US,D,20161027,000000,43.2805,45.476,43.2379,44.9833,361693.11823143,0
+AIT.US,D,20161028,000000,45.2975,45.476,44.4471,44.9833,246635.44980118,0
+AIT.US,D,20161031,000000,45.028,45.586,44.6681,45.476,193365.52592371,0
+AIT.US,D,20161101,000000,45.3402,45.5196,44.3114,44.6236,217938.3742227,0
+AIT.US,D,20161102,000000,44.4471,45.028,43.9317,43.9535,221474.4350384,0
+AIT.US,D,20161103,000000,44.0426,44.0883,43.5045,43.7295,187875.29968717,0
+AIT.US,D,20161104,000000,43.7295,44.3559,43.5936,44.0426,258473.43485437,0
+AIT.US,D,20161107,000000,44.581,45.0697,44.581,44.9833,413902.72829512,0
+AIT.US,D,20161108,000000,45.1617,46.0549,45.1162,45.5196,331005.5582052,0
+AIT.US,D,20161109,000000,44.9833,47.8707,44.9833,47.847,399521.40249546,0
+AIT.US,D,20161110,000000,48.413,49.0909,48.3257,48.5498,383348.33803428,0
+AIT.US,D,20161111,000000,48.8174,49.5628,48.5498,49.4032,410738.93750538,0
+AIT.US,D,20161114,000000,49.9008,50.9336,49.7223,50.439,256330.6122659,0
+AIT.US,D,20161115,000000,50.1683,50.9793,49.8066,50.7979,242541.48837747,0
+AIT.US,D,20161116,000000,50.7979,51.2023,50.4836,50.9793,164854.08092727,0
+AIT.US,D,20161117,000000,51.2023,51.6571,50.9793,51.2488,145971.21351289,0
+AIT.US,D,20161118,000000,51.5184,51.6571,50.9793,51.6087,208301.7257458,0
+AIT.US,D,20161121,000000,51.7414,53.0053,51.5184,52.5067,269738.38637165,0
+AIT.US,D,20161122,000000,52.6435,53.3413,52.6435,53.1837,212226.1983772,0
+AIT.US,D,20161123,000000,53.2719,53.9955,53.1391,53.9013,137591.60691227,0
+AIT.US,D,20161125,000000,53.9955,54.2621,53.815,54.2206,48252.853852802,0
+AIT.US,D,20161128,000000,53.9955,54.1283,53.2272,53.498,201248.77248972,0
+AIT.US,D,20161129,000000,53.3205,53.6327,53.1837,53.2272,201147.88630382,0
+AIT.US,D,20161130,000000,53.9955,54.8043,53.3205,53.8567,301136.1851466,0
+AIT.US,D,20161201,000000,54.1719,55.1185,53.5901,54.4,253553.21556816,0
+AIT.US,D,20161202,000000,54.2621,54.848,54.0827,54.1283,160359.60134555,0
+AIT.US,D,20161205,000000,54.5337,54.848,54.3087,54.6239,205091.52731054,0
+AIT.US,D,20161206,000000,54.5337,55.3871,54.4425,55.2077,241276.37560632,0
+AIT.US,D,20161207,000000,55.2077,55.6142,54.8934,55.1185,325526.42944912,0
+AIT.US,D,20161208,000000,55.2534,55.5665,54.8934,55.2534,337961.66072281,0
+AIT.US,D,20161209,000000,55.2534,56.0185,54.8934,56.0185,216557.24233776,0
+AIT.US,D,20161212,000000,55.9729,56.3775,55.6567,56.0622,151442.27137409,0
+AIT.US,D,20161213,000000,56.3318,56.3318,54.9917,55.6567,196585.81297754,0
+AIT.US,D,20161214,000000,55.6567,56.2436,55.1185,55.2534,224741.12973776,0
+AIT.US,D,20161215,000000,55.1185,55.7936,54.9401,55.7936,304539.07619692,0
+AIT.US,D,20161216,000000,55.9294,56.1979,54.1719,54.3533,1121129.0155009,0
+AIT.US,D,20161219,000000,54.1719,55.2077,54.1719,55.0274,384131.21483684,0
+AIT.US,D,20161220,000000,55.3435,55.9294,55.2534,55.8828,234519.01887492,0
+AIT.US,D,20161221,000000,56.0622,56.3318,55.6142,55.7499,208888.88334771,0
+AIT.US,D,20161222,000000,55.5665,55.8381,54.2621,54.3533,289975.14640078,0
+AIT.US,D,20161223,000000,54.4,55.2077,54.1719,55.073,167699.07136959,0
+AIT.US,D,20161227,000000,55.2534,55.4804,54.7112,54.7577,187314.37249359,0
+AIT.US,D,20161228,000000,54.9401,55.1652,53.6327,54.0381,201855.09846696,0
+AIT.US,D,20161229,000000,54.1719,54.4654,53.6327,53.9955,129681.12107607,0
+AIT.US,D,20161230,000000,53.95,53.95,53.1837,53.4503,171650.78327118,0
+AIT.US,D,20170103,000000,53.9013,54.5337,52.9111,54.3087,343944.21154653,0
+AIT.US,D,20170104,000000,54.3087,54.7112,54.0381,54.5793,286466.32485527,0
+AIT.US,D,20170105,000000,54.4425,54.6239,53.1837,53.8567,196095.50611408,0
+AIT.US,D,20170106,000000,54.0381,54.2621,53.5068,53.7706,150832.91881128,0
+AIT.US,D,20170109,000000,53.498,53.8359,53.0488,53.5901,198385.62253396,0
+AIT.US,D,20170110,000000,53.8567,54.5793,53.7239,54.5793,307996.44578762,0
+AIT.US,D,20170111,000000,54.8934,55.4804,54.6696,55.2077,288705.99818219,0
+AIT.US,D,20170112,000000,54.9847,55.0274,53.8567,54.8043,133026.5070004,0
+AIT.US,D,20170113,000000,55.0274,55.6567,54.8707,54.9847,163021.98779138,0
+AIT.US,D,20170117,000000,55.1185,55.2077,54.4425,54.6696,199996.77492273,0
+AIT.US,D,20170118,000000,54.9401,56.4686,54.4861,55.7936,196508.1306144,0
+AIT.US,D,20170119,000000,55.8381,55.9294,55.3871,55.6567,240994.90314767,0
+AIT.US,D,20170120,000000,55.7034,56.1514,55.6142,55.9729,153202.73531801,0
+AIT.US,D,20170123,000000,55.7499,56.0185,54.8934,55.9294,194133.26979838,0
+AIT.US,D,20170124,000000,56.1979,57.0523,55.9729,56.9176,236041.39142011,0
+AIT.US,D,20170125,000000,57.4608,58.2686,57.2784,57.8176,302695.88558057,0
+AIT.US,D,20170126,000000,59.3946,59.9755,57.0523,57.997,387814.56948395,0
+AIT.US,D,20170127,000000,57.8633,57.8633,56.1068,56.2436,378982.99277051,0
+AIT.US,D,20170130,000000,55.9729,55.9729,54.4,55.3435,401592.59589194,0
+AIT.US,D,20170131,000000,55.298,55.3871,53.95,54.4,310291.60651677,0
+AIT.US,D,20170201,000000,54.5337,55.4338,54.4861,54.848,346226.25707152,0
+AIT.US,D,20170202,000000,54.8043,55.0274,54.3533,54.6239,283379.20756681,0
+AIT.US,D,20170203,000000,54.848,55.073,54.4,54.9401,335514.16185295,0
+AIT.US,D,20170206,000000,54.8934,55.2761,54.4861,54.7112,360045.64681573,0
+AIT.US,D,20170207,000000,54.8043,55.1185,54.5337,54.8934,259506.50939795,0
+AIT.US,D,20170208,000000,54.5793,54.7577,53.7239,54.3087,155242.65399685,0
+AIT.US,D,20170209,000000,54.3087,55.2077,54.3087,55.0274,428720.89127971,0
+AIT.US,D,20170210,000000,55.522,55.6567,54.9609,55.6567,245967.58325055,0
+AIT.US,D,20170213,000000,55.9205,56.3715,55.9205,56.1911,338205.80529269,0
+AIT.US,D,20170214,000000,56.0572,56.644,55.6944,56.0999,294038.84196873,0
+AIT.US,D,20170215,000000,55.7401,56.5072,55.7401,56.3258,142312.07155039,0
+AIT.US,D,20170216,000000,56.1464,56.7788,56.078,56.5072,165959.79352472,0
+AIT.US,D,20170217,000000,56.5072,56.8265,55.9681,56.644,219848.14972173,0
+AIT.US,D,20170221,000000,56.9602,57.8186,56.9602,57.8186,155772.30647281,0
+AIT.US,D,20170222,000000,57.546,57.546,57.0494,57.2774,141591.74418309,0
+AIT.US,D,20170223,000000,57.6392,57.6392,56.4646,56.6866,222395.52591565,0
+AIT.US,D,20170224,000000,55.9681,56.9602,55.7857,56.9146,177346.81732694,0
+AIT.US,D,20170227,000000,56.871,57.661,56.7788,57.5946,184835.59890609,0
+AIT.US,D,20170228,000000,57.2774,57.5023,56.644,57.0039,323392.68661739,0
+AIT.US,D,20170301,000000,57.7294,58.454,57.5023,58.454,247138.8718688,0
+AIT.US,D,20170302,000000,58.3172,58.3172,56.9602,57.1406,258046.68628802,0
+AIT.US,D,20170303,000000,57.2774,57.3666,56.8265,57.1406,168966.20186445,0
+AIT.US,D,20170306,000000,56.644,57.0266,56.4181,56.8265,223011.94051148,0
+AIT.US,D,20170307,000000,56.7333,56.9146,56.4181,56.4646,133557.16833823,0
+AIT.US,D,20170308,000000,56.6866,56.871,55.6499,55.6944,208558.98551984,0
+AIT.US,D,20170309,000000,55.5577,55.7857,53.6595,53.931,352071.6026824,0
+AIT.US,D,20170310,000000,54.1581,54.721,54.0252,54.6111,165842.76554907,0
+AIT.US,D,20170313,000000,54.384,55.8302,54.384,55.0601,172829.13392246,0
+AIT.US,D,20170314,000000,54.6111,54.6111,53.6149,53.9767,171181.66250675,0
+AIT.US,D,20170315,000000,54.2036,55.3782,53.8409,55.2434,176149.29830034,0
+AIT.US,D,20170316,000000,55.4238,55.5577,54.7914,55.0154,173421.33583368,0
+AIT.US,D,20170317,000000,55.2434,56.3715,54.835,56.1911,388736.66922305,0
+AIT.US,D,20170320,000000,56.2366,56.7788,55.7857,56.3715,166098.00759939,0
+AIT.US,D,20170321,000000,56.7788,56.9146,55.4695,55.5141,257948.8266877,0
+AIT.US,D,20170322,000000,55.4238,55.8738,55.0154,55.8302,185725.41506571,0
+AIT.US,D,20170323,000000,55.9205,56.0572,55.4238,55.6499,146605.78762219,0
+AIT.US,D,20170324,000000,55.7857,56.1911,55.1076,55.3782,137354.52437541,0
+AIT.US,D,20170327,000000,54.384,54.6983,53.6149,54.4723,130843.3299376,0
+AIT.US,D,20170328,000000,54.2493,55.3317,54.0252,55.3317,229587.70210826,0
+AIT.US,D,20170329,000000,55.2434,55.3317,54.9718,55.1533,92947.451929008,0
+AIT.US,D,20170330,000000,55.2434,55.7857,55.1533,55.6499,151282.87120038,0
+AIT.US,D,20170331,000000,55.5577,56.5072,55.3782,55.9205,215609.92105219,0
+AIT.US,D,20170403,000000,55.8738,56.0572,54.835,55.0601,156067.90299749,0
+AIT.US,D,20170404,000000,54.9718,55.6499,54.9718,55.5577,115155.52803057,0
+AIT.US,D,20170405,000000,56.0572,56.5072,55.1076,55.4695,165096.20777343,0
+AIT.US,D,20170406,000000,55.5577,55.5577,54.6111,54.9718,182821.91063558,0
+AIT.US,D,20170407,000000,54.835,55.1968,54.5644,54.835,125216.9073501,0
+AIT.US,D,20170410,000000,54.7914,55.4695,54.6576,55.1968,105220.25644342,0
+AIT.US,D,20170411,000000,54.9718,55.8302,54.6983,55.8302,92306.824648559,0
+AIT.US,D,20170412,000000,55.4695,55.4695,53.8835,54.0252,107506.33741584,0
+AIT.US,D,20170413,000000,54.0252,54.3374,53.0717,53.2522,103783.63715624,0
+AIT.US,D,20170417,000000,53.3889,53.8409,53.2522,53.7973,115108.1115232,0
+AIT.US,D,20170418,000000,53.2522,53.8835,53.0281,53.0717,219636.28873136,0
+AIT.US,D,20170419,000000,53.1629,54.4287,53.1629,53.7973,249280.68559541,0
+AIT.US,D,20170420,000000,54.1105,55.6944,54.0252,55.6042,260004.88715629,0
+AIT.US,D,20170421,000000,55.4238,56.2822,54.7914,56.0106,298832.95352256,0
+AIT.US,D,20170424,000000,57.097,57.1644,56.4646,57.0039,170835.62288913,0
+AIT.US,D,20170425,000000,57.4132,58.0447,57.097,57.097,185178.61193814,0
+AIT.US,D,20170426,000000,57.097,58.3172,57.0494,57.9534,279822.96951394,0
+AIT.US,D,20170427,000000,59.1281,62.3861,59.1281,60.3493,448868.87146526,0
+AIT.US,D,20170428,000000,60.6673,60.6673,56.8265,57.8643,336461.48313852,0
+AIT.US,D,20170501,000000,58.0922,58.3618,56.9602,57.6392,238806.68177555,0
+AIT.US,D,20170502,000000,57.546,58.3172,57.3666,58.2241,159775.47032922,0
+AIT.US,D,20170503,000000,57.7294,57.999,57.2308,57.5946,181603.20550994,0
+AIT.US,D,20170504,000000,57.6829,57.9078,57.2547,57.6392,161832.53965965,0
+AIT.US,D,20170505,000000,57.774,58.0922,57.097,57.8643,130253.14575009,0
+AIT.US,D,20170508,000000,57.774,57.8643,56.6213,56.871,219779.54711533,0
+AIT.US,D,20170509,000000,56.9602,56.9602,55.8738,56.4181,183637.07101763,0
+AIT.US,D,20170510,000000,56.4181,56.9602,56.1911,56.9146,154792.70160775,0
+AIT.US,D,20170511,000000,56.7233,57.1327,55.6806,56.5876,94505.13463926,0
+AIT.US,D,20170512,000000,56.5876,56.5876,55.5884,55.8154,74407.597546667,0
+AIT.US,D,20170515,000000,55.9055,56.313,55.4071,56.0869,150816.77702153,0
+AIT.US,D,20170516,000000,56.313,56.313,55.4535,55.9055,160007.50855678,0
+AIT.US,D,20170517,000000,54.8173,55.0898,53.591,53.819,179024.55459841,0
+AIT.US,D,20170518,000000,53.7279,54.4088,53.145,54.1799,278603.25552645,0
+AIT.US,D,20170519,000000,54.27,55.0422,54.27,54.4088,270711.93806556,0
+AIT.US,D,20170522,000000,54.8173,55.7252,54.6795,55.6806,135773.63784239,0
+AIT.US,D,20170523,000000,55.7252,56.0434,55.0898,55.7252,123568.42707255,0
+AIT.US,D,20170524,000000,55.9542,56.2713,55.4535,56.2268,160737.92454268,0
+AIT.US,D,20170525,000000,56.4963,56.6073,55.4535,55.6806,108179.24827578,0
+AIT.US,D,20170526,000000,55.635,56.1781,55.3158,55.9978,99880.350623866,0
+AIT.US,D,20170530,000000,55.8154,56.0434,55.3604,55.7708,107231.9269902,0
+AIT.US,D,20170531,000000,55.635,56.2268,54.8173,56.0869,196666.52192626,0
+AIT.US,D,20170601,000000,56.313,57.8603,55.7252,57.4956,298111.6172934,0
+AIT.US,D,20170602,000000,57.6779,58.5848,57.2695,58.0407,223566.81453391,0
+AIT.US,D,20170605,000000,58.0407,58.5422,57.3587,57.3587,113620.04028122,0
+AIT.US,D,20170606,000000,57.089,57.089,55.7252,55.9542,139808.07641643,0
+AIT.US,D,20170607,000000,56.0434,56.4528,54.9521,55.0422,157324.94487377,0
+AIT.US,D,20170608,000000,54.9521,55.3387,54.4534,55.3158,360364.44716317,0
+AIT.US,D,20170609,000000,55.6806,56.9057,55.4982,56.3595,254615.54710564,0
+AIT.US,D,20170612,000000,56.3595,57.0416,55.5884,55.6806,167291.49117856,0
+AIT.US,D,20170613,000000,55.7708,56.4528,55.5408,55.9542,144369.14088084,0
+AIT.US,D,20170614,000000,55.9542,55.9542,54.724,54.9986,136706.83506194,0
+AIT.US,D,20170615,000000,54.1343,55.181,54.0004,55.0898,137389.83454047,0
+AIT.US,D,20170616,000000,54.6368,55.181,54.4088,54.6795,366636.5413404,0
+AIT.US,D,20170619,000000,55.0422,55.2247,54.4088,54.8618,214911.78864578,0
+AIT.US,D,20170620,000000,54.4534,54.6795,53.5465,53.7279,121807.96312863,0
+AIT.US,D,20170621,000000,53.6793,53.6793,52.5017,52.5454,129949.47833054,0
+AIT.US,D,20170622,000000,52.3183,53.1817,51.8654,53.0023,151738.87676063,0
+AIT.US,D,20170623,000000,53.0469,53.3651,52.6365,52.9547,784335.61681083,0
+AIT.US,D,20170626,000000,53.0469,53.6793,52.8635,53.3651,156134.48788018,0
+AIT.US,D,20170627,000000,53.4999,53.7279,52.5454,52.5454,182101.58326828,0
+AIT.US,D,20170628,000000,52.8635,53.4513,52.8635,53.4086,148443.93392923,0
+AIT.US,D,20170629,000000,53.4999,53.5465,52.3649,52.5909,130283.41160586,0
+AIT.US,D,20170630,000000,52.7278,54.0441,52.6365,53.6347,189258.44929583,0
+AIT.US,D,20170703,000000,53.9063,54.4971,53.819,54.1799,67173.049155974,0
+AIT.US,D,20170705,000000,54.2274,54.2274,53.1817,54.0004,87813.353928695,0
+AIT.US,D,20170706,000000,53.7279,54.1343,53.2709,53.4999,153940.21333692,0
+AIT.US,D,20170707,000000,53.7745,54.0907,53.2253,54.0441,95071.106142144,0
+AIT.US,D,20170710,000000,53.591,54.3633,53.3651,54.0907,143284.61438245,0
+AIT.US,D,20170711,000000,53.9063,54.3633,53.4513,54.27,173778.47293175,0
+AIT.US,D,20170712,000000,54.6795,55.0898,53.1817,53.7279,249007.28403162,0
+AIT.US,D,20170713,000000,53.8617,53.8617,52.2271,53.0023,241352.04024574,0
+AIT.US,D,20170714,000000,53.0469,53.2253,52.3649,52.7278,396722.81969868,0
+AIT.US,D,20170717,000000,52.7278,53.7745,52.4552,53.7745,307884.46212127,0
+AIT.US,D,20170718,000000,53.4513,53.4513,52.139,52.2271,236113.02061209,0
+AIT.US,D,20170719,000000,52.5909,52.5909,51.681,52.0914,249736.69115566,0
+AIT.US,D,20170720,000000,52.139,52.5909,51.911,52.3183,125166.46425715,0
+AIT.US,D,20170721,000000,52.7278,52.7278,51.3648,51.6394,140472.91638148,0
+AIT.US,D,20170724,000000,51.5937,51.9545,51.3648,51.7721,160889.25382152,0
+AIT.US,D,20170725,000000,52.1855,52.8179,51.6394,52.3649,159173.1797994,0
+AIT.US,D,20170726,000000,52.4552,52.4552,51.4104,51.5006,104057.03872001,0
+AIT.US,D,20170727,000000,51.7721,51.911,51.4104,51.5006,224818.8121009,0
+AIT.US,D,20170728,000000,51.2746,51.6394,50.8652,51.2746,173270.00655484,0
+AIT.US,D,20170731,000000,51.3648,51.5006,51.001,51.3212,139202.75930104,0
+AIT.US,D,20170801,000000,51.5937,51.5937,50.9574,51.2746,132486.76590587,0
+AIT.US,D,20170802,000000,51.2746,51.4104,50.5025,50.6373,172444.75755419,0
+AIT.US,D,20170803,000000,50.4102,50.9099,49.8899,49.9572,256674.63415981,0
+AIT.US,D,20170804,000000,50.1833,50.9099,49.8185,50.8652,411231.26209256,0
+AIT.US,D,20170807,000000,50.9099,51.5006,50.776,50.9099,259999.84284699,0
+AIT.US,D,20170808,000000,50.9574,51.4104,50.549,50.8652,157450.04374429,0
+AIT.US,D,20170809,000000,50.5946,50.7057,50.1833,50.4102,249597.46821912,0
+AIT.US,D,20170810,000000,50.2299,50.5025,49.6866,49.8661,403281.43064385,0
+AIT.US,D,20170811,000000,49.8572,51.5937,49.3556,50.6313,448519.80526206,0
+AIT.US,D,20170814,000000,51.2727,52.3223,50.999,52.2758,338887.79590936,0
+AIT.US,D,20170815,000000,52.4601,52.4601,51.4094,51.5937,260176.39367231,0
+AIT.US,D,20170816,000000,51.7286,52.1885,51.1349,51.4094,312115.62875779,0
+AIT.US,D,20170817,000000,51.2727,51.682,50.2705,50.3132,368759.18669167,0
+AIT.US,D,20170818,000000,49.8572,50.3587,49.6272,49.6758,448699.38267294,0
+AIT.US,D,20170821,000000,49.6272,50.1773,49.3556,49.4458,276718.70157389,0
+AIT.US,D,20170822,000000,49.6758,50.2705,49.6272,49.9494,213581.0998538,0
+AIT.US,D,20170823,000000,49.6758,50.3132,49.3101,50.1773,220626.99107687,0
+AIT.US,D,20170824,000000,50.3587,50.679,50.1317,50.4509,156971.84322312,0
+AIT.US,D,20170825,000000,50.771,51.2727,50.6313,51.1349,268356.24562486,0
+AIT.US,D,20170828,000000,51.3192,51.5452,50.7929,50.9534,199494.36171697,0
+AIT.US,D,20170829,000000,50.5886,51.3638,50.4509,51.1814,174522.00412182,0
+AIT.US,D,20170830,000000,51.228,52.0477,51.1349,51.8208,127333.49953023,0
+AIT.US,D,20170831,000000,52.0032,52.1419,51.5006,52.0477,199069.63087434,0
+AIT.US,D,20170901,000000,52.1885,53.0083,51.8208,52.7338,139576.03818886,0
+AIT.US,D,20170905,000000,52.6415,52.9141,51.8673,52.0944,157723.44530806,0
+AIT.US,D,20170906,000000,52.4601,53.603,52.2758,53.374,342156.50833243,0
+AIT.US,D,20170907,000000,53.4196,53.4196,52.1419,52.6415,164288.1094244,0
+AIT.US,D,20170908,000000,52.5057,53.1906,52.2301,53.0985,121203.65487511,0
+AIT.US,D,20170911,000000,53.4196,53.7389,53.1441,53.6912,106292.6765995,0
+AIT.US,D,20170912,000000,53.831,54.1491,53.6912,54.0143,119117.32855075,0
+AIT.US,D,20170913,000000,53.9657,54.5139,53.8736,54.378,103351.84428059,0
+AIT.US,D,20170914,000000,54.1491,54.378,53.9657,54.1491,177761.45955098,0
+AIT.US,D,20170915,000000,54.2413,55.2207,53.9202,55.0154,359243.60163784,0
+AIT.US,D,20170918,000000,55.1086,55.8391,54.7894,55.4278,258052.73945917,0
+AIT.US,D,20170919,000000,55.4278,55.6102,55.0154,55.5626,131771.48284785,0
+AIT.US,D,20170920,000000,55.7014,56.1564,55.5626,55.9304,177085.52210547,0
+AIT.US,D,20170921,000000,56.0215,56.2505,55.8391,56.1564,148496.39474589,0
+AIT.US,D,20170922,000000,56.2039,56.7977,56.0215,56.4765,149578.90352057,0
+AIT.US,D,20170925,000000,56.5232,57.5727,56.5232,57.1178,209884.63000252,0
+AIT.US,D,20170926,000000,57.2547,57.8473,56.9335,57.664,152593.38275519,0
+AIT.US,D,20170927,000000,57.895,59.7654,57.6501,59.0348,278070.5764649,0
+AIT.US,D,20170928,000000,58.897,59.2638,58.3043,59.1706,150531.26911545,0
+AIT.US,D,20170929,000000,59.2172,60.3126,59.0348,60.0865,264320.79818897,0
+AIT.US,D,20171002,000000,60.3126,61.0441,59.3986,60.9954,226520.76205698,0
+AIT.US,D,20171003,000000,61.1333,61.2254,60.6099,60.7239,239071.0035826,0
+AIT.US,D,20171004,000000,60.5881,60.7695,60.0389,60.1282,277446.0909742,0
+AIT.US,D,20171005,000000,60.1282,60.3126,59.6722,59.6722,153170.45173852,0
+AIT.US,D,20171006,000000,59.8099,60.1282,59.354,59.354,197446.37214325,0
+AIT.US,D,20171009,000000,58.9447,59.6265,58.2588,58.6691,208846.51114963,0
+AIT.US,D,20171010,000000,59.0348,59.0804,58.1636,58.2101,168011.81854586,0
+AIT.US,D,20171011,000000,59.1241,59.1241,57.664,58.0297,236971.56205408,0
+AIT.US,D,20171012,000000,57.895,58.4847,57.8473,58.0297,227821.18499319,0
+AIT.US,D,20171013,000000,58.3043,58.4847,57.7096,58.0297,129245.29275299,0
+AIT.US,D,20171016,000000,58.5323,59.4908,58.0297,58.35,115028.41143634,0
+AIT.US,D,20171017,000000,58.5778,58.897,58.1636,58.3935,143205.92315744,0
+AIT.US,D,20171018,000000,58.6691,59.8099,58.6691,59.4452,173053.10125515,0
+AIT.US,D,20171019,000000,58.9892,59.3986,58.5778,59.3074,180762.82358142,0
+AIT.US,D,20171020,000000,59.8099,60.2679,59.6722,59.9458,183405.03279007,0
+AIT.US,D,20171023,000000,59.9458,59.9458,59.1241,59.5374,219687.74068616,0
+AIT.US,D,20171024,000000,59.8556,61.0441,59.1706,60.2223,282608.43710657,0
+AIT.US,D,20171025,000000,60.9519,63.9652,58.7622,59.354,252118.61400469,0
+AIT.US,D,20171026,000000,59.7654,59.9041,59.3074,59.5374,264105.91061301,0
+AIT.US,D,20171027,000000,59.4908,59.4908,58.2101,59.1241,157629.62115518,0
+AIT.US,D,20171030,000000,58.4847,58.4847,57.2547,57.895,220587.64546436,0
+AIT.US,D,20171031,000000,58.442,58.6234,58.0297,58.124,353048.18096189,0
+AIT.US,D,20171101,000000,58.7622,58.7622,57.0246,58.1636,308942.75821133,0
+AIT.US,D,20171102,000000,57.9386,58.2588,57.4806,57.8028,239001.39211434,0
+AIT.US,D,20171103,000000,57.8473,57.8473,57.2547,57.3914,202852.86284548,0
+AIT.US,D,20171106,000000,57.4806,57.5727,56.8889,56.979,195404.4357407,0
+AIT.US,D,20171107,000000,56.9335,57.0474,56.4765,56.4765,204705.13321857,0
+AIT.US,D,20171108,000000,56.3853,56.6817,56.3853,56.3853,325421.50781578,0
+AIT.US,D,20171109,000000,56.0662,56.6609,55.4278,55.748,320756.5305799,0
+AIT.US,D,20171110,000000,55.6558,56.6609,55.2454,56.2505,194698.23243941,0
+AIT.US,D,20171113,000000,55.9759,56.2951,55.6102,55.7926,88439.857143118,0
+AIT.US,D,20171114,000000,55.5993,55.7837,55.1423,55.5527,97156.423604641,0
+AIT.US,D,20171115,000000,55.2325,55.3237,54.726,54.8657,154921.8359257,0
+AIT.US,D,20171116,000000,55.2325,56.6093,54.7746,56.4259,153125.05295487,0
+AIT.US,D,20171117,000000,56.0592,57.0216,55.8738,56.6559,202997.13009131,0
+AIT.US,D,20171120,000000,56.7461,56.9752,56.081,56.3338,116740.45001102,0
+AIT.US,D,20171121,000000,56.5647,57.2527,56.5647,56.8849,222818.23903456,0
+AIT.US,D,20171122,000000,56.9752,57.2982,56.5172,56.6093,77837.727867174,0
+AIT.US,D,20171124,000000,56.9305,56.9305,56.0592,56.7005,60424.772181306,0
+AIT.US,D,20171127,000000,56.6093,56.9752,56.2891,56.3794,143966.60499912,0
+AIT.US,D,20171128,000000,56.5647,57.437,56.4715,57.3409,410629.98042462,0
+AIT.US,D,20171129,000000,57.3409,58.5363,56.8392,58.3063,145582.80169718,0
+AIT.US,D,20171130,000000,58.6731,58.8564,58.0793,58.6731,266921.64406139,0
+AIT.US,D,20171201,000000,58.7662,58.902,56.9305,58.5363,201159.99264613,0
+AIT.US,D,20171204,000000,59.3619,60.1886,58.8564,59.3619,526530.04850711,0
+AIT.US,D,20171205,000000,59.7277,60.2779,58.3528,58.7662,320609.23674849,0
+AIT.US,D,20171206,000000,58.6731,58.9951,58.0793,58.3528,200954.1848269,0
+AIT.US,D,20171207,000000,58.2131,58.7662,58.0317,58.2617,245859.63503163,0
+AIT.US,D,20171208,000000,58.5363,58.7206,57.9396,58.3528,190064.52992114,0
+AIT.US,D,20171211,000000,58.4887,58.6503,57.5717,57.9396,128806.43784433,0
+AIT.US,D,20171212,000000,58.1259,58.3975,57.3409,57.4796,180866.73635289,0
+AIT.US,D,20171213,000000,57.2982,58.2131,57.205,57.205,172957.25937854,0
+AIT.US,D,20171214,000000,57.3409,57.437,56.0592,56.2426,188869.02861827,0
+AIT.US,D,20171215,000000,56.5172,58.4887,56.5172,57.9396,721844.69554235,0
+AIT.US,D,20171218,000000,58.3975,59.0408,57.7542,58.2131,268140.34918703,0
+AIT.US,D,20171219,000000,58.3063,58.5808,57.7096,57.8028,149875.50890711,0
+AIT.US,D,20171220,000000,58.2617,58.5808,57.8483,58.3063,91096.190417792,0
+AIT.US,D,20171221,000000,58.3528,59.1548,58.0793,58.8088,94965.175646953,0
+AIT.US,D,20171222,000000,58.8088,59.3154,58.4887,59.0408,109272.85453091,0
+AIT.US,D,20171226,000000,58.7662,59.5919,58.5808,59.5919,109729.86895301,0
+AIT.US,D,20171227,000000,59.5919,60.7387,58.9951,60.5544,243935.73546656,0
+AIT.US,D,20171228,000000,60.9667,62.5289,60.5088,62.4803,257747.05431591,0
+AIT.US,D,20171229,000000,62.4348,63.2605,62.4348,62.4803,235170.74363581,0
+AIT.US,D,20180102,000000,62.7558,63.4457,61.839,62.3445,215299.19159963,0
+AIT.US,D,20180103,000000,62.2504,63.8582,62.0213,63.6747,368210.36584039,0
+AIT.US,D,20180104,000000,63.9026,64.4539,63.3982,64.084,162508.47710517,0
+AIT.US,D,20180105,000000,64.2249,64.8662,63.9026,64.5917,305827.39279082,0
+AIT.US,D,20180108,000000,64.4984,64.66,63.7639,64.2249,325185.43414079,0
+AIT.US,D,20180109,000000,65.3717,65.6928,64.5917,64.775,582512.80192337,0
+AIT.US,D,20180110,000000,64.546,64.6372,63.0086,63.6271,400222.56148745,0
+AIT.US,D,20180111,000000,63.9026,65.2339,63.5836,65.1437,287963.47585399,0
+AIT.US,D,20180112,000000,65.005,65.1437,64.0653,64.4073,270550.52016812,0
+AIT.US,D,20180116,000000,64.8206,65.5541,64.317,64.4539,331163.94951705,0
+AIT.US,D,20180117,000000,64.9594,64.9594,63.9959,64.2249,250522.5945438,0
+AIT.US,D,20180118,000000,64.3616,64.7284,64.1307,64.4073,157795.07450005,0
+AIT.US,D,20180119,000000,64.6372,65.8297,64.6372,65.2785,252424.29914797,0
+AIT.US,D,20180122,000000,65.2785,65.2785,63.9026,64.8662,272727.64405979,0
+AIT.US,D,20180123,000000,64.775,65.3489,64.5917,64.8662,208534.77283522,0
+AIT.US,D,20180124,000000,65.4628,66.1994,64.7284,65.3717,237392.25744928,0
+AIT.US,D,20180125,000000,68.2601,68.2601,64.8206,67.2976,565570.98472563,0
+AIT.US,D,20180126,000000,67.9409,69.1314,67.6187,68.5357,384602.35332498,0
+AIT.US,D,20180129,000000,68.5357,69.0847,68.168,68.6297,376068.39085993,0
+AIT.US,D,20180130,000000,67.9409,68.5823,67.3898,68.3998,231408.6977637,0
+AIT.US,D,20180131,000000,68.6297,68.8568,66.9765,67.6643,306218.83119211,0
+AIT.US,D,20180201,000000,67.4344,68.9975,66.9318,68.9024,392475.5112724,0
+AIT.US,D,20180202,000000,68.8121,68.9024,67.4819,68.0787,449671.925505,0
+AIT.US,D,20180205,000000,67.3898,67.8477,64.1762,64.317,379035.45358717,0
+AIT.US,D,20180206,000000,62.8491,64.7284,62.5289,63.5359,568590.50826954,0
+AIT.US,D,20180207,000000,63.4457,64.775,63.0334,64.317,285114.44996426,0
+AIT.US,D,20180208,000000,64.4984,64.8206,62.6191,62.6191,572372.73137882,0
+AIT.US,D,20180209,000000,63.3982,64.6838,62.1601,64.084,370712.34325064,0
+AIT.US,D,20180212,000000,64.4984,64.6838,63.3545,63.8582,618692.60590983,0
+AIT.US,D,20180213,000000,63.6271,64.4539,63.4666,64.2714,221443.16032077,0
+AIT.US,D,20180214,000000,63.8562,65.6988,63.533,65.0981,363580.69876956,0
+AIT.US,D,20180215,000000,65.6066,66.3896,65.1477,66.2509,396907.44141887,0
+AIT.US,D,20180216,000000,65.9764,66.6662,65.792,66.4828,357520.46558273,0
+AIT.US,D,20180220,000000,66.1597,67.1717,65.792,65.9288,306657.68610075,0
+AIT.US,D,20180221,000000,66.2509,68.4177,65.9764,66.6186,289229.59748701,0
+AIT.US,D,20180222,000000,67.1717,68.2541,66.921,67.4492,307691.7695062,0
+AIT.US,D,20180223,000000,68.048,68.1857,66.8506,68.048,190172.47814006,0
+AIT.US,D,20180226,000000,68.278,68.278,66.8962,67.5424,222653.79455154,0
+AIT.US,D,20180227,000000,67.6803,67.8874,66.3431,66.3431,221587.4275666,0
+AIT.US,D,20180228,000000,66.6662,66.7584,64.8691,64.8691,267183.94814474,0
+AIT.US,D,20180301,000000,64.7304,64.9623,63.2565,63.5806,245502.49793355,0
+AIT.US,D,20180302,000000,63.2565,65.33,62.8441,65.1923,223210.68629769,0
+AIT.US,D,20180305,000000,64.8691,65.3767,64.0415,64.9623,159851.13496863,0
+AIT.US,D,20180306,000000,65.3767,66.4828,65.008,66.3896,224189.28230089,0
+AIT.US,D,20180307,000000,65.6988,67.3115,65.6512,67.1717,188952.76415256,0
+AIT.US,D,20180308,000000,67.3115,67.7625,66.3896,67.1282,177591.97075867,0
+AIT.US,D,20180309,000000,67.6803,69.2929,67.1282,68.6952,242131.89046273,0
+AIT.US,D,20180312,000000,68.7408,69.4764,68.278,68.6457,260932.03120468,0
+AIT.US,D,20180313,000000,69.1066,69.4764,67.9568,68.0966,244508.76900247,0
+AIT.US,D,20180314,000000,68.4177,68.5545,67.4492,67.7724,127194.27659368,0
+AIT.US,D,20180315,000000,68.1857,68.4811,67.1282,67.358,119420.99597031,0
+AIT.US,D,20180316,000000,67.3115,68.3701,67.2183,67.9568,393021.30553811,0
+AIT.US,D,20180319,000000,67.8636,68.2304,67.1282,68.1857,169914.53201189,0
+AIT.US,D,20180320,000000,68.278,68.5545,67.6803,67.7248,116776.76903794,0
+AIT.US,D,20180321,000000,67.818,68.7854,67.7724,68.1857,127606.90109402,0
+AIT.US,D,20180322,000000,67.4949,68.1857,66.1121,66.2072,187052.06841026,0
+AIT.US,D,20180323,000000,66.4343,67.1282,64.5927,64.5927,158593.0842305,0
+AIT.US,D,20180326,000000,65.6512,66.5285,65.0981,66.3431,130087.69240523,0
+AIT.US,D,20180327,000000,66.6186,66.9645,65.9764,66.2509,353160.16462823,0
+AIT.US,D,20180328,000000,66.1121,66.5285,65.6512,65.8831,113902.52160173,0
+AIT.US,D,20180329,000000,66.3896,67.7724,66.3896,67.1717,227487.25171788,0
+AIT.US,D,20180402,000000,66.9874,66.9874,63.5806,64.4083,193500.7134128,0
+AIT.US,D,20180403,000000,64.8236,65.4688,64.317,65.1923,178340.54625802,0
+AIT.US,D,20180404,000000,64.2249,66.2509,64.0197,66.0199,102087.7403713,0
+AIT.US,D,20180405,000000,66.5285,67.4492,66.2072,67.358,108956.07190718,0
+AIT.US,D,20180406,000000,66.7584,67.2649,64.9147,65.4688,120042.45487544,0
+AIT.US,D,20180409,000000,66.1597,66.5285,65.1477,65.1923,203193.85815381,0
+AIT.US,D,20180410,000000,66.0675,66.7119,65.6988,66.4343,289488.87498476,0
+AIT.US,D,20180411,000000,65.8366,66.1597,64.9623,65.5601,116146.23037609,0
+AIT.US,D,20180412,000000,65.7434,66.6662,65.4213,66.2072,77847.816485763,0
+AIT.US,D,20180413,000000,66.6662,66.6662,65.5134,65.6988,163220.7335776,0
+AIT.US,D,20180416,000000,66.2072,67.7248,66.1121,67.4949,230124.41661723,0
+AIT.US,D,20180417,000000,67.9092,68.278,67.5424,67.586,172279.30420932,0
+AIT.US,D,20180418,000000,67.9568,68.3701,67.1946,67.358,178564.51359073,0
+AIT.US,D,20180419,000000,67.4492,68.3701,66.9418,67.358,122625.14123441,0
+AIT.US,D,20180420,000000,67.4027,67.4027,66.1597,66.3896,136807.72124784,0
+AIT.US,D,20180423,000000,66.4828,66.8506,65.9764,66.1121,111165.47937833,0
+AIT.US,D,20180424,000000,66.5285,66.8962,64.317,65.1477,268333.0418021,0
+AIT.US,D,20180425,000000,65.1477,66.0675,64.4547,65.5601,142051.78519078,0
+AIT.US,D,20180426,000000,67.7248,68.1411,59.019,61.1848,578496.52286279,0
+AIT.US,D,20180427,000000,61.1848,61.275,59.019,59.6187,545161.70931861,0
+AIT.US,D,20180430,000000,59.8456,59.8953,58.004,58.9258,740887.97199232,0
+AIT.US,D,20180501,000000,58.7435,59.8001,57.542,59.5245,592723.49279801,0
+AIT.US,D,20180502,000000,59.4789,60.3076,59.3877,59.9408,249784.10766303,0
+AIT.US,D,20180503,000000,59.8953,59.9408,58.6037,59.3402,168818.90803304,0
+AIT.US,D,20180504,000000,59.2024,60.9974,59.2024,60.9092,191017.90437788,0
+AIT.US,D,20180507,000000,60.9539,62.4268,60.9539,62.1988,238721.9373794,0
+AIT.US,D,20180508,000000,62.1988,63.2565,62.1988,63.2108,368563.46749104,0
+AIT.US,D,20180509,000000,63.3506,63.7639,62.5209,63.2108,284863.24336137,0
+AIT.US,D,20180510,000000,63.533,63.8095,62.8441,62.8888,136936.8555658,0
+AIT.US,D,20180511,000000,62.8888,64.5927,62.8888,64.4547,234265.79454832,0
+AIT.US,D,20180514,000000,64.9643,64.9643,63.8066,63.8986,197692.53443684,0
+AIT.US,D,20180515,000000,63.4824,64.6867,63.2981,64.547,342976.71302377,0
+AIT.US,D,20180516,000000,64.9167,66.5145,64.9167,65.9823,306726.28870717,0
+AIT.US,D,20180517,000000,65.9347,66.5374,65.2418,65.7969,204921.02965638,0
+AIT.US,D,20180518,000000,66.0735,66.6692,65.8891,66.0268,264756.62651204,0
+AIT.US,D,20180521,000000,66.3511,67.14,66.3064,66.5374,168023.92488818,0
+AIT.US,D,20180522,000000,66.5829,66.5829,64.0821,64.1297,300830.50000334,0
+AIT.US,D,20180523,000000,64.0395,64.317,63.2535,64.0395,228714.02773839,0
+AIT.US,D,20180524,000000,64.0395,64.4083,63.4369,64.1297,147795.23575391,0
+AIT.US,D,20180525,000000,63.9453,64.3616,63.5766,64.0395,195139.10507178,0
+AIT.US,D,20180529,000000,63.6678,64.4994,63.5766,63.9453,234218.37804095,0
+AIT.US,D,20180530,000000,64.1762,65.2865,64.1762,65.0544,254008.21226654,0
+AIT.US,D,20180531,000000,64.9167,65.0774,64.0395,64.547,201062.13304581,0
+AIT.US,D,20180601,000000,65.2418,65.6571,64.4547,64.8256,563437.24189391,0
+AIT.US,D,20180604,000000,65.1506,66.3064,65.1506,66.2142,229302.19420217,0
+AIT.US,D,20180605,000000,66.4432,66.5145,65.4262,66.4432,210395.11410316,0
+AIT.US,D,20180606,000000,66.5374,67.0459,66.1181,66.9972,152752.78292891,0
+AIT.US,D,20180607,000000,67.0935,67.693,66.8605,67.3244,270289.22494666,0
+AIT.US,D,20180608,000000,67.2293,67.4622,66.6752,67.1836,239010.47187107,0
+AIT.US,D,20180611,000000,67.2293,68.5267,67.2293,68.2957,162189.67675773,0
+AIT.US,D,20180612,000000,68.2957,68.4801,67.7397,68.3869,107791.84532193,0
+AIT.US,D,20180613,000000,68.4801,68.6654,67.9251,68.4336,175769.96624137,0
+AIT.US,D,20180614,000000,68.7131,69.2681,68.4801,69.2205,107317.68024821,0
+AIT.US,D,20180615,000000,69.2205,69.9144,68.4801,69.8699,289358.73180494,0
+AIT.US,D,20180618,000000,69.8222,70.3783,69.5457,69.8699,180180.71028879,0
+AIT.US,D,20180619,000000,69.2681,70.41,69.2205,69.8222,248918.50418803,0
+AIT.US,D,20180620,000000,70.0523,70.5151,69.7281,70.1454,262343.42894538,0
+AIT.US,D,20180621,000000,70.0523,70.1454,68.619,68.8478,194971.63400319,0
+AIT.US,D,20180622,000000,69.2681,69.4515,68.7577,69.2205,222582.16535955,0
+AIT.US,D,20180625,000000,68.8478,68.9113,66.8605,67.1836,193560.23626248,0
+AIT.US,D,20180626,000000,67.1836,67.6009,66.7683,67.5077,206050.95493843,0
+AIT.US,D,20180627,000000,67.372,67.9716,65.8425,65.8891,271088.24353896,0
+AIT.US,D,20180628,000000,65.9347,65.9347,64.547,64.8256,201309.30420126,0
+AIT.US,D,20180629,000000,64.9643,65.7493,64.8711,64.9167,219926.84094674,0
+AIT.US,D,20180702,000000,64.4547,65.6115,63.9453,65.6115,314765.90886131,0
+AIT.US,D,20180703,000000,65.7493,66.0952,65.1953,65.2865,67792.490337384,0
+AIT.US,D,20180705,000000,65.5651,66.3511,65.01,66.3064,89983.415787345,0
+AIT.US,D,20180706,000000,66.2142,66.8605,65.9585,66.2589,77095.20553897,0
+AIT.US,D,20180709,000000,66.5829,67.2293,66.5829,66.9527,135953.2152533,0
+AIT.US,D,20180710,000000,67.4146,68.1133,67.2293,67.7397,181006.96815129,0
+AIT.US,D,20180711,000000,67.2293,67.9251,66.7227,67.0935,132012.60083215,0
+AIT.US,D,20180712,000000,67.5077,67.5077,66.3986,67.0459,102367.19510623,0
+AIT.US,D,20180713,000000,67.2758,68.1133,67.0935,67.7397,125079.70213729,0
+AIT.US,D,20180716,000000,67.7397,68.2472,66.9527,67.0935,79084.681124864,0
+AIT.US,D,20180717,000000,66.9527,67.8309,66.9527,67.4622,76212.451412369,0
+AIT.US,D,20180718,000000,67.4622,68.6654,67.0935,68.4801,86359.583989916,0
+AIT.US,D,20180719,000000,68.2027,70.0066,68.2027,69.8222,153074.60986191,0
+AIT.US,D,20180720,000000,69.6358,70.8413,69.4515,69.9601,142088.10421771,0
+AIT.US,D,20180723,000000,69.8222,70.0066,69.0789,69.3593,94134.882337018,0
+AIT.US,D,20180724,000000,69.7766,70.0998,68.2472,68.5267,191914.78257051,0
+AIT.US,D,20180725,000000,68.4801,68.8955,67.5553,68.0638,175924.32210578,0
+AIT.US,D,20180726,000000,68.0638,69.3128,68.0163,69.1274,139671.88006547,0
+AIT.US,D,20180727,000000,69.1741,69.3593,67.9924,68.0638,90035.876604011,0
+AIT.US,D,20180730,000000,68.0163,68.5713,67.3244,67.5077,164048.00030196,0
+AIT.US,D,20180731,000000,67.8794,69.7281,67.8309,69.0789,154523.33549139,0
+AIT.US,D,20180801,000000,69.1274,69.4039,66.5374,66.8139,325258.07219463,0
+AIT.US,D,20180802,000000,66.3511,67.2293,65.9347,66.7227,299927.56863954,0
+AIT.US,D,20180803,000000,66.8139,67.2293,66.0735,66.5374,184279.7160218,0
+AIT.US,D,20180806,000000,66.5374,67.693,66.5374,67.6476,176479.19612823,0
+AIT.US,D,20180807,000000,68.156,68.6654,67.6009,68.3424,159824.90456031,0
+AIT.US,D,20180808,000000,67.9716,68.9907,67.9716,68.944,148686.06077539,0
+AIT.US,D,20180809,000000,69.0392,69.4981,68.619,68.9907,206125.61071599,0
+AIT.US,D,20180810,000000,71.3953,71.3953,64.8711,66.8139,404998.51352783,0
+AIT.US,D,20180813,000000,67.1836,70.0066,66.5374,68.2472,437185.24227649,0
+AIT.US,D,20180814,000000,68.6674,71.4547,68.6674,71.4547,444243.23984186,0
+AIT.US,D,20180815,000000,71.1297,71.2239,69.4565,70.9433,323402.77523598,0
+AIT.US,D,20180816,000000,71.3616,71.5936,70.9433,70.989,302799.79835204,0
+AIT.US,D,20180817,000000,70.9433,71.4547,70.8967,70.989,197825.70420222,0
+AIT.US,D,20180820,000000,71.1772,72.0356,70.8046,71.6868,222140.28386532,0
+AIT.US,D,20180821,000000,71.9177,73.3133,71.9177,72.7552,262459.44805916,0
+AIT.US,D,20180822,000000,72.5223,72.7087,72.0584,72.4778,92544.916047276,0
+AIT.US,D,20180823,000000,72.3835,72.5223,71.2239,71.2239,91132.509444714,0
+AIT.US,D,20180824,000000,71.547,71.7333,70.9433,71.5936,90517.103710742,0
+AIT.US,D,20180827,000000,71.9177,72.5708,71.4092,71.5004,104151.87173476,0
+AIT.US,D,20180828,000000,71.779,71.8503,71.1297,71.5004,163578.87953755,0
+AIT.US,D,20180829,000000,71.5936,72.1031,70.989,71.9177,74385.402585769,0
+AIT.US,D,20180830,000000,71.9177,72.338,71.2655,71.4092,107901.81126456,0
+AIT.US,D,20180831,000000,71.1772,71.7333,71.1772,71.5936,129757.79457734,0
+AIT.US,D,20180904,000000,71.4092,71.4092,70.0601,70.989,269536.61399986,0
+AIT.US,D,20180905,000000,70.9433,71.779,70.3139,71.4547,147876.95356449,0
+AIT.US,D,20180906,000000,71.4547,71.5936,69.8292,70.7569,223682.8336477,0
+AIT.US,D,20180907,000000,70.7104,71.2239,70.0601,71.1297,192577.60481185,0
+AIT.US,D,20180910,000000,71.5004,72.4291,71.2239,72.0128,275187.24927197,0
+AIT.US,D,20180911,000000,71.6868,72.8504,71.4547,72.4291,253421.05466462,0
+AIT.US,D,20180912,000000,72.4291,73.4055,72.0128,73.0814,183671.37232083,0
+AIT.US,D,20180913,000000,73.2658,73.9169,73.0348,73.684,164296.18031927,0
+AIT.US,D,20180914,000000,73.6394,74.6614,73.6394,74.0092,137490.72072637,0
+AIT.US,D,20180917,000000,73.9169,74.3799,72.9872,73.684,196962.11845094,0
+AIT.US,D,20180918,000000,73.8714,74.8001,73.1726,74.5206,131212.57337798,0
+AIT.US,D,20180919,000000,74.4274,75.4513,73.9626,74.243,183390.90872404,0
+AIT.US,D,20180920,000000,74.8001,75.4513,74.3799,75.3106,133614.67346419,0
+AIT.US,D,20180921,000000,76.0064,76.5179,75.3562,75.4028,413630.3355932,0
+AIT.US,D,20180924,000000,75.5415,75.5415,73.2201,73.3608,131881.44879048,0
+AIT.US,D,20180925,000000,73.4521,74.2669,72.9158,73.8238,283624.36099854,0
+AIT.US,D,20180926,000000,73.8714,74.1023,72.3835,72.661,189865.78413492,0
+AIT.US,D,20180927,000000,72.7087,73.4521,72.7087,72.8941,123458.46112991,0
+AIT.US,D,20180928,000000,72.7087,73.7772,72.6155,72.7087,194637.70072787,0
+AIT.US,D,20181001,000000,73.2102,73.2152,71.7333,72.0674,136707.84392381,0
+AIT.US,D,20181002,000000,71.9364,72.7364,70.8413,72.328,105049.75878924,0
+AIT.US,D,20181003,000000,72.5322,73.2201,72.225,72.785,93424.643588301,0
+AIT.US,D,20181004,000000,72.5223,72.5223,71.1485,71.4914,139193.67954431,0
+AIT.US,D,20181005,000000,71.6699,71.881,69.9878,70.6023,233220.61366243,0
+AIT.US,D,20181008,000000,70.415,71.092,69.7638,70.868,137687.44878887,0
+AIT.US,D,20181009,000000,70.8878,71.4914,70.4873,70.6925,280180.10661202,0
+AIT.US,D,20181010,000000,70.3585,70.3585,67.8587,68.0727,256896.58376879,0
+AIT.US,D,20181011,000000,67.7278,68.5723,66.1012,66.1112,142702.50108982,0
+AIT.US,D,20181012,000000,67.4295,67.4295,64.5599,65.6095,218295.51132078,0
+AIT.US,D,20181015,000000,65.453,67.1439,65.0881,66.5125,207094.11810061,0
+AIT.US,D,20181016,000000,66.1389,67.9429,65.1071,67.8389,279263.05118221,0
+AIT.US,D,20181017,000000,67.6446,67.6446,66.6166,66.911,171618.49969169,0
+AIT.US,D,20181018,000000,66.4075,66.5859,64.9207,65.6661,176459.01889104,0
+AIT.US,D,20181019,000000,65.5332,66.1488,64.4836,64.8106,135170.33845073,0
+AIT.US,D,20181022,000000,65.0694,65.9734,64.3279,64.895,150298.22202603,0
+AIT.US,D,20181023,000000,63.7689,65.1071,62.7211,64.4013,142129.46755393,0
+AIT.US,D,20181024,000000,64.4934,64.7026,61.5218,61.6318,167941.19821573,0
+AIT.US,D,20181025,000000,62.1077,62.9522,61.622,62.6548,173826.89830098,0
+AIT.US,D,20181026,000000,61.9481,62.3861,60.5959,61.9134,179985.99995002,0
+AIT.US,D,20181029,000000,62.8232,63.6876,60.7616,61.5863,150384.9841459,0
+AIT.US,D,20181030,000000,61.5119,63.0562,60.7427,62.9709,213393.45154803,0
+AIT.US,D,20181031,000000,62.3405,65.6502,59.4304,61.0768,356009.19051798,0
+AIT.US,D,20181101,000000,61.3177,63.2228,60.937,62.5368,311953.20199851,0
+AIT.US,D,20181102,000000,62.7024,63.752,61.5218,62.1077,146661.27502442,0
+AIT.US,D,20181105,000000,62.406,63.1543,61.4009,62.2364,230781.18568742,0
+AIT.US,D,20181106,000000,62.181,62.9235,61.9481,62.4397,198377.55163909,0
+AIT.US,D,20181107,000000,63.1543,65.4242,62.6548,64.9791,186318.62583878,0
+AIT.US,D,20181108,000000,64.876,64.876,63.7788,64.0593,128447.28302254,0
+AIT.US,D,20181109,000000,63.7342,64.1872,61.6893,62.7123,101466.28146618,0
+AIT.US,D,20181112,000000,62.8599,63.1107,61.2244,61.4098,136217.53706035,0
+AIT.US,D,20181113,000000,61.604,62.5972,60.6743,60.822,138089.98467059,0
+AIT.US,D,20181114,000000,61.5813,61.8984,60.4335,61.0946,154840.11811512,0
+AIT.US,D,20181115,000000,60.6019,62.2622,60.0389,61.8707,132321.31256099,0
+AIT.US,D,20181116,000000,61.385,62.0412,60.6277,61.6754,249816.39124251,0
+AIT.US,D,20181119,000000,61.5902,61.8707,60.6456,60.9647,136090.42046611,0
+AIT.US,D,20181120,000000,60.3483,61.2076,58.6304,60.3303,186741.33895769,0
+AIT.US,D,20181121,000000,60.377,61.7012,60.377,60.7773,87339.188854978,0
+AIT.US,D,20181123,000000,60.0488,60.7179,59.8059,59.9547,38387.193733909,0
+AIT.US,D,20181126,000000,60.5732,60.9469,59.8259,60.4423,111428.79232352,0
+AIT.US,D,20181127,000000,59.9933,60.4692,59.2014,59.4046,99240.732205278,0
+AIT.US,D,20181128,000000,59.3877,61.3474,58.5937,61.1223,212368.44789932,0
+AIT.US,D,20181129,000000,60.8904,61.3573,59.9458,60.1332,93699.054013942,0
+AIT.US,D,20181130,000000,60.1332,61.3671,59.9289,60.8904,182069.29968879,0
+AIT.US,D,20181203,000000,61.6001,62.2424,60.489,61.0489,114323.21699692,0
+AIT.US,D,20181204,000000,60.822,61.0143,57.3459,57.5113,139434.79752861,0
+AIT.US,D,20181206,000000,56.4181,56.8304,55.0828,56.4279,152219.09500551,0
+AIT.US,D,20181207,000000,56.6143,57.6412,55.1691,55.6727,190022.15772308,0
+AIT.US,D,20181210,000000,55.7648,55.8728,54.3196,54.7964,181403.45086187,0
+AIT.US,D,20181211,000000,55.6162,56.1564,53.7963,54.5516,98288.366610407,0
+AIT.US,D,20181212,000000,55.4486,56.4468,54.4851,55.3911,127761.25695843,0
+AIT.US,D,20181213,000000,55.4486,55.8401,54.048,54.4584,125880.73845331,0
+AIT.US,D,20181214,000000,53.7209,54.8271,53.041,53.3116,144951.25417347,0
+AIT.US,D,20181217,000000,53.1985,53.6545,51.5987,51.9555,276027.63120049,0
+AIT.US,D,20181218,000000,52.2192,53.4226,52.0547,52.3203,169160.91220324,0
+AIT.US,D,20181219,000000,52.4324,53.8517,50.9683,51.108,189277.61767116,0
+AIT.US,D,20181220,000000,50.9683,51.7404,50.3518,51.1349,234191.13877075,0
+AIT.US,D,20181221,000000,51.1349,51.5085,49.0522,49.4448,925329.10591155,0
+AIT.US,D,20181224,000000,48.9145,49.427,47.9877,48.0551,117780.58658762,0
+AIT.US,D,20181226,000000,48.1929,49.7987,47.1977,49.6797,208667.9426006,0
+AIT.US,D,20181227,000000,48.5211,50.0515,47.2532,50.0158,186111.80915768,0
+AIT.US,D,20181228,000000,50.2001,50.8315,49.2684,49.764,191877.45468172,0
+AIT.US,D,20181231,000000,50.098,50.3785,49.2862,50.3518,175219.12766637,0
+AIT.US,D,20190102,000000,48.289,50.1269,48.289,49.7987,243104.43329478,0
+AIT.US,D,20190103,000000,49.4735,49.5212,48.1651,48.4744,141008.62202861,0
+AIT.US,D,20190104,000000,49.3526,50.5946,49.3526,50.1833,217828.40828008,0
+AIT.US,D,20190107,000000,50.0603,51.2557,50.0069,50.9109,177812.91150579,0
+AIT.US,D,20190108,000000,51.229,52.5523,51.229,52.1638,222368.28664546,0
+AIT.US,D,20190109,000000,51.9189,53.041,51.7682,52.5899,144721.23366962,0
+AIT.US,D,20190110,000000,52.2014,53.5722,51.6691,53.4226,151600.66268596,0
+AIT.US,D,20190111,000000,53.0321,54.617,53.0321,54.1026,217395.60654257,0
+AIT.US,D,20190114,000000,53.7686,54.5288,53.1688,53.8419,147362.43401641,0
+AIT.US,D,20190115,000000,55.4585,56.0909,53.9558,54.8687,213667.86197367,0
+AIT.US,D,20190116,000000,55.0442,55.5388,54.7865,55.1403,202661.17909228,0
+AIT.US,D,20190117,000000,54.8133,57.4419,54.8133,56.9404,232681.88142973,0
+AIT.US,D,20190118,000000,57.1654,58.566,57.088,58.1298,213525.61245155,0
+AIT.US,D,20190122,000000,57.537,57.9673,56.9404,57.6233,286447.15647996,0
+AIT.US,D,20190123,000000,57.8652,57.9773,56.0265,56.3992,276018.55144376,0
+AIT.US,D,20190124,000000,52.5523,53.8517,51.2141,51.6404,576128.72407977,0
+AIT.US,D,20190125,000000,52.1638,55.9532,52.1638,54.8777,655840.91728093,0
+AIT.US,D,20190128,000000,54.281,55.3624,54.271,54.8687,295906.24526969,0
+AIT.US,D,20190129,000000,55.074,56.1296,54.613,55.074,368806.60319905,0
+AIT.US,D,20190130,000000,55.2801,55.2801,53.6179,54.5238,365316.95002886,0
+AIT.US,D,20190131,000000,54.3196,55.3168,53.8339,55.0828,269516.43676268,0
+AIT.US,D,20190201,000000,55.2047,55.4784,53.9727,54.0391,298162.06038635,0
+AIT.US,D,20190204,000000,54.0014,54.9541,54.0014,54.6468,395109.64958618,0
+AIT.US,D,20190205,000000,54.6646,54.7667,53.8865,54.1224,199460.06041376,0
+AIT.US,D,20190206,000000,53.8062,54.0213,53.4583,53.5623,131486.98380362,0
+AIT.US,D,20190207,000000,53.1985,53.4136,51.9932,52.2192,241474.11253068,0
+AIT.US,D,20190208,000000,51.8078,52.4819,51.6304,52.4522,209887.6565881,0
+AIT.US,D,20190211,000000,52.7039,52.9746,52.2094,52.5711,251599.05014732,0
+AIT.US,D,20190212,000000,53.1332,54.1224,52.9161,54.0946,268121.18081172,0
+AIT.US,D,20190213,000000,54.3007,54.718,54.0014,54.394,185633.60863654,0
+AIT.US,D,20190214,000000,54.055,55.0214,53.8656,54.2433,199557.92001409,0
+AIT.US,D,20190215,000000,54.8053,55.068,54.0599,54.3663,457346.3376662,0
+AIT.US,D,20190219,000000,54.2611,55.7162,54.0926,55.4744,342812.26854075,0
+AIT.US,D,20190220,000000,55.4447,56.8245,55.4348,56.7768,264489.27811941,0
+AIT.US,D,20190221,000000,56.5429,56.5756,56.0255,56.4101,230303.99402813,0
+AIT.US,D,20190222,000000,56.8432,57.0099,56.2624,56.4389,159940.92367408,0
+AIT.US,D,20190225,000000,56.7372,56.9869,56.5132,56.5132,292116.96012738,0
+AIT.US,D,20190226,000000,56.4765,56.4765,55.6597,55.8848,196429.4393894,0
+AIT.US,D,20190227,000000,55.6419,55.8848,54.9282,55.2841,143266.45486899,0
+AIT.US,D,20190228,000000,55.173,55.4071,54.5526,54.5624,184846.69638655,0
+AIT.US,D,20190301,000000,55.2197,55.3207,54.1859,55.2097,174954.80585932,0
+AIT.US,D,20190304,000000,55.2751,55.6697,54.5813,54.7488,190927.10681057,0
+AIT.US,D,20190305,000000,54.8053,54.8241,54.1957,54.7488,151106.32037506,0
+AIT.US,D,20190306,000000,54.729,54.729,53.371,53.5108,132391.93289113,0
+AIT.US,D,20190307,000000,53.5673,53.5673,52.5146,52.7128,112869.44705814,0
+AIT.US,D,20190308,000000,53.2472,53.7745,52.6792,53.5296,140205.56798886,0
+AIT.US,D,20190311,000000,53.6059,54.4861,53.3879,54.3563,107674.8173463,0
+AIT.US,D,20190312,000000,54.3563,54.9381,54.2651,54.5526,110129.37824917,0
+AIT.US,D,20190313,000000,54.7488,55.5557,54.5337,55.1632,193097.16866922,0
+AIT.US,D,20190314,000000,55.0303,55.0303,54.384,54.5624,126581.8974453,0
+AIT.US,D,20190315,000000,55.2574,55.3684,54.3563,54.4861,390504.19519997,0
+AIT.US,D,20190318,000000,54.5427,55.1542,54.384,54.9768,157770.86181543,0
+AIT.US,D,20190319,000000,55.293,55.5933,54.4197,54.6279,258441.15127487,0
+AIT.US,D,20190320,000000,54.6279,55.2662,53.7745,54.5337,219295.29342303,0
+AIT.US,D,20190321,000000,54.4107,55.9334,54.4107,55.6974,143895.98466898,0
+AIT.US,D,20190322,000000,55.3029,55.633,52.6197,52.6662,168038.0489542,0
+AIT.US,D,20190325,000000,52.6752,53.3611,52.4978,53.1916,204790.88647657,0
+AIT.US,D,20190326,000000,53.6882,54.5912,53.6059,53.8399,150216.50421545,0
+AIT.US,D,20190327,000000,53.6684,54.4484,53.3413,54.1204,124579.30665523,0
+AIT.US,D,20190328,000000,54.4197,54.8807,53.6605,54.7984,113644.25296583,0
+AIT.US,D,20190329,000000,55.3307,55.9334,55.293,55.8104,232640.51809351,0
+AIT.US,D,20190401,000000,56.42,56.9999,55.8471,56.2238,175508.67101989,0
+AIT.US,D,20190402,000000,56.3258,56.3258,54.9282,55.0481,253178.92781847,0
+AIT.US,D,20190403,000000,55.6796,56.0255,55.2841,55.7074,110042.61612929,0
+AIT.US,D,20190404,000000,55.9135,56.6549,55.9135,56.2238,100798.41491553,0
+AIT.US,D,20190405,000000,56.4686,57.2358,56.1841,57.1525,127505.00604625,0
+AIT.US,D,20190408,000000,57.0196,57.0683,56.1653,56.7193,126840.16608119,0
+AIT.US,D,20190409,000000,56.4101,56.4101,55.4843,55.5645,148490.34157474,0
+AIT.US,D,20190410,000000,55.5001,57.0683,55.4645,56.8145,157763.79978242,0
+AIT.US,D,20190411,000000,57.1703,57.8097,57.1703,57.3776,93020.089982853,0
+AIT.US,D,20190412,000000,57.895,58.1477,57.216,58.0247,222580.14763583,0
+AIT.US,D,20190415,000000,58.0247,58.5114,57.8573,58.0624,130858.46286548,0
+AIT.US,D,20190416,000000,58.3806,58.3806,57.4896,57.7424,172263.16241957,0
+AIT.US,D,20190417,000000,58.1477,58.7305,57.7909,58.6434,216907.31740284,0
+AIT.US,D,20190418,000000,58.5601,59.3202,58.4005,58.8415,116265.27607544,0
+AIT.US,D,20190422,000000,58.7008,58.8772,58.1011,58.7751,160188.09482953,0
+AIT.US,D,20190423,000000,58.9457,59.922,58.7008,59.583,125086.7641703,0
+AIT.US,D,20190424,000000,59.4124,60.1748,59.1686,59.5929,164708.80481958,0
+AIT.US,D,20190425,000000,59.2648,59.6197,57.7909,57.8186,227516.50871179,0
+AIT.US,D,20190426,000000,57.3776,57.3776,53.7883,55.623,366955.34168783,0
+AIT.US,D,20190429,000000,55.4348,57.1426,55.293,56.3447,217148.43538712,0
+AIT.US,D,20190430,000000,56.6371,56.9355,55.9799,56.2525,305774.93197416,0
+AIT.US,D,20190501,000000,56.6549,56.6549,55.518,55.7916,404700.89927943,0
+AIT.US,D,20190502,000000,55.8648,55.8648,54.2523,55.2097,187002.63417917,0
+AIT.US,D,20190503,000000,55.7261,56.6371,55.6697,56.5974,157321.91828819,0
+AIT.US,D,20190506,000000,55.5368,56.316,55.5368,56.2991,124537.94331902,0
+AIT.US,D,20190507,000000,55.518,55.8648,54.2433,54.6755,99833.942978354,0
+AIT.US,D,20190508,000000,54.9094,54.9937,54.0372,54.1759,142995.07102892,0
+AIT.US,D,20190509,000000,53.7456,53.9063,52.9369,53.6783,97887.848452396,0
+AIT.US,D,20190510,000000,53.482,53.6505,52.3183,53.3879,96655.019260731,0
+AIT.US,D,20190513,000000,52.2172,52.2172,50.9961,51.2677,203418.83434837,0
+AIT.US,D,20190514,000000,51.4748,52.0984,50.9276,51.6919,120862.65956677,0
+AIT.US,D,20190515,000000,51.1637,51.7395,50.777,51.5512,85327.518308187,0
+AIT.US,D,20190516,000000,51.8058,52.5374,51.6781,52.0706,295509.76255911,0
+AIT.US,D,20190517,000000,51.8058,52.3045,51.4371,51.9487,206523.10228842,0
+AIT.US,D,20190520,000000,51.4273,52.6554,51.3529,52.6455,199014.14347209,0
+AIT.US,D,20190521,000000,53.0251,53.5515,52.9091,53.3443,140695.87485232,0
+AIT.US,D,20190522,000000,53.2214,53.2976,51.9437,52.2381,139290.53028277,0
+AIT.US,D,20190523,000000,51.8832,52.0319,50.9188,51.6741,222963.51514225,0
+AIT.US,D,20190524,000000,51.9555,52.4205,51.6264,52.2301,224502.02947718,0
+AIT.US,D,20190528,000000,52.4779,52.6604,52.0706,52.2481,124563.16486549,0
+AIT.US,D,20190529,000000,51.8396,52.363,51.561,52.1757,118141.75913312,0
+AIT.US,D,20190530,000000,52.2668,52.6931,51.5036,51.7861,107473.04497449,0
+AIT.US,D,20190531,000000,51.0704,51.6414,50.7671,51.2776,139133.14783277,0
+AIT.US,D,20190603,000000,51.3628,52.5602,51.3628,52.2301,179097.19265226,0
+AIT.US,D,20190604,000000,52.8625,54.4634,52.8625,54.4287,136681.61351547,0
+AIT.US,D,20190605,000000,54.6676,54.6676,53.5336,54.1174,112716.10005558,0
+AIT.US,D,20190606,000000,54.1938,54.2503,53.145,53.7793,77719.691029675,0
+AIT.US,D,20190607,000000,54.2226,54.7597,53.939,54.0807,340866.17401481,0
+AIT.US,D,20190610,000000,54.4097,54.9104,54.3653,54.73,376226.78217179,0
+AIT.US,D,20190611,000000,55.1572,55.4208,53.4563,53.6278,429218.26017619,0
+AIT.US,D,20190612,000000,53.6,54.5387,53.4008,53.9093,71729.069311095,0
+AIT.US,D,20190613,000000,53.9866,54.505,53.7309,54.2879,347383.42162376,0
+AIT.US,D,20190614,000000,54.2126,54.4097,53.2085,53.6278,102111.95305592,0
+AIT.US,D,20190617,000000,53.7506,53.7506,52.9666,53.044,121548.68563088,0
+AIT.US,D,20190618,000000,53.5712,54.74,53.3819,53.9192,155066.10317152,0
+AIT.US,D,20190619,000000,53.939,54.8827,53.7408,54.855,203298.77978715,0
+AIT.US,D,20190620,000000,55.6389,56.2326,55.2871,55.9502,233771.45223742,0
+AIT.US,D,20190621,000000,55.5061,56.1841,54.9491,55.2414,284723.01156297,0
+AIT.US,D,20190624,000000,55.4972,55.7698,54.8083,55.2137,243412.13616176,0
+AIT.US,D,20190625,000000,55.3257,56.3912,54.9204,55.5518,228878.4722214,0
+AIT.US,D,20190626,000000,55.6855,56.2326,55.2315,55.8461,287977.59992002,0
+AIT.US,D,20190627,000000,55.9601,57.4876,55.9601,57.3646,224586.77387333,0
+AIT.US,D,20190628,000000,57.3259,58.8554,57.3259,58.0734,352533.66141382,0
+AIT.US,D,20190701,000000,58.9614,59.3272,57.103,57.5817,305607.46090557,0
+AIT.US,D,20190702,000000,57.5817,57.6957,56.7313,57.3259,114150.70161904,0
+AIT.US,D,20190703,000000,57.6293,57.9316,57.213,57.6392,57693.783129068,0
+AIT.US,D,20190705,000000,57.3449,57.7899,56.3506,57.7799,113395.06408667,0
+AIT.US,D,20190708,000000,57.6104,57.7244,56.8472,57.1674,122967.1454046,0
+AIT.US,D,20190709,000000,57.0436,57.0436,55.8164,56.3169,168267.06059618,0
+AIT.US,D,20190710,000000,56.1385,56.8284,55.4407,55.9402,98846.26721842,0
+AIT.US,D,20190711,000000,55.9215,56.3813,54.6378,54.959,194017.2506846,0
+AIT.US,D,20190712,000000,54.8827,56.1841,54.8827,55.8531,169492.82775483,0
+AIT.US,D,20190715,000000,56.0622,56.0622,54.735,55.4021,122054.12542222,0
+AIT.US,D,20190716,000000,55.4397,56.1474,55.071,55.4695,120199.83732543,0
+AIT.US,D,20190717,000000,55.3734,55.4794,54.2602,54.2978,107688.94141232,0
+AIT.US,D,20190718,000000,54.2126,54.4377,53.6734,54.0342,86378.752365237,0
+AIT.US,D,20190719,000000,53.9965,55.2267,53.9965,54.0609,188376.70403108,0
+AIT.US,D,20190722,000000,53.9866,54.73,53.8626,54.4377,101804.25018893,0
+AIT.US,D,20190723,000000,54.8063,56.3268,54.8063,56.2525,122283.13706421,0
+AIT.US,D,20190724,000000,56.0146,58.0536,56.0146,57.9583,127242.70196292,0
+AIT.US,D,20190725,000000,57.8553,57.9217,56.8373,57.1585,138204.99492252,0
+AIT.US,D,20190726,000000,57.2219,57.5263,56.6668,57.2318,165147.65972824,0
+AIT.US,D,20190729,000000,57.093,57.4033,56.53,57.1119,193878.02774807,0
+AIT.US,D,20190730,000000,57.8751,58.0833,56.4973,57.8751,194003.12661858,0
+AIT.US,D,20190731,000000,58.3083,58.9892,57.203,57.4212,328697.28227187,0
+AIT.US,D,20190801,000000,57.3002,57.3646,55.6944,55.7886,176197.72366956,0
+AIT.US,D,20190802,000000,54.6378,55.7569,54.3741,54.6378,167299.56207343,0
+AIT.US,D,20190805,000000,53.4751,53.4751,52.1271,52.6831,283302.53406554,0
+AIT.US,D,20190806,000000,53.0698,53.9192,52.468,52.8159,199608.36310703,0
+AIT.US,D,20190807,000000,52.0984,52.353,51.3281,51.911,258741.79210886,0
+AIT.US,D,20190808,000000,52.3442,53.9767,52.3095,53.6832,225582.52052813,0
+AIT.US,D,20190809,000000,53.5613,53.5613,52.1271,52.2301,187978.20359679,0
+AIT.US,D,20190812,000000,51.6563,51.8545,51.0556,51.2577,174214.30125483,0
+AIT.US,D,20190813,000000,50.9564,52.2134,50.5709,50.8434,419095.34028325,0
+AIT.US,D,20190814,000000,46.9886,52.5047,46.942,50.0922,582652.0248599,0
+AIT.US,D,20190815,000000,50.2358,50.7403,49.4855,49.8552,304320.15317351,0
+AIT.US,D,20190816,000000,50.1606,50.8147,50.1169,50.5015,172771.6287965,0
+AIT.US,D,20190819,000000,51.1754,51.5849,50.7949,51.128,295317.06994405,0
+AIT.US,D,20190820,000000,50.9673,51.1002,50.5589,50.8236,362633.377484,0
+AIT.US,D,20190821,000000,51.3361,51.3361,50.8434,51.1002,172435.67779746,0
+AIT.US,D,20190822,000000,51.2131,51.4313,50.5589,50.5867,229450.49689544,0
+AIT.US,D,20190823,000000,50.321,50.4053,48.6697,48.754,201831.89464421,0
+AIT.US,D,20190826,000000,49.3616,49.3616,48.1929,48.3475,371068.47148686,0
+AIT.US,D,20190827,000000,48.8302,49.0781,47.8252,48.2128,243612.8996717,0
+AIT.US,D,20190828,000000,48.073,49.4665,48.0531,49.0781,263472.34536557,0
+AIT.US,D,20190829,000000,49.762,50.4826,49.7154,50.2457,125229.01369242,0
+AIT.US,D,20190830,000000,50.663,51.119,50.2259,50.6819,380040.27999871,0
+AIT.US,D,20190903,000000,50.3112,50.3112,48.9076,49.2674,169652.22792855,0
+AIT.US,D,20190904,000000,49.874,49.9802,48.8878,48.9175,212855.7281772,0
+AIT.US,D,20190905,000000,49.5796,51.1844,48.745,50.7106,297658.63831871,0
+AIT.US,D,20190906,000000,50.8524,51.1002,49.8265,50.0266,325857.33613886,0
+AIT.US,D,20190909,000000,50.321,50.9476,50.0623,50.9476,445458.91838193,0
+AIT.US,D,20190910,000000,51.0327,53.0558,50.4539,52.8279,310441.92693377,0
+AIT.US,D,20190911,000000,53.2542,54.2136,52.3135,53.7676,393761.81014259,0
+AIT.US,D,20190912,000000,53.7486,54.0332,52.468,53.6615,225042.77943358,0
+AIT.US,D,20190913,000000,53.9757,54.6824,53.4523,54.3464,357482.12883209,0
+AIT.US,D,20190916,000000,54.1273,55.4575,54.052,54.0907,242161.14745664,0
+AIT.US,D,20190917,000000,53.9856,53.9856,52.8645,53.5296,228117.79037973,0
+AIT.US,D,20190918,000000,53.5108,53.5108,51.8118,52.4482,326123.67566963,0
+AIT.US,D,20190919,000000,52.7328,53.2729,52.0487,52.0764,322449.40077925,0
+AIT.US,D,20190920,000000,52.0002,52.5047,51.463,51.9625,721636.86999939,0
+AIT.US,D,20190923,000000,51.6968,52.5602,51.45,52.0964,158373.15234523,0
+AIT.US,D,20190924,000000,51.9903,52.4968,51.3896,51.8605,425612.58789221,0
+AIT.US,D,20190925,000000,51.8793,52.6564,51.2131,52.6286,436735.28988739,0
+AIT.US,D,20190926,000000,52.5324,53.3313,52.3332,52.362,274303.48628351,0
+AIT.US,D,20190927,000000,52.7128,53.1975,52.5364,52.6088,303544.33840396,0
+AIT.US,D,20190930,000000,52.6465,54.1462,52.6465,53.9182,325603.10295041,0
+AIT.US,D,20191001,000000,54.3186,54.7439,51.4977,51.6215,187451.57770641,0
+AIT.US,D,20191002,000000,51.1002,51.2806,50.3577,50.9188,242135.92591016,0
+AIT.US,D,20191003,000000,50.5867,51.2607,49.8938,51.1467,207052.75476439,0
+AIT.US,D,20191004,000000,51.2131,52.0914,51.1467,52.0289,145395.15339142,0
+AIT.US,D,20191007,000000,51.4977,51.8605,51.2231,51.2607,248657.20896656,0
+AIT.US,D,20191008,000000,50.4737,50.8047,49.7977,50.102,251330.69289284,0
+AIT.US,D,20191009,000000,50.5867,50.7949,50.1119,50.4926,142137.5384488,0
+AIT.US,D,20191010,000000,50.5015,51.3361,50.4539,50.9673,107377.2030979,0
+AIT.US,D,20191011,000000,52.0101,53.8429,52.0101,52.5701,175310.93409553,0
+AIT.US,D,20191014,000000,52.135,52.7278,51.8793,52.4284,78188.811794096,0
+AIT.US,D,20191015,000000,52.3709,53.0826,52.3135,52.6375,105402.86043988,0
+AIT.US,D,20191016,000000,52.5047,53.4256,52.362,52.5047,111629.55583347,0
+AIT.US,D,20191017,000000,52.7525,53.4623,52.5988,52.8467,173409.22949137,0
+AIT.US,D,20191018,000000,52.5047,53.1678,52.4006,52.8932,120452.05279018,0
+AIT.US,D,20191021,000000,53.0648,54.0153,53.0648,53.1589,129783.01612382,0
+AIT.US,D,20191022,000000,53.0737,54.4971,52.8735,54.385,123942.71482223,0
+AIT.US,D,20191023,000000,54.165,54.3464,53.4166,53.948,109208.28737193,0
+AIT.US,D,20191024,000000,53.9657,53.9757,53.0558,53.5296,90844.983814908,0
+AIT.US,D,20191025,000000,53.3869,53.9856,53.2729,53.7299,119504.7315046,0
+AIT.US,D,20191028,000000,54.052,54.6209,53.948,54.1362,161539.96972055,0
+AIT.US,D,20191029,000000,53.8527,54.8301,53.6902,54.5556,199578.09725126,0
+AIT.US,D,20191030,000000,56.7283,57.8583,55.8838,57.8583,702826.64063886,0
+AIT.US,D,20191031,000000,57.4687,57.8682,56.0552,56.8045,336768.17714366,0
+AIT.US,D,20191101,000000,57.2407,59.3242,57.2407,59.1101,178334.49308687,0
+AIT.US,D,20191104,000000,59.7376,59.8139,59.0904,59.3867,254388.55318738,0
+AIT.US,D,20191105,000000,59.8139,60.5931,59.4719,59.9279,372667.51753334,0
+AIT.US,D,20191106,000000,59.9378,59.9378,58.7781,59.3679,175885.98535515,0
+AIT.US,D,20191107,000000,59.7772,60.2223,59.2836,59.9755,183923.58778558,0
+AIT.US,D,20191108,000000,59.9855,60.7734,59.6752,60.5544,128008.42811388,0
+AIT.US,D,20191111,000000,59.9468,60.5931,59.8803,60.1856,131725.07520233,0
+AIT.US,D,20191112,000000,60.6585,60.7823,59.8903,60.5732,152839.54504877,0
+AIT.US,D,20191113,000000,59.9943,60.5832,59.5958,59.9279,146575.52176642,0
+AIT.US,D,20191114,000000,59.6602,60.0707,58.9844,59.1448,112718.11777929,0
+AIT.US,D,20191115,000000,59.6315,59.6891,58.7078,59.2509,109157.84427899,0
+AIT.US,D,20191118,000000,59.1935,59.1935,58.3816,58.9169,119306.99458025,0
+AIT.US,D,20191119,000000,59.8606,60.2233,59.3144,59.6138,305575.17732609,0
+AIT.US,D,20191120,000000,59.3739,60.1956,58.8872,59.0308,171482.30334072,0
+AIT.US,D,20191121,000000,59.0507,59.9001,58.6294,59.6505,196120.72766056,0
+AIT.US,D,20191122,000000,60.1866,60.6902,60.0508,60.5662,261695.73963193,0
+AIT.US,D,20191125,000000,60.8815,61.6834,60.2709,61.5308,220987.15476052,0
+AIT.US,D,20191126,000000,61.5793,62.0065,61.5406,61.8361,279395.21208574,0
+AIT.US,D,20191127,000000,61.9877,62.4188,61.8131,62.2741,212403.75806437,0
+AIT.US,D,20191129,000000,62.1601,62.1601,60.8042,60.9112,81944.804495051,0
+AIT.US,D,20191202,000000,61.2244,61.8083,60.482,60.6902,244336.25362458,0
+AIT.US,D,20191203,000000,60.0231,60.367,59.2212,60.2709,184727.65068718,0
+AIT.US,D,20191204,000000,60.71,61.3691,60.6049,60.6247,258223.23711333,0
+AIT.US,D,20191205,000000,60.94,61.6348,60.6643,61.272,244251.50922843,0
+AIT.US,D,20191206,000000,62.179,62.7806,61.9877,62.2821,242161.14745664,0
+AIT.US,D,20191209,000000,62.3802,62.3802,61.1193,61.1293,281755.94883574,0
+AIT.US,D,20191210,000000,61.1094,61.6348,60.7963,60.8627,167745.4790151,0
+AIT.US,D,20191211,000000,61.5883,61.9124,60.6713,61.8836,230203.10784224,0
+AIT.US,D,20191212,000000,61.9311,64.536,61.7737,64.4776,337563.16028852,0
+AIT.US,D,20191213,000000,64.554,64.7453,63.7352,64.2011,320585.02406387,0
+AIT.US,D,20191216,000000,64.9554,65.0684,63.7252,63.8582,320434.70364688,0
+AIT.US,D,20191217,000000,63.7252,64.1912,63.6093,64.0693,124236.29362319,0
+AIT.US,D,20191218,000000,64.1733,64.2596,62.8104,63.2485,316008.82667157,0
+AIT.US,D,20191219,000000,63.3535,63.4477,62.9025,63.199,129594.35895619,0
+AIT.US,D,20191220,000000,63.3436,63.6965,63.2019,63.5925,402657.95401502,0
+AIT.US,D,20191223,000000,63.6093,63.8769,63.1841,63.3912,80455.724391207,0
+AIT.US,D,20191224,000000,63.3715,63.7719,63.3535,63.7252,53366.774615934,0
+AIT.US,D,20191226,000000,63.8769,64.2496,63.7055,63.8582,92977.717784777,0
+AIT.US,D,20191227,000000,64.1733,64.4013,63.4566,63.524,93886.70231971,0
+AIT.US,D,20191230,000000,63.5826,64.3299,63.4399,63.7719,124557.11169433,0
+AIT.US,D,20191231,000000,63.5826,64.2209,63.5627,63.6193,176724.34955996,0
+AIT.US,D,20200102,000000,64.2209,64.431,62.7905,63.5429,138323.03176002,0
+AIT.US,D,20200103,000000,62.628,63.5429,62.628,63.4854,158500.26893947,0
+AIT.US,D,20200106,000000,63.1801,63.8482,62.8332,63.7719,234651.17977844,0
+AIT.US,D,20200107,000000,63.4002,63.6291,62.4743,63.2385,167110.9049058,0
+AIT.US,D,20200108,000000,63.2565,63.6193,62.7618,62.8193,138889.00326291,0
+AIT.US,D,20200109,000000,62.9898,62.9898,62.2741,62.4842,231826.36657331,0
+AIT.US,D,20200110,000000,62.4743,62.8481,61.9976,62.0065,180467.22705673,0
+AIT.US,D,20200113,000000,62.1512,62.9372,62.1512,62.8926,141628.06321001,0
+AIT.US,D,20200114,000000,64.2496,64.2496,62.6944,63.5627,251617.20966079,0
+AIT.US,D,20200115,000000,63.3715,64.3536,63.3715,63.8392,187618.03991314,0
+AIT.US,D,20200116,000000,64.2209,64.9643,64.2209,64.8116,164692.66302984,0
+AIT.US,D,20200117,000000,65.1169,65.2933,64.0772,64.3726,169184.11602599,0
+AIT.US,D,20200121,000000,63.9046,63.9046,63.199,63.4199,237167.28125472,0
+AIT.US,D,20200122,000000,63.753,63.9136,62.1889,63.1603,283302.53406554,0
+AIT.US,D,20200123,000000,63.2088,63.4002,61.7111,62.7321,434686.29145182,0
+AIT.US,D,20200124,000000,62.8481,63.0761,61.8361,62.7806,222311.79038135,0
+AIT.US,D,20200127,000000,61.5208,62.2077,61.0826,61.3394,295140.51911872,0
+AIT.US,D,20200128,000000,61.606,62.9125,61.5109,62.5427,204499.32539933,0
+AIT.US,D,20200129,000000,62.6548,63.5826,62.1988,62.8193,214647.46683874,0
+AIT.US,D,20200130,000000,62.0442,63.1246,62.0442,63.0761,202742.89690286,0
+AIT.US,D,20200131,000000,62.5784,62.9125,61.3691,61.5981,316845.17315267,0
+AIT.US,D,20200203,000000,62.0739,62.8569,61.7487,62.6548,276965.87272933,0
+AIT.US,D,20200204,000000,63.5826,64.7066,63.533,64.1733,193876.01002435,0
+AIT.US,D,20200205,000000,65.0594,65.453,64.5063,65.1071,154291.29726384,0
+AIT.US,D,20200206,000000,65.326,65.326,64.0127,64.1148,132056.99075394,0
+AIT.US,D,20200207,000000,63.7719,63.8016,62.9997,63.7719,173845.05781445,0
+AIT.US,D,20200210,000000,63.8105,65.0594,63.4566,64.993,228495.104715,0
+AIT.US,D,20200211,000000,65.2518,67.0052,65.0832,65.8514,404360.91283295,0
+AIT.US,D,20200212,000000,66.2062,67.37,66.2062,67.1678,287989.70626233,0
+AIT.US,D,20200213,000000,66.7456,67.2054,66.6028,67.1499,255925.04979859,0
+AIT.US,D,20200214,000000,67.1312,67.3422,66.5275,66.6801,276965.87272933,0
+AIT.US,D,20200218,000000,66.4788,66.5452,63.8899,64.8603,167531.600301,0
+AIT.US,D,20200219,000000,64.993,65.0832,64.4509,64.6481,112278.25400878,0
+AIT.US,D,20200220,000000,64.2169,65.0217,63.8422,64.8503,163770.56329074,0
+AIT.US,D,20200221,000000,64.7234,64.9157,63.9186,64.2942,441125.85669764,0
+AIT.US,D,20200224,000000,62.3772,63.1711,61.6387,62.8471,233405.2353826,0
+AIT.US,D,20200225,000000,62.9522,63.1613,60.9587,61.0351,314973.73440427,0
+AIT.US,D,20200226,000000,61.4752,62.06,60.5949,60.8527,262782.28385403,0
+AIT.US,D,20200227,000000,59.4432,61.3127,58.6195,58.7176,224451.58638423,0
+AIT.US,D,20200228,000000,56.7997,58.0357,55.3861,56.5309,261442.51530532,0
+AIT.US,D,20200302,000000,56.8294,56.9047,55.3227,56.2158,483172.19239404,0
+AIT.US,D,20200303,000000,56.196,58.0169,55.2751,55.4882,253725.73094603,0
+AIT.US,D,20200304,000000,56.2258,56.4775,54.96,56.3863,211642.06736086,0
+AIT.US,D,20200305,000000,54.9114,55.6885,52.026,53.035,266513.05500852,0
+AIT.US,D,20200306,000000,51.2399,54.2216,51.2399,53.8567,384167.53386376,0
+AIT.US,D,20200309,000000,50.4649,50.9931,46.7705,46.7854,424754.04645024,0
+AIT.US,D,20200310,000000,48.2018,48.4417,44.915,46.9103,316231.7851424,0
+AIT.US,D,20200311,000000,45.473,47.2324,44.7821,45.6068,413183.40978968,0
+AIT.US,D,20200312,000000,42.4251,43.3746,40.4209,40.5467,462567.19778638,0
+AIT.US,D,20200313,000000,42.6539,43.0009,39.1461,43.0009,307829.98358088,0
+AIT.US,D,20200316,000000,38.3421,40.5833,37.6315,39.1758,393667.98598971,0
+AIT.US,D,20200317,000000,39.942,42.3477,38.6871,42.3081,486037.36007353,0
+AIT.US,D,20200318,000000,39.4256,40.0203,29.6691,30.697,379470.27304839,0
+AIT.US,D,20200319,000000,30.579,35.4379,29.3816,34.978,368817.7006795,0
+AIT.US,D,20200320,000000,35.2178,36.4351,33.0323,33.733,547038.1923763,0
+AIT.US,D,20200323,000000,33.7906,35.2278,31.9131,34.7094,267034.63658961,0
+AIT.US,D,20200324,000000,35.6699,38.151,35.6699,37.9874,267943.62112454,0
+AIT.US,D,20200325,000000,38.2748,44.5235,37.3737,42.8929,411077.91509,0
+AIT.US,D,20200326,000000,43.7086,48.2118,43.7086,47.5327,435964.51942714,0
+AIT.US,D,20200327,000000,45.1469,46.8419,41.5627,42.3279,323637.84004912,0
+AIT.US,D,20200330,000000,42.1872,43.9872,41.5924,42.9315,227140.2032384,0
+AIT.US,D,20200331,000000,42.5212,44.4084,42.1961,43.8147,281664.14240657,0
+AIT.US,D,20200401,000000,41.7629,42.5261,40.9303,41.4665,199917.07483588,0
+AIT.US,D,20200402,000000,40.7092,42.3973,40.509,42.0691,175416.86459072,0
+AIT.US,D,20200403,000000,41.5141,41.869,39.6645,40.8421,206454.49968201,0
+AIT.US,D,20200406,000000,42.6828,44.1587,41.8789,44.1587,357665.74169041,0
+AIT.US,D,20200407,000000,45.6821,46.939,43.9773,44.6007,254258.41000757,0
+AIT.US,D,20200408,000000,45.5196,46.5069,44.0159,45.9716,246415.51791593,0
+AIT.US,D,20200409,000000,47.3791,50.0109,46.3195,49.8215,208820.28074131,0
+AIT.US,D,20200413,000000,49.1425,49.1425,46.828,47.2542,148210.88683981,0
+AIT.US,D,20200414,000000,48.7024,49.1425,47.5794,48.1176,130727.31082381,0
+AIT.US,D,20200415,000000,45.9032,45.9994,43.796,44.0159,255997.68785244,0
+AIT.US,D,20200416,000000,43.8425,44.7534,42.0988,43.5749,306638.51772544,0
+AIT.US,D,20200417,000000,45.2808,46.0172,44.2647,45.0428,223918.90732269,0
+AIT.US,D,20200420,000000,43.796,45.2907,43.2913,44.686,167135.11759042,0
+AIT.US,D,20200421,000000,43.0762,43.4033,41.8015,42.2238,176500.38222726,0
+AIT.US,D,20200422,000000,43.3647,44.4798,42.6739,43.5461,161859.77892985,0
+AIT.US,D,20200423,000000,43.4312,45.2618,43.3627,44.7911,185529.69586507,0
+AIT.US,D,20200424,000000,44.8684,46.4791,44.7821,46.2293,227518.5264355,0
+AIT.US,D,20200427,000000,46.5743,48.5666,46.5743,47.9054,414597.83411595,0
+AIT.US,D,20200428,000000,49.5736,50.5719,48.6835,50.1496,282529.74588157,0
+AIT.US,D,20200429,000000,51.7771,55.074,51.5283,54.2602,284577.73545528,0
+AIT.US,D,20200430,000000,51.232,54.1918,48.2802,50.2051,358765.40111669,0
+AIT.US,D,20200501,000000,48.7679,49.4588,47.4416,49.2961,267415.98637229,0
+AIT.US,D,20200504,000000,48.4615,48.4952,45.5047,46.0935,417302.59275986,0
+AIT.US,D,20200505,000000,48.1176,51.0733,48.1176,49.6302,327828.6522113,0
+AIT.US,D,20200506,000000,49.6797,50.0802,48.3187,48.9888,212221.15406791,0
+AIT.US,D,20200507,000000,50.0148,50.4747,49.1604,49.9484,171428.83366221,0
+AIT.US,D,20200508,000000,51.2697,51.6344,50.1683,51.6067,248935.65483964,0
+AIT.US,D,20200511,000000,50.5034,51.5977,48.7679,51.0783,234640.08229799,0
+AIT.US,D,20200512,000000,51.1457,51.5184,48.9502,48.9978,184686.28735097,0
+AIT.US,D,20200513,000000,48.5101,48.5101,45.923,46.7259,171037.39526092,0
+AIT.US,D,20200514,000000,45.1162,48.5993,44.3252,48.5211,277377.48836779,0
+AIT.US,D,20200515,000000,48.5894,50.0455,48.0601,48.3485,620914.11972329,0
+AIT.US,D,20200518,000000,50.3924,53.9817,50.3924,53.5287,239504.81418196,0
+AIT.US,D,20200519,000000,52.9488,53.818,51.685,51.685,129701.29831324,0
+AIT.US,D,20200520,000000,53.0181,54.4534,52.9983,53.7883,167779.7803183,0
+AIT.US,D,20200521,000000,53.5088,54.2126,52.5821,52.8814,159450.61681062,0
+AIT.US,D,20200522,000000,53.4414,53.4414,52.2271,53.2482,111071.65522545,0
+AIT.US,D,20200526,000000,55.6984,56.8135,55.4833,56.1712,151208.21542282,0
+AIT.US,D,20200527,000000,57.8593,58.2548,56.9899,57.8791,227655.73164833,0
+AIT.US,D,20200528,000000,59.0755,59.0755,56.5042,56.6826,206659.29863938,0
+AIT.US,D,20200529,000000,55.8332,56.4319,55.071,55.9502,265687.80600788,0
+AIT.US,D,20200601,000000,56.4219,57.6857,56.1663,56.5676,188851.87796666,0
+AIT.US,D,20200602,000000,57.213,58.3033,56.8383,57.7919,167394.39508818,0
+AIT.US,D,20200603,000000,59.0358,61.0816,59.0358,60.4453,160418.11533338,0
+AIT.US,D,20200604,000000,59.4998,62.4505,58.9407,61.7557,222893.90367398,0
+AIT.US,D,20200605,000000,64.439,65.8762,63.6857,64.5837,276552.23936715,0
+AIT.US,D,20200608,000000,65.4907,66.7524,65.4907,65.7215,248924.55735918,0
+AIT.US,D,20200609,000000,64.4191,66.3153,63.5508,64.439,213775.81019258,0
+AIT.US,D,20200610,000000,64.3893,64.3893,61.7756,62.6439,167528.57371542,0
+AIT.US,D,20200611,000000,59.6058,59.7356,57.0099,57.0693,230374.61435826,0
+AIT.US,D,20200612,000000,59.924,59.924,55.9691,57.3191,276564.34570947,0
+AIT.US,D,20200615,000000,55.3317,59.7019,54.8103,58.8435,200759.47448812,0
+AIT.US,D,20200616,000000,61.7954,61.7954,59.6385,60.6663,147843.66112314,0
+AIT.US,D,20200617,000000,60.937,60.937,59.0934,59.2292,146515.99891673,0
+AIT.US,D,20200618,000000,58.3797,59.8506,58.3797,59.239,146450.4228959,0
+AIT.US,D,20200619,000000,60.2223,60.2223,57.5887,57.9842,312980.22337093,0
+AIT.US,D,20200622,000000,57.5033,59.2787,56.8085,59.0081,165228.36867696,0
+AIT.US,D,20200623,000000,60.2897,60.2897,58.7474,58.8237,124159.62012191,0
+AIT.US,D,20200624,000000,57.889,58.1963,56.1811,56.2109,220419.16553392,0
+AIT.US,D,20200625,000000,55.7381,57.8791,55.5923,57.7919,254890.96639315,0
+AIT.US,D,20200626,000000,57.2219,57.54,56.3447,56.8769,831883.27622421,0
+AIT.US,D,20200629,000000,57.9366,59.4106,57.7919,59.2886,189566.15216281,0
+AIT.US,D,20200630,000000,58.9892,60.4156,58.8911,60.1856,248828.71548258,0
+AIT.US,D,20200701,000000,60.2709,60.9569,58.6304,58.7295,157803.14539492,0
+AIT.US,D,20200702,000000,60.6189,61.5932,58.9109,59.2092,197448.38986697,0
+AIT.US,D,20200706,000000,60.8013,60.8013,59.3451,59.9141,205449.67327049,0
+AIT.US,D,20200707,000000,59.0934,59.5295,58.337,58.6205,229753.15545313,0
+AIT.US,D,20200708,000000,58.1487,58.8287,57.4836,58.794,257261.79176174,0
+AIT.US,D,20200709,000000,58.5055,58.7682,56.3545,57.0494,229230.56501018,0
+AIT.US,D,20200710,000000,56.8769,58.3528,56.8769,58.2746,227660.77595762,0
+AIT.US,D,20200713,000000,59.0854,59.8357,57.8117,58.3618,205808.82809227,0
+AIT.US,D,20200714,000000,58.2746,59.9051,58.2646,59.8279,199391.45780735,0
+AIT.US,D,20200715,000000,61.5743,61.9391,60.0112,60.937,343710.15559525,0
+AIT.US,D,20200716,000000,60.8013,61.844,60.6287,61.0232,123463.50543921,0
+AIT.US,D,20200717,000000,61.1789,61.8826,60.9082,61.265,124947.54123375,0
+AIT.US,D,20200720,000000,60.8497,61.1094,60.2422,61.0232,133542.03541035,0
+AIT.US,D,20200721,000000,61.5743,62.6151,61.5743,62.0165,193199.06371698,0
+AIT.US,D,20200722,000000,61.4584,62.7698,61.4584,61.9491,116736.41456358,0
+AIT.US,D,20200723,000000,61.8251,63.2228,61.8251,62.7311,165140.59769522,0
+AIT.US,D,20200724,000000,62.5655,62.8748,61.7756,62.0452,112989.50161936,0
+AIT.US,D,20200727,000000,61.9491,62.4705,61.4981,61.8737,153853.45121705,0
+AIT.US,D,20200728,000000,61.6705,62.0848,60.705,60.7536,105186.96400206,0
+AIT.US,D,20200729,000000,61.0519,62.3941,60.9856,62.2681,116048.37077577,0
+AIT.US,D,20200730,000000,60.9757,61.265,60.1946,61.0519,101729.59441136,0
+AIT.US,D,20200731,000000,60.5603,61.0816,59.1032,60.8884,178145.83591924,0
+AIT.US,D,20200803,000000,61.2076,62.1909,60.7923,62.1047,119508.76695204,0
+AIT.US,D,20200804,000000,61.6794,62.3355,61.4187,61.8737,141059.06512155,0
+AIT.US,D,20200805,000000,62.6528,63.6658,62.3941,63.647,119777.12420652,0
+AIT.US,D,20200806,000000,63.5023,63.6568,62.519,62.9035,116528.58902064,0
+AIT.US,D,20200807,000000,62.8936,64.9197,62.8936,64.883,181141.14677853,0
+AIT.US,D,20200810,000000,65.0168,67.5256,64.8633,66.2429,230405.88907589,0
+AIT.US,D,20200811,000000,67.3036,67.7664,66.3867,66.6088,224004.66058071,0
+AIT.US,D,20200812,000000,65.113,66.4551,62.9908,65.4034,243157.9029733,0
+AIT.US,D,20200813,000000,65.0148,65.2488,62.0293,62.176,147740.75721353,0
+AIT.US,D,20200814,000000,62.0095,62.0095,60.7983,61.3414,173006.69360963,0
+AIT.US,D,20200817,000000,61.4871,62.6111,60.8973,61.5456,236199.78273196,0
+AIT.US,D,20200818,000000,61.4971,61.837,61.0896,61.2453,150243.74348564,0
+AIT.US,D,20200819,000000,61.265,61.4396,59.1608,59.3252,190140.19456057,0
+AIT.US,D,20200820,000000,58.5611,59.8031,58.5561,59.0924,133803.33063182,0
+AIT.US,D,20200821,000000,58.6087,59.2688,57.7364,58.0267,174833.74243623,0
+AIT.US,D,20200824,000000,58.6571,59.3252,57.7374,58.7265,233744.21296723,0
+AIT.US,D,20200825,000000,58.7642,58.9486,57.6303,58.3856,162253.23505485,0
+AIT.US,D,20200826,000000,58.1061,58.5214,57.9306,58.1447,94882.448974516,0
+AIT.US,D,20200827,000000,58.8118,59.1805,58.1011,58.2299,107986.55566071,0
+AIT.US,D,20200828,000000,58.5412,59.1211,58.2399,58.8594,92376.436116828,0
+AIT.US,D,20200831,000000,58.8217,59.0348,58.1061,58.3578,279260.02459664,0
+AIT.US,D,20200901,000000,59.6552,60.5662,58.9634,60.5266,165446.28283849,0
+AIT.US,D,20200902,000000,60.48,61.3226,59.9468,61.0509,202878.08439197,0
+AIT.US,D,20200903,000000,61.2937,61.2937,59.2737,59.5404,244198.03954991,0
+AIT.US,D,20200904,000000,60.7319,60.7319,58.4352,59.0844,143873.78970809,0
+AIT.US,D,20200908,000000,58.5412,58.909,57.3786,57.4746,227693.05953711,0
+AIT.US,D,20200909,000000,58.0863,58.348,56.8552,57.668,172540.59943079,0
+AIT.US,D,20200910,000000,58.0961,58.0961,55.5547,55.6142,145446.60534623,0
+AIT.US,D,20200911,000000,55.7975,56.4765,55.0125,55.6528,178879.27849072,0
+AIT.US,D,20200914,000000,56.079,56.5836,55.2643,55.624,269882.65361748,0
+AIT.US,D,20200915,000000,55.8074,56.4576,55.0224,55.179,162070.63105837,0
+AIT.US,D,20200916,000000,55.2454,57.1257,54.9164,56.3208,293066.29913667,0
+AIT.US,D,20200917,000000,55.5259,56.2822,55.179,56.0592,186414.46771538,0
+AIT.US,D,20200918,000000,56.2059,56.3555,53.9073,54.1313,604133.720423,0
+AIT.US,D,20200921,000000,52.9973,53.3789,50.6413,51.4837,351890.0075478,0
+AIT.US,D,20200922,000000,51.5036,52.5791,51.4074,52.5037,173223.59890932,0
+AIT.US,D,20200923,000000,52.5037,53.4038,51.0973,51.1357,152867.79318083,0
+AIT.US,D,20200924,000000,51.3401,52.6772,50.7394,51.6968,133874.95982382,0
+AIT.US,D,20200925,000000,51.2141,52.2134,51.2141,52.0071,151195.10021865,0
+AIT.US,D,20200928,000000,52.8229,54.0837,52.8229,53.2095,155898.41420518,0
+AIT.US,D,20200929,000000,53.1045,53.5008,52.2134,53.037,176868.61680579,0
+AIT.US,D,20200930,000000,53.1995,54.3643,52.8606,53.4038,322094.2814049,0
+AIT.US,D,20201001,000000,53.4136,54.3167,53.1421,53.8112,267514.85483447,0
+AIT.US,D,20201002,000000,52.7752,55.07,52.7752,53.8112,441629.27876526,0
+AIT.US,D,20201005,000000,54.5873,55.6617,54.4742,55.5645,294230.52572193,0
+AIT.US,D,20201006,000000,56.4379,57.5907,55.5745,55.7975,321354.78566227,0
+AIT.US,D,20201007,000000,56.4765,57.4657,56.4765,57.0583,222344.07396084,0
+AIT.US,D,20201008,000000,57.8246,58.4401,57.203,57.8623,207093.10923874,0
+AIT.US,D,20201009,000000,58.7365,58.9784,58.008,58.1527,159488.95356127,0
+AIT.US,D,20201012,000000,58.2201,59.5008,58.2201,59.2092,100845.8314229,0
+AIT.US,D,20201013,000000,58.4054,58.899,57.7452,58.2201,188921.48943493,0
+AIT.US,D,20201014,000000,58.8495,59.1121,58.348,58.5114,162333.94400356,0
+AIT.US,D,20201015,000000,57.7274,59.7426,57.4946,59.7426,122162.07364114,0
+AIT.US,D,20201016,000000,59.7426,60.9637,59.7426,60.4215,227599.23538423,0
+AIT.US,D,20201019,000000,60.7319,60.8477,59.8883,60.0915,175984.85381733,0
+AIT.US,D,20201020,000000,60.5465,61.4673,60.363,60.9251,148027.27398148,0
+AIT.US,D,20201021,000000,60.9063,61.2453,59.9269,59.9557,102071.59858156,0
+AIT.US,D,20201022,000000,60.2659,60.6059,58.7642,59.1706,201122.66475735,0
+AIT.US,D,20201023,000000,59.7525,60.0518,58.8317,60.0152,121482.10074819,0
+AIT.US,D,20201026,000000,59.1311,59.4511,58.0764,58.9684,188080.09864454,0
+AIT.US,D,20201027,000000,58.7642,58.8792,57.892,58.1447,171283.55755451,0
+AIT.US,D,20201028,000000,56.979,59.2092,56.8065,58.3856,230343.33964062,0
+AIT.US,D,20201029,000000,57.9396,59.9755,57.4746,59.5879,193870.96571505,0
+AIT.US,D,20201030,000000,59.1311,60.2372,58.454,59.1706,189003.20724551,0
+AIT.US,D,20201102,000000,59.9269,62.2137,59.8109,62.1661,244044.69254734,0
+AIT.US,D,20201103,000000,63.3199,64.5599,62.7767,64.3091,183036.79821154,0
+AIT.US,D,20201104,000000,63.0969,64.4617,62.5447,63.5617,183888.27762052,0
+AIT.US,D,20201105,000000,64.083,65.8782,64.083,64.9187,135721.17702573,0
+AIT.US,D,20201106,000000,65.0822,65.3637,64.083,64.9673,107760.5706043,0
+AIT.US,D,20201109,000000,69.7052,73.5929,67.4969,67.5454,300219.12971679,0
+AIT.US,D,20201110,000000,67.8457,70.3159,67.7684,69.6378,173237.72297534,0
+AIT.US,D,20201111,000000,69.7351,69.7351,68.0688,69.4446,98765.558269703,0
+AIT.US,D,20201112,000000,68.5525,68.5525,66.5285,67.0607,152431.96485775,0
+AIT.US,D,20201113,000000,68.2383,69.5734,67.9211,69.3108,112381.1579184,0
+AIT.US,D,20201116,000000,70.983,74.587,70.6152,74.587,437344.64245021,0
+AIT.US,D,20201117,000000,73.5939,75.152,72.2408,75.1421,277304.85031396,0
+AIT.US,D,20201118,000000,75.4048,75.4048,72.7989,74.471,283108.83258861,0
+AIT.US,D,20201119,000000,74.2272,75.1223,73.0794,74.9676,126990.48649818,0
+AIT.US,D,20201120,000000,74.3531,74.7237,73.7019,74.6267,168838.07640836,0
+AIT.US,D,20201123,000000,75.6288,77.0998,75.3562,77.0799,155433.32888819,0
+AIT.US,D,20201124,000000,78.5796,80.2638,77.3039,79.6125,193274.72835639,0
+AIT.US,D,20201125,000000,79.0188,79.0188,77.7332,78.2684,189248.36067724,0
+AIT.US,D,20201127,000000,77.742,78.6283,77.3823,78.4052,55093.946118495,0
+AIT.US,D,20201130,000000,77.6836,78.327,76.1254,76.3702,234114.46526947,0
+AIT.US,D,20201201,000000,77.4883,77.4883,75.6288,75.6674,174865.01715387,0
+AIT.US,D,20201202,000000,75.6575,75.9499,73.9576,74.5394,128635.94019017,0
+AIT.US,D,20201203,000000,74.6653,75.5704,74.4294,74.8596,99485.885637008,0
+AIT.US,D,20201204,000000,75.4543,76.1651,75.1034,75.6487,147040.6070834,0
+AIT.US,D,20201207,000000,75.4345,75.5317,74.471,75.2114,117021.92246968,0
+AIT.US,D,20201208,000000,74.6554,76.1848,74.587,75.4643,153261.24930583,0
+AIT.US,D,20201209,000000,76.2125,76.9104,75.3899,76.281,149052.2776302,0
+AIT.US,D,20201210,000000,75.385,76.0184,73.9447,74.7337,103995.49814661,0
+AIT.US,D,20201211,000000,73.9159,75.4543,73.7752,74.9776,121758.52889754,0
+AIT.US,D,20201214,000000,75.9687,75.9687,74.1192,74.3531,180025.3455625,0
+AIT.US,D,20201215,000000,75.0737,77.2455,74.7189,77.1682,240033.45779605,0
+AIT.US,D,20201216,000000,77.6052,77.9463,76.5536,77.2059,149582.93896801,0
+AIT.US,D,20201217,000000,77.528,78.1891,76.6181,78.0444,103984.40066617,0
+AIT.US,D,20201218,000000,78.0057,78.658,76.2225,76.4376,573580.33902402,0
+AIT.US,D,20201221,000000,74.6356,76.623,74.0429,75.9499,149805.89743884,0
+AIT.US,D,20201222,000000,75.8727,76.1898,74.8111,75.3066,101617.61074502,0
+AIT.US,D,20201223,000000,75.5704,76.1254,74.7624,75.5127,94577.772693106,0
+AIT.US,D,20201224,000000,75.7358,76.1749,75.1321,76.0381,32197.82622911,0
+AIT.US,D,20201228,000000,76.5734,77.5082,76.058,76.281,142828.60882219,0
+AIT.US,D,20201229,000000,76.6905,76.6905,74.2956,75.1034,96673.178774193,0
+AIT.US,D,20201230,000000,75.1034,76.6131,75.1034,75.5415,110998.00830975,0
+AIT.US,D,20201231,000000,75.376,76.5051,74.4998,75.94,95230.506315862,0
+AIT.US,D,20210104,000000,76.6805,77.1772,72.6205,74.4899,216395.82444033,0
+AIT.US,D,20210105,000000,74.4413,77.5577,73.8962,76.281,156006.36242408,0
+AIT.US,D,20210106,000000,77.8006,82.3383,77.8006,81.7337,275792.56638735,0
+AIT.US,D,20210107,000000,81.8506,82.7675,79.9425,81.6077,221363.46023392,0
+AIT.US,D,20210108,000000,81.7049,82.1916,79.095,80.2538,123367.66356261,0
+AIT.US,D,20210111,000000,78.9206,80.1864,78.6283,79.9912,130995.6680783,0
+AIT.US,D,20210112,000000,79.669,82.2888,79.669,82.1817,106145.38276809,0
+AIT.US,D,20210113,000000,81.9003,82.1817,79.7681,80.3509,135280.30439336,0
+AIT.US,D,20210114,000000,81.8705,83.7984,81.0626,82.4255,174257.68231477,0
+AIT.US,D,20210115,000000,81.0329,82.0013,79.6402,81.2084,137998.17824143,0
+AIT.US,D,20210119,000000,81.9389,82.8062,81.1023,82.5337,227465.05675698,0
+AIT.US,D,20210120,000000,83.1264,83.3901,81.5979,81.9687,145248.86842187,0
+AIT.US,D,20210121,000000,82.2511,82.2511,80.1864,80.7217,204464.01523426,0
+AIT.US,D,20210122,000000,79.553,82.271,79.553,82.1044,153115.97319813,0
+AIT.US,D,20210125,000000,81.1797,81.5107,78.881,79.6601,125281.47450908,0
+AIT.US,D,20210126,000000,80.8188,80.9456,77.8006,77.9364,172537.57284522,0
+AIT.US,D,20210127,000000,75.6674,76.5635,74.0796,74.9776,301834.31755301,0
+AIT.US,D,20210128,000000,76.4763,77.868,70.965,71.1802,266821.76673736,0
+AIT.US,D,20210129,000000,71.433,71.4667,68.2383,68.5396,288921.89462002,0
+AIT.US,D,20210201,000000,69.1433,70.7312,68.4435,70.0988,308763.18080043,0
+AIT.US,D,20210202,000000,71.1802,72.3617,69.6398,72.1238,219651.42165924,0
+AIT.US,D,20210203,000000,71.8611,74.0993,71.6273,74.0993,272388.66647518,0
+AIT.US,D,20210204,000000,74.2083,76.2512,73.8565,76.2512,159591.85747088,0
+AIT.US,D,20210205,000000,77.3624,77.8006,76.5833,76.7776,135755.47832893,0
+AIT.US,D,20210208,000000,77.2356,79.1833,76.8172,78.9691,92187.778949201,0
+AIT.US,D,20210209,000000,78.5796,79.2031,76.8172,78.774,120037.41056615,0
+AIT.US,D,20210210,000000,79.3398,79.6402,78.2971,78.5014,136340.61820713,0
+AIT.US,D,20210211,000000,78.6877,80.5263,77.6052,78.4617,173424.36241925,0
+AIT.US,D,20210212,000000,78.1306,79.3617,76.8589,77.7004,217239.23295443,0
+AIT.US,D,20210216,000000,78.198,79.4401,77.8373,78.6887,192537.25033748,0
+AIT.US,D,20210217,000000,77.6906,79.6452,77.6906,79.0208,132154.85035426,0
+AIT.US,D,20210218,000000,78.649,79.8018,78.2179,79.4598,135862.41768599,0
+AIT.US,D,20210219,000000,79.7334,81.6901,79.7334,81.6207,143383.48284463,0
+AIT.US,D,20210222,000000,81.2292,83.7221,81.2292,83.6359,129210.99144977,0
+AIT.US,D,20210223,000000,83.3424,84.7203,82.2471,84.1335,207978.88995092,0
+AIT.US,D,20210224,000000,84.6806,87.1745,84.3575,86.7135,155372.79717666,0
+AIT.US,D,20210225,000000,86.6768,87.8089,85.3794,85.767,212161.63121823,0
+AIT.US,D,20210226,000000,86.1377,86.3241,83.4673,83.4673,213218.91844643,0
+AIT.US,D,20210301,000000,85.0711,85.767,84.1829,85.316,138999.97806738,0
+AIT.US,D,20210302,000000,85.091,85.091,83.7706,83.9282,105342.32872834,0
+AIT.US,D,20210303,000000,84.0452,86.6075,83.9481,85.7371,127737.04427382,0
+AIT.US,D,20210304,000000,85.9612,87.1546,83.2929,84.3396,196838.02844229,0
+AIT.US,D,20210305,000000,86.1,89.9131,84.73,89.8637,166197.88492344,0
+AIT.US,D,20210308,000000,90.724,92.982,90.3216,91.6429,149273.21837731,0
+AIT.US,D,20210309,000000,91.7896,92.4636,89.7645,89.824,155046.9347962,0
+AIT.US,D,20210310,000000,90.0579,92.7908,90.0579,91.6816,173190.30646798,0
+AIT.US,D,20210311,000000,92.0334,93.6669,91.6914,92.4348,163799.82028466,0
+AIT.US,D,20210312,000000,93.3042,93.6571,92.2684,93.0891,126381.13393536,0
+AIT.US,D,20210315,000000,92.19,92.415,90.835,91.8669,181462.97371155,0
+AIT.US,D,20210316,000000,91.5646,91.5646,87.897,88.5434,130305.60656676,0
+AIT.US,D,20210317,000000,88.924,90.4603,88.4937,89.9885,123207.25452703,0
+AIT.US,D,20210318,000000,89.6773,92.3764,89.2867,89.8042,154502.14939237,0
+AIT.US,D,20210319,000000,90.4505,91.6517,88.5621,91.0859,632386.89678353,0
+AIT.US,D,20210322,000000,91.3683,91.3683,87.8336,89.3551,132983.12594049,0
+AIT.US,D,20210323,000000,87.6135,88.8615,85.8403,86.5777,212869.85224323,0
+AIT.US,D,20210324,000000,87.673,89.6962,86.6174,86.7532,188799.41715,0
+AIT.US,D,20210325,000000,86.0009,88.4839,84.7737,88.0547,157073.73827089,0
+AIT.US,D,20210326,000000,89.5008,90.8301,88.0457,90.5665,133226.26164849,0
+AIT.US,D,20210329,000000,90.3513,92.1227,87.0664,87.116,192806.61645384,0
+AIT.US,D,20210330,000000,87.1943,90.4305,86.7482,89.7348,177284.26789168,0
+AIT.US,D,20210331,000000,90.3116,90.9282,88.465,89.1391,171777.89986541,0
+AIT.US,D,20210401,000000,89.706,91.4169,88.924,91.1046,97037.377905281,0
+AIT.US,D,20210405,000000,92.8155,92.8155,90.8797,91.8569,72588.619614939,0
+AIT.US,D,20210406,000000,91.7103,93.2159,91.7103,92.0533,81834.838552423,0
+AIT.US,D,20210407,000000,91.8768,91.8768,88.8566,89.2173,177057.27397341,0
+AIT.US,D,20210408,000000,89.3354,91.0174,88.695,90.7438,184861.82931442,0
+AIT.US,D,20210409,000000,91.0561,93.1188,90.4802,92.8254,134195.77789496,0
+AIT.US,D,20210412,000000,93.099,94.3212,92.6104,94.0376,112507.26565076,0
+AIT.US,D,20210413,000000,93.4994,93.4994,91.515,91.8867,86194.130645044,0
+AIT.US,D,20210414,000000,91.8381,93.0841,91.2414,91.4466,95799.504404323,0
+AIT.US,D,20210415,000000,91.8094,92.5517,90.8797,92.0533,51895.854025552,0
+AIT.US,D,20210416,000000,93.5193,93.9206,92.2782,92.6985,96188.925081886,0
+AIT.US,D,20210419,000000,92.1702,92.982,90.8845,91.8282,151266.72941063,0
+AIT.US,D,20210420,000000,91.74,92.8848,89.706,90.8123,86014.553234147,0
+AIT.US,D,20210421,000000,90.6149,93.4896,90.6149,92.8848,182372.96710834,0
+AIT.US,D,20210422,000000,93.1684,94.0763,92.1227,92.6202,123040.7923203,0
+AIT.US,D,20210423,000000,92.8848,94.6255,92.3071,93.9108,102432.77112706,0
+AIT.US,D,20210426,000000,94.7116,95.2221,93.8712,94,79039.28234121,0
+AIT.US,D,20210427,000000,94.8593,95.4164,93.4717,94.331,150473.76398948,0
+AIT.US,D,20210428,000000,93.8811,93.9603,92.4428,93.3339,115793.12872544,0
+AIT.US,D,20210429,000000,94.5759,95.0547,93.099,94.8396,129268.49657573,0
+AIT.US,D,20210430,000000,94.791,95.2588,93.0117,93.5291,156334.24252826,0
+AIT.US,D,20210503,000000,94.7018,96.0965,93.6273,94.909,220131.63990411,0
+AIT.US,D,20210504,000000,94.781,98.9828,93.9801,98.9333,192538.25919935,0
+AIT.US,D,20210505,000000,98.9927,100.47,98.7648,99.7261,120873.75704723,0
+AIT.US,D,20210506,000000,99.3892,101.054,99.0423,101.054,140555.64305393,0
+AIT.US,D,20210507,000000,99.7459,102.026,99.7459,101.967,170531.95546958,0
+AIT.US,D,20210510,000000,102.591,104.673,102.412,102.71,203140.38847529,0
+AIT.US,D,20210511,000000,101.114,102.789,100.34,100.707,208642.72105413,0
+AIT.US,D,20210512,000000,100.549,100.936,97.0985,97.156,232462.95840633,0
+AIT.US,D,20210513,000000,97.3731,100.727,97.3731,100.222,205549.55059452,0
+AIT.US,D,20210514,000000,100.737,103.364,100.123,103.087,154601.01785454,0
+AIT.US,D,20210517,000000,102.363,102.799,100.38,100.737,154045.13497025,0
+AIT.US,D,20210518,000000,100.163,100.747,97.0489,97.1084,205876.42183682,0
+AIT.US,D,20210519,000000,95.7643,95.7643,93.0951,94.9407,193882.0631955,0
+AIT.US,D,20210520,000000,94.9882,95.1309,93.4974,94.5967,257044.88646206,0
+AIT.US,D,20210521,000000,95.5968,96.7357,94.7633,95.0675,283205.68332708,0
+AIT.US,D,20210524,000000,95.3807,96.0975,94.4391,95.1558,190073.60967788,0
+AIT.US,D,20210525,000000,95.577,96.2937,94.2142,94.4688,238472.74850023,0
+AIT.US,D,20210526,000000,94.2636,95.2251,94.1745,94.5868,201644.24633844,0
+AIT.US,D,20210527,000000,95.9011,96.0975,95.0477,95.0477,136672.53375874,0
+AIT.US,D,20210528,000000,95.5384,96.2639,94.0962,96.0975,154003.77163403,0
+AIT.US,D,20210601,000000,97.039,97.6576,96.3234,96.9805,121670.75791582,0
+AIT.US,D,20210602,000000,97.0688,97.8726,93.5936,94.1348,142717.63401771,0
+AIT.US,D,20210603,000000,93.8899,95.018,92.3109,94.8416,150951.96451064,0
+AIT.US,D,20210604,000000,95.2926,95.7247,94.3212,94.8713,89077.457837988,0
+AIT.US,D,20210607,000000,94.8713,95.1161,93.2625,93.9494,87372.481296324,0
+AIT.US,D,20210608,000000,93.6551,95.7445,93.0464,95.47,81599.773739283,0
+AIT.US,D,20210609,000000,95.1558,95.1558,93.5271,93.8216,83180.660272292,0
+AIT.US,D,20210610,000000,94.449,94.449,92.1157,92.2118,73243.370961413,0
+AIT.US,D,20210611,000000,92.6737,93.7719,92.3506,92.526,105217.22985783,0
+AIT.US,D,20210614,000000,92.7808,93.1545,91.2117,91.8689,100573.43872098,0
+AIT.US,D,20210615,000000,91.6429,92.5162,91.0849,92.066,141061.08284527,0
+AIT.US,D,20210616,000000,91.4576,92.1534,90.4961,90.9768,86255.671218442,0
+AIT.US,D,20210617,000000,90.8588,90.8588,86.2378,86.7285,233253.90610376,0
+AIT.US,D,20210618,000000,84.7668,84.865,83.1868,83.2959,508962.73695682,0
+AIT.US,D,20210621,000000,84.5706,86.7086,84.1146,85.8948,286736.69983348,0
+AIT.US,D,20210622,000000,85.5528,85.5528,84.0997,85.2783,121989.55826325,0
+AIT.US,D,20210623,000000,85.3447,86.9059,84.5071,86.0028,141122.62341867,0
+AIT.US,D,20210624,000000,86.3666,87.2974,85.5925,87.0327,88364.192503694,0
+AIT.US,D,20210625,000000,87.2102,88.6028,86.8465,87.6512,1257600.7857497,0
+AIT.US,D,20210628,000000,87.4362,88.1509,86.102,87.1705,150174.13201736,0
+AIT.US,D,20210629,000000,87.446,88.5741,87.2875,87.7792,92410.737420033,0
+AIT.US,D,20210630,000000,87.2201,89.7596,87.0922,89.3294,184129.3956048,0
+AIT.US,D,20210701,000000,90.3384,90.8291,89.5485,90.5645,131416.36347349,0
+AIT.US,D,20210702,000000,90.7805,90.8588,89.4265,89.4265,191522.33530737,0
+AIT.US,D,20210706,000000,88.819,88.9111,84.8253,86.6411,160311.17597632,0
+AIT.US,D,20210707,000000,86.1506,87.671,85.8374,87.2875,141520.1149911,0
+AIT.US,D,20210708,000000,85.1792,87.572,84.5219,85.543,193173.84217049,0
+AIT.US,D,20210709,000000,87.3766,88.2698,86.7978,87.7792,113523.18954276,0
+AIT.US,D,20210712,000000,86.6898,88.0537,86.6898,87.9456,119887.09014916,0
+AIT.US,D,20210713,000000,87.0228,87.8466,86.1694,86.3666,135451.81090939,0
+AIT.US,D,20210714,000000,87.0625,87.9357,85.7084,86.6611,162331.92627984,0
+AIT.US,D,20210715,000000,85.8274,87.5046,85.8274,86.6511,73640.862533848,0
+AIT.US,D,20210716,000000,87.5918,87.5918,84.9145,85.1197,80592.929604028,0
+AIT.US,D,20210719,000000,83.3939,84.1592,82.2848,83.3355,96051.719869067,0
+AIT.US,D,20210720,000000,83.5109,86.886,83.5109,86.2477,221970.79507302,0
+AIT.US,D,20210721,000000,87.4362,88.5344,86.2675,86.5916,76982.213010765,0
+AIT.US,D,20210722,000000,86.2675,86.327,84.3158,84.6102,87687.246196324,0
+AIT.US,D,20210723,000000,84.9046,86.552,84.8699,86.2575,73219.158276797,0
+AIT.US,D,20210726,000000,86.6214,87.0526,86.1991,86.8078,83544.859403382,0
+AIT.US,D,20210727,000000,85.7184,87.0129,85.1593,85.3447,104692.62169116,0
+AIT.US,D,20210728,000000,86.0722,86.2378,84.1493,85.543,71972.205019107,0
+AIT.US,D,20210729,000000,86.8562,87.7702,86.327,87.3569,79146.221698262,0
+AIT.US,D,20210730,000000,87.0029,88.0824,86.434,87.9953,100590.58937259,0
+AIT.US,D,20210802,000000,88.2896,88.9854,85.5132,85.8472,89926.919523243,0
+AIT.US,D,20210803,000000,86.9158,88.2599,85.528,87.4649,232588.05727685,0
+AIT.US,D,20210804,000000,86.3666,86.6988,84.738,85.0126,94921.794587017,0
+AIT.US,D,20210805,000000,85.7581,86.4935,83.9679,84.2663,139532.65712893,0
+AIT.US,D,20210806,000000,85.4538,86.7582,84.2473,85.7284,97219.981901756,0
+AIT.US,D,20210809,000000,85.543,85.5627,84.1393,84.3643,47480.065668828,0
+AIT.US,D,20210810,000000,84.1295,87.2478,84.1295,87.1021,136910.62515746,0
+AIT.US,D,20210811,000000,87.2676,88.926,86.3091,88.7892,90074.213354653,0
+AIT.US,D,20210812,000000,88.9657,89.8191,88.694,89.5445,118833.83836838,0
+AIT.US,D,20210813,000000,89.5345,89.5345,88.4116,88.924,97639.668435088,0
+AIT.US,D,20210816,000000,87.9596,88.8258,87.3489,87.4083,91909.333076123,0
+AIT.US,D,20210817,000000,87.8506,88.811,86.099,87.7909,172440.72210676,0
+AIT.US,D,20210818,000000,88.461,89.6435,86.9256,86.9455,130731.34627125,0
+AIT.US,D,20210819,000000,86.099,86.9059,84.179,84.5527,114239.48146262,0
+AIT.US,D,20210820,000000,84.2771,86.5222,84.2771,85.8234,107206.70544373,0
+AIT.US,D,20210823,000000,86.6988,87.2498,85.8621,86.7482,82700.442027422,0
+AIT.US,D,20210824,000000,86.7185,87.2548,86.1774,87.0039,133437.11377702,0
+AIT.US,D,20210825,000000,87.2795,88.2053,86.8375,86.9941,95466.579990862,0
+AIT.US,D,20210826,000000,86.6204,87.5947,85.2911,87.1715,159900.56919973,0
+AIT.US,D,20210827,000000,87.7821,90.5585,87.7821,90.0361,162031.28544587,0
+AIT.US,D,20210830,000000,90.3216,90.3216,88.925,89.0033,72335.395288337,0
+AIT.US,D,20210831,000000,88.5998,89.0181,87.4183,87.4382,152145.4480898,0
+AIT.US,D,20210901,000000,87.565,87.674,85.4388,86.3151,81883.263921654,0
+AIT.US,D,20210902,000000,86.4529,86.8662,85.8621,86.8662,150088.37875936,0
+AIT.US,D,20210903,000000,86.4132,86.7285,85.528,86.0297,73997.999631925,0
+AIT.US,D,20210907,000000,85.7244,86.2457,85.0939,85.1435,98396.314829318,0
+AIT.US,D,20210908,000000,84.4834,86.1872,84.4784,85.98,144671.79943853,0
+AIT.US,D,20210909,000000,86.1188,86.9158,85.2862,85.3794,116907.9210796,0
+AIT.US,D,20210910,000000,86.2854,86.3339,84.5527,84.6806,98358.986940535,0
+AIT.US,D,20210913,000000,85.203,85.759,83.9718,85.1038,98236.914655601,0
+AIT.US,D,20210914,000000,85.6252,85.6252,84.1046,84.6023,114419.05887352,0
+AIT.US,D,20210915,000000,84.3168,85.8531,84.1393,85.5181,116617.36886421,0
+AIT.US,D,20210916,000000,85.3992,85.9106,83.6279,83.6864,123425.16868857,0
+AIT.US,D,20210917,000000,83.8836,83.9233,81.5394,82.1698,573654.99480157,0
+AIT.US,D,20210920,000000,80.1716,81.698,79.6739,81.4513,131501.10786965,0
+AIT.US,D,20210921,000000,82.3373,82.4464,80.4075,81.6584,132678.44965906,0
+AIT.US,D,20210922,000000,82.5445,84.7787,82.5445,83.962,121247.03593504,0
+AIT.US,D,20210923,000000,84.3267,86.0395,84.3267,85.8621,112086.57025558,0
+AIT.US,D,20210924,000000,85.3893,87.565,85.3893,87.0833,154176.28701191,0
+AIT.US,D,20210927,000000,87.8506,90.6764,87.8406,90.5396,161555.10264844,0
+AIT.US,D,20210928,000000,90.7161,91.7599,88.5107,88.6583,130551.76886035,0
+AIT.US,D,20210929,000000,89.5247,90.9916,88.2946,90.7458,109319.26217642,0
+AIT.US,D,20210930,000000,91.1393,91.7599,88.5284,88.7366,182959.1158484,0
+AIT.US,D,20211001,000000,89.5643,91.4446,88.126,90.3711,141527.17702411,0
+AIT.US,D,20211004,000000,90.1155,91.7896,90.1155,91.4546,115079.86339115,0
+AIT.US,D,20211005,000000,92.0553,92.5567,91.0214,91.8877,137887.20343694,0
+AIT.US,D,20211006,000000,90.844,91.9174,89.2095,91.2672,102535.67503669,0
+AIT.US,D,20211007,000000,92.2118,94.2012,91.6904,93.9059,321065.24230875,0
+AIT.US,D,20211008,000000,93.8375,94.7523,93.3845,94.5759,67939.784168794,0
+AIT.US,D,20211011,000000,94.8416,95.5205,93.5123,93.5519,76076.255061408,0
+AIT.US,D,20211012,000000,94.1031,94.2706,93.1178,93.5123,98223.799451434,0
+AIT.US,D,20211013,000000,93.5808,93.8761,92.085,92.9909,88594.21300754,0
+AIT.US,D,20211014,000000,94.2309,95.5304,93.7085,95.4224,55754.750636122,0
+AIT.US,D,20211015,000000,97.4892,97.5683,93.9059,93.9454,151108.33809878,0
+AIT.US,D,20211018,000000,93.7779,95.8554,93.4578,95.7763,144206.71412155,0
+AIT.US,D,20211019,000000,96.0032,96.0032,95.1963,95.5106,56437.750114646,0
+AIT.US,D,20211020,000000,95.4026,97.5882,95.0972,97.3225,130389.34210105,0
+AIT.US,D,20211021,000000,96.8596,98.7251,95.9537,98.7053,184064.82844584,0
+AIT.US,D,20211022,000000,99.3397,99.7063,98.282,98.5487,153697.0776289,0
+AIT.US,D,20211025,000000,98.4703,100.559,97.8736,100.36,104084.27799021,0
+AIT.US,D,20211026,000000,100.203,100.687,99.3595,99.9743,97041.413352718,0
+AIT.US,D,20211027,000000,98.9828,99.8755,94.3489,95.0279,213032.27900252,0
+AIT.US,D,20211028,000000,96.2292,97.7845,95.127,97.2333,262124.50592198,0
+AIT.US,D,20211029,000000,96.6723,98.2285,95.5849,95.9735,159674.58414332,0
+AIT.US,D,20211101,000000,96.3671,96.8795,95.4422,95.5503,166439.00290772,0
+AIT.US,D,20211102,000000,95.7574,96.0716,94.6056,95.1666,127903.50648056,0
+AIT.US,D,20211103,000000,94.4867,97.5486,94.3687,96.8596,132223.45296067,0
+AIT.US,D,20211104,000000,97.3225,98.3713,96.4859,97.1551,108536.38537386,0
+AIT.US,D,20211105,000000,98.618,101.827,98.401,101.55,112905.76608506,0
+AIT.US,D,20211108,000000,102.779,102.779,100.697,101.58,78983.794938967,0
+AIT.US,D,20211109,000000,101.45,102.422,100.946,102.065,82703.468612999,0
+AIT.US,D,20211110,000000,101.897,103.087,101.65,102.234,82164.736380308,0
+AIT.US,D,20211111,000000,102.134,103.364,100.996,102.898,83823.305276458,0
+AIT.US,D,20211112,000000,102.947,104.513,102.264,104.236,132581.5989206,0
+AIT.US,D,20211115,000000,104.118,104.118,102.194,103.274,101804.25018893,0
+AIT.US,D,20211116,000000,102.977,104.771,102.214,103.602,130054.39996387,0
+AIT.US,D,20211117,000000,103.354,104.176,102.134,103.899,131802.75756549,0
+AIT.US,D,20211118,000000,104.246,104.94,102.947,104.781,148575.0859709,0
+AIT.US,D,20211119,000000,104.276,105.376,104.108,104.742,222432.85380442,0
+AIT.US,D,20211122,000000,105.683,108.518,103.859,104.148,238580.69671914,0
+AIT.US,D,20211123,000000,104.118,105.773,103.602,105.098,110535.94957833,0
+AIT.US,D,20211124,000000,104.336,105.03,103.859,103.909,62904.554630661,0
+AIT.US,D,20211126,000000,100.609,102.987,98.2721,99.2207,100942.68216136,0
+AIT.US,D,20211129,000000,100.976,100.976,96.8894,97.1759,128125.45608952,0
+AIT.US,D,20211130,000000,96.2084,96.2679,93.1792,93.8672,126562.72906998,0
+AIT.US,D,20211201,000000,96.594,97.27,92.3368,92.4061,123828.71343215,0
+AIT.US,D,20211202,000000,92.8997,97.6506,92.8997,97.0976,104440.40622643,0
+AIT.US,D,20211203,000000,97.7388,98.7549,95.9517,96.8111,99318.414568419,0
+AIT.US,D,20211206,000000,98.854,101.263,98.4605,100.599,104521.11517514,0
+AIT.US,D,20211207,000000,101.68,103.721,101.68,102.036,92497.499539904,0
+AIT.US,D,20211208,000000,102.393,103.087,101.897,101.957,87165.664615235,0
+AIT.US,D,20211209,000000,100.876,102.65,100.876,101.213,82199.037683513,0
+AIT.US,D,20211210,000000,101.977,102.284,100.37,101.43,96537.991285091,0
+AIT.US,D,20211213,000000,100.767,101.253,99.7459,100.252,90213.436291191,0
+AIT.US,D,20211214,000000,99.8456,101.343,98.7648,98.9333,211771.20167881,0
+AIT.US,D,20211215,000000,98.7449,102.124,97.6308,101.65,161505.66841735,0
+AIT.US,D,20211216,000000,102.432,102.967,99.419,100.033,109753.07277578,0
+AIT.US,D,20211217,000000,99.7162,101.927,98.0848,98.8936,518221.06223662,0
+AIT.US,D,20211220,000000,97.1174,97.1174,94.0605,95.8527,125851.4814594,0
+AIT.US,D,20211221,000000,96.7615,99.1514,96.7615,99.0126,114690.44271358,0
+AIT.US,D,20211222,000000,98.2721,99.7459,98.2721,99.2505,90751.159662024,0
+AIT.US,D,20211223,000000,100.133,101.183,98.3366,100.321,58392.924397335,0
+AIT.US,D,20211227,000000,100.549,102.403,99.9144,102.234,68389.736557895,0
+AIT.US,D,20211228,000000,101.47,103.196,101.47,102.124,58463.544727464,0
+AIT.US,D,20211229,000000,102.541,103.81,102.324,102.928,60896.919531305,0
+AIT.US,D,20211230,000000,103.087,103.721,100.767,100.816,65423.682692516,0
+AIT.US,D,20211231,000000,100.47,102.105,100.262,101.43,55823.353242532,0
+AIT.US,D,20220103,000000,101.867,103.611,100.519,101.303,90977.144718434,0
+AIT.US,D,20220104,000000,101.54,103.959,101.54,102.72,97229.061658486,0
+AIT.US,D,20220105,000000,102.521,103.236,100.539,100.599,104129.67677387,0
+AIT.US,D,20220106,000000,100.896,102.284,100.46,101.787,101495.53846007,0
+AIT.US,D,20220107,000000,101.45,102.174,99.9643,100.063,63035.706672328,0
+AIT.US,D,20220110,000000,99.191,99.409,97.5912,99.2306,61374.111190599,0
+AIT.US,D,20220111,000000,99.0423,99.419,96.9092,98.7351,80224.695025503,0
+AIT.US,D,20220112,000000,99.5382,100.886,98.636,98.9233,87542.978950491,0
+AIT.US,D,20220113,000000,98.8837,101.273,98.8837,99.6267,74604.325609166,0
+AIT.US,D,20220114,000000,98.401,100.291,97.2056,100.212,84928.009012033,0
+AIT.US,D,20220118,000000,99.1514,99.2207,96.0508,96.5642,102601.25105752,0
+AIT.US,D,20220119,000000,97.4622,97.7685,95.4382,96.0508,91597.594761701,0
+AIT.US,D,20220120,000000,96.4057,98.2919,95.1914,95.2697,85740.142808506,0
+AIT.US,D,20220121,000000,95.0724,98.2721,94.7166,96.0508,123809.54505684,0
+AIT.US,D,20220124,000000,94.44,99.4686,93.66,98.8639,200246.97266376,0
+AIT.US,D,20220125,000000,96.8111,97.0876,93.2159,95.4878,107492.21334982,0
+AIT.US,D,20220126,000000,96.4651,98.8044,94.6681,95.4878,222266.39159769,0
+AIT.US,D,20220127,000000,101.847,101.847,97.3592,98.282,169869.13322823,0
+AIT.US,D,20220128,000000,99.8456,100.38,95.1121,98.7053,181944.20081828,0
+AIT.US,D,20220131,000000,97.6705,98.6755,96.0993,96.7714,148240.14383372,0
+AIT.US,D,20220201,000000,96.8111,98.6557,95.2013,98.5,159715.94747953,0
+AIT.US,D,20220202,000000,97.9956,99.0918,96.0111,98.184,156296.91463947,0
+AIT.US,D,20220203,000000,97.1174,98.4703,96.6822,96.7814,121104.78641293,0
+AIT.US,D,20220204,000000,96.139,96.139,93.5421,94.2923,148993.76364236,0
+AIT.US,D,20220207,000000,94.46,94.6383,93.1565,93.6402,102574.01178732,0
+AIT.US,D,20220208,000000,93.9563,95.2796,93.9563,94.9347,139195.69726803,0
+AIT.US,D,20220209,000000,95.7048,96.4552,95.4878,96.0408,157566.06285806,0
+AIT.US,D,20220210,000000,94.3519,95.9914,92.8799,93.8285,170759.95824971,0
+AIT.US,D,20220211,000000,93.9563,94.4103,92.8205,93.7095,155936.75095582,0
+AIT.US,D,20220214,000000,93.9078,95.0972,93.5212,94.5719,158819.0692869,0
+AIT.US,D,20220215,000000,95.3747,97.8429,95.0874,97.4959,136897.50995329,0
+AIT.US,D,20220216,000000,97.0202,99.5681,96.3561,99.082,126681.77476934,0
+AIT.US,D,20220217,000000,97.9322,98.9279,96.9508,98.1006,136639.24131739,0
+AIT.US,D,20220218,000000,97.6149,99.5481,97.1788,97.3077,136918.69605233,0
+AIT.US,D,20220222,000000,96.6039,98.0016,96.0785,96.9112,84378.179298894,0
+AIT.US,D,20220223,000000,97.4068,97.4068,95.127,95.2063,95900.39059022,0
+AIT.US,D,20220224,000000,93.7789,97.942,93.4221,97.5456,169129.6374856,0
+AIT.US,D,20220225,000000,98.0313,100.936,97.8032,99.7359,129574.18171901,0
+AIT.US,D,20220228,000000,98.7251,100.866,98.7251,100.212,240817.34346048,0
+AIT.US,D,20220301,000000,99.4785,99.9932,96.2768,97.2284,173364.83956958,0
+AIT.US,D,20220302,000000,98.18,101.822,97.2185,100.916,228736.22269929,0
+AIT.US,D,20220303,000000,101.738,101.942,99.5731,100.49,166080.85694779,0
+AIT.US,D,20220304,000000,99.4289,99.8257,98.1107,99.6367,117927.88041903,0
+AIT.US,D,20220307,000000,99.8656,99.8656,96.9706,97.9619,136691.70213407,0
+AIT.US,D,20220308,000000,98.953,101.757,98.3159,100.053,133000.27659208,0
+AIT.US,D,20220309,000000,102.274,102.274,100.658,101.123,114625.87555461,0
+AIT.US,D,20220310,000000,99.4885,102.591,99.3892,101.263,147732.68631866,0
+AIT.US,D,20220311,000000,101.57,102.685,99.8656,100.073,188723.75251057,0
+AIT.US,D,20220314,000000,100.956,101.7,99.7261,100.262,166951.50473208,0
+AIT.US,D,20220315,000000,101.303,101.6,99.8057,100.866,123061.97841934,0
+AIT.US,D,20220316,000000,101.55,102.621,99.4387,101.114,183338.44790737,0
+AIT.US,D,20220317,000000,100.668,102.085,100.183,101.223,212611.58360733,0
+AIT.US,D,20220318,000000,100.143,101.193,98.18,101.094,319245.25551515,0
+AIT.US,D,20220321,000000,101.006,102.244,100.49,101.42,144528.54105456,0
+AIT.US,D,20220322,000000,102.194,102.531,98.7945,99.2306,205101.61592914,0
+AIT.US,D,20220323,000000,98.626,100.222,97.9123,99.4289,148822.25712635,0
+AIT.US,D,20220324,000000,99.8257,99.9194,98.8143,98.963,113377.91343506,0
+AIT.US,D,20220325,000000,99.1514,100.271,98.628,100.113,139336.93792829,0
+AIT.US,D,20220328,000000,99.3,99.3,97.3375,97.8529,138535.90161226,0
+AIT.US,D,20220329,000000,98.636,101.43,98.636,100.846,164588.75025837,0
+AIT.US,D,20220330,000000,101.323,102.036,99.5581,99.9932,141336.50213277,0
+AIT.US,D,20220331,000000,99.4885,102.214,99.4885,101.757,332589.47132378,0
+AIT.US,D,20220401,000000,102.115,103.82,101.68,102.67,340197.2986023,0
+AIT.US,D,20220404,000000,102.67,102.814,100.4,102.324,169224.47050035,0
+AIT.US,D,20220405,000000,102.333,102.611,100.574,100.757,275374.89757774,0
+AIT.US,D,20220406,000000,99.9444,103.017,99.9444,100.816,270209.52485979,0
+AIT.US,D,20220407,000000,100.807,101.133,99.8057,99.9932,222262.35615026,0
+AIT.US,D,20220408,000000,100.123,101.188,98.636,98.6954,190847.4067237,0
+AIT.US,D,20220411,000000,98.626,99.8057,97.4563,97.6149,191337.71358717,0
+AIT.US,D,20220412,000000,98.289,100.222,98.289,98.4971,162256.26164042,0
+AIT.US,D,20220413,000000,98.6457,99.7162,98.507,99.0918,154710.98379717,0
+AIT.US,D,20220414,000000,99.1612,99.9743,96.9112,97.0599,173076.30507791,0
+AIT.US,D,20220418,000000,96.7229,97.8529,96.4751,96.9508,130929.08319561,0
+AIT.US,D,20220419,000000,97.5257,99.31,96.5696,98.963,161860.78779171,0
+AIT.US,D,20220420,000000,99.6565,103.206,99.6565,102.164,304271.72780429,0
+AIT.US,D,20220421,000000,103.404,103.552,101.425,102.462,162554.88475068,0
+AIT.US,D,20220422,000000,102.046,102.046,98.7053,99.3,139092.79335841,0
+AIT.US,D,20220425,000000,98.3683,98.4723,95.7812,98.0808,170865.8887449,0
+AIT.US,D,20220426,000000,96.9706,98.3782,94.9684,95.2163,167849.39178657,0
+AIT.US,D,20220427,000000,95.018,96.5642,94.2547,95.4045,169822.72558272,0
+AIT.US,D,20220428,000000,102.591,105.337,97.9297,104.058,318529.97245715,0
+AIT.US,D,20220429,000000,104.326,106.457,102.804,103.771,236235.09289703,0
+AIT.US,D,20220502,000000,104.028,104.613,97.833,100.658,246574.91808964,0
+AIT.US,D,20220503,000000,101.114,106.095,100.807,105.872,237195.52938677,0
+AIT.US,D,20220504,000000,106.774,110.699,106.218,110.164,240100.04267876,0
+AIT.US,D,20220505,000000,109.103,109.787,105.237,106.477,182665.53704745,0
+AIT.US,D,20220506,000000,105.842,107.23,103.84,104.425,195912.90211761,0
+AIT.US,D,20220509,000000,103.264,106.377,103.264,105.386,262038.75266398,0
+AIT.US,D,20220510,000000,106.2,106.327,100.311,101.43,177908.75338239,0
+AIT.US,D,20220511,000000,102.294,103.126,99.6765,101.064,303884.32485044,0
+AIT.US,D,20220512,000000,101.143,103.236,100.624,103.087,160284.94556799,0
+AIT.US,D,20220513,000000,103.822,106.278,103.345,105.493,173722.18290139,0
+AIT.US,D,20220516,000000,104.26,106.796,104.011,106.03,149884.2908548,0
+AIT.US,D,20220517,000000,107.651,108.148,107.014,107.254,185701.46274409,0
+AIT.US,D,20220518,000000,105.95,107.039,103.653,104.449,237837.92721854,0
+AIT.US,D,20220519,000000,103.146,104.031,101.555,102.391,195878.77251392,0
+AIT.US,D,20220520,000000,102.917,103.116,98.9594,100.023,215808.03862676,0
+AIT.US,D,20220523,000000,101.187,102.181,99.5461,99.7251,330567.99095178,0
+AIT.US,D,20220524,000000,99.0888,99.2528,96.0258,97.955,333390.60813624,0
+AIT.US,D,20220525,000000,97.8954,100.103,97.3931,98.7207,205870.05300724,0
+AIT.US,D,20220526,000000,99.3871,101.247,98.8848,100.601,197674.70920484,0
+AIT.US,D,20220527,000000,101.287,103.594,101.287,102.629,218353.12024197,0
+AIT.US,D,20220531,000000,101.575,103.539,100.461,102.838,202321.41886263,0
+AIT.US,D,20220601,000000,103.126,103.897,101.734,102.917,281392.91144642,0
+AIT.US,D,20220602,000000,103.633,105.046,102.629,104.757,175512.08621038,0
+AIT.US,D,20220603,000000,104.031,104.936,103.236,103.623,307545.6110308,0
+AIT.US,D,20220606,000000,104.658,106.488,103.474,106.21,221530.70139725,0
+AIT.US,D,20220607,000000,105.404,107.034,104.866,106.418,146919.88919475,0
+AIT.US,D,20220608,000000,105.91,106.323,104.638,105.056,180808.38999041,0
+AIT.US,D,20220609,000000,105.056,105.861,104.131,104.18,125789.98007575,0
+AIT.US,D,20220610,000000,102.579,102.579,100.401,100.729,143749.34698505,0
+AIT.US,D,20220613,000000,98.5517,99.0191,96.891,98.0544,164451.89154994,0
+AIT.US,D,20220614,000000,97.2887,98.5019,95.7772,97.2688,207932.46406721,0
+AIT.US,D,20220615,000000,98.6809,99.3871,96.5031,97.5274,140562.71575686,0
+AIT.US,D,20220616,000000,95.9362,96.8164,91.5158,92.0777,159387.87297462,0
+AIT.US,D,20220617,000000,92.7738,92.7738,89.4822,89.87,370542.162998,0
+AIT.US,D,20220621,000000,91.5308,92.0379,90.0191,91.2225,226573.60313578,0
+AIT.US,D,20220622,000000,89.8103,91.3518,89.2932,90.944,161081.24217256,0
+AIT.US,D,20220623,000000,90.7948,91.6898,89.0247,89.9097,156065.49065276,0
+AIT.US,D,20220624,000000,90.3772,94.5838,90.3772,94.4843,510446.23455971,0
+AIT.US,D,20220627,000000,96.0556,97.5274,95.1307,96.3341,192173.27043884,0
+AIT.US,D,20220628,000000,97.07,97.7362,93.6788,93.9572,313237.10132793,0
+AIT.US,D,20220629,000000,94.1959,94.5291,92.4158,93.6788,130733.33101226,0
+AIT.US,D,20220630,000000,92.5053,96.1003,92.028,95.6379,271862.17910787,0
+AIT.US,D,20220701,000000,95.4291,96.7616,94.0567,95.2401,148375.9453697,0
+AIT.US,D,20220705,000000,93.4401,94.3053,90.9043,92.6644,251684.53877179,0
+AIT.US,D,20220706,000000,92.555,93.3507,90.7153,92.4556,153202.65092203,0
+AIT.US,D,20220707,000000,93.5197,94.7826,93.3307,93.6788,108056.8649892,0
+AIT.US,D,20220708,000000,93.9572,93.9572,92.2567,92.8534,97431.073828477,0
+AIT.US,D,20220711,000000,92.0081,93.7732,92.0081,92.7639,95586.870082023,0
+AIT.US,D,20220712,000000,92.6545,93.8976,91.5108,92.0976,86734.893211775,0
+AIT.US,D,20220713,000000,90.6954,91.0235,89.7507,90.1982,115349.21262786,0
+AIT.US,D,20220714,000000,88.07,89.4324,87.6026,89.2236,178549.89401738,0
+AIT.US,D,20220715,000000,90.6656,90.6656,88.9153,89.9495,270856.61545113,0
+AIT.US,D,20220718,000000,91.2821,91.7296,89.2733,89.2932,115175.25011524,0
+AIT.US,D,20220719,000000,90.417,93.3507,90.417,93.1915,180127.6233948,0
+AIT.US,D,20220720,000000,93.5097,95.0412,92.8335,94.9219,134570.56192637,0
+AIT.US,D,20220721,000000,93.7384,94.1859,92.5451,94.0965,154789.43037236,0
+AIT.US,D,20220722,000000,94.2755,95.1805,93.0935,94.007,105318.71515192,0
+AIT.US,D,20220725,000000,93.6589,94.9716,93.4574,94.8026,94819.625011933,0
+AIT.US,D,20220726,000000,95.1009,95.6578,94.1761,95.0213,79908.121546193,0
+AIT.US,D,20220727,000000,95.1705,97.8754,94.8473,96.8611,107543.02196061,0
+AIT.US,D,20220728,000000,97.6965,98.7506,96.6523,98.3627,61000.508108584,0
+AIT.US,D,20220729,000000,98.124,100.391,98.124,100.033,94635.60686275,0
+AIT.US,D,20220801,000000,99.2379,103.783,99.2329,102.729,208587.08600774,0
+AIT.US,D,20220802,000000,102.261,102.261,100.103,100.341,72196.453862683,0
+AIT.US,D,20220803,000000,101.267,102.589,99.9932,102.023,123190.59802308,0
+AIT.US,D,20220804,000000,101.695,102.341,101.117,101.724,81607.524126077,0
+AIT.US,D,20220805,000000,100.601,102.977,99.8147,102.877,107510.8439236,0
+AIT.US,D,20220808,000000,103.395,104.424,103.255,104.21,268347.73412758,0
+AIT.US,D,20220809,000000,104.071,104.071,102.818,103.345,137139.77706933,0
+AIT.US,D,20220810,000000,105.135,107.254,104.518,105.454,213235.80679284,0
+AIT.US,D,20220811,000000,115.537,120.529,114.871,118.232,519730.60380235,0
+AIT.US,D,20220812,000000,116.726,117.823,111.829,113.126,472248.98322919,0
+AIT.US,D,20220815,000000,112.049,114.024,111.693,113.066,249811.68360575,0
+AIT.US,D,20220816,000000,113.375,115.859,113.375,115.849,153474.42714495,0
+AIT.US,D,20220817,000000,114.442,114.682,113.206,113.295,126424.91406152,0
+AIT.US,D,20220818,000000,114.303,115.19,113.595,114.801,139940.14506762,0
+AIT.US,D,20220819,000000,114.402,114.402,112.378,112.538,129635.52090784,0
+AIT.US,D,20220822,000000,111.191,111.211,109.306,110.114,270921.2732171,0
+AIT.US,D,20220823,000000,109.885,111.48,109.885,111.131,106911.60368169,0
+AIT.US,D,20220824,000000,110.423,111.924,110.423,111.46,101323.62368339,0
+AIT.US,D,20220825,000000,112.248,113.335,111.595,112.687,80614.106567881,0
+AIT.US,D,20220826,000000,112.577,112.577,108.269,108.698,86790.664398401,0
+AIT.US,D,20220829,000000,108.109,108.768,107.541,108.429,98699.589293382,0
+AIT.US,D,20220830,000000,108.269,108.269,105.716,106.125,104737.77618549,0
+AIT.US,D,20220831,000000,106.653,106.903,105.038,105.736,151645.52430682,0
+AIT.US,D,20220901,000000,105.935,105.935,103.781,104.449,119641.7300155,0
+AIT.US,D,20220902,000000,105.845,106.544,103.911,104.679,89367.572454316,0
+AIT.US,D,20220906,000000,104.599,105.716,102.674,104.33,121703.25646023,0
+AIT.US,D,20220907,000000,104.469,106.394,103.322,105.945,97024.097713058,0
+AIT.US,D,20220908,000000,105.157,107.87,104.639,107.521,132361.82946972,0
+AIT.US,D,20220909,000000,108.099,109.905,107.88,108.628,134015.26191493,0
+AIT.US,D,20220912,000000,109.785,110.882,109.132,110.633,129290.59624977,0
+AIT.US,D,20220913,000000,107.99,107.995,103.811,104.34,109988.85302939,0
+AIT.US,D,20220914,000000,104.33,105.357,103.781,104.948,141503.33559648,0
+AIT.US,D,20220915,000000,104,105.447,103.251,104.719,115867.61253594,0
+AIT.US,D,20220916,000000,103.542,104.719,102.375,104.17,368222.11280698,0
+AIT.US,D,20220919,000000,103.133,106.034,103.133,105.337,126345.70171272,0
+AIT.US,D,20220920,000000,104.31,105.088,102.784,104.34,151147.18839095,0
+AIT.US,D,20220921,000000,105.496,107.007,103.173,103.242,101554.24191408,0
+AIT.US,D,20220922,000000,102.963,102.963,101.098,101.627,122449.2563021,0
+AIT.US,D,20220923,000000,100.39,101.173,98.585,99.5923,284533.76495527,0
+AIT.US,D,20220926,000000,99.3928,100.251,96.1715,96.2712,295122.14980759,0
+AIT.US,D,20220927,000000,97.6475,98.8044,96.3111,98.3357,174607.07857937,0
+AIT.US,D,20220928,000000,98.4254,100.43,97.0092,99.4327,183491.8965885,0
+AIT.US,D,20220929,000000,98.5451,100.58,98.226,100.39,170099.99620142,0
+AIT.US,D,20220930,000000,100.38,104.17,99.8117,102.504,358104.99129563,0
+AIT.US,D,20221003,000000,103.631,106.763,103.013,105.476,290277.16158729,0
+AIT.US,D,20221004,000000,107.062,109.66,107.062,109.446,238767.07573186,0
+AIT.US,D,20221005,000000,107.79,112.099,107.79,110.663,271723.4235847,0
+AIT.US,D,20221006,000000,110.084,112.448,109.725,109.964,166196.53197508,0
+AIT.US,D,20221007,000000,108.877,109.206,106.713,107.611,200442.33654385,0
+AIT.US,D,20221010,000000,108.289,109.944,107.569,109.187,134923.69720624,0
+AIT.US,D,20221011,000000,108.967,110.393,108.05,108.897,172347.01991866,0
+AIT.US,D,20221012,000000,108.927,108.927,106.564,106.574,120756.71902646,0
+AIT.US,D,20221013,000000,105.417,110.483,104.23,110.214,213293.78812076,0
+AIT.US,D,20221014,000000,110.653,110.702,106.666,106.953,105350.41852875,0
+AIT.US,D,20221017,000000,109.206,111.819,109.206,111.221,181319.07178026,0
+AIT.US,D,20221018,000000,113.405,114.781,111.081,111.949,183804.73523186,0
+AIT.US,D,20221019,000000,111.301,111.56,109.361,111.191,140505.66107678,0
+AIT.US,D,20221020,000000,110.643,111.181,107.341,107.93,145184.2030958,0
+AIT.US,D,20221021,000000,108.129,111.7,108.129,111.221,93268.028616771,0
+AIT.US,D,20221024,000000,111.7,115.011,111.7,114.841,213109.29353621,0
+AIT.US,D,20221025,000000,115.32,116.896,114.373,115.819,208228.20854936,0
+AIT.US,D,20221026,000000,115.32,117.275,114.283,116.467,239361.66969184,0
+AIT.US,D,20221027,000000,121.852,124.625,117.484,120.845,394638.92978797,0
+AIT.US,D,20221028,000000,122.63,127.024,120.686,126.56,312827.61379645,0
+AIT.US,D,20221031,000000,124.944,126.141,123.623,124.047,258993.29725089,0
+AIT.US,D,20221101,000000,124.166,129.986,124.166,129.372,265037.50027076,0
+AIT.US,D,20221102,000000,128.734,130.12,123.867,124.785,255965.1796132,0
+AIT.US,D,20221103,000000,122.75,126.365,122.162,124.735,264507.07834018,0
+AIT.US,D,20221104,000000,125.772,127.722,124.022,125.383,128286.90560231,0
+AIT.US,D,20221107,000000,126.39,126.949,125.214,126.799,72663.793737006,0
+AIT.US,D,20221108,000000,127.896,128.086,123.937,125.373,161488.91200523,0
+AIT.US,D,20221109,000000,124.595,127.138,124.595,125.074,121384.40168911,0
+AIT.US,D,20221110,000000,129.642,129.956,126.979,128.046,138297.74218996,0
+AIT.US,D,20221111,000000,128.046,129.392,126.201,126.49,120967.28349796,0
+AIT.US,D,20221114,000000,125.81,128.0699,125.67,126.27,119549,0
+AIT.US,D,20221115,000000,127.25,131.01,126.24,130.04,208345,0
+AIT.US,D,20221116,000000,130.1,131.06,128.2001,128.92,99655,0
+AIT.US,D,20221117,000000,128.03,128.83,125.67,128.83,162685,0
+AIT.US,D,20221118,000000,130.88,131.55,127.5,129.46,267712,0
+AIT.US,D,20221121,000000,129.94,130.735,128.54,130.08,121235,0
+AIT.US,D,20221122,000000,131.46,132.43,130.455,130.73,232996,0
+AIT.US,D,20221123,000000,130.77,131.8799,130.085,130.7,138617,0
+AIT.US,D,20221125,000000,131.32,132.72,130.74,131.91,50741,0
+AIT.US,D,20221128,000000,131.19,131.585,129.04,129.92,93486,0
+AIT.US,D,20221129,000000,129.72,130.83,128.99,129.32,121235,0
+AIT.US,D,20221130,000000,129.1,132.63,127.09,132.49,273850,0
+AIT.US,D,20221201,000000,133.47,133.7428,131.2403,132.09,95155,0
+AIT.US,D,20221202,000000,130.4,133.35,130.23,131.47,132794,0
+AIT.US,D,20221205,000000,129.85,129.85,126.25,128.4,165080,0
+AIT.US,D,20221206,000000,129.27,129.27,125.24,126.36,153905,0
+AIT.US,D,20221207,000000,126.87,127.73,125.64,125.81,147940,0
+AIT.US,D,20221208,000000,127.01,128.359,126.45,128.08,125000,0
+AIT.US,D,20221209,000000,127.51,128.32,127.23,127.53,128822,0
+AIT.US,D,20221212,000000,127.89,128.88,126.895,128.41,198060,0
+AIT.US,D,20221213,000000,131.44,131.66,128.4,128.88,237544,0
+AIT.US,D,20221214,000000,129.53,130.9,127.37,127.71,213980,0
+AIT.US,D,20221215,000000,126.69,126.69,123.1,124.32,190280,0
+AIT.US,D,20221216,000000,122.71,124.16,121.31,123.36,1048345,0
+AIT.US,D,20221219,000000,123.64,124.49,122.95,123.66,162740,0
+AIT.US,D,20221220,000000,124.08,126.56,123.62,125.75,162559,0
+AIT.US,D,20221221,000000,127.04,127.27,125.985,126.93,102101,0
+AIT.US,D,20221222,000000,126.06,126.06,123.525,125.51,148269,0
+AIT.US,D,20221223,000000,125.16,126.63,124.8801,126.33,72978,0
+AIT.US,D,20221227,000000,127.37,128.21,126.91,127.34,97865,0
+AIT.US,D,20221228,000000,127.5,128.345,124.76,124.81,83598,0
+AIT.US,D,20221229,000000,125.91,127.51,125.4603,126.92,83342,0
+AIT.US,D,20221230,000000,125.93,126.93,124.92,126.03,108011,0
+AIT.US,D,20230103,000000,126.3,126.81,123.78,124.92,177447,0
+AIT.US,D,20230104,000000,124.84,125.96,123.77,124.52,168638,0
+AIT.US,D,20230105,000000,124.46,124.46,116.94,117.28,236275,0
+AIT.US,D,20230106,000000,119,123.5,118.73,120.63,225917,0
+AIT.US,D,20230109,000000,121.14,122.44,119.985,121.86,180426,0
+AIT.US,D,20230110,000000,122.05,122.53,119.75,122.14,161409,0
+AIT.US,D,20230111,000000,122.66,124.14,122.41,124.01,98144,0
+AIT.US,D,20230112,000000,124.97,125.02,122.97,124.7,130130,0
+AIT.US,D,20230113,000000,123.98,126.33,123.36,126.08,157597,0
+AIT.US,D,20230117,000000,126.75,127.03,124.44,124.66,170746,0
+AIT.US,D,20230118,000000,124.78,127.49,123.3,123.31,225880,0
+AIT.US,D,20230119,000000,123.64,124.575,120.55,120.59,203971,0
+AIT.US,D,20230120,000000,121.48,122.6,120.32,122.29,217030,0
+AIT.US,D,20230123,000000,122.33,123.93,120.935,122.09,165578,0
+AIT.US,D,20230124,000000,121.02,122.995,119.9075,122.28,118100,0
+AIT.US,D,20230125,000000,122.22,123.09,120.54,122.49,182867,0
+AIT.US,D,20230126,000000,132,139.89,132,136.4,567987,0
+AIT.US,D,20230127,000000,137.75,140.55,136.65,140.31,350751,0
+AIT.US,D,20230130,000000,140.32,142.46,136.64,137.23,300906,0
+AIT.US,D,20230131,000000,138.35,143.37,138.22,143.21,307885,0
+AIT.US,D,20230201,000000,142.7,147.41,142.7,145.72,291567,0
+AIT.US,D,20230202,000000,147.23,149.42,145.72,145.91,336698,0
+AIT.US,D,20230203,000000,145.49,148.59,144.9,145.11,460962,0
+AIT.US,D,20230206,000000,144.87,146.07,143.14,144.75,303405,0
+AIT.US,D,20230207,000000,143.43,147.83,143.43,146.69,311905,0
+AIT.US,D,20230208,000000,145.47,146.3,143.345,143.78,135661,0
+AIT.US,D,20230209,000000,144.96,144.96,142.04,142.51,106183,0
+AIT.US,D,20230210,000000,141.68,141.875,140.6501,140.87,168104,0
+AIT.US,D,20230213,000000,140.91,144.02,140.51,143.61,111693,0
+AIT.US,D,20230214,000000,142.5,143.8,141.55,142.29,216371,0
+AIT.US,D,20230215,000000,141.17,143.4,141.17,142.2,167561,0
+AIT.US,D,20230216,000000,140.51,143.13,140.51,141.38,231329,0
+AIT.US,D,20230217,000000,142.19,145.77,142.19,144.59,277673,0
+AIT.US,D,20230221,000000,142.66,144.1,140.19,140.34,333514,0
+AIT.US,D,20230222,000000,140.24,141.905,139.1321,139.63,273637,0
+AIT.US,D,20230223,000000,140.3,141.64,138.59,139.64,151653,0
+AIT.US,D,20230224,000000,138.15,139.59,137.3,138.85,125325,0
+AIT.US,D,20230227,000000,140.35,142.31,140.35,142.01,275035,0
+AIT.US,D,20230228,000000,141.81,144.95,141.81,142.86,334231,0
+AIT.US,D,20230301,000000,142.42,145.02,142.42,143.98,286254,0
+AIT.US,D,20230302,000000,142.98,142.98,141.32,141.95,256072,0
+AIT.US,D,20230303,000000,142.55,144.42,141.33,144.35,264468,0
+AIT.US,D,20230306,000000,144.11,145.25,142.665,143.74,305311,0
+AIT.US,D,20230307,000000,143.65,143.785,140.65,141.68,201846,0
+AIT.US,D,20230308,000000,141.93,142.83,140.67,141.93,243006,0
+AIT.US,D,20230309,000000,142.57,143.19,141.335,142,240530,0
+AIT.US,D,20230310,000000,141.72,141.72,137.92,138.8,416733,0
+AIT.US,D,20230313,000000,136.3,137.7,133.955,134.44,310790,0
+AIT.US,D,20230314,000000,137.68,139.1,135.71,137.39,295756,0
+AIT.US,D,20230315,000000,133.95,134.56,131.355,133.58,239398,0
+AIT.US,D,20230316,000000,131.9,135.855,131.82,134.32,205177,0
+AIT.US,D,20230317,000000,135.72,135.72,131.17,132.23,624810,0
+AIT.US,D,20230320,000000,133.88,136.61,133.88,133.95,222532,0
+AIT.US,D,20230321,000000,136.7,137.5,135.3,137.12,245581,0
+AIT.US,D,20230322,000000,136.83,137.225,132.59,132.81,186131,0
+AIT.US,D,20230323,000000,133.11,135.46,130.99,132.18,186428,0
+AIT.US,D,20230324,000000,130.92,133.19,129.44,132.89,105595,0
+AIT.US,D,20230327,000000,134.6,137.385,134.21,136.9,194718,0
+AIT.US,D,20230328,000000,136.77,139.19,136.77,138.39,180639,0
+AIT.US,D,20230329,000000,139.56,139.92,138.09,139.37,136765,0
+AIT.US,D,20230330,000000,140.26,140.805,138.04,138.23,90890,0
+AIT.US,D,20230331,000000,139.07,142.61,139.07,142.13,282377,0
+AIT.US,D,20230403,000000,141.84,142.605,139.93,142.16,170110,0
+AIT.US,D,20230404,000000,142.87,142.87,134.37,135.54,164106,0
+AIT.US,D,20230405,000000,134.35,134.6784,130.945,132.96,158541,0
+AIT.US,D,20230406,000000,133,133.205,128.79,129,358915,0
+AIT.US,D,20230410,000000,128.23,132.57,128,132.27,235634,0
+AIT.US,D,20230411,000000,132.9,134.25,132.38,132.71,157555,0
+AIT.US,D,20230412,000000,134.09,135.83,133.29,134.71,142365,0
+AIT.US,D,20230413,000000,134.56,134.59,131.66,134.33,206088,0
+AIT.US,D,20230414,000000,135.24,137.45,133.06,134.52,161967,0
+AIT.US,D,20230417,000000,135.19,136.67,135.05,136.65,107290,0
+AIT.US,D,20230418,000000,137.4,138.43,135.85,137.07,93350,0
+AIT.US,D,20230419,000000,135.44,136.99,134.7625,136.95,150288,0
+AIT.US,D,20230420,000000,136.64,139.02,136.16,138.29,138643,0
+AIT.US,D,20230421,000000,138.79,138.82,136.82,138.65,142978,0
+AIT.US,D,20230424,000000,138.7,139.31,136.76,136.85,155648,0
+AIT.US,D,20230425,000000,136.06,136.985,135.18,135.33,156621,0
+AIT.US,D,20230426,000000,133.7,135.3325,131.42,131.58,322215,0
+AIT.US,D,20230427,000000,133.2,136.7,131.72,135.91,208137,0
+AIT.US,D,20230428,000000,136.74,138.6,134.743,135.66,217789,0
+AIT.US,D,20230501,000000,135.5,136.82,132.18,132.6,184270,0
+AIT.US,D,20230502,000000,132.25,133.22,130.66,132.75,285259,0
+AIT.US,D,20230503,000000,133.39,136.16,132.65,133.16,158865,0
+AIT.US,D,20230504,000000,131.6,131.6,127.19,127.79,143753,0
+AIT.US,D,20230505,000000,129.85,131.54,129.24,129.67,179681,0
+AIT.US,D,20230508,000000,129.87,130.69,128.3,129.29,126455,0
+AIT.US,D,20230509,000000,128.73,129.72,128.22,129.04,125556,0
+AIT.US,D,20230510,000000,130.68,131.67,126.81,128.72,127335,0
+AIT.US,D,20230511,000000,127.13,127.92,126.57,127.71,135500,0
+AIT.US,D,20230512,000000,127.46,129.525,127.46,129.19,133430,0
+AIT.US,D,20230515,000000,129.29,130.64,128.4,129.55,170930,0
+AIT.US,D,20230516,000000,128.78,128.78,126.72,127.35,151548,0
+AIT.US,D,20230517,000000,128.28,130.37,127.8846,129.35,263557,0
+AIT.US,D,20230518,000000,129.3,130.9,128.72,130.15,145623,0
+AIT.US,D,20230519,000000,131.7,131.7,128.72,129.17,190142,0
+AIT.US,D,20230522,000000,129.9,130.75,128.08,129.28,130898,0
+AIT.US,D,20230523,000000,128.34,129.2,126.56,126.62,189249,0
+AIT.US,D,20230524,000000,126.3,126.3,124.47,126.06,212194,0
+AIT.US,D,20230525,000000,126.27,126.735,125.18,125.4,147040,0
+AIT.US,D,20230526,000000,125.78,128.37,125.75,128.09,172275,0
+AIT.US,D,20230530,000000,128.52,129.44,127.34,128.01,290832,0
+AIT.US,D,20230531,000000,127.54,127.54,122.235,122.96,267000,0
+AIT.US,D,20230601,000000,123.17,125.36,122.315,123.95,207071,0
+AIT.US,D,20230602,000000,126.09,132.8925,126.09,132.7,191783,0
+AIT.US,D,20230605,000000,131.59,131.59,126.56,128.67,208332,0
+AIT.US,D,20230606,000000,128.32,132.96,128.32,132.02,164766,0
+AIT.US,D,20230607,000000,133.05,135.97,132.34,135.4,204091,0
+AIT.US,D,20230608,000000,134.63,135.935,133.4262,135.34,122692,0
+AIT.US,D,20230609,000000,134.28,135.33,133.35,134.74,106327,0
+AIT.US,D,20230612,000000,134.4,137.395,134.3,135.76,156142,0
+AIT.US,D,20230613,000000,136.2,139.55,136.2,138.09,178427,0
+AIT.US,D,20230614,000000,138.31,138.37,134.13,134.95,176081,0
+AIT.US,D,20230615,000000,134.64,136.59,134.12,136.57,147148,0
+AIT.US,D,20230616,000000,137.64,137.64,134.52,136.41,477944,0
+AIT.US,D,20230620,000000,135.71,136.97,134.74,135.21,143412,0
+AIT.US,D,20230621,000000,135.06,139.37,134.83,138.36,201561,0
+AIT.US,D,20230622,000000,138.36,138.87,135.93,138.26,174855,0
+AIT.US,D,20230623,000000,136.68,138.8225,136.68,137.02,377998,0
+AIT.US,D,20230626,000000,137.02,141.49,137.02,140.02,189585,0
+AIT.US,D,20230627,000000,140.83,143.52,140.08,142.57,144291,0
+AIT.US,D,20230628,000000,142.96,143.39,141.06,142.14,98210,0
+AIT.US,D,20230629,000000,141.49,144.19,141.49,144.06,88165,0
+AIT.US,D,20230630,000000,145.28,145.45,143.84,144.83,135938,0
+AIT.US,D,20230703,000000,144.56,145.45,144.14,145.02,41275,0
+AIT.US,D,20230705,000000,143.61,144.36,142.11,142.95,233046,0
+AIT.US,D,20230706,000000,142.1,142.89,140.32,142.35,95997,0
+AIT.US,D,20230707,000000,142.61,145.17,142.44,143.54,178353,0
+AIT.US,D,20230710,000000,143.1,146.55,143.1,146.32,108111,0
+AIT.US,D,20230711,000000,146.67,148.28,146.33,147.62,127431,0
+AIT.US,D,20230712,000000,149.48,150.07,146.44,146.5,223979,0
+AIT.US,D,20230713,000000,146.71,147.07,143.895,144.26,127831,0
+AIT.US,D,20230714,000000,143.48,144.94,141.745,144.34,125366,0
+AIT.US,D,20230717,000000,144.47,145.73,143.71,144.91,100078,0
+AIT.US,D,20230718,000000,145.32,146.84,144.82,146.44,76306,0
+AIT.US,D,20230719,000000,145.94,146.815,144.43,146.13,167830,0
+AIT.US,D,20230720,000000,146.7,146.7,144.37,144.6,96839,0
+AIT.US,D,20230721,000000,145.22,146,143.14,143.34,129316,0
+AIT.US,D,20230724,000000,144.33,145.26,142.58,143.53,129635,0
+AIT.US,D,20230725,000000,142.5,145.2695,142.5,145.02,100040,0
+AIT.US,D,20230726,000000,144.99,145.64,143.43,144,74411,0
+AIT.US,D,20230727,000000,144.5,144.5,141.68,142.61,257144,0
+AIT.US,D,20230728,000000,143.63,144.18,142.79,143.34,94293,0
+AIT.US,D,20230731,000000,144.23,145.2334,143.71,144.99,161742,0
+AIT.US,D,20230801,000000,144.95,146.795,143.92,146.75,111968,0
+AIT.US,D,20230802,000000,145.26,147.26,144.72,144.74,112893,0
+AIT.US,D,20230803,000000,144.48,144.48,140.395,143.21,203816,0
+AIT.US,D,20230804,000000,144.07,144.305,141.06,141.3,193018,0
+AIT.US,D,20230807,000000,140.87,143.08,140.625,142.54,420346,0
+AIT.US,D,20230808,000000,141.96,143.14,138.38,142.92,192656,0
+AIT.US,D,20230809,000000,142.75,143.67,141.55,141.96,153621,0
+AIT.US,D,20230810,000000,148.86,156.53,148.86,151.52,379773,0
+AIT.US,D,20230811,000000,151.18,155.39,151.18,152.6,286148,0
+AIT.US,D,20230814,000000,151.71,154.81,150.83,154.8,245266,0
+AIT.US,D,20230815,000000,154,154,150.49,152.48,243457,0
+AIT.US,D,20230816,000000,152.02,153.31,148.17,148.26,231563,0
+AIT.US,D,20230817,000000,147.27,148.25,143.62,143.86,185894,0
+AIT.US,D,20230818,000000,142.66,147.83,142.66,147.4,283622,0
+AIT.US,D,20230821,000000,147.4,148.07,144.905,146.58,140276,0
+AIT.US,D,20230822,000000,147.17,149.565,146.32,148.92,159897,0
+AIT.US,D,20230823,000000,149.29,152.425,148.98,152,139180,0
+AIT.US,D,20230824,000000,151.24,153.395,151.23,153.02,233586,0
+AIT.US,D,20230825,000000,154,155.29,152.29,153.98,310539,0
+AIT.US,D,20230828,000000,154.14,155.67,153.8,153.94,235332,0
+AIT.US,D,20230829,000000,153.76,155.337,153.102,154.38,248396,0
+AIT.US,D,20230830,000000,153.95,156.19,153.9,154.58,370652,0
+AIT.US,D,20230831,000000,154.56,156.74,154.16,154.37,153377,0
+AIT.US,D,20230901,000000,155.68,157.56,155.06,157.08,209164,0
+AIT.US,D,20230905,000000,155.94,156.19,153.38,155.29,331581,0
+AIT.US,D,20230906,000000,155.56,157.99,155.245,157.48,249082,0
+AIT.US,D,20230907,000000,158.67,159.93,155.01,159.2,256324,0
+AIT.US,D,20230908,000000,158.38,159.91,156.28,157.42,208390,0
+AIT.US,D,20230911,000000,158.58,162.025,157.96,161.5,358108,0
+AIT.US,D,20230912,000000,160.94,162.67,158.71,159.67,221882,0
+AIT.US,D,20230913,000000,159.29,159.51,155.335,156.3,214010,0
+AIT.US,D,20230914,000000,157.71,159.11,156.43,157.53,215359,0
+AIT.US,D,20230915,000000,157.01,157.84,155.36,156.97,694456,0
+AIT.US,D,20230918,000000,156.66,157.78,155.76,155.84,146539,0
+AIT.US,D,20230919,000000,156.62,156.68,154.37,154.56,112173,0
+AIT.US,D,20230920,000000,155.6,156.87,153.18,153.51,110694,0
+AIT.US,D,20230921,000000,153.02,154.45,152.75,153.9,241959,0
+AIT.US,D,20230922,000000,154.14,157.03,153.76,154.89,374912,0
+AIT.US,D,20230925,000000,154.45,156.905,154.45,155.69,249841,0
+AIT.US,D,20230926,000000,154.9,155.91,153.91,155.1,363139,0
+AIT.US,D,20230927,000000,156.5,158.23,154.47,156.1,302728,0
+AIT.US,D,20230928,000000,155.89,159.53,155.89,157.69,319015,0
+AIT.US,D,20230929,000000,158.7,158.78,154.24,154.61,200459,0
+AIT.US,D,20231002,000000,154.2,155.22,153.3351,154.58,360022,0
+AIT.US,D,20231003,000000,154.24,155.24,152.73,154.23,228306,0
+AIT.US,D,20231004,000000,154.1,154.88,152.49,154.61,158197,0
+AIT.US,D,20231005,000000,154.64,157.6216,153.61,154.53,271041,0
+AIT.US,D,20231006,000000,153.85,157.85,153.02,156.33,279821,0
+AIT.US,D,20231009,000000,155.74,158.74,154.74,158.22,130862,0
+AIT.US,D,20231010,000000,160.13,160.62,158.01,158.03,264118,0
+AIT.US,D,20231011,000000,158.34,161.27,158.21,161.07,216730,0
+AIT.US,D,20231012,000000,161.57,163.61,160.14,161.65,318787,0
+AIT.US,D,20231013,000000,162.51,162.51,159,159.43,232935,0
+AIT.US,D,20231016,000000,161.34,162.43,159.55,161.02,151940,0
+AIT.US,D,20231017,000000,160.64,164.82,160.64,163.47,176856,0
+AIT.US,D,20231018,000000,162.16,163.32,159.255,159.74,178062,0
+AIT.US,D,20231019,000000,159.35,160.8,155.76,156.16,169481,0
+AIT.US,D,20231020,000000,156.42,157.055,153.19,153.86,258701,0
+AIT.US,D,20231023,000000,153.86,155.32,153,153.62,274958,0
+AIT.US,D,20231024,000000,155.15,155.66,153.065,153.68,192244,0
+AIT.US,D,20231025,000000,153.2,154.68,151.82,152.24,355303,0
+AIT.US,D,20231026,000000,153.03,158.33,151,154.97,267677,0
+AIT.US,D,20231027,000000,154.9,157.36,150.065,150.75,270233,0
+AIT.US,D,20231030,000000,152.34,152.99,149.59,151.46,233768,0
+AIT.US,D,20231031,000000,152.14,153.61,150.64,153.51,194333,0
+AIT.US,D,20231101,000000,153.21,155.405,152.445,155.27,258883,0
+AIT.US,D,20231102,000000,157,158,153.13,154.87,183389,0
+AIT.US,D,20231103,000000,157.38,159.39,155.73,157.1,200103,0
+AIT.US,D,20231106,000000,157,158.29,155.25,157.64,172847,0
+AIT.US,D,20231107,000000,157.06,158.87,156.135,157.99,238862,0
+AIT.US,D,20231108,000000,158.88,159.76,157.925,159.04,312053,0
+AIT.US,D,20231109,000000,160,160,156.81,157.47,165401,0
+AIT.US,D,20231110,000000,158.35,162.47,158.165,162.19,200444,0
+AIT.US,D,20231113,000000,162.12,162.36,160.48,161.36,150963,0
+AIT.US,D,20231114,000000,164.64,167.53,164.46,167.08,194488,0
+AIT.US,D,20231115,000000,166.84,167.94,162.79,163.07,253792,0
+AIT.US,D,20231116,000000,163.68,164.425,160.31,161.5,269653,0
+AIT.US,D,20231117,000000,161.85,164.03,161.85,163.12,219837,0
+AIT.US,D,20231120,000000,163.61,163.8599,161.41,162.68,286199,0
+AIT.US,D,20231121,000000,162.17,162.62,160.67,160.7,124438,0
+AIT.US,D,20231122,000000,161.59,162.76,161.05,161.88,179267,0
+AIT.US,D,20231124,000000,161.88,163.71,161.88,163.58,100682,0
+AIT.US,D,20231127,000000,163.57,164.68,162.64,163.65,158102,0
+AIT.US,D,20231128,000000,162.88,163.4112,157.35,157.81,185392,0
+AIT.US,D,20231129,000000,158.95,159.8175,155.47,156.17,280052,0
+AIT.US,D,20231130,000000,156.56,160.37,156.5,160.07,312887,0
+AIT.US,D,20231201,000000,159.73,165.99,159.73,165.72,274724,0
+AIT.US,D,20231204,000000,165.72,168.6,165.44,168.38,237576,0
+AIT.US,D,20231205,000000,168.08,168.08,163.2,164.74,187965,0
+AIT.US,D,20231206,000000,166.04,167.555,162.55,163.92,190295,0
+AIT.US,D,20231207,000000,163.7,164.534,162.19,164.18,143611,0
+AIT.US,D,20231208,000000,164.68,165.92,163.72,165.18,107481,0
+AIT.US,D,20231211,000000,165,167.15,165,166.47,151999,0
+AIT.US,D,20231212,000000,166.57,168.535,165.37,167.54,149089,0
+AIT.US,D,20231213,000000,167.74,170.81,166.035,169.72,198398,0
+AIT.US,D,20231214,000000,174.48,175.2,172.3,173.84,237691,0
+AIT.US,D,20231215,000000,174.73,174.998,170.72,172.88,431768,0
+AIT.US,D,20231218,000000,173.83,175.02,172.3,173.46,192426,0
+AIT.US,D,20231219,000000,173.83,175.68,173.0909,173.77,177036,0
+AIT.US,D,20231220,000000,174.22,175.49,170.84,171.09,241568,0
+AIT.US,D,20231221,000000,172.84,173.67,170.91,171.97,229772,0
+AIT.US,D,20231222,000000,172.44,174.46,172.135,173.44,196047,0
+AIT.US,D,20231226,000000,174.26,175.3,173.815,174.69,103789,0
+AIT.US,D,20231227,000000,174.91,176.435,173.785,174.37,203206,0
+AIT.US,D,20231228,000000,173.05,174.7,172.7,174.16,145655,0
+AIT.US,D,20231229,000000,173.55,174.27,172.525,172.69,132338,0
+AIT.US,D,20240102,000000,171.05,172.8,169.37,170.36,128860,0
+AIT.US,D,20240103,000000,169.5,169.5,166,166.64,174843,0
+AIT.US,D,20240104,000000,167.77,167.94,166.07,166.6,132814,0
+AIT.US,D,20240105,000000,165.73,167.3,164.47,164.89,151198,0
+AIT.US,D,20240108,000000,165.23,167.46,164.445,167.24,118798,0
+AIT.US,D,20240109,000000,165.08,165.985,163.5,165.96,143353,0
+AIT.US,D,20240110,000000,165.77,167,165.5476,166.89,103604,0
+AIT.US,D,20240111,000000,166.57,168.87,165.39,168.62,156747,0
+AIT.US,D,20240112,000000,170.5,170.5,167.695,169.29,116622,0
+AIT.US,D,20240116,000000,168.66,168.92,167.345,168.12,123964,0
+AIT.US,D,20240117,000000,166.37,168.11,166.37,167.33,126963,0
+AIT.US,D,20240118,000000,168.64,172.89,168.64,172.67,201788,0
+AIT.US,D,20240119,000000,173.12,175.3299,170.94,175,221039,0
+AIT.US,D,20240122,000000,176.91,178.17,176.52,177.09,215969,0
+AIT.US,D,20240123,000000,178.78,178.96,175.825,176.91,164222,0
+AIT.US,D,20240124,000000,177.82,177.82,174.79,175.5,233778,0
+AIT.US,D,20240125,000000,179.72,182.9601,173.73,176.45,487409,0
+AIT.US,D,20240126,000000,177.37,179.935,176.89,177.09,295091,0
+AIT.US,D,20240129,000000,177.37,179.4,177.09,178.96,197195,0
+AIT.US,D,20240130,000000,178.77,182.23,178.655,182.1,178130,0
+AIT.US,D,20240131,000000,182.68,182.805,176.32,176.46,222920,0
+AIT.US,D,20240201,000000,177.44,182.05,176.87,181.67,202740,0
+AIT.US,D,20240202,000000,180,184.22,180,182.93,161736,0
+AIT.US,D,20240205,000000,180.51,181.26,178.6202,179.41,210826,0
+AIT.US,D,20240206,000000,182.04,184.68,179.9,180.69,261852,0
+AIT.US,D,20240207,000000,181.63,183.52,181.265,183.27,185430,0
+AIT.US,D,20240208,000000,183.52,184.74,180.87,184.55,327652,0
+AIT.US,D,20240209,000000,184.55,188.485,184.235,187.93,181034,0
+AIT.US,D,20240212,000000,188,189.4796,187.11,187.12,170358,0
+AIT.US,D,20240213,000000,182.16,184,180,182.08,257325,0
+AIT.US,D,20240214,000000,183.43,186.93,182.5959,186.35,228964,0
+AIT.US,D,20240215,000000,187.7,189.27,185.68,188.84,202779,0
+AIT.US,D,20240216,000000,188.62,190.62,187.54,189.04,204003,0
+AIT.US,D,20240220,000000,186.73,187.855,186.04,186.54,288322,0
+AIT.US,D,20240221,000000,186.85,187.3877,184.47,186.28,164145,0
+AIT.US,D,20240222,000000,187.83,188.94,186.35,187.87,167002,0
+AIT.US,D,20240223,000000,188.53,189.315,187.18,188.59,110542,0
+AIT.US,D,20240226,000000,187.92,188.88,186.93,187.64,133741,0
+AIT.US,D,20240227,000000,188.84,189.985,187.85,188.82,155160,0
+AIT.US,D,20240228,000000,187.91,191.46,187.1,190.93,159428,0
+AIT.US,D,20240229,000000,191.13,191.99,189.47,189.89,229202,0
+AIT.US,D,20240301,000000,190.67,194.2799,190.375,192.37,251161,0
+AIT.US,D,20240304,000000,183.75,190.57,183.75,186.29,613924,0
+AIT.US,D,20240305,000000,185.55,186.03,180.39,182.3,492400,0
+AIT.US,D,20240306,000000,183.33,185.275,182.76,183.95,275243,0
+AIT.US,D,20240307,000000,184.5,186.105,183.52,185.15,289926,0
+AIT.US,D,20240308,000000,185.73,188.84,184.83,185.01,397084,0
+AIT.US,D,20240311,000000,184.3,184.31,180.52,182.62,225677,0
+AIT.US,D,20240312,000000,183.78,185.585,182.7,185.26,282954,0
+AIT.US,D,20240313,000000,185.88,186.38,184.07,185.65,280400,0
+AIT.US,D,20240314,000000,186.77,187.59,185.015,187.04,327492,0
+AIT.US,D,20240315,000000,186.32,189.64,186.03,189.48,7231301,0
+AIT.US,D,20240318,000000,190.21,194.37,190.21,192.69,664255,0
+AIT.US,D,20240319,000000,192.97,195.03,192.045,194.69,447578,0
+AIT.US,D,20240320,000000,194.61,197.36,193.7325,196.8,388310,0
+AIT.US,D,20240321,000000,197.82,201.285,197.735,201.01,331200,0
+AIT.US,D,20240322,000000,201.76,201.76,197,197.19,367679,0
+AIT.US,D,20240325,000000,197.2,197.96,195.09,195.09,213465,0
+AIT.US,D,20240326,000000,195.01,197.135,195.01,195.52,527072,0
+AIT.US,D,20240327,000000,196.76,198.08,196.67,197.88,278547,0
+AIT.US,D,20240328,000000,197.88,198.33,196.67,197.55,304328,0
+AIT.US,D,20240401,000000,198.2,198.775,194.167,195.38,313793,0
+AIT.US,D,20240402,000000,194.34,194.474,191.6,192.39,320604,0
+AIT.US,D,20240403,000000,193.3,196.92,193.3,195.25,291651,0
+AIT.US,D,20240404,000000,196.78,197.94,193.75,194.26,198121,0
+AIT.US,D,20240405,000000,194.56,196.975,194.33,196.12,195047,0
+AIT.US,D,20240408,000000,197.69,198.555,196.5,196.83,152110,0
+AIT.US,D,20240409,000000,197.23,198.67,193.395,195.75,159707,0
+AIT.US,D,20240410,000000,192.49,196.15,191.79,192.32,264047,0
+AIT.US,D,20240411,000000,192.22,192.86,190.22,192.73,183591,0
+AIT.US,D,20240412,000000,191.19,192.07,189.52,191.09,210567,0
+AIT.US,D,20240415,000000,193.08,193.08,187.84,189.24,225979,0
+AIT.US,D,20240416,000000,188.15,189.07,186.27,187.88,218898,0
+AIT.US,D,20240417,000000,189.2,189.91,183.96,184.4,267792,0
+AIT.US,D,20240418,000000,185.36,187.17,183.72,183.99,221642,0
+AIT.US,D,20240419,000000,184.15,185.12,182.04,183.36,191537,0
+AIT.US,D,20240422,000000,184.51,185.18,183.36,183.6,283406,0
+AIT.US,D,20240423,000000,185.06,186.819,184.925,186.31,277401,0
+AIT.US,D,20240424,000000,185.87,187.67,184.6548,186.09,288876,0
+AIT.US,D,20240425,000000,185,185.995,177.68,178.94,557312,0
+AIT.US,D,20240426,000000,178.93,181.01,177.77,180.89,448122,0
+AIT.US,D,20240429,000000,181.89,185.049,180.755,184.73,318716,0
+AIT.US,D,20240430,000000,184.16,184.16,181.631,183.25,386385,0
+AIT.US,D,20240501,000000,183.54,183.91,180.35,180.63,324972,0
+AIT.US,D,20240502,000000,182.42,184.885,180.9401,184.63,290070,0
+AIT.US,D,20240503,000000,187.28,187.98,184.775,185.98,233909,0
+AIT.US,D,20240506,000000,187.89,190.49,187.89,189.64,443938,0
+AIT.US,D,20240507,000000,190.2,194.43,190.2,193.82,336667,0
+AIT.US,D,20240508,000000,192.76,194.3299,191.8,193.87,348793,0
+AIT.US,D,20240509,000000,194.59,196.68,193.94,196.52,153725,0
+AIT.US,D,20240510,000000,197.69,198.1,196.1,197.33,146311,0
+AIT.US,D,20240513,000000,198.61,198.67,194.92,195.11,132872,0
+AIT.US,D,20240514,000000,196.47,196.47,194.4,195.72,122431,0
+AIT.US,D,20240515,000000,196.92,199.86,196.5969,199.78,157015,0
+AIT.US,D,20240516,000000,199,199.995,196.37,196.86,170400,0
+AIT.US,D,20240517,000000,197.32,197.63,195.17,196.99,149201,0
+AIT.US,D,20240520,000000,197,201.66,196.7096,200.99,200481,0
+AIT.US,D,20240521,000000,200.18,201.09,198.5,201.08,302041,0
+AIT.US,D,20240522,000000,200,201.08,197.87,199.07,165358,0
+AIT.US,D,20240523,000000,199.92,199.92,194.22,195.56,396232,0
+AIT.US,D,20240524,000000,196.57,196.57,194.03,195.72,289854,0
+AIT.US,D,20240528,000000,198.32,198.4535,193.53,195.86,236105,0
+AIT.US,D,20240529,000000,193.04,193.82,189.945,190.47,164888,0
+AIT.US,D,20240530,000000,190.89,193,190.455,191.49,165108,0
+AIT.US,D,20240531,000000,191.95,193.62,189.23,193,339733,0
+AIT.US,D,20240603,000000,193.97,194.155,185.599,187.04,264572,0
+AIT.US,D,20240604,000000,186.55,186.85,183.66,186.33,301073,0
+AIT.US,D,20240605,000000,188.16,190.44,187.13,190.04,217278,0
+AIT.US,D,20240606,000000,188.82,189.73,186.77,187.76,169959,0
+AIT.US,D,20240607,000000,187.33,188.99,186.85,187.16,162932,0
+AIT.US,D,20240610,000000,185.9,188.175,185.695,187.34,240719,0
+AIT.US,D,20240611,000000,186.67,187.65,185.0571,187.07,186236,0
+AIT.US,D,20240612,000000,191.09,195.15,190.31,190.49,214485,0
+AIT.US,D,20240613,000000,189.19,190.52,187.1679,190.48,159943,0
+AIT.US,D,20240614,000000,186.95,188.83,181.35,184.09,242674,0
+AIT.US,D,20240617,000000,183.53,187,183.53,185.12,355367,0
+AIT.US,D,20240618,000000,184.95,188.53,184.95,188.06,303557,0
+AIT.US,D,20240620,000000,187.72,190.12,186.64,187.53,220057,0
+AIT.US,D,20240621,000000,186.83,188.65,184.975,188.57,638691,0
+AIT.US,D,20240624,000000,188.88,192.05,187.35,190.66,196068,0
+AIT.US,D,20240625,000000,190.2,191.78,188.125,191.56,247519,0
+AIT.US,D,20240626,000000,190.31,192.15,189.6321,191.66,359888,0
+AIT.US,D,20240627,000000,192.34,193.36,191.505,192.96,221675,0
+AIT.US,D,20240628,000000,194.02,195.51,192.655,194,441029,0
+AIT.US,D,20240701,000000,194.76,195.58,190,190.25,295653,0
+AIT.US,D,20240702,000000,190.2,192.7502,189.3801,191.93,183874,0
+AIT.US,D,20240703,000000,192.54,193.31,191.275,191.35,100168,0
+AIT.US,D,20240705,000000,190.74,191,189.285,189.44,170291,0
+AIT.US,D,20240708,000000,190.36,191.94,188.3683,188.68,350023,0
+AIT.US,D,20240709,000000,188.1,188.665,183.51,183.8,445968,0
+AIT.US,D,20240710,000000,184.1,186.98,182.21,185.89,325166,0
+AIT.US,D,20240711,000000,190,192.94,189.12,191.21,235876,0
+AIT.US,D,20240712,000000,194.79,195.74,193.37,193.55,266699,0
+AIT.US,D,20240715,000000,195.47,203.05,194.65,201.27,279794,0
+AIT.US,D,20240716,000000,204.49,212.13,204.31,210.71,430930,0
+AIT.US,D,20240717,000000,209.38,211.72,207.03,208.73,374906,0
+AIT.US,D,20240718,000000,207.81,212.19,206.59,207.55,251642,0
+AIT.US,D,20240719,000000,208.03,208.24,201.7465,203.78,410437,0
+AIT.US,D,20240722,000000,205.73,207.395,202.14,207.14,303535,0
+AIT.US,D,20240723,000000,206.27,210.45,206.27,209.48,201087,0
+AIT.US,D,20240724,000000,208.06,210.475,204.62,204.69,212418,0
+AIT.US,D,20240725,000000,205.88,212.18,205.88,209.66,253657,0
+AIT.US,D,20240726,000000,213.15,216.32,211.45,215.01,264841,0
+AIT.US,D,20240729,000000,215.67,217.02,214.455,216.28,249418,0
+AIT.US,D,20240730,000000,217.06,218.225,215.85,216.86,221634,0
+AIT.US,D,20240731,000000,218.64,223.15,216.86,218.19,333084,0
+AIT.US,D,20240801,000000,217.5,219.19,204.02,205.83,380574,0
+AIT.US,D,20240802,000000,198.95,201.3234,196.01,199.22,321201,0
+AIT.US,D,20240805,000000,190.12,197.89,188.707,192.59,360375,0
+AIT.US,D,20240806,000000,192.85,198.92,191.42,196.06,247358,0
+AIT.US,D,20240807,000000,198.58,199.45,192.65,192.89,209447,0
+AIT.US,D,20240808,000000,195.91,197.685,193.5,196.76,251682,0
+AIT.US,D,20240809,000000,196.76,197.69,194.01,197,333104,0
+AIT.US,D,20240812,000000,197,197,193.2,193.91,163272,0
+AIT.US,D,20240813,000000,195.99,197.67,193.895,197.43,163684,0
+AIT.US,D,20240814,000000,198.41,199.57,196.25,198.92,243102,0
+AIT.US,D,20240815,000000,193.07,202.72,189.18,200.03,373086,0
+AIT.US,D,20240816,000000,199.91,203.09,198.28,201.56,378837,0
+AIT.US,D,20240819,000000,201.79,202.5,198.4,199.13,230363,0
+AIT.US,D,20240820,000000,198.84,199.93,197.445,199.46,256800,0
+AIT.US,D,20240821,000000,200.61,205.07,200.53,204.51,266072,0
+AIT.US,D,20240822,000000,204.71,205.8031,202.39,202.74,220637,0
+AIT.US,D,20240823,000000,203.71,210.79,203.71,207.95,368836,0
+AIT.US,D,20240826,000000,210.18,212.62,207.09,207.32,221293,0
+AIT.US,D,20240827,000000,206.12,208.07,204.35,204.45,158436,0
+AIT.US,D,20240828,000000,204.45,205.85,203.0134,203.62,204495,0
+AIT.US,D,20240829,000000,204.83,207.675,201.75,203.43,445302,0
+AIT.US,D,20240830,000000,204.21,206.46,203.06,205.12,263534,0
+AIT.US,D,20240903,000000,203.4,205.115,198.37,198.55,238913,0
+AIT.US,D,20240904,000000,199.72,199.995,197.24,198.41,211525,0
+AIT.US,D,20240905,000000,197.79,197.79,194.21,195.47,228012,0
+AIT.US,D,20240906,000000,196.04,198.46,193.315,193.61,206023,0
+AIT.US,D,20240909,000000,194.93,198.48,194.03,197.24,278628,0
+AIT.US,D,20240910,000000,197.56,198.1765,195.28,197.78,152593,0
+AIT.US,D,20240911,000000,197.12,198.31,191.31,197.44,180653,0
+AIT.US,D,20240912,000000,198.57,202.435,196.705,202.02,190365,0
+AIT.US,D,20240913,000000,203.83,205.54,202.94,203.98,164142,0
+AIT.US,D,20240916,000000,205.58,209.23,205.05,208.81,203683,0
+AIT.US,D,20240917,000000,210.67,214.83,210.65,213.47,234127,0
+AIT.US,D,20240918,000000,214.56,220.605,214.23,214.87,280404,0
+AIT.US,D,20240919,000000,220.67,224.36,216.62,224.05,398138,0
+AIT.US,D,20240920,000000,223.29,223.29,218.54,218.77,737542,0
+AIT.US,D,20240923,000000,222.28,226.225,221.095,224.77,264618,0
+AIT.US,D,20240924,000000,223.2,225.65,222.355,222.46,191334,0
+AIT.US,D,20240925,000000,223.67,223.67,219.61,220.2,178303,0
+AIT.US,D,20240926,000000,223.24,224.24,221.74,221.92,124737,0
+AIT.US,D,20240927,000000,223.55,226.31,222.29,223.06,253524,0
+AIT.US,D,20240930,000000,221.38,223.95,220.52,223.13,248020,0
+AIT.US,D,20241001,000000,222.56,223.81,218.93,223.43,161041,0
+AIT.US,D,20241002,000000,223.17,224.825,221.69,222.15,144663,0
+AIT.US,D,20241003,000000,221.8,221.8,218.915,220.98,136834,0
+AIT.US,D,20241004,000000,224.82,224.82,219.91,221.86,186934,0
+AIT.US,D,20241007,000000,219.37,222.3,219.32,221.03,183933,0
+AIT.US,D,20241008,000000,222.41,223.375,219.74,220.14,258818,0
+AIT.US,D,20241009,000000,220.15,223.55,220.15,221.88,181733,0
+AIT.US,D,20241010,000000,218.75,220.42,218.12,220.05,159495,0
+AIT.US,D,20241011,000000,220.99,226.53,220.99,226.18,107829,0
+AIT.US,D,20241014,000000,226.59,228.2,225.1,227.85,95841,0
+AIT.US,D,20241015,000000,226.99,230.48,225.25,227.18,144202,0
+AIT.US,D,20241016,000000,231.79,234.6,231.23,234.39,236466,0
+AIT.US,D,20241017,000000,233.25,235.61,232.2933,235.15,181975,0
+AIT.US,D,20241018,000000,235.54,235.75,231.87,232.07,232450,0
+AIT.US,D,20241021,000000,232.12,232.785,228.715,229.98,118373,0
+AIT.US,D,20241022,000000,230.01,230.355,225.75,226.23,238577,0
+AIT.US,D,20241023,000000,224.1,226.86,222.445,223.82,392173,0
+AIT.US,D,20241024,000000,232,240.45,229.42,231.97,641928,0
+AIT.US,D,20241025,000000,234.34,234.82,230.33,231.3,302580,0
+AIT.US,D,20241028,000000,234.02,234.02,231.46,233.39,172454,0
+AIT.US,D,20241029,000000,232.09,236.0178,230.57,235.4,180904,0
+AIT.US,D,20241030,000000,235.22,238.81,235.22,236.21,192706,0
+AIT.US,D,20241031,000000,236,237.22,231.544,231.59,229262,0
+AIT.US,D,20241101,000000,232.83,234.3099,231.21,231.5,145438,0
+AIT.US,D,20241104,000000,230.32,235.07,230.32,232.66,175070,0
+AIT.US,D,20241105,000000,230.81,236.815,230.81,236.2,131649,0
+AIT.US,D,20241106,000000,259.65,269.05,255.86,268.64,650148,0
+AIT.US,D,20241107,000000,267.42,268.09,263.67,265.01,409336,0
+AIT.US,D,20241108,000000,266.25,269.42,264.63,268.23,360866,0
+AIT.US,D,20241111,000000,272,275.51,270.0585,275.2,274220,0
+AIT.US,D,20241112,000000,273.89,276.155,272.4525,273.88,273601,0
+AIT.US,D,20241113,000000,276.31,276.97,271.47,271.62,241367,0
+AIT.US,D,20241114,000000,273.99,274.675,270.25,270.94,205237,0
+AIT.US,D,20241115,000000,271.105,272.53,266.4,266.73,182504,0
+AIT.US,D,20241118,000000,267.85,270.13,264.8801,267.26,194592,0
+AIT.US,D,20241119,000000,267.13,267.13,262.5,266.27,210351,0
+AIT.US,D,20241120,000000,265.615,266.2,262.915,265.74,179074,0
+AIT.US,D,20241121,000000,267.04,272.92,265.88,269.23,262261,0
+AIT.US,D,20241122,000000,273.31,277.63,272.59,277.11,295244,0
+AIT.US,D,20241125,000000,279.325,282.32,277.12,278.55,342153,0
+AIT.US,D,20241126,000000,280.9,282.26,277.99,280.49,449740,0
+AIT.US,D,20241127,000000,281.5,282.98,273.09,273.9,294308,0
+AIT.US,D,20241129,000000,276.725,278.14,273.6461,274.72,205258,0
+AIT.US,D,20241202,000000,275.25,275.94,272.01,272.91,300188,0
+AIT.US,D,20241203,000000,276.025,277.56,272.27,277.1,264226,0
+AIT.US,D,20241204,000000,276.26,278.55,275.02,277.75,204187,0
+AIT.US,D,20241205,000000,278.05,278.565,274.075,275.01,130623,0
+AIT.US,D,20241206,000000,276.615,276.785,271.98,273.82,176941,0
+AIT.US,D,20241209,000000,274.495,275.61,269.94,271.93,215398,0
+AIT.US,D,20241210,000000,271.585,273.095,268.57,270.5,231543,0
+AIT.US,D,20241211,000000,273.13,275.41,270.36,270.64,254643,0
+AIT.US,D,20241212,000000,269.68,271.01,266.655,268,220705,0
+AIT.US,D,20241213,000000,267.89,267.89,262.01,262.07,309753,0
+AIT.US,D,20241216,000000,260.62,261.33,258.24,258.83,412258,0
+AIT.US,D,20241217,000000,257.96,258.2,252.73,254.29,513613,0
+AIT.US,D,20241218,000000,255.08,256.34,243.1,244.46,388666,0
+AIT.US,D,20241219,000000,249.475,250.4,242.91,243.45,335524,0
+AIT.US,D,20241220,000000,244.125,244.935,239.47,240.58,1034942,0
+AIT.US,D,20241223,000000,239.68,242.98,238.222,241.1,278622,0
+AIT.US,D,20241224,000000,242.9,243.88,240.51,243.51,60645,0
+AIT.US,D,20241226,000000,241.86,244.91,241.05,244.44,164227,0
+AIT.US,D,20241227,000000,242.745,244.2292,239.76,241.55,165808,0
+AIT.US,D,20241230,000000,239.4304,241.32,235.58,238.66,184499,0
+AIT.US,D,20241231,000000,239.89,241.07,238.9467,239.47,195235,0
+AIT.US,D,20250102,000000,242.62,244.95,237.65,238.61,427503,0
+AIT.US,D,20250103,000000,239.88,245.475,238.6601,245.03,246994,0
+AIT.US,D,20250106,000000,247.6446,250.57,245.03,249.58,588973,0
+AIT.US,D,20250107,000000,250.515,256.09,245.855,248.35,872005,0
+AIT.US,D,20250108,000000,246.77,249.2882,243.92,248.92,262649,0
+AIT.US,D,20250110,000000,245.42,247.77,243.66,244.8,363702,0
+AIT.US,D,20250113,000000,239.8597,248.99,239.8597,248.5,291312,0
+AIT.US,D,20250114,000000,251.57,254.14,249.87,253.34,227557,0
+AIT.US,D,20250115,000000,259.83,260,251.115,253.1,265621,0
+AIT.US,D,20250116,000000,254,256.8216,253.04,255.54,225011,0
+AIT.US,D,20250117,000000,259.93,259.93,254.26,257.39,324848,0
+AIT.US,D,20250121,000000,260.6,264.07,259.57,263.33,200002,0
+AIT.US,D,20250122,000000,263.725,264.94,261.37,261.72,186784,0
+AIT.US,D,20250123,000000,260.925,262.84,259.0424,261.52,289864,0
+AIT.US,D,20250124,000000,262.14,262.14,258.24,260.66,174613,0
+AIT.US,D,20250127,000000,258.005,258.35,250.13,251.3,335108,0
+AIT.US,D,20250128,000000,258.25,258.25,250.83,252.22,358377,0
+AIT.US,D,20250129,000000,250.83,264.6,249.58,254.46,551965,0
+AIT.US,D,20250130,000000,258.66,264.58,256.87,263.62,271298,0
+AIT.US,D,20250131,000000,262.85,263.57,258.2538,260.03,626840,0
+AIT.US,D,20250203,000000,254.48,259.94,252.0074,258.46,281118,0
+AIT.US,D,20250204,000000,259,261.06,256.77,260.06,336244,0
+AIT.US,D,20250205,000000,262.935,265.88,259.78,264.91,259962,0
+AIT.US,D,20250206,000000,265.75,268.26,264.6,267.72,289437,0
+AIT.US,D,20250207,000000,268.49,268.49,261.12,262.24,227429,0
+AIT.US,D,20250210,000000,264,265.53,261.71,263.91,197832,0
+AIT.US,D,20250211,000000,262.54,264.53,260.145,262.5,243860,0
+AIT.US,D,20250212,000000,257.99,261.825,256.92,260.03,155071,0
+AIT.US,D,20250213,000000,261.6489,263.96,260.14,263.14,191520,0
+AIT.US,D,20250214,000000,262.44,265.46,261.76,265.34,154801,0
+AIT.US,D,20250218,000000,266.31,269.69,265.02,269.18,217234,0
+AIT.US,D,20250219,000000,267.065,267.065,262.17,266,205642,0
+AIT.US,D,20250220,000000,264.905,265.95,261.23,263.82,245938,0
+AIT.US,D,20250221,000000,264.32,265.95,245.555,245.71,385458,0
+AIT.US,D,20250224,000000,247.005,247.7999,243.45,245.5,340142,0
+AIT.US,D,20250225,000000,244.32,249.26,243.51,247.59,270324,0
+AIT.US,D,20250226,000000,250.29,251.34,244.63,245.08,269803,0
+AIT.US,D,20250227,000000,246.17,249.97,244.2997,244.68,177785,0
+AIT.US,D,20250228,000000,245.405,251.14,241.5801,250.58,294120,0
+AIT.US,D,20250303,000000,251.785,253.16,238.59,240.3,290484,0
+AIT.US,D,20250304,000000,233.47,236.5,226.61,229.86,618277,0
+AIT.US,D,20250305,000000,230.125,232.85,227.7345,232.78,433492,0
+AIT.US,D,20250306,000000,229.19,233.25,228.06,229,282009,0
+AIT.US,D,20250307,000000,227.505,231.03,222.21,230.01,435558,0
+AIT.US,D,20250310,000000,225.875,231.74,224.465,227.75,438005,0
+AIT.US,D,20250311,000000,225.84,230.41,222.54,226.3,295925,0
+AIT.US,D,20250312,000000,229.915,230.9,224.55,225.58,217458,0
+AIT.US,D,20250313,000000,225.735,225.735,218.39,218.93,256508,0
+AIT.US,D,20250314,000000,221.66,225.1,219.065,224.71,528107,0
+AIT.US,D,20250317,000000,225.9,229.76,223.6,227.33,364267,0
+AIT.US,D,20250318,000000,226.92,226.92,223.08,224.45,241500,0
+AIT.US,D,20250319,000000,225.8769,231.745,225.41,230.26,380219,0
+AIT.US,D,20250320,000000,227.945,232.01,226.92,228.46,396471,0
+AIT.US,D,20250321,000000,224.475,226.4413,222.85,224.54,1094078,0
+AIT.US,D,20250324,000000,229.66,235.18,229.295,234.58,280424,0
+AIT.US,D,20250325,000000,234.75,238.49,233.47,237.41,324922,0
+AIT.US,D,20250326,000000,237.295,239.93,232.34,232.89,294376,0
+AIT.US,D,20250327,000000,233.235,235.12,230,232.22,258037,0
+AIT.US,D,20250328,000000,230.61,232.48,224.06,225.53,274628,0
+AIT.US,D,20250331,000000,220.44,227.215,216.67,225.34,446040,0
+AIT.US,D,20250401,000000,224.26,230.17,222.74,229.43,254742,0
+AIT.US,D,20250402,000000,226.835,237.03,225.48,236.32,365930,0
+AIT.US,D,20250403,000000,224.405,224.405,214.475,216.67,427194,0
+AIT.US,D,20250404,000000,205.65,214.51,201.58,210.85,581173,0
+AIT.US,D,20250407,000000,201.845,218.91,199.9614,208.27,662523,0
+AIT.US,D,20250408,000000,216.66,219.885,202.415,206.03,563161,0
+AIT.US,D,20250409,000000,205.23,234.08,202.617,231.97,560282,0
+AIT.US,D,20250410,000000,225.46,225.46,216.06,220.68,451212,0
+AIT.US,D,20250411,000000,221.6,227.91,216.14,225.79,370020,0
+AIT.US,D,20250414,000000,230.34,230.917,223.36,226.36,399655,0
+AIT.US,D,20250415,000000,226.615,229.84,225.02,226.15,282241,0
+AIT.US,D,20250416,000000,221.99,224.66,212,215.5,482563,0
+AIT.US,D,20250417,000000,217.22,223.455,215.7075,221.75,489601,0
+AIT.US,D,20250421,000000,218.78,219.93,212.14,214.21,303119,0
+AIT.US,D,20250422,000000,217.955,223.09,216.03,221.93,308406,0
+AIT.US,D,20250423,000000,230.85,232.99,226.09,228.8,632344,0
+AIT.US,D,20250424,000000,228.895,239.29,228.56,239.13,435553,0
+AIT.US,D,20250425,000000,238.01,240.55,235.715,238.55,291654,0
+AIT.US,D,20250428,000000,236.92,241.55,234.87,238.38,337543,0
+AIT.US,D,20250429,000000,236.93,244.14,236.27,242.37,536040,0
+AIT.US,D,20250430,000000,239.76,244.61,236.2,243.28,600339,0
+AIT.US,D,20250501,000000,242.99,244.34,225.975,228.73,703457,0
+AIT.US,D,20250502,000000,229.445,235.52,226.31,227.45,723005,0
+AIT.US,D,20250505,000000,225.58,226.415,223.54,224.11,390569,0
+AIT.US,D,20250506,000000,222.465,223.385,218.995,220.69,595769,0
+AIT.US,D,20250507,000000,221.76,223.61,213.78,215.9,545909,0
+AIT.US,D,20250508,000000,219.115,224,217.345,222.03,666665,0
+AIT.US,D,20250509,000000,223.37,223.37,218.48,220.51,295977,0
+AIT.US,D,20250512,000000,232.07,235.13,229.855,233.65,543852,0
+AIT.US,D,20250513,000000,234.315,236.88,231.19,232.1,613190,0
+AIT.US,D,20250514,000000,232,234.045,228.94,229.22,455415,0
+AIT.US,D,20250515,000000,229.57,233.039,227.33,232.12,384880,0
+AIT.US,D,20250516,000000,232.853,236.19,232.34,236.16,349038,0
+AIT.US,D,20250519,000000,232.165,234.43,230.726,233.29,302861,0
+AIT.US,D,20250520,000000,231.495,232.195,227.95,229.41,356976,0
+AIT.US,D,20250521,000000,227.956,228.17,223.22,224.14,291196,0
+AIT.US,D,20250522,000000,223.755,225.01,222.6,223.24,320089,0
+AIT.US,D,20250523,000000,219.625,224.23,218.48,222.81,272948,0
+AIT.US,D,20250527,000000,225.6708,230.65,224.8225,230.35,430150,0
+AIT.US,D,20250528,000000,230.295,232.385,225.95,226.12,289955,0
+AIT.US,D,20250529,000000,228.06,228.06,223.96,227.43,292133,0
+AIT.US,D,20250530,000000,224.92,227.71,223.6,226.52,368637,0
+AIT.US,D,20250602,000000,225.925,225.96,221.52,224.57,266431,0
+AIT.US,D,20250603,000000,225.105,230.125,224.39,230.01,367864,0
+AIT.US,D,20250604,000000,230.505,231.46,228.9,229.21,202897,0
+AIT.US,D,20250605,000000,228.41,230.21,226.26,229.13,260013,0
+AIT.US,D,20250606,000000,232.28,234.39,230.79,231.83,217143,0
+AIT.US,D,20250609,000000,233.09,234.91,231.79,233.17,208721,0
+AIT.US,D,20250610,000000,233.32,234.84,232.35,233.71,205546,0
+AIT.US,D,20250611,000000,233.46,234.39,228.96,230.19,324038,0
+AIT.US,D,20250612,000000,227.59,230.475,225,230.24,280688,0
+AIT.US,D,20250613,000000,227.96,229.16,224.3139,225.66,257053,0
+AIT.US,D,20250616,000000,228.265,230.385,226.945,230.06,356151,0
+AIT.US,D,20250617,000000,228.025,231.7,225.06,225.18,357888,0
+AIT.US,D,20250618,000000,225.06127,228.405,224.31,226.18,442799,0
+AIT.US,D,20250620,000000,228.4,228.81,225.35,227.19,494585,0
+AIT.US,D,20250623,000000,225.895,232.03,225.18,231.96,359483,0
+AIT.US,D,20250624,000000,233,238.6363,232.865,234.89,530449,0
+AIT.US,D,20250625,000000,236.95,236.95,223.13,224.6,733580,0
+AIT.US,D,20250626,000000,225.775,232.26,224.66,232.21,729771,0
+AIT.US,D,20250627,000000,232,235.44,231.41,231.69,6336059,0
+AIT.US,D,20250630,000000,233.04,234.99,230.44,232.45,631783,0
+AIT.US,D,20250701,000000,232.02,243.08,231.61,242.14,561131,0
+AIT.US,D,20250702,000000,242.815,245.45,241.2618,245.19,559269,0
+AIT.US,D,20250703,000000,246.74,247.09,244.075,245.74,307741,0
+AIT.US,D,20250707,000000,244.04,246.58,241.59,244.15,312371,0
+AIT.US,D,20250708,000000,244.955,249.33,244.37,247.66,433492,0
+AIT.US,D,20250709,000000,248.59,251.7,245.48,251.4,404971,0
+AIT.US,D,20250710,000000,251.14,258.31,251.14,255.95,493349,0
+AIT.US,D,20250711,000000,253.32,254.44,251.78,253.91,344993,0
+AIT.US,D,20250714,000000,253.43,257.25,252.655,256.98,432080,0
+AIT.US,D,20250715,000000,257.04,258.28,252.97,254.41,280650,0
+AIT.US,D,20250716,000000,255.02,256.32,250.42,255.52,247470,0
+AIT.US,D,20250717,000000,258.24,262.78,257.4,261.93,342208,0
+AIT.US,D,20250718,000000,263.695,263.955,259.5201,260.7,370782,0
+AIT.US,D,20250721,000000,261.63,263.77,257.7,260.2,343108,0
+AIT.US,D,20250722,000000,262.96,265.7,259.27,264.89,293055,0
+AIT.US,D,20250723,000000,264.31,270,264.31,267.01,330780,0
+AIT.US,D,20250724,000000,267.02,269.02,264.99,268.07,370507,0
+AIT.US,D,20250725,000000,269.35,272.14,267.9,272.13,201886,0
+AIT.US,D,20250728,000000,272.6,274.76,271.08,274.69,401378,0
+AIT.US,D,20250729,000000,275.185,276.225,271.84,272.4,290200,0
+AIT.US,D,20250730,000000,273.975,276.83,271.54,273.62,375628,0
+AIT.US,D,20250731,000000,271.32,273.87,269.99,271.5,401584,0
+AIT.US,D,20250801,000000,266.745,267.53,260.11,264.18,409501,0
+AIT.US,D,20250804,000000,265.74,267.91,264.42,267.16,259241,0
+AIT.US,D,20250805,000000,268.41,270.595,265.535,269.28,317897,0
+AIT.US,D,20250806,000000,269.055,269.49,264.29,264.97,326595,0
+AIT.US,D,20250807,000000,267.105,267.105,262.05,263.43,245438,0
+AIT.US,D,20250808,000000,264.03,265.32,262.34,263.13,280385,0
+AIT.US,D,20250811,000000,263.245,263.79,260.28,262.51,298762,0
+AIT.US,D,20250812,000000,264.345,270.94,263.78,270.68,340808,0
+AIT.US,D,20250813,000000,272.08,275.76,269.815,275.72,321891,0
+AIT.US,D,20250814,000000,270,280.9499,266.725,273.04,443215,0
+AIT.US,D,20250815,000000,270.38,270.88,255,255.01,579404,0
+AIT.US,D,20250818,000000,256.49,262.73,255.14,262.36,394077,0
+AIT.US,D,20250819,000000,263.745,266.04,262.16,262.92,160881,0
+AIT.US,D,20250820,000000,264.39,264.39,258.54,262.46,229607,0
+AIT.US,D,20250821,000000,260.3028,263.37,258.05,258.76,235907,0
+AIT.US,D,20250822,000000,260.31,269.35,260.11,267.11,264083,0
+AIT.US,D,20250825,000000,266.3,266.66,263.82,264.21,195353,0
+AIT.US,D,20250826,000000,263.5,267.32,262.26,266.99,200420,0
+AIT.US,D,20250827,000000,264.945,269.02,264.9,268.4,340404,0
+AIT.US,D,20250828,000000,267.295,270,265.47,266.47,207648,0
+AIT.US,D,20250829,000000,265.475,269.7499,262.57,263.58,154024,0
+AIT.US,D,20250902,000000,258.98,263.455,258.98,263.15,131443,0
+AIT.US,D,20250903,000000,263,263.425,260.025,261.53,145396,0
+AIT.US,D,20250904,000000,261.6,267.99,261.06,267.96,192390,0
+AIT.US,D,20250905,000000,269.56,270.4805,263.51,265.44,219243,0
+AIT.US,D,20250908,000000,265.12,266.96,263.22,266.22,197102,0
+AIT.US,D,20250909,000000,265.275,265.275,259.18,261.61,151983,0
+AIT.US,D,20250910,000000,261.15,267.41,261.15,263.45,166707,0
+AIT.US,D,20250911,000000,265.325,270.075,263.96,269.68,256346,0
+AIT.US,D,20250912,000000,269.75,269.75,262.771,263.19,166022,0
+AIT.US,D,20250915,000000,261.85,266.135,261.85,262.83,174640,0
+AIT.US,D,20250916,000000,263.69,265.675,258.28,262.58,229326,0
+AIT.US,D,20250917,000000,263.84,266.595,258,259.5,230182,0
+AIT.US,D,20250918,000000,259.205,263.94,259.195,262.77,174628,0
+AIT.US,D,20250919,000000,261,263.13,257.515,260.45,588785,0
+AIT.US,D,20250922,000000,260.17,266.485,259.99,265.48,184575,0
+AIT.US,D,20250923,000000,266.735,270.71,264.69,264.9,184993,0
+AIT.US,D,20250924,000000,265.41,267.3295,258.52,259.37,217322,0
+AIT.US,D,20250925,000000,259.88,259.88,256.83,259.1,194171,0
+AIT.US,D,20250926,000000,260.57,263.42,259.83,261.43,115139,0
+AIT.US,D,20250929,000000,261.44,262.46,256.885,258.44,194360,0
+AIT.US,D,20250930,000000,260.2875,261.535,256.5,261.05,226336,0
+AIT.US,D,20251001,000000,261.4,261.46,257.28,257.98,156570,0
+AIT.US,D,20251002,000000,258.145,260.61,256.815,259.16,231960,0
+AIT.US,D,20251003,000000,259.185,260.7,257.55,258.41,222467,0
+AIT.US,D,20251006,000000,261.36,263.94,256.97,259.04,188282,0
+AIT.US,D,20251007,000000,260.405,261.25,252.59,252.74,228773,0
+AIT.US,D,20251008,000000,255.62,256.18,252.31,255.19,278128,0
+AIT.US,D,20251009,000000,256.4,256.4,248.84,251.03,388952,0
+AIT.US,D,20251010,000000,250.355,252.725,244.99,246.04,234857,0
+AIT.US,D,20251013,000000,249.69,250.66,246.74,246.74,148226,0
+AIT.US,D,20251014,000000,240.8129,256.355,238.34,252.95,220354,0
+AIT.US,D,20251015,000000,255.19,255.3,245.53,247.97,309211,0
+AIT.US,D,20251016,000000,246.985,249.65,242.79,244.84,288227,0
+AIT.US,D,20251017,000000,245.59,248.445,239.547,247.92,662384,0
+AIT.US,D,20251020,000000,250.01,251.69,247.71,249.57,179812,0
+AIT.US,D,20251021,000000,249.995,259.95,248.59,258.78,394228,0
+AIT.US,D,20251022,000000,259.15,260,253.42,253.5,198856,0
+AIT.US,D,20251023,000000,254.82,261.19,254.82,260,418373,0
+AIT.US,D,20251024,000000,262.29,263.3,259.83,260.29,256642,0
+AIT.US,D,20251027,000000,261.84,263.2,258.93,260,237417,0
+AIT.US,D,20251028,000000,254.5,266.435,247.5,258.03,341832,0
+AIT.US,D,20251029,000000,257.225,260.42,250.3,254.1,370098,0
+AIT.US,D,20251030,000000,253.81,262.71,250.65,255.91,332419,0
+AIT.US,D,20251031,000000,255.405,257.92,253.38,257.09,301116,0
+AIT.US,D,20251103,000000,256.76,257.505,251.29,253.33,244009,0
+AIT.US,D,20251104,000000,251.83,256.675,250.88,256.47,287343,0
+AIT.US,D,20251105,000000,255.17,260.105,253,257.9,361743,0
+AIT.US,D,20251106,000000,260,262.7,256.6889,259.66,290126,0
+AIT.US,D,20251107,000000,258.56,260.83,255.35,258.92,221799,0
+AIT.US,D,20251110,000000,259.905,262.93,258.2,259.74,214720,0
+AIT.US,D,20251111,000000,259.47,259.68,255.135,255.53,193558,0
+AIT.US,D,20251112,000000,255.85,260.5099,255.85,256.26,259083,0
+AIT.US,D,20251113,000000,255.21,258.57,250.03,250.89,237642,0
+AIT.US,D,20251114,000000,249.195,250.56,245.389,248.96,229011,0
+AIT.US,D,20251117,000000,249.72,249.72,238.72,240.63,221937,0
+AIT.US,D,20251118,000000,241.5,243.47,239.04,242.61,251005,0
+AIT.US,D,20251119,000000,241.9037,245.73,241.58,243.79,277052,0
+AIT.US,D,20251120,000000,247.04,253.63,242.48,242.52,284603,0
+AIT.US,D,20251121,000000,244,252.38,243.02,248.92,308763,0
+AIT.US,D,20251124,000000,244.24,252.61,244.23,249.05,284211,0
+AIT.US,D,20251125,000000,250.8,256.35,249.39,255.78,282605,0
+AIT.US,D,20251126,000000,256.385,259.335,255.22,257.32,241191,0
+AIT.US,D,20251128,000000,257.685,259.56,256.68,258.82,131765,0
+AIT.US,D,20251201,000000,256.445,260.17,255.7701,256.44,230838,0
+AIT.US,D,20251202,000000,257.4573,259.72,254.7,257.32,185546,0
+AIT.US,D,20251203,000000,256.23,260.95,256.23,260.88,265036,0
+AIT.US,D,20251204,000000,260.095,262.92,258.65,258.83,261024,0
+AIT.US,D,20251205,000000,258.49,259.7,255.88,257.91,221850,0
+AIT.US,D,20251208,000000,258.585,259.7,255.12,257.25,302063,0
+AIT.US,D,20251209,000000,254.25,260.57,253.69,257.3,324162,0
+AIT.US,D,20251210,000000,255.32,266.28,255.17,264.32,286693,0
+AIT.US,D,20251211,000000,266.41,268.265,261.91,262.84,359044,0
+AIT.US,D,20251212,000000,263.055,264.87,259.55,261.74,263639,0
+AIT.US,D,20251215,000000,261.495,263.44,257.395,259.81,361365,0
+AIT.US,D,20251216,000000,260.07,261.09,256.165,258.47,367047,0
+AIT.US,D,20251217,000000,257.755,260.19,255.025,256.73,279808,0
+AIT.US,D,20251218,000000,258.825,260.335,256.23,259.48,350493,0
+AIT.US,D,20251219,000000,261.69,264.42,259.74,262.41,1194566,0
+AIT.US,D,20251222,000000,261.9,265.13,260.68,263.48,289672,0
+AIT.US,D,20251223,000000,264.19,264.92,262.24,263.58,150797,0
+AIT.US,D,20251224,000000,264.22,265.32,263.135,264.33,93506,0
+AIT.US,D,20251226,000000,264.6,265.56,262.04,264.78,110335,0
+AIT.US,D,20251229,000000,264.65,265.56,261.84,263.4,190791,0
+AIT.US,D,20251230,000000,262,263.705,260.985,261.16,157896,0
+AIT.US,D,20251231,000000,261,261.405,256.58,256.77,157668,0
+AIT.US,D,20260102,000000,258.87,261.215,255.25,259.63,177461,0
+AIT.US,D,20260105,000000,259.63,267.99,259,263.15,295933,0
+AIT.US,D,20260106,000000,263,266.885,256.46,265.39,350212,0
+AIT.US,D,20260107,000000,265.155,265.4598,257.35,260.8,219638,0
+AIT.US,D,20260108,000000,260.18,265.48,259.35,264.62,234539,0
+AIT.US,D,20260109,000000,266.15,273,264.83,272.25,258619,0
+AIT.US,D,20260112,000000,271.615,274.3,270.24,273.7,247833,0
+AIT.US,D,20260113,000000,275,278.9,273.47,278.77,275958,0
+AIT.US,D,20260114,000000,277.505,281.63,275.2,277.62,368219,0
+AIT.US,D,20260115,000000,276.89,283.73,276.89,282.47,258410,0
+AIT.US,D,20260116,000000,282,284.76,280.6401,281.21,457184,0
+AIT.US,D,20260120,000000,277.34,279.21,275.5101,277.44,182350,0
+AIT.US,D,20260121,000000,279.4,286.19,277.615,284,226201,0
+AIT.US,D,20260122,000000,286.325,286.66,281.877,282.33,599978,0
+AIT.US,D,20260123,000000,282.41,282.895,276.98,280.14,259999,0
+AIT.US,D,20260126,000000,281,283.45,278.98,281.54,634678,0
+AIT.US,D,20260127,000000,271.165,271.732,256.51,262.34,694518,0
+AIT.US,D,20260128,000000,262.33,262.69,255.33,256.26,500024,0
+AIT.US,D,20260129,000000,258.96,265.1911,258.5825,259.51,505757,0
+AIT.US,D,20260130,000000,258.96,262.52,255.01,260.41,451108,0
+AIT.US,D,20260202,000000,260.52,270.28,257.97,270.02,280208,0
+AIT.US,D,20260203,000000,267.76,275.63,266.55,273.22,305326,0
+AIT.US,D,20260204,000000,275,290.09,275,289.94,786049,0
+AIT.US,D,20260205,000000,289.285,290.25,283.02,287.03,528011,0
+AIT.US,D,20260206,000000,289.45,295.2552,289.45,291.74,409728,0
+AIT.US,D,20260209,000000,293.4799,293.4799,282,282.45,583497,0
+AIT.US,D,20260210,000000,281.12,286.11,281.12,283.73,419900,0
+AIT.US,D,20260211,000000,286.14,291.97,283.53,290.31,508678,0
+AIT.US,D,20260212,000000,292.53,296.695,278.62,279.03,492801,0
+AIT.US,D,20260213,000000,278.575,283.11,278.575,279.84,205393,0
+AIT.US,D,20260217,000000,279.305,281.42,277.26,278.31,231436,0
+AIT.US,D,20260218,000000,275.96,281.39,275.96,279.27,210178,0
diff --git a/daily/us/nyse stocks/1/alb_a.us.txt b/daily/us/nyse stocks/1/alb_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..267ddabd85c91964b5e5ae5107440d3a70f4a78b
--- /dev/null
+++ b/daily/us/nyse stocks/1/alb_a.us.txt	
@@ -0,0 +1,485 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALB_A.US,D,20240314,000000,58,58,54.7,54.7,677782,0
+ALB_A.US,D,20240315,000000,54.34,55.82,53.9796,55.37,532014,0
+ALB_A.US,D,20240318,000000,55.78,56.64,55.77,56.39,12864,0
+ALB_A.US,D,20240319,000000,55.55,56.25,54.9199,54.9975,1223772,0
+ALB_A.US,D,20240320,000000,57.06,57.15,55,56.38,322407,0
+ALB_A.US,D,20240321,000000,57.8136,59.32,56.32,59.32,908286,0
+ALB_A.US,D,20240322,000000,55.75,56.2,54.9,54.9,1300259,0
+ALB_A.US,D,20240325,000000,55.14,55.63,54.09,54.11,187827,0
+ALB_A.US,D,20240326,000000,54.59,55.04,53.85,54.35,9622,0
+ALB_A.US,D,20240327,000000,56.35,62.21,54.51,58.06,3518016,0
+ALB_A.US,D,20240328,000000,58,59.36,57.545,59,8449006,0
+ALB_A.US,D,20240401,000000,59.04,59.12,57.4985,58.17,574461,0
+ALB_A.US,D,20240402,000000,58.15,58.15,56.6,57.13,1313523,0
+ALB_A.US,D,20240403,000000,56.88,58.46,56.78,58.02,482949,0
+ALB_A.US,D,20240404,000000,58.23,58.51,55.12,55.14,715377,0
+ALB_A.US,D,20240405,000000,55.72,56.175,54.75,55.98,172052,0
+ALB_A.US,D,20240408,000000,56.95,59.54,56.95,59.07,554026,0
+ALB_A.US,D,20240409,000000,59.25,59.41,57.5,58.21,657395,0
+ALB_A.US,D,20240410,000000,57.21,58.8,56.8372,57.61,350289,0
+ALB_A.US,D,20240411,000000,57.97,58.65,56.77,58.65,335298,0
+ALB_A.US,D,20240412,000000,57.82,57.82,55.7299,55.7299,63693,0
+ALB_A.US,D,20240415,000000,56.3,56.3,54.73,54.88,45912,0
+ALB_A.US,D,20240416,000000,54.1,54.43,52.68,52.68,104590,0
+ALB_A.US,D,20240417,000000,53.93,53.94,52.72,52.9,164801,0
+ALB_A.US,D,20240418,000000,54.01,54.01,51.55,51.89,269458,0
+ALB_A.US,D,20240419,000000,51.95,52.92,51.82,51.82,113175,0
+ALB_A.US,D,20240422,000000,51.63,52.43,50.6,51.94,238181,0
+ALB_A.US,D,20240423,000000,51.5,53.33,51.5,52.8256,270000,0
+ALB_A.US,D,20240424,000000,52.9,52.99,52.17,52.99,7690,0
+ALB_A.US,D,20240425,000000,52.51,53.27,51.58,53.1,24562,0
+ALB_A.US,D,20240426,000000,53.12,54,53.12,53.48,25648,0
+ALB_A.US,D,20240429,000000,54.86,56.9,54.86,56.84,37656,0
+ALB_A.US,D,20240430,000000,55.91,56.39,54.7196,54.87,65625,0
+ALB_A.US,D,20240501,000000,55.8081,55.8081,54.14,55.36,57295,0
+ALB_A.US,D,20240502,000000,55.26,57.06,54.64,56.68,15885,0
+ALB_A.US,D,20240503,000000,58,58.44,57.6,57.79,38344,0
+ALB_A.US,D,20240506,000000,58.3,58.72,58.1,58.72,115962,0
+ALB_A.US,D,20240507,000000,58.78,60.36,58.78,59.08,163358,0
+ALB_A.US,D,20240508,000000,57.62,58.65,57.62,58.65,628973,0
+ALB_A.US,D,20240509,000000,58.77,59.81,58.77,59.81,8273,0
+ALB_A.US,D,20240510,000000,59.6,59.6,58.1,58.32,131940,0
+ALB_A.US,D,20240513,000000,59.79,59.9499,58.73,58.73,225288,0
+ALB_A.US,D,20240514,000000,58.65,59.98,58.65,59.64,196870,0
+ALB_A.US,D,20240515,000000,58.5,58.5,56.595,56.73,121559,0
+ALB_A.US,D,20240516,000000,57.32,57.7,56.75,57.42,16644,0
+ALB_A.US,D,20240517,000000,57.83,59.0199,57.82,58.02,22118,0
+ALB_A.US,D,20240520,000000,57.06,57.76,56.72,57.43,113289,0
+ALB_A.US,D,20240521,000000,56.77,56.98,56.49,56.49,3113,0
+ALB_A.US,D,20240522,000000,55.85,56.84,55.29,56.12,7036,0
+ALB_A.US,D,20240523,000000,55.91,55.91,54.9,55.33,69207,0
+ALB_A.US,D,20240524,000000,56.2878,56.83,56.1031,56.83,21655,0
+ALB_A.US,D,20240528,000000,56.54,57.27,56.24,56.95,16242,0
+ALB_A.US,D,20240529,000000,55.64,55.76,55.24,55.24,85790,0
+ALB_A.US,D,20240530,000000,55.67,56.0333,55.25,55.25,9958,0
+ALB_A.US,D,20240531,000000,55.83,55.83,54.18,55.07,248730,0
+ALB_A.US,D,20240603,000000,55.02,55.35,54.01,54.23,425088,0
+ALB_A.US,D,20240604,000000,53.7,54.25,53.38,53.47,17935,0
+ALB_A.US,D,20240605,000000,53.74,54.18,53.16,53.65,90563,0
+ALB_A.US,D,20240606,000000,53,53.42,52.08,53.2285,293509,0
+ALB_A.US,D,20240607,000000,52.75,55.11,52,52.29,147074,0
+ALB_A.US,D,20240610,000000,52.64,52.64,51.47,51.86,20692,0
+ALB_A.US,D,20240611,000000,51.87,51.99,51.41,51.97,82147,0
+ALB_A.US,D,20240612,000000,53.1,53.47,51.2,51.7,132860,0
+ALB_A.US,D,20240613,000000,51.7,51.7,49.72,50.04,268762,0
+ALB_A.US,D,20240614,000000,50,50.19,48.4,48.45,106301,0
+ALB_A.US,D,20240617,000000,48.3417,48.3417,46.85,47.52,40934,0
+ALB_A.US,D,20240618,000000,48,48.0299,46.69,46.99,97976,0
+ALB_A.US,D,20240620,000000,47,47.05,44.98,44.99,60125,0
+ALB_A.US,D,20240621,000000,44.85,46.48,44.64,46.48,352048,0
+ALB_A.US,D,20240624,000000,45.45,45.97,44.95,45,132152,0
+ALB_A.US,D,20240625,000000,45.55,45.73,44.56,44.7,113105,0
+ALB_A.US,D,20240626,000000,45.33,47.49,45.33,47.49,78147,0
+ALB_A.US,D,20240627,000000,47.45,47.45,45.5,46.06,245965,0
+ALB_A.US,D,20240628,000000,45.36,46.7,45.21,46.66,1542821,0
+ALB_A.US,D,20240701,000000,46.21,46.46,45.7254,46.46,133190,0
+ALB_A.US,D,20240702,000000,46.81,48.38,46,46.31,980286,0
+ALB_A.US,D,20240703,000000,46.51,47.86,46.51,47.5,37546,0
+ALB_A.US,D,20240705,000000,47.8,47.8,46.35,46.88,20979,0
+ALB_A.US,D,20240708,000000,47.42,48.8,47.15,47.23,716179,0
+ALB_A.US,D,20240709,000000,47.14,47.14,44,44.02,453831,0
+ALB_A.US,D,20240710,000000,44.45,46.47,44.131,46.42,109072,0
+ALB_A.US,D,20240711,000000,46.875,47.46,46.45,46.65,386353,0
+ALB_A.US,D,20240712,000000,46.9,47.25,46.44,46.74,183681,0
+ALB_A.US,D,20240715,000000,45.95,46.39,45.25,45.99,102305,0
+ALB_A.US,D,20240716,000000,46.17,46.9,45.43,46.83,206521,0
+ALB_A.US,D,20240717,000000,46.59,47.38,44.95,45.8,304440,0
+ALB_A.US,D,20240718,000000,46.22,46.8,45.26,45.26,146711,0
+ALB_A.US,D,20240719,000000,45.46,45.75,44.32,44.37,65670,0
+ALB_A.US,D,20240722,000000,44.78,45.24,44.485,45.24,9215,0
+ALB_A.US,D,20240723,000000,45.17,45.17,44.28,44.46,23919,0
+ALB_A.US,D,20240724,000000,44.46,44.96,44.2,44.32,63713,0
+ALB_A.US,D,20240725,000000,44.27,45.51,44.1,44.33,222891,0
+ALB_A.US,D,20240726,000000,44.68,45.12,44.24,44.9,33225,0
+ALB_A.US,D,20240729,000000,44.81,44.81,44.18,44.62,52652,0
+ALB_A.US,D,20240730,000000,47.5,47.5,44.18,44.61,23242,0
+ALB_A.US,D,20240731,000000,44.48,46.08,44.27,44.72,407065,0
+ALB_A.US,D,20240801,000000,45.23,46.6,44.8,44.8,148706,0
+ALB_A.US,D,20240802,000000,44.1,44.8,41.0597,42.67,201699,0
+ALB_A.US,D,20240805,000000,40.29,42.15,40.15,41.22,75079,0
+ALB_A.US,D,20240806,000000,40.97,41.49,39.92,39.92,643223,0
+ALB_A.US,D,20240807,000000,41,41.5,39.61,39.61,68414,0
+ALB_A.US,D,20240808,000000,39.64,41.22,35.92,40.53,704115,0
+ALB_A.US,D,20240809,000000,40.73,40.73,39.8,40.32,26676,0
+ALB_A.US,D,20240812,000000,40.45,40.74,38.3,38.6,840276,0
+ALB_A.US,D,20240813,000000,39.29,39.29,38.43,39.075,30225,0
+ALB_A.US,D,20240814,000000,39.11,39.14,37.05,37.51,586382,0
+ALB_A.US,D,20240815,000000,37.9,38.96,37.66,38.9,469346,0
+ALB_A.US,D,20240816,000000,38.89,39.07,38.4,39.06,1014244,0
+ALB_A.US,D,20240819,000000,39.185,40.37,39.1,40.37,63467,0
+ALB_A.US,D,20240820,000000,40.685,41.36,40.685,40.87,164012,0
+ALB_A.US,D,20240821,000000,41.66,42.56,41.04,42.5,25175,0
+ALB_A.US,D,20240822,000000,42.31,42.31,41.3925,41.65,64539,0
+ALB_A.US,D,20240823,000000,41.79,43.2,41.79,43.2,75283,0
+ALB_A.US,D,20240826,000000,43.5,43.5,42.3201,42.47,7275,0
+ALB_A.US,D,20240827,000000,42.52,42.75,42.35,42.62,7619,0
+ALB_A.US,D,20240828,000000,42.44,42.44,42.14,42.28,13537,0
+ALB_A.US,D,20240829,000000,42.64,43.955,42.64,43.66,12913,0
+ALB_A.US,D,20240830,000000,44,44.21,42.2749,42.76,84926,0
+ALB_A.US,D,20240903,000000,42.48,42.48,40.26,40.83,100344,0
+ALB_A.US,D,20240904,000000,40.72,41.83,40.72,40.8,75115,0
+ALB_A.US,D,20240905,000000,40.85,40.99,40.47,40.47,24025,0
+ALB_A.US,D,20240906,000000,39.97,39.97,37.93,38.42,323394,0
+ALB_A.US,D,20240909,000000,39.15,39.225,38.27,38.8,77500,0
+ALB_A.US,D,20240910,000000,38.8,38.96,37.75,38.96,41031,0
+ALB_A.US,D,20240911,000000,42.85,43.1,41.1201,42.89,377813,0
+ALB_A.US,D,20240912,000000,42.96,45,42.09,42.74,85724,0
+ALB_A.US,D,20240913,000000,43.51,43.51,41.8885,42.58,207224,0
+ALB_A.US,D,20240916,000000,42.94,43.3,42.25,43.0673,194250,0
+ALB_A.US,D,20240917,000000,43.85,43.85,43.2,43.44,370718,0
+ALB_A.US,D,20240918,000000,43.465,43.465,41.67,41.67,1605774,0
+ALB_A.US,D,20240919,000000,43.04,43.31,42.53,43.31,296521,0
+ALB_A.US,D,20240920,000000,43,43,41.59,41.91,167775,0
+ALB_A.US,D,20240923,000000,42.2,43.14,42.11,42.9,146004,0
+ALB_A.US,D,20240924,000000,44.44,44.93,43.48,43.56,23713,0
+ALB_A.US,D,20240925,000000,43.34,43.34,41.92,42.34,553966,0
+ALB_A.US,D,20240926,000000,44.9502,45.32,43.92,45.32,756503,0
+ALB_A.US,D,20240927,000000,45.74,46.0285,44.96,45.74,17783,0
+ALB_A.US,D,20240930,000000,45.95,46.6,44.75,45,262305,0
+ALB_A.US,D,20241001,000000,44.98,46.09,44.5,44.85,21817,0
+ALB_A.US,D,20241002,000000,45.49,45.49,44.6,44.7,20365,0
+ALB_A.US,D,20241003,000000,44.23,44.9,44.09,44.9,23488,0
+ALB_A.US,D,20241004,000000,46.75,47.43,45.81,47.43,26386,0
+ALB_A.US,D,20241007,000000,47.39,48.7,47.39,48.44,68489,0
+ALB_A.US,D,20241008,000000,47.68,47.68,46.5,47.04,55217,0
+ALB_A.US,D,20241009,000000,47.62,48.09,47,47.72,90494,0
+ALB_A.US,D,20241010,000000,47.04,48.55,47.04,48.07,61712,0
+ALB_A.US,D,20241011,000000,47.68,48.14,47.54,47.55,35424,0
+ALB_A.US,D,20241014,000000,47.85,47.85,46.3,46.79,42148,0
+ALB_A.US,D,20241015,000000,46.44,47.02,45.293,45.41,518915,0
+ALB_A.US,D,20241016,000000,46.58,46.605,45.83,46.49,54345,0
+ALB_A.US,D,20241017,000000,46.42,46.42,44.48,45.14,76880,0
+ALB_A.US,D,20241018,000000,45.39,45.39,44.75,44.75,45092,0
+ALB_A.US,D,20241021,000000,45.01,45.05,44.25,44.67,650660,0
+ALB_A.US,D,20241022,000000,44.63,45.67,44.3,45.58,365749,0
+ALB_A.US,D,20241023,000000,45.05,45.3,44.32,44.48,21856,0
+ALB_A.US,D,20241024,000000,45.7799,46,44.27,44.74,363661,0
+ALB_A.US,D,20241025,000000,44.8,45.37,44.41,44.74,112959,0
+ALB_A.US,D,20241028,000000,44.74,46.57,44.74,45.96,34924,0
+ALB_A.US,D,20241029,000000,45.87,47.49,45.67,45.7776,25635,0
+ALB_A.US,D,20241030,000000,45,46.32,45,45.46,66290,0
+ALB_A.US,D,20241031,000000,45,45.38,44.61,44.75,88988,0
+ALB_A.US,D,20241101,000000,45.36,46.34,45.32,45.92,24849,0
+ALB_A.US,D,20241104,000000,45.92,47.6,45.92,47.09,18941,0
+ALB_A.US,D,20241105,000000,46.86,47,46.23,46.74,22231,0
+ALB_A.US,D,20241106,000000,45.44,45.88,44.5,45.88,34867,0
+ALB_A.US,D,20241107,000000,45.1,48.0409,44.86,46.91,70129,0
+ALB_A.US,D,20241108,000000,46.43,47.13,45.77,47.13,21785,0
+ALB_A.US,D,20241111,000000,48.25,50.77,47.94,50.5,62314,0
+ALB_A.US,D,20241112,000000,48.53,49.0997,47.66,47.66,199198,0
+ALB_A.US,D,20241113,000000,50.13,50.63,48.46,50.24,1528209,0
+ALB_A.US,D,20241114,000000,49.85,50,47.435,47.72,69337,0
+ALB_A.US,D,20241115,000000,47.56,47.56,46.0646,47.39,555383,0
+ALB_A.US,D,20241118,000000,48.1,48.1,46.88,47.5,27007,0
+ALB_A.US,D,20241119,000000,47.63,48.83,47.46,48.39,393431,0
+ALB_A.US,D,20241120,000000,48.1858,49.47,48.04,49.43,71686,0
+ALB_A.US,D,20241121,000000,49,49.35,48.65,49.11,17869,0
+ALB_A.US,D,20241122,000000,49.45,49.5546,47.45,48.68,33056,0
+ALB_A.US,D,20241125,000000,49.42,50,49.06,49.65,38028,0
+ALB_A.US,D,20241126,000000,48.8,49.225,48.17,48.65,63836,0
+ALB_A.US,D,20241127,000000,49.16,49.32,47.76,48.43,30117,0
+ALB_A.US,D,20241129,000000,48.75,48.96,48.16,48.34,428826,0
+ALB_A.US,D,20241202,000000,48.28,49.95,48.2309,49.86,44773,0
+ALB_A.US,D,20241203,000000,49.5,49.98,49,49.4,276184,0
+ALB_A.US,D,20241204,000000,49.36,49.36,46.33,46.8,15213,0
+ALB_A.US,D,20241205,000000,46.775,46.775,46.32,46.5474,22031,0
+ALB_A.US,D,20241206,000000,47,47.74,47,47.635,68872,0
+ALB_A.US,D,20241209,000000,48.48,50.57,48.48,49.31,32072,0
+ALB_A.US,D,20241210,000000,48.75,48.75,47.25,47.47,37986,0
+ALB_A.US,D,20241211,000000,47.02,47.47,46.61,47.47,32140,0
+ALB_A.US,D,20241212,000000,46.86,48.83,46.76,47.22,53150,0
+ALB_A.US,D,20241213,000000,46.63,46.63,45.15,45.71,28136,0
+ALB_A.US,D,20241216,000000,45.6,46.095,45.05,45.795,420320,0
+ALB_A.US,D,20241217,000000,45.29,45.455,44.85,45.12,21136,0
+ALB_A.US,D,20241218,000000,44.69,45.22,42.26,42.9,468342,0
+ALB_A.US,D,20241219,000000,43,43.52,41.81,42,76863,0
+ALB_A.US,D,20241220,000000,41.7,42.57,41.3,42.03,172883,0
+ALB_A.US,D,20241223,000000,42.18,42.18,41.51,41.94,44307,0
+ALB_A.US,D,20241224,000000,41.75,42.28,41.53,42.215,25395,0
+ALB_A.US,D,20241226,000000,42.24,42.35,41.81,41.84,22565,0
+ALB_A.US,D,20241227,000000,41.915,42.535,41.25,41.63,108602,0
+ALB_A.US,D,20241230,000000,41.6,41.68,40.47,40.66,214163,0
+ALB_A.US,D,20241231,000000,41.35,42,40.52,40.69,512786,0
+ALB_A.US,D,20250102,000000,40.91,41.28,40.375,40.68,121986,0
+ALB_A.US,D,20250103,000000,40.79,41.75,40.79,41.56,192655,0
+ALB_A.US,D,20250106,000000,43.245,43.53,41.96,42.64,65742,0
+ALB_A.US,D,20250107,000000,42.71,42.7106,42.17,42.49,16420,0
+ALB_A.US,D,20250108,000000,42.03,42.62,41.465,41.75,98242,0
+ALB_A.US,D,20250110,000000,41.41,41.99,41.16,41.31,18728,0
+ALB_A.US,D,20250113,000000,41.43,43.13,41.02,43.1,754185,0
+ALB_A.US,D,20250114,000000,43.98,44.95,43.32,43.42,58472,0
+ALB_A.US,D,20250115,000000,44,45,43.71,44.57,723337,0
+ALB_A.US,D,20250116,000000,43.9101,44.98,43.9101,44.04,359153,0
+ALB_A.US,D,20250117,000000,44.91,46.22,44.2,45.62,56833,0
+ALB_A.US,D,20250121,000000,44.91,45.62,44.37,44.49,293774,0
+ALB_A.US,D,20250122,000000,45.25,45.25,42.74,42.74,102016,0
+ALB_A.US,D,20250123,000000,43.125,43.125,42.55,42.84,26973,0
+ALB_A.US,D,20250124,000000,43.2,43.2,42.18,42.55,263263,0
+ALB_A.US,D,20250127,000000,42.69,42.96,41.87,42.6,34751,0
+ALB_A.US,D,20250128,000000,42.36,42.63,41.01,41.58,22742,0
+ALB_A.US,D,20250129,000000,41.625,41.76,41.35,41.52,116665,0
+ALB_A.US,D,20250130,000000,41.31,41.7,41.15,41.48,21858,0
+ALB_A.US,D,20250131,000000,41.51,41.89,40.08,40.52,256957,0
+ALB_A.US,D,20250203,000000,39.97,40.03,39.19,39.31,289816,0
+ALB_A.US,D,20250204,000000,39.4,40.26,39.34,40.17,649909,0
+ALB_A.US,D,20250205,000000,39.22,40,39.04,39.18,25760,0
+ALB_A.US,D,20250206,000000,39.4581,40,38.8,39,26702,0
+ALB_A.US,D,20250207,000000,39.05,39.51,38.02,38.45,172789,0
+ALB_A.US,D,20250210,000000,38.3,38.47,37.29,37.33,84466,0
+ALB_A.US,D,20250211,000000,37,37.81,36.7501,37.81,127733,0
+ALB_A.US,D,20250212,000000,37.55,38.26,37.49,38,32156,0
+ALB_A.US,D,20250213,000000,40.2,40.27,37.55,38.93,798600,0
+ALB_A.US,D,20250214,000000,38.915,39.3599,38.505,39.21,19843,0
+ALB_A.US,D,20250218,000000,40,40,38.5,39.77,215459,0
+ALB_A.US,D,20250219,000000,39.75,40,39.21,39.79,2238958,0
+ALB_A.US,D,20250220,000000,39.82,40.101,39.1801,39.53,15420,0
+ALB_A.US,D,20250221,000000,39.56,39.71,38.78,38.99,30464,0
+ALB_A.US,D,20250224,000000,39.15,39.28,38.425,38.88,12609,0
+ALB_A.US,D,20250225,000000,39.1,39.1,37.5294,37.86,336094,0
+ALB_A.US,D,20250226,000000,38.11,38.4499,37.75,37.9,2394551,0
+ALB_A.US,D,20250227,000000,37.88,38.65,37.8,38.5,4686547,0
+ALB_A.US,D,20250228,000000,38.1,38.35,37.5,37.6,73139,0
+ALB_A.US,D,20250303,000000,37.6,38,35,35,72501,0
+ALB_A.US,D,20250304,000000,35.08,36.45,34.1,35.75,48948,0
+ALB_A.US,D,20250305,000000,36.54,37.04,35.78,36.84,152827,0
+ALB_A.US,D,20250306,000000,36.75,37.77,36.67,37.77,3558089,0
+ALB_A.US,D,20250307,000000,37.93,38.3099,37.5218,37.58,14160,0
+ALB_A.US,D,20250310,000000,37.68,38.675,37.255,37.6192,22574,0
+ALB_A.US,D,20250311,000000,37.56,37.5601,36,36.27,23918,0
+ALB_A.US,D,20250312,000000,36.36,36.65,35.8,35.8,35675,0
+ALB_A.US,D,20250313,000000,36.2,36.84,35.21,35.7,221001,0
+ALB_A.US,D,20250314,000000,36.4899,37.3,36.05,37.05,2119351,0
+ALB_A.US,D,20250317,000000,36.98,39,36.98,38.66,94490,0
+ALB_A.US,D,20250318,000000,38.395,38.55,38.13,38.16,34861,0
+ALB_A.US,D,20250319,000000,38.7904,39,38.414,38.97,99864,0
+ALB_A.US,D,20250320,000000,37.955,38.35,37.66,37.98,107323,0
+ALB_A.US,D,20250321,000000,37.4532,38.1668,37.25,38.05,616906,0
+ALB_A.US,D,20250324,000000,38.6,38.6,38,38.32,307108,0
+ALB_A.US,D,20250325,000000,38.66,38.8099,37.79,38.28,9611,0
+ALB_A.US,D,20250326,000000,37.5638,37.86,36.74,37.58,18041,0
+ALB_A.US,D,20250327,000000,36.51,37.1,36.35,36.95,55474,0
+ALB_A.US,D,20250328,000000,36.3,37.6,35.56,35.96,55941,0
+ALB_A.US,D,20250331,000000,35.2,36.64,35.1,35.65,606485,0
+ALB_A.US,D,20250401,000000,35.38,36.1,35.21,35.89,24033,0
+ALB_A.US,D,20250402,000000,36.14,36.4799,35.88,36,225908,0
+ALB_A.US,D,20250403,000000,34.98,34.98,33.83,33.9,268808,0
+ALB_A.US,D,20250404,000000,33.01,33.08,30.41,30.67,406898,0
+ALB_A.US,D,20250407,000000,28.02,32,28.02,30.44,777967,0
+ALB_A.US,D,20250408,000000,29.29,31,27.07,27.11,1756701,0
+ALB_A.US,D,20250409,000000,27.413,32.04,27.413,31.56,1568530,0
+ALB_A.US,D,20250410,000000,29.96,31.39,28.42,28.98,85675,0
+ALB_A.US,D,20250411,000000,28.78,29.95,28.61,29.84,92888,0
+ALB_A.US,D,20250414,000000,30.48,30.78,29.86,30.07,199781,0
+ALB_A.US,D,20250415,000000,29.9,29.9,28.51,28.67,1969414,0
+ALB_A.US,D,20250416,000000,28.5,29,27.69,27.97,1423655,0
+ALB_A.US,D,20250417,000000,28.32,28.37,27.9,28.18,511280,0
+ALB_A.US,D,20250421,000000,28,28.31,27.45,27.48,670471,0
+ALB_A.US,D,20250422,000000,28.33,29.45,27.88,29.1598,621596,0
+ALB_A.US,D,20250423,000000,30.43,30.98,29.23,29.3071,54615,0
+ALB_A.US,D,20250424,000000,29.36,30.29,29.21,30.27,37022,0
+ALB_A.US,D,20250425,000000,30.27,30.38,29.75,30.01,20810,0
+ALB_A.US,D,20250428,000000,30.4875,31.31,30.15,30.63,111623,0
+ALB_A.US,D,20250429,000000,30.7538,31.14,30.45,31.09,1328180,0
+ALB_A.US,D,20250430,000000,29.87,30.7,29.66,30.63,219399,0
+ALB_A.US,D,20250501,000000,31.9,32.230151,30.45,30.45,344510,0
+ALB_A.US,D,20250502,000000,31.45,31.87,30.95,31.5999,1268614,0
+ALB_A.US,D,20250505,000000,30.5606,31.32,30.45,30.63,29093,0
+ALB_A.US,D,20250506,000000,30.41,30.79,30.02,30.44,10781,0
+ALB_A.US,D,20250507,000000,30.46,30.47,29.46,29.805,9813,0
+ALB_A.US,D,20250508,000000,30.065,30.4023,29.9,30.2,1095188,0
+ALB_A.US,D,20250509,000000,30.3,30.71,30.08,30.46,98005,0
+ALB_A.US,D,20250512,000000,32.38,32.58,31.55,31.85,899170,0
+ALB_A.US,D,20250513,000000,32,32.072,31.52,31.75,193557,0
+ALB_A.US,D,20250514,000000,31.82,31.9499,31.28,31.47,1154790,0
+ALB_A.US,D,20250515,000000,30.08,30.36,29.8259,30.27,1265902,0
+ALB_A.US,D,20250516,000000,30.06,31.17,29.35,30.39,93473,0
+ALB_A.US,D,20250519,000000,30.3,30.38,29.4,29.93,1534922,0
+ALB_A.US,D,20250520,000000,29.93,30.42,29.74,29.91,11900,0
+ALB_A.US,D,20250521,000000,29.58,29.724,28.95,28.95,30338,0
+ALB_A.US,D,20250522,000000,28.95,29.84,28.59,29.84,235372,0
+ALB_A.US,D,20250523,000000,29.5,29.77,28.96,29.4,339748,0
+ALB_A.US,D,20250527,000000,29.45,30.05,29.26,30.05,474868,0
+ALB_A.US,D,20250528,000000,29.88,30.04,29.49,29.82,1090103,0
+ALB_A.US,D,20250529,000000,29.565,29.92,29.2282,29.24,537676,0
+ALB_A.US,D,20250530,000000,29.14,29.22,28.25,29.01,301966,0
+ALB_A.US,D,20250602,000000,28.91,28.91,28.19,28.6,71994,0
+ALB_A.US,D,20250603,000000,28.65,29.3099,27.83,29.15,160410,0
+ALB_A.US,D,20250604,000000,30.02,30.468,29.835,30.21,17918,0
+ALB_A.US,D,20250605,000000,30.62,31.255,29.7,29.8445,24286,0
+ALB_A.US,D,20250606,000000,30.31,30.57,30.1,30.5,189851,0
+ALB_A.US,D,20250609,000000,31.08,31.89,30.66,31.53,261005,0
+ALB_A.US,D,20250610,000000,32.01,32.265,31.86,32.24,383111,0
+ALB_A.US,D,20250611,000000,32.41,32.72,32.22,32.32,208433,0
+ALB_A.US,D,20250612,000000,31.75,32.1,31.53,31.7,746524,0
+ALB_A.US,D,20250613,000000,31.48,31.6,30.8,30.89,12622,0
+ALB_A.US,D,20250616,000000,31.52,31.55,30.95,31.36,26372,0
+ALB_A.US,D,20250617,000000,31.02,31.13,30.485,30.77,12799,0
+ALB_A.US,D,20250618,000000,30.605,31.0099,30.52,30.63,1081633,0
+ALB_A.US,D,20250620,000000,30.66,30.8689,29.26,29.61,1215440,0
+ALB_A.US,D,20250623,000000,29.6,30.06,29.18,30.05,1285030,0
+ALB_A.US,D,20250624,000000,30.73,31.38,30.45,31.18,52438,0
+ALB_A.US,D,20250625,000000,31,31.54,30.715,31.54,1081348,0
+ALB_A.US,D,20250626,000000,32.29,33.47,31.83,32.85,1556323,0
+ALB_A.US,D,20250627,000000,33.67,33.95,32.9,33.33,17638,0
+ALB_A.US,D,20250630,000000,32.9,33.59,31.23,32.1,1161239,0
+ALB_A.US,D,20250701,000000,32.2,32.85,31.4442,32.69,539343,0
+ALB_A.US,D,20250702,000000,33.4647,34.93,33.01,34.93,53867,0
+ALB_A.US,D,20250703,000000,34.92,34.92,34.2561,34.35,55877,0
+ALB_A.US,D,20250707,000000,34.09,34.09,33.15,33.57,32749,0
+ALB_A.US,D,20250708,000000,34.78,36.5,33.77,36.5,5492925,0
+ALB_A.US,D,20250709,000000,35.7239,36,35,35.82,76562,0
+ALB_A.US,D,20250710,000000,36.35,37.74,36.28,37.25,298448,0
+ALB_A.US,D,20250711,000000,36.06,36.63,35.65,35.97,1092001,0
+ALB_A.US,D,20250714,000000,36.02,36.52,35.49,36.11,44372,0
+ALB_A.US,D,20250715,000000,36.21,36.21,35.25,35.26,663691,0
+ALB_A.US,D,20250716,000000,35.6,35.68,35.01,35.68,9935,0
+ALB_A.US,D,20250717,000000,36.48,37.99,35.92,37.7064,46855,0
+ALB_A.US,D,20250718,000000,37.49,38.76,37.22,37.64,106196,0
+ALB_A.US,D,20250721,000000,38.33,39,37.77,38.07,100288,0
+ALB_A.US,D,20250722,000000,38.25,40.19,38.21,40.12,54580,0
+ALB_A.US,D,20250723,000000,39.53,39.79,38.1,38.29,19624,0
+ALB_A.US,D,20250724,000000,39.53,40.98,39.39,40.36,1107724,0
+ALB_A.US,D,20250725,000000,40.36,40.36,39.55,40.075,2029729,0
+ALB_A.US,D,20250728,000000,38.875,39.13,36.4,36.54,3569981,0
+ALB_A.US,D,20250729,000000,35.52,36.3,35.09,35.3,3055499,0
+ALB_A.US,D,20250730,000000,35.33,35.33,34.14,34.31,128898,0
+ALB_A.US,D,20250731,000000,35,35.03,33.09,33.96,295964,0
+ALB_A.US,D,20250801,000000,33.58,34.14,32.95,33.85,70059,0
+ALB_A.US,D,20250804,000000,34.47,34.47,34.125,34.29,132065,0
+ALB_A.US,D,20250805,000000,34.25,34.25,33.5896,34.19,116890,0
+ALB_A.US,D,20250806,000000,34.45,34.49,33.63,33.79,25205,0
+ALB_A.US,D,20250807,000000,35.21,36.18,34.52,34.92,45287,0
+ALB_A.US,D,20250808,000000,35.5,37.41,35.4,36.81,49185,0
+ALB_A.US,D,20250811,000000,40,41.26,38.59,38.8497,2503325,0
+ALB_A.US,D,20250812,000000,38.38,38.87,37,38.01,197794,0
+ALB_A.US,D,20250813,000000,39,39.59,38.42,39.33,96155,0
+ALB_A.US,D,20250814,000000,38.6705,39.22,38.61,39.21,77755,0
+ALB_A.US,D,20250815,000000,38.19,38.84,38.19,38.43,184046,0
+ALB_A.US,D,20250818,000000,38.81,39.505,38.5,38.98,74833,0
+ALB_A.US,D,20250819,000000,38.74,38.8499,37.82,37.89,170965,0
+ALB_A.US,D,20250820,000000,37.13,37.25,36.35,37.03,226162,0
+ALB_A.US,D,20250821,000000,36.88,37.52,36.57,37.51,23189,0
+ALB_A.US,D,20250822,000000,37.51,38.51,36.97,38.28,45464,0
+ALB_A.US,D,20250825,000000,38,38.6799,37.95,38.2328,13605,0
+ALB_A.US,D,20250826,000000,37.87,39.0599,37.87,38.38,21531,0
+ALB_A.US,D,20250827,000000,38.73,40.875,38.09,40.61,524604,0
+ALB_A.US,D,20250828,000000,40.43,40.82,39.2,39.75,184778,0
+ALB_A.US,D,20250829,000000,40.0101,40.3,39,39.48,244638,0
+ALB_A.US,D,20250902,000000,38.55,38.74,37.64,37.65,61439,0
+ALB_A.US,D,20250903,000000,37.83,38.04,37.65,37.98,27327,0
+ALB_A.US,D,20250904,000000,37.4,38,37.29,37.63,5478470,0
+ALB_A.US,D,20250905,000000,38.83,39.72,38.13,38.39,3208104,0
+ALB_A.US,D,20250908,000000,38.4,38.8,37.8855,38.71,26129,0
+ALB_A.US,D,20250909,000000,36.45,36.75,34.68,34.8,406192,0
+ALB_A.US,D,20250910,000000,34.79,35.78,34.79,35.37,2147064,0
+ALB_A.US,D,20250911,000000,35.03,36.2499,34.57,35.865,212669,0
+ALB_A.US,D,20250912,000000,35.7,36.5,35.43,36.41,267917,0
+ALB_A.US,D,20250915,000000,37.25,38.4,37.04,38.3,30220,0
+ALB_A.US,D,20250916,000000,38.07,38.45,38.04,38.36,10321,0
+ALB_A.US,D,20250917,000000,38.26,38.75,37.53,38.08,24734,0
+ALB_A.US,D,20250918,000000,37.66,38.52,37.66,38.39,267388,0
+ALB_A.US,D,20250919,000000,38.44,39.2675,38.44,38.74,24098,0
+ALB_A.US,D,20250922,000000,38.18,38.9,38,38.27,34845,0
+ALB_A.US,D,20250923,000000,38.6192,39.15,37.94,38.08,27700,0
+ALB_A.US,D,20250924,000000,39.18,40,38.39,38.39,33550,0
+ALB_A.US,D,20250925,000000,38.08,40.6,38.08,39.95,61942,0
+ALB_A.US,D,20250926,000000,39.94,41.25,39.94,40.89,37632,0
+ALB_A.US,D,20250929,000000,41.52,41.9,40.28,40.5301,87164,0
+ALB_A.US,D,20250930,000000,39.75,40.67,37.51,37.88,1098777,0
+ALB_A.US,D,20251001,000000,38.94,39.97,38.08,39.7,481879,0
+ALB_A.US,D,20251002,000000,40.6,41.4031,40.29,41.28,33489,0
+ALB_A.US,D,20251003,000000,41.28,41.28,40.1,40.8,28480,0
+ALB_A.US,D,20251006,000000,41.74,42.84,41.35,42.2,52624,0
+ALB_A.US,D,20251007,000000,42.33,42.7236,41.38,41.91,55261,0
+ALB_A.US,D,20251008,000000,41.7101,42.49,41.675,42.4,953797,0
+ALB_A.US,D,20251009,000000,43.49,45.07,43.49,43.91,67574,0
+ALB_A.US,D,20251010,000000,42.85,44.53,41.41,41.7079,29208,0
+ALB_A.US,D,20251013,000000,42.83,44.77,42.02,43.98,25001,0
+ALB_A.US,D,20251014,000000,43.13,44.32,42.11,44,42842,0
+ALB_A.US,D,20251015,000000,44.34,44.95,43.695,44.56,145012,0
+ALB_A.US,D,20251016,000000,44.51,44.57,43.15,43.48,11603,0
+ALB_A.US,D,20251017,000000,43.48,43.48,42.26,42.57,178106,0
+ALB_A.US,D,20251020,000000,43.41,44.48,43.27,43.95,62977,0
+ALB_A.US,D,20251021,000000,43.32,43.44,42.11,42.17,545452,0
+ALB_A.US,D,20251022,000000,42,42.23,41.18,42.05,7886,0
+ALB_A.US,D,20251023,000000,43.13,44.47,42.41,44.18,18289,0
+ALB_A.US,D,20251024,000000,45,47.67,45,47.35,394072,0
+ALB_A.US,D,20251027,000000,46.38,47.0124,43.62,43.71,39910,0
+ALB_A.US,D,20251028,000000,43.49,44.06,43.4,44.04,13708,0
+ALB_A.US,D,20251029,000000,43.33,45.54,43.3,44.54,9645,0
+ALB_A.US,D,20251030,000000,44.43,45.23,44.12,44.46,295706,0
+ALB_A.US,D,20251031,000000,44.065,44.98,43.58,44.23,209108,0
+ALB_A.US,D,20251103,000000,44.09,44.62,43.1331,43.84,23133,0
+ALB_A.US,D,20251104,000000,43.71,43.83,40.81,40.9,648157,0
+ALB_A.US,D,20251105,000000,41.23,42.5776,41,42.39,60563,0
+ALB_A.US,D,20251106,000000,43.16,43.87,41.89,42.01,242057,0
+ALB_A.US,D,20251107,000000,42.5,44.401,41.85,44.22,2637013,0
+ALB_A.US,D,20251110,000000,46.01,46.85,45.31,46.38,221846,0
+ALB_A.US,D,20251111,000000,46.14,46.5,45.93,46.5,10711,0
+ALB_A.US,D,20251112,000000,46.7,48.99,46.7,48.88,496752,0
+ALB_A.US,D,20251113,000000,49.5,51.99,49.23,50.11,102204,0
+ALB_A.US,D,20251114,000000,47.841,50.23,47.841,49.33,344382,0
+ALB_A.US,D,20251117,000000,50.28,53.12,50.28,50.44,1480913,0
+ALB_A.US,D,20251118,000000,49.45,52,48.44,51.6,2087478,0
+ALB_A.US,D,20251119,000000,52.125,53.52,51.75,53.1,211919,0
+ALB_A.US,D,20251120,000000,52.88,52.88,49.77,49.92,673488,0
+ALB_A.US,D,20251121,000000,48.09,50.68,48.09,50.05,1523615,0
+ALB_A.US,D,20251124,000000,49.15,49.8728,48.75,49.66,119350,0
+ALB_A.US,D,20251125,000000,50.5,53.42,50.03,53.42,676185,0
+ALB_A.US,D,20251126,000000,52.59,54,52.06,53.72,92978,0
+ALB_A.US,D,20251128,000000,53.57,54.81,53.57,54.43,128306,0
+ALB_A.US,D,20251201,000000,54.65,55.479,53.99,54.24,344030,0
+ALB_A.US,D,20251202,000000,54.05,54.6,53.58,54.24,449844,0
+ALB_A.US,D,20251203,000000,53.02,53.605,52.19,53.57,24399,0
+ALB_A.US,D,20251204,000000,52.13,53,50.27,50.81,347484,0
+ALB_A.US,D,20251205,000000,52.5,54.37,51.3,52.99,2206671,0
+ALB_A.US,D,20251208,000000,53.78,53.92,52.83,53.86,1489396,0
+ALB_A.US,D,20251209,000000,53.6,55.195,53.44,54.58,978263,0
+ALB_A.US,D,20251210,000000,54.5,56.1,54.5,55.95,688794,0
+ALB_A.US,D,20251211,000000,55.85,56.63,55.73,56.63,54305,0
+ALB_A.US,D,20251212,000000,56.23,56.51,54.83,55.84,1758074,0
+ALB_A.US,D,20251215,000000,55.5,56,55.14,55.81,29100,0
+ALB_A.US,D,20251216,000000,55.9,55.99,54.87,55.05,558541,0
+ALB_A.US,D,20251217,000000,56.34,57.75,56.08,56.81,513484,0
+ALB_A.US,D,20251218,000000,56.4255,59,56.38,58.83,1025462,0
+ALB_A.US,D,20251219,000000,60,61.724,59.32,60.9,45707,0
+ALB_A.US,D,20251222,000000,61.04,62.02,60.01,61.5,44360,0
+ALB_A.US,D,20251223,000000,61.5,61.5,60.7,60.7,12936,0
+ALB_A.US,D,20251224,000000,60.61,61.81,60.31,61.81,8850,0
+ALB_A.US,D,20251226,000000,62.18,62.18,61.355,61.92,13242,0
+ALB_A.US,D,20251229,000000,59.96,60.73,59.5,60.08,76738,0
+ALB_A.US,D,20251230,000000,59.66,60.41,58.99,59.02,165087,0
+ALB_A.US,D,20251231,000000,58.89,59.39,58.44,59.39,755013,0
+ALB_A.US,D,20260102,000000,59.21,60.07,59.01,60.07,485324,0
+ALB_A.US,D,20260105,000000,60.6,61.33,60.39,60.51,1183605,0
+ALB_A.US,D,20260106,000000,62.11,67.35,61.05,65.07,1071499,0
+ALB_A.US,D,20260107,000000,65.07,67.39,65.07,66.52,1583265,0
+ALB_A.US,D,20260108,000000,66.09,66.49,64.06,65.11,23706,0
+ALB_A.US,D,20260109,000000,64.45,66.72,64.45,66.54,1919577,0
+ALB_A.US,D,20260112,000000,68.53,69.33,67.55,69.33,50710,0
+ALB_A.US,D,20260113,000000,71.11,72,70.14,71.75,399816,0
+ALB_A.US,D,20260114,000000,69.9801,72.68,69.9801,72.07,95707,0
+ALB_A.US,D,20260115,000000,71.61,72.485,69.8947,70.75,120578,0
+ALB_A.US,D,20260116,000000,64.35,68.47,64.35,66.9,44298,0
+ALB_A.US,D,20260120,000000,66.69,70.23,66.01,70.23,106501,0
+ALB_A.US,D,20260121,000000,72.095,73.18,71.42,73.08,25618,0
+ALB_A.US,D,20260122,000000,73.17,76.215,73.17,75.76,1062147,0
+ALB_A.US,D,20260123,000000,75.12,77.01,75.12,76.31,470351,0
+ALB_A.US,D,20260126,000000,76.4,77.47,75.83,76.18,25891,0
+ALB_A.US,D,20260127,000000,75.77,78.3601,75.33,78,230568,0
+ALB_A.US,D,20260128,000000,78.22,78.22,72.71,74.6,1393672,0
+ALB_A.US,D,20260129,000000,73.68,74.59,71.54,73.44,55975,0
+ALB_A.US,D,20260130,000000,68.34,69.77,66.61,69.34,202241,0
+ALB_A.US,D,20260202,000000,67.96,70,67.19,67.33,222651,0
+ALB_A.US,D,20260203,000000,70.07,70.43,68.78,69.89,85017,0
+ALB_A.US,D,20260204,000000,70.77,70.85,66.97,68.8,13651,0
+ALB_A.US,D,20260205,000000,65.25,67.16,64.21,64.72,134107,0
+ALB_A.US,D,20260206,000000,66.13,67.1,65.5799,67.1,46285,0
+ALB_A.US,D,20260209,000000,66.13,68.01,66.13,68.01,11767,0
+ALB_A.US,D,20260210,000000,67.3294,69.03,66.91,69.03,156176,0
+ALB_A.US,D,20260211,000000,71.4,71.62,69.54,71.41,14937,0
+ALB_A.US,D,20260212,000000,71.62,71.63,65.11,65.16,19577,0
+ALB_A.US,D,20260213,000000,65.93,67.48,63.74,67,84770,0
+ALB_A.US,D,20260217,000000,66.82,68.84,66.35,68.17,39576,0
+ALB_A.US,D,20260218,000000,69.25,70.12,68.75,68.92,12837,0
diff --git a/daily/us/nyse stocks/1/all_j.us.txt b/daily/us/nyse stocks/1/all_j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39d06529a43085f70b55bfdb8614221282ad7cf4
--- /dev/null
+++ b/daily/us/nyse stocks/1/all_j.us.txt	
@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALL_J.US,D,20230531,000000,26.55,26.55,26.25,26.43,164122,0
+ALL_J.US,D,20230601,000000,26.39,26.43,26.36,26.43,103882,0
+ALL_J.US,D,20230602,000000,26.47,26.49,26.35,26.48,186585,0
+ALL_J.US,D,20230605,000000,26.47,26.54,26.4,26.47,192053,0
+ALL_J.US,D,20230606,000000,26.48,26.59,26.43,26.53,195503,0
+ALL_J.US,D,20230607,000000,26.56,26.62,26.45,26.48,163792,0
+ALL_J.US,D,20230608,000000,26.5,26.53,26.4416,26.49,158813,0
+ALL_J.US,D,20230609,000000,26.5,26.52,26.38,26.45,157511,0
+ALL_J.US,D,20230612,000000,26.48,26.54,26.35,26.5,114140,0
+ALL_J.US,D,20230613,000000,26.55,26.63,26.42,26.6,140873,0
+ALL_J.US,D,20230614,000000,26.63,26.765,26.51,26.55,218250,0
+ALL_J.US,D,20230615,000000,26.55,26.64,26.52,26.55,174333,0
+ALL_J.US,D,20230616,000000,26.55,26.59,26.49,26.54,191450,0
+ALL_J.US,D,20230620,000000,26.56,26.86,26.52,26.84,711329,0
+ALL_J.US,D,20230621,000000,26.77,26.8,26.65,26.7,185041,0
+ALL_J.US,D,20230622,000000,26.74,26.74,26.62,26.66,58008,0
+ALL_J.US,D,20230623,000000,26.72,26.72,26.48,26.66,222689,0
+ALL_J.US,D,20230626,000000,26.73,26.73,26.54,26.68,285351,0
+ALL_J.US,D,20230627,000000,26.68,26.7,26.6385,26.7,79632,0
+ALL_J.US,D,20230628,000000,26.7,26.7,26.63,26.65,99743,0
+ALL_J.US,D,20230629,000000,26.67,26.67,26.6,26.65,112934,0
+ALL_J.US,D,20230630,000000,26.65,26.8294,26.6,26.73,3374484,0
+ALL_J.US,D,20230703,000000,26.67,26.84,26.63,26.8,19085,0
+ALL_J.US,D,20230705,000000,26.8,26.85,26.7,26.77,111711,0
+ALL_J.US,D,20230706,000000,26.75,26.775,26.5712,26.75,54331,0
+ALL_J.US,D,20230707,000000,26.74,26.8691,26.66,26.66,29502,0
+ALL_J.US,D,20230710,000000,26.79,26.8799,26.69,26.75,58171,0
+ALL_J.US,D,20230711,000000,26.8,27.23,26.64,27.11,108862,0
+ALL_J.US,D,20230712,000000,27.25,27.25,26.89,27.05,84564,0
+ALL_J.US,D,20230713,000000,26.97,27.11,26.96,27.05,48726,0
+ALL_J.US,D,20230714,000000,27.2,27.2,26.86,26.89,33345,0
+ALL_J.US,D,20230717,000000,26.79,26.9186,26.65,26.7,40924,0
+ALL_J.US,D,20230718,000000,26.72,26.9299,26.67,26.77,42826,0
+ALL_J.US,D,20230719,000000,26.91,26.94,26.74,26.94,32595,0
+ALL_J.US,D,20230720,000000,26.99,26.99,26.84,26.89,39267,0
+ALL_J.US,D,20230721,000000,26.9,26.9,26.71,26.71,69399,0
+ALL_J.US,D,20230724,000000,26.82,26.8899,26.79,26.8,30354,0
+ALL_J.US,D,20230725,000000,26.89,26.9,26.74,26.74,144757,0
+ALL_J.US,D,20230726,000000,26.85,26.87,26.78,26.81,82842,0
+ALL_J.US,D,20230727,000000,26.85,26.87,26.77,26.81,123254,0
+ALL_J.US,D,20230728,000000,26.81,26.87,26.7701,26.84,27893,0
+ALL_J.US,D,20230731,000000,26.93,26.94,26.79,26.84,72107,0
+ALL_J.US,D,20230801,000000,26.84,26.89,26.79,26.83,411362,0
+ALL_J.US,D,20230802,000000,26.83,26.83,26.71,26.78,160728,0
+ALL_J.US,D,20230803,000000,26.715,26.86,26.71,26.79,169032,0
+ALL_J.US,D,20230804,000000,26.85,26.93,26.77,26.9,112375,0
+ALL_J.US,D,20230807,000000,26.91,27.08,26.9,26.93,180552,0
+ALL_J.US,D,20230808,000000,26.78,26.86,26.74,26.77,50423,0
+ALL_J.US,D,20230809,000000,26.8,26.87,26.79,26.85,26884,0
+ALL_J.US,D,20230810,000000,26.8063,26.95,26.8063,26.9,44362,0
+ALL_J.US,D,20230811,000000,26.81,26.91,26.81,26.91,29605,0
+ALL_J.US,D,20230814,000000,26.92,26.9299,26.7639,26.9,22165,0
+ALL_J.US,D,20230815,000000,26.82,26.8225,26.62,26.62,94570,0
+ALL_J.US,D,20230816,000000,26.69,26.69,26.36,26.5,45533,0
+ALL_J.US,D,20230817,000000,26.62,26.62,26.28,26.4,29539,0
+ALL_J.US,D,20230818,000000,26.38,26.4999,26.33,26.35,56184,0
+ALL_J.US,D,20230821,000000,26.45,26.45,26.26,26.4326,41124,0
+ALL_J.US,D,20230822,000000,26.5,26.5,26.235,26.26,87617,0
+ALL_J.US,D,20230823,000000,26.33,26.555,26.2797,26.55,242446,0
+ALL_J.US,D,20230824,000000,26.56,26.56,26.43,26.49,40679,0
+ALL_J.US,D,20230825,000000,26.55,26.555,26.43,26.495,24798,0
+ALL_J.US,D,20230828,000000,26.55,26.5999,26.4908,26.57,37951,0
+ALL_J.US,D,20230829,000000,26.57,26.6,26.495,26.56,121460,0
+ALL_J.US,D,20230830,000000,26.63,26.6392,26.5301,26.62,53233,0
+ALL_J.US,D,20230831,000000,26.68,26.7,26.45,26.45,177430,0
+ALL_J.US,D,20230901,000000,26.51,26.6,26.45,26.55,83470,0
+ALL_J.US,D,20230905,000000,26.59,26.6,26.5,26.55,63008,0
+ALL_J.US,D,20230906,000000,26.64,26.68,26.46,26.67,99877,0
+ALL_J.US,D,20230907,000000,26.6,26.875,26.5,26.62,60859,0
+ALL_J.US,D,20230908,000000,26.67,26.78,26.6,26.7,32933,0
+ALL_J.US,D,20230911,000000,26.74,26.74,26.6501,26.7,30477,0
+ALL_J.US,D,20230912,000000,26.74,26.74,26.63,26.69,68112,0
+ALL_J.US,D,20230913,000000,26.73,26.84,26.69,26.78,43204,0
+ALL_J.US,D,20230914,000000,26.86,26.8899,26.74,26.78,31185,0
+ALL_J.US,D,20230915,000000,26.84,26.84,26.7301,26.78,26742,0
+ALL_J.US,D,20230918,000000,26.79,26.79,26.75,26.78,54060,0
+ALL_J.US,D,20230919,000000,26.78,26.84,26.76,26.79,112494,0
+ALL_J.US,D,20230920,000000,26.8,26.88,26.76,26.81,163775,0
+ALL_J.US,D,20230921,000000,26.7,26.74,26.48,26.72,202122,0
+ALL_J.US,D,20230922,000000,26.77,26.84,26.72,26.79,30234,0
+ALL_J.US,D,20230925,000000,26.73,26.88,26.69,26.83,47801,0
+ALL_J.US,D,20230926,000000,26.83,26.87,26.73,26.8,65166,0
+ALL_J.US,D,20230927,000000,26.9,26.9,26.75,26.83,65670,0
+ALL_J.US,D,20230928,000000,26.14,26.2,25.93,26.19,415145,0
+ALL_J.US,D,20230929,000000,26.24,26.44,26.14,26.34,864447,0
+ALL_J.US,D,20231002,000000,26.25,26.29,25.96,26.1,46824,0
+ALL_J.US,D,20231003,000000,25.97,26.01,25.6,25.78,87769,0
+ALL_J.US,D,20231004,000000,25.78,26.1,25.73,26.03,113280,0
+ALL_J.US,D,20231005,000000,26.1,26.1,25.93,25.96,34418,0
+ALL_J.US,D,20231006,000000,25.81,26.08,25.71,26.08,73587,0
+ALL_J.US,D,20231009,000000,26,26.28,26,26.23,46033,0
+ALL_J.US,D,20231010,000000,26.29,26.305,26.15,26.3,28024,0
+ALL_J.US,D,20231011,000000,26.45,26.45,26.2717,26.4,34057,0
+ALL_J.US,D,20231012,000000,26.4,26.43,26.24,26.36,31484,0
+ALL_J.US,D,20231013,000000,26.37,26.43,26.11,26.12,47074,0
+ALL_J.US,D,20231016,000000,26.18,26.3,26.07,26.24,25979,0
+ALL_J.US,D,20231017,000000,26.18,26.1989,25.595,25.68,214030,0
+ALL_J.US,D,20231018,000000,25.59,25.6694,25.32,25.47,206750,0
+ALL_J.US,D,20231019,000000,25.47,25.6,25.27,25.29,130905,0
+ALL_J.US,D,20231020,000000,25.34,25.5162,25.15,25.5,70647,0
+ALL_J.US,D,20231023,000000,25.44,25.6,25.41,25.56,57516,0
+ALL_J.US,D,20231024,000000,25.59,25.74,25.55,25.6,308896,0
+ALL_J.US,D,20231025,000000,25.54,25.58,25.48,25.51,103272,0
+ALL_J.US,D,20231026,000000,25.55,25.765,25.55,25.68,61578,0
+ALL_J.US,D,20231027,000000,25.71,25.79,25.56,25.63,75282,0
+ALL_J.US,D,20231030,000000,25.7,25.88,25.6837,25.84,75840,0
+ALL_J.US,D,20231031,000000,25.88,25.95,25.67,25.77,81211,0
+ALL_J.US,D,20231101,000000,25.91,26,25.73,25.94,55432,0
+ALL_J.US,D,20231102,000000,26.13,26.27,26.03,26.27,53744,0
+ALL_J.US,D,20231103,000000,26.34,26.45,26.27,26.37,43165,0
+ALL_J.US,D,20231106,000000,26.44,26.46,26.14,26.16,48801,0
+ALL_J.US,D,20231107,000000,26.27,26.3,26.19,26.28,34937,0
+ALL_J.US,D,20231108,000000,26.35,26.45,26.28,26.39,43794,0
+ALL_J.US,D,20231109,000000,26.46,26.46,26.15,26.23,53029,0
+ALL_J.US,D,20231110,000000,26.37,26.4586,26.28,26.44,27035,0
+ALL_J.US,D,20231113,000000,26.44,26.49,26.29,26.39,41921,0
+ALL_J.US,D,20231114,000000,26.59,26.63,26.5,26.51,74299,0
+ALL_J.US,D,20231115,000000,26.58,26.5899,26.44,26.5189,63244,0
+ALL_J.US,D,20231116,000000,26.62,26.7,26.5,26.69,92406,0
+ALL_J.US,D,20231117,000000,26.74,26.79,26.74,26.79,63863,0
+ALL_J.US,D,20231120,000000,26.79,26.81,26.71,26.79,75305,0
+ALL_J.US,D,20231121,000000,26.75,26.81,26.38,26.51,47087,0
+ALL_J.US,D,20231122,000000,26.65,26.65,26.28,26.39,62230,0
+ALL_J.US,D,20231124,000000,26.48,26.48,26.31,26.41,20962,0
+ALL_J.US,D,20231127,000000,26.48,26.64,26.47,26.52,102772,0
+ALL_J.US,D,20231128,000000,26.62,26.717,26.55,26.63,215603,0
+ALL_J.US,D,20231129,000000,26.7,26.7999,26.66,26.73,77519,0
+ALL_J.US,D,20231130,000000,26.78,27.15,26.64,26.71,207090,0
+ALL_J.US,D,20231201,000000,26.84,27.32,26.84,27.32,63901,0
+ALL_J.US,D,20231204,000000,27.18,27.1978,26.89,26.96,43470,0
+ALL_J.US,D,20231205,000000,26.96,27.1199,26.9,26.9,42237,0
+ALL_J.US,D,20231206,000000,27.05,27.08,26.78,26.78,39793,0
+ALL_J.US,D,20231207,000000,26.93,27,26.82,26.86,52034,0
+ALL_J.US,D,20231208,000000,26.81,26.89,26.63,26.83,128405,0
+ALL_J.US,D,20231211,000000,26.85,26.91,26.67,26.88,91011,0
+ALL_J.US,D,20231212,000000,26.87,27.06,26.77,26.95,38748,0
+ALL_J.US,D,20231213,000000,27.06,27.52,26.95,27.45,42785,0
+ALL_J.US,D,20231214,000000,27.6,27.83,27.34,27.65,50946,0
+ALL_J.US,D,20231215,000000,27.82,27.82,27.32,27.55,50740,0
+ALL_J.US,D,20231218,000000,27.48,27.64,27.4,27.43,28703,0
+ALL_J.US,D,20231219,000000,27.52,27.5796,27.46,27.49,32484,0
+ALL_J.US,D,20231220,000000,27.59,27.84,27.44,27.65,67031,0
+ALL_J.US,D,20231221,000000,27.79,27.79,27.58,27.6,39224,0
+ALL_J.US,D,20231222,000000,27.75,27.79,27.54,27.54,48422,0
+ALL_J.US,D,20231226,000000,27.65,27.74,27.5704,27.62,43737,0
+ALL_J.US,D,20231227,000000,27.72,27.94,27.6,27.81,37503,0
+ALL_J.US,D,20231228,000000,27.44,27.58,27.27,27.27,37587,0
+ALL_J.US,D,20231229,000000,27.36,27.42,26.9,27,117527,0
+ALL_J.US,D,20240102,000000,27.09,27.15,26.93,27.01,28490,0
+ALL_J.US,D,20240103,000000,26.93,27.0088,26.755,26.8,62854,0
+ALL_J.US,D,20240104,000000,26.86,26.9,26.76,26.82,33032,0
+ALL_J.US,D,20240105,000000,26.88,27.11,26.77,26.94,51285,0
+ALL_J.US,D,20240108,000000,26.99,27.0381,26.8,26.9,88541,0
+ALL_J.US,D,20240109,000000,26.9,26.93,26.83,26.83,49777,0
+ALL_J.US,D,20240110,000000,26.89,27,26.86,26.94,61231,0
+ALL_J.US,D,20240111,000000,26.94,26.98,26.8268,26.91,34927,0
+ALL_J.US,D,20240112,000000,27.03,27.03,26.95,26.97,33009,0
+ALL_J.US,D,20240116,000000,27.02,27.0399,26.86,26.87,28678,0
+ALL_J.US,D,20240117,000000,26.92,26.92,26.79,26.83,48524,0
+ALL_J.US,D,20240118,000000,26.92,26.99,26.75,26.8,33543,0
+ALL_J.US,D,20240119,000000,26.89,27,26.72,26.97,32045,0
+ALL_J.US,D,20240122,000000,27.01,27.19,26.97,27.19,37237,0
+ALL_J.US,D,20240123,000000,27.18,27.26,27.1,27.18,57127,0
+ALL_J.US,D,20240124,000000,27.29,27.32,27.18,27.19,33328,0
+ALL_J.US,D,20240125,000000,27.25,27.32,27.19,27.26,39338,0
+ALL_J.US,D,20240126,000000,27.27,27.34,27.27,27.3,19039,0
+ALL_J.US,D,20240129,000000,27.34,27.34,27.26,27.32,21030,0
+ALL_J.US,D,20240130,000000,27.34,27.47,27.21,27.29,64692,0
+ALL_J.US,D,20240131,000000,27.39,27.39,27.17,27.22,40913,0
+ALL_J.US,D,20240201,000000,27.35,27.41,27.15,27.24,73736,0
+ALL_J.US,D,20240202,000000,27.18,27.3,27.08,27.21,19688,0
+ALL_J.US,D,20240205,000000,27.18,27.1909,26.99,27,29832,0
+ALL_J.US,D,20240206,000000,27.1,27.13,26.89,26.94,36685,0
+ALL_J.US,D,20240207,000000,27.05,27.0951,26.88,26.97,29898,0
+ALL_J.US,D,20240208,000000,26.89,27.12,26.89,27.1,53051,0
+ALL_J.US,D,20240209,000000,27.14,27.32,27.0124,27.25,100883,0
+ALL_J.US,D,20240212,000000,27.32,27.46,27.24,27.41,39352,0
+ALL_J.US,D,20240213,000000,27.24,27.24,26.95,27.02,40785,0
+ALL_J.US,D,20240214,000000,27.16,27.26,26.91,27.04,35554,0
+ALL_J.US,D,20240215,000000,27.13,27.23,27.06,27.17,35217,0
+ALL_J.US,D,20240216,000000,27.05,27.18,27.01,27.1,74260,0
+ALL_J.US,D,20240220,000000,27.2,27.28,27.14,27.16,26281,0
+ALL_J.US,D,20240221,000000,27.28,27.37,27.14,27.14,44673,0
+ALL_J.US,D,20240222,000000,27.28,27.3876,27.156,27.27,63198,0
+ALL_J.US,D,20240223,000000,27.36,27.54,27.36,27.49,42043,0
+ALL_J.US,D,20240226,000000,27.54,27.54,27.28,27.33,27450,0
+ALL_J.US,D,20240227,000000,27.42,27.424,27.22,27.22,36200,0
+ALL_J.US,D,20240228,000000,27.24,27.38,27.23,27.24,29369,0
+ALL_J.US,D,20240229,000000,27.4,27.41,27.14,27.23,183739,0
+ALL_J.US,D,20240301,000000,27.26,27.35,27.1102,27.2,50065,0
+ALL_J.US,D,20240304,000000,27.07,27.1999,27.03,27.03,38520,0
+ALL_J.US,D,20240305,000000,27.08,27.1399,27.02,27.1,31863,0
+ALL_J.US,D,20240306,000000,27.18,27.18,27.0705,27.08,64933,0
+ALL_J.US,D,20240307,000000,27.13,27.2,27.095,27.1,60852,0
+ALL_J.US,D,20240308,000000,27.21,27.26,27.06,27.08,48065,0
+ALL_J.US,D,20240311,000000,27.08,27.15,27.0449,27.1,36256,0
+ALL_J.US,D,20240312,000000,27.12,27.12,26.99,27.06,44882,0
+ALL_J.US,D,20240313,000000,27.12,27.15,26.99,26.99,81648,0
+ALL_J.US,D,20240314,000000,27.04,27.04,26.92,26.96,62166,0
+ALL_J.US,D,20240315,000000,27.06,27.06,26.91,26.92,92961,0
+ALL_J.US,D,20240318,000000,27.01,27.36,26.94,27.34,218603,0
+ALL_J.US,D,20240319,000000,27.34,27.45,27.28,27.44,225153,0
+ALL_J.US,D,20240320,000000,27.44,27.46,27.13,27.21,216847,0
+ALL_J.US,D,20240321,000000,27.36,27.4,27.24,27.24,49147,0
+ALL_J.US,D,20240322,000000,27.36,27.37,27.23,27.32,64078,0
+ALL_J.US,D,20240325,000000,27.25,27.2699,27.12,27.16,227057,0
+ALL_J.US,D,20240326,000000,27.16,27.21,27.04,27.04,97881,0
+ALL_J.US,D,20240327,000000,26.77,26.77,26.65,26.76,97284,0
+ALL_J.US,D,20240328,000000,26.89,26.89,26.77,26.85,69869,0
+ALL_J.US,D,20240401,000000,26.96,27.1,26.77,27.09,79227,0
+ALL_J.US,D,20240402,000000,27,27.04,26.86,26.97,80252,0
+ALL_J.US,D,20240403,000000,26.93,27,26.79,26.92,34362,0
+ALL_J.US,D,20240404,000000,27.06,27.12,26.9,26.93,49367,0
+ALL_J.US,D,20240405,000000,26.98,27.0599,26.9,26.94,51319,0
+ALL_J.US,D,20240408,000000,27.02,27.02,26.76,26.8,68660,0
+ALL_J.US,D,20240409,000000,26.89,26.93,26.73,26.74,57602,0
+ALL_J.US,D,20240410,000000,26.69,26.7,26.29,26.42,97290,0
+ALL_J.US,D,20240411,000000,26.46,26.5,26.21,26.28,99109,0
+ALL_J.US,D,20240412,000000,26.35,26.3719,26.2,26.3,34083,0
+ALL_J.US,D,20240415,000000,26.34,26.3499,26.03,26.1,80924,0
+ALL_J.US,D,20240416,000000,26.1,26.28,26.0898,26.22,60448,0
+ALL_J.US,D,20240417,000000,26.37,26.4099,26.21,26.21,80249,0
+ALL_J.US,D,20240418,000000,26.29,26.36,26.24,26.32,118221,0
+ALL_J.US,D,20240419,000000,26.37,26.47,26.32,26.43,54719,0
+ALL_J.US,D,20240422,000000,26.42,26.7,26.42,26.67,46155,0
+ALL_J.US,D,20240423,000000,26.72,26.85,26.63,26.69,56743,0
+ALL_J.US,D,20240424,000000,26.69,26.8,26.5495,26.78,26202,0
+ALL_J.US,D,20240425,000000,26.63,26.75,26.44,26.69,31978,0
+ALL_J.US,D,20240426,000000,26.72,26.94,26.6201,26.82,66630,0
+ALL_J.US,D,20240429,000000,26.88,27.01,26.8383,26.885,33513,0
+ALL_J.US,D,20240430,000000,26.87,26.8804,26.66,26.68,46830,0
+ALL_J.US,D,20240501,000000,26.77,26.92,26.66,26.79,42813,0
+ALL_J.US,D,20240502,000000,26.8,26.96,26.7501,26.9248,25739,0
+ALL_J.US,D,20240503,000000,26.99,27.1797,26.99,27.12,29093,0
+ALL_J.US,D,20240506,000000,27.17,27.2,27.1,27.1701,35374,0
+ALL_J.US,D,20240507,000000,27.2,27.2,27,27.08,41942,0
+ALL_J.US,D,20240508,000000,27.08,27.08,26.75,26.79,42131,0
+ALL_J.US,D,20240509,000000,26.73,26.84,26.66,26.78,32893,0
+ALL_J.US,D,20240510,000000,26.84,26.92,26.76,26.87,23035,0
+ALL_J.US,D,20240513,000000,26.96,27.02,26.87,26.94,30564,0
+ALL_J.US,D,20240514,000000,26.99,27.08,26.8,26.93,41486,0
+ALL_J.US,D,20240515,000000,27.07,27.19,27.0006,27.14,31307,0
+ALL_J.US,D,20240516,000000,27.16,27.16,26.96,27.05,138546,0
+ALL_J.US,D,20240517,000000,27.04,27.07,26.96,27.01,35158,0
+ALL_J.US,D,20240520,000000,27.01,27.09,26.9879,27.02,24331,0
+ALL_J.US,D,20240521,000000,27.04,27.16,26.89,26.9,33278,0
+ALL_J.US,D,20240522,000000,26.98,27.14,26.9599,27.14,43301,0
+ALL_J.US,D,20240523,000000,27.16,27.16,26.87,26.94,93031,0
+ALL_J.US,D,20240524,000000,27.02,27.09,26.8914,27.06,15504,0
+ALL_J.US,D,20240528,000000,27.15,27.15,26.9771,26.99,26312,0
+ALL_J.US,D,20240529,000000,26.94,26.94,26.71,26.8,37531,0
+ALL_J.US,D,20240530,000000,26.82,27.05,26.8,26.96,42360,0
+ALL_J.US,D,20240531,000000,27.08,27.26,27,27.23,113576,0
+ALL_J.US,D,20240603,000000,27.25,27.29,27.1653,27.28,51127,0
+ALL_J.US,D,20240604,000000,27.32,27.39,27.28,27.37,94603,0
+ALL_J.US,D,20240605,000000,27.42,27.443,27.3,27.31,41644,0
+ALL_J.US,D,20240606,000000,27.32,27.4,27.2672,27.38,19165,0
+ALL_J.US,D,20240607,000000,27.29,27.36,27.23,27.25,33739,0
+ALL_J.US,D,20240610,000000,27.29,27.31,27.13,27.21,33484,0
+ALL_J.US,D,20240611,000000,27.21,27.24,27.16,27.17,31375,0
+ALL_J.US,D,20240612,000000,27.36,27.4,27.18,27.25,34782,0
+ALL_J.US,D,20240613,000000,27.34,27.39,27.18,27.27,29841,0
+ALL_J.US,D,20240614,000000,27.35,27.35,27.24,27.29,19170,0
+ALL_J.US,D,20240617,000000,27.29,27.34,27.1701,27.2,41570,0
+ALL_J.US,D,20240618,000000,27.28,27.43,27.28,27.33,31717,0
+ALL_J.US,D,20240620,000000,27.35,27.35,27.18,27.19,49039,0
+ALL_J.US,D,20240621,000000,27.3,27.3699,27.22,27.28,32207,0
+ALL_J.US,D,20240624,000000,27.34,27.3928,27.32,27.32,12356,0
+ALL_J.US,D,20240625,000000,27.38,27.39,27.27,27.33,134049,0
+ALL_J.US,D,20240626,000000,27.33,27.38,27.31,27.31,74762,0
+ALL_J.US,D,20240627,000000,27.4,27.44,27.3,27.3,52059,0
+ALL_J.US,D,20240628,000000,26.95,26.95,26.72,26.72,39039,0
+ALL_J.US,D,20240701,000000,26.85,26.99,26.55,26.61,31310,0
+ALL_J.US,D,20240702,000000,26.7,26.92,26.7,26.89,37148,0
+ALL_J.US,D,20240703,000000,26.96,27.0199,26.82,26.86,41763,0
+ALL_J.US,D,20240705,000000,26.95,26.96,26.81,26.96,11071,0
+ALL_J.US,D,20240708,000000,26.87,27.03,26.82,26.91,37010,0
+ALL_J.US,D,20240709,000000,26.95,27,26.84,26.92,50618,0
+ALL_J.US,D,20240710,000000,27,27.08,26.85,27,67266,0
+ALL_J.US,D,20240711,000000,27.05,27.24,26.9338,27.19,34371,0
+ALL_J.US,D,20240712,000000,27.25,27.32,27.18,27.21,31538,0
+ALL_J.US,D,20240715,000000,27.25,27.27,27.12,27.21,72052,0
+ALL_J.US,D,20240716,000000,27.24,27.24,27.1,27.22,40237,0
+ALL_J.US,D,20240717,000000,27.22,27.235,27.15,27.17,24423,0
+ALL_J.US,D,20240718,000000,27.18,27.25,27.11,27.13,26555,0
+ALL_J.US,D,20240719,000000,27.17,27.17,27.05,27.1,13841,0
+ALL_J.US,D,20240722,000000,27.12,27.2199,27.05,27.0501,49416,0
+ALL_J.US,D,20240723,000000,27.17,27.17,26.89,26.96,32859,0
+ALL_J.US,D,20240724,000000,27.01,27.02,26.78,26.8,23280,0
+ALL_J.US,D,20240725,000000,26.9,26.9899,26.76,26.82,45616,0
+ALL_J.US,D,20240726,000000,27,27,26.75,26.81,49837,0
+ALL_J.US,D,20240729,000000,26.92,26.92,26.75,26.81,41979,0
+ALL_J.US,D,20240730,000000,26.89,26.9,26.7843,26.86,19451,0
+ALL_J.US,D,20240731,000000,26.89,26.9488,26.51,26.61,160303,0
+ALL_J.US,D,20240801,000000,26.71,26.8999,26.69,26.86,45062,0
+ALL_J.US,D,20240802,000000,26.85,26.94,26.68,26.9399,23424,0
+ALL_J.US,D,20240805,000000,26.75,26.84,26.6,26.77,29106,0
+ALL_J.US,D,20240806,000000,26.85,26.93,26.7553,26.83,49816,0
+ALL_J.US,D,20240807,000000,26.94,27.16,26.71,26.77,88665,0
+ALL_J.US,D,20240808,000000,26.88,26.9499,26.69,26.81,38485,0
+ALL_J.US,D,20240809,000000,26.98,26.98,26.7061,26.74,36265,0
+ALL_J.US,D,20240812,000000,26.77,26.8487,26.6537,26.69,21201,0
+ALL_J.US,D,20240813,000000,26.8,26.83,26.69,26.7144,68967,0
+ALL_J.US,D,20240814,000000,26.8,27.03,26.75,26.76,93440,0
+ALL_J.US,D,20240815,000000,26.82,26.82,26.72,26.73,33503,0
+ALL_J.US,D,20240816,000000,26.8,26.94,26.73,26.75,78958,0
+ALL_J.US,D,20240819,000000,26.75,26.9799,26.75,26.78,94789,0
+ALL_J.US,D,20240820,000000,26.82,26.8491,26.7657,26.78,47953,0
+ALL_J.US,D,20240821,000000,26.81,26.83,26.74,26.75,92404,0
+ALL_J.US,D,20240822,000000,26.78,26.91,26.72,26.89,55084,0
+ALL_J.US,D,20240823,000000,26.93,27.095,26.87,27.095,33448,0
+ALL_J.US,D,20240826,000000,27.15,27.18,27.03,27.07,76399,0
+ALL_J.US,D,20240827,000000,27.06,27.13,27,27.09,39747,0
+ALL_J.US,D,20240828,000000,27.13,27.17,27.0101,27.09,68546,0
+ALL_J.US,D,20240829,000000,27.13,27.1399,27.01,27.04,53106,0
+ALL_J.US,D,20240830,000000,27.09,27.09,26.9,27.05,117999,0
+ALL_J.US,D,20240903,000000,27.09,27.12,27.01,27.06,53634,0
+ALL_J.US,D,20240904,000000,27.06,27.15,26.99,27.03,109575,0
+ALL_J.US,D,20240905,000000,27.03,27.21,27.03,27.21,27176,0
+ALL_J.US,D,20240906,000000,27.24,27.32,27.06,27.1,34178,0
+ALL_J.US,D,20240909,000000,27.22,27.29,27.14,27.26,39269,0
+ALL_J.US,D,20240910,000000,27.28,27.4,27.16,27.39,38173,0
+ALL_J.US,D,20240911,000000,27.4,27.52,27.3,27.49,27541,0
+ALL_J.US,D,20240912,000000,27.56,27.72,27.51,27.67,30806,0
+ALL_J.US,D,20240913,000000,27.74,27.89,27.69,27.88,40401,0
+ALL_J.US,D,20240916,000000,27.88,27.9691,27.86,27.95,28742,0
+ALL_J.US,D,20240917,000000,28.01,28.15,27.85,28,106013,0
+ALL_J.US,D,20240918,000000,28.09,28.09,27.94,27.94,37622,0
+ALL_J.US,D,20240919,000000,28.11,28.19,27.95,28.01,50273,0
+ALL_J.US,D,20240920,000000,28,28.1399,27.97,28.07,57773,0
+ALL_J.US,D,20240923,000000,28.12,28.12,28,28.03,40029,0
+ALL_J.US,D,20240924,000000,28.1,28.1399,27.9151,28.1,34398,0
+ALL_J.US,D,20240925,000000,28.15,28.18,28.04,28.1,45209,0
+ALL_J.US,D,20240926,000000,28.19,28.21,28.06,28.1,62154,0
+ALL_J.US,D,20240927,000000,28.19,28.22,28.1,28.16,68489,0
+ALL_J.US,D,20240930,000000,27.75,27.85,27.66,27.7,135972,0
+ALL_J.US,D,20241001,000000,27.82,27.87,27.66,27.81,55334,0
+ALL_J.US,D,20241002,000000,27.8,27.93,27.75,27.89,39559,0
+ALL_J.US,D,20241003,000000,27.89,28.03,27.84,27.95,43930,0
+ALL_J.US,D,20241004,000000,27.95,27.95,27.83,27.85,22432,0
+ALL_J.US,D,20241007,000000,27.81,27.87,27.6609,27.69,59097,0
+ALL_J.US,D,20241008,000000,27.75,27.99,27.7,27.85,98181,0
+ALL_J.US,D,20241009,000000,27.9,27.9296,27.74,27.74,51896,0
+ALL_J.US,D,20241010,000000,27.78,27.8,27.61,27.68,55128,0
+ALL_J.US,D,20241011,000000,27.68,27.8399,27.6,27.74,120671,0
+ALL_J.US,D,20241014,000000,27.75,27.8,27.66,27.74,27981,0
+ALL_J.US,D,20241015,000000,27.87,27.9499,27.73,27.74,35122,0
+ALL_J.US,D,20241016,000000,27.83,27.8784,27.8,27.81,30866,0
+ALL_J.US,D,20241017,000000,27.8,27.8,27.6,27.68,78808,0
+ALL_J.US,D,20241018,000000,27.74,27.74,27.56,27.61,67203,0
+ALL_J.US,D,20241021,000000,27.61,27.6621,27.2413,27.35,75878,0
+ALL_J.US,D,20241022,000000,27.42,27.5655,27.205,27.52,52635,0
+ALL_J.US,D,20241023,000000,27.48,27.53,27.21,27.46,58902,0
+ALL_J.US,D,20241024,000000,27.53,27.71,27.52,27.65,62293,0
+ALL_J.US,D,20241025,000000,27.77,27.7799,27.45,27.46,55215,0
+ALL_J.US,D,20241028,000000,27.6,27.6,27.35,27.5,28284,0
+ALL_J.US,D,20241029,000000,27.45,27.4999,27.31,27.43,17270,0
+ALL_J.US,D,20241030,000000,27.56,27.6,27.41,27.43,84875,0
+ALL_J.US,D,20241031,000000,27.48,27.48,27.19,27.22,72418,0
+ALL_J.US,D,20241101,000000,27.34,27.51,27.17,27.29,30003,0
+ALL_J.US,D,20241104,000000,27.42,27.55,27.2786,27.55,41653,0
+ALL_J.US,D,20241105,000000,27.6,27.86,27.46,27.82,30877,0
+ALL_J.US,D,20241106,000000,27.63,27.8,27.42,27.59,53906,0
+ALL_J.US,D,20241107,000000,27.73,27.75,27.56,27.65,16720,0
+ALL_J.US,D,20241108,000000,27.78,27.863,27.64,27.77,57194,0
+ALL_J.US,D,20241111,000000,27.655,27.83,27.42,27.47,18751,0
+ALL_J.US,D,20241112,000000,27.4071,27.4179,27.14,27.17,53936,0
+ALL_J.US,D,20241113,000000,27.1901,27.45,27.11,27.11,37963,0
+ALL_J.US,D,20241114,000000,27.22,27.25,27.11,27.12,26752,0
+ALL_J.US,D,20241115,000000,27.23,27.23,27,27.12,36145,0
+ALL_J.US,D,20241118,000000,27.12,27.31,27.07,27.08,39040,0
+ALL_J.US,D,20241119,000000,27.1301,27.22,27.0458,27.1,33955,0
+ALL_J.US,D,20241120,000000,27.08,27.09,26.83,26.86,63238,0
+ALL_J.US,D,20241121,000000,26.93,27.1799,26.91,27,31765,0
+ALL_J.US,D,20241122,000000,27.03,27.23,27.03,27.08,20578,0
+ALL_J.US,D,20241125,000000,27.3499,27.3499,27.08,27.09,29743,0
+ALL_J.US,D,20241126,000000,27.2,27.24,26.85,26.899,33123,0
+ALL_J.US,D,20241127,000000,27.08,27.14,26.9,27,30135,0
+ALL_J.US,D,20241129,000000,27.15,27.31,26.9934,27.27,71576,0
+ALL_J.US,D,20241202,000000,27.1997,27.25,27.08,27.11,50346,0
+ALL_J.US,D,20241203,000000,27.17,27.18,27.0408,27.14,33156,0
+ALL_J.US,D,20241204,000000,27.1646,27.3099,27.14,27.16,34904,0
+ALL_J.US,D,20241205,000000,27.1708,27.36,27.1708,27.28,34267,0
+ALL_J.US,D,20241206,000000,27.36,27.37,27.23,27.25,29914,0
+ALL_J.US,D,20241209,000000,27.24,27.31,26.93,26.94,74628,0
+ALL_J.US,D,20241210,000000,27.0896,27.09,26.89,27,24276,0
+ALL_J.US,D,20241211,000000,27.12,27.17,26.98,26.98,29023,0
+ALL_J.US,D,20241212,000000,27.02,27.049,26.82,26.83,31460,0
+ALL_J.US,D,20241213,000000,26.98,26.98,26.8,26.84,52782,0
+ALL_J.US,D,20241216,000000,26.86,26.9828,26.84,26.88,33325,0
+ALL_J.US,D,20241217,000000,26.8656,27.05,26.8656,27,43663,0
+ALL_J.US,D,20241218,000000,27.01,27.09,26.85,26.93,48891,0
+ALL_J.US,D,20241219,000000,26.92,27.0299,26.4945,26.99,70030,0
+ALL_J.US,D,20241220,000000,26.93,27.17,26.9083,27.08,45237,0
+ALL_J.US,D,20241223,000000,27.09,27.2099,27.0101,27.06,37430,0
+ALL_J.US,D,20241224,000000,27.09,27.2,26.9077,27.16,28657,0
+ALL_J.US,D,20241226,000000,27.1,27.15,27,27.13,22172,0
+ALL_J.US,D,20241227,000000,27.02,27.13,26.9544,26.98,48070,0
+ALL_J.US,D,20241230,000000,26.9703,27.3,26.94,27.2,48243,0
+ALL_J.US,D,20241231,000000,26.68,26.81,26.47,26.62,226169,0
+ALL_J.US,D,20250102,000000,26.715,26.87,26.7,26.87,39723,0
+ALL_J.US,D,20250103,000000,26.91,27.005,26.9,26.99,19187,0
+ALL_J.US,D,20250106,000000,26.955,27.06,26.81,26.94,21160,0
+ALL_J.US,D,20250107,000000,26.98,26.98,26.65,26.83,55253,0
+ALL_J.US,D,20250108,000000,26.71,26.87,26.39,26.59,106321,0
+ALL_J.US,D,20250110,000000,26.4,26.5385,26.16,26.3,109606,0
+ALL_J.US,D,20250113,000000,26.255,26.3,26.06,26.06,117227,0
+ALL_J.US,D,20250114,000000,26.1634,26.35,26.1106,26.34,76815,0
+ALL_J.US,D,20250115,000000,26.85,27.1578,26.45,26.78,45166,0
+ALL_J.US,D,20250116,000000,26.8665,26.92,26.5579,26.69,63545,0
+ALL_J.US,D,20250117,000000,26.9,26.9,26.6452,26.72,25876,0
+ALL_J.US,D,20250121,000000,26.786,26.92,26.74,26.91,24521,0
+ALL_J.US,D,20250122,000000,26.885,27,26.76,26.76,18911,0
+ALL_J.US,D,20250123,000000,26.83,26.9,26.63,26.64,47861,0
+ALL_J.US,D,20250124,000000,26.71,26.77,26.65,26.69,18131,0
+ALL_J.US,D,20250127,000000,26.7267,27.01,26.71,26.93,41775,0
+ALL_J.US,D,20250128,000000,26.9787,26.9999,26.75,26.75,32420,0
+ALL_J.US,D,20250129,000000,26.84,26.84,26.63,26.66,25481,0
+ALL_J.US,D,20250130,000000,26.77,26.77,26.67,26.67,27995,0
+ALL_J.US,D,20250131,000000,26.769,26.7699,26.58,26.58,64344,0
+ALL_J.US,D,20250203,000000,26.63,26.6799,26.51,26.53,16318,0
+ALL_J.US,D,20250204,000000,26.6,26.6499,26.52,26.55,23159,0
+ALL_J.US,D,20250205,000000,26.7,26.81,26.67,26.78,33164,0
+ALL_J.US,D,20250206,000000,26.7475,26.85,26.7,26.7599,18733,0
+ALL_J.US,D,20250207,000000,26.6925,26.84,26.6925,26.73,75499,0
+ALL_J.US,D,20250210,000000,26.73,26.93,26.73,26.77,28144,0
+ALL_J.US,D,20250211,000000,26.8,26.8599,26.7245,26.81,13302,0
+ALL_J.US,D,20250212,000000,26.7,26.709,26.61,26.65,61753,0
+ALL_J.US,D,20250213,000000,26.65,26.8899,26.65,26.745,25522,0
+ALL_J.US,D,20250214,000000,26.841,27.07,26.7657,26.93,17922,0
+ALL_J.US,D,20250218,000000,26.99,27.03,26.8401,26.92,29948,0
+ALL_J.US,D,20250219,000000,26.83,26.99,26.83,26.98,21889,0
+ALL_J.US,D,20250220,000000,27.03,27.05,26.8619,26.99,17544,0
+ALL_J.US,D,20250221,000000,27.08,27.26,26.9707,27.12,55176,0
+ALL_J.US,D,20250224,000000,27.18,27.23,27.11,27.13,30956,0
+ALL_J.US,D,20250225,000000,27.133,27.405,27.133,27.31,48250,0
+ALL_J.US,D,20250226,000000,27.315,27.37,27.26,27.32,23732,0
+ALL_J.US,D,20250227,000000,27.32,27.33,27.11,27.13,27853,0
+ALL_J.US,D,20250228,000000,27.23,27.29,27.07,27.2,39687,0
+ALL_J.US,D,20250303,000000,27.3,27.32,27.14,27.14,31922,0
+ALL_J.US,D,20250304,000000,27.09,27.18,26.9754,27.09,41612,0
+ALL_J.US,D,20250305,000000,27.06,27.2,26.99,27.04,50883,0
+ALL_J.US,D,20250306,000000,27.04,27.08,26.91,26.97,35416,0
+ALL_J.US,D,20250307,000000,27.11,27.1274,26.92,26.995,23784,0
+ALL_J.US,D,20250310,000000,27.0105,27.02,26.88,26.99,35640,0
+ALL_J.US,D,20250311,000000,26.89,26.9517,26.81,26.94,23546,0
+ALL_J.US,D,20250312,000000,26.98,27.02,26.78,26.965,25430,0
+ALL_J.US,D,20250313,000000,26.93,27.09,26.93,27.02,21179,0
+ALL_J.US,D,20250314,000000,27.05,27.1576,26.97,27.09,28126,0
+ALL_J.US,D,20250317,000000,27.104,27.15,27.03,27.08,31909,0
+ALL_J.US,D,20250318,000000,27.1883,27.1883,27.02,27.1,40593,0
+ALL_J.US,D,20250319,000000,27.09,27.22,27.02,27.11,60219,0
+ALL_J.US,D,20250320,000000,27.22,27.24,27.09,27.15,61121,0
+ALL_J.US,D,20250321,000000,27.15,27.27,27.06,27.115,58132,0
+ALL_J.US,D,20250324,000000,27.07,27.2075,27.02,27.075,58405,0
+ALL_J.US,D,20250325,000000,27.04,27.15,27,27.15,39801,0
+ALL_J.US,D,20250326,000000,27.1804,27.19,26.99,27.03,55665,0
+ALL_J.US,D,20250327,000000,27.035,27.1199,26.905,26.97,28253,0
+ALL_J.US,D,20250328,000000,27,27,26.77,26.83,42686,0
+ALL_J.US,D,20250331,000000,26.35,26.3927,26.11,26.17,257163,0
+ALL_J.US,D,20250401,000000,26.22,26.34,26.15,26.2,47693,0
+ALL_J.US,D,20250402,000000,26.24,26.4,26.2071,26.26,48097,0
+ALL_J.US,D,20250403,000000,26.12,26.2622,26,26.2,68997,0
+ALL_J.US,D,20250404,000000,26.14,26.21,25.92,26.21,72634,0
+ALL_J.US,D,20250407,000000,25.63,26.19,25.56,26.1,90379,0
+ALL_J.US,D,20250408,000000,26.21,26.29,25.97,26.08,74076,0
+ALL_J.US,D,20250409,000000,26.09,26.48,26.0213,26.37,70315,0
+ALL_J.US,D,20250410,000000,26.366,26.38,26.05,26.07,65739,0
+ALL_J.US,D,20250411,000000,26.055,26.17,25.8292,26.1363,44264,0
+ALL_J.US,D,20250414,000000,26.15,26.3001,26.06,26.17,27839,0
+ALL_J.US,D,20250415,000000,26.27,26.29,26.1,26.13,40127,0
+ALL_J.US,D,20250416,000000,26.18,26.37,26.1378,26.3,47915,0
+ALL_J.US,D,20250417,000000,26.32,26.39,26.26,26.3,24592,0
+ALL_J.US,D,20250421,000000,26.25,26.34,26.2,26.2999,20383,0
+ALL_J.US,D,20250422,000000,26.2575,26.48,26.2575,26.4531,29143,0
+ALL_J.US,D,20250423,000000,26.5779,26.77,26.52,26.59,24283,0
+ALL_J.US,D,20250424,000000,26.59,26.78,26.49,26.54,29563,0
+ALL_J.US,D,20250425,000000,26.69,26.69,26.49,26.51,28685,0
+ALL_J.US,D,20250428,000000,26.57,26.61,26.44,26.4964,49528,0
+ALL_J.US,D,20250429,000000,26.53,26.65,26.51,26.58,36036,0
+ALL_J.US,D,20250430,000000,26.55,26.65,26.455,26.52,81611,0
+ALL_J.US,D,20250501,000000,26.59,26.69,26.4,26.4,25721,0
+ALL_J.US,D,20250502,000000,26.535,26.54,26.29,26.3,29713,0
+ALL_J.US,D,20250505,000000,26.3,26.3645,26.24,26.258,23534,0
+ALL_J.US,D,20250506,000000,26.2,26.4,26.19,26.3421,36217,0
+ALL_J.US,D,20250507,000000,26.47,26.66,26.3,26.31,50959,0
+ALL_J.US,D,20250508,000000,26.311,26.46,26.311,26.33,28049,0
+ALL_J.US,D,20250509,000000,26.34,26.431,26.33,26.36,22413,0
+ALL_J.US,D,20250512,000000,26.49,26.6245,26.14,26.19,129322,0
+ALL_J.US,D,20250513,000000,26.2,26.5499,26.16,26.36,58318,0
+ALL_J.US,D,20250514,000000,26.242,26.3694,26.1806,26.1806,31799,0
+ALL_J.US,D,20250515,000000,26.33,26.37,26.16,26.22,71329,0
+ALL_J.US,D,20250516,000000,26.26,26.35,26.22,26.29,33012,0
+ALL_J.US,D,20250519,000000,26.25,26.45,26.22,26.45,30547,0
+ALL_J.US,D,20250520,000000,26.45,26.82,26.35,26.52,66269,0
+ALL_J.US,D,20250521,000000,26.52,26.52,26.15,26.17,47473,0
+ALL_J.US,D,20250522,000000,26.16,26.34,26.14,26.34,63966,0
+ALL_J.US,D,20250523,000000,26.2442,26.4,26.2442,26.39,25161,0
+ALL_J.US,D,20250527,000000,26.4293,26.65,26.41,26.6,19947,0
+ALL_J.US,D,20250528,000000,26.57,26.68,26.43,26.43,20054,0
+ALL_J.US,D,20250529,000000,26.5313,26.68,26.37,26.37,24000,0
+ALL_J.US,D,20250530,000000,26.33,26.61,26.31,26.55,110255,0
+ALL_J.US,D,20250602,000000,26.45,26.55,26.4,26.51,23979,0
+ALL_J.US,D,20250603,000000,26.5388,26.6308,26.38,26.47,56270,0
+ALL_J.US,D,20250604,000000,26.54,26.69,26.52,26.62,42264,0
+ALL_J.US,D,20250605,000000,26.7,26.8525,26.5247,26.72,35136,0
+ALL_J.US,D,20250606,000000,26.6124,26.7611,26.58,26.6,15333,0
+ALL_J.US,D,20250609,000000,26.6209,26.79,26.6,26.74,19545,0
+ALL_J.US,D,20250610,000000,26.785,26.84,26.65,26.81,13028,0
+ALL_J.US,D,20250611,000000,26.85,26.89,26.6,26.7,31333,0
+ALL_J.US,D,20250612,000000,26.7,26.8499,26.651,26.73,27320,0
+ALL_J.US,D,20250613,000000,26.6,26.7,26.51,26.65,41369,0
+ALL_J.US,D,20250616,000000,26.785,26.79,26.61,26.7,21014,0
+ALL_J.US,D,20250617,000000,26.645,26.78,26.645,26.71,28799,0
+ALL_J.US,D,20250618,000000,26.6463,26.85,26.6463,26.85,26934,0
+ALL_J.US,D,20250620,000000,26.94,27.0181,26.8001,26.87,29208,0
+ALL_J.US,D,20250623,000000,26.91,26.99,26.8348,26.93,36456,0
+ALL_J.US,D,20250624,000000,26.91,27.0299,26.91,26.93,22198,0
+ALL_J.US,D,20250625,000000,26.99,27.0455,26.7,26.74,39163,0
+ALL_J.US,D,20250626,000000,26.775,26.95,26.76,26.7774,28430,0
+ALL_J.US,D,20250627,000000,26.9699,26.9999,26.66,26.66,40589,0
+ALL_J.US,D,20250630,000000,26.3248,26.33,26.05,26.09,143839,0
+ALL_J.US,D,20250701,000000,26.1018,26.41,26.1018,26.41,51785,0
+ALL_J.US,D,20250702,000000,26.41,26.6,26.322,26.6,54169,0
+ALL_J.US,D,20250703,000000,26.41,26.83,26.41,26.7,29861,0
+ALL_J.US,D,20250707,000000,26.8,26.84,26.61,26.78,40646,0
+ALL_J.US,D,20250708,000000,26.69,26.9299,26.65,26.83,43335,0
+ALL_J.US,D,20250709,000000,26.9899,27.02,26.84,26.98,22326,0
+ALL_J.US,D,20250710,000000,27.04,27.1,26.9824,27.08,19990,0
+ALL_J.US,D,20250711,000000,27.01,27.08,26.86,26.89,24153,0
+ALL_J.US,D,20250714,000000,26.8905,26.95,26.7,26.82,26454,0
+ALL_J.US,D,20250715,000000,26.7236,26.9199,26.64,26.64,30313,0
+ALL_J.US,D,20250716,000000,26.75,26.84,26.56,26.68,21921,0
+ALL_J.US,D,20250717,000000,26.67,26.81,26.5998,26.75,23605,0
+ALL_J.US,D,20250718,000000,26.71,26.9399,26.6,26.6545,27507,0
+ALL_J.US,D,20250721,000000,26.69,26.905,26.63,26.89,20951,0
+ALL_J.US,D,20250722,000000,26.84,26.84,26.6316,26.73,22259,0
+ALL_J.US,D,20250723,000000,26.762,26.79,26.666,26.7,26193,0
+ALL_J.US,D,20250724,000000,26.73,26.92,26.69,26.79,22321,0
+ALL_J.US,D,20250725,000000,26.99,27,26.8701,26.96,25438,0
+ALL_J.US,D,20250728,000000,26.85,26.95,26.76,26.85,19465,0
+ALL_J.US,D,20250729,000000,26.63,26.93,26.63,26.93,20149,0
+ALL_J.US,D,20250730,000000,26.9659,26.98,26.8,26.96,28300,0
+ALL_J.US,D,20250731,000000,26.9599,26.96,26.79,26.92,62079,0
+ALL_J.US,D,20250801,000000,26.87,26.93,26.82,26.92,25675,0
+ALL_J.US,D,20250804,000000,26.85,27.08,26.83,27.08,25043,0
+ALL_J.US,D,20250805,000000,27.005,27.09,26.96,27.08,36201,0
+ALL_J.US,D,20250806,000000,27.036,27.08,26.99,27.01,26595,0
+ALL_J.US,D,20250807,000000,27.06,27.07,26.96,26.99,43517,0
+ALL_J.US,D,20250808,000000,26.98,27.05,26.9601,27.04,10102,0
+ALL_J.US,D,20250811,000000,26.96,27.08,26.96,27.005,21334,0
+ALL_J.US,D,20250812,000000,27.03,27.1,26.99,27.05,19925,0
+ALL_J.US,D,20250813,000000,27.1585,27.2,27.05,27.08,40074,0
+ALL_J.US,D,20250814,000000,27.07,27.1528,26.91,26.99,29248,0
+ALL_J.US,D,20250815,000000,27.01,27.09,26.94,26.96,30021,0
+ALL_J.US,D,20250818,000000,27.06,27.16,27.005,27.09,27711,0
+ALL_J.US,D,20250819,000000,27.1,27.2056,27.1,27.14,26816,0
+ALL_J.US,D,20250820,000000,27.2397,27.2397,27.09,27.15,20008,0
+ALL_J.US,D,20250821,000000,27.1899,27.1899,27.0645,27.14,18073,0
+ALL_J.US,D,20250822,000000,27.1498,27.3484,27.1498,27.29,24152,0
+ALL_J.US,D,20250825,000000,27.33,27.48,27.25,27.26,47618,0
+ALL_J.US,D,20250826,000000,27.3399,27.3399,27.16,27.28,30453,0
+ALL_J.US,D,20250827,000000,27.235,27.3104,27.19,27.285,15065,0
+ALL_J.US,D,20250828,000000,27.3499,27.35,27.23,27.27,16586,0
+ALL_J.US,D,20250829,000000,27.21,27.2627,27.1101,27.24,89179,0
+ALL_J.US,D,20250902,000000,27.085,27.25,27.085,27.19,12436,0
+ALL_J.US,D,20250903,000000,27.28,27.391,27.1701,27.29,20826,0
+ALL_J.US,D,20250904,000000,27.25,27.45,27.25,27.38,16233,0
+ALL_J.US,D,20250905,000000,27.54,27.5499,27.39,27.46,24896,0
+ALL_J.US,D,20250908,000000,27.45,27.58,27.45,27.49,19604,0
+ALL_J.US,D,20250909,000000,27.475,27.53,27.28,27.3196,31269,0
+ALL_J.US,D,20250910,000000,27.36,27.39,26.79,26.83,205186,0
+ALL_J.US,D,20250911,000000,26.83,26.94,26.83,26.88,173963,0
+ALL_J.US,D,20250912,000000,26.915,26.97,26.84,26.97,32251,0
+ALL_J.US,D,20250915,000000,27.02,27.08,26.9496,27.03,40014,0
+ALL_J.US,D,20250916,000000,27.0124,27.15,26.995,27.1,59475,0
+ALL_J.US,D,20250917,000000,27.086,27.17,27.0248,27.11,38945,0
+ALL_J.US,D,20250918,000000,27.11,27.12,27.01,27.08,31681,0
+ALL_J.US,D,20250919,000000,27.1,27.11,27,27.1,40222,0
+ALL_J.US,D,20250922,000000,27.15,27.2,27.02,27.13,63675,0
+ALL_J.US,D,20250923,000000,27.07,27.13,27.0257,27.13,32103,0
+ALL_J.US,D,20250924,000000,27.12,27.1576,27.0405,27.1,20761,0
+ALL_J.US,D,20250925,000000,27.0825,27.1,27,27.04,23191,0
+ALL_J.US,D,20250926,000000,27.02,27.07,26.9944,27.05,17912,0
+ALL_J.US,D,20250929,000000,27,27.1,27,27.1,22738,0
+ALL_J.US,D,20250930,000000,26.6,26.72,26.42,26.49,131436,0
+ALL_J.US,D,20251001,000000,26.47,26.62,26.46,26.58,34134,0
+ALL_J.US,D,20251002,000000,26.54,26.67,26.54,26.6673,30165,0
+ALL_J.US,D,20251003,000000,26.58,26.72,26.58,26.72,20898,0
+ALL_J.US,D,20251006,000000,26.67,26.72,26.54,26.61,85597,0
+ALL_J.US,D,20251007,000000,26.66,26.75,26.5172,26.64,40240,0
+ALL_J.US,D,20251008,000000,26.7,26.7595,26.65,26.66,23666,0
+ALL_J.US,D,20251009,000000,26.72,26.72,26.58,26.66,20827,0
+ALL_J.US,D,20251010,000000,26.6881,26.71,26.46,26.51,26389,0
+ALL_J.US,D,20251013,000000,26.5828,26.63,26.5359,26.55,22323,0
+ALL_J.US,D,20251014,000000,26.6,26.75,26.51,26.68,28121,0
+ALL_J.US,D,20251015,000000,26.7799,26.78,26.57,26.65,38545,0
+ALL_J.US,D,20251016,000000,26.6285,26.66,26.51,26.55,34054,0
+ALL_J.US,D,20251017,000000,26.57,26.74,26.52,26.69,18364,0
+ALL_J.US,D,20251020,000000,26.6501,26.78,26.6501,26.75,23105,0
+ALL_J.US,D,20251021,000000,26.75,26.84,26.74,26.76,16364,0
+ALL_J.US,D,20251022,000000,26.76,26.8,26.64,26.74,27911,0
+ALL_J.US,D,20251023,000000,26.745,26.7999,26.5401,26.72,82966,0
+ALL_J.US,D,20251024,000000,26.68,26.8,26.68,26.75,19324,0
+ALL_J.US,D,20251027,000000,26.79,26.8,26.62,26.75,31782,0
+ALL_J.US,D,20251028,000000,26.75,26.77,26.68,26.77,22684,0
+ALL_J.US,D,20251029,000000,26.75,26.79,26.7,26.74,21619,0
+ALL_J.US,D,20251030,000000,26.7125,26.7125,26.55,26.6,37982,0
+ALL_J.US,D,20251031,000000,26.66,26.71,26.48,26.53,61756,0
+ALL_J.US,D,20251103,000000,26.58,26.62,26.5,26.51,55994,0
+ALL_J.US,D,20251104,000000,26.48,26.566,26.3847,26.49,34843,0
+ALL_J.US,D,20251105,000000,26.5,26.6894,26.5,26.62,43228,0
+ALL_J.US,D,20251106,000000,26.5301,26.7,26.5301,26.7,17858,0
+ALL_J.US,D,20251107,000000,26.62,26.72,26.57,26.64,19075,0
+ALL_J.US,D,20251110,000000,26.78,26.78,26.61,26.745,19145,0
+ALL_J.US,D,20251111,000000,26.78,26.84,26.64,26.8265,10441,0
+ALL_J.US,D,20251112,000000,26.76,26.84,26.58,26.74,29920,0
+ALL_J.US,D,20251113,000000,26.57,26.74,26.55,26.66,27400,0
+ALL_J.US,D,20251114,000000,26.6,26.75,26.54,26.68,19130,0
+ALL_J.US,D,20251117,000000,26.6011,26.68,26.46,26.55,18172,0
+ALL_J.US,D,20251118,000000,26.5,26.7,26.5,26.69,21160,0
+ALL_J.US,D,20251119,000000,26.59,26.65,26.5409,26.56,38621,0
+ALL_J.US,D,20251120,000000,26.6,26.75,26.42,26.643,62545,0
+ALL_J.US,D,20251121,000000,26.67,26.74,26.61,26.68,27438,0
+ALL_J.US,D,20251124,000000,26.6001,26.82,26.6001,26.68,39431,0
+ALL_J.US,D,20251125,000000,26.75,26.79,26.56,26.62,36018,0
+ALL_J.US,D,20251126,000000,26.685,26.79,26.57,26.6248,19345,0
+ALL_J.US,D,20251128,000000,26.66,26.68,26.51,26.54,22777,0
+ALL_J.US,D,20251201,000000,26.6114,26.6114,26.48,26.52,31340,0
+ALL_J.US,D,20251202,000000,26.48,26.69,26.48,26.6,24876,0
+ALL_J.US,D,20251203,000000,26.565,26.74,26.565,26.65,30051,0
+ALL_J.US,D,20251204,000000,26.6914,26.72,26.6,26.62,30311,0
+ALL_J.US,D,20251205,000000,26.6998,26.6998,26.6,26.63,29104,0
+ALL_J.US,D,20251208,000000,26.6525,26.7423,26.5637,26.6,21562,0
+ALL_J.US,D,20251209,000000,26.495,26.6987,26.4845,26.56,32075,0
+ALL_J.US,D,20251210,000000,26.55,26.5925,26.4805,26.54,34897,0
+ALL_J.US,D,20251211,000000,26.6,26.65,26.47,26.5,23488,0
+ALL_J.US,D,20251212,000000,26.47,26.53,26.39,26.45,47189,0
+ALL_J.US,D,20251215,000000,26.46,26.66,26.4,26.64,75976,0
+ALL_J.US,D,20251216,000000,26.55,26.6499,26.55,26.62,42514,0
+ALL_J.US,D,20251217,000000,26.7,26.7,26.55,26.55,28641,0
+ALL_J.US,D,20251218,000000,26.615,26.6834,26.53,26.59,63777,0
+ALL_J.US,D,20251219,000000,26.66,26.69,26.55,26.63,17000,0
+ALL_J.US,D,20251222,000000,26.63,26.67,26.6,26.66,34007,0
+ALL_J.US,D,20251223,000000,26.64,26.6615,26.55,26.59,32697,0
+ALL_J.US,D,20251224,000000,26.59,26.67,26.53,26.66,35855,0
+ALL_J.US,D,20251226,000000,26.67,26.74,26.67,26.74,54406,0
+ALL_J.US,D,20251229,000000,26.75,26.7699,26.66,26.75,45199,0
+ALL_J.US,D,20251230,000000,26.75,26.79,26.73,26.79,46923,0
+ALL_J.US,D,20251231,000000,26.36,26.374,26.24,26.31,91289,0
+ALL_J.US,D,20260102,000000,26.31,26.385,26.3,26.31,67095,0
+ALL_J.US,D,20260105,000000,26.33,26.38,26.27,26.31,57582,0
+ALL_J.US,D,20260106,000000,26.33,26.33,26.23,26.3,38574,0
+ALL_J.US,D,20260107,000000,26.3,26.3206,26.2801,26.3,24931,0
+ALL_J.US,D,20260108,000000,26.28,26.33,26.08,26.25,25830,0
+ALL_J.US,D,20260109,000000,26.29,26.3,26.2,26.28,47823,0
+ALL_J.US,D,20260112,000000,26.3,26.37,26.28,26.33,31979,0
+ALL_J.US,D,20260113,000000,26.33,26.39,26.3009,26.34,36384,0
+ALL_J.US,D,20260114,000000,26.335,26.4,26.318,26.38,23680,0
+ALL_J.US,D,20260115,000000,26.38,26.4047,26.28,26.35,80483,0
+ALL_J.US,D,20260116,000000,26.341,26.38,26.32,26.35,32545,0
+ALL_J.US,D,20260120,000000,26.3,26.34,26.2,26.3,59009,0
+ALL_J.US,D,20260121,000000,26.33,26.45,26.27,26.33,38728,0
+ALL_J.US,D,20260122,000000,26.365,26.43,26.33,26.4,52524,0
+ALL_J.US,D,20260123,000000,26.41,26.52,26.4,26.505,53706,0
+ALL_J.US,D,20260126,000000,26.48,26.5899,26.48,26.5,45873,0
+ALL_J.US,D,20260127,000000,26.42,26.52,26.42,26.5,19429,0
+ALL_J.US,D,20260128,000000,26.5,26.64,26.48,26.64,52403,0
+ALL_J.US,D,20260129,000000,26.6,26.64,26.49,26.56,63305,0
+ALL_J.US,D,20260130,000000,26.54,26.75,26.498,26.72,53030,0
+ALL_J.US,D,20260202,000000,26.7102,26.7999,26.62,26.62,67658,0
+ALL_J.US,D,20260203,000000,26.69,26.75,26.53,26.72,122598,0
+ALL_J.US,D,20260204,000000,26.62,26.71,26.58,26.63,58726,0
+ALL_J.US,D,20260205,000000,26.675,26.675,26.49,26.54,62154,0
+ALL_J.US,D,20260206,000000,26.5001,26.65,26.47,26.49,42610,0
+ALL_J.US,D,20260209,000000,26.5069,26.576,26.5,26.51,46586,0
+ALL_J.US,D,20260210,000000,26.615,26.615,26.51,26.54,38926,0
+ALL_J.US,D,20260211,000000,26.57,26.6,26.54,26.54,19611,0
+ALL_J.US,D,20260212,000000,26.51,26.67,26.41,26.43,75693,0
+ALL_J.US,D,20260213,000000,26.5499,26.5499,26.45,26.5,20993,0
+ALL_J.US,D,20260217,000000,26.55,26.72,26.48,26.62,48818,0
+ALL_J.US,D,20260218,000000,26.6489,26.72,26.513,26.65,54486,0
diff --git a/daily/us/nyse stocks/1/alsn.us.txt b/daily/us/nyse stocks/1/alsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..657a06f243c65916046d953a74508d6dae83095f
--- /dev/null
+++ b/daily/us/nyse stocks/1/alsn.us.txt	
@@ -0,0 +1,3503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALSN.US,D,20120315,000000,19.0761,19.4866,18.8231,19.405,16796801.992435,0
+ALSN.US,D,20120316,000000,19.6107,20.6739,19.5319,20.3599,2487716.0334123,0
+ALSN.US,D,20120319,000000,20.3176,20.7321,19.9523,20.607,1175486.4312565,0
+ALSN.US,D,20120320,000000,20.4898,20.8984,20.1127,20.5647,535845.92164513,0
+ALSN.US,D,20120321,000000,20.4407,20.8817,20.0084,20.1127,943365.35575197,0
+ALSN.US,D,20120322,000000,20.0242,20.0331,19.0042,19.4611,924072.80602019,0
+ALSN.US,D,20120323,000000,19.4866,19.6176,19.2799,19.5043,482973.9948253,0
+ALSN.US,D,20120326,000000,19.8607,20.0242,19.3232,19.9021,361610.62150866,0
+ALSN.US,D,20120327,000000,19.8864,20.0242,19.7456,19.9021,347017.03113345,0
+ALSN.US,D,20120328,000000,19.9021,19.97,19.5713,19.9021,397343.43435889,0
+ALSN.US,D,20120329,000000,19.6943,19.9356,19.405,19.843,188403.28221717,0
+ALSN.US,D,20120330,000000,19.7446,19.9099,19.592,19.8016,373200.57530425,0
+ALSN.US,D,20120402,000000,19.594,20.5647,19.594,20.3904,577216.26679733,0
+ALSN.US,D,20120403,000000,20.4988,20.9151,20.4072,20.7468,462457.44033246,0
+ALSN.US,D,20120404,000000,20.415,20.8462,19.9523,19.9907,368667.18671619,0
+ALSN.US,D,20120405,000000,19.9435,20.3264,19.9435,20.1837,71640.338413248,0
+ALSN.US,D,20120409,000000,19.8026,19.8174,19.2799,19.3577,270582.25083456,0
+ALSN.US,D,20120410,000000,19.3577,19.405,18.6154,18.6597,596853.16309673,0
+ALSN.US,D,20120411,000000,18.7817,18.9865,17.9292,18.1152,957789.31227234,0
+ALSN.US,D,20120412,000000,18.1152,18.5347,18.0356,18.3357,400148.99547926,0
+ALSN.US,D,20120413,000000,18.0769,18.7493,17.9529,18.5347,305972.74866032,0
+ALSN.US,D,20120416,000000,19.0761,19.2888,18.6657,18.894,346215.58735214,0
+ALSN.US,D,20120417,000000,19.0584,19.2327,18.5494,18.9334,457433.4340684,0
+ALSN.US,D,20120418,000000,18.7817,19.1678,18.6814,18.9629,331357.89636457,0
+ALSN.US,D,20120419,000000,18.9708,19.1086,18.1616,18.2719,150388.03061333,0
+ALSN.US,D,20120420,000000,17.946,18.3427,17.5462,17.5886,521984.70258337,0
+ALSN.US,D,20120423,000000,17.4144,18.2462,17.2371,18.1616,792960.05702169,0
+ALSN.US,D,20120424,000000,18.2462,18.2462,16.7833,17.3405,2944165.1848139,0
+ALSN.US,D,20120425,000000,17.5886,17.9529,17.1347,17.2804,1290879.099191,0
+ALSN.US,D,20120426,000000,17.2283,17.3071,16.9251,16.997,1079489.9217555,0
+ALSN.US,D,20120427,000000,16.9339,18.0592,16.8355,17.7392,661526.32420201,0
+ALSN.US,D,20120430,000000,17.8722,17.8722,17.2125,17.3258,244799.9364402,0
+ALSN.US,D,20120501,000000,17.435,17.7441,17.3385,17.4931,282277.84487508,0
+ALSN.US,D,20120502,000000,17.3337,17.4085,17.0324,17.3159,130680.0303029,0
+ALSN.US,D,20120503,000000,17.2775,17.2775,16.5126,16.6219,557028.82229833,0
+ALSN.US,D,20120504,000000,16.5785,16.5785,16.0863,16.1709,296557.56183024,0
+ALSN.US,D,20120507,000000,16.2713,16.6829,15.8451,16.1139,562354.51272342,0
+ALSN.US,D,20120508,000000,16.0479,16.1789,15.9229,16.0794,592150.14065383,0
+ALSN.US,D,20120509,000000,15.9229,16.3522,15.8718,16.1611,516886.54499353,0
+ALSN.US,D,20120510,000000,16.2723,16.6603,16.2723,16.5717,514737.17231768,0
+ALSN.US,D,20120511,000000,16.4772,16.8384,16.421,16.5874,439326.28977742,0
+ALSN.US,D,20120514,000000,16.3925,16.3925,15.8805,15.9721,312975.4779738,0
+ALSN.US,D,20120515,000000,15.9386,16.676,15.7949,15.9229,681832.61397656,0
+ALSN.US,D,20120516,000000,15.9721,15.9721,15.5468,15.6984,732434.29130181,0
+ALSN.US,D,20120517,000000,15.596,15.6472,14.9325,15.1137,553447.21168631,0
+ALSN.US,D,20120518,000000,15.1214,15.4041,15.0487,15.1816,427432.62027763,0
+ALSN.US,D,20120521,000000,15.1067,15.5615,14.8566,15.3894,433792.36617721,0
+ALSN.US,D,20120522,000000,15.3894,15.7654,15.3717,15.6138,307574.62045135,0
+ALSN.US,D,20120523,000000,15.4572,15.7495,15.3548,15.6384,554039.40652091,0
+ALSN.US,D,20120524,000000,15.3894,15.4483,14.9137,15.216,304803.5955649,0
+ALSN.US,D,20120525,000000,15.1481,15.1481,14.6874,14.7651,168145.74947874,0
+ALSN.US,D,20120529,000000,14.8015,16.2625,14.3468,15.5783,703060.20857956,0
+ALSN.US,D,20120530,000000,15.4041,15.6472,15.1137,15.5144,210147.9045574,0
+ALSN.US,D,20120531,000000,15.5064,16.1385,15.2614,15.3607,469310.85122281,0
+ALSN.US,D,20120601,000000,15.0398,15.3717,14.897,15.1816,566784.29260971,0
+ALSN.US,D,20120604,000000,15.225,15.7398,14.9325,15.4483,571448.71573236,0
+ALSN.US,D,20120605,000000,15.3894,15.663,15.225,15.5389,624952.45247862,0
+ALSN.US,D,20120606,000000,15.5547,16.1208,15.5547,16.1139,720289.72622029,0
+ALSN.US,D,20120607,000000,16.2723,16.4447,15.4483,16.0961,983382.6931517,0
+ALSN.US,D,20120608,000000,16.0302,16.1463,15.7063,15.8018,636050.77282661,0
+ALSN.US,D,20120611,000000,16.1532,16.1532,14.9984,15.1648,718915.38726451,0
+ALSN.US,D,20120612,000000,15.2721,15.4041,14.7947,15.0654,536819.03082445,0
+ALSN.US,D,20120613,000000,14.964,15.4238,14.8183,15.2978,347266.91094358,0
+ALSN.US,D,20120614,000000,15.4572,15.6472,15.1816,15.3804,387490.44997525,0
+ALSN.US,D,20120615,000000,15.3804,15.7654,15.2417,15.6551,589701.11536012,0
+ALSN.US,D,20120618,000000,15.3627,15.3981,14.8566,15.3145,367020.62097538,0
+ALSN.US,D,20120619,000000,15.3548,16.2192,15.1214,15.9633,467578.96066878,0
+ALSN.US,D,20120620,000000,15.9554,16.04,15.3233,15.5231,517010.46912701,0
+ALSN.US,D,20120621,000000,15.5389,15.7063,14.906,15.1816,404871.31758229,0
+ALSN.US,D,20120622,000000,15.4138,15.4415,14.4983,14.5397,2475568.421016,0
+ALSN.US,D,20120625,000000,14.2078,14.3093,13.2422,13.7207,1271458.5622392,0
+ALSN.US,D,20120626,000000,13.7423,14.0317,13.6862,13.8082,680522.2686307,0
+ALSN.US,D,20120627,000000,13.825,14.1891,13.8082,14.0494,449401.72813836,0
+ALSN.US,D,20120628,000000,13.9352,14.2592,13.9352,14.1429,189875.13524519,0
+ALSN.US,D,20120629,000000,14.3742,14.6263,14.0494,14.6096,284324.62462075,0
+ALSN.US,D,20120702,000000,14.7651,14.7947,14.4402,14.6263,448577.93738217,0
+ALSN.US,D,20120703,000000,14.6588,15.5301,14.6263,15.4326,155384.61104457,0
+ALSN.US,D,20120705,000000,15.4238,15.663,15.3804,15.5389,303295.17475978,0
+ALSN.US,D,20120706,000000,15.3981,15.4326,14.9807,15.2978,338890.85844592,0
+ALSN.US,D,20120709,000000,15.2327,15.6817,15.1392,15.3066,582221.98917284,0
+ALSN.US,D,20120710,000000,15.473,15.7398,14.6352,14.6677,867951.42589694,0
+ALSN.US,D,20120711,000000,14.0071,14.8331,14.0071,14.2679,832819.94982559,0
+ALSN.US,D,20120712,000000,14.1981,14.3979,13.3908,13.4854,722138.4305067,0
+ALSN.US,D,20120713,000000,13.5562,13.6349,13.3189,13.5994,308731.58428774,0
+ALSN.US,D,20120716,000000,13.6508,13.8831,13.1604,13.6418,220712.94482278,0
+ALSN.US,D,20120717,000000,13.759,14.0268,13.6526,13.9372,700176.43304706,0
+ALSN.US,D,20120718,000000,13.827,14.1833,13.7433,14.0602,454349.55153349,0
+ALSN.US,D,20120719,000000,14.1351,14.2425,13.7648,14.0396,285109.81605668,0
+ALSN.US,D,20120720,000000,13.9588,14.4402,13.8751,14.4314,414462.23289675,0
+ALSN.US,D,20120723,000000,14.1429,14.7563,13.825,14.7296,163083.14389442,0
+ALSN.US,D,20120724,000000,14.7071,14.8222,13.9294,14.0425,377930.00780839,0
+ALSN.US,D,20120725,000000,14.0317,14.1429,13.8919,14.1025,259679.97440265,0
+ALSN.US,D,20120726,000000,14.3655,15.0073,14.1794,14.8489,200278.6678284,0
+ALSN.US,D,20120727,000000,14.8843,15.2614,14.6558,15.0457,417307.40910898,0
+ALSN.US,D,20120730,000000,15.0969,15.5389,15.0398,15.2978,530825.97846741,0
+ALSN.US,D,20120731,000000,15.3233,15.8018,14.8873,15.6472,1035810.7277885,0
+ALSN.US,D,20120801,000000,15.6384,15.6472,14.7947,14.8331,410069.02078756,0
+ALSN.US,D,20120802,000000,14.7623,15.1107,14.0771,14.517,418412.56859448,0
+ALSN.US,D,20120803,000000,14.7436,14.961,14.4126,14.7169,1056696.007367,0
+ALSN.US,D,20120806,000000,14.906,14.906,14.2946,14.4589,355283.38029983,0
+ALSN.US,D,20120807,000000,14.5525,15.2534,14.4452,14.8705,405063.29841204,0
+ALSN.US,D,20120808,000000,15.0379,15.6551,14.8075,15.3961,368644.8397413,0
+ALSN.US,D,20120809,000000,15.3607,15.787,15.2466,15.5862,409638.33363512,0
+ALSN.US,D,20120810,000000,15.6295,16.0804,15.3961,15.8204,259556.05026917,0
+ALSN.US,D,20120813,000000,15.8284,16.1148,15.6895,15.9062,208765.43942894,0
+ALSN.US,D,20120814,000000,16.0312,16.3344,15.6462,16.1148,352862.79661054,0
+ALSN.US,D,20120815,000000,16.1218,16.229,15.6462,15.9062,375834.47102658,0
+ALSN.US,D,20120816,000000,15.9229,16.3078,15.6974,16.0213,267315.52941417,0
+ALSN.US,D,20120817,000000,15.9819,16.1808,15.8451,16.0971,338908.12656287,0
+ALSN.US,D,20120820,000000,16.0715,16.2468,15.5468,15.9642,225703.43062451,0
+ALSN.US,D,20120821,000000,15.9888,16.1906,15.8549,15.9465,333127.37046729,0
+ALSN.US,D,20120822,000000,15.7802,16.2468,15.7054,16.1975,212729.99592886,0
+ALSN.US,D,20120823,000000,16.1975,16.229,15.9563,16.1385,201438.67897955,0
+ALSN.US,D,20120824,000000,16.1719,16.229,15.7802,15.9888,470715.66332616,0
+ALSN.US,D,20120827,000000,16.2743,16.2743,15.9888,16.04,265583.63886013,0
+ALSN.US,D,20120828,000000,16.1148,16.1148,15.7495,15.8116,233967.74824772,0
+ALSN.US,D,20120829,000000,15.8116,15.8982,15.6718,15.7495,266665.43559916,0
+ALSN.US,D,20120830,000000,15.8116,15.8204,15.086,15.1186,198477.70480653,0
+ALSN.US,D,20120831,000000,15.2614,15.2614,14.7346,14.8301,453089.99476692,0
+ALSN.US,D,20120904,000000,14.9384,14.9956,14.4885,14.6146,230313.00208151,0
+ALSN.US,D,20120905,000000,15.222,15.8018,14.5446,14.6223,683709.75986738,0
+ALSN.US,D,20120906,000000,14.6313,15.1638,14.6066,15.031,568998.67466706,0
+ALSN.US,D,20120907,000000,15.0379,16.0873,15.0379,15.8718,440430.43349134,0
+ALSN.US,D,20120910,000000,15.9386,16.2743,15.8982,16.1906,524923.32978149,0
+ALSN.US,D,20120911,000000,16.1631,16.4063,15.538,15.7575,1366266.6189847,0
+ALSN.US,D,20120912,000000,15.8895,16.2556,15.7141,16.2055,547518.15293917,0
+ALSN.US,D,20120913,000000,16.2743,16.6396,15.9307,16.4063,916501.24461858,0
+ALSN.US,D,20120914,000000,16.4791,17.118,16.4791,17.0224,508396.72607823,0
+ALSN.US,D,20120917,000000,16.9064,17.2283,16.6396,16.6396,181791.62496428,0
+ALSN.US,D,20120918,000000,16.541,16.6967,15.9642,16.0971,434719.76563518,0
+ALSN.US,D,20120919,000000,16.0115,16.4476,16.0115,16.2113,349361.43195379,0
+ALSN.US,D,20120920,000000,16.1975,16.2832,16.0115,16.2055,750693.80133067,0
+ALSN.US,D,20120921,000000,16.3796,16.55,16.1463,16.2743,558720.08198892,0
+ALSN.US,D,20120924,000000,16.2743,16.4397,15.9229,16.2556,489372.34004515,0
+ALSN.US,D,20120925,000000,16.3078,16.5904,16.1906,16.2743,584343.93601587,0
+ALSN.US,D,20120926,000000,16.04,16.4318,15.6295,16.299,698692.39076001,0
+ALSN.US,D,20120927,000000,16.3963,16.7971,16.291,16.7577,371755.13233745,0
+ALSN.US,D,20120928,000000,16.6317,16.8936,16.6317,16.7892,696594.82243505,0
+ALSN.US,D,20121001,000000,16.7252,17.3081,16.5904,17.246,547706.07068257,0
+ALSN.US,D,20121002,000000,17.2371,17.2371,16.7646,16.9004,601050.33128985,0
+ALSN.US,D,20121003,000000,16.867,16.9004,16.4318,16.6967,392074.62714262,0
+ALSN.US,D,20121004,000000,16.738,16.7714,16.4979,16.6159,214677.23005912,0
+ALSN.US,D,20121005,000000,16.6632,16.987,16.4879,16.6632,1313968.603111,0
+ALSN.US,D,20121008,000000,16.5805,16.6229,16.1719,16.2832,134177.33187329,0
+ALSN.US,D,20121009,000000,16.5156,16.6878,15.8895,15.9819,582279.88815324,0
+ALSN.US,D,20121010,000000,15.9229,15.9721,15.0379,15.2397,744679.41777032,0
+ALSN.US,D,20121011,000000,15.3607,15.538,15.2466,15.3529,356576.45752874,0
+ALSN.US,D,20121012,000000,15.3707,15.6895,15.345,15.5773,231622.33165579,0
+ALSN.US,D,20121015,000000,15.6718,15.9149,15.5773,15.7712,322525.76242482,0
+ALSN.US,D,20121016,000000,15.7712,15.8549,15.6974,15.8204,223995.91858854,0
+ALSN.US,D,20121017,000000,15.9229,16.5243,15.8718,16.291,525575.45513967,0
+ALSN.US,D,20121018,000000,16.3963,16.6563,16.2055,16.2743,870987.56716732,0
+ALSN.US,D,20121019,000000,16.2743,16.6878,15.9229,16.3393,383887.50815993,0
+ALSN.US,D,20121022,000000,16.4397,16.6071,15.5291,15.6895,143968.35419018,0
+ALSN.US,D,20121023,000000,15.9888,16.3531,14.9778,16.1906,412897.9446544,0
+ALSN.US,D,20121024,000000,16.4063,16.4624,15.7939,16.2832,554570.65506035,0
+ALSN.US,D,20121025,000000,16.4318,16.6967,16.1906,16.423,293782.47385744,0
+ALSN.US,D,20121026,000000,15.9386,16.4791,15.9386,16.229,420253.14670821,0
+ALSN.US,D,20121031,000000,16.6878,17.4714,16.2468,16.8503,808236.24590265,0
+ALSN.US,D,20121101,000000,17.1485,17.5078,16.6159,17.2125,532537.55358971,0
+ALSN.US,D,20121102,000000,17.5078,18.1399,17.1092,17.3258,686696.12833005,0
+ALSN.US,D,20121105,000000,17.4409,17.8406,17.1347,17.6319,527103.17560493,0
+ALSN.US,D,20121106,000000,17.942,18.0189,17.3346,17.7815,882982.81382571,0
+ALSN.US,D,20121107,000000,17.5325,17.7815,17.2804,17.5994,273839.83031066,0
+ALSN.US,D,20121108,000000,17.6575,17.8722,17.4891,17.815,418299.81794844,0
+ALSN.US,D,20121109,000000,17.815,18.1045,17.6073,17.9509,270129.21670722,0
+ALSN.US,D,20121112,000000,18.1399,18.2709,17.7274,18.0256,377128.56402708,0
+ALSN.US,D,20121113,000000,18.3574,18.3574,17.7274,18.0109,636685.63006783,0
+ALSN.US,D,20121114,000000,18.0336,18.1853,17.8544,18.0109,292969.85658869,0
+ALSN.US,D,20121115,000000,18.2364,18.39,17.0107,17.4085,552771.72358165,0
+ALSN.US,D,20121116,000000,17.4085,17.6565,17.0915,17.5719,821570.2795113,0
+ALSN.US,D,20121119,000000,17.7412,17.9853,16.8984,17.4389,509357.64599853,0
+ALSN.US,D,20121120,000000,17.244,17.4469,16.6022,17.2725,550735.10155184,0
+ALSN.US,D,20121121,000000,17.2539,17.942,17.1544,17.5906,853137.41308759,0
+ALSN.US,D,20121123,000000,17.7264,17.8239,17.4881,17.5906,139114.99755254,0
+ALSN.US,D,20121126,000000,17.4291,17.7983,17.1466,17.3651,438812.30935493,0
+ALSN.US,D,20121127,000000,17.1711,17.5395,16.872,17.1948,487716.63236006,0
+ALSN.US,D,20121128,000000,17.0461,17.5817,17.0461,17.5395,400466.93198566,0
+ALSN.US,D,20121129,000000,17.5719,17.756,17.3051,17.5719,555098.85628504,0
+ALSN.US,D,20121130,000000,17.5719,18.0828,17.3149,17.3995,2975476.3439505,0
+ALSN.US,D,20121203,000000,17.3395,17.3562,16.803,16.9664,491886.37472035,0
+ALSN.US,D,20121204,000000,17.0206,17.1634,16.6681,16.8384,529365.29892682,0
+ALSN.US,D,20121205,000000,16.8551,17.1466,16.0666,16.3747,603597.88642739,0
+ALSN.US,D,20121206,000000,16.3747,16.5785,16.0597,16.3502,341549.13268632,0
+ALSN.US,D,20121207,000000,16.1848,16.2783,15.9092,16.2429,482454.93554489,0
+ALSN.US,D,20121210,000000,16.1848,16.3649,16.0833,16.1335,376857.35301363,0
+ALSN.US,D,20121211,000000,16.1483,16.9516,15.9848,16.6022,740282.14257478,0
+ALSN.US,D,20121212,000000,16.6839,16.9191,16.4672,16.7282,426536.70973883,0
+ALSN.US,D,20121213,000000,16.735,16.7537,16.4672,16.5697,271320.71677753,0
+ALSN.US,D,20121214,000000,16.4584,16.7617,16.2871,16.427,216738.23060699,0
+ALSN.US,D,20121217,000000,16.418,16.8897,16.418,16.7282,454353.61461983,0
+ALSN.US,D,20121218,000000,16.6927,16.9191,16.5854,16.8384,400567.49337267,0
+ALSN.US,D,20121219,000000,16.8463,16.992,16.6927,16.7537,1210128.3054234,0
+ALSN.US,D,20121220,000000,16.7617,16.9763,16.612,16.8807,338428.6823743,0
+ALSN.US,D,20121221,000000,16.7537,17.2725,16.6839,17.187,689563.65151715,0
+ALSN.US,D,20121224,000000,17.1791,17.2027,17.0206,17.1948,55575.91078159,0
+ALSN.US,D,20121226,000000,17.2194,17.374,16.8984,16.9094,159487.31248018,0
+ALSN.US,D,20121227,000000,16.9191,17.3995,16.8807,17.3828,261897.40377476,0
+ALSN.US,D,20121228,000000,17.374,17.374,16.9664,17.0107,169974.13833343,0
+ALSN.US,D,20121231,000000,17.0364,17.3474,16.9369,17.0915,508465.79854608,0
+ALSN.US,D,20130102,000000,17.3908,17.4085,17.116,17.4085,770469.85833736,0
+ALSN.US,D,20130103,000000,17.4212,17.5719,17.1397,17.2253,722691.01024945,0
+ALSN.US,D,20130104,000000,17.3238,17.5148,17.2539,17.4469,834549.80883645,0
+ALSN.US,D,20130107,000000,17.5058,17.5058,17.2115,17.3562,351164.42651884,0
+ALSN.US,D,20130108,000000,17.2972,17.4881,17.0009,17.1711,469143.24891114,0
+ALSN.US,D,20130109,000000,17.3051,17.4291,17.0915,17.2725,352276.69640544,0
+ALSN.US,D,20130110,000000,17.2972,17.374,17.0993,17.1634,592226.32352278,0
+ALSN.US,D,20130111,000000,17.3474,17.4144,16.9841,17.3051,411212.77959333,0
+ALSN.US,D,20130114,000000,17.2884,17.3474,17.1072,17.2115,761536.14723902,0
+ALSN.US,D,20130115,000000,17.116,17.2539,16.8463,17.1544,815942.90492518,0
+ALSN.US,D,20130116,000000,17.1634,17.2352,17.0648,17.1466,222800.35543188,0
+ALSN.US,D,20130117,000000,17.2352,17.3051,17.124,17.2795,1009970.5144137,0
+ALSN.US,D,20130118,000000,17.374,17.4212,17.124,17.4212,604105.77222036,0
+ALSN.US,D,20130122,000000,17.3828,17.4469,17.0915,17.4085,431439.83918417,0
+ALSN.US,D,20130123,000000,17.3995,17.4794,17.2194,17.4469,356352.98777983,0
+ALSN.US,D,20130124,000000,17.4085,17.7805,17.4085,17.5719,378346.47415862,0
+ALSN.US,D,20130125,000000,17.6742,18.1666,17.6742,18.0966,290372.52864344,0
+ALSN.US,D,20130128,000000,18.1507,18.4766,18.0582,18.3584,882649.64074552,0
+ALSN.US,D,20130129,000000,18.3161,18.5859,18.1586,18.4864,556186.74765359,0
+ALSN.US,D,20130130,000000,19.0014,19.1067,18.3663,18.519,623807.67790126,0
+ALSN.US,D,20130131,000000,18.4353,18.7937,18.39,18.644,517841.37028432,0
+ALSN.US,D,20130201,000000,18.6183,18.9521,18.4687,18.9284,460130.30762907,0
+ALSN.US,D,20130204,000000,18.9137,19.0378,18.5022,18.6854,481954.16015302,0
+ALSN.US,D,20130205,000000,18.8134,19.6304,18.7188,19.3332,670864.31239157,0
+ALSN.US,D,20130206,000000,19.3232,19.4443,19.0899,19.2622,346953.03752352,0
+ALSN.US,D,20130207,000000,19.212,19.3696,19.0899,19.2386,303662.8840739,0
+ALSN.US,D,20130208,000000,19.1845,19.9002,19.1755,19.7839,354578.43481919,0
+ALSN.US,D,20130211,000000,19.6983,19.8233,19.4886,19.7072,198156.72098537,0
+ALSN.US,D,20130212,000000,19.6127,19.9583,19.6127,19.9228,293500.08935656,0
+ALSN.US,D,20130213,000000,19.975,20.0144,19.7672,19.9061,267939.21316794,0
+ALSN.US,D,20130214,000000,19.7485,20.0508,19.7417,19.8578,229345.98753168,0
+ALSN.US,D,20130215,000000,20.0232,20.1197,19.6816,20.0586,382165.77532175,0
+ALSN.US,D,20130219,000000,18.4096,20.2004,18.0256,19.8755,1134266.4202989,0
+ALSN.US,D,20130220,000000,19.4709,20.0321,19.2711,19.8932,509413.51343577,0
+ALSN.US,D,20130221,000000,19.8136,19.8136,18.7325,19.0958,454361.74079251,0
+ALSN.US,D,20130222,000000,19.2189,19.3774,18.5661,18.8871,585644.12364588,0
+ALSN.US,D,20130225,000000,18.9994,19.0722,18.8527,18.8684,391142.14882672,0
+ALSN.US,D,20130226,000000,18.9265,18.9807,18.3791,18.7582,562272.23522496,0
+ALSN.US,D,20130227,000000,18.8094,19.5241,18.641,19.2878,552545.20651799,0
+ALSN.US,D,20130228,000000,19.2612,19.7752,19.2287,19.3774,471713.15102356,0
+ALSN.US,D,20130301,000000,19.1588,19.3863,18.9412,19.3409,579217.33682162,0
+ALSN.US,D,20130304,000000,19.2967,19.6206,19.2612,19.4788,705470.634553,0
+ALSN.US,D,20130305,000000,19.5152,19.9002,19.5152,19.7407,466465.67501059,0
+ALSN.US,D,20130306,000000,19.715,19.8932,19.2189,19.2701,486840.0214814,0
+ALSN.US,D,20130307,000000,19.2366,19.5063,19.2366,19.3863,408242.66347604,0
+ALSN.US,D,20130308,000000,19.4128,19.715,19.3686,19.6629,603789.86725713,0
+ALSN.US,D,20130311,000000,19.7062,19.7062,19.3774,19.5575,368557.4833849,0
+ALSN.US,D,20130312,000000,19.5063,19.6048,19.405,19.5339,455825.46764786,0
+ALSN.US,D,20130313,000000,19.5063,19.7574,19.3951,19.6717,510054.46530649,0
+ALSN.US,D,20130314,000000,19.7485,19.8303,19.6973,19.7997,233257.72390915,0
+ALSN.US,D,20130315,000000,19.8066,20.0144,19.7407,19.968,932429.55885772,0
+ALSN.US,D,20130318,000000,19.7997,19.9326,19.5428,19.8932,304331.26177744,0
+ALSN.US,D,20130319,000000,19.8844,19.975,19.6295,19.848,164283.785909,0
+ALSN.US,D,20130320,000000,19.8578,20.0232,19.8066,19.9326,237708.83499875,0
+ALSN.US,D,20130321,000000,19.6816,19.8066,19.3774,19.5812,233245.53465012,0
+ALSN.US,D,20130322,000000,19.5733,19.7829,19.5152,19.715,244943.16023382,0
+ALSN.US,D,20130325,000000,19.9228,19.9228,19.5496,19.7829,166583.49277957,0
+ALSN.US,D,20130326,000000,19.839,19.9426,19.5812,19.7997,260848.11172648,0
+ALSN.US,D,20130327,000000,19.7752,20.0773,19.6816,19.9583,298953.76700147,0
+ALSN.US,D,20130328,000000,19.9838,20.2339,19.7829,20.1423,422212.57009748,0
+ALSN.US,D,20130401,000000,20.103,20.2181,19.5152,19.6117,346861.6180808,0
+ALSN.US,D,20130402,000000,19.715,19.9976,19.6717,19.7752,163568.6827125,0
+ALSN.US,D,20130403,000000,19.7338,19.9326,19.1922,19.2701,174601.99367898,0
+ALSN.US,D,20130404,000000,19.2287,19.3322,18.4313,18.7168,1155865.7873024,0
+ALSN.US,D,20130405,000000,18.5751,18.8527,18.3123,18.8251,219198.42938814,0
+ALSN.US,D,20130408,000000,18.8871,18.8871,18.6657,18.8094,78058.999064809,0
+ALSN.US,D,20130409,000000,18.8773,19.2878,18.8171,19.2524,132775.5670847,0
+ALSN.US,D,20130410,000000,19.2287,19.588,19.2287,19.5575,180231.39980827,0
+ALSN.US,D,20130411,000000,19.5969,20.0232,19.5969,19.9897,217195.32782067,0
+ALSN.US,D,20130412,000000,19.9002,19.9976,19.7485,19.9583,172804.07797187,0
+ALSN.US,D,20130415,000000,19.2967,19.4975,18.5061,18.5996,608383.18636875,0
+ALSN.US,D,20130416,000000,18.7168,18.7582,18.0159,18.0366,1142261.5584519,0
+ALSN.US,D,20130417,000000,17.8179,17.9627,17.3415,17.7501,1313710.5971282,0
+ALSN.US,D,20130418,000000,19.1224,19.1224,18.2314,18.5406,1361557.5019123,0
+ALSN.US,D,20130419,000000,18.5327,18.9807,18.4657,18.6657,361995.59893973,0
+ALSN.US,D,20130422,000000,18.5751,19.1735,18.3959,19.0525,736760.46248632,0
+ALSN.US,D,20130423,000000,19.2454,19.2878,18.9117,18.9668,345961.64445565,0
+ALSN.US,D,20130424,000000,19.0722,19.1519,18.9412,19.0181,324198.73822687,0
+ALSN.US,D,20130425,000000,19.0869,19.2454,18.9412,18.9668,335972.54667951,0
+ALSN.US,D,20130426,000000,19.0358,19.2366,18.896,19.0437,282241.27709799,0
+ALSN.US,D,20130429,000000,19.0722,19.1588,18.9668,18.9994,339658.78176488,0
+ALSN.US,D,20130430,000000,19.2967,19.2967,18.7238,19.1381,329801.73429492,0
+ALSN.US,D,20130501,000000,19.0801,19.0801,18.6734,18.8527,231801.10745491,0
+ALSN.US,D,20130502,000000,18.8171,18.9668,18.7415,18.7827,379001.64683155,0
+ALSN.US,D,20130503,000000,18.5898,19.3409,18.4983,19.2022,613039.4833187,0
+ALSN.US,D,20130506,000000,19.1735,19.5063,19.1735,19.3863,254050.56827336,0
+ALSN.US,D,20130507,000000,19.2967,19.7672,19.2524,19.6117,278699.28157781,0
+ALSN.US,D,20130508,000000,19.6629,19.7672,19.5575,19.7485,229660.87672334,0
+ALSN.US,D,20130509,000000,19.7485,19.8223,19.5812,19.588,73670.865813544,0
+ALSN.US,D,20130510,000000,19.6629,19.8136,19.588,19.7574,112553.58635178,0
+ALSN.US,D,20130513,000000,19.7338,19.7574,19.4256,19.6206,133398.23506688,0
+ALSN.US,D,20130514,000000,19.6629,19.8223,19.5428,19.7407,120269.38731859,0
+ALSN.US,D,20130515,000000,19.653,19.8765,19.4778,19.849,77763.4095333,0
+ALSN.US,D,20130516,000000,19.7752,20.16,19.6973,19.7672,225690.22559389,0
+ALSN.US,D,20130517,000000,19.8578,20.5577,19.8578,20.4554,250067.72788488,0
+ALSN.US,D,20130520,000000,20.3835,20.6355,20.2211,20.413,162420.86082038,0
+ALSN.US,D,20130521,000000,20.3895,20.6602,20.3137,20.4643,199859.15416341,0
+ALSN.US,D,20130522,000000,20.4407,20.6178,19.8578,19.9238,373955.29359259,0
+ALSN.US,D,20130523,000000,19.7328,20.1374,19.4778,20.0517,177019.53005352,0
+ALSN.US,D,20130524,000000,19.9603,20.3137,19.8765,20.2536,119111.40771062,0
+ALSN.US,D,20130528,000000,20.4988,20.4988,20.0872,20.096,168668.8718455,0
+ALSN.US,D,20130529,000000,20.0331,20.4988,19.9238,20.4474,331221.78297207,0
+ALSN.US,D,20130530,000000,20.3579,20.6257,20.1453,20.5735,651488.46938975,0
+ALSN.US,D,20130531,000000,20.4464,20.5479,19.972,20.0646,657373.84995869,0
+ALSN.US,D,20130603,000000,20.1296,20.2113,19.3547,19.5418,248500.39232778,0
+ALSN.US,D,20130604,000000,19.5723,19.84,19.5043,19.5871,254912.95834982,0
+ALSN.US,D,20130605,000000,19.5329,19.8942,19.4778,19.7997,605960.57113628,0
+ALSN.US,D,20130606,000000,19.849,19.8942,19.4601,19.5871,238270.55668577,0
+ALSN.US,D,20130607,000000,19.653,20.0429,19.5655,19.84,361888.94292321,0
+ALSN.US,D,20130610,000000,19.9336,19.9907,19.6117,19.8233,146130.93189665,0
+ALSN.US,D,20130611,000000,19.6295,19.8313,19.3547,19.4246,235566.57272399,0
+ALSN.US,D,20130612,000000,19.5231,19.6048,19.0771,19.3035,472140.79086124,0
+ALSN.US,D,20130613,000000,19.2504,19.6973,19.2504,19.6196,243737.43936131,0
+ALSN.US,D,20130614,000000,19.6806,19.8578,19.403,19.4512,140458.86336075,0
+ALSN.US,D,20130617,000000,19.5329,19.7672,19.4335,19.6295,226425.64422211,0
+ALSN.US,D,20130618,000000,19.6629,19.8233,19.5723,19.7672,133373.85654882,0
+ALSN.US,D,20130619,000000,19.8066,19.9011,19.5231,19.5418,104972.8830059,0
+ALSN.US,D,20130620,000000,19.3389,19.3754,18.9777,19.0584,187928.91688653,0
+ALSN.US,D,20130621,000000,19.1706,19.2258,18.9068,18.9964,373586.5685069,0
+ALSN.US,D,20130624,000000,18.8822,18.9384,18.5091,18.7769,237381.75654807,0
+ALSN.US,D,20130625,000000,18.9225,19.1421,18.8378,18.9698,205778.05519469,0
+ALSN.US,D,20130626,000000,19.1884,19.3292,19.0584,19.1008,309985.04642479,0
+ALSN.US,D,20130627,000000,19.2169,19.8313,19.2169,19.5959,551244.0031164,0
+ALSN.US,D,20130628,000000,19.5959,19.8578,19.4415,19.4601,797695.58415534,0
+ALSN.US,D,20130701,000000,19.4955,20.0252,19.4108,19.4778,366133.85238085,0
+ALSN.US,D,20130702,000000,19.5723,19.7919,19.3459,19.5133,266280.45816809,0
+ALSN.US,D,20130703,000000,19.4335,19.8765,19.4108,19.849,736818.36146672,0
+ALSN.US,D,20130705,000000,19.908,20.229,19.8844,20.2113,141611.76411079,0
+ALSN.US,D,20130708,000000,20.2358,20.5075,20.0606,20.3579,236331.44872821,0
+ALSN.US,D,20130709,000000,20.4052,20.8029,20.3668,20.6001,222681.51015633,0
+ALSN.US,D,20130710,000000,20.6602,20.8177,20.542,20.6602,196224.72342891,0
+ALSN.US,D,20130711,000000,20.9378,20.9515,20.6523,20.7941,231236.33845313,0
+ALSN.US,D,20130712,000000,20.7182,20.7182,20.5735,20.6602,112117.82034141,0
+ALSN.US,D,20130715,000000,20.668,20.8964,20.5902,20.6434,154336.33476788,0
+ALSN.US,D,20130716,000000,20.5155,20.5735,19.4198,19.9159,520023.24765091,0
+ALSN.US,D,20130717,000000,19.9336,20.0331,19.6629,19.9435,228225.5914724,0
+ALSN.US,D,20130718,000000,19.9238,20.9131,19.9238,20.3401,202479.84485514,0
+ALSN.US,D,20130719,000000,20.3668,20.4898,20.1049,20.3835,68761.641738691,0
+ALSN.US,D,20130722,000000,20.3047,20.5253,20.2113,20.421,101431.90325731,0
+ALSN.US,D,20130723,000000,20.4988,20.6355,20.3963,20.3963,84239.969165261,0
+ALSN.US,D,20130724,000000,20.3963,20.3963,19.8066,19.8233,169884.75043387,0
+ALSN.US,D,20130725,000000,19.849,19.9996,19.5133,19.9838,234998.75640745,0
+ALSN.US,D,20130726,000000,19.9336,20.0606,19.7407,19.9435,113457.62306326,0
+ALSN.US,D,20130729,000000,19.849,20.413,19.849,20.2457,249351.6089168,0
+ALSN.US,D,20130730,000000,20.5332,20.5332,19.8136,20.0331,218391.90674891,0
+ALSN.US,D,20130731,000000,20.1049,20.2113,20.0331,20.0331,160217.65225048,0
+ALSN.US,D,20130801,000000,20.0694,20.1866,19.8942,20.1147,179717.41938579,0
+ALSN.US,D,20130802,000000,20.1296,20.4474,19.8233,20.2614,321226.5905664,0
+ALSN.US,D,20130805,000000,20.2024,20.4407,19.9838,20.096,73742.985596146,0
+ALSN.US,D,20130806,000000,18.9068,19.6383,18.8044,19.0485,1837223.0201767,0
+ALSN.US,D,20130807,000000,19.0328,19.3931,18.6173,19.1982,12511366.295823,0
+ALSN.US,D,20130808,000000,19.1706,19.3754,18.9304,19.1805,1222414.0627554,0
+ALSN.US,D,20130809,000000,19.2258,19.2425,18.899,19.1194,557969.42678692,0
+ALSN.US,D,20130812,000000,19.023,19.2081,18.9698,19.0584,592148.10911066,0
+ALSN.US,D,20130813,000000,19.0919,19.3843,18.891,19.3459,738117.53332514,0
+ALSN.US,D,20130814,000000,19.2504,19.3115,19.1491,19.1805,501356.41321608,0
+ALSN.US,D,20130815,000000,18.9767,19.1706,18.8901,18.898,487011.68687942,0
+ALSN.US,D,20130816,000000,18.8271,19.2858,18.8271,18.9442,1034163.1462761,0
+ALSN.US,D,20130819,000000,18.9442,19.0318,18.8901,18.9442,299186.37869465,0
+ALSN.US,D,20130820,000000,19.0121,19.1805,18.9206,18.9954,248152.99844539,0
+ALSN.US,D,20130821,000000,18.9442,19.1274,18.9137,18.9855,334896.84457,0
+ALSN.US,D,20130822,000000,18.9767,19.3853,18.9442,19.2258,331153.72627581,0
+ALSN.US,D,20130823,000000,19.2336,19.2948,19.0672,19.1194,409340.71256044,0
+ALSN.US,D,20130826,000000,19.1706,19.3302,19.0672,19.1706,359210.35325108,0
+ALSN.US,D,20130827,000000,19.0672,19.1805,18.8625,18.9284,618915.72194338,0
+ALSN.US,D,20130828,000000,18.961,19.1491,18.8901,18.9767,301734.94960378,0
+ALSN.US,D,20130829,000000,18.8114,19.1491,18.7238,18.9364,1047116.26554,0
+ALSN.US,D,20130830,000000,19.0121,19.1274,18.9137,19.084,418749.80476101,0
+ALSN.US,D,20130903,000000,19.2858,19.3686,18.898,18.9531,350213.6643144,0
+ALSN.US,D,20130904,000000,19.2081,19.656,19.1982,19.6068,1030410.8860375,0
+ALSN.US,D,20130905,000000,19.7003,20.2575,19.6472,20.1187,565732.96901826,0
+ALSN.US,D,20130906,000000,20.226,20.3638,19.9286,20.1748,414527.24227825,0
+ALSN.US,D,20130909,000000,20.1827,20.5735,20.1187,20.355,469558.69948979,0
+ALSN.US,D,20130910,000000,20.355,20.7005,20.3018,20.5637,383441.5844337,0
+ALSN.US,D,20130911,000000,20.6345,20.9959,20.5568,20.9318,759808.31977132,0
+ALSN.US,D,20130912,000000,20.8974,20.8974,20.5735,20.6513,255031.80362538,0
+ALSN.US,D,20130913,000000,20.608,20.6434,20.419,20.608,200429.00202313,0
+ALSN.US,D,20130916,000000,20.8432,20.9625,20.7005,20.9053,322402.85406292,0
+ALSN.US,D,20130917,000000,20.8718,21.1317,20.8629,20.9792,348703.2119661,0
+ALSN.US,D,20130918,000000,20.9625,21.306,20.8807,21.2163,250464.89457499,0
+ALSN.US,D,20130919,000000,21.2006,21.3385,20.9625,21.0057,276538.73541452,0
+ALSN.US,D,20130920,000000,20.9959,21.4556,20.8974,21.1268,384514.23922845,0
+ALSN.US,D,20130923,000000,21.2873,23.2975,20.3885,20.6917,351366.56506444,0
+ALSN.US,D,20130924,000000,20.6848,21.0746,20.608,20.7941,192979.33321183,0
+ALSN.US,D,20130925,000000,20.7852,21.2784,20.7261,20.9869,341700.48265263,0
+ALSN.US,D,20130926,000000,20.9722,21.1091,20.8629,21.0411,163230.43077437,0
+ALSN.US,D,20130927,000000,20.9388,21.3188,20.8629,21.2873,376423.61854644,0
+ALSN.US,D,20130930,000000,20.9959,21.4015,20.7359,21.2342,641920.91682177,0
+ALSN.US,D,20131001,000000,21.1829,21.428,21.0057,21.1741,375412.92581843,0
+ALSN.US,D,20131002,000000,20.9456,21.3463,20.6248,21.1829,348950.04446148,0
+ALSN.US,D,20131003,000000,21.1091,21.2626,20.7596,20.8886,486727.27083536,0
+ALSN.US,D,20131004,000000,20.9388,21.1268,20.8187,21.0568,194538.54259626,0
+ALSN.US,D,20131007,000000,21.1573,21.1741,20.8029,21.0568,292392.89832788,0
+ALSN.US,D,20131008,000000,21.0668,21.3532,20.6759,20.9722,425119.70837644,0
+ALSN.US,D,20131009,000000,20.9388,21.0411,20.5893,20.7261,402154.1285899,0
+ALSN.US,D,20131010,000000,20.9388,21.3139,20.8629,20.9722,357487.60464133,0
+ALSN.US,D,20131011,000000,20.9456,21.3139,20.9456,21.2006,316528.64698142,0
+ALSN.US,D,20131014,000000,21.1179,21.3532,20.9792,21.1485,192167.73171466,0
+ALSN.US,D,20131015,000000,21.1406,21.2784,20.8718,21.0568,281710.02855854,0
+ALSN.US,D,20131016,000000,21.1741,21.3837,20.9959,21.1179,211519.19619842,0
+ALSN.US,D,20131017,000000,21.0313,21.4457,21.0126,21.3769,187552.06562815,0
+ALSN.US,D,20131018,000000,21.2006,21.5639,21.0224,21.428,210056.48511468,0
+ALSN.US,D,20131021,000000,21.4556,21.6682,21.4556,21.624,234816.93329357,0
+ALSN.US,D,20131022,000000,21.6328,21.9084,21.624,21.9016,464027.82320433,0
+ALSN.US,D,20131023,000000,21.8297,21.9714,21.4832,21.7086,220239.59526374,0
+ALSN.US,D,20131024,000000,21.7854,21.9627,21.6427,21.6879,465658.13659976,0
+ALSN.US,D,20131025,000000,21.7569,21.874,21.5383,21.6427,597786.65718421,0
+ALSN.US,D,20131028,000000,21.4556,21.6427,21.1829,21.3139,340008.20719045,0
+ALSN.US,D,20131029,000000,20.5056,20.8718,20.2427,20.2841,2026227.6391729,0
+ALSN.US,D,20131030,000000,20.3382,20.3943,20.0488,20.1916,808650.68070971,0
+ALSN.US,D,20131031,000000,20.1916,20.7684,20.1916,20.6434,1079273.5624077,0
+ALSN.US,D,20131101,000000,20.6345,20.7094,20.1266,20.3107,515051.04573774,0
+ALSN.US,D,20131104,000000,20.3018,20.411,20.2575,20.3382,394165.08506648,0
+ALSN.US,D,20131105,000000,20.2181,20.6345,20.0744,20.5243,771889.90701451,0
+ALSN.US,D,20131106,000000,20.5568,20.7182,20.3304,20.3382,543367.71023902,0
+ALSN.US,D,20131107,000000,20.3885,20.4042,20.0202,20.3304,376559.73193895,0
+ALSN.US,D,20131108,000000,20.293,20.5145,20.2841,20.4042,681055.54871332,0
+ALSN.US,D,20131111,000000,20.4534,20.4534,20.2339,20.3304,595428.03556166,0
+ALSN.US,D,20131112,000000,20.4387,21.0568,20.3885,21.0411,3209623.883769,0
+ALSN.US,D,20131113,000000,21.9016,21.9281,21.1317,21.4457,1915635.5077535,0
+ALSN.US,D,20131114,000000,21.4457,21.8661,21.371,21.8504,799907.93466951,0
+ALSN.US,D,20131115,000000,21.9213,22.3859,21.8661,22.2205,923131.18576003,0
+ALSN.US,D,20131118,000000,22.2147,22.5474,22.1713,22.3151,560544.40775727,0
+ALSN.US,D,20131119,000000,22.2304,22.6911,22.1713,22.4421,989755.64408189,0
+ALSN.US,D,20131120,000000,22.5798,23.0072,22.2865,22.9392,876791.68600939,0
+ALSN.US,D,20131121,000000,23.014,23.2001,22.8605,22.8949,576571.25184025,0
+ALSN.US,D,20131122,000000,22.8949,23.1351,22.827,22.9796,839235.5631624,0
+ALSN.US,D,20131125,000000,22.9796,23.0623,22.886,22.9973,442028.24219602,0
+ALSN.US,D,20131126,000000,22.9973,23.1086,22.8506,22.9717,430051.27942618,0
+ALSN.US,D,20131127,000000,22.9461,23.3636,22.8506,23.2877,476241.46075369,0
+ALSN.US,D,20131129,000000,23.3311,23.4571,22.9136,23.1834,120066.2330014,0
+ALSN.US,D,20131202,000000,23.1597,23.2433,22.9461,23.0623,424512.27696805,0
+ALSN.US,D,20131203,000000,22.9885,23.3251,22.9136,23.0229,705642.29995102,0
+ALSN.US,D,20131204,000000,22.9313,23.0809,22.6409,23.014,725805.36593195,0
+ALSN.US,D,20131205,000000,23.0386,23.2523,22.8949,23.2001,848483.14768081,0
+ALSN.US,D,20131206,000000,23.3862,23.8322,23.27,23.8173,3059794.5275279,0
+ALSN.US,D,20131209,000000,23.84,23.9759,23.71,23.8844,511995.60480722,0
+ALSN.US,D,20131210,000000,23.7809,23.8173,23.2975,23.3488,576693.14443057,0
+ALSN.US,D,20131211,000000,22.4263,22.5543,21.8957,22.1201,6895575.5688764,0
+ALSN.US,D,20131212,000000,22.1713,22.3524,22.0827,22.2708,1469558.4000159,0
+ALSN.US,D,20131213,000000,22.4509,22.4854,22.2865,22.4184,917470.29071157,0
+ALSN.US,D,20131216,000000,22.8329,23.0712,22.4755,23.0386,1720556.5746735,0
+ALSN.US,D,20131217,000000,23.1755,23.2788,22.7916,23.0712,987058.77052122,0
+ALSN.US,D,20131218,000000,23.1173,23.3694,22.8103,23.1755,725918.11657798,0
+ALSN.US,D,20131219,000000,23.0809,23.2346,22.8428,22.9885,546772.57659509,0
+ALSN.US,D,20131220,000000,23.0465,23.4748,22.9038,23.4197,1164390.1424516,0
+ALSN.US,D,20131223,000000,23.5447,23.6017,23.3636,23.4107,428908.536392,0
+ALSN.US,D,20131224,000000,23.4571,23.6087,23.4284,23.4915,140696.55391187,0
+ALSN.US,D,20131226,000000,23.4915,23.6411,23.2877,23.3399,380064.14391045,0
+ALSN.US,D,20131227,000000,23.3862,23.4571,23.1597,23.2433,193422.2096233,0
+ALSN.US,D,20131230,000000,23.1597,23.2433,22.9885,23.1173,331555.97182384,0
+ALSN.US,D,20131231,000000,23.2256,23.5526,23.0809,23.5171,246719.74473763,0
+ALSN.US,D,20140102,000000,23.1173,23.2788,22.8605,23.0317,716634.98005407,0
+ALSN.US,D,20140103,000000,23.1253,23.2159,22.954,23.0554,625434.94398194,0
+ALSN.US,D,20140106,000000,23.143,23.1922,22.8506,22.9461,861151.85090066,0
+ALSN.US,D,20140107,000000,23.0809,23.3636,22.9973,23.2601,738658.93958045,0
+ALSN.US,D,20140108,000000,23.2256,23.3783,22.9638,23.0229,733529.29307144,0
+ALSN.US,D,20140109,000000,23.0386,23.1253,22.7168,22.8949,516155.18945165,0
+ALSN.US,D,20140110,000000,23.1253,23.143,22.8605,23.0465,1523692.9309171,0
+ALSN.US,D,20140113,000000,23.1755,23.2346,22.4932,22.5385,902858.41644781,0
+ALSN.US,D,20140114,000000,22.6222,23.0996,22.6222,23.0712,699836.14956578,0
+ALSN.US,D,20140115,000000,23.1519,23.2877,22.9885,23.2523,2528222.9727164,0
+ALSN.US,D,20140116,000000,23.6156,24.2919,23.3054,24.2732,1232379.797785,0
+ALSN.US,D,20140117,000000,24.1865,24.3254,24.0979,24.2594,537490.45584275,0
+ALSN.US,D,20140121,000000,24.473,24.473,23.9395,24.3352,569448.66147963,0
+ALSN.US,D,20140122,000000,24.3254,24.6433,24.2407,24.6335,442445.72431785,0
+ALSN.US,D,20140123,000000,24.473,24.661,24.4129,24.5882,764916.63507703,0
+ALSN.US,D,20140124,000000,24.3942,24.5105,23.588,23.72,439740.72458448,0
+ALSN.US,D,20140127,000000,23.7002,23.9305,23.2523,23.9237,462077.54175932,0
+ALSN.US,D,20140128,000000,23.9138,24.3658,23.8322,24.3558,845631.87683906,0
+ALSN.US,D,20140129,000000,24.1147,24.4809,23.9857,24.2594,1219235.7134629,0
+ALSN.US,D,20140130,000000,24.3942,24.473,24.0605,24.2662,567441.49682582,0
+ALSN.US,D,20140131,000000,24.0605,24.4868,23.8489,24.473,393334.18390918,0
+ALSN.US,D,20140203,000000,24.5449,24.5813,23.7898,23.9936,711286.94265409,0
+ALSN.US,D,20140204,000000,24.0201,24.3254,23.7387,24.2732,875822.6399164,0
+ALSN.US,D,20140205,000000,24.1501,24.5105,23.9759,24.1728,1028474.8253948,0
+ALSN.US,D,20140206,000000,24.2505,24.5449,24.1402,24.5025,609309.57005513,0
+ALSN.US,D,20140207,000000,24.6148,25.0136,24.5715,24.9632,700407.01319708,0
+ALSN.US,D,20140210,000000,24.7586,24.8983,24.6148,24.785,544617.10928972,0
+ALSN.US,D,20140211,000000,24.785,25.2094,24.7753,25.1513,290092.17568572,0
+ALSN.US,D,20140212,000000,25.1513,25.4299,25.0667,25.2439,592868.29116509,0
+ALSN.US,D,20140213,000000,25.0864,25.4064,24.5616,25.2911,1045817.0936817,0
+ALSN.US,D,20140214,000000,25.5727,26.6339,25.367,26.0719,2598839.413371,0
+ALSN.US,D,20140218,000000,26.0629,26.2333,25.6848,25.7528,1023259.8540726,0
+ALSN.US,D,20140219,000000,25.7135,25.9684,25.3757,25.6288,902317.0101925,0
+ALSN.US,D,20140220,000000,25.1937,26.1822,25.1937,26.0796,715931.05034502,0
+ALSN.US,D,20140221,000000,26.2096,26.2096,25.7676,25.9625,347260.81631407,0
+ALSN.US,D,20140224,000000,26.0719,26.3879,25.9015,25.9763,462797.72381376,0
+ALSN.US,D,20140225,000000,25.0864,25.2006,24.7496,25.048,12735030.057103,0
+ALSN.US,D,20140226,000000,25.1424,25.5559,25.0667,25.2724,3399412.6784294,0
+ALSN.US,D,20140227,000000,25.3138,25.5736,25.2261,25.3049,1811309.6712478,0
+ALSN.US,D,20140228,000000,25.5294,25.6632,25.2911,25.4663,1773570.7095154,0
+ALSN.US,D,20140303,000000,25.3138,25.5953,25.2094,25.4752,1891228.5480865,0
+ALSN.US,D,20140304,000000,25.5736,25.9714,25.5638,25.7922,1391468.9278035,0
+ALSN.US,D,20140305,000000,25.8434,25.9419,25.6297,25.6781,898298.61779852,0
+ALSN.US,D,20140306,000000,25.7696,25.9132,25.5736,25.6032,1350855.3324828,0
+ALSN.US,D,20140307,000000,25.7351,25.8011,25.4752,25.613,1931402.3143104,0
+ALSN.US,D,20140310,000000,25.6377,25.7922,25.3236,25.5638,858810.49739507,0
+ALSN.US,D,20140311,000000,25.6297,25.7854,25.491,25.5825,1175660.1281976,0
+ALSN.US,D,20140312,000000,25.4585,25.5194,25.0932,25.5194,842477.90606472,0
+ALSN.US,D,20140313,000000,25.5471,25.6377,24.477,24.6403,1239137.7261462,0
+ALSN.US,D,20140314,000000,24.5686,24.8087,24.4593,24.4838,881197.08737763,0
+ALSN.US,D,20140317,000000,24.6207,24.9495,24.5872,24.8432,618925.87965923,0
+ALSN.US,D,20140318,000000,24.914,25.3236,24.8432,25.2537,649804.32010025,0
+ALSN.US,D,20140319,000000,25.2094,25.2823,24.8589,25.0558,594932.33902773,0
+ALSN.US,D,20140320,000000,24.9397,25.1857,24.8265,25.1287,735139.29103516,0
+ALSN.US,D,20140321,000000,25.177,25.3305,24.9889,25.047,961578.1402879,0
+ALSN.US,D,20140324,000000,25.2261,25.2261,24.6403,25.0026,952292.9722208,0
+ALSN.US,D,20140325,000000,25.0755,25.2724,24.8087,24.9308,813059.1293927,0
+ALSN.US,D,20140326,000000,25.0126,25.3915,24.8866,25.1109,1061857.1427952,0
+ALSN.US,D,20140327,000000,25.1346,25.3138,25.0303,25.1857,1110943.2889142,0
+ALSN.US,D,20140328,000000,25.3571,25.6544,25.1857,25.4663,487143.73718559,0
+ALSN.US,D,20140331,000000,25.5736,25.6968,25.4585,25.6032,1388853.3159697,0
+ALSN.US,D,20140401,000000,25.7155,26.4173,25.5736,26.3317,1880447.1484733,0
+ALSN.US,D,20140402,000000,26.434,26.5965,26.0502,26.1447,760816.98095616,0
+ALSN.US,D,20140403,000000,26.1772,26.1859,25.5559,26.1348,1311033.0232276,0
+ALSN.US,D,20140404,000000,26.2962,26.2962,25.5471,25.6544,1283365.4367698,0
+ALSN.US,D,20140407,000000,25.5825,25.6377,24.9053,25.0303,1079756.053911,0
+ALSN.US,D,20140408,000000,24.981,25.177,24.7999,24.8432,1171275.0422611,0
+ALSN.US,D,20140409,000000,24.852,25.3049,24.852,25.2823,671612.9360504,0
+ALSN.US,D,20140410,000000,25.1857,25.5471,24.6582,24.7083,1583807.3091446,0
+ALSN.US,D,20140411,000000,24.5941,24.852,24.4533,24.5586,1186191.6480007,0
+ALSN.US,D,20140414,000000,24.6916,25.0558,24.5085,24.7566,1039224.7360888,0
+ALSN.US,D,20140415,000000,24.7999,24.9495,24.4267,24.8679,637904.55597095,0
+ALSN.US,D,20140416,000000,25.0026,25.3757,24.8679,25.3236,1112469.9936078,0
+ALSN.US,D,20140417,000000,26.5099,26.8702,26.1525,26.503,2161381.1275402,0
+ALSN.US,D,20140421,000000,26.5099,26.7097,26.3139,26.6132,1023639.7526458,0
+ALSN.US,D,20140422,000000,25.5638,25.9419,25.4663,25.6544,11680845.037097,0
+ALSN.US,D,20140423,000000,25.7696,26.1447,25.7065,25.8582,3790525.36988,0
+ALSN.US,D,20140424,000000,26.1859,26.2884,25.8661,25.9232,2708668.7003293,0
+ALSN.US,D,20140425,000000,25.8848,26.0747,25.5953,25.613,1503446.571666,0
+ALSN.US,D,20140428,000000,25.6544,25.7351,24.9722,25.4211,2182916.5009337,0
+ALSN.US,D,20140429,000000,25.5194,25.7794,25.3483,25.6455,1520399.7994354,0
+ALSN.US,D,20140430,000000,25.6219,25.6544,25.4211,25.5194,936459.12473916,0
+ALSN.US,D,20140501,000000,25.4998,26.126,25.4998,26.0412,3059182.0172615,0
+ALSN.US,D,20140502,000000,26.1013,26.2293,25.8759,25.996,2401631.423047,0
+ALSN.US,D,20140505,000000,25.9132,25.9132,25.6297,25.8011,1100271.5926323,0
+ALSN.US,D,20140506,000000,25.7597,25.8109,25.4309,25.484,1594783.7369022,0
+ALSN.US,D,20140507,000000,25.5895,25.7351,25.047,25.3483,1747945.8397169,0
+ALSN.US,D,20140508,000000,25.3483,25.8178,25.0932,25.1109,2288740.6005286,0
+ALSN.US,D,20140509,000000,25.1287,25.2636,24.4996,24.6749,2838748.4096249,0
+ALSN.US,D,20140512,000000,24.8432,25.5391,24.8343,25.367,1578922.4635878,0
+ALSN.US,D,20140513,000000,25.4585,25.6868,25.3305,25.6377,2098709.0364592,0
+ALSN.US,D,20140514,000000,25.6721,25.7794,25.5638,25.6455,2034790.5936422,0
+ALSN.US,D,20140515,000000,25.5471,25.7449,24.9938,25.2704,1458636.8239239,0
+ALSN.US,D,20140516,000000,25.3305,25.3305,24.911,25.2163,1175271.0876803,0
+ALSN.US,D,20140519,000000,25.1336,25.5185,25.0529,25.49,1031455.099228,0
+ALSN.US,D,20140520,000000,25.5087,25.5825,25.1651,25.4004,2610960.615706,0
+ALSN.US,D,20140521,000000,25.5381,26.0345,25.4989,26.0167,1521702.0186086,0
+ALSN.US,D,20140522,000000,25.997,26.2313,25.9339,26.1368,2092182.7040196,0
+ALSN.US,D,20140523,000000,26.1368,26.4892,26.0934,26.4557,1178109.1534914,0
+ALSN.US,D,20140527,000000,26.5995,26.886,26.4813,26.5995,2216260.2190138,0
+ALSN.US,D,20140528,000000,26.5394,26.6516,26.2136,26.4026,1531159.8678453,0
+ALSN.US,D,20140529,000000,26.5059,26.7147,26.1692,26.7057,1606399.0849876,0
+ALSN.US,D,20140530,000000,26.7147,26.7619,26.5316,26.5916,1168832.111597,0
+ALSN.US,D,20140602,000000,26.6182,26.7383,26.249,26.4892,1868913.0621149,0
+ALSN.US,D,20140603,000000,26.4125,26.5817,26.249,26.2894,970814.55131884,0
+ALSN.US,D,20140604,000000,25.8355,26.1792,25.8021,26.1111,13579947.846517,0
+ALSN.US,D,20140605,000000,26.2746,26.376,26.0522,26.1111,4968892.5293542,0
+ALSN.US,D,20140606,000000,26.1969,26.4469,26.0934,26.1969,4737721.2002826,0
+ALSN.US,D,20140609,000000,26.1605,26.2667,25.9734,26.2066,5103976.9452538,0
+ALSN.US,D,20140610,000000,26.1368,26.2066,25.9142,26.0679,4909071.709115,0
+ALSN.US,D,20140611,000000,26.0599,26.2411,25.9339,26.1605,3795814.492528,0
+ALSN.US,D,20140612,000000,26.1033,26.1692,25.8021,25.8267,2443366.4301985,0
+ALSN.US,D,20140613,000000,25.8267,26.2224,25.8021,26.1545,3722930.8496937,0
+ALSN.US,D,20140616,000000,26.0767,26.1969,25.8769,26.0068,2161756.9630269,0
+ALSN.US,D,20140617,000000,25.9055,26.1969,25.8109,26.0345,2580967.928088,0
+ALSN.US,D,20140618,000000,26.0934,26.5394,26.0599,26.5226,2628902.1892285,0
+ALSN.US,D,20140619,000000,26.4981,26.6428,26.3583,26.5493,2148326.4311177,0
+ALSN.US,D,20140620,000000,26.5995,26.7147,26.4646,26.7057,2236911.8711276,0
+ALSN.US,D,20140623,000000,26.697,26.9126,26.4735,26.4892,2260972.4526838,0
+ALSN.US,D,20140624,000000,26.4735,26.6793,26.1692,26.2835,1389273.8454063,0
+ALSN.US,D,20140625,000000,26.6516,26.697,26.4302,26.573,2620725.2279617,0
+ALSN.US,D,20140626,000000,26.5139,26.6251,26.2224,26.6251,1312873.6013413,0
+ALSN.US,D,20140627,000000,26.5995,26.7383,26.4213,26.4892,8813294.4241526,0
+ALSN.US,D,20140630,000000,26.4892,26.8476,26.2894,26.7057,2394465.1545082,0
+ALSN.US,D,20140701,000000,26.8574,27.0474,26.7481,26.953,2462499.5037912,0
+ALSN.US,D,20140702,000000,26.9943,27.143,26.8121,27.0021,1353312.4839491,0
+ALSN.US,D,20140703,000000,27.0474,27.4845,27.0474,27.1843,1500011.2321625,0
+ALSN.US,D,20140707,000000,27.1991,27.2542,26.9293,27.0898,1401644.9275515,0
+ALSN.US,D,20140708,000000,26.9697,26.9697,26.5995,26.7481,1455381.2759909,0
+ALSN.US,D,20140709,000000,26.7215,26.8761,26.6793,26.7551,1107532.3279287,0
+ALSN.US,D,20140710,000000,26.3346,26.821,26.2588,26.7057,1546468.561417,0
+ALSN.US,D,20140711,000000,26.6616,26.9126,26.5394,26.7383,1472726.5915924,0
+ALSN.US,D,20140714,000000,26.8948,27.1655,26.8663,27.135,1697051.6201749,0
+ALSN.US,D,20140715,000000,27.0828,27.2964,26.7796,27.011,1638698.5898773,0
+ALSN.US,D,20140716,000000,27.2088,27.4334,27.1655,27.2797,1892383.4803797,0
+ALSN.US,D,20140717,000000,27.2285,27.6538,26.9943,27.074,2152316.3819072,0
+ALSN.US,D,20140718,000000,27.1065,27.4599,27.0651,27.4334,1434988.6456315,0
+ALSN.US,D,20140721,000000,27.2088,27.5131,27.1252,27.4412,2174345.4202915,0
+ALSN.US,D,20140722,000000,27.4767,27.5652,27.2188,27.2709,2421131.1901822,0
+ALSN.US,D,20140723,000000,27.4334,27.5298,27.2463,27.5298,1884310.1278147,0
+ALSN.US,D,20140724,000000,26.6428,27.6115,26.2667,27.1911,3123876.5095701,0
+ALSN.US,D,20140725,000000,27.1843,27.2285,26.7147,26.8053,1630863.9436349,0
+ALSN.US,D,20140728,000000,26.7796,26.8299,26.2667,26.2835,1416828.6812181,0
+ALSN.US,D,20140729,000000,26.3426,26.3937,25.6968,25.7705,2130749.5195946,0
+ALSN.US,D,20140730,000000,25.8769,25.9429,25.49,25.6632,1789478.7083227,0
+ALSN.US,D,20140731,000000,25.4141,25.483,25.0183,25.1405,2082848.7789163,0
+ALSN.US,D,20140801,000000,25.1405,25.7065,25.0824,25.483,3226918.4107913,0
+ALSN.US,D,20140804,000000,25.6219,25.7252,25.3118,25.6455,1999341.1810646,0
+ALSN.US,D,20140805,000000,25.5638,25.7065,25.1179,25.2419,1531203.5460235,0
+ALSN.US,D,20140806,000000,25.1563,25.4486,24.9594,24.9692,1404880.1600527,0
+ALSN.US,D,20140807,000000,25.1267,25.3394,24.788,24.9367,1522987.9854364,0
+ALSN.US,D,20140808,000000,24.9544,25.3216,24.8826,25.3039,714069.14102798,0
+ALSN.US,D,20140811,000000,25.4486,25.6632,25.3394,25.5087,783081.67834841,0
+ALSN.US,D,20140812,000000,25.4486,25.5087,25.2803,25.3915,674614.54108687,0
+ALSN.US,D,20140813,000000,25.5559,25.997,25.5559,25.9655,1868278.2048737,0
+ALSN.US,D,20140814,000000,25.9429,26.0167,25.7145,25.8178,779583.36100643,0
+ALSN.US,D,20140815,000000,25.8178,25.8858,25.5067,25.6534,843267.160587,0
+ALSN.US,D,20140818,000000,25.7341,26.3356,25.7242,26.2913,1205174.3873988,0
+ALSN.US,D,20140819,000000,26.3879,26.6281,26.2756,26.3603,1710415.1111595,0
+ALSN.US,D,20140820,000000,26.4489,26.7422,26.4134,26.6024,1568896.7980346,0
+ALSN.US,D,20140821,000000,26.6281,26.6281,26.3189,26.3692,788772.03077284,0
+ALSN.US,D,20140822,000000,26.4046,26.4312,26.1288,26.378,636001.0000189,0
+ALSN.US,D,20140825,000000,26.5523,26.5523,26.3879,26.4577,501128.88038083,0
+ALSN.US,D,20140826,000000,26.5069,26.6281,26.3603,26.378,533228.27826814,0
+ALSN.US,D,20140827,000000,26.2756,26.3356,26.1201,26.2076,781086.70295362,0
+ALSN.US,D,20140828,000000,26.1043,26.2677,25.9339,26.1378,640409.44870189,0
+ALSN.US,D,20140829,000000,26.1475,26.6813,26.1475,26.4489,1017841.7284331,0
+ALSN.US,D,20140902,000000,26.4134,26.5326,26.3189,26.4912,977997.07220304,0
+ALSN.US,D,20140903,000000,26.6202,26.6813,26.25,26.3435,761301.50400266,0
+ALSN.US,D,20140904,000000,26.5169,26.7225,25.9891,26.1121,3374841.1637655,0
+ALSN.US,D,20140905,000000,26.1201,26.439,26.0068,26.2234,2370858.6228509,0
+ALSN.US,D,20140908,000000,26.2234,26.378,25.7055,25.9576,2694285.3746724,0
+ALSN.US,D,20140909,000000,26.0345,26.1201,25.8011,25.9242,1614009.2457094,0
+ALSN.US,D,20140910,000000,25.9339,26.0345,25.7696,25.8512,3365827.2067118,0
+ALSN.US,D,20140911,000000,25.7145,25.8671,25.7145,25.7854,2734403.2734591,0
+ALSN.US,D,20140912,000000,25.9055,25.9429,25.5166,25.5549,1855629.8170856,0
+ALSN.US,D,20140915,000000,25.4821,25.5166,25.1376,25.2861,2347712.2357221,0
+ALSN.US,D,20140916,000000,25.2044,25.4054,25.05,25.3541,1688422.6405523,0
+ALSN.US,D,20140917,000000,25.4467,25.8109,25.3088,25.6199,1211785.02888,0
+ALSN.US,D,20140918,000000,25.7341,25.8955,25.6445,25.7922,1332680.1314956,0
+ALSN.US,D,20140919,000000,25.8671,25.9429,25.6288,25.6445,2250040.7188759,0
+ALSN.US,D,20140922,000000,25.5451,25.7341,25.1139,25.171,2531488.6783652,0
+ALSN.US,D,20140923,000000,25.4111,25.9055,25.3088,25.6445,2941322.0401448,0
+ALSN.US,D,20140924,000000,25.6199,25.6958,25.3896,25.6622,1796430.6490569,0
+ALSN.US,D,20140925,000000,25.6445,25.6445,25.1454,25.1543,1761508.4219323,0
+ALSN.US,D,20140926,000000,25.1454,25.4111,25.0884,25.3807,751051.35292893,0
+ALSN.US,D,20140929,000000,25.1454,25.239,24.9574,25.0687,1295877.7111653,0
+ALSN.US,D,20140930,000000,25.1454,25.1454,24.4336,24.5576,2818961.1791308,0
+ALSN.US,D,20141001,000000,24.4661,24.5232,24.1796,24.4661,2687323.2762223,0
+ALSN.US,D,20141002,000000,24.4159,24.4838,23.9995,24.2505,3046768.2727098,0
+ALSN.US,D,20141003,000000,24.4072,24.5931,24.2839,24.475,2241756.0858209,0
+ALSN.US,D,20141006,000000,24.6394,24.9642,24.3096,24.3194,2535628.9633495,0
+ALSN.US,D,20141007,000000,24.1127,24.1728,23.845,23.9118,3137523.4008273,0
+ALSN.US,D,20141008,000000,23.9208,24.3588,23.7938,24.3273,2214403.3885547,0
+ALSN.US,D,20141009,000000,24.2308,24.3194,23.6027,23.7337,2290804.6483913,0
+ALSN.US,D,20141010,000000,23.778,24.0488,23.5013,23.652,3205197.1511974,0
+ALSN.US,D,20141013,000000,23.6795,23.8036,22.8525,22.888,3950622.1453118,0
+ALSN.US,D,20141014,000000,23.0849,23.4659,22.8438,23.3468,4373234.9294142,0
+ALSN.US,D,20141015,000000,22.8103,23.6027,22.5434,23.5634,3007974.9400711,0
+ALSN.US,D,20141016,000000,23.1135,24.5576,23.0573,24.3972,2608288.1206635,0
+ALSN.US,D,20141017,000000,24.8688,24.9417,24.4239,24.6916,1520081.862929,0
+ALSN.US,D,20141020,000000,25.1887,25.3807,24.7083,24.8274,2098356.5637189,0
+ALSN.US,D,20141021,000000,24.9317,25.2488,24.9317,25.1376,1753890.1350378,0
+ALSN.US,D,20141022,000000,25.1966,25.3088,24.9899,25.0687,1819876.6888037,0
+ALSN.US,D,20141023,000000,25.2587,25.6445,25.1543,25.4378,2004865.9627205,0
+ALSN.US,D,20141024,000000,25.4191,25.6288,25.2134,25.5628,2049107.8941461,0
+ALSN.US,D,20141027,000000,25.3807,25.7341,25.1316,25.5875,2731517.4663835,0
+ALSN.US,D,20141028,000000,27.2758,27.5859,26.499,27.4215,7183361.9430621,0
+ALSN.US,D,20141029,000000,27.5436,27.8527,27.1203,27.4905,3264628.9309193,0
+ALSN.US,D,20141030,000000,27.3782,27.8172,27.1301,27.6805,2188263.5225621,0
+ALSN.US,D,20141031,000000,28.0673,28.4837,27.7661,27.9993,3601487.2304217,0
+ALSN.US,D,20141103,000000,28.1816,28.5596,27.8095,28.2554,4440309.3745486,0
+ALSN.US,D,20141104,000000,28.2396,28.3273,27.9826,28.147,3082412.713432,0
+ALSN.US,D,20141105,000000,28.5674,28.6915,28.1993,28.3273,2684533.9674474,0
+ALSN.US,D,20141106,000000,28.6846,29.1679,28.4947,29.1492,3127376.8584553,0
+ALSN.US,D,20141107,000000,29.1492,29.2024,28.908,29.0292,1836749.6706177,0
+ALSN.US,D,20141110,000000,29.0567,29.1867,28.9396,29.0961,1428896.0476591,0
+ALSN.US,D,20141111,000000,29.1591,29.2468,28.9494,29.1325,1622481.7965077,0
+ALSN.US,D,20141112,000000,29.0292,29.1778,28.9229,29.0744,1472545.7842502,0
+ALSN.US,D,20141113,000000,29.0656,29.3579,28.7073,28.7594,1788527.9461184,0
+ALSN.US,D,20141114,000000,28.7417,29.0105,28.6747,28.9002,1425834.5120991,0
+ALSN.US,D,20141117,000000,28.7073,29.1945,28.6934,29.1679,1344444.7980039,0
+ALSN.US,D,20141118,000000,29.2024,29.5106,29.1404,29.2281,1508099.8213013,0
+ALSN.US,D,20141119,000000,29.2369,29.2772,28.916,28.9651,1865456.3914079,0
+ALSN.US,D,20141120,000000,28.8668,29.1227,28.7496,28.9928,1365595.1939664,0
+ALSN.US,D,20141121,000000,29.294,29.4111,29.0656,29.0892,1871821.2161655,0
+ALSN.US,D,20141124,000000,29.2192,29.6445,29.0015,29.6179,1681388.4223196,0
+ALSN.US,D,20141125,000000,29.6533,29.799,29.5568,29.7725,946999.78648646,0
+ALSN.US,D,20141126,000000,29.6957,29.7586,29.3579,29.4859,1387670.9578436,0
+ALSN.US,D,20141128,000000,29.2103,29.3038,28.4563,28.4847,1798352.4888976,0
+ALSN.US,D,20141201,000000,28.4463,28.466,27.903,27.9719,1980308.6688587,0
+ALSN.US,D,20141202,000000,27.9619,28.3273,27.9295,28.2297,2775712.6723162,0
+ALSN.US,D,20141203,000000,28.3557,29.1404,28.3183,29.1041,1586674.8323318,0
+ALSN.US,D,20141204,000000,29.0203,29.2704,28.8017,28.9396,1732962.1930526,0
+ALSN.US,D,20141205,000000,28.9229,29.2468,28.916,29.1041,1232634.7564531,0
+ALSN.US,D,20141208,000000,29.0892,29.2536,28.5851,28.7338,2244918.1827679,0
+ALSN.US,D,20141209,000000,28.3637,28.8017,28.1806,28.7496,2242230.4511516,0
+ALSN.US,D,20141210,000000,28.6107,28.7594,28.0929,28.1116,1378568.628662,0
+ALSN.US,D,20141211,000000,28.216,28.6304,28.1806,28.4463,1586572.2394015,0
+ALSN.US,D,20141212,000000,28.6304,28.6304,28.0585,28.1116,1920531.5267978,0
+ALSN.US,D,20141215,000000,29.0479,29.2861,28.6747,29.1128,4022171.0642824,0
+ALSN.US,D,20141216,000000,29.0567,29.4111,28.6206,28.6481,2157016.3570354,0
+ALSN.US,D,20141217,000000,28.6039,29.2861,28.5851,29.2192,1541254.6058664,0
+ALSN.US,D,20141218,000000,29.6346,29.669,28.7752,29.1041,2526524.6026248,0
+ALSN.US,D,20141219,000000,29.0834,29.4475,29.0015,29.0292,2455084.3712139,0
+ALSN.US,D,20141222,000000,29.0292,29.2772,28.9229,29.0567,1373170.8184543,0
+ALSN.US,D,20141223,000000,29.2192,29.5568,29.2192,29.3482,1001144.4751035,0
+ALSN.US,D,20141224,000000,29.3846,29.4859,29.1945,29.3944,374122.89590428,0
+ALSN.US,D,20141226,000000,29.4939,29.669,29.4298,29.5283,589449.20400681,0
+ALSN.US,D,20141229,000000,29.5283,29.984,29.4298,29.5912,958121.46958093,0
+ALSN.US,D,20141230,000000,29.5568,29.6957,29.2861,29.5568,832007.33255684,0
+ALSN.US,D,20141231,000000,29.5647,29.7646,29.3392,29.3579,970535.21413271,0
+ALSN.US,D,20150102,000000,29.4712,29.4712,28.6747,29.3127,1996992.7171578,0
+ALSN.US,D,20150105,000000,29.1679,29.1679,28.2297,28.3557,1702329.5693353,0
+ALSN.US,D,20150106,000000,28.3026,28.476,27.5594,28.0929,2293699.5974112,0
+ALSN.US,D,20150107,000000,28.5114,28.9396,28.2396,28.8204,2517983.9951302,0
+ALSN.US,D,20150108,000000,28.5182,28.8756,28.4119,28.8481,2568118.4175259,0
+ALSN.US,D,20150109,000000,28.8481,28.916,28.6206,28.8017,1476499.1672627,0
+ALSN.US,D,20150112,000000,28.7939,28.8107,28.4385,28.5527,1775316.8208716,0
+ALSN.US,D,20150113,000000,28.6747,28.916,27.706,28.023,2042923.8767309,0
+ALSN.US,D,20150114,000000,27.6155,27.7228,27.0631,27.7139,1702174.1562827,0
+ALSN.US,D,20150115,000000,27.8242,27.8852,26.9343,26.9844,1349049.290603,0
+ALSN.US,D,20150116,000000,26.8101,27.1991,26.7442,27.1655,1241431.3383873,0
+ALSN.US,D,20150120,000000,27.3231,27.3812,27.0357,27.2463,1193941.9852015,0
+ALSN.US,D,20150121,000000,27.1488,27.7631,27.0454,27.6155,1607158.8821338,0
+ALSN.US,D,20150122,000000,27.7139,28.1283,27.4077,27.9542,1520928.0006602,0
+ALSN.US,D,20150123,000000,28.023,28.1018,27.8409,27.9896,1343009.5127531,0
+ALSN.US,D,20150126,000000,28.0417,28.3942,27.7995,28.3882,1078009.9425547,0
+ALSN.US,D,20150127,000000,27.9128,28.2209,27.8852,28.1461,1379340.6150674,0
+ALSN.US,D,20150128,000000,28.3183,28.3183,27.7995,27.8685,1015672.0403256,0
+ALSN.US,D,20150129,000000,27.8685,28.0585,27.6066,28.0496,755365.33485442,0
+ALSN.US,D,20150130,000000,27.8242,27.8242,27.0808,27.1242,1245173.4409099,0
+ALSN.US,D,20150202,000000,27.0721,27.5672,26.7442,27.5672,1994119.0993413,0
+ALSN.US,D,20150203,000000,27.6962,28.3705,27.6873,28.2554,2014305.5280686,0
+ALSN.US,D,20150204,000000,28.2485,28.595,27.8852,28.023,1455806.8842853,0
+ALSN.US,D,20150205,000000,27.8685,28.3273,27.8329,28.0663,1815831.8863484,0
+ALSN.US,D,20150206,000000,28.1461,28.336,27.7631,27.8409,2108724.5442965,0
+ALSN.US,D,20150209,000000,27.7139,28.4031,27.7139,28.1461,3117393.8553087,0
+ALSN.US,D,20150210,000000,26.7944,27.5318,26.3957,27.1488,8920268.3771829,0
+ALSN.US,D,20150211,000000,27.1055,27.134,26.826,26.9687,3798497.1452865,0
+ALSN.US,D,20150212,000000,27.0878,27.4264,26.9263,27.3989,3731574.0501184,0
+ALSN.US,D,20150213,000000,27.0631,27.6155,27.0454,27.6066,3032288.4487522,0
+ALSN.US,D,20150217,000000,27.6421,27.7228,27.3645,27.6873,2037523.0192084,0
+ALSN.US,D,20150218,000000,27.6421,27.9384,27.5987,27.7995,1368392.6289141,0
+ALSN.US,D,20150219,000000,27.706,28.085,27.5819,27.8242,1362545.8476655,0
+ALSN.US,D,20150220,000000,27.8142,27.9128,27.6233,27.8329,2328132.2226314,0
+ALSN.US,D,20150223,000000,27.9128,28.1372,27.8085,27.8852,1308022.2762469,0
+ALSN.US,D,20150224,000000,27.903,27.9719,27.7139,27.7828,1382417.3872011,0
+ALSN.US,D,20150225,000000,27.7828,27.9806,27.5594,27.7228,2500037.3427498,0
+ALSN.US,D,20150226,000000,27.7503,28.2613,27.7405,28.0013,1719665.7429926,0
+ALSN.US,D,20150227,000000,27.9492,28.0103,27.6795,27.6892,1079984.6025179,0
+ALSN.US,D,20150302,000000,27.6341,28.0615,27.6341,28.0437,1378729.1205727,0
+ALSN.US,D,20150303,000000,28.0349,28.2889,27.9423,28.15,1407457.1725663,0
+ALSN.US,D,20150304,000000,28.0437,28.1067,27.5239,27.6076,1351952.3657956,0
+ALSN.US,D,20150305,000000,27.0789,27.4618,26.9746,27.4264,2743781.8925122,0
+ALSN.US,D,20150306,000000,27.2275,27.5672,27.1734,27.4431,1472391.3869691,0
+ALSN.US,D,20150309,000000,27.5072,27.6076,27.3742,27.3812,1068436.2953574,0
+ALSN.US,D,20150310,000000,27.2532,27.3654,26.9903,27.1911,1829681.9319228,0
+ALSN.US,D,20150311,000000,27.2974,27.3654,27.1045,27.1577,1590992.8773435,0
+ALSN.US,D,20150312,000000,27.3054,27.6164,27.2896,27.5072,1012582.0631611,0
+ALSN.US,D,20150313,000000,27.3742,27.4618,26.9824,27.2365,1268057.7589696,0
+ALSN.US,D,20150316,000000,27.3575,27.39,27.1834,27.2797,2844111.6835988,0
+ALSN.US,D,20150317,000000,27.1834,27.6892,27.1834,27.6164,1640181.6163927,0
+ALSN.US,D,20150318,000000,28.1156,28.4011,27.7937,28.341,2841583.4281213,0
+ALSN.US,D,20150319,000000,28.2711,28.2889,27.8429,28.0103,1586970.4218632,0
+ALSN.US,D,20150320,000000,28.1156,28.2013,27.9492,28.0103,1338050.5158705,0
+ALSN.US,D,20150323,000000,28.0536,28.2809,27.897,27.9068,1574556.6773113,0
+ALSN.US,D,20150324,000000,28.0191,28.4011,27.8429,28.4011,2212721.2708084,0
+ALSN.US,D,20150325,000000,28.5084,28.5084,27.7326,27.7937,1605586.4677188,0
+ALSN.US,D,20150326,000000,27.6341,27.7159,27.2532,27.2974,2488424.0262077,0
+ALSN.US,D,20150327,000000,27.2532,27.4974,26.9421,27.4618,1859795.4963595,0
+ALSN.US,D,20150330,000000,27.5928,27.9423,27.5406,27.7247,2057350.8805661,0
+ALSN.US,D,20150331,000000,27.5318,27.8359,27.4708,27.7937,1427591.7969427,0
+ALSN.US,D,20150401,000000,27.7661,27.7661,27.142,27.3054,2244789.1797766,0
+ALSN.US,D,20150402,000000,27.2797,27.8172,27.2178,27.6341,2159516.1709084,0
+ALSN.US,D,20150406,000000,27.5604,27.9649,27.5072,27.8095,1546171.9561139,0
+ALSN.US,D,20150407,000000,27.9423,28.0802,27.6696,27.6982,1266414.2405435,0
+ALSN.US,D,20150408,000000,27.8429,27.8626,27.5672,27.8429,1165433.3398704,0
+ALSN.US,D,20150409,000000,27.7937,28.0969,27.7326,28.0615,1350245.8695312,0
+ALSN.US,D,20150410,000000,28.1579,28.3163,27.7937,27.8005,1854969.5655547,0
+ALSN.US,D,20150413,000000,28.0536,28.089,27.8172,27.8793,1229905.3782016,0
+ALSN.US,D,20150414,000000,27.8429,27.9748,27.5239,27.5997,1221285.5405234,0
+ALSN.US,D,20150415,000000,27.7326,27.9335,27.6608,27.8626,1785843.2618167,0
+ALSN.US,D,20150416,000000,27.8429,27.9423,27.6431,27.6696,1450674.1904617,0
+ALSN.US,D,20150417,000000,27.3575,27.5318,27.2275,27.4431,1738784.5957832,0
+ALSN.US,D,20150420,000000,27.6341,27.897,27.6341,27.8429,1394192.2114254,0
+ALSN.US,D,20150421,000000,28.0103,28.1067,27.8005,27.8881,1025555.4978568,0
+ALSN.US,D,20150422,000000,27.9492,28.3163,27.5406,28.1156,1103331.0966492,0
+ALSN.US,D,20150423,000000,28.1333,28.1333,27.7247,27.8359,1060618.9172319,0
+ALSN.US,D,20150424,000000,27.9423,28.0191,27.6341,27.7937,1276091.4964429,0
+ALSN.US,D,20150427,000000,27.776,28.1067,27.5505,27.9335,2041489.6072516,0
+ALSN.US,D,20150428,000000,26.815,27.1045,26.2441,26.8791,4039387.3768925,0
+ALSN.US,D,20150429,000000,26.5394,26.8083,26.4705,26.6428,3849109.9960992,0
+ALSN.US,D,20150430,000000,26.5493,26.9155,26.5306,26.697,3768777.7002251,0
+ALSN.US,D,20150501,000000,26.8427,27.0878,26.5129,27.0611,1859565.9319811,0
+ALSN.US,D,20150504,000000,27.142,27.3989,27.0534,27.2797,1616964.1252529,0
+ALSN.US,D,20150505,000000,27.1834,27.2797,26.7402,26.7402,2276163.3167515,0
+ALSN.US,D,20150506,000000,26.9677,27.0267,26.6516,27.007,3326930.2653714,0
+ALSN.US,D,20150507,000000,26.9982,27.0878,26.815,27.007,1529399.5356868,0
+ALSN.US,D,20150508,000000,27.2275,27.3497,27.0611,27.2974,1635349.5909584,0
+ALSN.US,D,20150511,000000,27.3575,27.5839,27.2896,27.3989,1367583.0589601,0
+ALSN.US,D,20150512,000000,27.3812,27.3812,27.0611,27.1734,1275965.5407662,0
+ALSN.US,D,20150513,000000,27.1911,27.2974,27.1143,27.1478,1385852.7267049,0
+ALSN.US,D,20150514,000000,27.3654,27.4195,27.2542,27.3654,1465882.3226464,0
+ALSN.US,D,20150515,000000,27.4195,27.6912,27.2984,27.645,1208760.061097,0
+ALSN.US,D,20150518,000000,27.6628,27.7788,27.5091,27.7346,764733.79619155,0
+ALSN.US,D,20150519,000000,27.7189,27.7965,27.2453,27.3822,1401868.3973004,0
+ALSN.US,D,20150520,000000,27.4905,27.5259,27.263,27.3408,981296.29831417,0
+ALSN.US,D,20150521,000000,27.3408,27.6273,27.2807,27.5259,883054.9336083,0
+ALSN.US,D,20150522,000000,27.7788,27.8114,27.5613,27.5692,727737.3634884,0
+ALSN.US,D,20150526,000000,27.5091,27.5525,27.142,27.2719,976312.92291355,0
+ALSN.US,D,20150527,000000,27.2807,27.455,27.263,27.3064,893114.11962388,0
+ALSN.US,D,20150528,000000,27.2365,27.2807,26.8879,26.9982,1412177.4631262,0
+ALSN.US,D,20150529,000000,26.8958,26.9333,26.5187,26.756,2517633.5539329,0
+ALSN.US,D,20150601,000000,26.8131,26.8683,26.6162,26.7481,1066615.0169036,0
+ALSN.US,D,20150602,000000,26.6409,26.8496,26.6162,26.8131,1097897.7344359,0
+ALSN.US,D,20150603,000000,26.8308,26.9145,26.5552,26.821,1535077.6988523,0
+ALSN.US,D,20150604,000000,26.7206,26.7993,26.6162,26.695,1367526.1757512,0
+ALSN.US,D,20150605,000000,26.6586,26.7905,26.5788,26.686,1820887.3815317,0
+ALSN.US,D,20150608,000000,26.6683,26.9333,26.5975,26.6683,1259217.4988572,0
+ALSN.US,D,20150609,000000,26.686,26.8131,26.441,26.4676,2209898.4415711,0
+ALSN.US,D,20150610,000000,26.6486,26.7481,26.4764,26.7038,2253160.1534163,0
+ALSN.US,D,20150611,000000,26.7639,26.9047,26.695,26.8496,1659382.7466818,0
+ALSN.US,D,20150612,000000,26.7639,26.8879,26.7137,26.7806,1194252.8113067,0
+ALSN.US,D,20150615,000000,26.5463,26.7993,26.3701,26.441,942185.0291691,0
+ALSN.US,D,20150616,000000,26.4056,26.4922,26.3445,26.3976,865667.97137175,0
+ALSN.US,D,20150617,000000,26.4843,26.5887,26.2136,26.2992,1496076.1330384,0
+ALSN.US,D,20150618,000000,26.3268,26.6586,26.248,26.5975,971346.81562988,0
+ALSN.US,D,20150619,000000,26.5788,26.6783,26.4676,26.5276,2671921.1316647,0
+ALSN.US,D,20150622,000000,26.686,26.7806,26.5887,26.6231,983354.25154729,0
+ALSN.US,D,20150623,000000,26.6231,26.7284,26.4587,26.4843,1235249.3525152,0
+ALSN.US,D,20150624,000000,26.4843,26.4922,26.1515,26.2835,1522841.714328,0
+ALSN.US,D,20150625,000000,26.2658,26.3268,25.8788,25.9261,2155994.49082,0
+ALSN.US,D,20150626,000000,25.9261,26.1959,25.9261,26.0994,5351044.0838738,0
+ALSN.US,D,20150629,000000,25.9162,25.9438,25.5334,25.5421,2522322.3555737,0
+ALSN.US,D,20150630,000000,25.8021,25.8021,25.5608,25.5865,2696038.5964297,0
+ALSN.US,D,20150701,000000,25.8109,25.9162,25.494,25.5865,1483384.0670721,0
+ALSN.US,D,20150702,000000,25.617,25.6268,25.3757,25.4782,1460964.9723987,0
+ALSN.US,D,20150706,000000,25.2684,25.5037,25.2241,25.3915,1835759.2933213,0
+ALSN.US,D,20150707,000000,25.3757,25.5037,24.7202,25.486,2388624.467889,0
+ALSN.US,D,20150708,000000,25.2684,25.4073,25.2419,25.3571,3639150.0092852,0
+ALSN.US,D,20150709,000000,25.6711,25.6858,25.4506,25.4506,2337272.1353617,0
+ALSN.US,D,20150710,000000,25.6436,25.6614,25.4683,25.494,1320291.7812335,0
+ALSN.US,D,20150713,000000,25.6858,25.8109,25.5037,25.7854,1457993.8405099,0
+ALSN.US,D,20150714,000000,25.8887,25.8887,25.7145,25.8621,1016095.6170769,0
+ALSN.US,D,20150715,000000,25.8198,26.2136,25.6524,25.6858,1263725.4931555,0
+ALSN.US,D,20150716,000000,25.7854,25.8621,25.6268,25.6337,1285063.8068615,0
+ALSN.US,D,20150717,000000,25.6337,25.7242,25.3757,25.6337,1036881.35104,0
+ALSN.US,D,20150720,000000,25.617,25.6268,25.5037,25.5137,798646.34635977,0
+ALSN.US,D,20150721,000000,25.4506,25.6614,25.3757,25.494,761250.71542336,0
+ALSN.US,D,20150722,000000,25.4073,25.5334,25.3403,25.3483,1291239.698104,0
+ALSN.US,D,20150723,000000,25.3128,25.7922,24.9298,25.367,1894657.7929606,0
+ALSN.US,D,20150724,000000,25.3305,25.4318,24.8943,24.9465,2312226.2553671,0
+ALSN.US,D,20150727,000000,24.6305,24.8402,24.4219,24.8048,3071870.0201415,0
+ALSN.US,D,20150728,000000,24.9801,25.9438,24.912,25.6711,2960702.9620046,0
+ALSN.US,D,20150729,000000,25.6268,25.7774,25.3571,25.6858,2179444.593653,0
+ALSN.US,D,20150730,000000,25.494,25.5923,25.2783,25.3837,1538051.8780559,0
+ALSN.US,D,20150731,000000,25.4418,25.6711,25.3915,25.5137,1439464.1352392,0
+ALSN.US,D,20150803,000000,25.3571,25.5234,25.1976,25.2684,1911723.771376,0
+ALSN.US,D,20150804,000000,25.303,25.4318,25.1041,25.1376,1634351.0874895,0
+ALSN.US,D,20150805,000000,25.367,25.8365,25.3571,25.6711,1496877.5768198,0
+ALSN.US,D,20150806,000000,25.7055,25.8277,25.4418,25.7587,1561657.3939416,0
+ALSN.US,D,20150807,000000,25.7145,25.9074,25.5865,25.7145,1987638.4766229,0
+ALSN.US,D,20150810,000000,25.9438,26.1515,25.8887,26.1515,1275000.5577595,0
+ALSN.US,D,20150811,000000,25.9438,26.0118,25.5608,25.7242,1240899.0740763,0
+ALSN.US,D,20150812,000000,25.4418,25.8621,25.3226,25.8542,1016523.2569146,0
+ALSN.US,D,20150813,000000,25.8542,26.1979,25.6701,25.7045,767284.39864385,0
+ALSN.US,D,20150814,000000,25.6259,25.9536,25.6259,25.8887,918513.48813033,0
+ALSN.US,D,20150817,000000,25.7528,26.3632,25.6072,26.25,1507153.1221831,0
+ALSN.US,D,20150818,000000,26.1093,26.4173,25.9763,26.0502,1050167.6433842,0
+ALSN.US,D,20150819,000000,25.8887,26.2835,25.7332,26.1181,1324176.0917781,0
+ALSN.US,D,20150820,000000,26.0215,26.1979,25.5501,25.5668,1383574.3510376,0
+ALSN.US,D,20150821,000000,25.4575,25.4762,25.0273,25.0637,2211851.7703308,0
+ALSN.US,D,20150824,000000,23.965,25.3374,23.6126,24.8265,3541871.5960428,0
+ALSN.US,D,20150825,000000,25.2281,25.3374,24.8265,24.8353,2558343.6475544,0
+ALSN.US,D,20150826,000000,25.3905,25.5668,24.9584,25.4663,1861263.2863011,0
+ALSN.US,D,20150827,000000,25.7332,25.9941,25.4486,25.8198,1928059.4100211,0
+ALSN.US,D,20150828,000000,25.6701,25.8985,25.4575,25.6948,1913609.0434395,0
+ALSN.US,D,20150831,000000,25.4762,25.5992,25.0922,25.1346,3022492.3475774,0
+ALSN.US,D,20150901,000000,24.723,24.9839,24.2899,24.3775,2376961.3785392,0
+ALSN.US,D,20150902,000000,24.4918,25.0539,24.4239,24.597,1939893.1489974,0
+ALSN.US,D,20150903,000000,24.5173,25.0834,24.4996,24.662,1689553.1943274,0
+ALSN.US,D,20150904,000000,24.4159,24.6522,24.1078,24.1599,3171444.0771682,0
+ALSN.US,D,20150908,000000,24.597,24.8983,24.5085,24.8077,1905413.7982842,0
+ALSN.US,D,20150909,000000,24.916,25.168,24.662,24.6965,1234055.8209019,0
+ALSN.US,D,20150910,000000,24.5429,24.9505,24.4996,24.8166,1612789.3040347,0
+ALSN.US,D,20150911,000000,24.723,24.8353,24.5882,24.7635,839886.67274897,0
+ALSN.US,D,20150914,000000,24.729,24.7536,24.5085,24.5705,948552.90124137,0
+ALSN.US,D,20150915,000000,24.5803,25.2478,24.5606,25.1593,1751343.5956718,0
+ALSN.US,D,20150916,000000,25.2203,25.5017,25.178,25.4299,1241789.9057572,0
+ALSN.US,D,20150917,000000,25.2843,25.5314,25.1513,25.1947,1695231.3574928,0
+ALSN.US,D,20150918,000000,24.79,24.9584,24.5606,24.6798,1774671.8059145,0
+ALSN.US,D,20150921,000000,24.7989,24.9505,24.5705,24.6138,930462.00929576,0
+ALSN.US,D,20150922,000000,24.0891,24.0891,23.3517,23.5467,3815726.6629273,0
+ALSN.US,D,20150923,000000,23.4816,23.5644,23.1814,23.2995,1549866.3173719,0
+ALSN.US,D,20150924,000000,22.9895,23.0859,22.7422,23.0239,1792316.7741339,0
+ALSN.US,D,20150925,000000,23.2256,23.8085,22.9638,23.0239,2164975.9431828,0
+ALSN.US,D,20150928,000000,22.8575,23.2089,22.7965,22.954,1968653.7056817,0
+ALSN.US,D,20150929,000000,23.0082,23.1902,22.8309,23.0239,1821894.0111733,0
+ALSN.US,D,20150930,000000,23.3349,23.4728,23.0406,23.4551,1522853.903587,0
+ALSN.US,D,20151001,000000,23.391,23.5742,22.8663,23.262,2362398.2613116,0
+ALSN.US,D,20151002,000000,22.9461,23.5181,22.8309,23.5181,2207868.9299424,0
+ALSN.US,D,20151005,000000,23.7387,24.3441,23.528,24.3352,1398521.4299246,0
+ALSN.US,D,20151006,000000,24.282,24.79,24.1905,24.6886,1862744.2812736,0
+ALSN.US,D,20151007,000000,24.79,25.1947,24.7053,25.1267,1557901.0706168,0
+ALSN.US,D,20151008,000000,25.1346,25.5117,25.037,25.4398,1023083.1098166,0
+ALSN.US,D,20151009,000000,25.0736,25.4211,25.0174,25.2114,1281277.010389,0
+ALSN.US,D,20151012,000000,25.2016,25.3374,25.0922,25.1424,1001092.6707526,0
+ALSN.US,D,20151013,000000,25.0539,25.2478,24.4239,25.0086,1382319.8731289,0
+ALSN.US,D,20151014,000000,25.0006,25.0736,24.729,24.916,1344884.6271007,0
+ALSN.US,D,20151015,000000,24.8599,24.9082,24.5173,24.6709,1127434.3406119,0
+ALSN.US,D,20151016,000000,24.6138,24.8983,24.3677,24.3962,1366620.1074966,0
+ALSN.US,D,20151019,000000,24.3254,24.4671,24.1678,24.4671,1160894.8724244,0
+ALSN.US,D,20151020,000000,24.3775,24.8166,24.3352,24.6798,765285.36016272,0
+ALSN.US,D,20151021,000000,24.7812,24.8353,24.4336,24.4671,1052786.3025327,0
+ALSN.US,D,20151022,000000,24.5252,24.8265,24.3775,24.7812,2232790.8858033,0
+ALSN.US,D,20151023,000000,25.0006,25.178,24.7635,24.9584,1798340.2996385,0
+ALSN.US,D,20151026,000000,24.9751,25.6426,24.9751,25.2577,2141188.6041833,0
+ALSN.US,D,20151027,000000,24.2988,25.2843,24.2988,24.6798,2514306.901989,0
+ALSN.US,D,20151028,000000,24.6709,25.2281,24.4671,25.1867,1760219.4077897,0
+ALSN.US,D,20151029,000000,25.1947,25.301,24.79,24.8885,1034236.2818302,0
+ALSN.US,D,20151030,000000,24.8786,25.2941,24.7989,25.2203,1242133.2365532,0
+ALSN.US,D,20151102,000000,25.2203,25.7922,25.1593,25.7332,1161635.3699106,0
+ALSN.US,D,20151103,000000,25.6948,25.7854,25.3905,25.5668,1589990.3107882,0
+ALSN.US,D,20151104,000000,25.6514,25.7854,25.1513,25.2016,1968868.0334863,0
+ALSN.US,D,20151105,000000,25.2016,25.2754,24.7723,24.9839,2203091.7561736,0
+ALSN.US,D,20151106,000000,24.9839,25.0834,24.535,24.6059,2631962.709017,0
+ALSN.US,D,20151109,000000,24.6059,24.6335,24.1599,24.4996,1222810.2136739,0
+ALSN.US,D,20151110,000000,24.4062,24.5518,24.3175,24.3578,1406561.2620274,0
+ALSN.US,D,20151111,000000,24.3775,24.5429,24.2092,24.3677,1282076.4226271,0
+ALSN.US,D,20151112,000000,24.0871,24.536,23.715,23.7248,1241639.5715624,0
+ALSN.US,D,20151113,000000,23.6411,23.9257,23.5417,23.8657,2189701.8551278,0
+ALSN.US,D,20151116,000000,23.8567,24.2171,23.1597,24.1826,1193767.2724886,0
+ALSN.US,D,20151117,000000,24.2082,24.3254,23.9011,23.9532,1612400.2635172,0
+ALSN.US,D,20151118,000000,24.1147,24.4593,23.963,24.4593,1492094.3084216,0
+ALSN.US,D,20151119,000000,24.5182,24.6256,24.1235,24.477,1629598.2922389,0
+ALSN.US,D,20151120,000000,24.6542,24.7841,24.35,24.477,978167.72182948,0
+ALSN.US,D,20151123,000000,24.5005,24.8097,24.477,24.597,871670.16567307,0
+ALSN.US,D,20151124,000000,24.4336,24.597,24.2171,24.536,960900.62064007,0
+ALSN.US,D,20151125,000000,24.6542,24.6729,24.4681,24.5528,675538.89323007,0
+ALSN.US,D,20151127,000000,24.5262,24.7073,24.4239,24.6069,263584.60037901,0
+ALSN.US,D,20151130,000000,24.73,24.792,24.5616,24.7073,1262234.3404674,0
+ALSN.US,D,20151201,000000,24.6985,24.8097,24.5005,24.597,937762.35968391,0
+ALSN.US,D,20151202,000000,24.7556,24.7556,24.2082,24.2259,1174665.6878151,0
+ALSN.US,D,20151203,000000,24.3254,24.35,23.4954,23.5929,1741083.2868821,0
+ALSN.US,D,20151204,000000,23.5929,23.963,23.4117,23.9168,1663553.5048136,0
+ALSN.US,D,20151207,000000,23.8065,23.8065,23.4689,23.5417,901779.66702355,0
+ALSN.US,D,20151208,000000,23.2286,23.2937,22.955,23.079,1707925.4550023,0
+ALSN.US,D,20151209,000000,23.0692,23.2937,22.9038,22.955,1440031.9515558,0
+ALSN.US,D,20151210,000000,22.9225,23.0259,22.7609,22.8398,1246163.8182062,0
+ALSN.US,D,20151211,000000,22.6479,22.6911,22.1261,22.187,2038955.2571447,0
+ALSN.US,D,20151214,000000,22.2047,22.2993,21.6939,21.7707,2304538.8960048,0
+ALSN.US,D,20151215,000000,21.808,22.187,21.7273,22.1348,1632998.079737,0
+ALSN.US,D,20151216,000000,22.2215,22.7245,22.1161,22.699,1784987.9821413,0
+ALSN.US,D,20151217,000000,22.7335,22.9136,22.4775,22.4775,2393867.8808155,0
+ALSN.US,D,20151218,000000,22.3564,22.5129,22.258,22.3485,2170914.1438742,0
+ALSN.US,D,20151221,000000,22.5208,22.6301,22.2137,22.3898,947384.76391753,0
+ALSN.US,D,20151222,000000,22.5129,22.8752,22.382,22.7866,866539.50339248,0
+ALSN.US,D,20151223,000000,22.9648,23.4856,22.9086,23.3536,999864.60290518,0
+ALSN.US,D,20151224,000000,23.3212,23.4216,23.2099,23.2376,289426.84529693,0
+ALSN.US,D,20151228,000000,23.1834,23.1834,22.8535,23.0426,839682.50266021,0
+ALSN.US,D,20151229,000000,23.1332,23.2553,22.8851,23.1066,1088021.3873058,0
+ALSN.US,D,20151230,000000,23.0259,23.1233,22.9136,22.9825,708337.14196852,0
+ALSN.US,D,20151231,000000,22.9471,23.0426,22.7866,22.8752,586790.92976641,0
+ALSN.US,D,20160104,000000,21.7992,22.6439,21.751,22.5208,2505049.1597548,0
+ALSN.US,D,20160105,000000,22.4775,22.6576,22.3387,22.6222,2357327.5295545,0
+ALSN.US,D,20160106,000000,22.3288,22.8486,22.2137,22.2905,1147238.839223,0
+ALSN.US,D,20160107,000000,21.8917,22.0286,21.366,21.5009,1581445.6402073,0
+ALSN.US,D,20160108,000000,21.621,21.6939,21.1111,21.1278,1361516.8710489,0
+ALSN.US,D,20160111,000000,21.1436,21.2873,20.8088,21.0017,2213435.3582333,0
+ALSN.US,D,20160112,000000,21.1278,21.2055,20.6828,20.9073,3957805.6819677,0
+ALSN.US,D,20160113,000000,20.8531,21.0913,20.6335,20.7389,2361335.7642327,0
+ALSN.US,D,20160114,000000,20.6858,20.9615,20.4367,20.8177,1852014.6860112,0
+ALSN.US,D,20160115,000000,20.2339,20.7468,20.2339,20.6335,1427917.8596218,0
+ALSN.US,D,20160119,000000,20.7989,20.8531,20.1719,20.3511,1462329.1536388,0
+ALSN.US,D,20160120,000000,19.9857,20.1453,19.4916,19.978,2694852.1752174,0
+ALSN.US,D,20160121,000000,19.978,20.1807,19.8637,20.104,1426089.4707671,0
+ALSN.US,D,20160122,000000,20.4269,20.6513,19.9238,20.0666,2157724.3498308,0
+ALSN.US,D,20160125,000000,19.9149,20.4269,19.8016,19.8539,1585637.7295424,0
+ALSN.US,D,20160126,000000,19.9937,20.5282,19.9937,20.5282,1216358.03256,0
+ALSN.US,D,20160127,000000,20.4731,20.6513,20.163,20.3344,1554898.4498087,0
+ALSN.US,D,20160128,000000,20.5184,20.8432,20.2585,20.5282,1207197.8043979,0
+ALSN.US,D,20160129,000000,20.5754,21.0481,20.482,21.0195,1377421.8225416,0
+ALSN.US,D,20160201,000000,21.0017,21.2705,20.5854,21.1436,1336676.1769146,0
+ALSN.US,D,20160202,000000,20.8905,20.8984,20.5282,20.6238,824937.56231869,0
+ALSN.US,D,20160203,000000,20.7035,20.7724,19.9603,20.3766,1973941.8125581,0
+ALSN.US,D,20160204,000000,20.2763,21.0481,20.2763,21.0017,1631972.1504351,0
+ALSN.US,D,20160205,000000,20.984,21.3207,20.9408,21.0106,1360473.67363,0
+ALSN.US,D,20160208,000000,20.7724,20.925,20.3511,20.8177,1828147.1010564,0
+ALSN.US,D,20160209,000000,18.2117,20.7625,18.1656,20.3147,3229165.2975393,0
+ALSN.US,D,20160210,000000,20.3421,20.3421,19.2356,19.5113,2511071.6694879,0
+ALSN.US,D,20160211,000000,19.209,19.4365,18.9167,19.0702,1672077.8599628,0
+ALSN.US,D,20160212,000000,19.2977,19.9435,19.0702,19.589,1319971.8131839,0
+ALSN.US,D,20160216,000000,19.7043,20.286,19.6402,20.104,1681737.8477452,0
+ALSN.US,D,20160217,000000,20.3421,21.2705,20.2585,20.8432,1497120.3462289,0
+ALSN.US,D,20160218,000000,20.8432,20.984,20.2339,20.2516,2144654.4168345,0
+ALSN.US,D,20160219,000000,20.0202,20.4091,19.9061,20.3511,1012709.0346094,0
+ALSN.US,D,20160222,000000,20.5941,20.9338,20.5854,20.7291,810377.49240582,0
+ALSN.US,D,20160223,000000,20.6779,20.8335,20.1807,20.2339,1308655.1019449,0
+ALSN.US,D,20160224,000000,19.8912,20.3766,19.6313,20.3244,1723236.1801172,0
+ALSN.US,D,20160225,000000,20.418,20.7832,20.3599,20.7152,1269764.255234,0
+ALSN.US,D,20160226,000000,20.8935,21.0481,20.7448,20.9447,898158.44131966,0
+ALSN.US,D,20160229,000000,20.9712,21.1829,20.8374,21.0618,1421325.5020291,0
+ALSN.US,D,20160301,000000,21.2676,21.5,20.8718,21.0441,1746647.68363,0
+ALSN.US,D,20160302,000000,22.1468,22.2254,21.5412,21.8454,2280321.8856244,0
+ALSN.US,D,20160303,000000,21.809,22.3436,21.6653,22.2855,2095347.8482813,0
+ALSN.US,D,20160304,000000,22.3141,22.7148,22.1281,22.573,1345734.8279181,0
+ALSN.US,D,20160307,000000,22.5267,22.7679,22.3338,22.7679,1460921.2942207,0
+ALSN.US,D,20160308,000000,22.4834,22.7226,22.1281,22.1281,764494.07409726,0
+ALSN.US,D,20160309,000000,22.2954,22.4047,22.0503,22.2698,1054024.528096,0
+ALSN.US,D,20160310,000000,22.2698,22.3702,21.7617,22.0236,1025087.2271556,0
+ALSN.US,D,20160311,000000,22.2855,22.6793,22.1468,22.6626,754510.05517905,0
+ALSN.US,D,20160314,000000,22.4834,23.0692,22.2354,22.8309,1304063.8143764,0
+ALSN.US,D,20160315,000000,22.7226,22.9255,22.2954,22.8575,1264381.6816,0
+ALSN.US,D,20160316,000000,22.8663,23.4049,22.702,23.397,1494064.9052983,0
+ALSN.US,D,20160317,000000,23.3713,23.6116,22.9126,23.4433,2258880.9789883,0
+ALSN.US,D,20160318,000000,23.4984,23.6027,23.3713,23.5358,1342371.608197,0
+ALSN.US,D,20160321,000000,23.527,23.7297,23.3803,23.6371,777961.17378367,0
+ALSN.US,D,20160322,000000,23.5073,23.8882,23.4521,23.7928,1146997.0855856,0
+ALSN.US,D,20160323,000000,23.7761,23.8931,23.7002,23.7484,2038398.6143155,0
+ALSN.US,D,20160324,000000,23.6116,23.6274,23.3556,23.6175,840939.01211201,0
+ALSN.US,D,20160328,000000,23.7484,23.7484,23.4246,23.6825,637704.44896853,0
+ALSN.US,D,20160329,000000,23.6549,23.9552,23.527,23.8617,976050.85384437,0
+ALSN.US,D,20160330,000000,24.1127,24.1314,23.7002,23.8971,1148381.5822573,0
+ALSN.US,D,20160331,000000,23.8714,24.0468,23.7838,23.9955,1398630.1174844,0
+ALSN.US,D,20160401,000000,23.9051,24.095,23.2296,24.032,1760815.6657106,0
+ALSN.US,D,20160404,000000,24.0142,24.1738,23.7838,23.8115,1457200.5229013,0
+ALSN.US,D,20160405,000000,23.6116,23.6371,23.018,23.4984,1670524.745208,0
+ALSN.US,D,20160406,000000,23.462,23.6037,23.1942,23.5733,1341868.801262,0
+ALSN.US,D,20160407,000000,23.3803,23.59,23.0515,23.1243,1480523.6542861,0
+ALSN.US,D,20160408,000000,23.3399,23.6175,23.2109,23.2957,917136.10185979,0
+ALSN.US,D,20160411,000000,23.462,23.6175,23.3134,23.4246,1107566.8641626,0
+ALSN.US,D,20160412,000000,23.4886,23.7002,23.3556,23.5634,991867.43320907,0
+ALSN.US,D,20160413,000000,23.7484,24.2446,23.6274,24.2161,873768.74976963,0
+ALSN.US,D,20160414,000000,24.2801,24.3165,24.0388,24.1048,717232.2537466,0
+ALSN.US,D,20160415,000000,24.1314,24.2889,23.9778,24.1314,911953.63522833,0
+ALSN.US,D,20160418,000000,24.1048,24.35,23.9955,24.1984,856130.89195135,0
+ALSN.US,D,20160419,000000,24.2889,24.6089,24.2889,24.599,1070801.0116094,0
+ALSN.US,D,20160420,000000,24.5626,24.7673,24.4937,24.5105,846698.4370043,0
+ALSN.US,D,20160421,000000,24.5449,24.7773,24.4691,24.5105,877219.32584707,0
+ALSN.US,D,20160422,000000,24.5192,25.239,24.4848,25.2025,2036737.8277725,0
+ALSN.US,D,20160425,000000,25.1877,25.2291,24.7093,24.8579,2276026.1875874,0
+ALSN.US,D,20160426,000000,25.741,25.7922,24.8669,25.4251,2640503.3165116,0
+ALSN.US,D,20160427,000000,25.4969,26.0148,25.4969,25.7568,1861056.0688976,0
+ALSN.US,D,20160428,000000,25.6829,26.2116,25.5885,25.7115,1754817.5344957,0
+ALSN.US,D,20160429,000000,25.6229,25.8454,25.3403,25.6229,2165769.2607915,0
+ALSN.US,D,20160502,000000,25.614,25.8454,25.1267,25.5559,1988226.6083712,0
+ALSN.US,D,20160503,000000,25.3226,25.614,25.108,25.4713,1532735.329575,0
+ALSN.US,D,20160504,000000,25.303,25.3128,24.6837,24.8225,2014220.2032555,0
+ALSN.US,D,20160505,000000,24.9308,25.0627,24.7005,24.7773,1295038.6838354,0
+ALSN.US,D,20160506,000000,24.6562,24.9397,24.6562,24.7673,834227.8092437,0
+ALSN.US,D,20160509,000000,24.6749,24.8766,24.5449,24.5725,1118855.133797,0
+ALSN.US,D,20160510,000000,24.7093,25.1603,24.6473,25.1267,1351062.5498864,0
+ALSN.US,D,20160511,000000,25.0913,25.3483,24.9397,24.9642,1374344.0346362,0
+ALSN.US,D,20160512,000000,25.0726,25.3571,24.6906,24.8048,1249191.8333039,0
+ALSN.US,D,20160513,000000,24.7673,24.8314,24.3578,24.5105,796442.12201829,0
+ALSN.US,D,20160516,000000,24.6178,24.9308,24.4336,24.6749,1360180.1156417,0
+ALSN.US,D,20160517,000000,24.6837,25.2124,24.5823,25.0006,2052797.1765463,0
+ALSN.US,D,20160518,000000,24.8225,25.1603,24.478,24.5902,1275061.5040547,0
+ALSN.US,D,20160519,000000,24.3668,24.3865,23.9108,24.1383,1612980.2690928,0
+ALSN.US,D,20160520,000000,24.1708,24.3865,24.1432,24.2525,856308.65197889,0
+ALSN.US,D,20160523,000000,24.2525,24.4229,24.0921,24.1787,809308.9006974,0
+ALSN.US,D,20160524,000000,24.3332,24.916,24.3234,24.5449,994888.33790565,0
+ALSN.US,D,20160525,000000,24.6089,25.0193,24.5272,24.9584,888666.05584905,0
+ALSN.US,D,20160526,000000,25.0106,25.1208,24.8057,24.8137,835500.57104089,0
+ALSN.US,D,20160527,000000,24.7683,24.916,24.2781,24.7782,577212.20371098,0
+ALSN.US,D,20160531,000000,24.8324,25.173,24.7506,25.1208,1537531.803004,0
+ALSN.US,D,20160601,000000,25.038,25.5933,24.8776,25.5421,2243453.440141,0
+ALSN.US,D,20160602,000000,25.5421,25.7814,25.3797,25.7282,1580885.9500635,0
+ALSN.US,D,20160603,000000,25.619,25.7735,25.2527,25.4054,1455868.8463522,0
+ALSN.US,D,20160606,000000,25.4398,25.6898,25.3797,25.6544,1246366.9725234,0
+ALSN.US,D,20160607,000000,25.681,25.9251,25.681,25.8257,1183401.3234541,0
+ALSN.US,D,20160608,000000,26.7915,26.7915,25.8355,26.0502,1883631.5923953,0
+ALSN.US,D,20160609,000000,25.8965,25.9951,25.7085,25.8778,1052019.3949853,0
+ALSN.US,D,20160610,000000,25.6288,25.6288,25.2163,25.3443,2230283.9615293,0
+ALSN.US,D,20160613,000000,25.2527,25.6288,25.1031,25.1376,1986065.0464363,0
+ALSN.US,D,20160614,000000,24.7595,24.7782,24.3056,24.4149,2128418.3238048,0
+ALSN.US,D,20160615,000000,24.5105,24.729,24.3421,24.4593,1298798.0544748,0
+ALSN.US,D,20160616,000000,24.2604,24.5725,24.0772,24.5449,1003783.4496837,0
+ALSN.US,D,20160617,000000,24.5538,24.9327,24.5105,24.8235,2023038.116393,0
+ALSN.US,D,20160620,000000,25.1464,25.4054,25.0558,25.1543,1137687.5390004,0
+ALSN.US,D,20160621,000000,25.0854,25.1208,24.924,24.9929,1024669.7450339,0
+ALSN.US,D,20160622,000000,25.0854,25.2281,24.9751,25.0106,1179971.0628084,0
+ALSN.US,D,20160623,000000,25.298,25.5688,25.1986,25.5421,956147.82538944,0
+ALSN.US,D,20160624,000000,24.5626,25.038,24.3568,24.7014,7623426.6987824,0
+ALSN.US,D,20160627,000000,24.4504,24.4838,23.5771,23.7613,4267286.9056858,0
+ALSN.US,D,20160628,000000,24.0201,24.5272,24.0201,24.5105,2630795.5874648,0
+ALSN.US,D,20160629,000000,24.788,25.0854,24.6178,25.047,2216719.3477707,0
+ALSN.US,D,20160630,000000,25.1828,25.2527,24.9929,25.2429,1634153.0120302,0
+ALSN.US,D,20160701,000000,25.2626,25.6544,25.2527,25.5224,1852643.4486229,0
+ALSN.US,D,20160705,000000,25.362,25.4054,24.8589,24.9929,1184882.3184264,0
+ALSN.US,D,20160706,000000,24.8324,24.8776,24.5538,24.7506,2123211.4786553,0
+ALSN.US,D,20160707,000000,24.8511,25.038,24.723,24.8235,976057.96424547,0
+ALSN.US,D,20160708,000000,25.1296,25.4054,25.1159,25.362,1146091.0173309,0
+ALSN.US,D,20160711,000000,25.5421,25.7184,25.3964,25.4575,1369421.6055307,0
+ALSN.US,D,20160712,000000,25.7184,25.9152,25.5324,25.8778,1544574.1474092,0
+ALSN.US,D,20160713,000000,25.9438,26.2195,25.619,25.6731,1238937.6191438,0
+ALSN.US,D,20160714,000000,25.9438,26.0412,25.7814,25.9152,1074819.4040034,0
+ALSN.US,D,20160715,000000,25.9763,26.1288,25.8681,26.0325,1041076.4876899,0
+ALSN.US,D,20160718,000000,25.9251,26.1033,25.8778,26.0502,905740.16043712,0
+ALSN.US,D,20160719,000000,26.0412,26.1111,25.7637,25.9438,933994.86287166,0
+ALSN.US,D,20160720,000000,25.9438,26.7698,25.7085,26.7127,2177880.3054106,0
+ALSN.US,D,20160721,000000,26.6773,26.8712,26.4607,26.567,1231037.96352,0
+ALSN.US,D,20160722,000000,26.63,26.7127,26.5749,26.6389,1727518.6731236,0
+ALSN.US,D,20160725,000000,26.6123,26.7334,26.438,26.5049,876874.97927943,0
+ALSN.US,D,20160726,000000,26.5316,26.9421,26.5,26.9371,1346706.9213259,0
+ALSN.US,D,20160727,000000,26.9283,27.2935,26.9194,27.1931,1673494.8613253,0
+ALSN.US,D,20160728,000000,25.6101,26.2116,24.8688,25.6357,5813843.8392308,0
+ALSN.US,D,20160729,000000,25.4201,25.8522,25.3354,25.7735,2292936.7529501,0
+ALSN.US,D,20160801,000000,25.7479,25.9251,25.2606,25.5127,1974265.843694,0
+ALSN.US,D,20160802,000000,25.4663,25.5521,24.924,24.9751,2171786.6916665,0
+ALSN.US,D,20160803,000000,24.9505,25.1897,24.8589,25.0193,1603365.9910319,0
+ALSN.US,D,20160804,000000,25.047,25.2823,24.8973,25.2626,2381431.7892889,0
+ALSN.US,D,20160805,000000,25.3266,25.6317,25.3266,25.4486,1019802.167594,0
+ALSN.US,D,20160808,000000,25.5521,25.7282,25.3403,25.362,1034488.1931835,0
+ALSN.US,D,20160809,000000,25.3886,25.5127,25.1109,25.1986,1161314.3860895,0
+ALSN.US,D,20160810,000000,25.173,25.3531,25.1543,25.2911,1253818.6728779,0
+ALSN.US,D,20160811,000000,25.362,25.5421,25.2064,25.2724,1302963.7337488,0
+ALSN.US,D,20160812,000000,25.2626,25.3718,25.2064,25.2527,831868.17184956,0
+ALSN.US,D,20160815,000000,25.3354,25.6898,25.3354,25.5608,950451.37833548,0
+ALSN.US,D,20160816,000000,25.5521,25.5608,25.2724,25.2823,788589.19188738,0
+ALSN.US,D,20160817,000000,25.2064,25.3718,24.5105,24.5626,3616066.5999947,0
+ALSN.US,D,20160818,000000,24.599,24.9869,24.5902,24.853,1699609.3330282,0
+ALSN.US,D,20160819,000000,24.7339,25.0006,24.7339,24.9682,1247741.3114792,0
+ALSN.US,D,20160822,000000,24.917,25.0962,24.8107,25.0136,1123566.2824126,0
+ALSN.US,D,20160823,000000,25.0962,25.2567,25.05,25.167,1088670.4653493,0
+ALSN.US,D,20160824,000000,25.1238,25.1857,24.9632,24.9781,1270976.0707359,0
+ALSN.US,D,20160825,000000,24.9584,25.1937,24.917,25.177,948070.40973805,0
+ALSN.US,D,20160826,000000,25.1857,25.5087,24.8993,24.9781,848481.11613762,0
+ALSN.US,D,20160829,000000,25.05,25.367,24.9781,25.2468,789726.85606363,0
+ALSN.US,D,20160830,000000,25.2193,25.3571,25.0637,25.237,553156.70101273,0
+ALSN.US,D,20160831,000000,25.1238,25.1937,24.8609,24.9437,893875.94831333,0
+ALSN.US,D,20160901,000000,24.9259,25.0884,24.6936,24.8609,1032077.7672101,0
+ALSN.US,D,20160902,000000,25.0136,25.0962,24.921,25.0223,771700.97349952,0
+ALSN.US,D,20160906,000000,25.0036,25.041,24.788,24.9259,1204240.8933113,0
+ALSN.US,D,20160907,000000,24.7339,25.0273,24.7339,24.9584,1473070.9381601,0
+ALSN.US,D,20160908,000000,24.9584,25.1139,24.7969,25.0587,1219908.1542527,0
+ALSN.US,D,20160909,000000,24.8343,25.0687,24.5499,24.5538,1458517.9786484,0
+ALSN.US,D,20160912,000000,24.3558,24.8392,24.2042,24.727,1357073.886132,0
+ALSN.US,D,20160913,000000,24.5192,24.6276,24.1255,24.1865,1181068.0961212,0
+ALSN.US,D,20160914,000000,24.1541,24.3323,24.0418,24.2594,1113977.3986413,0
+ALSN.US,D,20160915,000000,24.2594,24.5823,24.2308,24.5192,680425.77033003,0
+ALSN.US,D,20160916,000000,24.3942,24.5902,24.2949,24.5005,1500533.3387576,0
+ALSN.US,D,20160919,000000,24.6856,24.788,24.476,24.5272,765819.65601693,0
+ALSN.US,D,20160920,000000,24.6375,24.7339,24.536,24.6276,848774.67412596,0
+ALSN.US,D,20160921,000000,24.727,24.9781,24.6473,24.9584,1061271.0425901,0
+ALSN.US,D,20160922,000000,25.1937,25.2941,25.1139,25.177,818539.21709885,0
+ALSN.US,D,20160923,000000,25.0784,25.1051,24.8894,24.9524,724861.71412861,0
+ALSN.US,D,20160926,000000,24.7969,25.0174,24.6936,24.8343,767785.17403572,0
+ALSN.US,D,20160927,000000,24.8156,24.9437,24.6759,24.9437,811083.45365804,0
+ALSN.US,D,20160928,000000,24.9958,25.4054,24.8796,25.3837,1025948.6014606,0
+ALSN.US,D,20160929,000000,25.2567,25.5905,25.167,25.2104,992151.84925313,0
+ALSN.US,D,20160930,000000,25.4014,25.8582,25.3797,25.7873,1292126.4666984,0
+ALSN.US,D,20161003,000000,25.7351,25.7912,25.4201,25.4624,918347.91736182,0
+ALSN.US,D,20161004,000000,25.4535,25.6968,25.3483,25.4535,926398.92295199,0
+ALSN.US,D,20161005,000000,25.6249,25.8946,25.5835,25.7705,886827.50927849,0
+ALSN.US,D,20161006,000000,25.7449,25.7607,25.5746,25.6868,910537.64963752,0
+ALSN.US,D,20161007,000000,25.7065,25.7705,25.4348,25.5983,782610.36033253,0
+ALSN.US,D,20161010,000000,25.7449,25.8415,25.4723,25.489,509397.26109039,0
+ALSN.US,D,20161011,000000,25.4821,25.4989,25.177,25.2665,1583995.2268879,0
+ALSN.US,D,20161012,000000,25.2941,25.4486,25.1937,25.3216,1003051.0783703,0
+ALSN.US,D,20161013,000000,25.0784,25.1366,24.8609,24.9682,914570.26283371,0
+ALSN.US,D,20161014,000000,25.1326,25.2468,24.9092,24.917,1095524.8920112,0
+ALSN.US,D,20161017,000000,24.8442,24.917,24.7693,24.853,980691.91422055,0
+ALSN.US,D,20161018,000000,25.0136,25.0323,24.7428,24.8609,735839.15765788,0
+ALSN.US,D,20161019,000000,24.8993,25.0036,24.7428,24.9337,1017627.4006284,0
+ALSN.US,D,20161020,000000,24.8156,24.917,24.5576,24.6375,781769.30145937,0
+ALSN.US,D,20161021,000000,24.4219,24.788,24.3037,24.7339,1243573.600662,0
+ALSN.US,D,20161024,000000,24.8156,25.0784,24.7339,24.8343,865368.31875389,0
+ALSN.US,D,20161025,000000,25.7155,26.9746,25.5381,25.5481,3513650.4140707,0
+ALSN.US,D,20161026,000000,25.5284,26.1575,25.489,26.1201,2315740.8250546,0
+ALSN.US,D,20161027,000000,25.9674,26.4085,25.8158,26.3455,4545004.9519116,0
+ALSN.US,D,20161028,000000,26.3179,26.6606,26.2116,26.3632,1809855.0863367,0
+ALSN.US,D,20161031,000000,26.3632,26.6152,26.3278,26.3366,1545237.4462548,0
+ALSN.US,D,20161101,000000,26.4272,26.4626,25.9566,26.0315,2428490.4553223,0
+ALSN.US,D,20161102,000000,25.9045,26.1742,25.5569,25.5569,2183594.0205815,0
+ALSN.US,D,20161103,000000,25.6514,25.7607,25.4772,25.5569,1308734.3321285,0
+ALSN.US,D,20161104,000000,25.6426,25.8621,25.4348,25.6249,1557935.6068507,0
+ALSN.US,D,20161107,000000,26.1475,26.3179,26.0502,26.3081,1739456.0208015,0
+ALSN.US,D,20161108,000000,26.1929,26.3996,26.0364,26.371,1647260.5285751,0
+ALSN.US,D,20161109,000000,26.3809,27.1901,26.3366,27.1134,2243530.6387817,0
+ALSN.US,D,20161110,000000,27.267,27.5584,27.2305,27.4757,2567824.8595376,0
+ALSN.US,D,20161111,000000,27.4372,28.1077,27.3822,28.0802,1968110.2678831,0
+ALSN.US,D,20161114,000000,28.2072,28.3834,27.6007,27.6725,1583973.8956847,0
+ALSN.US,D,20161115,000000,27.5662,28.0437,27.5131,27.961,1353453.6761997,0
+ALSN.US,D,20161116,000000,27.9532,28.912,27.7286,28.8214,2752647.5469143,0
+ALSN.US,D,20161117,000000,28.8304,29.0095,28.5586,28.7752,5715860.4805077,0
+ALSN.US,D,20161118,000000,28.9828,29.2733,28.9287,29.1749,1885643.8359069,0
+ALSN.US,D,20161121,000000,29.3265,29.3914,29.1562,29.2635,3174115.5564392,0
+ALSN.US,D,20161122,000000,29.6897,29.6897,28.9741,29.0479,1718963.8448268,0
+ALSN.US,D,20161123,000000,29.0853,29.6268,29.0853,29.3816,1375917.4648227,0
+ALSN.US,D,20161125,000000,29.3816,29.5156,29.1472,29.5156,422820.00150588,0
+ALSN.US,D,20161128,000000,29.4809,29.6268,29.3353,29.3452,1201961.5018725,0
+ALSN.US,D,20161129,000000,29.3176,29.552,29.1472,29.4732,978311.96139467,0
+ALSN.US,D,20161130,000000,29.6169,30.0215,29.607,29.9802,1479855.2765825,0
+ALSN.US,D,20161201,000000,30.2155,30.5315,30.0324,30.4754,2343683.6856122,0
+ALSN.US,D,20161202,000000,30.5138,30.9006,30.375,30.6635,1985433.2365098,0
+ALSN.US,D,20161205,000000,30.8258,31.0414,30.7107,30.7195,1638804.2301221,0
+ALSN.US,D,20161206,000000,30.627,30.8632,30.4665,30.8258,1806778.314203,0
+ALSN.US,D,20161207,000000,30.7765,31.6912,30.7294,31.5691,2200228.2960729,0
+ALSN.US,D,20161208,000000,32.3163,32.3163,31.3161,31.6498,1901324.3018792,0
+ALSN.US,D,20161209,000000,31.6685,31.6872,31.2699,31.326,1409694.9173701,0
+ALSN.US,D,20161212,000000,31.3889,31.6233,30.8819,30.9184,1568870.3879733,0
+ALSN.US,D,20161213,000000,30.9184,31.0808,30.6683,30.9568,2065498.3844568,0
+ALSN.US,D,20161214,000000,30.7294,30.9656,30.3307,30.3484,986124.26066215,0
+ALSN.US,D,20161215,000000,30.3307,30.8179,30.2764,30.7835,1178527.6513848,0
+ALSN.US,D,20161216,000000,30.7835,31.0414,30.7008,30.7294,1411463.3757011,0
+ALSN.US,D,20161219,000000,30.7294,31.1093,30.4842,30.8435,1204144.3950106,0
+ALSN.US,D,20161220,000000,30.7391,31.1704,30.683,31.1468,1245533.0240513,0
+ALSN.US,D,20161221,000000,31.2157,31.2157,30.8721,30.9095,1192758.6113038,0
+ALSN.US,D,20161222,000000,30.9282,31.0414,30.691,30.7294,1160603.3459792,0
+ALSN.US,D,20161223,000000,30.8347,30.9568,30.6358,30.8534,501180.6847317,0
+ALSN.US,D,20161227,000000,30.9184,30.9656,30.7953,30.9184,435304.85006867,0
+ALSN.US,D,20161228,000000,30.9568,31.0069,30.5226,30.627,474926.03654989,0
+ALSN.US,D,20161229,000000,30.6358,30.7294,30.4754,30.6358,515937.81433226,0
+ALSN.US,D,20161230,000000,30.6358,30.6358,30.3573,30.4478,574477.74660162,0
+ALSN.US,D,20170103,000000,30.3307,30.627,30.1642,30.6024,1285350.2544487,0
+ALSN.US,D,20170104,000000,30.7578,30.9184,30.5541,30.8908,1603352.7860013,0
+ALSN.US,D,20170105,000000,30.8002,30.8632,30.3307,30.3838,1091917.8871095,0
+ALSN.US,D,20170106,000000,30.3573,30.3671,29.99,30.0087,2128182.6647969,0
+ALSN.US,D,20170109,000000,30.0402,30.111,29.6455,29.6543,1483708.098208,0
+ALSN.US,D,20170110,000000,29.7793,30.3218,29.6503,30.25,2505392.4905508,0
+ALSN.US,D,20170111,000000,30.2764,30.5492,30.2066,30.5315,1171874.3474968,0
+ALSN.US,D,20170112,000000,30.5934,30.7835,30.111,30.5393,1489287.7315295,0
+ALSN.US,D,20170113,000000,30.6635,30.8632,30.558,30.7195,720252.14267161,0
+ALSN.US,D,20170117,000000,30.627,30.8721,30.3838,30.4478,810612.13564217,0
+ALSN.US,D,20170118,000000,30.5226,30.7578,30.4567,30.5138,1098772.3137715,0
+ALSN.US,D,20170119,000000,30.6545,30.691,30.3395,30.5393,831635.56015639,0
+ALSN.US,D,20170120,000000,30.691,30.8101,30.5038,30.683,838121.26173261,0
+ALSN.US,D,20170123,000000,30.5747,30.627,30.2854,30.4754,697622.78328001,0
+ALSN.US,D,20170124,000000,31.2068,31.767,30.9006,31.7393,1514406.7470784,0
+ALSN.US,D,20170125,000000,31.9038,32.2307,31.8122,32.0663,2028881.8503268,0
+ALSN.US,D,20170126,000000,32.212,32.4935,31.9993,32.1834,916901.45862345,0
+ALSN.US,D,20170127,000000,32.086,32.2395,31.7483,31.9294,750767.95265645,0
+ALSN.US,D,20170130,000000,31.6066,31.7236,31.2245,31.5061,805328.0918521,0
+ALSN.US,D,20170131,000000,31.2786,31.6233,31.0414,31.6143,962748.30915489,0
+ALSN.US,D,20170201,000000,31.8496,32.0328,31.4323,31.6685,829669.02636601,0
+ALSN.US,D,20170202,000000,31.5435,31.7857,31.4233,31.5966,573898.75679764,0
+ALSN.US,D,20170203,000000,31.7945,32.1027,31.64,32.0663,821265.54803551,0
+ALSN.US,D,20170206,000000,32.0466,32.276,31.9294,31.958,1430306.954392,0
+ALSN.US,D,20170207,000000,33.6208,34.1818,33.285,33.8108,4236414.5598743,0
+ALSN.US,D,20170208,000000,34.0254,34.0893,33.3903,33.4918,2301214.275604,0
+ALSN.US,D,20170209,000000,33.5754,33.7104,33.421,33.5105,1791437.1159405,0
+ALSN.US,D,20170210,000000,33.6375,34.108,33.4829,34.0528,1124664.3314971,0
+ALSN.US,D,20170213,000000,34.2419,34.3798,33.9919,34.2174,1041579.2946251,0
+ALSN.US,D,20170214,000000,34.1554,34.4054,33.9555,34.3611,1067270.1895766,0
+ALSN.US,D,20170215,000000,34.3434,34.4979,34.1818,34.3345,993807.55693821,0
+ALSN.US,D,20170216,000000,34.2892,34.3246,33.5754,33.7104,1831986.7176513,0
+ALSN.US,D,20170217,000000,33.6119,33.6827,33.4731,33.6296,1078549.3172669,0
+ALSN.US,D,20170221,000000,33.5854,33.9014,33.4918,33.8639,718285.60888122,0
+ALSN.US,D,20170222,000000,33.6375,33.7201,33.4564,33.54,663880.88273823,0
+ALSN.US,D,20170223,000000,33.6917,33.7831,33.0065,33.032,759578.7553929,0
+ALSN.US,D,20170224,000000,32.6245,33.2486,32.5694,33.2486,1016142.3425699,0
+ALSN.US,D,20170227,000000,32.9247,33.2486,32.7555,33.0773,1106230.1087554,0
+ALSN.US,D,20170228,000000,32.9149,32.9543,32.4217,32.5201,1117938.9078266,0
+ALSN.US,D,20170301,000000,32.9543,33.5597,32.9543,33.54,2048692.4435675,0
+ALSN.US,D,20170302,000000,33.6375,33.665,32.7515,32.7859,1397770.7747227,0
+ALSN.US,D,20170303,000000,32.8745,32.9779,32.6698,32.8932,1354556.804142,0
+ALSN.US,D,20170306,000000,32.7042,33.0055,32.5732,32.9119,875468.13563291,0
+ALSN.US,D,20170307,000000,32.8401,32.9779,32.6402,32.7141,1139337.152056,0
+ALSN.US,D,20170308,000000,32.8401,33.0488,32.6944,32.848,1189696.0599721,0
+ALSN.US,D,20170309,000000,32.8036,33.0055,32.4797,32.5831,1860020.9976517,0
+ALSN.US,D,20170310,000000,32.8657,33.0488,32.5506,32.6698,938089.43813459,0
+ALSN.US,D,20170313,000000,32.7229,32.9219,32.6304,32.6698,940115.90244854,0
+ALSN.US,D,20170314,000000,32.3861,32.6944,32.1972,32.6698,731663.32066807,0
+ALSN.US,D,20170315,000000,32.7416,33.2476,32.7229,33.1403,910926.69015494,0
+ALSN.US,D,20170316,000000,33.3214,33.3854,32.9818,33.0852,1083749.0520153,0
+ALSN.US,D,20170317,000000,33.1305,33.1403,32.9032,33.095,1184117.4424222,0
+ALSN.US,D,20170320,000000,33.0055,33.0399,32.6599,32.7042,982233.855488,0
+ALSN.US,D,20170321,000000,32.9032,33.0055,31.9413,31.9973,830626.89897154,0
+ALSN.US,D,20170322,000000,31.8703,32.1687,31.6794,32.0968,589020.54839755,0
+ALSN.US,D,20170323,000000,31.9973,32.2828,31.8516,32.1067,790787.32159936,0
+ALSN.US,D,20170324,000000,32.215,32.4148,31.7917,31.9973,867101.22507951,0
+ALSN.US,D,20170327,000000,31.5691,31.9511,31.1182,31.889,1090388.135101,0
+ALSN.US,D,20170328,000000,31.8329,32.4562,31.76,32.3301,847024.49968339,0
+ALSN.US,D,20170329,000000,32.2778,32.7141,32.2337,32.5506,1205771.6610913,0
+ALSN.US,D,20170330,000000,32.6599,32.8135,32.5241,32.7702,1003586.3899961,0
+ALSN.US,D,20170331,000000,32.7603,32.8834,32.5338,32.7229,528874.6812508,0
+ALSN.US,D,20170403,000000,32.7603,32.7948,31.8132,32.1687,912439.17404641,0
+ALSN.US,D,20170404,000000,32.1972,32.5732,32.1155,32.5151,1136966.3411744,0
+ALSN.US,D,20170405,000000,32.6865,33.0123,32.215,32.3115,1225804.7083092,0
+ALSN.US,D,20170406,000000,32.3045,32.5467,32.021,32.215,1220562.3111542,0
+ALSN.US,D,20170407,000000,32.1775,32.337,31.9875,31.9973,994711.5936497,0
+ALSN.US,D,20170410,000000,31.889,32.2918,31.632,31.9796,3460378.273246,0
+ALSN.US,D,20170411,000000,31.9511,32.0623,31.5258,31.7867,3319684.7666489,0
+ALSN.US,D,20170412,000000,31.8329,31.889,31.2599,31.449,1534921.270028,0
+ALSN.US,D,20170413,000000,31.3889,31.5346,30.9548,30.9725,2263325.9954484,0
+ALSN.US,D,20170417,000000,31.0897,31.3358,30.9685,31.2973,3889088.7341787,0
+ALSN.US,D,20170418,000000,31.07,31.6705,30.9548,31.6705,2439905.6964052,0
+ALSN.US,D,20170419,000000,31.9067,32.4148,31.898,32.3674,2934963.3100169,0
+ALSN.US,D,20170420,000000,32.5831,32.8932,32.4699,32.7702,1465719.7991927,0
+ALSN.US,D,20170421,000000,32.8401,32.9266,32.5831,32.6205,1830976.0249233,0
+ALSN.US,D,20170424,000000,33.1679,33.4297,33.0399,33.3116,1261944.8455654,0
+ALSN.US,D,20170425,000000,33.6119,33.7114,33.351,33.5203,1389209.8517964,0
+ALSN.US,D,20170426,000000,33.5302,34.0913,33.4465,34.0027,2151618.5468277,0
+ALSN.US,D,20170427,000000,36.1164,36.3152,34.7371,35.126,2614454.8699617,0
+ALSN.US,D,20170428,000000,35.2274,35.5001,34.8533,35.0984,2171425.0769819,0
+ALSN.US,D,20170501,000000,35.2461,35.2461,34.6652,34.9459,1268978.0480264,0
+ALSN.US,D,20170502,000000,35.0276,35.3781,34.9104,35.1447,1610941.6155198,0
+ALSN.US,D,20170503,000000,35.0276,35.2648,34.8632,35.1447,1607873.9853304,0
+ALSN.US,D,20170504,000000,35.2559,35.2559,34.7805,34.7805,1838411.4729323,0
+ALSN.US,D,20170505,000000,34.8346,34.9272,34.5736,34.9183,1105420.5388015,0
+ALSN.US,D,20170508,000000,34.8533,35.0364,34.7371,35.0276,1421940.0438386,0
+ALSN.US,D,20170509,000000,35.1516,35.3484,34.7657,34.9183,1214636.2997218,0
+ALSN.US,D,20170510,000000,34.9183,35.126,34.7903,35.056,1018937.7459744,0
+ALSN.US,D,20170511,000000,34.9272,34.9911,34.4753,34.6939,526863.45351064,0
+ALSN.US,D,20170512,000000,34.5885,34.6555,34.1484,34.1838,854642.78657796,0
+ALSN.US,D,20170515,000000,34.3995,34.8819,34.365,34.4477,1110175.3655952,0
+ALSN.US,D,20170516,000000,34.6081,34.6555,34.1012,34.3562,1558457.7134459,0
+ALSN.US,D,20170517,000000,33.8649,34.0264,33.2043,33.2397,746844.02701996,0
+ALSN.US,D,20170518,000000,33.1403,33.795,32.9306,33.541,1592617.0961095,0
+ALSN.US,D,20170519,000000,33.7595,34.2222,33.7595,34.0214,760548.81725748,0
+ALSN.US,D,20170522,000000,34.2321,34.2872,33.8777,34.1622,828413.53268578,0
+ALSN.US,D,20170523,000000,34.3424,34.9084,34.0174,34.8149,1860365.3442192,0
+ALSN.US,D,20170524,000000,34.8887,35.0964,34.6417,35.0886,1273852.7358675,0
+ALSN.US,D,20170525,000000,35.2736,35.5277,34.9803,35.1339,992266.63144234,0
+ALSN.US,D,20170526,000000,35.0443,35.1506,34.8415,35.1251,940066.12964083,0
+ALSN.US,D,20170530,000000,34.999,35.3681,34.9084,35.3436,1296554.2150417,0
+ALSN.US,D,20170531,000000,35.3681,35.3967,34.6809,35.2826,1459671.8951699,0
+ALSN.US,D,20170601,000000,35.5001,35.756,35.2923,35.5818,1167146.9465358,0
+ALSN.US,D,20170602,000000,35.6271,35.7088,35.3278,35.3967,1152925.1285612,0
+ALSN.US,D,20170605,000000,35.2923,35.3013,34.7184,34.8415,1801464.8130369,0
+ALSN.US,D,20170606,000000,34.7352,34.9163,34.4802,34.7627,1254485.0190383,0
+ALSN.US,D,20170607,000000,34.8415,34.8415,33.7763,33.9515,1689224.0843336,0
+ALSN.US,D,20170608,000000,33.9692,34.3945,33.8678,34.1977,1528389.8587304,0
+ALSN.US,D,20170609,000000,34.1977,34.806,34.1977,34.5156,1399423.435093,0
+ALSN.US,D,20170612,000000,34.5245,34.6712,33.8964,34.2597,1707968.1174089,0
+ALSN.US,D,20170613,000000,34.3788,34.6809,34.2597,34.5156,1133050.5417105,0
+ALSN.US,D,20170614,000000,34.5944,34.6417,34.1149,34.1435,1736328.4600884,0
+ALSN.US,D,20170615,000000,33.6857,34.2144,33.667,33.8294,2033874.3676717,0
+ALSN.US,D,20170616,000000,33.8875,34.0678,33.3776,33.8491,3209074.351341,0
+ALSN.US,D,20170619,000000,33.9781,34.4625,33.9151,34.3945,1026020.7212432,0
+ALSN.US,D,20170620,000000,34.3945,34.4526,34.0765,34.2597,1090938.6833006,0
+ALSN.US,D,20170621,000000,34.3236,34.4625,33.4397,33.4928,2776752.8224201,0
+ALSN.US,D,20170622,000000,33.4928,34.0304,33.284,33.8875,1483704.0351217,0
+ALSN.US,D,20170623,000000,33.8678,34.2597,33.7507,33.8048,5381391.2757754,0
+ALSN.US,D,20170626,000000,33.9959,34.3788,33.8048,34.2784,1032293.1107863,0
+ALSN.US,D,20170627,000000,34.4723,34.4723,33.924,33.9328,1081085.698917,0
+ALSN.US,D,20170628,000000,34.1701,34.5776,34.1701,34.5245,1128887.9097514,0
+ALSN.US,D,20170629,000000,34.4625,34.5422,33.5312,33.8491,1959123.7366624,0
+ALSN.US,D,20170630,000000,34.0588,34.4192,33.7418,34.1789,1592442.3833967,0
+ALSN.US,D,20170703,000000,34.3945,34.6662,34.3148,34.4625,698296.23984149,0
+ALSN.US,D,20170705,000000,34.4044,34.6809,34.0057,34.3049,1547097.3240287,0
+ALSN.US,D,20170706,000000,34.2144,34.4881,34.0765,34.1524,2093891.2318271,0
+ALSN.US,D,20170707,000000,34.2961,34.8503,33.8491,34.6515,2241071.455772,0
+ALSN.US,D,20170710,000000,34.6417,35.6714,34.5708,35.4066,2318191.8818914,0
+ALSN.US,D,20170711,000000,35.4637,35.5365,35.1339,35.2176,1484373.4285968,0
+ALSN.US,D,20170712,000000,35.445,35.6714,35.1437,35.1506,1032627.2996381,0
+ALSN.US,D,20170713,000000,35.1783,35.3278,34.999,35.0079,853098.81376732,0
+ALSN.US,D,20170714,000000,35.0797,35.51,34.9616,35.1605,883726.35862661,0
+ALSN.US,D,20170717,000000,35.1339,35.2688,34.87,34.8986,2488571.3130877,0
+ALSN.US,D,20170718,000000,34.8238,34.8238,34.2685,34.2784,2155060.9967324,0
+ALSN.US,D,20170719,000000,34.3788,34.4881,34.1701,34.2399,2380628.3139645,0
+ALSN.US,D,20170720,000000,34.3049,34.3512,33.6857,33.7133,1543936.2428533,0
+ALSN.US,D,20170721,000000,33.7034,34.0214,33.541,33.7507,1923918.1092652,0
+ALSN.US,D,20170724,000000,33.7507,33.9692,33.667,33.858,1210853.5663358,0
+ALSN.US,D,20170725,000000,34.0855,34.1622,33.6857,33.8048,1755574.2843272,0
+ALSN.US,D,20170726,000000,33.858,33.9515,33.6355,33.7507,933191.38754718,0
+ALSN.US,D,20170727,000000,33.7418,34.0304,33.5066,33.9781,1077913.4442542,0
+ALSN.US,D,20170728,000000,33.9151,34.5619,33.9151,34.2961,2246168.5975903,0
+ALSN.US,D,20170731,000000,34.5245,35.0256,34.2872,34.4428,2654049.6463816,0
+ALSN.US,D,20170801,000000,35.7452,36.6736,32.6766,34.4329,6856215.4356928,0
+ALSN.US,D,20170802,000000,34.3601,34.744,34.2045,34.5619,3443741.9662114,0
+ALSN.US,D,20170803,000000,34.5944,34.6712,34.2321,34.4329,1378491.4300216,0
+ALSN.US,D,20170804,000000,34.5746,35.0306,34.4428,34.6614,933257.41270027,0
+ALSN.US,D,20170807,000000,34.623,34.87,34.2685,34.3512,1937560.937436,0
+ALSN.US,D,20170808,000000,34.3601,35.1783,34.2872,34.8986,1538213.3857381,0
+ALSN.US,D,20170809,000000,34.7972,34.9439,34.5058,34.6318,953639.88534376,0
+ALSN.US,D,20170810,000000,34.3876,34.5776,33.732,33.7507,1141406.2787766,0
+ALSN.US,D,20170811,000000,33.606,33.8964,33.2476,33.3214,1633479.5554687,0
+ALSN.US,D,20170814,000000,33.7418,33.9692,33.5115,33.8964,1835717.6466863,0
+ALSN.US,D,20170815,000000,34.1789,34.1977,33.8255,33.8777,1193807.903352,0
+ALSN.US,D,20170816,000000,33.9692,34.0214,32.4275,32.4472,2737070.6896439,0
+ALSN.US,D,20170817,000000,32.1913,32.2375,31.6597,31.7246,3853845.5232329,0
+ALSN.US,D,20170818,000000,31.6233,32.2918,31.5681,32.0524,3107500.2400617,0
+ALSN.US,D,20170821,000000,32.024,32.5712,32.024,32.5309,2124492.3666251,0
+ALSN.US,D,20170822,000000,32.5712,32.7781,32.3252,32.6934,1403507.8526401,0
+ALSN.US,D,20170823,000000,32.5034,32.9573,32.4275,32.6855,901853.81834931,0
+ALSN.US,D,20170824,000000,32.7781,32.7781,32.2474,32.2572,1161839.5399993,0
+ALSN.US,D,20170825,000000,32.3823,32.5122,31.898,31.9816,1689490.2164891,0
+ALSN.US,D,20170828,000000,32.2011,32.4669,32.0623,32.3921,1960809.9174951,0
+ALSN.US,D,20170829,000000,32.1096,32.8036,32.0997,32.6097,1239306.3442296,0
+ALSN.US,D,20170830,000000,32.2474,32.275,30.5364,31.577,3952456.6287961,0
+ALSN.US,D,20170831,000000,31.6882,31.7965,31.3859,31.7777,2373015.1059278,0
+ALSN.US,D,20170901,000000,31.9334,32.1815,31.89,32.0623,1157652.5295221,0
+ALSN.US,D,20170905,000000,31.3033,31.641,30.8435,30.9932,3850472.1457959,0
+ALSN.US,D,20170906,000000,31.1122,31.1596,30.7274,30.8347,3746291.5646272,0
+ALSN.US,D,20170907,000000,30.7904,30.9292,30.1879,30.3779,2921294.0717849,0
+ALSN.US,D,20170908,000000,30.2341,30.8534,30.1297,30.6428,2348171.364479,0
+ALSN.US,D,20170911,000000,30.7992,31.4392,30.6428,30.8632,3367055.2745592,0
+ALSN.US,D,20170912,000000,31.0089,31.7069,30.9528,31.6784,1956743.7838365,0
+ALSN.US,D,20170913,000000,31.6882,31.769,31.448,31.6143,1038388.7560736,0
+ALSN.US,D,20170914,000000,31.5239,31.7965,31.3515,31.5681,1539607.0243539,0
+ALSN.US,D,20170915,000000,31.5494,31.8339,31.4046,31.6311,2179205.8873303,0
+ALSN.US,D,20170918,000000,31.8526,32.3449,31.7158,32.0997,2438026.5189712,0
+ALSN.US,D,20170919,000000,32.1628,32.6855,32.0997,32.5555,2192974.6711777,0
+ALSN.US,D,20170920,000000,32.6481,32.9326,32.1341,32.3537,1972878.2997076,0
+ALSN.US,D,20170921,000000,32.3921,32.4275,31.8703,31.9177,1475336.1087967,0
+ALSN.US,D,20170922,000000,31.9629,32.6934,31.6882,32.6382,1558849.801278,0
+ALSN.US,D,20170925,000000,32.6185,33.2171,32.6185,33.0773,2036859.7203628,0
+ALSN.US,D,20170926,000000,33.2349,33.6316,32.97,33.2496,1518838.5585078,0
+ALSN.US,D,20170927,000000,33.5263,34.3325,33.4474,34.0194,2543931.880293,0
+ALSN.US,D,20170928,000000,33.8934,34.1032,33.6276,34.0558,1337207.4254541,0
+ALSN.US,D,20170929,000000,34.0745,34.745,33.9929,34.3424,1963697.7561139,0
+ALSN.US,D,20171002,000000,34.4221,34.5156,34.0461,34.1032,1262536.0246284,0
+ALSN.US,D,20171003,000000,34.2025,34.3935,33.4789,33.5734,4552183.4097094,0
+ALSN.US,D,20171004,000000,33.5824,34.0835,33.5066,33.9308,2002085.7958897,0
+ALSN.US,D,20171005,000000,33.9575,34.0795,33.536,33.6817,904276.43358178,0
+ALSN.US,D,20171006,000000,33.6276,33.9929,33.536,33.6543,945566.5327787,0
+ALSN.US,D,20171009,000000,33.5637,33.9308,33.5637,33.7822,975612.04051925,0
+ALSN.US,D,20171010,000000,33.9929,34.2125,33.7822,34.2125,1391012.8463614,0
+ALSN.US,D,20171011,000000,34.2764,34.3601,33.9663,34.0461,1081227.906939,0
+ALSN.US,D,20171012,000000,33.3057,34.0648,32.9975,33.801,1136923.6787678,0
+ALSN.US,D,20171013,000000,33.9308,34.3325,33.7871,34.2302,950673.83231281,0
+ALSN.US,D,20171016,000000,34.4221,34.4615,34.1229,34.4221,1054109.8529092,0
+ALSN.US,D,20171017,000000,34.3512,34.6417,34.1327,34.3424,1294703.479212,0
+ALSN.US,D,20171018,000000,34.3227,35.1359,34.0371,34.9636,2121995.6000669,0
+ALSN.US,D,20171019,000000,34.8247,35.8053,34.623,35.6764,2352116.6213187,0
+ALSN.US,D,20171020,000000,35.9057,36.2513,35.6487,36.1725,1534070.0534391,0
+ALSN.US,D,20171023,000000,36.0711,36.5082,35.8418,36.2611,2521295.4105002,0
+ALSN.US,D,20171024,000000,36.5752,37.3805,36.5702,36.9306,3497601.2230127,0
+ALSN.US,D,20171025,000000,37.1787,37.4798,36.7661,37.1048,2078874.0647006,0
+ALSN.US,D,20171026,000000,37.1137,37.6088,36.8223,37.4888,2104112.9412964,0
+ALSN.US,D,20171027,000000,38.4753,39.4842,38.046,39.2903,3337154.0063838,0
+ALSN.US,D,20171030,000000,39.2538,39.9667,38.6317,38.7056,4910993.5489556,0
+ALSN.US,D,20171031,000000,41.7082,41.8057,37.5153,38.8778,5195489.8389744,0
+ALSN.US,D,20171101,000000,39.4842,40.3723,39.4105,40.0434,3855797.8362211,0
+ALSN.US,D,20171102,000000,39.8869,40.707,39.5935,40.3368,2332281.64956,0
+ALSN.US,D,20171103,000000,40.517,40.6105,39.9223,39.9667,2250930.5347852,0
+ALSN.US,D,20171106,000000,40.134,40.261,39.7205,40.1153,1734243.0810224,0
+ALSN.US,D,20171107,000000,40.0336,40.261,39.9136,40.0966,1340449.7683564,0
+ALSN.US,D,20171108,000000,39.9136,40.1507,39.565,39.9667,1106293.0865937,0
+ALSN.US,D,20171109,000000,39.9578,40.3801,39.4646,39.5029,1661947.5699363,0
+ALSN.US,D,20171110,000000,39.3464,39.8692,39.3464,39.6222,1112880.3653285,0
+ALSN.US,D,20171113,000000,39.4105,39.5847,38.4023,38.678,2209471.817505,0
+ALSN.US,D,20171114,000000,38.6317,38.6317,38.1759,38.5333,2322791.2956325,0
+ALSN.US,D,20171115,000000,38.4023,38.4023,37.6522,37.9288,1266428.4613457,0
+ALSN.US,D,20171116,000000,38.1572,38.5529,37.9919,37.9919,1186404.9600337,0
+ALSN.US,D,20171117,000000,36.7337,36.8085,35.6153,35.7699,4986797.5350996,0
+ALSN.US,D,20171120,000000,35.9254,36.5407,35.8821,36.4402,2880576.8677624,0
+ALSN.US,D,20171121,000000,36.6529,37.0536,36.1479,36.2286,1897593.3728439,0
+ALSN.US,D,20171122,000000,36.2641,36.5791,35.9992,36.2641,1338718.893574,0
+ALSN.US,D,20171124,000000,36.5407,36.6824,35.76,35.8348,519849.55070972,0
+ALSN.US,D,20171127,000000,35.9421,36.2119,35.6577,35.9795,1673153.5620724,0
+ALSN.US,D,20171128,000000,36.1568,36.714,35.9894,36.6431,1131752.3856238,0
+ALSN.US,D,20171129,000000,36.6431,37.0103,36.5023,36.9266,1841420.1883699,0
+ALSN.US,D,20171130,000000,37.0368,37.9752,36.9453,37.6906,2338524.5817272,0
+ALSN.US,D,20171201,000000,37.6512,37.7811,36.4599,37.6236,1676047.4953208,0
+ALSN.US,D,20171204,000000,38.0203,38.2675,37.8265,37.8432,1159297.0637197,0
+ALSN.US,D,20171205,000000,37.919,38.1838,37.8068,37.8894,1472521.405732,0
+ALSN.US,D,20171206,000000,37.852,37.852,37.4778,37.7644,817166.90968625,0
+ALSN.US,D,20171207,000000,37.5971,38.1011,37.5222,38.0558,1218886.2880374,0
+ALSN.US,D,20171208,000000,38.2113,38.4309,37.9919,38.3699,874081.6074181,0
+ALSN.US,D,20171211,000000,38.5264,38.5264,37.8993,38.4771,1079460.4643796,0
+ALSN.US,D,20171212,000000,38.6514,38.7085,37.9475,38.0203,1985629.280426,0
+ALSN.US,D,20171213,000000,38.0203,38.1631,37.4947,37.5222,1432779.3424321,0
+ALSN.US,D,20171214,000000,37.7171,38.1011,37.4237,37.4514,2006515.575776,0
+ALSN.US,D,20171215,000000,37.5409,38.0735,37.5222,37.9091,2056460.0488852,0
+ALSN.US,D,20171218,000000,38.2872,38.6337,38.167,38.4673,1235293.0306935,0
+ALSN.US,D,20171219,000000,38.7724,39.6448,38.7085,39.1782,1830635.7414419,0
+ALSN.US,D,20171220,000000,39.5079,39.7078,39.1131,39.5808,1691588.8005857,0
+ALSN.US,D,20171221,000000,39.5985,39.7462,39.2136,39.4991,868777.24819631,0
+ALSN.US,D,20171222,000000,39.4341,39.7275,39.1869,39.6279,1435604.2032126,0
+ALSN.US,D,20171226,000000,39.4892,39.819,39.4518,39.7914,503453.98154105,0
+ALSN.US,D,20171227,000000,39.8564,40.0946,39.6182,39.9116,891429.97033438,0
+ALSN.US,D,20171228,000000,40.0503,40.0503,39.562,40.012,987015.09234302,0
+ALSN.US,D,20171229,000000,40.069,40.1842,39.5433,39.5522,876084.70898557,0
+ALSN.US,D,20180102,000000,39.7914,40.3074,39.7639,40.2777,1019350.1492383,0
+ALSN.US,D,20180103,000000,40.268,40.5731,40.132,40.5564,1527799.695439,0
+ALSN.US,D,20180104,000000,40.6981,41.3153,40.6705,41.2248,2822126.3233926,0
+ALSN.US,D,20180105,000000,41.3153,41.3153,40.4894,40.8566,1301687.9246369,0
+ALSN.US,D,20180108,000000,40.8654,41.1579,40.6657,41.0949,913403.14128146,0
+ALSN.US,D,20180109,000000,41.2879,41.7033,40.8654,41.6097,1566118.662747,0
+ALSN.US,D,20180110,000000,41.6176,41.6472,40.8841,40.9402,1056811.8053277,0
+ALSN.US,D,20180111,000000,41.0043,41.2779,40.7926,41.1047,1441763.8421097,0
+ALSN.US,D,20180112,000000,41.1716,41.2682,40.708,40.7661,2072222.7923558,0
+ALSN.US,D,20180116,000000,41.0949,41.3253,40.4334,40.5652,1413898.1801926,0
+ALSN.US,D,20180117,000000,40.6381,41.1716,40.3792,40.957,1155165.9206797,0
+ALSN.US,D,20180118,000000,41.0131,41.1903,40.5731,40.7277,1416542.2336308,0
+ALSN.US,D,20180119,000000,40.7926,41.2485,40.583,41.2248,877067.97588077,0
+ALSN.US,D,20180122,000000,41.2485,41.4266,40.8517,41.4266,905165.23371948,0
+ALSN.US,D,20180123,000000,41.3725,41.4266,40.7926,40.8389,1000955.5415885,0
+ALSN.US,D,20180124,000000,41.0663,41.4366,40.7758,41.2583,941806.14636754,0
+ALSN.US,D,20180125,000000,41.5182,41.785,40.6204,41.1441,1083829.2979707,0
+ALSN.US,D,20180126,000000,41.3528,41.6275,41.0663,41.6275,791909.74920182,0
+ALSN.US,D,20180129,000000,41.5439,41.8007,41.0308,41.4366,930657.03744026,0
+ALSN.US,D,20180130,000000,40.9856,41.1628,39.9203,41.0752,1201066.6071053,0
+ALSN.US,D,20180131,000000,41.2779,41.5536,40.4894,40.6292,1007739.8800109,0
+ALSN.US,D,20180201,000000,40.3546,41.464,40.3546,41.4453,1219027.4802878,0
+ALSN.US,D,20180202,000000,41.1903,41.4266,39.9844,40.132,1684193.98344,0
+ALSN.US,D,20180205,000000,39.9116,41.1716,39.0747,39.0747,1994786.4612731,0
+ALSN.US,D,20180206,000000,38.3699,40.2727,37.7811,40.0316,2343977.2436006,0
+ALSN.US,D,20180207,000000,39.8662,40.518,39.7462,39.7639,1395677.269484,0
+ALSN.US,D,20180208,000000,39.2678,39.4163,38.1582,38.3699,2543676.921625,0
+ALSN.US,D,20180209,000000,38.8542,38.9754,37.5222,38.2487,1803065.6690563,0
+ALSN.US,D,20180212,000000,38.5549,39.0944,37.8362,38.2675,2675677.4549896,0
+ALSN.US,D,20180213,000000,38.0912,38.5451,37.726,38.3137,1367782.1501909,0
+ALSN.US,D,20180214,000000,37.9752,38.9467,37.919,38.8011,2055293.9431044,0
+ALSN.US,D,20180215,000000,37.7171,37.8569,35.7413,37.0821,4248458.5635688,0
+ALSN.US,D,20180216,000000,37.3696,37.8549,36.1715,36.2414,3472838.7432907,0
+ALSN.US,D,20180220,000000,36.1715,36.8173,36.1715,36.1715,2892749.8744483,0
+ALSN.US,D,20180221,000000,36.2877,36.6677,36.0789,36.0888,2034877.9499987,0
+ALSN.US,D,20180222,000000,36.1982,36.6677,36.1056,36.2414,1297168.7568511,0
+ALSN.US,D,20180223,000000,36.4107,36.6136,35.8211,35.9766,836233.95812594,0
+ALSN.US,D,20180226,000000,36.1892,36.393,35.9156,36.3262,1445599.3956183,0
+ALSN.US,D,20180227,000000,36.1439,36.7031,36.0308,36.4472,1263411.6197354,0
+ALSN.US,D,20180228,000000,36.6136,36.8527,36.3459,36.5289,2365413.0713787,0
+ALSN.US,D,20180301,000000,36.5387,36.6943,35.1733,35.1733,1811944.528489,0
+ALSN.US,D,20180302,000000,34.8986,35.508,34.5305,35.2973,2133262.5384982,0
+ALSN.US,D,20180305,000000,35.1546,35.8772,34.8139,35.7462,1379824.1223423,0
+ALSN.US,D,20180306,000000,35.755,36.3262,35.635,35.9116,1142458.6181396,0
+ALSN.US,D,20180307,000000,35.5257,35.9205,35.1546,35.4135,1333990.4768414,0
+ALSN.US,D,20180308,000000,35.5345,35.6812,35.1279,35.6271,735672.57111778,0
+ALSN.US,D,20180309,000000,35.8772,36.4472,35.6911,36.393,654327.55097246,0
+ALSN.US,D,20180312,000000,36.3262,36.3309,35.2589,35.4036,1093927.0833065,0
+ALSN.US,D,20180313,000000,35.635,36.0593,35.384,35.5434,848489.24231032,0
+ALSN.US,D,20180314,000000,35.7462,35.8014,35.0276,35.064,916820.19689657,0
+ALSN.US,D,20180315,000000,35.0916,35.7827,35.0197,35.5257,1582817.9476198,0
+ALSN.US,D,20180316,000000,35.4883,36.0692,35.3564,35.9569,1482703.5001096,0
+ALSN.US,D,20180319,000000,35.7009,35.7009,35.2501,35.5995,1520408.9413796,0
+ALSN.US,D,20180320,000000,35.5631,36.2256,35.4696,35.9855,1514045.1323938,0
+ALSN.US,D,20180321,000000,36.0593,36.6854,35.9205,36.2079,1777760.7673074,0
+ALSN.US,D,20180322,000000,35.8575,35.8575,34.9911,35.001,1141401.1999186,0
+ALSN.US,D,20180323,000000,35.1093,35.2973,34.4831,34.5205,813801.65842202,0
+ALSN.US,D,20180326,000000,35.0364,35.9382,35.0276,35.7364,2438655.2815828,0
+ALSN.US,D,20180327,000000,35.8969,35.8969,34.8316,34.935,1162405.3247727,0
+ALSN.US,D,20180328,000000,34.9084,35.9855,34.8139,35.5345,1821953.9416969,0
+ALSN.US,D,20180329,000000,35.7364,36.3262,35.4794,36.0042,1417494.0116069,0
+ALSN.US,D,20180402,000000,35.8475,36.2611,34.9813,35.3751,1624906.4432834,0
+ALSN.US,D,20180403,000000,35.635,36.1489,35.197,35.6271,2100289.5770469,0
+ALSN.US,D,20180404,000000,34.9547,36.3172,34.7617,36.2336,1870036.5054891,0
+ALSN.US,D,20180405,000000,36.4806,36.6766,35.9569,36.457,2115618.5860504,0
+ALSN.US,D,20180406,000000,36.1892,36.4009,34.7155,35.2501,1197013.6784772,0
+ALSN.US,D,20180409,000000,35.4036,35.5631,35.0276,35.0738,708603.27412404,0
+ALSN.US,D,20180410,000000,35.7009,36.4383,35.442,36.1626,1328767.3793466,0
+ALSN.US,D,20180411,000000,35.9471,36.5289,35.8772,36.1528,1180702.4183503,0
+ALSN.US,D,20180412,000000,36.2808,36.834,36.1892,36.5387,1241246.4679587,0
+ALSN.US,D,20180413,000000,36.8704,37.1845,36.6766,37.0723,1434465.5232648,0
+ALSN.US,D,20180416,000000,37.3696,38.291,37.2948,38.235,1941779.4368324,0
+ALSN.US,D,20180417,000000,38.6474,38.9084,38.3,38.4181,1681178.1576013,0
+ALSN.US,D,20180418,000000,38.5599,39.2126,38.4633,38.8887,1254684.1102691,0
+ALSN.US,D,20180419,000000,38.8788,38.8985,38.1246,38.3994,875183.71958885,0
+ALSN.US,D,20180420,000000,38.3915,38.4092,37.6729,38.1621,1830356.4042557,0
+ALSN.US,D,20180423,000000,38.1533,38.4181,37.9121,37.9692,1512763.2286523,0
+ALSN.US,D,20180424,000000,38.291,38.356,35.5168,35.887,2846364.6649763,0
+ALSN.US,D,20180425,000000,35.7462,36.4009,35.5533,35.9116,1392693.9483361,0
+ALSN.US,D,20180426,000000,35.9569,35.9952,35.314,35.9668,1127240.328239,0
+ALSN.US,D,20180427,000000,35.8298,36.2336,35.4981,36.0789,996389.64830967,0
+ALSN.US,D,20180430,000000,36.2336,36.6943,35.9116,35.9382,2149014.1084814,0
+ALSN.US,D,20180501,000000,38.1433,38.2536,35.1546,37.0635,5147862.3408528,0
+ALSN.US,D,20180502,000000,37.1481,37.4878,36.7701,36.9807,1799733.9382545,0
+ALSN.US,D,20180503,000000,36.9355,37.1658,36.2079,36.963,2367351.1635646,0
+ALSN.US,D,20180504,000000,36.7031,37.9022,36.6313,37.8195,1155980.5694916,0
+ALSN.US,D,20180507,000000,38.0144,38.8257,37.8462,38.5776,2217130.7352629,0
+ALSN.US,D,20180508,000000,38.9084,39.4803,38.483,38.8985,3161174.6264343,0
+ALSN.US,D,20180509,000000,39.1288,39.3042,38.356,38.6771,1994827.0921366,0
+ALSN.US,D,20180510,000000,38.6868,38.9182,38.2261,38.6771,1556363.1924357,0
+ALSN.US,D,20180511,000000,38.7233,38.9871,38.483,38.7233,1441904.0185886,0
+ALSN.US,D,20180514,000000,38.743,39.0088,38.5599,38.6771,886845.79316704,0
+ALSN.US,D,20180515,000000,38.6042,39.4616,38.4733,39.4341,1874911.1933299,0
+ALSN.US,D,20180516,000000,39.3504,39.8859,39.1575,39.6743,1571488.0313504,0
+ALSN.US,D,20180517,000000,39.6448,40.1793,39.4991,40.0336,1894489.1748774,0
+ALSN.US,D,20180518,000000,40.1793,40.6065,39.94,39.94,1920213.5902913,0
+ALSN.US,D,20180521,000000,40.2915,41.2248,40.1881,41.0221,1649951.3075063,0
+ALSN.US,D,20180522,000000,41.1628,41.2337,40.5524,40.6863,1547704.755437,0
+ALSN.US,D,20180523,000000,40.3014,40.5888,39.7462,39.9667,1167058.5744078,0
+ALSN.US,D,20180524,000000,39.949,40.1153,39.5689,39.8465,1054394.2689533,0
+ALSN.US,D,20180525,000000,39.7639,39.949,39.4321,39.6438,912557.00355038,0
+ALSN.US,D,20180529,000000,39.3858,39.7362,38.5549,38.9605,1531791.6777718,0
+ALSN.US,D,20180530,000000,39.2371,39.3277,38.7844,38.9881,1212661.6397588,0
+ALSN.US,D,20180531,000000,38.9881,39.1308,37.9042,38.2094,1429107.3281489,0
+ALSN.US,D,20180601,000000,38.4476,39.0412,38.229,38.7183,1547009.9676723,0
+ALSN.US,D,20180604,000000,38.9143,39.2361,38.6257,38.747,1010954.7970805,0
+ALSN.US,D,20180605,000000,38.7557,39.1081,38.6819,38.9704,1168605.5945332,0
+ALSN.US,D,20180606,000000,39.1268,39.5128,39.0324,39.3376,1725343.906158,0
+ALSN.US,D,20180607,000000,39.3189,39.6379,39.2274,39.3376,1068125.469252,0
+ALSN.US,D,20180608,000000,39.2648,39.4321,38.7744,38.8847,1325641.8501766,0
+ALSN.US,D,20180611,000000,38.8207,39.1643,38.738,38.7931,1597379.0333043,0
+ALSN.US,D,20180612,000000,38.8571,39.183,38.4673,38.5165,1613551.1327241,0
+ALSN.US,D,20180613,000000,38.5451,38.8207,37.7299,38.1079,2000023.7795703,0
+ALSN.US,D,20180614,000000,38.2094,38.6425,38.0892,38.3512,1522068.7121512,0
+ALSN.US,D,20180615,000000,38.3866,38.738,38.0361,38.6425,1839710.6447907,0
+ALSN.US,D,20180618,000000,38.3866,38.8375,38.2192,38.609,1041742.8338504,0
+ALSN.US,D,20180619,000000,38.1463,38.5165,37.8116,38.4309,1462536.3710423,0
+ALSN.US,D,20180620,000000,38.5903,38.7557,38.2192,38.5993,966357.34559974,0
+ALSN.US,D,20180621,000000,38.487,38.487,37.7723,37.8668,1133376.6043896,0
+ALSN.US,D,20180622,000000,38.229,38.5352,38.0627,38.5165,1709356.6771669,0
+ALSN.US,D,20180625,000000,38.1897,38.3866,37.221,37.3696,1451062.2152075,0
+ALSN.US,D,20180626,000000,37.4798,37.5636,37.091,37.2948,1314873.655594,0
+ALSN.US,D,20180627,000000,37.4965,37.7398,36.9049,36.9335,1156310.6952571,0
+ALSN.US,D,20180628,000000,36.8153,37.217,36.4541,36.9335,933387.43146327,0
+ALSN.US,D,20180629,000000,37.3125,38.1779,37.2948,37.4524,1319109.4231074,0
+ALSN.US,D,20180702,000000,36.8961,37.1658,36.4786,37.156,919366.73626253,0
+ALSN.US,D,20180703,000000,37.3037,37.4237,36.832,36.8685,534437.04645542,0
+ALSN.US,D,20180705,000000,37.221,37.4798,36.9148,37.3795,924962.62192947,0
+ALSN.US,D,20180706,000000,37.2377,37.4563,36.9897,37.3795,609102.3526516,0
+ALSN.US,D,20180709,000000,37.5537,38.229,37.5389,37.9425,2164180.594031,0
+ALSN.US,D,20180710,000000,38.0982,38.2566,37.6639,37.8402,979617.22788261,0
+ALSN.US,D,20180711,000000,37.3873,37.9239,37.156,37.5911,881635.90070275,0
+ALSN.US,D,20180712,000000,37.7398,38.0627,37.5252,37.8943,1151327.3198564,0
+ALSN.US,D,20180713,000000,37.8569,39.06,37.8481,38.6819,1756241.6462592,0
+ALSN.US,D,20180716,000000,38.6622,38.7557,38.1346,38.1366,940033.62495008,0
+ALSN.US,D,20180717,000000,38.0892,38.5825,37.9239,38.4969,798906.38388577,0
+ALSN.US,D,20180718,000000,38.487,38.996,38.4526,38.6622,887205.37630846,0
+ALSN.US,D,20180719,000000,38.6524,39.1181,38.2369,38.866,862565.80494829,0
+ALSN.US,D,20180720,000000,38.7006,38.8847,38.4387,38.7647,665676.76690217,0
+ALSN.US,D,20180723,000000,38.6257,38.8758,38.4574,38.6347,1045539.7880386,0
+ALSN.US,D,20180724,000000,38.9792,39.0885,38.36,38.4476,1347713.5509675,0
+ALSN.US,D,20180725,000000,38.3413,38.5628,37.8402,38.4476,1238690.7866484,0
+ALSN.US,D,20180726,000000,38.4771,39.3858,38.4033,38.933,1130296.7849411,0
+ALSN.US,D,20180727,000000,39.0984,39.0984,38.4673,38.8571,1141572.8653166,0
+ALSN.US,D,20180730,000000,38.9881,39.5059,38.6257,38.6819,1327402.182335,0
+ALSN.US,D,20180731,000000,40.2373,43.817,39.8662,43.4743,5082077.9256325,0
+ALSN.US,D,20180801,000000,43.4743,44.5749,43.0382,43.2617,2466371.6250768,0
+ALSN.US,D,20180802,000000,42.9643,43.9115,42.1768,43.3237,1579249.5420385,0
+ALSN.US,D,20180803,000000,43.4999,43.6959,42.9172,43.0097,976113.83168271,0
+ALSN.US,D,20180806,000000,43.0284,43.5098,42.8788,43.3424,1232182.7380974,0
+ALSN.US,D,20180807,000000,43.5747,44.1605,43.3996,43.7037,814609.19683285,0
+ALSN.US,D,20180808,000000,43.5473,43.7037,42.991,43.3996,961857.47747403,0
+ALSN.US,D,20180809,000000,43.3621,43.3996,42.8364,42.8462,934221.37993533,0
+ALSN.US,D,20180810,000000,42.6326,42.8738,42.1463,42.3825,965769.21385147,0
+ALSN.US,D,20180813,000000,42.4181,42.5391,41.7899,42.0774,1363094.3643219,0
+ALSN.US,D,20180814,000000,42.2615,42.9841,42.0497,42.7143,984253.20940084,0
+ALSN.US,D,20180815,000000,42.3825,42.9643,41.9199,42.9172,1197200.5804491,0
+ALSN.US,D,20180816,000000,43.1495,43.6987,43.1495,43.4183,1001382.1656546,0
+ALSN.US,D,20180817,000000,43.3424,44.4568,43.3424,44.3839,1394795.5797474,0
+ALSN.US,D,20180820,000000,44.4303,45.458,44.3062,45.0692,1741381.9237285,0
+ALSN.US,D,20180821,000000,45.013,45.7524,44.9914,45.6264,1497288.9643121,0
+ALSN.US,D,20180822,000000,45.458,45.5713,45.0327,45.3123,1567373.1406557,0
+ALSN.US,D,20180823,000000,45.273,45.4817,44.9727,45.2257,1618551.7762417,0
+ALSN.US,D,20180824,000000,45.467,45.6451,44.8743,45.5713,2141927.0701263,0
+ALSN.US,D,20180827,000000,45.8675,46.0142,45.5713,45.7938,1056208.4370057,0
+ALSN.US,D,20180828,000000,46.3983,46.3983,45.6175,45.6914,991832.89697514,0
+ALSN.US,D,20180829,000000,45.7189,46.1275,45.3123,46.0232,803662.22645115,0
+ALSN.US,D,20180830,000000,45.9237,46.0142,45.5437,45.7839,423909.92441759,0
+ALSN.US,D,20180831,000000,45.5988,46.1945,45.3774,46.0812,741100.85447304,0
+ALSN.US,D,20180904,000000,46.0714,46.535,45.8675,46.5253,1313915.7829885,0
+ALSN.US,D,20180905,000000,46.4899,46.9919,46.1945,46.8787,1229109.0132782,0
+ALSN.US,D,20180906,000000,47.0293,47.242,46.7113,47.1179,975894.42502015,0
+ALSN.US,D,20180907,000000,46.8403,47.1267,46.4347,46.8688,666246.61476188,0
+ALSN.US,D,20180910,000000,47.1848,47.9113,47.1848,47.8257,917436.77024923,0
+ALSN.US,D,20180911,000000,47.6752,48.0945,47.4349,48.0846,837709.87424032,0
+ALSN.US,D,20180912,000000,47.7685,48.4577,47.4634,47.9202,1363258.9193188,0
+ALSN.US,D,20180913,000000,48.1713,48.2609,47.6318,47.6839,845569.91477232,0
+ALSN.US,D,20180914,000000,47.7036,48.124,47.5678,48.0945,955693.77549053,0
+ALSN.US,D,20180917,000000,48.2322,48.3544,47.7036,48.0462,970830.80366422,0
+ALSN.US,D,20180918,000000,48.1613,48.6793,47.6505,48.3544,1207302.4288712,0
+ALSN.US,D,20180919,000000,48.4479,48.9294,48.0748,48.1613,974787.23399146,0
+ALSN.US,D,20180920,000000,48.7166,49.3025,48.3357,49.1617,1069997.5362849,0
+ALSN.US,D,20180921,000000,49.1518,49.6913,48.9578,49.5869,1688461.2398725,0
+ALSN.US,D,20180924,000000,49.4964,49.8665,49.2867,49.4689,1067112.7449808,0
+ALSN.US,D,20180925,000000,49.6233,49.6332,48.5779,48.5867,1131495.3954126,0
+ALSN.US,D,20180926,000000,48.5493,48.882,48.124,48.1713,1005906.4122983,0
+ALSN.US,D,20180927,000000,48.2776,48.9007,47.8818,48.8378,929412.71724748,0
+ALSN.US,D,20180928,000000,48.6704,48.7166,47.9439,48.2609,1202991.4942606,0
+ALSN.US,D,20181001,000000,48.8742,49.1705,47.872,47.9202,1305310.1661123,0
+ALSN.US,D,20181002,000000,47.9911,49.0592,47.7695,48.9677,1242339.4381851,0
+ALSN.US,D,20181003,000000,49.2079,49.8537,49.1291,49.5239,1321224.2595493,0
+ALSN.US,D,20181004,000000,49.5052,49.8852,49.1429,49.3102,893645.36816333,0
+ALSN.US,D,20181005,000000,49.2463,49.2748,47.9566,48.1978,1411596.4417789,0
+ALSN.US,D,20181008,000000,48.0748,48.7452,47.8356,48.7166,1529506.1917034,0
+ALSN.US,D,20181009,000000,48.5591,48.9194,46.6572,46.7024,1899742.7455199,0
+ALSN.US,D,20181010,000000,46.86,47.0667,45.4315,46.1846,1812083.6891963,0
+ALSN.US,D,20181011,000000,46.1945,46.9919,45.4128,45.4492,1450297.3392033,0
+ALSN.US,D,20181012,000000,46.0527,46.2939,44.6331,45.5988,1265756.0205559,0
+ALSN.US,D,20181015,000000,45.7002,46.3225,45.7002,45.8588,1210443.194615,0
+ALSN.US,D,20181016,000000,46.4799,46.5488,45.9434,46.3225,1405545.4904415,0
+ALSN.US,D,20181017,000000,46.0626,46.2929,44.8192,45.3851,1136244.1275768,0
+ALSN.US,D,20181018,000000,45.1893,45.3487,43.938,44.1802,1316006.2409123,0
+ALSN.US,D,20181019,000000,44.0651,44.5218,43.6683,44.1605,1139990.2931858,0
+ALSN.US,D,20181022,000000,44.3455,44.764,44.1654,44.4745,1221957.9813133,0
+ALSN.US,D,20181023,000000,43.371,43.6417,41.7771,42.5361,1528808.3566238,0
+ALSN.US,D,20181024,000000,42.4151,42.4997,40.8162,40.8831,2456891.4288653,0
+ALSN.US,D,20181025,000000,41.3302,41.8776,40.6971,40.9679,1370046.305056,0
+ALSN.US,D,20181026,000000,40.5613,41.0772,39.7983,40.7748,1402124.3717401,0
+ALSN.US,D,20181029,000000,41.4236,42.2575,40.0503,40.7651,2105322.7252554,0
+ALSN.US,D,20181030,000000,42.2191,43.2135,40.0217,41.024,3180473.2707956,0
+ALSN.US,D,20181031,000000,41.5713,41.7584,40.6065,40.9028,2672475.7429506,0
+ALSN.US,D,20181101,000000,41.0869,42.9436,40.9964,42.3432,2377573.8888055,0
+ALSN.US,D,20181102,000000,42.6484,42.9486,41.1066,41.4236,2218087.5920969,0
+ALSN.US,D,20181105,000000,41.47,42.5735,41.4483,42.3501,1707308.8816496,0
+ALSN.US,D,20181106,000000,42.3334,43.0372,42.2388,43.0274,1864347.1688362,0
+ALSN.US,D,20181107,000000,43.5294,43.8622,42.5638,43.5196,1036516.6890407,0
+ALSN.US,D,20181108,000000,43.2036,44.0128,43.0559,43.6131,1755786.5805887,0
+ALSN.US,D,20181109,000000,43.2617,43.5904,42.2151,42.8049,1527029.7405768,0
+ALSN.US,D,20181112,000000,42.8541,43.4999,42.6946,42.8345,845545.53625427,0
+ALSN.US,D,20181113,000000,43.0274,43.9478,42.7291,43.1849,1338358.294661,0
+ALSN.US,D,20181114,000000,43.4566,43.8454,42.8148,43.5098,922094.08297077,0
+ALSN.US,D,20181115,000000,43.2036,44.1605,43.0855,44.0128,1065956.796916,0
+ALSN.US,D,20181116,000000,43.8257,44.7955,43.6496,44.3465,831859.0299053,0
+ALSN.US,D,20181119,000000,44.132,45.0062,43.8534,44.0738,1024813.9845991,0
+ALSN.US,D,20181120,000000,43.5275,43.7893,42.9398,43.3976,1030893.3775409,0
+ALSN.US,D,20181121,000000,43.5078,44.9963,43.5078,44.3465,696621.23249627,0
+ALSN.US,D,20181123,000000,43.808,44.5533,43.7795,44.4667,640529.30974903,0
+ALSN.US,D,20181126,000000,44.7768,45.148,43.5363,44.4037,1332039.1796248,0
+ALSN.US,D,20181127,000000,44.1998,44.4952,43.4547,43.6407,949534.13659338,0
+ALSN.US,D,20181128,000000,43.7608,44.634,43.3404,44.6252,548253.57156739,0
+ALSN.US,D,20181129,000000,43.684,44.2185,42.7172,42.9132,1395365.4276072,0
+ALSN.US,D,20181130,000000,42.7172,44.0315,42.7172,43.8534,1221324.1398437,0
+ALSN.US,D,20181203,000000,44.8221,45.1617,43.0342,43.3404,1515780.0702625,0
+ALSN.US,D,20181204,000000,43.3129,43.3602,41.7939,41.9277,1562405.0018288,0
+ALSN.US,D,20181206,000000,41.2839,42.5144,40.8547,42.3825,2183774.8279239,0
+ALSN.US,D,20181207,000000,42.3629,42.7095,40.3555,40.521,1313019.8724497,0
+ALSN.US,D,20181210,000000,40.2777,40.521,39.5246,39.9883,1448440.5087441,0
+ALSN.US,D,20181211,000000,40.6243,41.1066,39.3671,39.4508,1121958.3159921,0
+ALSN.US,D,20181212,000000,40.3723,40.6962,39.9982,40.0277,1689531.8631241,0
+ALSN.US,D,20181213,000000,40.4175,40.8005,40.0376,40.1477,961643.1496694,0
+ALSN.US,D,20181214,000000,39.7195,40.5307,39.6182,40.3161,1245839.7870703,0
+ALSN.US,D,20181217,000000,40.2503,40.8547,39.9076,39.9982,1569165.9775048,0
+ALSN.US,D,20181218,000000,40.389,41.2839,40.1113,40.6962,1134329.3981373,0
+ALSN.US,D,20181219,000000,40.6863,41.1066,39.7097,39.8417,1285886.581846,0
+ALSN.US,D,20181220,000000,39.4882,40.1213,39.1525,39.7097,1164258.0921454,0
+ALSN.US,D,20181221,000000,39.7097,40.4274,39.0866,39.2184,1173623.5061678,0
+ALSN.US,D,20181224,000000,38.9684,39.2421,37.9712,38.0076,489150.90183941,0
+ALSN.US,D,20181226,000000,38.0814,39.8977,37.5616,39.8702,1162080.2778652,0
+ALSN.US,D,20181227,000000,39.1997,40.6331,39.1889,40.6144,634937.48716843,0
+ALSN.US,D,20181228,000000,40.642,41.2928,40.0927,40.4638,660967.64982975,0
+ALSN.US,D,20181231,000000,40.5603,40.9915,40.3261,40.8724,544620.15660448,0
+ALSN.US,D,20190102,000000,40.1213,41.3115,40.0661,41.1461,692738.9534948,0
+ALSN.US,D,20190103,000000,40.9679,41.1835,40.1774,40.2503,896829.81208525,0
+ALSN.US,D,20190104,000000,40.7739,41.3263,40.512,41.2101,1499326.6021136,0
+ALSN.US,D,20190107,000000,41.2101,41.9908,40.8202,41.2268,1211834.8016878,0
+ALSN.US,D,20190108,000000,41.7939,42.7724,41.7693,42.6346,1366032.99152,0
+ALSN.US,D,20190109,000000,42.8206,43.1455,42.7005,42.9132,997921.43186127,0
+ALSN.US,D,20190110,000000,42.9959,44.5139,42.672,44.3171,1284554.9052969,0
+ALSN.US,D,20190111,000000,44.1517,44.3949,43.7983,44.2796,1243076.8883566,0
+ALSN.US,D,20190114,000000,43.9863,44.1221,43.6496,44.003,1059981.0126759,0
+ALSN.US,D,20190115,000000,44.1418,44.5435,43.9183,44.3849,1226679.2876447,0
+ALSN.US,D,20190116,000000,43.7983,44.4224,43.7224,44.2275,974765.90278816,0
+ALSN.US,D,20190117,000000,44.0561,45.4718,44.0561,44.9796,1390075.2891876,0
+ALSN.US,D,20190118,000000,45.4345,46.5715,45.2011,46.4504,1200170.6965664,0
+ALSN.US,D,20190122,000000,45.9858,46.2722,44.9796,45.3163,1151007.3518069,0
+ALSN.US,D,20190123,000000,45.462,45.5939,44.4126,44.5051,736940.25405704,0
+ALSN.US,D,20190124,000000,44.6528,44.7473,44.3465,44.4864,796457.35859207,0
+ALSN.US,D,20190125,000000,44.9422,45.399,44.8496,45.0446,800007.48028494,0
+ALSN.US,D,20190128,000000,44.5898,45.3064,44.0502,44.8596,1195135.5168149,0
+ALSN.US,D,20190129,000000,45.2297,45.6224,44.9707,45.3813,1589618.5383877,0
+ALSN.US,D,20190130,000000,45.8647,45.8735,45.0357,45.4443,1211581.8745628,0
+ALSN.US,D,20190131,000000,45.3813,46.0035,45.14,45.3064,2472616.5887873,0
+ALSN.US,D,20190201,000000,45.2868,45.5289,45.0062,45.3724,1116603.1681911,0
+ALSN.US,D,20190204,000000,45.4443,46.0399,45.335,46.0112,837245.66662554,0
+ALSN.US,D,20190205,000000,46.1619,46.3569,45.7248,45.8449,970256.89271817,0
+ALSN.US,D,20190206,000000,45.5841,45.7711,45.0062,45.016,1166845.2623749,0
+ALSN.US,D,20190207,000000,44.8496,45.2297,43.8987,44.4667,2009195.1812197,0
+ALSN.US,D,20190208,000000,44.2185,44.4313,43.3976,44.1418,801278.21053895,0
+ALSN.US,D,20190211,000000,44.1811,44.3949,43.694,43.817,676485.59234816,0
+ALSN.US,D,20190212,000000,44.1025,45.2297,43.9567,45.0731,958556.21981971,0
+ALSN.US,D,20190213,000000,45.1666,45.7612,44.9422,45.3813,1023242.5859555,0
+ALSN.US,D,20190214,000000,45.1568,45.5752,45.1568,45.3163,585448.07972979,0
+ALSN.US,D,20190215,000000,45.5575,46.3766,45.3626,46.1422,959772.09840808,0
+ALSN.US,D,20190219,000000,46.1422,46.3382,45.8932,45.9955,530361.77085262,0
+ALSN.US,D,20190220,000000,45.9493,46.5715,45.7898,46.1718,915179.72578528,0
+ALSN.US,D,20190221,000000,46.0684,46.4642,45.972,46.2102,718024.55558364,0
+ALSN.US,D,20190222,000000,46.2909,47.0293,46.1767,46.983,1070491.2012757,0
+ALSN.US,D,20190225,000000,47.2981,47.3728,46.6276,46.9043,1117477.7475266,0
+ALSN.US,D,20190226,000000,45.9768,49.0297,45.8449,48.1182,1736031.8547852,0
+ALSN.US,D,20190227,000000,48.0403,48.1182,46.5715,46.796,1092519.2238885,0
+ALSN.US,D,20190228,000000,46.6926,46.796,46.1915,46.2643,1095436.5198832,0
+ALSN.US,D,20190301,000000,46.6286,46.9357,45.3961,45.6953,1107816.7439726,0
+ALSN.US,D,20190304,000000,45.8154,46.0389,44.5376,44.9953,1352105.7473051,0
+ALSN.US,D,20190305,000000,44.9856,45.0505,44.5179,44.5179,1536251.9308056,0
+ALSN.US,D,20190306,000000,43.5944,43.9203,42.9772,43.1455,1784983.919055,0
+ALSN.US,D,20190307,000000,43.0342,43.3513,42.3984,43.24,1072009.7797967,0
+ALSN.US,D,20190308,000000,42.9033,43.3611,42.547,43.2774,1136378.2094262,0
+ALSN.US,D,20190311,000000,43.2303,43.6516,43.2006,43.5186,1110849.8379283,0
+ALSN.US,D,20190312,000000,43.4556,43.6417,42.7547,43.1554,801585.9893295,0
+ALSN.US,D,20190313,000000,43.5757,43.94,43.1554,43.2587,1400062.3554205,0
+ALSN.US,D,20190314,000000,43.2006,43.3414,42.6601,43.1003,1276331.2185371,0
+ALSN.US,D,20190315,000000,43.1081,43.2106,42.547,42.6237,1039909.3661377,0
+ALSN.US,D,20190318,000000,42.7252,43.3611,42.6601,43.3129,1115748.9042873,0
+ALSN.US,D,20190319,000000,43.6959,43.8277,43.1642,43.4556,1329547.4919246,0
+ALSN.US,D,20190320,000000,43.303,43.566,42.6788,43.1003,1123267.6455664,0
+ALSN.US,D,20190321,000000,42.986,43.5285,42.986,43.2942,773496.85766347,0
+ALSN.US,D,20190322,000000,43.0245,43.1829,41.588,41.6226,803184.81380577,0
+ALSN.US,D,20190325,000000,41.719,42.6424,41.6983,42.2782,752216.442938,0
+ALSN.US,D,20190326,000000,42.7714,43.117,41.8854,42.2113,931655.54090924,0
+ALSN.US,D,20190327,000000,42.1571,42.4407,41.719,42.165,624890.49041188,0
+ALSN.US,D,20190328,000000,42.1738,42.2782,41.53,41.9789,946200.37424833,0
+ALSN.US,D,20190329,000000,42.23,42.3894,41.8381,41.9424,813486.76923037,0
+ALSN.US,D,20190401,000000,42.3894,42.9486,42.1571,42.7331,1028327.5385148,0
+ALSN.US,D,20190402,000000,42.7085,43.0342,42.4632,42.6139,783538.77556208,0
+ALSN.US,D,20190403,000000,42.7911,43.2006,42.7331,43.1829,1799056.4186065,0
+ALSN.US,D,20190404,000000,43.0048,43.5186,42.986,43.37,1095346.116212,0
+ALSN.US,D,20190405,000000,43.3316,43.7716,43.117,43.6959,1004588.9565514,0
+ALSN.US,D,20190408,000000,43.8277,43.9695,43.3986,43.8554,748947.68997444,0
+ALSN.US,D,20190409,000000,43.6131,44.068,43.3217,43.6417,1299914.3874479,0
+ALSN.US,D,20190410,000000,43.7057,44.006,43.2942,43.7913,876178.15997148,0
+ALSN.US,D,20190411,000000,43.9498,44.3408,43.7057,43.94,1167786.882635,0
+ALSN.US,D,20190412,000000,44.2028,44.509,44.0522,44.2028,666055.64970373,0
+ALSN.US,D,20190415,000000,44.2579,44.3791,43.1081,43.24,1176825.2182067,0
+ALSN.US,D,20190416,000000,43.0826,43.9971,43.0826,43.9695,1143649.1024383,0
+ALSN.US,D,20190417,000000,44.1251,44.4854,44.0335,44.2747,1443165.6068984,0
+ALSN.US,D,20190418,000000,44.4992,45.2169,44.2747,45.079,1349385.510998,0
+ALSN.US,D,20190422,000000,45.012,45.1076,44.4578,44.7139,1656578.2013329,0
+ALSN.US,D,20190423,000000,47.112,47.112,43.4635,44.8172,1869761.2313893,0
+ALSN.US,D,20190424,000000,44.891,45.7415,44.6124,45.2936,1299684.8230695,0
+ALSN.US,D,20190425,000000,44.9382,44.9629,42.4535,42.4632,1609068.5327154,0
+ALSN.US,D,20190426,000000,42.4368,43.5856,42.4022,43.556,1302304.4979895,0
+ALSN.US,D,20190429,000000,43.7431,44.4263,43.6516,44.3013,1265092.7217103,0
+ALSN.US,D,20190430,000000,44.3408,44.5278,43.4074,43.7529,1257947.7843747,0
+ALSN.US,D,20190501,000000,44.2305,44.3111,43.6733,43.7716,1135137.9523197,0
+ALSN.US,D,20190502,000000,43.6693,43.8554,43.2676,43.6604,652629.18088075,0
+ALSN.US,D,20190503,000000,43.94,44.5326,43.499,44.2402,724117.15355611,0
+ALSN.US,D,20190506,000000,43.2499,43.7342,43.0726,43.6034,597237.12475622,0
+ALSN.US,D,20190507,000000,43.1357,43.3414,42.4732,42.7616,532344.55698838,0
+ALSN.US,D,20190508,000000,42.6788,42.9033,42.2979,42.3511,625669.5872183,0
+ALSN.US,D,20190509,000000,41.9424,42.1925,41.2396,42.1384,988615.94836247,0
+ALSN.US,D,20190510,000000,42.23,43.0342,41.5783,42.8581,1145392.1664798,0
+ALSN.US,D,20190513,000000,42.1098,42.1098,40.9148,41.0624,700919.97784799,0
+ALSN.US,D,20190514,000000,41.2485,41.782,40.9807,41.2485,545954.88046841,0
+ALSN.US,D,20190515,000000,40.8664,41.7987,40.5317,41.4276,542995.93783856,0
+ALSN.US,D,20190516,000000,41.6226,42.0911,41.4473,41.904,1779847.162145,0
+ALSN.US,D,20190517,000000,41.5673,41.5773,40.8182,40.9305,1410418.1467393,0
+ALSN.US,D,20190520,000000,40.4697,41.2475,40.4137,40.7907,713879.19174141,0
+ALSN.US,D,20190521,000000,40.9876,41.5025,40.7336,41.2475,1222258.6497027,0
+ALSN.US,D,20190522,000000,41.1362,41.3804,40.7237,40.8182,998414.08108046,0
+ALSN.US,D,20190523,000000,40.3024,40.3211,39.6466,39.7679,1289636.8105414,0
+ALSN.US,D,20190524,000000,40.0867,40.0966,39.562,39.946,1995788.0120569,0
+ALSN.US,D,20190528,000000,40.0011,40.6115,39.815,39.815,943238.38430372,0
+ALSN.US,D,20190529,000000,39.5335,39.9913,39.2706,39.7492,805409.35357898,0
+ALSN.US,D,20190530,000000,39.7876,40.2827,39.6466,39.6663,597829.31959083,0
+ALSN.US,D,20190531,000000,39.1231,39.3268,38.7193,38.7754,819351.8343676,0
+ALSN.US,D,20190603,000000,38.6514,39.5985,38.6514,39.2992,1318365.8783064,0
+ALSN.US,D,20190604,000000,39.8997,40.8281,39.8997,40.8084,912008.48689397,0
+ALSN.US,D,20190605,000000,40.9402,41.4169,40.7581,41.2859,898701.87911814,0
+ALSN.US,D,20190606,000000,41.2288,41.6216,40.7237,41.1362,555696.12997759,0
+ALSN.US,D,20190607,000000,41.3804,41.5389,41.0682,41.2386,854523.9413024,0
+ALSN.US,D,20190610,000000,41.5576,41.9327,41.2859,41.3036,1069831.9655164,0
+ALSN.US,D,20190611,000000,41.6786,41.9424,41.1509,41.1746,1722692.7423187,0
+ALSN.US,D,20190612,000000,41.0772,41.3331,40.9777,41.1461,1108729.9226283,0
+ALSN.US,D,20190613,000000,41.3508,41.7643,41.2515,41.6216,738228.252428,0
+ALSN.US,D,20190614,000000,41.5389,41.6127,41.0515,41.5576,553298.90903476,0
+ALSN.US,D,20190617,000000,41.6886,41.848,41.2946,41.3134,820686.55823153,0
+ALSN.US,D,20190618,000000,41.5673,42.3087,41.5241,41.9621,1360316.2290342,0
+ALSN.US,D,20190619,000000,41.9868,42.5234,41.7466,42.2792,1150798.1028602,0
+ALSN.US,D,20190620,000000,42.7547,43.1592,42.2507,43.0953,994861.92784443,0
+ALSN.US,D,20190621,000000,42.9428,43.0255,42.3816,42.5588,1690536.4612226,0
+ALSN.US,D,20190624,000000,42.5401,42.8226,42.4377,42.5321,808161.07880528,0
+ALSN.US,D,20190625,000000,42.7192,43.0087,42.5785,42.7842,1013251.4566363,0
+ALSN.US,D,20190626,000000,42.8226,43.1692,42.4465,42.8699,600264.12408232,0
+ALSN.US,D,20190627,000000,42.99,43.2106,42.6631,42.99,504101.02804128,0
+ALSN.US,D,20190628,000000,42.9811,43.682,42.9811,43.4222,1264952.5452313,0
+ALSN.US,D,20190701,000000,43.9863,44.3495,43.2548,43.7598,760718.45111232,0
+ALSN.US,D,20190702,000000,43.6279,43.8524,43.0668,43.3266,571992.15353083,0
+ALSN.US,D,20190703,000000,43.5147,43.5147,42.9329,43.4024,359397.2552229,0
+ALSN.US,D,20190705,000000,43.1957,43.3266,42.4338,43.0953,483955.23017732,0
+ALSN.US,D,20190708,000000,42.9063,43.111,42.5047,42.7459,771414.52591228,0
+ALSN.US,D,20190709,000000,42.5234,42.7015,42.1207,42.3175,1041743.849622,0
+ALSN.US,D,20190710,000000,42.4652,42.7744,42.3816,42.4652,591496.99952407,0
+ALSN.US,D,20190711,000000,42.5882,42.6918,42.0153,42.5588,754137.26700701,0
+ALSN.US,D,20190712,000000,42.5144,43.878,42.5144,43.7117,1026123.3141734,0
+ALSN.US,D,20190715,000000,43.7973,43.9272,43.4606,43.816,711275.76916664,0
+ALSN.US,D,20190716,000000,43.5147,44.6952,43.5049,44.6026,886921.97603599,0
+ALSN.US,D,20190717,000000,44.3595,44.639,43.5344,43.562,1133339.0208409,0
+ALSN.US,D,20190718,000000,43.5246,43.6427,42.5972,42.8896,922559.30635713,0
+ALSN.US,D,20190719,000000,43.0569,43.6181,43.0087,43.0185,685720.98760754,0
+ALSN.US,D,20190722,000000,43.0865,43.1692,42.6513,43.0865,1143550.5725944,0
+ALSN.US,D,20190723,000000,43.7884,43.9174,43.1957,43.7884,689099.44390238,0
+ALSN.US,D,20190724,000000,43.4419,44.3545,43.4419,44.2098,1133116.5668637,0
+ALSN.US,D,20190725,000000,44.1625,44.2727,43.5717,43.8347,669170.00538621,0
+ALSN.US,D,20190726,000000,43.5246,43.6653,42.8128,43.3562,860926.34960858,0
+ALSN.US,D,20190729,000000,43.2627,43.7501,43.1592,43.4694,743160.83924933,0
+ALSN.US,D,20190730,000000,43.0865,43.9174,42.6444,43.8878,976608.51244506,0
+ALSN.US,D,20190731,000000,43.8435,44.2816,42.861,43.048,1802541.5309179,0
+ALSN.US,D,20190801,000000,43.7501,44.9589,43.1308,43.3169,1623331.9973252,0
+ALSN.US,D,20190802,000000,42.3619,43.1495,41.1933,42.3619,954135.5818777,0
+ALSN.US,D,20190805,000000,41.7987,41.8667,40.6262,41.024,1642936.3889339,0
+ALSN.US,D,20190806,000000,41.3134,41.5113,40.5465,41.1264,789996.0355339,0
+ALSN.US,D,20190807,000000,40.6755,40.9402,40.1714,40.5662,867930.09469365,0
+ALSN.US,D,20190808,000000,40.7139,41.5626,40.7139,41.4256,1095123.6622348,0
+ALSN.US,D,20190809,000000,41.3233,41.4069,40.4511,40.5564,567898.59403949,0
+ALSN.US,D,20190812,000000,40.3408,40.3693,39.3268,39.4025,725527.0445174,0
+ALSN.US,D,20190813,000000,39.5335,40.9876,39.2342,40.8182,1235389.5289941,0
+ALSN.US,D,20190814,000000,40.0966,40.3772,39.309,39.4409,905443.55513403,0
+ALSN.US,D,20190815,000000,39.5138,39.7018,39.055,39.3268,935037.04451883,0
+ALSN.US,D,20190816,000000,39.5335,40.4796,39.4409,40.3595,550594.92507297,0
+ALSN.US,D,20190819,000000,40.9492,41.1461,40.6017,40.8714,820345.25897865,0
+ALSN.US,D,20190820,000000,40.7532,40.9866,40.5268,40.7434,746723.15020123,0
+ALSN.US,D,20190821,000000,41.2209,41.463,41.0063,41.2032,852201.88745693,0
+ALSN.US,D,20190822,000000,41.4266,41.7919,41.3036,41.3912,637710.54359804,0
+ALSN.US,D,20190823,000000,40.9767,41.3518,40.2522,40.3663,945795.08138553,0
+ALSN.US,D,20190826,000000,40.7897,40.7975,40.0651,40.3565,872380.19001165,0
+ALSN.US,D,20190827,000000,40.6194,40.6735,39.7157,39.7344,890535.07556717,0
+ALSN.US,D,20190828,000000,39.6025,40.5397,39.3779,40.384,763727.16654988,0
+ALSN.US,D,20190829,000000,40.9,41.5034,40.9,41.1933,1171391.8559935,0
+ALSN.US,D,20190830,000000,41.5399,41.9267,41.4366,41.7663,703656.46650051,0
+ALSN.US,D,20190903,000000,41.464,41.464,40.3378,40.7611,1671894.0053058,0
+ALSN.US,D,20190904,000000,41.5222,41.6708,41.2475,41.464,637131.55379405,0
+ALSN.US,D,20190905,000000,41.917,42.8482,41.917,42.4702,1215167.5482612,0
+ALSN.US,D,20190906,000000,42.4997,42.6868,42.0567,42.2733,1511753.5516958,0
+ALSN.US,D,20190909,000000,42.4603,44.0227,42.293,43.9272,1455017.6297632,0
+ALSN.US,D,20190910,000000,43.9272,44.5582,43.8061,44.5002,2592618.8281787,0
+ALSN.US,D,20190911,000000,44.4441,44.4539,43.7304,44.4076,1106601.8811558,0
+ALSN.US,D,20190912,000000,44.3801,44.3801,43.6082,43.8435,1604259.8700275,0
+ALSN.US,D,20190913,000000,44.2295,44.8112,43.8347,44.6518,1298268.8374787,0
+ALSN.US,D,20190916,000000,44.2826,44.6882,43.9863,44.4273,660776.6847716,0
+ALSN.US,D,20190917,000000,44.1241,44.3408,43.7678,44.0945,659427.74010546,0
+ALSN.US,D,20190918,000000,43.8603,43.9951,43.3926,43.8248,2117601.3721861,0
+ALSN.US,D,20190919,000000,43.7491,44.257,43.6082,43.6643,1174575.2841439,0
+ALSN.US,D,20190920,000000,43.7007,44.4175,43.4635,43.5511,1788994.1852763,0
+ALSN.US,D,20190923,000000,43.3346,44.2826,43.1367,44.2195,1500198.1341342,0
+ALSN.US,D,20190924,000000,44.3408,44.3899,42.9585,43.0352,1490393.9067867,0
+ALSN.US,D,20190925,000000,43.1761,43.9617,42.9673,43.8524,895494.07244975,0
+ALSN.US,D,20190926,000000,43.7776,44.1241,43.5078,43.6466,999888.98142324,0
+ALSN.US,D,20190927,000000,43.8524,44.321,43.5511,43.7304,752210.34830849,0
+ALSN.US,D,20190930,000000,43.8435,44.4076,43.6279,44.2295,1242279.5076616,0
+ALSN.US,D,20191001,000000,44.4618,44.8486,42.6405,42.6494,882443.43911357,0
+ALSN.US,D,20191002,000000,42.1325,42.2517,40.9482,41.2475,1129843.7508138,0
+ALSN.US,D,20191003,000000,41.1549,41.5074,40.4766,41.3814,1138114.1630665,0
+ALSN.US,D,20191004,000000,41.4837,41.7564,41.0595,41.5586,1155954.1594303,0
+ALSN.US,D,20191007,000000,41.3814,41.6905,41.0772,41.2563,967978.5170509,0
+ALSN.US,D,20191008,000000,40.7217,40.9195,40.0829,40.0829,778111.50797839,0
+ALSN.US,D,20191009,000000,40.5445,40.8517,40.1577,40.7514,1182576.5169263,0
+ALSN.US,D,20191010,000000,40.8517,41.4366,40.6922,41.0869,843759.80980617,0
+ALSN.US,D,20191011,000000,41.6806,42.4417,41.6806,41.9267,1168544.6482381,0
+ALSN.US,D,20191014,000000,41.6432,41.72,41.343,41.6806,876052.20429482,0
+ALSN.US,D,20191015,000000,41.6137,42.17,41.2563,41.9651,828016.36599567,0
+ALSN.US,D,20191016,000000,41.9819,42.48,41.6482,41.6609,799555.4619292,0
+ALSN.US,D,20191017,000000,41.8973,42.5538,41.7151,42.3944,775810.78533624,0
+ALSN.US,D,20191018,000000,42.2536,42.5361,42.1325,42.3757,624272.90128763,0
+ALSN.US,D,20191021,000000,42.7242,42.9486,42.2831,42.5735,871484.27947285,0
+ALSN.US,D,20191022,000000,42.5184,43.5029,42.357,43.4202,816846.94163667,0
+ALSN.US,D,20191023,000000,43.4497,43.622,43.0639,43.306,836972.42406892,0
+ALSN.US,D,20191024,000000,43.4674,43.7678,42.7901,43.1013,571341.04394424,0
+ALSN.US,D,20191025,000000,43.1662,43.9764,43.1662,43.7874,898465.20433862,0
+ALSN.US,D,20191028,000000,44.0561,44.4352,43.878,44.0414,1021892.625518,0
+ALSN.US,D,20191029,000000,43.8248,44.3013,43.7304,44.1536,687738.30997722,0
+ALSN.US,D,20191030,000000,44.1438,44.2649,43.4005,43.7401,927138.40466657,0
+ALSN.US,D,20191031,000000,43.2322,43.4852,40.0553,40.9954,1666910.6299051,0
+ALSN.US,D,20191101,000000,41.1549,41.5683,40.8172,41.3912,1373767.0763753,0
+ALSN.US,D,20191104,000000,41.7663,42.0656,41.3715,41.8204,1263605.6321084,0
+ALSN.US,D,20191105,000000,42.104,42.5835,42.0567,42.357,967381.24335837,0
+ALSN.US,D,20191106,000000,42.2447,42.3127,41.8106,42.2251,725632.68476233,0
+ALSN.US,D,20191107,000000,42.6494,43.2223,42.5144,43.2223,2181848.9249969,0
+ALSN.US,D,20191108,000000,43.0452,43.9567,42.9191,43.9469,1820604.9970308,0
+ALSN.US,D,20191111,000000,43.6643,43.6643,42.5835,42.7901,727965.91209524,0
+ALSN.US,D,20191112,000000,42.7242,42.8758,41.9819,42.0282,1243664.0043333,0
+ALSN.US,D,20191113,000000,41.7102,42.161,41.2612,41.9267,1215415.3965282,0
+ALSN.US,D,20191114,000000,42.7349,43.9784,42.358,43.9144,2318958.7894388,0
+ALSN.US,D,20191115,000000,44.2639,44.5278,43.3296,43.7845,5318164.5734085,0
+ALSN.US,D,20191118,000000,43.4251,43.623,42.5942,43.2657,803311.785254,0
+ALSN.US,D,20191119,000000,43.9834,44.0729,43.3493,43.435,1602739.2599634,0
+ALSN.US,D,20191120,000000,43.2755,43.435,42.3924,42.86,1507189.6899602,0
+ALSN.US,D,20191121,000000,43.0874,43.6328,42.8216,43.3493,922333.80506506,0
+ALSN.US,D,20191122,000000,43.3966,44.6419,43.1799,44.5671,2026222.5603149,0
+ALSN.US,D,20191125,000000,44.6518,45.5004,44.5179,45.3961,1105730.3491351,0
+ALSN.US,D,20191126,000000,45.9818,46.1796,45.5939,46.0369,1600679.2751871,0
+ALSN.US,D,20191127,000000,46.0566,46.3215,45.7918,46.0094,1275731.9133013,0
+ALSN.US,D,20191129,000000,45.8391,45.9915,45.6314,45.651,684265.38692489,0
+ALSN.US,D,20191202,000000,45.7465,45.9818,45.142,45.2257,1110401.8826589,0
+ALSN.US,D,20191203,000000,44.6586,44.7935,44.1714,44.7168,1378295.3861054,0
+ALSN.US,D,20191204,000000,45.0948,45.2828,44.3791,44.4263,845746.65902828,0
+ALSN.US,D,20191205,000000,44.6045,45.0466,44.3692,44.7266,620992.97483663,0
+ALSN.US,D,20191206,000000,45.331,45.651,45.0751,45.1046,531549.20783659,0
+ALSN.US,D,20191209,000000,44.9245,45.3587,44.7935,45.2356,485561.16505469,0
+ALSN.US,D,20191210,000000,45.2828,45.8292,44.8299,45.331,1012907.1100687,0
+ALSN.US,D,20191211,000000,45.3861,45.7741,45.0564,45.6411,775933.69369814,0
+ALSN.US,D,20191212,000000,45.7741,46.8777,45.6127,46.669,1417438.1441697,0
+ALSN.US,D,20191213,000000,46.4702,46.8777,45.8685,46.1402,1394988.5763488,0
+ALSN.US,D,20191216,000000,46.5096,46.6778,46.2171,46.3392,814320.71770243,0
+ALSN.US,D,20191217,000000,46.3776,46.5096,46.1325,46.2171,933533.70257165,0
+ALSN.US,D,20191218,000000,46.2259,46.2259,45.6314,45.9346,1112540.0818473,0
+ALSN.US,D,20191219,000000,45.972,46.0468,45.5752,45.9523,1009445.3605038,0
+ALSN.US,D,20191220,000000,46.1599,46.4996,45.9346,46.1699,1148508.5537054,0
+ALSN.US,D,20191223,000000,46.3116,46.6975,45.7564,46.1796,1117047.0603741,0
+ALSN.US,D,20191224,000000,46.1993,46.2919,45.8007,45.8007,244894.4031977,0
+ALSN.US,D,20191226,000000,45.8488,46.1502,45.717,46.0566,432602.89765007,0
+ALSN.US,D,20191227,000000,46.1502,46.2919,45.905,45.9346,337012.69678351,0
+ALSN.US,D,20191230,000000,46.0369,46.0369,45.5939,45.651,442597.07428415,0
+ALSN.US,D,20191231,000000,45.5752,45.9621,45.5663,45.5752,530088.52829601,0
+ALSN.US,D,20200102,000000,45.9247,46.1993,45.0948,46.1138,975013.75105513,0
+ALSN.US,D,20200103,000000,45.462,45.6362,45.018,45.5101,1065353.4285939,0
+ALSN.US,D,20200106,000000,45.462,45.6687,45.1893,45.5752,1073705.1025736,0
+ALSN.US,D,20200107,000000,45.2926,45.6982,45.1332,45.6608,793889.48802281,0
+ALSN.US,D,20200108,000000,45.6127,46.4799,45.5004,46.2919,811778.24142282,0
+ALSN.US,D,20200109,000000,46.3776,46.4899,46.1402,46.3676,801030.36227199,0
+ALSN.US,D,20200110,000000,46.4702,46.6129,45.8007,45.9523,939778.66628201,0
+ALSN.US,D,20200113,000000,46.1599,46.415,45.9621,46.3116,836672.77145106,0
+ALSN.US,D,20200114,000000,46.3873,46.9033,46.3873,46.5273,684252.18189427,0
+ALSN.US,D,20200115,000000,46.3116,46.4563,45.8675,45.905,1017533.9496427,0
+ALSN.US,D,20200116,000000,46.1699,46.3116,45.9247,46.2348,733413.49511065,0
+ALSN.US,D,20200117,000000,46.2919,46.4702,45.5201,45.6608,691203.10685686,0
+ALSN.US,D,20200121,000000,45.3497,45.5201,44.3889,44.765,797421.32582714,0
+ALSN.US,D,20200122,000000,44.9993,45.0751,43.9587,44.0305,1413865.6755019,0
+ALSN.US,D,20200123,000000,43.8494,44.4116,43.122,44.255,1347747.0714298,0
+ALSN.US,D,20200124,000000,44.2816,44.3081,43.4734,43.8032,628055.63467368,0
+ALSN.US,D,20200127,000000,42.8886,43.2173,42.3215,42.4435,1157968.4344853,0
+ALSN.US,D,20200128,000000,42.7537,42.991,42.3777,42.7636,582233.16266029,0
+ALSN.US,D,20200129,000000,43.0195,43.0874,42.5302,42.6798,1207977.916976,0
+ALSN.US,D,20200130,000000,42.4161,43.0963,42.1965,43.0097,527519.64195516,0
+ALSN.US,D,20200131,000000,42.7272,42.923,41.4159,41.6895,1121864.8650062,0
+ALSN.US,D,20200203,000000,41.9454,42.2457,41.5626,41.9651,1965174.6879997,0
+ALSN.US,D,20200204,000000,42.7182,43.0874,42.5066,42.7085,1026876.0009185,0
+ALSN.US,D,20200205,000000,43.1602,44.1664,43.0629,44.0207,570792.52728783,0
+ALSN.US,D,20200206,000000,44.2452,44.2452,42.3875,42.5115,1344762.7345104,0
+ALSN.US,D,20200207,000000,42.1335,42.294,41.0742,41.1431,972290.46743323,0
+ALSN.US,D,20200210,000000,40.9255,41.1234,40.6598,40.7375,725287.32242312,0
+ALSN.US,D,20200211,000000,40.8961,41.6422,40.8961,41.472,879431.67636125,0
+ALSN.US,D,20200212,000000,41.8588,42.6287,41.779,42.358,888455.79113076,0
+ALSN.US,D,20200213,000000,42.0282,42.3137,41.6422,41.8303,1053648.6926092,0
+ALSN.US,D,20200214,000000,41.8303,41.9898,41.4159,41.7289,1400313.2510023,0
+ALSN.US,D,20200218,000000,41.5212,42.2545,41.5212,42.0183,908466.49137379,0
+ALSN.US,D,20200219,000000,42.0567,42.3412,41.9848,42.1433,1370220.0019972,0
+ALSN.US,D,20200220,000000,40.7375,42.2358,40.5681,41.587,2226345.8150907,0
+ALSN.US,D,20200221,000000,41.4256,42.161,41.3982,42.0183,971312.27939596,0
+ALSN.US,D,20200224,000000,41.0742,41.8824,40.9925,41.6127,1369942.6963543,0
+ALSN.US,D,20200225,000000,41.8106,41.9651,40.6243,40.7858,2392653.0179988,0
+ALSN.US,D,20200226,000000,41.2179,41.2179,39.1722,39.5019,1265555.9135534,0
+ALSN.US,D,20200227,000000,38.9359,40.0956,38.2281,38.9547,1326524.5556847,0
+ALSN.US,D,20200228,000000,37.8323,38.6603,37.4631,38.294,1920978.4662956,0
+ALSN.US,D,20200302,000000,38.3964,39.1997,37.5202,39.1427,1183572.9888522,0
+ALSN.US,D,20200303,000000,39.0195,39.6988,37.6335,37.8028,882243.33211114,0
+ALSN.US,D,20200304,000000,38.173,38.5401,37.9071,38.492,710427.59989239,0
+ALSN.US,D,20200305,000000,37.5586,37.7851,36.644,36.9827,1549764.7402134,0
+ALSN.US,D,20200306,000000,36.0445,37.4366,35.7886,36.5772,1679142.5513431,0
+ALSN.US,D,20200309,000000,34.4625,34.5315,32.3409,33.2043,2249122.4613621,0
+ALSN.US,D,20200310,000000,34.3325,34.5018,33.2673,34.2735,1838632.9111381,0
+ALSN.US,D,20200311,000000,33.413,34.6515,33.2673,34.0164,1819924.4300681,0
+ALSN.US,D,20200312,000000,32.7948,33.2043,30.2942,30.7511,3308230.9262458,0
+ALSN.US,D,20200313,000000,31.772,32.3212,30.1721,31.2599,2914846.9695289,0
+ALSN.US,D,20200316,000000,28.8461,33.7911,28.4178,30.9785,2781270.9744344,0
+ALSN.US,D,20200317,000000,31.3289,32.1155,29.5086,30.4094,3174815.4230619,0
+ALSN.US,D,20200318,000000,28.656,31.508,28.5054,31.4589,2490297.1090121,0
+ALSN.US,D,20200319,000000,31.0611,31.639,29.5174,30.3523,2324942.6998515,0
+ALSN.US,D,20200320,000000,30.3907,30.9499,27.5002,27.5298,1935366.8708104,0
+ALSN.US,D,20200323,000000,27.5002,27.5002,24.7713,25.4535,1932991.9968424,0
+ALSN.US,D,20200324,000000,26.4006,27.6509,26.2884,27.5002,1271120.3103013,0
+ALSN.US,D,20200325,000000,27.8222,30.9499,27.4628,30.0856,2200775.7969577,0
+ALSN.US,D,20200326,000000,30.0856,32.2464,29.8119,32.0091,1854871.0357109,0
+ALSN.US,D,20200327,000000,31.0129,31.887,29.9447,31.1596,1160626.7087258,0
+ALSN.US,D,20200330,000000,31.0326,31.6872,30.2016,31.4589,1538712.1295867,0
+ALSN.US,D,20200331,000000,31.2225,31.763,30.5423,30.8918,1367900.9954665,0
+ALSN.US,D,20200401,000000,30.0481,30.2283,28.3912,28.8165,1029365.6570757,0
+ALSN.US,D,20200402,000000,28.3528,29.7843,28.0792,29.3856,1667738.4837477,0
+ALSN.US,D,20200403,000000,28.8845,29.3954,27.5849,27.9275,1263130.2510062,0
+ALSN.US,D,20200406,000000,28.8845,31.6971,28.8845,31.6026,963753.92302498,0
+ALSN.US,D,20200407,000000,32.5959,33.4033,31.3742,31.8586,1881734.1310727,0
+ALSN.US,D,20200408,000000,32.1992,33.4033,31.8438,33.1945,1048616.5601725,0
+ALSN.US,D,20200409,000000,33.5253,34.6417,32.9769,33.0507,1229843.4161349,0
+ALSN.US,D,20200413,000000,32.5408,32.7002,31.6302,31.8389,1174452.3757819,0
+ALSN.US,D,20200414,000000,33.3736,33.6296,32.3734,33.1275,1084957.8202026,0
+ALSN.US,D,20200415,000000,32.1893,32.4158,31.5474,31.772,1054043.827756,0
+ALSN.US,D,20200416,000000,31.6872,31.6971,30.7962,31.5642,1007867.8672308,0
+ALSN.US,D,20200417,000000,32.1155,32.8795,31.8291,32.7692,1775243.6853175,0
+ALSN.US,D,20200420,000000,31.6971,32.5871,31.5642,31.763,889143.46849443,0
+ALSN.US,D,20200421,000000,31.1753,31.4215,30.8062,30.9962,952292.9722208,0
+ALSN.US,D,20200422,000000,31.573,31.7767,30.3139,30.7411,903113.37511588,0
+ALSN.US,D,20200423,000000,31.1103,32.1962,30.9312,31.7365,659222.55424511,0
+ALSN.US,D,20200424,000000,32.0574,32.0574,31.0808,31.7168,1308830.8304293,0
+ALSN.US,D,20200427,000000,31.8291,32.7593,31.8291,32.6058,867597.93738503,0
+ALSN.US,D,20200428,000000,33.4033,34.2439,33.1649,33.8659,1044128.8813057,0
+ALSN.US,D,20200429,000000,34.5018,36.0928,34.492,35.7886,1056642.1714729,0
+ALSN.US,D,20200430,000000,35.2501,35.9598,33.8757,34.4231,1659917.0425359,0
+ALSN.US,D,20200501,000000,33.8757,34.1042,33.3264,33.7724,733292.61829192,0
+ALSN.US,D,20200504,000000,33.3264,33.7044,32.8627,33.3559,1698396.5017547,0
+ALSN.US,D,20200505,000000,34.2538,35.8752,33.535,33.6021,1273289.9984087,0
+ALSN.US,D,20200506,000000,34.0845,34.1514,33.3736,33.7625,631622.00871192,0
+ALSN.US,D,20200507,000000,34.1691,34.5776,33.8364,34.2055,688348.78870037,0
+ALSN.US,D,20200508,000000,34.6043,35.5758,34.5589,35.4774,757262.79617695,0
+ALSN.US,D,20200511,000000,35.0503,35.1171,33.924,34.0164,1166719.3066982,0
+ALSN.US,D,20200512,000000,34.0351,34.3227,32.6589,32.6904,1346867.4132365,0
+ALSN.US,D,20200513,000000,32.4847,32.6737,31.2128,31.508,748213.2871178,0
+ALSN.US,D,20200514,000000,30.9312,32.208,30.0205,32.208,980638.07832649,0
+ALSN.US,D,20200515,000000,31.7994,32.7722,31.6941,32.1706,789835.54362333,0
+ALSN.US,D,20200518,000000,33.5321,34.7136,33.162,34.3965,863681.12214965,0
+ALSN.US,D,20200519,000000,34.0648,34.5038,33.6079,33.6266,571173.44163256,0
+ALSN.US,D,20200520,000000,34.1238,34.7883,33.9978,34.3788,646461.41581092,0
+ALSN.US,D,20200521,000000,34.4448,34.6742,34.0845,34.2548,1218292.0616596,0
+ALSN.US,D,20200522,000000,34.4349,34.4349,33.67,33.9978,557220.80312808,0
+ALSN.US,D,20200526,000000,35.2363,36.455,35.1122,35.9795,1410007.7750185,0
+ALSN.US,D,20200527,000000,36.8173,37.1501,36.3212,36.7789,747272.68262922,0
+ALSN.US,D,20200528,000000,37.1875,37.1875,35.6645,35.7206,1042323.8551975,0
+ALSN.US,D,20200529,000000,35.2363,36.0268,35.188,35.9116,792477.56551836,0
+ALSN.US,D,20200601,000000,35.8939,36.5013,35.4932,36.0071,790886.86721477,0
+ALSN.US,D,20200602,000000,36.4915,36.4915,35.9116,36.0445,616880.11568515,0
+ALSN.US,D,20200603,000000,36.5702,37.4346,36.4452,37.1787,815353.75740534,0
+ALSN.US,D,20200604,000000,36.9877,38.5017,36.9503,38.292,1173129.841177,0
+ALSN.US,D,20200605,000000,39.8436,40.1213,38.6524,39.0717,1292500.2706421,0
+ALSN.US,D,20200608,000000,39.3966,40.005,39.2725,39.4351,808621.22333371,0
+ALSN.US,D,20200609,000000,38.5786,38.9792,38.0814,38.7873,1338508.6288556,0
+ALSN.US,D,20200610,000000,38.5214,38.6247,37.4444,37.6827,1251285.3385425,0
+ALSN.US,D,20200611,000000,36.0928,36.2266,34.8642,34.874,1137402.1071847,0
+ALSN.US,D,20200612,000000,35.9401,36.0346,34.5796,35.5218,798474.68096175,0
+ALSN.US,D,20200615,000000,34.2941,35.8447,34.0164,35.6841,597590.61326813,0
+ALSN.US,D,20200616,000000,36.1312,37.0074,35.76,35.9214,719794.02968635,0
+ALSN.US,D,20200617,000000,35.9214,36.0346,35.4076,35.5218,562116.82217231,0
+ALSN.US,D,20200618,000000,35.2559,35.6271,34.9409,35.1496,762418.8527472,0
+ALSN.US,D,20200619,000000,35.8358,35.9116,34.2449,34.8543,1523367.8840095,0
+ALSN.US,D,20200622,000000,34.8839,35.1171,34.2548,34.9882,683119.59657595,0
+ALSN.US,D,20200623,000000,35.3977,35.512,34.9695,35.0935,608656.42892537,0
+ALSN.US,D,20200624,000000,34.7036,34.7036,33.4554,33.4642,468409.86182608,0
+ALSN.US,D,20200625,000000,33.2546,33.6355,32.9032,33.6266,1616870.6742669,0
+ALSN.US,D,20200626,000000,33.5321,35.0079,32.9326,33.7418,3313237.6643929,0
+ALSN.US,D,20200629,000000,34.0745,35.1496,33.9515,35.0551,1374080.9497954,0
+ALSN.US,D,20200630,000000,34.7608,35.2077,34.6939,35.0177,1001556.8783674,0
+ALSN.US,D,20200701,000000,34.998,35.321,33.988,34.1337,842246.31014313,0
+ALSN.US,D,20200702,000000,34.6939,35.2746,34.3424,34.3965,766687.12495131,0
+ALSN.US,D,20200706,000000,35.0837,35.312,34.6594,34.9035,705458.44529396,0
+ALSN.US,D,20200707,000000,34.6642,34.998,34.3335,34.3788,1141253.9130387,0
+ALSN.US,D,20200708,000000,34.2941,34.4546,33.6936,34.0548,536236.99370571,0
+ALSN.US,D,20200709,000000,33.8649,34.0164,32.5792,32.7889,1228730.1304768,0
+ALSN.US,D,20200710,000000,32.7525,33.6178,32.7525,33.4731,835596.05356997,0
+ALSN.US,D,20200713,000000,33.7418,34.2449,33.2447,33.8944,1275373.3459315,0
+ALSN.US,D,20200714,000000,33.8747,34.3335,33.4928,34.3039,2019432.1272628,0
+ALSN.US,D,20200715,000000,35.0453,35.312,34.4743,35.1309,1132860.592424,0
+ALSN.US,D,20200716,000000,35.1309,36.1115,34.874,35.5778,541024.32519024,0
+ALSN.US,D,20200717,000000,35.7118,35.8742,35.1783,35.1783,1064349.8462671,0
+ALSN.US,D,20200720,000000,35.0354,35.446,34.4644,35.0354,761122.72820353,0
+ALSN.US,D,20200721,000000,35.2264,35.9501,35.2264,35.5307,1334652.7599155,0
+ALSN.US,D,20200722,000000,35.4745,36.2916,35.4273,36.1508,1268200.9827632,0
+ALSN.US,D,20200723,000000,36.1795,37.0359,36.1213,36.711,1151170.8910322,0
+ALSN.US,D,20200724,000000,36.7209,36.7209,36.0544,36.2266,504964.43388934,0
+ALSN.US,D,20200727,000000,36.1312,36.5879,35.8495,36.3212,1045510.3306626,0
+ALSN.US,D,20200728,000000,36.2916,36.835,36.141,36.1508,929941.93424376,0
+ALSN.US,D,20200729,000000,36.1695,36.8921,36.1695,36.6824,384365.93657691,0
+ALSN.US,D,20200730,000000,36.2641,36.398,35.7038,36.3409,896095.40922861,0
+ALSN.US,D,20200731,000000,36.1597,36.2543,34.7785,35.5691,668327.93074147,0
+ALSN.US,D,20200803,000000,35.6271,36.3212,35.383,36.2916,834325.32331595,0
+ALSN.US,D,20200804,000000,36.1982,36.8026,36.1597,36.6263,1014120.957114,0
+ALSN.US,D,20200805,000000,36.1597,36.269,33.9604,35.6172,1738559.0944911,0
+ALSN.US,D,20200806,000000,35.636,36.2266,34.936,35.2363,1451223.7228897,0
+ALSN.US,D,20200807,000000,35.0453,35.7038,34.931,35.6744,852619.36957876,0
+ALSN.US,D,20200810,000000,35.7787,36.7406,35.7206,36.4816,745662.6846655,0
+ALSN.US,D,20200811,000000,36.845,38.1828,36.845,37.5015,1089126.5467913,0
+ALSN.US,D,20200812,000000,37.7693,37.8068,36.6214,36.969,961089.55415506,0
+ALSN.US,D,20200813,000000,36.6352,36.7701,36.0346,36.0544,747582.49296293,0
+ALSN.US,D,20200814,000000,35.7305,36.4452,35.7255,36.2079,581072.13573755,0
+ALSN.US,D,20200817,000000,36.2079,36.4354,35.1211,35.3977,904197.20339808,0
+ALSN.US,D,20200818,000000,35.5404,35.5404,34.9783,35.0453,781225.86366089,0
+ALSN.US,D,20200819,000000,35.0453,35.3594,34.7706,34.8169,673808.01844763,0
+ALSN.US,D,20200820,000000,34.5235,34.5708,34.0648,34.1238,1267620.9771877,0
+ALSN.US,D,20200821,000000,34.0745,34.5432,33.8934,34.1337,817322.32273889,0
+ALSN.US,D,20200824,000000,34.2262,35.0503,34.2262,34.7913,674481.47500911,0
+ALSN.US,D,20200825,000000,35.1073,35.1359,33.6434,33.7201,1026239.1121342,0
+ALSN.US,D,20200826,000000,33.6247,33.7684,33.2989,33.6434,2070173.9810669,0
+ALSN.US,D,20200827,000000,33.7398,34.3434,33.7398,34.2852,837844.97186124,0
+ALSN.US,D,20200828,000000,34.4073,34.9497,34.1238,34.6475,949102.43366936,0
+ALSN.US,D,20200831,000000,34.9252,34.9252,34.3049,34.3148,821433.15034719,0
+ALSN.US,D,20200901,000000,34.0351,35.2421,33.8245,35.2324,969713.45491969,0
+ALSN.US,D,20200902,000000,35.3938,35.8831,35.126,35.5758,954101.04564378,0
+ALSN.US,D,20200903,000000,35.8929,36.1508,34.5432,34.744,1539359.176087,0
+ALSN.US,D,20200904,000000,35.3091,35.7954,34.2312,34.5156,1561442.0503654,0
+ALSN.US,D,20200908,000000,34.3049,34.3611,33.4928,33.5677,1014289.5751971,0
+ALSN.US,D,20200909,000000,33.7004,34.0155,33.3854,33.7201,1357312.5924546,0
+ALSN.US,D,20200910,000000,33.7773,34.2262,32.9661,32.975,703025.67234563,0
+ALSN.US,D,20200911,000000,32.975,33.5961,32.8686,33.2693,1138992.8054883,0
+ALSN.US,D,20200914,000000,33.3185,33.8058,33.2486,33.7201,1359522.9114256,0
+ALSN.US,D,20200915,000000,33.7201,33.8727,32.8686,32.8872,736242.4189775,0
+ALSN.US,D,20200916,000000,33.031,33.2693,32.6097,32.8203,1323920.1173384,0
+ALSN.US,D,20200917,000000,32.4285,32.9838,31.8645,32.5812,868236.8577126,0
+ALSN.US,D,20200918,000000,32.5054,33.3087,32.1313,32.151,3281380.020143,0
+ALSN.US,D,20200921,000000,31.6066,31.7877,30.3149,30.7658,1636543.1225719,0
+ALSN.US,D,20200922,000000,30.6111,31.2709,30.6111,30.9381,2726427.4349664,0
+ALSN.US,D,20200923,000000,31.2235,32.3517,31.0798,31.9304,2904290.0554362,0
+ALSN.US,D,20200924,000000,31.8162,33.0546,31.3722,32.5251,1628971.5611703,0
+ALSN.US,D,20200925,000000,32.3143,32.7919,31.8261,32.4188,1943862.7843552,0
+ALSN.US,D,20200928,000000,32.9838,33.8737,32.9069,33.4337,767365.66037073,0
+ALSN.US,D,20200929,000000,33.4898,33.8837,33.289,33.3481,1579410.033949,0
+ALSN.US,D,20200930,000000,33.3953,34.3246,33.3756,33.6148,1222786.8509274,0
+ALSN.US,D,20201001,000000,33.9692,34.2361,32.8106,33.1374,1242746.7625911,0
+ALSN.US,D,20201002,000000,32.4482,33.982,32.4385,33.4051,1396634.126318,0
+ALSN.US,D,20201005,000000,33.7586,34.8976,33.5677,34.5895,816322.80349832,0
+ALSN.US,D,20201006,000000,35.0118,36.0209,34.9252,35.183,1080191.8199214,0
+ALSN.US,D,20201007,000000,35.7018,38.2212,35.5661,38.0637,1886199.4629644,0
+ALSN.US,D,20201008,000000,38.169,39.1969,38.0253,39.0285,1524907.7937338,0
+ALSN.US,D,20201009,000000,39.2204,39.7087,38.9635,39.0008,1013844.6672424,0
+ALSN.US,D,20201012,000000,38.935,39.2293,38.2546,38.3512,1463511.5117648,0
+ALSN.US,D,20201013,000000,37.8716,38.2064,36.6185,37.7004,1570379.82455,0
+ALSN.US,D,20201014,000000,37.8343,38.2636,37.1067,37.8904,1105423.5861162,0
+ALSN.US,D,20201015,000000,37.4514,39.0866,37.2505,38.8365,1543743.246252,0
+ALSN.US,D,20201016,000000,39.2293,40.5701,39.2293,39.9381,1355708.6891205,0
+ALSN.US,D,20201019,000000,40.1862,40.2413,39.0008,39.2785,1610685.6410802,0
+ALSN.US,D,20201020,000000,39.4892,39.4892,37.1167,37.7378,1606268.0504529,0
+ALSN.US,D,20201021,000000,37.8146,37.8716,35.9106,36.4373,1761826.3584387,0
+ALSN.US,D,20201022,000000,36.6943,37.2407,36.6943,37.0871,969352.85600668,0
+ALSN.US,D,20201023,000000,37.2023,37.6709,36.963,36.9917,885883.85747516,0
+ALSN.US,D,20201026,000000,36.4078,36.4078,35.5287,36.2848,1114543.1834147,0
+ALSN.US,D,20201027,000000,36.1695,36.5987,35.4903,35.6143,1151077.4400463,0
+ALSN.US,D,20201028,000000,34.8877,35.634,34.4664,34.6377,1412272.9456552,0
+ALSN.US,D,20201029,000000,34.8199,35.9294,32.4581,33.1748,1920547.7791431,0
+ALSN.US,D,20201030,000000,33.2506,34.6091,33.2506,34.5816,1964732.8273599,0
+ALSN.US,D,20201102,000000,34.9636,35.6822,34.4664,35.1359,2170480.409407,0
+ALSN.US,D,20201103,000000,35.758,36.714,35.4085,36.141,1203708.6290003,0
+ALSN.US,D,20201104,000000,35.9392,35.9588,34.6475,34.9252,1133631.5630577,0
+ALSN.US,D,20201105,000000,35.384,36.9345,35.1359,36.3025,1343236.0298166,0
+ALSN.US,D,20201106,000000,36.4836,36.9246,35.9491,36.2266,1013522.6676497,0
+ALSN.US,D,20201109,000000,38.2636,39.6319,37.3361,37.4414,1305169.9896335,0
+ALSN.US,D,20201110,000000,37.9003,39.4695,37.5567,39.0964,1310005.0623826,0
+ALSN.US,D,20201111,000000,39.1062,39.2057,37.9682,38.4073,957600.37875734,0
+ALSN.US,D,20201112,000000,38.0912,38.7341,37.8146,38.0538,805591.17669285,0
+ALSN.US,D,20201113,000000,38.3423,39.1161,38.3423,38.8404,523129.47716072,0
+ALSN.US,D,20201116,000000,39.6289,40.0031,39.0127,39.0422,1095391.8259335,0
+ALSN.US,D,20201117,000000,38.6681,38.7557,38.0026,38.5342,943906.76200728,0
+ALSN.US,D,20201118,000000,38.8897,39.1495,38.4565,38.4762,874342.66071568,0
+ALSN.US,D,20201119,000000,38.4565,38.8503,38.0253,38.803,3253558.0364041,0
+ALSN.US,D,20201120,000000,38.2743,38.8503,37.6984,38.1798,2042737.9905307,0
+ALSN.US,D,20201123,000000,38.8207,39.6783,38.5539,39.4656,1685634.3475489,0
+ALSN.US,D,20201124,000000,40.0031,40.9364,39.6044,40.9265,890071.88372398,0
+ALSN.US,D,20201125,000000,40.5426,40.647,39.4852,39.7914,681576.6395369,0
+ALSN.US,D,20201127,000000,39.5995,39.8407,39.1258,39.6783,244738.99014504,0
+ALSN.US,D,20201130,000000,39.4272,39.5679,38.9674,39.437,1329637.8955956,0
+ALSN.US,D,20201201,000000,39.88,40.139,39.1298,39.1298,887014.41125031,0
+ALSN.US,D,20201202,000000,39.1398,39.5719,38.5342,38.8995,835336.01604396,0
+ALSN.US,D,20201203,000000,38.9575,39.2441,38.3324,38.486,903421.15390642,0
+ALSN.US,D,20201204,000000,38.5825,39.4754,38.5441,39.4075,908549.78464385,0
+ALSN.US,D,20201207,000000,39.4656,39.8987,39.1258,39.4951,794929.63812683,0
+ALSN.US,D,20201208,000000,39.5818,40.6853,39.3711,40.6282,1047273.7101358,0
+ALSN.US,D,20201209,000000,41.0515,42.2713,40.831,42.166,1510464.5375534,0
+ALSN.US,D,20201210,000000,41.9454,41.9454,40.6518,41.1185,1327395.071934,0
+ALSN.US,D,20201211,000000,40.6667,41.2425,40.6667,40.8871,900719.20148782,0
+ALSN.US,D,20201214,000000,41.3302,41.5506,39.9933,40.1006,807472.38567002,0
+ALSN.US,D,20201215,000000,40.4461,41.5606,40.2827,41.464,902301.77361871,0
+ALSN.US,D,20201216,000000,41.5703,41.8086,40.8389,41.2425,876050.17275166,0
+ALSN.US,D,20201217,000000,41.2524,41.5409,40.8871,41.2721,1278459.2600096,0
+ALSN.US,D,20201218,000000,41.3006,41.7347,41.1668,41.4059,1278349.5566784,0
+ALSN.US,D,20201221,000000,40.9846,41.6077,40.6282,41.3972,661966.15329872,0
+ALSN.US,D,20201222,000000,41.3587,41.5132,41.0605,41.3488,690729.75729781,0
+ALSN.US,D,20201223,000000,41.656,42.0991,41.3587,41.7151,503823.72239834,0
+ALSN.US,D,20201224,000000,41.7987,41.85,41.3006,41.5606,387269.01176953,0
+ALSN.US,D,20201228,000000,41.8776,42.1571,41.2721,41.7249,821013.63668219,0
+ALSN.US,D,20201229,000000,41.9651,42.0794,40.831,41.34,863773.55736397,0
+ALSN.US,D,20201230,000000,41.4159,41.7436,41.0605,41.3006,588410.06967439,0
+ALSN.US,D,20201231,000000,41.1569,41.6659,40.9649,41.4346,505096.48419552,0
+ALSN.US,D,20210104,000000,41.5703,41.9357,40.1203,40.4264,765266.06050259,0
+ALSN.US,D,20210105,000000,40.1674,40.7917,39.9755,40.3309,756874.77143113,0
+ALSN.US,D,20210106,000000,40.8871,42.2034,40.8773,42.0497,660941.23976852,0
+ALSN.US,D,20210107,000000,42.3008,42.5125,41.3784,42.2418,1303484.8245725,0
+ALSN.US,D,20210108,000000,42.3294,42.4535,40.0424,40.8773,1107657.2678337,0
+ALSN.US,D,20210111,000000,39.6092,40.6381,39.5306,40.4943,1553437.7702681,0
+ALSN.US,D,20210112,000000,40.5997,40.6814,40.0809,40.4067,1063382.8317173,0
+ALSN.US,D,20210113,000000,40.2827,40.6037,39.3888,40.3408,1126296.6764356,0
+ALSN.US,D,20210114,000000,40.3506,40.6568,39.6438,39.7836,1042196.8837492,0
+ALSN.US,D,20210115,000000,39.5138,39.6289,38.5913,39.2342,932472.22126434,0
+ALSN.US,D,20210119,000000,39.1692,39.9933,38.803,39.9844,811049.9331957,0
+ALSN.US,D,20210120,000000,40.2344,40.388,39.6683,39.9933,543530.23369276,0
+ALSN.US,D,20210121,000000,40.0907,42.5972,39.9755,42.3195,1271444.3414371,0
+ALSN.US,D,20210122,000000,42.1748,43.05,41.7053,42.8778,957265.17413398,0
+ALSN.US,D,20210125,000000,43.2322,44.1054,42.7901,43.4044,1075647.2578459,0
+ALSN.US,D,20210126,000000,43.5787,44.1152,43.2981,43.5294,1001329.3455321,0
+ALSN.US,D,20210127,000000,43.1258,43.7805,42.4732,42.9152,1136683.9566735,0
+ALSN.US,D,20210128,000000,43.2518,43.682,41.782,41.8776,717483.14932833,0
+ALSN.US,D,20210129,000000,41.8283,41.8283,39.0127,39.1014,1705858.3598249,0
+ALSN.US,D,20210201,000000,39.3415,39.88,38.7981,39.6289,845400.28091746,0
+ALSN.US,D,20210202,000000,40.1203,40.139,39.376,39.9086,761247.6681086,0
+ALSN.US,D,20210203,000000,39.8013,40.8212,39.8013,40.6765,932456.98469055,0
+ALSN.US,D,20210204,000000,40.831,41.1766,40.3506,40.9934,714157.51315596,0
+ALSN.US,D,20210205,000000,41.3882,41.7909,40.9649,41.4159,643443.55842909,0
+ALSN.US,D,20210208,000000,41.7525,42.357,41.4159,42.1188,506779.61771342,0
+ALSN.US,D,20210209,000000,42.2615,42.483,41.6077,42.1847,680942.79806728,0
+ALSN.US,D,20210210,000000,42.3392,42.5125,41.2918,41.4346,820640.84851016,0
+ALSN.US,D,20210211,000000,41.5703,41.6856,40.5327,40.8212,611826.65204509,0
+ALSN.US,D,20210212,000000,40.9846,41.6954,40.581,40.8389,1470409.6166049,0
+ALSN.US,D,20210216,000000,40.9462,41.3203,40.2924,40.8971,1225773.21939,0
+ALSN.US,D,20210217,000000,40.6667,41.0605,39.7736,40.0129,1195139.5799012,0
+ALSN.US,D,20210218,000000,38.7173,39.0521,36.5357,36.968,2751879.6235953,0
+ALSN.US,D,20210219,000000,36.9393,37.7112,36.6786,36.8233,1757906.4958885,0
+ALSN.US,D,20210222,000000,36.4373,36.775,35.8969,36.3891,2105510.6429987,0
+ALSN.US,D,20210223,000000,36.1862,36.8617,35.2402,36.6106,1699658.0900644,0
+ALSN.US,D,20210224,000000,36.6883,37.0644,36.3409,36.7267,4703275.3700318,0
+ALSN.US,D,20210225,000000,36.7267,37.8275,36.65,36.7464,2481207.9848612,0
+ALSN.US,D,20210226,000000,36.707,37.1235,35.9067,36.6106,2859016.1000792,0
+ALSN.US,D,20210301,000000,37.0743,39.1268,37.0546,38.8207,1342053.6716906,0
+ALSN.US,D,20210302,000000,38.5608,38.7734,37.5478,38.1266,1439030.400772,0
+ALSN.US,D,20210303,000000,38.2035,41.342,38.1217,40.0966,2212220.4954165,0
+ALSN.US,D,20210304,000000,39.8357,40.1636,37.8658,38.3777,1179367.6944864,0
+ALSN.US,D,20210305,000000,38.7547,39.4202,37.7358,39.2076,1312841.0966506,0
+ALSN.US,D,20210308,000000,39.6526,40.3526,39.3731,39.6329,1115120.1416756,0
+ALSN.US,D,20210309,000000,39.8554,40.8773,39.5266,39.5463,1089260.6286407,0
+ALSN.US,D,20210310,000000,39.7776,40.5307,39.1308,40.3378,1015375.4350225,0
+ALSN.US,D,20210311,000000,40.3762,40.7729,39.8357,39.9509,792994.59325559,0
+ALSN.US,D,20210312,000000,40.068,41.1392,39.9509,41.0899,861930.94770708,0
+ALSN.US,D,20210315,000000,41.274,41.7771,40.8971,41.7771,642365.82477641,0
+ALSN.US,D,20210316,000000,41.7486,41.7486,40.5987,40.8586,735939.71904488,0
+ALSN.US,D,20210317,000000,41.0702,41.7387,40.8674,41.0801,884994.04156586,0
+ALSN.US,D,20210318,000000,40.8487,42.1295,40.8487,41.3124,899713.58761773,0
+ALSN.US,D,20210319,000000,41.3223,41.5349,40.7631,41.0043,1357254.6934743,0
+ALSN.US,D,20210322,000000,40.9364,41.1785,39.7492,39.9706,1025631.6807258,0
+ALSN.US,D,20210323,000000,39.0048,39.4586,37.5478,37.9042,1499351.9964032,0
+ALSN.US,D,20210324,000000,38.3196,39.5365,38.1463,38.484,1131761.5275681,0
+ALSN.US,D,20210325,000000,38.2429,39.2174,38.1069,38.9575,731522.12841763,0
+ALSN.US,D,20210326,000000,39.2952,39.7776,38.8995,39.2461,837959.75405045,0
+ALSN.US,D,20210329,000000,39.0629,39.565,38.7734,38.87,2006763.424043,0
+ALSN.US,D,20210330,000000,38.8404,40.0867,38.6671,39.9509,1810920.6307304,0
+ALSN.US,D,20210331,000000,40.1734,40.3673,39.3238,39.4202,687528.04525893,0
+ALSN.US,D,20210401,000000,39.6723,39.8751,39.1408,39.4783,700267.85248981,0
+ALSN.US,D,20210405,000000,39.9893,40.1163,39.4932,39.8939,632815.54032539,0
+ALSN.US,D,20210406,000000,39.9223,40.5898,39.9223,40.3092,1065831.857011,0
+ALSN.US,D,20210407,000000,40.4047,41.4376,40.4047,40.7336,1652613.6448331,0
+ALSN.US,D,20210408,000000,40.3575,40.8586,39.941,40.3673,878928.86942621,0
+ALSN.US,D,20210409,000000,40.3673,41.6796,40.3673,41.6599,887584.25911002,0
+ALSN.US,D,20210412,000000,41.7949,42.481,41.7949,42.3077,1366505.3253073,0
+ALSN.US,D,20210413,000000,42.356,42.5775,41.6304,41.8136,896753.6292163,0
+ALSN.US,D,20210414,000000,41.7771,42.1817,41.6117,41.8628,773605.54522316,0
+ALSN.US,D,20210415,000000,42.1246,43.6496,42.1246,43.6496,901306.3174645,0
+ALSN.US,D,20210416,000000,44.1714,44.4499,42.6356,43.2538,854520.89398763,0
+ALSN.US,D,20210419,000000,43.2538,43.2538,42.5204,42.7901,642400.36101033,0
+ALSN.US,D,20210420,000000,42.7901,43.4467,42.1817,42.5873,843062.99049823,0
+ALSN.US,D,20210421,000000,41.8136,42.9831,41.786,42.6936,751474.92968026,0
+ALSN.US,D,20210422,000000,42.8186,43.0706,41.719,41.8628,914740.91246015,0
+ALSN.US,D,20210423,000000,41.9514,42.4957,41.6403,42.2782,696184.45071433,0
+ALSN.US,D,20210426,000000,42.4328,42.8088,42.4328,42.5302,597588.58172496,0
+ALSN.US,D,20210427,000000,42.548,42.7035,41.7771,42.0065,988831.29193869,0
+ALSN.US,D,20210428,000000,41.9021,42.2103,41.4571,41.4768,1380619.471494,0
+ALSN.US,D,20210429,000000,41.5349,41.6796,39.6035,40.3762,2087861.6116929,0
+ALSN.US,D,20210430,000000,40.2512,40.4194,39.6232,40.0386,1308929.3602731,0
+ALSN.US,D,20210503,000000,40.4047,40.8349,40.0287,40.2897,2423531.4584398,0
+ALSN.US,D,20210504,000000,40.135,41.274,39.6232,41.1589,1209367.4925056,0
+ALSN.US,D,20210505,000000,41.3617,41.4189,41.0801,41.0998,422026.68389726,0
+ALSN.US,D,20210506,000000,41.024,42.9063,41.024,42.8679,816210.05285229,0
+ALSN.US,D,20210507,000000,42.6838,43.8898,42.3077,43.5236,879659.20919651,0
+ALSN.US,D,20210510,000000,43.88,44.7985,43.5433,43.5433,883613.60798057,0
+ALSN.US,D,20210511,000000,43.118,43.7855,42.5775,42.7311,849163.71464338,0
+ALSN.US,D,20210512,000000,42.8088,43.1081,42.229,42.3175,784030.40900967,0
+ALSN.US,D,20210513,000000,42.229,43.9095,42.2004,43.7067,684532.53485199,0
+ALSN.US,D,20210514,000000,44.0945,44.3575,43.3582,44.1931,500572.23755173,0
+ALSN.US,D,20210517,000000,44.0561,44.5513,43.9498,44.0365,536602.67147664,0
+ALSN.US,D,20210518,000000,43.9105,43.9203,42.7951,42.8345,586307.42249151,0
+ALSN.US,D,20210519,000000,42.2821,42.9605,41.8352,42.8246,766976.61985331,0
+ALSN.US,D,20210520,000000,42.8738,42.9309,42.4268,42.7468,526614.58947209,0
+ALSN.US,D,20210521,000000,42.9408,43.2991,42.5628,42.9033,527760.37982103,0
+ALSN.US,D,20210524,000000,42.9506,42.9506,42.2231,42.3589,349307.59605975,0
+ALSN.US,D,20210525,000000,42.2821,42.3688,41.4473,41.4768,499428.47874596,0
+ALSN.US,D,20210526,000000,41.7003,41.7496,41.3321,41.6029,870560.94310123,0
+ALSN.US,D,20210527,000000,42.0487,42.0784,41.4189,41.5654,931533.64831892,0
+ALSN.US,D,20210528,000000,41.3223,41.4965,40.8517,41.0221,625597.46743569,0
+ALSN.US,D,20210601,000000,40.139,41.2346,39.7993,41.215,1744305.3143528,0
+ALSN.US,D,20210602,000000,41.4768,41.593,40.1881,40.4501,1144502.3505705,0
+ALSN.US,D,20210603,000000,40.3329,41.3617,40.3132,40.9048,956840.58161106,0
+ALSN.US,D,20210604,000000,41.0408,41.6216,40.7985,41.4571,1213000.9074684,0
+ALSN.US,D,20210607,000000,41.5753,41.6806,40.5071,40.7109,1076512.6952371,0
+ALSN.US,D,20210608,000000,40.7207,41.2533,40.2383,40.8084,652500.17788934,0
+ALSN.US,D,20210609,000000,40.9836,41.1185,40.5465,40.7109,733259.09782958,0
+ALSN.US,D,20210610,000000,40.9925,41.1776,40.1587,40.1881,2064945.8047142,0
+ALSN.US,D,20210611,000000,40.4204,40.8281,40.4204,40.7207,528840.14501689,0
+ALSN.US,D,20210614,000000,40.5761,40.8281,39.5384,39.7993,583720.2522621,0
+ALSN.US,D,20210615,000000,39.8485,40.4589,39.7028,40.4107,599048.24549395,0
+ALSN.US,D,20210616,000000,40.3526,40.517,39.4065,39.5866,805791.28369529,0
+ALSN.US,D,20210617,000000,39.6349,39.8387,37.851,38.3747,885108.82375507,0
+ALSN.US,D,20210618,000000,37.8116,38.172,37.3667,37.4731,1430168.8094562,0
+ALSN.US,D,20210621,000000,37.8028,38.5599,37.6178,38.1227,984516.2942416,0
+ALSN.US,D,20210622,000000,37.9779,38.1818,37.3667,37.9288,970846.04023802,0
+ALSN.US,D,20210623,000000,38.045,38.4762,37.7053,37.9779,869284.11821771,0
+ALSN.US,D,20210624,000000,38.1995,38.869,37.8215,38.5599,705958.20491424,0
+ALSN.US,D,20210625,000000,38.7144,39.1977,38.4713,39.0826,1242813.8035158,0
+ALSN.US,D,20210628,000000,39.1024,39.1024,38.3659,38.5786,954471.80227264,0
+ALSN.US,D,20210629,000000,38.7911,39.1702,38.1326,38.2872,598782.11333843,0
+ALSN.US,D,20210630,000000,38.1326,38.7528,38.1031,38.5304,488250.92821427,0
+ALSN.US,D,20210701,000000,38.8591,38.9861,38.55,38.607,797115.57857976,0
+ALSN.US,D,20210702,000000,38.5687,38.933,38.3462,38.7528,693992.41563186,0
+ALSN.US,D,20210706,000000,38.5304,38.7528,37.7929,38.5107,1233706.3954762,0
+ALSN.US,D,20210707,000000,38.2586,39.2668,38.2586,39.0048,792408.49305051,0
+ALSN.US,D,20210708,000000,38.3364,38.9084,37.9869,38.3846,628544.22080651,0
+ALSN.US,D,20210709,000000,39.0531,39.374,38.55,39.2962,543258.00690774,0
+ALSN.US,D,20210712,000000,38.8198,39.5286,38.6554,39.3159,451269.73208491,0
+ALSN.US,D,20210713,000000,39.1221,39.4902,38.4516,38.5007,575838.88052679,0
+ALSN.US,D,20210714,000000,38.6454,39.0432,38.4329,38.9664,531366.36895112,0
+ALSN.US,D,20210715,000000,38.8887,39.3918,38.8011,38.9566,511974.27360392,0
+ALSN.US,D,20210716,000000,39.1121,39.4508,38.8591,38.995,699024.5480686,0
+ALSN.US,D,20210719,000000,38.0253,38.5451,37.4336,38.0154,983117.57676777,0
+ALSN.US,D,20210720,000000,38.1523,39.3918,38.0745,38.9861,773496.85766347,0
+ALSN.US,D,20210721,000000,39.4803,39.694,39.1121,39.1702,583686.73179977,0
+ALSN.US,D,20210722,000000,38.9763,39.1268,38.1227,38.2487,765113.69476469,0
+ALSN.US,D,20210723,000000,38.5107,38.9467,38.4132,38.6751,561713.5608527,0
+ALSN.US,D,20210726,000000,38.7824,39.2076,38.2773,38.6267,696070.68429669,0
+ALSN.US,D,20210727,000000,38.5786,38.6948,37.8707,38.0932,951900.88438862,0
+ALSN.US,D,20210728,000000,38.0647,38.55,37.6965,38.0253,904937.70088423,0
+ALSN.US,D,20210729,000000,38.1995,38.6849,37.6669,38.4614,1144122.4519973,0
+ALSN.US,D,20210730,000000,38.1326,38.7528,38.0932,38.6948,724915.55002266,0
+ALSN.US,D,20210802,000000,39.0334,39.7422,38.5599,38.5873,688553.97456073,0
+ALSN.US,D,20210803,000000,38.4427,39.2865,38.0499,38.995,756385.1695267,0
+ALSN.US,D,20210804,000000,38.6357,38.9418,38.1129,38.2192,583780.18278568,0
+ALSN.US,D,20210805,000000,38.4427,38.8108,37.7831,37.8313,521888.2042827,0
+ALSN.US,D,20210806,000000,38.1326,38.3069,37.0851,37.279,696516.60802292,0
+ALSN.US,D,20210809,000000,37.0851,37.7349,36.8133,37.3765,1770036.8401678,0
+ALSN.US,D,20210810,000000,37.5891,37.5991,37.1147,37.3184,817656.51159067,0
+ALSN.US,D,20210811,000000,37.405,38.5687,37.2111,38.5599,795883.44764602,0
+ALSN.US,D,20210812,000000,38.7724,38.8985,37.9387,38.0834,460210.55358437,0
+ALSN.US,D,20210813,000000,38.23,38.23,37.5182,37.5282,217909.41524558,0
+ALSN.US,D,20210816,000000,37.3431,37.7034,37.0998,37.3725,387984.11496602,0
+ALSN.US,D,20210817,000000,37.0506,37.0802,36.4669,36.6027,656312.36865138,0
+ALSN.US,D,20210818,000000,36.4078,36.6706,36.1942,36.1942,711211.77555673,0
+ALSN.US,D,20210819,000000,35.9303,36.1548,35.2392,35.755,556517.88919061,0
+ALSN.US,D,20210820,000000,35.8141,36.3496,35.7423,36.1745,496132.29994959,0
+ALSN.US,D,20210823,000000,36.2907,36.5791,35.8338,36.077,455903.68205998,0
+ALSN.US,D,20210824,000000,36.0475,36.6027,36.0475,36.3005,583430.75736011,0
+ALSN.US,D,20210825,000000,36.3202,36.9393,36.0967,36.6126,621586.18544281,0
+ALSN.US,D,20210826,000000,36.515,36.6323,36.1252,36.515,585622.79244257,0
+ALSN.US,D,20210827,000000,36.6323,37.0418,36.5929,36.7002,627789.50251816,0
+ALSN.US,D,20210830,000000,36.8075,36.8273,36.4619,36.4953,4758659.2999836,0
+ALSN.US,D,20210831,000000,36.457,36.7297,35.9106,36.0278,773966.14413616,0
+ALSN.US,D,20210901,000000,36.1252,37.2554,35.9303,36.973,1023918.0740603,0
+ALSN.US,D,20210902,000000,37.1777,37.6945,37.0506,37.6945,669999.89077194,0
+ALSN.US,D,20210903,000000,37.6649,37.8884,37.1678,37.2071,469186.92708932,0
+ALSN.US,D,20210907,000000,37.0506,37.0605,36.0967,36.1745,360149.94196808,0
+ALSN.US,D,20210908,000000,36.077,36.3103,35.6291,36.2818,500189.29166384,0
+ALSN.US,D,20210909,000000,36.1745,36.2818,35.0246,35.0246,646979.45931976,0
+ALSN.US,D,20210910,000000,35.2491,35.5218,34.8149,35.1024,1388092.5030519,0
+ALSN.US,D,20210913,000000,35.4824,35.8722,35.2973,35.8625,819234.00486363,0
+ALSN.US,D,20210914,000000,35.8338,35.8338,34.9852,35.4922,721839.79366043,0
+ALSN.US,D,20210915,000000,35.5504,35.8241,35.1997,35.8044,1045131.447861,0
+ALSN.US,D,20210916,000000,35.9106,36.0554,35.1605,35.317,599358.05582767,0
+ALSN.US,D,20210917,000000,35.2786,35.317,34.1671,34.8199,2753402.2652026,0
+ALSN.US,D,20210920,000000,34.0598,34.3916,33.5144,34.3719,1208435.0141896,0
+ALSN.US,D,20210921,000000,34.5382,34.5382,33.7291,34.3434,984440.11137266,0
+ALSN.US,D,20210922,000000,34.8199,35.4637,34.8199,35.0049,1134534.5839976,0
+ALSN.US,D,20210923,000000,35.2688,35.5355,34.8887,34.9469,887869.69092567,0
+ALSN.US,D,20210924,000000,34.742,34.9626,33.9338,34.3916,1597861.5248077,0
+ALSN.US,D,20210927,000000,34.5669,35.3741,34.4408,35.1997,1181758.8207996,0
+ALSN.US,D,20210928,000000,35.3948,35.9501,34.7805,34.8199,915473.28377362,0
+ALSN.US,D,20210929,000000,34.8592,35.2195,34.5285,34.9951,824767.92846384,0
+ALSN.US,D,20210930,000000,34.9754,35.3456,34.3916,34.4103,4984902.1053203,0
+ALSN.US,D,20211001,000000,34.5766,35.4243,34.0401,34.9469,1140520.5259536,0
+ALSN.US,D,20211004,000000,35.1605,35.5404,34.8592,34.9754,1149006.2817826,0
+ALSN.US,D,20211005,000000,34.7233,35.3456,34.1189,35.0837,1638871.2710469,0
+ALSN.US,D,20211006,000000,34.742,35.1319,34.0992,34.3335,1353431.3292248,0
+ALSN.US,D,20211007,000000,34.3236,34.742,33.6503,34.0501,1782850.7987245,0
+ALSN.US,D,20211008,000000,34.2154,34.7323,34.0037,34.7036,900890.86688584,0
+ALSN.US,D,20211011,000000,34.6545,35.1024,34.4989,34.4989,526452.06601834,0
+ALSN.US,D,20211012,000000,34.2449,34.3916,33.3589,33.4554,721365.4283298,0
+ALSN.US,D,20211013,000000,33.2604,34.0501,32.8331,33.5734,671237.10056361,0
+ALSN.US,D,20211014,000000,33.8068,34.4448,33.67,34.2548,437674.64517869,0
+ALSN.US,D,20211015,000000,34.6939,34.874,34.1287,34.2055,466466.69078218,0
+ALSN.US,D,20211018,000000,33.8747,34.2548,33.7191,34.1583,622081.88197675,0
+ALSN.US,D,20211019,000000,34.2744,34.3719,33.7586,34.1287,497630.56303885,0
+ALSN.US,D,20211020,000000,33.9732,34.8493,33.9043,34.4989,624914.86892994,0
+ALSN.US,D,20211021,000000,34.5569,34.5569,33.9043,34.1967,397120.98038156,0
+ALSN.US,D,20211022,000000,34.1484,34.4595,33.6601,33.6798,436770.60846719,0
+ALSN.US,D,20211025,000000,33.6316,33.9535,33.3687,33.797,731897.96390442,0
+ALSN.US,D,20211026,000000,33.7881,33.8403,32.6087,32.6382,947121.67907677,0
+ALSN.US,D,20211027,000000,32.6579,32.8135,31.7129,31.7326,1196819.6661044,0
+ALSN.US,D,20211028,000000,32.9788,33.9043,32.5004,33.5637,1890483.987514,0
+ALSN.US,D,20211029,000000,33.5144,34.1583,32.4827,32.5004,1662003.4373735,0
+ALSN.US,D,20211101,000000,32.5496,33.9535,32.4729,33.3687,1133162.276585,0
+ALSN.US,D,20211102,000000,33.544,33.5537,32.2484,32.9985,1406178.3161395,0
+ALSN.US,D,20211103,000000,32.8528,33.9141,32.7938,33.3983,1283426.3830648,0
+ALSN.US,D,20211104,000000,33.4948,33.9919,33.29,33.4554,1108148.9012812,0
+ALSN.US,D,20211105,000000,33.7487,34.9852,33.7291,34.4299,1650995.5206967,0
+ALSN.US,D,20211108,000000,34.6545,34.7323,33.8649,34.0304,1078940.3893275,0
+ALSN.US,D,20211109,000000,33.9732,34.8396,33.855,34.4202,1483519.1646931,0
+ALSN.US,D,20211110,000000,34.3916,35.3367,34.3621,35.2875,944969.25908617,0
+ALSN.US,D,20211111,000000,35.2786,35.3948,34.5669,35.2973,970125.85818358,0
+ALSN.US,D,20211112,000000,35.4341,35.8525,35.1802,35.3948,1004558.4834038,0
+ALSN.US,D,20211115,000000,35.5897,35.8191,35.3948,35.6094,631460.50102975,0
+ALSN.US,D,20211116,000000,35.6242,36.4324,35.6094,35.9894,1063437.6833828,0
+ALSN.US,D,20211117,000000,36.0475,36.3152,35.6674,35.8044,1052092.5305395,0
+ALSN.US,D,20211118,000000,35.9106,36.0376,35.0747,35.3751,922770.58684701,0
+ALSN.US,D,20211119,000000,35.322,35.8949,35.1595,35.4538,939161.07715777,0
+ALSN.US,D,20211122,000000,35.5414,37.285,35.3456,36.972,930645.8639528,0
+ALSN.US,D,20211123,000000,37.1974,37.3835,36.6096,36.7563,919510.97582773,0
+ALSN.US,D,20211124,000000,36.8834,37.1678,36.5604,36.7563,827545.0479798,0
+ALSN.US,D,20211126,000000,35.7275,36.2079,35.4735,35.8555,644926.58494456,0
+ALSN.US,D,20211129,000000,36.2079,36.2079,34.8366,35.317,1205179.4662566,0
+ALSN.US,D,20211130,000000,35.0326,35.3554,33.4948,33.8767,1530649.9505092,0
+ALSN.US,D,20211201,000000,34.494,35.4046,34.2045,34.239,1669774.0900059,0
+ALSN.US,D,20211202,000000,34.4644,35.6104,34.3286,35.2185,860384.94335327,0
+ALSN.US,D,20211203,000000,35.3071,35.8063,35.1408,35.4538,786248.85415336,0
+ALSN.US,D,20211206,000000,35.6596,36.9423,35.4834,36.1685,939581.60659434,0
+ALSN.US,D,20211207,000000,36.2473,36.8547,35.9431,36.0318,800652.49524201,0
+ALSN.US,D,20211208,000000,36.0908,36.1882,35.3653,35.3751,1029033.4997671,0
+ALSN.US,D,20211209,000000,32.7012,34.553,32.6727,34.0431,1743881.7376015,0
+ALSN.US,D,20211210,000000,34.3955,34.7539,33.9555,34.1711,1033443.9799932,0
+ALSN.US,D,20211213,000000,34.0825,34.7588,33.799,34.4251,956908.63830732,0
+ALSN.US,D,20211214,000000,34.3276,35.3751,34.2192,34.6407,1062242.1202262,0
+ALSN.US,D,20211215,000000,34.6702,34.7775,32.9463,33.5144,1647523.6134159,0
+ALSN.US,D,20211216,000000,33.73,34.4054,33.4849,34.1416,1151952.0193818,0
+ALSN.US,D,20211217,000000,34.2192,34.2685,33.2407,33.8275,1592429.178366,0
+ALSN.US,D,20211220,000000,33.4367,33.6611,32.7751,32.9463,1015445.5232619,0
+ALSN.US,D,20211221,000000,32.976,33.8865,32.976,33.4948,842742.00667706,0
+ALSN.US,D,20211222,000000,33.4455,33.9949,33.3382,33.4948,728157.89292499,0
+ALSN.US,D,20211223,000000,33.6227,34.3955,33.5243,33.8865,785631.26502911,0
+ALSN.US,D,20211227,000000,33.8088,34.2931,33.7201,34.2882,812300.34801799,0
+ALSN.US,D,20211228,000000,34.2292,35.0817,34.2292,34.7687,1901322.270336,0
+ALSN.US,D,20211229,000000,34.8956,35.0029,34.4841,34.7096,2399560.2647832,0
+ALSN.US,D,20211230,000000,34.866,35.0522,34.553,34.9153,2308452.6639254,0
+ALSN.US,D,20211231,000000,34.8366,35.9136,34.7096,35.6005,1476409.7793631,0
+ALSN.US,D,20220103,000000,35.7275,36.2955,35.5317,36.0121,1105408.3495424,0
+ALSN.US,D,20220104,000000,36.521,37.2653,36.2473,36.9523,998449.63308596,0
+ALSN.US,D,20220105,000000,37.1186,38.0243,37.0211,37.2455,1326856.7129934,0
+ALSN.US,D,20220106,000000,37.6374,37.8136,36.8882,37.2653,778043.45128213,0
+ALSN.US,D,20220107,000000,37.2653,37.4514,36.8637,37.2357,859363.07713781,0
+ALSN.US,D,20220110,000000,37.3538,37.6178,37.0113,37.5202,863949.28584834,0
+ALSN.US,D,20220111,000000,37.6768,37.8529,36.8931,37.4031,1027795.2742037,0
+ALSN.US,D,20220112,000000,37.5694,37.7063,36.5604,36.7563,1069457.1458012,0
+ALSN.US,D,20220113,000000,37.0497,38.617,36.9128,38.5589,1185707.1249542,0
+ALSN.US,D,20220114,000000,38.2646,40.4047,38.2005,40.2531,2097106.1488966,0
+ALSN.US,D,20220118,000000,40.2915,41.1244,39.7038,40.7523,1465303.3328424,0
+ALSN.US,D,20220119,000000,40.9186,41.0456,39.7334,40.1054,1259470.425982,0
+ALSN.US,D,20220120,000000,39.939,39.9686,37.8726,37.9219,959934.62186184,0
+ALSN.US,D,20220121,000000,37.8136,38.4112,37.4227,37.9996,704359.38043798,0
+ALSN.US,D,20220124,000000,37.4808,38.8424,37.4808,38.6367,995759.86992639,0
+ALSN.US,D,20220125,000000,38.4112,38.7203,36.9178,38.039,1276936.6184023,0
+ALSN.US,D,20220126,000000,38.3137,38.9654,37.5105,37.8826,861880.15912778,0
+ALSN.US,D,20220127,000000,37.9909,38.7537,37.3194,37.8629,979125.59443502,0
+ALSN.US,D,20220128,000000,37.3835,37.6669,36.6194,37.6088,757606.126973,0
+ALSN.US,D,20220131,000000,37.1678,37.2268,36.1685,37.2071,1516949.2233579,0
+ALSN.US,D,20220201,000000,37.158,38.171,37.158,38.0882,714145.32389693,0
+ALSN.US,D,20220202,000000,37.9909,38.5873,37.6768,38.3334,773216.50470575,0
+ALSN.US,D,20220203,000000,38.3915,38.9398,37.9909,38.4506,587941.79897327,0
+ALSN.US,D,20220204,000000,37.9416,38.4703,37.1383,37.7851,765570.79197837,0
+ALSN.US,D,20220207,000000,37.7949,38.0243,37.4414,37.8333,412272.22935746,0
+ALSN.US,D,20220208,000000,38.235,38.617,37.8629,38.49,650085.68882956,0
+ALSN.US,D,20220209,000000,38.6858,39.0974,38.5845,38.7253,560488.54032005,0
+ALSN.US,D,20220210,000000,38.7253,39.3711,38.2252,38.363,457986.01381115,0
+ALSN.US,D,20220211,000000,38.3915,39.0727,37.9996,38.4506,650468.63471746,0
+ALSN.US,D,20220214,000000,38.5194,39.0777,38.1179,39.0285,1277966.6107904,0
+ALSN.US,D,20220215,000000,39.3032,40.0622,39.0777,39.5276,1074058.5910854,0
+ALSN.US,D,20220216,000000,39.4301,39.9293,39.1949,39.5571,1037103.8050174,0
+ALSN.US,D,20220217,000000,40.2531,41.1342,39.753,40.0671,1412202.8574158,0
+ALSN.US,D,20220218,000000,40.263,40.5367,39.5866,39.7334,703727.57051152,0
+ALSN.US,D,20220222,000000,39.4202,39.8515,38.9694,39.0875,795071.84614885,0
+ALSN.US,D,20220223,000000,39.2735,39.5866,38.4703,38.607,972826.7948306,0
+ALSN.US,D,20220224,000000,37.4908,38.0096,36.717,37.3244,1121516.4553522,0
+ALSN.US,D,20220225,000000,38.2842,39.0679,38.0046,38.9113,1107579.0534214,0
+ALSN.US,D,20220228,000000,38.3719,39.2441,38.1907,39.1171,1166049.913223,0
+ALSN.US,D,20220301,000000,38.9595,39.2538,37.535,38.4407,883836.06195789,0
+ALSN.US,D,20220302,000000,38.5873,39.3809,38.3137,38.9989,705830.21769442,0
+ALSN.US,D,20220303,000000,39.3032,39.8859,38.6464,39.7923,984840.32537752,0
+ALSN.US,D,20220304,000000,39.2214,40.4127,38.822,40.265,1082913.0720002,0
+ALSN.US,D,20220307,000000,40.1764,40.4224,38.3847,38.5224,886128.65842737,0
+ALSN.US,D,20220308,000000,39.0344,39.753,38.355,38.4733,678080.35373809,0
+ALSN.US,D,20220309,000000,39.1131,39.5857,38.808,39.0836,967503.13594868,0
+ALSN.US,D,20220310,000000,38.7292,39.0442,37.976,38.2665,599466.74338736,0
+ALSN.US,D,20220311,000000,38.4437,38.9162,38.2763,38.3157,582477.9636125,0
+ALSN.US,D,20220314,000000,38.7784,39.1623,38.2369,38.8965,721044.44450864,0
+ALSN.US,D,20220315,000000,39.2214,39.2214,37.4002,37.9909,1554595.7498761,0
+ALSN.US,D,20220316,000000,38.2271,39.0442,38.1779,38.8276,1100400.5956237,0
+ALSN.US,D,20220317,000000,38.7193,39.2214,38.4339,38.9261,802162.94759031,0
+ALSN.US,D,20220318,000000,38.4339,38.7883,37.8432,38.7883,1021421.307502,0
+ALSN.US,D,20220321,000000,38.9458,39.8417,38.9162,39.4774,932818.59937513,0
+ALSN.US,D,20220322,000000,39.8318,40.255,39.438,39.5365,696498.32413438,0
+ALSN.US,D,20220323,000000,39.3002,39.3986,38.8473,38.8571,592623.49021288,0
+ALSN.US,D,20220324,000000,39.0245,39.4576,38.6898,39.2214,506596.77882795,0
+ALSN.US,D,20220325,000000,39.3002,40.4618,39.2067,40.4618,798825.1221589,0
+ALSN.US,D,20220328,000000,40.4618,40.4618,39.3002,39.7334,701476.62067707,0
+ALSN.US,D,20220329,000000,40.1567,40.4421,39.6349,39.9303,722926.66925738,0
+ALSN.US,D,20220330,000000,39.8417,40.1468,39.2214,39.6448,994209.80248625,0
+ALSN.US,D,20220331,000000,39.5266,39.8613,38.622,38.6504,603005.69159278,0
+ALSN.US,D,20220401,000000,38.9064,38.9851,37.5085,38.0695,650452.38237208,0
+ALSN.US,D,20220404,000000,38.0006,38.0203,37.0556,37.8235,658045.274977,0
+ALSN.US,D,20220405,000000,37.7644,38.2074,37.1441,37.223,685276.0796529,0
+ALSN.US,D,20220406,000000,36.9079,36.9964,36.2975,36.7602,766771.43399295,0
+ALSN.US,D,20220407,000000,36.524,36.7406,35.3918,35.7364,913172.56113145,0
+ALSN.US,D,20220408,000000,35.7068,35.8348,34.7913,34.8799,1057361.3377558,0
+ALSN.US,D,20220411,000000,34.8799,35.687,34.6929,34.7519,902464.29707246,0
+ALSN.US,D,20220412,000000,34.6436,35.8644,34.2991,34.4763,1037815.8608991,0
+ALSN.US,D,20220413,000000,34.4271,34.8209,33.9939,34.6338,1043605.758939,0
+ALSN.US,D,20220414,000000,34.742,34.9833,34.3385,34.6141,932545.35681852,0
+ALSN.US,D,20220418,000000,34.7913,35.6281,34.6829,35.3427,650577.32227716,0
+ALSN.US,D,20220419,000000,35.4706,35.9284,35.4115,35.6774,762510.27218992,0
+ALSN.US,D,20220420,000000,36.1105,36.711,36.1105,36.6519,808658.8068824,0
+ALSN.US,D,20220421,000000,37.0261,37.1934,36.6519,37.1344,679239.34911766,0
+ALSN.US,D,20220422,000000,36.7898,36.7898,35.8545,35.9136,400263.77766847,0
+ALSN.US,D,20220425,000000,35.6182,36.3172,35.15,36.1892,700503.51149774,0
+ALSN.US,D,20220426,000000,36.0318,36.524,35.6577,35.8545,765346.30645787,0
+ALSN.US,D,20220427,000000,35.7265,36.2975,35.4115,35.6774,1247670.2074682,0
+ALSN.US,D,20220428,000000,36.6519,37.7251,35.9628,37.5085,1217253.9430988,0
+ALSN.US,D,20220429,000000,37.5675,38.0253,36.7996,36.8587,1249360.4513873,0
+ALSN.US,D,20220502,000000,36.9571,37.5872,36.5535,37.41,1134689.9970503,0
+ALSN.US,D,20220503,000000,37.3214,38.3747,37.3214,38.3059,863585.63962057,0
+ALSN.US,D,20220504,000000,38.7587,39.2903,38.0795,39.0737,912755.07900963,0
+ALSN.US,D,20220505,000000,38.7686,38.9448,37.7742,38.0992,582256.52540676,0
+ALSN.US,D,20220506,000000,38.0892,38.2763,37.4297,37.9515,581528.21717964,0
+ALSN.US,D,20220509,000000,37.6462,38.355,37.6068,38.0892,689864.3199066,0
+ALSN.US,D,20220510,000000,38.2763,38.3354,37.1835,37.7251,1301558.9216455,0
+ALSN.US,D,20220511,000000,38.0992,38.4141,37.3583,37.5379,918529.74047572,0
+ALSN.US,D,20220512,000000,37.5478,38.1089,37.1899,37.6462,837157.29449756,0
+ALSN.US,D,20220513,000000,37.7453,38.2105,37.3294,37.5968,838980.72372097,0
+ALSN.US,D,20220516,000000,37.3493,38.0818,37.0919,37.6958,796089.93479152,0
+ALSN.US,D,20220517,000000,38.1313,39.0618,38.1313,38.9332,1155069.2103487,0
+ALSN.US,D,20220518,000000,38.8441,39.2994,38.0224,38.2798,641595.00578604,0
+ALSN.US,D,20220519,000000,37.9532,38.2006,37.2404,37.6858,616640.19964998,0
+ALSN.US,D,20220520,000000,37.8245,38.0126,36.0723,37.082,641498.02722517,0
+ALSN.US,D,20220523,000000,37.5275,38.1857,37.4087,37.6364,523486.23077862,0
+ALSN.US,D,20220524,000000,37.5968,37.5968,37.0028,37.3196,561572.54017185,0
+ALSN.US,D,20220525,000000,37.3394,38.1611,37.1414,38.0719,528417.99467596,0
+ALSN.US,D,20220526,000000,38.4777,38.8243,38.1611,38.5669,550952.37756374,0
+ALSN.US,D,20220527,000000,38.8243,39.2994,38.8243,39.2004,680009.62801554,0
+ALSN.US,D,20220531,000000,39.042,39.9132,38.6362,39.6062,915104.85322702,0
+ALSN.US,D,20220601,000000,39.9528,40.1111,39.3885,39.9824,788739.76803259,0
+ALSN.US,D,20220602,000000,40.2596,40.5071,39.8934,40.2596,599876.0411337,0
+ALSN.US,D,20220603,000000,40.0418,40.7447,40.0065,40.5764,704661.37614888,0
+ALSN.US,D,20220606,000000,40.6358,41.0813,40.4576,40.7645,1063182.0239285,0
+ALSN.US,D,20220607,000000,40.7249,41.1703,40.3388,40.9526,1081733.2144675,0
+ALSN.US,D,20220608,000000,40.9624,41.0713,40.5269,40.715,828125.18606409,0
+ALSN.US,D,20220609,000000,40.5962,41.4079,40.4972,41.0317,1185277.0218649,0
+ALSN.US,D,20220610,000000,40.4873,40.5467,39.8637,39.8637,564761.72055366,0
+ALSN.US,D,20220613,000000,39.3093,39.5964,38.5075,38.656,631520.34758279,0
+ALSN.US,D,20220614,000000,38.8341,39.3737,38.646,39.0519,897792.15972585,0
+ALSN.US,D,20220615,000000,39.1806,40.0122,38.9134,39.4083,662333.26491112,0
+ALSN.US,D,20220616,000000,38.8143,38.8143,37.1414,37.4681,832848.85013291,0
+ALSN.US,D,20220617,000000,37.6264,37.6264,36.6811,37.2602,1639319.5317104,0
+ALSN.US,D,20220621,000000,37.8739,38.1215,37.1067,37.9234,1150695.0731763,0
+ALSN.US,D,20220622,000000,37.2899,37.5275,36.8543,37.4384,774492.0011321,0
+ALSN.US,D,20220623,000000,37.2899,37.5077,35.8891,36.1317,801096.4529962,0
+ALSN.US,D,20220624,000000,36.3692,37.6166,36.3,37.5869,1413502.9323484,0
+ALSN.US,D,20220627,000000,37.973,38.646,37.7156,38.4777,545647.85232307,0
+ALSN.US,D,20220628,000000,38.8539,39.3093,38.2501,38.2798,618847.47210302,0
+ALSN.US,D,20220629,000000,38.3095,38.359,37.7749,38.1611,512343.7982125,0
+ALSN.US,D,20220630,000000,37.6562,38.3689,37.2998,38.062,547293.45727775,0
+ALSN.US,D,20220701,000000,38.0224,38.5768,37.379,38.0026,464456.5930118,0
+ALSN.US,D,20220705,000000,37.3294,37.4681,36.4134,37.2998,484118.99622728,0
+ALSN.US,D,20220706,000000,37.082,37.3988,36.102,36.8247,656007.43420133,0
+ALSN.US,D,20220707,000000,37.6562,37.8245,37.1167,37.577,423338.69339816,0
+ALSN.US,D,20220708,000000,37.7749,37.7749,37.1414,37.5077,478730.62493919,0
+ALSN.US,D,20220711,000000,37.1315,37.4879,36.6266,36.696,627564.43045415,0
+ALSN.US,D,20220712,000000,36.5573,37.6958,36.3891,37.4384,521528.47608114,0
+ALSN.US,D,20220713,000000,37.0028,37.6264,37.0028,37.4681,500916.49112385,0
+ALSN.US,D,20220714,000000,36.8345,36.8643,36.0426,36.7058,483434.08514116,0
+ALSN.US,D,20220715,000000,37.3394,37.3691,36.8049,37.0028,427719.90192394,0
+ALSN.US,D,20220718,000000,37.0325,37.2206,36.6662,36.9236,608016.17908635,0
+ALSN.US,D,20220719,000000,37.3196,38.4777,37.3196,38.1907,551594.86052948,0
+ALSN.US,D,20220720,000000,38.0126,38.557,37.7651,38.4579,420144.46204966,0
+ALSN.US,D,20220721,000000,38.2303,39.1707,38.0917,39.1311,706500.9382253,0
+ALSN.US,D,20220722,000000,39.24,39.339,38.3194,38.6362,325310.54164996,0
+ALSN.US,D,20220725,000000,38.7253,39.0569,38.4333,38.9134,717518.10681696,0
+ALSN.US,D,20220726,000000,39.0124,39.626,38.9728,39.2796,309190.8864861,0
+ALSN.US,D,20220727,000000,39.2796,39.8043,39.1361,39.5667,733196.30749021,0
+ALSN.US,D,20220728,000000,39.6657,40.3982,39.4083,40.2596,419824.23076013,0
+ALSN.US,D,20220729,000000,40.418,41.5267,40.2992,41.4475,750078.65862755,0
+ALSN.US,D,20220801,000000,41.1209,41.2198,40.5219,40.9822,454359.71055502,0
+ALSN.US,D,20220802,000000,41.0615,41.1595,40.4576,40.5269,608381.86907629,0
+ALSN.US,D,20220803,000000,40.7447,41.0417,40.2794,40.4379,621593.17760753,0
+ALSN.US,D,20220804,000000,39.636,39.8736,36.3296,37.1315,1863124.8361278,0
+ALSN.US,D,20220805,000000,37.0622,37.676,36.7058,37.3294,2291120.5208342,0
+ALSN.US,D,20220808,000000,37.7947,38.2897,37.3592,37.5373,1374779.1909561,0
+ALSN.US,D,20220809,000000,37.7156,37.8838,36.9533,37.1117,613909.64704562,0
+ALSN.US,D,20220810,000000,37.577,38.4481,37.4087,38.1313,1062889.0678593,0
+ALSN.US,D,20220811,000000,38.359,38.7847,38.0323,38.4085,918349.59424265,0
+ALSN.US,D,20220812,000000,38.5075,38.7549,38.1413,38.3788,613945.0038126,0
+ALSN.US,D,20220815,000000,38.2501,39.1509,38.1215,38.8639,563412.10224828,0
+ALSN.US,D,20220816,000000,38.6956,39.2796,38.6064,38.656,1250105.1694168,0
+ALSN.US,D,20220817,000000,38.1907,38.6362,38.1413,38.4085,1148355.4653954,0
+ALSN.US,D,20220818,000000,38.4877,39.0519,38.3689,38.8737,1138216.1548182,0
+ALSN.US,D,20220819,000000,38.6946,38.9136,38.3164,38.5055,3410047.4442927,0
+ALSN.US,D,20220822,000000,38.0178,38.2567,37.2117,37.2913,1041617.8425969,0
+ALSN.US,D,20220823,000000,37.2515,37.8188,37.2316,37.2515,876248.29570752,0
+ALSN.US,D,20220824,000000,37.142,37.4207,36.8534,37.2018,630435.16223179,0
+ALSN.US,D,20220825,000000,37.3212,38.2169,37.2615,38.197,1310999.3593723,0
+ALSN.US,D,20220826,000000,38.2766,38.3662,36.933,36.9629,664292.60781776,0
+ALSN.US,D,20220829,000000,36.6942,37.2515,36.3757,36.9131,789272.5612771,0
+ALSN.US,D,20220830,000000,36.9131,36.9131,36.4155,36.5549,641543.12937783,0
+ALSN.US,D,20220831,000000,36.6643,36.6643,35.9179,36.0871,851799.71528261,0
+ALSN.US,D,20220901,000000,35.7885,36.1269,35.5397,36.0473,793966.94594524,0
+ALSN.US,D,20220902,000000,36.515,36.6842,35.8084,35.9776,592546.49419535,0
+ALSN.US,D,20220906,000000,35.689,36.0971,35.6691,35.7288,816233.11979926,0
+ALSN.US,D,20220907,000000,35.6591,36.3658,35.5596,36.1866,518324.57496028,0
+ALSN.US,D,20220908,000000,35.898,36.117,35.3805,35.9876,622187.8357429,0
+ALSN.US,D,20220909,000000,36.326,36.9629,36.326,36.8534,497375.68242046,0
+ALSN.US,D,20220912,000000,37.0226,37.5999,37.0226,37.1918,521099.80836212,0
+ALSN.US,D,20220913,000000,36.3857,36.6444,35.1516,35.2412,835474.8720242,0
+ALSN.US,D,20220914,000000,35.271,35.5099,34.9227,35.1217,931548.99112286,0
+ALSN.US,D,20220915,000000,34.8729,35.5298,34.6938,35.1317,959994.63109612,0
+ALSN.US,D,20220916,000000,34.6739,35.3904,34.5843,34.9426,1423209.4209765,0
+ALSN.US,D,20220919,000000,34.7634,35.9328,34.7634,35.8781,834508.26285238,0
+ALSN.US,D,20220920,000000,35.6392,35.7089,35.0919,35.3307,1179759.5564946,0
+ALSN.US,D,20220921,000000,35.5696,35.9478,34.7535,34.7535,1146136.2272673,0
+ALSN.US,D,20220922,000000,34.7634,34.9028,34.3056,34.3454,1028519.3840066,0
+ALSN.US,D,20220923,000000,33.8478,33.9374,32.9571,33.2805,880257.41275073,0
+ALSN.US,D,20220926,000000,32.9024,33.3801,32.4744,32.4744,1163996.3915387,0
+ALSN.US,D,20220927,000000,32.8327,33.5393,32.6436,33.4497,1106699.1759317,0
+ALSN.US,D,20220928,000000,33.6886,34.8032,33.5443,34.5843,1248407.8987275,0
+ALSN.US,D,20220929,000000,34.2061,34.3753,33.6687,34.0668,838404.84327683,0
+ALSN.US,D,20220930,000000,34.0369,34.4649,33.5791,33.599,1035877.4702491,0
+ALSN.US,D,20221003,000000,34.0469,34.6341,33.5194,34.3753,1103157.2868146,0
+ALSN.US,D,20221004,000000,34.9326,35.908,34.7734,35.8582,924784.73650259,0
+ALSN.US,D,20221005,000000,35.2412,36.1667,35.1018,35.6193,1038461.7933155,0
+ALSN.US,D,20221006,000000,35.5696,35.908,35.2013,35.2511,1219117.2293223,0
+ALSN.US,D,20221007,000000,34.9724,35.072,34.445,35.0122,775461.70569842,0
+ALSN.US,D,20221010,000000,35.1914,35.4999,34.9028,35.1615,501492.31212623,0
+ALSN.US,D,20221011,000000,35.1615,36.0771,35.0222,35.5795,926068.8597059,0
+ALSN.US,D,20221012,000000,35.5298,35.9975,35.2412,35.5795,714032.78851703,0
+ALSN.US,D,20221013,000000,35.062,36.744,34.8928,36.6743,990953.25395787,0
+ALSN.US,D,20221014,000000,36.5947,36.6942,35.7935,35.8681,768727.59481531,0
+ALSN.US,D,20221017,000000,36.316,36.8037,35.8781,36.2961,767639.40590358,0
+ALSN.US,D,20221018,000000,36.8435,37.3311,36.535,36.8335,795370.63930598,0
+ALSN.US,D,20221019,000000,36.6942,37.1122,36.2861,36.5648,671578.34909103,0
+ALSN.US,D,20221020,000000,36.4155,36.7047,35.7487,35.898,705409.67010479,0
+ALSN.US,D,20221021,000000,36.0971,37.5401,35.8582,37.4307,552053.40726768,0
+ALSN.US,D,20221024,000000,37.5103,38.4408,37.3834,38.2268,859854.12185363,0
+ALSN.US,D,20221025,000000,38.197,39.1425,38.0676,38.8439,827171.27722593,0
+ALSN.US,D,20221026,000000,39.2669,39.4012,38.5055,38.8339,707696.57496453,0
+ALSN.US,D,20221027,000000,41.0234,42.4665,39.3415,41.0832,1735722.6064728,0
+ALSN.US,D,20221028,000000,41.0533,41.8993,40.8841,41.6504,773418.96510974,0
+ALSN.US,D,20221031,000000,41.2922,42.1082,41.2175,42.0485,720615.17592306,0
+ALSN.US,D,20221101,000000,42.2476,42.5969,41.8097,42.4466,695019.12390332,0
+ALSN.US,D,20221102,000000,42.1381,42.4964,41.2723,41.4016,626397.91103389,0
+ALSN.US,D,20221103,000000,40.7746,42.0237,40.501,41.5509,830070.09995016,0
+ALSN.US,D,20221104,000000,42.1282,42.7551,41.8793,42.6357,1115567.4634062,0
+ALSN.US,D,20221107,000000,42.7452,43.1731,42.5163,42.9641,641192.45723545,0
+ALSN.US,D,20221108,000000,43.0637,43.3324,42.0684,42.3073,677661.35525133,0
+ALSN.US,D,20221109,000000,42.0386,42.5362,41.75,42.0585,624293.87817963,0
+ALSN.US,D,20221110,000000,43.1234,43.203,42.0485,42.158,1046324.2847599,0
+ALSN.US,D,20221111,000000,42.2874,42.9144,41.9895,42.586,949726.6694258,0
+ALSN.US,D,20221114,000000,42.4068,43.7305,42.4068,42.5262,1091334.9130977,0
+ALSN.US,D,20221115,000000,42.7352,43.4319,42.5213,42.6954,527758.55990231,0
+ALSN.US,D,20221116,000000,42.377,43.2179,42.1829,43.0338,747576.73923647,0
+ALSN.US,D,20221117,000000,42.3372,43.8599,42.3172,43.83,1205591.7344555,0
+ALSN.US,D,20221118,000000,44.02,44.3,43.16,43.56,780665,0
+ALSN.US,D,20221121,000000,43.45,43.63,43.01,43.25,576363,0
+ALSN.US,D,20221122,000000,43.52,44.27,43.445,44.1,520446,0
+ALSN.US,D,20221123,000000,44.16,44.7,44.14,44.5,527947,0
+ALSN.US,D,20221125,000000,44.57,44.62,43.84,44.05,245515,0
+ALSN.US,D,20221128,000000,43.88,44.68,43.88,44.51,1144408,0
+ALSN.US,D,20221129,000000,44.78,45.24,44.3,44.66,1463143,0
+ALSN.US,D,20221130,000000,44.75,44.94,44.3,44.8,1298323,0
+ALSN.US,D,20221201,000000,44.96,45.33,44.37,44.84,945819,0
+ALSN.US,D,20221202,000000,44.66,44.96,44.42,44.82,1038735,0
+ALSN.US,D,20221205,000000,44.56,44.56,43.8,43.97,972784,0
+ALSN.US,D,20221206,000000,43.98,44.34,43.45,43.75,1223094,0
+ALSN.US,D,20221207,000000,43.65,44.18,43.46,43.76,698101,0
+ALSN.US,D,20221208,000000,44.09,44.43,42.84,43.07,1091744,0
+ALSN.US,D,20221209,000000,42.82,43.02,42.5,42.53,480372,0
+ALSN.US,D,20221212,000000,42.56,42.93,42.06,42.68,671154,0
+ALSN.US,D,20221213,000000,43.5,43.61,42.39,42.77,1166631,0
+ALSN.US,D,20221214,000000,43,43.72,42.895,43.02,721262,0
+ALSN.US,D,20221215,000000,42.6,42.91,42.035,42.37,822982,0
+ALSN.US,D,20221216,000000,41.98,42.49,41.765,42.28,1450043,0
+ALSN.US,D,20221219,000000,42.48,42.88,42.06,42.13,977579,0
+ALSN.US,D,20221220,000000,42.15,42.68,42.05,42.28,875131,0
+ALSN.US,D,20221221,000000,42.6,43.21,42.36,42.98,634025,0
+ALSN.US,D,20221222,000000,42.63,42.63,41.7,42.13,1048372,0
+ALSN.US,D,20221223,000000,42.15,42.405,41.89,42.25,640307,0
+ALSN.US,D,20221227,000000,42.45,42.57,42.02,42.13,665380,0
+ALSN.US,D,20221228,000000,42.18,42.42,41.34,41.44,601436,0
+ALSN.US,D,20221229,000000,41.59,41.87,41.39,41.53,432990,0
+ALSN.US,D,20221230,000000,41.32,41.79,41.12,41.6,446681,0
+ALSN.US,D,20230103,000000,41.82,41.82,41.08,41.51,1194404,0
+ALSN.US,D,20230104,000000,41.64,41.92,41.34,41.59,545263,0
+ALSN.US,D,20230105,000000,41.59,41.97,41.44,41.71,1082213,0
+ALSN.US,D,20230106,000000,41.96,42.555,41.875,42.25,802412,0
+ALSN.US,D,20230109,000000,42.4,42.705,42.12,42.24,1294921,0
+ALSN.US,D,20230110,000000,42.26,42.85,41.85,42.73,832055,0
+ALSN.US,D,20230111,000000,42.83,43.44,42.77,43.19,707968,0
+ALSN.US,D,20230112,000000,43.12,43.53,43.12,43.2,599244,0
+ALSN.US,D,20230113,000000,42.89,43.4606,42.735,43.33,555253,0
+ALSN.US,D,20230117,000000,43.35,43.68,43,43.03,973385,0
+ALSN.US,D,20230118,000000,43.37,43.6,42.67,42.68,1143716,0
+ALSN.US,D,20230119,000000,42.51,42.65,41.54,41.54,804611,0
+ALSN.US,D,20230120,000000,41.74,42.14,41.43,41.63,813396,0
+ALSN.US,D,20230123,000000,41.75,42.71,41.75,42.49,656333,0
+ALSN.US,D,20230124,000000,42.74,44.08,42.5,43.68,882907,0
+ALSN.US,D,20230125,000000,43.51,43.92,43.11,43.79,802006,0
+ALSN.US,D,20230126,000000,44.04,44.98,43.64,44.66,875140,0
+ALSN.US,D,20230127,000000,44.74,44.8125,44.17,44.43,585830,0
+ALSN.US,D,20230130,000000,44.38,44.63,44.23,44.25,535290,0
+ALSN.US,D,20230131,000000,44.41,45.08,44.035,45.08,616650,0
+ALSN.US,D,20230201,000000,45,45.955,44.81,45.53,682405,0
+ALSN.US,D,20230202,000000,45.57,46.03,45.28,45.8,603268,0
+ALSN.US,D,20230203,000000,45.43,46.1,45.43,45.95,539009,0
+ALSN.US,D,20230206,000000,45.91,46.215,45.74,46.04,668173,0
+ALSN.US,D,20230207,000000,45.83,46.055,45.4,45.93,617473,0
+ALSN.US,D,20230208,000000,45.74,45.93,45.485,45.52,439780,0
+ALSN.US,D,20230209,000000,45.76,46.195,45.26,45.35,894838,0
+ALSN.US,D,20230210,000000,45.11,45.42,44.99,45.32,583578,0
+ALSN.US,D,20230213,000000,45.25,45.68,45.1,45.6,1048306,0
+ALSN.US,D,20230214,000000,45.6,45.725,45,45.53,895464,0
+ALSN.US,D,20230215,000000,45.39,46.01,45.33,45.58,790781,0
+ALSN.US,D,20230216,000000,47.5,50.46,47.105,50.23,2246194,0
+ALSN.US,D,20230217,000000,50.38,50.6406,49.19,49.7,992165,0
+ALSN.US,D,20230221,000000,49.33,49.54,47.65,48.59,1535734,0
+ALSN.US,D,20230222,000000,48.91,48.91,47.22,47.35,1205477,0
+ALSN.US,D,20230223,000000,47.49,47.99,47.38,47.57,683927,0
+ALSN.US,D,20230224,000000,47.47,47.65,46.93,47.54,638850,0
+ALSN.US,D,20230227,000000,47.7,48.0307,47.49,47.68,569475,0
+ALSN.US,D,20230228,000000,47.66,48.03,47.49,47.5,754285,0
+ALSN.US,D,20230301,000000,47.5,48.54,47.34,48.01,733854,0
+ALSN.US,D,20230302,000000,47.73,48.73,47.43,48.73,486502,0
+ALSN.US,D,20230303,000000,48.59,48.995,47.93,48.65,609527,0
+ALSN.US,D,20230306,000000,48.65,49.17,48.35,48.52,812199,0
+ALSN.US,D,20230307,000000,48.4,48.88,48.045,48.18,636447,0
+ALSN.US,D,20230308,000000,48.36,48.56,47.77,48.12,514652,0
+ALSN.US,D,20230309,000000,48.26,48.45,47.28,47.29,1143708,0
+ALSN.US,D,20230310,000000,47.21,47.32,45.56,45.75,687103,0
+ALSN.US,D,20230313,000000,45.01,45.17,43.86,43.92,872969,0
+ALSN.US,D,20230314,000000,44.63,45.77,44.14,44.43,923870,0
+ALSN.US,D,20230315,000000,43.63,43.89,42.48,43.36,849792,0
+ALSN.US,D,20230316,000000,42.94,43.81,42.54,43.59,671018,0
+ALSN.US,D,20230317,000000,43.26,43.26,41.61,41.87,1011907,0
+ALSN.US,D,20230320,000000,41.88,43.38,41.74,42.69,698669,0
+ALSN.US,D,20230321,000000,43.51,44.51,43.415,43.97,784899,0
+ALSN.US,D,20230322,000000,43.87,44.17,43.16,43.18,567124,0
+ALSN.US,D,20230323,000000,43.25,43.92,42.515,42.77,595251,0
+ALSN.US,D,20230324,000000,42.36,43.06,41.83,43.04,698052,0
+ALSN.US,D,20230327,000000,43.31,43.81,42.94,43.47,503132,0
+ALSN.US,D,20230328,000000,43.55,44.34,43.515,44.31,728898,0
+ALSN.US,D,20230329,000000,44.8,44.8,44.2,44.59,1009884,0
+ALSN.US,D,20230330,000000,44.98,44.9987,44.405,44.57,647897,0
+ALSN.US,D,20230331,000000,44.78,45.35,44.77,45.24,541918,0
+ALSN.US,D,20230403,000000,45.17,45.54,44.65,45.28,546814,0
+ALSN.US,D,20230404,000000,45.25,45.29,43.89,44.6,1257079,0
+ALSN.US,D,20230405,000000,44.27,44.65,43.2575,43.96,1041199,0
+ALSN.US,D,20230406,000000,44.05,44.23,43.05,43.11,809030,0
+ALSN.US,D,20230410,000000,43.02,44.275,43.02,44.09,869441,0
+ALSN.US,D,20230411,000000,44.155,44.96,44.07,44.66,589835,0
+ALSN.US,D,20230412,000000,44.87,45.66,44.84,45.55,515285,0
+ALSN.US,D,20230413,000000,45.48,45.91,44.77,45.91,839259,0
+ALSN.US,D,20230414,000000,46.05,46.39,45.74,46.25,1046652,0
+ALSN.US,D,20230417,000000,46.3,46.83,46.01,46.17,649708,0
+ALSN.US,D,20230418,000000,46.47,47.06,46.3001,47,681119,0
+ALSN.US,D,20230419,000000,46.95,46.97,46.225,46.48,430219,0
+ALSN.US,D,20230420,000000,46.46,46.8,46.29,46.59,468697,0
+ALSN.US,D,20230421,000000,46.54,46.845,45.81,46.35,634827,0
+ALSN.US,D,20230424,000000,46.26,47.02,46.09,46.88,840633,0
+ALSN.US,D,20230425,000000,46.77,47.01,46.17,46.47,851431,0
+ALSN.US,D,20230426,000000,46.15,46.68,45.36,45.42,612745,0
+ALSN.US,D,20230427,000000,44.97,45.64,44.68,45.59,1041446,0
+ALSN.US,D,20230428,000000,47.86,49.95,47.24,48.79,2196298,0
+ALSN.US,D,20230501,000000,48.57,49.53,48.32,48.42,1301845,0
+ALSN.US,D,20230502,000000,48.54,48.565,47.285,48.07,926488,0
+ALSN.US,D,20230503,000000,48.12,48.8,47.47,47.47,1001189,0
+ALSN.US,D,20230504,000000,47.47,47.58,45.36,46.08,971083,0
+ALSN.US,D,20230505,000000,46.53,47.29,46.47,47.24,578328,0
+ALSN.US,D,20230508,000000,47.54,48.27,47.19,48.1,700668,0
+ALSN.US,D,20230509,000000,47.81,48.185,47.51,48.16,603175,0
+ALSN.US,D,20230510,000000,48.55,48.55,47.595,48.09,716938,0
+ALSN.US,D,20230511,000000,47.6,47.81,47.27,47.61,475617,0
+ALSN.US,D,20230512,000000,47.69,47.98,47.46,47.81,525703,0
+ALSN.US,D,20230515,000000,48,48.62,47.78,48.54,569858,0
+ALSN.US,D,20230516,000000,48.33,48.405,47.665,47.89,748986,0
+ALSN.US,D,20230517,000000,48.12,48.84,47.83,48.63,666228,0
+ALSN.US,D,20230518,000000,48.5,49.37,48.24,49.26,767826,0
+ALSN.US,D,20230519,000000,49.67,49.87,48.88,49.34,776622,0
+ALSN.US,D,20230522,000000,49.22,49.58,48.53,49.06,1398773,0
+ALSN.US,D,20230523,000000,49,49.43,48.33,48.33,535454,0
+ALSN.US,D,20230524,000000,48.05,48.11,47.22,47.57,619063,0
+ALSN.US,D,20230525,000000,47.64,48.49,47.45,48.41,997104,0
+ALSN.US,D,20230526,000000,48.64,48.9775,48.18,48.57,545059,0
+ALSN.US,D,20230530,000000,49,49.22,48.4,48.78,781197,0
+ALSN.US,D,20230531,000000,48.5,48.785,47.23,47.3,974248,0
+ALSN.US,D,20230601,000000,47.57,48.4,47.35,48.36,620735,0
+ALSN.US,D,20230602,000000,49,50.95,49,50.89,939997,0
+ALSN.US,D,20230605,000000,50.78,50.78,49.9305,50.04,589717,0
+ALSN.US,D,20230606,000000,50,51.395,49.945,51.26,1099585,0
+ALSN.US,D,20230607,000000,51.25,52.62,51.14,52.55,939972,0
+ALSN.US,D,20230608,000000,52.76,53.39,52.45,53.23,926502,0
+ALSN.US,D,20230609,000000,53.2,53.445,52.69,53.04,439398,0
+ALSN.US,D,20230612,000000,53.1,53.81,52.5875,53.55,707344,0
+ALSN.US,D,20230613,000000,53.9,54.82,53.87,54.51,781485,0
+ALSN.US,D,20230614,000000,54.55,54.81,53.27,53.43,694514,0
+ALSN.US,D,20230615,000000,53.31,54.18,53.31,54.12,561833,0
+ALSN.US,D,20230616,000000,54.38,54.53,53.64,54.11,886381,0
+ALSN.US,D,20230620,000000,53.68,53.735,52.95,53.25,765541,0
+ALSN.US,D,20230621,000000,52.95,53.69,52.65,53.54,735110,0
+ALSN.US,D,20230622,000000,53.54,54.16,53.41,54.09,626243,0
+ALSN.US,D,20230623,000000,53.64,54.01,53.1,53.94,2558090,0
+ALSN.US,D,20230626,000000,54.15,54.83,54.115,54.38,641586,0
+ALSN.US,D,20230627,000000,54.37,55.77,54.24,55.64,649270,0
+ALSN.US,D,20230628,000000,55.62,56.19,55.24,55.58,672937,0
+ALSN.US,D,20230629,000000,55.64,56.5756,55.64,56.39,523970,0
+ALSN.US,D,20230630,000000,56.89,56.9891,56.35,56.46,746270,0
+ALSN.US,D,20230703,000000,56.48,57.21,56.32,57.15,337177,0
+ALSN.US,D,20230705,000000,56.63,56.7446,55.74,56,724200,0
+ALSN.US,D,20230706,000000,55.57,56.01,55.17,55.99,680063,0
+ALSN.US,D,20230707,000000,56.12,57.31,56.108,56.67,814403,0
+ALSN.US,D,20230710,000000,56.67,57.54,56.67,57.34,486396,0
+ALSN.US,D,20230711,000000,57.99,58.42,57.45,57.68,591488,0
+ALSN.US,D,20230712,000000,58.24,58.31,57.75,57.96,468514,0
+ALSN.US,D,20230713,000000,57.87,58.59,57.68,58.4,423336,0
+ALSN.US,D,20230714,000000,58.55,58.65,57.17,57.87,422455,0
+ALSN.US,D,20230717,000000,57.85,58.73,57.685,58.52,523393,0
+ALSN.US,D,20230718,000000,58.47,59.46,58.47,59.23,506652,0
+ALSN.US,D,20230719,000000,58.98,59.89,58.38,59.14,665291,0
+ALSN.US,D,20230720,000000,59.26,59.5199,58.66,58.97,553543,0
+ALSN.US,D,20230721,000000,59.11,59.11,58.19,58.25,507519,0
+ALSN.US,D,20230724,000000,58.21,58.92,58.19,58.38,524981,0
+ALSN.US,D,20230725,000000,57.93,58.45,57.731,58.19,750594,0
+ALSN.US,D,20230726,000000,58.19,58.735,57.43,57.85,602240,0
+ALSN.US,D,20230727,000000,58.03,58.195,57.15,57.61,646564,0
+ALSN.US,D,20230728,000000,60,60.17,57.8,58.84,1466927,0
+ALSN.US,D,20230731,000000,59.19,59.37,57.97,58.69,860515,0
+ALSN.US,D,20230801,000000,58.61,59.77,58.61,59.68,787159,0
+ALSN.US,D,20230802,000000,59.39,59.79,58.77,59.51,698173,0
+ALSN.US,D,20230803,000000,59.13,59.385,58.24,58.84,528234,0
+ALSN.US,D,20230804,000000,58.63,59,58,58.19,706298,0
+ALSN.US,D,20230807,000000,58.48,59.47,58.48,58.98,869496,0
+ALSN.US,D,20230808,000000,58.4,59.4,58.1,59.02,531055,0
+ALSN.US,D,20230809,000000,59.24,59.57,58.8,58.88,401768,0
+ALSN.US,D,20230810,000000,58.82,59.28,58.24,58.73,401090,0
+ALSN.US,D,20230811,000000,58.71,59.34,58.5441,59.03,515608,0
+ALSN.US,D,20230814,000000,59.16,59.79,58.805,59.75,709244,0
+ALSN.US,D,20230815,000000,59.18,59.76,58.8801,59.51,1231977,0
+ALSN.US,D,20230816,000000,59.41,59.9763,58.48,58.65,851004,0
+ALSN.US,D,20230817,000000,58.85,59.06,57.8588,58.04,397406,0
+ALSN.US,D,20230818,000000,57.82,58.81,57.82,58.63,488969,0
+ALSN.US,D,20230821,000000,58.95,59.21,58.4,58.83,408207,0
+ALSN.US,D,20230822,000000,58.91,59.2,58.46,58.97,521075,0
+ALSN.US,D,20230823,000000,59,59.4,58.6,59.26,499659,0
+ALSN.US,D,20230824,000000,58.84,59.5,58.575,58.61,370366,0
+ALSN.US,D,20230825,000000,58.98,59.055,58.1,58.68,398389,0
+ALSN.US,D,20230828,000000,58.98,59.625,58.8997,59.32,408518,0
+ALSN.US,D,20230829,000000,59.22,59.96,58.71,59.87,731944,0
+ALSN.US,D,20230830,000000,60.01,60.6685,59.82,60.1,967891,0
+ALSN.US,D,20230831,000000,60.32,60.8499,60.1,60.45,723172,0
+ALSN.US,D,20230901,000000,60.79,61.4,60.79,60.97,599398,0
+ALSN.US,D,20230905,000000,61.11,61.53,59.6,59.64,682547,0
+ALSN.US,D,20230906,000000,59.4,60.04,59.18,59.55,458199,0
+ALSN.US,D,20230907,000000,59.3,59.5,57.85,58.45,915479,0
+ALSN.US,D,20230908,000000,58.4,59.65,58.26,59.55,543204,0
+ALSN.US,D,20230911,000000,59.91,60.22,59.73,60.03,461433,0
+ALSN.US,D,20230912,000000,59.78,60.23,59.2,59.49,513041,0
+ALSN.US,D,20230913,000000,59.5,59.68,58.16,58.78,527198,0
+ALSN.US,D,20230914,000000,59.32,60.19,59.21,59.85,443956,0
+ALSN.US,D,20230915,000000,59.65,59.71,58.94,59.29,1081110,0
+ALSN.US,D,20230918,000000,59.4,60.35,59.39,60.11,442800,0
+ALSN.US,D,20230919,000000,60.17,61.27,60.14,60.24,640291,0
+ALSN.US,D,20230920,000000,60.44,61.16,60.08,60.27,498389,0
+ALSN.US,D,20230921,000000,60.03,60.08,58.8864,59.18,369055,0
+ALSN.US,D,20230922,000000,59.09,59.87,59.0296,59.12,449011,0
+ALSN.US,D,20230925,000000,58.87,59.73,58.74,59.43,365035,0
+ALSN.US,D,20230926,000000,59.41,59.78,58.421,58.6,545073,0
+ALSN.US,D,20230927,000000,59.01,59.33,58.62,59.24,331896,0
+ALSN.US,D,20230928,000000,59.39,60.45,59.39,59.99,612445,0
+ALSN.US,D,20230929,000000,60.19,60.415,58.61,59.06,544685,0
+ALSN.US,D,20231002,000000,58.96,59.26,58.24,58.28,526238,0
+ALSN.US,D,20231003,000000,58.22,58.75,57.63,57.98,490386,0
+ALSN.US,D,20231004,000000,57.7,58.97,57.68,58.94,461908,0
+ALSN.US,D,20231005,000000,58.78,59.48,58.3301,58.77,428696,0
+ALSN.US,D,20231006,000000,58.81,59.79,58.44,59.3,340971,0
+ALSN.US,D,20231009,000000,59.31,60.05,59.13,59.85,367617,0
+ALSN.US,D,20231010,000000,60.29,60.45,59.81,59.9,423896,0
+ALSN.US,D,20231011,000000,59.95,60.28,59.53,60.19,419789,0
+ALSN.US,D,20231012,000000,60.29,60.29,58.5772,59.46,458470,0
+ALSN.US,D,20231013,000000,59.79,59.92,58.445,58.57,443997,0
+ALSN.US,D,20231016,000000,59.68,60.065,59.12,59.44,483474,0
+ALSN.US,D,20231017,000000,59.1,60.675,59.1,60.57,604561,0
+ALSN.US,D,20231018,000000,60.21,60.21,58.971,59.07,405673,0
+ALSN.US,D,20231019,000000,59.13,59.6588,57.803,58.06,646015,0
+ALSN.US,D,20231020,000000,58.04,58.3779,56.98,57.03,713590,0
+ALSN.US,D,20231023,000000,56.78,57.595,56.59,56.64,841982,0
+ALSN.US,D,20231024,000000,57.27,57.54,56.4501,57.43,771475,0
+ALSN.US,D,20231025,000000,57.58,58.08,57.04,57.2,910012,0
+ALSN.US,D,20231026,000000,52.1,54.27,51.1,51.25,2269978,0
+ALSN.US,D,20231027,000000,51.23,51.99,50.59,51.89,980636,0
+ALSN.US,D,20231030,000000,52.08,52.38,50.62,51.02,1048203,0
+ALSN.US,D,20231031,000000,50.9,51.42,50.19,50.42,1096458,0
+ALSN.US,D,20231101,000000,50.27,51.758,50.135,51.52,745187,0
+ALSN.US,D,20231102,000000,52.24,52.53,51.19,51.37,768903,0
+ALSN.US,D,20231103,000000,51.88,52.77,51.88,52.41,640235,0
+ALSN.US,D,20231106,000000,52.53,52.53,51.705,52.14,791009,0
+ALSN.US,D,20231107,000000,51.68,52.31,51.425,52.14,638650,0
+ALSN.US,D,20231108,000000,52.11,52.52,51.86,52.1,464465,0
+ALSN.US,D,20231109,000000,52.45,52.94,51.95,52.14,554107,0
+ALSN.US,D,20231110,000000,52.24,53.27,52.03,53.1,583779,0
+ALSN.US,D,20231113,000000,52.85,53.08,52.36,52.55,560090,0
+ALSN.US,D,20231114,000000,53.51,54.37,53.4,54.24,483829,0
+ALSN.US,D,20231115,000000,54.24,54.65,53.85,53.88,584246,0
+ALSN.US,D,20231116,000000,53.69,54.18,52.83,53.23,900043,0
+ALSN.US,D,20231117,000000,53.67,54.31,53.5,54.22,632104,0
+ALSN.US,D,20231120,000000,54.34,54.34,53.61,54.11,484687,0
+ALSN.US,D,20231121,000000,53.94,54.1,53.5067,53.73,455871,0
+ALSN.US,D,20231122,000000,53.64,53.93,53,53.72,341434,0
+ALSN.US,D,20231124,000000,53.54,54.42,53.54,54.18,245974,0
+ALSN.US,D,20231127,000000,53.94,54.29,53.76,54.08,538309,0
+ALSN.US,D,20231128,000000,53.86,54.14,53.09,53.11,595784,0
+ALSN.US,D,20231129,000000,53.73,53.9,53.16,53.31,351427,0
+ALSN.US,D,20231130,000000,53.45,53.61,53.12,53.48,555971,0
+ALSN.US,D,20231201,000000,53.52,54.68,53.26,54.52,530913,0
+ALSN.US,D,20231204,000000,54.17,55.16,54.06,55.11,686998,0
+ALSN.US,D,20231205,000000,54.65,55.41,54.1,54.29,615697,0
+ALSN.US,D,20231206,000000,54.62,55.41,54.22,54.26,379664,0
+ALSN.US,D,20231207,000000,54.25,54.93,54.25,54.84,328968,0
+ALSN.US,D,20231208,000000,54.83,55.435,54.71,54.89,545554,0
+ALSN.US,D,20231211,000000,54.97,55.93,54.97,55.91,391718,0
+ALSN.US,D,20231212,000000,55.85,56.38,55.69,55.93,484842,0
+ALSN.US,D,20231213,000000,56.09,57.12,55.68,56.98,586620,0
+ALSN.US,D,20231214,000000,57.59,59.33,57.14,58.99,743074,0
+ALSN.US,D,20231215,000000,58.84,59.53,58.67,58.97,1211220,0
+ALSN.US,D,20231218,000000,58.99,59.12,57.4,57.83,661135,0
+ALSN.US,D,20231219,000000,58.16,59.275,58.05,59.11,623000,0
+ALSN.US,D,20231220,000000,59,59.37,57.79,57.82,680914,0
+ALSN.US,D,20231221,000000,58.27,58.45,57.71,58.29,363284,0
+ALSN.US,D,20231222,000000,58.48,58.79,58.245,58.41,279989,0
+ALSN.US,D,20231226,000000,58.41,58.69,58.1,58.32,331025,0
+ALSN.US,D,20231227,000000,58.31,58.79,57.9,58.44,447203,0
+ALSN.US,D,20231228,000000,58.37,58.72,58.275,58.4,360321,0
+ALSN.US,D,20231229,000000,58.41,58.55,58.0053,58.15,381941,0
+ALSN.US,D,20240102,000000,57.82,58.565,56.7,56.98,892634,0
+ALSN.US,D,20240103,000000,56.57,56.57,55.19,55.77,868251,0
+ALSN.US,D,20240104,000000,55.85,56.24,55.465,55.67,750226,0
+ALSN.US,D,20240105,000000,55.5,56.36,55.495,55.93,536751,0
+ALSN.US,D,20240108,000000,55.98,57.92,55.825,57.85,768292,0
+ALSN.US,D,20240109,000000,57.07,57.23,56.47,57.17,547916,0
+ALSN.US,D,20240110,000000,57.29,57.635,57.06,57.47,600954,0
+ALSN.US,D,20240111,000000,57.57,57.91,56.99,57.64,582525,0
+ALSN.US,D,20240112,000000,58,58.07,56.73,56.96,516820,0
+ALSN.US,D,20240116,000000,56.45,57.08,56.175,57.05,523977,0
+ALSN.US,D,20240117,000000,56.34,56.83,55.82,55.97,547784,0
+ALSN.US,D,20240118,000000,56.41,56.685,55.955,56.48,532252,0
+ALSN.US,D,20240119,000000,56.71,57.32,55.81,57.27,470782,0
+ALSN.US,D,20240122,000000,57.5,58.287,57.5,58.26,381400,0
+ALSN.US,D,20240123,000000,58.56,59.18,58.14,58.39,502051,0
+ALSN.US,D,20240124,000000,58.94,59.29,58.36,58.53,350033,0
+ALSN.US,D,20240125,000000,59.1,59.4773,58.77,59.24,562497,0
+ALSN.US,D,20240126,000000,59.43,60.58,59.31,60.26,547601,0
+ALSN.US,D,20240129,000000,60.26,61.05,60.0301,60.96,480441,0
+ALSN.US,D,20240130,000000,60.65,61.76,60.65,61.42,462985,0
+ALSN.US,D,20240131,000000,61.37,61.66,60.52,60.54,806873,0
+ALSN.US,D,20240201,000000,61.12,61.51,60.26,61.45,553330,0
+ALSN.US,D,20240202,000000,61.07,62.06,60.77,61.52,419433,0
+ALSN.US,D,20240205,000000,61.54,61.65,60.34,61.2,443663,0
+ALSN.US,D,20240206,000000,61.1,61.7575,60.86,61.43,444534,0
+ALSN.US,D,20240207,000000,61.7,62.0399,61.2,61.38,588216,0
+ALSN.US,D,20240208,000000,61.56,61.795,61.26,61.67,440919,0
+ALSN.US,D,20240209,000000,61.65,61.89,61.29,61.7,531539,0
+ALSN.US,D,20240212,000000,61.69,62.99,61.69,62.83,553510,0
+ALSN.US,D,20240213,000000,61.61,62.04,61.04,61.54,777243,0
+ALSN.US,D,20240214,000000,70,72.5,67.92,70.1,2645484,0
+ALSN.US,D,20240215,000000,70.69,71.96,69.29,71.75,1680343,0
+ALSN.US,D,20240216,000000,71.34,71.6,70.46,70.57,1102592,0
+ALSN.US,D,20240220,000000,68.89,70.99,67.61,70.97,1093359,0
+ALSN.US,D,20240221,000000,70.16,70.98,69.8,70.88,1003424,0
+ALSN.US,D,20240222,000000,71.99,73.47,71.35,73.39,1401392,0
+ALSN.US,D,20240223,000000,72.84,74.82,72.505,74.63,1155829,0
+ALSN.US,D,20240226,000000,74.5,75.24,74.255,74.83,664776,0
+ALSN.US,D,20240227,000000,75.12,75.48,74.47,75.35,866521,0
+ALSN.US,D,20240228,000000,74.89,76.43,74.89,75.59,757337,0
+ALSN.US,D,20240229,000000,75.61,75.65,74.19,75.33,1227927,0
+ALSN.US,D,20240301,000000,75.3,76.2,75.175,75.4,664282,0
+ALSN.US,D,20240304,000000,75.4,76.94,75.4,76.21,566644,0
+ALSN.US,D,20240305,000000,75.97,76.66,75.03,75.31,562252,0
+ALSN.US,D,20240306,000000,75.66,76.76,75.6,76.23,617277,0
+ALSN.US,D,20240307,000000,76.54,77.09,75.28,75.39,635545,0
+ALSN.US,D,20240308,000000,75.93,76.38,73.9501,74.04,668669,0
+ALSN.US,D,20240311,000000,73.84,74.7,73.16,74.56,568097,0
+ALSN.US,D,20240312,000000,74.73,75.47,74.0853,75.42,392644,0
+ALSN.US,D,20240313,000000,75.32,76.03,75.18,75.56,381975,0
+ALSN.US,D,20240314,000000,75.56,75.85,74.57,74.99,477607,0
+ALSN.US,D,20240315,000000,74.62,75.93,74.62,75.27,817202,0
+ALSN.US,D,20240318,000000,75.7,76.9,75.61,76.24,617378,0
+ALSN.US,D,20240319,000000,76.14,77.625,76.14,77.37,680374,0
+ALSN.US,D,20240320,000000,77.48,78.03,76.56,77.65,484711,0
+ALSN.US,D,20240321,000000,78.11,78.53,77.38,78.47,552085,0
+ALSN.US,D,20240322,000000,78.53,79.43,78.46,79.03,499687,0
+ALSN.US,D,20240325,000000,78.86,79.58,78.52,79.1,403706,0
+ALSN.US,D,20240326,000000,79.69,80.34,79.495,79.97,554201,0
+ALSN.US,D,20240327,000000,80.64,80.84,79.99,80.8,411717,0
+ALSN.US,D,20240328,000000,80.74,81.54,80.44,81.16,833248,0
+ALSN.US,D,20240401,000000,81.11,82.01,80.66,80.83,508195,0
+ALSN.US,D,20240402,000000,80.4,81.84,80.191,81.43,707950,0
+ALSN.US,D,20240403,000000,81.42,82.56,81.21,82.19,732797,0
+ALSN.US,D,20240404,000000,82.98,83.4225,81.3321,81.75,551479,0
+ALSN.US,D,20240405,000000,81.91,83,81.65,82.29,673861,0
+ALSN.US,D,20240408,000000,82.67,83,82.22,82.58,445794,0
+ALSN.US,D,20240409,000000,82.62,82.83,81.07,82.01,520429,0
+ALSN.US,D,20240410,000000,80.8,82.575,80.15,82.28,389875,0
+ALSN.US,D,20240411,000000,82.44,82.45,81.0783,81.86,479418,0
+ALSN.US,D,20240412,000000,81.82,82.5,80.27,80.88,571836,0
+ALSN.US,D,20240415,000000,82.29,82.7125,80.3963,80.96,530283,0
+ALSN.US,D,20240416,000000,80.64,80.7432,79.49,80.25,602785,0
+ALSN.US,D,20240417,000000,80.59,80.59,78.8593,79.78,639511,0
+ALSN.US,D,20240418,000000,80.23,80.64,79.025,79.39,520741,0
+ALSN.US,D,20240419,000000,79.33,79.9,78.2,78.39,816004,0
+ALSN.US,D,20240422,000000,78.68,79.73,77.82,79.12,619293,0
+ALSN.US,D,20240423,000000,79.49,80.08,79.23,79.75,531476,0
+ALSN.US,D,20240424,000000,80.18,80.91,79.15,80.03,799242,0
+ALSN.US,D,20240425,000000,78.85,80.495,78.33,80.26,811905,0
+ALSN.US,D,20240426,000000,74.04,77.805,71.5898,74.49,1656438,0
+ALSN.US,D,20240429,000000,75,77.03,74.75,76.08,1339815,0
+ALSN.US,D,20240430,000000,75.32,75.8,73.33,73.55,1061887,0
+ALSN.US,D,20240501,000000,73.52,74.845,73.26,73.77,582181,0
+ALSN.US,D,20240502,000000,74.38,74.75,73.2,74.66,537119,0
+ALSN.US,D,20240503,000000,75.44,75.44,73.805,74.06,965882,0
+ALSN.US,D,20240506,000000,74.85,75.105,74.175,74.84,899951,0
+ALSN.US,D,20240507,000000,75.5,76.29,75.12,75.62,822360,0
+ALSN.US,D,20240508,000000,75.24,76.23,75.2382,75.82,704611,0
+ALSN.US,D,20240509,000000,75.99,76.85,75.72,76.81,419013,0
+ALSN.US,D,20240510,000000,77,77.3,76.22,76.52,644664,0
+ALSN.US,D,20240513,000000,76.52,76.94,74.12,74.7,698487,0
+ALSN.US,D,20240514,000000,74.76,75.24,74.4,75.2,403575,0
+ALSN.US,D,20240515,000000,75.57,75.9999,75.11,75.93,511832,0
+ALSN.US,D,20240516,000000,75.61,75.95,75.01,75.33,564306,0
+ALSN.US,D,20240517,000000,75.35,75.35,74.36,75.14,522062,0
+ALSN.US,D,20240520,000000,75.35,75.86,74.84,75.82,428785,0
+ALSN.US,D,20240521,000000,75.61,75.73,74.8758,75.1,409255,0
+ALSN.US,D,20240522,000000,74.93,75.42,74.6,75.22,620839,0
+ALSN.US,D,20240523,000000,75.53,75.53,74.66,74.84,323339,0
+ALSN.US,D,20240524,000000,75.18,76.1521,75.125,75.8,338359,0
+ALSN.US,D,20240528,000000,75.86,76.0158,74.82,75.12,416355,0
+ALSN.US,D,20240529,000000,74.51,75.165,74.02,74.48,375922,0
+ALSN.US,D,20240530,000000,74.48,75.14,74.48,75.06,429912,0
+ALSN.US,D,20240531,000000,75.12,75.855,74.44,75.81,643224,0
+ALSN.US,D,20240603,000000,76.18,76.42,74.34,74.69,502983,0
+ALSN.US,D,20240604,000000,74.17,74.9,73.73,74.24,469879,0
+ALSN.US,D,20240605,000000,74.37,75.49,74.13,75.47,417649,0
+ALSN.US,D,20240606,000000,75.36,75.43,72.83,73.06,693300,0
+ALSN.US,D,20240607,000000,72.8,74.17,72.8,73.61,416397,0
+ALSN.US,D,20240610,000000,73.31,73.96,73.29,73.83,413842,0
+ALSN.US,D,20240611,000000,73.67,74.09,72.73,73.6,387547,0
+ALSN.US,D,20240612,000000,74.68,75.46,73.85,74.25,447390,0
+ALSN.US,D,20240613,000000,74.11,74.38,73.15,74.25,399350,0
+ALSN.US,D,20240614,000000,73.16,73.5126,71.485,72.44,498655,0
+ALSN.US,D,20240617,000000,72.44,73.86,72.385,73.69,362119,0
+ALSN.US,D,20240618,000000,73.97,75.47,73.87,75.27,493710,0
+ALSN.US,D,20240620,000000,75.56,75.64,74.45,74.71,436370,0
+ALSN.US,D,20240621,000000,74.69,75.28,74.11,74.41,1149497,0
+ALSN.US,D,20240624,000000,74.4,76.1,74.04,75.4,767442,0
+ALSN.US,D,20240625,000000,75.24,75.48,74.3,75.29,517031,0
+ALSN.US,D,20240626,000000,74.65,74.7574,73.645,74.23,514805,0
+ALSN.US,D,20240627,000000,74.32,74.7199,73.7604,74.29,387075,0
+ALSN.US,D,20240628,000000,75.06,76.2,74.77,75.9,1457464,0
+ALSN.US,D,20240701,000000,76.37,76.4705,74.48,74.96,513813,0
+ALSN.US,D,20240702,000000,74.78,75.37,74.73,75,433790,0
+ALSN.US,D,20240703,000000,75.11,76.2,75.11,75.95,203891,0
+ALSN.US,D,20240705,000000,75.84,75.84,73.8,74.21,669402,0
+ALSN.US,D,20240708,000000,74.72,75.27,74.535,75.14,363065,0
+ALSN.US,D,20240709,000000,75.12,75.38,74.28,74.3,372909,0
+ALSN.US,D,20240710,000000,74.31,75.2,74.31,75.05,379006,0
+ALSN.US,D,20240711,000000,75.45,77.41,75.4,77.37,390684,0
+ALSN.US,D,20240712,000000,77.97,78.87,77.46,77.47,514634,0
+ALSN.US,D,20240715,000000,77.61,80.4891,77.39,80.07,522312,0
+ALSN.US,D,20240716,000000,80.25,83.17,80.21,83.12,650099,0
+ALSN.US,D,20240717,000000,82.94,83.73,82.88,83.08,959779,0
+ALSN.US,D,20240718,000000,83.13,85.64,83.05,83.85,891557,0
+ALSN.US,D,20240719,000000,85.45,85.45,83.44,83.99,712456,0
+ALSN.US,D,20240722,000000,84.15,84.74,83.06,84.47,531595,0
+ALSN.US,D,20240723,000000,82.8,84.94,82.2,84.7,873950,0
+ALSN.US,D,20240724,000000,84.26,84.575,82.545,82.63,1115806,0
+ALSN.US,D,20240725,000000,82.58,86.05,82.38,84.41,743878,0
+ALSN.US,D,20240726,000000,85.65,88.63,84.54,87.76,1466939,0
+ALSN.US,D,20240729,000000,87.77,88.5,87.1442,87.47,545142,0
+ALSN.US,D,20240730,000000,87.67,89.075,87.5511,88.22,577620,0
+ALSN.US,D,20240731,000000,88.68,89.5,88.36,88.59,648724,0
+ALSN.US,D,20240801,000000,88.73,89.63,85.5,87.25,583448,0
+ALSN.US,D,20240802,000000,85.08,85.5726,82.37,83.6,541140,0
+ALSN.US,D,20240805,000000,80.29,82.9,78.71,82.45,1168683,0
+ALSN.US,D,20240806,000000,82.79,84.97,82.465,83.81,408453,0
+ALSN.US,D,20240807,000000,84.98,85.16,82.4,83.06,338936,0
+ALSN.US,D,20240808,000000,83.83,85.16,83.36,85.11,338523,0
+ALSN.US,D,20240809,000000,85.2,85.75,84.25,85.21,312230,0
+ALSN.US,D,20240812,000000,85.21,85.325,83.88,83.9,431578,0
+ALSN.US,D,20240813,000000,84.31,84.54,82.75,83.75,432665,0
+ALSN.US,D,20240814,000000,83.96,84.64,83.72,84.07,408468,0
+ALSN.US,D,20240815,000000,85,87.07,84.82,86.47,410951,0
+ALSN.US,D,20240816,000000,86.16,86.79,85.52,85.93,328385,0
+ALSN.US,D,20240819,000000,85.8,86.55,85.39,86.35,277565,0
+ALSN.US,D,20240820,000000,86.42,86.5,85.71,86.1,320552,0
+ALSN.US,D,20240821,000000,86.47,87.44,85.65,87.43,399702,0
+ALSN.US,D,20240822,000000,87.52,89.055,87.15,88.46,521636,0
+ALSN.US,D,20240823,000000,88.69,90.66,88.46,90.56,514368,0
+ALSN.US,D,20240826,000000,90.59,91.4399,89.78,89.79,345308,0
+ALSN.US,D,20240827,000000,89.79,90.06,88.82,89.74,380266,0
+ALSN.US,D,20240828,000000,89.76,91.47,89.5,90.7,1013746,0
+ALSN.US,D,20240829,000000,91.01,92.18,90.325,91.1,469096,0
+ALSN.US,D,20240830,000000,91.19,92.82,90.6,92.75,522613,0
+ALSN.US,D,20240903,000000,92.19,92.47,88.96,89.08,464655,0
+ALSN.US,D,20240904,000000,88.54,89.23,87.8,88.64,475701,0
+ALSN.US,D,20240905,000000,88.47,88.47,84.34,87.41,585873,0
+ALSN.US,D,20240906,000000,87.52,88.36,85.85,86.21,615933,0
+ALSN.US,D,20240909,000000,86.94,87.28,86.25,86.91,543942,0
+ALSN.US,D,20240910,000000,87.1,87.31,86.17,86.88,386894,0
+ALSN.US,D,20240911,000000,86.51,86.51,84.525,86.15,444700,0
+ALSN.US,D,20240912,000000,86.45,87.6,85.49,86.14,481964,0
+ALSN.US,D,20240913,000000,86.98,87.92,86.37,87.38,479952,0
+ALSN.US,D,20240916,000000,87.24,88.61,87.21,88.13,455404,0
+ALSN.US,D,20240917,000000,88.77,89.64,87.52,88.46,840049,0
+ALSN.US,D,20240918,000000,88.6,90.34,88.35,88.57,395194,0
+ALSN.US,D,20240919,000000,90.1,91.22,89.39,90.99,571135,0
+ALSN.US,D,20240920,000000,90.42,91.32,89.15,91.06,1483495,0
+ALSN.US,D,20240923,000000,90.59,92.27,90.59,91.51,427269,0
+ALSN.US,D,20240924,000000,92.18,93.35,91.77,92.98,501258,0
+ALSN.US,D,20240925,000000,93.29,93.44,92.35,93.18,553433,0
+ALSN.US,D,20240926,000000,94.22,96.38,94.195,95.89,736469,0
+ALSN.US,D,20240927,000000,96,97.25,95.3,96.5,952149,0
+ALSN.US,D,20240930,000000,95.87,96.3,94.71,96.07,696123,0
+ALSN.US,D,20241001,000000,96.2,98,94.85,97.46,1012337,0
+ALSN.US,D,20241002,000000,96.79,98.0261,96.05,97.27,1077165,0
+ALSN.US,D,20241003,000000,96.62,97.55,95.43,97.09,703917,0
+ALSN.US,D,20241004,000000,98.36,99.08,97.35,99.05,385259,0
+ALSN.US,D,20241007,000000,98.8,100.73,98.38,99.37,822586,0
+ALSN.US,D,20241008,000000,98.94,98.94,97.1703,97.82,607183,0
+ALSN.US,D,20241009,000000,99.11,99.47,97.88,99.3,551572,0
+ALSN.US,D,20241010,000000,98.79,98.79,96.57,98.2,642007,0
+ALSN.US,D,20241011,000000,98.63,100.58,98.53,100.25,604123,0
+ALSN.US,D,20241014,000000,100.04,100.25,99.36,99.8,439865,0
+ALSN.US,D,20241015,000000,99.48,100.8,98.25,98.34,490812,0
+ALSN.US,D,20241016,000000,99.01,100.17,99.01,99.52,351245,0
+ALSN.US,D,20241017,000000,99.45,100.68,99.45,100.35,391321,0
+ALSN.US,D,20241018,000000,101.16,101.28,100.28,100.6,512352,0
+ALSN.US,D,20241021,000000,100.65,101.4,99.17,99.23,357650,0
+ALSN.US,D,20241022,000000,98.68,99.68,97.79,98.4,309790,0
+ALSN.US,D,20241023,000000,98.31,99.12,97.52,98.09,292142,0
+ALSN.US,D,20241024,000000,98.13,99.41,97.68,99.39,340863,0
+ALSN.US,D,20241025,000000,99.39,99.645,98.41,98.49,340003,0
+ALSN.US,D,20241028,000000,98.98,99.88,98.45,99.85,427451,0
+ALSN.US,D,20241029,000000,99,100.15,98.5,100.15,945479,0
+ALSN.US,D,20241030,000000,105.65,109.3,103.59,108.08,1607852,0
+ALSN.US,D,20241031,000000,107,108.1,106.25,106.86,815337,0
+ALSN.US,D,20241101,000000,107.4,107.7723,106.4566,107.27,582102,0
+ALSN.US,D,20241104,000000,106.69,107.79,106.555,106.74,466964,0
+ALSN.US,D,20241105,000000,105.74,109.76,105.17,109.64,559513,0
+ALSN.US,D,20241106,000000,116.26,117.87,115.07,117.26,734407,0
+ALSN.US,D,20241107,000000,116.92,118.58,116.72,118.02,522060,0
+ALSN.US,D,20241108,000000,117.39,119.82,117.39,118.96,510250,0
+ALSN.US,D,20241111,000000,120.677,121.365,119.93,120.01,411978,0
+ALSN.US,D,20241112,000000,119.1994,120.18,117.98,118.46,592316,0
+ALSN.US,D,20241113,000000,118.555,120.62,118.36,118.94,726655,0
+ALSN.US,D,20241114,000000,120.33,120.41,117.33,117.67,481754,0
+ALSN.US,D,20241115,000000,117.805,118.1799,115.431,116.11,634086,0
+ALSN.US,D,20241118,000000,116.18,117.95,116.05,117.41,671940,0
+ALSN.US,D,20241119,000000,116.095,116.8093,115.57,115.98,420712,0
+ALSN.US,D,20241120,000000,116.28,116.32,113.915,115.21,536304,0
+ALSN.US,D,20241121,000000,116.05,119.19,115.5501,118.11,446303,0
+ALSN.US,D,20241122,000000,118.555,119.885,117.9354,119.65,466036,0
+ALSN.US,D,20241125,000000,120.67,122.53,119.19,119.2,784151,0
+ALSN.US,D,20241126,000000,118.945,120.205,118.2301,119.57,347749,0
+ALSN.US,D,20241127,000000,119.785,120.49,118.4,118.58,315201,0
+ALSN.US,D,20241129,000000,118.55,119.81,118.49,118.5,240400,0
+ALSN.US,D,20241202,000000,118.81,119.4,116.68,116.75,720361,0
+ALSN.US,D,20241203,000000,118.13,118.34,115.75,116.96,501583,0
+ALSN.US,D,20241204,000000,116.54,118.32,116.54,117.95,577765,0
+ALSN.US,D,20241205,000000,117.83,118.81,116.6274,117.09,656661,0
+ALSN.US,D,20241206,000000,118.69,118.69,116.29,117.42,445496,0
+ALSN.US,D,20241209,000000,117.28,117.28,113.67,113.8,522938,0
+ALSN.US,D,20241210,000000,114.45,115.49,112.76,113.95,562376,0
+ALSN.US,D,20241211,000000,115.29,115.89,114.22,114.43,586413,0
+ALSN.US,D,20241212,000000,114.54,117.62,114.11,116.46,879374,0
+ALSN.US,D,20241213,000000,116.75,117.04,115.52,116.51,741709,0
+ALSN.US,D,20241216,000000,116.5,116.96,114.1,114.54,682137,0
+ALSN.US,D,20241217,000000,113.12,114.18,111.86,112.19,619487,0
+ALSN.US,D,20241218,000000,112.81,113.93,106.77,106.85,789819,0
+ALSN.US,D,20241219,000000,107.68,109.46,106.3,107.22,675521,0
+ALSN.US,D,20241220,000000,107.015,109.87,106.8,109.3,1718425,0
+ALSN.US,D,20241223,000000,109.22,109.58,107.29,108.36,643452,0
+ALSN.US,D,20241224,000000,108.01,109.48,107.56,109.14,186073,0
+ALSN.US,D,20241226,000000,108.8,111.16,108.46,110.01,449683,0
+ALSN.US,D,20241227,000000,109.58,110.3637,107.8099,108.74,238020,0
+ALSN.US,D,20241230,000000,108.105,108.66,106.58,108.03,358851,0
+ALSN.US,D,20241231,000000,108.01,109.26,107.85,108.06,459668,0
+ALSN.US,D,20250102,000000,108.73,109.39,106.83,107.67,314525,0
+ALSN.US,D,20250103,000000,107.37,109.655,107.37,109.48,307279,0
+ALSN.US,D,20250106,000000,109.5585,111.13,109.5,109.82,504050,0
+ALSN.US,D,20250107,000000,109.795,111.135,109.35,110.25,399990,0
+ALSN.US,D,20250108,000000,109.995,110.7599,108.6424,110.24,478741,0
+ALSN.US,D,20250110,000000,109.09,109.4,107.11,108.93,480236,0
+ALSN.US,D,20250113,000000,107.32,112.34,107.32,112.24,489625,0
+ALSN.US,D,20250114,000000,114.37,116.52,113.5829,116.04,538344,0
+ALSN.US,D,20250115,000000,117.86,118.29,116.055,116.31,415749,0
+ALSN.US,D,20250116,000000,117.15,119.67,116.8,117.56,419894,0
+ALSN.US,D,20250117,000000,118.64,119.72,117.99,119.51,419128,0
+ALSN.US,D,20250121,000000,120.66,121.7699,119.605,120.06,649176,0
+ALSN.US,D,20250122,000000,120.405,120.9299,118.91,120.11,490582,0
+ALSN.US,D,20250123,000000,119.4,121.81,119.4,120.35,402997,0
+ALSN.US,D,20250124,000000,120.25,120.28,119,119.6,320862,0
+ALSN.US,D,20250127,000000,117.692,118.045,114,115.34,595744,0
+ALSN.US,D,20250128,000000,115.39,116,113.47,115.47,419303,0
+ALSN.US,D,20250129,000000,115.94,117.2,115.5001,116.34,383070,0
+ALSN.US,D,20250130,000000,117.47,119.28,117.16,118.71,532729,0
+ALSN.US,D,20250131,000000,118.69,119.64,116.975,117.54,540112,0
+ALSN.US,D,20250203,000000,114.61,114.69,111.8701,112.96,757384,0
+ALSN.US,D,20250204,000000,113.47,115.2525,113.36,114.54,390309,0
+ALSN.US,D,20250205,000000,114.54,115.53,113.53,114.38,384102,0
+ALSN.US,D,20250206,000000,115.33,115.789,113.48,115.45,471684,0
+ALSN.US,D,20250207,000000,115.5,117.07,115.02,115.8,572199,0
+ALSN.US,D,20250210,000000,116.2,116.2,112.88,114.14,565891,0
+ALSN.US,D,20250211,000000,113.805,115.4,113.21,114.19,559894,0
+ALSN.US,D,20250212,000000,97.7,104.4777,94.26,99.96,2892768,0
+ALSN.US,D,20250213,000000,99.96,102.09,98.24,101.6,1161682,0
+ALSN.US,D,20250214,000000,101.665,105.44,101.19,104.55,968145,0
+ALSN.US,D,20250218,000000,105.05,105.57,102.4,103.74,843454,0
+ALSN.US,D,20250219,000000,102.995,104.795,102.995,103.78,816273,0
+ALSN.US,D,20250220,000000,103.98,104.92,101.5601,102.36,716692,0
+ALSN.US,D,20250221,000000,104.32,104.5,99.885,100.67,667835,0
+ALSN.US,D,20250224,000000,101.03,101.93,98,98.54,872825,0
+ALSN.US,D,20250225,000000,98.7283,99.81,96.51,99.4,868260,0
+ALSN.US,D,20250226,000000,99.99,101.83,99.56,100.45,567426,0
+ALSN.US,D,20250227,000000,100.98,102.68,99.99,100.46,744141,0
+ALSN.US,D,20250228,000000,100.25,102.21,100.25,101.75,1043718,0
+ALSN.US,D,20250303,000000,102.23,102.72,97.67,98.55,619172,0
+ALSN.US,D,20250304,000000,97.365,98.16,95.54,96.4,678943,0
+ALSN.US,D,20250305,000000,96.57,98.5,95.93,97.61,718221,0
+ALSN.US,D,20250306,000000,96.525,97.9,95.05,96.04,1054538,0
+ALSN.US,D,20250307,000000,95.87,99.03,94.87,97.98,716028,0
+ALSN.US,D,20250310,000000,96.99,97.05,94.92,96.03,808407,0
+ALSN.US,D,20250311,000000,96.305,98.26,95.31,97.23,858421,0
+ALSN.US,D,20250312,000000,98.77,99.57,96.2,96.62,702585,0
+ALSN.US,D,20250313,000000,96.59,96.61,92.66,93.57,872301,0
+ALSN.US,D,20250314,000000,94.37,96.21,94.3,96.13,612692,0
+ALSN.US,D,20250317,000000,95.975,98.53,95.725,97.3,669696,0
+ALSN.US,D,20250318,000000,96.975,98.055,96.78,97.55,530993,0
+ALSN.US,D,20250319,000000,97.47,99.74,96.63,99.19,616050,0
+ALSN.US,D,20250320,000000,98.295,100.095,98.26,98.9,601883,0
+ALSN.US,D,20250321,000000,97.43,97.99,96.12,96.64,3525461,0
+ALSN.US,D,20250324,000000,98.98,100.85,98.295,100.3,1064022,0
+ALSN.US,D,20250325,000000,100.635,101.89,99.66,100.07,694660,0
+ALSN.US,D,20250326,000000,100.26,101.4299,98.875,99.37,734449,0
+ALSN.US,D,20250327,000000,98.43,99.8379,97.05,99.04,798090,0
+ALSN.US,D,20250328,000000,98.66,99.085,95.79,96.06,641296,0
+ALSN.US,D,20250331,000000,94.51,96.13,93.0155,95.67,1121375,0
+ALSN.US,D,20250401,000000,95.335,97.4,94.25,97.35,923782,0
+ALSN.US,D,20250402,000000,96.085,99.27,95.4,98.91,695327,0
+ALSN.US,D,20250403,000000,93.52,94.725,90.31,90.48,1061509,0
+ALSN.US,D,20250404,000000,86.15,87.68,83.15,85.94,1077492,0
+ALSN.US,D,20250407,000000,83.02,89.05,80.39,84.67,1291750,0
+ALSN.US,D,20250408,000000,87.94,88.48,82.755,84.41,1230926,0
+ALSN.US,D,20250409,000000,83.35,93.37,83.32,92.11,998961,0
+ALSN.US,D,20250410,000000,89.875,90.56,86.51,88.63,1047656,0
+ALSN.US,D,20250411,000000,87.46,89.19,85.72,88.82,840776,0
+ALSN.US,D,20250414,000000,89.895,90.15,87.83,89.41,766761,0
+ALSN.US,D,20250415,000000,89.1,90.425,88.12,89.03,832058,0
+ALSN.US,D,20250416,000000,87.65,89.56,86.81,88.18,1321904,0
+ALSN.US,D,20250417,000000,87.82,89.89,87.82,88.78,632211,0
+ALSN.US,D,20250421,000000,87.685,87.98,84.9,85.81,661368,0
+ALSN.US,D,20250422,000000,86.99,88.58,86.2901,88.39,480602,0
+ALSN.US,D,20250423,000000,91.22,92.89,89.28,89.42,463772,0
+ALSN.US,D,20250424,000000,89.745,92.67,89.745,92.39,665998,0
+ALSN.US,D,20250425,000000,92.24,92.43,91.01,91.79,792567,0
+ALSN.US,D,20250428,000000,91.67,93,90.76,92.22,795840,0
+ALSN.US,D,20250429,000000,91,92.72,90.59,92.49,864196,0
+ALSN.US,D,20250430,000000,91.25,92.55,90.375,92.24,1114966,0
+ALSN.US,D,20250501,000000,93.95,94.91,92.76,93.39,935892,0
+ALSN.US,D,20250502,000000,97.58,101.81,96.88,97.25,1372990,0
+ALSN.US,D,20250505,000000,95.832,99.11,95.64,98.6,887312,0
+ALSN.US,D,20250506,000000,97.88,98.4,96.98,97.12,687623,0
+ALSN.US,D,20250507,000000,97.49,98.26,96.71,97.23,761788,0
+ALSN.US,D,20250508,000000,98.11,99.88,98.11,98.72,486191,0
+ALSN.US,D,20250509,000000,99.085,99.17,97.83,98.71,462766,0
+ALSN.US,D,20250512,000000,102.48,103.5425,100.8,103.29,716736,0
+ALSN.US,D,20250513,000000,103.78,105.185,103.51,104.98,631413,0
+ALSN.US,D,20250514,000000,104.655,105.58,104.52,105.07,584834,0
+ALSN.US,D,20250515,000000,104.95,105.675,104.48,105.16,427502,0
+ALSN.US,D,20250516,000000,105.21,106.35,105.1,106.16,693319,0
+ALSN.US,D,20250519,000000,104.915,106.285,104.23,106.15,392726,0
+ALSN.US,D,20250520,000000,105.97,106.71,105.56,106.28,359555,0
+ALSN.US,D,20250521,000000,105.26,105.585,103.67,103.84,390686,0
+ALSN.US,D,20250522,000000,103.62,103.78,102.38,103.53,449288,0
+ALSN.US,D,20250523,000000,102.105,102.67,101.48,102.34,564574,0
+ALSN.US,D,20250527,000000,103.415,104.62,102.475,104.59,474936,0
+ALSN.US,D,20250528,000000,104.535,104.9599,104,104.24,649542,0
+ALSN.US,D,20250529,000000,104.775,105,103.7,104.8,636288,0
+ALSN.US,D,20250530,000000,104.58,104.66,103.03,103.52,963128,0
+ALSN.US,D,20250602,000000,103.37,103.58,101.03,102.01,724531,0
+ALSN.US,D,20250603,000000,102.63,104.145,101.471,103.48,563014,0
+ALSN.US,D,20250604,000000,103.64,105.36,102.405,102.52,600109,0
+ALSN.US,D,20250605,000000,102.27,103.165,101.8,102.52,346568,0
+ALSN.US,D,20250606,000000,103.8865,104.6399,103.08,103.56,318583,0
+ALSN.US,D,20250609,000000,103.05,103.595,101,101.07,826032,0
+ALSN.US,D,20250610,000000,101.495,101.97,100.72,101.55,771348,0
+ALSN.US,D,20250611,000000,101.5,102.645,100.99,102.31,692967,0
+ALSN.US,D,20250612,000000,100.2437,101.91,97.93,101.69,1292885,0
+ALSN.US,D,20250613,000000,100.52,100.93,98.63,98.82,763513,0
+ALSN.US,D,20250616,000000,99.26,99.98,94.92,95.41,1375012,0
+ALSN.US,D,20250617,000000,95.49,95.99,93.06,93.41,898813,0
+ALSN.US,D,20250618,000000,93.52,94.26,91.84,92.22,882837,0
+ALSN.US,D,20250620,000000,93.305,93.6,90.28,90.8,1511114,0
+ALSN.US,D,20250623,000000,90.485,93.01,90.28,92.73,867448,0
+ALSN.US,D,20250624,000000,94.06,94.35,92.5069,93.43,626799,0
+ALSN.US,D,20250625,000000,93.695,93.88,92.575,92.88,669382,0
+ALSN.US,D,20250626,000000,93.33,94.7675,92.97,94.11,664600,0
+ALSN.US,D,20250627,000000,94.65,95.74,93.945,94.66,1359797,0
+ALSN.US,D,20250630,000000,94.27,95.52,94.27,94.99,799462,0
+ALSN.US,D,20250701,000000,95.38,98.18,94.48,96.7,709049,0
+ALSN.US,D,20250702,000000,97.35,97.79,96.5945,97.71,524612,0
+ALSN.US,D,20250703,000000,98.44,99.5,97.51,97.93,828293,0
+ALSN.US,D,20250707,000000,97.25,98.66,95.06,95.06,701565,0
+ALSN.US,D,20250708,000000,95.08,95.84,94.1831,94.87,841789,0
+ALSN.US,D,20250709,000000,95.36,95.65,93.63,94.85,711425,0
+ALSN.US,D,20250710,000000,94.745,96.3,94.39,95.51,551094,0
+ALSN.US,D,20250711,000000,94.26,94.851,91.51,91.53,924922,0
+ALSN.US,D,20250714,000000,92.59,92.75,90.09,90.69,674055,0
+ALSN.US,D,20250715,000000,90.62,91.21,89.155,89.55,765698,0
+ALSN.US,D,20250716,000000,89.82,89.98,88.23,89.05,768763,0
+ALSN.US,D,20250717,000000,88.31,90.1,87.8,88.92,1134857,0
+ALSN.US,D,20250718,000000,88.26,89.11,86.71,86.99,1280654,0
+ALSN.US,D,20250721,000000,87.52,87.87,85.58,85.58,1520251,0
+ALSN.US,D,20250722,000000,85.85,86.585,85.58,86.09,1646510,0
+ALSN.US,D,20250723,000000,86.78,88.43,86.31,88.08,1016708,0
+ALSN.US,D,20250724,000000,87.76,88.1377,86.6901,87.99,956298,0
+ALSN.US,D,20250725,000000,88.635,89.57,87.6046,89.44,944022,0
+ALSN.US,D,20250728,000000,89.44,89.75,88.01,88.06,990563,0
+ALSN.US,D,20250729,000000,88.6612,89.38,87.55,88.3,687536,0
+ALSN.US,D,20250730,000000,88.68,88.85,86.58,87.05,585233,0
+ALSN.US,D,20250731,000000,86.99,90.14,86.9,90.07,1341907,0
+ALSN.US,D,20250801,000000,89.04,89.04,87.17,87.69,1290645,0
+ALSN.US,D,20250804,000000,88.315,89.015,87.635,88,1301889,0
+ALSN.US,D,20250805,000000,85.05,87.79,83.73,86.42,2291516,0
+ALSN.US,D,20250806,000000,86.82,88.31,85.67,88.27,1209802,0
+ALSN.US,D,20250807,000000,89.66,89.66,87.23,87.41,713027,0
+ALSN.US,D,20250808,000000,87.75,88.37,87.34,87.73,674703,0
+ALSN.US,D,20250811,000000,87.97,88.8,87.55,88.25,786805,0
+ALSN.US,D,20250812,000000,89,91.25,88.45,91.25,753209,0
+ALSN.US,D,20250813,000000,91.43,91.43,90.25,90.7,1655820,0
+ALSN.US,D,20250814,000000,89.58,90.76,88.22,88.87,874143,0
+ALSN.US,D,20250815,000000,89.02,89.1556,86.14,87,1321911,0
+ALSN.US,D,20250818,000000,87.65,88.49,87.19,88.4,843452,0
+ALSN.US,D,20250819,000000,88.47,89.34,87.54,87.79,518369,0
+ALSN.US,D,20250820,000000,87.24,87.74,86.6,87.29,638444,0
+ALSN.US,D,20250821,000000,86.87,87.6,86.1446,86.45,1316081,0
+ALSN.US,D,20250822,000000,87.71,90,86.42,89.31,706347,0
+ALSN.US,D,20250825,000000,88.8844,89.67,88.3,88.36,847289,0
+ALSN.US,D,20250826,000000,88.21,89.13,88.03,88.35,996394,0
+ALSN.US,D,20250827,000000,87.79,89.46,87.79,89.2,771465,0
+ALSN.US,D,20250828,000000,89.1504,89.52,87.52,87.74,1075768,0
+ALSN.US,D,20250829,000000,87.62,88.105,86.97,87.31,823690,0
+ALSN.US,D,20250902,000000,85.79,87.76,85,87.76,1307752,0
+ALSN.US,D,20250903,000000,87.875,89.06,87.28,88,1110324,0
+ALSN.US,D,20250904,000000,88.25,89.37,87.97,89.23,936333,0
+ALSN.US,D,20250905,000000,89.3,90.16,88.6943,90.02,800047,0
+ALSN.US,D,20250908,000000,90.25,90.25,88.39,89.98,837657,0
+ALSN.US,D,20250909,000000,89.895,90.34,88.18,88.58,744096,0
+ALSN.US,D,20250910,000000,88.51,89.46,88.105,88.59,601014,0
+ALSN.US,D,20250911,000000,88.19,91.27,88.19,90.5,1037428,0
+ALSN.US,D,20250912,000000,90.25,90.25,88.24,88.41,587907,0
+ALSN.US,D,20250915,000000,88.52,89.24,87.595,87.73,825028,0
+ALSN.US,D,20250916,000000,88.035,88.3,87.07,87.68,962575,0
+ALSN.US,D,20250917,000000,87.835,88.99,86.39,87.32,962062,0
+ALSN.US,D,20250918,000000,87.49,89.89,87.45,89.03,731371,0
+ALSN.US,D,20250919,000000,88.9276,89.32,88.18,88.3,2225432,0
+ALSN.US,D,20250922,000000,88.125,88.73,87.535,88.38,860785,0
+ALSN.US,D,20250923,000000,88,89.82,86.86,87.38,805309,0
+ALSN.US,D,20250924,000000,87.5,88.07,86.35,86.82,715310,0
+ALSN.US,D,20250925,000000,86.385,86.44,84.94,85.33,706783,0
+ALSN.US,D,20250926,000000,85.705,86.485,85.43,85.68,891833,0
+ALSN.US,D,20250929,000000,85.8,86.19,84.03,84.43,818509,0
+ALSN.US,D,20250930,000000,84.42,85.09,83.91,84.88,731174,0
+ALSN.US,D,20251001,000000,84.86,87,84.21,85.9,874331,0
+ALSN.US,D,20251002,000000,86.5651,87.03,85.31,86.54,814807,0
+ALSN.US,D,20251003,000000,86.645,87.66,86.19,86.47,761807,0
+ALSN.US,D,20251006,000000,87.375,87.375,84.7,84.74,676494,0
+ALSN.US,D,20251007,000000,85.16,85.475,83.5401,83.69,1003258,0
+ALSN.US,D,20251008,000000,83.71,84.195,82.59,82.91,789856,0
+ALSN.US,D,20251009,000000,82.57,82.715,80.95,81.02,601781,0
+ALSN.US,D,20251010,000000,81.15,81.65,79.36,79.47,909820,0
+ALSN.US,D,20251013,000000,80.395,81.38,80.09,80.71,773046,0
+ALSN.US,D,20251014,000000,79.5,82.27,79.35,82.13,844051,0
+ALSN.US,D,20251015,000000,82.2,83.91,82.02,83.1,959372,0
+ALSN.US,D,20251016,000000,83.55,83.89,80.995,81.73,594880,0
+ALSN.US,D,20251017,000000,80.8301,81.89,79.95,80.88,670796,0
+ALSN.US,D,20251020,000000,81.33,81.86,80.75,81.38,471874,0
+ALSN.US,D,20251021,000000,81.67,82.86,81.08,82.5,536848,0
+ALSN.US,D,20251022,000000,83.27,83.27,81.56,82.29,1130279,0
+ALSN.US,D,20251023,000000,82.45,83.355,81.65,83.25,720856,0
+ALSN.US,D,20251024,000000,83.97,84.25,82.75,82.79,597439,0
+ALSN.US,D,20251027,000000,83.4,83.52,82.88,83.4,578643,0
+ALSN.US,D,20251028,000000,83.065,84.22,82.02,82.11,735908,0
+ALSN.US,D,20251029,000000,82.07,84.44,81.01,81.59,1423745,0
+ALSN.US,D,20251030,000000,76.01,84.86,76.01,83.58,2387253,0
+ALSN.US,D,20251031,000000,82.85,84.21,82.34,82.55,1170123,0
+ALSN.US,D,20251103,000000,82.545,83.13,81.29,81.35,1343040,0
+ALSN.US,D,20251104,000000,80.38,80.52,79,79.4,1148835,0
+ALSN.US,D,20251105,000000,78.61,81.74,78.19,80.76,1033316,0
+ALSN.US,D,20251106,000000,81.34,83,80.08,81.47,1228962,0
+ALSN.US,D,20251107,000000,80.33,82.41,80.33,81.95,908439,0
+ALSN.US,D,20251110,000000,82.375,83.36,81.22,82.78,884159,0
+ALSN.US,D,20251111,000000,82.95,83.35,81.73,81.98,515364,0
+ALSN.US,D,20251112,000000,82.89,83.83,82,82.05,871132,0
+ALSN.US,D,20251113,000000,82.11,82.98,81.82,82.3,831454,0
+ALSN.US,D,20251114,000000,81.37,82.24,80.8079,81.73,827057,0
+ALSN.US,D,20251117,000000,81.55,81.695,79.21,79.27,692587,0
+ALSN.US,D,20251118,000000,79.08,80.21,78.77,79.7,784621,0
+ALSN.US,D,20251119,000000,79.93,81.49,79.66,81.29,864076,0
+ALSN.US,D,20251120,000000,82.27,82.495,80.44,81.25,932413,0
+ALSN.US,D,20251121,000000,81.18,85.575,81.18,84.32,1281828,0
+ALSN.US,D,20251124,000000,84.415,85.79,84.18,85.36,1251312,0
+ALSN.US,D,20251125,000000,85.02,88.7,85.02,87.84,1114876,0
+ALSN.US,D,20251126,000000,87.79,89.71,86.98,89.46,1158450,0
+ALSN.US,D,20251128,000000,89.41,90,88.55,88.66,789727,0
+ALSN.US,D,20251201,000000,88.59,90.74,88.154,89.32,1168283,0
+ALSN.US,D,20251202,000000,89.985,89.985,88.88,89.32,813240,0
+ALSN.US,D,20251203,000000,89.33,91.11,89.11,90.52,710016,0
+ALSN.US,D,20251204,000000,90.996,91.35,90.07,90.45,577074,0
+ALSN.US,D,20251205,000000,90.01,93.03,89.44,92.54,1267874,0
+ALSN.US,D,20251208,000000,94.39,97.05,94.095,95.08,2784162,0
+ALSN.US,D,20251209,000000,95.37,95.37,93.065,93.72,897272,0
+ALSN.US,D,20251210,000000,93.865,98.36,93.37,98.15,1121460,0
+ALSN.US,D,20251211,000000,98.57,100.415,98.57,99.47,1291521,0
+ALSN.US,D,20251212,000000,100.225,101.55,99.04,99.84,1240061,0
+ALSN.US,D,20251215,000000,100.92,100.92,98.78,99.42,932484,0
+ALSN.US,D,20251216,000000,99.28,100.2,97.97,98.69,916709,0
+ALSN.US,D,20251217,000000,98.25,99.135,97.04,98.31,1301853,0
+ALSN.US,D,20251218,000000,99.13,100.66,98.28,99.29,1183718,0
+ALSN.US,D,20251219,000000,99.425,100,98.5,98.72,1932644,0
+ALSN.US,D,20251222,000000,99.23,101.18,98.74,100.75,776672,0
+ALSN.US,D,20251223,000000,100.38,100.8,99.54,100.48,593858,0
+ALSN.US,D,20251224,000000,100.7,101.15,99.93,100.8,304863,0
+ALSN.US,D,20251226,000000,100.755,101.06,99.88,100.93,331763,0
+ALSN.US,D,20251229,000000,100.93,101.085,99.66,99.85,697448,0
+ALSN.US,D,20251230,000000,99.76,100.18,98.87,98.91,525774,0
+ALSN.US,D,20251231,000000,98.72,98.79,97.87,97.9,623564,0
+ALSN.US,D,20260102,000000,97.92,99.352,97.715,98.94,696953,0
+ALSN.US,D,20260105,000000,98.88,100.49,97.92,97.97,785437,0
+ALSN.US,D,20260106,000000,98.185,102.05,97.64,101.58,1000575,0
+ALSN.US,D,20260107,000000,101.8,101.8,99.33,99.46,812501,0
+ALSN.US,D,20260108,000000,99.32,103.75,99.13,102.18,1007890,0
+ALSN.US,D,20260109,000000,102.79,104.62,102.36,104.25,723598,0
+ALSN.US,D,20260112,000000,103.44,105.45,103.28,105.34,647453,0
+ALSN.US,D,20260113,000000,105.225,106.19,104.89,105.96,651352,0
+ALSN.US,D,20260114,000000,106.33,109.4,105.77,107.98,937846,0
+ALSN.US,D,20260115,000000,108.05,112.205,107.6901,111.55,1092180,0
+ALSN.US,D,20260116,000000,111.55,112.06,109.74,110.2,820556,0
+ALSN.US,D,20260120,000000,109.34,110.495,108.37,109.38,951675,0
+ALSN.US,D,20260121,000000,110.07,113.3107,109.5001,110.96,1117437,0
+ALSN.US,D,20260122,000000,111.51,111.615,110.275,111.03,731366,0
+ALSN.US,D,20260123,000000,111.09,111.56,108.85,109.57,620932,0
+ALSN.US,D,20260126,000000,109.6808,110.24,108.822,109.63,633765,0
+ALSN.US,D,20260127,000000,109.295,111.05,108.79,110.95,645400,0
+ALSN.US,D,20260128,000000,111.26,111.52,109.385,110.59,640552,0
+ALSN.US,D,20260129,000000,111.6,111.815,110.27,111.56,675305,0
+ALSN.US,D,20260130,000000,110.985,111.94,108.63,108.7,859355,0
+ALSN.US,D,20260202,000000,108.5,111.1263,108.5,110.24,812967,0
+ALSN.US,D,20260203,000000,109.9973,113.4499,109.96,111.74,762482,0
+ALSN.US,D,20260204,000000,112.275,114.99,112.275,114.2,1251612,0
+ALSN.US,D,20260205,000000,114,114.2,112.17,113.75,887394,0
+ALSN.US,D,20260206,000000,114.99,116.15,114.13,115.63,863643,0
+ALSN.US,D,20260209,000000,115.515,115.835,114.295,114.97,719898,0
+ALSN.US,D,20260210,000000,115.565,116.05,113.9,115.33,1216585,0
+ALSN.US,D,20260211,000000,116.15,118.5,115.85,116.45,763015,0
+ALSN.US,D,20260212,000000,117,118.75,115.05,115.75,774406,0
+ALSN.US,D,20260213,000000,115.14,118.585,115.14,117.79,692603,0
+ALSN.US,D,20260217,000000,117.175,118.19,116.35,117.46,513738,0
+ALSN.US,D,20260218,000000,117.395,119.451,116.79,116.97,779408,0
diff --git a/daily/us/nyse stocks/1/alur-ws.us.txt b/daily/us/nyse stocks/1/alur-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a204f7bfd26a4ea2efc25edfe98b1e1f6f98116e
--- /dev/null
+++ b/daily/us/nyse stocks/1/alur-ws.us.txt	
@@ -0,0 +1,573 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUR-WS.US,D,20230804,000000,0.91,1.02,0.91,1.02,24602,0
+ALUR-WS.US,D,20230807,000000,1.02,1.04,0.94,0.978,634396,0
+ALUR-WS.US,D,20230808,000000,1.05,1.09,0.98,1,228976,0
+ALUR-WS.US,D,20230809,000000,1.15,1.15,0.95,1.08,4679,0
+ALUR-WS.US,D,20230810,000000,0.985,1.06,0.95,1.02,6282,0
+ALUR-WS.US,D,20230811,000000,0.9,1.08,0.88,0.98,108238,0
+ALUR-WS.US,D,20230814,000000,0.95,0.97,0.8999,0.91,56342,0
+ALUR-WS.US,D,20230815,000000,0.9,1.03,0.85,0.85,349125,0
+ALUR-WS.US,D,20230816,000000,0.815,0.82,0.8,0.8,4565,0
+ALUR-WS.US,D,20230817,000000,0.8,0.8,0.8,0.8,13258,0
+ALUR-WS.US,D,20230818,000000,0.764,0.82,0.764,0.8,13045,0
+ALUR-WS.US,D,20230821,000000,0.8,0.800101,0.74,0.75,89251,0
+ALUR-WS.US,D,20230822,000000,0.7,0.8,0.7,0.72,3022,0
+ALUR-WS.US,D,20230823,000000,0.7,0.8,0.7,0.72,7059,0
+ALUR-WS.US,D,20230824,000000,0.6,0.735,0.6,0.7,37261,0
+ALUR-WS.US,D,20230825,000000,0.69,0.69,0.69,0.69,763,0
+ALUR-WS.US,D,20230828,000000,0.629,0.769,0.6,0.67,158508,0
+ALUR-WS.US,D,20230829,000000,0.6666,0.7133,0.66,0.68,45667,0
+ALUR-WS.US,D,20230830,000000,0.6,0.73,0.6,0.62,53215,0
+ALUR-WS.US,D,20230831,000000,0.57,0.64,0.560101,0.62,80513,0
+ALUR-WS.US,D,20230901,000000,0.575,0.663,0.575,0.643,10943,0
+ALUR-WS.US,D,20230905,000000,0.6416,0.76,0.6416,0.69,129711,0
+ALUR-WS.US,D,20230906,000000,0.8199,0.8199,0.7499,0.792,14627,0
+ALUR-WS.US,D,20230907,000000,0.72,0.7914,0.6999,0.7914,1897,0
+ALUR-WS.US,D,20230908,000000,0.82,0.82,0.82,0.82,253,0
+ALUR-WS.US,D,20230911,000000,0.6527,0.6527,0.6527,0.6527,389,0
+ALUR-WS.US,D,20230912,000000,0.72,0.75,0.7199,0.7199,1095,0
+ALUR-WS.US,D,20230913,000000,0.75,0.8199,0.725,0.75,88956,0
+ALUR-WS.US,D,20230914,000000,0.68,0.81,0.6601,0.77,2696,0
+ALUR-WS.US,D,20230915,000000,0.7171,0.7171,0.71,0.71,374,0
+ALUR-WS.US,D,20230918,000000,0.72,0.99,0.72,0.99,57840,0
+ALUR-WS.US,D,20230919,000000,1.05,1.09,0.8067,0.93,6639,0
+ALUR-WS.US,D,20230920,000000,0.8399,0.93,0.775,0.93,4274,0
+ALUR-WS.US,D,20230921,000000,0.75,0.99,0.75,0.99,20987,0
+ALUR-WS.US,D,20230922,000000,0.99,1,0.7,0.87,12890,0
+ALUR-WS.US,D,20230925,000000,0.8155,0.9075,0.749,0.85,72065,0
+ALUR-WS.US,D,20230926,000000,0.78,0.84,0.78,0.78,7551,0
+ALUR-WS.US,D,20230927,000000,0.785,0.785,0.785,0.785,400,0
+ALUR-WS.US,D,20230928,000000,0.79,0.8353,0.745,0.8353,3808,0
+ALUR-WS.US,D,20230929,000000,0.7,0.9504,0.7,0.91,1813,0
+ALUR-WS.US,D,20231002,000000,0.82,0.9075,0.720101,0.82,16279,0
+ALUR-WS.US,D,20231003,000000,0.7445,0.8145,0.7418,0.81,650,0
+ALUR-WS.US,D,20231004,000000,0.91,0.91,0.707,0.836,3104,0
+ALUR-WS.US,D,20231005,000000,0.9,0.9,0.85,0.85,771,0
+ALUR-WS.US,D,20231006,000000,0.9,0.9,0.9,0.9,1627,0
+ALUR-WS.US,D,20231009,000000,0.9,0.9,0.9,0.9,258,0
+ALUR-WS.US,D,20231010,000000,0.700101,0.9,0.700101,0.9,640,0
+ALUR-WS.US,D,20231011,000000,0.891,0.9,0.700401,0.8,157845,0
+ALUR-WS.US,D,20231012,000000,0.8,0.8,0.7,0.7696,18329,0
+ALUR-WS.US,D,20231013,000000,0.769,0.769,0.7673,0.7673,747,0
+ALUR-WS.US,D,20231016,000000,0.7001,0.8,0.7001,0.8,8150,0
+ALUR-WS.US,D,20231017,000000,0.7171,0.8,0.7076,0.8,10684,0
+ALUR-WS.US,D,20231018,000000,0.750001,0.8,0.750001,0.8,551,0
+ALUR-WS.US,D,20231019,000000,0.71,0.8,0.71,0.8,450,0
+ALUR-WS.US,D,20231020,000000,0.71,0.8,0.71,0.8,263,0
+ALUR-WS.US,D,20231023,000000,0.7,0.8,0.7,0.8,3581,0
+ALUR-WS.US,D,20231024,000000,0.71,0.84,0.7052,0.84,767,0
+ALUR-WS.US,D,20231025,000000,0.7201,0.84,0.7,0.8298,12002,0
+ALUR-WS.US,D,20231027,000000,0.7,0.825,0.6931,0.825,1925,0
+ALUR-WS.US,D,20231030,000000,0.701249,0.8248,0.701249,0.8248,1093,0
+ALUR-WS.US,D,20231031,000000,0.84,0.85,0.84,0.85,2295,0
+ALUR-WS.US,D,20231101,000000,0.8197,0.85,0.8197,0.85,1144,0
+ALUR-WS.US,D,20231102,000000,0.6225,0.85,0.6085,0.8,13223,0
+ALUR-WS.US,D,20231103,000000,0.6125,0.84,0.6125,0.83,1966,0
+ALUR-WS.US,D,20231106,000000,0.8,0.8375,0.7,0.8,1060,0
+ALUR-WS.US,D,20231107,000000,0.7002,0.8,0.7,0.8,5918,0
+ALUR-WS.US,D,20231108,000000,0.69875,0.7975,0.69875,0.7975,449,0
+ALUR-WS.US,D,20231109,000000,0.72,0.7862,0.6201,0.7,13281,0
+ALUR-WS.US,D,20231110,000000,0.6301,0.77,0.6301,0.7,4127,0
+ALUR-WS.US,D,20231113,000000,0.64,0.78,0.64,0.7475,1696,0
+ALUR-WS.US,D,20231114,000000,0.67,0.74,0.67,0.73,1168,0
+ALUR-WS.US,D,20231115,000000,0.6501,0.7,0.5988,0.7,10417,0
+ALUR-WS.US,D,20231116,000000,0.635551,0.7,0.6111,0.7,987,0
+ALUR-WS.US,D,20231117,000000,0.6,0.7,0.58625,0.69,2561,0
+ALUR-WS.US,D,20231120,000000,0.52,0.6598,0.5125,0.649,19152,0
+ALUR-WS.US,D,20231121,000000,0.61,0.63,0.61,0.63,629,0
+ALUR-WS.US,D,20231122,000000,0.3361,0.63,0.3361,0.6,10109,0
+ALUR-WS.US,D,20231124,000000,0.47,0.59,0.47,0.59,576,0
+ALUR-WS.US,D,20231127,000000,0.59,0.6,0.5763,0.5899,39505,0
+ALUR-WS.US,D,20231129,000000,0.53,0.65,0.53,0.65,1023,0
+ALUR-WS.US,D,20231130,000000,0.57,0.7,0.56,0.65,5321,0
+ALUR-WS.US,D,20231201,000000,0.65,0.65,0.65,0.65,560,0
+ALUR-WS.US,D,20231204,000000,0.65,0.65,0.580001,0.6422,4744,0
+ALUR-WS.US,D,20231205,000000,0.55,0.6,0.5051,0.5399,8425,0
+ALUR-WS.US,D,20231207,000000,0.455,0.5225,0.455,0.5,161522,0
+ALUR-WS.US,D,20231208,000000,0.45,0.5,0.3825,0.4,39080,0
+ALUR-WS.US,D,20231211,000000,0.3525,0.45,0.3525,0.445,7006,0
+ALUR-WS.US,D,20231212,000000,0.51,0.51,0.4,0.44,1459,0
+ALUR-WS.US,D,20231213,000000,0.3024,0.45,0.3024,0.4054,5401,0
+ALUR-WS.US,D,20231214,000000,0.35,0.40625,0.3175,0.35,10148,0
+ALUR-WS.US,D,20231215,000000,0.362775,0.37,0.3625,0.37,904,0
+ALUR-WS.US,D,20231218,000000,0.35,0.3855,0.343,0.38,1506,0
+ALUR-WS.US,D,20231219,000000,0.38,0.3835,0.3799,0.3799,4912,0
+ALUR-WS.US,D,20231220,000000,0.37,0.3725,0.3392,0.3725,19768,0
+ALUR-WS.US,D,20231221,000000,0.3232,0.37,0.26,0.37,18591,0
+ALUR-WS.US,D,20231222,000000,0.27,0.35,0.2348,0.35,8234,0
+ALUR-WS.US,D,20231226,000000,0.3,0.34,0.26,0.299899,18050,0
+ALUR-WS.US,D,20231227,000000,0.3378,0.36,0.3,0.33,20536,0
+ALUR-WS.US,D,20231228,000000,0.2825,0.42,0.2825,0.41,2669,0
+ALUR-WS.US,D,20231229,000000,0.4,0.5075,0.2925,0.45,7725,0
+ALUR-WS.US,D,20240102,000000,0.4,0.44,0.3001,0.4125,6585,0
+ALUR-WS.US,D,20240103,000000,0.3268,0.3945,0.322,0.355,3367,0
+ALUR-WS.US,D,20240104,000000,0.302,0.355,0.29,0.355,3660,0
+ALUR-WS.US,D,20240105,000000,0.3478,0.348,0.3478,0.348,834,0
+ALUR-WS.US,D,20240108,000000,0.35,0.44,0.35,0.35,3753,0
+ALUR-WS.US,D,20240109,000000,0.35,0.359,0.35,0.359,942,0
+ALUR-WS.US,D,20240110,000000,0.35,0.35,0.3114,0.3114,1260,0
+ALUR-WS.US,D,20240111,000000,0.3114,0.3383,0.2782,0.3383,2189,0
+ALUR-WS.US,D,20240112,000000,0.291301,0.338,0.291301,0.338,1764,0
+ALUR-WS.US,D,20240116,000000,0.35,0.35,0.35,0.35,2028,0
+ALUR-WS.US,D,20240117,000000,0.35,0.4,0.35,0.4,766,0
+ALUR-WS.US,D,20240118,000000,0.35,0.4,0.35,0.3975,1138,0
+ALUR-WS.US,D,20240122,000000,0.35,0.3625,0.205,0.34,9718,0
+ALUR-WS.US,D,20240123,000000,0.4,0.4,0.28,0.34,1613,0
+ALUR-WS.US,D,20240124,000000,0.275,0.3,0.275,0.299,5229,0
+ALUR-WS.US,D,20240125,000000,0.3,0.37,0.295,0.33,3103,0
+ALUR-WS.US,D,20240126,000000,0.4,0.4,0.3,0.32,10937,0
+ALUR-WS.US,D,20240129,000000,0.37,0.4375,0.343751,0.343751,811,0
+ALUR-WS.US,D,20240130,000000,0.4375,0.4375,0.3,0.3,1394,0
+ALUR-WS.US,D,20240131,000000,0.3001,0.3001,0.2101,0.3001,14979,0
+ALUR-WS.US,D,20240201,000000,0.28,0.3243,0.213,0.28,7858,0
+ALUR-WS.US,D,20240202,000000,0.27,0.3098,0.265,0.2798,3893,0
+ALUR-WS.US,D,20240205,000000,0.21,0.3075,0.21,0.3075,137169,0
+ALUR-WS.US,D,20240206,000000,0.24,0.307,0.24,0.2795,15496,0
+ALUR-WS.US,D,20240207,000000,0.3775,0.3775,0.231,0.3475,6859,0
+ALUR-WS.US,D,20240209,000000,0.2501,0.3975,0.2061,0.297,6394,0
+ALUR-WS.US,D,20240212,000000,0.24,0.34,0.2312,0.2893,94581,0
+ALUR-WS.US,D,20240213,000000,0.39749,0.39749,0.319849,0.319849,356,0
+ALUR-WS.US,D,20240214,000000,0.3975,0.4,0.2514,0.4,819,0
+ALUR-WS.US,D,20240215,000000,0.3,0.34,0.252,0.279,9582,0
+ALUR-WS.US,D,20240216,000000,0.253949,0.32,0.2202,0.28,16553,0
+ALUR-WS.US,D,20240220,000000,0.23,0.29,0.23,0.29,783,0
+ALUR-WS.US,D,20240221,000000,0.286,0.286,0.2126,0.2787,100549,0
+ALUR-WS.US,D,20240222,000000,0.2272,0.3279,0.2272,0.3279,1921,0
+ALUR-WS.US,D,20240223,000000,0.28,0.3279,0.25,0.2811,38682,0
+ALUR-WS.US,D,20240226,000000,0.2547,0.28,0.2256,0.25,16368,0
+ALUR-WS.US,D,20240227,000000,0.23,0.288,0.2222,0.24,3015,0
+ALUR-WS.US,D,20240228,000000,0.288,0.3279,0.287,0.2976,7469,0
+ALUR-WS.US,D,20240229,000000,0.255,0.3408,0.22,0.3408,17182,0
+ALUR-WS.US,D,20240301,000000,0.25,0.3186,0.25,0.3186,1182,0
+ALUR-WS.US,D,20240304,000000,0.2421,0.3,0.242,0.2793,8968,0
+ALUR-WS.US,D,20240305,000000,0.2351,0.2884,0.2351,0.2884,7529,0
+ALUR-WS.US,D,20240306,000000,0.2883,0.2883,0.2455,0.285,1152,0
+ALUR-WS.US,D,20240308,000000,0.262501,0.28,0.262501,0.28,711,0
+ALUR-WS.US,D,20240311,000000,0.23,0.27,0.23,0.27,770,0
+ALUR-WS.US,D,20240312,000000,0.245,0.28,0.245,0.28,862,0
+ALUR-WS.US,D,20240313,000000,0.24,0.2725,0.24,0.268,1030,0
+ALUR-WS.US,D,20240314,000000,0.235,0.2649,0.21,0.264,8327,0
+ALUR-WS.US,D,20240315,000000,0.21,0.2625,0.21,0.2625,3217,0
+ALUR-WS.US,D,20240319,000000,0.2,0.2575,0.2,0.24,6927,0
+ALUR-WS.US,D,20240320,000000,0.2216,0.2315,0.2118,0.225,812,0
+ALUR-WS.US,D,20240321,000000,0.2246,0.2492,0.17,0.23,282638,0
+ALUR-WS.US,D,20240322,000000,0.1936,0.21,0.1856,0.2082,14910,0
+ALUR-WS.US,D,20240325,000000,0.2111,0.2275,0.185,0.207,19204,0
+ALUR-WS.US,D,20240326,000000,0.2,0.3108,0.2,0.2639,31181,0
+ALUR-WS.US,D,20240327,000000,0.205,0.2346,0.1994,0.2221,15060,0
+ALUR-WS.US,D,20240328,000000,0.19375,0.275,0.1525,0.2521,17988,0
+ALUR-WS.US,D,20240401,000000,0.1921,0.2725,0.1921,0.2425,34361,0
+ALUR-WS.US,D,20240403,000000,0.2048,0.238,0.1763,0.238,10655,0
+ALUR-WS.US,D,20240404,000000,0.3,0.46,0.27,0.35,840453,0
+ALUR-WS.US,D,20240405,000000,0.2923,0.3225,0.2551,0.2998,7090,0
+ALUR-WS.US,D,20240408,000000,0.3738,0.3775,0.286251,0.315,2671,0
+ALUR-WS.US,D,20240409,000000,0.23,0.325,0.2189,0.22,108689,0
+ALUR-WS.US,D,20240410,000000,0.3,0.3,0.3,0.3,172,0
+ALUR-WS.US,D,20240411,000000,0.221,0.3,0.221,0.226,1871,0
+ALUR-WS.US,D,20240412,000000,0.3,0.3,0.2547,0.2599,1384,0
+ALUR-WS.US,D,20240415,000000,0.235,0.26,0.2251,0.2512,2815,0
+ALUR-WS.US,D,20240416,000000,0.2101,0.2299,0.2,0.203,6136,0
+ALUR-WS.US,D,20240418,000000,0.2275,0.2275,0.2275,0.2275,383,0
+ALUR-WS.US,D,20240419,000000,0.200301,0.21,0.1802,0.2,7008,0
+ALUR-WS.US,D,20240422,000000,0.1805,0.2037,0.1805,0.2037,739,0
+ALUR-WS.US,D,20240423,000000,0.192,0.2035,0.1805,0.192,2288,0
+ALUR-WS.US,D,20240424,000000,0.1805,0.185,0.16,0.1601,10703,0
+ALUR-WS.US,D,20240425,000000,0.18,0.2127,0.18,0.185,1548,0
+ALUR-WS.US,D,20240426,000000,0.23,0.25,0.22,0.25,52837,0
+ALUR-WS.US,D,20240429,000000,0.1843,0.2599,0.1825,0.2599,923,0
+ALUR-WS.US,D,20240430,000000,0.2525,0.2699,0.25,0.2699,7693,0
+ALUR-WS.US,D,20240502,000000,0.2069,0.2679,0.185,0.2679,15733,0
+ALUR-WS.US,D,20240503,000000,0.3038,0.3038,0.21,0.23,21066,0
+ALUR-WS.US,D,20240506,000000,0.23,0.238,0.1875,0.205,11962,0
+ALUR-WS.US,D,20240507,000000,0.205,0.2378,0.205,0.2378,720,0
+ALUR-WS.US,D,20240509,000000,0.205,0.226,0.2025,0.2192,3343,0
+ALUR-WS.US,D,20240510,000000,0.2,0.2,0.2,0.2,1977,0
+ALUR-WS.US,D,20240513,000000,0.1851,0.1907,0.1851,0.1907,2600,0
+ALUR-WS.US,D,20240514,000000,0.1907,0.1907,0.1907,0.1907,289,0
+ALUR-WS.US,D,20240515,000000,0.1907,0.1907,0.1907,0.1907,490,0
+ALUR-WS.US,D,20240516,000000,0.18,0.18,0.18,0.18,76821,0
+ALUR-WS.US,D,20240517,000000,0.19,0.2325,0.19,0.2325,274,0
+ALUR-WS.US,D,20240522,000000,0.1801,0.21,0.18,0.21,1646,0
+ALUR-WS.US,D,20240524,000000,0.171365,0.175,0.171365,0.175,2717,0
+ALUR-WS.US,D,20240530,000000,0.161,0.1886,0.161,0.1886,840,0
+ALUR-WS.US,D,20240531,000000,0.1621,0.1886,0.161,0.1886,1913,0
+ALUR-WS.US,D,20240603,000000,0.1875,0.1875,0.16,0.1875,1243,0
+ALUR-WS.US,D,20240605,000000,0.16,0.19,0.15505,0.19,12735,0
+ALUR-WS.US,D,20240606,000000,0.1501,0.1501,0.15,0.15,1147,0
+ALUR-WS.US,D,20240610,000000,0.14,0.1675,0.14,0.1675,6512,0
+ALUR-WS.US,D,20240611,000000,0.1415,0.17,0.137,0.137,5982,0
+ALUR-WS.US,D,20240612,000000,0.137,0.13701,0.137,0.137,2641,0
+ALUR-WS.US,D,20240613,000000,0.137,0.137,0.137,0.137,386,0
+ALUR-WS.US,D,20240614,000000,0.137,0.1575,0.136,0.1575,4509,0
+ALUR-WS.US,D,20240617,000000,0.136,0.136,0.136,0.136,4033,0
+ALUR-WS.US,D,20240618,000000,0.136,0.136,0.136,0.136,282,0
+ALUR-WS.US,D,20240620,000000,0.135,0.35,0.135,0.269626,410054,0
+ALUR-WS.US,D,20240621,000000,0.25,0.2742,0.2184,0.2742,4068,0
+ALUR-WS.US,D,20240624,000000,0.2975,0.2975,0.18,0.2975,2443,0
+ALUR-WS.US,D,20240627,000000,0.1825,0.1843,0.166249,0.1843,2912,0
+ALUR-WS.US,D,20240628,000000,0.23,0.23,0.15,0.16,2532,0
+ALUR-WS.US,D,20240702,000000,0.1501,0.1782,0.1501,0.1749,3951,0
+ALUR-WS.US,D,20240703,000000,0.1985,0.1985,0.1985,0.1985,631,0
+ALUR-WS.US,D,20240705,000000,0.188751,0.188751,0.16,0.1616,1088,0
+ALUR-WS.US,D,20240709,000000,0.156201,0.156201,0.1561,0.1561,2048,0
+ALUR-WS.US,D,20240710,000000,0.15,0.15,0.15,0.15,349,0
+ALUR-WS.US,D,20240711,000000,0.15,0.15,0.15,0.15,856,0
+ALUR-WS.US,D,20240712,000000,0.15,0.15,0.15,0.15,143,0
+ALUR-WS.US,D,20240715,000000,0.15,0.1501,0.15,0.15,831,0
+ALUR-WS.US,D,20240716,000000,0.15,0.15,0.15,0.15,1060,0
+ALUR-WS.US,D,20240717,000000,0.15,0.15,0.15,0.15,322,0
+ALUR-WS.US,D,20240718,000000,0.15,0.15,0.15,0.15,2494,0
+ALUR-WS.US,D,20240719,000000,0.15,0.158438,0.15,0.15,6225,0
+ALUR-WS.US,D,20240725,000000,0.150101,0.150101,0.15,0.15,703,0
+ALUR-WS.US,D,20240726,000000,0.15,0.15,0.15,0.15,2659,0
+ALUR-WS.US,D,20240729,000000,0.162501,0.162501,0.15,0.15,2815,0
+ALUR-WS.US,D,20240730,000000,0.15,0.15,0.15,0.15,142,0
+ALUR-WS.US,D,20240731,000000,0.15,0.157126,0.15,0.15,3539,0
+ALUR-WS.US,D,20240801,000000,0.157501,0.157501,0.1562,0.1562,693,0
+ALUR-WS.US,D,20240802,000000,0.15,0.15,0.15,0.15,109,0
+ALUR-WS.US,D,20240805,000000,0.16,0.165,0.16,0.16,8844,0
+ALUR-WS.US,D,20240806,000000,0.15,0.1515,0.15,0.1515,17609,0
+ALUR-WS.US,D,20240807,000000,0.1,0.1474,0.1,0.137251,4991,0
+ALUR-WS.US,D,20240813,000000,0.1372,0.1372,0.1372,0.1372,1274,0
+ALUR-WS.US,D,20240814,000000,0.102,0.2375,0.102,0.2375,874,0
+ALUR-WS.US,D,20240815,000000,0.1121,0.235,0.1117,0.1775,5869,0
+ALUR-WS.US,D,20240816,000000,0.1217,0.1433,0.1,0.1433,5627,0
+ALUR-WS.US,D,20240819,000000,0.1,0.1,0.1,0.1,1283,0
+ALUR-WS.US,D,20240820,000000,0.124899,0.124899,0.07505,0.095,13406,0
+ALUR-WS.US,D,20240821,000000,0.0758,0.076,0.0758,0.076,389,0
+ALUR-WS.US,D,20240822,000000,0.124,0.124,0.0751,0.08,2783,0
+ALUR-WS.US,D,20240823,000000,0.0751,0.085,0.0525,0.0625,34617,0
+ALUR-WS.US,D,20240826,000000,0.0575,0.06,0.057,0.0576,12096,0
+ALUR-WS.US,D,20240827,000000,0.0695,0.069501,0.053,0.0565,137913,0
+ALUR-WS.US,D,20240828,000000,0.0502,0.069,0.0502,0.069,2762,0
+ALUR-WS.US,D,20240830,000000,0.0525,0.0934,0.0416,0.07,89160,0
+ALUR-WS.US,D,20240903,000000,0.08,0.08,0.0759,0.0759,513,0
+ALUR-WS.US,D,20240904,000000,0.0455,0.08,0.0455,0.08,18285,0
+ALUR-WS.US,D,20240905,000000,0.041,0.0898,0.041,0.0649,66494,0
+ALUR-WS.US,D,20240906,000000,0.0859,0.0859,0.0479,0.05,8219,0
+ALUR-WS.US,D,20240909,000000,0.0501,0.0885,0.03,0.06,3535939,0
+ALUR-WS.US,D,20240910,000000,0.0793,0.0793,0.0405,0.0599,3863,0
+ALUR-WS.US,D,20240911,000000,0.0589,0.0773,0.0396,0.04,69049,0
+ALUR-WS.US,D,20240912,000000,0.0498,0.0836,0.0408,0.0408,24047,0
+ALUR-WS.US,D,20240913,000000,0.0737,0.0764,0.0401,0.0407,4449,0
+ALUR-WS.US,D,20240916,000000,0.0529,0.0587,0.0401,0.0431,2155,0
+ALUR-WS.US,D,20240917,000000,0.059,0.0759,0.0401,0.0431,4108,0
+ALUR-WS.US,D,20240918,000000,0.05,0.0739,0.05,0.05825,5466,0
+ALUR-WS.US,D,20240919,000000,0.0421,0.06,0.0421,0.0425,4975,0
+ALUR-WS.US,D,20240920,000000,0.0402,0.043,0.0402,0.043,999,0
+ALUR-WS.US,D,20240923,000000,0.041,0.041,0.041,0.041,490,0
+ALUR-WS.US,D,20240924,000000,0.041,0.0548,0.041,0.0548,1999,0
+ALUR-WS.US,D,20240925,000000,0.041,0.0543,0.0351,0.0351,3407,0
+ALUR-WS.US,D,20240926,000000,0.0351,0.0744,0.0351,0.0411,22423,0
+ALUR-WS.US,D,20240927,000000,0.0401,0.0596,0.0401,0.0403,8012,0
+ALUR-WS.US,D,20240930,000000,0.0401,0.0402,0.0401,0.0402,1091,0
+ALUR-WS.US,D,20241001,000000,0.0401,0.0664,0.0401,0.0401,5341,0
+ALUR-WS.US,D,20241002,000000,0.0441,0.0441,0.0441,0.0441,115,0
+ALUR-WS.US,D,20241003,000000,0.0441,0.0596,0.0441,0.0441,2456,0
+ALUR-WS.US,D,20241004,000000,0.0441,0.0618,0.0441,0.0573,42316,0
+ALUR-WS.US,D,20241007,000000,0.0599,0.0616,0.0441,0.045,4347,0
+ALUR-WS.US,D,20241008,000000,0.0451,0.057901,0.0451,0.0451,1672,0
+ALUR-WS.US,D,20241009,000000,0.0451,0.0613,0.0451,0.0575,49521,0
+ALUR-WS.US,D,20241010,000000,0.0451,0.061,0.0451,0.061,231,0
+ALUR-WS.US,D,20241011,000000,0.05,0.0619,0.05,0.06,1433,0
+ALUR-WS.US,D,20241014,000000,0.0592,0.0598,0.0509,0.056,9948,0
+ALUR-WS.US,D,20241015,000000,0.0605,0.0608,0.0605,0.0608,2935,0
+ALUR-WS.US,D,20241017,000000,0.046,0.0724,0.04,0.07,13617,0
+ALUR-WS.US,D,20241018,000000,0.05,0.051,0.05,0.051,1197,0
+ALUR-WS.US,D,20241021,000000,0.069,0.069,0.047,0.047,1412,0
+ALUR-WS.US,D,20241022,000000,0.047,0.0635,0.047,0.0635,337,0
+ALUR-WS.US,D,20241029,000000,0.047,0.05999,0.047,0.05999,401,0
+ALUR-WS.US,D,20241031,000000,0.0411,0.05,0.0411,0.05,16723,0
+ALUR-WS.US,D,20241104,000000,0.06,0.081601,0.06,0.080001,14531,0
+ALUR-WS.US,D,20241105,000000,0.0762,0.09,0.06,0.09,3725,0
+ALUR-WS.US,D,20241106,000000,0.06,0.0999,0.06,0.091,2173,0
+ALUR-WS.US,D,20241107,000000,0.0621,0.1,0.0621,0.1,6683,0
+ALUR-WS.US,D,20241111,000000,0.065,0.0999,0.06,0.0995,1411,0
+ALUR-WS.US,D,20241112,000000,0.0832,0.0999,0.063,0.08485,1111,0
+ALUR-WS.US,D,20241113,000000,0.0651,0.0651,0.037,0.0401,39670,0
+ALUR-WS.US,D,20241114,000000,0.0401,0.055,0.04,0.055,7386,0
+ALUR-WS.US,D,20241115,000000,0.0516,0.055,0.04,0.055,15343,0
+ALUR-WS.US,D,20241119,000000,0.04,0.0499,0.04,0.0499,6502,0
+ALUR-WS.US,D,20241120,000000,0.04,0.04,0.04,0.04,363,0
+ALUR-WS.US,D,20241121,000000,0.048851,0.048851,0.0316,0.0416,25707,0
+ALUR-WS.US,D,20241122,000000,0.035,0.0351,0.0347,0.035,3929,0
+ALUR-WS.US,D,20241125,000000,0.0376,0.0376,0.0376,0.0376,3297,0
+ALUR-WS.US,D,20241126,000000,0.0376,0.049,0.0376,0.049,977,0
+ALUR-WS.US,D,20241127,000000,0.05001,0.05001,0.05001,0.05001,296,0
+ALUR-WS.US,D,20241129,000000,0.0891,0.09,0.0304,0.04,111313,0
+ALUR-WS.US,D,20241202,000000,0.0604,0.0604,0.04319,0.04319,2561,0
+ALUR-WS.US,D,20241203,000000,0.04,0.07,0.0301,0.034555,15315,0
+ALUR-WS.US,D,20241204,000000,0.037,0.037,0.0301,0.037,2074,0
+ALUR-WS.US,D,20241205,000000,0.03,0.075,0.0287,0.045,198780,0
+ALUR-WS.US,D,20241206,000000,0.037,0.045,0.035,0.035,3593,0
+ALUR-WS.US,D,20241209,000000,0.035,0.0601,0.0301,0.045,71673,0
+ALUR-WS.US,D,20241210,000000,0.0308,0.045,0.0308,0.041,56785,0
+ALUR-WS.US,D,20241211,000000,0.0497,0.0497,0.03,0.033,184954,0
+ALUR-WS.US,D,20241212,000000,0.0385,0.047,0.0385,0.0396,5101,0
+ALUR-WS.US,D,20241213,000000,0.039401,0.0469,0.0363,0.0468,2297,0
+ALUR-WS.US,D,20241216,000000,0.03565,0.0469,0.03,0.0469,2811,0
+ALUR-WS.US,D,20241217,000000,0.03,0.045,0.03,0.034,4142,0
+ALUR-WS.US,D,20241218,000000,0.034,0.034,0.03,0.034,1112,0
+ALUR-WS.US,D,20241219,000000,0.034,0.04,0.0312,0.04,4630,0
+ALUR-WS.US,D,20241220,000000,0.0313,0.0447,0.0283,0.04,120746,0
+ALUR-WS.US,D,20241223,000000,0.04,0.04,0.035,0.035,12276,0
+ALUR-WS.US,D,20241224,000000,0.0305,0.04,0.027,0.04,23113,0
+ALUR-WS.US,D,20241226,000000,0.025,0.0494,0.025,0.0482,263823,0
+ALUR-WS.US,D,20241227,000000,0.035,0.049,0.035,0.049,10875,0
+ALUR-WS.US,D,20241230,000000,0.049,0.05,0.036,0.04,75078,0
+ALUR-WS.US,D,20241231,000000,0.036001,0.04,0.025,0.03,150476,0
+ALUR-WS.US,D,20250102,000000,0.035349,0.04,0.034271,0.0349,14340,0
+ALUR-WS.US,D,20250103,000000,0.0349,0.0394,0.03,0.03,101484,0
+ALUR-WS.US,D,20250106,000000,0.0385,0.0385,0.03,0.036,150897,0
+ALUR-WS.US,D,20250107,000000,0.0305,0.0305,0.0294,0.03,36631,0
+ALUR-WS.US,D,20250108,000000,0.0272,0.035,0.027,0.0299,42322,0
+ALUR-WS.US,D,20250110,000000,0.0285,0.03,0.022,0.0274,46203,0
+ALUR-WS.US,D,20250113,000000,0.024,0.0273,0.02,0.02,130266,0
+ALUR-WS.US,D,20250114,000000,0.03,0.0498,0.028,0.0286,110320,0
+ALUR-WS.US,D,20250115,000000,0.023,0.026301,0.0225,0.02505,55479,0
+ALUR-WS.US,D,20250116,000000,0.025,0.025101,0.0225,0.0225,84308,0
+ALUR-WS.US,D,20250117,000000,0.0248,0.03,0.022,0.0225,25295,0
+ALUR-WS.US,D,20250121,000000,0.0211,0.0298,0.0211,0.023,44099,0
+ALUR-WS.US,D,20250122,000000,0.024,0.024,0.023,0.024,445,0
+ALUR-WS.US,D,20250123,000000,0.024,0.037576,0.024,0.0359,260835,0
+ALUR-WS.US,D,20250124,000000,0.1003,0.1025,0.0502,0.06,2501020,0
+ALUR-WS.US,D,20250127,000000,0.052945,0.0598,0.045,0.045,450409,0
+ALUR-WS.US,D,20250128,000000,0.0401,0.045,0.0351,0.0418,299414,0
+ALUR-WS.US,D,20250129,000000,0.036,0.045,0.0351,0.0422,18553,0
+ALUR-WS.US,D,20250130,000000,0.035,0.0449,0.0328,0.04,106241,0
+ALUR-WS.US,D,20250131,000000,0.0387,0.0544,0.036,0.043999,119538,0
+ALUR-WS.US,D,20250203,000000,0.040599,0.044299,0.040599,0.0429,27095,0
+ALUR-WS.US,D,20250204,000000,0.033478,0.0368,0.0328,0.0328,3122,0
+ALUR-WS.US,D,20250205,000000,0.04,0.0425,0.031,0.0425,21736,0
+ALUR-WS.US,D,20250206,000000,0.04,0.0541,0.0385,0.046,94307,0
+ALUR-WS.US,D,20250207,000000,0.0505,0.0505,0.0376,0.0399,69316,0
+ALUR-WS.US,D,20250210,000000,0.0351,0.0485,0.0332,0.041951,31596,0
+ALUR-WS.US,D,20250211,000000,0.0449,0.045,0.0406,0.041,33093,0
+ALUR-WS.US,D,20250212,000000,0.0374,0.0425,0.0336,0.042499,16346,0
+ALUR-WS.US,D,20250213,000000,0.0351,0.0414,0.0341,0.0414,27917,0
+ALUR-WS.US,D,20250214,000000,0.04,0.0419,0.0333,0.041299,12710,0
+ALUR-WS.US,D,20250218,000000,0.0411,0.0495,0.0378,0.0429,66169,0
+ALUR-WS.US,D,20250219,000000,0.0389,0.0471,0.033,0.0424,38116,0
+ALUR-WS.US,D,20250220,000000,0.035,0.045,0.0346,0.0447,7898,0
+ALUR-WS.US,D,20250221,000000,0.0351,0.039001,0.0351,0.039001,1361,0
+ALUR-WS.US,D,20250224,000000,0.038,0.04,0.0353,0.0399,35962,0
+ALUR-WS.US,D,20250225,000000,0.0351,0.0399,0.0345,0.0387,39279,0
+ALUR-WS.US,D,20250226,000000,0.0325,0.0386,0.0325,0.0386,13134,0
+ALUR-WS.US,D,20250227,000000,0.038,0.0383,0.038,0.0381,5497,0
+ALUR-WS.US,D,20250228,000000,0.0301,0.0385,0.0301,0.0385,251,0
+ALUR-WS.US,D,20250304,000000,0.0385,0.0391,0.0384,0.0386,3043,0
+ALUR-WS.US,D,20250305,000000,0.0386,0.0392,0.03,0.035249,54730,0
+ALUR-WS.US,D,20250306,000000,0.0375,0.04,0.030541,0.04,7105,0
+ALUR-WS.US,D,20250307,000000,0.031,0.0397,0.028,0.029,19693,0
+ALUR-WS.US,D,20250310,000000,0.031,0.04,0.0281,0.0281,27718,0
+ALUR-WS.US,D,20250311,000000,0.03,0.03,0.025,0.0251,8688,0
+ALUR-WS.US,D,20250312,000000,0.0288,0.03,0.02,0.03,27872,0
+ALUR-WS.US,D,20250314,000000,0.0349,0.0349,0.029801,0.03,7084,0
+ALUR-WS.US,D,20250317,000000,0.029001,0.0358,0.0256,0.0256,34114,0
+ALUR-WS.US,D,20250318,000000,0.0339,0.0384,0.0242,0.0383,20247,0
+ALUR-WS.US,D,20250319,000000,0.035,0.0384,0.0251,0.0251,27454,0
+ALUR-WS.US,D,20250321,000000,0.05,0.055,0.0301,0.0385,527148,0
+ALUR-WS.US,D,20250324,000000,0.0383,0.0384,0.028,0.0299,130947,0
+ALUR-WS.US,D,20250325,000000,0.028,0.030451,0.0265,0.030451,3350,0
+ALUR-WS.US,D,20250326,000000,0.0326,0.0326,0.025,0.0309,2044,0
+ALUR-WS.US,D,20250327,000000,0.026,0.0367,0.025,0.0366,44290,0
+ALUR-WS.US,D,20250328,000000,0.03,0.0339,0.0255,0.0339,21706,0
+ALUR-WS.US,D,20250331,000000,0.0252,0.029,0.0251,0.029,10475,0
+ALUR-WS.US,D,20250401,000000,0.025,0.0321,0.025,0.03,15536,0
+ALUR-WS.US,D,20250402,000000,0.0275,0.0399,0.025,0.0331,89041,0
+ALUR-WS.US,D,20250403,000000,0.0301,0.0389,0.0299,0.029998,8308,0
+ALUR-WS.US,D,20250404,000000,0.0257,0.03,0.025,0.0299,157250,0
+ALUR-WS.US,D,20250407,000000,0.0252,0.0297,0.0251,0.0296,5292,0
+ALUR-WS.US,D,20250408,000000,0.0251,0.029698,0.0251,0.029698,3413,0
+ALUR-WS.US,D,20250409,000000,0.0299,0.0299,0.025101,0.025301,7067,0
+ALUR-WS.US,D,20250410,000000,0.0297,0.0297,0.0251,0.0251,2374,0
+ALUR-WS.US,D,20250411,000000,0.0268,0.0326,0.025,0.0326,29729,0
+ALUR-WS.US,D,20250415,000000,0.0257,0.0313,0.0257,0.0313,4400,0
+ALUR-WS.US,D,20250416,000000,0.0257,0.0318,0.0234,0.0258,22183,0
+ALUR-WS.US,D,20250417,000000,0.0267,0.030901,0.0238,0.029,10396,0
+ALUR-WS.US,D,20250421,000000,0.0293,0.0327,0.0237,0.0289,27370,0
+ALUR-WS.US,D,20250422,000000,0.0285,0.0285,0.0237,0.0238,5142,0
+ALUR-WS.US,D,20250423,000000,0.0239,0.0284,0.0239,0.0264,8910,0
+ALUR-WS.US,D,20250424,000000,0.028499,0.028499,0.0251,0.0251,1356,0
+ALUR-WS.US,D,20250425,000000,0.0251,0.0312,0.0251,0.0287,7522,0
+ALUR-WS.US,D,20250428,000000,0.03,0.0341,0.0287,0.0287,22089,0
+ALUR-WS.US,D,20250429,000000,0.0371,0.0372,0.0261,0.0314,1824,0
+ALUR-WS.US,D,20250501,000000,0.0275,0.039,0.0259,0.027501,2933,0
+ALUR-WS.US,D,20250502,000000,0.0276,0.03,0.0243,0.02755,10815,0
+ALUR-WS.US,D,20250505,000000,0.0297,0.0297,0.0252,0.027551,5470,0
+ALUR-WS.US,D,20250506,000000,0.0239,0.0326,0.0239,0.0324,20990,0
+ALUR-WS.US,D,20250507,000000,0.0274,0.0324,0.0273,0.0324,1118,0
+ALUR-WS.US,D,20250508,000000,0.0273,0.0326,0.0273,0.0326,688,0
+ALUR-WS.US,D,20250512,000000,0.0325,0.0325,0.026,0.0325,4756,0
+ALUR-WS.US,D,20250513,000000,0.0272,0.0381,0.0272,0.0381,19557,0
+ALUR-WS.US,D,20250514,000000,0.04,0.04,0.026,0.03325,95236,0
+ALUR-WS.US,D,20250515,000000,0.0301,0.0386,0.0293,0.0301,32571,0
+ALUR-WS.US,D,20250516,000000,0.0349,0.035,0.0301,0.0349,32976,0
+ALUR-WS.US,D,20250519,000000,0.036049,0.036049,0.0301,0.0313,4341,0
+ALUR-WS.US,D,20250520,000000,0.0303,0.03995,0.0301,0.0301,2426,0
+ALUR-WS.US,D,20250521,000000,0.0301,0.0398,0.025,0.025,39876,0
+ALUR-WS.US,D,20250522,000000,0.0296,0.0296,0.0296,0.0296,1084,0
+ALUR-WS.US,D,20250523,000000,0.0296,0.0296,0.0273,0.0296,2742,0
+ALUR-WS.US,D,20250527,000000,0.031898,0.0319,0.0274,0.031773,22599,0
+ALUR-WS.US,D,20250528,000000,0.05,0.0533,0.0301,0.0302,192225,0
+ALUR-WS.US,D,20250529,000000,0.039,0.0575,0.0345,0.05,57111,0
+ALUR-WS.US,D,20250602,000000,0.0498,0.0573,0.0321,0.0322,52026,0
+ALUR-WS.US,D,20250603,000000,0.056,0.056,0.038,0.0546,9915,0
+ALUR-WS.US,D,20250604,000000,0.04,0.0559,0.0399,0.0559,4241,0
+ALUR-WS.US,D,20250606,000000,0.0332,0.049399,0.0332,0.049399,11371,0
+ALUR-WS.US,D,20250609,000000,0.0361,0.0389,0.03,0.0305,40010,0
+ALUR-WS.US,D,20250610,000000,0.0404,0.0404,0.030064,0.0351,16651,0
+ALUR-WS.US,D,20250611,000000,0.039,0.039,0.0325,0.037323,9540,0
+ALUR-WS.US,D,20250612,000000,0.042399,0.042399,0.0375,0.0375,333,0
+ALUR-WS.US,D,20250613,000000,0.0465,0.0465,0.0292,0.0294,40190,0
+ALUR-WS.US,D,20250616,000000,0.0379,0.05,0.0273,0.0273,26319,0
+ALUR-WS.US,D,20250617,000000,0.0305,0.04,0.0252,0.0301,34252,0
+ALUR-WS.US,D,20250618,000000,0.03,0.0398,0.0263,0.0341,36629,0
+ALUR-WS.US,D,20250620,000000,0.0273,0.0303,0.0271,0.0285,6584,0
+ALUR-WS.US,D,20250623,000000,0.0284,0.05,0.0257,0.049,36344,0
+ALUR-WS.US,D,20250624,000000,0.049,0.049,0.0363,0.0363,7690,0
+ALUR-WS.US,D,20250625,000000,0.0339,0.0339,0.031,0.0311,4029,0
+ALUR-WS.US,D,20250626,000000,0.0365,0.05,0.031,0.0312,95241,0
+ALUR-WS.US,D,20250627,000000,0.0396,0.0396,0.0311,0.032101,7016,0
+ALUR-WS.US,D,20250630,000000,0.0389,0.05,0.031,0.0314,34193,0
+ALUR-WS.US,D,20250701,000000,0.035651,0.0375,0.03,0.0375,5135,0
+ALUR-WS.US,D,20250702,000000,0.0311,0.05,0.031,0.0408,22091,0
+ALUR-WS.US,D,20250703,000000,0.0373,0.0489,0.0373,0.0461,2525,0
+ALUR-WS.US,D,20250707,000000,0.0478,0.05,0.0361,0.0362,80437,0
+ALUR-WS.US,D,20250708,000000,0.0379,0.05,0.0324,0.049,54786,0
+ALUR-WS.US,D,20250709,000000,0.05,0.05,0.0343,0.0353,46528,0
+ALUR-WS.US,D,20250710,000000,0.0557,0.0651,0.0421,0.0625,65344,0
+ALUR-WS.US,D,20250711,000000,0.06,0.06,0.0521,0.054,2070,0
+ALUR-WS.US,D,20250714,000000,0.054,0.0541,0.054,0.054,715,0
+ALUR-WS.US,D,20250715,000000,0.0625,0.0625,0.047,0.055,22981,0
+ALUR-WS.US,D,20250716,000000,0.055149,0.0556,0.0525,0.0525,6708,0
+ALUR-WS.US,D,20250717,000000,0.053,0.054545,0.05,0.05,20348,0
+ALUR-WS.US,D,20250718,000000,0.0454,0.049899,0.045,0.048,6887,0
+ALUR-WS.US,D,20250721,000000,0.055,0.0625,0.05,0.0578,53626,0
+ALUR-WS.US,D,20250722,000000,0.057,0.0625,0.055,0.0625,12431,0
+ALUR-WS.US,D,20250723,000000,0.058178,0.059,0.0556,0.0556,12815,0
+ALUR-WS.US,D,20250724,000000,0.056,0.0593,0.05,0.0561,15377,0
+ALUR-WS.US,D,20250725,000000,0.05,0.0625,0.0351,0.0625,218162,0
+ALUR-WS.US,D,20250728,000000,0.0625,0.0656,0.0577,0.0577,20048,0
+ALUR-WS.US,D,20250729,000000,0.047799,0.05,0.047799,0.048,2625,0
+ALUR-WS.US,D,20250730,000000,0.0456,0.0457,0.0456,0.0456,3445,0
+ALUR-WS.US,D,20250731,000000,0.0475,0.0485,0.0415,0.0417,3481,0
+ALUR-WS.US,D,20250801,000000,0.05,0.055,0.04,0.05,4499,0
+ALUR-WS.US,D,20250804,000000,0.05,0.0534,0.05,0.0534,1783,0
+ALUR-WS.US,D,20250805,000000,0.055,0.0625,0.0466,0.0549,16616,0
+ALUR-WS.US,D,20250806,000000,0.04,0.0568,0.04,0.0501,21929,0
+ALUR-WS.US,D,20250807,000000,0.0411,0.0625,0.0411,0.05,28652,0
+ALUR-WS.US,D,20250808,000000,0.0501,0.0517,0.044401,0.0517,2146,0
+ALUR-WS.US,D,20250811,000000,0.0499,0.06,0.04,0.06,26169,0
+ALUR-WS.US,D,20250812,000000,0.0509,0.0625,0.0426,0.0625,38549,0
+ALUR-WS.US,D,20250813,000000,0.0553,0.0553,0.041099,0.0499,11190,0
+ALUR-WS.US,D,20250814,000000,0.04,0.0471,0.04,0.0411,16191,0
+ALUR-WS.US,D,20250815,000000,0.045,0.045,0.037,0.037,13556,0
+ALUR-WS.US,D,20250818,000000,0.04,0.04,0.031,0.0335,122325,0
+ALUR-WS.US,D,20250819,000000,0.0311,0.038,0.031,0.033001,114654,0
+ALUR-WS.US,D,20250820,000000,0.031375,0.031375,0.03,0.031375,1615,0
+ALUR-WS.US,D,20250821,000000,0.0398,0.0398,0.0314,0.0315,622,0
+ALUR-WS.US,D,20250822,000000,0.0395,0.0395,0.03,0.031,1962,0
+ALUR-WS.US,D,20250825,000000,0.0393,0.0395,0.03,0.0307,34116,0
+ALUR-WS.US,D,20250826,000000,0.0307,0.038,0.03,0.0306,12071,0
+ALUR-WS.US,D,20250827,000000,0.0289,0.0289,0.027,0.0289,21154,0
+ALUR-WS.US,D,20250828,000000,0.027,0.03,0.027,0.027001,2822,0
+ALUR-WS.US,D,20250829,000000,0.0289,0.0394,0.027,0.0271,30911,0
+ALUR-WS.US,D,20250902,000000,0.0346,0.0346,0.03,0.03,1544,0
+ALUR-WS.US,D,20250903,000000,0.0389,0.04,0.0389,0.0399,13754,0
+ALUR-WS.US,D,20250904,000000,0.0276,0.0404,0.0258,0.0381,13059,0
+ALUR-WS.US,D,20250909,000000,0.0316,0.04,0.02621,0.04,2647,0
+ALUR-WS.US,D,20250910,000000,0.0274,0.0341,0.0262,0.0285,69510,0
+ALUR-WS.US,D,20250911,000000,0.0338,0.0338,0.0285,0.0285,1684,0
+ALUR-WS.US,D,20250912,000000,0.03,0.03,0.0263,0.028601,8914,0
+ALUR-WS.US,D,20250916,000000,0.0286,0.02965,0.0263,0.0293,14527,0
+ALUR-WS.US,D,20250917,000000,0.0293,0.03,0.0267,0.0268,48701,0
+ALUR-WS.US,D,20250918,000000,0.0282,0.0298,0.027,0.0271,3111,0
+ALUR-WS.US,D,20250919,000000,0.027,0.0294,0.0262,0.0262,47689,0
+ALUR-WS.US,D,20250922,000000,0.0297,0.053,0.0297,0.035,62631,0
+ALUR-WS.US,D,20250923,000000,0.032,0.041,0.032,0.041,2535,0
+ALUR-WS.US,D,20250924,000000,0.03665,0.03665,0.0365,0.0365,1180,0
+ALUR-WS.US,D,20250925,000000,0.0366,0.0435,0.0323,0.0435,3805,0
+ALUR-WS.US,D,20250929,000000,0.0366,0.0366,0.025,0.0344,108599,0
+ALUR-WS.US,D,20250930,000000,0.0257,0.0366,0.0257,0.027,19145,0
+ALUR-WS.US,D,20251001,000000,0.0258,0.0297,0.0257,0.0297,7281,0
+ALUR-WS.US,D,20251003,000000,0.0351,0.0425,0.035,0.0351,174553,0
+ALUR-WS.US,D,20251006,000000,0.0294,0.0324,0.0294,0.0301,3304,0
+ALUR-WS.US,D,20251007,000000,0.026,0.03765,0.0156,0.0201,233999,0
+ALUR-WS.US,D,20251008,000000,0.0201,0.035,0.0201,0.03,11479,0
+ALUR-WS.US,D,20251009,000000,0.0346,0.0398,0.0202,0.0393,7060,0
+ALUR-WS.US,D,20251010,000000,0.0299,0.0437,0.0215,0.04,13422,0
+ALUR-WS.US,D,20251013,000000,0.0231,0.04,0.0231,0.0347,10615,0
+ALUR-WS.US,D,20251014,000000,0.0399,0.0399,0.0351,0.0399,40521,0
+ALUR-WS.US,D,20251015,000000,0.04,0.04,0.0352,0.0353,5617,0
+ALUR-WS.US,D,20251016,000000,0.0398,0.0419,0.0203,0.0419,11482,0
+ALUR-WS.US,D,20251017,000000,0.034,0.0397,0.0207,0.025357,66506,0
+ALUR-WS.US,D,20251020,000000,0.0218,0.0339,0.0218,0.0339,2896,0
+ALUR-WS.US,D,20251022,000000,0.0253,0.04,0.0253,0.04,2563,0
+ALUR-WS.US,D,20251023,000000,0.04,0.04,0.02611,0.04,4851,0
+ALUR-WS.US,D,20251024,000000,0.0263,0.0398,0.0263,0.0398,5286,0
+ALUR-WS.US,D,20251027,000000,0.03096,0.0363,0.0255,0.03,13970,0
+ALUR-WS.US,D,20251028,000000,0.02805,0.03,0.02805,0.02805,450,0
+ALUR-WS.US,D,20251029,000000,0.03,0.0301,0.03,0.03,709,0
+ALUR-WS.US,D,20251030,000000,0.03,0.04,0.02825,0.0399,8094,0
+ALUR-WS.US,D,20251031,000000,0.0285,0.0397,0.0239,0.0396,13607,0
+ALUR-WS.US,D,20251104,000000,0.035,0.0391,0.0229,0.0303,70505,0
+ALUR-WS.US,D,20251106,000000,0.031599,0.0319,0.0237,0.0319,2004,0
+ALUR-WS.US,D,20251107,000000,0.0251,0.0318,0.02452,0.0318,2896,0
+ALUR-WS.US,D,20251110,000000,0.0353,0.0355,0.0303,0.0303,19900,0
+ALUR-WS.US,D,20251111,000000,0.0253,0.0254,0.0202,0.025,120188,0
+ALUR-WS.US,D,20251112,000000,0.0296,0.0296,0.0253,0.026,4080,0
+ALUR-WS.US,D,20251113,000000,0.0287,0.0287,0.022999,0.023,2455,0
+ALUR-WS.US,D,20251114,000000,0.0225,0.0279,0.0214,0.0279,8327,0
+ALUR-WS.US,D,20251118,000000,0.0221,0.0273,0.0221,0.0273,544,0
+ALUR-WS.US,D,20251120,000000,0.0269,0.0269,0.0224,0.0225,8567,0
+ALUR-WS.US,D,20251121,000000,0.0263,0.0263,0.026199,0.0263,316,0
+ALUR-WS.US,D,20251124,000000,0.026,0.026,0.026,0.026,210,0
+ALUR-WS.US,D,20251125,000000,0.0254,0.026,0.025,0.0255,1315,0
+ALUR-WS.US,D,20251126,000000,0.0224,0.0269,0.0224,0.0269,3614,0
+ALUR-WS.US,D,20251128,000000,0.0269,0.0269,0.0217,0.0267,45517,0
+ALUR-WS.US,D,20251201,000000,0.0267,0.0268,0.0214,0.0268,3028,0
+ALUR-WS.US,D,20251202,000000,0.0251,0.0261,0.0251,0.0261,8481,0
+ALUR-WS.US,D,20251203,000000,0.0269,0.027,0.0252,0.027,14460,0
+ALUR-WS.US,D,20251204,000000,0.0252,0.0318,0.0222,0.025,9790,0
+ALUR-WS.US,D,20251205,000000,0.0253,0.0253,0.0253,0.0253,300,0
+ALUR-WS.US,D,20251208,000000,0.023472,0.0252,0.0224,0.0251,4893,0
+ALUR-WS.US,D,20251209,000000,0.0224,0.026,0.0218,0.0258,21413,0
+ALUR-WS.US,D,20251210,000000,0.027,0.027,0.016501,0.0207,77162,0
+ALUR-WS.US,D,20251211,000000,0.02,0.0204,0.018067,0.0186,22290,0
+ALUR-WS.US,D,20251212,000000,0.0175,0.0229,0.0161,0.0229,28998,0
+ALUR-WS.US,D,20251215,000000,0.0229,0.0251,0.0229,0.025,15980,0
+ALUR-WS.US,D,20251216,000000,0.0213,0.0244,0.0213,0.0243,593,0
+ALUR-WS.US,D,20251217,000000,0.018,0.024,0.018,0.0239,1059,0
+ALUR-WS.US,D,20251218,000000,0.0224,0.025,0.0186,0.0248,33239,0
+ALUR-WS.US,D,20251219,000000,0.0191,0.0249,0.0178,0.0249,8387,0
+ALUR-WS.US,D,20251222,000000,0.02,0.0249,0.0187,0.019,4895,0
+ALUR-WS.US,D,20251223,000000,0.0191,0.0247,0.018801,0.0247,3610,0
+ALUR-WS.US,D,20251224,000000,0.0178,0.025,0.0178,0.0248,12042,0
+ALUR-WS.US,D,20251226,000000,0.0248,0.025,0.0161,0.0247,9910,0
+ALUR-WS.US,D,20251230,000000,0.0177,0.0244,0.0177,0.0243,2160,0
+ALUR-WS.US,D,20251231,000000,0.0202,0.023,0.0151,0.0153,64339,0
+ALUR-WS.US,D,20260102,000000,0.0165,0.024,0.0134,0.0228,7174,0
+ALUR-WS.US,D,20260105,000000,0.0216,0.025,0.020849,0.022179,12777,0
+ALUR-WS.US,D,20260106,000000,0.025,0.0269,0.0186,0.026699,20303,0
+ALUR-WS.US,D,20260108,000000,0.0269,0.0269,0.0168,0.0269,11124,0
+ALUR-WS.US,D,20260109,000000,0.0268,0.0268,0.0268,0.0268,265,0
+ALUR-WS.US,D,20260112,000000,0.0258,0.0267,0.0258,0.0266,4505,0
+ALUR-WS.US,D,20260113,000000,0.0248,0.0269,0.0248,0.0268,6088,0
+ALUR-WS.US,D,20260114,000000,0.0239,0.0268,0.0187,0.0267,7491,0
+ALUR-WS.US,D,20260120,000000,0.0269,0.0269,0.0189,0.0222,34387,0
+ALUR-WS.US,D,20260121,000000,0.0215,0.0221,0.0189,0.0221,29272,0
+ALUR-WS.US,D,20260122,000000,0.0221,0.0221,0.021051,0.021051,1287,0
+ALUR-WS.US,D,20260123,000000,0.0203,0.0215,0.0169,0.02149,17317,0
+ALUR-WS.US,D,20260126,000000,0.0214,0.022,0.018449,0.0199,13360,0
+ALUR-WS.US,D,20260127,000000,0.0201,0.0201,0.02,0.02,496,0
+ALUR-WS.US,D,20260128,000000,0.02,0.0212,0.014,0.0202,13124,0
+ALUR-WS.US,D,20260129,000000,0.0201,0.0201,0.0184,0.0201,2395,0
+ALUR-WS.US,D,20260202,000000,0.019749,0.02,0.0165,0.02,1332,0
+ALUR-WS.US,D,20260203,000000,0.0169,0.0212,0.0159,0.0212,31983,0
+ALUR-WS.US,D,20260206,000000,0.0212,0.0212,0.0212,0.0212,246,0
+ALUR-WS.US,D,20260209,000000,0.0196,0.0212,0.0196,0.0196,11993,0
+ALUR-WS.US,D,20260210,000000,0.0202,0.0211,0.0201,0.0202,11498,0
+ALUR-WS.US,D,20260211,000000,0.0209,0.0209,0.0161,0.0197,2351,0
+ALUR-WS.US,D,20260212,000000,0.0208,0.0208,0.0208,0.0208,773,0
+ALUR-WS.US,D,20260217,000000,0.0175,0.0208,0.0175,0.0207,2274,0
diff --git a/daily/us/nyse stocks/1/ambq.us.txt b/daily/us/nyse stocks/1/ambq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77f41cb8d7eecd6498b877069eca24b7c5b2386c
--- /dev/null
+++ b/daily/us/nyse stocks/1/ambq.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBQ.US,D,20250730,000000,38,48.43,36.25,38.53,5479400,0
+AMBQ.US,D,20250731,000000,42.23,51.7623,41.175,43.85,4133571,0
+AMBQ.US,D,20250801,000000,41.5,42.3,37.3,39.51,970936,0
+AMBQ.US,D,20250804,000000,39.87,40.56,35,38.16,662046,0
+AMBQ.US,D,20250805,000000,38.17,38.86,35.02,35.56,379162,0
+AMBQ.US,D,20250806,000000,35.1992,43.17,32.8897,43.17,563337,0
+AMBQ.US,D,20250807,000000,42.44,42.9,39.3836,40.8,347743,0
+AMBQ.US,D,20250808,000000,40.8,42.09,37.21,39.47,253631,0
+AMBQ.US,D,20250811,000000,38.73,40.66,36.16,36.39,286192,0
+AMBQ.US,D,20250812,000000,37.6,41.77,37.4042,41.3,370474,0
+AMBQ.US,D,20250813,000000,41.3,41.74,37.5,38.34,302672,0
+AMBQ.US,D,20250814,000000,37.715,39.5,36.6,37.79,326818,0
+AMBQ.US,D,20250815,000000,38.5,39.1,37,37.98,145315,0
+AMBQ.US,D,20250818,000000,38.95,40.82,38.22,38.56,187139,0
+AMBQ.US,D,20250819,000000,38.68,39.0244,35.25,36.04,244868,0
+AMBQ.US,D,20250820,000000,35.905,36.58,34.5,35.71,339740,0
+AMBQ.US,D,20250821,000000,35.71,39.11,35.65,37.01,336207,0
+AMBQ.US,D,20250822,000000,37.5,39.36,35.5,38.47,211100,0
+AMBQ.US,D,20250825,000000,38,39.33,36.88,38.49,163981,0
+AMBQ.US,D,20250826,000000,38.27,40.98,38.27,40.94,154210,0
+AMBQ.US,D,20250827,000000,40.41,40.85,38.31,39.83,107386,0
+AMBQ.US,D,20250828,000000,40,40.62,38.3075,39.11,127404,0
+AMBQ.US,D,20250829,000000,38.89,40.38,38.89,39.71,109500,0
+AMBQ.US,D,20250902,000000,39.45,40.19,36.5,37.01,164415,0
+AMBQ.US,D,20250903,000000,37.4,39.055,37.05,38.4,131761,0
+AMBQ.US,D,20250904,000000,38.1,40.75,36.5979,40.59,236245,0
+AMBQ.US,D,20250905,000000,36.56,36.71,34.285,34.44,651852,0
+AMBQ.US,D,20250908,000000,34.7358,35.1694,31.6,33.24,417882,0
+AMBQ.US,D,20250909,000000,33.68,36.6,33.605,36.59,221844,0
+AMBQ.US,D,20250910,000000,36,37.49,34.76,35.04,142958,0
+AMBQ.US,D,20250911,000000,35.509,36.965,34.44,36.57,138115,0
+AMBQ.US,D,20250912,000000,36.28,36.81,33.71,34.45,195002,0
+AMBQ.US,D,20250915,000000,34.915,35.2328,33.25,34.69,140617,0
+AMBQ.US,D,20250916,000000,34.89,35.155,33.895,34.68,111675,0
+AMBQ.US,D,20250917,000000,34.5425,34.595,32.64,32.97,165546,0
+AMBQ.US,D,20250918,000000,33.69,35,32.865,33.02,289268,0
+AMBQ.US,D,20250919,000000,33.615,33.68,31.21,31.21,1108693,0
+AMBQ.US,D,20250922,000000,31.02,32.7383,31.02,32.06,235098,0
+AMBQ.US,D,20250923,000000,32.615,32.745,31.7053,32.2,142985,0
+AMBQ.US,D,20250924,000000,32,32.81,31.3,31.4,75518,0
+AMBQ.US,D,20250925,000000,31.2975,31.38,30.25,30.38,149319,0
+AMBQ.US,D,20250926,000000,30.558,31,29.2104,30.08,261866,0
+AMBQ.US,D,20250929,000000,30.5086,30.87,30.19,30.4,146586,0
+AMBQ.US,D,20250930,000000,30.08,30.4,28.8301,29.92,352080,0
+AMBQ.US,D,20251001,000000,29.73,30.2002,28.92,29.87,290792,0
+AMBQ.US,D,20251002,000000,29.685,30.15,28.61,29.68,423760,0
+AMBQ.US,D,20251003,000000,29.75,30.38,29.33,29.83,174903,0
+AMBQ.US,D,20251006,000000,30.14,31.92,30,31.22,142251,0
+AMBQ.US,D,20251007,000000,31.7152,32.6599,31.5,32.1,178559,0
+AMBQ.US,D,20251008,000000,32.38,34.8225,32.36,33.83,176749,0
+AMBQ.US,D,20251009,000000,34,34.08,31.745,32.29,95242,0
+AMBQ.US,D,20251010,000000,32.28,32.87,30.77,30.77,125855,0
+AMBQ.US,D,20251013,000000,31.5001,32.2446,31.4,32.08,70020,0
+AMBQ.US,D,20251014,000000,31.1541,32.43,30.45,32.04,70104,0
+AMBQ.US,D,20251015,000000,32.14,33.275,31.57,31.57,97177,0
+AMBQ.US,D,20251016,000000,31.92,32.01,29.24,29.42,100082,0
+AMBQ.US,D,20251017,000000,29.31,30.64,29.29,30.36,122623,0
+AMBQ.US,D,20251020,000000,31.305,32.54,30.74,31.78,69413,0
+AMBQ.US,D,20251021,000000,32.24,32.25,31.25,31.91,47550,0
+AMBQ.US,D,20251022,000000,31.54,31.74,29.4,29.63,185163,0
+AMBQ.US,D,20251023,000000,29.96,30.413,29.6595,30.36,55769,0
+AMBQ.US,D,20251024,000000,30.92,31.22,30.509,31.09,61853,0
+AMBQ.US,D,20251027,000000,31.58,31.58,29.99,30.45,67573,0
+AMBQ.US,D,20251028,000000,29.89,30.292,29.51,29.62,76155,0
+AMBQ.US,D,20251029,000000,29.94,31,29.67,30.41,86019,0
+AMBQ.US,D,20251030,000000,30.115,30.655,29.53,29.72,70813,0
+AMBQ.US,D,20251031,000000,30.44,30.86,29.8751,30.56,81925,0
+AMBQ.US,D,20251103,000000,30.38,30.78,29.01,29.29,71826,0
+AMBQ.US,D,20251104,000000,29.05,29.05,27.14,27.54,122193,0
+AMBQ.US,D,20251105,000000,27.71,28.63,27.17,28.41,75905,0
+AMBQ.US,D,20251106,000000,28.4,29.535,27.5048,29.21,164930,0
+AMBQ.US,D,20251107,000000,28.625,28.67,24,27.27,327530,0
+AMBQ.US,D,20251110,000000,27.87,28.99,27.28,28.75,70973,0
+AMBQ.US,D,20251111,000000,28.75,29.53,28.13,28.71,53849,0
+AMBQ.US,D,20251112,000000,28.87,29.075,27.64,28.05,61843,0
+AMBQ.US,D,20251113,000000,27.8,28.15,25.82,25.87,131520,0
+AMBQ.US,D,20251114,000000,25.5,25.88,24.4,24.66,75044,0
+AMBQ.US,D,20251117,000000,24.585,25.37,23.895,24.26,92825,0
+AMBQ.US,D,20251118,000000,23.8,24.03,22.965,23.06,94249,0
+AMBQ.US,D,20251119,000000,23.03,23.8259,22.81,23.54,98733,0
+AMBQ.US,D,20251120,000000,24.6599,24.6599,22.72,22.76,90562,0
+AMBQ.US,D,20251121,000000,22.8451,24.04,22.12,23.42,120173,0
+AMBQ.US,D,20251124,000000,23.17,23.9348,23.13,23.75,60282,0
+AMBQ.US,D,20251125,000000,23.805,23.87,22.81,23.44,62519,0
+AMBQ.US,D,20251126,000000,23.345,24.355,23.345,24.08,76500,0
+AMBQ.US,D,20251128,000000,24.0754,24.73,24.01,24.51,42153,0
+AMBQ.US,D,20251201,000000,24,24.43,23.8166,23.93,74354,0
+AMBQ.US,D,20251202,000000,24.3709,25.49,24.29,24.86,68301,0
+AMBQ.US,D,20251203,000000,25.25,28,25.24,27.53,92486,0
+AMBQ.US,D,20251204,000000,27.235,29.6599,27.235,27.99,149110,0
+AMBQ.US,D,20251205,000000,27.935,29.29,27.92,29,78745,0
+AMBQ.US,D,20251208,000000,28.7325,29.69,28.15,29.31,58034,0
+AMBQ.US,D,20251209,000000,29.25,30.76,28.65,29.47,82576,0
+AMBQ.US,D,20251210,000000,29.47,30.41,29.17,30.2,75459,0
+AMBQ.US,D,20251211,000000,29.6489,30.65,29.3261,30.16,54464,0
+AMBQ.US,D,20251212,000000,29.1823,30,28.95,29.12,57669,0
+AMBQ.US,D,20251215,000000,29.53,29.8979,27.1,27.38,87860,0
+AMBQ.US,D,20251216,000000,27.315,28.49,27.1,27.66,51216,0
+AMBQ.US,D,20251217,000000,27.7124,28.325,26.435,27.21,118147,0
+AMBQ.US,D,20251218,000000,27.6,29.5,27.2217,28.85,126854,0
+AMBQ.US,D,20251219,000000,28.2365,30.64,27.99,30.37,148258,0
+AMBQ.US,D,20251222,000000,30.575,32.99,30.0637,30.92,108062,0
+AMBQ.US,D,20251223,000000,30.79,31.09,30.21,30.41,54892,0
+AMBQ.US,D,20251224,000000,30.42,31.8499,30.12,30.83,45923,0
+AMBQ.US,D,20251226,000000,31.2938,31.2938,29.095,30,94312,0
+AMBQ.US,D,20251229,000000,29.72,30.24,28.86,29.16,92209,0
+AMBQ.US,D,20251230,000000,29.39,29.97,29,29.32,93001,0
+AMBQ.US,D,20251231,000000,29.375,29.98,28.4,28.5,128281,0
+AMBQ.US,D,20260102,000000,28.605,30.48,28.4,30.35,169302,0
+AMBQ.US,D,20260105,000000,30.48,32.17,30.48,30.67,110233,0
+AMBQ.US,D,20260106,000000,31.195,32.48,30.16,32.35,58844,0
+AMBQ.US,D,20260107,000000,32.07,32.41,31.55,32.29,68794,0
+AMBQ.US,D,20260108,000000,32.01,32.49,31.07,32.4,59255,0
+AMBQ.US,D,20260109,000000,32.175,33.7399,31.5,33.34,108299,0
+AMBQ.US,D,20260112,000000,33.3201,35.78,32.71,35.19,114882,0
+AMBQ.US,D,20260113,000000,35,35.57,32,32.88,205325,0
+AMBQ.US,D,20260114,000000,33.2,35.98,32.59,35.22,138295,0
+AMBQ.US,D,20260115,000000,35.75,37.41,34.8,34.89,140636,0
+AMBQ.US,D,20260116,000000,36.055,36.4991,34.61,34.64,126485,0
+AMBQ.US,D,20260120,000000,33.5,34.64,32.95,33.02,133616,0
+AMBQ.US,D,20260121,000000,33.105,33.97,31.76,33.03,196961,0
+AMBQ.US,D,20260122,000000,34.28,36.88,32.26,32.7,319851,0
+AMBQ.US,D,20260123,000000,33.88,35.172,32.75,33.26,1537333,0
+AMBQ.US,D,20260126,000000,33.43,33.49,30.96,31.72,519197,0
+AMBQ.US,D,20260127,000000,30.5,32.24,30.35,31.37,506464,0
+AMBQ.US,D,20260128,000000,31.78,33.07,31.745,32.67,502173,0
+AMBQ.US,D,20260129,000000,32.22,33.13,31.17,32.99,420761,0
+AMBQ.US,D,20260130,000000,32.19,32.25,29.65,30.39,616648,0
+AMBQ.US,D,20260202,000000,29.69,31.62,29.65,30.84,305493,0
+AMBQ.US,D,20260203,000000,31.125,31.125,29.255,30.32,357829,0
+AMBQ.US,D,20260204,000000,29.95,30.29,28.9,29.5,291921,0
+AMBQ.US,D,20260205,000000,29.26,29.6,28.14,28.72,299286,0
+AMBQ.US,D,20260206,000000,28.59,30.55,28.59,29.94,196715,0
+AMBQ.US,D,20260209,000000,29.51,31,29,29.69,278825,0
+AMBQ.US,D,20260210,000000,29.575,30.75,29.34,29.37,240579,0
+AMBQ.US,D,20260211,000000,30,30.29,28.9,29.32,157997,0
+AMBQ.US,D,20260212,000000,29.31,29.825,28.3,29.32,262392,0
+AMBQ.US,D,20260213,000000,29.44,30.8,29.107,29.59,192911,0
+AMBQ.US,D,20260217,000000,29.13,30.095,28.51,29.63,200188,0
+AMBQ.US,D,20260218,000000,29.61,30.415,29.46,29.65,193625,0
diff --git a/daily/us/nyse stocks/1/amg.us.txt b/daily/us/nyse stocks/1/amg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47e5cee670a3218b34159513faa07ebb082d24f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/amg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMG.US,D,20050225,000000,61.1844,62.2511,61.1844,62.1742,388075.13047194,0
+AMG.US,D,20050228,000000,62.2032,62.9791,62.0092,62.7461,615240.54819548,0
+AMG.US,D,20050301,000000,62.7861,64.0918,62.7561,63.9658,414908.08585256,0
+AMG.US,D,20050302,000000,63.8998,64.1898,63.5618,63.6358,323565.81309493,0
+AMG.US,D,20050303,000000,63.6538,63.8518,62.6391,63.3189,247187.86156031,0
+AMG.US,D,20050304,000000,63.5128,64.5587,63.4629,64.1218,303750.41521051,0
+AMG.US,D,20050307,000000,64.1218,64.2988,63.5998,63.8898,192796.78985484,0
+AMG.US,D,20050308,000000,63.8028,64.1598,63.7338,63.8128,187946.71341542,0
+AMG.US,D,20050309,000000,63.8128,63.8518,63.3379,63.4049,272167.40558967,0
+AMG.US,D,20050310,000000,63.4529,63.6078,62.9981,63.4629,133656.66413113,0
+AMG.US,D,20050311,000000,63.5898,63.6078,62.4451,62.5411,368875.86933461,0
+AMG.US,D,20050314,000000,62.5411,62.7361,62.4541,62.6391,351951.11300722,0
+AMG.US,D,20050315,000000,62.8801,63.6358,62.4941,62.9791,451959.30910392,0
+AMG.US,D,20050316,000000,62.8311,62.8311,62.3661,62.6391,248945.25160034,0
+AMG.US,D,20050317,000000,62.6491,62.8701,62.1042,62.5611,198062.95864296,0
+AMG.US,D,20050318,000000,62.6691,62.6881,62.0752,62.3101,234082.95302052,0
+AMG.US,D,20050321,000000,62.2032,62.3001,61.0664,61.2844,286409.56653442,0
+AMG.US,D,20050322,000000,61.0864,61.2544,60.2636,60.3216,423783.05558799,0
+AMG.US,D,20050323,000000,60.0227,60.0517,59.3038,59.7028,322739.62972951,0
+AMG.US,D,20050324,000000,59.5848,60.7125,59.5848,59.9267,212307.12003169,0
+AMG.US,D,20050328,000000,59.9757,60.1176,59.0069,59.2468,628245.43453607,0
+AMG.US,D,20050329,000000,59.2468,59.2558,57.9591,57.9591,641251.32109863,0
+AMG.US,D,20050330,000000,58.2021,59.0459,58.1331,59.0459,753133.15246292,0
+AMG.US,D,20050331,000000,58.9399,60.1766,58.8799,60.0987,457533.5462656,0
+AMG.US,D,20050401,000000,60.3406,60.9905,59.3428,59.6748,457016.4314957,0
+AMG.US,D,20050404,000000,59.6748,61.0484,59.2948,60.8175,393027.22955456,0
+AMG.US,D,20050405,000000,60.8175,61.1754,60.5555,60.6825,611629.74680418,0
+AMG.US,D,20050406,000000,60.6825,60.6825,59.6948,59.7797,771812.29816438,0
+AMG.US,D,20050407,000000,59.7897,59.9937,59.4688,59.8277,477869.05958589,0
+AMG.US,D,20050408,000000,59.8367,59.8467,59.2858,59.4488,374863.198179,0
+AMG.US,D,20050411,000000,59.4888,59.5468,58.3661,58.5301,512751.80155848,0
+AMG.US,D,20050412,000000,58.4261,58.5201,56.8844,58.2301,901030.97731681,0
+AMG.US,D,20050413,000000,58.3761,58.3761,56.1955,56.4955,1103223.852565,0
+AMG.US,D,20050414,000000,56.8254,57.2123,56.4375,56.6205,899998.74822102,0
+AMG.US,D,20050415,000000,56.4865,56.6694,55.3048,55.3048,472602.89079776,0
+AMG.US,D,20050418,000000,55.4416,56.6015,55.4416,56.3615,537933.39043024,0
+AMG.US,D,20050419,000000,58.4741,59.7797,57.3592,57.6202,1135837.0908376,0
+AMG.US,D,20050420,000000,57.6502,57.7462,56.8454,56.8644,661479.81066577,0
+AMG.US,D,20050421,000000,57.1083,58.2501,56.6984,58.1631,569621.42336025,0
+AMG.US,D,20050422,000000,59.2948,60.0797,58.9499,59.1789,881627.67089311,0
+AMG.US,D,20050425,000000,59.4198,61.0294,59.2948,60.6035,680882.11686748,0
+AMG.US,D,20050426,000000,59.8277,61.0864,59.8277,60.3116,593670.760937,0
+AMG.US,D,20050427,000000,60.3116,60.8665,59.2269,60.5086,487050.09725087,0
+AMG.US,D,20050428,000000,60.5176,60.5176,59.7797,59.7797,379610.25175325,0
+AMG.US,D,20050429,000000,60.0227,60.6335,59.7897,60.5835,514918.28239326,0
+AMG.US,D,20050502,000000,60.7305,60.7995,60.1666,60.5935,427294.83500206,0
+AMG.US,D,20050503,000000,60.7025,60.9905,59.7028,60.0697,465377.28712723,0
+AMG.US,D,20050504,000000,60.2636,62.2232,60.2636,62.1932,964403.04228886,0
+AMG.US,D,20050505,000000,62.1042,62.1742,60.9425,61.6214,503462.73991835,0
+AMG.US,D,20050506,000000,61.7663,61.7963,60.8765,61.0005,438441.30888142,0
+AMG.US,D,20050509,000000,61.0005,61.4774,60.7505,61.4284,405724.04752159,0
+AMG.US,D,20050510,000000,61.2844,61.2844,60.6035,60.8565,421203.4830705,0
+AMG.US,D,20050511,000000,60.9525,61.0584,60.4586,60.8565,830744.37771375,0
+AMG.US,D,20050512,000000,60.8565,61.4384,59.8667,59.9167,726399.21905951,0
+AMG.US,D,20050513,000000,60.0417,60.0697,59.1499,59.6448,394059.45865036,0
+AMG.US,D,20050516,000000,59.5848,61.3304,59.5468,61.3304,348233.28786277,0
+AMG.US,D,20050517,000000,61.0864,61.2944,60.0317,61.2244,512340.71031976,0
+AMG.US,D,20050518,000000,61.4284,63.0271,61.4284,62.8801,616271.77706927,0
+AMG.US,D,20050519,000000,62.7861,63.22,62.4941,62.9391,1019621.2975818,0
+AMG.US,D,20050520,000000,62.8701,63.0651,62.3391,62.9291,128704.56504852,0
+AMG.US,D,20050523,000000,62.8311,63.3469,62.6781,63.22,431214.70498889,0
+AMG.US,D,20050524,000000,63.22,64.0448,62.8311,63.9378,410882.19233458,0
+AMG.US,D,20050525,000000,63.9478,63.9748,63.22,63.4149,337397.88302293,0
+AMG.US,D,20050526,000000,63.4149,64.2788,63.4149,64.1018,800916.75768893,0
+AMG.US,D,20050527,000000,64.2388,64.3358,63.9948,64.1898,181340.24715794,0
+AMG.US,D,20050531,000000,64.1798,64.8665,63.8998,64.6267,142947.72621525,0
+AMG.US,D,20050601,000000,64.3858,65.3795,64.3358,64.9935,344931.55506703,0
+AMG.US,D,20050602,000000,64.8865,65.2365,64.6267,65.1975,261845.11463176,0
+AMG.US,D,20050603,000000,65.2075,65.5735,64.8465,65.0705,283004.81087349,0
+AMG.US,D,20050606,000000,65.0795,65.5155,64.8865,65.4965,267625.39752379,0
+AMG.US,D,20050607,000000,65.5925,65.8844,65.0325,65.1185,223655.63875344,0
+AMG.US,D,20050608,000000,65.1185,65.3035,64.3078,64.3358,209827.5697134,0
+AMG.US,D,20050609,000000,64.4158,65.4675,64.0818,65.1585,316034.14149484,0
+AMG.US,D,20050610,000000,65.1085,65.3515,64.9635,65.0885,153993.17767341,0
+AMG.US,D,20050613,000000,65.1085,65.3995,64.7586,64.8965,219942.81471896,0
+AMG.US,D,20050614,000000,64.8965,65.2365,64.6267,64.9455,163280.23886956,0
+AMG.US,D,20050615,000000,65.1085,65.1285,64.3268,64.5487,272992.5887331,0
+AMG.US,D,20050616,000000,64.5587,64.8465,64.3268,64.8175,208176.20320454,0
+AMG.US,D,20050617,000000,64.8175,65.1085,64.2888,65.1085,255756.76336616,0
+AMG.US,D,20050620,000000,65.0125,65.0125,64.0918,64.3858,276708.41343355,0
+AMG.US,D,20050621,000000,64.3358,64.6727,63.5618,63.6738,393646.36696764,0
+AMG.US,D,20050622,000000,63.7538,64.1418,63.4149,63.8218,273405.68041583,0
+AMG.US,D,20050623,000000,63.8998,63.8998,62.8311,62.8801,620814.78535715,0
+AMG.US,D,20050624,000000,62.8801,65.3995,62.8611,65.3515,1497488.3567237,0
+AMG.US,D,20050627,000000,65.0615,65.3515,64.8765,65.2075,542373.37585292,0
+AMG.US,D,20050628,000000,65.2075,66.9302,65.2075,66.9302,644451.03125118,0
+AMG.US,D,20050629,000000,66.8062,67.0372,66.3473,66.8632,359173.71601177,0
+AMG.US,D,20050630,000000,67.0961,67.1411,66.1943,66.2043,335230.40196617,0
+AMG.US,D,20050701,000000,66.2703,67.258,66.2703,67.258,356179.05136758,0
+AMG.US,D,20050705,000000,67.0472,67.812,67.0272,67.772,407787.50549118,0
+AMG.US,D,20050706,000000,67.822,67.909,67.268,67.444,448863.62203854,0
+AMG.US,D,20050707,000000,66.3672,68.0069,66.3183,67.909,424814.28446179,0
+AMG.US,D,20050708,000000,67.822,68.5857,67.385,68.2069,673864.55937129,0
+AMG.US,D,20050711,000000,68.4017,69.6625,68.4017,69.5196,402111.24568632,0
+AMG.US,D,20050712,000000,69.5486,70.1364,69.2737,69.9624,310559.92653236,0
+AMG.US,D,20050713,000000,69.7614,70.0314,69.3707,69.7514,310767.9727067,0
+AMG.US,D,20050714,000000,69.9924,70.7294,69.9924,70.3704,446493.09591738,0
+AMG.US,D,20050715,000000,70.1274,70.9702,69.4806,69.7124,509864.16066744,0
+AMG.US,D,20050718,000000,69.6625,69.8194,69.2067,69.6525,518946.17635523,0
+AMG.US,D,20050719,000000,69.7614,70.3884,69.7514,70.3424,611113.6322563,0
+AMG.US,D,20050720,000000,70.1464,71.4091,69.8744,71.2731,467649.79149315,0
+AMG.US,D,20050721,000000,71.1191,71.2141,70.4184,70.6244,765512.90005848,0
+AMG.US,D,20050722,000000,70.6504,70.6504,69.4507,70.0714,740850.4264006,0
+AMG.US,D,20050725,000000,70.1464,70.3424,69.1777,69.6525,536078.97885699,0
+AMG.US,D,20050726,000000,69.5196,69.6724,69.1187,69.5196,236765.54840319,0
+AMG.US,D,20050727,000000,69.3707,69.6625,68.2369,68.9367,1247922.9674882,0
+AMG.US,D,20050728,000000,69.0227,69.6236,68.7917,69.3217,469818.2727719,0
+AMG.US,D,20050729,000000,69.1867,69.4007,68.8967,69.0807,213543.39441385,0
+AMG.US,D,20050801,000000,69.2267,70.0014,69.1007,69.8744,284038.04019128,0
+AMG.US,D,20050802,000000,69.8744,70.6794,69.7614,70.4484,797098.9103453,0
+AMG.US,D,20050803,000000,70.2544,70.3424,69.9524,70.1174,312727.40758912,0
+AMG.US,D,20050804,000000,70.1274,70.1854,69.5296,69.5296,310253.8586028,0
+AMG.US,D,20050805,000000,69.5296,69.5386,68.4607,68.7917,296833.88013551,0
+AMG.US,D,20050808,000000,68.8207,69.4507,67.9679,68.0069,581281.01112153,0
+AMG.US,D,20050809,000000,68.1599,69.0147,68.1599,68.9957,624013.49528771,0
+AMG.US,D,20050810,000000,69.2367,70.0904,69.2367,69.3217,346685.94444107,0
+AMG.US,D,20050811,000000,69.2737,69.9724,69.0907,69.9424,189081.96537638,0
+AMG.US,D,20050812,000000,69.9324,69.9324,69.4307,69.7324,81743.142299961,0
+AMG.US,D,20050815,000000,69.7614,70.2154,69.3217,70.0414,192589.74390249,0
+AMG.US,D,20050816,000000,70.0214,70.0314,68.5957,68.7427,426262.60590627,0
+AMG.US,D,20050817,000000,68.7717,69.5486,68.5087,69.3027,288682.07090035,0
+AMG.US,D,20050818,000000,69.1777,69.1777,68.2369,68.4307,223139.52420555,0
+AMG.US,D,20050819,000000,68.4017,68.7427,68.2669,68.6647,89174.791700862,0
+AMG.US,D,20050822,000000,68.7917,69.3607,68.6937,69.0327,139751.01672867,0
+AMG.US,D,20050823,000000,68.8867,69.7814,68.8867,69.5776,152543.85600693,0
+AMG.US,D,20050824,000000,69.7124,70.0214,69.1377,69.3907,265973.03079292,0
+AMG.US,D,20050825,000000,69.4007,70.1074,69.1677,69.8284,278359.77994242,0
+AMG.US,D,20050826,000000,69.6625,69.7614,69.0147,69.5856,221800.22695819,0
+AMG.US,D,20050829,000000,69.5956,69.7614,69.2457,69.7614,226340.23458009,0
+AMG.US,D,20050830,000000,69.7614,69.7714,69.0527,69.7714,241823.67101697,0
+AMG.US,D,20050831,000000,69.6156,70.3524,69.5956,70.3524,278463.8030296,0
+AMG.US,D,20050901,000000,70.6794,71.4651,70.2444,71.2631,309219.62906301,0
+AMG.US,D,20050902,000000,71.3031,71.5021,70.8264,71.2141,200949.59931201,0
+AMG.US,D,20050906,000000,71.4571,72.5119,71.2231,72.259,251732.87029217,0
+AMG.US,D,20050907,000000,72.114,72.114,69.7714,71.6681,3409057.6157124,0
+AMG.US,D,20050908,000000,71.3131,71.3231,70.7394,70.8264,1085676.9581584,0
+AMG.US,D,20050909,000000,70.8723,70.9902,70.6504,70.8723,204564.40159127,0
+AMG.US,D,20050912,000000,70.8723,71.2331,70.6794,71.0302,212409.14267488,0
+AMG.US,D,20050913,000000,70.9023,70.9503,70.4684,70.6594,434520.4386726,0
+AMG.US,D,20050914,000000,70.7784,70.9902,70.0974,70.3044,150481.39825935,0
+AMG.US,D,20050915,000000,70.2844,70.4084,69.6724,70.3424,196720.66072964,0
+AMG.US,D,20050916,000000,70.3424,71.6681,70.2154,71.4741,203945.26417818,0
+AMG.US,D,20050919,000000,71.3611,71.5511,70.7784,71.2831,183613.75174587,0
+AMG.US,D,20050920,000000,71.4091,72.0881,71.1371,71.1841,200538.50807327,0
+AMG.US,D,20050921,000000,71.0701,71.0701,69.6056,69.6056,206525.83691765,0
+AMG.US,D,20050922,000000,69.7614,69.8104,68.5767,69.6724,323461.79000776,0
+AMG.US,D,20050923,000000,69.4407,70.0014,68.9467,69.7614,113428.174564,0
+AMG.US,D,20050926,000000,69.7614,69.7614,68.8017,69.2067,418828.95606138,0
+AMG.US,D,20050927,000000,68.7917,69.1107,68.7617,68.9567,334612.26477509,0
+AMG.US,D,20050928,000000,69.1277,69.8364,68.7917,68.8297,218600.51680564,0
+AMG.US,D,20050929,000000,68.8207,69.2737,67.841,69.0327,308599.49142796,0
+AMG.US,D,20050930,000000,68.7917,70.5374,68.7917,70.1654,372073.5790432,0
+AMG.US,D,20051003,000000,70.0014,70.8174,70.0014,70.6334,313759.63668492,0
+AMG.US,D,20051004,000000,70.8723,70.9213,69.4707,69.4707,430493.54493263,0
+AMG.US,D,20051005,000000,69.4806,70.6414,69.3127,69.9424,403350.52073447,0
+AMG.US,D,20051006,000000,69.9324,70.1954,68.7227,69.0527,391168.81709334,0
+AMG.US,D,20051007,000000,69.2737,69.9524,69.2737,69.6625,167718.22384826,0
+AMG.US,D,20051010,000000,69.7124,70.2444,69.1967,69.2267,261845.11463176,0
+AMG.US,D,20051011,000000,69.4707,70.1464,68.2669,68.3818,955731.11761783,0
+AMG.US,D,20051012,000000,68.1899,68.7137,66.8342,66.9602,478590.21964215,0
+AMG.US,D,20051013,000000,66.9502,68.0659,66.4662,67.86,428530.10916224,0
+AMG.US,D,20051014,000000,68.0459,69.3027,68.0459,69.2737,395914.8704456,0
+AMG.US,D,20051017,000000,70.0014,70.0974,69.1967,69.5196,261017.93104433,0
+AMG.US,D,20051018,000000,69.7124,70.2254,69.2267,69.3027,306847.10249788,0
+AMG.US,D,20051019,000000,69.1107,70.9902,68.7427,70.7294,340800.63823988,0
+AMG.US,D,20051020,000000,70.7294,71.3131,69.8554,70.3424,357109.25782019,0
+AMG.US,D,20051021,000000,70.8923,71.4091,70.6794,71.1281,233565.83825064,0
+AMG.US,D,20051024,000000,71.2331,72.0881,70.4384,72.0781,3786191.3178135,0
+AMG.US,D,20051025,000000,72.181,72.8218,70.6334,71.4181,1113130.0511742,0
+AMG.US,D,20051026,000000,71.2331,71.9891,70.7494,71.6491,265666.96286336,0
+AMG.US,D,20051027,000000,71.6491,72.3089,71.4651,71.6881,380022.34321398,0
+AMG.US,D,20051028,000000,72.0881,72.6668,71.1371,72.6668,333886.10360886,0
+AMG.US,D,20051031,000000,72.8418,74.8474,72.8118,74.3635,778211.71846949,0
+AMG.US,D,20051101,000000,74.6024,75.6713,74.4885,75.0983,369496.00696969,0
+AMG.US,D,20051102,000000,75.1073,76.0371,75.0983,75.6813,301582.93415375,0
+AMG.US,D,20051103,000000,75.8631,75.8631,73.0648,74.2865,543819.69685342,0
+AMG.US,D,20051104,000000,74.3155,74.9733,73.3447,74.9733,756124.81644114,0
+AMG.US,D,20051107,000000,74.9733,75.7682,74.9733,75.4963,277948.68870369,0
+AMG.US,D,20051108,000000,75.6813,76.1541,75.4463,75.9921,321500.35468136,0
+AMG.US,D,20051109,000000,76.1251,77.0659,75.7282,76.669,294975.46767429,0
+AMG.US,D,20051110,000000,76.736,77.2109,76.1151,77.1059,322945.67545987,0
+AMG.US,D,20051111,000000,77.1709,77.6567,76.697,77.6567,145320.25278038,0
+AMG.US,D,20051114,000000,77.5127,77.9377,77.1809,77.7517,355870.98299404,0
+AMG.US,D,20051115,000000,77.7517,78.1617,76.0861,76.629,384357.30532751,0
+AMG.US,D,20051116,000000,76.736,76.812,75.8631,76.494,123647.44265674,0
+AMG.US,D,20051117,000000,76.879,77.9667,76.726,77.9667,377233.72430015,0
+AMG.US,D,20051118,000000,77.9667,78.7036,77.6647,78.5096,366401.3201263,0
+AMG.US,D,20051121,000000,78.7516,78.9354,78.1217,78.7716,202811.0124392,0
+AMG.US,D,20051122,000000,78.6246,80.1862,78.4796,79.4784,274954.0240595,0
+AMG.US,D,20051123,000000,79.4784,80.6121,79.4284,79.9233,290951.5746003,0
+AMG.US,D,20051125,000000,79.7413,80.3682,79.3904,80.1862,74104.446946705,0
+AMG.US,D,20051128,000000,80.2452,80.3212,78.3026,78.3906,421203.4830705,0
+AMG.US,D,20051129,000000,78.6346,78.9634,77.4927,78.1617,242340.78578686,0
+AMG.US,D,20051130,000000,78.0547,78.5976,75.7862,76.386,863981.75450944,0
+AMG.US,D,20051201,000000,76.998,77.7237,76.1051,76.869,501194.23644039,0
+AMG.US,D,20051202,000000,76.784,77.8117,76.534,77.6937,299827.54455771,0
+AMG.US,D,20051205,000000,77.3748,77.6087,76.659,77.4728,173291.46078795,0
+AMG.US,D,20051206,000000,77.7137,78.7036,77.2199,77.3938,326352.43156477,0
+AMG.US,D,20051207,000000,77.2988,77.8217,76.879,77.8117,392098.02332395,0
+AMG.US,D,20051208,000000,77.9577,78.8764,77.7037,78.2007,465584.33307957,0
+AMG.US,D,20051209,000000,78.1027,79.0424,77.7817,78.7516,208898.36348279,0
+AMG.US,D,20051212,000000,78.7815,79.2764,78.6836,79.1574,400048.78793873,0
+AMG.US,D,20051213,000000,79.1574,79.7703,78.3326,79.3044,194863.24849041,0
+AMG.US,D,20051214,000000,79.3144,79.5563,78.4306,79.2844,233463.81560744,0
+AMG.US,D,20051215,000000,79.2944,79.2944,78.0647,78.8964,375482.33559209,0
+AMG.US,D,20051216,000000,79.0804,79.1674,78.1417,78.1917,548566.75042769,0
+AMG.US,D,20051219,000000,78.1817,78.3126,77.008,77.3358,320780.19484708,0
+AMG.US,D,20051220,000000,77.3358,77.4628,77.0759,77.2199,706893.88999263,0
+AMG.US,D,20051221,000000,77.6477,77.7817,77.1909,77.6747,264838.77905394,0
+AMG.US,D,20051222,000000,77.3938,77.8217,77.2289,77.3748,213130.30273114,0
+AMG.US,D,20051223,000000,77.5127,78.3806,77.3648,78.1217,135309.03086199,0
+AMG.US,D,20051227,000000,78.3606,78.7236,77.4728,77.5217,160287.57466936,0
+AMG.US,D,20051228,000000,77.6567,78.0447,77.3358,77.8507,173084.4148356,0
+AMG.US,D,20051229,000000,77.9577,79.3634,77.8017,78.3806,348441.33403713,0
+AMG.US,D,20051230,000000,78.4206,78.4206,77.1709,77.7517,295491.58222218,0
+AMG.US,D,20060103,000000,78.2397,79.8653,77.1059,79.8653,726915.33360741,0
+AMG.US,D,20060104,000000,79.8653,80.6701,79.7313,80.4171,469918.2949711,0
+AMG.US,D,20060105,000000,80.5251,80.5251,79.0804,79.8183,297248.97226221,0
+AMG.US,D,20060106,000000,80.2062,81.3,80.2062,81.019,427499.88051043,0
+AMG.US,D,20060109,000000,80.903,82.8006,80.903,82.5027,391994.00023679,0
+AMG.US,D,20060110,000000,82.4837,82.6946,81.9499,82.5487,204666.42423445,0
+AMG.US,D,20060111,000000,82.5587,84.1653,82.4737,83.9034,451754.26359555,0
+AMG.US,D,20060112,000000,83.9334,84.4852,83.4895,84.4093,311902.22444569,0
+AMG.US,D,20060113,000000,84.3803,84.9722,84.2053,84.5252,260397.79340926,0
+AMG.US,D,20060117,000000,84.3333,84.4093,82.9256,83.4405,391168.81709334,0
+AMG.US,D,20060118,000000,83.4495,83.7114,82.9756,83.4495,392510.11478467,0
+AMG.US,D,20060119,000000,83.6134,84.1003,83.4105,83.8084,362993.5637994,0
+AMG.US,D,20060120,000000,83.6714,84.5352,82.7046,83.1806,464241.03494426,0
+AMG.US,D,20060123,000000,82.6447,84.0123,82.5127,83.2955,245228.4266779,0
+AMG.US,D,20060124,000000,83.6614,84.7782,83.6134,84.0023,1495422.8983101,0
+AMG.US,D,20060125,000000,86.5719,90.194,86.3759,90.125,2043885.6256506,0
+AMG.US,D,20060126,000000,90.125,92.0245,90.125,91.5227,844062.33353784,0
+AMG.US,D,20060127,000000,91.4637,91.4637,88.8863,89.0483,885239.47250638,0
+AMG.US,D,20060130,000000,89.0203,90.01,88.9143,89.1573,711224.85121819,0
+AMG.US,D,20060131,000000,89.2832,90.6968,88.9523,89.914,525962.73362943,0
+AMG.US,D,20060201,000000,89.866,90.6308,88.9423,89.2052,568486.17139928,0
+AMG.US,D,20060202,000000,89.2252,89.866,88.6053,89.0583,511927.61863704,0
+AMG.US,D,20060203,000000,89.0583,89.886,88.2253,88.3253,396431.98521549,0
+AMG.US,D,20060206,000000,88.5553,89.5051,88.3253,89.4471,296006.69654809,0
+AMG.US,D,20060207,000000,89.7491,90.5928,88.0045,88.3153,311697.17893731,0
+AMG.US,D,20060208,000000,88.4293,88.6053,87.2986,88.3633,284759.20024753,0
+AMG.US,D,20060209,000000,88.5753,89.7111,88.0825,88.3353,264014.59613249,0
+AMG.US,D,20060210,000000,88.3353,88.3353,86.6188,87.1406,268969.6958811,0
+AMG.US,D,20060213,000000,87.3756,87.8596,86.5319,87.0266,294151.28475284,0
+AMG.US,D,20060214,000000,87.4416,88.7503,86.8996,88.2153,317580.48469453,0
+AMG.US,D,20060215,000000,88.3633,89.4371,88.1314,89.4271,254620.51118321,0
+AMG.US,D,20060216,000000,89.6141,91.7057,89.6141,91.2618,583349.47020108,0
+AMG.US,D,20060217,000000,91.2788,91.7927,91.0258,91.4837,474254.25730663,0
+AMG.US,D,20060221,000000,91.6957,92.4135,91.3188,91.7537,605228.32605509,0
+AMG.US,D,20060222,000000,92.3845,95.2019,92.3845,94.3691,895974.85514702,0
+AMG.US,D,20060223,000000,94.4649,95.8817,94.3021,95.4439,751785.85343964,0
+AMG.US,D,20060224,000000,95.5318,96.7815,95.5318,96.5656,885962.63300663,0
+AMG.US,D,20060227,000000,96.3756,98.2462,96.3256,97.6283,647441.6950074,0
+AMG.US,D,20060228,000000,97.5494,98.0602,94.4849,95.3669,1423175.8636026,0
+AMG.US,D,20060301,000000,95.3669,97.0164,95.3669,96.2276,551248.34558835,0
+AMG.US,D,20060302,000000,96.2276,97.5204,95.9117,97.3724,600066.18035415,0
+AMG.US,D,20060303,000000,97.1244,98.6321,96.9795,97.9902,640736.20677272,0
+AMG.US,D,20060306,000000,97.7443,97.8633,95.1159,95.3369,462077.55477547,0
+AMG.US,D,20060307,000000,95.3369,95.3369,93.0533,93.5172,608428.03620765,0
+AMG.US,D,20060308,000000,93.4472,94.2542,92.5395,93.0434,583142.42424872,0
+AMG.US,D,20060309,000000,93.0623,94.0802,91.8995,92.0245,384979.44340656,0
+AMG.US,D,20060310,000000,92.2205,92.8495,91.9675,92.2405,522971.06965122,0
+AMG.US,D,20060313,000000,94.1292,95.6858,92.9174,94.9209,767372.3127417,0
+AMG.US,D,20060314,000000,95.7747,98.3062,95.5908,97.8933,1069266.3159349,0
+AMG.US,D,20060315,000000,98.0602,99.7278,98.0102,98.8821,1956570.2466329,0
+AMG.US,D,20060316,000000,98.8621,101.098,98.2372,98.6521,1077108.0563527,0
+AMG.US,D,20060317,000000,98.4441,100.668,98.3951,99.8978,794105.2459231,0
+AMG.US,D,20060320,000000,100.888,101.727,99.0871,100.628,885239.47250638,0
+AMG.US,D,20060321,000000,100.468,100.818,99.3359,99.5479,450206.92017387,0
+AMG.US,D,20060322,000000,99.3359,100.448,98.8321,100.388,332132.71445681,0
+AMG.US,D,20060323,000000,100.388,100.428,98.5221,98.8821,226957.37154919,0
+AMG.US,D,20060324,000000,98.8321,100.768,98.6751,100.708,319851.98883846,0
+AMG.US,D,20060327,000000,100.708,100.708,99.5579,100.068,293016.03279187,0
+AMG.US,D,20060328,000000,100.568,100.748,98.1792,98.2962,898864.49648203,0
+AMG.US,D,20060329,000000,98.2962,102.627,98.2962,102.087,2656754.6475029,0
+AMG.US,D,20060330,000000,102.407,105.176,102.267,102.857,917855.71144501,0
+AMG.US,D,20060331,000000,102.877,103.687,102.197,103.277,639910.02340729,0
+AMG.US,D,20060403,000000,103.937,104.067,100.058,100.418,1277749.5872911,0
+AMG.US,D,20060404,000000,100.118,102.157,99.7778,101.777,583142.42424872,0
+AMG.US,D,20060405,000000,103.657,103.927,102.057,103.377,1500482.0211459,0
+AMG.US,D,20060406,000000,103.167,103.357,101.188,101.727,517500.85557672,0
+AMG.US,D,20060407,000000,101.967,101.987,99.7278,99.7778,684597.94156793,0
+AMG.US,D,20060410,000000,99.8478,100.568,98.1502,99.6178,614725.43386957,0
+AMG.US,D,20060411,000000,99.6178,99.6178,97.4224,97.9613,1173508.451724,0
+AMG.US,D,20060412,000000,96.1626,97.6753,95.7257,97.3724,876571.54872332,0
+AMG.US,D,20060413,000000,97.1724,98.9821,97.1724,98.6751,481994.97530308,0
+AMG.US,D,20060417,000000,98.5921,99.2669,98.0502,98.9721,434312.39249826,0
+AMG.US,D,20060418,000000,99.2169,101.048,99.157,100.568,479621.44851595,0
+AMG.US,D,20060419,000000,100.728,100.878,99.5379,100.358,542270.35298774,0
+AMG.US,D,20060420,000000,100.458,100.558,99.5379,100.278,286099.49771687,0
+AMG.US,D,20060421,000000,100.668,101.727,98.8321,99.5979,567041.85084276,0
+AMG.US,D,20060424,000000,98.9821,99.0471,97.4424,98.8321,522245.90870699,0
+AMG.US,D,20060425,000000,98.6421,98.6421,97.6473,98.0102,441847.06476434,0
+AMG.US,D,20060426,000000,98.0102,100.418,96.8725,99.9678,717212.18006258,0
+AMG.US,D,20060427,000000,99.7278,100.108,98.4341,99.4059,437717.14815918,0
+AMG.US,D,20060428,000000,99.0671,99.0671,97.7153,98.1602,731971.4557772,0
+AMG.US,D,20060501,000000,98.1602,98.7431,93.7202,94.416,1169897.6503327,0
+AMG.US,D,20060502,000000,94.436,95.4919,93.6432,95.3169,574678.54575203,0
+AMG.US,D,20060503,000000,95.1449,95.1449,92.5295,93.8752,840241.48552822,0
+AMG.US,D,20060504,000000,94.8069,95.4049,94.5909,94.9589,414392.97152666,0
+AMG.US,D,20060505,000000,95.6758,97.6193,95.6758,96.9315,431730.81953679,0
+AMG.US,D,20060508,000000,99.5379,100.018,97.7053,98.2272,624426.58697042,0
+AMG.US,D,20060509,000000,97.8043,99.0101,97.2334,98.3261,454540.88206539,0
+AMG.US,D,20060510,000000,98.3451,98.6421,97.3724,98.1602,966158.4318849,0
+AMG.US,D,20060511,000000,98.1602,98.8221,95.1359,95.4339,477557.99054635,0
+AMG.US,D,20060512,000000,94.2732,94.9589,92.0145,92.0625,691927.56832565,0
+AMG.US,D,20060515,000000,91.6087,92.0915,91.0258,91.1058,635261.99181027,0
+AMG.US,D,20060516,000000,91.1058,92.0335,89.4191,89.5741,962236.56145409,0
+AMG.US,D,20060517,000000,88.6533,88.6533,87.2596,87.2696,1130883.991533,0
+AMG.US,D,20060518,000000,88.0145,88.4393,86.4619,86.7157,753133.15246292,0
+AMG.US,D,20060519,000000,86.7157,88.8493,86.3939,87.7726,626388.02229683,0
+AMG.US,D,20060522,000000,87.3846,87.5496,85.514,85.7859,721651.16526328,0
+AMG.US,D,20060523,000000,87.2006,88.8943,87.0066,87.0066,850460.75362095,0
+AMG.US,D,20060524,000000,87.0066,87.3936,84.7002,85.9889,700700.51541788,0
+AMG.US,D,20060525,000000,86.9576,87.3556,85.9589,86.5719,495412.95332637,0
+AMG.US,D,20060526,000000,87.3656,89.1083,87.2496,89.0683,528335.26019456,0
+AMG.US,D,20060530,000000,88.3353,88.7403,86.9296,87.2696,432040.88835432,0
+AMG.US,D,20060531,000000,87.4906,88.0245,87.0646,87.3936,416973.54426613,0
+AMG.US,D,20060601,000000,87.2006,88.3253,86.6188,87.9255,387350.9697497,0
+AMG.US,D,20060602,000000,88.8943,89.1383,87.7526,87.8106,281147.39863425,0
+AMG.US,D,20060605,000000,87.8106,88.0145,85.0512,85.0702,399842.74220836,0
+AMG.US,D,20060606,000000,85.2321,85.7269,84.0023,85.0702,373313.85431333,0
+AMG.US,D,20060607,000000,85.0702,87.3376,85.0112,86.6188,676445.13211076,0
+AMG.US,D,20060608,000000,86.6288,87.0746,84.8342,86.5219,453094.56106489,0
+AMG.US,D,20060609,000000,86.7647,87.9745,86.7157,87.5976,510173.229263,0
+AMG.US,D,20060612,000000,87.7926,88.1504,83.8084,84.0323,584794.79097958,0
+AMG.US,D,20060613,000000,84.0603,85.8899,81.4619,82.2487,639288.88555024,0
+AMG.US,D,20060614,000000,82.5967,83.1895,79.4484,80.5451,784713.16141779,0
+AMG.US,D,20060615,000000,81.319,84.0023,81.067,83.5474,811032.0026945,0
+AMG.US,D,20060616,000000,83.4495,83.7894,82.2577,83.0916,256582.94673159,0
+AMG.US,D,20060619,000000,83.4205,83.8084,81.4439,81.5319,400769.94799499,0
+AMG.US,D,20060620,000000,81.5419,83.0336,81.5219,82.3957,849942.63862907,0
+AMG.US,D,20060621,000000,82.3567,84.3803,82.3567,83.4795,361135.15133817,0
+AMG.US,D,20060622,000000,83.4795,83.4795,81.9697,82.3567,314175.72903361,0
+AMG.US,D,20060623,000000,82.1127,82.9356,81.6009,82.0647,519359.26803795,0
+AMG.US,D,20060626,000000,82.1617,82.3067,80.815,81.3849,3855963.8033126,0
+AMG.US,D,20060627,000000,81.3849,81.6479,80.0513,80.3212,765101.80881975,0
+AMG.US,D,20060628,000000,80.5151,80.805,79.0224,80.1292,390033.56513237,0
+AMG.US,D,20060629,000000,80.3682,83.4495,80.2152,83.4495,559403.1554895,0
+AMG.US,D,20060630,000000,83.4695,84.7382,83.0916,84.1853,555274.23910633,0
+AMG.US,D,20060703,000000,84.6812,85.0412,83.9434,85.0412,102281.70068463,0
+AMG.US,D,20060705,000000,84.7982,84.7982,82.7526,83.5274,597695.654233,0
+AMG.US,D,20060706,000000,83.7714,84.2753,83.2285,84.1853,452890.51577852,0
+AMG.US,D,20060707,000000,84.3513,84.5052,83.0146,83.1706,546604.31487928,0
+AMG.US,D,20060710,000000,83.3615,84.2853,83.3315,84.0803,472294.82242421,0
+AMG.US,D,20060711,000000,84.0023,86.2029,83.4495,86.0779,779964.10739956,0
+AMG.US,D,20060712,000000,85.6,87.0846,85.378,86.2319,827338.62183083,0
+AMG.US,D,20060713,000000,85.8899,85.9099,83.8084,84.2943,584794.79097958,0
+AMG.US,D,20060714,000000,84.2943,84.5842,82.5487,83.4695,489941.73902989,0
+AMG.US,D,20060717,000000,83.2285,84.0513,82.3167,82.5587,528955.39782963,0
+AMG.US,D,20060718,000000,82.6547,83.0616,81.3849,81.9399,390344.63417189,0
+AMG.US,D,20060719,000000,81.9399,87.7526,81.9399,86.7057,859744.81415113,0
+AMG.US,D,20060720,000000,86.4719,87.1036,84.7382,85.0412,449071.66821289,0
+AMG.US,D,20060721,000000,85.0412,85.0412,82.4157,82.4927,515227.3509888,0
+AMG.US,D,20060724,000000,82.5967,84.5452,82.5967,84.2553,500161.00712262,0
+AMG.US,D,20060725,000000,84.0123,84.7582,82.9956,84.0703,973589.08106382,0
+AMG.US,D,20060726,000000,84.0803,88.0735,84.0703,87.8496,898658.45075168,0
+AMG.US,D,20060727,000000,87.8786,89.0883,86.4329,86.9766,1055126.1776334,0
+AMG.US,D,20060728,000000,87.1036,89.3521,86.8896,88.4203,699151.1715522,0
+AMG.US,D,20060731,000000,88.1784,88.8673,87.3376,88.7023,477144.89886364,0
+AMG.US,D,20060801,000000,88.7023,88.7023,86.9576,87.2396,480343.6087942,0
+AMG.US,D,20060802,000000,87.7826,88.2253,86.9296,87.3376,862226.36491339,0
+AMG.US,D,20060803,000000,87.0936,89.0403,86.8037,88.3353,273304.65799462,0
+AMG.US,D,20060804,000000,89.5351,91.0758,88.7803,88.9333,558786.01852042,0
+AMG.US,D,20060807,000000,88.5853,88.6353,87.3936,87.6646,442155.13313789,0
+AMG.US,D,20060808,000000,87.6746,89.3322,87.4506,87.9845,378368.97626112,0
+AMG.US,D,20060809,000000,88.8943,89.4271,87.5586,87.6646,353291.41047655,0
+AMG.US,D,20060810,000000,87.4706,88.7503,86.8337,88.5363,308495.46834078,0
+AMG.US,D,20060811,000000,88.5363,88.7123,87.2396,87.6946,248739.20586997,0
+AMG.US,D,20060814,000000,88.5063,89.876,87.5396,88.1025,422543.78053984,0
+AMG.US,D,20060815,000000,89.3322,91.1058,89.1383,90.9588,407272.39116528,0
+AMG.US,D,20060816,000000,91.8026,93.0054,91.3877,92.8295,333164.94355261,0
+AMG.US,D,20060817,000000,92.8295,93.4372,92.3345,92.9174,199610.30206465,0
+AMG.US,D,20060818,000000,93.0144,93.2072,91.9085,92.9554,163075.19336119,0
+AMG.US,D,20060821,000000,92.9654,92.9654,91.7537,92.1805,400253.83344709,0
+AMG.US,D,20060822,000000,92.1805,93.6912,91.5227,92.1805,268969.6958811,0
+AMG.US,D,20060823,000000,92.0245,92.8885,91.4537,91.6767,136961.39759286,0
+AMG.US,D,20060824,000000,92.0425,92.1215,90.154,90.9188,181547.2931103,0
+AMG.US,D,20060825,000000,90.7268,90.7368,89.6041,89.816,173806.57511386,0
+AMG.US,D,20060828,000000,90.056,91.7057,89.5841,90.9488,223037.50156236,0
+AMG.US,D,20060829,000000,90.7068,90.9978,89.1383,90.5029,183507.72821471,0
+AMG.US,D,20060830,000000,90.7168,91.2318,90.194,90.283,188256.78223294,0
+AMG.US,D,20060831,000000,90.5229,90.5928,89.6041,89.6521,299412.45243101,0
+AMG.US,D,20060901,000000,89.943,90.135,89.5541,90.056,161319.80376515,0
+AMG.US,D,20060905,000000,90.485,90.5928,90.115,90.417,196823.68359481,0
+AMG.US,D,20060906,000000,90.323,90.7548,89.807,90.095,204977.49327398,0
+AMG.US,D,20060907,000000,89.856,89.933,88.8943,89.3801,214267.5551361,0
+AMG.US,D,20060908,000000,89.816,91.0068,89.0983,90.7838,216124.96737534,0
+AMG.US,D,20060911,000000,90.5429,91.5597,90.5429,90.8428,289609.27668696,0
+AMG.US,D,20060912,000000,91.3188,92.5575,91.1058,92.1015,386009.67205837,0
+AMG.US,D,20060913,000000,92.1805,93.9812,91.9085,93.5952,334818.31050546,0
+AMG.US,D,20060914,000000,93.4012,94.2052,92.5765,93.6912,1957087.3614028,0
+AMG.US,D,20060915,000000,94.4649,96.1526,94.1662,95.7157,1478706.188157,0
+AMG.US,D,20060918,000000,95.6758,95.8817,94.1002,94.5149,287131.72681266,0
+AMG.US,D,20060919,000000,94.6109,94.6109,93.3052,94.1292,492111.22053063,0
+AMG.US,D,20060920,000000,95.0479,95.4629,94.2152,94.8169,617408.02925224,0
+AMG.US,D,20060921,000000,94.5619,95.8137,94.436,94.8459,568176.10258173,0
+AMG.US,D,20060922,000000,94.7079,95.3169,94.2352,95.0479,454954.9739701,0
+AMG.US,D,20060925,000000,95.0479,96.3656,94.8839,95.9297,472602.89079776,0
+AMG.US,D,20060926,000000,95.6298,96.9605,95.4919,96.8385,585204.88199633,0
+AMG.US,D,20060927,000000,96.8825,98.6521,96.8725,97.1724,290435.46005239,0
+AMG.US,D,20060928,000000,97.4224,97.8043,96.6536,97.1054,289199.18567023,0
+AMG.US,D,20060929,000000,97.6193,98.0602,96.8825,96.9895,253897.35068295,0
+AMG.US,D,20061002,000000,96.7895,97.3724,95.3669,95.6298,545468.06269632,0
+AMG.US,D,20061003,000000,95.4339,96.4816,95.0279,96.0926,344415.44051913,0
+AMG.US,D,20061004,000000,95.4339,98.3751,94.7869,98.0702,544437.83404452,0
+AMG.US,D,20061005,000000,97.9303,98.1102,97.1344,97.8833,339460.34077054,0
+AMG.US,D,20061006,000000,97.8633,97.8633,96.7216,97.0264,176592.1933617,0
+AMG.US,D,20061009,000000,96.7895,98.3951,96.3956,98.1302,293120.05587904,0
+AMG.US,D,20061010,000000,98.1302,99.6878,97.7053,98.0902,376513.56446589,0
+AMG.US,D,20061011,000000,97.8633,97.8633,94.9489,95.2209,910219.01653574,0
+AMG.US,D,20061012,000000,95.8237,96.6916,95.5418,95.7257,431936.86526714,0
+AMG.US,D,20061013,000000,95.3369,96.1026,95.1449,95.6098,361342.19729054,0
+AMG.US,D,20061016,000000,95.4339,95.4339,93.3432,93.5952,797408.97916283,0
+AMG.US,D,20061017,000000,93.5862,93.6032,91.8026,92.2965,725366.98996373,0
+AMG.US,D,20061018,000000,92.8195,93.0054,91.2888,91.3677,490974.96834765,0
+AMG.US,D,20061019,000000,91.0758,91.2318,89.4571,89.797,568072.07949457,0
+AMG.US,D,20061020,000000,89.991,90.6868,89.2252,90.5928,536286.02480934,0
+AMG.US,D,20061023,000000,90.105,91.5597,90.105,91.5597,524002.29852503,0
+AMG.US,D,20061024,000000,91.4637,92.2585,91.2698,91.9085,414701.0399002,0
+AMG.US,D,20061025,000000,91.9175,95.5708,91.5887,95.4239,1162259.9552015,0
+AMG.US,D,20061026,000000,96.6446,97.7643,96.2966,96.9995,905057.87105679,0
+AMG.US,D,20061027,000000,97.1244,97.8433,96.5556,96.7995,397671.26026363,0
+AMG.US,D,20061030,000000,96.1126,97.7153,96.1126,97.0264,260813.88575795,0
+AMG.US,D,20061031,000000,97.0754,97.7943,96.8825,97.0164,251834.89293535,0
+AMG.US,D,20061101,000000,97.8143,98.8221,96.5946,96.8825,615858.68538655,0
+AMG.US,D,20061102,000000,96.9025,97.0854,94.8169,96.5946,553211.78135874,0
+AMG.US,D,20061103,000000,96.6726,97.5304,95.4439,96.3556,259059.4963839,0
+AMG.US,D,20061106,000000,96.8725,98.5221,96.6446,98.1972,334612.26477509,0
+AMG.US,D,20061107,000000,98.3851,99.2759,98.1792,98.8321,260710.86289277,0
+AMG.US,D,20061108,000000,98.6421,99.3959,98.2962,98.9421,279598.05476857,0
+AMG.US,D,20061109,000000,99.1271,99.1271,96.9795,97.1244,364024.7926732,0
+AMG.US,D,20061110,000000,97.0264,97.9613,96.8825,97.8533,110022.41868108,0
+AMG.US,D,20061113,000000,97.6563,98.8221,97.2834,98.5321,300343.65910561,0
+AMG.US,D,20061114,000000,98.7721,99.4209,97.9513,99.3259,240687.41883401,0
+AMG.US,D,20061115,000000,99.2169,100.438,99.0871,99.9778,201161.64637433,0
+AMG.US,D,20061116,000000,100.668,101.867,100.668,101.587,459081.88990928,0
+AMG.US,D,20061117,000000,100.948,101.927,100.148,100.618,259573.61048782,0
+AMG.US,D,20061120,000000,100.838,101.388,99.8478,100.388,313241.52169304,0
+AMG.US,D,20061121,000000,100.678,100.938,99.9278,100.268,171434.04854871,0
+AMG.US,D,20061122,000000,99.9678,102.027,99.9478,101.857,257923.24420093,0
+AMG.US,D,20061124,000000,100.948,101.468,100.668,101.268,44794.941913782,0
+AMG.US,D,20061127,000000,100.588,100.798,97.9033,97.9713,364851.97626062,0
+AMG.US,D,20061128,000000,97.8633,99.2669,97.7543,98.7521,347615.15067169,0
+AMG.US,D,20061129,000000,99.3059,99.8378,98.5921,99.0471,252764.09916596,0
+AMG.US,D,20061130,000000,99.4059,99.7678,97.9902,98.9421,245640.51813861,0
+AMG.US,D,20061201,000000,98.9521,99.0671,97.1144,98.0102,242959.92319993,0
+AMG.US,D,20061204,000000,98.0602,99.8678,98.0602,99.8678,325528.24864333,0
+AMG.US,D,20061205,000000,99.9678,101.318,99.8878,100.588,298074.15540565,0
+AMG.US,D,20061206,000000,100.338,100.818,100.008,100.628,147592.75714631,0
+AMG.US,D,20061207,000000,100.868,101.288,100.088,100.268,158945.27675603,0
+AMG.US,D,20061208,000000,100.018,100.718,99.3259,99.4109,220354.90617969,0
+AMG.US,D,20061211,000000,99.6778,100.568,98.9921,99.9778,226651.30361963,0
+AMG.US,D,20061212,000000,99.7778,99.7778,98.5421,99.6178,172981.39197042,0
+AMG.US,D,20061213,000000,99.7778,100.788,99.7778,100.558,293736.19262615,0
+AMG.US,D,20061214,000000,100.488,101.228,100.158,101.158,231707.42578941,0
+AMG.US,D,20061215,000000,102.007,102.647,101.448,101.747,351227.95250697,0
+AMG.US,D,20061218,000000,101.747,102.167,101.288,101.537,210446.70712648,0
+AMG.US,D,20061219,000000,101.537,101.797,100.748,101.438,215709.87524863,0
+AMG.US,D,20061220,000000,100.998,101.707,100.548,100.628,132624.43503533,0
+AMG.US,D,20061221,000000,100.468,101.448,99.8778,100.198,197647.86651627,0
+AMG.US,D,20061222,000000,100.068,100.428,98.9821,99.197,158635.2079385,0
+AMG.US,D,20061226,000000,99.9678,100.328,99.5079,99.6278,168542.40676972,0
+AMG.US,D,20061227,000000,99.8278,102.027,99.8278,101.897,221281.11174433,0
+AMG.US,D,20061228,000000,101.977,102.347,101.537,101.727,113843.2666907,0
+AMG.US,D,20061229,000000,101.727,102.147,101.557,101.857,182270.45361055,0
+AMG.US,D,20070103,000000,102.747,103.607,101.617,102.557,336674.7225227,0
+AMG.US,D,20070104,000000,102.127,102.707,100.508,101.468,406652.25353021,0
+AMG.US,D,20070105,000000,101.468,101.737,100.148,100.658,184436.93444532,0
+AMG.US,D,20070108,000000,100.658,102.227,100.308,101.977,231296.33455069,0
+AMG.US,D,20070109,000000,101.977,103.517,101.977,102.957,278773.87184713,0
+AMG.US,D,20070110,000000,102.957,103.567,102.257,103.437,293842.21615731,0
+AMG.US,D,20070111,000000,103.437,104.567,103.337,104.297,271961.3598593,0
+AMG.US,D,20070112,000000,104.487,107.016,104.287,105.586,587063.29445756,0
+AMG.US,D,20070116,000000,105.926,106.076,104.946,105.166,261536.04603621,0
+AMG.US,D,20070117,000000,105.166,107.036,105.166,105.876,224690.86851521,0
+AMG.US,D,20070118,000000,105.786,106.336,104.117,104.377,144497.07008092,0
+AMG.US,D,20070119,000000,104.517,105.766,104.287,105.066,192796.78985484,0
+AMG.US,D,20070122,000000,104.747,104.996,103.057,104.427,236662.525538,0
+AMG.US,D,20070123,000000,104.427,105.216,104.227,105.046,266183.07741125,0
+AMG.US,D,20070124,000000,106.566,108.996,105.946,107.396,684289.87319437,0
+AMG.US,D,20070125,000000,108.936,109.696,105.846,106.646,623600.403605,0
+AMG.US,D,20070126,000000,106.456,107.166,105.576,106.786,413048.67316935,0
+AMG.US,D,20070129,000000,107.036,107.226,105.936,106.206,201778.78334341,0
+AMG.US,D,20070130,000000,103.127,107.036,103.127,106.916,489838.71616469,0
+AMG.US,D,20070131,000000,106.676,107.936,105.996,107.936,366611.36674463,0
+AMG.US,D,20070201,000000,110.436,111.545,108.286,109.856,496546.20484335,0
+AMG.US,D,20070202,000000,109.856,110.006,109.086,109.386,197647.86651627,0
+AMG.US,D,20070205,000000,109.186,110.146,109.186,109.516,289301.20831341,0
+AMG.US,D,20070206,000000,109.456,110.386,109.346,110.026,188154.75958976,0
+AMG.US,D,20070207,000000,109.936,111.555,109.936,111.375,500161.00712262,0
+AMG.US,D,20070208,000000,111.085,111.085,109.796,109.906,283107.83373867,0
+AMG.US,D,20070209,000000,109.456,110.286,107.446,108.456,391374.8628237,0
+AMG.US,D,20070212,000000,108.526,109.006,107.866,108.866,374613.142681,0
+AMG.US,D,20070213,000000,108.716,110.725,108.566,109.836,415976.32294007,0
+AMG.US,D,20070214,000000,111.405,114.975,111.315,114.555,792877.97353886,0
+AMG.US,D,20070215,000000,114.555,116.035,114.015,114.135,425744.49091439,0
+AMG.US,D,20070216,000000,113.755,114.205,112.855,113.265,216952.15096275,0
+AMG.US,D,20070220,000000,113.605,114.665,112.845,114.265,226237.21171491,0
+AMG.US,D,20070221,000000,114.275,114.725,113.355,114.085,300242.63668441,0
+AMG.US,D,20070222,000000,114.415,115.025,113.005,113.765,300242.63668441,0
+AMG.US,D,20070223,000000,113.935,114.205,111.695,112.185,442878.29363813,0
+AMG.US,D,20070226,000000,113.845,114.495,111.725,112.755,439284.49602072,0
+AMG.US,D,20070227,000000,108.556,112.745,108.036,109.056,1093931.7902588,0
+AMG.US,D,20070228,000000,109.266,110.266,107.536,109.926,616683.86853,0
+AMG.US,D,20070301,000000,109.456,109.466,106.326,107.636,695273.31088904,0
+AMG.US,D,20070302,000000,107.576,107.576,103.597,103.837,741882.6554964,0
+AMG.US,D,20070305,000000,102.627,103.417,101.847,102.137,616271.77706927,0
+AMG.US,D,20070306,000000,103.417,105.536,103.317,105.036,499952.96094827,0
+AMG.US,D,20070307,000000,105.036,106.136,103.497,103.797,509345.04545358,0
+AMG.US,D,20070308,000000,104.607,106.266,104.487,104.737,304473.57571077,0
+AMG.US,D,20070309,000000,105.626,106.146,104.187,104.816,252558.05343561,0
+AMG.US,D,20070312,000000,104.697,104.766,103.657,104.497,224690.86851521,0
+AMG.US,D,20070313,000000,104.497,104.547,100.618,100.728,478385.17413377,0
+AMG.US,D,20070314,000000,101.048,103.127,99.7778,102.867,443807.49986874,0
+AMG.US,D,20070315,000000,102.447,104.297,101.647,102.197,476731.80718092,0
+AMG.US,D,20070316,000000,102.387,102.387,100.318,100.788,338635.1576271,0
+AMG.US,D,20070319,000000,101.258,102.667,101.258,102.227,327591.70661293,0
+AMG.US,D,20070320,000000,102.227,103.127,102.117,102.557,241408.57889026,0
+AMG.US,D,20070321,000000,102.997,106.176,102.937,105.796,469818.2727719,0
+AMG.US,D,20070322,000000,106.356,106.486,104.796,105.176,341625.82138332,0
+AMG.US,D,20070323,000000,105.206,106.286,104.776,105.856,298280.20113601,0
+AMG.US,D,20070326,000000,105.856,106.076,104.247,105.266,224173.75374532,0
+AMG.US,D,20070327,000000,104.766,106.076,104.057,104.417,328106.82093882,0
+AMG.US,D,20070328,000000,103.917,104.047,102.617,102.977,271651.29104177,0
+AMG.US,D,20070329,000000,103.667,104.357,102.587,103.547,354117.59384197,0
+AMG.US,D,20070330,000000,103.787,105.086,103.087,104.946,456294.27121745,0
+AMG.US,D,20070402,000000,105.506,105.636,103.367,105.236,293222.07852223,0
+AMG.US,D,20070403,000000,105.786,107.116,105.786,106.736,389413.4274973,0
+AMG.US,D,20070404,000000,106.846,108.146,106.326,107.946,467855.83722351,0
+AMG.US,D,20070405,000000,108.036,108.666,107.146,108.606,451442.19433404,0
+AMG.US,D,20070409,000000,108.656,109.086,107.666,108.556,371866.53309084,0
+AMG.US,D,20070410,000000,108.656,108.906,107.726,107.936,341212.7297006,0
+AMG.US,D,20070411,000000,108.886,108.886,106.566,107.116,269484.810207,0
+AMG.US,D,20070412,000000,106.856,107.656,105.656,107.456,185678.20993744,0
+AMG.US,D,20070413,000000,108.036,108.656,107.796,108.596,196411.59213409,0
+AMG.US,D,20070416,000000,109.546,110.785,109.156,109.856,348544.3569023,0
+AMG.US,D,20070417,000000,109.886,110.975,109.886,110.046,147796.80243269,0
+AMG.US,D,20070418,000000,110.046,112.005,109.986,110.995,186607.41616805,0
+AMG.US,D,20070419,000000,111.005,111.045,109.846,110.106,221386.13505348,0
+AMG.US,D,20070420,000000,106.936,111.305,106.936,110.725,378060.90788758,0
+AMG.US,D,20070423,000000,110.436,114.985,110.436,113.455,658590.16933075,0
+AMG.US,D,20070424,000000,113.655,114.005,112.355,113.605,435963.75900712,0
+AMG.US,D,20070425,000000,113.605,115.175,111.575,114.805,712568.14935351,0
+AMG.US,D,20070426,000000,115.275,115.595,114.415,115.215,461973.53168829,0
+AMG.US,D,20070427,000000,115.215,115.435,114.325,115.135,381364.64112731,0
+AMG.US,D,20070430,000000,115.385,115.705,113.935,113.965,379610.25175325,0
+AMG.US,D,20070501,000000,114.145,115.165,113.365,114.335,297869.10989728,0
+AMG.US,D,20070502,000000,114.785,119.553,114.785,118.693,1042843.451571,0
+AMG.US,D,20070503,000000,118.543,121.963,118.543,120.093,753853.3122972,0
+AMG.US,D,20070504,000000,120.513,121.083,119.123,120.193,294252.30717404,0
+AMG.US,D,20070507,000000,120.693,121.403,118.993,120.113,298655.28438304,0
+AMG.US,D,20070508,000000,120.123,120.123,117.433,119.063,331133.49268676,0
+AMG.US,D,20070509,000000,118.683,120.703,118.433,120.153,345446.66939293,0
+AMG.US,D,20070510,000000,120.163,120.383,117.693,118.083,378164.93097475,0
+AMG.US,D,20070511,000000,118.203,119.193,117.983,118.573,238005.82367332,0
+AMG.US,D,20070514,000000,118.583,118.783,116.735,117.493,228712.76114524,0
+AMG.US,D,20070515,000000,117.793,118.203,116.265,116.645,222006.27268856,0
+AMG.US,D,20070516,000000,116.645,117.523,115.765,116.415,230985.26551116,0
+AMG.US,D,20070517,000000,116.505,117.703,116.505,117.183,298177.17827083,0
+AMG.US,D,20070518,000000,117.243,118.433,116.725,118.143,320470.12602955,0
+AMG.US,D,20070521,000000,117.973,121.383,117.933,120.393,438027.21697671,0
+AMG.US,D,20070522,000000,120.523,121.403,120.163,120.743,326041.36252525,0
+AMG.US,D,20070523,000000,120.943,122.303,120.753,120.803,168853.47580924,0
+AMG.US,D,20070524,000000,121.843,124.702,120.123,120.863,479312.37992041,0
+AMG.US,D,20070525,000000,122.463,127.732,122.023,123.633,780376.19886029,0
+AMG.US,D,20070529,000000,123.643,126.942,122.953,123.603,400458.87895546,0
+AMG.US,D,20070530,000000,122.493,124.162,121.263,124.082,306847.10249788,0
+AMG.US,D,20070531,000000,125.672,127.382,125.032,126.132,433796.27795035,0
+AMG.US,D,20070601,000000,127.102,127.442,125.452,126.712,469712.24924074,0
+AMG.US,D,20070604,000000,126.712,126.952,125.292,125.982,309427.67523736,0
+AMG.US,D,20070605,000000,125.092,126.482,124.842,126.362,286306.54366923,0
+AMG.US,D,20070606,000000,125.842,125.852,123.643,125.012,403244.49720331,0
+AMG.US,D,20070607,000000,125.772,126.152,121.743,122.163,576124.86675253,0
+AMG.US,D,20070608,000000,122.163,123.463,119.873,123.093,477350.94459401,0
+AMG.US,D,20070611,000000,122.553,123.922,121.913,123.573,255547.71696983,0
+AMG.US,D,20070612,000000,123.573,123.752,121.793,121.993,292085.82633928,0
+AMG.US,D,20070613,000000,122.303,122.683,120.863,122.613,305296.75841022,0
+AMG.US,D,20070614,000000,121.503,123.573,121.503,122.833,167510.17767392,0
+AMG.US,D,20070615,000000,122.833,123.852,120.893,121.413,491904.17457827,0
+AMG.US,D,20070618,000000,121.593,122.973,121.363,122.253,320986.24057745,0
+AMG.US,D,20070619,000000,122.613,125.802,122.613,123.832,337708.95206247,0
+AMG.US,D,20070620,000000,125.692,126.312,122.883,123.123,343898.32574924,0
+AMG.US,D,20070621,000000,123.023,123.513,121.043,122.533,240789.44147719,0
+AMG.US,D,20070622,000000,122.533,124.102,121.303,121.913,360930.1058298,0
+AMG.US,D,20070625,000000,121.913,124.102,120.633,121.613,424197.14749269,0
+AMG.US,D,20070626,000000,122.553,123.683,122.193,122.263,457948.6383923,0
+AMG.US,D,20070627,000000,122.123,124.172,120.893,123.952,433694.25530717,0
+AMG.US,D,20070628,000000,124.262,125.342,123.303,124.982,349679.60886328,0
+AMG.US,D,20070629,000000,125.202,125.982,124.032,124.742,398599.46627225,0
+AMG.US,D,20070702,000000,125.142,126.842,124.942,126.722,306744.07963271,0
+AMG.US,D,20070703,000000,127.502,129.821,127.262,128.432,276502.36770319,0
+AMG.US,D,20070705,000000,128.852,130.621,128.852,129.072,225723.09761101,0
+AMG.US,D,20070706,000000,129.072,130.591,128.372,130.241,149657.21533789,0
+AMG.US,D,20070709,000000,130.781,130.791,127.132,128.132,268348.55802404,0
+AMG.US,D,20070710,000000,127.542,127.542,125.742,126.102,280837.32981673,0
+AMG.US,D,20070711,000000,126.662,127.152,125.402,126.302,200435.4852081,0
+AMG.US,D,20070712,000000,126.332,127.452,126.192,126.922,308085.37732404,0
+AMG.US,D,20070713,000000,126.282,128.412,125.892,127.322,377233.72430015,0
+AMG.US,D,20070716,000000,127.392,129.461,127.392,128.972,285070.26928706,0
+AMG.US,D,20070717,000000,127.102,128.242,126.202,127.982,678713.63558873,0
+AMG.US,D,20070718,000000,126.852,127.212,122.843,124.992,629791.77773576,0
+AMG.US,D,20070719,000000,125.182,126.382,122.973,124.052,308599.49142796,0
+AMG.US,D,20070720,000000,123.892,124.262,121.363,122.673,474047.21135427,0
+AMG.US,D,20070723,000000,122.983,123.693,122.133,123.023,545779.13173585,0
+AMG.US,D,20070724,000000,123.013,123.163,113.815,115.275,1241626.5700483,0
+AMG.US,D,20070725,000000,118.433,119.923,106.766,118.103,2036042.8850109,0
+AMG.US,D,20070726,000000,118.913,119.293,112.415,115.305,1409345.7941186,0
+AMG.US,D,20070727,000000,115.215,120.373,114.765,118.693,1057396.6815553,0
+AMG.US,D,20070730,000000,120.193,122.493,118.263,121.303,765308.8547721,0
+AMG.US,D,20070731,000000,122.253,124.402,109.456,109.456,1002280.4489057,0
+AMG.US,D,20070801,000000,112.365,118.323,112.075,114.895,1553014.6803901,0
+AMG.US,D,20070802,000000,115.565,117.793,114.455,115.805,775424.09977765,0
+AMG.US,D,20070803,000000,116.255,116.605,111.115,111.415,561879.70514181,0
+AMG.US,D,20070806,000000,111.405,112.485,107.226,111.845,1199622.2474923,0
+AMG.US,D,20070807,000000,111.305,115.625,110.576,114.365,934471.39917689,0
+AMG.US,D,20070808,000000,115.735,119.863,112.525,113.535,855311.83028237,0
+AMG.US,D,20070809,000000,110.336,111.685,104.407,105.556,1424519.1617378,0
+AMG.US,D,20070810,000000,97.1444,107.136,95.6008,105.916,2278690.7389493,0
+AMG.US,D,20070813,000000,106.886,108.266,103.587,105.786,705963.68354003,0
+AMG.US,D,20070814,000000,106.206,106.796,101.248,102.237,1002075.4033973,0
+AMG.US,D,20070815,000000,101.827,105.526,100.828,101.108,733521.79986487,0
+AMG.US,D,20070816,000000,100.758,102.287,96.3166,101.478,1080310.7671711,0
+AMG.US,D,20070817,000000,104.607,105.786,102.077,104.667,658694.19241793,0
+AMG.US,D,20070820,000000,104.597,104.786,101.018,103.637,475287.48662441,0
+AMG.US,D,20070821,000000,102.807,107.206,101.967,106.406,473327.05152,0
+AMG.US,D,20070822,000000,106.826,108.726,106.626,107.926,323356.76669859,0
+AMG.US,D,20070823,000000,108.626,109.496,105.376,106.846,361135.15133817,0
+AMG.US,D,20070824,000000,105.876,110.486,105.786,109.926,453820.72223112,0
+AMG.US,D,20070827,000000,109.936,109.936,107.896,109.066,352156.15851559,0
+AMG.US,D,20070828,000000,108.176,108.486,104.816,105.616,391684.93164124,0
+AMG.US,D,20070829,000000,107.206,108.656,105.166,107.886,282590.71896877,0
+AMG.US,D,20070830,000000,106.366,110.955,106.056,108.506,341007.68419223,0
+AMG.US,D,20070831,000000,110.286,111.405,108.766,109.696,328315.86733516,0
+AMG.US,D,20070904,000000,110.546,112.665,109.496,111.495,355768.96035085,0
+AMG.US,D,20070905,000000,110.436,110.945,108.296,110.566,244713.31235199,0
+AMG.US,D,20070906,000000,110.436,111.255,109.306,110.446,306950.12536306,0
+AMG.US,D,20070907,000000,108.136,110.556,108.136,109.346,407168.36807812,0
+AMG.US,D,20070910,000000,110.216,110.775,104.597,107.216,525653.66503389,0
+AMG.US,D,20070911,000000,108.506,111.545,107.516,111.285,481168.79193765,0
+AMG.US,D,20070912,000000,110.436,110.925,108.156,109.266,331207.50911417,0
+AMG.US,D,20070913,000000,110.336,111.275,109.226,110.446,460424.1878226,0
+AMG.US,D,20070914,000000,109.466,112.015,108.986,111.095,291879.78060891,0
+AMG.US,D,20070917,000000,110.466,111.265,109.736,110.685,345344.64674974,0
+AMG.US,D,20070918,000000,111.125,115.255,110.066,114.275,549495.95665829,0
+AMG.US,D,20070919,000000,114.895,117.243,114.895,116.655,407581.45976083,0
+AMG.US,D,20070920,000000,116.765,117.143,114.515,115.355,259679.63401897,0
+AMG.US,D,20070921,000000,115.915,116.485,115.435,115.905,277328.55106862,0
+AMG.US,D,20070924,000000,115.395,119.773,115.395,118.353,473944.18848909,0
+AMG.US,D,20070925,000000,116.935,118.513,115.705,116.085,566317.69012053,0
+AMG.US,D,20070926,000000,116.315,120.673,116.315,120.373,537213.23059596,0
+AMG.US,D,20070927,000000,121.093,122.883,120.813,122.843,458051.66125747,0
+AMG.US,D,20070928,000000,123.023,123.802,121.983,123.523,314589.82093832,0
+AMG.US,D,20071001,000000,123.113,126.052,122.333,125.012,548979.8421104,0
+AMG.US,D,20071002,000000,125.452,126.222,124.842,125.792,309837.7662541,0
+AMG.US,D,20071003,000000,125.762,125.942,124.012,124.262,611937.81517774,0
+AMG.US,D,20071004,000000,124.882,125.632,124.102,125.342,948923.60673995,0
+AMG.US,D,20071005,000000,126.812,127.872,125.782,127.472,369803.07512125,0
+AMG.US,D,20071008,000000,127.472,127.472,125.832,126.372,214058.50873976,0
+AMG.US,D,20071009,000000,126.902,128.492,125.782,128.392,284759.20024753,0
+AMG.US,D,20071010,000000,127.732,128.322,126.972,128.032,113843.2666907,0
+AMG.US,D,20071011,000000,128.082,129.751,124.832,126.682,299519.47618416,0
+AMG.US,D,20071012,000000,125.862,132.201,125.452,130.711,663850.33678692,0
+AMG.US,D,20071015,000000,131.751,132.251,125.742,128.262,327591.70661293,0
+AMG.US,D,20071016,000000,127.362,128.852,126.202,127.662,255033.60286592,0
+AMG.US,D,20071017,000000,130.191,130.191,126.662,127.522,293842.21615731,0
+AMG.US,D,20071018,000000,127.232,129.082,126.422,128.012,165238.67352999,0
+AMG.US,D,20071019,000000,127.882,128.562,123.263,124.552,307155.17087143,0
+AMG.US,D,20071022,000000,124.012,126.142,123.183,123.752,543201.55966234,0
+AMG.US,D,20071023,000000,126.292,128.292,123.812,127.392,336569.69921353,0
+AMG.US,D,20071024,000000,127.232,130.781,119.723,122.693,1134185.7243288,0
+AMG.US,D,20071025,000000,124.012,125.652,121.153,123.063,326868.54611267,0
+AMG.US,D,20071026,000000,123.463,125.402,122.543,124.862,298797.3159059,0
+AMG.US,D,20071029,000000,124.742,126.782,123.573,126.082,283417.9025562,0
+AMG.US,D,20071030,000000,125.582,126.622,123.962,125.002,206009.72236977,0
+AMG.US,D,20071031,000000,126.312,128.712,126.092,127.442,637432.473533,0
+AMG.US,D,20071101,000000,125.552,125.952,122.523,124.152,357520.34905892,0
+AMG.US,D,20071102,000000,124.132,125.632,119.413,122.033,539379.71143074,0
+AMG.US,D,20071105,000000,119.153,121.763,118.793,120.953,325748.29748158,0
+AMG.US,D,20071106,000000,121.593,122.553,119.103,122.403,262155.18344928,0
+AMG.US,D,20071107,000000,121.083,121.623,114.925,115.615,614410.36394208,0
+AMG.US,D,20071108,000000,117.153,119.673,115.105,118.573,534520.63299338,0
+AMG.US,D,20071109,000000,118.203,119.903,113.985,116.805,579528.62219146,0
+AMG.US,D,20071112,000000,116.755,118.773,113.745,114.975,435033.55255452,0
+AMG.US,D,20071113,000000,114.795,121.553,114.795,121.393,406383.19381435,0
+AMG.US,D,20071114,000000,127.142,128.032,122.553,123.053,599862.13506776,0
+AMG.US,D,20071115,000000,123.663,123.972,119.373,120.693,381108.58429734,0
+AMG.US,D,20071116,000000,120.943,121.403,118.223,120.643,289199.18567023,0
+AMG.US,D,20071119,000000,119.623,119.623,114.585,115.795,366401.3201263,0
+AMG.US,D,20071120,000000,115.715,119.183,112.265,115.205,377748.83862606,0
+AMG.US,D,20071121,000000,113.505,116.885,110.985,114.065,374552.12913948,0
+AMG.US,D,20071123,000000,114.995,117.153,114.425,116.385,111671.78474597,0
+AMG.US,D,20071126,000000,115.915,118.263,113.055,113.205,287391.7845306,0
+AMG.US,D,20071127,000000,113.205,115.725,110.586,115.275,504542.97966977,0
+AMG.US,D,20071128,000000,115.275,119.913,115.275,119.153,598733.88466074,0
+AMG.US,D,20071129,000000,119.123,119.283,115.265,117.233,438771.38213879,0
+AMG.US,D,20071130,000000,119.373,121.543,118.653,120.353,380539.45798387,0
+AMG.US,D,20071203,000000,119.623,121.333,118.283,119.713,264322.66450606,0
+AMG.US,D,20071204,000000,119.663,120.343,117.453,119.023,326868.54611267,0
+AMG.US,D,20071205,000000,121.393,122.763,118.573,122.553,442369.18064418,0
+AMG.US,D,20071206,000000,121.053,123.902,120.183,123.742,455263.04234366,0
+AMG.US,D,20071207,000000,123.233,125.552,122.333,124.992,384712.38413469,0
+AMG.US,D,20071210,000000,125.942,128.422,124.982,126.132,507888.72223317,0
+AMG.US,D,20071211,000000,126.902,127.242,119.423,120.563,657712.97464372,0
+AMG.US,D,20071212,000000,123.243,124.322,118.893,121.033,518157.0012035,0
+AMG.US,D,20071213,000000,119.143,121.563,117.173,120.233,283514.92408943,0
+AMG.US,D,20071214,000000,119.383,121.333,118.563,118.893,326248.40847761,0
+AMG.US,D,20071217,000000,118.453,118.883,113.175,114.085,492755.3634935,0
+AMG.US,D,20071218,000000,114.535,116.525,111.725,114.915,606985.71609511,0
+AMG.US,D,20071219,000000,116.235,116.235,112.495,115.145,577492.17021566,0
+AMG.US,D,20071220,000000,114.945,115.955,112.685,112.715,425126.35372331,0
+AMG.US,D,20071221,000000,113.865,118.953,113.865,117.303,468061.88295387,0
+AMG.US,D,20071224,000000,118.233,118.863,115.435,117.373,151511.62691116,0
+AMG.US,D,20071226,000000,116.915,117.203,114.965,116.905,179071.74367999,0
+AMG.US,D,20071227,000000,116.735,116.735,114.035,114.995,316754.3013291,0
+AMG.US,D,20071228,000000,114.845,115.755,111.415,111.895,359417.77017782,0
+AMG.US,D,20071231,000000,111.995,115.215,111.405,113.805,222303.3386202,0
+AMG.US,D,20080102,000000,114.195,114.665,108.466,108.816,664574.49750916,0
+AMG.US,D,20080103,000000,109.116,111.245,106.816,107.056,547739.56684026,0
+AMG.US,D,20080104,000000,106.246,106.716,102.677,103.097,693163.84270781,0
+AMG.US,D,20080107,000000,104.407,105.136,100.658,102.507,785022.23001334,0
+AMG.US,D,20080108,000000,102.947,103.287,98.1102,98.2172,1402121.19067,0
+AMG.US,D,20080109,000000,96.1806,100.868,96.1806,100.548,977733.00077686,0
+AMG.US,D,20080110,000000,99.7678,105.406,99.2959,103.657,667864.227641,0
+AMG.US,D,20080111,000000,102.497,102.497,96.5266,98.6021,1166697.9401802,0
+AMG.US,D,20080114,000000,99.0471,99.4669,97.8733,98.8621,553242.78824049,0
+AMG.US,D,20080115,000000,97.9123,97.9123,90.7368,93.9052,1390829.6846019,0
+AMG.US,D,20080116,000000,94.0502,94.7469,88.2753,89.914,2027124.9057299,0
+AMG.US,D,20080117,000000,89.962,90.5029,83.3415,84.7582,1856614.0620798,0
+AMG.US,D,20080118,000000,85.1451,89.4191,84.1853,87.7926,1708216.1262298,0
+AMG.US,D,20080122,000000,86.5908,91.0758,84.2943,91.0758,1347203.0019748,0
+AMG.US,D,20080123,000000,88.8943,94.7569,87.4806,93.1013,1605932.4251013,0
+AMG.US,D,20080124,000000,93.5662,102.437,93.5572,102.437,1387872.0281714,0
+AMG.US,D,20080125,000000,100.768,101.697,92.0145,92.8005,1233594.7874522,0
+AMG.US,D,20080128,000000,93.7402,95.1159,91.3777,95.0969,566111.64439016,0
+AMG.US,D,20080129,000000,95.3069,97.2934,93.1482,97.0364,716063.92521571,0
+AMG.US,D,20080130,000000,94.6779,96.2096,92.2685,94.4549,1558805.9657241,0
+AMG.US,D,20080131,000000,91.2788,95.9017,90.417,95.3269,1160814.6344229,0
+AMG.US,D,20080201,000000,95.8237,100.218,95.0179,100.218,720414.8908811,0
+AMG.US,D,20080204,000000,100.268,101.248,97.9802,99.6878,648990.03865109,0
+AMG.US,D,20080205,000000,97.1144,98.7821,95.3469,95.3469,740802.41574498,0
+AMG.US,D,20080206,000000,95.3569,95.7457,93.1013,93.5952,1028099.1791863,0
+AMG.US,D,20080207,000000,93.3532,96.9215,91.6567,96.7016,924046.08535378,0
+AMG.US,D,20080208,000000,96.4236,96.4426,94.1192,95.6858,491102.99676264,0
+AMG.US,D,20080211,000000,95.4629,96.1626,93.0144,96.0546,479250.3661569,0
+AMG.US,D,20080212,000000,96.2876,99.8178,96.0077,98.6221,803330.29335575,0
+AMG.US,D,20080213,000000,99.0671,101.068,96.5456,100.528,666318.88466329,0
+AMG.US,D,20080214,000000,100.498,100.818,97.5594,97.7443,317480.46249532,0
+AMG.US,D,20080215,000000,97.1724,97.4814,93.9912,96.7116,497708.46279811,0
+AMG.US,D,20080219,000000,97.4034,99.0201,94.2252,95.1639,285890.45132053,0
+AMG.US,D,20080220,000000,93.2662,96.9315,92.9264,96.8095,605080.29320027,0
+AMG.US,D,20080221,000000,97.5993,98.1402,94.436,95.4439,376422.54426461,0
+AMG.US,D,20080222,000000,94.7769,94.9979,87.5776,89.914,1940161.6048534,0
+AMG.US,D,20080225,000000,89.933,94.4649,88.6733,94.1862,727508.4652487,0
+AMG.US,D,20080226,000000,94.0212,96.4326,93.4972,95.8037,1299222.3530163,0
+AMG.US,D,20080227,000000,95.5808,98.5421,95.0279,97.1814,700213.40730775,0
+AMG.US,D,20080228,000000,96.2576,97.1724,94.6009,96.2576,776715.38636939,0
+AMG.US,D,20080229,000000,95.1549,95.1549,90.6408,93.3532,901389.05678997,0
+AMG.US,D,20080303,000000,92.6825,92.9364,90.194,90.8328,614079.29046271,0
+AMG.US,D,20080304,000000,89.836,90.5029,86.9196,89.6141,885744.58461237,0
+AMG.US,D,20080305,000000,89.6331,91.5127,89.1972,90.313,623291.33500945,0
+AMG.US,D,20080306,000000,89.7301,89.836,86.0979,86.9576,736215.39768945,0
+AMG.US,D,20080307,000000,86.1539,89.952,86.1539,86.9396,851386.95918558,0
+AMG.US,D,20080310,000000,86.7647,87.6846,81.8719,82.1717,823031.66593308,0
+AMG.US,D,20080311,000000,85.475,86.9196,83.8834,86.4229,1088918.6776347,0
+AMG.US,D,20080312,000000,86.5019,88.3823,85.29,85.32,800161.59008495,0
+AMG.US,D,20080313,000000,83.3225,87.0646,82.6747,85.8899,881023.53680992,0
+AMG.US,D,20080314,000000,86.8807,86.9296,82.1717,83.3225,1034884.6851804,0
+AMG.US,D,20080317,000000,78.9054,80.6501,75.1763,78.4506,1167308.0755953,0
+AMG.US,D,20080318,000000,79.9313,85.0112,79.6913,84.8072,617715.0974038,0
+AMG.US,D,20080319,000000,84.7782,86.4039,82.8206,83.6614,643909.91115349,0
+AMG.US,D,20080320,000000,83.0916,86.7737,83.0916,86.5809,784300.06973508,0
+AMG.US,D,20080324,000000,89.0683,92.7125,87.2986,91.3377,735742.29268722,0
+AMG.US,D,20080325,000000,90.9288,95.2969,90.9288,93.7202,1043234.53837,0
+AMG.US,D,20080326,000000,93.1312,93.6532,88.0145,89.914,776308.29601862,0
+AMG.US,D,20080327,000000,90.8328,90.8828,85.7569,85.7949,911642.33243042,0
+AMG.US,D,20080328,000000,85.7949,87.1036,84.2653,84.7182,725683.0601132,0
+AMG.US,D,20080331,000000,85.0792,88.4393,85.0792,87.9165,906310.14899082,0
+AMG.US,D,20080401,000000,88.5263,94.2252,88.4963,92.8105,984240.4450571,0
+AMG.US,D,20080402,000000,93.0144,95.5318,90.056,93.4572,629430.69759663,0
+AMG.US,D,20080403,000000,92.0625,95.0179,91.2698,93.9522,502687.56787452,0
+AMG.US,D,20080404,000000,94.3691,95.4049,92.4715,92.5765,471361.61530563,0
+AMG.US,D,20080407,000000,93.8272,97.0954,93.6432,95.3369,785847.41315677,0
+AMG.US,D,20080408,000000,94.9689,96.0826,93.4192,94.2821,562471.8365611,0
+AMG.US,D,20080409,000000,94.8749,94.8749,89.5641,89.962,493621.55573861,0
+AMG.US,D,20080410,000000,90.184,92.9854,88.7123,92.2105,618851.34958676,0
+AMG.US,D,20080411,000000,91.7927,91.7927,87.8786,88.0825,586374.14150503,0
+AMG.US,D,20080414,000000,88.2653,88.4203,86.9196,87.0466,591351.24613745,0
+AMG.US,D,20080415,000000,87.7926,88.7703,85.7949,87.3376,760712.83471865,0
+AMG.US,D,20080416,000000,92.0245,93.9622,90.8918,93.4012,1388463.1593686,0
+AMG.US,D,20080417,000000,92.6625,93.5072,91.0958,93.1872,977150.87157749,0
+AMG.US,D,20080418,000000,94.7079,97.2934,94.0012,95.6958,1249695.3608581,0
+AMG.US,D,20080421,000000,95.6858,96.4716,94.0402,95.5318,4968672.7610281,0
+AMG.US,D,20080422,000000,95.3369,95.3369,91.5127,91.7537,1089620.8334731,0
+AMG.US,D,20080423,000000,90.6408,93.0054,87.6646,89.7201,2178515.50578,0
+AMG.US,D,20080424,000000,90.105,95.1639,89.4571,94.3401,1091060.1529197,0
+AMG.US,D,20080425,000000,93.4672,94.436,92.1605,94.0402,1100712.2951429,0
+AMG.US,D,20080428,000000,95.3169,96.3556,93.2562,95.3859,1064521.2628047,0
+AMG.US,D,20080429,000000,95.4339,96.7515,94.4949,96.1426,404579.7935627,0
+AMG.US,D,20080430,000000,96.7116,97.5494,95.2589,96.2476,518114.99187984,0
+AMG.US,D,20080501,000000,95.3269,101.038,94.5329,100.518,748098.03495496,0
+AMG.US,D,20080502,000000,101.817,104.956,101.667,103.387,1016745.6593546,0
+AMG.US,D,20080505,000000,100.538,104.187,100.538,102.397,719851.76589959,0
+AMG.US,D,20080506,000000,101.627,102.567,99.9478,101.737,538068.42039917,0
+AMG.US,D,20080507,000000,102.117,102.277,98.1972,98.3851,477650.01096963,0
+AMG.US,D,20080508,000000,98.9321,100.158,97.2934,99.9278,503564.76256154,0
+AMG.US,D,20080509,000000,98.6421,100.728,97.3724,99.187,327099.59739284,0
+AMG.US,D,20080512,000000,99.5579,100.888,98.9621,100.508,374589.13735319,0
+AMG.US,D,20080513,000000,101.268,101.837,98.7241,99.6079,531434.94814792,0
+AMG.US,D,20080514,000000,99.8778,100.578,98.6521,99.0471,615995.71579947,0
+AMG.US,D,20080515,000000,98.8321,100.568,98.8321,100.478,376221.4996442,0
+AMG.US,D,20080516,000000,99.4209,102.037,99.4209,100.288,568822.2459886,0
+AMG.US,D,20080519,000000,100.268,101.318,99.3059,99.9678,567303.90900469,0
+AMG.US,D,20080520,000000,99.0101,99.0101,96.1326,96.6446,557952.83360104,0
+AMG.US,D,20080521,000000,96.3256,96.9605,93.1872,93.1972,639056.83404809,0
+AMG.US,D,20080522,000000,92.9074,95.2299,92.7225,94.8259,394698.60050327,0
+AMG.US,D,20080523,000000,94.3881,94.5229,92.9264,93.8472,427145.80192524,0
+AMG.US,D,20080527,000000,93.6912,94.9309,92.5675,94.8169,346694.94643902,0
+AMG.US,D,20080528,000000,95.5318,95.8627,93.1112,94.8559,446670.13520998,0
+AMG.US,D,20080529,000000,95.1639,98.6521,94.7179,97.1054,461702.47152845,0
+AMG.US,D,20080530,000000,97.3134,99.4669,97.0754,99.3059,766184.04901514,0
+AMG.US,D,20080602,000000,98.8421,99.1171,96.0736,97.1724,401560.1233687,0
+AMG.US,D,20080603,000000,97.8733,98.5321,95.3669,97.3334,676649.17739714,0
+AMG.US,D,20080604,000000,96.8295,98.6851,95.9017,96.5206,298718.29836852,0
+AMG.US,D,20080605,000000,96.8825,100.528,96.8725,100.268,494356.71890277,0
+AMG.US,D,20080606,000000,99.1171,99.1171,95.4729,95.4729,572558.0751289,0
+AMG.US,D,20080609,000000,95.6298,96.4136,92.9754,94.8169,578420.37622428,0
+AMG.US,D,20080610,000000,94.5229,96.8825,94.0312,96.4626,603197.87541125,0
+AMG.US,D,20080611,000000,96.4626,96.8625,92.4815,92.9264,607449.81909943,0
+AMG.US,D,20080612,000000,93.0623,94.8459,91.6567,92.9754,1030140.632272,0
+AMG.US,D,20080613,000000,93.4372,97.7443,92.8295,97.4814,820116.01882626,0
+AMG.US,D,20080616,000000,97.7643,101.008,97.5694,99.6778,770262.95429871,0
+AMG.US,D,20080617,000000,100.688,100.828,97.4424,97.7153,446714.14497763,0
+AMG.US,D,20080618,000000,97.0264,98.0202,95.6008,97.1244,500676.12144851,0
+AMG.US,D,20080619,000000,97.3934,98.4441,95.8727,98.4441,520536.52932259,0
+AMG.US,D,20080620,000000,97.6563,97.6563,95.3469,97.1344,1344881.4867313,0
+AMG.US,D,20080623,000000,97.8243,97.8243,94.2732,95.1359,901788.14536479,0
+AMG.US,D,20080624,000000,92.6925,94.7079,89.777,92.8495,1456532.2668153,0
+AMG.US,D,20080625,000000,92.7225,96.1426,92.6345,93.3632,884375.28070525,0
+AMG.US,D,20080626,000000,90.7838,90.9888,87.6376,87.6376,983372.25236801,0
+AMG.US,D,20080627,000000,87.7146,88.7903,86.3569,88.4963,888890.28277735,0
+AMG.US,D,20080630,000000,86.8137,89.6821,85.6689,87.2596,740098.25946258,0
+AMG.US,D,20080701,000000,85.7759,88.2253,83.4995,86.8337,924369.15705723,0
+AMG.US,D,20080702,000000,87.1806,87.1806,82.6747,82.6747,738723.95444551,0
+AMG.US,D,20080703,000000,83.5374,83.6134,80.758,82.5217,679245.75368849,0
+AMG.US,D,20080707,000000,82.8586,82.9256,77.7137,80.1392,975796.57100025,0
+AMG.US,D,20080708,000000,79.9413,85.0412,78.9734,85.0412,1347712.1149687,0
+AMG.US,D,20080709,000000,84.6902,85.0312,80.2062,80.3782,933441.17052508,0
+AMG.US,D,20080710,000000,80.1672,81.7839,78.3126,79.6143,694702.18413158,0
+AMG.US,D,20080711,000000,78.4006,79.1094,74.9343,76.464,1556884.5392773,0
+AMG.US,D,20080714,000000,78.2686,81.7749,73.8686,73.8686,1138110.5954254,0
+AMG.US,D,20080715,000000,72.9958,75.3493,70.3334,72.4239,1319206.7884175,0
+AMG.US,D,20080716,000000,72.7048,78.6246,71.3131,78.6246,1008022.7233619,0
+AMG.US,D,20080717,000000,76.755,83.1806,76.755,80.4171,1588199.4894043,0
+AMG.US,D,20080718,000000,81.058,81.058,77.6937,79.2274,847446.08453693,0
+AMG.US,D,20080721,000000,78.9934,80.1292,76.328,77.9197,775419.09866771,0
+AMG.US,D,20080722,000000,75.4763,83.4495,75.0983,83.4495,926167.55619892,0
+AMG.US,D,20080723,000000,86.9096,91.0558,83.8084,87.6846,2341818.7497554,0
+AMG.US,D,20080724,000000,86.5998,88.6253,82.7526,82.7526,870639.23208849,0
+AMG.US,D,20080725,000000,83.6414,86.8437,82.7826,85.0412,845838.72779571,0
+AMG.US,D,20080728,000000,84.8642,86.0289,80.4661,80.767,673754.53495216,0
+AMG.US,D,20080729,000000,81.241,86.9576,81.241,86.9576,791953.76841821,0
+AMG.US,D,20080730,000000,83.8184,85.0112,79.5083,84.9722,3859557.6009299,0
+AMG.US,D,20080731,000000,83.4105,85.1831,82.2877,83.7114,1152138.7088639,0
+AMG.US,D,20080801,000000,84.2943,84.4093,81.4719,83.8654,620889.80200655,0
+AMG.US,D,20080804,000000,84.1853,85.504,82.7626,84.6902,1115506.5786273,0
+AMG.US,D,20080805,000000,85.62,88.4493,84.9912,88.4493,882311.82273567,0
+AMG.US,D,20080806,000000,88.5063,89.1383,86.6577,88.6633,617691.09207598,0
+AMG.US,D,20080807,000000,87.2006,87.6176,84.6242,84.7282,761016.90220423,0
+AMG.US,D,20080808,000000,83.8184,89.6821,83.8184,89.3991,684643.95177957,0
+AMG.US,D,20080811,000000,88.6923,93.9722,88.0245,92.5295,774050.79498257,0
+AMG.US,D,20080812,000000,91.7337,91.8725,87.5776,88.1404,586468.16237227,0
+AMG.US,D,20080813,000000,87.9945,88.2653,85.1451,86.2509,899691.68006946,0
+AMG.US,D,20080814,000000,86.0679,90.8028,85.9589,90.7068,869406.95859428,0
+AMG.US,D,20080815,000000,90.8328,92.5015,89.972,91.3188,801256.83316623,0
+AMG.US,D,20080818,000000,91.2988,92.4225,87.0846,87.4416,836418.63707463,0
+AMG.US,D,20080819,000000,86.3189,87.4126,85.465,85.8049,615316.56506686,0
+AMG.US,D,20080820,000000,86.1439,87.9645,85.3,87.8396,726402.21972549,0
+AMG.US,D,20080821,000000,86.2409,88.3453,86.2409,87.1706,495597.9943949,0
+AMG.US,D,20080822,000000,88.3633,89.807,87.3756,89.7671,597563.62493004,0
+AMG.US,D,20080825,000000,88.7213,89.0583,86.6577,86.6577,616951.92802387,0
+AMG.US,D,20080826,000000,86.8807,88.0245,86.0579,88.0245,496308.15200925,0
+AMG.US,D,20080827,000000,88.1314,89.6821,86.7057,89.6821,528272.24620907,0
+AMG.US,D,20080828,000000,90.5928,92.7525,89.787,92.7525,919457.06685428,0
+AMG.US,D,20080829,000000,92.0335,92.6725,91.3377,92.2585,625501.82561188,0
+AMG.US,D,20080902,000000,93.2072,95.0379,90.9978,91.8725,628688.53287854,0
+AMG.US,D,20080903,000000,91.5127,93.5472,90.7368,93.5372,496255.14024368,0
+AMG.US,D,20080904,000000,92.4625,93.5272,89.0583,89.1773,1040430.9161263,0
+AMG.US,D,20080905,000000,88.4593,90.7938,86.2129,90.389,1050687.1924327,0
+AMG.US,D,20080908,000000,94.4649,97.4134,90.389,94.1292,1309587.6535199,0
+AMG.US,D,20080909,000000,93.7592,94.5329,87.6376,88.1115,1695740.3573231,0
+AMG.US,D,20080910,000000,88.8093,92.3045,86.8896,90.085,913994.85455573,0
+AMG.US,D,20080911,000000,88.0925,91.1058,86.9576,90.293,1037420.2479303,0
+AMG.US,D,20080912,000000,88.3723,92.0335,88.3723,90.6968,761176.93772295,0
+AMG.US,D,20080915,000000,85.8509,89.1573,83.8084,84.1193,1803622.3009412,0
+AMG.US,D,20080916,000000,81.7749,88.8093,81.4619,88.0145,1999436.760546,0
+AMG.US,D,20080917,000000,85.3,86.9576,76.347,77.6187,2219807.6702775,0
+AMG.US,D,20080918,000000,80.4171,93.0144,71.8241,93.0144,2708304.088529,0
+AMG.US,D,20080919,000000,105.076,111.315,86.5019,93.9812,1907945.4547116,0
+AMG.US,D,20080922,000000,92.5295,93.7102,81.9099,83.3225,580571.85372917,0
+AMG.US,D,20080923,000000,83.0046,88.1604,82.6946,86.2319,305928.8987092,0
+AMG.US,D,20080924,000000,87.8296,88.5063,84.3613,85.328,608473.04619729,0
+AMG.US,D,20080925,000000,85.0971,90.407,83.0816,83.0816,419508.10679398,0
+AMG.US,D,20080926,000000,83.0816,84.9622,79.9413,83.3225,422070.67553761,0
+AMG.US,D,20080929,000000,82.3567,82.6157,70.2544,71.6981,639371.90397557,0
+AMG.US,D,20080930,000000,78.4796,80.4951,74.3635,80.2722,749367.31666287,0
+AMG.US,D,20081001,000000,79.9313,82.3567,74.0826,78.9734,761618.03562146,0
+AMG.US,D,20081002,000000,78.7716,78.9534,74.4985,74.8953,271973.3625232,0
+AMG.US,D,20081003,000000,76.697,79.6813,70.5874,72.5309,438468.31487521,0
+AMG.US,D,20081006,000000,73.4907,76.544,68.6847,74.9143,346248.84743055,0
+AMG.US,D,20081007,000000,75.5343,75.9121,70.7294,70.7294,364022.79222921,0
+AMG.US,D,20081008,000000,69.7614,73.6356,64.3178,68.4797,668640.39990683,0
+AMG.US,D,20081009,000000,68.5377,73.9176,56.6395,56.6395,1460417.1290324,0
+AMG.US,D,20081010,000000,54.5789,62.9491,50.5768,62.9391,1562899.8743375,0
+AMG.US,D,20081013,000000,65.4285,65.8844,60.9335,65.4385,1184124.8079476,0
+AMG.US,D,20081014,000000,65.8454,67.822,60.4586,62.5701,1579342.5236647,0
+AMG.US,D,20081015,000000,61.1054,61.6114,55.6346,55.6346,994614.74755861,0
+AMG.US,D,20081016,000000,56.4175,56.7084,49.305,51.0127,1930490.4584123,0
+AMG.US,D,20081017,000000,49.472,53.6771,49.472,52.3664,1140854.2043497,0
+AMG.US,D,20081020,000000,53.1322,53.3562,50.4318,51.3486,1002746.552354,0
+AMG.US,D,20081021,000000,50.1309,51.4475,48.2023,48.5123,897472.18746911,0
+AMG.US,D,20081022,000000,47.2346,48.0463,41.7117,42.7285,1586929.2074744,0
+AMG.US,D,20081023,000000,42.2447,42.7285,35.827,38.0386,1993808.5113968,0
+AMG.US,D,20081024,000000,33.1077,37.2437,32.2238,36.6429,1493260.4183633,0
+AMG.US,D,20081027,000000,36.201,37.7856,34.8213,34.8213,1104834.2099722,0
+AMG.US,D,20081028,000000,35.1341,37.4657,32.6418,37.4557,1376043.4028934,0
+AMG.US,D,20081029,000000,36.9148,40.364,36.7018,39.1543,1698123.8863302,0
+AMG.US,D,20081030,000000,39.0653,42.4566,39.0653,42.3406,1429885.3527252,0
+AMG.US,D,20081031,000000,41.6557,45.2859,40.694,44.936,1037656.3003204,0
+AMG.US,D,20081103,000000,44.3062,47.8733,44.3062,46.8736,926887.71603319,0
+AMG.US,D,20081104,000000,47.8243,48.9881,46.5246,48.5603,1038954.588466,0
+AMG.US,D,20081105,000000,47.5324,48.1063,42.7875,43.0374,860217.91915336,0
+AMG.US,D,20081106,000000,42.5705,43.3374,40.16,40.531,750744.62234592,0
+AMG.US,D,20081107,000000,40.781,41.3628,38.5124,40.094,764674.71402914,0
+AMG.US,D,20081110,000000,40.917,41.1959,37.5237,37.9886,730004.01911885,0
+AMG.US,D,20081111,000000,37.1867,37.4947,33.6425,35.4941,1673642.4528528,0
+AMG.US,D,20081112,000000,33.3776,35.6271,32.9817,33.0977,1714195.4532983,0
+AMG.US,D,20081113,000000,32.9427,32.9427,26.1612,30.5382,3105811.312386,0
+AMG.US,D,20081114,000000,29.7234,32.5348,28.8807,28.9985,1451038.0474131,0
+AMG.US,D,20081117,000000,28.5807,29.3004,27.032,27.139,1347264.0155163,0
+AMG.US,D,20081118,000000,26.886,27.7289,25.6473,26.6531,1128616.488277,0
+AMG.US,D,20081119,000000,26.1612,26.5001,22.76,22.9048,1639760.9330943,0
+AMG.US,D,20081120,000000,22.1781,22.1781,18.6539,18.7679,2201118.5223563,0
+AMG.US,D,20081121,000000,18.5039,19.8226,17.3732,18.3999,2589829.7940151,0
+AMG.US,D,20081124,000000,19.4857,22.2861,18.2449,21.6761,2037535.216223,0
+AMG.US,D,20081125,000000,22.2471,23.4478,21.2593,22.6141,2345931.6625866,0
+AMG.US,D,20081126,000000,22.2861,27.245,21.6861,27.111,1688140.6706275,0
+AMG.US,D,20081128,000000,27.129,27.3919,25.9542,27.129,875500.31096983,0
+AMG.US,D,20081201,000000,25.7992,26.0132,22.3151,22.3251,1269239.6985828,0
+AMG.US,D,20081202,000000,22.8658,25.4523,21.8011,25.1515,1618073.1196407,0
+AMG.US,D,20081203,000000,23.7978,27.072,22.3051,26.886,1438964.3677471,0
+AMG.US,D,20081204,000000,26.0532,28.8027,25.2375,27.022,1392676.0943992,0
+AMG.US,D,20081205,000000,26.5961,29.7734,24.9975,29.3864,1381090.5230653,0
+AMG.US,D,20081208,000000,30.5882,33.6985,30.2573,33.0487,1329664.1093442,0
+AMG.US,D,20081209,000000,32.1178,34.6983,31.634,32.3718,1004185.8718005,0
+AMG.US,D,20081210,000000,32.6238,35.7221,31.838,35.5581,1464662.0711667,0
+AMG.US,D,20081211,000000,33.7845,35.5121,31.4111,31.9239,1326646.4395942,0
+AMG.US,D,20081212,000000,31.0051,32.4488,30.1044,32.1378,1181221.1635047,0
+AMG.US,D,20081215,000000,32.1948,32.1948,30.3543,31.2831,1369801.0174411,0
+AMG.US,D,20081216,000000,32.0208,36.111,31.858,36.111,1200229.3822415,0
+AMG.US,D,20081217,000000,35.4451,38.2705,34.8913,37.3807,1351053.8566441,0
+AMG.US,D,20081218,000000,37.8536,37.8836,34.0364,35.1143,854982.75724698,0
+AMG.US,D,20081219,000000,35.1641,36.121,34.1544,35.6551,1351905.0455594,0
+AMG.US,D,20081222,000000,35.4151,35.857,32.6338,34.0074,703306.09370716,0
+AMG.US,D,20081223,000000,34.4454,35.4941,33.8045,34.4364,1286915.6216262,0
+AMG.US,D,20081224,000000,34.6523,35.3361,33.7845,35.2591,269028.70897863,0
+AMG.US,D,20081226,000000,35.4151,36.082,34.6423,35.985,492595.32797478,0
+AMG.US,D,20081229,000000,35.917,36.5749,35.2881,36.034,857994.42566505,0
+AMG.US,D,20081230,000000,36.4489,39.2133,36.295,39.1643,802937.20611287,0
+AMG.US,D,20081231,000000,39.2683,41.1589,39.0653,40.616,837735.92943815,0
+AMG.US,D,20090102,000000,40.694,42.3886,38.9503,42.0897,553628.87392943,0
+AMG.US,D,20090105,000000,41.6937,43.6283,40.925,42.6305,1023226.0976412,0
+AMG.US,D,20090106,000000,43.3174,45.7029,43.0174,45.4409,1472959.9128127,0
+AMG.US,D,20090107,000000,44.946,45.1599,42.7005,43.1164,1722100.2077014,0
+AMG.US,D,20090108,000000,42.6305,45.4689,42.0607,45.0899,1089204.7411244,0
+AMG.US,D,20090109,000000,45.4499,45.4499,43.1534,43.7073,1025058.5043304,0
+AMG.US,D,20090112,000000,43.6483,43.8402,37.7956,38.6864,1082076.1589871,0
+AMG.US,D,20090113,000000,38.2605,38.9503,36.8758,38.3965,1471985.6965924,0
+AMG.US,D,20090114,000000,37.4947,38.0186,35.1941,35.7021,1321023.1915549,0
+AMG.US,D,20090115,000000,35.7601,37.5237,33.4846,35.4451,1137489.4575684,0
+AMG.US,D,20090116,000000,37.0888,38.6094,35.1741,38.0386,1309147.5558434,0
+AMG.US,D,20090120,000000,36.161,37.2347,33.1937,33.4756,1334850.260373,0
+AMG.US,D,20090121,000000,33.5735,38.2336,33.5735,38.0286,1603922.9791193,0
+AMG.US,D,20090122,000000,36.5449,37.2067,34.5233,35.0343,1213244.270802,0
+AMG.US,D,20090123,000000,33.6525,37.6406,33.4556,37.2537,1158717.1689056,0
+AMG.US,D,20090126,000000,37.6206,38.7544,35.976,36.9908,599676.09377725,0
+AMG.US,D,20090127,000000,37.4457,38.5024,36.4099,38.1746,427675.91958102,0
+AMG.US,D,20090128,000000,40.887,42.8815,39.1543,42.6305,1789489.1641936,0
+AMG.US,D,20090129,000000,41.6557,42.2347,39.8621,40.16,1390417.5931411,0
+AMG.US,D,20090130,000000,39.8901,41.6837,37.8336,38.9403,1304461.5158106,0
+AMG.US,D,20090202,000000,37.7096,40.412,37.0888,39.9871,1054496.0377784,0
+AMG.US,D,20090203,000000,40.452,41.5667,39.2313,40.974,954810.91338514,0
+AMG.US,D,20090204,000000,41.2649,42.6905,40.655,41.2059,1030256.6580232,0
+AMG.US,D,20090205,000000,42.2447,45.8279,42.2447,45.2469,3090152.8371005,0
+AMG.US,D,20090206,000000,45.0729,47.4256,45.0729,47.0186,1715758.800272,0
+AMG.US,D,20090209,000000,47.0186,47.4745,46.0988,46.6216,1308400.3900153,0
+AMG.US,D,20090210,000000,46.4186,48.0193,42.7675,43.3174,2239988.1491891,0
+AMG.US,D,20090211,000000,43.7732,45.4209,43.4154,44.966,1022887.0223858,0
+AMG.US,D,20090212,000000,42.9894,45.5839,42.8065,45.3339,1278387.728922,0
+AMG.US,D,20090213,000000,45.3239,45.8099,42.5705,43.3564,1350018.6268824,0
+AMG.US,D,20090217,000000,41.7867,42.1397,39.4333,40.218,1495091.8248308,0
+AMG.US,D,20090218,000000,40.781,41.3328,38.8433,40.364,1547194.3886184,0
+AMG.US,D,20090219,000000,41.4697,41.7687,37.8146,38.0766,1696931.6217157,0
+AMG.US,D,20090220,000000,37.0888,39.9281,36.141,38.7634,2096774.363924,0
+AMG.US,D,20090223,000000,39.4043,39.8901,35.3861,35.3961,1409103.7403966,0
+AMG.US,D,20090224,000000,35.7511,39.4143,34.9303,39.2483,1635829.0604436,0
+AMG.US,D,20090225,000000,38.7444,39.0463,35.877,37.1088,1356974.1706151,0
+AMG.US,D,20090226,000000,37.0408,38.0576,36.181,36.9628,1435369.5699077,0
+AMG.US,D,20090227,000000,35.2031,36.5169,34.4364,34.8613,1475976.5823407,0
+AMG.US,D,20090302,000000,34.0664,34.3574,32.4098,32.6607,1596364.3015253,0
+AMG.US,D,20090303,000000,32.7567,32.9427,31.0431,31.3711,1677339.2733354,0
+AMG.US,D,20090304,000000,32.3518,34.9303,31.673,33.9604,2546990.2860958,0
+AMG.US,D,20090305,000000,32.6338,33.2906,29.7634,30.2853,1173418.4317447,0
+AMG.US,D,20090306,000000,30.6731,31.517,27.119,28.7377,1572886.0907061,0
+AMG.US,D,20090309,000000,28.4087,29.6444,27.9328,28.2797,1124948.6742321,0
+AMG.US,D,20090310,000000,29.3564,32.7197,28.9496,32.6697,1663871.2842125,0
+AMG.US,D,20090311,000000,32.9917,36.5169,32.6797,36.015,1896519.9188964,0
+AMG.US,D,20090312,000000,35.819,39.3653,34.6323,39.0853,1296149.6710568,0
+AMG.US,D,20090313,000000,39.5693,40.964,38.1946,40.0061,1102733.7437888,0
+AMG.US,D,20090316,000000,40.935,41.3727,37.9986,38.2605,1587896.4221407,0
+AMG.US,D,20090317,000000,37.9986,39.5213,37.0208,39.4823,1213740.3809101,0
+AMG.US,D,20090318,000000,38.7544,42.1777,38.6864,41.9257,1671583.9959932,0
+AMG.US,D,20090319,000000,42.3976,43.2034,40.907,40.984,1681891.2836213,0
+AMG.US,D,20090320,000000,41.1589,41.6257,38.8134,39.1643,1015627.4111676,0
+AMG.US,D,20090323,000000,41.4227,45.6039,40.694,45.4209,1533574.3657527,0
+AMG.US,D,20090324,000000,44.1432,45.4879,42.5136,42.5136,1390978.7176786,0
+AMG.US,D,20090325,000000,43.1164,44.956,40.626,43.6583,1637065.3348257,0
+AMG.US,D,20090326,000000,44.6171,45.7619,42.9894,45.6239,1006215.3222224,0
+AMG.US,D,20090327,000000,44.7911,45.8869,42.8515,42.8715,1139572.9199779,0
+AMG.US,D,20090330,000000,41.6167,41.6357,37.8336,38.0766,1627523.2170216,0
+AMG.US,D,20090331,000000,39.0463,41.0519,38.2605,40.412,1027542.0555368,0
+AMG.US,D,20090401,000000,39.5783,41.5667,38.7544,41.2649,929778.35759021,0
+AMG.US,D,20090402,000000,42.5515,44.8471,41.6837,44.1142,1483796.3178745,0
+AMG.US,D,20090403,000000,44.1722,45.0999,43.2974,44.926,1602636.6936374,0
+AMG.US,D,20090406,000000,44.0442,44.8181,43.5714,44.3732,547198.44674256,0
+AMG.US,D,20090407,000000,43.0964,43.6283,41.1789,41.2059,673472.4723504,0
+AMG.US,D,20090408,000000,41.7587,43.4634,39.9681,43.1634,1102763.7504486,0
+AMG.US,D,20090409,000000,44.946,49.1721,44.6371,49.1131,1473617.0586614,0
+AMG.US,D,20090413,000000,48.2213,50.5668,48.1063,49.86,1096443.3476809,0
+AMG.US,D,20090414,000000,48.7922,50.2968,46.2546,46.3316,1173398.4273048,0
+AMG.US,D,20090415,000000,45.9259,49.403,45.1889,49.1131,602765.77951068,0
+AMG.US,D,20090416,000000,49.9579,50.1498,47.0766,48.1933,889599.44016971,0
+AMG.US,D,20090417,000000,48.0563,49.1721,46.9036,48.6093,844349.39724956,0
+AMG.US,D,20090420,000000,47.1066,47.3966,42.5235,42.7105,1220755.9379623,0
+AMG.US,D,20090421,000000,41.1309,45.8969,41.1309,45.8769,991016.94905321,0
+AMG.US,D,20090422,000000,44.7911,48.0093,44.3242,45.6829,947738.34367938,0
+AMG.US,D,20090423,000000,46.9336,47.3036,44.9949,47.0186,888856.27522963,0
+AMG.US,D,20090424,000000,47.4256,48.4463,45.6339,47.7083,694467.13196345,0
+AMG.US,D,20090427,000000,46.4866,47.5424,45.2859,45.6829,721286.08423618,0
+AMG.US,D,20090428,000000,44.6571,45.4879,43.1164,43.2884,1220956.9825826,0
+AMG.US,D,20090429,000000,44.5971,53.5222,44.5871,53.4932,2992871.246154,0
+AMG.US,D,20090430,000000,54.0749,59.3928,53.4532,55.0818,2197409.6992097,0
+AMG.US,D,20090501,000000,55.1598,55.9556,53.1422,54.2779,1099035.9230842,0
+AMG.US,D,20090504,000000,55.0818,59.0839,55.0228,58.9299,1278091.6632124,0
+AMG.US,D,20090505,000000,58.1331,59.3328,57.0003,57.3792,1238180.8052857,0
+AMG.US,D,20090506,000000,58.5101,59.1979,56.0985,59.1979,1520794.5293604,0
+AMG.US,D,20090507,000000,60.0417,61.1354,54.6749,55.1398,1685067.9886679,0
+AMG.US,D,20090508,000000,55.8176,57.7952,55.3048,57.6602,1592933.5400926,0
+AMG.US,D,20090511,000000,56.1185,57.5032,54.8888,55.0028,1073165.18126,0
+AMG.US,D,20090512,000000,55.7886,56.7284,53.0652,55.0128,1012545.72721,0
+AMG.US,D,20090513,000000,53.5312,53.6181,50.3058,50.4688,1004383.9157549,0
+AMG.US,D,20090514,000000,49.9379,53.6371,49.423,53.1622,1219882.7441632,0
+AMG.US,D,20090515,000000,52.9982,53.3372,51.2896,52.0565,907963.51594368,0
+AMG.US,D,20090518,000000,53.7361,56.6694,53.6571,56.5055,1474873.3374835,0
+AMG.US,D,20090519,000000,55.9846,55.9846,53.4832,53.5882,977027.84427246,0
+AMG.US,D,20090520,000000,54.7439,55.6146,52.1065,52.5413,971839.69279972,0
+AMG.US,D,20090521,000000,51.6205,52.6303,50.8687,52.3364,665419.68509244,0
+AMG.US,D,20090522,000000,52.5713,52.9192,51.2526,51.5045,598803.90020018,0
+AMG.US,D,20090526,000000,51.5145,55.2078,51.2236,54.8409,1072493.0320814,0
+AMG.US,D,20090527,000000,53.918,55.4976,52.5513,52.6593,1253674.2439425,0
+AMG.US,D,20090528,000000,53.1022,54.7919,52.4943,53.7161,623585.40027512,0
+AMG.US,D,20090529,000000,54.9928,54.9928,53.1422,54.3649,849812.60977011,0
+AMG.US,D,20090601,000000,55.2768,59.3628,54.9258,57.9491,1199679.2601459,0
+AMG.US,D,20090602,000000,57.9491,60.2056,57.2413,58.4261,774756.95170897,0
+AMG.US,D,20090603,000000,57.7072,58.5401,57.1463,57.7072,928214.01039464,0
+AMG.US,D,20090604,000000,58.2601,58.9299,57.8142,58.6559,998676.64906831,0
+AMG.US,D,20090605,000000,59.0639,60.5555,56.6784,57.4642,702097.82554077,0
+AMG.US,D,20090608,000000,56.5535,56.8644,55.0418,56.4005,803955.43210078,0
+AMG.US,D,20090609,000000,56.7964,57.2413,54.7919,56.7884,1115574.5937227,0
+AMG.US,D,20090610,000000,57.2513,57.7362,56.2755,57.3992,860911.07299385,0
+AMG.US,D,20090611,000000,57.2413,57.4082,55.2568,56.0586,1241665.578706,0
+AMG.US,D,20090612,000000,55.7976,56.6784,54.9178,56.6784,640743.20832668,0
+AMG.US,D,20090615,000000,57.9112,58.6559,56.9704,57.3992,953796.6882852,0
+AMG.US,D,20090616,000000,57.8722,58.5879,55.7796,56.2255,618228.21128572,0
+AMG.US,D,20090617,000000,56.1755,57.3192,54.9348,55.0918,876142.45348873,0
+AMG.US,D,20090618,000000,55.1018,56.8064,54.9538,56.4105,511578.54116182,0
+AMG.US,D,20090619,000000,56.9124,57.5712,56.0416,56.9024,853643.45999964,0
+AMG.US,D,20090622,000000,56.1375,56.1475,51.9115,52.1065,810297.83975234,0
+AMG.US,D,20090623,000000,52.3364,53.0822,51.6005,52.5613,631737.20951029,0
+AMG.US,D,20090624,000000,53.0922,54.1599,52.2245,53.6181,588083.52088943,0
+AMG.US,D,20090625,000000,53.5882,54.5309,53.1522,53.956,590058.95932373,0
+AMG.US,D,20090626,000000,53.5402,56.3615,53.1722,56.1955,736322.42144261,0
+AMG.US,D,20090629,000000,55.7106,56.8454,54.9178,56.4275,489461.6324737,0
+AMG.US,D,20090630,000000,56.4005,56.4375,54.3469,56.3815,647257.65416086,0
+AMG.US,D,20090701,000000,56.4665,57.4382,56.0416,57.0203,580930.93342431,0
+AMG.US,D,20090702,000000,56.2155,56.6395,55.1888,56.1475,735992.34818523,0
+AMG.US,D,20090706,000000,55.9256,56.1185,54.5979,55.7976,651885.68131806,0
+AMG.US,D,20090707,000000,55.8276,56.2355,53.7461,53.7561,1258608.3390292,0
+AMG.US,D,20090708,000000,54.016,54.3949,50.3358,51.6305,1191917.5374876,0
+AMG.US,D,20090709,000000,52.2145,52.8722,51.1367,51.6995,765067.80127202,0
+AMG.US,D,20090710,000000,50.7987,51.9295,50.6358,51.0317,426744.71290643,0
+AMG.US,D,20090713,000000,51.6705,53.3862,50.8487,53.3182,778506.78395715,0
+AMG.US,D,20090714,000000,53.1622,54.5119,52.6203,54.4919,501883.38939292,0
+AMG.US,D,20090715,000000,55.1988,56.7684,54.6749,56.6594,869968.08313183,0
+AMG.US,D,20090716,000000,56.5245,56.9024,55.4117,56.5735,504797.03605575,0
+AMG.US,D,20090717,000000,56.6884,57.7952,55.7106,57.2613,559175.10487531,0
+AMG.US,D,20090720,000000,57.5512,59.9757,57.5512,59.6448,750724.61790607,0
+AMG.US,D,20090721,000000,60.1476,60.9805,59.7318,60.1076,943989.51165319,0
+AMG.US,D,20090722,000000,59.5368,61.0104,58.9299,60.5735,384743.39101643,0
+AMG.US,D,20090723,000000,60.1276,62.8311,59.6348,62.4351,466972.64120453,0
+AMG.US,D,20090724,000000,61.6793,61.9902,60.3896,61.6214,315379.99631203,0
+AMG.US,D,20090727,000000,61.3604,62.7861,60.8565,61.4574,606532.61553272,0
+AMG.US,D,20090728,000000,61.0394,61.6414,59.7128,60.7605,487342.16207256,0
+AMG.US,D,20090729,000000,61.6693,62.1542,60.1376,60.9335,822920.64129196,0
+AMG.US,D,20090730,000000,61.6024,64.7686,61.6024,64.3958,1026855.9032502,0
+AMG.US,D,20090731,000000,64.4338,65.1485,63.3189,63.9658,1001268.2242497,0
+AMG.US,D,20090803,000000,66.0863,66.8252,64.7876,65.8754,985934.82111164,0
+AMG.US,D,20090804,000000,65.5925,67.513,65.2075,66.3772,902547.31385675,0
+AMG.US,D,20090805,000000,66.2323,68.0659,66.1453,67.695,593205.6577107,0
+AMG.US,D,20090806,000000,67.802,69.0907,65.7085,66.0773,657845.00394667,0
+AMG.US,D,20090807,000000,67.365,67.9189,66.3273,66.8342,550241.12204236,0
+AMG.US,D,20090810,000000,66.4172,66.9502,64.3758,65.2175,326182.39382612,0
+AMG.US,D,20090811,000000,65.0705,65.3135,63.5528,63.8318,386626.80902746,0
+AMG.US,D,20090812,000000,64.0538,67.647,63.8218,65.5735,777903.65009594,0
+AMG.US,D,20090813,000000,66.0603,66.6582,64.4338,66.0113,442046.10894076,0
+AMG.US,D,20090814,000000,65.9913,65.9913,63.4529,63.6838,352743.2888249,0
+AMG.US,D,20090817,000000,62.4451,62.9391,59.7408,59.8667,750374.54020886,0
+AMG.US,D,20090818,000000,60.1766,61.5064,60.1276,61.1654,418964.9862523,0
+AMG.US,D,20090819,000000,60.0417,61.0394,59.8667,60.6625,426145.5799332,0
+AMG.US,D,20090820,000000,60.7795,62.6191,60.5835,61.9012,452538.43763731,0
+AMG.US,D,20090821,000000,62.7171,62.7271,60.9805,61.8143,637357.45688359,0
+AMG.US,D,20090824,000000,62.0092,62.3861,59.7028,59.9467,682769.53576647,0
+AMG.US,D,20090825,000000,60.0697,61.3034,59.2369,60.7205,667087.05515317,0
+AMG.US,D,20090826,000000,62.1932,64.8075,61.7173,63.181,1155990.5637554,0
+AMG.US,D,20090827,000000,63.1131,63.4928,62.0372,63.2699,387800.06942413,0
+AMG.US,D,20090828,000000,64.2888,64.6167,63.3659,63.7038,613145.08312214,0
+AMG.US,D,20090831,000000,62.9391,63.4529,61.7563,63.2999,450470.97877976,0
+AMG.US,D,20090901,000000,62.5411,62.9391,59.7218,59.7897,736084.36860851,0
+AMG.US,D,20090902,000000,59.7698,60.3796,58.7919,59.8367,448772.60183727,0
+AMG.US,D,20090903,000000,60.0697,61.6604,59.7128,61.6314,544927.94282062,0
+AMG.US,D,20090904,000000,61.4964,63.5428,61.1054,63.2399,633734.6528284,0
+AMG.US,D,20090908,000000,64.0248,65.2945,63.6078,64.9355,684563.9340202,0
+AMG.US,D,20090909,000000,64.9455,66.3672,64.1118,65.7085,369561.02139916,0
+AMG.US,D,20090910,000000,65.4965,66.0773,64.3358,65.7584,335471.45546626,0
+AMG.US,D,20090911,000000,65.9423,65.9423,64.1698,64.4058,434025.32878654,0
+AMG.US,D,20090914,000000,63.7238,64.5767,63.0371,64.5767,580817.90833922,0
+AMG.US,D,20090915,000000,64.9165,66.1453,64.4058,64.9455,639378.90552952,0
+AMG.US,D,20090916,000000,65.4285,65.5825,64.3658,65.4965,681562.26782207,0
+AMG.US,D,20090917,000000,65.0985,67.0761,64.8465,65.5925,478831.27314223,0
+AMG.US,D,20090918,000000,66.1453,67.1321,65.4475,66.7272,445861.95584041,0
+AMG.US,D,20090921,000000,65.8264,66.2703,64.9165,65.2855,380104.36141733,0
+AMG.US,D,20090922,000000,66.0313,66.0693,65.0415,65.3515,582205.21624218,0
+AMG.US,D,20090923,000000,65.7974,66.5902,64.3958,64.4538,2963495.7264697,0
+AMG.US,D,20090924,000000,64.8365,64.8365,60.8665,61.3504,1388975.2730285,0
+AMG.US,D,20090925,000000,60.9045,60.9045,58.3171,58.3461,941816.02926448,0
+AMG.US,D,20090928,000000,58.7249,61.5064,58.3271,61.3404,621570.95318314,0
+AMG.US,D,20090929,000000,61.2944,62.3661,60.9525,61.9502,627309.2267515,0
+AMG.US,D,20090930,000000,61.8053,63.8218,60.9425,62.9891,647287.66082063,0
+AMG.US,D,20091001,000000,62.6981,62.6981,60.0697,60.0697,563837.13958025,0
+AMG.US,D,20091002,000000,59.6548,61.1154,59.1009,59.3628,344995.56927452,0
+AMG.US,D,20091005,000000,59.7997,62.3101,59.3238,62.2322,465132.23273917,0
+AMG.US,D,20091006,000000,62.9591,64.0348,62.2901,63.1511,394781.61892861,0
+AMG.US,D,20091007,000000,62.7861,63.8718,62.7561,63.6838,353818.52746635,0
+AMG.US,D,20091008,000000,64.2688,66.0313,63.9948,64.9065,410164.03294429,0
+AMG.US,D,20091009,000000,64.9355,66.7562,64.6447,66.7462,334204.17420234,0
+AMG.US,D,20091012,000000,66.6282,67.647,66.3183,66.6982,359216.72555743,0
+AMG.US,D,20091013,000000,66.5982,66.9302,65.3215,65.7974,251337.7826053,0
+AMG.US,D,20091014,000000,67.0472,71.1281,67.0472,70.9503,789248.16792973,0
+AMG.US,D,20091015,000000,70.1854,71.2141,70.0974,71.0002,541810.25087141,0
+AMG.US,D,20091016,000000,69.9134,70.7684,69.3317,70.3524,467218.69581457,0
+AMG.US,D,20091019,000000,70.2354,71.1551,69.6625,70.6894,261987.14615462,0
+AMG.US,D,20091020,000000,70.6414,71.0891,69.0807,69.2367,337212.84195441,0
+AMG.US,D,20091021,000000,68.7817,69.5006,67.484,67.494,397291.17590666,0
+AMG.US,D,20091022,000000,67.665,67.725,66.0013,66.4372,722135.27270743,0
+AMG.US,D,20091023,000000,66.7082,66.9892,64.8075,65.2365,505123.10842515,0
+AMG.US,D,20091026,000000,65.4575,65.7285,63.3659,63.3949,628780.5533018,0
+AMG.US,D,20091027,000000,63.5228,64.2588,62.0092,62.9191,895898.83827562,0
+AMG.US,D,20091028,000000,62.7361,62.9981,60.1766,60.5376,1019818.3413141,0
+AMG.US,D,20091029,000000,61.1754,64.5197,61.1754,64.2788,586539.17813372,0
+AMG.US,D,20091030,000000,63.5618,64.0148,60.8955,61.5164,1008390.8050551,0
+AMG.US,D,20091102,000000,62.2322,63.4728,60.8365,62.7171,434615.45976185,0
+AMG.US,D,20091103,000000,60.1176,61.5354,59.8567,61.4284,840403.52149094,0
+AMG.US,D,20091104,000000,61.8912,62.7361,60.7505,60.9805,438598.34373417,0
+AMG.US,D,20091105,000000,61.6314,63.5528,61.5734,63.4329,560984.50645893,0
+AMG.US,D,20091106,000000,62.3191,64.6727,62.2322,64.0628,412969.65563198,0
+AMG.US,D,20091109,000000,65.1585,66.2603,65.1585,66.2323,724320.75776005,0
+AMG.US,D,20091110,000000,65.9623,67.504,65.8754,67.181,644499.0419068,0
+AMG.US,D,20091111,000000,67.822,69.0527,67.627,68.6447,1146134.3762458,0
+AMG.US,D,20091112,000000,68.7037,68.8967,67.474,67.802,399841.74198637,0
+AMG.US,D,20091113,000000,68.0359,68.4507,66.7082,67.553,520623.54863589,0
+AMG.US,D,20091116,000000,67.85,69.7024,67.85,68.4607,639392.90863741,0
+AMG.US,D,20091117,000000,68.1699,68.6937,67.181,67.424,558196.8877671,0
+AMG.US,D,20091118,000000,67.618,67.9289,66.6882,67.355,601370.46983177,0
+AMG.US,D,20091119,000000,66.5982,66.8722,64.7296,65.1485,701642.72453438,0
+AMG.US,D,20091120,000000,64.4907,65.0705,64.2488,64.9265,490349.82960263,0
+AMG.US,D,20091123,000000,66.1643,66.6782,65.5825,66.0213,446679.13720791,0
+AMG.US,D,20091124,000000,66.0863,66.0863,64.6917,65.3035,364295.85283304,0
+AMG.US,D,20091125,000000,65.3795,65.9623,64.7496,65.3315,370103.14171887,0
+AMG.US,D,20091127,000000,62.6291,63.6358,61.3404,62.2421,260578.83358983,0
+AMG.US,D,20091130,000000,62.2511,63.3559,61.8243,63.181,648613.95518209,0
+AMG.US,D,20091201,000000,63.3759,63.6538,62.2701,63.4149,525934.72741366,0
+AMG.US,D,20091202,000000,63.161,64.4907,63.0081,63.4728,416665.47589259,0
+AMG.US,D,20091203,000000,63.8518,64.8265,62.1242,62.2322,387687.04433903,0
+AMG.US,D,20091204,000000,63.5898,63.6638,61.4964,62.7661,494146.67228444,0
+AMG.US,D,20091207,000000,62.4351,62.5231,61.4084,61.9702,582823.35343326,0
+AMG.US,D,20091208,000000,61.1054,62.4541,60.4586,62.2511,525599.65304632,0
+AMG.US,D,20091209,000000,61.9312,62.0472,60.8765,61.5354,459248.92698196,0
+AMG.US,D,20091210,000000,62.0472,63.0561,61.9702,63.0471,654169.18812591,0
+AMG.US,D,20091211,000000,63.201,63.4049,62.4641,62.9091,352741.28838093,0
+AMG.US,D,20091214,000000,63.6638,63.6638,62.3391,62.7171,494694.79393608,0
+AMG.US,D,20091215,000000,62.3951,62.8131,62.2132,62.6191,368231.72637175,0
+AMG.US,D,20091216,000000,62.9291,64.1518,62.8511,64.0248,504933.06624667,0
+AMG.US,D,20091217,000000,63.161,64.1598,63.161,63.8998,465347.28046746,0
+AMG.US,D,20091218,000000,64.2388,64.7686,63.8818,64.6267,586008.06025594,0
+AMG.US,D,20091221,000000,65.2945,65.9623,65.0125,65.5925,455698.13891019,0
+AMG.US,D,20091222,000000,66.0113,66.4952,65.9623,66.3183,310051.8137604,0
+AMG.US,D,20091223,000000,66.1643,66.8542,65.7874,66.7372,226133.18862774,0
+AMG.US,D,20091224,000000,66.8442,67.181,66.5152,66.8442,77059.10271121,0
+AMG.US,D,20091228,000000,67.1051,67.454,65.8554,65.9523,315467.01562534,0
+AMG.US,D,20091229,000000,65.9713,66.2903,65.3515,65.3605,238469.92667764,0
+AMG.US,D,20091230,000000,65.0705,65.5255,64.6727,65.1685,221973.26536282,0
+AMG.US,D,20091231,000000,65.1585,65.7584,65.0225,65.2565,412614.5768248,0
+AMG.US,D,20100104,000000,65.8454,66.9102,65.7684,66.7372,315883.10797403,0
+AMG.US,D,20100105,000000,66.6382,67.336,66.1453,67.268,335027.35690179,0
+AMG.US,D,20100106,000000,67.0572,69.2457,67.0572,68.5857,501723.35387419,0
+AMG.US,D,20100107,000000,68.2569,68.8297,67.792,68.2769,447861.39960252,0
+AMG.US,D,20100108,000000,67.86,68.4887,67.1511,67.647,395044.67731252,0
+AMG.US,D,20100111,000000,68.0559,68.4307,67.297,68.1039,390173.59621126,0
+AMG.US,D,20100112,000000,67.375,68.4707,66.8252,67.599,334340.20439325,0
+AMG.US,D,20100113,000000,68.1499,68.3638,67.58,68.3259,476811.8249403,0
+AMG.US,D,20100114,000000,68.0069,68.2859,66.9302,67.0671,788913.09356239,0
+AMG.US,D,20100115,000000,66.9502,67.317,65.6005,65.6505,475536.54190043,0
+AMG.US,D,20100119,000000,65.6505,66.4952,65.1485,66.1743,394648.58940367,0
+AMG.US,D,20100120,000000,65.5055,65.8364,64.1898,65.0415,492757.36393749,0
+AMG.US,D,20100121,000000,64.9835,65.4385,63.5998,63.8998,582343.24687709,0
+AMG.US,D,20100122,000000,63.7928,64.1898,63.3099,63.8028,1105131.2759038,0
+AMG.US,D,20100125,000000,64.5767,65.6005,63.8028,63.9568,996716.2139639,0
+AMG.US,D,20100126,000000,63.6448,63.7828,61.1454,61.2644,826082.34300882,0
+AMG.US,D,20100127,000000,61.2044,62.3291,61.0964,61.9112,1198876.0818863,0
+AMG.US,D,20100128,000000,62.1142,62.2801,59.7997,59.8567,1147995.7893729,0
+AMG.US,D,20100129,000000,60.2546,61.5454,58.6659,58.6849,920814.36809749,0
+AMG.US,D,20100201,000000,59.2169,63.161,58.7719,62.1242,1278389.729366,0
+AMG.US,D,20100202,000000,62.9091,63.9658,62.5701,63.4329,706051.70307532,0
+AMG.US,D,20100203,000000,63.0371,64.1118,63.0171,63.8028,597362.58030965,0
+AMG.US,D,20100204,000000,63.0831,63.5528,61.3694,61.3694,665124.61960479,0
+AMG.US,D,20100205,000000,61.2944,61.7563,59.0169,61.7263,557966.83670893,0
+AMG.US,D,20100208,000000,61.7363,62.1242,60.5176,60.5555,497895.50431063,0
+AMG.US,D,20100209,000000,61.6024,61.6024,60.0127,60.5086,595901.25597927,0
+AMG.US,D,20100210,000000,64.1318,67.562,64.0918,65.4185,1971778.622022,0
+AMG.US,D,20100211,000000,65.0705,66.2043,65.0615,65.7485,672231.19685827,0
+AMG.US,D,20100212,000000,64.7106,66.6182,64.1018,66.5742,658764.20795737,0
+AMG.US,D,20100216,000000,67.385,67.744,66.4462,67.239,429733.37621867,0
+AMG.US,D,20100217,000000,67.812,67.822,66.9012,67.599,445509.87769921,0
+AMG.US,D,20100218,000000,67.533,67.533,66.1253,66.2903,679217.74747271,0
+AMG.US,D,20100219,000000,66.0413,67.317,66.0413,66.7462,507765.69492814,0
+AMG.US,D,20100222,000000,67.249,69.1577,66.6782,68.6647,776946.43764955,0
+AMG.US,D,20100223,000000,68.5857,69.1577,67.533,68.1499,844192.3623968,0
+AMG.US,D,20100224,000000,68.2169,68.8017,67.9479,68.5087,324511.02287741,0
+AMG.US,D,20100225,000000,67.657,68.5287,67.1231,68.4207,315910.11396781,0
+AMG.US,D,20100226,000000,68.3449,69.1107,67.754,68.9167,364371.86970444,0
+AMG.US,D,20100301,000000,68.9367,70.0414,68.7917,69.9624,484218.46879139,0
+AMG.US,D,20100302,000000,70.0614,71.9801,70.0214,71.6301,708089.15527313,0
+AMG.US,D,20100303,000000,71.5901,73.1618,71.1371,72.162,720350.87667361,0
+AMG.US,D,20100304,000000,72.191,74.9443,72.171,74.4125,1027278.9971529,0
+AMG.US,D,20100305,000000,75.2713,75.6523,73.9956,75.5243,782525.67592119,0
+AMG.US,D,20100308,000000,75.3203,75.9521,74.9733,75.0503,509986.18775048,0
+AMG.US,D,20100309,000000,74.7474,75.3393,74.1975,74.5375,520427.50512545,0
+AMG.US,D,20100310,000000,74.4215,74.8174,73.7416,74.3935,734075.92284847,0
+AMG.US,D,20100311,000000,74.0256,74.5934,73.2388,74.5375,466531.54330604,0
+AMG.US,D,20100312,000000,74.9143,75.6323,74.5664,75.6133,464414.07334888,0
+AMG.US,D,20100315,000000,75.5443,76.223,73.4997,74.4305,593115.63773141,0
+AMG.US,D,20100316,000000,74.3835,75.4073,73.8196,75.3103,394927.65133944,0
+AMG.US,D,20100317,000000,75.6613,77.3088,75.5543,76.59,639116.84736761,0
+AMG.US,D,20100318,000000,76.736,77.1059,76.272,76.889,362626.48232832,0
+AMG.US,D,20100319,000000,76.998,78.5576,76.252,76.272,717492.24222035,0
+AMG.US,D,20100322,000000,75.5843,77.2109,75.3583,77.1329,529192.45044175,0
+AMG.US,D,20100323,000000,77.1229,78.1027,76.812,77.9577,411109.24272678,0
+AMG.US,D,20100324,000000,77.4728,78.5276,77.3558,77.6287,707356.99277495,0
+AMG.US,D,20100325,000000,78.4606,78.8964,77.2789,77.3268,529715.56654359,0
+AMG.US,D,20100326,000000,77.7427,78.7236,77.3648,78.2587,602271.6698466,0
+AMG.US,D,20100329,000000,78.4106,78.6736,77.5707,78.1917,424490.21253636,0
+AMG.US,D,20100330,000000,78.3906,78.5476,77.0759,77.2888,478583.21808821,0
+AMG.US,D,20100331,000000,77.2289,77.5317,76.328,76.544,455191.02636023,0
+AMG.US,D,20100401,000000,77.4827,78.7616,77.4328,78.7336,719391.66378325,0
+AMG.US,D,20100405,000000,79.2274,80.2352,78.8095,79.9043,416554.45125147,0
+AMG.US,D,20100406,000000,79.3044,81.076,78.3706,81.076,672510.25879405,0
+AMG.US,D,20100407,000000,80.6991,80.999,79.2844,79.9613,496199.12781212,0
+AMG.US,D,20100408,000000,79.4484,79.5373,78.3226,78.5776,602762.7788447,0
+AMG.US,D,20100409,000000,78.7716,78.9054,77.7717,78.7616,474539.32057437,0
+AMG.US,D,20100412,000000,79.0604,79.0604,77.5707,77.9377,482691.12980953,0
+AMG.US,D,20100413,000000,77.9097,78.8964,77.5897,78.6936,259048.49394199,0
+AMG.US,D,20100414,000000,79.3344,80.3602,78.4506,80.3212,623299.33678539,0
+AMG.US,D,20100415,000000,79.8743,81.5119,79.7703,81.3849,385307.51621995,0
+AMG.US,D,20100416,000000,81.202,81.9697,78.9354,80.2152,714482.57424627,0
+AMG.US,D,20100419,000000,79.6333,81.241,78.9154,79.7313,457254.48432982,0
+AMG.US,D,20100420,000000,80.1862,80.748,79.5663,80.5821,338489.12521626,0
+AMG.US,D,20100421,000000,80.865,81.6009,80.2912,81.193,428093.01215171,0
+AMG.US,D,20100422,000000,80.3302,82.1517,79.7113,81.9499,415697.26100429,0
+AMG.US,D,20100423,000000,82.3267,82.8866,81.8429,82.7346,379513.23022003,0
+AMG.US,D,20100426,000000,82.6347,82.8006,79.9713,79.9713,764927.77019313,0
+AMG.US,D,20100427,000000,79.2664,80.2912,77.0379,78.7716,984256.44860898,0
+AMG.US,D,20100428,000000,80.1482,81.6969,79.8273,80.825,669083.49824931,0
+AMG.US,D,20100429,000000,81.5219,85.2701,81.3,84.3423,576552.96176512,0
+AMG.US,D,20100430,000000,84.2853,84.2853,81.5609,81.5609,678956.6895328,0
+AMG.US,D,20100503,000000,81.6109,82.9956,80.903,82.6747,770332.96983815,0
+AMG.US,D,20100504,000000,81.367,81.7649,80.2252,81.154,566491.72874713,0
+AMG.US,D,20100505,000000,80.2912,81.193,78.4006,78.5476,754528.46214183,0
+AMG.US,D,20100506,000000,78.4106,79.5953,70.9213,75.3773,1124052.4753272,0
+AMG.US,D,20100507,000000,75.2523,75.3203,71.4741,71.7851,922227.68177224,0
+AMG.US,D,20100510,000000,75.5243,77.4628,75.0113,77.4028,724590.8176979,0
+AMG.US,D,20100511,000000,76.1541,77.6937,76.1541,76.553,341719.84225057,0
+AMG.US,D,20100512,000000,77.0959,78.5576,76.544,78.4696,341720.84247257,0
+AMG.US,D,20100513,000000,78.0357,78.9054,77.3558,77.3558,274259.86999702,0
+AMG.US,D,20100514,000000,76.726,76.726,74.0726,74.7194,329218.06757199,0
+AMG.US,D,20100517,000000,75.0213,75.8531,72.7438,74.5475,388838.29985187,0
+AMG.US,D,20100518,000000,75.4863,75.8921,71.7081,71.9601,476410.73592149,0
+AMG.US,D,20100519,000000,71.5111,73.0648,70.9213,72.6758,620935.81221818,0
+AMG.US,D,20100520,000000,71.0701,71.5411,69.0047,69.0717,553618.8717095,0
+AMG.US,D,20100521,000000,67.705,70.8264,66.9602,70.6244,533399.38414029,0
+AMG.US,D,20100524,000000,70.1464,70.4184,67.822,67.86,428156.02613721,0
+AMG.US,D,20100525,000000,66.7182,67.336,64.7196,67.239,768942.6612692,0
+AMG.US,D,20100526,000000,67.772,68.9267,67.0472,67.454,448541.5505571,0
+AMG.US,D,20100527,000000,68.6547,71.4181,68.3918,71.3891,619810.56247713,0
+AMG.US,D,20100528,000000,71.0701,71.2231,69.1377,69.4207,596896.47686136,0
+AMG.US,D,20100601,000000,68.7717,69.2837,66.4952,66.5982,684393.89628155,0
+AMG.US,D,20100602,000000,66.9702,68.9167,66.1943,68.8397,537329.25634704,0
+AMG.US,D,20100603,000000,68.5567,69.5576,68.1299,68.8207,369656.04248842,0
+AMG.US,D,20100604,000000,67.0072,68.1799,65.9423,66.0693,450609.00941466,0
+AMG.US,D,20100607,000000,66.4662,67.414,63.9948,64.0148,602247.6645188,0
+AMG.US,D,20100608,000000,64.0148,64.7686,62.5611,64.5197,432939.08770318,0
+AMG.US,D,20100609,000000,64.7876,65.5445,63.0271,63.3279,394440.54322932,0
+AMG.US,D,20100610,000000,64.6447,66.0603,63.8718,65.9324,447363.28905048,0
+AMG.US,D,20100611,000000,65.2565,66.4762,65.0615,66.3972,339161.27439492,0
+AMG.US,D,20100614,000000,67.287,68.0169,65.1585,65.3035,752140.93224682,0
+AMG.US,D,20100615,000000,65.8844,67.1411,65.5735,66.9502,456361.28609092,0
+AMG.US,D,20100616,000000,66.1063,68.1209,66.1063,67.9579,657201.86120578,0
+AMG.US,D,20100617,000000,68.3539,68.5377,66.9982,67.9879,719339.65223965,0
+AMG.US,D,20100618,000000,68.1109,68.1109,67.307,67.58,433130.13010366,0
+AMG.US,D,20100621,000000,68.4507,68.8967,67.9479,68.4017,708596.26782309,0
+AMG.US,D,20100622,000000,68.3449,68.7917,66.8542,66.9402,389935.54337716,0
+AMG.US,D,20100623,000000,66.9202,67.0472,65.5255,66.1163,357269.29333892,0
+AMG.US,D,20100624,000000,65.7485,65.7485,62.8991,63.22,833039.88718549,0
+AMG.US,D,20100625,000000,63.5328,65.1585,63.1231,64.8365,445249.81998127,0
+AMG.US,D,20100628,000000,64.7106,65.0325,63.8128,63.8818,300917.78652903,0
+AMG.US,D,20100629,000000,62.3191,63.3099,59.4988,59.8667,895360.7188439,0
+AMG.US,D,20100630,000000,59.5848,59.8277,58.5101,58.8799,899454.62745734,0
+AMG.US,D,20100701,000000,58.6079,59.7128,56.2755,57.8442,1061537.6006024,0
+AMG.US,D,20100702,000000,59.4488,59.4488,57.5712,58.5301,868131.67555443,0
+AMG.US,D,20100706,000000,59.2468,60.1176,57.2713,58.0951,876137.45237877,0
+AMG.US,D,20100707,000000,58.1051,60.8175,57.9871,60.6425,523762.24524694,0
+AMG.US,D,20100708,000000,61.0764,62.5901,60.7795,62.3761,835068.33738536,0
+AMG.US,D,20100709,000000,62.4051,63.9088,62.0372,63.6358,471644.67812938,0
+AMG.US,D,20100712,000000,63.3189,63.9278,62.3861,62.9891,261037.93548417,0
+AMG.US,D,20100713,000000,63.8518,65.3605,63.8518,64.9835,730046.02844251,0
+AMG.US,D,20100714,000000,64.8365,64.8765,63.5228,64.1698,618679.31140413,0
+AMG.US,D,20100715,000000,64.3958,64.3958,61.4284,62.8891,869022.87334934,0
+AMG.US,D,20100716,000000,62.2511,62.3391,60.5735,60.7205,727331.4259561,0
+AMG.US,D,20100719,000000,61.1454,61.1454,59.5168,60.2636,457966.64238815,0
+AMG.US,D,20100720,000000,59.2079,60.9905,58.8899,60.9525,538914.60820443,0
+AMG.US,D,20100721,000000,61.2844,61.6214,59.2369,59.4388,499277.81110363,0
+AMG.US,D,20100722,000000,60.3796,62.3951,60.3796,62.1042,494372.72245465,0
+AMG.US,D,20100723,000000,61.9902,63.9088,61.5064,63.8998,825815.28373695,0
+AMG.US,D,20100726,000000,64.1418,67.504,63.9948,66.9702,1032360.1248724,0
+AMG.US,D,20100727,000000,67.744,71.5901,67.191,71.0701,2103811.92586,0
+AMG.US,D,20100728,000000,70.4484,71.6101,69.6724,70.0414,913210.68051395,0
+AMG.US,D,20100729,000000,70.5874,71.9501,68.6057,69.2927,917882.71743879,0
+AMG.US,D,20100730,000000,68.0849,69.1967,67.9579,68.6247,846299.83013404,0
+AMG.US,D,20100802,000000,70.0114,71.1091,69.2267,70.5964,774160.81940171,0
+AMG.US,D,20100803,000000,70.1754,70.5674,69.4207,70.0904,543239.56809804,0
+AMG.US,D,20100804,000000,70.2844,70.9603,69.3507,70.8723,640051.05470817,0
+AMG.US,D,20100805,000000,70.4784,70.8544,69.8364,70.6994,645783.32694459,0
+AMG.US,D,20100806,000000,69.6425,71.0102,68.9957,70.1274,466949.63609872,0
+AMG.US,D,20100809,000000,70.4584,71.6401,69.9224,71.2531,270377.0082239,0
+AMG.US,D,20100810,000000,70.3424,70.4974,68.9667,69.5856,624348.56965505,0
+AMG.US,D,20100811,000000,68.0559,68.0559,66.2703,66.8162,946966.17230153,0
+AMG.US,D,20100812,000000,65.8754,66.7462,65.6705,66.4952,285666.40159432,0
+AMG.US,D,20100813,000000,66.2413,66.8162,66.0603,66.1253,335005.35201796,0
+AMG.US,D,20100816,000000,65.6795,66.8722,65.6105,66.0213,247150.8533466,0
+AMG.US,D,20100817,000000,66.5642,67.802,66.2703,67.278,359255.73421512,0
+AMG.US,D,20100818,000000,67.553,67.553,66.2803,66.9502,1543883.6538248,0
+AMG.US,D,20100819,000000,66.5442,66.9502,65.3605,65.9044,398007.33485296,0
+AMG.US,D,20100820,000000,65.6705,66.2803,64.7396,66.0863,301097.82648761,0
+AMG.US,D,20100823,000000,66.4172,66.4272,64.9545,65.0225,356286.07512074,0
+AMG.US,D,20100824,000000,64.4238,64.4238,62.5701,63.1031,631141.07720303,0
+AMG.US,D,20100825,000000,62.7461,63.4529,61.3504,63.0831,637042.3869561,0
+AMG.US,D,20100826,000000,63.3659,64.6727,63.3659,63.7138,607282.78202676,0
+AMG.US,D,20100827,000000,64.3268,65.0705,63.1131,64.9165,500941.18027641,0
+AMG.US,D,20100830,000000,64.5867,64.6817,62.7661,62.7951,452260.37592353,0
+AMG.US,D,20100831,000000,62.6691,63.1411,61.9312,62.2132,733878.87911604,0
+AMG.US,D,20100901,000000,63.2899,66.1843,63.21,66.0413,424914.30666099,0
+AMG.US,D,20100902,000000,65.6405,67.297,65.6405,67.229,455473.08896198,0
+AMG.US,D,20100903,000000,68.0759,69.6724,67.608,69.5196,517214.792087,0
+AMG.US,D,20100907,000000,69.0807,69.6924,68.1209,69.1867,618310.22948907,0
+AMG.US,D,20100908,000000,69.2737,70.5474,69.2737,69.8454,296465.79844244,0
+AMG.US,D,20100909,000000,70.7094,71.1091,69.5486,70.1854,333811.08695946,0
+AMG.US,D,20100910,000000,70.2354,70.8634,70.0414,70.5964,230664.19425171,0
+AMG.US,D,20100913,000000,71.3711,73.9376,71.3711,73.7896,606626.63639998,0
+AMG.US,D,20100914,000000,73.7896,74.4885,73.3447,73.5886,444249.59798922,0
+AMG.US,D,20100915,000000,73.1418,74.7294,72.8798,74.5475,336564.69810357,0
+AMG.US,D,20100916,000000,74.4215,75.3873,74.2175,74.3635,367806.63202512,0
+AMG.US,D,20100917,000000,74.7674,75.6713,74.4305,75.5743,409744.93992962,0
+AMG.US,D,20100920,000000,75.7182,77.5707,75.4273,77.3558,379627.25552712,0
+AMG.US,D,20100921,000000,77.4328,77.6647,75.0113,75.1273,569927.49128981,0
+AMG.US,D,20100922,000000,74.9933,75.4663,73.1988,73.7796,430194.478557,0
+AMG.US,D,20100923,000000,73.2878,74.1975,72.6468,72.7638,302468.13061671,0
+AMG.US,D,20100924,000000,73.8586,76.697,73.8586,76.494,333016.91069777,0
+AMG.US,D,20100927,000000,76.242,76.726,74.9833,75.2903,562081.7499842,0
+AMG.US,D,20100928,000000,75.5053,76.822,74.5575,76.514,400062.79104662,0
+AMG.US,D,20100929,000000,76.308,76.889,75.0113,75.0803,522837.0399043,0
+AMG.US,D,20100930,000000,75.5343,76.0461,74.0056,75.5843,833276.93979761,0
+AMG.US,D,20101001,000000,76.464,77.6287,75.5053,77.2589,574364.47604653,0
+AMG.US,D,20101004,000000,77.1059,77.5127,75.8921,76.609,389636.47700153,0
+AMG.US,D,20101005,000000,78.6736,80.785,77.5997,79.9813,929855.37468359,0
+AMG.US,D,20101006,000000,79.8743,80.1102,78.9934,79.8653,599933.15082921,0
+AMG.US,D,20101007,000000,80.1482,81.4249,80.0013,80.4171,496180.12359427,0
+AMG.US,D,20101008,000000,80.5821,80.989,79.7703,80.5351,379558.24020968,0
+AMG.US,D,20101011,000000,80.989,81.9697,80.5451,80.949,283571.93674297,0
+AMG.US,D,20101012,000000,80.884,82.3467,80.5351,81.7149,405012.88968525,0
+AMG.US,D,20101013,000000,82.2577,85.2221,81.9697,83.5774,625132.74369681,0
+AMG.US,D,20101014,000000,83.5374,84.2253,82.2197,82.7626,363731.72762953,0
+AMG.US,D,20101015,000000,83.4995,83.7894,81.9787,83.1116,524765.46790495,0
+AMG.US,D,20101018,000000,83.0716,83.9624,83.0716,83.8184,259978.7003946,0
+AMG.US,D,20101019,000000,82.5587,83.3225,80.2722,80.6701,538731.56757989,0
+AMG.US,D,20101020,000000,81.086,82.8206,81.086,81.8529,363326.63772275,0
+AMG.US,D,20101021,000000,82.2967,82.9256,80.4861,81.096,313343.54433623,0
+AMG.US,D,20101022,000000,81.4049,82.7726,81.4049,82.5217,356250.06712903,0
+AMG.US,D,20101025,000000,84.2653,85.2421,81.5019,82.2007,642619.62478375,0
+AMG.US,D,20101026,000000,81.8719,83.2955,81.329,82.3957,842782.04938802,0
+AMG.US,D,20101027,000000,82.0157,84.7582,81.8139,84.4852,474220.2497589,0
+AMG.US,D,20101028,000000,84.9722,85.358,83.7894,85.0112,652389.79320206,0
+AMG.US,D,20101029,000000,84.8442,85.2521,82.4157,82.9456,727950.56336919,0
+AMG.US,D,20101101,000000,83.5374,84.4472,83.0336,84.0413,528789.36097895,0
+AMG.US,D,20101102,000000,85.0312,85.6,84.6812,84.8742,335146.38331885,0
+AMG.US,D,20101103,000000,84.9232,86.3849,84.5152,86.3279,382457.88376462,0
+AMG.US,D,20101104,000000,87.6276,89.2252,86.9396,88.7023,764452.66474691,0
+AMG.US,D,20101105,000000,88.3913,89.1773,87.6176,88.1314,723148.49758537,0
+AMG.US,D,20101108,000000,87.8006,88.3913,86.9866,88.0445,447986.42735151,0
+AMG.US,D,20101109,000000,88.3053,88.5753,86.1629,86.5809,438635.35194787,0
+AMG.US,D,20101110,000000,86.5998,88.3553,86.1829,87.9355,520726.57150107,0
+AMG.US,D,20101111,000000,87.1606,87.7146,86.5908,87.1226,302046.03693606,0
+AMG.US,D,20101112,000000,85.8149,86.9096,83.8654,84.5642,450200.91884191,0
+AMG.US,D,20101115,000000,84.9332,86.5019,84.8152,85.0702,391484.88724283,0
+AMG.US,D,20101116,000000,84.1103,85.1541,82.2287,82.5677,457468.53183611,0
+AMG.US,D,20101117,000000,82.6447,83.0816,82.0157,82.9056,448642.5729783,0
+AMG.US,D,20101118,000000,84.0903,86.3279,83.8084,85.9389,524669.44659371,0
+AMG.US,D,20101119,000000,85.358,86.8717,84.9822,86.8717,355845.97744424,0
+AMG.US,D,20101122,000000,86.5419,87.3936,86.0479,86.8237,579688.65771019,0
+AMG.US,D,20101123,000000,85.8049,86.0089,83.7994,84.4093,702123.83131256,0
+AMG.US,D,20101124,000000,84.8342,87.3936,84.8342,87.3176,400577.90537252,0
+AMG.US,D,20101126,000000,86.4719,87.3756,86.3759,86.6677,103888.05720386,0
+AMG.US,D,20101129,000000,86.2319,86.6957,85.0512,86.4919,359066.69225863,0
+AMG.US,D,20101130,000000,85.2701,86.1829,84.4472,84.6902,846578.89206982,0
+AMG.US,D,20101201,000000,86.6677,87.8786,85.7069,87.5976,641906.46650343,0
+AMG.US,D,20101202,000000,87.8496,90.7468,87.8496,90.5329,485051.65371077,0
+AMG.US,D,20101203,000000,89.904,91.4737,89.3521,91.1638,333632.04722288,0
+AMG.US,D,20101206,000000,91.0858,91.7537,90.313,91.6287,365811.18915099,0
+AMG.US,D,20101207,000000,93.0244,94.9019,91.5887,92.0915,435639.6870817,0
+AMG.US,D,20101208,000000,92.2875,93.1212,92.2875,93.0334,294941.46012656,0
+AMG.US,D,20101209,000000,93.6812,93.8562,92.2495,93.8472,427383.85475936,0
+AMG.US,D,20101210,000000,94.1562,95.9977,92.9954,95.4339,675873.00513131,0
+AMG.US,D,20101213,000000,95.9017,95.9017,93.4192,93.6912,739626.15468234,0
+AMG.US,D,20101214,000000,93.9722,94.1002,92.5395,92.8395,411537.33773937,0
+AMG.US,D,20101215,000000,94.2352,95.9777,92.7225,93.7682,494275.70092141,0
+AMG.US,D,20101216,000000,93.9242,95.5218,93.4472,95.4629,368758.84336156,0
+AMG.US,D,20101217,000000,95.5908,96.7316,95.2679,96.1706,645172.19130745,0
+AMG.US,D,20101220,000000,96.4626,96.7316,95.5808,96.3066,576681.9904021,0
+AMG.US,D,20101221,000000,96.7615,98.8121,96.6446,98.7041,463452.86001452,0
+AMG.US,D,20101222,000000,98.7331,98.8921,97.2534,98.0002,386685.82212499,0
+AMG.US,D,20101223,000000,98.0202,98.1302,96.2676,96.7016,389547.45724424,0
+AMG.US,D,20101227,000000,96.2576,96.9605,95.7647,96.9605,254366.45479722,0
+AMG.US,D,20101228,000000,97.2234,97.3814,96.2876,96.6346,137256.4630805,0
+AMG.US,D,20101229,000000,96.7895,97.2134,95.9587,96.6046,168924.49157067,0
+AMG.US,D,20101230,000000,96.7016,97.0564,95.5908,95.7057,241770.65925139,0
+AMG.US,D,20101231,000000,95.3269,96.9315,95.2969,96.1326,264875.78726766,0
+AMG.US,D,20110103,000000,97.1914,99.4669,97.1914,97.5494,594568.96028586,0
+AMG.US,D,20110104,000000,97.6093,97.9303,95.3669,95.9387,291515.6998038,0
+AMG.US,D,20110105,000000,95.7057,96.5456,95.7057,96.1626,325698.28638198,0
+AMG.US,D,20110106,000000,96.6046,97.0264,96.0926,96.8825,426497.6580744,0
+AMG.US,D,20110107,000000,97.3524,98.1502,95.6098,96.4916,256489.92608634,0
+AMG.US,D,20110110,000000,96.1906,100.318,96.1906,100.018,436724.92794307,0
+AMG.US,D,20110111,000000,100.638,101.128,99.0371,99.5779,251775.87983783,0
+AMG.US,D,20110112,000000,100.398,101.288,98.6421,101.268,283911.01199828,0
+AMG.US,D,20110113,000000,101.448,103.477,100.788,102.547,668538.37726364,0
+AMG.US,D,20110114,000000,102.407,102.447,101.148,101.507,429201.2581189,0
+AMG.US,D,20110118,000000,101.487,101.657,98.3551,100.748,649437.13788153,0
+AMG.US,D,20110119,000000,100.968,101.048,98.5521,98.9521,1061274.5422185,0
+AMG.US,D,20110120,000000,98.7431,99.3159,96.1226,97.0654,667924.24096052,0
+AMG.US,D,20110121,000000,97.2234,98.6021,96.9025,97.3234,510953.40241678,0
+AMG.US,D,20110124,000000,97.3234,98.4541,97.3234,97.8243,429415.3056252,0
+AMG.US,D,20110125,000000,97.5204,97.5204,94.9109,96.5266,644388.01726569,0
+AMG.US,D,20110126,000000,96.6246,99.2959,96.5016,98.2172,534425.61190414,0
+AMG.US,D,20110127,000000,98.3651,101.497,98.3351,101.318,370875.31309671,0
+AMG.US,D,20110128,000000,101.687,102.577,97.6283,98.6121,436313.83670434,0
+AMG.US,D,20110131,000000,98.8921,99.7978,98.2272,98.6751,423965.09599054,0
+AMG.US,D,20110201,000000,99.4729,100.118,96.6046,96.8925,1116196.7318018,0
+AMG.US,D,20110202,000000,96.7615,99.0011,95.9197,97.2834,506385.38857911,0
+AMG.US,D,20110203,000000,96.6916,96.7316,93.8852,95.9387,497002.30607174,0
+AMG.US,D,20110204,000000,96.0546,97.3134,95.6498,96.6446,378856.08437126,0
+AMG.US,D,20110207,000000,96.8385,99.5679,96.8385,98.6751,370302.18589529,0
+AMG.US,D,20110208,000000,98.6751,99.167,97.7543,98.0202,298789.31412996,0
+AMG.US,D,20110209,000000,98.0302,99.2669,97.5304,98.3651,357610.36903821,0
+AMG.US,D,20110210,000000,97.9713,101.547,97.3934,101.238,478267.14793872,0
+AMG.US,D,20110211,000000,100.868,105.356,100.868,105.196,595401.14498324,0
+AMG.US,D,20110214,000000,104.926,106.896,104.407,106.686,570169.54501189,0
+AMG.US,D,20110215,000000,106.566,107.336,105.786,106.276,598290.78631827,0
+AMG.US,D,20110216,000000,106.976,109.326,106.136,108.406,665211.6389181,0
+AMG.US,D,20110218,000000,107.826,108.896,107.806,108.706,197461.82522574,0
+AMG.US,D,20110222,000000,106.546,108.686,103.827,103.847,744709.28284591,0
+AMG.US,D,20110223,000000,104.127,104.647,98.9721,101.048,609855.3529903,0
+AMG.US,D,20110224,000000,101.527,102.787,99.4509,101.348,452901.51822043,0
+AMG.US,D,20110225,000000,102.207,103.977,102.127,103.657,300533.70128409,0
+AMG.US,D,20110228,000000,104.087,104.756,102.197,103.417,229074.84150634,0
+AMG.US,D,20110301,000000,103.397,103.817,100.468,100.528,269215.75049114,0
+AMG.US,D,20110302,000000,100.488,102.327,100.088,101.218,243376.01554862,0
+AMG.US,D,20110303,000000,102.857,105.936,102.657,105.856,388373.19662557,0
+AMG.US,D,20110304,000000,102.807,106.346,102.807,104.037,369490.00563773,0
+AMG.US,D,20110307,000000,104.567,105.446,100.928,101.677,228722.76336515,0
+AMG.US,D,20110308,000000,101.797,103.847,100.708,103.307,240242.32004754,0
+AMG.US,D,20110309,000000,102.797,104.197,102.517,103.777,238115.84809246,0
+AMG.US,D,20110310,000000,101.917,102.187,100.558,100.798,341174.7212649,0
+AMG.US,D,20110311,000000,99.9478,102.037,99.3959,101.727,210534.72666179,0
+AMG.US,D,20110314,000000,100.758,101.597,98.7331,99.5379,228715.7618112,0
+AMG.US,D,20110315,000000,96.4236,99.0201,94.9589,97.5694,552010.5147463,0
+AMG.US,D,20110316,000000,97.2834,97.7053,94.1952,95.3469,502628.55477699,0
+AMG.US,D,20110317,000000,97.1444,98.1002,95.0079,95.5019,391719.93941096,0
+AMG.US,D,20110318,000000,96.8195,97.9203,96.0636,97.0464,405667.03486805,0
+AMG.US,D,20110321,000000,98.6521,100.698,98.2862,100.078,487716.24509758,0
+AMG.US,D,20110322,000000,100.308,102.067,99.9778,101.827,468569.99572583,0
+AMG.US,D,20110323,000000,101.268,102.157,99.4509,101.967,375323.30029534,0
+AMG.US,D,20110324,000000,102.517,103.137,100.798,102.917,328065.81183714,0
+AMG.US,D,20110325,000000,103.407,104.287,102.247,102.487,353458.44754922,0
+AMG.US,D,20110328,000000,102.877,103.227,102.127,102.337,210555.73132361,0
+AMG.US,D,20110329,000000,102.327,103.457,101.018,102.957,278490.80902338,0
+AMG.US,D,20110330,000000,103.847,105.396,103.617,105.036,236309.44717482,0
+AMG.US,D,20110331,000000,104.297,106.266,104.297,105.946,385318.51866187,0
+AMG.US,D,20110401,000000,106.456,108.426,105.386,107.396,435093.56587404,0
+AMG.US,D,20110404,000000,107.926,108.846,107.476,108.566,276333.33018653,0
+AMG.US,D,20110405,000000,108.066,108.956,107.436,108.116,258572.38827378,0
+AMG.US,D,20110406,000000,109.046,109.046,106.556,108.226,334326.20128536,0
+AMG.US,D,20110407,000000,107.986,109.436,107.466,108.326,287719.85734399,0
+AMG.US,D,20110408,000000,109.226,109.456,105.576,106.316,412478.54663388,0
+AMG.US,D,20110411,000000,105.256,106.606,102.387,102.447,653641.0709141,0
+AMG.US,D,20110412,000000,102.077,102.877,100.388,100.448,574715.55396574,0
+AMG.US,D,20110413,000000,100.888,101.478,99.2369,100.478,795066.45925746,0
+AMG.US,D,20110414,000000,99.8778,100.758,99.137,99.3459,640946.25339106,0
+AMG.US,D,20110415,000000,100.078,101.517,99.3959,101.158,730065.03266037,0
+AMG.US,D,20110418,000000,99.6278,99.6378,97.4224,98.6621,813036.44756656,0
+AMG.US,D,20110419,000000,99.1271,99.7678,97.6473,98.2962,484035.42816685,0
+AMG.US,D,20110420,000000,100.228,100.868,99.5879,100.028,476831.82938012,0
+AMG.US,D,20110421,000000,100.928,103.177,100.278,102.827,439458.53464733,0
+AMG.US,D,20110425,000000,102.227,102.427,100.458,101.887,297512.03064612,0
+AMG.US,D,20110426,000000,102.677,107.746,102.677,106.686,1034307.5570909,0
+AMG.US,D,20110427,000000,106.736,107.376,104.047,105.876,697537.81347903,0
+AMG.US,D,20110428,000000,105.626,107.806,105.326,106.046,585460.93882629,0
+AMG.US,D,20110429,000000,105.986,106.236,105.306,105.666,337842.98180939,0
+AMG.US,D,20110502,000000,106.536,107.236,104.936,105.196,355897.98898782,0
+AMG.US,D,20110503,000000,104.627,105.186,101.867,102.897,425594.45761558,0
+AMG.US,D,20110504,000000,102.987,103.257,100.568,101.747,369063.91106912,0
+AMG.US,D,20110505,000000,100.678,102.727,99.9678,100.988,267290.32315645,0
+AMG.US,D,20110506,000000,102.677,103.597,100.718,101.458,260144.73724528,0
+AMG.US,D,20110509,000000,101.438,102.427,100.678,102.027,237126.62854232,0
+AMG.US,D,20110510,000000,102.417,104.187,102.417,103.697,324310.97847901,0
+AMG.US,D,20110511,000000,103.207,104.027,100.888,102.027,295263.531608,0
+AMG.US,D,20110512,000000,101.577,103.387,100.308,102.927,268458.58244316,0
+AMG.US,D,20110513,000000,102.697,103.007,100.708,100.868,244157.18892441,0
+AMG.US,D,20110516,000000,100.348,101.607,99.3159,99.4609,249682.41520847,0
+AMG.US,D,20110517,000000,98.7921,99.177,96.8475,98.1702,384386.31176527,0
+AMG.US,D,20110518,000000,98.3651,99.9678,97.5304,99.7778,304195.51399698,0
+AMG.US,D,20110519,000000,100.398,102.307,100.058,102.297,896886.05738177,0
+AMG.US,D,20110520,000000,101.687,102.537,100.948,101.398,588760.67117805,0
+AMG.US,D,20110523,000000,100.388,100.698,99.3159,100.338,623434.36675432,0
+AMG.US,D,20110524,000000,100.508,100.888,99.8478,100.288,489411.6213741,0
+AMG.US,D,20110525,000000,99.8478,101.747,99.4209,100.348,471996.75627058,0
+AMG.US,D,20110526,000000,99.7778,100.788,98.6121,100.398,411499.32930367,0
+AMG.US,D,20110527,000000,100.878,102.057,100.138,101.657,294284.31427779,0
+AMG.US,D,20110531,000000,102.657,103.187,101.208,102.427,438556.33441051,0
+AMG.US,D,20110601,000000,101.138,102.397,96.5456,96.7416,617710.09629384,0
+AMG.US,D,20110602,000000,96.6146,97.7643,95.8437,97.0754,495700.01703809,0
+AMG.US,D,20110603,000000,96.1806,96.1806,94.5329,95.0179,488931.51481791,0
+AMG.US,D,20110606,000000,94.436,95.6578,90.7838,91.2888,648471.92365921,0
+AMG.US,D,20110607,000000,91.8225,92.7915,90.9788,91.6857,485029.64882693,0
+AMG.US,D,20110608,000000,91.6487,92.3245,91.2318,91.6487,572378.03517032,0
+AMG.US,D,20110609,000000,91.6857,93.7592,91.5027,93.0533,726511.24392263,0
+AMG.US,D,20110610,000000,92.3745,93.6712,91.8325,93.0533,666194.85713628,0
+AMG.US,D,20110613,000000,93.0913,93.3152,91.9475,92.5495,563272.01415475,0
+AMG.US,D,20110614,000000,93.9142,95.3069,93.3722,94.8749,538223.45480793,0
+AMG.US,D,20110615,000000,93.4192,94.7769,92.2785,92.9954,633565.61531174,0
+AMG.US,D,20110616,000000,93.0144,94.0312,90.476,92.2875,661854.89391279,0
+AMG.US,D,20110617,000000,93.5372,94.6779,92.7225,93.0723,578652.42772643,0
+AMG.US,D,20110620,000000,92.7825,94.6499,92.3945,93.4372,406747.27461946,0
+AMG.US,D,20110621,000000,93.9912,97.0164,93.7402,96.8925,550944.27810277,0
+AMG.US,D,20110622,000000,96.0736,97.0854,95.3369,95.4629,518159.00164749,0
+AMG.US,D,20110623,000000,94.1192,95.5518,92.2305,95.4729,437371.07134993,0
+AMG.US,D,20110624,000000,95.4539,95.8337,92.7915,93.1212,497318.37622122,0
+AMG.US,D,20110627,000000,92.9554,94.9689,92.3845,94.5519,362011.34580321,0
+AMG.US,D,20110628,000000,94.6879,96.7016,94.6879,96.3356,322341.54137667,0
+AMG.US,D,20110629,000000,96.8825,98.6751,96.7116,97.8933,491785.14816122,0
+AMG.US,D,20110630,000000,98.1602,98.8421,97.1724,98.2962,324333.98358483,0
+AMG.US,D,20110701,000000,98.5221,101.048,98.2962,100.948,489216.57808564,0
+AMG.US,D,20110705,000000,100.378,101.088,99.0371,100.708,470942.52229096,0
+AMG.US,D,20110706,000000,100.258,101.707,99.0971,101.358,432665.02687735,0
+AMG.US,D,20110707,000000,102.497,106.246,102.467,105.106,770507.00846476,0
+AMG.US,D,20110708,000000,103.117,103.267,101.368,102.657,529576.53568669,0
+AMG.US,D,20110711,000000,100.628,100.978,98.2462,98.5521,410779.1694694,0
+AMG.US,D,20110712,000000,98.2462,99.8678,97.5014,97.7053,484741.58489324,0
+AMG.US,D,20110713,000000,98.0702,100.508,97.2234,98.1702,409089.79452483,0
+AMG.US,D,20110714,000000,98.4441,99.7178,96.3356,96.5746,428677.14179506,0
+AMG.US,D,20110715,000000,97.2034,97.3724,94.6589,96.9125,513447.95606495,0
+AMG.US,D,20110718,000000,96.2876,96.5356,94.2052,94.9589,449616.78919855,0
+AMG.US,D,20110719,000000,95.9677,97.3524,95.3669,96.5556,506323.3748156,0
+AMG.US,D,20110720,000000,97.0954,97.4524,96.2006,97.0364,476876.83936977,0
+AMG.US,D,20110721,000000,97.8833,100.538,97.8733,100.118,730733.18095105,0
+AMG.US,D,20110722,000000,100.018,101.198,99.167,100.378,475815.60383621,0
+AMG.US,D,20110725,000000,98.3851,100.178,98.0202,99.0201,422444.75856263,0
+AMG.US,D,20110726,000000,98.7521,104.996,98.7521,103.577,1159409.3225242,0
+AMG.US,D,20110727,000000,102.577,103.077,99.6079,99.8478,1198344.9640085,0
+AMG.US,D,20110728,000000,99.8478,102.817,99.5579,100.628,655977.58948752,0
+AMG.US,D,20110729,000000,99.1071,102.357,97.7343,101.078,679498.80985248,0
+AMG.US,D,20110801,000000,102.907,103.337,97.5694,99.3859,865487.08860746,0
+AMG.US,D,20110802,000000,98.6021,99.9378,94.445,94.4949,633348.56713947,0
+AMG.US,D,20110803,000000,94.6689,96.9505,92.7025,96.7815,750446.55619228,0
+AMG.US,D,20110804,000000,95.1159,95.6958,89.2542,89.7201,923302.92041369,0
+AMG.US,D,20110805,000000,90.9588,90.9978,85.29,87.4316,1183268.6179224,0
+AMG.US,D,20110808,000000,83.3615,85.6689,76.812,77.3358,1121457.8994799,0
+AMG.US,D,20110809,000000,79.4094,85.465,77.5807,85.328,1284926.180084,0
+AMG.US,D,20110810,000000,82.7526,84.6332,79.2764,79.4194,1265561.882318,0
+AMG.US,D,20110811,000000,80.2722,85.1541,78.8015,83.9923,938477.28825503,0
+AMG.US,D,20110812,000000,84.7092,85.9489,83.3515,84.2553,495531.97974342,0
+AMG.US,D,20110815,000000,85.485,87.2796,84.7682,87.1406,408616.68952259,0
+AMG.US,D,20110816,000000,85.6589,86.2129,82.7726,84.7582,788602.02452287,0
+AMG.US,D,20110817,000000,85.378,85.9589,81.4619,82.9356,905211.90524356,0
+AMG.US,D,20110818,000000,79.1674,79.1674,73.3547,74.9833,1883676.0682966,0
+AMG.US,D,20110819,000000,73.7126,78.3606,73.7126,74.7004,995298.89940118,0
+AMG.US,D,20110822,000000,78.7426,78.7426,74.2175,74.8274,758456.3339046,0
+AMG.US,D,20110823,000000,75.0703,79.1094,73.6456,79.0324,767377.31385165,0
+AMG.US,D,20110824,000000,78.6246,81.7549,78.1217,80.4261,924861.26627731,0
+AMG.US,D,20110825,000000,80.6991,83.1016,78.5676,79.2074,552215.56025466,0
+AMG.US,D,20110826,000000,78.2686,82.4547,77.5127,81.4719,529667.55588797,0
+AMG.US,D,20110829,000000,83.3315,85.465,82.8966,84.9332,533868.48825456,0
+AMG.US,D,20110830,000000,84.3233,86.0979,83.5944,84.1653,669219.52844023,0
+AMG.US,D,20110831,000000,85.2521,86.4229,83.4005,84.4472,624087.51171513,0
+AMG.US,D,20110901,000000,84.4672,85.1351,82.0347,82.1217,656930.80104595,0
+AMG.US,D,20110902,000000,79.3634,81.375,78.7236,79.3714,366884.42734845,0
+AMG.US,D,20110906,000000,76.444,78.0357,74.7474,77.7917,856047.99366852,0
+AMG.US,D,20110907,000000,79.5183,83.3125,79.4094,82.6547,713852.43439129,0
+AMG.US,D,20110908,000000,81.8329,82.4547,80.2252,80.5551,712913.22594076,0
+AMG.US,D,20110909,000000,79.5373,81.7839,77.8697,78.7136,893346.27175192,0
+AMG.US,D,20110912,000000,77.1329,79.2664,75.6523,79.2074,718163.39117701,0
+AMG.US,D,20110913,000000,79.6333,81.086,78.4206,80.1672,692070.6000705,0
+AMG.US,D,20110914,000000,81.029,83.4105,79.1974,82.0737,571992.94970339,0
+AMG.US,D,20110915,000000,82.9656,84.9032,82.1807,84.7882,532652.21831224,0
+AMG.US,D,20110916,000000,85.348,85.7949,82.7346,84.9912,505895.27980301,0
+AMG.US,D,20110919,000000,82.6447,83.7714,80.5051,82.8966,473331.05240797,0
+AMG.US,D,20110920,000000,83.4695,84.5542,81.6679,81.7749,562448.83145528,0
+AMG.US,D,20110921,000000,81.6969,82.8766,78.2587,78.2686,674642.73208109,0
+AMG.US,D,20110922,000000,76.262,77.3848,74.5575,76.0861,829219.03917588,0
+AMG.US,D,20110923,000000,75.4763,78.8095,74.9343,77.3268,880927.51549868,0
+AMG.US,D,20110926,000000,78.3126,80.4071,75.9121,80.1292,569031.29238494,0
+AMG.US,D,20110927,000000,82.0447,85.9589,80.884,82.2097,1135039.9139099,0
+AMG.US,D,20110928,000000,83.1406,83.1406,77.3648,77.5217,878885.06219092,0
+AMG.US,D,20110929,000000,79.8273,80.865,77.2109,80.4261,809724.71255089,0
+AMG.US,D,20110930,000000,78.5476,78.7516,75.6223,75.6223,921384.49463295,0
+AMG.US,D,20111003,000000,75.3293,75.9921,70.6144,70.6144,1331915.6090483,0
+AMG.US,D,20111004,000000,69.6236,75.3683,68.0849,75.1073,1364677.8803978,0
+AMG.US,D,20111005,000000,75.1173,76.59,73.2488,75.9621,858207.47294935,0
+AMG.US,D,20111006,000000,75.5153,77.8797,73.4037,77.7037,620679.75538822,0
+AMG.US,D,20111007,000000,78.0647,78.5096,74.2365,75.4273,723413.55641325,0
+AMG.US,D,20111010,000000,77.5417,81.251,77.018,81.212,618910.3626843,0
+AMG.US,D,20111011,000000,80.1392,82.6247,79.5853,82.0057,706736.85513987,0
+AMG.US,D,20111012,000000,82.5877,85.7369,82.3267,84.4372,822812.61731682,0
+AMG.US,D,20111013,000000,83.1016,83.1016,79.3044,81.5019,902802.37046472,0
+AMG.US,D,20111014,000000,82.9556,83.7514,81.135,83.0046,387027.89804627,0
+AMG.US,D,20111017,000000,82.1717,82.2677,79.9413,80.1862,405293.95206502,0
+AMG.US,D,20111018,000000,81.096,84.7782,79.7703,84.1003,482371.05877209,0
+AMG.US,D,20111019,000000,83.4995,84.6902,82.1317,82.4547,552014.51563427,0
+AMG.US,D,20111020,000000,82.6157,83.8654,80.2812,83.2575,465895.40211911,0
+AMG.US,D,20111021,000000,84.4762,85.6689,83.4795,84.7282,416039.33692557,0
+AMG.US,D,20111024,000000,85.1071,87.7336,85.1071,87.4506,497891.50342266,0
+AMG.US,D,20111025,000000,86.5908,87.4416,83.0146,84.6432,927223.79062252,0
+AMG.US,D,20111026,000000,86.7457,87.4216,84.0803,86.8896,667076.05271127,0
+AMG.US,D,20111027,000000,90.7468,97.2834,90.7368,95.3269,1087168.2891486,0
+AMG.US,D,20111028,000000,94.8649,95.6758,93.8852,94.0402,576738.00283365,0
+AMG.US,D,20111031,000000,92.1605,92.2585,89.6231,89.7301,688674.84640751,0
+AMG.US,D,20111101,000000,85.504,88.1684,84.3423,85.7369,997757.44505761,0
+AMG.US,D,20111102,000000,87.7926,89.4851,86.6767,88.7703,588906.70358889,0
+AMG.US,D,20111103,000000,90.174,91.8325,86.9396,91.3677,544315.80696148,0
+AMG.US,D,20111104,000000,89.933,90.9188,88.2353,90.5928,319830.98417664,0
+AMG.US,D,20111107,000000,90.224,91.1638,88.2653,90.8128,260705.86178281,0
+AMG.US,D,20111108,000000,91.7637,92.6825,89.2152,91.1718,494019.64409144,0
+AMG.US,D,20111109,000000,88.4783,89.3322,85.59,85.9689,513419.94984918,0
+AMG.US,D,20111110,000000,90.37,90.379,85.6589,87.4416,507175.56395283,0
+AMG.US,D,20111111,000000,89.1573,90.263,88.8673,89.904,325018.13542739,0
+AMG.US,D,20111114,000000,89.4471,90.02,87.7826,88.8293,375847.41661918,0
+AMG.US,D,20111115,000000,88.2253,90.476,87.5006,89.895,336627.71208906,0
+AMG.US,D,20111116,000000,88.8763,90.6498,88.3823,89.1473,527429.05906977,0
+AMG.US,D,20111117,000000,89.4761,89.6431,85.6789,86.2029,604724.21417111,0
+AMG.US,D,20111118,000000,86.9486,88.2653,85.514,87.0366,461111.34033114,0
+AMG.US,D,20111121,000000,85.639,85.639,82.7246,83.7314,603915.03457954,0
+AMG.US,D,20111122,000000,83.0526,84.1463,81.9957,82.8966,567634.98248405,0
+AMG.US,D,20111123,000000,81.5119,82.7046,79.7413,80.1672,617274.99972729,0
+AMG.US,D,20111125,000000,79.4884,81.173,78.7516,79.2944,313826.65155839,0
+AMG.US,D,20111128,000000,82.7246,85.8249,82.4547,85.0112,800519.6695581,0
+AMG.US,D,20111129,000000,85.0512,85.8899,84.2253,84.8242,411419.3115443,0
+AMG.US,D,20111130,000000,87.2796,91.7737,87.2696,91.6287,757001.01090617,0
+AMG.US,D,20111201,000000,91.1348,91.4257,89.876,90.125,427568.89582789,0
+AMG.US,D,20111202,000000,91.5597,94.1472,91.0858,92.6925,719567.70285384,0
+AMG.US,D,20111205,000000,94.5909,96.6726,94.0902,95.1159,506314.37281768,0
+AMG.US,D,20111206,000000,95.7157,95.7157,93.7002,94.1662,374781.17997566,0
+AMG.US,D,20111207,000000,93.1013,94.8839,91.9375,94.5149,314683.84180556,0
+AMG.US,D,20111208,000000,93.2172,93.2172,90.323,90.6678,304799.64808017,0
+AMG.US,D,20111209,000000,91.1448,93.4872,90.8628,92.8685,414768.05477368,0
+AMG.US,D,20111212,000000,90.8988,90.9588,89.4571,90.437,412771.61167754,0
+AMG.US,D,20111213,000000,91.1258,91.4537,87.3476,88.5063,375679.37932451,0
+AMG.US,D,20111214,000000,87.5496,88.2253,85.9489,87.4126,434299.38961236,0
+AMG.US,D,20111215,000000,89.1573,89.2152,87.4316,87.6376,302201.07134483,0
+AMG.US,D,20111216,000000,88.5263,90.085,87.8396,88.6833,622065.06284721,0
+AMG.US,D,20111219,000000,88.7503,89.6821,86.5809,86.8807,459556.9953555,0
+AMG.US,D,20111220,000000,89.0403,91.8026,89.0403,91.7337,477212.91395911,0
+AMG.US,D,20111221,000000,91.0758,92.2405,89.6041,92.1905,400362.85764423,0
+AMG.US,D,20111222,000000,92.2785,93.5272,92.1515,93.1772,254379.45768312,0
+AMG.US,D,20111223,000000,93.6532,93.8562,93.0244,93.7302,211191.87251056,0
+AMG.US,D,20111227,000000,93.5762,94.8169,93.3532,93.7682,135759.13075841,0
+AMG.US,D,20111228,000000,93.9332,93.9332,91.2418,91.4537,254851.56246336,0
+AMG.US,D,20111229,000000,92.1215,94.0502,91.7827,93.9242,211182.87051262,0
+AMG.US,D,20111230,000000,93.7772,94.0502,92.8005,92.9654,274335.88686842,0
+AMG.US,D,20120103,000000,95.6198,96.8385,93.9142,94.4749,403204.48832363,0
+AMG.US,D,20120104,000000,93.6712,95.3469,92.9654,94.7569,312568.37229239,0
+AMG.US,D,20120105,000000,93.8272,95.5908,93.1672,95.1739,502686.56765253,0
+AMG.US,D,20120106,000000,95.5808,95.9387,94.5049,94.9689,388709.2712149,0
+AMG.US,D,20120109,000000,96.5946,98.4151,96.1706,96.8725,640779.21631838,0
+AMG.US,D,20120110,000000,97.4424,99.3159,97.4034,99.2959,716940.11968074,0
+AMG.US,D,20120111,000000,98.4731,99.0871,97.0564,97.9033,507292.5899259,0
+AMG.US,D,20120112,000000,98.0502,98.0502,95.8917,96.8195,580292.79179339,0
+AMG.US,D,20120113,000000,95.2119,95.9197,94.6209,95.5708,463138.79030901,0
+AMG.US,D,20120117,000000,96.7815,97.0364,94.9409,94.9789,353099.36785409,0
+AMG.US,D,20120118,000000,95.0869,96.4426,94.5419,96.0826,472514.87126246,0
+AMG.US,D,20120119,000000,96.7116,99.2569,96.5356,98.0602,563680.10472749,0
+AMG.US,D,20120120,000000,97.9613,98.6751,96.9505,98.0002,458854.83951708,0
+AMG.US,D,20120123,000000,97.6663,99.0871,97.2034,97.6473,474869.39383174,0
+AMG.US,D,20120124,000000,96.5106,98.7241,96.3656,98.2962,306240.96797071,0
+AMG.US,D,20120125,000000,97.7443,98.8621,97.1344,98.5321,418569.89856544,0
+AMG.US,D,20120126,000000,99.4259,100.828,98.5621,99.4109,504136.88954099,0
+AMG.US,D,20120127,000000,98.3551,99.4879,98.0002,99.0011,352888.32101376,0
+AMG.US,D,20120130,000000,97.6663,98.4341,96.5206,97.4324,484199.46457355,0
+AMG.US,D,20120131,000000,98.1102,98.2762,94.2732,97.3814,830757.38059964,0
+AMG.US,D,20120201,000000,96.5556,100.648,96.5556,100.178,572962.16481369,0
+AMG.US,D,20120202,000000,100.268,101.677,100.048,100.618,428074.00793386,0
+AMG.US,D,20120203,000000,102.307,104.347,102.187,104.297,519220.23718105,0
+AMG.US,D,20120206,000000,103.457,104.747,102.687,103.257,509327.04145772,0
+AMG.US,D,20120207,000000,102.987,104.567,102.127,104.207,704298.31392326,0
+AMG.US,D,20120208,000000,104.157,105.236,103.387,104.037,639344.89798179,0
+AMG.US,D,20120209,000000,104.087,104.527,102.837,103.407,395591.79874217,0
+AMG.US,D,20120210,000000,101.208,103.327,100.958,102.297,308262.41661662,0
+AMG.US,D,20120213,000000,103.757,103.857,102.567,103.057,315829.09598647,0
+AMG.US,D,20120214,000000,102.257,102.517,101.168,101.847,449632.79275043,0
+AMG.US,D,20120215,000000,102.677,103.077,100.598,101.258,320079.03923066,0
+AMG.US,D,20120216,000000,101.328,103.667,101.038,103.607,352293.18892849,0
+AMG.US,D,20120217,000000,104.147,104.457,103.337,103.857,490801.92994303,0
+AMG.US,D,20120221,000000,104.127,104.986,102.777,103.347,334035.13668568,0
+AMG.US,D,20120222,000000,103.297,103.497,101.178,101.697,375682.37999049,0
+AMG.US,D,20120223,000000,101.737,103.047,101.278,102.837,360373.98240222,0
+AMG.US,D,20120224,000000,102.887,104.047,102.587,103.727,320563.14667482,0
+AMG.US,D,20120227,000000,102.777,104.387,101.607,103.997,309672.72962542,0
+AMG.US,D,20120228,000000,104.257,104.257,102.827,103.397,407239.38383955,0
+AMG.US,D,20120229,000000,103.527,104.357,102.377,103.067,400561.90182065,0
+AMG.US,D,20120301,000000,103.537,104.836,103.397,104.587,342190.94680882,0
+AMG.US,D,20120302,000000,104.537,104.986,103.887,104.237,390276.61907644,0
+AMG.US,D,20120305,000000,104.217,104.407,103.157,103.757,367756.62092552,0
+AMG.US,D,20120306,000000,101.517,102.637,100.368,101.178,471858.72563568,0
+AMG.US,D,20120307,000000,101.527,103.057,101.517,102.807,197609.85808056,0
+AMG.US,D,20120308,000000,103.837,104.237,102.677,103.717,240103.28919064,0
+AMG.US,D,20120309,000000,104.047,106.666,103.657,105.926,340235.51281438,0
+AMG.US,D,20120312,000000,105.686,105.876,104.127,104.457,328950.00807812,0
+AMG.US,D,20120313,000000,105.086,108.576,104.766,108.576,289760.31020776,0
+AMG.US,D,20120314,000000,108.846,108.846,107.056,108.136,174777.79066812,0
+AMG.US,D,20120315,000000,108.446,110.316,108.086,109.186,344387.43430335,0
+AMG.US,D,20120316,000000,109.636,109.696,108.326,108.636,335732.51340619,0
+AMG.US,D,20120319,000000,108.396,110.815,108.056,109.526,222691.42475311,0
+AMG.US,D,20120320,000000,108.486,109.116,107.336,108.126,382224.83204046,0
+AMG.US,D,20120321,000000,108.836,109.626,108.366,108.696,496982.30163189,0
+AMG.US,D,20120322,000000,107.456,108.086,106.686,107.036,300671.731919,0
+AMG.US,D,20120323,000000,106.966,107.636,105.876,107.316,317825.53908258,0
+AMG.US,D,20120326,000000,107.976,109.666,107.976,109.666,342797.08133601,0
+AMG.US,D,20120327,000000,109.916,110.206,108.976,109.076,300388.66909524,0
+AMG.US,D,20120328,000000,108.916,109.146,107.186,108.786,254716.53249444,0
+AMG.US,D,20120329,000000,107.466,108.036,106.116,107.506,272448.46796944,0
+AMG.US,D,20120330,000000,108.446,108.776,106.726,108.326,316712.29200543,0
+AMG.US,D,20120402,000000,108.626,110.935,107.846,109.966,373137.81524273,0
+AMG.US,D,20120403,000000,109.636,111.615,109.636,111.585,722014.24584639,0
+AMG.US,D,20120404,000000,109.946,111.325,109.326,109.716,385275.50911621,0
+AMG.US,D,20120405,000000,109.006,110.016,108.866,109.626,159040.29784528,0
+AMG.US,D,20120409,000000,107.966,108.986,106.066,107.166,289181.18167437,0
+AMG.US,D,20120410,000000,107.206,107.496,103.477,103.567,411711.37636598,0
+AMG.US,D,20120411,000000,104.377,104.946,102.267,104.177,613251.1066533,0
+AMG.US,D,20120412,000000,104.177,107.376,103.967,107.286,400823.95998257,0
+AMG.US,D,20120413,000000,107.006,107.006,104.866,104.886,288527.03649158,0
+AMG.US,D,20120416,000000,105.836,106.506,103.877,104.707,247284.88309354,0
+AMG.US,D,20120417,000000,105.436,107.656,105.306,107.066,366479.33744168,0
+AMG.US,D,20120418,000000,106.126,110.036,105.596,109.226,869087.88777883,0
+AMG.US,D,20120419,000000,109.616,111.405,107.666,108.516,697889.89162024,0
+AMG.US,D,20120420,000000,109.046,109.736,108.076,108.076,414377.96819678,0
+AMG.US,D,20120423,000000,105.836,106.966,105.586,106.946,413505.77461971,0
+AMG.US,D,20120424,000000,107.586,108.686,106.756,107.466,411721.37858591,0
+AMG.US,D,20120425,000000,108.656,110.356,108.656,109.896,404050.6761289,0
+AMG.US,D,20120426,000000,109.456,110.875,109.046,110.336,425087.34506561,0
+AMG.US,D,20120427,000000,111.135,111.135,109.266,110.765,299910.56298305,0
+AMG.US,D,20120430,000000,110.416,110.586,109.516,110.056,372203.60790216,0
+AMG.US,D,20120501,000000,109.186,112.055,107.826,109.236,489905.73103816,0
+AMG.US,D,20120502,000000,108.616,108.906,106.376,107.956,408745.71815956,0
+AMG.US,D,20120503,000000,108.066,108.306,105.276,105.566,477371.94925583,0
+AMG.US,D,20120504,000000,105.266,105.626,102.897,103.867,545307.0269556,0
+AMG.US,D,20120507,000000,103.297,103.967,103.127,103.527,409015.77809742,0
+AMG.US,D,20120508,000000,102.637,103.277,100.888,102.187,586253.11464399,0
+AMG.US,D,20120509,000000,100.588,103.557,100.338,102.297,553378.81843141,0
+AMG.US,D,20120510,000000,103.317,103.627,101.857,102.197,330348.318423,0
+AMG.US,D,20120511,000000,101.168,104.677,100.448,103.417,699629.2776644,0
+AMG.US,D,20120514,000000,101.927,103.337,101.068,102.517,912395.49959043,0
+AMG.US,D,20120515,000000,102.247,102.817,100.518,100.858,415949.31694629,0
+AMG.US,D,20120516,000000,102.367,103.977,101.468,101.567,964615.08935118,0
+AMG.US,D,20120517,000000,101.977,102.287,98.5821,98.7621,584450.71461432,0
+AMG.US,D,20120518,000000,99.2369,99.2369,96.7316,97.0464,513135.88680343,0
+AMG.US,D,20120521,000000,97.1244,99.5879,96.9705,99.5579,496848.27188495,0
+AMG.US,D,20120522,000000,99.7478,101.967,99.3059,100.158,570226.55766544,0
+AMG.US,D,20120523,000000,99.0271,100.138,96.8925,100.048,609189.2051436,0
+AMG.US,D,20120524,000000,100.388,100.888,99.0971,100.568,338931.22333674,0
+AMG.US,D,20120525,000000,100.978,100.998,99.8978,100.238,353927.5516635,0
+AMG.US,D,20120529,000000,101.937,103.807,101.148,103.807,811439.09304526,0
+AMG.US,D,20120530,000000,102.587,102.587,99.7678,99.8478,815952.09467337,0
+AMG.US,D,20120531,000000,100.338,100.368,97.7843,99.8478,2225873.0164374,0
+AMG.US,D,20120601,000000,98.1302,98.1302,94.3981,94.8259,851589.00402798,0
+AMG.US,D,20120604,000000,94.8459,95.0179,91.3877,93.0144,1005192.0951245,0
+AMG.US,D,20120605,000000,93.0144,95.4139,92.5575,95.3859,678857.66755558,0
+AMG.US,D,20120606,000000,96.3456,98.5621,96.2676,98.5221,408692.70639399,0
+AMG.US,D,20120607,000000,99.7778,101.248,99.2959,99.9976,719708.73415472,0
+AMG.US,D,20120608,000000,99.8078,100.678,98.2072,100.528,322310.53449491,0
+AMG.US,D,20120611,000000,102.327,102.327,98.3751,98.5521,468005.87052232,0
+AMG.US,D,20120612,000000,98.9421,99.5579,97.6753,99.3259,448938.63868794,0
+AMG.US,D,20120613,000000,98.6121,99.2669,97.7343,98.1972,663110.17251281,0
+AMG.US,D,20120614,000000,98.5821,99.5479,98.1102,99.2959,486865.05618235,0
+AMG.US,D,20120615,000000,99.7678,100.958,99.3359,100.798,744272.1858354,0
+AMG.US,D,20120618,000000,100.438,100.978,98.8821,100.558,604030.06010862,0
+AMG.US,D,20120619,000000,101.607,103.357,101.078,103.257,590369.02814125,0
+AMG.US,D,20120620,000000,103.177,104.097,102.037,103.047,329919.22318841,0
+AMG.US,D,20120621,000000,103.487,103.487,99.137,99.5179,391244.83396474,0
+AMG.US,D,20120622,000000,100.118,101.078,99.7778,100.588,326957.56586996,0
+AMG.US,D,20120625,000000,98.7721,99.1071,97.0264,97.9203,591640.31029315,0
+AMG.US,D,20120626,000000,98.3062,99.8678,97.9123,99.5679,380907.53967693,0
+AMG.US,D,20120627,000000,100.368,102.527,99.2959,101.088,441970.09206936,0
+AMG.US,D,20120628,000000,99.7878,102.287,99.5279,102.197,454785.93645345,0
+AMG.US,D,20120629,000000,104.567,106.806,104.527,106.026,563357.03302407,0
+AMG.US,D,20120702,000000,106.336,107.726,106.036,107.126,441150.91025787,0
+AMG.US,D,20120703,000000,107.256,109.096,106.906,107.986,228315.67301438,0
+AMG.US,D,20120705,000000,107.666,108.476,106.746,107.496,337403.8843549,0
+AMG.US,D,20120706,000000,106.076,106.256,104.337,105.566,361904.32205006,0
+AMG.US,D,20120709,000000,104.986,105.576,103.767,104.587,312096.26751215,0
+AMG.US,D,20120710,000000,105.626,106.346,103.657,104.047,399142.58681393,0
+AMG.US,D,20120711,000000,104.337,105.226,103.407,104.427,385457.54951876,0
+AMG.US,D,20120712,000000,103.297,103.707,102.037,102.937,370401.20787249,0
+AMG.US,D,20120713,000000,103.777,106.736,103.777,106.646,293349.10671522,0
+AMG.US,D,20120716,000000,106.296,106.846,105.176,105.866,360411.99083793,0
+AMG.US,D,20120717,000000,106.416,106.776,104.217,106.196,313658.61426372,0
+AMG.US,D,20120718,000000,105.566,107.126,105.556,106.986,297658.06305696,0
+AMG.US,D,20120719,000000,107.206,107.756,106.216,106.616,215615.85438138,0
+AMG.US,D,20120720,000000,105.716,105.906,104.137,104.237,206214.76787813,0
+AMG.US,D,20120723,000000,102.037,103.367,100.618,102.657,447503.32012936,0
+AMG.US,D,20120724,000000,101.957,102.677,99.6678,100.608,443871.51407624,0
+AMG.US,D,20120725,000000,100.908,101.398,99.0371,100.098,786566.57276906,0
+AMG.US,D,20120726,000000,102.097,102.967,100.768,102.027,459244.92609398,0
+AMG.US,D,20120727,000000,102.827,106.556,102.657,105.356,312849.43467215,0
+AMG.US,D,20120730,000000,105.326,106.556,104.707,105.446,324511.02287741,0
+AMG.US,D,20120731,000000,104.577,108.586,103.567,108.126,791210.60347813,0
+AMG.US,D,20120801,000000,109.036,109.276,107.316,107.796,538080.42306307,0
+AMG.US,D,20120802,000000,106.646,108.326,105.036,107.016,350820.8621562,0
+AMG.US,D,20120803,000000,108.936,110.076,108.306,109.446,580633.86749268,0
+AMG.US,D,20120806,000000,109.886,112.205,109.716,110.286,394600.57874805,0
+AMG.US,D,20120807,000000,110.885,115.025,110.885,112.985,651414.57675981,0
+AMG.US,D,20120808,000000,112.465,113.675,112.385,112.955,406396.19670025,0
+AMG.US,D,20120809,000000,113.005,113.565,112.175,112.865,382825.96545769,0
+AMG.US,D,20120810,000000,112.475,112.505,111.245,111.895,271960.35963731,0
+AMG.US,D,20120813,000000,111.395,112.095,110.626,112.015,218483.49083258,0
+AMG.US,D,20120814,000000,112.595,113.225,111.805,112.435,289452.24183422,0
+AMG.US,D,20120815,000000,112.075,113.395,111.895,113.325,285319.32456308,0
+AMG.US,D,20120816,000000,113.005,115.375,112.175,115.285,503129.665995,0
+AMG.US,D,20120817,000000,115.095,115.865,114.825,115.415,436731.92949702,0
+AMG.US,D,20120820,000000,114.885,115.335,113.915,114.285,218059.39670794,0
+AMG.US,D,20120821,000000,114.285,116.015,113.665,114.135,281934.57334199,0
+AMG.US,D,20120822,000000,113.675,114.675,112.615,114.405,200743.55358165,0
+AMG.US,D,20120823,000000,114.375,114.545,113.415,113.995,352655.26928961,0
+AMG.US,D,20120824,000000,113.905,115.465,113.215,114.855,186714.43992121,0
+AMG.US,D,20120827,000000,115.135,115.345,114.115,114.355,397210.1579253,0
+AMG.US,D,20120828,000000,113.985,115.785,113.745,114.945,331240.5164399,0
+AMG.US,D,20120829,000000,114.975,115.585,114.575,114.735,464884.17768514,0
+AMG.US,D,20120830,000000,113.985,114.315,113.175,113.535,413487.77062386,0
+AMG.US,D,20120831,000000,114.405,114.705,112.465,113.955,481250.810141,0
+AMG.US,D,20120904,000000,113.865,115.265,112.555,114.925,411758.3867996,0
+AMG.US,D,20120905,000000,114.965,115.625,113.485,113.915,391770.95073255,0
+AMG.US,D,20120906,000000,114.885,116.605,114.865,116.245,595069.07128188,0
+AMG.US,D,20120907,000000,115.945,118.093,115.945,117.863,509740.13314044,0
+AMG.US,D,20120910,000000,117.893,117.913,117.263,117.573,307511.24990061,0
+AMG.US,D,20120911,000000,117.323,117.973,116.975,117.473,340989.68019638,0
+AMG.US,D,20120912,000000,117.783,118.393,117.613,118.073,257998.26085034,0
+AMG.US,D,20120913,000000,118.443,121.343,117.323,120.943,593137.64261525,0
+AMG.US,D,20120914,000000,121.313,123.892,121.113,123.603,651036.49284682,0
+AMG.US,D,20120917,000000,122.733,123.143,122.363,122.683,500366.05263098,0
+AMG.US,D,20120918,000000,122.573,123.093,121.963,122.333,472881.95273355,0
+AMG.US,D,20120919,000000,122.303,122.803,121.903,122.323,268175.51961941,0
+AMG.US,D,20120920,000000,121.583,121.583,119.593,121.193,423572.00874767,0
+AMG.US,D,20120921,000000,122.343,122.353,120.263,120.333,505676.23118676,0
+AMG.US,D,20120924,000000,119.603,120.893,119.273,120.183,303944.45827697,0
+AMG.US,D,20120925,000000,120.883,121.003,117.763,117.803,280003.14467536,0
+AMG.US,D,20120926,000000,117.893,118.523,117.283,117.783,185551.18174445,0
+AMG.US,D,20120927,000000,118.443,119.693,117.953,119.283,254737.53715627,0
+AMG.US,D,20120928,000000,118.843,119.623,117.993,119.143,423649.02584105,0
+AMG.US,D,20121001,000000,118.603,120.383,117.363,118.673,570328.58030862,0
+AMG.US,D,20121002,000000,119.033,119.383,117.573,118.183,218851.57252565,0
+AMG.US,D,20121003,000000,118.423,119.093,117.183,118.563,250736.64918809,0
+AMG.US,D,20121004,000000,119.023,120.343,118.753,119.663,289319.21230927,0
+AMG.US,D,20121005,000000,120.233,121.193,119.843,120.413,389538.4552463,0
+AMG.US,D,20121008,000000,119.803,120.183,119.073,119.383,172520.28963208,0
+AMG.US,D,20121009,000000,119.043,119.823,117.993,118.533,311091.04441013,0
+AMG.US,D,20121010,000000,118.563,119.093,118.213,118.943,341624.82116133,0
+AMG.US,D,20121011,000000,120.163,120.163,119.023,119.373,265918.01858336,0
+AMG.US,D,20121012,000000,119.423,119.653,117.283,117.903,144574.08717431,0
+AMG.US,D,20121015,000000,118.673,119.323,116.635,119.073,720369.88089146,0
+AMG.US,D,20121016,000000,119.653,121.383,119.653,120.933,143760.90669479,0
+AMG.US,D,20121017,000000,120.983,122.703,120.463,122.363,233022.71770895,0
+AMG.US,D,20121018,000000,122.083,122.493,121.263,121.963,208452.26447434,0
+AMG.US,D,20121019,000000,121.603,121.603,119.253,120.543,260221.75433866,0
+AMG.US,D,20121022,000000,120.153,120.793,119.633,120.783,193599.96811445,0
+AMG.US,D,20121023,000000,119.253,120.773,118.183,120.273,491196.01740791,0
+AMG.US,D,20121024,000000,120.873,121.003,119.373,119.453,220075.84424391,0
+AMG.US,D,20121025,000000,120.673,121.053,119.593,120.293,213184.3147187,0
+AMG.US,D,20121026,000000,120.783,121.623,118.673,120.243,348947.4463651,0
+AMG.US,D,20121031,000000,120.703,123.473,120.123,122.553,498344.60398506,0
+AMG.US,D,20121101,000000,122.513,128.192,122.303,127.272,725037.91692835,0
+AMG.US,D,20121102,000000,127.702,127.822,123.742,123.822,552752.67946439,0
+AMG.US,D,20121105,000000,123.762,125.062,122.583,124.112,602697.76441522,0
+AMG.US,D,20121106,000000,124.102,125.272,123.782,124.492,457148.46079866,0
+AMG.US,D,20121107,000000,122.983,123.093,120.303,120.713,400338.85231641,0
+AMG.US,D,20121108,000000,120.573,121.913,120.253,120.783,365052.02065903,0
+AMG.US,D,20121109,000000,120.613,122.253,120.003,121.653,409281.83714731,0
+AMG.US,D,20121112,000000,122.363,122.713,121.193,121.813,212107.07563329,0
+AMG.US,D,20121113,000000,120.533,122.713,120.333,121.023,255660.74205493,0
+AMG.US,D,20121114,000000,121.303,121.513,117.813,118.193,353902.54611369,0
+AMG.US,D,20121115,000000,118.183,119.103,116.685,116.995,566234.67169517,0
+AMG.US,D,20121116,000000,117.243,118.513,116.095,118.053,410159.03183432,0
+AMG.US,D,20121119,000000,119.763,121.183,119.373,121.153,240971.48187975,0
+AMG.US,D,20121120,000000,121.153,122.273,120.303,122.183,304956.68293293,0
+AMG.US,D,20121121,000000,122.193,122.803,121.443,122.773,220731.98987069,0
+AMG.US,D,20121123,000000,122.823,124.432,122.823,124.212,89352.831215447,0
+AMG.US,D,20121126,000000,123.413,125.042,123.413,124.182,318288.6418649,0
+AMG.US,D,20121127,000000,123.812,124.482,122.803,123.822,277014.48136312,0
+AMG.US,D,20121128,000000,122.953,124.742,121.953,124.272,350621.81797979,0
+AMG.US,D,20121129,000000,125.322,126.362,124.332,125.422,249267.32308177,0
+AMG.US,D,20121130,000000,125.542,126.242,124.062,124.852,336558.69677161,0
+AMG.US,D,20121203,000000,125.672,125.672,123.772,124.292,228503.71474889,0
+AMG.US,D,20121204,000000,124.462,124.572,122.683,123.752,249248.31886392,0
+AMG.US,D,20121205,000000,123.992,124.872,123.023,124.262,211923.03478675,0
+AMG.US,D,20121206,000000,124.382,125.072,123.313,124.982,310179.84217538,0
+AMG.US,D,20121207,000000,125.252,125.492,123.952,124.612,299117.38694335,0
+AMG.US,D,20121210,000000,124.172,124.512,123.213,123.673,402724.38176745,0
+AMG.US,D,20121211,000000,124.202,125.472,123.972,125.062,303181.28889704,0
+AMG.US,D,20121212,000000,125.252,125.942,124.642,125.162,300879.77809334,0
+AMG.US,D,20121213,000000,124.862,125.142,123.093,123.772,264796.76973028,0
+AMG.US,D,20121214,000000,123.623,124.502,123.603,123.922,198577.07274688,0
+AMG.US,D,20121217,000000,124.622,126.092,124.212,126.052,312869.439112,0
+AMG.US,D,20121218,000000,126.032,127.862,125.802,127.812,289921.34594849,0
+AMG.US,D,20121219,000000,127.702,128.052,126.912,126.932,328905.99831047,0
+AMG.US,D,20121220,000000,127.262,128.202,126.732,128.172,260888.90240736,0
+AMG.US,D,20121221,000000,126.462,127.362,125.722,127.272,655195.41588974,0
+AMG.US,D,20121224,000000,126.252,127.332,126.252,127.002,126867.15724912,0
+AMG.US,D,20121226,000000,127.132,127.312,125.532,125.602,162139.98579863,0
+AMG.US,D,20121227,000000,125.672,125.792,123.193,124.812,220540.94747022,0
+AMG.US,D,20121228,000000,124.182,124.602,123.623,123.752,178822.68840397,0
+AMG.US,D,20121231,000000,123.623,126.142,122.913,126.082,304550.59280415,0
+AMG.US,D,20130102,000000,129.382,130.641,128.832,130.641,264733.75574478,0
+AMG.US,D,20130103,000000,130.461,130.701,129.242,129.741,254934.58088872,0
+AMG.US,D,20130104,000000,129.961,132.97,129.511,132.84,265323.88672009,0
+AMG.US,D,20130107,000000,131.821,133.5,131.051,133.03,361552.24390886,0
+AMG.US,D,20130108,000000,132.461,133.11,131.621,132.89,251175.7466426,0
+AMG.US,D,20130109,000000,133.68,134.52,133.3,133.84,502632.55566497,0
+AMG.US,D,20130110,000000,134.66,135.03,133.42,134.41,468033.8767381,0
+AMG.US,D,20130111,000000,134.38,135.44,133.64,135.3,393606.35808796,0
+AMG.US,D,20130114,000000,135.1,135.52,134.15,135.45,256821.99978769,0
+AMG.US,D,20130115,000000,134.82,136.4,134.37,136.28,318041.58703286,0
+AMG.US,D,20130116,000000,135.44,135.84,135.03,135.67,210999.82988808,0
+AMG.US,D,20130117,000000,135.66,137.339,135.59,136.739,287616.83447881,0
+AMG.US,D,20130118,000000,136.729,138.169,136.23,137.999,321319.3145008,0
+AMG.US,D,20130122,000000,137.889,138.659,137.429,138.649,354968.78275721,0
+AMG.US,D,20130123,000000,138.169,138.959,137.709,138.729,291469.68959218,0
+AMG.US,D,20130124,000000,138.249,141.349,134,139.969,424717.26292856,0
+AMG.US,D,20130125,000000,140.139,141.139,139.079,140.419,394025.45110262,0
+AMG.US,D,20130128,000000,141.139,141.139,138.559,140.559,516367.60405973,0
+AMG.US,D,20130129,000000,139.559,141.918,134.32,141.908,450043.88398915,0
+AMG.US,D,20130130,000000,141.179,142.498,138.629,140.089,491417.06646814,0
+AMG.US,D,20130131,000000,139.699,139.899,138.579,139.429,539775.79933958,0
+AMG.US,D,20130201,000000,140.799,140.799,139.459,140.099,462262.59584399,0
+AMG.US,D,20130204,000000,139.069,139.159,137.749,138.619,386934.87740102,0
+AMG.US,D,20130205,000000,139.239,140.489,138.919,140.429,348538.35557035,0
+AMG.US,D,20130206,000000,139.169,141.109,139.119,141.109,425136.35594322,0
+AMG.US,D,20130207,000000,140.969,141.709,138.549,141.679,467198.69137474,0
+AMG.US,D,20130208,000000,142.248,142.578,141.199,141.858,301556.92838195,0
+AMG.US,D,20130211,000000,141.838,142.068,140.769,141.039,291540.70535361,0
+AMG.US,D,20130212,000000,141.349,141.838,140.899,141.219,399373.6380941,0
+AMG.US,D,20130213,000000,141.449,141.928,140.629,141.878,348147.26877145,0
+AMG.US,D,20130214,000000,141.599,142.998,141.159,142.748,263090.39101185,0
+AMG.US,D,20130215,000000,142.698,143.128,141.609,141.918,253578.27986748,0
+AMG.US,D,20130219,000000,142.408,144.728,142.308,144.018,449912.85490819,0
+AMG.US,D,20130220,000000,143.748,143.848,140.699,140.889,319288.86385695,0
+AMG.US,D,20130221,000000,140.299,140.439,138.189,138.679,371131.36992669,0
+AMG.US,D,20130222,000000,139.799,141.808,139.759,141.798,323165.72429811,0
+AMG.US,D,20130225,000000,142.668,143.298,138.039,138.039,455530.10161553,0
+AMG.US,D,20130226,000000,138.949,139.779,137.489,139.099,374091.02680115,0
+AMG.US,D,20130227,000000,138.789,141.878,138.389,141.499,247857.01007298,0
+AMG.US,D,20130228,000000,141.509,143.228,141.009,141.669,324801.08725512,0
+AMG.US,D,20130301,000000,140.639,142.178,138.509,141.479,424287.16747197,0
+AMG.US,D,20130304,000000,141.169,142.438,140.119,142.438,334450.22881239,0
+AMG.US,D,20130305,000000,143.658,144.928,143.108,144.518,286744.64090174,0
+AMG.US,D,20130306,000000,145.148,145.718,144.388,145.338,175796.01665603,0
+AMG.US,D,20130307,000000,145.318,145.668,144.398,145.508,277309.54685078,0
+AMG.US,D,20130308,000000,146.288,146.708,144.848,146.458,375527.34558173,0
+AMG.US,D,20130311,000000,145.928,146.358,145.088,146.078,529754.57520127,0
+AMG.US,D,20130312,000000,146.818,146.828,144.748,145.368,315578.04026645,0
+AMG.US,D,20130313,000000,147.268,149.846,145.418,149.677,601615.52421982,0
+AMG.US,D,20130314,000000,150.056,151.246,149.317,150.346,683080.60480599,0
+AMG.US,D,20130315,000000,150.266,150.386,148.817,149.597,947601.31326648,0
+AMG.US,D,20130318,000000,148.188,149.946,147.018,148.957,357287.29733477,0
+AMG.US,D,20130319,000000,149.097,149.956,145.968,147.138,328675.9472523,0
+AMG.US,D,20130320,000000,148.168,149.397,147.418,149.157,250248.54085596,0
+AMG.US,D,20130321,000000,147.568,148.008,145.378,145.748,258441.35919282,0
+AMG.US,D,20130322,000000,146.618,146.948,145.668,146.768,215368.79954934,0
+AMG.US,D,20130325,000000,147.538,148.118,145.828,146.818,353232.39737902,0
+AMG.US,D,20130326,000000,147.478,147.568,146.098,146.838,308413.45013743,0
+AMG.US,D,20130327,000000,146.008,146.908,145.008,146.618,250634.62654489,0
+AMG.US,D,20130328,000000,147.078,149.107,146.398,148.807,255441.69343868,0
+AMG.US,D,20130401,000000,148.647,149.667,146.758,147.318,284199.07593199,0
+AMG.US,D,20130402,000000,148.138,148.377,147.038,147.638,186565.40684439,0
+AMG.US,D,20130403,000000,149.756,149.846,144.418,144.928,430150.46878935,0
+AMG.US,D,20130404,000000,145.818,146.688,144.038,144.938,345298.63653811,0
+AMG.US,D,20130405,000000,143.118,143.338,141.229,143.148,458264.70854179,0
+AMG.US,D,20130408,000000,143.008,145.798,143.008,145.658,323365.76869652,0
+AMG.US,D,20130409,000000,146.168,147.188,145.078,146.298,237970.81590361,0
+AMG.US,D,20130410,000000,146.718,149.567,146.548,149.177,274714.97100341,0
+AMG.US,D,20130411,000000,149.117,151.386,148.867,150.676,286092.49616293,0
+AMG.US,D,20130412,000000,150.236,150.366,148.667,148.977,292876.00171299,0
+AMG.US,D,20130415,000000,148.238,148.727,143.108,143.418,240001.26654747,0
+AMG.US,D,20130416,000000,145.268,145.298,142.358,143.438,574723.55574167,0
+AMG.US,D,20130417,000000,142.048,142.098,139.099,141.179,425414.41765702,0
+AMG.US,D,20130418,000000,141.239,141.639,138.779,139.559,326111.37806469,0
+AMG.US,D,20130419,000000,140.239,141.719,138.229,141.279,432490.98825074,0
+AMG.US,D,20130422,000000,141.659,142.428,139.539,142.198,166292.90750961,0
+AMG.US,D,20130423,000000,142.758,145.538,142.528,144.408,337252.8508341,0
+AMG.US,D,20130424,000000,144.678,144.808,142.548,142.958,276179.29599977,0
+AMG.US,D,20130425,000000,144.368,146.578,143.528,146.198,474330.27417802,0
+AMG.US,D,20130426,000000,146.488,148.008,144.238,144.818,360378.98351219,0
+AMG.US,D,20130429,000000,145.198,147.638,144.848,147.088,289588.27202513,0
+AMG.US,D,20130430,000000,147.448,152.136,147.448,150.846,659962.47390384,0
+AMG.US,D,20130501,000000,150.126,150.606,145.928,146.008,380194.38139661,0
+AMG.US,D,20130502,000000,146.598,148.377,145.338,147.648,260643.8480193,0
+AMG.US,D,20130503,000000,149.786,150.946,148.597,148.847,420905.41691687,0
+AMG.US,D,20130506,000000,149.137,151.686,148.857,150.976,300927.78874896,0
+AMG.US,D,20130507,000000,151.146,151.846,150.296,151.846,250859.67649311,0
+AMG.US,D,20130508,000000,151.386,151.866,150.746,151.856,289494.25115788,0
+AMG.US,D,20130509,000000,151.606,153.976,151.516,152.396,459979.08903615,0
+AMG.US,D,20130510,000000,152.556,155.705,152.556,155.505,357218.28201732,0
+AMG.US,D,20130513,000000,154.865,157.815,154.585,156.045,271229.19736112,0
+AMG.US,D,20130514,000000,156.095,160.405,156.035,159.585,498386.61330873,0
+AMG.US,D,20130515,000000,159.175,160.345,158.325,160.255,377435.76914255,0
+AMG.US,D,20130516,000000,160.075,161.835,158.555,159.025,463889.95702505,0
+AMG.US,D,20130517,000000,160.575,162.745,159.655,162.015,338641.15895905,0
+AMG.US,D,20130520,000000,161.875,163.304,161.175,162.035,260849.89374967,0
+AMG.US,D,20130521,000000,162.335,163.094,161.335,162.005,218975.60005266,0
+AMG.US,D,20130522,000000,162.475,163.684,157.715,158.915,318179.61766776,0
+AMG.US,D,20130523,000000,156.645,157.885,154.905,157.575,422516.77454605,0
+AMG.US,D,20130524,000000,156.535,156.995,155.255,156.935,259657.62913514,0
+AMG.US,D,20130528,000000,158.985,161.575,158.985,161.325,437260.04670882,0
+AMG.US,D,20130529,000000,160.845,161.405,158.335,159.765,334943.33825445,0
+AMG.US,D,20130530,000000,159.895,162.655,159.705,162.095,273107.6142622,0
+AMG.US,D,20130531,000000,161.355,162.255,158.855,158.895,277790.65362895,0
+AMG.US,D,20130603,000000,158.755,159.945,155.875,157.985,353950.55676931,0
+AMG.US,D,20130604,000000,158.465,161.025,157.205,158.645,364823.97004484,0
+AMG.US,D,20130605,000000,158.175,158.435,154.565,154.625,370015.12218357,0
+AMG.US,D,20130606,000000,153.876,158.005,153.876,157.995,278529.81768106,0
+AMG.US,D,20130607,000000,158.195,161.495,157.975,161.025,259370.56542342,0
+AMG.US,D,20130610,000000,161.385,163.614,159.955,163.274,393907.42490757,0
+AMG.US,D,20130611,000000,160.225,163.214,159.935,160.755,377198.71653044,0
+AMG.US,D,20130612,000000,162.435,162.814,158.875,159.755,694836.21387851,0
+AMG.US,D,20130613,000000,159.375,165.083,158.145,164.543,422062.67376166,0
+AMG.US,D,20130614,000000,164.023,164.413,159.885,160.705,453992.76041376,0
+AMG.US,D,20130617,000000,162.245,164.683,162.145,163.484,305288.75663428,0
+AMG.US,D,20130618,000000,164.053,166.263,163.774,164.723,402307.28919677,0
+AMG.US,D,20130619,000000,164.423,165.943,162.695,162.784,373523.90093166,0
+AMG.US,D,20130620,000000,159.535,160.615,155.925,156.465,398600.46649424,0
+AMG.US,D,20130621,000000,157.505,158.735,153.966,154.765,580228.77758589,0
+AMG.US,D,20130624,000000,152.966,152.966,146.518,149.936,817602.46096026,0
+AMG.US,D,20130625,000000,151.996,152.596,149.457,151.706,413154.69670051,0
+AMG.US,D,20130626,000000,153.886,154.285,151.986,152.786,441925.08207971,0
+AMG.US,D,20130627,000000,153.726,156.135,153.716,156.005,468088.88894766,0
+AMG.US,D,20130628,000000,155.075,158.835,153.486,158.835,1031991.0429574,0
+AMG.US,D,20130701,000000,158.415,158.665,156.625,157.095,735904.32864993,0
+AMG.US,D,20130702,000000,157.425,160.825,156.225,158.015,632726.42906043,0
+AMG.US,D,20130703,000000,157.035,157.915,151.726,156.945,195677.42919194,0
+AMG.US,D,20130705,000000,160.385,160.635,158.175,160.365,341336.75722762,0
+AMG.US,D,20130708,000000,160.785,162.335,160.015,160.385,262079.16657789,0
+AMG.US,D,20130709,000000,161.575,162.005,159.785,161.245,397705.26781136,0
+AMG.US,D,20130710,000000,160.875,161.695,159.595,160.605,284898.23110443,0
+AMG.US,D,20130711,000000,162.864,165.723,162.325,165.633,520881.60590984,0
+AMG.US,D,20130712,000000,165.603,167.392,165.393,167.102,327305.6431232,0
+AMG.US,D,20130715,000000,168.112,170.292,166.922,170.112,529536.52680702,0
+AMG.US,D,20130716,000000,170.132,171.012,168.582,168.702,749470.33952805,0
+AMG.US,D,20130717,000000,169.282,170.892,168.252,169.542,537678.33382227,0
+AMG.US,D,20130718,000000,169.782,171.272,169.192,170.992,410545.11752326,0
+AMG.US,D,20130719,000000,169.792,171.282,169.032,169.772,438093.23162819,0
+AMG.US,D,20130722,000000,170.022,170.842,169.582,170.662,297719.07659847,0
+AMG.US,D,20130723,000000,171.462,171.612,169.292,169.832,317231.40721931,0
+AMG.US,D,20130724,000000,170.252,171.292,167.672,168.872,288432.01540232,0
+AMG.US,D,20130725,000000,167.912,169.422,167.432,168.522,414296.95021542,0
+AMG.US,D,20130726,000000,167.532,169.302,166.952,169.002,303843.43585577,0
+AMG.US,D,20130729,000000,168.872,169.712,166.333,167.192,351377.98580577,0
+AMG.US,D,20130730,000000,171.952,174.172,171.182,173.492,659858.45081667,0
+AMG.US,D,20130731,000000,172.932,176.341,172.932,174.732,853466.42070706,0
+AMG.US,D,20130801,000000,176.821,180.419,175.921,179.789,987328.13034656,0
+AMG.US,D,20130802,000000,179.52,180.059,177.741,179.939,394358.52502598,0
+AMG.US,D,20130805,000000,179.809,180.909,179.15,180.199,345689.723337,0
+AMG.US,D,20130806,000000,179.989,180.599,178.151,178.491,456610.34136694,0
+AMG.US,D,20130807,000000,178.101,178.101,174.512,174.592,452832.50290298,0
+AMG.US,D,20130808,000000,176.001,176.941,174.312,174.702,361740.28564337,0
+AMG.US,D,20130809,000000,174.582,175.402,173.082,173.362,309055.59265632,0
+AMG.US,D,20130812,000000,172.502,174.232,171.182,172.522,275022.03915497,0
+AMG.US,D,20130813,000000,172.212,176.041,172.072,175.262,507069.54042168,0
+AMG.US,D,20130814,000000,175.072,176.341,174.412,174.512,266242.09050878,0
+AMG.US,D,20130815,000000,173.372,173.372,169.292,170.572,260835.89064178,0
+AMG.US,D,20130816,000000,170.602,172.462,169.512,170.272,248669.19033053,0
+AMG.US,D,20130819,000000,169.812,171.982,169.342,169.342,396738.05314506,0
+AMG.US,D,20130820,000000,169.742,172.772,169.492,171.602,370665.26647839,0
+AMG.US,D,20130821,000000,170.182,171.542,169.262,169.782,349124.48565769,0
+AMG.US,D,20130822,000000,170.132,172.612,170.062,172.302,377363.75315912,0
+AMG.US,D,20130823,000000,173.462,174.622,171.302,173.342,318241.63143127,0
+AMG.US,D,20130826,000000,173.982,174.932,171.622,172.002,276246.31087323,0
+AMG.US,D,20130827,000000,173.432,173.432,167.182,167.262,421476.54367433,0
+AMG.US,D,20130828,000000,167.182,169.612,166.482,168.802,340771.63180211,0
+AMG.US,D,20130829,000000,168.342,170.942,168.342,169.242,483441.29630358,0
+AMG.US,D,20130830,000000,169.322,170.372,167.912,168.902,422846.84780343,0
+AMG.US,D,20130903,000000,171.752,173.252,168.452,170.182,660039.49099722,0
+AMG.US,D,20130904,000000,170.212,173.602,169.992,172.542,423332.95569156,0
+AMG.US,D,20130905,000000,172.992,174.242,171.982,172.272,244641.29636856,0
+AMG.US,D,20130906,000000,172.632,174.102,169.742,171.332,467622.78549936,0
+AMG.US,D,20130909,000000,172.382,174.702,172.382,174.372,541453.17162025,0
+AMG.US,D,20130910,000000,174.752,177.691,174.752,177.601,414959.09717415,0
+AMG.US,D,20130911,000000,177.601,178.591,176.621,177.891,314984.90862517,0
+AMG.US,D,20130912,000000,177.521,179.05,176.811,177.651,225684.08895331,0
+AMG.US,D,20130913,000000,177.651,179.19,177.031,178.71,261676.0771151,0
+AMG.US,D,20130916,000000,181.809,181.889,179.44,179.609,317311.42497867,0
+AMG.US,D,20130917,000000,179.579,180.949,179.47,180.639,260047.71571205,0
+AMG.US,D,20130918,000000,180.129,182.699,179.26,182.369,504152.89309287,0
+AMG.US,D,20130919,000000,181.889,183.539,181.319,181.379,385857.63831558,0
+AMG.US,D,20130920,000000,181.439,182.689,179.36,180.659,579448.6044321,0
+AMG.US,D,20130923,000000,179.799,179.799,177.461,178.521,281105.38931059,0
+AMG.US,D,20130924,000000,178.581,180.389,178.041,178.571,336452.67324046,0
+AMG.US,D,20130925,000000,179.07,179.16,177.191,177.711,500586.10146924,0
+AMG.US,D,20130926,000000,178.281,180.289,177.681,179.09,302994.24738452,0
+AMG.US,D,20130927,000000,178.181,178.72,177.291,178.221,208596.29644121,0
+AMG.US,D,20130930,000000,175.801,177.501,175.172,176.941,537680.33426626,0
+AMG.US,D,20131001,000000,177.231,179.949,176.771,179.26,500638.11301282,0
+AMG.US,D,20131002,000000,178.561,180.059,177.611,180.039,310898.00156568,0
+AMG.US,D,20131003,000000,178.261,181.649,177.411,180.179,329430.1146343,0
+AMG.US,D,20131004,000000,180.589,182.909,178.85,182.639,223076.51022005,0
+AMG.US,D,20131007,000000,176.061,181.489,176.061,179.52,288022.92460758,0
+AMG.US,D,20131008,000000,179.569,180.819,176.841,176.971,292117.83344301,0
+AMG.US,D,20131009,000000,177.921,179.25,176.051,177.791,325784.30547329,0
+AMG.US,D,20131010,000000,180.739,182.309,180.299,181.539,587523.39657389,0
+AMG.US,D,20131011,000000,181.539,182.989,180.479,182.829,334939.33736649,0
+AMG.US,D,20131014,000000,180.829,183.729,180.159,183.189,374708.16377024,0
+AMG.US,D,20131015,000000,182.769,183.799,176.351,181.899,307363.21704577,0
+AMG.US,D,20131016,000000,182.889,184.859,181.889,183.769,381519.67553607,0
+AMG.US,D,20131017,000000,183.339,189.598,183.339,189.338,611813.78765073,0
+AMG.US,D,20131018,000000,190.488,193.287,189.108,192.387,465023.20854204,0
+AMG.US,D,20131021,000000,191.607,193.497,190.858,193.127,346293.8574202,0
+AMG.US,D,20131022,000000,192.107,194.217,191.737,193.847,415464.20928014,0
+AMG.US,D,20131023,000000,192.827,194.567,191.927,194.367,378974.11056632,0
+AMG.US,D,20131024,000000,194.127,195.986,193.327,195.047,282253.64415746,0
+AMG.US,D,20131025,000000,195.536,196.256,194.487,196.246,316788.30887683,0
+AMG.US,D,20131028,000000,196.596,196.596,194.497,195.556,306155.94910138,0
+AMG.US,D,20131029,000000,195.296,196.386,194.487,196.036,354938.77609745,0
+AMG.US,D,20131030,000000,196.216,196.796,192.437,192.857,380945.54811264,0
+AMG.US,D,20131031,000000,192.737,193.777,191.097,191.297,501090.21335322,0
+AMG.US,D,20131101,000000,192.057,193.517,190.318,192.177,320032.02879704,0
+AMG.US,D,20131104,000000,193.797,194.167,191.797,192.147,657824.99950683,0
+AMG.US,D,20131105,000000,193.547,193.547,186.819,187.189,794681.37379053,0
+AMG.US,D,20131106,000000,188.848,193.747,187.799,193.747,870490.19901167,0
+AMG.US,D,20131107,000000,193.837,195.316,188.838,189.038,590103.96931337,0
+AMG.US,D,20131108,000000,189.538,196.506,189.538,196.216,872663.68140039,0
+AMG.US,D,20131111,000000,196.366,196.476,194.267,194.847,319506.91225121,0
+AMG.US,D,20131112,000000,194.807,195.286,192.757,194.527,391163.81598339,0
+AMG.US,D,20131113,000000,192.627,196.766,192.477,196.636,435761.71416473,0
+AMG.US,D,20131114,000000,194.397,195.666,193.687,195.666,502503.52702799,0
+AMG.US,D,20131115,000000,196.136,196.946,194.937,195.366,239168.08162808,0
+AMG.US,D,20131118,000000,196.376,196.376,193.027,193.717,260328.77809181,0
+AMG.US,D,20131119,000000,192.447,193.537,191.027,191.667,286980.69329187,0
+AMG.US,D,20131120,000000,191.877,194.367,191.707,192.767,375422.32227256,0
+AMG.US,D,20131121,000000,193.807,195.256,192.217,194.207,226727.32049102,0
+AMG.US,D,20131122,000000,194.607,195.506,193.987,194.857,184281.90003655,0
+AMG.US,D,20131125,000000,195.216,196.006,194.067,194.657,176398.15029525,0
+AMG.US,D,20131126,000000,194.507,195.646,192.317,194.447,289827.32508124,0
+AMG.US,D,20131127,000000,194.797,194.977,193.157,194.767,183183.65628929,0
+AMG.US,D,20131129,000000,195.097,195.816,193.577,194.037,95934.29192311,0
+AMG.US,D,20131202,000000,194.217,197.406,193.157,194.547,311044.03397651,0
+AMG.US,D,20131203,000000,194.907,195.966,192.817,193.537,203324.12632112,0
+AMG.US,D,20131204,000000,192.837,193.717,189.448,192.497,236754.54596128,0
+AMG.US,D,20131205,000000,192.287,192.287,189.798,191.917,277150.51155404,0
+AMG.US,D,20131206,000000,194.077,197.116,193.377,196.716,390867.75027373,0
+AMG.US,D,20131209,000000,197.036,199.396,196.186,198.716,484197.46412956,0
+AMG.US,D,20131210,000000,198.506,198.706,196.456,196.496,250607.62055111,0
+AMG.US,D,20131211,000000,195.646,197.636,192.067,192.787,363957.77779973,0
+AMG.US,D,20131212,000000,193.387,195.576,192.877,193.637,320935.22925586,0
+AMG.US,D,20131213,000000,195.306,196.866,193.717,195.666,287260.75544964,0
+AMG.US,D,20131216,000000,196.766,198.696,195.726,197.516,242366.79155864,0
+AMG.US,D,20131217,000000,197.256,198.096,195.856,197.376,285698.40869807,0
+AMG.US,D,20131218,000000,198.556,203.055,196.716,202.905,322922.67035404,0
+AMG.US,D,20131219,000000,202.505,203.544,201.536,201.706,404377.74872031,0
+AMG.US,D,20131220,000000,201.736,205.664,201.346,204.314,467610.78283546,0
+AMG.US,D,20131223,000000,202.165,207.854,202.165,207.234,340945.67042873,0
+AMG.US,D,20131224,000000,207.064,207.654,206.294,207.344,80536.874577554,0
+AMG.US,D,20131226,000000,208.064,209.694,207.294,208.104,260164.74168512,0
+AMG.US,D,20131227,000000,207.914,210.414,207.914,208.204,224287.77905241,0
+AMG.US,D,20131230,000000,208.144,209.404,207.774,208.304,204986.4952719,0
+AMG.US,D,20131231,000000,208.494,210.714,208.494,210.134,248773.2134177,0
+AMG.US,D,20140102,000000,209.244,209.964,205.214,206.744,294729.41306426,0
+AMG.US,D,20140103,000000,206.744,209.134,205.864,207.694,198194.9879459,0
+AMG.US,D,20140106,000000,208.624,210.644,205.934,206.814,179066.74257002,0
+AMG.US,D,20140107,000000,208.324,212.583,207.624,209.354,212300.11847774,0
+AMG.US,D,20140108,000000,209.594,210.344,207.404,209.254,296140.72629503,0
+AMG.US,D,20140109,000000,209.534,211.333,207.854,208.604,289192.18411628,0
+AMG.US,D,20140110,000000,209.514,210.694,206.694,207.764,300532.7010621,0
+AMG.US,D,20140113,000000,207.304,208.054,201.786,202.425,451492.20543364,0
+AMG.US,D,20140114,000000,203.704,205.274,202.245,204.844,489511.6435733,0
+AMG.US,D,20140115,000000,205.034,207.124,203.804,207.124,264765.76284853,0
+AMG.US,D,20140116,000000,205.444,207.244,205.444,206.314,183250.67116275,0
+AMG.US,D,20140117,000000,206.014,207.134,204.794,205.384,214035.50363394,0
+AMG.US,D,20140121,000000,205.844,207.444,204.254,204.394,350727.84151094,0
+AMG.US,D,20140122,000000,203.714,206.164,203.714,205.414,373572.91180928,0
+AMG.US,D,20140123,000000,203.404,204.774,201.076,201.855,283657.95583429,0
+AMG.US,D,20140124,000000,190.058,199.076,190.058,194.257,370443.21719616,0
+AMG.US,D,20140127,000000,194.587,196.226,190.098,190.528,369317.96745509,0
+AMG.US,D,20140128,000000,193.097,194.337,192.197,193.887,448573.55766085,0
+AMG.US,D,20140129,000000,192.627,193.567,189.998,190.408,254139.40440503,0
+AMG.US,D,20140130,000000,193.187,194.817,192.567,193.087,247184.86089434,0
+AMG.US,D,20140131,000000,190.858,194.567,189.908,193.067,480407.6230017,0
+AMG.US,D,20140203,000000,192.247,193.877,181.389,181.859,1039682.7500761,0
+AMG.US,D,20140204,000000,181.189,187.969,175.232,187.559,1526042.6941525,0
+AMG.US,D,20140205,000000,186.539,186.709,180.529,181.749,780860.30630443,0
+AMG.US,D,20140206,000000,182.059,183.319,181.119,182.769,432577.00734205,0
+AMG.US,D,20140207,000000,183.219,184.349,179.819,180.839,823705.81555571,0
+AMG.US,D,20140210,000000,180.189,181.229,177.611,181.199,765302.85344015,0
+AMG.US,D,20140211,000000,183.619,184.929,181.139,184.909,606617.63440204,0
+AMG.US,D,20140212,000000,185.019,189.038,184.279,188.709,1026718.8728373,0
+AMG.US,D,20140213,000000,188.918,188.918,185.979,188.069,734277.96769087,0
+AMG.US,D,20140214,000000,187.019,187.959,184.209,184.649,547219.45140439,0
+AMG.US,D,20140218,000000,185.299,186.449,183.739,183.969,701610.71743064,0
+AMG.US,D,20140219,000000,183.809,185.179,181.299,181.599,665312.66133928,0
+AMG.US,D,20140220,000000,181.689,183.929,180.209,183.409,559012.06869062,0
+AMG.US,D,20140221,000000,184.089,184.609,180.229,180.409,719497.6873144,0
+AMG.US,D,20140224,000000,180.689,185.599,180.389,184.099,640539.16304029,0
+AMG.US,D,20140225,000000,184.079,184.489,182.419,182.799,380996.55943423,0
+AMG.US,D,20140226,000000,182.539,184.129,180.279,181.039,470269.37289031,0
+AMG.US,D,20140227,000000,181.049,182.959,180.189,181.569,509214.01637262,0
+AMG.US,D,20140228,000000,181.079,182.899,180.729,182.209,770780.06906858,0
+AMG.US,D,20140303,000000,180.259,182.299,179.739,181.679,659024.2656753,0
+AMG.US,D,20140304,000000,184.569,188.299,183.679,187.599,563595.08585817,0
+AMG.US,D,20140305,000000,187.599,189.208,186.889,188.579,516562.64734819,0
+AMG.US,D,20140306,000000,188.599,190.558,187.899,189.388,570291.57209492,0
+AMG.US,D,20140307,000000,190.378,190.898,187.749,190.348,603998.05300488,0
+AMG.US,D,20140310,000000,190.468,191.327,188.559,190.878,332936.89293842,0
+AMG.US,D,20140311,000000,190.708,190.708,187.399,187.829,252986.1484482,0
+AMG.US,D,20140312,000000,186.619,189.028,185.029,188.808,500446.07039035,0
+AMG.US,D,20140313,000000,188.659,190.378,182.289,182.379,681050.15416214,0
+AMG.US,D,20140314,000000,182.259,183.669,179.24,179.31,772765.5097228,0
+AMG.US,D,20140317,000000,181.709,183.269,180.649,181.809,347953.225705,0
+AMG.US,D,20140318,000000,182.249,182.889,179.659,182.209,540126.8772588,0
+AMG.US,D,20140319,000000,182.609,183.469,180.619,182.009,304183.51133306,0
+AMG.US,D,20140320,000000,181.229,186.379,181.219,186.079,476086.66399605,0
+AMG.US,D,20140321,000000,186.769,188.159,183.149,183.819,488343.3842866,0
+AMG.US,D,20140324,000000,184.939,185.659,181.269,181.799,321199.28786176,0
+AMG.US,D,20140325,000000,183.149,183.809,178.551,179.52,620444.7032201,0
+AMG.US,D,20140326,000000,179.919,180.829,176.271,177.381,660550.60443516,0
+AMG.US,D,20140327,000000,177.841,178.511,175.392,176.281,332609.82034701,0
+AMG.US,D,20140328,000000,177.931,185.689,176.741,185.029,792348.85610507,0
+AMG.US,D,20140331,000000,190.298,194.937,188.509,193.847,1176995.2255883,0
+AMG.US,D,20140401,000000,196.946,199.586,195.526,198.866,899276.58794276,0
+AMG.US,D,20140402,000000,198.726,199.786,197.216,197.726,501313.26285745,0
+AMG.US,D,20140403,000000,197.556,197.936,194.127,194.707,530895.82849421,0
+AMG.US,D,20140404,000000,196.226,196.226,187.719,188.369,795502.55604599,0
+AMG.US,D,20140407,000000,188.369,189.628,183.929,184.879,757115.03621326,0
+AMG.US,D,20140408,000000,185.959,186.699,183.999,185.229,571712.88754561,0
+AMG.US,D,20140409,000000,186.869,188.189,184.029,186.329,363098.58710857,0
+AMG.US,D,20140410,000000,185.949,186.999,176.351,176.371,1063014.9284846,0
+AMG.US,D,20140411,000000,173.722,176.461,172.372,173.732,517920.94881339,0
+AMG.US,D,20140414,000000,175.592,176.911,173.592,175.512,495834.04678502,0
+AMG.US,D,20140415,000000,176.251,177.681,172.572,176.321,371857.53109291,0
+AMG.US,D,20140416,000000,177.921,179.44,177.011,179.22,321444.3422498,0
+AMG.US,D,20140417,000000,179.38,181.589,178.701,180.829,340062.47440975,0
+AMG.US,D,20140421,000000,179.5,181.059,179.06,179.49,250158.52087668,0
+AMG.US,D,20140422,000000,179.759,181.659,179.5,180.539,258138.29192923,0
+AMG.US,D,20140423,000000,180.669,181.649,179.649,180.109,360176.9386698,0
+AMG.US,D,20140424,000000,181.929,181.929,178.86,179.889,229345.90166619,0
+AMG.US,D,20140425,000000,179.35,179.739,176.741,176.811,285845.44133089,0
+AMG.US,D,20140428,000000,178.221,178.221,171.352,174.192,703653.1707384,0
+AMG.US,D,20140429,000000,184.219,192.597,184.079,189.048,1368169.6553721,0
+AMG.US,D,20140430,000000,188.848,192.587,187.179,192.047,777982.66763331,0
+AMG.US,D,20140501,000000,192.927,192.927,189.448,189.778,455187.02547226,0
+AMG.US,D,20140502,000000,189.588,190.988,188.399,190.818,416621.46612494,0
+AMG.US,D,20140505,000000,188.968,189.978,187.209,189.628,269775.87480669,0
+AMG.US,D,20140506,000000,189.368,189.368,186.419,186.679,271023.15163077,0
+AMG.US,D,20140507,000000,187.609,189.958,185.009,189.938,429686.36578505,0
+AMG.US,D,20140508,000000,189.088,191.557,185.879,186.239,565227.44814919,0
+AMG.US,D,20140509,000000,186.719,186.749,184.099,185.719,432204.92476101,0
+AMG.US,D,20140512,000000,187.059,190.078,186.829,189.608,307333.21038601,0
+AMG.US,D,20140513,000000,189.748,190.078,186.849,187.319,281117.39197449,0
+AMG.US,D,20140514,000000,186.639,187.789,184.379,184.539,219830.78985585,0
+AMG.US,D,20140515,000000,183.409,183.909,177.671,180.089,450161.91018422,0
+AMG.US,D,20140516,000000,180.889,180.919,177.801,179.29,344465.45161874,0
+AMG.US,D,20140519,000000,178.73,182.739,177.831,182.639,432992.09946875,0
+AMG.US,D,20140520,000000,181.889,181.889,177.781,178.641,482571.10317049,0
+AMG.US,D,20140521,000000,179.639,182.599,179.44,180.459,505582.2103195,0
+AMG.US,D,20140522,000000,181.349,184.839,180.689,183.939,545164.99543273,0
+AMG.US,D,20140523,000000,183.879,185.539,183.349,183.959,409926.98033217,0
+AMG.US,D,20140527,000000,184.839,185.999,183.669,184.809,291723.74597815,0
+AMG.US,D,20140528,000000,184.839,185.489,180.719,180.719,734566.03162458,0
+AMG.US,D,20140529,000000,181.329,183.789,180.289,183.759,357303.30088664,0
+AMG.US,D,20140530,000000,182.959,183.709,181.149,182.739,336159.60819679,0
+AMG.US,D,20140602,000000,183.379,184.639,179.929,184.459,392786.17605448,0
+AMG.US,D,20140603,000000,183.559,184.979,182.329,184.769,425146.35816314,0
+AMG.US,D,20140604,000000,184.379,187.979,183.089,187.729,483286.2618948,0
+AMG.US,D,20140605,000000,188.639,192.627,186.819,192.387,700507.47257341,0
+AMG.US,D,20140606,000000,192.637,195.836,191.557,195.296,644039.94001246,0
+AMG.US,D,20140609,000000,194.667,195.996,193.967,194.777,377986.89146017,0
+AMG.US,D,20140610,000000,193.837,193.977,192.457,193.967,244815.33499518,0
+AMG.US,D,20140611,000000,192.717,193.207,191.427,193.087,267735.42194291,0
+AMG.US,D,20140612,000000,192.217,193.717,191.437,191.797,357991.45361717,0
+AMG.US,D,20140613,000000,192.647,192.747,190.188,190.828,268680.6317254,0
+AMG.US,D,20140616,000000,190.828,194.847,190.748,194.687,631250.10140016,0
+AMG.US,D,20140617,000000,193.717,198.506,193.717,197.266,535682.89094814,0
+AMG.US,D,20140618,000000,197.726,197.726,194.437,196.576,437179.02872746,0
+AMG.US,D,20140619,000000,197.396,198.246,194.257,195.446,280848.33225863,0
+AMG.US,D,20140620,000000,195.866,197.346,195.396,197.056,770821.07817027,0
+AMG.US,D,20140623,000000,196.956,198.126,195.466,197.056,343445.22518685,0
+AMG.US,D,20140624,000000,195.916,198.556,195.097,195.276,363738.72918347,0
+AMG.US,D,20140625,000000,195.336,198.956,194.787,197.636,1003351.6866592,0
+AMG.US,D,20140626,000000,198.096,198.306,194.007,194.337,712699.17843446,0
+AMG.US,D,20140627,000000,193.507,196.756,193.147,196.156,828480.87534574,0
+AMG.US,D,20140630,000000,195.556,199.526,195.556,199.006,8905583.5299349,0
+AMG.US,D,20140701,000000,201.006,201.796,198.776,198.896,825988.32214157,0
+AMG.US,D,20140702,000000,198.506,200.086,197.876,199.366,555484.28572467,0
+AMG.US,D,20140703,000000,200.286,202.445,199.286,202.175,277719.63786752,0
+AMG.US,D,20140707,000000,201.436,202.225,199.606,200.226,460846.28150325,0
+AMG.US,D,20140708,000000,199.996,200.396,197.846,199.306,527572.09081464,0
+AMG.US,D,20140709,000000,201.456,201.546,198.326,199.126,815471.98811719,0
+AMG.US,D,20140710,000000,195.746,197.226,194.417,196.526,513822.03908997,0
+AMG.US,D,20140711,000000,196.476,198.236,196.026,197.566,267400.34757558,0
+AMG.US,D,20140714,000000,199.856,199.856,197.776,198.396,371686.49313227,0
+AMG.US,D,20140715,000000,198.096,200.386,197.366,198.676,401889.19640409,0
+AMG.US,D,20140716,000000,199.856,202.965,198.176,199.146,254103.39641332,0
+AMG.US,D,20140717,000000,197.846,200.676,195.576,195.946,428263.04989036,0
+AMG.US,D,20140718,000000,196.826,200.066,196.226,199.136,386323.74176387,0
+AMG.US,D,20140721,000000,197.506,199.206,196.846,198.836,224297.78127234,0
+AMG.US,D,20140722,000000,200.486,202.115,199.516,200.776,347243.06809065,0
+AMG.US,D,20140723,000000,200.796,202.515,199.956,200.236,260206.75100878,0
+AMG.US,D,20140724,000000,201.756,201.945,199.916,200.376,233828.89663455,0
+AMG.US,D,20140725,000000,198.896,200.886,198.356,198.756,246444.69662022,0
+AMG.US,D,20140728,000000,198.746,200.806,198.116,200.016,534862.70891466,0
+AMG.US,D,20140729,000000,202.395,202.395,196.326,197.736,566517.73451893,0
+AMG.US,D,20140730,000000,202.395,202.395,196.046,199.076,401916.20239787,0
+AMG.US,D,20140731,000000,196.996,197.916,192.527,193.077,681331.21654191,0
+AMG.US,D,20140801,000000,191.687,193.067,187.469,189.508,622392.13543861,0
+AMG.US,D,20140804,000000,190.568,191.387,189.508,190.738,540269.90900365,0
+AMG.US,D,20140805,000000,189.238,189.938,186.559,187.509,505302.14816173,0
+AMG.US,D,20140806,000000,186.629,190.878,186.379,188.729,418976.9889162,0
+AMG.US,D,20140807,000000,189.958,190.528,187.689,188.129,266525.15333253,0
+AMG.US,D,20140808,000000,188.918,190.538,187.079,190.468,242459.81220391,0
+AMG.US,D,20140811,000000,191.147,192.457,190.128,191.327,262719.3086528,0
+AMG.US,D,20140812,000000,190.268,191.747,189.808,190.788,297612.05284532,0
+AMG.US,D,20140813,000000,192.077,192.357,190.598,191.727,259799.66065802,0
+AMG.US,D,20140814,000000,191.717,193.387,191.717,192.687,304228.52132271,0
+AMG.US,D,20140815,000000,193.517,193.597,189.878,191.837,337131.82397306,0
+AMG.US,D,20140818,000000,193.487,194.997,193.447,194.457,215021.7225181,0
+AMG.US,D,20140819,000000,195.057,195.127,193.557,193.817,256729.97936443,0
+AMG.US,D,20140820,000000,192.907,194.307,192.427,193.977,318044.58769884,0
+AMG.US,D,20140821,000000,194.007,194.817,193.587,194.567,386856.86008563,0
+AMG.US,D,20140822,000000,194.907,196.256,193.547,194.607,286834.66088103,0
+AMG.US,D,20140825,000000,195.906,198.066,195.027,197.906,314449.78985942,0
+AMG.US,D,20140826,000000,199.596,207.684,199.596,206.604,1153180.9401796,0
+AMG.US,D,20140827,000000,207.314,207.744,204.084,204.734,398175.37214763,0
+AMG.US,D,20140828,000000,203.624,204.364,202.235,203.744,280828.32781878,0
+AMG.US,D,20140829,000000,204.514,205.524,202.825,204.584,274781.98587688,0
+AMG.US,D,20140902,000000,205.634,206.524,203.644,204.584,317710.5135535,0
+AMG.US,D,20140903,000000,204.924,206.764,204.214,204.974,227017.38486871,0
+AMG.US,D,20140904,000000,205.084,206.884,203.384,204.254,224046.72555233,0
+AMG.US,D,20140905,000000,203.844,204.704,202.175,204.614,223766.66339456,0
+AMG.US,D,20140908,000000,203.434,205.544,203.434,204.654,205264.5569857,0
+AMG.US,D,20140909,000000,204.254,204.294,200.576,201.246,370705.27535807,0
+AMG.US,D,20140910,000000,202.275,203.025,200.056,200.296,471251.59088651,0
+AMG.US,D,20140911,000000,198.606,199.806,198.216,199.116,384284.28912209,0
+AMG.US,D,20140912,000000,199.506,199.556,197.906,199.376,361273.18197307,0
+AMG.US,D,20140915,000000,198.786,198.786,196.206,197.716,254226.42371834,0
+AMG.US,D,20140916,000000,197.676,198.716,194.707,198.536,461572.44266947,0
+AMG.US,D,20140917,000000,198.966,202.195,198.346,200.506,368731.83736777,0
+AMG.US,D,20140918,000000,201.706,203.374,201.346,202.995,388723.27432279,0
+AMG.US,D,20140919,000000,204.614,204.754,200.736,202.055,388746.2794286,0
+AMG.US,D,20140922,000000,201.875,201.875,198.536,198.976,221509.16235851,0
+AMG.US,D,20140923,000000,198.486,200.086,196.536,196.666,307754.30384467,0
+AMG.US,D,20140924,000000,196.316,198.236,195.966,198.106,338353.09502535,0
+AMG.US,D,20140925,000000,197.266,197.396,193.797,194.167,273732.75300722,0
+AMG.US,D,20140926,000000,194.967,196.726,194.167,195.706,406677.25908002,0
+AMG.US,D,20140929,000000,192.477,194.927,191.957,194.587,392225.05151693,0
+AMG.US,D,20140930,000000,195.017,196.266,193.827,194.147,432097.90100786,0
+AMG.US,D,20141001,000000,193.907,194.117,187.659,189.328,780613.2514724,0
+AMG.US,D,20141002,000000,188.749,191.177,186.589,190.648,467263.70580422,0
+AMG.US,D,20141003,000000,192.337,193.667,191.547,192.597,267126.28674975,0
+AMG.US,D,20141006,000000,193.707,194.657,191.037,192.567,231946.47884551,0
+AMG.US,D,20141007,000000,190.078,191.697,188.499,189.118,649912.24332776,0
+AMG.US,D,20141008,000000,188.469,193.467,187.409,193.397,550863.26012142,0
+AMG.US,D,20141009,000000,191.527,192.217,186.159,187.229,694301.09511277,0
+AMG.US,D,20141010,000000,186.199,187.619,183.799,184.459,886452.74178274,0
+AMG.US,D,20141013,000000,184.189,185.049,179.26,179.589,787921.87356828,0
+AMG.US,D,20141014,000000,180.579,181.339,178.141,179.24,467678.79793092,0
+AMG.US,D,20141015,000000,175.102,176.171,169.002,175.482,899159.56196969,0
+AMG.US,D,20141016,000000,170.982,176.431,169.872,175.612,642601.62078789,0
+AMG.US,D,20141017,000000,177.781,180.469,177.751,179.4,564493.28520703,0
+AMG.US,D,20141020,000000,178.421,180.619,177.731,179.879,399431.65096964,0
+AMG.US,D,20141021,000000,181.229,185.509,181.159,185.439,612107.85291638,0
+AMG.US,D,20141022,000000,185.039,185.039,180.819,180.879,377134.70232294,0
+AMG.US,D,20141023,000000,183.839,185.579,183.009,184.359,413807.84166131,0
+AMG.US,D,20141024,000000,184.209,186.039,182.709,185.619,433381.18582366,0
+AMG.US,D,20141027,000000,185.259,187.899,183.269,187.599,621149.85972448,0
+AMG.US,D,20141028,000000,189.178,190.998,187.689,190.988,327240.62869371,0
+AMG.US,D,20141029,000000,191.807,192.797,189.418,190.848,355617.92683005,0
+AMG.US,D,20141030,000000,189.828,191.917,189.828,190.818,319704.95620564,0
+AMG.US,D,20141031,000000,194.727,195.556,192.267,193.607,632421.36135285,0
+AMG.US,D,20141103,000000,193.797,196.996,186.059,187.169,837753.933434,0
+AMG.US,D,20141104,000000,186.039,186.839,184.339,185.989,531318.92239684,0
+AMG.US,D,20141105,000000,187.239,187.739,182.659,185.269,738787.968653,0
+AMG.US,D,20141106,000000,184.849,189.458,184.599,189.138,683657.73289541,0
+AMG.US,D,20141107,000000,189.608,192.037,189.218,190.558,395091.68774614,0
+AMG.US,D,20141110,000000,191.047,193.007,188.709,190.058,460740.25797209,0
+AMG.US,D,20141111,000000,190.428,192.977,190.018,192.897,391550.90189431,0
+AMG.US,D,20141112,000000,192.147,194.767,192.057,194.017,395508.78031684,0
+AMG.US,D,20141113,000000,194.077,194.907,191.637,192.837,270321.99601434,0
+AMG.US,D,20141114,000000,192.567,193.627,190.628,190.798,186123.30872391,0
+AMG.US,D,20141117,000000,190.488,190.488,188.589,189.388,186301.3482385,0
+AMG.US,D,20141118,000000,189.328,192.087,189.328,191.617,260954.91705882,0
+AMG.US,D,20141119,000000,190.678,192.157,189.748,191.807,218644.52657329,0
+AMG.US,D,20141120,000000,190.188,193.957,190.098,192.757,263050.38213217,0
+AMG.US,D,20141121,000000,194.497,195.716,193.417,194.707,374295.07208752,0
+AMG.US,D,20141124,000000,195.776,197.206,193.977,196.996,343203.17146477,0
+AMG.US,D,20141125,000000,196.876,197.686,194.567,197.236,412250.49601969,0
+AMG.US,D,20141126,000000,197.386,198.086,196.076,196.856,399205.60079943,0
+AMG.US,D,20141128,000000,197.576,198.026,196.316,197.266,176860.25285557,0
+AMG.US,D,20141201,000000,195.656,196.826,192.577,195.656,539839.81354708,0
+AMG.US,D,20141202,000000,195.326,196.736,194.697,195.846,590706.10295259,0
+AMG.US,D,20141203,000000,194.997,197.546,194.647,197.306,408561.67731303,0
+AMG.US,D,20141204,000000,197.326,197.326,195.117,196.556,305813.8731801,0
+AMG.US,D,20141205,000000,197.206,199.836,196.816,199.596,284027.03774936,0
+AMG.US,D,20141208,000000,200.156,202.745,198.996,199.886,484452.52073753,0
+AMG.US,D,20141209,000000,196.876,199.906,196.166,199.686,331752.63009983,0
+AMG.US,D,20141210,000000,199.396,200.396,195.406,195.696,433850.28993793,0
+AMG.US,D,20141211,000000,197.016,199.116,195.516,197.486,585443.93505242,0
+AMG.US,D,20141212,000000,196.326,196.696,188.719,188.749,585726.99787617,0
+AMG.US,D,20141215,000000,191.457,192.117,185.899,187.239,423680.03272281,0
+AMG.US,D,20141216,000000,185.439,187.949,183.359,183.639,643817.89073023,0
+AMG.US,D,20141217,000000,185.639,196.646,185.209,196.246,993172.42744608,0
+AMG.US,D,20141218,000000,202.095,205.654,199.596,205.534,589694.87851862,0
+AMG.US,D,20141219,000000,206.994,207.424,201.606,204.594,672322.21705955,0
+AMG.US,D,20141222,000000,206.374,207.144,204.394,207.104,296616.83196323,0
+AMG.US,D,20141223,000000,207.864,209.764,207.304,207.404,223772.6647265,0
+AMG.US,D,20141224,000000,207.444,209.094,206.304,207.144,120935.84083629,0
+AMG.US,D,20141226,000000,207.174,208.844,206.904,207.104,183171.65362538,0
+AMG.US,D,20141229,000000,206.854,208.754,205.924,207.524,183290.68004243,0
+AMG.US,D,20141230,000000,207.364,208.244,206.294,206.694,291945.79526038,0
+AMG.US,D,20141231,000000,207.974,208.564,205.514,205.644,254983.59176631,0
+AMG.US,D,20150102,000000,207.104,207.104,201.276,203.894,343957.33884678,0
+AMG.US,D,20150105,000000,201.636,201.636,195.466,196.506,528025.19137702,0
+AMG.US,D,20150106,000000,196.436,197.806,190.618,192.277,834298.16645148,0
+AMG.US,D,20150107,000000,195.137,199.016,194.677,196.976,450120.90108254,0
+AMG.US,D,20150108,000000,199.056,200.446,197.956,198.986,468932.07608696,0
+AMG.US,D,20150109,000000,198.856,199.836,195.666,198.956,487564.21135479,0
+AMG.US,D,20150112,000000,198.916,198.916,194.157,195.306,293600.16243523,0
+AMG.US,D,20150113,000000,197.606,200.506,193.067,194.927,375714.38709424,0
+AMG.US,D,20150114,000000,192.947,193.897,188.159,191.887,454604.89627289,0
+AMG.US,D,20150115,000000,191.997,192.237,188.009,188.339,371074.35727314,0
+AMG.US,D,20150116,000000,187.409,189.418,185.399,189.328,438992.43119904,0
+AMG.US,D,20150120,000000,191.177,192.727,189.078,191.647,478313.15815035,0
+AMG.US,D,20150121,000000,190.518,196.516,190.358,196.136,588636.64365104,0
+AMG.US,D,20150122,000000,197.496,204.514,195.766,204.044,658793.21439514,0
+AMG.US,D,20150123,000000,203.944,204.624,199.926,200.116,347914.21704731,0
+AMG.US,D,20150126,000000,199.206,204.154,198.996,203.714,334812.30917349,0
+AMG.US,D,20150127,000000,198.616,201.456,194.737,198.476,853092.33768203,0
+AMG.US,D,20150128,000000,200.996,204.874,198.996,199.216,669000.47982396,0
+AMG.US,D,20150129,000000,199.816,201.306,198.086,198.726,490005.75323736,0
+AMG.US,D,20150130,000000,196.116,202.455,196.116,199.126,569592.41692247,0
+AMG.US,D,20150202,000000,198.276,200.846,197.176,200.786,345039.57904217,0
+AMG.US,D,20150203,000000,203.354,204.944,200.316,204.394,655094.39346856,0
+AMG.US,D,20150204,000000,203.484,205.024,202.265,203.005,399995.77617315,0
+AMG.US,D,20150205,000000,204.184,207.514,203.235,206.324,339916.44199891,0
+AMG.US,D,20150206,000000,207.684,209.144,206.034,207.784,439936.64075952,0
+AMG.US,D,20150209,000000,206.894,208.364,204.904,208.074,359014.68071504,0
+AMG.US,D,20150210,000000,210.244,211.113,206.314,206.624,713845.43283735,0
+AMG.US,D,20150211,000000,206.854,207.584,205.174,206.364,490256.80895737,0
+AMG.US,D,20150212,000000,207.504,208.164,206.824,207.884,361218.16976351,0
+AMG.US,D,20150213,000000,207.664,209.654,207.164,209.094,391192.82242116,0
+AMG.US,D,20150217,000000,208.604,210.963,208.604,210.564,329531.1370555,0
+AMG.US,D,20150218,000000,209.774,212.413,209.444,209.904,465584.33307957,0
+AMG.US,D,20150219,000000,209.234,211.463,208.864,210.803,322837.65148472,0
+AMG.US,D,20150220,000000,209.974,212.223,208.944,211.543,427620.90737146,0
+AMG.US,D,20150223,000000,211.703,211.703,208.214,209.174,415490.21505193,0
+AMG.US,D,20150224,000000,209.814,213.013,209.814,211.353,430370.5176276,0
+AMG.US,D,20150225,000000,210.514,212.533,210.514,211.663,291765.75530182,0
+AMG.US,D,20150226,000000,211.163,212.763,211.163,212.243,285637.39515655,0
+AMG.US,D,20150227,000000,212.493,213.343,209.594,209.694,228743.76802697,0
+AMG.US,D,20150302,000000,210.064,212.143,209.654,211.223,511307.48100197,0
+AMG.US,D,20150303,000000,211.413,212.013,208.924,210.284,235321.22784667,0
+AMG.US,D,20150304,000000,208.854,208.854,206.054,206.144,432661.02598939,0
+AMG.US,D,20150305,000000,207.384,209.374,206.274,209.134,322432.56157795,0
+AMG.US,D,20150306,000000,208.234,213.223,207.214,207.724,664160.40560445,0
+AMG.US,D,20150309,000000,207.844,208.804,206.584,207.884,249048.27446551,0
+AMG.US,D,20150310,000000,205.744,207.004,202.235,202.415,421101.46042731,0
+AMG.US,D,20150311,000000,202.245,204.004,201.676,202.755,306226.96486282,0
+AMG.US,D,20150312,000000,204.094,207.314,204.094,207.164,299624.49949333,0
+AMG.US,D,20150313,000000,206.154,207.324,202.695,204.314,445769.93541715,0
+AMG.US,D,20150316,000000,205.324,207.454,204.684,207.204,495311.93090518,0
+AMG.US,D,20150317,000000,205.774,207.014,205.104,206.194,532876.26803845,0
+AMG.US,D,20150318,000000,205.784,210.714,204.974,209.694,450308.94281705,0
+AMG.US,D,20150319,000000,209.364,210.394,206.254,206.794,340800.63823988,0
+AMG.US,D,20150320,000000,207.854,212.933,206.724,212.483,562603.86586404,0
+AMG.US,D,20150323,000000,212.943,214.593,212.423,212.423,361032.12847299,0
+AMG.US,D,20150324,000000,211.203,213.073,210.354,210.354,255240.64881827,0
+AMG.US,D,20150325,000000,210.364,210.494,206.964,207.234,336775.74494389,0
+AMG.US,D,20150326,000000,206.474,210.224,205.234,208.464,380951.54944458,0
+AMG.US,D,20150327,000000,207.804,209.334,205.894,207.264,295180.51318266,0
+AMG.US,D,20150330,000000,208.634,211.253,207.774,209.884,279080.93999869,0
+AMG.US,D,20150331,000000,208.094,210.154,208.024,208.104,402961.43437956,0
+AMG.US,D,20150401,000000,208.504,209.724,207.004,207.824,419759.16251399,0
+AMG.US,D,20150402,000000,206.894,209.054,206.404,207.574,281765.53582535,0
+AMG.US,D,20150406,000000,205.704,209.274,205.394,208.464,388692.26744104,0
+AMG.US,D,20150407,000000,208.234,209.364,207.504,207.504,281527.48299123,0
+AMG.US,D,20150408,000000,208.544,209.504,207.644,209.064,215401.80687508,0
+AMG.US,D,20150409,000000,208.824,212.063,207.584,211.923,298362.21933935,0
+AMG.US,D,20150410,000000,211.853,212.453,208.974,210.933,385595.58015365,0
+AMG.US,D,20150413,000000,211.783,213.463,209.884,212.293,418828.95606138,0
+AMG.US,D,20150414,000000,212.113,214.303,210.883,213.033,438027.21697671,0
+AMG.US,D,20150415,000000,213.283,214.533,212.463,212.703,301671.95391105,0
+AMG.US,D,20150416,000000,212.273,213.643,210.793,213.103,230429.14208359,0
+AMG.US,D,20150417,000000,210.993,212.113,209.634,211.253,370628.25826469,0
+AMG.US,D,20150420,000000,213.093,213.723,211.373,213.173,225628.07652176,0
+AMG.US,D,20150421,000000,213.613,215.502,212.353,213.393,254756.54137412,0
+AMG.US,D,20150422,000000,213.403,214.523,211.373,214.183,188714.8839053,0
+AMG.US,D,20150423,000000,214.363,215.801,213.013,215.262,204461.37872608,0
+AMG.US,D,20150424,000000,214.703,216.221,213.863,215.432,274403.90196388,0
+AMG.US,D,20150427,000000,216.091,219.011,215.492,215.761,446493.09591738,0
+AMG.US,D,20150428,000000,216.661,221.791,212.433,220.911,547429.49802272,0
+AMG.US,D,20150429,000000,219.991,223.461,218.281,218.401,861813.27323067,0
+AMG.US,D,20150430,000000,218.631,220.781,217.601,219.121,708336.21010515,0
+AMG.US,D,20150501,000000,220.911,221.561,218.521,219.431,427911.97197116,0
+AMG.US,D,20150504,000000,220.671,220.901,218.491,219.761,293530.14689578,0
+AMG.US,D,20150505,000000,218.901,220.411,215.372,216.771,562913.93468159,0
+AMG.US,D,20150506,000000,216.981,217.071,212.243,214.063,403195.48632571,0
+AMG.US,D,20150507,000000,214.763,215.701,213.153,214.673,344556.47182001,0
+AMG.US,D,20150508,000000,217.641,220.671,215.202,216.531,438749.37725497,0
+AMG.US,D,20150511,000000,216.921,217.951,215.891,216.111,292911.00948271,0
+AMG.US,D,20150512,000000,215.052,215.202,212.683,214.143,267087.27809207,0
+AMG.US,D,20150513,000000,213.973,214.653,212.823,214.103,451548.2178652,0
+AMG.US,D,20150514,000000,215.662,217.301,214.413,216.441,249357.34306106,0
+AMG.US,D,20150515,000000,216.831,217.741,214.243,215.482,258147.29392716,0
+AMG.US,D,20150518,000000,215.282,218.651,215.282,217.811,232865.6828562,0
+AMG.US,D,20150519,000000,218.011,218.421,216.491,217.381,235608.29155839,0
+AMG.US,D,20150520,000000,217.331,219.861,216.131,218.711,293222.07852223,0
+AMG.US,D,20150521,000000,217.781,219.341,217.781,218.461,201367.69210468,0
+AMG.US,D,20150522,000000,218.211,219.301,217.121,217.891,155745.56660348,0
+AMG.US,D,20150526,000000,217.911,217.961,215.362,215.701,255932.80243677,0
+AMG.US,D,20150527,000000,216.691,218.071,215.751,217.861,165550.7427915,0
+AMG.US,D,20150528,000000,218.531,218.531,216.531,218.051,281918.56979012,0
+AMG.US,D,20150529,000000,217.811,218.871,216.711,216.721,470951.52428889,0
+AMG.US,D,20150601,000000,217.371,217.831,214.683,216.161,375130.25745088,0
+AMG.US,D,20150602,000000,215.632,218.671,214.593,217.751,381986.77920636,0
+AMG.US,D,20150603,000000,218.991,219.671,217.881,219.061,467029.65385808,0
+AMG.US,D,20150604,000000,217.841,218.771,215.881,216.091,531847.03960864,0
+AMG.US,D,20150605,000000,217.441,218.351,214.783,215.232,381260.61804014,0
+AMG.US,D,20150608,000000,216.091,216.831,213.003,213.363,342763.07378828,0
+AMG.US,D,20150609,000000,213.203,214.753,210.783,211.713,521719.79193917,0
+AMG.US,D,20150610,000000,212.873,217.281,212.573,216.921,358222.50489734,0
+AMG.US,D,20150611,000000,217.861,219.041,216.411,217.191,257040.04818197,0
+AMG.US,D,20150612,000000,216.471,216.471,214.353,214.773,136857.37450568,0
+AMG.US,D,20150615,000000,212.533,214.753,212.023,214.373,258644.4042572,0
+AMG.US,D,20150616,000000,213.723,217.161,213.313,216.881,224173.75374532,0
+AMG.US,D,20150617,000000,217.671,218.691,215.771,216.381,283622.94806457,0
+AMG.US,D,20150618,000000,217.121,218.561,216.391,218.051,351227.95250697,0
+AMG.US,D,20150619,000000,218.351,219.281,216.921,218.141,468474.97463659,0
+AMG.US,D,20150622,000000,219.331,221.971,217.141,220.791,333063.9211314,0
+AMG.US,D,20150623,000000,220.891,221.991,220.421,220.811,479879.50578989,0
+AMG.US,D,20150624,000000,219.741,220.691,218.501,219.411,525241.57357317,0
+AMG.US,D,20150625,000000,219.791,220.541,218.511,218.891,349266.51718056,0
+AMG.US,D,20150626,000000,219.951,220.781,218.501,219.731,570549.62936886,0
+AMG.US,D,20150629,000000,217.091,218.041,212.173,212.463,320263.08007721,0
+AMG.US,D,20150630,000000,214.413,215.532,210.154,211.833,622842.23533502,0
+AMG.US,D,20150701,000000,213.813,214.922,211.863,213.233,314276.7514548,0
+AMG.US,D,20150702,000000,212.673,214.033,211.083,212.443,234185.97588571,0
+AMG.US,D,20150706,000000,209.944,210.554,207.704,209.074,326868.54611267,0
+AMG.US,D,20150707,000000,209.394,209.394,202.505,208.974,519561.31288034,0
+AMG.US,D,20150708,000000,206.654,207.124,201.726,202.315,437203.03405527,0
+AMG.US,D,20150709,000000,205.944,207.904,202.735,204.084,501398.28172677,0
+AMG.US,D,20150710,000000,206.264,208.064,204.994,207.164,540103.87215297,0
+AMG.US,D,20150713,000000,208.634,210.204,207.874,209.794,356283.07445476,0
+AMG.US,D,20150714,000000,209.224,210.953,208.804,209.934,262307.21719208,0
+AMG.US,D,20150715,000000,210.144,211.343,209.364,209.994,220441.92549299,0
+AMG.US,D,20150716,000000,211.413,213.723,210.294,213.163,351434.99845931,0
+AMG.US,D,20150717,000000,212.463,213.313,210.354,212.023,361239.17442535,0
+AMG.US,D,20150720,000000,212.593,212.593,210.554,211.473,173187.43770078,0
+AMG.US,D,20150721,000000,212.153,213.503,210.564,211.133,203223.10389994,0
+AMG.US,D,20150722,000000,211.113,212.463,210.364,211.913,218395.47129727,0
+AMG.US,D,20150723,000000,212.263,213.863,209.274,209.534,243163.96848631,0
+AMG.US,D,20150724,000000,209.184,209.984,206.134,207.034,244815.33499518,0
+AMG.US,D,20150727,000000,204.794,204.844,201.286,203.634,499437.84662237,0
+AMG.US,D,20150728,000000,202.505,204.114,199.766,201.556,625665.86201857,0
+AMG.US,D,20150729,000000,201.416,204.024,198.746,203.874,828681.91996614,0
+AMG.US,D,20150730,000000,202.735,203.404,200.806,202.745,596043.28750213,0
+AMG.US,D,20150731,000000,203.644,203.644,199.806,201.436,700184.40086998,0
+AMG.US,D,20150803,000000,200.976,202.365,199.546,202.265,570972.7232715,0
+AMG.US,D,20150804,000000,203.135,205.074,202.675,204.454,436994.98788092,0
+AMG.US,D,20150805,000000,205.904,208.184,204.874,205.484,360721.05943347,0
+AMG.US,D,20150806,000000,205.454,205.954,202.355,203.115,178933.71304508,0
+AMG.US,D,20150807,000000,202.635,203.225,201.016,202.525,239757.2123814,0
+AMG.US,D,20150810,000000,204.544,205.864,204.434,205.254,237591.73176862,0
+AMG.US,D,20150811,000000,203.434,203.664,199.966,201.056,267312.32804028,0
+AMG.US,D,20150812,000000,198.766,200.206,193.877,197.006,691099.38451623,0
+AMG.US,D,20150813,000000,196.686,198.616,195.476,197.206,253385.23702302,0
+AMG.US,D,20150814,000000,197.716,199.336,197.276,199.156,174013.62106621,0
+AMG.US,D,20150817,000000,198.336,199.496,197.296,199.326,149142.10101198,0
+AMG.US,D,20150818,000000,198.926,199.536,197.546,198.536,186813.46189842,0
+AMG.US,D,20150819,000000,197.686,198.756,194.647,195.486,337290.85926979,0
+AMG.US,D,20150820,000000,192.677,195.067,190.548,190.708,374245.06098793,0
+AMG.US,D,20150821,000000,188.749,190.218,184.709,184.789,689657.0644037,0
+AMG.US,D,20150824,000000,173.922,182.799,164.853,177.031,857252.26094695,0
+AMG.US,D,20150825,000000,182.969,183.379,173.852,174.022,802879.19323734,0
+AMG.US,D,20150826,000000,176.461,179.25,173.532,178.98,827752.71373553,0
+AMG.US,D,20150827,000000,180.769,184.409,180.129,183.179,570652.65223404,0
+AMG.US,D,20150828,000000,181.609,182.989,178.89,181.659,916616.43639687,0
+AMG.US,D,20150831,000000,180.549,183.219,179.5,180.639,390033.56513237,0
+AMG.US,D,20150901,000000,176.561,177.851,172.782,173.642,628245.43453607,0
+AMG.US,D,20150902,000000,174.682,176.311,170.972,173.262,639598.95436777,0
+AMG.US,D,20150903,000000,172.462,175.022,170.942,172.022,658590.16933075,0
+AMG.US,D,20150904,000000,170.302,173.032,166.932,167.862,724748.85277264,0
+AMG.US,D,20150908,000000,170.442,175.022,169.252,175.012,602545.73067243,0
+AMG.US,D,20150909,000000,176.341,177.321,171.682,172.062,480860.72356409,0
+AMG.US,D,20150910,000000,171.072,173.382,170.372,171.442,345884.76662545,0
+AMG.US,D,20150911,000000,170.302,172.632,168.282,170.532,430698.590441,0
+AMG.US,D,20150914,000000,170.612,170.612,168.082,169.212,325631.27150851,0
+AMG.US,D,20150915,000000,169.092,172.642,168.332,172.212,492421.28934815,0
+AMG.US,D,20150916,000000,172.512,175.512,170.482,175.232,645172.19130745,0
+AMG.US,D,20150917,000000,174.882,177.261,173.432,173.952,481786.92912873,0
+AMG.US,D,20150918,000000,172.142,173.442,169.112,169.762,659622.39842654,0
+AMG.US,D,20150921,000000,171.042,172.772,169.672,170.542,365882.20491243,0
+AMG.US,D,20150922,000000,167.992,169.002,165.053,166.522,322223.5151816,0
+AMG.US,D,20150923,000000,166.942,167.642,163.624,164.563,545147.99165886,0
+AMG.US,D,20150924,000000,162.924,165.093,161.845,164.693,414026.89027757,0
+AMG.US,D,20150925,000000,166.762,167.342,164.563,165.273,290126.39145686,0
+AMG.US,D,20150928,000000,163.654,163.814,160.385,160.515,500567.09725138,0
+AMG.US,D,20150929,000000,160.915,161.885,159.425,161.435,476731.80718092,0
+AMG.US,D,20150930,000000,163.504,166.612,163.204,165.673,582418.26352649,0
+AMG.US,D,20151001,000000,165.753,166.882,163.324,165.043,333580.03567931,0
+AMG.US,D,20151002,000000,161.915,165.193,158.415,165.193,772844.52726017,0
+AMG.US,D,20151005,000000,166.892,169.672,166.392,168.912,505040.08999981,0
+AMG.US,D,20151006,000000,168.362,170.122,167.692,168.662,314276.7514548,0
+AMG.US,D,20151007,000000,169.582,171.782,169.182,171.562,585929.04271856,0
+AMG.US,D,20151008,000000,170.242,172.212,167.752,171.542,378681.04552264,0
+AMG.US,D,20151009,000000,171.752,172.032,167.622,171.562,320470.12602955,0
+AMG.US,D,20151012,000000,171.312,171.512,168.462,169.682,243786.10656536,0
+AMG.US,D,20151013,000000,168.482,169.572,165.513,165.693,233565.83825064,0
+AMG.US,D,20151014,000000,165.993,167.552,164.193,165.283,297869.10989728,0
+AMG.US,D,20151015,000000,166.073,170.182,165.373,170.152,293016.03279187,0
+AMG.US,D,20151016,000000,171.152,171.582,169.572,171.202,283417.9025562,0
+AMG.US,D,20151019,000000,170.242,170.412,167.162,167.552,437645.13217576,0
+AMG.US,D,20151020,000000,166.812,168.822,166.812,167.742,364169.82486204,0
+AMG.US,D,20151021,000000,168.462,168.602,163.414,163.514,524519.41329491,0
+AMG.US,D,20151022,000000,164.533,171.592,162.495,171.382,454129.79082666,0
+AMG.US,D,20151023,000000,173.142,176.291,171.572,176.051,459185.91299645,0
+AMG.US,D,20151026,000000,175.702,176.301,174.102,175.402,281765.53582535,0
+AMG.US,D,20151027,000000,173.762,175.062,171.112,173.002,253073.16776151,0
+AMG.US,D,20151028,000000,172.772,177.771,172.752,177.591,226340.23458009,0
+AMG.US,D,20151029,000000,177.251,177.591,172.512,174.262,466823.60812773,0
+AMG.US,D,20151030,000000,174.282,175.292,173.082,174.652,338223.06616638,0
+AMG.US,D,20151102,000000,175.102,179.949,175.102,179.31,434610.45865188,0
+AMG.US,D,20151103,000000,178.591,181.269,177.731,180.939,281663.51318216,0
+AMG.US,D,20151104,000000,181.119,182.629,180.219,180.839,287580.82648709,0
+AMG.US,D,20151105,000000,180.489,182.589,180.429,181.489,196202.54573776,0
+AMG.US,D,20151106,000000,182.549,184.809,180.279,183.089,411707.37547802,0
+AMG.US,D,20151109,000000,181.259,181.259,171.492,172.322,619434.47900813,0
+AMG.US,D,20151110,000000,172.362,174.952,170.532,171.542,757260.06840211,0
+AMG.US,D,20151111,000000,172.392,172.992,171.072,171.282,692544.70529474,0
+AMG.US,D,20151112,000000,169.962,171.282,165.813,165.973,945517.85085703,0
+AMG.US,D,20151113,000000,165.343,166.073,161.425,162.305,906500.19116931,0
+AMG.US,D,20151116,000000,162.255,166.822,161.415,166.732,688313.76626838,0
+AMG.US,D,20151117,000000,167.332,167.882,164.853,165.133,533290.35994317,0
+AMG.US,D,20151118,000000,166.103,171.022,165.133,170.862,773256.61872089,0
+AMG.US,D,20151119,000000,170.992,173.412,170.212,171.212,800400.64314104,0
+AMG.US,D,20151120,000000,171.912,173.172,169.532,169.812,335951.56202245,0
+AMG.US,D,20151123,000000,169.932,171.992,169.162,169.382,269277.76425465,0
+AMG.US,D,20151124,000000,168.002,170.822,167.502,170.082,268969.6958811,0
+AMG.US,D,20151125,000000,170.342,171.682,169.852,170.702,221699.204537,0
+AMG.US,D,20151127,000000,171.012,171.822,169.622,171.192,115593.65517677,0
+AMG.US,D,20151130,000000,171.522,172.812,170.542,171.702,334196.1724264,0
+AMG.US,D,20151201,000000,172.122,174.402,171.592,174.262,427610.90515155,0
+AMG.US,D,20151202,000000,174.082,174.262,169.782,170.252,282379.67212846,0
+AMG.US,D,20151203,000000,171.592,172.182,164.153,165.333,442987.31783527,0
+AMG.US,D,20151204,000000,165.883,170.212,165.873,170.062,298590.26995354,0
+AMG.US,D,20151207,000000,169.572,169.802,166.143,167.222,239654.18951622,0
+AMG.US,D,20151208,000000,165.583,166.123,162.914,163.814,334487.23702608,0
+AMG.US,D,20151209,000000,163.294,165.433,160.805,161.425,293120.05587904,0
+AMG.US,D,20151210,000000,161.165,163.094,160.685,160.715,371559.46493928,0
+AMG.US,D,20151211,000000,157.925,158.785,147.658,148.018,1201274.6142231,0
+AMG.US,D,20151214,000000,148.477,149.187,137.269,139.509,2051801.3824956,0
+AMG.US,D,20151215,000000,140.489,148.308,140.489,147.498,2109322.1488142,0
+AMG.US,D,20151216,000000,149.197,154.375,148.008,154.135,1128405.4414366,0
+AMG.US,D,20151217,000000,154.285,156.045,150.406,152.826,1165457.66491,0
+AMG.US,D,20151218,000000,150.576,151.306,147.588,148.967,1219954.7601466,0
+AMG.US,D,20151221,000000,149.746,151.346,148.278,149.417,739404.1054001,0
+AMG.US,D,20151222,000000,150.456,153.466,148.927,153.016,546829.36482749,0
+AMG.US,D,20151223,000000,154.665,157.855,153.186,157.605,527201.00845558,0
+AMG.US,D,20151224,000000,157.485,159.195,157.005,158.025,290524.47980969,0
+AMG.US,D,20151228,000000,156.635,158.295,155.775,158.165,386247.72489248,0
+AMG.US,D,20151229,000000,159.675,161.165,156.715,157.615,396097.91107014,0
+AMG.US,D,20151230,000000,156.925,158.175,155.305,155.755,285659.40004037,0
+AMG.US,D,20151231,000000,154.665,157.125,153.116,154.785,337877.98957912,0
+AMG.US,D,20160104,000000,150.286,151.386,148.497,151.146,630641.966429,0
+AMG.US,D,20160105,000000,152.306,153.286,148.317,149.916,456971.42150606,0
+AMG.US,D,20160106,000000,146.818,146.818,142.408,143.328,735463.23075143,0
+AMG.US,D,20160107,000000,139.429,139.569,133.93,134.66,1172586.2470473,0
+AMG.US,D,20160108,000000,136.15,136.53,129.871,130.051,1496343.1025427,0
+AMG.US,D,20160111,000000,131.331,132.671,128.112,131.601,963662.87801475,0
+AMG.US,D,20160112,000000,132.681,133.13,130.121,132.111,661134.73407852,0
+AMG.US,D,20160113,000000,132.8,133.7,125.942,127.062,892026.97894441,0
+AMG.US,D,20160114,000000,127.862,129.491,124.372,127.712,741021.46436124,0
+AMG.US,D,20160115,000000,124.212,125.662,120.513,124.192,982234.99996306,0
+AMG.US,D,20160119,000000,125.862,127.762,122.733,124.602,892050.98427222,0
+AMG.US,D,20160120,000000,121.583,124.012,116.915,122.613,1024427.3642536,0
+AMG.US,D,20160121,000000,123.203,127.222,122.073,123.453,475017.42668656,0
+AMG.US,D,20160122,000000,126.972,130.761,126.282,130.341,813492.54879493,0
+AMG.US,D,20160125,000000,130.001,130.671,123.573,124.172,751356.75820505,0
+AMG.US,D,20160126,000000,122.903,128.102,122.883,127.292,723998.6862786,0
+AMG.US,D,20160127,000000,127.072,130.511,126.042,127.002,738712.9520036,0
+AMG.US,D,20160128,000000,128.502,129.222,124.252,124.762,487434.18249581,0
+AMG.US,D,20160129,000000,126.192,130.161,125.922,130.011,636492.26486047,0
+AMG.US,D,20160201,000000,128.682,129.062,125.492,128.072,621371.90900672,0
+AMG.US,D,20160202,000000,122.063,123.712,117.933,118.783,991261.00321928,0
+AMG.US,D,20160203,000000,119.633,119.633,113.645,118.583,818138.57994799,0
+AMG.US,D,20160204,000000,119.453,126.572,118.353,124.652,661249.7596076,0
+AMG.US,D,20160205,000000,124.542,125.902,120.263,120.843,655142.40412416,0
+AMG.US,D,20160208,000000,117.793,118.183,113.475,116.595,805244.71824851,0
+AMG.US,D,20160209,000000,114.025,116.995,113.455,116.195,766898.20751746,0
+AMG.US,D,20160210,000000,116.925,119.773,116.515,117.223,551054.3025219,0
+AMG.US,D,20160211,000000,112.815,116.325,112.335,114.115,788387.97701657,0
+AMG.US,D,20160212,000000,116.705,121.293,115.395,120.523,537365.26433876,0
+AMG.US,D,20160216,000000,122.863,123.932,121.453,122.653,648581.94807834,0
+AMG.US,D,20160217,000000,124.822,128.262,124.822,126.522,469981.30895661,0
+AMG.US,D,20160218,000000,126.672,126.892,123.603,125.172,679534.81784419,0
+AMG.US,D,20160219,000000,124.052,125.582,121.943,125.492,688257.75383683,0
+AMG.US,D,20160222,000000,127.952,131.031,127.952,130.771,589522.84033599,0
+AMG.US,D,20160223,000000,130.241,130.571,124.982,125.142,653106.95237036,0
+AMG.US,D,20160224,000000,122.613,125.442,120.733,124.912,898189.34663741,0
+AMG.US,D,20160225,000000,125.252,126.292,122.473,126.232,491390.06047436,0
+AMG.US,D,20160226,000000,128.912,133.03,128.052,132.671,762207.16637476,0
+AMG.US,D,20160229,000000,133.1,135.59,132.75,134.35,1382427.8198686,0
+AMG.US,D,20160301,000000,136.1,140.639,135.4,139.679,987963.27131151,0
+AMG.US,D,20160302,000000,139.549,140.749,137.869,140.669,777489.55819124,0
+AMG.US,D,20160303,000000,140.349,145.498,139.639,145.338,662610.06151678,0
+AMG.US,D,20160304,000000,146.418,149.537,144.648,148.457,838952.19938047,0
+AMG.US,D,20160307,000000,146.448,147.598,145.218,146.858,393244.27772684,0
+AMG.US,D,20160308,000000,145.238,146.088,142.578,142.738,425485.43341845,0
+AMG.US,D,20160309,000000,144.528,144.528,141.199,143.668,351717.06106107,0
+AMG.US,D,20160310,000000,145.208,145.368,138.789,141.359,610682.53657773,0
+AMG.US,D,20160311,000000,145.298,149.307,143.158,148.887,748056.0256313,0
+AMG.US,D,20160314,000000,147.468,147.818,143.898,146.898,515778.47330642,0
+AMG.US,D,20160315,000000,145.068,145.748,141.729,143.648,514478.18471676,0
+AMG.US,D,20160316,000000,142.318,148.657,142.318,148.168,679718.85869073,0
+AMG.US,D,20160317,000000,147.998,156.555,147.998,154.965,836492.65350204,0
+AMG.US,D,20160318,000000,155.825,158.825,153.576,155.025,1032820.2269887,0
+AMG.US,D,20160321,000000,156.005,157.995,153.356,157.335,715924.89435881,0
+AMG.US,D,20160322,000000,155.225,156.855,153.816,156.485,436702.92305925,0
+AMG.US,D,20160323,000000,156.365,156.365,153.896,154.036,513012.85949842,0
+AMG.US,D,20160324,000000,151.776,152.656,149.786,152.546,408956.76499988,0
+AMG.US,D,20160328,000000,153.116,153.116,150.636,151.656,305531.81057835,0
+AMG.US,D,20160329,000000,150.526,155.755,149.627,155.345,609903.36364592,0
+AMG.US,D,20160330,000000,156.485,159.975,155.975,157.975,716765.08083214,0
+AMG.US,D,20160331,000000,157.265,158.795,156.745,157.355,403254.49942323,0
+AMG.US,D,20160401,000000,155.955,159.005,155.115,158.785,408796.72948117,0
+AMG.US,D,20160404,000000,159.055,159.065,155.115,155.635,439918.63676367,0
+AMG.US,D,20160405,000000,153.936,155.705,152.276,154.285,704102.27041283,0
+AMG.US,D,20160406,000000,154.635,156.615,153.776,155.715,486372.94696226,0
+AMG.US,D,20160407,000000,153.726,154.775,149.896,151.156,425817.50711981,0
+AMG.US,D,20160408,000000,153.266,153.436,151.306,152.396,503415.72948473,0
+AMG.US,D,20160411,000000,154.165,156.945,153.326,154.195,437070.00453032,0
+AMG.US,D,20160412,000000,154.915,159.585,153.586,159.045,459510.98514386,0
+AMG.US,D,20160413,000000,161.045,165.393,160.205,165.173,522398.94267177,0
+AMG.US,D,20160414,000000,165.243,168.312,164.593,166.492,557932.82916119,0
+AMG.US,D,20160415,000000,166.273,166.382,163.963,164.673,454263.8205736,0
+AMG.US,D,20160418,000000,163.224,165.563,163.184,164.933,650138.29349795,0
+AMG.US,D,20160419,000000,165.863,167.582,165.263,167.302,796250.72209605,0
+AMG.US,D,20160420,000000,168.482,170.192,166.442,169.732,524976.51474527,0
+AMG.US,D,20160421,000000,169.482,170.682,167.732,169.472,548581.75375757,0
+AMG.US,D,20160422,000000,169.862,172.882,168.092,172.202,586599.19145324,0
+AMG.US,D,20160425,000000,171.792,173.102,167.812,169.492,643821.89161818,0
+AMG.US,D,20160426,000000,171.522,172.772,170.072,171.912,518895.16503363,0
+AMG.US,D,20160427,000000,171.502,174.262,170.692,173.442,491252.02983946,0
+AMG.US,D,20160428,000000,169.992,172.322,167.712,168.362,439485.54064111,0
+AMG.US,D,20160429,000000,167.622,168.162,163.414,165.003,825929.30904403,0
+AMG.US,D,20160502,000000,164.973,167.452,162.055,166.522,757108.03465931,0
+AMG.US,D,20160503,000000,163.274,163.684,157.985,161.085,810912.97627745,0
+AMG.US,D,20160504,000000,158.575,160.775,155.275,157.405,508190.78927476,0
+AMG.US,D,20160505,000000,157.815,158.205,155.005,157.575,644778.10384259,0
+AMG.US,D,20160506,000000,156.365,159.675,155.605,158.525,346250.84787454,0
+AMG.US,D,20160509,000000,158.195,159.555,156.805,156.895,391828.96360809,0
+AMG.US,D,20160510,000000,158.525,162.495,157.815,162.355,468284.9324581,0
+AMG.US,D,20160511,000000,161.435,163.294,160.105,160.295,503388.72349095,0
+AMG.US,D,20160512,000000,161.625,163.993,160.205,163.114,704268.3072635,0
+AMG.US,D,20160513,000000,162.305,164.083,157.555,157.865,558387.93016759,0
+AMG.US,D,20160516,000000,158.395,160.045,157.885,158.775,304464.57371283,0
+AMG.US,D,20160517,000000,157.885,160.885,156.625,157.465,493952.62921798,0
+AMG.US,D,20160518,000000,157.275,160.715,157.275,160.095,399295.62077872,0
+AMG.US,D,20160519,000000,158.055,160.145,155.575,156.715,383602.13772352,0
+AMG.US,D,20160520,000000,158.255,161.815,157.315,160.225,369098.91883885,0
+AMG.US,D,20160523,000000,159.635,160.975,159.225,159.765,268554.60375439,0
+AMG.US,D,20160524,000000,161.005,166.303,161.005,165.343,531474.9570276,0
+AMG.US,D,20160525,000000,166.632,167.652,165.803,166.313,385428.54308099,0
+AMG.US,D,20160526,000000,166.482,166.492,164.483,164.983,273041.59961071,0
+AMG.US,D,20160527,000000,164.763,167.172,164.763,167.122,216997.1609524,0
+AMG.US,D,20160531,000000,168.212,169.272,166.872,168.112,376456.55181233,0
+AMG.US,D,20160601,000000,167.012,167.682,163.574,167.342,381436.65711073,0
+AMG.US,D,20160602,000000,166.283,166.992,164.923,166.972,313998.68974101,0
+AMG.US,D,20160603,000000,165.003,166.532,162.065,166.193,575249.67250949,0
+AMG.US,D,20160606,000000,168.512,172.222,167.812,170.022,506864.4949133,0
+AMG.US,D,20160607,000000,167.552,169.152,165.683,166.402,2021116.5722237,0
+AMG.US,D,20160608,000000,167.192,168.592,163.943,165.623,611244.66133725,0
+AMG.US,D,20160609,000000,163.844,163.943,159.575,161.345,538888.60243264,0
+AMG.US,D,20160610,000000,158.375,158.745,154.455,154.705,799501.44357019,0
+AMG.US,D,20160613,000000,153.916,154.665,151.906,152.106,904684.78825375,0
+AMG.US,D,20160614,000000,151.316,152.396,147.708,149.367,651095.50594434,0
+AMG.US,D,20160615,000000,150.326,152.206,148.897,149.047,533110.3199846,0
+AMG.US,D,20160616,000000,147.198,147.528,145.088,147.258,490172.79031005,0
+AMG.US,D,20160617,000000,147.498,148.717,146.078,146.998,577004.06188354,0
+AMG.US,D,20160620,000000,149.347,151.806,148.427,148.467,529906.60894407,0
+AMG.US,D,20160621,000000,149.377,149.786,148.008,148.447,361558.24524081,0
+AMG.US,D,20160622,000000,148.447,151.296,148.058,149.557,443487.42883129,0
+AMG.US,D,20160623,000000,152.616,154.675,151.956,154.595,498357.60687096,0
+AMG.US,D,20160624,000000,143.618,146.128,136.51,136.69,1418887.9119227,0
+AMG.US,D,20160627,000000,132.87,133.01,127.062,128.582,1343343.1453074,0
+AMG.US,D,20160628,000000,131.461,134.28,130.261,132.281,798185.15142866,0
+AMG.US,D,20160629,000000,135.54,135.76,133.42,135.65,591152.20196104,0
+AMG.US,D,20160630,000000,135.71,136.849,134.06,136.38,1128907.5528767,0
+AMG.US,D,20160701,000000,136.06,136.49,132.87,134.14,770955.1079172,0
+AMG.US,D,20160705,000000,132.621,132.621,129.062,130.011,874817.15934926,0
+AMG.US,D,20160706,000000,128.622,129.192,126.922,128.312,1376361.4734869,0
+AMG.US,D,20160707,000000,128.572,131.281,127.622,130.171,1055637.2910714,0
+AMG.US,D,20160708,000000,133.14,134.79,132.471,134.51,952168.32688215,0
+AMG.US,D,20160711,000000,135.93,138.299,135.31,135.6,1036707.0896499,0
+AMG.US,D,20160712,000000,137.479,140.019,137.329,139.239,609418.25597977,0
+AMG.US,D,20160713,000000,139.099,139.469,137.389,138.469,580721.88702797,0
+AMG.US,D,20160714,000000,142.208,142.808,139.729,139.729,571139.76034417,0
+AMG.US,D,20160715,000000,140.699,140.939,138.239,140.129,412722.60079995,0
+AMG.US,D,20160718,000000,141.049,142.278,140.119,141.838,458936.85772044,0
+AMG.US,D,20160719,000000,140.629,141.748,140.089,141.439,398943.54263752,0
+AMG.US,D,20160720,000000,142.318,142.528,140.399,142.018,299862.55232743,0
+AMG.US,D,20160721,000000,141.539,142.838,141.279,141.399,503002.63780202,0
+AMG.US,D,20160722,000000,141.669,141.788,140.489,141.199,369654.04204443,0
+AMG.US,D,20160725,000000,140.919,141.199,139.409,139.889,434150.35653554,0
+AMG.US,D,20160726,000000,140.069,140.979,138.219,140.429,513622.99491356,0
+AMG.US,D,20160727,000000,140.749,142.028,140.579,141.299,518189.00830725,0
+AMG.US,D,20160728,000000,140.949,142.188,139.879,141.748,351595.03397804,0
+AMG.US,D,20160729,000000,141.259,143.548,140.319,142.188,439817.61434248,0
+AMG.US,D,20160801,000000,139.749,141.868,135.1,139.979,982951.15890937,0
+AMG.US,D,20160802,000000,139.309,140.099,136.03,136.63,493727.57926978,0
+AMG.US,D,20160803,000000,136.789,139.839,136.07,139.159,278005.70135724,0
+AMG.US,D,20160804,000000,138.769,139.439,136.919,137.799,348676.38620525,0
+AMG.US,D,20160805,000000,139.379,141.988,139.379,141.709,462380.62203905,0
+AMG.US,D,20160808,000000,142.408,143.768,140.069,140.309,308164.39486141,0
+AMG.US,D,20160809,000000,140.699,140.699,138.649,139.529,584966.82916222,0
+AMG.US,D,20160810,000000,139.819,140.479,138.559,139.019,363760.7340673,0
+AMG.US,D,20160811,000000,139.849,140.139,139.109,139.309,330231.29244993,0
+AMG.US,D,20160812,000000,138.289,139.009,137.359,138.679,308759.52694668,0
+AMG.US,D,20160815,000000,139.449,140.009,138.859,139.379,243829.11611102,0
+AMG.US,D,20160816,000000,138.979,138.979,136.799,136.849,458282.71253764,0
+AMG.US,D,20160817,000000,136.759,137.689,136.51,137.389,443676.4707878,0
+AMG.US,D,20160818,000000,137.109,138.469,136.929,137.339,286503.58740166,0
+AMG.US,D,20160819,000000,136.749,137.749,136.07,137.319,276111.2809043,0
+AMG.US,D,20160822,000000,136.909,136.909,135.63,136.33,390045.56779627,0
+AMG.US,D,20160823,000000,137.409,139.879,136.759,139.169,483180.23836364,0
+AMG.US,D,20160824,000000,139.089,139.559,136.56,136.799,278689.8531998,0
+AMG.US,D,20160825,000000,136.19,137.629,134.98,135.97,383789.17923603,0
+AMG.US,D,20160826,000000,136.63,138.229,136.09,138.069,457217.47611611,0
+AMG.US,D,20160829,000000,138.339,139.789,137.759,137.949,343826.30976582,0
+AMG.US,D,20160830,000000,138.179,139.389,138.049,139.249,269995.92364493,0
+AMG.US,D,20160831,000000,139.609,140.029,137.009,137.639,451747.26204161,0
+AMG.US,D,20160901,000000,137.909,138.179,133.94,135.45,489379.61427035,0
+AMG.US,D,20160902,000000,136.23,136.63,135.24,136.07,332242.73887593,0
+AMG.US,D,20160906,000000,136.4,137.919,135.52,137.399,586220.10731826,0
+AMG.US,D,20160907,000000,137.359,143.308,137.359,143.118,904815.81733471,0
+AMG.US,D,20160908,000000,142.968,144.098,141.419,142.938,473477.08481881,0
+AMG.US,D,20160909,000000,141.619,142.718,139.509,139.509,472976.97382279,0
+AMG.US,D,20160912,000000,137.909,143.598,137.669,143.088,486954.07593964,0
+AMG.US,D,20160913,000000,140.679,141.748,139.479,140.249,499538.86904356,0
+AMG.US,D,20160914,000000,139.869,140.549,138.239,139.409,348320.30717609,0
+AMG.US,D,20160915,000000,139.309,142.718,139.309,142.148,393813.40404031,0
+AMG.US,D,20160916,000000,140.999,141.908,139.419,140.039,775948.21610149,0
+AMG.US,D,20160919,000000,140.699,144.038,139.649,140.669,552646.65593323,0
+AMG.US,D,20160920,000000,142.168,142.168,138.319,138.399,464744.14660625,0
+AMG.US,D,20160921,000000,139.119,140.539,138.089,140.119,323960.9007818,0
+AMG.US,D,20160922,000000,141.828,143.118,140.749,142.698,353476.45154507,0
+AMG.US,D,20160923,000000,141.629,142.698,139.859,139.919,246986.81693991,0
+AMG.US,D,20160926,000000,138.229,139.439,136.36,136.749,370918.32264237,0
+AMG.US,D,20160927,000000,135.63,137.689,135.09,137.309,340936.6684308,0
+AMG.US,D,20160928,000000,138.169,139.339,137.459,139.179,313030.47485272,0
+AMG.US,D,20160929,000000,138.509,140.589,136.04,136.23,498532.64571955,0
+AMG.US,D,20160930,000000,138.269,140.739,136.879,140.189,600538.28513439,0
+AMG.US,D,20161003,000000,139.689,142.558,139.439,141.818,544344.81339925,0
+AMG.US,D,20161004,000000,142.068,143.898,141.709,142.478,693164.8429298,0
+AMG.US,D,20161005,000000,142.908,148.407,142.908,148.048,867343.5006247,0
+AMG.US,D,20161006,000000,148.397,149.866,147.418,149.627,837045.77626364,0
+AMG.US,D,20161007,000000,149.197,149.447,147.138,148.308,436669.91573351,0
+AMG.US,D,20161010,000000,149.597,150.036,146.548,146.558,375889.42594285,0
+AMG.US,D,20161011,000000,146.158,146.158,141.409,142.048,758949.44334667,0
+AMG.US,D,20161012,000000,142.168,143.108,141.079,141.279,484160.45591585,0
+AMG.US,D,20161013,000000,138.899,139.019,135.98,138.199,556704.55655497,0
+AMG.US,D,20161014,000000,140.229,141.069,137.209,137.919,381634.70106517,0
+AMG.US,D,20161017,000000,138.319,138.409,135.31,135.46,410865.18856071,0
+AMG.US,D,20161018,000000,137.699,137.989,135.74,136.979,406509.22178536,0
+AMG.US,D,20161019,000000,137.459,138.179,136.69,137.369,283649.95405836,0
+AMG.US,D,20161020,000000,136.959,138.389,136.07,136.58,353546.46708452,0
+AMG.US,D,20161021,000000,134.92,137.079,134.58,136.959,688490.80556097,0
+AMG.US,D,20161024,000000,138.619,139.659,138.029,138.269,472433.8532811,0
+AMG.US,D,20161025,000000,138.039,138.959,136.43,137.359,268037.48898451,0
+AMG.US,D,20161026,000000,136.26,137.889,135.77,136.58,352168.16117949,0
+AMG.US,D,20161027,000000,137.799,137.799,133.67,134.58,751463.7819582,0
+AMG.US,D,20161028,000000,134.73,135.32,130.991,133.55,751425.7735225,0
+AMG.US,D,20161031,000000,135.44,135.53,128.382,128.522,1059215.0851369,0
+AMG.US,D,20161101,000000,128.982,130.951,127.812,130.161,721666.16859316,0
+AMG.US,D,20161102,000000,129.232,129.751,126.552,127.462,555942.38739703,0
+AMG.US,D,20161103,000000,127.712,129.541,127.352,128.712,644944.14069326,0
+AMG.US,D,20161104,000000,128.022,129.691,127.482,128.162,743951.11457594,0
+AMG.US,D,20161107,000000,131.561,133.29,128.212,128.882,1027488.0435492,0
+AMG.US,D,20161108,000000,128.332,128.542,126.402,127.642,476792.82072244,0
+AMG.US,D,20161109,000000,127.752,135.68,127.662,134.98,693628.94593412,0
+AMG.US,D,20161110,000000,136.54,147.778,136.54,143.138,1692555.6505004,0
+AMG.US,D,20161111,000000,141.948,143.298,137.949,139.819,692922.78920772,0
+AMG.US,D,20161114,000000,141.669,144.508,138.209,138.989,809114.57713575,0
+AMG.US,D,20161115,000000,138.249,138.929,134.81,138.339,793745.16600596,0
+AMG.US,D,20161116,000000,137.199,139.069,135.51,138.479,374699.16177231,0
+AMG.US,D,20161117,000000,138.499,139.699,137.029,138.169,369875.09110467,0
+AMG.US,D,20161118,000000,138.079,138.259,136.05,136.25,458111.67457699,0
+AMG.US,D,20161121,000000,137.149,139.239,136.779,139.089,518404.05603554,0
+AMG.US,D,20161122,000000,139.439,140.999,138.959,140.849,614655.41833013,0
+AMG.US,D,20161123,000000,140.849,143.008,139.629,142.608,580203.7720361,0
+AMG.US,D,20161125,000000,142.628,145.318,142.628,143.988,253931.35823069,0
+AMG.US,D,20161128,000000,142.828,143.258,141.009,141.848,814819.84337837,0
+AMG.US,D,20161129,000000,141.908,142.798,139.979,140.489,711565.92691747,0
+AMG.US,D,20161130,000000,142.508,144.058,142.208,143.498,611946.81717566,0
+AMG.US,D,20161201,000000,144.388,146.378,143.618,143.838,619165.41929227,0
+AMG.US,D,20161202,000000,143.698,144.198,141.838,142.488,501020.19781378,0
+AMG.US,D,20161205,000000,144.578,146.388,144.408,145.318,458069.66525333,0
+AMG.US,D,20161206,000000,146.048,148.957,145.418,148.837,461605.44999521,0
+AMG.US,D,20161207,000000,148.447,153.566,148.367,152.906,607554.8424086,0
+AMG.US,D,20161208,000000,154.165,157.375,152.146,156.375,682301.4318742,0
+AMG.US,D,20161209,000000,156.455,157.505,155.425,156.115,492839.38214083,0
+AMG.US,D,20161212,000000,155.625,157.805,153.386,153.456,694816.20943867,0
+AMG.US,D,20161213,000000,154.006,156.245,153.606,155.745,711255.85809994,0
+AMG.US,D,20161214,000000,154.335,155.615,149.737,149.996,724015.69005247,0
+AMG.US,D,20161215,000000,150.626,152.336,146.288,146.678,1041330.1156971,0
+AMG.US,D,20161216,000000,146.358,148.268,143.698,143.888,966721.55686643,0
+AMG.US,D,20161219,000000,143.048,144.478,140.509,141.679,581031.95584551,0
+AMG.US,D,20161220,000000,143.128,143.668,141.499,142.388,556874.59429361,0
+AMG.US,D,20161221,000000,142.118,143.488,140.179,142.708,694919.23230385,0
+AMG.US,D,20161222,000000,142.778,143.298,140.679,141.339,372883.75885675,0
+AMG.US,D,20161223,000000,141.219,141.349,138.669,139.479,344958.56106082,0
+AMG.US,D,20161227,000000,140.149,140.879,139.599,140.539,404677.81531792,0
+AMG.US,D,20161228,000000,140.489,140.609,138.509,139.189,440578.78327842,0
+AMG.US,D,20161229,000000,139.049,140.869,138.589,139.429,512012.63750636,0
+AMG.US,D,20161230,000000,140.429,141.649,139.859,140.769,691866.55478413,0
+AMG.US,D,20170103,000000,143.128,144.328,139.889,141.259,645545.27411049,0
+AMG.US,D,20170104,000000,141.389,145.268,140.959,144.758,670455.8028224,0
+AMG.US,D,20170105,000000,144.428,145.298,141.009,142.988,432193.9223191,0
+AMG.US,D,20170106,000000,143.498,144.198,141.629,142.658,470587.44348379,0
+AMG.US,D,20170109,000000,141.249,142.408,138.579,138.979,478022.09355067,0
+AMG.US,D,20170110,000000,138.979,139.659,138.109,138.819,559299.13240234,0
+AMG.US,D,20170111,000000,138.749,140.719,138.309,140.699,516266.58163854,0
+AMG.US,D,20170112,000000,139.779,140.089,136.45,139.109,583722.55300411,0
+AMG.US,D,20170113,000000,139.819,141.848,138.809,139.069,511565.53827591,0
+AMG.US,D,20170117,000000,138.279,139.069,136.799,136.979,967765.78862612,0
+AMG.US,D,20170118,000000,137.309,137.669,135.17,137.619,1013073.8444219,0
+AMG.US,D,20170119,000000,137.779,138.769,136.36,136.929,355070.80540041,0
+AMG.US,D,20170120,000000,137.689,139.189,137.689,139.039,395388.75367779,0
+AMG.US,D,20170123,000000,138.349,139.279,137.169,138.409,588980.7200163,0
+AMG.US,D,20170124,000000,139.349,141.609,138.949,140.349,574712.55329977,0
+AMG.US,D,20170125,000000,141.419,141.788,139.609,141.169,608033.94874278,0
+AMG.US,D,20170126,000000,141.898,141.898,138.969,139.959,779478.99973342,0
+AMG.US,D,20170127,000000,139.559,140.239,137.779,139.939,567388.92787401,0
+AMG.US,D,20170130,000000,139.679,147.098,138.619,146.608,1425318.3391096,0
+AMG.US,D,20170131,000000,147.488,148.827,145.518,147.618,1100048.1477402,0
+AMG.US,D,20170201,000000,148.817,152.236,147.478,151.706,1116435.7848578,0
+AMG.US,D,20170202,000000,150.296,152.146,149.417,150.136,853520.43269462,0
+AMG.US,D,20170203,000000,152.996,153.946,151.716,153.206,1193441.8758035,0
+AMG.US,D,20170206,000000,152.116,154.285,152.116,152.756,672821.32783358,0
+AMG.US,D,20170207,000000,154.215,156.305,153.966,155.755,746721.7294939,0
+AMG.US,D,20170208,000000,155.285,156.865,154.365,156.665,755373.64972511,0
+AMG.US,D,20170209,000000,157.875,159.395,156.385,158.965,809532.66992842,0
+AMG.US,D,20170210,000000,160.085,163.154,159.175,162.605,735454.22875351,0
+AMG.US,D,20170213,000000,163.474,163.884,161.705,162.305,431740.8217567,0
+AMG.US,D,20170214,000000,161.565,162.924,161.305,162.665,600953.37726109,0
+AMG.US,D,20170215,000000,162.984,165.603,162.784,165.233,584322.68619934,0
+AMG.US,D,20170216,000000,165.373,165.603,162.325,162.884,447248.26352139,0
+AMG.US,D,20170217,000000,161.365,164.263,160.695,163.404,358511.56905304,0
+AMG.US,D,20170221,000000,163.724,166.083,163.724,165.813,390073.57401206,0
+AMG.US,D,20170222,000000,164.573,165.743,163.734,164.343,450400.96324032,0
+AMG.US,D,20170223,000000,164.773,165.253,162.874,164.203,357543.35416474,0
+AMG.US,D,20170224,000000,162.964,163.464,161.105,163.014,488040.317023,0
+AMG.US,D,20170227,000000,162.914,164.503,162.035,163.933,355536.90884869,0
+AMG.US,D,20170228,000000,163.254,164.163,161.445,162.914,459267.9311998,0
+AMG.US,D,20170301,000000,166.013,166.532,163.714,164.243,409828.95857695,0
+AMG.US,D,20170302,000000,164.563,164.853,162.145,163.184,477918.07046349,0
+AMG.US,D,20170303,000000,163.494,165.193,163.054,163.724,456926.41151643,0
+AMG.US,D,20170306,000000,161.815,163.544,161.365,162.185,461495.42557609,0
+AMG.US,D,20170307,000000,161.585,162.844,160.785,161.585,375265.28741981,0
+AMG.US,D,20170308,000000,162.914,164.523,161.195,161.385,283690.96316003,0
+AMG.US,D,20170309,000000,162.235,162.884,159.335,160.385,411441.31642813,0
+AMG.US,D,20170310,000000,161.685,161.925,158.775,159.005,571385.81495422,0
+AMG.US,D,20170313,000000,159.105,159.475,157.445,158.905,619553.50542518,0
+AMG.US,D,20170314,000000,158.185,159.715,156.575,159.385,319378.88383623,0
+AMG.US,D,20170315,000000,160.615,161.825,158.675,160.915,507867.71757132,0
+AMG.US,D,20170316,000000,161.835,163.464,160.855,161.055,315755.07955904,0
+AMG.US,D,20170317,000000,161.505,161.505,157.635,157.945,844885.51623729,0
+AMG.US,D,20170320,000000,158.065,158.755,156.005,157.195,417078.5675753,0
+AMG.US,D,20170321,000000,158.645,158.645,153.706,154.525,469901.29119725,0
+AMG.US,D,20170322,000000,153.846,155.455,152.786,154.455,406400.19758821,0
+AMG.US,D,20170323,000000,154.525,156.335,153.376,154.145,281694.5200639,0
+AMG.US,D,20170324,000000,154.635,156.115,153.256,154.115,313115.49372204,0
+AMG.US,D,20170327,000000,151.486,154.475,150.636,154.245,322344.54204265,0
+AMG.US,D,20170328,000000,154.085,159.935,153.446,158.805,474662.34787939,0
+AMG.US,D,20170329,000000,157.995,158.775,155.835,158.005,383584.13372765,0
+AMG.US,D,20170330,000000,157.645,159.485,157.205,159.045,296477.80110634,0
+AMG.US,D,20170331,000000,158.415,160.015,157.975,159.045,392622.13964779,0
+AMG.US,D,20170403,000000,159.335,160.065,156.315,158.095,405071.90278278,0
+AMG.US,D,20170404,000000,157.025,158.325,154.615,155.315,369249.95235964,0
+AMG.US,D,20170405,000000,156.505,157.835,154.095,154.445,288936.12728631,0
+AMG.US,D,20170406,000000,154.585,156.925,153.986,155.845,266786.21127246,0
+AMG.US,D,20170407,000000,154.695,157.075,154.695,156.015,331883.65918078,0
+AMG.US,D,20170410,000000,155.675,157.155,154.995,156.385,268655.62617559,0
+AMG.US,D,20170411,000000,155.835,157.825,154.425,157.785,305669.84121325,0
+AMG.US,D,20170412,000000,158.295,158.545,156.385,157.415,297950.12787864,0
+AMG.US,D,20170413,000000,156.615,158.875,155.875,156.475,299282.42357205,0
+AMG.US,D,20170417,000000,156.645,159.235,156.645,159.045,237420.69380797,0
+AMG.US,D,20170418,000000,157.565,158.525,155.535,156.955,334816.31006147,0
+AMG.US,D,20170419,000000,158.245,159.405,157.435,157.915,298326.21134765,0
+AMG.US,D,20170420,000000,159.025,160.085,157.555,159.665,257350.11699949,0
+AMG.US,D,20170421,000000,159.275,160.075,158.075,158.435,226084.17775014,0
+AMG.US,D,20170424,000000,162.115,162.255,159.845,161.485,308785.53271847,0
+AMG.US,D,20170425,000000,161.875,163.564,159.765,161.175,314851.87910023,0
+AMG.US,D,20170426,000000,161.225,162.605,160.845,160.985,190290.23354278,0
+AMG.US,D,20170427,000000,161.655,161.655,159.075,160.735,246695.75234022,0
+AMG.US,D,20170428,000000,160.605,161.425,159.095,160.665,373286.84831955,0
+AMG.US,D,20170501,000000,157.165,157.665,150.576,151.196,1215728.8222302,0
+AMG.US,D,20170502,000000,150.596,152.436,148.118,150.166,1100498.2476365,0
+AMG.US,D,20170503,000000,149.437,151.206,148.377,150.676,487241.13965135,0
+AMG.US,D,20170504,000000,150.736,152.516,149.717,150.796,502199.45954241,0
+AMG.US,D,20170505,000000,151.386,151.626,149.717,150.086,646594.50698014,0
+AMG.US,D,20170508,000000,150.206,150.706,148.248,149.427,541710.22867221,0
+AMG.US,D,20170509,000000,148.987,150.206,147.988,149.587,579646.64838653,0
+AMG.US,D,20170510,000000,149.587,149.796,148.607,149.627,498210.57423812,0
+AMG.US,D,20170511,000000,148.677,149.387,146.198,148.068,605515.38976681,0
+AMG.US,D,20170512,000000,147.698,149.617,147.528,149.187,490932.95902399,0
+AMG.US,D,20170515,000000,149.627,150.946,149.597,150.316,303653.39367728,0
+AMG.US,D,20170516,000000,150.466,150.466,148.597,150.126,391772.95117654,0
+AMG.US,D,20170517,000000,147.868,148.807,146.128,146.748,740227.28809955,0
+AMG.US,D,20170518,000000,146.578,147.388,144.558,145.228,890725.69013276,0
+AMG.US,D,20170519,000000,145.318,148.737,144.808,148.327,701497.69234554,0
+AMG.US,D,20170522,000000,148.887,150.306,147.998,149.567,321958.45635372,0
+AMG.US,D,20170523,000000,149.497,149.497,147.618,148.298,431580.78623798,0
+AMG.US,D,20170524,000000,148.317,148.727,147.058,148.138,462457.63913244,0
+AMG.US,D,20170525,000000,149.027,149.846,148.268,149.587,514480.18516074,0
+AMG.US,D,20170526,000000,149.197,150.146,148.787,149.507,456064.22015928,0
+AMG.US,D,20170530,000000,149.127,149.836,148.437,148.647,523907.27743578,0
+AMG.US,D,20170531,000000,148.947,149.727,147.808,149.437,574213.44252573,0
+AMG.US,D,20170601,000000,149.826,157.085,149.307,155.765,828873.96258862,0
+AMG.US,D,20170602,000000,155.435,157.005,154.605,156.405,781832.5220807,0
+AMG.US,D,20170605,000000,154.805,161.235,154.805,157.365,1019378.2436377,0
+AMG.US,D,20170606,000000,156.085,157.075,154.036,155.285,634820.89391176,0
+AMG.US,D,20170607,000000,155.695,156.415,154.515,155.925,573684.32509193,0
+AMG.US,D,20170608,000000,155.865,157.475,154.935,155.205,494809.81946517,0
+AMG.US,D,20170609,000000,156.385,158.345,155.285,157.855,347936.22193113,0
+AMG.US,D,20170612,000000,157.665,158.815,155.215,157.525,412750.60701572,0
+AMG.US,D,20170613,000000,158.035,158.225,155.345,157.225,323175.72651804,0
+AMG.US,D,20170614,000000,156.575,158.765,155.555,158.585,321283.30650908,0
+AMG.US,D,20170615,000000,157.145,158.945,156.495,158.335,313728.62980316,0
+AMG.US,D,20170616,000000,158.685,160.225,157.555,159.545,507499.63587826,0
+AMG.US,D,20170619,000000,160.575,161.775,158.995,161.615,777219.49825339,0
+AMG.US,D,20170620,000000,161.385,161.725,160.395,160.895,349309.52672621,0
+AMG.US,D,20170621,000000,161.045,161.045,156.475,157.235,405787.06150709,0
+AMG.US,D,20170622,000000,156.605,158.595,154.725,157.425,338053.02842773,0
+AMG.US,D,20170623,000000,157.735,158.325,155.775,156.655,1316536.1956985,0
+AMG.US,D,20170626,000000,157.715,160.295,156.895,157.735,296437.79222666,0
+AMG.US,D,20170627,000000,158.665,159.215,157.085,158.045,275967.24893745,0
+AMG.US,D,20170628,000000,159.425,162.165,158.625,161.205,442530.21638491,0
+AMG.US,D,20170629,000000,163.584,164.313,159.415,160.305,478471.19322509,0
+AMG.US,D,20170630,000000,161.365,162.804,161.055,161.135,327610.71083077,0
+AMG.US,D,20170703,000000,162.675,165.103,162.585,163.514,233521.82848298,0
+AMG.US,D,20170705,000000,164.373,166.692,163.294,165.413,523780.24924279,0
+AMG.US,D,20170706,000000,165.043,165.603,161.295,161.435,559206.11175707,0
+AMG.US,D,20170707,000000,162.365,165.933,162.365,164.993,383904.20476512,0
+AMG.US,D,20170710,000000,164.813,169.062,164.163,167.762,488722.46842157,0
+AMG.US,D,20170711,000000,167.952,168.482,165.443,166.742,334543.24945764,0
+AMG.US,D,20170712,000000,167.352,169.782,166.802,169.062,482599.10938627,0
+AMG.US,D,20170713,000000,169.482,170.572,167.832,170.142,416658.47433864,0
+AMG.US,D,20170714,000000,169.562,171.072,169.352,170.502,341391.76943718,0
+AMG.US,D,20170717,000000,170.952,171.682,170.512,171.252,249228.31442409,0
+AMG.US,D,20170718,000000,170.852,172.452,170.072,171.902,270815.10545642,0
+AMG.US,D,20170719,000000,172.322,172.762,171.652,171.902,366729.39293969,0
+AMG.US,D,20170720,000000,172.602,174.662,172.192,172.802,437150.02228969,0
+AMG.US,D,20170721,000000,172.652,173.972,171.712,173.242,219419.69861713,0
+AMG.US,D,20170724,000000,172.892,175.012,172.892,173.942,249372.34639094,0
+AMG.US,D,20170725,000000,175.791,177.431,174.692,176.271,273158.62558378,0
+AMG.US,D,20170726,000000,176.371,177.431,175.182,176.391,290076.38035725,0
+AMG.US,D,20170727,000000,178.96,179.43,172.532,173.732,486306.93231078,0
+AMG.US,D,20170728,000000,173.262,175.452,171.922,173.542,416500.4392639,0
+AMG.US,D,20170731,000000,173.842,181.129,171.942,180.509,600001.16592466,0
+AMG.US,D,20170801,000000,181.739,181.739,179.53,180.659,395552.79008448,0
+AMG.US,D,20170802,000000,179.769,180.479,174.962,175.502,391696.93430514,0
+AMG.US,D,20170803,000000,175.482,175.821,173.892,175.022,431923.86238125,0
+AMG.US,D,20170804,000000,176.001,176.671,173.972,175.472,284909.23354634,0
+AMG.US,D,20170807,000000,175.462,176.881,174.242,175.462,358139.486472,0
+AMG.US,D,20170808,000000,175.552,178.001,175.292,176.561,329298.08533135,0
+AMG.US,D,20170809,000000,175.552,175.831,174.182,175.562,334245.18330401,0
+AMG.US,D,20170810,000000,173.912,175.042,170.312,170.582,321080.2614447,0
+AMG.US,D,20170811,000000,171.172,172.892,169.342,170.392,425899.52532316,0
+AMG.US,D,20170814,000000,172.342,174.832,172.342,173.482,238113.84764847,0
+AMG.US,D,20170815,000000,174.192,174.532,172.902,173.992,178252.5618685,0
+AMG.US,D,20170816,000000,175.142,176.331,173.162,173.482,186896.48032376,0
+AMG.US,D,20170817,000000,172.532,172.702,168.052,168.232,477623.00497585,0
+AMG.US,D,20170818,000000,167.852,169.432,166.872,168.072,275323.10597457,0
+AMG.US,D,20170821,000000,168.052,168.052,166.373,167.302,198165.98150814,0
+AMG.US,D,20170822,000000,168.062,170.772,167.982,170.562,229425.91942556,0
+AMG.US,D,20170823,000000,169.492,170.712,168.892,169.392,265494.92468072,0
+AMG.US,D,20170824,000000,170.082,170.422,167.902,169.922,267165.29540744,0
+AMG.US,D,20170825,000000,170.762,172.022,169.222,170.062,251127.73598697,0
+AMG.US,D,20170828,000000,171.052,171.052,168.372,169.202,160800.68855127,0
+AMG.US,D,20170829,000000,167.032,169.462,166.552,169.102,208936.3719185,0
+AMG.US,D,20170830,000000,169.092,169.992,168.592,169.252,177516.39848235,0
+AMG.US,D,20170831,000000,170.112,172.172,169.512,171.802,315007.91373099,0
+AMG.US,D,20170901,000000,172.422,173.592,171.682,172.222,184911.03966955,0
+AMG.US,D,20170905,000000,171.182,173.162,168.502,169.612,640676.19345321,0
+AMG.US,D,20170906,000000,170.882,171.202,168.042,168.222,250375.56904897,0
+AMG.US,D,20170907,000000,168.552,168.892,165.073,167.922,254240.42682622,0
+AMG.US,D,20170908,000000,167.922,168.892,166.842,168.542,200374.47166658,0
+AMG.US,D,20170911,000000,170.782,172.982,170.042,172.362,209901.58614081,0
+AMG.US,D,20170912,000000,173.362,174.652,172.802,173.922,155289.46537511,0
+AMG.US,D,20170913,000000,173.362,173.622,171.852,172.362,238076.83943475,0
+AMG.US,D,20170914,000000,172.322,173.722,170.932,173.662,336352.65104126,0
+AMG.US,D,20170915,000000,173.522,175.482,173.522,174.912,396645.03249979,0
+AMG.US,D,20170918,000000,175.052,177.741,175.052,177.571,412855.63032489,0
+AMG.US,D,20170919,000000,177.851,177.851,176.021,177.371,295462.57578441,0
+AMG.US,D,20170920,000000,177.751,178.261,176.871,178.111,301728.96656459,0
+AMG.US,D,20170921,000000,178.331,180.089,177.951,179.12,279052.93378291,0
+AMG.US,D,20170922,000000,179.09,179.959,177.331,179.859,285466.35719591,0
+AMG.US,D,20170925,000000,179.599,181.889,179.53,181.659,191487.49926725,0
+AMG.US,D,20170926,000000,181.869,182.339,180.559,180.679,239402.13357423,0
+AMG.US,D,20170927,000000,181.789,184.629,181.649,183.259,364288.85127909,0
+AMG.US,D,20170928,000000,183.089,184.599,182.339,184.179,151077.5305666,0
+AMG.US,D,20170929,000000,183.519,186.719,183.079,184.599,181655.31708544,0
+AMG.US,D,20171002,000000,184.789,187.769,183.749,187.289,276595.38834846,0
+AMG.US,D,20171003,000000,186.739,188.399,184.779,187.559,434383.40825969,0
+AMG.US,D,20171004,000000,188.459,190.428,187.869,189.718,375896.42749679,0
+AMG.US,D,20171005,000000,189.958,191.357,189.258,189.848,241133.51784245,0
+AMG.US,D,20171006,000000,189.908,190.418,187.799,189.278,186099.3033961,0
+AMG.US,D,20171009,000000,189.878,190.588,188.219,188.779,297715.07571051,0
+AMG.US,D,20171010,000000,189.558,190.108,187.689,189.848,365094.02998269,0
+AMG.US,D,20171011,000000,189.898,190.278,188.669,189.218,330857.43141695,0
+AMG.US,D,20171012,000000,188.908,190.368,187.469,188.429,406023.11389722,0
+AMG.US,D,20171013,000000,188.459,190.468,187.189,188.229,374718.16599017,0
+AMG.US,D,20171016,000000,188.818,190.548,188.818,189.918,300064.59716982,0
+AMG.US,D,20171017,000000,190.188,190.378,188.069,188.459,249983.48202808,0
+AMG.US,D,20171018,000000,188.519,190.768,188.409,190.078,176865.25396553,0
+AMG.US,D,20171019,000000,188.789,190.908,188.099,190.338,119294.47654734,0
+AMG.US,D,20171020,000000,190.578,192.857,190.578,192.117,229667.97314764,0
+AMG.US,D,20171023,000000,192.177,192.947,190.028,190.458,295775.64526792,0
+AMG.US,D,20171024,000000,191.287,191.717,189.518,190.208,226260.21682073,0
+AMG.US,D,20171025,000000,190.338,191.397,182.519,183.989,434781.49661253,0
+AMG.US,D,20171026,000000,184.519,185.969,183.719,185.729,315223.96168127,0
+AMG.US,D,20171027,000000,185.979,186.639,184.249,185.419,304585.60057387,0
+AMG.US,D,20171030,000000,183.309,183.309,178.8,180.389,404589.79578261,0
+AMG.US,D,20171031,000000,179.579,182.429,179.19,181.369,531718.01097167,0
+AMG.US,D,20171101,000000,182.679,183.379,180.569,180.989,311872.21778593,0
+AMG.US,D,20171102,000000,180.559,181.839,178.83,180.229,243994.1527397,0
+AMG.US,D,20171103,000000,179.48,180.449,178.401,180.239,395207.71349723,0
+AMG.US,D,20171106,000000,180.219,181.829,179.579,180.939,233208.75899947,0
+AMG.US,D,20171107,000000,180.939,182.619,179.41,180.429,246467.70172604,0
+AMG.US,D,20171108,000000,180.159,181.569,179.3,181.029,244522.26995151,0
+AMG.US,D,20171109,000000,179.53,181.699,179.15,180.199,379298.18249174,0
+AMG.US,D,20171110,000000,180.639,181.649,178.74,179.47,245866.56830882,0
+AMG.US,D,20171113,000000,178.011,178.491,176.541,178.011,290250.41898386,0
+AMG.US,D,20171114,000000,176.991,178.501,175.632,178.301,480353.61101413,0
+AMG.US,D,20171115,000000,176.131,180.319,174.152,179.859,362737.50696943,0
+AMG.US,D,20171116,000000,181.079,182.199,180.139,180.579,250393.57304482,0
+AMG.US,D,20171117,000000,179.639,182.599,179.24,181.169,330636.38235671,0
+AMG.US,D,20171120,000000,181.929,183.359,181.219,181.749,209079.40366336,0
+AMG.US,D,20171121,000000,182.909,185.299,182.049,185.279,277532.596355,0
+AMG.US,D,20171122,000000,185.489,185.889,184.829,184.949,152836.92105061,0
+AMG.US,D,20171124,000000,185.729,185.769,184.079,185.319,88125.558831207,0
+AMG.US,D,20171127,000000,185.299,187.939,185.299,187.579,304946.68071299,0
+AMG.US,D,20171128,000000,188.369,191.627,186.689,191.427,370140.14993256,0
+AMG.US,D,20171129,000000,192.497,195.196,191.737,193.387,347674.16376922,0
+AMG.US,D,20171130,000000,195.117,196.746,192.557,193.427,336689.72585258,0
+AMG.US,D,20171201,000000,194.037,194.037,185.859,192.617,486126.89235222,0
+AMG.US,D,20171204,000000,194.427,195.476,191.687,192.147,263844.55839385,0
+AMG.US,D,20171205,000000,192.907,193.557,190.328,191.807,262544.26980419,0
+AMG.US,D,20171206,000000,191.917,194.407,191.317,192.757,200016.39219342,0
+AMG.US,D,20171207,000000,192.667,194.787,191.677,192.977,192942.82226568,0
+AMG.US,D,20171208,000000,193.597,195.236,192.877,195.117,252582.05876341,0
+AMG.US,D,20171211,000000,195.127,195.206,192.177,192.767,271560.27084049,0
+AMG.US,D,20171212,000000,192.987,193.557,191.147,191.547,436455.86822721,0
+AMG.US,D,20171213,000000,192.287,193.147,190.458,190.528,309080.59820612,0
+AMG.US,D,20171214,000000,190.788,191.617,188.928,189.058,242389.79666446,0
+AMG.US,D,20171215,000000,189.778,194.477,189.778,193.397,615109.51911452,0
+AMG.US,D,20171218,000000,195.586,196.706,193.807,196.036,389841.52250989,0
+AMG.US,D,20171219,000000,197.336,197.976,196.206,196.846,248599.17479109,0
+AMG.US,D,20171220,000000,198.576,199.536,196.536,197.226,229412.91653967,0
+AMG.US,D,20171221,000000,197.906,198.526,196.366,196.546,179758.89618852,0
+AMG.US,D,20171222,000000,197.826,199.466,196.796,198.796,169587.63875141,0
+AMG.US,D,20171226,000000,198.576,199.196,197.636,198.656,130940.06120073,0
+AMG.US,D,20171227,000000,199.176,200.176,198.326,199.256,212735.21504429,0
+AMG.US,D,20171228,000000,199.106,201.266,198.916,201.046,181921.37613532,0
+AMG.US,D,20171229,000000,201.835,202.165,199.746,199.826,301358.88442754,0
+AMG.US,D,20180102,000000,201.056,201.056,197.136,197.666,280646.28741624,0
+AMG.US,D,20180103,000000,198.816,199.546,194.907,196.776,286485.5834058,0
+AMG.US,D,20180104,000000,197.216,198.336,193.007,193.297,372944.77239827,0
+AMG.US,D,20180105,000000,193.697,194.427,192.537,194.207,254519.48876201,0
+AMG.US,D,20180108,000000,194.137,195.646,193.367,195.216,237184.64141786,0
+AMG.US,D,20180109,000000,195.286,197.496,194.397,194.967,313091.48839423,0
+AMG.US,D,20180110,000000,195.077,196.656,191.787,193.147,342208.95080468,0
+AMG.US,D,20180111,000000,193.397,195.396,192.767,195.396,271602.28016416,0
+AMG.US,D,20180112,000000,196.416,197.746,195.127,197.436,252203.97485042,0
+AMG.US,D,20180116,000000,199.416,200.616,196.176,197.636,391236.8321888,0
+AMG.US,D,20180117,000000,199.006,202.985,197.546,202.175,340308.52901979,0
+AMG.US,D,20180118,000000,202.485,202.725,199.566,199.896,221420.14260122,0
+AMG.US,D,20180119,000000,201.276,208.204,201.276,206.404,500204.01666826,0
+AMG.US,D,20180122,000000,206.064,208.344,203.974,208.314,266996.25789079,0
+AMG.US,D,20180123,000000,208.184,208.884,206.374,207.284,227387.46700576,0
+AMG.US,D,20180124,000000,208.614,208.634,204.544,205.854,505040.08999981,0
+AMG.US,D,20180125,000000,206.404,206.404,203.904,205.414,223033.50067439,0
+AMG.US,D,20180126,000000,205.714,211.253,205.544,210.044,410315.06646508,0
+AMG.US,D,20180129,000000,200.696,207.204,198.166,203.684,586514.17258391,0
+AMG.US,D,20180130,000000,202.735,203.714,196.556,197.846,782425.65372198,0
+AMG.US,D,20180131,000000,198.446,198.446,192.137,194.347,883033.98301392,0
+AMG.US,D,20180201,000000,193.147,197.066,191.487,196.426,487179.12588785,0
+AMG.US,D,20180202,000000,194.577,195.206,190.118,191.897,460921.29815266,0
+AMG.US,D,20180205,000000,189.508,192.417,181.669,183.509,537685.3353762,0
+AMG.US,D,20180206,000000,177.171,186.129,176.221,185.649,721409.11154121,0
+AMG.US,D,20180207,000000,183.919,186.599,182.019,183.179,605119.30185796,0
+AMG.US,D,20180208,000000,182.649,183.219,174.442,174.632,737416.66430191,0
+AMG.US,D,20180209,000000,177.421,177.521,169.592,175.732,608204.98670343,0
+AMG.US,D,20180212,000000,177.061,179.609,175.092,176.681,390812.73806417,0
+AMG.US,D,20180213,000000,176.131,177.931,174.192,177.391,655042.38192496,0
+AMG.US,D,20180214,000000,176.021,184.879,175.412,184.719,706744.85691582,0
+AMG.US,D,20180215,000000,186.009,188.099,183.349,185.539,625159.7496906,0
+AMG.US,D,20180216,000000,184.829,187.989,184.149,187.009,376312.51984548,0
+AMG.US,D,20180220,000000,185.599,187.529,182.179,182.629,489660.67665011,0
+AMG.US,D,20180221,000000,183.139,189.228,182.019,184.309,478375.17191386,0
+AMG.US,D,20180222,000000,185.209,186.599,181.919,182.169,431311.72652212,0
+AMG.US,D,20180223,000000,183.309,185.259,182.549,185.259,281100.38820062,0
+AMG.US,D,20180226,000000,185.989,190.238,185.029,189.998,367069.46841699,0
+AMG.US,D,20180227,000000,189.238,190.498,185.339,185.499,525625.65881811,0
+AMG.US,D,20180228,000000,186.189,187.849,184.529,184.629,512619.77225554,0
+AMG.US,D,20180301,000000,184.449,185.179,180.009,180.739,429165.25012719,0
+AMG.US,D,20180302,000000,179.27,183.459,177.771,182.809,271173.18492957,0
+AMG.US,D,20180305,000000,180.579,184.619,180.259,183.469,436609.90241398,0
+AMG.US,D,20180306,000000,184.019,187.059,182.489,187.019,298022.14386206,0
+AMG.US,D,20180307,000000,184.699,185.929,182.669,185.349,422101.68241936,0
+AMG.US,D,20180308,000000,186.619,186.919,183.709,186.789,406902.30902823,0
+AMG.US,D,20180309,000000,188.449,191.357,187.459,191.217,354558.69174047,0
+AMG.US,D,20180312,000000,190.658,192.127,188.808,189.878,364664.9347481,0
+AMG.US,D,20180313,000000,191.077,191.997,189.288,190.088,419531.1118998,0
+AMG.US,D,20180314,000000,191.337,191.707,187.999,188.639,307921.34091734,0
+AMG.US,D,20180315,000000,188.639,189.428,184.819,185.709,314803.86844461,0
+AMG.US,D,20180316,000000,185.819,189.338,185.539,187.599,795844.63196727,0
+AMG.US,D,20180319,000000,187.639,188.799,183.509,185.909,430496.5455986,0
+AMG.US,D,20180320,000000,186.519,186.519,183.259,184.529,526350.81976235,0
+AMG.US,D,20180321,000000,184.829,190.038,183.749,187.459,384684.3779189,0
+AMG.US,D,20180322,000000,184.849,186.199,179.43,180.549,357681.38479964,0
+AMG.US,D,20180323,000000,181.059,181.819,176.101,176.411,353230.39693503,0
+AMG.US,D,20180326,000000,180.349,184.309,177.951,183.909,296352.77335734,0
+AMG.US,D,20180327,000000,185.029,185.029,179.33,180.609,429594.34536177,0
+AMG.US,D,20180328,000000,181.229,181.849,178.98,180.379,365087.02842876,0
+AMG.US,D,20180329,000000,181.619,186.069,180.679,184.839,273395.6781959,0
+AMG.US,D,20180402,000000,182.859,182.859,173.582,175.921,531811.03161692,0
+AMG.US,D,20180403,000000,177.101,178.651,174.462,176.911,409748.94081759,0
+AMG.US,D,20180404,000000,172.772,179.829,172.002,179.34,388646.2572294,0
+AMG.US,D,20180405,000000,179.609,180.379,176.791,177.461,416125.35601689,0
+AMG.US,D,20180406,000000,174.962,176.181,170.012,172.022,466294.49069393,0
+AMG.US,D,20180409,000000,173.082,175.152,170.242,170.312,393347.30059202,0
+AMG.US,D,20180410,000000,174.082,174.592,171.242,171.862,825582.23201279,0
+AMG.US,D,20180411,000000,168.432,169.862,166.482,166.562,562488.84033497,0
+AMG.US,D,20180412,000000,167.692,170.432,166.962,168.992,555977.39516674,0
+AMG.US,D,20180413,000000,170.262,170.582,163.983,165.013,634557.83552786,0
+AMG.US,D,20180416,000000,166.772,169.292,166.243,167.092,509809.14845789,0
+AMG.US,D,20180417,000000,168.682,169.702,167.662,168.622,568919.26752183,0
+AMG.US,D,20180418,000000,169.102,170.032,167.112,167.112,421983.6562243,0
+AMG.US,D,20180419,000000,167.122,168.922,166.902,168.272,265940.02346719,0
+AMG.US,D,20180420,000000,168.492,170.142,165.813,167.112,509244.02303239,0
+AMG.US,D,20180423,000000,167.432,169.392,166.253,166.562,280966.3584537,0
+AMG.US,D,20180424,000000,168.062,168.342,163.714,164.723,392815.18249225,0
+AMG.US,D,20180425,000000,164.673,165.833,163.924,164.753,404334.73917464,0
+AMG.US,D,20180426,000000,165.063,166.013,163.434,165.843,420685.36807863,0
+AMG.US,D,20180427,000000,165.763,166.313,164.563,165.763,586482.16548016,0
+AMG.US,D,20180430,000000,157.205,166.482,156.315,160.755,1019323.2314281,0
+AMG.US,D,20180501,000000,159.945,161.875,157.505,160.045,555567.30415001,0
+AMG.US,D,20180502,000000,159.995,160.795,156.805,157.065,983230.22084514,0
+AMG.US,D,20180503,000000,156.205,156.775,152.296,156.085,538825.58844715,0
+AMG.US,D,20180504,000000,154.895,159.285,154.895,157.695,337468.89878437,0
+AMG.US,D,20180507,000000,158.615,159.865,156.925,158.405,314161.72592572,0
+AMG.US,D,20180508,000000,158.225,160.595,157.685,159.215,425080.34351167,0
+AMG.US,D,20180509,000000,159.895,161.095,158.125,159.745,257995.26018437,0
+AMG.US,D,20180510,000000,160.125,161.885,159.205,160.895,229725.98602318,0
+AMG.US,D,20180511,000000,161.285,162.045,160.505,160.955,181336.24626997,0
+AMG.US,D,20180514,000000,161.655,163.064,161.155,162.015,348403.32560142,0
+AMG.US,D,20180515,000000,161.215,162.745,160.925,162.705,353912.54833361,0
+AMG.US,D,20180516,000000,162.345,164.823,162.345,163.464,229961.0381913,0
+AMG.US,D,20180517,000000,163.594,165.713,162.345,165.323,407472.43556369,0
+AMG.US,D,20180518,000000,165.123,165.613,163.794,163.844,236110.4029984,0
+AMG.US,D,20180521,000000,164.843,165.963,162.844,162.964,314251.745905,0
+AMG.US,D,20180522,000000,163.564,164.233,162.135,163.564,331543.58370349,0
+AMG.US,D,20180523,000000,162.635,163.144,159.615,161.155,281193.40884589,0
+AMG.US,D,20180524,000000,160.415,160.875,158.195,160.175,205715.65710411,0
+AMG.US,D,20180525,000000,159.525,160.315,157.585,159.545,550518.18353416,0
+AMG.US,D,20180529,000000,157.835,158.375,152.086,153.596,594054.84618194,0
+AMG.US,D,20180530,000000,154.915,157.265,154.435,157.135,550923.27344094,0
+AMG.US,D,20180531,000000,156.715,157.675,154.555,155.575,376427.54537456,0
+AMG.US,D,20180601,000000,157.335,158.815,156.915,157.505,278114.72555437,0
+AMG.US,D,20180604,000000,158.195,159.155,157.665,158.535,323789.86282115,0
+AMG.US,D,20180605,000000,158.305,160.055,156.905,159.535,425100.34795152,0
+AMG.US,D,20180606,000000,160.455,164.153,160.265,163.044,538999.62707375,0
+AMG.US,D,20180607,000000,164.123,164.293,160.515,161.355,419039.00267972,0
+AMG.US,D,20180608,000000,161.175,161.285,159.795,161.235,500254.02776787,0
+AMG.US,D,20180611,000000,161.445,162.765,159.975,159.975,239237.09694554,0
+AMG.US,D,20180612,000000,160.395,161.415,158.395,158.435,338584.14630551,0
+AMG.US,D,20180613,000000,158.505,159.135,152.336,152.396,942093.09075627,0
+AMG.US,D,20180614,000000,152.916,153.426,151.446,151.906,576777.01149135,0
+AMG.US,D,20180615,000000,150.706,153.456,150.326,152.206,758436.32946475,0
+AMG.US,D,20180618,000000,151.376,152.186,149.177,149.447,682944.57461508,0
+AMG.US,D,20180619,000000,147.918,151.436,147.068,150.426,883743.14040628,0
+AMG.US,D,20180620,000000,151.126,151.886,149.087,149.197,532957.28601981,0
+AMG.US,D,20180621,000000,149.197,150.186,148.168,149.876,562733.89472302,0
+AMG.US,D,20180622,000000,150.696,151.666,150.076,151.036,625118.74058892,0
+AMG.US,D,20180625,000000,150.036,150.726,148.497,150.006,892462.07551096,0
+AMG.US,D,20180626,000000,149.717,150.306,147.598,148.208,737554.69493681,0
+AMG.US,D,20180627,000000,147.848,149.017,146.098,146.328,508235.79926439,0
+AMG.US,D,20180628,000000,146.278,148.138,145.588,147.928,610871.57853421,0
+AMG.US,D,20180629,000000,148.967,149.097,145.188,145.218,553806.91344401,0
+AMG.US,D,20180702,000000,143.778,145.578,141.639,145.438,451948.30666201,0
+AMG.US,D,20180703,000000,146.568,146.898,143.638,143.828,188955.93740538,0
+AMG.US,D,20180705,000000,145.218,146.868,143.048,144.588,336614.70920317,0
+AMG.US,D,20180706,000000,144.298,145.818,144.298,144.628,650397.3509939,0
+AMG.US,D,20180709,000000,145.698,147.908,144.398,147.408,423372.96457125,0
+AMG.US,D,20180710,000000,147.568,149.067,146.388,148.907,436177.80651342,0
+AMG.US,D,20180711,000000,147.838,147.838,145.898,146.838,351063.91610027,0
+AMG.US,D,20180712,000000,148.118,148.118,145.628,145.698,353472.45065711,0
+AMG.US,D,20180713,000000,145.278,145.948,144.438,145.028,375621.36644897,0
+AMG.US,D,20180716,000000,145.088,145.538,144.248,145.168,560161.32375947,0
+AMG.US,D,20180717,000000,145.038,145.998,144.918,145.038,257026.04507407,0
+AMG.US,D,20180718,000000,145.868,147.838,145.408,147.748,401814.17975468,0
+AMG.US,D,20180719,000000,146.128,147.558,145.028,145.848,316963.34772544,0
+AMG.US,D,20180720,000000,145.078,146.208,144.008,145.378,350695.8344072,0
+AMG.US,D,20180723,000000,144.988,147.118,144.308,146.638,446951.19758975,0
+AMG.US,D,20180724,000000,147.598,149.177,147.278,148.168,573878.36815839,0
+AMG.US,D,20180725,000000,148.268,148.268,146.228,147.418,335562.47566754,0
+AMG.US,D,20180726,000000,147.738,148.727,145.738,148.198,346607.9271257,0
+AMG.US,D,20180727,000000,147.968,148.747,146.758,147.548,475925.62825534,0
+AMG.US,D,20180730,000000,148.857,156.745,148.857,155.045,1023103.0703361,0
+AMG.US,D,20180731,000000,157.635,159.765,155.375,156.305,875682.35137239,0
+AMG.US,D,20180801,000000,156.505,156.565,149.517,151.896,949336.69842267,0
+AMG.US,D,20180802,000000,151.586,152.496,149.377,152.046,1043703.6424843,0
+AMG.US,D,20180803,000000,151.226,152.276,145.538,148.537,1470545.3769239,0
+AMG.US,D,20180806,000000,148.677,150.786,148.158,149.936,660128.51075451,0
+AMG.US,D,20180807,000000,150.656,153.236,150.656,151.916,667557.15948944,0
+AMG.US,D,20180808,000000,151.706,153.106,147.218,148.477,642202.53221307,0
+AMG.US,D,20180809,000000,148.427,150.106,147.648,147.978,386697.8247889,0
+AMG.US,D,20180810,000000,146.528,146.528,143.078,144.998,416105.35157704,0
+AMG.US,D,20180813,000000,144.638,145.438,142.388,143.288,437691.14238739,0
+AMG.US,D,20180814,000000,144.348,144.518,142.968,143.508,488703.46420372,0
+AMG.US,D,20180815,000000,142.268,143.368,139.739,142.318,966951.60792459,0
+AMG.US,D,20180816,000000,142.798,145.608,142.548,143.178,395663.8147256,0
+AMG.US,D,20180817,000000,142.898,144.038,142.248,143.468,380817.51969766,0
+AMG.US,D,20180820,000000,144.028,145.458,143.288,144.838,393956.43578517,0
+AMG.US,D,20180821,000000,144.648,146.908,144.568,145.698,372047.5732714,0
+AMG.US,D,20180822,000000,145.598,146.358,144.978,145.438,258781.43467011,0
+AMG.US,D,20180823,000000,145.268,145.738,143.258,143.368,330146.27358061,0
+AMG.US,D,20180824,000000,144.028,144.868,143.068,144.418,336796.74960571,0
+AMG.US,D,20180827,000000,145.268,147.258,144.848,145.018,298123.16628326,0
+AMG.US,D,20180828,000000,144.998,147.408,143.668,143.828,811743.16053085,0
+AMG.US,D,20180829,000000,143.538,145.238,142.588,144.898,422714.81850049,0
+AMG.US,D,20180830,000000,144.338,144.868,142.148,142.888,444348.61996645,0
+AMG.US,D,20180831,000000,142.618,143.548,141.659,142.978,453522.65607748,0
+AMG.US,D,20180904,000000,142.888,142.888,140.989,141.758,485143.67413403,0
+AMG.US,D,20180905,000000,141.429,143.358,140.799,141.559,369387.98299455,0
+AMG.US,D,20180906,000000,142.578,142.578,140.009,140.779,522551.97663655,0
+AMG.US,D,20180907,000000,140.209,142.538,138.089,139.659,511852.60198763,0
+AMG.US,D,20180910,000000,140.219,141.159,139.609,140.009,297778.089696,0
+AMG.US,D,20180911,000000,139.179,140.549,138.229,139.909,373889.98218075,0
+AMG.US,D,20180912,000000,139.209,139.919,138.359,139.109,329791.19477344,0
+AMG.US,D,20180913,000000,140.079,140.199,137.439,137.709,235715.31531155,0
+AMG.US,D,20180914,000000,137.929,140.339,137.749,139.909,319396.88783209,0
+AMG.US,D,20180917,000000,140.279,140.959,138.849,139.029,317726.51710537,0
+AMG.US,D,20180918,000000,139.129,139.999,137.849,139.059,337511.90833002,0
+AMG.US,D,20180919,000000,139.759,143.348,139.209,142.528,292184.84831649,0
+AMG.US,D,20180920,000000,143.458,144.578,141.669,142.898,246675.74790039,0
+AMG.US,D,20180921,000000,143.338,144.528,142.678,144.498,690402.22978778,0
+AMG.US,D,20180924,000000,144.038,144.788,140.869,140.939,345534.68892823,0
+AMG.US,D,20180925,000000,141.489,141.729,137.289,137.519,323990.90744156,0
+AMG.US,D,20180926,000000,137.559,138.339,135.8,136.13,500566.09702939,0
+AMG.US,D,20180927,000000,136.47,136.65,134.9,135.25,408954.76455591,0
+AMG.US,D,20180928,000000,133.99,135.95,133.47,133.8,514721.23866083,0
+AMG.US,D,20181001,000000,134.49,135.12,133.26,134.23,547429.49802272,0
+AMG.US,D,20181002,000000,134.08,136.45,132.611,133.96,624073.50860724,0
+AMG.US,D,20181003,000000,134.83,136.36,133.42,135.06,645619.2905379,0
+AMG.US,D,20181004,000000,135.06,136.39,132.341,134.26,442459.20062347,0
+AMG.US,D,20181005,000000,134.57,135.44,131.531,131.801,601752.55463274,0
+AMG.US,D,20181008,000000,130.921,131.101,129.681,130.691,686052.26434436,0
+AMG.US,D,20181009,000000,130.181,130.181,127.742,128.462,472319.82797402,0
+AMG.US,D,20181010,000000,128.482,128.642,124.242,124.532,773061.57543246,0
+AMG.US,D,20181011,000000,123.952,124.962,119.643,120.543,1038161.4124264,0
+AMG.US,D,20181012,000000,122.423,123.333,119.503,121.393,681847.3310898,0
+AMG.US,D,20181015,000000,120.813,123.243,120.613,122.013,432098.90122986,0
+AMG.US,D,20181016,000000,122.873,123.323,120.703,123.233,429277.27499029,0
+AMG.US,D,20181017,000000,122.443,125.612,121.953,124.582,515920.5048293,0
+AMG.US,D,20181018,000000,124.342,124.342,120.843,121.043,509670.11760099,0
+AMG.US,D,20181019,000000,121.193,122.723,120.403,120.663,561590.6409861,0
+AMG.US,D,20181022,000000,120.833,121.623,117.123,117.293,588854.6920453,0
+AMG.US,D,20181023,000000,115.065,115.965,112.945,115.465,756435.88548066,0
+AMG.US,D,20181024,000000,115.335,115.835,113.075,113.425,1124446.5627922,0
+AMG.US,D,20181025,000000,114.535,117.143,113.735,115.845,510236.24324848,0
+AMG.US,D,20181026,000000,114.755,115.245,112.775,113.055,655813.55308082,0
+AMG.US,D,20181029,000000,117.403,117.403,107.906,109.046,1371822.466087,0
+AMG.US,D,20181030,000000,109.286,114.045,108.176,112.695,1019354.23831,0
+AMG.US,D,20181031,000000,113.475,114.455,111.175,111.235,571903.9299461,0
+AMG.US,D,20181101,000000,112.125,115.965,112.125,115.725,484036.42838884,0
+AMG.US,D,20181102,000000,116.815,117.005,113.285,114.335,623479.37674396,0
+AMG.US,D,20181105,000000,114.805,115.645,111.455,112.305,714095.48833535,0
+AMG.US,D,20181106,000000,112.395,114.395,111.605,113.185,389229.38665076,0
+AMG.US,D,20181107,000000,113.975,115.495,111.755,115.445,502953.6269244,0
+AMG.US,D,20181108,000000,114.985,116.825,114.365,114.795,385172.48625103,0
+AMG.US,D,20181109,000000,114.265,114.605,111.935,113.065,408571.67953295,0
+AMG.US,D,20181112,000000,112.935,112.975,110.036,110.426,375167.26566459,0
+AMG.US,D,20181113,000000,111.155,111.685,108.996,109.276,408147.58540832,0
+AMG.US,D,20181114,000000,110.046,111.285,107.476,108.986,516667.67065735,0
+AMG.US,D,20181115,000000,108.046,111.215,106.886,111.155,662284.98936936,0
+AMG.US,D,20181116,000000,110.566,111.505,109.126,111.225,686710.41041513,0
+AMG.US,D,20181119,000000,110.725,112.445,107.826,108.026,567549.96361472,0
+AMG.US,D,20181120,000000,107.116,107.726,104.007,104.537,598791.89753628,0
+AMG.US,D,20181121,000000,105.246,109.156,104.866,107.296,450558.99831506,0
+AMG.US,D,20181123,000000,106.356,108.666,105.926,107.206,163623.31501283,0
+AMG.US,D,20181126,000000,108.766,111.135,108.246,110.356,585868.02917705,0
+AMG.US,D,20181127,000000,109.676,110.366,107.656,108.426,538620.54293878,0
+AMG.US,D,20181128,000000,108.406,111.645,107.266,111.645,590037.95466189,0
+AMG.US,D,20181129,000000,110.725,111.125,109.146,109.466,445113.78979036,0
+AMG.US,D,20181130,000000,109.386,110.106,107.656,109.036,492091.21609079,0
+AMG.US,D,20181203,000000,110.925,112.275,108.936,109.206,476981.86267894,0
+AMG.US,D,20181204,000000,108.846,109.076,102.847,103.157,749255.29179977,0
+AMG.US,D,20181206,000000,104.537,104.597,99.4359,104.537,1054948.1381188,0
+AMG.US,D,20181207,000000,104.547,106.106,99.7478,101.108,1081629.0597567,0
+AMG.US,D,20181210,000000,100.648,101.078,96.9885,98.6021,666058.82694535,0
+AMG.US,D,20181211,000000,100.358,101.358,96.5856,97.5584,835086.34138122,0
+AMG.US,D,20181212,000000,99.2959,101.967,98.1502,99.9578,617316.00882897,0
+AMG.US,D,20181213,000000,99.9778,100.658,96.2126,96.5176,1214840.6251013,0
+AMG.US,D,20181214,000000,96.1736,96.5566,92.0515,93.7202,1718050.3088557,0
+AMG.US,D,20181217,000000,93.5152,96.3606,93.1132,93.6712,1264298.601942,0
+AMG.US,D,20181218,000000,94.5549,95.7707,93.1232,93.9262,1088832.6585433,0
+AMG.US,D,20181219,000000,93.1812,94.4759,89.776,90.473,718385.44045924,0
+AMG.US,D,20181220,000000,90.14,92.9314,89.796,91.5927,838691.14144055,0
+AMG.US,D,20181221,000000,91.5037,93.1812,90.5119,90.6878,1588498.5557799,0
+AMG.US,D,20181224,000000,89.786,91.2488,88.4613,88.5493,245647.51969255,0
+AMG.US,D,20181226,000000,88.5793,93.3192,86.8087,93.2792,806198.93002893,0
+AMG.US,D,20181227,000000,91.4537,95.3399,90.9138,95.3299,827489.65535163,0
+AMG.US,D,20181228,000000,95.6248,96.1156,93.7652,94.2112,475417.51548337,0
+AMG.US,D,20181231,000000,94.5259,95.9967,93.5612,95.6148,580514.84107562,0
+AMG.US,D,20190102,000000,93.7402,97.7153,93.3372,96.3906,551035.29830405,0
+AMG.US,D,20190103,000000,95.7607,96.6356,93.7902,94.6229,557942.83138113,0
+AMG.US,D,20190104,000000,96.3806,98.8621,95.6618,98.7721,573598.30600062,0
+AMG.US,D,20190107,000000,98.7921,101.767,97.6323,100.618,631688.19863268,0
+AMG.US,D,20190108,000000,100.958,101.857,99.9078,100.438,476922.84958141,0
+AMG.US,D,20190109,000000,100.098,101.877,100.098,101.547,353907.54722365,0
+AMG.US,D,20190110,000000,101.068,102.567,101.028,102.097,797040.89746977,0
+AMG.US,D,20190111,000000,101.058,101.877,98.6621,100.178,717657.27884904,0
+AMG.US,D,20190114,000000,99.1071,101.487,98.6221,100.428,412315.51044918,0
+AMG.US,D,20190115,000000,101.997,102.037,99.6478,101.997,451707.25316193,0
+AMG.US,D,20190116,000000,103.087,106.286,102.227,105.126,638713.75790482,0
+AMG.US,D,20190117,000000,103.997,105.656,102.897,105.036,482174.01503965,0
+AMG.US,D,20190118,000000,105.846,106.986,104.926,106.526,1026615.8499722,0
+AMG.US,D,20190122,000000,105.246,106.096,103.227,104.557,1036863.1242806,0
+AMG.US,D,20190123,000000,104.946,105.486,103.217,104.487,452455.41921198,0
+AMG.US,D,20190124,000000,104.277,106.066,104.277,105.716,476787.81961247,0
+AMG.US,D,20190125,000000,106.716,108.166,106.366,107.546,547752.56972616,0
+AMG.US,D,20190128,000000,106.516,108.336,104.996,107.796,502838.60139532,0
+AMG.US,D,20190129,000000,106.686,106.706,104.577,104.677,410993.2169757,0
+AMG.US,D,20190130,000000,104.856,104.976,101.348,102.797,838905.18894685,0
+AMG.US,D,20190131,000000,102.187,104.047,101.807,102.957,695531.36816299,0
+AMG.US,D,20190201,000000,102.937,104.237,102.567,102.987,883007.97724213,0
+AMG.US,D,20190204,000000,104.976,106.986,103.127,105.376,879053.09948559,0
+AMG.US,D,20190205,000000,105.466,108.146,105.076,107.946,751810.85898944,0
+AMG.US,D,20190206,000000,107.426,108.396,106.106,107.076,515855.4903998,0
+AMG.US,D,20190207,000000,106.556,107.556,105.216,106.556,263924.57615321,0
+AMG.US,D,20190208,000000,105.856,106.476,101.977,102.847,544842.92395129,0
+AMG.US,D,20190211,000000,103.397,103.757,102.377,102.887,479082.32886224,0
+AMG.US,D,20190212,000000,104.047,105.356,103.807,104.157,450552.9969831,0
+AMG.US,D,20190213,000000,104.936,106.796,104.617,104.756,377021.67723784,0
+AMG.US,D,20190214,000000,103.527,104.317,102.147,103.757,357286.29711279,0
+AMG.US,D,20190215,000000,104.956,107.316,104.347,107.216,525437.61708361,0
+AMG.US,D,20190219,000000,106.506,107.876,105.766,107.256,352760.29259877,0
+AMG.US,D,20190220,000000,107.086,108.296,106.746,108.196,291183.62610245,0
+AMG.US,D,20190221,000000,107.966,108.296,106.106,106.296,636113.18072549,0
+AMG.US,D,20190222,000000,106.486,107.536,106.406,107.386,260279.7672142,0
+AMG.US,D,20190225,000000,108.416,110.416,108.116,108.586,386262.72822236,0
+AMG.US,D,20190226,000000,107.766,109.166,107.766,108.706,527534.08237894,0
+AMG.US,D,20190227,000000,108.646,109.666,108.156,108.406,346521.90803438,0
+AMG.US,D,20190228,000000,108.396,108.846,107.816,107.866,487700.24154571,0
+AMG.US,D,20190301,000000,108.916,110.476,108.556,108.776,323394.77513429,0
+AMG.US,D,20190304,000000,109.316,110.366,107.476,108.536,529017.41159314,0
+AMG.US,D,20190305,000000,108.106,108.106,105.886,106.956,778109.6958263,0
+AMG.US,D,20190306,000000,106.846,107.406,104.756,104.786,371108.36482087,0
+AMG.US,D,20190307,000000,104.557,104.557,101.737,101.967,683197.63077907,0
+AMG.US,D,20190308,000000,101.368,102.337,99.7578,102.167,567931.0481937,0
+AMG.US,D,20190311,000000,103.077,104.866,102.827,104.856,394705.60205722,0
+AMG.US,D,20190312,000000,105.336,106.096,104.467,104.856,337115.82042118,0
+AMG.US,D,20190313,000000,105.456,105.836,104.507,105.476,344096.36970368,0
+AMG.US,D,20190314,000000,105.356,105.946,104.926,105.056,334199.17309237,0
+AMG.US,D,20190315,000000,104.976,107.636,104.876,107.606,729169.83397748,0
+AMG.US,D,20190318,000000,108.246,109.936,108.116,109.806,422976.87666239,0
+AMG.US,D,20190319,000000,110.536,111.035,108.366,108.546,490752.91906543,0
+AMG.US,D,20190320,000000,108.526,108.826,105.266,105.296,478288.15260055,0
+AMG.US,D,20190321,000000,104.307,105.046,103.287,103.537,1157876.9824324,0
+AMG.US,D,20190322,000000,102.347,102.797,96.8585,97.5983,1343406.1592929,0
+AMG.US,D,20190325,000000,97.5584,98.7821,96.5726,97.5983,569730.44755738,0
+AMG.US,D,20190326,000000,98.5921,100.628,98.5921,100.238,471656.68079328,0
+AMG.US,D,20190327,000000,100.518,102.387,100.268,102.067,592287.45392201,0
+AMG.US,D,20190328,000000,102.297,104.836,101.847,104.617,698247.97109338,0
+AMG.US,D,20190329,000000,105.816,106.416,105.146,105.396,645725.31406905,0
+AMG.US,D,20190401,000000,106.416,109.726,106.106,109.616,446802.16451294,0
+AMG.US,D,20190402,000000,109.846,110.046,108.766,109.596,416231.37954804,0
+AMG.US,D,20190403,000000,110.785,111.785,110.476,111.615,537772.35468951,0
+AMG.US,D,20190404,000000,111.635,112.905,111.305,112.295,311296.0899185,0
+AMG.US,D,20190405,000000,112.575,113.915,111.805,113.705,431334.73162793,0
+AMG.US,D,20190408,000000,113.485,113.755,111.965,112.285,569471.39006145,0
+AMG.US,D,20190409,000000,111.525,111.625,108.046,108.206,669935.68738653,0
+AMG.US,D,20190410,000000,108.156,108.786,105.876,108.756,885839.60570161,0
+AMG.US,D,20190411,000000,109.406,110.855,108.536,108.696,446539.10612902,0
+AMG.US,D,20190412,000000,110.466,111.735,109.676,110.556,409022.77965137,0
+AMG.US,D,20190415,000000,110.695,111.255,108.826,109.276,413103.68537891,0
+AMG.US,D,20190416,000000,109.766,110.775,109.726,110.745,626915.13928664,0
+AMG.US,D,20190417,000000,110.955,111.575,110.276,110.606,392647.14519759,0
+AMG.US,D,20190418,000000,110.646,112.025,109.706,111.835,427014.77284429,0
+AMG.US,D,20190422,000000,111.625,112.575,111.205,111.555,329336.09376705,0
+AMG.US,D,20190423,000000,111.615,112.815,110.536,112.655,522193.89716341,0
+AMG.US,D,20190424,000000,112.065,112.235,111.295,111.375,307709.29385503,0
+AMG.US,D,20190425,000000,111.275,111.275,109.366,110.306,303975.46515871,0
+AMG.US,D,20190426,000000,109.836,110.685,108.906,110.676,390860.7487198,0
+AMG.US,D,20190429,000000,111.135,112.495,110.925,111.145,264009.59502254,0
+AMG.US,D,20190430,000000,110.885,110.915,108.906,109.156,409687.92727607,0
+AMG.US,D,20190501,000000,109.196,109.986,107.666,107.766,405710.04441371,0
+AMG.US,D,20190502,000000,107.886,108.246,105.306,106.276,485925.84773181,0
+AMG.US,D,20190503,000000,106.526,109.346,106.106,109.066,496517.19840559,0
+AMG.US,D,20190506,000000,104.786,104.786,94.6209,96.4156,2162789.0153991,0
+AMG.US,D,20190507,000000,95.4799,95.4799,91.6627,92.6065,1237162.5792978,0
+AMG.US,D,20190508,000000,92.7055,93.3542,92.1345,92.4895,797087.90790339,0
+AMG.US,D,20190509,000000,90.6668,93.0214,90.127,92.8435,815689.03628946,0
+AMG.US,D,20190510,000000,92.3905,93.4422,90.6378,92.9024,1007192.5391086,0
+AMG.US,D,20190513,000000,91.0918,91.5537,89.1233,89.4081,997711.43484599,0
+AMG.US,D,20190514,000000,89.97,90.8458,89.1763,89.9,617692.09229798,0
+AMG.US,D,20190515,000000,89.1303,90.336,88.2303,90.088,601924.59281537,0
+AMG.US,D,20190516,000000,90.039,90.7488,89.1793,89.6441,583810.57253941,0
+AMG.US,D,20190517,000000,88.9413,89.2432,87.7866,87.8266,779285.95688895,0
+AMG.US,D,20190520,000000,87.0666,87.8066,85.9289,87.5406,776860.41855824,0
+AMG.US,D,20190521,000000,88.3003,89.1403,87.5506,88.9713,611438.70440371,0
+AMG.US,D,20190522,000000,88.3703,89.1593,87.9735,88.3103,623472.37519002,0
+AMG.US,D,20190523,000000,87.0866,87.2736,86.0289,87.1436,499888.94674078,0
+AMG.US,D,20190524,000000,87.7266,88.3203,86.7997,87.3136,440776.82723284,0
+AMG.US,D,20190528,000000,87.1536,87.4506,85.7709,85.7709,629974.81836031,0
+AMG.US,D,20190529,000000,85.2571,86.4329,84.5962,86.1459,510828.37466779,0
+AMG.US,D,20190530,000000,86.3049,86.6597,84.6942,85.0012,488964.52214365,0
+AMG.US,D,20190531,000000,83.7064,84.0923,82.7886,82.7886,628632.52044698,0
+AMG.US,D,20190603,000000,82.4737,84.0033,82.0777,83.3705,378349.97204328,0
+AMG.US,D,20190604,000000,85.1381,86.3829,84.0423,86.3249,654281.21298901,0
+AMG.US,D,20190605,000000,86.2559,87.0966,83.7364,86.9766,577851.2499108,0
+AMG.US,D,20190606,000000,86.7097,87.9145,85.7809,87.9145,416466.43171617,0
+AMG.US,D,20190607,000000,88.1334,88.4963,87.3836,88.1814,299059.37406782,0
+AMG.US,D,20190610,000000,88.7243,90.108,88.3303,89.0703,249071.27957133,0
+AMG.US,D,20190611,000000,90.128,90.6898,88.5963,88.9023,271680.29747954,0
+AMG.US,D,20190612,000000,88.7733,88.7733,87.4106,88.1524,311903.22466768,0
+AMG.US,D,20190613,000000,88.3703,89.3352,88.1035,88.6553,412815.6214452,0
+AMG.US,D,20190614,000000,88.8733,88.8733,86.9616,87.2736,634359.79157344,0
+AMG.US,D,20190617,000000,87.4306,87.4306,86.1859,86.2559,532011.07601533,0
+AMG.US,D,20190618,000000,86.8397,88.6263,86.2559,86.4929,793970.21595417,0
+AMG.US,D,20190619,000000,87.0566,87.0566,85.514,85.8599,596897.47708334,0
+AMG.US,D,20190620,000000,86.4229,87.5996,85.559,87.5106,777985.66829929,0
+AMG.US,D,20190621,000000,87.4106,87.5106,86.7697,86.8966,850073.66771003,0
+AMG.US,D,20190624,000000,86.9166,87.9005,86.2759,86.9566,711616.93823907,0
+AMG.US,D,20190625,000000,87.0566,87.8216,86.0979,87.4206,393062.23732428,0
+AMG.US,D,20190626,000000,87.8266,89.1992,87.5206,89.0103,403075.45968666,0
+AMG.US,D,20190627,000000,89.1403,90.5819,89.0103,90.286,375197.27232435,0
+AMG.US,D,20190628,000000,90.8688,92.0555,90.5119,91.0068,648523.9352028,0
+AMG.US,D,20190701,000000,92.3395,92.9124,90.039,90.8888,413795.83899741,0
+AMG.US,D,20190702,000000,90.9668,90.9668,88.6653,89.0303,681966.35750686,0
+AMG.US,D,20190703,000000,88.8033,90.059,88.7633,89.6141,223934.70068923,0
+AMG.US,D,20190705,000000,89.831,90.7398,89.5741,89.93,263437.46804308,0
+AMG.US,D,20190708,000000,89.0203,90.355,88.1814,88.4193,230262.10501091,0
+AMG.US,D,20190709,000000,87.5506,89.4161,87.2536,89.3072,347941.2230411,0
+AMG.US,D,20190710,000000,89.4751,90.177,88.9863,89.4461,364877.98203241,0
+AMG.US,D,20190711,000000,90.019,90.286,88.3003,89.9,286561.6002772,0
+AMG.US,D,20190712,000000,90.167,90.9868,87.4306,88.6553,689999.14032498,0
+AMG.US,D,20190715,000000,88.8033,88.9913,87.4706,87.9145,432349.95694985,0
+AMG.US,D,20190716,000000,87.8266,88.3903,86.5529,86.6308,560459.38991311,0
+AMG.US,D,20190717,000000,86.2959,86.4229,84.2003,84.2803,667561.16037741,0
+AMG.US,D,20190718,000000,84.1603,86.9866,84.0133,86.8397,757384.09592912,0
+AMG.US,D,20190719,000000,87.0966,88.3993,86.6068,87.2836,339763.40803413,0
+AMG.US,D,20190722,000000,87.1836,87.3916,85.0991,86.8687,338743.18160224,0
+AMG.US,D,20190723,000000,88.9613,88.9913,87.2436,88.9613,395113.69262997,0
+AMG.US,D,20190724,000000,88.4193,90.473,88.4193,90.454,365683.16073601,0
+AMG.US,D,20190725,000000,90.5319,90.5619,87.4806,88.2403,327020.57985547,0
+AMG.US,D,20190726,000000,88.0135,89.2732,87.8666,88.9413,447232.25996952,0
+AMG.US,D,20190729,000000,90.256,91.5647,85.366,85.584,736543.47050284,0
+AMG.US,D,20190730,000000,83.5384,85.7119,82.6007,85.7119,597909.7017393,0
+AMG.US,D,20190731,000000,85.652,85.652,84.1233,84.7342,636662.30259913,0
+AMG.US,D,20190801,000000,84.4472,84.4472,80.744,81.7209,803935.42766093,0
+AMG.US,D,20190802,000000,80.1222,81.197,79.4454,80.1222,901547.09186471,0
+AMG.US,D,20190805,000000,77.7617,80.1032,77.4148,78.0187,1065864.56094,0
+AMG.US,D,20190806,000000,78.9464,80.3682,78.5816,80.2412,1018200.982353,0
+AMG.US,D,20190807,000000,78.7136,79.0014,77.2359,78.4356,473124.00645562,0
+AMG.US,D,20190808,000000,79.2494,80.4881,78.7286,80.4381,518936.17413531,0
+AMG.US,D,20190809,000000,79.5073,79.9333,78.6736,79.3484,480889.73000186,0
+AMG.US,D,20190812,000000,78.2676,79.1054,77.4997,78.9614,774918.98767168,0
+AMG.US,D,20190813,000000,78.7426,81.4109,78.4486,78.5846,578587.41329695,0
+AMG.US,D,20190814,000000,76.352,77.0279,75.1883,76.1451,691911.56477377,0
+AMG.US,D,20190815,000000,76.73,77.1659,73.7356,73.8656,585073.85291537,0
+AMG.US,D,20190816,000000,74.4705,75.9071,74.3515,75.3013,474279.26285643,0
+AMG.US,D,20190819,000000,76.71,76.888,75.6393,76.0651,407135.36075237,0
+AMG.US,D,20190820,000000,75.7592,75.7772,74.7364,75.1533,547861.59392329,0
+AMG.US,D,20190821,000000,76.0271,76.78,75.2033,75.2423,246879.79318676,0
+AMG.US,D,20190822,000000,75.7392,76.858,75.4213,75.8671,341970.89797057,0
+AMG.US,D,20190823,000000,75.0933,75.5893,73.2798,74.0136,523359.15578414,0
+AMG.US,D,20190826,000000,74.9743,74.9743,73.9836,74.4505,459754.03908793,0
+AMG.US,D,20190827,000000,74.9643,75.6793,74.0186,74.2125,464437.07845471,0
+AMG.US,D,20190828,000000,73.7256,74.9693,73.5677,74.4015,459486.97981606,0
+AMG.US,D,20190829,000000,75.3113,75.9921,74.9253,75.1433,384085.24494568,0
+AMG.US,D,20190830,000000,75.6293,76.69,75.5343,75.9871,381086.57941352,0
+AMG.US,D,20190903,000000,75.2133,75.3813,73.5677,74.3415,393254.27994676,0
+AMG.US,D,20190904,000000,75.3713,75.7292,74.8404,75.3913,483691.35180158,0
+AMG.US,D,20190905,000000,76.58,79.1494,76.58,78.0797,474113.22600575,0
+AMG.US,D,20190906,000000,78.0987,78.7825,77.0579,77.9697,440162.69092973,0
+AMG.US,D,20190909,000000,78.9014,82.9026,78.5846,82.3527,552256.56935634,0
+AMG.US,D,20190910,000000,82.9776,85.8329,82.8876,85.6539,903774.58624099,0
+AMG.US,D,20190911,000000,86.1999,87.9155,84.2063,87.4896,602396.69759562,0
+AMG.US,D,20190912,000000,87.1716,88.2723,85.7929,87.4696,541029.07749561,0
+AMG.US,D,20190913,000000,88.7873,89.2282,86.9636,87.9245,534782.6911553,0
+AMG.US,D,20190916,000000,87.2716,88.4413,87.1866,87.6566,529869.60073036,0
+AMG.US,D,20190917,000000,87.2316,87.3016,85.1181,86.2699,723031.4716123,0
+AMG.US,D,20190918,000000,85.386,86.1999,84.7522,86.0809,544531.85491177,0
+AMG.US,D,20190919,000000,85.8919,86.8157,85.0602,85.2271,364834.97248675,0
+AMG.US,D,20190920,000000,85.525,86.4679,84.7522,84.9312,708593.26715711,0
+AMG.US,D,20190923,000000,83.8094,85.2571,83.5414,84.6032,418533.89057373,0
+AMG.US,D,20190924,000000,84.7522,85.0602,82.3727,82.5507,573771.34440525,0
+AMG.US,D,20190925,000000,82.6197,83.5514,81.8269,83.3625,322154.49986416,0
+AMG.US,D,20190926,000000,83.0466,83.7604,82.0547,82.2727,293784.20328177,0
+AMG.US,D,20190927,000000,82.4327,83.2555,81.7669,82.2437,324554.03242307,0
+AMG.US,D,20190930,000000,82.8476,83.2255,81.5889,82.6497,359309.7462027,0
+AMG.US,D,20191001,000000,82.9676,83.2845,78.7726,79.0014,401586.1291405,0
+AMG.US,D,20191002,000000,78.0097,78.0097,75.5393,75.5793,475307.49106426,0
+AMG.US,D,20191003,000000,74.9743,75.5103,73.1508,74.9153,683097.60857986,0
+AMG.US,D,20191004,000000,74.7554,75.9341,74.2815,75.8271,547854.59236934,0
+AMG.US,D,20191007,000000,75.2133,75.5393,73.9446,74.2025,645887.35003176,0
+AMG.US,D,20191008,000000,73.1708,73.3887,71.1281,71.1971,660867.67480664,0
+AMG.US,D,20191009,000000,71.6831,72.11,70.4884,71.6441,787463.77189592,0
+AMG.US,D,20191010,000000,71.9901,73.1998,71.9711,72.4459,488300.37474093,0
+AMG.US,D,20191011,000000,73.8756,76.0651,73.8756,75.3313,618039.16932922,0
+AMG.US,D,20191014,000000,74.7554,75.0183,73.4877,74.6584,334125.15666496,0
+AMG.US,D,20191015,000000,74.7654,76.1251,73.8796,75.4913,364041.79644707,0
+AMG.US,D,20191016,000000,75.6593,76.868,74.8953,74.9743,459285.93519566,0
+AMG.US,D,20191017,000000,75.4613,75.8971,73.9836,74.0736,523815.25701251,0
+AMG.US,D,20191018,000000,74.0136,74.6484,73.8156,73.9546,629113.62722515,0
+AMG.US,D,20191021,000000,74.7654,75.9921,74.5984,74.8354,594512.94785431,0
+AMG.US,D,20191022,000000,74.7554,76.312,74.0346,74.9843,488703.46420372,0
+AMG.US,D,20191023,000000,74.5984,76.72,74.5984,76.392,369472.00164188,0
+AMG.US,D,20191024,000000,76.968,77.4438,75.5103,76.255,472262.81532046,0
+AMG.US,D,20191025,000000,75.9771,77.5137,75.6193,76.69,656471.69915159,0
+AMG.US,D,20191028,000000,77.4438,81.5489,76.1551,80.816,1028739.3212613,0
+AMG.US,D,20191029,000000,80.954,83.5614,80.826,83.3525,1024420.3626997,0
+AMG.US,D,20191030,000000,82.9176,82.9176,80.0033,80.0533,740066.25235883,0
+AMG.US,D,20191031,000000,79.3184,80.0533,77.6127,79.2094,470849.5016457,0
+AMG.US,D,20191101,000000,80.1522,81.5089,79.9003,81.4589,354330.64112628,0
+AMG.US,D,20191104,000000,82.5017,85.505,82.5017,85.376,422028.66621395,0
+AMG.US,D,20191105,000000,85.7729,87.3366,85.7729,86.4379,406322.18027284,0
+AMG.US,D,20191106,000000,86.3089,86.3089,85.1131,85.362,549415.93889893,0
+AMG.US,D,20191107,000000,86.4579,87.7316,85.591,86.6368,577063.07498107,0
+AMG.US,D,20191108,000000,85.8699,86.7567,85.482,86.4479,555615.31480564,0
+AMG.US,D,20191111,000000,85.502,86.9456,85.482,86.6078,342150.93792915,0
+AMG.US,D,20191112,000000,86.2089,86.7667,85.1331,85.8699,509347.04589757,0
+AMG.US,D,20191113,000000,85.1531,85.1531,83.4815,84.2883,428828.17531587,0
+AMG.US,D,20191114,000000,83.7704,84.6462,83.5904,83.8594,608038.94985275,0
+AMG.US,D,20191115,000000,84.6462,85.567,83.8994,84.5962,284268.09124944,0
+AMG.US,D,20191118,000000,84.1383,84.7162,83.1935,84.6262,426299.61411998,0
+AMG.US,D,20191119,000000,85.2331,85.7909,84.4272,84.4872,338972.23243842,0
+AMG.US,D,20191120,000000,83.9294,84.6882,82.8346,83.6004,360658.04544797,0
+AMG.US,D,20191121,000000,83.7504,84.3873,83.2435,83.6304,491357.05314863,0
+AMG.US,D,20191122,000000,83.7994,84.5472,83.5205,84.0093,498126.55559079,0
+AMG.US,D,20191125,000000,84.1883,86.4979,83.7994,86.1389,772980.55745109,0
+AMG.US,D,20191126,000000,85.9499,85.9649,84.5612,85.2431,2549736.8956859,0
+AMG.US,D,20191127,000000,85.9499,86.8667,84.5172,85.542,660713.64061986,0
+AMG.US,D,20191129,000000,85.502,85.651,84.5272,84.9652,174001.6184023,0
+AMG.US,D,20191202,000000,85.1531,85.8409,83.0036,83.1036,510799.36823002,0
+AMG.US,D,20191203,000000,81.4219,81.7199,80.0143,81.3919,825149.13589023,0
+AMG.US,D,20191204,000000,81.8399,83.4715,81.8399,82.4077,527043.97360283,0
+AMG.US,D,20191205,000000,83.1236,83.6804,82.9146,83.1836,514685.23066912,0
+AMG.US,D,20191206,000000,84.5662,85.7109,84.5272,85.0252,383376.08755331,0
+AMG.US,D,20191209,000000,84.6762,84.9752,83.6004,83.8594,590733.10894637,0
+AMG.US,D,20191210,000000,83.3915,83.8594,82.3297,82.4477,562667.88007154,0
+AMG.US,D,20191211,000000,82.5967,83.7204,82.5967,83.3915,419580.12277741,0
+AMG.US,D,20191212,000000,83.2625,86.6867,83.2025,86.5279,389885.53227754,0
+AMG.US,D,20191213,000000,87.0456,87.0456,84.4222,84.7062,545980.17635625,0
+AMG.US,D,20191216,000000,86.0599,88.0105,85.651,85.6909,902787.36713484,0
+AMG.US,D,20191217,000000,85.2731,85.9679,84.8452,85.512,528421.27928589,0
+AMG.US,D,20191218,000000,86.2689,87.7716,85.7409,86.1289,652232.7583493,0
+AMG.US,D,20191219,000000,86.2289,87.2896,85.7309,86.2789,743612.03932064,0
+AMG.US,D,20191220,000000,86.7767,87.1946,83.7454,84.0983,8999460.3652204,0
+AMG.US,D,20191223,000000,84.3473,86.2189,84.1083,85.323,1115715.6250236,0
+AMG.US,D,20191224,000000,85.313,85.582,84.4872,84.5472,235079.1741246,0
+AMG.US,D,20191226,000000,85.303,85.432,83.9494,84.3373,596233.32968062,0
+AMG.US,D,20191227,000000,84.4372,85.303,84.2283,84.5472,695128.2787002,0
+AMG.US,D,20191230,000000,85.0742,85.1931,83.7554,84.0983,534112.54242062,0
+AMG.US,D,20191231,000000,83.8994,85.442,83.8194,84.3373,570440.60517174,0
+AMG.US,D,20200102,000000,85.0652,85.0652,82.8946,83.5904,553729.89635063,0
+AMG.US,D,20200103,000000,82.4967,83.1636,81.4219,82.5567,554179.99624705,0
+AMG.US,D,20200106,000000,81.8699,83.1636,81.212,82.9346,378394.98203292,0
+AMG.US,D,20200107,000000,83.0336,83.3615,81.6509,81.9987,434047.33367036,0
+AMG.US,D,20200108,000000,82.7156,83.0036,81.6109,82.1387,544264.79563989,0
+AMG.US,D,20200109,000000,82.7546,82.9846,81.9499,82.5367,673310.4363877,0
+AMG.US,D,20200110,000000,82.3677,83.9893,81.6309,82.5367,869951.07935796,0
+AMG.US,D,20200113,000000,83.0936,84.3673,82.9146,84.1483,401864.19085429,0
+AMG.US,D,20200114,000000,84.1383,84.9862,83.6404,84.3773,422879.85512917,0
+AMG.US,D,20200115,000000,83.7504,84.9652,83.3115,84.2883,458690.80311039,0
+AMG.US,D,20200116,000000,84.9652,86.2289,84.7512,85.9699,303008.25049241,0
+AMG.US,D,20200117,000000,86.4279,86.7967,84.7562,85.2331,295739.63727622,0
+AMG.US,D,20200121,000000,84.5272,85.502,83.7894,84.9752,348684.38798119,0
+AMG.US,D,20200122,000000,85.1531,86.4679,85.1531,85.631,612167.86623591,0
+AMG.US,D,20200123,000000,85.1131,85.392,83.1236,85.0652,631976.26256639,0
+AMG.US,D,20200124,000000,85.332,85.392,82.2777,82.5167,380618.47552125,0
+AMG.US,D,20200127,000000,80.0493,80.949,78.7546,79.4214,736785.52422492,0
+AMG.US,D,20200128,000000,80.1592,80.5961,78.8045,78.8045,446921.19092999,0
+AMG.US,D,20200129,000000,79.2224,79.8303,78.5056,79.1034,573157.20810213,0
+AMG.US,D,20200130,000000,78.3266,79.9793,77.4508,79.9293,596350.3556537,0
+AMG.US,D,20200131,000000,79.0734,80.0193,78.3556,79.4714,998340.57447898,0
+AMG.US,D,20200203,000000,82.0787,82.1087,78.3366,79.8703,1468108.8361512,0
+AMG.US,D,20200204,000000,81.123,82.2477,80.6661,81.6809,562952.94333928,0
+AMG.US,D,20200205,000000,83.0936,84.8852,83.0936,84.1283,894343.493078,0
+AMG.US,D,20200206,000000,84.9252,85.611,81.5309,82.8346,1097751.6380465,0
+AMG.US,D,20200207,000000,81.8399,82.1487,80.5361,81.133,369914.09976237,0
+AMG.US,D,20200210,000000,80.5561,82.2287,80.4171,81.9099,368012.67775549,0
+AMG.US,D,20200211,000000,82.4577,83.3665,82.0787,82.6157,303213.29600078,0
+AMG.US,D,20200212,000000,83.6344,84.7642,83.3445,83.6344,334401.21793477,0
+AMG.US,D,20200213,000000,82.9356,83.5444,81.6369,82.4567,302485.13439057,0
+AMG.US,D,20200214,000000,82.7956,83.0456,82.0567,82.8256,277745.64363931,0
+AMG.US,D,20200218,000000,83.1656,84.2243,81.9169,83.1955,498773.69921965,0
+AMG.US,D,20200219,000000,84.3843,86.8227,84.3643,86.6328,473850.16762184,0
+AMG.US,D,20200220,000000,86.4229,88.3213,86.3729,88.0215,347340.08962388,0
+AMG.US,D,20200221,000000,87.8716,88.8703,87.2926,88.7003,542856.48307508,0
+AMG.US,D,20200224,000000,85.0542,86.2529,84.4342,85.2031,683695.7413311,0
+AMG.US,D,20200225,000000,85.323,85.523,80.828,82.2567,904793.81245088,0
+AMG.US,D,20200226,000000,83.1856,83.1856,80.928,81.6069,850520.76694048,0
+AMG.US,D,20200227,000000,79.8893,82.5407,78.9594,80.2092,1681495.1957124,0
+AMG.US,D,20200228,000000,77.0909,77.9007,73.3347,75.1523,1403056.3982326,0
+AMG.US,D,20200302,000000,75.6023,78.5296,74.2145,78.2896,817384.41256598,0
+AMG.US,D,20200303,000000,78.4196,78.4196,72.6748,73.7446,664138.40072063,0
+AMG.US,D,20200304,000000,74.8524,75.5573,73.1298,75.3523,813679.59030744,0
+AMG.US,D,20200305,000000,72.266,72.7248,68.7377,70.6374,1708009.0802776,0
+AMG.US,D,20200306,000000,67.719,70.7974,67.1491,70.4274,1019367.2411957,0
+AMG.US,D,20200309,000000,65.3715,65.5415,61.6843,62.3941,887107.88718752,0
+AMG.US,D,20200310,000000,65.3915,67.359,62.8541,66.8002,743009.90568143,0
+AMG.US,D,20200311,000000,64.6927,65.0615,58.5679,61.4454,1676710.1337024,0
+AMG.US,D,20200312,000000,55.3707,55.3707,50.2058,50.3358,983670.31852163,0
+AMG.US,D,20200313,000000,54.3219,57.1493,51.5325,57.1193,984678.54228963,0
+AMG.US,D,20200316,000000,47.4575,54.1769,46.9876,52.5223,1205058.4540191,0
+AMG.US,D,20200317,000000,54.0619,60.4356,50.4568,59.4858,1195833.4065865,0
+AMG.US,D,20200318,000000,54.3219,64.3438,53.6671,58.8779,1797768.0016218,0
+AMG.US,D,20200319,000000,57.9981,61.2454,52.8322,55.2808,1036001.9331455,0
+AMG.US,D,20200320,000000,55.6106,56.6894,47.4575,48.7262,1362610.4215402,0
+AMG.US,D,20200323,000000,47.5374,49.338,44.3292,45.1089,762109.14461954,0
+AMG.US,D,20200324,000000,48.4473,49.806,46.9776,49.546,697849.88274054,0
+AMG.US,D,20200325,000000,50.0959,54.8319,49.0161,51.3026,566521.73540689,0
+AMG.US,D,20200326,000000,51.9825,57.5692,49.0061,56.7894,573927.379036,0
+AMG.US,D,20200327,000000,54.1819,58.2431,53.2822,56.3105,903133.44394409,0
+AMG.US,D,20200330,000000,56.8794,60.5755,55.4406,60.3756,632236.32028432,0
+AMG.US,D,20200331,000000,60.2956,60.6955,57.7492,59.0869,606006.49876491,0
+AMG.US,D,20200401,000000,55.9406,57.6992,54.1619,56.1005,640544.16415026,0
+AMG.US,D,20200402,000000,56.3195,58.8579,55.2308,56.6694,634147.74451112,0
+AMG.US,D,20200403,000000,56.6694,57.1593,53.2722,55.3108,418411.8634907,0
+AMG.US,D,20200406,000000,58.6479,62.1542,58.6479,61.5854,609715.32191141,0
+AMG.US,D,20200407,000000,64.6627,64.6627,61.0654,62.4941,673220.41640841,0
+AMG.US,D,20200408,000000,63.0441,65.4915,61.3904,65.0815,507280.58726199,0
+AMG.US,D,20200409,000000,66.6102,72.4749,65.1015,66.5402,1109556.2579966,0
+AMG.US,D,20200413,000000,67.439,67.489,61.6544,62.8441,525593.65171437,0
+AMG.US,D,20200414,000000,65.1215,65.1715,61.9842,63.194,667860.22675303,0
+AMG.US,D,20200415,000000,60.6055,60.9455,58.6929,59.8757,499983.96783002,0
+AMG.US,D,20200416,000000,59.5958,60.8355,58.5181,59.8357,381279.62225797,0
+AMG.US,D,20200417,000000,62.3141,64.0688,61.4854,62.8941,463008.76145006,0
+AMG.US,D,20200420,000000,61.1654,63.7038,59.9727,61.4754,438098.23273815,0
+AMG.US,D,20200421,000000,59.4758,61.3854,59.1069,60.9455,374823.18929933,0
+AMG.US,D,20200422,000000,62.5741,62.5741,60.4756,61.1954,308594.49031799,0
+AMG.US,D,20200423,000000,61.7743,62.7241,59.6358,60.3556,460369.17561304,0
+AMG.US,D,20200424,000000,60.9455,61.3054,59.9957,60.2356,471652.67990532,0
+AMG.US,D,20200427,000000,62.1242,67.559,60.3256,66.6602,904992.8566273,0
+AMG.US,D,20200428,000000,68.9677,69.6774,66.5902,68.0589,553068.74961388,0
+AMG.US,D,20200429,000000,69.9374,71.6061,69.5096,70.2674,369599.02983487,0
+AMG.US,D,20200430,000000,68.7377,70.6524,67.779,69.8974,477471.97145504,0
+AMG.US,D,20200501,000000,67.9589,68.3479,64.2638,64.9115,524856.48810622,0
+AMG.US,D,20200504,000000,64.2438,66.1003,63.3339,65.7804,536860.15223278,0
+AMG.US,D,20200505,000000,68.2079,68.5477,64.7526,64.8515,356791.18722671,0
+AMG.US,D,20200506,000000,65.2315,65.5115,62.3241,62.6141,370967.33351999,0
+AMG.US,D,20200507,000000,64.1238,66.3203,63.4838,64.2438,313401.55721177,0
+AMG.US,D,20200508,000000,65.4015,66.2903,64.5237,66.2303,484874.61441817,0
+AMG.US,D,20200511,000000,65.3215,67.209,64.6437,66.1503,553675.88436304,0
+AMG.US,D,20200512,000000,66.3503,66.3503,60.7345,60.9145,493154.45206833,0
+AMG.US,D,20200513,000000,60.5545,60.8545,58.3071,59.7747,620381.68923459,0
+AMG.US,D,20200514,000000,59.0759,62.3641,56.7584,62.1242,502785.58962974,0
+AMG.US,D,20200515,000000,60.6945,63.4838,60.6945,62.4841,473934.18626918,0
+AMG.US,D,20200518,000000,65.0015,67.1491,64.8465,66.5502,419859.18471319,0
+AMG.US,D,20200519,000000,66.0003,67.359,64.6627,65.0415,252119.95620309,0
+AMG.US,D,20200520,000000,66.6002,66.8602,65.4235,65.8804,257689.1922548,0
+AMG.US,D,20200521,000000,65.3215,67.0791,65.3215,66.6202,399788.7302208,0
+AMG.US,D,20200522,000000,66.6002,66.6552,64.0638,64.4138,349688.6108612,0
+AMG.US,D,20200526,000000,66.3303,70.7384,66.3303,69.9384,450556.99787107,0
+AMG.US,D,20200527,000000,72.3069,73.2658,71.1181,72.3969,335932.55780459,0
+AMG.US,D,20200528,000000,72.2769,72.3769,68.5787,68.8387,363715.72407766,0
+AMG.US,D,20200529,000000,67.819,69.2087,66.4502,66.5702,587469.38458631,0
+AMG.US,D,20200601,000000,66.8792,68.6467,66.3802,68.2289,415932.31317242,0
+AMG.US,D,20200602,000000,69.3387,69.8934,68.0089,69.6684,677715.41404066,0
+AMG.US,D,20200603,000000,71.3781,75.0943,71.2281,74.4355,544819.91884547,0
+AMG.US,D,20200604,000000,73.9956,76.773,72.5059,76.343,612379.91329822,0
+AMG.US,D,20200605,000000,81.6199,82.3897,77.6127,78.0827,473788.15385833,0
+AMG.US,D,20200608,000000,79.8613,81.7299,78.6916,81.6599,458806.82886148,0
+AMG.US,D,20200609,000000,79.0914,81.7899,78.8654,80.91,435620.68286384,0
+AMG.US,D,20200610,000000,80.3602,80.3602,75.7342,76.643,714552.58978572,0
+AMG.US,D,20200611,000000,73.1158,74.0256,70.1284,70.2084,522074.87074635,0
+AMG.US,D,20200612,000000,73.8756,73.8756,70.5034,72.7458,365159.04441218,0
+AMG.US,D,20200615,000000,69.9684,74.0656,69.6684,73.4257,543599.64801517,0
+AMG.US,D,20200616,000000,77.3928,77.3928,72.8958,74.5355,361095.14245849,0
+AMG.US,D,20200617,000000,74.2855,75.7043,73.4457,74.2955,343035.13417012,0
+AMG.US,D,20200618,000000,73.2558,75.1943,72.6658,74.6554,349989.67768081,0
+AMG.US,D,20200619,000000,75.6643,76.1641,73.6756,75.1743,892882.1687476,0
+AMG.US,D,20200622,000000,74.3755,75.4843,73.1558,74.8044,330115.26669885,0
+AMG.US,D,20200623,000000,76.0641,76.214,74.7054,74.9543,300055.5951719,0
+AMG.US,D,20200624,000000,73.8756,74.3655,72.6958,72.9758,504622.99742912,0
+AMG.US,D,20200625,000000,72.157,74.9143,71.8871,74.8644,317707.51288752,0
+AMG.US,D,20200626,000000,73.6056,74.1755,71.0731,71.2981,577677.21128419,0
+AMG.US,D,20200629,000000,71.9771,72.8758,71.5571,72.2969,348095.25722788,0
+AMG.US,D,20200630,000000,71.8771,74.9843,71.8771,74.5055,483483.30562724,0
+AMG.US,D,20200701,000000,74.3555,74.6254,70.9682,71.1981,467970.86275259,0
+AMG.US,D,20200702,000000,73.0358,74.1056,72.3969,72.7658,380330.41158753,0
+AMG.US,D,20200706,000000,74.7254,75.5243,73.3857,74.1356,354633.70838988,0
+AMG.US,D,20200707,000000,73.0958,74.1655,72.4159,72.4659,375815.40951543,0
+AMG.US,D,20200708,000000,72.7558,74.3355,72.3969,72.8458,536802.13935723,0
+AMG.US,D,20200709,000000,72.137,72.3169,68.5387,69.0387,488209.35453966,0
+AMG.US,D,20200710,000000,69.0887,72.177,69.0887,72.107,401656.14467994,0
+AMG.US,D,20200713,000000,73.0058,73.6756,71.9421,72.3169,241124.51584452,0
+AMG.US,D,20200714,000000,72.177,72.177,69.7784,70.3684,561173.54841543,0
+AMG.US,D,20200715,000000,71.8171,73.2758,71.1481,72.8758,272060.38183652,0
+AMG.US,D,20200716,000000,71.9171,73.8656,71.2981,72.0171,233446.81183358,0
+AMG.US,D,20200717,000000,71.8071,72.6358,70.7384,70.9483,270264.9833608,0
+AMG.US,D,20200720,000000,70.3284,70.6384,69.6884,69.9184,283871.0031186,0
+AMG.US,D,20200721,000000,70.3384,73.3058,69.9484,73.0958,408122.57985853,0
+AMG.US,D,20200722,000000,72.3669,73.5657,71.4671,71.9371,347235.06631471,0
+AMG.US,D,20200723,000000,71.3581,72.8258,71.3581,72.247,212547.17330978,0
+AMG.US,D,20200724,000000,72.227,72.9258,69.9334,70.1784,470694.46723693,0
+AMG.US,D,20200727,000000,70.2884,72.9558,68.7087,71.4671,687776.64705865,0
+AMG.US,D,20200728,000000,70.2084,70.8184,67.649,69.5786,673596.49987742,0
+AMG.US,D,20200729,000000,70.0384,70.0384,68.5187,69.6585,311187.06572137,0
+AMG.US,D,20200730,000000,68.4087,68.6587,67.0991,68.3688,241927.69410415,0
+AMG.US,D,20200731,000000,68.3289,68.8487,67.294,68.7387,391575.90744411,0
+AMG.US,D,20200803,000000,69.0887,69.0887,67.769,68.2389,349703.61419108,0
+AMG.US,D,20200804,000000,67.799,68.4687,67.339,68.0589,299562.48572981,0
+AMG.US,D,20200805,000000,68.6387,71.1381,68.6387,70.6884,344051.35971404,0
+AMG.US,D,20200806,000000,70.2684,70.8903,69.7134,69.8984,272625.50726202,0
+AMG.US,D,20200807,000000,69.4587,72.208,69.4587,72.098,268290.5451485,0
+AMG.US,D,20200810,000000,72.4769,73.3168,72.168,73.2068,271308.2148985,0
+AMG.US,D,20200811,000000,74.7354,75.8251,74.0166,74.0666,305837.87850791,0
+AMG.US,D,20200812,000000,75.2953,75.7153,72.4469,73.0368,318113.6030163,0
+AMG.US,D,20200813,000000,72.4669,73.4667,71.8181,72.3079,171112.97728928,0
+AMG.US,D,20200814,000000,71.6981,73.1268,71.6981,72.8968,196261.55883529,0
+AMG.US,D,20200817,000000,72.8468,73.0118,71.7181,72.5369,296833.88013551,0
+AMG.US,D,20200818,000000,72.4169,73.3667,72.3779,72.6868,290796.54019153,0
+AMG.US,D,20200819,000000,72.5469,73.4467,71.5181,71.5481,312719.4058132,0
+AMG.US,D,20200820,000000,70.3484,70.5884,69.3687,69.4587,355167.82693363,0
+AMG.US,D,20200821,000000,68.9487,69.2337,67.579,68.5487,314879.885316,0
+AMG.US,D,20200824,000000,69.1887,71.4481,68.7987,70.9583,328419.89042233,0
+AMG.US,D,20200825,000000,71.5081,71.9281,70.3334,70.9882,238004.82345133,0
+AMG.US,D,20200826,000000,70.8484,70.8484,69.7084,70.2684,173584.52583162,0
+AMG.US,D,20200827,000000,70.5284,71.9381,70.3684,71.0681,251144.73976084,0
+AMG.US,D,20200828,000000,71.5481,71.5481,69.6834,70.5584,246266.65710563,0
+AMG.US,D,20200831,000000,70.7084,70.7084,68.5487,68.6087,461894.51415092,0
+AMG.US,D,20200901,000000,67.9589,68.3089,67.1291,68.1589,471706.69189289,0
+AMG.US,D,20200902,000000,69.6385,71.4481,68.8987,71.0182,594499.9449684,0
+AMG.US,D,20200903,000000,71.3781,72.128,69.1387,70.6884,416382.41306884,0
+AMG.US,D,20200904,000000,71.9681,72.3079,69.4087,70.7684,432844.06661393,0
+AMG.US,D,20200908,000000,69.9984,69.9984,67.639,68.0989,476052.65644833,0
+AMG.US,D,20200909,000000,68.3888,69.2237,67.219,68.4787,418511.88568991,0
+AMG.US,D,20200910,000000,69.1487,69.2987,65.6115,65.9403,634983.93009647,0
+AMG.US,D,20200911,000000,66.0403,67.249,65.6755,66.4802,374470.11093613,0
+AMG.US,D,20200914,000000,67.369,67.579,65.8704,65.9304,415363.18685894,0
+AMG.US,D,20200915,000000,66.0403,66.4902,65.1915,65.2515,421836.62359146,0
+AMG.US,D,20200916,000000,65.4815,68.7337,65.1515,67.749,605564.40064443,0
+AMG.US,D,20200917,000000,66.9192,68.6987,66.2003,68.6487,573200.21764779,0
+AMG.US,D,20200918,000000,68.4287,68.8687,67.539,67.699,711106.82502314,0
+AMG.US,D,20200921,000000,65.8404,67.0691,64.1228,65.1115,461682.4670886,0
+AMG.US,D,20200922,000000,64.9415,66.0653,63.7778,64.7026,508395.83478313,0
+AMG.US,D,20200923,000000,64.7226,66.0003,63.2929,63.3429,352739.28793695,0
+AMG.US,D,20200924,000000,62.9331,64.4827,62.1532,63.6428,452556.44163317,0
+AMG.US,D,20200925,000000,63.1031,65.1315,62.9131,64.6927,262082.16724386,0
+AMG.US,D,20200928,000000,65.7205,68.5237,65.6755,68.0089,352716.28283112,0
+AMG.US,D,20200929,000000,68.0389,68.1989,66.9092,67.9689,275510.14748709,0
+AMG.US,D,20200930,000000,68.3988,69.5186,67.489,68.3389,418657.91810074,0
+AMG.US,D,20201001,000000,68.8487,69.0687,66.9792,67.429,314812.87044254,0
+AMG.US,D,20201002,000000,66.3902,69.8984,66.3902,69.0587,751419.77219055,0
+AMG.US,D,20201005,000000,70.1184,71.2831,69.8024,71.0981,212954.26366055,0
+AMG.US,D,20201006,000000,71.9381,73.5167,70.6884,71.5681,375870.421725,0
+AMG.US,D,20201007,000000,72.3679,74.2465,72.3679,72.9768,348102.25878181,0
+AMG.US,D,20201008,000000,74.0966,76.225,73.7366,76.205,473554.1019122,0
+AMG.US,D,20201009,000000,76.454,77.2339,75.5053,76.364,298273.19958207,0
+AMG.US,D,20201012,000000,76.404,77.5137,76.404,76.944,223002.49379263,0
+AMG.US,D,20201013,000000,76.275,77.7537,75.8451,76.774,335935.55847057,0
+AMG.US,D,20201014,000000,76.674,79.0534,76.674,78.2736,403954.65481766,0
+AMG.US,D,20201015,000000,77.014,79.9833,76.974,79.8333,399492.66451115,0
+AMG.US,D,20201016,000000,80.0533,80.1582,78.1737,78.2736,357084.2522704,0
+AMG.US,D,20201019,000000,78.7336,79.3934,77.2938,77.4338,652290.77122484,0
+AMG.US,D,20201020,000000,77.5237,79.4734,77.4038,78.9034,482886.17309798,0
+AMG.US,D,20201021,000000,78.7236,79.5033,77.8537,78.2337,481366.83589207,0
+AMG.US,D,20201022,000000,78.1537,79.6433,77.7937,79.0034,473727.14031681,0
+AMG.US,D,20201023,000000,79.8533,80.3222,78.8035,79.3534,327827.75900304,0
+AMG.US,D,20201026,000000,79.2134,80.1832,76.404,78.7236,542655.43845469,0
+AMG.US,D,20201027,000000,79.0834,79.1434,76.754,76.844,469295.15667007,0
+AMG.US,D,20201028,000000,75.2653,75.7752,73.6966,74.0666,383725.16502854,0
+AMG.US,D,20201029,000000,73.4567,75.1653,71.7181,74.4665,594104.85728155,0
+AMG.US,D,20201030,000000,74.2565,75.4653,73.3168,75.3253,464326.05381358,0
+AMG.US,D,20201102,000000,76.1051,76.959,75.2153,76.464,324929.11567009,0
+AMG.US,D,20201103,000000,78.1037,79.4234,77.5737,78.6636,277912.68071198,0
+AMG.US,D,20201104,000000,76.464,79.2934,75.2753,77.8837,283407.90033628,0
+AMG.US,D,20201105,000000,78.5536,81.9717,78.5536,81.052,408019.55699334,0
+AMG.US,D,20201106,000000,81.052,81.057,78.9734,79.4034,251354.78637917,0
+AMG.US,D,20201109,000000,84.8702,86.8097,82.9816,83.8704,431586.78756993,0
+AMG.US,D,20201110,000000,84.2203,85.7499,83.6854,85.46,388736.27720869,0
+AMG.US,D,20201111,000000,86.4399,86.4499,84.5202,85.0402,356740.17590513,0
+AMG.US,D,20201112,000000,84.3703,85.61,83.0216,84.5102,445312.83396677,0
+AMG.US,D,20201113,000000,84.9902,86.7697,84.1453,86.5299,389995.55669667,0
+AMG.US,D,20201116,000000,89.0283,89.4081,87.3796,88.7583,349461.560469,0
+AMG.US,D,20201117,000000,87.4996,89.1883,87.0896,88.9083,776954.43942549,0
+AMG.US,D,20201118,000000,89.6581,89.838,86.4899,86.5998,407782.50438123,0
+AMG.US,D,20201119,000000,85.9299,86.5499,84.2703,85.64,299400.44976711,0
+AMG.US,D,20201120,000000,85.33,85.6599,84.1353,85.0402,334760.29762992,0
+AMG.US,D,20201123,000000,86.2699,87.4096,85.8799,86.9296,281511.47943937,0
+AMG.US,D,20201124,000000,88.1394,91.5777,87.4096,91.3577,397337.18611829,0
+AMG.US,D,20201125,000000,90.8878,91.0928,89.6281,90.7478,215677.86814488,0
+AMG.US,D,20201127,000000,90.8878,91.9975,89.4681,91.0878,209358.46559914,0
+AMG.US,D,20201130,000000,90.468,91.2928,86.8996,87.0796,581202.99380615,0
+AMG.US,D,20201201,000000,88.9583,89.7181,88.0895,88.6983,499397.83774268,0
+AMG.US,D,20201202,000000,88.4093,90.018,87.9595,90.018,360019.90381704,0
+AMG.US,D,20201203,000000,90.188,95.3449,90.188,93.2072,509185.00993485,0
+AMG.US,D,20201204,000000,93.2562,95.4749,92.5275,95.2749,298269.1986941,0
+AMG.US,D,20201207,000000,95.2249,95.7447,94.1412,95.4549,245784.55010547,0
+AMG.US,D,20201208,000000,94.426,98.2142,94.426,97.6343,366133.26063243,0
+AMG.US,D,20201209,000000,98.1142,98.9841,95.9847,98.2742,488721.46819958,0
+AMG.US,D,20201210,000000,96.9845,98.3141,96.1646,98.2642,448729.5922916,0
+AMG.US,D,20201211,000000,97.1744,97.7243,95.7048,97.1344,308806.5373803,0
+AMG.US,D,20201214,000000,98.3841,98.8641,96.2746,96.3546,400158.81235785,0
+AMG.US,D,20201215,000000,97.2244,98.3341,95.9847,98.2242,241797.66524517,0
+AMG.US,D,20201216,000000,99.1241,99.2439,98.3541,99.154,269324.77468827,0
+AMG.US,D,20201217,000000,99.3539,100.478,98.6141,100.008,273654.73569184,0
+AMG.US,D,20201218,000000,100.278,101.218,99.1241,100.138,836916.74762666,0
+AMG.US,D,20201221,000000,99.7178,101.537,98.2842,101.158,468586.9994997,0
+AMG.US,D,20201222,000000,101.028,101.028,98.8141,99.3639,244928.36008028,0
+AMG.US,D,20201223,000000,99.7678,102.727,99.7678,101.537,274684.96434364,0
+AMG.US,D,20201224,000000,102.257,102.257,100.638,101.677,96660.453089335,0
+AMG.US,D,20201228,000000,102.337,103.277,101.338,101.507,207697.09687034,0
+AMG.US,D,20201229,000000,101.577,101.687,100.238,100.498,258441.35919282,0
+AMG.US,D,20201230,000000,100.518,102.287,100.228,100.878,236572.50555873,0
+AMG.US,D,20201231,000000,100.458,102.047,99.6478,101.637,245827.55965112,0
+AMG.US,D,20210104,000000,101.687,102.877,98.8291,99.0641,426968.76263266,0
+AMG.US,D,20210105,000000,99.6079,101.587,99.2289,100.848,361022.12625307,0
+AMG.US,D,20210106,000000,102.797,106.706,102.797,104.896,462424.63180669,0
+AMG.US,D,20210107,000000,105.946,106.906,105.296,105.696,276602.38990239,0
+AMG.US,D,20210108,000000,106.756,106.796,104.776,106.186,265969.02990496,0
+AMG.US,D,20210111,000000,105.486,107.496,105.486,107.106,276273.31686702,0
+AMG.US,D,20210112,000000,107.916,110.366,107.596,108.726,351486.00978091,0
+AMG.US,D,20210113,000000,108.636,109.696,107.686,108.936,341814.86333981,0
+AMG.US,D,20210114,000000,109.376,111.335,108.776,110.845,344268.40788631,0
+AMG.US,D,20210115,000000,108.716,110.646,107.906,110.256,294533.36955381,0
+AMG.US,D,20210119,000000,110.855,112.085,109.576,112.035,402653.36600602,0
+AMG.US,D,20210120,000000,112.355,113.775,111.645,113.535,427156.80436716,0
+AMG.US,D,20210121,000000,113.775,115.135,112.525,112.545,427075.7863858,0
+AMG.US,D,20210122,000000,111.465,113.295,111.315,113.045,216201.98446871,0
+AMG.US,D,20210125,000000,112.055,114.875,111.755,113.615,285912.45620437,0
+AMG.US,D,20210126,000000,114.405,116.355,114.325,115.535,434838.50926607,0
+AMG.US,D,20210127,000000,114.385,120.053,113.845,115.225,593276.67347213,0
+AMG.US,D,20210128,000000,115.375,117.963,113.465,113.795,458023.65504169,0
+AMG.US,D,20210129,000000,112.935,114.165,109.956,110.126,581170.9867024,0
+AMG.US,D,20210201,000000,111.105,113.705,110.186,113.435,334066.14356744,0
+AMG.US,D,20210202,000000,114.645,115.325,111.675,111.925,416952.5396043,0
+AMG.US,D,20210203,000000,111.435,112.595,110.356,112.245,287943.9070702,0
+AMG.US,D,20210204,000000,112.545,112.895,111.615,112.875,309753.74760677,0
+AMG.US,D,20210205,000000,114.105,114.755,112.295,112.345,385587.57837773,0
+AMG.US,D,20210208,000000,118.203,132.71,118.203,132.031,1413175.6441261,0
+AMG.US,D,20210209,000000,135.92,143.168,133.91,142.048,1032026.0507272,0
+AMG.US,D,20210210,000000,145.458,147.308,142.118,144.298,1086106.0533931,0
+AMG.US,D,20210211,000000,145.278,147.928,143.928,145.098,771271.17806668,0
+AMG.US,D,20210212,000000,145.418,148.298,144.708,147.828,431195.70077104,0
+AMG.US,D,20210216,000000,148.557,148.917,145.568,145.938,779280.95577899,0
+AMG.US,D,20210217,000000,145.138,145.388,142.728,144.318,685105.0541179,0
+AMG.US,D,20210218,000000,143.528,145.948,138.129,138.609,1000000.9429858,0
+AMG.US,D,20210219,000000,139.929,142.958,138.989,142.388,293921.23369468,0
+AMG.US,D,20210222,000000,140.829,144.538,140.829,142.998,309105.60375592,0
+AMG.US,D,20210223,000000,142.058,143.828,138.029,143.168,407505.44288943,0
+AMG.US,D,20210224,000000,144.128,147.718,143.028,147.538,303895.44739936,0
+AMG.US,D,20210225,000000,147.948,148.437,142.408,142.438,348333.31006198,0
+AMG.US,D,20210226,000000,141.948,142.918,137.349,139.909,431029.66392037,0
+AMG.US,D,20210301,000000,142.928,144.998,142.018,142.338,499373.83241488,0
+AMG.US,D,20210302,000000,141.758,142.618,138.909,139.439,478870.28179993,0
+AMG.US,D,20210303,000000,139.429,142.458,137.039,137.159,544460.83915032,0
+AMG.US,D,20210304,000000,136.6,138.769,132.561,134.98,449404.74213624,0
+AMG.US,D,20210305,000000,137.179,140.259,132.84,139.249,455222.03324199,0
+AMG.US,D,20210308,000000,140.779,140.789,138.039,138.889,390442.65592712,0
+AMG.US,D,20210309,000000,140.109,141.369,137.419,137.449,706399.78032856,0
+AMG.US,D,20210310,000000,138.409,142.508,138.409,140.829,637683.52925301,0
+AMG.US,D,20210311,000000,141.539,145.538,141.089,145.048,455116.00971082,0
+AMG.US,D,20210312,000000,145.908,148.088,144.078,145.288,331441.5610603,0
+AMG.US,D,20210315,000000,144.888,149.437,144.438,149.397,417115.57578901,0
+AMG.US,D,20210316,000000,149.637,149.637,146.818,147.678,471693.689007,0
+AMG.US,D,20210317,000000,148.417,150.106,146.678,149.826,412606.57504887,0
+AMG.US,D,20210318,000000,150.086,150.086,146.388,146.908,484294.48566279,0
+AMG.US,D,20210319,000000,146.258,150.036,145.758,149.057,993944.59882393,0
+AMG.US,D,20210322,000000,148.817,150.426,146.208,148.757,481617.89161207,0
+AMG.US,D,20210323,000000,147.348,148.218,143.378,144.968,907191.34456582,0
+AMG.US,D,20210324,000000,146.958,148.677,144.628,145.098,505773.25271998,0
+AMG.US,D,20210325,000000,144.078,149.017,142.238,148.327,328687.9499162,0
+AMG.US,D,20210326,000000,149.337,152.106,148.417,151.996,322692.61929588,0
+AMG.US,D,20210329,000000,150.126,153.486,146.888,146.988,345945.78016697,0
+AMG.US,D,20210330,000000,147.148,149.876,146.828,148.917,318976.79459544,0
+AMG.US,D,20210331,000000,148.777,151.426,147.948,148.967,282176.62706407,0
+AMG.US,D,20210401,000000,149.876,152.416,148.907,152.226,232762.65999102,0
+AMG.US,D,20210405,000000,153.626,155.655,153.296,154.345,228009.60508482,0
+AMG.US,D,20210406,000000,154.585,155.645,153.596,154.615,222826.45472204,0
+AMG.US,D,20210407,000000,154.245,154.615,152.116,153.746,261949.13771893,0
+AMG.US,D,20210408,000000,154.625,154.625,151.466,154.075,178865.69794962,0
+AMG.US,D,20210409,000000,154.275,156.775,153.826,155.565,209790.5614997,0
+AMG.US,D,20210412,000000,156.365,158.995,155.575,158.565,232964.70483342,0
+AMG.US,D,20210413,000000,159.215,159.215,154.525,154.795,203634.19513866,0
+AMG.US,D,20210414,000000,155.365,159.025,155.365,156.715,174082.63638366,0
+AMG.US,D,20210415,000000,158.475,158.865,156.875,157.745,224758.88361066,0
+AMG.US,D,20210416,000000,158.195,158.675,157.015,157.435,150216.33943144,0
+AMG.US,D,20210419,000000,157.345,157.475,155.455,156.855,200895.58732443,0
+AMG.US,D,20210420,000000,156.395,156.585,152.476,154.785,255351.67345939,0
+AMG.US,D,20210421,000000,153.946,158.385,153.446,158.005,332404.77483864,0
+AMG.US,D,20210422,000000,158.935,159.075,154.215,155.575,275526.15103896,0
+AMG.US,D,20210423,000000,156.165,159.315,156.165,158.075,311478.13032106,0
+AMG.US,D,20210426,000000,159.275,161.555,157.475,158.025,366922.43578415,0
+AMG.US,D,20210427,000000,158.025,161.145,156.865,160.885,232741.65532919,0
+AMG.US,D,20210428,000000,161.075,161.075,158.805,159.435,231569.39515451,0
+AMG.US,D,20210429,000000,160.805,164.733,159.335,163.914,253664.29895881,0
+AMG.US,D,20210430,000000,165.793,165.793,158.445,161.105,469493.20062449,0
+AMG.US,D,20210503,000000,160.125,163.983,157.135,161.345,394561.57009036,0
+AMG.US,D,20210504,000000,160.855,163.214,158.035,162.934,328145.82959652,0
+AMG.US,D,20210505,000000,164.913,169.722,164.913,168.512,232760.65954703,0
+AMG.US,D,20210506,000000,169.952,175.082,166.902,174.792,315078.92949242,0
+AMG.US,D,20210507,000000,173.702,176.041,172.592,173.492,321040.25256502,0
+AMG.US,D,20210510,000000,173.642,176.771,172.692,174.102,249321.33506934,0
+AMG.US,D,20210511,000000,170.832,173.872,167.792,169.522,406719.26840368,0
+AMG.US,D,20210512,000000,169.082,171.052,158.665,158.815,512910.83685522,0
+AMG.US,D,20210513,000000,158.505,163.374,158.315,161.675,563284.01681865,0
+AMG.US,D,20210514,000000,163.054,165.123,161.555,164.343,541399.15963268,0
+AMG.US,D,20210517,000000,163.864,164.633,159.545,160.745,316247.18877914,0
+AMG.US,D,20210518,000000,161.055,161.175,158.815,159.015,440078.6722824,0
+AMG.US,D,20210519,000000,156.525,158.945,153.086,155.905,440088.67450232,0
+AMG.US,D,20210520,000000,156.665,157.155,153.796,155.755,271479.25285915,0
+AMG.US,D,20210521,000000,156.925,159.255,156.465,157.685,210437.70512855,0
+AMG.US,D,20210524,000000,159.045,159.045,155.745,157.495,189911.14940778,0
+AMG.US,D,20210525,000000,157.955,160.005,156.915,157.945,451577.22430297,0
+AMG.US,D,20210526,000000,158.165,161.365,158.165,160.505,273256.64733901,0
+AMG.US,D,20210527,000000,162.305,166.353,161.435,165.873,395925.87288751,0
+AMG.US,D,20210528,000000,166.422,166.422,163.214,163.943,178655.6513313,0
+AMG.US,D,20210601,000000,165.733,166.343,163.674,164.933,319301.86674285,0
+AMG.US,D,20210602,000000,165.393,167.612,164.023,166.243,308452.45879512,0
+AMG.US,D,20210603,000000,165.543,168.052,163.884,165.513,433932.30814127,0
+AMG.US,D,20210604,000000,165.693,166.003,162.145,164.853,187619.64082401,0
+AMG.US,D,20210607,000000,165.453,166.003,162.025,162.025,264519.70823849,0
+AMG.US,D,20210608,000000,161.845,164.063,159.765,163.384,333991.12691803,0
+AMG.US,D,20210609,000000,162.774,162.774,160.105,160.805,147974.84194727,0
+AMG.US,D,20210610,000000,162.904,163.404,159.295,159.665,208437.26114446,0
+AMG.US,D,20210611,000000,160.785,162.135,160.495,161.385,149644.212452,0
+AMG.US,D,20210614,000000,161.205,161.235,159.595,160.575,225593.06875203,0
+AMG.US,D,20210615,000000,161.255,162.285,159.305,161.085,219344.68196772,0
+AMG.US,D,20210616,000000,160.255,160.835,157.955,159.735,306913.11714937,0
+AMG.US,D,20210617,000000,160.015,160.015,152.326,154.815,504404.94903486,0
+AMG.US,D,20210618,000000,150.836,152.956,148.088,148.547,708902.33575266,0
+AMG.US,D,20210621,000000,149.796,153.926,148.947,153.786,319254.85630921,0
+AMG.US,D,20210622,000000,153.226,154.135,150.466,152.026,213034.28141991,0
+AMG.US,D,20210623,000000,152.206,153.726,151.926,152.506,212804.23036174,0
+AMG.US,D,20210624,000000,153.486,154.465,151.086,153.976,197298.78904103,0
+AMG.US,D,20210625,000000,154.665,158.725,154.665,156.965,778287.73534089,0
+AMG.US,D,20210628,000000,156.165,156.165,151.816,153.626,241079.50585488,0
+AMG.US,D,20210629,000000,154.925,155.495,153.336,154.185,207512.05580181,0
+AMG.US,D,20210630,000000,153.136,154.945,152.706,154.155,201950.82152605,0
+AMG.US,D,20210701,000000,155.555,156.455,153.936,156.335,219867.79806957,0
+AMG.US,D,20210702,000000,156.455,157.185,155.035,155.885,237559.72466488,0
+AMG.US,D,20210706,000000,155.945,168.692,155.195,166.742,599869.13662171,0
+AMG.US,D,20210707,000000,167.562,176.921,167.482,175.652,572114.97678643,0
+AMG.US,D,20210708,000000,172.372,173.432,166.073,170.502,566810.7995626,0
+AMG.US,D,20210709,000000,174.082,176.751,173.502,176.721,214763.66524416,0
+AMG.US,D,20210712,000000,178.211,180.909,176.761,179.809,287192.74035418,0
+AMG.US,D,20210713,000000,178.8,179.749,174.132,174.272,246052.60959933,0
+AMG.US,D,20210714,000000,174.352,174.742,167.962,169.112,211882.02568508,0
+AMG.US,D,20210715,000000,167.892,169.952,166.662,168.692,221216.09731484,0
+AMG.US,D,20210716,000000,170.062,170.382,166.163,166.283,161525.84949552,0
+AMG.US,D,20210719,000000,161.665,163.684,159.025,161.215,174974.83440056,0
+AMG.US,D,20210720,000000,162.065,168.062,162.005,166.562,205697.65310825,0
+AMG.US,D,20210721,000000,168.202,170.582,167.902,169.942,230205.09235736,0
+AMG.US,D,20210722,000000,169.032,169.032,164.923,165.823,156704.77949385,0
+AMG.US,D,20210723,000000,167.062,168.452,165.173,167.162,184914.04033553,0
+AMG.US,D,20210726,000000,166.333,169.842,166.253,169.362,186061.29496041,0
+AMG.US,D,20210727,000000,167.832,169.892,165.293,167.542,176849.25041366,0
+AMG.US,D,20210728,000000,164.083,165.773,153.436,155.775,409784.94880929,0
+AMG.US,D,20210729,000000,156.595,159.625,155.085,158.775,265469.91913092,0
+AMG.US,D,20210730,000000,157.305,160.685,157.095,158.385,309925.78578941,0
+AMG.US,D,20210802,000000,160.235,163.114,158.145,159.815,280533.26233114,0
+AMG.US,D,20210803,000000,161.645,162.405,157.805,162.215,205607.63312897,0
+AMG.US,D,20210804,000000,159.965,163.314,159.945,160.895,211423.92401271,0
+AMG.US,D,20210805,000000,161.675,165.103,161.675,165.043,188531.84328075,0
+AMG.US,D,20210806,000000,166.682,168.712,164.063,164.563,137721.56630681,0
+AMG.US,D,20210809,000000,163.664,166.093,162.924,164.733,79296.599307417,0
+AMG.US,D,20210810,000000,164.343,167.752,163.744,166.962,126892.16279893,0
+AMG.US,D,20210811,000000,168.992,170.832,166.482,170.032,139809.02960421,0
+AMG.US,D,20210812,000000,171.362,171.362,167.322,170.432,154993.39966546,0
+AMG.US,D,20210813,000000,170.982,171.552,168.812,169.152,99217.020501005,0
+AMG.US,D,20210816,000000,167.452,169.032,165.463,168.652,96987.525680734,0
+AMG.US,D,20210817,000000,167.482,167.632,161.425,164.393,285474.35897184,0
+AMG.US,D,20210818,000000,163.304,165.283,161.825,162.055,175498.9507244,0
+AMG.US,D,20210819,000000,159.215,160.605,156.825,158.445,173037.40440197,0
+AMG.US,D,20210820,000000,158.205,161.395,157.885,161.165,124352.59916112,0
+AMG.US,D,20210823,000000,162.854,163.874,161.405,162.784,136767.35452639,0
+AMG.US,D,20210824,000000,163.184,165.803,163.034,165.473,100395.28200764,0
+AMG.US,D,20210825,000000,165.843,171.282,164.753,169.782,160710.668572,0
+AMG.US,D,20210826,000000,170.302,170.982,168.242,168.342,101867.60877993,0
+AMG.US,D,20210827,000000,169.262,174.392,169.262,174.262,123562.42378741,0
+AMG.US,D,20210830,000000,175.602,175.602,171.282,171.312,93844.828181726,0
+AMG.US,D,20210831,000000,170.822,172.082,169.602,170.062,197240.7761655,0
+AMG.US,D,20210901,000000,170.772,171.262,166.263,167.322,164664.54610655,0
+AMG.US,D,20210902,000000,167.872,168.432,166.532,166.922,203916.25774041,0
+AMG.US,D,20210903,000000,166.722,167.712,164.503,166.652,147492.73494711,0
+AMG.US,D,20210907,000000,166.972,166.972,162.055,162.365,219752.77254049,0
+AMG.US,D,20210908,000000,161.905,163.694,160.105,162.874,128734.57170828,0
+AMG.US,D,20210909,000000,162.055,165.543,161.975,163.034,104163.11825167,0
+AMG.US,D,20210910,000000,163.614,166.053,160.085,160.475,131423.16842289,0
+AMG.US,D,20210913,000000,161.795,164.713,159.325,160.665,243788.10700935,0
+AMG.US,D,20210914,000000,160.535,161.635,157.205,157.725,278780.87340108,0
+AMG.US,D,20210915,000000,158.935,162.375,157.545,161.895,209666.53397269,0
+AMG.US,D,20210916,000000,162.245,162.465,158.945,159.675,128295.47425376,0
+AMG.US,D,20210917,000000,159.805,161.645,159.015,160.375,624770.66333569,0
+AMG.US,D,20210920,000000,155.455,156.805,147.828,149.597,276106.27979435,0
+AMG.US,D,20210921,000000,151.086,151.086,146.138,147.088,192014.61625706,0
+AMG.US,D,20210922,000000,149.047,152.596,147.678,150.136,160442.60907813,0
+AMG.US,D,20210923,000000,151.296,157.085,150.656,155.525,142027.52198257,0
+AMG.US,D,20210924,000000,154.595,156.945,153.996,156.365,157652.98994231,0
+AMG.US,D,20210927,000000,156.785,159.535,155.775,158.725,109626.33077223,0
+AMG.US,D,20210928,000000,158.535,159.305,152.936,153.336,178695.66021097,0
+AMG.US,D,20210929,000000,154.335,156.245,151.106,153.326,152179.77520184,0
+AMG.US,D,20210930,000000,154.855,155.895,150.896,151.046,191458.49282948,0
+AMG.US,D,20211001,000000,151.356,154.775,150.896,153.236,213678.42438278,0
+AMG.US,D,20211004,000000,151.896,154.655,147.788,149.527,273712.74856737,0
+AMG.US,D,20211005,000000,150.316,154.036,149.856,152.416,206067.7352453,0
+AMG.US,D,20211006,000000,150.256,152.846,147.078,151.336,184108.86163193,0
+AMG.US,D,20211007,000000,153.826,155.855,152.796,153.056,152039.74412295,0
+AMG.US,D,20211008,000000,153.416,154.945,152.266,152.936,80694.909652297,0
+AMG.US,D,20211011,000000,153.186,154.875,149.916,149.946,100747.36014883,0
+AMG.US,D,20211012,000000,149.766,151.336,147.278,147.778,121692.00866228,0
+AMG.US,D,20211013,000000,149.067,152.656,147.508,151.886,125781.91638776,0
+AMG.US,D,20211014,000000,154.545,158.925,153.116,158.815,166293.9077316,0
+AMG.US,D,20211015,000000,160.365,162.225,159.595,159.995,150146.323892,0
+AMG.US,D,20211018,000000,158.875,160.125,157.295,159.285,167323.13616141,0
+AMG.US,D,20211019,000000,160.935,162.035,159.065,161.255,96387.392485507,0
+AMG.US,D,20211020,000000,161.975,165.213,161.225,164.123,103934.06741549,0
+AMG.US,D,20211021,000000,163.844,164.843,163.204,164.713,98083.768984017,0
+AMG.US,D,20211022,000000,165.943,167.682,164.313,165.623,106388.61218397,0
+AMG.US,D,20211025,000000,166.842,166.992,164.563,166.742,193472.93992146,0
+AMG.US,D,20211026,000000,167.502,168.632,164.823,164.893,147519.74094089,0
+AMG.US,D,20211027,000000,163.684,165.193,159.555,159.865,120807.81242131,0
+AMG.US,D,20211028,000000,160.385,168.532,160.385,167.482,293720.18907427,0
+AMG.US,D,20211029,000000,167.012,171.082,167.012,167.832,261086.94636179,0
+AMG.US,D,20211101,000000,171.452,189.238,170.012,185.789,341604.81672148,0
+AMG.US,D,20211102,000000,188.009,189.018,182.449,188.099,638645.74280935,0
+AMG.US,D,20211103,000000,189.008,191.427,187.549,190.288,261293.99231413,0
+AMG.US,D,20211104,000000,190.218,191.567,184.509,185.819,228911.80532164,0
+AMG.US,D,20211105,000000,188.539,191.477,184.959,185.989,113523.19565324,0
+AMG.US,D,20211108,000000,188.129,189.438,183.199,185.079,142961.72932314,0
+AMG.US,D,20211109,000000,184.219,185.609,181.939,185.599,150084.31012849,0
+AMG.US,D,20211110,000000,183.839,184.379,179.759,180.929,140405.16191147,0
+AMG.US,D,20211111,000000,182.089,183.739,179.789,182.769,70821.718368811,0
+AMG.US,D,20211112,000000,183.659,185.239,182.739,184.899,66634.789110106,0
+AMG.US,D,20211115,000000,186.169,186.899,182.879,183.239,84870.83646909,0
+AMG.US,D,20211116,000000,182.439,182.799,179.909,180.329,217839.3478697,0
+AMG.US,D,20211117,000000,178.301,179.46,175.483,177.151,123398.38738071,0
+AMG.US,D,20211118,000000,178.081,178.311,175.588,176.261,131549.19639389,0
+AMG.US,D,20211119,000000,174.502,176.101,173.802,174.182,139775.02205648,0
+AMG.US,D,20211122,000000,176.221,178.121,173.152,174.222,179334.80206388,0
+AMG.US,D,20211123,000000,174.142,178.061,172.567,177.861,133440.61618085,0
+AMG.US,D,20211124,000000,176.041,178.061,175.082,176.101,150792.46729887,0
+AMG.US,D,20211126,000000,169.952,171.132,166.697,170.152,107858.93851229,0
+AMG.US,D,20211129,000000,173.242,175.642,169.972,175.022,216310.00844386,0
+AMG.US,D,20211130,000000,173.082,176.471,170.092,170.092,635881.12922333,0
+AMG.US,D,20211201,000000,173.962,176.711,167.202,167.382,422090.67997744,0
+AMG.US,D,20211202,000000,167.072,173.612,167.072,171.132,308652.50319353,0
+AMG.US,D,20211203,000000,172.072,172.847,164.163,165.943,267850.447472,0
+AMG.US,D,20211206,000000,169.592,169.652,165.623,165.763,312165.28282959,0
+AMG.US,D,20211207,000000,169.652,173.152,168.492,171.522,272044.37828465,0
+AMG.US,D,20211208,000000,172.072,173.192,170.262,171.482,117949.17796804,0
+AMG.US,D,20211209,000000,169.552,171.347,167.532,167.632,115303.59079908,0
+AMG.US,D,20211210,000000,168.342,170.107,163.444,165.383,228707.76003527,0
+AMG.US,D,20211213,000000,165.813,165.813,161.505,161.635,230194.08991544,0
+AMG.US,D,20211214,000000,161.365,165.713,160.145,161.135,305169.73021722,0
+AMG.US,D,20211215,000000,161.145,163.094,159.235,162.984,180770.12062248,0
+AMG.US,D,20211216,000000,163.834,168.072,162.455,164.843,300435.67952887,0
+AMG.US,D,20211217,000000,164.503,164.503,160.315,160.505,851669.02178734,0
+AMG.US,D,20211220,000000,157.095,157.35,151.296,154.315,293185.07030853,0
+AMG.US,D,20211221,000000,156.375,158.4,155.355,157.435,246941.80695027,0
+AMG.US,D,20211222,000000,157.535,160.915,156.695,159.645,183323.68736817,0
+AMG.US,D,20211223,000000,160.275,162.724,159.155,160.755,243482.03907977,0
+AMG.US,D,20211227,000000,161.765,166.782,160.515,166.752,237505.7126773,0
+AMG.US,D,20211228,000000,166.063,168.472,165.76,166.053,108649.113886,0
+AMG.US,D,20211229,000000,165.693,166.672,164.653,165.543,108714.12831549,0
+AMG.US,D,20211230,000000,165.083,166.782,164.683,164.793,131338.14955357,0
+AMG.US,D,20211231,000000,164.953,167.202,163.879,164.473,262150.18233933,0
+AMG.US,D,20220103,000000,165.893,166.213,160.075,162.345,207666.0899886,0
+AMG.US,D,20220104,000000,164.103,167.602,164.103,166.792,229951.03597138,0
+AMG.US,D,20220105,000000,168.282,171.347,160.085,160.315,320901.22170813,0
+AMG.US,D,20220106,000000,162.235,163.214,157.645,161.835,166197.88642036,0
+AMG.US,D,20220107,000000,161.385,165.203,161.385,163.973,149584.19913247,0
+AMG.US,D,20220110,000000,162.655,162.804,157.395,160.485,140713.23028502,0
+AMG.US,D,20220111,000000,162.475,165.073,160.465,164.983,113680.23050599,0
+AMG.US,D,20220112,000000,166.063,167.7,161.255,161.575,191637.53256605,0
+AMG.US,D,20220113,000000,161.275,162.954,157.275,158.075,184983.05565297,0
+AMG.US,D,20220114,000000,156.735,157.555,153.836,156.465,130171.89071085,0
+AMG.US,D,20220118,000000,153.926,154.975,152.206,152.506,231085.28771037,0
+AMG.US,D,20220119,000000,154.006,154.145,148.327,148.357,227938.58932338,0
+AMG.US,D,20220120,000000,149.477,153.086,146.818,147.098,220493.93703659,0
+AMG.US,D,20220121,000000,146.738,146.738,140.559,140.569,229344.90144419,0
+AMG.US,D,20220124,000000,137.329,140.614,133.56,138.969,681929.34929315,0
+AMG.US,D,20220125,000000,136.799,142.528,133.45,140.209,468048.88006798,0
+AMG.US,D,20220126,000000,142.388,145.948,139.609,140.839,257967.25396858,0
+AMG.US,D,20220127,000000,142.488,144.668,137.269,138.409,274571.93925854,0
+AMG.US,D,20220128,000000,139.439,140.699,135.32,140.619,259358.56275952,0
+AMG.US,D,20220131,000000,139.339,146.648,139.339,146.178,555269.23799639,0
+AMG.US,D,20220201,000000,147.138,149.637,145.078,147.878,365211.05595577,0
+AMG.US,D,20220202,000000,148.427,149.377,145.488,148.667,238178.86207795,0
+AMG.US,D,20220203,000000,147.708,149.067,143.538,144.098,241149.52139433,0
+AMG.US,D,20220204,000000,144.308,148.317,141.509,146.578,224241.76884079,0
+AMG.US,D,20220207,000000,148.377,150.386,143.958,146.088,378267.95383993,0
+AMG.US,D,20220208,000000,145.118,148.213,145.118,147.208,291636.72666485,0
+AMG.US,D,20220209,000000,147.698,150.726,147.463,148.078,253954.3633365,0
+AMG.US,D,20220210,000000,145.148,150.926,144.973,146.588,273472.69528928,0
+AMG.US,D,20220211,000000,146.878,147.703,141.369,142.448,184132.86695974,0
+AMG.US,D,20220214,000000,142.448,144.388,138.659,140.909,232622.62891214,0
+AMG.US,D,20220215,000000,143.048,146.148,142.608,144.798,625739.87844598,0
+AMG.US,D,20220216,000000,145.198,148.807,145.178,147.618,183332.68936611,0
+AMG.US,D,20220217,000000,145.438,145.468,140.829,141.269,206346.79718108,0
+AMG.US,D,20220218,000000,141.798,142.858,140.279,141.509,206052.73191543,0
+AMG.US,D,20220222,000000,139.399,141.229,135.88,137.609,227340.45657214,0
+AMG.US,D,20220223,000000,138.999,139.329,134.36,134.55,225643.07985163,0
+AMG.US,D,20220224,000000,131.801,137.129,128.362,136.779,259965.6975087,0
+AMG.US,D,20220225,000000,137.449,141.918,137.449,141.729,203876.24886074,0
+AMG.US,D,20220228,000000,137.669,140.729,136.759,138.329,317569.48225262,0
+AMG.US,D,20220301,000000,136.949,137.269,128.652,129.911,364113.81243049,0
+AMG.US,D,20220302,000000,131.341,137.429,130.839,136.12,271961.3598593,0
+AMG.US,D,20220303,000000,136.62,138.049,131.101,133.13,203979.27172592,0
+AMG.US,D,20220304,000000,130.531,131.055,127.902,129.142,196338.57592867,0
+AMG.US,D,20220307,000000,127.312,128.842,122.433,122.453,271274.20735077,0
+AMG.US,D,20220308,000000,123.722,127.702,121.373,123.073,296472.79999639,0
+AMG.US,D,20220309,000000,128.012,131.421,127.082,130.391,251218.75618826,0
+AMG.US,D,20220310,000000,127.462,129.891,125.222,127.982,211021.83477191,0
+AMG.US,D,20220311,000000,130.311,130.431,127.342,127.432,137060.41957006,0
+AMG.US,D,20220314,000000,129.591,130.391,126.562,128.052,191036.39914884,0
+AMG.US,D,20220315,000000,129.541,131.141,127.597,130.231,189774.11899488,0
+AMG.US,D,20220316,000000,132.97,142.168,132.97,141.309,418560.89656751,0
+AMG.US,D,20220317,000000,139.139,145.238,139.139,144.918,341405.77254507,0
+AMG.US,D,20220318,000000,144.688,145.673,141.878,142.638,555143.21002539,0
+AMG.US,D,20220321,000000,142.968,143.838,140.729,142.218,242573.837511,0
+AMG.US,D,20220322,000000,143.628,145.458,142.498,143.498,626963.14994225,0
+AMG.US,D,20220323,000000,142.658,143.848,139.409,139.709,151393.60071608,0
+AMG.US,D,20220324,000000,140.769,140.769,138.749,140.629,216196.98335876,0
+AMG.US,D,20220325,000000,140.629,143.268,140.609,143.188,172794.3504579,0
+AMG.US,D,20220328,000000,143.608,143.608,139.769,142.788,111920.84002198,0
+AMG.US,D,20220329,000000,145.678,148.098,143.827,146.678,208214.21164023,0
+AMG.US,D,20220330,000000,147.048,147.088,144.458,146.038,282881.78356847,0
+AMG.US,D,20220331,000000,146.038,146.768,140.689,140.919,347324.086072,0
+AMG.US,D,20220401,000000,143.758,145.354,140.283,144.438,271048.15718056,0
+AMG.US,D,20220404,000000,144.358,146.818,143.368,143.858,141515.40832264,0
+AMG.US,D,20220405,000000,143.088,143.608,139.629,139.649,331081.48114316,0
+AMG.US,D,20220406,000000,137.649,138.879,135.21,135.68,288890.11707469,0
+AMG.US,D,20220407,000000,134.92,136.32,131.891,135,251389.7941489,0
+AMG.US,D,20220408,000000,134.81,137.889,133.26,133.56,345073.5865899,0
+AMG.US,D,20220411,000000,132.701,135.88,132.701,134.13,261914.1299492,0
+AMG.US,D,20220412,000000,134.38,135.975,131.411,131.541,389278.39752838,0
+AMG.US,D,20220413,000000,131.401,135.11,131.321,134.93,223786.66783439,0
+AMG.US,D,20220414,000000,135.34,137.259,130.081,130.231,239772.21571128,0
+AMG.US,D,20220418,000000,130.381,133.187,130.071,132.011,255330.66879756,0
+AMG.US,D,20220419,000000,131.951,138.029,131.951,137.819,263091.39123384,0
+AMG.US,D,20220420,000000,139.879,140.449,137.389,139.999,180765.11951252,0
+AMG.US,D,20220421,000000,141.639,142.168,134.95,135.28,198250.00015548,0
+AMG.US,D,20220422,000000,134.19,135.137,132.985,133.06,230420.14008565,0
+AMG.US,D,20220425,000000,131.301,134.96,129.651,134.59,199532.28474928,0
+AMG.US,D,20220426,000000,132.93,134.08,128.252,128.252,315996.13305913,0
+AMG.US,D,20220427,000000,127.242,131.131,127.242,129.511,244705.31057605,0
+AMG.US,D,20220428,000000,131.571,132.975,128.432,132.001,261859.11773964,0
+AMG.US,D,20220429,000000,130.621,132.431,125.172,125.542,433671.25020136,0
+AMG.US,D,20220502,000000,122.933,130.431,121.298,130.101,547700.55818257,0
+AMG.US,D,20220503,000000,127.892,133.04,127.892,130.071,272123.39582202,0
+AMG.US,D,20220504,000000,131.701,136.28,129.072,135.99,270038.93319059,0
+AMG.US,D,20220505,000000,133.35,133.35,129.202,131.141,486286.92787093,0
+AMG.US,D,20220506,000000,130.851,131.981,127.012,128.972,284468.13564785,0
+AMG.US,D,20220509,000000,126.692,128.172,124.252,124.952,234817.11596268,0
+AMG.US,D,20220510,000000,126.862,126.862,120.703,123.243,289145.17368266,0
+AMG.US,D,20220511,000000,123.742,124.612,117.893,118.163,275838.84679374,0
+AMG.US,D,20220512,000000,117.793,121.483,116.104,119.403,333330.94349095,0
+AMG.US,D,20220513,000000,121.423,125.882,121.423,124.832,183765.88002132,0
+AMG.US,D,20220516,000000,122.363,124.712,121.073,123.283,152154.42813369,0
+AMG.US,D,20220517,000000,127.052,129.242,125.142,128.982,156550.04717524,0
+AMG.US,D,20220518,000000,126.722,129.532,123.832,124.422,174832.62193734,0
+AMG.US,D,20220519,000000,122.773,126.767,121.453,124.512,271888.29043103,0
+AMG.US,D,20220520,000000,126.872,127.472,123.504,127.332,228277.14860927,0
+AMG.US,D,20220523,000000,129.802,129.802,126.282,126.932,190431.81879537,0
+AMG.US,D,20220524,000000,125.092,125.322,121.583,124.532,164726.19863477,0
+AMG.US,D,20220525,000000,123.872,129.072,123.872,127.772,144412.33780364,0
+AMG.US,D,20220526,000000,129.362,132.991,129.362,132.542,129851.28714928,0
+AMG.US,D,20220527,000000,134.121,134.971,132.262,134.261,133889.85590691,0
+AMG.US,D,20220531,000000,133.691,134.311,130.232,133.601,205632.95959456,0
+AMG.US,D,20220601,000000,134.801,134.801,129.792,131.502,193865.30233795,0
+AMG.US,D,20220602,000000,131.152,134.471,131.062,134.471,170973.0783921,0
+AMG.US,D,20220603,000000,132.981,134.001,131.922,133.611,145621.50809287,0
+AMG.US,D,20220606,000000,135.331,137.86,133.361,136.191,220085.99503697,0
+AMG.US,D,20220607,000000,134.661,138.71,133.911,138.35,273979.58495114,0
+AMG.US,D,20220608,000000,136.371,136.94,134.881,135.441,333965.03279069,0
+AMG.US,D,20220609,000000,134.471,136.531,133.141,133.931,305230.98613229,0
+AMG.US,D,20220610,000000,129.972,130.607,126.432,126.452,306824.21050845,0
+AMG.US,D,20220613,000000,121.843,121.953,117.323,118.643,417739.83091971,0
+AMG.US,D,20220614,000000,119.423,121.023,116.854,118.113,302500.6016082,0
+AMG.US,D,20220615,000000,119.333,122.453,118.433,120.213,224274.58492229,0
+AMG.US,D,20220616,000000,116.254,116.254,112.364,113.504,425424.91322124,0
+AMG.US,D,20220617,000000,114.614,116.744,113.574,115.134,759974.0282691,0
+AMG.US,D,20220621,000000,118.313,118.733,116.964,117.613,263199.06671477,0
+AMG.US,D,20220622,000000,114.904,117.693,114.564,116.904,241127.95840787,0
+AMG.US,D,20220623,000000,117.463,118.693,115.894,118.523,170573.02205158,0
+AMG.US,D,20220624,000000,119.953,124.212,119.753,124.022,395299.67063867,0
+AMG.US,D,20220627,000000,124.262,124.262,121.483,122.463,208487.36158423,0
+AMG.US,D,20220628,000000,124.312,125.059,121.378,122.273,214282.17767677,0
+AMG.US,D,20220629,000000,121.463,121.463,117.593,117.863,257536.2692146,0
+AMG.US,D,20220630,000000,115.034,118.753,114.204,116.584,235515.16795026,0
+AMG.US,D,20220701,000000,115.504,118.453,115.454,117.793,136257.18930198,0
+AMG.US,D,20220705,000000,115.094,120.203,113.412,120.113,220760.08997076,0
+AMG.US,D,20220706,000000,119.923,120.983,117.183,118.953,235382.14921704,0
+AMG.US,D,20220707,000000,120.653,123.643,120.653,122.783,252122.50678642,0
+AMG.US,D,20220708,000000,121.833,122.013,119.433,119.643,166913.5066766,0
+AMG.US,D,20220711,000000,117.363,118.213,115.064,115.094,150895.25080188,0
+AMG.US,D,20220712,000000,114.454,118.603,114.194,114.944,268307.78618331,0
+AMG.US,D,20220713,000000,111.934,114.574,110.894,113.074,191508.97049223,0
+AMG.US,D,20220714,000000,110.764,113.474,109.555,112.864,218603.78629532,0
+AMG.US,D,20220715,000000,115.474,116.634,113.539,116.574,162881.93890493,0
+AMG.US,D,20220718,000000,118.423,120.193,114.064,114.754,189395.6728734,0
+AMG.US,D,20220719,000000,117.253,120.533,117.253,120.433,205560.94945327,0
+AMG.US,D,20220720,000000,120.263,122.283,119.493,121.893,174040.5103831,0
+AMG.US,D,20220721,000000,120.973,121.753,119.603,121.553,222244.29899412,0
+AMG.US,D,20220722,000000,122.283,122.983,119.783,120.693,191032.90344701,0
+AMG.US,D,20220725,000000,121.763,121.763,119.974,121.523,187754.44173639,0
+AMG.US,D,20220726,000000,121.053,121.603,118.873,118.933,179505.27999471,0
+AMG.US,D,20220727,000000,120.473,123.972,119.403,123.413,185000.05383185,0
+AMG.US,D,20220728,000000,123.852,125.832,121.303,125.582,316420.56197686,0
+AMG.US,D,20220729,000000,125.092,128.222,125.092,126.362,393135.36583642,0
+AMG.US,D,20220801,000000,128.762,132.891,126.082,129.492,790834.37437739,0
+AMG.US,D,20220802,000000,129.802,131.157,128.177,128.302,537169.65039825,0
+AMG.US,D,20220803,000000,129.452,132.012,127.762,131.842,456423.27876702,0
+AMG.US,D,20220804,000000,132.622,133.031,129.612,130.742,197296.78559881,0
+AMG.US,D,20220805,000000,129.172,131.112,129.052,129.792,236345.28485686,0
+AMG.US,D,20220808,000000,130.632,132.592,130.632,131.462,197233.77672519,0
+AMG.US,D,20220809,000000,131.462,131.822,129.372,130.212,209794.5456769,0
+AMG.US,D,20220810,000000,132.901,136.031,132.901,135.241,233020.92480322,0
+AMG.US,D,20220811,000000,135.971,137.481,135.356,136.261,222446.24750363,0
+AMG.US,D,20220812,000000,137.981,139.851,136.391,139.841,179851.51934547,0
+AMG.US,D,20220815,000000,139.281,140.901,138.991,139.831,184282.80316564,0
+AMG.US,D,20220816,000000,139.071,141.311,139.071,140.551,171035.95471563,0
+AMG.US,D,20220817,000000,139.071,140.651,137.561,139.931,302297.36190342,0
+AMG.US,D,20220818,000000,140.451,142.021,139.331,141.941,231503.82763436,0
+AMG.US,D,20220819,000000,140.711,140.711,136.651,136.701,371045.76518347,0
+AMG.US,D,20220822,000000,133.981,134.111,132.55,133.731,162167.38669097,0
+AMG.US,D,20220823,000000,133.471,135.931,132.432,133.181,127740.18165612,0
+AMG.US,D,20220824,000000,132.831,134.561,132.362,133.161,163901.49775939,0
+AMG.US,D,20220825,000000,133.381,135.991,133.381,135.771,167806.74788753,0
+AMG.US,D,20220826,000000,135.111,137.596,130.482,130.532,200740.8572908,0
+AMG.US,D,20220829,000000,129.052,130.122,128.402,128.482,146455.38034957,0
+AMG.US,D,20220830,000000,128.752,130.292,126.782,127.452,205060.13393701,0
+AMG.US,D,20220831,000000,129.612,129.612,126.902,127.352,177084.34210999,0
+AMG.US,D,20220901,000000,126.002,126.862,124.092,126.672,205221.14424959,0
+AMG.US,D,20220902,000000,127.992,128.722,124.502,125.272,193389.38643499,0
+AMG.US,D,20220906,000000,125.952,125.952,122.862,124.992,193033.36363202,0
+AMG.US,D,20220907,000000,125.702,128.292,124.342,128.102,151762.72028043,0
+AMG.US,D,20220908,000000,126.342,130.502,125.042,130.402,173686.12445688,0
+AMG.US,D,20220909,000000,131.892,132.771,131.632,132.472,214688.75064218,0
+AMG.US,D,20220912,000000,133.501,134.911,132.422,133.631,234856.04234103,0
+AMG.US,D,20220913,000000,129.902,129.902,127.152,127.812,412603.42691835,0
+AMG.US,D,20220914,000000,127.782,127.812,124.822,125.772,278946.86632292,0
+AMG.US,D,20220915,000000,125.272,127.992,124.352,124.792,219312.04676058,0
+AMG.US,D,20220916,000000,123.352,123.352,120.942,122.112,577655.99840309,0
+AMG.US,D,20220919,000000,120.452,125.042,120.452,124.992,324466.78183697,0
+AMG.US,D,20220920,000000,123.782,123.922,121.532,122.002,210192.46265854,0
+AMG.US,D,20220921,000000,123.242,124.502,120.432,120.582,226828.52818519,0
+AMG.US,D,20220922,000000,121.192,121.272,117.542,118.262,373245.90610073,0
+AMG.US,D,20220923,000000,116.603,117.147,114.423,115.623,282230.0766099,0
+AMG.US,D,20220926,000000,115.413,117.013,114.093,114.243,329374.09614651,0
+AMG.US,D,20220927,000000,115.783,116.173,112.093,113.533,233706.96874378,0
+AMG.US,D,20220928,000000,113.863,115.933,113.863,115.273,212525.61209489,0
+AMG.US,D,20220929,000000,113.343,114.253,111.423,113.383,258627.56488797,0
+AMG.US,D,20220930,000000,112.763,114.583,111.193,111.843,467543.9458145,0
+AMG.US,D,20221003,000000,113.643,117.472,111.873,116.383,417916.76723354,0
+AMG.US,D,20221004,000000,118.932,121.882,118.932,121.882,377033.14867058,0
+AMG.US,D,20221005,000000,120.182,121.502,118.362,120.822,178239.41609155,0
+AMG.US,D,20221006,000000,120.042,121.652,119.562,120.412,202527.97175405,0
+AMG.US,D,20221007,000000,118.922,119.047,116.593,118.322,468659.01723393,0
+AMG.US,D,20221010,000000,119.752,120.092,117.083,118.632,451222.90046464,0
+AMG.US,D,20221011,000000,117.063,117.666,113.763,114.523,240918.43063213,0
+AMG.US,D,20221012,000000,114.453,114.743,111.773,112.873,212219.59249458,0
+AMG.US,D,20221013,000000,109.993,117.392,108.113,116.743,217179.91019895,0
+AMG.US,D,20221014,000000,117.462,119.742,113.643,114.463,262561.81687365,0
+AMG.US,D,20221017,000000,117.472,118.932,116.993,118.462,250598.05060402,0
+AMG.US,D,20221018,000000,121.892,122.007,119.122,119.952,265218.98706327,0
+AMG.US,D,20221019,000000,119.262,120.181,116.143,117.792,223357.30585618,0
+AMG.US,D,20221020,000000,118.502,119.312,115.168,115.493,144530.25704697,0
+AMG.US,D,20221021,000000,115.173,119.592,114.833,119.122,240949.43261778,0
+AMG.US,D,20221024,000000,120.332,120.962,118.594,120.372,259235.60383237,0
+AMG.US,D,20221025,000000,121.202,124.712,120.642,124.682,265013.97393234,0
+AMG.US,D,20221026,000000,124.832,126.022,123.762,123.842,334100.39886241,0
+AMG.US,D,20221027,000000,125.512,126.552,123.572,124.912,267499.13310479,0
+AMG.US,D,20221028,000000,125.452,127.312,124.182,127.132,342916.9635563,0
+AMG.US,D,20221031,000000,125.572,127.132,124.062,124.152,379999.33865267,0
+AMG.US,D,20221101,000000,125.952,127.002,124.812,126.562,171255.96880736,0
+AMG.US,D,20221102,000000,126.082,128.102,123.602,123.772,135197.65930157,0
+AMG.US,D,20221103,000000,122.082,122.762,120.242,120.992,183720.76716769,0
+AMG.US,D,20221104,000000,123.112,125.072,121.542,123.902,373058.89412277,0
+AMG.US,D,20221107,000000,132.781,138.991,130.802,137.991,684782.85979259,0
+AMG.US,D,20221108,000000,140.471,144.771,140.289,143.671,452315.9704749,0
+AMG.US,D,20221109,000000,141.881,143.651,140.241,141.431,393650.21298021,0
+AMG.US,D,20221110,000000,145.391,157.459,145.391,157.16,661291.35518057,0
+AMG.US,D,20221111,000000,157.99,159.28,153.67,153.92,656716.06213672,0
+AMG.US,D,20221114,000000,152.2,156.25,151.61,152.49,332860.31943632,0
+AMG.US,D,20221115,000000,157.05,157.05,154.055,156.12,295548.92967175,0
+AMG.US,D,20221116,000000,153.86,155.31,152.71,155,264214,0
+AMG.US,D,20221117,000000,152.36,155.43,152.12,155.3,227734,0
+AMG.US,D,20221118,000000,157.86,158.08,153.08,153.87,284105,0
+AMG.US,D,20221121,000000,153.4,156.44,153.37,155.43,222681,0
+AMG.US,D,20221122,000000,155.84,157.39,154.96,156.84,222025,0
+AMG.US,D,20221123,000000,157.14,158.7,156.47,156.74,144025,0
+AMG.US,D,20221125,000000,155.65,157.4,155.02,156.88,98346,0
+AMG.US,D,20221128,000000,158.31,159.27,155.06,155.11,226745,0
+AMG.US,D,20221129,000000,155.59,158.745,155.08,158.36,365697,0
+AMG.US,D,20221130,000000,159,161.03,154.96,160.42,403361,0
+AMG.US,D,20221201,000000,160.27,163.36,158.64,162.6,228573,0
+AMG.US,D,20221202,000000,159.94,163.29,159.2101,162.48,206321,0
+AMG.US,D,20221205,000000,162.62,163.2249,159.29,160.63,147800,0
+AMG.US,D,20221206,000000,160.41,161.18,157.08,157.99,408131,0
+AMG.US,D,20221207,000000,157.99,160.15,157.83,157.96,286426,0
+AMG.US,D,20221208,000000,158.92,159.66,156.733,157.15,175451,0
+AMG.US,D,20221209,000000,156.52,157.525,154.66,154.75,215055,0
+AMG.US,D,20221212,000000,154.37,156.55,154.01,155.2,389706,0
+AMG.US,D,20221213,000000,160.67,161.58,155.72,157.6,577597,0
+AMG.US,D,20221214,000000,156.94,159.3,155.12,157.11,310140,0
+AMG.US,D,20221215,000000,154.56,155.92,153.5,154.53,184058,0
+AMG.US,D,20221216,000000,152.79,155.55,151.49,154.97,637112,0
+AMG.US,D,20221219,000000,154.26,155.26,149.89,151.34,358923,0
+AMG.US,D,20221220,000000,151.95,155.06,151.95,153.48,253609,0
+AMG.US,D,20221221,000000,154.72,157.72,154.72,157.09,366458,0
+AMG.US,D,20221222,000000,155.52,155.52,152.405,155.33,176988,0
+AMG.US,D,20221223,000000,154.11,157.05,154.11,156.92,176560,0
+AMG.US,D,20221227,000000,157.86,158.9,155.985,156.94,213913,0
+AMG.US,D,20221228,000000,156.68,157.925,155.75,156.1,217920,0
+AMG.US,D,20221229,000000,157.76,161.21,157.76,160.53,179823,0
+AMG.US,D,20221230,000000,158.67,159.355,156.26,158.43,187235,0
+AMG.US,D,20230103,000000,160.94,162.3,158.79,160.56,218852,0
+AMG.US,D,20230104,000000,162.49,164.78,161.46,162.98,296055,0
+AMG.US,D,20230105,000000,161.35,162.54,160.05,161.21,327093,0
+AMG.US,D,20230106,000000,163.11,165.26,162.09,164.86,191974,0
+AMG.US,D,20230109,000000,165.39,169.245,165.375,168.99,351004,0
+AMG.US,D,20230110,000000,168.56,170.13,168.46,169.9,203976,0
+AMG.US,D,20230111,000000,169.9,172.01,169.9,170.06,498990,0
+AMG.US,D,20230112,000000,170.19,171.91,167.93,169.7,292532,0
+AMG.US,D,20230113,000000,168.52,169.895,168.12,168.42,207166,0
+AMG.US,D,20230117,000000,168.42,169.125,167.13,167.22,199283,0
+AMG.US,D,20230118,000000,167.07,169.27,164.92,165.39,208171,0
+AMG.US,D,20230119,000000,163.8,164.69,161.67,162.43,491546,0
+AMG.US,D,20230120,000000,163.3,165.645,162.21,165.42,212358,0
+AMG.US,D,20230123,000000,165.74,166.24,164.32,165.88,289994,0
+AMG.US,D,20230124,000000,164.96,166.29,163.95,164.79,368880,0
+AMG.US,D,20230125,000000,163.67,165.09,162.42,164.32,251736,0
+AMG.US,D,20230126,000000,165.11,167.47,164.46,167.36,272205,0
+AMG.US,D,20230127,000000,166.45,168.78,165.7534,167.81,174200,0
+AMG.US,D,20230130,000000,166.48,169.77,166.12,167.24,221514,0
+AMG.US,D,20230131,000000,168.03,172.74,167.675,172.74,324709,0
+AMG.US,D,20230201,000000,172.23,177.27,171.16,176.39,295926,0
+AMG.US,D,20230202,000000,177.93,180.63,175.405,176.79,331231,0
+AMG.US,D,20230203,000000,174.75,178.65,174.75,177.04,351158,0
+AMG.US,D,20230206,000000,170.69,173.14,167.51,170.63,500248,0
+AMG.US,D,20230207,000000,171.63,172.56,168.36,170.4,404940,0
+AMG.US,D,20230208,000000,168.64,170.28,167,167.7,349055,0
+AMG.US,D,20230209,000000,168.72,170.2,164.41,164.65,212140,0
+AMG.US,D,20230210,000000,163.85,166.61,163.24,166.35,213712,0
+AMG.US,D,20230213,000000,166.47,167.57,165.36,167.32,198484,0
+AMG.US,D,20230214,000000,166.55,168.89,163.86,165.75,206794,0
+AMG.US,D,20230215,000000,164.34,165.85,164.19,164.52,171956,0
+AMG.US,D,20230216,000000,163.44,165.68,162.435,164.47,229126,0
+AMG.US,D,20230217,000000,163.91,167.12,162.97,167.03,268947,0
+AMG.US,D,20230221,000000,164.04,164.94,160.615,160.78,230862,0
+AMG.US,D,20230222,000000,160.75,162.79,159.69,160.68,509306,0
+AMG.US,D,20230223,000000,162.05,162.92,159.43,159.86,161252,0
+AMG.US,D,20230224,000000,157.99,159.52,157.18,158.78,219898,0
+AMG.US,D,20230227,000000,160.94,161.46,157.59,158.14,395637,0
+AMG.US,D,20230228,000000,159.07,162.14,158.35,159.41,474243,0
+AMG.US,D,20230301,000000,158.62,161.48,158.62,161.02,288048,0
+AMG.US,D,20230302,000000,159.65,160.51,158.5616,160.2,271578,0
+AMG.US,D,20230303,000000,161.07,161.16,159.47,160.76,226109,0
+AMG.US,D,20230306,000000,160.49,161.61,157.6,158.22,337774,0
+AMG.US,D,20230307,000000,158.62,159.25,156.1,156.86,270578,0
+AMG.US,D,20230308,000000,157.22,158.46,156.18,157.49,329580,0
+AMG.US,D,20230309,000000,157.14,157.79,151.84,152.24,265631,0
+AMG.US,D,20230310,000000,151.25,151.41,143.46,144.49,476935,0
+AMG.US,D,20230313,000000,141.01,141.985,137.18,137.39,490324,0
+AMG.US,D,20230314,000000,141.96,144.34,139.89,141.33,463670,0
+AMG.US,D,20230315,000000,136.7,138.46,133.88,135.94,510550,0
+AMG.US,D,20230316,000000,134.58,139.315,134.37,136.61,484961,0
+AMG.US,D,20230317,000000,134.59,135.295,132.4,133.32,731233,0
+AMG.US,D,20230320,000000,135.08,136.91,133.88,134.3,293748,0
+AMG.US,D,20230321,000000,137.44,139.42,136.925,138.49,352961,0
+AMG.US,D,20230322,000000,137.95,140.37,135.35,135.47,411857,0
+AMG.US,D,20230323,000000,136.64,139.69,135.49,136.58,374689,0
+AMG.US,D,20230324,000000,134.84,136.72,133.06,136.69,380071,0
+AMG.US,D,20230327,000000,139.28,139.67,137.25,137.28,431438,0
+AMG.US,D,20230328,000000,137.23,138.6,136.67,137.34,139434,0
+AMG.US,D,20230329,000000,138.88,139.15,137.24,138.02,215206,0
+AMG.US,D,20230330,000000,139.62,140.82,138.2,139,197037,0
+AMG.US,D,20230331,000000,139.8,142.55,139.33,142.42,314011,0
+AMG.US,D,20230403,000000,141.52,142.36,139.45,140.27,221678,0
+AMG.US,D,20230404,000000,141.19,141.19,135.9,137.46,415970,0
+AMG.US,D,20230405,000000,136.43,137.31,135.48,137.14,247901,0
+AMG.US,D,20230406,000000,137.13,138.54,137.09,137.7,135821,0
+AMG.US,D,20230410,000000,137.02,139.24,137.02,137.94,190419,0
+AMG.US,D,20230411,000000,138.42,140.31,138.21,138.61,180310,0
+AMG.US,D,20230412,000000,139.99,140.25,137.74,139.11,204903,0
+AMG.US,D,20230413,000000,139.67,140.73,138.795,140.45,163354,0
+AMG.US,D,20230414,000000,141.8,142.895,139.66,141.61,116634,0
+AMG.US,D,20230417,000000,140.85,142.78,140.33,142.55,156941,0
+AMG.US,D,20230418,000000,142.88,144.24,141.72,143.91,303748,0
+AMG.US,D,20230419,000000,143.71,144.46,142.65,143.62,209677,0
+AMG.US,D,20230420,000000,142.27,144.01,142.2,143.11,151947,0
+AMG.US,D,20230421,000000,143.1,143.14,141.46,142.84,176614,0
+AMG.US,D,20230424,000000,142.93,144.0557,141.58,142.94,131148,0
+AMG.US,D,20230425,000000,141.4,142.71,139.92,140.08,201145,0
+AMG.US,D,20230426,000000,139.51,141.35,138,139.11,194852,0
+AMG.US,D,20230427,000000,140.07,141.63,139.09,141.63,302989,0
+AMG.US,D,20230428,000000,141,144.77,140.63,144.38,417864,0
+AMG.US,D,20230501,000000,142.87,146.46,142.87,145.13,324255,0
+AMG.US,D,20230502,000000,143.93,144.65,139.845,143.25,370264,0
+AMG.US,D,20230503,000000,144.05,146.615,141,141.32,512565,0
+AMG.US,D,20230504,000000,140.1,140.93,136,137.76,221233,0
+AMG.US,D,20230505,000000,140.31,142,140.255,141.59,200515,0
+AMG.US,D,20230508,000000,142.18,142.18,140.77,142,122153,0
+AMG.US,D,20230509,000000,140.91,142.05,140.565,140.69,163048,0
+AMG.US,D,20230510,000000,142.58,142.58,139.21,140.67,187587,0
+AMG.US,D,20230511,000000,140.5,141.6,139.98,140.33,228572,0
+AMG.US,D,20230512,000000,141.32,142.2,139.9,141.43,195442,0
+AMG.US,D,20230515,000000,142.12,143.475,141.64,142.18,177069,0
+AMG.US,D,20230516,000000,141.63,142.62,139.51,140.49,210466,0
+AMG.US,D,20230517,000000,141.84,143.53,140.865,142.69,157352,0
+AMG.US,D,20230518,000000,142.42,143.515,141.63,142.88,203321,0
+AMG.US,D,20230519,000000,143.74,144.02,140.97,141.39,228294,0
+AMG.US,D,20230522,000000,141.9,143.34,140.39,142.34,138452,0
+AMG.US,D,20230523,000000,141.82,143.62,141.82,143.18,239368,0
+AMG.US,D,20230524,000000,142.35,142.87,139.91,141.55,330647,0
+AMG.US,D,20230525,000000,140.94,142.72,139.9,141.46,198269,0
+AMG.US,D,20230526,000000,142.07,143.64,142.02,142.25,143050,0
+AMG.US,D,20230530,000000,142.75,142.75,140.31,141.84,150966,0
+AMG.US,D,20230531,000000,140.95,141.015,137.945,139.09,288953,0
+AMG.US,D,20230601,000000,139.84,142.38,139.27,141.49,222959,0
+AMG.US,D,20230602,000000,143.04,146.85,143.04,146.26,166410,0
+AMG.US,D,20230605,000000,145.2,146.735,143.04,145.47,183768,0
+AMG.US,D,20230606,000000,145.18,148.54,145.18,147.61,255252,0
+AMG.US,D,20230607,000000,148.22,149.75,147.07,149.48,217660,0
+AMG.US,D,20230608,000000,149.21,149.68,146.845,148.23,143506,0
+AMG.US,D,20230609,000000,148.97,149.16,147.72,148.03,135436,0
+AMG.US,D,20230612,000000,147.46,148.6,145.17,145.94,198109,0
+AMG.US,D,20230613,000000,146.14,149.52,145.94,147.99,149174,0
+AMG.US,D,20230614,000000,148.02,149.58,146.51,147.74,168280,0
+AMG.US,D,20230615,000000,147.34,151.3,146.62,151.22,218363,0
+AMG.US,D,20230616,000000,152.01,152.01,147.985,148.3,903978,0
+AMG.US,D,20230620,000000,146.76,149.16,146.66,147.77,233483,0
+AMG.US,D,20230621,000000,147.5,147.61,145.57,145.95,134511,0
+AMG.US,D,20230622,000000,145.17,145.68,141.98,144.18,193844,0
+AMG.US,D,20230623,000000,142.78,143.81,141.82,142.93,345626,0
+AMG.US,D,20230626,000000,143.01,145.16,143.01,144.66,145903,0
+AMG.US,D,20230627,000000,145.65,146.86,145.02,146.18,178414,0
+AMG.US,D,20230628,000000,146.11,146.39,144.68,145.26,186998,0
+AMG.US,D,20230629,000000,145.89,150.76,145.88,150.38,219324,0
+AMG.US,D,20230630,000000,151.41,151.41,149.7581,149.89,172777,0
+AMG.US,D,20230703,000000,149.9,151.37,149.305,150.76,94928,0
+AMG.US,D,20230705,000000,149.62,150.07,147.59,148.75,175463,0
+AMG.US,D,20230706,000000,146.86,147.785,144.77,146.87,131888,0
+AMG.US,D,20230707,000000,146.7,151.82,146.7,150.28,306121,0
+AMG.US,D,20230710,000000,150.01,153.73,150.01,152.08,115557,0
+AMG.US,D,20230711,000000,152.85,154,152.15,153.48,144789,0
+AMG.US,D,20230712,000000,155.74,157.6,153.96,157.43,150566,0
+AMG.US,D,20230713,000000,158.27,159.59,157.18,159.32,100373,0
+AMG.US,D,20230714,000000,160.1,160.1,154.6,156.06,150590,0
+AMG.US,D,20230717,000000,155.48,159.91,155.35,157.46,225475,0
+AMG.US,D,20230718,000000,157.73,162.405,157.73,161.73,215284,0
+AMG.US,D,20230719,000000,161.88,163.89,161.834,162.32,229461,0
+AMG.US,D,20230720,000000,162.47,163.53,161.655,162.27,210465,0
+AMG.US,D,20230721,000000,163.62,163.62,161.32,162.13,132164,0
+AMG.US,D,20230724,000000,162.22,163.93,161.67,162.04,239586,0
+AMG.US,D,20230725,000000,162.12,162.73,160.9,161.57,476561,0
+AMG.US,D,20230726,000000,155.31,155.31,137.63,141.57,1054714,0
+AMG.US,D,20230727,000000,142.3,144.66,139.27,139.74,636533,0
+AMG.US,D,20230728,000000,142.05,142.05,136.86,138.1,536942,0
+AMG.US,D,20230731,000000,138.29,140.195,138.15,138.64,405808,0
+AMG.US,D,20230801,000000,138.45,142.25,138.45,141.79,281377,0
+AMG.US,D,20230802,000000,140.21,140.69,136.425,138.3,282063,0
+AMG.US,D,20230803,000000,137.19,137.695,136.215,136.43,284978,0
+AMG.US,D,20230804,000000,136.57,141.42,136.11,139.71,251628,0
+AMG.US,D,20230807,000000,139.65,141.53,139.65,141.13,205560,0
+AMG.US,D,20230808,000000,139.23,139.635,136.455,136.87,211169,0
+AMG.US,D,20230809,000000,136.22,136.9799,135.085,135.36,211824,0
+AMG.US,D,20230810,000000,136.06,136.745,133.62,134.06,387377,0
+AMG.US,D,20230811,000000,133.21,134.38,132.74,134.05,203345,0
+AMG.US,D,20230814,000000,133.17,133.35,132.12,133.04,314685,0
+AMG.US,D,20230815,000000,131.69,133.96,131.63,133.04,338911,0
+AMG.US,D,20230816,000000,132,134.06,131.23,131.26,212368,0
+AMG.US,D,20230817,000000,131.59,133.23,130.63,131.62,196829,0
+AMG.US,D,20230818,000000,130.42,132.45,130.42,131.86,334597,0
+AMG.US,D,20230821,000000,132.02,132.8,131.435,132.3,181381,0
+AMG.US,D,20230822,000000,132.99,133.29,129.7,130.2,188394,0
+AMG.US,D,20230823,000000,130.12,132.03,129.51,131.95,144184,0
+AMG.US,D,20230824,000000,131.61,133.0101,130.55,131.15,166472,0
+AMG.US,D,20230825,000000,131.99,132.505,130.52,131.47,368697,0
+AMG.US,D,20230828,000000,132.21,133.0699,130.98,131.5,163289,0
+AMG.US,D,20230829,000000,131.56,133.865,130.615,133.41,269350,0
+AMG.US,D,20230830,000000,132.98,134.73,132.315,133.83,179217,0
+AMG.US,D,20230831,000000,134.27,134.7944,133.36,134.01,179436,0
+AMG.US,D,20230901,000000,135.36,136.12,134.87,135.82,190872,0
+AMG.US,D,20230905,000000,134.74,135.83,132.765,134.92,234154,0
+AMG.US,D,20230906,000000,134.67,135.28,132.07,132.2,158874,0
+AMG.US,D,20230907,000000,130.99,131.6,129.305,129.58,296663,0
+AMG.US,D,20230908,000000,129.62,132.28,129.08,132.2,212662,0
+AMG.US,D,20230911,000000,132.94,134.04,131.9,132.09,170083,0
+AMG.US,D,20230912,000000,131.92,134.2875,131.675,133.41,159914,0
+AMG.US,D,20230913,000000,134.38,134.38,131.54,133.87,232781,0
+AMG.US,D,20230914,000000,134.83,135.22,133.19,133.97,226541,0
+AMG.US,D,20230915,000000,133.44,135.52,133.155,134.59,701614,0
+AMG.US,D,20230918,000000,135.54,135.54,132.81,134.91,198181,0
+AMG.US,D,20230919,000000,134.97,135.88,134.88,135.03,165190,0
+AMG.US,D,20230920,000000,135.46,137,134.64,134.77,239574,0
+AMG.US,D,20230921,000000,134.11,134.485,132.265,133.22,190139,0
+AMG.US,D,20230922,000000,133.42,134.5,132.255,132.4,157508,0
+AMG.US,D,20230925,000000,131.26,132.94,131.26,132.86,158647,0
+AMG.US,D,20230926,000000,131.85,132.78,131.53,131.73,303013,0
+AMG.US,D,20230927,000000,132.27,132.75,131.115,132.03,220712,0
+AMG.US,D,20230928,000000,132.1,134.46,131.3265,132.2,536742,0
+AMG.US,D,20230929,000000,133.15,134.21,130.27,130.34,319442,0
+AMG.US,D,20231002,000000,130.33,131.805,129.67,131.09,243536,0
+AMG.US,D,20231003,000000,129.8,130.28,126.585,127.06,341799,0
+AMG.US,D,20231004,000000,127.32,127.7025,125.95,127.44,255292,0
+AMG.US,D,20231005,000000,127.04,129.33,127.04,129.18,178923,0
+AMG.US,D,20231006,000000,128.61,131.95,128.61,130.62,410728,0
+AMG.US,D,20231009,000000,129.98,130.885,128.97,129.89,159526,0
+AMG.US,D,20231010,000000,130.36,131.6,130.25,130.58,197710,0
+AMG.US,D,20231011,000000,130.91,132.01,130.605,131.02,258825,0
+AMG.US,D,20231012,000000,131.73,131.73,126.48,127.59,247768,0
+AMG.US,D,20231013,000000,127.84,129.005,124.69,125.32,192641,0
+AMG.US,D,20231016,000000,126.72,129.11,126.72,127.68,239826,0
+AMG.US,D,20231017,000000,127.2,131.37,127.2,130.46,277149,0
+AMG.US,D,20231018,000000,129.13,129.13,126.5977,126.92,136305,0
+AMG.US,D,20231019,000000,126.93,127.65,124.875,125.19,225054,0
+AMG.US,D,20231020,000000,125.84,126.35,123.75,123.85,215855,0
+AMG.US,D,20231023,000000,122.92,124.59,122.285,122.83,174634,0
+AMG.US,D,20231024,000000,123.54,124.74,122.96,123.26,161787,0
+AMG.US,D,20231025,000000,122.41,122.425,120.22,121.54,143274,0
+AMG.US,D,20231026,000000,121.9,124.12,121.9,123.08,166434,0
+AMG.US,D,20231027,000000,123.97,123.97,121.57,122.59,180640,0
+AMG.US,D,20231030,000000,123.63,123.63,122.36,122.92,186381,0
+AMG.US,D,20231031,000000,123.27,123.83,122.14,122.76,157781,0
+AMG.US,D,20231101,000000,123.55,123.6,121.5625,123.26,260806,0
+AMG.US,D,20231102,000000,124.53,125,123.65,124.9,552908,0
+AMG.US,D,20231103,000000,127.06,129.155,126.435,127.98,312065,0
+AMG.US,D,20231106,000000,137.64,137.95,130.11,130.51,433772,0
+AMG.US,D,20231107,000000,130.39,131.97,129.7825,130.15,289366,0
+AMG.US,D,20231108,000000,130.02,131.894,130.02,130.37,275840,0
+AMG.US,D,20231109,000000,131.07,132.25,129.57,129.7,259503,0
+AMG.US,D,20231110,000000,129.77,132.51,129.77,132.43,304927,0
+AMG.US,D,20231113,000000,131.44,131.75,129.99,130.56,173478,0
+AMG.US,D,20231114,000000,133.46,136.75,133.25,134.68,377680,0
+AMG.US,D,20231115,000000,134.27,135.6425,133.96,134.92,563651,0
+AMG.US,D,20231116,000000,134.89,135.42,134.11,134.46,537981,0
+AMG.US,D,20231117,000000,135.66,136.64,134.555,136.48,156866,0
+AMG.US,D,20231120,000000,136.17,136.17,134.2,134.35,234170,0
+AMG.US,D,20231121,000000,133.65,133.7,132.05,132.1,241105,0
+AMG.US,D,20231122,000000,132.83,133.94,132.25,133.2,149587,0
+AMG.US,D,20231124,000000,132.81,134.16,132.37,133.85,80497,0
+AMG.US,D,20231127,000000,133.08,133.26,131.34,132.31,225871,0
+AMG.US,D,20231128,000000,132.55,133.04,131.81,132.12,189324,0
+AMG.US,D,20231129,000000,132.54,134.335,132.2503,133.62,290622,0
+AMG.US,D,20231130,000000,134.65,138.065,134.61,135.55,498925,0
+AMG.US,D,20231201,000000,135.27,137.03,135.27,136.81,531766,0
+AMG.US,D,20231204,000000,136.75,138.1633,136.555,137.8,159483,0
+AMG.US,D,20231205,000000,137.16,137.16,135.7425,135.82,181197,0
+AMG.US,D,20231206,000000,136.32,138.26,136.27,136.58,167367,0
+AMG.US,D,20231207,000000,137.22,138.04,135.2169,136.37,189985,0
+AMG.US,D,20231208,000000,136.64,139.16,136.64,138.9,232443,0
+AMG.US,D,20231211,000000,138.85,140.22,138.85,139.28,128138,0
+AMG.US,D,20231212,000000,139.41,141.79,139.23,141.53,211083,0
+AMG.US,D,20231213,000000,141.41,144.4,140.6,143.98,245242,0
+AMG.US,D,20231214,000000,146.24,156.38,146.16,153.44,571111,0
+AMG.US,D,20231215,000000,153.1,153.62,149.08,150.36,853401,0
+AMG.US,D,20231218,000000,151.24,153.45,149.54,150.55,197990,0
+AMG.US,D,20231219,000000,150.6,153,149.52,152.9,260821,0
+AMG.US,D,20231220,000000,153,154.13,149.07,149.09,176377,0
+AMG.US,D,20231221,000000,150.13,151.78,149.43,151.49,157400,0
+AMG.US,D,20231222,000000,151.85,152.45,150.83,151.42,127564,0
+AMG.US,D,20231226,000000,151.42,152.32,151.26,151.77,119192,0
+AMG.US,D,20231227,000000,152.64,152.9,151.7095,152.37,134042,0
+AMG.US,D,20231228,000000,152.45,153.2,151.98,152.65,143278,0
+AMG.US,D,20231229,000000,152.09,153.73,151.01,151.42,177190,0
+AMG.US,D,20240102,000000,149.92,150.96,148.63,149.84,181549,0
+AMG.US,D,20240103,000000,148.8,149,146.07,146.42,203408,0
+AMG.US,D,20240104,000000,147.73,149.76,146.86,148.12,283881,0
+AMG.US,D,20240105,000000,147.27,150.34,147.27,149.41,372150,0
+AMG.US,D,20240108,000000,149.25,152.54,149.25,151.56,149762,0
+AMG.US,D,20240109,000000,150.27,151.12,147.84,148.7,175126,0
+AMG.US,D,20240110,000000,148.58,148.975,147.77,148.33,151569,0
+AMG.US,D,20240111,000000,148.71,149.48,147.45,147.76,171117,0
+AMG.US,D,20240112,000000,149.33,150.08,147.28,147.83,196588,0
+AMG.US,D,20240116,000000,146.82,147.98,145.36,147.94,245310,0
+AMG.US,D,20240117,000000,146.16,149.21,146.16,148.89,281088,0
+AMG.US,D,20240118,000000,150.17,150.59,148.24,149.98,205233,0
+AMG.US,D,20240119,000000,151.46,153.34,149.98,153.14,164359,0
+AMG.US,D,20240122,000000,153.69,155.5099,152.6,153.25,261432,0
+AMG.US,D,20240123,000000,153.41,153.41,150.08,150.41,241136,0
+AMG.US,D,20240124,000000,152.14,152.745,149.71,149.9,224610,0
+AMG.US,D,20240125,000000,150.57,151.27,149.55,151.09,141860,0
+AMG.US,D,20240126,000000,151.43,152.45,151.16,151.72,126178,0
+AMG.US,D,20240129,000000,151.76,152.337,150.45,151.79,137164,0
+AMG.US,D,20240130,000000,151.15,152.35,151.03,151.24,130771,0
+AMG.US,D,20240131,000000,150.44,151.67,148.66,148.84,320248,0
+AMG.US,D,20240201,000000,149.37,151.29,147.7,151.27,321941,0
+AMG.US,D,20240202,000000,150.63,151.07,149.18,149.66,403953,0
+AMG.US,D,20240205,000000,154.39,159.49,153.325,156.91,530457,0
+AMG.US,D,20240206,000000,156.49,157.13,152.9601,154.11,315499,0
+AMG.US,D,20240207,000000,154.68,155.975,152.59,154.31,247584,0
+AMG.US,D,20240208,000000,153.86,155.39,152.14,154.3,395463,0
+AMG.US,D,20240209,000000,154.58,156.3,153.57,155.89,186218,0
+AMG.US,D,20240212,000000,156.04,159.15,155.48,157.13,193674,0
+AMG.US,D,20240213,000000,153.91,155.255,152.62,153.99,260128,0
+AMG.US,D,20240214,000000,155.2,155.43,153.26,154.98,231679,0
+AMG.US,D,20240215,000000,156.24,157.79,156.24,156.81,166695,0
+AMG.US,D,20240216,000000,156.3,157.925,155.7125,156.72,158666,0
+AMG.US,D,20240220,000000,155.15,157.3871,155.15,156.14,308200,0
+AMG.US,D,20240221,000000,156.57,156.57,155.28,156.22,142914,0
+AMG.US,D,20240222,000000,157.52,158.03,157.11,157.73,104143,0
+AMG.US,D,20240223,000000,158.34,159.65,157.65,157.66,183309,0
+AMG.US,D,20240226,000000,157.17,158.7,156.595,156.68,106504,0
+AMG.US,D,20240227,000000,157.15,157.475,156.17,156.89,152572,0
+AMG.US,D,20240228,000000,156.53,158.32,156.285,156.43,132762,0
+AMG.US,D,20240229,000000,157.08,157.27,155.47,156.31,361603,0
+AMG.US,D,20240301,000000,156.74,157.704,155.2,157.24,172221,0
+AMG.US,D,20240304,000000,157.64,162.075,156.855,159.41,183938,0
+AMG.US,D,20240305,000000,158.95,159.999,157.2,158.58,137696,0
+AMG.US,D,20240306,000000,160.04,160.04,158.08,159,123570,0
+AMG.US,D,20240307,000000,159.64,160.65,159.42,160.13,104834,0
+AMG.US,D,20240308,000000,160.87,161.95,158.92,159.1,123262,0
+AMG.US,D,20240311,000000,158.8,159.5699,157.9968,158.76,150716,0
+AMG.US,D,20240312,000000,159.1,159.71,157.09,158.03,162888,0
+AMG.US,D,20240313,000000,157.74,161.15,157.74,161.02,231187,0
+AMG.US,D,20240314,000000,160.73,161.3,158.71,160.91,321662,0
+AMG.US,D,20240315,000000,159.91,162.62,159.91,161.04,379477,0
+AMG.US,D,20240318,000000,161,162.29,160.13,161.26,236549,0
+AMG.US,D,20240319,000000,161.68,162.93,160.735,161.94,231323,0
+AMG.US,D,20240320,000000,161.15,163.72,161.15,162.17,487574,0
+AMG.US,D,20240321,000000,163,165.09,163,163.72,295000,0
+AMG.US,D,20240322,000000,164.19,164.19,162.64,163.73,197675,0
+AMG.US,D,20240325,000000,163.75,164.98,163.33,163.48,171318,0
+AMG.US,D,20240326,000000,164.18,165.025,163.27,163.58,173113,0
+AMG.US,D,20240327,000000,164.69,166.43,164.0301,166.36,226841,0
+AMG.US,D,20240328,000000,166.82,167.9,166.3,167.47,234199,0
+AMG.US,D,20240401,000000,167.3,167.3,165.03,165.89,292827,0
+AMG.US,D,20240402,000000,165.91,165.91,163.56,164.38,286835,0
+AMG.US,D,20240403,000000,164.07,166.73,164.07,166.29,235045,0
+AMG.US,D,20240404,000000,167.99,168.63,163.8,163.89,208146,0
+AMG.US,D,20240405,000000,163.35,166.27,163.19,165.88,298028,0
+AMG.US,D,20240408,000000,166.78,168.53,166.73,168.31,213419,0
+AMG.US,D,20240409,000000,169.62,169.65,166.825,169.52,219401,0
+AMG.US,D,20240410,000000,167.22,168.76,165.94,166.74,209883,0
+AMG.US,D,20240411,000000,166.92,167.24,165,166.17,189749,0
+AMG.US,D,20240412,000000,165.54,165.87,161.2,162.17,331173,0
+AMG.US,D,20240415,000000,163.21,164.68,160.24,161.08,273189,0
+AMG.US,D,20240416,000000,160.16,160.85,158.62,159.98,302617,0
+AMG.US,D,20240417,000000,160.95,161.755,158.89,158.91,252011,0
+AMG.US,D,20240418,000000,159.72,160.17,157.91,158.19,258731,0
+AMG.US,D,20240419,000000,158.6,159.62,157.05,158.62,399700,0
+AMG.US,D,20240422,000000,159.6,162.56,158.2,161.63,282520,0
+AMG.US,D,20240423,000000,161.72,163.35,160.88,161.47,233544,0
+AMG.US,D,20240424,000000,160.91,162.705,160.91,162.07,218527,0
+AMG.US,D,20240425,000000,160.45,160.45,156.99,159.58,188297,0
+AMG.US,D,20240426,000000,159.36,161.47,159.36,160.2,134487,0
+AMG.US,D,20240429,000000,160.41,161.73,158.24,158.92,258670,0
+AMG.US,D,20240430,000000,157.82,158.7281,156,156.1,184542,0
+AMG.US,D,20240501,000000,155.73,160.86,155.73,158.64,489891,0
+AMG.US,D,20240502,000000,159.57,160.65,157.95,160.65,232460,0
+AMG.US,D,20240503,000000,162.19,163.21,159.645,160.35,341524,0
+AMG.US,D,20240506,000000,157.88,161.16,155,157.23,1143439,0
+AMG.US,D,20240507,000000,154.29,158.97,154.29,155.56,510382,0
+AMG.US,D,20240508,000000,155.06,159.28,155.06,156.77,522954,0
+AMG.US,D,20240509,000000,157.27,158.66,156.89,157.23,192447,0
+AMG.US,D,20240510,000000,158,158.115,156.82,157.67,158040,0
+AMG.US,D,20240513,000000,158.2,158.7,156.13,156.63,214349,0
+AMG.US,D,20240514,000000,157.76,159.14,157.185,159.02,225690,0
+AMG.US,D,20240515,000000,160.35,161.27,159.72,160.48,206744,0
+AMG.US,D,20240516,000000,159.88,161,158.96,158.97,176774,0
+AMG.US,D,20240517,000000,159.66,159.895,157.8,159.34,183244,0
+AMG.US,D,20240520,000000,159.5,159.73,157.125,157.28,138446,0
+AMG.US,D,20240521,000000,157.03,159.305,156.9,159.16,245030,0
+AMG.US,D,20240522,000000,158.83,159.56,157.2564,158.35,155472,0
+AMG.US,D,20240523,000000,158.96,160.28,156.92,157.14,179449,0
+AMG.US,D,20240524,000000,158,160.93,157.4101,160.47,157127,0
+AMG.US,D,20240528,000000,160.67,160.99,158.715,159.94,378826,0
+AMG.US,D,20240529,000000,158.27,158.74,157.38,158.45,198890,0
+AMG.US,D,20240530,000000,159.2,160.62,158.17,160.57,182526,0
+AMG.US,D,20240531,000000,160.63,162.78,160.5,162.6,310849,0
+AMG.US,D,20240603,000000,163.25,163.25,160.48,162.16,239343,0
+AMG.US,D,20240604,000000,161.06,162.96,158.64,159.43,190426,0
+AMG.US,D,20240605,000000,159.81,159.81,157.56,158.43,312427,0
+AMG.US,D,20240606,000000,158.8,158.8,156.055,156.51,265777,0
+AMG.US,D,20240607,000000,155.83,157.005,155.44,155.63,187326,0
+AMG.US,D,20240610,000000,154.47,155.54,153.99,155.14,260766,0
+AMG.US,D,20240611,000000,154.57,154.85,152.98,153.89,211897,0
+AMG.US,D,20240612,000000,156.68,158.98,154.67,155.28,215392,0
+AMG.US,D,20240613,000000,154.48,154.48,151.74,152.01,281133,0
+AMG.US,D,20240614,000000,150.13,150.53,147.6,148.4,397385,0
+AMG.US,D,20240617,000000,148.73,152.02,147.13,151.73,579379,0
+AMG.US,D,20240618,000000,152.07,153.495,151.58,153.03,297722,0
+AMG.US,D,20240620,000000,152.91,155.835,152.89,155.19,295868,0
+AMG.US,D,20240621,000000,155.36,157.51,154.52,156.93,1281629,0
+AMG.US,D,20240624,000000,157.7,161.05,157.365,159.65,272298,0
+AMG.US,D,20240625,000000,159.04,160.64,157.84,159.95,346801,0
+AMG.US,D,20240626,000000,158.7,158.71,156.79,156.99,361357,0
+AMG.US,D,20240627,000000,157.13,157.31,155.01,155.64,270927,0
+AMG.US,D,20240628,000000,156.48,157.23,154.95,156.23,628092,0
+AMG.US,D,20240701,000000,156.49,158.205,154.82,154.99,290043,0
+AMG.US,D,20240702,000000,156.44,158.235,154.3794,158.01,334278,0
+AMG.US,D,20240703,000000,157.99,158.97,156.58,156.71,255835,0
+AMG.US,D,20240705,000000,156.56,156.905,154.13,154.78,420843,0
+AMG.US,D,20240708,000000,156.27,156.85,154.59,154.85,224646,0
+AMG.US,D,20240709,000000,153.73,156.73,152.37,154.72,315461,0
+AMG.US,D,20240710,000000,155.11,159.705,155.11,159.54,317379,0
+AMG.US,D,20240711,000000,161.02,165.35,159.35,165.07,308836,0
+AMG.US,D,20240712,000000,165.43,168.66,164.52,166.89,312174,0
+AMG.US,D,20240715,000000,167.23,169.89,166.89,168.35,176181,0
+AMG.US,D,20240716,000000,168.68,172.27,168.59,171.86,241998,0
+AMG.US,D,20240717,000000,171.48,172.75,170.28,172.52,210965,0
+AMG.US,D,20240718,000000,171.99,174.74,169.36,169.48,311472,0
+AMG.US,D,20240719,000000,168.98,169.58,167.48,167.94,181731,0
+AMG.US,D,20240722,000000,169.03,171.41,167.34,171.31,209355,0
+AMG.US,D,20240723,000000,170.76,172.695,170.545,171.68,200694,0
+AMG.US,D,20240724,000000,170.39,172.55,168.79,169.27,314989,0
+AMG.US,D,20240725,000000,168.92,175.765,168.92,173.8,222615,0
+AMG.US,D,20240726,000000,174.1,177.49,173.625,177.02,349050,0
+AMG.US,D,20240729,000000,177,187.29,175.76,183.9,608477,0
+AMG.US,D,20240730,000000,184.54,185.6,182,184.82,414533,0
+AMG.US,D,20240731,000000,185.94,189.81,183.15,185.62,326580,0
+AMG.US,D,20240801,000000,185.7,185.705,177.58,178.92,185901,0
+AMG.US,D,20240802,000000,176.07,176.07,168.97,169.55,216110,0
+AMG.US,D,20240805,000000,161.08,164.16,158.59,160.79,290484,0
+AMG.US,D,20240806,000000,161.27,164.67,160.21,161.21,178594,0
+AMG.US,D,20240807,000000,163.86,165.73,159.82,159.91,202155,0
+AMG.US,D,20240808,000000,161.53,163.8,160.905,163.5,234806,0
+AMG.US,D,20240809,000000,163.32,165.6288,162.205,165.05,190232,0
+AMG.US,D,20240812,000000,165.07,165.19,163,164.15,177858,0
+AMG.US,D,20240813,000000,165.58,168.08,165.1678,167.37,139222,0
+AMG.US,D,20240814,000000,168.25,168.25,166.23,167.54,176441,0
+AMG.US,D,20240815,000000,170.57,172.33,169.45,171.98,188180,0
+AMG.US,D,20240816,000000,171.32,173.62,171.32,172.25,245341,0
+AMG.US,D,20240819,000000,172.53,173.93,171.19,172,120425,0
+AMG.US,D,20240820,000000,171.77,171.96,169.2,170.19,180641,0
+AMG.US,D,20240821,000000,170.67,172.67,168.42,172.35,267932,0
+AMG.US,D,20240822,000000,172.78,173.465,170.99,172.69,131278,0
+AMG.US,D,20240823,000000,174.41,176.87,172.9,173.85,138352,0
+AMG.US,D,20240826,000000,175.47,175.54,172.225,173.43,129987,0
+AMG.US,D,20240827,000000,172.44,174.16,172.18,173.11,117239,0
+AMG.US,D,20240828,000000,172.15,173.76,171.2,171.21,146985,0
+AMG.US,D,20240829,000000,172.52,174.785,171.3201,173.35,117596,0
+AMG.US,D,20240830,000000,174.08,174.08,171,173.83,191791,0
+AMG.US,D,20240903,000000,171.86,172.56,169.47,170.68,143219,0
+AMG.US,D,20240904,000000,170.04,172,168.58,169.43,109518,0
+AMG.US,D,20240905,000000,170.26,170.29,166.88,168.16,141035,0
+AMG.US,D,20240906,000000,168.02,169.5,163.45,163.9,130275,0
+AMG.US,D,20240909,000000,164.89,167.54,163.81,165.29,160639,0
+AMG.US,D,20240910,000000,165.31,165.37,162.25,164.77,127994,0
+AMG.US,D,20240911,000000,163.78,165.11,159.88,165.02,231626,0
+AMG.US,D,20240912,000000,165.65,167.885,164.51,167.08,118327,0
+AMG.US,D,20240913,000000,167.97,170.11,167.97,169.26,133817,0
+AMG.US,D,20240916,000000,169.92,174.54,168.545,173.82,249530,0
+AMG.US,D,20240917,000000,175.7,176.37,172.745,175.86,178734,0
+AMG.US,D,20240918,000000,176.23,178.455,174.495,175.76,236270,0
+AMG.US,D,20240919,000000,179.05,180.15,177.885,179.74,211864,0
+AMG.US,D,20240920,000000,179.28,179.28,176.8396,178.24,782747,0
+AMG.US,D,20240923,000000,179.31,180.96,177.75,178.05,155027,0
+AMG.US,D,20240924,000000,178.21,179.7,177.61,178.17,215633,0
+AMG.US,D,20240925,000000,178.44,178.845,174.95,175.13,134313,0
+AMG.US,D,20240926,000000,176.84,178.16,175.86,176.84,184100,0
+AMG.US,D,20240927,000000,177.59,179.5,176.155,176.28,126616,0
+AMG.US,D,20240930,000000,175.605,178.04,174.97,177.8,164783,0
+AMG.US,D,20241001,000000,177.19,177.19,173.98,175.77,119327,0
+AMG.US,D,20241002,000000,175.57,180.38,175.38,180.25,170343,0
+AMG.US,D,20241003,000000,178.75,178.93,176.84,178.47,123571,0
+AMG.US,D,20241004,000000,180.82,182.15,179.07,181.18,160140,0
+AMG.US,D,20241007,000000,181.64,181.95,178.63,179.38,113675,0
+AMG.US,D,20241008,000000,179.98,180.2,177.52,177.72,94563,0
+AMG.US,D,20241009,000000,177.77,186.63,177.77,185.52,269359,0
+AMG.US,D,20241010,000000,184.8,186.25,182.8,186.24,179637,0
+AMG.US,D,20241011,000000,186.99,189.83,186.685,188,112000,0
+AMG.US,D,20241014,000000,188.33,190.11,188.33,190,127632,0
+AMG.US,D,20241015,000000,190.28,192.87,188.58,190.92,142604,0
+AMG.US,D,20241016,000000,192.17,194.275,192.17,192.86,158636,0
+AMG.US,D,20241017,000000,193.42,196.28,191.75,196.21,183743,0
+AMG.US,D,20241018,000000,195.55,196.69,193.9701,194.62,142100,0
+AMG.US,D,20241021,000000,194.07,194.25,190.66,191.77,175145,0
+AMG.US,D,20241022,000000,190.31,193.18,190.31,192.48,163023,0
+AMG.US,D,20241023,000000,191.9,192.12,186.09,188.22,140036,0
+AMG.US,D,20241024,000000,189.42,191.01,188.5,190.07,200847,0
+AMG.US,D,20241025,000000,191.92,193.13,189.975,191.35,157952,0
+AMG.US,D,20241028,000000,193,195.55,191.9,194.81,128429,0
+AMG.US,D,20241029,000000,192.85,196.165,192.545,195.55,154590,0
+AMG.US,D,20241030,000000,195.54,199.52,195.325,196.32,177763,0
+AMG.US,D,20241031,000000,196.62,197.12,192.78,193.9,151354,0
+AMG.US,D,20241101,000000,195.11,196.89,193.18,193.81,299365,0
+AMG.US,D,20241104,000000,184.05,191,173.58,177.06,503324,0
+AMG.US,D,20241105,000000,174.25,179.55,174.25,177.76,423812,0
+AMG.US,D,20241106,000000,187.13,189.895,184.88,186.2,351680,0
+AMG.US,D,20241107,000000,185.95,186,182.931,183.17,134518,0
+AMG.US,D,20241108,000000,183.44,185.46,181.44,184.95,173806,0
+AMG.US,D,20241111,000000,186.165,187.63,185.22,186.95,114234,0
+AMG.US,D,20241112,000000,186.795,187.1,183.865,184.05,146794,0
+AMG.US,D,20241113,000000,184.82,187.31,183.54,186.83,254298,0
+AMG.US,D,20241114,000000,186.455,188.87,185.29,187.2,175011,0
+AMG.US,D,20241115,000000,186.5725,187.1625,183.82,186.42,177939,0
+AMG.US,D,20241118,000000,186.115,187.57,184.385,185.14,151590,0
+AMG.US,D,20241119,000000,182.775,184.525,182.035,183.11,163909,0
+AMG.US,D,20241120,000000,183.16,185.525,181.73,185.36,144284,0
+AMG.US,D,20241121,000000,186.04,188.44,185.66,186.59,141361,0
+AMG.US,D,20241122,000000,188.32,190,186.2,187.6,161407,0
+AMG.US,D,20241125,000000,190.725,193.1,189.09,189.19,323931,0
+AMG.US,D,20241126,000000,187.6,189.78,187.31,189.25,141305,0
+AMG.US,D,20241127,000000,191.02,191.125,187.25,188.46,109859,0
+AMG.US,D,20241129,000000,189.52,189.52,186.98,187.54,83337,0
+AMG.US,D,20241202,000000,185.17,187.03,184.94,185.41,160718,0
+AMG.US,D,20241203,000000,185.385,186.28,184.26,184.61,142920,0
+AMG.US,D,20241204,000000,185.17,187.27,184.5,186.06,147460,0
+AMG.US,D,20241205,000000,186.04,186.63,184.44,185.11,233166,0
+AMG.US,D,20241206,000000,186.72,186.72,183.71,184.42,129346,0
+AMG.US,D,20241209,000000,185.79,188.17,184.44,184.72,165231,0
+AMG.US,D,20241210,000000,184.08,186.075,183.1,185.36,197690,0
+AMG.US,D,20241211,000000,186.815,190.1,185.84,188.79,234548,0
+AMG.US,D,20241212,000000,189.88,190.37,188.53,188.85,196585,0
+AMG.US,D,20241213,000000,188.985,188.985,185.67,186.59,209837,0
+AMG.US,D,20241216,000000,186.9,189.005,186.22,188.48,183832,0
+AMG.US,D,20241217,000000,186.15,187.06,184.85,186.67,192523,0
+AMG.US,D,20241218,000000,187.205,188.375,178.33,178.49,255861,0
+AMG.US,D,20241219,000000,181.665,182.27,178.32,179.54,277408,0
+AMG.US,D,20241220,000000,179.235,184.57,179.21,182.53,794943,0
+AMG.US,D,20241223,000000,182.38,185.52,181.56,184.64,275722,0
+AMG.US,D,20241224,000000,184.995,187.64,184.29,187.49,87253,0
+AMG.US,D,20241226,000000,186.745,189.88,186.0075,189.47,135279,0
+AMG.US,D,20241227,000000,188.755,189.59,185.63,187.64,209785,0
+AMG.US,D,20241230,000000,185.04,187.635,184.2,185.25,150366,0
+AMG.US,D,20241231,000000,186.18,186.89,184.64,184.92,137677,0
+AMG.US,D,20250102,000000,185.875,188.78,185.34,186.9,134195,0
+AMG.US,D,20250103,000000,187.775,189.24,185.925,188.55,233137,0
+AMG.US,D,20250106,000000,187.89,188.955,183.41,184.2,311137,0
+AMG.US,D,20250107,000000,183.51,184.235,179.35,180.49,199776,0
+AMG.US,D,20250108,000000,179.905,181,178.4,180.78,175534,0
+AMG.US,D,20250110,000000,177,178.06,174,176.87,260751,0
+AMG.US,D,20250113,000000,174.83,179.45,173.64,178.45,281248,0
+AMG.US,D,20250114,000000,179.895,182.05,179.16,182.01,188115,0
+AMG.US,D,20250115,000000,186.715,187.465,183.295,186.88,219908,0
+AMG.US,D,20250116,000000,186.035,187.17,184.385,185.67,133869,0
+AMG.US,D,20250117,000000,187.1,188.63,186.735,187,149006,0
+AMG.US,D,20250121,000000,188.95,189.18,187.44,188.73,254731,0
+AMG.US,D,20250122,000000,186.71,188.25,185.62,186.88,187799,0
+AMG.US,D,20250123,000000,187.33,187.4,186,186.2,172664,0
+AMG.US,D,20250124,000000,185.48,188.04,184.82,186.69,146692,0
+AMG.US,D,20250127,000000,185.02,187.775,183.1,185.73,160371,0
+AMG.US,D,20250128,000000,186.515,189.89,186.28,189.51,144098,0
+AMG.US,D,20250129,000000,189.6,190.53,186.94,187.61,129577,0
+AMG.US,D,20250130,000000,190.41,191.13,188.84,189.71,99099,0
+AMG.US,D,20250131,000000,188.97,190.04,187.055,187.94,160739,0
+AMG.US,D,20250203,000000,184.855,186.22,182.465,183.73,221748,0
+AMG.US,D,20250204,000000,182.25,183.35,180.72,181.88,232103,0
+AMG.US,D,20250205,000000,182.515,183.795,180.91,182.42,247278,0
+AMG.US,D,20250206,000000,184.38,185.52,176.04,182.74,301819,0
+AMG.US,D,20250207,000000,182.14,182.93,178.59,178.6,196936,0
+AMG.US,D,20250210,000000,177.38,179.35,175.01,175.89,250653,0
+AMG.US,D,20250211,000000,174.755,176.01,172.69,172.97,169372,0
+AMG.US,D,20250212,000000,171.095,171.791,166.86,167.03,229306,0
+AMG.US,D,20250213,000000,168.95,169.56,167.38,168.48,175805,0
+AMG.US,D,20250214,000000,169.77,171.575,168.87,170.08,180199,0
+AMG.US,D,20250218,000000,170.15,171.5,168.05,171.31,268951,0
+AMG.US,D,20250219,000000,169.43,170.9663,168.79,169.42,149599,0
+AMG.US,D,20250220,000000,170.475,170.475,165.85,168.27,171273,0
+AMG.US,D,20250221,000000,169.55,169.56,165,166.16,196691,0
+AMG.US,D,20250224,000000,166.36,167.1095,164.15,165.88,167642,0
+AMG.US,D,20250225,000000,166.53,168.16,163.45,165.72,227066,0
+AMG.US,D,20250226,000000,166.23,169.16,166.23,167.24,198989,0
+AMG.US,D,20250227,000000,167.65,169.54,166.97,167.28,172223,0
+AMG.US,D,20250228,000000,167.59,171.28,167.4845,170.85,457789,0
+AMG.US,D,20250303,000000,170.95,173.455,165.62,167.35,232687,0
+AMG.US,D,20250304,000000,164.68,165.64,159.79,161.23,337102,0
+AMG.US,D,20250305,000000,161.685,166.325,160.53,165.72,251528,0
+AMG.US,D,20250306,000000,162.45,165.66,160.79,161.74,283203,0
+AMG.US,D,20250307,000000,161.445,161.45,157.22,159.57,299466,0
+AMG.US,D,20250310,000000,156.35,157.42,151.63,154.65,353170,0
+AMG.US,D,20250311,000000,156.53,161.17,153.69,160.22,517659,0
+AMG.US,D,20250312,000000,162.25,163.32,158.8,161.61,352533,0
+AMG.US,D,20250313,000000,161.55,162.71,157.97,158.83,297123,0
+AMG.US,D,20250314,000000,162,167.05,160.7116,163.12,326200,0
+AMG.US,D,20250317,000000,162.935,166.39,161.68,165.14,253491,0
+AMG.US,D,20250318,000000,165.52,167.28,164.66,166.21,190299,0
+AMG.US,D,20250319,000000,166.235,172.16,165.85,170.58,327854,0
+AMG.US,D,20250320,000000,170.365,172.13,168.94,169.43,248068,0
+AMG.US,D,20250321,000000,167.02,168.985,166.63,168.11,578287,0
+AMG.US,D,20250324,000000,170.11,172.34,169.64,171.81,192143,0
+AMG.US,D,20250325,000000,171.35,174.02,171.35,172.8,219156,0
+AMG.US,D,20250326,000000,173.84,174.76,171.49,172.69,170368,0
+AMG.US,D,20250327,000000,171.21,172.52,169.76,170.73,170359,0
+AMG.US,D,20250328,000000,169.07,169.94,165.97,167.21,137777,0
+AMG.US,D,20250331,000000,165.01,168.9,163.3815,168.03,208087,0
+AMG.US,D,20250401,000000,168.015,169.965,166.35,169.43,165978,0
+AMG.US,D,20250402,000000,167.515,173.47,167.17,172.56,160785,0
+AMG.US,D,20250403,000000,164.545,165.26,156.62,158.08,326279,0
+AMG.US,D,20250404,000000,155.095,155.095,146.61,148.8,319687,0
+AMG.US,D,20250407,000000,145.25,152.94,139.22,145.55,410215,0
+AMG.US,D,20250408,000000,150.53,152.15,141.56,143.35,256298,0
+AMG.US,D,20250409,000000,140.205,163.21,140.205,159.83,313766,0
+AMG.US,D,20250410,000000,157.275,157.275,149.36,153.53,277806,0
+AMG.US,D,20250411,000000,151.7,158.585,150.94,157.83,227723,0
+AMG.US,D,20250414,000000,160.425,161.74,157.31,158.52,302754,0
+AMG.US,D,20250415,000000,159.34,160.8,158.25,158.71,164959,0
+AMG.US,D,20250416,000000,158.65,159.67,153.555,155.6,218485,0
+AMG.US,D,20250417,000000,157.07,158.305,155.42,156.09,190780,0
+AMG.US,D,20250421,000000,154.785,155.2427,151.3,153.43,164493,0
+AMG.US,D,20250422,000000,156.29,158.96,156.29,158.48,170151,0
+AMG.US,D,20250423,000000,165.43,166.21,158.1,158.64,199565,0
+AMG.US,D,20250424,000000,160.105,164.5225,159.51,163.06,195693,0
+AMG.US,D,20250425,000000,163.305,165.05,161.94,162.53,129620,0
+AMG.US,D,20250428,000000,164.065,165.045,161.45,163.16,212157,0
+AMG.US,D,20250429,000000,162.27,165.71,161.5014,165.23,140781,0
+AMG.US,D,20250430,000000,162.65,165.76,160.34,165.63,192174,0
+AMG.US,D,20250501,000000,165.945,169.21,163.71,166.92,185358,0
+AMG.US,D,20250502,000000,170.2899,174.695,169,174.09,292187,0
+AMG.US,D,20250505,000000,173.91,175.69,172.52,172.6,228709,0
+AMG.US,D,20250506,000000,171.05,174.05,170.27,172.59,269917,0
+AMG.US,D,20250507,000000,173.63,177.11,172.96,175.22,320964,0
+AMG.US,D,20250508,000000,181.955,188.55,173.575,181.16,330552,0
+AMG.US,D,20250509,000000,181.83,183.9,178.77,179.17,347257,0
+AMG.US,D,20250512,000000,183.105,188.62,180.475,183.83,307707,0
+AMG.US,D,20250513,000000,183.99,186,182.28,182.46,400757,0
+AMG.US,D,20250514,000000,182.9,184.27,181.52,182.12,265242,0
+AMG.US,D,20250515,000000,181.245,182.5,180.47,180.96,234228,0
+AMG.US,D,20250516,000000,181.35,183.75,180.27,183.43,337075,0
+AMG.US,D,20250519,000000,181.295,184.28,181.295,182.32,181528,0
+AMG.US,D,20250520,000000,181.805,183.235,180.2933,181.34,265753,0
+AMG.US,D,20250521,000000,180.029,180.2905,175.83,176.07,273087,0
+AMG.US,D,20250522,000000,175.745,176.69,175,175.5,202258,0
+AMG.US,D,20250523,000000,172.785,175.015,172.785,173.97,182198,0
+AMG.US,D,20250527,000000,175.175,177.79,174.51,177.07,262402,0
+AMG.US,D,20250528,000000,177.886,178.14,173.58,174,325587,0
+AMG.US,D,20250529,000000,176.11,177.3,173.68,177.29,360536,0
+AMG.US,D,20250530,000000,176.63,176.86,174.13,176,281328,0
+AMG.US,D,20250602,000000,175.105,180.02,172.54,179.95,376987,0
+AMG.US,D,20250603,000000,179.23,181.03,178.17,180.34,207315,0
+AMG.US,D,20250604,000000,181.05,181.19,179.13,179.69,156333,0
+AMG.US,D,20250605,000000,180.115,182.2,179.04,180.35,169087,0
+AMG.US,D,20250606,000000,182.485,183.52,181.19,182.29,98235,0
+AMG.US,D,20250609,000000,182.505,183.935,181.6742,182.85,142436,0
+AMG.US,D,20250610,000000,181.915,183.37,181.02,183.22,110167,0
+AMG.US,D,20250611,000000,184,184.84,182.554,183.15,155345,0
+AMG.US,D,20250612,000000,182.08,184.11,180.44,184.08,153660,0
+AMG.US,D,20250613,000000,181.625,184.48,180,182.01,131575,0
+AMG.US,D,20250616,000000,183.495,186.45,183.075,184.44,119227,0
+AMG.US,D,20250617,000000,183.715,185.175,181.87,182.33,190547,0
+AMG.US,D,20250618,000000,179.79,188.72,179.79,184.54,143725,0
+AMG.US,D,20250620,000000,184.16,187.02,183.89,184.48,426993,0
+AMG.US,D,20250623,000000,184.16,185.42,180.88,183.45,237981,0
+AMG.US,D,20250624,000000,185.705,187.91,185.01,186.63,174905,0
+AMG.US,D,20250625,000000,187.21,189.83,186.39,189.68,156476,0
+AMG.US,D,20250626,000000,188.53,192.385,188.53,192.16,189271,0
+AMG.US,D,20250627,000000,194.915,198.94,194.8,197.67,415010,0
+AMG.US,D,20250630,000000,198.665,199.4899,193.99,196.77,294121,0
+AMG.US,D,20250701,000000,196.2,199.57,194.76,198.72,338877,0
+AMG.US,D,20250702,000000,198.95,202,197.575,200.5,421160,0
+AMG.US,D,20250703,000000,200,202.67,197.865,201.45,401710,0
+AMG.US,D,20250707,000000,201.355,203.42,199.11,200.72,246148,0
+AMG.US,D,20250708,000000,201.5,203.91,201.15,201.88,304250,0
+AMG.US,D,20250709,000000,203,205.25,201.94,203.83,204129,0
+AMG.US,D,20250710,000000,204.9,208.05,204.055,206.96,175424,0
+AMG.US,D,20250711,000000,205.055,205.96,203.8,204.95,101653,0
+AMG.US,D,20250714,000000,205.56,206.6,203.75,206.6,148819,0
+AMG.US,D,20250715,000000,205.79,205.79,199.59,200.22,185244,0
+AMG.US,D,20250716,000000,203.415,204.22,199.66,203.63,245120,0
+AMG.US,D,20250717,000000,205,212.01,203.71,210.72,311816,0
+AMG.US,D,20250718,000000,210.35,211.84,209.13,209.95,258082,0
+AMG.US,D,20250721,000000,210.37,210.74,206.28,206.66,206486,0
+AMG.US,D,20250722,000000,206.49,209.45,205.27,208.7,205132,0
+AMG.US,D,20250723,000000,210.4466,210.855,208.6,210.22,105681,0
+AMG.US,D,20250724,000000,210.34,212.38,209.21,211.17,115506,0
+AMG.US,D,20250725,000000,212.015,216.2,210.34,215.77,258558,0
+AMG.US,D,20250728,000000,214.195,216.32,211.79,212.57,168554,0
+AMG.US,D,20250729,000000,213.525,214.455,210.04,211.21,115460,0
+AMG.US,D,20250730,000000,212.08,212.87,208.67,210.53,127624,0
+AMG.US,D,20250731,000000,212.88,220,208.38,209.87,281839,0
+AMG.US,D,20250801,000000,203.8845,207.57,200,207.06,197074,0
+AMG.US,D,20250804,000000,211.2,217.1186,209.5101,214.52,235342,0
+AMG.US,D,20250805,000000,214,214.145,208.22,212.65,132018,0
+AMG.US,D,20250806,000000,212.91,214.69,211.53,213.88,148709,0
+AMG.US,D,20250807,000000,216.78,216.78,208.335,209.76,183273,0
+AMG.US,D,20250808,000000,210.91,214.325,210.87,211.3,102738,0
+AMG.US,D,20250811,000000,212.49,214.675,211.71,214.02,110410,0
+AMG.US,D,20250812,000000,216.24,219.89,215.56,219.7,151911,0
+AMG.US,D,20250813,000000,220.935,223.97,218.69,223.35,221201,0
+AMG.US,D,20250814,000000,220.01,224.2999,220.01,222.99,136838,0
+AMG.US,D,20250815,000000,221.54,222.94,218.3,218.7,129889,0
+AMG.US,D,20250818,000000,215.845,219.79,215.845,219.09,258850,0
+AMG.US,D,20250819,000000,220.16,220.31,216.42,217.65,201196,0
+AMG.US,D,20250820,000000,218.86,218.86,215,216.85,145704,0
+AMG.US,D,20250821,000000,216.6,219.09,215.6,218.35,92748,0
+AMG.US,D,20250822,000000,218.375,225.9785,218.215,224.94,217039,0
+AMG.US,D,20250825,000000,226.18,226.18,223.655,224.38,146651,0
+AMG.US,D,20250826,000000,224.57,226.85,224.055,226.31,190031,0
+AMG.US,D,20250827,000000,227.015,229.4,224.76,227.79,189589,0
+AMG.US,D,20250828,000000,228.015,228.68,225.3,227.42,174343,0
+AMG.US,D,20250829,000000,227.63,227.94,223.4401,224.82,137266,0
+AMG.US,D,20250902,000000,229.685,230.61,224.585,229.97,307222,0
+AMG.US,D,20250903,000000,228.365,232,227.216,230.64,189729,0
+AMG.US,D,20250904,000000,228.875,233.245,228.875,233.05,144710,0
+AMG.US,D,20250905,000000,233.99,235,228.525,230.28,119682,0
+AMG.US,D,20250908,000000,229.465,231.39,229,231.19,132337,0
+AMG.US,D,20250909,000000,230.345,233.18,229.65,231.96,197242,0
+AMG.US,D,20250910,000000,233.7298,234.62,230.275,232.44,157803,0
+AMG.US,D,20250911,000000,231.34,237.18,231.25,235.96,275035,0
+AMG.US,D,20250912,000000,235.97,238.29,235.16,236.11,206428,0
+AMG.US,D,20250915,000000,236.775,238.14,233.6949,234.88,224094,0
+AMG.US,D,20250916,000000,235,236.83,233.69,234.78,250087,0
+AMG.US,D,20250917,000000,236.53,240.79,234.915,238.28,345955,0
+AMG.US,D,20250918,000000,238.295,245.965,238.295,244.34,267978,0
+AMG.US,D,20250919,000000,245.34,245.34,242.08,242.87,328724,0
+AMG.US,D,20250922,000000,244.12,245,240.085,244.01,211649,0
+AMG.US,D,20250923,000000,246.12,250.15,240.8,241.85,324307,0
+AMG.US,D,20250924,000000,242.05,243.6,235.97,237.24,230848,0
+AMG.US,D,20250925,000000,236.62,238.26,235.23,237.66,134528,0
+AMG.US,D,20250926,000000,238.295,241.02,238.205,239.04,179800,0
+AMG.US,D,20250929,000000,239.945,240.73,237.255,238.73,145387,0
+AMG.US,D,20250930,000000,239.97,240.7,236.41,238.43,144077,0
+AMG.US,D,20251001,000000,236.695,236.85,230.89,231.01,219337,0
+AMG.US,D,20251002,000000,231.57,236.64,230.1001,236.55,187594,0
+AMG.US,D,20251003,000000,237.255,243.82,237.255,243.04,437036,0
+AMG.US,D,20251006,000000,244.015,245.98,239.07,244.9,170791,0
+AMG.US,D,20251007,000000,244.13,246.2,239.26,239.95,192293,0
+AMG.US,D,20251008,000000,240.09,245.5,238.43,242.13,177400,0
+AMG.US,D,20251009,000000,245.93,245.93,239.5402,241.83,109173,0
+AMG.US,D,20251010,000000,240.16,244.03,230.26,230.78,182854,0
+AMG.US,D,20251013,000000,235.33,238.58,233.62,236.75,139622,0
+AMG.US,D,20251014,000000,236.77,243.65,235.05,239.13,252469,0
+AMG.US,D,20251015,000000,242.135,242.5022,236.49,238.78,140413,0
+AMG.US,D,20251016,000000,241.1166,242.73,232.19,233.85,204245,0
+AMG.US,D,20251017,000000,234.615,236.68,231.53,235.6,171022,0
+AMG.US,D,20251020,000000,237.21,244.33,236.585,243.1,283826,0
+AMG.US,D,20251021,000000,243,245.35,237.82,238.8,276709,0
+AMG.US,D,20251022,000000,239.315,239.97,234.225,236.91,248506,0
+AMG.US,D,20251023,000000,237.715,241.595,235.98,238.95,175465,0
+AMG.US,D,20251024,000000,240.755,243,237.13,240.27,191927,0
+AMG.US,D,20251027,000000,243.355,247.6599,241.84,242.01,251726,0
+AMG.US,D,20251028,000000,239.78,241.82,239.025,240.55,178036,0
+AMG.US,D,20251029,000000,238.5,240.76,235.035,237.9,172943,0
+AMG.US,D,20251030,000000,238.38,240.185,236.5,236.68,151652,0
+AMG.US,D,20251031,000000,240.905,240.905,236.32,237.96,334983,0
+AMG.US,D,20251103,000000,245.64,256.81,242.765,256.56,698825,0
+AMG.US,D,20251104,000000,255.075,256.54,250.87,251.44,399659,0
+AMG.US,D,20251105,000000,252.15,259.47,251.49,256.74,334779,0
+AMG.US,D,20251106,000000,256.85,261.3242,254.96,258.79,280363,0
+AMG.US,D,20251107,000000,258.08,259.33,251.19,259.26,347371,0
+AMG.US,D,20251110,000000,260.73,262.6826,258.045,259.57,147872,0
+AMG.US,D,20251111,000000,260.6,260.6,256.435,257.65,512137,0
+AMG.US,D,20251112,000000,256.915,264.81,256.915,264.8,417783,0
+AMG.US,D,20251113,000000,260.01,265.59,257.3485,259.1,302749,0
+AMG.US,D,20251114,000000,258.74,259.99,254.9,258.31,308942,0
+AMG.US,D,20251117,000000,258.13,259.595,248.705,251.23,259306,0
+AMG.US,D,20251118,000000,251.86,253.2,246.11,250.46,161414,0
+AMG.US,D,20251119,000000,248.11,254.405,248.11,253.85,414251,0
+AMG.US,D,20251120,000000,257.91,261.27,251.33,252.92,372876,0
+AMG.US,D,20251121,000000,255.2,258.82,252,256.87,280001,0
+AMG.US,D,20251124,000000,256.79,263.59,256.79,263.23,272848,0
+AMG.US,D,20251125,000000,259.84,266.3,259.84,266.11,304683,0
+AMG.US,D,20251126,000000,265.385,271.477,265.385,267.6,251350,0
+AMG.US,D,20251128,000000,264.435,270.275,264.01,268.83,116785,0
+AMG.US,D,20251201,000000,267.55,271.995,266.41,267.58,393503,0
+AMG.US,D,20251202,000000,264.01,276.2399,264.01,266.16,215010,0
+AMG.US,D,20251203,000000,272.1599,272.1599,266.39,271.55,200786,0
+AMG.US,D,20251204,000000,273,276.4,268.1422,271.69,140691,0
+AMG.US,D,20251205,000000,271.715,274.16,270.445,273.19,155305,0
+AMG.US,D,20251208,000000,271.465,275.6125,267.26,270.21,232258,0
+AMG.US,D,20251209,000000,270.64,276.2,270,271.06,940050,0
+AMG.US,D,20251210,000000,270,280.71,270,279.6,815647,0
+AMG.US,D,20251211,000000,282.7,283.215,277.035,280.16,666975,0
+AMG.US,D,20251212,000000,281.19,281.98,275.2,277.41,231038,0
+AMG.US,D,20251215,000000,280.56,281.89,273.335,275.37,348405,0
+AMG.US,D,20251216,000000,270,275.95,270,273.15,296876,0
+AMG.US,D,20251217,000000,275.335,277.65,269.51,271.51,571845,0
+AMG.US,D,20251218,000000,272.79,276.99,272.35,274.83,584846,0
+AMG.US,D,20251219,000000,275.655,280.52,275.375,279.09,1097724,0
+AMG.US,D,20251222,000000,279.995,287.86,279.855,287.67,484258,0
+AMG.US,D,20251223,000000,287.74,292.425,287.56,292.29,368837,0
+AMG.US,D,20251224,000000,293.675,293.735,290.88,291.13,175210,0
+AMG.US,D,20251226,000000,292.63,299.69,291.42,296.07,323372,0
+AMG.US,D,20251229,000000,298.035,298.035,290.02,292.08,470756,0
+AMG.US,D,20251230,000000,286.32,293.3525,286.32,290.35,477879,0
+AMG.US,D,20251231,000000,291.32,291.87,287.54,288.28,414590,0
+AMG.US,D,20260102,000000,288,291.21,287.33,288.85,515582,0
+AMG.US,D,20260105,000000,290.22,305.6299,288.93,303.57,461648,0
+AMG.US,D,20260106,000000,305.42,310.32,300.8001,310.31,324121,0
+AMG.US,D,20260107,000000,307.1501,309.79,303.8,307.7,410533,0
+AMG.US,D,20260108,000000,307.415,311.51,305.3401,307.31,497191,0
+AMG.US,D,20260109,000000,307.935,309.35,305.5,308.03,336209,0
+AMG.US,D,20260112,000000,303.7555,313.2399,303.7555,312.29,373835,0
+AMG.US,D,20260113,000000,311.76,313.555,309.32,310.84,241040,0
+AMG.US,D,20260114,000000,310.25,315.935,310,315.19,230857,0
+AMG.US,D,20260115,000000,318,325.6599,317.57,322.23,384011,0
+AMG.US,D,20260116,000000,322.94,327.525,321.22,326.12,345511,0
+AMG.US,D,20260120,000000,329.9999,329.9999,317.1,318.78,477372,0
+AMG.US,D,20260121,000000,322.43,331.73,321.5,327.96,455092,0
+AMG.US,D,20260122,000000,330.475,333.995,328.37,329.57,250550,0
+AMG.US,D,20260123,000000,327.3,327.3,319.02,319.82,296535,0
+AMG.US,D,20260126,000000,319.281,322.43,309.35,312.77,532308,0
+AMG.US,D,20260127,000000,315.4962,315.4962,304.9201,307.56,487850,0
+AMG.US,D,20260128,000000,308.76,315.09,307.44,313.58,281623,0
+AMG.US,D,20260129,000000,319.4565,319.4565,309.53,312.77,292577,0
+AMG.US,D,20260130,000000,313.37,315.51,309.7,313.09,501429,0
+AMG.US,D,20260202,000000,315,317.395,310.621,316.32,335880,0
+AMG.US,D,20260203,000000,317.7,319.845,302.08,308.4,474031,0
+AMG.US,D,20260204,000000,309,313.1699,303.575,311.24,335825,0
+AMG.US,D,20260205,000000,304.01,309,294.145,301.55,473577,0
+AMG.US,D,20260206,000000,307.015,313.315,300,305.5,358156,0
+AMG.US,D,20260209,000000,304.34,309.54,304.34,304.62,459421,0
+AMG.US,D,20260210,000000,302.97,308.425,299.17,303.8,349448,0
+AMG.US,D,20260211,000000,305.745,310.6,289.8,308.09,822938,0
+AMG.US,D,20260212,000000,308,329.19,304.1175,328.95,1117025,0
+AMG.US,D,20260213,000000,328.75,330.38,319.32,329.79,453318,0
+AMG.US,D,20260217,000000,327.27,332.85,319.35,323.01,469220,0
+AMG.US,D,20260218,000000,325.605,334.78,321.32,330.75,420245,0
diff --git a/daily/us/nyse stocks/1/anro.us.txt b/daily/us/nyse stocks/1/anro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61679cc562aa18b9f7f783dc2b27f4f219496435
--- /dev/null
+++ b/daily/us/nyse stocks/1/anro.us.txt	
@@ -0,0 +1,513 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANRO.US,D,20240202,000000,22,23.27,20,20.7,2386547,0
+ANRO.US,D,20240205,000000,21.49,24,20.2833,21.8,535427,0
+ANRO.US,D,20240206,000000,20.9,21.64,18.55,19.39,929250,0
+ANRO.US,D,20240207,000000,19.03,19.74,17.5,18.98,429885,0
+ANRO.US,D,20240208,000000,17.86,19.66,17.86,18.98,218754,0
+ANRO.US,D,20240209,000000,18.6,19,16.26,16.55,171539,0
+ANRO.US,D,20240212,000000,17.08,17.4,13.75,13.93,459193,0
+ANRO.US,D,20240213,000000,13.85,14.85,13.38,14.25,198797,0
+ANRO.US,D,20240214,000000,14.33,15.88,14.01,15,244056,0
+ANRO.US,D,20240215,000000,15.15,16.32,14.93,15.9,384857,0
+ANRO.US,D,20240216,000000,15.61,16.19,15.61,15.86,216599,0
+ANRO.US,D,20240220,000000,15.99,15.99,13.55,13.55,309239,0
+ANRO.US,D,20240221,000000,13.5,14.28,12.93,13.47,107245,0
+ANRO.US,D,20240222,000000,13.41,14.01,12.83,13,211157,0
+ANRO.US,D,20240223,000000,13.46,14.04,13.001,13.72,155415,0
+ANRO.US,D,20240226,000000,14.2,16.485,13.8,15.31,325776,0
+ANRO.US,D,20240227,000000,15.98,16.44,13.72,14.36,274508,0
+ANRO.US,D,20240228,000000,14.93,16.05,14.595,15.33,223273,0
+ANRO.US,D,20240229,000000,14.79,15.67,14.603,15.4,120357,0
+ANRO.US,D,20240301,000000,15.45,16.38,14.33,14.88,207353,0
+ANRO.US,D,20240304,000000,15.46,16.88,15,15.71,194453,0
+ANRO.US,D,20240305,000000,15.71,16.45,15.14,16,266132,0
+ANRO.US,D,20240306,000000,16.2,17.06,14.75,14.81,305698,0
+ANRO.US,D,20240307,000000,15.25,15.93,13.99,14.26,143889,0
+ANRO.US,D,20240308,000000,14.24,15.05,13.515,13.76,220850,0
+ANRO.US,D,20240311,000000,13.87,15,13.87,14.55,137369,0
+ANRO.US,D,20240312,000000,14.61,15.04,13.93,14.54,126118,0
+ANRO.US,D,20240313,000000,14.39,14.7,13.55,14.2,263754,0
+ANRO.US,D,20240314,000000,13.94,15.3285,13.85,14.9,285106,0
+ANRO.US,D,20240315,000000,14.99,16,14.62,15.81,804128,0
+ANRO.US,D,20240318,000000,15.86,15.86,13.6,14.16,342335,0
+ANRO.US,D,20240319,000000,13.97,15.18,13.97,14.43,448933,0
+ANRO.US,D,20240320,000000,14.32,15.67,13.97,15.03,477901,0
+ANRO.US,D,20240321,000000,14.68,15.72,14.68,15.15,270938,0
+ANRO.US,D,20240322,000000,14.84,16.35,14.84,15.97,349982,0
+ANRO.US,D,20240325,000000,16.13,17.76,15.9,16.65,261112,0
+ANRO.US,D,20240326,000000,16.86,18.3499,16.86,17.95,243411,0
+ANRO.US,D,20240327,000000,18.04,18.31,16.66,16.78,162716,0
+ANRO.US,D,20240328,000000,16.62,16.67,15.34,15.35,208815,0
+ANRO.US,D,20240401,000000,15.35,15.35,14.18,14.56,276436,0
+ANRO.US,D,20240402,000000,15.15,15.2701,13.75,14.11,170528,0
+ANRO.US,D,20240403,000000,14.26,14.43,14.05,14.18,142970,0
+ANRO.US,D,20240404,000000,14.04,14.79,13.84,14.08,141323,0
+ANRO.US,D,20240405,000000,13.92,14.8,13.92,14.52,78159,0
+ANRO.US,D,20240408,000000,14.69,15.0322,13.95,14.21,88715,0
+ANRO.US,D,20240409,000000,14.27,14.86,14.12,14.73,74237,0
+ANRO.US,D,20240410,000000,14.73,15.205,13.9,14.06,117999,0
+ANRO.US,D,20240411,000000,14.3,14.3,13.86,14.11,100180,0
+ANRO.US,D,20240412,000000,13.89,14.4,13.89,14.27,61354,0
+ANRO.US,D,20240415,000000,13.95,14.54,13.5288,14.15,58209,0
+ANRO.US,D,20240416,000000,14.46,14.46,13.42,13.57,84141,0
+ANRO.US,D,20240417,000000,13.55,13.8,13.24,13.48,155358,0
+ANRO.US,D,20240418,000000,13.5,13.625,13.11,13.5,79670,0
+ANRO.US,D,20240419,000000,13.49,13.81,12.7798,12.99,231820,0
+ANRO.US,D,20240422,000000,12.97,13.7,12.88,13.64,82863,0
+ANRO.US,D,20240423,000000,14.2,14.3,13.7001,13.88,85381,0
+ANRO.US,D,20240424,000000,13.74,14.35,13.74,14.2,36767,0
+ANRO.US,D,20240425,000000,14.06,14.4377,13.76,14.13,44944,0
+ANRO.US,D,20240426,000000,13.94,14.18,13.94,14.18,22746,0
+ANRO.US,D,20240429,000000,14.36,16.29,14.23,15.56,66236,0
+ANRO.US,D,20240430,000000,15.5,15.9421,15.23,15.51,71418,0
+ANRO.US,D,20240501,000000,15.38,16.535,14.91,16.1,130016,0
+ANRO.US,D,20240502,000000,16.08,16.125,14.4,14.4,79209,0
+ANRO.US,D,20240503,000000,14.36,14.64,13.87,14.22,114893,0
+ANRO.US,D,20240506,000000,14.2,14.77,13.8,14.3,141055,0
+ANRO.US,D,20240507,000000,14.52,15.07,14.32,15.01,82216,0
+ANRO.US,D,20240508,000000,14.56,14.895,13.67,13.88,51592,0
+ANRO.US,D,20240509,000000,14.06,14.655,13.755,14.6,43621,0
+ANRO.US,D,20240510,000000,14.7954,14.83,13.42,13.49,59200,0
+ANRO.US,D,20240513,000000,13.68,14.4,13.54,14.09,115326,0
+ANRO.US,D,20240514,000000,14.37,14.52,13.63,14.16,47287,0
+ANRO.US,D,20240515,000000,14,14.7,13.685,13.84,121223,0
+ANRO.US,D,20240516,000000,14.02,14.07,12.4,12.82,96322,0
+ANRO.US,D,20240517,000000,12.92,13.065,12.17,12.47,89015,0
+ANRO.US,D,20240520,000000,12.56,12.81,12.01,12.4,97287,0
+ANRO.US,D,20240521,000000,12.26,12.96,12.21,12.69,165140,0
+ANRO.US,D,20240522,000000,12.59,12.64,12.28,12.28,153884,0
+ANRO.US,D,20240523,000000,12.3,12.55,11.68,11.76,188595,0
+ANRO.US,D,20240524,000000,11.99,13.63,11.77,12.92,98307,0
+ANRO.US,D,20240528,000000,12.88,13.21,12.035,12.28,136649,0
+ANRO.US,D,20240529,000000,12.17,12.58,12,12.55,47699,0
+ANRO.US,D,20240530,000000,12.71,12.78,11.825,12,62993,0
+ANRO.US,D,20240531,000000,12.38,12.38,11.92,11.96,63668,0
+ANRO.US,D,20240603,000000,12.17,12.31,10.96,11,149998,0
+ANRO.US,D,20240604,000000,11,11.8,10.85,11.31,126977,0
+ANRO.US,D,20240605,000000,11.39,11.53,10.9,11.52,145191,0
+ANRO.US,D,20240606,000000,11.6,12.02,11.56,11.77,37404,0
+ANRO.US,D,20240607,000000,11.6,11.85,11.42,11.81,31306,0
+ANRO.US,D,20240610,000000,11.91,12.45,11.71,12.44,80840,0
+ANRO.US,D,20240611,000000,12.44,12.615,11.88,12.11,56467,0
+ANRO.US,D,20240612,000000,12.41,12.53,12.15,12.22,27111,0
+ANRO.US,D,20240613,000000,12.09,12.09,11.66,12.02,120385,0
+ANRO.US,D,20240614,000000,12.13,12.13,11.865,12.03,75387,0
+ANRO.US,D,20240617,000000,11.94,11.96,10.98,11.05,215460,0
+ANRO.US,D,20240618,000000,11,11.21,10.95,11.15,106520,0
+ANRO.US,D,20240620,000000,11.3,11.3,10.85,11.05,95356,0
+ANRO.US,D,20240621,000000,11.49,11.5,10.695,11,199045,0
+ANRO.US,D,20240624,000000,11.16,11.23,9.98,10.46,145513,0
+ANRO.US,D,20240625,000000,10.5,10.7599,9.74,9.84,138455,0
+ANRO.US,D,20240626,000000,9.8,10.1,9.4,9.96,91284,0
+ANRO.US,D,20240627,000000,10.08,10.88,10.01,10.63,114967,0
+ANRO.US,D,20240628,000000,10.61,10.97,10.17,10.69,1286497,0
+ANRO.US,D,20240701,000000,10.62,11.46,10.53,11.4,119638,0
+ANRO.US,D,20240702,000000,11.34,11.62,11,11.1,50495,0
+ANRO.US,D,20240703,000000,11.03,11.69,10.935,11.62,55665,0
+ANRO.US,D,20240705,000000,11.41,11.7,11.22,11.67,87525,0
+ANRO.US,D,20240708,000000,11.95,12.52,11.79,12.05,105309,0
+ANRO.US,D,20240709,000000,11.84,13.25,11.84,13.15,110506,0
+ANRO.US,D,20240710,000000,13.19,13.47,12.51,12.58,67196,0
+ANRO.US,D,20240711,000000,12.82,14.02,12.4007,13.4,148027,0
+ANRO.US,D,20240712,000000,13.99,14.7,13.35,13.96,250128,0
+ANRO.US,D,20240715,000000,14.01,14.71,13.94,14.5,159725,0
+ANRO.US,D,20240716,000000,14.6,15.93,14.28,15.5,319538,0
+ANRO.US,D,20240717,000000,15.28,16.5,15.21,16.29,203379,0
+ANRO.US,D,20240718,000000,15.96,17.55,15.29,15.37,290251,0
+ANRO.US,D,20240719,000000,15.34,15.8334,14.46,14.99,79860,0
+ANRO.US,D,20240722,000000,15,15.435,14.34,14.86,95652,0
+ANRO.US,D,20240723,000000,14.77,15.465,14.77,15.12,64969,0
+ANRO.US,D,20240724,000000,14.96,15.65,14.65,14.77,79072,0
+ANRO.US,D,20240725,000000,14.77,14.87,14,14.49,76830,0
+ANRO.US,D,20240726,000000,14.74,14.74,14.23,14.36,74699,0
+ANRO.US,D,20240729,000000,14.49,14.53,13.26,13.52,70632,0
+ANRO.US,D,20240730,000000,13.74,14.06,13.36,13.73,49118,0
+ANRO.US,D,20240731,000000,12.85,12.85,10.5,10.78,1207029,0
+ANRO.US,D,20240801,000000,10.56,11.06,9.56,9.81,572416,0
+ANRO.US,D,20240802,000000,9.57,9.835,8.78,9.11,501305,0
+ANRO.US,D,20240805,000000,8.65,9.23,8.306,9.07,311246,0
+ANRO.US,D,20240806,000000,9.04,10.065,8.94,9.78,334642,0
+ANRO.US,D,20240807,000000,9.83,10.05,8.83,8.87,299193,0
+ANRO.US,D,20240808,000000,8.9,9.33,8.73,9.1,130867,0
+ANRO.US,D,20240809,000000,9,9.16,8.15,8.38,203756,0
+ANRO.US,D,20240812,000000,8.33,8.57,7.91,8.22,225897,0
+ANRO.US,D,20240813,000000,8.18,9.17,8.06,8.98,345261,0
+ANRO.US,D,20240814,000000,9,9.77,8.9,9.52,193888,0
+ANRO.US,D,20240815,000000,9.74,9.86,9.38,9.38,174293,0
+ANRO.US,D,20240816,000000,9.35,9.51,9.2,9.36,170707,0
+ANRO.US,D,20240819,000000,9.45,10.2,9.41,10.13,107629,0
+ANRO.US,D,20240820,000000,10.2,10.41,9.7,10.08,118290,0
+ANRO.US,D,20240821,000000,10.18,11.16,10.18,11.05,106726,0
+ANRO.US,D,20240822,000000,11.16,11.16,10.6,10.66,113725,0
+ANRO.US,D,20240823,000000,10.69,11.42,10.69,11.41,84017,0
+ANRO.US,D,20240826,000000,11.5,11.98,11.44,11.63,291560,0
+ANRO.US,D,20240827,000000,11.67,11.9,11.33,11.83,191943,0
+ANRO.US,D,20240828,000000,11.84,12.035,11.5,11.84,149151,0
+ANRO.US,D,20240829,000000,11.98,12.58,11.6885,12.5,148836,0
+ANRO.US,D,20240830,000000,12.61,13.1,12.36,12.81,183689,0
+ANRO.US,D,20240903,000000,12.94,13.54,12.9,13.2,232108,0
+ANRO.US,D,20240904,000000,13,13.77,12.85,13.4,210593,0
+ANRO.US,D,20240905,000000,13.36,13.605,12.435,12.72,243261,0
+ANRO.US,D,20240906,000000,12.72,13.33,12.5,13.17,240418,0
+ANRO.US,D,20240909,000000,13.19,14.57,12.86,14.11,563178,0
+ANRO.US,D,20240910,000000,14.11,14.23,12.9,13.46,376437,0
+ANRO.US,D,20240911,000000,13.3,13.94,13.3,13.41,183663,0
+ANRO.US,D,20240912,000000,13.31,13.42,12.67,13,185428,0
+ANRO.US,D,20240913,000000,13.1,13.77,12.94,13.62,218429,0
+ANRO.US,D,20240916,000000,13.85,14.23,13.555,13.91,313478,0
+ANRO.US,D,20240917,000000,13.87,14.24,13.66,13.74,288219,0
+ANRO.US,D,20240918,000000,13.68,14,13.17,13.2,320400,0
+ANRO.US,D,20240919,000000,13.6,14.135,13.2125,13.43,451011,0
+ANRO.US,D,20240920,000000,13.43,13.77,12.78,13.69,3148946,0
+ANRO.US,D,20240923,000000,13.7,13.81,13,13.29,353384,0
+ANRO.US,D,20240924,000000,13.29,13.29,11.54,11.89,345601,0
+ANRO.US,D,20240925,000000,11.94,12.48,11.6,11.75,393841,0
+ANRO.US,D,20240926,000000,11.76,12.02,11.56,12,170565,0
+ANRO.US,D,20240927,000000,12.15,12.5799,12.02,12.1,199326,0
+ANRO.US,D,20240930,000000,12,12.02,10.99,11.44,317019,0
+ANRO.US,D,20241001,000000,11.5,11.65,11.12,11.17,276500,0
+ANRO.US,D,20241002,000000,11.01,11.01,9.93,10.01,390868,0
+ANRO.US,D,20241003,000000,9.94,10.22,9.55,10.19,316699,0
+ANRO.US,D,20241004,000000,10.1,10.55,9.98,10.45,144964,0
+ANRO.US,D,20241007,000000,10.55,11.05,10.32,11.04,575905,0
+ANRO.US,D,20241008,000000,11.01,11.47,10.92,11.25,639809,0
+ANRO.US,D,20241009,000000,11.25,11.636,10.98,11.29,394684,0
+ANRO.US,D,20241010,000000,11.17,11.815,11.145,11.81,411124,0
+ANRO.US,D,20241011,000000,11.89,13.58,11.89,13.54,830454,0
+ANRO.US,D,20241014,000000,13.62,14.015,13.41,13.91,396636,0
+ANRO.US,D,20241015,000000,13.85,14.51,13.74,14.16,438222,0
+ANRO.US,D,20241016,000000,14.16,14.45,13.62,14.45,392958,0
+ANRO.US,D,20241017,000000,14.72,15.04,14.01,14.27,546219,0
+ANRO.US,D,20241018,000000,14.25,14.74,13.95,14.43,511172,0
+ANRO.US,D,20241021,000000,14.58,14.85,14.09,14.29,392571,0
+ANRO.US,D,20241022,000000,14.3,14.7,14.15,14.53,1701249,0
+ANRO.US,D,20241023,000000,5.15,5.73,4.2605,4.36,16354289,0
+ANRO.US,D,20241024,000000,4.31,4.75,4.04,4.13,2819324,0
+ANRO.US,D,20241025,000000,4.13,4.47,3.93,4.37,1465189,0
+ANRO.US,D,20241028,000000,4.41,4.5,4.16,4.22,714745,0
+ANRO.US,D,20241029,000000,4.18,4.28,3.995,4.01,567923,0
+ANRO.US,D,20241030,000000,3.98,4.1349,3.9,4.03,662542,0
+ANRO.US,D,20241031,000000,3.99,4.05,3.88,3.89,618547,0
+ANRO.US,D,20241101,000000,3.92,4.07,3.8914,3.98,412865,0
+ANRO.US,D,20241104,000000,3.94,3.99,3.68,3.71,626859,0
+ANRO.US,D,20241105,000000,3.69,3.83,3.61,3.75,497683,0
+ANRO.US,D,20241106,000000,3.87,4.01,3.73,3.95,688552,0
+ANRO.US,D,20241107,000000,3.95,4.12,3.7,3.85,856045,0
+ANRO.US,D,20241108,000000,3.87,4.33,3.84,4.29,617811,0
+ANRO.US,D,20241111,000000,4.32,4.98,4.13,4.84,1099515,0
+ANRO.US,D,20241112,000000,4.75,4.9,4.41,4.5,449756,0
+ANRO.US,D,20241113,000000,4.64,4.87,4.48,4.53,592511,0
+ANRO.US,D,20241114,000000,4.609,4.8,4.4,4.6,529605,0
+ANRO.US,D,20241115,000000,4.68,4.68,4.36,4.52,260178,0
+ANRO.US,D,20241118,000000,4.5,4.75,4.41,4.6,327574,0
+ANRO.US,D,20241119,000000,4.56,4.624,4.405,4.48,234071,0
+ANRO.US,D,20241120,000000,4.52,4.535,4.19,4.27,356121,0
+ANRO.US,D,20241121,000000,4.305,4.33,3.845,4.09,779048,0
+ANRO.US,D,20241122,000000,4.14,4.4288,4.1,4.31,362322,0
+ANRO.US,D,20241125,000000,4.375,4.46,4.22,4.42,252266,0
+ANRO.US,D,20241126,000000,4.35,4.52,4.32,4.33,220992,0
+ANRO.US,D,20241127,000000,4.4,4.5,4.28,4.28,120518,0
+ANRO.US,D,20241129,000000,4.35,4.45,4.25,4.41,80882,0
+ANRO.US,D,20241202,000000,4.45,4.53,4.3,4.38,255912,0
+ANRO.US,D,20241203,000000,4.46,4.49,4.15,4.22,192505,0
+ANRO.US,D,20241204,000000,4.25,4.29,4.1,4.16,171881,0
+ANRO.US,D,20241205,000000,4.16,4.2144,3.84,3.9,476125,0
+ANRO.US,D,20241206,000000,3.95,3.982,3.77,3.91,512235,0
+ANRO.US,D,20241209,000000,3.92,4.06,3.68,3.7,323218,0
+ANRO.US,D,20241210,000000,3.745,4.055,3.68,4.05,393017,0
+ANRO.US,D,20241211,000000,4.13,4.1417,3.71,3.89,447965,0
+ANRO.US,D,20241212,000000,3.845,3.88,3.69,3.83,528875,0
+ANRO.US,D,20241213,000000,3.83,3.87,3.69,3.83,319008,0
+ANRO.US,D,20241216,000000,3.89,4.09,3.74,3.75,315560,0
+ANRO.US,D,20241217,000000,3.81,3.88,3.58,3.79,342885,0
+ANRO.US,D,20241218,000000,3.79,3.95,3.63,3.64,282450,0
+ANRO.US,D,20241219,000000,3.7,3.8,3.56,3.72,314266,0
+ANRO.US,D,20241220,000000,3.76,3.93,3.65,3.89,461754,0
+ANRO.US,D,20241223,000000,3.855,4.07,3.85,4,188801,0
+ANRO.US,D,20241224,000000,4.01,4.14,3.94,4.09,85602,0
+ANRO.US,D,20241226,000000,4.05,4.51,4.05,4.42,273813,0
+ANRO.US,D,20241227,000000,4.36,4.48,4.25,4.31,237497,0
+ANRO.US,D,20241230,000000,4.21,4.41,4.02,4.2,277570,0
+ANRO.US,D,20241231,000000,4.33,4.365,4.055,4.23,223053,0
+ANRO.US,D,20250102,000000,4.36,4.69,4.29,4.38,343431,0
+ANRO.US,D,20250103,000000,4.41,4.68,4.4,4.61,161428,0
+ANRO.US,D,20250106,000000,4.68,4.6971,4.34,4.34,189215,0
+ANRO.US,D,20250107,000000,4.42,4.595,4.27,4.52,195947,0
+ANRO.US,D,20250108,000000,4.4,4.56,4.1952,4.41,208486,0
+ANRO.US,D,20250110,000000,4.32,4.455,4.1,4.35,283054,0
+ANRO.US,D,20250113,000000,4.21,4.38,4.09,4.25,190070,0
+ANRO.US,D,20250114,000000,4.33,4.45,4.27,4.44,350102,0
+ANRO.US,D,20250115,000000,4.5787,4.62,4.3,4.3,224682,0
+ANRO.US,D,20250116,000000,4.39,4.48,4.2306,4.43,106819,0
+ANRO.US,D,20250117,000000,4.495,4.65,4.31,4.64,204616,0
+ANRO.US,D,20250121,000000,4.64,4.8799,4.54,4.73,251045,0
+ANRO.US,D,20250122,000000,4.735,4.87,4.52,4.52,256813,0
+ANRO.US,D,20250123,000000,4.585,4.87,4.53,4.84,159889,0
+ANRO.US,D,20250124,000000,4.85,4.88,4.62,4.7,80401,0
+ANRO.US,D,20250127,000000,4.69,4.88,4.3,4.3,341339,0
+ANRO.US,D,20250128,000000,4.25,4.39,4.16,4.27,115083,0
+ANRO.US,D,20250129,000000,4.2899,4.5,4.2,4.23,184579,0
+ANRO.US,D,20250130,000000,4.31,4.525,4.24,4.46,109058,0
+ANRO.US,D,20250131,000000,4.44,4.69,4.29,4.29,506169,0
+ANRO.US,D,20250203,000000,4.19,4.3,4.05,4.18,121527,0
+ANRO.US,D,20250204,000000,4.245,4.26,3.96,4,207418,0
+ANRO.US,D,20250205,000000,4,4.21,4,4.2,274345,0
+ANRO.US,D,20250206,000000,4.2,4.25,3.92,3.95,192154,0
+ANRO.US,D,20250207,000000,3.95,4.03,3.65,3.65,220549,0
+ANRO.US,D,20250210,000000,3.661,3.661,3.3,3.39,331374,0
+ANRO.US,D,20250211,000000,3.3446,3.39,3.075,3.11,218075,0
+ANRO.US,D,20250212,000000,3.09,3.305,3,3.15,711815,0
+ANRO.US,D,20250213,000000,3.18,3.28,3.0501,3.26,235018,0
+ANRO.US,D,20250214,000000,3.26,3.4,3.21,3.36,178694,0
+ANRO.US,D,20250218,000000,3.42,3.48,3.11,3.14,234363,0
+ANRO.US,D,20250219,000000,3.145,3.28,3.1,3.2,219242,0
+ANRO.US,D,20250220,000000,3.13,3.14,3.02,3.12,147615,0
+ANRO.US,D,20250221,000000,3.0784,3.22,3.07,3.19,139078,0
+ANRO.US,D,20250224,000000,3.242,3.242,3.06,3.11,87224,0
+ANRO.US,D,20250225,000000,3.2,3.22,2.8605,2.94,210007,0
+ANRO.US,D,20250226,000000,2.92,3.08,2.9,2.94,423186,0
+ANRO.US,D,20250227,000000,3.01,3.01,2.75,2.78,200078,0
+ANRO.US,D,20250228,000000,2.807,2.82,2.67,2.8,286068,0
+ANRO.US,D,20250303,000000,3.5,3.5791,3.01,3.14,2412093,0
+ANRO.US,D,20250304,000000,3.26,3.37,3.1,3.11,562671,0
+ANRO.US,D,20250305,000000,3.2,3.555,3.1999,3.38,979009,0
+ANRO.US,D,20250306,000000,3.37,3.95,3.2,3.95,595323,0
+ANRO.US,D,20250307,000000,4.1,4.1291,3.4,3.55,583338,0
+ANRO.US,D,20250310,000000,3.505,3.55,3.25,3.33,322687,0
+ANRO.US,D,20250311,000000,3.245,3.42,3.03,3.39,322459,0
+ANRO.US,D,20250312,000000,3.41,3.48,3.33,3.44,146666,0
+ANRO.US,D,20250313,000000,3.4556,3.49,3.1,3.16,242851,0
+ANRO.US,D,20250314,000000,3.16,3.29,3.1,3.17,138732,0
+ANRO.US,D,20250317,000000,3.1996,3.2089,3,3.09,189789,0
+ANRO.US,D,20250318,000000,3.065,3.12,2.822,2.88,288722,0
+ANRO.US,D,20250319,000000,2.981,2.981,2.73,2.8,201103,0
+ANRO.US,D,20250320,000000,2.87,2.87,2.63,2.69,208129,0
+ANRO.US,D,20250321,000000,2.61,2.8236,2.5784,2.65,619001,0
+ANRO.US,D,20250324,000000,2.65,2.75,2.6,2.65,225689,0
+ANRO.US,D,20250325,000000,2.6601,2.68,2.53,2.53,219548,0
+ANRO.US,D,20250326,000000,2.5,2.55,2.44,2.5,142406,0
+ANRO.US,D,20250327,000000,2.53,2.545,2.37,2.41,222722,0
+ANRO.US,D,20250328,000000,2.376,2.4,2.27,2.27,157461,0
+ANRO.US,D,20250331,000000,2.2322,2.25,2.055,2.16,246742,0
+ANRO.US,D,20250401,000000,2.16,2.19,2,2.02,268586,0
+ANRO.US,D,20250402,000000,2.025,2.115,2,2.05,216743,0
+ANRO.US,D,20250403,000000,2.02,2.02,1.85,1.85,324461,0
+ANRO.US,D,20250404,000000,1.805,1.8203,1.6,1.8,483838,0
+ANRO.US,D,20250407,000000,1.65,2.29,1.64,2.26,874000,0
+ANRO.US,D,20250408,000000,2.415,2.43,1.95,2.03,558176,0
+ANRO.US,D,20250409,000000,1.98,2.23,1.9,2.07,388949,0
+ANRO.US,D,20250410,000000,2.0759,2.11,1.905,2.05,522751,0
+ANRO.US,D,20250411,000000,2.13,2.15,1.98,2.13,168333,0
+ANRO.US,D,20250414,000000,2.2,2.21,2.08,2.08,211716,0
+ANRO.US,D,20250415,000000,2.06,2.38,2.02,2.36,361738,0
+ANRO.US,D,20250416,000000,2.32,2.37,2.0901,2.25,246938,0
+ANRO.US,D,20250417,000000,2.19,2.27,2.15,2.26,148826,0
+ANRO.US,D,20250421,000000,2.23,2.33,2.17,2.32,183528,0
+ANRO.US,D,20250422,000000,2.37,2.37,2.14,2.26,344659,0
+ANRO.US,D,20250423,000000,2.3,2.46,2.26,2.27,149526,0
+ANRO.US,D,20250424,000000,2.29,2.3362,2.24,2.28,100053,0
+ANRO.US,D,20250425,000000,2.315,2.35,2.2,2.35,141907,0
+ANRO.US,D,20250428,000000,2.335,2.41,2.28,2.41,151239,0
+ANRO.US,D,20250429,000000,2.36,2.46,2.31,2.44,171686,0
+ANRO.US,D,20250430,000000,2.3824,2.5,2.27,2.49,134869,0
+ANRO.US,D,20250501,000000,2.4505,2.5,2.38,2.45,148515,0
+ANRO.US,D,20250502,000000,2.4886,2.54,2.33,2.44,157599,0
+ANRO.US,D,20250505,000000,2.45,2.45,2.33,2.35,96771,0
+ANRO.US,D,20250506,000000,2.31,2.31,2.13,2.19,216783,0
+ANRO.US,D,20250507,000000,2.21,2.25,2.12,2.17,502317,0
+ANRO.US,D,20250508,000000,2.19,2.3,2.15,2.19,160993,0
+ANRO.US,D,20250509,000000,2.2,2.25,2.19,2.22,148535,0
+ANRO.US,D,20250512,000000,2.295,2.35,2.25,2.34,125868,0
+ANRO.US,D,20250513,000000,2.34,2.38,2.34,2.37,105420,0
+ANRO.US,D,20250514,000000,2.38,2.39,2.18,2.2,186293,0
+ANRO.US,D,20250515,000000,2.17,2.45,2.16,2.43,170621,0
+ANRO.US,D,20250516,000000,2.43,2.595,2.42,2.53,217242,0
+ANRO.US,D,20250519,000000,2.5001,2.6047,2.485,2.54,95081,0
+ANRO.US,D,20250520,000000,2.565,2.97,2.55,2.91,307719,0
+ANRO.US,D,20250521,000000,2.8279,2.97,2.77,2.85,239619,0
+ANRO.US,D,20250522,000000,2.85,2.99,2.8474,2.93,178853,0
+ANRO.US,D,20250523,000000,2.91,3.0799,2.895,3.03,276114,0
+ANRO.US,D,20250527,000000,3.0792,3.08,2.83,2.87,176026,0
+ANRO.US,D,20250528,000000,2.85,2.9,2.71,2.72,117411,0
+ANRO.US,D,20250529,000000,2.76,2.79,2.66,2.69,98046,0
+ANRO.US,D,20250530,000000,2.635,2.68,2.55,2.58,107638,0
+ANRO.US,D,20250602,000000,2.6,2.71,2.52,2.6,155234,0
+ANRO.US,D,20250603,000000,2.55,2.77,2.43,2.63,1253938,0
+ANRO.US,D,20250604,000000,2.63,2.69,2.41,2.45,251512,0
+ANRO.US,D,20250605,000000,2.4654,2.4654,2.28,2.38,247250,0
+ANRO.US,D,20250606,000000,2.4,2.6,2.4,2.57,260894,0
+ANRO.US,D,20250609,000000,2.625,2.67,2.516,2.54,179793,0
+ANRO.US,D,20250610,000000,2.55,2.7,2.5,2.64,261608,0
+ANRO.US,D,20250611,000000,2.699,2.699,2.445,2.5,324144,0
+ANRO.US,D,20250612,000000,2.51,2.5445,2.4,2.45,163770,0
+ANRO.US,D,20250613,000000,2.4,2.5,2.4,2.41,152234,0
+ANRO.US,D,20250616,000000,2.42,2.42,2.25,2.31,205883,0
+ANRO.US,D,20250617,000000,2.33,2.36,2.23,2.23,228141,0
+ANRO.US,D,20250618,000000,2.23,2.325,2.21,2.27,149415,0
+ANRO.US,D,20250620,000000,2.26,2.27,2.1518,2.25,457398,0
+ANRO.US,D,20250623,000000,2.25,2.47,2.2,2.39,591552,0
+ANRO.US,D,20250624,000000,2.39,2.57,2.37,2.5,235216,0
+ANRO.US,D,20250625,000000,2.47,2.6499,2.39,2.57,214215,0
+ANRO.US,D,20250626,000000,2.42,2.62,2.25,2.3,722086,0
+ANRO.US,D,20250627,000000,2.3255,2.49,2.29,2.31,2615672,0
+ANRO.US,D,20250630,000000,2.3349,2.3349,2.15,2.2,393936,0
+ANRO.US,D,20250701,000000,2.2,2.28,2.2,2.22,200340,0
+ANRO.US,D,20250702,000000,2.22,2.41,2.22,2.3,190128,0
+ANRO.US,D,20250703,000000,2.285,2.4,2.27,2.35,83674,0
+ANRO.US,D,20250707,000000,2.34,2.375,2.28,2.28,88090,0
+ANRO.US,D,20250708,000000,2.29,2.53,2.29,2.5,228163,0
+ANRO.US,D,20250709,000000,2.5,2.74,2.5,2.58,184315,0
+ANRO.US,D,20250710,000000,2.58,2.67,2.54,2.58,74218,0
+ANRO.US,D,20250711,000000,2.56,2.66,2.5,2.6,69332,0
+ANRO.US,D,20250714,000000,2.61,2.7422,2.574,2.68,95381,0
+ANRO.US,D,20250715,000000,2.72,2.74,2.53,2.57,93410,0
+ANRO.US,D,20250716,000000,2.5942,2.69,2.59,2.65,55593,0
+ANRO.US,D,20250717,000000,2.7198,3.05,2.67,2.88,394072,0
+ANRO.US,D,20250718,000000,2.9,2.91,2.74,2.78,83094,0
+ANRO.US,D,20250721,000000,2.81,2.87,2.72,2.73,70039,0
+ANRO.US,D,20250722,000000,2.73,2.87,2.72,2.8,82464,0
+ANRO.US,D,20250723,000000,2.87,3.08,2.85,3.07,151585,0
+ANRO.US,D,20250724,000000,3.02,3.14,2.9702,3.08,122864,0
+ANRO.US,D,20250725,000000,3.08,3.1426,3,3.08,117445,0
+ANRO.US,D,20250728,000000,3.05,3.19,3.05,3.09,67110,0
+ANRO.US,D,20250729,000000,3.085,3.12,3.05,3.05,105646,0
+ANRO.US,D,20250730,000000,3.13,3.13,3.05,3.07,102404,0
+ANRO.US,D,20250731,000000,3.06,3.1277,3.05,3.07,179182,0
+ANRO.US,D,20250801,000000,3.05,3.12,3.012,3.05,220951,0
+ANRO.US,D,20250804,000000,3.08,3.1,3.05,3.06,87817,0
+ANRO.US,D,20250805,000000,3.05,3.09,3.05,3.07,46790,0
+ANRO.US,D,20250806,000000,3.07,3.1,3,3.1,141566,0
+ANRO.US,D,20250807,000000,3.0599,3.09,3.05,3.06,98708,0
+ANRO.US,D,20250808,000000,3.07,3.08,3.05,3.07,73032,0
+ANRO.US,D,20250811,000000,3.04,3.1,3.025,3.06,50632,0
+ANRO.US,D,20250812,000000,3.06,3.2,3.03,3.18,103187,0
+ANRO.US,D,20250813,000000,3.11,3.22,3.0646,3.13,77872,0
+ANRO.US,D,20250814,000000,3.05,3.14,3.02,3.12,64868,0
+ANRO.US,D,20250815,000000,3.17,3.17,3.06,3.14,58677,0
+ANRO.US,D,20250818,000000,3.095,3.54,3.046,3.41,221857,0
+ANRO.US,D,20250819,000000,3.42,3.47,3.33,3.43,78483,0
+ANRO.US,D,20250820,000000,3.41175,3.4988,3.32,3.43,31909,0
+ANRO.US,D,20250821,000000,3.35,3.6975,3.35,3.59,122736,0
+ANRO.US,D,20250822,000000,3.7352,3.93,3.61,3.9,157544,0
+ANRO.US,D,20250825,000000,3.9039,4.07,3.89,3.94,99836,0
+ANRO.US,D,20250826,000000,3.96,4.25,3.9336,4.15,91155,0
+ANRO.US,D,20250827,000000,4.14,4.185,4.05,4.12,78684,0
+ANRO.US,D,20250828,000000,4.12,4.18,3.79,3.81,82975,0
+ANRO.US,D,20250829,000000,3.8316,3.85,3.52,3.68,89961,0
+ANRO.US,D,20250902,000000,3.68,3.9008,3.65,3.88,103430,0
+ANRO.US,D,20250903,000000,3.855,3.92,3.57,3.61,32944,0
+ANRO.US,D,20250904,000000,3.58,3.6,3.41,3.51,57415,0
+ANRO.US,D,20250905,000000,3.5,3.7,3.47,3.67,36319,0
+ANRO.US,D,20250908,000000,3.6565,3.95,3.62,3.89,53153,0
+ANRO.US,D,20250909,000000,3.89,3.94,3.69,3.77,101922,0
+ANRO.US,D,20250910,000000,3.72,3.75,3.5,3.56,76449,0
+ANRO.US,D,20250911,000000,3.61,3.99,3.61,3.93,112689,0
+ANRO.US,D,20250912,000000,3.992,3.992,3.857,3.89,38762,0
+ANRO.US,D,20250915,000000,3.89,3.89,3.65,3.77,55798,0
+ANRO.US,D,20250916,000000,3.77,3.95,3.77,3.95,57522,0
+ANRO.US,D,20250917,000000,4,4,3.81,3.82,69821,0
+ANRO.US,D,20250918,000000,3.93,4.11,3.89,4.11,84793,0
+ANRO.US,D,20250919,000000,4.11,4.11,3.59,3.6,253403,0
+ANRO.US,D,20250922,000000,3.7193,3.988,3.65,3.98,126534,0
+ANRO.US,D,20250923,000000,4,4.14,3.99,4.11,103796,0
+ANRO.US,D,20250924,000000,4.1398,4.1398,3.78,3.88,56580,0
+ANRO.US,D,20250925,000000,3.84,3.88,3.77,3.8,50931,0
+ANRO.US,D,20250926,000000,3.8125,3.98,3.77,3.95,62078,0
+ANRO.US,D,20250929,000000,4.05,4.0961,3.91,4.01,85998,0
+ANRO.US,D,20250930,000000,4,4.1266,3.9267,4.02,43004,0
+ANRO.US,D,20251001,000000,4.02,4.12,4,4.07,50151,0
+ANRO.US,D,20251002,000000,4.0625,4.77,4.04,4.41,159203,0
+ANRO.US,D,20251003,000000,4.76,8.46,4.71,6.89,61880645,0
+ANRO.US,D,20251006,000000,7.04,7.7,6.3384,6.54,1940209,0
+ANRO.US,D,20251007,000000,6.42,6.5909,5.63,5.94,814144,0
+ANRO.US,D,20251008,000000,6.05,6.2694,5.8991,6.21,382047,0
+ANRO.US,D,20251009,000000,6.18,6.44,5.94,6.02,408828,0
+ANRO.US,D,20251010,000000,6.08,6.15,5.52,5.64,314691,0
+ANRO.US,D,20251013,000000,5.74,5.96,5.6101,5.88,235317,0
+ANRO.US,D,20251014,000000,5.77,5.7829,5.225,5.62,425918,0
+ANRO.US,D,20251015,000000,5.68,6.19,5.56,6.11,318547,0
+ANRO.US,D,20251016,000000,6.21,6.34,5.74,5.88,378059,0
+ANRO.US,D,20251017,000000,5.76,6.19,5.71,6.08,354230,0
+ANRO.US,D,20251020,000000,6.75,12.19,6.72,11,17768396,0
+ANRO.US,D,20251021,000000,10.84,11.44,10.53,10.85,1065016,0
+ANRO.US,D,20251022,000000,10.725,10.9499,9.73,10.2,620634,0
+ANRO.US,D,20251023,000000,10.18,11.24,10.18,11.18,437583,0
+ANRO.US,D,20251024,000000,11.65,11.95,10.92,11,356533,0
+ANRO.US,D,20251027,000000,11.48,12.7099,11.23,12.25,1034271,0
+ANRO.US,D,20251028,000000,12.15,13.7199,11.73,13.62,1156254,0
+ANRO.US,D,20251029,000000,13.5,15.04,13.23,14.04,1208703,0
+ANRO.US,D,20251030,000000,14.1,15.18,13.67,14.32,545344,0
+ANRO.US,D,20251031,000000,14.34,14.7,13.53,14.19,436954,0
+ANRO.US,D,20251103,000000,14.17,14.2,11.8054,12.17,783597,0
+ANRO.US,D,20251104,000000,11.81,11.98,10.2,11.23,759501,0
+ANRO.US,D,20251105,000000,11.19,11.65,11.12,11.29,241498,0
+ANRO.US,D,20251106,000000,11.26,11.51,10.83,11.13,215884,0
+ANRO.US,D,20251107,000000,10.752,11.56,10.62,11.55,556751,0
+ANRO.US,D,20251110,000000,11.9,12.9,11.8717,12.74,272293,0
+ANRO.US,D,20251111,000000,12.62,13.76,12.47,13.4,340881,0
+ANRO.US,D,20251112,000000,13.4,14.69,13.3,14.2,444644,0
+ANRO.US,D,20251113,000000,14.45,14.45,11.34,11.35,634477,0
+ANRO.US,D,20251114,000000,11.01,13.225,10.8,12.11,436949,0
+ANRO.US,D,20251117,000000,12.545,14.79,12.545,13.8,532237,0
+ANRO.US,D,20251118,000000,13.6,14.92,13.6,14.75,440540,0
+ANRO.US,D,20251119,000000,14.65,15.78,14.57,15.54,518574,0
+ANRO.US,D,20251120,000000,15.325,16.49,14.05,14.15,444494,0
+ANRO.US,D,20251121,000000,14,14.168,12.88,13.25,337944,0
+ANRO.US,D,20251124,000000,13.315,13.5575,12.55,13.3,218767,0
+ANRO.US,D,20251125,000000,13.57,13.8342,12.9301,13.36,198152,0
+ANRO.US,D,20251126,000000,13.4,13.79,13.16,13.51,181639,0
+ANRO.US,D,20251128,000000,13.43,14.08,13.4251,13.85,278696,0
+ANRO.US,D,20251201,000000,13.73,13.73,13.02,13.04,245940,0
+ANRO.US,D,20251202,000000,13.09,13.265,12.63,12.8,185523,0
+ANRO.US,D,20251203,000000,12.9643,13.66,12.94,13.39,357620,0
+ANRO.US,D,20251204,000000,13.5,13.62,13.215,13.38,241972,0
+ANRO.US,D,20251205,000000,13.42,13.71,12.95,13.43,206643,0
+ANRO.US,D,20251208,000000,13.74,14.33,13.458,13.84,375827,0
+ANRO.US,D,20251209,000000,13.84,13.84,12.51,13.25,332076,0
+ANRO.US,D,20251210,000000,13.1685,14.325,13.02,14.28,291645,0
+ANRO.US,D,20251211,000000,14.21,15.31,14,14.68,233386,0
+ANRO.US,D,20251212,000000,14.96,15.23,14.4,15.13,217787,0
+ANRO.US,D,20251215,000000,15.12,17.605,15,17.03,1216955,0
+ANRO.US,D,20251216,000000,16.47,17.68,15.9,17.1,500159,0
+ANRO.US,D,20251217,000000,17.37,18.64,17.205,18.19,698938,0
+ANRO.US,D,20251218,000000,18.19,19.97,17.4,19.45,716969,0
+ANRO.US,D,20251219,000000,20.03,20.9075,19.0665,19.98,1287869,0
+ANRO.US,D,20251222,000000,20.05,20.21,19.3,20.04,624362,0
+ANRO.US,D,20251223,000000,19.8,20.84,19.37,19.66,294451,0
+ANRO.US,D,20251224,000000,20.01,20.01,19.58,19.88,121001,0
+ANRO.US,D,20251226,000000,19.48,19.68,18.21,18.43,305731,0
+ANRO.US,D,20251229,000000,18.0735,18.8575,18,18.57,277201,0
+ANRO.US,D,20251230,000000,18.75,18.91,17.37,17.94,373429,0
+ANRO.US,D,20251231,000000,17.92,18.3099,17.69,17.8,200556,0
+ANRO.US,D,20260102,000000,17.9,17.95,16.221,16.59,237111,0
+ANRO.US,D,20260105,000000,16.64,16.69,15.58,16.53,274340,0
+ANRO.US,D,20260106,000000,16.28,16.56,14.08,15.08,419794,0
+ANRO.US,D,20260107,000000,15.155,16.33,15.01,16,208234,0
+ANRO.US,D,20260108,000000,15.64,16.0189,15.48,15.89,170870,0
+ANRO.US,D,20260109,000000,16.06,17.47,15.69,16.37,215295,0
+ANRO.US,D,20260112,000000,16.41,17.02,15.6801,16.94,135577,0
+ANRO.US,D,20260113,000000,17.2784,17.34,15.9,16.5,147644,0
+ANRO.US,D,20260114,000000,16.57,17.5,16.08,17.16,160767,0
+ANRO.US,D,20260115,000000,16.94,17.14,16.6,17.02,84451,0
+ANRO.US,D,20260116,000000,17.0201,17.51,16.5502,17.17,206782,0
+ANRO.US,D,20260120,000000,16.83,18.4991,16.3001,17.42,220410,0
+ANRO.US,D,20260121,000000,17.94,17.94,16.94,17.59,98343,0
+ANRO.US,D,20260122,000000,17.59,18.09,17.18,17.18,110719,0
+ANRO.US,D,20260123,000000,16.6631,17.385,16.5701,16.61,135882,0
+ANRO.US,D,20260126,000000,16.24,17.07,16.05,16.41,189800,0
+ANRO.US,D,20260127,000000,16.63,17,16.41,16.81,69663,0
+ANRO.US,D,20260128,000000,16.4102,16.76,15.3,15.33,130611,0
+ANRO.US,D,20260129,000000,15.1,15.5,14.75,15.32,311921,0
+ANRO.US,D,20260130,000000,14.6301,15.61,14.38,15.48,199311,0
+ANRO.US,D,20260202,000000,15.16,16.25,14.4,15.81,245018,0
+ANRO.US,D,20260203,000000,16.115,16.295,15.83,16.16,150622,0
+ANRO.US,D,20260204,000000,16.055,16.055,14.58,15,342469,0
+ANRO.US,D,20260205,000000,14.59,15.34,14.02,14.11,320270,0
+ANRO.US,D,20260206,000000,14,15.41,13.9121,15.22,301587,0
+ANRO.US,D,20260209,000000,14.859,16.85,14.8,16.84,314566,0
+ANRO.US,D,20260210,000000,16.84,16.85,16.18,16.65,295723,0
+ANRO.US,D,20260211,000000,16.66,16.8,15.56,16.71,213722,0
+ANRO.US,D,20260212,000000,16.8,16.95,15.97,16.44,166528,0
+ANRO.US,D,20260213,000000,16.06,17.55,16.06,16.89,209801,0
+ANRO.US,D,20260217,000000,16.865,19.35,16.63,19.26,333060,0
+ANRO.US,D,20260218,000000,19.16,19.37,17.58,18.12,203626,0
diff --git a/daily/us/nyse stocks/1/apoc.us.txt b/daily/us/nyse stocks/1/apoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5272a0d83af59fd50ffce6cb2c4a60a80fd0d011
--- /dev/null
+++ b/daily/us/nyse stocks/1/apoc.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APOC.US,D,20241002,000000,25.15,25.19,25.1401,25.18,182339,0
+APOC.US,D,20241003,000000,25.14,25.19,25.14,25.18,303449,0
+APOC.US,D,20241004,000000,25.19,25.4099,25.1675,25.22,1004685,0
+APOC.US,D,20241007,000000,25.19,25.26,25.15,25.19,415242,0
+APOC.US,D,20241008,000000,25.19,25.22,25.1357,25.2,157220,0
+APOC.US,D,20241009,000000,25.185,25.23,25.1819,25.21,33931,0
+APOC.US,D,20241010,000000,25.2014,25.245,25.1922,25.23,53407,0
+APOC.US,D,20241011,000000,25.27,25.28,25.23,25.2398,22671,0
+APOC.US,D,20241014,000000,25.2815,25.32,25.27,25.29,8179,0
+APOC.US,D,20241015,000000,25.27,25.29,25.2276,25.2357,46642,0
+APOC.US,D,20241016,000000,25.2699,25.28,25.23,25.2652,23992,0
+APOC.US,D,20241017,000000,25.3,25.3099,25.2328,25.2757,46230,0
+APOC.US,D,20241018,000000,25.31,25.32,25.2354,25.3,58076,0
+APOC.US,D,20241021,000000,25.31,25.3199,25.24,25.3,29765,0
+APOC.US,D,20241022,000000,25.31,25.32,25.25,25.32,25000,0
+APOC.US,D,20241023,000000,25.58,25.58,25.2319,25.28,33297,0
+APOC.US,D,20241024,000000,25.26,25.39,25.2501,25.29,29166,0
+APOC.US,D,20241025,000000,25.3399,25.3399,25.27,25.31,13790,0
+APOC.US,D,20241028,000000,25.34,25.34,25.25,25.3,29585,0
+APOC.US,D,20241029,000000,25.25,25.3299,25.25,25.297,24506,0
+APOC.US,D,20241030,000000,25.29,25.3388,25.27,25.32,25009,0
+APOC.US,D,20241031,000000,25.25,25.2699,25.21,25.21,41357,0
+APOC.US,D,20241101,000000,25.255,25.29,25.2389,25.24,744958,0
+APOC.US,D,20241104,000000,25.2485,25.26,25.19,25.2207,33153,0
+APOC.US,D,20241105,000000,25.2,25.28,25.2,25.2612,189496,0
+APOC.US,D,20241106,000000,25.3339,25.39,25.32,25.32,26620,0
+APOC.US,D,20241107,000000,25.4,25.42,25.36,25.3857,34748,0
+APOC.US,D,20241108,000000,25.41,25.44,25.39,25.4156,10400,0
+APOC.US,D,20241111,000000,25.38,25.45,25.38,25.4161,3807,0
+APOC.US,D,20241112,000000,25.41,25.45,25.37,25.42,70877,0
+APOC.US,D,20241113,000000,25.415,25.46,25.3801,25.39,12495,0
+APOC.US,D,20241114,000000,25.415,25.415,25.38,25.3946,7783,0
+APOC.US,D,20241115,000000,25.33,25.37,25.3001,25.3446,16161,0
+APOC.US,D,20241118,000000,25.36,25.38,25.33,25.3654,10688,0
+APOC.US,D,20241119,000000,25.35,25.4,25.31,25.3775,85679,0
+APOC.US,D,20241120,000000,25.38,25.4099,25.3255,25.4099,15074,0
+APOC.US,D,20241121,000000,25.3924,25.42,25.36,25.405,2987,0
+APOC.US,D,20241122,000000,25.4001,25.4584,25.4001,25.41,58198,0
+APOC.US,D,20241125,000000,25.42,25.46,25.41,25.445,6693,0
+APOC.US,D,20241126,000000,25.46,25.52,25.43,25.49,3434,0
+APOC.US,D,20241127,000000,25.4645,25.49,25.42,25.465,14571,0
+APOC.US,D,20241129,000000,25.51,25.52,25.49,25.49,3880,0
+APOC.US,D,20241202,000000,25.4949,25.53,25.4607,25.5047,73439,0
+APOC.US,D,20241203,000000,25.54,25.54,25.4801,25.5113,11406,0
+APOC.US,D,20241204,000000,25.5121,25.56,25.5,25.5248,362824,0
+APOC.US,D,20241205,000000,25.5,25.5599,25.49,25.5249,80645,0
+APOC.US,D,20241206,000000,25.51,25.5799,25.49,25.51,11379,0
+APOC.US,D,20241209,000000,25.51,25.5599,25.5,25.525,12929,0
+APOC.US,D,20241210,000000,25.55,25.56,25.49,25.5152,16976,0
+APOC.US,D,20241211,000000,25.531,25.57,25.517,25.5451,13705,0
+APOC.US,D,20241212,000000,25.57,25.58,25.51,25.5349,31121,0
+APOC.US,D,20241213,000000,25.54,25.57,25.5001,25.5446,29390,0
+APOC.US,D,20241216,000000,25.58,25.59,25.5211,25.5489,15663,0
+APOC.US,D,20241217,000000,25.57,25.58,25.5333,25.5451,17795,0
+APOC.US,D,20241218,000000,25.53,25.59,25.4445,25.4445,4217,0
+APOC.US,D,20241219,000000,25.48,25.4823,25.4101,25.4326,7273,0
+APOC.US,D,20241220,000000,25.46,25.53,25.3901,25.52,30071,0
+APOC.US,D,20241223,000000,25.51,25.54,25.47,25.5149,25907,0
+APOC.US,D,20241224,000000,25.54,25.58,25.52,25.5602,9412,0
+APOC.US,D,20241226,000000,25.59,25.82,25.523,25.6,42061,0
+APOC.US,D,20241227,000000,25.6,25.6,25.5027,25.525,6032,0
+APOC.US,D,20241230,000000,25.51,25.53,25.4725,25.494,3480,0
+APOC.US,D,20241231,000000,25.47,25.49,25.4409,25.4651,2128,0
+APOC.US,D,20250102,000000,25.5,25.52,25.4108,25.4698,38107,0
+APOC.US,D,20250103,000000,25.48,25.55,25.48,25.5305,7103,0
+APOC.US,D,20250106,000000,25.609,25.62,25.54,25.5634,54617,0
+APOC.US,D,20250107,000000,25.5397,25.5528,25.5,25.5051,104303,0
+APOC.US,D,20250108,000000,25.5321,25.5496,25.49,25.525,1461,0
+APOC.US,D,20250110,000000,25.434,25.49,25.4101,25.4498,31194,0
+APOC.US,D,20250113,000000,25.3957,25.44,25.38,25.43,729797,0
+APOC.US,D,20250114,000000,25.46,25.47,25.42,25.4616,6798,0
+APOC.US,D,20250115,000000,25.5628,25.5701,25.54,25.5701,3348,0
+APOC.US,D,20250116,000000,25.54,25.5875,25.54,25.54,7244,0
+APOC.US,D,20250117,000000,25.6048,25.64,25.4975,25.5948,14707,0
+APOC.US,D,20250121,000000,25.66,25.664,25.63,25.664,12232,0
+APOC.US,D,20250122,000000,25.6808,25.7309,25.66,25.6793,2658,0
+APOC.US,D,20250123,000000,25.7081,25.7099,25.6716,25.7,11145,0
+APOC.US,D,20250124,000000,25.725,25.74,25.69,25.7037,17786,0
+APOC.US,D,20250127,000000,25.63,25.6457,25.6001,25.6457,195956,0
+APOC.US,D,20250128,000000,25.671,25.7009,25.67,25.7009,2130,0
+APOC.US,D,20250129,000000,25.67,25.6798,25.64,25.6721,11340,0
+APOC.US,D,20250130,000000,25.66,25.72,25.66,25.6979,3531,0
+APOC.US,D,20250131,000000,25.735,25.76,25.6814,25.6814,30580,0
+APOC.US,D,20250203,000000,25.63,25.675,25.581,25.655,15196,0
+APOC.US,D,20250204,000000,25.6792,25.7,25.6792,25.6939,6843,0
+APOC.US,D,20250205,000000,25.68,25.7148,25.65,25.7148,5287,0
+APOC.US,D,20250206,000000,25.71,25.75,25.6604,25.7445,739435,0
+APOC.US,D,20250207,000000,25.77,25.77,25.6941,25.6988,469,0
+APOC.US,D,20250210,000000,25.75,25.77,25.71,25.77,15237,0
+APOC.US,D,20250211,000000,25.7599,25.7599,25.73,25.753,2852,0
+APOC.US,D,20250212,000000,25.74,25.74,25.71,25.71,1458,0
+APOC.US,D,20250213,000000,25.7653,25.7924,25.75,25.7924,14366,0
+APOC.US,D,20250214,000000,25.83,25.83,25.781,25.8069,1327,0
+APOC.US,D,20250218,000000,25.8,25.8163,25.66,25.79,7318,0
+APOC.US,D,20250219,000000,25.8271,25.955,25.81,25.87,6897,0
+APOC.US,D,20250220,000000,25.79,25.8204,25.79,25.8204,2243,0
+APOC.US,D,20250221,000000,25.77,25.78,25.72,25.72,2697,0
+APOC.US,D,20250224,000000,25.74,25.77,25.7168,25.72,5099,0
+APOC.US,D,20250225,000000,25.7001,25.73,25.65,25.73,45730,0
+APOC.US,D,20250226,000000,25.7,25.7,25.695,25.695,714,0
+APOC.US,D,20250227,000000,25.6401,25.7,25.573,25.573,55922,0
+APOC.US,D,20250228,000000,25.61,25.6926,25.575,25.6926,10402,0
+APOC.US,D,20250303,000000,25.68,25.72,25.6,25.6,4665,0
+APOC.US,D,20250304,000000,25.52,25.59,25.455,25.51,160138,0
+APOC.US,D,20250305,000000,25.45,25.58,25.45,25.58,8182,0
+APOC.US,D,20250306,000000,25.47,25.51,25.41,25.433,11075,0
+APOC.US,D,20250307,000000,25.47,25.47,25.36,25.4639,17082,0
+APOC.US,D,20250310,000000,25.361,25.385,25.25,25.2825,10904,0
+APOC.US,D,20250311,000000,25.19,25.265,25.19,25.2165,78576,0
+APOC.US,D,20250312,000000,25.29,25.34,25.18,25.2207,59093,0
+APOC.US,D,20250313,000000,25.15,25.18,25.11,25.149,13926,0
+APOC.US,D,20250314,000000,25.14,25.2099,25.14,25.18,11279,0
+APOC.US,D,20250317,000000,25.181,25.28,25.18,25.255,13028,0
+APOC.US,D,20250318,000000,25.16,25.19,25.13,25.13,11519,0
+APOC.US,D,20250319,000000,25.2199,25.2487,25.17,25.2003,3172,0
+APOC.US,D,20250320,000000,25.18,25.19,25.1637,25.1637,3655,0
+APOC.US,D,20250321,000000,25.1004,25.1664,25.1004,25.1664,51975,0
+APOC.US,D,20250324,000000,25.296,25.33,25.28,25.28,8038,0
+APOC.US,D,20250325,000000,25.3135,25.34,25.3,25.3067,4055,0
+APOC.US,D,20250326,000000,25.26,25.269,25.1752,25.1752,6297,0
+APOC.US,D,20250327,000000,25.1805,25.19,25.1231,25.142,13080,0
+APOC.US,D,20250328,000000,25.1,25.1199,25.05,25.09,18772,0
+APOC.US,D,20250331,000000,25.0973,25.11,25.0483,25.08,53212,0
+APOC.US,D,20250401,000000,25.06,25.1099,24.93,25.1,204571,0
+APOC.US,D,20250402,000000,25.085,25.1399,25.08,25.1087,36311,0
+APOC.US,D,20250403,000000,25.04,25.04,24.98,24.9968,23877,0
+APOC.US,D,20250404,000000,24.95,24.95,24.6,24.79,45199,0
+APOC.US,D,20250407,000000,24.8,24.9384,24.8,24.8903,636967,0
+APOC.US,D,20250408,000000,25.01,25.02,24.79,24.8503,39872,0
+APOC.US,D,20250409,000000,24.865,25.05,24.8101,25.05,58194,0
+APOC.US,D,20250410,000000,24.96,25.01,24.9093,25,30363,0
+APOC.US,D,20250411,000000,24.974,25.0499,24.91,24.95,51801,0
+APOC.US,D,20250414,000000,25.064,25.07,25,25.0623,4621,0
+APOC.US,D,20250415,000000,25.06,25.0789,24.9901,25.03,13673,0
+APOC.US,D,20250416,000000,25,25,24.935,24.9449,4109,0
+APOC.US,D,20250417,000000,24.92,25.025,24.9001,24.9519,15942,0
+APOC.US,D,20250421,000000,24.89,24.9199,24.84,24.9199,39303,0
+APOC.US,D,20250422,000000,24.891,24.97,24.891,24.9469,15694,0
+APOC.US,D,20250423,000000,25.03,25.05,25,25.035,12991,0
+APOC.US,D,20250424,000000,25.02,25.09,25.0131,25.08,26553,0
+APOC.US,D,20250425,000000,25.04,25.1,25.02,25.0928,15072,0
+APOC.US,D,20250428,000000,25.08,25.1059,25.0711,25.1059,941,0
+APOC.US,D,20250429,000000,25.08,25.13,25.08,25.1277,6543,0
+APOC.US,D,20250430,000000,25.07,25.1351,25.06,25.1351,13654,0
+APOC.US,D,20250501,000000,25.16,25.1898,25.1301,25.1476,28308,0
+APOC.US,D,20250502,000000,25.16,25.22,25.16,25.22,17979,0
+APOC.US,D,20250505,000000,25.14,25.2,25.13,25.1702,11003,0
+APOC.US,D,20250506,000000,25.13,25.16,25.111,25.1508,8518,0
+APOC.US,D,20250507,000000,25.15,25.17,25.13,25.1357,6498,0
+APOC.US,D,20250508,000000,25.15,25.18,25.15,25.1652,7109,0
+APOC.US,D,20250509,000000,25.17,25.18,25.15,25.1702,9010,0
+APOC.US,D,20250512,000000,25.26,25.28,25.2234,25.2733,18875,0
+APOC.US,D,20250513,000000,25.2891,25.32,25.27,25.3015,10937,0
+APOC.US,D,20250514,000000,25.29,25.32,25.28,25.3033,4526,0
+APOC.US,D,20250515,000000,25.31,25.3399,25.27,25.3092,14154,0
+APOC.US,D,20250516,000000,25.31,25.34,25.3,25.34,47452,0
+APOC.US,D,20250519,000000,25.3226,25.35,25.32,25.3433,136385,0
+APOC.US,D,20250520,000000,25.335,25.369,25.31,25.369,4220,0
+APOC.US,D,20250521,000000,25.349,25.36,25.29,25.3,13259,0
+APOC.US,D,20250522,000000,25.33,25.3394,25.28,25.33,11989,0
+APOC.US,D,20250523,000000,25.31,25.31,25.29,25.3083,1041,0
+APOC.US,D,20250527,000000,25.34,25.37,25.32,25.37,3539,0
+APOC.US,D,20250528,000000,25.38,25.38,25.35,25.36,15218,0
+APOC.US,D,20250529,000000,25.38,25.38,25.34,25.34,3461,0
+APOC.US,D,20250530,000000,25.38,25.38,25.32,25.3501,16312,0
+APOC.US,D,20250602,000000,25.3445,25.3808,25.32,25.38,18821,0
+APOC.US,D,20250603,000000,25.41,25.42,25.3713,25.3834,10341,0
+APOC.US,D,20250604,000000,25.38,25.44,25.38,25.3878,7263,0
+APOC.US,D,20250605,000000,25.4124,25.42,25.38,25.42,1413,0
+APOC.US,D,20250606,000000,25.3906,25.4399,25.3906,25.3906,3600,0
+APOC.US,D,20250609,000000,25.39,25.47,25.39,25.4216,15013,0
+APOC.US,D,20250610,000000,25.4389,25.45,25.4,25.4346,12982,0
+APOC.US,D,20250611,000000,25.46,25.47,25.41,25.4298,2598,0
+APOC.US,D,20250612,000000,25.4227,25.46,25.4227,25.4389,8847,0
+APOC.US,D,20250613,000000,25.45,25.46,25.42,25.4203,8532,0
+APOC.US,D,20250616,000000,25.48,25.49,25.4337,25.4518,3484,0
+APOC.US,D,20250617,000000,25.46,25.47,25.41,25.4342,13320,0
+APOC.US,D,20250618,000000,25.4354,25.47,25.4354,25.47,4862,0
+APOC.US,D,20250620,000000,25.42,25.4791,25.4106,25.4405,10107,0
+APOC.US,D,20250623,000000,25.49,25.5,25.4599,25.5,1304,0
+APOC.US,D,20250624,000000,25.5076,25.5341,25.4708,25.5048,7342,0
+APOC.US,D,20250625,000000,25.51,25.51,25.47,25.5099,5793,0
+APOC.US,D,20250626,000000,25.4906,25.543,25.4859,25.5267,1379,0
+APOC.US,D,20250627,000000,25.54,25.54,25.51,25.5389,3997,0
+APOC.US,D,20250630,000000,25.5532,25.58,25.52,25.52,9477,0
+APOC.US,D,20250701,000000,25.57,25.59,25.5178,25.5528,23866,0
+APOC.US,D,20250702,000000,25.54,25.6,25.5201,25.564,29321,0
+APOC.US,D,20250703,000000,25.6,25.6099,25.55,25.585,1399,0
+APOC.US,D,20250707,000000,25.6,25.6184,25.53,25.574,19057,0
+APOC.US,D,20250708,000000,25.56,25.6,25.56,25.5745,18464,0
+APOC.US,D,20250709,000000,25.595,25.6,25.56,25.5946,7382,0
+APOC.US,D,20250710,000000,25.6299,25.6299,25.55,25.6017,3159,0
+APOC.US,D,20250711,000000,25.58,25.605,25.57,25.6041,12607,0
+APOC.US,D,20250714,000000,25.6,25.61,25.58,25.5968,6855,0
+APOC.US,D,20250715,000000,25.67,25.67,25.59,25.6044,16960,0
+APOC.US,D,20250716,000000,25.61,25.62,25.6007,25.6094,40784,0
+APOC.US,D,20250717,000000,25.615,25.6399,25.615,25.6194,890,0
+APOC.US,D,20250718,000000,25.63,25.63,25.592,25.6274,1876,0
+APOC.US,D,20250721,000000,25.62,25.6524,25.62,25.6271,2065,0
+APOC.US,D,20250722,000000,25.61,25.72,25.55,25.6446,36843,0
+APOC.US,D,20250723,000000,25.6811,25.6811,25.59,25.6598,11081,0
+APOC.US,D,20250724,000000,25.64,25.665,25.606,25.6533,5047,0
+APOC.US,D,20250725,000000,25.675,25.675,25.65,25.6749,1339,0
+APOC.US,D,20250728,000000,25.67,25.67,25.65,25.6639,34606,0
+APOC.US,D,20250729,000000,25.6921,25.6921,25.6506,25.6724,2977,0
+APOC.US,D,20250730,000000,25.68,25.71,25.6501,25.6736,1557,0
+APOC.US,D,20250731,000000,25.69,25.74,25.65,25.6732,4943,0
+APOC.US,D,20250801,000000,25.665,25.69,25.6201,25.6572,14624,0
+APOC.US,D,20250804,000000,25.67,25.73,25.6501,25.6959,18264,0
+APOC.US,D,20250805,000000,25.7195,25.7195,25.6851,25.6851,155724,0
+APOC.US,D,20250806,000000,25.67,25.74,25.67,25.7078,3973,0
+APOC.US,D,20250807,000000,25.7483,25.7483,25.67,25.7048,4307,0
+APOC.US,D,20250808,000000,25.71,25.7472,25.71,25.7452,2596,0
+APOC.US,D,20250811,000000,25.75,25.76,25.7,25.7254,3572,0
+APOC.US,D,20250812,000000,25.7414,25.7799,25.7,25.7446,36436,0
+APOC.US,D,20250813,000000,25.78,25.78,25.72,25.7633,52443,0
+APOC.US,D,20250814,000000,25.785,25.79,25.72,25.7547,8413,0
+APOC.US,D,20250815,000000,25.73,25.7841,25.73,25.76,5529,0
+APOC.US,D,20250818,000000,25.73,25.77,25.73,25.7672,3872,0
+APOC.US,D,20250819,000000,25.7473,25.7899,25.7473,25.7601,574,0
+APOC.US,D,20250820,000000,25.76,25.7899,25.72,25.7602,9527,0
+APOC.US,D,20250821,000000,25.74,25.7879,25.72,25.7518,54234,0
+APOC.US,D,20250822,000000,25.81,25.81,25.77,25.7899,2201,0
+APOC.US,D,20250825,000000,25.82,25.82,25.76,25.7887,6297,0
+APOC.US,D,20250826,000000,25.77,25.8183,25.75,25.8026,665895,0
+APOC.US,D,20250827,000000,25.771,25.81,25.771,25.8047,4912,0
+APOC.US,D,20250828,000000,25.805,25.83,25.77,25.8087,36980,0
+APOC.US,D,20250829,000000,25.85,25.85,25.78,25.8178,1607,0
+APOC.US,D,20250902,000000,25.77,25.8164,25.77,25.8164,4252,0
+APOC.US,D,20250903,000000,25.84,25.84,25.78,25.8155,1975,0
+APOC.US,D,20250904,000000,25.85,25.85,25.79,25.8256,1458,0
+APOC.US,D,20250905,000000,25.83,25.8394,25.83,25.8394,772,0
+APOC.US,D,20250908,000000,25.86,25.87,25.8,25.8411,17299,0
+APOC.US,D,20250909,000000,25.81,25.8655,25.802,25.8535,43733,0
+APOC.US,D,20250910,000000,25.82,25.8494,25.82,25.8494,778,0
+APOC.US,D,20250911,000000,25.8802,25.8802,25.81,25.8555,88342,0
+APOC.US,D,20250912,000000,25.86,25.88,25.82,25.867,4669,0
+APOC.US,D,20250915,000000,25.8899,25.8899,25.83,25.8612,3260,0
+APOC.US,D,20250916,000000,25.8558,25.8614,25.8558,25.8614,752,0
+APOC.US,D,20250917,000000,25.85,25.8716,25.85,25.8716,3560,0
+APOC.US,D,20250918,000000,25.87,25.8708,25.84,25.8708,2697,0
+APOC.US,D,20250919,000000,25.85,25.89,25.85,25.8871,3769,0
+APOC.US,D,20250922,000000,25.88,25.8918,25.85,25.8857,5233,0
+APOC.US,D,20250923,000000,25.87,25.9272,25.85,25.8906,52422,0
+APOC.US,D,20250924,000000,25.86,25.93,25.86,25.8951,7041,0
+APOC.US,D,20250925,000000,25.94,25.94,25.86,25.875,7627,0
+APOC.US,D,20250926,000000,25.9,26,25.87,25.9228,742340,0
+APOC.US,D,20250929,000000,26.17,26.17,25.87,25.9094,91353,0
+APOC.US,D,20250930,000000,25.9084,25.9315,25.86,25.92,61760,0
+APOC.US,D,20251001,000000,25.93,25.95,25.895,25.9454,194100,0
+APOC.US,D,20251002,000000,25.96,26.0827,25.92,25.95,125980,0
+APOC.US,D,20251003,000000,25.9445,26.12,25.92,25.9457,67286,0
+APOC.US,D,20251006,000000,25.96,25.995,25.92,25.9655,28493,0
+APOC.US,D,20251007,000000,25.96,25.99,25.9352,25.95,50317,0
+APOC.US,D,20251008,000000,25.945,25.98,25.92,25.98,17628,0
+APOC.US,D,20251009,000000,25.9655,25.97,25.9201,25.97,18096,0
+APOC.US,D,20251010,000000,25.98,25.98,25.89,25.89,36424,0
+APOC.US,D,20251013,000000,25.92,25.95,25.874,25.9201,30880,0
+APOC.US,D,20251014,000000,25.9,25.97,25.86,25.93,731046,0
+APOC.US,D,20251015,000000,25.93,25.9599,25.93,25.9311,7329,0
+APOC.US,D,20251016,000000,25.9606,25.9606,25.927,25.9413,100454,0
+APOC.US,D,20251017,000000,25.9201,25.9699,25.8907,25.9448,29733,0
+APOC.US,D,20251020,000000,26,26,25.94,25.97,30685,0
+APOC.US,D,20251021,000000,25.99,26,25.94,25.9745,2240,0
+APOC.US,D,20251022,000000,25.95,25.985,25.95,25.966,6640,0
+APOC.US,D,20251023,000000,25.93,26,25.93,25.95,6091,0
+APOC.US,D,20251024,000000,26.03,26.03,25.9707,26.0098,131424,0
+APOC.US,D,20251027,000000,26.06,26.08,26,26.06,15879,0
+APOC.US,D,20251028,000000,26.07,26.07,26.02,26.05,7853,0
+APOC.US,D,20251029,000000,26.08,26.08,26.035,26.035,9324,0
+APOC.US,D,20251030,000000,26.05,26.069,25.9819,26.0148,17455,0
+APOC.US,D,20251031,000000,26.045,26.06,25.99,26.0269,24611,0
+APOC.US,D,20251103,000000,26.04,26.06,25.99,26.06,13900,0
+APOC.US,D,20251104,000000,26.04,26.04,25.95,25.95,17328,0
+APOC.US,D,20251105,000000,26.02,26.03,25.96,25.9998,315425,0
+APOC.US,D,20251106,000000,26.01,26.03,25.93,25.9656,9626,0
+APOC.US,D,20251107,000000,25.93,26.01,25.93,25.9748,11822,0
+APOC.US,D,20251110,000000,25.98,26.06,25.98,26.0449,19896,0
+APOC.US,D,20251111,000000,25.9701,26.06,25.9701,26.0336,13152,0
+APOC.US,D,20251112,000000,26.06,26.06,26,26.0497,6835,0
+APOC.US,D,20251113,000000,26,26.04,25.94,25.9897,5263,0
+APOC.US,D,20251114,000000,25.93,26.0399,25.93,25.9898,16603,0
+APOC.US,D,20251117,000000,26,26.05,25.942,25.98,26715,0
+APOC.US,D,20251118,000000,25.91,25.97,25.8901,25.9402,55183,0
+APOC.US,D,20251119,000000,25.9685,25.97,25.91,25.95,398513,0
+APOC.US,D,20251120,000000,25.97,26.03,25.86,25.9,16724,0
+APOC.US,D,20251121,000000,25.94,25.97,25.89,25.94,104651,0
+APOC.US,D,20251124,000000,25.96,26.052,25.96,26.0266,9859,0
+APOC.US,D,20251125,000000,26.01,26.0397,25.98,26.0397,27500,0
+APOC.US,D,20251126,000000,26.05,26.1,26.0201,26.068,22599,0
+APOC.US,D,20251128,000000,26.09,26.1052,26.04,26.1,31182,0
+APOC.US,D,20251201,000000,26.09,26.1,26.06,26.07,27917,0
+APOC.US,D,20251202,000000,26.11,26.12,26.05,26.0732,11880,0
+APOC.US,D,20251203,000000,26.09,26.13,26.08,26.1047,13785,0
+APOC.US,D,20251204,000000,26.0805,26.1,26.06,26.0826,10705,0
+APOC.US,D,20251205,000000,26.1,26.1399,26.09,26.1047,10319,0
+APOC.US,D,20251208,000000,26.15,26.15,26.0884,26.0884,3289,0
+APOC.US,D,20251209,000000,26.15,26.15,26.075,26.1152,6280,0
+APOC.US,D,20251210,000000,26.1056,26.1351,26.09,26.1184,7327,0
+APOC.US,D,20251211,000000,26.05,26.1423,26.05,26.1392,3611,0
+APOC.US,D,20251212,000000,26.12,26.18,26.1,26.1349,8925,0
+APOC.US,D,20251215,000000,26.1,26.2,26.1,26.133,5557,0
+APOC.US,D,20251216,000000,26.12,26.159,26.09,26.1349,12148,0
+APOC.US,D,20251217,000000,26.125,26.125,26.06,26.082,9725,0
+APOC.US,D,20251218,000000,26.09,26.14,26.09,26.1116,11500,0
+APOC.US,D,20251219,000000,26.162,26.18,26.131,26.15,16809,0
+APOC.US,D,20251222,000000,26.1852,26.2,26.16,26.1948,20583,0
+APOC.US,D,20251223,000000,26.18,26.2399,26.16,26.2149,8944,0
+APOC.US,D,20251224,000000,26.225,26.24,26.22,26.24,1790,0
+APOC.US,D,20251226,000000,26.2355,26.2515,26.2,26.2237,4649,0
+APOC.US,D,20251229,000000,26.2699,26.27,26.2,26.2048,10200,0
+APOC.US,D,20251230,000000,26.23,26.237,26.2,26.2234,15384,0
+APOC.US,D,20251231,000000,26.2405,26.259,26.18,26.2033,9405,0
+APOC.US,D,20260102,000000,26.24,26.24,26.18,26.2041,18276,0
+APOC.US,D,20260105,000000,26.245,26.27,26.21,26.21,28945,0
+APOC.US,D,20260106,000000,26.231,26.3,26.23,26.24,11841,0
+APOC.US,D,20260107,000000,26.2951,26.31,26.24,26.24,32435,0
+APOC.US,D,20260108,000000,26.255,26.29,26.22,26.24,8720,0
+APOC.US,D,20260109,000000,26.3191,26.3191,26.28,26.2862,7877,0
+APOC.US,D,20260112,000000,26.26,26.38,26.25,26.2901,21718,0
+APOC.US,D,20260113,000000,26.28,26.315,26.2,26.27,15318,0
+APOC.US,D,20260114,000000,26.2692,26.29,26.23,26.25,12879,0
+APOC.US,D,20260115,000000,26.31,26.32,26.27,26.27,15630,0
+APOC.US,D,20260116,000000,26.43,26.43,26.28,26.28,36493,0
+APOC.US,D,20260120,000000,26.25,26.27,26.215,26.2181,13832,0
+APOC.US,D,20260121,000000,26.28,26.3,26.22,26.24,3771,0
+APOC.US,D,20260122,000000,26.32,26.32,26.26,26.26,30762,0
+APOC.US,D,20260123,000000,26.32,26.33,26.28,26.3152,10568,0
+APOC.US,D,20260126,000000,26.34,26.43,26.3204,26.35,9003,0
+APOC.US,D,20260127,000000,26.36,26.38,26.31,26.37,5238,0
+APOC.US,D,20260128,000000,26.39,26.39,26.32,26.32,18009,0
+APOC.US,D,20260129,000000,26.32,26.415,26.29,26.38,9858,0
+APOC.US,D,20260130,000000,26.38,26.38,26.29,26.36,11351,0
+APOC.US,D,20260202,000000,26.31,26.36,26.29,26.36,11792,0
+APOC.US,D,20260203,000000,26.33,26.34,26.28,26.3177,11580,0
+APOC.US,D,20260204,000000,26.3,26.305,26.26,26.27,11788,0
+APOC.US,D,20260205,000000,26.23,26.3,26.19,26.2,13274,0
+APOC.US,D,20260206,000000,26.2802,26.37,26.2802,26.37,9743,0
+APOC.US,D,20260209,000000,26.3652,26.4,26.34,26.34,13330,0
+APOC.US,D,20260210,000000,26.41,26.41,26.35,26.3699,9887,0
+APOC.US,D,20260211,000000,26.3725,26.4,26.34,26.34,15780,0
+APOC.US,D,20260212,000000,26.195,26.47,26.195,26.26,11874,0
+APOC.US,D,20260213,000000,26.31,26.34,26.2923,26.2923,7539,0
+APOC.US,D,20260217,000000,26.33,26.33,26.2512,26.3082,1600585,0
+APOC.US,D,20260218,000000,26.3124,26.37,26.31,26.37,10237,0
diff --git a/daily/us/nyse stocks/1/aptv.us.txt b/daily/us/nyse stocks/1/aptv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dada1abb73ad0d559ac51f76a51832c90cfdcfbe
--- /dev/null
+++ b/daily/us/nyse stocks/1/aptv.us.txt	
@@ -0,0 +1,3581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APTV.US,D,20111121,000000,15.99,16.168,15.244,15.459,3107535,0
+APTV.US,D,20111122,000000,15.459,15.773,14.963,15.153,3924753,0
+APTV.US,D,20111123,000000,15.002,15.04,14.634,14.947,1393831,0
+APTV.US,D,20111125,000000,14.887,15.094,14.849,14.963,367151,0
+APTV.US,D,20111128,000000,15.124,15.474,14.98,15.26,919686,0
+APTV.US,D,20111129,000000,15.23,15.23,15.002,15.222,701146,0
+APTV.US,D,20111130,000000,15.343,16.34,15.321,15.87,748092,0
+APTV.US,D,20111201,000000,15.955,16.026,15.497,15.847,630151,0
+APTV.US,D,20111202,000000,15.955,16.337,15.917,16.273,767470,0
+APTV.US,D,20111205,000000,16.337,16.688,16.299,16.576,2715364,0
+APTV.US,D,20111206,000000,16.477,16.945,16.456,16.85,688238,0
+APTV.US,D,20111207,000000,16.755,16.829,16.615,16.755,217758,0
+APTV.US,D,20111208,000000,16.538,16.709,16.465,16.516,496208,0
+APTV.US,D,20111209,000000,16.465,16.737,16.182,16.562,646886,0
+APTV.US,D,20111212,000000,16.299,16.439,16.182,16.378,566525,0
+APTV.US,D,20111213,000000,16.487,16.615,16.151,16.228,733631,0
+APTV.US,D,20111214,000000,16.051,16.137,15.646,15.718,1382216,0
+APTV.US,D,20111215,000000,15.978,16.661,15.83,15.96,936117,0
+APTV.US,D,20111216,000000,15.96,16.371,15.794,15.968,276655,0
+APTV.US,D,20111219,000000,16.044,16.118,15.81,15.984,195649,0
+APTV.US,D,20111220,000000,16.317,16.516,16.118,16.371,420416,0
+APTV.US,D,20111221,000000,16.273,16.51,16.212,16.299,352679,0
+APTV.US,D,20111222,000000,16.317,16.637,16.317,16.595,491694,0
+APTV.US,D,20111223,000000,16.615,17.098,16.47,16.709,712359,0
+APTV.US,D,20111227,000000,17.431,17.431,16.28,16.487,581818,0
+APTV.US,D,20111228,000000,16.576,16.615,16.058,16.137,190053,0
+APTV.US,D,20111229,000000,16.159,16.317,16.007,16.311,379528,0
+APTV.US,D,20111230,000000,16.34,16.477,16.058,16.403,167985,0
+APTV.US,D,20120103,000000,17.131,17.462,16.569,16.936,1287226,0
+APTV.US,D,20120104,000000,17.006,17.69,16.637,17.163,516933,0
+APTV.US,D,20120105,000000,17.088,17.088,16.569,16.857,883069,0
+APTV.US,D,20120106,000000,16.857,17.384,16.755,17.172,760196,0
+APTV.US,D,20120109,000000,17.217,17.293,17.117,17.293,549862,0
+APTV.US,D,20120110,000000,17.508,18.275,17.455,18.146,1245896,0
+APTV.US,D,20120111,000000,18.123,18.292,17.963,18.236,301266,0
+APTV.US,D,20120112,000000,18.353,19.036,18.161,18.803,1330706,0
+APTV.US,D,20120113,000000,18.68,19.281,18.489,18.885,710190,0
+APTV.US,D,20120117,000000,18.999,19.137,18.482,18.551,1165746,0
+APTV.US,D,20120118,000000,18.437,19.036,18.437,18.657,748042,0
+APTV.US,D,20120119,000000,18.795,19.167,18.726,19.09,1256020,0
+APTV.US,D,20120120,000000,19.053,19.183,18.991,19.114,698520,0
+APTV.US,D,20120123,000000,19.176,19.67,19.099,19.404,642823,0
+APTV.US,D,20120124,000000,19.266,19.7,19.176,19.655,535819,0
+APTV.US,D,20120125,000000,19.655,19.716,19.395,19.615,792707,0
+APTV.US,D,20120126,000000,19.737,20.284,19.162,19.761,1052563,0
+APTV.US,D,20120127,000000,20.532,20.864,19.926,20.68,3354912,0
+APTV.US,D,20120130,000000,20.673,20.979,20.235,20.621,886559,0
+APTV.US,D,20120131,000000,20.767,20.937,20.235,20.431,726864,0
+APTV.US,D,20120201,000000,20.658,21.848,20.555,21.77,936219,0
+APTV.US,D,20120202,000000,21.419,22.112,21.223,22.06,750679,0
+APTV.US,D,20120203,000000,22.268,23.628,22.251,23.418,3582798,0
+APTV.US,D,20120206,000000,23.321,23.437,22.769,23.238,2167287,0
+APTV.US,D,20120207,000000,23.226,23.226,22.603,22.906,1039819,0
+APTV.US,D,20120208,000000,22.981,23.035,22.151,22.769,1984255,0
+APTV.US,D,20120209,000000,22.837,22.86,22.403,22.693,1982593,0
+APTV.US,D,20120210,000000,22.457,22.975,22.359,22.875,1956379,0
+APTV.US,D,20120213,000000,22.853,23.035,22.791,22.853,1940372,0
+APTV.US,D,20120214,000000,22.158,22.457,21.892,22.127,11321997,0
+APTV.US,D,20120215,000000,22.268,22.698,22.182,22.374,6289226,0
+APTV.US,D,20120216,000000,22.464,23.446,22.359,23.091,6394539,0
+APTV.US,D,20120217,000000,23.27,23.986,22.975,23.829,5892942,0
+APTV.US,D,20120221,000000,25.076,25.112,23.106,23.553,5044489,0
+APTV.US,D,20120222,000000,23.606,23.873,23.082,23.623,1906303,0
+APTV.US,D,20120223,000000,23.829,23.912,23.27,23.606,1539093,0
+APTV.US,D,20120224,000000,23.569,24.177,23.453,23.905,1466782,0
+APTV.US,D,20120227,000000,23.905,24.089,23.628,23.829,2838615,0
+APTV.US,D,20120228,000000,23.966,24.505,23.912,24.279,1693699,0
+APTV.US,D,20120229,000000,24.505,24.713,24.072,24.365,3233101,0
+APTV.US,D,20120301,000000,24.465,24.743,23.886,24.365,3368643,0
+APTV.US,D,20120302,000000,24.163,24.743,24.163,24.619,2136930,0
+APTV.US,D,20120305,000000,24.595,24.846,23.873,24.098,2427288,0
+APTV.US,D,20120306,000000,23.886,24.104,22.684,22.831,1379592,0
+APTV.US,D,20120307,000000,23.195,23.369,22.784,22.853,805457,0
+APTV.US,D,20120308,000000,23.195,24.297,23.035,24.138,4722564,0
+APTV.US,D,20120309,000000,24.024,24.294,23.947,24.235,841025,0
+APTV.US,D,20120312,000000,24.269,24.595,24.015,24.306,4580023,0
+APTV.US,D,20120313,000000,24.406,24.415,24.117,24.33,1696073,0
+APTV.US,D,20120314,000000,24.262,24.587,23.647,24.2,2480046,0
+APTV.US,D,20120315,000000,24.205,24.465,24.072,24.156,1756136,0
+APTV.US,D,20120316,000000,24.177,24.446,24.098,24.365,2248466,0
+APTV.US,D,20120319,000000,24.316,24.415,23.971,24.024,2798562,0
+APTV.US,D,20120320,000000,23.721,23.978,23.334,23.714,2299593,0
+APTV.US,D,20120321,000000,23.905,24.17,23.714,23.806,1155194,0
+APTV.US,D,20120322,000000,23.736,23.736,23.437,23.585,504726,0
+APTV.US,D,20120323,000000,23.553,23.667,23.141,23.585,948293,0
+APTV.US,D,20120326,000000,23.873,24.344,23.658,24.337,1620848,0
+APTV.US,D,20120327,000000,24.546,24.835,24.147,24.297,1840511,0
+APTV.US,D,20120328,000000,24.216,24.415,23.289,24.034,1906118,0
+APTV.US,D,20120329,000000,24.675,24.675,23.912,24.194,2392978,0
+APTV.US,D,20120330,000000,24.427,24.498,23.935,24.067,13262089,0
+APTV.US,D,20120402,000000,24.138,24.184,23.966,24.024,3043031,0
+APTV.US,D,20120403,000000,24.072,24.177,23.606,23.813,1580671,0
+APTV.US,D,20120404,000000,23.654,24.117,23.418,24.089,2870438,0
+APTV.US,D,20120405,000000,23.997,24.365,23.997,24.177,918575,0
+APTV.US,D,20120409,000000,23.757,24.041,23.721,23.813,1594873,0
+APTV.US,D,20120410,000000,23.714,24.104,23.289,23.485,2654416,0
+APTV.US,D,20120411,000000,23.736,24.126,23.553,23.978,2975320,0
+APTV.US,D,20120412,000000,24.255,24.633,23.806,24.194,2916110,0
+APTV.US,D,20120413,000000,24.034,24.344,23.94,24.255,1265869,0
+APTV.US,D,20120416,000000,24.612,24.612,24.089,24.36,5859046,0
+APTV.US,D,20120417,000000,24.625,25.006,24.297,24.453,6605642,0
+APTV.US,D,20120418,000000,24.375,24.755,24.33,24.523,1515773,0
+APTV.US,D,20120419,000000,24.564,24.955,23.986,24.262,1593862,0
+APTV.US,D,20120420,000000,24.415,24.477,24.067,24.269,794465,0
+APTV.US,D,20120423,000000,23.917,24.294,23.873,23.986,1459178,0
+APTV.US,D,20120424,000000,23.777,23.866,22.959,23.013,7461605,0
+APTV.US,D,20120425,000000,23.226,23.569,23.226,23.493,3529551,0
+APTV.US,D,20120426,000000,23.56,23.606,23.216,23.321,2406620,0
+APTV.US,D,20120427,000000,23.418,23.707,23.238,23.688,3932849,0
+APTV.US,D,20120430,000000,23.674,23.674,23.195,23.369,2854066,0
+APTV.US,D,20120501,000000,23.446,23.806,23.247,23.498,2587014,0
+APTV.US,D,20120502,000000,23.263,23.466,23.028,23.408,3856998,0
+APTV.US,D,20120503,000000,23.453,23.529,23.106,23.186,3661340,0
+APTV.US,D,20120504,000000,23.134,23.134,22.305,22.367,2078597,0
+APTV.US,D,20120507,000000,22.367,22.761,22.099,22.58,918423,0
+APTV.US,D,20120508,000000,22.367,22.389,21.591,21.702,4411144,0
+APTV.US,D,20120509,000000,21.503,22.105,21.238,21.726,3287897,0
+APTV.US,D,20120510,000000,21.855,22.083,21.763,21.923,1243185,0
+APTV.US,D,20120511,000000,21.643,22.268,21.528,21.868,1483626,0
+APTV.US,D,20120514,000000,21.567,21.726,21.269,21.332,2659868,0
+APTV.US,D,20120515,000000,21.115,21.314,20.841,21.023,8411884,0
+APTV.US,D,20120516,000000,21.412,21.861,21.269,21.309,7659746,0
+APTV.US,D,20120517,000000,21.412,21.412,20.694,20.937,7204047,0
+APTV.US,D,20120518,000000,20.937,21.179,20.517,20.76,5898696,0
+APTV.US,D,20120521,000000,20.85,21.472,20.85,21.323,4706537,0
+APTV.US,D,20120522,000000,21.419,21.619,21.277,21.465,4933523,0
+APTV.US,D,20120523,000000,21.323,22.389,20.959,21.345,5013912,0
+APTV.US,D,20120524,000000,21.309,21.442,20.857,21.092,3053643,0
+APTV.US,D,20120525,000000,22.091,22.091,21.101,21.665,9907764,0
+APTV.US,D,20120529,000000,21.877,22.723,21.77,22.723,4340095,0
+APTV.US,D,20120530,000000,22.448,22.448,21.954,21.969,5343498,0
+APTV.US,D,20120531,000000,22.151,22.319,21.718,22.105,11724307,0
+APTV.US,D,20120601,000000,21.628,21.77,21.301,21.503,3712617,0
+APTV.US,D,20120604,000000,21.496,21.635,20.803,21.115,4417118,0
+APTV.US,D,20120605,000000,21.085,21.748,21.061,21.528,2723383,0
+APTV.US,D,20120606,000000,21.819,22.457,21.748,22.083,3769841,0
+APTV.US,D,20120607,000000,21.794,22.199,21.656,21.726,3868389,0
+APTV.US,D,20120608,000000,21.551,21.954,21.336,21.892,987563,0
+APTV.US,D,20120611,000000,22.158,22.158,21.686,21.702,3373778,0
+APTV.US,D,20120612,000000,21.652,22.033,21.496,21.985,5507238,0
+APTV.US,D,20120613,000000,21.939,21.992,21.686,21.779,2775511,0
+APTV.US,D,20120614,000000,21.574,22,21.449,21.656,3669476,0
+APTV.US,D,20120615,000000,21.628,21.886,21.496,21.733,2365229,0
+APTV.US,D,20120618,000000,21.56,22.206,21.56,22.018,2295823,0
+APTV.US,D,20120619,000000,22.112,22.853,22.033,22.158,5663790,0
+APTV.US,D,20120620,000000,22.275,22.352,21.694,21.763,4346264,0
+APTV.US,D,20120621,000000,21.748,21.77,20.881,20.993,4323076,0
+APTV.US,D,20120622,000000,21.163,21.187,20.298,20.577,20396838,0
+APTV.US,D,20120625,000000,21.016,21.016,19.435,19.608,3748014,0
+APTV.US,D,20120626,000000,19.608,19.816,19.373,19.728,3500783,0
+APTV.US,D,20120627,000000,19.608,19.816,19.478,19.6,2404114,0
+APTV.US,D,20120628,000000,19.444,19.471,18.932,19.364,4317585,0
+APTV.US,D,20120629,000000,19.655,20.01,19.19,19.42,3186792,0
+APTV.US,D,20120702,000000,19.494,19.531,18.962,19.257,2007733,0
+APTV.US,D,20120703,000000,19.349,20.113,19.236,20.034,1914300,0
+APTV.US,D,20120705,000000,19.926,20.563,19.855,20.415,3052849,0
+APTV.US,D,20120706,000000,20.197,20.228,19.893,20.106,1667093,0
+APTV.US,D,20120709,000000,20.01,20.339,19.957,20.298,2861833,0
+APTV.US,D,20120710,000000,20.298,20.462,19.965,20.206,4283431,0
+APTV.US,D,20120711,000000,20.135,20.22,19.7,19.9,1912621,0
+APTV.US,D,20120712,000000,19.833,20.182,19.266,19.996,2941189,0
+APTV.US,D,20120713,000000,19.972,20.57,19.948,20.462,2285485,0
+APTV.US,D,20120716,000000,20.347,20.424,20.113,20.276,883651,0
+APTV.US,D,20120717,000000,20.33,20.57,20.043,20.563,1141778,0
+APTV.US,D,20120718,000000,20.608,21.037,20.541,20.72,1391877,0
+APTV.US,D,20120719,000000,20.819,20.898,20.649,20.712,3147182,0
+APTV.US,D,20120720,000000,20.563,20.629,20.378,20.547,3440691,0
+APTV.US,D,20120723,000000,20.082,20.51,19.906,20.477,1822030,0
+APTV.US,D,20120724,000000,20.555,20.555,19.988,20.189,2021177,0
+APTV.US,D,20120725,000000,20.33,20.431,20.249,20.339,1425532,0
+APTV.US,D,20120726,000000,20.6,20.6,20.269,20.525,2408614,0
+APTV.US,D,20120727,000000,20.563,21.252,20.409,21.155,3507052,0
+APTV.US,D,20120730,000000,21.108,21.428,21.016,21.314,1984425,0
+APTV.US,D,20120731,000000,21.323,22.112,21.323,21.619,4360261,0
+APTV.US,D,20120801,000000,21.635,21.819,21.077,21.309,2014859,0
+APTV.US,D,20120802,000000,21.077,21.323,20.898,20.937,1836470,0
+APTV.US,D,20120803,000000,21.301,21.686,21.131,21.574,1107640,0
+APTV.US,D,20120806,000000,21.603,22.237,21.574,22.099,1195694,0
+APTV.US,D,20120807,000000,21.748,22.464,21.748,22.112,5805286,0
+APTV.US,D,20120808,000000,22,22.167,21.826,21.848,736672,0
+APTV.US,D,20120809,000000,21.794,22.118,21.652,22.039,925763,0
+APTV.US,D,20120810,000000,22.06,22.083,21.551,21.733,919433,0
+APTV.US,D,20120813,000000,21.756,22.009,21.652,21.861,1037913,0
+APTV.US,D,20120814,000000,22.039,22.039,21.709,21.803,1159322,0
+APTV.US,D,20120815,000000,21.779,21.868,21.591,21.686,2118512,0
+APTV.US,D,20120816,000000,21.892,22.471,21.803,22.367,7829371,0
+APTV.US,D,20120817,000000,22.403,22.633,22.259,22.464,4223586,0
+APTV.US,D,20120820,000000,22.471,22.494,22.259,22.381,6993114,0
+APTV.US,D,20120821,000000,22.464,22.464,22.083,22.31,3102677,0
+APTV.US,D,20120822,000000,22.206,22.381,22.118,22.268,2728094,0
+APTV.US,D,20120823,000000,22.182,22.289,22.067,22.182,1875160,0
+APTV.US,D,20120824,000000,22.118,22.268,22.076,22.22,2764840,0
+APTV.US,D,20120827,000000,22.206,22.594,22.127,22.509,2372931,0
+APTV.US,D,20120828,000000,22.416,23.247,22.367,23.247,4954557,0
+APTV.US,D,20120829,000000,23.186,23.238,22.761,22.997,3583315,0
+APTV.US,D,20120830,000000,23.035,23.058,22.502,22.684,2178421,0
+APTV.US,D,20120831,000000,22.937,23.176,22.603,23.065,18268465,0
+APTV.US,D,20120904,000000,23.195,23.207,22.746,22.846,3139345,0
+APTV.US,D,20120905,000000,22.897,23.028,22.791,22.846,2353094,0
+APTV.US,D,20120906,000000,23.065,23.506,23.02,23.498,7227810,0
+APTV.US,D,20120907,000000,23.466,23.767,23.446,23.721,2859283,0
+APTV.US,D,20120910,000000,23.56,23.707,23.446,23.506,2244936,0
+APTV.US,D,20120911,000000,23.506,23.721,23.493,23.681,2269794,0
+APTV.US,D,20120912,000000,23.726,23.955,23.529,23.59,2747096,0
+APTV.US,D,20120913,000000,23.529,23.614,23.013,23.423,3306094,0
+APTV.US,D,20120914,000000,24.046,24.491,23.917,24.231,7746742,0
+APTV.US,D,20120917,000000,24.147,24.194,23.905,24.079,2017200,0
+APTV.US,D,20120918,000000,23.986,24.231,23.798,24.17,3070377,0
+APTV.US,D,20120919,000000,24.089,24.491,24.067,24.384,3174992,0
+APTV.US,D,20120920,000000,24.126,24.491,23.986,24.384,3092721,0
+APTV.US,D,20120921,000000,24.477,25.388,24.098,24.2,3942190,0
+APTV.US,D,20120924,000000,23.947,24.126,23.818,24.107,1268388,0
+APTV.US,D,20120925,000000,24.147,24.231,23.886,23.886,2885246,0
+APTV.US,D,20120926,000000,23.813,24.041,23.313,23.866,1708700,0
+APTV.US,D,20120927,000000,24.002,24.046,23.707,23.806,1812543,0
+APTV.US,D,20120928,000000,23.806,23.856,23.476,23.606,1932099,0
+APTV.US,D,20121001,000000,23.798,24.024,23.326,23.839,4035139,0
+APTV.US,D,20121002,000000,24.024,24.056,23.767,24.015,2644431,0
+APTV.US,D,20121003,000000,24.2,24.612,23.844,24.034,2051013,0
+APTV.US,D,20121004,000000,24.216,24.665,24.184,24.523,2682086,0
+APTV.US,D,20121005,000000,24.679,24.784,24.453,24.746,1969692,0
+APTV.US,D,20121008,000000,24.595,24.714,24.415,24.575,1109000,0
+APTV.US,D,20121009,000000,24.612,24.643,24.107,24.279,1511367,0
+APTV.US,D,20121010,000000,24.337,24.453,23.866,23.978,1548542,0
+APTV.US,D,20121011,000000,24.216,24.595,24.117,24.391,1688133,0
+APTV.US,D,20121012,000000,24.36,24.546,24.163,24.427,1916782,0
+APTV.US,D,20121015,000000,24.477,24.746,24.33,24.734,1525826,0
+APTV.US,D,20121016,000000,24.734,24.965,24.498,24.946,1412477,0
+APTV.US,D,20121017,000000,24.934,24.941,24.675,24.746,1320615,0
+APTV.US,D,20121018,000000,24.746,24.973,24.595,24.714,1209213,0
+APTV.US,D,20121019,000000,24.612,24.714,24.255,24.306,1435450,0
+APTV.US,D,20121022,000000,24.353,24.625,24.216,24.625,1503706,0
+APTV.US,D,20121023,000000,24.098,24.098,23.43,23.905,2391030,0
+APTV.US,D,20121024,000000,23.955,24.316,23.844,23.866,1513528,0
+APTV.US,D,20121025,000000,24.156,24.205,23.856,23.935,1412253,0
+APTV.US,D,20121026,000000,24.041,24.126,23.226,23.226,2381801,0
+APTV.US,D,20121031,000000,23.013,24.2,22.846,23.94,2629209,0
+APTV.US,D,20121101,000000,24.184,24.965,23.044,24.794,6892269,0
+APTV.US,D,20121102,000000,25.144,25.85,24.946,25.024,6103025,0
+APTV.US,D,20121105,000000,24.546,25.043,24.458,24.523,2101835,0
+APTV.US,D,20121106,000000,24.755,25.112,24.391,25.024,2090290,0
+APTV.US,D,20121107,000000,24.705,24.804,24.33,24.427,1263337,0
+APTV.US,D,20121108,000000,24.477,24.714,23.986,24.133,2397854,0
+APTV.US,D,20121109,000000,24.015,24.779,23.955,24.556,3640775,0
+APTV.US,D,20121112,000000,24.714,24.876,24.491,24.714,2360480,0
+APTV.US,D,20121113,000000,24.546,24.746,24.391,24.516,5882482,0
+APTV.US,D,20121114,000000,24.633,24.743,24.231,24.316,2327405,0
+APTV.US,D,20121115,000000,24.205,24.746,23.894,24.126,2315512,0
+APTV.US,D,20121116,000000,24.269,24.535,24.041,24.477,5871307,0
+APTV.US,D,20121119,000000,24.722,25.702,24.587,25.411,2760442,0
+APTV.US,D,20121120,000000,25.392,25.473,25.035,25.43,2773345,0
+APTV.US,D,20121121,000000,25.551,25.671,25.454,25.587,1328015,0
+APTV.US,D,20121123,000000,25.803,25.967,25.631,25.93,1060342,0
+APTV.US,D,20121126,000000,25.813,26.12,25.353,25.4,2984658,0
+APTV.US,D,20121127,000000,25.411,25.722,25.353,25.454,2867528,0
+APTV.US,D,20121128,000000,25.334,25.702,25.283,25.587,2209689,0
+APTV.US,D,20121129,000000,25.752,25.974,25.722,25.871,3909757,0
+APTV.US,D,20121130,000000,25.911,26.102,25.604,25.881,3518825,0
+APTV.US,D,20121203,000000,26.071,26.091,25.454,25.512,2217664,0
+APTV.US,D,20121204,000000,25.734,25.89,25.519,25.813,2405857,0
+APTV.US,D,20121205,000000,25.942,25.999,25.604,25.795,2168805,0
+APTV.US,D,20121206,000000,25.942,25.942,25.762,25.838,2156188,0
+APTV.US,D,20121207,000000,25.899,25.967,25.678,25.871,2817890,0
+APTV.US,D,20121210,000000,27.033,28.86,25.762,25.93,2823791,0
+APTV.US,D,20121211,000000,26.053,26.128,25.871,26.065,2193421,0
+APTV.US,D,20121212,000000,26.128,26.469,26.053,26.191,6702820,0
+APTV.US,D,20121213,000000,26.133,26.439,25.984,26.142,3459232,0
+APTV.US,D,20121214,000000,26.065,26.165,25.93,26.091,12636167,0
+APTV.US,D,20121217,000000,26.133,26.448,26.071,26.171,3927530,0
+APTV.US,D,20121218,000000,26.165,26.342,25.999,26.233,3156762,0
+APTV.US,D,20121219,000000,27.247,27.347,26.758,27.147,18823720,0
+APTV.US,D,20121220,000000,26.934,27.483,26.831,27.445,8705878,0
+APTV.US,D,20121221,000000,27.199,27.625,27.123,27.52,96201883,0
+APTV.US,D,20121224,000000,27.575,27.743,27.35,27.625,2099959,0
+APTV.US,D,20121226,000000,27.61,28.379,27.56,28.343,4173957,0
+APTV.US,D,20121227,000000,28.283,29.12,28.269,29.038,5997043,0
+APTV.US,D,20121228,000000,28.882,29.014,28.703,28.725,4816087,0
+APTV.US,D,20121231,000000,28.656,29.151,28.588,29.126,6284052,0
+APTV.US,D,20130102,000000,29.728,29.883,29.445,29.606,5126527,0
+APTV.US,D,20130103,000000,29.12,29.225,28.785,29.203,5956687,0
+APTV.US,D,20130104,000000,29.311,29.454,29.098,29.326,3582094,0
+APTV.US,D,20130107,000000,29.156,29.164,28.792,29.085,2653970,0
+APTV.US,D,20130108,000000,29.069,29.378,28.974,29.078,3266100,0
+APTV.US,D,20130109,000000,29.12,29.425,29.12,29.295,5026126,0
+APTV.US,D,20130110,000000,29.57,29.743,29.24,29.554,4117130,0
+APTV.US,D,20130111,000000,29.416,29.593,28.898,29.005,2467008,0
+APTV.US,D,20130114,000000,28.989,29.061,28.434,28.648,4413248,0
+APTV.US,D,20130115,000000,28.358,29.218,28.358,29.156,4920076,0
+APTV.US,D,20130116,000000,29.092,29.233,28.703,29.178,2825091,0
+APTV.US,D,20130117,000000,29.295,29.907,29.295,29.699,3701243,0
+APTV.US,D,20130118,000000,29.652,29.774,29.156,29.561,2986863,0
+APTV.US,D,20130122,000000,29.462,29.615,29.258,29.584,2189911,0
+APTV.US,D,20130123,000000,29.469,29.699,29.304,29.432,2569404,0
+APTV.US,D,20130124,000000,29.454,29.766,29.454,29.598,2017899,0
+APTV.US,D,20130125,000000,29.652,29.928,29.624,29.907,3327094,0
+APTV.US,D,20130128,000000,29.956,30.448,29.898,30.308,3985321,0
+APTV.US,D,20130129,000000,30.152,30.276,29.554,30.146,3640361,0
+APTV.US,D,20130130,000000,30.11,30.11,29.584,29.606,2718912,0
+APTV.US,D,20130131,000000,29.425,29.606,29.156,29.438,3161677,0
+APTV.US,D,20130201,000000,29.561,29.892,29.554,29.868,3368663,0
+APTV.US,D,20130204,000000,29.699,29.972,29.51,29.554,3259500,0
+APTV.US,D,20130205,000000,29.685,30.339,29.629,29.956,6650596,0
+APTV.US,D,20130206,000000,29.735,29.835,29.304,29.393,3177156,0
+APTV.US,D,20130207,000000,29.454,29.629,28.928,29.171,2980439,0
+APTV.US,D,20130208,000000,29.164,29.341,28.996,29.335,2911180,0
+APTV.US,D,20130211,000000,29.335,29.883,29.225,29.843,2204127,0
+APTV.US,D,20130212,000000,29.835,30.354,29.782,30.315,3861959,0
+APTV.US,D,20130213,000000,30.315,30.497,30.262,30.426,2995900,0
+APTV.US,D,20130214,000000,30.299,30.468,30.238,30.441,2806917,0
+APTV.US,D,20130215,000000,30.532,30.705,30.401,30.448,2963383,0
+APTV.US,D,20130219,000000,30.519,30.519,30.132,30.276,2570889,0
+APTV.US,D,20130220,000000,30.207,30.269,29.526,29.539,2817010,0
+APTV.US,D,20130221,000000,29.432,29.493,28.526,28.867,2547263,0
+APTV.US,D,20130222,000000,28.936,29.218,28.792,29.218,2761099,0
+APTV.US,D,20130225,000000,29.317,29.362,28.989,29.038,3010569,0
+APTV.US,D,20130226,000000,29.341,30.541,29.151,30.254,4913376,0
+APTV.US,D,20130227,000000,30.276,32,30.152,31.83,10486318,0
+APTV.US,D,20130228,000000,31.852,32.029,31.686,31.868,4452740,0
+APTV.US,D,20130301,000000,31.632,32.173,31.457,32.135,3817847,0
+APTV.US,D,20130304,000000,32.135,32.286,31.961,32.188,3185056,0
+APTV.US,D,20130305,000000,32.412,32.428,32.105,32.362,3113976,0
+APTV.US,D,20130306,000000,32.54,32.54,31.859,32.258,4219380,0
+APTV.US,D,20130307,000000,32.371,32.608,32.225,32.548,4442166,0
+APTV.US,D,20130308,000000,32.776,32.88,32.586,32.742,3281432,0
+APTV.US,D,20130311,000000,32.689,32.921,32.674,32.897,3306408,0
+APTV.US,D,20130312,000000,32.943,32.952,32.711,32.768,3314229,0
+APTV.US,D,20130313,000000,32.849,33.072,32.776,33.029,3729916,0
+APTV.US,D,20130314,000000,33.102,33.102,32.912,33.066,2931507,0
+APTV.US,D,20130315,000000,32.935,33.306,32.888,33.088,8026812,0
+APTV.US,D,20130318,000000,32.768,33.102,32.434,32.711,2400899,0
+APTV.US,D,20130319,000000,32.897,32.984,32.554,32.961,2259238,0
+APTV.US,D,20130320,000000,33.202,33.249,32.888,33.133,2568181,0
+APTV.US,D,20130321,000000,32.943,33.232,32.912,33.164,1799502,0
+APTV.US,D,20130322,000000,33.232,33.327,32.881,33.035,1304153,0
+APTV.US,D,20130325,000000,33.164,33.306,32.711,32.813,2132118,0
+APTV.US,D,20130326,000000,33.133,33.988,32.965,33.983,2752747,0
+APTV.US,D,20130327,000000,33.748,34.136,33.7,34.034,2221945,0
+APTV.US,D,20130328,000000,34.034,34.034,33.652,33.945,2591304,0
+APTV.US,D,20130401,000000,33.926,33.983,33.574,33.637,1149154,0
+APTV.US,D,20130402,000000,33.856,34.02,33.585,33.725,1837017,0
+APTV.US,D,20130403,000000,33.684,33.892,32.984,33.149,2302748,0
+APTV.US,D,20130404,000000,33.088,33.263,32.706,33.072,1857227,0
+APTV.US,D,20130405,000000,32.571,32.742,32.164,32.674,1683404,0
+APTV.US,D,20130408,000000,32.554,32.943,32.336,32.484,1300580,0
+APTV.US,D,20130409,000000,32.562,32.822,32.141,32.493,2153564,0
+APTV.US,D,20130410,000000,32.681,33.363,32.484,33.363,2287695,0
+APTV.US,D,20130411,000000,33.44,34.052,33.354,33.833,2391113,0
+APTV.US,D,20130412,000000,33.674,34.329,33.674,34.319,1552452,0
+APTV.US,D,20130415,000000,34.045,34.069,32.352,32.352,2692670,0
+APTV.US,D,20130416,000000,32.623,33.341,32.462,33.295,6001269,0
+APTV.US,D,20130417,000000,33.035,33.059,31.605,32.01,1976044,0
+APTV.US,D,20130418,000000,32.026,32.239,31.179,31.299,2261150,0
+APTV.US,D,20130419,000000,31.53,32.057,31.34,31.99,1323714,0
+APTV.US,D,20130422,000000,32.11,32.462,31.651,32.27,732487,0
+APTV.US,D,20130423,000000,32.499,32.866,32.434,32.813,1787418,0
+APTV.US,D,20130424,000000,32.904,33.538,32.897,33.479,3435615,0
+APTV.US,D,20130425,000000,33.7,34.237,33.7,34.156,3075872,0
+APTV.US,D,20130426,000000,34.207,34.465,33.863,34.176,3197506,0
+APTV.US,D,20130429,000000,34.243,34.794,34.166,34.658,3269169,0
+APTV.US,D,20130430,000000,34.763,35.33,34.526,35.33,2991072,0
+APTV.US,D,20130501,000000,35.18,35.711,34.108,34.763,4150441,0
+APTV.US,D,20130502,000000,35.26,35.435,34.695,34.787,2507681,0
+APTV.US,D,20130503,000000,35.25,35.553,34.92,34.966,4104502,0
+APTV.US,D,20130506,000000,34.99,35.459,34.99,35.371,4389954,0
+APTV.US,D,20130507,000000,35.473,35.579,35.153,35.404,2850160,0
+APTV.US,D,20130508,000000,35.473,35.59,35.172,35.243,2746686,0
+APTV.US,D,20130509,000000,35.288,35.399,34.396,34.591,3008049,0
+APTV.US,D,20130510,000000,34.699,35.238,34.591,34.707,2398193,0
+APTV.US,D,20130513,000000,34.718,35.18,34.658,34.959,2382883,0
+APTV.US,D,20130514,000000,34.992,35.576,34.824,35.556,3056414,0
+APTV.US,D,20130515,000000,35.508,35.785,35.468,35.702,4773364,0
+APTV.US,D,20130516,000000,35.635,36.373,35.618,36.07,3091941,0
+APTV.US,D,20130517,000000,36.127,37.274,36.118,37.234,5845649,0
+APTV.US,D,20130520,000000,37.226,37.519,37.141,37.44,3289931,0
+APTV.US,D,20130521,000000,37.449,37.796,37.418,37.64,2750842,0
+APTV.US,D,20130522,000000,37.718,38.085,37.187,37.426,2820323,0
+APTV.US,D,20130523,000000,37.006,37.274,36.757,37.104,1995368,0
+APTV.US,D,20130524,000000,36.794,36.966,36.612,36.876,1393377,0
+APTV.US,D,20130528,000000,37.274,38.409,37.274,38.233,3574371,0
+APTV.US,D,20130529,000000,37.84,38.26,37.718,38.025,2700186,0
+APTV.US,D,20130530,000000,38.016,38.337,37.775,37.819,3293409,0
+APTV.US,D,20130531,000000,37.763,38.053,37.415,37.453,3234584,0
+APTV.US,D,20130603,000000,37.418,38.14,36.757,37.526,2935764,0
+APTV.US,D,20130604,000000,37.465,37.796,37.11,37.418,2294782,0
+APTV.US,D,20130605,000000,37.274,37.397,36.737,36.926,2888504,0
+APTV.US,D,20130606,000000,36.987,37.901,36.737,37.901,2617194,0
+APTV.US,D,20130607,000000,38.277,38.692,37.862,38.676,2545927,0
+APTV.US,D,20130610,000000,39.017,39.03,38.571,38.873,2541263,0
+APTV.US,D,20130611,000000,38.454,38.454,37.985,38.292,3046460,0
+APTV.US,D,20130612,000000,38.637,38.737,38.284,38.369,2377031,0
+APTV.US,D,20130613,000000,38.385,39.225,38.249,39.183,2269394,0
+APTV.US,D,20130614,000000,39.175,39.35,39.009,39.306,2053950,0
+APTV.US,D,20130617,000000,39.831,39.831,38.921,39.297,2425753,0
+APTV.US,D,20130618,000000,39.831,39.904,39.398,39.852,2920125,0
+APTV.US,D,20130619,000000,39.951,40.259,39.838,39.975,3184966,0
+APTV.US,D,20130620,000000,39.428,39.49,38.409,38.562,3051253,0
+APTV.US,D,20130621,000000,39.009,39.009,37.632,38.133,3867866,0
+APTV.US,D,20130624,000000,37.726,37.726,36.373,36.966,2752624,0
+APTV.US,D,20130625,000000,37.365,37.702,37.302,37.61,1966444,0
+APTV.US,D,20130626,000000,38.002,38.937,37.678,38.831,2147788,0
+APTV.US,D,20130627,000000,39.03,39.529,38.905,39.137,1820589,0
+APTV.US,D,20130628,000000,39.137,39.326,38.882,38.897,4034415,0
+APTV.US,D,20130701,000000,39.232,40.164,39.232,39.874,1846212,0
+APTV.US,D,20130702,000000,40.018,40.118,39.591,39.852,1565515,0
+APTV.US,D,20130703,000000,39.546,39.636,39.405,39.613,807225,0
+APTV.US,D,20130705,000000,40.057,40.358,39.775,40.228,1625367,0
+APTV.US,D,20130708,000000,40.732,41.325,40.732,41.156,2670722,0
+APTV.US,D,20130709,000000,41.538,41.632,40.98,41.27,2984600,0
+APTV.US,D,20130710,000000,41.254,41.386,41.039,41.27,2271389,0
+APTV.US,D,20130711,000000,41.732,42.06,41.469,42.03,7370961,0
+APTV.US,D,20130712,000000,41.829,42.175,41.829,42.153,1545139,0
+APTV.US,D,20130715,000000,42.261,42.491,42.102,42.207,1973302,0
+APTV.US,D,20130716,000000,41.585,41.829,41.172,41.439,2962370,0
+APTV.US,D,20130717,000000,41.696,41.963,41.632,41.776,1744638,0
+APTV.US,D,20130718,000000,42.017,42.375,41.829,42.275,2293221,0
+APTV.US,D,20130719,000000,42.322,42.382,41.923,42.169,1523822,0
+APTV.US,D,20130722,000000,42.335,42.515,42.053,42.284,1960125,0
+APTV.US,D,20130723,000000,42.485,42.713,41.899,41.923,1618113,0
+APTV.US,D,20130724,000000,42.254,42.651,42.169,42.582,2944201,0
+APTV.US,D,20130725,000000,42.375,42.706,42.161,42.61,1564084,0
+APTV.US,D,20130726,000000,42.431,42.82,42.422,42.758,1953756,0
+APTV.US,D,20130729,000000,42.546,42.813,42.267,42.359,986993,0
+APTV.US,D,20130730,000000,42.636,42.784,42.137,42.454,1932755,0
+APTV.US,D,20130731,000000,41.923,42.19,40.871,41.225,5284663,0
+APTV.US,D,20130801,000000,41.726,42.896,41.599,42.538,5377228,0
+APTV.US,D,20130802,000000,42.4,42.935,42.275,42.858,2114997,0
+APTV.US,D,20130805,000000,42.784,42.999,42.667,42.905,1347249,0
+APTV.US,D,20130806,000000,42.866,43.109,42.582,42.691,1817755,0
+APTV.US,D,20130807,000000,42.553,42.596,41.89,42.137,1368811,0
+APTV.US,D,20130808,000000,42.351,42.829,42.335,42.627,1988624,0
+APTV.US,D,20130809,000000,42.89,43.289,42.485,42.636,1817537,0
+APTV.US,D,20130812,000000,42.478,42.89,42.292,42.728,1574153,0
+APTV.US,D,20130813,000000,42.881,43.595,42.553,43.588,1840001,0
+APTV.US,D,20130814,000000,43.818,43.818,42.733,42.757,2271334,0
+APTV.US,D,20130815,000000,42.272,42.34,41.348,41.72,2040434,0
+APTV.US,D,20130816,000000,41.456,42.724,41.441,42.301,2154917,0
+APTV.US,D,20130819,000000,42.296,42.466,42.018,42.112,1216761,0
+APTV.US,D,20130820,000000,42.127,42.301,41.822,42.127,1855628,0
+APTV.US,D,20130821,000000,42.004,42.45,41.862,41.894,1174973,0
+APTV.US,D,20130822,000000,41.949,42.474,41.933,42.119,1296825,0
+APTV.US,D,20130823,000000,42.203,43.065,42.178,42.765,2000729,0
+APTV.US,D,20130826,000000,42.774,43.258,42.663,42.827,1766192,0
+APTV.US,D,20130827,000000,42.363,42.363,41.508,41.508,2718212,0
+APTV.US,D,20130828,000000,41.403,42.848,40.847,42.571,3824637,0
+APTV.US,D,20130829,000000,42.371,42.942,42.257,42.724,2217588,0
+APTV.US,D,20130830,000000,42.733,43.018,42.072,42.347,2025192,0
+APTV.US,D,20130903,000000,42.91,43.289,42.765,43.086,1948095,0
+APTV.US,D,20130904,000000,43.109,43.743,42.565,43.624,2063824,0
+APTV.US,D,20130905,000000,43.748,44.84,43.65,44.233,2878976,0
+APTV.US,D,20130906,000000,44.257,44.52,43.41,43.488,2264448,0
+APTV.US,D,20130909,000000,43.535,43.873,43.493,43.52,3115230,0
+APTV.US,D,20130910,000000,43.873,44.423,43.873,44.181,1696639,0
+APTV.US,D,20130911,000000,44.172,44.525,43.981,44.373,2339580,0
+APTV.US,D,20130912,000000,44.302,44.326,43.072,43.535,2175128,0
+APTV.US,D,20130913,000000,43.556,43.805,43.109,43.796,1670479,0
+APTV.US,D,20130916,000000,44.487,44.487,43.847,43.887,1167648,0
+APTV.US,D,20130917,000000,43.949,44.158,43.461,43.934,2048070,0
+APTV.US,D,20130918,000000,43.918,44.546,43.373,44.15,2647414,0
+APTV.US,D,20130919,000000,44.423,44.937,44.358,44.726,2023080,0
+APTV.US,D,20130920,000000,44.92,45.101,44.551,44.643,3655210,0
+APTV.US,D,20130923,000000,44.418,44.619,43.581,44.111,1327038,0
+APTV.US,D,20130924,000000,44.081,45.002,43.96,44.629,1857799,0
+APTV.US,D,20130925,000000,44.656,44.785,44.196,44.391,1490445,0
+APTV.US,D,20130926,000000,44.535,45.03,44.432,44.93,1052056,0
+APTV.US,D,20130927,000000,44.726,45.03,44.619,44.984,1735244,0
+APTV.US,D,20130930,000000,44.606,45.03,44.111,44.967,2719257,0
+APTV.US,D,20131001,000000,45.159,45.83,44.629,45.282,7170769,0
+APTV.US,D,20131002,000000,45.061,45.061,44.333,44.804,1994719,0
+APTV.US,D,20131003,000000,44.525,44.837,43.805,44.288,2711469,0
+APTV.US,D,20131004,000000,44.321,44.999,44.321,44.648,4791839,0
+APTV.US,D,20131007,000000,44.103,44.785,43.965,44.462,1480313,0
+APTV.US,D,20131008,000000,44.45,44.643,42.998,43.011,2990314,0
+APTV.US,D,20131009,000000,43.072,43.352,42.048,43.035,3525552,0
+APTV.US,D,20131010,000000,43.28,44.551,43.035,44.423,2645394,0
+APTV.US,D,20131011,000000,44.358,44.525,43.842,44.111,2854807,0
+APTV.US,D,20131014,000000,43.727,44.474,43.39,44.167,2978293,0
+APTV.US,D,20131015,000000,44.033,44.321,43.588,43.796,1285104,0
+APTV.US,D,20131016,000000,44.358,45.456,44.227,45.456,2735176,0
+APTV.US,D,20131017,000000,45.365,46.22,45.291,46.214,2474942,0
+APTV.US,D,20131018,000000,46.413,46.413,45.89,46.185,5076186,0
+APTV.US,D,20131021,000000,46.358,46.413,45.525,45.791,1362748,0
+APTV.US,D,20131022,000000,46.185,46.22,45.321,45.729,1821730,0
+APTV.US,D,20131023,000000,45.647,45.7,44.282,44.566,2633397,0
+APTV.US,D,20131024,000000,44.718,44.999,44.391,44.83,1406100,0
+APTV.US,D,20131025,000000,45.277,45.365,44.391,44.666,2581534,0
+APTV.US,D,20131028,000000,44.577,44.706,43.812,43.887,2242321,0
+APTV.US,D,20131029,000000,43.868,43.873,43.373,43.556,4509212,0
+APTV.US,D,20131030,000000,43.748,44.203,43.181,43.544,3733633,0
+APTV.US,D,20131031,000000,43.527,44.314,43.373,44.028,1510593,0
+APTV.US,D,20131101,000000,44.028,44.321,43.574,44.262,1853617,0
+APTV.US,D,20131104,000000,44.314,44.673,44.066,44.643,2434466,0
+APTV.US,D,20131105,000000,41.894,42.91,41.102,42.34,5247101,0
+APTV.US,D,20131106,000000,43.086,43.619,42.332,42.998,3349470,0
+APTV.US,D,20131107,000000,43.041,43.157,41.434,41.578,3937866,0
+APTV.US,D,20131108,000000,41.578,42.703,41.578,42.657,2422230,0
+APTV.US,D,20131111,000000,42.427,42.592,41.885,42.178,1893221,0
+APTV.US,D,20131112,000000,42.132,42.512,42.004,42.466,2749101,0
+APTV.US,D,20131113,000000,42.231,43.135,42.208,43.135,1884419,0
+APTV.US,D,20131114,000000,43.102,44.069,43.087,43.969,1926129,0
+APTV.US,D,20131115,000000,44.267,44.858,44.056,44.84,3097592,0
+APTV.US,D,20131118,000000,44.879,45.033,44.319,44.523,2123954,0
+APTV.US,D,20131119,000000,44.618,45.161,43.244,43.385,4629726,0
+APTV.US,D,20131120,000000,43.746,44.237,43.459,43.932,3723617,0
+APTV.US,D,20131121,000000,44.056,44.937,44.007,44.673,1613876,0
+APTV.US,D,20131122,000000,44.749,44.809,44.331,44.683,1403720,0
+APTV.US,D,20131125,000000,44.974,45.101,44.429,44.518,1513552,0
+APTV.US,D,20131126,000000,44.704,44.83,44.294,44.549,2148320,0
+APTV.US,D,20131127,000000,44.83,45.033,44.637,44.804,901322,0
+APTV.US,D,20131129,000000,45.126,45.518,44.809,45.204,895402,0
+APTV.US,D,20131202,000000,45.065,45.446,44.48,44.618,1231311,0
+APTV.US,D,20131203,000000,44.262,44.534,43.815,44.179,2172372,0
+APTV.US,D,20131204,000000,43.892,44.586,43.772,44.372,2391772,0
+APTV.US,D,20131205,000000,44.21,44.993,44.21,44.382,2349316,0
+APTV.US,D,20131206,000000,45.065,45.358,44.673,45.12,2324776,0
+APTV.US,D,20131209,000000,45.291,45.806,44.872,44.967,2045909,0
+APTV.US,D,20131210,000000,44.766,45.683,44.492,45.644,2761805,0
+APTV.US,D,20131211,000000,45.347,45.578,44.339,44.513,1957477,0
+APTV.US,D,20131212,000000,44.393,44.891,44.389,44.678,906866,0
+APTV.US,D,20131213,000000,44.93,45.492,44.818,45.246,1911613,0
+APTV.US,D,20131216,000000,45.446,46.101,45.446,46.037,1640693,0
+APTV.US,D,20131217,000000,45.97,46.536,45.813,46.179,2457799,0
+APTV.US,D,20131218,000000,46.167,46.485,45.347,46.422,3151393,0
+APTV.US,D,20131219,000000,46.401,46.485,45.449,45.526,1747150,0
+APTV.US,D,20131220,000000,45.639,45.708,45.01,45.052,3860186,0
+APTV.US,D,20131223,000000,45.504,46.015,45.335,45.893,1778874,0
+APTV.US,D,20131224,000000,46.069,46.473,46.024,46.316,807553,0
+APTV.US,D,20131226,000000,46.485,46.646,46.262,46.363,1225651,0
+APTV.US,D,20131227,000000,46.485,46.574,46.03,46.193,683612,0
+APTV.US,D,20131230,000000,46.094,46.447,46,46.198,864160,0
+APTV.US,D,20131231,000000,46.262,46.485,46.063,46.422,909248,0
+APTV.US,D,20140102,000000,46.048,46.323,45.513,45.874,967517,0
+APTV.US,D,20140103,000000,45.97,46.229,45.611,45.763,1155032,0
+APTV.US,D,20140106,000000,46.179,46.218,45.438,45.772,1698613,0
+APTV.US,D,20140107,000000,46.125,46.757,45.874,46.585,3989505,0
+APTV.US,D,20140108,000000,46.672,47.163,46.485,46.915,3776821,0
+APTV.US,D,20140109,000000,46.959,47.234,46.354,46.802,2347585,0
+APTV.US,D,20140110,000000,47.083,47.554,47.027,47.46,2394750,0
+APTV.US,D,20140113,000000,47.346,47.716,46.311,46.478,1729176,0
+APTV.US,D,20140114,000000,47.001,47.898,46.281,47.851,3026703,0
+APTV.US,D,20140115,000000,48.032,48.625,47.468,48.185,3982813,0
+APTV.US,D,20140116,000000,48.039,48.286,47.691,48.039,1464300,0
+APTV.US,D,20140117,000000,48.1,48.509,48.017,48.408,3515755,0
+APTV.US,D,20140121,000000,48.703,48.904,48.371,48.641,4209575,0
+APTV.US,D,20140122,000000,48.743,48.963,48.371,48.833,2787961,0
+APTV.US,D,20140123,000000,48.447,48.586,47.764,48.1,2372671,0
+APTV.US,D,20140124,000000,48.069,48.109,46.167,46.262,2295080,0
+APTV.US,D,20140127,000000,46.473,46.593,45.669,46.006,2018923,0
+APTV.US,D,20140128,000000,46.015,46.536,45.932,46.354,2472612,0
+APTV.US,D,20140129,000000,46.089,46.454,45.995,46.193,2843828,0
+APTV.US,D,20140130,000000,46.602,47.358,46.432,47.083,3509712,0
+APTV.US,D,20140131,000000,46.255,47.234,46.155,47.011,2322104,0
+APTV.US,D,20140203,000000,47.135,47.194,45.518,45.649,3957261,0
+APTV.US,D,20140204,000000,45.744,46.55,44.949,46.33,2992298,0
+APTV.US,D,20140205,000000,45.976,47.121,45.97,47.075,4699089,0
+APTV.US,D,20140206,000000,47.243,47.731,46.971,47.521,3101869,0
+APTV.US,D,20140207,000000,47.629,48.2,47.554,48.185,1739898,0
+APTV.US,D,20140210,000000,48.116,48.394,47.882,48.319,1259411,0
+APTV.US,D,20140211,000000,48.414,48.774,48.238,48.617,2483917,0
+APTV.US,D,20140212,000000,48.994,49.646,48.895,49.484,2890237,0
+APTV.US,D,20140213,000000,49.25,49.909,49.074,49.737,2675765,0
+APTV.US,D,20140214,000000,49.599,49.855,49.413,49.698,1912148,0
+APTV.US,D,20140218,000000,49.941,50.575,49.544,50.367,2527013,0
+APTV.US,D,20140219,000000,50.286,50.863,50.205,50.498,3166166,0
+APTV.US,D,20140220,000000,50.491,51.101,50.391,50.931,3244515,0
+APTV.US,D,20140221,000000,51.172,51.292,50.931,51.087,2583881,0
+APTV.US,D,20140224,000000,51.139,51.76,51.071,51.553,2501072,0
+APTV.US,D,20140225,000000,51.433,51.914,51.274,51.498,5328674,0
+APTV.US,D,20140226,000000,51.669,52.057,51.427,51.793,1855614,0
+APTV.US,D,20140227,000000,51.712,51.738,51.189,51.631,2826707,0
+APTV.US,D,20140228,000000,51.685,51.997,51.221,51.6,2683293,0
+APTV.US,D,20140303,000000,51.04,51.576,50.659,51.367,2598349,0
+APTV.US,D,20140304,000000,52.157,52.204,51.769,51.793,2316608,0
+APTV.US,D,20140305,000000,51.869,52.171,50.754,51.008,3445640,0
+APTV.US,D,20140306,000000,51.266,51.988,51.259,51.9,3195640,0
+APTV.US,D,20140307,000000,52.018,52.195,51.52,51.646,1731881,0
+APTV.US,D,20140310,000000,51.591,51.979,51.583,51.824,3178764,0
+APTV.US,D,20140311,000000,51.93,52.646,51.83,52.529,4251377,0
+APTV.US,D,20140312,000000,52.304,52.568,51.685,52.064,3495402,0
+APTV.US,D,20140313,000000,52.211,52.25,50.785,50.969,2803001,0
+APTV.US,D,20140314,000000,50.939,51.172,50.326,50.359,2471262,0
+APTV.US,D,20140317,000000,50.824,51.591,50.824,51.561,2652596,0
+APTV.US,D,20140318,000000,51.769,52.406,51.72,52.325,1793063,0
+APTV.US,D,20140319,000000,52.49,52.568,51.631,52.049,1882308,0
+APTV.US,D,20140320,000000,51.914,52.46,51.751,52.325,1844274,0
+APTV.US,D,20140321,000000,52.815,52.815,51.474,51.654,2615262,0
+APTV.US,D,20140324,000000,51.921,52.089,50.848,51.349,1740983,0
+APTV.US,D,20140325,000000,51.824,51.869,50.65,50.716,2743929,0
+APTV.US,D,20140326,000000,50.962,51.553,50.467,50.674,1929169,0
+APTV.US,D,20140327,000000,50.659,51.016,50.295,50.901,2052286,0
+APTV.US,D,20140328,000000,51.001,51.855,50.892,51.729,1955457,0
+APTV.US,D,20140331,000000,52.188,52.714,52.089,52.596,2424267,0
+APTV.US,D,20140401,000000,52.807,54.092,52.67,53.869,5565459,0
+APTV.US,D,20140402,000000,54.048,54.635,54.01,54.34,4685406,0
+APTV.US,D,20140403,000000,54.373,54.373,53.869,54.048,3199892,0
+APTV.US,D,20140404,000000,54.333,54.366,52.389,52.559,2146632,0
+APTV.US,D,20140407,000000,52.445,52.451,50.811,51.094,2926557,0
+APTV.US,D,20140408,000000,50.946,51.358,50.197,51.244,3541701,0
+APTV.US,D,20140409,000000,51.482,52.976,51.433,52.933,2705210,0
+APTV.US,D,20140410,000000,52.768,53.109,51.546,51.646,3118192,0
+APTV.US,D,20140411,000000,51.451,51.529,50.271,50.304,3860271,0
+APTV.US,D,20140414,000000,50.901,50.939,50.197,50.863,2132206,0
+APTV.US,D,20140415,000000,51.11,51.491,49.863,50.892,3368289,0
+APTV.US,D,20140416,000000,51.561,51.751,50.924,51.08,4523686,0
+APTV.US,D,20140417,000000,51.056,52.467,50.962,52.089,2323330,0
+APTV.US,D,20140421,000000,52.081,52.848,51.769,52.582,1150688,0
+APTV.US,D,20140422,000000,52.76,53.493,52.497,53.35,1799801,0
+APTV.US,D,20140423,000000,53.328,53.582,52.993,53.287,2042132,0
+APTV.US,D,20140424,000000,53.957,54.635,52.163,52.97,2610673,0
+APTV.US,D,20140425,000000,52.637,52.707,51.18,51.529,2548097,0
+APTV.US,D,20140428,000000,51.676,51.846,50.197,51.016,2547301,0
+APTV.US,D,20140429,000000,51.333,51.561,50.863,51.333,1827320,0
+APTV.US,D,20140430,000000,51.251,51.855,50.855,51.808,1637457,0
+APTV.US,D,20140501,000000,51.744,52.582,51.692,52.011,1647628,0
+APTV.US,D,20140502,000000,52.089,52.993,52.072,52.611,1688304,0
+APTV.US,D,20140505,000000,52.358,52.691,51.855,52.654,1389201,0
+APTV.US,D,20140506,000000,52.568,52.654,52.027,52.139,835165,0
+APTV.US,D,20140507,000000,52.272,52.629,51.72,52.333,1494275,0
+APTV.US,D,20140508,000000,52.365,52.76,51.427,51.661,1764022,0
+APTV.US,D,20140509,000000,51.631,51.83,50.969,51.808,1369401,0
+APTV.US,D,20140512,000000,52.065,52.479,51.93,52.43,1535294,0
+APTV.US,D,20140513,000000,52.615,52.748,52.319,52.486,1001923,0
+APTV.US,D,20140514,000000,52.47,52.585,52.028,52.104,1141202,0
+APTV.US,D,20140515,000000,52.057,52.089,50.751,51.318,1519892,0
+APTV.US,D,20140516,000000,50.99,51.512,50.712,51.365,1381770,0
+APTV.US,D,20140519,000000,51.669,52.401,51.622,51.906,3125038,0
+APTV.US,D,20140520,000000,51.744,52.509,51.574,52.035,2161405,0
+APTV.US,D,20140521,000000,52.181,52.821,52.181,52.539,1422564,0
+APTV.US,D,20140522,000000,52.615,52.959,52.462,52.803,1311057,0
+APTV.US,D,20140523,000000,52.966,54.546,52.889,54.462,2639980,0
+APTV.US,D,20140527,000000,54.833,55.069,54.568,54.773,2069138,0
+APTV.US,D,20140528,000000,54.763,54.802,54.001,54.017,2548550,0
+APTV.US,D,20140529,000000,54.149,54.444,53.681,53.848,1822700,0
+APTV.US,D,20140530,000000,53.899,54.142,53.521,53.73,2292071,0
+APTV.US,D,20140602,000000,53.791,53.951,53.14,53.56,1525609,0
+APTV.US,D,20140603,000000,53.154,54.546,53.154,54.219,1636838,0
+APTV.US,D,20140604,000000,53.957,54.723,53.634,54.472,2190106,0
+APTV.US,D,20140605,000000,54.568,55.181,54.219,54.856,2372596,0
+APTV.US,D,20140606,000000,55.277,55.446,54.887,55.038,2051553,0
+APTV.US,D,20140609,000000,54.905,55.222,54.546,54.65,1503996,0
+APTV.US,D,20140610,000000,54.531,54.905,54.269,54.425,2198814,0
+APTV.US,D,20140611,000000,54.083,54.238,53.534,53.869,1844136,0
+APTV.US,D,20140612,000000,53.714,53.908,52.312,52.401,2016958,0
+APTV.US,D,20140613,000000,52.524,53.192,52.47,52.896,2585944,0
+APTV.US,D,20140616,000000,52.756,53.036,52.352,52.681,2258250,0
+APTV.US,D,20140617,000000,52.739,52.827,52.352,52.599,1972121,0
+APTV.US,D,20140618,000000,52.571,52.905,52.042,52.865,1681835,0
+APTV.US,D,20140619,000000,53.222,53.231,52.297,52.423,2177774,0
+APTV.US,D,20140620,000000,52.546,52.709,52.352,52.423,3310729,0
+APTV.US,D,20140623,000000,52.563,52.563,51.9,52.003,3374829,0
+APTV.US,D,20140624,000000,52.035,52.874,51.988,52.554,4386528,0
+APTV.US,D,20140625,000000,52.368,53.217,52.306,52.905,3330490,0
+APTV.US,D,20140626,000000,52.883,53.222,52.141,53.029,3785929,0
+APTV.US,D,20140627,000000,52.748,53.595,52.554,53.293,22413284,0
+APTV.US,D,20140630,000000,53.2,53.798,52.922,53.481,5146686,0
+APTV.US,D,20140701,000000,53.738,54.432,53.738,54.32,4246818,0
+APTV.US,D,20140702,000000,54.197,54.524,54.149,54.359,3511909,0
+APTV.US,D,20140703,000000,54.68,54.956,54.493,54.63,1535638,0
+APTV.US,D,20140707,000000,54.531,54.531,53.957,54.149,2305440,0
+APTV.US,D,20140708,000000,53.97,54.076,53.378,53.986,3014039,0
+APTV.US,D,20140709,000000,54.023,54.462,53.791,54.269,2223658,0
+APTV.US,D,20140710,000000,53.49,54.393,53.481,54.05,3483903,0
+APTV.US,D,20140711,000000,53.951,54.393,53.951,54.116,1426103,0
+APTV.US,D,20140714,000000,54.462,54.601,54.165,54.269,2013849,0
+APTV.US,D,20140715,000000,54.182,54.546,53.658,54.111,1697828,0
+APTV.US,D,20140716,000000,54.359,54.359,53.675,53.738,2104333,0
+APTV.US,D,20140717,000000,53.402,53.991,52.889,53.005,2373613,0
+APTV.US,D,20140718,000000,53.147,53.466,52.883,53.378,2186524,0
+APTV.US,D,20140721,000000,53.302,53.551,53.044,53.154,2004121,0
+APTV.US,D,20140722,000000,53.481,53.916,53.411,53.643,2198090,0
+APTV.US,D,20140723,000000,53.762,53.925,53.355,53.49,1201528,0
+APTV.US,D,20140724,000000,53.567,53.97,53.263,53.385,1245903,0
+APTV.US,D,20140725,000000,53.271,53.611,53.154,53.521,1504160,0
+APTV.US,D,20140728,000000,53.627,53.755,53.209,53.653,1864967,0
+APTV.US,D,20140729,000000,53.738,54.001,52.827,52.865,2181837,0
+APTV.US,D,20140730,000000,52.982,53.091,52.306,52.578,2972308,0
+APTV.US,D,20140731,000000,51.432,52.78,50.89,51.971,3510617,0
+APTV.US,D,20140801,000000,52.003,52.795,51.777,52.035,3074150,0
+APTV.US,D,20140804,000000,52.228,52.93,52.133,52.765,1475413,0
+APTV.US,D,20140805,000000,53.293,54.055,52.936,53.247,2755878,0
+APTV.US,D,20140806,000000,52.787,53.247,52.509,52.913,1760571,0
+APTV.US,D,20140807,000000,53.14,53.254,52.252,52.368,1962617,0
+APTV.US,D,20140808,000000,52.36,53.317,52.282,53.271,2995351,0
+APTV.US,D,20140811,000000,53.582,53.667,53.02,53.114,1293252,0
+APTV.US,D,20140812,000000,53.02,53.378,52.729,52.952,991451,0
+APTV.US,D,20140813,000000,53.317,53.45,52.903,53.247,1379603,0
+APTV.US,D,20140814,000000,53.49,53.92,53.311,53.888,1209757,0
+APTV.US,D,20140815,000000,54.028,54.08,53.185,53.603,1777793,0
+APTV.US,D,20140818,000000,54.011,54.246,53.935,54.139,1672135,0
+APTV.US,D,20140819,000000,54.271,54.69,54.246,54.496,1407696,0
+APTV.US,D,20140820,000000,54.239,55.234,54.239,55.119,1376618,0
+APTV.US,D,20140821,000000,55.24,55.389,54.842,55.17,1552797,0
+APTV.US,D,20140822,000000,55.044,55.377,54.697,55.149,1612673,0
+APTV.US,D,20140825,000000,55.191,55.697,55.191,55.24,1337373,0
+APTV.US,D,20140826,000000,55.428,55.561,54.574,54.667,2327164,0
+APTV.US,D,20140827,000000,55.044,55.088,54.149,54.271,2304515,0
+APTV.US,D,20140828,000000,54.239,54.246,53.888,54.139,2031893,0
+APTV.US,D,20140829,000000,54.202,54.386,53.824,54.333,1116373,0
+APTV.US,D,20140902,000000,54.429,54.994,54.429,54.902,1313789,0
+APTV.US,D,20140903,000000,54.685,55.24,54.534,54.667,1129765,0
+APTV.US,D,20140904,000000,54.662,55.08,54.662,54.854,1386820,0
+APTV.US,D,20140905,000000,54.704,55.119,54.271,55.037,1375586,0
+APTV.US,D,20140908,000000,55.112,56.194,55.044,55.758,2443671,0
+APTV.US,D,20140909,000000,55.521,56.174,55.4,55.627,2649012,0
+APTV.US,D,20140910,000000,55.553,55.758,54.932,55.333,1940040,0
+APTV.US,D,20140911,000000,55.049,55.397,54.842,55.027,1929662,0
+APTV.US,D,20140912,000000,54.95,55.027,54.496,54.792,2109381,0
+APTV.US,D,20140915,000000,54.727,54.892,53.66,53.946,2497718,0
+APTV.US,D,20140916,000000,53.85,53.85,52.467,52.505,3540333,0
+APTV.US,D,20140917,000000,52.654,52.81,51.848,51.983,4483068,0
+APTV.US,D,20140918,000000,52.084,52.342,51.418,51.451,4973972,0
+APTV.US,D,20140919,000000,51.537,51.715,50.995,51.099,7125042,0
+APTV.US,D,20140922,000000,51.341,51.341,50.529,50.765,2950448,0
+APTV.US,D,20140923,000000,50.628,50.881,50.053,50.218,3019345,0
+APTV.US,D,20140924,000000,50.405,50.827,49.983,50.413,5777156,0
+APTV.US,D,20140925,000000,50.467,50.491,49.927,50.169,2670414,0
+APTV.US,D,20140926,000000,50.21,50.359,49.812,50.076,3077495,0
+APTV.US,D,20140929,000000,49.617,50.083,49.022,49.039,3044984,0
+APTV.US,D,20140930,000000,49.031,49.11,47.797,47.896,7670556,0
+APTV.US,D,20141001,000000,47.866,48.452,47.555,47.773,4289328,0
+APTV.US,D,20141002,000000,47.639,48.921,47.584,48.821,3539984,0
+APTV.US,D,20141003,000000,49.202,49.717,49.156,49.389,2670805,0
+APTV.US,D,20141006,000000,49.552,49.888,49.365,49.559,2398826,0
+APTV.US,D,20141007,000000,49.248,49.692,48.965,48.965,3316525,0
+APTV.US,D,20141008,000000,48.951,49.389,48.412,49.273,4532263,0
+APTV.US,D,20141009,000000,49.85,49.85,48.078,48.225,2891805,0
+APTV.US,D,20141010,000000,48.165,48.178,47.064,47.124,3790988,0
+APTV.US,D,20141013,000000,47.087,47.282,45.47,45.521,3617333,0
+APTV.US,D,20141014,000000,46.672,48.289,46.445,48,5452331,0
+APTV.US,D,20141015,000000,47.141,48.329,46.274,48.085,6110247,0
+APTV.US,D,20141016,000000,47.258,48.828,46.908,48.679,3954469,0
+APTV.US,D,20141017,000000,49.318,50.226,49.013,49.265,3261690,0
+APTV.US,D,20141020,000000,49.31,49.803,49.193,49.592,2100274,0
+APTV.US,D,20141021,000000,49.945,50.717,49.772,50.717,2570084,0
+APTV.US,D,20141022,000000,50.537,51.529,50.279,50.302,3203140,0
+APTV.US,D,20141023,000000,50.95,51.537,50.453,51.303,3153272,0
+APTV.US,D,20141024,000000,51.365,52.24,50.867,52.146,3469130,0
+APTV.US,D,20141027,000000,52.24,52.63,51.513,52.223,2393966,0
+APTV.US,D,20141028,000000,52.476,53.772,52.24,53.772,3566527,0
+APTV.US,D,20141029,000000,54.038,54.045,52.443,52.881,2504804,0
+APTV.US,D,20141030,000000,52.598,53.254,52.482,52.896,2784722,0
+APTV.US,D,20141031,000000,53.629,54.16,53.467,53.862,2863854,0
+APTV.US,D,20141103,000000,53.74,54.278,53.676,53.953,1653190,0
+APTV.US,D,20141104,000000,53.699,53.92,52.958,53.442,2927209,0
+APTV.US,D,20141105,000000,53.953,54.842,53.591,54.615,3108657,0
+APTV.US,D,20141106,000000,54.534,55.013,54.295,54.994,1344734,0
+APTV.US,D,20141107,000000,54.912,55.177,54.34,54.534,1589972,0
+APTV.US,D,20141110,000000,54.385,54.861,54.3,54.754,1291797,0
+APTV.US,D,20141111,000000,54.824,55.679,54.549,55.044,1637184,0
+APTV.US,D,20141112,000000,54.811,55.459,54.754,55.208,1875303,0
+APTV.US,D,20141113,000000,55.265,55.483,55.191,55.41,986894,0
+APTV.US,D,20141114,000000,55.402,55.607,55.107,55.391,1182095,0
+APTV.US,D,20141117,000000,55.326,55.721,55.17,55.523,1090893,0
+APTV.US,D,20141118,000000,55.65,56.322,55.536,56.219,2197070,0
+APTV.US,D,20141119,000000,55.946,56.259,55.691,55.718,2462685,0
+APTV.US,D,20141120,000000,55.41,56.032,55.326,55.749,2354838,0
+APTV.US,D,20141121,000000,56.425,56.485,56.01,56.322,2206637,0
+APTV.US,D,20141124,000000,56.6,57.103,56.594,57.058,1818743,0
+APTV.US,D,20141125,000000,57.316,57.465,56.289,56.331,3762272,0
+APTV.US,D,20141126,000000,56.456,56.485,56.053,56.251,1453023,0
+APTV.US,D,20141128,000000,56.619,57.574,56.298,57.166,1081337,0
+APTV.US,D,20141201,000000,57.067,57.287,56.51,57.126,2016429,0
+APTV.US,D,20141202,000000,57.221,57.441,56.759,57.37,2195643,0
+APTV.US,D,20141203,000000,57.622,58.411,57.529,58.099,2138032,0
+APTV.US,D,20141204,000000,58.227,58.344,57.354,57.513,1958078,0
+APTV.US,D,20141205,000000,57.583,57.796,57.27,57.513,1640699,0
+APTV.US,D,20141208,000000,57.513,57.658,56.656,57.006,1800847,0
+APTV.US,D,20141209,000000,56.352,57.103,56.212,57.08,1847662,0
+APTV.US,D,20141210,000000,56.899,57.025,55.548,55.561,1911460,0
+APTV.US,D,20141211,000000,55.951,56.446,55.667,55.762,1608848,0
+APTV.US,D,20141212,000000,55.258,55.631,54.675,54.675,2011593,0
+APTV.US,D,20141215,000000,55.548,56.01,54.549,54.932,2611673,0
+APTV.US,D,20141216,000000,54.69,55.523,54.401,54.446,2479956,0
+APTV.US,D,20141217,000000,54.47,56.044,54.425,55.638,1738668,0
+APTV.US,D,20141218,000000,56.393,56.857,55.819,56.838,1996491,0
+APTV.US,D,20141219,000000,57.126,57.941,57.018,57.606,2989734,0
+APTV.US,D,20141222,000000,57.714,57.918,57.465,57.763,1280041,0
+APTV.US,D,20141223,000000,58.075,58.679,57.796,57.889,1100021,0
+APTV.US,D,20141224,000000,57.941,58.003,57.522,57.557,551153,0
+APTV.US,D,20141226,000000,57.498,58.003,57.347,57.691,985804,0
+APTV.US,D,20141229,000000,57.763,58.335,57.557,57.826,1890925,0
+APTV.US,D,20141230,000000,57.848,57.941,57.417,57.456,1078833,0
+APTV.US,D,20141231,000000,57.658,57.855,56.985,56.985,1317941,0
+APTV.US,D,20150102,000000,57.533,57.91,56.241,56.882,1611062,0
+APTV.US,D,20150105,000000,56.278,56.342,54.351,54.401,3285819,0
+APTV.US,D,20150106,000000,54.47,54.627,53.586,54.055,2571944,0
+APTV.US,D,20150107,000000,54.34,54.824,54.055,54.488,2455926,0
+APTV.US,D,20150108,000000,54.932,55.894,54.892,55.824,3081181,0
+APTV.US,D,20150109,000000,55.85,55.984,54.887,54.981,2887652,0
+APTV.US,D,20150112,000000,54.986,55.112,53.795,53.984,2791969,0
+APTV.US,D,20150113,000000,54.34,55.246,52.331,53.012,5233325,0
+APTV.US,D,20150114,000000,52.349,52.802,52.151,52.611,5095127,0
+APTV.US,D,20150115,000000,52.611,53.295,52.323,52.611,3135744,0
+APTV.US,D,20150116,000000,52.512,52.605,51.799,52.183,4595904,0
+APTV.US,D,20150120,000000,52.819,53.02,52.158,52.872,3904865,0
+APTV.US,D,20150121,000000,52.887,54.017,52.504,53.784,3689542,0
+APTV.US,D,20150122,000000,54.197,54.488,53.555,54.271,2334356,0
+APTV.US,D,20150123,000000,54.187,54.695,54.033,54.599,2467801,0
+APTV.US,D,20150126,000000,54.446,54.704,54.116,54.517,2058436,0
+APTV.US,D,20150127,000000,53.955,54.912,53.664,54.695,2782266,0
+APTV.US,D,20150128,000000,54.799,54.986,53.304,53.419,3053023,0
+APTV.US,D,20150129,000000,53.546,54.375,53.012,54.205,2328311,0
+APTV.US,D,20150130,000000,53.795,54.494,53.695,53.861,2301168,0
+APTV.US,D,20150202,000000,54.261,55.53,53.968,55.492,2929919,0
+APTV.US,D,20150203,000000,55.984,57.18,55.98,57.006,4379302,0
+APTV.US,D,20150204,000000,56.759,57.361,56.759,57.013,3230985,0
+APTV.US,D,20150205,000000,57.778,59.502,57.691,59.464,3500416,0
+APTV.US,D,20150206,000000,59.807,61.052,59.706,60.465,4024900,0
+APTV.US,D,20150209,000000,59.847,60.631,59.838,60.503,2758778,0
+APTV.US,D,20150210,000000,61.194,61.728,60.671,61.585,2891158,0
+APTV.US,D,20150211,000000,61.672,61.86,60.832,61.052,2435312,0
+APTV.US,D,20150212,000000,61.31,61.462,61,61.174,3173527,0
+APTV.US,D,20150213,000000,61.241,61.911,61.093,61.872,2025249,0
+APTV.US,D,20150217,000000,61.932,62.121,61.319,61.714,1981419,0
+APTV.US,D,20150218,000000,61.578,61.84,61.319,61.667,1852004,0
+APTV.US,D,20150219,000000,61.736,62.736,61.65,62.43,2192690,0
+APTV.US,D,20150220,000000,62.185,62.357,61.194,62.318,2565817,0
+APTV.US,D,20150223,000000,62.045,62.412,61.981,62.266,1669391,0
+APTV.US,D,20150224,000000,62.233,62.464,61.956,61.981,1286598,0
+APTV.US,D,20150225,000000,62.045,63.011,62.045,62.777,2169718,0
+APTV.US,D,20150226,000000,62.563,62.745,62.062,62.153,1118203,0
+APTV.US,D,20150227,000000,62.137,62.373,61.778,61.981,1189590,0
+APTV.US,D,20150302,000000,62.303,63.318,62.144,63.003,1966521,0
+APTV.US,D,20150303,000000,62.879,63.065,62.311,62.91,2077057,0
+APTV.US,D,20150304,000000,63.883,64.654,62.687,63.506,4119258,0
+APTV.US,D,20150305,000000,63.38,63.513,62.662,62.994,1637703,0
+APTV.US,D,20150306,000000,62.563,62.839,62.045,62.177,1927342,0
+APTV.US,D,20150309,000000,61.964,62.296,61.55,62.091,2372288,0
+APTV.US,D,20150310,000000,61.391,61.519,60.581,61.038,2392896,0
+APTV.US,D,20150311,000000,61.015,61.619,60.34,60.438,3326929,0
+APTV.US,D,20150312,000000,60.786,61.47,60.779,60.903,1845299,0
+APTV.US,D,20150313,000000,61.061,61.118,60.108,60.378,2912765,0
+APTV.US,D,20150316,000000,60.815,61.69,60.771,61.541,2159735,0
+APTV.US,D,20150317,000000,61.061,61.681,60.895,61.487,1356084,0
+APTV.US,D,20150318,000000,61.125,62.357,60.952,62.24,2305892,0
+APTV.US,D,20150319,000000,62.012,62.288,61.628,62.249,1811082,0
+APTV.US,D,20150320,000000,62.492,62.953,62.274,62.861,3777472,0
+APTV.US,D,20150323,000000,62.937,63.145,62.736,62.769,1642285,0
+APTV.US,D,20150324,000000,62.601,62.824,62.054,62.281,1458102,0
+APTV.US,D,20150325,000000,62.257,62.421,60.878,60.895,1655386,0
+APTV.US,D,20150326,000000,60.431,60.597,59.93,60.447,3029662,0
+APTV.US,D,20150327,000000,60.416,61.007,60.252,60.919,1677138,0
+APTV.US,D,20150330,000000,61.312,62.311,61.312,62.274,1417523,0
+APTV.US,D,20150331,000000,62.106,63.091,61.973,62.687,2684705,0
+APTV.US,D,20150401,000000,63.074,63.074,61.456,61.988,2927389,0
+APTV.US,D,20150402,000000,62.168,63.975,61.872,63.819,4276608,0
+APTV.US,D,20150406,000000,63.768,66.889,63.72,65.877,5020094,0
+APTV.US,D,20150407,000000,65.478,65.901,65.124,65.156,2161445,0
+APTV.US,D,20150408,000000,65.141,65.578,64.803,65.416,2269765,0
+APTV.US,D,20150409,000000,65.441,66.257,65.41,66.218,2654225,0
+APTV.US,D,20150410,000000,66.713,66.989,66.319,66.597,2729468,0
+APTV.US,D,20150413,000000,66.763,66.8,65.833,66.015,1426426,0
+APTV.US,D,20150414,000000,65.963,66.308,65.518,66.131,1862848,0
+APTV.US,D,20150415,000000,66.388,66.462,65.777,65.84,2059395,0
+APTV.US,D,20150416,000000,65.941,66.484,65.84,66.056,2337040,0
+APTV.US,D,20150417,000000,65.608,65.821,65.056,65.466,2123740,0
+APTV.US,D,20150420,000000,65.984,66.154,65.321,65.511,1971604,0
+APTV.US,D,20150421,000000,65.547,65.67,64.797,65.276,2473415,0
+APTV.US,D,20150422,000000,65.435,65.934,64.866,65.156,1935545,0
+APTV.US,D,20150423,000000,64.996,65.728,64.559,65.403,2027065,0
+APTV.US,D,20150424,000000,65.649,65.996,65.478,65.649,1539763,0
+APTV.US,D,20150427,000000,65.535,66.022,64.931,65.031,1978220,0
+APTV.US,D,20150428,000000,64.89,65.264,64.38,64.999,2004042,0
+APTV.US,D,20150429,000000,64.912,65.131,64.16,64.413,1893378,0
+APTV.US,D,20150430,000000,63.744,65.597,63.744,65.252,4159836,0
+APTV.US,D,20150501,000000,65.952,66.381,65.604,66.308,3047088,0
+APTV.US,D,20150504,000000,66.368,67.877,66.368,67.639,2758345,0
+APTV.US,D,20150505,000000,67.846,68.02,66.124,66.141,2960463,0
+APTV.US,D,20150506,000000,66.298,66.453,65.707,66.43,2533219,0
+APTV.US,D,20150507,000000,66.356,66.577,65.737,65.92,1555422,0
+APTV.US,D,20150508,000000,66.62,67.533,66.472,67.084,1353666,0
+APTV.US,D,20150511,000000,67.18,67.714,66.893,66.893,2028864,0
+APTV.US,D,20150512,000000,66.637,67.738,66.19,67.51,1851884,0
+APTV.US,D,20150513,000000,67.567,68.204,67.217,67.307,1387115,0
+APTV.US,D,20150514,000000,67.746,68.266,67.367,68.243,1673871,0
+APTV.US,D,20150515,000000,68.226,68.804,68.015,68.795,2017587,0
+APTV.US,D,20150518,000000,68.795,68.982,68.4,68.754,1393453,0
+APTV.US,D,20150519,000000,68.836,69.423,68.644,68.747,1922201,0
+APTV.US,D,20150520,000000,68.635,68.99,68.226,68.479,2016562,0
+APTV.US,D,20150521,000000,68.667,69.417,68.367,68.828,2047508,0
+APTV.US,D,20150522,000000,68.689,69.447,68.326,68.611,1898991,0
+APTV.US,D,20150526,000000,68.053,68.581,67.722,67.95,1858623,0
+APTV.US,D,20150527,000000,68.343,68.919,68.024,68.731,1851306,0
+APTV.US,D,20150528,000000,68.588,69.197,68.391,69.069,1966071,0
+APTV.US,D,20150529,000000,69.408,69.408,68.543,68.581,2087204,0
+APTV.US,D,20150601,000000,68.828,68.828,67.925,68.464,2119806,0
+APTV.US,D,20150602,000000,68.11,69.337,68.015,68.99,1874008,0
+APTV.US,D,20150603,000000,69.345,69.969,68.934,69.663,1672860,0
+APTV.US,D,20150604,000000,69.362,69.44,68.448,68.627,2013263,0
+APTV.US,D,20150605,000000,68.828,69.102,68.535,68.852,2665794,0
+APTV.US,D,20150608,000000,68.659,69.173,68.433,68.472,1833804,0
+APTV.US,D,20150609,000000,68.722,69.053,68.007,68.258,1782540,0
+APTV.US,D,20150610,000000,68.487,69.741,68.326,69.622,1652961,0
+APTV.US,D,20150611,000000,69.907,69.914,69.084,69.197,1798485,0
+APTV.US,D,20150612,000000,69.15,69.385,68.771,69.047,1644448,0
+APTV.US,D,20150615,000000,68.883,69.345,68.457,68.845,2164952,0
+APTV.US,D,20150616,000000,69.047,69.394,68.457,69.126,1944525,0
+APTV.US,D,20150617,000000,69.276,70.26,69.253,70.047,2437888,0
+APTV.US,D,20150618,000000,70.168,70.742,69.431,70.215,2143390,0
+APTV.US,D,20150619,000000,69.991,70.867,69.755,70.299,7675872,0
+APTV.US,D,20150622,000000,70.811,71.412,69.946,70.039,2525900,0
+APTV.US,D,20150623,000000,70.427,70.427,69.512,69.81,4057655,0
+APTV.US,D,20150624,000000,69.748,69.999,68.771,69.322,3444263,0
+APTV.US,D,20150625,000000,69.969,70.671,69.543,69.969,2441055,0
+APTV.US,D,20150626,000000,69.963,70.056,69.307,69.866,15511039,0
+APTV.US,D,20150629,000000,68.762,69.253,66.342,66.648,4769358,0
+APTV.US,D,20150630,000000,67.038,67.431,66.444,67.091,3928978,0
+APTV.US,D,20150701,000000,67.399,67.856,67.224,67.809,2329192,0
+APTV.US,D,20150702,000000,67.865,68.053,67.16,67.802,2549873,0
+APTV.US,D,20150706,000000,67.117,67.896,66.439,66.867,3167017,0
+APTV.US,D,20150707,000000,66.949,66.949,64.905,66.262,4165025,0
+APTV.US,D,20150708,000000,64.899,64.996,61.563,61.681,7816270,0
+APTV.US,D,20150709,000000,64.402,64.402,61.343,61.456,5304574,0
+APTV.US,D,20150710,000000,62.487,62.731,62.13,62.449,5200446,0
+APTV.US,D,20150713,000000,63.103,63.575,62.572,63.07,3503998,0
+APTV.US,D,20150714,000000,62.949,63.438,62.889,63.251,2343339,0
+APTV.US,D,20150715,000000,63.268,63.645,63.015,63.645,2592408,0
+APTV.US,D,20150716,000000,63.244,63.284,60.522,60.553,6103589,0
+APTV.US,D,20150717,000000,60.593,61.51,59.862,61.456,4085882,0
+APTV.US,D,20150720,000000,61.239,61.69,60.691,61.555,4700742,0
+APTV.US,D,20150721,000000,61.51,61.88,61.295,61.801,2934667,0
+APTV.US,D,20150722,000000,61.619,61.792,60.9,61.108,2217838,0
+APTV.US,D,20150723,000000,61.502,62.139,61.164,61.359,3878646,0
+APTV.US,D,20150724,000000,62.021,62.407,60.82,60.998,2494701,0
+APTV.US,D,20150727,000000,60.374,60.505,59.087,59.426,3143935,0
+APTV.US,D,20150728,000000,59.357,61.304,59.35,60.989,3361698,0
+APTV.US,D,20150729,000000,61.083,61.903,60.989,61.816,3084576,0
+APTV.US,D,20150730,000000,60.381,61.705,59.845,61.108,3848588,0
+APTV.US,D,20150731,000000,62.298,62.44,60.807,61.563,4186204,0
+APTV.US,D,20150803,000000,61.809,61.932,60.593,60.836,2302517,0
+APTV.US,D,20150804,000000,60.859,61.849,60.814,61.359,2545687,0
+APTV.US,D,20150805,000000,61.736,61.981,60.891,61.1,2413786,0
+APTV.US,D,20150806,000000,61.271,61.61,60.45,61.005,2636701,0
+APTV.US,D,20150807,000000,61.262,63.077,61.059,62.44,3395687,0
+APTV.US,D,20150810,000000,63.887,64.568,63.136,64.194,3143492,0
+APTV.US,D,20150811,000000,62.867,62.975,61.159,61.467,3736579,0
+APTV.US,D,20150812,000000,60.764,60.764,59.054,60.376,3765640,0
+APTV.US,D,20150813,000000,60.119,61.592,60.026,60.928,3834797,0
+APTV.US,D,20150814,000000,61.03,61.054,60.097,60.288,3121870,0
+APTV.US,D,20150817,000000,60.185,61.5,59.979,61.475,1991989,0
+APTV.US,D,20150818,000000,61.687,61.973,61.323,61.574,2158747,0
+APTV.US,D,20150819,000000,61.348,61.553,60.5,60.903,2274177,0
+APTV.US,D,20150820,000000,60.112,60.741,58.961,59.014,2390110,0
+APTV.US,D,20150821,000000,58.262,58.998,56.923,57.006,3949716,0
+APTV.US,D,20150824,000000,52.425,57.716,52.418,55.78,4950250,0
+APTV.US,D,20150825,000000,57.836,58.366,55.5,55.551,3256515,0
+APTV.US,D,20150826,000000,57.208,58.169,56.268,58.112,3179902,0
+APTV.US,D,20150827,000000,58.761,60.088,58.154,59.348,4110280,0
+APTV.US,D,20150828,000000,59.158,59.949,59.038,59.6,2465331,0
+APTV.US,D,20150831,000000,59.638,60.855,59.488,59.734,2570773,0
+APTV.US,D,20150901,000000,58.209,58.814,56.594,56.973,3038935,0
+APTV.US,D,20150902,000000,57.66,57.814,56.577,57.564,2138139,0
+APTV.US,D,20150903,000000,57.978,58.945,57.606,57.946,1804502,0
+APTV.US,D,20150904,000000,56.821,57.352,56.16,56.958,2121197,0
+APTV.US,D,20150908,000000,61.964,61.964,57.352,59.756,2736395,0
+APTV.US,D,20150909,000000,60.452,61.973,59.711,59.853,2346368,0
+APTV.US,D,20150910,000000,59.664,59.845,58.388,59.511,3123985,0
+APTV.US,D,20150911,000000,59.433,60.438,58.613,60.431,2708076,0
+APTV.US,D,20150914,000000,60.422,60.667,60.104,60.376,1759996,0
+APTV.US,D,20150915,000000,60.305,61.323,60.272,61.054,2602759,0
+APTV.US,D,20150916,000000,61.3,63.143,61.209,62.992,2586198,0
+APTV.US,D,20150917,000000,62.844,63.554,62.375,62.652,2860611,0
+APTV.US,D,20150918,000000,61.711,62.099,61.008,61.421,4184368,0
+APTV.US,D,20150921,000000,61.839,61.839,60.407,61.088,2164945,0
+APTV.US,D,20150922,000000,60.4,60.407,57.797,58.88,4445187,0
+APTV.US,D,20150923,000000,59.332,59.332,57.875,58.613,1829027,0
+APTV.US,D,20150924,000000,57.359,58.13,56.215,57.646,3036789,0
+APTV.US,D,20150925,000000,58.397,58.622,57.684,57.946,2342066,0
+APTV.US,D,20150928,000000,57.293,57.338,55.509,55.658,2302580,0
+APTV.US,D,20150929,000000,55.812,57.829,55.037,57.693,3843390,0
+APTV.US,D,20150930,000000,59.006,60.216,58.838,60.144,3312525,0
+APTV.US,D,20151001,000000,60.483,61.348,59.465,61.251,3552610,0
+APTV.US,D,20151002,000000,60.136,61.728,59.925,61.678,2369250,0
+APTV.US,D,20151005,000000,62.185,62.487,61.467,62.194,2283837,0
+APTV.US,D,20151006,000000,62.351,62.472,61.514,61.742,2203882,0
+APTV.US,D,20151007,000000,62.185,63.246,62.137,63.072,2377723,0
+APTV.US,D,20151008,000000,62.882,64.506,62.774,63.991,3048166,0
+APTV.US,D,20151009,000000,64.305,65.19,64.068,64.772,2497823,0
+APTV.US,D,20151012,000000,64.283,65.237,64.15,64.684,1485479,0
+APTV.US,D,20151013,000000,64.601,64.754,63.048,63.149,2728300,0
+APTV.US,D,20151014,000000,63.128,63.812,62.637,63.4,1969991,0
+APTV.US,D,20151015,000000,63.927,64.045,63.016,63.927,1825865,0
+APTV.US,D,20151016,000000,64.078,64.17,62.929,64.15,2520075,0
+APTV.US,D,20151019,000000,63.903,64.544,63.596,64.517,2050146,0
+APTV.US,D,20151020,000000,64.556,65.714,64.231,65.07,2145986,0
+APTV.US,D,20151021,000000,65.615,65.692,64.591,64.787,1755193,0
+APTV.US,D,20151022,000000,65.058,66.956,64.777,66.875,3346658,0
+APTV.US,D,20151023,000000,66.456,67.431,66.456,67.279,3135150,0
+APTV.US,D,20151026,000000,67.084,67.305,66.568,67.254,2428165,0
+APTV.US,D,20151027,000000,66.867,67.241,66.507,66.664,3176487,0
+APTV.US,D,20151028,000000,67.013,68.173,66.31,68.147,3717471,0
+APTV.US,D,20151029,000000,66.853,66.853,63.255,63.309,6164218,0
+APTV.US,D,20151030,000000,63.417,66.155,63.417,65.802,4639000,0
+APTV.US,D,20151102,000000,66.12,66.956,65.482,66.771,2262697,0
+APTV.US,D,20151103,000000,66.5,66.75,65.153,65.984,2364318,0
+APTV.US,D,20151104,000000,66.321,66.321,65.439,65.509,2384454,0
+APTV.US,D,20151105,000000,65.451,66.056,64.938,65.869,1503856,0
+APTV.US,D,20151106,000000,65.68,66.279,65.146,65.889,2916050,0
+APTV.US,D,20151109,000000,65.68,65.889,65.056,65.299,1268742,0
+APTV.US,D,20151110,000000,65.205,65.963,64.878,65.869,1824039,0
+APTV.US,D,20151111,000000,66.248,66.974,65.606,66.57,1795804,0
+APTV.US,D,20151112,000000,65.594,66.596,65.564,65.594,2481256,0
+APTV.US,D,20151113,000000,65.444,65.668,63.613,63.706,2663267,0
+APTV.US,D,20151116,000000,63.74,64.439,63.434,64.394,2080548,0
+APTV.US,D,20151117,000000,64.554,64.869,63.74,64.004,1905973,0
+APTV.US,D,20151118,000000,64.485,65.118,63.967,65.108,3248761,0
+APTV.US,D,20151119,000000,65.087,66.642,64.857,66.596,2820824,0
+APTV.US,D,20151120,000000,67.008,69.464,66.931,68.395,4224622,0
+APTV.US,D,20151123,000000,68.301,68.917,68.116,68.499,2267098,0
+APTV.US,D,20151124,000000,67.95,69.323,67.745,68.974,3142880,0
+APTV.US,D,20151125,000000,69.253,70.02,69.156,69.593,2558899,0
+APTV.US,D,20151127,000000,69.529,70.134,69.347,69.49,779983,0
+APTV.US,D,20151130,000000,69.822,70.306,69.268,69.719,3732656,0
+APTV.US,D,20151201,000000,70.035,70.519,69.656,70.315,2143130,0
+APTV.US,D,20151202,000000,70.085,70.085,68.679,68.736,2936374,0
+APTV.US,D,20151203,000000,69.005,69.253,67.615,68.125,3061149,0
+APTV.US,D,20151204,000000,68.188,69.831,68.046,69.695,1798831,0
+APTV.US,D,20151207,000000,69.64,70.027,68.322,68.647,2335667,0
+APTV.US,D,20151208,000000,68.037,68.197,66.785,67.832,2732083,0
+APTV.US,D,20151209,000000,67.353,69.102,66.371,66.958,4364664,0
+APTV.US,D,20151210,000000,66.927,67.775,66.825,66.974,2088615,0
+APTV.US,D,20151211,000000,65.633,66.252,64.84,65.056,1809420,0
+APTV.US,D,20151214,000000,65.184,65.311,64.348,65.173,2221171,0
+APTV.US,D,20151215,000000,65.713,67.112,65.692,66.378,2803937,0
+APTV.US,D,20151216,000000,66.775,68.188,66.721,68.037,1507283,0
+APTV.US,D,20151217,000000,67.841,68.07,66.205,66.215,2040592,0
+APTV.US,D,20151218,000000,66.113,66.8,65.571,66.252,3776901,0
+APTV.US,D,20151221,000000,67.13,67.639,65.934,66.679,1883031,0
+APTV.US,D,20151222,000000,67.118,67.847,66.577,67.205,1501102,0
+APTV.US,D,20151223,000000,68.292,69.68,68.292,69.117,2642468,0
+APTV.US,D,20151224,000000,69.132,69.387,68.63,68.894,1012395,0
+APTV.US,D,20151228,000000,68.584,69.171,68.251,69.164,831170,0
+APTV.US,D,20151229,000000,69.617,69.857,69.436,69.522,1045667,0
+APTV.US,D,20151230,000000,69.371,69.481,68.475,68.656,1299160,0
+APTV.US,D,20151231,000000,68.214,68.785,67.863,68.015,1161674,0
+APTV.US,D,20160104,000000,66.998,67.276,65.77,66.637,2767073,0
+APTV.US,D,20160105,000000,67.008,67.184,64.42,64.782,3014231,0
+APTV.US,D,20160106,000000,63.639,63.761,62.563,63.063,5188951,0
+APTV.US,D,20160107,000000,61.493,61.992,59.285,59.534,5867035,0
+APTV.US,D,20160108,000000,60.065,60.681,58.287,58.376,4001820,0
+APTV.US,D,20160111,000000,58.583,60.398,58.352,60.166,4335956,0
+APTV.US,D,20160112,000000,61.253,61.445,57.583,59.462,7478942,0
+APTV.US,D,20160113,000000,59.85,59.937,55.561,55.657,6468472,0
+APTV.US,D,20160114,000000,55.71,56.005,52.304,55.075,9146357,0
+APTV.US,D,20160115,000000,53.226,54.298,52.169,53.527,5977540,0
+APTV.US,D,20160119,000000,54.203,54.693,52.773,53.423,4222859,0
+APTV.US,D,20160120,000000,52.504,53.027,50.355,52.138,6716217,0
+APTV.US,D,20160121,000000,52.439,53.193,51.512,51.648,4750375,0
+APTV.US,D,20160122,000000,52.773,53.636,51.268,51.602,4354109,0
+APTV.US,D,20160125,000000,51.43,51.717,50.63,50.995,3603016,0
+APTV.US,D,20160126,000000,51.862,52.767,51.568,52.656,3381947,0
+APTV.US,D,20160127,000000,52.409,53.107,51.947,52.543,4521645,0
+APTV.US,D,20160128,000000,53.243,53.934,50.863,50.886,3454407,0
+APTV.US,D,20160129,000000,50.924,51.636,50.376,51.52,4175935,0
+APTV.US,D,20160201,000000,51.328,52.877,51.23,52.68,3599601,0
+APTV.US,D,20160202,000000,52.146,52.354,50.443,50.751,3253136,0
+APTV.US,D,20160203,000000,51.447,51.487,48.878,49.626,4941873,0
+APTV.US,D,20160204,000000,48.403,49.617,45.223,49.369,4514762,0
+APTV.US,D,20160205,000000,48.972,50.053,46.624,47.15,5883952,0
+APTV.US,D,20160208,000000,46.393,46.981,44.541,45.228,5534292,0
+APTV.US,D,20160209,000000,44.444,46.258,44.103,45.73,6225333,0
+APTV.US,D,20160210,000000,46.157,47.111,46.101,46.774,5243907,0
+APTV.US,D,20160211,000000,45.688,47.926,45.532,46.513,4394699,0
+APTV.US,D,20160212,000000,47.639,48.984,46.999,48.826,4396152,0
+APTV.US,D,20160216,000000,49.725,50.65,49.257,50.326,5059651,0
+APTV.US,D,20160217,000000,50.657,52.772,50.549,52.629,4151170,0
+APTV.US,D,20160218,000000,52.765,53.538,51.812,52.119,3211761,0
+APTV.US,D,20160219,000000,51.879,52.126,50.931,51.95,2998910,0
+APTV.US,D,20160222,000000,52.708,53.826,52.384,52.7,3493217,0
+APTV.US,D,20160223,000000,52.3,52.575,51.178,51.353,3387189,0
+APTV.US,D,20160224,000000,50.611,51.042,49.528,50.78,4370368,0
+APTV.US,D,20160225,000000,50.877,53.195,50.683,53.162,3615198,0
+APTV.US,D,20160226,000000,53.873,54.241,52.98,53.195,3112764,0
+APTV.US,D,20160229,000000,53.185,53.947,52.933,53.162,3397461,0
+APTV.US,D,20160301,000000,54.033,55.081,53.493,54.91,3263344,0
+APTV.US,D,20160302,000000,54.838,55.345,54.541,54.967,2250020,0
+APTV.US,D,20160303,000000,55.135,56.565,54.89,56.44,3021999,0
+APTV.US,D,20160304,000000,56.322,57.78,55.812,57.032,4863733,0
+APTV.US,D,20160307,000000,56.457,56.769,55.772,56.278,2417078,0
+APTV.US,D,20160308,000000,55.69,55.754,54.512,54.967,2752609,0
+APTV.US,D,20160309,000000,55.461,55.98,54.87,55.102,2291227,0
+APTV.US,D,20160310,000000,55.207,55.326,53.546,54.512,3446377,0
+APTV.US,D,20160311,000000,55.377,56.385,55.22,56.036,3202964,0
+APTV.US,D,20160314,000000,55.464,56.082,55.154,55.857,1754714,0
+APTV.US,D,20160315,000000,56.056,56.65,55.284,56.592,1725399,0
+APTV.US,D,20160316,000000,56.428,57.789,56.395,57.52,3486537,0
+APTV.US,D,20160317,000000,57.731,58.48,57.301,58.28,3336163,0
+APTV.US,D,20160318,000000,58.504,58.626,57.573,57.915,3694864,0
+APTV.US,D,20160321,000000,57.851,57.996,57.126,57.691,2121073,0
+APTV.US,D,20160322,000000,57.102,58.633,57.102,58.408,2617199,0
+APTV.US,D,20160323,000000,58.097,58.289,57.637,57.836,2325505,0
+APTV.US,D,20160324,000000,57.287,57.877,56.565,57.699,2909698,0
+APTV.US,D,20160328,000000,57.789,58.149,57.487,57.615,1407412,0
+APTV.US,D,20160329,000000,57.326,58.975,57.202,58.939,1962717,0
+APTV.US,D,20160330,000000,59.494,60.479,59.262,59.726,2580877,0
+APTV.US,D,20160331,000000,59.726,60.488,59.502,59.812,2523715,0
+APTV.US,D,20160401,000000,59.144,59.534,57.583,58.752,2270929,0
+APTV.US,D,20160404,000000,58.44,58.587,56.203,56.469,4529222,0
+APTV.US,D,20160405,000000,55.645,57.039,54.72,56.618,2717094,0
+APTV.US,D,20160406,000000,56.489,57.159,55.85,57.133,2781399,0
+APTV.US,D,20160407,000000,57.055,58.097,56.496,56.769,4007204,0
+APTV.US,D,20160408,000000,57.444,58.322,56.985,57.079,2071628,0
+APTV.US,D,20160411,000000,57.588,58.393,57.27,57.901,2884569,0
+APTV.US,D,20160412,000000,58.213,58.347,57.263,57.682,2684976,0
+APTV.US,D,20160413,000000,58.554,60.977,58.44,60.928,5225489,0
+APTV.US,D,20160414,000000,61.066,61.947,60.252,61.543,3398320,0
+APTV.US,D,20160415,000000,61.464,61.742,60.522,60.771,4171409,0
+APTV.US,D,20160418,000000,61.369,61.4,60.57,61.001,2010800,0
+APTV.US,D,20160419,000000,61.534,61.719,60.779,61.206,3081860,0
+APTV.US,D,20160420,000000,61.464,61.687,60.771,61.098,2474926,0
+APTV.US,D,20160421,000000,61.262,61.636,60.505,60.595,2044778,0
+APTV.US,D,20160422,000000,60.579,60.724,59.717,60.379,2452338,0
+APTV.US,D,20160425,000000,60.106,60.691,59.949,60.626,1784857,0
+APTV.US,D,20160426,000000,60.871,62.116,60.77,62.086,2010108,0
+APTV.US,D,20160427,000000,62.005,62.189,61.05,61.408,2219965,0
+APTV.US,D,20160428,000000,60.595,60.747,58.904,59.788,2332474,0
+APTV.US,D,20160429,000000,59.932,59.932,58.386,58.705,2721893,0
+APTV.US,D,20160502,000000,59.055,59.055,58.454,58.77,2612553,0
+APTV.US,D,20160503,000000,58.157,58.918,57.102,58.339,2938145,0
+APTV.US,D,20160504,000000,57.886,58.604,55.53,55.882,6437551,0
+APTV.US,D,20160505,000000,56.374,56.661,55.251,55.263,3723730,0
+APTV.US,D,20160506,000000,55.166,56.342,54.885,56.175,2477636,0
+APTV.US,D,20160509,000000,55.986,56.577,55.98,56.055,1460018,0
+APTV.US,D,20160510,000000,56.271,57.202,56.079,57.08,1649487,0
+APTV.US,D,20160511,000000,57.144,57.361,56.258,56.266,1739405,0
+APTV.US,D,20160512,000000,56.793,57.036,55.642,55.778,1659515,0
+APTV.US,D,20160513,000000,55.561,56.17,54.67,54.819,2032444,0
+APTV.US,D,20160516,000000,55.011,55.227,54.417,54.905,2332233,0
+APTV.US,D,20160517,000000,54.543,54.702,53.392,53.688,3736910,0
+APTV.US,D,20160518,000000,53.527,54.501,53.183,53.888,3390192,0
+APTV.US,D,20160519,000000,53.636,53.984,52.535,52.725,2775189,0
+APTV.US,D,20160520,000000,52.998,53.743,52.815,53.447,2118653,0
+APTV.US,D,20160523,000000,53.311,53.569,52.92,52.998,1056928,0
+APTV.US,D,20160524,000000,53.343,54.67,53.12,54.489,3044007,0
+APTV.US,D,20160525,000000,54.792,55.311,54.393,54.439,2335586,0
+APTV.US,D,20160526,000000,54.382,54.725,53.271,53.791,2501899,0
+APTV.US,D,20160527,000000,53.68,54.31,53.636,54.266,1621908,0
+APTV.US,D,20160531,000000,54.459,54.799,54.127,54.406,3223592,0
+APTV.US,D,20160601,000000,53.817,53.954,52.741,53.688,2592881,0
+APTV.US,D,20160602,000000,53.655,54.746,53.44,54.714,2789948,0
+APTV.US,D,20160603,000000,54.382,54.799,52.958,53.695,2196126,0
+APTV.US,D,20160606,000000,53.871,54.236,53.319,54.063,2358227,0
+APTV.US,D,20160607,000000,53.505,54.882,53.505,54.714,1944805,0
+APTV.US,D,20160608,000000,55.047,55.523,54.787,55.272,2077973,0
+APTV.US,D,20160609,000000,54.746,55.279,54.399,55.183,1602065,0
+APTV.US,D,20160610,000000,54.567,54.819,53.754,53.903,1672885,0
+APTV.US,D,20160613,000000,53.505,53.733,52.773,52.773,1794218,0
+APTV.US,D,20160614,000000,52.446,52.911,51.715,52.158,1863442,0
+APTV.US,D,20160615,000000,52.384,53.479,52.133,52.717,1814586,0
+APTV.US,D,20160616,000000,52.181,53.088,51.389,53.03,2070980,0
+APTV.US,D,20160617,000000,52.982,53.888,52.848,53.207,3477724,0
+APTV.US,D,20160620,000000,54.725,56.043,54.725,55.79,4714542,0
+APTV.US,D,20160621,000000,55.683,55.946,54.83,55.374,3209566,0
+APTV.US,D,20160622,000000,55.785,56.106,55.119,55.266,2140952,0
+APTV.US,D,20160623,000000,56.036,56.624,55.754,56.609,2170892,0
+APTV.US,D,20160624,000000,53.383,53.546,49.559,49.692,7765522,0
+APTV.US,D,20160627,000000,49.012,49.11,46.466,47.284,6040965,0
+APTV.US,D,20160628,000000,48.18,49.436,47.842,48.61,4248438,0
+APTV.US,D,20160629,000000,49.212,50.365,48.936,50.237,4407421,0
+APTV.US,D,20160630,000000,50.437,50.926,49.706,50.118,3960083,0
+APTV.US,D,20160701,000000,50.831,52.023,50.413,50.934,3889891,0
+APTV.US,D,20160705,000000,50.341,50.341,47.948,48.188,2641259,0
+APTV.US,D,20160706,000000,48.355,48.94,47.212,48.774,2494045,0
+APTV.US,D,20160707,000000,48.916,50.341,48.88,50.19,3898464,0
+APTV.US,D,20160708,000000,50.903,52.141,50.886,51.916,3043525,0
+APTV.US,D,20160711,000000,52.343,53.335,52.165,52.214,2597414,0
+APTV.US,D,20160712,000000,52.911,53.707,52.887,53.375,2794981,0
+APTV.US,D,20160713,000000,53.408,53.655,52.472,53.636,3456750,0
+APTV.US,D,20160714,000000,54.439,54.543,53.761,53.775,2019516,0
+APTV.US,D,20160715,000000,53.839,54.266,53.512,53.695,2035672,0
+APTV.US,D,20160718,000000,53.03,54.17,53.03,53.711,1663959,0
+APTV.US,D,20160719,000000,53.287,53.664,52.952,53.431,1605122,0
+APTV.US,D,20160720,000000,53.464,54.819,53.401,54.65,1868542,0
+APTV.US,D,20160721,000000,54.882,55.652,54.773,55.047,2379490,0
+APTV.US,D,20160722,000000,54.978,54.991,54.073,54.725,2185359,0
+APTV.US,D,20160725,000000,54.799,54.887,54.466,54.714,1754239,0
+APTV.US,D,20160726,000000,54.882,55.6,54.746,55.566,2009844,0
+APTV.US,D,20160727,000000,55.98,56.343,55.183,55.433,2163941,0
+APTV.US,D,20160728,000000,53.664,54.368,52.408,54.177,4588068,0
+APTV.US,D,20160729,000000,54.149,54.725,53.892,54.297,3263105,0
+APTV.US,D,20160801,000000,54.273,54.608,53.932,54.278,2609571,0
+APTV.US,D,20160802,000000,53.85,53.949,52.133,52.294,4291471,0
+APTV.US,D,20160803,000000,50.839,52.702,49.933,51.28,6259468,0
+APTV.US,D,20160804,000000,51.542,51.678,50.79,50.831,3861200,0
+APTV.US,D,20160805,000000,51.239,53.263,51.153,53.048,3343407,0
+APTV.US,D,20160808,000000,53.2,53.778,52.782,52.814,1890353,0
+APTV.US,D,20160809,000000,52.879,53.328,52.605,52.724,1605332,0
+APTV.US,D,20160810,000000,52.822,53.015,52.331,52.413,1500013,0
+APTV.US,D,20160811,000000,52.848,53.015,52.54,52.548,1641658,0
+APTV.US,D,20160812,000000,52.323,52.323,51.215,51.445,2304132,0
+APTV.US,D,20160815,000000,51.56,52.185,51.132,52.093,2841578,0
+APTV.US,D,20160816,000000,51.935,52.323,51.544,51.889,1823195,0
+APTV.US,D,20160817,000000,52.138,52.306,51.851,52.226,2806679,0
+APTV.US,D,20160818,000000,52.283,52.663,51.978,52.323,1938230,0
+APTV.US,D,20160819,000000,52.075,52.596,52.035,52.516,2958026,0
+APTV.US,D,20160822,000000,52.421,52.465,52.002,52.314,1535991,0
+APTV.US,D,20160823,000000,54.278,54.697,53.406,54.567,3781400,0
+APTV.US,D,20160824,000000,54.799,55.581,54.778,55.205,5574664,0
+APTV.US,D,20160825,000000,54.766,55.433,54.132,55.205,3622974,0
+APTV.US,D,20160826,000000,55.28,56.092,55.177,55.982,3946436,0
+APTV.US,D,20160829,000000,55.903,56.963,55.558,56.963,4096073,0
+APTV.US,D,20160830,000000,56.978,57.479,56.47,56.619,3088753,0
+APTV.US,D,20160831,000000,56.44,57.937,56.174,56.817,3590995,0
+APTV.US,D,20160901,000000,57.102,57.998,56.157,56.527,4146815,0
+APTV.US,D,20160902,000000,56.898,56.975,56.226,56.427,2475969,0
+APTV.US,D,20160906,000000,57.013,57.107,56.148,56.663,2848852,0
+APTV.US,D,20160907,000000,56.673,56.88,56.174,56.522,2032969,0
+APTV.US,D,20160908,000000,56.31,56.93,56.254,56.824,2015339,0
+APTV.US,D,20160909,000000,56.234,56.683,54.625,54.688,5748379,0
+APTV.US,D,20160912,000000,53.961,55.755,53.681,55.497,5162017,0
+APTV.US,D,20160913,000000,54.792,55.336,54.148,54.824,2727187,0
+APTV.US,D,20160914,000000,54.508,55.473,54.424,55.036,3894395,0
+APTV.US,D,20160915,000000,55.336,55.73,54.778,55.57,2147478,0
+APTV.US,D,20160916,000000,55.205,56.271,54.792,56.103,3388197,0
+APTV.US,D,20160919,000000,56.619,57.091,55.878,55.944,1834745,0
+APTV.US,D,20160920,000000,56.181,56.286,55.047,55.363,2120390,0
+APTV.US,D,20160921,000000,55.819,56.129,55.184,55.903,2386061,0
+APTV.US,D,20160922,000000,56.609,56.985,56.362,56.47,2227507,0
+APTV.US,D,20160923,000000,56.226,56.342,55.814,55.891,1353693,0
+APTV.US,D,20160926,000000,55.59,55.747,55.217,55.292,2412162,0
+APTV.US,D,20160927,000000,55.073,55.313,54.562,55.003,3454295,0
+APTV.US,D,20160928,000000,55.238,56.849,55.112,56.793,3245601,0
+APTV.US,D,20160929,000000,56.513,57.107,55.859,56.032,2165083,0
+APTV.US,D,20160930,000000,56.331,57.766,55.786,57.35,3079986,0
+APTV.US,D,20161003,000000,57.209,57.808,57.133,57.268,1926919,0
+APTV.US,D,20161004,000000,57.422,57.623,56.527,56.856,1660848,0
+APTV.US,D,20161005,000000,57.077,57.848,56.92,57.711,1909636,0
+APTV.US,D,20161006,000000,57.55,57.55,56.513,57.113,1564055,0
+APTV.US,D,20161007,000000,57.113,57.173,56.036,56.385,1609527,0
+APTV.US,D,20161010,000000,56.749,57.209,56.219,56.258,1093447,0
+APTV.US,D,20161011,000000,56.072,56.198,54.284,54.517,2093561,0
+APTV.US,D,20161012,000000,54.669,54.766,54.316,54.412,1368629,0
+APTV.US,D,20161013,000000,53.731,53.916,52.107,52.998,3123487,0
+APTV.US,D,20161014,000000,53.457,54.148,52.918,53.062,2940059,0
+APTV.US,D,20161017,000000,53.015,53.747,52.958,53.409,3590022,0
+APTV.US,D,20161018,000000,53.949,53.949,51.462,51.553,4267584,0
+APTV.US,D,20161019,000000,51.793,52.7,51.624,52.372,3400036,0
+APTV.US,D,20161020,000000,52.372,52.372,51.413,51.801,2106984,0
+APTV.US,D,20161021,000000,51.303,51.527,50.723,51.398,3314352,0
+APTV.US,D,20161024,000000,52.052,52.211,51.617,51.648,1943772,0
+APTV.US,D,20161025,000000,51.486,51.568,50.233,50.844,2605724,0
+APTV.US,D,20161026,000000,50.716,52.548,50.401,51.681,3700123,0
+APTV.US,D,20161027,000000,51.76,51.869,50.69,51.826,2589288,0
+APTV.US,D,20161028,000000,51.857,52.588,51.698,52.035,2129741,0
+APTV.US,D,20161031,000000,52.202,52.834,51.801,52.323,2628770,0
+APTV.US,D,20161101,000000,52.516,53.217,52.114,52.428,4153972,0
+APTV.US,D,20161102,000000,52.477,54.656,51.857,53.641,4474766,0
+APTV.US,D,20161103,000000,53.633,54.746,53.256,53.345,2626522,0
+APTV.US,D,20161104,000000,53.185,54.233,52.629,53.681,2403509,0
+APTV.US,D,20161107,000000,54.665,55.853,54.665,55.848,2973358,0
+APTV.US,D,20161108,000000,55.561,56.822,55.001,56.621,3361922,0
+APTV.US,D,20161109,000000,53.706,54.853,51.332,52.963,9454369,0
+APTV.US,D,20161110,000000,53.1,54.885,53.093,53.681,5229850,0
+APTV.US,D,20161111,000000,53.302,53.681,52.552,52.681,5798215,0
+APTV.US,D,20161114,000000,53.164,54.368,53.053,53.755,4446324,0
+APTV.US,D,20161115,000000,53.814,54.546,53.57,53.925,3380659,0
+APTV.US,D,20161116,000000,53.714,53.788,52.794,53.738,3280450,0
+APTV.US,D,20161117,000000,53.681,55.033,52.898,54.956,2469548,0
+APTV.US,D,20161118,000000,55.078,55.732,55.001,55.071,2456201,0
+APTV.US,D,20161121,000000,55.396,55.96,55.128,55.461,2248890,0
+APTV.US,D,20161122,000000,54.79,54.822,51.286,54.092,4326095,0
+APTV.US,D,20161123,000000,53.892,54.716,53.681,54.158,1978612,0
+APTV.US,D,20161125,000000,54.491,55.04,54.368,54.531,662057,0
+APTV.US,D,20161128,000000,54.513,54.847,53.528,53.562,2258174,0
+APTV.US,D,20161129,000000,50.751,51.872,48.859,51.236,7590597,0
+APTV.US,D,20161130,000000,51.889,53.271,51.608,51.688,4672474,0
+APTV.US,D,20161201,000000,52.195,53.156,51.769,53.003,3145511,0
+APTV.US,D,20161202,000000,52.923,53.198,51.372,51.46,2888847,0
+APTV.US,D,20161205,000000,52.061,52.416,51.253,51.484,3726832,0
+APTV.US,D,20161206,000000,51.444,53.266,51.3,53.205,2671243,0
+APTV.US,D,20161207,000000,53.473,57.583,53.1,56.822,6624267,0
+APTV.US,D,20161208,000000,56.822,58.107,56.397,57.623,3301109,0
+APTV.US,D,20161209,000000,57.436,57.826,56.918,57.76,1734230,0
+APTV.US,D,20161212,000000,57.753,57.753,55.96,56.034,2231823,0
+APTV.US,D,20161213,000000,56.219,57.138,55.627,56.564,2118852,0
+APTV.US,D,20161214,000000,55.526,56.918,55.344,55.561,3475600,0
+APTV.US,D,20161215,000000,55.485,56.606,55.322,55.763,1675325,0
+APTV.US,D,20161216,000000,56.097,56.369,54.89,55.001,3466509,0
+APTV.US,D,20161219,000000,54.763,55.027,54.192,54.66,2662574,0
+APTV.US,D,20161220,000000,55.112,55.248,54.202,54.335,2369580,0
+APTV.US,D,20161221,000000,54.815,56.181,54.531,55.88,2608159,0
+APTV.US,D,20161222,000000,55.375,55.549,54.266,54.31,1814450,0
+APTV.US,D,20161223,000000,54.278,55.128,54.234,54.758,1593385,0
+APTV.US,D,20161227,000000,54.633,55.344,54.633,54.967,1407249,0
+APTV.US,D,20161228,000000,55.494,55.635,54.319,54.361,1255355,0
+APTV.US,D,20161229,000000,54.351,54.853,54.163,54.401,999158,0
+APTV.US,D,20161230,000000,54.763,55.009,53.925,54.394,1636921,0
+APTV.US,D,20170103,000000,54.79,55.436,53.803,54.546,2556085,0
+APTV.US,D,20170104,000000,54.675,56.702,54.653,56.564,3066371,0
+APTV.US,D,20170105,000000,56.485,56.51,55.678,56.219,2463348,0
+APTV.US,D,20170106,000000,56.475,56.475,55.819,55.86,1763687,0
+APTV.US,D,20170109,000000,55.925,56.043,54.924,54.967,3138464,0
+APTV.US,D,20170110,000000,55.375,57.294,55.138,56.911,3374179,0
+APTV.US,D,20170111,000000,56.499,57.785,56.39,57.777,3821037,0
+APTV.US,D,20170112,000000,57.777,57.939,56.428,57.389,2046214,0
+APTV.US,D,20170113,000000,57.34,58,57.242,57.85,1815848,0
+APTV.US,D,20170117,000000,57.744,58.642,57.719,57.901,2428479,0
+APTV.US,D,20170118,000000,57.884,58.31,57.08,57.744,2183020,0
+APTV.US,D,20170119,000000,58.15,58.642,57.85,58.159,2308572,0
+APTV.US,D,20170120,000000,58.033,58.189,56.769,57.068,2574344,0
+APTV.US,D,20170123,000000,56.886,56.906,56.151,56.588,2251780,0
+APTV.US,D,20170124,000000,57.123,57.955,56.792,57.704,3167554,0
+APTV.US,D,20170125,000000,58.292,59.345,58.063,59.254,2439230,0
+APTV.US,D,20170126,000000,58.802,59.674,57.808,58.033,2561175,0
+APTV.US,D,20170127,000000,58.166,58.552,56.994,57.333,2954436,0
+APTV.US,D,20170130,000000,57.275,57.316,56.012,56.291,2868185,0
+APTV.US,D,20170131,000000,56.175,56.628,55.755,56.584,3451786,0
+APTV.US,D,20170201,000000,56.994,57.564,56.529,57.34,2516987,0
+APTV.US,D,20170202,000000,59.871,60.088,58.84,59.611,6241969,0
+APTV.US,D,20170203,000000,60.042,60.426,59.206,59.797,2545242,0
+APTV.US,D,20170206,000000,59.748,60.002,59.158,59.788,1816934,0
+APTV.US,D,20170207,000000,59.788,60.186,59.652,60.097,2853725,0
+APTV.US,D,20170208,000000,59.96,60.065,59.554,59.96,2033400,0
+APTV.US,D,20170209,000000,59.871,60.26,59.546,59.814,2335068,0
+APTV.US,D,20170210,000000,59.984,60.519,59.586,60.269,2064941,0
+APTV.US,D,20170213,000000,60.476,61.693,60.476,61.631,2840262,0
+APTV.US,D,20170214,000000,61.371,61.962,61.288,61.597,2241393,0
+APTV.US,D,20170215,000000,61.031,62.004,60.998,61.835,1628744,0
+APTV.US,D,20170216,000000,61.693,61.883,60.683,60.998,1859716,0
+APTV.US,D,20170217,000000,60.502,61.297,60.502,61.192,1824928,0
+APTV.US,D,20170221,000000,61.248,62.124,61.161,61.5,1755755,0
+APTV.US,D,20170222,000000,61.152,62.036,60.965,61.743,2843757,0
+APTV.US,D,20170223,000000,61.67,62.475,61.461,61.614,2541361,0
+APTV.US,D,20170224,000000,61.169,62.409,60.534,62.191,3309696,0
+APTV.US,D,20170227,000000,62.036,62.815,61.76,62.602,2171500,0
+APTV.US,D,20170228,000000,62.506,62.71,61.454,61.735,2391118,0
+APTV.US,D,20170301,000000,62.548,63.35,62.182,62.256,2983312,0
+APTV.US,D,20170302,000000,62.062,63.123,61.667,62.759,2365851,0
+APTV.US,D,20170303,000000,62.659,62.934,62.166,62.587,1549951,0
+APTV.US,D,20170306,000000,62.084,62.288,61.097,61.564,1918610,0
+APTV.US,D,20170307,000000,61.858,61.858,61.081,61.605,1539540,0
+APTV.US,D,20170308,000000,61.728,62.327,61.438,62.141,1364110,0
+APTV.US,D,20170309,000000,62.109,62.256,61.597,61.867,1262368,0
+APTV.US,D,20170310,000000,62.442,63.05,62.206,62.513,1508476,0
+APTV.US,D,20170313,000000,63.949,65.228,63.715,65.036,5057745,0
+APTV.US,D,20170314,000000,64.633,66.335,64.355,65.683,3394403,0
+APTV.US,D,20170315,000000,65.718,67.115,65.718,66.731,3454682,0
+APTV.US,D,20170316,000000,67.487,67.494,66.032,66.713,2686574,0
+APTV.US,D,20170317,000000,66.887,66.887,65.489,66.376,2690825,0
+APTV.US,D,20170320,000000,66.399,66.498,65.54,65.782,2044231,0
+APTV.US,D,20170321,000000,66.092,66.284,63.27,63.382,2947500,0
+APTV.US,D,20170322,000000,63.438,64.193,62.555,63.842,3655906,0
+APTV.US,D,20170323,000000,63.665,64.098,63.27,63.74,1851113,0
+APTV.US,D,20170324,000000,63.901,64.535,63.643,63.982,1948940,0
+APTV.US,D,20170327,000000,63.382,64.491,62.767,64.427,1908942,0
+APTV.US,D,20170328,000000,64.459,65.782,64.235,65.184,1559145,0
+APTV.US,D,20170329,000000,65.349,65.695,64.871,65.273,962754,0
+APTV.US,D,20170330,000000,65.217,65.726,64.948,65.683,1233438,0
+APTV.US,D,20170331,000000,65.543,65.807,65.141,65.273,2142009,0
+APTV.US,D,20170403,000000,65.467,65.54,62.299,63.455,3000136,0
+APTV.US,D,20170404,000000,63.058,63.251,61.525,61.614,3745725,0
+APTV.US,D,20170405,000000,62.149,63.091,60.874,60.891,3096069,0
+APTV.US,D,20170406,000000,60.818,61.364,60.493,60.916,2582607,0
+APTV.US,D,20170407,000000,60.874,61.097,60.088,60.933,1896147,0
+APTV.US,D,20170410,000000,60.933,61.801,60.909,61.248,1354892,0
+APTV.US,D,20170411,000000,61.222,61.509,60.097,60.749,2357577,0
+APTV.US,D,20170412,000000,60.749,60.924,60.082,60.236,3467693,0
+APTV.US,D,20170413,000000,60.211,60.642,59.797,59.805,1419235,0
+APTV.US,D,20170417,000000,59.855,60.584,59.797,60.584,1663747,0
+APTV.US,D,20170418,000000,60.169,60.438,59.571,60.293,1497637,0
+APTV.US,D,20170419,000000,60.857,61.509,60.626,61.122,1776539,0
+APTV.US,D,20170420,000000,61.719,63.343,61.719,63.17,2823214,0
+APTV.US,D,20170421,000000,62.927,63.029,62.116,62.116,1889396,0
+APTV.US,D,20170424,000000,63.14,64.665,63.14,64.263,3229860,0
+APTV.US,D,20170425,000000,65.221,65.476,64.162,64.406,2522609,0
+APTV.US,D,20170426,000000,64.258,65.19,63.309,64.263,2686741,0
+APTV.US,D,20170427,000000,65.124,65.19,64.263,64.84,2119078,0
+APTV.US,D,20170428,000000,64.905,65.266,64.177,65.197,1989757,0
+APTV.US,D,20170501,000000,65.209,65.596,64.704,64.871,1659146,0
+APTV.US,D,20170502,000000,64.916,65.2,62.635,63.62,3611471,0
+APTV.US,D,20170503,000000,68.644,71.646,68.134,70.56,14599367,0
+APTV.US,D,20170504,000000,70.469,72.643,70.371,71.41,5466889,0
+APTV.US,D,20170505,000000,71.524,71.643,70.616,71.117,3851017,0
+APTV.US,D,20170508,000000,71.093,71.793,70.73,71.117,3072167,0
+APTV.US,D,20170509,000000,71.298,72.184,71.022,71.818,2412291,0
+APTV.US,D,20170510,000000,71.899,72.045,71.029,71.404,2043159,0
+APTV.US,D,20170511,000000,71.257,71.51,70.427,70.68,3290120,0
+APTV.US,D,20170512,000000,70.623,71.013,70.208,70.532,2735431,0
+APTV.US,D,20170515,000000,70.735,71.135,70.361,70.541,2357823,0
+APTV.US,D,20170516,000000,71.022,71.29,70.401,70.833,2832345,0
+APTV.US,D,20170517,000000,70.151,70.865,69.207,69.32,3015503,0
+APTV.US,D,20170518,000000,69.076,69.573,67.96,69.265,3027004,0
+APTV.US,D,20170519,000000,69.654,70.239,69.353,69.89,2029636,0
+APTV.US,D,20170522,000000,70.296,71.159,70.077,70.865,2126140,0
+APTV.US,D,20170523,000000,70.833,71.077,70.208,70.296,1451531,0
+APTV.US,D,20170524,000000,70.322,70.435,69.824,70.387,1533241,0
+APTV.US,D,20170525,000000,70.583,71.598,69.869,70.484,1389971,0
+APTV.US,D,20170526,000000,70.68,71.589,70.288,71.191,1233496,0
+APTV.US,D,20170530,000000,70.907,71.174,70.458,70.458,1518526,0
+APTV.US,D,20170531,000000,70.508,71.725,70.11,71.575,2748269,0
+APTV.US,D,20170601,000000,72.283,73.169,71.622,72.557,3142033,0
+APTV.US,D,20170602,000000,72.755,73.006,72.087,72.446,2849158,0
+APTV.US,D,20170605,000000,72.372,72.412,71.363,71.704,2025589,0
+APTV.US,D,20170606,000000,71.566,72.565,71.061,72.291,2234009,0
+APTV.US,D,20170607,000000,72.291,73.268,71.435,71.761,1875292,0
+APTV.US,D,20170608,000000,71.038,71.453,69.841,69.994,3775971,0
+APTV.US,D,20170609,000000,70.101,70.648,69.44,69.719,2434598,0
+APTV.US,D,20170612,000000,69.67,69.931,68.659,69.288,2363477,0
+APTV.US,D,20170613,000000,69.815,70.484,69.018,70.476,2243614,0
+APTV.US,D,20170614,000000,70.735,70.848,69.776,69.916,1121728,0
+APTV.US,D,20170615,000000,69.933,70.352,69.353,69.898,1561829,0
+APTV.US,D,20170616,000000,69.629,69.866,68.507,69.166,2904865,0
+APTV.US,D,20170619,000000,69.345,70.476,69.204,70.378,1914218,0
+APTV.US,D,20170620,000000,69.924,70.143,68.491,68.604,1990491,0
+APTV.US,D,20170621,000000,69.67,70.239,69.44,69.815,1508688,0
+APTV.US,D,20170622,000000,69.685,70.044,69.102,69.767,1328234,0
+APTV.US,D,20170623,000000,69.8,70.435,69.424,69.994,1396859,0
+APTV.US,D,20170626,000000,69.994,70.84,69.963,70.41,1402722,0
+APTV.US,D,20170627,000000,69.702,70.597,69.702,70.369,3989068,0
+APTV.US,D,20170628,000000,70.809,71.29,70.393,70.792,2168093,0
+APTV.US,D,20170629,000000,70.735,71.038,69.59,70.322,1826620,0
+APTV.US,D,20170630,000000,70.883,71.672,70.751,71.314,1969862,0
+APTV.US,D,20170703,000000,71.827,72.557,71.37,71.435,831896,0
+APTV.US,D,20170705,000000,71.428,71.713,70.597,71.517,1818401,0
+APTV.US,D,20170706,000000,71.2,71.613,70.352,70.567,1435363,0
+APTV.US,D,20170707,000000,70.623,72.689,70.435,72.509,1994551,0
+APTV.US,D,20170710,000000,72.55,74.159,72.348,73.984,2402679,0
+APTV.US,D,20170711,000000,73.976,75.23,73.282,74.662,2609086,0
+APTV.US,D,20170712,000000,75.041,76.014,75.041,75.34,2350410,0
+APTV.US,D,20170713,000000,75.34,75.846,74.534,74.673,2333741,0
+APTV.US,D,20170714,000000,74.727,74.781,73.706,74.391,2406420,0
+APTV.US,D,20170717,000000,74.593,75.015,74.097,74.794,1771480,0
+APTV.US,D,20170718,000000,74.852,74.944,73.99,74.534,1584537,0
+APTV.US,D,20170719,000000,74.683,75.625,74.391,75.578,1764857,0
+APTV.US,D,20170720,000000,75.991,76.014,75.219,75.75,1695755,0
+APTV.US,D,20170721,000000,74.561,74.63,73.072,73.984,2130488,0
+APTV.US,D,20170724,000000,73.952,74.195,73.453,73.632,2539535,0
+APTV.US,D,20170725,000000,74.35,74.35,73.641,73.984,2101131,0
+APTV.US,D,20170726,000000,73.769,74.391,73.137,73.769,2197915,0
+APTV.US,D,20170727,000000,74.052,74.267,72.971,73.641,1906201,0
+APTV.US,D,20170728,000000,73.42,73.649,72.98,73.185,1619036,0
+APTV.US,D,20170731,000000,73.593,74.137,73.128,73.569,2472929,0
+APTV.US,D,20170801,000000,73.819,73.853,72.07,73.087,3039868,0
+APTV.US,D,20170802,000000,70.883,74.097,70.742,74.052,3295874,0
+APTV.US,D,20170803,000000,74.233,76.17,74.201,75.554,3424330,0
+APTV.US,D,20170804,000000,75.827,76.024,75.25,75.818,1771851,0
+APTV.US,D,20170807,000000,75.975,76.541,75.359,76.288,2009693,0
+APTV.US,D,20170808,000000,76.167,77.234,76.101,76.653,1798784,0
+APTV.US,D,20170809,000000,76.243,76.891,75.313,75.741,2086578,0
+APTV.US,D,20170810,000000,75.249,75.492,74.049,74.394,2830211,0
+APTV.US,D,20170811,000000,74.637,75.532,74.329,75.366,1816908,0
+APTV.US,D,20170814,000000,76.158,76.55,75.968,76.301,1213601,0
+APTV.US,D,20170815,000000,76.341,76.633,75.75,76.178,1280207,0
+APTV.US,D,20170816,000000,76.671,77.075,76.523,76.799,1502105,0
+APTV.US,D,20170817,000000,76.288,76.683,75.429,75.429,2331019,0
+APTV.US,D,20170818,000000,75.202,75.632,74.647,75.304,1919085,0
+APTV.US,D,20170821,000000,75.52,76.069,75.085,75.827,1069159,0
+APTV.US,D,20170822,000000,75.904,77.216,75.904,76.867,1174967,0
+APTV.US,D,20170823,000000,76.341,77.162,76.222,76.874,1017656,0
+APTV.US,D,20170824,000000,77.151,77.663,76.752,77.151,1565206,0
+APTV.US,D,20170825,000000,77.893,77.893,76.856,76.932,1048663,0
+APTV.US,D,20170828,000000,77.141,77.396,76.681,77.119,1191787,0
+APTV.US,D,20170829,000000,76.541,77.108,76.386,76.932,1070654,0
+APTV.US,D,20170830,000000,76.966,77.603,76.738,77.579,991535,0
+APTV.US,D,20170831,000000,78,78.898,77.741,78.68,2098856,0
+APTV.US,D,20170901,000000,78.832,79.983,78.784,79.673,1291955,0
+APTV.US,D,20170905,000000,79.574,80.204,78.68,78.832,1598370,0
+APTV.US,D,20170906,000000,79.339,79.549,78.596,78.947,1617643,0
+APTV.US,D,20170907,000000,79.111,79.264,78.456,79.062,1595182,0
+APTV.US,D,20170908,000000,79.062,79.307,78.196,78.889,1539841,0
+APTV.US,D,20170911,000000,79.438,79.966,78.999,79.565,1696138,0
+APTV.US,D,20170912,000000,79.885,80.04,79.486,79.813,1739237,0
+APTV.US,D,20170913,000000,79.822,80.236,79.526,79.975,1344355,0
+APTV.US,D,20170914,000000,80.04,80.658,79.388,79.892,2229269,0
+APTV.US,D,20170915,000000,79.909,82.023,79.909,81.769,2676269,0
+APTV.US,D,20170918,000000,81.959,82.294,81.42,82.079,1670067,0
+APTV.US,D,20170919,000000,82.303,82.662,81.606,82.352,1862720,0
+APTV.US,D,20170920,000000,82.547,82.9,81.844,82.554,1396203,0
+APTV.US,D,20170921,000000,82.769,82.769,82.079,82.464,1277863,0
+APTV.US,D,20170922,000000,82.458,84.021,82.376,83.881,1654039,0
+APTV.US,D,20170925,000000,83.865,84.601,83.57,84.432,2636489,0
+APTV.US,D,20170926,000000,84.471,84.954,83.898,84.151,2771950,0
+APTV.US,D,20170927,000000,84.667,84.856,80.211,80.62,5963058,0
+APTV.US,D,20170928,000000,80.384,81.079,78.788,79.774,4787971,0
+APTV.US,D,20170929,000000,79.774,81.053,79.681,80.309,2866118,0
+APTV.US,D,20171002,000000,80.335,81.574,79.991,81.574,1843179,0
+APTV.US,D,20171003,000000,82.023,82.531,81.127,81.303,2018199,0
+APTV.US,D,20171004,000000,81.295,83.496,81.295,83.496,2023619,0
+APTV.US,D,20171005,000000,83.775,84.004,82.753,83.496,2268197,0
+APTV.US,D,20171006,000000,83.212,83.357,81.911,81.982,1684711,0
+APTV.US,D,20171009,000000,82.038,82.424,81.51,81.71,1162947,0
+APTV.US,D,20171010,000000,80.506,81.079,79.47,80.49,2454798,0
+APTV.US,D,20171011,000000,80.318,81.582,79.657,81.003,2683821,0
+APTV.US,D,20171012,000000,79.813,80.26,79.549,80.066,2388228,0
+APTV.US,D,20171013,000000,80.449,80.735,79.478,79.557,1532787,0
+APTV.US,D,20171016,000000,79.983,79.991,78.907,79.966,2540983,0
+APTV.US,D,20171017,000000,79.983,80.066,78.996,79.365,1948993,0
+APTV.US,D,20171018,000000,79.535,79.859,79.102,79.765,1736747,0
+APTV.US,D,20171019,000000,79.365,79.797,78.213,79.69,1520710,0
+APTV.US,D,20171020,000000,80.181,80.457,78.898,79.037,1982515,0
+APTV.US,D,20171023,000000,79.47,80.44,79.248,79.797,1184344,0
+APTV.US,D,20171024,000000,80.116,80.677,79.828,80.204,1315333,0
+APTV.US,D,20171025,000000,79.966,80.223,79.028,79.494,1398487,0
+APTV.US,D,20171026,000000,80.229,81.206,79.9,80.855,1382326,0
+APTV.US,D,20171027,000000,80.84,80.855,79.494,80.579,1926147,0
+APTV.US,D,20171030,000000,80.181,80.309,79.526,80.188,1415361,0
+APTV.US,D,20171031,000000,80.229,81.206,80.116,81.112,1620134,0
+APTV.US,D,20171101,000000,82.023,82.539,80.873,81.112,2267029,0
+APTV.US,D,20171102,000000,80.84,81.533,78.546,81.053,3775152,0
+APTV.US,D,20171103,000000,80.936,80.979,78.872,79.079,3033436,0
+APTV.US,D,20171106,000000,79.404,79.935,78.697,79.388,1762817,0
+APTV.US,D,20171107,000000,79.633,80.126,79.298,79.617,1439778,0
+APTV.US,D,20171108,000000,79.003,79.608,78.603,78.871,1460766,0
+APTV.US,D,20171109,000000,78.356,78.799,77.407,78.242,1478948,0
+APTV.US,D,20171110,000000,78.166,78.896,77.833,78.006,2334002,0
+APTV.US,D,20171113,000000,77.75,78.542,77.495,78.233,2701448,0
+APTV.US,D,20171114,000000,80.23,82.096,80.23,82.096,4324067,0
+APTV.US,D,20171115,000000,81.268,81.769,79.855,80.354,2766897,0
+APTV.US,D,20171116,000000,80.837,81.67,80.658,81.238,1429119,0
+APTV.US,D,20171117,000000,80.975,81.268,79.953,80.796,1824370,0
+APTV.US,D,20171120,000000,83.496,84.307,82.931,83.613,3606573,0
+APTV.US,D,20171121,000000,84.056,84.151,83.421,83.496,2221153,0
+APTV.US,D,20171122,000000,83.496,83.963,82.278,82.498,2546823,0
+APTV.US,D,20171124,000000,82.498,82.662,82.063,82.563,769081,0
+APTV.US,D,20171127,000000,82.678,83.062,82.22,82.489,1363351,0
+APTV.US,D,20171128,000000,82.678,83.464,82.369,83.268,1484010,0
+APTV.US,D,20171129,000000,83.68,83.865,82.972,83.539,1566542,0
+APTV.US,D,20171130,000000,83.989,85.945,82.875,85.681,2702376,0
+APTV.US,D,20171201,000000,85.274,85.558,83.071,84.732,2253917,0
+APTV.US,D,20171204,000000,84.767,85.945,83.261,85.38,3341099,0
+APTV.US,D,20171205,000000,86.875,87.628,84.208,86.758,3603837,0
+APTV.US,D,20171206,000000,86.434,87.609,83.25,83.424,2673711,0
+APTV.US,D,20171207,000000,82.878,83.484,81.97,82.466,2991942,0
+APTV.US,D,20171208,000000,83.033,83.982,82.322,83.288,2739651,0
+APTV.US,D,20171211,000000,84.343,84.969,83.113,83.943,3782975,0
+APTV.US,D,20171212,000000,84.647,84.656,83.444,83.728,2691589,0
+APTV.US,D,20171213,000000,84.042,84.119,81.55,81.664,2145184,0
+APTV.US,D,20171214,000000,81.684,82.712,81.091,81.169,2055984,0
+APTV.US,D,20171215,000000,81.978,82.564,81.531,82.486,3014907,0
+APTV.US,D,20171218,000000,82.663,83.533,82.223,82.331,1714962,0
+APTV.US,D,20171219,000000,82.83,84.94,82.732,83.681,2285745,0
+APTV.US,D,20171220,000000,84.188,84.433,83.366,83.923,1684633,0
+APTV.US,D,20171221,000000,84.09,84.822,82.956,83.053,1700326,0
+APTV.US,D,20171222,000000,83.26,83.26,82.253,82.868,928110,0
+APTV.US,D,20171226,000000,82.722,83.191,82.545,82.956,343435,0
+APTV.US,D,20171227,000000,83.103,83.533,82.692,82.81,707943,0
+APTV.US,D,20171228,000000,83.103,83.651,82.8,83.621,988127,0
+APTV.US,D,20171229,000000,83.709,84.022,82.906,82.906,905340,0
+APTV.US,D,20180102,000000,82.966,84.495,82.584,84.158,1504016,0
+APTV.US,D,20180103,000000,84.138,85.869,83.786,85.554,1578029,0
+APTV.US,D,20180104,000000,85.947,87.393,85.947,86.895,1748170,0
+APTV.US,D,20180105,000000,87.764,89.632,87.488,89.493,2323821,0
+APTV.US,D,20180108,000000,90.403,90.862,89.054,89.845,1832603,0
+APTV.US,D,20180109,000000,90.647,91.566,90.647,90.647,2829760,0
+APTV.US,D,20180110,000000,90.1,90.344,88.136,88.409,2387992,0
+APTV.US,D,20180111,000000,88.508,90.179,88.096,89.973,2078717,0
+APTV.US,D,20180112,000000,90.236,91.177,89.973,90.802,1434505,0
+APTV.US,D,20180116,000000,91.831,91.889,90.1,90.461,2385973,0
+APTV.US,D,20180117,000000,90.286,92.045,89.845,91.44,2168616,0
+APTV.US,D,20180118,000000,91.792,91.87,90.354,90.991,1483758,0
+APTV.US,D,20180119,000000,91.352,91.909,90.638,91.401,2465216,0
+APTV.US,D,20180122,000000,91.957,92.241,90.09,91.43,1937302,0
+APTV.US,D,20180123,000000,91.117,91.43,90.227,90.726,1524346,0
+APTV.US,D,20180124,000000,91.585,92.544,90.765,91.42,1989268,0
+APTV.US,D,20180125,000000,91.87,92.201,89.983,90.393,1894466,0
+APTV.US,D,20180126,000000,91.059,92.593,90.647,92.339,2724615,0
+APTV.US,D,20180129,000000,93.071,93.306,92.025,92.74,3389939,0
+APTV.US,D,20180130,000000,92.27,93.11,91.86,92.485,1524721,0
+APTV.US,D,20180131,000000,93.101,93.793,92.005,92.73,3236306,0
+APTV.US,D,20180201,000000,88.77,94.714,88.741,93.842,2817246,0
+APTV.US,D,20180202,000000,93.842,94.026,92.189,92.286,2599785,0
+APTV.US,D,20180205,000000,91.963,93.672,89.15,89.28,2693124,0
+APTV.US,D,20180206,000000,87.976,91.483,87.094,90.71,3341558,0
+APTV.US,D,20180207,000000,90.64,93.398,90.356,91.777,1907371,0
+APTV.US,D,20180208,000000,91.522,91.885,87.418,87.447,2763120,0
+APTV.US,D,20180209,000000,88.455,88.838,84.421,86.751,3319831,0
+APTV.US,D,20180212,000000,87.428,90.415,86.83,89.572,2014340,0
+APTV.US,D,20180213,000000,88.907,90.111,88.436,88.917,1058000,0
+APTV.US,D,20180214,000000,88.318,91.033,88.073,90.795,1710857,0
+APTV.US,D,20180215,000000,91.609,91.738,89.778,91.424,1355617,0
+APTV.US,D,20180216,000000,90.758,91.982,90.483,90.513,1178701,0
+APTV.US,D,20180220,000000,89.866,91.492,89.866,90.453,1486438,0
+APTV.US,D,20180221,000000,90.425,92.227,89.886,90.66,1096211,0
+APTV.US,D,20180222,000000,91.326,91.943,90.405,91.043,990298,0
+APTV.US,D,20180223,000000,91.306,91.865,90.328,91.159,880037,0
+APTV.US,D,20180226,000000,91.904,92.854,91.15,92.785,877747,0
+APTV.US,D,20180227,000000,92.795,92.972,90.71,90.729,1042909,0
+APTV.US,D,20180228,000000,91.091,91.256,89.426,89.463,1271320,0
+APTV.US,D,20180301,000000,89.26,89.607,84.743,85.976,2332070,0
+APTV.US,D,20180302,000000,85.282,87.368,85.135,86.8,1789320,0
+APTV.US,D,20180305,000000,86.232,87.457,85.585,87.006,2200359,0
+APTV.US,D,20180306,000000,87.604,88.828,86.8,88.113,1413737,0
+APTV.US,D,20180307,000000,87.202,87.83,86.566,87.594,1713205,0
+APTV.US,D,20180308,000000,87.859,88.192,87.075,87.869,935838,0
+APTV.US,D,20180309,000000,88.917,90.562,88.671,90.385,1171151,0
+APTV.US,D,20180312,000000,90.453,91.168,89.321,89.582,765911,0
+APTV.US,D,20180313,000000,89.592,90.473,88.818,89.043,848306,0
+APTV.US,D,20180314,000000,89.512,89.827,87.457,87.477,1007627,0
+APTV.US,D,20180315,000000,87.711,88.023,86.595,87.143,1396170,0
+APTV.US,D,20180316,000000,87.309,87.897,86.938,87.496,1383030,0
+APTV.US,D,20180319,000000,87.398,87.849,85.429,86.095,1278258,0
+APTV.US,D,20180320,000000,86.595,86.905,85.713,86.055,1486696,0
+APTV.US,D,20180321,000000,86.184,87.261,85.812,86.339,1194033,0
+APTV.US,D,20180322,000000,85.753,86.223,81.765,82.077,1989277,0
+APTV.US,D,20180323,000000,82.097,83.617,79.483,79.55,2113803,0
+APTV.US,D,20180326,000000,81.021,83.381,80.903,83.303,1739455,0
+APTV.US,D,20180327,000000,83.39,85.017,81.963,82.608,2373475,0
+APTV.US,D,20180328,000000,82.276,82.93,80.629,81.13,2034021,0
+APTV.US,D,20180329,000000,81.551,83.667,81.403,83.235,1638320,0
+APTV.US,D,20180402,000000,82.862,82.862,78.973,79.913,1973738,0
+APTV.US,D,20180403,000000,80.873,82.147,79.903,80.893,1467392,0
+APTV.US,D,20180404,000000,79.835,82.638,79.386,82.499,1398049,0
+APTV.US,D,20180405,000000,83.46,84.371,83.088,84.145,1435113,0
+APTV.US,D,20180406,000000,83.137,83.627,81.403,82.107,1611308,0
+APTV.US,D,20180409,000000,82.647,83.186,81.924,81.963,1160313,0
+APTV.US,D,20180410,000000,83.088,84.519,83.038,84.272,1714740,0
+APTV.US,D,20180411,000000,83.861,84.615,83.293,83.657,1730266,0
+APTV.US,D,20180412,000000,84.381,84.708,83.861,84.106,990845,0
+APTV.US,D,20180413,000000,84.528,85.087,83.553,83.763,1123746,0
+APTV.US,D,20180416,000000,84.733,85.644,84.312,85.145,989971,0
+APTV.US,D,20180417,000000,86.722,87.015,85.957,86.329,1396078,0
+APTV.US,D,20180418,000000,86.693,87.114,85.748,85.909,862194,0
+APTV.US,D,20180419,000000,85.918,85.918,83.029,84.262,945989,0
+APTV.US,D,20180420,000000,84.499,84.743,83.743,84.548,1077854,0
+APTV.US,D,20180423,000000,84.733,85.183,84.195,84.773,1062691,0
+APTV.US,D,20180424,000000,85.526,86.324,82.97,84.097,1439546,0
+APTV.US,D,20180425,000000,83.753,83.901,82.568,83.47,724497,0
+APTV.US,D,20180426,000000,83.568,85.832,82.807,85.634,1526086,0
+APTV.US,D,20180427,000000,85.292,85.713,84.175,84.252,1159209,0
+APTV.US,D,20180430,000000,84.684,84.811,82.814,82.853,1386729,0
+APTV.US,D,20180501,000000,82.98,83.362,81.98,82.804,2022071,0
+APTV.US,D,20180502,000000,88.192,89.562,83.558,88.192,3453563,0
+APTV.US,D,20180503,000000,89.12,90.014,87.378,89.26,2500558,0
+APTV.US,D,20180504,000000,88.505,90.885,88.227,90.7,1351020,0
+APTV.US,D,20180507,000000,91.004,92.296,90.473,91.376,1671080,0
+APTV.US,D,20180508,000000,91.042,92.053,90.481,91.944,1794777,0
+APTV.US,D,20180509,000000,92.298,92.73,91.964,92.681,1905750,0
+APTV.US,D,20180510,000000,92.621,94.35,92.191,94.32,1917866,0
+APTV.US,D,20180511,000000,94.32,95.087,93.987,94.478,1365578,0
+APTV.US,D,20180514,000000,94.32,94.978,93.838,93.987,1005007,0
+APTV.US,D,20180515,000000,93.31,94.291,92.917,94.262,1404488,0
+APTV.US,D,20180516,000000,94.33,96.423,93.918,96.088,1303941,0
+APTV.US,D,20180517,000000,95.735,96.884,95.636,96.452,1714250,0
+APTV.US,D,20180518,000000,96.226,96.462,95.127,95.577,965236,0
+APTV.US,D,20180521,000000,96.323,96.864,96.128,96.403,1155624,0
+APTV.US,D,20180522,000000,96.423,97.001,96.166,96.363,843840,0
+APTV.US,D,20180523,000000,95.94,96.579,95.45,96.118,946008,0
+APTV.US,D,20180524,000000,95.686,96.108,94.988,95.911,1233473,0
+APTV.US,D,20180525,000000,95.686,95.98,95.41,95.882,900887,0
+APTV.US,D,20180529,000000,95.557,95.686,93.6,94.468,1494175,0
+APTV.US,D,20180530,000000,94.88,94.949,94.037,94.723,1295980,0
+APTV.US,D,20180531,000000,94.998,96.171,94.793,95.735,2268885,0
+APTV.US,D,20180601,000000,96.529,97.478,96.196,97.287,1381858,0
+APTV.US,D,20180604,000000,97.345,97.7,96.835,97.65,708137,0
+APTV.US,D,20180605,000000,97.997,98.546,97.68,98.321,938153,0
+APTV.US,D,20180606,000000,98.586,99.179,97.483,99.159,843893,0
+APTV.US,D,20180607,000000,99.169,99.387,98.164,98.831,1578632,0
+APTV.US,D,20180608,000000,98.831,99.209,98.341,98.978,1257717,0
+APTV.US,D,20180611,000000,99.239,100.29,99.099,99.99,1332329,0
+APTV.US,D,20180612,000000,100.17,100.59,99.59,100.14,1345373,0
+APTV.US,D,20180613,000000,100.13,100.25,99.65,99.79,1502051,0
+APTV.US,D,20180614,000000,100.15,101.11,99.63,100.74,1094987,0
+APTV.US,D,20180615,000000,100.76,101.01,99.71,100.86,1852002,0
+APTV.US,D,20180618,000000,99.89,101.36,99.78,101.06,1016135,0
+APTV.US,D,20180619,000000,99.82,100.11,97.987,98.736,2039550,0
+APTV.US,D,20180620,000000,99.497,100.3,97.517,97.776,1318468,0
+APTV.US,D,20180621,000000,97.297,97.297,94.595,95.519,1210931,0
+APTV.US,D,20180622,000000,96.255,96.403,93.673,94.497,2103198,0
+APTV.US,D,20180625,000000,94.057,94.143,91.944,93.398,1213003,0
+APTV.US,D,20180626,000000,93.475,93.888,92.72,93.162,1504210,0
+APTV.US,D,20180627,000000,93.525,94.077,91.591,91.591,1323517,0
+APTV.US,D,20180628,000000,91.178,91.286,88.498,90.265,1752079,0
+APTV.US,D,20180629,000000,91.13,91.13,89.961,89.971,1466502,0
+APTV.US,D,20180702,000000,89.362,90.521,87.879,90.481,1715416,0
+APTV.US,D,20180703,000000,90.403,90.993,89.125,89.265,883891,0
+APTV.US,D,20180705,000000,90.325,92.435,90.325,91.386,1858232,0
+APTV.US,D,20180706,000000,91.316,92.7,90.757,92.553,1416518,0
+APTV.US,D,20180709,000000,92.985,93.858,92.563,93.799,1341242,0
+APTV.US,D,20180710,000000,93.379,94.694,93.202,94.595,1308126,0
+APTV.US,D,20180711,000000,93.535,93.535,91.286,91.356,1029333,0
+APTV.US,D,20180712,000000,91.758,91.798,90.628,91.424,1337622,0
+APTV.US,D,20180713,000000,91.798,92.288,91.424,91.934,708024,0
+APTV.US,D,20180716,000000,91.905,92.337,91.512,91.856,775984,0
+APTV.US,D,20180717,000000,91.336,94.714,91.326,94.595,2065326,0
+APTV.US,D,20180718,000000,94.459,95.46,94.047,95.027,1193373,0
+APTV.US,D,20180719,000000,94.449,94.94,93.083,93.251,1087910,0
+APTV.US,D,20180720,000000,92.318,92.51,90.461,91.256,1874366,0
+APTV.US,D,20180723,000000,90.814,91.286,90.285,91.051,820607,0
+APTV.US,D,20180724,000000,91.846,92.48,91.178,91.531,1682409,0
+APTV.US,D,20180725,000000,90.834,93.819,89.086,93.475,2734344,0
+APTV.US,D,20180726,000000,93.379,94.182,91.483,91.561,1829816,0
+APTV.US,D,20180727,000000,91.808,93.122,91.175,91.914,1394037,0
+APTV.US,D,20180730,000000,92.661,93.212,90.727,90.824,1708222,0
+APTV.US,D,20180731,000000,91.346,96.619,91.306,96.293,3702886,0
+APTV.US,D,20180801,000000,96.236,96.569,93.732,94.153,2307621,0
+APTV.US,D,20180802,000000,93.436,95.137,92.298,95.017,1442608,0
+APTV.US,D,20180803,000000,95.4,96.825,95.323,96.667,1459376,0
+APTV.US,D,20180806,000000,96.756,96.982,96.108,96.245,1320679,0
+APTV.US,D,20180807,000000,96.707,97.042,95.717,96.885,1177947,0
+APTV.US,D,20180808,000000,96.293,96.944,95.537,96.53,1178164,0
+APTV.US,D,20180809,000000,96.737,96.934,95.163,95.182,1106562,0
+APTV.US,D,20180810,000000,94.376,94.493,91.866,93.027,1573752,0
+APTV.US,D,20180813,000000,93.105,93.135,90.911,91.295,1695997,0
+APTV.US,D,20180814,000000,91.846,93.007,91.473,92.536,1353662,0
+APTV.US,D,20180815,000000,92.073,92.264,88.745,89.533,2289924,0
+APTV.US,D,20180816,000000,90.291,90.901,89.847,90.321,1550084,0
+APTV.US,D,20180817,000000,90.183,91.54,89.759,91.285,1060518,0
+APTV.US,D,20180820,000000,91.778,93.115,91.778,92.979,839629,0
+APTV.US,D,20180821,000000,93.046,93.489,92.152,92.269,896460,0
+APTV.US,D,20180822,000000,90.537,90.832,89.179,89.376,1748378,0
+APTV.US,D,20180823,000000,89.553,89.583,87.51,87.672,2049245,0
+APTV.US,D,20180824,000000,87.782,87.885,86.433,87.064,2949580,0
+APTV.US,D,20180827,000000,87.536,90.724,87.388,90.587,2067541,0
+APTV.US,D,20180828,000000,91.305,91.404,88.696,90.597,1497711,0
+APTV.US,D,20180829,000000,90.911,90.911,89.159,89.337,1499217,0
+APTV.US,D,20180830,000000,89.259,89.405,87.231,87.536,1241099,0
+APTV.US,D,20180831,000000,86.877,87.338,85.96,86.611,1470723,0
+APTV.US,D,20180904,000000,86.413,86.601,84.919,85.656,2281264,0
+APTV.US,D,20180905,000000,85.046,85.537,83.865,83.905,4103626,0
+APTV.US,D,20180906,000000,83.895,83.993,82.379,83.432,4559524,0
+APTV.US,D,20180907,000000,83.354,83.669,82.113,82.99,2153676,0
+APTV.US,D,20180910,000000,83.57,84.258,83.542,84.16,1515254,0
+APTV.US,D,20180911,000000,83.796,84.003,83,83.609,1257356,0
+APTV.US,D,20180912,000000,83.304,84.505,82.851,83.511,1957142,0
+APTV.US,D,20180913,000000,84.073,85.223,84.073,84.702,2381443,0
+APTV.US,D,20180914,000000,84.869,86.069,84.545,85.499,1627657,0
+APTV.US,D,20180917,000000,85.577,85.755,83.983,84.091,1099020,0
+APTV.US,D,20180918,000000,83.895,84.741,83.284,84.642,1726740,0
+APTV.US,D,20180919,000000,84.938,86.69,84.938,85.911,1682732,0
+APTV.US,D,20180920,000000,86.69,88.659,86.601,88.342,2361508,0
+APTV.US,D,20180921,000000,89.249,91.501,87.96,88.835,5363012,0
+APTV.US,D,20180924,000000,88.018,88.076,85.292,86.591,2087545,0
+APTV.US,D,20180925,000000,86.324,86.324,83.152,83.462,2835773,0
+APTV.US,D,20180926,000000,83.382,84.662,83.186,83.334,2231601,0
+APTV.US,D,20180927,000000,83.629,83.629,82.537,82.802,1190506,0
+APTV.US,D,20180928,000000,82.527,83.186,81.719,82.566,1555039,0
+APTV.US,D,20181001,000000,83.895,84.023,82.704,82.754,1931860,0
+APTV.US,D,20181002,000000,83.088,83.968,82.586,83.589,1694840,0
+APTV.US,D,20181003,000000,84.338,85.386,83.736,83.776,1633246,0
+APTV.US,D,20181004,000000,83.402,83.698,81.193,81.515,2288960,0
+APTV.US,D,20181005,000000,80.805,81.041,77.3,77.753,4318106,0
+APTV.US,D,20181008,000000,77.28,78.788,77.185,78.434,2982051,0
+APTV.US,D,20181009,000000,78.501,78.69,74.91,75.343,3843959,0
+APTV.US,D,20181010,000000,74.891,75.727,73.631,74.427,4958889,0
+APTV.US,D,20181011,000000,73.876,75.539,71.712,72.745,3194468,0
+APTV.US,D,20181012,000000,73.807,74.516,71.367,72.844,2717986,0
+APTV.US,D,20181015,000000,72.695,73.483,72.282,72.479,1651625,0
+APTV.US,D,20181016,000000,73.393,73.532,72.45,73.099,2044727,0
+APTV.US,D,20181017,000000,72.892,73.238,71.633,72.805,3623150,0
+APTV.US,D,20181018,000000,72.606,73.433,71.662,73.029,5428211,0
+APTV.US,D,20181019,000000,72.332,73.896,71.662,73.109,3322604,0
+APTV.US,D,20181022,000000,73.631,73.896,72.552,73.099,2364252,0
+APTV.US,D,20181023,000000,71.76,75.509,70.935,75.116,3599511,0
+APTV.US,D,20181024,000000,74.634,75.155,71.593,71.722,3627601,0
+APTV.US,D,20181025,000000,72.685,73.267,71.574,72.951,3104059,0
+APTV.US,D,20181026,000000,71.239,73.508,70.521,72.557,2759959,0
+APTV.US,D,20181029,000000,75.697,78.709,73.946,75.009,4503299,0
+APTV.US,D,20181030,000000,74.979,75.668,71.799,72.99,5664239,0
+APTV.US,D,20181031,000000,75.383,77.174,74.507,75.579,4579684,0
+APTV.US,D,20181101,000000,76.032,76.455,74.407,76.208,2820094,0
+APTV.US,D,20181102,000000,76.888,78.57,76.592,78.196,3800183,0
+APTV.US,D,20181105,000000,77.773,77.862,74.526,74.891,2467337,0
+APTV.US,D,20181106,000000,74.713,76.084,74.713,75.374,1709543,0
+APTV.US,D,20181107,000000,75.64,77.417,74.476,77.327,2252904,0
+APTV.US,D,20181108,000000,76.597,77.931,76.341,76.667,2054873,0
+APTV.US,D,20181109,000000,75.828,75.828,73.903,74.633,3101359,0
+APTV.US,D,20181112,000000,74.747,75.404,73.203,73.528,2099543,0
+APTV.US,D,20181113,000000,73.696,75.448,73.598,74.022,1578504,0
+APTV.US,D,20181114,000000,74.228,75.206,73.883,74.022,1651288,0
+APTV.US,D,20181115,000000,73.548,74.348,71.544,74.17,1972971,0
+APTV.US,D,20181116,000000,73.618,74.228,72.659,73.213,1772835,0
+APTV.US,D,20181119,000000,73.193,73.354,70.715,71.298,2147106,0
+APTV.US,D,20181120,000000,70.647,70.964,69.491,70.133,2715451,0
+APTV.US,D,20181121,000000,71.042,72.906,69.689,72.344,2274562,0
+APTV.US,D,20181123,000000,71.584,73.163,71.525,72.038,1029128,0
+APTV.US,D,20181126,000000,72.709,73.509,72.007,73.469,1793824,0
+APTV.US,D,20181127,000000,72.689,73.233,69.807,70.163,2005089,0
+APTV.US,D,20181128,000000,70.291,71.673,69.634,71.603,1592881,0
+APTV.US,D,20181129,000000,71.475,71.771,70.508,70.568,1554703,0
+APTV.US,D,20181130,000000,70.409,71.258,70.153,70.963,2456177,0
+APTV.US,D,20181203,000000,73.518,75.65,73.518,73.735,2581548,0
+APTV.US,D,20181204,000000,73.243,74.041,70.054,70.647,2497914,0
+APTV.US,D,20181206,000000,69.206,69.402,68.101,68.959,2894976,0
+APTV.US,D,20181207,000000,68.781,69.979,66.067,66.215,1738213,0
+APTV.US,D,20181210,000000,65.919,66.442,64.048,64.478,2552666,0
+APTV.US,D,20181211,000000,66.56,67.626,65.436,65.889,2928814,0
+APTV.US,D,20181212,000000,66.905,67.587,66.032,66.491,2171308,0
+APTV.US,D,20181213,000000,66.778,67.172,65.455,65.82,1547461,0
+APTV.US,D,20181214,000000,65.168,66.52,64.882,65.089,1776460,0
+APTV.US,D,20181217,000000,64.236,65.82,63.036,63.6,2445484,0
+APTV.US,D,20181218,000000,63.925,64.676,62.325,62.564,2354323,0
+APTV.US,D,20181219,000000,62.405,64.327,60.964,61.191,2422847,0
+APTV.US,D,20181220,000000,61.014,62.622,60.894,61.546,3506483,0
+APTV.US,D,20181221,000000,61.379,63.086,60.639,60.639,3870499,0
+APTV.US,D,20181224,000000,60.451,61.219,59.197,59.297,1155057,0
+APTV.US,D,20181226,000000,59.602,60.934,58.032,60.934,1703764,0
+APTV.US,D,20181227,000000,59.602,61.152,58.507,61.152,1804915,0
+APTV.US,D,20181228,000000,61.191,61.399,59.948,60.579,1656096,0
+APTV.US,D,20181231,000000,60.699,60.864,59.533,60.768,1539962,0
+APTV.US,D,20190102,000000,59.563,60.994,58.437,60.353,2174338,0
+APTV.US,D,20190103,000000,60.124,60.284,58.142,59.632,2753778,0
+APTV.US,D,20190104,000000,60.105,62.189,60.096,61.804,2180433,0
+APTV.US,D,20190107,000000,61.98,63.076,61.369,62.74,1842731,0
+APTV.US,D,20190108,000000,63.886,66.155,63.886,66.136,3095278,0
+APTV.US,D,20190109,000000,66.875,69.994,66.875,68.632,4347297,0
+APTV.US,D,20190110,000000,68.346,69.383,67.902,69.314,2123257,0
+APTV.US,D,20190111,000000,69.314,69.412,68.021,68.525,1707425,0
+APTV.US,D,20190114,000000,68.218,69.822,67.814,69.451,1690404,0
+APTV.US,D,20190115,000000,69.412,69.876,67.587,68.91,2827232,0
+APTV.US,D,20190116,000000,68.406,70.173,68.189,69.431,1826617,0
+APTV.US,D,20190117,000000,69.036,70.222,68.681,70.212,1874661,0
+APTV.US,D,20190118,000000,70.657,72.512,69.994,71.979,2270950,0
+APTV.US,D,20190122,000000,71.435,71.668,70.232,70.784,1558360,0
+APTV.US,D,20190123,000000,70.774,70.774,68.456,69.334,1511916,0
+APTV.US,D,20190124,000000,69.581,71.022,69.422,70.883,1141753,0
+APTV.US,D,20190125,000000,71.061,72.526,70.903,72.048,2479604,0
+APTV.US,D,20190128,000000,71.475,72.235,70.883,72.078,1625888,0
+APTV.US,D,20190129,000000,71.613,72.009,70.918,71.485,2015566,0
+APTV.US,D,20190130,000000,71.633,73.019,70.982,72.828,1997264,0
+APTV.US,D,20190131,000000,75.009,78.681,74.959,78.096,4126184,0
+APTV.US,D,20190201,000000,77.002,77.692,76.084,77.002,4462136,0
+APTV.US,D,20190204,000000,77.061,77.732,75.444,77.566,3030745,0
+APTV.US,D,20190205,000000,77.426,78.178,77.301,77.852,1835122,0
+APTV.US,D,20190206,000000,77.662,78.228,77.326,77.476,1585117,0
+APTV.US,D,20190207,000000,76.457,76.774,74.883,75.438,2324858,0
+APTV.US,D,20190208,000000,74.962,75.032,72.875,74.912,2093701,0
+APTV.US,D,20190211,000000,74.922,75.892,74.685,75.279,1435940,0
+APTV.US,D,20190212,000000,75.754,76.853,75.605,76.367,2236384,0
+APTV.US,D,20190213,000000,78.426,79.138,77.892,78.703,2452459,0
+APTV.US,D,20190214,000000,77.912,79.183,77.1,78.832,1805835,0
+APTV.US,D,20190215,000000,79.524,80.346,78.97,80.119,1605131,0
+APTV.US,D,20190219,000000,79.91,80.782,79.87,80.465,1216180,0
+APTV.US,D,20190220,000000,80.801,81.564,80.663,80.87,1077795,0
+APTV.US,D,20190221,000000,80.524,81.188,80.069,80.286,1084878,0
+APTV.US,D,20190222,000000,80.593,81.564,80.316,81.515,935763,0
+APTV.US,D,20190225,000000,82.177,83.075,81.911,82.197,1375816,0
+APTV.US,D,20190226,000000,81.731,82.453,81.548,81.921,892491,0
+APTV.US,D,20190227,000000,81.701,82.732,81.168,82.453,1071425,0
+APTV.US,D,20190228,000000,82.097,82.453,81.435,82.257,1962407,0
+APTV.US,D,20190301,000000,83.127,83.948,82.573,83.404,1701202,0
+APTV.US,D,20190304,000000,83.592,84.091,82.018,83.088,3040918,0
+APTV.US,D,20190305,000000,83.038,83.493,82.573,83.127,1375200,0
+APTV.US,D,20190306,000000,81.612,83.374,81.465,81.612,1448580,0
+APTV.US,D,20190307,000000,81.019,81.681,80.01,81.295,1429819,0
+APTV.US,D,20190308,000000,80.406,81.266,80.178,80.949,1751504,0
+APTV.US,D,20190311,000000,81.148,82.227,81.039,81.731,1320990,0
+APTV.US,D,20190312,000000,82.037,82.573,81.578,81.622,1205586,0
+APTV.US,D,20190313,000000,81.841,82.573,81.485,81.505,1495520,0
+APTV.US,D,20190314,000000,81.158,81.158,79.84,80.266,1262449,0
+APTV.US,D,20190315,000000,80.801,81.691,80.475,81.118,2209780,0
+APTV.US,D,20190318,000000,80.91,81.128,79.693,80.168,1875549,0
+APTV.US,D,20190319,000000,80.831,82.742,80.732,81.96,1971230,0
+APTV.US,D,20190320,000000,81.741,81.881,79.347,79.604,2111998,0
+APTV.US,D,20190321,000000,79.574,80.534,79.178,80.069,1280768,0
+APTV.US,D,20190322,000000,79.367,79.773,76.783,76.813,1741119,0
+APTV.US,D,20190325,000000,76.803,77.782,76.318,77.219,1190206,0
+APTV.US,D,20190326,000000,77.802,78.475,77.536,78.168,817414,0
+APTV.US,D,20190327,000000,78.367,78.664,76.554,76.91,1732999,0
+APTV.US,D,20190328,000000,77.326,78.782,77.27,78.001,1087867,0
+APTV.US,D,20190329,000000,78.534,79.138,78.278,78.674,1563438,0
+APTV.US,D,20190401,000000,79.85,81.821,79.56,81.731,1311532,0
+APTV.US,D,20190402,000000,81.751,82.227,81.197,82.077,1170887,0
+APTV.US,D,20190403,000000,83.295,84.919,83.275,84.107,1481502,0
+APTV.US,D,20190404,000000,84.245,85.859,84.097,85.551,1016832,0
+APTV.US,D,20190405,000000,85.661,86.353,85.497,86.046,910798,0
+APTV.US,D,20190408,000000,86.106,87.704,86.007,87.581,1387584,0
+APTV.US,D,20190409,000000,86.462,86.818,85.84,86.611,1518934,0
+APTV.US,D,20190410,000000,86.412,87.719,86.156,87.65,786566,0
+APTV.US,D,20190411,000000,87.64,88.23,87.037,88.165,870750,0
+APTV.US,D,20190412,000000,89.065,90.282,88.892,89.856,1391987,0
+APTV.US,D,20190415,000000,89.749,89.946,88.442,88.798,964394,0
+APTV.US,D,20190416,000000,88.778,89.323,88.442,89.194,1183069,0
+APTV.US,D,20190417,000000,89.846,90.382,89.47,89.788,1186728,0
+APTV.US,D,20190418,000000,89.244,89.739,88.442,89.412,1302133,0
+APTV.US,D,20190422,000000,88.828,89.6,88.531,88.818,897425,0
+APTV.US,D,20190423,000000,88.64,88.868,87.927,88.571,1091722,0
+APTV.US,D,20190424,000000,88.571,88.63,87.977,88.035,1189671,0
+APTV.US,D,20190425,000000,87.224,87.353,84.295,84.572,1718224,0
+APTV.US,D,20190426,000000,85.424,86.136,84.483,85.621,1402843,0
+APTV.US,D,20190429,000000,85.265,85.75,84.829,84.958,983167,0
+APTV.US,D,20190430,000000,84.611,85.255,83.672,84.819,1380030,0
+APTV.US,D,20190501,000000,85.097,85.265,82.702,82.78,1546658,0
+APTV.US,D,20190502,000000,74.239,79.584,73.26,78.96,2959935,0
+APTV.US,D,20190503,000000,78.772,79.826,78.01,79.357,1486664,0
+APTV.US,D,20190506,000000,77.1,79.118,76.526,78.881,1795248,0
+APTV.US,D,20190507,000000,77.719,78.98,77.472,78.832,2456552,0
+APTV.US,D,20190508,000000,78.822,80.231,78.623,79.119,1845247,0
+APTV.US,D,20190509,000000,77.362,77.929,75.566,77.322,1882678,0
+APTV.US,D,20190510,000000,76.718,77.412,75.179,76.648,1228154,0
+APTV.US,D,20190513,000000,74.772,74.842,72.063,72.758,2203227,0
+APTV.US,D,20190514,000000,73.274,74.663,72.896,74.167,1250494,0
+APTV.US,D,20190515,000000,73.195,75.05,72.143,74.475,1658475,0
+APTV.US,D,20190516,000000,74.742,74.752,72.945,73.155,2013562,0
+APTV.US,D,20190517,000000,72.738,74.048,72.608,73.095,1628634,0
+APTV.US,D,20190520,000000,72.231,72.935,71.785,72.181,1332336,0
+APTV.US,D,20190521,000000,72.698,73.105,71.765,71.834,1167158,0
+APTV.US,D,20190522,000000,71.299,71.378,68.491,68.828,2631842,0
+APTV.US,D,20190523,000000,68.124,68.152,66.415,67.21,2822455,0
+APTV.US,D,20190524,000000,67.884,68.094,66.664,67.299,2105706,0
+APTV.US,D,20190528,000000,67.934,68.967,67.687,68.599,2137688,0
+APTV.US,D,20190529,000000,67.706,68.579,67.309,68.094,1481025,0
+APTV.US,D,20190530,000000,68.212,69.135,67.726,68.152,1336551,0
+APTV.US,D,20190531,000000,65.205,65.424,62.883,63.557,3850831,0
+APTV.US,D,20190603,000000,63.717,66.635,63.612,66.336,2106830,0
+APTV.US,D,20190604,000000,67.924,70.168,67.795,69.978,3199537,0
+APTV.US,D,20190605,000000,70.197,72.108,69.611,71.964,2823592,0
+APTV.US,D,20190606,000000,71.804,72.753,71.349,72.371,2349633,0
+APTV.US,D,20190607,000000,72.896,73.74,72.073,72.848,1185405,0
+APTV.US,D,20190610,000000,74.186,76.191,73.939,75.139,1408272,0
+APTV.US,D,20190611,000000,76.588,76.962,75.408,75.566,1070728,0
+APTV.US,D,20190612,000000,75.556,75.636,74.216,74.326,1022897,0
+APTV.US,D,20190613,000000,74.078,75.556,73.711,75.516,1279718,0
+APTV.US,D,20190614,000000,75.358,75.358,73.681,74.762,1117386,0
+APTV.US,D,20190617,000000,74.574,75.576,73.988,75.269,1085579,0
+APTV.US,D,20190618,000000,75.904,77.819,75.854,76.221,1021415,0
+APTV.US,D,20190619,000000,76.738,77.125,75.938,76.271,1190390,0
+APTV.US,D,20190620,000000,77.679,78.106,76.703,77.879,1296291,0
+APTV.US,D,20190621,000000,77.889,78.156,77.362,77.829,1453351,0
+APTV.US,D,20190624,000000,77.582,78.474,76.534,77.719,970925,0
+APTV.US,D,20190625,000000,77.522,77.879,77.025,77.522,1146329,0
+APTV.US,D,20190626,000000,77.65,79.149,76.688,78.326,1285662,0
+APTV.US,D,20190627,000000,79.447,80.449,79.248,80.449,1761566,0
+APTV.US,D,20190628,000000,80.4,81.889,80.221,80.221,5936147,0
+APTV.US,D,20190701,000000,81.879,82.366,79.308,80.102,1363781,0
+APTV.US,D,20190702,000000,80.192,80.479,78.236,78.98,1034947,0
+APTV.US,D,20190703,000000,79.407,79.566,78.646,78.723,440860,0
+APTV.US,D,20190705,000000,78.356,79.119,77.969,78.593,937958,0
+APTV.US,D,20190708,000000,78.126,78.563,75.933,76.191,1194162,0
+APTV.US,D,20190709,000000,75.656,75.874,74.346,75.496,1745014,0
+APTV.US,D,20190710,000000,75.785,77.095,75.338,76.935,1361003,0
+APTV.US,D,20190711,000000,76.777,77.224,76.291,77.135,662603,0
+APTV.US,D,20190712,000000,77.552,79.893,77.452,79.596,915018,0
+APTV.US,D,20190715,000000,79.625,80.29,78.126,80.172,1304794,0
+APTV.US,D,20190716,000000,78.931,80.295,77.602,79.387,1403119,0
+APTV.US,D,20190717,000000,79.199,79.397,77.641,77.769,1181806,0
+APTV.US,D,20190718,000000,77.382,78.076,77.125,78.057,925502,0
+APTV.US,D,20190719,000000,78.425,81.372,78.096,79.486,1200040,0
+APTV.US,D,20190722,000000,79.785,80.826,79.318,79.486,1290900,0
+APTV.US,D,20190723,000000,81.095,82.296,79.546,81.581,1651768,0
+APTV.US,D,20190724,000000,81.312,83.05,81.312,83.05,1098298,0
+APTV.US,D,20190725,000000,82.683,82.781,80.658,81.293,1703273,0
+APTV.US,D,20190726,000000,81.442,81.919,80.459,81.779,1503134,0
+APTV.US,D,20190729,000000,81.699,82.126,80.995,81.561,772568,0
+APTV.US,D,20190730,000000,80.32,81.104,79.387,80.955,1426745,0
+APTV.US,D,20190731,000000,85.094,88.309,84.31,86.99,3586457,0
+APTV.US,D,20190801,000000,87.882,88.161,81.719,83,2290160,0
+APTV.US,D,20190802,000000,82.463,82.94,79.933,82.623,1317115,0
+APTV.US,D,20190805,000000,80.529,81.372,80.162,80.38,1704600,0
+APTV.US,D,20190806,000000,81.355,83.087,81.325,82.798,1493240,0
+APTV.US,D,20190807,000000,81.405,83.285,80.539,83.117,1762284,0
+APTV.US,D,20190808,000000,83.485,85.306,83.345,85.047,1331015,0
+APTV.US,D,20190809,000000,84.321,84.888,82.669,83.137,872466,0
+APTV.US,D,20190812,000000,82.38,83.256,81.743,82.161,1020075,0
+APTV.US,D,20190813,000000,81.663,84.42,81.077,83.157,1085157,0
+APTV.US,D,20190814,000000,81.106,81.126,78.976,79.136,1273807,0
+APTV.US,D,20190815,000000,79.544,80.131,78.18,78.808,1238862,0
+APTV.US,D,20190816,000000,79.564,81.723,79.484,81.455,806287,0
+APTV.US,D,20190819,000000,83.067,83.564,82.111,83.157,936186,0
+APTV.US,D,20190820,000000,82.469,82.818,80.629,81.793,912874,0
+APTV.US,D,20190821,000000,83.305,83.485,82.659,83.027,809324,0
+APTV.US,D,20190822,000000,83.674,84.141,82.659,83.117,532724,0
+APTV.US,D,20190823,000000,82.111,82.609,79.066,79.494,1269366,0
+APTV.US,D,20190826,000000,80.4,80.967,79.604,80.469,674784,0
+APTV.US,D,20190827,000000,81.365,81.972,80.579,80.629,776884,0
+APTV.US,D,20190828,000000,80.33,82.439,79.743,82.281,748453,0
+APTV.US,D,20190829,000000,83.107,83.903,82.266,82.897,820378,0
+APTV.US,D,20190830,000000,83.733,84.41,82.429,82.768,1121209,0
+APTV.US,D,20190903,000000,82.499,82.499,80.489,81.166,1201749,0
+APTV.US,D,20190904,000000,82.509,83.823,82.351,83.783,940127,0
+APTV.US,D,20190905,000000,85.406,87.854,85.057,87.744,1094460,0
+APTV.US,D,20190906,000000,87.834,88.65,86.61,88.321,723330,0
+APTV.US,D,20190909,000000,89.117,90.341,88.58,89.873,1061500,0
+APTV.US,D,20190910,000000,89.008,90.321,88.042,90.321,1109190,0
+APTV.US,D,20190911,000000,90.053,90.699,88.401,90.659,810408,0
+APTV.US,D,20190912,000000,90.361,91.009,88.53,90.709,1243012,0
+APTV.US,D,20190913,000000,89.585,91.122,89.127,89.745,1417885,0
+APTV.US,D,20190916,000000,89.127,90.481,88.281,89.157,1294592,0
+APTV.US,D,20190917,000000,88.65,89.465,87.505,89.207,1029923,0
+APTV.US,D,20190918,000000,89.087,89.705,88.321,89.077,798391,0
+APTV.US,D,20190919,000000,89.167,89.804,88.62,89.038,788599,0
+APTV.US,D,20190920,000000,89.436,89.615,86.53,86.65,1693566,0
+APTV.US,D,20190923,000000,87.634,88.869,87.346,87.565,1143211,0
+APTV.US,D,20190924,000000,88.072,88.689,85.903,86.272,1239058,0
+APTV.US,D,20190925,000000,86.242,87.883,85.465,87.644,775781,0
+APTV.US,D,20190926,000000,87.834,87.913,86.366,87.286,516678,0
+APTV.US,D,20190927,000000,87.535,88.162,86.032,86.46,820936,0
+APTV.US,D,20190930,000000,86.848,87.535,86.5,86.998,916801,0
+APTV.US,D,20191001,000000,87.166,87.923,84.599,84.699,1151088,0
+APTV.US,D,20191002,000000,83.345,84.284,80.181,81.823,1862227,0
+APTV.US,D,20191003,000000,81.385,83.107,81.067,82.201,1168110,0
+APTV.US,D,20191004,000000,82.579,83.743,82.559,83.027,1433074,0
+APTV.US,D,20191007,000000,82.759,84.41,82.196,83.594,957790,0
+APTV.US,D,20191008,000000,81.933,82.509,80.141,80.171,971930,0
+APTV.US,D,20191009,000000,81.445,81.903,80.659,81.455,785892,0
+APTV.US,D,20191010,000000,81.773,83.569,81.773,82.768,836916,0
+APTV.US,D,20191011,000000,84.44,86.798,84.44,85.844,1061670,0
+APTV.US,D,20191014,000000,85.495,86.4,85.435,86.172,495331,0
+APTV.US,D,20191015,000000,86.38,88.431,86.36,87.624,850143,0
+APTV.US,D,20191016,000000,88.162,89.317,87.834,88.679,1187841,0
+APTV.US,D,20191017,000000,89.137,89.147,88.146,88.61,814375,0
+APTV.US,D,20191018,000000,88.252,89.287,88.212,88.53,957520,0
+APTV.US,D,20191021,000000,89.396,89.396,88.316,88.928,791927,0
+APTV.US,D,20191022,000000,88.431,90.581,87.764,89.953,658724,0
+APTV.US,D,20191023,000000,89.665,89.834,88.301,88.938,1042869,0
+APTV.US,D,20191024,000000,89.287,89.754,88.421,88.59,587444,0
+APTV.US,D,20191025,000000,88.421,89.515,87.973,89.147,1059482,0
+APTV.US,D,20191028,000000,90.043,90.261,89.51,89.675,773157,0
+APTV.US,D,20191029,000000,89.187,89.993,88.709,89.943,1488238,0
+APTV.US,D,20191030,000000,88.58,92.312,85.47,91.973,2907543,0
+APTV.US,D,20191031,000000,91.755,91.973,88.65,89.117,1740007,0
+APTV.US,D,20191101,000000,90.281,92.043,89.834,91.904,1533619,0
+APTV.US,D,20191104,000000,93.038,95.168,92.69,95.158,1944545,0
+APTV.US,D,20191105,000000,95.347,96.106,94.674,94.988,2563949,0
+APTV.US,D,20191106,000000,95.098,95.577,94.27,95.338,1079962,0
+APTV.US,D,20191107,000000,96.185,97.392,96.046,96.245,1991083,0
+APTV.US,D,20191108,000000,95.966,96.674,94.879,96.634,864569,0
+APTV.US,D,20191111,000000,95.746,96.874,95.477,95.806,686995,0
+APTV.US,D,20191112,000000,96.365,96.634,94.659,94.939,1329134,0
+APTV.US,D,20191113,000000,93.971,93.991,91.038,91.457,1274569,0
+APTV.US,D,20191114,000000,91.248,92.604,90.924,92.016,1282120,0
+APTV.US,D,20191115,000000,92.924,92.924,91.697,92.076,1332102,0
+APTV.US,D,20191118,000000,91.737,92.395,91.278,92.086,1259525,0
+APTV.US,D,20191119,000000,92.335,92.455,90.53,90.909,1829638,0
+APTV.US,D,20191120,000000,90.46,90.729,89.068,89.273,1494386,0
+APTV.US,D,20191121,000000,89.742,90.639,88.595,88.764,1114518,0
+APTV.US,D,20191122,000000,89.861,91.388,89.592,91.238,3136151,0
+APTV.US,D,20191125,000000,92.265,93.781,91.737,93.781,2390728,0
+APTV.US,D,20191126,000000,93.163,94.739,92.944,94.629,1569399,0
+APTV.US,D,20191127,000000,94.629,95.028,93.841,94.44,744916,0
+APTV.US,D,20191129,000000,94.32,94.42,93.532,93.642,666085,0
+APTV.US,D,20191202,000000,94.48,95.328,93.442,94.26,1754466,0
+APTV.US,D,20191203,000000,93.562,94.759,91.487,91.597,1331527,0
+APTV.US,D,20191204,000000,91.836,92.809,91.836,92.136,1234230,0
+APTV.US,D,20191205,000000,92.345,93.432,91.697,93.143,796660,0
+APTV.US,D,20191206,000000,94.31,94.589,93.063,93.532,866252,0
+APTV.US,D,20191209,000000,93.103,93.293,92.664,92.724,830081,0
+APTV.US,D,20191210,000000,92.634,93.003,91.986,92.535,772242,0
+APTV.US,D,20191211,000000,93.123,93.522,92.245,92.754,823915,0
+APTV.US,D,20191212,000000,93.442,95.896,93.043,95.567,953828,0
+APTV.US,D,20191213,000000,95.377,96.116,93.073,93.313,1231065,0
+APTV.US,D,20191216,000000,94.599,95.627,94.141,94.719,1401666,0
+APTV.US,D,20191217,000000,94.988,95.637,94.32,95.597,1324070,0
+APTV.US,D,20191218,000000,96.056,97.926,95.697,97.612,1288813,0
+APTV.US,D,20191219,000000,97.492,98.051,96.854,97.602,1056202,0
+APTV.US,D,20191220,000000,98.679,98.789,96.006,96.106,2026441,0
+APTV.US,D,20191223,000000,96.475,96.664,95.028,95.288,1053712,0
+APTV.US,D,20191224,000000,95.557,95.796,94.649,94.649,321125,0
+APTV.US,D,20191226,000000,95.118,95.517,94.619,95.477,520988,0
+APTV.US,D,20191227,000000,95.926,96.335,95.517,96.066,759478,0
+APTV.US,D,20191230,000000,96.036,96.036,94.859,95.008,615197,0
+APTV.US,D,20191231,000000,95.028,95.637,94.46,94.729,674968,0
+APTV.US,D,20200102,000000,95.697,96.096,94.769,96.066,1659536,0
+APTV.US,D,20200103,000000,94.011,94.584,93.363,93.861,962999,0
+APTV.US,D,20200106,000000,92.944,92.944,91.507,92.116,1579840,0
+APTV.US,D,20200107,000000,92.096,92.265,90.62,90.959,2106285,0
+APTV.US,D,20200108,000000,91.198,93.233,90.729,92.854,2301528,0
+APTV.US,D,20200109,000000,93.871,94.111,91.452,91.497,1090710,0
+APTV.US,D,20200110,000000,91.497,91.497,89.163,89.283,1326933,0
+APTV.US,D,20200113,000000,89.193,89.193,88.405,88.645,2070742,0
+APTV.US,D,20200114,000000,88.615,89.502,88.285,88.784,2270711,0
+APTV.US,D,20200115,000000,88.505,89.103,87.368,87.667,1534950,0
+APTV.US,D,20200116,000000,88.166,91.188,88.166,90.969,1921372,0
+APTV.US,D,20200117,000000,90.669,91.951,90.245,91.298,1771237,0
+APTV.US,D,20200121,000000,90.809,91.677,90.235,90.769,1471197,0
+APTV.US,D,20200122,000000,91.607,92.171,90.659,90.919,945278,0
+APTV.US,D,20200123,000000,90.31,92.166,89.024,92.096,1427748,0
+APTV.US,D,20200124,000000,92.575,92.604,90.52,91.308,1550173,0
+APTV.US,D,20200127,000000,88.934,89.373,87.966,88.375,1681430,0
+APTV.US,D,20200128,000000,89.343,90.066,88.475,89.413,1457585,0
+APTV.US,D,20200129,000000,90.101,90.819,89.273,89.652,1567541,0
+APTV.US,D,20200130,000000,84.784,87.916,84.296,87.458,2540601,0
+APTV.US,D,20200131,000000,86.52,86.844,84.375,84.575,1621907,0
+APTV.US,D,20200203,000000,85.353,87.338,85.034,86.5,1652018,0
+APTV.US,D,20200204,000000,88.31,91.02,88.2301,90.51,1525160,0
+APTV.US,D,20200205,000000,91.82,92.5,90.28,90.52,1108092,0
+APTV.US,D,20200206,000000,90.97,90.99,87.68,88.24,1131359,0
+APTV.US,D,20200207,000000,87.47,87.49,86.63,87.13,1250731,0
+APTV.US,D,20200210,000000,86.95,87.35,86.025,87.3,933543,0
+APTV.US,D,20200211,000000,87.65,91.1,87.11,90.78,1397433,0
+APTV.US,D,20200212,000000,91.69,92.3,90.88,91.51,878764,0
+APTV.US,D,20200213,000000,90.4,91.1,89.74,90.52,724273,0
+APTV.US,D,20200214,000000,90.41,90.52,88.09,88.32,1010085,0
+APTV.US,D,20200218,000000,88.06,89.48,87.57,88.02,979386,0
+APTV.US,D,20200219,000000,88.32,90.87,87.78,90.71,1403634,0
+APTV.US,D,20200220,000000,89.97,92.04,89.97,91.09,1395340,0
+APTV.US,D,20200221,000000,90.15,90.46,88.91,90.07,1203947,0
+APTV.US,D,20200224,000000,86.73,87.18,83.72,83.98,2084087,0
+APTV.US,D,20200225,000000,84.77,84.84,79.91,81.11,2525178,0
+APTV.US,D,20200226,000000,82.11,83.44,80.8,81.1,1691672,0
+APTV.US,D,20200227,000000,80.52,81.71,77.35,77.98,3477207,0
+APTV.US,D,20200228,000000,75.48,79.39,73.8,78.11,3533963,0
+APTV.US,D,20200302,000000,78.71,82.18,77.63,82.17,2572226,0
+APTV.US,D,20200303,000000,82.41,84.87,79.83,80.57,2685668,0
+APTV.US,D,20200304,000000,82.15,83.15,80.265,83.1,1900954,0
+APTV.US,D,20200305,000000,80.35,81.67,77.93,78.5,1699228,0
+APTV.US,D,20200306,000000,75.36,77.96,74.3,76.29,2398664,0
+APTV.US,D,20200309,000000,70.6,71.57,68.12,68.91,2767735,0
+APTV.US,D,20200310,000000,72.38,73.35,69.62,72.84,2677309,0
+APTV.US,D,20200311,000000,70.59,71.63,66.97,67.23,2660749,0
+APTV.US,D,20200312,000000,62.87,64.79,58.97,59.4,3380326,0
+APTV.US,D,20200313,000000,62.8,66.5,60.16,66.47,2733877,0
+APTV.US,D,20200316,000000,59.01,59.01,51.08,51.12,3218340,0
+APTV.US,D,20200317,000000,52.39,52.855,45.6501,48.31,4193537,0
+APTV.US,D,20200318,000000,44.38,45.7,29.22,33.55,5891260,0
+APTV.US,D,20200319,000000,33.23,45.36,29.33,40.58,7381952,0
+APTV.US,D,20200320,000000,42.05,49.61,41.73,45.17,5598834,0
+APTV.US,D,20200323,000000,44.36,48.64,42.11,46.5,4476733,0
+APTV.US,D,20200324,000000,50.18,52.12,47.55,49.52,2802826,0
+APTV.US,D,20200325,000000,51.17,53.425,47.56,50.73,2224878,0
+APTV.US,D,20200326,000000,51.8,55.89,50.02,55.28,2293403,0
+APTV.US,D,20200327,000000,51.95,52.81,49.4101,51.28,2569807,0
+APTV.US,D,20200330,000000,50.27,51.82,48.02,49.92,2676157,0
+APTV.US,D,20200331,000000,50.24,52.21,48.43,49.24,2607332,0
+APTV.US,D,20200401,000000,44.62,47.47,44.12,45.92,2548432,0
+APTV.US,D,20200402,000000,44.72,48.79,44.25,45.59,2460840,0
+APTV.US,D,20200403,000000,45.92,46.46,43.04,43.29,2168349,0
+APTV.US,D,20200406,000000,47.01,50.71,45.7,49.93,3110423,0
+APTV.US,D,20200407,000000,54.09,56.23,52.44,53.5,3549316,0
+APTV.US,D,20200408,000000,54.73,60.385,54.29,60.2,3670448,0
+APTV.US,D,20200409,000000,63.14,66.65,62.01,62.23,3606956,0
+APTV.US,D,20200413,000000,61.56,61.85,58.19,60.74,1275261,0
+APTV.US,D,20200414,000000,62.05,64.64,61.39,62.82,1829765,0
+APTV.US,D,20200415,000000,58.64,61.23,58.51,60.87,1731058,0
+APTV.US,D,20200416,000000,60.38,61.29,57.8,59.36,1427006,0
+APTV.US,D,20200417,000000,62.86,64.76,62.39,63.92,2965834,0
+APTV.US,D,20200420,000000,61.44,62.42,58.721,59.53,2226250,0
+APTV.US,D,20200421,000000,56.29,59.72,56.04,58.35,1741218,0
+APTV.US,D,20200422,000000,60.03,61.23,59.03,60.5,1425270,0
+APTV.US,D,20200423,000000,61.43,62.65,60.66,60.73,1096049,0
+APTV.US,D,20200424,000000,62.39,63.74,61.32,62.74,1167729,0
+APTV.US,D,20200427,000000,62.69,65.91,62.5,65.51,1514950,0
+APTV.US,D,20200428,000000,68.04,69.77,66.48,66.68,1770843,0
+APTV.US,D,20200429,000000,68.86,72.41,68.34,71.66,1807280,0
+APTV.US,D,20200430,000000,68.5,71.03,68.2,69.55,2128656,0
+APTV.US,D,20200501,000000,67.4,67.4,64.09,65.75,1743242,0
+APTV.US,D,20200504,000000,64.1,65.43,63.26,64.27,2212964,0
+APTV.US,D,20200505,000000,65.25,67.045,64.67,65.64,2323254,0
+APTV.US,D,20200506,000000,68.33,68.39,64.84,65.18,1158408,0
+APTV.US,D,20200507,000000,66.48,68.2,65.09,65.23,1283042,0
+APTV.US,D,20200508,000000,67.13,68.68,66.44,68.15,1114237,0
+APTV.US,D,20200511,000000,66.73,68.1399,65.03,66.71,1548731,0
+APTV.US,D,20200512,000000,67.46,67.75,64.44,64.5,1140009,0
+APTV.US,D,20200513,000000,64.5,64.5,60.13,60.79,1775915,0
+APTV.US,D,20200514,000000,58.85,63.19,57.26,63.15,1676143,0
+APTV.US,D,20200515,000000,62.28,64.4,61.5,64.07,1225412,0
+APTV.US,D,20200518,000000,67.41,70.8,67.41,70.18,1642734,0
+APTV.US,D,20200519,000000,71,74.22,69.94,70,2335642,0
+APTV.US,D,20200520,000000,71.79,73.325,71.26,71.71,2137700,0
+APTV.US,D,20200521,000000,72.47,74.4,71.345,71.53,2130584,0
+APTV.US,D,20200522,000000,71.34,72.131,70.11,71.89,1481648,0
+APTV.US,D,20200526,000000,75.62,76.37,74.45,75.68,2014640,0
+APTV.US,D,20200527,000000,78.9,81.96,75.57,77.63,2682978,0
+APTV.US,D,20200528,000000,77.71,78.2,73.55,73.63,2682375,0
+APTV.US,D,20200529,000000,74.19,75.62,73.205,75.35,2572787,0
+APTV.US,D,20200601,000000,75.93,77.05,74.52,76.64,1431372,0
+APTV.US,D,20200602,000000,77.84,79.66,77.05,79.66,1857591,0
+APTV.US,D,20200603,000000,81.15,84.55,81.15,83.33,4762602,0
+APTV.US,D,20200604,000000,81.54,84.22,81.21,83.69,2349376,0
+APTV.US,D,20200605,000000,88.44,89,85.05,85.85,2504378,0
+APTV.US,D,20200608,000000,87.63,89.74,87.02,87.5,3612931,0
+APTV.US,D,20200609,000000,81.45,82.04,75.47,75.91,7436427,0
+APTV.US,D,20200610,000000,78.92,82.61,77.5,82.43,19582141,0
+APTV.US,D,20200611,000000,76.46,79.29,72.92,72.95,7243729,0
+APTV.US,D,20200612,000000,76.93,77.78,73.61,75.66,4409081,0
+APTV.US,D,20200615,000000,72.36,76.24,71.8,75.55,3507377,0
+APTV.US,D,20200616,000000,78.5,79.41,74.96,76.15,2075129,0
+APTV.US,D,20200617,000000,76.05,76.56,74.25,76.05,3092028,0
+APTV.US,D,20200618,000000,75.36,77.28,74.32,76.61,1917103,0
+APTV.US,D,20200619,000000,78.39,80.79,77.32,77.73,3713926,0
+APTV.US,D,20200622,000000,78.28,79.3,76.6,78.52,2591813,0
+APTV.US,D,20200623,000000,80.01,80.88,77.71,78.76,2245314,0
+APTV.US,D,20200624,000000,78.18,78.2,74.359,74.62,2825982,0
+APTV.US,D,20200625,000000,73.89,76.86,73.36,76.63,1868715,0
+APTV.US,D,20200626,000000,76.3,77.03,73.94,74.13,4262843,0
+APTV.US,D,20200629,000000,74.43,75.93,74.105,75.67,2245423,0
+APTV.US,D,20200630,000000,75.36,78.44,74.76,77.92,2748325,0
+APTV.US,D,20200701,000000,77.91,77.99,74.395,75.42,1678527,0
+APTV.US,D,20200702,000000,76.63,79.18,76.63,76.81,1839016,0
+APTV.US,D,20200706,000000,79.74,80.23,77.14,78.43,1412460,0
+APTV.US,D,20200707,000000,77.29,78.0604,76.84,77.11,1399044,0
+APTV.US,D,20200708,000000,77.25,77.71,75.67,76.76,1305258,0
+APTV.US,D,20200709,000000,76.89,77.01,74,75.39,1318276,0
+APTV.US,D,20200710,000000,75.59,76.89,75.21,76.28,1397526,0
+APTV.US,D,20200713,000000,76.98,79.18,76.36,76.68,2091812,0
+APTV.US,D,20200714,000000,76.91,78.41,75.35,78.19,1366783,0
+APTV.US,D,20200715,000000,80.28,82.22,79.25,81.78,1586375,0
+APTV.US,D,20200716,000000,80.72,82.41,79.81,82.27,1489099,0
+APTV.US,D,20200717,000000,82.73,82.79,81.18,81.78,1393617,0
+APTV.US,D,20200720,000000,81.46,82.23,80.17,81.94,1271228,0
+APTV.US,D,20200721,000000,83.38,83.8,81.53,81.87,1274832,0
+APTV.US,D,20200722,000000,81.68,82.8,81.185,82.72,1531403,0
+APTV.US,D,20200723,000000,83.04,83.53,81.32,82.33,1497073,0
+APTV.US,D,20200724,000000,80.8,83.16,80.7682,82.25,1243241,0
+APTV.US,D,20200727,000000,82.25,84.35,81.75,83.55,1249366,0
+APTV.US,D,20200728,000000,83.67,84.27,82.08,82.17,889038,0
+APTV.US,D,20200729,000000,82.21,83.72,82.21,83.67,1719486,0
+APTV.US,D,20200730,000000,82.5,82.84,79.91,80.46,1974545,0
+APTV.US,D,20200731,000000,80.27,80.4,76.18,77.75,2360266,0
+APTV.US,D,20200803,000000,78.25,80.443,78.25,79.72,1503576,0
+APTV.US,D,20200804,000000,81.81,81.81,80.26,81.02,1288919,0
+APTV.US,D,20200805,000000,81.28,83.94,81.08,83.84,2087845,0
+APTV.US,D,20200806,000000,83.16,85.175,83.16,84.53,1644517,0
+APTV.US,D,20200807,000000,83.55,84.81,82.92,83.86,1249193,0
+APTV.US,D,20200810,000000,84.64,86.81,84.23,86.44,1256787,0
+APTV.US,D,20200811,000000,88,90.82,87.99,88.84,2479035,0
+APTV.US,D,20200812,000000,90.81,91.51,88.215,89.5,1915195,0
+APTV.US,D,20200813,000000,88.62,89.33,88.35,88.63,893312,0
+APTV.US,D,20200814,000000,88.52,88.93,87.625,88.34,744135,0
+APTV.US,D,20200817,000000,88.92,89.31,87.73,88.16,1421664,0
+APTV.US,D,20200818,000000,88.19,89.11,87.19,87.24,795149,0
+APTV.US,D,20200819,000000,86.88,87.05,84.77,85.42,1524545,0
+APTV.US,D,20200820,000000,84.21,84.865,83.74,84.49,1085246,0
+APTV.US,D,20200821,000000,84.76,84.81,83.68,83.88,668421,0
+APTV.US,D,20200824,000000,84.55,85.865,84.385,85.5,1508919,0
+APTV.US,D,20200825,000000,86.03,86.3099,84.55,85.36,979707,0
+APTV.US,D,20200826,000000,85.31,85.91,84.69,85.44,1121217,0
+APTV.US,D,20200827,000000,85.85,85.85,84.64,85.34,869054,0
+APTV.US,D,20200828,000000,85.38,87.315,85.15,87.25,1327947,0
+APTV.US,D,20200831,000000,87.74,87.89,85.77,86.12,1535327,0
+APTV.US,D,20200901,000000,85.32,87.12,84.205,87.05,1075595,0
+APTV.US,D,20200902,000000,88.68,90.7,87.53,90,2272719,0
+APTV.US,D,20200903,000000,89.88,90.06,86.14,86.76,1847350,0
+APTV.US,D,20200904,000000,87.86,88.21,84.715,86.21,1336503,0
+APTV.US,D,20200908,000000,86.21,86.48,84.155,84.66,3181591,0
+APTV.US,D,20200909,000000,86.06,86.63,85.385,85.65,1422640,0
+APTV.US,D,20200910,000000,87,87.69,83.71,84.09,1034750,0
+APTV.US,D,20200911,000000,84.45,85.26,83.45,84.55,1731305,0
+APTV.US,D,20200914,000000,85.52,86.45,84.92,85.89,1213710,0
+APTV.US,D,20200915,000000,86.42,87.62,85.7389,86.01,1568297,0
+APTV.US,D,20200916,000000,86.69,86.7011,84.36,84.97,2152561,0
+APTV.US,D,20200917,000000,84.22,84.37,82.63,83.29,1685293,0
+APTV.US,D,20200918,000000,87.04,89.42,86,88.95,4538349,0
+APTV.US,D,20200921,000000,86.75,87.55,83.4,84.56,2455888,0
+APTV.US,D,20200922,000000,84.35,85.114,83.0482,84.51,1054384,0
+APTV.US,D,20200923,000000,84.53,85.73,83.92,83.95,1641400,0
+APTV.US,D,20200924,000000,82.85,85.63,82.12,84.33,1195529,0
+APTV.US,D,20200925,000000,84.06,87.04,83.54,86.4,1479803,0
+APTV.US,D,20200928,000000,88.41,90.88,88.35,90.03,1295603,0
+APTV.US,D,20200929,000000,89.61,92.29,89.52,91.92,1896914,0
+APTV.US,D,20200930,000000,92.18,93.28,90.9,91.68,2278714,0
+APTV.US,D,20201001,000000,92.75,94.9653,91.68,93.96,2137400,0
+APTV.US,D,20201002,000000,91.46,94.495,91.24,93.56,1105525,0
+APTV.US,D,20201005,000000,95,97.6261,94.83,97.2,1149141,0
+APTV.US,D,20201006,000000,99.49,99.54,94.06,94.48,2542225,0
+APTV.US,D,20201007,000000,96.14,99.48,95.93,99.19,1646655,0
+APTV.US,D,20201008,000000,100,100.82,97.54,97.97,1704966,0
+APTV.US,D,20201009,000000,99.29,99.29,97.21,98.06,1423921,0
+APTV.US,D,20201012,000000,98.71,99.5,98.04,98.26,1347966,0
+APTV.US,D,20201013,000000,97.32,97.87,95.59,96.07,1484241,0
+APTV.US,D,20201014,000000,97.01,97.5,95.63,95.74,1203707,0
+APTV.US,D,20201015,000000,94.98,98.25,94.55,97.68,1628093,0
+APTV.US,D,20201016,000000,98.54,99.5,96.74,98.2,1459631,0
+APTV.US,D,20201019,000000,98.73,100.19,97.69,99.4,1968897,0
+APTV.US,D,20201020,000000,100.12,102.18,99.47,100.19,1634745,0
+APTV.US,D,20201021,000000,100.91,101.59,99.35,99.41,1858618,0
+APTV.US,D,20201022,000000,100.19,101.125,98.6,100.15,2352661,0
+APTV.US,D,20201023,000000,101.08,101.775,99.63,100.29,1891216,0
+APTV.US,D,20201026,000000,98.6,99.11,96.76,98.19,1066054,0
+APTV.US,D,20201027,000000,97.94,98.78,96.05,96.29,992172,0
+APTV.US,D,20201028,000000,93.31,95.37,92.56,93.57,1655889,0
+APTV.US,D,20201029,000000,95.52,100.34,95.4,98.32,2040623,0
+APTV.US,D,20201030,000000,97.97,99.41,95.72,96.49,2019812,0
+APTV.US,D,20201102,000000,97.01,98.835,95.65,97.88,2237047,0
+APTV.US,D,20201103,000000,100.04,103.1486,99.49,101.79,2236113,0
+APTV.US,D,20201104,000000,101.15,101.9862,99.05,99.25,2175369,0
+APTV.US,D,20201105,000000,101.47,105.79,101.14,104.78,1423257,0
+APTV.US,D,20201106,000000,105.05,105.87,103.57,104.48,992081,0
+APTV.US,D,20201109,000000,111.27,114.55,106.21,106.69,2033216,0
+APTV.US,D,20201110,000000,107.17,110,106.7,108.84,2531556,0
+APTV.US,D,20201111,000000,110.54,111.68,108.635,111.03,2070532,0
+APTV.US,D,20201112,000000,112.35,112.5,108.04,108.82,2187776,0
+APTV.US,D,20201113,000000,109.9,110.525,107.64,109.91,2383274,0
+APTV.US,D,20201116,000000,112.2,114.54,111.015,114.47,1521877,0
+APTV.US,D,20201117,000000,112,115.61,111.7,114.44,1774870,0
+APTV.US,D,20201118,000000,114.88,116.99,114.71,115.05,1700704,0
+APTV.US,D,20201119,000000,114.5,115.965,113.16,115.36,1105360,0
+APTV.US,D,20201120,000000,114.86,115.69,113.92,114.32,1161225,0
+APTV.US,D,20201123,000000,115.41,117.342,115,116.6,2022904,0
+APTV.US,D,20201124,000000,119,122.07,118.33,121.66,1951539,0
+APTV.US,D,20201125,000000,119.64,120.01,117.31,118.47,1219012,0
+APTV.US,D,20201127,000000,119,121.89,118.79,121.86,870096,0
+APTV.US,D,20201130,000000,121.62,121.97,118.22,118.7,2505375,0
+APTV.US,D,20201201,000000,122.37,123.44,121.29,122.21,2379542,0
+APTV.US,D,20201202,000000,121.17,122.102,120.27,121,1118531,0
+APTV.US,D,20201203,000000,121.58,122.02,120.4,121.16,1231335,0
+APTV.US,D,20201204,000000,122.37,124.24,121.68,123.35,1157704,0
+APTV.US,D,20201207,000000,123.51,123.64,121.5,123.46,886272,0
+APTV.US,D,20201208,000000,123.41,124.71,122.52,123.07,790863,0
+APTV.US,D,20201209,000000,124.79,125.76,122.7925,123.73,1535228,0
+APTV.US,D,20201210,000000,122.12,124.5,122.05,124.15,1045990,0
+APTV.US,D,20201211,000000,122.56,123.62,121.27,122.24,1599289,0
+APTV.US,D,20201214,000000,123.99,124.2963,121.57,121.65,1810108,0
+APTV.US,D,20201215,000000,123.42,123.99,119.81,122.61,2713729,0
+APTV.US,D,20201216,000000,122.96,123.6,121.12,122.84,1240484,0
+APTV.US,D,20201217,000000,124.06,125.225,123.21,124.89,1404028,0
+APTV.US,D,20201218,000000,125,125.7439,122.37,124.3,3689100,0
+APTV.US,D,20201221,000000,120,123.68,119.75,123.32,1281861,0
+APTV.US,D,20201222,000000,123.8,126,122.72,125.04,1057680,0
+APTV.US,D,20201223,000000,127.14,130.04,126.31,128.35,1440618,0
+APTV.US,D,20201224,000000,128.9,129.2,127.055,128.42,350063,0
+APTV.US,D,20201228,000000,128.94,130.0163,128,128.14,652880,0
+APTV.US,D,20201229,000000,129.04,130.35,127.06,128.07,838458,0
+APTV.US,D,20201230,000000,128.71,131.03,128.71,130.79,997384,0
+APTV.US,D,20201231,000000,130.8,131.23,129.7,130.29,769866,0
+APTV.US,D,20210104,000000,131.36,131.97,127.76,129.51,1934729,0
+APTV.US,D,20210105,000000,129,133.8,129,133.39,1762811,0
+APTV.US,D,20210106,000000,133.74,138.96,133.01,138.11,2078591,0
+APTV.US,D,20210107,000000,141.02,145.85,140.61,144.8,2237289,0
+APTV.US,D,20210108,000000,146.27,151.19,143.81,145.56,2471865,0
+APTV.US,D,20210111,000000,142.95,147.46,141.71,145.08,2475268,0
+APTV.US,D,20210112,000000,146.74,152.78,146.2,151.09,2221158,0
+APTV.US,D,20210113,000000,150.02,150.99,145.1,146.06,2275190,0
+APTV.US,D,20210114,000000,146.67,147.0044,143.11,144.22,1879798,0
+APTV.US,D,20210115,000000,143.25,143.87,137.53,142.75,1783677,0
+APTV.US,D,20210119,000000,146.1,147.62,141.02,142.57,1789765,0
+APTV.US,D,20210120,000000,145.6,145.95,143.03,145.12,2112724,0
+APTV.US,D,20210121,000000,145.69,146.57,143.35,143.85,1855358,0
+APTV.US,D,20210122,000000,141.28,143.69,139,139.49,2251713,0
+APTV.US,D,20210125,000000,139,139.81,134.1,139.01,2197115,0
+APTV.US,D,20210126,000000,139.29,140.35,135.3,135.7,1652095,0
+APTV.US,D,20210127,000000,131.76,133.38,127.21,127.96,2274360,0
+APTV.US,D,20210128,000000,130.36,135.0928,129.27,133.42,3049121,0
+APTV.US,D,20210129,000000,133.59,137.06,130.66,133.6,2596573,0
+APTV.US,D,20210201,000000,135.24,139.3,135.24,138.77,1654671,0
+APTV.US,D,20210202,000000,141,143.35,140.31,141.26,2117369,0
+APTV.US,D,20210203,000000,141.36,146.5,141,143.15,2346393,0
+APTV.US,D,20210204,000000,150,151.23,142.15,142.15,4001011,0
+APTV.US,D,20210205,000000,144.86,147.43,144.04,147.13,1944407,0
+APTV.US,D,20210208,000000,148,149.38,146.0737,148.77,1653996,0
+APTV.US,D,20210209,000000,147.5,149.37,145.73,148.28,1132076,0
+APTV.US,D,20210210,000000,149.45,149.99,146.45,149.89,2010490,0
+APTV.US,D,20210211,000000,151.07,154.57,148.61,153.95,1812023,0
+APTV.US,D,20210212,000000,153.89,156.52,151.43,156.29,1404292,0
+APTV.US,D,20210216,000000,157.01,159.5,154.77,155.09,1875550,0
+APTV.US,D,20210217,000000,154.08,157.21,152.92,156.57,1332678,0
+APTV.US,D,20210218,000000,155.37,155.6,148.03,149.35,1531369,0
+APTV.US,D,20210219,000000,151.37,154.865,150.74,153.8,1771286,0
+APTV.US,D,20210222,000000,152.91,159.3237,152.51,156.99,1777393,0
+APTV.US,D,20210223,000000,153.81,154.19,146.88,151.66,2287943,0
+APTV.US,D,20210224,000000,153.2,155.51,150.64,155.22,2041676,0
+APTV.US,D,20210225,000000,154.36,154.7,145.8,147.44,2075899,0
+APTV.US,D,20210226,000000,148.72,150.58,144.71,149.84,2581419,0
+APTV.US,D,20210301,000000,151.06,155.6,151,154.76,1764845,0
+APTV.US,D,20210302,000000,155,156.24,152.47,154.21,1098929,0
+APTV.US,D,20210303,000000,154.76,160.14,154.72,155.55,1519632,0
+APTV.US,D,20210304,000000,153.81,154.22,142.46,146.4,2345595,0
+APTV.US,D,20210305,000000,148.25,148.25,135.79,146.17,2952621,0
+APTV.US,D,20210308,000000,147.92,149.9,144.38,144.6,2435081,0
+APTV.US,D,20210309,000000,146.32,146.8725,142.14,143.5,2701645,0
+APTV.US,D,20210310,000000,144.49,150.41,144.4,148.69,1782339,0
+APTV.US,D,20210311,000000,150.05,153.94,149.55,152.51,1407001,0
+APTV.US,D,20210312,000000,151.1,151.8,150.1,150.9,1477341,0
+APTV.US,D,20210315,000000,150.57,153.08,148.63,152.83,1128128,0
+APTV.US,D,20210316,000000,152.575,152.575,146.67,147.35,1593275,0
+APTV.US,D,20210317,000000,147.8,153.65,146.2412,153.23,1741052,0
+APTV.US,D,20210318,000000,152.73,155.58,148.66,148.9,1413771,0
+APTV.US,D,20210319,000000,143.57,147.77,143.57,145.94,3381274,0
+APTV.US,D,20210322,000000,146.23,146.36,143.11,145.04,1795761,0
+APTV.US,D,20210323,000000,143.42,144.7,138.23,139.48,1920401,0
+APTV.US,D,20210324,000000,141.2,143.36,139.83,139.85,1438088,0
+APTV.US,D,20210325,000000,138,143.36,137.075,142.68,1274892,0
+APTV.US,D,20210326,000000,142.75,143.555,137.345,140.64,1656572,0
+APTV.US,D,20210329,000000,139.85,140.54,134.86,135.08,1703000,0
+APTV.US,D,20210330,000000,135.31,137.5,133.63,137.29,2812033,0
+APTV.US,D,20210331,000000,139.51,139.7773,137.5,137.9,1901971,0
+APTV.US,D,20210401,000000,139.71,141.71,138.95,140.74,1894702,0
+APTV.US,D,20210405,000000,142,144.02,141.48,142.01,1203254,0
+APTV.US,D,20210406,000000,142.61,145.43,142.02,144.28,1593263,0
+APTV.US,D,20210407,000000,143.55,144.77,140.09,140.71,1189724,0
+APTV.US,D,20210408,000000,139.98,141.22,138.09,140.15,1321009,0
+APTV.US,D,20210409,000000,140.44,142.51,139.96,142.43,929249,0
+APTV.US,D,20210412,000000,142.92,143.6,141.61,143.15,895232,0
+APTV.US,D,20210413,000000,143.6,144.14,139.64,141.2,1249680,0
+APTV.US,D,20210414,000000,141.82,145.04,141.3,142.25,1044928,0
+APTV.US,D,20210415,000000,142.48,142.82,139.68,141.84,1272594,0
+APTV.US,D,20210416,000000,143.87,145.25,140.88,141.05,1572701,0
+APTV.US,D,20210419,000000,141,141.17,139.28,140.32,1346524,0
+APTV.US,D,20210420,000000,140,140.16,133.67,135.04,1628157,0
+APTV.US,D,20210421,000000,134.76,139.48,133.55,139.18,1073597,0
+APTV.US,D,20210422,000000,139.8,140.63,137.49,138.93,984662,0
+APTV.US,D,20210423,000000,140.71,145.77,139.19,144.89,1597092,0
+APTV.US,D,20210426,000000,145.75,147,144.43,145.2,941478,0
+APTV.US,D,20210427,000000,145.78,147.86,145.02,146.71,1019807,0
+APTV.US,D,20210428,000000,145.78,147.5,145.11,146.92,1030266,0
+APTV.US,D,20210429,000000,147.45,148.08,143.3,144.54,1351219,0
+APTV.US,D,20210430,000000,143.55,146.29,142.685,143.89,1692349,0
+APTV.US,D,20210503,000000,145.05,145.94,143.061,143.44,1612907,0
+APTV.US,D,20210504,000000,141.33,142.39,138.145,139.74,2103429,0
+APTV.US,D,20210505,000000,141.65,143.88,141.65,142.92,1005351,0
+APTV.US,D,20210506,000000,140.5,143.92,137.09,141.46,1676296,0
+APTV.US,D,20210507,000000,142.11,148.89,141.82,148.77,1451327,0
+APTV.US,D,20210510,000000,147.94,148.19,143.78,143.78,1308368,0
+APTV.US,D,20210511,000000,140.66,141.94,137.57,140.63,1833004,0
+APTV.US,D,20210512,000000,139.43,141.4,133.45,134.37,1362471,0
+APTV.US,D,20210513,000000,135.49,138.99,134.18,136.93,1420638,0
+APTV.US,D,20210514,000000,138.4,139.88,136.32,139.18,753344,0
+APTV.US,D,20210517,000000,138.19,139.66,136.7748,139.04,844958,0
+APTV.US,D,20210518,000000,140,140.82,137.16,137.33,1057435,0
+APTV.US,D,20210519,000000,135,137.41,134.07,136.92,1169250,0
+APTV.US,D,20210520,000000,138.16,138.66,136.33,137.31,1066327,0
+APTV.US,D,20210521,000000,138.56,141.28,138.16,140.46,1351233,0
+APTV.US,D,20210524,000000,141.6,142.53,140.0869,141.46,786439,0
+APTV.US,D,20210525,000000,141.79,143.785,141.18,141.86,858346,0
+APTV.US,D,20210526,000000,141.87,143.85,141.52,143.38,868346,0
+APTV.US,D,20210527,000000,145.68,151.95,144.745,150.89,2409582,0
+APTV.US,D,20210528,000000,150.52,151.56,148.23,150.42,1279269,0
+APTV.US,D,20210601,000000,152.22,155.755,151.205,154.91,1375808,0
+APTV.US,D,20210602,000000,155,155.35,152.11,155,2014529,0
+APTV.US,D,20210603,000000,154.62,158.31,153.6,155.99,1856539,0
+APTV.US,D,20210604,000000,157,159.89,156.7,159.75,1614231,0
+APTV.US,D,20210607,000000,160,160,156.03,157.25,1093224,0
+APTV.US,D,20210608,000000,157.25,159.615,155.88,159.27,912307,0
+APTV.US,D,20210609,000000,159,159.31,157.6,158.33,1327769,0
+APTV.US,D,20210610,000000,159.61,159.75,155.07,155.54,1170939,0
+APTV.US,D,20210611,000000,156.14,157.24,155.32,156.76,889081,0
+APTV.US,D,20210614,000000,156.46,157.58,155,157.47,940457,0
+APTV.US,D,20210615,000000,157.3,157.56,156.402,157,1200647,0
+APTV.US,D,20210616,000000,156.5,157.47,153.72,154.37,1839790,0
+APTV.US,D,20210617,000000,154,155.705,149.55,151.36,1989425,0
+APTV.US,D,20210618,000000,148.73,149.83,146.63,147.27,1869779,0
+APTV.US,D,20210621,000000,149,151.5,148.03,150.44,1662046,0
+APTV.US,D,20210622,000000,150.92,152,150.14,151.64,1252454,0
+APTV.US,D,20210623,000000,151.74,153.715,151.34,152.75,724544,0
+APTV.US,D,20210624,000000,155.61,156.89,154.51,155.13,1071651,0
+APTV.US,D,20210625,000000,155,156,154.41,155.77,2789505,0
+APTV.US,D,20210628,000000,155.18,155.63,152.405,154.7,1439120,0
+APTV.US,D,20210629,000000,155.25,158.75,154.77,158.3,1326132,0
+APTV.US,D,20210630,000000,157.56,158.55,156.79,157.33,1172897,0
+APTV.US,D,20210701,000000,158.48,159.16,157.225,158.73,998541,0
+APTV.US,D,20210702,000000,158.81,160.53,157.885,159.87,1235996,0
+APTV.US,D,20210706,000000,160,160.08,155.86,157.6,1152185,0
+APTV.US,D,20210707,000000,157.25,157.33,151.13,154,1765011,0
+APTV.US,D,20210708,000000,150.49,151.84,147.865,151.28,1617438,0
+APTV.US,D,20210709,000000,153.32,156.68,152.85,155.61,1044256,0
+APTV.US,D,20210712,000000,155.19,159.62,154.47,158.52,1077564,0
+APTV.US,D,20210713,000000,158.16,158.51,156.475,157.53,1073138,0
+APTV.US,D,20210714,000000,158.48,159.23,154.45,155.81,787890,0
+APTV.US,D,20210715,000000,154.48,155.46,152.23,153.59,722286,0
+APTV.US,D,20210716,000000,154.77,154.79,149.54,149.75,860114,0
+APTV.US,D,20210719,000000,144.58,148.14,143.46,147.17,1560146,0
+APTV.US,D,20210720,000000,148.15,153.83,146.84,153.15,1060577,0
+APTV.US,D,20210721,000000,154.66,156.72,154.15,156.05,905250,0
+APTV.US,D,20210722,000000,155.64,155.82,153.29,154.49,651398,0
+APTV.US,D,20210723,000000,156.41,158.13,155.67,157.39,680629,0
+APTV.US,D,20210726,000000,157.62,159.81,156.55,159.75,812183,0
+APTV.US,D,20210727,000000,157.68,159.13,156.08,158.9,900285,0
+APTV.US,D,20210728,000000,159.15,163.5799,159.01,162.32,1319499,0
+APTV.US,D,20210729,000000,164.34,167.92,163.96,167.65,1309478,0
+APTV.US,D,20210730,000000,165.6,168.68,165.09,166.85,1303988,0
+APTV.US,D,20210802,000000,168.29,169.94,166.98,167.66,1360294,0
+APTV.US,D,20210803,000000,168.41,169.33,165.52,169.14,781123,0
+APTV.US,D,20210804,000000,168.02,168.65,165.62,165.72,1609586,0
+APTV.US,D,20210805,000000,157.34,161.75,155.321,159.65,2125103,0
+APTV.US,D,20210806,000000,161.83,164.13,158.99,163.15,1053154,0
+APTV.US,D,20210809,000000,161.88,166.82,161.88,165.31,973602,0
+APTV.US,D,20210810,000000,166.33,170.47,166.33,169.76,1284761,0
+APTV.US,D,20210811,000000,169.15,170,165.77,168.14,1039476,0
+APTV.US,D,20210812,000000,168.45,168.835,165.05,166.52,885387,0
+APTV.US,D,20210813,000000,167.02,167.25,164.46,164.93,710007,0
+APTV.US,D,20210816,000000,163.07,164.41,161.665,164.24,916467,0
+APTV.US,D,20210817,000000,161.68,162.2,155.76,158.25,1018847,0
+APTV.US,D,20210818,000000,157.66,158.825,156.43,156.58,908951,0
+APTV.US,D,20210819,000000,154.34,154.37,150.165,152.92,1435437,0
+APTV.US,D,20210820,000000,152.72,154.94,151.5,154.65,1114309,0
+APTV.US,D,20210823,000000,155.81,156.77,154.92,155.2,1247955,0
+APTV.US,D,20210824,000000,155.99,158.03,155.99,157.64,1253481,0
+APTV.US,D,20210825,000000,158.73,158.73,156.82,157.42,1276431,0
+APTV.US,D,20210826,000000,157.04,157.5,153.96,154.21,798247,0
+APTV.US,D,20210827,000000,155,157.2291,155,156.41,1454789,0
+APTV.US,D,20210830,000000,156.83,157.1737,153.04,153.11,1202647,0
+APTV.US,D,20210831,000000,153.73,154.02,151.75,152.19,1977667,0
+APTV.US,D,20210901,000000,151.76,152.53,149.21,151.4,1277592,0
+APTV.US,D,20210902,000000,152.63,152.64,150.87,151.07,935054,0
+APTV.US,D,20210903,000000,150.76,150.76,148.81,149.93,1260348,0
+APTV.US,D,20210907,000000,149.35,151.14,149.29,150.61,1671242,0
+APTV.US,D,20210908,000000,149.56,149.96,145.17,148.04,1697774,0
+APTV.US,D,20210909,000000,147.68,149.21,146.79,148.93,991358,0
+APTV.US,D,20210910,000000,150.56,151.675,146.39,146.44,1175856,0
+APTV.US,D,20210913,000000,148.3,148.96,146.2,148.25,1783829,0
+APTV.US,D,20210914,000000,149.47,150.97,148.935,149.83,1269397,0
+APTV.US,D,20210915,000000,150.34,154.97,149.67,154.27,2428846,0
+APTV.US,D,20210916,000000,152.8,153.3,147.485,149.18,1436276,0
+APTV.US,D,20210917,000000,147.57,148.7,144.98,146.43,1995041,0
+APTV.US,D,20210920,000000,141.46,143.89,140.6,143.48,1463038,0
+APTV.US,D,20210921,000000,144.91,145.78,141.06,142.3,1183891,0
+APTV.US,D,20210922,000000,144.22,146.43,143.72,145.17,1395613,0
+APTV.US,D,20210923,000000,147.66,153.54,147.48,152.76,2000135,0
+APTV.US,D,20210924,000000,152,153.25,150.8,151.03,823635,0
+APTV.US,D,20210927,000000,150.26,154.82,149.53,154.2,1114334,0
+APTV.US,D,20210928,000000,155,156.3,151.92,154.21,1599371,0
+APTV.US,D,20210929,000000,154.24,155.12,150.15,150.64,1159918,0
+APTV.US,D,20210930,000000,151.37,152.47,148.85,148.97,1735757,0
+APTV.US,D,20211001,000000,150.38,152.895,147.97,152.7,1388658,0
+APTV.US,D,20211004,000000,153.34,157.91,152.96,157.66,2945456,0
+APTV.US,D,20211005,000000,157.03,159.44,155.795,158.1,1977264,0
+APTV.US,D,20211006,000000,154.99,157.79,152.17,157.7,1339547,0
+APTV.US,D,20211007,000000,160.05,165.62,158.53,164.8,1433163,0
+APTV.US,D,20211008,000000,165,166.91,163.22,165.12,1471758,0
+APTV.US,D,20211011,000000,165,166.9,160.08,160.15,2535460,0
+APTV.US,D,20211012,000000,161.28,164.52,160.01,163.02,1391077,0
+APTV.US,D,20211013,000000,163,165.075,160.95,164.88,1590927,0
+APTV.US,D,20211014,000000,166.12,168.03,165.08,167.32,1078411,0
+APTV.US,D,20211015,000000,169.31,169.99,167.985,168.74,1201353,0
+APTV.US,D,20211018,000000,166.98,169.025,166.38,167.8,1224704,0
+APTV.US,D,20211019,000000,168.94,169.55,166.14,166.58,962182,0
+APTV.US,D,20211020,000000,164.55,169,164.46,168.98,1269984,0
+APTV.US,D,20211021,000000,169.22,170.52,168.37,169.51,1187041,0
+APTV.US,D,20211022,000000,170,170.22,167.2,168.38,1024462,0
+APTV.US,D,20211025,000000,169.48,170.6394,168,170.29,1176149,0
+APTV.US,D,20211026,000000,171.18,171.57,168.125,169.18,963688,0
+APTV.US,D,20211027,000000,168.12,172,167.85,169.22,949516,0
+APTV.US,D,20211028,000000,170.38,172.64,169.7,172.07,968797,0
+APTV.US,D,20211029,000000,171.56,173.21,171.3,172.89,972878,0
+APTV.US,D,20211101,000000,174.27,175.78,173.24,175.73,1666830,0
+APTV.US,D,20211102,000000,174.51,175,172.29,174.61,1757638,0
+APTV.US,D,20211103,000000,174.32,180.29,173.39,178.12,1590182,0
+APTV.US,D,20211104,000000,179.5,180.81,176.75,177.46,1726692,0
+APTV.US,D,20211105,000000,179.66,179.66,174.04,175.03,1557188,0
+APTV.US,D,20211108,000000,171.58,174.055,171.5,173.23,2083107,0
+APTV.US,D,20211109,000000,174.29,175.39,171.2001,172.47,1950086,0
+APTV.US,D,20211110,000000,170.96,173.62,169.62,171.42,1973813,0
+APTV.US,D,20211111,000000,172.71,172.86,167.5601,169.01,1724434,0
+APTV.US,D,20211112,000000,169.8,171.615,168.535,170.5,2716251,0
+APTV.US,D,20211115,000000,172.12,174.0562,170.1306,172.13,1777813,0
+APTV.US,D,20211116,000000,173.27,175.57,172.35,174.63,1524518,0
+APTV.US,D,20211117,000000,175.54,177.07,174.7769,176.51,1369068,0
+APTV.US,D,20211118,000000,177.33,179.4,174.62,176.26,1205984,0
+APTV.US,D,20211119,000000,176.67,177.665,175.14,176.06,1153112,0
+APTV.US,D,20211122,000000,176.27,177.53,174,175.5,1000905,0
+APTV.US,D,20211123,000000,174.64,176,170.15,170.3,1941401,0
+APTV.US,D,20211124,000000,168.5,170.135,166.135,169.56,1034261,0
+APTV.US,D,20211126,000000,165.57,166.52,161.17,163.41,821935,0
+APTV.US,D,20211129,000000,167.24,168.14,162.77,165.49,1520030,0
+APTV.US,D,20211130,000000,165.52,165.52,159.6476,160.35,2035501,0
+APTV.US,D,20211201,000000,164.91,167.91,159.831,160,1681087,0
+APTV.US,D,20211202,000000,162.56,166.435,161.16,165.77,1641600,0
+APTV.US,D,20211203,000000,166.45,166.68,160.67,162.35,1335926,0
+APTV.US,D,20211206,000000,166,166.165,161.8,164.41,1300591,0
+APTV.US,D,20211207,000000,166.56,169.61,166.56,167.62,1433324,0
+APTV.US,D,20211208,000000,169.09,170.76,167.4,170.38,1011228,0
+APTV.US,D,20211209,000000,169.38,169.63,166.15,166.8,912648,0
+APTV.US,D,20211210,000000,168.66,169.4504,166.39,168.97,601450,0
+APTV.US,D,20211213,000000,168.02,168.605,162.845,162.96,1269876,0
+APTV.US,D,20211214,000000,162.03,163.61,157.71,160.82,1713221,0
+APTV.US,D,20211215,000000,159.53,164.47,158.49,164.44,1692621,0
+APTV.US,D,20211216,000000,164.9,168.99,161.9,162.16,1310529,0
+APTV.US,D,20211217,000000,160.88,162.39,157.26,158.42,2708629,0
+APTV.US,D,20211220,000000,155.53,156,151.23,153.36,1589476,0
+APTV.US,D,20211221,000000,155.51,158.23,154.67,158.02,1960396,0
+APTV.US,D,20211222,000000,158.42,161.81,158.03,160.82,1136864,0
+APTV.US,D,20211223,000000,162.21,163.79,161.815,162.4,698649,0
+APTV.US,D,20211227,000000,162.72,164.3,160.5,163.45,746080,0
+APTV.US,D,20211228,000000,162.97,164.48,162.25,162.63,689323,0
+APTV.US,D,20211229,000000,163.53,164.615,162.225,163.21,539248,0
+APTV.US,D,20211230,000000,164.33,166.02,162.94,163.14,513349,0
+APTV.US,D,20211231,000000,162.48,165.72,162.1101,164.95,578451,0
+APTV.US,D,20220103,000000,166.38,168.23,165,166.03,1184364,0
+APTV.US,D,20220104,000000,167.65,174.38,167.29,172.21,1713881,0
+APTV.US,D,20220105,000000,172.5,173.94,168.26,168.28,1205528,0
+APTV.US,D,20220106,000000,168.88,174.2583,165.495,174.12,2040974,0
+APTV.US,D,20220107,000000,173.77,175.91,169.36,169.47,1502360,0
+APTV.US,D,20220110,000000,167.76,169.55,160.83,165.07,1021591,0
+APTV.US,D,20220111,000000,158.4,162.29,157.71,159.7,2827772,0
+APTV.US,D,20220112,000000,161.78,163.805,157.32,159.79,1532223,0
+APTV.US,D,20220113,000000,160.53,163.52,158.5,158.57,1984517,0
+APTV.US,D,20220114,000000,156,156.37,148.78,152.6,2237428,0
+APTV.US,D,20220118,000000,151.62,151.67,147.73,149.56,1865598,0
+APTV.US,D,20220119,000000,151.3,151.36,145.74,145.88,1468534,0
+APTV.US,D,20220120,000000,146.65,148.92,141.73,142,1519840,0
+APTV.US,D,20220121,000000,140.82,144.5,139.65,140.19,2900318,0
+APTV.US,D,20220124,000000,134.67,140.22,127.86,139.89,2837329,0
+APTV.US,D,20220125,000000,136.03,138.26,132.89,135.93,2163096,0
+APTV.US,D,20220126,000000,138.9,141.57,132.89,135.21,1568973,0
+APTV.US,D,20220127,000000,137.43,139.39,130.05,132.01,2125401,0
+APTV.US,D,20220128,000000,131.77,132.04,127.63,130.98,3273569,0
+APTV.US,D,20220131,000000,130.89,136.93,130.42,136.58,3579369,0
+APTV.US,D,20220201,000000,138.31,141.26,135.44,139.99,3510040,0
+APTV.US,D,20220202,000000,140.43,141.81,138.04,139.79,1944469,0
+APTV.US,D,20220203,000000,134.51,139.385,131.69,131.86,2601101,0
+APTV.US,D,20220204,000000,129.28,134.104,128.84,132.2,2619979,0
+APTV.US,D,20220207,000000,132.24,134.19,130.63,130.84,1614031,0
+APTV.US,D,20220208,000000,131.3,134.77,129.89,134.24,2025936,0
+APTV.US,D,20220209,000000,136.01,139.59,135.92,139.28,1686120,0
+APTV.US,D,20220210,000000,136.9,141.14,134.9,135.92,1977330,0
+APTV.US,D,20220211,000000,135.92,137.39,132.45,134,1961044,0
+APTV.US,D,20220214,000000,134.26,137.98,134.26,136.6,2442778,0
+APTV.US,D,20220215,000000,139.45,143.99,139.23,143.61,2573024,0
+APTV.US,D,20220216,000000,140.42,147.05,140.42,146.26,1861566,0
+APTV.US,D,20220217,000000,143.68,145.83,142.12,143.13,1554022,0
+APTV.US,D,20220218,000000,143.7,144.72,140.31,141.15,1227513,0
+APTV.US,D,20220222,000000,140.45,142.035,135.715,137.52,1302500,0
+APTV.US,D,20220223,000000,139.29,139.29,132.575,133.25,1396868,0
+APTV.US,D,20220224,000000,127.34,134.33,125.56,134.22,2223417,0
+APTV.US,D,20220225,000000,135.14,136.83,132.94,136,1448212,0
+APTV.US,D,20220228,000000,132.79,133.98,127.69,129.44,2816005,0
+APTV.US,D,20220301,000000,128.7,129.2,117,118.05,4974436,0
+APTV.US,D,20220302,000000,119.52,122.87,118.13,121.71,3267181,0
+APTV.US,D,20220303,000000,121.83,122.53,116.13,116.87,2093832,0
+APTV.US,D,20220304,000000,114.36,114.615,104.31,105.87,5646104,0
+APTV.US,D,20220307,000000,105.43,106.64,97.29,97.63,4971153,0
+APTV.US,D,20220308,000000,99.93,105.71,94.75,100.14,6261025,0
+APTV.US,D,20220309,000000,107.7,108.6211,103.965,104.61,2756894,0
+APTV.US,D,20220310,000000,101.1,106.08,100.54,105.68,3082827,0
+APTV.US,D,20220311,000000,107.01,107.62,104.45,106.15,2859543,0
+APTV.US,D,20220314,000000,105.93,109.45,104,104.47,2840525,0
+APTV.US,D,20220315,000000,105.95,110.55,105.5492,108.07,1966042,0
+APTV.US,D,20220316,000000,110.39,117.43,110.39,116.71,3168612,0
+APTV.US,D,20220317,000000,113.36,117.68,112.78,115.7,1684163,0
+APTV.US,D,20220318,000000,115.24,119.77,114.11,118.7,2666995,0
+APTV.US,D,20220321,000000,117.97,118.85,114.94,116.19,2776793,0
+APTV.US,D,20220322,000000,116.96,118.66,116.21,118.3,2083096,0
+APTV.US,D,20220323,000000,118,119.1,117.23,117.94,4250875,0
+APTV.US,D,20220324,000000,119.06,119.38,117.53,118.78,1816619,0
+APTV.US,D,20220325,000000,118.28,119.49,116.41,118.24,1415181,0
+APTV.US,D,20220328,000000,118.24,119.25,117.44,118.85,1530931,0
+APTV.US,D,20220329,000000,125.98,129.18,123.35,126.14,2424230,0
+APTV.US,D,20220330,000000,123.33,124.5,121.78,122.16,1299910,0
+APTV.US,D,20220331,000000,120.46,121.91,119.645,119.71,2424303,0
+APTV.US,D,20220401,000000,120.53,121.99,118.46,119.07,1819690,0
+APTV.US,D,20220404,000000,119,119.61,117.96,118.73,1371188,0
+APTV.US,D,20220405,000000,116.57,117.46,111.97,112.78,2275792,0
+APTV.US,D,20220406,000000,112.8,112.8,109.4707,111.39,2220816,0
+APTV.US,D,20220407,000000,110.14,111.07,107.39,110.22,1572480,0
+APTV.US,D,20220408,000000,109.35,111.17,108.17,108.37,1581218,0
+APTV.US,D,20220411,000000,107.28,112.45,106.67,108.21,2282258,0
+APTV.US,D,20220412,000000,110.54,113.2,109.86,110.86,2105064,0
+APTV.US,D,20220413,000000,110.16,111.7,108.58,108.9,1981304,0
+APTV.US,D,20220414,000000,109.14,110.118,107.15,107.51,1180687,0
+APTV.US,D,20220418,000000,103.21,107.03,103.21,105.78,1427823,0
+APTV.US,D,20220419,000000,106.37,110.825,106.37,110.47,1121971,0
+APTV.US,D,20220420,000000,111.63,113.73,110.99,111.04,1419786,0
+APTV.US,D,20220421,000000,114.51,115.24,109.05,109.46,1202101,0
+APTV.US,D,20220422,000000,107.55,109.24,106.25,106.48,1289922,0
+APTV.US,D,20220425,000000,106.13,107.935,104.01,107.63,1599025,0
+APTV.US,D,20220426,000000,106.08,107.2716,101.77,102.51,1621363,0
+APTV.US,D,20220427,000000,102.96,105.77,102.34,103.71,1274462,0
+APTV.US,D,20220428,000000,106.01,108.5,103.07,107.84,1395535,0
+APTV.US,D,20220429,000000,107.4,109.9,106.08,106.4,1423087,0
+APTV.US,D,20220502,000000,106.12,108.84,103.99,108.69,1486014,0
+APTV.US,D,20220503,000000,108.49,109.2,106.54,107.61,3006894,0
+APTV.US,D,20220504,000000,107.29,110.64,105.56,110.42,2978313,0
+APTV.US,D,20220505,000000,106.08,110.94,103.4,104.63,2492014,0
+APTV.US,D,20220506,000000,104.47,104.7,98.96,101.84,2474457,0
+APTV.US,D,20220509,000000,99.94,100.82,94.72,95.21,2133419,0
+APTV.US,D,20220510,000000,97.98,98.18,92.17,95.9,2841613,0
+APTV.US,D,20220511,000000,96.35,98.01,90.59,90.74,2837282,0
+APTV.US,D,20220512,000000,89.53,93.61,88.15,91.49,2683031,0
+APTV.US,D,20220513,000000,94.05,98.665,93.26,98.13,1536766,0
+APTV.US,D,20220516,000000,96.825,96.825,92.26,95.12,2998726,0
+APTV.US,D,20220517,000000,98.08,99.25,96.83,99.17,1696672,0
+APTV.US,D,20220518,000000,96.91,98.39,93.95,94.15,1911063,0
+APTV.US,D,20220519,000000,93.93,97.315,92.94,94.93,2330529,0
+APTV.US,D,20220520,000000,97.25,97.66,90.63,93.58,1812087,0
+APTV.US,D,20220523,000000,95.33,95.33,92.41,94,2036047,0
+APTV.US,D,20220524,000000,93.11,93.54,90.36,91.07,1691931,0
+APTV.US,D,20220525,000000,90.51,94.19,89.835,93.5,1208764,0
+APTV.US,D,20220526,000000,95.48,102.46,95.46,101.75,3394492,0
+APTV.US,D,20220527,000000,103.21,105.45,103,104.35,2486671,0
+APTV.US,D,20220531,000000,104.35,107.3,102.355,106.24,3235173,0
+APTV.US,D,20220601,000000,106.77,108.47,105.19,107.52,2510762,0
+APTV.US,D,20220602,000000,108,110.99,107.53,110.89,1781126,0
+APTV.US,D,20220603,000000,108.11,109.26,106.02,106.28,1253265,0
+APTV.US,D,20220606,000000,108.52,111.03,107.44,109.89,1745436,0
+APTV.US,D,20220607,000000,108.23,111.1088,107.34,109.66,1298298,0
+APTV.US,D,20220608,000000,109.35,111.37,107.92,109.77,1055055,0
+APTV.US,D,20220609,000000,108.67,109.74,107.18,107.22,813638,0
+APTV.US,D,20220610,000000,104.5,105.96,101.095,101.32,1485560,0
+APTV.US,D,20220613,000000,97.78,98.2144,93.54,95.24,1796474,0
+APTV.US,D,20220614,000000,95.63,96.62,94.05,94.92,1721011,0
+APTV.US,D,20220615,000000,96.65,97.8425,91.18,95.46,3937902,0
+APTV.US,D,20220616,000000,92.03,92.33,85.28,86.16,2731468,0
+APTV.US,D,20220617,000000,85.89,88.43,84.14,86.84,3739575,0
+APTV.US,D,20220621,000000,90.04,91.33,88.46,90.69,2218328,0
+APTV.US,D,20220622,000000,89.69,93.64,89.376,90.96,1861274,0
+APTV.US,D,20220623,000000,90.83,92.4,89.75,92.14,2723786,0
+APTV.US,D,20220624,000000,93,97.16,92.75,97.09,2436991,0
+APTV.US,D,20220627,000000,97.9,99.09,96.14,97.5,2209435,0
+APTV.US,D,20220628,000000,97.63,100.33,95.52,95.61,1679957,0
+APTV.US,D,20220629,000000,94.59,94.97,91.625,92.77,1284951,0
+APTV.US,D,20220630,000000,90.44,90.535,86.51,89.07,2450518,0
+APTV.US,D,20220701,000000,89.08,92.5,88.65,91.45,1878265,0
+APTV.US,D,20220705,000000,87.9,90.675,85.92,90.63,1832389,0
+APTV.US,D,20220706,000000,90.24,91.66,86.99,87.54,1621657,0
+APTV.US,D,20220707,000000,89.84,92.97,89.12,92.7,1668225,0
+APTV.US,D,20220708,000000,92.74,93.62,90.75,92.46,1218737,0
+APTV.US,D,20220711,000000,91.08,91.94,87.26,87.51,1757777,0
+APTV.US,D,20220712,000000,87.79,91.46,87.35,89.91,2568179,0
+APTV.US,D,20220713,000000,87.61,90.41,86.04,89.65,1571264,0
+APTV.US,D,20220714,000000,87.8,88.75,85.055,87.58,1737651,0
+APTV.US,D,20220715,000000,90.1,91.92,88.47,91.47,1827108,0
+APTV.US,D,20220718,000000,93.17,94.18,90.38,90.82,1082243,0
+APTV.US,D,20220719,000000,93.08,97.19,93.08,97.11,1635478,0
+APTV.US,D,20220720,000000,96.55,98.965,96,98.39,1756350,0
+APTV.US,D,20220721,000000,97.67,100.46,97.33,100.41,2213326,0
+APTV.US,D,20220722,000000,101.19,101.25,96.84,97.63,1113006,0
+APTV.US,D,20220725,000000,98.36,98.61,95.65,97.87,1204919,0
+APTV.US,D,20220726,000000,96.45,97.42,95.44,96.24,1854748,0
+APTV.US,D,20220727,000000,97.25,100.7,96.8854,100.29,1938857,0
+APTV.US,D,20220728,000000,101.59,103.61,99.67,103.56,1651292,0
+APTV.US,D,20220729,000000,103.89,105,103.175,104.89,1553188,0
+APTV.US,D,20220801,000000,103.64,107.54,103.035,106.38,2152642,0
+APTV.US,D,20220802,000000,105.21,109.789,105.05,108.44,2964110,0
+APTV.US,D,20220803,000000,109.19,110.345,108.235,109.74,2288673,0
+APTV.US,D,20220804,000000,101,102.45,98.17,99.07,5611776,0
+APTV.US,D,20220805,000000,97.21,100.375,96.47,98.41,3269530,0
+APTV.US,D,20220808,000000,100.31,103.79,99.67,102.48,2109434,0
+APTV.US,D,20220809,000000,102.23,102.23,98.868,99.43,2186386,0
+APTV.US,D,20220810,000000,103.89,106.39,103.47,105.33,1891904,0
+APTV.US,D,20220811,000000,107.2,109.24,106.03,108.63,2265288,0
+APTV.US,D,20220812,000000,110.08,111.77,108.78,111.43,1827016,0
+APTV.US,D,20220815,000000,109.53,110.58,108.6501,108.79,1704008,0
+APTV.US,D,20220816,000000,107.97,109.15,107.4715,108.07,1419488,0
+APTV.US,D,20220817,000000,105.52,107,104.49,106.1,1735319,0
+APTV.US,D,20220818,000000,106.01,107.5,105.32,106.75,1148999,0
+APTV.US,D,20220819,000000,105,105.635,102.98,103.77,1386124,0
+APTV.US,D,20220822,000000,100.29,100.49,95.84,96.12,2654455,0
+APTV.US,D,20220823,000000,96.59,98.51,95.96,96.03,1563472,0
+APTV.US,D,20220824,000000,96.55,98.65,96.3,97.5,1020904,0
+APTV.US,D,20220825,000000,98.37,100.15,98.05,99.86,1464069,0
+APTV.US,D,20220826,000000,99.79,100.36,94.54,94.55,1253119,0
+APTV.US,D,20220829,000000,93.33,95.31,93.09,94.63,1236692,0
+APTV.US,D,20220830,000000,95.75,96.84,93.06,94.32,1185367,0
+APTV.US,D,20220831,000000,94.93,95.57,93.24,93.43,2241804,0
+APTV.US,D,20220901,000000,91.87,93.67,89.7,93.56,1411220,0
+APTV.US,D,20220902,000000,95.34,95.6397,90.825,91.31,1420803,0
+APTV.US,D,20220906,000000,91.03,91.74,88.07,88.91,1692650,0
+APTV.US,D,20220907,000000,88.71,92.34,88.71,92.09,2266885,0
+APTV.US,D,20220908,000000,90.15,93.465,89.46,93.42,1129491,0
+APTV.US,D,20220909,000000,94.27,96.91,93.93,96.74,1390812,0
+APTV.US,D,20220912,000000,97.83,99.9,97.41,99.75,1613442,0
+APTV.US,D,20220913,000000,95.08,98.58,94.88,97.03,2038434,0
+APTV.US,D,20220914,000000,97.24,98.21,95.25,97.64,1731107,0
+APTV.US,D,20220915,000000,96.5,102.17,96.4,96.75,1923109,0
+APTV.US,D,20220916,000000,95.53,96.23,92.66,93.28,2808369,0
+APTV.US,D,20220919,000000,91.82,96.46,91.68,96.2,1390061,0
+APTV.US,D,20220920,000000,94.46,94.785,92.48,93.03,2031658,0
+APTV.US,D,20220921,000000,93.4,94.86,90.84,90.85,1553813,0
+APTV.US,D,20220922,000000,90.51,91.03,86.14,86.87,1935398,0
+APTV.US,D,20220923,000000,84.7,85.05,81.97,83.55,2597681,0
+APTV.US,D,20220926,000000,83.49,85.98,83.22,83.63,1661550,0
+APTV.US,D,20220927,000000,85.29,85.29,81.51,83,1959855,0
+APTV.US,D,20220928,000000,83.42,86.58,83.11,85.94,1792467,0
+APTV.US,D,20220929,000000,82.46,83.086,79.04,80.45,2048353,0
+APTV.US,D,20220930,000000,80,81.625,78.08,78.21,2100695,0
+APTV.US,D,20221003,000000,79.57,84.85,77.96,83.04,2238636,0
+APTV.US,D,20221004,000000,85.81,88.24,85.69,88.13,2097126,0
+APTV.US,D,20221005,000000,86.2,87.535,85.02,87.1,1357083,0
+APTV.US,D,20221006,000000,86.69,88.695,86.38,88.37,1710263,0
+APTV.US,D,20221007,000000,86.23,86.63,83.26,85.19,2418966,0
+APTV.US,D,20221010,000000,84.74,85.05,81.68,83.4,1807709,0
+APTV.US,D,20221011,000000,83.02,84.42,81.29,81.92,1884163,0
+APTV.US,D,20221012,000000,82.31,82.52,80.675,81.81,2048513,0
+APTV.US,D,20221013,000000,79.05,84.28,78.28,83.44,1965391,0
+APTV.US,D,20221014,000000,84.85,86.06,80.75,81.39,1610606,0
+APTV.US,D,20221017,000000,84.31,85.68,83.45,85.34,1277522,0
+APTV.US,D,20221018,000000,88.88,89.15,86.76,88.16,2419003,0
+APTV.US,D,20221019,000000,86.93,88.26,85.175,85.95,1446825,0
+APTV.US,D,20221020,000000,85.82,88.3175,84.2,84.66,1466823,0
+APTV.US,D,20221021,000000,85.31,87.41,84.14,87.04,2488150,0
+APTV.US,D,20221024,000000,87.52,89.61,86.32,88.58,1514486,0
+APTV.US,D,20221025,000000,89.08,90.56,88.8,90.3,2362085,0
+APTV.US,D,20221026,000000,90.28,91.23,89.18,89.4,1860884,0
+APTV.US,D,20221027,000000,90.7,91.1,88.24,88.51,1958858,0
+APTV.US,D,20221028,000000,88.08,90.7,87.28,90.54,1700606,0
+APTV.US,D,20221031,000000,90.2,91.36,89.164,91.07,1625021,0
+APTV.US,D,20221101,000000,93.13,93.61,91.14,91.59,1701600,0
+APTV.US,D,20221102,000000,90.59,92.41,87.83,88,2721548,0
+APTV.US,D,20221103,000000,92.33,94.22,87.4,91.62,3180610,0
+APTV.US,D,20221104,000000,94.64,99.25,94.07,97.63,3070988,0
+APTV.US,D,20221107,000000,98.6,99.28,96.55,99.17,2875938,0
+APTV.US,D,20221108,000000,98.96,101.95,98.23,101.13,2631454,0
+APTV.US,D,20221109,000000,99.97,101.13,97.38,97.47,1939495,0
+APTV.US,D,20221110,000000,103.48,109.49,103.17,109.32,3462133,0
+APTV.US,D,20221111,000000,109.61,113.27,108.84,111.71,2063673,0
+APTV.US,D,20221114,000000,110.8,111.52,109,109.63,1957750,0
+APTV.US,D,20221115,000000,111.07,114.07,110.63,111.15,1894409,0
+APTV.US,D,20221116,000000,109.61,110.05,107.94,108.89,1877692,0
+APTV.US,D,20221117,000000,106.23,106.95,104.77,106.72,1421705,0
+APTV.US,D,20221118,000000,109.33,109.47,106.3,108.03,1254297,0
+APTV.US,D,20221121,000000,106.35,107.47,105.2,105.84,1110200,0
+APTV.US,D,20221122,000000,106.81,107.36,105.95,107.07,1146171,0
+APTV.US,D,20221123,000000,106.74,108.05,106.1,106.91,759025,0
+APTV.US,D,20221125,000000,106.79,107.01,105.125,105.86,614340,0
+APTV.US,D,20221128,000000,102.33,104.465,101.03,102.02,1748188,0
+APTV.US,D,20221129,000000,102.91,102.95,101.18,101.88,1250477,0
+APTV.US,D,20221130,000000,103.01,106.69,102.11,106.67,2968125,0
+APTV.US,D,20221201,000000,106.95,107.665,104.5,105.19,1707554,0
+APTV.US,D,20221202,000000,102.62,104.02,101.08,103.73,1393321,0
+APTV.US,D,20221205,000000,103.27,103.27,100.07,101.63,1570975,0
+APTV.US,D,20221206,000000,102.14,102.455,98.44,99.71,1378570,0
+APTV.US,D,20221207,000000,98.55,100.2199,97.51,97.79,1847102,0
+APTV.US,D,20221208,000000,98,98,92.74,93.46,3447510,0
+APTV.US,D,20221209,000000,92.38,93.34,91.515,93.28,2554632,0
+APTV.US,D,20221212,000000,93.03,96.435,92.83,96.11,2465934,0
+APTV.US,D,20221213,000000,100.49,100.49,96.2375,97.58,2527119,0
+APTV.US,D,20221214,000000,96.88,98.05,95.67,96.6,1721198,0
+APTV.US,D,20221215,000000,95.39,96.65,94.25,95.97,2223053,0
+APTV.US,D,20221216,000000,94.9,95.53,92.89,93.48,3960619,0
+APTV.US,D,20221219,000000,93.73,94.14,92.4,93.11,3021228,0
+APTV.US,D,20221220,000000,92.71,94.28,91.95,93.7,1849307,0
+APTV.US,D,20221221,000000,94.78,95.23,93.855,94.14,1561780,0
+APTV.US,D,20221222,000000,91.97,92.98,89.63,91,1705894,0
+APTV.US,D,20221223,000000,90.81,91.69,89.82,91.26,1304220,0
+APTV.US,D,20221227,000000,91.07,92.48,90.14,91.5,921923,0
+APTV.US,D,20221228,000000,91.6,91.8,90.06,90.28,1412247,0
+APTV.US,D,20221229,000000,91.99,93.97,91.76,93.81,1189772,0
+APTV.US,D,20221230,000000,92.76,93.59,91.98,93.13,951639,0
+APTV.US,D,20230103,000000,94.81,95.175,92.02,92.95,1340376,0
+APTV.US,D,20230104,000000,94.49,96.09,94.01,95.88,1804307,0
+APTV.US,D,20230105,000000,94.59,96.64,93.99,95.86,1021686,0
+APTV.US,D,20230106,000000,96.67,99.045,95.88,98.31,1405304,0
+APTV.US,D,20230109,000000,97.94,100.03,97.29,97.98,1570874,0
+APTV.US,D,20230110,000000,97.98,99.69,96.99,99.64,1275278,0
+APTV.US,D,20230111,000000,100.29,100.9,98.91,99.28,2285163,0
+APTV.US,D,20230112,000000,99.65,102.5,99,101.67,1627754,0
+APTV.US,D,20230113,000000,99.88,101.62,98.5,101.55,1294338,0
+APTV.US,D,20230117,000000,102.23,103.58,101.41,102.55,1638565,0
+APTV.US,D,20230118,000000,104.05,105.72,102.56,102.64,1949719,0
+APTV.US,D,20230119,000000,101.29,102.1,98.675,101.1,1451763,0
+APTV.US,D,20230120,000000,101.51,104.28,100.97,104.08,1943251,0
+APTV.US,D,20230123,000000,105.41,107.6,104.61,107.35,1955720,0
+APTV.US,D,20230124,000000,110,110,104.93,106.02,1326763,0
+APTV.US,D,20230125,000000,104.3,105.96,103.12,105.77,1447891,0
+APTV.US,D,20230126,000000,107.02,107.79,105.03,106.8,945858,0
+APTV.US,D,20230127,000000,108,112.63,107.52,110.59,1928489,0
+APTV.US,D,20230130,000000,108.37,111.15,108.02,109.83,1847909,0
+APTV.US,D,20230131,000000,110.63,113.37,109.465,113.09,1777452,0
+APTV.US,D,20230201,000000,112.75,115.08,111.01,114.75,2165538,0
+APTV.US,D,20230202,000000,114.75,122.28,114.08,118.68,3558075,0
+APTV.US,D,20230203,000000,113.98,118.63,113.98,115.73,1931695,0
+APTV.US,D,20230206,000000,114.19,115.53,113.8,114.95,1128688,0
+APTV.US,D,20230207,000000,114.32,116.425,113.7672,115.91,1240704,0
+APTV.US,D,20230208,000000,114.48,116.2,114.24,115.79,1265637,0
+APTV.US,D,20230209,000000,117.82,119.29,115.46,116.01,2306722,0
+APTV.US,D,20230210,000000,113.9,114.23,111.63,112.8,2390832,0
+APTV.US,D,20230213,000000,112.5,113.6,111.67,112.79,2528448,0
+APTV.US,D,20230214,000000,113.55,122.27,113.3,121.1,4074631,0
+APTV.US,D,20230215,000000,122.09,124.88,122,123.07,2731112,0
+APTV.US,D,20230216,000000,120.73,123.31,120.51,120.73,2014866,0
+APTV.US,D,20230217,000000,119.36,119.83,118,119.64,1428124,0
+APTV.US,D,20230221,000000,117.27,119.61,116.23,116.3,1945131,0
+APTV.US,D,20230222,000000,116.56,117.61,114.38,116.1,1374504,0
+APTV.US,D,20230223,000000,116.97,117.7299,113.84,116.44,1441393,0
+APTV.US,D,20230224,000000,114,115.56,112.92,114.94,1497046,0
+APTV.US,D,20230227,000000,116.62,117.7,115.94,116.29,1124663,0
+APTV.US,D,20230228,000000,116.32,117.69,115.77,116.28,2126091,0
+APTV.US,D,20230301,000000,117.35,120.65,117.06,118.1,2095532,0
+APTV.US,D,20230302,000000,116.3,117.175,114.65,116.93,1602692,0
+APTV.US,D,20230303,000000,117.8,119.69,117.24,119.3,1041622,0
+APTV.US,D,20230306,000000,120,120.32,117.95,118.45,1034037,0
+APTV.US,D,20230307,000000,118.6,119.62,116.4,116.58,1180816,0
+APTV.US,D,20230308,000000,116.68,117.26,115.59,116.9,1356406,0
+APTV.US,D,20230309,000000,116.84,117.61,113.2,113.43,1265706,0
+APTV.US,D,20230310,000000,113.7,113.76,109.64,111.08,1502425,0
+APTV.US,D,20230313,000000,108.1,110.65,105.95,110.25,2421644,0
+APTV.US,D,20230314,000000,112.26,115.115,111.38,113,2652294,0
+APTV.US,D,20230315,000000,108.95,110.015,106.74,108.76,2532772,0
+APTV.US,D,20230316,000000,107.78,112.5,107.75,112.17,1942163,0
+APTV.US,D,20230317,000000,110.67,111.1504,106.55,107.2,2985607,0
+APTV.US,D,20230320,000000,107.21,110.12,107.155,108.81,1652231,0
+APTV.US,D,20230321,000000,111.53,112.25,110.44,110.98,1925832,0
+APTV.US,D,20230322,000000,111,111.18,107.71,107.76,1495143,0
+APTV.US,D,20230323,000000,108.38,110.545,106.46,107.7,1781846,0
+APTV.US,D,20230324,000000,106.96,107.7,105.93,107.18,2772162,0
+APTV.US,D,20230327,000000,108.23,109.83,107.22,108.1,2193363,0
+APTV.US,D,20230328,000000,108.57,109.17,107.5,107.98,1292553,0
+APTV.US,D,20230329,000000,109.68,109.9,108.12,109.56,1934111,0
+APTV.US,D,20230330,000000,111.35,111.87,109.432,109.9,1379076,0
+APTV.US,D,20230331,000000,110.75,112.31,110.28,112.19,2585027,0
+APTV.US,D,20230403,000000,111.12,112.58,109.78,110.49,1927033,0
+APTV.US,D,20230404,000000,110.36,111.04,106.8,107.22,1696782,0
+APTV.US,D,20230405,000000,106.2,107.32,104.04,104.5,1287451,0
+APTV.US,D,20230406,000000,103.67,103.93,101.895,103.02,1648427,0
+APTV.US,D,20230410,000000,102.57,104.36,102.29,104.34,1107781,0
+APTV.US,D,20230411,000000,104.56,105.955,104.225,104.97,1396902,0
+APTV.US,D,20230412,000000,106.44,106.88,103.735,104.19,958436,0
+APTV.US,D,20230413,000000,105.16,106.39,103.995,106.04,2168033,0
+APTV.US,D,20230414,000000,106.28,109.09,105.7098,107.07,1679374,0
+APTV.US,D,20230417,000000,107.07,108.55,106.2701,107.6,1118190,0
+APTV.US,D,20230418,000000,108.17,109.06,107.035,107.51,1584800,0
+APTV.US,D,20230419,000000,106.04,107.44,105.425,107.41,1608058,0
+APTV.US,D,20230420,000000,104.01,106.9,103.98,106.08,2419459,0
+APTV.US,D,20230421,000000,105.88,105.88,104.195,105.29,2066601,0
+APTV.US,D,20230424,000000,105.86,106.25,105.12,105.61,2151165,0
+APTV.US,D,20230425,000000,104.58,104.78,101.915,102.32,2135782,0
+APTV.US,D,20230426,000000,102.25,103.66,101.71,102.86,1652841,0
+APTV.US,D,20230427,000000,102.95,103.4,98.23,101.65,3305258,0
+APTV.US,D,20230428,000000,101.44,103.06,100.79,102.86,1402762,0
+APTV.US,D,20230501,000000,103.02,103.87,102.01,102.19,1472725,0
+APTV.US,D,20230502,000000,101.59,101.825,100.04,101.23,1596557,0
+APTV.US,D,20230503,000000,100.71,102.08,99.75,99.84,1747367,0
+APTV.US,D,20230504,000000,97.41,97.965,91.47,92.05,4503049,0
+APTV.US,D,20230505,000000,94.57,95.34,92.685,93.42,2561686,0
+APTV.US,D,20230508,000000,93.67,94.3,92.5,93.97,1882867,0
+APTV.US,D,20230509,000000,92.92,94.02,92.27,93.37,2548199,0
+APTV.US,D,20230510,000000,95.58,95.855,93.9,94.91,2681121,0
+APTV.US,D,20230511,000000,94.19,94.61,93.31,94.29,1727143,0
+APTV.US,D,20230512,000000,94.61,95.12,91.86,92.69,2272137,0
+APTV.US,D,20230515,000000,93.34,93.75,92.445,92.93,1872801,0
+APTV.US,D,20230516,000000,91.65,92.38,90.82,90.9,1556179,0
+APTV.US,D,20230517,000000,91.72,93.91,90.85,93.86,2392933,0
+APTV.US,D,20230518,000000,93.55,95.21,93.3075,94.83,2278500,0
+APTV.US,D,20230519,000000,95.5,95.88,94.36,94.37,1714023,0
+APTV.US,D,20230522,000000,94.54,94.985,93.8,94.43,1298744,0
+APTV.US,D,20230523,000000,93.74,94.79,92.37,92.48,1654007,0
+APTV.US,D,20230524,000000,91.61,91.9,89.56,90.5,3746854,0
+APTV.US,D,20230525,000000,90,91.09,88.66,89.71,2649552,0
+APTV.US,D,20230526,000000,90.49,92.62,90.42,92.13,2141846,0
+APTV.US,D,20230530,000000,93.29,93.5,90.67,91.23,1677854,0
+APTV.US,D,20230531,000000,90.02,90.13,86.67,88.08,4347923,0
+APTV.US,D,20230601,000000,88.99,90.87,88.065,90.21,2029642,0
+APTV.US,D,20230602,000000,92.53,93.88,91.855,93.69,2796434,0
+APTV.US,D,20230605,000000,93.67,93.67,91.995,92.27,1758253,0
+APTV.US,D,20230606,000000,91.92,95.53,91.92,95.45,1862222,0
+APTV.US,D,20230607,000000,95.34,96.4,94.965,96.09,3228002,0
+APTV.US,D,20230608,000000,98.47,99.38,97.08,97.4,3606759,0
+APTV.US,D,20230609,000000,97.6,98.39,96.51,97.99,4740584,0
+APTV.US,D,20230612,000000,99.1,100.62,98.375,100.27,1944093,0
+APTV.US,D,20230613,000000,101.72,102.56,100.7,101.15,2093394,0
+APTV.US,D,20230614,000000,101.49,103.12,100.11,101.01,2567243,0
+APTV.US,D,20230615,000000,100.15,101.77,99.73,101.28,1409822,0
+APTV.US,D,20230616,000000,101.25,101.875,100.43,101.44,3241062,0
+APTV.US,D,20230620,000000,101,101,98.73,100.16,2037518,0
+APTV.US,D,20230621,000000,99.9,100.49,98.8,99.77,1337311,0
+APTV.US,D,20230622,000000,99.2,99.65,98.21,98.6,1520183,0
+APTV.US,D,20230623,000000,96.64,98.01,95.86,97.4,2778182,0
+APTV.US,D,20230626,000000,97.52,99.24,97.08,97.87,1122008,0
+APTV.US,D,20230627,000000,98.93,100.79,98.37,100.54,1679118,0
+APTV.US,D,20230628,000000,100.48,101.78,99.91,101.17,1380100,0
+APTV.US,D,20230629,000000,101.95,102.46,100.56,100.89,1129703,0
+APTV.US,D,20230630,000000,101.71,102.48,100.63,102.09,1143805,0
+APTV.US,D,20230703,000000,102,103.78,102,103.03,943937,0
+APTV.US,D,20230705,000000,103.57,104.15,102.5075,103.47,1749676,0
+APTV.US,D,20230706,000000,106.15,106.25,103.91,104.88,2237226,0
+APTV.US,D,20230707,000000,105.14,108.32,105.14,107.55,1699362,0
+APTV.US,D,20230710,000000,107.43,108.94,107.15,108.65,1848126,0
+APTV.US,D,20230711,000000,109.35,111.61,109.01,110.38,2025769,0
+APTV.US,D,20230712,000000,112.13,113.6,111.07,112.4,2313944,0
+APTV.US,D,20230713,000000,112.9,113.085,111.15,112.37,2498893,0
+APTV.US,D,20230714,000000,112.03,112.27,109.95,111.01,1418298,0
+APTV.US,D,20230717,000000,110.09,110.685,108.775,109.23,1036958,0
+APTV.US,D,20230718,000000,108.6,109.34,107.59,108.94,1965758,0
+APTV.US,D,20230719,000000,108.93,110.6,108.31,110.38,1924985,0
+APTV.US,D,20230720,000000,109.81,110.2,108.205,108.62,1366848,0
+APTV.US,D,20230721,000000,110.04,110.33,108.05,109.24,1394416,0
+APTV.US,D,20230724,000000,109.5,110.98,108.87,109.43,1096253,0
+APTV.US,D,20230725,000000,108.99,110.23,108.52,109.9,1142349,0
+APTV.US,D,20230726,000000,109.74,111.27,109.15,110.39,1255112,0
+APTV.US,D,20230727,000000,112,112.25,109.025,109.25,2323819,0
+APTV.US,D,20230728,000000,110.8,111.07,108.92,109.17,1273856,0
+APTV.US,D,20230731,000000,108.93,110.06,108.74,109.49,1321470,0
+APTV.US,D,20230801,000000,108.8,109.77,108.135,109.49,1408555,0
+APTV.US,D,20230802,000000,108.21,109.08,106.21,106.28,2324540,0
+APTV.US,D,20230803,000000,111.52,113.14,109.46,109.58,3887381,0
+APTV.US,D,20230804,000000,110.72,110.88,106.67,106.8,2490170,0
+APTV.US,D,20230807,000000,108.05,108.05,106.3,107.15,1687453,0
+APTV.US,D,20230808,000000,104.88,106.35,104.02,106.32,1733274,0
+APTV.US,D,20230809,000000,105.55,105.7,103.74,104.32,1891218,0
+APTV.US,D,20230810,000000,104.78,105.78,102.06,103.18,1682654,0
+APTV.US,D,20230811,000000,101.84,102.575,97.59,98.7,2761295,0
+APTV.US,D,20230814,000000,97.69,99.46,97.03,99.43,1886521,0
+APTV.US,D,20230815,000000,98.35,98.8,97.07,97.3,2465423,0
+APTV.US,D,20230816,000000,96.43,96.775,95.18,95.62,1636145,0
+APTV.US,D,20230817,000000,96.21,97.13,95.38,96.06,2244184,0
+APTV.US,D,20230818,000000,95,96.94,94.83,95.88,1470492,0
+APTV.US,D,20230821,000000,96.67,97.46,95.74,96.56,1185848,0
+APTV.US,D,20230822,000000,96.87,97.23,95.9,96.13,1169945,0
+APTV.US,D,20230823,000000,96.07,98.31,95.57,98.08,1204775,0
+APTV.US,D,20230824,000000,97.63,98.65,96.28,96.36,1010152,0
+APTV.US,D,20230825,000000,97.14,98.23,95.92,97.61,1486952,0
+APTV.US,D,20230828,000000,99.18,100,98.64,98.87,2033637,0
+APTV.US,D,20230829,000000,98.44,101.01,98.14,100.82,1186508,0
+APTV.US,D,20230830,000000,100.41,102.05,100.22,101.64,1672340,0
+APTV.US,D,20230831,000000,102.06,102.37,101.33,101.45,2026281,0
+APTV.US,D,20230901,000000,101.94,104.59,101.725,104.49,1621092,0
+APTV.US,D,20230905,000000,103.8,104.2972,102.64,103.16,1748016,0
+APTV.US,D,20230906,000000,103.25,104.55,102.035,102.35,1514325,0
+APTV.US,D,20230907,000000,100.86,101.77,99.93,100.68,1397508,0
+APTV.US,D,20230908,000000,100.95,100.95,99.06,100.48,1645832,0
+APTV.US,D,20230911,000000,102.13,102.14,99.52,99.77,1454224,0
+APTV.US,D,20230912,000000,99.04,103.17,98.93,102.67,2325895,0
+APTV.US,D,20230913,000000,103.43,103.89,100.61,101.29,2162772,0
+APTV.US,D,20230914,000000,101.93,102.49,99.99,102.29,2162561,0
+APTV.US,D,20230915,000000,101.87,103.74,101.77,102.46,4737072,0
+APTV.US,D,20230918,000000,101.56,102.51,100.895,101.39,1606743,0
+APTV.US,D,20230919,000000,101.07,102.86,100.42,102.57,1422087,0
+APTV.US,D,20230920,000000,103.32,104.72,101.77,101.85,1102377,0
+APTV.US,D,20230921,000000,100.52,100.77,97.88,97.9,1601487,0
+APTV.US,D,20230922,000000,98.43,99.26,97.63,97.93,1812757,0
+APTV.US,D,20230925,000000,97.01,99.24,97.01,99.08,1360414,0
+APTV.US,D,20230926,000000,98.05,99.11,96.1,96.45,1181991,0
+APTV.US,D,20230927,000000,97.23,97.505,95,95.86,1162377,0
+APTV.US,D,20230928,000000,95.65,99.6,95.465,99.14,1602117,0
+APTV.US,D,20230929,000000,100.43,100.88,98.47,98.59,1205309,0
+APTV.US,D,20231002,000000,98.12,98.85,96.68,97.25,1145697,0
+APTV.US,D,20231003,000000,96.29,96.82,94.09,94.57,1493949,0
+APTV.US,D,20231004,000000,94.33,96.89,94.12,96.46,1790846,0
+APTV.US,D,20231005,000000,95.97,96.39,92.72,94.06,1497235,0
+APTV.US,D,20231006,000000,92.8,98.195,92.64,96.97,1965682,0
+APTV.US,D,20231009,000000,95.29,97.26,94.87,96.84,844816,0
+APTV.US,D,20231010,000000,97.23,98.905,97.06,98.12,925780,0
+APTV.US,D,20231011,000000,98.6,99.11,97.81,98.92,851429,0
+APTV.US,D,20231012,000000,98.95,99.31,96.28,97,1646297,0
+APTV.US,D,20231013,000000,96.72,96.72,94.12,94.96,1063301,0
+APTV.US,D,20231016,000000,95.78,97.89,95.78,96.63,1097022,0
+APTV.US,D,20231017,000000,95.73,98.28,95.51,96.58,1861059,0
+APTV.US,D,20231018,000000,95.22,95.22,91.77,92.01,1867643,0
+APTV.US,D,20231019,000000,93,93.41,89.835,90.25,2828901,0
+APTV.US,D,20231020,000000,90.59,92.99,89.83,92,2973147,0
+APTV.US,D,20231023,000000,91.21,92.14,89.405,89.65,1935948,0
+APTV.US,D,20231024,000000,89.93,91.33,89.65,90.79,1216991,0
+APTV.US,D,20231025,000000,90,90.255,88.42,89.37,1534600,0
+APTV.US,D,20231026,000000,90.01,91.38,89.1,89.39,2305897,0
+APTV.US,D,20231027,000000,89.02,89.05,85.55,86.01,2188998,0
+APTV.US,D,20231030,000000,87.19,87.22,85.24,86.39,2988978,0
+APTV.US,D,20231031,000000,86.49,87.61,85.835,87.2,2636215,0
+APTV.US,D,20231101,000000,87.47,87.48,84.03,86.08,2957997,0
+APTV.US,D,20231102,000000,78.26,80.74,71.01,77.2,10208532,0
+APTV.US,D,20231103,000000,79.95,80.3499,76.21,77.5,6142875,0
+APTV.US,D,20231106,000000,78.08,78.35,73.8601,74.45,4262513,0
+APTV.US,D,20231107,000000,74.52,75.98,73.2001,75.72,2828911,0
+APTV.US,D,20231108,000000,75.9,76.46,73.2629,73.96,3414165,0
+APTV.US,D,20231109,000000,74.14,74.99,72.74,72.81,3059226,0
+APTV.US,D,20231110,000000,73.11,76.63,72.8,75.93,4254078,0
+APTV.US,D,20231113,000000,75.58,76.38,74.63,75.43,2468551,0
+APTV.US,D,20231114,000000,77.59,80.57,77.415,79.41,3072935,0
+APTV.US,D,20231115,000000,79.18,80.86,79.17,80.29,2949811,0
+APTV.US,D,20231116,000000,79.75,80.38,78,79.15,2889565,0
+APTV.US,D,20231117,000000,79.99,81.56,79.59,81.18,3003683,0
+APTV.US,D,20231120,000000,81.18,81.895,80.3,81.46,1994654,0
+APTV.US,D,20231121,000000,80.27,81.16,79.9075,80.83,2301162,0
+APTV.US,D,20231122,000000,81.68,82.87,81.16,81.63,2181565,0
+APTV.US,D,20231124,000000,82.01,83.49,82.01,83.11,1170676,0
+APTV.US,D,20231127,000000,82.72,83.39,81.78,81.81,1912668,0
+APTV.US,D,20231128,000000,82.08,82.97,81.3074,81.95,1644592,0
+APTV.US,D,20231129,000000,83.48,84.15,82.03,82.27,1638020,0
+APTV.US,D,20231130,000000,82.37,83.35,81.83,82.84,2790298,0
+APTV.US,D,20231201,000000,82.5,84.03,81.93,84.01,2653770,0
+APTV.US,D,20231204,000000,83.61,84.62,82.7,82.83,1841226,0
+APTV.US,D,20231205,000000,82.19,82.56,80.44,80.85,3549210,0
+APTV.US,D,20231206,000000,82.29,82.94,80.49,80.88,3027629,0
+APTV.US,D,20231207,000000,80.74,81.31,78.99,80.85,2350307,0
+APTV.US,D,20231208,000000,80.78,81.635,79.76,79.83,2421724,0
+APTV.US,D,20231211,000000,79.35,81.115,79.04,80.61,3792267,0
+APTV.US,D,20231212,000000,80.09,81,78.4,80.44,2650820,0
+APTV.US,D,20231213,000000,79.93,81.61,78.765,81.58,3632264,0
+APTV.US,D,20231214,000000,83.24,88.85,82.5,88.85,5038662,0
+APTV.US,D,20231215,000000,87.74,88.23,86.52,87.2,5073933,0
+APTV.US,D,20231218,000000,88.15,88.45,85.66,87.3,2110041,0
+APTV.US,D,20231219,000000,87.8,89.1083,87.605,88.84,1964280,0
+APTV.US,D,20231220,000000,88.65,89.53,86.53,86.64,1746849,0
+APTV.US,D,20231221,000000,88.03,89.33,87.91,89.07,1674633,0
+APTV.US,D,20231222,000000,88.89,89.77,88.45,89.02,1079482,0
+APTV.US,D,20231226,000000,89.42,89.88,88.655,89.44,2044044,0
+APTV.US,D,20231227,000000,89.65,90.1,89.17,89.63,1009368,0
+APTV.US,D,20231228,000000,89.41,90.82,89.04,90.47,1377391,0
+APTV.US,D,20231229,000000,90.7,91.319,89.51,89.72,1520008,0
+APTV.US,D,20240102,000000,89.11,91.66,88.71,90.17,1481143,0
+APTV.US,D,20240103,000000,87.46,87.76,84.04,84.49,2746675,0
+APTV.US,D,20240104,000000,81,84.35,79.28,83.59,4117933,0
+APTV.US,D,20240105,000000,83.85,85.4,83.12,83.48,2199945,0
+APTV.US,D,20240108,000000,83.45,84.9,81.8101,84.56,2306284,0
+APTV.US,D,20240109,000000,83.35,83.53,81.92,82.26,2429860,0
+APTV.US,D,20240110,000000,82.38,83.37,81.5,82.92,1983672,0
+APTV.US,D,20240111,000000,82.58,83.76,81.92,83.6,2455079,0
+APTV.US,D,20240112,000000,84.22,84.5,80.82,80.88,2267969,0
+APTV.US,D,20240116,000000,79.57,80.8,78.44,80.79,3305506,0
+APTV.US,D,20240117,000000,79.5,79.87,78.195,78.86,2536601,0
+APTV.US,D,20240118,000000,79.24,79.44,77.46,79.01,3338338,0
+APTV.US,D,20240119,000000,78.68,79.39,78,79,4232656,0
+APTV.US,D,20240122,000000,79.47,80.69,79.175,80,3281074,0
+APTV.US,D,20240123,000000,81.61,82.875,81.05,81.64,4069204,0
+APTV.US,D,20240124,000000,82.1,83.9,81.81,83.08,4392965,0
+APTV.US,D,20240125,000000,83.34,84.58,82.47,84.52,2791553,0
+APTV.US,D,20240126,000000,85.32,86.47,84.955,86.04,3458383,0
+APTV.US,D,20240129,000000,85.26,87.47,84.99,87.44,2581697,0
+APTV.US,D,20240130,000000,87.55,87.805,86.41,86.72,4054262,0
+APTV.US,D,20240131,000000,85.99,88.89,81.15,81.33,5669916,0
+APTV.US,D,20240201,000000,81.77,83.82,80.395,83.5,4805103,0
+APTV.US,D,20240202,000000,82.85,84.6,82.46,83.5,4491342,0
+APTV.US,D,20240205,000000,82.81,83.47,82.05,82.23,2699656,0
+APTV.US,D,20240206,000000,81.72,85.09,81.46,84.19,3827098,0
+APTV.US,D,20240207,000000,82.5,83.38,81.155,82.02,3690697,0
+APTV.US,D,20240208,000000,81.695,82,80.9,81.29,3701620,0
+APTV.US,D,20240209,000000,81.12,82.39,80.85,82.02,2928686,0
+APTV.US,D,20240212,000000,82.02,84.23,81.61,83.78,2959002,0
+APTV.US,D,20240213,000000,80.62,81.49,78.26,79.09,4272551,0
+APTV.US,D,20240214,000000,80.18,80.62,78.6,79.14,2582363,0
+APTV.US,D,20240215,000000,79.99,81,79.11,79.41,3658122,0
+APTV.US,D,20240216,000000,78.88,79.53,77.62,78.96,3343032,0
+APTV.US,D,20240220,000000,77.98,78.17,76.27,77.76,2757943,0
+APTV.US,D,20240221,000000,77.31,77.74,76.77,77.63,3122000,0
+APTV.US,D,20240222,000000,78.2,78.77,77.32,77.8,1941812,0
+APTV.US,D,20240223,000000,77.64,78.27,76.975,77.23,2540406,0
+APTV.US,D,20240226,000000,76.93,77.7,76.095,77.52,2782840,0
+APTV.US,D,20240227,000000,78.4,79.95,78.06,78.83,2171777,0
+APTV.US,D,20240228,000000,77.73,79.4184,77.65,78.77,1515813,0
+APTV.US,D,20240229,000000,79.47,80.03,78.67,79.49,2668407,0
+APTV.US,D,20240301,000000,79.625,79.67,78.43,79.05,2117793,0
+APTV.US,D,20240304,000000,78.92,78.97,77.56,78.49,1495555,0
+APTV.US,D,20240305,000000,78,80.62,77.81,79.43,2632794,0
+APTV.US,D,20240306,000000,80.13,80.23,77.5857,78.13,2634884,0
+APTV.US,D,20240307,000000,78.56,79.95,78.49,78.77,2154119,0
+APTV.US,D,20240308,000000,79.36,80,78,78.19,1356659,0
+APTV.US,D,20240311,000000,77.69,78.92,77.45,78.51,1971918,0
+APTV.US,D,20240312,000000,78.81,79.76,78.02,78.71,1610457,0
+APTV.US,D,20240313,000000,78.47,80.32,78.47,79.72,2067847,0
+APTV.US,D,20240314,000000,79.14,79.675,75.9475,76.2,2529880,0
+APTV.US,D,20240315,000000,75.87,77.48,75,77.24,3852437,0
+APTV.US,D,20240318,000000,78.52,78.59,77,77.81,1753423,0
+APTV.US,D,20240319,000000,77.57,78.18,76.95,77.92,1626352,0
+APTV.US,D,20240320,000000,78.01,79.2,77.98,79.01,1602363,0
+APTV.US,D,20240321,000000,79.09,80.66,78.99,80.56,2677401,0
+APTV.US,D,20240322,000000,80.16,80.18,77.9,78.72,2428661,0
+APTV.US,D,20240325,000000,79.19,79.88,78.095,79.09,1888587,0
+APTV.US,D,20240326,000000,79.35,79.6,76.41,76.59,2180382,0
+APTV.US,D,20240327,000000,77.04,78.75,76.75,78.64,2751499,0
+APTV.US,D,20240328,000000,79.06,79.835,78.47,79.65,2654595,0
+APTV.US,D,20240401,000000,80.13,80.81,78.755,78.79,1731418,0
+APTV.US,D,20240402,000000,77.51,77.8,76.65,77.16,1596966,0
+APTV.US,D,20240403,000000,76.84,77.68,76.46,77.57,1887770,0
+APTV.US,D,20240404,000000,78.42,78.955,75.23,75.27,2080289,0
+APTV.US,D,20240405,000000,75.53,76.595,74.3406,74.73,2315773,0
+APTV.US,D,20240408,000000,75.2,77.215,75.17,76.07,3697708,0
+APTV.US,D,20240409,000000,76.51,78.99,76.28,78.93,2043870,0
+APTV.US,D,20240410,000000,77,77.385,74.28,74.95,2082718,0
+APTV.US,D,20240411,000000,75.2,75.97,73.85,75.77,1449736,0
+APTV.US,D,20240412,000000,75.1,75.15,73.39,74.19,1745687,0
+APTV.US,D,20240415,000000,74.45,74.89,72.62,73.01,1794203,0
+APTV.US,D,20240416,000000,72.1,72.78,71.6,71.94,1789752,0
+APTV.US,D,20240417,000000,71.15,71.885,69.3,69.35,3727609,0
+APTV.US,D,20240418,000000,70.06,70.13,68.84,69.32,1727909,0
+APTV.US,D,20240419,000000,68.92,69.99,68.92,69.61,1867616,0
+APTV.US,D,20240422,000000,70.27,70.45,69.225,70.1,1883810,0
+APTV.US,D,20240423,000000,70.12,70.97,69.69,70.25,1902735,0
+APTV.US,D,20240424,000000,70.45,72.33,70.19,71.4,1860760,0
+APTV.US,D,20240425,000000,70.52,70.895,68.93,70.13,1618805,0
+APTV.US,D,20240426,000000,70.02,71.79,69.85,71.21,2108159,0
+APTV.US,D,20240429,000000,71.9,72.7263,71.77,72.41,2841567,0
+APTV.US,D,20240430,000000,70.81,71.48,70.4111,71,2752020,0
+APTV.US,D,20240501,000000,70.81,71.51,69.59,69.75,4209300,0
+APTV.US,D,20240502,000000,75.42,78.74,73.95,77.79,7872692,0
+APTV.US,D,20240503,000000,79.45,81.24,78.845,80.82,4769688,0
+APTV.US,D,20240506,000000,81.99,85.5,81.12,84.4,4546533,0
+APTV.US,D,20240507,000000,84.57,85.56,82.84,83,2505290,0
+APTV.US,D,20240508,000000,81.62,83.44,81.6,83.2,1639646,0
+APTV.US,D,20240509,000000,83.59,84.54,83.315,83.69,1591765,0
+APTV.US,D,20240510,000000,83.7,84.74,82.35,82.78,2046533,0
+APTV.US,D,20240513,000000,83.21,84.2049,82.58,82.74,1626592,0
+APTV.US,D,20240514,000000,84.03,84.4,82.56,82.84,1312073,0
+APTV.US,D,20240515,000000,83.68,83.8815,81.21,81.73,1893676,0
+APTV.US,D,20240516,000000,81.79,82.92,81.64,82.29,1658047,0
+APTV.US,D,20240517,000000,82.45,82.63,81.3,82.11,1821978,0
+APTV.US,D,20240520,000000,81.85,83.37,81.75,81.94,2235424,0
+APTV.US,D,20240521,000000,81.42,82.5,81.12,82.31,1856301,0
+APTV.US,D,20240522,000000,81.55,82.75,81.27,81.71,1660687,0
+APTV.US,D,20240523,000000,82.08,83,80.04,80.28,3216304,0
+APTV.US,D,20240524,000000,80.72,82.58,80.72,82.55,1689349,0
+APTV.US,D,20240528,000000,82.63,84.19,82.3,83.13,1963931,0
+APTV.US,D,20240529,000000,81.51,82.25,80.95,81.52,2281765,0
+APTV.US,D,20240530,000000,81.79,82.075,81.12,81.96,1974276,0
+APTV.US,D,20240531,000000,81.74,83.544,81.59,83.26,4283154,0
+APTV.US,D,20240603,000000,83.49,85.35,83.22,84.65,2418180,0
+APTV.US,D,20240604,000000,83.73,85.04,83.565,83.79,1777381,0
+APTV.US,D,20240605,000000,83.98,84.215,81.54,81.59,2438457,0
+APTV.US,D,20240606,000000,80.68,82.47,80.68,81.3,2593322,0
+APTV.US,D,20240607,000000,80.63,81.87,80.5,81.42,2723797,0
+APTV.US,D,20240610,000000,80.74,81.42,79.35,79.66,2481109,0
+APTV.US,D,20240611,000000,79.47,79.47,76.21,76.28,2459959,0
+APTV.US,D,20240612,000000,76.98,77.44,74.78,75.27,3039133,0
+APTV.US,D,20240613,000000,75.04,75.81,73.85,74.51,2151248,0
+APTV.US,D,20240614,000000,73.645,73.8,70.11,70.3,3007356,0
+APTV.US,D,20240617,000000,70.48,71.14,69.52,70.95,2987975,0
+APTV.US,D,20240618,000000,71.28,72.19,69.79,70.62,2330717,0
+APTV.US,D,20240620,000000,71.58,73.388,71.1,73.25,4383599,0
+APTV.US,D,20240621,000000,73.5,75.33,73.25,75.21,6794967,0
+APTV.US,D,20240624,000000,75.52,76.81,75.49,76.09,3470650,0
+APTV.US,D,20240625,000000,75.36,75.74,72.65,73.36,4259665,0
+APTV.US,D,20240626,000000,66.89,69.29,65.13,67.54,9322396,0
+APTV.US,D,20240627,000000,67.395,69.4,67.395,68.98,7067016,0
+APTV.US,D,20240628,000000,69.31,70.52,68.53,70.42,5158606,0
+APTV.US,D,20240701,000000,70.67,71.33,68.4,68.44,3529103,0
+APTV.US,D,20240702,000000,67.2,70.05,67.2,69.44,3118606,0
+APTV.US,D,20240703,000000,69.73,70.89,69.28,69.79,1381888,0
+APTV.US,D,20240705,000000,69.26,70.48,69.08,70.18,2913153,0
+APTV.US,D,20240708,000000,70.94,71.6,69.64,69.68,2310987,0
+APTV.US,D,20240709,000000,69.57,69.98,68.31,69.08,2826591,0
+APTV.US,D,20240710,000000,69.42,70.205,69.07,69.6,2869579,0
+APTV.US,D,20240711,000000,70.765,72.28,70.52,71.75,2477757,0
+APTV.US,D,20240712,000000,71.75,72.86,71.34,72.72,3218331,0
+APTV.US,D,20240715,000000,72.04,72.71,71.85,72.26,2361750,0
+APTV.US,D,20240716,000000,72.66,73.43,71.75,73.41,1959775,0
+APTV.US,D,20240717,000000,72.44,72.685,70.75,72.41,3321938,0
+APTV.US,D,20240718,000000,72.74,75.115,71.6,71.68,3218404,0
+APTV.US,D,20240719,000000,70.23,70.34,67.26,68.87,5526582,0
+APTV.US,D,20240722,000000,69.65,70.2,68.5,69.93,2601338,0
+APTV.US,D,20240723,000000,68.47,69.52,68.1,68.59,2536894,0
+APTV.US,D,20240724,000000,68.08,69.155,66.99,67.08,3196750,0
+APTV.US,D,20240725,000000,67.04,69.21,66.6,67.83,3001111,0
+APTV.US,D,20240726,000000,68.25,68.85,67.46,68.74,2032880,0
+APTV.US,D,20240729,000000,68.46,68.95,67.67,68.9,2412485,0
+APTV.US,D,20240730,000000,68.97,69.55,67.3275,67.63,2264651,0
+APTV.US,D,20240731,000000,69.58,71.11,68.66,69.39,4139812,0
+APTV.US,D,20240801,000000,78.98,80.95,72.24,73.13,10013983,0
+APTV.US,D,20240802,000000,71.16,71.18,67.05,69.63,6391902,0
+APTV.US,D,20240805,000000,67,69.62,66.41,69.12,6468352,0
+APTV.US,D,20240806,000000,68.8,70.09,68.4,69.05,5191175,0
+APTV.US,D,20240807,000000,71.17,72.15,67.88,67.91,3836458,0
+APTV.US,D,20240808,000000,68.5,69.4,68.145,68.94,3887275,0
+APTV.US,D,20240809,000000,68.91,69.505,67.5,67.64,3321227,0
+APTV.US,D,20240812,000000,67.71,67.9811,66.7368,67.25,2936000,0
+APTV.US,D,20240813,000000,68,68.5153,67.2536,67.97,3429425,0
+APTV.US,D,20240814,000000,67.93,68.15,66.56,66.98,2517255,0
+APTV.US,D,20240815,000000,68.4,69,68.0075,68.69,5904046,0
+APTV.US,D,20240816,000000,68.61,69.31,68.17,68.93,2273896,0
+APTV.US,D,20240819,000000,69.53,71.22,69.33,70.99,2694956,0
+APTV.US,D,20240820,000000,70.73,71.13,69.75,69.85,1404691,0
+APTV.US,D,20240821,000000,70.58,70.91,70.23,70.88,1997088,0
+APTV.US,D,20240822,000000,70.86,71.17,70.025,70.1,1918040,0
+APTV.US,D,20240823,000000,70.77,72.71,70.51,72.29,2682965,0
+APTV.US,D,20240826,000000,72.7,73.78,71.93,72.09,4389439,0
+APTV.US,D,20240827,000000,71.89,72.2,70.58,70.83,5515778,0
+APTV.US,D,20240828,000000,70.48,71.12,69.41,70.02,3105822,0
+APTV.US,D,20240829,000000,70.59,71.81,69.92,70.92,1899411,0
+APTV.US,D,20240830,000000,71.53,71.6,70.53,71.53,2712509,0
+APTV.US,D,20240903,000000,70.71,71.51,69.62,70.11,2703641,0
+APTV.US,D,20240904,000000,70.01,70.4,68.94,69.46,2988182,0
+APTV.US,D,20240905,000000,69.96,71.21,69.275,70.97,2666061,0
+APTV.US,D,20240906,000000,70.5,71.8,68.42,68.49,2740651,0
+APTV.US,D,20240909,000000,68.41,69.98,68.195,69.08,3108627,0
+APTV.US,D,20240910,000000,67.05,68.41,64.98,65.38,3544142,0
+APTV.US,D,20240911,000000,65.32,65.6,63.62,65.47,3945791,0
+APTV.US,D,20240912,000000,65.4,67.53,65.31,67,3797631,0
+APTV.US,D,20240913,000000,68.63,69.76,68.41,68.95,3634218,0
+APTV.US,D,20240916,000000,69.13,69.58,67.84,68.79,2822392,0
+APTV.US,D,20240917,000000,69.64,71.46,69.35,70.22,4569347,0
+APTV.US,D,20240918,000000,70.43,71.185,69.46,69.67,2405853,0
+APTV.US,D,20240919,000000,71.77,71.87,70.02,70.52,3771744,0
+APTV.US,D,20240920,000000,70.81,70.97,69.71,69.84,7778837,0
+APTV.US,D,20240923,000000,70,71.91,69.9318,71.56,2961371,0
+APTV.US,D,20240924,000000,72.45,73.43,71.58,72.11,1988117,0
+APTV.US,D,20240925,000000,71.57,71.89,70.29,70.56,2799653,0
+APTV.US,D,20240926,000000,71.78,72.57,70.96,72.31,3375276,0
+APTV.US,D,20240927,000000,73.61,75.41,72.94,74.24,4028730,0
+APTV.US,D,20240930,000000,71.545,72.82,71.294,72.01,3178399,0
+APTV.US,D,20241001,000000,71.72,71.77,70.22,70.52,3518372,0
+APTV.US,D,20241002,000000,70.84,71.915,70,70.05,3088571,0
+APTV.US,D,20241003,000000,68.95,69.395,68.42,68.97,1975836,0
+APTV.US,D,20241004,000000,70.25,70.67,69.712,70.33,1917661,0
+APTV.US,D,20241007,000000,70,70.94,69.78,70.47,1758313,0
+APTV.US,D,20241008,000000,70.45,70.82,68.88,69.6,2136143,0
+APTV.US,D,20241009,000000,69.54,71.39,69.22,71.36,2670495,0
+APTV.US,D,20241010,000000,70.68,71.68,70.23,70.75,2033913,0
+APTV.US,D,20241011,000000,70.44,71.49,70.38,71.29,1753432,0
+APTV.US,D,20241014,000000,71.15,71.51,70.3934,71.09,2298467,0
+APTV.US,D,20241015,000000,70.44,71.37,69.87,70,2628602,0
+APTV.US,D,20241016,000000,70.66,71.355,70.08,70.36,2512288,0
+APTV.US,D,20241017,000000,70.04,70.63,68.975,69.9,4405923,0
+APTV.US,D,20241018,000000,72.8,73.47,71.24,71.76,2134913,0
+APTV.US,D,20241021,000000,72.46,72.64,70.01,70.1,2289108,0
+APTV.US,D,20241022,000000,70,70.21,69.15,69.68,2185242,0
+APTV.US,D,20241023,000000,69.33,69.74,68.35,69.53,2389444,0
+APTV.US,D,20241024,000000,70.35,71.39,67.5,68.31,3187813,0
+APTV.US,D,20241025,000000,69.11,69.995,68.55,69.31,2383932,0
+APTV.US,D,20241028,000000,69.67,70.97,69.36,70.4,2309740,0
+APTV.US,D,20241029,000000,69.7,70,68.83,69.15,3089678,0
+APTV.US,D,20241030,000000,68.63,70,68.26,69.07,3011018,0
+APTV.US,D,20241031,000000,62.43,63.2,54.7,56.83,18358362,0
+APTV.US,D,20241101,000000,57.49,58.95,56,56.37,6184402,0
+APTV.US,D,20241104,000000,56.59,57.77,55.93,55.93,4703120,0
+APTV.US,D,20241105,000000,55.54,55.65,53.96,55.24,5999071,0
+APTV.US,D,20241106,000000,55.89,55.91,52.81,53.83,6886426,0
+APTV.US,D,20241107,000000,54.38,56.48,54.1,55.64,4401245,0
+APTV.US,D,20241108,000000,55.42,56.78,54.58,56.25,4562655,0
+APTV.US,D,20241111,000000,56.75,57.11,55.56,55.93,3265474,0
+APTV.US,D,20241112,000000,55.25,57.07,55.06,56.38,5086656,0
+APTV.US,D,20241113,000000,56.565,56.99,55.6156,56.14,2601292,0
+APTV.US,D,20241114,000000,56.16,56.48,54.01,54.03,4147452,0
+APTV.US,D,20241115,000000,53.94,54.185,52.14,52.93,7780257,0
+APTV.US,D,20241118,000000,53.21,53.495,52.17,52.71,5193838,0
+APTV.US,D,20241119,000000,51.825,52.8,51.47,52.11,3575570,0
+APTV.US,D,20241120,000000,52.11,53.145,51.86,52.59,3034164,0
+APTV.US,D,20241121,000000,52.64,53.51,52.05,53.36,3048792,0
+APTV.US,D,20241122,000000,53.56,55.1,53.27,54.38,3568236,0
+APTV.US,D,20241125,000000,55.86,57.8,55.45,57.13,6421933,0
+APTV.US,D,20241126,000000,55.445,56.02,54.92,55.28,4252188,0
+APTV.US,D,20241127,000000,55.74,56.89,55.18,55.52,2704610,0
+APTV.US,D,20241129,000000,55.2,55.56,54.42,55.53,1852115,0
+APTV.US,D,20241202,000000,55.61,56.39,55.05,56.07,3074570,0
+APTV.US,D,20241203,000000,55.06,55.97,54.03,55.71,4287823,0
+APTV.US,D,20241204,000000,56.4,56.95,56.02,56.41,2892500,0
+APTV.US,D,20241205,000000,56.55,58.12,56.5,56.91,3383681,0
+APTV.US,D,20241206,000000,57.82,58.47,55.82,56.67,3610763,0
+APTV.US,D,20241209,000000,56.945,59.03,56.7,57.4,4935412,0
+APTV.US,D,20241210,000000,57.4,58.74,56.72,58.42,3201998,0
+APTV.US,D,20241211,000000,57.6565,59.02,57.33,58.89,4001948,0
+APTV.US,D,20241212,000000,58.56,59,57.99,58.54,2875140,0
+APTV.US,D,20241213,000000,58.54,58.54,57.26,57.97,3350667,0
+APTV.US,D,20241216,000000,57.11,59.01,56.75,58,5256876,0
+APTV.US,D,20241217,000000,57.72,58.49,57.44,57.86,4385791,0
+APTV.US,D,20241218,000000,58.64,59.57,56.6,56.65,3996058,0
+APTV.US,D,20241219,000000,56.585,57.72,55.745,57.01,5168080,0
+APTV.US,D,20241220,000000,56.97,59.49,56.76,58.86,15716024,0
+APTV.US,D,20241223,000000,58.54,59.59,58.1,59.47,3102367,0
+APTV.US,D,20241224,000000,59.47,59.98,59,59.95,1379326,0
+APTV.US,D,20241226,000000,59.26,60.65,59.26,60.07,2996862,0
+APTV.US,D,20241227,000000,59.545,60.805,59.1401,60.34,1961624,0
+APTV.US,D,20241230,000000,59.77,60.75,59.31,60.11,3186636,0
+APTV.US,D,20241231,000000,60.32,61.16,60.035,60.48,2289532,0
+APTV.US,D,20250102,000000,60.545,61.27,60.12,60.3,2928649,0
+APTV.US,D,20250103,000000,60.22,60.63,59.19,60.53,2805729,0
+APTV.US,D,20250106,000000,61.775,62.44,60.99,61.38,2958450,0
+APTV.US,D,20250107,000000,62.32,62.66,61.46,61.82,2687007,0
+APTV.US,D,20250108,000000,61.03,61.3299,60.29,60.8,3171443,0
+APTV.US,D,20250110,000000,60,60.41,58.89,59.35,3587432,0
+APTV.US,D,20250113,000000,59.61,60.84,59.2,60.61,3621452,0
+APTV.US,D,20250114,000000,60.97,61.51,60.66,61.47,2191935,0
+APTV.US,D,20250115,000000,62.95,63.06,60.26,60.89,3864723,0
+APTV.US,D,20250116,000000,61.08,61.79,60.65,61.33,2853956,0
+APTV.US,D,20250117,000000,61.93,62.09,61.01,61.16,2919695,0
+APTV.US,D,20250121,000000,61.28,61.97,60.68,61.79,2347629,0
+APTV.US,D,20250122,000000,65.13,65.56,62.72,62.73,5607840,0
+APTV.US,D,20250123,000000,63.075,64.65,62.95,63.92,3456317,0
+APTV.US,D,20250124,000000,64.07,64.3012,62.95,63.43,3022503,0
+APTV.US,D,20250127,000000,64.11,64.31,63.14,64.17,3603606,0
+APTV.US,D,20250128,000000,64.16,64.32,62.34,62.8,3486745,0
+APTV.US,D,20250129,000000,62.855,63.09,62.28,62.68,2194276,0
+APTV.US,D,20250130,000000,63.255,64.05,62.56,62.91,3086821,0
+APTV.US,D,20250131,000000,62.865,63.76,61.62,62.42,4076334,0
+APTV.US,D,20250203,000000,57.35,61.12,56.22,60.68,6101099,0
+APTV.US,D,20250204,000000,61.25,62.3609,60.67,61.4,3130661,0
+APTV.US,D,20250205,000000,61.365,61.8,60.8,61.27,2926995,0
+APTV.US,D,20250206,000000,64.98,65.76,63.02,63.48,7232922,0
+APTV.US,D,20250207,000000,65,65.79,63.1,64.1,3824663,0
+APTV.US,D,20250210,000000,65.23,65.23,63.34,63.98,2843078,0
+APTV.US,D,20250211,000000,63.655,65.11,63.655,64.66,2244967,0
+APTV.US,D,20250212,000000,64.17,65.95,63.91,65.45,2590896,0
+APTV.US,D,20250213,000000,65.9,66.87,65.8,66.41,2452329,0
+APTV.US,D,20250214,000000,67.12,67.4,66.085,67,2121451,0
+APTV.US,D,20250218,000000,67.385,67.385,66.09,66.88,2894885,0
+APTV.US,D,20250219,000000,67.16,67.5,66.32,66.66,1828138,0
+APTV.US,D,20250220,000000,66.8,67.97,66.7637,67.62,2617322,0
+APTV.US,D,20250221,000000,67.79,68.176,66.245,66.68,3237289,0
+APTV.US,D,20250224,000000,67.34,67.66,66.47,66.79,3000573,0
+APTV.US,D,20250225,000000,67.115,67.605,65.9601,66.65,3556470,0
+APTV.US,D,20250226,000000,66.52,66.93,65.78,66.22,2907294,0
+APTV.US,D,20250227,000000,65.55,66.77,65.11,65.32,3045337,0
+APTV.US,D,20250228,000000,64.66,65.71,64.29,65.12,5230125,0
+APTV.US,D,20250303,000000,65.35,66.675,63.02,64.01,3956627,0
+APTV.US,D,20250304,000000,62.91,63.665,61.85,62.8,5651463,0
+APTV.US,D,20250305,000000,64.275,65.6,63.97,65.09,4128382,0
+APTV.US,D,20250306,000000,64.5,65.73,64.39,65.14,3260978,0
+APTV.US,D,20250307,000000,65.335,67.205,65.1,66.83,4262743,0
+APTV.US,D,20250310,000000,65.36,66.54,64.03,64.34,4225614,0
+APTV.US,D,20250311,000000,64.47,65.2,62.89,63.19,4421182,0
+APTV.US,D,20250312,000000,63.95,64.4,62.42,63.76,3046871,0
+APTV.US,D,20250313,000000,63.13,64.205,62.06,62.17,3970595,0
+APTV.US,D,20250314,000000,63,63.63,62.79,63.23,3780484,0
+APTV.US,D,20250317,000000,62.64,64,62.37,62.65,4347590,0
+APTV.US,D,20250318,000000,62.885,63.15,62.33,62.82,3146266,0
+APTV.US,D,20250319,000000,63.15,63.36,62.28,62.73,3604084,0
+APTV.US,D,20250320,000000,62.22,62.92,62.2,62.48,2683651,0
+APTV.US,D,20250321,000000,61.72,62.6,61.09,62.45,9010797,0
+APTV.US,D,20250324,000000,62.8,63.98,62.49,63.91,3766195,0
+APTV.US,D,20250325,000000,64.6,64.71,63.805,64.49,2078531,0
+APTV.US,D,20250326,000000,64.42,65.83,64.27,65.8,3373270,0
+APTV.US,D,20250327,000000,63.2747,63.9,61.64,62.25,6747876,0
+APTV.US,D,20250328,000000,62.085,62.58,60.2,60.59,4530858,0
+APTV.US,D,20250331,000000,59.62,60.02,58.86,59.5,4014639,0
+APTV.US,D,20250401,000000,59.39,60,58.18,59.15,3339718,0
+APTV.US,D,20250402,000000,58.37,61.06,58.27,60.78,2254621,0
+APTV.US,D,20250403,000000,58.58,59.3,55.2,55.39,4065017,0
+APTV.US,D,20250404,000000,53.08,53.765,50.1,53,5974170,0
+APTV.US,D,20250407,000000,51.49,55.06,50.56,51.98,4147998,0
+APTV.US,D,20250408,000000,53.555,53.555,48.34,49.36,4557735,0
+APTV.US,D,20250409,000000,49,54.79,47.78,54.42,7430400,0
+APTV.US,D,20250410,000000,52.35,52.84,47.89,49.42,6139857,0
+APTV.US,D,20250411,000000,49.085,49.245,47.19,47.92,4486246,0
+APTV.US,D,20250414,000000,48.88,50.52,47.8,50.1,5435417,0
+APTV.US,D,20250415,000000,49.46,50.84,48.895,50.74,2916563,0
+APTV.US,D,20250416,000000,50.81,53.105,50.21,50.71,3082212,0
+APTV.US,D,20250417,000000,50.9,52.27,50.7813,51.71,2759220,0
+APTV.US,D,20250421,000000,51.82,51.82,50.06,50.99,1724945,0
+APTV.US,D,20250422,000000,51.6,52.61,51.6,52.28,1548503,0
+APTV.US,D,20250423,000000,54.43,55.49,53.29,53.31,2532187,0
+APTV.US,D,20250424,000000,55.6451,55.6451,53.32,55.06,2513169,0
+APTV.US,D,20250425,000000,55.24,56.17,54.51,55.93,1451967,0
+APTV.US,D,20250428,000000,55.995,57.08,55.83,56.28,1798391,0
+APTV.US,D,20250429,000000,55.75,57.95,55.75,57.65,1865163,0
+APTV.US,D,20250430,000000,56.49,57.23,55.9,57.06,3439481,0
+APTV.US,D,20250501,000000,56.08,58.54,55.01,56.96,3560846,0
+APTV.US,D,20250502,000000,58.77,59.62,58.09,58.97,2463175,0
+APTV.US,D,20250505,000000,58.475,59.49,58.25,58.78,1588145,0
+APTV.US,D,20250506,000000,58.57,59.4,58.18,58.19,2142019,0
+APTV.US,D,20250507,000000,58.73,59.44,58.23,58.92,2572892,0
+APTV.US,D,20250508,000000,59.58,61.74,59.58,61.11,1955560,0
+APTV.US,D,20250509,000000,61.72,62.52,61.51,61.97,1606698,0
+APTV.US,D,20250512,000000,65,67.035,64.99,66.93,4057926,0
+APTV.US,D,20250513,000000,67,68.9775,66.69,68.79,2843116,0
+APTV.US,D,20250514,000000,68.75,69.64,68.1,69.42,3315209,0
+APTV.US,D,20250515,000000,68.33,69.18,67.39,68.1,2742791,0
+APTV.US,D,20250516,000000,68.115,68.36,67.6,68.26,1765310,0
+APTV.US,D,20250519,000000,67.69,67.76,66.7,67.34,1820628,0
+APTV.US,D,20250520,000000,67.12,68.05,66.81,67.49,1420893,0
+APTV.US,D,20250521,000000,66.76,68.1,66.76,66.96,2153610,0
+APTV.US,D,20250522,000000,66.7,67.48,66.4545,66.97,1762883,0
+APTV.US,D,20250523,000000,64.1263,66.44,64.1263,66.06,1530815,0
+APTV.US,D,20250527,000000,67.075,68.43,66.7187,68.4,2199136,0
+APTV.US,D,20250528,000000,68.5,68.74,67.54,67.71,1528851,0
+APTV.US,D,20250529,000000,67.97,68.485,67.67,68.09,1276438,0
+APTV.US,D,20250530,000000,67.37,67.66,66.45,66.81,3737739,0
+APTV.US,D,20250602,000000,66.67,66.67,64.625,65.3,1927433,0
+APTV.US,D,20250603,000000,65.235,67.08,64.76,66.89,1725960,0
+APTV.US,D,20250604,000000,65.935,66.46,64.77,65.88,2387089,0
+APTV.US,D,20250605,000000,65.715,66.33,65.13,65.48,1930928,0
+APTV.US,D,20250606,000000,66.63,66.87,66.03,66.64,1430457,0
+APTV.US,D,20250609,000000,66.525,67.65,66.41,67.19,1132098,0
+APTV.US,D,20250610,000000,67.65,70.53,67.3,70.37,2289841,0
+APTV.US,D,20250611,000000,70.795,71.23,69.95,70.19,2599149,0
+APTV.US,D,20250612,000000,68.5623,70.11,68.5623,69.68,1616717,0
+APTV.US,D,20250613,000000,68.791,69.31,66.55,67.25,2105373,0
+APTV.US,D,20250616,000000,68.64,69.56,67.89,69.18,2158762,0
+APTV.US,D,20250617,000000,68.97,69.31,67.38,67.6,2590254,0
+APTV.US,D,20250618,000000,67.81,68.36,67.45,67.66,2742426,0
+APTV.US,D,20250620,000000,68.24,68.435,66.34,67.05,6297119,0
+APTV.US,D,20250623,000000,66.06,66.709,65.03,66.51,2513874,0
+APTV.US,D,20250624,000000,67.21,68.48,67.045,68.45,3698592,0
+APTV.US,D,20250625,000000,68.405,68.55,66.98,67.41,2020738,0
+APTV.US,D,20250626,000000,67.45,69.04,67.35,67.94,1807189,0
+APTV.US,D,20250627,000000,68.285,69.49,67.89,68.78,2147951,0
+APTV.US,D,20250630,000000,68.68,68.77,67.83,68.22,2017239,0
+APTV.US,D,20250701,000000,68.16,71.68,67.45,71.67,2385533,0
+APTV.US,D,20250702,000000,71.97,72.83,71.42,72.19,2512286,0
+APTV.US,D,20250703,000000,72.625,73,71.86,72.56,1048551,0
+APTV.US,D,20250707,000000,71.03,72.54,70.72,72.03,2123245,0
+APTV.US,D,20250708,000000,72.43,72.71,71.34,71.46,2888991,0
+APTV.US,D,20250709,000000,71.89,71.89,70.72,70.92,2474751,0
+APTV.US,D,20250710,000000,71.49,71.53,69.89,70.58,2978943,0
+APTV.US,D,20250711,000000,70.54,70.84,69.16,69.28,1995459,0
+APTV.US,D,20250714,000000,69.85,71.42,69.3512,70.48,2520649,0
+APTV.US,D,20250715,000000,70.765,70.775,69.18,69.3,1468268,0
+APTV.US,D,20250716,000000,69.95,70.31,69.05,70.13,1834734,0
+APTV.US,D,20250717,000000,69.935,70.54,69.35,70.27,1594524,0
+APTV.US,D,20250718,000000,70.43,70.45,67.95,68.2,2481534,0
+APTV.US,D,20250721,000000,68.76,69.07,67.51,69,1894132,0
+APTV.US,D,20250722,000000,69.25,70.2,68.3,69.97,1851081,0
+APTV.US,D,20250723,000000,71.51,72.4297,70.9525,71.91,2083509,0
+APTV.US,D,20250724,000000,70.94,71.45,69.75,70.46,2319738,0
+APTV.US,D,20250725,000000,70.63,71.22,69.805,70.91,1807192,0
+APTV.US,D,20250728,000000,70.71,70.98,69.69,69.87,2013592,0
+APTV.US,D,20250729,000000,70.185,70.37,68.19,68.24,2638610,0
+APTV.US,D,20250730,000000,68.69,68.69,66.25,66.68,4595872,0
+APTV.US,D,20250731,000000,68.23,69.79,66.4,68.64,3932597,0
+APTV.US,D,20250801,000000,67.5,67.65,65.31,65.65,2788315,0
+APTV.US,D,20250804,000000,66.2,66.28,64.63,64.86,2657365,0
+APTV.US,D,20250805,000000,65.45,65.68,63.495,64.78,7144625,0
+APTV.US,D,20250806,000000,65.8,66.08,64.81,65.12,2209578,0
+APTV.US,D,20250807,000000,65.725,66.29,65.3,65.8,3082704,0
+APTV.US,D,20250808,000000,65.85,67.08,65.41,66.9,1948328,0
+APTV.US,D,20250811,000000,67.51,68.15,66.6,66.78,2344048,0
+APTV.US,D,20250812,000000,67.06,71.77,67.06,71.7,4128122,0
+APTV.US,D,20250813,000000,71.795,74.76,71.5801,74.72,2879180,0
+APTV.US,D,20250814,000000,73.42,74.4,72.45,74.29,2727372,0
+APTV.US,D,20250815,000000,74.52,74.85,73.96,74.18,1896384,0
+APTV.US,D,20250818,000000,74.295,76.16,74.0058,75.71,3216416,0
+APTV.US,D,20250819,000000,75.82,77.09,75.46,76.14,1563059,0
+APTV.US,D,20250820,000000,75.55,76.05,74.6,75.15,2470908,0
+APTV.US,D,20250821,000000,74.54,74.54,73.285,74.37,1679277,0
+APTV.US,D,20250822,000000,74.15,78.44,74.15,78.43,2149473,0
+APTV.US,D,20250825,000000,78.18,79.035,77.98,78.83,1601105,0
+APTV.US,D,20250826,000000,78.5,80.02,78.5,79.88,3674503,0
+APTV.US,D,20250827,000000,80.6,81.13,79.46,79.95,2562787,0
+APTV.US,D,20250828,000000,80.3,80.52,79.195,80.3,2062341,0
+APTV.US,D,20250829,000000,80.34,80.64,79.08,79.53,1834099,0
+APTV.US,D,20250902,000000,78.64,78.89,77.5,78.39,3164281,0
+APTV.US,D,20250903,000000,78.84,80.46,78.8,79.63,3122312,0
+APTV.US,D,20250904,000000,79.88,80.62,79.32,80.45,1807737,0
+APTV.US,D,20250905,000000,80.935,82.05,79.69,80.44,2586517,0
+APTV.US,D,20250908,000000,80.61,82.345,79.5,82.3,2073923,0
+APTV.US,D,20250909,000000,82.36,82.74,80.775,82.14,1661249,0
+APTV.US,D,20250910,000000,81.725,82.11,80.46,81.61,2738619,0
+APTV.US,D,20250911,000000,82.5,84.47,82.2,83.72,2399329,0
+APTV.US,D,20250912,000000,84.7,84.72,82.585,82.79,1662282,0
+APTV.US,D,20250915,000000,83.3,84.08,82.577,82.8,1586484,0
+APTV.US,D,20250916,000000,82.575,83.3,81.14,83.12,2903919,0
+APTV.US,D,20250917,000000,83.08,84.6467,81.9,82.88,1788727,0
+APTV.US,D,20250918,000000,83.21,85.57,82.505,85.37,2137017,0
+APTV.US,D,20250919,000000,85.36,86.43,84.065,85.28,5223118,0
+APTV.US,D,20250922,000000,85.465,86.12,84.99,85.39,1991987,0
+APTV.US,D,20250923,000000,85.86,86.5,85.15,85.46,2121914,0
+APTV.US,D,20250924,000000,84.815,85.73,84.23,85.04,2193457,0
+APTV.US,D,20250925,000000,83.61,84.845,83.16,84.72,1870130,0
+APTV.US,D,20250926,000000,84.7,86.33,84.7,86.22,1255099,0
+APTV.US,D,20250929,000000,86.62,87,85.42,85.77,1246399,0
+APTV.US,D,20250930,000000,85.92,86.38,84.915,86.22,1306242,0
+APTV.US,D,20251001,000000,86.2,87.67,85.88,87.1,1912899,0
+APTV.US,D,20251002,000000,87.47,87.73,85.97,87.36,1842702,0
+APTV.US,D,20251003,000000,87.445,88.24,87.15,87.98,1918427,0
+APTV.US,D,20251006,000000,88.3,88.8,87.38,87.6,1719396,0
+APTV.US,D,20251007,000000,87.62,87.62,84.68,85.26,2243737,0
+APTV.US,D,20251008,000000,85.9,86.08,84.105,84.46,1750929,0
+APTV.US,D,20251009,000000,84.19,84.28,82.01,82.71,2528515,0
+APTV.US,D,20251010,000000,83.6,84.442,80.61,80.7,1689849,0
+APTV.US,D,20251013,000000,81.59,82.3,81.19,81.7,1380102,0
+APTV.US,D,20251014,000000,79.9624,83.09,79.9624,82.73,1140849,0
+APTV.US,D,20251015,000000,83.37,84.06,82.73,83.64,1505571,0
+APTV.US,D,20251016,000000,83.975,84.53,82.74,83.49,1513253,0
+APTV.US,D,20251017,000000,82.7,83.88,82.14,82.76,1815392,0
+APTV.US,D,20251020,000000,83.35,83.93,82.86,83.4,1177063,0
+APTV.US,D,20251021,000000,83.97,86.67,83.29,85.59,1900074,0
+APTV.US,D,20251022,000000,85.13,86.11,83.67,84.48,1503667,0
+APTV.US,D,20251023,000000,84.655,85.749,84.51,84.97,1410697,0
+APTV.US,D,20251024,000000,85.9,86.49,85.37,86.19,1195748,0
+APTV.US,D,20251027,000000,86.955,87,85.53,86.11,1130430,0
+APTV.US,D,20251028,000000,85.855,87.32,85.275,86.64,1680903,0
+APTV.US,D,20251029,000000,85.56,87.395,85.48,85.77,2739621,0
+APTV.US,D,20251030,000000,81.35,84.4,80.67,82.12,2916526,0
+APTV.US,D,20251031,000000,81.19,82.11,80.7,81.1,2988791,0
+APTV.US,D,20251103,000000,80.96,83.07,80.3201,81.77,4010352,0
+APTV.US,D,20251104,000000,80.5,82,80.0701,80.85,2950756,0
+APTV.US,D,20251105,000000,80.75,83.79,80.5,83.61,3217315,0
+APTV.US,D,20251106,000000,83.33,84.34,81.36,82.1,1994913,0
+APTV.US,D,20251107,000000,81.875,83.71,81.655,83.66,2230883,0
+APTV.US,D,20251110,000000,84.05,84.26,82.46,82.56,1979240,0
+APTV.US,D,20251111,000000,82.58,83.41,81.5305,81.6,1933071,0
+APTV.US,D,20251112,000000,81.76,83.58,81.76,82.74,1828279,0
+APTV.US,D,20251113,000000,82.84,83.62,80.67,81.05,1890496,0
+APTV.US,D,20251114,000000,79.755,80.13,78.64,78.91,2296517,0
+APTV.US,D,20251117,000000,78.24,78.49,76.55,76.85,2371483,0
+APTV.US,D,20251118,000000,76.135,76.81,75.11,75.77,3433942,0
+APTV.US,D,20251119,000000,75.615,75.81,72.25,72.36,3703783,0
+APTV.US,D,20251120,000000,73.25,74.18,69.6305,70.28,3310636,0
+APTV.US,D,20251121,000000,70.89,74.69,70.89,74.13,3136727,0
+APTV.US,D,20251124,000000,74.535,75.385,74.08,74.85,3084781,0
+APTV.US,D,20251125,000000,75.22,76.73,74.9,76.38,1953697,0
+APTV.US,D,20251126,000000,75.9,77.42,75.64,76.83,1455879,0
+APTV.US,D,20251128,000000,77.47,78.48,77.2,77.55,907554,0
+APTV.US,D,20251201,000000,77.24,78.31,76.79,76.94,2182195,0
+APTV.US,D,20251202,000000,77.43,77.855,76.77,77.48,2707554,0
+APTV.US,D,20251203,000000,77.85,78.66,77.335,78.09,1746312,0
+APTV.US,D,20251204,000000,78.27,78.65,75.8901,76.44,1922614,0
+APTV.US,D,20251205,000000,76.45,77.73,76.37,76.37,1809042,0
+APTV.US,D,20251208,000000,77.17,77.32,75.5174,77.08,2474149,0
+APTV.US,D,20251209,000000,76.78,77.48,76.285,76.35,1616699,0
+APTV.US,D,20251210,000000,76.51,78.66,76.05,78.55,2030382,0
+APTV.US,D,20251211,000000,78.42,80.08,78.42,79.9,2002462,0
+APTV.US,D,20251212,000000,80.175,80.63,78.43,78.78,1215845,0
+APTV.US,D,20251215,000000,78.68,79,76.89,77.35,2007218,0
+APTV.US,D,20251216,000000,77.19,77.94,76.56,77.42,2372007,0
+APTV.US,D,20251217,000000,77.43,77.51,75.94,76.75,2079290,0
+APTV.US,D,20251218,000000,77.64,78.9,76.915,77.59,2453673,0
+APTV.US,D,20251219,000000,78.015,78.99,77.23,78.29,5779402,0
+APTV.US,D,20251222,000000,78.26,78.6,77,77.2,2568006,0
+APTV.US,D,20251223,000000,77.1,77.1,75.62,76.36,1899446,0
+APTV.US,D,20251224,000000,76.72,76.86,76.16,76.77,747505,0
+APTV.US,D,20251226,000000,76.87,77.005,76.24,76.91,896778,0
+APTV.US,D,20251229,000000,76.73,77,76.33,76.79,993742,0
+APTV.US,D,20251230,000000,76.995,77.045,76.34,76.9,1051090,0
+APTV.US,D,20251231,000000,76.78,76.78,76,76.09,969376,0
+APTV.US,D,20260102,000000,76.89,78.54,76.33,78.44,1877797,0
+APTV.US,D,20260105,000000,78.17,80.8,78.17,80.52,1691445,0
+APTV.US,D,20260106,000000,80.01,82.68,79.839,82.61,2008348,0
+APTV.US,D,20260107,000000,82.93,82.95,81.35,82.15,1874821,0
+APTV.US,D,20260108,000000,83.55,87.44,83.54,86.45,2765052,0
+APTV.US,D,20260109,000000,86.495,88.81,85.7,88.67,2515527,0
+APTV.US,D,20260112,000000,88.02,88.02,86.71,86.83,3305266,0
+APTV.US,D,20260113,000000,88.275,88.93,86.97,88.25,1990544,0
+APTV.US,D,20260114,000000,88.34,88.835,82.9,82.93,4331948,0
+APTV.US,D,20260115,000000,84.21,84.97,82.24,82.61,2435353,0
+APTV.US,D,20260116,000000,82.565,83.01,77.45,78.61,4573273,0
+APTV.US,D,20260120,000000,77.6,78.13,76.89,77.17,2859754,0
+APTV.US,D,20260121,000000,77.98,81.12,77.67,80.27,3075893,0
+APTV.US,D,20260122,000000,80.73,81.78,77.37,77.53,1957616,0
+APTV.US,D,20260123,000000,77.1,77.89,76.04,76.47,1507858,0
+APTV.US,D,20260126,000000,76.46,77.12,75.98,77.04,1275847,0
+APTV.US,D,20260127,000000,78.59,78.6,76.9175,78.01,1615592,0
+APTV.US,D,20260128,000000,77.97,78.94,77.59,77.81,2606062,0
+APTV.US,D,20260129,000000,78.38,79.55,77.29,78.83,2116954,0
+APTV.US,D,20260130,000000,76.25,76.91,74.62,75.75,3350523,0
+APTV.US,D,20260202,000000,74.61,79,74.61,77.98,3325301,0
+APTV.US,D,20260203,000000,79.18,80.98,76.93,78.2,4162000,0
+APTV.US,D,20260204,000000,79.335,83.08,78.8301,81.01,2439910,0
+APTV.US,D,20260205,000000,81,81.41,79.51,79.72,1910492,0
+APTV.US,D,20260206,000000,80.21,82.52,79.91,82.38,1069264,0
+APTV.US,D,20260209,000000,82.38,84.27,82.12,83.37,1819364,0
+APTV.US,D,20260210,000000,83.585,85.33,83.37,85.15,1650021,0
+APTV.US,D,20260211,000000,85.39,86.795,82.76,83.76,2603949,0
+APTV.US,D,20260212,000000,84.4,86.47,82.3,83,2670910,0
+APTV.US,D,20260213,000000,83.14,85.82,82.965,85.2,2458961,0
+APTV.US,D,20260217,000000,84.79,85.75,81.663,82.77,1723127,0
+APTV.US,D,20260218,000000,82.885,84.33,82.55,83.81,1315728,0
diff --git a/daily/us/nyse stocks/1/armh.us.txt b/daily/us/nyse stocks/1/armh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb7cb2fbb0cf4070ae2454e3ee0c6f8d70daa371
--- /dev/null
+++ b/daily/us/nyse stocks/1/armh.us.txt	
@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMH.US,D,20250613,000000,57.6786,57.9,57.6786,57.6786,105,0
+ARMH.US,D,20250616,000000,58.8,60.3986,58.8,60.3986,111,0
+ARMH.US,D,20250617,000000,63.4,63.4,62.16,62.2917,817,0
+ARMH.US,D,20250618,000000,62.56,63.01,61.63,62.9795,2902,0
+ARMH.US,D,20250620,000000,62.99,62.99,62.2844,62.2844,215,0
+ARMH.US,D,20250624,000000,64.41,66.45,64.41,66.28,2605,0
+ARMH.US,D,20250625,000000,67.4299,67.4299,66.4188,66.4188,678,0
+ARMH.US,D,20250626,000000,66.87,67.32,66.5387,66.5387,213,0
+ARMH.US,D,20250627,000000,67.95,69.6979,67.81,69.6979,1860,0
+ARMH.US,D,20250630,000000,69.78,69.78,68.1439,68.1439,221,0
+ARMH.US,D,20250702,000000,64.83,65.4251,64.83,65.4251,314,0
+ARMH.US,D,20250703,000000,66.16,66.16,65.6326,65.6326,101,0
+ARMH.US,D,20250707,000000,64.44,64.44,62.18,62.39,755,0
+ARMH.US,D,20250708,000000,63.68,63.68,62.9095,62.9095,105,0
+ARMH.US,D,20250709,000000,64.45,64.45,62.9,62.9,230,0
+ARMH.US,D,20250710,000000,62.35,63.1803,62.35,63.1803,263,0
+ARMH.US,D,20250711,000000,64.08,64.08,62.5588,62.5588,147,0
+ARMH.US,D,20250714,000000,60.96,62.222,60.9,62.222,363,0
+ARMH.US,D,20250715,000000,63.56,63.6609,63.56,63.6609,108,0
+ARMH.US,D,20250716,000000,64.05,66.5,63.66,66.1755,926,0
+ARMH.US,D,20250717,000000,66.45,67.5701,66.45,67.5701,517,0
+ARMH.US,D,20250718,000000,67.62,68.64,67.4747,67.4747,616,0
+ARMH.US,D,20250721,000000,68.66,69.82,68.226,69.2546,1884,0
+ARMH.US,D,20250722,000000,66,69.18,66,66.7268,628,0
+ARMH.US,D,20250723,000000,66.89,67.624,66.73,67.624,1028,0
+ARMH.US,D,20250724,000000,67.64,68.73,67.64,68.3976,360,0
+ARMH.US,D,20250725,000000,69.43,70.5,69.26,70.0222,825,0
+ARMH.US,D,20250728,000000,70.2,70.9448,70.2,70.9448,424,0
+ARMH.US,D,20250729,000000,70.13,71.1,70.13,70.5856,238,0
+ARMH.US,D,20250730,000000,70.26,71.1092,70.26,71.1092,259,0
+ARMH.US,D,20250731,000000,61.82,63.77,61.15,61.9667,1413,0
+ARMH.US,D,20250801,000000,59.6232,60.7873,59.54,60.2036,456,0
+ARMH.US,D,20250804,000000,60.98,61.02,60.98,61.02,334,0
+ARMH.US,D,20250805,000000,60.83,60.8301,59.7,59.9046,1046,0
+ARMH.US,D,20250806,000000,59.72,59.81,58.92,59.1025,527,0
+ARMH.US,D,20250807,000000,59.89,59.89,58.4702,58.4702,444,0
+ARMH.US,D,20250808,000000,59.77,59.77,59.59,59.6571,206,0
+ARMH.US,D,20250811,000000,60.82,62.68,60.82,60.8713,823,0
+ARMH.US,D,20250812,000000,60.95,61.11,60.75,61.0906,415,0
+ARMH.US,D,20250813,000000,61.03,61.54,60.4759,60.4759,1046,0
+ARMH.US,D,20250814,000000,59.81,60.1626,59.6,60.1626,1116,0
+ARMH.US,D,20250815,000000,60.15,60.19,59.07,59.4055,1336,0
+ARMH.US,D,20250818,000000,59.72,60.5083,59.47,60.5083,1565,0
+ARMH.US,D,20250819,000000,60.73,60.73,57.5806,57.5806,337,0
+ARMH.US,D,20250820,000000,55.31,56.5984,55.31,56.5984,440,0
+ARMH.US,D,20250821,000000,56.91,57.6221,56.91,57.6221,510,0
+ARMH.US,D,20250822,000000,59.26,59.75,59.2077,59.2077,636,0
+ARMH.US,D,20250825,000000,59.16,59.4521,58.9,59.4521,255,0
+ARMH.US,D,20250826,000000,60.69,60.69,60.3472,60.3472,206,0
+ARMH.US,D,20250827,000000,60.26,60.56,60.26,60.5463,249,0
+ARMH.US,D,20250828,000000,60.89,61.23,60.89,61.1348,433,0
+ARMH.US,D,20250829,000000,60.02,60.02,59.3939,59.3939,261,0
+ARMH.US,D,20250902,000000,58,58,57.4626,57.4626,198,0
+ARMH.US,D,20250903,000000,57.68,57.68,56.9112,56.9112,215,0
+ARMH.US,D,20250904,000000,57.1,58.5542,57.1,58.5542,516,0
+ARMH.US,D,20250905,000000,59.1,59.3816,58.95,59.3816,210,0
+ARMH.US,D,20250908,000000,60.25,60.25,59.5689,59.5689,313,0
+ARMH.US,D,20250909,000000,60.26,60.63,60.26,60.4988,320,0
+ARMH.US,D,20250910,000000,64.65,66.09,64.65,66.0737,589,0
+ARMH.US,D,20250911,000000,66.6488,66.6488,66.17,66.17,364,0
+ARMH.US,D,20250912,000000,64.45,66.31,64.45,64.5327,378,0
+ARMH.US,D,20250915,000000,65.23,65.4968,65.21,65.4968,437,0
+ARMH.US,D,20250916,000000,65.25,65.4963,65.25,65.4963,290,0
+ARMH.US,D,20250917,000000,64.79,65.3249,64.51,65.3249,222,0
+ARMH.US,D,20250918,000000,61.87,63.56,61.87,62.8839,744,0
+ARMH.US,D,20250919,000000,61.84,61.84,61.7624,61.7624,1008,0
+ARMH.US,D,20250922,000000,61.2,62.37,61.2,62.1527,1868,0
+ARMH.US,D,20250923,000000,61.98,61.98,60.6145,60.6145,205,0
+ARMH.US,D,20250924,000000,62.14,62.2926,62.14,62.2926,360,0
+ARMH.US,D,20250925,000000,61.25,61.2929,60.212,61.2929,1142,0
+ARMH.US,D,20250926,000000,60.51,60.512,60.51,60.512,161,0
+ARMH.US,D,20250929,000000,61.27,61.27,60.5049,60.5049,211,0
+ARMH.US,D,20250930,000000,60.56,61.0887,60.38,61.0887,584,0
+ARMH.US,D,20251001,000000,62.15,64.7391,62.15,64.7391,438,0
+ARMH.US,D,20251002,000000,64.99,65.6551,64.99,65.6551,622,0
+ARMH.US,D,20251003,000000,66,66,65.37,65.6978,409,0
+ARMH.US,D,20251007,000000,68.14,69.2,68.14,69.0603,636,0
+ARMH.US,D,20251008,000000,69.46,72.62,69.46,72.139,324,0
+ARMH.US,D,20251009,000000,71.75,73.9691,71.75,73.9691,945,0
+ARMH.US,D,20251010,000000,73.7,73.7,66.7356,67.2909,540,0
+ARMH.US,D,20251013,000000,69.88,74.4432,69.88,74.4432,289,0
+ARMH.US,D,20251014,000000,75.2,76.99,72.9136,72.9136,1117,0
+ARMH.US,D,20251015,000000,73.63,74.77,72.75,73.4715,1541,0
+ARMH.US,D,20251016,000000,74.37,75.19,73.16,73.6406,1186,0
+ARMH.US,D,20251017,000000,72.47,72.47,71.3797,71.3797,408,0
+ARMH.US,D,20251020,000000,74.05,74.05,73.9334,73.9334,170,0
+ARMH.US,D,20251021,000000,72.62,73.78,72.62,73.4525,1009,0
+ARMH.US,D,20251022,000000,72.98,72.98,70.62,71.7729,345,0
+ARMH.US,D,20251023,000000,72.78,72.78,72.3356,72.3356,349,0
+ARMH.US,D,20251024,000000,74.31,74.31,74.1499,74.1499,556,0
+ARMH.US,D,20251027,000000,76.03,77.97,75.9,77.2652,1111,0
+ARMH.US,D,20251028,000000,76.82,76.82,75.3637,75.3637,210,0
+ARMH.US,D,20251029,000000,76.36,76.36,74.7493,74.7493,399,0
+ARMH.US,D,20251030,000000,73.92,73.92,72.922,72.922,744,0
+ARMH.US,D,20251031,000000,74.38,75.15,74.38,74.6952,730,0
+ARMH.US,D,20251103,000000,75.08,75.08,74.1194,74.1194,338,0
+ARMH.US,D,20251104,000000,72.6118,72.6118,71.5192,71.5192,300,0
+ARMH.US,D,20251105,000000,70.72,71.1032,70.35,71.1032,379,0
+ARMH.US,D,20251106,000000,70.81,70.81,69.1535,69.8827,508,0
+ARMH.US,D,20251107,000000,67.63,68.08,65.11,67.1523,747,0
+ARMH.US,D,20251110,000000,68.55,68.55,68.1225,68.1225,332,0
+ARMH.US,D,20251111,000000,65.03,66.088,65.03,66.088,384,0
+ARMH.US,D,20251112,000000,67.13,67.27,65.499,65.9524,1322,0
+ARMH.US,D,20251114,000000,61.45,62.5,61.45,61.9361,429,0
+ARMH.US,D,20251118,000000,59.97,60.5176,59.97,60.5176,370,0
+ARMH.US,D,20251119,000000,61.19,61.2807,61.19,61.2807,243,0
+ARMH.US,D,20251120,000000,63.43,63.4301,59.2495,59.2495,413,0
+ARMH.US,D,20251121,000000,58.95,58.95,58.7931,58.7931,221,0
+ARMH.US,D,20251124,000000,59.78,60.3,59.78,60.111,345,0
+ARMH.US,D,20251125,000000,57.31,58.4228,56.8,58.4228,528,0
+ARMH.US,D,20251126,000000,59.24,59.24,58.6748,58.6748,269,0
+ARMH.US,D,20251128,000000,58.92,59.6031,58.92,59.6031,136,0
+ARMH.US,D,20251201,000000,59.23,60.22,59.23,59.6528,988,0
+ARMH.US,D,20251202,000000,60.31,61.15,60.3031,60.3031,325,0
+ARMH.US,D,20251203,000000,60.83,60.9,60.8278,60.8278,248,0
+ARMH.US,D,20251204,000000,61.22,61.3963,61.22,61.3963,225,0
+ARMH.US,D,20251205,000000,61.88,62.15,61.8497,61.8693,501,0
+ARMH.US,D,20251208,000000,61.5,62.68,60.8924,61.1735,1645,0
+ARMH.US,D,20251209,000000,61.55,62.2692,61.25,62.2692,962,0
+ARMH.US,D,20251210,000000,61.71,61.71,61.55,61.6983,436,0
+ARMH.US,D,20251211,000000,60.31,60.31,58.05,59.3665,1493,0
+ARMH.US,D,20251212,000000,59.14,59.14,57.28,57.3213,534,0
+ARMH.US,D,20251215,000000,55.35,55.425,54.5122,54.5122,850,0
+ARMH.US,D,20251216,000000,52.3,52.3,51.52,51.7251,202,0
+ARMH.US,D,20251217,000000,51.36,51.4,49.1596,49.1596,210,0
+ARMH.US,D,20251218,000000,49.46,49.46,48.7944,48.7944,209,0
+ARMH.US,D,20251222,000000,48.475,48.475,48.3351,48.3351,918,0
+ARMH.US,D,20251223,000000,47.83,47.83,47.25,47.6498,2146,0
+ARMH.US,D,20251224,000000,47.43,47.43,47.4246,47.4246,231,0
+ARMH.US,D,20251229,000000,46.88,46.95,46.83,46.9032,418,0
+ARMH.US,D,20251230,000000,47.55,47.55,47.2335,47.2335,151,0
+ARMH.US,D,20251231,000000,47.31,47.31,46.49,46.54,4053,0
+ARMH.US,D,20260102,000000,49.48,49.48,48.9044,48.9044,1182,0
+ARMH.US,D,20260105,000000,50.67,50.67,49.1503,49.1503,317,0
+ARMH.US,D,20260106,000000,49.34,49.39,49.1237,49.1237,1484,0
+ARMH.US,D,20260107,000000,49.36,49.55,49.2,49.2704,474,0
+ARMH.US,D,20260108,000000,47.95,48.2992,47.4,48.2992,431,0
+ARMH.US,D,20260109,000000,47.65,47.9297,47.6,47.9297,660,0
+ARMH.US,D,20260112,000000,47,47.3683,47,47.3683,1568,0
+ARMH.US,D,20260113,000000,47.3,47.3,45.57,46.0255,1587,0
+ARMH.US,D,20260114,000000,44.83,44.8485,43.88,44.8485,297,0
+ARMH.US,D,20260115,000000,46.15,46.3099,45.0724,45.0724,621,0
+ARMH.US,D,20260116,000000,45.43,45.43,45.3855,45.3855,127,0
+ARMH.US,D,20260120,000000,45,47.07,44.66,45.8026,665,0
+ARMH.US,D,20260121,000000,48.36,49.6469,47.31,48.6413,2084,0
+ARMH.US,D,20260122,000000,51.29,51.37,50.5849,50.5849,3081,0
+ARMH.US,D,20260123,000000,50.65,50.65,48.7442,48.7442,665,0
+ARMH.US,D,20260126,000000,48.32,48.32,47.96,48.073,431,0
+ARMH.US,D,20260127,000000,47.81,48.58,47.4739,47.4739,2817,0
+ARMH.US,D,20260128,000000,46.3903,46.3903,45.51,45.6759,387,0
+ARMH.US,D,20260129,000000,43.8,44.9906,43.49,44.9906,657,0
+ARMH.US,D,20260130,000000,44.8,44.8,44.1268,44.1268,428,0
+ARMH.US,D,20260202,000000,44.36,45.33,44.36,44.8083,2854,0
+ARMH.US,D,20260203,000000,45.73,45.73,43.19,43.7774,654,0
+ARMH.US,D,20260204,000000,44.27,44.9,43.55,44.1258,1382,0
+ARMH.US,D,20260205,000000,42.85,47.67,42.85,46.8679,1326,0
+ARMH.US,D,20260206,000000,49.43,51.9565,49.43,51.9565,1028,0
+ARMH.US,D,20260209,000000,50.23,52.1,49.99,52.0793,1160,0
+ARMH.US,D,20260210,000000,52.99,54.35,52.16,52.9619,660,0
+ARMH.US,D,20260211,000000,53.89,53.89,52.6968,52.6968,269,0
+ARMH.US,D,20260212,000000,53.195,53.195,51.4256,51.4256,598,0
+ARMH.US,D,20260213,000000,52.25,52.5,52.23,52.4116,496,0
+ARMH.US,D,20260217,000000,52.89,53.3955,51.5,53.3955,223,0
+ARMH.US,D,20260218,000000,54.64,54.64,54.45,54.45,241,0
diff --git a/daily/us/nyse stocks/1/arty.us.txt b/daily/us/nyse stocks/1/arty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1660ea20e17a247c02cd09017e5a8f044ee3545b
--- /dev/null
+++ b/daily/us/nyse stocks/1/arty.us.txt	
@@ -0,0 +1,1918 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTY.US,D,20180702,000000,22.5004,22.7294,22.4805,22.7294,6354.7126010253,0
+ARTY.US,D,20180703,000000,22.8549,22.8549,22.7055,22.7195,7115.0283018276,0
+ARTY.US,D,20180705,000000,22.6727,22.7583,22.5652,22.7583,10707.695754628,0
+ARTY.US,D,20180706,000000,22.8449,23.1197,22.834,23.1038,24825.261792246,0
+ARTY.US,D,20180709,000000,23.2751,23.5518,23.1396,23.3119,18107.967991763,0
+ARTY.US,D,20180710,000000,23.4005,23.4005,23.3119,23.3119,9757.5522236385,0
+ARTY.US,D,20180711,000000,23.1496,23.2223,23.0311,23.0958,12194.1782344,0
+ARTY.US,D,20180712,000000,23.2452,23.5041,23.2452,23.5031,8807.4086926491,0
+ARTY.US,D,20180713,000000,23.5518,23.5807,23.4622,23.5031,12395.05424518,0
+ARTY.US,D,20180716,000000,23.514,23.514,23.4194,23.4194,7732.7220349761,0
+ARTY.US,D,20180717,000000,23.3029,23.5031,23.2372,23.4851,5680.7735848584,0
+ARTY.US,D,20180718,000000,23.523,23.5708,23.4483,23.5708,19459.863544313,0
+ARTY.US,D,20180719,000000,23.4752,23.5041,23.4244,23.4483,6399.9097034508,0
+ARTY.US,D,20180720,000000,23.4941,23.6006,23.4941,23.5031,3920.0953503717,0
+ARTY.US,D,20180723,000000,23.4105,23.4284,23.2253,23.4105,6032.3066037234,0
+ARTY.US,D,20180724,000000,23.6006,23.6395,23.2432,23.2701,11053.20249317,0
+ARTY.US,D,20180725,000000,23.2551,23.5807,23.2551,23.5787,18794.963948631,0
+ARTY.US,D,20180726,000000,23.4672,23.5618,23.3876,23.4851,8384.5646899572,0
+ARTY.US,D,20180727,000000,23.6295,23.6395,23.0232,23.1675,17407.915094195,0
+ARTY.US,D,20180730,000000,23.1496,23.1496,22.5672,22.7195,7600.1438678613,0
+ARTY.US,D,20180731,000000,22.7294,22.8549,22.5034,22.7195,5765.141509386,0
+ARTY.US,D,20180801,000000,22.7484,22.9126,22.7384,22.7971,2489.8581536181,0
+ARTY.US,D,20180802,000000,22.605,22.9216,22.605,22.9067,4032.5859164085,0
+ARTY.US,D,20180803,000000,22.9883,22.9883,22.8161,22.8738,5389.5033692274,0
+ARTY.US,D,20180806,000000,22.826,22.9883,22.8161,22.9774,4702.5074123598,0
+ARTY.US,D,20180807,000000,23.1008,23.1098,23.055,23.055,10629.354110424,0
+ARTY.US,D,20180808,000000,23.1247,23.1974,23.0919,23.1586,7468.5700808004,0
+ARTY.US,D,20180809,000000,23.1974,23.4194,23.1884,23.3079,39325.496630401,0
+ARTY.US,D,20180810,000000,23.0461,23.1098,22.9216,23.0819,14344.5559298,0
+ARTY.US,D,20180813,000000,23.056,23.1197,22.8897,22.9216,18668.412061839,0
+ARTY.US,D,20180814,000000,22.9604,23.0461,22.9604,23.0172,12384.006064587,0
+ARTY.US,D,20180815,000000,22.7006,22.7006,22.363,22.5004,33736.121630447,0
+ARTY.US,D,20180816,000000,22.7006,22.834,22.6627,22.6627,4879.2783018462,0
+ARTY.US,D,20180817,000000,22.6916,22.7583,22.5014,22.7583,6674.1054581655,0
+ARTY.US,D,20180820,000000,22.8449,22.9883,22.7962,22.9604,8163.6010780992,0
+ARTY.US,D,20180821,000000,23.0361,23.298,23.0361,23.2651,4834.0811994207,0
+ARTY.US,D,20180822,000000,23.2273,23.293,23.1735,23.2611,2742.9619272009,0
+ARTY.US,D,20180823,000000,23.3129,23.4393,23.2372,23.2452,6384.8440026423,0
+ARTY.US,D,20180824,000000,23.3418,23.6494,23.3418,23.6494,13148.339285605,0
+ARTY.US,D,20180827,000000,23.8406,24.0148,23.8406,23.9561,8949.026280249,0
+ARTY.US,D,20180828,000000,24.0487,24.1074,23.979,24.1074,46050.825471315,0
+ARTY.US,D,20180829,000000,24.1731,24.3384,24.1164,24.3026,28186.92183265,0
+ARTY.US,D,20180830,000000,24.2508,24.2597,24.0586,24.0586,11337.442048423,0
+ARTY.US,D,20180831,000000,24.1442,24.212,24.1442,24.193,7048.7392182702,0
+ARTY.US,D,20180904,000000,24.1831,24.1831,23.9152,24.1074,5027.9265498234,0
+ARTY.US,D,20180905,000000,24.0586,24.0586,23.6773,23.744,6438.076145499,0
+ARTY.US,D,20180906,000000,23.744,23.7818,23.6086,23.6733,8737.1020888761,0
+ARTY.US,D,20180907,000000,23.5329,23.7729,23.5329,23.5618,7381.1890161111,0
+ARTY.US,D,20180910,000000,23.6673,23.6673,23.5518,23.6195,3626.8163746329,0
+ARTY.US,D,20180911,000000,23.6673,23.8008,23.5797,23.7828,9106.7139487113,0
+ARTY.US,D,20180912,000000,23.7629,23.8107,23.5329,23.8107,9088.6351077411,0
+ARTY.US,D,20180913,000000,24.1701,24.1701,23.968,24.0118,4664.3409703116,0
+ARTY.US,D,20180914,000000,24.211,24.2797,24.1124,24.203,14105.513476972,0
+ARTY.US,D,20180917,000000,24.2597,24.2597,23.8495,23.8495,11429.845013382,0
+ARTY.US,D,20180918,000000,23.9342,24.1831,23.9342,24.1442,47794.429244885,0
+ARTY.US,D,20180919,000000,24.1253,24.1253,23.983,24.0975,1407.1364555139,0
+ARTY.US,D,20180920,000000,24.193,24.2538,24.1652,24.2538,3452.0542452543,0
+ARTY.US,D,20180921,000000,24.3563,24.3862,24.1542,24.1642,17390.840633279,0
+ARTY.US,D,20180924,000000,24.1442,24.212,24.0297,24.212,8648.7166441329,0
+ARTY.US,D,20180925,000000,24.2896,24.3304,24.2727,24.2777,6066.455525556,0
+ARTY.US,D,20180926,000000,24.3663,24.4519,24.3384,24.3852,8268.0566037048,0
+ARTY.US,D,20180927,000000,24.2319,24.2558,24.1831,24.1831,8361.4639487175,0
+ARTY.US,D,20180928,000000,24.1174,24.1642,24.0686,24.0696,19532.178908193,0
+ARTY.US,D,20181001,000000,24.2896,24.3185,24.0686,24.0775,16467.815363744,0
+ARTY.US,D,20181002,000000,23.9929,23.9929,23.7131,23.7131,6567.6411724521,0
+ARTY.US,D,20181003,000000,23.7719,23.9053,23.7231,23.8396,82449.558624651,0
+ARTY.US,D,20181004,000000,23.7818,23.7818,23.2551,23.3876,14749.321091522,0
+ARTY.US,D,20181005,000000,23.1964,23.1964,22.7464,22.9296,11467.007075376,0
+ARTY.US,D,20181008,000000,22.824,22.824,22.363,22.594,17702.198449987,0
+ARTY.US,D,20181009,000000,22.3919,22.4407,22.2585,22.3342,14092.456536271,0
+ARTY.US,D,20181010,000000,22.2197,22.2197,21.2529,21.2529,20484.331199291,0
+ARTY.US,D,20181011,000000,21.1772,21.4281,20.8696,20.994,10135.199123905,0
+ARTY.US,D,20181012,000000,21.3495,21.5496,21.1962,21.4919,7663.419811257,0
+ARTY.US,D,20181015,000000,21.5108,21.5407,21.3027,21.4829,14435.954514705,0
+ARTY.US,D,20181016,000000,21.6163,22.157,21.6163,22.157,16013.835579382,0
+ARTY.US,D,20181017,000000,22.2197,22.2197,21.8861,21.9837,9835.8938678427,0
+ARTY.US,D,20181018,000000,21.7607,21.8861,21.3584,21.3754,60615.340632919,0
+ARTY.US,D,20181019,000000,21.4451,21.6064,21.0448,21.0797,28419.938005154,0
+ARTY.US,D,20181022,000000,21.0707,21.2907,21.0169,21.242,12740.560983722,0
+ARTY.US,D,20181023,000000,20.8029,21.0319,20.5639,20.9891,6571.6586926677,0
+ARTY.US,D,20181024,000000,20.8975,20.8975,20.0462,20.0462,10042.796158946,0
+ARTY.US,D,20181025,000000,20.0462,20.311,20.0462,20.2941,3279.3008759835,0
+ARTY.US,D,20181026,000000,19.9884,20.2662,19.6051,19.8172,10903.549865138,0
+ARTY.US,D,20181029,000000,20.1428,20.2155,19.5076,19.5076,8356.442048448,0
+ARTY.US,D,20181030,000000,19.6639,19.9626,19.6639,19.9596,708.0879379995,0
+ARTY.US,D,20181031,000000,20.3529,21.5207,20.3529,20.6774,138765.14824682,0
+ARTY.US,D,20181101,000000,20.9273,21.3684,20.8029,21.3684,25960.211253153,0
+ARTY.US,D,20181102,000000,21.5496,21.6452,21.2907,21.3684,12144.963611759,0
+ARTY.US,D,20181105,000000,21.3196,21.3196,20.9502,21.1772,9875.0646899448,0
+ARTY.US,D,20181106,000000,21.2061,21.4162,21.1583,21.2917,63953.899932083,0
+ARTY.US,D,20181107,000000,21.5785,21.91,21.5785,21.8174,20117.732479617,0
+ARTY.US,D,20181108,000000,21.7308,21.7308,21.4182,21.4192,4377.0882748962,0
+ARTY.US,D,20181109,000000,21.4162,21.4162,20.9682,21.0896,5758.1108490087,0
+ARTY.US,D,20181112,000000,20.9363,20.9363,20.5241,20.5241,15145.046832758,0
+ARTY.US,D,20181113,000000,20.6107,20.774,20.4674,20.5629,4759.7570754321,0
+ARTY.US,D,20181114,000000,20.784,20.784,20.4962,20.6396,23167.030323257,0
+ARTY.US,D,20181115,000000,20.4962,21.0508,20.4962,20.9751,19277.066374503,0
+ARTY.US,D,20181116,000000,20.8029,20.8786,20.7053,20.784,14118.570417672,0
+ARTY.US,D,20181119,000000,20.8407,20.8407,20.1597,20.1597,16362.355458085,0
+ARTY.US,D,20181120,000000,19.8072,20.0273,19.5374,19.7863,13301.005053798,0
+ARTY.US,D,20181121,000000,20.094,20.2184,20.0552,20.094,6003.1795821603,0
+ARTY.US,D,20181126,000000,20.2184,20.4006,20.2015,20.4006,6603.7988543925,0
+ARTY.US,D,20181127,000000,20.3041,20.315,20.2065,20.314,5001.812668422,0
+ARTY.US,D,20181128,000000,20.4484,20.9652,20.4484,20.9652,12602.960916337,0
+ARTY.US,D,20181129,000000,21.013,21.0588,20.9562,21.0588,2236.7543800353,0
+ARTY.US,D,20181130,000000,20.9921,21.1275,20.9921,21.0996,2519.9895552351,0
+ARTY.US,D,20181203,000000,21.6741,21.7945,21.6382,21.6741,4728.6212937612,0
+ARTY.US,D,20181204,000000,21.6551,21.6551,20.8835,20.8835,35823.223382451,0
+ARTY.US,D,20181206,000000,20.4484,20.7033,20.4295,20.6197,5639.5940026485,0
+ARTY.US,D,20181207,000000,20.8128,20.8128,20.2344,20.4006,9931.3099729632,0
+ARTY.US,D,20181210,000000,20.2085,20.324,19.9875,20.2593,8709.9838274208,0
+ARTY.US,D,20181211,000000,20.4763,20.5729,20.2652,20.2652,13749.962937891,0
+ARTY.US,D,20181212,000000,20.5928,20.8497,20.5928,20.6744,16995.114892042,0
+ARTY.US,D,20181213,000000,20.5639,20.5928,20.4713,20.5151,5172.557277585,0
+ARTY.US,D,20181214,000000,20.2941,20.4295,20.1846,20.2065,21963.783018685,0
+ARTY.US,D,20181217,000000,20.1129,20.1537,19.6041,19.629,11728.14588939,0
+ARTY.US,D,20181218,000000,19.8162,20.0163,19.7196,19.854,19587.419811158,0
+ARTY.US,D,20181219,000000,19.8819,19.9984,19.3931,19.4717,4838.0987196363,0
+ARTY.US,D,20181220,000000,19.3901,19.4408,18.951,19.0655,9532.5710915649,0
+ARTY.US,D,20181221,000000,19.1332,19.1332,18.5308,18.5587,97212.941036927,0
+ARTY.US,D,20181224,000000,18.482,18.721,18.3397,18.4631,11778.364892085,0
+ARTY.US,D,20181226,000000,18.491,19.173,18.3765,19.173,11314.341307184,0
+ARTY.US,D,20181227,000000,18.9122,19.2407,18.7071,19.2407,9500.4309298401,0
+ARTY.US,D,20181228,000000,19.3931,19.5265,19.182,19.3453,23235.328166923,0
+ARTY.US,D,20181231,000000,19.4797,19.5265,19.2606,19.3542,40876.259433622,0
+ARTY.US,D,20190102,000000,19.1631,19.5265,19.1631,19.4598,11246.043463518,0
+ARTY.US,D,20190103,000000,19.2885,19.2885,18.7768,18.7768,5172.557277585,0
+ARTY.US,D,20190104,000000,18.9998,19.6748,18.9998,19.6041,5512.0377358032,0
+ARTY.US,D,20190107,000000,19.7585,20.1697,19.6908,20.094,17790.583894731,0
+ARTY.US,D,20190108,000000,20.3339,20.3807,20.1129,20.2941,13076.023921724,0
+ARTY.US,D,20190109,000000,20.4484,20.5201,20.4225,20.5181,2510.95013475,0
+ARTY.US,D,20190110,000000,20.3807,20.6376,20.3529,20.6376,10948.746967564,0
+ARTY.US,D,20190111,000000,20.545,20.6217,20.545,20.5948,1925.3965633263,0
+ARTY.US,D,20190114,000000,20.4206,20.4295,20.324,20.3319,7938.6199460256,0
+ARTY.US,D,20190115,000000,20.4773,20.7481,20.4773,20.7033,8152.5528975063,0
+ARTY.US,D,20190116,000000,20.8089,20.8706,20.765,20.768,9732.442722291,0
+ARTY.US,D,20190117,000000,20.7183,21.0339,20.6555,20.994,10020.69979776,0
+ARTY.US,D,20190118,000000,21.2629,21.4471,21.2081,21.3893,6062.4380053404,0
+ARTY.US,D,20190122,000000,21.236,21.236,20.785,20.785,20008.255053742,0
+ARTY.US,D,20190123,000000,20.9572,21.0817,20.7183,20.8258,6966.3800538504,0
+ARTY.US,D,20190124,000000,20.9184,21.1982,20.9184,21.1743,6549.5623314819,0
+ARTY.US,D,20190125,000000,21.3804,21.686,21.3804,21.6382,10675.555592903,0
+ARTY.US,D,20190128,000000,21.5337,21.5337,21.3007,21.4182,11356.525269447,0
+ARTY.US,D,20190129,000000,21.4939,21.4939,21.2469,21.2549,7446.4737196146,0
+ARTY.US,D,20190130,000000,21.4451,21.695,21.3873,21.695,4048.6559972709,0
+ARTY.US,D,20190131,000000,21.7716,22.0375,21.7716,21.9738,7137.1246630134,0
+ARTY.US,D,20190201,000000,22.0902,22.1848,21.9937,22.0046,331090.87162797,0
+ARTY.US,D,20190204,000000,22.0126,22.1938,22.0026,22.1689,12547.720013373,0
+ARTY.US,D,20190205,000000,22.2625,22.4059,22.2147,22.3292,11985.267183189,0
+ARTY.US,D,20190206,000000,22.4059,22.6269,22.4059,22.5333,13689.700134657,0
+ARTY.US,D,20190207,000000,22.366,22.366,21.9399,22.0753,20910.188342144,0
+ARTY.US,D,20190208,000000,21.8503,22.1301,21.8503,22.0992,7666.4329514187,0
+ARTY.US,D,20190211,000000,22.2326,22.3382,22.155,22.2724,9175.0117923765,0
+ARTY.US,D,20190212,000000,22.4835,22.7324,22.4835,22.6996,24711.766846156,0
+ARTY.US,D,20190213,000000,22.838,22.9634,22.834,22.838,25114.52324777,0
+ARTY.US,D,20190214,000000,22.7713,22.9246,22.7414,22.9057,12856.06468992,0
+ARTY.US,D,20190215,000000,22.9535,23.0112,22.8907,22.9774,6894.0646899696,0
+ARTY.US,D,20190219,000000,23.0112,23.2123,23.0112,23.1835,31996.535377092,0
+ARTY.US,D,20190220,000000,23.3179,23.3955,23.2123,23.2661,20984.512466133,0
+ARTY.US,D,20190221,000000,23.28,23.298,23.1835,23.2701,13898.611185868,0
+ARTY.US,D,20190222,000000,23.4055,23.6733,23.4055,23.6733,33299.216307001,0
+ARTY.US,D,20190225,000000,23.8555,24.0278,23.8456,23.8844,40174.197775946,0
+ARTY.US,D,20190226,000000,23.8456,23.8456,23.6454,23.7878,21897.493935128,0
+ARTY.US,D,20190227,000000,23.6912,23.7201,23.4244,23.7201,10258.737870535,0
+ARTY.US,D,20190228,000000,23.7201,23.7201,23.5668,23.6355,19919.869608999,0
+ARTY.US,D,20190301,000000,23.8067,23.8645,23.6255,23.7689,19693.884096871,0
+ARTY.US,D,20190304,000000,23.9511,23.98,23.4154,23.6912,15628.153638684,0
+ARTY.US,D,20190305,000000,23.6156,23.7928,23.5867,23.7301,7037.6910376773,0
+ARTY.US,D,20190306,000000,23.7101,23.7101,23.4762,23.4802,8819.4612532959,0
+ARTY.US,D,20190307,000000,23.3766,23.3766,22.9525,23.0202,17686.128369125,0
+ARTY.US,D,20190308,000000,22.828,22.9246,22.6677,22.9246,6850.8763476519,0
+ARTY.US,D,20190311,000000,23.0112,23.4334,23.0112,23.4334,11151.631738452,0
+ARTY.US,D,20190312,000000,23.4722,23.5508,23.4154,23.4622,7759.8402964314,0
+ARTY.US,D,20190313,000000,23.5867,23.7012,23.5289,23.6255,14089.443396109,0
+ARTY.US,D,20190314,000000,23.5578,23.5578,23.4433,23.4533,13813.238881287,0
+ARTY.US,D,20190315,000000,23.4901,23.75,23.4901,23.6554,12992.66037725,0
+ARTY.US,D,20190318,000000,23.74,23.7958,23.5668,23.75,21391.286387962,0
+ARTY.US,D,20190319,000000,23.8555,23.9123,23.7968,23.8167,9300.559299114,0
+ARTY.US,D,20190320,000000,23.8366,23.8555,23.5698,23.8167,14633.817385323,0
+ARTY.US,D,20190321,000000,23.6643,24.1194,23.6643,24.0755,10803.111859748,0
+ARTY.US,D,20190322,000000,23.9511,23.9511,23.4433,23.4433,13327.118935199,0
+ARTY.US,D,20190325,000000,23.3278,23.3766,23.2004,23.3766,11008.005390744,0
+ARTY.US,D,20190326,000000,23.5668,23.5976,23.3368,23.4622,13692.713274819,0
+ARTY.US,D,20190327,000000,23.4901,23.4901,22.9963,23.1576,12134.91981122,0
+ARTY.US,D,20190328,000000,23.1635,23.298,23.1148,23.2641,17899.056940552,0
+ARTY.US,D,20190329,000000,23.4533,23.5966,23.4055,23.5479,6941.2705525029,0
+ARTY.US,D,20190401,000000,24.5077,24.5077,23.7878,24.0098,11959.153301787,0
+ARTY.US,D,20190402,000000,24.1054,24.1233,23.9461,24.1233,10243.672169726,0
+ARTY.US,D,20190403,000000,24.3165,24.5266,24.2677,24.4031,42129.725740889,0
+ARTY.US,D,20190404,000000,24.4599,24.4698,24.1333,24.3065,20469.265498482,0
+ARTY.US,D,20190405,000000,24.4031,24.5166,24.4031,24.5077,34182.066374379,0
+ARTY.US,D,20190408,000000,24.4698,24.5455,24.0009,24.5096,26038.552897358,0
+ARTY.US,D,20190409,000000,24.4977,24.5495,24.4001,24.4121,9574.7550538287,0
+ARTY.US,D,20190410,000000,24.4599,24.6132,24.4489,24.6132,10245.680929834,0
+ARTY.US,D,20190411,000000,24.5833,24.5833,24.4858,24.4877,14835.697776157,0
+ARTY.US,D,20190412,000000,24.651,24.661,24.5455,24.661,16616.463611722,0
+ARTY.US,D,20190415,000000,24.6998,24.7098,24.4698,24.5744,13950.838948671,0
+ARTY.US,D,20190416,000000,24.6411,24.7386,24.6361,24.7098,26190.214285496,0
+ARTY.US,D,20190417,000000,24.8631,24.8631,24.5455,24.6361,27617.438342088,0
+ARTY.US,D,20190418,000000,24.661,24.661,24.4698,24.5385,17726.303571281,0
+ARTY.US,D,20190422,000000,24.9408,25.9085,24.4798,24.6899,19521.1307276,0
+ARTY.US,D,20190423,000000,24.651,24.9497,24.6311,24.9497,33075.239554981,0
+ARTY.US,D,20190424,000000,24.9587,24.9587,24.8063,24.8631,28129.672169577,0
+ARTY.US,D,20190425,000000,24.8243,25.0055,24.4698,24.5913,24987.971360978,0
+ARTY.US,D,20190426,000000,24.5455,24.6411,24.3742,24.5833,30933.901280066,0
+ARTY.US,D,20190429,000000,24.6411,24.7864,24.6321,24.7287,25237.057614345,0
+ARTY.US,D,20190430,000000,24.7386,24.7586,24.4927,24.7267,26803.890498429,0
+ARTY.US,D,20190501,000000,24.8243,24.8721,24.5266,24.5266,21732.775606288,0
+ARTY.US,D,20190502,000000,24.5166,24.6231,24.3454,24.4798,49876.50909662,0
+ARTY.US,D,20190503,000000,24.6899,24.9308,24.6411,24.8721,17296.428908212,0
+ARTY.US,D,20190506,000000,24.3264,24.5744,24.1433,24.5077,81208.144878031,0
+ARTY.US,D,20190507,000000,24.2976,24.2976,23.7958,23.8744,20127.776280156,0
+ARTY.US,D,20190508,000000,23.9023,23.9511,23.6554,23.7589,91975.099055839,0
+ARTY.US,D,20190509,000000,23.4622,23.4871,23.063,23.4334,15328.848382622,0
+ARTY.US,D,20190510,000000,23.5578,23.5618,23.1635,23.4393,7774.9059972399,0
+ARTY.US,D,20190513,000000,22.9535,22.9535,22.4457,22.5124,24702.727425671,0
+ARTY.US,D,20190514,000000,22.7324,22.9535,22.6916,22.9057,11237.004043033,0
+ARTY.US,D,20190515,000000,22.9156,23.5578,22.82,23.2502,9402.0016845579,0
+ARTY.US,D,20190516,000000,23.3278,23.4722,23.2561,23.3368,15410.203166988,0
+ARTY.US,D,20190517,000000,23.1934,23.1934,22.8429,22.9156,10411.403638727,0
+ARTY.US,D,20190520,000000,22.5701,22.5701,22.2625,22.376,7604.1613880769,0
+ARTY.US,D,20190521,000000,22.5891,22.7613,22.5791,22.7613,15550.816374534,0
+ARTY.US,D,20190522,000000,22.6757,22.6757,22.4357,22.5602,6501.3520888947,0
+ARTY.US,D,20190523,000000,22.2625,22.2625,21.8204,21.9379,17175.903301744,0
+ARTY.US,D,20190524,000000,22.1201,22.139,21.917,21.9668,10835.252021473,0
+ARTY.US,D,20190528,000000,21.9738,22.1848,21.9548,21.9548,123814.95114452,0
+ARTY.US,D,20190529,000000,21.7916,22.0225,21.7816,21.7816,17784.557614407,0
+ARTY.US,D,20190530,000000,22.0713,22.1818,22.0464,22.1709,11268.139824704,0
+ARTY.US,D,20190531,000000,22.0415,22.0415,21.8204,21.8961,11417.792452735,0
+ARTY.US,D,20190603,000000,21.8304,22.0385,21.7049,21.7049,17535.47136104,0
+ARTY.US,D,20190604,000000,21.8692,22.3481,21.8214,22.3481,5934.8817384951,0
+ARTY.US,D,20190605,000000,22.4248,22.5313,22.2147,22.4059,10518.872304495,0
+ARTY.US,D,20190606,000000,22.4059,22.4059,22.1201,22.3481,15461.426549737,0
+ARTY.US,D,20190607,000000,22.6856,22.8091,22.5423,22.7414,10765.949797754,0
+ARTY.US,D,20190610,000000,23.0301,23.3179,23.0301,23.1247,6359.7345012948,0
+ARTY.US,D,20190611,000000,23.4622,23.4622,23.0401,23.1446,8917.8904985781,0
+ARTY.US,D,20190612,000000,23.1347,23.1347,22.9574,23.058,6193.0074123474,0
+ARTY.US,D,20190613,000000,23.1347,23.1347,22.9823,23.05,10066.90128024,0
+ARTY.US,D,20190614,000000,22.9345,22.9345,22.7474,22.8101,8983.1752020816,0
+ARTY.US,D,20190617,000000,22.9166,23.0032,22.8967,22.8967,4801.9410376959,0
+ARTY.US,D,20190618,000000,22.9644,23.5578,22.9644,23.3696,8133.4696764822,0
+ARTY.US,D,20190619,000000,23.4742,23.5618,23.4443,23.5618,5005.8301886376,0
+ARTY.US,D,20190620,000000,23.8704,24.0288,23.8027,23.8605,15977.677897441,0
+ARTY.US,D,20190621,000000,23.9182,23.9182,23.7251,23.7251,28312.469339387,0
+ARTY.US,D,20190624,000000,23.7928,23.7928,23.6006,23.6106,9737.4646225605,0
+ARTY.US,D,20190625,000000,23.5041,23.5698,23.2621,23.2621,22961.132412208,0
+ARTY.US,D,20190626,000000,23.5518,23.6195,23.4841,23.4841,6212.0906333715,0
+ARTY.US,D,20190627,000000,23.5708,23.8804,23.5708,23.8346,6851.8807277058,0
+ARTY.US,D,20190628,000000,24.0437,24.0437,23.8416,24.0059,7530.8416441422,0
+ARTY.US,D,20190701,000000,24.3623,24.5734,24.2707,24.3344,12380.992924425,0
+ARTY.US,D,20190702,000000,24.44,24.44,24.2169,24.2856,14012.106131959,0
+ARTY.US,D,20190703,000000,24.3922,24.3922,24.2139,24.3045,5416.6216306827,0
+ARTY.US,D,20190705,000000,24.2856,24.2856,24.0059,24.2269,15191.248315238,0
+ARTY.US,D,20190708,000000,24.2269,24.2269,23.9282,23.9859,17895.039420336,0
+ARTY.US,D,20190709,000000,23.9182,24.1024,23.8704,24.0437,65831.086252822,0
+ARTY.US,D,20190710,000000,24.3045,24.3344,24.1323,24.1881,30906.783018611,0
+ARTY.US,D,20190711,000000,24.3245,24.3245,24.1502,24.1881,19893.755727597,0
+ARTY.US,D,20190712,000000,24.3434,24.3434,24.1791,24.2757,11914.960579416,0
+ARTY.US,D,20190715,000000,24.4877,24.4877,24.3334,24.3822,18976.756738387,0
+ARTY.US,D,20190716,000000,24.3245,24.3523,24.1492,24.1492,31948.325134505,0
+ARTY.US,D,20190717,000000,24.2568,24.2846,24.1492,24.1781,13714.809636005,0
+ARTY.US,D,20190718,000000,24.0636,24.1204,23.9073,24.0636,15590.99157669,0
+ARTY.US,D,20190719,000000,24.2757,24.2757,24.0148,24.0337,13103.142183179,0
+ARTY.US,D,20190722,000000,24.0636,24.2169,24.0636,24.1592,18129.059972895,0
+ARTY.US,D,20190723,000000,24.4101,24.4101,24.208,24.3434,18183.296495806,0
+ARTY.US,D,20190724,000000,24.4688,24.7864,24.4081,24.7864,21642.381401437,0
+ARTY.US,D,20190725,000000,24.8352,24.8352,24.4967,24.5156,13526.990565925,0
+ARTY.US,D,20190726,000000,24.7386,24.7386,24.661,24.661,9923.274932532,0
+ARTY.US,D,20190729,000000,24.6799,24.6799,24.3235,24.4788,21197.441037559,0
+ARTY.US,D,20190730,000000,24.3523,24.3722,24.2627,24.3175,3913.0646899944,0
+ARTY.US,D,20190731,000000,24.4877,24.4877,24.1124,24.1671,17169.87702142,0
+ARTY.US,D,20190801,000000,24.2169,24.4658,23.7769,23.9372,20322.626010613,0
+ARTY.US,D,20190802,000000,23.7828,23.7828,23.3258,23.4413,21541.943396047,0
+ARTY.US,D,20190805,000000,23.0032,23.0032,22.368,22.5691,36461.004716678,0
+ARTY.US,D,20190806,000000,22.7991,22.8967,22.6359,22.828,10293.891172421,0
+ARTY.US,D,20190807,000000,22.5881,22.9067,22.5403,22.8868,16716.901617112,0
+ARTY.US,D,20190808,000000,23.1327,23.4314,23.1327,23.3886,7036.6866576234,0
+ARTY.US,D,20190809,000000,23.2621,23.2621,23.0261,23.1068,13465.723382637,0
+ARTY.US,D,20190812,000000,22.9933,22.9933,22.7334,22.7902,10397.342317973,0
+ARTY.US,D,20190813,000000,22.7225,23.3209,22.7125,23.1954,21588.144878527,0
+ARTY.US,D,20190814,000000,22.9734,22.9734,22.4537,22.5881,21643.385781491,0
+ARTY.US,D,20190815,000000,22.597,22.597,22.4527,22.4716,22749.208220835,0
+ARTY.US,D,20190816,000000,22.7125,22.9833,22.7125,22.9644,9094.6613880645,0
+ARTY.US,D,20190819,000000,23.3308,23.3905,23.2522,23.2621,9755.5434635307,0
+ARTY.US,D,20190820,000000,23.2143,23.3597,23.1655,23.1755,40153.105794814,0
+ARTY.US,D,20190821,000000,23.2422,23.5618,23.2422,23.4941,23896.210242389,0
+ARTY.US,D,20190822,000000,23.4463,23.4632,23.2731,23.3358,4071.7567385106,0
+ARTY.US,D,20190823,000000,23.1466,23.1506,22.7713,22.7713,23085.675538892,0
+ARTY.US,D,20190826,000000,22.9166,23.051,22.7902,22.8579,24613.337600873,0
+ARTY.US,D,20190827,000000,22.9833,23.0829,22.7971,22.8768,11900.899258661,0
+ARTY.US,D,20190828,000000,22.8479,22.9166,22.6359,22.8967,10711.713274844,0
+ARTY.US,D,20190829,000000,23.1466,23.3109,23.1466,23.2342,18519.763813862,0
+ARTY.US,D,20190830,000000,23.4563,23.9003,23.2382,23.4363,8362.4683287714,0
+ARTY.US,D,20190903,000000,23.3696,23.3696,23.0909,23.2143,12442.260107713,0
+ARTY.US,D,20190904,000000,23.4841,23.5329,23.3796,23.5329,5671.7341643733,0
+ARTY.US,D,20190905,000000,23.7052,24.0636,23.7052,23.9859,14584.602762682,0
+ARTY.US,D,20190906,000000,24.1124,24.1681,23.9859,24.1124,14187.872641391,0
+ARTY.US,D,20190909,000000,24.1124,24.1542,23.9381,24.0148,6193.0074123474,0
+ARTY.US,D,20190910,000000,23.9859,24.0636,23.8217,24.0337,24257.787061793,0
+ARTY.US,D,20190911,000000,24.0825,24.43,24.0825,24.3922,16237.812331401,0
+ARTY.US,D,20190912,000000,24.6022,24.6709,24.4589,24.5445,39629.823786732,0
+ARTY.US,D,20190913,000000,24.5236,24.6899,24.5156,24.5634,83910.931603075,0
+ARTY.US,D,20190916,000000,24.4489,24.4788,24.3623,24.4489,17631.891846215,0
+ARTY.US,D,20190917,000000,24.4101,24.5545,24.3284,24.5156,26319.77931245,0
+ARTY.US,D,20190918,000000,24.43,24.43,24.203,24.43,12427.194406905,0
+ARTY.US,D,20190919,000000,24.42,24.6311,24.3822,24.3822,7808.0505390186,0
+ARTY.US,D,20190920,000000,24.4788,24.4788,24.1124,24.1681,20093.627358323,0
+ARTY.US,D,20190923,000000,24.1204,24.208,24.0726,24.1781,10840.273921743,0
+ARTY.US,D,20190924,000000,24.3045,24.3045,23.6434,23.735,16032.918800406,0
+ARTY.US,D,20190925,000000,23.7151,23.8804,23.4742,23.8416,9943.36253361,0
+ARTY.US,D,20190926,000000,23.8336,23.8336,23.7151,23.7898,3976.3406333901,0
+ARTY.US,D,20190927,000000,23.6863,23.7938,23.3497,23.4363,5440.7267519763,0
+ARTY.US,D,20190930,000000,23.5618,23.6594,23.4692,23.5807,12048.543126584,0
+ARTY.US,D,20191001,000000,23.6006,23.8017,23.282,23.282,23181.091644012,0
+ARTY.US,D,20191002,000000,23.1466,23.1496,22.828,22.9455,20824.816037563,0
+ARTY.US,D,20191003,000000,22.9355,23.3109,22.8868,23.2721,8218.8419810637,0
+ARTY.US,D,20191004,000000,23.4363,23.6176,23.4363,23.6176,7728.7045147605,0
+ARTY.US,D,20191007,000000,23.5708,23.6783,23.5578,23.5807,5424.6566711139,0
+ARTY.US,D,20191008,000000,23.3886,23.3886,23.056,23.056,6846.8588274363,0
+ARTY.US,D,20191009,000000,23.2422,23.291,23.1347,23.1854,7681.4986522272,0
+ARTY.US,D,20191010,000000,23.3009,23.4085,23.2541,23.3696,8511.1165767486,0
+ARTY.US,D,20191011,000000,23.6195,23.8804,23.6195,23.7151,9595.8470349606,0
+ARTY.US,D,20191014,000000,23.6962,23.7739,23.6863,23.754,11914.960579416,0
+ARTY.US,D,20191015,000000,23.7828,24.1303,23.7828,24.0059,7392.237196704,0
+ARTY.US,D,20191016,000000,24.0059,24.0059,23.8416,23.9182,11621.681603677,0
+ARTY.US,D,20191017,000000,23.9372,24.0427,23.8416,23.8605,18670.420821947,0
+ARTY.US,D,20191018,000000,23.8804,23.8854,23.5041,23.6773,6167.8979109999,0
+ARTY.US,D,20191021,000000,23.7739,23.9581,23.7739,23.8894,5216.7499999566,0
+ARTY.US,D,20191022,000000,23.977,23.977,23.6295,23.6584,13865.46664409,0
+ARTY.US,D,20191023,000000,23.5041,23.6703,23.5041,23.5807,10970.84332875,0
+ARTY.US,D,20191024,000000,23.7739,23.8017,23.6584,23.735,9760.5653638002,0
+ARTY.US,D,20191025,000000,23.8057,23.9839,23.8017,23.964,7070.835579456,0
+ARTY.US,D,20191028,000000,24.0636,24.4101,24.0636,24.3822,13193.53638803,0
+ARTY.US,D,20191029,000000,24.2657,24.3344,24.198,24.198,37941.460916126,0
+ARTY.US,D,20191030,000000,24.1881,24.2916,24.0736,24.2826,10354.153975655,0
+ARTY.US,D,20191031,000000,24.2956,24.2956,24.0726,24.1781,2563.1778975528,0
+ARTY.US,D,20191101,000000,24.2568,24.5823,24.2568,24.5445,13957.869609048,0
+ARTY.US,D,20191104,000000,24.8352,24.9597,24.8352,24.9218,12958.511455418,0
+ARTY.US,D,20191105,000000,24.9985,25.0174,24.8551,24.9796,75201.952155709,0
+ARTY.US,D,20191106,000000,25.0075,25.0075,24.6998,24.7197,6308.5111185459,0
+ARTY.US,D,20191107,000000,24.9985,25.2016,24.9985,25.0861,21114.077493086,0
+ARTY.US,D,20191108,000000,25.0075,25.0075,24.7864,24.883,8276.091644136,0
+ARTY.US,D,20191111,000000,24.883,24.9119,24.7167,24.8452,12386.014824695,0
+ARTY.US,D,20191112,000000,24.9597,24.9895,24.7635,24.7775,10076.945080779,0
+ARTY.US,D,20191113,000000,24.6291,24.7098,24.6042,24.6799,11007.00101069,0
+ARTY.US,D,20191114,000000,24.6899,24.6899,24.4648,24.6122,12596.934636014,0
+ARTY.US,D,20191115,000000,24.8452,24.8452,24.7098,24.7775,8083.2506737872,0
+ARTY.US,D,20191118,000000,24.9218,24.9218,24.7277,24.8352,15983.704177765,0
+ARTY.US,D,20191119,000000,24.9696,24.9696,24.651,24.8153,25726.190700595,0
+ARTY.US,D,20191120,000000,24.7386,24.8253,24.3523,24.658,13074.015161616,0
+ARTY.US,D,20191121,000000,24.7675,24.7675,24.5445,24.5734,5751.0801886314,0
+ARTY.US,D,20191122,000000,24.7187,24.7187,24.6222,24.6928,4618.1394878322,0
+ARTY.US,D,20191125,000000,24.8641,25.0762,24.8641,25.0324,6984.4588948206,0
+ARTY.US,D,20191126,000000,25.2016,25.2016,24.9318,25.0274,14302.371967536,0
+ARTY.US,D,20191127,000000,24.9418,25.1727,24.9418,25.1259,7958.7075471036,0
+ARTY.US,D,20191129,000000,24.9218,24.9497,24.8641,24.9189,6770.5259433399,0
+ARTY.US,D,20191202,000000,24.8641,24.895,24.5226,24.6311,18478.584231652,0
+ARTY.US,D,20191203,000000,24.2856,24.6022,24.2856,24.6022,13545.069406895,0
+ARTY.US,D,20191204,000000,24.6869,24.7864,24.6719,24.7187,13501.881064578,0
+ARTY.US,D,20191205,000000,24.8063,24.8452,24.651,24.7964,7888.4009433306,0
+ARTY.US,D,20191206,000000,25.105,25.105,25.0134,25.0563,4612.1132075088,0
+ARTY.US,D,20191209,000000,25.0662,25.0951,24.9418,24.9418,24030.797169611,0
+ARTY.US,D,20191210,000000,24.9318,25.0174,24.8641,24.9029,17598.747304436,0
+ARTY.US,D,20191211,000000,24.9179,25.0463,24.9129,25.0463,3536.4221697819,0
+ARTY.US,D,20191212,000000,25.1508,25.3559,25.1488,25.3281,10982.895889397,0
+ARTY.US,D,20191213,000000,25.4226,25.5581,25.3788,25.4515,14827.662735726,0
+ARTY.US,D,20191216,000000,25.7233,25.8687,25.4416,25.8209,16135.365565904,0
+ARTY.US,D,20191217,000000,25.9155,25.9155,25.6935,25.8109,13673.630053795,0
+ARTY.US,D,20191218,000000,25.8209,25.8687,25.7801,25.8319,7795.9979783718,0
+ARTY.US,D,20191219,000000,25.8956,25.9444,25.807,25.9444,18240.546158878,0
+ARTY.US,D,20191220,000000,26.0907,26.0907,25.9344,25.9593,27273.940363655,0
+ARTY.US,D,20191223,000000,26.1007,26.1007,25.9244,26.0101,19724.015498488,0
+ARTY.US,D,20191224,000000,26.0419,26.1086,26.017,26.0609,11999.328503943,0
+ARTY.US,D,20191226,000000,26.1574,26.255,26.1186,26.245,12085.705188579,0
+ARTY.US,D,20191227,000000,26.4193,26.4193,26.2162,26.2361,25359.591980921,0
+ARTY.US,D,20191230,000000,26.2162,26.2162,25.9603,25.9951,13435.59198102,0
+ARTY.US,D,20191231,000000,25.8856,26.1007,25.8856,26.032,12731.521563236,0
+ARTY.US,D,20200102,000000,26.4193,26.6025,26.3805,26.5925,18613.171158875,0
+ARTY.US,D,20200103,000000,26.3327,26.4681,26.2839,26.3506,43851.233153274,0
+ARTY.US,D,20200106,000000,26.0419,26.4282,26.0419,26.3506,24062.937331336,0
+ARTY.US,D,20200107,000000,26.3994,26.5925,26.3327,26.5258,32304.88005364,0
+ARTY.US,D,20200108,000000,26.6413,26.9221,26.474,26.7668,23164.017183096,0
+ARTY.US,D,20200109,000000,27.0187,27.0575,26.9181,26.9888,35248.717991621,0
+ARTY.US,D,20200110,000000,27.1252,27.1551,26.9121,27.0087,36397.728773282,0
+ARTY.US,D,20200113,000000,27.2417,27.5105,27.2417,27.4727,41092.201145211,0
+ARTY.US,D,20200114,000000,27.5015,27.5314,27.2516,27.3562,18677.451482324,0
+ARTY.US,D,20200115,000000,27.4239,27.5215,27.3582,27.396,25785.449123775,0
+ARTY.US,D,20200116,000000,27.6091,27.6569,27.4637,27.5892,37595.954177585,0
+ARTY.US,D,20200117,000000,27.8022,27.8022,27.6091,27.7724,43078.864891825,0
+ARTY.US,D,20200121,000000,27.7724,27.7724,27.4428,27.5115,74822.296495334,0
+ARTY.US,D,20200122,000000,27.6857,27.8022,27.5802,27.5892,215606.2486505,0
+ARTY.US,D,20200123,000000,27.5314,27.5553,27.2516,27.5483,19697.901617087,0
+ARTY.US,D,20200124,000000,27.7534,27.7534,27.16,27.2317,81402.994608487,0
+ARTY.US,D,20200127,000000,26.5925,26.7488,26.3615,26.5736,74239.756064072,0
+ARTY.US,D,20200128,000000,26.7966,26.9709,26.6642,26.9221,23473.366239697,0
+ARTY.US,D,20200129,000000,27.0864,27.0864,26.8086,26.8175,39986.378705867,0
+ARTY.US,D,20200130,000000,26.6413,26.709,26.3327,26.709,59179.077155842,0
+ARTY.US,D,20200131,000000,26.6513,26.8016,26.022,26.0808,38824.310983505,0
+ARTY.US,D,20200203,000000,26.1286,26.5358,26.1286,26.3894,28290.372978201,0
+ARTY.US,D,20200204,000000,26.9609,27.165,26.94,27.0963,25512.257749114,0
+ARTY.US,D,20200205,000000,27.3661,27.3761,27.0187,27.1252,24401.413409501,0
+ARTY.US,D,20200206,000000,27.5314,27.5314,27.2805,27.3661,25049.238544266,0
+ARTY.US,D,20200207,000000,27.396,27.396,27.1023,27.1451,21053.814689852,0
+ARTY.US,D,20200210,000000,27.2895,27.4528,27.1939,27.4528,16449.736522774,0
+ARTY.US,D,20200211,000000,27.3373,27.7534,27.3373,27.5503,33858.655997023,0
+ARTY.US,D,20200212,000000,27.7246,27.9665,27.7246,27.9376,25773.396563128,0
+ARTY.US,D,20200213,000000,27.9277,27.9864,27.7485,27.8888,21679.543463432,0
+ARTY.US,D,20200214,000000,28.0252,28.0252,27.7923,27.851,27232.760781445,0
+ARTY.US,D,20200218,000000,27.8411,27.8411,27.5414,27.6957,22100.378706016,0
+ARTY.US,D,20200219,000000,27.8689,27.9466,27.85,27.8988,25146.663409494,0
+ARTY.US,D,20200220,000000,27.8888,27.9466,27.4687,27.7345,37617.046158717,0
+ARTY.US,D,20200221,000000,27.5603,27.5603,27.1939,27.2994,23466.33557932,0
+ARTY.US,D,20200224,000000,26.5069,26.5925,25.6268,26.265,62507.592654467,0
+ARTY.US,D,20200225,000000,26.4969,26.4969,25.6268,25.6935,43671.449123626,0
+ARTY.US,D,20200226,000000,25.7422,26.1286,25.6068,25.7333,36157.6819404,0
+ARTY.US,D,20200227,000000,25.4047,25.568,24.8432,24.9019,33529.219339344,0
+ARTY.US,D,20200228,000000,24.2538,24.9109,24.0984,24.9109,51383.07917747,0
+ARTY.US,D,20200302,000000,25.0164,25.4515,24.6769,25.4047,48886.190363475,0
+ARTY.US,D,20200303,000000,25.6745,25.9543,24.7944,25.0553,74739.937330915,0
+ARTY.US,D,20200304,000000,25.5391,25.6556,25.1429,25.6457,27927.791778743,0
+ARTY.US,D,20200305,000000,25.2106,25.4226,24.8531,24.9786,35489.769204557,0
+ARTY.US,D,20200306,000000,24.205,24.5614,23.963,24.2826,56271.396899801,0
+ARTY.US,D,20200309,000000,22.9186,23.1267,22.3382,22.3959,73258.476751412,0
+ARTY.US,D,20200310,000000,23.4991,23.4991,22.5323,23.4991,47739.188341921,0
+ARTY.US,D,20200311,000000,22.9574,22.9574,22.145,22.3282,43522.800875649,0
+ARTY.US,D,20200312,000000,20.4912,20.8576,20.0462,20.0462,75058.325808001,0
+ARTY.US,D,20200313,000000,21.0906,21.5347,20.309,21.5347,40295.727762468,0
+ARTY.US,D,20200316,000000,19.4269,20.1886,19.3403,19.3403,55296.143867465,0
+ARTY.US,D,20200317,000000,19.3502,20.327,18.953,20.1527,30035.98551188,0
+ARTY.US,D,20200318,000000,18.944,19.5135,18.4701,18.9341,35286.884433669,0
+ARTY.US,D,20200319,000000,18.6633,19.872,18.5069,19.4568,33228.909703228,0
+ARTY.US,D,20200320,000000,19.7853,20.4713,19.3881,19.3881,42311.518530645,0
+ARTY.US,D,20200323,000000,19.3403,19.6211,18.7529,19.3592,71867.410376761,0
+ARTY.US,D,20200324,000000,20.7242,20.9373,20.3668,20.8576,251191.43396017,0
+ARTY.US,D,20200325,000000,20.8188,21.7577,20.6077,20.9552,82099.02998584,0
+ARTY.US,D,20200326,000000,21.3614,21.9419,21.1882,21.9031,61875.837600563,0
+ARTY.US,D,20200327,000000,21.4202,21.5865,21.004,21.2639,51057.660040006,0
+ARTY.US,D,20200330,000000,21.2459,21.681,21.0807,21.6352,29043.658018626,0
+ARTY.US,D,20200331,000000,21.6322,22.0484,21.469,21.6233,48197.185646499,0
+ARTY.US,D,20200401,000000,21.1394,21.2001,20.5151,20.6466,45972.483827111,0
+ARTY.US,D,20200402,000000,20.781,21.0329,20.551,20.8188,72141.606131475,0
+ARTY.US,D,20200403,000000,20.9263,20.9263,20.3071,20.5112,79723.671158366,0
+ARTY.US,D,20200406,000000,21.4491,22.0295,21.1782,21.9509,53947.261455077,0
+ARTY.US,D,20200407,000000,22.8021,22.841,21.9996,22.0484,45862.002021182,0
+ARTY.US,D,20200408,000000,22.2127,22.6558,22.0484,22.5124,47245.033355402,0
+ARTY.US,D,20200409,000000,22.9286,23.1307,22.5512,22.6767,68129.107816145,0
+ARTY.US,D,20200413,000000,22.9574,23.9043,22.4586,22.7255,47493.115228715,0
+ARTY.US,D,20200414,000000,23.3826,23.5279,23.2283,23.4513,135106.19171047,0
+ARTY.US,D,20200415,000000,22.7742,23.1596,22.6956,22.9754,52884.627358051,0
+ARTY.US,D,20200416,000000,23.3438,23.4314,23.0341,23.3149,41609.456872969,0
+ARTY.US,D,20200417,000000,23.963,23.963,23.5479,23.7888,97945.13409622,0
+ARTY.US,D,20200420,000000,23.7101,24.1084,23.6634,23.6733,57268.746293324,0
+ARTY.US,D,20200421,000000,23.519,23.519,22.7942,22.9365,81490.375673177,0
+ARTY.US,D,20200422,000000,23.5956,23.7101,23.4891,23.6733,30374.461590044,0
+ARTY.US,D,20200423,000000,23.8764,24.0208,23.6056,23.6444,28851.821428331,0
+ARTY.US,D,20200424,000000,23.74,24.0019,23.5658,23.8953,31287.443059039,0
+ARTY.US,D,20200427,000000,24.1751,24.4658,24.1462,24.3981,44686.877358119,0
+ARTY.US,D,20200428,000000,24.8621,24.8621,24.1871,24.3404,39596.679244954,0
+ARTY.US,D,20200429,000000,24.8332,25.3171,24.6729,25.2285,32144.179245016,0
+ARTY.US,D,20200430,000000,25.1907,25.1907,24.7844,24.9019,47852.683288012,0
+ARTY.US,D,20200501,000000,24.5136,24.5136,23.8077,23.9431,31722.339622378,0
+ARTY.US,D,20200504,000000,24.0019,24.1751,23.6922,24.1751,23283.53840951,0
+ARTY.US,D,20200505,000000,24.5136,24.6879,24.3593,24.427,30319.220687079,0
+ARTY.US,D,20200506,000000,24.5803,24.7755,24.5714,24.6102,21054.819069906,0
+ARTY.US,D,20200507,000000,24.9885,25.1339,24.8721,24.9975,121984.97068632,0
+ARTY.US,D,20200508,000000,25.1419,25.5581,25.1419,25.4804,25857.764487656,0
+ARTY.US,D,20200511,000000,25.4515,25.6795,25.346,25.6068,22304.267856957,0
+ARTY.US,D,20200512,000000,25.8109,25.8109,25.2106,25.2106,31978.456536122,0
+ARTY.US,D,20200513,000000,25.4047,25.4047,24.6102,24.8103,53172.88443352,0
+ARTY.US,D,20200514,000000,24.427,24.8332,24.0596,24.7655,51325.829514398,0
+ARTY.US,D,20200515,000000,24.6879,25.0453,24.5803,25.0363,18535.833894725,0
+ARTY.US,D,20200518,000000,25.7522,25.9643,25.5879,25.8189,63517.99898869,0
+ARTY.US,D,20200519,000000,25.9055,26.2162,25.791,25.8777,391985.42991588,0
+ARTY.US,D,20200520,000000,26.3805,26.6055,26.3118,26.4681,56519.478773115,0
+ARTY.US,D,20200521,000000,26.4482,26.4482,25.9623,26.1485,62933.44979732,0
+ARTY.US,D,20200522,000000,26.0907,26.0907,25.8309,26.0708,44281.107816343,0
+ARTY.US,D,20200526,000000,26.7966,26.932,26.5358,26.5547,49744.935309559,0
+ARTY.US,D,20200527,000000,26.7966,26.7966,26.0031,26.5925,58866.714959079,0
+ARTY.US,D,20200528,000000,26.8534,26.9071,26.3506,26.3506,84273.512802533,0
+ARTY.US,D,20200529,000000,26.5646,26.7767,26.2938,26.7289,62722.529986001,0
+ARTY.US,D,20200601,000000,26.7867,27.2118,26.7867,27.2118,43041.702829831,0
+ARTY.US,D,20200602,000000,27.2994,27.5015,27.1063,27.5015,35349.155997011,0
+ARTY.US,D,20200603,000000,27.7056,28.0442,27.633,27.9376,53924.160713837,0
+ARTY.US,D,20200604,000000,27.8022,27.9277,27.4229,27.4916,62423.224729939,0
+ARTY.US,D,20200605,000000,27.9277,28.1696,27.864,27.9665,39254.185646574,0
+ARTY.US,D,20200608,000000,28.0442,28.1397,27.8311,28.1308,45618.942048138,0
+ARTY.US,D,20200609,000000,27.7634,28.1129,27.7246,28.0352,57461.587263673,0
+ARTY.US,D,20200610,000000,28.2174,28.2851,28.0352,28.1268,42448.114217976,0
+ARTY.US,D,20200611,000000,27.6569,27.6569,26.6114,26.709,50205.945754299,0
+ARTY.US,D,20200612,000000,27.3273,27.628,26.7001,27.0276,39412.87769509,0
+ARTY.US,D,20200615,000000,26.473,27.5195,26.3874,27.4318,42489.293800186,0
+ARTY.US,D,20200616,000000,28.2742,28.2742,27.7435,27.9356,37252.456199151,0
+ARTY.US,D,20200617,000000,28.072,28.3219,28.072,28.1507,29573.970687086,0
+ARTY.US,D,20200618,000000,28.1786,28.3618,28.1786,28.3219,177363.4737182,0
+ARTY.US,D,20200619,000000,28.8944,28.8944,28.1875,28.2453,50820.626347286,0
+ARTY.US,D,20200622,000000,28.2264,28.5948,28.2264,28.5649,43179.302897215,0
+ARTY.US,D,20200623,000000,28.9711,29.0159,28.7869,28.7969,37325.775943086,0
+ARTY.US,D,20200624,000000,28.7481,28.768,28.0621,28.2552,41801.293463264,0
+ARTY.US,D,20200625,000000,28.2552,28.6037,28.0422,28.5948,29257.590970107,0
+ARTY.US,D,20200626,000000,28.6137,28.8068,28.082,28.2742,51221.373988792,0
+ARTY.US,D,20200629,000000,28.2353,28.3906,27.9356,28.3707,33925.949460634,0
+ARTY.US,D,20200630,000000,28.4494,28.6814,28.4006,28.6336,80351.408692054,0
+ARTY.US,D,20200701,000000,28.7102,28.8068,28.6087,28.6625,23061.570417598,0
+ARTY.US,D,20200702,000000,29.0398,29.2429,28.9631,29.0687,31572.686994347,0
+ARTY.US,D,20200706,000000,29.7467,30.0474,29.6113,29.9399,115796.98517424,0
+ARTY.US,D,20200707,000000,29.7756,30.0275,29.6193,29.6193,34798.755727473,0
+ARTY.US,D,20200708,000000,29.7656,30.1141,29.7049,30.0185,36045.191374363,0
+ARTY.US,D,20200709,000000,30.3859,30.4048,29.8244,30.2017,47932.02931227,0
+ARTY.US,D,20200710,000000,30.3073,30.356,30.0185,30.3371,92820.787061222,0
+ARTY.US,D,20200713,000000,30.5691,30.6756,29.6392,29.6581,47508.180929524,0
+ARTY.US,D,20200714,000000,29.456,29.6979,29.0498,29.6979,40646.256401279,0
+ARTY.US,D,20200715,000000,30.0842,30.143,29.6979,30.0086,22955.106131885,0
+ARTY.US,D,20200716,000000,29.7168,29.7168,29.4311,29.5725,39588.644204522,0
+ARTY.US,D,20200717,000000,29.6113,29.8911,29.5824,29.8522,43347.034366216,0
+ARTY.US,D,20200720,000000,30.0842,30.4636,29.9209,30.4247,55377.49865183,0
+ARTY.US,D,20200721,000000,30.7155,30.8409,30.4247,30.5402,35753.921158732,0
+ARTY.US,D,20200722,000000,30.5024,30.588,30.2306,30.3859,42549.55660342,0
+ARTY.US,D,20200723,000000,30.4437,30.4974,29.9209,29.9697,33463.93463584,0
+ARTY.US,D,20200724,000000,29.5924,29.8244,29.4659,29.6681,48908.286724661,0
+ARTY.US,D,20200727,000000,29.8433,30.143,29.8433,30.143,57649.406333752,0
+ARTY.US,D,20200728,000000,30.143,30.143,29.7467,29.7756,37692.374662759,0
+ARTY.US,D,20200729,000000,30.0663,30.3371,30.0185,30.2505,41276.002695074,0
+ARTY.US,D,20200730,000000,30.0374,30.3272,29.7616,30.3073,27272.935983601,0
+ARTY.US,D,20200731,000000,30.5024,30.5213,30.1041,30.5213,27468.790094111,0
+ARTY.US,D,20200803,000000,30.821,31.1217,30.812,31.0918,40017.514487538,0
+ARTY.US,D,20200804,000000,31.0729,31.3158,31.0291,31.3158,37785.782007772,0
+ARTY.US,D,20200805,000000,31.5179,31.6633,31.4881,31.5866,44621.592654615,0
+ARTY.US,D,20200806,000000,31.6056,31.736,31.4413,31.6832,44742.118261083,0
+ARTY.US,D,20200807,000000,31.3348,31.4512,30.9474,31.1794,60777.045821597,0
+ARTY.US,D,20200810,000000,31.2272,31.3059,30.8419,31.053,38655.575134449,0
+ARTY.US,D,20200811,000000,31.2183,31.276,30.7483,30.7722,46765.944069692,0
+ARTY.US,D,20200812,000000,31.0829,31.3835,31.0829,31.276,31986.491576553,0
+ARTY.US,D,20200813,000000,31.3158,31.4702,31.1804,31.2959,35185.442048225,0
+ARTY.US,D,20200814,000000,31.276,31.276,31.0918,31.1794,40172.189015838,0
+ARTY.US,D,20200817,000000,31.3248,31.5379,31.3248,31.4791,37977.618598067,0
+ARTY.US,D,20200818,000000,31.6733,31.7898,31.5667,31.6633,39528.381401288,0
+ARTY.US,D,20200819,000000,31.8097,31.8764,31.5179,31.5179,36267.159366275,0
+ARTY.US,D,20200820,000000,31.4025,31.6633,31.3158,31.5966,33570.398921554,0
+ARTY.US,D,20200821,000000,31.5966,31.6434,31.4124,31.6434,38199.586589979,0
+ARTY.US,D,20200824,000000,32.0417,32.1183,31.7639,31.8963,38350.243598064,0
+ARTY.US,D,20200825,000000,32.0695,32.3125,31.954,32.197,43817.084231441,0
+ARTY.US,D,20200826,000000,32.3613,32.8163,32.3613,32.7087,97450.979109701,0
+ARTY.US,D,20200827,000000,32.9029,32.9029,32.3712,32.5345,45873.050201775,0
+ARTY.US,D,20200828,000000,32.6609,32.9228,32.647,32.885,42821.743598026,0
+ARTY.US,D,20200831,000000,32.8451,32.9138,32.7177,32.865,43364.108827133,0
+ARTY.US,D,20200901,000000,32.9706,33.572,32.9706,33.572,50978.314015748,0
+ARTY.US,D,20200902,000000,33.9194,33.9244,33.3579,33.7661,74931.77392121,0
+ARTY.US,D,20200903,000000,33.4545,33.4545,31.9829,32.2159,106639.04784278,0
+ARTY.US,D,20200904,000000,32.1382,32.3712,30.8638,31.8575,106301.57614467,0
+ARTY.US,D,20200908,000000,31.0729,31.4413,30.6965,30.9186,45911.216643823,0
+ARTY.US,D,20200909,000000,31.2272,31.6733,31.1605,31.499,70422.107479199,0
+ARTY.US,D,20200910,000000,31.8475,31.964,31.1476,31.2083,49596.287061582,0
+ARTY.US,D,20200911,000000,31.3736,31.5179,31.0281,31.1695,41156.48146866,0
+ARTY.US,D,20200914,000000,31.6344,31.8375,31.4413,31.7609,35279.853773291,0
+ARTY.US,D,20200915,000000,32.1571,32.2159,32.0367,32.0795,31327.618261195,0
+ARTY.US,D,20200916,000000,32.4578,32.4578,32.0795,32.1671,35977.897910752,0
+ARTY.US,D,20200917,000000,31.5379,31.8575,31.4791,31.8097,27445.689352871,0
+ARTY.US,D,20200918,000000,31.973,31.973,31.2272,31.6344,41374.431940357,0
+ARTY.US,D,20200921,000000,30.9863,31.2959,30.5791,31.2959,53675.07446047,0
+ARTY.US,D,20200922,000000,31.4313,31.5179,30.9863,31.4751,36341.483490264,0
+ARTY.US,D,20200923,000000,31.7609,31.7609,30.9863,30.9863,47050.183624946,0
+ARTY.US,D,20200924,000000,30.6179,31.0829,30.4576,30.7433,41510.023247633,0
+ARTY.US,D,20200925,000000,30.7244,31.0779,30.5791,31.0052,24865.436994402,0
+ARTY.US,D,20200928,000000,31.5179,31.5667,31.2471,31.5667,31871.992250409,0
+ARTY.US,D,20200929,000000,31.6245,31.6922,31.4084,31.5966,25281.250336717,0
+ARTY.US,D,20200930,000000,31.732,31.8913,31.5667,31.7021,25512.257749114,0
+ARTY.US,D,20201001,000000,31.8764,32.2258,31.8764,32.1482,27655.604784137,0
+ARTY.US,D,20201002,000000,31.5767,32.0506,31.4423,31.7021,29875.284703256,0
+ARTY.US,D,20201005,000000,31.8475,32.2448,31.8475,32.197,229175.42317869,0
+ARTY.US,D,20201006,000000,32.3513,32.7973,32.187,32.187,42116.668800189,0
+ARTY.US,D,20201007,000000,32.3712,32.8551,32.3712,32.8163,41258.928234158,0
+ARTY.US,D,20201008,000000,32.9507,33.0582,32.8581,32.8929,25784.444743721,0
+ARTY.US,D,20201009,000000,33.1259,33.4744,32.9029,33.3579,43307.863544114,0
+ARTY.US,D,20201012,000000,33.6685,33.8906,33.6486,33.7173,30415.641172254,0
+ARTY.US,D,20201013,000000,33.8219,33.8219,33.5033,33.6685,33570.398921554,0
+ARTY.US,D,20201014,000000,33.6874,33.7751,33.3101,33.4545,30295.115565786,0
+ARTY.US,D,20201015,000000,33.0482,33.2524,32.8262,33.1936,26392.09467633,0
+ARTY.US,D,20201016,000000,33.4744,33.5033,33.1737,33.2125,40760.755727424,0
+ARTY.US,D,20201019,000000,33.2324,33.562,32.9606,32.9706,29429.339959324,0
+ARTY.US,D,20201020,000000,33.2812,33.3011,32.9228,33.0871,93601.190363103,0
+ARTY.US,D,20201021,000000,33.0582,33.5112,33.0582,33.1458,86782.454177176,0
+ARTY.US,D,20201022,000000,33.2613,33.34,32.9706,33.2524,21305.914083381,0
+ARTY.US,D,20201023,000000,33.5819,33.795,33.2255,33.5998,38040.894541463,0
+ARTY.US,D,20201026,000000,33.34,33.5232,32.6221,32.9128,124583.30188576,0
+ARTY.US,D,20201027,000000,33.0582,33.1647,32.9895,33.0871,21359.146226237,0
+ARTY.US,D,20201028,000000,32.5932,32.7973,32.0516,32.1571,46052.834231423,0
+ARTY.US,D,20201029,000000,32.4768,32.9945,32.4768,32.8929,33755.204851471,0
+ARTY.US,D,20201030,000000,32.5445,32.5664,31.9869,32.1771,60094.067384945,0
+ARTY.US,D,20201102,000000,32.5445,32.5445,32.0267,32.2926,173471.50100934,0
+ARTY.US,D,20201103,000000,32.652,33.0682,32.5445,32.9507,54005.515498203,0
+ARTY.US,D,20201104,000000,33.6098,34.0748,33.4445,33.8517,508365.95990143,0
+ARTY.US,D,20201105,000000,34.6662,34.8593,34.3456,34.8394,49722.838948373,0
+ARTY.US,D,20201106,000000,34.8006,35.0047,34.481,34.9947,31396.920484914,0
+ARTY.US,D,20201109,000000,36.3697,36.3697,34.7518,34.7617,103480.27257326,0
+ARTY.US,D,20201110,000000,34.4531,34.5835,33.6685,33.9423,36014.055592692,0
+ARTY.US,D,20201111,000000,34.1624,34.5298,34.1614,34.5298,27992.072102193,0
+ARTY.US,D,20201112,000000,34.5497,34.7239,34.0678,34.1823,36927.037061687,0
+ARTY.US,D,20201113,000000,34.5298,34.7339,34.3744,34.6562,34110.755390552,0
+ARTY.US,D,20201116,000000,35.0136,35.1112,34.6662,35.0336,60801.15094289,0
+ARTY.US,D,20201117,000000,34.9559,35.0336,34.714,34.9848,29293.748652047,0
+ARTY.US,D,20201118,000000,35.1112,35.169,34.6462,34.6462,44075.209905294,0
+ARTY.US,D,20201119,000000,34.6861,35.1451,34.4909,35.1451,29444.405660132,0
+ARTY.US,D,20201120,000000,35.2944,35.4696,35.15,35.2596,39287.330188352,0
+ARTY.US,D,20201123,000000,35.614,35.627,35.2556,35.4696,38621.426212617,0
+ARTY.US,D,20201124,000000,35.7793,35.9635,35.5184,35.9147,34633.03301858,0
+ARTY.US,D,20201125,000000,35.846,36.1517,35.7793,36.0302,38496.883085933,0
+ARTY.US,D,20201127,000000,36.3508,36.5151,36.3309,36.4872,31347.705862273,0
+ARTY.US,D,20201130,000000,36.6116,36.6216,36.08,36.5539,61665.922169298,0
+ARTY.US,D,20201201,000000,36.7958,36.7958,36.4981,36.5927,54749.761118143,0
+ARTY.US,D,20201202,000000,36.6027,36.9113,36.1327,36.6216,57087.957883622,0
+ARTY.US,D,20201203,000000,36.7759,36.99,36.6405,36.6405,54156.172506288,0
+ARTY.US,D,20201204,000000,36.9312,37.3464,36.8834,37.2309,56615.899258289,0
+ARTY.US,D,20201207,000000,37.4251,37.5515,37.1732,37.1821,69304.232479208,0
+ARTY.US,D,20201208,000000,37.2797,37.3862,37.0766,37.3195,54547.880727309,0
+ARTY.US,D,20201209,000000,37.667,37.89,37.0477,37.2797,92843.887802462,0
+ARTY.US,D,20201210,000000,37.0866,37.6471,36.8078,37.5794,91680.815700046,0
+ARTY.US,D,20201211,000000,37.5416,37.5694,37.1722,37.445,57221.540430791,0
+ARTY.US,D,20201214,000000,37.892,37.9508,37.6093,37.6879,75715.190363252,0
+ARTY.US,D,20201215,000000,38.0474,38.1051,37.8432,38.0663,80644.687667793,0
+ARTY.US,D,20201216,000000,38.5043,38.5043,38.1151,38.2515,125695.15060542,0
+ARTY.US,D,20201217,000000,38.6208,38.6796,38.5143,38.6119,105702.96563254,0
+ARTY.US,D,20201218,000000,38.7871,38.8747,38.5332,38.5531,97530.32513396,0
+ARTY.US,D,20201221,000000,38.135,38.7045,37.9926,38.6507,93220.530322675,0
+ARTY.US,D,20201222,000000,38.9036,39.0589,38.5282,39.0201,121300.98786961,0
+ARTY.US,D,20201223,000000,39.3118,39.4771,39.0977,39.1077,95597.897910256,0
+ARTY.US,D,20201224,000000,39.1754,39.6623,38.6119,38.7085,48216.268867523,0
+ARTY.US,D,20201228,000000,39.0689,39.3068,38.4197,38.5432,76027.552560014,0
+ARTY.US,D,20201229,000000,38.9613,39.0002,38.3202,38.5233,72035.141845762,0
+ARTY.US,D,20201230,000000,38.8359,39.0529,38.7294,38.8747,48313.693732752,0
+ARTY.US,D,20201231,000000,39.0101,39.0739,38.6129,38.7483,50343.545821684,0
+ARTY.US,D,20210104,000000,39.1366,39.3516,38.3879,38.6597,122962.23247876,0
+ARTY.US,D,20210105,000000,38.6597,39.501,38.6597,39.4572,171859.47102283,0
+ARTY.US,D,20210106,000000,39.1366,39.6623,38.8359,39.2142,99471.791778148,0
+ARTY.US,D,20210107,000000,39.6035,40.5813,39.6035,40.5374,105078.24123902,0
+ARTY.US,D,20210108,000000,41.0432,41.3827,40.6051,41.0432,102165.53908271,0
+ARTY.US,D,20210111,000000,40.7515,41.0721,40.1521,40.9257,88078.104446707,0
+ARTY.US,D,20210112,000000,41.335,41.4305,40.6639,41.1408,80595.473045152,0
+ARTY.US,D,20210113,000000,41.2762,41.6167,41.2185,41.2862,94180.717654203,0
+ARTY.US,D,20210114,000000,41.6755,42.016,41.5849,41.8895,140278.74898805,0
+ARTY.US,D,20210115,000000,41.7143,41.776,41.0044,41.1796,101406.22776196,0
+ARTY.US,D,20210119,000000,41.9373,42.2489,41.9124,42.1912,120643.11893431,0
+ARTY.US,D,20210120,000000,42.7348,43.0176,42.5018,42.8135,154956.75909575,0
+ARTY.US,D,20210121,000000,42.9688,43.2117,42.7059,43.1629,119155.63207448,0
+ARTY.US,D,20210122,000000,42.8712,43.6199,42.8712,43.5921,126442.40936552,0
+ARTY.US,D,20210125,000000,43.9127,44.5061,43.1829,43.8828,141770.25336809,0
+ARTY.US,D,20210126,000000,43.9127,44.2123,43.6687,44.0769,100894.99831452,0
+ARTY.US,D,20210127,000000,43.5722,44.4961,43.2794,43.6,135993.05929806,0
+ARTY.US,D,20210128,000000,43.7374,44.0072,43.1829,43.4746,173863.20923036,0
+ARTY.US,D,20210129,000000,43.0863,43.4746,42.3067,42.5317,165768.91037598,0
+ARTY.US,D,20210201,000000,43.143,43.9515,43.0226,43.825,115792.96765402,0
+ARTY.US,D,20210202,000000,44.3497,44.749,44.1058,44.6315,123377.04144102,0
+ARTY.US,D,20210203,000000,44.9531,45.2448,44.7659,44.9342,121895.58086152,0
+ARTY.US,D,20210204,000000,45.0985,45.3713,44.9431,45.2448,133416.82445981,0
+ARTY.US,D,20210205,000000,45.6819,46.2564,45.6311,46.2564,139895.07580746,0
+ARTY.US,D,20210208,000000,46.8299,47.6662,46.8299,47.6573,408218.22034701,0
+ARTY.US,D,20210209,000000,48.4349,48.7166,47.6662,48.5513,274612.57243707,0
+ARTY.US,D,20210210,000000,48.9695,49.2513,47.715,48.2507,205413.79986352,0
+ARTY.US,D,20210211,000000,48.8232,49.32,48.5324,49.0083,197540.464621,0
+ARTY.US,D,20210212,000000,48.9406,49.4564,48.2307,49.3976,146114.19710121,0
+ARTY.US,D,20210216,000000,50.4968,50.6711,49.8347,50.0986,289739.54042886,0
+ARTY.US,D,20210217,000000,50.0498,50.0986,48.9297,49.4952,263213.86320536,0
+ARTY.US,D,20210218,000000,48.7266,48.8232,47.8424,48.5225,180839.63308475,0
+ARTY.US,D,20210219,000000,48.7077,49.2314,48.7077,48.9994,177749.1556589,0
+ARTY.US,D,20210222,000000,48.0456,48.2298,46.9563,47.1216,205530.30794977,0
+ARTY.US,D,20210223,000000,45.7118,46.3729,44.3557,46.2763,312367.21866317,0
+ARTY.US,D,20210224,000000,45.9537,46.795,45.43,46.7134,122270.21462162,0
+ARTY.US,D,20210225,000000,46.4794,47.0539,44.758,44.983,237907.50336729,0
+ARTY.US,D,20210226,000000,44.9342,45.4639,44.059,44.9342,124586.31502592,0
+ARTY.US,D,20210301,000000,45.6142,46.1927,45.5067,46.1588,151794.97068607,0
+ARTY.US,D,20210302,000000,45.8482,45.8482,44.8555,44.9242,125763.44844909,0
+ARTY.US,D,20210303,000000,45.0109,45.1473,43.61,43.7076,116358.43362437,0
+ARTY.US,D,20210304,000000,43.4357,43.825,41.4514,42.1524,195974.63611697,0
+ARTY.US,D,20210305,000000,42.7736,42.7736,40.401,42.4142,217654.1795804,0
+ARTY.US,D,20210308,000000,41.9961,42.2071,40.6051,40.7027,185864.54649441,0
+ARTY.US,D,20210309,000000,41.5878,42.6094,41.5002,42.3853,165010.60343528,0
+ARTY.US,D,20210310,000000,43.0863,43.4557,42.4043,42.5895,120856.04750573,0
+ARTY.US,D,20210311,000000,43.4746,44.1675,43.4746,44.0769,109269.51920394,0
+ARTY.US,D,20210312,000000,43.6,43.8639,43.2068,43.825,173746.70114411,0
+ARTY.US,D,20210315,000000,43.7076,44.0969,43.5234,44.0491,71303.953166523,0
+ARTY.US,D,20210316,000000,44.3697,44.6903,43.7663,44.0102,164603.82951346,0
+ARTY.US,D,20210317,000000,43.61,44.5429,43.0982,44.2133,80847.572438681,0
+ARTY.US,D,20210318,000000,43.9216,44.0949,42.9399,43.1251,82284.840295811,0
+ARTY.US,D,20210319,000000,43.2794,43.844,43.0076,43.6588,147703.12634648,0
+ARTY.US,D,20210322,000000,43.4845,44.0102,43.4746,43.7563,64143.72776227,0
+ARTY.US,D,20210323,000000,43.4069,43.4069,42.3853,42.5805,116503.06435213,0
+ARTY.US,D,20210324,000000,42.6482,42.7059,41.1408,41.2085,135252.83119834,0
+ARTY.US,D,20210325,000000,40.7415,41.3389,39.8753,41.2384,80239.922506071,0
+ARTY.US,D,20210326,000000,41.4315,41.8208,40.7674,41.6954,131950.42958111,0
+ARTY.US,D,20210329,000000,41.6954,41.9284,40.9944,41.2284,100852.81435226,0
+ARTY.US,D,20210330,000000,41.2384,41.7103,40.9457,41.4614,49147.329177489,0
+ARTY.US,D,20210331,000000,41.4514,42.1623,41.4514,41.9572,105711.00067298,0
+ARTY.US,D,20210401,000000,42.3953,42.9987,42.2878,42.7936,122604.67317957,0
+ARTY.US,D,20210405,000000,43.0076,43.2306,42.8911,43.153,95727.462937209,0
+ARTY.US,D,20210406,000000,43.2217,43.5234,43.0017,43.3382,43353.06064654,0
+ARTY.US,D,20210407,000000,43.3093,43.5821,42.8284,42.93,80951.023584232,0
+ARTY.US,D,20210408,000000,43.1729,43.4457,43.0196,43.3481,97756.310646087,0
+ARTY.US,D,20210409,000000,43.2117,43.3481,43.0176,43.3481,35791.083220727,0
+ARTY.US,D,20210412,000000,43.0664,43.2018,42.5805,42.7269,65050.682950941,0
+ARTY.US,D,20210413,000000,42.6582,43.2794,42.6582,43.1829,44125.428907989,0
+ARTY.US,D,20210414,000000,43.2794,43.5821,42.696,42.7059,81367.841306601,0
+ARTY.US,D,20210415,000000,43.1052,43.3183,43.0514,43.149,54523.775606015,0
+ARTY.US,D,20210416,000000,43.2993,43.2993,42.8712,43.2018,70808.79379995,0
+ARTY.US,D,20210419,000000,43.1829,43.5821,42.3266,42.5805,50332.497641091,0
+ARTY.US,D,20210420,000000,42.3555,42.4092,41.4714,41.8208,305973.33524004,0
+ARTY.US,D,20210421,000000,41.5978,42.5805,41.4514,42.5805,89626.85848982,0
+ARTY.US,D,20210422,000000,42.7547,43.1142,42.3216,42.5407,46373.231468617,0
+ARTY.US,D,20210423,000000,42.9011,43.4945,42.9011,43.3969,58840.601077678,0
+ARTY.US,D,20210426,000000,43.3382,43.825,43.3382,43.7076,47376.607142463,0
+ARTY.US,D,20210427,000000,43.6588,43.8151,43.4845,43.5821,49644.497304169,0
+ARTY.US,D,20210428,000000,43.6399,43.7175,43.1888,43.3969,59531.614554761,0
+ARTY.US,D,20210429,000000,43.6687,43.6687,42.6721,43.1152,38389.414420166,0
+ARTY.US,D,20210430,000000,42.4829,42.7736,42.0936,42.2101,39322.483490239,0
+ARTY.US,D,20210503,000000,42.4341,42.4341,41.549,41.6565,143677.57109045,0
+ARTY.US,D,20210504,000000,41.1308,41.4027,40.2457,40.6639,99502.927559819,0
+ARTY.US,D,20210505,000000,40.9168,41.0044,40.4239,40.5564,32913.534366303,0
+ARTY.US,D,20210506,000000,40.5474,40.5474,39.9152,40.3423,177264.04009286,0
+ARTY.US,D,20210507,000000,40.5763,41.1408,40.5763,40.858,43552.932277266,0
+ARTY.US,D,20210510,000000,40.7615,40.7615,39.5547,39.6135,119088.33861087,0
+ARTY.US,D,20210511,000000,38.7284,39.8375,38.1738,39.7648,84283.556603072,0
+ARTY.US,D,20210512,000000,39.4183,39.6035,38.6119,38.6995,121948.81300438,0
+ARTY.US,D,20210513,000000,38.7871,39.3218,38.1051,38.3102,41929.854110163,0
+ARTY.US,D,20210514,000000,38.8449,39.7598,38.821,39.6424,71723.784029053,0
+ARTY.US,D,20210517,000000,39.4383,39.4383,38.9295,39.3029,52047.978773152,0
+ARTY.US,D,20210518,000000,39.4472,40.1959,39.4383,39.721,34144.904312384,0
+ARTY.US,D,20210519,000000,38.9713,39.5836,38.806,39.4771,46185.412398538,0
+ARTY.US,D,20210520,000000,39.8574,40.411,39.8574,40.2846,67504.383422619,0
+ARTY.US,D,20210521,000000,40.5374,40.635,40.2756,40.2846,55448.809635657,0
+ARTY.US,D,20210524,000000,40.5962,41.1408,40.5285,40.9457,34168.005053624,0
+ARTY.US,D,20210525,000000,41.325,41.6366,40.9257,41.102,35497.804244988,0
+ARTY.US,D,20210526,000000,41.3927,41.7232,41.3369,41.6655,43990.841980766,0
+ARTY.US,D,20210527,000000,41.6854,41.9164,41.325,41.8895,36525.285040127,0
+ARTY.US,D,20210528,000000,41.9572,42.0837,41.7053,41.7521,205012.04784196,0
+ARTY.US,D,20210601,000000,42.1912,42.4919,41.7432,42.006,92312.570753949,0
+ARTY.US,D,20210602,000000,41.8985,42.239,41.7342,42.0448,61195.872304073,0
+ARTY.US,D,20210603,000000,41.772,41.8696,41.4315,41.5878,40823.027290766,0
+ARTY.US,D,20210604,000000,41.8009,42.1524,41.8009,42.0259,33700.968328561,0
+ARTY.US,D,20210607,000000,42.0448,42.2101,41.8716,42.1623,26733.583894656,0
+ARTY.US,D,20210608,000000,42.2101,42.4262,41.9702,42.2002,60276.864554755,0
+ARTY.US,D,20210609,000000,42.1623,42.3067,41.9672,41.9672,44697.925538712,0
+ARTY.US,D,20210610,000000,42.0349,42.2589,41.8228,42.1912,55937.942721907,0
+ARTY.US,D,20210611,000000,42.1325,42.3863,42.1225,42.3276,34194.118935026,0
+ARTY.US,D,20210614,000000,42.3963,42.8832,42.3863,42.7269,35915.62634741,0
+ARTY.US,D,20210615,000000,42.8443,42.8732,42.3863,42.4441,42385.842654634,0
+ARTY.US,D,20210616,000000,42.5327,42.5327,41.8308,42.2201,39014.138813692,0
+ARTY.US,D,20210617,000000,42.1912,42.6761,42.0837,42.6203,208661.96495783,0
+ARTY.US,D,20210618,000000,42.3276,42.464,41.9084,42.245,36902.931940394,0
+ARTY.US,D,20210621,000000,42.5128,42.5695,42.006,42.4839,50641.846697692,0
+ARTY.US,D,20210622,000000,42.3276,42.7806,42.0926,42.6691,34013.330525324,0
+ARTY.US,D,20210623,000000,42.6781,43.1848,42.6781,42.9608,63667.651616721,0
+ARTY.US,D,20210624,000000,43.2247,43.613,43.156,43.5652,44092.28436621,0
+ARTY.US,D,20210625,000000,43.7215,43.828,43.3023,43.7603,55041.031333774,0
+ARTY.US,D,20210628,000000,43.9067,43.9893,43.7703,43.9555,34180.057614271,0
+ARTY.US,D,20210629,000000,43.9744,44.053,43.7703,43.9654,35763.964959271,0
+ARTY.US,D,20210630,000000,43.8967,43.8967,43.6847,43.7504,36473.057277325,0
+ARTY.US,D,20210701,000000,43.838,43.838,43.3083,43.5463,80423.724055935,0
+ARTY.US,D,20210702,000000,43.7016,43.8171,43.5164,43.6628,42314.531670807,0
+ARTY.US,D,20210706,000000,43.4776,43.5552,43.1371,43.38,42043.349056254,0
+ARTY.US,D,20210707,000000,43.5264,43.5264,42.9031,42.9807,36233.010444443,0
+ARTY.US,D,20210708,000000,42.4152,42.697,41.9084,42.5128,69127.461589721,0
+ARTY.US,D,20210709,000000,42.8344,43.146,42.685,43.1371,26027.504716765,0
+ARTY.US,D,20210712,000000,43.2535,43.3023,42.8404,42.9608,26494.541441828,0
+ARTY.US,D,20210713,000000,42.8344,43.2486,42.8264,42.8712,23804.811657484,0
+ARTY.US,D,20210714,000000,43.1171,43.2336,42.5417,42.5516,23626.03200789,0
+ARTY.US,D,20210715,000000,42.6004,42.6203,41.8308,42.24,31876.009770624,0
+ARTY.US,D,20210716,000000,42.3963,42.4252,41.5868,41.5968,42001.16509399,0
+ARTY.US,D,20210719,000000,41.2364,41.3648,40.856,41.1976,76236.463611226,0
+ARTY.US,D,20210720,000000,41.314,41.9084,41.0233,41.7919,29424.318059054,0
+ARTY.US,D,20210721,000000,41.9084,42.3565,41.9084,42.2987,62471.434972526,0
+ARTY.US,D,20210722,000000,42.2987,42.474,42.1524,42.3376,42330.601751669,0
+ARTY.US,D,20210723,000000,42.2689,42.3963,42.0837,42.3963,54360.06165723,0
+ARTY.US,D,20210726,000000,42.1812,42.3963,42.0837,42.1912,29635.237870373,0
+ARTY.US,D,20210727,000000,41.8407,42.0299,40.9725,41.4504,48506.534703101,0
+ARTY.US,D,20210728,000000,41.6257,42.4142,41.6257,42.2788,29793.92991889,0
+ARTY.US,D,20210729,000000,42.6203,42.7269,42.3276,42.4929,22044.133422997,0
+ARTY.US,D,20210730,000000,42.0648,42.454,42.0648,42.2599,25496.187668252,0
+ARTY.US,D,20210802,000000,42.5715,42.8344,42.474,42.4839,79515.764487209,0
+ARTY.US,D,20210803,000000,42.5715,42.6203,42.2201,42.454,34895.176212648,0
+ARTY.US,D,20210804,000000,42.4053,42.6213,42.3465,42.5227,18813.042789601,0
+ARTY.US,D,20210805,000000,42.6104,42.927,42.5437,42.922,35240.682951189,0
+ARTY.US,D,20210806,000000,42.9031,42.9419,42.4351,42.5815,41665.702155988,0
+ARTY.US,D,20210809,000000,42.5516,42.9519,42.4929,42.7746,25458.021226203,0
+ARTY.US,D,20210810,000000,42.9708,43.1171,42.688,42.7856,49548.076818995,0
+ARTY.US,D,20210811,000000,42.8443,42.912,42.474,42.8145,27154.41913724,0
+ARTY.US,D,20210812,000000,42.6781,42.7398,42.474,42.688,28048.317385211,0
+ARTY.US,D,20210813,000000,42.5715,42.6492,42.3963,42.4929,36525.285040127,0
+ARTY.US,D,20210816,000000,42.3664,42.3664,41.5868,41.9473,60256.776953677,0
+ARTY.US,D,20210817,000000,41.4893,41.5211,41.0124,41.2752,48718.458894473,0
+ARTY.US,D,20210818,000000,41.4793,41.6735,41.1677,41.2653,32036.710579248,0
+ARTY.US,D,20210819,000000,40.7585,41.1388,40.6022,40.875,37896.263813701,0
+ARTY.US,D,20210820,000000,40.7386,41.3867,40.7386,41.3608,33112.401616975,0
+ARTY.US,D,20210823,000000,41.7232,42.2091,41.7232,42.1135,38632.47439321,0
+ARTY.US,D,20210824,000000,42.5227,42.8423,42.2012,42.7567,38813.262802912,0
+ARTY.US,D,20210825,000000,42.698,42.932,42.6392,42.7567,17840.802897426,0
+ARTY.US,D,20210826,000000,42.6203,42.8344,42.3963,42.5227,32075.88140135,0
+ARTY.US,D,20210827,000000,42.5028,42.9807,42.3963,42.9807,28872.913409463,0
+ARTY.US,D,20210830,000000,42.9997,43.0972,42.8055,42.9708,43485.638813654,0
+ARTY.US,D,20210831,000000,43.3213,43.4487,43.0096,43.3999,27880.58591621,0
+ARTY.US,D,20210901,000000,43.8191,44.3647,43.8191,44.053,69368.512802657,0
+ARTY.US,D,20210902,000000,44.3746,44.3836,44.0043,44.1108,37065.641509126,0
+ARTY.US,D,20210903,000000,44.2382,44.509,44.1407,44.4423,37623.07243904,0
+ARTY.US,D,20210907,000000,44.4722,44.5887,44.2143,44.3936,41204.691711248,0
+ARTY.US,D,20210908,000000,44.2572,44.2572,43.5552,43.6528,37106.821091335,0
+ARTY.US,D,20210909,000000,43.6827,44.062,43.6827,43.838,54532.815026501,0
+ARTY.US,D,20210910,000000,44.2084,44.2601,43.614,43.614,28484.218328604,0
+ARTY.US,D,20210913,000000,43.7315,43.7315,43.0395,43.4099,36409.781333929,0
+ARTY.US,D,20210914,000000,43.5463,43.5751,43.1171,43.156,29855.197102178,0
+ARTY.US,D,20210915,000000,43.1759,43.4925,43.0484,43.4487,38690.728436336,0
+ARTY.US,D,20210916,000000,43.3312,43.6847,43.2257,43.5463,17256.253706056,0
+ARTY.US,D,20210917,000000,43.5463,43.5463,43.0684,43.2924,25584.573112995,0
+ARTY.US,D,20210920,000000,42.4351,42.6542,41.6227,42.0548,67912.161724502,0
+ARTY.US,D,20210921,000000,42.4839,42.6203,42.1424,42.3077,52620.475403875,0
+ARTY.US,D,20210922,000000,42.474,43.0246,42.3973,42.8832,32071.863881135,0
+ARTY.US,D,20210923,000000,42.912,43.4975,42.912,43.38,38132.293126367,0
+ARTY.US,D,20210924,000000,43.0972,43.2565,42.8543,43.0783,29886.332883848,0
+ARTY.US,D,20210927,000000,42.9608,43.1321,42.5676,43.0096,45030.375336553,0
+ARTY.US,D,20210928,000000,42.464,42.464,41.548,41.6745,38726.886118276,0
+ARTY.US,D,20210929,000000,41.7043,41.7043,41.0602,41.1488,40213.368598048,0
+ARTY.US,D,20210930,000000,41.3827,41.6436,41.1876,41.2752,101115.96192638,0
+ARTY.US,D,20211001,000000,41.2165,41.3967,40.7973,41.2852,28345.613881166,0
+ARTY.US,D,20211004,000000,40.8361,41.2553,39.9012,40.0277,52033.917452397,0
+ARTY.US,D,20211005,000000,40.2517,40.8949,40.2517,40.7585,76690.443395588,0
+ARTY.US,D,20211006,000000,40.1153,40.7585,40.0197,40.6997,31251.285377099,0
+ARTY.US,D,20211007,000000,41.1976,41.8895,41.1976,41.558,29076.802560405,0
+ARTY.US,D,20211008,000000,41.8109,41.8109,41.4494,41.5381,59064.577829697,0
+ARTY.US,D,20211011,000000,41.548,41.8597,41.2553,41.324,20237.253706031,0
+ARTY.US,D,20211012,000000,41.2653,41.4773,41.1617,41.2653,32706.6320752,0
+ARTY.US,D,20211013,000000,41.5191,41.8985,41.5191,41.8308,23864.070080664,0
+ARTY.US,D,20211014,000000,42.3376,42.5905,42.2987,42.5715,40039.610848724,0
+ARTY.US,D,20211015,000000,42.8732,42.8832,42.689,42.7567,33743.152290824,0
+ARTY.US,D,20211018,000000,42.688,43.1072,42.5815,43.0883,34195.123315079,0
+ARTY.US,D,20211019,000000,43.2635,43.7215,43.2635,43.7115,33320.308288133,0
+ARTY.US,D,20211020,000000,43.7115,43.9166,43.5273,43.8579,75651.914419856,0
+ARTY.US,D,20211021,000000,43.7404,44.0232,43.7404,43.9744,25020.111522703,0
+ARTY.US,D,20211022,000000,44.062,44.062,43.4606,43.6727,24659.539083353,0
+ARTY.US,D,20211025,000000,43.7603,44.0919,43.4377,44.0331,82691.614217641,0
+ARTY.US,D,20211026,000000,44.1894,44.2472,43.5951,43.7215,57066.86590249,0
+ARTY.US,D,20211027,000000,43.7404,43.7703,43.3312,43.3412,51628.147910622,0
+ARTY.US,D,20211028,000000,43.5652,43.8579,43.4188,43.7802,71304.957546577,0
+ARTY.US,D,20211029,000000,43.4387,43.8091,43.4387,43.8091,37562.809635806,0
+ARTY.US,D,20211101,000000,44.1695,44.8127,44.1596,44.7938,92915.198786289,0
+ARTY.US,D,20211102,000000,44.5598,44.7838,44.4722,44.6176,74300.018867306,0
+ARTY.US,D,20211103,000000,44.6474,45.2219,44.6176,45.1542,80977.137465634,0
+ARTY.US,D,20211104,000000,45.4947,45.7685,45.3683,45.5923,85904.626010067,0
+ARTY.US,D,20211105,000000,45.5923,45.8054,45.1901,45.3444,36888.870619639,0
+ARTY.US,D,20211108,000000,45.671,46.12,45.5883,46.0802,95900.21630648,0
+ARTY.US,D,20211109,000000,46.2554,46.2843,45.6799,45.8561,60399.39892133,0
+ARTY.US,D,20211110,000000,45.7775,45.8263,44.5787,44.7838,59538.645215138,0
+ARTY.US,D,20211111,000000,45.2319,45.4071,45.1154,45.1931,99646.553907527,0
+ARTY.US,D,20211112,000000,45.427,45.7486,45.3295,45.651,30763.156670903,0
+ARTY.US,D,20211115,000000,46.3042,46.3042,45.1731,45.3295,91240.897236438,0
+ARTY.US,D,20211116,000000,45.3006,45.5336,45.1244,45.4858,40798.922169472,0
+ARTY.US,D,20211117,000000,45.5435,45.5435,44.9591,45.0178,41742.035040084,0
+ARTY.US,D,20211118,000000,45.5346,45.6411,44.5917,44.8426,91529.154311907,0
+ARTY.US,D,20211119,000000,44.9591,45.1731,44.7838,44.7838,38963.919810997,0
+ARTY.US,D,20211122,000000,44.9103,44.9382,43.7215,43.8679,86792.497977715,0
+ARTY.US,D,20211123,000000,43.6727,43.8868,42.8832,43.2336,65288.721023716,0
+ARTY.US,D,20211124,000000,42.8832,43.3213,42.4929,43.2635,141442.82547052,0
+ARTY.US,D,20211126,000000,42.5905,42.8832,42.0259,42.3276,60432.543463109,0
+ARTY.US,D,20211129,000000,42.9807,43.2535,42.4053,42.9708,58581.471023771,0
+ARTY.US,D,20211130,000000,42.9708,43.2635,42.0548,42.4839,62795.849729936,0
+ARTY.US,D,20211201,000000,43.156,43.4288,41.5281,41.548,51744.655996874,0
+ARTY.US,D,20211202,000000,41.7432,41.9961,41.2772,41.8009,49674.628705786,0
+ARTY.US,D,20211203,000000,42.1524,42.1524,40.4568,40.866,51586.968328412,0
+ARTY.US,D,20211206,000000,40.8172,41.3529,40.2427,41.1876,63469.788746103,0
+ARTY.US,D,20211207,000000,42.0747,42.8832,42.0747,42.6781,74060.976414478,0
+ARTY.US,D,20211208,000000,42.6293,43.0684,42.3425,42.9519,43875.338274568,0
+ARTY.US,D,20211209,000000,42.7856,43.3561,41.9961,41.9961,30430.706873062,0
+ARTY.US,D,20211210,000000,42.4053,42.4053,41.8497,42.006,42566.631064336,0
+ARTY.US,D,20211213,000000,42.1554,42.1554,41.3698,41.558,45253.347708518,0
+ARTY.US,D,20211214,000000,41.09,41.2185,40.5362,40.7714,42915.150943039,0
+ARTY.US,D,20211215,000000,41.0303,41.7969,40.4429,41.6675,66780.225403757,0
+ARTY.US,D,20211216,000000,42.1653,42.1653,40.6271,40.7117,71296.922506145,0
+ARTY.US,D,20211217,000000,40.4429,41.5868,40.0426,40.8809,103419.00538998,0
+ARTY.US,D,20211220,000000,40.1442,40.8212,39.5468,40.1442,97220.976077358,0
+ARTY.US,D,20211221,000000,40.3931,41.4186,40.3931,41.4186,46461.61691336,0
+ARTY.US,D,20211222,000000,41.2892,41.5779,41.1398,41.4086,46012.659029267,0
+ARTY.US,D,20211223,000000,41.5679,41.8168,41.3489,41.787,67873.995282454,0
+ARTY.US,D,20211227,000000,41.8766,42.0946,41.7671,41.9662,50572.544473973,0
+ARTY.US,D,20211228,000000,41.8865,41.8865,41.329,41.4285,63095.154985998,0
+ARTY.US,D,20211229,000000,41.4086,41.4086,40.8212,41.1108,55542.21698067,0
+ARTY.US,D,20211230,000000,40.9905,41.9064,40.9905,41.5779,48112.817721972,0
+ARTY.US,D,20211231,000000,41.4883,41.7272,41.1995,41.1995,30292.102425624,0
+ARTY.US,D,20220103,000000,41.4385,41.6078,41.0353,41.548,50158.739891766,0
+ARTY.US,D,20220104,000000,41.6376,41.6376,40.3234,40.8013,120202.19609064,0
+ARTY.US,D,20220105,000000,40.7714,40.8259,39.3676,39.3676,68648.372304011,0
+ARTY.US,D,20220106,000000,39.2381,39.7317,38.8006,39.3875,50682.021899848,0
+ARTY.US,D,20220107,000000,39.1386,39.507,38.7602,39.039,27146.384096809,0
+ARTY.US,D,20220110,000000,38.8797,38.9494,37.9251,38.9195,100025.20518785,0
+ARTY.US,D,20220111,000000,38.7602,39.6862,38.5213,39.5767,57014.638139687,0
+ARTY.US,D,20220112,000000,39.8753,40.3035,39.5318,39.726,51791.861859407,0
+ARTY.US,D,20220113,000000,40.0446,40.0446,38.5312,38.591,207490.85781499,0
+ARTY.US,D,20220114,000000,38.2425,38.6607,37.9936,38.5213,49127.241576411,0
+ARTY.US,D,20220118,000000,37.8542,38.2126,37.5953,37.6949,186529.44609009,0
+ARTY.US,D,20220119,000000,37.7845,38.0234,37.3365,37.3663,52356.323449699,0
+ARTY.US,D,20220120,000000,37.894,38.349,37.104,37.1971,47463.988207152,0
+ARTY.US,D,20220121,000000,36.9979,36.9979,35.8729,35.8729,603086.02964458,0
+ARTY.US,D,20220124,000000,34.8971,36.0322,34.0509,35.9625,184654.26852946,0
+ARTY.US,D,20220125,000000,35.3452,35.843,34.8673,35.2954,89550.525605724,0
+ARTY.US,D,20220126,000000,35.7733,36.0682,34.6881,34.9768,57328.004716504,0
+ARTY.US,D,20220127,000000,34.9967,35.1958,34.1355,34.2301,95657.156333436,0
+ARTY.US,D,20220128,000000,34.0807,34.8175,33.5829,34.7478,44639.671495586,0
+ARTY.US,D,20220131,000000,34.8673,36.5897,34.8673,36.5857,122172.7897564,0
+ARTY.US,D,20220201,000000,36.8187,37.0179,36.3399,36.9817,49793.145552146,0
+ARTY.US,D,20220202,000000,37.4559,37.4559,36.4768,36.8386,34197.132075187,0
+ARTY.US,D,20220203,000000,35.7335,36.0322,35.2901,35.3452,73538.69878645,0
+ARTY.US,D,20220204,000000,35.166,36.1019,35.166,35.8828,66287.074797292,0
+ARTY.US,D,20220207,000000,35.7932,36.3249,35.6611,35.7235,51603.038409274,0
+ARTY.US,D,20220208,000000,35.6439,36.3906,35.6439,36.3906,27378.39588926,0
+ARTY.US,D,20220209,000000,36.8586,37.5356,36.8586,37.4958,34185.07951454,0
+ARTY.US,D,20220210,000000,36.9581,37.6056,36.7192,36.7893,29293.748652047,0
+ARTY.US,D,20220211,000000,36.9083,37.1618,35.6638,35.853,21633.341980952,0
+ARTY.US,D,20220214,000000,35.4149,36.062,35.395,35.6737,87205.298179868,0
+ARTY.US,D,20220215,000000,36.2213,36.8884,36.1815,36.7988,37018.435646592,0
+ARTY.US,D,20220216,000000,36.8984,37.0075,36.3906,36.8984,24877.489555049,0
+ARTY.US,D,20220217,000000,36.4006,36.4404,35.6346,35.7136,38977.981131751,0
+ARTY.US,D,20220218,000000,35.614,35.7308,35.0166,35.1759,40970.671158689,0
+ARTY.US,D,20220222,000000,34.6084,34.9409,34.2002,34.4392,65890.344676002,0
+ARTY.US,D,20220223,000000,34.6582,34.8517,33.7184,33.7184,56922.235174729,0
+ARTY.US,D,20220224,000000,32.3782,34.3993,31.8604,34.2998,137422.29211476,0
+ARTY.US,D,20220225,000000,34.6781,35.0764,34.1723,35.0764,42320.55795113,0
+ARTY.US,D,20220228,000000,34.4093,35.355,34.4093,35.1261,93739.794810541,0
+ARTY.US,D,20220301,000000,34.8075,35.2307,34.3057,34.4093,32109.025943129,0
+ARTY.US,D,20220302,000000,34.698,34.9021,34.2313,34.8175,28397.841643969,0
+ARTY.US,D,20220303,000000,35.0166,35.0166,33.7858,33.8617,35449.594002401,0
+ARTY.US,D,20220304,000000,33.3738,33.5729,32.7167,32.8262,26778.780997082,0
+ARTY.US,D,20220307,000000,32.5972,32.647,31.5419,31.634,49308.029986113,0
+ARTY.US,D,20220308,000000,31.5618,32.3085,31.1436,31.5618,37796.830188365,0
+ARTY.US,D,20220309,000000,32.189,32.9158,32.189,32.6868,50840.713948364,0
+ARTY.US,D,20220310,000000,32.2388,32.2487,31.7608,32.0795,52513.006738108,0
+ARTY.US,D,20220311,000000,32.428,32.428,31.1038,31.1934,83902.896562644,0
+ARTY.US,D,20220314,000000,31.0341,31.0639,30.0185,30.0683,50613.724056183,0
+ARTY.US,D,20220315,000000,30.0583,30.6796,29.8692,30.6059,35650.470013181,0
+ARTY.US,D,20220316,000000,31.3825,33.1448,31.3825,33.1448,57467.613543996,0
+ARTY.US,D,20220317,000000,32.8362,33.5132,32.8262,33.4535,27051.972371743,0
+ARTY.US,D,20220318,000000,33.4435,34.469,33.2046,34.469,22499.117587414,0
+ARTY.US,D,20220321,000000,34.3296,34.3296,33.6128,33.8517,31866.970350139,0
+ARTY.US,D,20220322,000000,34.2699,34.8649,34.1902,34.7478,49216.631401208,0
+ARTY.US,D,20220323,000000,34.469,34.9868,34.1703,34.479,22461.95552542,0
+ARTY.US,D,20220324,000000,34.469,34.7976,34.0211,34.7777,26620.088948566,0
+ARTY.US,D,20220325,000000,34.7478,34.7777,33.9921,34.3495,28314.478099495,0
+ARTY.US,D,20220328,000000,34.3296,34.5985,33.9678,34.5785,27944.86623966,0
+ARTY.US,D,20220329,000000,35.156,35.7315,35.156,35.6638,76395.155659742,0
+ARTY.US,D,20220330,000000,35.5742,35.6008,34.7976,34.9768,25026.137803026,0
+ARTY.US,D,20220331,000000,34.9071,35.0295,34.2002,34.2301,16375.412398786,0
+ARTY.US,D,20220401,000000,34.469,34.6881,34.1206,34.4491,30540.184298937,0
+ARTY.US,D,20220404,000000,34.6482,35.385,34.6482,35.385,23428.169137271,0
+ARTY.US,D,20220405,000000,35.2357,35.2357,34.1326,34.2301,30505.030997051,0
+ARTY.US,D,20220406,000000,33.7522,33.7522,32.9357,33.2046,35314.002695124,0
+ARTY.US,D,20220407,000000,33.0453,33.105,32.3419,32.7167,31991.513476823,0
+ARTY.US,D,20220408,000000,32.7466,32.7964,32.2189,32.2189,50282.278638396,0
+ARTY.US,D,20220411,000000,31.502,31.9599,31.4224,31.6613,148684.40565914,0
+ARTY.US,D,20220412,000000,32.2288,32.2786,31.2935,31.4423,52911.745619506,0
+ARTY.US,D,20220413,000000,31.5618,32.1558,31.3726,32.1376,22290.206536203,0
+ARTY.US,D,20220414,000000,32.2587,32.2587,31.3925,31.3925,86605.683287689,0
+ARTY.US,D,20220418,000000,31.3527,31.3626,30.7652,31.1038,45950.387465925,0
+ARTY.US,D,20220419,000000,31.1336,31.6912,30.9245,31.6912,31841.860848792,0
+ARTY.US,D,20220420,000000,31.8007,31.8505,31.1237,31.2133,64494.256401081,0
+ARTY.US,D,20220421,000000,31.4722,31.4722,30.2578,30.3969,20479.309299021,0
+ARTY.US,D,20220422,000000,30.2774,30.585,29.699,29.7099,34138.878032061,0
+ARTY.US,D,20220425,000000,29.5605,30.055,29.3514,30.0285,72363.574123387,0
+ARTY.US,D,20220426,000000,29.8194,29.9502,28.9243,28.9532,57077.914083083,0
+ARTY.US,D,20220427,000000,29.0826,29.4523,28.764,28.8138,272846.87230231,0
+ARTY.US,D,20220428,000000,29.2618,29.919,28.8735,29.7796,38053.951482163,0
+ARTY.US,D,20220429,000000,29.8293,30.0982,29.2867,29.3315,52901.701818967,0
+ARTY.US,D,20220502,000000,29.3614,29.7298,29.0167,29.69,91433.738206787,0
+ARTY.US,D,20220503,000000,29.899,29.9588,29.5506,29.7198,48806.844339217,0
+ARTY.US,D,20220504,000000,29.8592,30.5711,29.1523,30.5263,63625.467654457,0
+ARTY.US,D,20220505,000000,30.2176,30.2176,28.9532,29.2021,76744.679918499,0
+ARTY.US,D,20220506,000000,29.1025,29.1025,28.2164,28.5948,43600.138139799,0
+ARTY.US,D,20220509,000000,27.9575,28.2231,27.0017,27.0814,74413.513813397,0
+ARTY.US,D,20220510,000000,27.6887,27.7882,26.6931,27.0814,73374.984837665,0
+ARTY.US,D,20220511,000000,26.942,27.4896,26.3147,26.3147,97340.497303772,0
+ARTY.US,D,20220512,000000,26.1355,27.0211,25.8767,26.7329,96192.490902165,0
+ARTY.US,D,20220513,000000,27.1212,28.0357,27.1013,27.9177,41024.907681599,0
+ARTY.US,D,20220516,000000,27.8779,28.0361,27.5692,27.574,43593.107479422,0
+ARTY.US,D,20220517,000000,28.2861,28.4753,27.9775,28.4454,38648.544474072,0
+ARTY.US,D,20220518,000000,28.077,28.3458,27.4837,27.5692,101817.019204,0
+ARTY.US,D,20220519,000000,27.4199,28.306,27.4199,28.0372,40225.421158695,0
+ARTY.US,D,20220520,000000,28.3558,28.4155,27.405,28.0272,27881.590296264,0
+ARTY.US,D,20220523,000000,28.1965,28.2304,27.6788,28.1168,40168.171495623,0
+ARTY.US,D,20220524,000000,27.6788,27.6987,26.8434,27.0913,46368.209568347,0
+ARTY.US,D,20220525,000000,26.9619,27.6688,26.9619,27.5195,39224.054244957,0
+ARTY.US,D,20220526,000000,27.4996,28.3218,27.4846,28.2463,73413.151279713,0
+ARTY.US,D,20220527,000000,28.4952,28.993,28.4255,28.9831,49492.83591603,0
+ARTY.US,D,20220531,000000,29.2917,29.3514,28.8636,29.0926,56183.011455058,0
+ARTY.US,D,20220601,000000,29.3116,29.5107,28.631,28.8636,53610.79413702,0
+ARTY.US,D,20220602,000000,28.9134,29.8692,28.9134,29.8692,59228.291778483,0
+ARTY.US,D,20220603,000000,29.4211,29.431,29.1025,29.2021,32476.629042857,0
+ARTY.US,D,20220606,000000,29.6402,29.8592,29.2718,29.3913,23578.826145356,0
+ARTY.US,D,20220607,000000,29.0527,29.6601,29.003,29.6501,24741.898247773,0
+ARTY.US,D,20220608,000000,29.67,29.9886,29.5506,29.68,19340.342317898,0
+ARTY.US,D,20220609,000000,29.36,29.45,28.73,28.73,21963,0
+ARTY.US,D,20220610,000000,28.47,28.5099,27.79,27.88,32846,0
+ARTY.US,D,20220613,000000,26.88,27.148,26.31,26.37,67185,0
+ARTY.US,D,20220614,000000,26.57,26.68,26.285,26.46,42083,0
+ARTY.US,D,20220615,000000,26.82,27.4799,26.67,27.19,61251,0
+ARTY.US,D,20220616,000000,26.36,26.36,25.8211,25.9,124155,0
+ARTY.US,D,20220617,000000,26.23,26.48,25.9685,26.37,29024,0
+ARTY.US,D,20220621,000000,26.69,27.074,26.65,26.65,38947,0
+ARTY.US,D,20220622,000000,26.24,26.83,26.24,26.5,26896,0
+ARTY.US,D,20220623,000000,26.56,26.98,26.4383,26.9,25485,0
+ARTY.US,D,20220624,000000,27.31,28,27.31,28,13838,0
+ARTY.US,D,20220627,000000,28.17,28.25,27.7778,27.89,71244,0
+ARTY.US,D,20220628,000000,27.92,28.0921,27.15,27.16,76258,0
+ARTY.US,D,20220629,000000,27.15,27.15,26.7,26.92,42045,0
+ARTY.US,D,20220630,000000,26.5,26.65,25.9601,26.43,34873,0
+ARTY.US,D,20220701,000000,26.19,26.55,26.08,26.45,19358,0
+ARTY.US,D,20220705,000000,26.07,26.93,25.92,26.9,25976,0
+ARTY.US,D,20220706,000000,26.8,26.8,26.46,26.6,15726,0
+ARTY.US,D,20220707,000000,26.89,27.5527,26.89,27.49,132608,0
+ARTY.US,D,20220708,000000,27.36,27.65,27.01,27.44,46264,0
+ARTY.US,D,20220711,000000,27.05,27.05,26.41,26.48,50153,0
+ARTY.US,D,20220712,000000,26.47,26.54,26.04,26.15,18257,0
+ARTY.US,D,20220713,000000,25.75,26.2519,25.5,26.07,20325,0
+ARTY.US,D,20220714,000000,25.77,25.97,25.465,25.81,131977,0
+ARTY.US,D,20220715,000000,26.12,26.43,25.95,26.41,24304,0
+ARTY.US,D,20220718,000000,26.84,27.0968,26.4547,26.55,16185,0
+ARTY.US,D,20220719,000000,26.93,27.36,26.79,27.33,24376,0
+ARTY.US,D,20220720,000000,27.42,28.18,27.42,28.08,29077,0
+ARTY.US,D,20220721,000000,28.14,28.66,28.03,28.63,51728,0
+ARTY.US,D,20220722,000000,28.54,28.54,27.67,27.84,153370,0
+ARTY.US,D,20220725,000000,27.96,27.96,27.5212,27.66,15681,0
+ARTY.US,D,20220726,000000,27.51,27.51,26.91,26.99,17414,0
+ARTY.US,D,20220727,000000,27.38,28.0576,27.38,27.95,17545,0
+ARTY.US,D,20220728,000000,28,28.22,27.57,28.22,15229,0
+ARTY.US,D,20220729,000000,28.07,28.33,28.0485,28.32,9529,0
+ARTY.US,D,20220801,000000,28.03,28.34,27.8,28.15,30932,0
+ARTY.US,D,20220802,000000,28,28.54,27.9922,28.3,32728,0
+ARTY.US,D,20220803,000000,28.4,29.07,28.4,29.03,30282,0
+ARTY.US,D,20220804,000000,29.06,29.296,28.93,29.2,31521,0
+ARTY.US,D,20220805,000000,28.81,29.27,28.81,29.14,25816,0
+ARTY.US,D,20220808,000000,29.29,29.64,29.22,29.28,23402,0
+ARTY.US,D,20220809,000000,29.1,29.1,28.44,28.56,22062,0
+ARTY.US,D,20220810,000000,29.31,29.64,29.24,29.64,24633,0
+ARTY.US,D,20220811,000000,29.99,30.49,29.68,29.76,38753,0
+ARTY.US,D,20220812,000000,29.96,30.27,29.84,30.26,14036,0
+ARTY.US,D,20220815,000000,30,30.43,30,30.33,17245,0
+ARTY.US,D,20220816,000000,30.16,30.5067,29.74,30.25,34607,0
+ARTY.US,D,20220817,000000,29.93,29.93,29.34,29.49,24588,0
+ARTY.US,D,20220818,000000,29.48,29.669,29.3776,29.59,13157,0
+ARTY.US,D,20220819,000000,29.15,29.1681,28.705,28.74,13975,0
+ARTY.US,D,20220822,000000,28.16,28.2299,27.93,27.95,20606,0
+ARTY.US,D,20220823,000000,27.95,28.26,27.8698,27.93,35546,0
+ARTY.US,D,20220824,000000,27.9,28.4341,27.8301,28.28,50979,0
+ARTY.US,D,20220825,000000,28.5,29.06,28.5,28.98,23288,0
+ARTY.US,D,20220826,000000,29.09,29.09,28.09,28.09,9732,0
+ARTY.US,D,20220829,000000,27.88,28.13,27.67,27.71,32852,0
+ARTY.US,D,20220830,000000,27.96,27.96,27.19,27.41,37224,0
+ARTY.US,D,20220831,000000,27.62,27.76,27.3908,27.46,68731,0
+ARTY.US,D,20220901,000000,27.12,27.12,26.48,26.95,25648,0
+ARTY.US,D,20220902,000000,27.3,27.3,26.64,26.7,8945,0
+ARTY.US,D,20220906,000000,26.59,26.59,26.151,26.18,23393,0
+ARTY.US,D,20220907,000000,26.26,26.83,26.16,26.77,27648,0
+ARTY.US,D,20220908,000000,26.53,27.0282,26.4,26.96,16896,0
+ARTY.US,D,20220909,000000,27.39,27.79,27.335,27.79,15310,0
+ARTY.US,D,20220912,000000,28.02,28.1799,27.94,28.16,16149,0
+ARTY.US,D,20220913,000000,27.32,27.36,26.805,26.87,21301,0
+ARTY.US,D,20220914,000000,26.89,27.11,26.7299,27,12731,0
+ARTY.US,D,20220915,000000,26.67,27.08,26.4635,26.55,36977,0
+ARTY.US,D,20220916,000000,26.17,26.17,25.9,26.06,136480,0
+ARTY.US,D,20220919,000000,25.85,26.1894,25.85,26.1894,10450,0
+ARTY.US,D,20220920,000000,25.96,26.09,25.72,25.8,236692,0
+ARTY.US,D,20220921,000000,25.81,26.158,25.46,25.47,16148,0
+ARTY.US,D,20220922,000000,25.43,25.43,24.9,24.99,32507,0
+ARTY.US,D,20220923,000000,24.66,24.66,24.09,24.43,38649,0
+ARTY.US,D,20220926,000000,24.26,24.64,24.08,24.12,22130,0
+ARTY.US,D,20220927,000000,24.33,24.68,23.99,24.18,34387,0
+ARTY.US,D,20220928,000000,24.06,24.7499,24.06,24.69,32100,0
+ARTY.US,D,20220929,000000,24.21,24.2247,23.76,24.01,55870,0
+ARTY.US,D,20220930,000000,23.88,24.43,23.8,23.83,23857,0
+ARTY.US,D,20221003,000000,24.03,24.51,24.02,24.4035,33385,0
+ARTY.US,D,20221004,000000,25.05,25.63,25.05,25.63,40591,0
+ARTY.US,D,20221005,000000,25.2,25.5,24.99,25.43,177367,0
+ARTY.US,D,20221006,000000,25.35,25.58,25.29,25.396,129114,0
+ARTY.US,D,20221007,000000,24.97,25.02,24.29,24.37,30934,0
+ARTY.US,D,20221010,000000,24.3,24.3,23.58,23.8,26415,0
+ARTY.US,D,20221011,000000,23.51,23.6799,23.035,23.2,19783,0
+ARTY.US,D,20221012,000000,23.13,23.28,22.9699,23.18,22750,0
+ARTY.US,D,20221013,000000,22.42,23.515,22.21,23.45,33362,0
+ARTY.US,D,20221014,000000,23.65,23.65,22.79,22.79,19059,0
+ARTY.US,D,20221017,000000,23.43,23.855,23.43,23.7071,16117,0
+ARTY.US,D,20221018,000000,24.26,24.2876,23.72,23.88,17410,0
+ARTY.US,D,20221019,000000,23.65,23.76,23.3202,23.43,20439,0
+ARTY.US,D,20221020,000000,23.51,24.08,23.37,23.47,21895,0
+ARTY.US,D,20221021,000000,23.25,23.73,23.0911,23.73,26945,0
+ARTY.US,D,20221024,000000,23.61,23.61,23.01,23.5,45330,0
+ARTY.US,D,20221025,000000,23.59,24.44,23.59,24.4,22030,0
+ARTY.US,D,20221026,000000,24.656,24.73,24.07,24.25,22209,0
+ARTY.US,D,20221027,000000,24.36,24.4881,24.13,24.13,14450,0
+ARTY.US,D,20221028,000000,24.05,24.42,23.91,24.38,23385,0
+ARTY.US,D,20221031,000000,24.26,24.3989,24.17,24.28,15891,0
+ARTY.US,D,20221101,000000,24.76,24.831,24.38,24.4,20243,0
+ARTY.US,D,20221102,000000,24.4,24.52,23.6,23.6,76888,0
+ARTY.US,D,20221103,000000,23.39,23.8215,23.36,23.53,27814,0
+ARTY.US,D,20221104,000000,24.22,24.22,23.58,24.02,17880,0
+ARTY.US,D,20221107,000000,24.2,24.265,23.91,24.23,24271,0
+ARTY.US,D,20221108,000000,24.36,24.7399,24.05,24.34,24928,0
+ARTY.US,D,20221109,000000,24.12,24.12,23.55,23.59,20335,0
+ARTY.US,D,20221110,000000,24.76,25.3999,24.76,25.35,26648,0
+ARTY.US,D,20221111,000000,25.63,26.46,25.59,26.33,20534,0
+ARTY.US,D,20221114,000000,26.25,26.47,26.0598,26.15,28290,0
+ARTY.US,D,20221115,000000,26.98,27.18,26.73,26.93,35475,0
+ARTY.US,D,20221116,000000,26.66,26.66,26.16,26.21,48328,0
+ARTY.US,D,20221117,000000,25.87,26.2566,25.79,26.13,35217,0
+ARTY.US,D,20221118,000000,26.31,26.34,25.77,25.85,16693,0
+ARTY.US,D,20221121,000000,25.64,25.65,25.37,25.41,34731,0
+ARTY.US,D,20221122,000000,25.57,25.645,25.24,25.64,33246,0
+ARTY.US,D,20221123,000000,25.68,26.1,25.68,26.03,15671,0
+ARTY.US,D,20221125,000000,25.91,25.91,25.61,25.8284,20265,0
+ARTY.US,D,20221128,000000,25.69,25.88,25.41,25.53,29518,0
+ARTY.US,D,20221129,000000,25.66,25.8099,25.5561,25.63,19678,0
+ARTY.US,D,20221130,000000,25.85,26.77,25.7194,26.76,27876,0
+ARTY.US,D,20221201,000000,26.98,27.1704,26.7,26.99,25063,0
+ARTY.US,D,20221202,000000,26.58,27.1324,26.44,27.04,74475,0
+ARTY.US,D,20221205,000000,27.06,27.11,26.48,26.6,35195,0
+ARTY.US,D,20221206,000000,26.81,26.81,26.06,26.19,31725,0
+ARTY.US,D,20221207,000000,26,26.09,25.82,25.94,36004,0
+ARTY.US,D,20221208,000000,26.09,26.71,26.09,26.59,23127,0
+ARTY.US,D,20221209,000000,26.53,27,26.41,26.7,31607,0
+ARTY.US,D,20221212,000000,26.69,26.9,26.55,26.845,34466,0
+ARTY.US,D,20221213,000000,27.87,27.96,27.07,27.25,34517,0
+ARTY.US,D,20221214,000000,27.3,27.559,26.9842,27.22,31137,0
+ARTY.US,D,20221215,000000,26.86,26.95,26.1775,26.22,31430,0
+ARTY.US,D,20221216,000000,26.14,26.31,26.01,26.16,32936,0
+ARTY.US,D,20221219,000000,26.24,26.24,25.515,25.6178,48817,0
+ARTY.US,D,20221220,000000,25.55,25.7,25.28,25.54,44686,0
+ARTY.US,D,20221221,000000,25.66,26.04,25.47,25.95,49958,0
+ARTY.US,D,20221222,000000,25.8,25.8,25.05,25.43,24612,0
+ARTY.US,D,20221223,000000,25.39,25.39,25.1,25.28,31259,0
+ARTY.US,D,20221227,000000,25.27,25.365,25.06,25.1,69866,0
+ARTY.US,D,20221228,000000,25.07,25.14,24.63,24.7,51523,0
+ARTY.US,D,20221229,000000,25,25.61,25,25.61,55113,0
+ARTY.US,D,20221230,000000,25.28,25.5401,25.18,25.53,49204,0
+ARTY.US,D,20230103,000000,25.91,26.26,25.64,25.79,38297,0
+ARTY.US,D,20230104,000000,26.16,26.57,26.05,26.5079,67656,0
+ARTY.US,D,20230105,000000,26.22,26.27,25.985,26.1009,23638,0
+ARTY.US,D,20230106,000000,26.31,26.62,25.87,26.62,24375,0
+ARTY.US,D,20230109,000000,27.02,27.44,26.99,27.09,146182,0
+ARTY.US,D,20230110,000000,27.03,27.39,26.94,27.39,153193,0
+ARTY.US,D,20230111,000000,27.54,27.9,27.4099,27.9,27756,0
+ARTY.US,D,20230112,000000,28,28.15,27.42,28.14,46902,0
+ARTY.US,D,20230113,000000,27.93,28.35,27.86,28.35,37638,0
+ARTY.US,D,20230117,000000,28.4,28.46,28.1592,28.43,44017,0
+ARTY.US,D,20230118,000000,28.79,28.82,28.14,28.2,34911,0
+ARTY.US,D,20230119,000000,28.19,28.19,27.72,27.87,78200,0
+ARTY.US,D,20230120,000000,28.08,28.56,27.92,28.55,44682,0
+ARTY.US,D,20230123,000000,28.66,29.23,28.56,29.23,102823,0
+ARTY.US,D,20230124,000000,29.13,29.24,28.98,29.08,33910,0
+ARTY.US,D,20230125,000000,28.84,29.2,28.5,29.09,19750,0
+ARTY.US,D,20230126,000000,29.57,29.69,29.2592,29.69,38271,0
+ARTY.US,D,20230127,000000,29.74,30.1999,29.6368,30.07,68220,0
+ARTY.US,D,20230130,000000,29.75,29.75,29.38,29.42,75585,0
+ARTY.US,D,20230131,000000,29.52,29.85,29.4,29.85,95000,0
+ARTY.US,D,20230201,000000,29.91,31.28,29.91,31.1,216970,0
+ARTY.US,D,20230202,000000,32.01,32.29,31.64,32.15,246591,0
+ARTY.US,D,20230203,000000,31.38,31.9357,31.1675,31.26,110283,0
+ARTY.US,D,20230206,000000,30.97,30.98,30.62,30.75,72004,0
+ARTY.US,D,20230207,000000,30.98,31.49,30.7132,31.43,134077,0
+ARTY.US,D,20230208,000000,31.54,31.54,30.92,30.96,110858,0
+ARTY.US,D,20230209,000000,31.71,31.71,30.66,30.76,97331,0
+ARTY.US,D,20230210,000000,30.59,30.65,30.15,30.28,101144,0
+ARTY.US,D,20230213,000000,30.42,30.8194,30.315,30.71,88020,0
+ARTY.US,D,20230214,000000,30.58,31,30.25,30.81,166483,0
+ARTY.US,D,20230215,000000,30.56,30.99,30.46,30.99,79657,0
+ARTY.US,D,20230216,000000,30.62,31.06,30.54,30.7,127318,0
+ARTY.US,D,20230217,000000,30.49,30.49,29.97,30.21,86092,0
+ARTY.US,D,20230221,000000,29.99,30.198,29.58,29.68,84355,0
+ARTY.US,D,20230222,000000,29.75,29.95,29.51,29.7187,101432,0
+ARTY.US,D,20230223,000000,30.17,30.31,29.7238,30.08,107864,0
+ARTY.US,D,20230224,000000,29.5,29.5532,29.326,29.41,67298,0
+ARTY.US,D,20230227,000000,29.83,29.96,29.6742,29.75,61631,0
+ARTY.US,D,20230228,000000,29.78,29.9899,29.728,29.76,114819,0
+ARTY.US,D,20230301,000000,29.94,30.2074,29.8,29.88,78053,0
+ARTY.US,D,20230302,000000,29.61,30.27,29.6011,30.19,104666,0
+ARTY.US,D,20230303,000000,30.29,30.79,30.25,30.7,125695,0
+ARTY.US,D,20230306,000000,30.81,31,30.48,30.57,115614,0
+ARTY.US,D,20230307,000000,30.46,30.5283,29.9101,29.96,51008,0
+ARTY.US,D,20230308,000000,30.02,30.27,29.9686,30.21,56160,0
+ARTY.US,D,20230309,000000,30.3,30.41,29.4506,29.51,67263,0
+ARTY.US,D,20230310,000000,29.37,29.48,28.74,28.84,55740,0
+ARTY.US,D,20230313,000000,28.62,29.16,28.3838,28.89,105195,0
+ARTY.US,D,20230314,000000,29.15,29.3,28.86,29.13,31179,0
+ARTY.US,D,20230315,000000,28.54,28.84,28.35,28.78,62989,0
+ARTY.US,D,20230316,000000,28.55,29.49,28.55,29.48,91598,0
+ARTY.US,D,20230317,000000,29.46,29.57,29.0591,29.27,52545,0
+ARTY.US,D,20230320,000000,29.42,29.54,29.2,29.48,59466,0
+ARTY.US,D,20230321,000000,29.82,30.0299,29.6448,29.94,38045,0
+ARTY.US,D,20230322,000000,30.11,30.3425,29.53,29.53,42737,0
+ARTY.US,D,20230323,000000,29.99,30.51,29.78,30.09,68297,0
+ARTY.US,D,20230324,000000,29.96,30.08,29.77,30.02,45483,0
+ARTY.US,D,20230327,000000,30.18,30.18,29.71,29.95,87315,0
+ARTY.US,D,20230328,000000,29.86,29.9214,29.56,29.8,109567,0
+ARTY.US,D,20230329,000000,30,30.36,29.89,30.36,89906,0
+ARTY.US,D,20230330,000000,30.67,30.86,30.6301,30.77,68032,0
+ARTY.US,D,20230331,000000,30.83,31.38,30.83,31.38,82631,0
+ARTY.US,D,20230403,000000,31.24,31.31,30.94,31.29,87492,0
+ARTY.US,D,20230404,000000,31.29,31.29,30.79,31.01,114332,0
+ARTY.US,D,20230405,000000,30.78,30.87,30.121,30.27,68148,0
+ARTY.US,D,20230406,000000,30.06,30.3285,29.88,30.22,41172,0
+ARTY.US,D,20230410,000000,30.12,30.53,30.04,30.49,230152,0
+ARTY.US,D,20230411,000000,30.58,30.75,30.36,30.43,160538,0
+ARTY.US,D,20230412,000000,30.66,30.74,30.05,30.1,68295,0
+ARTY.US,D,20230413,000000,30.29,30.58,30.265,30.49,71262,0
+ARTY.US,D,20230414,000000,30.44,30.66,30.11,30.36,63498,0
+ARTY.US,D,20230417,000000,30.55,30.55,30.2603,30.48,119155,0
+ARTY.US,D,20230418,000000,30.65,30.68,30.3201,30.46,101974,0
+ARTY.US,D,20230419,000000,30.15,30.18,29.95,30.09,68090,0
+ARTY.US,D,20230420,000000,29.92,30.12,29.52,29.85,167243,0
+ARTY.US,D,20230421,000000,29.64,29.69,29.3701,29.65,53784,0
+ARTY.US,D,20230424,000000,29.65,29.68,29.275,29.46,69311,0
+ARTY.US,D,20230425,000000,29.07,29.07,28.51,28.51,132864,0
+ARTY.US,D,20230426,000000,28.86,28.8969,28.52,28.56,88962,0
+ARTY.US,D,20230427,000000,28.96,29.07,28.7058,29.07,73701,0
+ARTY.US,D,20230428,000000,29.08,29.25,28.9321,29.24,32909,0
+ARTY.US,D,20230501,000000,29.2,29.349,29.12,29.28,52141,0
+ARTY.US,D,20230502,000000,29.2,29.2,28.7136,28.86,78599,0
+ARTY.US,D,20230503,000000,28.91,29.03,28.67,28.7,72018,0
+ARTY.US,D,20230504,000000,28.69,28.755,28.5417,28.69,102567,0
+ARTY.US,D,20230505,000000,28.93,29.3128,28.87,29.24,45550,0
+ARTY.US,D,20230508,000000,29.28,29.34,29.08,29.28,63780,0
+ARTY.US,D,20230509,000000,29,29.16,28.7,29.1,47928,0
+ARTY.US,D,20230510,000000,29.26,29.4,29.07,29.31,84443,0
+ARTY.US,D,20230511,000000,29.24,29.29,28.93,29.14,82227,0
+ARTY.US,D,20230512,000000,29.14,29.14,28.76,28.95,90596,0
+ARTY.US,D,20230515,000000,29.1,29.54,28.9949,29.53,108414,0
+ARTY.US,D,20230516,000000,29.43,29.43,29.25,29.299,90671,0
+ARTY.US,D,20230517,000000,29.44,29.81,29.31,29.79,112946,0
+ARTY.US,D,20230518,000000,29.91,30.17,29.7857,30.15,205611,0
+ARTY.US,D,20230519,000000,30.3,30.3199,30.08,30.18,126584,0
+ARTY.US,D,20230522,000000,30.27,30.63,30.2,30.58,120944,0
+ARTY.US,D,20230523,000000,30.49,30.52,30.11,30.13,221032,0
+ARTY.US,D,20230524,000000,30.07,30.07,29.63,29.81,132130,0
+ARTY.US,D,20230525,000000,30.3,30.3373,29.9205,30.06,173518,0
+ARTY.US,D,20230526,000000,30.3,30.84,30.15,30.79,184561,0
+ARTY.US,D,20230530,000000,31.41,31.41,30.829,31.05,265523,0
+ARTY.US,D,20230531,000000,30.93,30.93,30.4,30.76,166707,0
+ARTY.US,D,20230601,000000,30.88,31.65,30.8456,31.51,297240,0
+ARTY.US,D,20230602,000000,31.94,32.029,31.63,31.89,241383,0
+ARTY.US,D,20230605,000000,31.94,31.94,31.56,31.76,159511,0
+ARTY.US,D,20230606,000000,31.95,32.31,31.64,32.27,225012,0
+ARTY.US,D,20230607,000000,32.25,32.4,31.7,31.8,247662,0
+ARTY.US,D,20230608,000000,31.88,31.9557,31.55,31.93,162296,0
+ARTY.US,D,20230609,000000,32.1,32.5,31.9,32.01,218391,0
+ARTY.US,D,20230612,000000,32.3,32.5274,32.15,32.5,210871,0
+ARTY.US,D,20230613,000000,33.07,33.23,32.82,33.15,416863,0
+ARTY.US,D,20230614,000000,33.2,33.279,32.78,33.16,207207,0
+ARTY.US,D,20230615,000000,33.09,33.5855,32.982,33.53,260003,0
+ARTY.US,D,20230616,000000,33.79,33.79,33.28,33.34,310759,0
+ARTY.US,D,20230620,000000,33.3,33.35,32.9085,33.08,277494,0
+ARTY.US,D,20230621,000000,33,33,32.452,32.6,200771,0
+ARTY.US,D,20230622,000000,32.4,32.54,32.25,32.54,123501,0
+ARTY.US,D,20230623,000000,32.18,32.18,31.7701,31.93,166667,0
+ARTY.US,D,20230626,000000,31.94,32.2,31.74,31.77,173496,0
+ARTY.US,D,20230627,000000,31.9,32.47,31.89,32.43,179639,0
+ARTY.US,D,20230628,000000,32.41,32.6,32.25,32.55,135003,0
+ARTY.US,D,20230629,000000,32.68,32.689,32.485,32.63,193111,0
+ARTY.US,D,20230630,000000,33.01,33.145,32.8491,33.04,150246,0
+ARTY.US,D,20230703,000000,33.28,33.38,33.17,33.34,109129,0
+ARTY.US,D,20230705,000000,33.21,33.21,32.795,32.88,165485,0
+ARTY.US,D,20230706,000000,32.53,32.53,31.9838,32.36,166214,0
+ARTY.US,D,20230707,000000,32.35,32.97,32.27,32.68,98189,0
+ARTY.US,D,20230710,000000,32.66,33.11,32.53,33.11,121516,0
+ARTY.US,D,20230711,000000,33.26,33.66,33.24,33.66,119689,0
+ARTY.US,D,20230712,000000,34.2,34.49,34.04,34.46,170421,0
+ARTY.US,D,20230713,000000,34.88,35.17,34.7968,35.15,175196,0
+ARTY.US,D,20230714,000000,35.16,35.16,34.52,34.63,154450,0
+ARTY.US,D,20230717,000000,34.6,34.99,34.4601,34.92,182373,0
+ARTY.US,D,20230718,000000,34.89,34.95,34.709,34.92,202200,0
+ARTY.US,D,20230719,000000,35.25,35.39,34.97,35.11,301326,0
+ARTY.US,D,20230720,000000,34.94,34.94,34.0201,34.12,194091,0
+ARTY.US,D,20230721,000000,34.51,34.7,34.23,34.27,103298,0
+ARTY.US,D,20230724,000000,34.25,34.31,33.98,34.18,156522,0
+ARTY.US,D,20230725,000000,34.17,34.34,34.115,34.15,213325,0
+ARTY.US,D,20230726,000000,33.76,34.11,33.6323,34.01,124884,0
+ARTY.US,D,20230727,000000,34.44,34.44,33.54,33.63,141516,0
+ARTY.US,D,20230728,000000,34.06,34.46,33.9965,34.41,155884,0
+ARTY.US,D,20230731,000000,34.45,34.64,34.27,34.64,190496,0
+ARTY.US,D,20230801,000000,34.31,34.4,34.0501,34.38,141528,0
+ARTY.US,D,20230802,000000,33.8,33.8,32.955,33.15,185491,0
+ARTY.US,D,20230803,000000,32.86,33.209,32.82,33.01,93602,0
+ARTY.US,D,20230804,000000,33.3,33.4,32.84,32.91,125563,0
+ARTY.US,D,20230807,000000,33.37,33.37,32.838,33.1,84080,0
+ARTY.US,D,20230808,000000,32.65,32.65,32.15,32.49,141553,0
+ARTY.US,D,20230809,000000,32.49,32.49,31.8967,32,120747,0
+ARTY.US,D,20230810,000000,32.21,32.5,31.8534,31.95,170664,0
+ARTY.US,D,20230811,000000,31.72,31.7313,31.41,31.51,169364,0
+ARTY.US,D,20230814,000000,31.42,31.76,31.25,31.76,81346,0
+ARTY.US,D,20230815,000000,31.64,31.64,31.2751,31.3,125019,0
+ARTY.US,D,20230816,000000,31.16,31.1722,30.78,30.79,185626,0
+ARTY.US,D,20230817,000000,31.02,31.1339,30.56,30.56,149040,0
+ARTY.US,D,20230818,000000,30.18,30.5499,30.12,30.46,103838,0
+ARTY.US,D,20230821,000000,30.52,30.79,30.38,30.72,135805,0
+ARTY.US,D,20230822,000000,31.08,31.08,30.6807,30.78,120130,0
+ARTY.US,D,20230823,000000,30.87,31.34,30.8461,31.24,237443,0
+ARTY.US,D,20230824,000000,31.44,31.44,30.698,30.73,140543,0
+ARTY.US,D,20230825,000000,30.86,31.0281,30.48,30.97,383641,0
+ARTY.US,D,20230828,000000,31.08,31.38,31.0443,31.28,102077,0
+ARTY.US,D,20230829,000000,31.36,32.059,31.28,32.02,236143,0
+ARTY.US,D,20230830,000000,31.94,32.2093,31.78,32.18,110198,0
+ARTY.US,D,20230831,000000,32.24,32.37,32.06,32.13,131215,0
+ARTY.US,D,20230901,000000,32.41,32.63,32.32,32.42,99711,0
+ARTY.US,D,20230905,000000,32.45,32.47,32.2008,32.37,103521,0
+ARTY.US,D,20230906,000000,32.35,32.4667,32.02,32.22,82933,0
+ARTY.US,D,20230907,000000,31.91,31.94,31.58,31.92,93884,0
+ARTY.US,D,20230908,000000,31.86,31.96,31.65,31.7,68346,0
+ARTY.US,D,20230911,000000,31.89,31.89,31.535,31.62,88464,0
+ARTY.US,D,20230912,000000,31.37,31.6194,31.2706,31.28,159433,0
+ARTY.US,D,20230913,000000,31.2,31.2899,31.06,31.15,82313,0
+ARTY.US,D,20230914,000000,31.45,31.52,31.2135,31.45,93556,0
+ARTY.US,D,20230915,000000,31.3,31.3502,31.01,31.1,75448,0
+ARTY.US,D,20230918,000000,30.95,31.1299,30.91,31.07,62940,0
+ARTY.US,D,20230919,000000,30.95,30.9916,30.6768,30.95,59413,0
+ARTY.US,D,20230920,000000,31.05,31.12,30.625,30.63,72308,0
+ARTY.US,D,20230921,000000,30.09,30.28,30,30.01,121237,0
+ARTY.US,D,20230922,000000,30.38,30.5,30.22,30.29,58659,0
+ARTY.US,D,20230925,000000,30.11,30.34,30,30.31,138135,0
+ARTY.US,D,20230926,000000,30.01,30.24,29.83,29.87,135004,0
+ARTY.US,D,20230927,000000,30.06,30.218,29.81,30.07,65416,0
+ARTY.US,D,20230928,000000,30.05,30.49,29.9883,30.39,68028,0
+ARTY.US,D,20230929,000000,30.77,30.9052,30.46,30.54,87663,0
+ARTY.US,D,20231002,000000,30.52,30.64,30.2901,30.46,160244,0
+ARTY.US,D,20231003,000000,30.11,30.27,29.6801,29.82,83302,0
+ARTY.US,D,20231004,000000,29.86,30.08,29.72,30.04,66385,0
+ARTY.US,D,20231005,000000,30.09,30.09,29.6763,29.97,164037,0
+ARTY.US,D,20231006,000000,29.73,30.6799,29.73,30.58,168788,0
+ARTY.US,D,20231009,000000,30.29,30.53,30.12,30.44,59143,0
+ARTY.US,D,20231010,000000,30.63,31.1569,30.63,30.96,84632,0
+ARTY.US,D,20231011,000000,31.07,31.14,30.7585,30.98,127332,0
+ARTY.US,D,20231012,000000,31.11,31.12,30.4401,30.63,99921,0
+ARTY.US,D,20231013,000000,30.68,30.68,30.09,30.24,47504,0
+ARTY.US,D,20231016,000000,30.35,30.62,30.2,30.58,99936,0
+ARTY.US,D,20231017,000000,30.33,30.83,30.26,30.71,70841,0
+ARTY.US,D,20231018,000000,30.4,30.4,29.79,29.83,110043,0
+ARTY.US,D,20231019,000000,29.9,30.1917,29.69,29.73,108169,0
+ARTY.US,D,20231020,000000,29.59,29.59,29.2252,29.29,66813,0
+ARTY.US,D,20231023,000000,29.09,29.4723,28.84,29.11,87048,0
+ARTY.US,D,20231024,000000,29.27,29.752,29.27,29.69,60237,0
+ARTY.US,D,20231025,000000,29.38,29.38,28.77,28.77,96152,0
+ARTY.US,D,20231026,000000,28.52,28.73,28.23,28.42,203041,0
+ARTY.US,D,20231027,000000,28.62,28.63,28.2624,28.37,141638,0
+ARTY.US,D,20231030,000000,28.71,28.8499,28.54,28.75,66082,0
+ARTY.US,D,20231031,000000,28.67,28.81,28.41,28.75,59664,0
+ARTY.US,D,20231101,000000,28.77,28.87,28.5001,28.855,86002,0
+ARTY.US,D,20231102,000000,29.36,29.6299,29.36,29.6,180261,0
+ARTY.US,D,20231103,000000,30.05,30.641,30.05,30.58,136264,0
+ARTY.US,D,20231106,000000,30.7,30.75,30.2905,30.49,47198,0
+ARTY.US,D,20231107,000000,30.52,30.96,30.49,30.85,91281,0
+ARTY.US,D,20231108,000000,30.86,30.93,30.6307,30.74,102524,0
+ARTY.US,D,20231109,000000,30.86,30.94,30.34,30.37,80523,0
+ARTY.US,D,20231110,000000,30.43,30.9,30.3469,30.87,94916,0
+ARTY.US,D,20231113,000000,30.86,31.01,30.655,30.885,115826,0
+ARTY.US,D,20231114,000000,31.42,32.06,31.42,32.03,235795,0
+ARTY.US,D,20231115,000000,32.13,32.4999,32.04,32.19,118692,0
+ARTY.US,D,20231116,000000,31.88,31.88,31.6,31.79,93865,0
+ARTY.US,D,20231117,000000,32,32.29,31.9668,32.29,179099,0
+ARTY.US,D,20231120,000000,32.36,32.9008,32.359,32.85,219446,0
+ARTY.US,D,20231121,000000,32.51,32.6,32.27,32.35,111813,0
+ARTY.US,D,20231122,000000,32.39,32.625,32.39,32.44,62150,0
+ARTY.US,D,20231124,000000,32.44,32.64,32.414,32.6,39054,0
+ARTY.US,D,20231127,000000,32.45,32.5186,32.3055,32.38,138017,0
+ARTY.US,D,20231128,000000,32.47,32.5,32.21,32.43,85045,0
+ARTY.US,D,20231129,000000,32.7,32.98,32.62,32.69,115995,0
+ARTY.US,D,20231130,000000,32.85,32.87,32.5,32.75,70024,0
+ARTY.US,D,20231201,000000,32.62,33.26,32.56,33.26,83033,0
+ARTY.US,D,20231204,000000,33,33.055,32.74,33.02,76367,0
+ARTY.US,D,20231205,000000,32.77,32.8929,32.6045,32.83,102824,0
+ARTY.US,D,20231206,000000,33.2,33.35,32.8201,32.85,139718,0
+ARTY.US,D,20231207,000000,32.85,33,32.7,33,91222,0
+ARTY.US,D,20231208,000000,32.81,33.299,32.8,33.16,78028,0
+ARTY.US,D,20231211,000000,33.22,33.35,33.12,33.34,146173,0
+ARTY.US,D,20231212,000000,33.43,33.44,33.12,33.44,212753,0
+ARTY.US,D,20231213,000000,33.49,34.05,33.17,34.05,145222,0
+ARTY.US,D,20231214,000000,34.17,34.6,34.1296,34.48,187943,0
+ARTY.US,D,20231215,000000,34.5,34.53,34.1601,34.24,134174,0
+ARTY.US,D,20231218,000000,34.24,34.24,33.8595,34.11,98383,0
+ARTY.US,D,20231219,000000,34.32,34.57,34.3,34.57,103909,0
+ARTY.US,D,20231220,000000,34.41,34.41,33.5801,33.63,172842,0
+ARTY.US,D,20231221,000000,34.12,34.33,33.9625,34.33,99784,0
+ARTY.US,D,20231222,000000,34.35,34.35,34.0501,34.21,109444,0
+ARTY.US,D,20231226,000000,34.24,34.67,34.24,34.63,94477,0
+ARTY.US,D,20231227,000000,34.8,34.8,34.55,34.67,116603,0
+ARTY.US,D,20231228,000000,34.77,34.9598,34.71,34.85,163142,0
+ARTY.US,D,20231229,000000,34.95,34.95,34.4418,34.5,105826,0
+ARTY.US,D,20240102,000000,34.2,34.2,33.53,33.65,137851,0
+ARTY.US,D,20240103,000000,33.3,33.3,32.85,32.88,130965,0
+ARTY.US,D,20240104,000000,32.68,33,32.61,32.84,168109,0
+ARTY.US,D,20240105,000000,32.72,33.17,32.72,32.81,62107,0
+ARTY.US,D,20240108,000000,32.84,33.49,32.8226,33.46,136229,0
+ARTY.US,D,20240109,000000,33.1,33.3163,33.01,33.16,151077,0
+ARTY.US,D,20240110,000000,33.24,33.4,33.0301,33.28,89264,0
+ARTY.US,D,20240111,000000,33.47,33.56,32.91,33.36,170267,0
+ARTY.US,D,20240112,000000,33.4,33.64,33.1245,33.19,66579,0
+ARTY.US,D,20240116,000000,32.92,32.92,32.5098,32.7,105220,0
+ARTY.US,D,20240117,000000,32.26,32.26,31.87,32.18,171837,0
+ARTY.US,D,20240118,000000,32.45,32.5537,32.2,32.51,126788,0
+ARTY.US,D,20240119,000000,32.58,32.86,32.3101,32.86,148352,0
+ARTY.US,D,20240122,000000,33.02,33.2964,32.88,33.15,356156,0
+ARTY.US,D,20240123,000000,33.22,33.3999,33.15,33.34,102600,0
+ARTY.US,D,20240124,000000,33.69,33.7296,33.24,33.29,152454,0
+ARTY.US,D,20240125,000000,33.46,33.51,33.09,33.27,161539,0
+ARTY.US,D,20240126,000000,33.19,33.3299,33.06,33.07,119226,0
+ARTY.US,D,20240129,000000,33.05,33.39,32.89,33.37,116720,0
+ARTY.US,D,20240130,000000,33.37,33.37,32.97,33.01,136641,0
+ARTY.US,D,20240131,000000,32.83,33.19,32.463,32.53,121354,0
+ARTY.US,D,20240201,000000,32.64,32.83,32.45,32.8,143416,0
+ARTY.US,D,20240202,000000,32.79,33.0587,32.6661,32.96,97111,0
+ARTY.US,D,20240205,000000,32.84,32.8452,32.45,32.72,131998,0
+ARTY.US,D,20240206,000000,32.82,32.96,32.6901,32.93,93555,0
+ARTY.US,D,20240207,000000,32.85,32.98,32.6615,32.94,145991,0
+ARTY.US,D,20240208,000000,32.95,33.4678,32.95,33.4,165103,0
+ARTY.US,D,20240209,000000,33.52,33.8672,33.5,33.8,113653,0
+ARTY.US,D,20240212,000000,33.88,34.39,33.8025,34.07,148431,0
+ARTY.US,D,20240213,000000,33.16,33.2766,32.71,32.9,202437,0
+ARTY.US,D,20240214,000000,33.38,33.8,33.31,33.79,337132,0
+ARTY.US,D,20240215,000000,33.97,34.1099,33.82,34.08,103734,0
+ARTY.US,D,20240216,000000,34.12,34.12,33.6037,33.75,213715,0
+ARTY.US,D,20240220,000000,33.65,33.6657,33.0701,33.41,177970,0
+ARTY.US,D,20240221,000000,33.07,33.2,32.9031,33.17,174073,0
+ARTY.US,D,20240222,000000,33.71,33.8741,33.5548,33.79,121369,0
+ARTY.US,D,20240223,000000,33.77,33.9499,33.6,33.72,129878,0
+ARTY.US,D,20240226,000000,33.83,34.05,33.72,33.97,233571,0
+ARTY.US,D,20240227,000000,34.23,34.2883,34.04,34.18,147072,0
+ARTY.US,D,20240228,000000,33.89,33.89,33.6101,33.69,128749,0
+ARTY.US,D,20240229,000000,34.01,34.0945,33.76,34.02,113818,0
+ARTY.US,D,20240301,000000,34.21,34.53,34,34.48,119359,0
+ARTY.US,D,20240304,000000,34.56,34.56,34.31,34.41,137173,0
+ARTY.US,D,20240305,000000,34.22,34.22,33.54,33.65,192020,0
+ARTY.US,D,20240306,000000,34,34.38,33.916,34.19,175390,0
+ARTY.US,D,20240307,000000,34.5,34.7125,34.3539,34.67,154270,0
+ARTY.US,D,20240308,000000,34.87,35.129,34.4,34.53,170922,0
+ARTY.US,D,20240311,000000,34.5,34.7472,34.3866,34.57,151733,0
+ARTY.US,D,20240312,000000,34.7,35,34.4545,35,91875,0
+ARTY.US,D,20240313,000000,35,35,34.743,34.78,144739,0
+ARTY.US,D,20240314,000000,34.8,34.8,33.97,34.27,127576,0
+ARTY.US,D,20240315,000000,34.22,34.22,33.9305,34.11,107242,0
+ARTY.US,D,20240318,000000,34.54,34.54,34.11,34.19,105725,0
+ARTY.US,D,20240319,000000,33.9,34,33.5,33.97,134549,0
+ARTY.US,D,20240320,000000,33.98,34.65,33.914,34.59,107262,0
+ARTY.US,D,20240321,000000,34.84,34.92,34.53,34.57,90953,0
+ARTY.US,D,20240322,000000,34.64,34.64,34.3505,34.46,129363,0
+ARTY.US,D,20240325,000000,34.49,34.56,34.2799,34.45,115836,0
+ARTY.US,D,20240326,000000,34.55,34.61,34.25,34.25,109899,0
+ARTY.US,D,20240327,000000,34.34,34.46,34.02,34.43,134896,0
+ARTY.US,D,20240328,000000,34.56,34.6294,34.33,34.35,138634,0
+ARTY.US,D,20240401,000000,34.5,34.62,34.2,34.36,158701,0
+ARTY.US,D,20240402,000000,33.98,34,33.55,33.85,160464,0
+ARTY.US,D,20240403,000000,33.72,34.0192,33.6113,33.97,77583,0
+ARTY.US,D,20240404,000000,34.18,34.39,33.51,33.55,105728,0
+ARTY.US,D,20240405,000000,33.58,33.86,33.49,33.69,68940,0
+ARTY.US,D,20240408,000000,33.71,33.9222,33.71,33.83,120566,0
+ARTY.US,D,20240409,000000,33.92,34.0486,33.688,33.98,118326,0
+ARTY.US,D,20240410,000000,33.47,33.562,33.2281,33.42,190919,0
+ARTY.US,D,20240411,000000,33.5,33.74,33.29,33.705,105588,0
+ARTY.US,D,20240412,000000,33.44,33.44,32.76,32.85,122192,0
+ARTY.US,D,20240415,000000,33.01,33.01,32.061,32.16,121473,0
+ARTY.US,D,20240416,000000,32,32.09,31.7803,31.94,92154,0
+ARTY.US,D,20240417,000000,32.15,32.2,31.64,31.67,105401,0
+ARTY.US,D,20240418,000000,31.79,32.0732,31.5806,31.75,106416,0
+ARTY.US,D,20240419,000000,31.65,31.72,31.1388,31.2,166919,0
+ARTY.US,D,20240422,000000,31.5,31.99,31.3018,31.88,895296,0
+ARTY.US,D,20240423,000000,31.95,32.43,31.9243,32.31,151847,0
+ARTY.US,D,20240424,000000,32.65,32.72,32.26,32.51,94877,0
+ARTY.US,D,20240425,000000,31.94,32.357,31.815,32.34,117818,0
+ARTY.US,D,20240426,000000,32.74,33.0099,32.74,32.98,83388,0
+ARTY.US,D,20240429,000000,33,33.16,32.915,33.11,124426,0
+ARTY.US,D,20240430,000000,32.91,32.915,32.3,32.35,71207,0
+ARTY.US,D,20240501,000000,32.19,32.9645,32.19,32.325,91880,0
+ARTY.US,D,20240502,000000,32.75,33.1054,32.35,32.98,143641,0
+ARTY.US,D,20240503,000000,33.42,33.54,33.2423,33.31,89325,0
+ARTY.US,D,20240506,000000,33.58,33.7168,33.51,33.7117,62719,0
+ARTY.US,D,20240507,000000,33.6,33.78,33.49,33.62,143096,0
+ARTY.US,D,20240508,000000,33.41,33.4999,33.26,33.39,50886,0
+ARTY.US,D,20240509,000000,33.4,33.64,33.345,33.6199,52870,0
+ARTY.US,D,20240510,000000,33.65,33.6813,33.2966,33.4,39344,0
+ARTY.US,D,20240513,000000,33.6,33.85,33.6,33.6999,68452,0
+ARTY.US,D,20240514,000000,33.78,34.1185,33.78,34.07,350336,0
+ARTY.US,D,20240515,000000,34.43,34.56,34.128,34.56,95860,0
+ARTY.US,D,20240516,000000,34.45,34.6096,34.4448,34.54,83078,0
+ARTY.US,D,20240517,000000,34.56,34.64,34.335,34.52,50659,0
+ARTY.US,D,20240520,000000,34.54,34.7,34.52,34.68,76814,0
+ARTY.US,D,20240521,000000,34.46,34.46,34.2453,34.35,78634,0
+ARTY.US,D,20240522,000000,34.29,34.42,34.07,34.22,77945,0
+ARTY.US,D,20240523,000000,34.35,34.454,33.502,33.68,129563,0
+ARTY.US,D,20240524,000000,33.88,34.02,33.74,33.97,84313,0
+ARTY.US,D,20240528,000000,34,34.175,33.8971,34.09,79115,0
+ARTY.US,D,20240529,000000,33.45,33.7,33.45,33.59,84816,0
+ARTY.US,D,20240530,000000,33.49,33.6893,33.3401,33.42,64688,0
+ARTY.US,D,20240531,000000,33.42,33.56,32.9401,33.48,65866,0
+ARTY.US,D,20240603,000000,33.61,33.7437,33.1722,33.49,75630,0
+ARTY.US,D,20240604,000000,33.36,33.515,33.26,33.36,70897,0
+ARTY.US,D,20240605,000000,33.49,33.9135,33.443,33.87,95747,0
+ARTY.US,D,20240606,000000,33.94,33.94,33.706,33.87,75967,0
+ARTY.US,D,20240607,000000,33.72,33.75,33.386,33.49,75577,0
+ARTY.US,D,20240610,000000,33.33,33.67,33.2802,33.54,88232,0
+ARTY.US,D,20240611,000000,33.38,33.38,33.08,33.36,64764,0
+ARTY.US,D,20240612,000000,33.91,34.2,33.7746,33.85,91588,0
+ARTY.US,D,20240613,000000,33.8,33.81,33.335,33.42,104210,0
+ARTY.US,D,20240614,000000,33.37,33.4799,33.27,33.39,106312,0
+ARTY.US,D,20240617,000000,33.5,33.66,33.1701,33.55,103184,0
+ARTY.US,D,20240618,000000,33.53,33.6599,33.46,33.6,118609,0
+ARTY.US,D,20240620,000000,33.62,33.62,33.14,33.3306,130674,0
+ARTY.US,D,20240621,000000,33.29,33.31,33.05,33.29,121482,0
+ARTY.US,D,20240624,000000,33.24,33.2755,32.94,32.94,147767,0
+ARTY.US,D,20240625,000000,32.89,32.94,32.7603,32.94,131672,0
+ARTY.US,D,20240626,000000,32.92,32.9899,32.79,32.98,180802,0
+ARTY.US,D,20240627,000000,32.92,33.1467,32.87,33.05,132590,0
+ARTY.US,D,20240628,000000,33.25,33.4369,33.1,33.19,123539,0
+ARTY.US,D,20240701,000000,33.28,33.3435,32.97,33.11,109644,0
+ARTY.US,D,20240702,000000,33.06,33.36,33.06,33.35,73396,0
+ARTY.US,D,20240703,000000,33.49,33.84,33.49,33.77,99626,0
+ARTY.US,D,20240705,000000,33.72,34,33.72,34,135003,0
+ARTY.US,D,20240708,000000,34,34,33.83,33.95,82205,0
+ARTY.US,D,20240709,000000,33.95,34,33.8106,33.95,103756,0
+ARTY.US,D,20240710,000000,34.08,34.1743,33.969,34.15,130056,0
+ARTY.US,D,20240711,000000,34.42,34.66,34.21,34.31,71463,0
+ARTY.US,D,20240712,000000,34.31,34.681,34.31,34.56,84707,0
+ARTY.US,D,20240715,000000,34.55,34.665,34.37,34.4,54616,0
+ARTY.US,D,20240716,000000,34.64,34.9757,34.6135,34.95,76882,0
+ARTY.US,D,20240717,000000,34.48,34.6088,34.14,34.21,65128,0
+ARTY.US,D,20240718,000000,34.29,34.3857,33.53,33.63,69762,0
+ARTY.US,D,20240719,000000,33.53,33.6045,33.27,33.37,45691,0
+ARTY.US,D,20240722,000000,33.65,33.92,33.4962,33.92,83047,0
+ARTY.US,D,20240723,000000,33.76,33.95,33.66,33.82,321281,0
+ARTY.US,D,20240724,000000,33.68,33.7867,33.04,33.09,80190,0
+ARTY.US,D,20240725,000000,32.86,33.4,32.61,32.875,90037,0
+ARTY.US,D,20240726,000000,33.25,33.32,33.06,33.24,165432,0
+ARTY.US,D,20240729,000000,33.29,33.29,32.89,32.98,114536,0
+ARTY.US,D,20240730,000000,33.08,33.15,32.56,32.78,154395,0
+ARTY.US,D,20240731,000000,33.46,33.7499,33.2963,33.51,67589,0
+ARTY.US,D,20240801,000000,33.35,33.4949,32.1101,32.31,94615,0
+ARTY.US,D,20240802,000000,31.63,31.63,30.88,31.11,655810,0
+ARTY.US,D,20240805,000000,29.29,30.46,29.01,30.09,206210,0
+ARTY.US,D,20240806,000000,30.12,30.98,29.9404,30.62,282381,0
+ARTY.US,D,20240807,000000,31.95,32.12,31,31.02,112224,0
+ARTY.US,D,20240808,000000,31.36,31.61,30.99,31.61,66031,0
+ARTY.US,D,20240809,000000,31.36,31.615,31.22,31.51,86115,0
+ARTY.US,D,20240812,000000,31.4,31.7784,30.798,30.9,79900,0
+ARTY.US,D,20240813,000000,31.8,32.46,31.74,32.37,84200,0
+ARTY.US,D,20240814,000000,32.51,32.8,32.18,32.73,158200,0
+ARTY.US,D,20240815,000000,32.92,33.48,32.89,33.42,125400,0
+ARTY.US,D,20240816,000000,33.24,33.6113,33.18,33.47,73700,0
+ARTY.US,D,20240819,000000,33.65,34.06,33.51,34.04,116500,0
+ARTY.US,D,20240820,000000,33.96,34.24,33.8888,33.93,114800,0
+ARTY.US,D,20240821,000000,33.96,34.33,33.9,34.32,71400,0
+ARTY.US,D,20240822,000000,34.39,34.39,33.4,33.54,90500,0
+ARTY.US,D,20240823,000000,33.8,34.01,33.6601,33.9,41400,0
+ARTY.US,D,20240826,000000,33.82,33.9655,33.35,33.39,95700,0
+ARTY.US,D,20240827,000000,33.21,33.64,33.2,33.49,57400,0
+ARTY.US,D,20240828,000000,33.31,33.38,32.62,32.91,72700,0
+ARTY.US,D,20240829,000000,32.83,33.5,32.83,33.02,88400,0
+ARTY.US,D,20240830,000000,33.43,33.51,33.02,33.49,58400,0
+ARTY.US,D,20240903,000000,33.07,33.25,32.2101,32.335,75700,0
+ARTY.US,D,20240904,000000,31.9,32.43,31.87,32.09,122700,0
+ARTY.US,D,20240905,000000,31.87,32.2899,31.87,32.06,59500,0
+ARTY.US,D,20240906,000000,31.95,32.04,31.07,31.12,88900,0
+ARTY.US,D,20240909,000000,31.53,31.9,31.481,31.71,103400,0
+ARTY.US,D,20240910,000000,32,32.1637,31.655,32.13,103900,0
+ARTY.US,D,20240911,000000,32.24,33,31.7455,33,55400,0
+ARTY.US,D,20240912,000000,33,33.43,32.9,33.26,57900,0
+ARTY.US,D,20240913,000000,33.28,33.61,33.28,33.58,44700,0
+ARTY.US,D,20240916,000000,33.4,33.65,33.32,33.59,43600,0
+ARTY.US,D,20240917,000000,33.83,33.83,33.3146,33.47,54900,0
+ARTY.US,D,20240918,000000,33.5,33.76,33.11,33.11,65500,0
+ARTY.US,D,20240919,000000,33.93,34.2,33.73,34.03,71900,0
+ARTY.US,D,20240920,000000,33.81,34.1598,33.605,34.1,41900,0
+ARTY.US,D,20240923,000000,34.14,34.33,34.065,34.33,41400,0
+ARTY.US,D,20240924,000000,34.31,34.4737,33.97,34.43,57600,0
+ARTY.US,D,20240925,000000,34.33,34.6718,34.2682,34.3125,76700,0
+ARTY.US,D,20240926,000000,34.94,35,33.987,34.52,70500,0
+ARTY.US,D,20240927,000000,34.49,34.5231,34.17,34.27,47200,0
+ARTY.US,D,20240930,000000,33.975,34.2872,33.87,34.24,42119,0
+ARTY.US,D,20241001,000000,34.16,34.25,33.27,33.4,100805,0
+ARTY.US,D,20241002,000000,33.33,33.85,33.32,33.82,38843,0
+ARTY.US,D,20241003,000000,33.54,34.135,33.54,33.89,26750,0
+ARTY.US,D,20241004,000000,34.32,34.59,34,34.51,66389,0
+ARTY.US,D,20241007,000000,34.4,34.68,34.25,34.43,46644,0
+ARTY.US,D,20241008,000000,34.6,34.98,34.51,34.93,53035,0
+ARTY.US,D,20241009,000000,34.97,35.5,34.8791,35.5,52325,0
+ARTY.US,D,20241010,000000,35.28,35.8199,35.12,35.78,55658,0
+ARTY.US,D,20241011,000000,35.66,36.05,35.6,36.04,69181,0
+ARTY.US,D,20241014,000000,36.1,36.28,35.92,36.15,49750,0
+ARTY.US,D,20241015,000000,36.07,36.07,35.31,35.43,76748,0
+ARTY.US,D,20241016,000000,35.65,35.66,35.1401,35.41,39988,0
+ARTY.US,D,20241017,000000,35.83,35.83,35.5,35.61,37064,0
+ARTY.US,D,20241018,000000,35.72,35.7661,35.55,35.71,31745,0
+ARTY.US,D,20241021,000000,35.63,35.915,35.43,35.66,89889,0
+ARTY.US,D,20241022,000000,35.61,35.65,35.26,35.42,39985,0
+ARTY.US,D,20241023,000000,35.19,35.2998,34.61,34.815,78995,0
+ARTY.US,D,20241024,000000,35.03,35.17,34.7905,34.95,69424,0
+ARTY.US,D,20241025,000000,35.12,35.5594,35.054,35.13,44790,0
+ARTY.US,D,20241028,000000,35.36,35.425,35.15,35.15,47728,0
+ARTY.US,D,20241029,000000,35.16,35.83,35.1458,35.79,51356,0
+ARTY.US,D,20241030,000000,34.91,35.1199,34.5,34.5,56624,0
+ARTY.US,D,20241031,000000,34.07,34.1442,33.4412,33.49,88599,0
+ARTY.US,D,20241101,000000,33.76,34.0281,33.59,33.71,53276,0
+ARTY.US,D,20241104,000000,33.69,33.93,33.406,33.57,44243,0
+ARTY.US,D,20241105,000000,33.83,34.45,33.83,34.45,52969,0
+ARTY.US,D,20241106,000000,35.09,35.5,34.8,35.5,96104,0
+ARTY.US,D,20241107,000000,35.65,36.4,35.6355,36.32,194418,0
+ARTY.US,D,20241108,000000,36.26,36.3599,36.05,36.25,87408,0
+ARTY.US,D,20241111,000000,36.1678,36.43,36.05,36.4,397682,0
+ARTY.US,D,20241112,000000,36.25,36.405,35.96,36.29,113475,0
+ARTY.US,D,20241113,000000,36.2311,36.74,36.2311,36.32,70063,0
+ARTY.US,D,20241114,000000,36.21,36.34,35.73,35.77,72723,0
+ARTY.US,D,20241115,000000,35.455,35.4834,34.9,35.11,60806,0
+ARTY.US,D,20241118,000000,35.1675,35.46,35.02,35.29,114334,0
+ARTY.US,D,20241119,000000,35.2237,36.085,35.19,36.05,106260,0
+ARTY.US,D,20241120,000000,35.8914,36,35.4,35.85,322773,0
+ARTY.US,D,20241121,000000,36.49,36.999,36.215,36.85,130710,0
+ARTY.US,D,20241122,000000,36.99,37.25,36.92,37.18,98425,0
+ARTY.US,D,20241125,000000,37.695,37.83,37.25,37.41,144293,0
+ARTY.US,D,20241126,000000,37.4587,37.6,37.1901,37.39,119807,0
+ARTY.US,D,20241127,000000,37.1825,37.2,36.44,36.76,179895,0
+ARTY.US,D,20241129,000000,36.8205,37.09,36.7701,37.06,26603,0
+ARTY.US,D,20241202,000000,37.3627,37.9,37.3,37.77,106955,0
+ARTY.US,D,20241203,000000,37.4973,37.8699,37.45,37.82,97456,0
+ARTY.US,D,20241204,000000,38.2601,38.83,38.18,38.83,98814,0
+ARTY.US,D,20241205,000000,38.66,38.8994,38.56,38.63,94078,0
+ARTY.US,D,20241206,000000,38.691,39.319,38.68,39.13,123712,0
+ARTY.US,D,20241209,000000,39.515,39.55,38.5001,38.69,159514,0
+ARTY.US,D,20241210,000000,38.535,38.58,37.67,37.77,111079,0
+ARTY.US,D,20241211,000000,38.0624,38.5629,37.92,38.46,170256,0
+ARTY.US,D,20241212,000000,38.18,38.378,38.06175,38.27,104925,0
+ARTY.US,D,20241213,000000,38.6857,38.85,38.17,38.51,199091,0
+ARTY.US,D,20241216,000000,38.525,39.14,38.4,39.08,242311,0
+ARTY.US,D,20241217,000000,38.84,38.9,38.51,38.68,210296,0
+ARTY.US,D,20241218,000000,38.78,38.78,36.795,37.01,166731,0
+ARTY.US,D,20241219,000000,37.72,37.86,37.1501,37.21,165695,0
+ARTY.US,D,20241220,000000,36.82,38.0585,36.79,37.63,386774,0
+ARTY.US,D,20241223,000000,37.7752,38.06,37.58,38.03,582352,0
+ARTY.US,D,20241224,000000,38.18,38.41,38.105,38.36,75234,0
+ARTY.US,D,20241226,000000,38.21,38.53,38.02,38.38,220938,0
+ARTY.US,D,20241227,000000,38.22,38.22,37.5,37.89,117864,0
+ARTY.US,D,20241230,000000,37.3,37.6,36.925,37.34,156330,0
+ARTY.US,D,20241231,000000,37.38,37.4577,36.93,37.07,85674,0
+ARTY.US,D,20250102,000000,37.21,37.64,36.91,37.22,126153,0
+ARTY.US,D,20250103,000000,37.46,38.18,37.46,38.16,135927,0
+ARTY.US,D,20250106,000000,38.91,39.38,38.89,39.09,299554,0
+ARTY.US,D,20250107,000000,39.2001,39.31,38.05,38.26,186998,0
+ARTY.US,D,20250108,000000,38.16,38.2315,37.6,38.03,288433,0
+ARTY.US,D,20250110,000000,37.7,38.085,37.465,37.81,511536,0
+ARTY.US,D,20250113,000000,37.05,37.34,36.7501,37.33,215236,0
+ARTY.US,D,20250114,000000,37.58,37.83,37.2336,37.5,138667,0
+ARTY.US,D,20250115,000000,38.2001,38.3498,37.91,38.13,193508,0
+ARTY.US,D,20250116,000000,38.5025,38.729,38.2493,38.36,272174,0
+ARTY.US,D,20250117,000000,39.0199,39.02,38.66,38.91,152800,0
+ARTY.US,D,20250121,000000,39.45,39.86,39.08,39.68,565840,0
+ARTY.US,D,20250122,000000,40.37,40.629,40.2698,40.49,699478,0
+ARTY.US,D,20250123,000000,40.08,40.71,40.04,40.71,386397,0
+ARTY.US,D,20250124,000000,40.93,40.98,40.4037,40.58,706641,0
+ARTY.US,D,20250127,000000,37.68,38.17,36.71,37.17,1075888,0
+ARTY.US,D,20250128,000000,37.49,38.14,36.78,38.12,530797,0
+ARTY.US,D,20250129,000000,38.24,38.3832,37.85,38.11,413603,0
+ARTY.US,D,20250130,000000,38.7099,39.03,38.59,38.91,257807,0
+ARTY.US,D,20250131,000000,39.13,39.6375,38.79,38.87,285158,0
+ARTY.US,D,20250203,000000,37.75,38.6699,37.657,38.4,362892,0
+ARTY.US,D,20250204,000000,38.96,39.5,38.905,39.49,264554,0
+ARTY.US,D,20250205,000000,39.385,40.04,39.3,40.03,259770,0
+ARTY.US,D,20250206,000000,40.04,40.3282,39.75,40.14,168068,0
+ARTY.US,D,20250207,000000,40.33,40.61,39.75,39.88,288857,0
+ARTY.US,D,20250210,000000,40.15,40.78,40.14,40.73,224090,0
+ARTY.US,D,20250211,000000,40.32,40.55,40.0106,40.19,306676,0
+ARTY.US,D,20250212,000000,39.64,40.17,39.62,40.05,361235,0
+ARTY.US,D,20250213,000000,40.14,40.56,39.93,40.55,218772,0
+ARTY.US,D,20250214,000000,40.5,40.79,40.31,40.79,247905,0
+ARTY.US,D,20250218,000000,41.02,41.280867,40.82,41.22,370349,0
+ARTY.US,D,20250219,000000,41.07,41.4552,40.6935,40.99,267853,0
+ARTY.US,D,20250220,000000,40.6377,40.66,39.7365,40.39,161240,0
+ARTY.US,D,20250221,000000,40.5,40.54,38.815,38.9,266740,0
+ARTY.US,D,20250224,000000,38.79,38.79,37.6209,37.81,266295,0
+ARTY.US,D,20250225,000000,37.49,37.52,36.5124,36.93,226312,0
+ARTY.US,D,20250226,000000,37.7774,38.199,37.45,37.68,289764,0
+ARTY.US,D,20250227,000000,38,38.04,35.93,36.01,525090,0
+ARTY.US,D,20250228,000000,35.55,36.0857,35.15,35.99,246898,0
+ARTY.US,D,20250303,000000,36.19,36.3,34.2,34.53,444091,0
+ARTY.US,D,20250304,000000,34,35.44,33.635,34.68,505839,0
+ARTY.US,D,20250305,000000,34.84,35.395,34.5,35.27,261085,0
+ARTY.US,D,20250306,000000,34.0118,34.5762,33.47,33.59,375051,0
+ARTY.US,D,20250307,000000,33.635,34.23,32.97,34.17,391481,0
+ARTY.US,D,20250310,000000,33.43,33.53,32.4,32.73,596861,0
+ARTY.US,D,20250311,000000,32.8806,33.7,32.69,33.25,732622,0
+ARTY.US,D,20250312,000000,34.11,34.2198,33.3853,33.8,737962,0
+ARTY.US,D,20250313,000000,33.5,33.57,32.745,32.94,357579,0
+ARTY.US,D,20250314,000000,33.54,34.02,33.3601,33.97,409948,0
+ARTY.US,D,20250317,000000,34,34.52307,33.9601,34.29,217744,0
+ARTY.US,D,20250318,000000,33.95,34.01,33.3742,33.51,195077,0
+ARTY.US,D,20250319,000000,33.645,34.41,33.41,34.06,216739,0
+ARTY.US,D,20250320,000000,33.57,34.1088,33.56,33.74,189074,0
+ARTY.US,D,20250321,000000,33.265,33.91,33.11,33.89,144660,0
+ARTY.US,D,20250324,000000,34.36,34.7758,34.34,34.73,133514,0
+ARTY.US,D,20250325,000000,34.74,34.87,34.5169,34.65,186510,0
+ARTY.US,D,20250326,000000,34.34,34.43,33.29,33.46,481955,0
+ARTY.US,D,20250327,000000,33.03,33.16,32.61,32.64,198034,0
+ARTY.US,D,20250328,000000,32.48,32.613,31.63,31.74,305667,0
+ARTY.US,D,20250331,000000,30.93,31.515,30.54,31.45,281803,0
+ARTY.US,D,20250401,000000,31.28,31.81,31.045,31.81,262585,0
+ARTY.US,D,20250402,000000,31.1911,32.4996,31.19,32.22,179778,0
+ARTY.US,D,20250403,000000,30.54,30.81,29.88,29.96,670699,0
+ARTY.US,D,20250404,000000,28.68,28.885,27.46,27.86,891438,0
+ARTY.US,D,20250407,000000,26.52,29.45,26.3128,28.27,907480,0
+ARTY.US,D,20250408,000000,29.68,29.77,27.42,27.85,510979,0
+ARTY.US,D,20250409,000000,27.8902,31.76,27.77,31.52,489069,0
+ARTY.US,D,20250410,000000,30.56,30.74,29.09,29.94,641792,0
+ARTY.US,D,20250411,000000,29.92,30.52,29.55,30.47,190216,0
+ARTY.US,D,20250414,000000,31.35,31.36,30.4,30.69,424316,0
+ARTY.US,D,20250415,000000,30.8,31.13,30.705,30.8,431157,0
+ARTY.US,D,20250416,000000,29.92,30.38,29.3638,29.95,218185,0
+ARTY.US,D,20250417,000000,30.18,30.18,29.595,29.8,378483,0
+ARTY.US,D,20250421,000000,29.39,29.46,28.56,28.97,197927,0
+ARTY.US,D,20250422,000000,29.1616,29.8344,29.1616,29.61,161417,0
+ARTY.US,D,20250423,000000,31.07,31.4959,30.5648,30.71,582432,0
+ARTY.US,D,20250424,000000,30.875,31.9749,30.875,31.94,208470,0
+ARTY.US,D,20250425,000000,31.94,32.555,31.89,32.47,250606,0
+ARTY.US,D,20250428,000000,32.29,32.55,31.9,32.41,242729,0
+ARTY.US,D,20250429,000000,32.33,32.64,32.2801,32.55,131376,0
+ARTY.US,D,20250430,000000,31.62,32.4599,31.375,32.36,168786,0
+ARTY.US,D,20250501,000000,33.25,33.58,33,33.09,158165,0
+ARTY.US,D,20250502,000000,33.71,34.1386,33.64,33.95,280617,0
+ARTY.US,D,20250505,000000,33.75,34.14,33.6,33.88,239331,0
+ARTY.US,D,20250506,000000,33.26,33.79,33.2063,33.62,114475,0
+ARTY.US,D,20250507,000000,33.37,33.78,33.155,33.7,106152,0
+ARTY.US,D,20250508,000000,34.25,34.71,34.14,34.4,283720,0
+ARTY.US,D,20250509,000000,34.4,34.51,33.8859,34.08,117300,0
+ARTY.US,D,20250512,000000,35.7,35.775,35.285,35.76,394610,0
+ARTY.US,D,20250513,000000,35.84,36.8598,35.8143,36.67,294809,0
+ARTY.US,D,20250514,000000,37.22,37.37,36.81,37.14,304923,0
+ARTY.US,D,20250515,000000,36.8,37.14,36.52,36.81,162356,0
+ARTY.US,D,20250516,000000,36.98,37.09,36.71,37.08,152074,0
+ARTY.US,D,20250519,000000,36.32,36.935,36.28,36.82,156773,0
+ARTY.US,D,20250520,000000,36.71,36.8,36.48,36.78,159219,0
+ARTY.US,D,20250521,000000,36.46,36.99,35.9634,36.12,364331,0
+ARTY.US,D,20250522,000000,36.1,36.67,36.1,36.36,113688,0
+ARTY.US,D,20250523,000000,35.8,36.339,35.7244,36.14,304781,0
+ARTY.US,D,20250527,000000,36.81,37.24,36.64,37.14,329060,0
+ARTY.US,D,20250528,000000,37.14,37.2,36.85,36.91,134135,0
+ARTY.US,D,20250529,000000,37.5,37.64,36.8,36.89,273647,0
+ARTY.US,D,20250530,000000,36.86,36.88,36.0863,36.82,159742,0
+ARTY.US,D,20250602,000000,36.8392,37.14,36.4208,37.1,195317,0
+ARTY.US,D,20250603,000000,37.318,37.75,37.1801,37.67,350283,0
+ARTY.US,D,20250604,000000,37.73,38.039,37.56,37.95,299464,0
+ARTY.US,D,20250605,000000,38.3,38.37,37.5075,37.69,194332,0
+ARTY.US,D,20250606,000000,38.085,38.27,37.95,38.14,145574,0
+ARTY.US,D,20250609,000000,38.315,38.61,38.1662,38.39,234768,0
+ARTY.US,D,20250610,000000,38.45,38.5,38.06,38.33,204986,0
+ARTY.US,D,20250611,000000,38.565,38.732,38.23,38.43,391524,0
+ARTY.US,D,20250612,000000,38.27,38.78,38.27,38.63,201256,0
+ARTY.US,D,20250613,000000,38,38.34,37.78,37.9,264460,0
+ARTY.US,D,20250616,000000,38.41,39.07,38.41,38.95,332149,0
+ARTY.US,D,20250617,000000,38.74,39.11,38.56,38.63,224174,0
+ARTY.US,D,20250618,000000,38.87,39.09,38.63,38.76,400012,0
+ARTY.US,D,20250620,000000,39.02,39.09,38.29758,38.44,304260,0
+ARTY.US,D,20250623,000000,38.31,38.65,37.93,38.56,156863,0
+ARTY.US,D,20250624,000000,39.0546,39.67,39.0546,39.66,414352,0
+ARTY.US,D,20250625,000000,39.96,40.18,39.8759,40.04,299489,0
+ARTY.US,D,20250626,000000,40.3,40.771267,40.135,40.71,303037,0
+ARTY.US,D,20250627,000000,40.83,40.92,40.3,40.64,210559,0
+ARTY.US,D,20250630,000000,41,41.1297,40.82,41,335560,0
+ARTY.US,D,20250701,000000,40.77,40.85,39.9726,40.42,431596,0
+ARTY.US,D,20250702,000000,40.35,40.7495,40.2536,40.7,525099,0
+ARTY.US,D,20250703,000000,41.01,41.39,41.01,41.3,183569,0
+ARTY.US,D,20250707,000000,41.01,41.15,40.68,40.92,411811,0
+ARTY.US,D,20250708,000000,41.15,41.3199,40.98,41.21,319881,0
+ARTY.US,D,20250709,000000,41.4,41.74,41.19,41.67,466248,0
+ARTY.US,D,20250710,000000,41.83,41.85,40.96,41.38,382998,0
+ARTY.US,D,20250711,000000,41.095,41.415,41.04,41.19,279356,0
+ARTY.US,D,20250714,000000,41.06,41.3954,40.89,41.28,287087,0
+ARTY.US,D,20250715,000000,41.846,41.94,41.65,41.73,269978,0
+ARTY.US,D,20250716,000000,41.765,41.8551,41.08,41.83,277498,0
+ARTY.US,D,20250717,000000,41.969,42.3499,41.9,42.3,326042,0
+ARTY.US,D,20250718,000000,42.36,42.44,42.12,42.25,363851,0
+ARTY.US,D,20250721,000000,42.33,42.6164,42.2,42.28,296637,0
+ARTY.US,D,20250722,000000,42.26,42.31,41.3951,41.95,306697,0
+ARTY.US,D,20250723,000000,42.325,42.663,42.3,42.65,601425,0
+ARTY.US,D,20250724,000000,42.5,42.6995,42.3,42.62,286753,0
+ARTY.US,D,20250725,000000,42.649,43.08,42.57,43.04,378176,0
+ARTY.US,D,20250728,000000,43.125,43.47,43.11,43.47,888203,0
+ARTY.US,D,20250729,000000,43.7543,44.12,43.48,43.65,975011,0
+ARTY.US,D,20250730,000000,43.76,44.0081,43.3911,43.79,495830,0
+ARTY.US,D,20250731,000000,44.3339,44.46,43.385,43.45,676501,0
+ARTY.US,D,20250801,000000,42.5026,42.646,41.82,42.26,659996,0
+ARTY.US,D,20250804,000000,42.78,43.14,42.64,43.13,458702,0
+ARTY.US,D,20250805,000000,43.19,43.28,42.425,42.67,748401,0
+ARTY.US,D,20250806,000000,42.22,42.57,42.03,42.57,743858,0
+ARTY.US,D,20250807,000000,43.0124,43.1744,42.11,42.5,403282,0
+ARTY.US,D,20250808,000000,42.7,42.9231,42.43,42.51,615858,0
+ARTY.US,D,20250811,000000,42.59,42.89,42.26,42.39,437610,0
+ARTY.US,D,20250812,000000,42.54,43.06,42.305,43.04,694837,0
+ARTY.US,D,20250813,000000,43.32,43.45,42.8616,43.19,605102,0
+ARTY.US,D,20250814,000000,42.82,43.07,42.66,42.88,439995,0
+ARTY.US,D,20250815,000000,42.9285,42.94,42.5504,42.86,310508,0
+ARTY.US,D,20250818,000000,42.65,43.01,42.65,43,573620,0
+ARTY.US,D,20250819,000000,42.825,42.86,41.85,41.94,666020,0
+ARTY.US,D,20250820,000000,41.5084,41.57,40.565,41.34,668789,0
+ARTY.US,D,20250821,000000,41.25,41.4414,41.03,41.29,597431,0
+ARTY.US,D,20250822,000000,41.255,42.35,41.12,42.03,577973,0
+ARTY.US,D,20250825,000000,41.965,42.0199,41.6801,41.76,821950,0
+ARTY.US,D,20250826,000000,41.925,42.12,41.85,42.07,275682,0
+ARTY.US,D,20250827,000000,42.45,42.815,42.35,42.79,380313,0
+ARTY.US,D,20250828,000000,43.05,43.68,43.04,43.45,416401,0
+ARTY.US,D,20250829,000000,43.095,43.1599,42.45,42.68,362631,0
+ARTY.US,D,20250902,000000,41.5018,42.11,41.34,42.11,536881,0
+ARTY.US,D,20250903,000000,42.28,42.3499,41.92,42.16,197970,0
+ARTY.US,D,20250904,000000,42.17,42.55,41.948,42.55,366134,0
+ARTY.US,D,20250905,000000,43.21,43.21,42.2,42.73,774765,0
+ARTY.US,D,20250908,000000,43.02,43.2239,42.98,43.08,370409,0
+ARTY.US,D,20250909,000000,43.23,43.5799,43.055,43.55,185950,0
+ARTY.US,D,20250910,000000,44.345,44.739,44.16,44.3,584563,0
+ARTY.US,D,20250911,000000,44.7,44.73,44.41,44.52,564697,0
+ARTY.US,D,20250912,000000,44.53,44.56,44.1334,44.22,252099,0
+ARTY.US,D,20250915,000000,44.39,44.7924,44.3055,44.79,416291,0
+ARTY.US,D,20250916,000000,44.96,44.99,44.4748,44.63,399369,0
+ARTY.US,D,20250917,000000,44.55,44.61,43.82,44.37,647834,0
+ARTY.US,D,20250918,000000,44.91,45.45,44.7662,45.39,898027,0
+ARTY.US,D,20250919,000000,45.52,45.6,45.3,45.57,556894,0
+ARTY.US,D,20250922,000000,45.5,46.2689,45.4581,46.16,486021,0
+ARTY.US,D,20250923,000000,46.2547,46.38,45.44,45.68,1109522,0
+ARTY.US,D,20250924,000000,45.6531,45.72,45.01,45.3,1272426,0
+ARTY.US,D,20250925,000000,44.75,45.25,44.3028,45.09,583660,0
+ARTY.US,D,20250926,000000,45,45.09,44.6318,45.05,351501,0
+ARTY.US,D,20250929,000000,45.56,45.7505,45.38,45.43,629585,0
+ARTY.US,D,20250930,000000,45.6,45.78,45.37,45.78,642718,0
+ARTY.US,D,20251001,000000,45.4539,46.615,45.38,46.6,619102,0
+ARTY.US,D,20251002,000000,47.09,47.17,46.555,47.01,1063306,0
+ARTY.US,D,20251003,000000,47.23,47.34,46.56,46.85,891086,0
+ARTY.US,D,20251006,000000,48.58,48.77,48.32,48.43,1032368,0
+ARTY.US,D,20251007,000000,48.86,48.93,47.55,47.93,877391,0
+ARTY.US,D,20251008,000000,48.12,49.295,48.08,49.28,572790,0
+ARTY.US,D,20251009,000000,49.36,49.6497,48.972,49.57,548885,0
+ARTY.US,D,20251010,000000,49.72,49.8397,47.1501,47.2,851040,0
+ARTY.US,D,20251013,000000,48.47,48.65,48.045,48.41,737782,0
+ARTY.US,D,20251014,000000,47.59,48.34,47,47.67,737474,0
+ARTY.US,D,20251015,000000,48.54,49,47.96,48.68,500621,0
+ARTY.US,D,20251016,000000,49.0499,49.219,48.08,48.34,497557,0
+ARTY.US,D,20251017,000000,48,48.38,47.555,48.19,402492,0
+ARTY.US,D,20251020,000000,48.8092,49.13,48.76,48.9,295131,0
+ARTY.US,D,20251021,000000,48.71,49.02,48.41,48.77,307882,0
+ARTY.US,D,20251022,000000,48.625,48.71,47.14,47.86,655703,0
+ARTY.US,D,20251023,000000,47.41,48.375,47.4,48.27,315773,0
+ARTY.US,D,20251024,000000,48.945,49.48,48.86,49.33,670001,0
+ARTY.US,D,20251027,000000,50.21,50.46,49.9292,50.44,540973,0
+ARTY.US,D,20251028,000000,50.355,50.6827,50.14,50.43,510763,0
+ARTY.US,D,20251029,000000,51.33,51.63,50.94,51.49,839359,0
+ARTY.US,D,20251030,000000,51.002,51.45,50.54,50.59,1069319,0
+ARTY.US,D,20251031,000000,51.46,51.53,50.575,51.11,448693,0
+ARTY.US,D,20251103,000000,51.71,51.7891,50.922,51.31,448467,0
+ARTY.US,D,20251104,000000,49.86,50.44,49.29,49.38,550927,0
+ARTY.US,D,20251105,000000,48.9,49.96,48.82,49.54,445525,0
+ARTY.US,D,20251106,000000,49.52,49.54,47.93,48.2,523278,0
+ARTY.US,D,20251107,000000,47.44,48.18,46.67,48.18,595062,0
+ARTY.US,D,20251110,000000,49.168,49.41,48.685,49.3,285036,0
+ARTY.US,D,20251111,000000,48.7,48.9453,48.2,48.45,294519,0
+ARTY.US,D,20251112,000000,48.86,48.93,48.26,48.39,374796,0
+ARTY.US,D,20251113,000000,47.908,48.016,46.59,46.87,452589,0
+ARTY.US,D,20251114,000000,45.9,47.7303,45.725,47.13,512942,0
+ARTY.US,D,20251117,000000,46.56,47.1723,45.72,46.06,681310,0
+ARTY.US,D,20251118,000000,45.51,45.8721,44.842,45.4,697734,0
+ARTY.US,D,20251119,000000,45.4897,46.3917,45.38,45.78,410369,0
+ARTY.US,D,20251120,000000,47.18,47.2299,44.18,44.23,1001620,0
+ARTY.US,D,20251121,000000,44.31,44.98,43.2611,44.45,923036,0
+ARTY.US,D,20251124,000000,44.9,46.0407,44.84,45.89,566150,0
+ARTY.US,D,20251125,000000,45.585,46.25,44.82,46.18,404456,0
+ARTY.US,D,20251126,000000,46.7,47.05,46.43,46.83,285723,0
+ARTY.US,D,20251128,000000,47.0037,47.56,47.0037,47.55,141474,0
+ARTY.US,D,20251201,000000,47,47.7799,46.91,47.51,168315,0
+ARTY.US,D,20251202,000000,48.17,48.72,47.94,48.22,302990,0
+ARTY.US,D,20251203,000000,48.36,48.98,47.99,48.95,346211,0
+ARTY.US,D,20251204,000000,48.94,49.37,48.77,49.21,398203,0
+ARTY.US,D,20251205,000000,49.39,49.695,49.145,49.52,241137,0
+ARTY.US,D,20251208,000000,49.6,49.785,49.2807,49.58,175497,0
+ARTY.US,D,20251209,000000,49.45,49.67,49.19,49.49,165712,0
+ARTY.US,D,20251210,000000,49.44,50.17,49.22,49.99,402986,0
+ARTY.US,D,20251211,000000,49.5301,49.77,48.97,49.77,544531,0
+ARTY.US,D,20251212,000000,49.1,49.23,47.6096,47.85,953801,0
+ARTY.US,D,20251215,000000,48.16,48.16,47.32,47.4,539353,0
+ARTY.US,D,20251216,000000,47.17,47.597,46.8708,47.36,244576,0
+ARTY.US,D,20251217,000000,47.49,47.54,46.02,46.04,491501,0
+ARTY.US,D,20251218,000000,46.99,47.14,46.57,46.8,277518,0
+ARTY.US,D,20251219,000000,47.21425,47.79,47.08,47.66,266003,0
+ARTY.US,D,20251222,000000,48.2,48.41,47.94,48.18,460934,0
+ARTY.US,D,20251223,000000,48.0885,48.33,47.75,48.32,270229,0
+ARTY.US,D,20251224,000000,48.36,48.581,48.32,48.51,123010,0
+ARTY.US,D,20251226,000000,48.7,48.78,48.3785,48.61,221031,0
+ARTY.US,D,20251229,000000,48.26,48.82,48.16,48.62,306244,0
+ARTY.US,D,20251230,000000,48.78,49.02,48.62,48.67,486304,0
+ARTY.US,D,20251231,000000,48.7499,48.78,48.125,48.18,332381,0
+ARTY.US,D,20260102,000000,49.2,49.8515,49.15,49.62,473498,0
+ARTY.US,D,20260105,000000,50.58,50.68,49.61,49.8,600803,0
+ARTY.US,D,20260106,000000,50.34,50.97,50.06,50.92,841371,0
+ARTY.US,D,20260107,000000,50.52,50.65,50.15,50.33,474592,0
+ARTY.US,D,20260108,000000,50.31,50.31,49.225,49.5,624446,0
+ARTY.US,D,20260109,000000,49.7,50.45,49.4701,50.35,382263,0
+ARTY.US,D,20260112,000000,49.94,51.21,49.93,51.1,337652,0
+ARTY.US,D,20260113,000000,51.1,51.27,50.69,50.89,297717,0
+ARTY.US,D,20260114,000000,50.6,50.66,49.9501,50.49,406581,0
+ARTY.US,D,20260115,000000,51.33,51.77,50.94,50.98,609701,0
+ARTY.US,D,20260116,000000,51.46,51.67,51.0499,51.61,542326,0
+ARTY.US,D,20260120,000000,50.425,51.24,50.32,50.46,492984,0
+ARTY.US,D,20260121,000000,50.83,51.66,50.435,51.36,548395,0
+ARTY.US,D,20260122,000000,52.25,52.25,51.36,51.7,390607,0
+ARTY.US,D,20260123,000000,51.97,52.4,51.475,52.15,318016,0
+ARTY.US,D,20260126,000000,52.2891,52.8168,52.2,52.31,331633,0
+ARTY.US,D,20260127,000000,52.99,53.665,52.668046,53.55,487352,0
+ARTY.US,D,20260128,000000,54.255,54.79,54.04,54.44,680944,0
+ARTY.US,D,20260129,000000,54.18,54.18,52.1,53.37,727083,0
+ARTY.US,D,20260130,000000,52.985,53.35,51.29,51.51,1128483,0
+ARTY.US,D,20260202,000000,51.355,52.54,51.34,51.99,496495,0
+ARTY.US,D,20260203,000000,52.355,52.45,49.93,51.14,866170,0
+ARTY.US,D,20260204,000000,50.63,50.67,47.8301,48.68,817022,0
+ARTY.US,D,20260205,000000,48.1,48.8885,47.28,47.79,771304,0
+ARTY.US,D,20260206,000000,48.84,50.705,48.76,50.68,781057,0
+ARTY.US,D,20260209,000000,50.3,52.005,50.05,51.73,600837,0
+ARTY.US,D,20260210,000000,51.9329,52.085,51.31,51.42,536430,0
+ARTY.US,D,20260211,000000,52.28,52.54,50.736413,51.87,331110,0
+ARTY.US,D,20260212,000000,52.23,52.46,50.44,50.79,500590,0
+ARTY.US,D,20260213,000000,50.61,51.59,49.96,51.06,621294,0
+ARTY.US,D,20260217,000000,50.2,50.9,49.54,50.59,508757,0
+ARTY.US,D,20260218,000000,50.56,51.755,50.26,51.16,498921,0
diff --git a/daily/us/nyse stocks/1/asb_e.us.txt b/daily/us/nyse stocks/1/asb_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab8e94220b0031293ac02d4adb56a88b4e1a4a7e
--- /dev/null
+++ b/daily/us/nyse stocks/1/asb_e.us.txt	
@@ -0,0 +1,1836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASB_E.US,D,20181001,000000,24.4,24.5299,24.31,24.35,42760,0
+ASB_E.US,D,20181002,000000,24.27,24.53,24.27,24.49,43450,0
+ASB_E.US,D,20181003,000000,24.4815,24.49,24.15,24.24,62449,0
+ASB_E.US,D,20181004,000000,24.24,24.24,23.89,24.08,33097,0
+ASB_E.US,D,20181005,000000,24.09,24.24,23.91,23.95,60140,0
+ASB_E.US,D,20181008,000000,23.8,23.9289,23.62,23.65,31745,0
+ASB_E.US,D,20181009,000000,23.6968,23.88,23.66,23.85,25239,0
+ASB_E.US,D,20181010,000000,23.84,23.84,23.35,23.4814,77267,0
+ASB_E.US,D,20181011,000000,23.64,23.64,23.47,23.6,29463,0
+ASB_E.US,D,20181012,000000,23.56,23.96,23.56,23.8,36127,0
+ASB_E.US,D,20181015,000000,23.9699,24.1562,23.95,24.055,117128,0
+ASB_E.US,D,20181016,000000,24.15,24.2,24.0124,24.08,12875,0
+ASB_E.US,D,20181017,000000,24.07,24.22,24,24.01,18240,0
+ASB_E.US,D,20181018,000000,24.15,24.15,24.04,24.0626,17906,0
+ASB_E.US,D,20181019,000000,24.19,24.19,23.71,23.71,72251,0
+ASB_E.US,D,20181022,000000,23.71,23.88,23.65,23.88,41792,0
+ASB_E.US,D,20181023,000000,23.8699,24.17,23.7729,24.085,38601,0
+ASB_E.US,D,20181024,000000,23.9641,24.13,23.9641,24.08,3785,0
+ASB_E.US,D,20181025,000000,24.08,24.19,24,24.14,26500,0
+ASB_E.US,D,20181026,000000,24.15,24.2,23.81,24,17367,0
+ASB_E.US,D,20181029,000000,24.15,24.15,24.03,24.1125,14968,0
+ASB_E.US,D,20181030,000000,24.05,24.05,23.99,24.03,27650,0
+ASB_E.US,D,20181031,000000,24.124,24.124,24,24.03,31302,0
+ASB_E.US,D,20181101,000000,24.01,24.11,23.9975,24,48601,0
+ASB_E.US,D,20181102,000000,24,24.075,23.76,23.91,100897,0
+ASB_E.US,D,20181105,000000,23.91,23.99,23.8298,23.99,9725,0
+ASB_E.US,D,20181106,000000,24.03,24.04,23.901,24,13398,0
+ASB_E.US,D,20181107,000000,24,24.1546,23.95,24.02,31163,0
+ASB_E.US,D,20181108,000000,24.1,24.1,23.96,24.01,2518,0
+ASB_E.US,D,20181109,000000,24.01,24.02,23.99,24.0005,10680,0
+ASB_E.US,D,20181112,000000,23.91,24.16,23.91,24.15,5802,0
+ASB_E.US,D,20181113,000000,24.169,24.18,23.86,24.036,24919,0
+ASB_E.US,D,20181114,000000,24.09,24.09,23.91,23.91,4345,0
+ASB_E.US,D,20181115,000000,23.84,23.99,23.791,23.9,14132,0
+ASB_E.US,D,20181116,000000,23.95,24.2297,23.9,24.0971,18407,0
+ASB_E.US,D,20181119,000000,24.01,24.1,23.78,23.93,23770,0
+ASB_E.US,D,20181120,000000,24.19,24.19,23.8501,24,10404,0
+ASB_E.US,D,20181121,000000,24.1,24.12,23.85,24.12,16273,0
+ASB_E.US,D,20181123,000000,24.12,24.2199,24.12,24.2199,3209,0
+ASB_E.US,D,20181126,000000,24.22,24.2499,23.8501,23.985,33095,0
+ASB_E.US,D,20181127,000000,24.25,24.25,24.116,24.1682,3243,0
+ASB_E.US,D,20181128,000000,24.04,24.23,23.91,24.1999,12654,0
+ASB_E.US,D,20181129,000000,24.15,24.25,24.0792,24.25,4224,0
+ASB_E.US,D,20181130,000000,23.9,23.9,23.7499,23.8,5032,0
+ASB_E.US,D,20181203,000000,24,24,23.75,23.8096,8327,0
+ASB_E.US,D,20181204,000000,23.9,24.25,23.9,24.072,23531,0
+ASB_E.US,D,20181206,000000,23.56,23.7999,23.17,23.41,13574,0
+ASB_E.US,D,20181207,000000,23.41,23.698,23.41,23.68,13138,0
+ASB_E.US,D,20181210,000000,23.679,23.68,23.679,23.68,1168,0
+ASB_E.US,D,20181211,000000,23.57,23.7,23.34,23.7,15666,0
+ASB_E.US,D,20181212,000000,23.43,23.89,23.35,23.89,22425,0
+ASB_E.US,D,20181213,000000,23.41,24.25,23.41,24.25,19015,0
+ASB_E.US,D,20181214,000000,24.15,24.5,23.8,24.5,17956,0
+ASB_E.US,D,20181217,000000,24.57,24.57,24,24.39,6257,0
+ASB_E.US,D,20181218,000000,24.25,24.34,24.1,24.34,9327,0
+ASB_E.US,D,20181219,000000,24.1414,24.38,23.85,23.949,7578,0
+ASB_E.US,D,20181220,000000,23.95,24.2,23.25,24.08,10960,0
+ASB_E.US,D,20181221,000000,24.24,24.24,23.3567,23.3567,1694,0
+ASB_E.US,D,20181224,000000,23.4322,23.4322,23.4322,23.4322,446,0
+ASB_E.US,D,20181226,000000,23.2965,24.2399,23.2965,24.2399,3345,0
+ASB_E.US,D,20181227,000000,24.0132,24.2,23.89,24.2,8989,0
+ASB_E.US,D,20181228,000000,24.2,24.2,23.7631,23.77,1771,0
+ASB_E.US,D,20181231,000000,24.2,24.4,23.9,24.32,7249,0
+ASB_E.US,D,20190102,000000,24.35,25,24.35,24.8,2532,0
+ASB_E.US,D,20190103,000000,25,25.02,24.28,24.6575,7205,0
+ASB_E.US,D,20190104,000000,24.3,25,24.3,24.89,5188,0
+ASB_E.US,D,20190107,000000,24.7399,24.7399,24.65,24.7088,1637,0
+ASB_E.US,D,20190108,000000,24.8,24.8,24.63,24.75,7278,0
+ASB_E.US,D,20190109,000000,24.5706,24.8,24.5706,24.675,4458,0
+ASB_E.US,D,20190110,000000,24.5872,24.68,24.5872,24.68,4444,0
+ASB_E.US,D,20190111,000000,24.62,24.79,24.5601,24.79,6619,0
+ASB_E.US,D,20190114,000000,24.7293,24.7293,24.7293,24.7293,1488,0
+ASB_E.US,D,20190115,000000,24.7599,24.79,24.55,24.58,8508,0
+ASB_E.US,D,20190116,000000,24.64,24.64,24.29,24.515,30779,0
+ASB_E.US,D,20190117,000000,24.51,24.79,24.388,24.79,8775,0
+ASB_E.US,D,20190118,000000,24.8,25,24.75,25,9676,0
+ASB_E.US,D,20190122,000000,25.05,25.05,24.36,24.46,14500,0
+ASB_E.US,D,20190123,000000,24.7166,24.7166,24.7166,24.7166,517,0
+ASB_E.US,D,20190124,000000,24.6894,24.6894,24.5,24.5,1737,0
+ASB_E.US,D,20190125,000000,24.85,24.85,24.76,24.76,32229,0
+ASB_E.US,D,20190128,000000,24.66,24.78,24.66,24.76,18122,0
+ASB_E.US,D,20190129,000000,24.83,24.9,24.8,24.861,10179,0
+ASB_E.US,D,20190130,000000,24.74,25.29,24.685,24.96,33448,0
+ASB_E.US,D,20190131,000000,25.642,26.37,25,25.83,348677,0
+ASB_E.US,D,20190201,000000,25.83,25.99,25.38,25.72,70084,0
+ASB_E.US,D,20190204,000000,25.45,25.5,25.45,25.5,676,0
+ASB_E.US,D,20190205,000000,25.42,25.55,25.42,25.55,1493,0
+ASB_E.US,D,20190206,000000,25.1478,25.15,25.1478,25.149,1678,0
+ASB_E.US,D,20190207,000000,25.08,25.19,25.049,25.19,3383,0
+ASB_E.US,D,20190208,000000,25.12,25.15,25.0697,25.135,13230,0
+ASB_E.US,D,20190211,000000,25.43,25.43,25.275,25.39,833,0
+ASB_E.US,D,20190212,000000,25.35,25.36,25.15,25.15,4368,0
+ASB_E.US,D,20190213,000000,25.34,25.4,25.15,25.2014,2169,0
+ASB_E.US,D,20190214,000000,25.151,25.151,25.0423,25.145,13543,0
+ASB_E.US,D,20190215,000000,25.15,25.2,25.1266,25.2,5025,0
+ASB_E.US,D,20190219,000000,25.1999,25.2,25.06,25.18,5028,0
+ASB_E.US,D,20190220,000000,25.09,25.28,25.09,25.28,7074,0
+ASB_E.US,D,20190221,000000,25.38,25.45,25.2001,25.345,22461,0
+ASB_E.US,D,20190222,000000,25.31,25.45,25.31,25.45,11400,0
+ASB_E.US,D,20190225,000000,25.45,25.4934,25.44,25.492,4033,0
+ASB_E.US,D,20190226,000000,25.58,25.6331,25.515,25.6331,5277,0
+ASB_E.US,D,20190227,000000,25.47,25.6672,25.47,25.63,19308,0
+ASB_E.US,D,20190228,000000,25.43,25.43,25.32,25.32,442,0
+ASB_E.US,D,20190301,000000,25.31,25.52,25.31,25.52,4535,0
+ASB_E.US,D,20190304,000000,25.5,25.5,25.2,25.258,24216,0
+ASB_E.US,D,20190305,000000,25.27,25.45,25.27,25.45,5460,0
+ASB_E.US,D,20190306,000000,25.4,25.4,25.31,25.4,5752,0
+ASB_E.US,D,20190307,000000,25.31,25.46,25.13,25.46,5392,0
+ASB_E.US,D,20190308,000000,25.15,25.33,25.15,25.29,3255,0
+ASB_E.US,D,20190311,000000,25.31,25.31,25.16,25.231,4003,0
+ASB_E.US,D,20190312,000000,25.31,25.31,25.2907,25.31,1818,0
+ASB_E.US,D,20190313,000000,25.3692,25.44,25.3692,25.43,1500,0
+ASB_E.US,D,20190314,000000,25.4112,25.44,25.33,25.44,2999,0
+ASB_E.US,D,20190315,000000,25.3,25.5,25.213,25.5,2714,0
+ASB_E.US,D,20190318,000000,25.38,25.4355,25.35,25.4355,5513,0
+ASB_E.US,D,20190319,000000,25.3119,25.39,25.25,25.263,10857,0
+ASB_E.US,D,20190320,000000,25.27,25.39,25.27,25.36,13861,0
+ASB_E.US,D,20190321,000000,25.3899,25.39,25.32,25.32,4312,0
+ASB_E.US,D,20190322,000000,25.221,25.34,25.221,25.34,1919,0
+ASB_E.US,D,20190325,000000,25.25,25.27,25.05,25.185,19756,0
+ASB_E.US,D,20190326,000000,25.2362,25.4,25.15,25.15,16859,0
+ASB_E.US,D,20190327,000000,25.24,25.3,25.19,25.1992,8510,0
+ASB_E.US,D,20190328,000000,25.26,25.26,25.1501,25.215,1218,0
+ASB_E.US,D,20190329,000000,25.3232,25.43,25.17,25.43,4171,0
+ASB_E.US,D,20190401,000000,25.85,25.85,25.4,25.57,11599,0
+ASB_E.US,D,20190402,000000,25.38,25.5,25.3,25.435,3717,0
+ASB_E.US,D,20190403,000000,25.38,25.59,25.36,25.53,4501,0
+ASB_E.US,D,20190404,000000,25.36,25.53,25.36,25.47,3711,0
+ASB_E.US,D,20190405,000000,25.4,25.52,25.4,25.49,2900,0
+ASB_E.US,D,20190408,000000,25.56,25.56,25.41,25.49,5877,0
+ASB_E.US,D,20190409,000000,25.4,25.46,25.3961,25.43,5725,0
+ASB_E.US,D,20190410,000000,25.49,25.56,25.49,25.55,5271,0
+ASB_E.US,D,20190411,000000,25.54,25.55,25.5198,25.55,2591,0
+ASB_E.US,D,20190412,000000,25.55,25.59,25.55,25.56,2198,0
+ASB_E.US,D,20190415,000000,25.59,25.59,25.45,25.495,8008,0
+ASB_E.US,D,20190416,000000,25.65,25.74,25.62,25.65,8351,0
+ASB_E.US,D,20190417,000000,25.67,25.74,25.52,25.52,2049,0
+ASB_E.US,D,20190418,000000,25.5801,25.6068,25.58,25.6,2767,0
+ASB_E.US,D,20190422,000000,25.676,25.676,25.47,25.48,2319,0
+ASB_E.US,D,20190423,000000,25.5727,25.7,25.5727,25.7,5319,0
+ASB_E.US,D,20190424,000000,25.6207,25.6207,25.58,25.61,1159,0
+ASB_E.US,D,20190425,000000,25.6857,25.73,25.65,25.65,2601,0
+ASB_E.US,D,20190426,000000,25.65,25.65,25.58,25.6,2591,0
+ASB_E.US,D,20190429,000000,25.74,25.8,25.74,25.8,4853,0
+ASB_E.US,D,20190430,000000,25.79,25.94,25.79,25.94,4124,0
+ASB_E.US,D,20190501,000000,25.69,25.95,25.69,25.8524,6242,0
+ASB_E.US,D,20190502,000000,25.84,25.93,25.77,25.8244,2901,0
+ASB_E.US,D,20190503,000000,25.82,25.9262,25.82,25.9262,1127,0
+ASB_E.US,D,20190507,000000,25.79,25.8178,25.7,25.75,91687,0
+ASB_E.US,D,20190509,000000,25.81,25.83,25.7015,25.7015,3900,0
+ASB_E.US,D,20190510,000000,25.7923,25.8071,25.73,25.7923,2603,0
+ASB_E.US,D,20190513,000000,25.75,25.75,25.69,25.69,934,0
+ASB_E.US,D,20190514,000000,25.92,25.92,25.69,25.79,6378,0
+ASB_E.US,D,20190515,000000,25.91,25.93,25.7633,25.7633,2645,0
+ASB_E.US,D,20190516,000000,25.805,25.98,25.805,25.98,1637,0
+ASB_E.US,D,20190517,000000,25.78,25.78,25.78,25.78,455,0
+ASB_E.US,D,20190520,000000,25.88,25.88,25.8036,25.8066,2980,0
+ASB_E.US,D,20190521,000000,25.79,25.89,25.79,25.8899,3036,0
+ASB_E.US,D,20190522,000000,25.8116,25.8116,25.8116,25.8116,614,0
+ASB_E.US,D,20190523,000000,25.76,25.77,25.68,25.76,6191,0
+ASB_E.US,D,20190528,000000,25.77,25.8177,25.77,25.78,3147,0
+ASB_E.US,D,20190529,000000,25.77,25.85,25.76,25.85,3930,0
+ASB_E.US,D,20190530,000000,25.85,25.97,25.77,25.97,8728,0
+ASB_E.US,D,20190531,000000,25.49,25.93,25.49,25.93,6527,0
+ASB_E.US,D,20190603,000000,25.99,26,25.8,25.8,6250,0
+ASB_E.US,D,20190604,000000,25.94,25.99,25.94,25.95,1833,0
+ASB_E.US,D,20190605,000000,25.89,25.99,25.8202,25.99,3804,0
+ASB_E.US,D,20190606,000000,25.99,25.99,25.97,25.99,1623,0
+ASB_E.US,D,20190607,000000,25.97,25.99,25.96,25.98,2205,0
+ASB_E.US,D,20190610,000000,25.98,26,25.9513,25.96,1838,0
+ASB_E.US,D,20190611,000000,25.979,26,25.9525,25.9525,4041,0
+ASB_E.US,D,20190612,000000,25.901,26,25.901,25.92,1715,0
+ASB_E.US,D,20190613,000000,25.88,26,25.88,25.97,2525,0
+ASB_E.US,D,20190614,000000,26,26,25.96,25.96,1116,0
+ASB_E.US,D,20190617,000000,26,26.145,25.97,26.14,6891,0
+ASB_E.US,D,20190618,000000,26.21,26.2521,26.01,26.15,6008,0
+ASB_E.US,D,20190619,000000,26.13,26.19,26.04,26.11,3564,0
+ASB_E.US,D,20190620,000000,26.29,26.29,26.2583,26.26,665,0
+ASB_E.US,D,20190621,000000,26.25,26.25,26.25,26.25,1083,0
+ASB_E.US,D,20190624,000000,25.94,26.36,25.94,26.3,7107,0
+ASB_E.US,D,20190625,000000,26.31,26.35,26.17,26.17,3732,0
+ASB_E.US,D,20190626,000000,26.355,26.38,26.17,26.17,2103,0
+ASB_E.US,D,20190627,000000,26.17,26.2,25.93,25.98,12467,0
+ASB_E.US,D,20190628,000000,25.93,25.93,25.37,25.42,68207,0
+ASB_E.US,D,20190701,000000,25.61,25.62,25.46,25.58,17811,0
+ASB_E.US,D,20190702,000000,25.52,25.71,25.5,25.68,9575,0
+ASB_E.US,D,20190703,000000,25.7,25.7487,25.69,25.71,8555,0
+ASB_E.US,D,20190705,000000,25.6627,25.71,25.6339,25.71,10479,0
+ASB_E.US,D,20190708,000000,25.66,25.75,25.6433,25.705,1783,0
+ASB_E.US,D,20190709,000000,25.68,25.72,25.68,25.69,6736,0
+ASB_E.US,D,20190710,000000,25.75,25.75,25.69,25.69,3948,0
+ASB_E.US,D,20190711,000000,25.73,25.79,25.7,25.71,11028,0
+ASB_E.US,D,20190712,000000,25.75,25.79,25.75,25.75,1205,0
+ASB_E.US,D,20190715,000000,25.78,25.78,25.74,25.77,6185,0
+ASB_E.US,D,20190716,000000,25.778,25.8358,25.75,25.8358,14303,0
+ASB_E.US,D,20190717,000000,25.85,25.89,25.85,25.89,7276,0
+ASB_E.US,D,20190718,000000,25.9,26.03,25.83,25.99,20604,0
+ASB_E.US,D,20190719,000000,25.9273,26.02,25.9273,26.02,1774,0
+ASB_E.US,D,20190722,000000,26,26.01,25.98,25.98,9333,0
+ASB_E.US,D,20190723,000000,26.01,26.0514,26,26,9841,0
+ASB_E.US,D,20190724,000000,26.06,26.15,26.06,26.1415,3105,0
+ASB_E.US,D,20190725,000000,26.1403,26.17,26.01,26.01,6066,0
+ASB_E.US,D,20190726,000000,26.1,26.24,26.1,26.14,11189,0
+ASB_E.US,D,20190729,000000,26.1876,27.66,26.1876,26.84,20666,0
+ASB_E.US,D,20190730,000000,26.44,26.79,26.35,26.59,4720,0
+ASB_E.US,D,20190731,000000,26.8,26.91,26.67,26.91,16756,0
+ASB_E.US,D,20190801,000000,26.73,26.81,26.55,26.7,3746,0
+ASB_E.US,D,20190802,000000,26.7899,26.92,26.78,26.86,2615,0
+ASB_E.US,D,20190805,000000,26.859,26.86,26.5,26.5,3621,0
+ASB_E.US,D,20190806,000000,26.5,26.84,26.46,26.49,5512,0
+ASB_E.US,D,20190807,000000,26.6182,26.6182,26.6182,26.6182,1181,0
+ASB_E.US,D,20190808,000000,26.71,26.71,26.71,26.71,1808,0
+ASB_E.US,D,20190812,000000,26.5894,26.5894,26.5894,26.5894,487,0
+ASB_E.US,D,20190813,000000,26.5,26.75,26.5,26.73,3977,0
+ASB_E.US,D,20190814,000000,26.66,26.76,26.6,26.74,2969,0
+ASB_E.US,D,20190815,000000,26.61,26.86,26.61,26.74,7047,0
+ASB_E.US,D,20190816,000000,26.9,26.9,26.8991,26.8991,2817,0
+ASB_E.US,D,20190819,000000,26.9,26.9739,26.75,26.8432,4583,0
+ASB_E.US,D,20190821,000000,26.746,27.02,26.746,27.02,3000,0
+ASB_E.US,D,20190822,000000,26.97,26.97,26.88,26.9,3524,0
+ASB_E.US,D,20190823,000000,26.7919,26.7919,26.7919,26.7919,607,0
+ASB_E.US,D,20190826,000000,26.9,26.9,26.8,26.8597,3172,0
+ASB_E.US,D,20190827,000000,26.81,26.9559,26.81,26.9559,5684,0
+ASB_E.US,D,20190828,000000,26.9,27.07,26.84,27.07,7749,0
+ASB_E.US,D,20190829,000000,26.92,27.06,26.91,26.93,9050,0
+ASB_E.US,D,20190830,000000,26.7,27,26.7,27,11048,0
+ASB_E.US,D,20190903,000000,26.91,26.91,26.9,26.9,980,0
+ASB_E.US,D,20190904,000000,26.83,27.09,26.83,27.09,3627,0
+ASB_E.US,D,20190905,000000,26.95,26.95,26.906,26.91,2460,0
+ASB_E.US,D,20190906,000000,27.0188,27.0188,27.0188,27.0188,1015,0
+ASB_E.US,D,20190909,000000,26.95,26.95,26.9,26.91,1846,0
+ASB_E.US,D,20190910,000000,26.91,26.91,26.86,26.87,1811,0
+ASB_E.US,D,20190911,000000,26.62,26.6944,26.56,26.6944,1234,0
+ASB_E.US,D,20190912,000000,26.81,26.81,26.81,26.81,221,0
+ASB_E.US,D,20190913,000000,26.6732,26.6732,26.3144,26.4571,12601,0
+ASB_E.US,D,20190916,000000,26.33,26.54,26.33,26.53,4865,0
+ASB_E.US,D,20190918,000000,26.37,26.4295,26.35,26.427,3341,0
+ASB_E.US,D,20190919,000000,26.44,26.51,26.41,26.4651,6168,0
+ASB_E.US,D,20190920,000000,26.43,26.43,26.41,26.43,871,0
+ASB_E.US,D,20190923,000000,26.44,26.5,26.42,26.5,2812,0
+ASB_E.US,D,20190924,000000,26.51,26.62,26.51,26.52,2264,0
+ASB_E.US,D,20190925,000000,26.52,26.65,26.52,26.63,10548,0
+ASB_E.US,D,20190926,000000,26.7033,26.75,26.6,26.65,15724,0
+ASB_E.US,D,20190927,000000,26.73,26.75,26.56,26.75,7124,0
+ASB_E.US,D,20190930,000000,26.7,26.7,26.25,26.3,64433,0
+ASB_E.US,D,20191001,000000,26.37,26.408,26.3,26.38,5849,0
+ASB_E.US,D,20191002,000000,26.14,26.24,26.11,26.24,8131,0
+ASB_E.US,D,20191003,000000,26.2,26.26,26.15,26.26,5997,0
+ASB_E.US,D,20191004,000000,26.15,26.36,26.15,26.29,10574,0
+ASB_E.US,D,20191007,000000,26.3,26.3,26.2,26.2,9458,0
+ASB_E.US,D,20191008,000000,26.2115,26.27,26.125,26.26,10260,0
+ASB_E.US,D,20191009,000000,26.26,26.35,26.2,26.205,7678,0
+ASB_E.US,D,20191010,000000,26.3525,26.4521,26.21,26.41,13645,0
+ASB_E.US,D,20191011,000000,26.45,26.63,26.45,26.63,5222,0
+ASB_E.US,D,20191014,000000,26.66,26.72,26.64,26.71,4445,0
+ASB_E.US,D,20191015,000000,26.6679,26.72,26.6679,26.72,1404,0
+ASB_E.US,D,20191016,000000,26.6,26.75,26.6,26.75,8031,0
+ASB_E.US,D,20191017,000000,26.83,26.83,26.61,26.67,1685,0
+ASB_E.US,D,20191018,000000,26.65,26.66,26.53,26.53,3881,0
+ASB_E.US,D,20191021,000000,26.5988,26.5988,26.55,26.55,2525,0
+ASB_E.US,D,20191022,000000,26.64,26.64,26.44,26.44,395034,0
+ASB_E.US,D,20191023,000000,26.6,26.7,26.5376,26.67,4826,0
+ASB_E.US,D,20191024,000000,26.66,26.66,26.52,26.6,12174,0
+ASB_E.US,D,20191025,000000,26.55,26.6299,26.55,26.5953,2301,0
+ASB_E.US,D,20191028,000000,26.62,26.62,26.5498,26.6195,6481,0
+ASB_E.US,D,20191029,000000,26.63,26.76,26.565,26.72,12087,0
+ASB_E.US,D,20191030,000000,26.76,26.85,26.7139,26.83,5686,0
+ASB_E.US,D,20191031,000000,26.75,27.06,26.651,27.04,15627,0
+ASB_E.US,D,20191101,000000,27.2,27.2,26.96,27.04,1825,0
+ASB_E.US,D,20191104,000000,27.15,27.45,27.15,27.35,4293,0
+ASB_E.US,D,20191105,000000,26.94,26.94,26.6,26.915,51754,0
+ASB_E.US,D,20191106,000000,27.09,27.3297,27.09,27.32,13430,0
+ASB_E.US,D,20191107,000000,27.32,27.32,26.06,26.37,9638,0
+ASB_E.US,D,20191108,000000,26.8178,26.8178,26.6395,26.6395,873,0
+ASB_E.US,D,20191111,000000,26.7867,26.7867,26.7867,26.7867,518,0
+ASB_E.US,D,20191112,000000,26.85,26.95,26.7355,26.95,2291,0
+ASB_E.US,D,20191113,000000,27.183,27.183,26.57,27.0955,2349,0
+ASB_E.US,D,20191114,000000,27.3,27.3,27.16,27.28,3341,0
+ASB_E.US,D,20191115,000000,27.05,27.19,27,27.19,1323,0
+ASB_E.US,D,20191118,000000,27.19,27.24,27.19,27.24,1128,0
+ASB_E.US,D,20191119,000000,26.83,27.1159,26.83,26.83,1388,0
+ASB_E.US,D,20191120,000000,27.08,27.08,26.83,26.85,3770,0
+ASB_E.US,D,20191121,000000,26.7,27.04,26.7,27.04,2163,0
+ASB_E.US,D,20191122,000000,27.01,27.1,26.83,27.1,5534,0
+ASB_E.US,D,20191125,000000,26.9818,26.9818,26.82,26.82,2539,0
+ASB_E.US,D,20191126,000000,27.09,27.09,26.94,26.94,3450,0
+ASB_E.US,D,20191127,000000,27.1,27.1,27.04,27.07,3109,0
+ASB_E.US,D,20191129,000000,26.84,26.91,26.84,26.91,5676,0
+ASB_E.US,D,20191202,000000,26.3712,26.3712,26.3,26.36,1603,0
+ASB_E.US,D,20191203,000000,26.44,26.44,26.208,26.42,4341,0
+ASB_E.US,D,20191204,000000,26.5,26.5,26.2105,26.2826,1548,0
+ASB_E.US,D,20191205,000000,26.5,26.5,26.18,26.18,2761,0
+ASB_E.US,D,20191206,000000,26.1992,26.25,26.1992,26.25,2392,0
+ASB_E.US,D,20191209,000000,26.74,26.74,26.15,26.15,352,0
+ASB_E.US,D,20191210,000000,26.57,26.57,26.172,26.23,4084,0
+ASB_E.US,D,20191211,000000,26.38,26.4709,26.38,26.44,2113,0
+ASB_E.US,D,20191212,000000,26.42,26.42,26.2918,26.2918,1090,0
+ASB_E.US,D,20191213,000000,26.42,26.44,26.31,26.44,771,0
+ASB_E.US,D,20191216,000000,26.66,26.66,26.3,26.32,4802,0
+ASB_E.US,D,20191217,000000,26.4801,26.66,26.3707,26.38,1138,0
+ASB_E.US,D,20191218,000000,26.43,26.66,26.35,26.66,206680,0
+ASB_E.US,D,20191219,000000,26.66,26.87,26.6418,26.7494,3950,0
+ASB_E.US,D,20191220,000000,26.88,26.88,26.775,26.7942,957,0
+ASB_E.US,D,20191223,000000,26.88,26.905,26.7,26.79,1900,0
+ASB_E.US,D,20191224,000000,26.91,26.91,26.91,26.91,336,0
+ASB_E.US,D,20191226,000000,26.91,26.9354,26.82,26.84,2157,0
+ASB_E.US,D,20191227,000000,26.91,26.91,26.9,26.9,961,0
+ASB_E.US,D,20191230,000000,26.91,26.91,26.585,26.63,10267,0
+ASB_E.US,D,20191231,000000,26.84,26.84,26.41,26.41,10391,0
+ASB_E.US,D,20200102,000000,26.56,26.97,26.56,26.9375,12172,0
+ASB_E.US,D,20200103,000000,26.99,27.12,26.76,27.12,4386,0
+ASB_E.US,D,20200106,000000,27.1,27.1,27.1,27.1,1623,0
+ASB_E.US,D,20200107,000000,27.1,27.1,26.9211,27.02,1279,0
+ASB_E.US,D,20200108,000000,27.08,27.1,27.08,27.1,2307,0
+ASB_E.US,D,20200109,000000,27.1,27.1,27.0391,27.1,8024,0
+ASB_E.US,D,20200110,000000,27.19,27.19,27.08,27.08,2657,0
+ASB_E.US,D,20200113,000000,27.09,27.1,27.08,27.1,8255,0
+ASB_E.US,D,20200114,000000,27.19,27.19,27.0773,27.1,4121,0
+ASB_E.US,D,20200115,000000,27.19,27.19,27.08,27.0877,1563,0
+ASB_E.US,D,20200116,000000,27.1,27.1,27,27.06,3951,0
+ASB_E.US,D,20200117,000000,27.1,27.1,26.9039,27.09,5904,0
+ASB_E.US,D,20200121,000000,27.1,27.1,27.1,27.1,1591,0
+ASB_E.US,D,20200122,000000,27.1,27.1,27,27.1,2016,0
+ASB_E.US,D,20200123,000000,27.08,27.08,27.075,27.075,616,0
+ASB_E.US,D,20200124,000000,27.05,27.05,26.83,26.87,1023,0
+ASB_E.US,D,20200127,000000,26.92,27.09,26.92,27.08,3077,0
+ASB_E.US,D,20200128,000000,27.08,27.08,27.0176,27.04,1341,0
+ASB_E.US,D,20200129,000000,27.01,27.02,26.85,26.85,3053,0
+ASB_E.US,D,20200130,000000,27.05,27.075,26.9173,27.04,1649,0
+ASB_E.US,D,20200131,000000,27.04,27.1,27.02,27.1,5039,0
+ASB_E.US,D,20200203,000000,27.1,27.1,27.04,27.04,1285,0
+ASB_E.US,D,20200204,000000,26.93,27.1,26.93,27.1,5013,0
+ASB_E.US,D,20200205,000000,27.1,27.1,27.01,27.08,4762,0
+ASB_E.US,D,20200206,000000,27.1,27.24,27.0901,27.24,11323,0
+ASB_E.US,D,20200207,000000,27.24,27.24,27.05,27.22,2027,0
+ASB_E.US,D,20200210,000000,27.44,27.44,27,27.35,2753,0
+ASB_E.US,D,20200211,000000,27.43,27.43,27.41,27.43,1475,0
+ASB_E.US,D,20200212,000000,27.44,27.44,26.97,27.03,6516,0
+ASB_E.US,D,20200213,000000,27.15,27.3054,27.13,27.3054,1075,0
+ASB_E.US,D,20200214,000000,27.43,27.43,27.07,27.07,1404,0
+ASB_E.US,D,20200218,000000,27.4,27.4,27.07,27.07,2288,0
+ASB_E.US,D,20200219,000000,27.23,27.35,27.03,27.03,4657,0
+ASB_E.US,D,20200220,000000,27.16,27.2,27.09,27.09,3125,0
+ASB_E.US,D,20200221,000000,27.2,27.34,27.04,27.255,6047,0
+ASB_E.US,D,20200224,000000,27.43,27.43,27.13,27.2052,3812,0
+ASB_E.US,D,20200225,000000,27.28,27.28,26.61,26.62,2739,0
+ASB_E.US,D,20200226,000000,26.5,26.87,26.49,26.87,6023,0
+ASB_E.US,D,20200227,000000,26.99,26.99,26.4149,26.42,4475,0
+ASB_E.US,D,20200228,000000,26.12,26.12,24.63,25.25,3329,0
+ASB_E.US,D,20200302,000000,25.63,27.04,25.63,26.375,7144,0
+ASB_E.US,D,20200303,000000,27.12,27.14,26.69,26.8,2115,0
+ASB_E.US,D,20200304,000000,27.32,27.32,27.0691,27.0691,653,0
+ASB_E.US,D,20200305,000000,26.97,27.0345,26.9,26.9,2565,0
+ASB_E.US,D,20200306,000000,26.69,26.69,26,26.15,4722,0
+ASB_E.US,D,20200309,000000,25.99,25.99,25.3,25.7134,2714,0
+ASB_E.US,D,20200310,000000,25.35,25.4653,25.2886,25.4,4291,0
+ASB_E.US,D,20200311,000000,25.98,26.3899,25.07,25.08,3491,0
+ASB_E.US,D,20200312,000000,24.97,24.97,20.8489,22.41,26435,0
+ASB_E.US,D,20200313,000000,23.18,24.98,22.86,24.34,12614,0
+ASB_E.US,D,20200316,000000,24.23,24.34,22.17,22.5,17394,0
+ASB_E.US,D,20200317,000000,21.92,22.5,21.695,22.049,12252,0
+ASB_E.US,D,20200318,000000,21.05,22.64,17.81,20.445,18416,0
+ASB_E.US,D,20200319,000000,19.45,19.5,17.22,19.05,27416,0
+ASB_E.US,D,20200320,000000,20.5,20.5,19.18,19.18,9108,0
+ASB_E.US,D,20200323,000000,19.14,20.82,16.64,19.29,15870,0
+ASB_E.US,D,20200324,000000,21.76,22.5,21.6,22.3012,4569,0
+ASB_E.US,D,20200325,000000,20.76,22.5,19.5,21.26,24388,0
+ASB_E.US,D,20200326,000000,22.5,23.48,20.02,23.48,32460,0
+ASB_E.US,D,20200327,000000,23.5,23.5,21.3169,21.79,17038,0
+ASB_E.US,D,20200330,000000,21.24,23.5,21.15,23.26,10516,0
+ASB_E.US,D,20200331,000000,23.5,25.25,23.5,24.4674,7354,0
+ASB_E.US,D,20200401,000000,24.18,24.18,21.41,24.09,10822,0
+ASB_E.US,D,20200402,000000,23.24,23.78,22.35,23.78,5247,0
+ASB_E.US,D,20200403,000000,22.8,22.8,21.2,22.67,4577,0
+ASB_E.US,D,20200406,000000,23,23.83,22.5608,23.0329,5701,0
+ASB_E.US,D,20200407,000000,23.59,23.975,23.55,23.975,5832,0
+ASB_E.US,D,20200408,000000,23.722,24.55,23.5,23.5,4989,0
+ASB_E.US,D,20200409,000000,24.55,25.23,23.5,24.895,8965,0
+ASB_E.US,D,20200413,000000,25.19,25.19,24.44,24.65,10753,0
+ASB_E.US,D,20200414,000000,24.78,24.78,24.54,24.6316,6355,0
+ASB_E.US,D,20200415,000000,24.5606,24.65,24.381,24.5,2101,0
+ASB_E.US,D,20200416,000000,24.3772,24.446,24.05,24.39,3472,0
+ASB_E.US,D,20200417,000000,24.95,25,24.72,25,9476,0
+ASB_E.US,D,20200420,000000,24.99,24.99,24.13,24.3306,4134,0
+ASB_E.US,D,20200421,000000,24,24.221,23.5,23.79,8025,0
+ASB_E.US,D,20200422,000000,24.1215,24.256,24.12,24.12,1758,0
+ASB_E.US,D,20200423,000000,24.0408,24.73,24.01,24.464,9390,0
+ASB_E.US,D,20200424,000000,24.75,24.75,24.3,24.3,2489,0
+ASB_E.US,D,20200427,000000,24.5,24.75,24.455,24.6145,4892,0
+ASB_E.US,D,20200428,000000,24.63,25,24.63,25,8673,0
+ASB_E.US,D,20200429,000000,24.75,25,24.75,24.95,9106,0
+ASB_E.US,D,20200430,000000,25,25,24.36,24.36,16438,0
+ASB_E.US,D,20200501,000000,24.46,24.6919,24.04,24.04,6474,0
+ASB_E.US,D,20200504,000000,24.245,24.7496,24.01,24.7,4381,0
+ASB_E.US,D,20200505,000000,25,25,24.198,24.95,6756,0
+ASB_E.US,D,20200506,000000,24.93,24.93,24.301,24.9,5363,0
+ASB_E.US,D,20200507,000000,24.97,25,24.9035,24.92,8070,0
+ASB_E.US,D,20200508,000000,25,25,24.9565,24.98,9340,0
+ASB_E.US,D,20200511,000000,24.8,25,24.8,25,3569,0
+ASB_E.US,D,20200512,000000,25,25,24.95,25,10214,0
+ASB_E.US,D,20200513,000000,25,25,24.9,24.95,6988,0
+ASB_E.US,D,20200514,000000,24.95,25.05,24.95,25.05,6531,0
+ASB_E.US,D,20200515,000000,24.9944,25.03,24.95,24.95,5085,0
+ASB_E.US,D,20200518,000000,24.95,25.03,24.85,24.85,1469,0
+ASB_E.US,D,20200519,000000,25,25.021,24.8,25.021,1506,0
+ASB_E.US,D,20200520,000000,24.81,24.86,24.81,24.86,1823,0
+ASB_E.US,D,20200521,000000,25,25.17,25,25.16,4161,0
+ASB_E.US,D,20200522,000000,25.2,25.27,24.95,25.27,5177,0
+ASB_E.US,D,20200526,000000,25.28,25.28,25.1,25.11,2075,0
+ASB_E.US,D,20200527,000000,25.115,25.39,24.93,25.39,7801,0
+ASB_E.US,D,20200528,000000,25.4,26.02,25.3906,25.95,6427,0
+ASB_E.US,D,20200529,000000,25.56,25.56,24.93,25.44,5585,0
+ASB_E.US,D,20200601,000000,25.01,25.59,25.01,25.59,1882,0
+ASB_E.US,D,20200602,000000,25.56,25.56,25.2,25.39,2085,0
+ASB_E.US,D,20200603,000000,25.42,25.45,25.3,25.45,6824,0
+ASB_E.US,D,20200604,000000,25.45,25.45,25.095,25.38,4750,0
+ASB_E.US,D,20200605,000000,25.3,25.5267,25.3,25.5267,2526,0
+ASB_E.US,D,20200608,000000,25.235,26.19,25.15,26.19,1247,0
+ASB_E.US,D,20200609,000000,25.67,25.93,25.5,25.65,4670,0
+ASB_E.US,D,20200610,000000,25.89,25.8901,25.81,25.83,1964,0
+ASB_E.US,D,20200611,000000,25.56,25.6,25.45,25.4665,8311,0
+ASB_E.US,D,20200612,000000,25.5,25.5,24.9001,24.96,3326,0
+ASB_E.US,D,20200615,000000,24.9,25.05,24.9,24.93,3569,0
+ASB_E.US,D,20200616,000000,25.11,25.7,25.05,25.25,2936,0
+ASB_E.US,D,20200618,000000,25.61,25.75,25.33,25.33,1371,0
+ASB_E.US,D,20200619,000000,25.353,25.353,25.32,25.34,974,0
+ASB_E.US,D,20200622,000000,25.54,25.54,25.54,25.54,334,0
+ASB_E.US,D,20200623,000000,25.31,25.48,25.31,25.35,2355,0
+ASB_E.US,D,20200624,000000,25.34,25.45,25.12,25.17,9070,0
+ASB_E.US,D,20200625,000000,25.33,25.33,25.33,25.33,837,0
+ASB_E.US,D,20200626,000000,25.26,25.29,25.25,25.26,1100,0
+ASB_E.US,D,20200629,000000,25.26,25.26,25.19,25.25,1820,0
+ASB_E.US,D,20200630,000000,25.3226,25.4,25.3226,25.4,1064,0
+ASB_E.US,D,20200701,000000,25.32,25.37,25.32,25.35,4505,0
+ASB_E.US,D,20200702,000000,25.3244,25.4,25.3244,25.4,1971,0
+ASB_E.US,D,20200706,000000,25.485,25.505,25.485,25.505,1434,0
+ASB_E.US,D,20200707,000000,25.51,25.61,25.49,25.49,2085,0
+ASB_E.US,D,20200708,000000,25.5232,25.5232,25.5232,25.5232,458,0
+ASB_E.US,D,20200709,000000,25.4,25.65,25.3481,25.65,3895,0
+ASB_E.US,D,20200710,000000,25.65,25.75,25.61,25.75,2864,0
+ASB_E.US,D,20200713,000000,25.6884,25.78,25.5682,25.5682,2310,0
+ASB_E.US,D,20200714,000000,25.57,25.57,25.54,25.54,813,0
+ASB_E.US,D,20200715,000000,25.4,25.52,25.4,25.52,779,0
+ASB_E.US,D,20200716,000000,25.925,26.47,25.925,26.33,2487,0
+ASB_E.US,D,20200717,000000,25.98,26.23,25.8486,26.075,2426,0
+ASB_E.US,D,20200720,000000,26,26,26,26,691,0
+ASB_E.US,D,20200721,000000,26.03,26.12,25.95,25.95,3071,0
+ASB_E.US,D,20200722,000000,26.3,26.31,25.9901,25.9901,3679,0
+ASB_E.US,D,20200723,000000,26.25,26.31,25.92,26.3,4701,0
+ASB_E.US,D,20200724,000000,26.32,26.32,25.987,26.31,4002,0
+ASB_E.US,D,20200727,000000,26.38,26.38,25.97,26.1474,2907,0
+ASB_E.US,D,20200728,000000,26.45,26.45,25.98,26,2394,0
+ASB_E.US,D,20200729,000000,26.27,26.34,26.11,26.34,3792,0
+ASB_E.US,D,20200730,000000,26.45,26.51,26.2675,26.2675,3617,0
+ASB_E.US,D,20200731,000000,26.51,26.51,26.26,26.51,5048,0
+ASB_E.US,D,20200803,000000,26.15,26.34,26.15,26.23,1361,0
+ASB_E.US,D,20200804,000000,26.49,26.49,26.2,26.2576,1133,0
+ASB_E.US,D,20200805,000000,26.49,26.51,26.39,26.51,1961,0
+ASB_E.US,D,20200806,000000,26.51,26.61,26.51,26.54,861,0
+ASB_E.US,D,20200807,000000,26.6,26.64,26.57,26.64,1276,0
+ASB_E.US,D,20200810,000000,26.5,26.73,26.5,26.705,1638,0
+ASB_E.US,D,20200811,000000,26.75,26.75,26.65,26.66,2376,0
+ASB_E.US,D,20200812,000000,26.75,26.75,26.66,26.75,2173,0
+ASB_E.US,D,20200813,000000,26.75,26.92,26.75,26.91,1883,0
+ASB_E.US,D,20200814,000000,26.92,26.93,26.915,26.93,970,0
+ASB_E.US,D,20200817,000000,27,27,26.9,26.91,2717,0
+ASB_E.US,D,20200818,000000,26.955,27.18,26.955,27.18,2719,0
+ASB_E.US,D,20200819,000000,27.31,27.33,26.82,27.31,2054,0
+ASB_E.US,D,20200820,000000,27.3,27.3,27.07,27.26,2239,0
+ASB_E.US,D,20200821,000000,27.33,27.33,27.1277,27.1277,2605,0
+ASB_E.US,D,20200824,000000,27.29,27.31,27.24,27.2745,3278,0
+ASB_E.US,D,20200825,000000,27.27,27.38,27.27,27.38,1796,0
+ASB_E.US,D,20200826,000000,27.38,27.43,27.38,27.39,3097,0
+ASB_E.US,D,20200827,000000,27.33,27.33,27.04,27.04,5842,0
+ASB_E.US,D,20200828,000000,27.47,27.67,27.47,27.67,1339,0
+ASB_E.US,D,20200831,000000,27.5,27.5,27.18,27.33,4012,0
+ASB_E.US,D,20200901,000000,27.33,27.33,27.2649,27.28,3405,0
+ASB_E.US,D,20200902,000000,27.17,27.19,27.125,27.125,2764,0
+ASB_E.US,D,20200903,000000,27.1877,27.1877,27.18,27.18,491,0
+ASB_E.US,D,20200904,000000,26.76,26.76,26.65,26.67,2364,0
+ASB_E.US,D,20200908,000000,26.56,26.58,26.33,26.33,1181,0
+ASB_E.US,D,20200909,000000,26.25,26.64,26.25,26.5874,45349,0
+ASB_E.US,D,20200910,000000,26.64,26.84,26.64,26.74,4935,0
+ASB_E.US,D,20200911,000000,27.23,27.23,26.98,26.98,694,0
+ASB_E.US,D,20200914,000000,27.15,27.27,27.15,27.27,777,0
+ASB_E.US,D,20200915,000000,26.9249,27.32,26.9249,27.32,1357,0
+ASB_E.US,D,20200916,000000,27.32,27.5678,27.32,27.53,4658,0
+ASB_E.US,D,20200917,000000,27.61,27.61,27.21,27.47,4378,0
+ASB_E.US,D,20200918,000000,27.6,27.6,27.47,27.49,1554,0
+ASB_E.US,D,20200921,000000,27.22,27.4,27.15,27.39,2473,0
+ASB_E.US,D,20200922,000000,27.46,27.5,26.95,26.95,20076,0
+ASB_E.US,D,20200923,000000,27.34,27.34,25.95,26.21,10456,0
+ASB_E.US,D,20200924,000000,26.9,26.9,26.29,26.32,2845,0
+ASB_E.US,D,20200925,000000,26.98,26.98,26.11,26.82,4933,0
+ASB_E.US,D,20200928,000000,27.17,27.39,26.9521,27.35,3787,0
+ASB_E.US,D,20200929,000000,27.42,27.43,27.2802,27.43,3616,0
+ASB_E.US,D,20200930,000000,27.51,27.51,26.64,26.64,23289,0
+ASB_E.US,D,20201001,000000,26.8,27.08,26.73,26.745,9328,0
+ASB_E.US,D,20201002,000000,26.72,27.13,26.72,27.13,1467,0
+ASB_E.US,D,20201005,000000,27.19,27.19,26.945,27.17,2990,0
+ASB_E.US,D,20201006,000000,27.2,27.3,27.1,27.3,4427,0
+ASB_E.US,D,20201007,000000,27.37,27.45,27.16,27.25,1854,0
+ASB_E.US,D,20201008,000000,27.5,27.5,27.05,27.45,2659,0
+ASB_E.US,D,20201009,000000,27.45,27.45,26.78,27.22,164758,0
+ASB_E.US,D,20201012,000000,27.35,27.43,27.155,27.43,2058,0
+ASB_E.US,D,20201013,000000,27.41,27.44,27.31,27.44,1496,0
+ASB_E.US,D,20201014,000000,27.06,27.44,27.06,27.15,2203,0
+ASB_E.US,D,20201015,000000,27.43,27.45,27.29,27.45,3032,0
+ASB_E.US,D,20201016,000000,27.76,27.76,27.05,27.16,4012,0
+ASB_E.US,D,20201019,000000,27.42,27.42,26.99,26.99,3783,0
+ASB_E.US,D,20201020,000000,26.99,27.32,26.99,27.18,1960,0
+ASB_E.US,D,20201021,000000,27.48,27.48,26.65,26.74,3398,0
+ASB_E.US,D,20201022,000000,26.97,26.97,26.81,26.97,3044,0
+ASB_E.US,D,20201023,000000,27.12,27.23,27.12,27.23,1602,0
+ASB_E.US,D,20201026,000000,27.23,27.23,26.985,27.2,1479,0
+ASB_E.US,D,20201027,000000,27.23,27.23,26.8414,27.0105,3882,0
+ASB_E.US,D,20201028,000000,26.88,26.9482,26.37,26.37,8059,0
+ASB_E.US,D,20201029,000000,26.87,26.92,26.45,26.46,4934,0
+ASB_E.US,D,20201030,000000,26.79,26.82,26.4,26.78,9430,0
+ASB_E.US,D,20201102,000000,26.6285,27.03,26.51,26.55,6044,0
+ASB_E.US,D,20201103,000000,26.52,26.84,26.51,26.55,7804,0
+ASB_E.US,D,20201104,000000,26.61,27.29,26.61,27.21,2944,0
+ASB_E.US,D,20201105,000000,27.36,27.36,27.16,27.16,939,0
+ASB_E.US,D,20201106,000000,27.16,27.29,27.06,27.06,1917,0
+ASB_E.US,D,20201109,000000,27.394,27.63,27.394,27.61,2760,0
+ASB_E.US,D,20201110,000000,27.24,27.56,27.09,27.24,4865,0
+ASB_E.US,D,20201111,000000,27.24,27.26,27.18,27.26,1331,0
+ASB_E.US,D,20201112,000000,27.13,27.19,27.13,27.14,1920,0
+ASB_E.US,D,20201113,000000,27.39,27.55,27.38,27.45,2064,0
+ASB_E.US,D,20201116,000000,27.6,27.9,27.33,27.9,4780,0
+ASB_E.US,D,20201117,000000,27.8,27.96,27.8,27.89,4422,0
+ASB_E.US,D,20201118,000000,27.8,27.84,27.78,27.84,1350,0
+ASB_E.US,D,20201119,000000,28.06,28.08,27.71,28.08,3504,0
+ASB_E.US,D,20201120,000000,28,28,27.806,27.82,1688,0
+ASB_E.US,D,20201123,000000,27.98,28,27.6,27.6,11377,0
+ASB_E.US,D,20201124,000000,27.6,27.6,27.5,27.565,5486,0
+ASB_E.US,D,20201125,000000,27.5,27.65,27.4725,27.52,4243,0
+ASB_E.US,D,20201127,000000,27.5,27.55,27.5,27.55,1881,0
+ASB_E.US,D,20201130,000000,27.32,27.32,27.24,27.32,1606,0
+ASB_E.US,D,20201201,000000,27.32,27.32,27.15,27.25,5058,0
+ASB_E.US,D,20201202,000000,27.25,27.25,27.12,27.1415,1040,0
+ASB_E.US,D,20201203,000000,27.46,27.75,27.36,27.73,4285,0
+ASB_E.US,D,20201204,000000,27.63,27.88,27.52,27.88,4333,0
+ASB_E.US,D,20201207,000000,27.5,27.56,27.36,27.36,3916,0
+ASB_E.US,D,20201208,000000,27.3,27.61,27.3,27.61,1428,0
+ASB_E.US,D,20201209,000000,27.67,27.7,27.62,27.7,2399,0
+ASB_E.US,D,20201210,000000,27.45,27.52,27.39,27.52,7032,0
+ASB_E.US,D,20201211,000000,27.52,27.52,27.44,27.44,901,0
+ASB_E.US,D,20201214,000000,27.53,27.57,27.4,27.4,2156,0
+ASB_E.US,D,20201215,000000,27.29,27.54,27.29,27.54,4059,0
+ASB_E.US,D,20201216,000000,27.38,27.44,27.3,27.44,4980,0
+ASB_E.US,D,20201217,000000,27.49,27.6,27.49,27.6,2249,0
+ASB_E.US,D,20201218,000000,27.5,27.57,27.45,27.57,2648,0
+ASB_E.US,D,20201221,000000,27.4,27.6,27.4,27.6,1490,0
+ASB_E.US,D,20201222,000000,27.56,27.61,27.43,27.43,1252,0
+ASB_E.US,D,20201223,000000,27.45,27.45,27.39,27.4,867,0
+ASB_E.US,D,20201224,000000,27.25,27.65,27.25,27.65,7461,0
+ASB_E.US,D,20201228,000000,27.67,27.72,27.61,27.72,3453,0
+ASB_E.US,D,20201229,000000,27.62,27.72,27.62,27.72,1960,0
+ASB_E.US,D,20201230,000000,27.83,27.86,27.83,27.86,1139,0
+ASB_E.US,D,20201231,000000,27.8,27.95,27.71,27.71,2205,0
+ASB_E.US,D,20210104,000000,27.5,27.5214,27.45,27.47,2308,0
+ASB_E.US,D,20210105,000000,27.48,27.49,27.48,27.49,569,0
+ASB_E.US,D,20210106,000000,27.37,27.37,26.88,27.01,1841,0
+ASB_E.US,D,20210107,000000,27.02,27.02,26.46,26.9398,7614,0
+ASB_E.US,D,20210108,000000,27.01,27.01,26.88,26.9,1312,0
+ASB_E.US,D,20210111,000000,26.55,26.55,26.4312,26.5,4504,0
+ASB_E.US,D,20210112,000000,26.46,26.54,26.18,26.2,5962,0
+ASB_E.US,D,20210113,000000,26.2,26.81,26.2,26.81,3358,0
+ASB_E.US,D,20210114,000000,27.02,27.02,26.79,26.79,2032,0
+ASB_E.US,D,20210115,000000,26.77,27.05,26.77,26.92,1195,0
+ASB_E.US,D,20210119,000000,27.03,27.03,26.835,27.02,1452,0
+ASB_E.US,D,20210120,000000,27.03,27.09,26.83,26.83,2081,0
+ASB_E.US,D,20210121,000000,26.83,26.92,26.72,26.73,2086,0
+ASB_E.US,D,20210122,000000,26.95,27.02,26.7255,26.7255,5464,0
+ASB_E.US,D,20210125,000000,26.69,27.06,26.69,26.91,4707,0
+ASB_E.US,D,20210126,000000,26.97,26.99,26.69,26.71,2392,0
+ASB_E.US,D,20210127,000000,26.69,26.72,26.2,26.2,3610,0
+ASB_E.US,D,20210128,000000,26.17,26.31,26.13,26.15,8128,0
+ASB_E.US,D,20210129,000000,26.17,26.46,26.17,26.46,6266,0
+ASB_E.US,D,20210201,000000,26.52,26.59,26.35,26.35,2263,0
+ASB_E.US,D,20210202,000000,26.59,26.72,26.3989,26.42,3269,0
+ASB_E.US,D,20210203,000000,26.4,26.4727,26.34,26.44,4340,0
+ASB_E.US,D,20210204,000000,26.28,26.5,26.28,26.5,4020,0
+ASB_E.US,D,20210205,000000,26.52,26.52,26.36,26.36,2016,0
+ASB_E.US,D,20210208,000000,26.39,26.44,26.39,26.4048,1121,0
+ASB_E.US,D,20210209,000000,26.49,26.51,26.42,26.42,3174,0
+ASB_E.US,D,20210210,000000,26.42,26.59,26.35,26.4918,3024,0
+ASB_E.US,D,20210211,000000,26.6,26.6,26.24,26.34,7629,0
+ASB_E.US,D,20210212,000000,26.14,26.2199,26.11,26.19,2841,0
+ASB_E.US,D,20210216,000000,26.3,26.37,26.205,26.2799,5004,0
+ASB_E.US,D,20210217,000000,26.3,26.3,26.1,26.25,8050,0
+ASB_E.US,D,20210218,000000,26.25,26.39,26.25,26.38,5821,0
+ASB_E.US,D,20210219,000000,26.25,26.38,26.25,26.27,2751,0
+ASB_E.US,D,20210222,000000,26.27,26.34,26.27,26.27,3688,0
+ASB_E.US,D,20210223,000000,26.27,26.36,26.25,26.36,4809,0
+ASB_E.US,D,20210224,000000,26.45,26.45,26.13,26.3,3111,0
+ASB_E.US,D,20210225,000000,26.25,26.25,25.85,26.25,8585,0
+ASB_E.US,D,20210226,000000,26.05,26.05,25.5603,25.845,2389,0
+ASB_E.US,D,20210301,000000,25.9791,26.21,25.97,26.045,5100,0
+ASB_E.US,D,20210302,000000,26.09,26.21,26.075,26.1698,2039,0
+ASB_E.US,D,20210303,000000,26.11,26.22,26.11,26.22,2129,0
+ASB_E.US,D,20210304,000000,26.21,26.2998,26.21,26.29,7168,0
+ASB_E.US,D,20210305,000000,26.1925,26.2951,26.15,26.2951,2292,0
+ASB_E.US,D,20210308,000000,26.3,26.47,26.28,26.47,2775,0
+ASB_E.US,D,20210309,000000,26.41,26.68,26.31,26.65,8038,0
+ASB_E.US,D,20210310,000000,26.55,26.76,26.55,26.76,5885,0
+ASB_E.US,D,20210311,000000,26.8,27.02,26.8,27.01,5023,0
+ASB_E.US,D,20210312,000000,27,27,26.89,26.91,2957,0
+ASB_E.US,D,20210315,000000,26.85,27.24,26.85,27.24,5554,0
+ASB_E.US,D,20210316,000000,26.99,27.31,26.99,27.305,1294,0
+ASB_E.US,D,20210317,000000,27.15,27.32,27.085,27.1995,2932,0
+ASB_E.US,D,20210318,000000,27.1,27.24,27.05,27.05,2117,0
+ASB_E.US,D,20210319,000000,26.82,27.06,26.75,27.06,1874,0
+ASB_E.US,D,20210322,000000,27.1,27.35,27.1,27.15,5181,0
+ASB_E.US,D,20210323,000000,27.06,27.4,27.06,27.38,1256,0
+ASB_E.US,D,20210324,000000,27.3,27.52,27.29,27.44,4324,0
+ASB_E.US,D,20210325,000000,27.173,27.45,27.173,27.45,3065,0
+ASB_E.US,D,20210326,000000,27.45,27.45,27.24,27.375,1780,0
+ASB_E.US,D,20210329,000000,27.27,27.3,27.2,27.2,4151,0
+ASB_E.US,D,20210330,000000,27.31,27.58,27.19,27.58,2550,0
+ASB_E.US,D,20210331,000000,27.62,27.67,27.58,27.67,2502,0
+ASB_E.US,D,20210401,000000,27.8,27.911,27.78,27.78,3131,0
+ASB_E.US,D,20210405,000000,27.46,27.7767,27.46,27.7483,2596,0
+ASB_E.US,D,20210406,000000,27.63,28,27.4,27.98,4992,0
+ASB_E.US,D,20210407,000000,27.99,27.99,27.99,27.99,757,0
+ASB_E.US,D,20210408,000000,27.84,27.9,27.66,27.9,2338,0
+ASB_E.US,D,20210409,000000,27.74,28.15,27.74,28.08,5909,0
+ASB_E.US,D,20210412,000000,27.9074,28.05,27.9074,28.03,1370,0
+ASB_E.US,D,20210413,000000,27.74,28.0616,27.74,27.92,3508,0
+ASB_E.US,D,20210414,000000,27.83,28.13,27.8,28.13,1705,0
+ASB_E.US,D,20210416,000000,27.98,28.1999,27.93,28.19,4420,0
+ASB_E.US,D,20210419,000000,28.1077,28.1077,27.8993,27.91,2412,0
+ASB_E.US,D,20210420,000000,27.8839,27.8839,27.78,27.8,4396,0
+ASB_E.US,D,20210421,000000,27.8,27.84,27.36,27.4,13188,0
+ASB_E.US,D,20210422,000000,27.4,27.45,27.38,27.38,17438,0
+ASB_E.US,D,20210423,000000,27.4,27.58,27.4,27.43,10594,0
+ASB_E.US,D,20210426,000000,27.431,27.431,27.431,27.431,611,0
+ASB_E.US,D,20210427,000000,27.34,27.34,27.3,27.3,2521,0
+ASB_E.US,D,20210428,000000,27.01,27.0881,27,27.0001,5340,0
+ASB_E.US,D,20210429,000000,26.96,27.22,26.96,27.22,5449,0
+ASB_E.US,D,20210430,000000,26.89,27.42,26.89,27.42,7578,0
+ASB_E.US,D,20210503,000000,27.4,27.46,27.23,27.46,5623,0
+ASB_E.US,D,20210504,000000,27.28,27.4736,27.28,27.46,2259,0
+ASB_E.US,D,20210505,000000,27.46,27.57,27.44,27.5,2141,0
+ASB_E.US,D,20210506,000000,27.56,27.57,27.5113,27.57,1329,0
+ASB_E.US,D,20210507,000000,27.4,27.73,27.4,27.64,3308,0
+ASB_E.US,D,20210510,000000,27.63,27.69,27.6045,27.69,1401,0
+ASB_E.US,D,20210511,000000,27.34,27.67,27.14,27.67,3901,0
+ASB_E.US,D,20210512,000000,27.05,27.08,26.78,26.99,9976,0
+ASB_E.US,D,20210513,000000,26.82,27.4633,26.79,26.8,4428,0
+ASB_E.US,D,20210514,000000,26.85,27.05,26.85,27,1374,0
+ASB_E.US,D,20210517,000000,26.87,26.95,26.86,26.93,7637,0
+ASB_E.US,D,20210518,000000,26.86,27.06,26.86,26.97,1670,0
+ASB_E.US,D,20210519,000000,26.93,27.19,26.93,26.985,1112,0
+ASB_E.US,D,20210520,000000,26.99,27.19,26.97,27.19,2325,0
+ASB_E.US,D,20210521,000000,27.09,27.38,27.09,27.28,2491,0
+ASB_E.US,D,20210524,000000,27.44,27.44,27.32,27.34,2535,0
+ASB_E.US,D,20210525,000000,27.2786,27.37,27.2786,27.37,1131,0
+ASB_E.US,D,20210526,000000,27.15,27.15,27.14,27.14,939,0
+ASB_E.US,D,20210527,000000,27.2069,27.3016,27.2069,27.3016,1852,0
+ASB_E.US,D,20210528,000000,27.02,27.46,26.97,27.46,6356,0
+ASB_E.US,D,20210601,000000,27.45,27.69,27.44,27.44,1790,0
+ASB_E.US,D,20210602,000000,27.64,27.64,27.42,27.55,5407,0
+ASB_E.US,D,20210603,000000,27.44,27.51,27.08,27.505,1910,0
+ASB_E.US,D,20210604,000000,27.48,27.48,27.31,27.47,2067,0
+ASB_E.US,D,20210607,000000,27.42,27.52,27.4,27.4,1116,0
+ASB_E.US,D,20210608,000000,27.42,27.4596,27.42,27.4596,971,0
+ASB_E.US,D,20210609,000000,27.5299,27.5299,27.49,27.49,1242,0
+ASB_E.US,D,20210610,000000,27.395,27.51,27.27,27.28,2744,0
+ASB_E.US,D,20210611,000000,27.53,27.53,27.53,27.53,310,0
+ASB_E.US,D,20210614,000000,27.53,27.69,27.53,27.69,6828,0
+ASB_E.US,D,20210615,000000,27.58,27.75,27.3478,27.75,2893,0
+ASB_E.US,D,20210616,000000,27.7535,27.85,27.75,27.75,10230,0
+ASB_E.US,D,20210617,000000,27.45,27.83,27.45,27.83,5456,0
+ASB_E.US,D,20210621,000000,27.91,27.96,27.9083,27.9376,972,0
+ASB_E.US,D,20210622,000000,27.8791,28.04,27.8598,28.04,2717,0
+ASB_E.US,D,20210623,000000,28.05,28.1,28.0127,28.05,3185,0
+ASB_E.US,D,20210624,000000,28.025,28.025,27.9086,27.9943,1189,0
+ASB_E.US,D,20210625,000000,28.091,28.091,28.091,28.091,361,0
+ASB_E.US,D,20210628,000000,27.9406,27.9406,27.855,27.86,2277,0
+ASB_E.US,D,20210629,000000,27.9602,27.9602,27.84,27.84,1944,0
+ASB_E.US,D,20210630,000000,28.14,28.25,27.94,28.25,2865,0
+ASB_E.US,D,20210701,000000,28.07,28.14,27.81,27.81,4702,0
+ASB_E.US,D,20210702,000000,28.08,28.08,28.08,28.08,1101,0
+ASB_E.US,D,20210706,000000,28,28.11,28,28.08,1591,0
+ASB_E.US,D,20210707,000000,27.99,28.11,27.85,27.85,2009,0
+ASB_E.US,D,20210708,000000,27.84,27.88,27.84,27.88,1583,0
+ASB_E.US,D,20210709,000000,27.85,28.46,27.85,27.98,3395,0
+ASB_E.US,D,20210712,000000,28.06,28.341,28.06,28.09,1152,0
+ASB_E.US,D,20210713,000000,28.241,28.241,27.85,27.85,2479,0
+ASB_E.US,D,20210714,000000,28.13,28.4548,27.8501,28.0903,5975,0
+ASB_E.US,D,20210715,000000,28.02,28.09,28.02,28.09,690,0
+ASB_E.US,D,20210716,000000,27.959,28.19,27.9505,27.9505,1537,0
+ASB_E.US,D,20210719,000000,27.81,27.9242,27.8,27.9242,1358,0
+ASB_E.US,D,20210720,000000,27.8,28.16,27.8,28.1599,1814,0
+ASB_E.US,D,20210721,000000,27.971,28.01,27.97,28.01,1281,0
+ASB_E.US,D,20210722,000000,28.0747,28.27,27.8,27.8,2214,0
+ASB_E.US,D,20210723,000000,28.25,28.25,27.82,28.02,3561,0
+ASB_E.US,D,20210726,000000,28.055,28.055,27.81,27.81,4330,0
+ASB_E.US,D,20210727,000000,27.81,27.94,27.74,27.8,3239,0
+ASB_E.US,D,20210728,000000,27.67,27.73,27.67,27.72,1684,0
+ASB_E.US,D,20210729,000000,27.8008,27.8008,27.78,27.78,1223,0
+ASB_E.US,D,20210730,000000,27.8863,28.01,27.87,28.01,1978,0
+ASB_E.US,D,20210802,000000,28.24,28.25,28.24,28.25,1215,0
+ASB_E.US,D,20210803,000000,28.11,28.3,28.11,28.2914,1235,0
+ASB_E.US,D,20210804,000000,28.32,28.3367,28.23,28.25,2825,0
+ASB_E.US,D,20210805,000000,28.31,28.31,28.12,28.1201,1903,0
+ASB_E.US,D,20210806,000000,28.39,28.39,28.3293,28.37,2888,0
+ASB_E.US,D,20210809,000000,28.13,28.393,28.0776,28.0776,877,0
+ASB_E.US,D,20210810,000000,27.79,27.84,27.67,27.84,1989,0
+ASB_E.US,D,20210811,000000,27.7,28.11,27.7,28.1,525,0
+ASB_E.US,D,20210812,000000,27.89,28.2,27.8627,28.2,1939,0
+ASB_E.US,D,20210813,000000,28.17,28.17,28,28.06,2390,0
+ASB_E.US,D,20210816,000000,27.95,28.14,27.95,28.14,983,0
+ASB_E.US,D,20210817,000000,28.03,28.17,27.74,28.0335,1143,0
+ASB_E.US,D,20210818,000000,27.7326,27.7326,27.7326,27.7326,815,0
+ASB_E.US,D,20210819,000000,27.9,28.19,27.9,28.17,1988,0
+ASB_E.US,D,20210820,000000,28.04,28.2,28.01,28.2,980,0
+ASB_E.US,D,20210823,000000,28.1301,28.2567,28.1301,28.21,1204,0
+ASB_E.US,D,20210824,000000,28.28,28.28,28.18,28.18,985,0
+ASB_E.US,D,20210825,000000,28.25,28.25,28.2,28.24,1797,0
+ASB_E.US,D,20210826,000000,27.96,27.97,27.92,27.92,1676,0
+ASB_E.US,D,20210827,000000,28.116,28.116,28.116,28.116,1585,0
+ASB_E.US,D,20210830,000000,28.07,28.07,28.07,28.07,1101,0
+ASB_E.US,D,20210831,000000,28.05,28.05,27.38,27.69,9468,0
+ASB_E.US,D,20210901,000000,27.51,27.76,27.51,27.76,5296,0
+ASB_E.US,D,20210902,000000,27.83,27.85,27.7,27.85,2512,0
+ASB_E.US,D,20210903,000000,27.72,27.72,27.72,27.72,645,0
+ASB_E.US,D,20210907,000000,27.57,27.6,27.54,27.6,1462,0
+ASB_E.US,D,20210908,000000,27.62,27.62,27.4,27.4,1935,0
+ASB_E.US,D,20210909,000000,27.4423,27.45,27.39,27.39,2852,0
+ASB_E.US,D,20210910,000000,27.38,27.48,27.38,27.48,2674,0
+ASB_E.US,D,20210913,000000,27.43,27.4301,27.38,27.39,5820,0
+ASB_E.US,D,20210914,000000,27.52,27.52,27.4296,27.4508,2088,0
+ASB_E.US,D,20210915,000000,27.505,27.505,27.505,27.505,573,0
+ASB_E.US,D,20210916,000000,27.34,27.52,27.3393,27.5,3426,0
+ASB_E.US,D,20210917,000000,27.65,27.65,27.64,27.64,1024,0
+ASB_E.US,D,20210920,000000,27.46,27.46,27.4,27.4,2271,0
+ASB_E.US,D,20210921,000000,27.4,27.48,27.11,27.48,2198,0
+ASB_E.US,D,20210922,000000,27.7,27.7,27.6,27.67,2948,0
+ASB_E.US,D,20210923,000000,27.67,27.67,27.29,27.29,1384,0
+ASB_E.US,D,20210924,000000,27.51,27.55,27.07,27.07,4342,0
+ASB_E.US,D,20210927,000000,27.05,27.05,26.98,26.98,811,0
+ASB_E.US,D,20210928,000000,26.65,26.69,26.65,26.69,1785,0
+ASB_E.US,D,20210929,000000,27.01,27.13,26.949,27.1137,4065,0
+ASB_E.US,D,20210930,000000,26.98,27.28,26.9544,27.28,4823,0
+ASB_E.US,D,20211001,000000,27.27,27.327,27.27,27.27,1948,0
+ASB_E.US,D,20211004,000000,26.739,27.04,26.739,26.89,8212,0
+ASB_E.US,D,20211005,000000,26.73,26.84,26.66,26.66,5860,0
+ASB_E.US,D,20211006,000000,26.56,26.67,26.56,26.67,1537,0
+ASB_E.US,D,20211007,000000,26.73,26.8409,26.73,26.763,1629,0
+ASB_E.US,D,20211008,000000,26.7495,26.76,26.6632,26.73,1551,0
+ASB_E.US,D,20211011,000000,26.8234,27.02,26.8,27,9204,0
+ASB_E.US,D,20211012,000000,27.17,27.17,27.17,27.17,519,0
+ASB_E.US,D,20211013,000000,26.89,27.2735,26.89,27.26,3709,0
+ASB_E.US,D,20211014,000000,27.319,27.52,27.319,27.51,1282,0
+ASB_E.US,D,20211015,000000,27.468,27.468,27.29,27.369,1820,0
+ASB_E.US,D,20211018,000000,27.4,27.4,27.19,27.239,1089,0
+ASB_E.US,D,20211019,000000,27.2,27.2,27.17,27.17,1530,0
+ASB_E.US,D,20211020,000000,27.32,27.32,27.25,27.25,2491,0
+ASB_E.US,D,20211021,000000,27.3776,27.3776,27.2615,27.2669,2175,0
+ASB_E.US,D,20211022,000000,27.52,27.52,27,27.12,10910,0
+ASB_E.US,D,20211025,000000,27.13,27.52,27.12,27.52,3381,0
+ASB_E.US,D,20211026,000000,27.39,27.39,27,27.15,15136,0
+ASB_E.US,D,20211027,000000,27.15,27.15,27.05,27.05,1479,0
+ASB_E.US,D,20211028,000000,27.01,27.14,27.01,27.13,1704,0
+ASB_E.US,D,20211029,000000,27.03,27.12,26.99,27.08,3048,0
+ASB_E.US,D,20211101,000000,27.14,27.25,27.12,27.19,2849,0
+ASB_E.US,D,20211102,000000,27.05,27.11,27.05,27.083,2918,0
+ASB_E.US,D,20211103,000000,26.95,27.09,26.95,27.04,4256,0
+ASB_E.US,D,20211104,000000,26.97,27.12,26.96,26.99,5398,0
+ASB_E.US,D,20211105,000000,27.02,27.23,27.0101,27.23,3575,0
+ASB_E.US,D,20211108,000000,27.08,27.12,27.07,27.07,1763,0
+ASB_E.US,D,20211109,000000,27.07,27.1912,27.0227,27.11,1111,0
+ASB_E.US,D,20211110,000000,27,27.02,26.7724,26.7724,3496,0
+ASB_E.US,D,20211111,000000,26.78,26.78,26.57,26.63,2723,0
+ASB_E.US,D,20211112,000000,26.64,26.715,26.64,26.64,2184,0
+ASB_E.US,D,20211115,000000,26.62,26.62,26.45,26.52,6465,0
+ASB_E.US,D,20211116,000000,26.62,26.7178,26.43,26.62,4359,0
+ASB_E.US,D,20211117,000000,26.6,26.619,26.6,26.619,1038,0
+ASB_E.US,D,20211118,000000,26.62,26.6363,26.43,26.54,1398,0
+ASB_E.US,D,20211119,000000,26.56,26.57,26.53,26.5614,1433,0
+ASB_E.US,D,20211122,000000,26.63,26.63,26.46,26.5291,2539,0
+ASB_E.US,D,20211123,000000,26.36,26.42,26.32,26.42,4318,0
+ASB_E.US,D,20211124,000000,26.39,26.53,26.35,26.53,4420,0
+ASB_E.US,D,20211126,000000,26.35,26.47,26.08,26.1421,3790,0
+ASB_E.US,D,20211129,000000,26.17,26.59,26.16,26.47,13805,0
+ASB_E.US,D,20211130,000000,26.06,26.06,25.82,25.85,7713,0
+ASB_E.US,D,20211201,000000,26.15,26.35,26.0751,26.139,9426,0
+ASB_E.US,D,20211202,000000,26.34,26.34,26.34,26.34,1730,0
+ASB_E.US,D,20211203,000000,26.1854,26.1889,26.12,26.18,1162,0
+ASB_E.US,D,20211206,000000,26.4027,26.46,26.3543,26.45,6866,0
+ASB_E.US,D,20211207,000000,26.634,26.73,26.5589,26.5782,7213,0
+ASB_E.US,D,20211208,000000,26.34,26.461,26.26,26.43,5338,0
+ASB_E.US,D,20211209,000000,26.3,26.5191,26.29,26.29,1058,0
+ASB_E.US,D,20211210,000000,26.3,26.45,26.2753,26.2753,2525,0
+ASB_E.US,D,20211213,000000,26.27,26.3995,26.26,26.34,2216,0
+ASB_E.US,D,20211214,000000,26.2909,26.47,26.2909,26.4077,2440,0
+ASB_E.US,D,20211215,000000,26.383,26.4286,26.35,26.36,1460,0
+ASB_E.US,D,20211216,000000,26.18,26.4009,26.18,26.39,1700,0
+ASB_E.US,D,20211217,000000,26.33,26.69,26.33,26.68,2319,0
+ASB_E.US,D,20211220,000000,26.6531,26.6531,26.6192,26.63,935,0
+ASB_E.US,D,20211221,000000,26.6301,26.6301,26.63,26.63,551,0
+ASB_E.US,D,20211222,000000,26.7765,26.81,26.7765,26.8,1445,0
+ASB_E.US,D,20211223,000000,26.97,26.97,26.66,26.6833,819,0
+ASB_E.US,D,20211227,000000,26.88,26.88,26.81,26.81,5630,0
+ASB_E.US,D,20211228,000000,26.77,26.825,26.71,26.82,3465,0
+ASB_E.US,D,20211229,000000,26.73,26.795,26.73,26.7587,3287,0
+ASB_E.US,D,20211230,000000,26.69,26.69,26.69,26.69,846,0
+ASB_E.US,D,20211231,000000,26.92,26.93,26.92,26.93,3242,0
+ASB_E.US,D,20220103,000000,26.98,26.99,26.62,26.62,1970,0
+ASB_E.US,D,20220104,000000,26.62,26.62,26.45,26.45,4864,0
+ASB_E.US,D,20220105,000000,26.36,26.45,26.15,26.15,3373,0
+ASB_E.US,D,20220106,000000,26.23,26.3715,26.02,26.17,13064,0
+ASB_E.US,D,20220107,000000,26.16,26.3134,26.121,26.19,22984,0
+ASB_E.US,D,20220110,000000,26.19,26.29,26.19,26.29,3661,0
+ASB_E.US,D,20220111,000000,26.23,26.45,26.23,26.44,4766,0
+ASB_E.US,D,20220112,000000,26.35,26.52,26.35,26.49,15145,0
+ASB_E.US,D,20220113,000000,26.54,26.54,26.51,26.54,1011,0
+ASB_E.US,D,20220114,000000,26.47,26.47,26.33,26.37,3237,0
+ASB_E.US,D,20220118,000000,26.3,26.33,26.16,26.29,5550,0
+ASB_E.US,D,20220119,000000,26.29,26.46,26.17,26.25,9134,0
+ASB_E.US,D,20220120,000000,26.29,26.31,26.05,26.19,9581,0
+ASB_E.US,D,20220121,000000,26.2,26.2,26.03,26.15,10412,0
+ASB_E.US,D,20220124,000000,26.15,26.1563,25.99,26.06,13415,0
+ASB_E.US,D,20220125,000000,26.08,26.08,25.9999,26.08,7262,0
+ASB_E.US,D,20220126,000000,26.08,26.13,25.99,26.02,23013,0
+ASB_E.US,D,20220127,000000,26.07,26.11,26.02,26.02,26817,0
+ASB_E.US,D,20220128,000000,26.02,26.18,25.95,25.97,7659,0
+ASB_E.US,D,20220131,000000,26,26.2527,26,26.25,2704,0
+ASB_E.US,D,20220201,000000,26.14,26.2888,26.0901,26.2888,3584,0
+ASB_E.US,D,20220202,000000,26.31,26.33,26.13,26.13,3932,0
+ASB_E.US,D,20220203,000000,26,26.08,25.99,26.08,2147,0
+ASB_E.US,D,20220204,000000,26.19,26.19,25.99,26.18,3312,0
+ASB_E.US,D,20220207,000000,26.3099,26.31,26.14,26.28,2354,0
+ASB_E.US,D,20220208,000000,26.18,26.31,26.09,26.13,4292,0
+ASB_E.US,D,20220209,000000,26.14,26.28,26.14,26.27,4415,0
+ASB_E.US,D,20220210,000000,26.15,26.3418,26.1,26.21,5935,0
+ASB_E.US,D,20220211,000000,26.14,26.14,25.86,25.86,12851,0
+ASB_E.US,D,20220214,000000,26,26,25.52,25.58,3295,0
+ASB_E.US,D,20220215,000000,25.68,26.42,25.63,25.63,2550,0
+ASB_E.US,D,20220216,000000,25.81,25.81,25.7,25.78,2448,0
+ASB_E.US,D,20220217,000000,26.31,27.05,25.7,26.19,8659,0
+ASB_E.US,D,20220218,000000,26,26,25.76,25.83,14077,0
+ASB_E.US,D,20220222,000000,26.04,26.04,25.75,25.82,7724,0
+ASB_E.US,D,20220223,000000,25.82,25.88,25.8,25.88,5200,0
+ASB_E.US,D,20220224,000000,25.75,25.83,25.66,25.74,10131,0
+ASB_E.US,D,20220225,000000,26.21,26.21,25.86,25.86,1807,0
+ASB_E.US,D,20220228,000000,25.63,25.8398,25.51,25.51,1687,0
+ASB_E.US,D,20220301,000000,25.51,25.99,25.51,25.59,5539,0
+ASB_E.US,D,20220302,000000,25.788,26.17,25.349,25.7,4860,0
+ASB_E.US,D,20220303,000000,25.55,25.55,25.39,25.44,4847,0
+ASB_E.US,D,20220304,000000,25.68,25.68,25.28,25.28,2861,0
+ASB_E.US,D,20220307,000000,25.4,25.4,25.2,25.2,3173,0
+ASB_E.US,D,20220308,000000,25.2,26.04,25.2,26.04,1270,0
+ASB_E.US,D,20220309,000000,25.25,25.4,25.23,25.38,2135,0
+ASB_E.US,D,20220310,000000,26.03,26.03,25.26,25.47,1320,0
+ASB_E.US,D,20220311,000000,25.4443,25.4443,25.4,25.4,1786,0
+ASB_E.US,D,20220314,000000,25.5,25.5,25.25,25.3499,5792,0
+ASB_E.US,D,20220315,000000,25.5493,25.6,25.26,25.27,2495,0
+ASB_E.US,D,20220316,000000,25.514,25.5899,25.45,25.46,1766,0
+ASB_E.US,D,20220317,000000,25.34,25.88,25.34,25.88,1203,0
+ASB_E.US,D,20220318,000000,25.945,25.945,25.4201,25.4201,1305,0
+ASB_E.US,D,20220321,000000,25.61,25.82,25.61,25.82,1753,0
+ASB_E.US,D,20220322,000000,25.4,25.43,25.39,25.43,2136,0
+ASB_E.US,D,20220323,000000,25.31,25.4086,25.25,25.25,11099,0
+ASB_E.US,D,20220324,000000,25.31,25.33,25.31,25.32,1948,0
+ASB_E.US,D,20220325,000000,25.31,25.34,25.25,25.25,4828,0
+ASB_E.US,D,20220328,000000,25.27,25.38,25.25,25.35,2382,0
+ASB_E.US,D,20220329,000000,25.6,25.63,25.6,25.63,718,0
+ASB_E.US,D,20220330,000000,25.6675,25.74,25.65,25.74,2108,0
+ASB_E.US,D,20220331,000000,25.69,25.75,25.69,25.75,539,0
+ASB_E.US,D,20220404,000000,25.66,25.69,25.65,25.69,3832,0
+ASB_E.US,D,20220405,000000,25.65,25.65,25.5,25.5,4029,0
+ASB_E.US,D,20220406,000000,25.5,25.5299,25.4,25.4,6253,0
+ASB_E.US,D,20220407,000000,25.51,25.764,25.5,25.58,4368,0
+ASB_E.US,D,20220408,000000,25.72,25.72,25.46,25.47,4559,0
+ASB_E.US,D,20220411,000000,25.4501,25.48,25.45,25.45,3125,0
+ASB_E.US,D,20220412,000000,25.45,25.4799,25.45,25.465,2634,0
+ASB_E.US,D,20220413,000000,25.46,25.47,25.45,25.45,1989,0
+ASB_E.US,D,20220414,000000,25.48,25.48,25.45,25.45,8557,0
+ASB_E.US,D,20220418,000000,25.545,25.6185,25.45,25.4619,11482,0
+ASB_E.US,D,20220419,000000,25.46,25.47,25.45,25.47,16874,0
+ASB_E.US,D,20220420,000000,25.46,25.49,25.45,25.45,4354,0
+ASB_E.US,D,20220421,000000,25.471,25.48,25.45,25.4562,5575,0
+ASB_E.US,D,20220422,000000,25.45,25.47,25.45,25.464,3084,0
+ASB_E.US,D,20220425,000000,25.45,25.48,25.45,25.48,1981,0
+ASB_E.US,D,20220426,000000,25.465,25.5,25.45,25.45,1940,0
+ASB_E.US,D,20220427,000000,25.4501,25.4665,25.45,25.45,6544,0
+ASB_E.US,D,20220428,000000,25.45,25.6,25.45,25.56,3299,0
+ASB_E.US,D,20220429,000000,25.46,25.91,25.45,25.87,23884,0
+ASB_E.US,D,20220502,000000,25.74,25.74,25.45,25.55,6856,0
+ASB_E.US,D,20220503,000000,25.46,25.59,25.45,25.46,6196,0
+ASB_E.US,D,20220504,000000,25.46,26.3,25.45,26,15475,0
+ASB_E.US,D,20220505,000000,25.9,26.12,25.53,25.54,4324,0
+ASB_E.US,D,20220506,000000,25.51,25.9,25.51,25.7,2666,0
+ASB_E.US,D,20220509,000000,25.72,25.72,25.45,25.45,11369,0
+ASB_E.US,D,20220510,000000,25.73,25.73,25.45,25.45,3804,0
+ASB_E.US,D,20220511,000000,25.45,25.51,25.45,25.45,5399,0
+ASB_E.US,D,20220512,000000,25.45,25.47,25.45,25.45,3967,0
+ASB_E.US,D,20220513,000000,25.45,25.53,25.45,25.45,13147,0
+ASB_E.US,D,20220516,000000,25.5184,25.5194,25.45,25.45,2786,0
+ASB_E.US,D,20220517,000000,25.52,25.58,25.5,25.5,2051,0
+ASB_E.US,D,20220518,000000,25.5,25.5297,25.4,25.42,8171,0
+ASB_E.US,D,20220519,000000,25.45,25.54,25.4,25.41,16630,0
+ASB_E.US,D,20220520,000000,25.4,25.444,25.35,25.35,11173,0
+ASB_E.US,D,20220523,000000,25.5,25.5,25.25,25.25,14435,0
+ASB_E.US,D,20220524,000000,25.37,25.37,24.6,24.6,23258,0
+ASB_E.US,D,20220525,000000,24.77,25.2435,24.62,24.98,6633,0
+ASB_E.US,D,20220526,000000,25.01,25.15,24.82,24.9937,36147,0
+ASB_E.US,D,20220527,000000,25,25.03,24.935,25,34119,0
+ASB_E.US,D,20220531,000000,24.65,24.77,24.31,24.71,4776,0
+ASB_E.US,D,20220601,000000,24.72,24.72,24.39,24.686,2890,0
+ASB_E.US,D,20220602,000000,24.8,24.8,24.7,24.7321,9246,0
+ASB_E.US,D,20220603,000000,24.7,24.96,24.7,24.92,8141,0
+ASB_E.US,D,20220606,000000,24.8,24.89,24.7784,24.89,2010,0
+ASB_E.US,D,20220607,000000,24.9,24.99,24.9,24.9639,1452,0
+ASB_E.US,D,20220608,000000,24.95,25,24.9,24.9,11614,0
+ASB_E.US,D,20220609,000000,24.93,24.9726,24.9,24.9255,4979,0
+ASB_E.US,D,20220610,000000,24.9,24.91,24.3,24.5,20356,0
+ASB_E.US,D,20220613,000000,24.23,24.23,23.15,23.85,15500,0
+ASB_E.US,D,20220614,000000,23.73,24.5321,23.24,23.7235,14761,0
+ASB_E.US,D,20220615,000000,24.46,24.46,23.6747,23.9937,9769,0
+ASB_E.US,D,20220616,000000,23.9,24.47,23.6772,24.18,8604,0
+ASB_E.US,D,20220617,000000,23.9,24.22,23.81,23.9503,3619,0
+ASB_E.US,D,20220621,000000,24.17,24.29,23.8927,24.28,5177,0
+ASB_E.US,D,20220622,000000,24.25,24.66,24.01,24.66,8606,0
+ASB_E.US,D,20220623,000000,24.76,24.9,24.76,24.76,3107,0
+ASB_E.US,D,20220624,000000,24.76,24.94,24.75,24.87,3772,0
+ASB_E.US,D,20220627,000000,25.01,25.01,24.79,24.91,4718,0
+ASB_E.US,D,20220628,000000,25,25.0578,24.76,24.79,3785,0
+ASB_E.US,D,20220629,000000,24.83,24.9,24.81,24.86,5081,0
+ASB_E.US,D,20220630,000000,24.9,25.01,24.3,24.55,20540,0
+ASB_E.US,D,20220701,000000,24.23,24.76,24.23,24.52,5320,0
+ASB_E.US,D,20220705,000000,24.35,24.776,24.05,24.46,8809,0
+ASB_E.US,D,20220706,000000,24.73,24.88,24.4923,24.75,4436,0
+ASB_E.US,D,20220707,000000,24.58,25.05,24.09,24.5,8028,0
+ASB_E.US,D,20220708,000000,24.07,24.62,24.07,24.62,9871,0
+ASB_E.US,D,20220711,000000,24.46,24.91,24.1,24.7497,7417,0
+ASB_E.US,D,20220712,000000,24.85,24.95,24.46,24.93,10169,0
+ASB_E.US,D,20220713,000000,24.8,25,24.25,25,10611,0
+ASB_E.US,D,20220714,000000,24.64,24.89,24.3,24.75,15393,0
+ASB_E.US,D,20220715,000000,24.75,25,24.5,24.66,9944,0
+ASB_E.US,D,20220718,000000,24.545,24.545,24.545,24.545,450,0
+ASB_E.US,D,20220719,000000,24.68,24.95,24.6,24.74,6361,0
+ASB_E.US,D,20220720,000000,24.9,25.15,24.9,25,6796,0
+ASB_E.US,D,20220721,000000,25,25,25,25,977,0
+ASB_E.US,D,20220722,000000,25,25.22,25,25.2,7472,0
+ASB_E.US,D,20220725,000000,25,25.18,24.8,24.83,7819,0
+ASB_E.US,D,20220726,000000,24.89,25.1199,24.8,24.91,3084,0
+ASB_E.US,D,20220727,000000,24.9,24.9899,24.9,24.9226,1071,0
+ASB_E.US,D,20220728,000000,24.95,24.95,24.8241,24.8241,2172,0
+ASB_E.US,D,20220729,000000,24.89,25,24.89,25,3631,0
+ASB_E.US,D,20220801,000000,25,25.05,24.8,25,8150,0
+ASB_E.US,D,20220802,000000,25,25.0399,24.96,25,3062,0
+ASB_E.US,D,20220803,000000,25,25.08,24.9063,25,42732,0
+ASB_E.US,D,20220804,000000,25.1,25.19,24.9,25.1,20554,0
+ASB_E.US,D,20220805,000000,24.99,25,24.8001,24.97,6085,0
+ASB_E.US,D,20220808,000000,24.97,25.08,24.85,24.85,2789,0
+ASB_E.US,D,20220809,000000,24.8,24.8912,24.79,24.79,3040,0
+ASB_E.US,D,20220810,000000,24.9547,25.03,24.85,25,1754,0
+ASB_E.US,D,20220811,000000,25,25.03,24.95,24.95,3808,0
+ASB_E.US,D,20220812,000000,25,25.0101,25,25.01,651,0
+ASB_E.US,D,20220815,000000,24.95,25.0427,24.95,25,2795,0
+ASB_E.US,D,20220816,000000,25,25.0412,24.91,24.91,8324,0
+ASB_E.US,D,20220817,000000,24.9432,24.9432,24.82,24.82,5658,0
+ASB_E.US,D,20220818,000000,24.8375,24.8375,24.2801,24.82,3091,0
+ASB_E.US,D,20220819,000000,24.82,24.85,24.2799,24.2799,3352,0
+ASB_E.US,D,20220822,000000,24.25,24.66,24.064,24.39,3492,0
+ASB_E.US,D,20220823,000000,24.5,24.64,24.301,24.51,10530,0
+ASB_E.US,D,20220824,000000,24.54,24.7099,24.4143,24.68,4520,0
+ASB_E.US,D,20220825,000000,24.75,24.98,24.75,24.8255,8215,0
+ASB_E.US,D,20220826,000000,24.98,24.98,24.6275,24.84,4376,0
+ASB_E.US,D,20220829,000000,24.84,24.88,24.69,24.88,3959,0
+ASB_E.US,D,20220830,000000,24.83,24.85,24.66,24.85,3825,0
+ASB_E.US,D,20220831,000000,24.49,24.49,24.14,24.29,4842,0
+ASB_E.US,D,20220901,000000,24.08,24.1999,23.8691,23.87,4272,0
+ASB_E.US,D,20220902,000000,24.16,24.19,24.02,24.05,6796,0
+ASB_E.US,D,20220906,000000,23.9055,23.99,23.77,23.77,1547,0
+ASB_E.US,D,20220907,000000,23.71,24,23.71,24,2441,0
+ASB_E.US,D,20220908,000000,24.05,24.14,23.75,23.76,6569,0
+ASB_E.US,D,20220909,000000,23.71,24.17,23.71,24.0992,1896,0
+ASB_E.US,D,20220912,000000,24.2,24.5,24.2,24.48,2833,0
+ASB_E.US,D,20220913,000000,24.26,24.33,23.659,24.31,11583,0
+ASB_E.US,D,20220914,000000,24.39,24.56,23.98,24.56,7025,0
+ASB_E.US,D,20220915,000000,24.19,24.4423,24.19,24.2768,2215,0
+ASB_E.US,D,20220916,000000,24.31,24.31,23.91,24.2624,1618,0
+ASB_E.US,D,20220919,000000,23.9398,24.3242,23.91,24,1653,0
+ASB_E.US,D,20220920,000000,24.1,24.33,24,24.31,3036,0
+ASB_E.US,D,20220921,000000,24.21,24.6499,24.1063,24.6499,4534,0
+ASB_E.US,D,20220922,000000,24.59,24.59,24.25,24.5,3774,0
+ASB_E.US,D,20220923,000000,24.5,24.5,24.03,24.07,3948,0
+ASB_E.US,D,20220926,000000,24.25,24.3513,24.2342,24.3513,1234,0
+ASB_E.US,D,20220927,000000,24.3,24.3,23.9,23.91,3906,0
+ASB_E.US,D,20220928,000000,24,24.4,23.98,24.4,9177,0
+ASB_E.US,D,20220929,000000,24.35,24.35,24.12,24.23,1011,0
+ASB_E.US,D,20220930,000000,24.5,24.91,24.49,24.89,19306,0
+ASB_E.US,D,20221003,000000,24.89,24.91,24.3722,24.6675,6651,0
+ASB_E.US,D,20221004,000000,24.43,24.95,24.41,24.68,2017,0
+ASB_E.US,D,20221005,000000,24.92,25,24.88,25,3976,0
+ASB_E.US,D,20221006,000000,24.74,24.8,24.71,24.8,3109,0
+ASB_E.US,D,20221007,000000,24.75,24.86,24.65,24.65,4610,0
+ASB_E.US,D,20221010,000000,24.57,24.67,24.56,24.67,2444,0
+ASB_E.US,D,20221011,000000,24.75,24.75,24.21,24.21,5268,0
+ASB_E.US,D,20221012,000000,24.2,24.375,24.08,24.08,2179,0
+ASB_E.US,D,20221013,000000,24,24.36,24,24.3,1401,0
+ASB_E.US,D,20221014,000000,24.475,24.5546,24.12,24.12,3213,0
+ASB_E.US,D,20221017,000000,24.295,24.88,23.87,24.43,2499,0
+ASB_E.US,D,20221018,000000,24.64,24.64,24.13,24.35,6109,0
+ASB_E.US,D,20221019,000000,24.49,24.49,24.0427,24.4,4776,0
+ASB_E.US,D,20221020,000000,24.43,24.44,23.93,24.14,5543,0
+ASB_E.US,D,20221021,000000,23.66,23.9699,23.66,23.9699,1572,0
+ASB_E.US,D,20221024,000000,23.99,23.99,23.26,23.8,5563,0
+ASB_E.US,D,20221025,000000,23.85,24.49,23.52,24.49,10919,0
+ASB_E.US,D,20221026,000000,24.24,24.738,24.07,24.442,4502,0
+ASB_E.US,D,20221027,000000,24.21,24.545,24.07,24.33,3297,0
+ASB_E.US,D,20221028,000000,24.505,24.505,24.05,24.33,11169,0
+ASB_E.US,D,20221031,000000,24.44,24.44,23.78,23.78,14916,0
+ASB_E.US,D,20221101,000000,24.03,24.03,23.38,23.53,2674,0
+ASB_E.US,D,20221102,000000,23.29,23.5,22.79,22.96,10368,0
+ASB_E.US,D,20221103,000000,23.1,23.13,22.5501,22.57,9697,0
+ASB_E.US,D,20221104,000000,22.68,22.92,22.41,22.74,4165,0
+ASB_E.US,D,20221107,000000,22.52,22.52,22.15,22.26,5330,0
+ASB_E.US,D,20221108,000000,22.35,22.49,22.35,22.36,4888,0
+ASB_E.US,D,20221109,000000,22.48,22.48,22.17,22.17,8606,0
+ASB_E.US,D,20221110,000000,22.5,23.2,22.5,22.75,18054,0
+ASB_E.US,D,20221111,000000,22.76,23.23,22.76,22.87,6910,0
+ASB_E.US,D,20221114,000000,22.88,23.1617,22.27,22.5756,12678,0
+ASB_E.US,D,20221115,000000,22.82,23.31,22.65,22.91,12504,0
+ASB_E.US,D,20221116,000000,23,23.33,23,23.06,12959,0
+ASB_E.US,D,20221117,000000,23.1,23.32,23,23,4836,0
+ASB_E.US,D,20221118,000000,23.28,23.28,23.01,23.01,4010,0
+ASB_E.US,D,20221121,000000,23.1065,23.2571,23,23,4504,0
+ASB_E.US,D,20221122,000000,23.02,23.1519,22.825,22.854,11115,0
+ASB_E.US,D,20221125,000000,22.7101,22.8779,22.71,22.8779,3719,0
+ASB_E.US,D,20221128,000000,22.98,23.016,22.75,22.75,5339,0
+ASB_E.US,D,20221129,000000,22.95,22.95,22.57,22.85,22005,0
+ASB_E.US,D,20221130,000000,22.53,22.96,22.18,22.96,14798,0
+ASB_E.US,D,20221201,000000,22.69,23.28,22.4746,23.1432,9053,0
+ASB_E.US,D,20221202,000000,23.25,23.65,23.2332,23.5,11534,0
+ASB_E.US,D,20221205,000000,23.65,23.65,23.07,23.37,7370,0
+ASB_E.US,D,20221206,000000,23.5,23.98,23.5,23.94,5848,0
+ASB_E.US,D,20221207,000000,24.34,24.36,23.92,24.02,6142,0
+ASB_E.US,D,20221208,000000,24.31,24.36,23.53,24.114,2204,0
+ASB_E.US,D,20221209,000000,23.7,24.2489,23.7,24.2489,2627,0
+ASB_E.US,D,20221212,000000,24.2172,24.2172,23.5345,23.61,7727,0
+ASB_E.US,D,20221213,000000,23.9585,24.16,23.61,23.63,3521,0
+ASB_E.US,D,20221214,000000,23.65,24.1348,23.59,23.59,3182,0
+ASB_E.US,D,20221215,000000,23.5,24.1238,23.5,23.54,4371,0
+ASB_E.US,D,20221216,000000,23.7107,23.8664,23.52,23.58,4927,0
+ASB_E.US,D,20221219,000000,23.765,23.765,23.5,23.5,7036,0
+ASB_E.US,D,20221220,000000,23.16,23.4128,22.96,23.205,5101,0
+ASB_E.US,D,20221221,000000,23.25,23.605,22.8906,23.3619,14000,0
+ASB_E.US,D,20221222,000000,23.08,23.08,22.63,22.63,3686,0
+ASB_E.US,D,20221223,000000,22.58,23.14,22.5,22.5,6473,0
+ASB_E.US,D,20221227,000000,22.5,22.835,22.18,22.27,11967,0
+ASB_E.US,D,20221228,000000,22.25,22.6677,22.03,22.03,9358,0
+ASB_E.US,D,20221229,000000,22.2814,22.2814,21.91,22.1,8467,0
+ASB_E.US,D,20221230,000000,22.1,22.3354,22.1,22.1,4401,0
+ASB_E.US,D,20230103,000000,22.4198,22.4198,22.0725,22.25,3259,0
+ASB_E.US,D,20230104,000000,22.61,22.8,22.17,22.8,4183,0
+ASB_E.US,D,20230105,000000,22.95,23.3,22.95,23.27,4710,0
+ASB_E.US,D,20230106,000000,23.31,23.32,23.31,23.32,1712,0
+ASB_E.US,D,20230109,000000,23.39,23.56,23.3106,23.4288,7022,0
+ASB_E.US,D,20230110,000000,23.5,23.75,23.5,23.75,2006,0
+ASB_E.US,D,20230111,000000,23.6088,23.6088,23.6088,23.6088,478,0
+ASB_E.US,D,20230112,000000,23.96,23.96,23.6185,23.6185,4107,0
+ASB_E.US,D,20230113,000000,23.62,24,23.62,24,2534,0
+ASB_E.US,D,20230117,000000,24,24,23.81,24,3256,0
+ASB_E.US,D,20230118,000000,23.98,24.573,23.98,24.3119,6240,0
+ASB_E.US,D,20230119,000000,23.924,24.3,23.924,24.3,1955,0
+ASB_E.US,D,20230120,000000,24.65,24.65,24.65,24.65,791,0
+ASB_E.US,D,20230123,000000,24.03,24.455,24.03,24.3499,5433,0
+ASB_E.US,D,20230124,000000,24.53,24.53,24.2901,24.41,3002,0
+ASB_E.US,D,20230125,000000,24.4,24.45,24.13,24.2,5627,0
+ASB_E.US,D,20230126,000000,24.3,24.56,24.22,24.56,3138,0
+ASB_E.US,D,20230127,000000,24.56,24.6,24.45,24.59,3780,0
+ASB_E.US,D,20230130,000000,24.49,24.63,24.0954,24.44,4449,0
+ASB_E.US,D,20230131,000000,24.51,24.85,24.266,24.83,17024,0
+ASB_E.US,D,20230201,000000,24.74,25,24.74,25,4548,0
+ASB_E.US,D,20230202,000000,24.88,24.9999,24.86,24.87,2195,0
+ASB_E.US,D,20230203,000000,24.8016,24.98,24.8,24.95,3863,0
+ASB_E.US,D,20230206,000000,24.8,24.8,24.53,24.615,2552,0
+ASB_E.US,D,20230207,000000,24.4575,24.54,24.32,24.32,1461,0
+ASB_E.US,D,20230208,000000,24.15,24.9,24.15,24.78,13821,0
+ASB_E.US,D,20230209,000000,24.68,24.795,24.41,24.45,3429,0
+ASB_E.US,D,20230210,000000,24.46,24.8178,24.46,24.66,2154,0
+ASB_E.US,D,20230213,000000,24.86,24.86,24.4345,24.5988,902,0
+ASB_E.US,D,20230214,000000,24.6,24.99,24.6,24.82,4200,0
+ASB_E.US,D,20230215,000000,24.92,24.95,24.82,24.95,4570,0
+ASB_E.US,D,20230216,000000,24.67,24.91,24.67,24.91,1296,0
+ASB_E.US,D,20230217,000000,24.95,24.95,24.75,24.9,1133,0
+ASB_E.US,D,20230221,000000,24.4891,24.9499,24.4891,24.82,3074,0
+ASB_E.US,D,20230222,000000,24.9,24.9499,24.72,24.9499,1872,0
+ASB_E.US,D,20230223,000000,24.81,24.9,24.22,24.88,3572,0
+ASB_E.US,D,20230224,000000,24.78,24.81,24.725,24.8,1674,0
+ASB_E.US,D,20230227,000000,24.94,24.95,24.5369,24.95,4148,0
+ASB_E.US,D,20230228,000000,24.53,24.79,24.44,24.78,11171,0
+ASB_E.US,D,20230301,000000,24.83,24.9184,24.29,24.35,9994,0
+ASB_E.US,D,20230302,000000,24.52,24.52,23.85,23.85,3541,0
+ASB_E.US,D,20230303,000000,24.04,24.24,24,24.2,2705,0
+ASB_E.US,D,20230306,000000,24.38,24.58,24,24.58,1786,0
+ASB_E.US,D,20230307,000000,24.31,24.4391,23.8023,24.4391,1632,0
+ASB_E.US,D,20230308,000000,24.15,24.15,24.1,24.1,3249,0
+ASB_E.US,D,20230309,000000,24.031,24.031,23.6,23.6,4953,0
+ASB_E.US,D,20230310,000000,23.36,23.5869,23,23.17,5740,0
+ASB_E.US,D,20230313,000000,22.87,22.87,20.39,20.965,22523,0
+ASB_E.US,D,20230314,000000,21.55,22.73,21.55,22.51,6086,0
+ASB_E.US,D,20230315,000000,22.56,22.56,20.25,21.36,14612,0
+ASB_E.US,D,20230316,000000,19.86,22.2,19.86,21.25,8206,0
+ASB_E.US,D,20230317,000000,21.1,21.1,19.02,19.705,14986,0
+ASB_E.US,D,20230320,000000,19.25,19.945,18.42,18.79,35228,0
+ASB_E.US,D,20230321,000000,18.75,19.29,18.69,18.87,191654,0
+ASB_E.US,D,20230322,000000,18.75,19,18.06,18.19,78921,0
+ASB_E.US,D,20230323,000000,18.3,18.5,17.76,17.78,33145,0
+ASB_E.US,D,20230324,000000,17.71,18.03,17.53,18.02,12082,0
+ASB_E.US,D,20230327,000000,18.31,18.52,17.88,18.39,22047,0
+ASB_E.US,D,20230328,000000,18.39,18.75,17.9799,18.34,16426,0
+ASB_E.US,D,20230329,000000,18.39,18.73,18.3799,18.71,24646,0
+ASB_E.US,D,20230330,000000,18.82,19.316,18.35,18.67,59083,0
+ASB_E.US,D,20230331,000000,18.91,19.08,18.52,18.68,49203,0
+ASB_E.US,D,20230403,000000,18.8,19.14,18.6,18.79,32498,0
+ASB_E.US,D,20230404,000000,18.7,18.8,18.17,18.63,43346,0
+ASB_E.US,D,20230405,000000,18.5,18.53,18.25,18.52,14142,0
+ASB_E.US,D,20230406,000000,18.4,18.93,18.4,18.9,20021,0
+ASB_E.US,D,20230410,000000,18.96,19.2001,18.7,18.9,16821,0
+ASB_E.US,D,20230411,000000,18.89,19.07,18.6,19.03,13569,0
+ASB_E.US,D,20230412,000000,19.09,19.09,18.5066,18.85,53391,0
+ASB_E.US,D,20230413,000000,18.75,19.3501,18.3501,19.3,43999,0
+ASB_E.US,D,20230414,000000,19.34,19.67,19.1,19.53,26455,0
+ASB_E.US,D,20230417,000000,19.33,19.96,19.33,19.83,17681,0
+ASB_E.US,D,20230418,000000,19.86,19.86,19.25,19.4,26250,0
+ASB_E.US,D,20230419,000000,19.24,19.35,19.02,19.19,63656,0
+ASB_E.US,D,20230420,000000,18.95,19.1,18.81,18.96,61433,0
+ASB_E.US,D,20230421,000000,19.05,19.14,18.8,19.12,21043,0
+ASB_E.US,D,20230424,000000,19.17,19.2,19.01,19.18,9737,0
+ASB_E.US,D,20230425,000000,18.93,18.93,18.385,18.4,26095,0
+ASB_E.US,D,20230426,000000,18.51,18.77,18.32,18.77,19916,0
+ASB_E.US,D,20230427,000000,18.7199,19.43,18.59,19.42,42572,0
+ASB_E.US,D,20230428,000000,19.43,19.81,19.365,19.62,32080,0
+ASB_E.US,D,20230501,000000,19.51,19.7,18.86,18.92,35886,0
+ASB_E.US,D,20230502,000000,18.87,19.28,17.12,17.64,49528,0
+ASB_E.US,D,20230503,000000,17.6,17.9999,17.1,17.15,68617,0
+ASB_E.US,D,20230504,000000,16.75,16.75,15.09,15.47,99913,0
+ASB_E.US,D,20230505,000000,16.2,16.38,15.88,16.09,41701,0
+ASB_E.US,D,20230508,000000,16.32,16.82,15.685,15.81,28895,0
+ASB_E.US,D,20230509,000000,15.99,15.99,15.17,15.48,51981,0
+ASB_E.US,D,20230510,000000,15.69,15.73,15.27,15.41,23437,0
+ASB_E.US,D,20230511,000000,15.28,15.5,15,15.2598,15170,0
+ASB_E.US,D,20230512,000000,15.2,15.3507,15,15.17,17277,0
+ASB_E.US,D,20230515,000000,15.17,15.7,15.05,15.68,25132,0
+ASB_E.US,D,20230516,000000,15.68,15.68,15.25,15.32,23836,0
+ASB_E.US,D,20230517,000000,15.6,16.1613,15.3,15.96,34302,0
+ASB_E.US,D,20230518,000000,16.06,16.44,16,16.38,25249,0
+ASB_E.US,D,20230519,000000,16.45,16.53,15.75,16.15,26989,0
+ASB_E.US,D,20230522,000000,16.37,16.76,16.29,16.76,39331,0
+ASB_E.US,D,20230523,000000,16.7,17.07,16.62,16.72,30687,0
+ASB_E.US,D,20230524,000000,16.32,16.54,16.1999,16.46,17734,0
+ASB_E.US,D,20230525,000000,16.25,16.44,16.11,16.4,23392,0
+ASB_E.US,D,20230526,000000,16.36,16.72,16.35,16.72,13960,0
+ASB_E.US,D,20230530,000000,16.5001,16.57,16.36,16.45,13119,0
+ASB_E.US,D,20230531,000000,16.45,16.45,15.75,16.12,57240,0
+ASB_E.US,D,20230601,000000,16.2,16.4,16.0965,16.21,43125,0
+ASB_E.US,D,20230602,000000,16.45,17.3,16.34,17.25,28426,0
+ASB_E.US,D,20230605,000000,17.67,17.67,16.8,17.13,9262,0
+ASB_E.US,D,20230606,000000,17.13,17.7299,17.12,17.63,28029,0
+ASB_E.US,D,20230607,000000,17.78,17.7917,17.37,17.72,8577,0
+ASB_E.US,D,20230608,000000,17.7199,17.76,16.88,17.63,8875,0
+ASB_E.US,D,20230609,000000,17.76,17.76,17.1383,17.41,9146,0
+ASB_E.US,D,20230612,000000,17.4,17.66,17.1,17.29,6451,0
+ASB_E.US,D,20230613,000000,17.315,17.36,17.03,17.29,9169,0
+ASB_E.US,D,20230614,000000,17.36,17.4,16.86,16.86,12800,0
+ASB_E.US,D,20230615,000000,16.8,17.2399,16.8,16.81,15697,0
+ASB_E.US,D,20230616,000000,17.17,17.24,16.89,17,6073,0
+ASB_E.US,D,20230620,000000,16.89,17,16.8101,16.82,14556,0
+ASB_E.US,D,20230621,000000,16.82,16.97,16.82,16.84,16897,0
+ASB_E.US,D,20230622,000000,16.77,16.77,16.63,16.73,13345,0
+ASB_E.US,D,20230623,000000,16.61,16.8098,16.32,16.59,16444,0
+ASB_E.US,D,20230626,000000,16.85,16.935,16.6332,16.8,7688,0
+ASB_E.US,D,20230627,000000,16.66,16.79,16.52,16.7,14422,0
+ASB_E.US,D,20230628,000000,16.65,16.66,16.5901,16.62,7755,0
+ASB_E.US,D,20230629,000000,16.46,16.65,16.32,16.395,11666,0
+ASB_E.US,D,20230630,000000,16.6784,17.12,16.5,17.12,144120,0
+ASB_E.US,D,20230703,000000,17,17.6,17,17.53,13868,0
+ASB_E.US,D,20230705,000000,17.32,17.62,17.1673,17.43,5150,0
+ASB_E.US,D,20230706,000000,17.0052,17.0052,16.87,16.89,5440,0
+ASB_E.US,D,20230707,000000,17,17,16.71,16.82,46176,0
+ASB_E.US,D,20230710,000000,16.91,16.985,16.85,16.9136,7802,0
+ASB_E.US,D,20230711,000000,16.75,17.22,16.75,16.9,16951,0
+ASB_E.US,D,20230712,000000,17.1,17.46,17.06,17.32,8591,0
+ASB_E.US,D,20230713,000000,17.51,17.51,17.2,17.45,6329,0
+ASB_E.US,D,20230714,000000,17.3,17.42,17.06,17.42,726,0
+ASB_E.US,D,20230717,000000,17.4,17.45,17.185,17.2,5504,0
+ASB_E.US,D,20230718,000000,17.05,17.32,17.05,17.27,13778,0
+ASB_E.US,D,20230719,000000,17.35,17.62,17.35,17.56,26768,0
+ASB_E.US,D,20230720,000000,17.4,17.61,17.38,17.38,7699,0
+ASB_E.US,D,20230721,000000,17.47,17.62,17.35,17.62,2872,0
+ASB_E.US,D,20230724,000000,17.68,17.8,17.5101,17.776,8557,0
+ASB_E.US,D,20230725,000000,17.56,17.9553,17.56,17.85,7036,0
+ASB_E.US,D,20230726,000000,17.98,18.45,17.98,18.45,8771,0
+ASB_E.US,D,20230727,000000,18.4,18.59,18.25,18.33,7123,0
+ASB_E.US,D,20230728,000000,18.76,18.76,18.365,18.58,4458,0
+ASB_E.US,D,20230731,000000,19.14,19.14,18.58,18.78,6249,0
+ASB_E.US,D,20230801,000000,18.7,18.7,18.46,18.46,1935,0
+ASB_E.US,D,20230802,000000,18.3,18.3998,18.11,18.34,5933,0
+ASB_E.US,D,20230803,000000,18.16,18.31,17.96,18.11,6110,0
+ASB_E.US,D,20230804,000000,18.12,18.51,18.12,18.45,4894,0
+ASB_E.US,D,20230807,000000,18.45,18.69,18.275,18.69,5278,0
+ASB_E.US,D,20230808,000000,18.25,18.47,18,18.47,8521,0
+ASB_E.US,D,20230809,000000,18.29,18.35,18.25,18.35,3221,0
+ASB_E.US,D,20230810,000000,18.23,18.41,17.86,18.1,11431,0
+ASB_E.US,D,20230811,000000,18.1215,18.1215,18.1215,18.1215,500,0
+ASB_E.US,D,20230814,000000,18.16,18.16,18,18.0081,3412,0
+ASB_E.US,D,20230815,000000,17.95,17.97,17.62,17.63,14783,0
+ASB_E.US,D,20230816,000000,17.63,17.6499,17.35,17.55,10554,0
+ASB_E.US,D,20230817,000000,17.48,17.48,17.36,17.43,895,0
+ASB_E.US,D,20230818,000000,17.65,17.65,17.18,17.47,1432,0
+ASB_E.US,D,20230821,000000,17.15,17.15,16.81,16.9,3271,0
+ASB_E.US,D,20230822,000000,16.8245,16.8245,16.47,16.47,7634,0
+ASB_E.US,D,20230823,000000,16.62,17.15,16.58,17.15,25262,0
+ASB_E.US,D,20230824,000000,16.8,17.53,16.685,17.53,6282,0
+ASB_E.US,D,20230825,000000,17.53,17.82,17.45,17.81,7271,0
+ASB_E.US,D,20230828,000000,17.56,18.1,17.2038,18.03,7104,0
+ASB_E.US,D,20230829,000000,17.7874,18.25,17.7874,18.25,17805,0
+ASB_E.US,D,20230830,000000,17.9671,18.51,17.9671,18.51,11329,0
+ASB_E.US,D,20230831,000000,18,18.2,18,18,13738,0
+ASB_E.US,D,20230901,000000,18.1755,18.1755,18.1,18.1,2649,0
+ASB_E.US,D,20230905,000000,18.12,18.205,18.11,18.15,12300,0
+ASB_E.US,D,20230906,000000,18.25,18.25,18.07,18.14,10632,0
+ASB_E.US,D,20230907,000000,17.85,18.22,17.85,18.105,16926,0
+ASB_E.US,D,20230908,000000,18.15,18.15,17.8233,18.15,4208,0
+ASB_E.US,D,20230911,000000,18.215,18.31,18.15,18.15,7599,0
+ASB_E.US,D,20230912,000000,17.95,18.13,17.7972,18,12504,0
+ASB_E.US,D,20230913,000000,18.0201,18.073,18.0201,18.073,1267,0
+ASB_E.US,D,20230914,000000,18.03,18.15,18,18.15,8489,0
+ASB_E.US,D,20230915,000000,18,18.1499,17.81,18.13,7841,0
+ASB_E.US,D,20230918,000000,18.084,18.084,17.8701,18.03,2391,0
+ASB_E.US,D,20230919,000000,18.015,18.09,17.83,17.83,7544,0
+ASB_E.US,D,20230920,000000,17.81,18,17.81,17.965,3700,0
+ASB_E.US,D,20230921,000000,17.82,17.82,17.59,17.59,7513,0
+ASB_E.US,D,20230922,000000,17.65,17.91,17.65,17.755,1909,0
+ASB_E.US,D,20230925,000000,17.9,17.92,17.48,17.49,9693,0
+ASB_E.US,D,20230926,000000,17.45,17.46,16.87,16.87,10675,0
+ASB_E.US,D,20230927,000000,16.74,17.0237,16.68,16.9999,7587,0
+ASB_E.US,D,20230928,000000,16.9884,17.27,16.98,17.1,2666,0
+ASB_E.US,D,20230929,000000,17.56,17.61,17.16,17.27,6322,0
+ASB_E.US,D,20231002,000000,17.27,17.39,17.13,17.39,9979,0
+ASB_E.US,D,20231003,000000,17.07,17.24,16.95,16.99,11520,0
+ASB_E.US,D,20231004,000000,17.05,17.05,16.8418,16.8418,4025,0
+ASB_E.US,D,20231005,000000,17.48,17.54,16.67,16.67,13452,0
+ASB_E.US,D,20231006,000000,16.51,16.9405,16.34,16.52,10850,0
+ASB_E.US,D,20231009,000000,16.5101,16.678,16.51,16.55,2820,0
+ASB_E.US,D,20231010,000000,16.615,16.885,16.615,16.8701,3672,0
+ASB_E.US,D,20231011,000000,16.76,16.99,16.76,16.86,1895,0
+ASB_E.US,D,20231012,000000,16.83,17.12,16.7613,17,12127,0
+ASB_E.US,D,20231013,000000,17.13,17.4,17,17.01,8389,0
+ASB_E.US,D,20231016,000000,17.16,17.16,16.89,16.96,1892,0
+ASB_E.US,D,20231017,000000,16.8,17,16.8,17,2261,0
+ASB_E.US,D,20231018,000000,16.79,16.85,16.5901,16.85,3927,0
+ASB_E.US,D,20231019,000000,16.79,16.91,16.64,16.77,3359,0
+ASB_E.US,D,20231020,000000,16.55,16.75,16.2,16.63,5178,0
+ASB_E.US,D,20231023,000000,16.61,16.65,16.61,16.65,561,0
+ASB_E.US,D,20231024,000000,16.71,17.23,16.71,17.031,4013,0
+ASB_E.US,D,20231025,000000,16.99,17.18,16.88,17.04,18352,0
+ASB_E.US,D,20231026,000000,17.16,17.25,17.1337,17.25,2437,0
+ASB_E.US,D,20231027,000000,17.38,17.38,17.0501,17.0501,2996,0
+ASB_E.US,D,20231030,000000,17.07,17.19,17.05,17.07,2503,0
+ASB_E.US,D,20231031,000000,17.3,17.4,17.06,17.35,11667,0
+ASB_E.US,D,20231101,000000,17.35,17.62,17.2,17.6,4352,0
+ASB_E.US,D,20231102,000000,18.19,18.5,18.19,18.5,5587,0
+ASB_E.US,D,20231103,000000,18.53,18.84,18.53,18.76,7060,0
+ASB_E.US,D,20231106,000000,18.75,18.8496,18.71,18.83,7514,0
+ASB_E.US,D,20231107,000000,18.75,18.94,18.48,18.59,8754,0
+ASB_E.US,D,20231108,000000,18.62,18.9499,18.62,18.6301,8542,0
+ASB_E.US,D,20231109,000000,18.6,18.62,18.32,18.32,10519,0
+ASB_E.US,D,20231110,000000,18.36,18.63,18.36,18.59,5982,0
+ASB_E.US,D,20231113,000000,18.31,18.49,18.13,18.2,8359,0
+ASB_E.US,D,20231114,000000,18.53,18.72,18.5,18.58,6781,0
+ASB_E.US,D,20231115,000000,18.4882,18.7,18.3,18.7,12952,0
+ASB_E.US,D,20231116,000000,18.615,18.615,18.55,18.55,543,0
+ASB_E.US,D,20231117,000000,18.45,18.85,18.4,18.4,2244,0
+ASB_E.US,D,20231120,000000,18.4,18.655,18.4,18.655,1803,0
+ASB_E.US,D,20231121,000000,18.21,18.56,18.05,18.05,14308,0
+ASB_E.US,D,20231122,000000,17.97,18.22,17.52,17.52,15688,0
+ASB_E.US,D,20231124,000000,17.686,17.686,17.42,17.42,2704,0
+ASB_E.US,D,20231127,000000,17.69,17.75,17.69,17.75,519,0
+ASB_E.US,D,20231128,000000,17.9,18.2601,17.2987,17.64,13837,0
+ASB_E.US,D,20231129,000000,18.09,18.13,18.09,18.13,722,0
+ASB_E.US,D,20231130,000000,17.91,17.945,17.5,17.63,11823,0
+ASB_E.US,D,20231201,000000,17.65,18.38,17.65,17.86,3852,0
+ASB_E.US,D,20231204,000000,17.65,18.12,17.65,18.11,6393,0
+ASB_E.US,D,20231205,000000,18.07,18.57,18.07,18.55,4930,0
+ASB_E.US,D,20231206,000000,18.6114,18.6799,18.4,18.66,2461,0
+ASB_E.US,D,20231207,000000,18.48,18.78,18.48,18.74,7567,0
+ASB_E.US,D,20231208,000000,18.68,18.7,18.39,18.39,4228,0
+ASB_E.US,D,20231211,000000,18.35,18.7,18.35,18.59,14325,0
+ASB_E.US,D,20231212,000000,18.5,18.94,18.5,18.81,38035,0
+ASB_E.US,D,20231213,000000,18.92,19.66,18.8532,19.52,12843,0
+ASB_E.US,D,20231214,000000,19.66,20.25,19.65,20.05,18494,0
+ASB_E.US,D,20231215,000000,20.05,20.46,20.02,20.02,20395,0
+ASB_E.US,D,20231218,000000,20.19,20.2,19.95,19.98,6173,0
+ASB_E.US,D,20231219,000000,19.9999,20.225,19.895,20.16,24006,0
+ASB_E.US,D,20231220,000000,20.1,20.449,19.99,19.99,25461,0
+ASB_E.US,D,20231221,000000,20.25,20.4294,19.92,19.92,9676,0
+ASB_E.US,D,20231222,000000,20.05,20.14,19.9001,20.14,4497,0
+ASB_E.US,D,20231226,000000,20.2337,20.47,20.01,20.02,8547,0
+ASB_E.US,D,20231227,000000,19.95,20.38,19.95,20.36,14337,0
+ASB_E.US,D,20231228,000000,20.37,20.38,20.155,20.28,10807,0
+ASB_E.US,D,20231229,000000,20.2905,20.365,20.16,20.25,8172,0
+ASB_E.US,D,20240102,000000,20.2,20.365,20.1,20.1,3716,0
+ASB_E.US,D,20240103,000000,20.05,20.16,19.87,20.06,9929,0
+ASB_E.US,D,20240104,000000,20.08,20.37,20.08,20.18,9479,0
+ASB_E.US,D,20240105,000000,20.23,20.45,20.2,20.25,15868,0
+ASB_E.US,D,20240108,000000,20.38,20.52,20.25,20.45,2441,0
+ASB_E.US,D,20240109,000000,20.4,20.4854,19.9801,19.9801,9742,0
+ASB_E.US,D,20240110,000000,20.02,20.5799,20.02,20.12,3117,0
+ASB_E.US,D,20240111,000000,20.06,20.32,20.06,20.25,2687,0
+ASB_E.US,D,20240112,000000,20.3,20.35,20.3,20.31,2365,0
+ASB_E.US,D,20240116,000000,20.27,20.27,20.13,20.13,1991,0
+ASB_E.US,D,20240117,000000,20.35,20.53,20.2,20.24,16707,0
+ASB_E.US,D,20240118,000000,20.4,20.41,20.2501,20.3,12812,0
+ASB_E.US,D,20240119,000000,20.48,20.49,20.31,20.38,3630,0
+ASB_E.US,D,20240122,000000,20.44,20.65,20.44,20.59,5757,0
+ASB_E.US,D,20240123,000000,20.7,20.93,20.6987,20.93,4660,0
+ASB_E.US,D,20240124,000000,20.94,21.1,20.92,20.92,2372,0
+ASB_E.US,D,20240125,000000,21.09,21.51,21.09,21.21,3799,0
+ASB_E.US,D,20240126,000000,21.32,21.4587,21.0201,21.21,2496,0
+ASB_E.US,D,20240129,000000,21.21,21.46,21.2,21.46,3752,0
+ASB_E.US,D,20240130,000000,21.42,21.66,21.41,21.66,5285,0
+ASB_E.US,D,20240131,000000,21.5,21.7094,21.24,21.24,6142,0
+ASB_E.US,D,20240201,000000,21.25,21.26,20.84,21,18494,0
+ASB_E.US,D,20240202,000000,20.98,21,20.86,20.86,9170,0
+ASB_E.US,D,20240205,000000,20.85,20.85,20.52,20.65,7520,0
+ASB_E.US,D,20240206,000000,20.56,20.765,20.1301,20.31,12481,0
+ASB_E.US,D,20240207,000000,20.4,20.4,20,20.14,5205,0
+ASB_E.US,D,20240208,000000,20.14,20.36,20.01,20.21,5412,0
+ASB_E.US,D,20240209,000000,20.44,20.7,20.43,20.5,9005,0
+ASB_E.US,D,20240212,000000,20.8914,20.8914,20.5,20.8026,6891,0
+ASB_E.US,D,20240213,000000,20.575,20.575,20.5,20.5,1164,0
+ASB_E.US,D,20240214,000000,20.2151,20.2151,20.2151,20.2151,370,0
+ASB_E.US,D,20240215,000000,20.5,20.5,20.5,20.5,288,0
+ASB_E.US,D,20240216,000000,20.5173,20.6,20.23,20.23,2662,0
+ASB_E.US,D,20240220,000000,20.34,20.34,20.1102,20.3,7659,0
+ASB_E.US,D,20240221,000000,20.12,20.15,20.02,20.09,7594,0
+ASB_E.US,D,20240222,000000,20.14,20.4645,20.07,20.38,5333,0
+ASB_E.US,D,20240223,000000,20.27,21.02,20.25,21.02,10660,0
+ASB_E.US,D,20240226,000000,20.93,20.93,20.4001,20.67,8814,0
+ASB_E.US,D,20240227,000000,20.566,20.93,20.5,20.5,8621,0
+ASB_E.US,D,20240228,000000,20.53,21.09,20.5,21.09,8475,0
+ASB_E.US,D,20240229,000000,20.75,20.9765,20.61,20.61,6468,0
+ASB_E.US,D,20240301,000000,20.495,20.535,20.48,20.48,1135,0
+ASB_E.US,D,20240304,000000,20.35,20.585,20.35,20.35,5346,0
+ASB_E.US,D,20240305,000000,20.48,20.48,20.2601,20.31,7606,0
+ASB_E.US,D,20240306,000000,20.5,20.6,20.26,20.6,8165,0
+ASB_E.US,D,20240307,000000,20.68,20.99,20.68,20.9,6499,0
+ASB_E.US,D,20240308,000000,20.8,21.2188,20.8,21.11,3071,0
+ASB_E.US,D,20240311,000000,21.0391,21.0391,20.8109,20.87,3114,0
+ASB_E.US,D,20240312,000000,20.9,21.2,20.5701,21,3252,0
+ASB_E.US,D,20240313,000000,21.11,21.11,21.03,21.05,1337,0
+ASB_E.US,D,20240314,000000,20.77,20.98,20.42,20.42,5616,0
+ASB_E.US,D,20240315,000000,20.5882,20.5999,20.43,20.5217,2832,0
+ASB_E.US,D,20240318,000000,20.64,20.65,20.51,20.5434,8769,0
+ASB_E.US,D,20240319,000000,20.9,20.9,20.72,20.72,3628,0
+ASB_E.US,D,20240320,000000,20.57,20.57,20.57,20.57,296,0
+ASB_E.US,D,20240321,000000,21.08,21.22,21.08,21.1785,5667,0
+ASB_E.US,D,20240322,000000,21.13,21.13,21.13,21.13,104,0
+ASB_E.US,D,20240325,000000,20.61,20.9,20.61,20.69,2743,0
+ASB_E.US,D,20240326,000000,20.79,21.2245,20.67,20.75,2525,0
+ASB_E.US,D,20240327,000000,20.9822,20.9822,20.92,20.92,987,0
+ASB_E.US,D,20240328,000000,21,21.08,21,21.08,1593,0
+ASB_E.US,D,20240401,000000,21.02,21.16,20.97,21.16,2277,0
+ASB_E.US,D,20240402,000000,21.05,21.06,20.96,21.06,741,0
+ASB_E.US,D,20240403,000000,21.01,21.12,20.98,20.99,1451,0
+ASB_E.US,D,20240404,000000,20.7701,21,20.7701,21,2943,0
+ASB_E.US,D,20240405,000000,20.95,21.1199,20.95,21.08,596,0
+ASB_E.US,D,20240408,000000,21.01,21.02,21.01,21.02,1300,0
+ASB_E.US,D,20240409,000000,20.99,20.99,20.99,20.99,524,0
+ASB_E.US,D,20240410,000000,20.84,20.84,20.48,20.6,1897,0
+ASB_E.US,D,20240411,000000,20.29,20.3745,20.29,20.3,4553,0
+ASB_E.US,D,20240412,000000,20.3,20.3396,20.3,20.3201,1503,0
+ASB_E.US,D,20240415,000000,20.17,20.17,19.85,19.99,4884,0
+ASB_E.US,D,20240416,000000,20,20.08,20,20.08,2266,0
+ASB_E.US,D,20240417,000000,20,20,19.75,19.84,7327,0
+ASB_E.US,D,20240418,000000,19.8,19.8,19.66,19.66,21556,0
+ASB_E.US,D,20240419,000000,19.74,19.83,19.71,19.71,5303,0
+ASB_E.US,D,20240422,000000,19.87,19.96,19.87,19.96,1719,0
+ASB_E.US,D,20240423,000000,19.94,20.37,19.94,20.37,3789,0
+ASB_E.US,D,20240424,000000,20.03,20.3,20.03,20.3,720,0
+ASB_E.US,D,20240425,000000,20.19,20.41,19.89,20,2206,0
+ASB_E.US,D,20240426,000000,19.83,20.14,19.7401,20.01,2900,0
+ASB_E.US,D,20240429,000000,19.7756,20.4117,19.7756,20.15,3908,0
+ASB_E.US,D,20240430,000000,20.22,20.24,19.8978,20,7053,0
+ASB_E.US,D,20240501,000000,20.19,20.19,19.89,20.09,4474,0
+ASB_E.US,D,20240502,000000,20.04,20.312,19.96,20.312,2041,0
+ASB_E.US,D,20240503,000000,20.45,20.45,20.27,20.38,948,0
+ASB_E.US,D,20240506,000000,20.4,20.4,20.4,20.4,976,0
+ASB_E.US,D,20240507,000000,20.36,21,20.36,20.82,5529,0
+ASB_E.US,D,20240508,000000,20.85,20.85,20.4331,20.51,2939,0
+ASB_E.US,D,20240509,000000,20.4001,20.74,20.4001,20.5,6728,0
+ASB_E.US,D,20240510,000000,20.6,20.684,20.54,20.54,2211,0
+ASB_E.US,D,20240513,000000,20.72,20.72,20.62,20.72,6913,0
+ASB_E.US,D,20240514,000000,20.7,20.91,20.6031,20.7,3360,0
+ASB_E.US,D,20240515,000000,20.71,21.19,20.71,20.98,9351,0
+ASB_E.US,D,20240516,000000,21,21,20.86,20.86,3185,0
+ASB_E.US,D,20240517,000000,20.85,20.95,20.79,20.8,2552,0
+ASB_E.US,D,20240520,000000,20.82,21.11,20.82,21.02,4332,0
+ASB_E.US,D,20240521,000000,20.88,21.05,20.88,20.96,7488,0
+ASB_E.US,D,20240522,000000,20.88,20.96,20.66,20.89,4383,0
+ASB_E.US,D,20240523,000000,20.95,20.95,20.67,20.67,6030,0
+ASB_E.US,D,20240524,000000,20.8,20.8,20.63,20.78,2025,0
+ASB_E.US,D,20240528,000000,20.67,20.9,20.5501,20.5501,5216,0
+ASB_E.US,D,20240529,000000,20.42,20.48,20.24,20.32,3709,0
+ASB_E.US,D,20240530,000000,20.43,20.73,20.43,20.68,5999,0
+ASB_E.US,D,20240531,000000,20.62,20.6219,20.29,20.34,20089,0
+ASB_E.US,D,20240603,000000,20.01,20.22,19.82,20.0799,7085,0
+ASB_E.US,D,20240604,000000,20.17,20.26,20.17,20.23,7021,0
+ASB_E.US,D,20240605,000000,20.28,20.34,20.2301,20.26,2154,0
+ASB_E.US,D,20240606,000000,20.36,20.36,20.23,20.34,2901,0
+ASB_E.US,D,20240607,000000,20.43,20.5,20.22,20.22,3540,0
+ASB_E.US,D,20240610,000000,20.24,20.27,20.19,20.19,3632,0
+ASB_E.US,D,20240611,000000,20.19,20.19,19.93,20.0199,2478,0
+ASB_E.US,D,20240612,000000,20.25,20.25,19.72,20.1399,11752,0
+ASB_E.US,D,20240613,000000,19.84,20.0578,19.82,20.0578,8485,0
+ASB_E.US,D,20240614,000000,20.11,20.11,19.85,20.02,2593,0
+ASB_E.US,D,20240617,000000,20.02,20.2499,20.02,20.09,3972,0
+ASB_E.US,D,20240618,000000,20.09,20.14,20.03,20.135,3045,0
+ASB_E.US,D,20240620,000000,20.15,20.26,20.028,20.07,4827,0
+ASB_E.US,D,20240621,000000,20.03,20.29,20.03,20.23,2119,0
+ASB_E.US,D,20240624,000000,20.23,20.23,20.15,20.1501,2756,0
+ASB_E.US,D,20240625,000000,20.1301,20.1301,20.1301,20.1301,1235,0
+ASB_E.US,D,20240626,000000,20.1183,20.17,19.85,19.85,6510,0
+ASB_E.US,D,20240627,000000,19.85,19.88,19.75,19.75,4278,0
+ASB_E.US,D,20240628,000000,19.85,19.85,19.28,19.46,96431,0
+ASB_E.US,D,20240701,000000,19.52,19.58,19.5,19.58,8006,0
+ASB_E.US,D,20240702,000000,19.6402,19.6402,19.4,19.64,3410,0
+ASB_E.US,D,20240703,000000,19.64,19.79,19.64,19.79,1572,0
+ASB_E.US,D,20240705,000000,19.91,19.91,19.76,19.8175,1887,0
+ASB_E.US,D,20240708,000000,19.79,19.89,19.54,19.7,10116,0
+ASB_E.US,D,20240709,000000,19.7,19.73,19.3,19.36,7081,0
+ASB_E.US,D,20240710,000000,19.54,19.6,19.36,19.5,4316,0
+ASB_E.US,D,20240711,000000,19.66,19.86,19.627,19.84,3831,0
+ASB_E.US,D,20240712,000000,19.88,20.09,19.88,20.08,8232,0
+ASB_E.US,D,20240715,000000,19.9042,20.1,19.8101,20.1,6802,0
+ASB_E.US,D,20240716,000000,20.2,20.33,20.18,20.24,29342,0
+ASB_E.US,D,20240717,000000,20.29,20.3736,20.2,20.29,8447,0
+ASB_E.US,D,20240718,000000,20.37,20.38,20.17,20.3,2379,0
+ASB_E.US,D,20240719,000000,20.4699,20.4699,20.25,20.35,2277,0
+ASB_E.US,D,20240722,000000,20.4,20.5,20.4,20.45,3052,0
+ASB_E.US,D,20240723,000000,20.5,20.72,20.45,20.72,9440,0
+ASB_E.US,D,20240724,000000,20.5748,20.7499,20.4,20.4,4105,0
+ASB_E.US,D,20240725,000000,20.69,20.84,20.66,20.76,2978,0
+ASB_E.US,D,20240726,000000,20.91,21.03,20.55,20.95,5361,0
+ASB_E.US,D,20240729,000000,20.8,21,20.75,21,6031,0
+ASB_E.US,D,20240730,000000,21.1,21.1,21,21.05,3969,0
+ASB_E.US,D,20240731,000000,21,21.16,20.87,21.04,6745,0
+ASB_E.US,D,20240801,000000,21.13,21.26,20.9241,20.9241,7802,0
+ASB_E.US,D,20240802,000000,21.1899,21.1899,20.85,20.91,4491,0
+ASB_E.US,D,20240805,000000,20.7,20.75,20.52,20.605,9386,0
+ASB_E.US,D,20240806,000000,20.7899,20.93,20.58,20.81,4304,0
+ASB_E.US,D,20240807,000000,20.99,21.11,20.78,21.07,4932,0
+ASB_E.US,D,20240808,000000,21.03,21.28,20.86,21.28,12419,0
+ASB_E.US,D,20240809,000000,21.2,21.2,20.78,20.8399,4013,0
+ASB_E.US,D,20240812,000000,20.9,21.29,20.77,20.95,5276,0
+ASB_E.US,D,20240813,000000,20.85,20.87,20.7,20.87,2359,0
+ASB_E.US,D,20240814,000000,20.9,21.1799,20.83,20.89,6248,0
+ASB_E.US,D,20240815,000000,20.85,21.18,20.85,21.1,7684,0
+ASB_E.US,D,20240816,000000,21.15,21.2899,21.1401,21.15,3106,0
+ASB_E.US,D,20240819,000000,21.25,21.51,21.24,21.4672,9085,0
+ASB_E.US,D,20240820,000000,21.5,21.6,21.2801,21.54,7959,0
+ASB_E.US,D,20240821,000000,21.66,22.18,21.6597,22.18,14301,0
+ASB_E.US,D,20240822,000000,22.1,22.17,22.05,22.15,6500,0
+ASB_E.US,D,20240823,000000,22.25,22.41,22.16,22.4099,8698,0
+ASB_E.US,D,20240826,000000,22.42,22.52,22.32,22.34,4263,0
+ASB_E.US,D,20240827,000000,22.3756,22.51,22.28,22.365,4958,0
+ASB_E.US,D,20240828,000000,22.4999,22.61,22.3833,22.61,5436,0
+ASB_E.US,D,20240829,000000,22.7499,22.91,22.7499,22.91,3332,0
+ASB_E.US,D,20240830,000000,22.74,23,22.74,22.84,4926,0
+ASB_E.US,D,20240903,000000,22.4,22.69,22.4,22.535,6518,0
+ASB_E.US,D,20240904,000000,22.51,22.63,22.49,22.58,5008,0
+ASB_E.US,D,20240905,000000,22.6,22.86,22.6,22.81,8708,0
+ASB_E.US,D,20240906,000000,22.75,22.75,22.665,22.665,1045,0
+ASB_E.US,D,20240909,000000,22.795,22.94,22.795,22.81,4483,0
+ASB_E.US,D,20240910,000000,22.87,22.87,22.73,22.85,3887,0
+ASB_E.US,D,20240911,000000,23.12,23.12,22.9301,22.9836,7951,0
+ASB_E.US,D,20240912,000000,23.09,23.09,22.9225,22.9225,3946,0
+ASB_E.US,D,20240913,000000,23.1,23.2999,22.95,23.04,2923,0
+ASB_E.US,D,20240916,000000,23.13,23.62,23.1245,23.62,7989,0
+ASB_E.US,D,20240917,000000,23.52,23.71,23.45,23.45,2493,0
+ASB_E.US,D,20240918,000000,23.6,23.62,23.6,23.6,726,0
+ASB_E.US,D,20240919,000000,23.7,23.75,23.6181,23.6701,5169,0
+ASB_E.US,D,20240920,000000,23.6,23.69,23.6,23.69,723,0
+ASB_E.US,D,20240923,000000,23.71,23.72,23.64,23.64,2123,0
+ASB_E.US,D,20240924,000000,23.6,23.65,23.48,23.6,4899,0
+ASB_E.US,D,20240925,000000,23.7,23.71,23.5,23.5,8713,0
+ASB_E.US,D,20240926,000000,23.53,23.55,23.3801,23.3801,1387,0
+ASB_E.US,D,20240927,000000,23.51,23.5999,23.18,23.18,4077,0
+ASB_E.US,D,20240930,000000,23,23.23,22.87,23.14,12613,0
+ASB_E.US,D,20241001,000000,23.15,23.37,23.015,23.26,17345,0
+ASB_E.US,D,20241002,000000,23.41,23.46,23.35,23.44,11100,0
+ASB_E.US,D,20241003,000000,23.5,23.5,23.29,23.29,10471,0
+ASB_E.US,D,20241004,000000,23.08,23.37,23.0494,23.13,11395,0
+ASB_E.US,D,20241007,000000,23.1141,23.1141,22.77,22.78,6076,0
+ASB_E.US,D,20241008,000000,22.93,23.19,22.8222,23.05,4409,0
+ASB_E.US,D,20241009,000000,23.1536,23.1536,23.03,23.03,1745,0
+ASB_E.US,D,20241010,000000,23,23,22.85,22.94,2687,0
+ASB_E.US,D,20241011,000000,23.01,23.185,23.01,23.14,6814,0
+ASB_E.US,D,20241014,000000,23.03,23.31,23.03,23.15,7075,0
+ASB_E.US,D,20241015,000000,23.38,23.59,23.25,23.4,4226,0
+ASB_E.US,D,20241016,000000,23.54,23.7,23.45,23.65,5428,0
+ASB_E.US,D,20241017,000000,23.6,23.65,23.49,23.63,3484,0
+ASB_E.US,D,20241018,000000,23.69,23.74,23.595,23.69,1999,0
+ASB_E.US,D,20241021,000000,23.4101,23.4201,23.4101,23.4201,1703,0
+ASB_E.US,D,20241022,000000,23.548,23.55,23.26,23.4,20022,0
+ASB_E.US,D,20241023,000000,23.3,23.3,22.9714,23.12,3582,0
+ASB_E.US,D,20241024,000000,23.33,23.4699,23.0723,23.0723,2664,0
+ASB_E.US,D,20241025,000000,23.13,23.33,23.13,23.16,14776,0
+ASB_E.US,D,20241028,000000,23.16,23.232,22.74,22.76,33797,0
+ASB_E.US,D,20241029,000000,22.7,22.71,22.44,22.45,4793,0
+ASB_E.US,D,20241030,000000,22.68,22.7,22.2916,22.44,3594,0
+ASB_E.US,D,20241031,000000,22.35,22.5,22.08,22.5,10460,0
+ASB_E.US,D,20241101,000000,22.37,22.41,22.29,22.35,4585,0
+ASB_E.US,D,20241104,000000,22.47,22.64,22.45,22.56,2552,0
+ASB_E.US,D,20241105,000000,22.65,22.86,22.65,22.86,6330,0
+ASB_E.US,D,20241106,000000,22.79,22.79,22.51,22.7,4235,0
+ASB_E.US,D,20241107,000000,22.7,22.83,22.69,22.815,1658,0
+ASB_E.US,D,20241108,000000,22.89,23.0029,22.89,23.0029,941,0
+ASB_E.US,D,20241111,000000,23,23.11,22.795,22.8188,995,0
+ASB_E.US,D,20241112,000000,22.87,22.9,22.48,22.48,2970,0
+ASB_E.US,D,20241113,000000,22.5,22.61057,22.31,22.31,2293,0
+ASB_E.US,D,20241114,000000,22.2006,22.48,22.2006,22.35,2098,0
+ASB_E.US,D,20241115,000000,22.3499,22.38,22.0638,22.0638,4491,0
+ASB_E.US,D,20241118,000000,22.3126,22.315,22.26,22.26,1395,0
+ASB_E.US,D,20241119,000000,22.15,22.32,22.15,22.32,1167,0
+ASB_E.US,D,20241120,000000,22.2012,22.26,22.095,22.21,4763,0
+ASB_E.US,D,20241121,000000,22.5429,22.5429,22.5,22.5,2368,0
+ASB_E.US,D,20241122,000000,22.5,22.545,22.44,22.5,4755,0
+ASB_E.US,D,20241125,000000,22.5,22.78,22.4,22.4,11859,0
+ASB_E.US,D,20241126,000000,22.4,22.4,22.2,22.31,1994,0
+ASB_E.US,D,20241127,000000,22.505,22.6399,22.39,22.42,1492,0
+ASB_E.US,D,20241129,000000,22.3923,22.43,22.3923,22.43,634,0
+ASB_E.US,D,20241202,000000,21.9578,22.19,21.95,21.9851,3658,0
+ASB_E.US,D,20241203,000000,21.9625,21.9625,21.88,21.94,1385,0
+ASB_E.US,D,20241204,000000,21.9082,22.0599,21.79,21.79,9559,0
+ASB_E.US,D,20241205,000000,21.76,21.97,21.5301,21.97,9036,0
+ASB_E.US,D,20241209,000000,21.97,21.97,21.72,21.96,2128,0
+ASB_E.US,D,20241210,000000,21.6822,21.96,21.6822,21.96,416,0
+ASB_E.US,D,20241211,000000,21.8851,21.91,21.83,21.83,1446,0
+ASB_E.US,D,20241212,000000,21.72,21.72,21.72,21.72,422,0
+ASB_E.US,D,20241213,000000,21.63,21.84,21.5792,21.71,3395,0
+ASB_E.US,D,20241216,000000,21.8247,21.86,21.5,21.5,2953,0
+ASB_E.US,D,20241217,000000,21.5583,21.7047,21.47,21.48,15053,0
+ASB_E.US,D,20241218,000000,21.7,21.7,21.39,21.5959,4998,0
+ASB_E.US,D,20241219,000000,21.045,21.49,21.045,21.3001,2841,0
+ASB_E.US,D,20241220,000000,21.2776,21.57,21.1,21.5,18086,0
+ASB_E.US,D,20241223,000000,21.34,21.42,21.3202,21.33,2894,0
+ASB_E.US,D,20241224,000000,21.3,21.3,21.24,21.2901,719,0
+ASB_E.US,D,20241226,000000,21.17,21.44,21.1331,21.16,4368,0
+ASB_E.US,D,20241227,000000,21.2944,21.3,21.09,21.1,5237,0
+ASB_E.US,D,20241230,000000,21.17,21.2399,21.05,21.2301,5402,0
+ASB_E.US,D,20241231,000000,21.31,21.73,21.22,21.73,25741,0
+ASB_E.US,D,20250102,000000,21.8824,22.1,21.55,22.1,12702,0
+ASB_E.US,D,20250103,000000,21.85,22.31,21.85,22.173,3977,0
+ASB_E.US,D,20250106,000000,21.95,22.37,21.95,22.225,4998,0
+ASB_E.US,D,20250107,000000,22.03,22.37,22.03,22.22,5058,0
+ASB_E.US,D,20250108,000000,22.03,22.03,21.85,21.86,1873,0
+ASB_E.US,D,20250110,000000,21.31,21.86,21.15,21.6453,6002,0
+ASB_E.US,D,20250113,000000,21.04,21.39,21.04,21.23,5613,0
+ASB_E.US,D,20250114,000000,21.3396,21.51,21.3396,21.51,1375,0
+ASB_E.US,D,20250115,000000,21.55,22.26,21.54,22.26,11006,0
+ASB_E.US,D,20250116,000000,21.99,22.24,21.99,22.09,3533,0
+ASB_E.US,D,20250117,000000,22.0101,22.3,22,22.1271,1634,0
+ASB_E.US,D,20250121,000000,22.51,22.515,22.13,22.515,2056,0
+ASB_E.US,D,20250122,000000,22.53,22.57,22.51,22.51,1030,0
+ASB_E.US,D,20250123,000000,22.4,22.5,22.3,22.3,2585,0
+ASB_E.US,D,20250124,000000,22.17,22.49,22.17,22.3,2567,0
+ASB_E.US,D,20250127,000000,22.42,22.52,22.3,22.47,4952,0
+ASB_E.US,D,20250128,000000,22.2425,22.47,22.21,22.34,4364,0
+ASB_E.US,D,20250129,000000,22.41,22.41,22.1823,22.2,2665,0
+ASB_E.US,D,20250130,000000,22.153,22.321,22.153,22.16,2947,0
+ASB_E.US,D,20250131,000000,22.12,22.12,21.61,21.61,55023,0
+ASB_E.US,D,20250204,000000,21.8,21.8,21.54,21.58,4571,0
+ASB_E.US,D,20250205,000000,21.8,21.8,21.53,21.53,1514,0
+ASB_E.US,D,20250206,000000,21.86,21.86,21.54,21.79,1018,0
+ASB_E.US,D,20250207,000000,21.7,21.75,21.42,21.49,5299,0
+ASB_E.US,D,20250210,000000,21.71,21.84,21.55,21.55,1285,0
+ASB_E.US,D,20250211,000000,21.49,21.54,21.49,21.51,1669,0
+ASB_E.US,D,20250212,000000,21.5217,21.5217,21.43,21.43,2088,0
+ASB_E.US,D,20250213,000000,21.7434,21.9699,21.52,21.53,1131,0
+ASB_E.US,D,20250214,000000,21.5401,21.8801,21.5401,21.88,1561,0
+ASB_E.US,D,20250218,000000,21.57,21.63,21.5,21.5025,5202,0
+ASB_E.US,D,20250219,000000,21.5,21.6,21.32,21.5,3062,0
+ASB_E.US,D,20250220,000000,21.449,21.6,21.36,21.55,4560,0
+ASB_E.US,D,20250221,000000,21.66,21.7,21.57,21.57,2709,0
+ASB_E.US,D,20250224,000000,21.6558,22,21.6558,21.68,3607,0
+ASB_E.US,D,20250225,000000,21.83,21.9699,21.83,21.9699,880,0
+ASB_E.US,D,20250226,000000,21.7301,21.98,21.7301,21.9077,4450,0
+ASB_E.US,D,20250227,000000,21.91,21.91,21.75,21.89,2616,0
+ASB_E.US,D,20250228,000000,21.75,21.8399,21.64,21.64,7033,0
+ASB_E.US,D,20250303,000000,21.32,21.41,21.32,21.41,909,0
+ASB_E.US,D,20250304,000000,21.26,21.26,20.94,21.16,2251,0
+ASB_E.US,D,20250305,000000,21.39,21.39,21.18,21.18,608,0
+ASB_E.US,D,20250306,000000,21.18,21.18,20.95,21,1551,0
+ASB_E.US,D,20250307,000000,21.18,21.18,21,21.03,3820,0
+ASB_E.US,D,20250310,000000,21.07,21.07,20.98,21.05,1309,0
+ASB_E.US,D,20250311,000000,20.92,21,20.91,20.96,7262,0
+ASB_E.US,D,20250312,000000,21.0612,21.09,20.9,20.96,994,0
+ASB_E.US,D,20250313,000000,21.11,21.13,20.75,21,6272,0
+ASB_E.US,D,20250314,000000,20.985,21.18,20.9601,21.18,3912,0
+ASB_E.US,D,20250317,000000,21.18,21.25,21.18,21.2052,1587,0
+ASB_E.US,D,20250318,000000,21,21.15,21,21,541,0
+ASB_E.US,D,20250319,000000,21.15,21.2,21.15,21.2,606,0
+ASB_E.US,D,20250320,000000,21.2,21.35,21.2,21.3,3822,0
+ASB_E.US,D,20250321,000000,21.2641,21.2999,21.2641,21.2999,375,0
+ASB_E.US,D,20250324,000000,21.225,21.24,21.12,21.12,3687,0
+ASB_E.US,D,20250325,000000,21.14,21.18,21.08,21.16,5473,0
+ASB_E.US,D,20250326,000000,21.0854,21.16,21.05,21.16,6059,0
+ASB_E.US,D,20250327,000000,21.15,21.16,21.0101,21.05,6063,0
+ASB_E.US,D,20250328,000000,21,21.04,20.73,20.955,2052,0
+ASB_E.US,D,20250331,000000,20.73,20.94,20.72,20.94,6916,0
+ASB_E.US,D,20250401,000000,20.64,20.64,20.64,20.64,695,0
+ASB_E.US,D,20250402,000000,20.88,20.88,20.88,20.88,331,0
+ASB_E.US,D,20250403,000000,20.85,20.85,20.42,20.42,3868,0
+ASB_E.US,D,20250404,000000,20.38,20.5,20.26,20.28,1609,0
+ASB_E.US,D,20250407,000000,19.83,20.32,19.75,19.84,5712,0
+ASB_E.US,D,20250408,000000,19.9101,19.98,19.59,19.59,9719,0
+ASB_E.US,D,20250409,000000,19.41,19.8657,19.41,19.8657,7098,0
+ASB_E.US,D,20250410,000000,19.79,19.99,19.3,19.39,4927,0
+ASB_E.US,D,20250411,000000,19.25,19.64,19.25,19.425,1965,0
+ASB_E.US,D,20250414,000000,19.33,19.52,19.26,19.26,742,0
+ASB_E.US,D,20250415,000000,19.37,19.37,19.33,19.37,1023,0
+ASB_E.US,D,20250416,000000,19.42,19.48,19.37,19.45,1795,0
+ASB_E.US,D,20250417,000000,19.59,19.8899,19.5122,19.71,9872,0
+ASB_E.US,D,20250422,000000,19.8,19.8701,19.69,19.8701,5805,0
+ASB_E.US,D,20250423,000000,20.03,20.08,19.81,19.9,5154,0
+ASB_E.US,D,20250424,000000,20.0588,20.2532,19.86,20.095,4944,0
+ASB_E.US,D,20250425,000000,20.17,20.17,20.02,20.11,1248,0
+ASB_E.US,D,20250428,000000,20.12,20.12,20.12,20.12,254,0
+ASB_E.US,D,20250429,000000,20.2699,20.2699,19.87,20.065,11615,0
+ASB_E.US,D,20250430,000000,19.9,20.13,19.9,20.08,11917,0
+ASB_E.US,D,20250501,000000,19.96,20.28,19.96,19.98,6614,0
+ASB_E.US,D,20250502,000000,20.46,20.75,20.35,20.52,5761,0
+ASB_E.US,D,20250505,000000,20.4,20.41,20.2245,20.2245,1073,0
+ASB_E.US,D,20250506,000000,20.5,20.5,20.35,20.35,2333,0
+ASB_E.US,D,20250507,000000,20.3956,20.5,20.3956,20.5,1575,0
+ASB_E.US,D,20250508,000000,20.1274,20.56,20.1274,20.5599,1841,0
+ASB_E.US,D,20250509,000000,20.42,20.45,20.42,20.45,718,0
+ASB_E.US,D,20250512,000000,20.54,20.69,20.44,20.4516,4331,0
+ASB_E.US,D,20250513,000000,20.65,20.8,20.41,20.57,3043,0
+ASB_E.US,D,20250514,000000,20.4337,20.53,20.4337,20.5,1450,0
+ASB_E.US,D,20250515,000000,20.5,20.51,20.5,20.5,1503,0
+ASB_E.US,D,20250516,000000,20.69,20.69,20.5551,20.5551,1598,0
+ASB_E.US,D,20250519,000000,20.6,20.6,20.57,20.57,1039,0
+ASB_E.US,D,20250520,000000,20.61,20.61,20.452,20.51,6852,0
+ASB_E.US,D,20250521,000000,20.46,20.46,20.31,20.33,2990,0
+ASB_E.US,D,20250522,000000,20.22,20.48,20.22,20.33,670,0
+ASB_E.US,D,20250523,000000,20.34,20.44,20.34,20.4079,4040,0
+ASB_E.US,D,20250527,000000,20.52,20.55,20.49,20.5,1258,0
+ASB_E.US,D,20250528,000000,20.73,20.73,20.3995,20.3995,2861,0
+ASB_E.US,D,20250529,000000,20.49,20.49,20.3,20.3,3966,0
+ASB_E.US,D,20250530,000000,20.34,20.34,19.8,19.9,54838,0
+ASB_E.US,D,20250602,000000,19.6,19.84,19.6,19.785,5339,0
+ASB_E.US,D,20250603,000000,19.9,19.9054,19.59,19.6,7321,0
+ASB_E.US,D,20250604,000000,21.46,21.46,19.68,19.8,8215,0
+ASB_E.US,D,20250605,000000,19.91,20.01,19.7352,19.865,4737,0
+ASB_E.US,D,20250606,000000,19.63,20.09,19.63,19.81,3251,0
+ASB_E.US,D,20250609,000000,19.7,19.955,19.6501,19.875,2320,0
+ASB_E.US,D,20250610,000000,19.82,19.9,19.8006,19.87,2152,0
+ASB_E.US,D,20250611,000000,19.9,19.9,19.8,19.8,2533,0
+ASB_E.US,D,20250612,000000,19.8844,19.8844,19.66,19.74,1292,0
+ASB_E.US,D,20250613,000000,19.7,19.82,19.7,19.82,2620,0
+ASB_E.US,D,20250616,000000,19.7415,19.95,19.7415,19.895,3908,0
+ASB_E.US,D,20250617,000000,19.93,19.93,19.7,19.8399,3408,0
+ASB_E.US,D,20250618,000000,19.97,19.99,19.75,19.8599,3280,0
+ASB_E.US,D,20250620,000000,19.9,19.99,19.9,19.95,3243,0
+ASB_E.US,D,20250623,000000,19.831,19.98,19.831,19.98,890,0
+ASB_E.US,D,20250624,000000,20.085,20.2964,20,20.2964,2622,0
+ASB_E.US,D,20250625,000000,20.32,20.32,20.27,20.28,953,0
+ASB_E.US,D,20250626,000000,20.42,20.42,20.37,20.395,2160,0
+ASB_E.US,D,20250627,000000,20.48,20.5,20.42,20.43,2458,0
+ASB_E.US,D,20250630,000000,20.19,20.61,20.19,20.61,6427,0
+ASB_E.US,D,20250701,000000,20.655,20.72,20.54,20.72,4679,0
+ASB_E.US,D,20250702,000000,20.73,20.8399,20.395,20.74,6370,0
+ASB_E.US,D,20250703,000000,20.89,21.09,20.89,21.04,666,0
+ASB_E.US,D,20250707,000000,20.55,20.94,20.55,20.77,8616,0
+ASB_E.US,D,20250708,000000,21.06,21.1599,21.06,21.1599,688,0
+ASB_E.US,D,20250709,000000,21.0587,21.0665,21.035,21.04,2319,0
+ASB_E.US,D,20250711,000000,21.11,21.11,21,21,1069,0
+ASB_E.US,D,20250714,000000,20.84,21,20.84,20.94,2070,0
+ASB_E.US,D,20250715,000000,20.9349,21.24,20.85,20.87,4361,0
+ASB_E.US,D,20250716,000000,20.99,20.99,20.7,20.75,4906,0
+ASB_E.US,D,20250717,000000,20.948,20.948,20.81,20.88,3408,0
+ASB_E.US,D,20250718,000000,21.31,21.31,20.85,20.85,4747,0
+ASB_E.US,D,20250721,000000,20.8501,20.94,20.8501,20.91,2131,0
+ASB_E.US,D,20250722,000000,20.8899,20.975,20.8,20.9013,3837,0
+ASB_E.US,D,20250723,000000,20.8044,21.0335,20.74,20.75,2859,0
+ASB_E.US,D,20250724,000000,20.75,20.915,20.75,20.915,3223,0
+ASB_E.US,D,20250725,000000,20.835,20.9975,20.68,20.9655,2993,0
+ASB_E.US,D,20250728,000000,21.01,21.01,20.75,20.7501,5875,0
+ASB_E.US,D,20250729,000000,20.8577,21.0999,20.85,20.9,3367,0
+ASB_E.US,D,20250730,000000,20.89,20.89,20.89,20.89,742,0
+ASB_E.US,D,20250731,000000,20.91,20.91,20.825,20.86,3488,0
+ASB_E.US,D,20250801,000000,20.8084,21.03,20.7104,21.03,2345,0
+ASB_E.US,D,20250804,000000,21,21.22,20.93,21.16,18380,0
+ASB_E.US,D,20250805,000000,21.2009,21.29,21.03,21.29,4103,0
+ASB_E.US,D,20250806,000000,21.2871,21.47,21.26,21.41,4146,0
+ASB_E.US,D,20250807,000000,21.45,21.5,20.9,20.92,7599,0
+ASB_E.US,D,20250808,000000,21.08,21.08,21.06,21.06,1472,0
+ASB_E.US,D,20250811,000000,21.165,21.2777,21.05,21.05,904,0
+ASB_E.US,D,20250812,000000,21.05,21.39,21.05,21.255,4087,0
+ASB_E.US,D,20250813,000000,21.3,21.54,21.3,21.5,1436,0
+ASB_E.US,D,20250814,000000,21.4899,21.4899,21.4899,21.4899,1046,0
+ASB_E.US,D,20250815,000000,21.2,21.49,21.2,21.395,2047,0
+ASB_E.US,D,20250818,000000,21.4,21.49,21.3999,21.46,4515,0
+ASB_E.US,D,20250819,000000,21.4599,21.6997,21.45,21.67,7983,0
+ASB_E.US,D,20250820,000000,21.71,21.72,21.645,21.645,1387,0
+ASB_E.US,D,20250821,000000,21.7,21.73,21.66,21.695,3130,0
+ASB_E.US,D,20250822,000000,21.9,22,21.87,21.9999,4865,0
+ASB_E.US,D,20250825,000000,22.04,22.065,21.7658,21.94,3873,0
+ASB_E.US,D,20250826,000000,22,22,21.65,21.91,11418,0
+ASB_E.US,D,20250827,000000,21.75,21.75,21.6,21.68,7199,0
+ASB_E.US,D,20250828,000000,21.8799,21.8799,21.6,21.705,4677,0
+ASB_E.US,D,20250829,000000,21.63,21.7,21.52,21.68,3417,0
+ASB_E.US,D,20250903,000000,21.48,21.6,21.32,21.55,2217,0
+ASB_E.US,D,20250904,000000,21.32,21.65,21.32,21.65,1203,0
+ASB_E.US,D,20250905,000000,21.612,21.99,21.53,21.99,4569,0
+ASB_E.US,D,20250908,000000,22.26,22.29,21.85,21.85,8587,0
+ASB_E.US,D,20250909,000000,22.26,22.32,21.95,22.32,6395,0
+ASB_E.US,D,20250910,000000,22.28,22.44,22.17,22.33,2838,0
+ASB_E.US,D,20250911,000000,22.4899,22.54,22.35,22.54,8620,0
+ASB_E.US,D,20250912,000000,22.35,22.68,22.35,22.64,3421,0
+ASB_E.US,D,20250915,000000,22.7128,22.74,22.52,22.635,3012,0
+ASB_E.US,D,20250916,000000,22.75,22.97,22.71,22.85,3608,0
+ASB_E.US,D,20250917,000000,22.6893,22.6893,22.6893,22.6893,1708,0
+ASB_E.US,D,20250918,000000,22.8,22.8,22.66,22.685,3110,0
+ASB_E.US,D,20250919,000000,22.8,22.94,22.8,22.9,6626,0
+ASB_E.US,D,20250922,000000,22.65,22.95,22.65,22.95,2187,0
+ASB_E.US,D,20250923,000000,22.91,23.0099,22.89,23.0099,7038,0
+ASB_E.US,D,20250925,000000,22.99,22.99,22.46,22.55,5326,0
+ASB_E.US,D,20250926,000000,22.46,22.54,22.46,22.54,2141,0
+ASB_E.US,D,20250930,000000,22.5,22.5999,22.22,22.23,6983,0
+ASB_E.US,D,20251001,000000,22.3,22.515,22.1189,22.16,7885,0
+ASB_E.US,D,20251002,000000,22.43,22.43,22.4,22.4,2655,0
+ASB_E.US,D,20251003,000000,22.37,22.39,22.25,22.25,4093,0
+ASB_E.US,D,20251006,000000,22.5499,22.5499,22.11,22.31,2563,0
+ASB_E.US,D,20251007,000000,22.36,22.55,22.18,22.4,8810,0
+ASB_E.US,D,20251008,000000,22.42,22.42,22.42,22.42,1564,0
+ASB_E.US,D,20251009,000000,22.43,22.51,22.24,22.31,7895,0
+ASB_E.US,D,20251010,000000,22.31,22.31,21.96,22.01,3868,0
+ASB_E.US,D,20251013,000000,22.53,22.53,22.08,22.08,784,0
+ASB_E.US,D,20251014,000000,21.98,22.245,21.88,21.88,9443,0
+ASB_E.US,D,20251015,000000,21.92,21.975,21.82,21.82,13871,0
+ASB_E.US,D,20251016,000000,22.39,22.39,21.46,21.46,8207,0
+ASB_E.US,D,20251017,000000,21.6,21.75,21.46,21.51,7777,0
+ASB_E.US,D,20251020,000000,21.55,21.74,21.55,21.59,4886,0
+ASB_E.US,D,20251021,000000,21.62,21.7199,21.58,21.65,7082,0
+ASB_E.US,D,20251022,000000,21.72,21.72,21.49,21.49,6945,0
+ASB_E.US,D,20251023,000000,21.55,21.6585,21.45,21.45,5134,0
+ASB_E.US,D,20251024,000000,21.63,21.78,21.6,21.65,3557,0
+ASB_E.US,D,20251027,000000,22.0052,22.0052,21.65,21.77,7617,0
+ASB_E.US,D,20251028,000000,21.7921,21.92,21.6634,21.68,4508,0
+ASB_E.US,D,20251029,000000,21.66,21.76,21.56,21.57,4784,0
+ASB_E.US,D,20251030,000000,21.88,21.88,21.26,21.3,12593,0
+ASB_E.US,D,20251031,000000,21.59,21.59,21.25,21.45,6658,0
+ASB_E.US,D,20251103,000000,21.4612,21.63,21.36,21.55,7420,0
+ASB_E.US,D,20251104,000000,21.46,21.6,21.45,21.6,4854,0
+ASB_E.US,D,20251105,000000,21.6,21.7023,21.6,21.63,1515,0
+ASB_E.US,D,20251106,000000,21.6,21.6,21.6,21.6,176,0
+ASB_E.US,D,20251107,000000,21.57,21.57,21.41,21.505,2067,0
+ASB_E.US,D,20251110,000000,21.6,21.97,21.59,21.97,12209,0
+ASB_E.US,D,20251111,000000,21.7189,22.06,21.7189,22.06,5832,0
+ASB_E.US,D,20251112,000000,22.03,22.07,21.91,21.91,1413,0
+ASB_E.US,D,20251113,000000,22,22.08,21.66,21.6701,4478,0
+ASB_E.US,D,20251114,000000,21.775,21.87,21.68,21.71,7965,0
+ASB_E.US,D,20251117,000000,21.68,21.86,21.585,21.585,2109,0
+ASB_E.US,D,20251118,000000,21.77,21.8,21.55,21.8,4862,0
+ASB_E.US,D,20251119,000000,21.72,21.79,21.64,21.73,3950,0
+ASB_E.US,D,20251120,000000,21.69,21.69,21.6,21.63,1906,0
+ASB_E.US,D,20251121,000000,21.55,21.63,21.5,21.5223,1246,0
+ASB_E.US,D,20251124,000000,21.71,21.71,21.46,21.52,1499,0
+ASB_E.US,D,20251125,000000,21.6133,21.7169,21.52,21.64,4785,0
+ASB_E.US,D,20251126,000000,21.64,21.95,21.64,21.95,5996,0
+ASB_E.US,D,20251128,000000,21.805,21.84,21.8,21.84,3882,0
+ASB_E.US,D,20251201,000000,21.43,21.6154,21.43,21.45,3306,0
+ASB_E.US,D,20251202,000000,21.5,21.55,21.43,21.55,1123,0
+ASB_E.US,D,20251203,000000,21.45,21.5447,21.44,21.5447,2070,0
+ASB_E.US,D,20251204,000000,21.54,21.54,21.45,21.54,571,0
+ASB_E.US,D,20251205,000000,21.537,21.57,21.45,21.53,3799,0
+ASB_E.US,D,20251208,000000,21.54,21.56,21.47,21.56,7146,0
+ASB_E.US,D,20251209,000000,21.57,21.63,21.56,21.57,7244,0
+ASB_E.US,D,20251210,000000,21.59,21.64,21.55,21.64,7594,0
+ASB_E.US,D,20251211,000000,21.48,21.49,21.47,21.4701,2402,0
+ASB_E.US,D,20251212,000000,21.46,21.6122,21.46,21.6,5193,0
+ASB_E.US,D,20251215,000000,21.6,21.6899,21.55,21.67,3075,0
+ASB_E.US,D,20251216,000000,21.555,21.66,21.45,21.56,9809,0
+ASB_E.US,D,20251217,000000,21.55,21.55,21.46,21.46,1203,0
+ASB_E.US,D,20251218,000000,21.555,21.555,21.46,21.555,593,0
+ASB_E.US,D,20251219,000000,21.65,21.65,21.5,21.52,7563,0
+ASB_E.US,D,20251222,000000,21.55,21.6499,21.46,21.51,2384,0
+ASB_E.US,D,20251223,000000,21.52,21.5799,21.47,21.57,1035,0
+ASB_E.US,D,20251224,000000,21.56,21.56,21.56,21.56,7778,0
+ASB_E.US,D,20251226,000000,21.51,21.56,21.45,21.45,9853,0
+ASB_E.US,D,20251229,000000,21.5899,21.5899,21.45,21.45,8762,0
+ASB_E.US,D,20251230,000000,21.46,21.46,21.33,21.37,7086,0
+ASB_E.US,D,20251231,000000,21.345,21.4699,21.22,21.39,3379,0
+ASB_E.US,D,20260102,000000,21.345,21.36,21.33,21.34,1872,0
+ASB_E.US,D,20260105,000000,21.41,21.64,21.24,21.57,11517,0
+ASB_E.US,D,20260106,000000,21.42,21.5599,21.3643,21.385,3804,0
+ASB_E.US,D,20260107,000000,21.385,21.56,21.31,21.3301,2743,0
+ASB_E.US,D,20260108,000000,21.52,21.55,21.29,21.38,4669,0
+ASB_E.US,D,20260109,000000,21.45,21.4806,21.28,21.375,3826,0
+ASB_E.US,D,20260112,000000,21.3614,21.44,21.26,21.4,5671,0
+ASB_E.US,D,20260113,000000,21.5727,21.5727,21.35,21.52,1351,0
+ASB_E.US,D,20260114,000000,21.35,21.44,21.35,21.39,1572,0
+ASB_E.US,D,20260115,000000,21.5925,21.7299,21.39,21.5,8565,0
+ASB_E.US,D,20260116,000000,21.46,21.47,21.4,21.46,1443,0
+ASB_E.US,D,20260120,000000,21.506,21.506,21.35,21.43,1123,0
+ASB_E.US,D,20260121,000000,21.5,21.5,21.3701,21.3701,1933,0
+ASB_E.US,D,20260122,000000,21.39,21.48,21.38,21.38,2799,0
+ASB_E.US,D,20260123,000000,21.54,21.54,21.46,21.46,1084,0
+ASB_E.US,D,20260126,000000,21.5,21.5,21.39,21.49,2839,0
+ASB_E.US,D,20260127,000000,21.48,21.5499,21.41,21.5499,2379,0
+ASB_E.US,D,20260128,000000,21.41,21.5,21.41,21.48,1698,0
+ASB_E.US,D,20260129,000000,21.38,21.4651,21.37,21.37,1358,0
+ASB_E.US,D,20260130,000000,21.3501,21.5299,21.3501,21.45,1735,0
+ASB_E.US,D,20260202,000000,21.55,21.55,21.39,21.45,7549,0
+ASB_E.US,D,20260205,000000,21.424,21.5,21.424,21.5,1782,0
+ASB_E.US,D,20260206,000000,21.46,21.55,21.39,21.55,8454,0
+ASB_E.US,D,20260209,000000,21.4335,21.5,21.41,21.44,5468,0
+ASB_E.US,D,20260210,000000,21.46,21.53,21.39,21.5,14096,0
+ASB_E.US,D,20260211,000000,21.43,21.43,21.42,21.43,652,0
+ASB_E.US,D,20260212,000000,21.43,21.43,21.43,21.43,588,0
+ASB_E.US,D,20260213,000000,21.5299,21.5299,21.43,21.43,619,0
+ASB_E.US,D,20260217,000000,21.5,21.53,21.43,21.52,6187,0
+ASB_E.US,D,20260218,000000,21.5217,21.5499,21.48,21.4847,15818,0
diff --git a/daily/us/nyse stocks/1/asc.us.txt b/daily/us/nyse stocks/1/asc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84348a007f3665b543e5cff3bbc8d2f8d63b6050
--- /dev/null
+++ b/daily/us/nyse stocks/1/asc.us.txt	
@@ -0,0 +1,3157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASC.US,D,20130801,000000,11.698,11.872,11.518,11.698,3876766,0
+ASC.US,D,20130802,000000,11.698,11.915,11.594,11.915,437843,0
+ASC.US,D,20130805,000000,11.915,11.915,11.68,11.915,211022,0
+ASC.US,D,20130806,000000,11.915,12.046,11.872,11.993,281433,0
+ASC.US,D,20130807,000000,12.002,12.002,11.898,11.915,181989,0
+ASC.US,D,20130808,000000,11.915,11.941,11.907,11.915,137497,0
+ASC.US,D,20130809,000000,11.915,12.037,11.915,11.96,132775,0
+ASC.US,D,20130812,000000,11.96,11.96,11.907,11.96,159478,0
+ASC.US,D,20130813,000000,11.804,12.062,11.785,12.062,195935,0
+ASC.US,D,20130814,000000,12.055,12.055,11.933,12.002,173777,0
+ASC.US,D,20130815,000000,12.046,12.105,11.915,12.105,238449,0
+ASC.US,D,20130816,000000,12.089,12.15,12.029,12.089,465757,0
+ASC.US,D,20130819,000000,11.984,12.02,11.907,11.993,100370,0
+ASC.US,D,20130820,000000,12.002,12.029,11.968,12.002,110261,0
+ASC.US,D,20130821,000000,12.002,12.02,11.976,12.002,108940,0
+ASC.US,D,20130822,000000,12.02,12.14,12.002,12.131,274547,0
+ASC.US,D,20130823,000000,12.15,12.177,11.744,11.882,95647,0
+ASC.US,D,20130826,000000,12.062,12.131,11.864,11.941,128415,0
+ASC.US,D,20130827,000000,11.872,12.029,11.828,11.976,70617,0
+ASC.US,D,20130828,000000,12.177,12.177,11.785,12.029,108640,0
+ASC.US,D,20130829,000000,12.105,12.14,11.882,11.907,65240,0
+ASC.US,D,20130830,000000,12.019,12.054,11.889,11.896,13208,0
+ASC.US,D,20130903,000000,11.915,11.96,11.455,11.706,156842,0
+ASC.US,D,20130904,000000,11.658,11.666,11.5,11.666,52020,0
+ASC.US,D,20130905,000000,11.537,11.716,11.5,11.706,41480,0
+ASC.US,D,20130906,000000,11.716,11.716,11.37,11.621,161702,0
+ASC.US,D,20130909,000000,11.666,11.716,11.439,11.612,61826,0
+ASC.US,D,20130910,000000,11.5,11.706,11.5,11.698,121939,0
+ASC.US,D,20130911,000000,11.666,11.785,11.666,11.777,34046,0
+ASC.US,D,20130912,000000,11.785,11.794,11.68,11.768,24248,0
+ASC.US,D,20130913,000000,11.612,11.768,11.586,11.744,34403,0
+ASC.US,D,20130916,000000,11.794,11.794,11.594,11.68,43369,0
+ASC.US,D,20130917,000000,11.658,11.666,11.465,11.518,50000,0
+ASC.US,D,20130918,000000,11.431,11.431,11.049,11.179,160535,0
+ASC.US,D,20130919,000000,11.126,11.197,10.527,10.963,496997,0
+ASC.US,D,20130920,000000,10.963,10.988,10.556,10.841,142498,0
+ASC.US,D,20130923,000000,10.876,10.944,10.789,10.876,76234,0
+ASC.US,D,20130924,000000,10.866,10.876,10.772,10.789,49391,0
+ASC.US,D,20130925,000000,10.78,10.78,10.527,10.527,144389,0
+ASC.US,D,20130926,000000,10.625,10.669,10.399,10.47,82930,0
+ASC.US,D,20130927,000000,10.478,10.556,10.399,10.486,39639,0
+ASC.US,D,20130930,000000,10.453,10.608,10.453,10.575,43680,0
+ASC.US,D,20131001,000000,10.537,10.866,10.443,10.789,79993,0
+ASC.US,D,20131002,000000,10.738,10.824,10.503,10.625,55583,0
+ASC.US,D,20131003,000000,10.59,10.631,10.399,10.443,96446,0
+ASC.US,D,20131004,000000,10.527,10.537,10.399,10.478,54882,0
+ASC.US,D,20131007,000000,10.406,10.415,10.182,10.357,74877,0
+ASC.US,D,20131008,000000,10.364,10.364,9.862,10.131,87986,0
+ASC.US,D,20131009,000000,10.043,10.443,9.81,10.406,52622,0
+ASC.US,D,20131010,000000,10.443,11.351,10.243,11.179,155917,0
+ASC.US,D,20131011,000000,11.171,11.171,10.676,11.04,50694,0
+ASC.US,D,20131014,000000,10.866,11.284,10.866,11.239,12419,0
+ASC.US,D,20131015,000000,11.397,11.482,11.126,11.257,32618,0
+ASC.US,D,20131016,000000,11.275,11.37,11.171,11.266,43890,0
+ASC.US,D,20131017,000000,11.119,11.327,10.728,11.266,71166,0
+ASC.US,D,20131018,000000,11.266,11.586,11.066,11.551,58662,0
+ASC.US,D,20131021,000000,11.473,11.482,11.275,11.465,24039,0
+ASC.US,D,20131022,000000,11.448,11.568,11.403,11.527,38008,0
+ASC.US,D,20131023,000000,11.527,11.594,11.266,11.431,37629,0
+ASC.US,D,20131024,000000,11.439,11.482,11.327,11.413,61496,0
+ASC.US,D,20131025,000000,11.482,11.482,11.266,11.36,32029,0
+ASC.US,D,20131028,000000,11.403,11.455,11.284,11.403,33002,0
+ASC.US,D,20131029,000000,11.37,11.68,11.334,11.604,27518,0
+ASC.US,D,20131030,000000,11.537,11.594,11.266,11.351,85402,0
+ASC.US,D,20131031,000000,11.541,11.601,11.331,11.394,228944,0
+ASC.US,D,20131101,000000,11.422,11.666,11.301,11.413,121630,0
+ASC.US,D,20131104,000000,11.413,11.621,11.31,11.518,43976,0
+ASC.US,D,20131105,000000,11.545,11.551,11.397,11.439,34333,0
+ASC.US,D,20131106,000000,11.461,11.583,11.409,11.428,60434,0
+ASC.US,D,20131107,000000,11.541,11.645,11.409,11.461,73093,0
+ASC.US,D,20131108,000000,11.384,11.636,10.973,11.627,160194,0
+ASC.US,D,20131111,000000,11.751,11.751,11.128,11.541,75535,0
+ASC.US,D,20131112,000000,11.575,11.627,11.47,11.619,47486,0
+ASC.US,D,20131113,000000,11.671,11.671,11.322,11.549,33941,0
+ASC.US,D,20131114,000000,11.453,11.523,11.21,11.322,62130,0
+ASC.US,D,20131115,000000,11.315,11.549,11.315,11.436,24543,0
+ASC.US,D,20131118,000000,11.533,11.541,11.374,11.384,54733,0
+ASC.US,D,20131119,000000,11.374,11.514,11.374,11.409,36762,0
+ASC.US,D,20131120,000000,11.384,11.436,10.992,11.287,65398,0
+ASC.US,D,20131121,000000,11.356,11.47,11.079,11.165,61763,0
+ASC.US,D,20131122,000000,11.128,11.148,10.826,11.096,36224,0
+ASC.US,D,20131125,000000,11.128,11.128,10.931,11.105,27095,0
+ASC.US,D,20131126,000000,11.026,11.374,10.931,11.036,26167,0
+ASC.US,D,20131127,000000,11.051,11.261,10.888,11,236977,0
+ASC.US,D,20131129,000000,11,11.192,11,11.138,6444,0
+ASC.US,D,20131202,000000,11,11.138,10.591,10.632,68499,0
+ASC.US,D,20131203,000000,10.538,11.174,10.538,10.791,831743,0
+ASC.US,D,20131204,000000,10.687,10.947,10.661,10.905,47904,0
+ASC.US,D,20131205,000000,10.992,11.044,10.687,10.844,55686,0
+ASC.US,D,20131206,000000,10.921,10.973,10.756,10.818,26678,0
+ASC.US,D,20131209,000000,10.878,11.115,10.583,10.852,153294,0
+ASC.US,D,20131210,000000,10.765,11.115,10.652,11.079,174391,0
+ASC.US,D,20131211,000000,11.123,11.583,11.06,11.366,233169,0
+ASC.US,D,20131212,000000,11.428,11.758,11.243,11.322,48181,0
+ASC.US,D,20131213,000000,11.453,11.514,11.235,11.479,19623,0
+ASC.US,D,20131216,000000,11.488,11.505,11.243,11.366,37782,0
+ASC.US,D,20131217,000000,11.366,11.514,11.296,11.453,67703,0
+ASC.US,D,20131218,000000,11.453,12.238,11.453,12.054,152953,0
+ASC.US,D,20131219,000000,11.984,12.611,11.984,12.411,107251,0
+ASC.US,D,20131220,000000,12.515,12.515,12.15,12.445,84081,0
+ASC.US,D,20131223,000000,12.411,12.829,12.272,12.829,87876,0
+ASC.US,D,20131224,000000,12.759,12.847,12.56,12.847,37608,0
+ASC.US,D,20131226,000000,12.803,13.509,12.759,13.352,89685,0
+ASC.US,D,20131227,000000,13.457,13.795,13.299,13.344,60982,0
+ASC.US,D,20131230,000000,13.483,13.483,12.759,13.204,100261,0
+ASC.US,D,20131231,000000,13.204,13.673,13.195,13.552,53855,0
+ASC.US,D,20140102,000000,13.421,13.421,13.151,13.204,110597,0
+ASC.US,D,20140103,000000,13.23,13.378,12.95,13.074,70336,0
+ASC.US,D,20140106,000000,13.316,13.344,12.89,13.013,158846,0
+ASC.US,D,20140107,000000,13.022,13.151,12.507,12.934,133994,0
+ASC.US,D,20140108,000000,12.976,13.135,12.803,12.847,48297,0
+ASC.US,D,20140109,000000,13.064,13.064,12.534,12.611,66422,0
+ASC.US,D,20140110,000000,12.593,12.742,12.411,12.577,63321,0
+ASC.US,D,20140113,000000,12.577,12.611,12.411,12.429,39223,0
+ASC.US,D,20140114,000000,12.411,12.454,12.131,12.359,113737,0
+ASC.US,D,20140115,000000,12.411,12.752,12.394,12.742,50025,0
+ASC.US,D,20140116,000000,12.742,12.812,12.647,12.715,42711,0
+ASC.US,D,20140117,000000,12.768,12.959,12.768,12.847,66912,0
+ASC.US,D,20140121,000000,13.089,13.089,12.715,12.803,46318,0
+ASC.US,D,20140122,000000,12.855,13.126,12.82,12.969,20831,0
+ASC.US,D,20140123,000000,12.959,12.976,12.715,12.89,73432,0
+ASC.US,D,20140124,000000,12.882,12.882,12.368,12.542,91854,0
+ASC.US,D,20140127,000000,12.507,12.542,11.993,12.322,42173,0
+ASC.US,D,20140128,000000,12.368,12.699,12.368,12.568,42828,0
+ASC.US,D,20140129,000000,12.55,12.672,12.367,12.568,17713,0
+ASC.US,D,20140130,000000,12.593,12.805,12.137,12.542,170033,0
+ASC.US,D,20140131,000000,12.453,12.989,12.384,12.944,89719,0
+ASC.US,D,20140203,000000,12.892,12.944,12.56,12.787,58356,0
+ASC.US,D,20140204,000000,12.971,12.971,12.453,12.62,88648,0
+ASC.US,D,20140205,000000,12.665,12.716,12.033,12.279,99112,0
+ASC.US,D,20140206,000000,12.261,12.428,12.174,12.279,48233,0
+ASC.US,D,20140207,000000,12.289,12.498,12.156,12.428,30822,0
+ASC.US,D,20140210,000000,12.498,12.507,12.375,12.393,13088,0
+ASC.US,D,20140211,000000,12.393,12.41,12.095,12.297,19700,0
+ASC.US,D,20140212,000000,12.279,12.321,12.235,12.242,26726,0
+ASC.US,D,20140213,000000,12.183,12.289,11.516,12.251,175331,0
+ASC.US,D,20140214,000000,12.279,12.585,12.174,12.251,42355,0
+ASC.US,D,20140218,000000,12.251,12.384,12.129,12.165,45177,0
+ASC.US,D,20140219,000000,12.137,12.251,11.69,11.752,37503,0
+ASC.US,D,20140220,000000,11.77,11.83,11.428,11.585,27033,0
+ASC.US,D,20140221,000000,11.558,11.558,11.41,11.48,96600,0
+ASC.US,D,20140224,000000,11.68,11.786,11.42,11.507,33652,0
+ASC.US,D,20140225,000000,11.567,11.611,11.356,11.428,62511,0
+ASC.US,D,20140226,000000,11.41,11.639,11.27,11.446,233625,0
+ASC.US,D,20140227,000000,11.453,11.558,11.261,11.543,41045,0
+ASC.US,D,20140228,000000,11.558,11.558,11.235,11.385,27505,0
+ASC.US,D,20140303,000000,11.331,11.558,11.05,11.41,67094,0
+ASC.US,D,20140304,000000,11.27,11.401,10.928,10.989,506471,0
+ASC.US,D,20140305,000000,11.008,12.102,10.937,11.971,621190,0
+ASC.US,D,20140306,000000,12.279,12.279,11.84,11.937,3068712,0
+ASC.US,D,20140307,000000,11.929,12.016,11.84,11.84,390510,0
+ASC.US,D,20140310,000000,11.85,11.971,11.84,11.971,320676,0
+ASC.US,D,20140311,000000,12.05,12.401,11.929,12.165,583430,0
+ASC.US,D,20140312,000000,11.997,12.111,11.884,11.98,225267,0
+ASC.US,D,20140313,000000,11.944,11.989,11.621,11.954,197377,0
+ASC.US,D,20140314,000000,11.892,12.059,11.648,11.98,217736,0
+ASC.US,D,20140317,000000,11.98,12.068,11.954,11.963,87126,0
+ASC.US,D,20140318,000000,11.919,12.27,11.63,12.183,299472,0
+ASC.US,D,20140319,000000,12.183,12.225,12.042,12.102,87942,0
+ASC.US,D,20140320,000000,12.042,12.129,11.821,11.98,77711,0
+ASC.US,D,20140321,000000,11.997,12.111,11.796,11.866,164588,0
+ASC.US,D,20140324,000000,11.83,11.85,11.63,11.658,113172,0
+ASC.US,D,20140325,000000,11.648,11.858,11.63,11.717,174459,0
+ASC.US,D,20140326,000000,11.69,11.814,11.576,11.603,78560,0
+ASC.US,D,20140327,000000,11.576,11.752,11.279,11.437,211508,0
+ASC.US,D,20140328,000000,11.437,11.576,11.42,11.525,45790,0
+ASC.US,D,20140331,000000,11.525,11.786,11.498,11.666,125559,0
+ASC.US,D,20140401,000000,11.648,11.821,11.585,11.805,102327,0
+ASC.US,D,20140402,000000,11.752,11.937,11.752,11.875,162897,0
+ASC.US,D,20140403,000000,11.796,11.901,11.621,11.648,86488,0
+ASC.US,D,20140404,000000,11.639,11.752,11.428,11.63,141081,0
+ASC.US,D,20140407,000000,11.63,11.63,11.008,11.165,283418,0
+ASC.US,D,20140408,000000,11.173,11.331,10.84,10.979,226219,0
+ASC.US,D,20140409,000000,10.979,11.058,10.742,10.885,350733,0
+ASC.US,D,20140410,000000,10.832,10.937,10.787,10.918,112200,0
+ASC.US,D,20140411,000000,10.918,11.217,10.865,10.918,105647,0
+ASC.US,D,20140414,000000,10.979,11.087,10.894,11.042,57995,0
+ASC.US,D,20140415,000000,10.998,11.121,10.683,11.104,306186,0
+ASC.US,D,20140416,000000,11.113,11.261,10.875,11.201,89684,0
+ASC.US,D,20140417,000000,11.242,11.322,11.016,11.077,165796,0
+ASC.US,D,20140421,000000,11.191,11.437,11.058,11.339,199887,0
+ASC.US,D,20140422,000000,11.401,11.489,11.279,11.375,367069,0
+ASC.US,D,20140423,000000,11.446,11.462,11.306,11.385,125991,0
+ASC.US,D,20140424,000000,11.41,11.736,11.339,11.736,150841,0
+ASC.US,D,20140425,000000,11.762,11.805,11.42,11.611,96504,0
+ASC.US,D,20140428,000000,11.585,11.807,11.427,11.621,49990,0
+ASC.US,D,20140429,000000,11.558,11.658,11.461,11.603,92623,0
+ASC.US,D,20140430,000000,11.55,11.621,11.293,11.524,45614,0
+ASC.US,D,20140501,000000,11.453,11.567,11.321,11.47,107674,0
+ASC.US,D,20140502,000000,11.364,11.603,11.355,11.558,87830,0
+ASC.US,D,20140505,000000,11.47,11.691,11.47,11.603,29827,0
+ASC.US,D,20140506,000000,11.621,11.708,11.567,11.666,80543,0
+ASC.US,D,20140507,000000,11.691,11.708,11.445,11.567,795217,0
+ASC.US,D,20140508,000000,11.506,11.534,11.259,11.534,352955,0
+ASC.US,D,20140509,000000,11.461,11.576,11.435,11.55,542959,0
+ASC.US,D,20140512,000000,11.506,11.611,11.497,11.593,61157,0
+ASC.US,D,20140513,000000,11.515,11.708,11.418,11.497,198800,0
+ASC.US,D,20140514,000000,11.399,11.648,11.399,11.534,93380,0
+ASC.US,D,20140515,000000,11.515,11.593,11.285,11.461,344950,0
+ASC.US,D,20140516,000000,11.524,11.524,11.178,11.497,300002,0
+ASC.US,D,20140519,000000,11.542,11.585,11.47,11.524,91002,0
+ASC.US,D,20140520,000000,11.524,11.621,11.445,11.461,325642,0
+ASC.US,D,20140521,000000,11.47,11.515,11.393,11.427,88298,0
+ASC.US,D,20140522,000000,11.418,11.534,11.399,11.488,248439,0
+ASC.US,D,20140523,000000,11.488,12.257,11.488,12.161,86806,0
+ASC.US,D,20140527,000000,12.179,12.363,12.036,12.276,64557,0
+ASC.US,D,20140528,000000,12.285,12.326,12.161,12.276,77079,0
+ASC.US,D,20140529,000000,12.239,12.326,12.213,12.247,99272,0
+ASC.US,D,20140530,000000,12.266,12.335,12.257,12.293,95483,0
+ASC.US,D,20140602,000000,12.326,12.326,12.115,12.247,118462,0
+ASC.US,D,20140603,000000,12.22,12.584,12.089,12.522,165723,0
+ASC.US,D,20140604,000000,12.451,12.638,12.373,12.541,192695,0
+ASC.US,D,20140605,000000,12.487,12.716,12.293,12.716,179434,0
+ASC.US,D,20140606,000000,12.707,12.822,12.548,12.787,130298,0
+ASC.US,D,20140609,000000,12.725,12.84,12.541,12.831,141229,0
+ASC.US,D,20140610,000000,12.858,12.903,12.566,12.787,176644,0
+ASC.US,D,20140611,000000,12.796,12.991,12.796,12.938,187841,0
+ASC.US,D,20140612,000000,12.875,13.166,12.875,13.115,175581,0
+ASC.US,D,20140613,000000,13.08,13.124,12.787,12.938,134143,0
+ASC.US,D,20140616,000000,12.866,13.229,12.866,13.086,260322,0
+ASC.US,D,20140617,000000,12.991,13.061,12.68,12.911,218834,0
+ASC.US,D,20140618,000000,12.858,12.929,12.743,12.858,137928,0
+ASC.US,D,20140619,000000,12.814,12.981,12.638,12.761,102848,0
+ASC.US,D,20140620,000000,12.814,13.033,12.647,13.009,234537,0
+ASC.US,D,20140623,000000,13.026,13.043,12.592,12.69,185298,0
+ASC.US,D,20140624,000000,12.628,12.671,12.335,12.417,155658,0
+ASC.US,D,20140625,000000,12.469,12.664,12.417,12.558,156926,0
+ASC.US,D,20140626,000000,12.566,12.566,12.311,12.426,123252,0
+ASC.US,D,20140627,000000,12.478,12.575,12.089,12.089,1715469,0
+ASC.US,D,20140630,000000,12.098,12.266,11.842,12.22,260509,0
+ASC.US,D,20140701,000000,12.185,12.213,11.86,12.089,232329,0
+ASC.US,D,20140702,000000,12.062,12.204,11.922,12,163063,0
+ASC.US,D,20140703,000000,12.019,12.019,11.823,11.868,58232,0
+ASC.US,D,20140707,000000,11.852,11.893,11.393,11.488,183341,0
+ASC.US,D,20140708,000000,11.524,11.524,11.178,11.188,234621,0
+ASC.US,D,20140709,000000,11.708,11.708,11.321,11.364,170067,0
+ASC.US,D,20140710,000000,11.197,11.259,11.038,11.109,128554,0
+ASC.US,D,20140711,000000,11.047,11.197,10.948,11.153,134646,0
+ASC.US,D,20140714,000000,11.197,11.312,11.118,11.197,201275,0
+ASC.US,D,20140715,000000,11.249,11.249,10.932,11.162,90261,0
+ASC.US,D,20140716,000000,11.206,11.214,10.984,11.118,56862,0
+ASC.US,D,20140717,000000,11.082,11.24,10.913,10.984,92334,0
+ASC.US,D,20140718,000000,10.932,11.223,10.932,11.109,132924,0
+ASC.US,D,20140721,000000,11.029,11.197,10.94,11.012,134991,0
+ASC.US,D,20140722,000000,11.054,11.162,10.967,10.967,83249,0
+ASC.US,D,20140723,000000,10.984,11.206,10.835,11.063,227250,0
+ASC.US,D,20140724,000000,11.047,11.338,11.012,11.303,159127,0
+ASC.US,D,20140725,000000,11.24,11.408,11.223,11.399,138546,0
+ASC.US,D,20140728,000000,11.383,11.603,11.345,11.576,185344,0
+ASC.US,D,20140729,000000,11.576,11.95,11.576,11.773,151119,0
+ASC.US,D,20140730,000000,11.817,11.96,11.46,11.692,167072,0
+ASC.US,D,20140731,000000,11.63,11.755,11.55,11.692,206136,0
+ASC.US,D,20140801,000000,11.692,11.7,11.372,11.666,223022,0
+ASC.US,D,20140804,000000,11.709,12.04,11.658,12.004,163455,0
+ASC.US,D,20140805,000000,11.933,12.031,11.496,11.64,174031,0
+ASC.US,D,20140806,000000,11.603,11.808,11.534,11.576,113445,0
+ASC.US,D,20140807,000000,11.576,11.593,11.265,11.336,57683,0
+ASC.US,D,20140808,000000,11.31,11.621,11.31,11.524,47894,0
+ASC.US,D,20140811,000000,11.487,11.925,11.46,11.658,67372,0
+ASC.US,D,20140812,000000,11.649,11.7,11.381,11.469,53250,0
+ASC.US,D,20140813,000000,11.469,11.542,11.353,11.362,48992,0
+ASC.US,D,20140814,000000,11.344,11.567,11.344,11.524,100298,0
+ASC.US,D,20140815,000000,11.64,11.692,11.585,11.63,113124,0
+ASC.US,D,20140818,000000,11.674,11.915,11.674,11.79,90548,0
+ASC.US,D,20140819,000000,11.834,11.889,11.817,11.861,43376,0
+ASC.US,D,20140820,000000,11.817,11.861,11.773,11.844,58887,0
+ASC.US,D,20140821,000000,11.825,11.834,11.649,11.755,61554,0
+ASC.US,D,20140822,000000,11.747,11.808,11.55,11.576,29935,0
+ASC.US,D,20140825,000000,11.649,11.738,11.576,11.666,32921,0
+ASC.US,D,20140826,000000,11.64,11.763,11.558,11.709,28708,0
+ASC.US,D,20140827,000000,11.763,11.763,11.487,11.603,21996,0
+ASC.US,D,20140828,000000,11.426,11.55,11.372,11.434,33747,0
+ASC.US,D,20140829,000000,11.417,11.7,11.176,11.658,41105,0
+ASC.US,D,20140902,000000,11.692,11.692,11.292,11.344,36033,0
+ASC.US,D,20140903,000000,11.407,11.534,11.139,11.246,84556,0
+ASC.US,D,20140904,000000,11.237,11.31,11.115,11.185,23359,0
+ASC.US,D,20140905,000000,11.194,11.353,11.129,11.344,76251,0
+ASC.US,D,20140908,000000,11.211,11.46,11.166,11.452,183626,0
+ASC.US,D,20140909,000000,11.417,11.452,11.203,11.31,40947,0
+ASC.US,D,20140910,000000,11.292,11.534,11.292,11.496,29102,0
+ASC.US,D,20140911,000000,11.426,11.674,11.407,11.534,128734,0
+ASC.US,D,20140912,000000,11.576,11.576,11.158,11.23,107542,0
+ASC.US,D,20140915,000000,11.283,11.328,11.016,11.185,148919,0
+ASC.US,D,20140916,000000,11.185,11.274,11.087,11.139,53694,0
+ASC.US,D,20140917,000000,11.078,11.237,10.998,11.087,47254,0
+ASC.US,D,20140918,000000,11.078,11.211,11.042,11.115,45093,0
+ASC.US,D,20140919,000000,11.139,11.22,10.703,10.73,96134,0
+ASC.US,D,20140922,000000,10.703,10.703,10.508,10.605,64112,0
+ASC.US,D,20140923,000000,10.516,10.758,10.33,10.508,77279,0
+ASC.US,D,20140924,000000,10.482,10.722,10.365,10.687,48160,0
+ASC.US,D,20140925,000000,10.615,10.615,10.16,10.311,61197,0
+ASC.US,D,20140926,000000,10.311,10.365,9.929,10.036,45365,0
+ASC.US,D,20140929,000000,9.956,9.992,9.627,9.966,106515,0
+ASC.US,D,20140930,000000,9.921,9.929,9.661,9.707,86481,0
+ASC.US,D,20141001,000000,9.724,9.814,9.528,9.716,73857,0
+ASC.US,D,20141002,000000,9.699,9.795,9.4312,9.724,63746,0
+ASC.US,D,20141003,000000,9.841,9.937,9.591,9.661,70252,0
+ASC.US,D,20141006,000000,9.652,9.841,9.4758,9.4847,153440,0
+ASC.US,D,20141007,000000,9.618,9.679,9.3946,9.3946,80260,0
+ASC.US,D,20141008,000000,9.3594,9.3779,8.451,9.1901,90033,0
+ASC.US,D,20141009,000000,9.1901,9.1901,8.5671,8.5758,228176,0
+ASC.US,D,20141010,000000,8.5579,8.7088,7.3466,7.8632,521064,0
+ASC.US,D,20141013,000000,7.8185,8.0502,7.5871,7.8452,202951,0
+ASC.US,D,20141014,000000,7.8898,8.4776,7.8898,8.3795,286913,0
+ASC.US,D,20141015,000000,8.2906,8.647,8.1836,8.602,150028,0
+ASC.US,D,20141016,000000,8.0145,8.7363,8.0145,8.6651,228789,0
+ASC.US,D,20141017,000000,8.7984,8.9669,8.6741,8.8159,355496,0
+ASC.US,D,20141020,000000,8.7532,8.7625,8.6378,8.7271,212191,0
+ASC.US,D,20141021,000000,8.7708,9.1997,8.7708,9.1449,103627,0
+ASC.US,D,20141022,000000,9.1997,9.2612,8.6914,8.8159,130504,0
+ASC.US,D,20141023,000000,8.9495,9.1267,8.5839,8.8344,193520,0
+ASC.US,D,20141024,000000,8.8601,8.8961,8.4153,8.6651,168680,0
+ASC.US,D,20141027,000000,8.6914,8.7363,8.2906,8.7271,115937,0
+ASC.US,D,20141028,000000,8.8518,9.0835,8.647,9.0835,113026,0
+ASC.US,D,20141029,000000,9.1203,9.1814,8.7587,8.9127,80749,0
+ASC.US,D,20141030,000000,8.9034,8.9938,8.7234,8.8223,61908,0
+ASC.US,D,20141031,000000,8.9843,9.1642,8.768,9.1108,133549,0
+ASC.US,D,20141103,000000,9.1911,9.3085,8.8674,9.0476,59952,0
+ASC.US,D,20141104,000000,9.2362,9.451,8.9486,9.1363,146511,0
+ASC.US,D,20141105,000000,9.2276,9.533,9.1267,9.4609,212904,0
+ASC.US,D,20141106,000000,9.4709,9.559,9.2179,9.514,86798,0
+ASC.US,D,20141107,000000,9.533,9.649,9.451,9.542,84804,0
+ASC.US,D,20141110,000000,9.578,9.657,9.3887,9.4976,100728,0
+ASC.US,D,20141111,000000,9.3965,9.624,9.3965,9.523,97381,0
+ASC.US,D,20141112,000000,9.523,9.857,9.523,9.765,165889,0
+ASC.US,D,20141113,000000,9.793,9.793,9.4262,9.657,129965,0
+ASC.US,D,20141114,000000,9.666,10.127,9.605,10,195441,0
+ASC.US,D,20141117,000000,9.966,10.018,9.865,9.901,199175,0
+ASC.US,D,20141118,000000,9.892,10.036,9.657,9.686,101741,0
+ASC.US,D,20141119,000000,9.721,9.721,9.1727,9.3262,58451,0
+ASC.US,D,20141120,000000,9.2631,9.4798,9.2631,9.3623,76211,0
+ASC.US,D,20141121,000000,9.542,9.696,9.3799,9.451,64385,0
+ASC.US,D,20141124,000000,9.4887,9.549,9.3623,9.549,28718,0
+ASC.US,D,20141125,000000,9.542,9.542,9.3965,9.506,25345,0
+ASC.US,D,20141126,000000,9.4798,9.4798,9.1727,9.2987,22936,0
+ASC.US,D,20141128,000000,9.2727,9.2891,8.9034,9.1814,39484,0
+ASC.US,D,20141201,000000,9.1727,9.2362,8.75,8.8408,232368,0
+ASC.US,D,20141202,000000,8.8758,8.9749,8.4628,8.6698,89497,0
+ASC.US,D,20141203,000000,8.6698,8.9843,8.6155,8.6604,81022,0
+ASC.US,D,20141204,000000,8.6788,8.6968,8.3637,8.5616,133932,0
+ASC.US,D,20141205,000000,8.6878,8.9661,8.5524,8.8674,155466,0
+ASC.US,D,20141208,000000,8.8132,8.8674,8.4806,8.6333,176686,0
+ASC.US,D,20141209,000000,8.5076,9.1727,8.4897,9.0381,311544,0
+ASC.US,D,20141210,000000,9.0476,9.0476,8.75,8.8583,229982,0
+ASC.US,D,20141211,000000,8.8408,9.1014,8.7234,9.0107,334447,0
+ASC.US,D,20141212,000000,8.8583,9.2276,8.8316,9.1108,231947,0
+ASC.US,D,20141215,000000,9.3623,9.758,9.3437,9.704,270446,0
+ASC.US,D,20141216,000000,9.758,9.857,9.633,9.657,313712,0
+ASC.US,D,20141217,000000,9.649,9.966,9.641,9.865,221409,0
+ASC.US,D,20141218,000000,9.901,10.064,9.758,9.829,202914,0
+ASC.US,D,20141219,000000,9.812,10.136,9.624,10.136,287244,0
+ASC.US,D,20141222,000000,10.189,10.207,9.92,10.136,62234,0
+ASC.US,D,20141223,000000,10.143,10.261,10.109,10.162,139455,0
+ASC.US,D,20141224,000000,10.216,10.252,10.109,10.226,55341,0
+ASC.US,D,20141226,000000,10.306,10.558,10.152,10.504,132916,0
+ASC.US,D,20141229,000000,10.522,10.603,10.344,10.432,111881,0
+ASC.US,D,20141230,000000,10.441,10.46,10.279,10.414,62845,0
+ASC.US,D,20141231,000000,10.54,10.837,10.296,10.766,124712,0
+ASC.US,D,20150102,000000,10.892,10.892,10.478,10.792,80065,0
+ASC.US,D,20150105,000000,10.71,10.746,10.522,10.53,86003,0
+ASC.US,D,20150106,000000,10.586,10.603,10.171,10.344,97048,0
+ASC.US,D,20150107,000000,10.451,10.478,10.143,10.271,65413,0
+ASC.US,D,20150108,000000,10.296,10.549,10.198,10.53,129401,0
+ASC.US,D,20150109,000000,10.504,10.586,10.171,10.432,167553,0
+ASC.US,D,20150112,000000,10.451,10.469,10.127,10.271,120268,0
+ASC.US,D,20150113,000000,10.352,10.612,10.18,10.378,122820,0
+ASC.US,D,20150114,000000,10.344,10.478,10.045,10.388,161951,0
+ASC.US,D,20150115,000000,10.388,10.594,9.992,10.189,226044,0
+ASC.US,D,20150116,000000,10.216,10.404,10.073,10.243,131837,0
+ASC.US,D,20150120,000000,10.296,10.296,9.758,9.803,94212,0
+ASC.US,D,20150121,000000,9.803,10.324,9.588,9.775,356477,0
+ASC.US,D,20150122,000000,9.883,10.432,9.803,10.36,341708,0
+ASC.US,D,20150123,000000,10.352,10.388,10.261,10.36,252938,0
+ASC.US,D,20150126,000000,10.388,10.404,10.207,10.378,78070,0
+ASC.US,D,20150127,000000,10.296,10.694,10.252,10.549,126316,0
+ASC.US,D,20150128,000000,10.667,10.667,10.304,10.313,91947,0
+ASC.US,D,20150129,000000,10.386,10.577,10.186,10.469,75392,0
+ASC.US,D,20150130,000000,10.45,10.639,10.223,10.268,140377,0
+ASC.US,D,20150202,000000,10.367,10.577,10.204,10.233,163849,0
+ASC.US,D,20150203,000000,10.294,10.712,9.924,9.96,597103,0
+ASC.US,D,20150204,000000,10.041,10.91,9.978,10.702,270268,0
+ASC.US,D,20150205,000000,10.784,11.103,10.63,10.939,181726,0
+ASC.US,D,20150206,000000,11.012,11.266,10.93,11.093,112728,0
+ASC.US,D,20150209,000000,11.112,11.128,10.494,10.577,115185,0
+ASC.US,D,20150210,000000,10.613,10.613,10.049,10.494,194007,0
+ASC.US,D,20150211,000000,10.522,10.812,10.204,10.332,112431,0
+ASC.US,D,20150212,000000,10.359,10.395,10.304,10.359,79435,0
+ASC.US,D,20150213,000000,10.35,10.386,10.032,10.167,79670,0
+ASC.US,D,20150217,000000,10.177,10.186,9.869,9.878,178509,0
+ASC.US,D,20150218,000000,9.905,9.932,9.542,9.678,94770,0
+ASC.US,D,20150219,000000,9.668,9.842,9.579,9.706,124186,0
+ASC.US,D,20150220,000000,9.852,9.852,9.4151,9.56,108364,0
+ASC.US,D,20150223,000000,9.55,9.588,9.1334,9.2428,174299,0
+ASC.US,D,20150224,000000,9.2707,9.3525,9.216,9.333,94032,0
+ASC.US,D,20150225,000000,9.3427,9.4411,9.2612,9.4252,47818,0
+ASC.US,D,20150226,000000,9.4609,9.597,9.3956,9.55,155217,0
+ASC.US,D,20150227,000000,9.579,9.752,9.533,9.588,168103,0
+ASC.US,D,20150302,000000,9.688,9.698,9.4887,9.615,111791,0
+ASC.US,D,20150303,000000,9.606,9.915,9.4976,9.506,75078,0
+ASC.US,D,20150304,000000,9.4342,9.514,9.3956,9.4709,79158,0
+ASC.US,D,20150305,000000,9.698,9.715,9.2707,9.2968,75740,0
+ASC.US,D,20150306,000000,9.2064,9.3711,9.1334,9.1882,100877,0
+ASC.US,D,20150309,000000,9.2428,9.2794,9.1165,9.2516,146078,0
+ASC.US,D,20150310,000000,9.2064,9.2343,9.1165,9.1334,39578,0
+ASC.US,D,20150311,000000,9.1882,9.2707,9.1249,9.216,231408,0
+ASC.US,D,20150312,000000,9.3163,9.523,9.3163,9.3789,150157,0
+ASC.US,D,20150313,000000,9.3789,9.4252,9.2871,9.333,250371,0
+ASC.US,D,20150316,000000,9.3711,9.3711,8.6623,8.9615,389393,0
+ASC.US,D,20150317,000000,8.8979,9.1165,8.8888,8.9976,225567,0
+ASC.US,D,20150318,000000,9.0249,9.778,9.0249,9.659,146849,0
+ASC.US,D,20150319,000000,9.678,9.678,9.216,9.2516,64936,0
+ASC.US,D,20150320,000000,9.3242,9.533,9.1882,9.2428,211894,0
+ASC.US,D,20150323,000000,9.2707,9.4151,9.2707,9.3242,291274,0
+ASC.US,D,20150324,000000,9.3242,9.4976,9.2968,9.4798,149715,0
+ASC.US,D,20150325,000000,9.523,9.65,9.4342,9.533,62069,0
+ASC.US,D,20150326,000000,9.57,9.678,9.4798,9.4887,85551,0
+ASC.US,D,20150327,000000,9.4798,9.514,9.1622,9.2064,83015,0
+ASC.US,D,20150330,000000,9.2064,9.2064,8.9711,9.1978,159638,0
+ASC.US,D,20150331,000000,9.2343,9.2343,9.0975,9.1334,86654,0
+ASC.US,D,20150401,000000,9.1786,9.2247,9.1431,9.1699,173087,0
+ASC.US,D,20150402,000000,9.1882,9.2612,9.0975,9.2064,336034,0
+ASC.US,D,20150406,000000,9.2247,9.2871,9.1699,9.2428,145415,0
+ASC.US,D,20150407,000000,9.2612,9.678,9.2612,9.506,171738,0
+ASC.US,D,20150408,000000,9.55,9.65,9.2871,9.3242,126012,0
+ASC.US,D,20150409,000000,9.3711,9.542,9.3614,9.4976,126378,0
+ASC.US,D,20150410,000000,9.533,9.659,9.4798,9.642,113004,0
+ASC.US,D,20150413,000000,9.668,9.742,9.542,9.597,169671,0
+ASC.US,D,20150414,000000,9.642,9.668,9.55,9.606,71000,0
+ASC.US,D,20150415,000000,9.668,9.733,9.523,9.606,138630,0
+ASC.US,D,20150416,000000,9.688,9.832,9.588,9.733,215607,0
+ASC.US,D,20150417,000000,9.706,9.752,9.514,9.642,110246,0
+ASC.US,D,20150420,000000,9.733,9.842,9.615,9.678,121210,0
+ASC.US,D,20150421,000000,9.678,9.688,9.523,9.65,48558,0
+ASC.US,D,20150422,000000,9.597,9.997,9.588,9.95,189455,0
+ASC.US,D,20150423,000000,9.978,10.63,9.978,10.604,269666,0
+ASC.US,D,20150424,000000,10.686,10.758,10.413,10.622,226116,0
+ASC.US,D,20150427,000000,10.768,11.284,10.768,10.856,467280,0
+ASC.US,D,20150428,000000,10.911,11.433,10.765,11.341,334713,0
+ASC.US,D,20150429,000000,11.37,11.707,11.151,11.287,318905,0
+ASC.US,D,20150430,000000,11.241,11.306,10.656,11.004,342847,0
+ASC.US,D,20150501,000000,11.013,11.544,10.848,10.886,297148,0
+ASC.US,D,20150504,000000,10.921,11.141,10.812,10.848,87571,0
+ASC.US,D,20150505,000000,10.976,11.488,10.674,11.16,430745,0
+ASC.US,D,20150506,000000,11.251,11.479,10.959,11.269,367707,0
+ASC.US,D,20150507,000000,11.287,11.461,10.995,11.341,222717,0
+ASC.US,D,20150508,000000,11.425,11.544,11.104,11.351,127802,0
+ASC.US,D,20150511,000000,11.351,11.507,10.876,10.911,183013,0
+ASC.US,D,20150512,000000,10.931,11.232,10.839,10.921,282062,0
+ASC.US,D,20150513,000000,10.995,11.177,10.94,11.151,118947,0
+ASC.US,D,20150514,000000,11.213,11.433,11.104,11.232,112059,0
+ASC.US,D,20150515,000000,11.187,11.571,11.022,11.461,140717,0
+ASC.US,D,20150518,000000,11.278,11.589,11.058,11.296,181365,0
+ASC.US,D,20150519,000000,11.278,11.507,11.196,11.287,217449,0
+ASC.US,D,20150520,000000,11.332,11.571,11.223,11.552,238658,0
+ASC.US,D,20150521,000000,11.616,12.166,11.241,11.425,486719,0
+ASC.US,D,20150522,000000,11.443,11.635,11.269,11.397,155462,0
+ASC.US,D,20150526,000000,11.37,11.479,10.976,10.995,179720,0
+ASC.US,D,20150527,000000,11.087,11.168,10.802,10.904,148793,0
+ASC.US,D,20150528,000000,10.839,11.013,10.684,10.968,104732,0
+ASC.US,D,20150529,000000,10.949,11.004,10.446,10.628,260525,0
+ASC.US,D,20150601,000000,10.702,10.711,10.465,10.564,118291,0
+ASC.US,D,20150602,000000,10.556,11.104,10.556,10.721,131132,0
+ASC.US,D,20150603,000000,10.747,10.976,10.721,10.757,185417,0
+ASC.US,D,20150604,000000,10.702,10.739,10.199,10.427,209140,0
+ASC.US,D,20150605,000000,10.382,10.602,10.355,10.392,139063,0
+ASC.US,D,20150608,000000,10.473,10.665,10.382,10.392,127474,0
+ASC.US,D,20150609,000000,10.4,10.564,10.29,10.547,193365,0
+ASC.US,D,20150610,000000,10.647,10.949,10.564,10.656,648894,0
+ASC.US,D,20150611,000000,10.684,10.711,10.436,10.527,318903,0
+ASC.US,D,20150612,000000,10.556,11.032,10.519,10.886,414237,0
+ASC.US,D,20150615,000000,10.931,11.095,10.783,10.866,297148,0
+ASC.US,D,20150616,000000,10.839,11.041,10.628,10.949,254183,0
+ASC.US,D,20150617,000000,11.004,11.213,10.839,10.856,173611,0
+ASC.US,D,20150618,000000,10.995,11.316,10.866,11.114,182028,0
+ASC.US,D,20150619,000000,11.131,11.296,11.067,11.122,138079,0
+ASC.US,D,20150622,000000,11.205,11.324,11.067,11.241,54772,0
+ASC.US,D,20150623,000000,11.287,11.835,11.223,11.763,166348,0
+ASC.US,D,20150624,000000,11.781,11.791,11.443,11.526,135784,0
+ASC.US,D,20150625,000000,11.625,11.625,11.452,11.47,58599,0
+ASC.US,D,20150626,000000,11.544,11.598,11.223,11.269,209467,0
+ASC.US,D,20150629,000000,11.177,11.36,10.968,11.022,96317,0
+ASC.US,D,20150630,000000,11.058,11.151,10.911,11.077,85615,0
+ASC.US,D,20150701,000000,11.095,11.232,11.049,11.168,99050,0
+ASC.US,D,20150702,000000,11.187,11.187,10.976,11.041,53788,0
+ASC.US,D,20150706,000000,10.959,10.985,10.592,10.611,151418,0
+ASC.US,D,20150707,000000,10.611,11.087,10.456,10.793,295399,0
+ASC.US,D,20150708,000000,10.729,10.839,10.628,10.637,150762,0
+ASC.US,D,20150709,000000,10.647,10.783,10.592,10.684,301084,0
+ASC.US,D,20150710,000000,10.757,10.976,10.747,10.839,272113,0
+ASC.US,D,20150713,000000,10.848,11.223,10.848,11.122,128350,0
+ASC.US,D,20150714,000000,11.095,11.498,11.095,11.332,328340,0
+ASC.US,D,20150715,000000,11.616,11.817,11.589,11.698,414370,0
+ASC.US,D,20150716,000000,11.773,12.348,11.773,12.129,749540,0
+ASC.US,D,20150717,000000,12.1,13.098,12.038,13.044,623816,0
+ASC.US,D,20150720,000000,13.107,13.776,13.008,13.409,551987,0
+ASC.US,D,20150721,000000,13.492,13.784,13.044,13.373,334865,0
+ASC.US,D,20150722,000000,13.373,13.611,13.107,13.19,390732,0
+ASC.US,D,20150723,000000,13.244,13.482,12.594,12.604,325900,0
+ASC.US,D,20150724,000000,12.714,13.044,12.586,12.861,308846,0
+ASC.US,D,20150727,000000,12.806,12.951,12.513,12.661,243032,0
+ASC.US,D,20150728,000000,12.604,12.907,12.541,12.76,178968,0
+ASC.US,D,20150729,000000,12.963,13.046,12.667,12.676,210572,0
+ASC.US,D,20150730,000000,12.696,12.751,12.373,12.622,173667,0
+ASC.US,D,20150731,000000,12.667,12.686,12.042,12.105,193314,0
+ASC.US,D,20150803,000000,12.087,12.207,11.838,11.949,347108,0
+ASC.US,D,20150804,000000,12.336,12.503,11.747,12.032,551828,0
+ASC.US,D,20150805,000000,12.032,12.981,12.032,12.465,342886,0
+ASC.US,D,20150806,000000,12.455,12.622,12.097,12.188,244040,0
+ASC.US,D,20150807,000000,12.198,12.392,12.153,12.162,148268,0
+ASC.US,D,20150810,000000,12.207,12.236,11.876,11.959,191360,0
+ASC.US,D,20150811,000000,11.857,12.023,11.812,11.885,230343,0
+ASC.US,D,20150812,000000,11.838,11.949,11.074,11.405,582221,0
+ASC.US,D,20150813,000000,11.415,12.124,11.285,11.949,420493,0
+ASC.US,D,20150814,000000,11.932,12.115,11.738,11.838,141973,0
+ASC.US,D,20150817,000000,11.82,11.976,11.738,11.774,198633,0
+ASC.US,D,20150818,000000,11.774,11.903,11.388,11.452,288288,0
+ASC.US,D,20150819,000000,11.378,11.59,11,11.028,343211,0
+ASC.US,D,20150820,000000,10.899,11.12,10.448,10.484,353523,0
+ASC.US,D,20150821,000000,10.097,10.577,9.904,9.95,321721,0
+ASC.US,D,20150824,000000,9.637,9.645,8.8905,9.2496,398215,0
+ASC.US,D,20150825,000000,9.609,10.033,9.573,9.693,422229,0
+ASC.US,D,20150826,000000,9.914,10.373,9.895,10.363,310866,0
+ASC.US,D,20150827,000000,10.467,10.521,10.014,10.126,217192,0
+ASC.US,D,20150828,000000,10.07,10.65,10.07,10.623,353197,0
+ASC.US,D,20150831,000000,10.53,10.64,10.181,10.338,219256,0
+ASC.US,D,20150901,000000,10.117,10.373,10.061,10.227,149354,0
+ASC.US,D,20150902,000000,10.318,10.429,9.876,10.117,186476,0
+ASC.US,D,20150903,000000,10.171,10.751,10.171,10.448,215891,0
+ASC.US,D,20150904,000000,10.3,10.373,10.181,10.273,71204,0
+ASC.US,D,20150908,000000,10.687,10.917,10.429,10.761,293063,0
+ASC.US,D,20150909,000000,10.927,11.452,10.761,10.797,235428,0
+ASC.US,D,20150910,000000,10.761,11.138,10.761,10.991,166923,0
+ASC.US,D,20150911,000000,10.964,11.009,10.457,10.595,194832,0
+ASC.US,D,20150914,000000,10.595,10.733,10.393,10.715,112017,0
+ASC.US,D,20150915,000000,10.725,10.981,10.697,10.899,117116,0
+ASC.US,D,20150916,000000,10.955,11.359,10.955,11.277,143820,0
+ASC.US,D,20150917,000000,11.24,11.572,11.24,11.388,155347,0
+ASC.US,D,20150918,000000,11.267,11.939,11.23,11.893,310975,0
+ASC.US,D,20150921,000000,11.986,11.986,11.498,11.536,188756,0
+ASC.US,D,20150922,000000,11.378,11.572,11.211,11.516,133616,0
+ASC.US,D,20150923,000000,11.516,11.738,11.332,11.378,127321,0
+ASC.US,D,20150924,000000,11.323,11.507,11.285,11.433,105445,0
+ASC.US,D,20150925,000000,11.609,11.655,11.369,11.415,197764,0
+ASC.US,D,20150928,000000,11.323,11.378,10.797,10.817,311251,0
+ASC.US,D,20150929,000000,10.835,10.981,10.797,10.899,139151,0
+ASC.US,D,20150930,000000,11.074,11.194,10.936,11.128,195594,0
+ASC.US,D,20151001,000000,11.24,11.553,11.158,11.452,129708,0
+ASC.US,D,20151002,000000,11.359,11.812,11.359,11.793,93997,0
+ASC.US,D,20151005,000000,11.995,12.42,11.893,12.326,160683,0
+ASC.US,D,20151006,000000,12.437,12.603,12.069,12.373,97472,0
+ASC.US,D,20151007,000000,12.474,12.686,12.078,12.373,137306,0
+ASC.US,D,20151008,000000,12.317,12.503,11.986,12.392,121350,0
+ASC.US,D,20151009,000000,12.392,12.465,11.7,11.765,145013,0
+ASC.US,D,20151012,000000,11.774,11.903,11.443,11.609,171875,0
+ASC.US,D,20151013,000000,11.562,11.692,11.259,11.35,271465,0
+ASC.US,D,20151014,000000,11.396,11.452,10.972,11.009,231087,0
+ASC.US,D,20151015,000000,11.065,11.211,10.908,11.128,143275,0
+ASC.US,D,20151016,000000,11.138,11.507,11.065,11.479,212744,0
+ASC.US,D,20151019,000000,11.425,11.47,11.185,11.34,212852,0
+ASC.US,D,20151020,000000,11.315,11.59,11.259,11.562,50811,0
+ASC.US,D,20151021,000000,11.562,11.626,11.285,11.332,97796,0
+ASC.US,D,20151022,000000,11.443,11.673,11.158,11.323,160100,0
+ASC.US,D,20151023,000000,11.359,11.452,11.074,11.425,112558,0
+ASC.US,D,20151026,000000,11.452,11.498,11.065,11.332,253230,0
+ASC.US,D,20151027,000000,11.976,13.174,11.359,12.871,786064,0
+ASC.US,D,20151028,000000,12.871,13.46,12.862,13.351,742321,0
+ASC.US,D,20151029,000000,13.498,13.728,13.276,13.341,247586,0
+ASC.US,D,20151030,000000,13.359,13.451,12.926,13.221,243678,0
+ASC.US,D,20151102,000000,13.276,13.848,13.221,13.626,527951,0
+ASC.US,D,20151103,000000,12.078,12.336,11.838,11.913,3366877,0
+ASC.US,D,20151104,000000,11.988,12.291,11.856,12.242,948066,0
+ASC.US,D,20151105,000000,12.451,12.459,12.13,12.337,564449,0
+ASC.US,D,20151106,000000,12.337,12.356,12.158,12.262,555126,0
+ASC.US,D,20151109,000000,12.205,12.317,11.714,12.158,565254,0
+ASC.US,D,20151110,000000,12.092,12.384,12.035,12.242,476942,0
+ASC.US,D,20151111,000000,12.139,12.317,12.017,12.035,293031,0
+ASC.US,D,20151112,000000,11.96,12.073,11.733,11.913,386152,0
+ASC.US,D,20151113,000000,11.827,12.242,11.752,12.1,346743,0
+ASC.US,D,20151116,000000,12.092,12.281,12.073,12.168,337101,0
+ASC.US,D,20151117,000000,12.168,12.317,11.836,11.846,432764,0
+ASC.US,D,20151118,000000,11.893,12.007,11.554,11.865,505864,0
+ASC.US,D,20151119,000000,11.856,11.932,11.374,11.809,399607,0
+ASC.US,D,20151120,000000,11.809,12.045,11.8,11.818,278622,0
+ASC.US,D,20151123,000000,11.8,11.913,11.536,11.79,226076,0
+ASC.US,D,20151124,000000,11.8,12.045,11.771,11.771,317079,0
+ASC.US,D,20151125,000000,11.714,11.893,11.601,11.846,242921,0
+ASC.US,D,20151127,000000,11.818,11.913,11.629,11.696,52969,0
+ASC.US,D,20151130,000000,11.677,11.978,11.667,11.818,250760,0
+ASC.US,D,20151201,000000,11.865,11.903,11.61,11.809,276606,0
+ASC.US,D,20151202,000000,11.733,12.035,11.686,11.761,242864,0
+ASC.US,D,20151203,000000,11.761,12.017,11.582,11.743,219462,0
+ASC.US,D,20151204,000000,11.723,11.771,11.478,11.677,250231,0
+ASC.US,D,20151207,000000,11.677,11.865,11.345,11.441,304367,0
+ASC.US,D,20151208,000000,11.402,11.61,11.242,11.384,200130,0
+ASC.US,D,20151209,000000,11.319,11.677,11.319,11.497,177875,0
+ASC.US,D,20151210,000000,11.526,11.696,11.422,11.563,121089,0
+ASC.US,D,20151211,000000,11.412,11.441,10.818,10.903,542943,0
+ASC.US,D,20151214,000000,10.837,10.996,10.506,10.779,319948,0
+ASC.US,D,20151215,000000,11.015,11.158,10.828,10.893,215800,0
+ASC.US,D,20151216,000000,10.874,11.167,10.637,11.148,229572,0
+ASC.US,D,20151217,000000,11.232,11.232,10.789,10.864,264744,0
+ASC.US,D,20151218,000000,10.808,11.11,10.732,10.837,320575,0
+ASC.US,D,20151221,000000,10.893,10.959,10.676,10.837,152343,0
+ASC.US,D,20151222,000000,10.884,11.394,10.854,11.374,192447,0
+ASC.US,D,20151223,000000,11.402,11.771,11.402,11.752,127869,0
+ASC.US,D,20151224,000000,11.743,11.836,11.696,11.79,52170,0
+ASC.US,D,20151228,000000,11.78,11.79,11.365,11.412,101599,0
+ASC.US,D,20151229,000000,11.45,11.743,11.45,11.723,86249,0
+ASC.US,D,20151230,000000,11.677,11.96,11.677,11.884,105658,0
+ASC.US,D,20151231,000000,11.846,12.035,11.745,12.007,138526,0
+ASC.US,D,20160104,000000,11.96,11.978,11.36,11.639,234455,0
+ASC.US,D,20160105,000000,11.667,11.752,11.128,11.516,143202,0
+ASC.US,D,20160106,000000,11.242,11.79,11.242,11.497,150706,0
+ASC.US,D,20160107,000000,11.242,11.374,10.779,10.903,191893,0
+ASC.US,D,20160108,000000,10.911,11.195,10.213,10.223,325068,0
+ASC.US,D,20160111,000000,10.233,10.355,9.921,10.166,312230,0
+ASC.US,D,20160112,000000,10.355,10.373,9.0806,9.873,558523,0
+ASC.US,D,20160113,000000,9.864,9.939,8.6087,8.7408,358917,0
+ASC.US,D,20160114,000000,8.7314,9.2506,8.4868,9.2036,326094,0
+ASC.US,D,20160115,000000,8.9108,8.9108,8.3254,8.6841,348486,0
+ASC.US,D,20160119,000000,8.6936,8.9201,8.4293,8.7125,235293,0
+ASC.US,D,20160120,000000,8.5048,9.0145,7.8865,8.8163,366655,0
+ASC.US,D,20160121,000000,8.8824,9.242,8.6747,9.0428,272290,0
+ASC.US,D,20160122,000000,9.2036,9.3916,8.9201,9.1468,295344,0
+ASC.US,D,20160125,000000,8.9673,9.534,8.8352,8.9013,206467,0
+ASC.US,D,20160126,000000,8.9767,9.3379,8.8729,9.1843,166488,0
+ASC.US,D,20160127,000000,9.1565,9.3741,8.9767,9.1938,315812,0
+ASC.US,D,20160128,000000,9.3173,9.728,9.3075,9.514,206757,0
+ASC.US,D,20160129,000000,9.562,9.779,9.3447,9.581,394479,0
+ASC.US,D,20160201,000000,9.514,9.619,9.3075,9.3349,283688,0
+ASC.US,D,20160202,000000,9.0712,9.2602,8.8446,9.2036,296230,0
+ASC.US,D,20160203,000000,8.5897,8.6275,7.3532,8.2594,1919842,0
+ASC.US,D,20160204,000000,8.2216,8.3444,7.7874,8.0896,472464,0
+ASC.US,D,20160205,000000,7.8158,8.2028,7.7874,7.8441,354759,0
+ASC.US,D,20160208,000000,7.712,7.7591,7.3249,7.3721,485767,0
+ASC.US,D,20160209,000000,7.306,7.3532,6.7491,7.0889,517996,0
+ASC.US,D,20160210,000000,7.0133,7.3249,6.9332,7.0701,333194,0
+ASC.US,D,20160211,000000,6.878,7.4254,6.8298,7.3774,369173,0
+ASC.US,D,20160212,000000,7.4927,7.5792,7.0797,7.1948,372515,0
+ASC.US,D,20160216,000000,7.339,7.6368,7.1853,7.5215,152458,0
+ASC.US,D,20160217,000000,7.5407,8.0691,7.5407,7.8,292176,0
+ASC.US,D,20160218,000000,7.9058,8.0306,7.6272,7.8193,198873,0
+ASC.US,D,20160219,000000,7.8289,8.0403,7.656,7.9538,195420,0
+ASC.US,D,20160222,000000,8.0114,8.2611,7.8481,7.9058,220940,0
+ASC.US,D,20160223,000000,7.8769,7.9154,7.4542,7.5984,231881,0
+ASC.US,D,20160224,000000,7.4831,7.6464,7.2622,7.5792,149759,0
+ASC.US,D,20160225,000000,7.5695,7.656,7.2333,7.5119,180322,0
+ASC.US,D,20160226,000000,7.5984,7.8962,7.4927,7.6464,288889,0
+ASC.US,D,20160229,000000,7.5888,7.9729,7.5888,7.7233,217092,0
+ASC.US,D,20160301,000000,7.7713,8.0883,7.704,7.8578,219092,0
+ASC.US,D,20160302,000000,7.8769,8.1068,7.8673,7.8865,599566,0
+ASC.US,D,20160303,000000,7.9538,8.4534,7.9538,8.3285,321239,0
+ASC.US,D,20160304,000000,8.4341,8.7415,8.3476,8.511,184432,0
+ASC.US,D,20160307,000000,8.4916,8.8472,8.463,8.5878,186531,0
+ASC.US,D,20160308,000000,8.511,8.511,7.8865,7.9249,292765,0
+ASC.US,D,20160309,000000,7.9826,8.3285,7.9058,8.194,231211,0
+ASC.US,D,20160310,000000,8.2131,8.3764,7.9346,8.1459,150779,0
+ASC.US,D,20160311,000000,8.2228,8.4436,8.1459,8.2611,126558,0
+ASC.US,D,20160314,000000,8.2131,8.3091,7.9913,8.1459,133950,0
+ASC.US,D,20160315,000000,8.1459,8.2323,7.9443,8.0883,142603,0
+ASC.US,D,20160316,000000,8.0786,8.5014,8.0691,8.2516,271429,0
+ASC.US,D,20160317,000000,8.2805,8.7175,8.2611,8.6358,157461,0
+ASC.US,D,20160318,000000,8.7319,9.0487,8.2285,8.463,388126,0
+ASC.US,D,20160321,000000,8.4149,8.4149,8.1171,8.194,168584,0
+ASC.US,D,20160322,000000,8.1267,8.242,7.9154,8.0018,165843,0
+ASC.US,D,20160323,000000,7.9346,8.0018,7.5119,7.6464,245275,0
+ASC.US,D,20160324,000000,7.5504,7.8865,7.4542,7.704,306858,0
+ASC.US,D,20160328,000000,7.704,7.8098,7.5984,7.8,180401,0
+ASC.US,D,20160329,000000,7.752,7.8481,7.4159,7.8098,235075,0
+ASC.US,D,20160330,000000,7.8962,8.0786,7.7904,8.0018,125769,0
+ASC.US,D,20160331,000000,8.0114,8.29,8.0114,8.1171,172654,0
+ASC.US,D,20160401,000000,8.0211,8.0306,7.6848,7.7809,202110,0
+ASC.US,D,20160404,000000,7.7809,7.8865,7.5407,7.5599,131406,0
+ASC.US,D,20160405,000000,7.5407,7.7904,7.4927,7.7713,146846,0
+ASC.US,D,20160406,000000,7.8193,7.8193,7.5792,7.656,112470,0
+ASC.US,D,20160407,000000,7.5695,7.6464,7.3774,7.4735,192189,0
+ASC.US,D,20160408,000000,7.5599,8.0114,7.5599,7.9634,148179,0
+ASC.US,D,20160411,000000,8.0018,8.2805,7.9923,8.194,141873,0
+ASC.US,D,20160412,000000,8.2036,8.5494,8.194,8.4916,130975,0
+ASC.US,D,20160413,000000,8.511,8.6455,8.463,8.6262,144228,0
+ASC.US,D,20160414,000000,8.6455,8.9624,8.5494,8.8472,194485,0
+ASC.US,D,20160415,000000,8.7703,9.1546,8.6455,9.0392,267511,0
+ASC.US,D,20160418,000000,8.9336,9.3662,8.8375,9.2411,266571,0
+ASC.US,D,20160419,000000,9.2891,9.3946,9.1257,9.2411,168858,0
+ASC.US,D,20160420,000000,9.2122,9.568,9.1353,9.51,146464,0
+ASC.US,D,20160421,000000,9.501,9.558,9.1066,9.1257,161839,0
+ASC.US,D,20160422,000000,9.0105,9.3369,8.9721,9.3085,211155,0
+ASC.US,D,20160425,000000,9.2891,9.2891,8.9961,9.0586,84263,0
+ASC.US,D,20160426,000000,9.0586,9.2314,9.0008,9.1642,152656,0
+ASC.US,D,20160427,000000,9.1833,9.2794,8.828,8.9528,275361,0
+ASC.US,D,20160428,000000,8.9143,9.1642,8.8663,9.0105,236526,0
+ASC.US,D,20160429,000000,8.9817,9.2026,8.8087,8.9817,143679,0
+ASC.US,D,20160502,000000,8.9336,8.9817,8.6935,8.8472,166309,0
+ASC.US,D,20160503,000000,8.7319,8.7847,8.4052,8.5878,166935,0
+ASC.US,D,20160504,000000,8.5781,8.9143,8.4725,8.6839,188867,0
+ASC.US,D,20160505,000000,8.559,8.6358,8.242,8.2805,214825,0
+ASC.US,D,20160506,000000,8.2323,8.4149,7.7904,8.3091,176542,0
+ASC.US,D,20160509,000000,8.3091,8.3476,7.9346,8.2036,122414,0
+ASC.US,D,20160510,000000,8.2516,8.828,8.1555,8.7607,178721,0
+ASC.US,D,20160511,000000,8.703,8.8548,8.6166,8.6455,125432,0
+ASC.US,D,20160512,000000,8.6845,9.066,8.6455,8.7725,176662,0
+ASC.US,D,20160513,000000,8.7041,8.8557,8.665,8.7334,103637,0
+ASC.US,D,20160516,000000,8.7433,9.0366,8.7334,8.9193,85572,0
+ASC.US,D,20160517,000000,8.9095,9.2322,8.8703,9.0268,153893,0
+ASC.US,D,20160518,000000,8.9584,9.1442,8.8421,9.0366,136660,0
+ASC.US,D,20160519,000000,8.9584,8.9584,8.6112,8.7922,137566,0
+ASC.US,D,20160520,000000,8.8508,9.0757,8.7139,8.9682,97221,0
+ASC.US,D,20160523,000000,8.929,8.929,8.6552,8.7139,117524,0
+ASC.US,D,20160524,000000,8.8214,9.0757,8.6063,9.066,133844,0
+ASC.US,D,20160525,000000,9.1638,9.242,8.6552,8.8117,299355,0
+ASC.US,D,20160526,000000,8.8703,8.9975,8.612,8.8508,157682,0
+ASC.US,D,20160527,000000,8.8508,9.3098,8.6845,9.1442,189828,0
+ASC.US,D,20160531,000000,9.1344,9.3105,8.929,9.2713,157165,0
+ASC.US,D,20160601,000000,9.193,9.2713,8.8606,9.2322,120906,0
+ASC.US,D,20160602,000000,9.1833,9.1833,8.8606,9.1638,129130,0
+ASC.US,D,20160603,000000,9.193,9.4371,9.0855,9.3398,170138,0
+ASC.US,D,20160606,000000,9.3496,9.712,9.3496,9.584,150248,0
+ASC.US,D,20160607,000000,9.604,9.669,9.4282,9.525,147981,0
+ASC.US,D,20160608,000000,8.489,8.7628,8.4302,8.4791,5648433,0
+ASC.US,D,20160609,000000,8.5085,8.6944,8.4401,8.6747,1450148,0
+ASC.US,D,20160610,000000,8.6356,8.6552,8.2445,8.5085,1109192,0
+ASC.US,D,20160613,000000,8.3716,8.5574,8.2151,8.264,678645,0
+ASC.US,D,20160614,000000,8.1173,8.3618,7.7163,8.0293,1392514,0
+ASC.US,D,20160615,000000,8.0195,8.1858,7.775,7.8924,1059068,0
+ASC.US,D,20160616,000000,7.7262,7.8042,7.6284,7.7065,492522,0
+ASC.US,D,20160617,000000,7.7163,8.0097,7.687,7.7554,540726,0
+ASC.US,D,20160620,000000,7.9804,7.9804,7.6479,7.6576,333573,0
+ASC.US,D,20160621,000000,7.8435,7.8435,7.4914,7.7163,523599,0
+ASC.US,D,20160622,000000,7.7163,7.7946,7.423,7.4523,483453,0
+ASC.US,D,20160623,000000,7.5305,7.6002,7.3838,7.5403,380055,0
+ASC.US,D,20160624,000000,7.2664,7.3545,7.0415,7.1002,996007,0
+ASC.US,D,20160627,000000,7.1002,7.1002,6.3178,6.4547,888489,0
+ASC.US,D,20160628,000000,6.5525,6.9926,6.5525,6.9242,460923,0
+ASC.US,D,20160629,000000,7.0415,7.0904,6.8851,7.0513,336146,0
+ASC.US,D,20160630,000000,6.7188,6.9829,6.5232,6.621,1355186,0
+ASC.US,D,20160701,000000,7.0024,7.3105,6.8801,7.0807,554559,0
+ASC.US,D,20160705,000000,6.934,6.9829,6.4352,6.5624,644845,0
+ASC.US,D,20160706,000000,6.5525,6.9535,6.3765,6.8948,469457,0
+ASC.US,D,20160707,000000,6.8264,6.9926,6.4449,6.5721,625872,0
+ASC.US,D,20160708,000000,6.8264,7.0465,6.6014,6.9437,490796,0
+ASC.US,D,20160711,000000,6.9437,7.0806,6.8264,6.8753,327031,0
+ASC.US,D,20160712,000000,6.9829,7.1296,6.9242,7.1002,364715,0
+ASC.US,D,20160713,000000,7.1491,7.2371,7.0121,7.0513,406069,0
+ASC.US,D,20160714,000000,7.1393,7.2077,6.9768,7.0807,302696,0
+ASC.US,D,20160715,000000,7.0904,7.1687,6.934,7.0709,335618,0
+ASC.US,D,20160718,000000,6.9926,7.0904,6.8361,7.0513,456216,0
+ASC.US,D,20160719,000000,6.9632,7.0807,6.8068,6.8655,283201,0
+ASC.US,D,20160720,000000,6.9437,7.012,6.709,6.9437,315573,0
+ASC.US,D,20160721,000000,6.9632,7.3252,6.9632,7.2077,324653,0
+ASC.US,D,20160722,000000,7.1687,7.2958,7.022,7.0709,306198,0
+ASC.US,D,20160725,000000,7.0513,7.1882,7.0024,7.0709,294315,0
+ASC.US,D,20160726,000000,7.1198,7.2077,6.9829,7.0121,425163,0
+ASC.US,D,20160727,000000,7.0024,7.0527,6.5966,6.6992,488791,0
+ASC.US,D,20160728,000000,6.6992,6.9046,6.6113,6.8068,358002,0
+ASC.US,D,20160729,000000,6.7481,7.0709,6.7481,6.8753,1218973,0
+ASC.US,D,20160801,000000,6.9242,7.1393,6.7334,6.797,460409,0
+ASC.US,D,20160802,000000,7.6674,7.7065,6.7677,7.4327,1687854,0
+ASC.US,D,20160803,000000,7.4327,7.9217,7.3153,7.9119,1059078,0
+ASC.US,D,20160804,000000,7.8826,8.0097,7.5305,7.599,558951,0
+ASC.US,D,20160805,000000,7.6284,8.0195,7.5892,7.9804,349438,0
+ASC.US,D,20160808,000000,8.0195,8.1856,7.8141,7.8337,397514,0
+ASC.US,D,20160809,000000,7.8239,7.8728,7.6576,7.7554,263787,0
+ASC.US,D,20160810,000000,7.863,7.863,7.5207,7.6773,394453,0
+ASC.US,D,20160811,000000,7.7652,7.8532,7.5892,7.7163,356438,0
+ASC.US,D,20160812,000000,7.7163,7.8155,7.5874,7.6866,333722,0
+ASC.US,D,20160815,000000,7.7362,7.994,7.7163,7.9742,304411,0
+ASC.US,D,20160816,000000,7.994,8.0337,7.6866,7.7957,391429,0
+ASC.US,D,20160817,000000,7.7659,7.8651,7.6172,7.8354,334860,0
+ASC.US,D,20160818,000000,7.8949,7.9643,7.8056,7.8949,209260,0
+ASC.US,D,20160819,000000,7.8552,7.9048,7.6866,7.8849,267118,0
+ASC.US,D,20160822,000000,7.8056,7.8453,7.6767,7.7362,168515,0
+ASC.US,D,20160823,000000,7.7758,7.9147,7.7263,7.7758,170831,0
+ASC.US,D,20160824,000000,7.8056,7.8453,7.5081,7.5477,309787,0
+ASC.US,D,20160825,000000,7.2601,7.4485,6.8931,7.0518,997543,0
+ASC.US,D,20160826,000000,7.0617,7.27,6.9626,7.0816,397425,0
+ASC.US,D,20160829,000000,7.0419,7.2006,6.9923,7.0121,246955,0
+ASC.US,D,20160830,000000,7.032,7.1113,6.903,7.0121,485926,0
+ASC.US,D,20160831,000000,6.9626,7.2799,6.9229,7.1609,497199,0
+ASC.US,D,20160901,000000,7.1113,7.1113,6.8039,6.9328,369490,0
+ASC.US,D,20160902,000000,6.9328,7.0816,6.8386,7.032,281958,0
+ASC.US,D,20160906,000000,7.0419,7.151,6.9526,7.0915,295723,0
+ASC.US,D,20160907,000000,7.0915,7.2204,6.9824,7.1609,479066,0
+ASC.US,D,20160908,000000,7.2899,7.4585,7.1907,7.4287,299192,0
+ASC.US,D,20160909,000000,7.3494,7.4089,7.1708,7.1808,244247,0
+ASC.US,D,20160912,000000,7.1014,7.2303,7.0022,7.1907,407070,0
+ASC.US,D,20160913,000000,7.0221,7.1411,6.9526,7.0518,328628,0
+ASC.US,D,20160914,000000,7.032,7.1212,6.9427,7.0121,309820,0
+ASC.US,D,20160915,000000,7.0121,7.1113,6.9328,6.9824,158501,0
+ASC.US,D,20160916,000000,6.8931,7.1113,6.8634,7.0717,233936,0
+ASC.US,D,20160919,000000,7.1708,7.2303,7.0022,7.032,306630,0
+ASC.US,D,20160920,000000,7.032,7.0816,6.8535,6.8535,465069,0
+ASC.US,D,20160921,000000,6.9626,6.9923,6.7939,6.9725,333980,0
+ASC.US,D,20160922,000000,7.0617,7.2204,6.9239,7.1907,734484,0
+ASC.US,D,20160923,000000,7.1907,7.2204,6.9923,7.0022,198035,0
+ASC.US,D,20160926,000000,7.2006,7.2006,7.0221,7.0419,265036,0
+ASC.US,D,20160927,000000,7.0022,7.0717,6.8733,7.0221,289700,0
+ASC.US,D,20160928,000000,7.0518,7.2799,6.8981,7.2303,310812,0
+ASC.US,D,20160929,000000,7.27,7.3593,6.9923,7.0221,182285,0
+ASC.US,D,20160930,000000,7.1312,7.1312,6.913,6.9824,351152,0
+ASC.US,D,20161003,000000,6.7939,7.0816,6.7444,6.9725,266989,0
+ASC.US,D,20161004,000000,6.9824,7.0816,6.9328,7.0121,214829,0
+ASC.US,D,20161005,000000,7.0816,7.1609,7.0221,7.0419,173640,0
+ASC.US,D,20161006,000000,7.0717,7.2006,7.0368,7.1907,202261,0
+ASC.US,D,20161007,000000,7.1808,7.2601,7.0617,7.0915,164821,0
+ASC.US,D,20161010,000000,7.1708,7.2303,7.0221,7.0518,143645,0
+ASC.US,D,20161011,000000,7.0121,7.032,6.8039,6.8535,229079,0
+ASC.US,D,20161012,000000,6.8535,6.903,6.7062,6.7939,210685,0
+ASC.US,D,20161013,000000,6.7047,6.7245,6.5956,6.6055,355490,0
+ASC.US,D,20161014,000000,6.6452,6.6749,6.4766,6.5559,363325,0
+ASC.US,D,20161017,000000,6.5956,6.5956,6.5162,6.5262,188389,0
+ASC.US,D,20161018,000000,6.665,6.665,6.5063,6.5262,215212,0
+ASC.US,D,20161019,000000,6.5956,6.6948,6.5262,6.546,404346,0
+ASC.US,D,20161020,000000,6.5162,6.784,6.5113,6.7146,325620,0
+ASC.US,D,20161021,000000,6.6551,6.8733,6.6253,6.784,268073,0
+ASC.US,D,20161024,000000,6.7939,6.8148,6.5361,6.546,244356,0
+ASC.US,D,20161025,000000,6.546,6.6154,6.4666,6.4865,225886,0
+ASC.US,D,20161026,000000,6.4766,6.5558,6.3278,6.3575,247762,0
+ASC.US,D,20161027,000000,6.4071,6.4964,6.3278,6.4468,235914,0
+ASC.US,D,20161028,000000,6.3972,6.4369,6.2484,6.2881,327450,0
+ASC.US,D,20161031,000000,6.298,6.298,5.8021,5.8021,425174,0
+ASC.US,D,20161101,000000,6.0501,6.298,5.6038,5.6534,772481,0
+ASC.US,D,20161102,000000,5.5542,5.6534,4.9591,5.6038,1258656,0
+ASC.US,D,20161103,000000,5.6038,5.7029,5.455,5.6038,467288,0
+ASC.US,D,20161104,000000,5.5542,5.5542,5.3062,5.455,498168,0
+ASC.US,D,20161107,000000,5.5046,5.6038,5.4054,5.455,546496,0
+ASC.US,D,20161108,000000,5.455,5.7029,5.3558,5.6038,197684,0
+ASC.US,D,20161109,000000,5.5046,5.7612,5.3558,5.5542,435950,0
+ASC.US,D,20161110,000000,5.6534,6.298,5.5046,6.1493,559040,0
+ASC.US,D,20161111,000000,6.0997,6.546,6.0997,6.546,546144,0
+ASC.US,D,20161114,000000,6.4964,6.6948,6.298,6.3476,449250,0
+ASC.US,D,20161115,000000,6.298,6.3778,5.9013,6.1493,649358,0
+ASC.US,D,20161116,000000,6.1493,7.2353,6.1493,6.7444,871524,0
+ASC.US,D,20161117,000000,6.7444,6.9427,6.546,6.7444,384813,0
+ASC.US,D,20161118,000000,6.7939,6.7939,6.4964,6.5956,321422,0
+ASC.US,D,20161121,000000,6.8435,6.9923,6.6452,6.9427,365897,0
+ASC.US,D,20161122,000000,6.9923,7.0419,6.7939,6.8931,267084,0
+ASC.US,D,20161123,000000,6.8435,6.9427,6.6452,6.6948,167025,0
+ASC.US,D,20161125,000000,6.6948,6.8435,6.5956,6.6948,95820,0
+ASC.US,D,20161128,000000,6.6948,6.9427,6.546,6.8435,304193,0
+ASC.US,D,20161129,000000,6.6948,6.8435,6.303,6.6452,287597,0
+ASC.US,D,20161130,000000,6.8435,6.9427,6.6452,6.7444,222476,0
+ASC.US,D,20161201,000000,6.7939,7.0419,6.546,6.5956,284773,0
+ASC.US,D,20161202,000000,6.6452,6.7939,6.546,6.7444,164231,0
+ASC.US,D,20161205,000000,6.7939,7.1659,6.7939,6.8931,298110,0
+ASC.US,D,20161206,000000,6.9427,7.0915,6.7444,6.8931,194693,0
+ASC.US,D,20161207,000000,6.8931,7.0419,6.8435,6.8931,153061,0
+ASC.US,D,20161208,000000,6.9427,7.1907,6.6948,7.1411,196193,0
+ASC.US,D,20161209,000000,7.0915,7.3394,6.9427,7.1907,299004,0
+ASC.US,D,20161212,000000,7.2899,7.389,6.7444,6.7939,388460,0
+ASC.US,D,20161213,000000,6.8931,7.0915,6.6452,6.7939,228945,0
+ASC.US,D,20161214,000000,6.7939,6.8931,6.5956,6.7939,246767,0
+ASC.US,D,20161215,000000,6.6948,6.8931,6.5956,6.7939,161103,0
+ASC.US,D,20161216,000000,6.8435,6.9427,6.6452,6.6452,382477,0
+ASC.US,D,20161219,000000,6.6452,7.0419,6.5956,6.8435,343196,0
+ASC.US,D,20161220,000000,6.9427,7.1411,6.7939,6.8931,278612,0
+ASC.US,D,20161221,000000,6.9427,7.2899,6.8931,7.2899,279843,0
+ASC.US,D,20161222,000000,7.2403,7.389,7.1411,7.1907,340646,0
+ASC.US,D,20161223,000000,7.1907,7.3394,7.1411,7.1411,103057,0
+ASC.US,D,20161227,000000,7.1907,7.3394,7.1411,7.3394,365568,0
+ASC.US,D,20161228,000000,7.2899,7.513,7.1907,7.3394,345598,0
+ASC.US,D,20161229,000000,7.3394,7.4882,7.0915,7.2403,261703,0
+ASC.US,D,20161230,000000,7.1907,7.389,7.0419,7.3394,307236,0
+ASC.US,D,20170103,000000,7.4386,7.4882,7.2403,7.4386,210722,0
+ASC.US,D,20170104,000000,7.4386,7.637,7.4386,7.637,307124,0
+ASC.US,D,20170105,000000,7.637,7.6866,7.4386,7.5874,214931,0
+ASC.US,D,20170106,000000,7.637,7.7858,7.513,7.6866,252317,0
+ASC.US,D,20170109,000000,7.6866,7.7362,7.4882,7.6866,194090,0
+ASC.US,D,20170110,000000,7.6866,7.7362,7.5874,7.7362,167024,0
+ASC.US,D,20170111,000000,7.7362,7.9345,7.5378,7.8354,332160,0
+ASC.US,D,20170112,000000,7.7858,7.8849,7.5378,7.637,170040,0
+ASC.US,D,20170113,000000,7.5874,7.6461,7.3394,7.637,229278,0
+ASC.US,D,20170117,000000,7.5874,7.6866,7.2403,7.2899,336269,0
+ASC.US,D,20170118,000000,7.3394,7.389,7.1411,7.3394,202645,0
+ASC.US,D,20170119,000000,7.2899,7.389,7.2403,7.2899,196589,0
+ASC.US,D,20170120,000000,7.3394,7.5874,7.1411,7.4386,211667,0
+ASC.US,D,20170123,000000,7.4386,7.4882,7.2155,7.2899,182652,0
+ASC.US,D,20170124,000000,7.2899,7.3394,7.1411,7.2403,278974,0
+ASC.US,D,20170125,000000,7.1907,7.389,7.1907,7.2899,197775,0
+ASC.US,D,20170126,000000,7.2899,7.3642,7.2403,7.2403,132929,0
+ASC.US,D,20170127,000000,7.3394,7.389,7.2403,7.2403,304367,0
+ASC.US,D,20170130,000000,7.2899,7.3394,7.0543,7.2403,269032,0
+ASC.US,D,20170131,000000,7.1907,7.389,7.1411,7.2899,275406,0
+ASC.US,D,20170201,000000,7.2403,7.2899,7.0915,7.1907,552227,0
+ASC.US,D,20170202,000000,7.0915,7.1907,7.0419,7.1411,387158,0
+ASC.US,D,20170203,000000,7.0915,7.1907,7.0419,7.0915,278048,0
+ASC.US,D,20170206,000000,7.1411,7.1411,6.6698,6.8931,361870,0
+ASC.US,D,20170207,000000,6.7444,7.0419,6.7196,6.7444,312403,0
+ASC.US,D,20170208,000000,6.6452,6.9923,6.546,6.9923,332975,0
+ASC.US,D,20170209,000000,6.9427,7.1907,6.9427,7.1411,286609,0
+ASC.US,D,20170210,000000,7.0915,7.2899,7.0419,7.1907,207868,0
+ASC.US,D,20170213,000000,7.1411,7.2899,6.9923,7.0915,158967,0
+ASC.US,D,20170214,000000,7.1411,7.389,7.0419,7.3394,311431,0
+ASC.US,D,20170215,000000,7.2899,7.6866,7.1907,7.389,632744,0
+ASC.US,D,20170216,000000,7.389,7.389,7.0915,7.1411,155865,0
+ASC.US,D,20170217,000000,7.1411,7.1907,6.9923,6.9923,191502,0
+ASC.US,D,20170221,000000,6.9427,7.2651,6.9427,7.1907,380364,0
+ASC.US,D,20170222,000000,7.0915,7.2403,6.9427,6.9923,187806,0
+ASC.US,D,20170223,000000,6.9923,7.0171,6.7939,6.9427,143714,0
+ASC.US,D,20170224,000000,6.8435,6.9923,6.7939,6.8931,244616,0
+ASC.US,D,20170227,000000,6.9427,6.9923,6.7939,6.9923,112591,0
+ASC.US,D,20170228,000000,6.8435,6.9923,6.7444,6.7939,223125,0
+ASC.US,D,20170301,000000,6.7444,6.9923,6.6948,6.9427,236714,0
+ASC.US,D,20170302,000000,6.9427,6.9923,6.8931,6.8931,110083,0
+ASC.US,D,20170303,000000,6.9427,6.9427,6.7939,6.8435,184469,0
+ASC.US,D,20170306,000000,7.0419,7.1411,6.9427,7.0915,472898,0
+ASC.US,D,20170307,000000,7.1907,7.2403,7.0419,7.1411,275953,0
+ASC.US,D,20170308,000000,7.1411,7.2403,7.0419,7.0915,192115,0
+ASC.US,D,20170309,000000,7.0915,7.1907,6.8931,6.9427,249706,0
+ASC.US,D,20170310,000000,6.9923,7.1907,6.9427,6.9923,141848,0
+ASC.US,D,20170313,000000,6.9923,7.1907,6.9923,7.0915,180511,0
+ASC.US,D,20170314,000000,7.0915,7.0915,6.9427,6.9923,137494,0
+ASC.US,D,20170315,000000,7.0419,7.0915,6.8931,7.0915,234965,0
+ASC.US,D,20170316,000000,7.0915,7.5874,7.0419,7.5378,464898,0
+ASC.US,D,20170317,000000,7.5378,7.9345,7.4882,7.8849,374754,0
+ASC.US,D,20170320,000000,7.8849,7.8849,7.5874,7.7858,123375,0
+ASC.US,D,20170321,000000,7.8354,7.8849,7.0915,7.0915,224411,0
+ASC.US,D,20170322,000000,7.0419,7.1907,6.9427,7.0419,221137,0
+ASC.US,D,20170323,000000,7.0915,7.389,7.0915,7.3394,113190,0
+ASC.US,D,20170324,000000,7.4386,7.7858,7.3394,7.7362,179840,0
+ASC.US,D,20170327,000000,7.5378,7.8849,7.389,7.5874,274850,0
+ASC.US,D,20170328,000000,7.5874,7.9841,7.4882,7.9345,237841,0
+ASC.US,D,20170329,000000,7.8849,8.0833,7.8849,8.0337,212406,0
+ASC.US,D,20170330,000000,7.9841,8.0337,7.7858,7.9841,183023,0
+ASC.US,D,20170331,000000,7.9345,7.9841,7.9097,7.9841,162384,0
+ASC.US,D,20170403,000000,7.9841,7.9841,7.8354,7.9841,174347,0
+ASC.US,D,20170404,000000,7.9841,7.9841,7.8354,7.9345,134420,0
+ASC.US,D,20170405,000000,7.8849,7.9345,7.6866,7.6866,178031,0
+ASC.US,D,20170406,000000,7.6866,7.8106,7.6087,7.7362,86223,0
+ASC.US,D,20170407,000000,7.7858,8.2817,7.7362,8.2817,189726,0
+ASC.US,D,20170410,000000,8.2817,8.4056,8.0833,8.2321,288524,0
+ASC.US,D,20170411,000000,8.1825,8.4056,8.0833,8.3313,241774,0
+ASC.US,D,20170412,000000,8.2321,8.48,8.2321,8.2321,205954,0
+ASC.US,D,20170413,000000,8.1825,8.2321,7.6866,7.6866,369527,0
+ASC.US,D,20170417,000000,7.8354,7.8354,7.3146,7.4386,235371,0
+ASC.US,D,20170418,000000,7.389,7.5378,7.2899,7.3394,232104,0
+ASC.US,D,20170419,000000,7.3394,7.4138,7.0915,7.2403,205429,0
+ASC.US,D,20170420,000000,7.2403,7.5626,7.1411,7.389,184124,0
+ASC.US,D,20170421,000000,7.2403,7.389,6.8931,6.8931,468031,0
+ASC.US,D,20170424,000000,7.0419,7.2899,6.9923,7.2403,254259,0
+ASC.US,D,20170425,000000,7.2403,7.4386,7.1411,7.4386,280294,0
+ASC.US,D,20170426,000000,7.4386,7.6122,7.3394,7.4882,153414,0
+ASC.US,D,20170427,000000,7.4882,7.637,7.3394,7.637,206626,0
+ASC.US,D,20170428,000000,7.637,7.9097,7.5378,7.6866,326532,0
+ASC.US,D,20170501,000000,7.637,7.7858,7.4882,7.4882,137525,0
+ASC.US,D,20170502,000000,7.5874,7.637,7.3394,7.5378,176849,0
+ASC.US,D,20170503,000000,7.637,7.7858,7.2403,7.4882,255365,0
+ASC.US,D,20170504,000000,7.5378,7.5874,7.389,7.4882,254808,0
+ASC.US,D,20170505,000000,7.5378,7.6618,7.2403,7.2403,253215,0
+ASC.US,D,20170508,000000,7.2403,7.5378,7.1907,7.389,114546,0
+ASC.US,D,20170509,000000,7.4386,7.5874,7.389,7.4882,126046,0
+ASC.US,D,20170510,000000,7.4386,7.8849,7.4386,7.8354,169630,0
+ASC.US,D,20170511,000000,7.7858,8.1721,7.637,8.0833,240191,0
+ASC.US,D,20170512,000000,8.0337,8.1329,7.8849,7.8849,211783,0
+ASC.US,D,20170515,000000,7.9841,8.1329,7.6866,7.7362,79162,0
+ASC.US,D,20170516,000000,7.8354,7.9345,7.7362,7.8354,136550,0
+ASC.US,D,20170517,000000,7.7362,7.7858,7.4634,7.5378,206888,0
+ASC.US,D,20170518,000000,7.5378,7.7858,7.4386,7.637,112281,0
+ASC.US,D,20170519,000000,7.5874,7.7858,7.4882,7.637,92076,0
+ASC.US,D,20170522,000000,7.637,7.8106,7.5874,7.7362,125792,0
+ASC.US,D,20170523,000000,7.7362,7.7362,7.4882,7.637,148586,0
+ASC.US,D,20170524,000000,7.5874,7.637,7.389,7.4386,160238,0
+ASC.US,D,20170525,000000,7.4386,7.4882,7.2155,7.389,144564,0
+ASC.US,D,20170526,000000,7.389,7.389,7.2403,7.389,226493,0
+ASC.US,D,20170530,000000,7.389,7.4386,7.0915,7.2899,163521,0
+ASC.US,D,20170531,000000,7.2899,7.2899,6.9923,7.1411,225742,0
+ASC.US,D,20170601,000000,7.1411,7.3394,7.0419,7.1411,190224,0
+ASC.US,D,20170602,000000,7.1411,7.1907,7.0419,7.1411,87853,0
+ASC.US,D,20170605,000000,7.0419,7.1907,7.0419,7.1411,98330,0
+ASC.US,D,20170606,000000,7.0915,7.2403,6.9179,7.1907,86541,0
+ASC.US,D,20170607,000000,7.1907,7.2899,7.0667,7.0915,64494,0
+ASC.US,D,20170608,000000,7.0915,7.513,7.0419,7.4882,132267,0
+ASC.US,D,20170609,000000,7.4882,7.7858,7.3394,7.637,162458,0
+ASC.US,D,20170612,000000,7.6866,7.8849,7.637,7.7858,232922,0
+ASC.US,D,20170613,000000,7.7858,8.0337,7.7858,7.8849,125195,0
+ASC.US,D,20170614,000000,7.8354,7.9345,7.6866,7.6866,100170,0
+ASC.US,D,20170615,000000,7.637,7.8849,7.4386,7.5378,59873,0
+ASC.US,D,20170616,000000,7.4882,7.8354,7.4882,7.7858,130659,0
+ASC.US,D,20170619,000000,7.6866,7.8849,7.637,7.8354,93680,0
+ASC.US,D,20170620,000000,7.8354,7.8849,7.637,7.7858,106038,0
+ASC.US,D,20170621,000000,7.8354,7.8849,7.5378,7.5874,82243,0
+ASC.US,D,20170622,000000,7.5874,7.8354,7.5874,7.7858,129801,0
+ASC.US,D,20170623,000000,7.7858,8.0833,7.7858,8.0833,518575,0
+ASC.US,D,20170626,000000,8.0833,8.3313,7.9841,8.3313,340479,0
+ASC.US,D,20170627,000000,8.2817,8.6784,8.2321,8.4304,200692,0
+ASC.US,D,20170628,000000,8.48,8.5296,8.2321,8.2817,126691,0
+ASC.US,D,20170629,000000,8.2817,8.4304,7.8849,8.1329,178286,0
+ASC.US,D,20170630,000000,8.1825,8.2321,8.0337,8.0833,113135,0
+ASC.US,D,20170703,000000,8.0337,8.4304,8.0337,8.3809,135630,0
+ASC.US,D,20170705,000000,8.3313,8.3313,7.9841,8.0337,63271,0
+ASC.US,D,20170706,000000,7.9841,8.1329,7.7362,7.7858,134320,0
+ASC.US,D,20170707,000000,7.8354,7.8849,7.6866,7.7858,110716,0
+ASC.US,D,20170710,000000,7.7362,7.9841,7.5874,7.5874,105655,0
+ASC.US,D,20170711,000000,7.637,7.9345,7.513,7.7858,143426,0
+ASC.US,D,20170712,000000,7.8354,8.0337,7.8354,7.8849,154245,0
+ASC.US,D,20170713,000000,7.8849,8.0337,7.8354,7.9345,106930,0
+ASC.US,D,20170714,000000,7.8849,8.0337,7.8849,7.9345,116945,0
+ASC.US,D,20170717,000000,7.9345,8.1825,7.8849,7.9345,120137,0
+ASC.US,D,20170718,000000,7.8849,7.9841,7.7858,7.7858,92852,0
+ASC.US,D,20170719,000000,7.7858,8.0337,7.7858,7.9345,124815,0
+ASC.US,D,20170720,000000,8.0337,8.0337,7.7858,7.8354,103011,0
+ASC.US,D,20170721,000000,7.9345,7.9345,7.6866,7.7362,185663,0
+ASC.US,D,20170724,000000,7.7362,7.8849,7.5874,7.7858,64064,0
+ASC.US,D,20170725,000000,7.8849,7.9593,7.7498,7.8849,112211,0
+ASC.US,D,20170726,000000,7.9345,8.0337,7.7858,7.8849,179182,0
+ASC.US,D,20170727,000000,7.8849,7.9841,7.637,7.8849,173724,0
+ASC.US,D,20170728,000000,7.8354,8.0337,7.6866,7.8849,112834,0
+ASC.US,D,20170731,000000,7.8354,7.9841,7.7362,7.8849,146544,0
+ASC.US,D,20170801,000000,7.7858,7.9841,7.7858,7.8849,153095,0
+ASC.US,D,20170802,000000,7.637,8.0833,7.637,7.8849,185021,0
+ASC.US,D,20170803,000000,7.8849,7.9841,7.6618,7.7858,153440,0
+ASC.US,D,20170804,000000,7.8601,7.8849,7.4386,7.637,156229,0
+ASC.US,D,20170807,000000,7.637,7.7362,7.3791,7.4882,152761,0
+ASC.US,D,20170808,000000,7.4882,7.5874,7.2899,7.3394,99177,0
+ASC.US,D,20170809,000000,7.2899,7.3394,7.1411,7.1907,98694,0
+ASC.US,D,20170810,000000,7.1907,7.3394,7.0915,7.1411,122472,0
+ASC.US,D,20170811,000000,6.8931,7.3394,6.8175,7.1907,169877,0
+ASC.US,D,20170814,000000,7.1907,7.4386,7.1907,7.389,116371,0
+ASC.US,D,20170815,000000,7.389,7.637,7.1907,7.2403,161594,0
+ASC.US,D,20170816,000000,7.2403,7.4386,7.0915,7.389,123768,0
+ASC.US,D,20170817,000000,7.2899,7.389,7.0915,7.1411,148510,0
+ASC.US,D,20170818,000000,7.0419,7.2899,6.9923,7.2403,74317,0
+ASC.US,D,20170821,000000,7.1907,7.2353,6.9923,7.1411,134331,0
+ASC.US,D,20170822,000000,7.1411,7.2899,7.0915,7.2403,72070,0
+ASC.US,D,20170823,000000,7.1907,7.4565,7.1907,7.2899,59589,0
+ASC.US,D,20170824,000000,7.2899,7.637,7.2899,7.5874,206905,0
+ASC.US,D,20170825,000000,7.637,7.8849,7.5874,7.8849,165980,0
+ASC.US,D,20170828,000000,7.8849,7.9841,7.7362,7.9841,156437,0
+ASC.US,D,20170829,000000,7.9345,7.9841,7.7858,7.9841,163471,0
+ASC.US,D,20170830,000000,7.9841,8.0337,7.8849,7.9345,83349,0
+ASC.US,D,20170831,000000,7.9841,8.0833,7.9345,8.0337,291426,0
+ASC.US,D,20170901,000000,8.0833,8.0833,7.9345,8.0337,243327,0
+ASC.US,D,20170905,000000,8.0337,8.1329,7.6122,7.6866,211093,0
+ASC.US,D,20170906,000000,7.7362,7.9345,7.5874,7.5874,117778,0
+ASC.US,D,20170907,000000,7.5874,7.7858,7.4882,7.637,137127,0
+ASC.US,D,20170908,000000,7.637,7.7362,7.4386,7.4882,95131,0
+ASC.US,D,20170911,000000,7.5874,7.637,7.389,7.4882,119729,0
+ASC.US,D,20170912,000000,7.4386,7.5378,7.3642,7.389,154023,0
+ASC.US,D,20170913,000000,7.389,7.4882,7.2899,7.3394,130966,0
+ASC.US,D,20170914,000000,7.3394,7.4882,7.1907,7.2899,217589,0
+ASC.US,D,20170915,000000,7.3394,7.4386,7.1163,7.2899,1244887,0
+ASC.US,D,20170918,000000,7.3394,7.4882,7.1907,7.4882,166698,0
+ASC.US,D,20170919,000000,7.4882,7.9097,7.4882,7.8849,136777,0
+ASC.US,D,20170920,000000,7.8354,8.0337,7.8354,7.9345,146714,0
+ASC.US,D,20170921,000000,7.9345,8.0337,7.5874,7.637,194418,0
+ASC.US,D,20170922,000000,7.637,8.0337,7.637,7.9345,284472,0
+ASC.US,D,20170925,000000,7.9345,8.2321,7.8849,7.9841,180063,0
+ASC.US,D,20170926,000000,7.9841,8.0337,7.8849,7.9345,178271,0
+ASC.US,D,20170927,000000,7.9841,8.1825,7.7858,8.1329,110824,0
+ASC.US,D,20170928,000000,8.0833,8.1825,7.9345,8.1329,69155,0
+ASC.US,D,20170929,000000,8.0833,8.2321,8.0337,8.1825,127403,0
+ASC.US,D,20171002,000000,8.1825,8.6288,8.1825,8.4304,239904,0
+ASC.US,D,20171003,000000,8.48,8.8272,8.3809,8.7776,327453,0
+ASC.US,D,20171004,000000,8.728,8.9264,8.5544,8.6784,234769,0
+ASC.US,D,20171005,000000,8.728,8.9264,8.7032,8.8768,247649,0
+ASC.US,D,20171006,000000,8.8768,8.9264,8.728,8.8272,181613,0
+ASC.US,D,20171009,000000,8.7776,8.8272,8.6338,8.728,189200,0
+ASC.US,D,20171010,000000,8.8272,8.9264,8.7528,8.8768,171413,0
+ASC.US,D,20171011,000000,8.8272,8.9264,8.728,8.8768,151462,0
+ASC.US,D,20171012,000000,8.8768,8.9264,8.7776,8.8768,74744,0
+ASC.US,D,20171013,000000,8.8768,8.9759,8.8272,8.8272,162958,0
+ASC.US,D,20171016,000000,8.8768,8.9264,8.8272,8.8768,97904,0
+ASC.US,D,20171017,000000,8.8272,8.9016,8.4304,8.6288,208309,0
+ASC.US,D,20171018,000000,8.6288,8.7032,8.3313,8.3809,140517,0
+ASC.US,D,20171019,000000,8.3313,8.4304,8.2321,8.3313,112854,0
+ASC.US,D,20171020,000000,8.3809,8.6288,8.3362,8.48,117152,0
+ASC.US,D,20171023,000000,8.5296,8.5792,8.3908,8.48,81418,0
+ASC.US,D,20171024,000000,8.5544,8.5792,8.3313,8.4304,104401,0
+ASC.US,D,20171025,000000,8.4304,8.5296,8.1329,8.2321,162701,0
+ASC.US,D,20171026,000000,8.3313,8.4304,8.1825,8.2321,90152,0
+ASC.US,D,20171027,000000,8.1825,8.5792,8.1825,8.5792,68787,0
+ASC.US,D,20171030,000000,8.5296,8.7067,8.2569,8.3313,113619,0
+ASC.US,D,20171031,000000,8.4304,8.4304,8.0833,8.2321,193542,0
+ASC.US,D,20171101,000000,8.4304,8.5048,8.2321,8.4304,109185,0
+ASC.US,D,20171102,000000,8.4304,8.7528,8.4304,8.6784,136507,0
+ASC.US,D,20171103,000000,8.6784,8.728,8.1329,8.2321,182011,0
+ASC.US,D,20171106,000000,8.2321,8.4304,8.2073,8.3313,148361,0
+ASC.US,D,20171107,000000,8.4304,8.5048,8.2321,8.4304,160551,0
+ASC.US,D,20171108,000000,8.48,8.7032,8.3313,8.5792,115261,0
+ASC.US,D,20171109,000000,8.48,8.728,8.3809,8.5296,55499,0
+ASC.US,D,20171110,000000,8.5296,8.6784,8.5296,8.5296,59444,0
+ASC.US,D,20171113,000000,8.2321,8.728,8.2321,8.2321,123450,0
+ASC.US,D,20171114,000000,8.1329,8.2321,7.9345,8.1329,74374,0
+ASC.US,D,20171115,000000,8.0337,8.2817,7.9841,8.1825,255970,0
+ASC.US,D,20171116,000000,8.1825,8.2817,8.1329,8.2321,75341,0
+ASC.US,D,20171117,000000,8.1329,8.5792,8.1329,8.5792,142929,0
+ASC.US,D,20171120,000000,8.5296,8.6536,8.3809,8.5296,128345,0
+ASC.US,D,20171121,000000,8.5296,8.5296,8.2321,8.4304,110248,0
+ASC.US,D,20171122,000000,8.4304,8.6784,8.3561,8.4304,166878,0
+ASC.US,D,20171124,000000,8.48,8.9264,8.4304,8.8272,162007,0
+ASC.US,D,20171127,000000,8.8768,8.8768,8.5296,8.728,123863,0
+ASC.US,D,20171128,000000,8.0337,8.3313,7.9345,7.9841,3127234,0
+ASC.US,D,20171129,000000,7.9841,8.1329,7.8849,8.0337,558508,0
+ASC.US,D,20171130,000000,8.0833,8.0833,7.8849,7.8849,503537,0
+ASC.US,D,20171201,000000,7.8849,8.0337,7.7858,7.8849,429860,0
+ASC.US,D,20171204,000000,7.9345,8.0337,7.8354,7.8354,517915,0
+ASC.US,D,20171205,000000,7.8354,7.9345,7.5378,7.5378,567145,0
+ASC.US,D,20171206,000000,7.5378,7.7362,7.4386,7.637,482630,0
+ASC.US,D,20171207,000000,7.5378,7.7858,7.4882,7.7858,568316,0
+ASC.US,D,20171208,000000,7.7858,7.8354,7.5626,7.6866,512271,0
+ASC.US,D,20171211,000000,7.7362,7.7858,7.637,7.6866,139273,0
+ASC.US,D,20171212,000000,7.6866,7.8354,7.6866,7.7362,189530,0
+ASC.US,D,20171213,000000,7.7362,7.9345,7.7114,7.8354,317723,0
+ASC.US,D,20171214,000000,7.8354,7.9345,7.637,7.8354,301176,0
+ASC.US,D,20171215,000000,7.8354,8.0337,7.7858,7.9841,285668,0
+ASC.US,D,20171218,000000,8.0337,8.2817,7.8354,7.9345,445496,0
+ASC.US,D,20171219,000000,7.8849,8.0337,7.7362,7.8849,432514,0
+ASC.US,D,20171220,000000,7.8849,7.9841,7.7362,7.8354,111626,0
+ASC.US,D,20171221,000000,7.8849,7.9841,7.7858,7.8849,193976,0
+ASC.US,D,20171222,000000,7.9345,7.9841,7.8849,7.9345,116302,0
+ASC.US,D,20171226,000000,7.9345,7.9345,7.6618,7.7362,331577,0
+ASC.US,D,20171227,000000,7.7362,7.8849,7.637,7.8354,182943,0
+ASC.US,D,20171228,000000,7.8849,8.0337,7.7362,8.0337,264860,0
+ASC.US,D,20171229,000000,7.9345,8.0337,7.7858,7.9345,181262,0
+ASC.US,D,20180102,000000,7.8354,8.1825,7.8354,8.0337,306410,0
+ASC.US,D,20180103,000000,8.0833,8.2569,8.0337,8.1825,219362,0
+ASC.US,D,20180104,000000,8.2321,8.2321,8.0337,8.0833,154054,0
+ASC.US,D,20180105,000000,8.0337,8.0585,7.8354,7.9345,144185,0
+ASC.US,D,20180108,000000,7.8849,7.8849,7.6866,7.7858,150111,0
+ASC.US,D,20180109,000000,7.7858,7.9345,7.6866,7.7858,232375,0
+ASC.US,D,20180110,000000,7.7362,7.8354,7.6866,7.7858,121606,0
+ASC.US,D,20180111,000000,7.8354,8.0337,7.7362,7.9841,178604,0
+ASC.US,D,20180112,000000,8.0337,8.1329,7.9841,8.0833,162120,0
+ASC.US,D,20180116,000000,8.0337,8.1329,7.6866,7.7362,316038,0
+ASC.US,D,20180117,000000,7.7858,7.7858,7.4882,7.637,329812,0
+ASC.US,D,20180118,000000,7.5874,7.7114,7.4386,7.5378,209130,0
+ASC.US,D,20180119,000000,7.389,7.5874,7.2899,7.2899,292773,0
+ASC.US,D,20180122,000000,7.3394,7.5378,7.2403,7.2899,224944,0
+ASC.US,D,20180123,000000,7.3394,7.4386,7.1907,7.2899,161098,0
+ASC.US,D,20180124,000000,7.2899,7.4882,7.2403,7.2899,163898,0
+ASC.US,D,20180125,000000,7.2899,7.4386,7.2651,7.2899,160917,0
+ASC.US,D,20180126,000000,7.4386,7.5378,7.1907,7.389,190201,0
+ASC.US,D,20180129,000000,7.3394,7.3394,7.0915,7.1411,255323,0
+ASC.US,D,20180130,000000,7.0915,7.1907,6.8435,7.0915,241388,0
+ASC.US,D,20180131,000000,7.1411,7.2155,6.9427,7.0419,350214,0
+ASC.US,D,20180201,000000,7.0419,7.0419,6.8435,6.9427,298013,0
+ASC.US,D,20180202,000000,6.8435,6.8435,6.7939,6.8435,366053,0
+ASC.US,D,20180205,000000,6.7939,6.8187,6.4468,6.546,428393,0
+ASC.US,D,20180206,000000,6.3972,6.6948,6.3972,6.4964,527904,0
+ASC.US,D,20180207,000000,6.4964,6.5956,6.3476,6.5956,548623,0
+ASC.US,D,20180208,000000,6.6948,6.9923,6.6948,6.6948,442646,0
+ASC.US,D,20180209,000000,6.7444,7.0915,6.6506,7.0419,613550,0
+ASC.US,D,20180212,000000,7.0419,7.0419,6.8931,6.9427,213829,0
+ASC.US,D,20180213,000000,6.9427,7.0419,6.7939,6.9427,246510,0
+ASC.US,D,20180214,000000,6.9427,7.2899,6.8435,7.1411,296544,0
+ASC.US,D,20180215,000000,7.0915,7.2899,7.0915,7.2403,161115,0
+ASC.US,D,20180216,000000,7.1907,7.4634,7.1411,7.389,348460,0
+ASC.US,D,20180220,000000,7.4386,7.5378,7.4386,7.4386,284061,0
+ASC.US,D,20180221,000000,7.4386,7.7858,7.4132,7.5874,298081,0
+ASC.US,D,20180222,000000,7.5378,7.761,7.5378,7.637,446336,0
+ASC.US,D,20180223,000000,7.637,7.7858,7.4882,7.5874,246227,0
+ASC.US,D,20180226,000000,7.5874,7.6866,7.4386,7.4882,82657,0
+ASC.US,D,20180227,000000,7.5378,7.8849,7.4386,7.7362,256362,0
+ASC.US,D,20180228,000000,7.7362,7.7362,7.4882,7.4882,180576,0
+ASC.US,D,20180301,000000,7.4386,7.5874,7.3146,7.4882,189187,0
+ASC.US,D,20180302,000000,7.4386,7.8849,7.2899,7.7858,245771,0
+ASC.US,D,20180305,000000,7.7858,8.0585,7.7858,7.9841,217400,0
+ASC.US,D,20180306,000000,7.9841,8.0833,7.8354,7.9841,124429,0
+ASC.US,D,20180307,000000,7.9841,8.0585,7.7858,7.8354,166573,0
+ASC.US,D,20180308,000000,7.7858,7.8601,7.5874,7.6866,104457,0
+ASC.US,D,20180309,000000,7.6866,7.7362,7.5378,7.7362,102287,0
+ASC.US,D,20180312,000000,7.7858,7.8354,7.6866,7.8354,81683,0
+ASC.US,D,20180313,000000,7.8354,7.9841,7.7362,7.8354,120660,0
+ASC.US,D,20180314,000000,7.8849,7.9345,7.7858,7.7858,89946,0
+ASC.US,D,20180315,000000,7.8354,7.9345,7.5874,7.7858,119110,0
+ASC.US,D,20180316,000000,7.7858,8.0833,7.7362,7.9841,480995,0
+ASC.US,D,20180319,000000,8.0337,8.0337,7.7858,7.9345,97086,0
+ASC.US,D,20180320,000000,7.9841,7.9841,7.8354,7.8849,65487,0
+ASC.US,D,20180321,000000,7.8849,7.9841,7.7858,7.9345,123503,0
+ASC.US,D,20180322,000000,7.8849,7.9345,7.637,7.8849,228533,0
+ASC.US,D,20180323,000000,7.9345,7.9345,7.7858,7.7858,229905,0
+ASC.US,D,20180326,000000,7.8849,7.8849,7.761,7.8849,120382,0
+ASC.US,D,20180327,000000,7.8849,7.9345,7.6866,7.7362,93404,0
+ASC.US,D,20180328,000000,7.6866,7.8354,7.5874,7.6866,132365,0
+ASC.US,D,20180329,000000,7.6866,7.7858,7.4882,7.5378,160177,0
+ASC.US,D,20180402,000000,7.5378,7.5874,7.1411,7.1907,200000,0
+ASC.US,D,20180403,000000,7.2403,7.4386,7.2403,7.3394,208755,0
+ASC.US,D,20180404,000000,7.2403,7.5874,7.2403,7.5874,190632,0
+ASC.US,D,20180405,000000,7.5874,7.7858,7.4634,7.7362,172303,0
+ASC.US,D,20180406,000000,7.6866,7.761,7.4386,7.4386,208533,0
+ASC.US,D,20180409,000000,7.4386,7.5378,7.389,7.5378,275157,0
+ASC.US,D,20180410,000000,7.637,7.6866,7.4634,7.5874,268154,0
+ASC.US,D,20180411,000000,7.4882,7.9841,7.4882,7.9345,395844,0
+ASC.US,D,20180412,000000,7.9841,8.0337,7.8849,7.9345,141489,0
+ASC.US,D,20180413,000000,7.8849,7.9841,7.8354,7.9345,344955,0
+ASC.US,D,20180416,000000,7.9841,8.1329,7.8354,7.9345,271999,0
+ASC.US,D,20180417,000000,7.9345,7.9593,7.7858,7.9345,164819,0
+ASC.US,D,20180418,000000,7.9345,7.9841,7.8354,7.8849,239303,0
+ASC.US,D,20180419,000000,7.9345,7.9841,7.8849,7.8849,144733,0
+ASC.US,D,20180420,000000,7.8849,8.0337,7.8354,7.9345,160366,0
+ASC.US,D,20180423,000000,8.0337,8.0337,7.8849,8.0337,129777,0
+ASC.US,D,20180424,000000,8.0833,8.0833,7.9345,8.0833,209893,0
+ASC.US,D,20180425,000000,8.0833,8.1329,7.9841,8.0337,201177,0
+ASC.US,D,20180426,000000,8.0337,8.1825,7.9841,8.1329,111937,0
+ASC.US,D,20180427,000000,8.0833,8.1825,7.9345,7.9841,130253,0
+ASC.US,D,20180430,000000,8.0337,8.0833,7.8354,7.9345,108469,0
+ASC.US,D,20180501,000000,7.9841,7.9841,7.7858,7.8354,166196,0
+ASC.US,D,20180502,000000,7.9345,8.0833,7.8849,7.9345,243819,0
+ASC.US,D,20180503,000000,7.8849,8.1081,7.8849,7.9841,151628,0
+ASC.US,D,20180504,000000,7.9345,8.1329,7.8849,8.0833,185958,0
+ASC.US,D,20180507,000000,8.1329,8.3313,8.0833,8.2817,230222,0
+ASC.US,D,20180508,000000,8.2321,8.5792,8.1825,8.48,350508,0
+ASC.US,D,20180509,000000,8.48,8.6784,8.4304,8.5792,227076,0
+ASC.US,D,20180510,000000,8.5792,8.5792,8.2321,8.2817,247422,0
+ASC.US,D,20180511,000000,8.3809,8.48,8.2817,8.4304,156825,0
+ASC.US,D,20180514,000000,8.5296,8.5544,8.2817,8.3313,99351,0
+ASC.US,D,20180515,000000,8.3313,8.3809,8.1825,8.2321,93589,0
+ASC.US,D,20180516,000000,8.2321,8.2817,7.8849,7.9345,211814,0
+ASC.US,D,20180517,000000,7.9841,8.0833,7.9345,8.0337,98557,0
+ASC.US,D,20180518,000000,8.0833,8.0833,7.8354,7.8849,86812,0
+ASC.US,D,20180521,000000,7.8849,7.9841,7.7858,7.9841,116653,0
+ASC.US,D,20180522,000000,8.0337,8.0833,7.9345,7.9345,114165,0
+ASC.US,D,20180523,000000,7.9345,8.0337,7.7858,7.8849,169134,0
+ASC.US,D,20180524,000000,7.8849,7.9345,7.7362,7.7858,85630,0
+ASC.US,D,20180525,000000,7.7858,7.9841,7.6122,7.9841,212734,0
+ASC.US,D,20180529,000000,7.9841,8.0337,7.7858,7.9345,111811,0
+ASC.US,D,20180530,000000,7.9345,8.3065,7.9097,8.2321,167809,0
+ASC.US,D,20180531,000000,8.2817,8.3809,7.9841,8.0337,252086,0
+ASC.US,D,20180601,000000,8.0833,8.1329,7.9841,8.0833,129549,0
+ASC.US,D,20180604,000000,8.0833,8.1825,8.0337,8.0833,131238,0
+ASC.US,D,20180605,000000,8.1329,8.2321,8.0337,8.0833,278609,0
+ASC.US,D,20180606,000000,8.1329,8.2321,7.8849,7.9345,193884,0
+ASC.US,D,20180607,000000,7.9345,7.9841,7.8354,7.9841,87853,0
+ASC.US,D,20180608,000000,7.9841,8.0337,7.7858,7.8354,202569,0
+ASC.US,D,20180611,000000,7.8354,7.9345,7.6866,7.7362,169112,0
+ASC.US,D,20180612,000000,7.8354,7.8354,7.389,7.4386,314484,0
+ASC.US,D,20180613,000000,7.4882,7.4882,7.3394,7.4386,575715,0
+ASC.US,D,20180614,000000,7.4386,7.4882,7.3394,7.4386,160565,0
+ASC.US,D,20180615,000000,7.4386,7.4386,7.2403,7.389,145925,0
+ASC.US,D,20180618,000000,7.389,7.7362,7.3394,7.6866,198566,0
+ASC.US,D,20180619,000000,7.6866,7.8354,7.5378,7.8354,134730,0
+ASC.US,D,20180620,000000,7.8354,7.9841,7.7858,7.9841,178197,0
+ASC.US,D,20180621,000000,8.0337,8.1825,7.8849,7.9345,158954,0
+ASC.US,D,20180622,000000,8.0833,8.5792,8.0089,8.48,903168,0
+ASC.US,D,20180625,000000,8.48,8.48,8.2321,8.3313,155149,0
+ASC.US,D,20180626,000000,8.3809,8.4304,8.2569,8.3809,152255,0
+ASC.US,D,20180627,000000,8.4304,8.5296,8.3313,8.3809,135873,0
+ASC.US,D,20180628,000000,8.4304,8.4552,8.2321,8.2817,179141,0
+ASC.US,D,20180629,000000,8.3313,8.4304,8.0585,8.1329,154407,0
+ASC.US,D,20180702,000000,8.0337,8.2321,7.9345,8.2321,92461,0
+ASC.US,D,20180703,000000,8.2321,8.3809,8.2321,8.2817,64030,0
+ASC.US,D,20180705,000000,8.3809,8.5296,8.2321,8.3809,121815,0
+ASC.US,D,20180706,000000,8.3809,8.48,8.3809,8.48,114200,0
+ASC.US,D,20180709,000000,8.5296,8.5792,8.3809,8.48,158366,0
+ASC.US,D,20180710,000000,8.48,8.5792,8.4304,8.5296,159436,0
+ASC.US,D,20180711,000000,8.2817,8.5296,8.2817,8.48,104173,0
+ASC.US,D,20180712,000000,8.5296,8.5296,8.1825,8.2321,116274,0
+ASC.US,D,20180713,000000,8.2817,8.3313,7.9345,7.9841,88075,0
+ASC.US,D,20180716,000000,7.9841,8.0337,7.5378,7.5874,140312,0
+ASC.US,D,20180717,000000,7.637,7.6618,7.4138,7.5378,175340,0
+ASC.US,D,20180718,000000,7.5378,7.9345,7.4882,7.8849,146258,0
+ASC.US,D,20180719,000000,7.8354,8.0337,7.5378,7.6866,290865,0
+ASC.US,D,20180720,000000,7.5378,7.5874,7.1907,7.1907,233395,0
+ASC.US,D,20180723,000000,7.2403,7.3394,6.9427,6.9923,277895,0
+ASC.US,D,20180724,000000,6.9427,7.0171,6.7691,6.8931,312904,0
+ASC.US,D,20180725,000000,6.9427,7.0419,6.5956,6.9923,418381,0
+ASC.US,D,20180726,000000,6.9923,7.3394,6.8435,7.1907,206115,0
+ASC.US,D,20180727,000000,7.1907,7.3394,6.8931,6.9427,239871,0
+ASC.US,D,20180730,000000,6.9427,7.1907,6.7939,6.8931,222316,0
+ASC.US,D,20180731,000000,6.7444,6.9427,6.546,6.6948,510138,0
+ASC.US,D,20180801,000000,6.5956,6.6948,6.546,6.5956,148824,0
+ASC.US,D,20180802,000000,6.6452,6.7939,6.546,6.7444,213955,0
+ASC.US,D,20180803,000000,6.6948,6.7939,6.6948,6.7444,115275,0
+ASC.US,D,20180806,000000,6.7444,6.8435,6.4964,6.546,147515,0
+ASC.US,D,20180807,000000,6.546,6.546,6.3476,6.3972,184541,0
+ASC.US,D,20180808,000000,6.3972,6.4964,6.3476,6.3972,87529,0
+ASC.US,D,20180809,000000,6.4468,6.6452,6.3476,6.4964,224205,0
+ASC.US,D,20180810,000000,6.4468,6.6452,6.3476,6.5956,172376,0
+ASC.US,D,20180813,000000,6.5956,6.6385,6.4468,6.4468,196727,0
+ASC.US,D,20180814,000000,6.4468,6.546,6.4468,6.4468,184587,0
+ASC.US,D,20180815,000000,6.4468,6.4964,6.3476,6.4468,177215,0
+ASC.US,D,20180816,000000,6.4468,6.546,6.4468,6.4964,48250,0
+ASC.US,D,20180817,000000,6.4468,6.546,6.4468,6.4468,134832,0
+ASC.US,D,20180820,000000,6.4468,6.5956,6.4468,6.546,76219,0
+ASC.US,D,20180821,000000,6.546,6.6948,6.546,6.5956,132780,0
+ASC.US,D,20180822,000000,6.5956,6.9427,6.5956,6.8931,93292,0
+ASC.US,D,20180823,000000,6.8931,7.0171,6.8039,6.8931,80914,0
+ASC.US,D,20180824,000000,6.8931,7.0419,6.8435,6.8931,67424,0
+ASC.US,D,20180827,000000,6.9179,6.9427,6.7444,6.7444,32550,0
+ASC.US,D,20180828,000000,6.7444,6.8931,6.6948,6.7444,157230,0
+ASC.US,D,20180829,000000,6.7444,7.1659,6.7444,7.0419,136961,0
+ASC.US,D,20180830,000000,6.9923,7.0915,6.7444,6.7939,131314,0
+ASC.US,D,20180831,000000,6.7444,6.9923,6.6948,6.9427,117564,0
+ASC.US,D,20180904,000000,6.9427,6.9923,6.7939,6.8435,152509,0
+ASC.US,D,20180905,000000,6.8435,6.9923,6.7444,6.8931,61419,0
+ASC.US,D,20180906,000000,6.8435,6.9427,6.5956,6.6948,61454,0
+ASC.US,D,20180907,000000,6.6452,6.7444,6.6204,6.7444,53331,0
+ASC.US,D,20180910,000000,6.7939,6.7939,6.6948,6.7444,66484,0
+ASC.US,D,20180911,000000,6.6948,6.7939,6.5559,6.6948,249428,0
+ASC.US,D,20180912,000000,6.6948,6.6948,6.546,6.546,228777,0
+ASC.US,D,20180913,000000,6.546,6.5956,6.3476,6.546,254050,0
+ASC.US,D,20180914,000000,6.4964,6.5956,6.3476,6.3972,94619,0
+ASC.US,D,20180917,000000,6.4468,6.4468,6.3476,6.3972,78975,0
+ASC.US,D,20180918,000000,6.4468,6.7939,6.3972,6.7444,310395,0
+ASC.US,D,20180919,000000,6.7939,7.1163,6.7196,6.8435,235852,0
+ASC.US,D,20180920,000000,6.8435,6.9427,6.7444,6.7939,91628,0
+ASC.US,D,20180921,000000,6.7444,6.8931,6.7444,6.8931,286582,0
+ASC.US,D,20180924,000000,6.8435,7.0171,6.7444,6.8435,111621,0
+ASC.US,D,20180925,000000,7.1907,7.1907,6.7444,6.7444,279228,0
+ASC.US,D,20180926,000000,6.7444,6.7939,6.546,6.5956,145014,0
+ASC.US,D,20180927,000000,6.5956,6.6452,6.3476,6.3972,115400,0
+ASC.US,D,20180928,000000,6.4468,6.546,6.1245,6.4468,271819,0
+ASC.US,D,20181001,000000,6.5162,6.6848,6.5162,6.5857,168622,0
+ASC.US,D,20181002,000000,6.5559,7.0518,6.5559,7.0221,143364,0
+ASC.US,D,20181003,000000,7.0419,7.2403,7.0022,7.1808,121465,0
+ASC.US,D,20181004,000000,7.151,7.2303,6.8634,6.8832,110688,0
+ASC.US,D,20181005,000000,6.903,6.903,6.6055,6.784,82363,0
+ASC.US,D,20181008,000000,6.7939,7.0816,6.7344,6.9725,97859,0
+ASC.US,D,20181009,000000,6.9725,7.0816,6.7543,6.7642,108487,0
+ASC.US,D,20181010,000000,6.7047,6.784,6.5162,6.5559,139535,0
+ASC.US,D,20181011,000000,6.4964,6.7146,6.4468,6.6055,100497,0
+ASC.US,D,20181012,000000,6.6948,6.8435,6.5658,6.7741,95961,0
+ASC.US,D,20181015,000000,6.8039,6.8634,6.7245,6.8336,88037,0
+ASC.US,D,20181016,000000,6.8138,7.1312,6.7245,7.0915,230324,0
+ASC.US,D,20181017,000000,7.0419,7.1708,6.9923,7.1609,101025,0
+ASC.US,D,20181018,000000,7.151,7.1808,6.903,6.9229,108276,0
+ASC.US,D,20181019,000000,6.7939,6.9427,6.5857,6.7642,131291,0
+ASC.US,D,20181022,000000,6.7344,6.8535,6.4666,6.665,227404,0
+ASC.US,D,20181023,000000,6.5857,6.6848,6.4766,6.4865,150013,0
+ASC.US,D,20181024,000000,6.4666,6.6253,6.1889,6.1889,83781,0
+ASC.US,D,20181025,000000,6.308,6.4865,6.2286,6.3179,137503,0
+ASC.US,D,20181026,000000,6.1592,6.5559,6.1493,6.4666,249648,0
+ASC.US,D,20181029,000000,6.5262,6.7444,6.3972,6.6353,148278,0
+ASC.US,D,20181030,000000,6.6353,6.7245,6.5361,6.665,199466,0
+ASC.US,D,20181031,000000,6.6353,6.6749,6.4071,6.4071,93716,0
+ASC.US,D,20181101,000000,6.3972,6.784,6.3972,6.6848,204501,0
+ASC.US,D,20181102,000000,6.784,7.0518,6.4666,6.9526,162145,0
+ASC.US,D,20181105,000000,7.1014,7.2204,6.8435,6.8832,221596,0
+ASC.US,D,20181106,000000,6.8931,7.0617,6.8931,7.032,246573,0
+ASC.US,D,20181107,000000,6.7444,7.2204,6.7444,7.0419,521692,0
+ASC.US,D,20181108,000000,6.9824,7.2006,6.8733,7.0915,369727,0
+ASC.US,D,20181109,000000,7.0419,7.2303,6.903,7.1411,246981,0
+ASC.US,D,20181112,000000,7.1312,7.1808,6.7543,6.8435,540446,0
+ASC.US,D,20181113,000000,6.8435,6.9328,6.1592,6.179,175204,0
+ASC.US,D,20181114,000000,6.2584,6.3575,6.1989,6.2385,153500,0
+ASC.US,D,20181115,000000,6.1989,6.2385,5.9608,6.1592,233658,0
+ASC.US,D,20181116,000000,6.1592,6.2286,6.0699,6.1989,129323,0
+ASC.US,D,20181119,000000,6.1889,6.2286,5.7625,5.8517,204644,0
+ASC.US,D,20181120,000000,5.7426,5.7426,5.2601,5.2963,480199,0
+ASC.US,D,20181121,000000,5.3558,5.5839,5.331,5.5641,107768,0
+ASC.US,D,20181123,000000,5.4847,5.6434,5.4451,5.5641,62448,0
+ASC.US,D,20181126,000000,5.6038,5.7327,5.4352,5.6732,288735,0
+ASC.US,D,20181127,000000,5.6335,5.7922,5.6137,5.6335,313594,0
+ASC.US,D,20181128,000000,5.6534,5.9013,5.5343,5.7922,240789,0
+ASC.US,D,20181129,000000,5.7625,5.8319,5.7029,5.7327,235305,0
+ASC.US,D,20181130,000000,5.7228,5.8914,5.5938,5.8418,311548,0
+ASC.US,D,20181203,000000,5.9509,6.308,5.8319,6.2683,337943,0
+ASC.US,D,20181204,000000,6.2683,6.5658,6.1691,6.2088,380270,0
+ASC.US,D,20181206,000000,6.0898,6.2484,6.0005,6.0699,185286,0
+ASC.US,D,20181207,000000,6.1691,6.2484,5.9707,6.0798,263281,0
+ASC.US,D,20181210,000000,6.0501,6.2484,5.9707,6.0997,156212,0
+ASC.US,D,20181211,000000,6.2088,6.2782,6.0798,6.1393,185381,0
+ASC.US,D,20181212,000000,6.1989,6.3575,6.0997,6.1195,140466,0
+ASC.US,D,20181213,000000,6.1294,6.179,5.9311,5.941,330437,0
+ASC.US,D,20181214,000000,5.8716,5.9608,5.6434,5.6633,179656,0
+ASC.US,D,20181217,000000,5.6633,5.7029,5.4947,5.5244,387849,0
+ASC.US,D,20181218,000000,5.5542,5.5542,5.3261,5.3657,343437,0
+ASC.US,D,20181219,000000,5.3558,5.5046,5.1277,5.1674,480246,0
+ASC.US,D,20181220,000000,5.1277,5.2864,4.9293,4.9789,247362,0
+ASC.US,D,20181221,000000,4.969,5.1277,4.6417,4.6417,433876,0
+ASC.US,D,20181224,000000,4.6417,4.8698,4.5723,4.7111,119912,0
+ASC.US,D,20181226,000000,4.731,4.9095,4.6715,4.8202,150152,0
+ASC.US,D,20181227,000000,4.7806,4.8103,4.4632,4.5524,419486,0
+ASC.US,D,20181228,000000,4.5128,4.5723,4.1855,4.4433,614173,0
+ASC.US,D,20181231,000000,4.483,4.6715,4.4533,4.6318,233740,0
+ASC.US,D,20190102,000000,4.5524,4.6219,4.4731,4.602,252232,0
+ASC.US,D,20190103,000000,4.6219,5.088,4.5723,4.8599,176091,0
+ASC.US,D,20190104,000000,4.969,5.1128,4.9392,5.0781,146739,0
+ASC.US,D,20190107,000000,5.1277,5.3955,5.1079,5.2665,197160,0
+ASC.US,D,20190108,000000,5.3756,5.3756,5.217,5.3062,146616,0
+ASC.US,D,20190109,000000,5.3955,5.3955,5.1559,5.2665,114487,0
+ASC.US,D,20190110,000000,5.0583,5.2566,5.0186,5.1178,105303,0
+ASC.US,D,20190111,000000,5.1872,5.1872,4.8797,5.1376,163697,0
+ASC.US,D,20190114,000000,5.0583,5.1079,4.7508,4.7607,130138,0
+ASC.US,D,20190115,000000,4.721,4.9449,4.6219,4.6516,108284,0
+ASC.US,D,20190116,000000,4.6516,4.8996,4.6467,4.7806,134367,0
+ASC.US,D,20190117,000000,4.7508,4.9095,4.7409,4.8797,125171,0
+ASC.US,D,20190118,000000,4.8797,5.5938,4.8599,5.455,277988,0
+ASC.US,D,20190122,000000,5.3856,5.574,5.2665,5.5046,255865,0
+ASC.US,D,20190123,000000,5.4847,5.6434,5.4401,5.5046,213961,0
+ASC.US,D,20190124,000000,5.4847,5.6038,5.3261,5.5641,152909,0
+ASC.US,D,20190125,000000,5.6038,5.7625,5.5542,5.6335,66222,0
+ASC.US,D,20190128,000000,5.574,5.812,5.4748,5.574,153258,0
+ASC.US,D,20190129,000000,5.6038,5.6236,5.3459,5.4352,114959,0
+ASC.US,D,20190130,000000,5.4649,5.6038,5.3983,5.5443,72158,0
+ASC.US,D,20190131,000000,5.5839,5.6732,5.5294,5.6236,118716,0
+ASC.US,D,20190201,000000,5.6038,5.6534,5.4153,5.5938,168023,0
+ASC.US,D,20190204,000000,5.5839,5.9211,5.4847,5.7823,165201,0
+ASC.US,D,20190205,000000,5.8616,6.1493,5.8418,5.9509,169658,0
+ASC.US,D,20190206,000000,5.8914,6.1889,5.7029,5.8517,157888,0
+ASC.US,D,20190207,000000,5.7823,5.9211,5.7327,5.7724,121289,0
+ASC.US,D,20190208,000000,5.7426,5.7525,5.1674,5.217,227110,0
+ASC.US,D,20190211,000000,5.2368,5.7029,5.1872,5.7029,149645,0
+ASC.US,D,20190212,000000,5.7228,5.7327,5.455,5.4947,109916,0
+ASC.US,D,20190213,000000,5.5046,5.5542,5.2467,5.2665,162619,0
+ASC.US,D,20190214,000000,5.2269,5.5294,5.2269,5.4451,75740,0
+ASC.US,D,20190215,000000,5.4451,5.6038,5.3756,5.4649,91385,0
+ASC.US,D,20190219,000000,5.4451,5.5839,5.2665,5.3657,587118,0
+ASC.US,D,20190220,000000,5.336,5.4947,5.2864,5.4054,83494,0
+ASC.US,D,20190221,000000,5.3756,5.4153,5.2963,5.3657,88884,0
+ASC.US,D,20190222,000000,5.4252,5.5343,5.4252,5.455,103180,0
+ASC.US,D,20190225,000000,5.455,5.5443,5.455,5.4847,97756,0
+ASC.US,D,20190226,000000,5.4748,5.5542,5.4054,5.4153,125055,0
+ASC.US,D,20190227,000000,5.4153,5.4649,5.2665,5.4451,258333,0
+ASC.US,D,20190228,000000,5.4352,5.7129,5.4203,5.5839,151088,0
+ASC.US,D,20190301,000000,5.6038,5.7525,5.5343,5.7426,74501,0
+ASC.US,D,20190304,000000,5.7426,5.8071,5.6831,5.7228,69371,0
+ASC.US,D,20190305,000000,5.7327,5.7327,5.336,5.3558,68445,0
+ASC.US,D,20190306,000000,5.3161,5.3955,5.1971,5.1971,122784,0
+ASC.US,D,20190307,000000,5.1971,5.207,4.9988,5.0583,110746,0
+ASC.US,D,20190308,000000,5.0384,5.217,5.0087,5.1872,109896,0
+ASC.US,D,20190311,000000,5.1971,5.5343,5.1674,5.5046,120072,0
+ASC.US,D,20190312,000000,5.574,5.7029,5.5542,5.6434,95496,0
+ASC.US,D,20190313,000000,5.7129,5.7625,5.6335,5.6633,121433,0
+ASC.US,D,20190314,000000,5.6633,5.6831,5.5145,5.6434,82454,0
+ASC.US,D,20190315,000000,5.6732,5.8914,5.6137,5.8517,207182,0
+ASC.US,D,20190318,000000,5.8418,5.8914,5.6038,5.6137,64045,0
+ASC.US,D,20190319,000000,5.6434,5.7129,5.5542,5.5641,55120,0
+ASC.US,D,20190320,000000,5.5145,5.693,5.4252,5.6732,80306,0
+ASC.US,D,20190321,000000,5.6137,5.8616,5.5948,5.6732,85969,0
+ASC.US,D,20190322,000000,5.5839,5.6087,5.3856,5.4352,148143,0
+ASC.US,D,20190325,000000,5.4352,5.574,5.3657,5.5542,120082,0
+ASC.US,D,20190326,000000,5.5046,5.6434,5.3558,5.6335,159142,0
+ASC.US,D,20190327,000000,5.6038,5.822,5.5046,5.7922,100892,0
+ASC.US,D,20190328,000000,5.7327,6.0402,5.7327,6.0302,149934,0
+ASC.US,D,20190329,000000,6.0501,6.2088,5.9807,6.1096,204212,0
+ASC.US,D,20190401,000000,6.1294,6.5361,6.06,6.4666,273524,0
+ASC.US,D,20190402,000000,6.4468,6.4468,6.0898,6.179,159424,0
+ASC.US,D,20190403,000000,6.2286,6.2484,5.8815,5.941,81405,0
+ASC.US,D,20190404,000000,5.9311,6.1393,5.8815,6.0898,76294,0
+ASC.US,D,20190405,000000,6.0402,6.1592,6.0203,6.0798,112250,0
+ASC.US,D,20190408,000000,6.0699,6.1989,5.941,6.0203,216978,0
+ASC.US,D,20190409,000000,5.9807,6.0898,5.9013,5.9707,227715,0
+ASC.US,D,20190410,000000,6.0402,6.3278,5.9856,6.3179,438091,0
+ASC.US,D,20190411,000000,6.3476,6.784,6.2881,6.7741,280373,0
+ASC.US,D,20190412,000000,6.8733,7.0915,6.8138,6.9526,214159,0
+ASC.US,D,20190415,000000,6.9526,7.0518,6.8237,6.913,144846,0
+ASC.US,D,20190416,000000,6.9725,7.1411,6.8535,7.1212,193503,0
+ASC.US,D,20190417,000000,7.1411,7.1808,6.9725,7.1113,202336,0
+ASC.US,D,20190418,000000,7.0617,7.1113,6.7939,6.8237,141438,0
+ASC.US,D,20190422,000000,6.8237,7.0221,6.8138,6.903,118651,0
+ASC.US,D,20190423,000000,6.8435,7.1411,6.8435,7.0816,87938,0
+ASC.US,D,20190424,000000,7.1411,7.1708,7.0617,7.0717,126565,0
+ASC.US,D,20190425,000000,7.1113,7.1113,6.903,6.9626,288046,0
+ASC.US,D,20190426,000000,6.9923,7.1411,6.8634,7.0915,129812,0
+ASC.US,D,20190429,000000,7.0717,7.151,6.9328,7.0221,194890,0
+ASC.US,D,20190430,000000,7.1212,7.1411,6.9229,6.9229,122754,0
+ASC.US,D,20190501,000000,7.1808,7.3394,6.9229,7.2899,345683,0
+ASC.US,D,20190502,000000,7.3394,7.8155,7.3197,7.6767,291490,0
+ASC.US,D,20190503,000000,7.7362,7.7758,7.5081,7.5973,361245,0
+ASC.US,D,20190506,000000,7.6172,7.7858,7.4882,7.5874,418952,0
+ASC.US,D,20190507,000000,7.6072,7.6667,7.3593,7.4783,164940,0
+ASC.US,D,20190508,000000,7.5081,7.6271,7.4386,7.5279,100863,0
+ASC.US,D,20190509,000000,7.5477,7.6188,7.4386,7.5477,145514,0
+ASC.US,D,20190510,000000,7.5477,7.6667,7.5279,7.6072,153378,0
+ASC.US,D,20190513,000000,7.4981,7.5081,7.2403,7.2899,136656,0
+ASC.US,D,20190514,000000,7.3097,7.3791,7.1212,7.2502,167816,0
+ASC.US,D,20190515,000000,7.2303,7.5775,7.2303,7.4783,151220,0
+ASC.US,D,20190516,000000,7.5279,7.637,7.3791,7.4386,309214,0
+ASC.US,D,20190517,000000,7.3791,7.5676,7.3791,7.4684,239184,0
+ASC.US,D,20190520,000000,7.399,7.7957,7.399,7.6866,289656,0
+ASC.US,D,20190521,000000,7.7163,7.7163,7.5676,7.6469,197647,0
+ASC.US,D,20190522,000000,7.6271,7.6965,7.5676,7.6172,160433,0
+ASC.US,D,20190523,000000,7.3196,7.5378,6.9328,7.0121,408589,0
+ASC.US,D,20190524,000000,7.0617,7.0816,6.903,6.9923,226966,0
+ASC.US,D,20190528,000000,7.0121,7.1014,6.9328,6.9427,161311,0
+ASC.US,D,20190529,000000,6.8634,7.151,6.7543,7.1312,194061,0
+ASC.US,D,20190530,000000,7.1609,7.2601,7.0419,7.0816,85542,0
+ASC.US,D,20190531,000000,7.0816,7.0816,6.8237,6.9824,107931,0
+ASC.US,D,20190603,000000,6.9824,7.1113,6.8931,6.9427,145951,0
+ASC.US,D,20190604,000000,6.9427,7.0518,6.8336,6.8634,150553,0
+ASC.US,D,20190605,000000,6.8733,6.8733,6.6452,6.6848,76523,0
+ASC.US,D,20190606,000000,6.6948,6.7939,6.6055,6.6948,110270,0
+ASC.US,D,20190607,000000,6.6948,6.9229,6.6799,6.8138,124153,0
+ASC.US,D,20190610,000000,6.8138,6.8336,6.5956,6.6154,114857,0
+ASC.US,D,20190611,000000,6.665,6.7344,6.5361,6.5757,127967,0
+ASC.US,D,20190612,000000,6.5757,6.5757,6.0203,6.1096,200884,0
+ASC.US,D,20190613,000000,6.1592,6.3675,6.1592,6.3278,273123,0
+ASC.US,D,20190614,000000,6.3377,6.427,6.2596,6.3179,139573,0
+ASC.US,D,20190617,000000,6.2782,6.4369,6.2683,6.4071,250623,0
+ASC.US,D,20190618,000000,6.4369,6.5857,6.4171,6.4865,261835,0
+ASC.US,D,20190619,000000,6.4865,6.5162,6.3675,6.4171,127339,0
+ASC.US,D,20190620,000000,6.5361,6.5956,6.3972,6.4171,293030,0
+ASC.US,D,20190621,000000,6.3873,6.4964,6.3179,6.4071,312143,0
+ASC.US,D,20190624,000000,6.3774,6.4468,6.2088,6.2683,321056,0
+ASC.US,D,20190625,000000,6.2683,6.7543,6.1889,6.665,318476,0
+ASC.US,D,20190626,000000,6.7047,7.1609,6.7047,7.032,219889,0
+ASC.US,D,20190627,000000,7.0419,7.27,7.0419,7.1907,211256,0
+ASC.US,D,20190628,000000,7.1907,8.1428,7.1907,8.0833,1090693,0
+ASC.US,D,20190701,000000,8.1329,8.3908,8.0734,8.3511,421838,0
+ASC.US,D,20190702,000000,8.3709,8.3709,8.0436,8.3213,334686,0
+ASC.US,D,20190703,000000,8.361,8.361,8.2122,8.2718,104893,0
+ASC.US,D,20190705,000000,8.2519,8.5991,8.2519,8.5296,196635,0
+ASC.US,D,20190708,000000,8.5197,8.6982,8.4701,8.4999,226792,0
+ASC.US,D,20190709,000000,8.4602,8.5098,8.3759,8.5098,289442,0
+ASC.US,D,20190710,000000,8.5891,8.6387,8.3858,8.4999,159406,0
+ASC.US,D,20190711,000000,8.5395,8.5991,8.48,8.5792,155512,0
+ASC.US,D,20190712,000000,8.5098,8.6387,8.48,8.5495,117493,0
+ASC.US,D,20190715,000000,8.5693,8.5792,8.0833,8.1924,248221,0
+ASC.US,D,20190716,000000,8.1924,8.3015,8.1478,8.1825,294984,0
+ASC.US,D,20190717,000000,8.2023,8.2073,7.9692,8.004,145113,0
+ASC.US,D,20190718,000000,7.7263,7.978,7.7163,7.7263,250129,0
+ASC.US,D,20190719,000000,7.7263,7.875,7.7213,7.7758,246791,0
+ASC.US,D,20190722,000000,7.7957,7.8155,7.6767,7.7461,157545,0
+ASC.US,D,20190723,000000,7.7263,7.7858,7.5378,7.5477,132752,0
+ASC.US,D,20190724,000000,7.518,7.6271,7.518,7.6271,224548,0
+ASC.US,D,20190725,000000,7.6667,7.6717,7.3494,7.4684,208344,0
+ASC.US,D,20190726,000000,7.4882,7.6568,7.3791,7.6072,191602,0
+ASC.US,D,20190729,000000,7.6172,7.6767,7.2403,7.3295,200169,0
+ASC.US,D,20190730,000000,7.2303,7.399,7.0816,7.2303,260282,0
+ASC.US,D,20190731,000000,7.2303,7.4684,7.0221,7.2799,287313,0
+ASC.US,D,20190801,000000,7.2403,7.3295,6.7939,6.8435,314196,0
+ASC.US,D,20190802,000000,6.8138,6.903,6.5658,6.8634,243760,0
+ASC.US,D,20190805,000000,6.6948,6.7047,6.3972,6.5063,226550,0
+ASC.US,D,20190806,000000,6.5757,6.6749,6.443,6.5262,214818,0
+ASC.US,D,20190807,000000,6.427,6.4865,6.2683,6.3179,242442,0
+ASC.US,D,20190808,000000,6.3774,6.4171,6.2385,6.308,247211,0
+ASC.US,D,20190809,000000,6.2881,6.2881,5.941,5.9906,354101,0
+ASC.US,D,20190812,000000,6.0501,6.0699,5.8914,5.9906,232794,0
+ASC.US,D,20190813,000000,5.941,6.2286,5.9211,6.0302,255682,0
+ASC.US,D,20190814,000000,5.8815,5.9311,5.7823,5.822,158120,0
+ASC.US,D,20190815,000000,5.822,5.8523,5.4947,5.6534,319852,0
+ASC.US,D,20190816,000000,5.6831,5.8914,5.6831,5.8021,152562,0
+ASC.US,D,20190819,000000,5.9211,6.0898,5.9013,6.0302,113796,0
+ASC.US,D,20190820,000000,5.9807,6.1592,5.9807,6.0898,202469,0
+ASC.US,D,20190821,000000,6.1989,6.308,6.0997,6.1393,242752,0
+ASC.US,D,20190822,000000,6.2088,6.2484,6.0302,6.0798,302992,0
+ASC.US,D,20190823,000000,6.06,6.1493,5.7873,5.8517,175720,0
+ASC.US,D,20190826,000000,5.9112,5.9311,5.822,5.8418,156083,0
+ASC.US,D,20190827,000000,5.8914,5.9311,5.812,5.9013,200459,0
+ASC.US,D,20190828,000000,5.8914,6.0302,5.8418,5.8815,187920,0
+ASC.US,D,20190829,000000,5.9509,6.1393,5.9509,6.1096,177710,0
+ASC.US,D,20190830,000000,6.1294,6.2782,6.0501,6.1889,508022,0
+ASC.US,D,20190903,000000,6.0699,6.2038,5.9807,6.0997,243408,0
+ASC.US,D,20190904,000000,6.1989,6.2187,6.0798,6.1096,147319,0
+ASC.US,D,20190905,000000,6.2088,6.4567,6.1889,6.2782,224373,0
+ASC.US,D,20190906,000000,6.2683,6.427,6.2683,6.2881,131779,0
+ASC.US,D,20190909,000000,6.4468,6.6253,6.3873,6.5262,264059,0
+ASC.US,D,20190910,000000,6.5559,6.9626,6.5532,6.8039,236397,0
+ASC.US,D,20190911,000000,6.8237,7.1609,6.7444,7.1411,205419,0
+ASC.US,D,20190912,000000,7.032,7.3394,6.9626,7.2601,220323,0
+ASC.US,D,20190913,000000,7.3394,7.6172,7.2999,7.5874,361477,0
+ASC.US,D,20190916,000000,7.637,7.6866,7.0617,7.1113,383812,0
+ASC.US,D,20190917,000000,7.0419,7.0617,6.7047,6.784,344629,0
+ASC.US,D,20190918,000000,6.7444,6.9328,6.7146,6.8237,186542,0
+ASC.US,D,20190919,000000,6.8435,7.0642,6.6749,6.6848,280073,0
+ASC.US,D,20190920,000000,6.665,6.784,6.5857,6.665,248325,0
+ASC.US,D,20190923,000000,6.5956,6.8519,6.5956,6.7146,155593,0
+ASC.US,D,20190924,000000,6.665,6.6848,6.3774,6.4071,187888,0
+ASC.US,D,20190925,000000,6.3972,6.546,6.2782,6.4567,258992,0
+ASC.US,D,20190926,000000,6.6353,6.9427,6.6187,6.8733,300459,0
+ASC.US,D,20190927,000000,6.8237,6.9626,6.7989,6.8039,101564,0
+ASC.US,D,20190930,000000,6.8435,6.9436,6.5956,6.6353,215207,0
+ASC.US,D,20191001,000000,6.7245,6.9923,6.6948,6.7047,172240,0
+ASC.US,D,20191002,000000,6.665,6.8039,6.5559,6.8039,133784,0
+ASC.US,D,20191003,000000,6.7642,7.0816,6.7642,7.0518,242075,0
+ASC.US,D,20191004,000000,7.032,7.5576,7.032,7.5477,241644,0
+ASC.US,D,20191007,000000,7.637,8.2122,7.6072,8.0536,467323,0
+ASC.US,D,20191008,000000,8.0536,8.4404,7.994,8.3114,413295,0
+ASC.US,D,20191009,000000,8.2817,8.5495,8.1031,8.3015,385306,0
+ASC.US,D,20191010,000000,8.1329,8.3709,8.1329,8.3511,395479,0
+ASC.US,D,20191011,000000,8.5098,8.8768,8.4602,8.6486,537036,0
+ASC.US,D,20191014,000000,8.6486,9.214,8.5891,9.1445,381996,0
+ASC.US,D,20191015,000000,9.1247,9.1743,8.6387,9.0553,725984,0
+ASC.US,D,20191016,000000,8.9264,9.71,8.8867,9.4123,618948,0
+ASC.US,D,20191017,000000,9.2735,9.3528,8.7577,8.8173,560565,0
+ASC.US,D,20191018,000000,8.8272,8.9759,8.6982,8.847,277291,0
+ASC.US,D,20191021,000000,8.8768,8.8768,8.3957,8.4404,396520,0
+ASC.US,D,20191022,000000,8.4404,8.609,8.3213,8.3908,349161,0
+ASC.US,D,20191023,000000,8.4602,8.8173,8.3908,8.728,254655,0
+ASC.US,D,20191024,000000,8.8173,8.966,8.5445,8.6288,355104,0
+ASC.US,D,20191025,000000,8.6784,8.6982,8.4404,8.4602,274160,0
+ASC.US,D,20191028,000000,8.4404,8.6685,8.4404,8.5792,163639,0
+ASC.US,D,20191029,000000,8.5098,8.5991,8.3015,8.3709,226571,0
+ASC.US,D,20191030,000000,8.3015,8.3709,8.123,8.1527,269671,0
+ASC.US,D,20191031,000000,8.1428,8.1428,7.7064,7.9246,430067,0
+ASC.US,D,20191101,000000,8.0139,8.2122,7.9048,8.1924,368033,0
+ASC.US,D,20191104,000000,8.2519,8.3511,8.1031,8.1924,305333,0
+ASC.US,D,20191105,000000,8.5296,8.6189,7.9841,8.1627,503686,0
+ASC.US,D,20191106,000000,8.1428,8.2321,7.8056,7.8155,317668,0
+ASC.US,D,20191107,000000,7.875,7.875,7.4198,7.4684,255827,0
+ASC.US,D,20191108,000000,7.4386,7.4783,7.2799,7.4386,344815,0
+ASC.US,D,20191111,000000,7.3692,7.6172,7.2998,7.5775,199199,0
+ASC.US,D,20191112,000000,7.518,8.1329,7.518,7.9841,396221,0
+ASC.US,D,20191113,000000,7.8354,8.0337,7.8354,7.8949,206815,0
+ASC.US,D,20191114,000000,7.8552,8.004,7.8453,7.8849,214009,0
+ASC.US,D,20191115,000000,7.9345,8.1825,7.9345,8.123,195813,0
+ASC.US,D,20191118,000000,8.1329,8.2122,7.8849,7.9742,154800,0
+ASC.US,D,20191119,000000,8.0536,8.1428,7.8949,8.1329,221953,0
+ASC.US,D,20191120,000000,8.1825,8.4602,8.0337,8.3015,336775,0
+ASC.US,D,20191121,000000,8.3015,8.3908,8.0734,8.2817,237820,0
+ASC.US,D,20191122,000000,8.3015,8.3908,8.1726,8.2023,191914,0
+ASC.US,D,20191125,000000,8.1825,8.4404,8.1627,8.3114,188573,0
+ASC.US,D,20191126,000000,8.242,8.4106,8.1924,8.2023,122365,0
+ASC.US,D,20191127,000000,8.2519,8.2817,8.1031,8.2023,129165,0
+ASC.US,D,20191129,000000,8.0833,8.1031,7.875,7.9246,115984,0
+ASC.US,D,20191202,000000,7.9246,7.9345,7.6965,7.8155,342291,0
+ASC.US,D,20191203,000000,7.8056,7.9643,7.7362,7.9246,263923,0
+ASC.US,D,20191204,000000,8.004,8.0734,7.9345,8.0139,188036,0
+ASC.US,D,20191205,000000,8.0833,8.1329,7.9742,7.994,204163,0
+ASC.US,D,20191206,000000,8.0635,8.2916,8.0635,8.2618,171014,0
+ASC.US,D,20191209,000000,8.1825,8.3709,8.1825,8.2222,145845,0
+ASC.US,D,20191210,000000,8.2122,8.5098,8.2023,8.4701,178294,0
+ASC.US,D,20191211,000000,8.49,8.5098,8.3114,8.4503,161073,0
+ASC.US,D,20191212,000000,8.4304,8.6189,8.3908,8.5296,205491,0
+ASC.US,D,20191213,000000,8.49,8.5395,8.2817,8.3015,188183,0
+ASC.US,D,20191216,000000,8.3809,8.4082,8.1304,8.1329,226669,0
+ASC.US,D,20191217,000000,8.2023,8.2321,8.0139,8.1527,267604,0
+ASC.US,D,20191218,000000,8.2321,8.2916,7.9742,8.2618,358162,0
+ASC.US,D,20191219,000000,8.3313,8.6139,8.3114,8.609,260141,0
+ASC.US,D,20191220,000000,8.5991,8.7974,8.5395,8.6486,248691,0
+ASC.US,D,20191223,000000,8.6784,8.971,8.5991,8.9164,222737,0
+ASC.US,D,20191224,000000,8.9065,9.0454,8.8222,8.9561,99089,0
+ASC.US,D,20191226,000000,8.9065,9.333,8.9065,8.966,96821,0
+ASC.US,D,20191227,000000,9.0454,9.0454,8.6734,8.7677,160614,0
+ASC.US,D,20191230,000000,8.8371,8.9561,8.7677,8.8073,102271,0
+ASC.US,D,20191231,000000,8.7875,9.09,8.7478,8.9759,169292,0
+ASC.US,D,20200102,000000,9.0652,9.1247,8.8073,8.8966,264024,0
+ASC.US,D,20200103,000000,8.9065,9.1049,8.8073,8.847,205970,0
+ASC.US,D,20200106,000000,8.8272,8.847,8.5891,8.6288,208192,0
+ASC.US,D,20200107,000000,8.6189,8.7577,8.4304,8.4602,289044,0
+ASC.US,D,20200108,000000,8.5197,8.5693,7.8949,7.9841,333903,0
+ASC.US,D,20200109,000000,8.0337,8.2718,7.994,8.2222,427371,0
+ASC.US,D,20200110,000000,8.1428,8.2321,7.8949,7.9643,235157,0
+ASC.US,D,20200113,000000,7.9246,7.9841,7.6172,7.7659,173161,0
+ASC.US,D,20200114,000000,7.7362,7.8254,7.3097,7.389,226704,0
+ASC.US,D,20200115,000000,7.389,7.4287,7.0816,7.1708,329155,0
+ASC.US,D,20200116,000000,7.2601,7.3394,7.1708,7.2799,307675,0
+ASC.US,D,20200117,000000,7.3692,7.5279,7.2303,7.2403,274491,0
+ASC.US,D,20200121,000000,7.1907,7.2234,7.1014,7.151,251569,0
+ASC.US,D,20200122,000000,7.1113,7.2105,6.8435,6.8535,396446,0
+ASC.US,D,20200123,000000,7.1113,7.1113,6.8237,7.0022,395215,0
+ASC.US,D,20200124,000000,6.9824,6.9824,6.6551,6.8237,335454,0
+ASC.US,D,20200127,000000,6.7146,6.7146,6.4766,6.6253,444882,0
+ASC.US,D,20200128,000000,6.6948,6.8931,6.6551,6.6551,345946,0
+ASC.US,D,20200129,000000,6.7245,6.8931,6.6551,6.8435,334730,0
+ASC.US,D,20200130,000000,6.8039,6.8263,6.1989,6.3972,415821,0
+ASC.US,D,20200131,000000,6.3179,6.3971,6.0798,6.0997,543488,0
+ASC.US,D,20200203,000000,6.1493,6.308,5.9707,6.0104,343521,0
+ASC.US,D,20200204,000000,6.1493,6.2286,5.9112,5.941,185250,0
+ASC.US,D,20200205,000000,6.0005,6.0501,5.8765,5.9608,461959,0
+ASC.US,D,20200206,000000,5.9807,5.9807,5.5889,5.6534,250300,0
+ASC.US,D,20200207,000000,5.5938,5.6534,5.3161,5.3161,440797,0
+ASC.US,D,20200210,000000,5.3161,5.3756,5.1675,5.2665,504505,0
+ASC.US,D,20200211,000000,5.4947,6.1989,5.455,6.179,610683,0
+ASC.US,D,20200212,000000,6.298,6.5956,6.0402,6.2484,374650,0
+ASC.US,D,20200213,000000,6.298,6.298,5.9807,6.06,271510,0
+ASC.US,D,20200214,000000,6.0104,6.7146,6.0005,6.6749,1377215,0
+ASC.US,D,20200218,000000,6.6353,6.6353,6.0501,6.0997,586812,0
+ASC.US,D,20200219,000000,6.1096,6.2088,5.9509,6.06,320235,0
+ASC.US,D,20200220,000000,6.04,6.05,5.85,5.93,373369,0
+ASC.US,D,20200221,000000,5.88,5.89,5.55,5.67,426277,0
+ASC.US,D,20200224,000000,5.45,5.56,5.2801,5.42,352927,0
+ASC.US,D,20200225,000000,5.41,5.42,5.01,5.13,552387,0
+ASC.US,D,20200226,000000,5.21,5.41,5.07,5.2,292771,0
+ASC.US,D,20200227,000000,5.04,5.695,4.91,5.54,400442,0
+ASC.US,D,20200228,000000,5.53,5.65,5.31,5.5,320002,0
+ASC.US,D,20200302,000000,5.5,5.56,5.15,5.52,336151,0
+ASC.US,D,20200303,000000,5.48,5.48,5.1,5.22,327607,0
+ASC.US,D,20200304,000000,5.25,5.42,5.14,5.25,181222,0
+ASC.US,D,20200305,000000,5.22,5.22,4.87,4.95,288938,0
+ASC.US,D,20200306,000000,4.87,5.1,4.81,4.98,331095,0
+ASC.US,D,20200309,000000,4.79,5.17,4.6,4.74,424376,0
+ASC.US,D,20200310,000000,5,5.16,4.49,5.14,662161,0
+ASC.US,D,20200311,000000,5,5.4,4.57,4.86,570517,0
+ASC.US,D,20200312,000000,4.52,4.96,4.16,4.44,573300,0
+ASC.US,D,20200313,000000,4.58,5.04,4.57,5.04,446266,0
+ASC.US,D,20200316,000000,4.64,4.64,3.876,4.07,348191,0
+ASC.US,D,20200317,000000,4.2,4.72,4.2,4.68,525368,0
+ASC.US,D,20200318,000000,4.5,4.92,3.7301,4.01,650944,0
+ASC.US,D,20200319,000000,3.96,4.69,3.79,4.51,390495,0
+ASC.US,D,20200320,000000,4.53,4.6575,4.005,4.07,473289,0
+ASC.US,D,20200323,000000,4.18,4.36,3.75,4.17,244502,0
+ASC.US,D,20200324,000000,4.39,4.53,4.27,4.5,251741,0
+ASC.US,D,20200325,000000,4.6,4.7251,4.38,4.51,237864,0
+ASC.US,D,20200326,000000,4.56,5.17,4.54,5.13,194993,0
+ASC.US,D,20200327,000000,4.89,5.37,4.63,5.3,497233,0
+ASC.US,D,20200330,000000,5.44,5.71,5.37,5.62,513324,0
+ASC.US,D,20200331,000000,5.37,5.6549,5.06,5.25,418148,0
+ASC.US,D,20200401,000000,5.02,5.35,4.74,5.24,466673,0
+ASC.US,D,20200402,000000,5.22,5.4,4.519,4.71,602343,0
+ASC.US,D,20200403,000000,4.69,4.69,4.4001,4.61,344489,0
+ASC.US,D,20200406,000000,4.61,4.89,4.5,4.8,267701,0
+ASC.US,D,20200407,000000,4.98,4.99,4.46,4.62,447824,0
+ASC.US,D,20200408,000000,4.78,4.94,4.59,4.66,261333,0
+ASC.US,D,20200409,000000,4.78,5.16,4.55,5.14,213578,0
+ASC.US,D,20200413,000000,5.2,5.42,4.85,4.9,179807,0
+ASC.US,D,20200414,000000,5.09,5.18,4.8,4.99,175303,0
+ASC.US,D,20200415,000000,4.84,5.08,4.72,4.74,179303,0
+ASC.US,D,20200416,000000,4.82,5.1,4.6999,5.09,326688,0
+ASC.US,D,20200417,000000,5.2,5.32,5.08,5.24,214074,0
+ASC.US,D,20200420,000000,5.5,5.68,5.27,5.59,1210147,0
+ASC.US,D,20200421,000000,5.81,6.25,5.8,5.93,948632,0
+ASC.US,D,20200422,000000,6.35,6.35,5.945,6.18,629247,0
+ASC.US,D,20200423,000000,6.39,6.44,5.75,6.11,698401,0
+ASC.US,D,20200424,000000,6.11,6.47,6.01,6.37,640081,0
+ASC.US,D,20200427,000000,6.8,7.2,6.605,7.13,914793,0
+ASC.US,D,20200428,000000,7.8,7.92,7.04,7.49,771400,0
+ASC.US,D,20200429,000000,7.27,7.4,6.62,6.93,946979,0
+ASC.US,D,20200430,000000,6.62,6.8299,6.21,6.58,933338,0
+ASC.US,D,20200501,000000,6.42,6.615,6.17,6.36,491482,0
+ASC.US,D,20200504,000000,6.37,6.87,6.11,6.82,511066,0
+ASC.US,D,20200505,000000,6.22,6.35,5.5099,6.03,1394092,0
+ASC.US,D,20200506,000000,6.05,6.13,5.45,5.61,952042,0
+ASC.US,D,20200507,000000,5.71,5.86,5.45,5.86,575295,0
+ASC.US,D,20200508,000000,5.97,5.97,5.63,5.8,559062,0
+ASC.US,D,20200511,000000,5.69,5.69,5.09,5.35,743338,0
+ASC.US,D,20200512,000000,5.36,5.36,5.1,5.11,191274,0
+ASC.US,D,20200513,000000,5.05,5.21,4.795,5.17,494442,0
+ASC.US,D,20200514,000000,5.03,5.04,4.67,4.82,314997,0
+ASC.US,D,20200515,000000,4.72,4.935,4.66,4.84,216524,0
+ASC.US,D,20200518,000000,4.99,5.0399,4.74,4.77,283817,0
+ASC.US,D,20200519,000000,4.77,4.8545,4.64,4.65,182825,0
+ASC.US,D,20200520,000000,4.73,5.27,4.73,5.1,389747,0
+ASC.US,D,20200521,000000,5.05,5.1761,5,5.03,245795,0
+ASC.US,D,20200522,000000,5,5.265,4.81,5.25,269450,0
+ASC.US,D,20200526,000000,5.34,6.23,5.185,6.19,2317462,0
+ASC.US,D,20200527,000000,6.5,6.54,5.75,6.17,738565,0
+ASC.US,D,20200528,000000,6.26,6.33,5.87,5.92,324039,0
+ASC.US,D,20200529,000000,5.87,5.95,5.66,5.84,336257,0
+ASC.US,D,20200601,000000,5.89,6.0052,5.71,5.74,181147,0
+ASC.US,D,20200602,000000,5.64,5.64,5.24,5.47,586511,0
+ASC.US,D,20200603,000000,5.57,5.79,5.46,5.63,223266,0
+ASC.US,D,20200604,000000,5.51,5.52,5.29,5.43,275694,0
+ASC.US,D,20200605,000000,5.68,5.74,5.41,5.57,447348,0
+ASC.US,D,20200608,000000,5.72,5.98,5.59,5.92,291397,0
+ASC.US,D,20200609,000000,5.87,6.06,5.49,5.97,310135,0
+ASC.US,D,20200610,000000,6.06,6.105,5.3203,5.37,346460,0
+ASC.US,D,20200611,000000,5.05,5.187,4.57,4.72,397721,0
+ASC.US,D,20200612,000000,4.78,4.85,4.6,4.82,278576,0
+ASC.US,D,20200615,000000,4.65,5.14,4.65,4.93,277579,0
+ASC.US,D,20200616,000000,5.13,5.14,4.7735,4.81,234959,0
+ASC.US,D,20200617,000000,4.81,4.81,4.5665,4.68,333596,0
+ASC.US,D,20200618,000000,4.88,5.08,4.8,4.87,544931,0
+ASC.US,D,20200619,000000,4.92,4.995,4.64,4.72,407682,0
+ASC.US,D,20200622,000000,4.63,4.71,4.531,4.59,240220,0
+ASC.US,D,20200623,000000,4.64,4.65,4.53,4.54,305948,0
+ASC.US,D,20200624,000000,4.5,4.5,4.22,4.34,405265,0
+ASC.US,D,20200625,000000,4.33,4.4099,4.21,4.35,224888,0
+ASC.US,D,20200626,000000,4.29,4.29,4.155,4.19,443818,0
+ASC.US,D,20200629,000000,4.26,4.51,4.21,4.51,286488,0
+ASC.US,D,20200630,000000,4.44,4.44,4.17,4.34,296820,0
+ASC.US,D,20200701,000000,4.34,4.58,4.34,4.49,225837,0
+ASC.US,D,20200702,000000,4.58,4.595,4.3,4.31,207729,0
+ASC.US,D,20200706,000000,4.38,5.035,4.36,5.01,617449,0
+ASC.US,D,20200707,000000,4.98,5.0225,4.505,4.57,385529,0
+ASC.US,D,20200708,000000,4.55,4.71,4.52,4.65,183404,0
+ASC.US,D,20200709,000000,4.58,4.58,4.21,4.26,289330,0
+ASC.US,D,20200710,000000,4.26,4.49,4.21,4.43,252272,0
+ASC.US,D,20200713,000000,4.41,4.41,4.11,4.11,546945,0
+ASC.US,D,20200714,000000,4.1,4.24,4.06,4.2,388533,0
+ASC.US,D,20200715,000000,4.24,4.37,4.05,4.1,532451,0
+ASC.US,D,20200716,000000,4.07,4.2181,3.96,3.96,268682,0
+ASC.US,D,20200717,000000,4,4.0962,4,4,286066,0
+ASC.US,D,20200720,000000,4,4.05,3.865,3.99,278180,0
+ASC.US,D,20200721,000000,4.02,4.17,3.94,3.96,330829,0
+ASC.US,D,20200722,000000,3.98,4.0401,3.84,4.01,445902,0
+ASC.US,D,20200723,000000,4,4.0497,3.92,4.02,258926,0
+ASC.US,D,20200724,000000,4.02,4.189,4,4.12,348993,0
+ASC.US,D,20200727,000000,4.08,4.24,4.08,4.22,306972,0
+ASC.US,D,20200728,000000,4.33,4.62,4.05,4.48,495747,0
+ASC.US,D,20200729,000000,4.53,4.75,4.46,4.51,438630,0
+ASC.US,D,20200730,000000,4.41,4.455,4.14,4.27,309863,0
+ASC.US,D,20200731,000000,4.24,4.24,3.99,4.11,392125,0
+ASC.US,D,20200803,000000,4.14,4.145,4.01,4.01,253743,0
+ASC.US,D,20200804,000000,4,4.1372,3.97,4.05,222235,0
+ASC.US,D,20200805,000000,4.1,4.12,4,4.09,295272,0
+ASC.US,D,20200806,000000,4.09,4.09,3.88,3.92,323075,0
+ASC.US,D,20200807,000000,3.93,3.95,3.8,3.89,423559,0
+ASC.US,D,20200810,000000,3.89,4.03,3.86,3.98,301694,0
+ASC.US,D,20200811,000000,3.95,4.29,3.95,4.02,437303,0
+ASC.US,D,20200812,000000,4.11,4.35,4.0779,4.31,283353,0
+ASC.US,D,20200813,000000,4.26,4.35,4.22,4.24,178815,0
+ASC.US,D,20200814,000000,4.19,4.22,4.09,4.15,271715,0
+ASC.US,D,20200817,000000,4.2,4.3,4.13,4.3,165431,0
+ASC.US,D,20200818,000000,4.28,4.28,4.07,4.08,161954,0
+ASC.US,D,20200819,000000,4.07,4.09,3.91,3.98,345795,0
+ASC.US,D,20200820,000000,3.92,3.98,3.88,3.97,293376,0
+ASC.US,D,20200821,000000,3.98,4.07,3.92,3.93,282163,0
+ASC.US,D,20200824,000000,3.98,4.03,3.83,3.96,313063,0
+ASC.US,D,20200825,000000,3.97,4.06,3.94,3.98,196518,0
+ASC.US,D,20200826,000000,4.04,4.04,3.885,3.91,269856,0
+ASC.US,D,20200827,000000,3.92,3.95,3.73,3.77,434888,0
+ASC.US,D,20200828,000000,3.71,3.86,3.69,3.79,253784,0
+ASC.US,D,20200831,000000,3.78,3.82,3.7,3.7,252441,0
+ASC.US,D,20200901,000000,3.7,3.79,3.66,3.74,210032,0
+ASC.US,D,20200902,000000,3.76,3.76,3.57,3.6,324931,0
+ASC.US,D,20200903,000000,3.59,3.64,3.4526,3.55,285812,0
+ASC.US,D,20200904,000000,3.58,3.63,3.45,3.51,442101,0
+ASC.US,D,20200908,000000,3.6,3.6,3.41,3.43,402331,0
+ASC.US,D,20200909,000000,3.41,3.6,3.41,3.48,307521,0
+ASC.US,D,20200910,000000,3.49,3.63,3.48,3.55,425322,0
+ASC.US,D,20200911,000000,3.56,3.605,3.53,3.55,908392,0
+ASC.US,D,20200914,000000,3.6,3.62,3.55,3.6,812191,0
+ASC.US,D,20200915,000000,3.61,3.61,3.5,3.52,300427,0
+ASC.US,D,20200916,000000,3.53,3.69,3.47,3.63,1094785,0
+ASC.US,D,20200917,000000,3.62,3.76,3.59,3.74,293543,0
+ASC.US,D,20200918,000000,3.79,3.79,3.63,3.74,260612,0
+ASC.US,D,20200921,000000,3.66,3.68,3.425,3.51,326681,0
+ASC.US,D,20200922,000000,3.51,3.52,3.2,3.38,755244,0
+ASC.US,D,20200923,000000,3.38,3.43,3.08,3.13,398500,0
+ASC.US,D,20200924,000000,3.13,3.1801,2.95,3.08,559768,0
+ASC.US,D,20200925,000000,3.05,3.1199,2.99,3.02,275620,0
+ASC.US,D,20200928,000000,3.05,3.0683,2.9399,3.01,404979,0
+ASC.US,D,20200929,000000,3.19,3.3854,3.13,3.2,663855,0
+ASC.US,D,20200930,000000,3.2,3.64,3.18,3.56,733912,0
+ASC.US,D,20201001,000000,3.54,3.55,3.4,3.47,242561,0
+ASC.US,D,20201002,000000,3.41,3.575,3.35,3.55,201386,0
+ASC.US,D,20201005,000000,3.57,3.71,3.54,3.66,258886,0
+ASC.US,D,20201006,000000,3.69,3.77,3.39,3.45,387436,0
+ASC.US,D,20201007,000000,3.55,3.55,3.36,3.45,322015,0
+ASC.US,D,20201008,000000,3.5,3.63,3.45,3.6,170615,0
+ASC.US,D,20201009,000000,3.65,3.6777,3.46,3.49,112100,0
+ASC.US,D,20201012,000000,3.46,3.46,3.35,3.36,271881,0
+ASC.US,D,20201013,000000,3.31,3.35,3.18,3.23,264759,0
+ASC.US,D,20201014,000000,3.24,3.3572,3.17,3.17,219426,0
+ASC.US,D,20201015,000000,3.11,3.29,3.11,3.23,243309,0
+ASC.US,D,20201016,000000,3.21,3.34,3.13,3.19,222680,0
+ASC.US,D,20201019,000000,3.2,3.24,3.085,3.1,350882,0
+ASC.US,D,20201020,000000,3.14,3.19,3.02,3.09,288675,0
+ASC.US,D,20201021,000000,3.1,3.1,3.01,3.05,233828,0
+ASC.US,D,20201022,000000,3.03,3.07,3.01,3.02,261245,0
+ASC.US,D,20201023,000000,3.03,3.07,2.92,2.99,439052,0
+ASC.US,D,20201026,000000,2.91,2.925,2.78,2.87,858697,0
+ASC.US,D,20201027,000000,2.88,2.9388,2.81,2.87,282179,0
+ASC.US,D,20201028,000000,2.8,2.86,2.75,2.78,442536,0
+ASC.US,D,20201029,000000,2.73,2.86,2.61,2.84,495507,0
+ASC.US,D,20201030,000000,2.86,2.88,2.61,2.8,487063,0
+ASC.US,D,20201102,000000,2.84,3.03,2.73,3.01,696242,0
+ASC.US,D,20201103,000000,3.02,3.05,2.87,2.93,685171,0
+ASC.US,D,20201104,000000,2.95,3.01,2.7,2.71,636801,0
+ASC.US,D,20201105,000000,2.78,2.87,2.74,2.79,287723,0
+ASC.US,D,20201106,000000,2.78,2.835,2.73,2.76,392501,0
+ASC.US,D,20201109,000000,3.05,3.35,3,3.16,714382,0
+ASC.US,D,20201110,000000,3.26,3.34,3.2,3.33,233354,0
+ASC.US,D,20201111,000000,3.35,3.48,3.245,3.33,479509,0
+ASC.US,D,20201112,000000,3.3,3.3,2.85,2.86,523115,0
+ASC.US,D,20201113,000000,2.93,2.97,2.82,2.83,484561,0
+ASC.US,D,20201116,000000,2.92,2.995,2.85,2.94,417915,0
+ASC.US,D,20201117,000000,3,3.07,2.93,2.93,290457,0
+ASC.US,D,20201118,000000,2.95,3.12,2.94,2.94,358269,0
+ASC.US,D,20201119,000000,2.93,3.02,2.885,2.99,301021,0
+ASC.US,D,20201120,000000,2.95,3.1,2.95,3.04,505106,0
+ASC.US,D,20201123,000000,3.1,3.62,3.09,3.41,1089386,0
+ASC.US,D,20201124,000000,3.45,3.62,3.435,3.51,394975,0
+ASC.US,D,20201125,000000,3.47,3.65,3.4,3.52,307279,0
+ASC.US,D,20201127,000000,3.47,3.54,3.41,3.47,243692,0
+ASC.US,D,20201130,000000,3.46,3.52,3.3,3.31,363020,0
+ASC.US,D,20201201,000000,3.39,3.4,3.22,3.23,331399,0
+ASC.US,D,20201202,000000,3.24,3.36,3.22,3.24,267891,0
+ASC.US,D,20201203,000000,3.28,3.34,3.185,3.21,222310,0
+ASC.US,D,20201204,000000,3.27,3.5,3.27,3.45,221045,0
+ASC.US,D,20201207,000000,3.38,3.4,3.29,3.35,268438,0
+ASC.US,D,20201208,000000,3.28,3.4,3.28,3.31,166879,0
+ASC.US,D,20201209,000000,3.36,3.42,3.3,3.36,167371,0
+ASC.US,D,20201210,000000,3.36,3.62,3.33,3.57,237259,0
+ASC.US,D,20201211,000000,3.56,3.56,3.37,3.47,182425,0
+ASC.US,D,20201214,000000,3.55,3.55,3.3,3.3,347405,0
+ASC.US,D,20201215,000000,3.34,3.48,3.32,3.37,252497,0
+ASC.US,D,20201216,000000,3.44,3.46,3.27,3.27,163132,0
+ASC.US,D,20201217,000000,3.28,3.35,3.225,3.29,205887,0
+ASC.US,D,20201218,000000,3.3,3.32,3.16,3.16,298069,0
+ASC.US,D,20201221,000000,3.16,3.2,3.05,3.08,393791,0
+ASC.US,D,20201222,000000,3.08,3.1,2.98,2.98,249838,0
+ASC.US,D,20201223,000000,3.02,3.225,3.01,3.22,208490,0
+ASC.US,D,20201224,000000,3.24,3.26,3.14,3.21,78730,0
+ASC.US,D,20201228,000000,3.23,3.35,3.21,3.25,224708,0
+ASC.US,D,20201229,000000,3.22,3.25,3.09,3.17,234354,0
+ASC.US,D,20201230,000000,3.15,3.29,3.13,3.24,165930,0
+ASC.US,D,20201231,000000,3.23,3.3,3.1853,3.27,165641,0
+ASC.US,D,20210104,000000,3.3,3.35,3.2,3.3,220762,0
+ASC.US,D,20210105,000000,3.34,3.43,3.22,3.25,242050,0
+ASC.US,D,20210106,000000,3.35,3.42,3.25,3.34,249710,0
+ASC.US,D,20210107,000000,3.36,3.51,3.3,3.48,219030,0
+ASC.US,D,20210108,000000,3.55,3.69,3.5,3.67,295016,0
+ASC.US,D,20210111,000000,3.6,3.66,3.58,3.62,474596,0
+ASC.US,D,20210112,000000,3.68,3.93,3.67,3.81,249059,0
+ASC.US,D,20210113,000000,3.83,3.8849,3.56,3.62,341605,0
+ASC.US,D,20210114,000000,3.65,3.98,3.65,3.9,213848,0
+ASC.US,D,20210115,000000,3.89,3.9,3.55,3.57,256159,0
+ASC.US,D,20210119,000000,3.63,3.64,3.17,3.27,867537,0
+ASC.US,D,20210120,000000,3.29,3.35,3.2,3.3,316329,0
+ASC.US,D,20210121,000000,3.31,3.38,3.22,3.33,166325,0
+ASC.US,D,20210122,000000,3.3,3.35,3.235,3.35,208302,0
+ASC.US,D,20210125,000000,3.31,3.36,3.1927,3.28,313022,0
+ASC.US,D,20210126,000000,3.33,3.56,3.295,3.42,377270,0
+ASC.US,D,20210127,000000,3.33,3.59,3.2148,3.28,434263,0
+ASC.US,D,20210128,000000,3.32,3.35,3.17,3.2,360555,0
+ASC.US,D,20210129,000000,3.19,3.53,3.15,3.2,627705,0
+ASC.US,D,20210201,000000,3.26,3.33,3.21,3.33,287587,0
+ASC.US,D,20210202,000000,3.37,3.42,3.26,3.38,247373,0
+ASC.US,D,20210203,000000,3.37,3.53,3.37,3.45,316147,0
+ASC.US,D,20210204,000000,3.46,3.57,3.435,3.54,246376,0
+ASC.US,D,20210205,000000,3.6,3.77,3.57,3.76,396758,0
+ASC.US,D,20210208,000000,3.81,3.99,3.77,3.96,629651,0
+ASC.US,D,20210209,000000,3.95,3.96,3.82,3.87,429638,0
+ASC.US,D,20210210,000000,3.87,4.06,3.82,3.9,351806,0
+ASC.US,D,20210211,000000,3.94,4.09,3.85,3.93,567282,0
+ASC.US,D,20210212,000000,3.89,4.3,3.89,4.21,555263,0
+ASC.US,D,20210216,000000,4.3,4.4,4.11,4.17,603408,0
+ASC.US,D,20210217,000000,4.14,4.27,4.0811,4.17,245169,0
+ASC.US,D,20210218,000000,4.18,4.2,3.985,4.06,265128,0
+ASC.US,D,20210219,000000,4.09,4.31,4.09,4.24,378957,0
+ASC.US,D,20210222,000000,4.18,4.41,4.18,4.31,381519,0
+ASC.US,D,20210223,000000,4.35,4.35,4.1,4.12,236549,0
+ASC.US,D,20210224,000000,4.16,4.25,4.14,4.2,191192,0
+ASC.US,D,20210225,000000,4.16,4.32,4.09,4.13,278891,0
+ASC.US,D,20210226,000000,4.09,4.14,3.86,3.94,352483,0
+ASC.US,D,20210301,000000,3.98,4.13,3.7,3.8,596855,0
+ASC.US,D,20210302,000000,3.82,4.15,3.8,4.05,326911,0
+ASC.US,D,20210303,000000,4.08,4.38,4.05,4.25,329630,0
+ASC.US,D,20210304,000000,4.27,4.5,4.17,4.28,328179,0
+ASC.US,D,20210305,000000,4.4,4.42,4.1462,4.26,353968,0
+ASC.US,D,20210308,000000,4.29,4.41,4.17,4.24,206434,0
+ASC.US,D,20210309,000000,4.28,4.41,4.18,4.22,222539,0
+ASC.US,D,20210310,000000,4.22,4.8399,4.215,4.82,490007,0
+ASC.US,D,20210311,000000,4.9,4.93,4.66,4.9,302026,0
+ASC.US,D,20210312,000000,4.92,5.37,4.84,5.3,612840,0
+ASC.US,D,20210315,000000,5.36,5.36,5.055,5.25,331692,0
+ASC.US,D,20210316,000000,5.36,5.38,4.78,5.01,526068,0
+ASC.US,D,20210317,000000,5,5.27,4.95,5.14,280923,0
+ASC.US,D,20210318,000000,5.1,5.43,5.0721,5.14,423748,0
+ASC.US,D,20210319,000000,5.12,5.39,4.97,5.14,505049,0
+ASC.US,D,20210322,000000,5.08,5.3,4.9,4.92,267491,0
+ASC.US,D,20210323,000000,4.83,4.845,4.56,4.67,465115,0
+ASC.US,D,20210324,000000,4.71,5.04,4.71,4.72,337609,0
+ASC.US,D,20210325,000000,4.68,4.92,4.58,4.81,466596,0
+ASC.US,D,20210326,000000,4.89,5.17,4.88,4.98,251005,0
+ASC.US,D,20210329,000000,4.88,5,4.63,4.65,359495,0
+ASC.US,D,20210330,000000,4.61,4.67,4.41,4.41,247815,0
+ASC.US,D,20210331,000000,4.41,4.59,4.355,4.54,240501,0
+ASC.US,D,20210401,000000,4.51,4.58,4.42,4.51,298059,0
+ASC.US,D,20210405,000000,4.56,4.65,4.37,4.45,177794,0
+ASC.US,D,20210406,000000,4.49,4.57,4.32,4.35,258176,0
+ASC.US,D,20210407,000000,4.35,4.38,4.245,4.28,197034,0
+ASC.US,D,20210408,000000,4.27,4.32,4.17,4.21,173381,0
+ASC.US,D,20210409,000000,4.21,4.25,4.07,4.08,181524,0
+ASC.US,D,20210412,000000,4.11,4.13,3.84,3.89,263938,0
+ASC.US,D,20210413,000000,3.87,3.892,3.72,3.77,287136,0
+ASC.US,D,20210414,000000,3.78,4.055,3.78,3.95,202025,0
+ASC.US,D,20210415,000000,3.95,3.99,3.79,3.84,216518,0
+ASC.US,D,20210416,000000,3.91,4.16,3.91,3.97,424078,0
+ASC.US,D,20210419,000000,3.97,4.19,3.93,4.17,292331,0
+ASC.US,D,20210420,000000,4.13,4.15,3.8,3.92,396666,0
+ASC.US,D,20210421,000000,3.9,4.035,3.855,3.89,253058,0
+ASC.US,D,20210422,000000,3.89,4,3.72,3.75,567975,0
+ASC.US,D,20210423,000000,3.74,3.86,3.72,3.78,152504,0
+ASC.US,D,20210426,000000,3.91,4.04,3.88,3.95,303127,0
+ASC.US,D,20210427,000000,3.97,3.985,3.81,3.87,518054,0
+ASC.US,D,20210428,000000,3.87,4.05,3.85,4.02,174739,0
+ASC.US,D,20210429,000000,4.2,4.29,3.98,4.05,452231,0
+ASC.US,D,20210430,000000,4.01,4.09,3.85,3.92,363820,0
+ASC.US,D,20210503,000000,3.94,4.25,3.91,4.25,281270,0
+ASC.US,D,20210504,000000,4.26,4.3799,4.08,4.08,361172,0
+ASC.US,D,20210505,000000,4.24,4.42,4.22,4.36,318293,0
+ASC.US,D,20210506,000000,4.37,4.56,4.19,4.52,439447,0
+ASC.US,D,20210507,000000,4.49,4.64,4.335,4.4,308311,0
+ASC.US,D,20210510,000000,4.55,4.84,4.54,4.62,437025,0
+ASC.US,D,20210511,000000,4.48,4.74,4.35,4.65,247058,0
+ASC.US,D,20210512,000000,4.69,4.71,4.55,4.6,275720,0
+ASC.US,D,20210513,000000,4.5,4.7,4.47,4.68,300987,0
+ASC.US,D,20210514,000000,4.7,4.77,4.65,4.67,140108,0
+ASC.US,D,20210517,000000,4.67,4.84,4.56,4.78,202008,0
+ASC.US,D,20210518,000000,4.84,4.97,4.75,4.86,273322,0
+ASC.US,D,20210519,000000,4.66,4.75,4.56,4.64,192656,0
+ASC.US,D,20210520,000000,4.63,4.75,4.525,4.69,255539,0
+ASC.US,D,20210521,000000,4.78,5.1298,4.75,5.05,412474,0
+ASC.US,D,20210524,000000,5.03,5.075,4.87,4.87,131398,0
+ASC.US,D,20210525,000000,4.88,4.94,4.55,4.56,290218,0
+ASC.US,D,20210526,000000,4.55,4.62,4.45,4.45,280100,0
+ASC.US,D,20210527,000000,4.51,4.59,4.34,4.4,404536,0
+ASC.US,D,20210528,000000,4.35,4.56,4.34,4.49,327312,0
+ASC.US,D,20210601,000000,4.58,4.72,4.54,4.68,264318,0
+ASC.US,D,20210602,000000,4.72,4.72,4.59,4.59,265011,0
+ASC.US,D,20210603,000000,4.58,4.64,4.37,4.4,301410,0
+ASC.US,D,20210604,000000,4.46,4.5,4.28,4.28,277405,0
+ASC.US,D,20210607,000000,4.32,4.4,4.28,4.31,345896,0
+ASC.US,D,20210608,000000,4.28,4.39,4.25,4.32,170745,0
+ASC.US,D,20210609,000000,4.32,4.3399,4.25,4.25,152777,0
+ASC.US,D,20210610,000000,4.33,4.33,4.22,4.22,241531,0
+ASC.US,D,20210611,000000,4.23,4.2999,4.13,4.16,514949,0
+ASC.US,D,20210614,000000,4.2,4.29,4.02,4.04,556338,0
+ASC.US,D,20210615,000000,4.08,4.13,3.98,4.05,359404,0
+ASC.US,D,20210616,000000,4.05,4.18,4.05,4.08,526487,0
+ASC.US,D,20210617,000000,4.1,4.1773,3.86,3.92,522213,0
+ASC.US,D,20210618,000000,3.81,3.885,3.75,3.77,646685,0
+ASC.US,D,20210621,000000,3.79,3.9,3.79,3.88,428727,0
+ASC.US,D,20210622,000000,3.9,4.25,3.82,4.18,718189,0
+ASC.US,D,20210623,000000,4.25,4.29,4.19,4.22,460308,0
+ASC.US,D,20210624,000000,4.24,4.4,4.08,4.4,890083,0
+ASC.US,D,20210625,000000,4.47,4.65,4.4,4.6,4941968,0
+ASC.US,D,20210628,000000,4.66,4.67,4.1001,4.26,895504,0
+ASC.US,D,20210629,000000,4.24,4.285,4.12,4.17,341222,0
+ASC.US,D,20210630,000000,4.24,4.29,4.11,4.22,460960,0
+ASC.US,D,20210701,000000,4.26,4.28,4,4.05,444660,0
+ASC.US,D,20210702,000000,4.1,4.19,4.09,4.16,255474,0
+ASC.US,D,20210706,000000,4.15,4.22,4.06,4.13,274290,0
+ASC.US,D,20210707,000000,4.09,4.136,3.83,3.85,492030,0
+ASC.US,D,20210708,000000,3.86,3.99,3.73,3.93,348610,0
+ASC.US,D,20210709,000000,3.96,4.01,3.87,3.98,145021,0
+ASC.US,D,20210712,000000,3.93,3.97,3.8,3.86,370962,0
+ASC.US,D,20210713,000000,3.84,3.93,3.67,3.74,382658,0
+ASC.US,D,20210714,000000,3.76,3.84,3.6,3.64,407564,0
+ASC.US,D,20210715,000000,3.6,3.67,3.55,3.58,273070,0
+ASC.US,D,20210716,000000,3.62,3.62,3.435,3.47,253543,0
+ASC.US,D,20210719,000000,3.36,3.52,3.31,3.49,429522,0
+ASC.US,D,20210720,000000,3.5,3.59,3.43,3.57,144333,0
+ASC.US,D,20210721,000000,3.62,3.84,3.62,3.78,131500,0
+ASC.US,D,20210722,000000,3.77,3.77,3.545,3.61,180011,0
+ASC.US,D,20210723,000000,3.66,3.66,3.485,3.55,104961,0
+ASC.US,D,20210726,000000,3.55,3.6847,3.55,3.61,188545,0
+ASC.US,D,20210727,000000,3.31,3.48,3.3,3.36,390612,0
+ASC.US,D,20210728,000000,3.39,3.45,3.23,3.35,448870,0
+ASC.US,D,20210729,000000,3.39,3.57,3.39,3.39,210562,0
+ASC.US,D,20210730,000000,3.41,3.71,3.41,3.63,460536,0
+ASC.US,D,20210802,000000,3.63,3.6499,3.432,3.5,170220,0
+ASC.US,D,20210803,000000,3.5,3.51,3.41,3.42,324901,0
+ASC.US,D,20210804,000000,3.4,3.4,3.2299,3.23,280601,0
+ASC.US,D,20210805,000000,3.26,3.34,3.23,3.25,145985,0
+ASC.US,D,20210806,000000,3.29,3.35,3.23,3.34,119978,0
+ASC.US,D,20210809,000000,3.35,3.385,3.2,3.2,225533,0
+ASC.US,D,20210810,000000,3.24,3.34,3.16,3.32,133638,0
+ASC.US,D,20210811,000000,3.29,3.46,3.29,3.45,147664,0
+ASC.US,D,20210812,000000,3.4,3.42,3.3,3.3,105993,0
+ASC.US,D,20210813,000000,3.3,3.389,3.2,3.22,108523,0
+ASC.US,D,20210816,000000,3.2,3.25,3.17,3.21,127239,0
+ASC.US,D,20210817,000000,3.25,3.27,3.16,3.21,129980,0
+ASC.US,D,20210818,000000,3.23,3.2742,3.17,3.19,83337,0
+ASC.US,D,20210819,000000,3.25,3.252,3.08,3.16,361229,0
+ASC.US,D,20210820,000000,3.2,3.22,3.0699,3.15,483579,0
+ASC.US,D,20210823,000000,3.24,3.2684,3.2,3.21,103814,0
+ASC.US,D,20210824,000000,3.27,3.29,3.23,3.26,172004,0
+ASC.US,D,20210825,000000,3.26,3.335,3.228,3.29,270336,0
+ASC.US,D,20210826,000000,3.3,3.38,3.19,3.24,185078,0
+ASC.US,D,20210827,000000,3.24,3.41,3.23,3.4,312350,0
+ASC.US,D,20210830,000000,3.41,3.51,3.34,3.48,222247,0
+ASC.US,D,20210831,000000,3.48,3.49,3.41,3.49,96793,0
+ASC.US,D,20210901,000000,3.46,3.65,3.45,3.63,516334,0
+ASC.US,D,20210902,000000,3.63,3.65,3.52,3.61,413948,0
+ASC.US,D,20210903,000000,3.6,3.65,3.51,3.65,321005,0
+ASC.US,D,20210907,000000,3.62,3.69,3.62,3.67,275847,0
+ASC.US,D,20210908,000000,3.68,3.7,3.52,3.54,311358,0
+ASC.US,D,20210909,000000,3.6,3.68,3.51,3.67,359726,0
+ASC.US,D,20210910,000000,3.73,3.74,3.5,3.52,159969,0
+ASC.US,D,20210913,000000,3.56,3.6,3.48,3.53,229910,0
+ASC.US,D,20210914,000000,3.55,3.55,3.4,3.43,165987,0
+ASC.US,D,20210915,000000,3.44,3.52,3.44,3.49,201388,0
+ASC.US,D,20210916,000000,3.48,3.49,3.37,3.38,152297,0
+ASC.US,D,20210917,000000,3.35,3.45,3.35,3.41,84995,0
+ASC.US,D,20210920,000000,3.3,3.34,3.22,3.3,233741,0
+ASC.US,D,20210921,000000,3.36,3.47,3.32,3.45,179198,0
+ASC.US,D,20210922,000000,3.49,3.5799,3.4701,3.54,149344,0
+ASC.US,D,20210923,000000,3.59,3.59,3.49,3.55,155092,0
+ASC.US,D,20210924,000000,3.5,3.7794,3.5,3.74,377588,0
+ASC.US,D,20210927,000000,3.8,4.09,3.775,4.04,1314083,0
+ASC.US,D,20210928,000000,4.08,4.15,3.9724,4.12,297035,0
+ASC.US,D,20210929,000000,4.05,4.2,3.9176,4.03,423534,0
+ASC.US,D,20210930,000000,4.03,4.16,3.96,4.15,348351,0
+ASC.US,D,20211001,000000,4.18,4.3,4.1,4.25,378363,0
+ASC.US,D,20211004,000000,4.26,4.28,4.125,4.16,378223,0
+ASC.US,D,20211005,000000,4.18,4.22,4.03,4.07,221023,0
+ASC.US,D,20211006,000000,4.01,4.03,3.855,3.87,188565,0
+ASC.US,D,20211007,000000,3.89,3.955,3.74,3.74,166311,0
+ASC.US,D,20211008,000000,3.8,3.99,3.8,3.94,352444,0
+ASC.US,D,20211011,000000,3.99,4.028,3.85,3.94,274699,0
+ASC.US,D,20211012,000000,3.96,3.96,3.71,3.75,246397,0
+ASC.US,D,20211013,000000,3.76,3.79,3.63,3.68,157451,0
+ASC.US,D,20211014,000000,3.76,3.76,3.68,3.72,191066,0
+ASC.US,D,20211015,000000,3.78,3.96,3.71,3.88,362945,0
+ASC.US,D,20211018,000000,4.02,4.3468,4.01,4.29,671343,0
+ASC.US,D,20211019,000000,4.39,4.39,4.2801,4.35,398583,0
+ASC.US,D,20211020,000000,4.4,4.4,4.17,4.22,249723,0
+ASC.US,D,20211021,000000,4.18,4.22,3.89,3.94,263065,0
+ASC.US,D,20211022,000000,3.96,4.2,3.96,4.06,270967,0
+ASC.US,D,20211025,000000,4.06,4.2,4,4.07,180095,0
+ASC.US,D,20211026,000000,3.9,4.04,3.9,3.95,199580,0
+ASC.US,D,20211027,000000,3.95,4.06,3.93,4.02,183089,0
+ASC.US,D,20211028,000000,4.08,4.11,4.02,4.03,137139,0
+ASC.US,D,20211029,000000,4.02,4.11,3.945,3.97,97514,0
+ASC.US,D,20211101,000000,4.01,4.35,3.97,4.35,186273,0
+ASC.US,D,20211102,000000,4.33,4.33,4.15,4.17,116301,0
+ASC.US,D,20211103,000000,4.14,4.32,4.1199,4.27,89847,0
+ASC.US,D,20211104,000000,4.31,4.31,4.15,4.18,77853,0
+ASC.US,D,20211105,000000,4.18,4.182,4.06,4.12,54550,0
+ASC.US,D,20211108,000000,4.12,4.24,4.08,4.08,125366,0
+ASC.US,D,20211109,000000,4.07,4.16,3.945,4.1,106545,0
+ASC.US,D,20211110,000000,4,4.1198,3.88,3.92,233219,0
+ASC.US,D,20211111,000000,3.89,4.22,3.89,4.12,188037,0
+ASC.US,D,20211112,000000,4.09,4.2,4.09,4.15,61002,0
+ASC.US,D,20211115,000000,4.13,4.15,3.97,4.08,108865,0
+ASC.US,D,20211116,000000,4.07,4.08,3.92,4.03,249928,0
+ASC.US,D,20211117,000000,4.01,4.09,3.93,4.03,93352,0
+ASC.US,D,20211118,000000,4.03,4.08,3.91,3.96,174820,0
+ASC.US,D,20211119,000000,3.96,3.98,3.84,3.88,183493,0
+ASC.US,D,20211122,000000,3.88,4,3.85,3.93,119752,0
+ASC.US,D,20211123,000000,3.94,3.99,3.8,3.85,170613,0
+ASC.US,D,20211124,000000,3.83,4.06,3.8,4.04,127076,0
+ASC.US,D,20211126,000000,3.75,3.88,3.71,3.81,166264,0
+ASC.US,D,20211129,000000,3.93,3.99,3.77,3.82,513892,0
+ASC.US,D,20211130,000000,3.77,3.86,3.38,3.67,510798,0
+ASC.US,D,20211201,000000,3.67,3.69,3.455,3.57,175304,0
+ASC.US,D,20211202,000000,3.6,3.69,3.52,3.69,157055,0
+ASC.US,D,20211203,000000,3.7,3.7,3.53,3.57,177935,0
+ASC.US,D,20211206,000000,3.5,3.79,3.5,3.72,193162,0
+ASC.US,D,20211207,000000,3.78,3.89,3.72,3.84,238185,0
+ASC.US,D,20211208,000000,3.83,4.02,3.83,3.91,455978,0
+ASC.US,D,20211209,000000,3.88,3.9,3.78,3.81,73627,0
+ASC.US,D,20211210,000000,3.84,4.05,3.815,4.05,327375,0
+ASC.US,D,20211213,000000,4.03,4.05,3.68,3.68,161087,0
+ASC.US,D,20211214,000000,3.67,3.67,3.5,3.5,116679,0
+ASC.US,D,20211215,000000,3.5,3.69,3.45,3.66,283205,0
+ASC.US,D,20211216,000000,3.73,3.7551,3.31,3.32,438926,0
+ASC.US,D,20211217,000000,3.34,3.49,3.285,3.43,317951,0
+ASC.US,D,20211220,000000,3.33,3.5099,3.26,3.48,139520,0
+ASC.US,D,20211221,000000,3.51,3.59,3.51,3.56,138809,0
+ASC.US,D,20211222,000000,3.56,3.63,3.5,3.58,50943,0
+ASC.US,D,20211223,000000,3.5,3.54,3.5,3.51,127278,0
+ASC.US,D,20211227,000000,3.53,3.55,3.38,3.4,64836,0
+ASC.US,D,20211228,000000,3.4,3.47,3.375,3.39,117599,0
+ASC.US,D,20211229,000000,3.48,3.48,3.31,3.36,171826,0
+ASC.US,D,20211230,000000,3.36,3.4,3.31,3.33,148117,0
+ASC.US,D,20211231,000000,3.34,3.43,3.31,3.38,79505,0
+ASC.US,D,20220103,000000,3.36,3.63,3.36,3.62,105636,0
+ASC.US,D,20220104,000000,3.66,3.79,3.64,3.71,89523,0
+ASC.US,D,20220105,000000,3.7,3.74,3.59,3.64,90590,0
+ASC.US,D,20220106,000000,3.69,3.749,3.5,3.52,63891,0
+ASC.US,D,20220107,000000,3.5,3.56,3.49,3.52,50509,0
+ASC.US,D,20220110,000000,3.52,3.54,3.42,3.44,57502,0
+ASC.US,D,20220111,000000,3.42,3.568,3.42,3.47,72513,0
+ASC.US,D,20220112,000000,3.49,3.57,3.4764,3.49,32225,0
+ASC.US,D,20220113,000000,3.49,3.511,3.42,3.46,71773,0
+ASC.US,D,20220114,000000,3.45,3.57,3.45,3.53,29951,0
+ASC.US,D,20220118,000000,3.41,3.53,3.41,3.48,196676,0
+ASC.US,D,20220119,000000,3.48,3.49,3.39,3.44,136628,0
+ASC.US,D,20220120,000000,3.44,3.48,3.33,3.33,63546,0
+ASC.US,D,20220121,000000,3.31,3.38,3.25,3.35,139633,0
+ASC.US,D,20220124,000000,3.25,3.34,3.09,3.18,259435,0
+ASC.US,D,20220125,000000,3.18,3.39,3.155,3.38,238875,0
+ASC.US,D,20220126,000000,3.42,3.47,3.295,3.34,168813,0
+ASC.US,D,20220127,000000,3.4,3.49,3.31,3.35,103985,0
+ASC.US,D,20220128,000000,3.34,3.47,3.3,3.3,203053,0
+ASC.US,D,20220131,000000,3.3,3.49,3.29,3.42,62091,0
+ASC.US,D,20220201,000000,3.42,3.59,3.33,3.56,143591,0
+ASC.US,D,20220202,000000,3.59,3.66,3.57,3.62,54742,0
+ASC.US,D,20220203,000000,3.57,3.61,3.49,3.49,72929,0
+ASC.US,D,20220204,000000,3.52,3.63,3.45,3.58,72970,0
+ASC.US,D,20220207,000000,3.58,3.7273,3.58,3.7,89695,0
+ASC.US,D,20220208,000000,3.68,3.69,3.52,3.59,82860,0
+ASC.US,D,20220209,000000,3.64,3.7,3.6,3.61,71665,0
+ASC.US,D,20220210,000000,3.61,3.78,3.61,3.64,220995,0
+ASC.US,D,20220211,000000,3.63,3.82,3.63,3.78,178596,0
+ASC.US,D,20220214,000000,3.75,3.83,3.75,3.75,106362,0
+ASC.US,D,20220215,000000,3.75,3.89,3.75,3.88,107323,0
+ASC.US,D,20220216,000000,3.94,4.08,3.88,4,183122,0
+ASC.US,D,20220217,000000,3.99,4.25,3.99,4.16,244390,0
+ASC.US,D,20220218,000000,4.14,4.25,4.09,4.25,214460,0
+ASC.US,D,20220222,000000,4.25,4.25,4.08,4.12,154492,0
+ASC.US,D,20220223,000000,4.18,4.24,4.07,4.19,104987,0
+ASC.US,D,20220224,000000,4.15,4.49,4.0569,4.28,286673,0
+ASC.US,D,20220225,000000,4.3,4.3927,4.28,4.3,85445,0
+ASC.US,D,20220228,000000,4.3,4.46,4.17,4.4,190425,0
+ASC.US,D,20220301,000000,4.43,4.64,4.32,4.4,184290,0
+ASC.US,D,20220302,000000,4.46,4.58,4.36,4.45,230963,0
+ASC.US,D,20220303,000000,4.43,4.53,4.31,4.39,148281,0
+ASC.US,D,20220304,000000,4.39,4.45,4.03,4.44,283941,0
+ASC.US,D,20220307,000000,4.36,4.5999,4.28,4.48,258784,0
+ASC.US,D,20220308,000000,4.56,4.56,4.25,4.33,147299,0
+ASC.US,D,20220309,000000,4.24,4.51,4.24,4.38,328178,0
+ASC.US,D,20220310,000000,4.38,4.4,4.16,4.28,147909,0
+ASC.US,D,20220311,000000,4.19,4.3,4.04,4.09,150797,0
+ASC.US,D,20220314,000000,4.14,4.14,3.895,3.97,184232,0
+ASC.US,D,20220315,000000,3.93,4.06,3.81,4.04,131948,0
+ASC.US,D,20220316,000000,4.06,4.18,4.049,4.08,47565,0
+ASC.US,D,20220317,000000,4.09,4.3,4.09,4.27,95199,0
+ASC.US,D,20220318,000000,4.25,4.4698,4.25,4.39,210661,0
+ASC.US,D,20220321,000000,4.42,4.64,4.42,4.62,283596,0
+ASC.US,D,20220322,000000,4.63,4.69,4.42,4.43,185183,0
+ASC.US,D,20220323,000000,4.49,4.55,4.4514,4.47,83436,0
+ASC.US,D,20220324,000000,4.49,4.55,4.38,4.42,162049,0
+ASC.US,D,20220325,000000,4.42,4.56,4.39,4.54,156050,0
+ASC.US,D,20220328,000000,4.49,4.53,4.41,4.43,54231,0
+ASC.US,D,20220329,000000,4.42,4.42,4.21,4.38,185685,0
+ASC.US,D,20220330,000000,4.45,4.57,4.43,4.54,142387,0
+ASC.US,D,20220331,000000,4.5,4.63,4.48,4.5,105721,0
+ASC.US,D,20220401,000000,4.5,4.71,4.5,4.59,115181,0
+ASC.US,D,20220404,000000,4.68,4.72,4.51,4.62,142935,0
+ASC.US,D,20220405,000000,4.6,4.72,4.55,4.64,1907039,0
+ASC.US,D,20220406,000000,4.64,4.9385,4.64,4.83,410779,0
+ASC.US,D,20220407,000000,4.93,5.14,4.8,4.97,332671,0
+ASC.US,D,20220408,000000,5.02,5.5699,4.99,5.51,924693,0
+ASC.US,D,20220411,000000,5.51,5.51,5.2,5.21,471350,0
+ASC.US,D,20220412,000000,5.29,5.45,5.22,5.23,165715,0
+ASC.US,D,20220413,000000,5.24,5.35,5.16,5.22,294204,0
+ASC.US,D,20220414,000000,5.24,5.67,5.17,5.59,433538,0
+ASC.US,D,20220418,000000,5.63,5.65,5.28,5.32,321299,0
+ASC.US,D,20220419,000000,5.29,5.5322,5.29,5.41,197913,0
+ASC.US,D,20220420,000000,5.44,5.54,5.19,5.52,504772,0
+ASC.US,D,20220421,000000,5.57,5.6,5.44,5.51,221436,0
+ASC.US,D,20220422,000000,5.59,6.08,5.44,5.67,714416,0
+ASC.US,D,20220425,000000,5.57,5.59,5.24,5.53,528432,0
+ASC.US,D,20220426,000000,5.55,5.9,5.5,5.61,374873,0
+ASC.US,D,20220427,000000,5.73,6.44,5.67,6.33,684803,0
+ASC.US,D,20220428,000000,6.39,6.39,6.15,6.25,481404,0
+ASC.US,D,20220429,000000,6.23,6.31,6.15,6.23,266489,0
+ASC.US,D,20220502,000000,6.32,6.6,6.2,6.55,548249,0
+ASC.US,D,20220503,000000,6.62,6.96,6.5801,6.73,691326,0
+ASC.US,D,20220504,000000,6.9,7.3941,6.425,6.89,731408,0
+ASC.US,D,20220505,000000,7.05,7.35,6.68,7.17,531346,0
+ASC.US,D,20220506,000000,7.15,7.22,6.86,7,598173,0
+ASC.US,D,20220509,000000,7.15,7.15,5.91,5.97,1053182,0
+ASC.US,D,20220510,000000,6.07,6.77,6.04,6.75,657626,0
+ASC.US,D,20220511,000000,6.78,7.15,6.74,6.97,751567,0
+ASC.US,D,20220512,000000,6.98,7.04,6.26,7,459685,0
+ASC.US,D,20220513,000000,6.95,7.36,6.84,7.2,531593,0
+ASC.US,D,20220516,000000,7.12,7.3901,6.9,7.29,781759,0
+ASC.US,D,20220517,000000,7.44,7.7299,7.28,7.62,900493,0
+ASC.US,D,20220518,000000,7.75,7.77,7.21,7.4,711094,0
+ASC.US,D,20220519,000000,7.16,7.315,6.85,7.08,739988,0
+ASC.US,D,20220520,000000,7.1,7.3025,6.85,7.09,498679,0
+ASC.US,D,20220523,000000,7.18,7.54,6.95,7.49,736823,0
+ASC.US,D,20220524,000000,7.58,7.58,7.24,7.38,661750,0
+ASC.US,D,20220525,000000,7.44,7.89,7.3374,7.79,576389,0
+ASC.US,D,20220526,000000,7.86,7.89,7.2,7.45,842146,0
+ASC.US,D,20220527,000000,7.39,7.5,6.87,7.49,872837,0
+ASC.US,D,20220531,000000,7.51,7.51,6.84,6.98,957470,0
+ASC.US,D,20220601,000000,7.18,7.77,7.02,7.54,1783545,0
+ASC.US,D,20220602,000000,7.72,8.005,7.52,7.62,1119541,0
+ASC.US,D,20220603,000000,7.58,7.77,7.31,7.76,691374,0
+ASC.US,D,20220606,000000,8,8.24,7.935,8.04,1389081,0
+ASC.US,D,20220607,000000,7.9,8.1,7.61,8.07,1333060,0
+ASC.US,D,20220608,000000,8.04,8.05,7.66,7.84,576929,0
+ASC.US,D,20220609,000000,7.73,7.86,7.52,7.67,623565,0
+ASC.US,D,20220610,000000,7.51,7.76,7.41,7.62,407066,0
+ASC.US,D,20220613,000000,7.4,7.46,6.99,7.31,816190,0
+ASC.US,D,20220614,000000,7.34,7.8326,7.2201,7.61,502999,0
+ASC.US,D,20220615,000000,7.5,7.93,7.36,7.8,707821,0
+ASC.US,D,20220616,000000,7.58,7.675,7.3,7.58,951540,0
+ASC.US,D,20220617,000000,7.43,7.64,7.16,7.2,1012401,0
+ASC.US,D,20220621,000000,7.26,7.9,7.25,7.7,1089618,0
+ASC.US,D,20220622,000000,7.51,7.71,7.24,7.36,892198,0
+ASC.US,D,20220623,000000,7.43,7.48,6.96,7.11,1126351,0
+ASC.US,D,20220624,000000,7.17,7.4,6.9,7,4834548,0
+ASC.US,D,20220627,000000,7,7.47,6.91,7.39,882211,0
+ASC.US,D,20220628,000000,7.48,7.65,7.33,7.42,566321,0
+ASC.US,D,20220629,000000,7.46,7.51,7.03,7.12,586179,0
+ASC.US,D,20220630,000000,7,7.2,6.9,6.97,576274,0
+ASC.US,D,20220701,000000,7,7.03,6.57,6.97,642356,0
+ASC.US,D,20220705,000000,6.85,6.96,6.71,6.93,618494,0
+ASC.US,D,20220706,000000,6.96,7.06,6.32,6.48,1057034,0
+ASC.US,D,20220707,000000,6.68,7.005,6.54,6.85,435219,0
+ASC.US,D,20220708,000000,6.96,6.9699,6.64,6.94,375758,0
+ASC.US,D,20220711,000000,6.9,6.94,6.62,6.75,283935,0
+ASC.US,D,20220712,000000,6.6,6.7199,6.4,6.64,652673,0
+ASC.US,D,20220713,000000,6.52,6.99,6.52,6.92,410120,0
+ASC.US,D,20220714,000000,6.73,6.88,6.57,6.87,392241,0
+ASC.US,D,20220715,000000,7.01,7.0899,6.75,7.03,407921,0
+ASC.US,D,20220718,000000,7.11,7.38,7.06,7.28,460086,0
+ASC.US,D,20220719,000000,7.34,8.133,7.32,7.99,996586,0
+ASC.US,D,20220720,000000,7.98,8.26,7.8718,8.23,619647,0
+ASC.US,D,20220721,000000,8.21,8.34,7.9032,8.22,444511,0
+ASC.US,D,20220722,000000,8.22,8.27,7.74,7.83,375931,0
+ASC.US,D,20220725,000000,7.88,8.1501,7.77,8.07,428743,0
+ASC.US,D,20220726,000000,8.21,8.53,8.1018,8.49,526007,0
+ASC.US,D,20220727,000000,8.63,8.74,8.185,8.5,769027,0
+ASC.US,D,20220728,000000,8.51,8.66,7.9201,8.35,816188,0
+ASC.US,D,20220729,000000,8.49,8.62,8.11,8.15,816717,0
+ASC.US,D,20220801,000000,8.35,8.77,8.3,8.6,1458120,0
+ASC.US,D,20220802,000000,8.66,8.93,8.6,8.87,1109399,0
+ASC.US,D,20220803,000000,8.99,8.99,8.464,8.54,503273,0
+ASC.US,D,20220804,000000,8.54,8.6,8.32,8.34,451151,0
+ASC.US,D,20220805,000000,8.16,8.65,8.05,8.51,469654,0
+ASC.US,D,20220808,000000,8.52,8.89,8.42,8.74,531489,0
+ASC.US,D,20220809,000000,8.81,9.33,8.61,9.33,1099928,0
+ASC.US,D,20220810,000000,9.2,9.45,8.7743,9.35,1263171,0
+ASC.US,D,20220811,000000,9.38,9.8299,9.37,9.67,722344,0
+ASC.US,D,20220812,000000,9.59,9.68,9.36,9.6,509098,0
+ASC.US,D,20220815,000000,9.38,9.565,8.81,9.53,921629,0
+ASC.US,D,20220816,000000,9.56,9.65,9.34,9.47,361015,0
+ASC.US,D,20220817,000000,9.49,9.79,9.31,9.6,502009,0
+ASC.US,D,20220818,000000,9.74,9.9726,9.51,9.8,914565,0
+ASC.US,D,20220819,000000,9.69,10.04,9.54,9.94,826524,0
+ASC.US,D,20220822,000000,10.04,10.36,9.96,10.01,1034465,0
+ASC.US,D,20220823,000000,10.26,10.29,9.67,9.73,954838,0
+ASC.US,D,20220824,000000,9.71,9.73,9.27,9.6,761796,0
+ASC.US,D,20220825,000000,9.74,9.74,9.45,9.72,452303,0
+ASC.US,D,20220826,000000,9.69,9.72,9.35,9.7,445824,0
+ASC.US,D,20220829,000000,9.62,10.11,9.6,9.96,852204,0
+ASC.US,D,20220830,000000,9.92,9.92,9.11,9.35,753147,0
+ASC.US,D,20220831,000000,9.24,9.72,9.18,9.64,794835,0
+ASC.US,D,20220901,000000,9.57,9.58,9.2,9.35,676539,0
+ASC.US,D,20220902,000000,9.53,9.98,9.39,9.93,685935,0
+ASC.US,D,20220906,000000,10.08,10.125,9.66,9.92,1117601,0
+ASC.US,D,20220907,000000,9.82,9.835,9.32,9.51,796653,0
+ASC.US,D,20220908,000000,9.54,9.71,9.46,9.68,345806,0
+ASC.US,D,20220909,000000,9.74,10.03,9.73,9.85,627817,0
+ASC.US,D,20220912,000000,9.94,10.0403,9.63,9.91,825845,0
+ASC.US,D,20220913,000000,9.84,10.1985,9.5,10.01,1003842,0
+ASC.US,D,20220914,000000,10.15,10.565,10.03,10.25,1079078,0
+ASC.US,D,20220915,000000,10.14,10.17,9.81,10,667754,0
+ASC.US,D,20220916,000000,10.3,10.35,9.68,10,1033683,0
+ASC.US,D,20220919,000000,9.75,10.4592,9.7347,10.44,1122923,0
+ASC.US,D,20220920,000000,10.44,10.6,10.17,10.26,1033801,0
+ASC.US,D,20220921,000000,10.41,10.48,9.96,10.06,659498,0
+ASC.US,D,20220922,000000,10.11,10.51,10.105,10.31,551188,0
+ASC.US,D,20220923,000000,10.07,10.07,9.08,9.15,970811,0
+ASC.US,D,20220926,000000,8.98,9.48,8.8201,9.27,724974,0
+ASC.US,D,20220927,000000,9.39,9.68,9.27,9.59,549570,0
+ASC.US,D,20220928,000000,9.83,9.83,9.24,9.56,468312,0
+ASC.US,D,20220929,000000,9.47,9.536,8.75,9.08,874441,0
+ASC.US,D,20220930,000000,9.1,9.3999,9.1,9.13,543511,0
+ASC.US,D,20221003,000000,9.37,9.54,9.29,9.37,1017866,0
+ASC.US,D,20221004,000000,9.51,9.588,9.09,9.2,518812,0
+ASC.US,D,20221005,000000,9.08,9.31,8.76,9.25,544218,0
+ASC.US,D,20221006,000000,9.24,9.5299,9.1171,9.38,319393,0
+ASC.US,D,20221007,000000,9.39,9.69,9.29,9.53,349874,0
+ASC.US,D,20221010,000000,9.52,9.64,9.11,9.23,455200,0
+ASC.US,D,20221011,000000,9.09,9.39,8.94,9.32,284631,0
+ASC.US,D,20221012,000000,9.27,9.56,9.05,9.54,269207,0
+ASC.US,D,20221013,000000,9.46,9.91,9.42,9.9,391596,0
+ASC.US,D,20221014,000000,10.01,10.53,9.995,10.5,797960,0
+ASC.US,D,20221017,000000,10.45,11.185,10.3202,11.04,1597207,0
+ASC.US,D,20221018,000000,11.3,11.62,10.92,11.61,931139,0
+ASC.US,D,20221019,000000,11.73,12.04,11.52,11.89,913603,0
+ASC.US,D,20221020,000000,11.85,11.92,11.36,11.43,604382,0
+ASC.US,D,20221021,000000,11.45,11.86,11.32,11.69,507218,0
+ASC.US,D,20221024,000000,11.69,11.69,11.12,11.36,538836,0
+ASC.US,D,20221025,000000,11.4,12.55,11.4,12.53,1198726,0
+ASC.US,D,20221026,000000,12.64,12.9163,12.27,12.73,701144,0
+ASC.US,D,20221027,000000,12.6,13.18,12.311,12.86,634185,0
+ASC.US,D,20221028,000000,12.91,13.0468,12.54,12.95,627185,0
+ASC.US,D,20221031,000000,12.79,13.616,12.79,13.53,859394,0
+ASC.US,D,20221101,000000,13.63,14.03,13.27,13.8,1085451,0
+ASC.US,D,20221102,000000,14.19,14.3,13.31,13.66,1368885,0
+ASC.US,D,20221103,000000,13.63,14.2,13.5,13.92,1055677,0
+ASC.US,D,20221104,000000,14.32,14.345,13.7801,14.03,683558,0
+ASC.US,D,20221107,000000,14.28,14.28,13.66,13.72,812789,0
+ASC.US,D,20221108,000000,13.81,14.2513,13.77,14.17,997395,0
+ASC.US,D,20221109,000000,14.05,14.115,13.33,13.48,839651,0
+ASC.US,D,20221110,000000,13.81,13.89,13.26,13.6,587554,0
+ASC.US,D,20221111,000000,13.85,13.86,13.28,13.43,473192,0
+ASC.US,D,20221114,000000,13.63,13.895,13.44,13.53,916023,0
+ASC.US,D,20221115,000000,13.82,14.14,13.4667,14.01,825077,0
+ASC.US,D,20221116,000000,14.01,14.075,13.52,13.76,608662,0
+ASC.US,D,20221117,000000,13.54,14.03,13.53,13.98,729858,0
+ASC.US,D,20221118,000000,13.89,14.86,13.51,14.82,988821,0
+ASC.US,D,20221121,000000,14.85,14.95,14.28,14.88,907714,0
+ASC.US,D,20221122,000000,15.05,15.3392,14.75,15.15,740629,0
+ASC.US,D,20221123,000000,15.03,15.23,14.44,14.47,704789,0
+ASC.US,D,20221125,000000,14.47,15.58,14.422,15.2,803275,0
+ASC.US,D,20221128,000000,15.1,15.45,14.56,14.62,781763,0
+ASC.US,D,20221129,000000,15.04,15.6062,14.98,15.1,842548,0
+ASC.US,D,20221130,000000,15.27,15.3776,14.81,15.08,678362,0
+ASC.US,D,20221201,000000,15.19,15.46,14.77,15.13,1454851,0
+ASC.US,D,20221202,000000,15,16.1899,14.95,16,1053501,0
+ASC.US,D,20221205,000000,16.16,16.32,15.18,15.2,1075312,0
+ASC.US,D,20221206,000000,15.2,15.62,14.3,14.55,1045202,0
+ASC.US,D,20221207,000000,14.45,14.535,13.44,13.86,1293511,0
+ASC.US,D,20221208,000000,14.13,15.0699,14.13,14.71,771598,0
+ASC.US,D,20221209,000000,14.68,14.98,14.4,14.49,658485,0
+ASC.US,D,20221212,000000,14.51,15.33,14.45,15.19,1206105,0
+ASC.US,D,20221213,000000,15.5,15.55,14.84,15.28,778051,0
+ASC.US,D,20221214,000000,15.38,15.5,14.77,15.15,643013,0
+ASC.US,D,20221215,000000,15.26,15.37,14.84,15.05,518372,0
+ASC.US,D,20221216,000000,14.87,15.18,14.67,14.83,1182033,0
+ASC.US,D,20221219,000000,14.83,14.96,14.4,14.62,543184,0
+ASC.US,D,20221220,000000,14.65,15.46,14.65,15.14,926432,0
+ASC.US,D,20221221,000000,15,15.11,14.06,14.86,965953,0
+ASC.US,D,20221222,000000,14.86,14.99,14.0567,14.47,568025,0
+ASC.US,D,20221223,000000,14.59,14.73,14.27,14.52,354783,0
+ASC.US,D,20221227,000000,14.6,14.7,14.38,14.66,363637,0
+ASC.US,D,20221228,000000,14.54,14.54,13.77,13.77,444657,0
+ASC.US,D,20221229,000000,13.75,14.32,13.56,14.05,383383,0
+ASC.US,D,20221230,000000,14,14.54,13.93,14.41,545897,0
+ASC.US,D,20230103,000000,14.4,14.5,13.77,13.97,671084,0
+ASC.US,D,20230104,000000,13.75,13.89,13.01,13.18,1265176,0
+ASC.US,D,20230105,000000,13.24,13.5299,13.1,13.44,747397,0
+ASC.US,D,20230106,000000,13.7,14.14,13.5201,13.83,733657,0
+ASC.US,D,20230109,000000,14,14.15,13.25,13.26,543441,0
+ASC.US,D,20230110,000000,13.18,13.79,13.0827,13.63,657302,0
+ASC.US,D,20230111,000000,13.65,13.9,13.02,13.02,655398,0
+ASC.US,D,20230112,000000,13.1,13.83,13.08,13.72,652327,0
+ASC.US,D,20230113,000000,13.91,14.16,13.59,14.1,669788,0
+ASC.US,D,20230117,000000,14.2,14.57,13.9739,14.22,1202819,0
+ASC.US,D,20230118,000000,14.22,14.39,13.62,13.62,545059,0
+ASC.US,D,20230119,000000,13.56,13.7442,13.28,13.61,388259,0
+ASC.US,D,20230120,000000,13.86,13.98,13.655,13.84,305909,0
+ASC.US,D,20230123,000000,13.73,13.8,12.95,12.98,979929,0
+ASC.US,D,20230124,000000,13.01,14.06,12.88,13.71,1650681,0
+ASC.US,D,20230125,000000,13.6,13.79,12.9718,13.72,734726,0
+ASC.US,D,20230126,000000,13.84,13.84,13.02,13.41,594750,0
+ASC.US,D,20230127,000000,13.44,14.185,13.35,14.07,1060783,0
+ASC.US,D,20230130,000000,14,14.225,13.86,13.94,696904,0
+ASC.US,D,20230131,000000,13.85,14.78,13.59,14.65,1304620,0
+ASC.US,D,20230201,000000,14.65,15.39,14.5094,15.05,906855,0
+ASC.US,D,20230202,000000,15,15.18,14.18,14.49,788016,0
+ASC.US,D,20230203,000000,14.47,15.14,14.47,15.02,689294,0
+ASC.US,D,20230206,000000,15.1,15.64,15.07,15.42,1120224,0
+ASC.US,D,20230207,000000,15.6,16.35,15.5,16.34,1294396,0
+ASC.US,D,20230208,000000,16.4,16.4712,15.6316,15.79,819705,0
+ASC.US,D,20230209,000000,15.86,16.93,15.58,16.76,1690222,0
+ASC.US,D,20230210,000000,16.8,16.91,15.96,16.16,883847,0
+ASC.US,D,20230213,000000,16.21,16.76,15.91,16.61,1333628,0
+ASC.US,D,20230214,000000,17.04,18.5,16.75,18.22,2876493,0
+ASC.US,D,20230215,000000,18.29,18.99,17.85,18.93,1946954,0
+ASC.US,D,20230216,000000,18.8,19.2022,18.64,18.65,1587125,0
+ASC.US,D,20230217,000000,18.64,18.7537,17.78,18,887073,0
+ASC.US,D,20230221,000000,18,18.58,17.73,18.1,1397432,0
+ASC.US,D,20230222,000000,17.95,18.37,17.48,17.73,1173523,0
+ASC.US,D,20230223,000000,18.03,18.7799,18.02,18.26,1274304,0
+ASC.US,D,20230224,000000,18.14,18.67,18.03,18.35,955479,0
+ASC.US,D,20230227,000000,17.99,18.66,17.92,18.37,908226,0
+ASC.US,D,20230228,000000,18.4,18.8,18.15,18.15,1251134,0
+ASC.US,D,20230301,000000,18.7,19.405,18.36,18.53,1756977,0
+ASC.US,D,20230302,000000,18.53,18.92,18.18,18.59,1223049,0
+ASC.US,D,20230303,000000,18.67,18.693,18.08,18.18,1082905,0
+ASC.US,D,20230306,000000,18.26,18.27,17.78,17.91,1112918,0
+ASC.US,D,20230307,000000,17.96,18.28,17.62,18.24,707396,0
+ASC.US,D,20230308,000000,18.43,18.95,18.21,18.56,770848,0
+ASC.US,D,20230309,000000,18.51,18.55,17.74,17.75,784104,0
+ASC.US,D,20230310,000000,17.75,18.11,17.2,17.35,907173,0
+ASC.US,D,20230313,000000,16.34,17.0387,15.55,16.49,1554849,0
+ASC.US,D,20230314,000000,16.67,17.37,16.63,16.91,968964,0
+ASC.US,D,20230315,000000,16.2,16.21,15.1401,15.43,1217804,0
+ASC.US,D,20230316,000000,15.32,15.47,14.79,15.18,953771,0
+ASC.US,D,20230317,000000,15.02,15.4,14.47,14.62,807056,0
+ASC.US,D,20230320,000000,14.57,15.22,14.495,14.95,730535,0
+ASC.US,D,20230321,000000,15.71,16.18,15.52,15.69,995536,0
+ASC.US,D,20230322,000000,15.56,15.69,15.17,15.22,865206,0
+ASC.US,D,20230323,000000,15.46,15.82,14.7,14.92,1437863,0
+ASC.US,D,20230324,000000,14.62,14.98,14.58,14.97,653985,0
+ASC.US,D,20230327,000000,15.15,15.26,14.71,15.14,611436,0
+ASC.US,D,20230328,000000,15.26,15.87,15.26,15.53,945912,0
+ASC.US,D,20230329,000000,15.62,15.74,15.25,15.37,931270,0
+ASC.US,D,20230330,000000,15.58,15.6857,14.52,14.73,889633,0
+ASC.US,D,20230331,000000,14.8,14.9692,14.62,14.87,727561,0
+ASC.US,D,20230403,000000,14.5,14.69,13.8,14.34,1003400,0
+ASC.US,D,20230404,000000,14.4,14.55,13.93,14.44,1239238,0
+ASC.US,D,20230405,000000,14.33,14.61,13.9799,14.57,573493,0
+ASC.US,D,20230406,000000,14.58,14.6,14.12,14.2,494641,0
+ASC.US,D,20230410,000000,14.3,14.7167,14.09,14.45,357401,0
+ASC.US,D,20230411,000000,14.45,14.725,14.33,14.48,588824,0
+ASC.US,D,20230412,000000,14.5,14.68,14.29,14.58,244942,0
+ASC.US,D,20230413,000000,14.59,15.24,14.56,15.07,517203,0
+ASC.US,D,20230414,000000,15.05,15.34,14.92,15.24,380522,0
+ASC.US,D,20230417,000000,15.41,16.77,15.4,16.64,1389103,0
+ASC.US,D,20230418,000000,16.83,17.1699,16.52,16.89,966613,0
+ASC.US,D,20230419,000000,16.73,16.89,16.091,16.41,848312,0
+ASC.US,D,20230420,000000,16.22,16.4179,15.6,15.75,567633,0
+ASC.US,D,20230421,000000,15.825,15.825,15.13,15.24,600118,0
+ASC.US,D,20230424,000000,15.24,15.8099,15.11,15.67,707522,0
+ASC.US,D,20230425,000000,15.87,16.0627,15.2505,15.36,679455,0
+ASC.US,D,20230426,000000,15.35,15.42,14.35,14.42,696712,0
+ASC.US,D,20230427,000000,14.45,14.51,14.1323,14.41,614406,0
+ASC.US,D,20230428,000000,14.17,14.79,14.05,14.69,865072,0
+ASC.US,D,20230501,000000,15.03,15.03,14.17,14.48,906139,0
+ASC.US,D,20230502,000000,14.31,14.36,13.64,13.66,961120,0
+ASC.US,D,20230503,000000,13.78,13.9019,13.2603,13.43,677636,0
+ASC.US,D,20230504,000000,13.25,13.4,12.84,13.14,1030511,0
+ASC.US,D,20230505,000000,13.51,13.89,13.3602,13.41,629206,0
+ASC.US,D,20230508,000000,13.58,13.71,13.22,13.55,696588,0
+ASC.US,D,20230509,000000,13.5,13.5,12.45,12.69,1284000,0
+ASC.US,D,20230510,000000,12.69,12.87,12.53,12.81,711240,0
+ASC.US,D,20230511,000000,12.69,13.4,12.69,13.1,645986,0
+ASC.US,D,20230512,000000,13.25,13.5,12.77,12.84,533835,0
+ASC.US,D,20230515,000000,12.93,13.05,12.62,12.7,711705,0
+ASC.US,D,20230516,000000,12.54,12.7472,12.28,12.29,686153,0
+ASC.US,D,20230517,000000,12.31,12.55,12.275,12.42,597964,0
+ASC.US,D,20230518,000000,12.49,12.49,12.2,12.44,476612,0
+ASC.US,D,20230519,000000,12.61,13.08,12.5225,12.88,709511,0
+ASC.US,D,20230522,000000,12.92,13.08,12.59,12.76,541606,0
+ASC.US,D,20230523,000000,12.77,12.95,12.61,12.7,846901,0
+ASC.US,D,20230524,000000,12.72,12.72,12.22,12.45,647176,0
+ASC.US,D,20230525,000000,12.39,12.64,12.23,12.57,789174,0
+ASC.US,D,20230526,000000,12.55,13.11,12.55,12.98,908590,0
+ASC.US,D,20230530,000000,12.51,12.51,11.75,11.9,1333885,0
+ASC.US,D,20230531,000000,11.75,12.109,11.64,11.71,1032935,0
+ASC.US,D,20230601,000000,11.71,12.18,11.71,11.88,1000341,0
+ASC.US,D,20230602,000000,12.19,12.79,12.1138,12.58,964658,0
+ASC.US,D,20230605,000000,12.58,12.58,11.97,11.99,700093,0
+ASC.US,D,20230606,000000,11.8,12.25,11.6326,12.13,835156,0
+ASC.US,D,20230607,000000,12.19,12.3662,11.98,12.18,877528,0
+ASC.US,D,20230608,000000,12.3,12.4,11.86,12.01,632480,0
+ASC.US,D,20230609,000000,12.09,12.41,11.9601,12.2,588757,0
+ASC.US,D,20230612,000000,12.11,12.14,11.81,11.82,874442,0
+ASC.US,D,20230613,000000,12.08,12.355,12.04,12.26,733095,0
+ASC.US,D,20230614,000000,12.44,12.78,12.42,12.69,605321,0
+ASC.US,D,20230615,000000,12.69,12.82,12.445,12.78,522672,0
+ASC.US,D,20230616,000000,12.89,12.94,12.45,12.66,606499,0
+ASC.US,D,20230620,000000,12.66,12.66,12.135,12.51,562384,0
+ASC.US,D,20230621,000000,12.5,12.67,12.43,12.57,451087,0
+ASC.US,D,20230622,000000,12.48,12.53,12.27,12.42,320619,0
+ASC.US,D,20230623,000000,12.47,12.59,12.27,12.58,1072789,0
+ASC.US,D,20230626,000000,12.49,12.55,11.94,11.95,664356,0
+ASC.US,D,20230627,000000,12,12.1,11.7296,11.77,685278,0
+ASC.US,D,20230628,000000,11.72,11.96,11.59,11.95,515722,0
+ASC.US,D,20230629,000000,11.99,12.34,11.92,12.15,493537,0
+ASC.US,D,20230630,000000,12.3,12.48,12.11,12.35,541597,0
+ASC.US,D,20230703,000000,12.58,12.87,12.41,12.49,437202,0
+ASC.US,D,20230705,000000,12.43,13.24,12.17,13.06,1392879,0
+ASC.US,D,20230706,000000,12.91,12.965,12.115,12.28,812565,0
+ASC.US,D,20230707,000000,12.35,12.64,12.34,12.53,566605,0
+ASC.US,D,20230710,000000,12.45,12.67,12.19,12.33,579451,0
+ASC.US,D,20230711,000000,12.4,12.5,12.2301,12.47,503604,0
+ASC.US,D,20230712,000000,12.59,12.71,12.32,12.43,503700,0
+ASC.US,D,20230713,000000,12.46,12.48,12.26,12.34,410128,0
+ASC.US,D,20230714,000000,12.25,12.275,11.7,11.8,792546,0
+ASC.US,D,20230717,000000,11.8,12.28,11.73,12.21,653309,0
+ASC.US,D,20230718,000000,12.21,12.31,12.1301,12.24,585725,0
+ASC.US,D,20230719,000000,12.08,12.19,11.85,12.06,799906,0
+ASC.US,D,20230720,000000,12.16,12.25,11.91,12.11,554123,0
+ASC.US,D,20230721,000000,12.08,12.34,11.84,12.18,812808,0
+ASC.US,D,20230724,000000,12.3,12.86,12.3,12.85,1098068,0
+ASC.US,D,20230725,000000,12.86,13.15,12.84,12.97,745158,0
+ASC.US,D,20230726,000000,12.86,13.29,12.86,13.22,852502,0
+ASC.US,D,20230727,000000,13.29,13.36,12.96,13.22,620734,0
+ASC.US,D,20230728,000000,13.3,13.64,13.19,13.55,612471,0
+ASC.US,D,20230731,000000,13.74,14.42,13.73,14.08,1850664,0
+ASC.US,D,20230801,000000,13.83,14,13.2,13.75,1244600,0
+ASC.US,D,20230802,000000,13.5,13.785,13.15,13.67,1012127,0
+ASC.US,D,20230803,000000,13.76,13.9675,13.655,13.84,627194,0
+ASC.US,D,20230804,000000,13.94,14.13,13.591,13.66,568362,0
+ASC.US,D,20230807,000000,13.71,13.75,13.47,13.7,499768,0
+ASC.US,D,20230808,000000,13.5,13.62,13.31,13.51,591109,0
+ASC.US,D,20230809,000000,13.55,13.96,13.51,13.69,387930,0
+ASC.US,D,20230810,000000,13.86,14.04,13.64,13.66,416851,0
+ASC.US,D,20230811,000000,13.66,13.84,13.23,13.25,533594,0
+ASC.US,D,20230814,000000,13.26,13.3,12.8901,13.29,439416,0
+ASC.US,D,20230815,000000,13.14,13.425,13.04,13.32,459120,0
+ASC.US,D,20230816,000000,13.3,13.6021,13.22,13.28,411692,0
+ASC.US,D,20230817,000000,13.45,13.73,13.31,13.56,534526,0
+ASC.US,D,20230818,000000,13.39,13.65,13.32,13.56,276798,0
+ASC.US,D,20230821,000000,13.62,13.78,13.51,13.52,359758,0
+ASC.US,D,20230822,000000,13.56,13.65,13.265,13.3,403613,0
+ASC.US,D,20230823,000000,13.25,13.25,12.9,13.08,390673,0
+ASC.US,D,20230824,000000,13.02,13.25,12.84,12.91,383857,0
+ASC.US,D,20230825,000000,12.98,13.04,12.6,12.66,351276,0
+ASC.US,D,20230828,000000,12.68,13.08,12.61,12.65,435917,0
+ASC.US,D,20230829,000000,12.78,13.09,12.72,12.89,542438,0
+ASC.US,D,20230830,000000,12.7,12.93,12.55,12.82,462607,0
+ASC.US,D,20230831,000000,12.82,12.82,12.41,12.44,540904,0
+ASC.US,D,20230901,000000,12.61,12.73,12.441,12.65,524249,0
+ASC.US,D,20230905,000000,12.57,12.58,12.065,12.4,778809,0
+ASC.US,D,20230906,000000,12.5,12.9086,12.315,12.38,423800,0
+ASC.US,D,20230907,000000,12.34,12.46,12.18,12.3,456608,0
+ASC.US,D,20230908,000000,12.35,12.84,12.345,12.77,493521,0
+ASC.US,D,20230911,000000,12.86,13.02,12.39,12.54,795765,0
+ASC.US,D,20230912,000000,12.68,12.92,12.59,12.62,457109,0
+ASC.US,D,20230913,000000,12.64,12.78,12.28,12.3,428745,0
+ASC.US,D,20230914,000000,12.46,13,12.33,12.65,426515,0
+ASC.US,D,20230915,000000,12.63,12.74,12.48,12.51,422501,0
+ASC.US,D,20230918,000000,12.48,12.66,12.39,12.47,527877,0
+ASC.US,D,20230919,000000,12.55,12.7,12.51,12.57,349723,0
+ASC.US,D,20230920,000000,12.58,12.875,12.43,12.44,517909,0
+ASC.US,D,20230921,000000,12.44,12.56,12.12,12.44,716690,0
+ASC.US,D,20230922,000000,12.48,12.91,12.48,12.77,508483,0
+ASC.US,D,20230925,000000,12.69,12.99,12.51,12.87,442585,0
+ASC.US,D,20230926,000000,12.82,13.2299,12.82,12.85,507899,0
+ASC.US,D,20230927,000000,13.02,13.17,12.92,12.99,600192,0
+ASC.US,D,20230928,000000,12.89,13.02,12.45,12.96,455940,0
+ASC.US,D,20230929,000000,13.01,13.06,12.73,13.01,419713,0
+ASC.US,D,20231002,000000,13.03,13.28,12.6,12.67,457786,0
+ASC.US,D,20231003,000000,12.6,12.68,12.0561,12.34,586756,0
+ASC.US,D,20231004,000000,12.2,12.2,11.78,11.85,473565,0
+ASC.US,D,20231005,000000,11.83,12.51,11.83,12.5,466887,0
+ASC.US,D,20231006,000000,12.48,12.69,12.32,12.56,334442,0
+ASC.US,D,20231009,000000,12.79,13.02,12.6,12.75,396582,0
+ASC.US,D,20231010,000000,12.78,13.13,12.78,12.94,413070,0
+ASC.US,D,20231011,000000,12.88,13.14,12.6548,12.93,528176,0
+ASC.US,D,20231012,000000,13,13.16,12.87,13.03,491830,0
+ASC.US,D,20231013,000000,13.15,13.42,13.13,13.15,465671,0
+ASC.US,D,20231016,000000,13.46,13.69,13.27,13.57,681504,0
+ASC.US,D,20231017,000000,13.78,14,13.535,13.57,677921,0
+ASC.US,D,20231018,000000,13.55,13.72,13.39,13.53,419898,0
+ASC.US,D,20231019,000000,13.38,13.49,13.12,13.12,502806,0
+ASC.US,D,20231020,000000,13.16,13.24,12.96,13.13,603435,0
+ASC.US,D,20231023,000000,12.99,13.24,12.87,13.08,358982,0
+ASC.US,D,20231024,000000,13.26,13.84,13.2,13.61,548547,0
+ASC.US,D,20231025,000000,13.66,14.04,13.55,13.69,741619,0
+ASC.US,D,20231026,000000,13.68,13.83,13.45,13.66,398859,0
+ASC.US,D,20231027,000000,13.77,14,13.64,13.99,422142,0
+ASC.US,D,20231030,000000,14.05,14.355,12.79,13.26,2573050,0
+ASC.US,D,20231031,000000,13.09,13.4337,13.05,13.29,1062935,0
+ASC.US,D,20231101,000000,13.3,13.65,13.05,13.52,827989,0
+ASC.US,D,20231102,000000,13.58,13.85,13.43,13.67,614535,0
+ASC.US,D,20231103,000000,13.58,13.76,13.42,13.66,508189,0
+ASC.US,D,20231106,000000,13.78,14.02,13.58,13.62,760288,0
+ASC.US,D,20231107,000000,13.6,13.64,12.96,13.06,1199803,0
+ASC.US,D,20231108,000000,12.96,13.21,12.69,13.11,647293,0
+ASC.US,D,20231109,000000,13.28,13.46,13.12,13.13,506138,0
+ASC.US,D,20231110,000000,13.1,13.24,12.97,13.16,426151,0
+ASC.US,D,20231113,000000,13.16,13.2055,13.04,13.04,347102,0
+ASC.US,D,20231114,000000,13.23,13.44,12.97,13.37,553208,0
+ASC.US,D,20231115,000000,13.35,13.595,13.19,13.2,514683,0
+ASC.US,D,20231116,000000,13.11,13.195,12.86,12.88,470988,0
+ASC.US,D,20231117,000000,13,13.29,13,13.22,522484,0
+ASC.US,D,20231120,000000,13.29,13.43,13.21,13.27,599310,0
+ASC.US,D,20231121,000000,13.19,13.38,13.05,13.38,537283,0
+ASC.US,D,20231122,000000,13.25,13.54,13.22,13.51,610362,0
+ASC.US,D,20231124,000000,13.8,14.15,13.78,13.89,699455,0
+ASC.US,D,20231127,000000,14,14.14,13.83,13.88,662460,0
+ASC.US,D,20231128,000000,13.88,13.88,13.45,13.46,789721,0
+ASC.US,D,20231129,000000,13.29,13.69,13.12,13.57,755840,0
+ASC.US,D,20231130,000000,13.61,13.68,13.43,13.6,576320,0
+ASC.US,D,20231201,000000,13.66,14.35,13.6599,14.28,1028981,0
+ASC.US,D,20231204,000000,14.3,14.549,13.97,13.99,436472,0
+ASC.US,D,20231205,000000,13.97,14,13.67,13.76,451158,0
+ASC.US,D,20231206,000000,13.75,14.095,13.66,13.76,443327,0
+ASC.US,D,20231207,000000,13.96,13.96,13.52,13.63,778175,0
+ASC.US,D,20231208,000000,13.7,13.83,13.51,13.71,331580,0
+ASC.US,D,20231211,000000,13.65,13.67,13.33,13.64,478305,0
+ASC.US,D,20231212,000000,13.46,13.51,13.235,13.31,621693,0
+ASC.US,D,20231213,000000,13.31,13.649,13.15,13.61,624276,0
+ASC.US,D,20231214,000000,13.7,13.86,13.61,13.63,526825,0
+ASC.US,D,20231215,000000,13.79,14.37,13.59,14.25,1082107,0
+ASC.US,D,20231218,000000,14.73,15.07,14.22,14.38,1023810,0
+ASC.US,D,20231219,000000,14.47,14.79,14.31,14.76,891229,0
+ASC.US,D,20231220,000000,14.85,15.14,14.59,14.59,1552473,0
+ASC.US,D,20231221,000000,14.66,14.85,14.64,14.73,705659,0
+ASC.US,D,20231222,000000,14.85,15.1707,14.85,14.94,759676,0
+ASC.US,D,20231226,000000,14.81,14.86,14.0501,14.35,807162,0
+ASC.US,D,20231227,000000,14.37,14.54,14.22,14.25,523464,0
+ASC.US,D,20231228,000000,14.21,14.29,14.08,14.11,400957,0
+ASC.US,D,20231229,000000,14.16,14.2,13.92,14.09,596940,0
+ASC.US,D,20240102,000000,14.43,14.62,14.265,14.3,572897,0
+ASC.US,D,20240103,000000,14.3,14.88,14.24,14.78,787811,0
+ASC.US,D,20240104,000000,14.98,15.34,14.6,14.62,984433,0
+ASC.US,D,20240105,000000,14.7,15.1,14.64,15,905167,0
+ASC.US,D,20240108,000000,14.79,14.98,14.55,14.97,595713,0
+ASC.US,D,20240109,000000,15.015,15.0785,14.6176,14.92,445115,0
+ASC.US,D,20240110,000000,14.98,14.98,14.59,14.7,401657,0
+ASC.US,D,20240111,000000,14.66,14.815,14.32,14.79,516504,0
+ASC.US,D,20240112,000000,15.5,15.61,14.88,15.05,1057001,0
+ASC.US,D,20240116,000000,15.2,15.41,14.8,14.85,609588,0
+ASC.US,D,20240117,000000,14.76,15.305,14.76,15.25,878781,0
+ASC.US,D,20240118,000000,15.55,15.591,15.29,15.49,1173929,0
+ASC.US,D,20240119,000000,15.6,15.72,15.22,15.58,764288,0
+ASC.US,D,20240122,000000,15.66,15.8899,15.48,15.58,921290,0
+ASC.US,D,20240123,000000,15.5,15.64,15.27,15.48,598050,0
+ASC.US,D,20240124,000000,15.86,16.535,15.86,16.27,1159949,0
+ASC.US,D,20240125,000000,16.43,16.5,15.88,15.97,748381,0
+ASC.US,D,20240126,000000,16.04,16.319,15.9617,16.3,818941,0
+ASC.US,D,20240129,000000,16.53,16.78,16.1827,16.42,960179,0
+ASC.US,D,20240130,000000,16.35,16.7,16.18,16.6,776717,0
+ASC.US,D,20240131,000000,16.55,16.88,16.4,16.57,590378,0
+ASC.US,D,20240201,000000,16.7,16.77,15.6,16.25,1126315,0
+ASC.US,D,20240202,000000,16.27,16.3,16.07,16.23,861079,0
+ASC.US,D,20240205,000000,16.16,16.4,15.8,16.29,808427,0
+ASC.US,D,20240206,000000,16.3,16.52,16.1,16.16,625191,0
+ASC.US,D,20240207,000000,16.06,16.28,15.91,16.14,634610,0
+ASC.US,D,20240208,000000,16.09,16.22,15.9,15.95,601739,0
+ASC.US,D,20240209,000000,15.92,16.03,15.81,16,605019,0
+ASC.US,D,20240212,000000,16.05,16.65,16.04,16.55,845194,0
+ASC.US,D,20240213,000000,16.45,16.5,16.2,16.41,585234,0
+ASC.US,D,20240214,000000,16.52,16.588,16.07,16.26,564021,0
+ASC.US,D,20240215,000000,16.02,16.4,15.0501,16.25,1407296,0
+ASC.US,D,20240216,000000,16.36,16.63,16.11,16.35,1072420,0
+ASC.US,D,20240220,000000,16.35,16.37,15.96,16.03,753575,0
+ASC.US,D,20240221,000000,16,16.47,15.9,16.16,607417,0
+ASC.US,D,20240222,000000,16.18,16.28,15.8,16.26,632520,0
+ASC.US,D,20240223,000000,16.18,16.18,15.9,15.9,512651,0
+ASC.US,D,20240226,000000,15.88,16.13,15.83,16.1,543992,0
+ASC.US,D,20240227,000000,16.16,16.34,15.95,16.14,546688,0
+ASC.US,D,20240228,000000,16,16.25,15.96,16.02,395309,0
+ASC.US,D,20240229,000000,16.11,16.35,16.0921,16.23,460456,0
+ASC.US,D,20240301,000000,16.24,16.4793,16.23,16.25,408606,0
+ASC.US,D,20240304,000000,16.3,16.36,15.57,15.57,610317,0
+ASC.US,D,20240305,000000,15.63,16.04,15.55,15.84,630392,0
+ASC.US,D,20240306,000000,15.99,16.09,15.72,15.86,505507,0
+ASC.US,D,20240307,000000,15.86,15.95,15.805,15.88,457616,0
+ASC.US,D,20240308,000000,15.64,15.86,15.48,15.78,644716,0
+ASC.US,D,20240311,000000,15.78,15.85,15.565,15.64,612388,0
+ASC.US,D,20240312,000000,15.68,16.06,15.62,15.86,745407,0
+ASC.US,D,20240313,000000,15.9,16.365,15.9,16.33,772829,0
+ASC.US,D,20240314,000000,16.38,16.83,16.15,16.77,783906,0
+ASC.US,D,20240315,000000,16.71,17.02,16.52,16.56,823390,0
+ASC.US,D,20240318,000000,16.56,16.64,16.2,16.27,414953,0
+ASC.US,D,20240319,000000,16.33,16.59,16.25,16.4,428664,0
+ASC.US,D,20240320,000000,16.22,16.46,16.01,16.39,417251,0
+ASC.US,D,20240321,000000,16.45,16.73,16.415,16.71,415363,0
+ASC.US,D,20240322,000000,16.73,16.735,16.31,16.35,263632,0
+ASC.US,D,20240325,000000,16.45,16.57,16.14,16.21,414414,0
+ASC.US,D,20240326,000000,16.21,16.28,16.09,16.23,309783,0
+ASC.US,D,20240327,000000,16.34,16.43,16.23,16.35,258803,0
+ASC.US,D,20240328,000000,16.4,16.525,16.32,16.42,571314,0
+ASC.US,D,20240401,000000,16.42,16.814,16.4,16.76,706993,0
+ASC.US,D,20240402,000000,16.72,16.7398,16.47,16.6,448420,0
+ASC.US,D,20240403,000000,16.57,17.0499,16.55,16.94,686501,0
+ASC.US,D,20240404,000000,16.96,17.0222,16.53,16.69,687338,0
+ASC.US,D,20240405,000000,16.78,16.88,16.62,16.7,317408,0
+ASC.US,D,20240408,000000,16.68,16.69,16.26,16.49,503638,0
+ASC.US,D,20240409,000000,16.49,16.5,15.4403,15.73,1065769,0
+ASC.US,D,20240410,000000,15.83,15.93,15.57,15.64,658790,0
+ASC.US,D,20240411,000000,15.77,16.39,15.77,16.28,602918,0
+ASC.US,D,20240412,000000,16.37,16.42,15.805,15.88,426717,0
+ASC.US,D,20240415,000000,15.9,16.11,15.67,15.79,423572,0
+ASC.US,D,20240416,000000,15.72,15.97,15.51,15.91,357630,0
+ASC.US,D,20240417,000000,15.96,16.17,15.73,15.86,384754,0
+ASC.US,D,20240418,000000,15.86,15.94,15.51,15.59,491967,0
+ASC.US,D,20240419,000000,15.71,16.01,15.65,15.88,471022,0
+ASC.US,D,20240422,000000,15.9,16.125,15.7,16.03,504869,0
+ASC.US,D,20240423,000000,16.05,16.43,15.99,16.32,429381,0
+ASC.US,D,20240424,000000,16.3,16.48,16.24,16.37,334514,0
+ASC.US,D,20240425,000000,16.28,16.62,16.18,16.62,353512,0
+ASC.US,D,20240426,000000,16.63,16.99,16.6208,16.89,401249,0
+ASC.US,D,20240429,000000,16.86,17.04,16.78,17.01,393187,0
+ASC.US,D,20240430,000000,17.07,17.17,16.745,16.75,440363,0
+ASC.US,D,20240501,000000,16.63,16.89,16.56,16.68,354924,0
+ASC.US,D,20240502,000000,16.73,17.33,16.73,17.27,497086,0
+ASC.US,D,20240503,000000,17.26,17.475,17.07,17.42,437731,0
+ASC.US,D,20240506,000000,17.55,17.84,17.49,17.65,539010,0
+ASC.US,D,20240507,000000,17.62,17.82,17.52,17.6,478720,0
+ASC.US,D,20240508,000000,17.93,20.52,17.87,20.34,2296085,0
+ASC.US,D,20240509,000000,20.15,20.46,20,20.43,1291213,0
+ASC.US,D,20240510,000000,20.63,20.73,20.26,20.37,814794,0
+ASC.US,D,20240513,000000,20.62,21.2999,20.55,21.12,1195768,0
+ASC.US,D,20240514,000000,21.24,21.96,20.97,21.93,1209079,0
+ASC.US,D,20240515,000000,21.98,22.38,21.55,22.29,1065603,0
+ASC.US,D,20240516,000000,22.22,22.635,22.11,22.56,710269,0
+ASC.US,D,20240517,000000,22.61,22.62,21.86,22.36,865194,0
+ASC.US,D,20240520,000000,22.4,22.81,22.36,22.67,833320,0
+ASC.US,D,20240521,000000,22.71,23.4399,22.67,23.38,1254383,0
+ASC.US,D,20240522,000000,23.3,23.345,22.73,22.99,798518,0
+ASC.US,D,20240523,000000,22.71,22.71,22.09,22.25,1270615,0
+ASC.US,D,20240524,000000,22.45,22.99,22.3618,22.98,727275,0
+ASC.US,D,20240528,000000,23.03,23.14,22.59,22.85,611182,0
+ASC.US,D,20240529,000000,22.79,22.82,22.52,22.59,564820,0
+ASC.US,D,20240530,000000,22.72,23.19,22.63,23,709815,0
+ASC.US,D,20240531,000000,22.7,22.916,22.24,22.41,597752,0
+ASC.US,D,20240603,000000,22.95,23.1465,22.34,22.51,1214526,0
+ASC.US,D,20240604,000000,22.27,22.41,21.96,21.97,870705,0
+ASC.US,D,20240605,000000,22.11,22.88,22.11,22.83,839029,0
+ASC.US,D,20240606,000000,22.69,22.83,22.245,22.47,393765,0
+ASC.US,D,20240607,000000,22.48,22.55,22.01,22.07,370137,0
+ASC.US,D,20240610,000000,22.19,22.65,22.0703,22.53,616975,0
+ASC.US,D,20240611,000000,21.92,22.105,21.53,22.02,751279,0
+ASC.US,D,20240612,000000,22.15,22.61,21.81,22.26,721998,0
+ASC.US,D,20240613,000000,22.01,22.06,21.27,21.5,903207,0
+ASC.US,D,20240614,000000,21.28,21.3,20.75,20.79,872495,0
+ASC.US,D,20240617,000000,20.75,21.15,20.7,20.98,863368,0
+ASC.US,D,20240618,000000,20.96,21.39,20.81,21.32,582453,0
+ASC.US,D,20240620,000000,21.45,22.19,21.445,21.71,471820,0
+ASC.US,D,20240621,000000,21.85,22.525,21.76,22.39,973638,0
+ASC.US,D,20240624,000000,22.35,22.46,21.93,22.31,621790,0
+ASC.US,D,20240625,000000,22.34,22.68,22.33,22.59,567833,0
+ASC.US,D,20240626,000000,22.47,22.82,22.34,22.7,560915,0
+ASC.US,D,20240627,000000,22.87,23.16,22.56,22.75,333224,0
+ASC.US,D,20240628,000000,22.86,23,22.24,22.53,1007475,0
+ASC.US,D,20240701,000000,22.51,22.55,21.94,22.32,527174,0
+ASC.US,D,20240702,000000,22.37,22.49,22.06,22.44,625722,0
+ASC.US,D,20240703,000000,22.58,22.72,22.195,22.2,304765,0
+ASC.US,D,20240705,000000,22.08,22.105,21.43,21.49,518347,0
+ASC.US,D,20240708,000000,20.7,20.808,19.69,20.39,1653891,0
+ASC.US,D,20240709,000000,20.28,20.56,19.96,20,1164209,0
+ASC.US,D,20240710,000000,20.07,20.46,19.9147,20.27,571250,0
+ASC.US,D,20240711,000000,20.29,20.3,19.73,19.94,589746,0
+ASC.US,D,20240712,000000,20.03,20.1,19.59,19.61,593994,0
+ASC.US,D,20240715,000000,19.76,20.21,19.72,20.06,712958,0
+ASC.US,D,20240716,000000,20.1,20.46,19.99,20.4,444677,0
+ASC.US,D,20240717,000000,20.3,20.35,19.83,20.08,619468,0
+ASC.US,D,20240718,000000,20.16,20.275,19.61,20.23,589330,0
+ASC.US,D,20240719,000000,20.26,20.31,20,20.2,360261,0
+ASC.US,D,20240722,000000,20.36,21.29,20.3,21.27,640868,0
+ASC.US,D,20240723,000000,21.28,21.375,21.03,21.3,437052,0
+ASC.US,D,20240724,000000,21.42,21.5,20.735,20.77,505571,0
+ASC.US,D,20240725,000000,20.75,20.93,20.41,20.81,1252515,0
+ASC.US,D,20240726,000000,20.98,20.98,20.33,20.53,540427,0
+ASC.US,D,20240729,000000,20.8,21.08,20.62,20.9,538292,0
+ASC.US,D,20240730,000000,20.78,21.06,20.78,20.92,585725,0
+ASC.US,D,20240731,000000,22.09,22.7,21.37,21.68,1175768,0
+ASC.US,D,20240801,000000,21.41,21.52,20.55,20.79,866757,0
+ASC.US,D,20240802,000000,20.2,20.21,19.63,19.84,727417,0
+ASC.US,D,20240805,000000,18.5,19.35,18.21,19.28,999503,0
+ASC.US,D,20240806,000000,19.33,19.73,18.81,19.67,690610,0
+ASC.US,D,20240807,000000,20,20,19,19.17,546269,0
+ASC.US,D,20240808,000000,19.26,19.675,19.15,19.5,441509,0
+ASC.US,D,20240809,000000,19.5,19.5,19.235,19.32,345324,0
+ASC.US,D,20240812,000000,19.41,19.7097,19.32,19.44,454554,0
+ASC.US,D,20240813,000000,19.47,19.515,19.19,19.46,423141,0
+ASC.US,D,20240814,000000,19.57,19.6999,19.27,19.51,398448,0
+ASC.US,D,20240815,000000,19.92,20.15,19.765,20.01,575741,0
+ASC.US,D,20240816,000000,20.01,20.168,19.72,19.75,466117,0
+ASC.US,D,20240819,000000,19.74,19.93,19.435,19.47,391779,0
+ASC.US,D,20240820,000000,19.28,19.4,19.06,19.15,510216,0
+ASC.US,D,20240821,000000,19.12,19.22,18.63,18.68,856524,0
+ASC.US,D,20240822,000000,18.69,18.86,18.58,18.63,452778,0
+ASC.US,D,20240823,000000,18.71,19.199,18.67,18.76,445935,0
+ASC.US,D,20240826,000000,18.93,19.24,18.89,19.01,389755,0
+ASC.US,D,20240827,000000,18.93,19.12,18.84,19.11,297687,0
+ASC.US,D,20240828,000000,19,19.09,18.65,18.91,697219,0
+ASC.US,D,20240829,000000,19.01,19.01,18.72,18.94,391623,0
+ASC.US,D,20240830,000000,18.66,18.96,18.57,18.88,427456,0
+ASC.US,D,20240903,000000,18.44,18.495,17.55,17.61,849263,0
+ASC.US,D,20240904,000000,17.61,17.8,17.5,17.63,508502,0
+ASC.US,D,20240905,000000,17.53,17.68,17.37,17.41,424421,0
+ASC.US,D,20240906,000000,17.38,17.51,17.11,17.22,396861,0
+ASC.US,D,20240909,000000,17.25,17.385,16.97,17.15,505717,0
+ASC.US,D,20240910,000000,17.17,17.25,16.615,16.83,372110,0
+ASC.US,D,20240911,000000,16.82,17.06,16.82,16.98,333545,0
+ASC.US,D,20240912,000000,17.18,17.68,17.14,17.39,423026,0
+ASC.US,D,20240913,000000,17.5,17.759,17.34,17.44,288387,0
+ASC.US,D,20240916,000000,17.62,17.85,17.54,17.67,291337,0
+ASC.US,D,20240917,000000,17.85,17.85,17.5,17.69,368648,0
+ASC.US,D,20240918,000000,17.76,17.91,17.56,17.6,342204,0
+ASC.US,D,20240919,000000,17.95,17.98,17.57,17.96,590014,0
+ASC.US,D,20240920,000000,17.71,17.76,17.37,17.49,724653,0
+ASC.US,D,20240923,000000,17.51,17.75,17.31,17.33,336388,0
+ASC.US,D,20240924,000000,17.6,18.02,17.415,17.96,742782,0
+ASC.US,D,20240925,000000,17.78,17.94,17.45,17.51,396376,0
+ASC.US,D,20240926,000000,17.67,18.1,17.64,18.06,363419,0
+ASC.US,D,20240927,000000,17.76,18.09,17.7501,17.96,723009,0
+ASC.US,D,20240930,000000,17.92,18.1,17.52,18.1,717888,0
+ASC.US,D,20241001,000000,17.95,18.34,17.72,18.09,485605,0
+ASC.US,D,20241002,000000,18.34,18.47,18.08,18.33,331093,0
+ASC.US,D,20241003,000000,18.31,18.6,18.2633,18.59,404127,0
+ASC.US,D,20241004,000000,18.7,18.79,18.24,18.32,374500,0
+ASC.US,D,20241007,000000,18.39,18.72,18.32,18.41,254337,0
+ASC.US,D,20241008,000000,18.27,18.27,17.78,18.05,278196,0
+ASC.US,D,20241009,000000,17.95,18,17.58,17.59,279548,0
+ASC.US,D,20241010,000000,17.6,17.715,17.4789,17.55,210597,0
+ASC.US,D,20241011,000000,17.5,17.71,17.33,17.67,267307,0
+ASC.US,D,20241014,000000,17.61,17.61,17.29,17.29,386772,0
+ASC.US,D,20241015,000000,17.01,17.12,16.63,16.67,474367,0
+ASC.US,D,20241016,000000,16.72,16.88,16.62,16.68,399447,0
+ASC.US,D,20241017,000000,16.8,16.85,16.4609,16.7,300433,0
+ASC.US,D,20241018,000000,16.81,16.86,16.525,16.76,304153,0
+ASC.US,D,20241021,000000,16.75,16.83,16.4741,16.55,428058,0
+ASC.US,D,20241022,000000,16.5,16.59,16.155,16.22,370342,0
+ASC.US,D,20241023,000000,15.75,15.8,14.925,15.1,1049412,0
+ASC.US,D,20241024,000000,15.15,15.245,14.82,14.88,526859,0
+ASC.US,D,20241025,000000,14.89,15.13,14.78,14.8,388565,0
+ASC.US,D,20241028,000000,14.6,14.6,14.3246,14.42,688797,0
+ASC.US,D,20241029,000000,14.4,14.41,14.0201,14.16,557405,0
+ASC.US,D,20241030,000000,14.05,14.17,13.85,14.12,614104,0
+ASC.US,D,20241031,000000,14.13,14.4,13.96,14.11,457578,0
+ASC.US,D,20241101,000000,14.2,14.36,13.97,14.04,552971,0
+ASC.US,D,20241104,000000,13.94,13.98,13.67,13.91,938638,0
+ASC.US,D,20241105,000000,14,14.0033,13.62,13.74,706463,0
+ASC.US,D,20241106,000000,13.5,13.71,13.05,13.21,1384271,0
+ASC.US,D,20241107,000000,13.18,13.7,12.84,12.86,1380022,0
+ASC.US,D,20241108,000000,12.75,12.795,12.065,12.15,2146848,0
+ASC.US,D,20241111,000000,12.1,12.35,11.9183,12.25,1775579,0
+ASC.US,D,20241112,000000,12.15,12.16,11.85,11.98,1102016,0
+ASC.US,D,20241113,000000,11.995,12.22,11.91,11.94,872106,0
+ASC.US,D,20241114,000000,12,12.23,11.92,11.95,1023501,0
+ASC.US,D,20241115,000000,12.05,12.1435,11.59,11.77,976072,0
+ASC.US,D,20241118,000000,11.75,12.05,11.75,11.94,880266,0
+ASC.US,D,20241119,000000,11.965,12.46,11.87,12.36,936054,0
+ASC.US,D,20241120,000000,12.52,12.64,12.125,12.32,1070552,0
+ASC.US,D,20241121,000000,12.21,12.29,11.62,11.89,1278307,0
+ASC.US,D,20241122,000000,11.81,12.04,11.72,11.85,1117844,0
+ASC.US,D,20241125,000000,11.83,11.87,11.59,11.84,964575,0
+ASC.US,D,20241126,000000,11.775,12.025,11.4401,11.5,1039745,0
+ASC.US,D,20241127,000000,11.45,11.72,11.1134,11.4,1017977,0
+ASC.US,D,20241129,000000,11.265,11.305,11.08,11.16,658685,0
+ASC.US,D,20241202,000000,11.07,11.25,10.86,11.17,1052208,0
+ASC.US,D,20241203,000000,11.28,11.54,11.11,11.52,1197095,0
+ASC.US,D,20241204,000000,11.49,11.57,11.21,11.21,1084687,0
+ASC.US,D,20241205,000000,11.2584,11.45,11.18,11.4,1384565,0
+ASC.US,D,20241206,000000,11.37,11.43,11.135,11.33,1366512,0
+ASC.US,D,20241209,000000,11.5,11.88,11.48,11.65,1132145,0
+ASC.US,D,20241210,000000,11.705,12.1,11.51,11.84,993698,0
+ASC.US,D,20241211,000000,11.88,11.88,11.26,11.47,1168540,0
+ASC.US,D,20241212,000000,11.42,11.47,11.115,11.21,999337,0
+ASC.US,D,20241213,000000,11.25,11.35,11.06,11.35,651411,0
+ASC.US,D,20241216,000000,11.23,11.245,10.9571,11.09,932138,0
+ASC.US,D,20241217,000000,11.05,11.245,10.8722,11.22,757742,0
+ASC.US,D,20241218,000000,11.25,11.57,11.23,11.39,767888,0
+ASC.US,D,20241219,000000,11.4,11.626,11.29,11.29,1082481,0
+ASC.US,D,20241220,000000,11.17,11.56,11.06,11.31,795635,0
+ASC.US,D,20241223,000000,11.3,11.89,11.3,11.88,728319,0
+ASC.US,D,20241224,000000,11.88,12.27,11.82,12.12,650141,0
+ASC.US,D,20241226,000000,12.01,12.04,11.75,11.97,799671,0
+ASC.US,D,20241227,000000,11.96,12,11.7,11.99,627545,0
+ASC.US,D,20241230,000000,11.93,12.127,11.78,12.01,757156,0
+ASC.US,D,20241231,000000,11.95,12.2492,11.93,12.15,525266,0
+ASC.US,D,20250102,000000,12.36,12.67,12.18,12.43,660807,0
+ASC.US,D,20250103,000000,12.395,12.47,11.92,12.34,965381,0
+ASC.US,D,20250106,000000,12.56,12.74,12.0524,12.1,695362,0
+ASC.US,D,20250107,000000,12.25,12.77,12.235,12.77,790836,0
+ASC.US,D,20250108,000000,12.675,12.72,12.39,12.56,594617,0
+ASC.US,D,20250110,000000,13,13.57,13,13.41,955988,0
+ASC.US,D,20250113,000000,13.755,13.85,13.32,13.6,1007087,0
+ASC.US,D,20250114,000000,13.48,13.49,12.83,13.07,986426,0
+ASC.US,D,20250115,000000,13.29,13.29,13.03,13.23,440599,0
+ASC.US,D,20250116,000000,13,13,12.48,12.53,681776,0
+ASC.US,D,20250117,000000,12.42,12.61,12.14,12.24,678589,0
+ASC.US,D,20250121,000000,12.235,12.235,11.4,11.41,1072338,0
+ASC.US,D,20250122,000000,11.35,11.63,11.3,11.41,778929,0
+ASC.US,D,20250123,000000,11.47,11.65,11.35,11.54,636840,0
+ASC.US,D,20250124,000000,11.63,11.63,11.01,11.07,877942,0
+ASC.US,D,20250127,000000,11.1,11.48,11.1,11.12,693594,0
+ASC.US,D,20250128,000000,11.2,11.48,11.13,11.16,463767,0
+ASC.US,D,20250129,000000,11.16,11.855,11.16,11.77,1227634,0
+ASC.US,D,20250130,000000,11.92,12.11,11.66,12.02,580371,0
+ASC.US,D,20250131,000000,12.07,12.1,11.61,11.87,587962,0
+ASC.US,D,20250203,000000,11.65,11.915,11.57,11.67,695970,0
+ASC.US,D,20250204,000000,11.745,12.28,11.585,11.82,830824,0
+ASC.US,D,20250205,000000,11.67,11.97,11.58,11.85,673835,0
+ASC.US,D,20250206,000000,11.88,11.94,11.61,11.64,443060,0
+ASC.US,D,20250207,000000,11.7899,11.84,11.55,11.56,465762,0
+ASC.US,D,20250210,000000,11.65,11.75,11.42,11.65,429658,0
+ASC.US,D,20250211,000000,11.7,11.92,11.57,11.78,577724,0
+ASC.US,D,20250212,000000,11.71,11.95,11.54,11.54,730953,0
+ASC.US,D,20250213,000000,11.61,11.91,10.7,10.72,1113368,0
+ASC.US,D,20250214,000000,10.8509,11.06,10.22,10.42,1336355,0
+ASC.US,D,20250218,000000,10.455,10.7,10.38,10.48,849437,0
+ASC.US,D,20250219,000000,10.42,10.54,10.12,10.35,1194626,0
+ASC.US,D,20250220,000000,10.31,10.525,10.12,10.19,793734,0
+ASC.US,D,20250221,000000,10.232,10.39,10.02,10.03,659090,0
+ASC.US,D,20250224,000000,10.03,10.22,9.83,10.19,973868,0
+ASC.US,D,20250225,000000,10.2,10.25,9.79,9.79,697934,0
+ASC.US,D,20250226,000000,9.86,9.98,9.65,9.73,593476,0
+ASC.US,D,20250227,000000,9.65,9.68,9.11,9.24,724257,0
+ASC.US,D,20250228,000000,9.2,9.38,9.01,9.06,664270,0
+ASC.US,D,20250303,000000,9.24,9.36,9.09,9.16,909322,0
+ASC.US,D,20250304,000000,9,9.715,8.83,9.55,1123906,0
+ASC.US,D,20250305,000000,9.78,9.88,9.535,9.67,1113911,0
+ASC.US,D,20250306,000000,9.72,10.04,9.63,9.81,822211,0
+ASC.US,D,20250307,000000,9.87,10.04,9.76,9.87,641848,0
+ASC.US,D,20250310,000000,9.8049,9.8049,9.455,9.56,686779,0
+ASC.US,D,20250311,000000,9.62,9.73,9.3,9.54,734508,0
+ASC.US,D,20250312,000000,9.52,9.78,9.44,9.69,570184,0
+ASC.US,D,20250313,000000,9.67,9.95,9.67,9.85,607112,0
+ASC.US,D,20250314,000000,9.85,9.955,9.72,9.89,527738,0
+ASC.US,D,20250317,000000,10,10.255,9.95,10.1,554463,0
+ASC.US,D,20250318,000000,10.22,10.255,10.02,10.18,502904,0
+ASC.US,D,20250319,000000,10.35,10.52,10.21,10.51,622858,0
+ASC.US,D,20250320,000000,10.275,10.54,10.22,10.44,544214,0
+ASC.US,D,20250321,000000,10.33,10.37,9.99,10.01,1143388,0
+ASC.US,D,20250324,000000,10.03,10.19,10,10.15,470584,0
+ASC.US,D,20250325,000000,10.25,10.28,9.92,9.99,566787,0
+ASC.US,D,20250326,000000,10.035,10.175,9.92,10.08,376111,0
+ASC.US,D,20250327,000000,10.07,10.07,9.8,10.04,548801,0
+ASC.US,D,20250328,000000,10.07,10.23,9.93,10.21,518269,0
+ASC.US,D,20250331,000000,10.02,10.07,9.75,9.79,845786,0
+ASC.US,D,20250401,000000,9.819,9.93,9.65,9.75,574066,0
+ASC.US,D,20250402,000000,9.615,9.68,9.52,9.66,434851,0
+ASC.US,D,20250403,000000,9.41,9.51,9.045,9.05,676541,0
+ASC.US,D,20250404,000000,8.84,9.01,8.54,8.74,1699789,0
+ASC.US,D,20250407,000000,8.6,9.59,8.5428,9.35,1157628,0
+ASC.US,D,20250408,000000,9.475,9.55,8.445,8.51,1122829,0
+ASC.US,D,20250409,000000,8.535,9.23,8.32,8.97,981821,0
+ASC.US,D,20250410,000000,8.85,8.92,8.61,8.75,577573,0
+ASC.US,D,20250411,000000,8.805,9.35,8.78,9.29,627083,0
+ASC.US,D,20250414,000000,9.3,9.34,8.905,8.92,435107,0
+ASC.US,D,20250415,000000,8.8838,8.9,8.695,8.7,434188,0
+ASC.US,D,20250416,000000,8.69,8.88,8.6102,8.85,551531,0
+ASC.US,D,20250417,000000,8.86,9.28,8.86,9.22,481548,0
+ASC.US,D,20250421,000000,9.06,9.2,9.01,9.11,361450,0
+ASC.US,D,20250422,000000,9.185,9.24,8.9301,9.01,372807,0
+ASC.US,D,20250423,000000,9.065,9.3,8.885,9.26,405558,0
+ASC.US,D,20250424,000000,9.36,9.42,9.09,9.37,381231,0
+ASC.US,D,20250425,000000,9.37,9.675,9.26,9.58,368259,0
+ASC.US,D,20250428,000000,9.565,9.68,9.4516,9.55,393220,0
+ASC.US,D,20250429,000000,9.5,9.725,9.5,9.67,336003,0
+ASC.US,D,20250430,000000,9.55,9.7,9.445,9.54,418701,0
+ASC.US,D,20250501,000000,9.64,9.77,9.525,9.7,533969,0
+ASC.US,D,20250502,000000,9.835,9.88,9.64,9.81,390100,0
+ASC.US,D,20250505,000000,9.99,10.11,9.83,9.96,520077,0
+ASC.US,D,20250506,000000,10.23,10.26,9.81,9.9,669059,0
+ASC.US,D,20250507,000000,9.8,9.85,9.41,9.73,785350,0
+ASC.US,D,20250508,000000,9.76,9.84,9.46,9.67,568385,0
+ASC.US,D,20250509,000000,9.801,9.95,9.745,9.92,506947,0
+ASC.US,D,20250512,000000,10.155,10.26,9.74,9.8,811371,0
+ASC.US,D,20250513,000000,9.85,9.97,9.695,9.82,779853,0
+ASC.US,D,20250514,000000,9.885,10.05,9.85,9.93,729350,0
+ASC.US,D,20250515,000000,9.85,9.96,9.669,9.92,417141,0
+ASC.US,D,20250516,000000,9.95,10.1,9.86,10.06,561612,0
+ASC.US,D,20250519,000000,10.06,10.225,9.98,10.15,647179,0
+ASC.US,D,20250520,000000,10.15,10.41,10.13,10.4,797244,0
+ASC.US,D,20250521,000000,10.39,10.42,10.14,10.15,554266,0
+ASC.US,D,20250522,000000,10.095,10.101,9.585,9.59,591055,0
+ASC.US,D,20250523,000000,9.5,9.8,9.47,9.77,415621,0
+ASC.US,D,20250527,000000,9.8,9.96,9.71,9.92,494665,0
+ASC.US,D,20250528,000000,9.89,9.89,9.465,9.47,845086,0
+ASC.US,D,20250529,000000,9.5408,9.63,9.42,9.6,400626,0
+ASC.US,D,20250530,000000,9.54,9.65,9.45,9.61,456523,0
+ASC.US,D,20250602,000000,9.61,9.82,9.55,9.66,391902,0
+ASC.US,D,20250603,000000,9.6,9.705,9.18,9.61,483416,0
+ASC.US,D,20250604,000000,9.605,9.79,9.52,9.7,328604,0
+ASC.US,D,20250605,000000,9.67,9.75,9.51,9.67,313636,0
+ASC.US,D,20250606,000000,9.79,9.825,9.45,9.59,504511,0
+ASC.US,D,20250609,000000,9.63,9.71,9.46,9.59,450980,0
+ASC.US,D,20250610,000000,9.66,9.75,9.555,9.63,361625,0
+ASC.US,D,20250611,000000,9.7,9.8783,9.57,9.82,857214,0
+ASC.US,D,20250612,000000,9.81,10.05,9.65,9.9,619050,0
+ASC.US,D,20250613,000000,10.1,10.25,9.79,10.19,857181,0
+ASC.US,D,20250616,000000,10.2,10.25,9.8469,10,637200,0
+ASC.US,D,20250617,000000,10.105,10.58,10.0744,10.5,1032440,0
+ASC.US,D,20250618,000000,10.47,10.6,10.36,10.54,707172,0
+ASC.US,D,20250620,000000,10.5009,10.5464,10.08,10.13,568358,0
+ASC.US,D,20250623,000000,10.24,10.42,9.81,9.84,636176,0
+ASC.US,D,20250624,000000,9.7,9.93,9.45,9.87,976307,0
+ASC.US,D,20250625,000000,9.905,10.21,9.82,10.08,494434,0
+ASC.US,D,20250626,000000,10.11,10.11,9.82,9.84,528162,0
+ASC.US,D,20250627,000000,9.82,10.01,9.7,9.75,1694178,0
+ASC.US,D,20250630,000000,9.735,9.74,9.555,9.6,693109,0
+ASC.US,D,20250701,000000,9.58,9.83,9.53,9.71,482103,0
+ASC.US,D,20250702,000000,9.78,10.21,9.745,10.2,640669,0
+ASC.US,D,20250703,000000,10.19,10.28,10.06,10.25,286093,0
+ASC.US,D,20250707,000000,10.25,10.6893,10.21,10.4,568486,0
+ASC.US,D,20250708,000000,10.38,10.49,10.235,10.28,464696,0
+ASC.US,D,20250709,000000,10.235,10.27,9.89,9.96,508667,0
+ASC.US,D,20250710,000000,10,10.57,9.98,10.36,773490,0
+ASC.US,D,20250711,000000,10.405,10.55,10.31,10.48,487249,0
+ASC.US,D,20250714,000000,10.39,10.39,9.95,10.23,629407,0
+ASC.US,D,20250715,000000,10.22,10.23,9.945,9.95,437374,0
+ASC.US,D,20250716,000000,9.91,10,9.8,9.82,419207,0
+ASC.US,D,20250717,000000,9.85,10.12,9.8,10.08,468892,0
+ASC.US,D,20250718,000000,10.13,10.2,9.96,9.99,423434,0
+ASC.US,D,20250721,000000,9.98,10.1,9.895,9.97,691526,0
+ASC.US,D,20250722,000000,10.0607,10.129,9.99,10.05,440346,0
+ASC.US,D,20250723,000000,10.13,10.49,10.13,10.42,517948,0
+ASC.US,D,20250724,000000,10.37,10.525,10.27,10.3,334707,0
+ASC.US,D,20250725,000000,10.21,10.35,10.06,10.22,355565,0
+ASC.US,D,20250728,000000,10.38,10.51,10.3,10.47,605716,0
+ASC.US,D,20250729,000000,10.39,10.63,10.3,10.58,594302,0
+ASC.US,D,20250730,000000,10.706,11.14,10.35,10.72,1253527,0
+ASC.US,D,20250731,000000,10.905,11.13,10.73,10.88,947751,0
+ASC.US,D,20250801,000000,10.86,10.87,10.48,10.65,788972,0
+ASC.US,D,20250804,000000,10.7,11.07,10.62,10.78,686994,0
+ASC.US,D,20250805,000000,10.925,11.255,10.69,11.18,818608,0
+ASC.US,D,20250806,000000,11.165,11.375,11.01,11.05,582690,0
+ASC.US,D,20250807,000000,11.06,11.06,10.625,10.78,623040,0
+ASC.US,D,20250808,000000,10.84,11.015,10.465,10.56,652635,0
+ASC.US,D,20250811,000000,10.505,10.57,10.17,10.26,573268,0
+ASC.US,D,20250812,000000,10.2154,10.65,10.2154,10.37,553489,0
+ASC.US,D,20250813,000000,10.41,10.59,10.31,10.59,457837,0
+ASC.US,D,20250814,000000,10.59,10.665,10.48,10.49,378950,0
+ASC.US,D,20250815,000000,10.34,10.74,10.34,10.65,963598,0
+ASC.US,D,20250818,000000,10.6301,10.99,10.5803,10.93,423738,0
+ASC.US,D,20250819,000000,11,11,10.645,10.71,592964,0
+ASC.US,D,20250820,000000,10.77,11,10.77,10.98,364000,0
+ASC.US,D,20250821,000000,10.97,11.385,10.97,11.37,472936,0
+ASC.US,D,20250822,000000,11.4124,11.61,11.32,11.45,456659,0
+ASC.US,D,20250825,000000,11.53,11.58,11.3,11.46,413183,0
+ASC.US,D,20250826,000000,11.44,11.47,11.27,11.44,346691,0
+ASC.US,D,20250827,000000,11.32,11.63,11.32,11.58,309951,0
+ASC.US,D,20250828,000000,11.655,11.75,11.485,11.7,398960,0
+ASC.US,D,20250829,000000,11.585,11.68,11.46,11.62,305981,0
+ASC.US,D,20250902,000000,11.62,11.73,11.52,11.68,378424,0
+ASC.US,D,20250903,000000,11.8,12.08,11.68,11.71,607832,0
+ASC.US,D,20250904,000000,11.675,11.785,11.49,11.69,333544,0
+ASC.US,D,20250905,000000,11.83,12.07,11.8,12.04,567206,0
+ASC.US,D,20250908,000000,12.19,12.49,12.01,12.39,837985,0
+ASC.US,D,20250909,000000,12.355,12.45,12.16,12.37,732405,0
+ASC.US,D,20250910,000000,12.205,12.355,12.13,12.33,588295,0
+ASC.US,D,20250911,000000,12.2,12.35,12.057,12.34,399681,0
+ASC.US,D,20250912,000000,12.48,12.6,12.22,12.41,458874,0
+ASC.US,D,20250915,000000,12.56,13.34,12.515,13.04,849345,0
+ASC.US,D,20250916,000000,12.97,13.32,12.85,13.24,701758,0
+ASC.US,D,20250917,000000,13.205,13.45,13.08,13.29,520557,0
+ASC.US,D,20250918,000000,13.22,13.26,13.0216,13.15,396188,0
+ASC.US,D,20250919,000000,13.02,13.0651,12.62,12.71,837021,0
+ASC.US,D,20250922,000000,12.75,12.87,12.5,12.54,459344,0
+ASC.US,D,20250923,000000,12.64,12.8299,12.55,12.62,505117,0
+ASC.US,D,20250924,000000,12.65,12.78,12.51,12.65,393146,0
+ASC.US,D,20250925,000000,12.685,12.685,12.36,12.53,442100,0
+ASC.US,D,20250926,000000,12.505,12.6,12.4002,12.46,321115,0
+ASC.US,D,20250929,000000,12.36,12.38,11.97,12.07,404180,0
+ASC.US,D,20250930,000000,11.98,12.07,11.85,11.87,424184,0
+ASC.US,D,20251001,000000,11.9065,12.0812,11.85,12.02,310129,0
+ASC.US,D,20251002,000000,11.96,12.01,11.77,11.9,463418,0
+ASC.US,D,20251003,000000,11.86,12.08,11.802,12.08,603015,0
+ASC.US,D,20251006,000000,12.105,12.13,11.69,11.7,439580,0
+ASC.US,D,20251007,000000,11.65,11.69,11.375,11.45,521655,0
+ASC.US,D,20251008,000000,11.53,11.53,11.165,11.24,418998,0
+ASC.US,D,20251009,000000,11.29,11.5,11.26,11.36,372766,0
+ASC.US,D,20251010,000000,11.24,11.37,10.94,10.99,478698,0
+ASC.US,D,20251013,000000,11.115,11.215,11.0122,11.15,392183,0
+ASC.US,D,20251014,000000,10.81,11.01,10.77,10.92,508386,0
+ASC.US,D,20251015,000000,11.03,11.26,11.022,11.26,493458,0
+ASC.US,D,20251016,000000,11.35,11.655,11.19,11.21,801861,0
+ASC.US,D,20251017,000000,11.21,11.56,11.08,11.49,492077,0
+ASC.US,D,20251020,000000,11.55,11.83,11.54,11.77,677675,0
+ASC.US,D,20251021,000000,11.62,11.76,11.5,11.5,391317,0
+ASC.US,D,20251022,000000,11.6005,11.92,11.53,11.91,322043,0
+ASC.US,D,20251023,000000,12.12,12.65,12.12,12.56,621341,0
+ASC.US,D,20251024,000000,12.4291,12.59,12.16,12.21,554193,0
+ASC.US,D,20251027,000000,12.21,12.41,12.14,12.3,351324,0
+ASC.US,D,20251028,000000,12.43,12.725,12.3901,12.63,467219,0
+ASC.US,D,20251029,000000,12.74,12.83,12.49,12.57,532830,0
+ASC.US,D,20251030,000000,12.49,12.53,12.38,12.46,414964,0
+ASC.US,D,20251031,000000,12.445,12.59,12.37,12.59,397986,0
+ASC.US,D,20251103,000000,12.6049,12.6049,12.362,12.47,443379,0
+ASC.US,D,20251104,000000,12.13,12.365,12.03,12.28,432009,0
+ASC.US,D,20251105,000000,12.285,12.49,12.03,12.46,507074,0
+ASC.US,D,20251106,000000,12.39,13.08,12.38,12.89,726914,0
+ASC.US,D,20251107,000000,12.85,12.98,12.63,12.71,785014,0
+ASC.US,D,20251110,000000,12.71,12.87,12.46,12.8,607513,0
+ASC.US,D,20251111,000000,12.9,13.06,12.7,12.88,648227,0
+ASC.US,D,20251112,000000,12.8,13.078,12.75,13,664567,0
+ASC.US,D,20251113,000000,12.9648,13.17,12.81,12.83,613551,0
+ASC.US,D,20251114,000000,12.76,12.89,12.5,12.81,639785,0
+ASC.US,D,20251117,000000,12.64,12.97,12.64,12.84,608606,0
+ASC.US,D,20251118,000000,12.71,13.556,12.7,13.5,1409333,0
+ASC.US,D,20251119,000000,13.31,13.43,12.98,13.01,487970,0
+ASC.US,D,20251120,000000,13.04,13.27,12.47,12.55,607470,0
+ASC.US,D,20251121,000000,12.53,13.12,12.44,13.1,698341,0
+ASC.US,D,20251124,000000,12.93,13.02,12.52,12.86,491523,0
+ASC.US,D,20251125,000000,12.3431,12.685,12.3431,12.51,527418,0
+ASC.US,D,20251126,000000,12.4443,12.7,12.26,12.32,602955,0
+ASC.US,D,20251128,000000,12.21,12.33,12.01,12.23,287542,0
+ASC.US,D,20251201,000000,12.27,12.35,12.03,12.06,694511,0
+ASC.US,D,20251202,000000,12.165,12.165,11.745,12.09,647433,0
+ASC.US,D,20251203,000000,12.24,12.41,12.17,12.25,492246,0
+ASC.US,D,20251204,000000,12.23,12.23,11.95,11.96,433684,0
+ASC.US,D,20251205,000000,12.01,12.05,11.785,11.83,449994,0
+ASC.US,D,20251208,000000,11.82,11.985,11.69,11.77,394689,0
+ASC.US,D,20251209,000000,11.71,11.74,11.5,11.54,425354,0
+ASC.US,D,20251210,000000,11.51,11.52,11.22,11.41,640845,0
+ASC.US,D,20251211,000000,11.42,11.43,11.22,11.33,742970,0
+ASC.US,D,20251212,000000,11.25,11.3,11.065,11.14,631028,0
+ASC.US,D,20251215,000000,11.1,11.335,11.08,11.27,603712,0
+ASC.US,D,20251216,000000,11.25,11.32,11.055,11.16,572080,0
+ASC.US,D,20251217,000000,11.3,11.33,11.09,11.14,458188,0
+ASC.US,D,20251218,000000,11.135,11.135,10.805,10.85,637582,0
+ASC.US,D,20251219,000000,10.91,10.935,10.74,10.89,931416,0
+ASC.US,D,20251222,000000,10.95,11.08,10.77,10.79,599862,0
+ASC.US,D,20251223,000000,10.8,10.8,10.64,10.71,521183,0
+ASC.US,D,20251224,000000,10.69,10.73,10.59,10.71,220542,0
+ASC.US,D,20251226,000000,10.69,10.895,10.64,10.8,364016,0
+ASC.US,D,20251229,000000,10.75,10.9,10.727,10.87,448608,0
+ASC.US,D,20251230,000000,10.83,10.85,10.495,10.51,542229,0
+ASC.US,D,20251231,000000,10.5,10.59,10.37,10.59,560243,0
+ASC.US,D,20260102,000000,10.615,10.62,10.31,10.45,783902,0
+ASC.US,D,20260105,000000,10.78,10.89,10.51,10.54,719908,0
+ASC.US,D,20260106,000000,10.7352,11.105,10.65,10.8,672111,0
+ASC.US,D,20260107,000000,11.1,11.73,11.01,11.67,945003,0
+ASC.US,D,20260108,000000,11.82,11.895,11.4875,11.88,689323,0
+ASC.US,D,20260109,000000,11.73,11.78,11.4,11.68,660014,0
+ASC.US,D,20260112,000000,11.69,11.83,11.52,11.62,463540,0
+ASC.US,D,20260113,000000,11.81,12.2,11.81,11.98,684210,0
+ASC.US,D,20260114,000000,12.135,12.205,11.86,11.91,970323,0
+ASC.US,D,20260115,000000,11.7201,11.92,11.49,11.85,623407,0
+ASC.US,D,20260116,000000,11.925,12.111,11.84,11.94,722156,0
+ASC.US,D,20260120,000000,11.91,11.95,11.69,11.75,464419,0
+ASC.US,D,20260121,000000,11.81,11.975,11.7,11.96,406358,0
+ASC.US,D,20260122,000000,11.98,12.04,11.62,11.87,817799,0
+ASC.US,D,20260123,000000,11.965,12.2,11.89,11.91,510865,0
+ASC.US,D,20260126,000000,12.05,12.2,11.81,11.84,479171,0
+ASC.US,D,20260127,000000,11.9,12.11,11.82,11.96,539117,0
+ASC.US,D,20260128,000000,12.065,12.32,11.975,12.26,485765,0
+ASC.US,D,20260129,000000,12.4,12.55,12.09,12.4,837993,0
+ASC.US,D,20260130,000000,12.395,12.94,12.35,12.92,845411,0
+ASC.US,D,20260202,000000,12.57,12.9,12.45,12.81,644890,0
+ASC.US,D,20260203,000000,12.83,12.91,12.59,12.83,537172,0
+ASC.US,D,20260204,000000,12.78,12.7925,12.42,12.62,580255,0
+ASC.US,D,20260205,000000,12.85,12.9,12.49,12.5,490042,0
+ASC.US,D,20260206,000000,12.47,13.27,12.47,13.14,521639,0
+ASC.US,D,20260209,000000,13.105,13.24,12.9682,13.19,411135,0
+ASC.US,D,20260210,000000,13.25,13.37,13.05,13.24,635228,0
+ASC.US,D,20260211,000000,13.395,13.715,13.395,13.58,755743,0
+ASC.US,D,20260212,000000,13.295,13.63,12.9,13.1,837298,0
+ASC.US,D,20260213,000000,13.18,13.835,13.16,13.58,1098067,0
+ASC.US,D,20260217,000000,13.615,14.12,13.615,14.03,1239049,0
+ASC.US,D,20260218,000000,14.38,14.746,14.18,14.61,1353234,0
diff --git a/daily/us/nyse stocks/1/asce.us.txt b/daily/us/nyse stocks/1/asce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3472f79e1917c75a8f4bc203f7db23d31ddfc1a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/asce.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASCE.US,D,20250708,000000,24.85,24.85,24.755,24.755,233099,0
+ASCE.US,D,20250709,000000,24.939,24.939,24.725,24.8672,14813,0
+ASCE.US,D,20250710,000000,24.93,25.1899,24.93,25.0634,646,0
+ASCE.US,D,20250711,000000,24.87,24.87,24.7533,24.7533,616,0
+ASCE.US,D,20250714,000000,24.73,24.9,24.73,24.8974,905,0
+ASCE.US,D,20250715,000000,24.76,24.76,24.5465,24.5465,81603,0
+ASCE.US,D,20250716,000000,24.58,24.5896,24.4037,24.5896,2842,0
+ASCE.US,D,20250717,000000,24.9,24.9296,24.87,24.9296,16293,0
+ASCE.US,D,20250718,000000,24.86,24.86,24.75,24.758,8059,0
+ASCE.US,D,20250721,000000,24.7896,24.85,24.6397,24.6397,15778,0
+ASCE.US,D,20250722,000000,24.69,24.8007,24.69,24.8007,809,0
+ASCE.US,D,20250723,000000,25.04,25.155,25.04,25.155,769,0
+ASCE.US,D,20250724,000000,25.06,25.06,24.94,24.94,4810,0
+ASCE.US,D,20250725,000000,25,25.17,25,25.1357,33397,0
+ASCE.US,D,20250728,000000,25.29,25.29,25.2399,25.28,2557,0
+ASCE.US,D,20250729,000000,25.25,25.27,25.0556,25.0556,5497,0
+ASCE.US,D,20250730,000000,25.15,25.23,24.92,25.0119,3738,0
+ASCE.US,D,20250731,000000,25.09,25.09,24.8013,24.8013,1213,0
+ASCE.US,D,20250801,000000,24.12,24.37,24.12,24.3567,961,0
+ASCE.US,D,20250804,000000,24.61,24.855,24.61,24.855,533,0
+ASCE.US,D,20250805,000000,24.94,25.0041,24.93,25.0041,501,0
+ASCE.US,D,20250806,000000,24.76,24.79,24.6988,24.7653,231755,0
+ASCE.US,D,20250807,000000,25.18,25.18,24.7299,24.833,8233,0
+ASCE.US,D,20250808,000000,25.22,25.4597,25.22,25.3483,2354,0
+ASCE.US,D,20250811,000000,25.39,25.39,25.2488,25.2488,796,0
+ASCE.US,D,20250812,000000,25.6,25.9269,25.6,25.9269,367,0
+ASCE.US,D,20250813,000000,26.0408,26.157,25.92,26.157,4887,0
+ASCE.US,D,20250814,000000,25.7201,25.8826,25.7201,25.8826,1817,0
+ASCE.US,D,20250815,000000,25.64,25.684,25.61,25.684,3959,0
+ASCE.US,D,20250818,000000,25.67,25.81,25.63,25.7922,10999,0
+ASCE.US,D,20250819,000000,25.59,25.59,25.47,25.4856,436,0
+ASCE.US,D,20250820,000000,25.43,25.43,25.1505,25.3404,19363,0
+ASCE.US,D,20250821,000000,25.36,25.45,25.2905,25.4149,9611,0
+ASCE.US,D,20250822,000000,25.54,26.23,25.54,26.1768,11273,0
+ASCE.US,D,20250825,000000,26.26,26.28,26.1841,26.1841,14508,0
+ASCE.US,D,20250826,000000,26.29,26.4338,26.28,26.4296,4429,0
+ASCE.US,D,20250827,000000,26.49,26.6914,26.35,26.6794,2015,0
+ASCE.US,D,20250828,000000,26.7,26.76,26.68,26.7308,6412,0
+ASCE.US,D,20250829,000000,26.48,26.48,26.3694,26.3979,267927,0
+ASCE.US,D,20250902,000000,26.22,26.5054,25.4,26.5054,3998,0
+ASCE.US,D,20250903,000000,26.64,26.64,26.32,26.4404,7822,0
+ASCE.US,D,20250904,000000,26.43,26.6085,26.43,26.6085,2191,0
+ASCE.US,D,20250905,000000,26.86,26.86,26.44,26.5918,3166,0
+ASCE.US,D,20250908,000000,26.55,26.63,26.46,26.5356,6956,0
+ASCE.US,D,20250909,000000,26.5,26.5111,26.36,26.5111,1171,0
+ASCE.US,D,20250910,000000,26.67,26.67,26.45,26.5412,7728,0
+ASCE.US,D,20250911,000000,26.67,27.0231,26.66,27.0231,102617,0
+ASCE.US,D,20250912,000000,26.8902,26.8902,26.715,26.72,59087,0
+ASCE.US,D,20250915,000000,26.71,26.8,26.69,26.7034,39668,0
+ASCE.US,D,20250916,000000,26.52,26.5245,26.38,26.5228,27547,0
+ASCE.US,D,20250917,000000,26.68,26.9185,26.4,26.61,11886,0
+ASCE.US,D,20250918,000000,27.03,27.15,26.96,27.15,2507,0
+ASCE.US,D,20250919,000000,26.98,26.9801,26.88,26.88,1357,0
+ASCE.US,D,20250922,000000,26.86,26.91,26.78,26.89,4924,0
+ASCE.US,D,20250923,000000,27.13,27.13,26.77,26.77,1848,0
+ASCE.US,D,20250924,000000,26.6924,26.6924,26.53,26.53,4573,0
+ASCE.US,D,20250925,000000,26.23,26.33,26.18,26.33,15292,0
+ASCE.US,D,20250926,000000,26.38,26.5206,26.38,26.5146,601,0
+ASCE.US,D,20250929,000000,26.4465,26.4465,26.4429,26.4429,659,0
+ASCE.US,D,20250930,000000,26.19,26.38,26.19,26.38,2728,0
+ASCE.US,D,20251001,000000,26.41,26.5059,26.41,26.5059,739,0
+ASCE.US,D,20251002,000000,26.437,26.56,26.437,26.5293,15890,0
+ASCE.US,D,20251003,000000,26.73,26.73,26.5099,26.51,19056,0
+ASCE.US,D,20251006,000000,26.43,26.69,26.42,26.42,9348,0
+ASCE.US,D,20251007,000000,26.38,26.38,26.1798,26.2031,5245,0
+ASCE.US,D,20251008,000000,26.199,26.3331,26.199,26.3331,349,0
+ASCE.US,D,20251009,000000,26.18,26.18,26.1043,26.1043,481,0
+ASCE.US,D,20251010,000000,25.82,25.82,25.1805,25.1805,3666,0
+ASCE.US,D,20251013,000000,25.66,25.66,25.56,25.6176,1079,0
+ASCE.US,D,20251014,000000,25.65,25.96,25.65,25.8645,550,0
+ASCE.US,D,20251015,000000,26.29,26.29,26.02,26.1861,5370,0
+ASCE.US,D,20251016,000000,26.15,26.15,25.71,25.7462,5062,0
+ASCE.US,D,20251017,000000,25.7135,25.83,25.56,25.83,33542,0
+ASCE.US,D,20251020,000000,26.08,26.1,25.94,26.0796,3297,0
+ASCE.US,D,20251021,000000,25.94,26.15,25.92,26.1412,191089,0
+ASCE.US,D,20251022,000000,26.01,26.01,25.6799,25.85,251923,0
+ASCE.US,D,20251023,000000,26.0599,26.3305,26.0599,26.31,106511,0
+ASCE.US,D,20251024,000000,26.7,26.73,26.5784,26.6,20341,0
+ASCE.US,D,20251027,000000,26.83,26.85,26.607,26.68,6512,0
+ASCE.US,D,20251028,000000,26.43,26.57,26.43,26.5,5860,0
+ASCE.US,D,20251029,000000,26.5828,26.72,26.42,26.43,12548,0
+ASCE.US,D,20251030,000000,26.4,26.44,25.95,25.95,6796,0
+ASCE.US,D,20251031,000000,26.13,26.29,26.01,26.28,12053,0
+ASCE.US,D,20251103,000000,26.01,26.38,25.98,26.09,7865,0
+ASCE.US,D,20251104,000000,25.88,25.96,25.72,25.72,7318,0
+ASCE.US,D,20251105,000000,25.93,26.28,25.93,26.27,3214,0
+ASCE.US,D,20251106,000000,26.057,26.057,25.65,25.65,8467,0
+ASCE.US,D,20251107,000000,25.48,25.89,25.48,25.89,3358,0
+ASCE.US,D,20251110,000000,26.24,26.34,26.05,26.25,7126,0
+ASCE.US,D,20251111,000000,26.12,26.17,26.0399,26.09,4390,0
+ASCE.US,D,20251112,000000,26.3,26.3,26.1799,26.19,3619,0
+ASCE.US,D,20251113,000000,25.87,25.87,25.49,25.55,8557,0
+ASCE.US,D,20251114,000000,25.337,25.66,25.22,25.56,11905,0
+ASCE.US,D,20251117,000000,25.559,25.64,25.04,25.11,4289,0
+ASCE.US,D,20251118,000000,25.04,25.283,24.94,25.13,3277,0
+ASCE.US,D,20251119,000000,25.18,25.22,25.03,25.03,2887,0
+ASCE.US,D,20251120,000000,25.509,25.56,24.647,24.647,8133,0
+ASCE.US,D,20251121,000000,24.79,25.33,24.74,25.22,3374,0
+ASCE.US,D,20251124,000000,25.33,25.66,25.29,25.63,12421,0
+ASCE.US,D,20251125,000000,25.928,26.34,25.7,26.3,17284,0
+ASCE.US,D,20251126,000000,26.63,26.83,26.63,26.67,7727,0
+ASCE.US,D,20251128,000000,26.78,26.82,26.7659,26.7659,710,0
+ASCE.US,D,20251201,000000,26.6,26.81,26.6,26.65,5028,0
+ASCE.US,D,20251202,000000,26.94,26.94,26.7075,26.7075,3691,0
+ASCE.US,D,20251203,000000,26.86,27.15,26.86,27.15,3252,0
+ASCE.US,D,20251204,000000,27.13,27.36,27.13,27.33,2591,0
+ASCE.US,D,20251205,000000,27.32,27.3337,27.27,27.3337,964,0
+ASCE.US,D,20251208,000000,27.32,27.32,27.2006,27.2006,5129,0
+ASCE.US,D,20251209,000000,27.242,27.31,27.03,27.19,12134,0
+ASCE.US,D,20251210,000000,27.22,27.66,27.22,27.59,1855,0
+ASCE.US,D,20251211,000000,27.61,27.9,27.61,27.86,11426,0
+ASCE.US,D,20251212,000000,27.85,27.85,27.44,27.44,5155,0
+ASCE.US,D,20251215,000000,27.51,27.53,27.3559,27.3559,2051,0
+ASCE.US,D,20251216,000000,27.3699,27.37,26.64,27.2219,6783,0
+ASCE.US,D,20251217,000000,27.46,27.46,27.07,27.11,22186,0
+ASCE.US,D,20251218,000000,27.39,27.59,27.3745,27.457,8994,0
+ASCE.US,D,20251219,000000,27.68,27.78,27.68,27.77,6426,0
+ASCE.US,D,20251222,000000,27.97,28.14,27.97,28.0122,9431,0
+ASCE.US,D,20251223,000000,27.82,27.96,27.82,27.88,12449,0
+ASCE.US,D,20251224,000000,27.96,28,27.93,28,6627,0
+ASCE.US,D,20251226,000000,27.92,28.01,27.91,27.95,6155,0
+ASCE.US,D,20251229,000000,27.7099,27.73,27.67,27.72,10418,0
+ASCE.US,D,20251230,000000,27.6693,27.6693,27.35,27.35,7431,0
+ASCE.US,D,20251231,000000,27.045,27.045,26.83,26.83,11593,0
+ASCE.US,D,20260102,000000,27.079,27.1794,26.93,27.1794,5759,0
+ASCE.US,D,20260105,000000,27.35,27.58,27.35,27.53,7682,0
+ASCE.US,D,20260106,000000,27.4,27.87,27.4,27.8474,5785,0
+ASCE.US,D,20260107,000000,27.79,27.84,27.527,27.82,23294,0
+ASCE.US,D,20260108,000000,27.77,28.64,27.745,27.92,146802,0
+ASCE.US,D,20260109,000000,28.14,28.22,27.93,28.19,9291,0
+ASCE.US,D,20260112,000000,28.06,28.25,27.98,28.212,6315,0
+ASCE.US,D,20260113,000000,28.31,28.39,28.19,28.2176,13190,0
+ASCE.US,D,20260114,000000,28.17,28.26,27.98,28.1737,5504,0
+ASCE.US,D,20260115,000000,28.409,28.68,28.409,28.5514,4591,0
+ASCE.US,D,20260116,000000,28.5,28.66,28.35,28.4982,18686,0
+ASCE.US,D,20260120,000000,28.18,28.4038,28.01,28.1311,69318,0
+ASCE.US,D,20260121,000000,28.4,28.54,28.15,28.5021,11792,0
+ASCE.US,D,20260122,000000,28.95,28.95,28.66,28.75,9895,0
+ASCE.US,D,20260123,000000,28.55,28.55,28.3099,28.45,7747,0
+ASCE.US,D,20260126,000000,28.63,28.63,28.46,28.5197,11276,0
+ASCE.US,D,20260127,000000,28.51,28.6,28.44,28.5957,17557,0
+ASCE.US,D,20260128,000000,28.645,28.645,28.48,28.51,11086,0
+ASCE.US,D,20260129,000000,28.61,28.75,28.24,28.75,23564,0
+ASCE.US,D,20260130,000000,28.56,28.56,28.05,28.21,32506,0
+ASCE.US,D,20260202,000000,28.28,28.61,28.27,28.49,22375,0
+ASCE.US,D,20260203,000000,28.56,28.56,27.89,28.1498,9855,0
+ASCE.US,D,20260204,000000,28.33,28.4,27.76,28.1,6171,0
+ASCE.US,D,20260205,000000,28.06,28.115,27.77,27.86,25383,0
+ASCE.US,D,20260206,000000,28.505,29,28.505,28.97,20643,0
+ASCE.US,D,20260209,000000,28.89,29.12,28.89,28.97,8784,0
+ASCE.US,D,20260210,000000,28.9505,29.05,28.7929,28.7929,9368,0
+ASCE.US,D,20260211,000000,28.405,28.716,28.405,28.716,5827,0
+ASCE.US,D,20260212,000000,28.99,29.03,28.14,28.25,13855,0
+ASCE.US,D,20260213,000000,28.05,28.8,28.05,28.74,8530,0
+ASCE.US,D,20260217,000000,28.44,28.95,28.44,28.927,25914,0
+ASCE.US,D,20260218,000000,29.25,29.25,28.91,29,10244,0
diff --git a/daily/us/nyse stocks/1/asic.us.txt b/daily/us/nyse stocks/1/asic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73a5c8ce84425be59849ba75231591e3de53bcf8
--- /dev/null
+++ b/daily/us/nyse stocks/1/asic.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASIC.US,D,20250611,000000,23.6,25.3,22,24.68,3079277,0
+ASIC.US,D,20250612,000000,24.05,24.99,23.169,24,208851,0
+ASIC.US,D,20250613,000000,23.263,23.86,23.2,23.66,127725,0
+ASIC.US,D,20250616,000000,23.84,23.89,23.3,23.5,145430,0
+ASIC.US,D,20250617,000000,23.06,23.7,23,23.58,138227,0
+ASIC.US,D,20250618,000000,23.59,23.779,23.305,23.44,72878,0
+ASIC.US,D,20250620,000000,23.69,23.69,22.57,22.57,189769,0
+ASIC.US,D,20250623,000000,22.57,22.94,22.33,22.58,100211,0
+ASIC.US,D,20250624,000000,22.752,23,22.24,22.43,46408,0
+ASIC.US,D,20250625,000000,22.22,22.69,21.76,22.15,89858,0
+ASIC.US,D,20250626,000000,22.31,22.66,21,21.05,253208,0
+ASIC.US,D,20250627,000000,21.21,22.41,21,22.34,217547,0
+ASIC.US,D,20250630,000000,22.43,22.45,21.04,21.52,136649,0
+ASIC.US,D,20250701,000000,21.18,21.91,20.23,21.6,121943,0
+ASIC.US,D,20250702,000000,20.901,21.92,20.2,20.7,67605,0
+ASIC.US,D,20250703,000000,20.56,21.13,20.5039,21.13,29426,0
+ASIC.US,D,20250707,000000,21.8017,22.53,21,21.69,134658,0
+ASIC.US,D,20250708,000000,21.95,22.68,21.185,21.5,95868,0
+ASIC.US,D,20250709,000000,21.5,21.94,21.0301,21.09,107907,0
+ASIC.US,D,20250710,000000,21.345,21.42,20.21,20.92,136708,0
+ASIC.US,D,20250711,000000,20.97,21,20.05,20.05,59557,0
+ASIC.US,D,20250714,000000,20.05,20.72,19.685,20.44,123537,0
+ASIC.US,D,20250715,000000,20.23,21.2975,20.23,20.68,183177,0
+ASIC.US,D,20250716,000000,20.35,21.41,20.35,21.32,37356,0
+ASIC.US,D,20250717,000000,21.12,21.57,20.4175,20.7,79393,0
+ASIC.US,D,20250718,000000,20.7586,21.18,20.29,20.29,36203,0
+ASIC.US,D,20250721,000000,20.35,21.93,20.215,21.59,68344,0
+ASIC.US,D,20250722,000000,21.0188,21.84,20.8135,21.41,69255,0
+ASIC.US,D,20250723,000000,21.5,21.6,20.6699,20.82,78004,0
+ASIC.US,D,20250724,000000,21.43,21.8899,21.05,21.74,73182,0
+ASIC.US,D,20250725,000000,21.345,21.69,21.06,21.31,63738,0
+ASIC.US,D,20250728,000000,21.37,21.6,20.805,21.24,52337,0
+ASIC.US,D,20250729,000000,21.35,21.45,20.17,20.44,119841,0
+ASIC.US,D,20250730,000000,20.27,20.8,19.3,19.72,165591,0
+ASIC.US,D,20250731,000000,19.7,20.155,19.41,19.98,106964,0
+ASIC.US,D,20250801,000000,19.87,20.355,19.61,19.9,114595,0
+ASIC.US,D,20250804,000000,19.77,20.3,19.412,19.5,94410,0
+ASIC.US,D,20250805,000000,19.76,19.83,19.4819,19.74,33225,0
+ASIC.US,D,20250806,000000,19.76,20.49,19.4,19.99,104432,0
+ASIC.US,D,20250807,000000,20.1792,20.19,19.51,19.7,36283,0
+ASIC.US,D,20250808,000000,19.51,20.1648,18.82,19.09,130243,0
+ASIC.US,D,20250811,000000,19.04,19.2899,18.5,18.68,169612,0
+ASIC.US,D,20250812,000000,20.15,20.15,19,19.86,272504,0
+ASIC.US,D,20250813,000000,19.805,20.85,19.32,20.78,349584,0
+ASIC.US,D,20250814,000000,20.455,22.42,19.7462,21.85,207498,0
+ASIC.US,D,20250815,000000,21.85,21.9,20.8,21.47,51206,0
+ASIC.US,D,20250818,000000,21.27,22.45,21.27,22.11,107121,0
+ASIC.US,D,20250819,000000,22.25,22.7,20.96,21.53,173486,0
+ASIC.US,D,20250820,000000,21.57,22.07,21.48,21.84,45991,0
+ASIC.US,D,20250821,000000,21.39,22.29,21.39,21.88,41533,0
+ASIC.US,D,20250822,000000,21.7203,22.68,21.7203,22.66,56563,0
+ASIC.US,D,20250825,000000,22.7,23.79,22.7,22.8,135837,0
+ASIC.US,D,20250826,000000,23.14,23.14,22.635,22.8,49753,0
+ASIC.US,D,20250827,000000,22.3,23.78,22.3,23.37,89676,0
+ASIC.US,D,20250828,000000,23.325,23.51,22.085,22.41,44155,0
+ASIC.US,D,20250829,000000,22.69,23.015,22.28,22.64,51288,0
+ASIC.US,D,20250902,000000,22.15,22.7,22.15,22.25,41958,0
+ASIC.US,D,20250903,000000,22.3,22.745,22.11,22.59,46521,0
+ASIC.US,D,20250904,000000,22.4935,23.14,22.1,22.44,73838,0
+ASIC.US,D,20250905,000000,22.265,22.4417,21.135,21.3,91292,0
+ASIC.US,D,20250908,000000,21.36,21.79,20.83,21.74,85148,0
+ASIC.US,D,20250909,000000,21.92,22.025,21.295,21.6,53248,0
+ASIC.US,D,20250910,000000,21.37,21.83,21.015,21.14,56356,0
+ASIC.US,D,20250911,000000,21.02,21.41,20.74,20.93,111758,0
+ASIC.US,D,20250912,000000,20.8,21.595,20.38,21,92971,0
+ASIC.US,D,20250915,000000,21.47,21.47,20.32,20.49,78799,0
+ASIC.US,D,20250916,000000,20.6,21.6,20.35,20.64,147375,0
+ASIC.US,D,20250917,000000,20.87,21.135,20.55,20.61,189113,0
+ASIC.US,D,20250918,000000,21.02,21.6,20.9,21.16,210482,0
+ASIC.US,D,20250919,000000,21.14,21.33,20.33,20.56,1234984,0
+ASIC.US,D,20250922,000000,20.67,21.14,20.56,20.99,178196,0
+ASIC.US,D,20250923,000000,20.99,21.2,20.16,20.32,155596,0
+ASIC.US,D,20250924,000000,20.325,20.325,19.06,19.12,132524,0
+ASIC.US,D,20250925,000000,19.15,19.9766,18.81,19.29,234121,0
+ASIC.US,D,20250926,000000,19.6409,20.06,19.155,19.52,176286,0
+ASIC.US,D,20250929,000000,19.62,19.9901,19,19.19,167838,0
+ASIC.US,D,20250930,000000,19.63,20.19,19.3,19.77,166793,0
+ASIC.US,D,20251001,000000,19.99,19.99,17.61,17.88,353403,0
+ASIC.US,D,20251002,000000,18.315,18.365,16.72,17.26,401555,0
+ASIC.US,D,20251003,000000,17.3,18.1,17.11,17.69,407179,0
+ASIC.US,D,20251006,000000,17.9,17.9,16.97,17.2,286373,0
+ASIC.US,D,20251007,000000,17.4,18,17.16,17.85,178526,0
+ASIC.US,D,20251008,000000,17.92,18.24,17.53,17.56,196873,0
+ASIC.US,D,20251009,000000,17.24,17.49,16.35,16.38,298344,0
+ASIC.US,D,20251010,000000,16.55,17.98,16.49,17.64,301833,0
+ASIC.US,D,20251013,000000,17.8,18.07,17.355,18.05,228922,0
+ASIC.US,D,20251014,000000,17.98,18.28,17.855,18.28,73835,0
+ASIC.US,D,20251015,000000,18.3799,18.3983,17.97,18.28,93676,0
+ASIC.US,D,20251016,000000,18.18,18.25,17.23,17.6,140459,0
+ASIC.US,D,20251017,000000,17.75,17.91,17.275,17.91,118114,0
+ASIC.US,D,20251020,000000,18,18.55,17.89,18.05,143151,0
+ASIC.US,D,20251021,000000,18.015,18.85,17.83,18.82,235940,0
+ASIC.US,D,20251022,000000,18.685,18.91,18.18,18.85,204732,0
+ASIC.US,D,20251023,000000,19.27,20,18.11,18.77,164597,0
+ASIC.US,D,20251024,000000,19.0888,19.25,18.77,18.94,99557,0
+ASIC.US,D,20251027,000000,18.98,19.7,18.8,19.54,128069,0
+ASIC.US,D,20251028,000000,18.48,19.52,18.48,18.96,117296,0
+ASIC.US,D,20251029,000000,19.84,20.6,18.96,19.24,139297,0
+ASIC.US,D,20251030,000000,19.125,19.58,19.12,19.5,140221,0
+ASIC.US,D,20251031,000000,19.595,19.76,19.315,19.43,97454,0
+ASIC.US,D,20251103,000000,19.03,19.51,18.64,18.7,83460,0
+ASIC.US,D,20251104,000000,18.99,19.105,18.43,18.49,72380,0
+ASIC.US,D,20251105,000000,18.88,19.015,18.74,18.78,90722,0
+ASIC.US,D,20251106,000000,18.615,19.0696,17.93,18.21,89594,0
+ASIC.US,D,20251107,000000,18.4,18.5,17.73,17.83,69622,0
+ASIC.US,D,20251110,000000,18.265,18.265,17.62,17.79,90918,0
+ASIC.US,D,20251111,000000,17.815,18.01,17.65,17.92,60551,0
+ASIC.US,D,20251112,000000,18.0801,18.36,17.73,18.29,111242,0
+ASIC.US,D,20251113,000000,18.07,18.83,17.95,18.7,91048,0
+ASIC.US,D,20251114,000000,18.785,19.485,18.46,19.28,73932,0
+ASIC.US,D,20251117,000000,19.195,19.55,18.37,18.68,93093,0
+ASIC.US,D,20251118,000000,18.56,19.31,18.015,19.17,60704,0
+ASIC.US,D,20251119,000000,18.815,19.27,18.2225,18.28,63763,0
+ASIC.US,D,20251120,000000,18.34,18.585,17.8,17.84,99246,0
+ASIC.US,D,20251121,000000,18.01,18.465,17.77,18.14,87771,0
+ASIC.US,D,20251124,000000,17.8,18.2792,17.715,18.03,107920,0
+ASIC.US,D,20251125,000000,18.075,18.63,18.075,18.52,88956,0
+ASIC.US,D,20251126,000000,18.52,18.98,18.52,18.98,72331,0
+ASIC.US,D,20251128,000000,18.99,19.16,18.87,19.03,34475,0
+ASIC.US,D,20251201,000000,19.035,19.05,18.61,18.62,105811,0
+ASIC.US,D,20251202,000000,18.675,19.03,18.57,18.75,80252,0
+ASIC.US,D,20251203,000000,18.97,18.97,18.66,18.7,79064,0
+ASIC.US,D,20251204,000000,18.845,18.875,18.42,18.45,76643,0
+ASIC.US,D,20251205,000000,18.28,18.7,17.81,17.95,74639,0
+ASIC.US,D,20251208,000000,18.1,18.31,17.93,18.07,60368,0
+ASIC.US,D,20251209,000000,17.8,19.21,17.8,18.9,149515,0
+ASIC.US,D,20251210,000000,18.8,19.39,18.66,18.92,96741,0
+ASIC.US,D,20251211,000000,19.2187,19.6,19.05,19.41,174067,0
+ASIC.US,D,20251212,000000,19.6,20.48,19.51,20.22,169233,0
+ASIC.US,D,20251215,000000,20.3,20.3,19.8,20.11,94844,0
+ASIC.US,D,20251216,000000,20.025,20.42,19.81,20.24,92175,0
+ASIC.US,D,20251217,000000,20.25,20.46,20.13,20.32,56249,0
+ASIC.US,D,20251218,000000,20.52,21.125,20.27,20.95,91924,0
+ASIC.US,D,20251219,000000,20.76,21.065,20.5,20.68,137679,0
+ASIC.US,D,20251222,000000,20.835,21.58,20.44,21.5,128276,0
+ASIC.US,D,20251223,000000,21.43,21.52,20.99,21.19,105675,0
+ASIC.US,D,20251224,000000,21.29,21.5799,21.215,21.33,30804,0
+ASIC.US,D,20251226,000000,21.2,21.63,21.2,21.48,82515,0
+ASIC.US,D,20251229,000000,21.42,21.9,21.24,21.34,100569,0
+ASIC.US,D,20251230,000000,21.15,21.68,21.15,21.37,76191,0
+ASIC.US,D,20251231,000000,21.38,21.52,20.97,21.01,88081,0
+ASIC.US,D,20260102,000000,20.95,21.11,20.03,20.16,50236,0
+ASIC.US,D,20260105,000000,20.16,20.78,20.07,20.37,50134,0
+ASIC.US,D,20260106,000000,20.28,20.28,19.45,19.67,44507,0
+ASIC.US,D,20260107,000000,19.74,20.05,18.78,19,100445,0
+ASIC.US,D,20260108,000000,18.99,19.23,18.81,18.99,89999,0
+ASIC.US,D,20260109,000000,18.99,19.62,18.53,18.65,51272,0
+ASIC.US,D,20260112,000000,18.64,19.1245,18.53,18.56,98901,0
+ASIC.US,D,20260113,000000,18.5,18.78,18.1,18.42,95110,0
+ASIC.US,D,20260114,000000,18.63,18.753,18.05,18.48,85178,0
+ASIC.US,D,20260115,000000,18.6,18.635,18.35,18.41,50226,0
+ASIC.US,D,20260116,000000,18.63,19.03,18.05,18.05,59889,0
+ASIC.US,D,20260120,000000,18.06,18.455,17.9,18.03,110191,0
+ASIC.US,D,20260121,000000,18.445,18.58,17.55,18.13,67253,0
+ASIC.US,D,20260122,000000,18.21,18.715,18.17,18.52,133677,0
+ASIC.US,D,20260123,000000,18.73,18.825,17.98,18.2,98538,0
+ASIC.US,D,20260126,000000,18.4,18.5,17.5,17.78,57344,0
+ASIC.US,D,20260127,000000,17.95,18.1,17.31,17.36,91871,0
+ASIC.US,D,20260128,000000,17.46,17.46,17.07,17.19,64961,0
+ASIC.US,D,20260129,000000,17.15,17.69,16.73,17.69,118772,0
+ASIC.US,D,20260130,000000,17.535,17.95,17.32,17.81,65744,0
+ASIC.US,D,20260202,000000,17.965,18.32,17.85,18.18,70906,0
+ASIC.US,D,20260203,000000,18.115,18.285,17.49,17.5,87336,0
+ASIC.US,D,20260204,000000,17.745,18.56,17.65,18.27,145957,0
+ASIC.US,D,20260205,000000,18.265,19.18,17.88,18.55,97207,0
+ASIC.US,D,20260206,000000,18.71,18.91,18.55,18.65,46818,0
+ASIC.US,D,20260209,000000,18.45,18.61,17.88,17.9,44863,0
+ASIC.US,D,20260210,000000,17.84,18.42,17.8,18.24,73692,0
+ASIC.US,D,20260211,000000,18.25,18.26,17.74,17.75,56823,0
+ASIC.US,D,20260212,000000,17.64,18.03,16.75,17.38,127456,0
+ASIC.US,D,20260213,000000,17.79,17.79,17.175,17.3,123377,0
+ASIC.US,D,20260217,000000,17.58,17.79,17.36,17.76,153512,0
+ASIC.US,D,20260218,000000,17.8,17.8,17.06,17.1,141942,0
diff --git a/daily/us/nyse stocks/1/asmh.us.txt b/daily/us/nyse stocks/1/asmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04e69395793c7f22da65a509135bfc82bd9a591e
--- /dev/null
+++ b/daily/us/nyse stocks/1/asmh.us.txt	
@@ -0,0 +1,159 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMH.US,D,20250613,000000,51.7861,52.33,51.7861,51.7861,217,0
+ASMH.US,D,20250618,000000,52.16,52.16,52.0816,52.0816,125,0
+ASMH.US,D,20250620,000000,52.12,52.12,51.6136,51.6136,494,0
+ASMH.US,D,20250623,000000,52.28,52.9381,52.28,52.9381,422,0
+ASMH.US,D,20250624,000000,54.83,55.04,54.805,55.04,1232,0
+ASMH.US,D,20250625,000000,54.75,54.9287,54.7135,54.9287,479,0
+ASMH.US,D,20250627,000000,53.9,53.9,53.4334,53.4334,913,0
+ASMH.US,D,20250630,000000,53.34,53.5321,53.34,53.5321,192,0
+ASMH.US,D,20250702,000000,53.24,53.25,53.1,53.2249,1425,0
+ASMH.US,D,20250703,000000,52.7803,53.0545,52.7803,53.0545,316,0
+ASMH.US,D,20250707,000000,52.96,53.07,52.6895,52.6895,268,0
+ASMH.US,D,20250708,000000,53.41,53.41,53.2452,53.2452,318,0
+ASMH.US,D,20250709,000000,53.54,53.6248,53.44,53.6248,354,0
+ASMH.US,D,20250711,000000,53.92,53.94,53.67,53.94,1580,0
+ASMH.US,D,20250714,000000,53.96,54.55,53.96,54.4054,372,0
+ASMH.US,D,20250715,000000,55.24,55.73,55.23,55.73,749,0
+ASMH.US,D,20250716,000000,52.16,52.16,49.25,51.023,1422,0
+ASMH.US,D,20250717,000000,52,52.9,50.5605,50.5605,2369,0
+ASMH.US,D,20250718,000000,50.59,50.59,49.8408,49.8408,576,0
+ASMH.US,D,20250721,000000,49.51,49.51,48.5296,48.5296,350,0
+ASMH.US,D,20250723,000000,48,48,47.55,47.9294,255,0
+ASMH.US,D,20250724,000000,48.52,48.5868,48.3568,48.5868,2144,0
+ASMH.US,D,20250725,000000,47.71,47.8,47.71,47.7578,1356,0
+ASMH.US,D,20250728,000000,49.79,49.79,49.643,49.643,422,0
+ASMH.US,D,20250729,000000,49.677,49.677,49.131,49.131,519,0
+ASMH.US,D,20250730,000000,49.65,49.86,49.58,49.86,542,0
+ASMH.US,D,20250731,000000,48.22,48.22,48.0727,48.0727,162,0
+ASMH.US,D,20250801,000000,47.23,47.23,46.82,47.1831,332,0
+ASMH.US,D,20250804,000000,47.53,47.7652,47.48,47.7652,213,0
+ASMH.US,D,20250805,000000,47.42,47.48,47.07,47.1492,769,0
+ASMH.US,D,20250806,000000,46.74,46.8751,46.74,46.8751,356,0
+ASMH.US,D,20250807,000000,48.51,48.51,48.3405,48.3405,468,0
+ASMH.US,D,20250808,000000,48.49,49.0325,48.49,49.0325,504,0
+ASMH.US,D,20250811,000000,49.67,49.67,49.0923,49.0923,218,0
+ASMH.US,D,20250812,000000,49.5,50.2106,49.44,50.2106,269,0
+ASMH.US,D,20250813,000000,50.97,51.022,50.5,51.022,492,0
+ASMH.US,D,20250814,000000,50.56,51.2742,50.56,51.2742,717,0
+ASMH.US,D,20250815,000000,50.19,50.34,50.1682,50.1682,360,0
+ASMH.US,D,20250818,000000,50.23,50.6534,50.23,50.6534,209,0
+ASMH.US,D,20250819,000000,50.88,51.08,50.49,50.4975,313,0
+ASMH.US,D,20250820,000000,50.71,50.8668,50.35,50.8668,1021,0
+ASMH.US,D,20250821,000000,50.3,50.3,50.01,50.0804,360,0
+ASMH.US,D,20250822,000000,50.47,50.91,50.47,50.9,704,0
+ASMH.US,D,20250825,000000,50.98,51.4213,50.98,51.4213,215,0
+ASMH.US,D,20250826,000000,51.59,51.7941,51.55,51.7941,212,0
+ASMH.US,D,20250827,000000,52.15,52.3058,52.15,52.3058,210,0
+ASMH.US,D,20250828,000000,51.79,51.79,51.6818,51.6818,363,0
+ASMH.US,D,20250829,000000,50.06,50.1412,50.06,50.1412,223,0
+ASMH.US,D,20250902,000000,49.34,49.342,49,49.342,212,0
+ASMH.US,D,20250903,000000,49.77,50.0382,49.77,50.0382,216,0
+ASMH.US,D,20250904,000000,50.69,51.1917,50.69,51.1917,216,0
+ASMH.US,D,20250905,000000,52.52,52.7823,51.73,52.7823,353,0
+ASMH.US,D,20250908,000000,53.37,53.6202,53.27,53.6202,481,0
+ASMH.US,D,20250909,000000,54.07,54.4501,53.95,54.4501,566,0
+ASMH.US,D,20250910,000000,54.35,54.35,53.7285,53.7285,206,0
+ASMH.US,D,20250911,000000,54.48,54.48,54.2855,54.2855,238,0
+ASMH.US,D,20250912,000000,54.65,54.9573,54.61,54.9573,207,0
+ASMH.US,D,20250915,000000,57.75,58.3552,57.75,58.3552,211,0
+ASMH.US,D,20250916,000000,58.15,58.69,58.15,58.69,350,0
+ASMH.US,D,20250917,000000,58.3,58.53,58.1,58.5212,622,0
+ASMH.US,D,20250918,000000,62.16,62.84,61.91,62.4104,451,0
+ASMH.US,D,20250919,000000,62.7,62.8503,62.7,62.8503,219,0
+ASMH.US,D,20250922,000000,64.28,64.3204,64.28,64.3204,165,0
+ASMH.US,D,20250923,000000,65.3651,65.3651,64.5519,64.5519,416,0
+ASMH.US,D,20250924,000000,64.18,64.23,63.89,63.9585,1746,0
+ASMH.US,D,20250925,000000,63.9,64.5,63.9,64.4976,1385,0
+ASMH.US,D,20250926,000000,64.43,64.54,64.35,64.3666,577,0
+ASMH.US,D,20250929,000000,65,65.4,65,65.0725,453,0
+ASMH.US,D,20250930,000000,65.64,65.64,65.3172,65.3172,140,0
+ASMH.US,D,20251001,000000,65.28,67.8,65.28,67.8,798,0
+ASMH.US,D,20251002,000000,69.68,69.68,69.22,69.5943,494,0
+ASMH.US,D,20251006,000000,71.09,71.09,70.6102,70.6102,344,0
+ASMH.US,D,20251007,000000,70.73,70.93,68.21,68.2394,1097,0
+ASMH.US,D,20251008,000000,67.34,67.52,67.34,67.35,783,0
+ASMH.US,D,20251009,000000,67.22,67.25,66.97,67.2415,625,0
+ASMH.US,D,20251010,000000,66.57,66.6,64.0211,64.0211,649,0
+ASMH.US,D,20251013,000000,66.33,67.4289,66.33,67.4289,422,0
+ASMH.US,D,20251014,000000,66.44,67.72,66.44,67.0043,2581,0
+ASMH.US,D,20251015,000000,69.84,69.84,67.83,68.6195,750,0
+ASMH.US,D,20251016,000000,71.16,71.16,69.0541,69.0541,398,0
+ASMH.US,D,20251017,000000,69.11,69.8336,69.11,69.8336,482,0
+ASMH.US,D,20251020,000000,71.18,71.18,70.9429,70.9429,392,0
+ASMH.US,D,20251021,000000,70.39,70.43,70.0446,70.0446,440,0
+ASMH.US,D,20251022,000000,68.83,69.0481,68.8,69.0481,523,0
+ASMH.US,D,20251023,000000,69.65,70.6989,69.52,70.6989,637,0
+ASMH.US,D,20251024,000000,70.76,70.8,70.5027,70.5027,873,0
+ASMH.US,D,20251027,000000,71.6,72.0745,71.6,72.0745,281,0
+ASMH.US,D,20251028,000000,71.63,71.8,71.5859,71.5859,322,0
+ASMH.US,D,20251029,000000,73,73.2468,72.85,73.2468,539,0
+ASMH.US,D,20251030,000000,73.68,73.74,73.68,73.74,296,0
+ASMH.US,D,20251103,000000,73.57,73.57,73.481,73.481,248,0
+ASMH.US,D,20251104,000000,72.96,72.96,71.2922,71.2922,313,0
+ASMH.US,D,20251105,000000,72.41,72.41,72.2097,72.2097,141,0
+ASMH.US,D,20251106,000000,71.39,71.39,70.7715,70.7715,389,0
+ASMH.US,D,20251111,000000,70.51,70.65,70.1223,70.1223,514,0
+ASMH.US,D,20251112,000000,70.97,71.0124,70.97,71.0124,242,0
+ASMH.US,D,20251113,000000,69.8,69.8,69.6327,69.6327,269,0
+ASMH.US,D,20251114,000000,68.71,69.51,68.71,68.7966,896,0
+ASMH.US,D,20251117,000000,70.08,70.08,69.8356,69.8356,421,0
+ASMH.US,D,20251118,000000,68.74,69.062,68.74,69.062,239,0
+ASMH.US,D,20251119,000000,70.62,71.5387,70.62,71.5387,652,0
+ASMH.US,D,20251120,000000,71.9633,71.9633,67.61,67.6535,862,0
+ASMH.US,D,20251121,000000,67.09,67.09,66.8744,66.8744,521,0
+ASMH.US,D,20251124,000000,67.59,68.2457,67.59,68.2457,254,0
+ASMH.US,D,20251125,000000,67.45,69.1395,67.4,69.1395,435,0
+ASMH.US,D,20251126,000000,71.64,71.64,71.3,71.49,560,0
+ASMH.US,D,20251128,000000,71.36,72.5036,71.36,72.5036,224,0
+ASMH.US,D,20251201,000000,73.14,74.491,73.14,74.491,225,0
+ASMH.US,D,20251202,000000,75.79,75.85,75.7487,75.7487,309,0
+ASMH.US,D,20251203,000000,76.95,77.5891,76.9,77.5891,260,0
+ASMH.US,D,20251204,000000,76.35,76.35,75.6223,75.6223,251,0
+ASMH.US,D,20251205,000000,76.6,76.6,75.0468,75.0468,166,0
+ASMH.US,D,20251208,000000,77.23,77.23,76.2931,76.2931,524,0
+ASMH.US,D,20251209,000000,76.09,76.09,75.96,76.0139,570,0
+ASMH.US,D,20251212,000000,73.42,73.42,73.1755,73.1755,353,0
+ASMH.US,D,20251215,000000,73.63,73.63,73.5346,73.5346,139,0
+ASMH.US,D,20251216,000000,72.99,72.99,72.72,72.72,807,0
+ASMH.US,D,20251217,000000,68.77,71.93,68.6,68.7008,1464,0
+ASMH.US,D,20251219,000000,71.37,71.5602,71.37,71.5602,298,0
+ASMH.US,D,20251222,000000,71.37,72.06,71.2892,71.2892,1396,0
+ASMH.US,D,20251223,000000,71.4,71.61,71.4,71.4543,526,0
+ASMH.US,D,20251224,000000,71.5,71.812,71.5,71.812,236,0
+ASMH.US,D,20251226,000000,71.76,72.3203,71.76,72.3203,255,0
+ASMH.US,D,20251229,000000,72.15,72.18,71.9897,71.9897,594,0
+ASMH.US,D,20251230,000000,72.92,72.92,72.4926,72.4926,128,0
+ASMH.US,D,20251231,000000,72.65,72.65,72.3397,72.3397,271,0
+ASMH.US,D,20260102,000000,78.74,79.11,78.355,78.8306,1684,0
+ASMH.US,D,20260105,000000,82.7522,83.5499,82.27,83.0201,3012,0
+ASMH.US,D,20260106,000000,83.64,84.3274,83.63,84.3274,2050,0
+ASMH.US,D,20260107,000000,83.57,83.57,83.18,83.2657,1890,0
+ASMH.US,D,20260108,000000,82.004,82.85,80.11,81.23,3778,0
+ASMH.US,D,20260109,000000,84.7999,86.7,84.7999,86.7,2815,0
+ASMH.US,D,20260112,000000,86.2,87.0079,85.43,87.0079,4352,0
+ASMH.US,D,20260113,000000,86.89,87.25,86.42,86.42,1701,0
+ASMH.US,D,20260114,000000,85.71,85.9063,85.58,85.9063,1339,0
+ASMH.US,D,20260115,000000,92.17,92.17,90.8048,90.8048,3257,0
+ASMH.US,D,20260116,000000,91.85,92.6539,91.85,92.6539,418,0
+ASMH.US,D,20260120,000000,89.62,90.52,88.9999,89.5781,1382,0
+ASMH.US,D,20260121,000000,91.21,92.1491,90.64,92.1491,1549,0
+ASMH.US,D,20260122,000000,93.85,93.8501,93.02,93.8435,2364,0
+ASMH.US,D,20260123,000000,92.2,93.04,92.2,92.933,1874,0
+ASMH.US,D,20260126,000000,93.41,94.5401,92.51,94.1,3075,0
+ASMH.US,D,20260127,000000,94.8,97.225,94.15,95.6008,3772,0
+ASMH.US,D,20260128,000000,100,100,93.74,94.4017,5324,0
+ASMH.US,D,20260129,000000,96.995,96.995,93.18,96.2522,5351,0
+ASMH.US,D,20260130,000000,96.82,96.82,95.14,95.14,4821,0
+ASMH.US,D,20260202,000000,97,97.48,96.81,96.81,2973,0
+ASMH.US,D,20260203,000000,95.29,96.59,92.5399,93.4613,2112,0
+ASMH.US,D,20260204,000000,92.9512,92.9512,88.55,89.9181,2313,0
+ASMH.US,D,20260205,000000,91.164,91.56,90.37,90.6064,2050,0
+ASMH.US,D,20260206,000000,94.2676,94.7,94.2676,94.615,1628,0
+ASMH.US,D,20260209,000000,94.03,95.19,94.03,95.0532,2497,0
+ASMH.US,D,20260210,000000,94.8,95.65,94.2505,94.2505,736,0
+ASMH.US,D,20260211,000000,96.3,96.34,94.75,96.0487,1350,0
+ASMH.US,D,20260212,000000,95.74,95.96,94.147,94.147,474,0
+ASMH.US,D,20260213,000000,95.04,95.24,93.8135,93.8135,1119,0
+ASMH.US,D,20260217,000000,95.13,95.56,94.9361,94.9361,6161,0
+ASMH.US,D,20260218,000000,98.59,98.7899,98.59,98.76,1261,0
diff --git a/daily/us/nyse stocks/1/ath_a.us.txt b/daily/us/nyse stocks/1/ath_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e6a5bb3a81e4ebb521adaa297022000a10ddee8
--- /dev/null
+++ b/daily/us/nyse stocks/1/ath_a.us.txt	
@@ -0,0 +1,1676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_A.US,D,20190620,000000,26.11,26.2,26.08,26.14,956565,0
+ATH_A.US,D,20190621,000000,26.11,26.1898,26.08,26.1,539929,0
+ATH_A.US,D,20190624,000000,26.13,26.14,26.06,26.09,289363,0
+ATH_A.US,D,20190625,000000,26.12,26.16,26.06,26.08,870264,0
+ATH_A.US,D,20190626,000000,26.12,26.17,26.05,26.07,1068616,0
+ATH_A.US,D,20190627,000000,26.12,26.21,26.08,26.2,950742,0
+ATH_A.US,D,20190628,000000,26.25,26.42,26.16,26.4,2475282,0
+ATH_A.US,D,20190701,000000,26.39,26.63,26.35,26.39,418803,0
+ATH_A.US,D,20190702,000000,26.45,26.47,26.35,26.47,239757,0
+ATH_A.US,D,20190703,000000,26.44,26.4814,26.4,26.45,58849,0
+ATH_A.US,D,20190705,000000,26.46,26.48,26.36,26.48,20936,0
+ATH_A.US,D,20190708,000000,26.47,26.49,26.26,26.47,599433,0
+ATH_A.US,D,20190709,000000,26.47,26.687,26.42,26.6,338484,0
+ATH_A.US,D,20190710,000000,26.65,26.75,26.5702,26.75,115733,0
+ATH_A.US,D,20190711,000000,26.65,26.72,26.55,26.66,131855,0
+ATH_A.US,D,20190712,000000,26.62,26.7,26.515,26.53,361244,0
+ATH_A.US,D,20190715,000000,26.58,26.65,26.55,26.59,88026,0
+ATH_A.US,D,20190716,000000,26.6,26.67,26.54,26.61,245368,0
+ATH_A.US,D,20190717,000000,26.7,26.74,26.6001,26.72,129484,0
+ATH_A.US,D,20190718,000000,26.74,26.74,26.57,26.65,136244,0
+ATH_A.US,D,20190719,000000,26.7,27.13,26.57,26.67,369809,0
+ATH_A.US,D,20190722,000000,26.73,27,26.73,26.99,181189,0
+ATH_A.US,D,20190723,000000,27.03,27.08,26.86,26.93,149576,0
+ATH_A.US,D,20190724,000000,27.03,27.46,26.9465,27.15,136343,0
+ATH_A.US,D,20190725,000000,27.23,27.27,26.93,26.93,154448,0
+ATH_A.US,D,20190726,000000,27.04,27.08,26.937,27,143563,0
+ATH_A.US,D,20190729,000000,27.03,27.19,26.94,26.99,129729,0
+ATH_A.US,D,20190730,000000,27,27.14,26.95,27,125547,0
+ATH_A.US,D,20190731,000000,27.06,27.39,26.96,27.32,461604,0
+ATH_A.US,D,20190801,000000,27.33,27.34,27.01,27.025,298008,0
+ATH_A.US,D,20190802,000000,27.2,27.25,27,27.2,113672,0
+ATH_A.US,D,20190805,000000,26.62,27.0215,26.62,26.83,70874,0
+ATH_A.US,D,20190806,000000,26.86,26.89,26.7,26.82,51622,0
+ATH_A.US,D,20190807,000000,26.77,26.8765,26.16,26.8765,81318,0
+ATH_A.US,D,20190808,000000,26.95,27,26.85,27,59428,0
+ATH_A.US,D,20190809,000000,26.86,27.1,26.86,27.1,115189,0
+ATH_A.US,D,20190812,000000,27.2,27.2,26.93,27.11,36446,0
+ATH_A.US,D,20190813,000000,27.2,27.2,26.95,27.1,74891,0
+ATH_A.US,D,20190814,000000,27.02,27.1,26.99,27.08,71355,0
+ATH_A.US,D,20190815,000000,27.2,27.23,27.1,27.23,67584,0
+ATH_A.US,D,20190816,000000,27.25,27.25,27.028,27.2,34743,0
+ATH_A.US,D,20190819,000000,27.1,27.25,27.01,27.25,60281,0
+ATH_A.US,D,20190820,000000,27.25,27.28,27.17,27.27,109721,0
+ATH_A.US,D,20190821,000000,27.39,27.4,27.28,27.4,59955,0
+ATH_A.US,D,20190822,000000,27.3,27.58,27.3,27.55,67689,0
+ATH_A.US,D,20190823,000000,27.59,27.6,27.3,27.6,26431,0
+ATH_A.US,D,20190826,000000,27.6,27.795,27.6,27.74,42739,0
+ATH_A.US,D,20190827,000000,27.83,28.05,27.35,28,125989,0
+ATH_A.US,D,20190828,000000,28.1,28.3566,27.8156,27.97,70789,0
+ATH_A.US,D,20190829,000000,27.95,28.25,27.95,28.24,290668,0
+ATH_A.US,D,20190830,000000,28.3,28.43,28.15,28.43,410842,0
+ATH_A.US,D,20190903,000000,28.45,28.45,28.11,28.14,60007,0
+ATH_A.US,D,20190904,000000,28.24,28.24,27.88,28.03,74703,0
+ATH_A.US,D,20190905,000000,28.02,28.18,27.91,28.11,86490,0
+ATH_A.US,D,20190906,000000,28.14,28.14,27.93,27.93,22863,0
+ATH_A.US,D,20190909,000000,27.96,28.03,27.81,27.82,29515,0
+ATH_A.US,D,20190910,000000,27.82,27.8344,27.31,27.36,73210,0
+ATH_A.US,D,20190911,000000,27.4,27.72,27.35,27.72,49030,0
+ATH_A.US,D,20190912,000000,27.45,27.45,27.03,27.1,305648,0
+ATH_A.US,D,20190913,000000,27.14,27.149,26.4,26.65,277848,0
+ATH_A.US,D,20190916,000000,26.74,26.97,26.3915,26.95,1519558,0
+ATH_A.US,D,20190917,000000,26.99,27.23,26.8501,27.23,129360,0
+ATH_A.US,D,20190918,000000,27.21,27.67,27.21,27.67,147878,0
+ATH_A.US,D,20190919,000000,27.84,27.94,27.72,27.84,57866,0
+ATH_A.US,D,20190920,000000,27.94,27.94,27.6274,27.76,69765,0
+ATH_A.US,D,20190923,000000,27.87,27.97,27.85,27.93,116812,0
+ATH_A.US,D,20190924,000000,27.99,27.99,27.83,27.98,84130,0
+ATH_A.US,D,20190925,000000,27.98,28,27.75,28,31328,0
+ATH_A.US,D,20190926,000000,28,28,27.59,27.87,60056,0
+ATH_A.US,D,20190927,000000,27.88,27.97,27.8577,27.94,192781,0
+ATH_A.US,D,20190930,000000,27.94,28.14,27.76,28.14,431286,0
+ATH_A.US,D,20191001,000000,28.1,28.1,27.9,27.98,101511,0
+ATH_A.US,D,20191002,000000,28.08,28.08,27.8212,27.9,47497,0
+ATH_A.US,D,20191003,000000,27.76,27.92,27.6709,27.765,88945,0
+ATH_A.US,D,20191004,000000,27.92,27.97,27.8112,27.97,86247,0
+ATH_A.US,D,20191007,000000,27.99,27.99,27.64,27.98,80053,0
+ATH_A.US,D,20191008,000000,27.85,27.98,27.75,27.94,42902,0
+ATH_A.US,D,20191009,000000,28.08,28.15,27.9053,27.97,33910,0
+ATH_A.US,D,20191010,000000,27.96,28.084,27.87,27.98,36422,0
+ATH_A.US,D,20191011,000000,28.11,28.11,27.8564,28.09,25223,0
+ATH_A.US,D,20191014,000000,27.87,28.343,27.85,28.3,42780,0
+ATH_A.US,D,20191015,000000,28.37,28.37,27.9,27.96,203863,0
+ATH_A.US,D,20191016,000000,27.99,28.03,27.9,27.99,38800,0
+ATH_A.US,D,20191017,000000,28.04,28.05,27.89,27.93,37909,0
+ATH_A.US,D,20191018,000000,27.945,27.97,27.68,27.8,65402,0
+ATH_A.US,D,20191021,000000,27.84,27.8851,27.78,27.83,56016,0
+ATH_A.US,D,20191022,000000,27.9,27.9,27.85,27.88,57492,0
+ATH_A.US,D,20191023,000000,27.9,27.92,27.84,27.84,80137,0
+ATH_A.US,D,20191024,000000,27.9,27.9,27.76,27.8669,60868,0
+ATH_A.US,D,20191025,000000,27.92,28.05,27.82,28.05,207428,0
+ATH_A.US,D,20191028,000000,28.07,28.07,27.97,27.97,63374,0
+ATH_A.US,D,20191029,000000,28.01,28.01,27.86,27.87,65870,0
+ATH_A.US,D,20191030,000000,27.93,27.99,27.85,27.98,140092,0
+ATH_A.US,D,20191031,000000,27.98,28.11,27.955,28.11,445448,0
+ATH_A.US,D,20191101,000000,28.1,28.11,27.75,27.87,40580,0
+ATH_A.US,D,20191104,000000,27.91,28.16,27.9,28.15,39060,0
+ATH_A.US,D,20191105,000000,28.14,28.14,27.8686,27.88,26154,0
+ATH_A.US,D,20191106,000000,27.91,27.96,27.7,27.72,84962,0
+ATH_A.US,D,20191107,000000,27.65,27.84,27.37,27.57,42310,0
+ATH_A.US,D,20191108,000000,27.57,27.94,27.32,27.42,59682,0
+ATH_A.US,D,20191111,000000,27.58,27.828,27.51,27.51,12912,0
+ATH_A.US,D,20191112,000000,27.7,27.73,27.5,27.65,23196,0
+ATH_A.US,D,20191113,000000,27.82,27.96,27.65,27.86,25374,0
+ATH_A.US,D,20191114,000000,27.97,28.08,27.95,28.02,42553,0
+ATH_A.US,D,20191115,000000,28.05,28.05,27.81,27.9,62195,0
+ATH_A.US,D,20191118,000000,27.93,27.93,27.6,27.64,87947,0
+ATH_A.US,D,20191119,000000,27.61,27.99,27.61,27.94,64322,0
+ATH_A.US,D,20191120,000000,27.98,28,27.8,27.91,61376,0
+ATH_A.US,D,20191121,000000,27.99,28.03,27.8221,27.9014,95030,0
+ATH_A.US,D,20191122,000000,27.97,28,27.685,27.97,94544,0
+ATH_A.US,D,20191125,000000,27.97,28.04,27.7501,27.85,32691,0
+ATH_A.US,D,20191126,000000,27.93,28.06,27.7477,27.95,129711,0
+ATH_A.US,D,20191127,000000,28.01,28.02,27.67,27.7,59536,0
+ATH_A.US,D,20191129,000000,27.86,27.86,27.42,27.5,110283,0
+ATH_A.US,D,20191202,000000,27.63,27.63,27.11,27.46,47475,0
+ATH_A.US,D,20191203,000000,27.31,27.93,27.3,27.8,120477,0
+ATH_A.US,D,20191204,000000,27.89,27.93,27.5896,27.85,94172,0
+ATH_A.US,D,20191205,000000,27.8,27.8723,27.51,27.81,74447,0
+ATH_A.US,D,20191206,000000,27.79,27.79,27.57,27.68,41379,0
+ATH_A.US,D,20191209,000000,27.7,27.77,27.6,27.71,53018,0
+ATH_A.US,D,20191210,000000,27.77,27.99,27.65,27.85,65626,0
+ATH_A.US,D,20191211,000000,27.87,28.18,27.87,28.18,84874,0
+ATH_A.US,D,20191212,000000,27.7,28.0099,27.64,27.94,46042,0
+ATH_A.US,D,20191213,000000,27.9,28.12,27.769,28.09,64662,0
+ATH_A.US,D,20191216,000000,28.1,28.302,27.9742,28.1,50914,0
+ATH_A.US,D,20191217,000000,28.02,28.2,28.02,28.2,93761,0
+ATH_A.US,D,20191218,000000,28.25,28.5,28.2462,28.5,41071,0
+ATH_A.US,D,20191219,000000,28.4,28.47,28.2765,28.42,663693,0
+ATH_A.US,D,20191220,000000,28.5,28.5,28.23,28.25,351907,0
+ATH_A.US,D,20191223,000000,28.36,28.36,28.21,28.27,43867,0
+ATH_A.US,D,20191224,000000,28.35,28.38,28.27,28.3,9612,0
+ATH_A.US,D,20191226,000000,28.38,28.4185,28.15,28.2,37858,0
+ATH_A.US,D,20191227,000000,28.14,28.32,28.1301,28.26,31077,0
+ATH_A.US,D,20191230,000000,28.31,28.31,28.1,28.2,23352,0
+ATH_A.US,D,20191231,000000,28.33,28.4,28.16,28.25,40586,0
+ATH_A.US,D,20200102,000000,28.25,28.77,28.24,28.72,59227,0
+ATH_A.US,D,20200103,000000,28.68,28.77,28.5,28.58,97006,0
+ATH_A.US,D,20200106,000000,28.65,28.9392,28.5,28.76,50297,0
+ATH_A.US,D,20200107,000000,28.75,28.79,28.56,28.64,69982,0
+ATH_A.US,D,20200108,000000,28.75,28.93,28.67,28.74,77049,0
+ATH_A.US,D,20200109,000000,28.85,29,28.43,28.78,69138,0
+ATH_A.US,D,20200110,000000,28.77,29.05,28.758,28.92,47923,0
+ATH_A.US,D,20200113,000000,28.9,29.06,28.62,28.7,153200,0
+ATH_A.US,D,20200114,000000,28.74,28.77,28.53,28.53,150983,0
+ATH_A.US,D,20200115,000000,28.46,28.7299,28.17,28.56,107124,0
+ATH_A.US,D,20200116,000000,28.39,28.845,28.39,28.83,44004,0
+ATH_A.US,D,20200117,000000,28.82,29.0692,28.58,28.93,40929,0
+ATH_A.US,D,20200121,000000,28.98,29.01,28.8726,29,34250,0
+ATH_A.US,D,20200122,000000,29.03,29.15,28.97,28.99,33103,0
+ATH_A.US,D,20200123,000000,29.07,29.1689,28.9542,29.01,60033,0
+ATH_A.US,D,20200124,000000,28.92,29.04,28.72,28.78,79698,0
+ATH_A.US,D,20200127,000000,28.77,28.92,28.48,28.59,97822,0
+ATH_A.US,D,20200128,000000,28.65,28.7599,28.437,28.47,67807,0
+ATH_A.US,D,20200129,000000,28.57,28.73,28.52,28.73,54989,0
+ATH_A.US,D,20200130,000000,28.73,28.85,28.7168,28.8,42204,0
+ATH_A.US,D,20200131,000000,28.86,28.89,28.6,28.6,76931,0
+ATH_A.US,D,20200203,000000,28.77,28.86,28.77,28.79,39136,0
+ATH_A.US,D,20200204,000000,28.88,28.95,28.79,28.8,24078,0
+ATH_A.US,D,20200205,000000,28.88,28.925,28.5933,28.65,45100,0
+ATH_A.US,D,20200206,000000,28.76,29,28.76,28.84,29023,0
+ATH_A.US,D,20200207,000000,28.96,29.0735,28.89,28.97,33510,0
+ATH_A.US,D,20200210,000000,28.99,28.99,28.65,28.7513,28193,0
+ATH_A.US,D,20200211,000000,28.81,29.09,28.72,28.75,46100,0
+ATH_A.US,D,20200212,000000,28.88,28.88,28.75,28.78,61122,0
+ATH_A.US,D,20200213,000000,28.83,28.87,28.8027,28.83,46958,0
+ATH_A.US,D,20200214,000000,28.87,28.87,28.83,28.84,13538,0
+ATH_A.US,D,20200218,000000,28.86,29.05,28.86,28.98,81612,0
+ATH_A.US,D,20200219,000000,28.93,29.09,28.88,28.88,135452,0
+ATH_A.US,D,20200220,000000,28.99,29.1,28.98,29.04,30702,0
+ATH_A.US,D,20200221,000000,29.06,29.06,28.8767,28.89,40551,0
+ATH_A.US,D,20200224,000000,28.82,28.94,28.75,28.75,56705,0
+ATH_A.US,D,20200225,000000,28.83,28.83,28.45,28.53,104586,0
+ATH_A.US,D,20200226,000000,28.67,28.7112,28.06,28.21,51829,0
+ATH_A.US,D,20200227,000000,28.38,28.38,28,28.01,53342,0
+ATH_A.US,D,20200228,000000,28,28.25,27.35,27.36,168494,0
+ATH_A.US,D,20200302,000000,27.69,28.0005,27.5001,27.96,68586,0
+ATH_A.US,D,20200303,000000,28.13,28.69,28.0828,28.1,57172,0
+ATH_A.US,D,20200304,000000,28.41,28.7,28.17,28.7,19501,0
+ATH_A.US,D,20200305,000000,28.52,28.6,28,28.29,40862,0
+ATH_A.US,D,20200306,000000,27.57,28.3627,27.41,27.66,65156,0
+ATH_A.US,D,20200309,000000,26.99,27.15,25.5501,26,83171,0
+ATH_A.US,D,20200310,000000,26.62,26.9747,26.02,26.2,260318,0
+ATH_A.US,D,20200311,000000,26.25,26.65,26.2,26.46,275920,0
+ATH_A.US,D,20200312,000000,20.28,23.2805,19.05,21.6,623699,0
+ATH_A.US,D,20200313,000000,22.39,24.18,22,24.18,114701,0
+ATH_A.US,D,20200316,000000,18.83,23.25,18.83,19.78,81696,0
+ATH_A.US,D,20200317,000000,20.28,20.284,16.59,16.6,175289,0
+ATH_A.US,D,20200318,000000,14.1,15.34,9.518,14.47,169550,0
+ATH_A.US,D,20200319,000000,13.97,14.39,11.275,13.08,457760,0
+ATH_A.US,D,20200320,000000,13.58,16.45,13.29,13.98,217595,0
+ATH_A.US,D,20200323,000000,14.01,14.5,11.0065,13.92,182596,0
+ATH_A.US,D,20200324,000000,14.42,16.99,14.42,15.8,196274,0
+ATH_A.US,D,20200325,000000,16.3,22.68,16.1,21.4,149187,0
+ATH_A.US,D,20200326,000000,22.3,24.005,21.69,23.95,185769,0
+ATH_A.US,D,20200327,000000,23.57,23.57,20.5,20.9784,68906,0
+ATH_A.US,D,20200330,000000,22.5,23,22.5,22.5,72922,0
+ATH_A.US,D,20200331,000000,22.15,23,21.51,22.72,90641,0
+ATH_A.US,D,20200401,000000,20.46,22.07,19.1,19.97,118439,0
+ATH_A.US,D,20200402,000000,19.9,20.7822,18.59,19.89,53882,0
+ATH_A.US,D,20200403,000000,20.09,20.1822,18.5,18.75,45886,0
+ATH_A.US,D,20200406,000000,19.1,20.46,19.02,20.38,85793,0
+ATH_A.US,D,20200407,000000,21.96,22.39,21.3265,21.91,95941,0
+ATH_A.US,D,20200408,000000,22.03,23.371,21.79,22.9,110655,0
+ATH_A.US,D,20200409,000000,23.35,24.5,23.35,24.2,180556,0
+ATH_A.US,D,20200413,000000,24.5,24.5,23.3,24.35,218469,0
+ATH_A.US,D,20200414,000000,24.51,24.97,24.1102,24.43,90174,0
+ATH_A.US,D,20200415,000000,22.59,24.22,22.59,23.45,80537,0
+ATH_A.US,D,20200416,000000,23.75,24.1186,23.01,23.95,65262,0
+ATH_A.US,D,20200417,000000,24.43,25.19,24.23,24.94,264342,0
+ATH_A.US,D,20200420,000000,24.79,24.99,24.24,24.96,138983,0
+ATH_A.US,D,20200421,000000,24.77,25,24.06,24.98,141688,0
+ATH_A.US,D,20200422,000000,25.29,25.47,24.755,24.82,78920,0
+ATH_A.US,D,20200423,000000,24.81,25,24.81,24.95,75609,0
+ATH_A.US,D,20200424,000000,25.2,25.3,24.81,24.91,130789,0
+ATH_A.US,D,20200427,000000,25.13,25.1531,24.8,24.87,71512,0
+ATH_A.US,D,20200428,000000,25.1,25.1,24.1,24.355,140410,0
+ATH_A.US,D,20200429,000000,24.64,24.64,24.2,24.43,63977,0
+ATH_A.US,D,20200430,000000,24.43,24.55,24.2,24.27,101412,0
+ATH_A.US,D,20200501,000000,24.2,24.39,24.08,24.14,76583,0
+ATH_A.US,D,20200504,000000,24.3,24.3,23.85,24.2,154681,0
+ATH_A.US,D,20200505,000000,24.11,24.7,24.11,24.5,65576,0
+ATH_A.US,D,20200506,000000,24.54,24.78,24.17,24.7,311371,0
+ATH_A.US,D,20200507,000000,24.74,25.1,24.74,24.95,99789,0
+ATH_A.US,D,20200508,000000,25.1,25.24,24.92,24.97,145874,0
+ATH_A.US,D,20200511,000000,24.97,24.98,24.56,24.76,30674,0
+ATH_A.US,D,20200512,000000,24.9,24.95,24.63,24.85,31799,0
+ATH_A.US,D,20200513,000000,24.7101,24.8,24.18,24.27,332279,0
+ATH_A.US,D,20200514,000000,24.2,24.5,23.6329,24.22,116290,0
+ATH_A.US,D,20200515,000000,24.31,24.3272,24.01,24.14,66291,0
+ATH_A.US,D,20200518,000000,24.62,24.8,24.39,24.71,47128,0
+ATH_A.US,D,20200519,000000,24.51,24.9,24.155,24.81,83371,0
+ATH_A.US,D,20200520,000000,24.85,24.85,24.58,24.6402,37294,0
+ATH_A.US,D,20200521,000000,24.63,24.66,24.4429,24.49,61426,0
+ATH_A.US,D,20200522,000000,24.58,24.62,24.31,24.62,54259,0
+ATH_A.US,D,20200526,000000,24.74,24.8,24.66,24.695,63928,0
+ATH_A.US,D,20200527,000000,24.79,24.94,24.6,24.94,34506,0
+ATH_A.US,D,20200528,000000,24.93,25.2,24.7,24.91,120817,0
+ATH_A.US,D,20200529,000000,25.06,25.2,24.91,25.14,83323,0
+ATH_A.US,D,20200601,000000,25.26,25.75,25.2,25.53,51091,0
+ATH_A.US,D,20200602,000000,25.75,26.73,25.53,25.56,160246,0
+ATH_A.US,D,20200603,000000,25.63,26.0417,25.25,25.65,59249,0
+ATH_A.US,D,20200604,000000,25.09,25.45,25.01,25.2,538110,0
+ATH_A.US,D,20200605,000000,25.45,25.48,25.31,25.45,225988,0
+ATH_A.US,D,20200608,000000,25.51,25.51,25.35,25.49,87382,0
+ATH_A.US,D,20200609,000000,25.44,25.44,25.33,25.365,47084,0
+ATH_A.US,D,20200610,000000,25.46,25.49,25.28,25.35,108592,0
+ATH_A.US,D,20200611,000000,25.2,25.24,24.21,24.45,100813,0
+ATH_A.US,D,20200612,000000,24.43,24.56,23.87,23.87,80090,0
+ATH_A.US,D,20200615,000000,23.5,23.94,23.36,23.8,144268,0
+ATH_A.US,D,20200616,000000,24.36,24.8,24.34,24.62,75920,0
+ATH_A.US,D,20200617,000000,24.76,24.78,24.55,24.6544,46667,0
+ATH_A.US,D,20200618,000000,24.39,24.92,24.14,24.92,43160,0
+ATH_A.US,D,20200619,000000,24.95,24.95,24.684,24.8,50803,0
+ATH_A.US,D,20200622,000000,24.62,24.82,24.165,24.49,72533,0
+ATH_A.US,D,20200623,000000,24.58,24.85,24.3,24.79,72412,0
+ATH_A.US,D,20200624,000000,24.79,24.79,24.32,24.54,56343,0
+ATH_A.US,D,20200625,000000,24.6,24.74,24.4,24.64,76818,0
+ATH_A.US,D,20200626,000000,24.64,24.7,24.52,24.575,65836,0
+ATH_A.US,D,20200629,000000,24.54,24.75,24.44,24.75,152024,0
+ATH_A.US,D,20200630,000000,24.78,24.82,24.31,24.38,225777,0
+ATH_A.US,D,20200701,000000,24.38,24.52,24.365,24.435,74249,0
+ATH_A.US,D,20200702,000000,24.69,24.73,24.49,24.49,27334,0
+ATH_A.US,D,20200706,000000,24.63,24.88,24.35,24.62,93964,0
+ATH_A.US,D,20200707,000000,24.62,24.62,24.46,24.51,73374,0
+ATH_A.US,D,20200708,000000,24.6,24.73,24.5,24.61,165083,0
+ATH_A.US,D,20200709,000000,24.74,24.8,24.43,24.8,54295,0
+ATH_A.US,D,20200710,000000,24.86,24.945,24.73,24.85,37288,0
+ATH_A.US,D,20200713,000000,24.98,25,24.765,24.7887,34564,0
+ATH_A.US,D,20200714,000000,24.89,24.89,24.68,24.78,15271,0
+ATH_A.US,D,20200715,000000,24.92,25,24.804,25,50576,0
+ATH_A.US,D,20200716,000000,24.92,25.1338,24.76,25.1275,54810,0
+ATH_A.US,D,20200717,000000,25.12,25.27,25.06,25.06,52925,0
+ATH_A.US,D,20200720,000000,25.25,25.2751,24.99,25.16,32497,0
+ATH_A.US,D,20200721,000000,25.2,25.75,25.1002,25.65,72184,0
+ATH_A.US,D,20200722,000000,25.71,25.71,25.1,25.38,143752,0
+ATH_A.US,D,20200723,000000,25.32,25.72,25.32,25.48,80851,0
+ATH_A.US,D,20200724,000000,25.56,25.61,25.35,25.37,40890,0
+ATH_A.US,D,20200727,000000,25.55,25.58,25.38,25.55,28104,0
+ATH_A.US,D,20200728,000000,25.49,25.69,25.49,25.6,51170,0
+ATH_A.US,D,20200729,000000,25.6,25.82,25.6,25.82,113603,0
+ATH_A.US,D,20200730,000000,25.77,25.87,25.64,25.84,85252,0
+ATH_A.US,D,20200731,000000,25.98,26.06,25.66,26.06,190088,0
+ATH_A.US,D,20200803,000000,26.06,26.105,25.8,25.82,143700,0
+ATH_A.US,D,20200804,000000,25.99,26,25.76,25.95,52060,0
+ATH_A.US,D,20200805,000000,26,26.09,25.82,26.07,72343,0
+ATH_A.US,D,20200806,000000,26.1,26.1,25.67,25.81,40630,0
+ATH_A.US,D,20200807,000000,25.72,25.95,25.7,25.95,17110,0
+ATH_A.US,D,20200810,000000,25.98,25.9807,25.7,25.93,40695,0
+ATH_A.US,D,20200811,000000,25.86,26.02,25.77,25.85,236840,0
+ATH_A.US,D,20200812,000000,25.87,26.1,25.82,25.85,66319,0
+ATH_A.US,D,20200813,000000,25.92,26.1,25.861,25.92,49667,0
+ATH_A.US,D,20200814,000000,26.09,26.19,25.8,26.08,926087,0
+ATH_A.US,D,20200817,000000,26.18,26.38,26,26.33,66308,0
+ATH_A.US,D,20200818,000000,26.27,26.46,26.2,26.3,60829,0
+ATH_A.US,D,20200819,000000,26.36,26.48,26.2465,26.45,33363,0
+ATH_A.US,D,20200820,000000,26.44,26.74,26.39,26.74,106422,0
+ATH_A.US,D,20200821,000000,26.74,26.84,26.6,26.83,25949,0
+ATH_A.US,D,20200824,000000,26.92,26.99,26.77,26.91,68716,0
+ATH_A.US,D,20200825,000000,26.9,27,26.77,26.99,47377,0
+ATH_A.US,D,20200826,000000,27,27.07,26.72,26.74,73992,0
+ATH_A.US,D,20200827,000000,26.8,26.95,26.51,26.61,174552,0
+ATH_A.US,D,20200828,000000,26.68,26.88,26.65,26.7842,71057,0
+ATH_A.US,D,20200831,000000,26.87,26.95,26.66,26.67,114453,0
+ATH_A.US,D,20200901,000000,26.79,26.8931,26.62,26.78,78311,0
+ATH_A.US,D,20200902,000000,26.79,26.86,26.645,26.67,58992,0
+ATH_A.US,D,20200903,000000,26.67,26.77,26.43,26.5,55408,0
+ATH_A.US,D,20200904,000000,26.59,26.65,26.17,26.18,79504,0
+ATH_A.US,D,20200908,000000,26.12,26.12,25.52,25.78,246913,0
+ATH_A.US,D,20200909,000000,26.06,26.33,25.81,26.3,54093,0
+ATH_A.US,D,20200910,000000,26.33,26.47,26.25,26.34,89015,0
+ATH_A.US,D,20200911,000000,26.41,26.44,26.2,26.39,42774,0
+ATH_A.US,D,20200914,000000,26.16,26.31,26.0875,26.3,47675,0
+ATH_A.US,D,20200915,000000,26.33,26.5,26.33,26.37,74800,0
+ATH_A.US,D,20200916,000000,26.44,26.49,26.31,26.31,42404,0
+ATH_A.US,D,20200917,000000,26.31,26.47,26.21,26.24,156523,0
+ATH_A.US,D,20200918,000000,26.36,26.36,26.1,26.23,41867,0
+ATH_A.US,D,20200921,000000,26.16,26.26,25.88,26.26,71266,0
+ATH_A.US,D,20200922,000000,26.29,26.32,26.09,26.31,60002,0
+ATH_A.US,D,20200923,000000,26.31,26.35,25.71,25.7391,97372,0
+ATH_A.US,D,20200924,000000,25.8,26.17,25.58,26.1,124369,0
+ATH_A.US,D,20200925,000000,26.14,26.69,26.13,26.67,122238,0
+ATH_A.US,D,20200928,000000,26.8,27.33,26.65,27.14,89138,0
+ATH_A.US,D,20200929,000000,27.13,27.13,26.72,26.84,118509,0
+ATH_A.US,D,20200930,000000,26.96,27.1,26.84,26.85,128104,0
+ATH_A.US,D,20201001,000000,27.03,27.48,26.9301,27.4799,73442,0
+ATH_A.US,D,20201002,000000,27.33,27.48,27.12,27.46,66777,0
+ATH_A.US,D,20201005,000000,27.35,27.67,27.2232,27.46,49373,0
+ATH_A.US,D,20201006,000000,27.69,27.84,27.3485,27.46,49395,0
+ATH_A.US,D,20201007,000000,27.52,27.72,27.4851,27.57,55123,0
+ATH_A.US,D,20201008,000000,27.69,27.77,27.37,27.48,60969,0
+ATH_A.US,D,20201009,000000,27.6,27.6,27.3,27.38,79373,0
+ATH_A.US,D,20201012,000000,27.65,27.65,27.29,27.55,33337,0
+ATH_A.US,D,20201013,000000,27.57,27.6449,27.43,27.59,80674,0
+ATH_A.US,D,20201014,000000,27.64,27.74,27.31,27.32,33242,0
+ATH_A.US,D,20201015,000000,27.39,27.43,27,27.41,38566,0
+ATH_A.US,D,20201016,000000,27.48,27.54,27.17,27.31,53981,0
+ATH_A.US,D,20201019,000000,27.45,27.49,27.11,27.23,53693,0
+ATH_A.US,D,20201020,000000,27.29,27.4032,27.22,27.353,48558,0
+ATH_A.US,D,20201021,000000,27.49,27.49,27.15,27.2,111155,0
+ATH_A.US,D,20201022,000000,27.27,27.27,27.07,27.2,32946,0
+ATH_A.US,D,20201023,000000,27.3,27.35,27.01,27.18,64099,0
+ATH_A.US,D,20201026,000000,27.08,27.08,26.89,26.94,225309,0
+ATH_A.US,D,20201027,000000,27.08,27.08,26.81,26.9,29333,0
+ATH_A.US,D,20201028,000000,26.82,26.935,26.15,26.15,75960,0
+ATH_A.US,D,20201029,000000,26.26,26.67,26.21,26.47,44966,0
+ATH_A.US,D,20201030,000000,26.58,26.78,26.53,26.78,107717,0
+ATH_A.US,D,20201102,000000,26.8,27.3,26.8,27.12,59252,0
+ATH_A.US,D,20201103,000000,27.23,27.53,27.23,27.29,86906,0
+ATH_A.US,D,20201104,000000,27.49,27.63,27.31,27.58,220815,0
+ATH_A.US,D,20201105,000000,27.55,27.7688,27.54,27.66,22628,0
+ATH_A.US,D,20201106,000000,27.42,27.68,27.42,27.67,51451,0
+ATH_A.US,D,20201109,000000,27.85,28.43,27.62,28.26,54908,0
+ATH_A.US,D,20201110,000000,28.29,28.32,27.81,27.82,67724,0
+ATH_A.US,D,20201111,000000,28.04,28.04,27.88,28.03,25068,0
+ATH_A.US,D,20201112,000000,28.1,28.1782,27.81,28,18312,0
+ATH_A.US,D,20201113,000000,28.15,28.15,27.92,27.92,42291,0
+ATH_A.US,D,20201116,000000,28.01,28.11,27.73,27.75,538061,0
+ATH_A.US,D,20201117,000000,27.79,27.93,27.7,27.77,127859,0
+ATH_A.US,D,20201118,000000,27.9,28.04,27.78,27.99,97218,0
+ATH_A.US,D,20201119,000000,27.98,28.01,27.86,27.93,50504,0
+ATH_A.US,D,20201120,000000,27.99,28.09,27.88,28.05,32250,0
+ATH_A.US,D,20201123,000000,28.14,28.17,27.99,28.1,77180,0
+ATH_A.US,D,20201124,000000,28.18,28.27,28.09,28.21,94790,0
+ATH_A.US,D,20201125,000000,28.26,28.26,28.08,28.19,53614,0
+ATH_A.US,D,20201127,000000,28.05,28.17,28.05,28.16,16183,0
+ATH_A.US,D,20201130,000000,28.14,28.2,27.92,28.09,102808,0
+ATH_A.US,D,20201201,000000,28.17,28.29,28.125,28.16,44430,0
+ATH_A.US,D,20201202,000000,28.24,28.29,28.16,28.25,47764,0
+ATH_A.US,D,20201203,000000,28.26,28.303,28.215,28.25,55079,0
+ATH_A.US,D,20201204,000000,28.23,28.38,28.2168,28.3,46827,0
+ATH_A.US,D,20201207,000000,28.3,28.37,28.19,28.285,29632,0
+ATH_A.US,D,20201208,000000,28.34,28.39,28.13,28.21,53909,0
+ATH_A.US,D,20201209,000000,28.35,28.3786,28.2798,28.31,25429,0
+ATH_A.US,D,20201210,000000,28.3,28.38,28.18,28.31,36161,0
+ATH_A.US,D,20201211,000000,28.34,28.54,28.255,28.38,64310,0
+ATH_A.US,D,20201214,000000,28.26,28.26,27.8,27.89,95583,0
+ATH_A.US,D,20201215,000000,27.96,28.08,27.81,28.02,43428,0
+ATH_A.US,D,20201216,000000,28.08,28.49,28.05,28.37,95148,0
+ATH_A.US,D,20201217,000000,28.42,28.4471,28.2,28.26,70697,0
+ATH_A.US,D,20201218,000000,28.33,28.37,28.21,28.36,42305,0
+ATH_A.US,D,20201221,000000,28.32,28.74,28.22,28.52,47083,0
+ATH_A.US,D,20201222,000000,28.68,28.73,28.37,28.65,66132,0
+ATH_A.US,D,20201223,000000,28.7,28.72,28.44,28.62,32946,0
+ATH_A.US,D,20201224,000000,28.7,28.74,28.61,28.7,18325,0
+ATH_A.US,D,20201228,000000,28.73,28.84,28.61,28.68,61161,0
+ATH_A.US,D,20201229,000000,28.77,28.905,28.65,28.9,34975,0
+ATH_A.US,D,20201230,000000,28.94,29.11,28.6701,29.07,35366,0
+ATH_A.US,D,20201231,000000,29.16,29.23,29.04,29.18,65415,0
+ATH_A.US,D,20210104,000000,29.09,29.09,28.58,28.82,70244,0
+ATH_A.US,D,20210105,000000,28.84,28.99,28.75,28.99,30612,0
+ATH_A.US,D,20210106,000000,28.99,28.99,28.2,28.57,46778,0
+ATH_A.US,D,20210107,000000,28.66,28.66,28.22,28.32,91290,0
+ATH_A.US,D,20210108,000000,28.41,28.7,28.3306,28.52,25449,0
+ATH_A.US,D,20210111,000000,28.5,28.5,28.2,28.2,131669,0
+ATH_A.US,D,20210112,000000,28.2,28.38,27.67,28.28,120054,0
+ATH_A.US,D,20210113,000000,28.37,28.91,28.1092,28.85,44878,0
+ATH_A.US,D,20210114,000000,28.92,29.07,28.69,28.98,47560,0
+ATH_A.US,D,20210115,000000,29,29.1,28.7294,28.78,43315,0
+ATH_A.US,D,20210119,000000,28.82,29.09,28.82,28.96,24787,0
+ATH_A.US,D,20210120,000000,29.09,29.36,29.015,29.28,48542,0
+ATH_A.US,D,20210121,000000,29.38,29.38,28.86,28.88,82669,0
+ATH_A.US,D,20210122,000000,28.95,29.06,28.82,29.06,41015,0
+ATH_A.US,D,20210125,000000,29.2,29.27,28.71,28.715,56221,0
+ATH_A.US,D,20210126,000000,28.81,28.96,28.53,28.53,44490,0
+ATH_A.US,D,20210127,000000,28.64,28.65,28.14,28.14,61479,0
+ATH_A.US,D,20210128,000000,28.26,28.68,28.26,28.68,76665,0
+ATH_A.US,D,20210129,000000,28.68,28.68,28.21,28.62,96576,0
+ATH_A.US,D,20210201,000000,28.75,28.9,28.52,28.57,44709,0
+ATH_A.US,D,20210202,000000,28.71,28.862,28.48,28.55,76211,0
+ATH_A.US,D,20210203,000000,28.51,28.625,28.09,28.15,39295,0
+ATH_A.US,D,20210204,000000,28.27,28.4358,27.95,28.34,49044,0
+ATH_A.US,D,20210205,000000,28.38,28.63,28.3258,28.44,21737,0
+ATH_A.US,D,20210208,000000,28.62,28.62,28.385,28.53,17983,0
+ATH_A.US,D,20210209,000000,28.59,28.8,28.59,28.75,27265,0
+ATH_A.US,D,20210210,000000,28.75,28.75,28.47,28.62,29620,0
+ATH_A.US,D,20210211,000000,28.62,28.62,28.3,28.43,50701,0
+ATH_A.US,D,20210212,000000,28.43,28.54,28.2,28.32,48435,0
+ATH_A.US,D,20210216,000000,28.35,28.35,28.01,28.01,40369,0
+ATH_A.US,D,20210217,000000,28.2,28.27,28.05,28.09,20489,0
+ATH_A.US,D,20210218,000000,28.01,28.2,27.8,28,28351,0
+ATH_A.US,D,20210219,000000,28.05,28.076,27.91,27.92,18497,0
+ATH_A.US,D,20210222,000000,28.02,28.02,27.75,27.8159,23721,0
+ATH_A.US,D,20210223,000000,27.89,27.89,27.57,27.69,47706,0
+ATH_A.US,D,20210224,000000,27.76,27.85,27.41,27.43,59096,0
+ATH_A.US,D,20210225,000000,27.48,27.64,27.01,27.11,80332,0
+ATH_A.US,D,20210226,000000,27.24,27.34,26.79,27.14,164166,0
+ATH_A.US,D,20210301,000000,27.17,27.415,27.17,27.24,42629,0
+ATH_A.US,D,20210302,000000,27.2,27.4399,27.15,27.41,79522,0
+ATH_A.US,D,20210303,000000,27.38,27.5828,27.21,27.41,102036,0
+ATH_A.US,D,20210304,000000,27.47,27.6,27.4,27.52,46585,0
+ATH_A.US,D,20210305,000000,27.56,27.72,27.41,27.65,25002,0
+ATH_A.US,D,20210308,000000,27.73,27.95,27.67,27.94,37176,0
+ATH_A.US,D,20210309,000000,28,28.19,27.94,27.96,45264,0
+ATH_A.US,D,20210310,000000,28.05,28.27,27.887,28.24,44003,0
+ATH_A.US,D,20210311,000000,28.27,28.46,28.23,28.29,38190,0
+ATH_A.US,D,20210312,000000,27.93,27.99,27.67,27.99,30396,0
+ATH_A.US,D,20210315,000000,28.08,28.21,27.81,28.21,47535,0
+ATH_A.US,D,20210316,000000,28.27,28.47,28.2,28.43,37357,0
+ATH_A.US,D,20210317,000000,28.41,28.43,28.2,28.41,28978,0
+ATH_A.US,D,20210318,000000,28.33,28.33,27.88,28.1,44977,0
+ATH_A.US,D,20210319,000000,28.11,28.25,28,28.21,28849,0
+ATH_A.US,D,20210322,000000,28.26,28.37,28.11,28.15,37111,0
+ATH_A.US,D,20210323,000000,28.19,28.2,28.04,28.04,59408,0
+ATH_A.US,D,20210324,000000,28.19,28.51,28.188,28.46,46535,0
+ATH_A.US,D,20210325,000000,28.46,28.7,28.38,28.56,75586,0
+ATH_A.US,D,20210326,000000,28.65,28.6887,28.54,28.6,21965,0
+ATH_A.US,D,20210329,000000,28.68,28.68,28.34,28.38,63412,0
+ATH_A.US,D,20210330,000000,28.38,28.58,28.2557,28.58,36051,0
+ATH_A.US,D,20210331,000000,28.6,28.8,28.6,28.7,51808,0
+ATH_A.US,D,20210401,000000,28.82,28.85,28.72,28.81,142747,0
+ATH_A.US,D,20210405,000000,28.88,28.89,28.72,28.82,51191,0
+ATH_A.US,D,20210406,000000,28.86,28.88,28.79,28.81,70651,0
+ATH_A.US,D,20210407,000000,28.81,28.8565,28.78,28.82,59094,0
+ATH_A.US,D,20210408,000000,28.89,28.93,28.69,28.93,28319,0
+ATH_A.US,D,20210409,000000,28.9,28.9,28.45,28.51,39882,0
+ATH_A.US,D,20210412,000000,28.6,28.659,28.47,28.58,19807,0
+ATH_A.US,D,20210413,000000,28.63,28.63,28.4659,28.5,33032,0
+ATH_A.US,D,20210414,000000,28.55,28.58,28.45,28.5,282650,0
+ATH_A.US,D,20210415,000000,28.56,28.75,28.55,28.75,32892,0
+ATH_A.US,D,20210416,000000,28.74,28.74,28.45,28.45,79640,0
+ATH_A.US,D,20210419,000000,28.52,28.58,28.41,28.54,22125,0
+ATH_A.US,D,20210420,000000,28.58,28.6,28.3846,28.6,38161,0
+ATH_A.US,D,20210421,000000,28.6,28.8456,28.6,28.78,41326,0
+ATH_A.US,D,20210422,000000,28.84,28.84,28.7,28.81,24163,0
+ATH_A.US,D,20210423,000000,28.85,28.9599,28.82,28.92,33197,0
+ATH_A.US,D,20210426,000000,28.88,28.93,28.84,28.88,34974,0
+ATH_A.US,D,20210427,000000,28.87,28.97,28.8,28.95,45486,0
+ATH_A.US,D,20210428,000000,28.99,28.99,28.7678,28.95,111902,0
+ATH_A.US,D,20210429,000000,28.93,28.93,28.75,28.82,18151,0
+ATH_A.US,D,20210430,000000,28.82,28.92,28.43,28.53,130991,0
+ATH_A.US,D,20210503,000000,28.65,28.75,28.6,28.72,30622,0
+ATH_A.US,D,20210504,000000,28.66,28.85,28.6,28.75,36715,0
+ATH_A.US,D,20210505,000000,28.89,28.96,28.81,28.9,27451,0
+ATH_A.US,D,20210506,000000,28.87,28.96,28.75,28.94,28216,0
+ATH_A.US,D,20210507,000000,28.99,29.1,28.96,29.1,38183,0
+ATH_A.US,D,20210510,000000,29.1,29.1,28.92,28.96,35345,0
+ATH_A.US,D,20210511,000000,28.86,28.8815,28.69,28.83,31470,0
+ATH_A.US,D,20210512,000000,28.79,28.79,28.4301,28.54,46682,0
+ATH_A.US,D,20210513,000000,28.65,28.92,28.65,28.66,18491,0
+ATH_A.US,D,20210514,000000,28.73,28.8986,28.685,28.87,29722,0
+ATH_A.US,D,20210517,000000,28.93,28.93,28.72,28.91,25768,0
+ATH_A.US,D,20210518,000000,28.82,28.96,28.8111,28.94,19754,0
+ATH_A.US,D,20210519,000000,28.81,28.94,28.81,28.91,21302,0
+ATH_A.US,D,20210520,000000,28.87,29.03,28.87,28.92,18448,0
+ATH_A.US,D,20210521,000000,29.09,29.21,28.96,29.1,45865,0
+ATH_A.US,D,20210524,000000,29.26,29.26,28.81,29.05,27433,0
+ATH_A.US,D,20210525,000000,29.06,29.1885,29,29.04,28841,0
+ATH_A.US,D,20210526,000000,29.08,29.08,28.92,28.92,73437,0
+ATH_A.US,D,20210527,000000,29.05,29.13,28.89,29.02,50175,0
+ATH_A.US,D,20210528,000000,29.08,29.2,28.94,29.2,82418,0
+ATH_A.US,D,20210601,000000,29.19,29.34,29.18,29.28,41566,0
+ATH_A.US,D,20210602,000000,29.22,29.43,29.22,29.36,48352,0
+ATH_A.US,D,20210603,000000,29.35,29.45,29.2853,29.37,30769,0
+ATH_A.US,D,20210604,000000,29.37,29.4823,29.16,29.21,43484,0
+ATH_A.US,D,20210607,000000,29.26,29.275,29.0711,29.23,32832,0
+ATH_A.US,D,20210608,000000,29.23,29.28,29.02,29.11,50496,0
+ATH_A.US,D,20210609,000000,29.18,29.19,29.06,29.17,39331,0
+ATH_A.US,D,20210610,000000,29.2,29.34,29.0908,29.24,64999,0
+ATH_A.US,D,20210611,000000,29.19,29.39,29.19,29.39,25738,0
+ATH_A.US,D,20210614,000000,29.1,29.41,29.08,29.41,40863,0
+ATH_A.US,D,20210615,000000,29.39,29.39,29.19,29.232,34254,0
+ATH_A.US,D,20210616,000000,29.34,29.34,29.1,29.19,44659,0
+ATH_A.US,D,20210617,000000,29.22,29.24,29.16,29.2,38449,0
+ATH_A.US,D,20210618,000000,29.19,29.21,29.16,29.2,27431,0
+ATH_A.US,D,20210621,000000,29.21,29.2797,29.18,29.25,33272,0
+ATH_A.US,D,20210622,000000,29.3,29.31,29.23,29.25,45348,0
+ATH_A.US,D,20210623,000000,29.3,29.4,29.3,29.35,22579,0
+ATH_A.US,D,20210624,000000,29.39,29.48,29.3,29.36,27067,0
+ATH_A.US,D,20210625,000000,29.45,29.45,29.23,29.36,26048,0
+ATH_A.US,D,20210628,000000,29.44,29.44,29.25,29.4,30492,0
+ATH_A.US,D,20210629,000000,29.4,29.46,29.3,29.31,39753,0
+ATH_A.US,D,20210630,000000,29.39,29.49,29.32,29.4,163156,0
+ATH_A.US,D,20210701,000000,29.51,29.5399,29.43,29.49,23173,0
+ATH_A.US,D,20210702,000000,29.5,29.731,29.5,29.57,22414,0
+ATH_A.US,D,20210706,000000,29.74,29.75,29.6,29.7,24372,0
+ATH_A.US,D,20210707,000000,29.79,29.79,29.69,29.73,35738,0
+ATH_A.US,D,20210708,000000,29.63,29.755,29.61,29.7,38239,0
+ATH_A.US,D,20210709,000000,29.81,29.81,29.65,29.65,32051,0
+ATH_A.US,D,20210712,000000,29.73,29.79,29.65,29.75,23327,0
+ATH_A.US,D,20210713,000000,29.79,29.79,29.55,29.62,37543,0
+ATH_A.US,D,20210714,000000,29.74,29.74,29.51,29.58,62422,0
+ATH_A.US,D,20210715,000000,29.63,29.75,29.51,29.56,23300,0
+ATH_A.US,D,20210716,000000,29.64,29.64,29.38,29.4,30380,0
+ATH_A.US,D,20210719,000000,29.43,29.44,29.22,29.22,15544,0
+ATH_A.US,D,20210720,000000,29.3,29.51,29.18,29.485,15940,0
+ATH_A.US,D,20210721,000000,29.52,29.6,29.29,29.6,25403,0
+ATH_A.US,D,20210722,000000,29.6,29.6,29.41,29.46,21843,0
+ATH_A.US,D,20210723,000000,29.51,29.55,29.37,29.52,15590,0
+ATH_A.US,D,20210726,000000,29.63,29.63,29.41,29.6299,19504,0
+ATH_A.US,D,20210727,000000,29.63,29.74,29.43,29.7,26085,0
+ATH_A.US,D,20210728,000000,29.78,29.78,29.5,29.61,33963,0
+ATH_A.US,D,20210729,000000,29.62,29.73,29.5,29.73,25035,0
+ATH_A.US,D,20210730,000000,29.72,29.89,29.7,29.75,74676,0
+ATH_A.US,D,20210802,000000,29.73,29.86,29.63,29.75,44576,0
+ATH_A.US,D,20210803,000000,29.8,29.85,29.69,29.773,24186,0
+ATH_A.US,D,20210804,000000,29.8,29.84,29.75,29.8,24495,0
+ATH_A.US,D,20210805,000000,29.88,29.9,29.8,29.824,42183,0
+ATH_A.US,D,20210806,000000,29.85,29.9,29.73,29.86,32120,0
+ATH_A.US,D,20210809,000000,29.94,29.94,29.59,29.66,32412,0
+ATH_A.US,D,20210810,000000,29.74,29.74,29.07,29.5,20446,0
+ATH_A.US,D,20210811,000000,29.6,29.6,29.39,29.52,6410,0
+ATH_A.US,D,20210812,000000,29.51,29.72,29.5,29.65,24095,0
+ATH_A.US,D,20210813,000000,29.68,29.8612,29.53,29.83,28134,0
+ATH_A.US,D,20210816,000000,29.8,29.86,29.77,29.83,28126,0
+ATH_A.US,D,20210817,000000,29.83,29.83,29.71,29.82,25058,0
+ATH_A.US,D,20210818,000000,29.82,29.82,29.6496,29.74,23143,0
+ATH_A.US,D,20210819,000000,29.69,29.7728,29.575,29.73,43154,0
+ATH_A.US,D,20210820,000000,29.64,29.8781,29.64,29.76,26302,0
+ATH_A.US,D,20210823,000000,29.84,29.85,29.7269,29.84,13308,0
+ATH_A.US,D,20210824,000000,29.72,29.8676,29.72,29.85,16332,0
+ATH_A.US,D,20210825,000000,29.85,29.87,29.76,29.85,24146,0
+ATH_A.US,D,20210826,000000,29.85,29.85,29.66,29.66,8329,0
+ATH_A.US,D,20210827,000000,29.73,29.865,29.61,29.82,25014,0
+ATH_A.US,D,20210830,000000,29.85,29.8799,29.74,29.81,27508,0
+ATH_A.US,D,20210831,000000,29.72,29.8,29.67,29.75,82047,0
+ATH_A.US,D,20210901,000000,29.83,29.9,29.7487,29.88,28120,0
+ATH_A.US,D,20210902,000000,29.92,29.95,29.8401,29.88,41268,0
+ATH_A.US,D,20210903,000000,29.93,30.03,29.8,30.01,20763,0
+ATH_A.US,D,20210907,000000,29.98,29.98,29.72,29.905,23658,0
+ATH_A.US,D,20210908,000000,29.92,29.99,29.86,29.94,41112,0
+ATH_A.US,D,20210909,000000,29.94,29.96,29.9,29.95,32104,0
+ATH_A.US,D,20210910,000000,29.91,30.0772,29.91,29.98,28541,0
+ATH_A.US,D,20210913,000000,30.08,30.08,29.86,29.95,28586,0
+ATH_A.US,D,20210914,000000,29.66,29.66,29.4314,29.58,19013,0
+ATH_A.US,D,20210915,000000,29.58,29.6,29.43,29.53,19133,0
+ATH_A.US,D,20210916,000000,29.6,29.82,29.5415,29.78,55591,0
+ATH_A.US,D,20210917,000000,29.82,29.89,29.65,29.82,23061,0
+ATH_A.US,D,20210920,000000,29.67,29.67,29.42,29.53,53046,0
+ATH_A.US,D,20210921,000000,29.58,29.65,29.47,29.5,22959,0
+ATH_A.US,D,20210922,000000,29.41,29.89,29.41,29.89,49955,0
+ATH_A.US,D,20210923,000000,29.93,30,29.57,29.82,45158,0
+ATH_A.US,D,20210924,000000,29.77,29.77,29.55,29.67,28500,0
+ATH_A.US,D,20210927,000000,29.6,29.6,29.46,29.52,28013,0
+ATH_A.US,D,20210928,000000,29.45,29.6669,29.05,29.11,47555,0
+ATH_A.US,D,20210929,000000,29.27,29.58,29.16,29.58,36921,0
+ATH_A.US,D,20210930,000000,29.47,29.74,29.47,29.66,78787,0
+ATH_A.US,D,20211001,000000,29.73,29.75,29.6,29.609,34533,0
+ATH_A.US,D,20211004,000000,29.55,29.56,29.305,29.32,23417,0
+ATH_A.US,D,20211005,000000,29.42,29.48,29.27,29.34,54144,0
+ATH_A.US,D,20211006,000000,29.34,29.48,29.14,29.48,37226,0
+ATH_A.US,D,20211007,000000,29.48,29.48,29.18,29.235,22315,0
+ATH_A.US,D,20211008,000000,29.34,29.34,29.06,29.2,23762,0
+ATH_A.US,D,20211011,000000,29.3,29.3,29.1979,29.2,21486,0
+ATH_A.US,D,20211012,000000,29.25,29.6,29.25,29.47,32287,0
+ATH_A.US,D,20211013,000000,29.51,29.7222,29.4,29.57,34159,0
+ATH_A.US,D,20211014,000000,29.7,29.82,29.55,29.72,38276,0
+ATH_A.US,D,20211015,000000,29.77,29.77,29.46,29.57,66487,0
+ATH_A.US,D,20211018,000000,29.6,29.6,29.4706,29.6,17952,0
+ATH_A.US,D,20211019,000000,29.63,29.7,29.46,29.59,47381,0
+ATH_A.US,D,20211020,000000,29.61,29.7,29.45,29.67,39112,0
+ATH_A.US,D,20211021,000000,29.69,29.8,29.64,29.7884,39455,0
+ATH_A.US,D,20211022,000000,29.82,29.83,29.58,29.6199,27248,0
+ATH_A.US,D,20211025,000000,29.61,29.78,29.58,29.77,25735,0
+ATH_A.US,D,20211026,000000,29.83,29.85,29.72,29.81,31543,0
+ATH_A.US,D,20211027,000000,29.81,29.88,29.74,29.8,20786,0
+ATH_A.US,D,20211028,000000,29.82,29.8808,29.79,29.82,33040,0
+ATH_A.US,D,20211029,000000,29.78,29.98,29.78,29.89,73079,0
+ATH_A.US,D,20211101,000000,29.93,30.04,29.89,29.99,42772,0
+ATH_A.US,D,20211102,000000,29.98,30.03,29.93,30,33854,0
+ATH_A.US,D,20211103,000000,30.05,30.07,29.93,29.99,21605,0
+ATH_A.US,D,20211104,000000,30.01,30.2,29.91,30.12,43867,0
+ATH_A.US,D,20211105,000000,30.17,30.31,30.135,30.25,31976,0
+ATH_A.US,D,20211108,000000,30.3,30.35,30.15,30.22,37455,0
+ATH_A.US,D,20211109,000000,30.31,30.31,29.88,29.9,599546,0
+ATH_A.US,D,20211110,000000,29.85,29.86,29.48,29.49,37316,0
+ATH_A.US,D,20211111,000000,29.6,29.64,29.38,29.44,21470,0
+ATH_A.US,D,20211112,000000,29.51,29.5199,29.36,29.405,11046,0
+ATH_A.US,D,20211115,000000,29.53,29.54,29.25,29.28,42356,0
+ATH_A.US,D,20211116,000000,29.21,29.44,29.2,29.2,28067,0
+ATH_A.US,D,20211117,000000,29.15,29.2822,29.12,29.15,46063,0
+ATH_A.US,D,20211118,000000,29.22,29.29,29.03,29.14,22387,0
+ATH_A.US,D,20211119,000000,29.21,29.21,28.98,29.11,22104,0
+ATH_A.US,D,20211122,000000,29.1,29.23,28.82,28.84,29818,0
+ATH_A.US,D,20211123,000000,28.84,28.84,28.68,28.8,21059,0
+ATH_A.US,D,20211124,000000,28.81,28.81,28.63,28.66,34891,0
+ATH_A.US,D,20211126,000000,28.6,28.6,28.12,28.17,25106,0
+ATH_A.US,D,20211129,000000,28.38,28.48,28.28,28.48,20322,0
+ATH_A.US,D,20211130,000000,28.44,28.49,28.24,28.49,121981,0
+ATH_A.US,D,20211201,000000,28.63,28.7586,28.45,28.55,27895,0
+ATH_A.US,D,20211202,000000,28.52,28.7828,28.4739,28.73,24787,0
+ATH_A.US,D,20211203,000000,28.82,28.82,28.61,28.72,22753,0
+ATH_A.US,D,20211206,000000,28.84,28.84,28.705,28.81,19785,0
+ATH_A.US,D,20211207,000000,28.91,29.09,28.9,29.02,40305,0
+ATH_A.US,D,20211208,000000,29.04,29.06,28.94,29.02,29623,0
+ATH_A.US,D,20211209,000000,29.01,29.17,28.9794,29.15,25545,0
+ATH_A.US,D,20211210,000000,29.22,29.22,28.99,29.07,21807,0
+ATH_A.US,D,20211213,000000,29.09,29.19,28.9201,29.14,36508,0
+ATH_A.US,D,20211214,000000,28.82,28.83,28.628,28.7,25759,0
+ATH_A.US,D,20211215,000000,28.77,28.91,28.64,28.86,28691,0
+ATH_A.US,D,20211216,000000,28.78,29.28,28.78,29.24,67969,0
+ATH_A.US,D,20211217,000000,29.19,29.3,28.899,28.92,50910,0
+ATH_A.US,D,20211220,000000,28.81,29.07,28.75,28.82,31200,0
+ATH_A.US,D,20211221,000000,28.87,29.13,28.87,29.12,115190,0
+ATH_A.US,D,20211222,000000,29.12,29.37,29.12,29.32,85462,0
+ATH_A.US,D,20211223,000000,29.42,29.6,29.35,29.5,188315,0
+ATH_A.US,D,20211227,000000,29.55,29.55,29.33,29.33,23292,0
+ATH_A.US,D,20211228,000000,29.33,29.55,29.33,29.41,22977,0
+ATH_A.US,D,20211229,000000,29.45,29.6189,29.39,29.54,14592,0
+ATH_A.US,D,20211230,000000,29.61,29.61,29.4,29.52,36598,0
+ATH_A.US,D,20211231,000000,29.51,29.62,29.45,29.52,69449,0
+ATH_A.US,D,20220103,000000,29.62,29.62,29.42,29.5,18921,0
+ATH_A.US,D,20220104,000000,29.49,29.49,29.1801,29.28,29474,0
+ATH_A.US,D,20220105,000000,29.34,29.5199,28.98,29.03,57892,0
+ATH_A.US,D,20220106,000000,29.17,29.295,28.77,29.28,28089,0
+ATH_A.US,D,20220107,000000,29.13,29.2273,28.84,28.93,37620,0
+ATH_A.US,D,20220110,000000,28.79,28.81,28.58,28.77,99142,0
+ATH_A.US,D,20220111,000000,28.76,29.05,28.76,29.05,37404,0
+ATH_A.US,D,20220112,000000,29.05,29.201,28.81,29.16,22973,0
+ATH_A.US,D,20220113,000000,29.06,29.35,29.06,29.34,27595,0
+ATH_A.US,D,20220114,000000,29.25,29.36,29.07,29.09,63863,0
+ATH_A.US,D,20220118,000000,29.01,29.03,28.67,28.67,26839,0
+ATH_A.US,D,20220119,000000,28.76,29.04,28.76,28.85,63988,0
+ATH_A.US,D,20220120,000000,28.96,29.1,28.87,28.87,32362,0
+ATH_A.US,D,20220121,000000,28.77,28.88,28.67,28.88,36080,0
+ATH_A.US,D,20220124,000000,28.79,28.79,28.385,28.699,41107,0
+ATH_A.US,D,20220125,000000,28.55,28.594,28.31,28.37,52577,0
+ATH_A.US,D,20220126,000000,28.48,28.51,28.02,28.04,40936,0
+ATH_A.US,D,20220127,000000,28.31,28.35,27.58,27.62,70156,0
+ATH_A.US,D,20220128,000000,27.77,27.8773,27.4,27.64,68378,0
+ATH_A.US,D,20220131,000000,27.71,27.94,27.59,27.81,75890,0
+ATH_A.US,D,20220201,000000,27.91,28,27.83,27.88,37509,0
+ATH_A.US,D,20220202,000000,27.95,28,27.6,27.6,36263,0
+ATH_A.US,D,20220203,000000,27.44,27.54,27.09,27.4,52497,0
+ATH_A.US,D,20220204,000000,27.33,27.33,26.95,27.01,33403,0
+ATH_A.US,D,20220207,000000,27.13,27.19,26.895,27.04,96429,0
+ATH_A.US,D,20220208,000000,26.96,26.96,26.69,26.77,83185,0
+ATH_A.US,D,20220209,000000,26.88,26.9,26.62,26.75,68243,0
+ATH_A.US,D,20220210,000000,26.65,26.65,26.27,26.61,111064,0
+ATH_A.US,D,20220211,000000,26.49,26.76,26.15,26.3,143724,0
+ATH_A.US,D,20220214,000000,26.35,26.48,26.06,26.38,93568,0
+ATH_A.US,D,20220215,000000,26.37,26.88,26.325,26.62,124489,0
+ATH_A.US,D,20220216,000000,26.51,27.04,26.507,26.85,80742,0
+ATH_A.US,D,20220217,000000,26.75,27.12,26.75,26.89,72566,0
+ATH_A.US,D,20220218,000000,26.74,27.0022,26.74,26.94,34654,0
+ATH_A.US,D,20220222,000000,26.76,26.86,26.5,26.57,28704,0
+ATH_A.US,D,20220223,000000,26.6,26.68,26.3669,26.45,48081,0
+ATH_A.US,D,20220224,000000,26.34,26.56,26.31,26.56,44798,0
+ATH_A.US,D,20220225,000000,26.83,26.9624,26.52,26.78,38074,0
+ATH_A.US,D,20220228,000000,26.7,27.26,26.7,27.1,70338,0
+ATH_A.US,D,20220301,000000,27.12,27.24,27.02,27.21,134575,0
+ATH_A.US,D,20220302,000000,27.2,27.28,27.15,27.28,36603,0
+ATH_A.US,D,20220303,000000,27.28,27.28,27.11,27.14,39835,0
+ATH_A.US,D,20220304,000000,27.02,27.15,26.69,26.69,46026,0
+ATH_A.US,D,20220307,000000,26.74,26.74,26.32,26.33,51470,0
+ATH_A.US,D,20220308,000000,26.31,26.52,26.28,26.52,48045,0
+ATH_A.US,D,20220309,000000,26.69,26.99,26.68,26.96,24855,0
+ATH_A.US,D,20220310,000000,26.77,26.96,26.69,26.96,21788,0
+ATH_A.US,D,20220311,000000,26.95,27.08,26.52,26.55,27353,0
+ATH_A.US,D,20220314,000000,26.12,26.12,25.56,25.57,73020,0
+ATH_A.US,D,20220315,000000,25.66,26.17,25.6404,26.1,51372,0
+ATH_A.US,D,20220316,000000,26.15,26.62,25.99,26.45,59120,0
+ATH_A.US,D,20220317,000000,26.46,26.78,26.43,26.73,35199,0
+ATH_A.US,D,20220318,000000,26.72,27.04,26.5309,26.78,41379,0
+ATH_A.US,D,20220321,000000,26.76,26.85,26.26,26.43,25079,0
+ATH_A.US,D,20220322,000000,26.43,26.69,26.19,26.48,30325,0
+ATH_A.US,D,20220323,000000,26.52,26.53,26.315,26.3401,20794,0
+ATH_A.US,D,20220324,000000,26.44,26.44,26.19,26.28,31429,0
+ATH_A.US,D,20220325,000000,26.2,26.49,25.99,26.09,81465,0
+ATH_A.US,D,20220328,000000,26.16,26.28,26.03,26.095,22148,0
+ATH_A.US,D,20220329,000000,26.24,26.42,26.23,26.42,38445,0
+ATH_A.US,D,20220330,000000,26.46,26.67,26.4149,26.66,29101,0
+ATH_A.US,D,20220331,000000,26.64,26.71,26.46,26.46,58429,0
+ATH_A.US,D,20220401,000000,26.46,26.63,26.3205,26.41,24011,0
+ATH_A.US,D,20220404,000000,26.41,26.55,26.23,26.34,49094,0
+ATH_A.US,D,20220405,000000,26.34,26.34,25.95,25.95,34827,0
+ATH_A.US,D,20220406,000000,25.73,26.01,25.73,25.87,46432,0
+ATH_A.US,D,20220407,000000,25.84,26.2,25.84,26.15,23571,0
+ATH_A.US,D,20220408,000000,25.97,26.135,25.77,25.8,29239,0
+ATH_A.US,D,20220411,000000,25.78,25.8,25.61,25.67,46910,0
+ATH_A.US,D,20220412,000000,25.8,25.9,25.66,25.68,34753,0
+ATH_A.US,D,20220413,000000,25.65,25.87,25.53,25.64,44902,0
+ATH_A.US,D,20220414,000000,25.55,25.62,25.22,25.37,104369,0
+ATH_A.US,D,20220418,000000,25.39,25.4833,25.34,25.39,66237,0
+ATH_A.US,D,20220419,000000,25.35,25.39,25.22,25.33,53154,0
+ATH_A.US,D,20220420,000000,25.41,25.6986,25.4,25.42,36896,0
+ATH_A.US,D,20220421,000000,25.51,25.61,25.29,25.38,46968,0
+ATH_A.US,D,20220422,000000,25.41,25.43,25.21,25.35,34698,0
+ATH_A.US,D,20220425,000000,25.35,25.54,25.2464,25.54,38475,0
+ATH_A.US,D,20220426,000000,25.58,25.67,25.275,25.31,29244,0
+ATH_A.US,D,20220427,000000,25.32,25.58,24.57,24.63,65105,0
+ATH_A.US,D,20220428,000000,24.69,25.63,24.41,25.43,113171,0
+ATH_A.US,D,20220429,000000,25.35,25.5,25.0533,25.45,143392,0
+ATH_A.US,D,20220502,000000,25.28,25.4,24.51,24.72,80144,0
+ATH_A.US,D,20220503,000000,24.82,25.19,24.63,25.06,103406,0
+ATH_A.US,D,20220504,000000,25.04,25.83,24.92,25.68,59949,0
+ATH_A.US,D,20220505,000000,25.1,25.1,24.59,24.91,61872,0
+ATH_A.US,D,20220506,000000,24.75,24.76,24.5,24.65,88828,0
+ATH_A.US,D,20220509,000000,24.65,24.8629,24.15,24.31,67126,0
+ATH_A.US,D,20220510,000000,24.62,24.82,24.176,24.39,100448,0
+ATH_A.US,D,20220511,000000,24.5,24.765,24.21,24.34,33440,0
+ATH_A.US,D,20220512,000000,24.2,24.66,24.2,24.48,56232,0
+ATH_A.US,D,20220513,000000,24.56,24.84,24.22,24.37,30843,0
+ATH_A.US,D,20220516,000000,24.3,24.67,24.15,24.44,71197,0
+ATH_A.US,D,20220517,000000,24.44,25.03,24.38,24.38,65897,0
+ATH_A.US,D,20220518,000000,24.42,25.08,24.3356,24.79,102485,0
+ATH_A.US,D,20220519,000000,24.88,25.55,24.8,25.28,212387,0
+ATH_A.US,D,20220520,000000,25.43,25.5,25.13,25.29,82296,0
+ATH_A.US,D,20220523,000000,25.29,25.96,25.23,25.79,171258,0
+ATH_A.US,D,20220524,000000,25.79,25.96,25.6,25.83,79662,0
+ATH_A.US,D,20220525,000000,25.89,26.2418,25.89,25.93,42978,0
+ATH_A.US,D,20220526,000000,25.85,26.317,25.7,25.76,65485,0
+ATH_A.US,D,20220527,000000,25.9,26.67,25.76,26.65,49714,0
+ATH_A.US,D,20220531,000000,26.71,26.71,26.15,26.19,132355,0
+ATH_A.US,D,20220601,000000,26.43,26.545,25.98,25.98,28988,0
+ATH_A.US,D,20220602,000000,25.83,25.98,25.71,25.91,23061,0
+ATH_A.US,D,20220603,000000,25.75,25.9821,25.65,25.65,29921,0
+ATH_A.US,D,20220606,000000,25.82,26.0669,25.65,25.815,30363,0
+ATH_A.US,D,20220607,000000,25.75,26.26,25.75,26.16,33638,0
+ATH_A.US,D,20220608,000000,26.12,26.28,25.9,25.9,30942,0
+ATH_A.US,D,20220609,000000,25.96,26.0089,25.84,25.85,27153,0
+ATH_A.US,D,20220610,000000,25.73,25.73,24.74,25,75787,0
+ATH_A.US,D,20220613,000000,24.5,24.5285,23.77,24.03,60705,0
+ATH_A.US,D,20220614,000000,23.8,23.935,23.49,23.6,64706,0
+ATH_A.US,D,20220615,000000,23.84,24.57,23.84,24.23,64986,0
+ATH_A.US,D,20220616,000000,24.08,24.18,23.4,23.61,40939,0
+ATH_A.US,D,20220617,000000,23.74,23.74,23.2578,23.26,64017,0
+ATH_A.US,D,20220621,000000,23.48,23.75,23.28,23.75,67692,0
+ATH_A.US,D,20220622,000000,23.6,24.03,23.6,23.83,32427,0
+ATH_A.US,D,20220623,000000,24,24.3299,23.7966,23.91,59577,0
+ATH_A.US,D,20220624,000000,24.02,24.3,23.9,24.14,111680,0
+ATH_A.US,D,20220627,000000,24.13,24.4,24.0212,24.4,33382,0
+ATH_A.US,D,20220628,000000,24.52,24.52,24.125,24.36,23909,0
+ATH_A.US,D,20220629,000000,24.2,24.69,24.11,24.69,35802,0
+ATH_A.US,D,20220630,000000,24.61,24.73,24.445,24.59,63226,0
+ATH_A.US,D,20220701,000000,24.72,25.15,24.7174,25.03,29809,0
+ATH_A.US,D,20220705,000000,25.03,25.17,24.65,24.99,38401,0
+ATH_A.US,D,20220706,000000,25.03,25.15,24.6962,24.8,32139,0
+ATH_A.US,D,20220707,000000,24.98,25.29,24.825,25.17,41872,0
+ATH_A.US,D,20220708,000000,25.02,25.25,25.02,25.24,17354,0
+ATH_A.US,D,20220711,000000,25.28,25.31,25.1614,25.285,18379,0
+ATH_A.US,D,20220712,000000,25.29,25.5,25.16,25.16,11181,0
+ATH_A.US,D,20220713,000000,24.97,25.3,24.82,25,31669,0
+ATH_A.US,D,20220714,000000,24.98,25.063,24.79,24.945,15879,0
+ATH_A.US,D,20220715,000000,25.12,25.3757,24.875,24.9,22332,0
+ATH_A.US,D,20220718,000000,25.16,25.38,25.045,25.23,23557,0
+ATH_A.US,D,20220719,000000,25.34,25.49,25.2832,25.48,22096,0
+ATH_A.US,D,20220720,000000,25.49,25.74,25.39,25.73,22775,0
+ATH_A.US,D,20220721,000000,25.71,25.8,25.47,25.8,20177,0
+ATH_A.US,D,20220722,000000,25.92,26.04,25.81,25.99,10408,0
+ATH_A.US,D,20220725,000000,25.95,25.97,25.77,25.93,16709,0
+ATH_A.US,D,20220726,000000,25.97,26.15,25.87,26.0184,20173,0
+ATH_A.US,D,20220727,000000,26.12,26.2005,26.0679,26.08,6202,0
+ATH_A.US,D,20220728,000000,26.17,26.51,26.0801,26.45,35383,0
+ATH_A.US,D,20220729,000000,26.51,26.88,26.2,26.82,79457,0
+ATH_A.US,D,20220801,000000,26.75,27,26.643,27,31470,0
+ATH_A.US,D,20220802,000000,26.95,27.53,26.8,27.22,128790,0
+ATH_A.US,D,20220803,000000,27.25,27.4114,27.09,27.38,48339,0
+ATH_A.US,D,20220804,000000,27.37,27.5,26.8,27.49,44314,0
+ATH_A.US,D,20220805,000000,27.27,27.3,26.9,27,32865,0
+ATH_A.US,D,20220808,000000,27.18,27.18,26.85,27.03,31684,0
+ATH_A.US,D,20220809,000000,27.09,27.09,26.26,26.3,27488,0
+ATH_A.US,D,20220810,000000,26.55,26.8099,26.41,26.5,26291,0
+ATH_A.US,D,20220811,000000,26.5,26.6,26.25,26.35,14858,0
+ATH_A.US,D,20220812,000000,26.46,26.49,26.24,26.45,18148,0
+ATH_A.US,D,20220815,000000,26.47,26.7,26.39,26.6,15144,0
+ATH_A.US,D,20220816,000000,26.67,26.67,26.4412,26.56,13688,0
+ATH_A.US,D,20220817,000000,26.51,26.51,26.02,26.1,29008,0
+ATH_A.US,D,20220818,000000,26.21,26.36,25.99,25.99,31854,0
+ATH_A.US,D,20220819,000000,25.92,25.99,25.59,25.95,18756,0
+ATH_A.US,D,20220822,000000,25.76,25.77,25.29,25.33,32540,0
+ATH_A.US,D,20220823,000000,25.38,25.38,24.3,24.78,128710,0
+ATH_A.US,D,20220824,000000,24.79,25.03,24.36,24.65,30591,0
+ATH_A.US,D,20220825,000000,24.76,25.15,24.71,25.15,14888,0
+ATH_A.US,D,20220826,000000,25.18,25.18,24.55,24.8,45205,0
+ATH_A.US,D,20220829,000000,24.8,24.8,24.53,24.59,24962,0
+ATH_A.US,D,20220830,000000,24.73,24.77,24.49,24.49,82378,0
+ATH_A.US,D,20220831,000000,24.58,24.6,24.45,24.45,81809,0
+ATH_A.US,D,20220901,000000,24.45,24.58,24.19,24.25,85915,0
+ATH_A.US,D,20220902,000000,24.49,24.6818,24.39,24.45,28338,0
+ATH_A.US,D,20220906,000000,24.44,24.6,24.32,24.48,61213,0
+ATH_A.US,D,20220907,000000,24.57,24.7727,24.4075,24.61,26714,0
+ATH_A.US,D,20220908,000000,24.62,24.84,24.55,24.59,51204,0
+ATH_A.US,D,20220909,000000,24.76,25.09,24.73,25.09,14078,0
+ATH_A.US,D,20220912,000000,25.11,25.2,25,25.17,17248,0
+ATH_A.US,D,20220913,000000,24.95,25.1609,24.79,24.88,37447,0
+ATH_A.US,D,20220914,000000,24.63,24.7,24.38,24.64,21382,0
+ATH_A.US,D,20220915,000000,24.65,24.94,24.33,24.41,20070,0
+ATH_A.US,D,20220916,000000,24.28,24.55,24.0215,24.31,28563,0
+ATH_A.US,D,20220919,000000,24.45,24.45,24.03,24.05,27332,0
+ATH_A.US,D,20220920,000000,24.08,24.09,23.88,24.04,44268,0
+ATH_A.US,D,20220921,000000,24.12,24.4034,24.09,24.36,43243,0
+ATH_A.US,D,20220922,000000,24.32,24.325,24.03,24.3,31989,0
+ATH_A.US,D,20220923,000000,24.26,24.26,23.85,23.966,72783,0
+ATH_A.US,D,20220926,000000,24,24.126,23.75,23.94,34223,0
+ATH_A.US,D,20220927,000000,24.14,24.23,23.9,24.23,39726,0
+ATH_A.US,D,20220928,000000,24.18,24.635,23.97,24.48,42245,0
+ATH_A.US,D,20220929,000000,24.23,24.68,23.89,24.64,127388,0
+ATH_A.US,D,20220930,000000,24.69,24.69,24.26,24.38,244613,0
+ATH_A.US,D,20221003,000000,24.48,24.7,24.3,24.4,38387,0
+ATH_A.US,D,20221004,000000,24.64,24.66,24.4,24.47,43373,0
+ATH_A.US,D,20221005,000000,24.36,24.4,24.11,24.16,57303,0
+ATH_A.US,D,20221006,000000,24.22,24.22,24.02,24.06,50360,0
+ATH_A.US,D,20221007,000000,23.89,24.3,23.7639,24.1,37361,0
+ATH_A.US,D,20221010,000000,24.13,24.36,24.015,24.3,51288,0
+ATH_A.US,D,20221011,000000,24.29,24.34,23.9,24,37521,0
+ATH_A.US,D,20221012,000000,24,24.0995,23.67,23.67,17388,0
+ATH_A.US,D,20221013,000000,23.42,23.8,23.35,23.7,40558,0
+ATH_A.US,D,20221014,000000,23.6,23.6221,23.29,23.3,30367,0
+ATH_A.US,D,20221017,000000,23.48,23.7449,23.35,23.39,27628,0
+ATH_A.US,D,20221018,000000,23.43,23.48,23.26,23.38,20348,0
+ATH_A.US,D,20221019,000000,23.33,23.39,23.15,23.37,31499,0
+ATH_A.US,D,20221020,000000,23.25,23.43,22.6,22.73,52313,0
+ATH_A.US,D,20221021,000000,22.79,22.82,22.38,22.52,72726,0
+ATH_A.US,D,20221024,000000,22.64,22.91,22.6,22.65,59739,0
+ATH_A.US,D,20221025,000000,22.99,23.05,22.72,23.045,27709,0
+ATH_A.US,D,20221026,000000,23.07,23.23,22.9201,23.03,98741,0
+ATH_A.US,D,20221027,000000,23.07,23.29,22.94,22.96,22372,0
+ATH_A.US,D,20221028,000000,23.07,23.27,23.07,23.26,15409,0
+ATH_A.US,D,20221031,000000,23.26,23.86,23.0594,23.81,227448,0
+ATH_A.US,D,20221101,000000,23.89,23.89,23.5515,23.7,61561,0
+ATH_A.US,D,20221102,000000,23.7,23.7852,23.5,23.7,54332,0
+ATH_A.US,D,20221103,000000,23.59,23.6699,23.2824,23.48,63912,0
+ATH_A.US,D,20221104,000000,23.56,23.6235,23.01,23.13,57198,0
+ATH_A.US,D,20221107,000000,23.29,23.61,22.88,23.55,40483,0
+ATH_A.US,D,20221108,000000,23.74,23.9,23.44,23.45,62076,0
+ATH_A.US,D,20221109,000000,23.7,23.76,23.19,23.69,122425,0
+ATH_A.US,D,20221110,000000,23.91,25.16,23.88,24.88,70140,0
+ATH_A.US,D,20221111,000000,24.88,24.94,24.5,24.71,30552,0
+ATH_A.US,D,20221114,000000,24.76,24.88,24.19,24.56,87549,0
+ATH_A.US,D,20221115,000000,24.68,25,24.66,24.9,57858,0
+ATH_A.US,D,20221116,000000,24.95,24.99,24.73,24.89,24322,0
+ATH_A.US,D,20221117,000000,24.74,24.8699,24.56,24.77,30623,0
+ATH_A.US,D,20221118,000000,24.76,24.772,24.13,24.13,47317,0
+ATH_A.US,D,20221121,000000,24.48,24.5544,23.93,23.979,48532,0
+ATH_A.US,D,20221122,000000,24.23,24.23,23.78,23.87,38771,0
+ATH_A.US,D,20221123,000000,24.03,24.3183,23.87,24.3,20625,0
+ATH_A.US,D,20221125,000000,24.32,24.35,23.9671,24.27,13593,0
+ATH_A.US,D,20221128,000000,24.35,24.5,24.1232,24.49,47684,0
+ATH_A.US,D,20221129,000000,24.58,24.58,23.68,23.68,37515,0
+ATH_A.US,D,20221130,000000,23.84,24.62,23.5291,24.62,150413,0
+ATH_A.US,D,20221201,000000,24.62,24.66,24.19,24.34,90229,0
+ATH_A.US,D,20221202,000000,24.27,24.29,24.02,24.28,76247,0
+ATH_A.US,D,20221205,000000,24.14,24.14,23.5,23.6,134058,0
+ATH_A.US,D,20221206,000000,23.66,23.9,23.05,23.19,192569,0
+ATH_A.US,D,20221207,000000,23.35,23.53,23.14,23.2,78824,0
+ATH_A.US,D,20221208,000000,23.27,23.6551,23.12,23.15,86749,0
+ATH_A.US,D,20221209,000000,23.2,23.34,22.98,23.16,78664,0
+ATH_A.US,D,20221212,000000,23.24,23.51,23.0604,23.39,122799,0
+ATH_A.US,D,20221213,000000,23.73,23.8,23.56,23.66,99341,0
+ATH_A.US,D,20221214,000000,23.37,23.4918,23.1,23.35,57091,0
+ATH_A.US,D,20221215,000000,23.32,23.39,22.95,22.99,64133,0
+ATH_A.US,D,20221216,000000,22.98,23.47,22.8201,23.45,90520,0
+ATH_A.US,D,20221219,000000,23.37,23.41,23.0766,23.3,54736,0
+ATH_A.US,D,20221220,000000,23.32,23.33,22.97,23.0182,47616,0
+ATH_A.US,D,20221221,000000,23.08,23.1567,22.8,22.85,105265,0
+ATH_A.US,D,20221222,000000,22.92,23,22.28,22.45,89035,0
+ATH_A.US,D,20221223,000000,22.39,22.525,21.67,21.99,127142,0
+ATH_A.US,D,20221227,000000,21.92,22.0379,21.4999,21.7755,104194,0
+ATH_A.US,D,20221228,000000,21.79,21.85,21.3,21.65,93959,0
+ATH_A.US,D,20221229,000000,21.83,21.83,21.56,21.57,87282,0
+ATH_A.US,D,20221230,000000,21.52,22.09,21.45,21.45,212270,0
+ATH_A.US,D,20230103,000000,21.73,22.15,21.73,21.96,53555,0
+ATH_A.US,D,20230104,000000,22.12,23.3,22.12,23.23,82370,0
+ATH_A.US,D,20230105,000000,23.18,23.59,23,23.37,107205,0
+ATH_A.US,D,20230106,000000,23.59,23.74,23.2,23.57,57611,0
+ATH_A.US,D,20230109,000000,23.75,23.7584,23.36,23.6,64702,0
+ATH_A.US,D,20230110,000000,23.54,23.66,23.41,23.63,70679,0
+ATH_A.US,D,20230111,000000,23.63,23.95,23.4967,23.66,80962,0
+ATH_A.US,D,20230112,000000,23.91,23.9794,23.41,23.89,41806,0
+ATH_A.US,D,20230113,000000,23.88,24.12,23.7068,24.09,87783,0
+ATH_A.US,D,20230117,000000,24,24.18,23.9617,24.18,55582,0
+ATH_A.US,D,20230118,000000,24.18,24.62,23.99,24.01,47107,0
+ATH_A.US,D,20230119,000000,24.23,24.23,23.88,24.1,27687,0
+ATH_A.US,D,20230120,000000,24.1,24.45,23.81,24.42,44297,0
+ATH_A.US,D,20230123,000000,24.31,24.73,24.25,24.7,32570,0
+ATH_A.US,D,20230124,000000,24.76,24.84,24.5682,24.79,29199,0
+ATH_A.US,D,20230125,000000,24.75,24.99,24.47,24.76,89539,0
+ATH_A.US,D,20230126,000000,24.88,24.99,24.73,24.99,50517,0
+ATH_A.US,D,20230127,000000,24.99,25.14,24.81,25.09,33077,0
+ATH_A.US,D,20230130,000000,25.13,25.69,25.04,25.59,68110,0
+ATH_A.US,D,20230131,000000,25.65,25.65,25.35,25.47,158945,0
+ATH_A.US,D,20230201,000000,25.42,25.83,25.32,25.83,112809,0
+ATH_A.US,D,20230202,000000,25.83,25.91,25.4,25.6,68481,0
+ATH_A.US,D,20230203,000000,25.53,25.5388,24.82,24.84,36140,0
+ATH_A.US,D,20230206,000000,24.89,24.97,24.6862,24.815,24063,0
+ATH_A.US,D,20230207,000000,24.93,24.94,24.48,24.84,44791,0
+ATH_A.US,D,20230208,000000,24.91,25,24.57,25,33115,0
+ATH_A.US,D,20230209,000000,25.01,25.16,24.6,24.69,39513,0
+ATH_A.US,D,20230210,000000,24.84,25.08,24.59,24.92,24976,0
+ATH_A.US,D,20230213,000000,25.08,25.14,24.84,25.14,29536,0
+ATH_A.US,D,20230214,000000,25.13,25.265,25.03,25.16,28061,0
+ATH_A.US,D,20230215,000000,25.24,25.25,24.95,25.1,21792,0
+ATH_A.US,D,20230216,000000,25.01,25.1176,24.9,24.99,32109,0
+ATH_A.US,D,20230217,000000,24.98,25.085,24.86,25.08,24129,0
+ATH_A.US,D,20230221,000000,25.03,25.03,24.14,24.19,33860,0
+ATH_A.US,D,20230222,000000,24.25,24.7599,24.25,24.63,19619,0
+ATH_A.US,D,20230223,000000,24.68,24.97,24.45,24.81,28158,0
+ATH_A.US,D,20230224,000000,24.73,25.01,24.5807,24.97,25768,0
+ATH_A.US,D,20230227,000000,25.14,25.21,24.84,25.21,23890,0
+ATH_A.US,D,20230228,000000,25.19,25.19,24.6714,24.73,97541,0
+ATH_A.US,D,20230301,000000,24.89,24.89,24.45,24.75,22116,0
+ATH_A.US,D,20230302,000000,24.66,24.97,24.547,24.97,20181,0
+ATH_A.US,D,20230303,000000,25.11,25.1599,24.925,25,129424,0
+ATH_A.US,D,20230306,000000,25.28,25.28,24.64,24.66,41687,0
+ATH_A.US,D,20230307,000000,24.58,24.73,24.58,24.64,28645,0
+ATH_A.US,D,20230308,000000,24.77,24.77,24.58,24.6101,12249,0
+ATH_A.US,D,20230309,000000,24.73,24.73,23.8,23.82,31280,0
+ATH_A.US,D,20230310,000000,23.68,23.992,22.9915,23.05,37302,0
+ATH_A.US,D,20230313,000000,22.5,23.52,21.185,21.53,150126,0
+ATH_A.US,D,20230314,000000,21.55,22.69,21.55,22.2,99671,0
+ATH_A.US,D,20230315,000000,22.1,22.1,20.7,20.75,118884,0
+ATH_A.US,D,20230316,000000,20.79,20.9643,20.47,20.7299,187463,0
+ATH_A.US,D,20230317,000000,20.75,20.75,19.84,20.01,69117,0
+ATH_A.US,D,20230320,000000,20.18,20.6354,20.0232,20.18,81086,0
+ATH_A.US,D,20230321,000000,20.42,21.19,20.33,21.01,69852,0
+ATH_A.US,D,20230322,000000,21.21,21.21,20.57,20.65,64251,0
+ATH_A.US,D,20230323,000000,20.81,21.17,20.31,20.58,39940,0
+ATH_A.US,D,20230324,000000,20.56,20.77,20.25,20.77,46847,0
+ATH_A.US,D,20230327,000000,21.01,21.18,20.63,20.71,109169,0
+ATH_A.US,D,20230328,000000,20.84,20.9599,20.65,20.81,31173,0
+ATH_A.US,D,20230329,000000,21.02,21.29,20.96,21.13,69799,0
+ATH_A.US,D,20230330,000000,21.29,22.03,21.09,22.03,79714,0
+ATH_A.US,D,20230331,000000,22,22.36,21.75,21.75,271397,0
+ATH_A.US,D,20230403,000000,21.79,22.33,21.6701,22.02,65539,0
+ATH_A.US,D,20230404,000000,21.85,22.07,21.68,22.06,50320,0
+ATH_A.US,D,20230405,000000,22.05,22.0887,21.701,21.84,27996,0
+ATH_A.US,D,20230406,000000,21.94,22.08,21.7,21.9258,38173,0
+ATH_A.US,D,20230410,000000,21.92,22.01,21.5901,21.84,39385,0
+ATH_A.US,D,20230411,000000,21.74,22.6,21.64,22.56,64226,0
+ATH_A.US,D,20230412,000000,22.5,22.607,21.61,21.64,56879,0
+ATH_A.US,D,20230413,000000,21.9,22.0999,21.75,22.08,49569,0
+ATH_A.US,D,20230414,000000,22.08,22.08,21.58,21.66,49646,0
+ATH_A.US,D,20230417,000000,21.76,21.8799,21.52,21.52,61074,0
+ATH_A.US,D,20230418,000000,21.71,21.71,21.45,21.58,39604,0
+ATH_A.US,D,20230419,000000,21.38,21.75,21.2533,21.75,42757,0
+ATH_A.US,D,20230420,000000,21.68,21.8807,21.5,21.68,35448,0
+ATH_A.US,D,20230421,000000,21.88,22,21.66,21.8,53320,0
+ATH_A.US,D,20230424,000000,21.78,21.9727,21.5391,21.76,30915,0
+ATH_A.US,D,20230425,000000,21.81,21.95,21.45,21.45,45045,0
+ATH_A.US,D,20230426,000000,21.56,21.88,21.47,21.52,42105,0
+ATH_A.US,D,20230427,000000,21.69,21.86,21.46,21.84,45423,0
+ATH_A.US,D,20230428,000000,21.71,21.96,21.68,21.69,135824,0
+ATH_A.US,D,20230501,000000,21.72,21.8369,21.53,21.72,33400,0
+ATH_A.US,D,20230502,000000,21.6,21.6,21.0501,21.15,46680,0
+ATH_A.US,D,20230503,000000,21.15,21.3722,20.49,20.49,56147,0
+ATH_A.US,D,20230504,000000,20.32,20.32,19.5,19.55,93794,0
+ATH_A.US,D,20230505,000000,19.82,20.285,19.8,20.24,39792,0
+ATH_A.US,D,20230508,000000,20.34,20.65,19.93,20.1455,39836,0
+ATH_A.US,D,20230509,000000,20,20.24,19.6701,19.79,227248,0
+ATH_A.US,D,20230510,000000,19.96,20.498,19.77,20.49,50757,0
+ATH_A.US,D,20230511,000000,20.1,20.2409,19.75,19.92,64938,0
+ATH_A.US,D,20230512,000000,19.96,20.09,19.73,20.09,56679,0
+ATH_A.US,D,20230515,000000,20.12,20.12,19.65,19.85,99670,0
+ATH_A.US,D,20230516,000000,19.85,19.97,19.49,19.69,78973,0
+ATH_A.US,D,20230517,000000,19.69,20.19,19.69,20.19,71451,0
+ATH_A.US,D,20230518,000000,20.1,20.3,20.03,20.08,89518,0
+ATH_A.US,D,20230519,000000,20.01,20.08,19.71,20.07,53070,0
+ATH_A.US,D,20230522,000000,19.91,20.21,19.89,20.07,85019,0
+ATH_A.US,D,20230523,000000,20.03,20.35,20.03,20.29,53433,0
+ATH_A.US,D,20230524,000000,20.27,20.5,20.06,20.5,47101,0
+ATH_A.US,D,20230525,000000,20.32,20.46,20.2,20.35,34491,0
+ATH_A.US,D,20230526,000000,20.35,20.4607,20.25,20.46,24010,0
+ATH_A.US,D,20230530,000000,20.5,20.91,20.38,20.61,67962,0
+ATH_A.US,D,20230531,000000,20.79,20.99,20.52,20.86,162619,0
+ATH_A.US,D,20230601,000000,20.68,21,20.65,20.72,62633,0
+ATH_A.US,D,20230602,000000,20.95,21.76,20.75,21.76,74787,0
+ATH_A.US,D,20230605,000000,21.6,21.6,21.21,21.55,29636,0
+ATH_A.US,D,20230606,000000,21.6,21.68,21.2532,21.64,37461,0
+ATH_A.US,D,20230607,000000,21.47,21.62,21.35,21.49,44847,0
+ATH_A.US,D,20230608,000000,21.45,21.51,21.27,21.5,32855,0
+ATH_A.US,D,20230609,000000,21.66,21.66,21.21,21.55,40860,0
+ATH_A.US,D,20230612,000000,21.39,21.42,21.0275,21.12,29399,0
+ATH_A.US,D,20230613,000000,21.21,21.38,21.16,21.3,37077,0
+ATH_A.US,D,20230614,000000,20.8,20.917,20.15,20.29,67023,0
+ATH_A.US,D,20230615,000000,20.29,20.62,20.29,20.49,26478,0
+ATH_A.US,D,20230616,000000,20.4,20.43,20.22,20.37,35138,0
+ATH_A.US,D,20230620,000000,20.29,20.35,19.86,20.04,48257,0
+ATH_A.US,D,20230621,000000,19.96,20.32,19.96,20.28,38124,0
+ATH_A.US,D,20230622,000000,20.1,20.2799,20.05,20.24,55449,0
+ATH_A.US,D,20230623,000000,20.25,20.35,20.12,20.24,37211,0
+ATH_A.US,D,20230626,000000,20.25,20.48,20.25,20.42,47948,0
+ATH_A.US,D,20230627,000000,20.5,20.64,20.328,20.62,118185,0
+ATH_A.US,D,20230628,000000,20.6,20.95,20.51,20.95,68667,0
+ATH_A.US,D,20230629,000000,20.96,20.96,20.56,20.65,76692,0
+ATH_A.US,D,20230630,000000,20.66,21,20.64,21,207717,0
+ATH_A.US,D,20230703,000000,20.96,21.32,20.82,21.27,35586,0
+ATH_A.US,D,20230705,000000,21.09,21.42,20.9,21.09,50527,0
+ATH_A.US,D,20230706,000000,20.99,20.99,20.53,20.87,35530,0
+ATH_A.US,D,20230707,000000,20.77,20.98,20.57,20.96,27881,0
+ATH_A.US,D,20230710,000000,20.98,21.195,20.7,21.18,17413,0
+ATH_A.US,D,20230711,000000,21.28,21.45,21.1,21.42,34446,0
+ATH_A.US,D,20230712,000000,21.42,21.53,21.2101,21.49,70148,0
+ATH_A.US,D,20230713,000000,21.34,21.35,20.94,21.2,46569,0
+ATH_A.US,D,20230714,000000,21.08,21.15,20.69,20.85,28973,0
+ATH_A.US,D,20230717,000000,20.99,21.08,20.8,20.9,30549,0
+ATH_A.US,D,20230718,000000,20.84,21.0999,20.84,21.03,49688,0
+ATH_A.US,D,20230719,000000,21.1,21.13,20.73,20.8747,58157,0
+ATH_A.US,D,20230720,000000,21,21.0674,20.73,20.87,54660,0
+ATH_A.US,D,20230721,000000,20.97,21.06,20.7679,20.85,42653,0
+ATH_A.US,D,20230724,000000,20.95,21.1,20.825,20.88,42259,0
+ATH_A.US,D,20230725,000000,20.85,20.85,20.65,20.85,35867,0
+ATH_A.US,D,20230726,000000,20.85,21.4,20.72,21.14,63853,0
+ATH_A.US,D,20230727,000000,21.14,21.39,20.87,21.12,51914,0
+ATH_A.US,D,20230728,000000,21.04,21.21,20.82,21.09,48012,0
+ATH_A.US,D,20230731,000000,21.2,21.39,21.08,21.39,101685,0
+ATH_A.US,D,20230801,000000,21.32,21.4,21.11,21.4,35829,0
+ATH_A.US,D,20230802,000000,21.21,21.3,21.13,21.25,32227,0
+ATH_A.US,D,20230803,000000,21.23,21.39,21.08,21.08,49019,0
+ATH_A.US,D,20230804,000000,21.3,21.39,21.205,21.38,24744,0
+ATH_A.US,D,20230807,000000,21.4,21.4,21.22,21.3729,36202,0
+ATH_A.US,D,20230808,000000,21.36,21.4,21.1601,21.4,17460,0
+ATH_A.US,D,20230809,000000,21.39,21.39,21.1501,21.275,23901,0
+ATH_A.US,D,20230810,000000,21.34,21.39,21.19,21.29,22036,0
+ATH_A.US,D,20230811,000000,21.22,21.35,21.16,21.35,19153,0
+ATH_A.US,D,20230814,000000,21.2,21.24,21.01,21.04,35578,0
+ATH_A.US,D,20230815,000000,20.86,21.25,20.72,20.72,34174,0
+ATH_A.US,D,20230816,000000,20.75,21.33,20.75,21.01,65089,0
+ATH_A.US,D,20230817,000000,20.9,21,20.72,20.98,25530,0
+ATH_A.US,D,20230818,000000,20.76,20.99,20.72,20.95,34184,0
+ATH_A.US,D,20230821,000000,20.94,21,20.7619,20.87,24688,0
+ATH_A.US,D,20230822,000000,21,21,20.8,20.845,31283,0
+ATH_A.US,D,20230823,000000,21,21.1699,20.86,21.04,38431,0
+ATH_A.US,D,20230824,000000,20.92,21.19,20.87,21.19,44854,0
+ATH_A.US,D,20230825,000000,21.19,21.36,21.01,21.315,24820,0
+ATH_A.US,D,20230828,000000,21.32,21.75,21.32,21.66,22817,0
+ATH_A.US,D,20230829,000000,21.73,21.85,21.64,21.85,20554,0
+ATH_A.US,D,20230830,000000,21.83,22.12,21.6978,21.98,25111,0
+ATH_A.US,D,20230831,000000,21.85,22.31,21.85,22.09,89963,0
+ATH_A.US,D,20230901,000000,21.95,22.31,21.856,22.09,20657,0
+ATH_A.US,D,20230905,000000,22.08,22.08,21.83,21.83,27010,0
+ATH_A.US,D,20230906,000000,21.94,22.1,21.8,22.1,23295,0
+ATH_A.US,D,20230907,000000,21.95,22.09,21.75,21.91,24082,0
+ATH_A.US,D,20230908,000000,22.06,22.1782,21.9152,22.1734,17811,0
+ATH_A.US,D,20230911,000000,22.1,22.23,22,22,26871,0
+ATH_A.US,D,20230912,000000,22.11,22.16,21.84,22.1,32238,0
+ATH_A.US,D,20230913,000000,22.17,22.23,21.82,22.08,27563,0
+ATH_A.US,D,20230914,000000,21.76,22.16,21.68,22.16,23607,0
+ATH_A.US,D,20230915,000000,21.91,22.24,21.85,22.24,31405,0
+ATH_A.US,D,20230918,000000,22.25,22.85,22.1363,22.55,48024,0
+ATH_A.US,D,20230919,000000,22.19,22.72,22.19,22.72,39403,0
+ATH_A.US,D,20230920,000000,22.62,23.18,22.62,22.86,39411,0
+ATH_A.US,D,20230921,000000,22.79,23,22.41,22.46,41802,0
+ATH_A.US,D,20230922,000000,22.66,23.0728,22.4986,22.8,43283,0
+ATH_A.US,D,20230925,000000,22.74,22.7937,22.37,22.64,59203,0
+ATH_A.US,D,20230926,000000,22.54,22.6,22.09,22.1,105464,0
+ATH_A.US,D,20230927,000000,22.1,22.3305,21.71,21.77,76506,0
+ATH_A.US,D,20230928,000000,21.76,21.9699,21.55,21.7,45183,0
+ATH_A.US,D,20230929,000000,21.57,21.97,21.57,21.65,204460,0
+ATH_A.US,D,20231002,000000,21.78,21.78,21.11,21.21,51845,0
+ATH_A.US,D,20231003,000000,21.2,21.2399,21,21.14,62551,0
+ATH_A.US,D,20231004,000000,21.37,21.37,21.1,21.17,49237,0
+ATH_A.US,D,20231005,000000,21.32,21.385,21.0601,21.1,63707,0
+ATH_A.US,D,20231006,000000,20.97,21.24,20.91,21.15,76038,0
+ATH_A.US,D,20231009,000000,21.16,21.3004,21.13,21.3,23182,0
+ATH_A.US,D,20231010,000000,21.3,21.3745,21.06,21.12,67046,0
+ATH_A.US,D,20231011,000000,21.23,21.24,21.1,21.1,95947,0
+ATH_A.US,D,20231012,000000,21.19,21.3261,21.156,21.3,37025,0
+ATH_A.US,D,20231013,000000,21.23,21.38,20.85,20.92,29279,0
+ATH_A.US,D,20231016,000000,21,21,20.54,20.7,57247,0
+ATH_A.US,D,20231017,000000,20.6,20.86,20.51,20.72,97785,0
+ATH_A.US,D,20231018,000000,20.74,20.74,20.34,20.37,90489,0
+ATH_A.US,D,20231019,000000,20.39,20.4902,19.92,19.92,52745,0
+ATH_A.US,D,20231020,000000,20,20.24,19.81,19.85,65379,0
+ATH_A.US,D,20231023,000000,19.88,20.432,19.85,20.29,50825,0
+ATH_A.US,D,20231024,000000,20.41,20.5924,20.2118,20.5,64442,0
+ATH_A.US,D,20231025,000000,20.53,20.577,20.2,20.3,32737,0
+ATH_A.US,D,20231026,000000,20.37,20.4493,20.3,20.38,22254,0
+ATH_A.US,D,20231027,000000,20.58,20.58,20.146,20.2,46490,0
+ATH_A.US,D,20231030,000000,20.35,20.44,20.2,20.27,31204,0
+ATH_A.US,D,20231031,000000,20.4,21.17,20.38,21.13,231170,0
+ATH_A.US,D,20231101,000000,21.15,21.71,21.045,21.33,80272,0
+ATH_A.US,D,20231102,000000,21.38,21.9648,21.05,21.35,70381,0
+ATH_A.US,D,20231103,000000,21.61,21.87,21.3,21.87,70097,0
+ATH_A.US,D,20231106,000000,21.8,21.8,21.55,21.65,33514,0
+ATH_A.US,D,20231107,000000,21.56,21.73,21.37,21.55,32948,0
+ATH_A.US,D,20231108,000000,21.58,21.6,21.21,21.44,44043,0
+ATH_A.US,D,20231109,000000,21.51,21.98,21.21,21.93,110186,0
+ATH_A.US,D,20231110,000000,22.07,22.1899,21.91,22,56283,0
+ATH_A.US,D,20231113,000000,21.99,22.1898,21.83,22.03,44397,0
+ATH_A.US,D,20231114,000000,22.25,22.85,22.25,22.74,71540,0
+ATH_A.US,D,20231115,000000,22.71,22.88,22.56,22.86,47003,0
+ATH_A.US,D,20231116,000000,22.83,23.2299,22.78,22.96,76794,0
+ATH_A.US,D,20231117,000000,23.06,23.25,22.9316,23.01,40007,0
+ATH_A.US,D,20231120,000000,23.13,23.38,23.11,23.11,39869,0
+ATH_A.US,D,20231121,000000,23.22,23.34,23.09,23.15,45727,0
+ATH_A.US,D,20231122,000000,23.15,23.27,22.9848,23.14,53092,0
+ATH_A.US,D,20231124,000000,23.23,23.3412,23.16,23.16,12281,0
+ATH_A.US,D,20231127,000000,23.21,23.36,23.16,23.21,48409,0
+ATH_A.US,D,20231128,000000,23.29,23.4359,23.19,23.37,39576,0
+ATH_A.US,D,20231129,000000,23.53,23.957,23.45,23.65,116144,0
+ATH_A.US,D,20231130,000000,23.65,24.24,23.37,23.83,206150,0
+ATH_A.US,D,20231201,000000,23.85,24.13,23.76,23.96,64186,0
+ATH_A.US,D,20231204,000000,23.94,24.1894,23.81,23.92,294721,0
+ATH_A.US,D,20231205,000000,23.9,24.2492,23.85,24.03,37310,0
+ATH_A.US,D,20231206,000000,24.24,24.25,24.04,24.04,33900,0
+ATH_A.US,D,20231207,000000,24.14,24.15,23.8,23.93,461843,0
+ATH_A.US,D,20231208,000000,23.94,23.96,23.59,23.66,27890,0
+ATH_A.US,D,20231211,000000,23.58,23.8574,23.19,23.5899,52897,0
+ATH_A.US,D,20231212,000000,23.67,23.73,23.3,23.45,48096,0
+ATH_A.US,D,20231213,000000,23.68,23.68,23.32,23.55,57963,0
+ATH_A.US,D,20231214,000000,23.23,23.74,23.2,23.44,49562,0
+ATH_A.US,D,20231215,000000,23.31,23.7422,23.31,23.35,62726,0
+ATH_A.US,D,20231218,000000,23.49,23.625,23.21,23.4,81028,0
+ATH_A.US,D,20231219,000000,23.4,23.95,23.35,23.91,71307,0
+ATH_A.US,D,20231220,000000,23.89,24.35,23.82,24.03,50754,0
+ATH_A.US,D,20231221,000000,24.14,24.3,24.02,24.3,29893,0
+ATH_A.US,D,20231222,000000,24.39,24.62,24.31,24.3798,37326,0
+ATH_A.US,D,20231226,000000,24.4,24.46,24.2398,24.35,164111,0
+ATH_A.US,D,20231227,000000,24.25,24.35,23.99,24,156737,0
+ATH_A.US,D,20231228,000000,24.14,24.14,23.21,23.21,207414,0
+ATH_A.US,D,20231229,000000,23.21,23.21,22.2943,22.48,327023,0
+ATH_A.US,D,20240102,000000,22.42,22.84,22.34,22.82,73895,0
+ATH_A.US,D,20240103,000000,22.75,22.9799,22.4384,22.89,65266,0
+ATH_A.US,D,20240104,000000,22.82,23.19,22.81,23.01,90211,0
+ATH_A.US,D,20240105,000000,23.11,23.73,23.07,23.73,136776,0
+ATH_A.US,D,20240108,000000,23.84,24.11,23.51,24.11,134377,0
+ATH_A.US,D,20240109,000000,24.05,24.1793,23.94,24.05,54616,0
+ATH_A.US,D,20240110,000000,23.98,24.3,23.9,24.05,71198,0
+ATH_A.US,D,20240111,000000,24.23,24.32,24.05,24.07,57680,0
+ATH_A.US,D,20240112,000000,24.12,24.68,24.08,24.42,193362,0
+ATH_A.US,D,20240116,000000,24.43,24.61,24.3701,24.41,128204,0
+ATH_A.US,D,20240117,000000,24.39,24.53,24.0801,24.33,134719,0
+ATH_A.US,D,20240118,000000,24.38,24.42,24.17,24.35,81772,0
+ATH_A.US,D,20240119,000000,24.38,24.54,24.1836,24.52,72920,0
+ATH_A.US,D,20240122,000000,24.46,25,24.4,24.73,128631,0
+ATH_A.US,D,20240123,000000,24.86,25.055,24.4101,24.98,320827,0
+ATH_A.US,D,20240124,000000,24.98,25.41,24.84,25.23,584466,0
+ATH_A.US,D,20240125,000000,25.19,25.37,25.1331,25.32,260450,0
+ATH_A.US,D,20240126,000000,25.31,25.32,25.125,25.2,407685,0
+ATH_A.US,D,20240129,000000,25.21,25.34,25.0504,25.11,204843,0
+ATH_A.US,D,20240130,000000,25.11,25.37,25,25.32,90493,0
+ATH_A.US,D,20240131,000000,25.29,25.3,23.64,23.78,2343264,0
+ATH_A.US,D,20240201,000000,24.18,24.54,24.1,24.54,810598,0
+ATH_A.US,D,20240202,000000,24.46,24.6,24.26,24.52,126816,0
+ATH_A.US,D,20240205,000000,24.41,24.47,24.32,24.44,275215,0
+ATH_A.US,D,20240206,000000,24.44,24.45,24.11,24.34,124694,0
+ATH_A.US,D,20240207,000000,24.47,24.5,24.2266,24.49,70023,0
+ATH_A.US,D,20240208,000000,24.45,24.76,24.395,24.73,273293,0
+ATH_A.US,D,20240209,000000,24.77,25,24.667,24.96,50024,0
+ATH_A.US,D,20240212,000000,24.98,24.98,24.69,24.93,61422,0
+ATH_A.US,D,20240213,000000,24.53,24.98,24.53,24.65,57405,0
+ATH_A.US,D,20240214,000000,24.61,24.97,24.61,24.9,46525,0
+ATH_A.US,D,20240215,000000,24.87,24.98,24.8,24.89,44496,0
+ATH_A.US,D,20240216,000000,24.82,24.99,24.7,24.95,32730,0
+ATH_A.US,D,20240220,000000,24.85,25.09,24.85,24.91,43248,0
+ATH_A.US,D,20240221,000000,25.01,25.05,24.87,24.93,132681,0
+ATH_A.US,D,20240222,000000,25.1,25.17,24.94,24.94,242132,0
+ATH_A.US,D,20240223,000000,24.94,25.48,24.9003,25.44,101484,0
+ATH_A.US,D,20240226,000000,25.39,25.4598,24.9724,25.42,50890,0
+ATH_A.US,D,20240227,000000,25.4,25.5123,25.145,25.36,84542,0
+ATH_A.US,D,20240228,000000,25.45,25.4699,24.86,25,218735,0
+ATH_A.US,D,20240229,000000,25,25.1,24.55,24.62,852153,0
+ATH_A.US,D,20240301,000000,24.65,24.72,24.23,24.25,192396,0
+ATH_A.US,D,20240304,000000,24.25,24.2625,24.03,24.11,66197,0
+ATH_A.US,D,20240305,000000,24.09,24.36,24.02,24.14,69395,0
+ATH_A.US,D,20240306,000000,24.2,24.37,23.81,24.05,99167,0
+ATH_A.US,D,20240307,000000,24.1,24.35,24.1,24.29,45359,0
+ATH_A.US,D,20240308,000000,24.3,24.5,24.07,24.3,62963,0
+ATH_A.US,D,20240311,000000,24.29,24.29,24.15,24.19,27665,0
+ATH_A.US,D,20240312,000000,24.13,24.3995,24.07,24.34,50617,0
+ATH_A.US,D,20240313,000000,24.32,24.44,24.2485,24.4,47591,0
+ATH_A.US,D,20240314,000000,23.98,24.04,23.75,23.9,30816,0
+ATH_A.US,D,20240315,000000,23.84,23.8499,23.6384,23.83,25960,0
+ATH_A.US,D,20240318,000000,23.83,23.85,23.7382,23.77,37934,0
+ATH_A.US,D,20240319,000000,23.8,24.25,23.78,24.23,77174,0
+ATH_A.US,D,20240320,000000,24.13,24.36,24.06,24.35,50065,0
+ATH_A.US,D,20240321,000000,24.43,24.73,24.38,24.62,60499,0
+ATH_A.US,D,20240322,000000,24.75,24.77,24.64,24.75,54094,0
+ATH_A.US,D,20240325,000000,24.71,24.72,24.22,24.32,49720,0
+ATH_A.US,D,20240326,000000,24.3,24.32,24,24.27,50980,0
+ATH_A.US,D,20240327,000000,24.26,24.26,24.025,24.07,40584,0
+ATH_A.US,D,20240328,000000,24.15,24.25,23.7,23.83,145274,0
+ATH_A.US,D,20240401,000000,23.92,24.1199,23.73,24.1,46552,0
+ATH_A.US,D,20240402,000000,23.99,23.99,23.56,23.87,46341,0
+ATH_A.US,D,20240403,000000,23.81,24.23,23.59,24.14,135836,0
+ATH_A.US,D,20240404,000000,24.12,24.2,24,24.2,52247,0
+ATH_A.US,D,20240405,000000,24.3,24.45,23.81,23.93,104824,0
+ATH_A.US,D,20240408,000000,23.93,24.0095,23.71,23.73,57365,0
+ATH_A.US,D,20240409,000000,23.8,23.95,23.7,23.81,114346,0
+ATH_A.US,D,20240410,000000,23.65,23.67,23.2,23.66,84967,0
+ATH_A.US,D,20240411,000000,23.58,23.58,23.26,23.57,51608,0
+ATH_A.US,D,20240412,000000,23.48,23.48,23.33,23.33,66521,0
+ATH_A.US,D,20240415,000000,23.42,23.4299,23.0301,23.29,60574,0
+ATH_A.US,D,20240416,000000,23.1,23.32,23.1,23.22,28651,0
+ATH_A.US,D,20240417,000000,23.24,23.5089,23.1301,23.46,24601,0
+ATH_A.US,D,20240418,000000,23.38,23.41,23.21,23.3,29647,0
+ATH_A.US,D,20240419,000000,23.28,23.5597,23.13,23.45,84737,0
+ATH_A.US,D,20240422,000000,23.31,23.52,23.2301,23.42,20498,0
+ATH_A.US,D,20240423,000000,23.41,23.6469,23.2881,23.56,26871,0
+ATH_A.US,D,20240424,000000,23.56,23.66,23.3,23.5,23866,0
+ATH_A.US,D,20240425,000000,23.31,23.31,23.1,23.26,24407,0
+ATH_A.US,D,20240426,000000,23.27,23.4735,23.16,23.24,17665,0
+ATH_A.US,D,20240429,000000,23.25,23.46,23.1301,23.41,26523,0
+ATH_A.US,D,20240430,000000,23.33,23.55,23.21,23.51,69918,0
+ATH_A.US,D,20240501,000000,23.53,23.53,23.21,23.33,55150,0
+ATH_A.US,D,20240502,000000,23.34,23.5328,23.21,23.47,43050,0
+ATH_A.US,D,20240503,000000,23.61,23.72,23.4168,23.72,22664,0
+ATH_A.US,D,20240506,000000,23.67,24,23.655,23.86,33586,0
+ATH_A.US,D,20240507,000000,23.92,24.11,23.9175,24.05,41372,0
+ATH_A.US,D,20240508,000000,23.93,24.0543,23.8084,23.96,84753,0
+ATH_A.US,D,20240509,000000,23.9,24.16,23.9,24.04,46804,0
+ATH_A.US,D,20240510,000000,24.11,24.11,23.96,24.05,34446,0
+ATH_A.US,D,20240513,000000,24.04,24.05,23.95,23.95,45139,0
+ATH_A.US,D,20240514,000000,23.92,24,23.9,23.9,22406,0
+ATH_A.US,D,20240515,000000,24,24.205,23.87,24.15,44638,0
+ATH_A.US,D,20240516,000000,24.16,24.2,23.9708,24.2,27850,0
+ATH_A.US,D,20240517,000000,24.08,24.1,24,24.0478,24703,0
+ATH_A.US,D,20240520,000000,24.03,24.2,24.0145,24.1,34192,0
+ATH_A.US,D,20240521,000000,24.05,24.1599,23.81,23.88,40397,0
+ATH_A.US,D,20240522,000000,23.79,24.0616,23.74,23.93,36936,0
+ATH_A.US,D,20240523,000000,24.03,24.0599,23.73,23.99,85964,0
+ATH_A.US,D,20240524,000000,24.03,24.04,23.8478,23.96,25315,0
+ATH_A.US,D,20240528,000000,24.01,24.18,23.93,24.01,31270,0
+ATH_A.US,D,20240529,000000,24.01,24.01,23.6,23.6,35374,0
+ATH_A.US,D,20240530,000000,23.67,23.69,23.55,23.57,41798,0
+ATH_A.US,D,20240531,000000,23.54,24.37,23.54,24.23,161089,0
+ATH_A.US,D,20240603,000000,24.15,24.3086,24.03,24.28,42909,0
+ATH_A.US,D,20240604,000000,24.12,24.48,24.12,24.41,24383,0
+ATH_A.US,D,20240605,000000,24.36,24.425,24.2235,24.36,26204,0
+ATH_A.US,D,20240606,000000,24.35,24.51,24.17,24.35,47794,0
+ATH_A.US,D,20240607,000000,24.22,24.35,24.1844,24.27,26793,0
+ATH_A.US,D,20240610,000000,24.2,24.3452,24.1301,24.2,20389,0
+ATH_A.US,D,20240611,000000,24.13,24.2,24.13,24.14,40973,0
+ATH_A.US,D,20240612,000000,24.22,24.5396,24.14,24.14,63040,0
+ATH_A.US,D,20240613,000000,24.24,24.25,24.17,24.17,53070,0
+ATH_A.US,D,20240614,000000,23.88,23.9,23.72,23.79,27438,0
+ATH_A.US,D,20240617,000000,23.76,23.89,23.66,23.75,42246,0
+ATH_A.US,D,20240618,000000,23.71,23.9542,23.66,23.68,97654,0
+ATH_A.US,D,20240620,000000,23.72,23.87,23.65,23.7,62640,0
+ATH_A.US,D,20240621,000000,23.66,24,23.66,23.85,39015,0
+ATH_A.US,D,20240624,000000,23.79,24.0956,23.79,24.07,38517,0
+ATH_A.US,D,20240625,000000,24.08,24.33,24.02,24.33,37861,0
+ATH_A.US,D,20240626,000000,24.33,24.67,24.25,24.67,38716,0
+ATH_A.US,D,20240627,000000,24.56,24.65,24.56,24.6,39704,0
+ATH_A.US,D,20240628,000000,24.65,24.67,23.89,24.12,92040,0
+ATH_A.US,D,20240701,000000,24.13,24.6299,23.8,23.89,77156,0
+ATH_A.US,D,20240702,000000,23.92,24.26,23.9021,24.26,27457,0
+ATH_A.US,D,20240703,000000,24.17,24.55,24.17,24.45,18425,0
+ATH_A.US,D,20240705,000000,24.45,24.67,24.35,24.56,29386,0
+ATH_A.US,D,20240708,000000,24.5,24.5,24.28,24.49,46913,0
+ATH_A.US,D,20240709,000000,24.47,24.505,24.31,24.39,49323,0
+ATH_A.US,D,20240710,000000,24.4,24.67,24.1185,24.47,54141,0
+ATH_A.US,D,20240711,000000,24.51,24.89,24.51,24.83,44970,0
+ATH_A.US,D,20240712,000000,24.79,24.87,24.69,24.87,30002,0
+ATH_A.US,D,20240715,000000,24.76,24.79,24.45,24.75,41868,0
+ATH_A.US,D,20240716,000000,24.79,24.79,24.54,24.65,27282,0
+ATH_A.US,D,20240717,000000,24.55,24.72,24.4456,24.66,20855,0
+ATH_A.US,D,20240718,000000,24.72,24.77,24.56,24.74,21155,0
+ATH_A.US,D,20240719,000000,24.64,24.79,24.41,24.79,63547,0
+ATH_A.US,D,20240722,000000,24.8,24.84,24.65,24.66,25879,0
+ATH_A.US,D,20240723,000000,24.77,24.77,24.53,24.55,32972,0
+ATH_A.US,D,20240724,000000,24.57,24.5961,24.31,24.31,35693,0
+ATH_A.US,D,20240725,000000,24.45,24.5429,24.29,24.29,31972,0
+ATH_A.US,D,20240726,000000,24.34,24.47,24.21,24.26,36143,0
+ATH_A.US,D,20240729,000000,24.38,24.38,24.16,24.21,23333,0
+ATH_A.US,D,20240730,000000,24.22,24.57,24.22,24.57,21724,0
+ATH_A.US,D,20240731,000000,24.43,24.59,24.21,24.25,78581,0
+ATH_A.US,D,20240801,000000,24.2,24.69,24.2,24.69,38179,0
+ATH_A.US,D,20240802,000000,24.44,24.6399,24.36,24.36,27475,0
+ATH_A.US,D,20240805,000000,23.95,24.29,23.67,24.13,73581,0
+ATH_A.US,D,20240806,000000,24.06,24.45,24.05,24.39,32799,0
+ATH_A.US,D,20240807,000000,24.36,24.62,24.36,24.53,38982,0
+ATH_A.US,D,20240808,000000,24.46,24.73,24.46,24.73,18885,0
+ATH_A.US,D,20240809,000000,24.61,24.68,24.57,24.58,33035,0
+ATH_A.US,D,20240812,000000,24.55,24.6415,24.43,24.43,30016,0
+ATH_A.US,D,20240813,000000,24.58,24.655,24.515,24.65,23704,0
+ATH_A.US,D,20240814,000000,24.65,24.74,24.51,24.51,45340,0
+ATH_A.US,D,20240815,000000,24.58,24.66,24.34,24.34,38170,0
+ATH_A.US,D,20240816,000000,24.35,24.63,24.35,24.42,14690,0
+ATH_A.US,D,20240819,000000,24.5,24.7,24.5,24.63,25564,0
+ATH_A.US,D,20240820,000000,24.67,24.8096,24.62,24.8,18795,0
+ATH_A.US,D,20240821,000000,24.83,25,24.805,24.9754,38193,0
+ATH_A.US,D,20240822,000000,24.99,24.99,24.88,24.99,19791,0
+ATH_A.US,D,20240823,000000,25,25,24.95,25,38125,0
+ATH_A.US,D,20240826,000000,25,25.2,24.94,25.2,53452,0
+ATH_A.US,D,20240827,000000,25.13,25.21,25.0303,25.06,15710,0
+ATH_A.US,D,20240828,000000,25.17,25.35,25.17,25.3,28650,0
+ATH_A.US,D,20240829,000000,25.26,25.28,25.18,25.18,16562,0
+ATH_A.US,D,20240830,000000,25.2,25.28,24.7001,24.85,103838,0
+ATH_A.US,D,20240903,000000,24.9,25.055,24.85,24.87,25730,0
+ATH_A.US,D,20240904,000000,24.98,25.0399,24.89,24.9101,30414,0
+ATH_A.US,D,20240905,000000,24.91,25.18,24.91,25.15,24682,0
+ATH_A.US,D,20240906,000000,25.11,25.17,24.8472,25.0408,26163,0
+ATH_A.US,D,20240909,000000,25.17,25.23,25.1,25.15,26426,0
+ATH_A.US,D,20240910,000000,25.28,25.33,25.07,25.33,23042,0
+ATH_A.US,D,20240911,000000,25.25,25.3,25.11,25.11,35224,0
+ATH_A.US,D,20240912,000000,25.11,25.45,25.11,25.45,39027,0
+ATH_A.US,D,20240913,000000,25.22,25.27,25.09,25.19,35592,0
+ATH_A.US,D,20240916,000000,25.12,25.19,25.08,25.18,38991,0
+ATH_A.US,D,20240917,000000,25.16,25.235,25.08,25.11,39949,0
+ATH_A.US,D,20240918,000000,25.11,25.2,25.01,25.01,37585,0
+ATH_A.US,D,20240919,000000,25.09,25.39,25.09,25.3,41770,0
+ATH_A.US,D,20240920,000000,25.14,25.29,25.14,25.26,27676,0
+ATH_A.US,D,20240923,000000,25.35,25.35,25.114,25.3,24721,0
+ATH_A.US,D,20240924,000000,25.17,25.32,25.06,25.3,26901,0
+ATH_A.US,D,20240925,000000,25.28,25.3999,25.28,25.35,23144,0
+ATH_A.US,D,20240926,000000,25.34,25.37,25.1,25.1,25159,0
+ATH_A.US,D,20240927,000000,25.1,25.3,25.1,25.25,34715,0
+ATH_A.US,D,20240930,000000,25.06,25.3,24.65,24.84,234077,0
+ATH_A.US,D,20241001,000000,24.9,24.98,24.74,24.835,53534,0
+ATH_A.US,D,20241002,000000,24.84,24.98,24.74,24.93,60917,0
+ATH_A.US,D,20241003,000000,24.93,25.06,24.78,24.96,29641,0
+ATH_A.US,D,20241004,000000,24.97,24.99,24.77,24.93,49475,0
+ATH_A.US,D,20241007,000000,24.83,24.97,24.8,24.96,28025,0
+ATH_A.US,D,20241008,000000,24.98,24.98,24.86,24.88,68821,0
+ATH_A.US,D,20241009,000000,24.8,25.01,24.72,24.98,102079,0
+ATH_A.US,D,20241010,000000,24.9,24.98,24.74,24.96,16280,0
+ATH_A.US,D,20241011,000000,24.95,25.19,24.9,25.19,22530,0
+ATH_A.US,D,20241014,000000,25.03,25.19,25,25.18,18037,0
+ATH_A.US,D,20241015,000000,25.12,25.45,25.12,25.37,23922,0
+ATH_A.US,D,20241016,000000,25.1108,25.51,25.11,25.51,20017,0
+ATH_A.US,D,20241017,000000,25.43,25.51,25.23,25.42,26035,0
+ATH_A.US,D,20241018,000000,25.36,25.45,25.25,25.34,15101,0
+ATH_A.US,D,20241021,000000,25.34,25.34,25.1,25.1376,15104,0
+ATH_A.US,D,20241022,000000,25.2,25.3799,25.1,25.15,36844,0
+ATH_A.US,D,20241023,000000,25.13,25.1844,24.96,24.96,29202,0
+ATH_A.US,D,20241024,000000,25.02,25.16,24.8901,25.09,22261,0
+ATH_A.US,D,20241025,000000,25.21,25.3199,24.91,25.08,24298,0
+ATH_A.US,D,20241028,000000,25.09,25.36,24.9901,25.23,29087,0
+ATH_A.US,D,20241029,000000,25.16,25.25,24.978,25.22,26448,0
+ATH_A.US,D,20241030,000000,25.35,25.385,25.15,25.16,28139,0
+ATH_A.US,D,20241031,000000,25.25,25.39,25,25.07,321031,0
+ATH_A.US,D,20241101,000000,25.23,25.3715,25.1,25.26,25142,0
+ATH_A.US,D,20241104,000000,25.4,25.49,25.26,25.45,21159,0
+ATH_A.US,D,20241105,000000,25.4,25.67,25.28,25.6,24880,0
+ATH_A.US,D,20241106,000000,25.25,25.5644,25.25,25.42,16348,0
+ATH_A.US,D,20241107,000000,25.43,25.4619,25.28,25.365,25637,0
+ATH_A.US,D,20241108,000000,25.4,25.53,25.38,25.39,34465,0
+ATH_A.US,D,20241111,000000,25.4418,25.4418,25.085,25.12,23141,0
+ATH_A.US,D,20241112,000000,25.2,25.217698,24.82,24.85,64746,0
+ATH_A.US,D,20241113,000000,25,25,24.82,24.88,77468,0
+ATH_A.US,D,20241114,000000,24.94,25.15,24.735,24.99,53458,0
+ATH_A.US,D,20241115,000000,24.91,25.1288,24.8,25.06,31826,0
+ATH_A.US,D,20241118,000000,25.14,25.29,25.05,25.2,48263,0
+ATH_A.US,D,20241119,000000,25.03,25.24,24.88,25.15,26617,0
+ATH_A.US,D,20241120,000000,24.9,25.0992,24.9,24.96,19873,0
+ATH_A.US,D,20241121,000000,25.12,25.2289,24.97,25.2,41223,0
+ATH_A.US,D,20241122,000000,25.08,25.3,25.08,25.22,19269,0
+ATH_A.US,D,20241125,000000,25.29,25.38,25.15,25.25,44745,0
+ATH_A.US,D,20241126,000000,25.23,25.25,25.04,25.2,45115,0
+ATH_A.US,D,20241127,000000,25.27,25.3294,25.13,25.13,24026,0
+ATH_A.US,D,20241129,000000,25.13,25.71,25.13,25.7,154729,0
+ATH_A.US,D,20241202,000000,25.53,25.6,25.35,25.36,50804,0
+ATH_A.US,D,20241203,000000,25.32,25.3999,25.22,25.39,46017,0
+ATH_A.US,D,20241204,000000,25.2764,25.48,25.2764,25.42,22874,0
+ATH_A.US,D,20241205,000000,25.49,25.6,25.4215,25.6,27161,0
+ATH_A.US,D,20241206,000000,25.53,25.6,25.43,25.43,25289,0
+ATH_A.US,D,20241209,000000,25.4311,25.53,25.3,25.53,15691,0
+ATH_A.US,D,20241210,000000,25.45,25.45,25.03,25.17,47550,0
+ATH_A.US,D,20241211,000000,25.24,25.3384,25,25,35626,0
+ATH_A.US,D,20241212,000000,25.145,25.145,24.68,24.69,103125,0
+ATH_A.US,D,20241213,000000,24.52,24.52,24.01,24.07,76489,0
+ATH_A.US,D,20241216,000000,24.13,24.25,24.08,24.23,60267,0
+ATH_A.US,D,20241217,000000,24.15,24.38,24.1,24.38,52089,0
+ATH_A.US,D,20241218,000000,24.3059,24.43,24.1401,24.15,39511,0
+ATH_A.US,D,20241219,000000,24.05,24.24,23.61,24.1,88151,0
+ATH_A.US,D,20241220,000000,24.22,24.45,24.05,24.223,38623,0
+ATH_A.US,D,20241223,000000,24.1411,24.3,24.14,24.22,30852,0
+ATH_A.US,D,20241224,000000,24.1,24.23,23.87,23.89,37710,0
+ATH_A.US,D,20241226,000000,23.83,23.98,23.73,23.95,33688,0
+ATH_A.US,D,20241227,000000,23.95,24.05,23.82,23.9,80795,0
+ATH_A.US,D,20241230,000000,24.0199,24.14,23.81,24.01,363687,0
+ATH_A.US,D,20241231,000000,24.02,24.36,23.84,24.36,468155,0
+ATH_A.US,D,20250102,000000,24.38,24.58,24.3359,24.58,48918,0
+ATH_A.US,D,20250103,000000,24.6,24.79,24.5654,24.77,52947,0
+ATH_A.US,D,20250106,000000,24.76,24.83,24.61,24.705,30340,0
+ATH_A.US,D,20250107,000000,24.67,24.74,24.24,24.27,44720,0
+ATH_A.US,D,20250108,000000,24.287,24.44,24.18,24.26,49417,0
+ATH_A.US,D,20250110,000000,24.1,24.2899,24.03,24.17,103849,0
+ATH_A.US,D,20250113,000000,24.26,24.27,23.8501,24.07,91599,0
+ATH_A.US,D,20250114,000000,24.0261,24.2899,24,24.08,28691,0
+ATH_A.US,D,20250115,000000,24.42,24.71,24.42,24.65,29452,0
+ATH_A.US,D,20250116,000000,24.65,24.78,24.35,24.36,71740,0
+ATH_A.US,D,20250117,000000,24.6,24.69,24.28,24.38,52235,0
+ATH_A.US,D,20250121,000000,24.52,24.79,24.42,24.74,25257,0
+ATH_A.US,D,20250122,000000,24.79,24.79,24.5901,24.67,20830,0
+ATH_A.US,D,20250123,000000,24.64,24.77,24.54,24.6761,19844,0
+ATH_A.US,D,20250124,000000,24.6648,24.77,24.5762,24.68,13662,0
+ATH_A.US,D,20250127,000000,24.66,25.08,24.66,25,52163,0
+ATH_A.US,D,20250128,000000,24.92,25.08,24.7801,24.85,28837,0
+ATH_A.US,D,20250129,000000,24.818,24.91,24.75,24.83,37898,0
+ATH_A.US,D,20250130,000000,24.84,24.94,24.7905,24.82,15890,0
+ATH_A.US,D,20250131,000000,24.66,24.93,24.55,24.59,83522,0
+ATH_A.US,D,20250203,000000,24.69,24.7843,24.45,24.63,32004,0
+ATH_A.US,D,20250204,000000,24.56,24.75,24.56,24.7,37055,0
+ATH_A.US,D,20250205,000000,24.75,24.9,24.7453,24.76,46142,0
+ATH_A.US,D,20250206,000000,24.8452,24.9,24.6501,24.68,26672,0
+ATH_A.US,D,20250207,000000,24.654,24.73,24.55,24.58,305532,0
+ATH_A.US,D,20250210,000000,24.74,24.75,24.62,24.62,25638,0
+ATH_A.US,D,20250211,000000,24.5801,24.75,24.5801,24.67,20639,0
+ATH_A.US,D,20250212,000000,24.55,24.86,24.4,24.8,53012,0
+ATH_A.US,D,20250213,000000,24.92,24.9699,24.81,24.84,60540,0
+ATH_A.US,D,20250214,000000,24.9916,25.07,24.8,24.81,47777,0
+ATH_A.US,D,20250218,000000,24.8,24.84,24.67,24.67,24799,0
+ATH_A.US,D,20250219,000000,24.65,24.74,24.58,24.66,24595,0
+ATH_A.US,D,20250220,000000,24.7016,24.7579,24.56,24.71,17686,0
+ATH_A.US,D,20250221,000000,24.7,24.765,24.54,24.66,40529,0
+ATH_A.US,D,20250224,000000,24.64,24.8391,24.64,24.76,20496,0
+ATH_A.US,D,20250225,000000,24.8463,25.16,24.8463,25.03,93906,0
+ATH_A.US,D,20250226,000000,25.1,25.14,24.93,25.14,24683,0
+ATH_A.US,D,20250227,000000,25.154,25.26,25.02,25.18,145900,0
+ATH_A.US,D,20250228,000000,25.11,25.3,25.11,25.16,43963,0
+ATH_A.US,D,20250303,000000,25.11,25.19,25.07,25.08,39082,0
+ATH_A.US,D,20250304,000000,25.15,25.1575,25.02,25.04,33981,0
+ATH_A.US,D,20250305,000000,25,25.06,24.9,24.98,24388,0
+ATH_A.US,D,20250306,000000,24.9815,25.04,24.85,24.97,27861,0
+ATH_A.US,D,20250307,000000,24.9898,25.07,24.79,24.8901,25522,0
+ATH_A.US,D,20250310,000000,24.89,24.9199,24.66,24.6999,34042,0
+ATH_A.US,D,20250311,000000,24.7687,24.8699,24.6,24.64,143586,0
+ATH_A.US,D,20250312,000000,24.7316,24.89,24.65,24.84,54832,0
+ATH_A.US,D,20250313,000000,24.8,25.02,24.66,25.02,32987,0
+ATH_A.US,D,20250314,000000,24.58,24.76,24.52,24.71,23682,0
+ATH_A.US,D,20250317,000000,24.7177,24.84,24.7177,24.76,20970,0
+ATH_A.US,D,20250318,000000,24.7,24.94,24.52,24.87,97295,0
+ATH_A.US,D,20250319,000000,24.88,25.08,24.68,25.04,72417,0
+ATH_A.US,D,20250320,000000,24.91,25.094,24.91,25,42984,0
+ATH_A.US,D,20250321,000000,24.97,25.06,24.8601,24.94,22119,0
+ATH_A.US,D,20250324,000000,25.01,25.09,24.84,24.94,32521,0
+ATH_A.US,D,20250325,000000,24.95,25.06,24.91,25.04,22882,0
+ATH_A.US,D,20250326,000000,24.9971,25.04,24.67,24.72,32680,0
+ATH_A.US,D,20250327,000000,24.63,24.76,24.58,24.61,56722,0
+ATH_A.US,D,20250328,000000,24.75,24.76,24.54,24.6,64682,0
+ATH_A.US,D,20250331,000000,24.6599,24.71,24.32,24.33,420801,0
+ATH_A.US,D,20250401,000000,24.38,24.46,24.28,24.28,46483,0
+ATH_A.US,D,20250402,000000,24.335,24.42,24.24,24.3,30565,0
+ATH_A.US,D,20250403,000000,24.12,24.215,23.99,24.19,92835,0
+ATH_A.US,D,20250404,000000,23.9956,24.1,23.4301,23.82,100434,0
+ATH_A.US,D,20250407,000000,22.9275,23.63,22.45,22.73,115735,0
+ATH_A.US,D,20250408,000000,23.17,23.31,22.88,23.21,96867,0
+ATH_A.US,D,20250409,000000,23.11,23.78,23.0501,23.78,31720,0
+ATH_A.US,D,20250410,000000,23.5694,23.86,23.39,23.78,54189,0
+ATH_A.US,D,20250411,000000,23.55,23.6999,23.24,23.65,36544,0
+ATH_A.US,D,20250414,000000,23.65,23.82,23.65,23.8,16481,0
+ATH_A.US,D,20250415,000000,23.86,23.98,23.66,23.75,33414,0
+ATH_A.US,D,20250416,000000,23.6552,23.9041,23.62,23.72,18631,0
+ATH_A.US,D,20250417,000000,23.73,23.74,23.45,23.47,59371,0
+ATH_A.US,D,20250421,000000,23.44,23.569,23.39,23.42,20594,0
+ATH_A.US,D,20250422,000000,23.4345,23.62,23.4345,23.519,29110,0
+ATH_A.US,D,20250423,000000,23.69,23.8999,23.6,23.74,27846,0
+ATH_A.US,D,20250424,000000,23.76,23.85,23.6738,23.68,19052,0
+ATH_A.US,D,20250425,000000,23.795,23.8525,23.59,23.77,21383,0
+ATH_A.US,D,20250428,000000,23.7278,23.7399,23.51,23.69,33447,0
+ATH_A.US,D,20250429,000000,23.67,23.67,23.51,23.51,30804,0
+ATH_A.US,D,20250430,000000,23.44,23.65,23.34,23.44,70225,0
+ATH_A.US,D,20250501,000000,23.5,23.535,23.26,23.4,24379,0
+ATH_A.US,D,20250502,000000,23.49,23.64,23.475,23.54,20259,0
+ATH_A.US,D,20250505,000000,23.475,23.6112,23.475,23.56,24765,0
+ATH_A.US,D,20250506,000000,23.546,23.6294,23.51,23.595,19786,0
+ATH_A.US,D,20250507,000000,23.61,23.91,23.5817,23.68,33099,0
+ATH_A.US,D,20250508,000000,23.8999,23.94,23.67,23.78,20143,0
+ATH_A.US,D,20250509,000000,23.81,23.84,23.74,23.74,16216,0
+ATH_A.US,D,20250512,000000,24,24.05,23.8,23.85,26694,0
+ATH_A.US,D,20250513,000000,23.93,24.035,23.7755,23.85,19206,0
+ATH_A.US,D,20250514,000000,23.95,23.96,23.7814,23.7814,39629,0
+ATH_A.US,D,20250515,000000,23.9,24.01,23.745,23.75,16154,0
+ATH_A.US,D,20250516,000000,23.9873,23.99,23.7607,23.805,38918,0
+ATH_A.US,D,20250519,000000,22,24.15,22,24.13,37513,0
+ATH_A.US,D,20250520,000000,24.16,24.2011,24.07,24.15,45249,0
+ATH_A.US,D,20250521,000000,24.15,24.15,23.69,23.73,57544,0
+ATH_A.US,D,20250522,000000,23.825,23.825,23.4,23.57,63456,0
+ATH_A.US,D,20250523,000000,21.6,23.65,21.6,23.64,20930,0
+ATH_A.US,D,20250527,000000,23.86,23.93,23.68,23.83,31917,0
+ATH_A.US,D,20250528,000000,23.9299,23.93,23.57,23.57,41042,0
+ATH_A.US,D,20250529,000000,23.6,23.71,23.46,23.56,41234,0
+ATH_A.US,D,20250530,000000,23.4882,23.76,23.34,23.34,307928,0
+ATH_A.US,D,20250602,000000,23.41,23.5823,23.27,23.52,74799,0
+ATH_A.US,D,20250603,000000,23.59,23.72,23.52,23.61,45780,0
+ATH_A.US,D,20250604,000000,23.65,24.11,23.65,24.11,67408,0
+ATH_A.US,D,20250605,000000,24.1532,24.39,23.85,24.26,52125,0
+ATH_A.US,D,20250606,000000,24.275,24.275,24.08,24.23,16487,0
+ATH_A.US,D,20250609,000000,24.26,24.53,24.1773,24.28,49817,0
+ATH_A.US,D,20250610,000000,24.37,24.37,24.22,24.27,26636,0
+ATH_A.US,D,20250611,000000,24.21,24.42,24.11,24.16,55797,0
+ATH_A.US,D,20250612,000000,24.09,24.27,24.09,24.2,50142,0
+ATH_A.US,D,20250613,000000,23.73,24.06,23.7144,24.01,52632,0
+ATH_A.US,D,20250616,000000,24,24.18,23.96,24.12,32707,0
+ATH_A.US,D,20250617,000000,24.2183,24.22,24,24,56935,0
+ATH_A.US,D,20250618,000000,24.075,24.19,24,24.14,27902,0
+ATH_A.US,D,20250620,000000,24.22,24.32,24.119,24.26,24351,0
+ATH_A.US,D,20250623,000000,24.31,24.44,24.2177,24.39,24890,0
+ATH_A.US,D,20250624,000000,24.44,24.56,24.39,24.54,27167,0
+ATH_A.US,D,20250625,000000,24.485,24.59,24.29,24.35,68314,0
+ATH_A.US,D,20250626,000000,24.5,24.557,24.35,24.52,22155,0
+ATH_A.US,D,20250627,000000,24.54,24.64,24.4,24.4,42012,0
+ATH_A.US,D,20250630,000000,24.5475,24.88,24.16,24.17,605318,0
+ATH_A.US,D,20250701,000000,24.3094,24.79,24.26,24.7,114228,0
+ATH_A.US,D,20250702,000000,24.6912,25.05,24.62,24.9,127745,0
+ATH_A.US,D,20250703,000000,24.95,24.96,24.85,24.95,18781,0
+ATH_A.US,D,20250707,000000,24.88,24.95,24.85,24.87,49693,0
+ATH_A.US,D,20250708,000000,24.8992,24.91,24.77,24.85,77827,0
+ATH_A.US,D,20250709,000000,24.99,25,24.8,24.84,81015,0
+ATH_A.US,D,20250710,000000,24.904,24.98,24.83,24.84,35415,0
+ATH_A.US,D,20250711,000000,24.92,24.97,24.79,24.85,51154,0
+ATH_A.US,D,20250714,000000,24.85,24.9,24.74,24.84,38042,0
+ATH_A.US,D,20250715,000000,24.86,24.91,24.66,24.76,41340,0
+ATH_A.US,D,20250716,000000,24.7215,24.95,24.72,24.83,47144,0
+ATH_A.US,D,20250717,000000,24.83,24.9999,24.82,24.89,34128,0
+ATH_A.US,D,20250718,000000,24.87,24.87,24.65,24.87,56567,0
+ATH_A.US,D,20250721,000000,24.82,24.925,24.56,24.73,74463,0
+ATH_A.US,D,20250722,000000,24.6753,24.7,24.5101,24.535,56328,0
+ATH_A.US,D,20250723,000000,24.675,24.7578,24.44,24.62,63147,0
+ATH_A.US,D,20250724,000000,24.595,24.85,24.53,24.63,33173,0
+ATH_A.US,D,20250725,000000,24.54,24.7905,24.5001,24.71,21619,0
+ATH_A.US,D,20250728,000000,24.72,24.83,24.5407,24.8,27144,0
+ATH_A.US,D,20250729,000000,24.74,24.9699,24.74,24.96,26621,0
+ATH_A.US,D,20250730,000000,24.9,24.9,24.8,24.9,30599,0
+ATH_A.US,D,20250731,000000,24.9426,25.14,24.83,24.89,77911,0
+ATH_A.US,D,20250801,000000,24.82,25.0641,24.82,24.95,22788,0
+ATH_A.US,D,20250804,000000,24.9426,25.11,24.89,25.0992,51333,0
+ATH_A.US,D,20250805,000000,25.06,25.11,24.95,25.04,35511,0
+ATH_A.US,D,20250806,000000,25.01,25.1615,25,25,15806,0
+ATH_A.US,D,20250807,000000,25.1,25.17,24.95,25.04,62382,0
+ATH_A.US,D,20250808,000000,25.33,25.33,24.96,25.08,25566,0
+ATH_A.US,D,20250811,000000,25.0168,25.1499,25,25.02,19246,0
+ATH_A.US,D,20250812,000000,25.06,25.2,25.0112,25.0701,18276,0
+ATH_A.US,D,20250813,000000,25.06,25.25,25.045,25.12,37638,0
+ATH_A.US,D,20250814,000000,25.1,25.18,25.04,25.15,14939,0
+ATH_A.US,D,20250815,000000,25.23,25.24,25,25.03,32497,0
+ATH_A.US,D,20250818,000000,25.06,25.14,25.01,25.06,17860,0
+ATH_A.US,D,20250819,000000,25.1541,25.26,25.0201,25.17,18782,0
+ATH_A.US,D,20250820,000000,25.15,25.24,25.0687,25.17,15224,0
+ATH_A.US,D,20250821,000000,25.13,25.2,25.03,25.08,19000,0
+ATH_A.US,D,20250822,000000,25.04,25.22,25.04,25.15,16778,0
+ATH_A.US,D,20250825,000000,25.115,25.24,25.06,25.06,14677,0
+ATH_A.US,D,20250826,000000,25.13,25.15,24.99,25.04,22825,0
+ATH_A.US,D,20250827,000000,25.03,25.08,24.96,24.96,17038,0
+ATH_A.US,D,20250828,000000,25.09,25.09,24.91,24.92,24140,0
+ATH_A.US,D,20250829,000000,24.9,24.95,24.65,24.87,101209,0
+ATH_A.US,D,20250902,000000,25.1,25.1,24.9,25.05,20065,0
+ATH_A.US,D,20250903,000000,25.11,25.5299,25.06,25.41,97370,0
+ATH_A.US,D,20250904,000000,25.33,25.34,25.25,25.29,38549,0
+ATH_A.US,D,20250905,000000,25.33,25.5367,25.25,25.5,22982,0
+ATH_A.US,D,20250908,000000,25.39,25.54,25.39,25.48,15429,0
+ATH_A.US,D,20250909,000000,25.42,25.42,25.09,25.18,73829,0
+ATH_A.US,D,20250910,000000,25.2004,25.2793,25.1,25.1,21890,0
+ATH_A.US,D,20250911,000000,25.14,25.3847,25.14,25.16,18641,0
+ATH_A.US,D,20250912,000000,25.22,25.3758,25.11,25.32,21971,0
+ATH_A.US,D,20250915,000000,24.9,25.23,24.9,25.22,38025,0
+ATH_A.US,D,20250916,000000,25.194,25.34,25.07,25.315,32913,0
+ATH_A.US,D,20250917,000000,25.08,25.4108,25.08,25.37,23640,0
+ATH_A.US,D,20250918,000000,25.1501,25.3299,25.08,25.24,36225,0
+ATH_A.US,D,20250919,000000,25.12,25.29,25.04,25.29,20665,0
+ATH_A.US,D,20250922,000000,25.2325,25.34,25.0501,25.28,64879,0
+ATH_A.US,D,20250923,000000,25.3,25.3291,25.17,25.23,19899,0
+ATH_A.US,D,20250924,000000,25.21,25.42,25.1501,25.27,51689,0
+ATH_A.US,D,20250925,000000,25.26,25.38,25.19,25.25,22437,0
+ATH_A.US,D,20250926,000000,25.21,25.39,25.12,25.32,17705,0
+ATH_A.US,D,20250929,000000,25.31,25.65,25.3,25.47,67983,0
+ATH_A.US,D,20250930,000000,25.4401,25.63,25.3501,25.45,96181,0
+ATH_A.US,D,20251001,000000,25.48,25.57,25.4,25.53,43057,0
+ATH_A.US,D,20251002,000000,25.47,25.64,25.47,25.5,24426,0
+ATH_A.US,D,20251003,000000,25.53,25.59,25.47,25.53,12471,0
+ATH_A.US,D,20251006,000000,25.45,25.58,25.44,25.54,18052,0
+ATH_A.US,D,20251007,000000,25.47,25.55,25.42,25.47,20615,0
+ATH_A.US,D,20251008,000000,25.42,25.47,25.31,25.32,24298,0
+ATH_A.US,D,20251009,000000,25.3299,25.3299,25.1112,25.18,18771,0
+ATH_A.US,D,20251010,000000,25.3999,25.3999,25.0517,25.08,25191,0
+ATH_A.US,D,20251013,000000,25.1,25.24,24.9,25.14,73381,0
+ATH_A.US,D,20251014,000000,25.34,25.34,24.92,25.05,90986,0
+ATH_A.US,D,20251015,000000,25.1,25.22,24.93,25.01,23179,0
+ATH_A.US,D,20251016,000000,25.0189,25.16,24.9301,25,23840,0
+ATH_A.US,D,20251017,000000,25.04,25.1,24.83,24.95,196575,0
+ATH_A.US,D,20251020,000000,25.1,25.18,24.9501,25.025,238298,0
+ATH_A.US,D,20251021,000000,25.05,25.14,25.0001,25.0492,29198,0
+ATH_A.US,D,20251022,000000,25.01,25.105,25,25.045,32251,0
+ATH_A.US,D,20251023,000000,25.11,25.11,24.95,24.95,23970,0
+ATH_A.US,D,20251024,000000,25.01,25.07,24.93,24.95,18564,0
+ATH_A.US,D,20251027,000000,25.01,25.0401,24.94,24.99,15400,0
+ATH_A.US,D,20251028,000000,25.06,25.08,24.96,24.98,23574,0
+ATH_A.US,D,20251029,000000,25.0086,25.09,25,25,16543,0
+ATH_A.US,D,20251030,000000,25,25.05,24.97,24.98,170881,0
+ATH_A.US,D,20251031,000000,24.95,25,24.82,24.95,68346,0
+ATH_A.US,D,20251103,000000,24.9792,24.99,24.8,24.83,26086,0
+ATH_A.US,D,20251104,000000,24.75,24.9605,24.701,24.94,131380,0
+ATH_A.US,D,20251105,000000,24.92,25.0699,24.9,24.95,43579,0
+ATH_A.US,D,20251106,000000,24.89,25.01,24.82,25.01,30546,0
+ATH_A.US,D,20251107,000000,24.82,25,24.82,24.942,29248,0
+ATH_A.US,D,20251110,000000,24.9618,25.01,24.9,24.992,115723,0
+ATH_A.US,D,20251111,000000,24.93,24.988,24.91,24.95,20720,0
+ATH_A.US,D,20251112,000000,25,25,24.97,25,23132,0
+ATH_A.US,D,20251113,000000,24.87,25,24.7501,24.87,37004,0
+ATH_A.US,D,20251114,000000,24.81,24.95,24.7925,24.86,17358,0
+ATH_A.US,D,20251117,000000,24.83,24.99,24.8008,24.92,58327,0
+ATH_A.US,D,20251118,000000,24.86,24.99,24.81,24.99,26351,0
+ATH_A.US,D,20251119,000000,24.95,25,24.84,24.87,21774,0
+ATH_A.US,D,20251120,000000,24.86,24.9769,24.74,24.8,61824,0
+ATH_A.US,D,20251121,000000,24.76,24.85,24.67,24.75,22046,0
+ATH_A.US,D,20251124,000000,24.755,24.8034,24.55,24.64,81673,0
+ATH_A.US,D,20251125,000000,24.7035,24.86,24.65,24.82,28389,0
+ATH_A.US,D,20251126,000000,24.915,25.03,24.77,24.91,22675,0
+ATH_A.US,D,20251128,000000,24.95,25.02,24.72,24.73,38502,0
+ATH_A.US,D,20251201,000000,24.69,24.8,24.62,24.65,26063,0
+ATH_A.US,D,20251202,000000,24.75,24.83,24.7,24.81,43289,0
+ATH_A.US,D,20251203,000000,24.8,24.88,24.72,24.76,29774,0
+ATH_A.US,D,20251204,000000,24.84,24.91,24.7801,24.91,40578,0
+ATH_A.US,D,20251205,000000,24.8074,24.9799,24.77,24.86,46200,0
+ATH_A.US,D,20251208,000000,24.89,24.98,24.77,24.8,26796,0
+ATH_A.US,D,20251209,000000,24.835,25.0399,24.79,24.99,75933,0
+ATH_A.US,D,20251210,000000,24.95,25.2,24.89,25.09,279832,0
+ATH_A.US,D,20251211,000000,25.0367,25.17,25,25.17,19511,0
+ATH_A.US,D,20251212,000000,24.97,25.2,24.97,25.11,35317,0
+ATH_A.US,D,20251215,000000,24.76,24.925,24.75,24.81,26905,0
+ATH_A.US,D,20251216,000000,24.8,24.85,24.65,24.76,27069,0
+ATH_A.US,D,20251217,000000,24.6,24.79,24.4,24.61,91847,0
+ATH_A.US,D,20251218,000000,24.64,24.8,24.63,24.75,67471,0
+ATH_A.US,D,20251219,000000,24.68,24.7525,24.611,24.62,25969,0
+ATH_A.US,D,20251222,000000,24.62,24.86,24.62,24.69,48494,0
+ATH_A.US,D,20251223,000000,24.745,24.8149,24.66,24.71,20046,0
+ATH_A.US,D,20251224,000000,24.73,24.8,24.67,24.79,6690,0
+ATH_A.US,D,20251226,000000,24.8,24.8,24.6701,24.78,19905,0
+ATH_A.US,D,20251229,000000,24.65,24.81,24.46,24.71,85890,0
+ATH_A.US,D,20251230,000000,24.69,24.77,24.6,24.7,19846,0
+ATH_A.US,D,20251231,000000,24.7231,24.77,24.58,24.6,75604,0
+ATH_A.US,D,20260102,000000,24.687,24.75,24.63,24.73,26783,0
+ATH_A.US,D,20260105,000000,24.75,24.82,24.68,24.68,40766,0
+ATH_A.US,D,20260106,000000,24.93,24.9618,24.7,24.84,24370,0
+ATH_A.US,D,20260107,000000,24.76,24.932,24.7501,24.86,25396,0
+ATH_A.US,D,20260108,000000,24.9399,24.9399,24.79,24.81,20910,0
+ATH_A.US,D,20260109,000000,24.865,24.9445,24.82,24.845,54108,0
+ATH_A.US,D,20260112,000000,24.83,25.09,24.81,24.97,38895,0
+ATH_A.US,D,20260113,000000,24.7701,25.0268,24.7701,24.87,15963,0
+ATH_A.US,D,20260114,000000,24.9311,25.04,24.77,24.91,19067,0
+ATH_A.US,D,20260115,000000,24.89,24.96,24.85,24.86,30550,0
+ATH_A.US,D,20260116,000000,24.855,24.9199,24.8,24.8,24270,0
+ATH_A.US,D,20260120,000000,24.826,24.87,24.7,24.75,29950,0
+ATH_A.US,D,20260121,000000,24.85,24.88,24.71,24.78,35998,0
+ATH_A.US,D,20260122,000000,24.85,24.89,24.75,24.85,31721,0
+ATH_A.US,D,20260123,000000,25,25,24.86,24.93,23354,0
+ATH_A.US,D,20260126,000000,24.979,25.1525,24.83,24.86,22902,0
+ATH_A.US,D,20260127,000000,24.89,24.95,24.76,24.8,20480,0
+ATH_A.US,D,20260128,000000,24.8,24.87,24.7,24.7659,16266,0
+ATH_A.US,D,20260129,000000,24.67,24.91,24.64,24.65,26228,0
+ATH_A.US,D,20260130,000000,24.65,24.78,24.55,24.78,65572,0
+ATH_A.US,D,20260202,000000,24.78,24.88,24.65,24.78,55830,0
+ATH_A.US,D,20260203,000000,24.79,24.79,24.61,24.64,20984,0
+ATH_A.US,D,20260204,000000,24.63,24.67,24.4,24.46,192819,0
+ATH_A.US,D,20260205,000000,24.49,24.55,24.38,24.42,171077,0
+ATH_A.US,D,20260206,000000,24.65,24.65,24.45,24.55,22579,0
+ATH_A.US,D,20260209,000000,24.56,24.65,24.46,24.54,43697,0
+ATH_A.US,D,20260210,000000,24.65,24.65,24.51,24.59,29985,0
+ATH_A.US,D,20260211,000000,24.575,24.65,24.53,24.6,54579,0
+ATH_A.US,D,20260212,000000,24.67,24.67,24.48,24.49,64865,0
+ATH_A.US,D,20260213,000000,24.51,24.55,24.48,24.5,31094,0
+ATH_A.US,D,20260217,000000,24.6,24.67,24.5015,24.6,69347,0
+ATH_A.US,D,20260218,000000,24.55,24.55,24.47,24.55,43738,0
diff --git a/daily/us/nyse stocks/1/aths.us.txt b/daily/us/nyse stocks/1/aths.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cb0ab0b50d75dfb0abc38e185a34fb1c36b85dc
--- /dev/null
+++ b/daily/us/nyse stocks/1/aths.us.txt	
@@ -0,0 +1,483 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATHS.US,D,20240318,000000,25.46,25.55,25.39,25.43,1456883,0
+ATHS.US,D,20240319,000000,25.41,25.49,25.32,25.38,636300,0
+ATHS.US,D,20240320,000000,25.38,25.52,25.35,25.42,589414,0
+ATHS.US,D,20240321,000000,25.49,25.55,25.46,25.49,482123,0
+ATHS.US,D,20240322,000000,25.51,25.54,25.43,25.45,232964,0
+ATHS.US,D,20240325,000000,25.45,25.49,25.38,25.41,490454,0
+ATHS.US,D,20240326,000000,25.42,25.45,25.36,25.4,279473,0
+ATHS.US,D,20240327,000000,25.42,25.47,25.37,25.45,428906,0
+ATHS.US,D,20240328,000000,25.46,25.6,25.44,25.48,3366929,0
+ATHS.US,D,20240401,000000,25.49,25.49,25.28,25.31,273117,0
+ATHS.US,D,20240402,000000,25.2,25.22,25.07,25.15,274208,0
+ATHS.US,D,20240403,000000,25.08,25.24,24.95,25.2,200158,0
+ATHS.US,D,20240404,000000,25.26,25.3103,25.07,25.13,257425,0
+ATHS.US,D,20240405,000000,25.09,25.19,25.09,25.14,414650,0
+ATHS.US,D,20240408,000000,25.15,25.18,25.13,25.14,93634,0
+ATHS.US,D,20240409,000000,25.19,25.26,25.18,25.26,100837,0
+ATHS.US,D,20240410,000000,25.16,25.2236,24.99,25.18,257639,0
+ATHS.US,D,20240411,000000,25.15,25.19,25.05,25.15,104287,0
+ATHS.US,D,20240412,000000,25.13,25.1599,25.02,25.04,36489,0
+ATHS.US,D,20240415,000000,25.05,25.05,24.71,24.78,163076,0
+ATHS.US,D,20240416,000000,24.7,24.9,24.67,24.71,202857,0
+ATHS.US,D,20240417,000000,24.82,24.96,24.73,24.85,142662,0
+ATHS.US,D,20240418,000000,24.8,24.89,24.715,24.73,183749,0
+ATHS.US,D,20240419,000000,24.73,24.93,24.73,24.9,81343,0
+ATHS.US,D,20240422,000000,24.94,25.01,24.885,24.94,105416,0
+ATHS.US,D,20240423,000000,24.94,25.05,24.9,25.03,53218,0
+ATHS.US,D,20240424,000000,25,25,24.84,24.92,79688,0
+ATHS.US,D,20240425,000000,24.77,24.87,24.66,24.77,143085,0
+ATHS.US,D,20240426,000000,24.84,24.95,24.82,24.83,51686,0
+ATHS.US,D,20240429,000000,24.88,24.94,24.83,24.94,38456,0
+ATHS.US,D,20240430,000000,24.94,24.98,24.8,24.91,51928,0
+ATHS.US,D,20240501,000000,24.91,25.03,24.79,25,94160,0
+ATHS.US,D,20240502,000000,25,25.14,24.9289,25.07,276635,0
+ATHS.US,D,20240503,000000,25.17,25.17,25.07,25.1,165449,0
+ATHS.US,D,20240506,000000,25.12,25.12,25.05,25.11,166254,0
+ATHS.US,D,20240507,000000,25.16,25.25,25.04,25.09,204269,0
+ATHS.US,D,20240508,000000,25.06,25.13,24.97,25.03,165448,0
+ATHS.US,D,20240509,000000,25.05,25.1199,24.99,25.09,56751,0
+ATHS.US,D,20240510,000000,25.06,25.12,25,25.04,67690,0
+ATHS.US,D,20240513,000000,25.09,25.13,25.05,25.09,34898,0
+ATHS.US,D,20240514,000000,25.16,25.16,25.03,25.09,63446,0
+ATHS.US,D,20240515,000000,25.14,25.23,25.13,25.23,95025,0
+ATHS.US,D,20240516,000000,25.25,25.3,25.16,25.19,54867,0
+ATHS.US,D,20240517,000000,25.19,25.21,25.13,25.19,52086,0
+ATHS.US,D,20240520,000000,25.23,25.3769,25.21,25.35,83241,0
+ATHS.US,D,20240521,000000,25.38,25.44,25.32,25.37,82213,0
+ATHS.US,D,20240522,000000,25.41,25.41,25.3,25.35,143517,0
+ATHS.US,D,20240523,000000,25.42,25.42,25.18,25.25,136309,0
+ATHS.US,D,20240524,000000,25.22,25.4,25.22,25.4,62665,0
+ATHS.US,D,20240528,000000,25.44,25.45,25.3,25.38,45372,0
+ATHS.US,D,20240529,000000,25.32,25.34,25.19,25.28,74513,0
+ATHS.US,D,20240530,000000,25.28,25.43,25.28,25.38,95339,0
+ATHS.US,D,20240531,000000,25.44,25.58,25.39,25.52,138023,0
+ATHS.US,D,20240603,000000,25.52,25.6499,25.48,25.61,51957,0
+ATHS.US,D,20240604,000000,25.56,25.79,25.56,25.75,130588,0
+ATHS.US,D,20240605,000000,25.79,25.88,25.7,25.86,66645,0
+ATHS.US,D,20240606,000000,25.86,25.9,25.7,25.81,100715,0
+ATHS.US,D,20240607,000000,25.78,25.81,25.6,25.66,104585,0
+ATHS.US,D,20240610,000000,25.65,25.75,25.58,25.62,63960,0
+ATHS.US,D,20240611,000000,25.68,25.7,25.58,25.66,38856,0
+ATHS.US,D,20240612,000000,25.77,25.85,25.7,25.84,70407,0
+ATHS.US,D,20240613,000000,25.88,26,25.72,25.94,75741,0
+ATHS.US,D,20240614,000000,25.48,25.59,25.31,25.5,98762,0
+ATHS.US,D,20240617,000000,25.5,25.5199,25.35,25.5,33735,0
+ATHS.US,D,20240618,000000,25.51,25.64,25.48,25.54,140203,0
+ATHS.US,D,20240620,000000,25.55,25.67,25.45,25.67,72131,0
+ATHS.US,D,20240621,000000,25.67,25.74,25.6258,25.67,44304,0
+ATHS.US,D,20240624,000000,25.72,25.74,25.655,25.72,67818,0
+ATHS.US,D,20240625,000000,25.78,25.79,25.71,25.79,57248,0
+ATHS.US,D,20240626,000000,25.78,25.7899,25.66,25.7,71555,0
+ATHS.US,D,20240627,000000,25.7,25.74,25.48,25.5,264700,0
+ATHS.US,D,20240628,000000,25.56,25.77,25.4,25.4,879152,0
+ATHS.US,D,20240701,000000,25.41,25.465,25.23,25.25,121527,0
+ATHS.US,D,20240702,000000,25.3,25.38,25.2701,25.36,117327,0
+ATHS.US,D,20240703,000000,25.38,25.4797,25.35,25.47,41865,0
+ATHS.US,D,20240705,000000,25.5,25.57,25.45,25.56,44700,0
+ATHS.US,D,20240708,000000,25.58,25.58,25.44,25.47,55241,0
+ATHS.US,D,20240709,000000,25.49,25.49,25.41,25.42,29492,0
+ATHS.US,D,20240710,000000,25.46,25.55,25.42,25.51,36620,0
+ATHS.US,D,20240711,000000,25.54,25.6291,25.49,25.51,95912,0
+ATHS.US,D,20240712,000000,25.54,25.59,25.47,25.5,39813,0
+ATHS.US,D,20240715,000000,25.53,25.5425,25.44,25.48,17380,0
+ATHS.US,D,20240716,000000,25.55,25.55,25.39,25.43,84822,0
+ATHS.US,D,20240717,000000,25.38,25.39,25.32,25.35,69732,0
+ATHS.US,D,20240718,000000,25.35,25.41,25.27,25.33,84019,0
+ATHS.US,D,20240719,000000,25.3,25.3699,25.26,25.33,55221,0
+ATHS.US,D,20240722,000000,25.37,25.39,25.3,25.35,54580,0
+ATHS.US,D,20240723,000000,25.36,25.37,25.24,25.28,59609,0
+ATHS.US,D,20240724,000000,25.3,25.3,25.05,25.11,80303,0
+ATHS.US,D,20240725,000000,25.16,25.22,25.11,25.15,64109,0
+ATHS.US,D,20240726,000000,25.2,25.23,25.19,25.22,34398,0
+ATHS.US,D,20240729,000000,25.27,25.27,25.16,25.19,29469,0
+ATHS.US,D,20240730,000000,25.2,25.24,25.14,25.2,26119,0
+ATHS.US,D,20240731,000000,25.25,25.3,25.15,25.2,91267,0
+ATHS.US,D,20240801,000000,25.25,25.34,25.17,25.19,180117,0
+ATHS.US,D,20240802,000000,25.13,25.13,24.95,24.98,239962,0
+ATHS.US,D,20240805,000000,24.39,24.68,24.12,24.57,193482,0
+ATHS.US,D,20240806,000000,24.66,24.82,24.62,24.72,180799,0
+ATHS.US,D,20240807,000000,24.81,24.9085,24.67,24.69,68961,0
+ATHS.US,D,20240808,000000,24.76,24.88,24.72,24.82,68357,0
+ATHS.US,D,20240809,000000,24.88,24.9,24.78,24.82,44558,0
+ATHS.US,D,20240812,000000,24.82,24.86,24.79,24.81,44955,0
+ATHS.US,D,20240813,000000,24.89,24.97,24.79,24.82,196016,0
+ATHS.US,D,20240814,000000,24.85,25.03,24.83,25.01,93041,0
+ATHS.US,D,20240815,000000,25.06,25.17,24.95,25.13,106375,0
+ATHS.US,D,20240816,000000,25.14,25.2,25.14,25.18,51512,0
+ATHS.US,D,20240819,000000,25.22,25.32,25.2,25.31,74295,0
+ATHS.US,D,20240820,000000,25.34,25.38,25.25,25.37,39455,0
+ATHS.US,D,20240821,000000,25.39,25.46,25.3701,25.43,39538,0
+ATHS.US,D,20240822,000000,25.43,25.43,25.35,25.38,25681,0
+ATHS.US,D,20240823,000000,25.47,25.47,25.4,25.42,40367,0
+ATHS.US,D,20240826,000000,25.47,25.47,25.39,25.44,21375,0
+ATHS.US,D,20240827,000000,25.45,25.5199,25.4,25.4999,36085,0
+ATHS.US,D,20240828,000000,25.5,25.5116,25.455,25.49,26378,0
+ATHS.US,D,20240829,000000,25.53,25.57,25.39,25.43,45145,0
+ATHS.US,D,20240830,000000,25.48,25.48,25.18,25.28,103167,0
+ATHS.US,D,20240903,000000,25.31,25.33,25.18,25.24,38411,0
+ATHS.US,D,20240904,000000,25.29,25.39,25.252,25.38,63300,0
+ATHS.US,D,20240905,000000,25.47,25.48,25.36,25.41,38882,0
+ATHS.US,D,20240906,000000,25.45,25.49,25.25,25.3,84554,0
+ATHS.US,D,20240909,000000,25.43,25.44,25.33,25.44,106300,0
+ATHS.US,D,20240910,000000,25.48,25.57,25.4,25.57,50736,0
+ATHS.US,D,20240911,000000,25.58,25.59,25.475,25.58,105397,0
+ATHS.US,D,20240912,000000,25.61,25.66,25.56,25.66,63165,0
+ATHS.US,D,20240913,000000,25.3,25.36,25.24,25.28,128912,0
+ATHS.US,D,20240916,000000,25.31,25.38,25.23,25.38,86083,0
+ATHS.US,D,20240917,000000,25.48,25.54,25.35,25.44,84550,0
+ATHS.US,D,20240918,000000,25.47,25.61,25.35,25.49,103600,0
+ATHS.US,D,20240919,000000,25.56,25.75,25.53,25.69,66455,0
+ATHS.US,D,20240920,000000,25.7,25.8,25.64,25.73,59638,0
+ATHS.US,D,20240923,000000,25.78,25.79,25.65,25.69,47367,0
+ATHS.US,D,20240924,000000,25.7,25.76,25.63,25.74,36810,0
+ATHS.US,D,20240925,000000,25.79,25.79,25.685,25.77,20793,0
+ATHS.US,D,20240926,000000,25.77,25.81,25.65,25.75,43554,0
+ATHS.US,D,20240927,000000,25.8,25.83,25.69,25.79,29318,0
+ATHS.US,D,20240930,000000,25.74,25.86,25.52,25.66,138378,0
+ATHS.US,D,20241001,000000,25.75,25.82,25.62,25.76,59258,0
+ATHS.US,D,20241002,000000,25.8,25.89,25.6601,25.8,19390,0
+ATHS.US,D,20241003,000000,25.82,25.84,25.75,25.8,29205,0
+ATHS.US,D,20241004,000000,25.79,25.79,25.65,25.77,17872,0
+ATHS.US,D,20241007,000000,25.77,25.77,25.55,25.56,53942,0
+ATHS.US,D,20241008,000000,25.63,25.69,25.56,25.62,26047,0
+ATHS.US,D,20241009,000000,25.65,25.68,25.52,25.52,41337,0
+ATHS.US,D,20241010,000000,25.55,25.57,25.41,25.5,52659,0
+ATHS.US,D,20241011,000000,25.49,25.58,25.47,25.56,65949,0
+ATHS.US,D,20241014,000000,25.56,25.62,25.5,25.57,39524,0
+ATHS.US,D,20241015,000000,25.61,25.73,25.59,25.67,33861,0
+ATHS.US,D,20241016,000000,25.71,25.77,25.65,25.66,37816,0
+ATHS.US,D,20241017,000000,25.67,25.7591,25.52,25.62,33012,0
+ATHS.US,D,20241018,000000,25.69,25.69,25.56,25.67,231172,0
+ATHS.US,D,20241021,000000,25.65,25.65,25.51,25.64,33823,0
+ATHS.US,D,20241022,000000,25.67,25.7,25.54,25.6,91928,0
+ATHS.US,D,20241023,000000,25.55,25.62,25.49,25.5,70024,0
+ATHS.US,D,20241024,000000,25.55,25.62,25.51,25.54,41295,0
+ATHS.US,D,20241025,000000,25.63,25.7,25.56,25.6,28545,0
+ATHS.US,D,20241028,000000,25.69,25.69,25.46,25.53,31566,0
+ATHS.US,D,20241029,000000,25.5,25.53,25.36,25.46,43001,0
+ATHS.US,D,20241030,000000,25.54,25.64,25.455,25.605,63295,0
+ATHS.US,D,20241031,000000,25.61,25.75,25.5,25.75,114691,0
+ATHS.US,D,20241101,000000,25.76,25.79,25.51,25.64,25427,0
+ATHS.US,D,20241104,000000,25.74,25.78,25.6,25.69,41830,0
+ATHS.US,D,20241105,000000,25.62,25.79,25.55,25.75,136128,0
+ATHS.US,D,20241106,000000,25.69,25.69,25.55,25.58,40930,0
+ATHS.US,D,20241107,000000,25.63,25.7,25.54,25.66,59172,0
+ATHS.US,D,20241108,000000,25.71,25.82,25.68,25.82,34815,0
+ATHS.US,D,20241111,000000,25.75,25.85,25.6,25.73,22183,0
+ATHS.US,D,20241112,000000,25.698985,25.71,25.51,25.52,29869,0
+ATHS.US,D,20241113,000000,25.67,25.67,25.52,25.54,26838,0
+ATHS.US,D,20241114,000000,25.63,25.64,25.46,25.56,16607,0
+ATHS.US,D,20241115,000000,25.515,25.57,25.47,25.53,14314,0
+ATHS.US,D,20241118,000000,25.57,25.67,25.48,25.54,26810,0
+ATHS.US,D,20241119,000000,25.545,25.59,25.41,25.49,41970,0
+ATHS.US,D,20241120,000000,25.555,25.74,25.38,25.49,39436,0
+ATHS.US,D,20241121,000000,25.52,25.59,25.44,25.5,44786,0
+ATHS.US,D,20241122,000000,25.53,25.63,25.51,25.57,16087,0
+ATHS.US,D,20241125,000000,25.68,25.68,25.5,25.58,40435,0
+ATHS.US,D,20241126,000000,25.57,25.58,25.44,25.52,50168,0
+ATHS.US,D,20241127,000000,25.55,25.6399,25.49,25.58,21369,0
+ATHS.US,D,20241129,000000,25.6,25.85,25.55,25.85,73906,0
+ATHS.US,D,20241202,000000,25.7492,25.81,25.7,25.72,11920,0
+ATHS.US,D,20241203,000000,25.75,25.78,25.6,25.7,29042,0
+ATHS.US,D,20241204,000000,25.68,25.75,25.61,25.74,25415,0
+ATHS.US,D,20241205,000000,25.735,25.8,25.66,25.78,27954,0
+ATHS.US,D,20241206,000000,25.7801,25.82,25.69,25.76,19481,0
+ATHS.US,D,20241209,000000,25.76,25.798,25.7,25.71,24688,0
+ATHS.US,D,20241210,000000,25.73,25.79,25.56,25.65,123043,0
+ATHS.US,D,20241211,000000,25.6947,25.78,25.6,25.6,77135,0
+ATHS.US,D,20241212,000000,25.65,25.7295,25.5,25.56,123408,0
+ATHS.US,D,20241213,000000,25.24,25.24,25.04,25.17,88541,0
+ATHS.US,D,20241216,000000,25.24,25.24,25.03,25.1,28028,0
+ATHS.US,D,20241217,000000,25.15,25.25,25.1,25.25,278336,0
+ATHS.US,D,20241218,000000,25.25,25.35,25.07,25.07,68249,0
+ATHS.US,D,20241219,000000,25.125,25.1599,25.01,25.05,216097,0
+ATHS.US,D,20241220,000000,25.1267,25.2699,25.03,25.08,40982,0
+ATHS.US,D,20241223,000000,25.11,25.14,25.03,25.05,18734,0
+ATHS.US,D,20241224,000000,25.08,25.15,25,25.14,33495,0
+ATHS.US,D,20241226,000000,25.1042,25.14,25.05,25.12,30703,0
+ATHS.US,D,20241227,000000,25.12,25.15,25.03,25.09,28248,0
+ATHS.US,D,20241230,000000,25.091997,25.33,25.07,25.25,36701,0
+ATHS.US,D,20241231,000000,25.2501,25.33,24.95,25.07,270090,0
+ATHS.US,D,20250102,000000,25.16,25.24,25.09,25.14,35901,0
+ATHS.US,D,20250103,000000,25.2,25.2799,25.1638,25.19,19735,0
+ATHS.US,D,20250106,000000,25.16,25.25,25.11,25.2,45759,0
+ATHS.US,D,20250107,000000,25.23,25.23,25.05,25.09,52802,0
+ATHS.US,D,20250108,000000,25.05,25.1771,25.05,25.08,31049,0
+ATHS.US,D,20250110,000000,25.05,25.1,24.92,25.08,78421,0
+ATHS.US,D,20250113,000000,25.048,25.13,24.93,25.09,95934,0
+ATHS.US,D,20250114,000000,25.11,25.18,25.08,25.13,24399,0
+ATHS.US,D,20250115,000000,25.8,25.8,25.24,25.33,193300,0
+ATHS.US,D,20250116,000000,25.35,25.4,25.25,25.34,25293,0
+ATHS.US,D,20250117,000000,25.35,25.4999,25.3,25.3,18520,0
+ATHS.US,D,20250121,000000,25.36,25.4,25.33,25.4,29155,0
+ATHS.US,D,20250122,000000,25.39,25.4699,25.35,25.4,22511,0
+ATHS.US,D,20250123,000000,25.3,25.4399,25.27,25.38,180401,0
+ATHS.US,D,20250124,000000,25.4,25.6,25.4,25.5,18964,0
+ATHS.US,D,20250127,000000,25.42,25.5493,25.38,25.53,34237,0
+ATHS.US,D,20250128,000000,25.53,25.54,25.36,25.38,28318,0
+ATHS.US,D,20250129,000000,25.58,25.58,25.27,25.35,35760,0
+ATHS.US,D,20250130,000000,25.43,25.5,25.42,25.43,22634,0
+ATHS.US,D,20250131,000000,25.4675,25.52,25.29,25.29,30889,0
+ATHS.US,D,20250203,000000,25.358,25.4777,25.28,25.325,11784,0
+ATHS.US,D,20250204,000000,26.25,26.25,25.29,25.33,262930,0
+ATHS.US,D,20250205,000000,25.45,25.54,25.43,25.49,13707,0
+ATHS.US,D,20250206,000000,25.52,25.55,25.3301,25.45,16118,0
+ATHS.US,D,20250207,000000,25.45,25.52,25.41,25.46,11262,0
+ATHS.US,D,20250210,000000,25.54,25.56,25.4501,25.56,18029,0
+ATHS.US,D,20250211,000000,25.55,25.56,25.49,25.56,13175,0
+ATHS.US,D,20250212,000000,25.43,25.5325,25.43,25.49,22611,0
+ATHS.US,D,20250213,000000,25.55,25.6,25.51,25.54,15627,0
+ATHS.US,D,20250214,000000,25.58,25.58,25.49,25.49,35312,0
+ATHS.US,D,20250218,000000,25.5,25.58,25.47,25.53,65046,0
+ATHS.US,D,20250219,000000,25.535,25.69,25.5,25.63,28407,0
+ATHS.US,D,20250220,000000,25.67,25.68,25.57,25.6485,20153,0
+ATHS.US,D,20250221,000000,25.61,25.65,25.5,25.55,18813,0
+ATHS.US,D,20250224,000000,25.533,25.55,25.5,25.53,31481,0
+ATHS.US,D,20250225,000000,25.588,25.67,25.55,25.65,23004,0
+ATHS.US,D,20250226,000000,25.599,25.82,25.599,25.8,125647,0
+ATHS.US,D,20250227,000000,25.81,25.86,25.75,25.79,17521,0
+ATHS.US,D,20250228,000000,25.87,25.895,25.8,25.89,42462,0
+ATHS.US,D,20250303,000000,25.765,25.995,25.76,25.9,28312,0
+ATHS.US,D,20250304,000000,25.86,25.95,25.71,25.75,32242,0
+ATHS.US,D,20250305,000000,25.87,25.87,25.65,25.69,49155,0
+ATHS.US,D,20250306,000000,25.6825,25.74,25.6,25.69,21264,0
+ATHS.US,D,20250307,000000,25.69,25.81,25.53,25.55,36453,0
+ATHS.US,D,20250310,000000,25.46,25.5,25.36,25.36,54143,0
+ATHS.US,D,20250311,000000,25.45,25.54,25.32,25.37,35135,0
+ATHS.US,D,20250312,000000,25.42,25.6,25.4,25.6,69563,0
+ATHS.US,D,20250313,000000,25.5722,25.6499,25.55,25.63,44002,0
+ATHS.US,D,20250314,000000,25.345,25.39,25.13,25.2,608940,0
+ATHS.US,D,20250317,000000,25.2,25.27,25.16,25.23,420674,0
+ATHS.US,D,20250318,000000,25.24,25.29,25.23,25.29,38453,0
+ATHS.US,D,20250319,000000,25.29,25.32,25.24,25.29,23175,0
+ATHS.US,D,20250320,000000,25.3,25.35,25.25,25.28,40752,0
+ATHS.US,D,20250321,000000,25.3205,25.3497,25.26,25.31,22189,0
+ATHS.US,D,20250324,000000,25.25,25.34,25.25,25.3,27233,0
+ATHS.US,D,20250325,000000,25.32,25.32,25.25,25.32,18794,0
+ATHS.US,D,20250326,000000,25.31,25.32,25.19,25.24,99871,0
+ATHS.US,D,20250327,000000,25.1201,25.2799,25.1201,25.26,93928,0
+ATHS.US,D,20250328,000000,25.27,25.27,25.23,25.24,92554,0
+ATHS.US,D,20250331,000000,25.2,25.2499,25.07,25.21,493926,0
+ATHS.US,D,20250401,000000,25.23,25.25,25.21,25.21,37191,0
+ATHS.US,D,20250402,000000,25.23,25.24,25.21,25.22,48266,0
+ATHS.US,D,20250403,000000,25.02,25.1623,24.945,24.99,72604,0
+ATHS.US,D,20250404,000000,24.91,24.99,24.77,24.91,151306,0
+ATHS.US,D,20250407,000000,24.75,24.85,24.03,24.43,115585,0
+ATHS.US,D,20250408,000000,24.58,24.78,24.471,24.56,69967,0
+ATHS.US,D,20250409,000000,24.45,24.9,24.24,24.8,168401,0
+ATHS.US,D,20250410,000000,24.64,24.69,24.38,24.42,55735,0
+ATHS.US,D,20250411,000000,24.58,24.58,24.01,24.12,37231,0
+ATHS.US,D,20250414,000000,24.33,24.7,24.2201,24.63,81217,0
+ATHS.US,D,20250415,000000,24.74,24.85,24.56,24.69,40037,0
+ATHS.US,D,20250416,000000,24.7,24.9182,24.65,24.71,32210,0
+ATHS.US,D,20250417,000000,24.9,24.91,24.7,24.77,14542,0
+ATHS.US,D,20250421,000000,24.75,24.8,24.4,24.79,56174,0
+ATHS.US,D,20250422,000000,24.81,24.84,24.66,24.7,32294,0
+ATHS.US,D,20250423,000000,24.99,25,24.81,24.94,16787,0
+ATHS.US,D,20250424,000000,25.1,25.13,24.99,25.06,12728,0
+ATHS.US,D,20250425,000000,25.15,25.15,24.9212,25,37326,0
+ATHS.US,D,20250428,000000,25,25.08,24.89,24.97,19346,0
+ATHS.US,D,20250429,000000,24.9245,24.99,24.88,24.97,30631,0
+ATHS.US,D,20250430,000000,24.86,24.95,24.75,24.75,45148,0
+ATHS.US,D,20250501,000000,24.8,24.85,24.61,24.78,17297,0
+ATHS.US,D,20250502,000000,24.82,24.9,24.76,24.9,18000,0
+ATHS.US,D,20250505,000000,24.9699,24.98,24.8,24.86,27568,0
+ATHS.US,D,20250506,000000,24.95,24.98,24.82,24.98,14873,0
+ATHS.US,D,20250507,000000,24.915,25.15,24.86,25.01,33182,0
+ATHS.US,D,20250508,000000,24.98,25.14,24.9,24.92,26726,0
+ATHS.US,D,20250509,000000,25,25,24.9,24.98,12540,0
+ATHS.US,D,20250512,000000,24.99,25.1699,24.85,24.9,60101,0
+ATHS.US,D,20250513,000000,24.928,24.99,24.84,24.86,8498,0
+ATHS.US,D,20250514,000000,24.87,24.9,24.73,24.74,27147,0
+ATHS.US,D,20250515,000000,24.81,24.9,24.7,24.88,41494,0
+ATHS.US,D,20250516,000000,24.89,24.9,24.78,24.85,40228,0
+ATHS.US,D,20250519,000000,24.8,24.9,24.79,24.89,36484,0
+ATHS.US,D,20250520,000000,24.97,25.11,24.75,24.82,85522,0
+ATHS.US,D,20250521,000000,24.82,24.86,24.45,24.54,31167,0
+ATHS.US,D,20250522,000000,24.55,24.9,24.52,24.9,30703,0
+ATHS.US,D,20250523,000000,24.66,24.89,24.6501,24.87,18671,0
+ATHS.US,D,20250527,000000,24.92,25.05,24.87,24.96,25152,0
+ATHS.US,D,20250528,000000,24.99,25.0599,24.81,24.81,24558,0
+ATHS.US,D,20250529,000000,24.9194,24.97,24.79,24.865,18192,0
+ATHS.US,D,20250530,000000,24.89,25.05,24.7,24.7,189501,0
+ATHS.US,D,20250602,000000,24.82,24.98,24.76,24.98,81503,0
+ATHS.US,D,20250603,000000,25.03,25.1,25,25.04,49120,0
+ATHS.US,D,20250604,000000,25.05,25.15,25,25.1,20846,0
+ATHS.US,D,20250605,000000,25.11,25.295,25.1006,25.19,69536,0
+ATHS.US,D,20250606,000000,25.25,25.3,25.13,25.19,30517,0
+ATHS.US,D,20250609,000000,25.1301,25.31,25.1301,25.23,21463,0
+ATHS.US,D,20250610,000000,25.29,25.33,25.23,25.3,17769,0
+ATHS.US,D,20250611,000000,25.31,25.37,25.15,25.26,18942,0
+ATHS.US,D,20250612,000000,25.3193,25.34,25.21,25.29,34331,0
+ATHS.US,D,20250613,000000,24.84,24.97,24.75,24.93,56851,0
+ATHS.US,D,20250616,000000,24.93,25.15,24.93,25.1,47223,0
+ATHS.US,D,20250617,000000,25.05,25.23,25,25.19,35430,0
+ATHS.US,D,20250618,000000,25.27,25.39,25.21,25.26,47494,0
+ATHS.US,D,20250620,000000,25.25,25.46,25.25,25.37,195352,0
+ATHS.US,D,20250623,000000,25.31,25.42,25.24,25.38,25911,0
+ATHS.US,D,20250624,000000,25.38,25.47,25.339,25.4,74887,0
+ATHS.US,D,20250625,000000,25.36,25.36,25.18,25.2,28713,0
+ATHS.US,D,20250626,000000,25.2552,25.2552,25.17,25.19,10274,0
+ATHS.US,D,20250627,000000,25.2999,25.2999,25.02,25.02,32136,0
+ATHS.US,D,20250630,000000,25.09,25.24,24.9,24.9,372258,0
+ATHS.US,D,20250701,000000,24.998,25.09,24.97,25.06,80115,0
+ATHS.US,D,20250702,000000,25.07,25.23,25.05,25.13,67299,0
+ATHS.US,D,20250703,000000,25.197,25.25,25.13,25.19,15415,0
+ATHS.US,D,20250707,000000,25.2,25.21,25.15,25.15,14954,0
+ATHS.US,D,20250708,000000,25.2,25.21,25.1,25.19,29740,0
+ATHS.US,D,20250709,000000,25.23,25.28,25.16,25.24,24729,0
+ATHS.US,D,20250710,000000,25.23,25.29,25.2,25.23,48304,0
+ATHS.US,D,20250711,000000,25.29,25.3,25.17,25.17,24248,0
+ATHS.US,D,20250714,000000,25.195,25.2,25.08,25.13,33476,0
+ATHS.US,D,20250715,000000,25.15,25.15,25.12,25.13,19497,0
+ATHS.US,D,20250716,000000,25.1995,25.22,25.09,25.15,27292,0
+ATHS.US,D,20250717,000000,25.2,25.2483,25.12,25.14,28368,0
+ATHS.US,D,20250718,000000,25.19,25.2,25.11,25.15,18673,0
+ATHS.US,D,20250721,000000,25.175,25.23,25.17,25.17,18945,0
+ATHS.US,D,20250722,000000,25.1601,25.1811,25.12,25.13,61883,0
+ATHS.US,D,20250723,000000,25.17,25.21,25.1,25.15,46605,0
+ATHS.US,D,20250724,000000,25.15,25.2,25.1,25.15,18679,0
+ATHS.US,D,20250725,000000,25.16,25.25,25.11,25.11,28965,0
+ATHS.US,D,20250728,000000,25.14,25.16,25.06,25.1,41679,0
+ATHS.US,D,20250729,000000,25.15,25.15,25.1,25.13,13842,0
+ATHS.US,D,20250730,000000,25.15,25.18,25.06,25.11,22252,0
+ATHS.US,D,20250731,000000,25.18,25.24,25.06,25.18,89712,0
+ATHS.US,D,20250801,000000,25.18,25.2067,25.16,25.2,12961,0
+ATHS.US,D,20250804,000000,25.2393,25.4,25.21,25.28,36726,0
+ATHS.US,D,20250805,000000,25.29,25.32,25.2,25.265,16083,0
+ATHS.US,D,20250806,000000,25.31,25.32,25.23,25.29,11485,0
+ATHS.US,D,20250807,000000,25.3994,25.43,25.2901,25.34,17815,0
+ATHS.US,D,20250808,000000,25.42,25.5,25.4103,25.47,16366,0
+ATHS.US,D,20250811,000000,25.49,25.55,25.47,25.55,16844,0
+ATHS.US,D,20250812,000000,25.52,25.55,25.485,25.5,33826,0
+ATHS.US,D,20250813,000000,25.531,25.58,25.5,25.5,55137,0
+ATHS.US,D,20250814,000000,25.58,25.68,25.549,25.63,13085,0
+ATHS.US,D,20250815,000000,25.64,25.67,25.58,25.63,8157,0
+ATHS.US,D,20250818,000000,25.65,25.72,25.65,25.7,14900,0
+ATHS.US,D,20250819,000000,25.73,25.89,25.715,25.84,29950,0
+ATHS.US,D,20250820,000000,25.87,25.92,25.69,25.75,33843,0
+ATHS.US,D,20250821,000000,25.71,25.79,25.6,25.65,13158,0
+ATHS.US,D,20250822,000000,25.76,25.77,25.5,25.5,43261,0
+ATHS.US,D,20250825,000000,25.56,25.605,25.405,25.44,26322,0
+ATHS.US,D,20250826,000000,25.455,25.4782,25.29,25.33,43080,0
+ATHS.US,D,20250827,000000,25.4,25.4299,25.37,25.4,13969,0
+ATHS.US,D,20250828,000000,25.46,25.55,25.401,25.401,13218,0
+ATHS.US,D,20250829,000000,25.52,25.53,25.28,25.35,55792,0
+ATHS.US,D,20250902,000000,25.35,25.56,25.35,25.4,11237,0
+ATHS.US,D,20250903,000000,25.48,25.54,25.42,25.51,18898,0
+ATHS.US,D,20250904,000000,25.55,25.84,25.49,25.8,38791,0
+ATHS.US,D,20250905,000000,25.97,25.99,25.8,25.84,23250,0
+ATHS.US,D,20250908,000000,25.85,25.96,25.85,25.87,19427,0
+ATHS.US,D,20250909,000000,25.9091,25.93,25.72,25.89,21143,0
+ATHS.US,D,20250910,000000,25.93,25.96,25.85,25.88,8190,0
+ATHS.US,D,20250911,000000,25.9,26.17,25.88,26.03,30318,0
+ATHS.US,D,20250912,000000,25.975,26.05,25.92,25.94,11958,0
+ATHS.US,D,20250915,000000,25.72,25.84,25.69,25.84,23040,0
+ATHS.US,D,20250916,000000,25.76,25.84,25.74,25.82,4558,0
+ATHS.US,D,20250917,000000,25.91,25.976,25.8,25.94,9043,0
+ATHS.US,D,20250918,000000,26.0199,26.02,25.41,25.75,33300,0
+ATHS.US,D,20250919,000000,25.75,25.82,25.71,25.71,16920,0
+ATHS.US,D,20250922,000000,25.78,25.81,25.75,25.77,16766,0
+ATHS.US,D,20250923,000000,25.79,26,25.7,25.98,31370,0
+ATHS.US,D,20250924,000000,26.0399,26.0399,25.85,25.92,22200,0
+ATHS.US,D,20250925,000000,25.81,25.98,25.73,25.76,15660,0
+ATHS.US,D,20250926,000000,25.79,25.9,25.72,25.77,9747,0
+ATHS.US,D,20250929,000000,25.822,25.87,25.54,25.56,25757,0
+ATHS.US,D,20250930,000000,25.82,25.82,25.48,25.56,51290,0
+ATHS.US,D,20251001,000000,25.64,25.78,25.61,25.72,21062,0
+ATHS.US,D,20251002,000000,25.789,25.789,25.67,25.675,12270,0
+ATHS.US,D,20251003,000000,25.8,25.83,25.78,25.79,33735,0
+ATHS.US,D,20251006,000000,25.82,25.88,25.76,25.8,30771,0
+ATHS.US,D,20251007,000000,25.77,25.8153,25.69,25.7,38528,0
+ATHS.US,D,20251008,000000,25.73,25.73,25.6964,25.715,11781,0
+ATHS.US,D,20251009,000000,25.72,25.73,25.43,25.52,23621,0
+ATHS.US,D,20251010,000000,25.56,25.62,25.41,25.41,21180,0
+ATHS.US,D,20251013,000000,25.5,25.5,25.42,25.43,14202,0
+ATHS.US,D,20251014,000000,25.365,25.46,25.35,25.41,31863,0
+ATHS.US,D,20251015,000000,25.545,25.545,25.26,25.37,32117,0
+ATHS.US,D,20251016,000000,25.27,25.3993,25.24,25.34,17019,0
+ATHS.US,D,20251017,000000,25.3272,25.3599,25.27,25.28,34677,0
+ATHS.US,D,20251020,000000,25.4,25.4,25.29,25.3,72752,0
+ATHS.US,D,20251021,000000,25.36,25.4,25.32,25.33,48817,0
+ATHS.US,D,20251022,000000,25.3386,25.37,25.2699,25.3,37301,0
+ATHS.US,D,20251023,000000,25.3,25.34,25.27,25.29,20896,0
+ATHS.US,D,20251024,000000,25.3399,25.3399,25.3,25.31,5918,0
+ATHS.US,D,20251027,000000,25.3368,25.36,25.29,25.305,22589,0
+ATHS.US,D,20251028,000000,25.3,25.34,25.28,25.29,23820,0
+ATHS.US,D,20251029,000000,25.3,25.44,25.29,25.3,102767,0
+ATHS.US,D,20251030,000000,25.25,25.3,25.239,25.275,46944,0
+ATHS.US,D,20251031,000000,25.28,25.44,25.24,25.25,212545,0
+ATHS.US,D,20251103,000000,25.284,25.29,25.15,25.18,142347,0
+ATHS.US,D,20251104,000000,25.12,25.18,25.09,25.17,76252,0
+ATHS.US,D,20251105,000000,25.1799,25.25,25.17,25.21,37518,0
+ATHS.US,D,20251106,000000,25.18,25.33,25.18,25.28,67976,0
+ATHS.US,D,20251107,000000,25.19,25.4,25.19,25.39,33636,0
+ATHS.US,D,20251110,000000,25.41,25.52,25.41,25.48,44027,0
+ATHS.US,D,20251111,000000,25.47,25.5,25.42,25.44,16637,0
+ATHS.US,D,20251112,000000,25.5,25.53,25.44,25.53,38419,0
+ATHS.US,D,20251113,000000,25.46,25.53,25.31,25.31,17145,0
+ATHS.US,D,20251114,000000,25.32,25.39,25.26,25.37,18615,0
+ATHS.US,D,20251117,000000,25.35,25.4361,25.32,25.33,26287,0
+ATHS.US,D,20251118,000000,25.35,25.41,25.3,25.37,15340,0
+ATHS.US,D,20251119,000000,25.35,25.46,25.31,25.39,40771,0
+ATHS.US,D,20251120,000000,25.35,25.44,25.22,25.22,30512,0
+ATHS.US,D,20251121,000000,25.47,25.49,25.22,25.31,14855,0
+ATHS.US,D,20251124,000000,25.3,25.4,25.2501,25.3,14145,0
+ATHS.US,D,20251125,000000,25.26,25.37,25.14,25.16,130534,0
+ATHS.US,D,20251126,000000,25.18,25.28,25.17,25.19,131694,0
+ATHS.US,D,20251128,000000,25.22,25.24,25.18,25.22,27837,0
+ATHS.US,D,20251201,000000,25.21,25.25,25.14,25.17,47752,0
+ATHS.US,D,20251202,000000,25.1644,25.24,25.14,25.21,59882,0
+ATHS.US,D,20251203,000000,25.2,25.25,25.2,25.24,38164,0
+ATHS.US,D,20251204,000000,25.23,25.26,25.21,25.23,37158,0
+ATHS.US,D,20251205,000000,25.24,25.33,25.23,25.27,25085,0
+ATHS.US,D,20251208,000000,25.27,25.3194,25.195,25.21,74807,0
+ATHS.US,D,20251209,000000,25.25,25.34,25.22,25.23,69934,0
+ATHS.US,D,20251210,000000,25.3,25.3499,25.25,25.27,36233,0
+ATHS.US,D,20251211,000000,25.32,25.34,25.27,25.34,32032,0
+ATHS.US,D,20251212,000000,25.32,25.34,25.2544,25.31,42333,0
+ATHS.US,D,20251215,000000,24.99,25.06,24.97,24.98,56752,0
+ATHS.US,D,20251216,000000,25.0596,25.0799,24.99,25.06,22492,0
+ATHS.US,D,20251217,000000,25.08,25.1,25.03,25.05,24261,0
+ATHS.US,D,20251218,000000,25.119576,25.1599,25.05,25.11,21573,0
+ATHS.US,D,20251219,000000,25.116667,25.13,25.05,25.05,32881,0
+ATHS.US,D,20251222,000000,25.0897,25.09,25.05,25.07,40078,0
+ATHS.US,D,20251223,000000,25.05,25.1,25.01,25.03,63471,0
+ATHS.US,D,20251224,000000,25.03,25.14,25.01,25.12,22792,0
+ATHS.US,D,20251226,000000,25.105,25.18,25.086,25.16,23408,0
+ATHS.US,D,20251229,000000,25.11,25.1799,25.08,25.1,29728,0
+ATHS.US,D,20251230,000000,25.07,25.15,25.02,25.03,141285,0
+ATHS.US,D,20251231,000000,25.05,25.0895,25,25.02,48031,0
+ATHS.US,D,20260102,000000,25.08,25.11,25.05,25.08,31186,0
+ATHS.US,D,20260105,000000,25.12,25.18,25.06,25.06,51182,0
+ATHS.US,D,20260106,000000,25.07,25.11,25.04,25.06,33173,0
+ATHS.US,D,20260107,000000,25.1,25.1158,25.04,25.05,35036,0
+ATHS.US,D,20260108,000000,25.05,25.0999,25.03,25.06,75765,0
+ATHS.US,D,20260109,000000,25.07,25.13,25.07,25.12,22143,0
+ATHS.US,D,20260112,000000,25.12,25.12,25.07,25.08,25506,0
+ATHS.US,D,20260113,000000,25.11,25.23,25.09,25.2,53193,0
+ATHS.US,D,20260114,000000,25.12,25.2,25.12,25.17,29449,0
+ATHS.US,D,20260115,000000,25.16,25.29,25.15,25.2582,30295,0
+ATHS.US,D,20260116,000000,25.26,25.29,25.17,25.19,43884,0
+ATHS.US,D,20260120,000000,25.12,25.22,25.12,25.15,38316,0
+ATHS.US,D,20260121,000000,25.1585,25.2,25.12,25.18,18811,0
+ATHS.US,D,20260122,000000,25.26,25.26,25.13,25.22,51334,0
+ATHS.US,D,20260123,000000,25.1601,25.25,25.15,25.22,34377,0
+ATHS.US,D,20260126,000000,25.22,25.26,25.14,25.21,19060,0
+ATHS.US,D,20260127,000000,25.22,25.24,25.2,25.2,38273,0
+ATHS.US,D,20260128,000000,25.17,25.25,25.14,25.235,41102,0
+ATHS.US,D,20260129,000000,25.25,25.28,25.19,25.23,34787,0
+ATHS.US,D,20260130,000000,25.2,25.28,25.2,25.28,28444,0
+ATHS.US,D,20260202,000000,25.24,25.43,25.24,25.37,33426,0
+ATHS.US,D,20260203,000000,25.36,25.38,25.17,25.2,30264,0
+ATHS.US,D,20260204,000000,25.25,25.3,25.2,25.29,16226,0
+ATHS.US,D,20260205,000000,25.35,25.3583,25.24,25.27,10979,0
+ATHS.US,D,20260206,000000,25.2201,25.35,25.2,25.31,25673,0
+ATHS.US,D,20260209,000000,25.23,25.3,25.23,25.28,6972,0
+ATHS.US,D,20260210,000000,25.28,25.35,25.28,25.35,13155,0
+ATHS.US,D,20260211,000000,25.35,25.35,25.27,25.3,19450,0
+ATHS.US,D,20260212,000000,25.32,25.4,25.25,25.28,69739,0
+ATHS.US,D,20260213,000000,25.32,25.36,25.26,25.26,38687,0
+ATHS.US,D,20260217,000000,25.32,25.56,25.262,25.56,72971,0
+ATHS.US,D,20260218,000000,25.46,25.6,25.44,25.47,21281,0
diff --git a/daily/us/nyse stocks/1/avtr.us.txt b/daily/us/nyse stocks/1/avtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dca86be0e570e2d09d56c2ac390adbb7a30e176b
--- /dev/null
+++ b/daily/us/nyse stocks/1/avtr.us.txt	
@@ -0,0 +1,1699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVTR.US,D,20190517,000000,14.72,14.95,14,14.5,39172158,0
+AVTR.US,D,20190520,000000,14.3,16.24,14.22,15.41,15839642,0
+AVTR.US,D,20190521,000000,15.65,17.02,15.6,16.7,11694601,0
+AVTR.US,D,20190522,000000,16.58,17.62,16.5,17.3,9706616,0
+AVTR.US,D,20190523,000000,17.3,17.98,16.98,17.4,17599158,0
+AVTR.US,D,20190524,000000,17.26,17.45,17.04,17.32,3615755,0
+AVTR.US,D,20190528,000000,17.35,17.7,17.14,17.7,12466249,0
+AVTR.US,D,20190529,000000,17.5,17.76,17.33,17.45,3395521,0
+AVTR.US,D,20190530,000000,17.4,17.5209,17.24,17.31,4282327,0
+AVTR.US,D,20190531,000000,17.15,17.65,17.08,17.5,3397282,0
+AVTR.US,D,20190603,000000,17.47,17.88,17.38,17.58,2669455,0
+AVTR.US,D,20190604,000000,17.61,17.89,17.43,17.5,1817035,0
+AVTR.US,D,20190605,000000,17.6,17.62,17.3,17.35,1389628,0
+AVTR.US,D,20190606,000000,17.3,17.34,16.82,17.05,3128767,0
+AVTR.US,D,20190607,000000,17.09,17.39,17.01,17.2,4626661,0
+AVTR.US,D,20190610,000000,17.29,17.4,17.16,17.3,3345098,0
+AVTR.US,D,20190611,000000,17.62,17.83,17.47,17.6,7227196,0
+AVTR.US,D,20190612,000000,17.9,18.21,17.52,18.19,5951938,0
+AVTR.US,D,20190613,000000,18.28,18.75,18.08,18.62,5004379,0
+AVTR.US,D,20190614,000000,18.81,18.94,18.5,18.8,1509513,0
+AVTR.US,D,20190617,000000,18.9,18.9,18.55,18.62,1225808,0
+AVTR.US,D,20190618,000000,18.66,18.93,18.38,18.8,2135577,0
+AVTR.US,D,20190619,000000,18.75,18.84,18.5,18.8,1969452,0
+AVTR.US,D,20190620,000000,18.85,19.1075,18.8,18.91,2276456,0
+AVTR.US,D,20190621,000000,18.92,19.05,18.9,19.04,2911456,0
+AVTR.US,D,20190624,000000,19.07,19.2,18.96,19.05,1708906,0
+AVTR.US,D,20190625,000000,19,19,18.56,18.7,2144854,0
+AVTR.US,D,20190626,000000,18.68,18.8102,18.41,18.69,3978026,0
+AVTR.US,D,20190627,000000,18.7,18.7,18.36,18.56,2087663,0
+AVTR.US,D,20190628,000000,18.6,19.125,18.55,19.09,2487693,0
+AVTR.US,D,20190701,000000,19.27,19.585,18.6,18.74,2833081,0
+AVTR.US,D,20190702,000000,18.74,18.85,18.61,18.75,1003922,0
+AVTR.US,D,20190703,000000,18.8,19.04,18.7,18.94,885245,0
+AVTR.US,D,20190705,000000,18.94,19.19,18.81,19.18,2208422,0
+AVTR.US,D,20190708,000000,19.05,19.08,18.6129,18.97,3049559,0
+AVTR.US,D,20190709,000000,18.94,19.1,18.205,18.43,5486567,0
+AVTR.US,D,20190710,000000,18.43,18.79,18.27,18.34,3504735,0
+AVTR.US,D,20190711,000000,18.34,18.545,18.1206,18.54,1866696,0
+AVTR.US,D,20190712,000000,18.51,18.73,18.15,18.33,1907639,0
+AVTR.US,D,20190715,000000,18.21,18.25,17.39,17.73,3935363,0
+AVTR.US,D,20190716,000000,17.74,17.74,17.14,17.16,1520575,0
+AVTR.US,D,20190717,000000,17.16,17.16,16.84,17,947364,0
+AVTR.US,D,20190718,000000,17,17.71,16.89,17.54,2278608,0
+AVTR.US,D,20190719,000000,17.65,18.55,17.65,18.41,2513928,0
+AVTR.US,D,20190722,000000,18.45,18.59,18.02,18.45,1098297,0
+AVTR.US,D,20190723,000000,18.52,18.62,18.32,18.44,1255194,0
+AVTR.US,D,20190724,000000,18.43,18.56,18.155,18.45,2691752,0
+AVTR.US,D,20190725,000000,18.48,18.82,18.38,18.43,1044714,0
+AVTR.US,D,20190726,000000,18.43,18.69,17.91,18.01,1045518,0
+AVTR.US,D,20190729,000000,18.07,18.185,17.67,17.87,625267,0
+AVTR.US,D,20190730,000000,17.71,18.17,17.63,17.71,1045621,0
+AVTR.US,D,20190731,000000,17.67,17.94,17.31,17.59,1443947,0
+AVTR.US,D,20190801,000000,17.48,17.7724,17.16,17.24,679293,0
+AVTR.US,D,20190802,000000,16.61,17.19,16.4,16.61,1910477,0
+AVTR.US,D,20190805,000000,16.43,16.5,15.85,16.01,5740351,0
+AVTR.US,D,20190806,000000,16.03,17.2706,15.99,16.98,4508863,0
+AVTR.US,D,20190807,000000,16.85,17,16.54,16.69,1694271,0
+AVTR.US,D,20190808,000000,16.85,17.07,16.725,17.01,920202,0
+AVTR.US,D,20190809,000000,17.08,17.08,16.68,16.85,1444687,0
+AVTR.US,D,20190812,000000,16.83,16.89,16.28,16.31,772834,0
+AVTR.US,D,20190813,000000,16.18,16.63,16.17,16.33,816368,0
+AVTR.US,D,20190814,000000,16.11,16.24,15.45,15.73,1248331,0
+AVTR.US,D,20190815,000000,15.81,16.12,15.51,15.97,5313180,0
+AVTR.US,D,20190816,000000,16.11,16.63,15.86,16.53,1516636,0
+AVTR.US,D,20190819,000000,16.57,16.99,16.42,16.92,1214485,0
+AVTR.US,D,20190820,000000,16.98,17.25,16.69,17.13,833268,0
+AVTR.US,D,20190821,000000,17.3,17.74,17.2,17.71,1612637,0
+AVTR.US,D,20190822,000000,17.73,17.99,17.285,17.8,1710920,0
+AVTR.US,D,20190823,000000,17.71,17.8181,17.13,17.32,1884804,0
+AVTR.US,D,20190826,000000,17.5,17.56,16.95,17,822845,0
+AVTR.US,D,20190827,000000,17.09,17.44,16.85,17.03,821246,0
+AVTR.US,D,20190828,000000,16.97,17.04,16.66,16.92,412369,0
+AVTR.US,D,20190829,000000,17.01,17.755,16.98,17.54,1647136,0
+AVTR.US,D,20190830,000000,17.61,17.76,17.32,17.5,940819,0
+AVTR.US,D,20190903,000000,17.54,17.98,17.18,17.26,1791084,0
+AVTR.US,D,20190904,000000,17.31,17.72,17.15,17.24,1444593,0
+AVTR.US,D,20190905,000000,17.39,17.59,16.91,17.18,1046554,0
+AVTR.US,D,20190906,000000,17.2,17.27,17.04,17.04,1461060,0
+AVTR.US,D,20190909,000000,17.08,17.08,16.22,16.25,1473527,0
+AVTR.US,D,20190910,000000,16.18,16.27,15.47,15.56,4133418,0
+AVTR.US,D,20190911,000000,15.75,15.75,15.22,15.4,2687211,0
+AVTR.US,D,20190912,000000,15.44,15.83,15.19,15.22,2228388,0
+AVTR.US,D,20190913,000000,15.17,15.32,14.46,14.93,3325935,0
+AVTR.US,D,20190916,000000,14.83,15.45,14.76,15.3,3081651,0
+AVTR.US,D,20190917,000000,15.26,16.17,15.21,16.04,2585769,0
+AVTR.US,D,20190918,000000,16.05,16.19,15.41,15.5,4770944,0
+AVTR.US,D,20190919,000000,15.5,16.05,15.39,15.61,1709165,0
+AVTR.US,D,20190920,000000,15.5,15.6,14.93,15.39,13567157,0
+AVTR.US,D,20190923,000000,15.41,15.7,15.27,15.54,2149998,0
+AVTR.US,D,20190924,000000,15.54,15.77,15.07,15.26,2864702,0
+AVTR.US,D,20190925,000000,15.11,15.15,14.05,14.76,6129236,0
+AVTR.US,D,20190926,000000,14.73,14.875,13.44,13.85,6328330,0
+AVTR.US,D,20190927,000000,13.95,14.14,13.72,13.89,3006388,0
+AVTR.US,D,20190930,000000,13.91,14.78,13.83,14.7,2607445,0
+AVTR.US,D,20191001,000000,14.67,14.78,13.99,14.1,3299429,0
+AVTR.US,D,20191002,000000,14.08,14.09,13.55,13.63,6989648,0
+AVTR.US,D,20191003,000000,13.55,14.15,13.33,14.01,2612273,0
+AVTR.US,D,20191004,000000,14.04,14.56,13.82,14.51,5245967,0
+AVTR.US,D,20191007,000000,14.48,14.96,14.45,14.55,1959155,0
+AVTR.US,D,20191008,000000,14.42,14.47,14.07,14.13,4683969,0
+AVTR.US,D,20191009,000000,14.24,14.72,14.24,14.29,2405047,0
+AVTR.US,D,20191010,000000,14.14,14.35,13.96,14.06,1715329,0
+AVTR.US,D,20191011,000000,14.12,14.31,13.81,13.87,1158573,0
+AVTR.US,D,20191014,000000,13.79,14.21,13.725,14.2,948375,0
+AVTR.US,D,20191015,000000,14.21,14.345,13.69,13.78,1422218,0
+AVTR.US,D,20191016,000000,13.7,14.005,13.54,13.94,1901079,0
+AVTR.US,D,20191017,000000,13.99,14.23,13.88,13.96,1533992,0
+AVTR.US,D,20191018,000000,13.955,14.42,13.92,14.33,1204200,0
+AVTR.US,D,20191021,000000,14.36,14.56,14,14.12,1673274,0
+AVTR.US,D,20191022,000000,13.96,14.05,13.86,13.92,1990175,0
+AVTR.US,D,20191023,000000,13.98,14.37,13.9,14.04,6722800,0
+AVTR.US,D,20191024,000000,14.13,14.13,13.92,13.99,845093,0
+AVTR.US,D,20191025,000000,14,14.08,13.8,14.04,3150080,0
+AVTR.US,D,20191028,000000,14.15,14.39,14.04,14.08,2880797,0
+AVTR.US,D,20191029,000000,14.08,14.2,13.92,14.05,7186475,0
+AVTR.US,D,20191030,000000,14.1,14.47,14.01,14.32,9440126,0
+AVTR.US,D,20191031,000000,14.4,14.79,14.065,14.21,6550780,0
+AVTR.US,D,20191101,000000,14.36,15.165,14.21,14.95,6826222,0
+AVTR.US,D,20191104,000000,15.05,15.31,14.8,14.99,3251283,0
+AVTR.US,D,20191105,000000,14.98,15.17,13.6,14.85,9335035,0
+AVTR.US,D,20191106,000000,14.94,15.77,14.85,15.4,6709247,0
+AVTR.US,D,20191107,000000,15.48,15.75,15.22,15.3,3810006,0
+AVTR.US,D,20191108,000000,15.24,15.24,14.23,14.36,8483300,0
+AVTR.US,D,20191111,000000,14.3,14.6,14.25,14.4,3476172,0
+AVTR.US,D,20191112,000000,14.37,15.06,14.25,14.9,6849867,0
+AVTR.US,D,20191113,000000,15.57,15.77,15.15,15.61,5418859,0
+AVTR.US,D,20191114,000000,15.68,16.01,15.575,15.98,3653797,0
+AVTR.US,D,20191115,000000,15.9,16.22,15.76,16.2,3267490,0
+AVTR.US,D,20191118,000000,16.14,16.205,15.38,15.51,2151235,0
+AVTR.US,D,20191119,000000,15.51,15.98,15.41,15.88,2099084,0
+AVTR.US,D,20191120,000000,15.78,16.2,15.75,16.06,6227150,0
+AVTR.US,D,20191121,000000,16.03,16.46,15.98,16.4,2661877,0
+AVTR.US,D,20191122,000000,16.43,17.335,16.42,17.16,11031018,0
+AVTR.US,D,20191125,000000,17.27,17.57,16.99,17.01,4124118,0
+AVTR.US,D,20191126,000000,17,17.2,16.95,17.05,4170565,0
+AVTR.US,D,20191127,000000,17.01,17.195,17.01,17.09,1594618,0
+AVTR.US,D,20191129,000000,17.06,17.31,17,17.13,813290,0
+AVTR.US,D,20191202,000000,17.12,17.19,16.82,16.93,2660490,0
+AVTR.US,D,20191203,000000,16.81,16.8401,16.47,16.49,2232001,0
+AVTR.US,D,20191204,000000,16.61,17.49,16.61,17.45,6989638,0
+AVTR.US,D,20191205,000000,17.5,17.7,17.23,17.6,2031253,0
+AVTR.US,D,20191206,000000,17.61,18.27,17.6,18.21,4760132,0
+AVTR.US,D,20191209,000000,18.19,18.48,17.92,18.12,4430576,0
+AVTR.US,D,20191210,000000,18.2,18.76,18.06,18.5,7312299,0
+AVTR.US,D,20191211,000000,18.51,18.75,18.26,18.52,4851007,0
+AVTR.US,D,20191212,000000,18.44,18.845,18.16,18.34,3724305,0
+AVTR.US,D,20191213,000000,18.39,18.7,18.08,18.12,2235326,0
+AVTR.US,D,20191216,000000,18.26,18.79,18.19,18.56,4501420,0
+AVTR.US,D,20191217,000000,18.61,18.72,18.38,18.53,4148971,0
+AVTR.US,D,20191218,000000,18.54,18.55,18.12,18.25,3381322,0
+AVTR.US,D,20191219,000000,18.26,18.31,17.78,17.82,5287509,0
+AVTR.US,D,20191220,000000,17.93,18.17,17.8,17.99,14789890,0
+AVTR.US,D,20191223,000000,18.16,18.31,18.03,18.22,2077157,0
+AVTR.US,D,20191224,000000,18.24,18.37,18.14,18.15,1160414,0
+AVTR.US,D,20191226,000000,18.17,18.3,18.06,18.14,1473608,0
+AVTR.US,D,20191227,000000,18.16,18.29,18.01,18.21,764976,0
+AVTR.US,D,20191230,000000,18.17,18.28,17.9792,18.05,965873,0
+AVTR.US,D,20191231,000000,17.95,18.23,17.95,18.15,1858803,0
+AVTR.US,D,20200102,000000,18.5,18.53,18.18,18.45,2386388,0
+AVTR.US,D,20200103,000000,18.24,18.49,18.21,18.4,3353323,0
+AVTR.US,D,20200106,000000,18.32,18.59,18.28,18.49,6754916,0
+AVTR.US,D,20200107,000000,18.66,19.11,18.6,18.88,6964163,0
+AVTR.US,D,20200108,000000,18.67,19.13,18.55,18.67,5671233,0
+AVTR.US,D,20200109,000000,18.8,18.9162,18.12,18.14,3515472,0
+AVTR.US,D,20200110,000000,18.23,18.46,18.09,18.2,2216311,0
+AVTR.US,D,20200113,000000,18.27,18.455,18.06,18.18,1775714,0
+AVTR.US,D,20200114,000000,18.16,18.3,17.74,17.74,3645249,0
+AVTR.US,D,20200115,000000,17.75,18.64,17.7,18.47,4173608,0
+AVTR.US,D,20200116,000000,18.59,19.2,18.53,18.95,4112615,0
+AVTR.US,D,20200117,000000,19.01,19.35,18.865,19.2,3352370,0
+AVTR.US,D,20200121,000000,19.13,19.39,18.92,19.13,2089427,0
+AVTR.US,D,20200122,000000,19.17,19.31,18.94,18.94,2182381,0
+AVTR.US,D,20200123,000000,18.9,18.92,18.69,18.77,1929943,0
+AVTR.US,D,20200124,000000,18.83,18.88,18.52,18.7,1366405,0
+AVTR.US,D,20200127,000000,18.36,18.59,18.21,18.24,3357718,0
+AVTR.US,D,20200128,000000,18.29,18.735,18.21,18.5,3388133,0
+AVTR.US,D,20200129,000000,18.6,18.94,18.46,18.78,2703879,0
+AVTR.US,D,20200130,000000,18.5,18.7,18.1,18.55,2184409,0
+AVTR.US,D,20200131,000000,18.44,18.63,18.3,18.47,2017917,0
+AVTR.US,D,20200203,000000,18.6,18.79,18.42,18.6,1334526,0
+AVTR.US,D,20200204,000000,18.91,19.2,18.61,18.75,2176244,0
+AVTR.US,D,20200205,000000,18.95,19.205,18.66,19.1,2926014,0
+AVTR.US,D,20200206,000000,19.21,19.32,18.95,19.24,3069710,0
+AVTR.US,D,20200207,000000,18.1,18.25,16.99,17.52,9179617,0
+AVTR.US,D,20200210,000000,17.38,17.51,16.99,17.04,4440945,0
+AVTR.US,D,20200211,000000,17.15,17.73,17.06,17.4,1676337,0
+AVTR.US,D,20200212,000000,17.55,17.91,17.51,17.79,6584333,0
+AVTR.US,D,20200213,000000,17.69,17.995,17.57,17.67,1805670,0
+AVTR.US,D,20200214,000000,17.61,17.91,17.45,17.81,2016588,0
+AVTR.US,D,20200218,000000,17.78,17.78,17.32,17.61,3816611,0
+AVTR.US,D,20200219,000000,17.71,18.075,17.53,17.96,2094274,0
+AVTR.US,D,20200220,000000,18,18.21,17.29,17.67,2646293,0
+AVTR.US,D,20200221,000000,17.6,17.92,17.52,17.84,1611855,0
+AVTR.US,D,20200224,000000,17.34,17.34,16.72,16.9,2888323,0
+AVTR.US,D,20200225,000000,17.09,17.1,16.25,16.37,3575933,0
+AVTR.US,D,20200226,000000,16.42,16.645,16.08,16.32,1739885,0
+AVTR.US,D,20200227,000000,16.04,16.62,15.72,15.95,2095390,0
+AVTR.US,D,20200228,000000,15.52,16,15.34,15.75,3809446,0
+AVTR.US,D,20200302,000000,15.78,16.05,15.43,16,1938843,0
+AVTR.US,D,20200303,000000,16.13,16.52,15.64,15.92,2970797,0
+AVTR.US,D,20200304,000000,16.3,16.33,15.88,16.21,2405768,0
+AVTR.US,D,20200305,000000,15.85,16.25,15.33,15.47,3834862,0
+AVTR.US,D,20200306,000000,14.98,15.275,14.63,15.1,2710368,0
+AVTR.US,D,20200309,000000,14.07,14.51,12.72,12.77,2525121,0
+AVTR.US,D,20200310,000000,13.24,13.86,12.555,13.83,3141094,0
+AVTR.US,D,20200311,000000,13.25,13.41,12.68,12.92,4373172,0
+AVTR.US,D,20200312,000000,11.82,11.82,10.32,11.08,4835634,0
+AVTR.US,D,20200313,000000,11.91,12.47,11.24,11.81,4462049,0
+AVTR.US,D,20200316,000000,10.91,11.08,9.92,10.05,3804434,0
+AVTR.US,D,20200317,000000,10.15,10.39,9.26,10.01,4115130,0
+AVTR.US,D,20200318,000000,9.5,9.6,6.655,8.27,3825034,0
+AVTR.US,D,20200319,000000,8.4,11.25,8.3,10.31,5877148,0
+AVTR.US,D,20200320,000000,10.38,10.78,9.495,10.41,6065058,0
+AVTR.US,D,20200323,000000,10.27,10.92,9.83,10.18,3771105,0
+AVTR.US,D,20200324,000000,10.68,11.5,10.41,11.45,3066666,0
+AVTR.US,D,20200325,000000,11.45,11.965,10.91,11.12,2275911,0
+AVTR.US,D,20200326,000000,11.28,12.24,11.21,12.09,3153418,0
+AVTR.US,D,20200327,000000,11.49,11.9,11,11.6,1582482,0
+AVTR.US,D,20200330,000000,11.55,11.96,11.05,11.9,2492194,0
+AVTR.US,D,20200331,000000,11.86,12.635,11.57,12.49,2327213,0
+AVTR.US,D,20200401,000000,12,12.25,11.67,11.78,5980305,0
+AVTR.US,D,20200402,000000,11.7,12.57,11.5101,12.36,3231006,0
+AVTR.US,D,20200403,000000,12.26,12.45,11.8,12.18,2489915,0
+AVTR.US,D,20200406,000000,12.97,13.38,12.68,13.13,3849257,0
+AVTR.US,D,20200407,000000,13.57,13.86,12.87,12.96,2075601,0
+AVTR.US,D,20200408,000000,13.01,13.2,12.72,13.09,3441117,0
+AVTR.US,D,20200409,000000,13.3,14.14,13.2,13.92,3976246,0
+AVTR.US,D,20200413,000000,13.72,14.02,13.4,13.89,1810030,0
+AVTR.US,D,20200414,000000,14.13,14.46,13.91,14.27,2028311,0
+AVTR.US,D,20200415,000000,13.83,14.05,13.47,13.61,1505603,0
+AVTR.US,D,20200416,000000,13.72,13.92,13.35,13.61,1624518,0
+AVTR.US,D,20200417,000000,13.89,14.08,13.58,13.68,2421927,0
+AVTR.US,D,20200420,000000,13.48,13.91,13.33,13.64,1878740,0
+AVTR.US,D,20200421,000000,13.24,13.51,12.76,12.86,1360949,0
+AVTR.US,D,20200422,000000,13.22,14.02,13.06,13.77,2078118,0
+AVTR.US,D,20200423,000000,14.09,14.39,13.55,13.71,2413042,0
+AVTR.US,D,20200424,000000,13.75,14.15,13.65,14.04,2559100,0
+AVTR.US,D,20200427,000000,14.05,14.29,13.97,14.21,2976256,0
+AVTR.US,D,20200428,000000,14.43,14.92,13.8,13.81,3049135,0
+AVTR.US,D,20200429,000000,14.31,14.85,13.97,14.7,3034377,0
+AVTR.US,D,20200430,000000,16.14,17.14,15.36,16.81,7409383,0
+AVTR.US,D,20200501,000000,16.6,16.86,16.15,16.81,2062277,0
+AVTR.US,D,20200504,000000,16.65,17.165,16.44,16.96,2229780,0
+AVTR.US,D,20200505,000000,17.1,17.28,16.75,16.97,1982912,0
+AVTR.US,D,20200506,000000,17.03,17.6,17.0042,17.1,2036454,0
+AVTR.US,D,20200507,000000,17.32,17.4,17.03,17.08,1414493,0
+AVTR.US,D,20200508,000000,17.34,17.98,17.18,17.28,1887615,0
+AVTR.US,D,20200511,000000,17.15,18.3,17.08,18.09,3531603,0
+AVTR.US,D,20200512,000000,18.06,18.4,17.67,17.89,2050785,0
+AVTR.US,D,20200513,000000,18.02,18.25,17.33,17.49,3346305,0
+AVTR.US,D,20200514,000000,17.36,17.78,16.835,17.75,1709297,0
+AVTR.US,D,20200515,000000,17.57,18.18,17.365,17.86,1300795,0
+AVTR.US,D,20200518,000000,17.77,18.57,17.77,18.28,1796014,0
+AVTR.US,D,20200519,000000,17.59,17.83,17.25,17.25,3045400,0
+AVTR.US,D,20200520,000000,17.6,17.72,16.82,17,4771825,0
+AVTR.US,D,20200521,000000,16.97,17.19,16.43,16.54,17081747,0
+AVTR.US,D,20200522,000000,16.65,17.95,16.6,17.83,10681664,0
+AVTR.US,D,20200526,000000,18.09,18.35,17.64,17.82,7211896,0
+AVTR.US,D,20200527,000000,17.9,18.82,17.63,18.68,6819180,0
+AVTR.US,D,20200528,000000,18.7,18.8,18.11,18.33,5042702,0
+AVTR.US,D,20200529,000000,18.46,19.15,18.26,18.97,26827875,0
+AVTR.US,D,20200601,000000,19.11,19.11,18.1,18.27,4864040,0
+AVTR.US,D,20200602,000000,18.28,18.99,18.21,18.99,3494765,0
+AVTR.US,D,20200603,000000,18.99,19.5,18.76,19.24,4254545,0
+AVTR.US,D,20200604,000000,19.14,19.38,18.35,18.48,3057270,0
+AVTR.US,D,20200605,000000,18.9,19.055,18.14,18.17,2669695,0
+AVTR.US,D,20200608,000000,18.17,18.61,18.12,18.21,2937361,0
+AVTR.US,D,20200609,000000,18.06,18.2,17.81,17.85,3338470,0
+AVTR.US,D,20200610,000000,17.97,18.025,17.555,17.85,1829204,0
+AVTR.US,D,20200611,000000,17.31,17.31,16.52,16.66,2360777,0
+AVTR.US,D,20200612,000000,17.23,17.4596,16.37,16.98,3955473,0
+AVTR.US,D,20200615,000000,16.58,17.36,16.45,17.23,2879951,0
+AVTR.US,D,20200616,000000,17.8,17.97,17.25,17.72,2096537,0
+AVTR.US,D,20200617,000000,17.82,18.09,17.585,17.68,1520079,0
+AVTR.US,D,20200618,000000,17.54,17.7,17.39,17.48,1368043,0
+AVTR.US,D,20200619,000000,17.8,18.05,17.43,17.63,2102518,0
+AVTR.US,D,20200622,000000,17.52,17.67,17.235,17.31,2444830,0
+AVTR.US,D,20200623,000000,17.51,18.03,17.26,17.75,4971421,0
+AVTR.US,D,20200624,000000,17.62,17.62,16.455,16.91,2732239,0
+AVTR.US,D,20200625,000000,16.83,16.895,16.48,16.84,2529207,0
+AVTR.US,D,20200626,000000,16.79,17.08,16.61,16.76,9519502,0
+AVTR.US,D,20200629,000000,16.85,16.87,16.44,16.5,5940138,0
+AVTR.US,D,20200630,000000,16.54,17.33,16.5,17,7742341,0
+AVTR.US,D,20200701,000000,17.13,17.33,16.905,16.99,6052164,0
+AVTR.US,D,20200702,000000,17.31,17.87,17.17,17.53,5590408,0
+AVTR.US,D,20200706,000000,17.91,18.24,17.895,18.16,6218770,0
+AVTR.US,D,20200707,000000,18.04,18.72,17.9,18.45,5662351,0
+AVTR.US,D,20200708,000000,18.57,18.78,18.19,18.72,6059074,0
+AVTR.US,D,20200709,000000,18.74,18.94,18.44,18.69,3422185,0
+AVTR.US,D,20200710,000000,18.69,18.75,18.075,18.21,1620837,0
+AVTR.US,D,20200713,000000,18.46,18.68,17.92,18,2096149,0
+AVTR.US,D,20200714,000000,17.86,18.39,17.69,18.14,8901762,0
+AVTR.US,D,20200715,000000,19.12,19.37,18.47,19.21,7506135,0
+AVTR.US,D,20200716,000000,19.19,19.19,18.75,18.77,4420874,0
+AVTR.US,D,20200717,000000,18.98,19.06,18.74,18.75,3847187,0
+AVTR.US,D,20200720,000000,18.81,19.01,18.705,18.77,3022102,0
+AVTR.US,D,20200721,000000,18.97,19.15,18.645,18.66,4401900,0
+AVTR.US,D,20200722,000000,18.72,18.98,18.72,18.81,2279023,0
+AVTR.US,D,20200723,000000,18.74,19.04,18.655,18.87,4677528,0
+AVTR.US,D,20200724,000000,18.74,18.74,18.27,18.48,2983144,0
+AVTR.US,D,20200727,000000,18.67,19.75,18.495,19.55,6195648,0
+AVTR.US,D,20200728,000000,19.47,19.68,18.93,18.95,3707906,0
+AVTR.US,D,20200729,000000,18.97,19.96,18.97,19.64,6006520,0
+AVTR.US,D,20200730,000000,20.5,22.2395,20.31,22.1,9458237,0
+AVTR.US,D,20200731,000000,22.04,22.29,21.735,22.08,4089280,0
+AVTR.US,D,20200803,000000,22.42,22.86,22.27,22.42,7293772,0
+AVTR.US,D,20200804,000000,22.26,22.53,21.9,22.17,2415872,0
+AVTR.US,D,20200805,000000,22.25,22.58,22.25,22.39,2142931,0
+AVTR.US,D,20200806,000000,22.4,22.43,21.78,22.18,2557456,0
+AVTR.US,D,20200807,000000,21.99,22.2,21.58,21.67,3420277,0
+AVTR.US,D,20200810,000000,21.7,21.745,20.69,20.7,3103017,0
+AVTR.US,D,20200811,000000,20.82,20.91,20.275,20.32,3385432,0
+AVTR.US,D,20200812,000000,20.44,20.99,20.44,20.97,3736034,0
+AVTR.US,D,20200813,000000,20.86,21.22,20.71,21.1,1619486,0
+AVTR.US,D,20200814,000000,21.04,21.16,20.63,20.68,2092836,0
+AVTR.US,D,20200817,000000,20.78,21.1,20.47,20.55,2405999,0
+AVTR.US,D,20200818,000000,20.61,20.97,20.38,20.86,3949498,0
+AVTR.US,D,20200819,000000,20.85,21.35,20.825,20.85,1802919,0
+AVTR.US,D,20200820,000000,20.34,21.475,20.28,21.17,23719776,0
+AVTR.US,D,20200821,000000,21.2,22.5,21,22.35,18001391,0
+AVTR.US,D,20200824,000000,22.65,22.95,21.19,21.42,5205243,0
+AVTR.US,D,20200825,000000,21.35,22.04,21.24,21.84,5881578,0
+AVTR.US,D,20200826,000000,21.86,22.01,21.61,21.75,2806085,0
+AVTR.US,D,20200827,000000,21.63,22.05,21.03,21.85,3188836,0
+AVTR.US,D,20200828,000000,21.99,22.11,21.76,21.99,4460971,0
+AVTR.US,D,20200831,000000,22.1,22.71,21.97,22.57,5748294,0
+AVTR.US,D,20200901,000000,22.58,22.89,22.15,22.57,4343043,0
+AVTR.US,D,20200902,000000,22.66,22.685,22.075,22.41,2577236,0
+AVTR.US,D,20200903,000000,22.18,22.26,21.005,21.48,5806666,0
+AVTR.US,D,20200904,000000,21.29,21.58,20.52,21.21,2941395,0
+AVTR.US,D,20200908,000000,20.74,21.475,20.49,21.08,3642761,0
+AVTR.US,D,20200909,000000,21.39,22.065,21.33,22,4372697,0
+AVTR.US,D,20200910,000000,22.09,22.59,21.7,21.82,6169432,0
+AVTR.US,D,20200911,000000,22.1,22.37,21.2631,21.5,2840284,0
+AVTR.US,D,20200914,000000,22.09,22.44,21.79,21.94,3366560,0
+AVTR.US,D,20200915,000000,22.21,22.29,21.55,21.76,4627987,0
+AVTR.US,D,20200916,000000,21.98,23.38,21.89,22.77,11314841,0
+AVTR.US,D,20200917,000000,22.03,22.615,21.71,22.49,6667047,0
+AVTR.US,D,20200918,000000,22.68,22.74,22.055,22.27,8331277,0
+AVTR.US,D,20200921,000000,21.77,23.06,21.04,22.79,11676910,0
+AVTR.US,D,20200922,000000,22.84,22.9342,22.15,22.31,4519657,0
+AVTR.US,D,20200923,000000,22.2,22.78,22.16,22.17,10750065,0
+AVTR.US,D,20200924,000000,21.96,22.06,21.27,21.5,4128496,0
+AVTR.US,D,20200925,000000,21.51,22.095,21.35,22.03,3238720,0
+AVTR.US,D,20200928,000000,22.27,22.65,22.055,22.3,3678240,0
+AVTR.US,D,20200929,000000,22.43,22.75,22.3,22.5,2436599,0
+AVTR.US,D,20200930,000000,22.53,22.7,22.28,22.49,6133082,0
+AVTR.US,D,20201001,000000,22.73,23.53,22.5227,23.08,5452588,0
+AVTR.US,D,20201002,000000,22.08,23.355,21.75,22.9,4443456,0
+AVTR.US,D,20201005,000000,23.26,23.725,23.24,23.47,3859958,0
+AVTR.US,D,20201006,000000,23.63,23.92,23.35,23.37,3231812,0
+AVTR.US,D,20201007,000000,23.75,24.665,23.625,24.25,5826046,0
+AVTR.US,D,20201008,000000,24.38,24.45,24.02,24.3,2258089,0
+AVTR.US,D,20201009,000000,24.97,24.97,24.26,24.48,5704474,0
+AVTR.US,D,20201012,000000,24.63,24.935,24.35,24.62,4346167,0
+AVTR.US,D,20201013,000000,24.47,24.67,23.94,24.07,6382061,0
+AVTR.US,D,20201014,000000,24.28,24.46,23.36,23.72,3269787,0
+AVTR.US,D,20201015,000000,23.43,24.14,23.01,24.02,3774654,0
+AVTR.US,D,20201016,000000,24.29,24.72,24.27,24.46,3975751,0
+AVTR.US,D,20201019,000000,24.53,24.9,23.95,24.26,6716093,0
+AVTR.US,D,20201020,000000,24.31,25.44,24.24,24.96,5618319,0
+AVTR.US,D,20201021,000000,25.44,25.7,24.67,24.71,4545288,0
+AVTR.US,D,20201022,000000,24.85,25.56,24.695,25.45,5767671,0
+AVTR.US,D,20201023,000000,25,25.42,24.15,24.9,11189223,0
+AVTR.US,D,20201026,000000,24.64,24.95,24.405,24.73,4557369,0
+AVTR.US,D,20201027,000000,24.85,25.02,24.27,24.44,3469665,0
+AVTR.US,D,20201028,000000,24.01,24.2,23.325,23.37,4868511,0
+AVTR.US,D,20201029,000000,23.53,23.62,22.89,23,3332331,0
+AVTR.US,D,20201030,000000,22.86,23.355,22.49,23.27,3899617,0
+AVTR.US,D,20201102,000000,23.66,23.875,23.28,23.41,2875540,0
+AVTR.US,D,20201103,000000,23.67,23.93,23.545,23.71,2745959,0
+AVTR.US,D,20201104,000000,24.11,24.58,23.95,24.48,3246265,0
+AVTR.US,D,20201105,000000,23.98,25.59,23.75,25.38,9710505,0
+AVTR.US,D,20201106,000000,26.67,27.02,26,26.92,37728515,0
+AVTR.US,D,20201109,000000,27.78,28.98,26.605,26.81,12998482,0
+AVTR.US,D,20201110,000000,26.99,27.05,26.07,26.12,11002251,0
+AVTR.US,D,20201111,000000,26.38,27.305,26.35,26.67,4750531,0
+AVTR.US,D,20201112,000000,26.58,26.87,25.92,26.32,5609657,0
+AVTR.US,D,20201113,000000,26.45,27.075,26.33,26.74,3599028,0
+AVTR.US,D,20201116,000000,26.83,27.395,26.64,27.07,5014592,0
+AVTR.US,D,20201117,000000,26.97,27.65,26.563,27.6,3841676,0
+AVTR.US,D,20201118,000000,27.85,27.93,26.52,26.55,4834485,0
+AVTR.US,D,20201119,000000,26.51,26.81,26.41,26.59,4129926,0
+AVTR.US,D,20201120,000000,26.57,26.57,25.91,25.92,5468000,0
+AVTR.US,D,20201123,000000,26.05,26.155,25.67,25.9,6041484,0
+AVTR.US,D,20201124,000000,25.99,26.26,25.79,25.96,2078365,0
+AVTR.US,D,20201125,000000,26.08,26.18,25.57,26.04,2855829,0
+AVTR.US,D,20201127,000000,26.32,26.52,26.16,26.35,1041581,0
+AVTR.US,D,20201130,000000,26.58,27.29,26.28,27.28,7544822,0
+AVTR.US,D,20201201,000000,27.6,27.69,26.855,27.15,4606230,0
+AVTR.US,D,20201202,000000,27.26,27.335,26.775,27.18,2979025,0
+AVTR.US,D,20201203,000000,27.14,27.745,27.07,27.1,4279368,0
+AVTR.US,D,20201204,000000,27.18,27.26,26.77,27.15,2838411,0
+AVTR.US,D,20201207,000000,27.31,27.64,27,27.51,4892674,0
+AVTR.US,D,20201208,000000,27.3,27.46,26.83,27.11,4653279,0
+AVTR.US,D,20201209,000000,27.11,27.23,26.28,26.46,3320902,0
+AVTR.US,D,20201210,000000,26.36,27.18,26.33,26.82,5285658,0
+AVTR.US,D,20201211,000000,26.81,27.01,26.58,26.91,2080016,0
+AVTR.US,D,20201214,000000,27.26,27.48,26.675,26.8,4241728,0
+AVTR.US,D,20201215,000000,27,27.86,26.83,27.44,4617347,0
+AVTR.US,D,20201216,000000,27.51,27.7,27.03,27.52,5620524,0
+AVTR.US,D,20201217,000000,27.9,28.38,27.38,27.44,4886520,0
+AVTR.US,D,20201218,000000,27.63,27.69,27.25,27.56,6530296,0
+AVTR.US,D,20201221,000000,27.1,27.46,26.73,27.28,5840441,0
+AVTR.US,D,20201222,000000,27.39,27.49,27.11,27.26,3237201,0
+AVTR.US,D,20201223,000000,27.38,27.455,26.9,26.91,2270824,0
+AVTR.US,D,20201224,000000,26.99,27.4,26.93,27.07,896190,0
+AVTR.US,D,20201228,000000,27.37,27.48,26.55,26.92,2429414,0
+AVTR.US,D,20201229,000000,27.06,27.16,26.53,26.78,3035364,0
+AVTR.US,D,20201230,000000,26.95,27.41,26.8,27.34,4503902,0
+AVTR.US,D,20201231,000000,27.42,28.21,27.42,28.15,5118073,0
+AVTR.US,D,20210104,000000,28.3,28.38,27.05,27.31,3457785,0
+AVTR.US,D,20210105,000000,27.25,27.83,27.04,27.54,3944428,0
+AVTR.US,D,20210106,000000,27.14,28.36,27.07,28.22,3564434,0
+AVTR.US,D,20210107,000000,28.63,29.465,28.61,29.24,9565660,0
+AVTR.US,D,20210108,000000,29.33,29.66,28.49,29.01,6177885,0
+AVTR.US,D,20210111,000000,29.21,30.58,29.1,30.49,9153668,0
+AVTR.US,D,20210112,000000,30.58,30.73,29.94,29.95,8203911,0
+AVTR.US,D,20210113,000000,30.01,30.03,29.2,29.2,5898701,0
+AVTR.US,D,20210114,000000,29.19,29.41,28.62,28.71,4145607,0
+AVTR.US,D,20210115,000000,28.7,28.96,27.94,28.95,5751198,0
+AVTR.US,D,20210119,000000,29.73,30,29.2,29.69,4306377,0
+AVTR.US,D,20210120,000000,29.87,30.61,29.86,30.47,2999609,0
+AVTR.US,D,20210121,000000,30.41,30.7,30.16,30.45,3039034,0
+AVTR.US,D,20210122,000000,30.2,30.69,30.0267,30.52,2770379,0
+AVTR.US,D,20210125,000000,30.6,30.99,30.235,30.69,6884148,0
+AVTR.US,D,20210126,000000,30.75,30.84,29.74,29.92,5270464,0
+AVTR.US,D,20210127,000000,29.35,29.43,27.945,28.17,5472997,0
+AVTR.US,D,20210128,000000,28.6,29.94,28.51,29.54,5483316,0
+AVTR.US,D,20210129,000000,29.45,30.24,29.115,29.49,4557188,0
+AVTR.US,D,20210201,000000,29.91,30.02,29.325,29.5,3699614,0
+AVTR.US,D,20210202,000000,29.98,30.63,29.88,30.31,4076707,0
+AVTR.US,D,20210203,000000,30.32,30.45,29.71,29.71,5156688,0
+AVTR.US,D,20210204,000000,30.08,30.53,29.09,29.65,6786327,0
+AVTR.US,D,20210205,000000,29.63,30.34,29.51,29.86,2731805,0
+AVTR.US,D,20210208,000000,29.98,30.37,29.7,29.74,2216768,0
+AVTR.US,D,20210209,000000,29.58,29.975,29.43,29.68,3555394,0
+AVTR.US,D,20210210,000000,29.68,30.665,29.67,30.47,5523894,0
+AVTR.US,D,20210211,000000,30.69,30.71,29.985,30.24,3207862,0
+AVTR.US,D,20210212,000000,30.04,30.7,29.99,30.67,1794089,0
+AVTR.US,D,20210216,000000,30.7,31.05,29.47,29.8,6509221,0
+AVTR.US,D,20210217,000000,29.64,30,29.285,29.63,3033097,0
+AVTR.US,D,20210218,000000,29.36,29.43,28.46,28.75,6957769,0
+AVTR.US,D,20210219,000000,28.82,28.94,28.635,28.69,2969285,0
+AVTR.US,D,20210222,000000,28.28,28.84,27.94,28.01,4409649,0
+AVTR.US,D,20210223,000000,27.62,28.35,27.18,28,7863739,0
+AVTR.US,D,20210224,000000,27.93,28.27,27.75,27.94,6820802,0
+AVTR.US,D,20210225,000000,28.01,28.06,27.28,27.64,3220867,0
+AVTR.US,D,20210226,000000,27.88,28.11,27.39,27.87,4535185,0
+AVTR.US,D,20210301,000000,28.24,28.75,28.2,28.47,4380744,0
+AVTR.US,D,20210302,000000,28.66,29.07,28.61,28.74,5067763,0
+AVTR.US,D,20210303,000000,29.05,29.05,27.56,27.59,3880166,0
+AVTR.US,D,20210304,000000,27.31,27.69,26.32,26.88,5278580,0
+AVTR.US,D,20210305,000000,27.16,27.38,26.14,27.32,5709143,0
+AVTR.US,D,20210308,000000,27.27,27.955,26.8,26.83,4445184,0
+AVTR.US,D,20210309,000000,27.36,28.34,27.29,28.07,2882710,0
+AVTR.US,D,20210310,000000,28.28,28.62,27.57,27.6,6029804,0
+AVTR.US,D,20210311,000000,28.04,28.33,27.67,28.15,9136533,0
+AVTR.US,D,20210312,000000,27.93,28.38,27.48,28.34,3398726,0
+AVTR.US,D,20210315,000000,28.35,29.08,28.31,29.08,3072381,0
+AVTR.US,D,20210316,000000,29.17,29.25,27.72,27.96,3383083,0
+AVTR.US,D,20210317,000000,27.7,28,27.4501,27.85,3168919,0
+AVTR.US,D,20210318,000000,27.84,28.66,27.59,28.15,3533415,0
+AVTR.US,D,20210319,000000,28.3,28.92,28.13,28.7,8105334,0
+AVTR.US,D,20210322,000000,28.5,29.45,28.49,29.19,2784595,0
+AVTR.US,D,20210323,000000,29.1,29.38,28.33,28.51,2604863,0
+AVTR.US,D,20210324,000000,28.4,28.51,27.801,27.98,2533540,0
+AVTR.US,D,20210325,000000,27.81,27.945,27.18,27.84,3313215,0
+AVTR.US,D,20210326,000000,28.11,28.58,28.02,28.57,1303595,0
+AVTR.US,D,20210329,000000,28.35,28.56,27.8,28.09,2153514,0
+AVTR.US,D,20210330,000000,27.91,28.565,27.86,28.45,5420335,0
+AVTR.US,D,20210331,000000,28.73,29.37,28.59,28.93,3566607,0
+AVTR.US,D,20210401,000000,29.24,29.51,29.01,29.45,2365384,0
+AVTR.US,D,20210405,000000,29.71,30.285,29.445,30.24,2291452,0
+AVTR.US,D,20210406,000000,30.5,31.43,30.32,31.18,7077623,0
+AVTR.US,D,20210407,000000,31,31.16,30.71,30.9,2715434,0
+AVTR.US,D,20210408,000000,31.24,31.865,31.125,31.52,4258672,0
+AVTR.US,D,20210409,000000,31.59,31.73,31.46,31.73,2664406,0
+AVTR.US,D,20210412,000000,31.75,33.28,31.62,32.97,7158294,0
+AVTR.US,D,20210413,000000,33.19,33.3,32.26,32.97,5931917,0
+AVTR.US,D,20210414,000000,32.93,33.2,32.14,32.25,4121415,0
+AVTR.US,D,20210415,000000,32.49,32.99,32.41,32.91,2785843,0
+AVTR.US,D,20210416,000000,33.1,33.1,32.11,32.2,3298319,0
+AVTR.US,D,20210419,000000,32.21,32.3,31.67,31.88,2637787,0
+AVTR.US,D,20210420,000000,31.86,32.06,31.27,31.6,2193076,0
+AVTR.US,D,20210421,000000,31.7,32.41,31.545,32.23,3758666,0
+AVTR.US,D,20210422,000000,32.05,33.12,32.02,32.63,2847349,0
+AVTR.US,D,20210423,000000,32.69,33.54,32.62,33.18,5630262,0
+AVTR.US,D,20210426,000000,33.34,33.63,33.04,33.39,5805075,0
+AVTR.US,D,20210427,000000,33.38,33.51,32.93,33.15,3705336,0
+AVTR.US,D,20210428,000000,32.94,33.3,32.77,33.07,3691780,0
+AVTR.US,D,20210429,000000,33.97,33.99,32.01,32.68,4443522,0
+AVTR.US,D,20210430,000000,32.69,32.85,31.86,32.04,4950145,0
+AVTR.US,D,20210503,000000,32.14,32.44,31.19,31.27,5458577,0
+AVTR.US,D,20210504,000000,31.04,31.21,30.335,30.98,3779669,0
+AVTR.US,D,20210505,000000,31.15,31.82,31.15,31.38,2003112,0
+AVTR.US,D,20210506,000000,31.28,31.43,30.755,31.02,3103317,0
+AVTR.US,D,20210507,000000,31.17,31.75,31.12,31.22,3625020,0
+AVTR.US,D,20210510,000000,31.18,31.21,30.35,30.48,4137965,0
+AVTR.US,D,20210511,000000,29.97,30.945,29.58,30.86,5133210,0
+AVTR.US,D,20210512,000000,30.5,31.16,30.08,30.08,5141423,0
+AVTR.US,D,20210513,000000,30.24,30.56,29.91,30.44,5015601,0
+AVTR.US,D,20210514,000000,30.54,31.69,30.34,31.61,5757847,0
+AVTR.US,D,20210517,000000,31.31,31.51,30.54,30.9,3633324,0
+AVTR.US,D,20210518,000000,30.78,31.3,30.61,30.66,2942213,0
+AVTR.US,D,20210519,000000,30.11,31,29.86,31,3279008,0
+AVTR.US,D,20210520,000000,31,31.4,30.94,31.16,2709031,0
+AVTR.US,D,20210521,000000,31.41,31.64,31.06,31.17,2904626,0
+AVTR.US,D,20210524,000000,31.54,31.93,31.29,31.7,3704316,0
+AVTR.US,D,20210525,000000,31.7,31.83,31.3,31.51,3402216,0
+AVTR.US,D,20210526,000000,31.65,31.98,31.54,31.6,4523870,0
+AVTR.US,D,20210527,000000,31.72,32.17,31.57,31.97,3675887,0
+AVTR.US,D,20210528,000000,32.19,32.45,31.95,32.15,2663387,0
+AVTR.US,D,20210601,000000,32.15,32.185,31.19,31.35,4279255,0
+AVTR.US,D,20210602,000000,31.34,31.645,30.91,31.25,2175627,0
+AVTR.US,D,20210603,000000,31.1,31.31,30.63,30.68,4368404,0
+AVTR.US,D,20210604,000000,31.35,31.84,31.04,31.3,2615844,0
+AVTR.US,D,20210607,000000,31.27,31.78,31.25,31.38,2734883,0
+AVTR.US,D,20210608,000000,31.58,32.11,31.37,31.99,3462697,0
+AVTR.US,D,20210609,000000,32.06,32.18,31.825,31.87,4955546,0
+AVTR.US,D,20210610,000000,32.31,33.52,32.03,33.47,4979481,0
+AVTR.US,D,20210611,000000,33.49,33.52,32.57,33.42,4097401,0
+AVTR.US,D,20210614,000000,33.4,33.54,32.91,33.34,3550275,0
+AVTR.US,D,20210615,000000,33.45,33.85,33.135,33.23,3893056,0
+AVTR.US,D,20210616,000000,33.36,34.5,33.25,34.05,5454219,0
+AVTR.US,D,20210617,000000,34.05,35.19,34.025,34.87,5724553,0
+AVTR.US,D,20210618,000000,34.9,35.035,34.61,34.69,6651904,0
+AVTR.US,D,20210621,000000,34.75,35.19,34.16,34.91,4502412,0
+AVTR.US,D,20210622,000000,34.82,35.32,34.76,35.25,2637894,0
+AVTR.US,D,20210623,000000,35.23,35.62,35.12,35.16,3212122,0
+AVTR.US,D,20210624,000000,35.38,35.44,34.86,35.16,3350522,0
+AVTR.US,D,20210625,000000,35.23,35.79,35.16,35.68,9640270,0
+AVTR.US,D,20210628,000000,35.78,35.885,35.44,35.85,2351149,0
+AVTR.US,D,20210629,000000,35.88,36.31,35.665,35.75,3211886,0
+AVTR.US,D,20210630,000000,35.71,35.745,35.425,35.51,4305815,0
+AVTR.US,D,20210701,000000,35.55,36.3,35.32,36.21,3913119,0
+AVTR.US,D,20210702,000000,36.19,36.19,35.24,35.36,3665221,0
+AVTR.US,D,20210706,000000,35.67,36.215,35.45,36.2,3516580,0
+AVTR.US,D,20210707,000000,36.36,36.42,35.43,35.72,2702125,0
+AVTR.US,D,20210708,000000,35.14,35.895,34.85,35.55,3984992,0
+AVTR.US,D,20210709,000000,35.56,36.12,35.56,36.08,4676020,0
+AVTR.US,D,20210712,000000,36.23,36.5,36.12,36.22,4107117,0
+AVTR.US,D,20210713,000000,36.2,36.35,35.86,36.03,2467589,0
+AVTR.US,D,20210714,000000,36.02,36.11,35.61,36.04,3889068,0
+AVTR.US,D,20210715,000000,36.04,36.52,35.87,36.31,2598871,0
+AVTR.US,D,20210716,000000,36.33,36.52,35.84,36.35,2295927,0
+AVTR.US,D,20210719,000000,36.03,36.32,35.77,36.16,2384627,0
+AVTR.US,D,20210720,000000,36.33,37.3499,36.21,37.15,4355752,0
+AVTR.US,D,20210721,000000,37.19,37.3,36,36.84,3650298,0
+AVTR.US,D,20210722,000000,36.99,37.33,36.75,37.1,2459579,0
+AVTR.US,D,20210723,000000,36.98,37.5,36.98,37.18,2930763,0
+AVTR.US,D,20210726,000000,37.03,37.26,36.73,36.87,2125123,0
+AVTR.US,D,20210727,000000,36.9,37.05,36.41,36.96,2917501,0
+AVTR.US,D,20210728,000000,37.05,37.6,36.83,37.48,4089124,0
+AVTR.US,D,20210729,000000,37.41,38.04,37.21,37.23,4213766,0
+AVTR.US,D,20210730,000000,37.28,38.01,36.65,37.58,5638128,0
+AVTR.US,D,20210802,000000,38.6,38.65,37.435,37.6,3108607,0
+AVTR.US,D,20210803,000000,37.79,38.04,37.59,37.8,3959565,0
+AVTR.US,D,20210804,000000,38,38.1,37.63,37.99,2911540,0
+AVTR.US,D,20210805,000000,38.06,38.185,37.82,38.04,2666536,0
+AVTR.US,D,20210806,000000,37.94,38.125,37.81,38.02,2211695,0
+AVTR.US,D,20210809,000000,38.18,38.37,37.71,38.36,2396274,0
+AVTR.US,D,20210810,000000,38.45,38.855,38.15,38.42,2539497,0
+AVTR.US,D,20210811,000000,38.38,38.5,37.702,37.85,2885542,0
+AVTR.US,D,20210812,000000,37.93,38.575,37.88,38.54,1916862,0
+AVTR.US,D,20210813,000000,38.54,38.63,38.29,38.62,1117617,0
+AVTR.US,D,20210816,000000,38.78,39.175,38.47,39.08,3306287,0
+AVTR.US,D,20210817,000000,38.96,39.45,38.87,39.31,2982603,0
+AVTR.US,D,20210818,000000,39.28,39.305,38.27,38.3,3060861,0
+AVTR.US,D,20210819,000000,38.12,39.19,37.82,38.83,2464982,0
+AVTR.US,D,20210820,000000,38.79,39.14,38.405,38.72,2834182,0
+AVTR.US,D,20210823,000000,38.78,39.02,38.655,38.91,3755993,0
+AVTR.US,D,20210824,000000,38.88,39.21,38.74,38.93,1986676,0
+AVTR.US,D,20210825,000000,39.07,39.55,38.95,39.37,2372520,0
+AVTR.US,D,20210826,000000,39.42,40.205,39.24,39.38,3853284,0
+AVTR.US,D,20210827,000000,39.59,39.9,39.27,39.28,1754789,0
+AVTR.US,D,20210830,000000,39.58,40.03,39.38,39.93,2253853,0
+AVTR.US,D,20210831,000000,40.02,40.31,39.43,39.44,3627113,0
+AVTR.US,D,20210901,000000,39.39,40.05,39.11,39.91,1904514,0
+AVTR.US,D,20210902,000000,40.02,40.69,39.83,40.67,2554999,0
+AVTR.US,D,20210903,000000,40.56,40.98,40.37,40.72,2627806,0
+AVTR.US,D,20210907,000000,41.95,42.19,41.14,42,4620972,0
+AVTR.US,D,20210908,000000,41.88,42.04,41.42,41.77,5154310,0
+AVTR.US,D,20210909,000000,41.855,42.57,41.58,41.87,3136297,0
+AVTR.US,D,20210910,000000,42.13,42.69,42,42.33,3896407,0
+AVTR.US,D,20210913,000000,41.83,42.73,41.531,42.33,8410715,0
+AVTR.US,D,20210914,000000,43.47,43.77,41.87,42.01,11867890,0
+AVTR.US,D,20210915,000000,42.08,42.89,41.96,42.59,5109188,0
+AVTR.US,D,20210916,000000,42.47,43.13,42.39,43.04,4818386,0
+AVTR.US,D,20210917,000000,43.03,43.295,42.63,42.81,6780322,0
+AVTR.US,D,20210920,000000,42.25,42.65,41.97,42.52,4610489,0
+AVTR.US,D,20210921,000000,42.8,42.91,42.25,42.85,4167608,0
+AVTR.US,D,20210922,000000,43.1,44.12,42.97,44,5262149,0
+AVTR.US,D,20210923,000000,44.2,44.37,43.62,43.8,4421466,0
+AVTR.US,D,20210924,000000,43.58,44.06,43.58,44.01,2146471,0
+AVTR.US,D,20210927,000000,43.9,43.9,41.825,42,6206682,0
+AVTR.US,D,20210928,000000,41.5,41.58,39.71,40.4,8875766,0
+AVTR.US,D,20210929,000000,40.84,41.54,40.69,40.82,3735973,0
+AVTR.US,D,20210930,000000,40.8,41.66,40.8,40.9,4038061,0
+AVTR.US,D,20211001,000000,40.67,41.7,39.24,41.55,4616925,0
+AVTR.US,D,20211004,000000,41.18,41.25,39.59,40.28,4379437,0
+AVTR.US,D,20211005,000000,40.58,40.94,40.18,40.52,2673583,0
+AVTR.US,D,20211006,000000,40.07,40.94,40.07,40.73,1660753,0
+AVTR.US,D,20211007,000000,40.96,41.51,40.88,40.98,1590210,0
+AVTR.US,D,20211008,000000,41.17,41.34,40.55,40.58,1417097,0
+AVTR.US,D,20211011,000000,40.53,41.0196,40.36,40.48,1241084,0
+AVTR.US,D,20211012,000000,39,39.1,37.04,37.15,11423510,0
+AVTR.US,D,20211013,000000,37.09,37.39,36.5,37.2,5677792,0
+AVTR.US,D,20211014,000000,37.56,37.96,37.27,37.54,3237647,0
+AVTR.US,D,20211015,000000,37.62,38.4,37.62,38.35,2660414,0
+AVTR.US,D,20211018,000000,38.32,38.74,38.06,38.56,2003284,0
+AVTR.US,D,20211019,000000,38.86,39.07,38.1,38.23,2958465,0
+AVTR.US,D,20211020,000000,38.26,39,38.26,38.58,3117318,0
+AVTR.US,D,20211021,000000,38.62,38.78,37.935,38.77,3689547,0
+AVTR.US,D,20211022,000000,38.81,38.85,38.005,38.42,3781375,0
+AVTR.US,D,20211025,000000,38.54,38.54,37.79,37.9,3481061,0
+AVTR.US,D,20211026,000000,38.11,38.15,37.38,37.7,2756256,0
+AVTR.US,D,20211027,000000,37.62,37.73,36.88,36.93,5354556,0
+AVTR.US,D,20211028,000000,37.1,38.315,36.77,38.3,5692157,0
+AVTR.US,D,20211029,000000,39.88,41.3099,39.54,40.38,7652641,0
+AVTR.US,D,20211101,000000,40.22,40.81,39.54,39.56,6116343,0
+AVTR.US,D,20211102,000000,39.15,40.62,39.1,39.83,5821921,0
+AVTR.US,D,20211103,000000,40,40.06,38.66,39.44,6044197,0
+AVTR.US,D,20211104,000000,39.5,39.75,38.65,38.91,3073759,0
+AVTR.US,D,20211105,000000,38.7,38.855,36.9,38.18,5990461,0
+AVTR.US,D,20211108,000000,38.77,39.13,38.4,38.97,4655798,0
+AVTR.US,D,20211109,000000,38.97,39.49,38.57,39.1,3201924,0
+AVTR.US,D,20211110,000000,38.75,39.195,38.27,38.32,3304339,0
+AVTR.US,D,20211111,000000,38.6,38.67,38.06,38.53,3354260,0
+AVTR.US,D,20211112,000000,38.73,38.9,37.79,38.03,3316647,0
+AVTR.US,D,20211115,000000,37.84,39.04,37.84,38.49,3892818,0
+AVTR.US,D,20211116,000000,38.51,39.73,38.36,39.56,3310803,0
+AVTR.US,D,20211117,000000,39.975,39.975,38.88,39.19,2420413,0
+AVTR.US,D,20211118,000000,39.43,39.58,38.788,39.28,2287358,0
+AVTR.US,D,20211119,000000,39.45,39.98,39.26,39.66,3091042,0
+AVTR.US,D,20211122,000000,40,40.33,39.59,39.94,3559057,0
+AVTR.US,D,20211123,000000,39.52,40.035,38.595,39.11,3181258,0
+AVTR.US,D,20211124,000000,38.95,39.66,38.2728,39.62,3129818,0
+AVTR.US,D,20211126,000000,39.49,40.75,39.28,39.62,2242199,0
+AVTR.US,D,20211129,000000,39.72,40.255,39.535,39.78,2612447,0
+AVTR.US,D,20211130,000000,39.82,40.72,39.37,39.48,4071423,0
+AVTR.US,D,20211201,000000,39.77,39.915,38.28,38.29,3670069,0
+AVTR.US,D,20211202,000000,38.05,39.13,37.75,38.89,3312018,0
+AVTR.US,D,20211203,000000,39.02,39.32,36.98,38.27,3776757,0
+AVTR.US,D,20211206,000000,38.18,38.38,37.48,38.13,2730552,0
+AVTR.US,D,20211207,000000,38.8,39.99,38.49,39.51,3330748,0
+AVTR.US,D,20211208,000000,39.55,40.005,39.07,39.95,3114443,0
+AVTR.US,D,20211209,000000,40.2,40.77,39.68,39.69,2359461,0
+AVTR.US,D,20211210,000000,39.67,39.94,39.16,39.35,2168298,0
+AVTR.US,D,20211213,000000,39.27,39.61,39.01,39.19,2610011,0
+AVTR.US,D,20211214,000000,38.72,39.07,37.77,38.33,3702659,0
+AVTR.US,D,20211215,000000,38.74,39.805,38.175,39.75,6408830,0
+AVTR.US,D,20211216,000000,39.83,40.345,39.35,39.52,5170914,0
+AVTR.US,D,20211217,000000,39.34,40.45,38.9,39.9,7446716,0
+AVTR.US,D,20211220,000000,39.54,39.97,38.98,39.5,5481558,0
+AVTR.US,D,20211221,000000,39.59,41.105,39.41,40.95,7028783,0
+AVTR.US,D,20211222,000000,41.12,41.6388,40.75,41.1,3492194,0
+AVTR.US,D,20211223,000000,41.24,41.46,40.99,41.25,2357518,0
+AVTR.US,D,20211227,000000,41.46,42.04,41.109,41.96,1552989,0
+AVTR.US,D,20211228,000000,42.01,42.11,41.205,41.34,2048771,0
+AVTR.US,D,20211229,000000,41.44,41.84,41.19,41.74,1318960,0
+AVTR.US,D,20211230,000000,41.77,42.415,41.68,42.01,1807506,0
+AVTR.US,D,20211231,000000,41.96,42.48,41.89,42.14,2502526,0
+AVTR.US,D,20220103,000000,41.9,41.985,40.24,40.56,3657303,0
+AVTR.US,D,20220104,000000,40.05,40.2,38.61,39.17,4958295,0
+AVTR.US,D,20220105,000000,38.76,39.24,37.7,37.88,3919768,0
+AVTR.US,D,20220106,000000,37.33,38.3,36.591,37.67,4236704,0
+AVTR.US,D,20220107,000000,37.43,37.68,36.35,36.61,4053362,0
+AVTR.US,D,20220110,000000,36.17,38.31,35.7,38.28,7071685,0
+AVTR.US,D,20220111,000000,38.1,38.62,37.735,38.31,3906623,0
+AVTR.US,D,20220112,000000,38.63,39.37,38.45,39.2,7356395,0
+AVTR.US,D,20220113,000000,39.16,39.54,37.46,37.5,4363206,0
+AVTR.US,D,20220114,000000,37.2,37.73,36.73,37.71,3767616,0
+AVTR.US,D,20220118,000000,37.16,37.71,36.74,36.93,4438456,0
+AVTR.US,D,20220119,000000,37.17,37.89,36.66,37.15,3489403,0
+AVTR.US,D,20220120,000000,37.55,37.961,36.92,36.93,2275738,0
+AVTR.US,D,20220121,000000,36.85,37.04,36.04,36.08,4072777,0
+AVTR.US,D,20220124,000000,35.57,36.71,33.9,36.57,5226806,0
+AVTR.US,D,20220125,000000,36.025,36.36,35.145,35.27,3373987,0
+AVTR.US,D,20220126,000000,35.46,36.135,34.79,35.03,3091384,0
+AVTR.US,D,20220127,000000,35.55,36.03,34.685,34.74,3816717,0
+AVTR.US,D,20220128,000000,34.95,36.3,34.51,36.3,3112632,0
+AVTR.US,D,20220131,000000,36.39,37.41,36.16,37.33,4093195,0
+AVTR.US,D,20220201,000000,37.68,38.165,37.2,38.01,4482138,0
+AVTR.US,D,20220202,000000,38.16,38.83,37.83,38.26,5563461,0
+AVTR.US,D,20220203,000000,37.33,38.36,37.33,37.77,4849648,0
+AVTR.US,D,20220204,000000,37.145,37.76,36.5,37.14,4898452,0
+AVTR.US,D,20220207,000000,37.14,37.33,36.4,36.41,4972362,0
+AVTR.US,D,20220208,000000,36.01,37.115,35.75,36.87,3424809,0
+AVTR.US,D,20220209,000000,37.03,37.77,37.03,37.7,3075951,0
+AVTR.US,D,20220210,000000,36.95,38.04,36.95,37.46,2683938,0
+AVTR.US,D,20220211,000000,37.51,37.83,36.01,36.18,4757359,0
+AVTR.US,D,20220214,000000,36.21,36.56,35.3229,35.36,4269384,0
+AVTR.US,D,20220215,000000,35.92,36.47,35.08,35.28,5695433,0
+AVTR.US,D,20220216,000000,35.26,35.58,34.43,35.48,4304272,0
+AVTR.US,D,20220217,000000,35.27,35.33,34.37,34.4,3354977,0
+AVTR.US,D,20220218,000000,34.57,34.84,33.88,34,2900367,0
+AVTR.US,D,20220222,000000,33.65,34.28,33.55,33.67,2343798,0
+AVTR.US,D,20220223,000000,33.76,34.345,33.075,33.09,3582179,0
+AVTR.US,D,20220224,000000,32.19,34.595,31.8,34.42,3888614,0
+AVTR.US,D,20220225,000000,34.41,35.525,34.04,35.39,2774109,0
+AVTR.US,D,20220228,000000,35.04,35.24,34.265,34.69,4651958,0
+AVTR.US,D,20220301,000000,34.47,34.835,33.62,34.22,4180451,0
+AVTR.US,D,20220302,000000,34.45,35.12,34.38,34.88,4049857,0
+AVTR.US,D,20220303,000000,35.2,35.35,34.45,34.66,3577653,0
+AVTR.US,D,20220304,000000,34.44,34.71,32.45,33.11,6343099,0
+AVTR.US,D,20220307,000000,32.98,33.115,31.94,32.56,6095225,0
+AVTR.US,D,20220308,000000,32.3,33.59,32.11,33.01,6996937,0
+AVTR.US,D,20220309,000000,33.71,34.38,33.7,33.86,3159038,0
+AVTR.US,D,20220310,000000,33.26,34.21,33.26,34.07,2388139,0
+AVTR.US,D,20220311,000000,34.57,34.77,33.745,33.88,2426249,0
+AVTR.US,D,20220314,000000,34.05,34.93,33.9,34.06,3642657,0
+AVTR.US,D,20220315,000000,34.41,34.7,33.9,34.5,5935871,0
+AVTR.US,D,20220316,000000,34.79,35.39,34.08,34.9,3498145,0
+AVTR.US,D,20220317,000000,34.84,35.22,34.475,34.92,5497024,0
+AVTR.US,D,20220318,000000,34.77,35.21,34.54,35.14,7500872,0
+AVTR.US,D,20220321,000000,35.06,35.16,34.09,34.49,4512667,0
+AVTR.US,D,20220322,000000,34.44,34.875,34.25,34.72,6085991,0
+AVTR.US,D,20220323,000000,34.43,34.62,33.495,33.56,4791644,0
+AVTR.US,D,20220324,000000,33.81,33.98,33.45,33.81,3302431,0
+AVTR.US,D,20220325,000000,33.86,34.05,32.96,33.57,3715846,0
+AVTR.US,D,20220328,000000,33.48,34.2,33.38,34.19,3606849,0
+AVTR.US,D,20220329,000000,34.61,34.835,34.08,34.5,3824751,0
+AVTR.US,D,20220330,000000,34.55,34.66,34.175,34.37,3398908,0
+AVTR.US,D,20220331,000000,34.27,34.66,33.78,33.82,4034118,0
+AVTR.US,D,20220401,000000,34.01,34.32,33.76,34.19,2749098,0
+AVTR.US,D,20220404,000000,33.24,33.66,32.61,32.75,9534856,0
+AVTR.US,D,20220405,000000,32.56,32.859,31.31,31.62,15052479,0
+AVTR.US,D,20220406,000000,31.4,32.115,30.95,32.05,7081702,0
+AVTR.US,D,20220407,000000,32.1,32.695,32.02,32.35,5344326,0
+AVTR.US,D,20220408,000000,32.23,32.53,31.87,32.06,3628957,0
+AVTR.US,D,20220411,000000,32,32.01,30.91,30.99,5781017,0
+AVTR.US,D,20220412,000000,31.07,31.39,30.12,30.36,7566112,0
+AVTR.US,D,20220413,000000,30.42,31.81,30.26,31.8,6654313,0
+AVTR.US,D,20220414,000000,31.93,32.11,31.19,31.46,7497931,0
+AVTR.US,D,20220418,000000,31.38,31.71,30.705,31.01,5522929,0
+AVTR.US,D,20220419,000000,30.87,31.765,30.64,31.67,4594547,0
+AVTR.US,D,20220420,000000,31.91,32.93,31.575,32.73,5556718,0
+AVTR.US,D,20220421,000000,33.07,33.12,31.19,31.32,3520458,0
+AVTR.US,D,20220422,000000,30.99,31.14,29.99,30.02,6135618,0
+AVTR.US,D,20220425,000000,29.64,30.44,29.42,30.39,6572136,0
+AVTR.US,D,20220426,000000,30.21,30.32,28.925,29.39,6238104,0
+AVTR.US,D,20220427,000000,29.54,30,29.07,29.42,9958843,0
+AVTR.US,D,20220428,000000,29.8,29.975,28.635,29.79,10626606,0
+AVTR.US,D,20220429,000000,33.43,34.37,31.7,31.88,14447138,0
+AVTR.US,D,20220502,000000,31.59,32.08,30.82,31.44,5607594,0
+AVTR.US,D,20220503,000000,31.35,32.37,31.35,31.59,5445494,0
+AVTR.US,D,20220504,000000,31.45,32.2,30.75,32,5532874,0
+AVTR.US,D,20220505,000000,31.56,31.8,30.31,30.72,6220620,0
+AVTR.US,D,20220506,000000,30.47,31.155,29.8,31.09,4786105,0
+AVTR.US,D,20220509,000000,30.62,30.79,29.11,29.37,5249249,0
+AVTR.US,D,20220510,000000,29.96,30.47,29.16,30.12,5938076,0
+AVTR.US,D,20220511,000000,29.94,30.805,29.72,29.84,6414985,0
+AVTR.US,D,20220512,000000,29.78,30.51,29.4,29.88,4695321,0
+AVTR.US,D,20220513,000000,30.33,31.27,29.77,30.05,11342376,0
+AVTR.US,D,20220516,000000,30.07,30.905,29.905,30.64,5443685,0
+AVTR.US,D,20220517,000000,31.14,31.485,30.685,31.33,3373353,0
+AVTR.US,D,20220518,000000,30.81,31.1,30.02,30.19,5482136,0
+AVTR.US,D,20220519,000000,29.84,31.27,29.72,31.11,5928487,0
+AVTR.US,D,20220520,000000,31.35,31.49,30.49,31.22,4057568,0
+AVTR.US,D,20220523,000000,31.47,31.72,31.02,31.53,3901728,0
+AVTR.US,D,20220524,000000,31.26,31.535,30.99,31.4,3244246,0
+AVTR.US,D,20220525,000000,31.41,31.69,30.45,30.75,3352881,0
+AVTR.US,D,20220526,000000,30.81,31.855,30.81,31.77,5564001,0
+AVTR.US,D,20220527,000000,32.12,33.27,32.03,32.98,4094097,0
+AVTR.US,D,20220531,000000,32.65,32.756,31.77,32.04,5857228,0
+AVTR.US,D,20220601,000000,32.35,32.7,31.32,31.93,3627601,0
+AVTR.US,D,20220602,000000,32.01,33.48,31.8,33.38,5551513,0
+AVTR.US,D,20220603,000000,33,33.46,32.54,32.68,4977540,0
+AVTR.US,D,20220606,000000,33.06,33.26,32.23,32.3,3910259,0
+AVTR.US,D,20220607,000000,32,32.915,31.97,32.86,3587355,0
+AVTR.US,D,20220608,000000,32.64,32.85,32.35,32.53,1780237,0
+AVTR.US,D,20220609,000000,32.17,32.475,31.88,31.93,2239687,0
+AVTR.US,D,20220610,000000,31.41,31.55,30.56,30.76,2535405,0
+AVTR.US,D,20220613,000000,29.86,30.1,29.2,29.35,3440672,0
+AVTR.US,D,20220614,000000,29.3,30.03,28.74,29.72,4312241,0
+AVTR.US,D,20220615,000000,30.13,31.215,29.97,30.61,7288904,0
+AVTR.US,D,20220616,000000,29.87,30.06,29.29,29.7,6653676,0
+AVTR.US,D,20220617,000000,29.57,30.24,29.56,29.84,8262618,0
+AVTR.US,D,20220621,000000,30.27,30.54,29.74,29.84,5431011,0
+AVTR.US,D,20220622,000000,29.39,30.635,29.39,30.37,3931105,0
+AVTR.US,D,20220623,000000,30.48,31.36,30.3946,31.28,3337807,0
+AVTR.US,D,20220624,000000,31.3,31.83,31.14,31.6,7432852,0
+AVTR.US,D,20220627,000000,31.75,32.03,31.23,31.99,3650374,0
+AVTR.US,D,20220628,000000,32,32.16,31.185,31.62,4023633,0
+AVTR.US,D,20220629,000000,31.59,31.75,31.355,31.5,2798125,0
+AVTR.US,D,20220630,000000,31.15,31.63,30.64,31.1,4220166,0
+AVTR.US,D,20220701,000000,31.03,31.62,30.88,31.61,4274658,0
+AVTR.US,D,20220705,000000,31.26,31.645,30.57,31.5,2628515,0
+AVTR.US,D,20220706,000000,31.44,31.745,31.21,31.45,5124985,0
+AVTR.US,D,20220707,000000,31.34,31.91,31.24,31.57,3989138,0
+AVTR.US,D,20220708,000000,31.42,31.6,31.04,31.41,2727174,0
+AVTR.US,D,20220711,000000,31.18,31.525,30.985,31.19,2662286,0
+AVTR.US,D,20220712,000000,30.93,31.25,28.92,29.36,8002341,0
+AVTR.US,D,20220713,000000,28.88,29.33,28.61,28.72,4123011,0
+AVTR.US,D,20220714,000000,28.25,28.36,27.51,28.17,9129791,0
+AVTR.US,D,20220715,000000,28.18,28.95,27.935,28.73,4353861,0
+AVTR.US,D,20220718,000000,29,29.15,27.98,28.1,5207722,0
+AVTR.US,D,20220719,000000,28.51,29.27,28.25,29.21,8197790,0
+AVTR.US,D,20220720,000000,29.24,29.55,28.965,29.32,4347523,0
+AVTR.US,D,20220721,000000,29.75,31.45,29.75,31.37,8662939,0
+AVTR.US,D,20220722,000000,31.57,31.57,30.555,30.97,4749637,0
+AVTR.US,D,20220725,000000,30.96,31.17,30.655,30.83,3406512,0
+AVTR.US,D,20220726,000000,30.82,31.42,30.6498,31.31,4116722,0
+AVTR.US,D,20220727,000000,31.35,31.9,31.03,31.76,4238063,0
+AVTR.US,D,20220728,000000,31.93,32.765,31.64,32.33,8142760,0
+AVTR.US,D,20220729,000000,28.61,29.3,27.5,29.02,19468398,0
+AVTR.US,D,20220801,000000,28.78,29.875,28.78,29.49,11169600,0
+AVTR.US,D,20220802,000000,29.26,29.73,29.2,29.25,3866199,0
+AVTR.US,D,20220803,000000,29.45,29.715,28.635,28.67,8078420,0
+AVTR.US,D,20220804,000000,28.72,28.77,28.34,28.55,6015585,0
+AVTR.US,D,20220805,000000,28.19,28.73,28.13,28.55,4109511,0
+AVTR.US,D,20220808,000000,28.59,28.88,28.325,28.34,4767898,0
+AVTR.US,D,20220809,000000,28.46,28.51,27.67,27.86,5177462,0
+AVTR.US,D,20220810,000000,28.25,28.645,27.92,28.5,7042811,0
+AVTR.US,D,20220811,000000,28.53,29.13,28.35,28.53,8335704,0
+AVTR.US,D,20220812,000000,28.49,28.69,28.13,28.56,3248606,0
+AVTR.US,D,20220815,000000,28.59,28.86,28.46,28.81,2384067,0
+AVTR.US,D,20220816,000000,28.6,28.71,28,28.18,4031639,0
+AVTR.US,D,20220817,000000,27.82,27.93,26.875,27,8859887,0
+AVTR.US,D,20220818,000000,27.05,27.3,26.87,27.1,5379118,0
+AVTR.US,D,20220819,000000,27.06,27.15,26.5,26.55,5446760,0
+AVTR.US,D,20220822,000000,26.4,26.43,26.095,26.16,5607111,0
+AVTR.US,D,20220823,000000,25.97,26.1,25.53,26.04,6415997,0
+AVTR.US,D,20220824,000000,26,26.22,25.88,26.01,5115276,0
+AVTR.US,D,20220825,000000,26.15,26.64,25.95,26.56,7828434,0
+AVTR.US,D,20220826,000000,26.43,26.485,25.54,25.55,5088761,0
+AVTR.US,D,20220829,000000,25.38,25.55,25.115,25.22,4229058,0
+AVTR.US,D,20220830,000000,25.43,25.43,24.96,24.98,7410800,0
+AVTR.US,D,20220831,000000,25.18,25.33,24.68,24.91,7214710,0
+AVTR.US,D,20220901,000000,24.66,24.98,24.415,24.93,5256035,0
+AVTR.US,D,20220902,000000,25.23,25.37,24.47,24.5,3722052,0
+AVTR.US,D,20220906,000000,24.6,24.77,24.315,24.46,4152418,0
+AVTR.US,D,20220907,000000,24.42,25.19,24.42,25.17,5453773,0
+AVTR.US,D,20220908,000000,24.98,25.88,24.98,25.87,5628177,0
+AVTR.US,D,20220909,000000,25.84,26.07,25.62,25.83,8222841,0
+AVTR.US,D,20220912,000000,25.82,26.265,25.82,26.04,7501318,0
+AVTR.US,D,20220913,000000,25.25,25.26,23.675,23.73,15649318,0
+AVTR.US,D,20220914,000000,23.5,23.815,23.33,23.46,13557454,0
+AVTR.US,D,20220915,000000,23.26,23.81,23.03,23.18,7398975,0
+AVTR.US,D,20220916,000000,22.89,22.98,22.33,22.48,11454897,0
+AVTR.US,D,20220919,000000,22.21,22.43,21.785,22.25,6381520,0
+AVTR.US,D,20220920,000000,21.95,22.1,21.57,21.77,4946640,0
+AVTR.US,D,20220921,000000,21.85,22.04,21.275,21.28,4871827,0
+AVTR.US,D,20220922,000000,21.15,21.29,20.78,20.95,6388571,0
+AVTR.US,D,20220923,000000,20.73,20.87,20.345,20.6,4048899,0
+AVTR.US,D,20220926,000000,20.49,20.875,20.325,20.48,7212962,0
+AVTR.US,D,20220927,000000,20.74,20.74,19.865,20.01,5717656,0
+AVTR.US,D,20220928,000000,20.1,20.63,20.08,20.33,9076751,0
+AVTR.US,D,20220929,000000,20.04,20.31,19.81,20.2,10331644,0
+AVTR.US,D,20220930,000000,20.24,20.25,19.59,19.6,6862502,0
+AVTR.US,D,20221003,000000,19.83,20.395,19.54,20.21,10891156,0
+AVTR.US,D,20221004,000000,20.53,20.93,20.46,20.79,6678177,0
+AVTR.US,D,20221005,000000,20.8,21.51,20.67,21.29,9322942,0
+AVTR.US,D,20221006,000000,21.14,21.39,20.91,21.09,7578408,0
+AVTR.US,D,20221007,000000,20.82,20.87,19.92,20.12,6900812,0
+AVTR.US,D,20221010,000000,20.16,20.16,19.695,19.86,7669036,0
+AVTR.US,D,20221011,000000,19.79,20.11,19.525,19.87,7198441,0
+AVTR.US,D,20221012,000000,19.94,20.02,19.39,19.42,6668120,0
+AVTR.US,D,20221013,000000,18.93,20.05,18.82,19.85,5380695,0
+AVTR.US,D,20221014,000000,20.07,20.28,19.55,19.58,4343508,0
+AVTR.US,D,20221017,000000,19.86,20.38,19.76,20.26,4094841,0
+AVTR.US,D,20221018,000000,20.78,21.11,20.52,20.61,7280214,0
+AVTR.US,D,20221019,000000,20.18,20.265,19.86,20.14,6333357,0
+AVTR.US,D,20221020,000000,20,20.26,19.48,19.68,6904363,0
+AVTR.US,D,20221021,000000,19.74,19.905,19.39,19.63,7915404,0
+AVTR.US,D,20221024,000000,19.81,19.99,19.47,19.94,4389732,0
+AVTR.US,D,20221025,000000,19.87,20.63,19.85,20.53,8205732,0
+AVTR.US,D,20221026,000000,20.55,21.155,20.4,20.76,5154488,0
+AVTR.US,D,20221027,000000,20.73,20.99,20.455,20.54,7476681,0
+AVTR.US,D,20221028,000000,20.17,20.17,17.91,19.22,18644733,0
+AVTR.US,D,20221031,000000,19.14,20.21,19.14,20.17,9216571,0
+AVTR.US,D,20221101,000000,20.32,20.478,19.83,19.98,5529551,0
+AVTR.US,D,20221102,000000,20.03,20.1,19.28,19.28,5528119,0
+AVTR.US,D,20221103,000000,19.05,19.59,18.715,19.35,7575071,0
+AVTR.US,D,20221104,000000,19.66,20.06,19.215,20.06,9052651,0
+AVTR.US,D,20221107,000000,20.18,20.18,19.515,19.7,8992080,0
+AVTR.US,D,20221108,000000,19.86,20.49,19.685,20.07,6973786,0
+AVTR.US,D,20221109,000000,19.96,20.13,19.61,19.62,4151599,0
+AVTR.US,D,20221110,000000,20.22,21.355,20.22,21.33,5864171,0
+AVTR.US,D,20221111,000000,21.51,21.93,21.28,21.62,6799814,0
+AVTR.US,D,20221114,000000,21.49,21.54,21.02,21.03,6224262,0
+AVTR.US,D,20221115,000000,21.42,21.58,20.95,21.18,5850053,0
+AVTR.US,D,20221116,000000,20.92,21.06,20.415,20.53,5829941,0
+AVTR.US,D,20221117,000000,20.13,20.25,19.72,20.21,6330418,0
+AVTR.US,D,20221118,000000,21.13,21.15,20.415,20.88,7078889,0
+AVTR.US,D,20221121,000000,20.73,20.87,20.57,20.72,3195971,0
+AVTR.US,D,20221122,000000,20.7,21.1,20.63,21.07,4005317,0
+AVTR.US,D,20221123,000000,21.1,21.815,20.92,21.53,11019250,0
+AVTR.US,D,20221125,000000,21.5,21.78,21.38,21.44,2973035,0
+AVTR.US,D,20221128,000000,21.23,21.55,20.995,21.1,3901779,0
+AVTR.US,D,20221129,000000,21.03,21.45,21.03,21.31,5492011,0
+AVTR.US,D,20221130,000000,21.48,22.35,21.33,22.28,11383031,0
+AVTR.US,D,20221201,000000,22.44,23,22.29,22.8,8948193,0
+AVTR.US,D,20221202,000000,22.54,22.885,22.04,22.74,4682251,0
+AVTR.US,D,20221205,000000,22.45,22.6,21.82,22.35,3791114,0
+AVTR.US,D,20221206,000000,22.2,22.5,21.55,21.61,4274146,0
+AVTR.US,D,20221207,000000,21.52,22.08,21.52,21.81,6443710,0
+AVTR.US,D,20221208,000000,21.81,22.05,21.68,21.82,4104850,0
+AVTR.US,D,20221209,000000,21.66,21.98,21.485,21.51,3399229,0
+AVTR.US,D,20221212,000000,21.39,21.615,21.255,21.4,4609759,0
+AVTR.US,D,20221213,000000,22.25,22.42,21.54,22,6067063,0
+AVTR.US,D,20221214,000000,21.65,21.77,21.07,21.17,6389064,0
+AVTR.US,D,20221215,000000,20.85,21.36,20.71,21.34,6308205,0
+AVTR.US,D,20221216,000000,21.28,21.34,20.56,20.7,7035566,0
+AVTR.US,D,20221219,000000,20.55,20.625,20.3,20.3,3786451,0
+AVTR.US,D,20221220,000000,20.15,20.55,20.0013,20.39,3704790,0
+AVTR.US,D,20221221,000000,20.58,20.85,20.515,20.68,3309158,0
+AVTR.US,D,20221222,000000,20.37,20.6,20.035,20.5,2691092,0
+AVTR.US,D,20221223,000000,20.44,20.595,20.23,20.54,2521849,0
+AVTR.US,D,20221227,000000,20.5,20.595,20.21,20.47,2693485,0
+AVTR.US,D,20221228,000000,20.49,20.79,20.205,20.23,2101301,0
+AVTR.US,D,20221229,000000,20.43,21.1,20.27,21.04,2394116,0
+AVTR.US,D,20221230,000000,20.86,21.14,20.65,21.09,5215337,0
+AVTR.US,D,20230103,000000,21.37,21.69,21.005,21.17,5796710,0
+AVTR.US,D,20230104,000000,21.42,21.63,21.205,21.39,13642534,0
+AVTR.US,D,20230105,000000,21.18,21.2,20.64,20.64,5900093,0
+AVTR.US,D,20230106,000000,20.8,20.88,19.69,20.07,11411339,0
+AVTR.US,D,20230109,000000,20.28,21.44,20.225,20.66,11675496,0
+AVTR.US,D,20230110,000000,20.76,21.77,20.67,21.47,5918192,0
+AVTR.US,D,20230111,000000,21.61,22.395,21.52,22.18,5452584,0
+AVTR.US,D,20230112,000000,22.25,22.385,21.77,22.13,3779536,0
+AVTR.US,D,20230113,000000,21.9,22.1775,21.81,22.1,3617032,0
+AVTR.US,D,20230117,000000,21.99,22.59,21.965,22.26,4099343,0
+AVTR.US,D,20230118,000000,22.3,22.75,22.195,22.23,4483399,0
+AVTR.US,D,20230119,000000,22,22.93,21.9858,22.65,5663925,0
+AVTR.US,D,20230120,000000,22.69,23.09,22.52,23.02,5110877,0
+AVTR.US,D,20230123,000000,23.13,23.76,23.13,23.65,6472959,0
+AVTR.US,D,20230124,000000,23.2,23.565,22.955,23.04,6594050,0
+AVTR.US,D,20230125,000000,22.85,23.35,22.63,23.23,7007814,0
+AVTR.US,D,20230126,000000,23.39,23.86,23.29,23.82,7168593,0
+AVTR.US,D,20230127,000000,23.74,24.135,23.565,24.1,6006418,0
+AVTR.US,D,20230130,000000,23.9,24.06,23.5,23.52,4669679,0
+AVTR.US,D,20230131,000000,23.51,23.91,23.39,23.9,4775384,0
+AVTR.US,D,20230201,000000,24.09,24.655,23.95,24.43,6508088,0
+AVTR.US,D,20230202,000000,25.07,25.2136,24.72,24.88,7583418,0
+AVTR.US,D,20230203,000000,23.9,24.835,22.82,23.05,16722958,0
+AVTR.US,D,20230206,000000,22.99,23.65,22.48,23.42,7837609,0
+AVTR.US,D,20230207,000000,23.19,23.82,23.09,23.81,10966832,0
+AVTR.US,D,20230208,000000,23.76,24.45,23.52,24.4,9258872,0
+AVTR.US,D,20230209,000000,24.75,25.15,23.985,24.11,12095402,0
+AVTR.US,D,20230210,000000,23.89,24.08,23.73,23.98,7530364,0
+AVTR.US,D,20230213,000000,23.95,24.38,23.92,24.13,5211061,0
+AVTR.US,D,20230214,000000,24.07,24.72,23.94,24.28,5159351,0
+AVTR.US,D,20230215,000000,24.13,24.905,24.13,24.84,7086042,0
+AVTR.US,D,20230216,000000,24.48,24.69,24.265,24.37,5749162,0
+AVTR.US,D,20230217,000000,24.25,24.61,24.06,24.54,5403928,0
+AVTR.US,D,20230221,000000,24.14,24.31,23.965,24.18,6925349,0
+AVTR.US,D,20230222,000000,24.37,24.37,23.98,24.15,6264309,0
+AVTR.US,D,20230223,000000,24.12,24.72,23.99,24.59,6128708,0
+AVTR.US,D,20230224,000000,24.31,24.64,24.195,24.62,8736878,0
+AVTR.US,D,20230227,000000,24.83,25.2,24.31,24.32,14795768,0
+AVTR.US,D,20230228,000000,24.32,24.86,24.3,24.37,10971271,0
+AVTR.US,D,20230301,000000,24.2,24.685,24.055,24.56,5006587,0
+AVTR.US,D,20230302,000000,24.33,24.92,24.23,24.77,5160622,0
+AVTR.US,D,20230303,000000,24.99,25.25,24.88,25.1,5163152,0
+AVTR.US,D,20230306,000000,25.1,25.2275,24.43,24.54,4690633,0
+AVTR.US,D,20230307,000000,24.49,24.69,23.705,23.79,6382864,0
+AVTR.US,D,20230308,000000,23.65,23.665,22.44,22.67,13350537,0
+AVTR.US,D,20230309,000000,22.62,22.93,22.34,22.46,8990248,0
+AVTR.US,D,20230310,000000,22.52,22.53,21.185,21.26,10265885,0
+AVTR.US,D,20230313,000000,21.09,21.7575,20.44,21.45,11417600,0
+AVTR.US,D,20230314,000000,21.78,21.94,20.9,21.05,7682730,0
+AVTR.US,D,20230315,000000,20.74,20.74,20.16,20.52,10495132,0
+AVTR.US,D,20230316,000000,20.47,21.21,20.135,21.14,7984784,0
+AVTR.US,D,20230317,000000,21.1,21.19,20.69,20.75,5265797,0
+AVTR.US,D,20230320,000000,20.75,21.08,20.68,20.99,3546717,0
+AVTR.US,D,20230321,000000,21.18,21.815,21.18,21.6,6807209,0
+AVTR.US,D,20230322,000000,21.55,21.78,21.06,21.1,4019246,0
+AVTR.US,D,20230323,000000,21.23,21.41,20.87,21.02,4742070,0
+AVTR.US,D,20230324,000000,20.79,21.07,20.48,20.89,5351941,0
+AVTR.US,D,20230327,000000,21.12,21.38,20.985,21.1,7089718,0
+AVTR.US,D,20230328,000000,20.91,21.195,20.83,20.99,3687244,0
+AVTR.US,D,20230329,000000,21.27,21.33,20.855,21.01,3427099,0
+AVTR.US,D,20230330,000000,21.37,21.52,21.16,21.26,3448019,0
+AVTR.US,D,20230331,000000,21.25,21.54,21.01,21.14,10060662,0
+AVTR.US,D,20230403,000000,21,21.07,20.52,20.76,6690122,0
+AVTR.US,D,20230404,000000,20.85,20.97,20.62,20.77,4795869,0
+AVTR.US,D,20230405,000000,20.72,20.975,20.62,20.82,4582563,0
+AVTR.US,D,20230406,000000,20.87,20.91,20.6,20.7,2833903,0
+AVTR.US,D,20230410,000000,20.6,21.065,20.555,21.06,3502823,0
+AVTR.US,D,20230411,000000,21.18,21.745,21.07,21.54,4070164,0
+AVTR.US,D,20230412,000000,21.81,21.97,21.24,21.29,3641246,0
+AVTR.US,D,20230413,000000,20.73,21.605,20.71,21.49,9766547,0
+AVTR.US,D,20230414,000000,21.26,21.4,20.53,20.69,7199572,0
+AVTR.US,D,20230417,000000,20.8,21.275,20.64,21.19,4585118,0
+AVTR.US,D,20230418,000000,21.23,21.26,20.37,20.44,15385846,0
+AVTR.US,D,20230419,000000,20.3,20.89,20.2,20.67,10285828,0
+AVTR.US,D,20230420,000000,20.32,20.32,19.73,19.87,7053764,0
+AVTR.US,D,20230421,000000,20.01,20.2,19.75,20.15,5513741,0
+AVTR.US,D,20230424,000000,20.14,20.28,19.95,20.15,4593924,0
+AVTR.US,D,20230425,000000,19.83,19.87,18.87,18.87,6076757,0
+AVTR.US,D,20230426,000000,18.68,19.02,18.61,18.72,8537824,0
+AVTR.US,D,20230427,000000,18.65,18.76,18.25,18.74,8937776,0
+AVTR.US,D,20230428,000000,18.86,20.15,18.71,19.48,13165126,0
+AVTR.US,D,20230501,000000,19.27,20.35,19.27,20.23,10378452,0
+AVTR.US,D,20230502,000000,20.14,20.17,19.53,19.73,6389435,0
+AVTR.US,D,20230503,000000,20.18,20.635,19.92,20.2,5460025,0
+AVTR.US,D,20230504,000000,20.27,20.48,20.11,20.23,5164595,0
+AVTR.US,D,20230505,000000,20.47,20.5,19.8,20.05,3515684,0
+AVTR.US,D,20230508,000000,20.11,20.21,19.735,20.09,4254961,0
+AVTR.US,D,20230509,000000,19.87,20.535,19.83,20.37,6692649,0
+AVTR.US,D,20230510,000000,20.63,20.82,20.38,20.58,6688037,0
+AVTR.US,D,20230511,000000,20.35,20.47,19.99,20.39,4569679,0
+AVTR.US,D,20230512,000000,20.42,20.54,20.12,20.24,5014340,0
+AVTR.US,D,20230515,000000,20.16,20.38,20.02,20.37,3708269,0
+AVTR.US,D,20230516,000000,20.1,20.2,19.82,19.98,5194391,0
+AVTR.US,D,20230517,000000,20.06,20.34,19.755,20.28,5075163,0
+AVTR.US,D,20230518,000000,20.3,20.905,20.27,20.85,4073002,0
+AVTR.US,D,20230519,000000,20.94,21.085,20.72,20.95,5328293,0
+AVTR.US,D,20230522,000000,20.98,21.04,20.7,20.83,5686880,0
+AVTR.US,D,20230523,000000,20.92,21.085,20.8,20.88,4218874,0
+AVTR.US,D,20230524,000000,20.64,20.67,20.155,20.41,4808029,0
+AVTR.US,D,20230525,000000,20.37,20.56,20.24,20.38,4413735,0
+AVTR.US,D,20230526,000000,20.57,20.885,20.435,20.65,3731308,0
+AVTR.US,D,20230530,000000,20.71,21.095,20.58,20.58,3696482,0
+AVTR.US,D,20230531,000000,20.33,20.5,19.82,19.94,19735246,0
+AVTR.US,D,20230601,000000,20.02,20.025,19.22,19.9,6402377,0
+AVTR.US,D,20230602,000000,20.15,20.335,19.745,20.02,5751197,0
+AVTR.US,D,20230605,000000,20.05,20.325,19.625,20.24,4275246,0
+AVTR.US,D,20230606,000000,20.09,20.21,19.62,19.78,7867050,0
+AVTR.US,D,20230607,000000,19.94,20.32,19.86,20.32,5003318,0
+AVTR.US,D,20230608,000000,20.27,20.36,19.55,19.83,4735084,0
+AVTR.US,D,20230609,000000,19.94,19.95,19.58,19.63,6893568,0
+AVTR.US,D,20230612,000000,19.66,20.53,19.58,20.19,6588062,0
+AVTR.US,D,20230613,000000,20.14,20.355,19.93,20.03,4301779,0
+AVTR.US,D,20230614,000000,20.18,20.25,19.495,19.56,8296032,0
+AVTR.US,D,20230615,000000,19.48,20,19.4,19.9,9433198,0
+AVTR.US,D,20230616,000000,20.08,20.17,19.8,19.95,8567246,0
+AVTR.US,D,20230620,000000,18.96,19.83,18.78,19.65,7002418,0
+AVTR.US,D,20230621,000000,19.89,20.14,19.64,19.71,6595603,0
+AVTR.US,D,20230622,000000,19.73,20.275,19.6,20.08,5594791,0
+AVTR.US,D,20230623,000000,19.9,20,19.6,19.67,14188273,0
+AVTR.US,D,20230626,000000,19.55,19.965,19.365,19.75,2841356,0
+AVTR.US,D,20230627,000000,19.82,19.82,19.205,19.57,2677377,0
+AVTR.US,D,20230628,000000,19.6,19.63,19.225,19.51,2962464,0
+AVTR.US,D,20230629,000000,19.46,20.26,19.35,20.18,4055592,0
+AVTR.US,D,20230630,000000,20.41,20.575,20.29,20.54,4182311,0
+AVTR.US,D,20230703,000000,20.53,20.63,20.33,20.33,1584354,0
+AVTR.US,D,20230705,000000,20.21,20.47,20.05,20.37,3048751,0
+AVTR.US,D,20230706,000000,20.09,20.52,20,20.35,3681147,0
+AVTR.US,D,20230707,000000,20.23,20.98,20.23,20.73,4922370,0
+AVTR.US,D,20230710,000000,20.57,20.87,20.46,20.68,3840239,0
+AVTR.US,D,20230711,000000,20.71,21.07,20.55,20.63,3289608,0
+AVTR.US,D,20230712,000000,20.93,20.995,20.57,20.82,3890929,0
+AVTR.US,D,20230713,000000,20.85,21.13,20.79,20.9,6040199,0
+AVTR.US,D,20230714,000000,20.99,20.99,20.46,20.9,4350046,0
+AVTR.US,D,20230717,000000,20.85,20.93,20.52,20.63,3105904,0
+AVTR.US,D,20230718,000000,20.74,21.07,20.49,21.01,3706779,0
+AVTR.US,D,20230719,000000,21.24,21.92,21.23,21.83,6747435,0
+AVTR.US,D,20230720,000000,21.83,21.9196,21.4,21.55,3572449,0
+AVTR.US,D,20230721,000000,21.58,23.27,21.23,23,15180739,0
+AVTR.US,D,20230724,000000,22.98,23.405,22.82,22.84,7673059,0
+AVTR.US,D,20230725,000000,21.88,23.45,21.75,22.75,7025169,0
+AVTR.US,D,20230726,000000,22.73,23.35,22.56,23.33,8098668,0
+AVTR.US,D,20230727,000000,23.28,23.68,22.74,22.83,7731779,0
+AVTR.US,D,20230728,000000,21.01,21.48,20.25,21.28,23103540,0
+AVTR.US,D,20230731,000000,20.98,21.74,20.47,20.57,11264011,0
+AVTR.US,D,20230801,000000,20.57,20.95,20.09,20.89,8312220,0
+AVTR.US,D,20230802,000000,20.85,21.19,20.57,21.02,5224730,0
+AVTR.US,D,20230803,000000,20.78,20.825,20.41,20.6,4137215,0
+AVTR.US,D,20230804,000000,20.68,21.07,20.52,20.7,6770930,0
+AVTR.US,D,20230807,000000,20.75,21.005,20.51,20.76,4526082,0
+AVTR.US,D,20230808,000000,20.69,20.7,20.41,20.64,4896763,0
+AVTR.US,D,20230809,000000,20.64,21.02,20.52,20.79,3869849,0
+AVTR.US,D,20230810,000000,20.83,20.98,20.51,20.55,2919844,0
+AVTR.US,D,20230811,000000,20.59,20.86,20.44,20.74,2661656,0
+AVTR.US,D,20230814,000000,20.61,21.175,20.56,21.12,3365820,0
+AVTR.US,D,20230815,000000,20.96,21.21,20.9,21.07,4059180,0
+AVTR.US,D,20230816,000000,20.87,21.08,20.79,20.79,3717211,0
+AVTR.US,D,20230817,000000,20.84,21.21,20.79,21.17,4342014,0
+AVTR.US,D,20230818,000000,20.99,21.545,20.96,21.43,7248697,0
+AVTR.US,D,20230821,000000,21.4,22.05,21.4,21.97,4168277,0
+AVTR.US,D,20230822,000000,21.98,22.12,21.87,21.95,4724008,0
+AVTR.US,D,20230823,000000,22.07,22.115,21.71,21.73,6096185,0
+AVTR.US,D,20230824,000000,21.73,21.995,21.61,21.82,3449189,0
+AVTR.US,D,20230825,000000,21.9,22,21.35,21.77,4823095,0
+AVTR.US,D,20230828,000000,21.77,22.24,21.7601,21.98,2569398,0
+AVTR.US,D,20230829,000000,21.91,22.18,21.89,22.08,3850218,0
+AVTR.US,D,20230830,000000,22.19,22.25,21.91,22.09,3298361,0
+AVTR.US,D,20230831,000000,22.11,22.155,21.6,21.65,6166267,0
+AVTR.US,D,20230901,000000,21.92,22.105,21.69,21.7,5251423,0
+AVTR.US,D,20230905,000000,21.73,21.73,21.05,21.05,4322982,0
+AVTR.US,D,20230906,000000,21.03,21.06,20.63,20.77,5700996,0
+AVTR.US,D,20230907,000000,20.68,20.8,20.52,20.7,5108692,0
+AVTR.US,D,20230908,000000,20.55,20.655,19.94,20.23,8818278,0
+AVTR.US,D,20230911,000000,20.28,20.48,20.12,20.41,4632053,0
+AVTR.US,D,20230912,000000,20.34,21.58,20.33,21.27,15777477,0
+AVTR.US,D,20230913,000000,21.21,21.92,21.125,21.35,6528454,0
+AVTR.US,D,20230914,000000,21.52,21.865,21.335,21.72,4743187,0
+AVTR.US,D,20230915,000000,21.82,22.4,21.74,21.87,7038448,0
+AVTR.US,D,20230918,000000,21.69,21.74,21.28,21.42,5254736,0
+AVTR.US,D,20230919,000000,21.42,21.71,21.31,21.58,3884054,0
+AVTR.US,D,20230920,000000,21.67,22.11,21.565,22.04,4963898,0
+AVTR.US,D,20230921,000000,21.9,21.965,21.45,21.57,4379181,0
+AVTR.US,D,20230922,000000,21.59,21.655,21.075,21.11,6166242,0
+AVTR.US,D,20230925,000000,20.96,21.06,20.77,21.02,5495864,0
+AVTR.US,D,20230926,000000,20.9,21.09,20.875,20.95,6127370,0
+AVTR.US,D,20230927,000000,21.03,21.07,20.64,20.77,5416350,0
+AVTR.US,D,20230928,000000,20.66,20.9,20.64,20.79,4156394,0
+AVTR.US,D,20230929,000000,21.1,21.425,21,21.08,4124558,0
+AVTR.US,D,20231002,000000,20.95,21.04,20.655,20.85,8591607,0
+AVTR.US,D,20231003,000000,20.72,20.76,20.46,20.54,7831118,0
+AVTR.US,D,20231004,000000,20.66,20.66,20.325,20.56,4918083,0
+AVTR.US,D,20231005,000000,20.59,20.695,20.35,20.56,7308494,0
+AVTR.US,D,20231006,000000,20.5,20.75,20.38,20.64,7015940,0
+AVTR.US,D,20231009,000000,20.56,20.83,20.48,20.78,3735749,0
+AVTR.US,D,20231010,000000,20.77,20.93,20.69,20.76,4536442,0
+AVTR.US,D,20231011,000000,20.8,20.95,20.65,20.95,4818345,0
+AVTR.US,D,20231012,000000,21.2,22.29,20.45,21.02,22146563,0
+AVTR.US,D,20231013,000000,20.97,21.295,20.83,20.99,5992440,0
+AVTR.US,D,20231016,000000,21.11,21.67,20.915,21.57,5063508,0
+AVTR.US,D,20231017,000000,21.34,21.82,21.315,21.55,9458403,0
+AVTR.US,D,20231018,000000,21.4,21.4,20.69,20.8,9149155,0
+AVTR.US,D,20231019,000000,21.25,21.3,20.77,20.83,11498733,0
+AVTR.US,D,20231020,000000,20.75,20.88,20.415,20.54,11138575,0
+AVTR.US,D,20231023,000000,20.36,20.79,20.26,20.56,6238253,0
+AVTR.US,D,20231024,000000,20.36,20.49,20.07,20.18,6646008,0
+AVTR.US,D,20231025,000000,19.78,19.78,18.855,19.35,24939862,0
+AVTR.US,D,20231026,000000,19.37,19.66,19.22,19.52,15949138,0
+AVTR.US,D,20231027,000000,20.56,20.62,17.6,17.83,25750801,0
+AVTR.US,D,20231030,000000,17.93,18.06,16.63,17.15,21571977,0
+AVTR.US,D,20231031,000000,17.2,17.89,17.17,17.43,14645039,0
+AVTR.US,D,20231101,000000,17.37,17.52,17.06,17.41,13196290,0
+AVTR.US,D,20231102,000000,17.59,18.36,17.46,18.2,8149452,0
+AVTR.US,D,20231103,000000,18.5,18.77,18.305,18.37,8100827,0
+AVTR.US,D,20231106,000000,18.32,18.44,18.02,18.27,5962711,0
+AVTR.US,D,20231107,000000,18.26,18.45,18.155,18.39,7033456,0
+AVTR.US,D,20231108,000000,18.39,18.54,18.23,18.32,5889037,0
+AVTR.US,D,20231109,000000,18.39,18.535,18.26,18.39,8269970,0
+AVTR.US,D,20231110,000000,18.39,18.665,18.08,18.56,6025697,0
+AVTR.US,D,20231113,000000,18.54,18.72,18.41,18.61,7217488,0
+AVTR.US,D,20231114,000000,18.98,19.265,18.82,18.84,5813982,0
+AVTR.US,D,20231115,000000,18.89,19.57,18.87,19.29,6107607,0
+AVTR.US,D,20231116,000000,19.32,19.55,19.115,19.29,4689333,0
+AVTR.US,D,20231117,000000,19.43,19.48,19.14,19.34,4525972,0
+AVTR.US,D,20231120,000000,19.34,19.7,19.23,19.44,4969326,0
+AVTR.US,D,20231121,000000,19.65,20.23,19.49,19.8,7076461,0
+AVTR.US,D,20231122,000000,19.82,20.22,19.78,20.09,4923897,0
+AVTR.US,D,20231124,000000,19.98,20.37,19.98,20.32,1872397,0
+AVTR.US,D,20231127,000000,20.24,20.45,19.92,20.05,5589041,0
+AVTR.US,D,20231128,000000,19.96,20.74,19.86,20.44,12004153,0
+AVTR.US,D,20231129,000000,20.56,21.155,20.56,20.86,7907215,0
+AVTR.US,D,20231130,000000,20.84,21.205,20.75,21.18,8135822,0
+AVTR.US,D,20231201,000000,21.07,21.44,20.84,21.38,7229011,0
+AVTR.US,D,20231204,000000,21.24,21.55,20.91,21.44,8306477,0
+AVTR.US,D,20231205,000000,21.31,21.36,20.555,20.71,6219553,0
+AVTR.US,D,20231206,000000,20.8,21.12,20.7,20.85,4374653,0
+AVTR.US,D,20231207,000000,20.82,21.08,20.69,20.89,5796714,0
+AVTR.US,D,20231208,000000,21.25,22.58,20.62,20.98,15305203,0
+AVTR.US,D,20231211,000000,21.43,21.535,20.99,21.17,5834823,0
+AVTR.US,D,20231212,000000,21.065,21.54,20.8,21.26,7109223,0
+AVTR.US,D,20231213,000000,21.11,22.03,21.04,21.99,9130131,0
+AVTR.US,D,20231214,000000,22.38,22.76,22.205,22.42,8776473,0
+AVTR.US,D,20231215,000000,22.3,23.17,22.1144,23.01,14935260,0
+AVTR.US,D,20231218,000000,23.1,23.18,22.435,22.56,6836041,0
+AVTR.US,D,20231219,000000,22.7,23.16,22.55,23.08,3856814,0
+AVTR.US,D,20231220,000000,23.14,23.365,22.71,22.72,5043588,0
+AVTR.US,D,20231221,000000,22.89,23.005,22.75,22.89,3652774,0
+AVTR.US,D,20231222,000000,23.04,23.285,22.79,22.94,6046507,0
+AVTR.US,D,20231226,000000,22.94,23.18,22.86,23.08,2018850,0
+AVTR.US,D,20231227,000000,23.05,23.295,22.94,23.02,3357187,0
+AVTR.US,D,20231228,000000,22.94,23.26,22.94,23.08,2615706,0
+AVTR.US,D,20231229,000000,23.03,23.205,22.83,22.83,3220900,0
+AVTR.US,D,20240102,000000,22.68,23.28,22.466,22.75,5794325,0
+AVTR.US,D,20240103,000000,22.67,22.7,21.99,22,8093368,0
+AVTR.US,D,20240104,000000,22.08,22.43,21.87,21.88,7201914,0
+AVTR.US,D,20240105,000000,21.74,22.01,21.51,21.79,6860070,0
+AVTR.US,D,20240108,000000,21.8,22.125,21.44,21.66,7767308,0
+AVTR.US,D,20240109,000000,21.59,22.975,21.53,22.06,9471958,0
+AVTR.US,D,20240110,000000,22,22.51,21.75,22.48,6728765,0
+AVTR.US,D,20240111,000000,22.41,22.54,22.17,22.4,5485851,0
+AVTR.US,D,20240112,000000,22.42,22.76,21.99,22.01,4765774,0
+AVTR.US,D,20240116,000000,21.86,21.975,21.545,21.84,7147524,0
+AVTR.US,D,20240117,000000,21.61,21.78,21.245,21.37,5553439,0
+AVTR.US,D,20240118,000000,21.38,21.82,21.285,21.58,6787493,0
+AVTR.US,D,20240119,000000,21.56,21.76,21.26,21.58,5627972,0
+AVTR.US,D,20240122,000000,21.56,22.05,21.54,21.99,11873950,0
+AVTR.US,D,20240123,000000,22.23,22.36,21.83,22.1,7468249,0
+AVTR.US,D,20240124,000000,22.06,22.31,21.96,22.07,6068700,0
+AVTR.US,D,20240125,000000,22.06,22.185,21.65,21.94,4835374,0
+AVTR.US,D,20240126,000000,23.3,23.61,22.615,22.66,12933842,0
+AVTR.US,D,20240129,000000,22.59,23.12,22.5,23.06,6246742,0
+AVTR.US,D,20240130,000000,23.12,23.7,23.09,23.42,10843286,0
+AVTR.US,D,20240131,000000,23.35,23.44,22.87,22.99,7891616,0
+AVTR.US,D,20240201,000000,23.25,23.6,22.82,23.56,6347713,0
+AVTR.US,D,20240202,000000,23.42,23.63,23.07,23.42,4894424,0
+AVTR.US,D,20240205,000000,23.3,23.76,23.265,23.73,4899886,0
+AVTR.US,D,20240206,000000,23.64,23.85,23.42,23.65,6445208,0
+AVTR.US,D,20240207,000000,23.84,23.99,23.54,23.68,4078976,0
+AVTR.US,D,20240208,000000,23.59,23.685,23.145,23.3,4533266,0
+AVTR.US,D,20240209,000000,23.28,23.53,23.1,23.21,4796558,0
+AVTR.US,D,20240212,000000,23.31,23.31,22.32,22.56,8488789,0
+AVTR.US,D,20240213,000000,22.28,22.38,21.685,22.14,11526559,0
+AVTR.US,D,20240214,000000,23.45,24.99,23.14,24.4,19549863,0
+AVTR.US,D,20240215,000000,24.41,24.755,24.04,24.05,9264275,0
+AVTR.US,D,20240216,000000,23.99,24.45,23.695,23.76,10893087,0
+AVTR.US,D,20240220,000000,23.55,24.09,23.52,24.05,7367548,0
+AVTR.US,D,20240221,000000,23.89,24.48,23.81,24.41,8079679,0
+AVTR.US,D,20240222,000000,24.55,24.73,24.24,24.59,5377018,0
+AVTR.US,D,20240223,000000,24.69,24.75,24.18,24.35,4585423,0
+AVTR.US,D,20240226,000000,24.295,24.565,24.2625,24.46,3663828,0
+AVTR.US,D,20240227,000000,24.53,24.66,24.34,24.41,3293757,0
+AVTR.US,D,20240228,000000,24.43,24.8606,24.16,24.6,4877062,0
+AVTR.US,D,20240229,000000,24.63,24.845,24.45,24.64,6393091,0
+AVTR.US,D,20240301,000000,24.55,25.125,24.32,25,5053008,0
+AVTR.US,D,20240304,000000,25.05,25.14,24.895,25.03,4551663,0
+AVTR.US,D,20240305,000000,25.05,25.23,24.96,25,4304182,0
+AVTR.US,D,20240306,000000,25.04,25.7,24.96,25.35,5996083,0
+AVTR.US,D,20240307,000000,25.39,25.73,25.18,25.61,3873037,0
+AVTR.US,D,20240308,000000,25.63,25.85,25.55,25.64,2877859,0
+AVTR.US,D,20240311,000000,25.57,25.785,25.19,25.27,2885279,0
+AVTR.US,D,20240312,000000,25.28,25.56,25.173,25.56,3340467,0
+AVTR.US,D,20240313,000000,25.48,25.62,25.32,25.39,2960314,0
+AVTR.US,D,20240314,000000,25.37,25.45,25.08,25.28,2309846,0
+AVTR.US,D,20240315,000000,25.16,25.47,24.99,25.08,4531614,0
+AVTR.US,D,20240318,000000,25.09,25.565,25.045,25.47,3753946,0
+AVTR.US,D,20240319,000000,25.49,25.64,25.255,25.46,2862029,0
+AVTR.US,D,20240320,000000,25.5,25.85,25.36,25.78,5167181,0
+AVTR.US,D,20240321,000000,25.76,26.02,25.72,25.93,2159968,0
+AVTR.US,D,20240322,000000,25.98,26.11,25.77,26.07,2750112,0
+AVTR.US,D,20240325,000000,26.07,26.16,24.895,25.04,6739416,0
+AVTR.US,D,20240326,000000,25.16,25.65,25.115,25.38,4047874,0
+AVTR.US,D,20240327,000000,25.49,25.62,25.1213,25.58,4851094,0
+AVTR.US,D,20240328,000000,25.68,25.85,25.52,25.57,4053515,0
+AVTR.US,D,20240401,000000,25.49,25.57,25.23,25.24,3771017,0
+AVTR.US,D,20240402,000000,24.96,25.1,24.79,24.98,4166682,0
+AVTR.US,D,20240403,000000,24.93,25.405,24.915,25.29,7343874,0
+AVTR.US,D,20240404,000000,25.41,25.705,25.06,25.1,4068756,0
+AVTR.US,D,20240405,000000,25.37,25.97,25.28,25.87,5005996,0
+AVTR.US,D,20240408,000000,25.75,25.99,25.635,25.67,2941737,0
+AVTR.US,D,20240409,000000,25.98,26.11,25.695,25.86,3166091,0
+AVTR.US,D,20240410,000000,25.42,25.695,25.21,25.56,2980219,0
+AVTR.US,D,20240411,000000,25.74,26.03,25.41,25.55,3657536,0
+AVTR.US,D,20240412,000000,25.35,25.495,24.9,24.96,2534053,0
+AVTR.US,D,20240415,000000,25.31,25.315,24.575,24.71,2399982,0
+AVTR.US,D,20240416,000000,24.7,24.79,24.405,24.6,2586182,0
+AVTR.US,D,20240417,000000,24.68,24.68,24.05,24.38,5696340,0
+AVTR.US,D,20240418,000000,24.18,24.7,24.08,24.3,4195951,0
+AVTR.US,D,20240419,000000,24.24,24.35,24.08,24.11,4712589,0
+AVTR.US,D,20240422,000000,24.22,24.59,24.045,24.41,5532766,0
+AVTR.US,D,20240423,000000,25.24,25.86,25.23,25.65,5609607,0
+AVTR.US,D,20240424,000000,25.61,25.985,25.39,25.46,6282431,0
+AVTR.US,D,20240425,000000,25.5,25.5,24.98,25.15,6252933,0
+AVTR.US,D,20240426,000000,23.91,24.44,23.4,23.94,14185165,0
+AVTR.US,D,20240429,000000,23.84,24.53,23.81,24.08,8537751,0
+AVTR.US,D,20240430,000000,24.16,24.41,23.88,24.23,4669619,0
+AVTR.US,D,20240501,000000,24.24,24.7,23.84,24.42,4481798,0
+AVTR.US,D,20240502,000000,24.45,24.46,23.93,24.32,4081961,0
+AVTR.US,D,20240503,000000,24.58,24.85,24.53,24.72,3436407,0
+AVTR.US,D,20240506,000000,24.75,24.925,24.65,24.87,4504713,0
+AVTR.US,D,20240507,000000,24.86,24.99,24.71,24.85,3842866,0
+AVTR.US,D,20240508,000000,24.87,24.89,24.17,24.28,6195202,0
+AVTR.US,D,20240509,000000,24.28,24.79,24.24,24.77,2904564,0
+AVTR.US,D,20240510,000000,24.84,25.025,24.705,24.79,4917282,0
+AVTR.US,D,20240513,000000,24.71,24.83,24.25,24.29,5716824,0
+AVTR.US,D,20240514,000000,24.43,25.165,24.32,25.11,2917030,0
+AVTR.US,D,20240515,000000,25.37,25.48,24.68,25.21,4525261,0
+AVTR.US,D,20240516,000000,25.02,25.12,24.87,24.98,4401542,0
+AVTR.US,D,20240517,000000,24.96,25.03,24.71,24.99,3326714,0
+AVTR.US,D,20240520,000000,25,25.07,24.83,24.93,2710806,0
+AVTR.US,D,20240521,000000,24.88,24.95,24.77,24.9,3091709,0
+AVTR.US,D,20240522,000000,24.92,25.02,24.735,24.78,3657583,0
+AVTR.US,D,20240523,000000,24.77,24.77,24.095,24.18,6599751,0
+AVTR.US,D,20240524,000000,24.19,24.32,24.055,24.14,3246844,0
+AVTR.US,D,20240528,000000,24.12,24.175,23.68,23.71,4143588,0
+AVTR.US,D,20240529,000000,23.47,23.615,23.37,23.57,4422124,0
+AVTR.US,D,20240530,000000,23.14,23.699,22.88,23.6,8280657,0
+AVTR.US,D,20240531,000000,23.8,24.13,23.63,24.08,9510806,0
+AVTR.US,D,20240603,000000,24.12,24.295,23.97,24.26,4693741,0
+AVTR.US,D,20240604,000000,24.26,24.445,24.14,24.18,6643421,0
+AVTR.US,D,20240605,000000,24.26,24.615,24.15,24.24,3598190,0
+AVTR.US,D,20240606,000000,24.15,24.4,23.99,24.07,4092087,0
+AVTR.US,D,20240607,000000,24.01,24.04,23.76,24.01,4654665,0
+AVTR.US,D,20240610,000000,23.78,23.98,23.3,23.47,5583123,0
+AVTR.US,D,20240611,000000,23.41,23.46,22.19,22.35,13477376,0
+AVTR.US,D,20240612,000000,22.66,22.79,21.785,22.14,14515339,0
+AVTR.US,D,20240613,000000,22.11,22.23,21.7,22.02,8733101,0
+AVTR.US,D,20240614,000000,21.88,22,21.44,21.68,5868764,0
+AVTR.US,D,20240617,000000,21.56,21.75,21.465,21.6,6056344,0
+AVTR.US,D,20240618,000000,21.68,21.83,21.465,21.59,7134536,0
+AVTR.US,D,20240620,000000,21.43,21.5685,21.19,21.55,6650026,0
+AVTR.US,D,20240621,000000,21.71,22.53,21.39,22.12,11609879,0
+AVTR.US,D,20240624,000000,22.13,22.74,22.13,22.5,6211951,0
+AVTR.US,D,20240625,000000,22.41,22.55,22.02,22.07,4991320,0
+AVTR.US,D,20240626,000000,22.03,22.08,21.78,21.95,6341574,0
+AVTR.US,D,20240627,000000,21.83,21.905,21.3,21.42,7087012,0
+AVTR.US,D,20240628,000000,21.46,21.47,20.98,21.2,9536567,0
+AVTR.US,D,20240701,000000,21.28,21.34,20.625,20.77,5993342,0
+AVTR.US,D,20240702,000000,20.62,20.705,20.49,20.58,5348864,0
+AVTR.US,D,20240703,000000,20.58,21.08,20.56,21.01,5206885,0
+AVTR.US,D,20240705,000000,20.97,21.11,20.75,21.03,5272924,0
+AVTR.US,D,20240708,000000,21.17,21.21,20.715,20.94,3895937,0
+AVTR.US,D,20240709,000000,21.04,21.055,20.705,20.88,2636132,0
+AVTR.US,D,20240710,000000,20.51,20.94,20.51,20.9,4755283,0
+AVTR.US,D,20240711,000000,20.97,21.505,20.9,21.29,4915562,0
+AVTR.US,D,20240712,000000,21.31,21.31,20.6,20.8,8037585,0
+AVTR.US,D,20240715,000000,20.88,21.005,20.69,20.82,5229135,0
+AVTR.US,D,20240716,000000,21.13,21.54,20.92,21.53,4402598,0
+AVTR.US,D,20240717,000000,21.45,21.66,21.175,21.42,8187564,0
+AVTR.US,D,20240718,000000,21.38,21.515,20.495,20.74,11775194,0
+AVTR.US,D,20240719,000000,20.58,20.97,20.52,20.85,5883105,0
+AVTR.US,D,20240722,000000,21.06,21.215,20.825,21.09,6075981,0
+AVTR.US,D,20240723,000000,22,22.21,21.12,21.17,12643112,0
+AVTR.US,D,20240724,000000,22.57,22.71,22.03,22.37,27336381,0
+AVTR.US,D,20240725,000000,22.1,23.07,22.0601,22.82,117919723,0
+AVTR.US,D,20240726,000000,24.11,25.87,24,25.6,21724929,0
+AVTR.US,D,20240729,000000,25.54,26.44,25.21,26.25,12811322,0
+AVTR.US,D,20240730,000000,26.42,27.66,26.375,27.65,11482495,0
+AVTR.US,D,20240731,000000,27.75,28,26.675,26.75,14349629,0
+AVTR.US,D,20240801,000000,26.99,27.1,25.94,26.5,11766997,0
+AVTR.US,D,20240802,000000,26.03,26.05,25.09,25.6,11282011,0
+AVTR.US,D,20240805,000000,24.94,25.41,24.75,24.95,10857444,0
+AVTR.US,D,20240806,000000,25.1,25.6,24.87,25.15,6758828,0
+AVTR.US,D,20240807,000000,25.27,25.479,24.19,24.3,6385310,0
+AVTR.US,D,20240808,000000,24.35,25,24.35,24.98,4462990,0
+AVTR.US,D,20240809,000000,24.98,25.05,24.58,24.98,3614749,0
+AVTR.US,D,20240812,000000,24.85,25.035,24.55,24.64,2675072,0
+AVTR.US,D,20240813,000000,24.72,25.265,24.6,25.24,3929727,0
+AVTR.US,D,20240814,000000,25.33,25.33,24.97,25.07,3406687,0
+AVTR.US,D,20240815,000000,25.38,25.59,25.18,25.53,2656241,0
+AVTR.US,D,20240816,000000,25.41,25.62,25.18,25.29,3320898,0
+AVTR.US,D,20240819,000000,25.35,25.61,25.18,25.41,2355017,0
+AVTR.US,D,20240820,000000,25.44,25.67,25.3,25.58,2653160,0
+AVTR.US,D,20240821,000000,25.66,25.66,25.27,25.43,3398013,0
+AVTR.US,D,20240822,000000,25.48,25.72,24.98,25.02,3281571,0
+AVTR.US,D,20240823,000000,25.23,25.71,25.09,25.66,2931188,0
+AVTR.US,D,20240826,000000,25.67,25.96,25.325,25.38,3951941,0
+AVTR.US,D,20240827,000000,25.35,25.62,25.23,25.61,2343166,0
+AVTR.US,D,20240828,000000,25.6,26.12,25.41,25.56,4373355,0
+AVTR.US,D,20240829,000000,25.76,26.015,25.45,25.79,3571161,0
+AVTR.US,D,20240830,000000,25.82,26.03,25.54,25.84,3853228,0
+AVTR.US,D,20240903,000000,25.63,25.945,25.045,25.12,3706524,0
+AVTR.US,D,20240904,000000,24.97,25.215,24.735,25.06,2809064,0
+AVTR.US,D,20240905,000000,25.06,25.72,24.79,25.64,5755394,0
+AVTR.US,D,20240906,000000,25.69,26.2,25.06,25.54,5127883,0
+AVTR.US,D,20240909,000000,25.22,26.05,25.1149,25.8,4983400,0
+AVTR.US,D,20240910,000000,25.97,26.595,25.7,26.47,6462905,0
+AVTR.US,D,20240911,000000,26.29,27.005,26.14,26.91,4836560,0
+AVTR.US,D,20240912,000000,26.88,27.07,26.2,26.48,4278089,0
+AVTR.US,D,20240913,000000,26.67,27.08,26.56,26.88,3071432,0
+AVTR.US,D,20240916,000000,27,27.295,26.875,27.2,4405415,0
+AVTR.US,D,20240917,000000,27.36,27.44,26.685,26.87,4901690,0
+AVTR.US,D,20240918,000000,26.98,27.515,26.62,27.06,5467663,0
+AVTR.US,D,20240919,000000,27.53,27.83,27.41,27.7,4240004,0
+AVTR.US,D,20240920,000000,27.5,27.51,26.795,26.99,10086868,0
+AVTR.US,D,20240923,000000,27.09,27.09,26.54,26.58,4143876,0
+AVTR.US,D,20240924,000000,26.55,26.79,26.41,26.55,4026296,0
+AVTR.US,D,20240925,000000,26.56,26.6,25.48,25.67,5152075,0
+AVTR.US,D,20240926,000000,26.1,26.25,25.83,26.06,7073701,0
+AVTR.US,D,20240927,000000,26.19,26.59,25.82,25.83,6118306,0
+AVTR.US,D,20240930,000000,25.765,26.08,25.39,25.87,4921203,0
+AVTR.US,D,20241001,000000,25.92,25.95,25.2,25.42,4404201,0
+AVTR.US,D,20241002,000000,25.17,25.86,25.03,25.54,2838478,0
+AVTR.US,D,20241003,000000,25.34,25.46,25,25.13,2986261,0
+AVTR.US,D,20241004,000000,25.3,25.45,25.17,25.31,3523117,0
+AVTR.US,D,20241007,000000,25.14,25.165,24.81,24.99,2437392,0
+AVTR.US,D,20241008,000000,24.64,25.05,24.64,24.8,4194796,0
+AVTR.US,D,20241009,000000,24.71,24.965,24.59,24.77,4260471,0
+AVTR.US,D,20241010,000000,24.63,24.68,24.395,24.47,8559004,0
+AVTR.US,D,20241011,000000,24.6,24.945,24.33,24.75,4968578,0
+AVTR.US,D,20241014,000000,24.7,25.21,24.47,25.06,5435693,0
+AVTR.US,D,20241015,000000,24.91,25.47,24.855,24.88,5950198,0
+AVTR.US,D,20241016,000000,24.77,25.06,24.54,24.79,6116420,0
+AVTR.US,D,20241017,000000,25.77,26.14,24.495,24.77,5583464,0
+AVTR.US,D,20241018,000000,24.6,24.845,24.43,24.73,4381203,0
+AVTR.US,D,20241021,000000,24.67,24.86,24.31,24.49,4988841,0
+AVTR.US,D,20241022,000000,24.18,24.22,23.72,23.9,6394317,0
+AVTR.US,D,20241023,000000,23.82,23.93,23.465,23.72,5485403,0
+AVTR.US,D,20241024,000000,23.85,23.88,23.27,23.27,8596711,0
+AVTR.US,D,20241025,000000,22.65,22.9,22.14,22.43,10187187,0
+AVTR.US,D,20241028,000000,22.77,23.03,22.435,22.64,4587943,0
+AVTR.US,D,20241029,000000,22.51,22.67,22.38,22.52,4194874,0
+AVTR.US,D,20241030,000000,22.29,22.535,22.255,22.46,9314205,0
+AVTR.US,D,20241031,000000,22.32,22.615,22.32,22.37,5990698,0
+AVTR.US,D,20241101,000000,22.54,22.89,22.03,22.31,6445696,0
+AVTR.US,D,20241104,000000,22.34,22.705,22.25,22.55,5822454,0
+AVTR.US,D,20241105,000000,22.37,22.885,22.32,22.77,4487647,0
+AVTR.US,D,20241106,000000,23.3,23.705,22.55,22.97,5442188,0
+AVTR.US,D,20241107,000000,23.06,23.145,22.83,22.99,4366126,0
+AVTR.US,D,20241108,000000,22.92,22.985,22.59,22.59,5427574,0
+AVTR.US,D,20241111,000000,22.655,22.68,22.18,22.3,12610815,0
+AVTR.US,D,20241112,000000,22.15,22.31,21.79,21.79,6806532,0
+AVTR.US,D,20241113,000000,21.87,21.99,21.56,21.58,7040046,0
+AVTR.US,D,20241114,000000,21.585,21.62,20.98,21.15,7559198,0
+AVTR.US,D,20241115,000000,20.99,21.15,20.5,20.74,9879029,0
+AVTR.US,D,20241118,000000,20.8,20.81,20.025,20.18,9922830,0
+AVTR.US,D,20241119,000000,20.035,20.17,19.71,19.72,9125479,0
+AVTR.US,D,20241120,000000,19.72,20.18,19.59,20.14,8023663,0
+AVTR.US,D,20241121,000000,20.095,20.465,19.9101,20.36,6278391,0
+AVTR.US,D,20241122,000000,20.41,20.85,20.25,20.78,7512121,0
+AVTR.US,D,20241125,000000,20.94,21.43,20.83,21.1,8712329,0
+AVTR.US,D,20241126,000000,20.98,21.145,20.67,21.01,6181702,0
+AVTR.US,D,20241127,000000,21.19,21.38,21,21.04,5572413,0
+AVTR.US,D,20241129,000000,21.04,21.265,20.892,21.06,3337532,0
+AVTR.US,D,20241202,000000,21.005,21.18,20.87,21.1,4670505,0
+AVTR.US,D,20241203,000000,20.95,21.25,20.81,21.09,4105404,0
+AVTR.US,D,20241204,000000,21.09,21.44,20.84,21.19,7705734,0
+AVTR.US,D,20241205,000000,21.16,21.225,20.74,20.84,8814922,0
+AVTR.US,D,20241206,000000,20.98,21.39,20.87,21.39,5379971,0
+AVTR.US,D,20241209,000000,21.455,22.3,21.41,22.09,6550440,0
+AVTR.US,D,20241210,000000,22.295,22.86,22.14,22.44,9205320,0
+AVTR.US,D,20241211,000000,22.39,22.79,22.39,22.66,5812905,0
+AVTR.US,D,20241212,000000,22.565,22.78,22.46,22.53,4309223,0
+AVTR.US,D,20241213,000000,22.28,22.41,21.87,22.33,3578948,0
+AVTR.US,D,20241216,000000,22.31,22.49,22.12,22.29,4818441,0
+AVTR.US,D,20241217,000000,22.02,22.535,21.795,21.98,5870241,0
+AVTR.US,D,20241218,000000,21.925,22.12,21.1,21.11,4211745,0
+AVTR.US,D,20241219,000000,20.9629,21.14,20.7,21.02,3700045,0
+AVTR.US,D,20241220,000000,20.995,21.47,20.95,21.21,11025884,0
+AVTR.US,D,20241223,000000,21.1365,21.305,21.01,21.26,3234288,0
+AVTR.US,D,20241224,000000,21.47,21.47,21.14,21.36,1082729,0
+AVTR.US,D,20241226,000000,21.28,21.54,21.16,21.48,2061091,0
+AVTR.US,D,20241227,000000,21.34,21.67,21.265,21.41,2009438,0
+AVTR.US,D,20241230,000000,21.19,21.29,20.8537,21.08,2140773,0
+AVTR.US,D,20241231,000000,21.205,21.315,20.99,21.07,2308260,0
+AVTR.US,D,20250102,000000,21.18,21.405,21.03,21.2,2655204,0
+AVTR.US,D,20250103,000000,21.19,21.83,21.17,21.76,2485287,0
+AVTR.US,D,20250106,000000,21.72,22.3,21.71,21.92,4415344,0
+AVTR.US,D,20250107,000000,21.915,22.305,21.75,21.99,3452613,0
+AVTR.US,D,20250108,000000,21.91,22.18,21.6,22.13,2970094,0
+AVTR.US,D,20250110,000000,21.865,22.105,21.55,21.66,3177031,0
+AVTR.US,D,20250113,000000,21.89,22.515,21.56,22.02,8203239,0
+AVTR.US,D,20250114,000000,21.965,22.2,21.675,21.72,4673309,0
+AVTR.US,D,20250115,000000,21.99,22.44,21.31,21.76,7224642,0
+AVTR.US,D,20250116,000000,21.74,22.62,21.61,22.57,4121824,0
+AVTR.US,D,20250117,000000,22.36,22.46,21.7,22.11,6042808,0
+AVTR.US,D,20250121,000000,22.3,22.535,21.72,21.77,8766589,0
+AVTR.US,D,20250122,000000,21.735,22.325,21.66,22.1,7838708,0
+AVTR.US,D,20250123,000000,22.1,22.16,21.635,21.87,5208746,0
+AVTR.US,D,20250124,000000,21.87,22.13,21.76,22.06,3198317,0
+AVTR.US,D,20250127,000000,22.2,22.51,22.13,22.48,3381513,0
+AVTR.US,D,20250128,000000,23.12,23.32,22.4,22.43,4172056,0
+AVTR.US,D,20250129,000000,22.11,22.27,21.4,21.49,5306741,0
+AVTR.US,D,20250130,000000,21.855,22.73,21.77,22.22,3606476,0
+AVTR.US,D,20250131,000000,22.14,22.43,22.07,22.28,4143221,0
+AVTR.US,D,20250203,000000,21.96,22.23,21.73,21.87,6875456,0
+AVTR.US,D,20250204,000000,21.63,22.16,21.55,22.01,4083605,0
+AVTR.US,D,20250205,000000,22.375,22.4,21.94,21.99,4093642,0
+AVTR.US,D,20250206,000000,22,22.02,21.31,21.7,6132367,0
+AVTR.US,D,20250207,000000,21.93,22.44,19.085,19.16,14258612,0
+AVTR.US,D,20250210,000000,19.525,19.525,18.49,19.01,10213356,0
+AVTR.US,D,20250211,000000,18.715,18.82,18.19,18.39,6740520,0
+AVTR.US,D,20250212,000000,18.18,18.27,17.995,18.05,4400193,0
+AVTR.US,D,20250213,000000,18.06,18.1775,17.9,18.1,6265831,0
+AVTR.US,D,20250214,000000,18.2146,18.36,17.83,17.87,3914167,0
+AVTR.US,D,20250218,000000,17.92,17.92,17.19,17.35,10908373,0
+AVTR.US,D,20250219,000000,17.34,17.74,17.14,17.68,7219422,0
+AVTR.US,D,20250220,000000,17.64,17.91,17.47,17.49,4307108,0
+AVTR.US,D,20250221,000000,17.46,17.64,17.22,17.3,6548052,0
+AVTR.US,D,20250224,000000,17.289,17.76,17.22,17.47,6104728,0
+AVTR.US,D,20250225,000000,17.4,17.625,17.165,17.56,8577395,0
+AVTR.US,D,20250226,000000,17.53,17.655,17.15,17.22,4961195,0
+AVTR.US,D,20250227,000000,17.03,17.16,16.46,16.49,6914122,0
+AVTR.US,D,20250228,000000,16.585,16.73,16.41,16.7,6975665,0
+AVTR.US,D,20250303,000000,16.735,16.81,15.77,15.87,8329037,0
+AVTR.US,D,20250304,000000,15.74,15.745,15.37,15.5,9082310,0
+AVTR.US,D,20250305,000000,15.51,15.795,15.44,15.75,7605873,0
+AVTR.US,D,20250306,000000,15.7,16.27,15.52,16.17,7923528,0
+AVTR.US,D,20250307,000000,16.085,17.74,16.02,17.5,21403099,0
+AVTR.US,D,20250310,000000,17.33,18.02,17.12,17.28,13714862,0
+AVTR.US,D,20250311,000000,17.26,17.29,16.52,16.93,9468579,0
+AVTR.US,D,20250312,000000,17,17.08,15.69,15.79,10886239,0
+AVTR.US,D,20250313,000000,15.87,16.365,15.68,15.82,7961502,0
+AVTR.US,D,20250314,000000,15.905,16.35,15.88,16.3,5096664,0
+AVTR.US,D,20250317,000000,16.35,16.64,16.255,16.51,5267643,0
+AVTR.US,D,20250318,000000,16.52,17.1,16.36,17.01,8332036,0
+AVTR.US,D,20250319,000000,17.01,17.11,16.55,16.67,5614743,0
+AVTR.US,D,20250320,000000,16.59,16.71,16.27,16.28,8224861,0
+AVTR.US,D,20250321,000000,16.15,16.63,16.09,16.54,11572043,0
+AVTR.US,D,20250324,000000,16.74,16.785,16.28,16.49,5820030,0
+AVTR.US,D,20250325,000000,16.53,16.54,16.165,16.35,7241965,0
+AVTR.US,D,20250326,000000,16.295,16.44,16.11,16.28,3864227,0
+AVTR.US,D,20250327,000000,16.11,16.345,15.92,16.17,3793957,0
+AVTR.US,D,20250328,000000,16.19,16.225,16,16.18,4997552,0
+AVTR.US,D,20250331,000000,16,16.35,15.805,16.21,5679066,0
+AVTR.US,D,20250401,000000,16.215,16.29,15.685,15.8,7473073,0
+AVTR.US,D,20250402,000000,15.65,16.29,15.56,16.29,8016582,0
+AVTR.US,D,20250403,000000,16,16.03,15.43,15.67,17685180,0
+AVTR.US,D,20250404,000000,15.465,15.57,14.93,15.13,24521591,0
+AVTR.US,D,20250407,000000,14.85,15.96,14.67,15.23,12004237,0
+AVTR.US,D,20250408,000000,15.63,15.67,14.145,14.28,13043767,0
+AVTR.US,D,20250409,000000,14.05,15.99,13.8029,15.89,15171345,0
+AVTR.US,D,20250410,000000,15.45,15.455,14.55,14.7,13526040,0
+AVTR.US,D,20250411,000000,14.61,15.23,14.5,15.22,18932646,0
+AVTR.US,D,20250414,000000,15.46,15.68,15.18,15.56,6689553,0
+AVTR.US,D,20250415,000000,15.49,15.58,15.115,15.4,9394325,0
+AVTR.US,D,20250416,000000,15.42,15.72,15.07,15.25,8282732,0
+AVTR.US,D,20250417,000000,15.15,15.24,14.9,15.1,9421019,0
+AVTR.US,D,20250421,000000,15.095,15.115,14.74,14.96,7559017,0
+AVTR.US,D,20250422,000000,15.24,15.425,15.12,15.28,8478260,0
+AVTR.US,D,20250423,000000,15.72,16.17,15.425,15.47,7100918,0
+AVTR.US,D,20250424,000000,15.46,15.63,14.98,15.5,13782202,0
+AVTR.US,D,20250425,000000,13.56,13.56,12.195,12.93,43602475,0
+AVTR.US,D,20250428,000000,12.92,13.25,12.215,12.49,26081952,0
+AVTR.US,D,20250429,000000,12.39,12.83,12.25,12.69,24407924,0
+AVTR.US,D,20250430,000000,12.73,13.03,12.6,12.99,15662038,0
+AVTR.US,D,20250501,000000,12.86,13.125,12.6,12.96,13765866,0
+AVTR.US,D,20250502,000000,13.175,13.3602,12.725,12.87,8789307,0
+AVTR.US,D,20250505,000000,12.86,12.88,12.57,12.63,9372227,0
+AVTR.US,D,20250506,000000,12.58,12.6,11.965,11.98,10771130,0
+AVTR.US,D,20250507,000000,12.08,12.155,11.82,11.94,21786636,0
+AVTR.US,D,20250508,000000,11.95,12.36,11.87,12.28,19206568,0
+AVTR.US,D,20250509,000000,12.37,12.39,12.02,12.02,10443590,0
+AVTR.US,D,20250512,000000,12.51,13.005,12.42,13,13344050,0
+AVTR.US,D,20250513,000000,12.8,13.49,12.74,13.3,19898595,0
+AVTR.US,D,20250514,000000,13.375,13.42,12.82,12.85,11787487,0
+AVTR.US,D,20250515,000000,12.79,12.98,12.5,12.84,9518978,0
+AVTR.US,D,20250516,000000,12.885,13.42,12.59,13.41,22017566,0
+AVTR.US,D,20250519,000000,13.19,13.41,13.14,13.36,10614580,0
+AVTR.US,D,20250520,000000,13.36,13.64,13.3,13.47,11197451,0
+AVTR.US,D,20250521,000000,13.3,13.36,12.545,12.55,8464851,0
+AVTR.US,D,20250522,000000,12.575,12.94,12.49,12.86,11454044,0
+AVTR.US,D,20250523,000000,12.71,12.83,12.47,12.69,6740454,0
+AVTR.US,D,20250527,000000,12.87,13.26,12.87,13.15,13271512,0
+AVTR.US,D,20250528,000000,13.215,13.215,12.965,13.03,5748589,0
+AVTR.US,D,20250529,000000,13.16,13.26,12.995,13.04,7599616,0
+AVTR.US,D,20250530,000000,12.92,13.145,12.58,12.91,11443298,0
+AVTR.US,D,20250602,000000,12.73,12.97,12.6,12.96,11182108,0
+AVTR.US,D,20250603,000000,13.06,13.27,12.67,13.15,22966932,0
+AVTR.US,D,20250604,000000,13.22,13.665,13.17,13.31,12791692,0
+AVTR.US,D,20250605,000000,13.27,13.33,12.94,12.95,9303908,0
+AVTR.US,D,20250606,000000,13.21,13.39,12.97,13.07,14880712,0
+AVTR.US,D,20250609,000000,13.31,13.625,13.13,13.45,9244577,0
+AVTR.US,D,20250610,000000,13.65,13.92,13.49,13.69,12294488,0
+AVTR.US,D,20250611,000000,13.64,13.9,13.47,13.52,8571583,0
+AVTR.US,D,20250612,000000,13.49,13.745,13.4,13.54,6095453,0
+AVTR.US,D,20250613,000000,13.18,13.52,12.97,13.07,7428811,0
+AVTR.US,D,20250616,000000,13.305,13.45,13.005,13.43,9677650,0
+AVTR.US,D,20250617,000000,13.285,13.5,13.12,13.15,14524004,0
+AVTR.US,D,20250618,000000,13.12,13.355,12.99,13.29,13540047,0
+AVTR.US,D,20250620,000000,13.37,13.67,13.29,13.57,26592195,0
+AVTR.US,D,20250623,000000,13.47,13.62,13.19,13.43,9863041,0
+AVTR.US,D,20250624,000000,13.51,13.65,13.34,13.46,10317152,0
+AVTR.US,D,20250625,000000,13.46,13.735,13.05,13.58,11821832,0
+AVTR.US,D,20250626,000000,13.77,14.06,13.565,13.74,10319583,0
+AVTR.US,D,20250627,000000,13.78,13.9,13.4918,13.53,12831269,0
+AVTR.US,D,20250630,000000,13.61,13.7,13.345,13.46,5756579,0
+AVTR.US,D,20250701,000000,13.31,14.42,13.2,13.92,17435802,0
+AVTR.US,D,20250702,000000,13.94,14.01,13.76,13.89,10445031,0
+AVTR.US,D,20250703,000000,13.97,14,13.7525,13.88,6225578,0
+AVTR.US,D,20250707,000000,13.695,13.76,13.4,13.51,13856044,0
+AVTR.US,D,20250708,000000,13.65,14.13,13.56,13.75,11242826,0
+AVTR.US,D,20250709,000000,13.68,13.87,13.485,13.57,8892324,0
+AVTR.US,D,20250710,000000,13.59,14.23,13.53,13.7,9532539,0
+AVTR.US,D,20250711,000000,13.54,13.76,13.45,13.58,9934176,0
+AVTR.US,D,20250714,000000,13.41,13.48,13.16,13.22,13022107,0
+AVTR.US,D,20250715,000000,13.32,13.47,12.8,12.82,9002751,0
+AVTR.US,D,20250716,000000,12.83,12.975,12.735,12.86,8028322,0
+AVTR.US,D,20250717,000000,12.85,13.325,12.81,13.29,9391827,0
+AVTR.US,D,20250718,000000,13.51,13.59,13.165,13.29,8323714,0
+AVTR.US,D,20250721,000000,13.3,13.3,12.19,12.34,15706828,0
+AVTR.US,D,20250722,000000,12.395,13.11,12.395,13.02,13361109,0
+AVTR.US,D,20250723,000000,13.53,13.75,13.33,13.6,16674082,0
+AVTR.US,D,20250724,000000,13.65,14.19,13.53,14.01,16049622,0
+AVTR.US,D,20250725,000000,14.05,14.285,13.83,14.21,11934947,0
+AVTR.US,D,20250728,000000,14.26,14.3,13.945,13.99,12246620,0
+AVTR.US,D,20250729,000000,14.14,14.16,13.835,14.01,9904615,0
+AVTR.US,D,20250730,000000,14.13,14.14,13.655,13.8,12681777,0
+AVTR.US,D,20250731,000000,13.655,13.795,13.44,13.44,17388841,0
+AVTR.US,D,20250801,000000,11.94,12.24,10.825,11.36,59922079,0
+AVTR.US,D,20250804,000000,11.4,11.53,11.12,11.3,24849059,0
+AVTR.US,D,20250805,000000,11.33,11.91,11.25,11.64,18404641,0
+AVTR.US,D,20250806,000000,11.525,11.638,11.155,11.18,11028661,0
+AVTR.US,D,20250807,000000,11.295,11.42,11.025,11.38,14203824,0
+AVTR.US,D,20250808,000000,11.38,11.51,11.115,11.5,11659980,0
+AVTR.US,D,20250811,000000,12.51,12.6,11.94,12.1,16323102,0
+AVTR.US,D,20250812,000000,12.19,12.745,12.105,12.66,11001530,0
+AVTR.US,D,20250813,000000,12.63,13.15,12.59,13.07,11422992,0
+AVTR.US,D,20250814,000000,12.87,13.06,12.79,12.98,6215091,0
+AVTR.US,D,20250815,000000,13.08,13.19,12.73,12.93,8953010,0
+AVTR.US,D,20250818,000000,12.89,13.07,12.76,12.76,10594389,0
+AVTR.US,D,20250819,000000,12.9125,13.09,12.78,12.98,6302068,0
+AVTR.US,D,20250820,000000,12.91,12.995,12.77,12.88,8553961,0
+AVTR.US,D,20250821,000000,12.79,12.79,12.48,12.56,5891381,0
+AVTR.US,D,20250822,000000,12.65,13.3,12.63,13.27,7761978,0
+AVTR.US,D,20250825,000000,13.96,13.99,13.07,13.21,10798292,0
+AVTR.US,D,20250826,000000,13.145,13.32,12.97,13.3,56685965,0
+AVTR.US,D,20250827,000000,13.24,13.39,13.05,13.19,11408142,0
+AVTR.US,D,20250828,000000,13.19,13.255,12.885,13.21,10229474,0
+AVTR.US,D,20250829,000000,13.18,13.58,13.15,13.47,8423804,0
+AVTR.US,D,20250902,000000,13.25,13.4,13.015,13.29,9775175,0
+AVTR.US,D,20250903,000000,13.18,13.31,12.81,12.82,8678743,0
+AVTR.US,D,20250904,000000,12.8053,13.21,12.57,13.19,8699338,0
+AVTR.US,D,20250905,000000,13.26,13.59,13.23,13.31,7671887,0
+AVTR.US,D,20250908,000000,13.18,13.2,12.88,13.13,6183865,0
+AVTR.US,D,20250909,000000,13.12,13.12,12.83,12.83,5926640,0
+AVTR.US,D,20250910,000000,12.75,12.98,12.61,12.61,9854882,0
+AVTR.US,D,20250911,000000,12.67,13.04,12.67,13.01,16021032,0
+AVTR.US,D,20250912,000000,13,13.01,12.3,12.31,6201461,0
+AVTR.US,D,20250915,000000,12.33,12.445,12.22,12.39,8003393,0
+AVTR.US,D,20250916,000000,12.45,12.775,12.31,12.71,8410500,0
+AVTR.US,D,20250917,000000,12.76,12.9,12.32,12.4,8572670,0
+AVTR.US,D,20250918,000000,12.55,12.9899,12.54,12.86,5541795,0
+AVTR.US,D,20250919,000000,12.88,12.94,12.355,12.5,15921984,0
+AVTR.US,D,20250922,000000,12.425,12.525,12.25,12.45,7813225,0
+AVTR.US,D,20250923,000000,12.57,12.57,12.23,12.24,7289876,0
+AVTR.US,D,20250924,000000,12.168,12.29,11.985,12.01,7461400,0
+AVTR.US,D,20250925,000000,11.95,11.99,11.715,11.78,7874285,0
+AVTR.US,D,20250926,000000,11.78,11.96,11.76,11.84,6977326,0
+AVTR.US,D,20250929,000000,11.915,11.915,11.65,11.84,8989802,0
+AVTR.US,D,20250930,000000,11.81,12.515,11.66,12.48,12538054,0
+AVTR.US,D,20251001,000000,12.48,13.7551,12.44,13.67,17413619,0
+AVTR.US,D,20251002,000000,13.71,13.895,13.55,13.77,12765472,0
+AVTR.US,D,20251003,000000,14,14.515,13.805,14.29,12205993,0
+AVTR.US,D,20251006,000000,14.24,14.3201,13.985,14.09,7193868,0
+AVTR.US,D,20251007,000000,14.11,14.19,13.43,13.47,11190953,0
+AVTR.US,D,20251008,000000,13.57,13.905,13.44,13.75,7990016,0
+AVTR.US,D,20251009,000000,13.7,13.7999,13.48,13.54,6642653,0
+AVTR.US,D,20251010,000000,13.636,13.65,13.12,13.4,8683828,0
+AVTR.US,D,20251013,000000,13.595,13.96,13.43,13.78,10770975,0
+AVTR.US,D,20251014,000000,13.6,14.1199,13.47,13.91,9080184,0
+AVTR.US,D,20251015,000000,13.875,14.04,13.71,13.87,9388116,0
+AVTR.US,D,20251016,000000,14.1,14.765,13.9811,14.57,18520442,0
+AVTR.US,D,20251017,000000,14.5,14.83,14.45,14.78,13169935,0
+AVTR.US,D,20251020,000000,14.95,15.25,14.83,15.18,10501009,0
+AVTR.US,D,20251021,000000,15.65,15.93,15.37,15.6,11737578,0
+AVTR.US,D,20251022,000000,15.46,15.89,15.13,15.16,8577516,0
+AVTR.US,D,20251023,000000,15.24,15.6,15.23,15.46,9199897,0
+AVTR.US,D,20251024,000000,15.62,15.76,15.39,15.4,8903623,0
+AVTR.US,D,20251027,000000,15.4,15.46,14.8747,15.11,15238749,0
+AVTR.US,D,20251028,000000,15.03,15.19,14.845,15.08,18544058,0
+AVTR.US,D,20251029,000000,12.42,13.435,11.54,11.58,35724274,0
+AVTR.US,D,20251030,000000,11.34,11.58,10.87,11.05,25623251,0
+AVTR.US,D,20251031,000000,10.98,11.905,10.825,11.82,18937287,0
+AVTR.US,D,20251103,000000,11.76,11.765,11.43,11.68,12399850,0
+AVTR.US,D,20251104,000000,11.39,11.765,11.3855,11.58,10000440,0
+AVTR.US,D,20251105,000000,11.425,11.705,11.315,11.58,8645233,0
+AVTR.US,D,20251106,000000,11.51,11.82,11.07,11.32,11619819,0
+AVTR.US,D,20251107,000000,11.265,11.56,11.12,11.55,7610417,0
+AVTR.US,D,20251110,000000,11.61,11.66,11.325,11.5,6723611,0
+AVTR.US,D,20251111,000000,11.545,11.74,11.41,11.5,6469529,0
+AVTR.US,D,20251112,000000,11.47,11.73,11.32,11.55,6338203,0
+AVTR.US,D,20251113,000000,11.495,11.76,11.42,11.7,7909631,0
+AVTR.US,D,20251114,000000,11.56,11.74,11.18,11.38,8241558,0
+AVTR.US,D,20251117,000000,11.34,11.37,10.85,10.88,11378997,0
+AVTR.US,D,20251118,000000,11.08,11.35,10.92,11.14,10327071,0
+AVTR.US,D,20251119,000000,11.12,11.12,10.86,11.01,10686727,0
+AVTR.US,D,20251120,000000,11.01,11.14,10.873,10.99,7138779,0
+AVTR.US,D,20251121,000000,11,11.565,10.97,11.52,6432424,0
+AVTR.US,D,20251124,000000,11.545,11.57,11.33,11.51,7716503,0
+AVTR.US,D,20251125,000000,11.57,11.885,11.51,11.85,8435817,0
+AVTR.US,D,20251126,000000,11.76,11.85,11.59,11.74,6607000,0
+AVTR.US,D,20251128,000000,11.77,11.89,11.7,11.73,4511037,0
+AVTR.US,D,20251201,000000,11.65,11.865,11.6,11.75,7611219,0
+AVTR.US,D,20251202,000000,11.69,11.81,11.58,11.64,5666630,0
+AVTR.US,D,20251203,000000,11.715,11.785,11.28,11.29,11205573,0
+AVTR.US,D,20251204,000000,11.29,11.33,10.965,11.15,8739009,0
+AVTR.US,D,20251205,000000,11.155,11.21,10.9,10.93,10045590,0
+AVTR.US,D,20251208,000000,10.89,10.945,10.62,10.71,11218545,0
+AVTR.US,D,20251209,000000,10.7,10.955,10.62,10.63,11201713,0
+AVTR.US,D,20251210,000000,11.105,11.565,10.795,11.51,14862249,0
+AVTR.US,D,20251211,000000,11.189,11.47,11.09,11.47,11374050,0
+AVTR.US,D,20251212,000000,11.38,11.52,11.13,11.17,9440166,0
+AVTR.US,D,20251215,000000,11.16,11.29,10.935,11.28,11207339,0
+AVTR.US,D,20251216,000000,11.29,11.34,10.985,11.2,11127050,0
+AVTR.US,D,20251217,000000,10.96,11.53,10.915,11.1,9290585,0
+AVTR.US,D,20251218,000000,11.17,11.395,11.045,11.07,10558796,0
+AVTR.US,D,20251219,000000,11.1,11.36,11.065,11.27,16352773,0
+AVTR.US,D,20251222,000000,11.31,11.53,11.155,11.24,21633778,0
+AVTR.US,D,20251223,000000,11.26,11.28,11.08,11.27,14504854,0
+AVTR.US,D,20251224,000000,11.29,11.31,11.095,11.28,9901267,0
+AVTR.US,D,20251226,000000,11.29,11.45,11.23,11.43,6512167,0
+AVTR.US,D,20251229,000000,11.31,11.49,11.3,11.38,5484357,0
+AVTR.US,D,20251230,000000,11.38,11.575,11.34,11.47,4490815,0
+AVTR.US,D,20251231,000000,11.44,11.6,11.41,11.46,5767793,0
+AVTR.US,D,20260102,000000,11.545,11.62,11.42,11.46,6948461,0
+AVTR.US,D,20260105,000000,11.34,11.95,11.27,11.89,10648428,0
+AVTR.US,D,20260106,000000,11.89,12.375,11.89,12.27,11444127,0
+AVTR.US,D,20260107,000000,12.245,12.3163,12,12.08,9368656,0
+AVTR.US,D,20260108,000000,12.01,12.225,11.84,12.06,15539398,0
+AVTR.US,D,20260109,000000,12.3,12.42,11.93,12.41,8264744,0
+AVTR.US,D,20260112,000000,12.41,12.55,12.18,12.28,9019044,0
+AVTR.US,D,20260113,000000,12.49,12.84,12.085,12.6,10610029,0
+AVTR.US,D,20260114,000000,12.605,12.9,11.915,12.38,14403560,0
+AVTR.US,D,20260115,000000,12.35,12.39,11.78,12.02,10710104,0
+AVTR.US,D,20260116,000000,12.04,12.21,11.87,12.16,9206361,0
+AVTR.US,D,20260120,000000,11.9,12.125,11.74,11.85,10313226,0
+AVTR.US,D,20260121,000000,11.9,12.225,11.85,12.21,7818232,0
+AVTR.US,D,20260122,000000,12.27,12.51,12.21,12.24,18517121,0
+AVTR.US,D,20260123,000000,12.105,12.22,11.69,11.8,15171759,0
+AVTR.US,D,20260126,000000,11.81,11.91,11.765,11.79,16577895,0
+AVTR.US,D,20260127,000000,11.4804,11.89,11.4804,11.65,12202995,0
+AVTR.US,D,20260128,000000,11.64,11.64,11.015,11.05,18816874,0
+AVTR.US,D,20260129,000000,11.01,11.01,10.67,10.81,20130874,0
+AVTR.US,D,20260130,000000,10.72,10.98,10.7,10.92,11217494,0
+AVTR.US,D,20260202,000000,10.85,11.095,10.7858,11.07,10137606,0
+AVTR.US,D,20260203,000000,10.99,11.335,10.72,10.85,14232730,0
+AVTR.US,D,20260204,000000,11.03,11.255,10.895,11.14,18159950,0
+AVTR.US,D,20260205,000000,11.06,11.2,10.67,10.79,11567521,0
+AVTR.US,D,20260206,000000,11.15,11.26,10.92,11.26,10502647,0
+AVTR.US,D,20260209,000000,11.185,11.345,10.975,11.23,8899016,0
+AVTR.US,D,20260210,000000,11.295,11.34,11.04,11.16,28623530,0
+AVTR.US,D,20260211,000000,8.9,9.86,8.895,9.64,35978347,0
+AVTR.US,D,20260212,000000,9.575,9.58,8.96,9.14,20877153,0
+AVTR.US,D,20260213,000000,9.52,9.77,9,9.2,13259789,0
+AVTR.US,D,20260217,000000,9.02,9.22,8.965,9.05,8614646,0
+AVTR.US,D,20260218,000000,9.03,9.31,9,9.27,7971760,0
diff --git a/daily/us/nyse stocks/1/axs.us.txt b/daily/us/nyse stocks/1/axs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4531ecf5adbe634de11a43d8c9deaf933b8c4bbf
--- /dev/null
+++ b/daily/us/nyse stocks/1/axs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXS.US,D,20050225,000000,20.1149,20.2989,20.0617,20.2153,521426.35977116,0
+AXS.US,D,20050228,000000,20.2153,20.2585,19.919,20.0923,1481956.7846334,0
+AXS.US,D,20050301,000000,20.1424,20.3216,20.1424,20.291,654050.11804625,0
+AXS.US,D,20050302,000000,20.2989,20.3865,20.1149,20.359,665614.60734323,0
+AXS.US,D,20050303,000000,20.4141,20.5872,20.351,20.5007,426143.30090008,0
+AXS.US,D,20050304,000000,20.4928,20.7457,20.4209,20.5322,860367.51734406,0
+AXS.US,D,20050307,000000,20.351,20.3786,20.1424,20.2517,1148036.7291357,0
+AXS.US,D,20050308,000000,20.2793,20.546,20.2585,20.4928,895050.82311786,0
+AXS.US,D,20050309,000000,20.4928,20.4928,20.0253,20.1995,1568461.8067253,0
+AXS.US,D,20050310,000000,20.2517,20.2793,19.9555,19.9555,465985.91354214,0
+AXS.US,D,20050311,000000,19.9555,20.0923,19.741,19.7606,418481.06458204,0
+AXS.US,D,20050314,000000,19.9427,20.2439,19.928,20.1366,657256.2660016,0
+AXS.US,D,20050315,000000,20.3146,20.3442,20.1366,20.17,2025671.7159116,0
+AXS.US,D,20050316,000000,20.17,20.1917,20.0421,20.0923,2737673.3393304,0
+AXS.US,D,20050317,000000,20.1366,20.1424,19.9712,20.0617,1189967.6568486,0
+AXS.US,D,20050318,000000,20.0617,20.0617,19.6317,19.6701,313443.38947531,0
+AXS.US,D,20050321,000000,19.7124,19.7921,19.4467,19.4664,181098.07320965,0
+AXS.US,D,20050322,000000,19.4664,19.7754,19.3237,19.4389,433248.65319924,0
+AXS.US,D,20050323,000000,19.2588,19.3857,18.999,19.2243,703084.36563482,0
+AXS.US,D,20050324,000000,19.2243,19.302,18.9931,18.9931,390894.98141368,0
+AXS.US,D,20050328,000000,18.814,19.4182,18.814,19.4182,462362.10257263,0
+AXS.US,D,20050329,000000,19.3808,19.8551,19.3808,19.4389,710884.80674586,0
+AXS.US,D,20050330,000000,19.3808,19.49,19.1594,19.432,804221.82018603,0
+AXS.US,D,20050331,000000,19.5254,19.553,19.1673,19.4103,406917.59149677,0
+AXS.US,D,20050401,000000,19.5254,19.5747,19.0147,19.0147,946596.12984992,0
+AXS.US,D,20050404,000000,19.122,19.8049,19.0216,19.7921,612116.14169826,0
+AXS.US,D,20050405,000000,19.7991,19.8482,19.4526,19.6121,962474.43786972,0
+AXS.US,D,20050406,000000,19.6554,20.107,19.49,20.0923,548455.55892064,0
+AXS.US,D,20050407,000000,20.0923,20.1366,19.9358,20.0569,263293.34142556,0
+AXS.US,D,20050408,000000,20.0992,20.0992,19.8197,19.9486,141533.90257701,0
+AXS.US,D,20050411,000000,20.0224,20.1149,19.8345,20.0992,340466.49135451,0
+AXS.US,D,20050412,000000,20.0617,20.2064,19.9102,20.1622,478103.22201114,0
+AXS.US,D,20050413,000000,20.1622,20.2064,19.8482,19.986,542322.72123107,0
+AXS.US,D,20050414,000000,20.0992,20.1296,19.6259,19.6701,300625.91113587,0
+AXS.US,D,20050415,000000,19.6701,19.6701,19.1673,19.2588,265798.30329876,0
+AXS.US,D,20050418,000000,19.0216,19.1741,18.9587,19.0531,673135.59023312,0
+AXS.US,D,20050419,000000,19.0216,19.249,18.938,19.1279,235426.78382435,0
+AXS.US,D,20050420,000000,19.2027,19.2656,18.9507,19.0442,290880.44080564,0
+AXS.US,D,20050421,000000,18.9803,19.1358,18.7589,18.8662,432271.05753107,0
+AXS.US,D,20050422,000000,19.0442,19.2381,18.8937,19.1279,537590.22328239,0
+AXS.US,D,20050425,000000,19.1358,19.243,18.9587,19.059,267190.51334595,0
+AXS.US,D,20050426,000000,18.9872,19.1082,18.878,19.0364,997303.06191853,0
+AXS.US,D,20050427,000000,18.9449,18.9449,18.4853,18.6054,981143.26325416,0
+AXS.US,D,20050428,000000,18.6054,18.627,18.3761,18.5207,984208.15778137,0
+AXS.US,D,20050429,000000,18.5207,19.2656,18.4774,19.0974,1348081.0535276,0
+AXS.US,D,20050502,000000,19.1673,19.5008,18.9507,19.0896,623680.63099525,0
+AXS.US,D,20050503,000000,19.1673,19.4526,18.5641,19.369,926673.29921131,0
+AXS.US,D,20050504,000000,19.3621,19.5599,19.2736,19.49,406642.19812247,0
+AXS.US,D,20050505,000000,19.49,19.49,19.1033,19.2381,263151.0717857,0
+AXS.US,D,20050506,000000,19.311,19.4182,19.2243,19.3808,224983.1760471,0
+AXS.US,D,20050509,000000,19.4389,19.6957,19.311,19.432,684559.84231367,0
+AXS.US,D,20050510,000000,18.4853,18.6979,18.4135,18.4853,5934085.9864756,0
+AXS.US,D,20050511,000000,18.5561,18.7264,18.3043,18.6979,2127371.1355403,0
+AXS.US,D,20050512,000000,18.7343,18.7343,18.4499,18.4853,1037561.3051513,0
+AXS.US,D,20050513,000000,18.5287,18.627,18.1104,18.2895,750452.02601363,0
+AXS.US,D,20050516,000000,18.2688,18.6211,18.2629,18.4499,594427.96061714,0
+AXS.US,D,20050517,000000,18.4853,18.6851,18.3978,18.6054,1277869.9700462,0
+AXS.US,D,20050518,000000,18.6496,18.6732,18.5561,18.6654,761317.36165188,0
+AXS.US,D,20050519,000000,18.7048,18.7264,18.5975,18.6851,258276.30419716,0
+AXS.US,D,20050520,000000,18.7185,18.7185,18.5011,18.5207,389085.10835235,0
+AXS.US,D,20050523,000000,18.5896,18.7343,18.3319,18.7185,1001762.1989163,0
+AXS.US,D,20050524,000000,18.878,19.1741,18.8199,19.1673,1862124.6352019,0
+AXS.US,D,20050525,000000,19.2027,19.2027,18.9449,19.1427,677868.0881818,0
+AXS.US,D,20050526,000000,19.2027,19.5254,19.1515,19.5254,1168646.5188926,0
+AXS.US,D,20050527,000000,19.5008,19.6888,19.2736,19.6051,900069.89276969,0
+AXS.US,D,20050531,000000,19.8482,19.8482,19.4762,19.7469,634545.96663351,0
+AXS.US,D,20050601,000000,19.677,19.7469,19.5008,19.6199,462502.33978907,0
+AXS.US,D,20050602,000000,19.4762,19.5254,19.249,19.5254,476850.23296869,0
+AXS.US,D,20050603,000000,19.553,19.8049,19.3621,19.7843,427116.83172139,0
+AXS.US,D,20050606,000000,19.7921,19.7921,19.5973,19.6199,548455.55892064,0
+AXS.US,D,20050607,000000,19.677,19.7262,19.3621,19.3808,570325.45120187,0
+AXS.US,D,20050608,000000,19.3808,19.4182,19.3158,19.3621,302021.16981818,0
+AXS.US,D,20050609,000000,19.3739,19.553,19.0728,19.5471,568654.79914525,0
+AXS.US,D,20050610,000000,19.5747,19.5815,19.3857,19.4182,571854.84983034,0
+AXS.US,D,20050613,000000,19.3158,19.6051,19.3158,19.5973,189041.80017226,0
+AXS.US,D,20050614,000000,19.6317,19.8709,19.3927,19.8197,545107.14132543,0
+AXS.US,D,20050615,000000,19.8915,19.9053,19.741,19.7675,212722.58172653,0
+AXS.US,D,20050616,000000,19.7675,20.1622,19.6317,20.107,515719.31478945,0
+AXS.US,D,20050617,000000,20.1366,20.1366,19.9053,20.0923,522266.76685803,0
+AXS.US,D,20050620,000000,20.107,20.1296,19.7331,19.7754,398699.48737158,0
+AXS.US,D,20050621,000000,19.7606,19.9919,19.7606,19.9555,405664.60245431,0
+AXS.US,D,20050622,000000,19.9358,20.0992,19.863,19.986,160338.90033103,0
+AXS.US,D,20050623,000000,19.8974,20.0617,19.741,19.7557,172183.86406087,0
+AXS.US,D,20050624,000000,19.7557,19.9634,19.7331,19.8275,323749.80867126,0
+AXS.US,D,20050627,000000,19.8403,20.0992,19.7046,20.0992,553189.07308104,0
+AXS.US,D,20050628,000000,20.0992,20.17,19.7921,20.0617,1012628.5507663,0
+AXS.US,D,20050629,000000,20.0617,20.0854,19.9358,20.0696,235573.11831106,0
+AXS.US,D,20050630,000000,20.1366,20.4003,19.9919,20.3146,1670579.9055798,0
+AXS.US,D,20050701,000000,20.4209,20.4593,20.2989,20.359,234730.67880076,0
+AXS.US,D,20050705,000000,20.4141,20.4515,20.2221,20.359,336565.25458728,0
+AXS.US,D,20050706,000000,20.351,20.4003,20.2861,20.351,421267.51709982,0
+AXS.US,D,20050707,000000,20.3146,20.3354,20.1228,20.2713,554582.29933993,0
+AXS.US,D,20050708,000000,20.3954,20.4141,20.2064,20.3068,585927.34963566,0
+AXS.US,D,20050711,000000,20.1917,20.3786,20.1917,20.351,243649.9690081,0
+AXS.US,D,20050712,000000,20.3146,20.3865,20.2665,20.351,183328.65792027,0
+AXS.US,D,20050713,000000,20.291,20.4731,20.291,20.4515,1408264.1598224,0
+AXS.US,D,20050714,000000,20.3146,20.6611,20.3146,20.4928,546227.00663345,0
+AXS.US,D,20050715,000000,20.479,20.4928,20.351,20.4288,688460.06286919,0
+AXS.US,D,20050718,000000,20.4435,20.4731,20.2517,20.3274,371947.71401982,0
+AXS.US,D,20050719,000000,20.3068,20.3786,20.1552,20.2861,720774.57913937,0
+AXS.US,D,20050720,000000,20.1917,20.5744,20.1917,20.3865,526164.95499012,0
+AXS.US,D,20050721,000000,20.5676,20.5941,20.2793,20.3354,425446.17966477,0
+AXS.US,D,20050722,000000,20.4435,20.4681,20.1917,20.2517,303548.53602322,0
+AXS.US,D,20050725,000000,20.2585,20.291,20.0224,20.0992,248109.10600592,0
+AXS.US,D,20050726,000000,20.1366,20.1366,19.7046,20.0992,612677.09056399,0
+AXS.US,D,20050727,000000,20.3146,20.351,20.2153,20.2793,457764.76078181,0
+AXS.US,D,20050728,000000,20.2861,20.546,20.2861,20.4731,398984.02665129,0
+AXS.US,D,20050729,000000,20.4928,20.6749,20.4288,20.6749,936429.94787039,0
+AXS.US,D,20050801,000000,20.7309,20.8146,20.5154,20.8146,494406.30652709,0
+AXS.US,D,20050802,000000,20.8146,20.8146,20.6384,20.7093,253538.72518991,0
+AXS.US,D,20050803,000000,21.034,21.4778,20.9926,21.4522,2248568.6093114,0
+AXS.US,D,20050804,000000,21.4985,22.2552,21.4837,21.7563,1900711.2101663,0
+AXS.US,D,20050805,000000,21.831,21.9816,21.5123,21.7071,1167679.0853415,0
+AXS.US,D,20050808,000000,21.8862,22.2484,21.528,21.6204,1309630.6509326,0
+AXS.US,D,20050809,000000,21.1226,21.4906,20.9818,21.4444,2487756.3926866,0
+AXS.US,D,20050810,000000,21.464,21.5733,21.3892,21.464,1087714.4018362,0
+AXS.US,D,20050811,000000,21.464,21.5349,21.3666,21.4522,1167536.8157016,0
+AXS.US,D,20050812,000000,21.4522,21.5998,21.3341,21.5733,908701.59506218,0
+AXS.US,D,20050815,000000,21.4985,21.8714,21.4522,21.7563,538559.68925684,0
+AXS.US,D,20050816,000000,21.7149,22.0003,21.4286,21.7858,826653.67754469,0
+AXS.US,D,20050817,000000,21.7504,21.8576,21.649,21.7149,904108.31811821,0
+AXS.US,D,20050818,000000,21.7149,21.7209,21.4719,21.6412,821635.62410458,0
+AXS.US,D,20050819,000000,21.6638,21.8094,21.5644,21.7149,452057.71580011,0
+AXS.US,D,20050822,000000,21.6795,22.0003,21.6795,21.838,768282.47673462,0
+AXS.US,D,20050823,000000,21.8576,21.9235,21.7071,21.7504,1189407.7241946,0
+AXS.US,D,20050824,000000,21.7209,21.7209,21.5349,21.6058,854096.47486148,0
+AXS.US,D,20050825,000000,21.5733,21.7504,21.5506,21.5733,553052.90071146,0
+AXS.US,D,20050826,000000,21.586,21.6058,21.4562,21.5043,202556.39974701,0
+AXS.US,D,20050829,000000,21.4444,21.4522,20.912,20.9926,846571.42712473,0
+AXS.US,D,20050830,000000,20.975,21.0016,20.5676,20.7309,487577.36381394,0
+AXS.US,D,20050831,000000,20.6611,20.6611,19.928,20.2793,1444760.3872927,0
+AXS.US,D,20050901,000000,20.351,20.4593,20.0617,20.2713,1047873.8216176,0
+AXS.US,D,20050902,000000,20.17,20.17,19.5885,19.7843,1063614.9410561,0
+AXS.US,D,20050906,000000,19.7843,19.8482,19.243,19.3808,1716270.8166317,0
+AXS.US,D,20050907,000000,19.3808,19.7331,19.2804,19.3158,1593677.0679665,0
+AXS.US,D,20050908,000000,19.4526,19.5973,18.9134,18.999,740418.96776855,0
+AXS.US,D,20050909,000000,19.065,19.5471,18.9931,19.4182,1658042.9016732,0
+AXS.US,D,20050912,000000,19.6317,20.0854,19.5599,20.0057,3244059.7657452,0
+AXS.US,D,20050913,000000,19.7754,20.4928,19.7754,20.4141,1470666.672499,0
+AXS.US,D,20050914,000000,20.3865,20.4288,19.9712,20.0923,1337910.8067012,0
+AXS.US,D,20050915,000000,20.0992,20.8372,20.0775,20.6611,1175340.3054478,0
+AXS.US,D,20050916,000000,20.7093,21.5575,20.6679,21.3568,3118815.7369319,0
+AXS.US,D,20050919,000000,20.6384,20.9326,20.2064,20.7378,1801668.1679561,0
+AXS.US,D,20050920,000000,20.791,20.8677,20.3865,20.5007,1707217.3864782,0
+AXS.US,D,20050921,000000,20.0421,20.107,19.4467,19.5186,1767812.0585169,0
+AXS.US,D,20050922,000000,19.3857,19.3927,18.2974,19.2804,2843409.1518841,0
+AXS.US,D,20050923,000000,19.1033,20.1858,19.0216,20.0923,1701920.8910286,0
+AXS.US,D,20050926,000000,20.5322,20.5872,20.0854,20.3146,1642991.789988,0
+AXS.US,D,20050927,000000,20.351,20.4003,19.919,20.3786,1356300.1738645,0
+AXS.US,D,20050928,000000,20.17,20.2221,19.928,20.0992,772181.68107842,0
+AXS.US,D,20050929,000000,20.0992,20.4288,20.0057,20.3865,530343.61755508,0
+AXS.US,D,20050930,000000,20.359,20.5322,20.0569,20.4681,1511763.2903953,0
+AXS.US,D,20051003,000000,20.4209,20.4367,19.9634,20.0057,1482372.4152241,0
+AXS.US,D,20051004,000000,19.9919,20.0253,19.6632,19.8345,1323421.6600934,0
+AXS.US,D,20051005,000000,20.17,20.17,19.6632,20.0057,1169066.2143301,0
+AXS.US,D,20051006,000000,20.0057,20.1228,19.9555,20.0617,1125190.2573981,0
+AXS.US,D,20051007,000000,20.0854,20.3146,19.9919,20.3146,689574.84711864,0
+AXS.US,D,20051010,000000,20.3146,20.4003,20.1366,20.3658,1615824.3860455,0
+AXS.US,D,20051011,000000,20.4928,20.5508,20.2221,20.3146,788621.95417567,0
+AXS.US,D,20051012,000000,20.2793,20.351,19.6701,19.7203,641928.74473039,0
+AXS.US,D,20051013,000000,19.6701,19.9102,19.5098,19.6051,1220756.8393372,0
+AXS.US,D,20051014,000000,19.6051,19.741,19.553,19.5973,1300708.3120902,0
+AXS.US,D,20051017,000000,19.6701,19.8049,19.249,19.4103,588014.64849471,0
+AXS.US,D,20051018,000000,19.4832,19.5254,19.065,19.0974,517667.39264378,0
+AXS.US,D,20051019,000000,18.9507,19.369,18.5345,19.2736,1064723.6280352,0
+AXS.US,D,20051020,000000,19.2736,19.3385,18.814,18.9507,697929.12361341,0
+AXS.US,D,20051021,000000,19.0216,19.6199,19.0216,19.6121,601115.64990215,0
+AXS.US,D,20051024,000000,19.5668,19.9358,19.5668,19.6554,371113.40420322,0
+AXS.US,D,20051025,000000,19.5973,19.6554,19.2588,19.4762,670349.13771533,0
+AXS.US,D,20051026,000000,19.4526,19.4762,18.9075,18.9655,785836.5178696,0
+AXS.US,D,20051027,000000,18.8081,18.9075,18.1547,18.1773,1543528.0361286,0
+AXS.US,D,20051028,000000,18.2629,18.627,18.0907,18.5975,999115.983615,0
+AXS.US,D,20051031,000000,18.7343,18.7992,18.3712,18.6132,1106936.0463927,0
+AXS.US,D,20051101,000000,18.6132,19.3857,18.4204,19.3808,974873.2369833,0
+AXS.US,D,20051102,000000,20.0992,20.9926,20.0923,20.5322,2253582.5979046,0
+AXS.US,D,20051103,000000,20.539,20.6945,20.3954,20.6069,1200135.8712515,0
+AXS.US,D,20051104,000000,20.599,20.9818,20.599,20.8608,479079.8014676,0
+AXS.US,D,20051107,000000,20.8441,20.8972,20.7221,20.8972,463062.27244307,0
+AXS.US,D,20051108,000000,20.8146,20.8146,20.4593,20.5833,512374.96204108,0
+AXS.US,D,20051109,000000,20.5833,20.6148,20.3146,20.4435,1187180.1881191,0
+AXS.US,D,20051110,000000,20.4435,20.5676,20.2793,20.5322,2250937.398815,0
+AXS.US,D,20051111,000000,20.5833,21.1786,20.5154,21.0871,1785925.0160942,0
+AXS.US,D,20051114,000000,21.2062,21.5998,20.975,21.3568,1757367.4345279,0
+AXS.US,D,20051115,000000,21.3568,21.464,21.2062,21.3292,852845.51824245,0
+AXS.US,D,20051116,000000,21.1029,21.2239,20.6384,20.8972,1335682.254414,0
+AXS.US,D,20051117,000000,20.8677,21.1856,20.6749,21.1029,706293.56222532,0
+AXS.US,D,20051118,000000,21.1786,21.2909,21.0704,21.2909,892265.3868118,0
+AXS.US,D,20051121,000000,21.2466,21.7002,21.2062,21.4562,2021212.5789138,0
+AXS.US,D,20051122,000000,21.4985,21.7504,21.4522,21.528,1145669.9720555,0
+AXS.US,D,20051123,000000,21.6795,22.2404,21.528,22.1804,1466631.2957856,0
+AXS.US,D,20051125,000000,22.1657,22.1657,21.9069,22.1657,229019.56897219,0
+AXS.US,D,20051128,000000,22.1441,22.268,21.9363,22.1441,1503827.6931263,0
+AXS.US,D,20051129,000000,22.5751,22.5751,22.2552,22.2612,1317709.5340532,0
+AXS.US,D,20051130,000000,21.7504,22.0426,21.5349,21.7376,1882740.5222289,0
+AXS.US,D,20051201,000000,21.6412,21.9816,21.5575,21.8232,1101365.1737806,0
+AXS.US,D,20051202,000000,21.8921,21.96,21.5644,21.8862,410682.65589443,0
+AXS.US,D,20051205,000000,21.6795,21.7504,21.3814,21.6058,885997.39296436,0
+AXS.US,D,20051206,000000,21.6058,22.0742,21.6058,21.9235,1186346.8945142,0
+AXS.US,D,20051207,000000,22.1441,22.1577,21.8016,21.8921,1341526.487977,0
+AXS.US,D,20051208,000000,21.8576,21.9009,21.4128,21.4778,764243.03517438,0
+AXS.US,D,20051209,000000,21.464,21.8498,21.3568,21.8232,730389.97437031,0
+AXS.US,D,20051212,000000,21.8921,22.0003,21.7858,21.9235,504015.60448775,0
+AXS.US,D,20051213,000000,21.9679,22.1509,21.7071,21.9147,436033.07329359,0
+AXS.US,D,20051214,000000,21.9934,22.1253,21.8094,22.0889,775388.8452455,0
+AXS.US,D,20051215,000000,22.0742,22.1115,21.4444,21.7209,612538.88577099,0
+AXS.US,D,20051216,000000,21.6058,21.6933,21.3568,21.4286,864544.14748557,0
+AXS.US,D,20051219,000000,21.3892,21.5181,21.216,21.3735,738749.33192364,0
+AXS.US,D,20051220,000000,21.3617,21.7858,21.3617,21.6579,628415.16136736,0
+AXS.US,D,20051221,000000,21.7149,21.9069,21.6933,21.7789,493567.93186365,0
+AXS.US,D,20051222,000000,21.8921,22.1952,21.7927,22.1952,548592.74750194,0
+AXS.US,D,20051223,000000,22.2552,22.7403,22.2552,22.6832,829993.9654462,0
+AXS.US,D,20051227,000000,22.6774,22.8023,22.1303,22.2247,338659.66692832,0
+AXS.US,D,20051228,000000,22.2552,22.4678,22.1804,22.2729,326817.75183362,0
+AXS.US,D,20051229,000000,22.4028,22.7581,22.3241,22.4608,428508.02555684,0
+AXS.US,D,20051230,000000,22.4678,22.5681,22.082,22.453,365265.10579337,0
+AXS.US,D,20060103,000000,22.39,22.6105,22.0584,22.5888,556677.72789269,0
+AXS.US,D,20060104,000000,22.6832,23.1222,22.6832,22.9046,1283442.8750817,0
+AXS.US,D,20060105,000000,22.9046,22.9046,22.268,22.4254,708101.40286322,0
+AXS.US,D,20060106,000000,22.4678,22.8023,22.4678,22.7177,943528.18668756,0
+AXS.US,D,20060109,000000,22.6832,22.8023,22.3545,22.698,841696.65953619,0
+AXS.US,D,20060110,000000,22.5415,23.0149,22.5415,22.9716,830137.25129777,0
+AXS.US,D,20060111,000000,23.0769,23.0769,22.7649,22.9716,961223.48125069,0
+AXS.US,D,20060112,000000,22.9322,22.9391,22.3015,22.7955,1033662.1008076,0
+AXS.US,D,20060113,000000,22.7955,22.7955,22.3172,22.4766,905495.44710683,0
+AXS.US,D,20060117,000000,22.3241,22.3487,21.9934,22.1115,929039.0400798,0
+AXS.US,D,20060118,000000,22.0003,22.0003,21.6058,21.8094,905222.08615595,0
+AXS.US,D,20060119,000000,21.8921,21.9235,21.5506,21.7504,949523.83579584,0
+AXS.US,D,20060120,000000,21.8232,21.8232,21.5043,21.5043,1126022.5347912,0
+AXS.US,D,20060123,000000,21.5506,21.6795,21.3892,21.4837,1400458.6376528,0
+AXS.US,D,20060124,000000,21.4985,21.6058,21.1786,21.1786,676338.68955334,0
+AXS.US,D,20060125,000000,21.2121,21.2535,20.8234,20.8519,715485.19717182,0
+AXS.US,D,20060126,000000,20.8893,21.2121,20.8441,21.1786,2046987.7728091,0
+AXS.US,D,20060127,000000,21.2849,21.4837,21.1097,21.4719,664496.77445863,0
+AXS.US,D,20060130,000000,21.4719,21.7297,21.464,21.6795,857580.04861456,0
+AXS.US,D,20060131,000000,21.6795,21.6795,21.156,21.464,1022099.643934,0
+AXS.US,D,20060201,000000,21.464,21.7376,21.3814,21.3981,580216.23980709,0
+AXS.US,D,20060202,000000,21.4128,21.5123,21.0409,21.0497,280291.51475339,0
+AXS.US,D,20060203,000000,21.0576,21.2062,20.8677,21.0016,329881.63014912,0
+AXS.US,D,20060206,000000,21.0576,21.2121,20.9189,21.2121,689714.06812336,0
+AXS.US,D,20060207,000000,21.3892,21.592,21.3401,21.5427,467103.74642673,0
+AXS.US,D,20060208,000000,22.9322,22.9322,22.3545,22.5415,1551608.9516725,0
+AXS.US,D,20060209,000000,22.6105,22.7177,22.3241,22.4963,1887199.6592267,0
+AXS.US,D,20060210,000000,22.4963,22.5485,22.0584,22.0742,643044.54519156,0
+AXS.US,D,20060213,000000,22.0742,22.4608,22.0092,22.2178,442999.20458804,0
+AXS.US,D,20060214,000000,22.2552,22.5327,22.2247,22.453,486740.0053622,0
+AXS.US,D,20060215,000000,22.4678,22.8269,22.4324,22.8269,566566.48407449,0
+AXS.US,D,20060216,000000,22.5042,22.5957,22.4678,22.4766,3105867.1672814,0
+AXS.US,D,20060217,000000,22.4678,22.4766,22.0161,22.2247,1109447.1055361,0
+AXS.US,D,20060221,000000,22.2552,22.4028,22.1441,22.1577,516136.9778036,0
+AXS.US,D,20060222,000000,22.2178,22.6636,22.2178,22.5415,341722.5290321,0
+AXS.US,D,20060223,000000,22.5042,22.5415,22.2778,22.3487,300210.28054514,0
+AXS.US,D,20060224,000000,22.3487,22.4166,22.1952,22.4028,274576.34007797,0
+AXS.US,D,20060227,000000,22.4678,22.4678,22.2247,22.2552,785975.73887432,0
+AXS.US,D,20060228,000000,22.3015,22.5485,22.0742,22.2247,290174.17366491,0
+AXS.US,D,20060301,000000,22.2247,22.4372,22.1165,22.39,352867.32289151,0
+AXS.US,D,20060302,000000,22.4678,22.9126,22.3103,22.5415,1279958.285117,0
+AXS.US,D,20060303,000000,22.4678,22.5888,21.838,22.1165,3028407.4456493,0
+AXS.US,D,20060306,000000,22.0358,22.2336,21.8094,21.8498,345759.93816892,0
+AXS.US,D,20060307,000000,21.8232,21.9147,21.7504,21.8016,278334.29099363,0
+AXS.US,D,20060308,000000,21.7376,21.9531,21.4208,21.9295,800607.15512194,0
+AXS.US,D,20060309,000000,22.0358,22.4678,21.9443,22.4254,959966.42736137,0
+AXS.US,D,20060310,000000,22.3241,22.331,21.7071,22.1509,775802.4434128,0
+AXS.US,D,20060313,000000,22.2178,22.4028,22.2099,22.3172,398280.80814571,0
+AXS.US,D,20060314,000000,22.2552,22.3172,22.2099,22.2247,566842.8936605,0
+AXS.US,D,20060315,000000,22.2178,22.2729,21.7435,22.0358,581886.89186371,0
+AXS.US,D,20060316,000000,22.1115,22.3979,21.9866,22.1657,635528.64336023,0
+AXS.US,D,20060317,000000,22.1735,22.3172,22.0003,22.1115,625490.50405658,0
+AXS.US,D,20060320,000000,22.0889,22.268,21.8921,22.0358,410120.69081699,0
+AXS.US,D,20060321,000000,22.1657,22.3241,21.9009,22.3241,805477.85786363,0
+AXS.US,D,20060322,000000,22.2552,22.2552,22.0358,22.1056,1204320.6310868,0
+AXS.US,D,20060323,000000,22.0358,22.0358,21.4778,21.5043,3101966.9467258,0
+AXS.US,D,20060324,000000,21.4985,21.5427,21.1226,21.216,703784.53550526,0
+AXS.US,D,20060327,000000,21.0763,21.1708,20.785,21.0704,975711.61164675,0
+AXS.US,D,20060328,000000,21.1786,21.3341,20.975,21.0271,366802.63411554,0
+AXS.US,D,20060329,000000,20.912,21.4286,20.912,21.156,329044.27169738,0
+AXS.US,D,20060330,000000,21.2062,21.3568,21.1472,21.2535,198229.37027191,0
+AXS.US,D,20060331,000000,21.2121,21.464,21.0182,21.464,724118.93188773,0
+AXS.US,D,20060403,000000,21.464,21.7149,21.3243,21.6274,845174.13601899,0
+AXS.US,D,20060404,000000,21.6274,21.7149,21.4286,21.464,416527.90566914,0
+AXS.US,D,20060405,000000,21.4719,21.5575,21.3401,21.4444,368330.00032058,0
+AXS.US,D,20060406,000000,21.4562,21.4906,20.9041,21.0951,545107.14132543,0
+AXS.US,D,20060407,000000,21.1856,21.1856,20.7978,20.8519,442579.50915046,0
+AXS.US,D,20060410,000000,20.8893,20.9602,20.7014,20.7014,337679.02262502,0
+AXS.US,D,20060411,000000,20.8086,20.912,20.546,20.5588,1097045.2577874,0
+AXS.US,D,20060412,000000,20.6384,20.6541,20.3727,20.4288,349102.25849386,0
+AXS.US,D,20060413,000000,20.359,20.6069,20.2359,20.6069,283489.53301503,0
+AXS.US,D,20060417,000000,20.7093,20.7978,20.479,20.5941,170370.9423644,0
+AXS.US,D,20060418,000000,20.7752,21.0182,20.7221,20.9444,480752.48594763,0
+AXS.US,D,20060419,000000,20.8972,21.406,20.8972,21.406,535639.09679291,0
+AXS.US,D,20060420,000000,21.4286,21.4719,20.8608,21.2003,539676.50592972,0
+AXS.US,D,20060421,000000,21.1649,21.3174,20.975,21.1472,210354.80843462,0
+AXS.US,D,20060424,000000,21.2062,21.4444,21.0871,21.4208,335033.82353538,0
+AXS.US,D,20060425,000000,21.4906,21.528,21.0871,21.1226,341996.90619469,0
+AXS.US,D,20060426,000000,21.2003,21.3892,21.034,21.3568,336711.58907399,0
+AXS.US,D,20060427,000000,21.3617,21.5349,21.3243,21.4128,660597.57011482,0
+AXS.US,D,20060428,000000,21.4985,21.5349,21.3085,21.406,403575.27117184,0
+AXS.US,D,20060501,000000,21.3892,21.5998,21.2909,21.2909,737636.58009762,0
+AXS.US,D,20060502,000000,21.406,21.586,21.406,21.4778,491759.07501403,0
+AXS.US,D,20060503,000000,21.6058,22.1952,21.586,21.8862,916651.41929508,0
+AXS.US,D,20060504,000000,21.9363,22.1804,21.8862,21.9147,404689.03920958,0
+AXS.US,D,20060505,000000,21.8813,21.8921,20.7221,21.2849,2128481.8549429,0
+AXS.US,D,20060508,000000,21.3892,21.9531,21.3617,21.6204,873173.81735465,0
+AXS.US,D,20060509,000000,21.6146,21.6146,21.2239,21.2849,679262.33065241,0
+AXS.US,D,20060510,000000,21.2121,21.4562,21.1097,21.1314,579521.15099522,0
+AXS.US,D,20060511,000000,21.2121,21.3568,21.1934,21.3085,860923.38515121,0
+AXS.US,D,20060512,000000,21.2849,21.2849,20.9602,21.0813,257301.75716414,0
+AXS.US,D,20060515,000000,21.1403,21.1472,20.7093,20.8519,453310.70484256,0
+AXS.US,D,20060516,000000,20.7594,20.7594,20.4288,20.4859,396328.66544453,0
+AXS.US,D,20060517,000000,20.4859,20.5322,19.9358,19.9712,614348.75883232,0
+AXS.US,D,20060518,000000,19.9712,20.0057,19.3621,19.4015,924723.18893355,0
+AXS.US,D,20060519,000000,19.4832,19.6829,19.4182,19.5973,583977.23935789,0
+AXS.US,D,20060522,000000,19.49,19.6199,19.249,19.4467,739865.13238481,0
+AXS.US,D,20060523,000000,19.5254,19.5324,18.999,19.1033,847409.80178818,0
+AXS.US,D,20060524,000000,19.0974,19.1358,18.5345,18.6654,2176961.2509361,0
+AXS.US,D,20060525,000000,18.8426,19.1939,18.6211,19.1427,1768092.5329498,0
+AXS.US,D,20060526,000000,19.3808,19.3808,19.2115,19.2381,1118920.2311272,0
+AXS.US,D,20060530,000000,19.2381,19.3739,18.8868,18.9507,1270486.1757376,0
+AXS.US,D,20060531,000000,18.9507,18.9655,18.6851,18.8081,3304656.4702073,0
+AXS.US,D,20060601,000000,18.7727,19.0295,18.7048,19.0295,1284973.2899219,0
+AXS.US,D,20060602,000000,19.0364,19.5599,19.0295,19.3857,1370092.1992369,0
+AXS.US,D,20060605,000000,19.3808,19.3808,19.1279,19.1801,591500.25467121,0
+AXS.US,D,20060606,000000,19.1741,19.2804,18.999,19.1358,791128.9484723,0
+AXS.US,D,20060607,000000,19.1427,19.3316,19.0295,19.2381,924444.74692412,0
+AXS.US,D,20060608,000000,19.2381,19.7046,19.0974,19.6632,1122960.6888991,0
+AXS.US,D,20060609,000000,19.7046,20.1228,19.7046,19.9712,835008.97025118,0
+AXS.US,D,20060612,000000,19.9634,19.9978,19.6701,19.741,696259.48776851,0
+AXS.US,D,20060613,000000,19.741,19.8482,19.5254,19.5668,558622.75711188,0
+AXS.US,D,20060614,000000,19.677,19.8551,19.4664,19.7606,575199.2025787,0
+AXS.US,D,20060615,000000,19.9053,20.2359,19.8974,20.1779,842668.15793408,0
+AXS.US,D,20060616,000000,20.1366,20.6463,20.1366,20.6463,1141488.2608555,0
+AXS.US,D,20060619,000000,20.4593,20.6876,20.3068,20.5676,698906.71928157,0
+AXS.US,D,20060620,000000,20.546,20.6876,20.4593,20.6463,1652466.9480025,0
+AXS.US,D,20060621,000000,20.6679,21.0182,20.6679,21.0016,630090.89448255,0
+AXS.US,D,20060622,000000,21.0016,21.0016,20.7309,20.8372,847689.26000932,0
+AXS.US,D,20060623,000000,20.8372,20.9926,20.7684,20.968,411235.47506644,0
+AXS.US,D,20060626,000000,20.9888,21.2761,20.9818,21.2397,682051.83180532,0
+AXS.US,D,20060627,000000,21.2397,21.2397,20.9514,21.0951,863289.1260197,0
+AXS.US,D,20060628,000000,20.9602,20.9926,20.7536,20.8146,514601.48190485,0
+AXS.US,D,20060629,000000,20.9258,20.9602,20.4681,20.6305,1147754.2222795,0
+AXS.US,D,20060630,000000,20.7684,20.7684,20.4435,20.539,840995.47345403,0
+AXS.US,D,20060703,000000,20.539,20.9258,20.5322,20.9258,385046.68300383,0
+AXS.US,D,20060705,000000,20.8519,20.8677,20.4367,20.5588,618802.81477157,0
+AXS.US,D,20060706,000000,20.5676,20.7152,20.3954,20.4928,966934.59107925,0
+AXS.US,D,20060707,000000,20.5676,20.7221,20.3786,20.5508,760341.79840715,0
+AXS.US,D,20060710,000000,20.5508,21.0813,20.5508,21.034,531735.82760225,0
+AXS.US,D,20060711,000000,21.0576,21.0951,20.7684,21.0182,474625.74552834,0
+AXS.US,D,20060712,000000,21.0182,21.034,20.8519,20.8608,395494.35562793,0
+AXS.US,D,20060713,000000,20.8893,20.9405,20.6876,20.7457,540655.1178096,0
+AXS.US,D,20060714,000000,20.8028,20.8146,20.6148,20.6384,342556.8388487,0
+AXS.US,D,20060717,000000,20.6749,20.6817,20.1995,20.2793,374600.02659145,0
+AXS.US,D,20060718,000000,20.2793,20.2793,19.9053,20.0333,401346.71888464,0
+AXS.US,D,20060719,000000,20.0854,20.4515,19.9555,20.4209,690132.74734923,0
+AXS.US,D,20060720,000000,20.4593,20.6384,20.4141,20.5075,531735.82760225,0
+AXS.US,D,20060721,000000,20.5233,20.5233,20.17,20.3216,460827.6228856,0
+AXS.US,D,20060724,000000,20.3954,20.8745,20.3954,20.8146,441047.06188685,0
+AXS.US,D,20060725,000000,20.8146,21.2535,20.6217,21.2535,659898.4164561,0
+AXS.US,D,20060726,000000,21.2535,21.7927,21.216,21.5802,748919.57875002,0
+AXS.US,D,20060727,000000,21.5349,21.6274,20.912,21.0635,786534.65531661,0
+AXS.US,D,20060728,000000,21.0635,21.3085,20.9405,21.1157,719802.06452978,0
+AXS.US,D,20060731,000000,21.0704,21.216,20.9926,21.216,371533.0996408,0
+AXS.US,D,20060801,000000,21.2121,21.2121,20.8441,20.912,1278006.1424158,0
+AXS.US,D,20060802,000000,21.0094,21.0094,20.8086,20.9258,590249.29805219,0
+AXS.US,D,20060803,000000,20.9444,21.0813,20.8086,20.9041,969716.97875018,0
+AXS.US,D,20060804,000000,20.9926,21.3568,20.9926,21.1786,1052745.540571,0
+AXS.US,D,20060807,000000,21.1786,21.1786,20.9189,21.1403,425446.17966477,0
+AXS.US,D,20060808,000000,21.6058,21.9363,21.3892,21.7149,2067603.6598361,0
+AXS.US,D,20060809,000000,21.8921,21.9009,21.7297,21.7563,1073089.0828589,0
+AXS.US,D,20060810,000000,21.7563,21.9531,21.7071,21.9235,611701.52731926,0
+AXS.US,D,20060811,000000,21.8576,22.0358,21.831,21.8862,506105.95198194,0
+AXS.US,D,20060814,000000,22.0672,22.1303,21.9679,22.1115,332665.03403175,0
+AXS.US,D,20060815,000000,22.2552,22.5681,22.2178,22.5189,533549.76551044,0
+AXS.US,D,20060816,000000,22.5888,22.6636,22.4766,22.635,276387.22935101,0
+AXS.US,D,20060817,000000,22.7787,22.9254,22.6498,22.7581,527140.51823486,0
+AXS.US,D,20060818,000000,22.8023,22.8988,22.5888,22.6262,379193.30353542,0
+AXS.US,D,20060821,000000,22.6498,22.6902,22.4963,22.5327,264125.61881873,0
+AXS.US,D,20060822,000000,22.5553,22.6105,22.3389,22.3979,390057.62296196,0
+AXS.US,D,20060823,000000,22.3979,22.7098,22.39,22.6636,386300.68825801,0
+AXS.US,D,20060824,000000,22.6636,22.6636,22.3979,22.4678,378221.80513753,0
+AXS.US,D,20060825,000000,22.4678,22.4678,21.9816,22.0092,419177.16960563,0
+AXS.US,D,20060828,000000,22.0092,22.4324,22.0003,22.3821,456790.21374879,0
+AXS.US,D,20060829,000000,22.4678,22.6902,22.4166,22.5613,401068.2768752,0
+AXS.US,D,20060830,000000,22.6498,23.2451,22.6498,23.2294,810631.06746161,0
+AXS.US,D,20060831,000000,23.3278,23.3879,22.9568,23.2806,537590.22328239,0
+AXS.US,D,20060901,000000,23.3652,23.5552,23.2756,23.4173,200745.51047397,0
+AXS.US,D,20060905,000000,23.5935,23.9744,23.5935,23.8749,647500.63355423,0
+AXS.US,D,20060906,000000,23.753,23.753,23.3072,23.5168,365122.83615351,0
+AXS.US,D,20060907,000000,23.5384,23.5384,23.2373,23.3278,679262.33065241,0
+AXS.US,D,20060908,000000,23.2599,23.5098,23.1024,23.5098,436311.51530302,0
+AXS.US,D,20060911,000000,23.5384,23.8041,23.5384,23.6683,824562.31383879,0
+AXS.US,D,20060912,000000,23.6752,23.9566,23.6752,23.8533,637192.18193486,0
+AXS.US,D,20060913,000000,23.8533,23.9408,23.7096,23.9104,528253.27006089,0
+AXS.US,D,20060914,000000,23.7302,23.8465,23.6309,23.7962,358018.50006606,0
+AXS.US,D,20060915,000000,23.7962,23.9104,23.6604,23.6604,715903.87639768,0
+AXS.US,D,20060918,000000,23.6161,23.8465,23.5679,23.7815,618247.96317612,0
+AXS.US,D,20060919,000000,23.7962,23.8337,23.6093,23.6821,269143.67225885,0
+AXS.US,D,20060920,000000,23.8592,24.177,23.625,24.0481,553885.17810463,0
+AXS.US,D,20060921,000000,24.2253,24.6573,24.1987,24.6012,690689.63136809,0
+AXS.US,D,20060922,000000,24.6199,24.861,24.5668,24.8432,588433.32772058,0
+AXS.US,D,20060925,000000,24.8432,25.1169,24.5195,25.1109,695422.12931679,0
+AXS.US,D,20060926,000000,25.0125,25.2743,24.8727,25.2743,664496.77445863,0
+AXS.US,D,20060927,000000,24.9475,25.0922,24.7842,24.8256,422936.136733,0
+AXS.US,D,20060928,000000,24.8531,25.0125,24.7694,24.8472,423493.02075188,0
+AXS.US,D,20060929,000000,25.0125,25.1109,24.6474,24.8954,536055.74359535,0
+AXS.US,D,20061002,000000,24.8344,24.8344,24.4516,24.5942,286695.6809704,0
+AXS.US,D,20061003,000000,24.5942,24.7636,24.5942,24.6573,1762245.2507517,0
+AXS.US,D,20061004,000000,24.6721,25.0519,24.5942,24.9771,558063.84066958,0
+AXS.US,D,20061005,000000,25.044,25.4967,25.0194,25.4967,841559.4709549,0
+AXS.US,D,20061006,000000,25.4898,25.7131,25.3982,25.663,423916.7810363,0
+AXS.US,D,20061009,000000,25.7555,25.7555,25.3255,25.478,365961.21081696,0
+AXS.US,D,20061010,000000,25.5911,25.6206,25.4839,25.6128,836403.21272178,0
+AXS.US,D,20061011,000000,24.98,25.4701,24.9623,25.0922,703084.36563482,0
+AXS.US,D,20061012,000000,25.1965,25.2378,25.0125,25.1237,625214.09447058,0
+AXS.US,D,20061013,000000,25.1503,25.166,25.0076,25.0519,612813.26293357,0
+AXS.US,D,20061016,000000,25.0607,25.1896,24.9475,25.044,610863.15265581,0
+AXS.US,D,20061017,000000,24.9309,24.9475,24.861,24.8845,310797.17417396,0
+AXS.US,D,20061018,000000,24.9564,24.9623,24.607,24.607,599162.49098925,0
+AXS.US,D,20061019,000000,24.6573,24.737,24.361,24.4595,747525.33627942,0
+AXS.US,D,20061020,000000,24.4791,24.4841,24.1416,24.1554,534105.63331759,0
+AXS.US,D,20061023,000000,24.1554,24.1987,24.1111,24.1328,1400875.2844553,0
+AXS.US,D,20061024,000000,24.1416,24.8088,24.1416,24.8088,1537398.2470741,0
+AXS.US,D,20061025,000000,24.8,25.0125,24.8,24.8787,704901.35217814,0
+AXS.US,D,20061026,000000,25.0519,25.3402,25.0194,25.2054,754909.13058802,0
+AXS.US,D,20061027,000000,25.0755,25.2378,24.8727,25.0076,882235.37720185,0
+AXS.US,D,20061030,000000,25.0607,25.3353,24.8727,25.1041,980308.95343756,0
+AXS.US,D,20061031,000000,25.1109,25.1109,23.5679,23.5787,1992935.4717805,0
+AXS.US,D,20061101,000000,23.6535,23.7382,23.3357,23.439,840863.36593132,0
+AXS.US,D,20061102,000000,23.439,23.5256,23.1586,23.3957,907313.44986186,0
+AXS.US,D,20061103,000000,23.439,23.5453,23.32,23.3426,877917.49363218,0
+AXS.US,D,20061106,000000,23.3426,23.5384,23.3426,23.3731,498722.15767333,0
+AXS.US,D,20061107,000000,23.3879,23.7588,23.3426,23.7165,534522.28012003,0
+AXS.US,D,20061108,000000,23.4489,23.5935,23.32,23.3652,470444.03432825,0
+AXS.US,D,20061109,000000,23.3573,23.6604,23.1142,23.5847,1200413.2970492,0
+AXS.US,D,20061110,000000,23.6161,24.1622,23.6014,23.8897,1134798.539147,0
+AXS.US,D,20061113,000000,23.7588,23.9635,23.6309,23.7962,637053.97714185,0
+AXS.US,D,20061114,000000,23.9182,23.9744,23.4784,23.9035,833060.89239684,0
+AXS.US,D,20061115,000000,23.9408,24.0609,23.7382,23.8465,571579.45645603,0
+AXS.US,D,20061116,000000,23.8395,24.4437,23.8395,24.2647,1039793.9222854,0
+AXS.US,D,20061117,000000,24.2647,24.489,24.1987,24.2843,632180.22576502,0
+AXS.US,D,20061120,000000,24.1554,24.614,24.1416,24.5362,819412.15287596,0
+AXS.US,D,20061121,000000,24.5107,24.6947,24.3059,24.6947,739722.86274496,0
+AXS.US,D,20061122,000000,24.8727,24.98,24.607,24.7694,743627.14814733,0
+AXS.US,D,20061124,000000,24.6336,24.6415,24.4063,24.4299,116181.45275443,0
+AXS.US,D,20061127,000000,24.3355,24.5274,24.1111,24.2775,1267140.8067775,0
+AXS.US,D,20061128,000000,24.2046,24.3148,23.9261,23.9498,582446.82451771,0
+AXS.US,D,20061129,000000,24.1239,24.1476,23.8592,24.0176,664637.01167507,0
+AXS.US,D,20061130,000000,23.9744,24.6789,23.933,24.5746,1703735.8451486,0
+AXS.US,D,20061201,000000,24.5746,24.6248,23.9744,24.3217,1030596.1900686,0
+AXS.US,D,20061204,000000,24.3217,24.5107,24.2401,24.4791,707403.26541621,0
+AXS.US,D,20061205,000000,24.4063,24.4733,24.1987,24.2194,672857.14822368,0
+AXS.US,D,20061206,000000,24.2253,24.369,24.1928,24.2253,486187.18619019,0
+AXS.US,D,20061207,000000,24.2194,24.2981,24.1042,24.2557,524211.79607723,0
+AXS.US,D,20061208,000000,24.5864,24.5864,24.3355,24.4063,609750.40082979,0
+AXS.US,D,20061211,000000,24.4063,24.737,24.4063,24.6199,1188711.6191709,0
+AXS.US,D,20061212,000000,24.6415,24.9879,24.6336,24.8432,1016114.1569429,0
+AXS.US,D,20061213,000000,24.5451,24.8432,24.5107,24.607,1163214.8672852,0
+AXS.US,D,20061214,000000,24.6947,25.0686,24.6947,24.8,1198603.4239879,0
+AXS.US,D,20061215,000000,24.7251,24.8088,24.5588,24.5864,1255858.8243369,0
+AXS.US,D,20061218,000000,24.5864,24.8256,24.552,24.5588,487994.01061638,0
+AXS.US,D,20061219,000000,24.9043,24.9219,24.5107,24.6947,727741.72664554,0
+AXS.US,D,20061220,000000,24.6947,24.7842,24.5195,24.6199,773434.67012089,0
+AXS.US,D,20061221,000000,24.5942,24.7251,24.3217,24.3355,769396.24477236,0
+AXS.US,D,20061222,000000,24.4063,24.5668,24.3355,24.4063,473227.43821089,0
+AXS.US,D,20061226,000000,24.3355,24.4368,24.2312,24.4142,210917.78972376,0
+AXS.US,D,20061227,000000,24.2912,24.3896,24.2135,24.2705,597767.23230694,0
+AXS.US,D,20061228,000000,24.2843,24.369,24.0688,24.1928,470020.27404382,0
+AXS.US,D,20061229,000000,24.2912,24.2912,23.9035,23.9566,600278.29145042,0
+AXS.US,D,20070103,000000,24.0609,24.369,23.9408,24.0561,484235.043489,0
+AXS.US,D,20070104,000000,24.0561,24.0609,23.6161,23.7096,831528.44513323,0
+AXS.US,D,20070105,000000,23.625,23.6752,23.1379,23.2934,885023.86214306,0
+AXS.US,D,20070108,000000,23.439,23.625,23.3357,23.5453,1634081.6456861,0
+AXS.US,D,20070109,000000,23.5787,23.7766,23.5334,23.6821,1661240.9199348,0
+AXS.US,D,20070110,000000,23.6821,23.9261,23.5679,23.8267,1427348.6157976,0
+AXS.US,D,20070111,000000,23.8189,24.0481,23.7815,23.8395,752954.95546342,0
+AXS.US,D,20070112,000000,23.8671,24.2401,23.8671,24.1476,1245689.5937221,0
+AXS.US,D,20070116,000000,23.9684,24.1042,23.4105,23.5168,845455.62666356,0
+AXS.US,D,20070117,000000,23.6161,23.8041,23.5719,23.6161,954122.19379838,0
+AXS.US,D,20070118,000000,23.7884,23.9901,23.5098,23.6309,1874105.7713013,0
+AXS.US,D,20070119,000000,23.6604,23.6752,23.32,23.3278,830968.51247923,0
+AXS.US,D,20070122,000000,23.3278,23.3731,22.8722,23.1517,1270348.9871564,0
+AXS.US,D,20070123,000000,23.3652,23.9035,23.3652,23.5935,1227020.7683377,0
+AXS.US,D,20070124,000000,23.6161,23.7234,23.4429,23.4636,497049.4731933,0
+AXS.US,D,20070125,000000,23.5256,23.6161,23.1979,23.2294,495519.05835312,0
+AXS.US,D,20070126,000000,23.3957,23.5935,23.2678,23.4862,662546.66418087,0
+AXS.US,D,20070129,000000,23.5552,23.6161,23.4105,23.5552,642905.32418685,0
+AXS.US,D,20070130,000000,23.5256,23.69,23.3278,23.6014,347710.04844667,0
+AXS.US,D,20070131,000000,23.5168,23.8395,23.3652,23.6535,858274.12121472,0
+AXS.US,D,20070201,000000,23.69,24.2135,23.5847,24.0973,1916597.6478798,0
+AXS.US,D,20070202,000000,24.0973,24.4142,24.0609,24.2312,1063060.0894607,0
+AXS.US,D,20070205,000000,24.2647,24.2647,23.9498,23.9684,726629.99103123,0
+AXS.US,D,20070206,000000,24.5107,25.1395,24.3059,24.737,2387732.7061731,0
+AXS.US,D,20070207,000000,24.6336,24.8344,24.6012,24.737,1806823.4099775,0
+AXS.US,D,20070208,000000,24.552,24.552,24.0423,24.1554,2186291.0906755,0
+AXS.US,D,20070209,000000,24.2401,24.4063,23.9901,24.0757,1002732.6811025,0
+AXS.US,D,20070212,000000,24.1987,24.3758,24.1554,24.3217,998488.98098791,0
+AXS.US,D,20070213,000000,23.69,24.7301,23.69,24.6199,2130851.6606582,0
+AXS.US,D,20070214,000000,24.6573,25.0026,24.6336,24.9309,1701539.8116362,0
+AXS.US,D,20070215,000000,24.9475,25.0922,24.7636,24.9309,1637561.1545923,0
+AXS.US,D,20070216,000000,25.1109,25.1237,24.8531,24.9564,504848.89809263,0
+AXS.US,D,20070220,000000,25.0026,25.0194,24.8531,25.0194,1141628.4980719,0
+AXS.US,D,20070221,000000,25.0922,25.1306,24.9623,25.0991,788758.12654524,0
+AXS.US,D,20070222,000000,25.0991,25.3038,24.9219,25.0352,1019731.870642,0
+AXS.US,D,20070223,000000,24.9475,24.98,24.6641,24.8344,847130.34356703,0
+AXS.US,D,20070226,000000,25.0026,25.1306,24.6248,24.8905,679134.28797653,0
+AXS.US,D,20070227,000000,24.5864,24.7035,24.0088,24.118,708518.04966566,0
+AXS.US,D,20070228,000000,24.1928,24.3837,24.0855,24.2401,452190.83953454,0
+AXS.US,D,20070301,000000,24.7636,25.0026,24.0019,24.8256,1367388.0598679,0
+AXS.US,D,20070302,000000,24.8256,24.8845,24.5451,24.552,754068.72350116,0
+AXS.US,D,20070305,000000,24.552,24.7035,23.9901,24.0088,413190.66640277,0
+AXS.US,D,20070306,000000,24.1928,24.2843,24.0088,24.1042,573804.96010809,0
+AXS.US,D,20070307,000000,24.0088,24.1042,23.8395,23.8809,662963.31098331,0
+AXS.US,D,20070308,000000,23.9261,24.0176,23.7382,23.8749,464031.73841754,0
+AXS.US,D,20070309,000000,23.8465,24.5451,23.8465,24.4595,670210.93292234,0
+AXS.US,D,20070312,000000,24.4299,24.5942,24.3296,24.5588,437006.60411491,0
+AXS.US,D,20070313,000000,24.5588,24.6415,24.2312,24.3355,742929.01070031,0
+AXS.US,D,20070314,000000,24.3974,24.4516,23.6752,23.8592,988521.97650418,0
+AXS.US,D,20070315,000000,23.8897,24.1928,23.8189,24.0423,417644.72234202,0
+AXS.US,D,20070316,000000,23.8592,23.9408,23.6309,23.7382,651824.61439419,0
+AXS.US,D,20070319,000000,23.745,23.9182,23.5935,23.625,480889.67452893,0
+AXS.US,D,20070320,000000,23.5787,23.7028,23.439,23.69,889760.42493859,0
+AXS.US,D,20070321,000000,23.7302,24.1476,23.69,24.0973,379062.2122244,0
+AXS.US,D,20070322,000000,24.2046,24.2135,23.8956,24.0481,558622.75711188,0
+AXS.US,D,20070323,000000,24.0855,24.1554,23.8395,23.8956,738606.04607208,0
+AXS.US,D,20070326,000000,23.9035,24.1111,23.3819,24.0423,1138142.8918953,0
+AXS.US,D,20070327,000000,24.2981,24.607,24.0973,24.4791,773857.41419361,0
+AXS.US,D,20070328,000000,24.3562,24.4063,24.0757,24.2135,638337.4525357,0
+AXS.US,D,20070329,000000,24.2046,24.4221,24.0019,24.1702,354119.29572225,0
+AXS.US,D,20070330,000000,24.118,24.4299,24.0688,24.3059,589129.43274417,0
+AXS.US,D,20070402,000000,24.3758,24.3837,23.8897,24.0255,637613.90979586,0
+AXS.US,D,20070403,000000,24.1702,24.552,24.0423,24.5107,775106.33838922,0
+AXS.US,D,20070404,000000,24.5107,24.552,24.1859,24.552,572557.0521242,0
+AXS.US,D,20070405,000000,24.552,24.7419,24.552,24.6947,424332.41162703,0
+AXS.US,D,20070409,000000,24.6947,24.7636,24.5274,24.6721,381004.19280846,0
+AXS.US,D,20070410,000000,24.7193,24.7636,24.5796,24.7419,503179.26224772,0
+AXS.US,D,20070411,000000,24.9219,25.1237,24.792,25.1237,800742.3112798,0
+AXS.US,D,20070412,000000,25.0282,25.1896,24.737,25.1896,470305.82953525,0
+AXS.US,D,20070413,000000,25.3353,25.5842,25.2674,25.4298,498583.95288034,0
+AXS.US,D,20070416,000000,25.5203,25.842,25.4248,25.7475,393124.54991259,0
+AXS.US,D,20070417,000000,25.6059,25.842,25.3756,25.8076,561965.07743682,0
+AXS.US,D,20070418,000000,25.8076,25.8292,25.6768,25.8017,320964.3723652,0
+AXS.US,D,20070419,000000,25.842,25.842,25.5203,25.663,364425.71491821,0
+AXS.US,D,20070420,000000,25.6984,25.842,25.598,25.663,704411.53813234,0
+AXS.US,D,20070423,000000,25.5911,25.8145,25.5911,25.7348,470722.47633769,0
+AXS.US,D,20070424,000000,26.0192,26.5476,25.8145,26.4227,789179.85440625,0
+AXS.US,D,20070425,000000,26.459,26.7975,26.459,26.7366,556115.76281525,0
+AXS.US,D,20070426,000000,26.8113,26.9412,26.5722,26.6155,595401.49143845,0
+AXS.US,D,20070427,000000,26.6559,27.1705,26.6323,26.9264,458724.06463914,0
+AXS.US,D,20070430,000000,26.8271,26.957,26.5034,26.6323,494406.30652709,0
+AXS.US,D,20070501,000000,26.6323,26.9885,26.4295,26.8664,873598.59385079,0
+AXS.US,D,20070502,000000,27.0465,27.3949,26.957,27.2049,873877.03586023,0
+AXS.US,D,20070503,000000,27.3142,27.3634,26.9481,27.1488,922354.39942993,0
+AXS.US,D,20070504,000000,27.2197,27.2197,26.9412,27.0633,805617.07886835,0
+AXS.US,D,20070507,000000,26.9186,27.1774,26.9186,27.0701,1452423.6398224,0
+AXS.US,D,20070508,000000,26.9186,27.4579,26.8881,27.0908,1131052.7827719,0
+AXS.US,D,20070509,000000,26.957,27.2413,26.9108,26.957,1125049.00397,0
+AXS.US,D,20070510,000000,27.1332,27.3476,27.0397,27.3092,888826.52637411,0
+AXS.US,D,20070511,000000,27.3949,27.7708,27.327,27.6006,718828.53370846,0
+AXS.US,D,20070514,000000,27.6006,27.7924,27.4018,27.5818,410957.03305701,0
+AXS.US,D,20070515,000000,27.7511,28.3563,27.697,27.9154,999947.24479645,0
+AXS.US,D,20070516,000000,27.7866,28.0897,27.7866,27.9076,510422.8193399,0
+AXS.US,D,20070517,000000,27.8525,27.9942,27.7432,27.8801,288506.57024344,0
+AXS.US,D,20070518,000000,27.9872,28.3809,27.7294,28.0542,754909.13058802,0
+AXS.US,D,20070521,000000,28.1359,28.1812,27.8721,27.9676,441332.61737828,0
+AXS.US,D,20070522,000000,27.9617,28.1113,27.9007,28.0148,459992.29685729,0
+AXS.US,D,20070523,000000,28.0651,28.0749,27.8082,27.9076,301741.71159703,0
+AXS.US,D,20070524,000000,27.7117,27.7776,27.2276,27.2561,712280.06542818,0
+AXS.US,D,20070525,000000,27.2778,27.4145,27.1853,27.2413,281535.35789043,0
+AXS.US,D,20070529,000000,27.2561,27.3556,27.0849,27.0987,722031.63302869,0
+AXS.US,D,20070530,000000,27.0987,27.7432,27.0317,27.7374,666169.45893867,0
+AXS.US,D,20070531,000000,27.9154,28.4016,27.8801,28.4016,1167121.1851109,0
+AXS.US,D,20070601,000000,28.5354,28.5905,28.0601,28.1113,511117.90815177,0
+AXS.US,D,20070604,000000,27.817,27.9312,27.4844,27.7658,1002246.9319036,0
+AXS.US,D,20070605,000000,27.7708,28.0148,27.7117,27.9744,531873.01618354,0
+AXS.US,D,20070606,000000,27.9744,27.9744,27.4579,27.4579,1021404.5551221,0
+AXS.US,D,20070607,000000,27.2778,27.5818,27.0189,27.1568,1581842.2663539,0
+AXS.US,D,20070608,000000,27.2493,27.3142,26.9708,27.3004,595218.57333006,0
+AXS.US,D,20070611,000000,27.3142,28.0089,27.3142,27.6379,939211.31932961,0
+AXS.US,D,20070612,000000,27.6429,28.1113,27.6429,27.947,1731454.0358396,0
+AXS.US,D,20070613,000000,28.0651,28.0651,27.9676,28.0237,863568.58424084,0
+AXS.US,D,20070614,000000,28.0542,28.0651,27.8525,27.9312,947567.6282478,0
+AXS.US,D,20070615,000000,28.0325,28.1359,27.8653,27.9154,1039793.9222854,0
+AXS.US,D,20070618,000000,27.6379,28.1978,27.5878,28.0089,1764467.7057686,0
+AXS.US,D,20070619,000000,28.1359,28.9507,28.0651,28.8266,1555930.900089,0
+AXS.US,D,20070620,000000,28.9575,28.9575,28.3966,28.6967,1616805.0303489,0
+AXS.US,D,20070621,000000,28.6416,28.7696,28.2412,28.2412,1196237.6831194,0
+AXS.US,D,20070622,000000,28.2963,28.62,27.7993,28.3563,9562217.8881916,0
+AXS.US,D,20070625,000000,28.3563,28.871,28.2412,28.7499,1438634.6630851,0
+AXS.US,D,20070626,000000,28.7361,29.0156,28.6623,28.7135,1065563.0189104,0
+AXS.US,D,20070627,000000,28.4498,28.871,28.3347,28.562,1382352.7935575,0
+AXS.US,D,20070628,000000,28.557,29.1888,28.2815,28.9507,1235102.7000934,0
+AXS.US,D,20070629,000000,28.9645,29.5539,28.9575,29.1809,1351008.7594735,0
+AXS.US,D,20070702,000000,29.5017,29.7172,29.3817,29.4318,1412443.8385991,0
+AXS.US,D,20070703,000000,29.4318,29.67,29.3325,29.3325,371947.71401982,0
+AXS.US,D,20070705,000000,29.3659,29.5972,29.3039,29.487,487607.85016534,0
+AXS.US,D,20070706,000000,29.6818,29.6818,29.1967,29.2803,551514.35617758,0
+AXS.US,D,20070709,000000,29.5017,29.5017,29.0579,29.1445,1766210.5088569,0
+AXS.US,D,20070710,000000,29.0008,29.2961,28.8621,28.9309,1857391.1210414,0
+AXS.US,D,20070711,000000,28.8001,29.2872,28.8001,29.2174,1145248.2441945,0
+AXS.US,D,20070712,000000,29.4318,29.546,28.9703,29.0579,1536563.9372575,0
+AXS.US,D,20070713,000000,29.0737,29.7467,28.8621,29.1967,1388478.5177651,0
+AXS.US,D,20070716,000000,29.3236,29.3236,28.9044,28.9437,627857.26113678,0
+AXS.US,D,20070717,000000,28.7863,28.7863,28.1231,28.5679,1547845.9196983,0
+AXS.US,D,20070718,000000,28.2126,28.3563,27.7993,28.1359,1301698.1022989,0
+AXS.US,D,20070719,000000,28.4616,28.5265,27.6379,27.7216,1166564.3010921,0
+AXS.US,D,20070720,000000,27.7432,27.817,27.1981,27.4215,1295142.5205366,0
+AXS.US,D,20070723,000000,26.7828,27.5661,26.7828,27.3092,678291.84846623,0
+AXS.US,D,20070724,000000,26.6696,27.3092,26.6696,26.9186,1454371.7176768,0
+AXS.US,D,20070725,000000,26.278,27.14,26.278,26.9481,1297513.3424637,0
+AXS.US,D,20070726,000000,26.9264,26.957,26.2524,26.7316,1401574.4381139,0
+AXS.US,D,20070727,000000,26.957,27.3418,26.7198,26.9038,1894311.1087962,0
+AXS.US,D,20070730,000000,26.957,26.957,26.3873,26.6155,1247079.7713459,0
+AXS.US,D,20070731,000000,26.9885,27.0633,26.4177,26.4522,1213923.8317772,0
+AXS.US,D,20070801,000000,26.7366,27.1774,26.4728,26.9885,1841647.9691795,0
+AXS.US,D,20070802,000000,27.0633,27.1981,26.4227,26.5929,1458829.8384629,0
+AXS.US,D,20070803,000000,27.0259,27.0633,25.784,25.842,998834.49297043,0
+AXS.US,D,20070806,000000,25.7693,26.6884,25.0991,26.3016,1931774.7698174,0
+AXS.US,D,20070807,000000,26.5633,26.6234,25.5842,26.093,2377010.6563864,0
+AXS.US,D,20070808,000000,26.7316,26.7316,24.7478,25.9218,2529410.9108134,0
+AXS.US,D,20070809,000000,25.8696,25.9719,24.9475,25.2132,2269318.6362846,0
+AXS.US,D,20070810,000000,24.9043,26.3223,24.5362,26.1274,2023022.4519751,0
+AXS.US,D,20070813,000000,26.1432,26.647,25.8834,25.8912,1391545.4447157,0
+AXS.US,D,20070814,000000,25.7131,26.338,25.4248,25.4248,1259764.125951,0
+AXS.US,D,20070815,000000,24.7842,25.842,24.7842,25.0833,973622.28036426,0
+AXS.US,D,20070816,000000,25.0991,25.3353,24.8905,25.1169,1737725.0783222,0
+AXS.US,D,20070817,000000,25.5203,26.1589,24.5864,25.3687,1965073.9952378,0
+AXS.US,D,20070820,000000,25.3982,26.4295,25.3982,26.0448,1357553.162907,0
+AXS.US,D,20070821,000000,26.093,26.273,25.8076,26.1943,997303.06191853,0
+AXS.US,D,20070822,000000,26.4177,26.9108,25.9837,26.3439,1182030.0271563,0
+AXS.US,D,20070823,000000,26.273,26.4295,25.663,25.9769,1548822.4991546,0
+AXS.US,D,20070824,000000,25.9375,26.216,25.7771,26.1215,811605.61449463,0
+AXS.US,D,20070827,000000,26.3075,26.3075,25.842,25.8696,734708.8741517,0
+AXS.US,D,20070828,000000,25.9719,26.1993,25.7475,25.8214,1329133.7861337,0
+AXS.US,D,20070829,000000,26.1068,26.1993,25.7919,26.0999,610308.30106036,0
+AXS.US,D,20070830,000000,26.0448,26.1274,25.8292,25.9651,473088.21720617,0
+AXS.US,D,20070831,000000,26.1274,26.2672,25.8292,25.9139,858828.97281017,0
+AXS.US,D,20070904,000000,26.3793,26.5476,26.1993,26.4522,623404.22140924,0
+AXS.US,D,20070905,000000,26.1993,26.3223,26.0044,26.2366,482845.88207697,0
+AXS.US,D,20070906,000000,26.3675,26.3675,25.9769,26.273,615739.95266778,0
+AXS.US,D,20070907,000000,26.0802,26.1786,25.8696,26.0664,710884.80674586,0
+AXS.US,D,20070910,000000,26.0359,26.1511,25.5281,25.9719,1002041.6571375,0
+AXS.US,D,20070911,000000,26.0596,26.278,25.9523,26.1993,805617.07886835,0
+AXS.US,D,20070912,000000,26.1875,26.3597,26.0664,26.1589,509867.96774446,0
+AXS.US,D,20070913,000000,26.1993,26.7316,25.8834,26.5102,779009.60757987,0
+AXS.US,D,20070914,000000,26.4443,27.0633,26.3301,26.9708,710884.80674586,0
+AXS.US,D,20070917,000000,27.0061,27.0397,26.6391,26.8349,780125.40804104,0
+AXS.US,D,20070918,000000,27.0554,27.0554,26.6559,26.8271,1154025.2647621,0
+AXS.US,D,20070919,000000,27.1332,27.1853,26.2445,27.0189,1224376.5854598,0
+AXS.US,D,20070920,000000,26.9264,27.1705,26.7523,26.9186,549012.44293951,0
+AXS.US,D,20070921,000000,26.9885,27.4018,26.8035,27.1488,678846.70006168,0
+AXS.US,D,20070924,000000,27.1184,27.1184,26.6696,26.9412,953563.27735608,0
+AXS.US,D,20070925,000000,26.8487,26.9767,26.6077,26.8664,947011.76044065,0
+AXS.US,D,20070926,000000,26.7671,27.0987,26.5929,27.0554,446901.45756698,0
+AXS.US,D,20070927,000000,27.1705,27.5818,27.1134,27.5582,624654.16181656,0
+AXS.US,D,20070928,000000,27.6379,28.3415,27.5661,27.9312,1104569.2893124,0
+AXS.US,D,20071001,000000,28.001,28.3209,27.9872,28.3209,793497.73797593,0
+AXS.US,D,20071002,000000,28.2126,28.4272,27.8525,28.1752,735128.56958928,0
+AXS.US,D,20071003,000000,28.1684,28.2737,27.9223,28.0237,787645.37471921,0
+AXS.US,D,20071004,000000,28.1359,28.2471,28.001,28.1457,358299.99071064,0
+AXS.US,D,20071005,000000,28.3888,28.5679,28.1812,28.3701,437006.60411491,0
+AXS.US,D,20071008,000000,28.3701,28.7047,28.3347,28.5758,350222.12380188,0
+AXS.US,D,20071009,000000,28.5354,28.5758,28.2667,28.4419,320401.39107605,0
+AXS.US,D,20071010,000000,28.5177,29.2046,28.4675,29.2046,912188.21745041,0
+AXS.US,D,20071011,000000,29.5893,29.9347,29.2961,29.3945,1581138.0316366,0
+AXS.US,D,20071012,000000,29.487,30.4149,29.48,29.67,1341114.9222331,0
+AXS.US,D,20071015,000000,29.6316,29.8462,29.0737,29.1583,561965.07743682,0
+AXS.US,D,20071016,000000,29.1809,29.2724,28.8346,29.0658,410403.19767327,0
+AXS.US,D,20071017,000000,29.0806,29.2174,28.1978,28.498,613370.14695244,0
+AXS.US,D,20071018,000000,28.4921,28.4921,27.8938,28.2185,440630.41508441,0
+AXS.US,D,20071019,000000,28.2126,28.2185,27.697,27.7708,824562.31383879,0
+AXS.US,D,20071022,000000,27.6379,27.7993,27.321,27.7176,1016250.3293124,0
+AXS.US,D,20071023,000000,27.6567,28.3563,27.3634,27.5956,815227.39304072,0
+AXS.US,D,20071024,000000,27.5956,27.6379,26.4227,27.1184,1051773.0259614,0
+AXS.US,D,20071025,000000,27.1066,27.4765,26.8113,27.3693,752676.51345397,0
+AXS.US,D,20071026,000000,27.4707,27.9744,27.1184,27.8869,985877.79362626,0
+AXS.US,D,20071029,000000,27.8593,28.6869,27.8525,27.94,932526.67867974,0
+AXS.US,D,20071030,000000,28.6416,29.4318,28.3041,28.7568,1313113.208474,0
+AXS.US,D,20071031,000000,29.0225,29.1731,28.3041,28.5265,1025024.3012447,0
+AXS.US,D,20071101,000000,28.3966,28.7431,27.9076,28.2609,1061386.3887689,0
+AXS.US,D,20071102,000000,28.2412,28.3888,27.7658,28.3415,988110.41076032,0
+AXS.US,D,20071105,000000,28.0473,28.2539,26.957,27.1981,1227149.8272253,0
+AXS.US,D,20071106,000000,27.3142,27.7658,26.8605,27.2778,1633938.3598345,0
+AXS.US,D,20071107,000000,27.0987,27.573,26.6628,26.6884,1628508.7406506,0
+AXS.US,D,20071108,000000,26.712,26.9344,26.0802,26.4374,1636862.0009336,0
+AXS.US,D,20071109,000000,25.9975,26.5997,25.9975,26.5398,1866098.0230007,0
+AXS.US,D,20071112,000000,26.3675,26.6884,26.1511,26.2366,1141904.907658,0
+AXS.US,D,20071113,000000,26.338,26.7316,26.2524,26.6323,1947659.1751076,0
+AXS.US,D,20071114,000000,26.6323,26.9186,26.5722,26.7366,1218940.8690056,0
+AXS.US,D,20071115,000000,26.4728,26.703,26.3075,26.5034,1452284.4188177,0
+AXS.US,D,20071116,000000,26.4944,26.7238,26.0192,26.466,1575986.8544621,0
+AXS.US,D,20071119,000000,26.1432,26.5319,25.9139,26.2948,2252261.5226775,0
+AXS.US,D,20071120,000000,26.4177,26.5997,26.0871,26.5319,1723095.6944981,0
+AXS.US,D,20071121,000000,26.5633,26.7238,26.0192,26.338,1124492.1199511,0
+AXS.US,D,20071123,000000,26.4866,26.703,26.4118,26.5181,297980.71204623,0
+AXS.US,D,20071126,000000,26.6696,26.897,26.338,26.4866,1210720.7324569,0
+AXS.US,D,20071127,000000,26.4177,26.9826,26.1136,26.7198,1082003.2920076,0
+AXS.US,D,20071128,000000,26.7198,27.6006,26.6962,27.4579,1171757.1429469,0
+AXS.US,D,20071129,000000,27.3476,27.5661,27.1134,27.4844,626465.0510896,0
+AXS.US,D,20071130,000000,27.6429,27.9538,27.0908,27.3772,1325548.5912092,0
+AXS.US,D,20071203,000000,27.2276,28.4616,27.0987,28.0651,2380073.5184901,0
+AXS.US,D,20071204,000000,27.7176,28.7431,27.7176,28.3632,2508092.8214925,0
+AXS.US,D,20071205,000000,28.5354,29.2872,28.4498,29.1652,2056179.4077557,0
+AXS.US,D,20071206,000000,29.1652,30.0065,29.1652,29.9603,1776872.6021524,0
+AXS.US,D,20071207,000000,30.1128,31.1166,29.9485,30.0361,3129834.5205388,0
+AXS.US,D,20071210,000000,30.0902,30.0902,29.235,29.9052,1335153.8243231,0
+AXS.US,D,20071211,000000,29.9672,30.1502,29.3817,29.61,1063304.9964835,0
+AXS.US,D,20071212,000000,29.7693,29.7693,28.3474,28.7499,3367813.0119751,0
+AXS.US,D,20071213,000000,28.7195,28.7195,28.0237,28.5679,2319542.8677895,0
+AXS.US,D,20071214,000000,28.374,28.7361,28.3111,28.3563,627999.53077664,0
+AXS.US,D,20071217,000000,28.1457,28.5117,28.1359,28.2737,733316.66410452,0
+AXS.US,D,20071218,000000,28.2963,28.62,27.9076,28.2963,748780.35774531,0
+AXS.US,D,20071219,000000,28.2126,28.7568,28.0897,28.6151,1162628.5131266,0
+AXS.US,D,20071220,000000,28.6082,28.6082,27.7117,28.0749,1191119.0247197,0
+AXS.US,D,20071221,000000,27.6379,28.7431,27.6379,28.6791,973365.17880081,0
+AXS.US,D,20071224,000000,28.7499,28.8414,28.2963,28.5905,283908.2122409,0
+AXS.US,D,20071226,000000,28.498,28.8926,28.4921,28.8857,502627.45928743,0
+AXS.US,D,20071227,000000,28.8138,28.8138,28.3111,28.3111,531318.1645881,0
+AXS.US,D,20071228,000000,28.562,28.6967,28.3209,28.5492,591643.54052279,0
+AXS.US,D,20071231,000000,28.3701,28.4498,27.8328,27.9744,559137.97645051,0
+AXS.US,D,20080102,000000,27.9223,28.0975,27.7117,27.94,660876.01212426,0
+AXS.US,D,20080103,000000,27.8653,27.9076,27.3418,27.6006,967493.50752155,0
+AXS.US,D,20080104,000000,27.4441,28.3563,27.2129,27.9942,1028819.8519938,0
+AXS.US,D,20080107,000000,27.9617,28.2815,27.5878,28.0385,1166282.8104475,0
+AXS.US,D,20080108,000000,28.2815,28.5177,28.0542,28.0897,1229667.9998508,0
+AXS.US,D,20080109,000000,28.0897,28.7047,28.0749,28.5354,1577099.606288,0
+AXS.US,D,20080110,000000,28.3041,29.3748,27.6429,29.0806,1202919.2751341,0
+AXS.US,D,20080111,000000,28.8001,29.1731,28.5905,28.8001,672254.53467772,0
+AXS.US,D,20080114,000000,28.9309,29.0008,28.2185,28.5984,878894.07308862,0
+AXS.US,D,20080115,000000,27.7432,28.4016,27.4707,27.94,1101645.6482134,0
+AXS.US,D,20080116,000000,27.7866,29.853,27.6143,29.1583,2004055.8765587,0
+AXS.US,D,20080117,000000,29.425,29.4938,28.2038,28.3888,1473875.8690895,0
+AXS.US,D,20080118,000000,28.4272,28.498,26.7828,27.0987,1507030.7924465,0
+AXS.US,D,20080122,000000,25.9917,27.7117,25.8765,27.327,1295757.3286231,0
+AXS.US,D,20080123,000000,26.8035,28.374,26.5997,28.0237,1791358.700125,0
+AXS.US,D,20080124,000000,28.2333,28.5029,27.4087,27.4519,1215737.7696853,0
+AXS.US,D,20080125,000000,27.5415,29.0806,27.4647,27.6143,1975380.4144337,0
+AXS.US,D,20080128,000000,27.6379,27.6881,27.0397,27.4647,1696352.05084,0
+AXS.US,D,20080129,000000,27.6881,28.19,27.4519,27.8407,1083675.9764877,0
+AXS.US,D,20080130,000000,27.9154,28.19,27.3693,27.6143,1160015.8328117,0
+AXS.US,D,20080131,000000,27.4579,29.1514,27.3949,28.7431,1737725.0783222,0
+AXS.US,D,20080201,000000,28.9437,29.7467,28.3632,28.7135,2533493.0332655,0
+AXS.US,D,20080204,000000,29.0008,29.0008,28.001,28.1359,1858149.2149795,0
+AXS.US,D,20080205,000000,29.4318,30.0115,28.4183,28.8414,3016742.3513927,0
+AXS.US,D,20080206,000000,28.5354,28.5758,27.6429,27.9154,1475130.8905554,0
+AXS.US,D,20080207,000000,28.0601,28.2737,27.6006,27.8407,1441131.4952646,0
+AXS.US,D,20080208,000000,27.6881,27.8801,27.3556,27.5228,1012071.6667474,0
+AXS.US,D,20080211,000000,27.5582,27.5582,26.7671,26.9108,921659.31061805,0
+AXS.US,D,20080212,000000,27.5297,27.5297,26.1274,27.0189,1711541.3673182,0
+AXS.US,D,20080213,000000,27.7708,28.3632,27.2049,27.515,1886058.4534727,0
+AXS.US,D,20080214,000000,27.321,28.0601,27.1488,27.3693,1643551.722642,0
+AXS.US,D,20080215,000000,27.2413,27.6291,26.9108,27.515,820525.9209137,0
+AXS.US,D,20080219,000000,28.2333,28.6967,27.5415,27.8653,1119226.110853,0
+AXS.US,D,20080220,000000,27.5956,27.9814,27.3772,27.76,855627.90591337,0
+AXS.US,D,20080221,000000,27.8938,28.0749,27.5504,27.6497,570635.39577442,0
+AXS.US,D,20080222,000000,27.6074,27.6212,26.897,27.321,901925.49535812,0
+AXS.US,D,20080225,000000,27.1705,27.697,27.1705,27.5002,872208.41622704,0
+AXS.US,D,20080226,000000,27.5356,27.7216,27.3092,27.5878,731614.5094848,0
+AXS.US,D,20080227,000000,27.4647,27.8653,27.2413,27.7374,580830.03168191,0
+AXS.US,D,20080228,000000,27.5504,27.5504,26.9708,27.1262,643785.36353053,0
+AXS.US,D,20080229,000000,26.9885,27.0317,26.4177,26.466,921403.22526631,0
+AXS.US,D,20080303,000000,26.3793,26.3793,25.8145,26.2366,986611.49848324,0
+AXS.US,D,20080304,000000,26.1943,26.3016,25.7348,26.1068,1003017.2203822,0
+AXS.US,D,20080305,000000,26.1707,26.4866,26.0448,26.2366,772686.73829992,0
+AXS.US,D,20080306,000000,26.1068,26.1943,25.6344,25.663,1019162.7920827,0
+AXS.US,D,20080307,000000,25.5331,26.093,25.2526,25.8834,1188895.5534911,0
+AXS.US,D,20080310,000000,25.842,26.0664,25.5281,25.5281,726242.81436846,0
+AXS.US,D,20080311,000000,26.7671,26.7671,24.8845,26.1432,957491.95183957,0
+AXS.US,D,20080312,000000,26.1649,26.1993,25.4386,25.4386,921858.48811385,0
+AXS.US,D,20080313,000000,25.0991,25.7348,24.8905,25.5695,1172178.8708079,0
+AXS.US,D,20080314,000000,25.7053,25.7771,24.6573,24.7251,1442503.3810775,0
+AXS.US,D,20080317,000000,24.6199,24.9879,24.3148,24.5274,985655.24326107,0
+AXS.US,D,20080318,000000,24.8531,24.9387,24.369,24.8,1277633.1927171,0
+AXS.US,D,20080319,000000,24.7478,24.9564,23.9261,23.9408,2508651.7379347,0
+AXS.US,D,20080320,000000,23.8671,24.489,23.5256,24.489,3339205.636035,0
+AXS.US,D,20080324,000000,24.489,25.0352,24.4142,24.4368,1140548.2650207,0
+AXS.US,D,20080325,000000,24.6012,25.3117,24.4299,24.98,2239788.5401088,0
+AXS.US,D,20080326,000000,24.9623,25.2802,24.792,24.9564,909943.4057758,0
+AXS.US,D,20080327,000000,24.489,24.8432,23.9498,24.3148,1269783.9734438,0
+AXS.US,D,20080328,000000,24.4841,24.792,24.3837,24.4791,954398.60338438,0
+AXS.US,D,20080331,000000,24.6012,24.6336,24.1622,24.3896,967493.50752155,0
+AXS.US,D,20080401,000000,24.7773,25.2871,24.5588,25.2438,1150406.5348511,0
+AXS.US,D,20080402,000000,25.3117,25.4248,24.5796,25.229,1126666.8130175,0
+AXS.US,D,20080403,000000,25.2438,25.8214,25.0991,25.6482,1129785.5667655,0
+AXS.US,D,20080404,000000,25.5842,25.6286,24.98,25.3255,1435473.2284451,0
+AXS.US,D,20080407,000000,25.4839,25.5754,25.2202,25.4622,741815.24266257,0
+AXS.US,D,20080408,000000,25.2132,25.3038,24.8954,24.9712,892821.25461895,0
+AXS.US,D,20080409,000000,25.1109,25.3756,24.9475,25.0833,698487.023844,0
+AXS.US,D,20080410,000000,25.1818,25.3982,25.0519,25.2526,925124.59256029,0
+AXS.US,D,20080411,000000,25.1818,25.7555,25.1306,25.2743,946037.21340763,0
+AXS.US,D,20080414,000000,25.3756,25.4622,25.2054,25.2802,1054590.9810423,0
+AXS.US,D,20080415,000000,25.4474,25.5045,25.0352,25.4474,1169976.7400251,0
+AXS.US,D,20080416,000000,25.7201,25.7693,25.3756,25.7053,999570.23025083,0
+AXS.US,D,20080417,000000,25.7131,25.9444,25.353,25.4554,1058614.1632151,0
+AXS.US,D,20080418,000000,25.8834,26.3075,25.5911,25.6984,1179085.0456112,0
+AXS.US,D,20080421,000000,25.7053,25.842,25.4967,25.598,741464.6496215,0
+AXS.US,D,20080422,000000,25.4386,25.6344,25.1896,25.41,669802.4158136,0
+AXS.US,D,20080423,000000,25.3255,25.41,24.7773,25.0125,785247.11507591,0
+AXS.US,D,20080424,000000,24.9131,25.478,24.5864,25.41,904473.13812328,0
+AXS.US,D,20080425,000000,25.6816,25.6816,24.9564,25.0991,1472364.7622719,0
+AXS.US,D,20080428,000000,25.0833,25.4386,24.9131,24.9475,1225314.5488712,0
+AXS.US,D,20080429,000000,24.4841,24.9387,24.4063,24.7251,1269140.7114293,0
+AXS.US,D,20080430,000000,24.8954,24.8954,24.3424,24.3424,2168557.1800673,0
+AXS.US,D,20080501,000000,24.2647,24.7251,24.1622,24.7251,1996739.1522233,0
+AXS.US,D,20080502,000000,25.2202,25.4554,24.7419,25.2605,1834884.064016,0
+AXS.US,D,20080505,000000,25.1965,25.3599,24.9564,25.0026,2445676.0818518,0
+AXS.US,D,20080506,000000,24.8727,25.0755,24.8256,24.8659,1929143.7976918,0
+AXS.US,D,20080507,000000,24.7636,25.044,24.4595,24.4841,1203028.0097875,0
+AXS.US,D,20080508,000000,24.3974,24.4437,24.2705,24.361,1427049.8495538,0
+AXS.US,D,20080509,000000,23.7165,24.5274,23.7165,24.3562,999276.5450657,0
+AXS.US,D,20080512,000000,24.4063,25.0833,24.369,25.0282,1124517.5252439,0
+AXS.US,D,20080513,000000,24.9623,25.0755,24.7419,24.9623,1043265.3014979,0
+AXS.US,D,20080514,000000,24.9219,25.2802,24.8432,25.1041,1262112.5912203,0
+AXS.US,D,20080515,000000,25.2378,25.5331,25.1109,25.5203,1125652.6337276,0
+AXS.US,D,20080516,000000,25.5045,25.7348,25.417,25.5527,1210864.0183085,0
+AXS.US,D,20080519,000000,25.4474,25.8834,25.4061,25.5045,1060550.0465288,0
+AXS.US,D,20080520,000000,25.4474,25.5281,25.0076,25.2438,1285962.063919,0
+AXS.US,D,20080521,000000,25.3687,25.5389,25.0125,25.0607,948633.63433502,0
+AXS.US,D,20080522,000000,24.9712,25.4898,24.9623,25.4839,742148.56010453,0
+AXS.US,D,20080523,000000,25.3038,25.3255,25.1041,25.1169,757304.3415962,0
+AXS.US,D,20080527,000000,24.98,25.2438,24.9475,24.9879,1055306.3940884,0
+AXS.US,D,20080528,000000,25.2132,25.2132,24.6199,24.7478,1126993.0169775,0
+AXS.US,D,20080529,000000,24.8256,25.2674,24.6877,25.1818,783038.88702298,0
+AXS.US,D,20080530,000000,25.0833,25.2802,24.98,25.1571,1026423.6247739,0
+AXS.US,D,20080602,000000,24.9771,25.1395,24.8256,24.9712,819801.36196214,0
+AXS.US,D,20080603,000000,25.0352,25.3894,25.0352,25.1896,810797.72618258,0
+AXS.US,D,20080604,000000,25.1306,25.2959,24.8088,24.8845,523837.83016674,0
+AXS.US,D,20080605,000000,24.9623,25.0833,24.792,25.0026,542856.23238054,0
+AXS.US,D,20080606,000000,24.8088,24.9623,24.4791,24.4791,716157.92932601,0
+AXS.US,D,20080609,000000,24.7251,24.7251,24.3355,24.4437,790403.37330902,0
+AXS.US,D,20080610,000000,24.369,24.7035,24.2647,24.3974,630478.0711453,0
+AXS.US,D,20080611,000000,24.3059,24.4142,23.8809,23.9104,938194.09140463,0
+AXS.US,D,20080612,000000,23.9744,24.2253,23.7962,24.177,890706.51804365,0
+AXS.US,D,20080613,000000,24.2479,24.2479,23.5787,23.8189,1323333.2496744,0
+AXS.US,D,20080616,000000,23.5787,23.8592,23.5256,23.7667,656170.95189183,0
+AXS.US,D,20080617,000000,23.7815,23.9035,23.2373,23.2451,674109.12105442,0
+AXS.US,D,20080618,000000,23.1142,23.3573,23.008,23.1517,810071.1348076,0
+AXS.US,D,20080619,000000,23.1024,23.2806,22.8191,22.8191,1316618.1226731,0
+AXS.US,D,20080620,000000,22.7581,22.8574,22.4107,22.4107,1252885.3888638,0
+AXS.US,D,20080623,000000,22.4324,22.7885,22.39,22.4166,1089886.0462675,0
+AXS.US,D,20080624,000000,22.2946,22.7885,22.2612,22.5042,994811.31079761,0
+AXS.US,D,20080625,000000,22.4904,22.887,22.3635,22.7177,1039013.4716896,0
+AXS.US,D,20080626,000000,22.4835,22.7256,22.1873,22.1873,1398176.2261448,0
+AXS.US,D,20080627,000000,22.1056,22.4766,21.9295,22.0889,2296349.8678576,0
+AXS.US,D,20080630,000000,22.1115,22.1873,21.2849,21.3981,2880766.1106755,0
+AXS.US,D,20080701,000000,21.2466,21.9295,21.2121,21.4837,3262998.9034454,0
+AXS.US,D,20080702,000000,21.464,21.7858,21.216,21.2849,1634337.7310378,0
+AXS.US,D,20080703,000000,21.3568,21.6727,21.3292,21.4906,563882.66893975,0
+AXS.US,D,20080707,000000,21.5998,21.5998,20.599,20.7152,998100.78811345,0
+AXS.US,D,20080708,000000,20.7684,21.7858,20.7457,21.7858,1741892.5625583,0
+AXS.US,D,20080709,000000,21.7711,21.9235,20.8825,20.8825,1321829.2563387,0
+AXS.US,D,20080710,000000,20.8825,21.0016,20.5508,20.6876,1465087.6701932,0
+AXS.US,D,20080711,000000,20.3146,20.7684,20.1424,20.359,1932634.4849269,0
+AXS.US,D,20080714,000000,20.6749,20.6749,20.0992,20.1149,1122638.549786,0
+AXS.US,D,20080715,000000,20.0854,20.6945,19.9102,19.9634,1443147.6593037,0
+AXS.US,D,20080716,000000,20.1366,20.9888,19.9919,20.9041,1401059.2187753,0
+AXS.US,D,20080717,000000,21.8862,21.8862,20.7309,21.592,2851607.9479867,0
+AXS.US,D,20080718,000000,21.6933,22.0358,21.0016,21.9757,1367080.1477188,0
+AXS.US,D,20080721,000000,21.9147,22.0003,21.464,21.6864,1527258.4865992,0
+AXS.US,D,20080722,000000,21.464,21.9069,20.8893,21.8636,2250755.4969183,0
+AXS.US,D,20080723,000000,21.8576,22.9943,21.6795,22.698,2467309.1968039,0
+AXS.US,D,20080724,000000,22.635,22.635,21.6146,21.7297,1693347.1128038,0
+AXS.US,D,20080725,000000,21.7789,22.1115,21.4906,21.6864,1178356.4218128,0
+AXS.US,D,20080728,000000,21.6204,22.0968,21.586,21.7435,1934690.2812229,0
+AXS.US,D,20080729,000000,21.8576,22.3753,21.5644,22.331,1605397.0376557,0
+AXS.US,D,20080730,000000,22.4452,22.887,22.268,22.8102,1231643.5154214,0
+AXS.US,D,20080731,000000,22.6183,23.0277,22.5042,22.7403,1259700.104613,0
+AXS.US,D,20080801,000000,22.6774,23.1024,22.5553,23.0483,991492.36334207,0
+AXS.US,D,20080804,000000,22.8791,23.1104,22.2552,22.5042,1341631.1577835,0
+AXS.US,D,20080805,000000,22.698,23.7588,22.2404,23.312,2222213.1585278,0
+AXS.US,D,20080806,000000,23.3278,23.8395,23.1979,23.8119,1439558.3995324,0
+AXS.US,D,20080807,000000,23.6014,23.9104,23.5453,23.6161,1860858.4354071,0
+AXS.US,D,20080808,000000,23.6093,24.0855,23.6093,24.0609,1212176.963842,0
+AXS.US,D,20080811,000000,24.1416,24.6474,24.0255,24.4437,1433787.3332128,0
+AXS.US,D,20080812,000000,24.2981,24.4063,24.0088,24.1042,1050804.5761986,0
+AXS.US,D,20080813,000000,23.9566,24.3562,23.8749,24.0481,1148893.39561,0
+AXS.US,D,20080814,000000,23.933,24.5451,23.933,24.3217,1062261.347054,0
+AXS.US,D,20080815,000000,24.4733,24.7251,24.1702,24.5274,655400.66341318,0
+AXS.US,D,20080818,000000,24.5942,24.8659,23.9104,24.0609,752585.05439978,0
+AXS.US,D,20080819,000000,23.9989,24.2775,23.7382,23.7815,762289.87626149,0
+AXS.US,D,20080820,000000,23.8119,24.0019,23.6014,23.9635,846169.00728628,0
+AXS.US,D,20080821,000000,23.8533,24.0561,23.4705,23.6014,1104955.4497635,0
+AXS.US,D,20080822,000000,23.8337,23.9989,23.6309,23.9566,804301.08469966,0
+AXS.US,D,20080825,000000,23.8465,23.8749,23.5719,23.5719,707214.25003754,0
+AXS.US,D,20080826,000000,23.7884,23.7884,23.1586,23.439,1229488.1303776,0
+AXS.US,D,20080827,000000,23.4105,23.745,23.1822,23.69,1005439.8691067,0
+AXS.US,D,20080828,000000,23.8592,23.9744,23.6309,23.9744,1251458.6276184,0
+AXS.US,D,20080829,000000,23.8337,24.1416,23.7815,23.9989,740925.04120175,0
+AXS.US,D,20080902,000000,24.2981,24.4595,23.7815,24.0176,757316.53613676,0
+AXS.US,D,20080903,000000,23.9566,24.1928,23.7962,23.9635,657846.68500701,0
+AXS.US,D,20080904,000000,23.9566,23.9566,23.5847,23.6377,777417.20382518,0
+AXS.US,D,20080905,000000,23.5334,24.1554,23.5098,24.1042,985229.4505532,0
+AXS.US,D,20080908,000000,24.737,24.8954,24.1987,24.6248,1254934.0716778,0
+AXS.US,D,20080909,000000,24.4841,24.7301,24.118,24.1859,1360642.4465152,0
+AXS.US,D,20080910,000000,24.4595,24.8905,24.0924,24.6947,1492813.9905779,0
+AXS.US,D,20080911,000000,24.4516,24.4516,22.9322,23.13,4216448.3650896,0
+AXS.US,D,20080912,000000,22.9637,23.503,22.5751,22.9716,2235226.765728,0
+AXS.US,D,20080915,000000,21.5427,23.745,21.5427,22.5957,2304796.6196182,0
+AXS.US,D,20080916,000000,22.2778,24.8088,22.2178,24.7123,3384692.2885326,0
+AXS.US,D,20080917,000000,22.3487,25.842,22.3487,23.1379,4456653.3763897,0
+AXS.US,D,20080918,000000,23.3426,24.3492,21.7789,23.4311,3082119.315754,0
+AXS.US,D,20080919,000000,25.8292,25.842,22.5829,25.842,2286570.8625408,0
+AXS.US,D,20080922,000000,25.5754,25.8342,23.0848,23.4784,1594239.0330441,0
+AXS.US,D,20080923,000000,23.3819,23.503,22.698,23.2678,1755282.1680924,0
+AXS.US,D,20080924,000000,23.3278,24.6573,22.331,22.8348,1576851.65063,0
+AXS.US,D,20080925,000000,23.1142,24.5796,23.1142,23.9901,1263839.1349212,0
+AXS.US,D,20080926,000000,22.2552,25.0519,22.1115,23.4311,1359691.2723516,0
+AXS.US,D,20080929,000000,24.7636,24.8088,22.204,22.6774,1923726.3730484,0
+AXS.US,D,20080930,000000,23.6978,23.8671,21.5349,22.7649,1588759.6194861,0
+AXS.US,D,20081001,000000,22.5042,22.5888,21.5733,21.8576,1432111.6000976,0
+AXS.US,D,20081002,000000,22.2552,22.3635,21.2535,21.4286,1380067.3334144,0
+AXS.US,D,20081003,000000,21.3174,21.7927,20.8234,21.2849,1798521.9764918,0
+AXS.US,D,20081006,000000,20.8146,21.4522,18.1241,18.6211,2625447.9987757,0
+AXS.US,D,20081007,000000,19.0896,20.6305,18.9655,18.9655,1929314.5212597,0
+AXS.US,D,20081008,000000,19.0216,19.5098,17.1706,17.6656,1346324.0234754,0
+AXS.US,D,20081009,000000,17.5357,17.888,16.0125,16.0872,2689486.6123106,0
+AXS.US,D,20081010,000000,15.791,17.9471,14.3553,15.9425,2206120.4298365,0
+AXS.US,D,20081013,000000,16.7544,19.8482,16.7544,19.8482,1558041.5718174,0
+AXS.US,D,20081014,000000,21.5349,21.5349,17.8004,18.9587,2320396.4856286,0
+AXS.US,D,20081015,000000,19.1141,19.1141,17.3999,17.3999,1438415.1613551,0
+AXS.US,D,20081016,000000,17.9884,18.6211,16.1305,17.4088,1968461.0288781,0
+AXS.US,D,20081017,000000,16.9187,18.0612,16.9187,17.4649,1198929.6279479,0
+AXS.US,D,20081020,000000,17.4206,18.3761,17.4206,18.1311,1190577.3838766,0
+AXS.US,D,20081021,000000,18.1241,18.4056,17.7808,18.1547,1456883.7930319,0
+AXS.US,D,20081022,000000,17.8516,18.196,16.9699,17.4147,1542169.3610679,0
+AXS.US,D,20081023,000000,17.5958,18.0907,16.9778,18.0326,2618531.6618552,0
+AXS.US,D,20081024,000000,17.3202,18.6812,16.9404,17.9392,1971388.734824,0
+AXS.US,D,20081027,000000,17.7079,18.5287,17.4885,17.7601,2437783.1654749,0
+AXS.US,D,20081028,000000,17.9471,21.7149,17.8801,18.9507,4557646.5288776,0
+AXS.US,D,20081029,000000,19.0216,21.3341,18.1625,20.3727,2827788.9616395,0
+AXS.US,D,20081030,000000,20.3442,20.9602,19.5324,20.4731,2588128.6398177,0
+AXS.US,D,20081031,000000,20.2064,20.9041,19.7331,20.4435,1960927.8514477,0
+AXS.US,D,20081103,000000,20.1296,20.1296,19.2804,19.369,1001585.3780782,0
+AXS.US,D,20081104,000000,19.5973,20.1779,19.2804,20.1779,2681235.9894106,0
+AXS.US,D,20081105,000000,19.4615,19.919,18.9507,19.0069,1860253.7894377,0
+AXS.US,D,20081106,000000,18.8868,19.2736,18.32,18.5561,1447903.5301218,0
+AXS.US,D,20081107,000000,18.814,19.2884,18.5641,19.1515,794802.55381576,0
+AXS.US,D,20081110,000000,19.4615,19.5471,18.4499,18.5207,884671.23667855,0
+AXS.US,D,20081111,000000,18.4853,19.0364,18.0907,18.3761,1302329.1697728,0
+AXS.US,D,20081112,000000,18.2846,18.2846,17.4147,17.7079,2130024.4643237,0
+AXS.US,D,20081113,000000,17.6863,18.5896,16.7593,18.5287,4743665.0992029,0
+AXS.US,D,20081114,000000,18.2098,19.3237,18.1625,18.3978,1918307.9321933,0
+AXS.US,D,20081117,000000,18.3121,18.3908,17.4737,17.5505,1737113.3188709,0
+AXS.US,D,20081118,000000,17.4206,18.1104,17.2503,18.0671,1851248.1212348,0
+AXS.US,D,20081119,000000,18.0248,18.1625,16.0125,16.0872,2630062.6161656,0
+AXS.US,D,20081120,000000,15.663,16.2093,13.1813,13.3604,4815993.9678947,0
+AXS.US,D,20081121,000000,13.3958,14.1349,13.0101,13.8761,4776605.6018884,0
+AXS.US,D,20081124,000000,12.644,15.4918,12.3981,15.0844,3887637.8220863,0
+AXS.US,D,20081125,000000,15.4762,16.963,15.2606,16.8971,4188949.6761286,0
+AXS.US,D,20081126,000000,16.5704,18.008,16.0724,17.9598,2235216.6036108,0
+AXS.US,D,20081128,000000,17.7247,18.1685,17.1352,18.1685,696577.56203476,0
+AXS.US,D,20081201,000000,17.7532,17.9952,16.6383,16.7338,1862522.9901934,0
+AXS.US,D,20081202,000000,16.774,17.7079,16.6904,16.9699,2435780.2121881,0
+AXS.US,D,20081203,000000,16.5979,18.1104,16.5979,18.0671,1440562.4167051,0
+AXS.US,D,20081204,000000,17.7532,18.2688,17.1293,17.4334,1588925.2619954,0
+AXS.US,D,20081205,000000,17.0053,19.311,17.0053,19.1673,2752924.6447231,0
+AXS.US,D,20081208,000000,19.6475,19.8482,18.878,19.1939,1889591.8215998,0
+AXS.US,D,20081209,000000,19.1427,19.8275,18.7343,18.7727,2192046.9138195,0
+AXS.US,D,20081210,000000,19.0728,19.3739,18.0829,18.691,1926428.479994,0
+AXS.US,D,20081211,000000,18.6349,19.3464,18.2393,18.3121,1809947.2447842,0
+AXS.US,D,20081212,000000,17.6449,18.7343,17.6252,18.6566,1528875.2794349,0
+AXS.US,D,20081215,000000,18.7048,19.2027,18.5641,19.0216,1878817.9450157,0
+AXS.US,D,20081216,000000,19.3927,20.9514,19.0295,20.8234,3192192.3199,0
+AXS.US,D,20081217,000000,20.4681,21.034,20.359,20.7457,2448099.746788,0
+AXS.US,D,20081218,000000,20.8441,21.8438,20.5744,20.6384,2310719.1014832,0
+AXS.US,D,20081219,000000,20.8972,21.2397,20.4681,20.4731,1357142.6133747,0
+AXS.US,D,20081222,000000,20.5508,20.791,20.17,20.5941,1856048.7053682,0
+AXS.US,D,20081223,000000,20.5508,20.9818,19.9358,20.1552,983723.42479414,0
+AXS.US,D,20081224,000000,20.3442,20.3442,19.6632,19.9919,355814.33685999,0
+AXS.US,D,20081226,000000,19.9781,20.1424,19.7046,20.0775,401749.1387231,0
+AXS.US,D,20081229,000000,20.2989,20.3442,19.8403,20.1552,549973.77922026,0
+AXS.US,D,20081230,000000,20.3146,21.1649,20.1995,21.1097,1007011.9486271,0
+AXS.US,D,20081231,000000,20.9258,21.0871,20.4091,20.9041,962254.93613966,0
+AXS.US,D,20090102,000000,21.0016,21.5349,20.912,21.4374,1077408.998852,0
+AXS.US,D,20090105,000000,21.0763,21.406,20.4209,21.3617,1599738.7708362,0
+AXS.US,D,20090106,000000,21.3085,21.9295,21.0763,21.5575,1557453.1852355,0
+AXS.US,D,20090107,000000,21.0813,21.3479,20.0854,20.1296,1715961.8882709,0
+AXS.US,D,20090108,000000,19.9634,20.4593,19.7124,20.0775,1823998.4041435,0
+AXS.US,D,20090109,000000,20.0696,20.1484,19.6199,19.677,1058637.5360845,0
+AXS.US,D,20090112,000000,19.6199,19.7203,19.0974,19.243,1847923.0765089,0
+AXS.US,D,20090113,000000,19.0896,20.5233,18.8494,20.17,2084192.2998436,0
+AXS.US,D,20090114,000000,19.7203,20.0333,19.3739,19.49,2544407.1470661,0
+AXS.US,D,20090115,000000,19.3621,20.4367,18.9449,19.9358,2600833.3186569,0
+AXS.US,D,20090116,000000,20.3658,20.6217,19.7991,20.2221,1598162.626469,0
+AXS.US,D,20090120,000000,20.1484,20.5833,18.6812,18.7431,2495641.1793698,0
+AXS.US,D,20090121,000000,18.938,20.0253,18.6979,19.928,2554595.6857033,0
+AXS.US,D,20090122,000000,19.3464,19.7606,18.6979,19.1515,2405231.8718755,0
+AXS.US,D,20090123,000000,18.4774,19.0364,18.2324,18.9507,2467540.8930745,0
+AXS.US,D,20090126,000000,19.1673,19.5747,18.6732,18.8868,1596875.0862283,0
+AXS.US,D,20090127,000000,19.1279,19.1279,18.1104,18.4932,2566428.4548926,0
+AXS.US,D,20090128,000000,19.2165,19.9486,18.6812,19.8915,1967327.9528179,0
+AXS.US,D,20090129,000000,19.6386,19.677,18.32,18.3407,1821382.6751935,0
+AXS.US,D,20090130,000000,17.9598,18.2688,17.2838,17.4147,3060001.4678148,0
+AXS.US,D,20090202,000000,17.3055,18.2393,17.2257,18.1459,2423428.1588134,0
+AXS.US,D,20090203,000000,18.2688,18.3633,17.8004,17.9037,2309191.735278,0
+AXS.US,D,20090204,000000,18.0612,18.2688,17.6725,17.7886,2851530.7158966,0
+AXS.US,D,20090205,000000,17.5958,18.2324,17.4491,18.074,2701500.2671849,0
+AXS.US,D,20090206,000000,18.1547,19.0147,18.0563,18.9587,3395763.9151485,0
+AXS.US,D,20090209,000000,19.0442,19.0728,18.5769,18.8494,2203255.7290168,0
+AXS.US,D,20090210,000000,19.4832,19.4832,18.008,18.3043,3370268.1794744,0
+AXS.US,D,20090211,000000,18.6732,19.0442,18.2472,19.0147,2343769.3550337,0
+AXS.US,D,20090212,000000,18.4272,19.5098,18.4204,19.3927,2869849.9644516,0
+AXS.US,D,20090213,000000,19.1889,19.1939,18.4272,18.4588,2160870.5546682,0
+AXS.US,D,20090217,000000,18.1241,18.5561,17.9037,18.0406,3327077.1492371,0
+AXS.US,D,20090218,000000,18.1241,18.3407,17.766,17.9254,1909651.8408196,0
+AXS.US,D,20090219,000000,18.017,18.5129,17.5357,17.5554,3048851.5928968,0
+AXS.US,D,20090220,000000,17.2346,17.6312,16.6383,16.902,4587306.7001527,0
+AXS.US,D,20090223,000000,17.4963,17.4963,16.2161,16.2221,2308126.7454026,0
+AXS.US,D,20090224,000000,16.4444,17.3202,16.0508,17.3133,2929418.26266,0
+AXS.US,D,20090225,000000,17.2917,17.3055,16.1709,16.6678,2115457.0694139,0
+AXS.US,D,20090226,000000,16.9256,16.9325,16.1236,16.346,2461281.0289208,0
+AXS.US,D,20090227,000000,15.9809,16.4523,15.7418,16.0646,2931648.8473705,0
+AXS.US,D,20090302,000000,15.4624,15.975,15.1681,15.2468,1904743.5382446,0
+AXS.US,D,20090303,000000,15.2931,15.485,14.4064,14.5481,2717502.5530338,0
+AXS.US,D,20090304,000000,14.1191,14.9073,13.8691,14.372,3589515.8566119,0
+AXS.US,D,20090305,000000,13.8554,14.0965,13.1931,13.3958,2841301.5287909,0
+AXS.US,D,20090306,000000,13.2501,13.5592,13.1292,13.4076,3460282.1806122,0
+AXS.US,D,20090309,000000,13.1134,13.5966,12.8103,12.8635,2495359.6887252,0
+AXS.US,D,20090310,000000,12.9402,13.5366,12.4315,13.5238,3526325.7798575,0
+AXS.US,D,20090311,000000,13.6369,13.9489,13.2295,13.63,3390029.4324506,0
+AXS.US,D,20090312,000000,13.7048,14.8138,13.5434,14.6869,2839964.1941762,0
+AXS.US,D,20090313,000000,14.6377,15.2931,14.6377,15.2665,2773236.6844479,0
+AXS.US,D,20090316,000000,15.4259,15.67,15.0146,15.11,2992769.9170767,0
+AXS.US,D,20090317,000000,15.2035,16.164,15.0087,16.164,2417301.418394,0
+AXS.US,D,20090318,000000,16.2221,17.2838,15.728,17.2789,3185573.7330115,0
+AXS.US,D,20090319,000000,17.3872,17.5623,16.8971,16.9187,3697673.3016783,0
+AXS.US,D,20090320,000000,17.2346,17.2917,16.8419,16.8567,2540398.1918572,0
+AXS.US,D,20090323,000000,17.0487,17.7808,16.8764,17.6794,4762342.0542811,0
+AXS.US,D,20090324,000000,17.5308,17.7946,16.8489,16.8764,2616589.6812711,0
+AXS.US,D,20090325,000000,16.3962,17.3576,15.4988,17.0053,2346706.2068851,0
+AXS.US,D,20090326,000000,16.9699,17.0487,16.1068,16.531,3642224.7257556,0
+AXS.US,D,20090327,000000,16.1955,16.6973,16.0007,16.3519,2132659.5012962,0
+AXS.US,D,20090330,000000,16.3519,16.3519,15.4988,15.5204,2721931.2036802,0
+AXS.US,D,20090331,000000,15.7969,16.2289,15.239,16.1777,2730613.7165583,0
+AXS.US,D,20090401,000000,16.1236,17.0014,15.8047,16.9325,2455377.8550784,0
+AXS.US,D,20090402,000000,17.824,17.9107,17.2139,17.3281,2683482.8335087,0
+AXS.US,D,20090403,000000,17.3281,17.5623,16.9492,17.5357,1877825.1061718,0
+AXS.US,D,20090406,000000,17.3724,17.7079,17.1293,17.578,1549270.6485202,0
+AXS.US,D,20090407,000000,17.336,17.6597,17.1293,17.4088,1628543.2918488,0
+AXS.US,D,20090408,000000,17.6725,17.9471,17.4206,17.6794,1765260.3509049,0
+AXS.US,D,20090409,000000,18.2266,18.878,17.1549,18.8662,4325868.9613156,0
+AXS.US,D,20090413,000000,18.1104,19.122,18.1104,19.0295,2541140.0264079,0
+AXS.US,D,20090414,000000,18.7343,19.0728,18.2895,18.2895,3192783.7551171,0
+AXS.US,D,20090415,000000,18.2098,19.3316,17.8575,19.311,2243029.2392624,0
+AXS.US,D,20090416,000000,19.2884,19.6888,18.8278,19.5815,1788960.4404817,0
+AXS.US,D,20090417,000000,19.6386,19.6386,19.1082,19.2588,2215327.3079587,0
+AXS.US,D,20090420,000000,18.8662,19.5008,17.9471,17.9834,2844627.5897283,0
+AXS.US,D,20090421,000000,18.017,19.6051,17.5554,19.5668,3674162.2274802,0
+AXS.US,D,20090422,000000,19.0531,19.6051,18.4588,18.9134,3241329.2048716,0
+AXS.US,D,20090423,000000,18.9872,19.2332,18.3043,18.9803,1963724.4660826,0
+AXS.US,D,20090424,000000,19.0216,19.0216,18.3908,18.7343,2627443.8385806,0
+AXS.US,D,20090427,000000,18.5129,19.0974,18.4056,18.691,1745122.0833831,0
+AXS.US,D,20090428,000000,17.6725,19.2027,17.6725,18.4676,3140374.6684288,0
+AXS.US,D,20090429,000000,18.3407,18.5345,17.5308,17.7158,3366634.2063877,0
+AXS.US,D,20090430,000000,18.0829,18.2266,17.6449,17.6863,2391082.13998,0
+AXS.US,D,20090501,000000,17.5868,17.8004,17.3999,17.6863,2011015.9105829,0
+AXS.US,D,20090504,000000,17.8654,17.9952,17.2257,17.5357,3931864.3720593,0
+AXS.US,D,20090505,000000,17.2346,17.5091,16.9778,17.0929,3724026.7200385,0
+AXS.US,D,20090506,000000,17.0978,17.4885,16.6904,17.0929,3705286.7598341,0
+AXS.US,D,20090507,000000,17.4088,17.6528,16.8419,16.9187,2544199.8398765,0
+AXS.US,D,20090508,000000,17.3872,18.2186,17.1116,18.1311,3179062.8645646,0
+AXS.US,D,20090511,000000,17.9254,18.008,16.8036,17.578,2699127.4128344,0
+AXS.US,D,20090512,000000,17.9107,17.9107,17.1628,17.3872,2358686.3267728,0
+AXS.US,D,20090513,000000,17.148,17.578,17.0653,17.085,1827515.5128831,0
+AXS.US,D,20090514,000000,17.1549,17.7001,17.1047,17.6449,1555454.2967954,0
+AXS.US,D,20090515,000000,17.8074,17.8742,17.3498,17.5091,1973857.1130756,0
+AXS.US,D,20090518,000000,17.7079,18.1183,17.3438,18.0248,2239009.1057247,0
+AXS.US,D,20090519,000000,17.766,17.888,17.1864,17.1992,1837846.3211602,0
+AXS.US,D,20090520,000000,17.3802,17.5702,16.713,16.7662,1791465.402355,0
+AXS.US,D,20090521,000000,16.5891,16.8341,16.3224,16.4808,1836947.9900056,0
+AXS.US,D,20090522,000000,16.6255,16.7662,16.4199,16.5546,1592365.1386448,0
+AXS.US,D,20090526,000000,16.468,17.2838,16.4444,17.1932,2325743.7916638,0
+AXS.US,D,20090527,000000,17.023,17.3133,16.7052,16.72,1968631.7524459,0
+AXS.US,D,20090528,000000,16.8764,17.0053,16.4611,16.6747,1681442.192583,0
+AXS.US,D,20090529,000000,16.7416,17.1421,16.6166,17.1421,1973303.2776919,0
+AXS.US,D,20090601,000000,17.2189,17.4885,17.0781,17.3438,1783392.6165048,0
+AXS.US,D,20090602,000000,17.4737,18.627,17.4737,18.4588,2323491.8665072,0
+AXS.US,D,20090603,000000,18.1773,18.442,18.0671,18.2974,998253.21987044,0
+AXS.US,D,20090604,000000,18.4135,18.7431,18.3121,18.7343,1873052.9759663,0
+AXS.US,D,20090605,000000,18.8572,19.0531,18.627,18.7933,1434511.8921644,0
+AXS.US,D,20090608,000000,18.5207,18.7589,18.3121,18.6211,910768.56968697,0
+AXS.US,D,20090609,000000,18.691,18.9655,18.4499,18.9587,1195730.5934745,0
+AXS.US,D,20090610,000000,19.0442,19.065,18.6851,19.0069,1471613.7818157,0
+AXS.US,D,20090611,000000,19.2165,19.3542,18.7589,18.8081,1571739.0895006,0
+AXS.US,D,20090612,000000,18.8278,18.8278,18.2895,18.4588,1025307.8243128,0
+AXS.US,D,20090615,000000,18.2029,18.5433,18.2029,18.5207,1619933.946214,0
+AXS.US,D,20090616,000000,18.5011,18.7431,18.3633,18.4332,1027938.7964384,0
+AXS.US,D,20090617,000000,18.3978,18.6566,18.1625,18.1685,1573812.1613957,0
+AXS.US,D,20090618,000000,18.1842,18.4056,18.1183,18.3043,1252200.462169,0
+AXS.US,D,20090619,000000,18.4332,18.505,18.017,18.4499,1796043.4361233,0
+AXS.US,D,20090622,000000,18.4204,18.7501,18.3633,18.383,2053320.8042062,0
+AXS.US,D,20090623,000000,18.4853,18.6132,18.196,18.3761,1396556.3846738,0
+AXS.US,D,20090624,000000,18.4272,18.6428,18.3633,18.5433,854925.7036195,0
+AXS.US,D,20090625,000000,18.4135,18.7501,18.1773,18.7431,1119105.1816591,0
+AXS.US,D,20090626,000000,18.6496,18.691,18.2393,18.3043,1671707.9005815,0
+AXS.US,D,20090629,000000,18.2895,18.5896,18.1311,18.5896,797107.32198145,0
+AXS.US,D,20090630,000000,18.5837,18.814,18.1183,18.7933,1312019.7646706,0
+AXS.US,D,20090701,000000,18.8662,19.49,18.8199,19.369,1756883.7177525,0
+AXS.US,D,20090702,000000,19.2027,19.4015,18.8572,18.8572,1481144.8314745,0
+AXS.US,D,20090706,000000,18.8662,19.1741,18.7343,19.065,1846701.5900296,0
+AXS.US,D,20090707,000000,18.8937,19.249,18.7185,18.7501,1275777.5901286,0
+AXS.US,D,20090708,000000,18.9213,18.9213,17.9884,18.3249,3314537.0966954,0
+AXS.US,D,20090709,000000,18.2974,18.6566,18.2186,18.5837,1566215.978839,0
+AXS.US,D,20090710,000000,18.4853,18.7727,18.3633,18.6566,1386810.9143436,0
+AXS.US,D,20090713,000000,18.8081,19.3237,18.7501,19.311,1941983.632689,0
+AXS.US,D,20090714,000000,19.2381,19.6317,19.0147,19.5186,1800180.4340079,0
+AXS.US,D,20090715,000000,19.7921,20.359,19.3808,20.1858,2446991.0598089,0
+AXS.US,D,20090716,000000,20.0145,20.546,19.8768,20.4367,2010535.2424425,0
+AXS.US,D,20090717,000000,20.3442,20.5833,20.2665,20.2793,1055734.2192197,0
+AXS.US,D,20090720,000000,20.4141,20.6945,20.2713,20.5872,1589532.9565998,0
+AXS.US,D,20090721,000000,20.6945,20.8893,20.4141,20.5075,957752.10203817,0
+AXS.US,D,20090722,000000,20.6217,20.8677,20.4091,20.8086,1286765.8873842,0
+AXS.US,D,20090723,000000,20.8234,21.1786,20.6749,21.0704,1289666.1556139,0
+AXS.US,D,20090724,000000,21.0576,21.156,20.6305,20.7536,1393052.4866865,0
+AXS.US,D,20090727,000000,20.5941,20.7536,20.2359,20.3658,1970150.9889573,0
+AXS.US,D,20090728,000000,20.3442,20.5075,20.2221,20.2665,1353836.8766715,0
+AXS.US,D,20090729,000000,20.0992,20.2665,19.8709,19.9427,1264538.2885798,0
+AXS.US,D,20090730,000000,20.0057,20.2861,19.8709,19.9978,1357857.0102092,0
+AXS.US,D,20090731,000000,20.0854,20.5872,19.9978,20.4288,2226622.5011517,0
+AXS.US,D,20090803,000000,20.6945,20.7594,19.7606,20.599,2338081.6180746,0
+AXS.US,D,20090804,000000,20.6679,20.8372,19.986,20.2221,2072184.7422396,0
+AXS.US,D,20090805,000000,20.1622,20.4515,20.0923,20.3786,1183426.3020503,0
+AXS.US,D,20090806,000000,20.5007,20.7752,20.2221,20.351,1962047.7167557,0
+AXS.US,D,20090807,000000,20.6541,20.7457,20.3068,20.6148,1232366.0419496,0
+AXS.US,D,20090810,000000,20.6541,20.8234,20.5154,20.6876,1537134.0320287,0
+AXS.US,D,20090811,000000,20.546,20.6679,20.2585,20.3354,1189098.7958338,0
+AXS.US,D,20090812,000000,20.2861,20.9888,20.17,20.8972,1734072.8134248,0
+AXS.US,D,20090813,000000,20.9444,21.0813,20.6945,20.9189,664830.09190059,0
+AXS.US,D,20090814,000000,20.8745,20.9258,20.6463,20.8028,486880.24257864,0
+AXS.US,D,20090817,000000,20.4288,20.7594,20.1484,20.5508,1233247.0975049,0
+AXS.US,D,20090818,000000,20.6817,20.6876,20.3954,20.5322,673294.11926038,0
+AXS.US,D,20090819,000000,20.351,20.7221,20.2359,20.6305,1247792.135757,0
+AXS.US,D,20090820,000000,20.7536,20.8893,20.5588,20.8745,700569.24164448,0
+AXS.US,D,20090821,000000,21.0763,21.3243,20.9405,21.2535,798863.33582198,0
+AXS.US,D,20090824,000000,21.1856,21.528,21.1856,21.2535,1022711.4033854,0
+AXS.US,D,20090825,000000,21.3174,21.592,21.3174,21.5349,674469.87621264,0
+AXS.US,D,20090826,000000,21.406,21.5123,21.1786,21.2397,808569.17389539,0
+AXS.US,D,20090827,000000,21.1786,21.6333,21.1472,21.6058,823884.50062605,0
+AXS.US,D,20090828,000000,21.6795,21.7504,21.3735,21.7071,728032.36319553,0
+AXS.US,D,20090831,000000,21.4985,21.9069,21.4286,21.8813,1011417.2264042,0
+AXS.US,D,20090901,000000,21.7149,21.8813,21.3174,21.3292,1224090.0137567,0
+AXS.US,D,20090902,000000,21.1157,21.3892,20.9818,21.034,812514.10776629,0
+AXS.US,D,20090903,000000,20.9888,21.6412,20.9818,21.6274,1188182.1728684,0
+AXS.US,D,20090904,000000,21.5043,21.5998,21.2761,21.464,788142.302247,0
+AXS.US,D,20090908,000000,21.5644,21.6864,21.1472,21.1856,1099233.1616061,0
+AXS.US,D,20090909,000000,21.1934,21.3814,21.0094,21.3401,662921.64630307,0
+AXS.US,D,20090910,000000,21.2239,21.4985,21.0704,21.406,641096.46733722,0
+AXS.US,D,20090911,000000,21.3814,21.4562,21.0871,21.2761,791518.15755848,0
+AXS.US,D,20090914,000000,21.1708,21.6058,21.1226,21.592,745312.02716793,0
+AXS.US,D,20090915,000000,21.5575,21.6638,21.2062,21.3568,792320.96481196,0
+AXS.US,D,20090916,000000,21.4208,21.5123,21.2062,21.2466,1634343.8283081,0
+AXS.US,D,20090917,000000,21.3341,21.5349,21.1097,21.1097,1298291.760636,0
+AXS.US,D,20090918,000000,21.0763,21.4208,21.0704,21.1649,1424922.918438,0
+AXS.US,D,20090921,000000,21.0576,21.1786,20.9189,21.0576,1033908.0240421,0
+AXS.US,D,20090922,000000,21.1029,21.1403,20.7152,20.7309,846843.77186389,0
+AXS.US,D,20090923,000000,20.785,20.9818,20.5676,20.599,1456010.8671703,0
+AXS.US,D,20090924,000000,20.6217,20.9888,20.4435,20.8893,1635671.0008057,0
+AXS.US,D,20090925,000000,20.8825,21.5427,20.8086,21.4128,1467171.9204171,0
+AXS.US,D,20090928,000000,21.3617,22.0968,21.2997,22.082,1285778.1295988,0
+AXS.US,D,20090929,000000,22.022,22.2099,21.6727,21.831,1196592.3410074,0
+AXS.US,D,20090930,000000,21.8714,21.9363,21.5123,21.6638,1166715.7166374,0
+AXS.US,D,20091001,000000,21.6146,21.8232,21.2672,21.3174,1899022.2662989,0
+AXS.US,D,20091002,000000,21.1097,21.6579,20.9926,21.528,1467742.0151882,0
+AXS.US,D,20091005,000000,21.6274,21.8862,21.4778,21.8576,1336482.0130324,0
+AXS.US,D,20091006,000000,22.0968,22.2857,21.8921,22.268,1326696.9104453,0
+AXS.US,D,20091007,000000,22.1952,22.3487,21.9934,22.3487,1071687.7269062,0
+AXS.US,D,20091008,000000,22.6262,22.7787,22.3172,22.4324,1503301.2954589,0
+AXS.US,D,20091009,000000,22.453,22.4835,22.2099,22.4678,950995.31035666,0
+AXS.US,D,20091012,000000,22.6105,22.6105,22.3015,22.3241,848058.14486125,0
+AXS.US,D,20091013,000000,22.3753,22.5248,22.3241,22.3979,1636355.9275004,0
+AXS.US,D,20091014,000000,22.5485,22.6429,21.9679,22.5829,1755409.1945565,0
+AXS.US,D,20091015,000000,21.6412,22.4963,21.3401,21.8498,3828182.3233781,0
+AXS.US,D,20091016,000000,21.6795,21.9295,21.4562,21.8714,2952911.0450473,0
+AXS.US,D,20091019,000000,21.9069,22.1804,21.8576,22.1115,1331066.6208123,0
+AXS.US,D,20091020,000000,22.082,22.1253,21.6204,21.6579,3574815.3379678,0
+AXS.US,D,20091021,000000,21.649,21.9147,21.5506,21.7149,2716718.0375911,0
+AXS.US,D,20091022,000000,22.1735,22.1735,21.8094,21.8813,3763482.1560178,0
+AXS.US,D,20091023,000000,22.0358,22.0358,21.6579,21.8164,2524935.5144282,0
+AXS.US,D,20091026,000000,21.9443,21.96,21.5802,21.6579,1588268.7892286,0
+AXS.US,D,20091027,000000,21.6638,21.9679,21.1649,21.2121,3174433.003999,0
+AXS.US,D,20091028,000000,21.0704,21.2849,20.9514,21.0635,2569723.0132669,0
+AXS.US,D,20091029,000000,21.0871,21.4374,21.0094,21.3666,1566749.4899884,0
+AXS.US,D,20091030,000000,21.3617,21.3617,20.7378,20.7378,1784131.4024202,0
+AXS.US,D,20091102,000000,20.8293,20.912,20.3727,20.6463,2138921.3978733,0
+AXS.US,D,20091103,000000,20.6069,20.8745,20.351,20.6217,1634135.5049069,0
+AXS.US,D,20091104,000000,20.6817,21.1786,20.6817,20.7752,1685016.2091784,0
+AXS.US,D,20091105,000000,20.8745,21.2997,20.7378,21.2997,1737820.6022232,0
+AXS.US,D,20091106,000000,21.0813,21.4208,21.0813,21.2672,1446626.1519983,0
+AXS.US,D,20091109,000000,21.4208,22.1115,21.4128,22.0426,1487447.3765201,0
+AXS.US,D,20091110,000000,21.9816,22.2178,21.8498,22.0269,901982.40321406,0
+AXS.US,D,20091111,000000,22.1361,22.1577,21.8636,21.9009,1176086.2048453,0
+AXS.US,D,20091112,000000,21.8016,21.8438,21.4719,21.4837,1623213.2614127,0
+AXS.US,D,20091113,000000,21.5427,21.6204,21.2318,21.2849,1836140.1016936,0
+AXS.US,D,20091116,000000,21.4522,21.4522,21.0497,21.1472,1672492.4160242,0
+AXS.US,D,20091117,000000,21.1157,21.2397,20.9189,20.9444,1133238.6541672,0
+AXS.US,D,20091118,000000,20.8441,21.0704,20.8441,21.0497,951510.52969528,0
+AXS.US,D,20091119,000000,20.9405,21.0871,20.8146,20.8825,1166243.1781907,0
+AXS.US,D,20091120,000000,20.7152,20.8745,20.7093,20.8234,1245481.2703209,0
+AXS.US,D,20091123,000000,21.0271,21.034,20.7093,20.8372,1037554.1916694,0
+AXS.US,D,20091124,000000,20.8146,20.9444,20.599,20.9444,1412195.8829411,0
+AXS.US,D,20091125,000000,20.9602,21.0409,20.9041,20.9602,803455.59655423,0
+AXS.US,D,20091127,000000,20.3954,20.6463,20.2861,20.3068,1311331.7893406,0
+AXS.US,D,20091130,000000,20.2793,20.3954,19.928,20.0923,3424779.8081975,0
+AXS.US,D,20091201,000000,20.2221,20.3865,20.0421,20.2861,2302976.5844397,0
+AXS.US,D,20091202,000000,20.2585,20.6305,20.2585,20.546,1918084.3656163,0
+AXS.US,D,20091203,000000,20.5941,20.7594,20.479,20.5154,2074532.1912973,0
+AXS.US,D,20091204,000000,20.7978,20.8234,20.351,20.4593,2455161.4019835,0
+AXS.US,D,20091207,000000,20.479,20.7221,20.4681,20.6305,1460978.1100247,0
+AXS.US,D,20091208,000000,20.599,20.6305,20.4593,20.5233,1067260.0924715,0
+AXS.US,D,20091209,000000,20.546,20.5941,20.3442,20.539,1086635.1849968,0
+AXS.US,D,20091210,000000,20.6069,20.7309,20.5941,20.6541,1021530.5653745,0
+AXS.US,D,20091211,000000,20.8677,20.9818,20.546,20.9514,1103865.0545951,0
+AXS.US,D,20091214,000000,21.0016,21.2466,20.9514,21.2121,945171.40102792,0
+AXS.US,D,20091215,000000,21.1786,21.2603,20.5872,20.6148,3740939.5315824,0
+AXS.US,D,20091216,000000,20.6305,20.6679,20.2793,20.3658,2496886.0387186,0
+AXS.US,D,20091217,000000,20.291,20.3354,20.0992,20.1296,1216673.7006732,0
+AXS.US,D,20091218,000000,20.1552,20.2221,19.928,20.1228,1687376.8689884,0
+AXS.US,D,20091221,000000,20.2793,20.4141,20.17,20.2713,954170.97196062,0
+AXS.US,D,20091222,000000,20.2291,20.5872,20.2291,20.5322,976017.49137244,0
+AXS.US,D,20091223,000000,20.546,20.7014,20.4515,20.6611,913625.14081297,0
+AXS.US,D,20091224,000000,20.6679,20.7536,20.546,20.6217,285129.69872025,0
+AXS.US,D,20091228,000000,20.6217,20.6817,20.4593,20.479,545920.11069604,0
+AXS.US,D,20091229,000000,20.359,20.5007,20.3216,20.4209,823708.69599964,0
+AXS.US,D,20091230,000000,20.4209,20.5233,20.3727,20.4515,602772.07499477,0
+AXS.US,D,20091231,000000,20.479,20.5508,20.3954,20.3954,1267622.4911297,0
+AXS.US,D,20100104,000000,20.5007,20.599,20.4003,20.479,1204860.2395065,0
+AXS.US,D,20100105,000000,20.479,20.5833,20.1858,20.2861,1689352.3845589,0
+AXS.US,D,20100106,000000,20.2793,20.3146,19.8275,19.8846,2056557.4385129,0
+AXS.US,D,20100107,000000,19.8709,19.8974,19.6386,19.6386,2467559.1848853,0
+AXS.US,D,20100108,000000,19.5815,19.7469,19.5412,19.6888,2345657.476397,0
+AXS.US,D,20100111,000000,19.8275,20.0854,19.7921,20.0145,3539484.7053325,0
+AXS.US,D,20100112,000000,19.986,20.2585,19.8482,20.1296,1752292.4732319,0
+AXS.US,D,20100113,000000,20.1622,20.5941,20.1552,20.539,1292624.3479112,0
+AXS.US,D,20100114,000000,20.5588,20.599,20.359,20.5941,773122.69312491,0
+AXS.US,D,20100115,000000,20.5322,20.539,20.3354,20.4003,1110799.6833265,0
+AXS.US,D,20100119,000000,20.4435,20.7152,20.4209,20.6945,1646612.5523224,0
+AXS.US,D,20100120,000000,20.6611,20.7457,20.5233,20.6148,1035405.9201075,0
+AXS.US,D,20100121,000000,20.7221,20.8028,20.5154,20.5941,1146827.4371969,0
+AXS.US,D,20100122,000000,20.5588,20.6541,20.4141,20.4367,1970692.6298004,0
+AXS.US,D,20100125,000000,20.5941,20.6541,20.3068,20.5941,1564019.9453266,0
+AXS.US,D,20100126,000000,20.6069,20.9326,20.4859,20.5508,1244916.2566083,0
+AXS.US,D,20100127,000000,20.5872,20.7457,20.4859,20.7152,1440954.6744265,0
+AXS.US,D,20100128,000000,20.7221,20.7536,20.4003,20.5154,1285272.0561656,0
+AXS.US,D,20100129,000000,20.5744,20.8519,20.5075,20.6749,1368061.8082338,0
+AXS.US,D,20100201,000000,20.7309,20.7684,20.5322,20.6541,934679.01508843,0
+AXS.US,D,20100202,000000,20.6817,20.8972,20.6217,20.8893,1315427.1225451,0
+AXS.US,D,20100203,000000,20.8745,20.8825,20.4435,20.546,958367.92633641,0
+AXS.US,D,20100204,000000,20.4731,20.6217,20.2989,20.3658,2262530.34204,0
+AXS.US,D,20100205,000000,20.2989,20.5508,20.2291,20.5007,2035930.373157,0
+AXS.US,D,20100208,000000,20.5007,20.8608,20.3727,20.5941,2380894.6175545,0
+AXS.US,D,20100209,000000,20.8146,21.034,20.3146,20.8293,2506532.9365126,0
+AXS.US,D,20100210,000000,20.9326,21.2849,20.7752,21.2535,1520307.5984804,0
+AXS.US,D,20100211,000000,21.1226,21.4985,21.0635,21.4208,1319440.1426009,0
+AXS.US,D,20100212,000000,21.2849,21.838,21.2003,21.831,1963388.1000055,0
+AXS.US,D,20100216,000000,21.9443,21.96,21.5802,21.9147,1287377.6468355,0
+AXS.US,D,20100217,000000,21.9147,22.0426,21.8714,22.0003,831664.61750282,0
+AXS.US,D,20100218,000000,21.8576,22.2336,21.8576,22.1657,867000.33119654,0
+AXS.US,D,20100219,000000,22.1361,22.4963,22.1115,22.3979,1369308.700006,0
+AXS.US,D,20100222,000000,22.4904,22.6026,22.2729,22.4835,1144224.9189993,0
+AXS.US,D,20100223,000000,22.3753,22.7098,22.2729,22.3979,2166360.1303432,0
+AXS.US,D,20100224,000000,22.4963,22.698,22.4166,22.698,1922054.70478,0
+AXS.US,D,20100225,000000,22.4963,22.6902,22.3487,22.6026,1283111.5900632,0
+AXS.US,D,20100226,000000,22.513,22.7787,22.3683,22.5751,1952155.9119388,0
+AXS.US,D,20100301,000000,22.6694,22.6832,22.4766,22.635,1322819.0465475,0
+AXS.US,D,20100302,000000,22.6498,22.7256,22.4963,22.5888,1215750.9804376,0
+AXS.US,D,20100303,000000,22.5042,22.6183,22.331,22.4766,1229211.7207915,0
+AXS.US,D,20100304,000000,22.4766,22.7729,22.2946,22.7256,1626317.7881967,0
+AXS.US,D,20100305,000000,22.7256,22.7787,22.5613,22.6832,1385531.5037966,0
+AXS.US,D,20100308,000000,22.7098,22.8918,22.635,22.6774,1825802.1799345,0
+AXS.US,D,20100309,000000,22.704,23.1104,22.5553,22.9391,3382796.0374756,0
+AXS.US,D,20100310,000000,22.9391,22.9943,22.7649,22.9254,1881915.3583177,0
+AXS.US,D,20100311,000000,22.7787,22.9795,22.7098,22.8269,1351457.9250507,0
+AXS.US,D,20100312,000000,22.9046,22.9795,22.7256,22.8496,1201160.2126585,0
+AXS.US,D,20100315,000000,23.0769,23.1753,22.8791,23.0355,1795597.3191811,0
+AXS.US,D,20100316,000000,23.0936,23.1024,22.8574,22.9322,1063918.7883583,0
+AXS.US,D,20100317,000000,22.9184,23.0848,22.7649,23.008,1177260.9455859,0
+AXS.US,D,20100318,000000,23.0602,23.068,22.7256,22.8191,1089939.9054882,0
+AXS.US,D,20100319,000000,22.7885,22.8918,22.4372,22.453,1721549.0202704,0
+AXS.US,D,20100322,000000,22.3545,22.8791,22.3545,22.4452,1536054.8151891,0
+AXS.US,D,20100323,000000,22.453,22.6429,22.3753,22.5829,1030822.8052807,0
+AXS.US,D,20100324,000000,22.5681,22.5957,22.3487,22.4107,1417773.8690351,0
+AXS.US,D,20100325,000000,22.4963,22.5751,22.2778,22.3979,869906.69669649,0
+AXS.US,D,20100326,000000,22.39,22.5248,22.2552,22.331,607957.80336758,0
+AXS.US,D,20100329,000000,22.2946,22.5751,22.2612,22.5415,929747.33964395,0
+AXS.US,D,20100330,000000,22.4963,22.6498,22.4107,22.4107,921673.53758204,0
+AXS.US,D,20100331,000000,22.4324,22.6567,22.3487,22.4372,1139828.7871277,0
+AXS.US,D,20100401,000000,22.5957,22.6902,22.4372,22.5681,785099.76437748,0
+AXS.US,D,20100405,000000,22.6026,22.6026,22.3635,22.4963,840878.60910701,0
+AXS.US,D,20100406,000000,22.3635,22.7581,22.3635,22.7098,952809.24826484,0
+AXS.US,D,20100407,000000,22.7403,23.0208,22.4452,22.9254,1164315.4245706,0
+AXS.US,D,20100408,000000,22.8988,22.9322,22.5888,22.7256,1386112.7768966,0
+AXS.US,D,20100409,000000,22.7177,22.8427,22.513,22.5327,1582391.020679,0
+AXS.US,D,20100412,000000,22.513,22.5415,22.2857,22.5248,1380949.4051815,0
+AXS.US,D,20100413,000000,22.4835,22.7354,22.3979,22.6636,1338401.6369587,0
+AXS.US,D,20100414,000000,22.7581,22.9254,22.7403,22.887,657439.18410999,0
+AXS.US,D,20100415,000000,22.887,22.9391,22.6183,22.7177,1025482.6127275,0
+AXS.US,D,20100416,000000,22.7098,22.8574,22.1952,22.2178,1398428.2466497,0
+AXS.US,D,20100419,000000,22.082,22.3172,22.0515,22.1804,1283632.9066721,0
+AXS.US,D,20100420,000000,22.2484,22.2484,22.0358,22.1361,1061040.8767863,0
+AXS.US,D,20100421,000000,22.0672,22.3103,22.022,22.2484,1216181.854204,0
+AXS.US,D,20100422,000000,22.1115,22.8348,22.0358,22.7403,1695969.9552358,0
+AXS.US,D,20100423,000000,22.7226,23.1024,22.7148,23.0769,1360979.8288041,0
+AXS.US,D,20100426,000000,23.0769,23.3072,23.0277,23.1911,1607064.6410772,0
+AXS.US,D,20100427,000000,23.0769,23.2215,22.4372,22.5327,1480603.1906314,0
+AXS.US,D,20100428,000000,22.0269,22.5553,22.0269,22.3241,2566131.7210723,0
+AXS.US,D,20100429,000000,22.5248,22.7581,22.2729,22.453,1543798.3484443,0
+AXS.US,D,20100430,000000,22.3753,22.5613,22.2857,22.3753,1187948.4441743,0
+AXS.US,D,20100503,000000,22.3821,22.5751,22.2857,22.5415,1657498.2121949,0
+AXS.US,D,20100504,000000,22.39,22.5042,21.8921,21.9866,1373315.6227914,0
+AXS.US,D,20100505,000000,21.8094,22.1657,21.7858,22.0003,1440761.594201,0
+AXS.US,D,20100506,000000,21.9147,22.0968,20.975,21.5802,2116872.6523306,0
+AXS.US,D,20100507,000000,21.5733,21.8232,21.2466,21.3666,2069122.8963475,0
+AXS.US,D,20100510,000000,22.1165,22.1804,21.6333,21.8813,1233320.2647483,0
+AXS.US,D,20100511,000000,21.6146,22.022,21.5349,21.8094,753255.75413054,0
+AXS.US,D,20100512,000000,21.8636,22.1303,21.8576,22.1303,1109425.7650902,0
+AXS.US,D,20100513,000000,22.1509,22.2729,21.9934,21.9934,774577.90829831,0
+AXS.US,D,20100514,000000,21.8498,21.8862,21.5733,21.6579,954159.79363177,0
+AXS.US,D,20100517,000000,21.6333,21.9816,21.4522,21.9295,814122.7709084,0
+AXS.US,D,20100518,000000,22.1056,22.3172,21.8232,21.8636,1365577.1705949,0
+AXS.US,D,20100519,000000,21.7376,22.1952,21.7149,22.0889,1349529.155219,0
+AXS.US,D,20100520,000000,21.8016,21.9147,21.2318,21.2535,1789255.1418786,0
+AXS.US,D,20100521,000000,20.9888,21.1472,20.5588,20.8441,2783495.3416933,0
+AXS.US,D,20100524,000000,20.791,21.6204,20.791,21.2121,2700758.4326342,0
+AXS.US,D,20100525,000000,20.785,21.2318,20.7221,21.1786,1852599.6828133,0
+AXS.US,D,20100526,000000,21.3479,21.4522,20.9041,20.9514,2964763.1222591,0
+AXS.US,D,20100527,000000,21.1649,21.9235,21.1097,21.9069,1954776.7219472,0
+AXS.US,D,20100528,000000,21.8813,21.96,21.6579,21.8232,1276203.3828365,0
+AXS.US,D,20100601,000000,21.6058,21.7789,21.1708,21.1786,1181568.6670384,0
+AXS.US,D,20100602,000000,21.3401,21.8714,21.1786,21.838,1349373.6748268,0
+AXS.US,D,20100603,000000,21.7927,22.0092,21.7858,21.9679,1184013.6724205,0
+AXS.US,D,20100604,000000,21.7002,21.838,21.4444,21.528,1642703.1858615,0
+AXS.US,D,20100607,000000,21.592,21.7071,21.1649,21.1856,1614260.4362188,0
+AXS.US,D,20100608,000000,21.1856,21.5733,20.9818,21.5575,2073728.3678321,0
+AXS.US,D,20100609,000000,21.7071,21.9679,21.5123,21.7504,2543908.1871148,0
+AXS.US,D,20100610,000000,21.9069,21.9679,21.7563,21.8438,1822225.1147038,0
+AXS.US,D,20100611,000000,21.6727,21.9934,21.6333,21.9816,1401474.849366,0
+AXS.US,D,20100614,000000,22.1165,22.4028,22.0269,22.1952,1622030.3909784,0
+AXS.US,D,20100615,000000,22.3683,22.7787,22.2946,22.7581,1549704.5709218,0
+AXS.US,D,20100616,000000,22.5829,22.887,22.5553,22.7885,1241012.9874177,0
+AXS.US,D,20100617,000000,22.7729,22.948,22.6774,22.7403,1158657.1577512,0
+AXS.US,D,20100618,000000,22.8427,23.0602,22.7649,22.9795,1531246.101362,0
+AXS.US,D,20100621,000000,23.0277,23.2756,22.7581,22.8023,1428692.0476825,0
+AXS.US,D,20100622,000000,22.7649,23.0602,22.6902,22.8191,3524918.3266346,0
+AXS.US,D,20100623,000000,22.7649,22.8496,22.3487,22.3979,1639188.1095452,0
+AXS.US,D,20100624,000000,22.3015,22.3979,22.0672,22.1056,1129035.6025211,0
+AXS.US,D,20100625,000000,22.0968,22.3389,22.0161,22.3389,1716505.5615375,0
+AXS.US,D,20100628,000000,21.8498,22.3821,21.8498,22.3172,1116639.8520427,0
+AXS.US,D,20100629,000000,22.0358,22.1361,21.528,21.6058,1307546.4007088,0
+AXS.US,D,20100630,000000,21.6638,21.7159,21.3292,21.3361,1116436.6097,0
+AXS.US,D,20100701,000000,21.3401,21.3981,20.9602,21.2761,1614425.0625163,0
+AXS.US,D,20100702,000000,21.4562,21.5123,21.1403,21.2239,656053.07133309,0
+AXS.US,D,20100706,000000,21.6146,21.6146,21.0497,21.2062,1012130.6070269,0
+AXS.US,D,20100707,000000,21.2603,22.082,21.2397,22.0742,1270256.5118904,0
+AXS.US,D,20100708,000000,22.3683,22.3979,22.0968,22.2778,889995.16984436,0
+AXS.US,D,20100709,000000,22.3635,22.7581,22.268,22.7403,918316.99029312,0
+AXS.US,D,20100712,000000,22.7098,22.8348,22.6262,22.7492,755616.41394045,0
+AXS.US,D,20100713,000000,22.9184,23.0434,22.8348,22.9863,866396.70143886,0
+AXS.US,D,20100714,000000,22.8988,23.1379,22.8496,22.9943,992348.01360464,0
+AXS.US,D,20100715,000000,23.0149,23.0277,22.6636,22.9568,1125737.9955115,0
+AXS.US,D,20100716,000000,22.8191,22.9126,22.3821,22.3979,1115200.8962567,0
+AXS.US,D,20100719,000000,22.5042,22.6694,22.2729,22.6026,775575.82820074,0
+AXS.US,D,20100720,000000,22.268,22.8102,22.204,22.8102,1200750.6793381,0
+AXS.US,D,20100721,000000,22.9126,22.9254,22.3015,22.3635,1343063.0000875,0
+AXS.US,D,20100722,000000,22.6429,22.6694,22.331,22.4678,1393169.3510336,0
+AXS.US,D,20100723,000000,22.4028,22.704,22.3753,22.6694,1515512.0954055,0
+AXS.US,D,20100726,000000,22.7177,22.7955,22.5829,22.6262,2292105.1515313,0
+AXS.US,D,20100727,000000,22.7787,22.887,22.39,22.39,2301699.2063162,0
+AXS.US,D,20100728,000000,22.3241,22.3979,22.0161,22.0269,1750972.4142164,0
+AXS.US,D,20100729,000000,22.268,22.5042,22.0426,22.3683,1504208.7725189,0
+AXS.US,D,20100730,000000,22.2178,22.5751,22.1509,22.3753,1098505.5540194,0
+AXS.US,D,20100802,000000,22.6636,22.8191,22.5327,22.8023,1164906.8597877,0
+AXS.US,D,20100803,000000,22.6429,22.7787,22.4766,22.5415,983539.49047405,0
+AXS.US,D,20100804,000000,22.7098,22.8988,22.4324,22.7649,1234407.6112815,0
+AXS.US,D,20100805,000000,22.6567,22.887,22.4452,22.4963,1071596.267852,0
+AXS.US,D,20100806,000000,22.3103,22.5189,22.1735,22.4107,929153.8720034,0
+AXS.US,D,20100809,000000,22.4324,22.7492,22.4166,22.7354,783138.47577088,0
+AXS.US,D,20100810,000000,22.513,22.635,22.3241,22.3487,705237.71825523,0
+AXS.US,D,20100811,000000,22.0584,22.0889,21.6795,21.6795,1439977.0787583,0
+AXS.US,D,20100812,000000,21.3814,21.7209,21.3814,21.649,1895261.266748,0
+AXS.US,D,20100813,000000,21.6274,21.9235,21.6058,21.8232,950383.55090527,0
+AXS.US,D,20100816,000000,21.7711,21.9934,21.5998,21.9934,720553.04498588,0
+AXS.US,D,20100817,000000,22.2336,22.331,22.1577,22.1657,1194832.26232,0
+AXS.US,D,20100818,000000,22.1873,22.4904,22.0672,22.3821,838389.90662122,0
+AXS.US,D,20100819,000000,22.268,22.3389,21.9866,21.9866,920274.21405287,0
+AXS.US,D,20100820,000000,21.9069,22.1165,21.831,22.1165,720454.47244969,0
+AXS.US,D,20100823,000000,22.3487,22.4608,22.2484,22.2484,1070186.7822057,0
+AXS.US,D,20100824,000000,22.0092,22.4963,22.0092,22.3103,1533815.0845731,0
+AXS.US,D,20100825,000000,22.1361,22.5681,22.1253,22.5189,851996.98146187,0
+AXS.US,D,20100826,000000,22.6183,22.6183,22.204,22.204,1272550.1017273,0
+AXS.US,D,20100827,000000,22.3015,22.4766,22.1056,22.453,1320305.9549805,0
+AXS.US,D,20100830,000000,22.4254,22.4452,22.0672,22.0672,1071793.4129245,0
+AXS.US,D,20100831,000000,22.0525,22.2266,21.8429,22.1667,1997441.3545171,0
+AXS.US,D,20100901,000000,22.4372,22.948,22.268,22.9184,1432005.9140795,0
+AXS.US,D,20100902,000000,22.9046,23.0277,22.8191,22.9391,905995.42326976,0
+AXS.US,D,20100903,000000,23.0769,23.1655,22.5553,23.1655,3358542.1125151,0
+AXS.US,D,20100907,000000,23.068,23.0848,22.6026,22.635,1894360.9031701,0
+AXS.US,D,20100908,000000,22.7649,22.887,22.6694,22.8644,1279594.4813237,0
+AXS.US,D,20100909,000000,23.008,23.008,22.704,22.9254,1025494.807268,0
+AXS.US,D,20100910,000000,22.9184,22.9943,22.7256,22.8988,670132.68462042,0
+AXS.US,D,20100913,000000,23.1586,23.2215,22.8574,22.887,1161669.2092692,0
+AXS.US,D,20100914,000000,22.8348,23.1458,22.6774,23.0208,976813.18514393,0
+AXS.US,D,20100915,000000,22.9637,23.2294,22.8791,23.1911,732757.74766222,0
+AXS.US,D,20100916,000000,23.13,23.2599,23.0277,23.2215,974574.4707396,0
+AXS.US,D,20100917,000000,23.2451,23.3652,23.1517,23.2934,953886.4326809,0
+AXS.US,D,20100920,000000,23.32,23.7028,23.2678,23.6821,722772.45136766,0
+AXS.US,D,20100921,000000,23.6604,23.6604,23.2057,23.2806,1333739.2576182,0
+AXS.US,D,20100922,000000,23.1753,23.3072,23.0936,23.1379,833775.28923127,0
+AXS.US,D,20100923,000000,22.9391,23.13,22.7787,22.8496,877619.74360019,0
+AXS.US,D,20100924,000000,23.2057,23.5334,23.2057,23.5098,1076376.5277513,0
+AXS.US,D,20100927,000000,23.4862,23.8749,23.4173,23.56,1033696.6520058,0
+AXS.US,D,20100928,000000,23.5384,23.6604,23.1822,23.5787,909968.81106862,0
+AXS.US,D,20100929,000000,23.4705,23.6535,23.3573,23.6535,826577.4616662,0
+AXS.US,D,20100930,000000,23.7352,23.9399,23.6339,23.6417,1241463.1692067,0
+AXS.US,D,20101001,000000,23.8956,24.0609,23.6309,23.6752,1337828.4935524,0
+AXS.US,D,20101004,000000,23.6093,23.7165,23.4429,23.5679,674568.44874883,0
+AXS.US,D,20101005,000000,23.7884,24.1987,23.3879,24.1622,1135570.8600491,0
+AXS.US,D,20101006,000000,24.0924,24.0973,23.6752,23.7234,852847.55066588,0
+AXS.US,D,20101007,000000,23.8267,24.0855,23.8041,24.0019,767605.67973358,0
+AXS.US,D,20101008,000000,24.0333,24.1042,23.8749,24.0855,545634.55520461,0
+AXS.US,D,20101011,000000,24.0255,24.1476,23.9635,23.9989,535564.91333785,0
+AXS.US,D,20101012,000000,23.9901,24.5451,23.9408,24.489,1482056.3733813,0
+AXS.US,D,20101013,000000,24.6415,24.7694,24.5274,24.6199,1014895.7190986,0
+AXS.US,D,20101014,000000,24.6336,24.8659,24.177,24.2775,1614403.7220703,0
+AXS.US,D,20101015,000000,24.3355,24.4437,24.1476,24.1476,1214796.7576389,0
+AXS.US,D,20101018,000000,24.0333,24.2775,24.0333,24.2705,1056686.409595,0
+AXS.US,D,20101019,000000,23.8749,24.361,23.8749,24.0855,1157384.8606861,0
+AXS.US,D,20101020,000000,24.1042,24.5796,24.1042,24.552,1398964.8064343,0
+AXS.US,D,20101021,000000,24.6012,24.8472,24.552,24.7694,1304424.5983256,0
+AXS.US,D,20101022,000000,24.7636,24.8088,24.6474,24.737,766373.0149254,0
+AXS.US,D,20101025,000000,24.8954,25.0686,24.8727,24.8787,954031.7509559,0
+AXS.US,D,20101026,000000,24.8659,25.229,24.8256,24.9623,1203377.5866169,0
+AXS.US,D,20101027,000000,24.9043,24.9309,24.5864,24.8256,1129944.0957927,0
+AXS.US,D,20101028,000000,24.8905,24.8905,24.5195,24.6415,1510458.4745554,0
+AXS.US,D,20101029,000000,24.4595,24.4595,23.9124,24.4447,2118319.7378102,0
+AXS.US,D,20101101,000000,24.4841,24.8432,24.3424,24.5195,1471211.3619773,0
+AXS.US,D,20101102,000000,24.8727,25.0607,24.6947,25.044,1185215.8508774,0
+AXS.US,D,20101103,000000,25.0922,25.1237,24.6199,24.9219,1002792.6375936,0
+AXS.US,D,20101104,000000,25.1395,25.6286,25.0755,25.5695,1423475.8329583,0
+AXS.US,D,20101105,000000,25.5281,25.7919,25.3599,25.7919,1015858.0715911,0
+AXS.US,D,20101108,000000,25.6708,25.8548,25.5911,25.784,1046538.5194263,0
+AXS.US,D,20101109,000000,25.7771,25.8017,25.2438,25.2802,1348048.5347527,0
+AXS.US,D,20101110,000000,25.2743,25.7555,25.2674,25.7348,984733.53923713,0
+AXS.US,D,20101111,000000,25.5134,25.7289,25.3353,25.6128,1092818.8332719,0
+AXS.US,D,20101112,000000,25.4701,25.7475,25.4248,25.4298,944081.00585959,0
+AXS.US,D,20101115,000000,25.4967,25.7289,25.353,25.5842,1043766.2938725,0
+AXS.US,D,20101116,000000,25.4622,25.5469,25.0125,25.0922,1803928.2228065,0
+AXS.US,D,20101117,000000,25.1395,25.1896,25.0125,25.0686,943805.61248529,0
+AXS.US,D,20101118,000000,25.3117,25.6708,25.2054,25.598,868134.42346855,0
+AXS.US,D,20101119,000000,25.5469,25.6414,25.4248,25.5842,617923.79163959,0
+AXS.US,D,20101122,000000,25.3756,25.6059,25.3687,25.5754,1403795.8769191,0
+AXS.US,D,20101123,000000,25.3353,25.5695,25.2378,25.4839,1345388.0924874,0
+AXS.US,D,20101124,000000,25.6344,25.8214,25.6059,25.7693,656247.16777033,0
+AXS.US,D,20101126,000000,25.6768,25.8342,25.5842,25.5911,310648.80726382,0
+AXS.US,D,20101129,000000,25.4298,25.656,25.2802,25.6206,1230951.4752446,0
+AXS.US,D,20101130,000000,25.412,25.5479,25.3205,25.3707,1945029.2191936,0
+AXS.US,D,20101201,000000,25.8214,26.093,25.7693,26.027,1429498.9197828,0
+AXS.US,D,20101202,000000,26.0734,26.3951,26.0734,26.3793,844488.19311254,0
+AXS.US,D,20101203,000000,26.2081,26.3873,26.1343,26.3675,641188.94260313,0
+AXS.US,D,20101206,000000,26.466,26.466,26.2948,26.3016,969136.7218619,0
+AXS.US,D,20101207,000000,26.5398,26.5398,26.2593,26.2593,1121100.0052522,0
+AXS.US,D,20101208,000000,26.3793,26.4374,26.1786,26.3016,1278336.4112226,0
+AXS.US,D,20101209,000000,26.4029,26.4177,26.0516,26.1649,1430375.9104914,0
+AXS.US,D,20101210,000000,25.906,26.3951,25.906,26.3144,1238517.1714499,0
+AXS.US,D,20101213,000000,26.4522,26.6696,26.3144,26.5476,821814.47736612,0
+AXS.US,D,20101214,000000,26.5555,26.6323,26.3873,26.4295,757440.51396577,0
+AXS.US,D,20101215,000000,26.278,26.4177,26.1589,26.1649,1200881.7706491,0
+AXS.US,D,20101216,000000,26.216,26.4295,26.216,26.4177,781523.71535849,0
+AXS.US,D,20101217,000000,25.842,26.466,25.842,26.1136,1547065.4691024,0
+AXS.US,D,20101220,000000,26.1943,26.2948,26.0133,26.0192,742109.94405942,0
+AXS.US,D,20101221,000000,26.1274,26.1274,25.5331,25.5527,2025491.8464384,0
+AXS.US,D,20101222,000000,25.5842,25.9444,25.5754,25.9444,1014360.1755257,0
+AXS.US,D,20101223,000000,25.8834,25.9218,25.6768,25.7475,495456.05322689,0
+AXS.US,D,20101227,000000,25.6286,25.9837,25.5754,25.9139,452743.65870656,0
+AXS.US,D,20101228,000000,25.9297,25.9581,25.7623,25.9297,446776.46352626,0
+AXS.US,D,20101229,000000,25.7781,25.8864,25.6039,25.7859,349938.60073387,0
+AXS.US,D,20101230,000000,25.7427,25.9178,25.6816,25.6816,261469.24140025,0
+AXS.US,D,20101231,000000,25.6954,25.8096,25.6807,25.7555,241500.68123455,0
+AXS.US,D,20110103,000000,25.9837,26.0802,25.7555,25.8982,901572.86989361,0
+AXS.US,D,20110104,000000,25.9444,25.9444,25.7475,25.8017,950275.83246366,0
+AXS.US,D,20110105,000000,25.6816,26.0448,25.6414,25.8765,1494078.1579492,0
+AXS.US,D,20110106,000000,25.7053,25.8017,25.4474,25.5606,1160374.5555466,0
+AXS.US,D,20110107,000000,25.5911,25.6128,25.2438,25.3845,928560.40436286,0
+AXS.US,D,20110110,000000,25.3195,25.478,25.2054,25.41,787643.34229579,0
+AXS.US,D,20110111,000000,25.4967,25.598,25.3117,25.417,701263.31424464,0
+AXS.US,D,20110112,000000,25.5695,25.6344,25.3894,25.4898,929351.01707578,0
+AXS.US,D,20110113,000000,25.4839,25.5527,25.2438,25.2871,1137995.541197,0
+AXS.US,D,20110114,000000,25.2378,25.3402,25.1729,25.3353,1236345.5270187,0
+AXS.US,D,20110118,000000,25.234,25.417,25.234,25.2438,1254375.1552355,0
+AXS.US,D,20110119,000000,25.229,25.2959,24.8256,24.8472,1777291.2813783,0
+AXS.US,D,20110120,000000,24.861,25.2378,24.7419,25.2378,2383059.1485038,0
+AXS.US,D,20110121,000000,25.0686,25.1729,24.8531,25.166,1365029.4324814,0
+AXS.US,D,20110124,000000,25.1965,25.656,25.1169,25.5527,974929.12862752,0
+AXS.US,D,20110125,000000,25.5203,25.9719,25.4967,25.8696,1738075.6713633,0
+AXS.US,D,20110126,000000,26.0596,26.1136,25.842,25.9769,1354504.5277672,0
+AXS.US,D,20110127,000000,26.0044,26.216,25.85,26.1432,909519.64549136,0
+AXS.US,D,20110128,000000,26.1343,26.2288,25.4839,25.5527,1435541.3146299,0
+AXS.US,D,20110131,000000,25.5773,25.7938,25.4602,25.5389,1438220.0487061,0
+AXS.US,D,20110201,000000,25.6768,25.9139,25.5389,25.842,1042106.8201447,0
+AXS.US,D,20110202,000000,25.6344,25.8214,25.5281,25.5281,960131.05365893,0
+AXS.US,D,20110203,000000,25.4622,25.906,25.3894,25.7693,879281.24975138,0
+AXS.US,D,20110204,000000,25.8214,26.0999,25.8214,25.9837,516591.22443944,0
+AXS.US,D,20110207,000000,26.0192,26.2848,26.0192,26.2445,598795.63856077,0
+AXS.US,D,20110208,000000,26.0871,26.5181,25.8017,26.4295,963216.27242041,0
+AXS.US,D,20110209,000000,26.4944,26.7739,26.4374,26.4866,995550.09671314,0
+AXS.US,D,20110210,000000,26.338,26.5181,26.278,26.4374,1059875.2819512,0
+AXS.US,D,20110211,000000,26.4866,26.9344,26.3793,26.8193,1223037.2184217,0
+AXS.US,D,20110214,000000,26.7602,26.8349,26.6155,26.712,892451.35355533,0
+AXS.US,D,20110215,000000,26.6323,26.8035,26.6323,26.703,749564.87318795,0
+AXS.US,D,20110216,000000,26.7366,26.9973,26.7366,26.9108,742424.96969053,0
+AXS.US,D,20110218,000000,26.8605,27.14,26.8035,27.14,1141433.3854229,0
+AXS.US,D,20110222,000000,26.7198,26.7917,26.1649,26.1649,1636769.5256677,0
+AXS.US,D,20110223,000000,26.1786,26.2288,25.8145,25.842,1200790.3115949,0
+AXS.US,D,20110224,000000,25.7771,25.9581,25.3402,25.6895,1261542.4964492,0
+AXS.US,D,20110225,000000,25.7555,25.9975,25.6816,25.9218,957617.96209202,0
+AXS.US,D,20110228,000000,25.9257,26.1943,25.8302,26.0714,1184773.7987821,0
+AXS.US,D,20110301,000000,26.2948,26.2948,25.8962,25.904,1163628.4654524,0
+AXS.US,D,20110302,000000,25.848,25.9818,25.4927,25.5301,1100841.8247482,0
+AXS.US,D,20110303,000000,25.7161,26.3075,25.7102,26.274,1498583.0244742,0
+AXS.US,D,20110304,000000,26.2239,26.2848,25.8548,26.0359,953395.60242339,0
+AXS.US,D,20110307,000000,26.1215,26.2672,25.5695,25.7131,1028085.1309251,0
+AXS.US,D,20110308,000000,25.7919,26.0044,25.6895,25.8834,935048.91615207,0
+AXS.US,D,20110309,000000,25.85,25.85,25.5045,25.5754,1036652.8118796,0
+AXS.US,D,20110310,000000,25.289,25.3914,24.9879,24.9879,1480955.8160959,0
+AXS.US,D,20110311,000000,24.7892,24.7892,24.1869,24.2775,3265486.5897194,0
+AXS.US,D,20110314,000000,24.0757,24.3059,23.7382,24.2557,1440481.1197681,0
+AXS.US,D,20110315,000000,23.6093,23.9566,23.503,23.7382,1586645.8991225,0
+AXS.US,D,20110316,000000,23.7165,23.9408,23.3504,23.503,2156538.4441345,0
+AXS.US,D,20110317,000000,23.743,23.8021,23.0208,23.13,1312706.7237888,0
+AXS.US,D,20110318,000000,23.4272,23.6417,23.322,23.4065,1398498.3652579,0
+AXS.US,D,20110321,000000,23.6122,23.9399,23.5768,23.932,1055270.8266784,0
+AXS.US,D,20110322,000000,23.7136,23.9891,23.5896,23.8375,1590524.779232,0
+AXS.US,D,20110323,000000,23.7264,24.119,23.7018,23.9674,2583980.4636041,0
+AXS.US,D,20110324,000000,24.0599,24.0973,23.81,23.8651,1104836.5529931,0
+AXS.US,D,20110325,000000,23.9399,23.9399,23.6122,23.8583,1320061.0479577,0
+AXS.US,D,20110328,000000,23.8513,24.2321,23.81,24.0924,1166773.640705,0
+AXS.US,D,20110329,000000,24.1554,24.6523,23.8375,24.3994,5052089.4190264,0
+AXS.US,D,20110330,000000,24.4683,24.9544,24.4683,24.8462,1893306.0754118,0
+AXS.US,D,20110331,000000,24.8619,25.5045,24.8432,25.2368,2753384.9886293,0
+AXS.US,D,20110401,000000,25.4652,25.7102,25.4002,25.5783,2094245.682323,0
+AXS.US,D,20110404,000000,25.9631,26.0035,25.6157,25.7387,1859009.9463006,0
+AXS.US,D,20110405,000000,25.659,25.7437,25.4268,25.4652,1342850.6118394,0
+AXS.US,D,20110406,000000,25.5783,26.1649,25.5479,26.0861,1860812.70588,0
+AXS.US,D,20110407,000000,26.0428,26.4738,26.0428,26.3075,1944601.3940624,0
+AXS.US,D,20110408,000000,26.4315,26.4315,25.9631,26.1943,1445186.1800006,0
+AXS.US,D,20110411,000000,26.1875,26.2081,25.9907,26.1343,1335238.1698953,0
+AXS.US,D,20110412,000000,26.0261,26.3449,25.8814,26.2366,1499904.0997014,0
+AXS.US,D,20110413,000000,26.2288,26.2858,26.0035,26.1136,1116268.9347673,0
+AXS.US,D,20110414,000000,25.9425,25.9503,25.5941,25.783,1772708.1665515,0
+AXS.US,D,20110415,000000,25.6807,25.9631,25.6807,25.8893,644788.36449153,0
+AXS.US,D,20110418,000000,25.7102,25.9345,25.3127,25.6512,1561679.609751,0
+AXS.US,D,20110419,000000,25.5941,25.9631,25.2388,25.3411,1964341.3065926,0
+AXS.US,D,20110420,000000,25.6314,25.7013,25.1159,25.1896,2384764.3517586,0
+AXS.US,D,20110421,000000,25.3549,25.6669,25.3127,25.5715,1138369.5071075,0
+AXS.US,D,20110425,000000,25.412,25.6246,25.2969,25.5361,518222.24423922,0
+AXS.US,D,20110426,000000,25.6669,25.848,25.5361,25.7387,1513731.6924838,0
+AXS.US,D,20110427,000000,25.7663,25.9503,25.4789,25.783,866878.38579096,0
+AXS.US,D,20110428,000000,25.7889,26.093,25.7249,25.9965,1647188.7443638,0
+AXS.US,D,20110429,000000,25.8519,25.9425,25.4691,25.5537,2270805.3540212,0
+AXS.US,D,20110502,000000,25.659,25.6807,24.8945,25.1571,2288799.4148279,0
+AXS.US,D,20110503,000000,25.0755,25.2212,24.8058,25.0991,1305250.7784485,0
+AXS.US,D,20110504,000000,25.1306,25.1503,24.8226,25.0519,1247115.3387559,0
+AXS.US,D,20110505,000000,24.9456,25.0755,24.7744,24.8708,1375492.3482813,0
+AXS.US,D,20110506,000000,25.0991,25.2142,24.7527,24.859,1442972.8708891,0
+AXS.US,D,20110509,000000,24.8777,24.9023,24.4919,24.7163,1642711.3155552,0
+AXS.US,D,20110510,000000,24.7684,24.8659,24.6179,24.6749,1397910.9948876,0
+AXS.US,D,20110511,000000,24.6602,24.7596,24.2705,24.3926,1086303.8999782,0
+AXS.US,D,20110512,000000,24.2321,24.6839,24.1042,24.6455,1443046.0381323,0
+AXS.US,D,20110513,000000,24.6042,24.6042,24.2144,24.2931,1031656.0988855,0
+AXS.US,D,20110516,000000,24.1554,24.5313,24.0551,24.2775,1350724.2201938,0
+AXS.US,D,20110517,000000,24.2056,24.3079,23.9025,23.9399,1593656.7437323,0
+AXS.US,D,20110518,000000,23.9744,24.1328,23.8739,24.0688,1082536.8031571,0
+AXS.US,D,20110519,000000,24.1997,24.1997,23.9094,23.9812,1007400.1415016,0
+AXS.US,D,20110520,000000,23.8946,24.1416,23.8946,24.1042,1475896.0979755,0
+AXS.US,D,20110523,000000,23.8513,23.8877,23.4823,23.499,1467497.1081653,0
+AXS.US,D,20110524,000000,23.5414,23.7648,23.4902,23.499,2576586.5071784,0
+AXS.US,D,20110525,000000,23.8583,23.9163,23.4272,23.5364,1209626.2724418,0
+AXS.US,D,20110526,000000,23.4449,23.6653,23.314,23.6339,983088.29247335,0
+AXS.US,D,20110527,000000,23.6122,23.6713,23.3908,23.6585,1551276.6504423,0
+AXS.US,D,20110531,000000,23.7352,23.811,23.5738,23.811,1877576.1343021,0
+AXS.US,D,20110601,000000,23.743,24.0757,23.6417,23.6713,1889566.4163069,0
+AXS.US,D,20110602,000000,23.6211,23.6713,23.3446,23.5296,1267294.2547462,0
+AXS.US,D,20110603,000000,23.2225,23.8327,23.1921,23.6781,1441391.6454632,0
+AXS.US,D,20110606,000000,23.5689,23.6063,23.1989,23.2461,926902.96305852,0
+AXS.US,D,20110607,000000,23.253,23.501,23.1979,23.2619,1038884.412802,0
+AXS.US,D,20110608,000000,23.1753,23.2157,22.9843,23.0061,743597.67800765,0
+AXS.US,D,20110609,000000,23.0129,23.0582,22.7984,22.9293,1199313.7559755,0
+AXS.US,D,20110610,000000,22.8446,22.9372,22.6694,22.8289,2132852.5815216,0
+AXS.US,D,20110613,000000,22.7777,22.9706,22.6242,22.6882,1742448.4303655,0
+AXS.US,D,20110614,000000,22.8338,22.9706,22.7088,22.7639,852227.66152078,0
+AXS.US,D,20110615,000000,22.6242,22.6242,22.0968,22.1814,1105690.1708322,0
+AXS.US,D,20110616,000000,22.1873,22.5396,22.1509,22.2729,888217.81555786,0
+AXS.US,D,20110617,000000,22.4205,22.449,22.0653,22.0722,882685.55899083,0
+AXS.US,D,20110620,000000,22.026,22.2562,21.8606,22.1577,598107.66323088,0
+AXS.US,D,20110621,000000,22.2257,22.5593,22.2099,22.3851,1250477.9833151,0
+AXS.US,D,20110622,000000,22.2729,22.4412,22.1735,22.269,1186209.7059329,0
+AXS.US,D,20110623,000000,22.02,22.5101,21.8518,22.3989,1521289.2589954,0
+AXS.US,D,20110624,000000,22.3575,22.4205,22.0879,22.2099,2103049.124395,0
+AXS.US,D,20110627,000000,22.2729,22.3782,22.1577,22.3339,1702451.353543,0
+AXS.US,D,20110628,000000,22.4146,22.6567,22.4146,22.5101,1215783.4992125,0
+AXS.US,D,20110629,000000,22.5809,22.8446,22.4638,22.8053,1425906.6113764,0
+AXS.US,D,20110630,000000,22.9126,22.9126,22.5288,22.5425,1661457.3730298,0
+AXS.US,D,20110701,000000,22.6026,22.7413,22.4058,22.6694,1428584.3292409,0
+AXS.US,D,20110705,000000,22.6774,22.6774,22.3575,22.458,1061251.2326111,0
+AXS.US,D,20110706,000000,22.4353,22.5101,22.1962,22.4058,857209.13133922,0
+AXS.US,D,20110707,000000,22.5593,22.7797,22.517,22.6341,1159093.1125761,0
+AXS.US,D,20110708,000000,22.4146,22.5543,22.3261,22.517,931403.76473658,0
+AXS.US,D,20110711,000000,22.2562,22.2877,22.1037,22.2178,998198.34443792,0
+AXS.US,D,20110712,000000,22.1657,22.5681,22.1657,22.3782,949357.17707487,0
+AXS.US,D,20110713,000000,22.5229,22.6095,22.2729,22.4294,644705.03513104,0
+AXS.US,D,20110714,000000,22.3989,22.7502,22.3645,22.5731,1416143.865447,0
+AXS.US,D,20110715,000000,22.5937,22.6262,22.3034,22.5937,1373063.6022865,0
+AXS.US,D,20110718,000000,22.4944,22.5593,22.2356,22.4736,1913409.7917353,0
+AXS.US,D,20110719,000000,22.5593,22.7837,22.458,22.7266,1586518.8726583,0
+AXS.US,D,20110720,000000,22.7364,22.7905,22.6026,22.7581,957617.96209202,0
+AXS.US,D,20110721,000000,22.8604,23.253,22.822,23.066,1393165.2861867,0
+AXS.US,D,20110722,000000,23.1104,23.2826,22.944,23.0916,1447728.7417071,0
+AXS.US,D,20110725,000000,22.8682,23.3524,22.8053,23.1911,1473535.4381655,0
+AXS.US,D,20110726,000000,23.1517,23.5384,23.1212,23.4695,1043675.85103,0
+AXS.US,D,20110727,000000,23.3603,23.5443,23.2057,23.314,1531998.0980299,0
+AXS.US,D,20110728,000000,23.377,23.501,23.1586,23.1822,930071.51118048,0
+AXS.US,D,20110729,000000,22.9883,23.2461,22.8791,23.2057,1080628.3575596,0
+AXS.US,D,20110801,000000,23.441,23.5915,22.9529,23.0129,1353802.3254732,0
+AXS.US,D,20110802,000000,22.9126,23.0641,22.5829,22.7709,2468343.700328,0
+AXS.US,D,20110803,000000,22.6694,22.8446,22.5465,22.7413,2333424.3197927,0
+AXS.US,D,20110804,000000,22.7413,22.9687,21.8891,21.8891,2275622.197542,0
+AXS.US,D,20110805,000000,22.026,22.1165,21.1097,21.3844,2714460.0151642,0
+AXS.US,D,20110808,000000,20.848,21.0763,19.8433,19.8433,2244409.254769,0
+AXS.US,D,20110809,000000,20.1414,21.2613,19.7941,21.2466,2979264.4634074,0
+AXS.US,D,20110810,000000,20.9169,21.217,20.2221,20.2457,3273733.1477726,0
+AXS.US,D,20110811,000000,20.3609,21.3636,20.3609,21.156,2615461.6862695,0
+AXS.US,D,20110812,000000,21.3361,21.402,20.7309,20.8323,1044518.2905404,0
+AXS.US,D,20110815,000000,21.0695,21.5555,20.9858,21.5555,565244.39263553,0
+AXS.US,D,20110816,000000,21.3361,21.4689,21.2131,21.3764,771458.13833858,0
+AXS.US,D,20110817,000000,21.4178,21.5487,21.2249,21.3636,671061.50212633,0
+AXS.US,D,20110818,000000,20.7614,20.9376,20.3098,20.4643,1198970.2764164,0
+AXS.US,D,20110819,000000,20.1858,20.7093,20.0992,20.0992,1143673.116039,0
+AXS.US,D,20110822,000000,20.5046,20.5046,19.8147,19.8512,987089.11798849,0
+AXS.US,D,20110823,000000,19.924,20.1484,19.7685,20.1484,1202613.3954085,0
+AXS.US,D,20110824,000000,20.0923,20.3914,19.983,20.1858,2213138.3879283,0
+AXS.US,D,20110825,000000,20.2301,20.2861,19.3129,19.3129,2331604.2846142,0
+AXS.US,D,20110826,000000,19.1811,19.5314,18.7894,19.5068,2077582.8588605,0
+AXS.US,D,20110829,000000,20.0205,20.972,19.8217,20.8549,1707509.0392399,0
+AXS.US,D,20110830,000000,20.7692,21.0478,20.478,20.8549,1382772.4889951,0
+AXS.US,D,20110831,000000,21.0173,21.0979,20.5744,20.8697,2903555.6745573,0
+AXS.US,D,20110901,000000,20.9287,21.0695,20.6384,20.6817,1087112.8045019,0
+AXS.US,D,20110902,000000,20.3274,20.417,20.1159,20.1159,813031.35952834,0
+AXS.US,D,20110906,000000,19.7242,19.9132,19.5697,19.9132,1136585.0393389,0
+AXS.US,D,20110907,000000,20.2231,20.7083,20.0677,20.7004,960701.14843007,0
+AXS.US,D,20110908,000000,20.4288,20.6601,20.3638,20.4091,839683.54413221,0
+AXS.US,D,20110909,000000,20.2094,20.2183,19.6593,19.6868,946200.82349346,0
+AXS.US,D,20110912,000000,19.553,19.7685,19.2982,19.7685,1229570.4435264,0
+AXS.US,D,20110913,000000,19.8728,20.1366,19.742,19.9899,725375.98577705,0
+AXS.US,D,20110914,000000,20.0844,20.1552,19.553,19.9446,923662.26390491,0
+AXS.US,D,20110915,000000,20.0755,20.171,19.8807,20.171,686556.69833024,0
+AXS.US,D,20110916,000000,20.172,20.2881,20.0027,20.2389,816212.10219087,0
+AXS.US,D,20110919,000000,19.8886,19.983,19.6829,19.8217,705283.44778233,0
+AXS.US,D,20110920,000000,19.9899,20.0923,19.6711,19.677,758925.19927886,0
+AXS.US,D,20110921,000000,19.5796,19.7616,18.9843,18.9921,990914.13887722,0
+AXS.US,D,20110922,000000,18.6595,18.9607,18.4096,18.5641,1382429.009436,0
+AXS.US,D,20110923,000000,18.5119,18.6152,18.2856,18.5197,1184809.366192,0
+AXS.US,D,20110926,000000,18.6595,18.7481,18.0573,18.7235,2123209.7485745,0
+AXS.US,D,20110927,000000,19.0866,19.3434,18.7992,18.9134,922466.18271839,0
+AXS.US,D,20110928,000000,18.9951,19.1269,18.4243,18.4322,1519432.6401953,0
+AXS.US,D,20110929,000000,18.7707,19.1505,18.687,18.8878,1675125.4205732,0
+AXS.US,D,20110930,000000,18.7087,19.369,18.6752,19.061,1250757.4415363,0
+AXS.US,D,20111003,000000,18.9951,19.3198,18.5985,18.6074,1816129.8768476,0
+AXS.US,D,20111004,000000,18.448,19.368,18.3948,19.3198,1584372.6335199,0
+AXS.US,D,20111005,000000,19.2902,19.497,19.0324,19.4458,1057945.4959077,0
+AXS.US,D,20111006,000000,19.3139,19.6593,19.1801,19.6593,949948.61229199,0
+AXS.US,D,20111007,000000,19.6662,19.6662,18.9232,18.9232,948543.19149254,0
+AXS.US,D,20111010,000000,19.1939,19.8128,19.1939,19.8049,949609.19757975,0
+AXS.US,D,20111011,000000,19.6071,19.7606,19.43,19.4615,551024.54213178,0
+AXS.US,D,20111012,000000,19.7312,19.74,19.2125,19.3907,1180992.4749971,0
+AXS.US,D,20111013,000000,19.306,19.306,18.8947,19.12,839978.24552905,0
+AXS.US,D,20111014,000000,19.2834,19.43,18.9763,19.3601,650546.2200589,0
+AXS.US,D,20111017,000000,19.2686,19.2765,18.8572,18.9085,844866.22386987,0
+AXS.US,D,20111018,000000,18.9685,19.2519,18.7146,19.1939,1704440.0798659,0
+AXS.US,D,20111019,000000,19.2253,20.0923,19.1348,19.9004,1484778.8045612,0
+AXS.US,D,20111020,000000,19.8718,20.7536,19.8049,20.7457,1531506.2515606,0
+AXS.US,D,20111021,000000,20.9376,22.085,20.9376,22.0013,4392179.8242415,0
+AXS.US,D,20111024,000000,21.9875,22.949,21.9353,22.8634,2085562.1532331,0
+AXS.US,D,20111025,000000,22.7059,22.7935,22.1705,22.3182,1916140.3526088,0
+AXS.US,D,20111026,000000,22.7865,22.9263,22.5475,22.7374,1528861.0524709,0
+AXS.US,D,20111027,000000,23.2766,23.5689,22.8988,23.3613,1384118.9695151,0
+AXS.US,D,20111028,000000,23.0818,23.3082,22.8407,22.9263,1834298.7260691,0
+AXS.US,D,20111031,000000,22.7118,23.2205,22.6557,23.0424,1490127.1268081,0
+AXS.US,D,20111101,000000,22.7374,23.1576,22.5681,22.7305,3250126.5496734,0
+AXS.US,D,20111102,000000,22.4412,23.073,22.1213,22.8407,2773519.1913041,0
+AXS.US,D,20111103,000000,23.0119,23.1576,22.825,23.0119,2160222.2115951,0
+AXS.US,D,20111104,000000,22.948,23.0562,22.7915,22.9735,1432568.8953686,0
+AXS.US,D,20111107,000000,22.8988,23.2964,22.8918,23.253,1488359.9346387,0
+AXS.US,D,20111108,000000,23.4291,23.8976,23.1969,23.8759,1301466.4060283,0
+AXS.US,D,20111109,000000,23.4085,23.5955,22.9971,23.0307,1932635.5011386,0
+AXS.US,D,20111110,000000,23.2383,23.3318,22.6804,23.2057,1492710.3369832,0
+AXS.US,D,20111111,000000,23.4085,23.6191,23.3396,23.5168,689727.27887564,0
+AXS.US,D,20111114,000000,23.3082,23.441,22.9126,22.9263,1956428.0659813,0
+AXS.US,D,20111115,000000,22.949,23.2619,22.7865,22.9126,1308111.4144213,0
+AXS.US,D,20111116,000000,22.7807,23.2304,22.7138,22.8171,1498484.451938,0
+AXS.US,D,20111117,000000,22.7541,22.8988,22.2021,22.2778,1267750.5338055,0
+AXS.US,D,20111118,000000,22.4284,22.8918,22.3565,22.6518,1179408.200936,0
+AXS.US,D,20111121,000000,22.2857,22.4944,22.1007,22.268,1353998.4543339,0
+AXS.US,D,20111122,000000,22.209,22.3645,21.8626,21.8911,1568855.0806583,0
+AXS.US,D,20111123,000000,21.7021,21.8783,21.5477,21.5703,1458248.5653629,0
+AXS.US,D,20111125,000000,21.5703,22.1273,21.5703,22.0013,512766.20355069,0
+AXS.US,D,20111128,000000,22.6026,22.6026,22.2474,22.4205,1333561.4205684,0
+AXS.US,D,20111129,000000,22.4136,22.5111,22.2394,22.3645,630371.3689154,0
+AXS.US,D,20111130,000000,22.8171,23.4725,22.699,23.4646,1636151.668946,0
+AXS.US,D,20111201,000000,23.2461,23.5256,22.9194,22.9588,893119.00465094,0
+AXS.US,D,20111202,000000,23.1212,23.127,22.5888,22.636,1168772.529145,0
+AXS.US,D,20111205,000000,22.8564,23.0818,22.5888,22.762,785723.71836943,0
+AXS.US,D,20111206,000000,22.7767,22.8545,22.5583,22.7108,764200.35428243,0
+AXS.US,D,20111207,000000,22.5583,23.0041,22.4845,22.9647,984457.12965112,0
+AXS.US,D,20111208,000000,22.8624,22.9126,22.698,22.7364,1738159.0007238,0
+AXS.US,D,20111209,000000,22.4688,22.9883,22.4688,22.9254,808460.43924207,0
+AXS.US,D,20111212,000000,22.7807,22.7865,22.2542,22.5553,1870549.0303048,0
+AXS.US,D,20111213,000000,22.1213,22.3851,21.834,21.9875,1851334.4992303,0
+AXS.US,D,20111214,000000,21.8852,22.4284,21.7445,22.1785,1593116.1191008,0
+AXS.US,D,20111215,000000,22.3408,22.8564,22.3103,22.636,2342592.5818698,0
+AXS.US,D,20111216,000000,22.7767,22.948,22.5996,22.7108,1373657.0699271,0
+AXS.US,D,20111219,000000,22.8988,22.9588,22.7138,22.762,901686.6856055,0
+AXS.US,D,20111220,000000,23.0041,23.128,22.8918,23.0818,1301946.0579569,0
+AXS.US,D,20111221,000000,22.9735,23.1921,22.9401,23.128,595033.62279825,0
+AXS.US,D,20111222,000000,23.2323,23.6988,23.1831,23.6988,1305557.6743859,0
+AXS.US,D,20111223,000000,23.81,24.0915,23.8021,23.9704,499411.14921494,0
+AXS.US,D,20111227,000000,24.0068,24.2439,23.8966,24.0314,493657.35849441,0
+AXS.US,D,20111228,000000,24.1042,24.1416,23.7254,23.81,636856.83206947,0
+AXS.US,D,20111229,000000,23.8327,23.9586,23.7037,23.8247,529950.34362204,0
+AXS.US,D,20111230,000000,23.8563,23.8858,23.5896,23.6604,745782.53319117,0
+AXS.US,D,20120103,000000,23.9852,24.0835,23.1517,23.2992,1464209.6632729,0
+AXS.US,D,20120104,000000,23.2157,23.3721,23.074,23.0996,848385.36503291,0
+AXS.US,D,20120105,000000,22.9401,23.1133,22.698,23.0818,725455.25029068,0
+AXS.US,D,20120106,000000,22.76,23.2157,22.7108,23.0513,1207615.1894612,0
+AXS.US,D,20120109,000000,23.128,23.2323,23.0562,23.1517,500141.80543677,0
+AXS.US,D,20120110,000000,23.2776,23.2776,22.8545,23.0906,1737702.7216645,0
+AXS.US,D,20120111,000000,23.0996,23.3957,22.9805,23.2992,873221.57930517,0
+AXS.US,D,20120112,000000,23.3879,23.4892,23.0562,23.256,633789.90511883,0
+AXS.US,D,20120113,000000,23.1133,23.1921,22.8397,23.1517,617723.59793208,0
+AXS.US,D,20120117,000000,23.256,23.2776,22.9647,23.074,885042.1539539,0
+AXS.US,D,20120118,000000,23.0454,23.0818,22.6252,22.9647,1668828.9727978,0
+AXS.US,D,20120119,000000,22.9647,23.128,22.8791,23.128,1273542.9405711,0
+AXS.US,D,20120120,000000,23.0818,23.2776,22.948,23.256,1369217.2409518,0
+AXS.US,D,20120123,000000,23.1989,23.2629,22.76,22.7993,767817.05176994,0
+AXS.US,D,20120124,000000,22.5799,22.7993,22.4688,22.6557,1270898.7576932,0
+AXS.US,D,20120125,000000,22.5927,22.7915,22.5425,22.7857,1005212.2376829,0
+AXS.US,D,20120126,000000,22.8791,23.2471,22.8397,23.1763,1467824.328337,0
+AXS.US,D,20120127,000000,23.0395,23.3554,22.9184,22.9883,2540255.9222174,0
+AXS.US,D,20120130,000000,22.9046,22.9046,22.641,22.6557,1411927.6030487,0
+AXS.US,D,20120131,000000,22.7531,22.9303,22.6232,22.7865,921404.24147803,0
+AXS.US,D,20120201,000000,22.8319,23.3248,22.8319,23.2383,1935451.4237961,0
+AXS.US,D,20120202,000000,23.2836,23.4439,23.2383,23.3032,553869.93492893,0
+AXS.US,D,20120203,000000,23.4735,23.4892,23.256,23.4173,876231.59839986,0
+AXS.US,D,20120206,000000,23.2717,23.4439,23.1133,23.3092,789279.44315415,0
+AXS.US,D,20120207,000000,23.2836,24.0599,23.1831,24.0461,1372425.4213306,0
+AXS.US,D,20120208,000000,24.0541,24.4329,23.8749,24.1042,2828035.9010858,0
+AXS.US,D,20120209,000000,23.9999,24.3768,23.8671,24.362,1326074.9888768,0
+AXS.US,D,20120210,000000,24.1878,24.2529,23.8021,23.8671,1269255.5433528,0
+AXS.US,D,20120213,000000,23.8671,24.0669,23.8247,24.0599,937720.53674624,0
+AXS.US,D,20120214,000000,23.9654,24.1485,23.8671,24.119,1239605.5341948,0
+AXS.US,D,20120215,000000,24.1642,24.4753,24.119,24.3217,1359531.7271127,0
+AXS.US,D,20120216,000000,24.2823,24.424,24.1416,24.1642,1367765.0744136,0
+AXS.US,D,20120217,000000,24.2233,24.3492,24.1249,24.18,697592.75753632,0
+AXS.US,D,20120221,000000,23.9999,24.4487,23.995,24.3492,821726.06694706,0
+AXS.US,D,20120222,000000,24.3296,24.4545,23.6919,23.7628,1539759.9230957,0
+AXS.US,D,20120223,000000,23.7874,23.9114,23.7332,23.8327,827210.56156357,0
+AXS.US,D,20120224,000000,23.8385,23.9852,23.4656,23.506,1093616.5594669,0
+AXS.US,D,20120227,000000,23.4892,23.4892,23.2717,23.3485,798651.96378562,0
+AXS.US,D,20120228,000000,23.3338,23.3957,22.8702,22.8791,844540.01990991,0
+AXS.US,D,20120229,000000,23.0169,23.0562,22.7374,22.8437,1294187.2815261,0
+AXS.US,D,20120301,000000,22.8624,23.3554,22.8397,23.2157,1024386.1202889,0
+AXS.US,D,20120302,000000,23.1251,23.315,23.0071,23.2816,1164732.0713731,0
+AXS.US,D,20120305,000000,23.2077,23.6624,23.1133,23.6309,952215.78062429,0
+AXS.US,D,20120306,000000,23.379,23.4154,23.069,23.1556,790524.3025029,0
+AXS.US,D,20120307,000000,23.3406,23.3937,23.0778,23.3937,549075.44806573,0
+AXS.US,D,20120308,000000,23.8691,24.1594,23.3534,23.4489,1271601.9761988,0
+AXS.US,D,20120309,000000,23.8602,23.8602,23.4429,23.749,483073.51350073,0
+AXS.US,D,20120312,000000,23.8021,24.0461,23.7185,23.8907,393132.6796063,0
+AXS.US,D,20120313,000000,23.8169,24.4929,23.7795,24.4929,631680.24960209,0
+AXS.US,D,20120314,000000,24.4703,24.5441,24.3916,24.4329,884771.84163816,0
+AXS.US,D,20120315,000000,24.371,24.4545,24.2233,24.3424,845115.19573963,0
+AXS.US,D,20120316,000000,24.3552,24.4142,24.0787,24.0885,715217.93349123,0
+AXS.US,D,20120319,000000,24.5343,24.5588,23.9517,24.0137,1838415.3997196,0
+AXS.US,D,20120320,000000,23.7736,24.674,23.7332,24.4309,1651557.4385192,0
+AXS.US,D,20120321,000000,24.4231,24.4231,23.9881,24.0255,616969.56884084,0
+AXS.US,D,20120322,000000,23.8473,24.0019,23.6762,23.9143,1287143.9181415,0
+AXS.US,D,20120323,000000,23.9054,24.2263,23.8189,24.1928,919713.26518715,0
+AXS.US,D,20120326,000000,24.3266,24.7468,24.2135,24.7232,1417288.1198363,0
+AXS.US,D,20120327,000000,24.7409,24.8098,24.5746,24.6593,1634045.0620644,0
+AXS.US,D,20120328,000000,24.6504,24.9958,24.4871,24.9879,981141.23083073,0
+AXS.US,D,20120329,000000,24.8452,24.8826,24.5579,24.8098,1594456.5023507,0
+AXS.US,D,20120330,000000,24.9121,24.978,24.6907,24.734,1039484.9939246,0
+AXS.US,D,20120402,000000,24.6012,24.8679,24.3828,24.8551,1205094.9844123,0
+AXS.US,D,20120403,000000,24.98,25.1287,24.7616,24.9101,1084302.9791147,0
+AXS.US,D,20120404,000000,24.6995,25.229,24.6671,25.0214,1517224.4121423,0
+AXS.US,D,20120405,000000,24.8679,25.1729,24.8629,25.1443,568317.41685644,0
+AXS.US,D,20120409,000000,24.9712,25.0647,24.8,24.98,1201819.7340605,0
+AXS.US,D,20120410,000000,24.8945,24.9712,24.5746,24.5746,1199379.8097369,0
+AXS.US,D,20120411,000000,24.6995,24.9003,24.6012,24.9003,529586.5398287,0
+AXS.US,D,20120412,000000,24.8629,25.0214,24.674,24.9761,614811.13516185,0
+AXS.US,D,20120413,000000,24.9377,25.0715,24.674,24.8364,1365684.8890365,0
+AXS.US,D,20120416,000000,24.98,25.166,24.9456,25.0026,1363846.5620472,0
+AXS.US,D,20120417,000000,25.3087,25.419,25.0134,25.1896,1693696.6896332,0
+AXS.US,D,20120418,000000,25.3009,25.3333,24.9958,25.1503,797441.65563512,0
+AXS.US,D,20120419,000000,25.166,25.7279,25.0951,25.5705,1313144.7110371,0
+AXS.US,D,20120420,000000,25.6069,25.7703,25.2477,25.4268,1377000.4064638,0
+AXS.US,D,20120423,000000,25.1975,25.4878,24.98,25.419,877070.98927502,0
+AXS.US,D,20120424,000000,25.4002,25.4002,25.1975,25.2782,1599571.0959036,0
+AXS.US,D,20120425,000000,25.5025,25.6,25.2929,25.6,949962.83925598,0
+AXS.US,D,20120426,000000,25.5271,26.0074,25.4947,25.9671,1363357.7642132,0
+AXS.US,D,20120427,000000,25.6807,25.8804,24.2321,24.8679,4028745.9319554,0
+AXS.US,D,20120430,000000,24.8275,25.4071,24.7468,25.3697,2037569.5226506,0
+AXS.US,D,20120501,000000,25.2929,25.7475,25.2929,25.4416,1107786.6155966,0
+AXS.US,D,20120502,000000,24.734,25.5842,24.734,25.353,1798707.9432354,0
+AXS.US,D,20120503,000000,25.412,25.7033,25.4002,25.6679,1515228.5723374,0
+AXS.US,D,20120504,000000,25.6236,25.7191,25.4504,25.6374,1106122.0608103,0
+AXS.US,D,20120507,000000,25.5842,25.7623,25.5389,25.7279,1100909.910933,0
+AXS.US,D,20120508,000000,25.5763,25.7859,25.474,25.6148,860803.47216904,0
+AXS.US,D,20120509,000000,25.4002,25.7703,25.3471,25.6236,1307334.0124607,0
+AXS.US,D,20120510,000000,25.7565,25.9208,25.6679,25.8372,1939625.0053024,0
+AXS.US,D,20120511,000000,25.6954,26.1885,25.6304,26.0654,965516.97573925,0
+AXS.US,D,20120514,000000,25.8804,26.0074,25.66,25.7338,874187.99664449,0
+AXS.US,D,20120515,000000,25.6807,25.7791,25.4809,25.5331,841289.15863917,0
+AXS.US,D,20120516,000000,25.6304,25.6954,25.419,25.4504,815149.1447388,0
+AXS.US,D,20120517,000000,25.419,25.4672,24.9761,24.9958,720182.12771054,0
+AXS.US,D,20120518,000000,25.0883,25.1031,24.4683,24.4919,1069056.7547806,0
+AXS.US,D,20120521,000000,24.4998,24.8551,24.4231,24.551,1070696.9204859,0
+AXS.US,D,20120522,000000,24.6917,24.9761,24.5431,24.8679,1430985.6375193,0
+AXS.US,D,20120523,000000,24.7163,25.1287,24.5244,25.0883,1495289.4823115,0
+AXS.US,D,20120524,000000,25.0086,25.1562,24.8,25.0715,783749.21901055,0
+AXS.US,D,20120525,000000,24.9191,25.474,24.9191,25.1287,1759290.1070894,0
+AXS.US,D,20120529,000000,25.1975,25.4268,25.0026,25.1375,1121118.297063,0
+AXS.US,D,20120530,000000,24.9958,24.9958,24.3886,24.3886,1340814.123566,0
+AXS.US,D,20120531,000000,24.361,24.7153,24.2665,24.5382,2182716.0578683,0
+AXS.US,D,20120601,000000,24.2725,24.3974,23.937,24.0569,1344881.0028425,0
+AXS.US,D,20120604,000000,24.1003,24.1928,23.8031,23.8189,1235156.5593141,0
+AXS.US,D,20120605,000000,23.7815,24.0216,23.743,24.0048,997356.92113934,0
+AXS.US,D,20120606,000000,24.1348,24.5796,24.0599,24.5796,610187.37186648,0
+AXS.US,D,20120607,000000,24.7557,24.9417,24.3306,24.3473,1066379.0369162,0
+AXS.US,D,20120608,000000,24.2302,24.3532,24.0461,24.3178,1233164.7843561,0
+AXS.US,D,20120611,000000,24.4231,24.4753,24.0019,24.0088,1006776.1875096,0
+AXS.US,D,20120612,000000,24.0423,24.4535,23.937,24.4309,1079937.3335945,0
+AXS.US,D,20120613,000000,24.3316,24.3591,23.998,24.0885,819732.25956563,0
+AXS.US,D,20120614,000000,24.0629,24.2665,23.9734,24.241,1147815.1949823,0
+AXS.US,D,20120615,000000,24.2479,24.4142,23.6565,23.8631,2055748.5339892,0
+AXS.US,D,20120618,000000,23.749,24.0019,23.6309,23.7648,796826.84754859,0
+AXS.US,D,20120619,000000,23.7667,24.2253,23.7067,24.0541,1247317.5648869,0
+AXS.US,D,20120620,000000,24.0669,24.2647,23.993,24.1495,696286.92548477,0
+AXS.US,D,20120621,000000,24.2026,24.2647,23.7204,23.7362,827228.85337441,0
+AXS.US,D,20120622,000000,23.8573,24.1967,23.7067,24.0048,2945936.7840591,0
+AXS.US,D,20120625,000000,23.7067,23.7588,22.8201,23.5374,2595598.8121219,0
+AXS.US,D,20120626,000000,23.6004,23.7008,23.4085,23.506,1054577.77029,0
+AXS.US,D,20120627,000000,23.4557,24.0461,23.4557,24.0305,1096408.0930432,0
+AXS.US,D,20120628,000000,23.872,24.1967,23.8415,24.1426,1079941.3984414,0
+AXS.US,D,20120629,000000,24.3109,24.6189,24.2794,24.4634,1522675.3717723,0
+AXS.US,D,20120702,000000,24.7104,25.1532,24.616,25.1059,1342333.3600773,0
+AXS.US,D,20120703,000000,25.0607,25.4268,25.0519,25.419,619430.83361037,0
+AXS.US,D,20120705,000000,25.2693,25.3323,24.979,24.985,888474.91712131,0
+AXS.US,D,20120706,000000,24.7488,25.1798,24.7488,25.1197,1143210.7397095,0
+AXS.US,D,20120709,000000,25.2132,25.2132,24.979,25.1059,433880.73688489,0
+AXS.US,D,20120710,000000,25.1059,25.1946,24.9495,24.9908,719275.66686231,0
+AXS.US,D,20120711,000000,24.9141,24.9495,24.5431,24.616,729329.04934166,0
+AXS.US,D,20120712,000000,24.5588,24.8963,24.3738,24.7793,657671.89659233,0
+AXS.US,D,20120713,000000,24.8963,25.1345,24.7301,25.1267,398540.95834431,0
+AXS.US,D,20120716,000000,25.1001,25.2693,24.9043,24.9998,346679.60976943,0
+AXS.US,D,20120717,000000,24.9998,25.0853,24.795,25.0853,614082.51136344,0
+AXS.US,D,20120718,000000,24.978,25.2615,24.8698,25.1119,563217.05026756,0
+AXS.US,D,20120719,000000,24.9662,25.0853,24.8787,24.9908,468761.18773108,0
+AXS.US,D,20120720,000000,24.8963,24.9732,24.5244,24.5343,444193.25335113,0
+AXS.US,D,20120723,000000,24.3178,24.5746,24.0747,24.5588,1152947.0641343,0
+AXS.US,D,20120724,000000,24.5382,24.5618,24.2253,24.3482,974581.58422159,0
+AXS.US,D,20120725,000000,24.4605,24.795,24.3089,24.7872,995214.74684777,0
+AXS.US,D,20120726,000000,25.0174,25.1197,24.6523,24.6523,945724.22019994,0
+AXS.US,D,20120727,000000,24.8029,25.1719,24.608,25.0696,835833.11795064,0
+AXS.US,D,20120730,000000,25.0696,25.3746,24.9998,25.2989,773798.47391423,0
+AXS.US,D,20120731,000000,25.2044,25.2556,24.6809,24.6907,1578078.2181679,0
+AXS.US,D,20120801,000000,24.7872,24.985,24.0669,24.6445,1649970.1158231,0
+AXS.US,D,20120802,000000,24.4142,24.6022,24.2775,24.4535,519931.51234094,0
+AXS.US,D,20120803,000000,24.6602,25.1267,24.6366,25.0262,855266.13454345,0
+AXS.US,D,20120806,000000,25.1197,25.3904,25.0922,25.1798,1046885.0476205,0
+AXS.US,D,20120807,000000,25.229,25.4672,25.1631,25.2615,656047.99027453,0
+AXS.US,D,20120808,000000,25.2457,25.8637,25.1197,25.6324,869769.5081152,0
+AXS.US,D,20120809,000000,25.6324,25.8696,25.4672,25.4957,683646.26798345,0
+AXS.US,D,20120810,000000,25.3845,25.5783,25.292,25.4071,912762.3770684,0
+AXS.US,D,20120813,000000,25.4416,25.601,25.3383,25.5271,1031285.1816102,0
+AXS.US,D,20120814,000000,25.5842,26.0044,25.5842,25.6895,983445.99899642,0
+AXS.US,D,20120815,000000,25.6532,25.7053,25.2615,25.3746,1071616.5920863,0
+AXS.US,D,20120816,000000,25.3156,25.5537,25.2693,25.4071,1049779.21858,0
+AXS.US,D,20120817,000000,25.4573,25.8204,25.3904,25.7643,1184755.5069713,0
+AXS.US,D,20120820,000000,25.6167,25.7505,25.4573,25.6246,1819069.7773341,0
+AXS.US,D,20120821,000000,25.6984,25.8125,25.5842,25.6384,1047433.8019457,0
+AXS.US,D,20120822,000000,25.6472,25.7053,25.3904,25.5331,840991.40860718,0
+AXS.US,D,20120823,000000,25.5331,25.5616,25.229,25.292,1229274.7259178,0
+AXS.US,D,20120824,000000,25.2457,25.4878,25.229,25.353,378550.04152092,0
+AXS.US,D,20120827,000000,25.3461,25.3992,25.1631,25.2132,694378.47988726,0
+AXS.US,D,20120828,000000,25.1119,25.3383,25.1119,25.2044,572625.13830899,0
+AXS.US,D,20120829,000000,25.1119,25.2989,25.0116,25.234,739203.57855948,0
+AXS.US,D,20120830,000000,25.2044,25.3746,25.0696,25.2693,841081.85144966,0
+AXS.US,D,20120831,000000,25.5803,25.8814,25.3697,25.6039,1454340.2151137,0
+AXS.US,D,20120904,000000,25.657,26.0172,25.657,25.8982,774541.32467663,0
+AXS.US,D,20120905,000000,25.9759,25.9759,25.7938,25.8903,514823.01605835,0
+AXS.US,D,20120906,000000,26.0172,26.2554,25.9139,26.2554,905260.70220106,0
+AXS.US,D,20120907,000000,26.0261,26.4807,26.0261,26.4512,859213.10083778,0
+AXS.US,D,20120910,000000,26.4944,26.6628,26.4413,26.5969,769406.4068895,0
+AXS.US,D,20120911,000000,26.4571,26.771,26.3813,26.7562,782061.29135481,0
+AXS.US,D,20120912,000000,26.7809,26.8556,26.6696,26.8271,829074.2938457,0
+AXS.US,D,20120913,000000,26.7887,27.1488,26.7405,27.1114,961027.35239003,0
+AXS.US,D,20120914,000000,27.1705,27.3732,27.0948,27.3584,545688.41442541,0
+AXS.US,D,20120917,000000,27.3092,27.39,26.9639,26.9698,478561.53349383,0
+AXS.US,D,20120918,000000,26.9727,26.9865,26.7937,26.9206,541855.26384297,0
+AXS.US,D,20120919,000000,26.9206,27.0179,26.7995,26.9442,439965.81262394,0
+AXS.US,D,20120920,000000,26.8527,26.897,26.7012,26.8714,717734.07369328,0
+AXS.US,D,20120921,000000,26.9727,26.9816,26.5997,26.6155,976292.88474673,0
+AXS.US,D,20120924,000000,26.5997,26.7533,26.4276,26.6155,368918.38690257,0
+AXS.US,D,20120925,000000,26.71,26.7937,26.1865,26.1865,588925.1741898,0
+AXS.US,D,20120926,000000,26.2622,26.4089,26.0025,26.0261,552538.69758455,0
+AXS.US,D,20120927,000000,26.0674,26.2396,25.906,26.2396,443316.26264258,0
+AXS.US,D,20120928,000000,25.7545,26.4807,25.5409,26.4217,1019689.1897501,0
+AXS.US,D,20121001,000000,25.5655,26.7444,25.4602,26.7238,710920.37415582,0
+AXS.US,D,20121002,000000,26.8311,27.0475,26.7533,27.0259,889629.33362759,0
+AXS.US,D,20121003,000000,27.0878,27.1705,26.7444,26.7533,792033.3768971,0
+AXS.US,D,20121004,000000,26.897,27.0042,26.7444,26.8802,470124.94385029,0
+AXS.US,D,20121005,000000,27.0259,27.1922,26.952,27.1705,481179.29486721,0
+AXS.US,D,20121008,000000,27.1026,27.2758,27.0573,27.1026,312807.2409428,0
+AXS.US,D,20121009,000000,27.1863,27.2621,26.897,26.9294,544269.78287369,0
+AXS.US,D,20121010,000000,26.897,27.2001,26.897,27.0475,636582.4549069,0
+AXS.US,D,20121011,000000,27.1863,27.3584,26.952,27.1863,534587.31766968,0
+AXS.US,D,20121012,000000,27.2758,27.3584,26.9442,26.9865,623061.75806187,0
+AXS.US,D,20121015,000000,27.0573,27.39,26.9609,27.3584,820412.10520181,0
+AXS.US,D,20121016,000000,27.4579,27.8455,27.39,27.6852,836963.14537579,0
+AXS.US,D,20121017,000000,27.694,27.9184,27.6015,27.7954,907361.21181238,0
+AXS.US,D,20121018,000000,27.8721,28.3936,27.8721,28.1447,768608.68069459,0
+AXS.US,D,20121019,000000,28.0689,28.192,27.8387,28.1546,1071431.6415546,0
+AXS.US,D,20121022,000000,27.944,28.3936,27.9351,28.2136,628396.86955652,0
+AXS.US,D,20121023,000000,28.0404,28.2963,27.8643,28.0247,1100323.5567744,0
+AXS.US,D,20121024,000000,28.0779,28.3504,28.0345,28.1831,630118.3321988,0
+AXS.US,D,20121025,000000,28.3662,28.5009,28.0945,28.2215,766557.96545721,0
+AXS.US,D,20121026,000000,28.2589,28.2589,27.7206,27.8643,1025564.9258762,0
+AXS.US,D,20121031,000000,27.5808,27.8643,27.2621,27.4067,1909407.9500084,0
+AXS.US,D,20121101,000000,29.1996,29.3541,27.3506,27.6389,2270235.25925,0
+AXS.US,D,20121102,000000,27.2375,27.762,26.1865,26.8399,2082607.0095708,0
+AXS.US,D,20121105,000000,26.6785,26.9953,26.586,26.7857,2029714.206107,0
+AXS.US,D,20121106,000000,26.8527,27.5336,26.8311,27.3506,1494928.7271533,0
+AXS.US,D,20121107,000000,27.0327,27.5031,26.1865,26.6243,1164174.1711424,0
+AXS.US,D,20121108,000000,26.6844,27.0652,26.4276,26.7533,712958.89485264,0
+AXS.US,D,20121109,000000,26.6657,26.8241,26.4217,26.6243,545168.11402822,0
+AXS.US,D,20121112,000000,26.7012,26.7444,26.1943,26.2622,591218.76402664,0
+AXS.US,D,20121113,000000,26.1943,26.5791,25.906,26.1865,900561.73923891,0
+AXS.US,D,20121114,000000,26.218,26.283,25.6482,25.7613,1115439.7060093,0
+AXS.US,D,20121115,000000,25.8686,26.1028,25.6344,25.8096,1109885.0927846,0
+AXS.US,D,20121116,000000,25.785,26.1314,25.4829,26.1087,1137301.4685968,0
+AXS.US,D,20121119,000000,26.2622,26.3006,25.9799,26.1028,1036452.6181721,0
+AXS.US,D,20121120,000000,26.096,26.2554,25.8096,26.2308,593605.84534111,0
+AXS.US,D,20121121,000000,26.2308,26.4964,26.0025,26.4512,914860.85425629,0
+AXS.US,D,20121123,000000,26.5604,26.8399,26.338,26.5447,370923.37261284,0
+AXS.US,D,20121126,000000,26.4217,26.7444,26.3764,26.7444,962404.3192615,0
+AXS.US,D,20121127,000000,26.6657,27.0259,26.5663,26.9442,1548522.7166992,0
+AXS.US,D,20121128,000000,26.8477,27.2837,26.7857,27.2689,1346314.8775699,0
+AXS.US,D,20121129,000000,27.1114,27.4647,27.1026,27.3506,881657.152737,0
+AXS.US,D,20121130,000000,27.2621,27.328,27.0259,27.2158,1070220.3171923,0
+AXS.US,D,20121203,000000,27.1705,27.4205,27.0179,27.0878,586564.51437988,0
+AXS.US,D,20121204,000000,27.0259,27.0731,26.7306,26.9206,690795.31738627,0
+AXS.US,D,20121205,000000,27.0731,27.321,26.8596,27.2689,803558.23393727,0
+AXS.US,D,20121206,000000,27.1863,27.4067,27.1863,27.39,537940.81632346,0
+AXS.US,D,20121207,000000,27.4785,27.5386,27.1114,27.1774,520509.73680579,0
+AXS.US,D,20121210,000000,27.1636,27.4431,26.9668,27.2837,451034.39060485,0
+AXS.US,D,20121211,000000,27.2541,27.2994,26.8399,27.0042,808058.01940361,0
+AXS.US,D,20121212,000000,27.1114,27.3142,27.0475,27.1705,629675.26389182,0
+AXS.US,D,20121213,000000,27.5878,27.5878,27.0573,27.0731,978981.78094003,0
+AXS.US,D,20121214,000000,27.0327,27.2837,26.8399,26.9373,892523.50458697,0
+AXS.US,D,20121217,000000,26.9206,27.39,26.8153,27.0948,965118.62074765,0
+AXS.US,D,20121218,000000,27.1164,27.1479,26.4157,26.5358,1809251.1397606,0
+AXS.US,D,20121219,000000,26.649,27.7019,26.649,27.1774,2574840.655455,0
+AXS.US,D,20121220,000000,26.7671,27.0573,26.1087,26.4807,1994972.9762655,0
+AXS.US,D,20121221,000000,26.2554,26.3823,26.0822,26.096,1791452.1916027,0
+AXS.US,D,20121224,000000,26.1028,26.3823,25.9887,26.1028,280586.21615023,0
+AXS.US,D,20121226,000000,26.1314,26.2091,26.0172,26.1176,598102.58217231,0
+AXS.US,D,20121227,000000,26.2682,26.3587,25.8106,26.2357,983062.88718052,0
+AXS.US,D,20121228,000000,26.1068,26.281,25.9818,26.153,698780.70902913,0
+AXS.US,D,20121231,000000,26.1068,26.4059,26.0044,26.4059,756385.6862074,0
+AXS.US,D,20130102,000000,26.6401,27.0603,26.6401,27.0505,1111084.2226062,0
+AXS.US,D,20130103,000000,26.9629,27.2965,26.9629,27.2965,817225.265269,0
+AXS.US,D,20130104,000000,27.2886,27.5858,27.1735,27.5543,861572.74443599,0
+AXS.US,D,20130107,000000,27.3556,27.5858,27.1961,27.2109,871086.51849559,0
+AXS.US,D,20130108,000000,27.1351,27.2886,27.0505,27.2109,1502741.3628048,0
+AXS.US,D,20130109,000000,27.2719,27.753,27.2267,27.7019,740675.05312028,0
+AXS.US,D,20130110,000000,27.8308,27.946,27.6517,27.9371,620805.76805842,0
+AXS.US,D,20130111,000000,28.0099,28.187,27.8239,28.1251,910194.41006897,0
+AXS.US,D,20130114,000000,28.0591,28.1792,28.0178,28.0975,402512.31371976,0
+AXS.US,D,20130115,000000,27.9371,28.1585,27.8052,28.0641,983849.43504658,0
+AXS.US,D,20130116,000000,28.0591,28.1191,27.8593,28.0099,1195384.0652803,0
+AXS.US,D,20130117,000000,28.0522,28.1319,27.8653,27.9882,693063.50193029,0
+AXS.US,D,20130118,000000,28.0522,28.1251,27.9598,28.1123,924555.51400087,0
+AXS.US,D,20130122,000000,28.2028,28.7195,28.0807,28.7047,631996.29144492,0
+AXS.US,D,20130123,000000,28.6151,28.7647,28.6151,28.6967,703722.54659075,0
+AXS.US,D,20130124,000000,28.995,29.1701,28.805,28.8346,910714.71046616,0
+AXS.US,D,20130125,000000,28.9792,29.1032,28.7381,29.0874,761802.09463912,0
+AXS.US,D,20130128,000000,29.056,29.1091,28.6358,28.6771,889712.66298807,0
+AXS.US,D,20130129,000000,28.4616,28.9851,28.3838,28.8887,738469.8737025,0
+AXS.US,D,20130130,000000,28.8256,29.0176,28.6151,28.8818,658568.19532343,0
+AXS.US,D,20130131,000000,28.8818,29.2833,28.746,29.1701,922323.91307853,0
+AXS.US,D,20130201,000000,29.2458,29.9337,29.2046,29.7979,1370726.315346,0
+AXS.US,D,20130204,000000,29.4899,29.7891,29.2685,29.6946,1449758.1164985,0
+AXS.US,D,20130205,000000,29.7349,30.0233,28.5826,29.5893,1901900.1778709,0
+AXS.US,D,20130206,000000,29.5893,30.1837,29.5579,30.1768,1474998.7830327,0
+AXS.US,D,20130207,000000,30.3136,30.5665,30.1315,30.1837,1821594.0472299,0
+AXS.US,D,20130208,000000,30.2978,30.7485,30.1975,30.715,802439.38484097,0
+AXS.US,D,20130211,000000,30.0331,30.6521,30.0331,30.4209,2371239.5900667,0
+AXS.US,D,20130212,000000,30.472,30.8331,30.283,30.7731,1762729.9837388,0
+AXS.US,D,20130213,000000,30.6875,30.8105,30.5586,30.6433,1126863.9580898,0
+AXS.US,D,20130214,000000,30.6609,30.9472,30.5586,30.5851,1406316.0819681,0
+AXS.US,D,20130215,000000,30.5586,30.8331,30.5507,30.6806,861163.21111554,0
+AXS.US,D,20130219,000000,30.6521,31.0152,30.53,31.0152,899963.1905398,0
+AXS.US,D,20130220,000000,31.0388,31.1432,30.8253,30.8695,2378119.3433656,0
+AXS.US,D,20130221,000000,30.7554,30.9709,30.7013,30.8607,1498915.3257044,0
+AXS.US,D,20130222,000000,31.0014,31.1008,30.8607,31.0083,1055059.4546421,0
+AXS.US,D,20130225,000000,31.0152,31.1008,30.5054,30.5134,1060350.8690331,0
+AXS.US,D,20130226,000000,30.6521,30.8765,30.4956,30.7013,795109.44975317,0
+AXS.US,D,20130227,000000,30.7554,30.9472,30.6668,30.7957,1170817.1471121,0
+AXS.US,D,20130228,000000,30.8105,31.1992,30.7318,31.0437,1224929.4046319,0
+AXS.US,D,20130301,000000,30.9472,31.0772,30.7013,31.0683,748271.23567697,0
+AXS.US,D,20130304,000000,31.0683,31.0683,30.4445,30.9926,1804640.5872174,0
+AXS.US,D,20130305,000000,31.0525,31.5111,30.9384,31.1825,1349796.4188995,0
+AXS.US,D,20130306,000000,31.2228,31.3212,30.9384,31.0861,726127.98244487,0
+AXS.US,D,20130307,000000,31.1588,31.2809,30.9926,31.1126,840706.86932747,0
+AXS.US,D,20130308,000000,31.2573,31.3793,31.0211,31.2228,589715.78690272,0
+AXS.US,D,20130311,000000,31.1825,31.2385,31.0083,31.209,636650.54109168,0
+AXS.US,D,20130312,000000,31.0525,31.2425,30.9926,31.0949,727277.31789257,0
+AXS.US,D,20130313,000000,31.0988,31.1894,30.9738,31.1894,944203.96747689,0
+AXS.US,D,20130314,000000,31.2061,31.4098,31.1716,31.4098,632392.61401309,0
+AXS.US,D,20130315,000000,31.337,31.4433,31.2425,31.2425,1305356.4644666,0
+AXS.US,D,20130318,000000,31.0181,31.4098,30.9591,31.2641,1061586.5824764,0
+AXS.US,D,20130319,000000,31.3055,31.8949,31.3055,31.8713,2082304.1784803,0
+AXS.US,D,20130320,000000,31.952,32.0022,31.7335,31.8034,877877.86137536,0
+AXS.US,D,20130321,000000,31.7434,31.831,31.5033,31.6115,749307.77162449,0
+AXS.US,D,20130322,000000,31.6351,31.765,31.5564,31.6469,602907.23115264,0
+AXS.US,D,20130325,000000,31.2307,31.6597,31.2307,31.4727,1344519.2314726,0
+AXS.US,D,20130326,000000,31.6036,31.6539,31.2209,31.3035,783076.48685637,0
+AXS.US,D,20130327,000000,31.151,31.8152,31.151,31.7355,1194594.4687791,0
+AXS.US,D,20130328,000000,31.7355,31.9156,31.7099,31.9156,746560.95136353,0
+AXS.US,D,20130401,000000,31.8654,32.0553,31.7178,31.8821,687763.9578456,0
+AXS.US,D,20130402,000000,32.0209,32.0622,31.7454,32.0209,1125095.7497087,0
+AXS.US,D,20130403,000000,32.1271,32.3978,32.0288,32.262,2022679.9886277,0
+AXS.US,D,20130404,000000,32.3259,32.3978,32.0062,32.2186,1101063.3589017,0
+AXS.US,D,20130405,000000,31.9707,32.4204,31.825,32.3909,1558921.6111611,0
+AXS.US,D,20130408,000000,32.3574,32.5769,32.2817,32.5769,837106.43122736,0
+AXS.US,D,20130409,000000,32.5926,32.8524,32.447,32.626,1133110.6114913,0
+AXS.US,D,20130410,000000,32.7225,32.8052,32.262,32.3505,1485252.3592196,0
+AXS.US,D,20130411,000000,32.4066,32.9085,32.3338,32.7393,1069107.5653663,0
+AXS.US,D,20130412,000000,32.6812,32.819,32.4548,32.5847,369199.87754714,0
+AXS.US,D,20130415,000000,32.5089,32.5317,31.9156,31.9471,1318870.0478297,0
+AXS.US,D,20130416,000000,32.0553,32.2098,31.8821,32.1409,932026.7025168,0
+AXS.US,D,20130417,000000,32.0849,32.1409,31.8064,31.955,1158707.9683367,0
+AXS.US,D,20130418,000000,32.2748,32.2984,31.6607,31.7011,989996.49970014,0
+AXS.US,D,20130419,000000,31.825,32.1095,31.7768,32.0553,1058550.1418771,0
+AXS.US,D,20130422,000000,32.0779,32.0937,31.7768,31.9766,660684.96432217,0
+AXS.US,D,20130423,000000,32.1675,32.6005,32.0209,32.5582,1163588.8331956,0
+AXS.US,D,20130424,000000,32.5355,33.0069,32.4066,32.9301,883631.65209588,0
+AXS.US,D,20130425,000000,33,33.0226,32.5435,32.5769,1227744.3110776,0
+AXS.US,D,20130426,000000,33.3592,34.172,33.1279,33.3671,2407535.6238295,0
+AXS.US,D,20130429,000000,33.6288,34.0805,33.4507,34.0519,1413094.2140955,0
+AXS.US,D,20130430,000000,33.7656,34.2862,33.6033,34.2261,1451945.0041055,0
+AXS.US,D,20130501,000000,34.2862,34.3048,33.7991,33.8325,589884.47804712,0
+AXS.US,D,20130502,000000,33.9713,33.9713,33.4802,33.8423,967281.11927347,0
+AXS.US,D,20130503,000000,34.0667,34.1464,33.7351,34.1406,1122147.7195285,0
+AXS.US,D,20130506,000000,34.2133,34.4987,33.9772,34.3128,809368.93251373,0
+AXS.US,D,20130507,000000,34.3757,34.6621,34.3422,34.6089,1841621.547675,0
+AXS.US,D,20130508,000000,34.5716,34.8953,34.548,34.8865,979996.97644159,0
+AXS.US,D,20130509,000000,34.8953,34.9445,34.5794,34.6679,786372.0614425,0
+AXS.US,D,20130510,000000,34.6945,34.7782,34.4859,34.7782,765873.03876246,0
+AXS.US,D,20130513,000000,34.7378,35.099,34.7162,34.915,818089.04522528,0
+AXS.US,D,20130514,000000,34.915,35.3214,34.792,35.2535,984855.48464273,0
+AXS.US,D,20130515,000000,35.2446,35.3854,35.1157,35.3854,601928.61927277,0
+AXS.US,D,20130516,000000,35.2446,35.3155,34.7998,34.8953,1190722.7021516,0
+AXS.US,D,20130517,000000,34.8953,35.0547,34.1464,34.1907,1839499.6976176,0
+AXS.US,D,20130520,000000,34.1642,34.1642,33.7026,33.9064,2101923.1618167,0
+AXS.US,D,20130521,000000,33.9064,33.9457,33.1358,33.2352,1421368.209865,0
+AXS.US,D,20130522,000000,33.1673,33.5048,33.1447,33.3592,1490062.0892585,0
+AXS.US,D,20130523,000000,33.1447,33.6111,33.0286,33.5452,1457275.0345415,0
+AXS.US,D,20130524,000000,33.4507,33.8483,33.1761,33.743,975908.75671912,0
+AXS.US,D,20130528,000000,34.1907,34.2183,32.9754,33.1673,2984943.0544611,0
+AXS.US,D,20130529,000000,33.1279,33.2578,32.8288,33.1673,1642639.1645235,0
+AXS.US,D,20130530,000000,33.1673,33.5186,33.1575,33.3789,1441756.4654683,0
+AXS.US,D,20130531,000000,33.306,33.7076,33.306,33.4064,1235501.0550849,0
+AXS.US,D,20130603,000000,33.3867,33.743,33.2666,33.6968,1468701.3190456,0
+AXS.US,D,20130604,000000,33.7026,33.9142,33.558,33.8423,1480746.4764828,0
+AXS.US,D,20130605,000000,33.7184,33.7991,33.5137,33.5669,1431477.4839885,0
+AXS.US,D,20130606,000000,33.5186,33.7755,33.3867,33.7577,923922.4141035,0
+AXS.US,D,20130607,000000,33.8876,34.6541,33.864,34.3924,1610293.1456902,0
+AXS.US,D,20130610,000000,34.4731,34.9534,34.358,34.9445,1529442.325571,0
+AXS.US,D,20130611,000000,34.8156,35.0144,34.6237,34.6945,1933329.5737388,0
+AXS.US,D,20130612,000000,34.8225,34.9937,34.6237,34.6679,1166800.0622095,0
+AXS.US,D,20130613,000000,34.6168,35.1088,34.4859,35.0675,739075.5358836,0
+AXS.US,D,20130614,000000,35.0144,35.1462,34.8697,34.9445,631242.26235367,0
+AXS.US,D,20130617,000000,35.1541,35.7465,35.1462,35.7307,1466679.0577362,0
+AXS.US,D,20130618,000000,35.775,35.9502,35.5428,35.6146,1081491.1213042,0
+AXS.US,D,20130619,000000,35.5497,35.8194,35.099,35.1088,1336353.9703564,0
+AXS.US,D,20130620,000000,34.8156,35.1462,34.7103,34.8077,1600932.8195993,0
+AXS.US,D,20130621,000000,34.9209,34.971,34.108,34.4003,1406356.7304366,0
+AXS.US,D,20130624,000000,34.2261,34.5312,33.864,34.3757,1463437.3423708,0
+AXS.US,D,20130625,000000,34.5636,34.7329,34.4417,34.54,873424.82164782,0
+AXS.US,D,20130626,000000,34.7172,35.1423,34.7172,35.0951,921574.96504585,0
+AXS.US,D,20130627,000000,35.156,35.4985,35.1354,35.3342,1021825.2667714,0
+AXS.US,D,20130628,000000,35.3342,35.5743,35.1492,35.3027,1606705.9183424,0
+AXS.US,D,20130701,000000,35.5349,35.7652,35.156,35.3952,759293.06791906,0
+AXS.US,D,20130702,000000,35.4493,35.6432,34.8411,34.9327,1227030.9304549,0
+AXS.US,D,20130703,000000,34.8491,34.8637,34.5716,34.7486,313614.11304313,0
+AXS.US,D,20130705,000000,34.9464,35.1118,34.6325,35.0881,503223.97556311,0
+AXS.US,D,20130708,000000,35.1718,35.4572,35.1718,35.3883,996504.31951191,0
+AXS.US,D,20130709,000000,35.5477,35.837,35.5182,35.8046,909010.52342302,0
+AXS.US,D,20130710,000000,35.7455,36.0722,35.5664,36.0584,935625.10819349,0
+AXS.US,D,20130711,000000,36.2444,36.4146,36.0152,36.3605,902156.17541703,0
+AXS.US,D,20130712,000000,36.3763,36.8506,36.1765,36.8456,413348.17921832,0
+AXS.US,D,20130715,000000,36.9745,37.3092,36.8004,37.2078,888734.05110819,0
+AXS.US,D,20130716,000000,37.2078,37.316,36.7611,37.0081,810115.84812298,0
+AXS.US,D,20130717,000000,37.0159,37.0986,36.8083,36.9677,657686.12355631,0
+AXS.US,D,20130718,000000,36.8674,37.2442,36.025,36.268,1691927.4650404,0
+AXS.US,D,20130719,000000,36.2444,36.268,35.8921,36.1451,998655.63970889,0
+AXS.US,D,20130722,000000,36.1293,36.3271,35.837,36.2749,834409.40534035,0
+AXS.US,D,20130723,000000,35.9561,36.025,34.8254,34.9101,1915585.5010134,0
+AXS.US,D,20130724,000000,35.0026,35.1197,34.3482,34.7014,1782662.9764946,0
+AXS.US,D,20130725,000000,34.7014,35.2565,34.5716,35.1944,1749347.4916869,0
+AXS.US,D,20130726,000000,35.1786,35.3656,34.8717,35.2949,915522.40808164,0
+AXS.US,D,20130729,000000,35.2495,35.4267,34.9464,35.0419,1001061.0128342,0
+AXS.US,D,20130730,000000,35.1786,35.6372,34.9101,34.9554,1249693.4678725,0
+AXS.US,D,20130731,000000,34.3915,34.7014,32.8829,33.5895,2019458.5974968,0
+AXS.US,D,20130801,000000,33.677,33.8512,33.3749,33.4586,1590680.2596241,0
+AXS.US,D,20130802,000000,33.5688,33.7695,33.3749,33.5068,1377594.890316,0
+AXS.US,D,20130805,000000,33.5531,33.6455,33.2155,33.2352,1069193.9433619,0
+AXS.US,D,20130806,000000,33.1447,33.2588,32.6222,32.7767,2541155.2695836,0
+AXS.US,D,20130807,000000,32.7451,32.9144,32.4745,32.6142,1644276.2815935,0
+AXS.US,D,20130808,000000,32.7531,32.999,32.6733,32.8918,847333.58590969,0
+AXS.US,D,20130809,000000,32.7767,32.9823,32.7107,32.8918,954051.05897845,0
+AXS.US,D,20130812,000000,32.8593,33.1053,32.6448,32.817,1508340.689345,0
+AXS.US,D,20130813,000000,32.8829,33.06,32.6064,32.9547,575946.11818794,0
+AXS.US,D,20130814,000000,32.8426,33.1505,32.7285,33.0974,1035543.1086888,0
+AXS.US,D,20130815,000000,32.8987,32.9745,32.6586,32.7855,922004.82260057,0
+AXS.US,D,20130816,000000,32.7983,33.1505,32.7195,32.9301,721723.72087957,0
+AXS.US,D,20130819,000000,33.067,33.2352,32.8504,33.1505,1004378.944078,0
+AXS.US,D,20130820,000000,33.1447,33.491,33.0364,33.4064,789032.50370783,0
+AXS.US,D,20130821,000000,33.3159,33.3238,32.7107,32.7451,1257705.2810198,0
+AXS.US,D,20130822,000000,32.7678,33.43,32.7678,33.2834,502990.24686906,0
+AXS.US,D,20130823,000000,33.2982,33.5068,33.1358,33.4468,359912.71869959,0
+AXS.US,D,20130826,000000,33.4389,33.491,33.0817,33.0817,565389.71091052,0
+AXS.US,D,20130827,000000,32.876,32.9921,32.6369,32.7451,1322963.3486107,0
+AXS.US,D,20130828,000000,32.7678,32.9144,32.6586,32.7767,766219.56695669,0
+AXS.US,D,20130829,000000,32.694,33.0817,32.694,32.9645,405553.83537756,0
+AXS.US,D,20130830,000000,33.0217,33.2766,32.8918,33.1505,802793.02651718,0
+AXS.US,D,20130903,000000,33.3799,33.4389,32.8642,33.2421,1158931.5349137,0
+AXS.US,D,20130904,000000,33.1909,33.3985,32.9793,32.9971,2012014.846697,0
+AXS.US,D,20130905,000000,32.9793,33.0424,32.6694,32.7058,1468335.4828288,0
+AXS.US,D,20130906,000000,32.8219,32.8711,32.2846,32.3043,1191160.6894,0
+AXS.US,D,20130909,000000,32.5887,33.2086,32.5887,33.1761,1265002.6973328,0
+AXS.US,D,20130910,000000,33.3533,33.5314,33.1988,33.4832,798070.69068563,0
+AXS.US,D,20130911,000000,33.5068,33.6613,33.2903,33.6061,1052040.289642,0
+AXS.US,D,20130912,000000,33.6318,33.6918,33.251,33.2588,580110.55378891,0
+AXS.US,D,20130913,000000,33.4064,33.5815,33.1653,33.2135,816730.37016464,0
+AXS.US,D,20130916,000000,33.4468,33.5216,33.2431,33.251,993434.34392612,0
+AXS.US,D,20130917,000000,33.4143,33.6071,33.25,33.5314,738251.38818414,0
+AXS.US,D,20130918,000000,33.5983,33.7076,33.25,33.5393,1298602.7214203,0
+AXS.US,D,20130919,000000,33.6996,33.9201,33.4753,33.6475,1170592.5643234,0
+AXS.US,D,20130920,000000,33.6406,33.7803,33.3287,33.43,2154858.6461724,0
+AXS.US,D,20130923,000000,33.3799,33.6406,33.306,33.5393,589398.72884818,0
+AXS.US,D,20130924,000000,33.4832,33.7469,33.3749,33.6249,877489.66850089,0
+AXS.US,D,20130925,000000,33.6337,33.74,33.4389,33.5156,1086426.8615955,0
+AXS.US,D,20130926,000000,33.5905,33.6623,33.3601,33.43,759006.49621592,0
+AXS.US,D,20130927,000000,33.4143,33.7312,33.0049,33.5471,844602.00882442,0
+AXS.US,D,20130930,000000,33.3533,33.6996,33.1496,33.5905,1319622.0444975,0
+AXS.US,D,20131001,000000,33.74,34.1178,33.684,34.1178,1100187.3844049,0
+AXS.US,D,20131002,000000,34.1022,34.4555,33.9201,34.4387,1793652.2899619,0
+AXS.US,D,20131003,000000,34.3402,34.4141,34.0451,34.0608,1104907.687813,0
+AXS.US,D,20131004,000000,34.0687,34.3964,33.9772,34.3176,774296.41765374,0
+AXS.US,D,20131007,000000,34.2085,34.4849,34.0608,34.3176,720847.74638274,0
+AXS.US,D,20131008,000000,34.3246,34.4653,34.1937,34.3088,1117163.201075,0
+AXS.US,D,20131009,000000,34.3176,34.479,34.2557,34.353,1235872.988572,0
+AXS.US,D,20131010,000000,34.5626,35.0507,34.5626,35.0193,963852.42095291,0
+AXS.US,D,20131011,000000,35.1384,35.344,34.9336,35.3145,879500.75148144,0
+AXS.US,D,20131014,000000,35.0813,35.5379,35.035,35.5319,598220.46273105,0
+AXS.US,D,20131015,000000,35.3538,35.6412,35.097,35.1137,1185439.4174543,0
+AXS.US,D,20131016,000000,35.1668,35.7534,35.1442,35.7534,1115512.8732527,0
+AXS.US,D,20131017,000000,35.5172,36.2602,35.4935,36.2602,801945.50594831,0
+AXS.US,D,20131018,000000,36.268,36.3211,36.1381,36.2848,411681.59200857,0
+AXS.US,D,20131021,000000,36.3625,36.4392,36.1765,36.3093,564945.62639183,0
+AXS.US,D,20131022,000000,36.4334,36.8043,36.3851,36.6558,569284.85040748,0
+AXS.US,D,20131023,000000,36.3291,36.5308,36.0644,36.0958,633912.86673614,0
+AXS.US,D,20131024,000000,36.212,36.3851,35.9492,36.3851,869221.77000174,0
+AXS.US,D,20131025,000000,36.4334,36.5032,36.2532,36.3211,461195.49152581,0
+AXS.US,D,20131028,000000,36.3211,36.5543,36.1903,36.4078,490678.84196282,0
+AXS.US,D,20131029,000000,36.3211,36.7394,36.3211,36.6252,677084.58895087,0
+AXS.US,D,20131030,000000,36.6882,36.6882,36.2454,36.5397,983704.11677159,0
+AXS.US,D,20131031,000000,36.6882,37.1989,36.4934,36.7827,1577949.1592804,0
+AXS.US,D,20131101,000000,36.7394,36.9509,36.6814,36.8802,626556.51014379,0
+AXS.US,D,20131104,000000,36.6184,36.828,36.394,36.7895,946970.0957604,0
+AXS.US,D,20131105,000000,36.8634,37.0543,36.6184,36.6488,838757.77526142,0
+AXS.US,D,20131106,000000,36.9224,37.4469,36.8122,37.4341,1017064.3148947,0
+AXS.US,D,20131107,000000,37.4193,37.6467,37.3082,37.3544,912387.39494621,0
+AXS.US,D,20131108,000000,37.3623,37.6241,37.3082,37.6181,949168.1616962,0
+AXS.US,D,20131111,000000,37.501,37.6821,37.4784,37.6733,454101.31755548,0
+AXS.US,D,20131112,000000,37.5502,37.6733,37.1704,37.509,696877.34449018,0
+AXS.US,D,20131113,000000,37.2285,38.2725,37.1989,38.2725,847372.20195478,0
+AXS.US,D,20131114,000000,38.307,38.4801,38.0216,38.4379,726380.00294976,0
+AXS.US,D,20131115,000000,38.4142,38.4379,38.1387,38.1524,732199.84743164,0
+AXS.US,D,20131118,000000,38.2843,38.3208,37.8357,37.8523,931438.31593482,0
+AXS.US,D,20131119,000000,37.9999,38.0078,37.5502,37.6565,1032307.4905937,0
+AXS.US,D,20131120,000000,37.6733,37.753,37.4341,37.564,1126025.5834264,0
+AXS.US,D,20131121,000000,37.6033,38.0147,37.6033,37.8661,833820.00254666,0
+AXS.US,D,20131122,000000,37.8947,38.117,37.8523,38.117,630767.69148358,0
+AXS.US,D,20131125,000000,38.2066,38.2775,38.0433,38.0649,504511.51580382,0
+AXS.US,D,20131126,000000,38.0649,38.3562,37.8199,38.1524,741292.90984195,0
+AXS.US,D,20131127,000000,38.2577,38.557,38.1909,38.2922,697059.24638686,0
+AXS.US,D,20131129,000000,38.3956,38.5854,38.0915,38.1092,587609.18002112,0
+AXS.US,D,20131202,000000,37.1537,38.0363,37.1044,37.5729,1196326.0935385,0
+AXS.US,D,20131203,000000,37.4105,37.5502,37.1448,37.5414,1517789.4258549,0
+AXS.US,D,20131204,000000,37.3928,37.5178,36.8634,37.2866,834505.94545311,0
+AXS.US,D,20131205,000000,37.1861,37.2353,36.4845,36.7739,1611420.1244802,0
+AXS.US,D,20131206,000000,37.0208,37.26,36.9421,37.1537,527946.37412348,0
+AXS.US,D,20131209,000000,37.5502,37.5935,37.2786,37.5877,984846.33873731,0
+AXS.US,D,20131210,000000,37.4784,37.748,37.3928,37.4027,786938.09136678,0
+AXS.US,D,20131211,000000,37.3318,37.4627,36.9421,37.0129,884207.8441373,0
+AXS.US,D,20131212,000000,37.075,37.26,37.0297,37.2215,975949.40518764,0
+AXS.US,D,20131213,000000,37.2521,37.4027,36.5711,36.5711,1738825.6356077,0
+AXS.US,D,20131216,000000,36.579,36.7895,36.3015,36.3093,845026.78532057,0
+AXS.US,D,20131217,000000,36.1765,36.3625,35.6098,35.7101,2249279.9575107,0
+AXS.US,D,20131218,000000,35.7957,35.9974,35.469,35.8981,1602852.4435257,0
+AXS.US,D,20131219,000000,35.8734,36.3163,35.8734,36.1765,921231.48548677,0
+AXS.US,D,20131220,000000,36.1765,36.3369,36.1047,36.1293,1010742.4618265,0
+AXS.US,D,20131223,000000,36.3093,36.3093,35.8557,36.1637,1572663.8421596,0
+AXS.US,D,20131224,000000,36.1824,36.6016,36.1381,36.5032,332772.75247336,0
+AXS.US,D,20131226,000000,36.6252,36.6882,36.3625,36.5869,347781.18326661,0
+AXS.US,D,20131227,000000,36.6016,36.7493,36.4845,36.639,353075.64629273,0
+AXS.US,D,20131230,000000,36.6744,36.9382,36.6744,36.9067,541040.26204893,0
+AXS.US,D,20131231,000000,36.8998,37.131,36.8998,37.1084,526969.79466703,0
+AXS.US,D,20140102,000000,36.9618,36.9815,36.2522,36.3989,1128794.7603451,0
+AXS.US,D,20140103,000000,36.393,36.5869,36.274,36.3507,775471.15839427,0
+AXS.US,D,20140106,000000,36.4245,36.516,36.1607,36.2828,1095836.9820603,0
+AXS.US,D,20140107,000000,36.274,36.4068,36.02,36.1421,655638.45695408,0
+AXS.US,D,20140108,000000,36.1677,36.1932,35.9099,36.0486,727094.39978418,0
+AXS.US,D,20140109,000000,36.0545,36.2916,36.0024,36.2592,1093075.9348355,0
+AXS.US,D,20140110,000000,36.3419,36.4068,36.0545,36.1185,1033349.1075999,0
+AXS.US,D,20140113,000000,36.0683,36.21,35.596,35.7051,726432.84595885,0
+AXS.US,D,20140114,000000,35.8134,36.085,35.6432,36.0781,843590.87816972,0
+AXS.US,D,20140115,000000,36.1677,36.1677,35.7396,35.8302,592819.29747503,0
+AXS.US,D,20140116,000000,35.7219,35.7219,35.5556,35.6885,462542.98825759,0
+AXS.US,D,20140117,000000,35.5251,35.6885,35.5251,35.5398,585718.01002272,0
+AXS.US,D,20140121,000000,35.6116,35.8202,35.4404,35.65,658307.02891312,0
+AXS.US,D,20140122,000000,35.6432,36.0545,35.6432,36.0486,591928.0798025,0
+AXS.US,D,20140123,000000,35.7829,35.8202,35.2771,35.3381,800255.54586915,0
+AXS.US,D,20140124,000000,35.1137,35.1668,34.731,34.7358,677209.58299161,0
+AXS.US,D,20140127,000000,34.6985,34.973,34.5184,34.7073,480287.06098296,0
+AXS.US,D,20140128,000000,34.6985,35.2446,34.6985,35.1886,579822.96587406,0
+AXS.US,D,20140129,000000,34.973,35.2387,34.8697,34.9317,405071.13481376,0
+AXS.US,D,20140130,000000,35.1433,35.7976,34.915,35.7662,661002.0223767,0
+AXS.US,D,20140131,000000,35.401,35.4769,35.0891,35.1216,1090293.5471645,0
+AXS.US,D,20140203,000000,34.9544,35.158,34.6423,34.6926,1045172.7308837,0
+AXS.US,D,20140204,000000,34.791,34.9219,34.4682,34.5834,875683.86028642,0
+AXS.US,D,20140205,000000,33.4724,33.9132,32.627,33.068,3423258.5392628,0
+AXS.US,D,20140206,000000,32.9645,33.4724,32.874,33.4202,2018525.7151439,0
+AXS.US,D,20140207,000000,33.5462,33.7627,32.9547,33.1879,1119648.8549257,0
+AXS.US,D,20140210,000000,33.1703,33.6052,32.9213,33.5973,1268999.4580011,0
+AXS.US,D,20140211,000000,33.6554,34.1514,33.5462,33.8463,1225277.9652495,0
+AXS.US,D,20140212,000000,33.5048,33.6613,33.2175,33.311,1138953.8288426,0
+AXS.US,D,20140213,000000,33.061,33.8305,33.061,33.8237,819747.50274133,0
+AXS.US,D,20140214,000000,33.7794,34.0834,33.6613,33.9555,747980.59912697,0
+AXS.US,D,20140218,000000,34.0539,34.362,33.9772,34.2301,1010744.4942499,0
+AXS.US,D,20140219,000000,34.1278,34.3118,33.8542,33.8778,755307.48557962,0
+AXS.US,D,20140220,000000,33.7459,34.1278,33.739,34.0618,465956.44340246,0
+AXS.US,D,20140221,000000,33.9555,34.111,33.862,34.0017,723634.19890051,0
+AXS.US,D,20140224,000000,33.9772,34.0697,33.5137,33.5137,948982.19495268,0
+AXS.US,D,20140225,000000,33.5284,33.9378,33.4645,33.739,1324679.7301945,0
+AXS.US,D,20140226,000000,33.7715,33.7971,33.5462,33.5521,984468.30797996,0
+AXS.US,D,20140227,000000,33.5521,34.0372,33.4202,34.0017,1424256.2835541,0
+AXS.US,D,20140228,000000,34.0834,34.4682,33.9457,34.3029,1106333.4328467,0
+AXS.US,D,20140303,000000,34.0618,34.2429,33.93,34.0962,794912.30468079,0
+AXS.US,D,20140304,000000,34.362,34.4347,34.2173,34.293,716499.37646166,0
+AXS.US,D,20140305,000000,34.2507,34.4427,34.1188,34.4347,444706.44026633,0
+AXS.US,D,20140306,000000,34.4682,34.8874,34.3118,34.666,708383.90971951,0
+AXS.US,D,20140307,000000,34.7988,35.0026,34.7073,34.8559,818866.44718593,0
+AXS.US,D,20140310,000000,34.7536,35.0498,34.5578,34.9406,671693.58581199,0
+AXS.US,D,20140311,000000,34.9828,34.9966,34.4741,34.8392,1026250.8687826,0
+AXS.US,D,20140312,000000,34.7073,35.1049,34.6423,35.1049,663542.55165987,0
+AXS.US,D,20140313,000000,35.1374,35.2052,34.915,35.0891,871562.1055774,0
+AXS.US,D,20140314,000000,35.0498,35.5113,35.0498,35.4404,729960.1168156,0
+AXS.US,D,20140317,000000,35.4955,35.8862,35.3864,35.7297,1294997.2022616,0
+AXS.US,D,20140318,000000,35.6963,36.0486,35.5733,35.8783,745954.27297071,0
+AXS.US,D,20140319,000000,35.96,36.1017,35.7573,35.8202,787473.63493968,0
+AXS.US,D,20140320,000000,35.7141,36.0781,35.7051,35.96,857505.86515949,0
+AXS.US,D,20140321,000000,36.0368,36.1805,35.9019,35.9689,3085724.8349128,0
+AXS.US,D,20140324,000000,36.0929,36.2267,35.8862,35.9237,989310.55679369,0
+AXS.US,D,20140325,000000,36.0624,36.267,35.8459,35.8783,1078441.4699526,0
+AXS.US,D,20140326,000000,36.0545,36.0929,35.65,35.65,725165.6299524,0
+AXS.US,D,20140327,000000,35.8212,35.8793,35.3992,35.5389,954499.208344,0
+AXS.US,D,20140328,000000,35.7051,35.7396,35.5644,35.6569,638247.00969322,0
+AXS.US,D,20140331,000000,35.776,36.0388,35.7396,35.9777,740769.56080962,0
+AXS.US,D,20140401,000000,36.0496,36.0496,35.3529,35.5172,905040.18425928,0
+AXS.US,D,20140402,000000,35.5389,35.7839,35.3755,35.7672,823064.41777344,0
+AXS.US,D,20140403,000000,35.8528,36.1125,35.6707,36.0879,734488.35620991,0
+AXS.US,D,20140404,000000,36.2296,36.3173,35.776,35.7918,1025623.8661556,0
+AXS.US,D,20140407,000000,35.7465,35.84,35.6116,35.6284,728561.80949815,0
+AXS.US,D,20140408,000000,35.7396,36.1125,35.6638,36.0132,1268033.0406618,0
+AXS.US,D,20140409,000000,36.1125,36.1765,35.9463,36.1461,533814.9967676,0
+AXS.US,D,20140410,000000,36.205,36.5141,35.9039,35.9246,1187364.1224392,0
+AXS.US,D,20140411,000000,35.84,36.4491,35.84,36.2386,944362.49650416,0
+AXS.US,D,20140414,000000,36.5141,36.5141,36.1381,36.2877,1026772.1853915,0
+AXS.US,D,20140415,000000,36.0446,36.2956,35.9325,36.0712,865364.23033818,0
+AXS.US,D,20140416,000000,36.2386,36.637,36.205,36.4284,690348.18423244,0
+AXS.US,D,20140417,000000,36.4412,36.6321,36.2956,36.3713,449324.10629141,0
+AXS.US,D,20140421,000000,36.3802,36.457,36.2474,36.4491,380746.07503328,0
+AXS.US,D,20140422,000000,36.4826,36.8555,36.4284,36.7739,776054.46391769,0
+AXS.US,D,20140423,000000,36.8742,37.1487,36.7079,36.881,857073.97518135,0
+AXS.US,D,20140424,000000,36.9991,37.1409,36.8043,36.9736,1144929.1537166,0
+AXS.US,D,20140425,000000,36.9244,36.9539,36.7571,36.8417,742321.31609578,0
+AXS.US,D,20140428,000000,36.9736,36.9736,36.4747,36.5525,691365.41215742,0
+AXS.US,D,20140429,000000,36.5613,36.9155,36.5613,36.8132,474249.74719443,0
+AXS.US,D,20140430,000000,35.7396,35.9109,34.7556,35.9039,1767653.5294896,0
+AXS.US,D,20140501,000000,35.8882,35.9699,35.3912,35.9109,925984.30766972,0
+AXS.US,D,20140502,000000,35.6363,36.1125,35.4395,35.4454,749439.87914722,0
+AXS.US,D,20140505,000000,35.3755,35.4699,35.1265,35.2505,902655.13536824,0
+AXS.US,D,20140506,000000,35.1009,35.2751,34.8343,34.8501,1140691.5508723,0
+AXS.US,D,20140507,000000,34.8825,35.7141,34.8737,35.6569,2366751.999141,0
+AXS.US,D,20140508,000000,35.587,35.9187,35.4395,35.4699,1286431.5537305,0
+AXS.US,D,20140509,000000,35.4769,35.596,35.2505,35.5025,1098075.6964647,0
+AXS.US,D,20140512,000000,35.6707,35.8882,35.6116,35.6363,531730.74654369,0
+AXS.US,D,20140513,000000,35.4699,35.6432,35.2958,35.5103,707887.99840343,0
+AXS.US,D,20140514,000000,35.4857,35.5448,35.0763,35.1098,581920.42685025,0
+AXS.US,D,20140515,000000,35.0449,35.1334,34.7103,34.9927,543924.27089119,0
+AXS.US,D,20140516,000000,34.9976,35.2958,34.6945,35.2269,747486.72023432,0
+AXS.US,D,20140519,000000,35.1098,35.3676,35.0597,35.2958,440264.57886764,0
+AXS.US,D,20140520,000000,35.2958,35.8212,35.2358,35.6284,981312.97061027,0
+AXS.US,D,20140521,000000,35.6432,35.8212,35.5812,35.6116,850407.62634232,0
+AXS.US,D,20140522,000000,35.6116,35.8144,35.5644,35.7465,601302.63285739,0
+AXS.US,D,20140523,000000,35.7918,35.9039,35.587,35.6885,363889.15513361,0
+AXS.US,D,20140527,000000,35.7986,36.0949,35.7986,35.9876,484475.88566505,0
+AXS.US,D,20140528,000000,35.8961,36.0879,35.7573,35.9246,510577.28352032,0
+AXS.US,D,20140529,000000,36.023,36.1834,35.9541,36.0879,275152.53211939,0
+AXS.US,D,20140530,000000,36.0574,36.2779,35.9463,36.0879,841750.518757,0
+AXS.US,D,20140602,000000,36.1637,36.4491,36.0318,36.1214,856358.56213521,0
+AXS.US,D,20140603,000000,36.0446,36.2542,35.9325,36.1913,764905.60521143,0
+AXS.US,D,20140604,000000,36.1125,36.4826,36.1125,36.4412,602260.920503,0
+AXS.US,D,20140605,000000,36.457,36.6882,36.4206,36.6154,506307.16190117,0
+AXS.US,D,20140606,000000,36.7158,36.891,36.6233,36.6804,304869.61125047,0
+AXS.US,D,20140609,000000,36.6548,36.8486,36.6548,36.6724,231671.88154382,0
+AXS.US,D,20140610,000000,36.457,36.6646,36.3467,36.6321,252187.16361126,0
+AXS.US,D,20140611,000000,36.4826,36.6548,36.3645,36.3645,451655.29596166,0
+AXS.US,D,20140612,000000,35.8528,35.9876,35.5812,35.9541,881987.42154381,0
+AXS.US,D,20140613,000000,35.9876,36.0446,35.8144,35.9699,753577.89324364,0
+AXS.US,D,20140616,000000,35.962,36.0712,35.8144,35.8468,473769.07905406,0
+AXS.US,D,20140617,000000,35.7918,36.2877,35.776,36.205,382844.55222119,0
+AXS.US,D,20140618,000000,36.1913,36.2877,35.9699,36.2474,336513.4277899,0
+AXS.US,D,20140619,000000,36.2877,36.4028,35.7524,35.9541,813950.01491714,0
+AXS.US,D,20140620,000000,36.1125,36.1303,35.3755,35.4395,1466916.851277,0
+AXS.US,D,20140623,000000,35.6432,35.8212,34.9592,34.9858,1102605.9682824,0
+AXS.US,D,20140624,000000,34.911,35.1551,34.8264,34.9425,1350203.9197966,0
+AXS.US,D,20140625,000000,34.978,35.163,34.8825,35.0763,635056.10491357,0
+AXS.US,D,20140626,000000,35.1009,35.1009,34.666,34.9918,417167.10283679,0
+AXS.US,D,20140627,000000,35.0222,35.1009,34.793,34.793,1438160.092215,0
+AXS.US,D,20140630,000000,34.7772,35.1265,34.7684,34.9582,786342.59130281,0
+AXS.US,D,20140701,000000,35.156,35.5045,35.0301,35.3608,1614847.806589,0
+AXS.US,D,20140702,000000,35.4168,35.5045,35.0763,35.156,579606.51277913,0
+AXS.US,D,20140703,000000,35.3774,35.4651,35.1177,35.3223,823973.92725681,0
+AXS.US,D,20140707,000000,35.2909,35.3608,35.0763,35.2033,851327.29794283,0
+AXS.US,D,20140708,000000,35.156,35.3696,35.0852,35.2033,749173.63167835,0
+AXS.US,D,20140709,000000,35.283,35.4237,35.0685,35.3381,765091.57195496,0
+AXS.US,D,20140710,000000,35.0547,35.2112,34.8244,35.1098,968949.73890666,0
+AXS.US,D,20140711,000000,35.0449,35.2367,34.9169,35.1413,532410.59217986,0
+AXS.US,D,20140714,000000,35.2977,35.5487,35.1786,35.2909,346236.54146244,0
+AXS.US,D,20140715,000000,35.2367,35.5349,35.2367,35.4975,497201.90495029,0
+AXS.US,D,20140716,000000,35.7013,35.7013,35.2033,35.4877,965800.49880725,0
+AXS.US,D,20140717,000000,35.3293,35.6146,35.1413,35.2033,771263.02568963,0
+AXS.US,D,20140718,000000,35.2112,35.2505,34.9918,35.0449,510346.6034614,0
+AXS.US,D,20140721,000000,34.9425,35.5487,34.9425,35.3696,969774.90281784,0
+AXS.US,D,20140722,000000,35.3696,35.3696,35.0941,35.2427,490667.66363399,0
+AXS.US,D,20140723,000000,35.3223,35.4414,35.1265,35.3145,722833.42407046,0
+AXS.US,D,20140724,000000,35.3057,35.3864,34.9425,35.1098,523700.64158545,0
+AXS.US,D,20140725,000000,34.9682,35.0389,34.6345,34.6581,479646.8476036,0
+AXS.US,D,20140728,000000,34.6188,34.9425,34.4653,34.8894,656553.04749602,0
+AXS.US,D,20140729,000000,34.8491,34.9582,34.4475,34.541,868126.29377484,0
+AXS.US,D,20140730,000000,35.6599,35.6678,34.2527,34.3787,2261352.5526643,0
+AXS.US,D,20140731,000000,34.4653,34.6513,33.9851,34.0697,1397640.6825719,0
+AXS.US,D,20140801,000000,34.0017,34.9425,33.9486,34.7358,1053429.451054,0
+AXS.US,D,20140804,000000,35.9591,35.9591,35.0222,35.3548,1650239.4119271,0
+AXS.US,D,20140805,000000,35.4719,35.5182,35.156,35.2367,1014732.1090128,0
+AXS.US,D,20140806,000000,35.1786,35.2909,35.0597,35.2279,895470.51855544,0
+AXS.US,D,20140807,000000,35.3223,35.5271,35.2279,35.3864,870884.29236465,0
+AXS.US,D,20140808,000000,35.5045,35.8665,35.1954,35.7622,1133960.1644836,0
+AXS.US,D,20140811,000000,35.9227,36.1529,35.7868,36.1106,783020.59521214,0
+AXS.US,D,20140812,000000,36.1283,36.4363,36.0692,36.2769,728431.73439885,0
+AXS.US,D,20140813,000000,36.4284,36.5691,36.3713,36.4993,613101.86706014,0
+AXS.US,D,20140814,000000,36.5219,36.8456,36.4894,36.8142,854282.441605,0
+AXS.US,D,20140815,000000,36.8772,37.07,36.6174,36.7925,1047576.0715856,0
+AXS.US,D,20140818,000000,36.9195,37.0356,36.7925,36.885,639243.91338394,0
+AXS.US,D,20140819,000000,36.9775,37.0356,36.7365,36.8683,709566.78015376,0
+AXS.US,D,20140820,000000,36.7837,37.3643,36.7679,37.0444,1148825.3094253,0
+AXS.US,D,20140821,000000,37.07,37.4922,36.9775,37.4381,1298600.6889969,0
+AXS.US,D,20140822,000000,37.3603,37.3603,37.0818,37.1871,822607.12250246,0
+AXS.US,D,20140825,000000,37.4381,37.6841,37.1625,37.6043,638132.17776962,0
+AXS.US,D,20140826,000000,37.692,37.7943,37.4853,37.564,633935.22339383,0
+AXS.US,D,20140827,000000,37.564,37.8111,37.5502,37.7766,785530.63814391,0
+AXS.US,D,20140828,000000,37.751,37.9822,37.751,37.7677,629026.92081875,0
+AXS.US,D,20140829,000000,37.8169,38.3542,37.7392,38.0669,883570.67939308,0
+AXS.US,D,20140902,000000,38.0934,38.3365,37.9222,38.119,681207.3598716,0
+AXS.US,D,20140903,000000,38.2705,38.4054,38.0383,38.0443,708993.63674747,0
+AXS.US,D,20140904,000000,38.0315,38.4152,38.0088,38.0235,709371.6675048,0
+AXS.US,D,20140905,000000,37.9734,38.2115,37.9586,38.0443,377142.58829804,0
+AXS.US,D,20140908,000000,38.0443,38.1338,37.8169,37.9675,617381.13458471,0
+AXS.US,D,20140909,000000,37.8937,38.0167,37.5345,37.7766,626421.35398594,0
+AXS.US,D,20140910,000000,37.7943,37.935,37.6417,37.7864,456226.21624793,0
+AXS.US,D,20140911,000000,37.7156,37.8553,37.6261,37.7588,806180.0601575,0
+AXS.US,D,20140912,000000,37.7677,37.9026,37.564,37.5807,701159.66064989,0
+AXS.US,D,20140915,000000,37.5739,37.9734,37.5246,37.8239,536491.69842035,0
+AXS.US,D,20140916,000000,37.8031,38.119,37.7156,37.7323,556968.36444268,0
+AXS.US,D,20140917,000000,37.7392,37.9222,37.6762,37.7058,804025.69132537,0
+AXS.US,D,20140918,000000,37.8031,38.1643,37.7244,38.1338,720752.22248168,0
+AXS.US,D,20140919,000000,38.2017,38.306,37.8937,38.0836,1257102.6674739,0
+AXS.US,D,20140922,000000,37.9734,38.2351,37.935,38.1643,1397142.7388324,0
+AXS.US,D,20140923,000000,38.0531,38.1023,37.7588,37.7766,909226.97651794,0
+AXS.US,D,20140924,000000,37.8327,38.2174,37.7943,38.1023,637941.12996753,0
+AXS.US,D,20140925,000000,38.0531,38.0669,37.7156,37.7864,716256.50186219,0
+AXS.US,D,20140926,000000,37.8651,38.1279,37.6201,37.9744,373402.92919322,0
+AXS.US,D,20140929,000000,37.7244,37.8111,37.2954,37.5798,982890.13118926,0
+AXS.US,D,20140930,000000,37.5798,37.8169,37.2688,37.5798,627982.25517751,0
+AXS.US,D,20141001,000000,37.5621,37.6487,37.2786,37.3259,437232.20311524,0
+AXS.US,D,20141002,000000,37.317,37.4676,37.0936,37.2137,588228.0529545,0
+AXS.US,D,20141003,000000,37.4371,37.7588,37.4233,37.691,1088604.603297,0
+AXS.US,D,20141006,000000,37.7677,37.9744,37.4754,37.4754,444548.92745077,0
+AXS.US,D,20141007,000000,37.4587,37.5798,37.2059,37.2215,699841.63405778,0
+AXS.US,D,20141008,000000,37.2954,37.6033,37.2432,37.5542,1093663.3052057,0
+AXS.US,D,20141009,000000,37.4754,37.5621,36.7197,36.7374,779158.99070172,0
+AXS.US,D,20141010,000000,36.7197,36.9805,36.5543,36.5543,777716.9862806,0
+AXS.US,D,20141013,000000,36.5869,36.826,36.3103,36.3103,982946.02283349,0
+AXS.US,D,20141014,000000,36.3969,36.8712,36.332,36.7197,950886.57570334,0
+AXS.US,D,20141015,000000,36.3557,36.4363,35.7307,36.2454,831339.42975457,0
+AXS.US,D,20141016,000000,35.9207,36.2946,35.6786,36.1952,589736.11113699,0
+AXS.US,D,20141017,000000,36.458,36.7709,36.1677,36.698,532120.97184158,0
+AXS.US,D,20141020,000000,36.579,36.7611,36.332,36.7197,475194.82408778,0
+AXS.US,D,20141021,000000,36.8712,37.7048,36.7611,37.6831,631314.41338532,0
+AXS.US,D,20141022,000000,37.8111,38.2922,37.746,37.9232,581697.87648504,0
+AXS.US,D,20141023,000000,38.2302,38.3148,37.1242,37.1596,1457323.8127038,0
+AXS.US,D,20141024,000000,37.2215,37.6831,37.1419,37.6201,502369.34151225,0
+AXS.US,D,20141027,000000,37.5877,37.7766,37.499,37.7244,638287.65816176,0
+AXS.US,D,20141028,000000,37.9232,38.1279,37.6251,38.0177,789337.36722181,0
+AXS.US,D,20141029,000000,37.9675,38.1958,37.7392,37.936,865723.96928468,0
+AXS.US,D,20141030,000000,37.7588,37.8651,36.8526,37.5719,1049752.7970754,0
+AXS.US,D,20141031,000000,38.0255,38.3001,37.8111,38.2204,1025939.9079984,0
+AXS.US,D,20141103,000000,38.182,38.2853,37.874,38.0767,1047370.7968195,0
+AXS.US,D,20141104,000000,38.0463,38.6101,38.0325,38.5688,874221.53163102,0
+AXS.US,D,20141105,000000,38.7626,38.9358,38.5264,38.9151,755898.92079675,0
+AXS.US,D,20141106,000000,38.9063,39.1464,38.6435,39.0401,539176.52976679,0
+AXS.US,D,20141107,000000,39.0578,39.356,38.9063,39.2713,601175.60639323,0
+AXS.US,D,20141110,000000,39.2468,39.416,39.0401,39.0765,645874.69481301,0
+AXS.US,D,20141111,000000,39.0401,39.2566,39.0096,39.0933,478354.22630432,0
+AXS.US,D,20141112,000000,39.0008,39.1966,38.9417,39.166,405910.52568893,0
+AXS.US,D,20141113,000000,39.2212,39.476,39.0765,39.416,694200.64283744,0
+AXS.US,D,20141114,000000,39.4238,39.5715,39.2782,39.5557,1059571.434649,0
+AXS.US,D,20141117,000000,39.4446,39.54,39.2861,39.4072,1048105.5178882,0
+AXS.US,D,20141118,000000,39.3816,39.5941,39.2959,39.476,933888.40237551,0
+AXS.US,D,20141119,000000,39.4573,39.4662,39.166,39.3245,1076569.6079768,0
+AXS.US,D,20141120,000000,39.0853,39.6364,39.0686,39.5646,776444.68921558,0
+AXS.US,D,20141121,000000,39.7014,39.8893,39.5173,39.54,897101.53835524,0
+AXS.US,D,20141124,000000,39.6827,39.7683,39.3816,39.7614,932152.71276925,0
+AXS.US,D,20141125,000000,39.7781,39.8648,39.5803,39.6364,908693.46536848,0
+AXS.US,D,20141126,000000,39.6364,39.7683,39.4839,39.7014,380217.64494238,0
+AXS.US,D,20141128,000000,39.7083,39.9277,39.658,39.7368,213665.62619644,0
+AXS.US,D,20141201,000000,39.602,39.8116,39.4997,39.5173,488007.22136865,0
+AXS.US,D,20141202,000000,39.6188,39.7515,39.4356,39.54,608617.32476949,0
+AXS.US,D,20141203,000000,39.5173,39.9857,39.5173,39.8972,624211.09350957,0
+AXS.US,D,20141204,000000,39.9149,39.9445,39.6679,39.8342,918528.36232948,0
+AXS.US,D,20141205,000000,39.8805,40.098,39.8736,40.0546,530400.52541102,0
+AXS.US,D,20141208,000000,40.2475,40.9619,40.2062,40.7573,767428.85889548,0
+AXS.US,D,20141209,000000,40.4788,40.7307,40.1905,40.2544,482508.49978816,0
+AXS.US,D,20141210,000000,40.2396,40.3665,39.5646,39.5803,467555.96063914,0
+AXS.US,D,20141211,000000,39.7614,40.1845,39.5341,39.602,426983.70798694,0
+AXS.US,D,20141212,000000,39.3491,39.6098,39.0853,39.0933,626367.49476513,0
+AXS.US,D,20141215,000000,39.2713,39.5646,38.6189,38.9604,514208.20797182,0
+AXS.US,D,20141216,000000,38.9604,39.476,38.7822,39.0933,774855.33409603,0
+AXS.US,D,20141217,000000,39.1464,39.8116,38.9918,39.6502,1310387.728659,0
+AXS.US,D,20141218,000000,39.9346,40.1845,39.724,40.1845,571067.28575255,0
+AXS.US,D,20141219,000000,40.5319,40.834,40.3665,40.5319,1538704.0791257,0
+AXS.US,D,20141222,000000,40.6992,41.0239,40.5063,40.7641,656237.00565319,0
+AXS.US,D,20141223,000000,40.9265,41.451,40.8684,41.2089,494753.85093303,0
+AXS.US,D,20141224,000000,41.326,41.326,40.8606,40.9354,239048.56237044,0
+AXS.US,D,20141226,000000,40.9875,41.1824,40.834,40.898,215812.88154657,0
+AXS.US,D,20141229,000000,40.9206,41.5454,40.9206,40.9619,539497.65266819,0
+AXS.US,D,20141230,000000,40.9206,41.2886,40.7631,41.0171,500421.26365793,0
+AXS.US,D,20141231,000000,41.1312,41.2099,40.7563,40.7927,604593.12638496,0
+AXS.US,D,20150102,000000,40.8744,41.1224,39.9818,40.3164,698450.44022232,0
+AXS.US,D,20150105,000000,40.0192,40.2101,39.6443,39.844,1233506.2314918,0
+AXS.US,D,20150106,000000,39.9375,40.0025,39.3097,39.5892,706755.93855485,0
+AXS.US,D,20150107,000000,39.6108,40.0822,39.2359,39.6443,704922.69262412,0
+AXS.US,D,20150108,000000,39.9179,40.5112,39.7633,40.5044,504324.53284858,0
+AXS.US,D,20150109,000000,40.5368,40.6343,39.7467,39.8274,657133.3043843,0
+AXS.US,D,20150112,000000,39.909,40.0025,38.9328,38.9564,654167.99860499,0
+AXS.US,D,20150113,000000,39.2546,39.8047,38.8945,39.1089,1190172.9316147,0
+AXS.US,D,20150114,000000,38.7065,38.7852,38.0463,38.4083,781916.98929153,0
+AXS.US,D,20150115,000000,38.4083,38.6465,38.2391,38.4142,527575.45684813,0
+AXS.US,D,20150116,000000,38.429,39.1001,38.4201,39.047,662801.73332091,0
+AXS.US,D,20150120,000000,39.1641,39.3039,38.1751,38.4083,949365.30676858,0
+AXS.US,D,20150121,000000,38.4615,38.7922,38.2145,38.6878,615187.13349576,0
+AXS.US,D,20150122,000000,39.0066,39.5173,38.7852,39.5173,491673.71323012,0
+AXS.US,D,20150123,000000,39.5173,39.7387,39.1513,39.3884,518632.79377138,0
+AXS.US,D,20150126,000000,40.3253,42.3376,40.0586,41.6311,4493757.2984645,0
+AXS.US,D,20150127,000000,41.146,42.1998,41.1312,41.8003,1189086.6012932,0
+AXS.US,D,20150128,000000,42.0405,42.2078,41.2414,41.2739,1984367.7908259,0
+AXS.US,D,20150129,000000,41.2197,41.4874,40.5044,40.9619,1883964.0411316,0
+AXS.US,D,20150130,000000,40.7218,41.0387,40.4591,40.6421,1210269.5344563,0
+AXS.US,D,20150202,000000,40.648,40.9265,40.3164,40.8173,1208301.1323676,0
+AXS.US,D,20150203,000000,40.8419,41.4963,40.2574,40.9698,2719170.1564552,0
+AXS.US,D,20150204,000000,40.9442,41.329,40.403,40.7711,2150873.063833,0
+AXS.US,D,20150205,000000,40.8832,41.0908,40.648,40.9128,1028665.3878134,0
+AXS.US,D,20150206,000000,41.2965,41.6409,40.4984,40.5112,995365.14618133,0
+AXS.US,D,20150209,000000,40.3941,40.7631,39.9818,40.5044,1101326.5577355,0
+AXS.US,D,20150210,000000,40.7386,41.5376,40.5545,41.2798,1297853.7733876,0
+AXS.US,D,20150211,000000,41.2099,41.6488,41.082,41.146,759951.57310926,0
+AXS.US,D,20150212,000000,41.3132,41.6163,41.2886,41.3939,527592.73244726,0
+AXS.US,D,20150213,000000,41.4028,41.6163,41.0171,41.4097,547572.47094181,0
+AXS.US,D,20150217,000000,41.6675,41.8299,41.3034,41.3939,703506.09349582,0
+AXS.US,D,20150218,000000,41.4028,41.6311,41.1833,41.575,625419.36923666,0
+AXS.US,D,20150219,000000,41.5228,41.7432,41.3034,41.575,560380.80337584,0
+AXS.US,D,20150220,000000,41.4874,41.7344,41.2886,41.7039,504317.41936659,0
+AXS.US,D,20150223,000000,41.7944,41.7944,41.266,41.6587,987049.48573167,0
+AXS.US,D,20150224,000000,41.5602,41.8475,41.4628,41.5671,631496.31528199,0
+AXS.US,D,20150225,000000,41.4963,41.5838,41.3693,41.5228,1026904.2929143,0
+AXS.US,D,20150226,000000,41.4717,41.5454,41.2335,41.4392,743085.50730416,0
+AXS.US,D,20150227,000000,41.515,41.6311,41.0564,41.3851,786919.79955594,0
+AXS.US,D,20150302,000000,41.4185,41.5917,41.3132,41.4815,1354709.8025332,0
+AXS.US,D,20150303,000000,41.4471,41.515,41.082,41.4028,982250.93402162,0
+AXS.US,D,20150304,000000,41.329,41.3526,40.5545,40.6008,1414823.8064315,0
+AXS.US,D,20150305,000000,40.7386,40.898,40.4512,40.6648,885188.4884406,0
+AXS.US,D,20150306,000000,40.529,41.1588,40.3312,41.1144,884936.46793572,0
+AXS.US,D,20150309,000000,41.082,41.2335,40.9354,41.1224,697457.60137846,0
+AXS.US,D,20150310,000000,40.8507,40.9541,39.8588,40.1481,1049626.786823,0
+AXS.US,D,20150311,000000,40.1225,40.5211,40.1225,40.4266,579105.52040449,0
+AXS.US,D,20150312,000000,40.4512,40.6904,40.2357,40.5044,924258.78018059,0
+AXS.US,D,20150313,000000,40.4119,40.5723,40.1885,40.4846,842610.23386641,0
+AXS.US,D,20150316,000000,40.529,40.8832,40.4846,40.6343,411284.25322868,0
+AXS.US,D,20150317,000000,40.4434,40.9787,40.283,40.9058,934781.65247147,0
+AXS.US,D,20150318,000000,40.715,41.0121,40.5211,41.0043,1237984.6765122,0
+AXS.US,D,20150319,000000,41.0171,41.082,40.5545,41.082,768214.39054983,0
+AXS.US,D,20150320,000000,41.1381,41.1528,40.7839,40.9619,1317888.3873147,0
+AXS.US,D,20150323,000000,41.0121,41.3605,40.8684,41.1588,759197.54401801,0
+AXS.US,D,20150324,000000,41.1528,41.1666,40.6982,40.7711,1135292.4180397,0
+AXS.US,D,20150325,000000,40.8507,41.0239,40.7563,40.9619,1177119.6921578,0
+AXS.US,D,20150326,000000,40.9354,41.4028,40.9354,41.082,798132.67960014,0
+AXS.US,D,20150327,000000,41.0111,41.2975,40.8488,41.1755,1459433.4682206,0
+AXS.US,D,20150330,000000,41.3457,41.5632,41.1755,41.4411,880694.80024454,0
+AXS.US,D,20150331,000000,41.3871,41.5248,41.1224,41.4205,745036.63379363,0
+AXS.US,D,20150401,000000,41.4491,41.6527,41.1941,41.3457,636360.9207534,0
+AXS.US,D,20150402,000000,41.3703,41.5464,41.1676,41.2257,548445.39680351,0
+AXS.US,D,20150406,000000,40.9963,41.3624,40.9531,41.2207,639478.6582897,0
+AXS.US,D,20150407,000000,41.2975,41.4579,40.9531,40.9875,444507.26277053,0
+AXS.US,D,20150408,000000,41.0741,41.2975,40.9118,40.9609,1075592.0123086,0
+AXS.US,D,20150409,000000,41.0741,41.5081,40.7995,41.4894,1240697.9617867,0
+AXS.US,D,20150410,000000,41.518,42.0149,41.4047,42.0149,668991.47886642,0
+AXS.US,D,20150413,000000,42.0296,42.4222,41.9243,42.3976,303735.51897846,0
+AXS.US,D,20150414,000000,42.3573,43.5627,41.6439,42.5984,4316807.4014684,0
+AXS.US,D,20150415,000000,42.6299,43.0412,42.5984,42.7677,1335235.1212602,0
+AXS.US,D,20150416,000000,42.6378,43.0088,42.4065,42.7992,517331.02656669,0
+AXS.US,D,20150417,000000,42.5846,42.6062,42.0149,42.373,515814.83869049,0
+AXS.US,D,20150420,000000,42.4557,42.6712,42.1497,42.2629,469229.6613309,0
+AXS.US,D,20150421,000000,42.3189,42.3189,41.6527,41.9716,899249.80991708,0
+AXS.US,D,20150422,000000,41.9243,42.0926,41.2345,41.4894,570705.51438263,0
+AXS.US,D,20150423,000000,41.4273,41.7394,41.323,41.4273,428892.15358446,0
+AXS.US,D,20150424,000000,41.3546,41.5858,40.9609,41.1144,862557.45358614,0
+AXS.US,D,20150427,000000,41.2207,41.3959,41.0308,41.1312,604483.37551992,0
+AXS.US,D,20150428,000000,41.0387,41.8525,41.0387,41.698,819796.28090357,0
+AXS.US,D,20150429,000000,41.5326,42.0149,41.3624,41.6439,962265.09825679,0
+AXS.US,D,20150430,000000,41.3624,42.0149,40.9265,41.8053,1234622.0319529,0
+AXS.US,D,20150501,000000,41.82,42.2629,41.6261,42.0208,840225.18497538,0
+AXS.US,D,20150504,000000,42.2697,42.3573,41.3959,42.0857,2075094.1563747,0
+AXS.US,D,20150505,000000,41.9982,42.19,41.5248,41.8683,840596.10225072,0
+AXS.US,D,20150506,000000,41.9804,43.1052,41.6261,42.8799,2599396.3952944,0
+AXS.US,D,20150507,000000,42.6633,43.5224,42.6555,43.3955,1123098.8936922,0
+AXS.US,D,20150508,000000,43.7477,44.4652,43.3158,44.2123,1364383.1218318,0
+AXS.US,D,20150511,000000,44.2437,44.4139,43.9564,44.3195,1086423.8129604,0
+AXS.US,D,20150512,000000,44.2123,44.7594,44.1581,44.4553,1403587.5535179,0
+AXS.US,D,20150513,000000,44.4652,44.5989,43.8766,43.9889,918804.77191549,0
+AXS.US,D,20150514,000000,44.1887,44.6866,43.9819,44.5901,604357.36526748,0
+AXS.US,D,20150515,000000,44.478,44.6777,44.35,44.3983,326778.11957679,0
+AXS.US,D,20150518,000000,44.3412,46.5267,43.922,44.9768,1770677.7755484,0
+AXS.US,D,20150519,000000,44.9768,45.1048,44.7919,44.8991,571975.77902421,0
+AXS.US,D,20150520,000000,44.8223,45.2179,44.6777,44.9404,944706.99227496,0
+AXS.US,D,20150521,000000,44.8459,45.0349,44.5675,44.6954,816687.68927268,0
+AXS.US,D,20150522,000000,44.6629,44.8706,44.5272,44.5596,462640.54458207,0
+AXS.US,D,20150526,000000,44.4395,44.5596,43.6848,43.7094,1071530.2140907,0
+AXS.US,D,20150527,000000,43.7477,44.2368,43.6189,44.1955,930760.50272208,0
+AXS.US,D,20150528,000000,44.0754,44.3412,43.8924,44.166,814778.22746345,0
+AXS.US,D,20150529,000000,44.3412,44.8303,44.0853,44.1955,2011830.912377,0
+AXS.US,D,20150601,000000,44.293,44.3195,44.0282,44.1168,804105.97205072,0
+AXS.US,D,20150602,000000,44.1247,44.2614,43.9889,44.1817,747338.35332418,0
+AXS.US,D,20150603,000000,44.1739,44.293,43.922,44.2123,991282.00751742,0
+AXS.US,D,20150604,000000,44.0135,44.166,43.3443,43.3531,915937.02246065,0
+AXS.US,D,20150605,000000,43.4574,43.4574,43.0324,43.3285,622914.40736345,0
+AXS.US,D,20150608,000000,43.3285,43.3621,42.7125,42.7352,550684.11120783,0
+AXS.US,D,20150609,000000,42.6879,42.8238,42.3888,42.6633,811883.04029236,0
+AXS.US,D,20150610,000000,42.8168,43.3866,42.8168,43.3285,549464.65715191,0
+AXS.US,D,20150611,000000,43.5391,45.4689,43.3207,44.9768,2551800.0872801,0
+AXS.US,D,20150612,000000,44.7997,44.9768,44.4553,44.6777,741345.75285105,0
+AXS.US,D,20150615,000000,44.3983,44.5084,44.0853,44.4395,659153.53327028,0
+AXS.US,D,20150616,000000,44.3323,47.683,44.1739,46.2975,3902614.7503163,0
+AXS.US,D,20150617,000000,45.7858,46.2207,44.905,45.6037,1833621.9290682,0
+AXS.US,D,20150618,000000,45.8921,45.9708,44.9502,45.3301,2270860.2294536,0
+AXS.US,D,20150619,000000,45.0555,45.5063,44.6777,44.7358,865877.41725338,0
+AXS.US,D,20150622,000000,44.7849,45.0172,44.1503,44.4061,1080449.504298,0
+AXS.US,D,20150623,000000,44.3893,44.8706,44.293,44.3254,673857.10054954,0
+AXS.US,D,20150624,000000,44.2368,44.286,43.7143,43.7143,806475.77776606,0
+AXS.US,D,20150625,000000,43.7793,43.8117,42.8877,43.0983,1700123.2125079,0
+AXS.US,D,20150626,000000,43.2184,43.4674,42.9271,42.993,839770.93833955,0
+AXS.US,D,20150629,000000,42.628,43.1957,42.3406,42.9113,837292.39797089,0
+AXS.US,D,20150630,000000,43.2498,43.5569,43.0028,43.0904,829544.79986894,0
+AXS.US,D,20150701,000000,43.8492,44.5675,43.6228,44.099,723837.44124316,0
+AXS.US,D,20150702,000000,44.1709,44.4908,43.6878,43.7497,628835.87301666,0
+AXS.US,D,20150706,000000,43.484,44.3313,43.4201,44.3313,502751.43711645,0
+AXS.US,D,20150707,000000,44.3313,44.6295,43.8894,44.536,935637.30273405,0
+AXS.US,D,20150708,000000,44.2024,46.265,44.1138,44.4061,1076714.9262518,0
+AXS.US,D,20150709,000000,45.157,45.2121,44.5763,44.7604,653979.99943803,0
+AXS.US,D,20150710,000000,45.1146,45.3498,44.7515,45.2357,682717.45047752,0
+AXS.US,D,20150713,000000,45.5594,45.5948,44.9522,45.0369,440818.41425137,0
+AXS.US,D,20150714,000000,44.3973,44.7781,44.2693,44.5084,550508.30658144,0
+AXS.US,D,20150715,000000,44.3549,44.7781,44.041,44.657,612561.24242868,0
+AXS.US,D,20150716,000000,44.6059,44.6059,43.8718,44.2762,1073744.5394139,0
+AXS.US,D,20150717,000000,44.3008,44.413,43.919,44.2024,1126634.2942426,0
+AXS.US,D,20150720,000000,44.227,44.471,44.0646,44.227,1030888.859042,0
+AXS.US,D,20150721,000000,44.3549,44.6708,44.0253,44.099,1243803.5047824,0
+AXS.US,D,20150722,000000,44.0725,44.5675,44.0174,44.5675,1173450.1516611,0
+AXS.US,D,20150723,000000,44.5173,44.5842,44.099,44.2595,416542.13263313,0
+AXS.US,D,20150724,000000,44.227,45.3586,44.0341,45.1234,1371750.6567529,0
+AXS.US,D,20150727,000000,44.9424,45.6234,44.7436,45.1392,765703.33140635,0
+AXS.US,D,20150728,000000,45.1815,45.4649,44.7436,44.7604,1041416.8123915,0
+AXS.US,D,20150729,000000,44.413,45.0998,44.291,44.7859,1111891.0947066,0
+AXS.US,D,20150730,000000,44.8411,45.6303,44.7358,45.4866,709841.15731633,0
+AXS.US,D,20150731,000000,45.5506,46.7461,45.5506,46.4736,1296693.259611,0
+AXS.US,D,20150803,000000,46.7305,48.4447,46.5346,48.2567,1373553.4163323,0
+AXS.US,D,20150804,000000,48.4003,48.4357,47.0364,47.2726,1246651.9462147,0
+AXS.US,D,20150805,000000,47.4911,47.4911,46.1656,46.265,877056.76231104,0
+AXS.US,D,20150806,000000,46.3525,46.8032,45.9628,46.2797,686458.12579405,0
+AXS.US,D,20150807,000000,46.2216,46.4136,46.0436,46.0514,832464.37612116,0
+AXS.US,D,20150810,000000,46.1538,47.1417,46.0671,46.6901,543004.59929068,0
+AXS.US,D,20150811,000000,46.4284,46.8495,46.3673,46.5671,386716.31884873,0
+AXS.US,D,20150812,000000,46.3604,46.447,45.9461,46.1587,395608.17133982,0
+AXS.US,D,20150813,000000,46.1243,46.6252,46.0288,46.2216,453202.98640095,0
+AXS.US,D,20150814,000000,46.3673,46.4736,46.1017,46.2384,395359.19947006,0
+AXS.US,D,20150817,000000,46.0436,46.6969,45.8438,46.6969,531730.74654369,0
+AXS.US,D,20150818,000000,46.6969,47.8768,46.6969,47.6988,608275.87763383,0
+AXS.US,D,20150819,000000,47.5452,48.0137,46.8997,46.9715,733375.60438389,0
+AXS.US,D,20150820,000000,46.7777,46.9637,46.5582,46.6822,512905.42455541,0
+AXS.US,D,20150821,000000,46.3349,46.8997,45.9067,45.9067,599979.52520672,0
+AXS.US,D,20150824,000000,44.0646,45.0191,43.7832,43.8147,1738729.0954949,0
+AXS.US,D,20150825,000000,44.6964,44.719,43.0412,43.0472,654850.8928763,0
+AXS.US,D,20150826,000000,43.919,44.0253,42.9458,43.6228,881634.79607931,0
+AXS.US,D,20150827,000000,44.041,45.4561,43.5982,44.5675,567154.87065647,0
+AXS.US,D,20150828,000000,44.6708,44.7929,44.106,44.5763,495068.87656414,0
+AXS.US,D,20150831,000000,44.5419,45.3104,44.291,45.2121,676646.60170245,0
+AXS.US,D,20150901,000000,44.4986,44.7859,44.1473,44.2181,644444.88493244,0
+AXS.US,D,20150902,000000,44.7042,44.8558,44.0095,44.5989,353866.25900565,0
+AXS.US,D,20150903,000000,44.7042,45.0674,44.5508,44.6295,405765.20741392,0
+AXS.US,D,20150904,000000,44.2181,44.3884,43.6149,43.6149,433880.73688489,0
+AXS.US,D,20150908,000000,43.9859,44.3234,43.7577,44.2516,440200.5575297,0
+AXS.US,D,20150909,000000,44.6964,44.9356,43.3974,43.4929,498411.19688907,0
+AXS.US,D,20150910,000000,42.9832,43.9859,42.9507,43.6632,590032.84495726,0
+AXS.US,D,20150911,000000,43.5343,44.0174,43.2734,43.7921,549689.23994055,0
+AXS.US,D,20150914,000000,43.8147,43.8147,43.429,43.4674,267908.97502723,0
+AXS.US,D,20150915,000000,43.5805,44.0174,43.4752,43.7921,372447.69018274,0
+AXS.US,D,20150916,000000,43.7439,44.0007,43.5805,43.7261,387929.67563438,0
+AXS.US,D,20150917,000000,43.735,44.227,43.3,43.3807,503195.52163514,0
+AXS.US,D,20150918,000000,42.993,43.4516,42.9674,43.0236,794191.81057609,0
+AXS.US,D,20150921,000000,43.2184,43.7655,43.1859,43.7577,549320.35508863,0
+AXS.US,D,20150922,000000,43.242,43.7832,43.0324,43.6376,524298.17407285,0
+AXS.US,D,20150923,000000,43.5805,44.041,43.4516,43.6051,717577.57708944,0
+AXS.US,D,20150924,000000,43.4201,44.6383,43.2498,44.3884,621519.14868113,0
+AXS.US,D,20150925,000000,44.7288,44.907,44.099,44.4061,578303.72936272,0
+AXS.US,D,20150928,000000,44.2015,44.5852,43.8688,44.0243,333126.39414958,0
+AXS.US,D,20150929,000000,44.04,44.0892,43.7143,43.8206,469048.77564593,0
+AXS.US,D,20150930,000000,44.0489,44.3096,43.4624,43.6021,873288.64927824,0
+AXS.US,D,20151001,000000,43.6326,43.6326,42.6181,43.1071,849141.42654759,0
+AXS.US,D,20151002,000000,42.626,43.2518,42.5934,43.1229,586217.98618565,0
+AXS.US,D,20151005,000000,43.3177,43.9977,43.3177,43.424,359898.4917356,0
+AXS.US,D,20151006,000000,43.3659,43.3659,42.8228,43.2686,619855.61010651,0
+AXS.US,D,20151007,000000,43.2941,43.6996,43.0648,43.424,603221.24057204,0
+AXS.US,D,20151008,000000,42.9359,43.6917,42.9359,43.3483,474344.25488377,0
+AXS.US,D,20151009,000000,43.3748,44.0075,42.9517,43.6661,588314.43095013,0
+AXS.US,D,20151012,000000,43.7143,43.9771,43.488,43.5775,254129.14419532,0
+AXS.US,D,20151013,000000,43.2863,44.0804,43.2863,43.5027,663468.3682048,0
+AXS.US,D,20151014,000000,43.488,43.8373,43.1721,43.2606,393150.97141714,0
+AXS.US,D,20151015,000000,43.4162,43.7803,43.3659,43.7143,468678.8745823,0
+AXS.US,D,20151016,000000,44.1453,44.1847,43.7537,43.8944,300134.06466665,0
+AXS.US,D,20151019,000000,43.8275,44.0706,43.5933,43.6917,323329.09702197,0
+AXS.US,D,20151020,000000,43.7477,44.477,43.7477,44.1207,311706.68365733,0
+AXS.US,D,20151021,000000,44.2998,44.6127,43.9249,43.9771,385147.28796345,0
+AXS.US,D,20151022,000000,44.1128,44.4642,44.0243,44.2015,1003151.3603284,0
+AXS.US,D,20151023,000000,44.4307,44.6069,43.61,44.3392,686139.03531609,0
+AXS.US,D,20151026,000000,44.3549,44.6974,44.0804,44.2506,325144.05114186,0
+AXS.US,D,20151027,000000,44.0804,44.2506,43.178,43.303,1058469.8611518,0
+AXS.US,D,20151028,000000,43.5451,44.5429,43.303,44.104,555417.62536823,0
+AXS.US,D,20151029,000000,43.8373,44.1542,43.5519,44.0892,321449.10535243,0
+AXS.US,D,20151030,000000,44.0971,44.1915,43.5372,43.8275,767332.31878272,0
+AXS.US,D,20151102,000000,43.7635,44.5685,43.4712,44.5606,386589.29238457,0
+AXS.US,D,20151103,000000,44.5606,44.5606,44.1286,44.477,336970.72306087,0
+AXS.US,D,20151104,000000,44.5094,44.8341,44.4209,44.5182,538929.59032048,0
+AXS.US,D,20151105,000000,44.537,44.7702,44.3973,44.6403,274258.26581172,0
+AXS.US,D,20151106,000000,44.8755,45.2169,44.6806,45.1855,509953.32952837,0
+AXS.US,D,20151109,000000,45.0527,45.1688,44.6305,44.8942,317448.27983729,0
+AXS.US,D,20151110,000000,44.8942,45.1264,44.7132,44.9808,319720.52922816,0
+AXS.US,D,20151111,000000,45.1048,45.3931,44.8942,45.1766,347072.88370246,0
+AXS.US,D,20151112,000000,45.1107,45.1107,44.6216,44.7614,956578.37750935,0
+AXS.US,D,20151113,000000,44.6895,44.8942,44.3805,44.6069,649915.15258496,0
+AXS.US,D,20151116,000000,44.5999,44.843,44.3884,44.7456,298528.45015968,0
+AXS.US,D,20151117,000000,44.7535,45.0615,44.4465,44.5182,275366.95279089,0
+AXS.US,D,20151118,000000,44.5606,45.1924,44.5272,45.0379,558866.64792306,0
+AXS.US,D,20151119,000000,45.0772,45.2239,44.7958,45.0861,380343.65519483,0
+AXS.US,D,20151120,000000,45.2405,45.585,44.8853,45.0221,363339.38459673,0
+AXS.US,D,20151123,000000,45.0143,45.2553,44.7535,45.0615,467570.18760313,0
+AXS.US,D,20151124,000000,44.8676,45.6971,44.6806,45.522,476441.71585996,0
+AXS.US,D,20151125,000000,45.5388,45.5938,44.9306,45.0447,677882.31514579,0
+AXS.US,D,20151127,000000,45.0319,45.2642,44.8853,45.0447,245674.26274093,0
+AXS.US,D,20151130,000000,45.1924,45.7375,45.1924,45.4531,1259546.6566443,0
+AXS.US,D,20151201,000000,45.5998,46.0514,45.3085,45.5574,963783.31855641,0
+AXS.US,D,20151202,000000,45.5388,45.6214,45.1186,45.2081,352802.28534186,0
+AXS.US,D,20151203,000000,45.2081,45.2642,44.8027,45.2485,716769.68877739,0
+AXS.US,D,20151204,000000,45.3704,46.3093,45.2642,46.2138,773127.77418348,0
+AXS.US,D,20151207,000000,46.4765,47.0591,46.0357,46.636,1285419.4068641,0
+AXS.US,D,20151208,000000,46.2669,46.3555,46.0445,46.2482,641930.77715382,0
+AXS.US,D,20151209,000000,46.2817,46.2925,45.7198,45.7602,688604.36493247,0
+AXS.US,D,20151210,000000,45.5476,46.0927,45.5476,45.9304,516360.54438052,0
+AXS.US,D,20151211,000000,45.4265,45.9304,45.3704,45.6697,607285.0712134,0
+AXS.US,D,20151214,000000,45.6697,45.9874,45.1432,45.7198,710920.37415582,0
+AXS.US,D,20151215,000000,45.775,46.1449,45.2485,45.2553,561823.82400867,0
+AXS.US,D,20151216,000000,45.4197,45.8005,44.8027,45.6795,598908.43806093,0
+AXS.US,D,20151217,000000,45.6293,45.9067,44.8676,45.2485,500837.91046037,0
+AXS.US,D,20151218,000000,45.1107,45.4029,44.9464,45.1924,1157654.1567901,0
+AXS.US,D,20151221,000000,45.3784,45.7602,44.7614,45.5476,388841.21754118,0
+AXS.US,D,20151222,000000,45.5998,45.8094,45.2553,45.7375,413892.86869664,0
+AXS.US,D,20151223,000000,45.8743,45.9796,45.5388,45.9628,696979.98187322,0
+AXS.US,D,20151224,000000,45.9304,46.2837,45.771,46.1253,73603.198180237,0
+AXS.US,D,20151228,000000,45.9373,46.0839,45.8222,45.9628,274767.38788006,0
+AXS.US,D,20151229,000000,46.1833,46.5661,46.1262,46.5503,279119.82264799,0
+AXS.US,D,20151230,000000,46.4539,46.6172,46.4086,46.4254,288005.5778688,0
+AXS.US,D,20151231,000000,46.4056,46.5503,45.9127,45.9127,267526.87942303,0
+AXS.US,D,20160104,000000,45.5634,45.7188,45.2445,45.6509,634291.91370519,0
+AXS.US,D,20160105,000000,45.6194,46.0524,45.4236,45.7592,503656.88175297,0
+AXS.US,D,20160106,000000,45.3666,45.8645,45.215,45.4591,579409.36770676,0
+AXS.US,D,20160107,000000,44.8607,45.6283,44.658,44.9326,625557.57402965,0
+AXS.US,D,20160108,000000,45.0645,45.2859,44.5272,44.658,690245.5468494,0
+AXS.US,D,20160111,000000,44.7387,45.0093,44.2241,44.8105,681367.9213223,0
+AXS.US,D,20160112,000000,44.8351,45.0645,44.5675,44.8283,562471.15087002,0
+AXS.US,D,20160113,000000,45.1058,45.2533,44.3461,44.4376,737201.64148435,0
+AXS.US,D,20160114,000000,44.4632,45.2111,44.1827,44.8962,790914.5278008,0
+AXS.US,D,20160115,000000,44.1591,44.7544,43.856,44.2654,773800.50633766,0
+AXS.US,D,20160119,000000,44.2654,44.4632,43.2194,43.5539,1732848.2783102,0
+AXS.US,D,20160120,000000,43.1711,43.4328,42.2304,42.991,800997.38041984,0
+AXS.US,D,20160121,000000,42.9655,43.2262,42.6565,42.8592,436212.94276684,0
+AXS.US,D,20160122,000000,43.2508,43.5037,42.9576,43.3305,511843.48331504,0
+AXS.US,D,20160125,000000,43.1711,43.484,42.9005,42.9733,679436.10285537,0
+AXS.US,D,20160126,000000,43.0462,43.4328,42.8424,43.0068,1025466.35334,0
+AXS.US,D,20160127,000000,43.0156,43.734,42.9339,43.303,483142.61589724,0
+AXS.US,D,20160128,000000,43.5037,43.7429,43.0895,43.4801,471668.56944274,0
+AXS.US,D,20160129,000000,43.5864,44.0282,43.4466,44.0282,1226774.8451031,0
+AXS.US,D,20160201,000000,43.92,44.4051,43.8236,44.102,904478.21918185,0
+AXS.US,D,20160202,000000,43.8412,44.1089,43.5215,43.9377,655239.08575077,0
+AXS.US,D,20160203,000000,42.5836,43.5953,42.5836,43.0973,1000620.9931623,0
+AXS.US,D,20160204,000000,42.8769,43.3827,42.623,43.1052,1006093.2932383,0
+AXS.US,D,20160205,000000,43.2114,43.4516,42.7539,42.8769,1134510.9512321,0
+AXS.US,D,20160208,000000,42.5246,42.8592,42.3396,42.6053,1054937.5092365,0
+AXS.US,D,20160209,000000,42.3701,42.7942,42.1998,42.6299,821385.63602312,0
+AXS.US,D,20160210,000000,42.623,43.8492,42.4764,43.3099,733919.27765049,0
+AXS.US,D,20160211,000000,42.7125,42.9812,42.5423,42.6378,465562.15325772,0
+AXS.US,D,20160212,000000,42.9339,43.3393,42.5413,42.7125,1470061.0103178,0
+AXS.US,D,20160216,000000,42.4026,43.1711,42.2805,43.1297,805644.51658461,0
+AXS.US,D,20160217,000000,43.2863,43.6198,42.9241,43.5136,1041961.5018698,0
+AXS.US,D,20160218,000000,43.5136,44.1089,43.2114,43.9131,889707.58192951,0
+AXS.US,D,20160219,000000,43.8236,44.3697,43.667,44.0764,521274.94422588,0
+AXS.US,D,20160222,000000,44.3865,44.4908,43.667,43.8068,847685.19516247,0
+AXS.US,D,20160223,000000,43.7429,43.8412,43.2941,43.4172,709593.20165829,0
+AXS.US,D,20160224,000000,43.2194,43.9279,43.0156,43.8147,699631.27823313,0
+AXS.US,D,20160225,000000,43.8964,44.1512,43.7429,43.9633,398559.25015515,0
+AXS.US,D,20160226,000000,44.102,44.2152,43.8728,44.0282,512845.46806432,0
+AXS.US,D,20160229,000000,43.9377,44.1247,43.7015,43.8658,604573.8183624,0
+AXS.US,D,20160301,000000,43.9377,44.8351,43.7251,44.7879,688372.66866185,0
+AXS.US,D,20160302,000000,44.7614,45.3596,44.6974,45.3272,645148.10343802,0
+AXS.US,D,20160303,000000,45.3114,45.3842,44.903,44.9572,426697.1362838,0
+AXS.US,D,20160304,000000,44.9572,45.1382,44.722,44.9572,380924.92829482,0
+AXS.US,D,20160307,000000,44.78,45.156,44.721,44.967,462668.99851004,0
+AXS.US,D,20160308,000000,44.7308,44.8351,44.2968,44.4632,414596.08720222,0
+AXS.US,D,20160309,000000,44.477,44.8351,44.1749,44.3372,395477.0800288,0
+AXS.US,D,20160310,000000,44.3539,44.8105,44.2152,44.4986,415745.42264993,0
+AXS.US,D,20160311,000000,44.903,44.9109,44.5881,44.7712,475973.24226013,0
+AXS.US,D,20160314,000000,44.4986,44.7879,44.3294,44.6501,594520.43588305,0
+AXS.US,D,20160315,000000,44.477,44.477,44.0115,44.2812,659424.86179772,0
+AXS.US,D,20160316,000000,44.1591,44.9109,44.1591,44.6806,434975.19690008,0
+AXS.US,D,20160317,000000,44.7712,45.0349,44.6403,44.658,712174.37941,0
+AXS.US,D,20160318,000000,44.5999,44.9326,44.3294,44.9326,956842.59255479,0
+AXS.US,D,20160321,000000,44.9256,45.2445,44.4376,44.9572,524228.05546463,0
+AXS.US,D,20160322,000000,45.1628,45.4492,44.8696,44.967,464363.02343605,0
+AXS.US,D,20160323,000000,44.9256,45.2859,44.8283,44.967,436367.40694726,0
+AXS.US,D,20160324,000000,44.9256,45.089,44.3185,44.477,566405.92262379,0
+AXS.US,D,20160328,000000,44.6069,45.0172,44.4514,44.9326,294517.46252742,0
+AXS.US,D,20160329,000000,44.8027,45.1234,44.6876,44.9483,538190.80440493,0
+AXS.US,D,20160330,000000,45.0989,45.4935,45.0418,45.1973,366954.04966082,0
+AXS.US,D,20160331,000000,45.1973,45.647,44.9483,45.587,977656.64086593,0
+AXS.US,D,20160401,000000,45.524,46.1538,45.3862,46.0514,424468.58399661,0
+AXS.US,D,20160404,000000,46.1017,46.1085,45.4029,45.4443,272160.80483554,0
+AXS.US,D,20160405,000000,45.2465,45.5594,44.8686,44.8873,356522.63642414,0
+AXS.US,D,20160406,000000,44.9828,45.0811,44.6787,44.903,371893.85479901,0
+AXS.US,D,20160407,000000,44.72,44.8597,44.2123,44.5823,520203.8570801,0
+AXS.US,D,20160408,000000,44.7702,44.8597,44.3116,44.4494,312695.45765434,0
+AXS.US,D,20160411,000000,44.4011,44.6708,44.2428,44.3116,412993.5213304,0
+AXS.US,D,20160412,000000,44.5567,45.4777,44.0882,45.1068,812734.62570807,0
+AXS.US,D,20160413,000000,45.1314,45.3616,44.9326,45.3439,608152.91601652,0
+AXS.US,D,20160414,000000,45.2543,45.5082,44.8962,45.1068,600951.0236046,0
+AXS.US,D,20160415,000000,45.3685,45.6647,44.8273,45.6017,566354.09582642,0
+AXS.US,D,20160418,000000,45.6155,45.8969,45.2789,45.8881,488680.96973454,0
+AXS.US,D,20160419,000000,46.012,46.1734,45.4719,45.6155,453215.18094151,0
+AXS.US,D,20160420,000000,45.5948,45.7886,45.3439,45.6303,259670.54666777,0
+AXS.US,D,20160421,000000,45.524,45.6863,44.3746,44.4011,503705.6599152,0
+AXS.US,D,20160422,000000,44.533,44.9926,44.351,44.9926,331861.21056656,0
+AXS.US,D,20160425,000000,44.8273,44.9483,44.4956,44.8686,320816.00545506,0
+AXS.US,D,20160426,000000,44.7298,45.0723,43.6946,43.8974,834413.4701872,0
+AXS.US,D,20160427,000000,42.9045,44.0794,41.9263,43.5283,644213.18866182,0
+AXS.US,D,20160428,000000,43.1751,43.7921,42.9103,43.2833,539139.94614512,0
+AXS.US,D,20160429,000000,43.0442,44.1699,43.0442,43.7832,976065.25332296,0
+AXS.US,D,20160502,000000,43.7832,44.2703,43.5529,44.0381,829752.10705845,0
+AXS.US,D,20160503,000000,43.5617,44.3116,43.5617,44.286,691934.49071685,0
+AXS.US,D,20160504,000000,44.0302,44.4494,43.7832,44.3657,507128.26096549,0
+AXS.US,D,20160505,000000,44.3333,44.7791,44.1542,44.35,678297.94573651,0
+AXS.US,D,20160506,000000,44.2024,44.7122,44.2024,44.6049,421724.81237079,0
+AXS.US,D,20160509,000000,44.5399,44.8597,44.533,44.7614,1133846.3487716,0
+AXS.US,D,20160510,000000,44.7702,45.1234,44.5144,44.7791,979615.89704911,0
+AXS.US,D,20160511,000000,44.7614,44.9256,44.1847,44.2024,845022.72047372,0
+AXS.US,D,20160512,000000,44.3185,44.5744,44.1787,44.4149,411932.59630174,0
+AXS.US,D,20160513,000000,44.3835,44.5645,44.1925,44.4681,531007.20380384,0
+AXS.US,D,20160516,000000,44.2772,44.6964,44.1847,44.4011,484221.83273673,0
+AXS.US,D,20160517,000000,44.4011,44.8597,43.9957,44.1847,513361.70361466,0
+AXS.US,D,20160518,000000,44.1847,44.9178,43.8748,44.7958,672094.98943873,0
+AXS.US,D,20160519,000000,44.72,44.8273,44.1453,44.3018,513172.688236,0
+AXS.US,D,20160520,000000,44.3185,44.8578,44.2123,44.7042,629019.80733676,0
+AXS.US,D,20160523,000000,44.7614,44.8273,44.3835,44.4956,581020.06327229,0
+AXS.US,D,20160524,000000,44.7456,45.1648,44.5144,45.0723,372844.01275092,0
+AXS.US,D,20160525,000000,45.2219,45.3862,45.0015,45.09,599596.41339082,0
+AXS.US,D,20160526,000000,44.1847,44.8175,43.7439,44.657,518447.84323957,0
+AXS.US,D,20160527,000000,44.4878,45.2415,44.4878,45.0418,345039.44406422,0
+AXS.US,D,20160531,000000,44.9759,45.6096,44.7368,45.3301,2677641.6485809,0
+AXS.US,D,20160601,000000,45.0418,45.6391,45.0418,45.3931,743370.04658387,0
+AXS.US,D,20160602,000000,45.3212,45.5594,45.0811,45.3774,437939.48646768,0
+AXS.US,D,20160603,000000,45.2465,45.2711,44.8273,45.1736,489604.7061819,0
+AXS.US,D,20160606,000000,45.2287,45.6096,45.2287,45.4029,434201.85978628,0
+AXS.US,D,20160607,000000,45.4108,45.6116,45.2977,45.3065,603648.04949162,0
+AXS.US,D,20160608,000000,45.2051,45.8615,45.1736,45.772,749709.17525124,0
+AXS.US,D,20160609,000000,45.772,46.3407,45.7631,46.1351,746124.99653854,0
+AXS.US,D,20160610,000000,45.8969,46.02,45.3862,45.587,555825.12626525,0
+AXS.US,D,20160613,000000,45.4197,45.4619,44.4337,44.5478,566178.29120003,0
+AXS.US,D,20160614,000000,44.5478,44.5478,43.6858,43.8492,660655.49418248,0
+AXS.US,D,20160615,000000,43.8974,43.8974,43.3817,43.4319,499453.83010689,0
+AXS.US,D,20160616,000000,43.3069,43.6434,43.0442,43.6434,390730.35511614,0
+AXS.US,D,20160617,000000,43.5697,43.8974,43.3069,43.6198,875194.04624062,0
+AXS.US,D,20160620,000000,43.9751,44.1847,43.3463,43.3729,413114.45052428,0
+AXS.US,D,20160621,000000,43.612,43.9564,43.364,43.9151,776327.82486856,0
+AXS.US,D,20160622,000000,43.9899,44.2181,43.8334,43.9899,440313.35702987,0
+AXS.US,D,20160623,000000,44.3913,44.4878,44.1286,44.4248,364579.16288691,0
+AXS.US,D,20160624,000000,43.0943,43.8157,43.0943,43.1583,1155157.3246106,0
+AXS.US,D,20160627,000000,42.7391,43.2656,42.2146,42.3524,632745.23947759,0
+AXS.US,D,20160628,000000,42.8414,43.1721,42.4783,43.1229,577145.24800961,0
+AXS.US,D,20160629,000000,43.3797,43.8029,43.3797,43.7595,386317.96385712,0
+AXS.US,D,20160630,000000,44.0164,45.5122,43.7803,45.5122,780371.33127565,0
+AXS.US,D,20160701,000000,45.2405,45.5151,44.8273,45.0674,397996.268866,0
+AXS.US,D,20160705,000000,44.72,44.72,44.2142,44.5468,492966.33452939,0
+AXS.US,D,20160706,000000,44.2319,44.531,44.0912,44.4395,543774.88776933,0
+AXS.US,D,20160707,000000,44.4395,44.8303,44.3303,44.539,596289.66047584,0
+AXS.US,D,20160708,000000,44.8105,44.8273,44.531,44.6698,384189.00031783,0
+AXS.US,D,20160711,000000,44.7112,45.0507,44.6472,44.9119,392967.03709704,0
+AXS.US,D,20160712,000000,45.0025,45.3006,44.473,44.4936,607165.15823123,0
+AXS.US,D,20160713,000000,44.5468,44.7879,44.4219,44.4789,451280.31383945,0
+AXS.US,D,20160714,000000,44.7032,44.9266,44.29,44.5724,361762.22401774,0
+AXS.US,D,20160715,000000,44.4936,44.6423,44.1975,44.3303,495588.16074962,0
+AXS.US,D,20160718,000000,44.2742,44.4563,44.1621,44.2073,453086.12205393,0
+AXS.US,D,20160719,000000,43.9328,44.0834,43.7025,43.9583,464032.75462925,0
+AXS.US,D,20160720,000000,43.9849,44.2133,43.7763,43.8934,654776.70942123,0
+AXS.US,D,20160721,000000,43.8934,43.8934,43.5864,43.8255,465525.56963604,0
+AXS.US,D,20160722,000000,43.9583,44.3224,43.8856,44.3224,558931.68547271,0
+AXS.US,D,20160725,000000,44.29,44.6107,44.2319,44.5036,798406.040551,0
+AXS.US,D,20160726,000000,44.5557,44.8351,44.3303,44.3471,654381.40306477,0
+AXS.US,D,20160727,000000,45.3656,46.1026,45.1334,45.9195,1005957.1208687,0
+AXS.US,D,20160728,000000,45.8793,46.384,45.8703,46.3063,536111.63523958,0
+AXS.US,D,20160729,000000,46.2768,46.3349,45.8793,45.9944,710506.77598852,0
+AXS.US,D,20160801,000000,45.8537,46.2522,45.7474,45.8389,1329310.6069718,0
+AXS.US,D,20160802,000000,44.6698,46.2,44.6698,45.7208,747211.32686002,0
+AXS.US,D,20160803,000000,45.7306,46.2522,45.7208,46.1459,603767.96247378,0
+AXS.US,D,20160804,000000,46.0849,46.3259,45.9855,46.0445,505405.7821115,0
+AXS.US,D,20160805,000000,46.4765,46.5553,46.3259,46.4854,561264.90756638,0
+AXS.US,D,20160808,000000,46.4933,46.6979,46.4008,46.4765,522268.79928146,0
+AXS.US,D,20160809,000000,46.3604,46.7983,46.2768,46.7983,473275.20016141,0
+AXS.US,D,20160810,000000,46.7727,46.9882,46.5838,46.9705,449188.95013355,0
+AXS.US,D,20160811,000000,47.063,47.063,46.3349,46.3525,601304.66528082,0
+AXS.US,D,20160812,000000,46.0445,46.2905,45.9294,46.0288,514566.9307066,0
+AXS.US,D,20160815,000000,46.0524,46.3427,45.9944,46.1754,282369.66770701,0
+AXS.US,D,20160816,000000,46.0288,46.384,45.9944,46.0603,408167.53190409,0
+AXS.US,D,20160817,000000,46.0288,46.0445,45.7385,45.8881,358775.57779244,0
+AXS.US,D,20160818,000000,45.9688,46.1459,45.7622,46.0288,344369.76054517,0
+AXS.US,D,20160819,000000,45.7622,46.02,45.7622,46.0032,399272.63077786,0
+AXS.US,D,20160822,000000,45.9442,46.2768,45.7306,46.2768,434311.61065132,0
+AXS.US,D,20160823,000000,46.3349,46.4588,45.9776,46.012,508118.05117421,0
+AXS.US,D,20160824,000000,46.0288,46.4588,45.9491,46.2837,488980.75218996,0
+AXS.US,D,20160825,000000,46.1842,46.5445,46.1842,46.4933,318346.61099182,0
+AXS.US,D,20160826,000000,46.4933,46.6822,46.3673,46.5071,575548.77940806,0
+AXS.US,D,20160829,000000,46.5317,46.7885,46.5071,46.6389,348667.31988058,0
+AXS.US,D,20160830,000000,46.6084,46.9627,46.6084,46.9213,292091.76516785,0
+AXS.US,D,20160831,000000,46.9125,47.0955,46.6478,47.063,608606.14644064,0
+AXS.US,D,20160901,000000,46.8632,47.1369,46.6911,46.8544,510830.32023692,0
+AXS.US,D,20160902,000000,46.9784,47.187,46.9627,47.1615,528169.9407004,0
+AXS.US,D,20160906,000000,47.1693,47.2254,46.9882,47.2254,404541.68851115,0
+AXS.US,D,20160907,000000,47.3503,47.4428,47.2224,47.434,723378.11354877,0
+AXS.US,D,20160908,000000,47.4428,47.4428,47.0788,47.1122,545960.75916456,0
+AXS.US,D,20160909,000000,46.823,46.823,45.9363,45.9609,724062.0240318,0
+AXS.US,D,20160912,000000,45.7622,46.2768,45.6135,46.1842,864332.77544922,0
+AXS.US,D,20160913,000000,45.9195,45.9195,45.5289,45.6441,795431.58886627,0
+AXS.US,D,20160914,000000,45.707,45.707,45.2002,45.2405,408487.63859377,0
+AXS.US,D,20160915,000000,45.2651,45.4492,45.1087,45.3488,329892.80847797,0
+AXS.US,D,20160916,000000,45.3823,45.3823,44.904,44.904,753282.17563508,0
+AXS.US,D,20160919,000000,44.969,45.2829,44.8125,45.2327,237713.2601792,0
+AXS.US,D,20160920,000000,45.4827,45.5456,45.2829,45.3576,292347.85051959,0
+AXS.US,D,20160921,000000,45.4984,46.1606,45.1963,46.1163,458041.17036783,0
+AXS.US,D,20160922,000000,46.2423,46.3525,46.0937,46.2088,229697.38218495,0
+AXS.US,D,20160923,000000,45.9688,46.1676,45.4226,45.4226,467590.5118374,0
+AXS.US,D,20160926,000000,45.2829,45.2829,44.9946,45.0674,328948.74779634,0
+AXS.US,D,20160927,000000,44.9946,45.3488,44.9542,45.34,346118.6609037,0
+AXS.US,D,20160928,000000,45.4895,45.6795,45.1432,45.6539,260692.85565132,0
+AXS.US,D,20160929,000000,45.6076,45.6135,45.0693,45.1973,294338.60926588,0
+AXS.US,D,20160930,000000,45.2986,45.3311,44.8647,45.2465,619358.68257872,0
+AXS.US,D,20161003,000000,45.2888,45.2986,44.8824,45.157,515270.14921219,0
+AXS.US,D,20161004,000000,45.3636,46.8534,44.6895,46.4274,1144089.7628414,0
+AXS.US,D,20161005,000000,46.7973,46.9301,45.3803,45.6706,775170.35972715,0
+AXS.US,D,20161006,000000,45.5446,45.5446,45.0802,45.1727,566244.34496139,0
+AXS.US,D,20161007,000000,45.2377,46.6625,45.2377,46.5129,630843.90736207,0
+AXS.US,D,20161010,000000,46.6212,46.8456,46.3968,46.696,261663.33783748,0
+AXS.US,D,20161011,000000,46.696,46.9213,46.4194,46.5287,518320.81677541,0
+AXS.US,D,20161012,000000,46.6212,47.438,46.5523,47.2874,438696.56419407,0
+AXS.US,D,20161013,000000,47.0965,47.4892,46.9882,47.3218,522155.99978128,0
+AXS.US,D,20161014,000000,47.5098,47.5098,47.3258,47.438,452770.08021111,0
+AXS.US,D,20161017,000000,47.4035,47.4792,47.2874,47.4301,375552.21696677,0
+AXS.US,D,20161018,000000,47.68,47.7459,47.1988,47.2372,446469.56758885,0
+AXS.US,D,20161019,000000,47.0296,47.4626,47.0296,47.373,386889.07483999,0
+AXS.US,D,20161020,000000,47.3041,47.3041,46.637,46.637,250440.29567616,0
+AXS.US,D,20161021,000000,46.3387,46.5129,45.9127,46.0229,427967.40092539,0
+AXS.US,D,20161024,000000,46.2216,46.3299,45.9127,45.9304,359502.16916743,0
+AXS.US,D,20161025,000000,46.0879,46.4962,45.9836,46.3113,341679.84814015,0
+AXS.US,D,20161026,000000,46.1794,46.5986,46.1794,46.4726,388926.57932509,0
+AXS.US,D,20161027,000000,47.8542,48.3039,47.004,47.1545,990593.01597583,0
+AXS.US,D,20161028,000000,47.3356,47.4694,46.7215,47.0128,434534.16101652,0
+AXS.US,D,20161031,000000,47.2874,47.4694,47.255,47.4468,662730.59850097,0
+AXS.US,D,20161101,000000,47.3533,47.4694,47.255,47.4694,703760.14642414,0
+AXS.US,D,20161102,000000,47.2047,47.6367,47.2047,47.3966,849718.63480072,0
+AXS.US,D,20161103,000000,47.6534,48.3866,47.4792,48.3541,1002612.7681204,0
+AXS.US,D,20161104,000000,48.2714,48.5538,48.2203,48.296,635555.06486478,0
+AXS.US,D,20161107,000000,48.6601,48.9042,48.4466,48.8805,554978.62190811,0
+AXS.US,D,20161108,000000,48.7704,49.3273,48.7704,49.2545,492471.43942503,0
+AXS.US,D,20161109,000000,49.4434,50.0034,48.8393,49.8941,746352.62796232,0
+AXS.US,D,20161110,000000,50.0703,50.7276,50.0703,50.7178,522972.01778704,0
+AXS.US,D,20161111,000000,50.8014,51.1685,50.5505,51.1429,481132.54912839,0
+AXS.US,D,20161114,000000,51.3683,52.2273,51.3259,51.8701,744769.37011304,0
+AXS.US,D,20161115,000000,51.3348,51.5837,51.1773,51.2521,671588.91600552,0
+AXS.US,D,20161116,000000,51.0179,51.2423,50.8014,50.8703,660354.69551536,0
+AXS.US,D,20161117,000000,50.9254,51.1861,50.828,51.0602,452869.66895901,0
+AXS.US,D,20161118,000000,50.8703,51.2009,50.7935,50.9697,537327.02444865,0
+AXS.US,D,20161121,000000,51.0956,51.2009,50.9254,50.9785,570888.43249101,0
+AXS.US,D,20161122,000000,50.7443,51.1429,50.701,50.8526,725899.33480938,0
+AXS.US,D,20161123,000000,50.6932,51.078,50.6932,50.9254,422099.79449298,0
+AXS.US,D,20161125,000000,51.1271,51.2265,50.9008,51.2098,188635.31548696,0
+AXS.US,D,20161128,000000,50.9254,51.4499,50.9254,51.444,585992.38718531,0
+AXS.US,D,20161129,000000,51.5837,51.6861,51.1861,51.5276,627270.90697822,0
+AXS.US,D,20161130,000000,51.5119,51.7008,50.5427,50.8103,1437409.1117589,0
+AXS.US,D,20161201,000000,50.7769,51.5522,50.7769,51.3869,645881.808295,0
+AXS.US,D,20161202,000000,50.9166,51.4145,50.8939,51.2354,645443.82104659,0
+AXS.US,D,20161205,000000,51.4755,51.5434,51.2708,51.5276,577558.84617691,0
+AXS.US,D,20161206,000000,51.8012,52.4339,51.502,52.4261,637026.53942559,0
+AXS.US,D,20161207,000000,52.3178,52.4507,52.1102,52.3858,561332.99375116,0
+AXS.US,D,20161208,000000,52.5924,52.9083,52.3512,52.7341,463521.60013748,0
+AXS.US,D,20161209,000000,53.1828,53.3157,52.7006,53.1247,612547.01546469,0
+AXS.US,D,20161212,000000,53.0509,54.3587,53.0509,54.1255,995370.2272399,0
+AXS.US,D,20161213,000000,54.2348,54.5251,53.7279,54.1413,1068332.1958291,0
+AXS.US,D,20161214,000000,54.2751,54.6057,53.5833,53.8598,963660.3569391,0
+AXS.US,D,20161215,000000,53.8077,54.222,53.3934,53.4937,1081603.9208044,0
+AXS.US,D,20161216,000000,53.6729,54.1088,53.1425,53.2182,1105604.8090482,0
+AXS.US,D,20161219,000000,53.4495,54.3322,53.2006,54.2672,731497.64513777,0
+AXS.US,D,20161220,000000,54.2672,54.4572,53.9917,54.2584,576150.37674231,0
+AXS.US,D,20161221,000000,54.2918,54.5251,54.1088,54.4404,370612.41182858,0
+AXS.US,D,20161222,000000,54.4748,54.8508,54.1325,54.8173,349878.64424279,0
+AXS.US,D,20161223,000000,54.9148,55.0299,54.5595,54.8586,405361.77136376,0
+AXS.US,D,20161227,000000,54.9905,55.1568,54.6698,54.775,221936.57333072,0
+AXS.US,D,20161228,000000,54.8744,55.0013,54.3381,54.4217,460122.37195659,0
+AXS.US,D,20161229,000000,54.4552,54.835,54.4552,54.6235,279362.69724746,0
+AXS.US,D,20161230,000000,54.775,54.8518,54.4818,54.6766,237758.98970629,0
+AXS.US,D,20170103,000000,54.835,54.9531,54.3381,54.7917,759398.75393724,0
+AXS.US,D,20170104,000000,54.9699,55.4451,54.7987,55.0702,467657.58181047,0
+AXS.US,D,20170105,000000,54.9925,55.3477,54.7415,54.962,483102.98364042,0
+AXS.US,D,20170106,000000,55.0505,55.3536,54.7494,55.2454,690868.48462964,0
+AXS.US,D,20170109,000000,54.5891,54.7987,54.1551,54.4552,650497.44189666,0
+AXS.US,D,20170110,000000,54.649,54.649,54.036,54.3558,1017705.5444858,0
+AXS.US,D,20170111,000000,54.4158,55.0781,54.1865,54.4079,574674.83733465,0
+AXS.US,D,20170112,000000,54.2387,54.4473,54.0281,54.3381,386491.7360601,0
+AXS.US,D,20170113,000000,54.5979,54.9088,54.4896,54.6914,354601.99628606,0
+AXS.US,D,20170117,000000,54.0045,54.5979,53.9465,54.1049,448351.59168182,0
+AXS.US,D,20170118,000000,54.1049,54.8596,53.9012,54.8075,348979.29687655,0
+AXS.US,D,20170119,000000,54.9531,54.9699,53.9563,54.2958,526819.39533347,0
+AXS.US,D,20170120,000000,54.3647,54.5457,53.9375,54.0281,427062.97250059,0
+AXS.US,D,20170123,000000,54.1551,54.3302,53.9101,54.0724,322437.87934943,0
+AXS.US,D,20170124,000000,54.2889,54.4552,54.0281,54.1471,417204.70267018,0
+AXS.US,D,20170125,000000,54.4738,54.649,54.2722,54.4217,418500.37260459,0
+AXS.US,D,20170126,000000,54.3469,54.5654,54.3469,54.5654,497142.96467092,0
+AXS.US,D,20170127,000000,54.5733,54.6313,53.9711,54.0636,387065.89567809,0
+AXS.US,D,20170130,000000,54.0045,54.0045,53.3334,53.7929,364672.65436453,0
+AXS.US,D,20170131,000000,53.8854,54.0448,53.4348,53.6208,677792.88851502,0
+AXS.US,D,20170201,000000,53.6827,54.218,53.6306,54.0881,942073.98772589,0
+AXS.US,D,20170202,000000,55.519,58.6345,55.5032,55.887,1753786.3044504,0
+AXS.US,D,20170203,000000,56.1241,56.3682,55.5268,55.8397,942443.88878951,0
+AXS.US,D,20170206,000000,55.8565,56.1812,55.4294,56.1812,725438.99090327,0
+AXS.US,D,20170207,000000,56.1488,56.7037,55.9402,56.4577,649322.70115612,0
+AXS.US,D,20170208,000000,56.2905,56.568,56.0641,56.383,484144.60064652,0
+AXS.US,D,20170209,000000,56.3928,56.9359,56.3928,56.6004,625706.95715151,0
+AXS.US,D,20170210,000000,56.7598,56.8543,56.5906,56.625,511243.91840422,0
+AXS.US,D,20170213,000000,56.6329,57.0629,56.6329,56.8169,275178.95362394,0
+AXS.US,D,20170214,000000,56.3928,56.7776,56.3318,56.7343,445631.1929254,0
+AXS.US,D,20170215,000000,56.6595,56.9527,56.3928,56.9527,551874.09512407,0
+AXS.US,D,20170216,000000,56.8937,57.5707,56.8258,57.4703,435294.28737805,0
+AXS.US,D,20170217,000000,57.3453,57.5146,57.0196,57.432,288452.71102263,0
+AXS.US,D,20170221,000000,57.5963,57.7655,57.3365,57.6228,459014.70118913,0
+AXS.US,D,20170222,000000,57.432,57.6907,57.3886,57.489,558085.18111556,0
+AXS.US,D,20170223,000000,57.6572,57.864,57.5884,57.6572,443975.78404449,0
+AXS.US,D,20170224,000000,57.3798,57.8009,57.1958,57.7479,500384.68003624,0
+AXS.US,D,20170227,000000,57.4792,57.6819,57.0294,57.4054,585896.86328427,0
+AXS.US,D,20170228,000000,57.3365,58.1247,57.2636,58.0518,1563995.5562454,0
+AXS.US,D,20170301,000000,58.6345,59.526,58.6197,59.4089,1070647.1261119,0
+AXS.US,D,20170302,000000,59.3232,59.3833,58.7869,58.7968,556861.66221278,0
+AXS.US,D,20170303,000000,58.6886,59.0055,58.354,58.4003,650875.472654,0
+AXS.US,D,20170306,000000,57.5146,58.3215,57.1367,57.5785,702823.19922451,0
+AXS.US,D,20170307,000000,57.3719,57.6051,57.3207,57.5481,534957.21873331,0
+AXS.US,D,20170308,000000,57.8403,57.856,57.5549,57.6572,796217.12052063,0
+AXS.US,D,20170309,000000,57.6986,57.9505,57.5481,57.7479,505249.28550765,0
+AXS.US,D,20170310,000000,57.6819,57.8915,57.5785,57.6396,566513.6410654,0
+AXS.US,D,20170313,000000,57.673,57.8915,57.5195,57.6819,517479.39347683,0
+AXS.US,D,20170314,000000,57.5245,57.7213,57.4624,57.6652,556115.76281525,0
+AXS.US,D,20170315,000000,57.4703,57.6907,57.3965,57.4536,649293.23101644,0
+AXS.US,D,20170316,000000,57.673,57.673,57.0294,57.2272,682955.24401842,0
+AXS.US,D,20170317,000000,57.2371,57.2371,56.7175,57.1869,943013.98356065,0
+AXS.US,D,20170320,000000,57.1958,57.2194,56.4921,56.5168,596995.92761656,0
+AXS.US,D,20170321,000000,56.6417,56.6771,55.8437,56.0729,595140.32502814,0
+AXS.US,D,20170322,000000,55.8713,56.1488,55.7462,56.0729,535732.58827053,0
+AXS.US,D,20170323,000000,56.0877,56.2905,55.8397,56.0149,427555.83518152,0
+AXS.US,D,20170324,000000,56.0553,56.3928,55.7778,55.887,461481.04701723,0
+AXS.US,D,20170327,000000,55.455,55.7708,55.3792,55.6882,457966.98691275,0
+AXS.US,D,20170328,000000,55.5731,56.4243,55.5731,56.2501,417292.09687752,0
+AXS.US,D,20170329,000000,56.2127,56.5177,55.9785,56.2501,499959.9035401,0
+AXS.US,D,20170330,000000,56.1881,56.8395,56.1881,56.8395,399691.31000373,0
+AXS.US,D,20170331,000000,56.6024,56.8208,56.3938,56.4685,381168.819106,0
+AXS.US,D,20170403,000000,56.4429,56.7293,56.1408,56.2835,388181.69613926,0
+AXS.US,D,20170404,000000,56.3328,56.8877,56.2589,56.746,445121.05464534,0
+AXS.US,D,20170405,000000,57.0344,57.1515,56.1182,56.1664,431009.93879492,0
+AXS.US,D,20170406,000000,56.1812,56.3229,55.9382,56.1881,506137.45454505,0
+AXS.US,D,20170407,000000,56.2767,56.5266,55.6675,55.7187,551442.20514594,0
+AXS.US,D,20170410,000000,55.7187,56.0553,55.6479,56.0228,426851.60046423,0
+AXS.US,D,20170411,000000,56.0966,56.2797,55.7935,56.0228,453795.43782979,0
+AXS.US,D,20170412,000000,55.8703,55.9785,55.5062,55.5583,402464.55176924,0
+AXS.US,D,20170413,000000,55.4678,55.5318,54.7839,54.7917,510075.27493396,0
+AXS.US,D,20170417,000000,54.9344,55.8367,54.9344,55.7452,420064.32243131,0
+AXS.US,D,20170418,000000,55.4067,55.6941,55.3713,55.5583,495450.97216834,0
+AXS.US,D,20170419,000000,55.7452,55.7758,55.4747,55.7758,345236.58913659,0
+AXS.US,D,20170420,000000,55.8703,56.1664,55.4816,56.0051,374547.18358235,0
+AXS.US,D,20170421,000000,55.9204,56.1664,55.7679,55.7679,276740.87102723,0
+AXS.US,D,20170424,000000,56.4076,56.628,56.0051,56.2679,355932.21741872,0
+AXS.US,D,20170425,000000,56.5011,57.0659,56.0966,57.0146,456453.8476717,0
+AXS.US,D,20170426,000000,56.8622,57.7134,56.8622,57.3513,509977.71860949,0
+AXS.US,D,20170427,000000,55.8112,57.4772,55.8112,56.9163,872021.4332718,0
+AXS.US,D,20170428,000000,56.872,56.9163,55.4816,55.515,648469.08331698,0
+AXS.US,D,20170501,000000,55.4816,55.703,55.3418,55.4894,328608.31687239,0
+AXS.US,D,20170502,000000,55.4894,55.7679,55.3871,55.5228,421735.99069964,0
+AXS.US,D,20170503,000000,55.4333,55.703,55.3644,55.5947,350074.77310345,0
+AXS.US,D,20170504,000000,55.7836,55.8703,55.1961,55.3054,549284.78767867,0
+AXS.US,D,20170505,000000,55.3871,55.4992,55.1352,55.2385,422358.92847987,0
+AXS.US,D,20170508,000000,55.27,55.4501,54.5801,54.6825,521866.37944301,0
+AXS.US,D,20170509,000000,54.6304,54.9344,53.8982,54.0498,496469.21630503,0
+AXS.US,D,20170510,000000,54.032,54.5211,54.0084,54.2702,553888.22673976,0
+AXS.US,D,20170511,000000,54.0931,54.2446,53.7043,53.7142,453324.93180655,0
+AXS.US,D,20170512,000000,53.5607,53.6945,53.0313,53.0401,397224.96417563,0
+AXS.US,D,20170515,000000,53.0657,53.4859,52.8955,53.2763,335780.73914464,0
+AXS.US,D,20170516,000000,53.1326,53.3413,52.9083,53.1818,423607.85267548,0
+AXS.US,D,20170517,000000,52.5324,53.175,52.2313,52.6111,454065.75014552,0
+AXS.US,D,20170518,000000,52.619,53.2419,52.5324,53.0401,628016.80637576,0
+AXS.US,D,20170519,000000,53.1415,53.4859,52.8286,53.3776,543672.25038629,0
+AXS.US,D,20170522,000000,53.4603,53.6945,53.0726,53.175,653298.12137842,0
+AXS.US,D,20170523,000000,53.232,53.8314,52.9555,53.7043,555324.13389061,0
+AXS.US,D,20170524,000000,53.7241,54.3283,53.7241,54.2869,531109.84118688,0
+AXS.US,D,20170525,000000,54.4276,55.1116,54.1669,54.8754,519205.93717767,0
+AXS.US,D,20170526,000000,54.8606,54.901,54.6225,54.7494,186393.55244749,0
+AXS.US,D,20170530,000000,54.5881,54.6678,54.4375,54.472,363658.47507469,0
+AXS.US,D,20170531,000000,54.5398,55.2788,54.4375,55.2473,880364.53143773,0
+AXS.US,D,20170601,000000,55.3871,55.8614,55.2542,55.8457,699896.5094903,0
+AXS.US,D,20170602,000000,55.758,56.0385,55.2788,55.5406,408044.57028679,0
+AXS.US,D,20170605,000000,55.4501,55.6675,55.2051,55.2385,330651.91862777,0
+AXS.US,D,20170606,000000,55.0624,55.0624,54.4975,54.5487,332357.12188263,0
+AXS.US,D,20170607,000000,54.7415,54.7415,54.1265,54.1757,653074.5548015,0
+AXS.US,D,20170608,000000,54.1433,54.5969,53.9405,54.5487,530905.58263252,0
+AXS.US,D,20170609,000000,54.5801,54.9777,54.2112,54.715,492406.40187538,0
+AXS.US,D,20170612,000000,54.715,55.1352,54.6943,55.0171,518491.54034324,0
+AXS.US,D,20170613,000000,55.1617,55.3132,54.7887,54.8832,540482.36181834,0
+AXS.US,D,20170614,000000,54.7327,54.8912,54.0242,54.8075,634489.05877756,0
+AXS.US,D,20170615,000000,54.5132,54.9777,54.4808,54.6678,580271.11523961,0
+AXS.US,D,20170616,000000,54.7917,55.0437,54.344,55.0338,613741.06422779,0
+AXS.US,D,20170619,000000,55.1863,55.7836,55.08,55.2473,353967.88017698,0
+AXS.US,D,20170620,000000,55.2385,55.2385,54.7987,54.9945,353775.81616317,0
+AXS.US,D,20170621,000000,54.9945,55.144,54.5487,54.5723,332741.24991025,0
+AXS.US,D,20170622,000000,54.5723,54.6904,54.0842,54.1098,291370.25485143,0
+AXS.US,D,20170623,000000,54.1187,54.2702,53.4957,53.5853,901177.56353715,0
+AXS.US,D,20170626,000000,53.7329,54.4876,53.7241,54.3361,464342.6992018,0
+AXS.US,D,20170627,000000,54.3283,54.4454,54.0084,54.0842,298654.46041212,0
+AXS.US,D,20170628,000000,54.3981,54.7967,54.2751,54.6343,395072.62776692,0
+AXS.US,D,20170629,000000,54.8714,55.1263,54.4079,54.8803,413631.70228633,0
+AXS.US,D,20170630,000000,54.9993,55.085,54.5074,54.7967,412767.92233005,0
+AXS.US,D,20170703,000000,55.1509,56.3032,55.1509,55.7522,258885.01501341,0
+AXS.US,D,20170705,000000,55.7522,55.7955,55.2966,55.7197,377460.6625643,0
+AXS.US,D,20170706,000000,55.3772,55.3772,53.7624,53.8392,1244222.1840082,0
+AXS.US,D,20170707,000000,54.04,54.5427,53.8658,54.3459,451665.45807878,0
+AXS.US,D,20170710,000000,54.3381,54.6716,54.2033,54.3381,461602.99242283,0
+AXS.US,D,20170711,000000,54.3381,54.4296,53.7211,53.9583,380387.3522985,0
+AXS.US,D,20170712,000000,54.22,54.3814,54.04,54.1265,368357.43803684,0
+AXS.US,D,20170713,000000,54.2358,54.3981,53.7014,54.2121,590557.21020131,0
+AXS.US,D,20170714,000000,54.0153,54.279,53.7693,54.1511,477927.41738475,0
+AXS.US,D,20170717,000000,54.1265,54.3735,53.7782,54.0153,601554.65336228,0
+AXS.US,D,20170718,000000,53.8214,54.2456,53.7309,54.0242,561571.80350378,0
+AXS.US,D,20170719,000000,54.2456,54.5339,53.975,54.5064,504651.75302025,0
+AXS.US,D,20170720,000000,54.5004,54.8478,54.4217,54.8478,274057.05589249,0
+AXS.US,D,20170721,000000,54.7189,55.1184,54.5673,55.085,421977.8490874,0
+AXS.US,D,20170724,000000,55.085,55.2365,54.9305,55.2217,369573.84345762,0
+AXS.US,D,20170725,000000,55.3861,55.704,55.1598,55.5228,529279.64389129,0
+AXS.US,D,20170726,000000,55.4894,55.8387,54.7613,54.9817,497241.53720711,0
+AXS.US,D,20170727,000000,55.0496,55.0496,53.11,53.8028,908947.5182968,0
+AXS.US,D,20170728,000000,53.7467,54.2358,53.0431,54.1344,709736.48750987,0
+AXS.US,D,20170731,000000,54.3735,54.9058,54.2869,54.7288,423232.87055328,0
+AXS.US,D,20170801,000000,55.085,55.2552,54.6854,55.0998,449530.3972692,0
+AXS.US,D,20170802,000000,55.1086,55.3772,54.8714,55.1509,450110.65415749,0
+AXS.US,D,20170803,000000,55.0998,55.2169,54.959,54.9993,244837.92050092,0
+AXS.US,D,20170804,000000,54.9216,55.0496,54.7701,54.9058,486174.99164963,0
+AXS.US,D,20170807,000000,54.8803,54.9128,54.3459,54.5919,484392.55630455,0
+AXS.US,D,20170808,000000,54.5427,54.9993,54.5004,54.7012,477287.20400539,0
+AXS.US,D,20170809,000000,54.4748,54.8646,54.3637,54.6716,508413.76878277,0
+AXS.US,D,20170810,000000,54.4818,54.6175,54.1187,54.2456,298951.1942324,0
+AXS.US,D,20170811,000000,53.9395,54.4158,53.9041,54.1433,442011.44680274,0
+AXS.US,D,20170814,000000,54.4906,54.6618,54.2278,54.4079,316567.22428189,0
+AXS.US,D,20170815,000000,54.5162,54.5919,53.9848,54.2358,470348.51042721,0
+AXS.US,D,20170816,000000,54.3549,54.529,54.0498,54.1511,407506.99429047,0
+AXS.US,D,20170817,000000,54.0763,54.2358,53.4475,53.4741,462451.5292034,0
+AXS.US,D,20170818,000000,53.4829,53.9219,53.2803,53.7939,628334.88064202,0
+AXS.US,D,20170821,000000,53.7693,53.7693,53.295,53.4377,258181.79650783,0
+AXS.US,D,20170822,000000,53.5341,54.2869,53.5253,54.2544,411235.47506644,0
+AXS.US,D,20170823,000000,53.9583,54.1934,53.5646,53.6444,549971.74679683,0
+AXS.US,D,20170824,000000,53.7624,53.7624,52.6761,52.7115,391845.13936559,0
+AXS.US,D,20170825,000000,52.8837,53.2723,52.55,53.169,503024.79806731,0
+AXS.US,D,20170828,000000,53.0431,53.0835,51.4401,51.4726,595450.26960068,0
+AXS.US,D,20170829,000000,51.0307,51.6782,50.7689,51.509,1182118.4375753,0
+AXS.US,D,20170830,000000,51.4145,51.8259,51.264,51.32,460083.75591149,0
+AXS.US,D,20170831,000000,51.32,51.3623,50.9756,51.0494,935229.80183703,0
+AXS.US,D,20170901,000000,51.076,51.5168,51.0258,51.1783,595978.69969158,0
+AXS.US,D,20170905,000000,50.6352,50.7237,47.2037,47.3651,1142740.2336862,0
+AXS.US,D,20170906,000000,47.0414,47.6988,46.3585,47.1093,1964354.5173448,0
+AXS.US,D,20170907,000000,46.9489,47.0326,44.1935,44.6079,1757336.9481765,0
+AXS.US,D,20170908,000000,44.5409,47.4646,44.475,46.7029,1623579.0976295,0
+AXS.US,D,20170911,000000,49.1089,50.6676,48.8993,49.5762,1676372.3123454,0
+AXS.US,D,20170912,000000,49.839,50.2396,49.4375,50.2022,904264.81472206,0
+AXS.US,D,20170913,000000,49.9157,50.7365,49.8961,50.3212,846746.21553942,0
+AXS.US,D,20170914,000000,50.3212,50.3212,49.0164,49.0745,781709.68210203,0
+AXS.US,D,20170915,000000,49.1935,49.5674,48.8549,49.2555,1119925.2645116,0
+AXS.US,D,20170918,000000,49.4375,49.5762,48.8127,48.8461,613288.85001538,0
+AXS.US,D,20170919,000000,48.6089,49.1089,48.0155,48.0726,927495.41448735,0
+AXS.US,D,20170920,000000,47.5334,48.9474,47.5334,48.5932,840577.81043988,0
+AXS.US,D,20170921,000000,48.7123,49.2643,48.4495,48.7536,467269.388936,0
+AXS.US,D,20170922,000000,48.6335,48.7034,47.9408,48.238,583934.55846594,0
+AXS.US,D,20170925,000000,48.0648,48.5184,47.8798,48.1612,430304.68786591,0
+AXS.US,D,20170926,000000,48.0333,48.0431,47.0414,47.8306,769187.92137114,0
+AXS.US,D,20170927,000000,48.1612,48.3964,47.9477,48.3482,987554.54295316,0
+AXS.US,D,20170928,000000,48.4584,48.4584,47.5068,48.4229,803279.79192783,0
+AXS.US,D,20170929,000000,48.2547,48.8294,48.1268,48.5676,692846.03262365,0
+AXS.US,D,20171002,000000,48.296,48.668,47.8031,48.4919,661726.58132826,0
+AXS.US,D,20171003,000000,48.4663,48.668,48.1721,48.484,881780.11435431,0
+AXS.US,D,20171004,000000,48.4584,48.6867,47.7272,47.8129,929667.0589186,0
+AXS.US,D,20171005,000000,47.8984,48.3767,47.8207,47.9831,908123.37059734,0
+AXS.US,D,20171006,000000,48.0589,48.3226,47.7961,47.8729,1056215.9035718,0
+AXS.US,D,20171009,000000,47.8984,48.0844,47.4468,47.5925,558532.3142694,0
+AXS.US,D,20171010,000000,47.5727,48.3767,47.5521,47.7715,1028799.5277595,0
+AXS.US,D,20171011,000000,47.437,47.5324,47.0354,47.3179,1078638.615025,0
+AXS.US,D,20171012,000000,47.5727,47.8729,47.3957,47.6672,797934.51831605,0
+AXS.US,D,20171013,000000,47.557,49.5103,47.4724,49.2811,1521153.0866259,0
+AXS.US,D,20171016,000000,49.3578,49.4799,48.5913,48.8441,986773.07614566,0
+AXS.US,D,20171017,000000,48.8904,49.0655,48.4003,48.8904,688078.98347671,0
+AXS.US,D,20171018,000000,48.9642,48.9829,48.6395,48.8107,735016.78630082,0
+AXS.US,D,20171019,000000,48.6227,49.2378,48.1288,49.2378,711908.13194111,0
+AXS.US,D,20171020,000000,49.3854,49.3854,48.6307,48.6661,556109.66554497,0
+AXS.US,D,20171023,000000,48.7772,48.8441,48.295,48.4791,540857.34394054,0
+AXS.US,D,20171024,000000,48.4702,48.8805,48.1218,48.2233,885417.13607609,0
+AXS.US,D,20171025,000000,48.4535,48.4535,47.677,48.0648,931305.19220039,0
+AXS.US,D,20171026,000000,47.4193,48.2409,46.4382,46.7451,1473603.5243503,0
+AXS.US,D,20171027,000000,46.7451,46.7541,46.0052,46.2078,967265.87609778,0
+AXS.US,D,20171030,000000,46.0977,46.9509,46.0642,46.389,1117528.02108,0
+AXS.US,D,20171031,000000,46.2915,46.6448,46.0789,46.4056,1728322.0713393,0
+AXS.US,D,20171101,000000,46.5661,46.6104,46.1055,46.389,1064928.9028013,0
+AXS.US,D,20171102,000000,46.635,46.8564,45.4935,46.1724,1610969.9426913,0
+AXS.US,D,20171103,000000,46.1144,46.4608,46.1144,46.389,1100103.0388326,0
+AXS.US,D,20171106,000000,46.389,47.1132,46.3417,46.5001,1092488.5644651,0
+AXS.US,D,20171107,000000,46.5405,46.8741,45.8585,46.0308,1084803.9714894,0
+AXS.US,D,20171108,000000,46.0642,46.2266,45.6706,45.6893,837988.50299448,0
+AXS.US,D,20171109,000000,45.6037,46.4834,45.6037,46.0052,1022203.2975288,0
+AXS.US,D,20171110,000000,45.9029,45.9432,45.4079,45.6795,919047.64651496,0
+AXS.US,D,20171113,000000,45.5082,45.6795,45.2022,45.2455,523204.73026937,0
+AXS.US,D,20171114,000000,44.8263,45.1432,44.7072,44.8341,705035.49212429,0
+AXS.US,D,20171115,000000,44.5114,45.1008,44.3068,44.8607,737472.97001178,0
+AXS.US,D,20171116,000000,44.8165,44.8165,44.0243,44.0588,703707.30341505,0
+AXS.US,D,20171117,000000,43.8974,44.1945,43.6848,44.1188,543489.3322779,0
+AXS.US,D,20171120,000000,44.1109,44.2467,43.7153,43.7695,741796.95085173,0
+AXS.US,D,20171121,000000,43.9653,44.1365,43.7094,43.9919,890158.77993019,0
+AXS.US,D,20171122,000000,44.042,44.3913,43.8806,44.0754,1156170.4876888,0
+AXS.US,D,20171124,000000,44.3214,44.3214,43.7901,44.0243,346452.99455737,0
+AXS.US,D,20171127,000000,43.8629,44.9532,43.8629,44.9532,1177768.0352308,0
+AXS.US,D,20171128,000000,45.0477,45.5151,44.8165,45.4935,1195367.8058929,0
+AXS.US,D,20171129,000000,45.6283,46.0642,45.4639,45.6991,1055195.6270116,0
+AXS.US,D,20171130,000000,45.7562,45.7562,44.4602,44.6984,2871656.7888779,0
+AXS.US,D,20171201,000000,44.843,44.9532,43.6326,44.0588,1189062.2122121,0
+AXS.US,D,20171204,000000,44.3579,44.537,43.6071,43.6494,910826.49375462,0
+AXS.US,D,20171205,000000,43.6996,43.6996,42.8562,43.0599,815172.5176082,0
+AXS.US,D,20171206,000000,43.0865,43.2833,42.7893,42.8818,585396.88712133,0
+AXS.US,D,20171207,000000,42.7893,42.9231,42.4881,42.4881,1291268.7214856,0
+AXS.US,D,20171208,000000,42.6328,43.0599,42.5836,42.8729,1166567.3497272,0
+AXS.US,D,20171211,000000,42.8907,43.2558,42.6594,43.2154,701663.70165967,0
+AXS.US,D,20171212,000000,43.2223,43.5224,43.1199,43.1357,746954.22529657,0
+AXS.US,D,20171213,000000,43.0865,43.0865,42.5482,42.5669,1004618.7700423,0
+AXS.US,D,20171214,000000,42.6082,42.7115,42.3278,42.4803,1087909.5144852,0
+AXS.US,D,20171215,000000,42.5669,43.4604,42.4881,43.1544,1141672.1951756,0
+AXS.US,D,20171218,000000,43.2154,43.2656,42.4646,42.9163,1324793.5459063,0
+AXS.US,D,20171219,000000,43.0865,43.1357,42.6594,42.8306,1378035.9261996,0
+AXS.US,D,20171220,000000,42.9507,43.1544,42.3465,42.378,819454.83376791,0
+AXS.US,D,20171221,000000,42.5137,42.5482,42.1654,42.378,835121.76975135,0
+AXS.US,D,20171222,000000,42.3524,42.7362,42.3524,42.7115,643546.55377791,0
+AXS.US,D,20171226,000000,42.5217,43.179,42.4961,42.8306,662118.83904958,0
+AXS.US,D,20171227,000000,42.9329,43.0688,42.6004,42.8385,581757.83297612,0
+AXS.US,D,20171228,000000,42.9664,43.3453,42.9241,43.3355,524481.09218124,0
+AXS.US,D,20171229,000000,43.424,43.5608,43.0609,43.2174,796559.58386799,0
+AXS.US,D,20180102,000000,43.3541,43.7773,42.2451,42.3662,882544.30556268,0
+AXS.US,D,20180103,000000,42.2117,42.5187,41.4117,42.4537,945315.70309121,0
+AXS.US,D,20180104,000000,42.5551,43.1229,42.4252,42.9005,980207.33226623,0
+AXS.US,D,20180105,000000,43.1573,43.1573,42.4174,42.4715,671973.04403314,0
+AXS.US,D,20180108,000000,42.3898,42.4616,41.8397,42.0473,799513.71131846,0
+AXS.US,D,20180109,000000,42.4715,42.4715,41.3084,41.326,841858.2371986,0
+AXS.US,D,20180110,000000,41.2739,42.1162,41.2739,41.6016,1280012.1443378,0
+AXS.US,D,20180111,000000,42.2117,42.5453,41.9115,42.2451,1231430.1109616,0
+AXS.US,D,20180112,000000,42.2264,42.4075,41.6291,42.2264,1126745.0613194,0
+AXS.US,D,20180116,000000,42.4351,42.8464,42.374,42.4941,677508.34923531,0
+AXS.US,D,20180117,000000,42.684,42.7618,41.8948,42.0631,971316.49598686,0
+AXS.US,D,20180118,000000,41.9273,42.0571,41.2601,41.6517,1104437.1817897,0
+AXS.US,D,20180119,000000,41.6941,41.9292,41.5484,41.8072,807631.21048405,0
+AXS.US,D,20180122,000000,42.8641,45.2337,42.8641,44.4465,2010396.0214378,0
+AXS.US,D,20180123,000000,44.413,44.904,43.8068,44.5252,1207551.1681233,0
+AXS.US,D,20180124,000000,44.6698,44.7653,44.1384,44.2496,843776.84491325,0
+AXS.US,D,20180125,000000,44.3618,44.4652,43.9298,44.0862,965615.54827543,0
+AXS.US,D,20180126,000000,44.0764,44.108,42.8641,43.3984,1027541.4576585,0
+AXS.US,D,20180129,000000,43.3197,43.7861,43.1151,43.3984,698725.83359661,0
+AXS.US,D,20180130,000000,43.1229,43.7143,43.0609,43.4664,800573.6201354,0
+AXS.US,D,20180131,000000,43.5441,43.614,43.2213,43.4476,1087367.873642,0
+AXS.US,D,20180201,000000,43.4476,43.6828,42.6318,43.0284,862608.26417181,0
+AXS.US,D,20180202,000000,42.8818,43.4939,42.6062,43.1387,836435.73149661,0
+AXS.US,D,20180205,000000,42.8464,43.2252,42.7952,42.8562,1649718.0953182,0
+AXS.US,D,20180206,000000,42.4174,42.813,41.4451,42.0395,1640967.4962552,0
+AXS.US,D,20180207,000000,42.0827,44.0154,42.0827,43.3119,1404355.8095732,0
+AXS.US,D,20180208,000000,43.363,44.5064,43.0038,43.0038,2297369.1282059,0
+AXS.US,D,20180209,000000,43.1741,43.5362,42.3662,42.8306,1183171.2329103,0
+AXS.US,D,20180212,000000,42.9664,42.9842,41.9352,42.2707,1237104.6371685,0
+AXS.US,D,20180213,000000,42.1074,42.382,42.0306,42.3051,632967.7898428,0
+AXS.US,D,20180214,000000,42.2639,43.6652,42.2264,43.3275,997530.69334231,0
+AXS.US,D,20180215,000000,43.5854,43.7497,43.0068,43.4319,780587.78437058,0
+AXS.US,D,20180216,000000,43.4162,44.3343,43.3275,44.2575,583876.63439828,0
+AXS.US,D,20180220,000000,43.6828,44.1631,43.6828,43.6828,1120356.138278,0
+AXS.US,D,20180221,000000,43.6828,44.2329,43.4398,43.8107,959507.09966698,0
+AXS.US,D,20180222,000000,43.8107,44.3865,42.7893,42.813,1573478.8439537,0
+AXS.US,D,20180223,000000,42.9586,43.5195,42.6496,42.813,872347.63723176,0
+AXS.US,D,20180226,000000,42.9339,43.2686,42.6673,42.9507,619114.79176755,0
+AXS.US,D,20180227,000000,42.9005,42.9507,42.2117,42.3229,779121.39086833,0
+AXS.US,D,20180228,000000,42.5374,43.1151,42.4252,42.4252,1028972.2837508,0
+AXS.US,D,20180301,000000,42.4616,42.5374,40.9649,41.1528,931748.26050737,0
+AXS.US,D,20180302,000000,40.9836,41.5061,40.7829,41.2906,865126.43679728,0
+AXS.US,D,20180305,000000,43.0373,44.353,42.8218,44.3096,1648327.9176944,0
+AXS.US,D,20180306,000000,44.3096,45.6243,44.2575,45.3242,1216652.3602272,0
+AXS.US,D,20180307,000000,45.1688,45.3754,44.5911,44.8962,1344104.6170935,0
+AXS.US,D,20180308,000000,45.0555,45.4098,44.539,45.401,1370327.9603544,0
+AXS.US,D,20180309,000000,45.4177,47.6968,44.9276,47.439,2585931.5900936,0
+AXS.US,D,20180312,000000,47.4636,47.5599,46.9429,47.4311,1880792.4443745,0
+AXS.US,D,20180313,000000,47.5935,47.99,47.2136,47.8079,1167034.8071153,0
+AXS.US,D,20180314,000000,47.8079,47.9713,47.1378,47.2766,1703666.7427521,0
+AXS.US,D,20180315,000000,47.3277,47.5078,46.8977,47.3966,1422545.9992407,0
+AXS.US,D,20180316,000000,47.3966,49.2358,47.3966,49.168,3965611.7468452,0
+AXS.US,D,20180319,000000,49.2723,50.0713,49.1157,49.6166,2035658.028418,0
+AXS.US,D,20180320,000000,49.657,49.8312,49.3568,49.5438,1387236.7070514,0
+AXS.US,D,20180321,000000,49.6815,49.9738,49.4799,49.6166,924641.89199649,0
+AXS.US,D,20180322,000000,49.2643,49.5064,48.7546,48.7546,1119926.2807234,0
+AXS.US,D,20180323,000000,48.9022,49.0469,48.1868,48.2311,969406.01796592,0
+AXS.US,D,20180326,000000,48.7034,49.0046,48.1534,48.7369,772768.03523699,0
+AXS.US,D,20180327,000000,48.9258,48.9839,47.9202,48.1268,941085.21372887,0
+AXS.US,D,20180328,000000,48.2409,50.4472,47.8591,50.0132,2169414.8627533,0
+AXS.US,D,20180329,000000,50.2406,50.3005,49.5645,49.8498,1044670.7222973,0
+AXS.US,D,20180402,000000,49.842,50.2572,49.1226,49.3932,1479861.3560806,0
+AXS.US,D,20180403,000000,49.6767,50.0762,49.3756,49.7986,1203585.9100181,0
+AXS.US,D,20180404,000000,49.5123,50.3094,49.4513,50.214,920206.12786809,0
+AXS.US,D,20180405,000000,50.5259,50.707,49.9699,50.274,820964.92437382,0
+AXS.US,D,20180406,000000,50.0418,50.3359,49.3972,49.471,1107636.2162631,0
+AXS.US,D,20180409,000000,49.6501,50.2474,49.1915,49.9551,1913435.1970281,0
+AXS.US,D,20180410,000000,50.456,50.456,48.9494,49.1325,1727851.5653161,0
+AXS.US,D,20180411,000000,48.976,49.842,48.976,49.7623,1269102.0953842,0
+AXS.US,D,20180412,000000,49.9109,49.9207,48.3787,48.8993,1420173.1448902,0
+AXS.US,D,20180413,000000,49.1325,49.3756,48.6916,48.8717,1433817.8195642,0
+AXS.US,D,20180416,000000,48.9219,49.2181,48.2153,49.0537,863288.10980798,0
+AXS.US,D,20180417,000000,49.2082,49.349,48.2498,48.2822,1376811.391085,0
+AXS.US,D,20180418,000000,48.2567,48.6995,47.9103,47.9713,945412.24320397,0
+AXS.US,D,20180419,000000,47.867,48.4397,47.7804,48.2567,843942.48742251,0
+AXS.US,D,20180420,000000,48.4111,48.9584,48.2754,48.9071,1160585.9275829,0
+AXS.US,D,20180423,000000,49.1738,49.3854,48.8717,48.9071,889320.40526675,0
+AXS.US,D,20180424,000000,48.8107,49.9197,48.8107,49.407,1370739.5260983,0
+AXS.US,D,20180425,000000,49.2004,49.5123,48.7496,49.1915,839636.7983934,0
+AXS.US,D,20180426,000000,49.9197,52.551,49.9109,52.0591,2498650.1822528,0
+AXS.US,D,20180427,000000,51.9547,52.3434,51.0346,51.6428,1569023.7718027,0
+AXS.US,D,20180430,000000,51.877,51.9468,50.8024,50.83,1127718.5921406,0
+AXS.US,D,20180501,000000,50.9589,51.072,50.2572,50.7759,1270694.4991388,0
+AXS.US,D,20180502,000000,50.6214,50.6646,49.7387,49.78,1060853.8938311,0
+AXS.US,D,20180503,000000,49.4887,49.4887,48.4909,48.9937,2052767.9850342,0
+AXS.US,D,20180504,000000,49.0783,49.7534,48.8815,49.4799,917919.65151323,0
+AXS.US,D,20180507,000000,49.4887,50.4472,49.349,50.0851,875500.94217803,0
+AXS.US,D,20180508,000000,50.0044,50.1962,49.7219,50.0319,661334.32360694,0
+AXS.US,D,20180509,000000,50.0044,50.0979,49.5734,49.8656,798810.49281288,0
+AXS.US,D,20180510,000000,49.8587,49.9827,49.5281,49.8498,659463.47784282,0
+AXS.US,D,20180511,000000,49.7534,50.1795,49.6255,49.7898,540808.5657783,0
+AXS.US,D,20180514,000000,49.7485,49.7986,49.1502,49.2004,577514.13286152,0
+AXS.US,D,20180515,000000,49.3854,50.7247,49.3293,50.3694,1340716.5672415,0
+AXS.US,D,20180516,000000,50.4846,50.9855,50.3439,50.6912,734008.70428126,0
+AXS.US,D,20180517,000000,50.4846,50.4993,49.9197,50.2051,495612.54983074,0
+AXS.US,D,20180518,000000,50.1894,50.2306,49.9011,50.0418,336260.3910733,0
+AXS.US,D,20180521,000000,50.0909,50.5593,50.0516,50.5593,481502.45019203,0
+AXS.US,D,20180522,000000,50.579,50.579,49.962,50.0762,853434.92103614,0
+AXS.US,D,20180523,000000,50.0319,50.1451,49.4238,49.6176,456471.12327082,0
+AXS.US,D,20180524,000000,49.6845,49.9295,49.3568,49.8252,473047.56873764,0
+AXS.US,D,20180525,000000,49.591,50.0516,49.591,49.7986,434752.64653488,0
+AXS.US,D,20180529,000000,49.5645,49.8341,49.4238,49.7023,869862.99959282,0
+AXS.US,D,20180530,000000,49.8931,50.022,49.5123,49.842,550860.93204594,0
+AXS.US,D,20180531,000000,49.6501,49.8154,49.0439,49.2269,1042397.4566947,0
+AXS.US,D,20180601,000000,49.5546,49.8755,49.3293,49.4611,556496.84220773,0
+AXS.US,D,20180604,000000,49.4238,49.8803,49.407,49.7219,411053.57316977,0
+AXS.US,D,20180605,000000,49.6255,49.7485,49.4415,49.6943,415746.43886164,0
+AXS.US,D,20180606,000000,49.7121,50.1027,49.5173,50.0673,362099.60630655,0
+AXS.US,D,20180607,000000,50.214,50.2218,49.8498,50.1451,499901.97947244,0
+AXS.US,D,20180608,000000,50.1263,50.2661,49.8656,50.1716,426689.0065901,0
+AXS.US,D,20180611,000000,50.2661,50.5171,49.6678,49.7387,377461.67877601,0
+AXS.US,D,20180612,000000,49.7485,49.8587,49.166,49.3932,496694.81530537,0
+AXS.US,D,20180613,000000,49.5202,49.6501,49.1738,49.1826,453422.48813102,0
+AXS.US,D,20180614,000000,49.0607,49.0783,48.5706,49.0537,509112.9224415,0
+AXS.US,D,20180615,000000,48.9494,49.2082,48.6287,48.9672,876102.53951228,0
+AXS.US,D,20180618,000000,48.7398,49.0783,48.4485,48.9672,557494.76211015,0
+AXS.US,D,20180619,000000,48.732,49.4336,48.732,49.2437,542756.64363264,0
+AXS.US,D,20180620,000000,49.3027,49.349,48.9308,48.9494,350315.6152795,0
+AXS.US,D,20180621,000000,48.7762,48.7762,47.9801,48.0726,454917.33556123,0
+AXS.US,D,20180622,000000,48.1868,48.542,48.1701,48.4299,702753.0806163,0
+AXS.US,D,20180625,000000,48.4909,48.7084,48.2133,48.5608,422540.83037654,0
+AXS.US,D,20180626,000000,48.5794,48.6719,48.0825,48.2754,635641.44286041,0
+AXS.US,D,20180627,000000,48.2754,48.3521,47.313,47.3917,664232.55941319,0
+AXS.US,D,20180628,000000,47.4005,48.5794,47.3209,48.3068,623009.93126449,0
+AXS.US,D,20180629,000000,48.4643,49.3539,48.3226,48.5056,1026643.126504,0
+AXS.US,D,20180702,000000,48.3068,48.545,47.7391,48.0618,608530.94677387,0
+AXS.US,D,20180703,000000,48.2006,48.7172,47.8621,47.871,393062.56099808,0
+AXS.US,D,20180705,000000,48.116,48.3108,47.6446,48.2803,819565.60084465,0
+AXS.US,D,20180706,000000,48.3068,48.9514,47.9841,48.6828,722228.77810106,0
+AXS.US,D,20180709,000000,49.9207,50.1913,49.1,50.0998,991457.81214382,0
+AXS.US,D,20180710,000000,50.1471,50.6095,50.1195,50.3468,995702.52847014,0
+AXS.US,D,20180711,000000,50.3301,50.6262,50.2434,50.3557,638381.14963938,0
+AXS.US,D,20180712,000000,50.5653,50.9126,50.0437,50.1097,403415.72593285,0
+AXS.US,D,20180713,000000,50.1559,50.1559,49.4779,49.6166,601486.56717749,0
+AXS.US,D,20180716,000000,49.6491,50.086,49.411,50.0338,783286.84268101,0
+AXS.US,D,20180717,000000,50.1913,50.393,50.1471,50.2248,415113.33896427,0
+AXS.US,D,20180718,000000,50.216,50.5918,50.029,50.4176,396322.56817425,0
+AXS.US,D,20180719,000000,50.1746,50.4954,50.0614,50.3557,433137.8861225,0
+AXS.US,D,20180720,000000,50.1913,50.6882,49.9404,50.4954,794780.19715807,0
+AXS.US,D,20180723,000000,50.5052,50.5918,50.1657,50.5751,410383.88965073,0
+AXS.US,D,20180724,000000,50.7129,50.8093,50.2514,50.3557,454771.00107453,0
+AXS.US,D,20180725,000000,50.3212,50.5839,49.8941,50.216,692565.55819079,0
+AXS.US,D,20180726,000000,50.1471,50.5555,49.2033,50.0064,1057480.070943,0
+AXS.US,D,20180727,000000,50.0919,50.644,49.1964,49.2309,520890.81619826,0
+AXS.US,D,20180730,000000,49.1964,49.7209,49.1354,49.3716,576937.9408201,0
+AXS.US,D,20180731,000000,49.6235,49.6235,48.9248,49.3263,804886.42264651,0
+AXS.US,D,20180801,000000,49.223,49.7898,49.1177,49.2751,467747.00844124,0
+AXS.US,D,20180802,000000,49.1,49.3716,48.4988,48.6119,464214.65652592,0
+AXS.US,D,20180803,000000,48.4988,48.5056,47.8542,48.2203,365034.42573446,0
+AXS.US,D,20180806,000000,48.2203,48.482,47.6092,47.8621,561055.56795344,0
+AXS.US,D,20180807,000000,47.8798,47.9497,47.3465,47.5118,468366.89758633,0
+AXS.US,D,20180808,000000,47.4882,47.6968,47.1191,47.5659,372584.87876404,0
+AXS.US,D,20180809,000000,47.6003,47.7923,47.3465,47.3661,383542.6896682,0
+AXS.US,D,20180810,000000,47.1191,47.5935,46.6576,47.4518,589579.61453314,0
+AXS.US,D,20180813,000000,47.3661,47.5737,47.1044,47.2943,329204.83314808,0
+AXS.US,D,20180814,000000,47.1378,47.8621,47.0955,47.7224,475515.94698917,0
+AXS.US,D,20180815,000000,47.7056,48.3423,47.6525,47.931,357882.32769648,0
+AXS.US,D,20180816,000000,47.9753,49.3352,47.9585,48.6926,897842.35669421,0
+AXS.US,D,20180817,000000,48.4899,49.0823,48.3324,48.9701,574244.97977994,0
+AXS.US,D,20180820,000000,49.1778,49.7111,49.1452,49.3175,411255.79930071,0
+AXS.US,D,20180821,000000,49.2309,49.8656,49.04,49.4946,472122.81607857,0
+AXS.US,D,20180822,000000,49.4483,49.5625,48.9967,49.1177,464841.65915301,0
+AXS.US,D,20180823,000000,49.0735,49.3352,48.9337,49.3175,250587.64637458,0
+AXS.US,D,20180824,000000,49.3175,50.1657,49.3175,50.1391,505198.47492199,0
+AXS.US,D,20180827,000000,50.207,50.6616,50.1657,50.3832,454049.49075811,0
+AXS.US,D,20180828,000000,50.7591,51.0179,50.5219,50.7315,470584.27154468,0
+AXS.US,D,20180829,000000,50.6352,50.7089,50.2602,50.399,323030.33077827,0
+AXS.US,D,20180830,000000,50.3832,50.4914,49.411,49.7711,426618.88798189,0
+AXS.US,D,20180831,000000,49.7013,50.1825,49.5674,50.1657,427145.28564936,0
+AXS.US,D,20180904,000000,50.0536,50.1559,49.6973,49.8587,319193.11534897,0
+AXS.US,D,20180905,000000,49.8154,50.086,49.6933,49.8252,460550.19708788,0
+AXS.US,D,20180906,000000,49.8656,49.9119,49.5428,49.598,539714.10576311,0
+AXS.US,D,20180907,000000,49.5812,49.598,48.2203,48.3068,982804.76940535,0
+AXS.US,D,20180910,000000,48.3423,48.4643,47.6525,48.0027,946279.07179538,0
+AXS.US,D,20180911,000000,47.7991,48.4643,47.6348,48.3935,615232.86302286,0
+AXS.US,D,20180912,000000,48.2892,48.6287,48.1504,48.5608,548191.3438752,0
+AXS.US,D,20180913,000000,48.7772,49.7298,48.7772,49.6579,378959.57484136,0
+AXS.US,D,20180914,000000,49.5527,49.9886,49.5527,49.9394,658862.89672027,0
+AXS.US,D,20180917,000000,49.9394,50.216,49.8252,50.1657,313705.57209733,0
+AXS.US,D,20180918,000000,50.0781,50.3645,49.7161,50.2858,323535.38799976,0
+AXS.US,D,20180919,000000,50.2858,50.9313,50.2858,50.8093,308473.09798571,0
+AXS.US,D,20180920,000000,50.9677,51.076,50.6794,50.889,346612.53979635,0
+AXS.US,D,20180921,000000,50.9126,50.9126,50.5377,50.7739,865310.37111738,0
+AXS.US,D,20180924,000000,50.7827,50.7916,49.5478,50.0437,521346.07904581,0
+AXS.US,D,20180925,000000,50.1657,50.3212,49.8587,49.9561,417919.0995046,0
+AXS.US,D,20180926,000000,50.0536,50.3389,49.7711,50.0152,447886.16671715,0
+AXS.US,D,20180927,000000,50.1471,50.4334,49.8252,50.0998,314194.36993141,0
+AXS.US,D,20180928,000000,50.0064,50.5839,49.6412,50.3301,510168.76641158,0
+AXS.US,D,20181001,000000,50.4511,50.6696,49.8066,49.9709,441864.09610432,0
+AXS.US,D,20181002,000000,50.2434,51.3318,50.1145,50.9579,783844.7429116,0
+AXS.US,D,20181003,000000,51.1409,51.3062,50.399,50.4954,452286.36343559,0
+AXS.US,D,20181004,000000,50.4698,50.6696,50.1107,50.644,372382.6526331,0
+AXS.US,D,20181005,000000,50.5299,51.1222,50.3193,50.4402,429388.06490054,0
+AXS.US,D,20181008,000000,50.4236,50.7513,50.2927,50.6095,353558.34685653,0
+AXS.US,D,20181009,000000,50.3547,50.7414,50.1253,50.5741,289615.25722261,0
+AXS.US,D,20181010,000000,50.3449,50.3449,49.0282,49.099,732361.42509405,0
+AXS.US,D,20181011,000000,49.1522,49.4691,48.117,48.1681,652806.2749092,0
+AXS.US,D,20181012,000000,48.5263,48.6415,47.2106,47.6239,649479.19775997,0
+AXS.US,D,20181015,000000,47.6239,48.607,47.6239,48.2645,538031.25916595,0
+AXS.US,D,20181016,000000,48.5007,48.8176,48.1849,48.668,501887.65716016,0
+AXS.US,D,20181017,000000,48.545,49.2741,48.545,48.976,404492.91034892,0
+AXS.US,D,20181018,000000,48.7133,49.0016,48.1336,48.5263,782953.52523906,0
+AXS.US,D,20181019,000000,48.5637,49.1866,48.3246,49.038,414207.89432775,0
+AXS.US,D,20181022,000000,49.0193,49.2841,48.2813,48.3954,429957.14345997,0
+AXS.US,D,20181023,000000,47.8434,48.1681,47.3887,47.4202,330921.21473179,0
+AXS.US,D,20181024,000000,47.3248,47.5442,46.9725,47.1152,666420.46323185,0
+AXS.US,D,20181025,000000,47.93,50.6518,47.1851,49.9748,1138041.2707241,0
+AXS.US,D,20181026,000000,49.8194,50.1353,49.5025,49.8194,858447.89341768,0
+AXS.US,D,20181029,000000,50.3449,50.5299,48.913,49.1344,514032.40334543,0
+AXS.US,D,20181030,000000,49.2476,49.5734,48.8933,49.4592,670095.08478702,0
+AXS.US,D,20181031,000000,49.837,49.9935,48.9672,48.9858,805405.70683198,0
+AXS.US,D,20181101,000000,49.0459,49.7928,48.9494,49.4218,573775.48996841,0
+AXS.US,D,20181102,000000,49.7485,49.7485,48.2902,48.5362,683340.38825775,0
+AXS.US,D,20181105,000000,48.7556,49.2988,48.6877,49.0803,383539.64103306,0
+AXS.US,D,20181106,000000,49.0803,50.0959,48.7822,50.0024,470772.27071163,0
+AXS.US,D,20181107,000000,50.0959,50.46,49.7141,50.4058,307099.17974938,0
+AXS.US,D,20181108,000000,50.1253,50.3281,49.6088,49.9748,331194.57568266,0
+AXS.US,D,20181109,000000,49.6688,50.4786,49.4877,50.0024,526781.79550007,0
+AXS.US,D,20181112,000000,49.837,50.1884,48.9672,48.9937,520092.07379164,0
+AXS.US,D,20181113,000000,48.4121,49.3716,48.2902,48.4121,503980.03707779,0
+AXS.US,D,20181114,000000,48.545,48.545,46.5976,46.8682,1111849.4300263,0
+AXS.US,D,20181115,000000,46.7993,47.5983,46.3693,47.5699,1007051.5808839,0
+AXS.US,D,20181116,000000,47.1851,47.4035,46.6576,47.0178,923109.44473289,0
+AXS.US,D,20181119,000000,46.9401,47.1929,46.509,47.0798,1100514.6045765,0
+AXS.US,D,20181120,000000,46.569,47.6239,46.4194,47.1851,850723.66818514,0
+AXS.US,D,20181121,000000,47.1949,47.5029,46.1902,47.1211,1445799.9718754,0
+AXS.US,D,20181123,000000,46.8249,47.5521,46.446,47.3415,552332.40660676,0
+AXS.US,D,20181126,000000,47.6416,47.9487,47.3071,47.3159,717120.28181846,0
+AXS.US,D,20181127,000000,47.1673,47.3612,46.5001,46.5503,936469.58012722,0
+AXS.US,D,20181128,000000,46.6753,47.6239,46.4559,47.4202,1238512.0903914,0
+AXS.US,D,20181129,000000,47.3159,48.7969,47.2274,48.5637,1198905.2388667,0
+AXS.US,D,20181130,000000,48.4121,48.8521,48.0461,48.5991,8604558.2614194,0
+AXS.US,D,20181203,000000,49.0282,49.16,48.1514,48.913,926602.16439139,0
+AXS.US,D,20181204,000000,48.5096,48.6325,47.6416,47.6584,984329.08697525,0
+AXS.US,D,20181206,000000,47.3159,47.681,46.5336,47.5797,947024.97119292,0
+AXS.US,D,20181207,000000,47.6662,49.1698,47.6416,48.9584,1218084.2025313,0
+AXS.US,D,20181210,000000,48.8619,49.0282,48.2015,48.2567,1117765.814621,0
+AXS.US,D,20181211,000000,48.485,48.6581,47.0709,47.0798,843010.62128144,0
+AXS.US,D,20181212,000000,47.5088,47.8159,46.9509,47.1487,1179312.677035,0
+AXS.US,D,20181213,000000,47.1752,47.6239,46.2955,46.4038,1001392.2978527,0
+AXS.US,D,20181214,000000,46.018,46.7049,45.8575,46.3131,1092517.0183931,0
+AXS.US,D,20181217,000000,46.3131,46.569,45.3586,45.5338,926962.91954959,0
+AXS.US,D,20181218,000000,45.7099,46.4844,45.5141,45.8487,1179090.1266698,0
+AXS.US,D,20181219,000000,45.9816,46.6842,45.6293,45.9904,625734.39486776,0
+AXS.US,D,20181220,000000,45.4197,45.9816,44.3214,44.8057,1324101.5057296,0
+AXS.US,D,20181221,000000,44.716,45.589,44.2359,44.4021,1065679.8832574,0
+AXS.US,D,20181224,000000,44.0754,44.3136,43.0658,43.0934,270226.95394519,0
+AXS.US,D,20181226,000000,43.0855,44.1207,42.38,44.0666,673202.66020619,0
+AXS.US,D,20181227,000000,43.3837,44.5517,43.1996,44.5517,715994.31924016,0
+AXS.US,D,20181228,000000,44.6305,45.4177,44.3274,45.2229,662414.55665815,0
+AXS.US,D,20181231,000000,45.214,45.7021,45.0536,45.7021,563423.34124536,0
+AXS.US,D,20190102,000000,45.0998,45.5496,44.8233,45.1963,1094620.5766396,0
+AXS.US,D,20190103,000000,44.9374,45.5692,44.9228,45.09,954236.00951027,0
+AXS.US,D,20190104,000000,45.6037,47.2766,45.4984,47.189,1133538.4366226,0
+AXS.US,D,20190107,000000,46.9056,47.4075,46.6488,46.7087,718080.60188751,0
+AXS.US,D,20190108,000000,46.7275,47.189,46.2915,46.9311,569881.36668317,0
+AXS.US,D,20190109,000000,47.1605,47.6742,46.9666,47.5413,576589.38020244,0
+AXS.US,D,20190110,000000,47.2933,47.6652,46.9843,47.622,481969.90758013,0
+AXS.US,D,20190111,000000,47.5245,47.8345,47.2687,47.6918,382889.26553656,0
+AXS.US,D,20190114,000000,47.3927,48.0107,47.3927,47.7804,358795.90202671,0
+AXS.US,D,20190115,000000,47.6131,48.0549,47.4261,47.8788,476075.87964317,0
+AXS.US,D,20190116,000000,47.87,48.1907,47.5334,48.1258,534916.57026478,0
+AXS.US,D,20190117,000000,47.9211,48.6297,47.9211,48.4171,449044.64807026,0
+AXS.US,D,20190118,000000,48.6749,48.8786,48.5745,48.7192,573546.84233292,0
+AXS.US,D,20190122,000000,48.6207,49.0685,48.2852,48.4003,575460.368989,0
+AXS.US,D,20190123,000000,48.4968,48.8333,48.2675,48.6946,591024.66758941,0
+AXS.US,D,20190124,000000,48.4712,48.9672,48.4712,48.5322,680305.98008193,0
+AXS.US,D,20190125,000000,48.6749,49.038,48.3826,48.5608,349637.80206674,0
+AXS.US,D,20190128,000000,48.2764,48.6207,48.2764,48.5056,575222.57544811,0
+AXS.US,D,20190129,000000,48.5873,48.6651,48.1356,48.4073,459357.16453651,0
+AXS.US,D,20190130,000000,48.6031,49.2496,48.2852,49.038,761912.86171586,0
+AXS.US,D,20190131,000000,46.8328,47.4802,45.9836,47.3927,2181140.9297127,0
+AXS.US,D,20190201,000000,47.8149,48.9584,47.4704,48.9298,717766.59246811,0
+AXS.US,D,20190204,000000,48.7723,48.7851,48.3286,48.6651,746128.04517368,0
+AXS.US,D,20190205,000000,48.8333,49.0635,48.5696,48.9209,512979.60801048,0
+AXS.US,D,20190206,000000,48.9209,49.1039,48.7438,49.0282,726205.21453508,0
+AXS.US,D,20190207,000000,49.0911,49.1788,48.3482,48.976,675404.79098885,0
+AXS.US,D,20190208,000000,48.8166,49.2043,48.6749,49.0813,432000.74521535,0
+AXS.US,D,20190211,000000,49.1256,49.1443,48.729,49.0635,424898.44155132,0
+AXS.US,D,20190212,000000,49.223,49.4002,48.9484,49.2949,596112.83963774,0
+AXS.US,D,20190213,000000,49.2595,49.9601,49.2043,49.3558,660130.11272672,0
+AXS.US,D,20190214,000000,49.1443,49.6747,49.1079,49.3283,420675.06567098,0
+AXS.US,D,20190215,000000,49.5409,49.9139,49.5231,49.6038,446361.84914724,0
+AXS.US,D,20190219,000000,49.5596,50.2848,49.4159,50.206,352871.38773837,0
+AXS.US,D,20190220,000000,50.215,50.8152,50.1451,50.8063,627555.44625794,0
+AXS.US,D,20190221,000000,50.8438,51.0553,50.5023,50.6036,632357.04660312,0
+AXS.US,D,20190222,000000,50.7561,50.9353,50.2415,50.3645,527971.77941632,0
+AXS.US,D,20190225,000000,50.4895,50.9865,50.206,50.5682,575976.60453934,0
+AXS.US,D,20190226,000000,50.4973,50.6932,50.215,50.3832,709609.46104571,0
+AXS.US,D,20190227,000000,50.3557,50.888,50.2592,50.6656,336900.60445266,0
+AXS.US,D,20190228,000000,50.6036,50.7276,50.2681,50.5072,436693.61090722,0
+AXS.US,D,20190301,000000,50.6834,51.0179,50.3113,50.6568,471887.05496108,0
+AXS.US,D,20190304,000000,50.7276,50.7709,50.1155,50.5407,449269.2308589,0
+AXS.US,D,20190305,000000,50.4344,50.8113,50.2228,50.3743,691705.84308136,0
+AXS.US,D,20190306,000000,50.3113,50.5072,49.8774,49.9039,417081.74105287,0
+AXS.US,D,20190307,000000,49.7288,49.9227,49.2407,49.286,480839.88015497,0
+AXS.US,D,20190308,000000,49.0016,49.348,48.8786,49.2761,616410.65239853,0
+AXS.US,D,20190311,000000,49.4159,49.4159,49.0971,49.2595,726821.03883332,0
+AXS.US,D,20190312,000000,49.3844,49.7986,49.3844,49.4631,394872.43405941,0
+AXS.US,D,20190313,000000,50.3832,50.8712,49.9325,50.0014,861978.21290958,0
+AXS.US,D,20190314,000000,50.0192,50.5682,49.9512,50.4265,983087.27626164,0
+AXS.US,D,20190315,000000,50.3832,51.383,50.1795,50.7641,2157750.7847084,0
+AXS.US,D,20190318,000000,50.7641,50.7896,50.2592,50.393,609194.53302262,0
+AXS.US,D,20190319,000000,50.5495,50.7641,50.3035,50.393,581126.76550218,0
+AXS.US,D,20190320,000000,50.4265,50.4265,49.4533,49.4729,549280.72283181,0
+AXS.US,D,20190321,000000,49.2496,49.9039,49.0459,49.8351,701007.2288929,0
+AXS.US,D,20190322,000000,49.6393,49.7986,49.3106,49.408,542009.72802338,0
+AXS.US,D,20190325,000000,49.3558,49.5055,49.038,49.2043,587357.15951622,0
+AXS.US,D,20190326,000000,49.2761,49.4159,48.9672,49.3106,471917.54131249,0
+AXS.US,D,20190327,000000,49.3017,49.4346,49.0725,49.1708,702140.3049532,0
+AXS.US,D,20190328,000000,49.2604,49.5005,48.5558,49.1532,495658.27935783,0
+AXS.US,D,20190329,000000,49.3116,49.4937,48.608,48.8303,784824.37100319,0
+AXS.US,D,20190401,000000,49.1256,49.4553,48.7202,49.3391,826687.21253123,0
+AXS.US,D,20190402,000000,49.3293,49.5182,48.9928,49.0183,486940.19906971,0
+AXS.US,D,20190403,000000,49.1532,49.3578,48.6611,48.974,566694.52675036,0
+AXS.US,D,20190404,000000,48.9839,49.3903,48.9111,49.0803,692887.6973039,0
+AXS.US,D,20190405,000000,49.1443,49.349,48.9564,49.2043,544205.76153576,0
+AXS.US,D,20190408,000000,49.2417,49.8646,49.0715,49.7574,1263158.2730732,0
+AXS.US,D,20190409,000000,49.5428,49.7327,48.9278,49.1079,841920.22611311,0
+AXS.US,D,20190410,000000,49.2142,49.78,49.1079,49.6599,468151.46070312,0
+AXS.US,D,20190411,000000,49.589,50.2218,49.589,50.1775,524824.57174032,0
+AXS.US,D,20190412,000000,50.3999,50.642,50.3832,50.5889,699422.95483191,0
+AXS.US,D,20190415,000000,50.5505,50.8792,50.4826,50.7207,450655.34363579,0
+AXS.US,D,20190416,000000,50.9825,51.257,50.892,50.9628,486549.97377182,0
+AXS.US,D,20190417,000000,50.8742,50.8742,50.213,50.5692,492770.20566873,0
+AXS.US,D,20190418,000000,50.6588,51.2668,50.4728,50.8004,828472.69651144,0
+AXS.US,D,20190422,000000,50.6243,50.9727,50.3645,50.5505,306498.59862684,0
+AXS.US,D,20190423,000000,50.6498,51.5769,50.6272,51.4509,875237.74334429,0
+AXS.US,D,20190424,000000,51.4962,52.1466,51.4647,51.6851,708780.23228768,0
+AXS.US,D,20190425,000000,50.1431,51.2383,50.025,50.9983,1511217.5847052,0
+AXS.US,D,20190426,000000,50.8378,51.014,50.0811,50.9067,910628.33247054,0
+AXS.US,D,20190429,000000,50.8978,51.2836,50.5505,50.7207,637200.31162856,0
+AXS.US,D,20190430,000000,50.5259,50.7591,50.2661,50.6764,762853.87376235,0
+AXS.US,D,20190501,000000,50.6666,51.2668,50.6666,50.8654,668931.52237533,0
+AXS.US,D,20190502,000000,50.8004,51.2019,50.393,50.8004,574726.66413202,0
+AXS.US,D,20190503,000000,50.9254,51.1921,50.702,50.9628,466688.11583602,0
+AXS.US,D,20190506,000000,50.6154,50.8654,50.3291,50.828,384389.19402534,0
+AXS.US,D,20190507,000000,50.5692,51.2836,50.5347,50.9254,577559.86238862,0
+AXS.US,D,20190508,000000,50.892,51.3987,50.453,50.4983,664884.9673331,0
+AXS.US,D,20190509,000000,50.1952,50.8742,50.1736,50.6764,666484.48456978,0
+AXS.US,D,20190510,000000,50.5259,52.0413,50.5259,52.0413,816407.21483982,0
+AXS.US,D,20190513,000000,51.4598,51.5158,50.7739,51.0592,511094.53528237,0
+AXS.US,D,20190514,000000,51.1055,51.8455,50.7916,51.6487,584217.06532223,0
+AXS.US,D,20190515,000000,51.3446,52.2893,51.257,51.8003,493571.9967105,0
+AXS.US,D,20190516,000000,51.7471,52.4881,51.7471,52.4693,637731.79035459,0
+AXS.US,D,20190517,000000,52.0325,52.6288,52.0325,52.246,626312.61933262,0
+AXS.US,D,20190520,000000,52.1742,52.7724,52.1298,52.2185,359347.70498702,0
+AXS.US,D,20190521,000000,52.3267,52.6553,51.8455,52.0137,615581.42364051,0
+AXS.US,D,20190522,000000,51.9872,52.6553,51.7284,52.5934,579063.85572425,0
+AXS.US,D,20190523,000000,53.1277,53.5636,52.5668,53.5037,960573.1057542,0
+AXS.US,D,20190524,000000,53.6876,54.0064,53.5213,53.8322,549299.01464266,0
+AXS.US,D,20190528,000000,53.8422,54.0822,52.8512,52.8611,510723.61800702,0
+AXS.US,D,20190529,000000,52.798,52.986,52.0944,52.308,530874.0800694,0
+AXS.US,D,20190530,000000,52.3434,52.5934,52.0325,52.2549,787177.91733112,0
+AXS.US,D,20190531,000000,52.0581,53.5213,51.8081,53.1109,1227816.4621092,0
+AXS.US,D,20190603,000000,53.0391,53.9297,52.6918,53.911,698312.23542931,0
+AXS.US,D,20190604,000000,54.0281,54.2426,52.9683,53.6453,764668.82788224,0
+AXS.US,D,20190605,000000,53.8422,53.9484,53.5459,53.9021,869012.43038882,0
+AXS.US,D,20190606,000000,54.0104,54.2692,53.7369,54.0104,481813.41097629,0
+AXS.US,D,20190607,000000,54.1797,54.2869,53.8598,54.0104,513551.73520504,0
+AXS.US,D,20190610,000000,54.1875,54.1875,53.5253,53.6453,875523.29883572,0
+AXS.US,D,20190611,000000,53.786,53.786,53.2615,53.4839,427858.66627207,0
+AXS.US,D,20190612,000000,53.3856,53.601,53.174,53.4308,376434.28873389,0
+AXS.US,D,20190613,000000,53.3776,53.9257,53.0707,53.911,1288424.3449002,0
+AXS.US,D,20190614,000000,53.8422,54.1009,53.666,54.0104,489297.8102445,0
+AXS.US,D,20190617,000000,54.0734,54.3046,53.5961,53.601,534395.25365587,0
+AXS.US,D,20190618,000000,53.7369,53.9297,53.2182,53.3147,466081.4374432,0
+AXS.US,D,20190619,000000,53.4839,54.1875,53.4584,53.9671,555495.87367016,0
+AXS.US,D,20190620,000000,54.0822,54.1088,53.3511,53.9385,486553.02240696,0
+AXS.US,D,20190621,000000,54.0104,54.0734,53.174,53.174,675205.61349305,0
+AXS.US,D,20190624,000000,53.0755,53.8146,53.0667,53.2793,414704.82185554,0
+AXS.US,D,20190625,000000,53.3413,53.666,53.2232,53.2969,399406.77072402,0
+AXS.US,D,20190626,000000,53.3698,53.3954,52.1466,52.1653,726924.69242807,0
+AXS.US,D,20190627,000000,52.2469,52.5235,51.8947,52.4438,460758.5204891,0
+AXS.US,D,20190628,000000,52.6593,53.5381,52.6593,53.5381,765069.21529727,0
+AXS.US,D,20190701,000000,53.7191,54.1049,53.5922,54.0773,394654.96475277,0
+AXS.US,D,20190702,000000,54.2033,54.4818,53.7801,54.1305,530118.01855473,0
+AXS.US,D,20190703,000000,54.3292,54.6047,54.1659,54.5359,226291.04052207,0
+AXS.US,D,20190705,000000,54.472,54.9757,54.3459,54.7514,293786.80630558,0
+AXS.US,D,20190708,000000,54.7219,54.9108,54.3549,54.4454,424357.81691986,0
+AXS.US,D,20190709,000000,54.4355,54.7219,54.3292,54.7219,377586.67281673,0
+AXS.US,D,20190710,000000,54.7691,55.269,53.8628,54.6146,369971.18223751,0
+AXS.US,D,20190711,000000,54.7415,54.9571,53.9878,54.0862,664244.75395375,0
+AXS.US,D,20190712,000000,54.0596,54.5871,53.8176,54.158,553532.55264012,0
+AXS.US,D,20190715,000000,54.2387,54.6943,54.2298,54.4266,405723.54273368,0
+AXS.US,D,20190716,000000,54.3007,54.5064,53.7585,53.9701,317449.296049,0
+AXS.US,D,20190717,000000,53.854,53.854,53.4121,53.7467,432271.05753107,0
+AXS.US,D,20190718,000000,53.7978,53.9337,53.4761,53.7978,407432.8108354,0
+AXS.US,D,20190719,000000,54.6432,54.6726,53.6463,53.7703,671677.32642458,0
+AXS.US,D,20190722,000000,53.8795,53.9799,53.6532,53.7545,412641.9120776,0
+AXS.US,D,20190723,000000,53.7545,54.2918,53.5213,54.222,504590.78031746,0
+AXS.US,D,20190724,000000,54.2033,54.9482,54.158,54.7514,503843.86470821,0
+AXS.US,D,20190725,000000,54.7514,55.1282,54.6333,54.9837,302209.16898513,0
+AXS.US,D,20190726,000000,55.0752,55.5406,54.7957,55.4048,323104.51423334,0
+AXS.US,D,20190729,000000,55.5308,55.8004,54.8852,55.1282,446678.90720178,0
+AXS.US,D,20190730,000000,55.0191,55.6291,54.7691,55.083,785412.75758517,0
+AXS.US,D,20190731,000000,55.083,57.7035,54.7789,57.1465,1101412.9357311,0
+AXS.US,D,20190801,000000,57.1643,57.2804,55.7778,55.9618,872822.20810185,0
+AXS.US,D,20190802,000000,56.007,56.6437,55.764,56.2314,554581.28312822,0
+AXS.US,D,20190805,000000,56.2924,56.6713,55.6105,55.943,441554.15153177,0
+AXS.US,D,20190806,000000,56.1064,56.8848,55.452,56.8749,390508.82096264,0
+AXS.US,D,20190807,000000,56.564,57.5717,56.1507,57.426,465701.37426243,0
+AXS.US,D,20190808,000000,57.4782,57.8512,57.2715,57.3886,335816.30655459,0
+AXS.US,D,20190809,000000,57.4418,57.856,57.2124,57.4782,402016.40240368,0
+AXS.US,D,20190812,000000,57.7479,58.4111,57.4782,57.5854,348940.68083144,0
+AXS.US,D,20190813,000000,57.4782,58.2694,57.2804,58.0538,733328.85864508,0
+AXS.US,D,20190814,000000,57.7124,58.0538,56.8947,56.9596,417855.07816667,0
+AXS.US,D,20190815,000000,57.1643,58.2162,56.9409,58.0706,761723.84633719,0
+AXS.US,D,20190816,000000,58.2064,58.3757,57.9555,58.2339,417605.09008521,0
+AXS.US,D,20190819,000000,58.6354,58.727,58.2339,58.6728,469713.37810641,0
+AXS.US,D,20190820,000000,58.7614,59.1412,58.352,58.476,567805.24615297,0
+AXS.US,D,20190821,000000,58.6453,59.1619,58.2694,58.4691,575323.18040772,0
+AXS.US,D,20190822,000000,58.664,58.9592,58.2251,58.6816,417139.66512052,0
+AXS.US,D,20190823,000000,58.5754,59.0153,57.5953,57.7389,385331.22228355,0
+AXS.US,D,20190826,000000,57.8206,58.1513,57.6041,58.0706,470671.66575202,0
+AXS.US,D,20190827,000000,58.2162,58.5999,57.8108,57.8285,340109.80104315,0
+AXS.US,D,20190828,000000,57.7931,57.7931,56.133,56.5984,1107037.667564,0
+AXS.US,D,20190829,000000,56.8425,56.8897,55.7472,56.1418,1231579.4940835,0
+AXS.US,D,20190830,000000,56.2413,56.4184,54.1226,55.0998,1459156.0424228,0
+AXS.US,D,20190903,000000,55.702,56.8612,55.6026,56.4184,1142131.52287,0
+AXS.US,D,20190904,000000,56.5443,57.3886,56.5443,57.2538,316591.61336301,0
+AXS.US,D,20190905,000000,57.5953,57.8826,57.3001,57.3975,435586.95635147,0
+AXS.US,D,20190906,000000,57.3631,57.7291,56.9891,57.6494,615555.00213597,0
+AXS.US,D,20190909,000000,58.0892,58.2772,57.8206,58.0086,532033.57763424,0
+AXS.US,D,20190910,000000,58.1168,58.1168,56.7884,56.9684,602052.59710179,0
+AXS.US,D,20190911,000000,56.9684,57.2804,56.5827,56.9596,664895.12945023,0
+AXS.US,D,20190912,000000,57.1209,57.4358,56.6339,57.3089,568474.92967201,0
+AXS.US,D,20190913,000000,57.4358,57.6799,57.0925,57.488,343566.95329169,0
+AXS.US,D,20190916,000000,57.3631,57.6326,57.1209,57.4064,362481.70191073,0
+AXS.US,D,20190917,000000,57.3886,58.2772,57.3886,58.2064,407666.53952944,0
+AXS.US,D,20190918,000000,58.1168,58.4013,57.9643,58.1877,418003.44507681,0
+AXS.US,D,20190919,000000,58.0352,58.5478,58.0352,58.3923,374197.60675299,0
+AXS.US,D,20190920,000000,58.4986,58.9011,58.3323,58.8077,767943.06202239,0
+AXS.US,D,20190923,000000,58.5084,59.7238,58.5084,59.5428,442245.17549679,0
+AXS.US,D,20190924,000000,59.5428,59.9993,59.3902,59.4896,473259.95698571,0
+AXS.US,D,20190925,000000,59.4433,60.145,58.8696,60.0663,513966.34958406,0
+AXS.US,D,20190926,000000,60.0278,60.4048,59.5791,60.3614,386768.14564611,0
+AXS.US,D,20190927,000000,60.2158,60.5946,59.9393,60.0899,420866.11347307,0
+AXS.US,D,20190930,000000,60.2345,60.3614,59.7848,59.8832,312921.05665469,0
+AXS.US,D,20191001,000000,59.9904,60.1351,59.2662,59.5516,327883.75792083,0
+AXS.US,D,20191002,000000,59.4521,59.584,58.6856,59.0546,440371.28109753,0
+AXS.US,D,20191003,000000,59.1009,59.2377,58.6039,58.8037,764365.99679169,0
+AXS.US,D,20191004,000000,58.8381,59.1993,58.6295,58.911,711619.52781455,0
+AXS.US,D,20191007,000000,58.9286,59.0635,58.4524,58.6856,445938.08886281,0
+AXS.US,D,20191008,000000,58.4701,58.7663,56.806,56.806,946754.65887719,0
+AXS.US,D,20191009,000000,57.1151,57.2853,56.4469,56.8248,716685.34320518,0
+AXS.US,D,20191010,000000,56.9153,57.0048,55.9854,56.0936,951128.43409109,0
+AXS.US,D,20191011,000000,56.3996,56.7165,55.3969,56.192,1254550.9598619,0
+AXS.US,D,20191014,000000,55.885,56.2491,55.5426,56.0936,750598.36050035,0
+AXS.US,D,20191015,000000,56.1035,57.1229,55.9706,56.6339,854887.08757441,0
+AXS.US,D,20191016,000000,56.5738,57.2636,56.0483,57.0236,898490.69976727,0
+AXS.US,D,20191017,000000,57.0954,57.4074,57.0334,57.2499,807705.39393912,0
+AXS.US,D,20191018,000000,57.2312,57.5215,56.9704,57.2134,433800.45615954,0
+AXS.US,D,20191021,000000,57.4566,57.5825,57.1859,57.4122,568773.69591571,0
+AXS.US,D,20191022,000000,57.2755,57.5117,56.4371,56.4911,480239.29903243,0
+AXS.US,D,20191023,000000,56.5355,56.6535,55.8761,56.1389,428099.50844811,0
+AXS.US,D,20191024,000000,56.1478,56.5217,55.6499,55.8319,586436.471704,0
+AXS.US,D,20191025,000000,55.8407,56.2491,55.4874,55.7414,439729.03529475,0
+AXS.US,D,20191028,000000,55.9047,56.2009,55.6144,55.6419,382691.10425248,0
+AXS.US,D,20191029,000000,55.5612,56.2393,55.3871,55.9854,660612.81329052,0
+AXS.US,D,20191030,000000,53.9543,54.2604,52.4369,53.4574,2234442.2502853,0
+AXS.US,D,20191031,000000,53.4112,54.3912,53.2861,53.663,817863.44622493,0
+AXS.US,D,20191101,000000,53.7634,53.8608,53.3678,53.5735,544676.267559,0
+AXS.US,D,20191104,000000,53.6463,54.0428,52.7714,52.805,651227.08190679,0
+AXS.US,D,20191105,000000,52.6898,53.0853,51.9852,52.805,1345698.03706,0
+AXS.US,D,20191106,000000,52.5904,53.4386,52.491,53.4298,565152.93358134,0
+AXS.US,D,20191107,000000,53.4751,54.1609,53.3383,53.7713,1035530.9141482,0
+AXS.US,D,20191108,000000,53.8372,54.6215,53.8136,54.5123,678328.43208791,0
+AXS.US,D,20191111,000000,54.3597,54.4217,53.3481,53.7811,873746.96076093,0
+AXS.US,D,20191112,000000,53.7811,53.9257,53.4574,53.5469,313661.87499365,0
+AXS.US,D,20191113,000000,53.3934,53.9257,53.169,53.3215,359606.8389739,0
+AXS.US,D,20191114,000000,53.169,53.3304,52.7528,53.0136,393100.16083148,0
+AXS.US,D,20191115,000000,53.1051,53.1858,52.7616,53.0853,396293.09803456,0
+AXS.US,D,20191118,000000,53.0136,53.3215,53.0136,53.2134,343146.24164239,0
+AXS.US,D,20191119,000000,53.2586,53.42,52.7292,53.1218,623584.09088249,0
+AXS.US,D,20191120,000000,52.9427,53.5203,52.8611,52.9792,540432.5674444,0
+AXS.US,D,20191121,000000,53.0224,53.2763,52.4133,52.6081,336797.96706962,0
+AXS.US,D,20191122,000000,52.3828,52.5826,52.1466,52.5353,441736.05342845,0
+AXS.US,D,20191125,000000,52.553,53.0657,52.3887,52.5826,704825.13629964,0
+AXS.US,D,20191126,000000,52.5904,53.2675,52.3001,52.9792,1317966.6356166,0
+AXS.US,D,20191127,000000,53.1494,53.7988,52.8512,53.6463,1959780.5484234,0
+AXS.US,D,20191129,000000,53.6729,53.7299,53.2034,53.4386,311474.98738671,0
+AXS.US,D,20191202,000000,53.5203,53.5203,52.6435,52.6898,519083.99177208,0
+AXS.US,D,20191203,000000,52.3001,52.6898,51.9852,52.4182,636079.43010883,0
+AXS.US,D,20191204,000000,52.3286,52.7616,52.1033,52.4999,506666.90084766,0
+AXS.US,D,20191205,000000,52.5087,52.9142,52.495,52.7242,501553.3235065,0
+AXS.US,D,20191206,000000,53.0953,53.1946,52.7616,52.9604,465310.13275282,0
+AXS.US,D,20191209,000000,52.8148,53.4662,52.7714,53.42,837543.40226407,0
+AXS.US,D,20191210,000000,53.5381,53.5469,52.9958,53.0775,617532.55012998,0
+AXS.US,D,20191211,000000,52.7892,53.3846,52.7892,53.2763,528570.32811543,0
+AXS.US,D,20191212,000000,53.3039,53.973,53.3039,53.8894,605493.48996291,0
+AXS.US,D,20191213,000000,53.7634,53.7634,53.0136,53.1858,398248.28937089,0
+AXS.US,D,20191216,000000,53.2232,54.2161,53.1051,54.1167,636429.00693819,0
+AXS.US,D,20191217,000000,54.2958,54.7573,53.8982,54.71,552958.39302213,0
+AXS.US,D,20191218,000000,54.7199,54.8015,54.1255,54.3695,438297.19299075,0
+AXS.US,D,20191219,000000,54.2426,54.468,53.9445,54.3863,447446.1470453,0
+AXS.US,D,20191220,000000,54.6402,55.3713,54.4778,55.0102,822470.95013289,0
+AXS.US,D,20191223,000000,54.9472,54.9472,53.542,53.9631,552152.53713351,0
+AXS.US,D,20191224,000000,53.9357,53.9681,53.6906,53.8086,155264.95524668,0
+AXS.US,D,20191226,000000,53.789,54.0153,53.4839,53.7811,276835.37871657,0
+AXS.US,D,20191227,000000,53.7555,53.9159,53.6729,53.8372,403120.00832429,0
+AXS.US,D,20191230,000000,54.0646,54.1009,53.6847,53.974,302628.86442271,0
+AXS.US,D,20191231,000000,53.8982,54.1905,53.662,54.0448,371581.87780304,0
+AXS.US,D,20200102,000000,54.0734,54.1187,53.4456,54.0262,362824.16525811,0
+AXS.US,D,20200103,000000,53.6453,54.3095,53.5361,54.2544,598206.23576706,0
+AXS.US,D,20200106,000000,53.174,54.1629,53.0726,54.1009,1210480.9064926,0
+AXS.US,D,20200107,000000,54.2269,54.4099,53.7545,54.3184,684673.65802555,0
+AXS.US,D,20200108,000000,54.5074,54.9058,54.4099,54.4266,428833.21330509,0
+AXS.US,D,20200109,000000,54.5565,54.9915,54.3539,54.8271,348473.22344334,0
+AXS.US,D,20200110,000000,54.8271,55.1725,54.6274,54.6461,433028.13525746,0
+AXS.US,D,20200113,000000,54.6274,54.8694,54.5645,54.6658,512675.76070821,0
+AXS.US,D,20200114,000000,54.5565,55.0181,54.4906,54.7071,402438.13026469,0
+AXS.US,D,20200115,000000,54.6274,55.0742,54.3283,54.9256,468071.17997777,0
+AXS.US,D,20200116,000000,55.1282,55.5082,55.0643,55.1805,345227.44323117,0
+AXS.US,D,20200117,000000,55.2099,55.6183,55.0545,55.4816,411171.45372851,0
+AXS.US,D,20200121,000000,55.4648,56.3268,55.4087,55.8555,747786.50268973,0
+AXS.US,D,20200122,000000,55.9184,56.8897,55.764,56.8277,555525.34380984,0
+AXS.US,D,20200123,000000,56.565,57.0826,56.3268,57.055,698490.07247914,0
+AXS.US,D,20200124,000000,57.055,57.055,55.945,56.4371,1225664.1257006,0
+AXS.US,D,20200127,000000,55.945,56.6092,55.7178,56.255,489737.82991634,0
+AXS.US,D,20200128,000000,56.4076,57.0275,56.1812,56.6092,502510.5949404,0
+AXS.US,D,20200129,000000,56.7372,57.0088,56.4469,56.746,488548.86221181,0
+AXS.US,D,20200130,000000,57.5097,60.0377,57.5097,59.772,1016740.1433581,0
+AXS.US,D,20200131,000000,59.6647,59.8153,58.4081,58.4179,754213.02556443,0
+AXS.US,D,20200203,000000,58.6826,59.5083,58.6463,58.9188,718414.93554116,0
+AXS.US,D,20200204,000000,59.3912,59.5604,58.5665,58.6364,583143.94575302,0
+AXS.US,D,20200205,000000,58.9828,59.8547,58.9729,59.8301,449377.96551222,0
+AXS.US,D,20200206,000000,59.9482,60.1518,59.3646,59.3833,376793.01146867,0
+AXS.US,D,20200207,000000,59.2465,59.583,58.9011,58.9188,356304.15090578,0
+AXS.US,D,20200210,000000,58.9188,59.2465,58.5744,59.2465,378160.83243474,0
+AXS.US,D,20200211,000000,59.2465,59.4148,59.0103,59.2387,311836.75875663,0
+AXS.US,D,20200212,000000,59.1708,59.3006,58.3116,58.5174,379281.71395447,0
+AXS.US,D,20200213,000000,58.229,58.6738,58.0726,58.6364,287313.53769207,0
+AXS.US,D,20200214,000000,58.6177,58.6826,57.865,58.0371,404627.05029506,0
+AXS.US,D,20200218,000000,57.9466,58.2546,57.491,57.6652,473067.89297191,0
+AXS.US,D,20200219,000000,57.6012,57.7813,57.0639,57.5195,648803.41697064,0
+AXS.US,D,20200220,000000,57.4723,57.5529,56.9281,57.0915,339529.54415488,0
+AXS.US,D,20200221,000000,57.0374,57.5628,57.0374,57.3551,286504.63316831,0
+AXS.US,D,20200224,000000,56.4823,56.873,56.0365,56.1182,375686.35691293,0
+AXS.US,D,20200225,000000,56.1654,56.4646,55.1342,55.5544,723552.90196345,0
+AXS.US,D,20200226,000000,55.9184,56.746,55.6271,56.374,890293.93608806,0
+AXS.US,D,20200227,000000,55.8732,56.7638,54.1088,54.1187,747466.39600006,0
+AXS.US,D,20200228,000000,53.0647,53.1769,50.2543,51.0248,1508384.3864487,0
+AXS.US,D,20200302,000000,50.6086,53.4268,50.1982,53.354,953717.7415365,0
+AXS.US,D,20200303,000000,53.2084,53.5273,51.5444,51.7078,735766.75054521,0
+AXS.US,D,20200304,000000,52.2549,54.0911,52.0275,53.9838,476014.90694038,0
+AXS.US,D,20200305,000000,52.8266,52.8404,50.7797,51.3082,622087.21102884,0
+AXS.US,D,20200306,000000,49.9365,50.4914,48.9672,50.1913,799291.16095326,0
+AXS.US,D,20200309,000000,41.8239,47.3631,41.6882,46.325,966127.71897892,0
+AXS.US,D,20200310,000000,46.8436,48.1366,45.4807,47.0532,538982.43332956,0
+AXS.US,D,20200311,000000,45.8713,46.0987,43.4674,43.7439,1012031.018279,0
+AXS.US,D,20200312,000000,40.2613,41.2837,37.0248,37.8071,1416221.0975373,0
+AXS.US,D,20200313,000000,39.7339,40.5889,36.46,39.3983,1345517.151375,0
+AXS.US,D,20200316,000000,34.6887,35.7504,32.6142,32.6596,1434209.0610738,0
+AXS.US,D,20200317,000000,33.3789,34.2507,30.8774,33.2145,1590139.6349927,0
+AXS.US,D,20200318,000000,31.1057,32.7323,28.9329,32.4244,1448348.6308522,0
+AXS.US,D,20200319,000000,31.9668,37.5256,31.7601,35.1866,1246073.7217498,0
+AXS.US,D,20200320,000000,35.6244,36.7709,33.2696,34.6965,2297201.4532732,0
+AXS.US,D,20200323,000000,33.7971,34.4427,31.5692,32.4244,790244.84428176,0
+AXS.US,D,20200324,000000,33.9516,36.3231,33.7833,35.5153,618263.20635182,0
+AXS.US,D,20200325,000000,35.7159,36.1569,34.0598,34.2251,1509848.7475274,0
+AXS.US,D,20200326,000000,34.8992,36.5977,33.9585,35.8587,1169641.3901598,0
+AXS.US,D,20200327,000000,34.297,35.6885,33.6455,34.7792,805353.88003461,0
+AXS.US,D,20200330,000000,34.788,35.8449,34.0067,35.4228,1180240.4783292,0
+AXS.US,D,20200331,000000,35.2761,35.6244,34.4475,35.5231,1265431.5386758,0
+AXS.US,D,20200401,000000,33.7312,34.2714,32.6743,33.0974,901166.38520831,0
+AXS.US,D,20200402,000000,32.8032,34.7221,32.8032,33.5294,877019.16247765,0
+AXS.US,D,20200403,000000,33.1063,33.741,32.4264,33.0502,879221.2932603,0
+AXS.US,D,20200406,000000,34.4013,35.2929,33.9585,34.6493,536837.21040285,0
+AXS.US,D,20200407,000000,36.6636,37.4617,35.587,35.6412,1254396.4956814,0
+AXS.US,D,20200408,000000,36.083,37.3603,35.3578,36.9303,597837.35091515,0
+AXS.US,D,20200409,000000,37.7106,39.1631,37.509,38.9417,501102.12550581,0
+AXS.US,D,20200413,000000,39.1257,39.2586,37.3603,37.9862,2196028.4313121,0
+AXS.US,D,20200414,000000,38.7675,39.7683,37.9576,38.4831,1273522.6163368,0
+AXS.US,D,20200415,000000,37.131,37.6457,36.0004,36.2306,1063553.9683533,0
+AXS.US,D,20200416,000000,36.2306,36.3211,34.6217,34.971,896097.52118253,0
+AXS.US,D,20200417,000000,36.0476,36.7443,35.0094,35.6983,1082566.2732968,0
+AXS.US,D,20200420,000000,34.9809,35.5045,34.4062,34.6877,1060667.9270876,0
+AXS.US,D,20200421,000000,33.7863,34.54,33.1703,33.5108,1062971.6790416,0
+AXS.US,D,20200422,000000,34.107,34.3284,32.1233,32.2334,1350109.4121072,0
+AXS.US,D,20200423,000000,32.4627,32.7796,31.213,31.2405,1227015.6872791,0
+AXS.US,D,20200424,000000,31.5624,31.58,30.8863,31.3409,1119313.5050603,0
+AXS.US,D,20200427,000000,31.3409,32.5543,31.2179,32.1508,1218860.5882802,0
+AXS.US,D,20200428,000000,32.5906,33.4468,32.1774,32.9311,1505486.1506424,0
+AXS.US,D,20200429,000000,33.6111,34.9061,33.3907,34.7604,939505.00451474,0
+AXS.US,D,20200430,000000,34.2183,34.4387,33.0876,33.6396,967739.43075616,0
+AXS.US,D,20200501,000000,33.059,33.1339,31.4599,32.1035,715959.76804192,0
+AXS.US,D,20200504,000000,31.9392,32.7235,31.396,32.5453,803562.29878413,0
+AXS.US,D,20200505,000000,32.7943,34.8284,32.5906,32.9489,1547193.5117783,0
+AXS.US,D,20200506,000000,33.5471,33.9919,33.2165,33.3907,1132876.8827973,0
+AXS.US,D,20200507,000000,33.8049,35.3617,33.6574,34.7418,1107107.7861722,0
+AXS.US,D,20200508,000000,35.468,36.396,35.0901,36.1932,732528.08381503,0
+AXS.US,D,20200511,000000,35.6894,35.8488,34.54,34.8067,1264248.6682416,0
+AXS.US,D,20200512,000000,34.8067,35.1275,33.9152,33.9152,670681.43894558,0
+AXS.US,D,20200513,000000,33.5747,33.7813,31.6676,31.9559,959034.56122032,0
+AXS.US,D,20200514,000000,31.3862,31.6627,30.165,30.595,1322084.3254788,0
+AXS.US,D,20200515,000000,30.6895,31.6076,30.2113,31.5249,1458053.4527139,0
+AXS.US,D,20200518,000000,32.5739,33.6061,32.5739,33.3444,627697.7158978,0
+AXS.US,D,20200519,000000,33.1605,33.3267,32.6084,32.6182,513110.69932149,0
+AXS.US,D,20200520,000000,33.0414,33.8148,32.9675,33.7213,1366846.4190248,0
+AXS.US,D,20200521,000000,33.5471,34.9612,33.2529,34.9612,672931.33167875,0
+AXS.US,D,20200522,000000,34.9996,35.3115,34.4761,34.9258,509289.7432796,0
+AXS.US,D,20200526,000000,36.3143,36.6174,35.8901,35.9817,578850.45126447,0
+AXS.US,D,20200527,000000,37.2885,37.4341,35.7259,35.9905,697797.01609069,0
+AXS.US,D,20200528,000000,36.3497,36.3497,35.5045,35.9,539460.05283479,0
+AXS.US,D,20200529,000000,35.5231,35.5231,34.171,34.5017,746401.40612455,0
+AXS.US,D,20200601,000000,34.4663,34.5764,33.8001,34.0353,569441.34701132,0
+AXS.US,D,20200602,000000,34.2369,34.8323,34.0353,34.3108,1300701.1986082,0
+AXS.US,D,20200603,000000,34.916,36.3399,34.5764,35.8803,931461.68880423,0
+AXS.US,D,20200604,000000,35.8184,36.8968,35.4582,36.7639,833007.03317604,0
+AXS.US,D,20200605,000000,38.611,38.611,36.8181,37.7304,1114628.769062,0
+AXS.US,D,20200608,000000,38.557,39.7781,38.1426,39.539,802768.63743606,0
+AXS.US,D,20200609,000000,38.7016,39.6188,38.5009,39.3185,971599.00284315,0
+AXS.US,D,20200610,000000,39.292,39.292,38.0049,38.0679,867820.41404915,0
+AXS.US,D,20200611,000000,36.5701,37.2324,35.651,35.7435,1216289.5726457,0
+AXS.US,D,20200612,000000,37.068,37.2786,35.7514,36.8368,794026.16806682,0
+AXS.US,D,20200615,000000,35.5605,37.7432,35.5605,37.6289,1255520.4258363,0
+AXS.US,D,20200616,000000,39.421,39.908,38.3532,38.6297,1832119.9681559,0
+AXS.US,D,20200617,000000,38.6297,39.1297,37.7549,38.3818,1499873.61335,0
+AXS.US,D,20200618,000000,38.0147,39.3737,37.8573,38.7774,1534590.4541104,0
+AXS.US,D,20200619,000000,39.9809,40.2367,39.3185,39.7968,1754795.4026817,0
+AXS.US,D,20200622,000000,39.8785,39.8785,38.7675,39.3747,922524.10678605,0
+AXS.US,D,20200623,000000,39.8706,40.3469,39.4652,39.9809,1117724.1499407,0
+AXS.US,D,20200624,000000,39.4455,39.6236,38.0964,38.4733,1097567.590608,0
+AXS.US,D,20200625,000000,38.363,38.9692,37.7736,38.8315,922091.20059619,0
+AXS.US,D,20200626,000000,38.1909,38.5628,36.8358,36.8358,1813859.6598802,0
+AXS.US,D,20200629,000000,37.319,38.1456,36.8732,37.8111,823007.50991749,0
+AXS.US,D,20200630,000000,37.7825,38.1997,37.4479,37.6427,1241506.8663104,0
+AXS.US,D,20200701,000000,37.6349,37.9134,36.4836,36.9382,1969969.0870606,0
+AXS.US,D,20200702,000000,37.6427,37.876,36.6046,36.641,854014.1617127,0
+AXS.US,D,20200706,000000,37.3456,37.4479,36.6233,36.7423,573063.12555741,0
+AXS.US,D,20200707,000000,36.6144,36.6144,35.778,35.8518,2700712.7031072,0
+AXS.US,D,20200708,000000,35.7317,36.3871,35.3598,35.6953,1526932.2826392,0
+AXS.US,D,20200709,000000,35.6569,35.6766,34.0441,34.5253,1174735.6594785,0
+AXS.US,D,20200710,000000,34.5352,36.0742,34.2557,36.0398,1531080.4588528,0
+AXS.US,D,20200713,000000,36.205,36.6882,35.2781,36.1125,1010786.1589301,0
+AXS.US,D,20200714,000000,35.9453,36.8634,35.6569,36.5947,782713.69927473,0
+AXS.US,D,20200715,000000,37.2167,37.69,36.9303,37.5414,966913.25063327,0
+AXS.US,D,20200716,000000,37.5414,38.7203,37.2728,38.2194,714567.55799474,0
+AXS.US,D,20200717,000000,38.2667,38.2667,37.5877,37.9035,487911.6974676,0
+AXS.US,D,20200720,000000,37.6427,37.8021,36.6233,36.7905,592294.932231,0
+AXS.US,D,20200721,000000,36.7355,37.7638,36.7355,37.3367,774522.01665408,0
+AXS.US,D,20200722,000000,37.1813,37.8937,36.9569,37.8021,587956.72442705,0
+AXS.US,D,20200723,000000,37.6811,38.6091,37.6073,38.4152,675561.28759269,0
+AXS.US,D,20200724,000000,38.4241,38.5628,37.7923,37.9684,770269.17063406,0
+AXS.US,D,20200727,000000,37.876,38.5716,37.1517,37.8937,1079889.571644,0
+AXS.US,D,20200728,000000,37.8937,38.2096,37.4764,37.8661,719808.16180006,0
+AXS.US,D,20200729,000000,39.6404,39.6404,37.8661,38.7105,1490215.5372271,0
+AXS.US,D,20200730,000000,37.8661,38.1909,36.9303,37.2826,889481.98292916,0
+AXS.US,D,20200731,000000,37.4381,37.5689,36.7621,37.2344,888574.50586921,0
+AXS.US,D,20200803,000000,37.5877,38.6927,37.2728,38.5166,965663.31022595,0
+AXS.US,D,20200804,000000,38.3208,38.4152,37.5877,37.8484,997200.42453549,0
+AXS.US,D,20200805,000000,38.6927,39.9267,38.4831,39.8893,942149.18739267,0
+AXS.US,D,20200806,000000,39.7683,40.3627,39.666,39.7417,1145560.2211905,0
+AXS.US,D,20200807,000000,39.7505,40.9619,39.666,40.9196,1012825.6958387,0
+AXS.US,D,20200810,000000,41.3841,41.8958,40.9196,41.5592,962570.97798248,0
+AXS.US,D,20200811,000000,42.8316,43.3365,41.756,42.4518,1494214.3303188,0
+AXS.US,D,20200812,000000,43.2784,43.2784,42.6703,42.7017,1901182.7324013,0
+AXS.US,D,20200813,000000,42.99,43.1475,42.1448,42.869,1022655.5117412,0
+AXS.US,D,20200814,000000,42.5906,43.2488,42.2422,42.6929,969250.53757379,0
+AXS.US,D,20200817,000000,42.7293,42.9055,42.1812,42.6929,1548524.7491227,0
+AXS.US,D,20200818,000000,42.6929,42.8602,42.1644,42.3209,2002842.5197731,0
+AXS.US,D,20200819,000000,42.6929,42.869,42.2845,42.6929,1156825.9442439,0
+AXS.US,D,20200820,000000,42.4705,42.6929,41.9676,42.2471,1078022.7907268,0
+AXS.US,D,20200821,000000,42.1083,42.3682,41.5504,41.7748,930242.23474831,0
+AXS.US,D,20200824,000000,41.95,42.6653,41.7462,42.6555,729866.62533798,0
+AXS.US,D,20200825,000000,42.8985,43.0914,41.8859,42.2205,1197077.0739946,0
+AXS.US,D,20200826,000000,42.2658,42.2845,41.3792,42.1448,1321707.3109331,0
+AXS.US,D,20200827,000000,42.3682,44.4563,42.3682,43.9829,994892.60773466,0
+AXS.US,D,20200828,000000,44.5862,45.2169,44.2428,44.8942,1115618.5592708,0
+AXS.US,D,20200831,000000,44.903,44.9759,44.0105,44.3264,772400.16659678,0
+AXS.US,D,20200901,000000,44.0381,45.3842,43.6208,45.1894,795242.5734876,0
+AXS.US,D,20200902,000000,45.2357,45.6529,44.8647,45.2081,727414.50647387,0
+AXS.US,D,20200903,000000,45.4767,46.451,44.8844,45.1894,1079818.4368241,0
+AXS.US,D,20200904,000000,46.0889,46.0889,44.4376,45.5988,951440.41108706,0
+AXS.US,D,20200908,000000,45.2081,45.4393,43.3345,43.676,1113661.3355111,0
+AXS.US,D,20200909,000000,43.8245,44.4376,42.9113,43.4526,987615.51565595,0
+AXS.US,D,20200910,000000,43.4526,43.6524,42.4803,42.4881,871493.0031809,0
+AXS.US,D,20200911,000000,42.5816,42.5906,41.8869,42.2845,810015.24316337,0
+AXS.US,D,20200914,000000,42.6456,42.8887,42.1182,42.7667,662773.27939293,0
+AXS.US,D,20200915,000000,42.99,43.0826,42.2235,42.2747,420480.96923375,0
+AXS.US,D,20200916,000000,42.3022,43.1377,42.0611,42.7942,760059.29155087,0
+AXS.US,D,20200917,000000,42.3209,43.0098,41.9774,42.7391,645667.3876235,0
+AXS.US,D,20200918,000000,42.7864,43.4909,42.6929,43.1573,1792024.3187972,0
+AXS.US,D,20200921,000000,42.4607,42.87,40.5575,41.2818,1239124.8660545,0
+AXS.US,D,20200922,000000,41.1509,41.8013,40.7248,40.8458,842883.59481729,0
+AXS.US,D,20200923,000000,40.892,41.4127,39.6945,39.7043,914857.80562115,0
+AXS.US,D,20200924,000000,39.5105,40.6608,39.1375,40.0202,548385.44031243,0
+AXS.US,D,20200925,000000,39.5361,40.029,39.3707,39.8254,370300.43483261,0
+AXS.US,D,20200928,000000,40.4011,41.4303,40.3725,41.0397,608219.9859896,0
+AXS.US,D,20200929,000000,40.7907,40.9275,40.2613,40.7248,297344.56351372,0
+AXS.US,D,20200930,000000,40.957,41.2729,40.4463,40.8744,567679.23590052,0
+AXS.US,D,20201001,000000,41.0702,41.4028,40.5831,41.0505,509491.96941054,0
+AXS.US,D,20201002,000000,40.4158,41.6872,40.2554,41.4353,403636.24387463,0
+AXS.US,D,20201005,000000,42.0355,42.9241,41.6665,42.7756,501070.6229427,0
+AXS.US,D,20201006,000000,43.1219,43.2242,41.7738,42.1674,426579.25572506,0
+AXS.US,D,20201007,000000,42.4282,42.7756,41.144,41.7157,433930.53125884,0
+AXS.US,D,20201008,000000,42.0907,42.4006,41.5396,42.1576,495068.87656414,0
+AXS.US,D,20201009,000000,42.5029,42.9339,42.129,42.4094,453617.60077997,0
+AXS.US,D,20201012,000000,42.2136,42.9527,42.1005,42.7657,230367.06570399,0
+AXS.US,D,20201013,000000,42.3908,42.8602,41.324,41.5947,600230.52949989,0
+AXS.US,D,20201014,000000,41.3408,43.3365,41.3408,42.56,1028197.9304253,0
+AXS.US,D,20201015,000000,42.1576,42.2511,41.4914,42.194,681249.02455184,0
+AXS.US,D,20201016,000000,42.3908,42.4941,41.5396,42.0453,363576.16192592,0
+AXS.US,D,20201019,000000,42.1576,42.3455,41.267,41.2758,533082.30812233,0
+AXS.US,D,20201020,000000,41.8289,42.1388,41.5396,41.9883,414315.61276936,0
+AXS.US,D,20201021,000000,42.1576,44.0027,42.0631,43.8344,582689.69911719,0
+AXS.US,D,20201022,000000,43.7409,44.6866,43.4486,44.4425,362077.24964885,0
+AXS.US,D,20201023,000000,44.8844,45.2859,44.3865,45.1924,444879.19625758,0
+AXS.US,D,20201026,000000,44.7132,44.7132,43.3089,43.6464,461107.08110674,0
+AXS.US,D,20201027,000000,43.5893,43.8708,42.5128,42.5502,552474.67624661,0
+AXS.US,D,20201028,000000,41.942,42.7185,41.6429,41.8003,780521.73060921,0
+AXS.US,D,20201029,000000,41.754,42.626,40.4158,41.7069,946785.14522859,0
+AXS.US,D,20201030,000000,41.4451,41.8191,39.7545,39.9927,1046203.1695609,0
+AXS.US,D,20201102,000000,40.4522,41.1922,40.1895,40.7897,608418.14727369,0
+AXS.US,D,20201103,000000,41.5208,42.1241,41.2483,41.5947,568993.19764577,0
+AXS.US,D,20201104,000000,40.892,42.0168,40.4335,40.5181,465096.72829303,0
+AXS.US,D,20201105,000000,40.5545,42.2579,40.5467,41.5573,531830.33529159,0
+AXS.US,D,20201106,000000,41.9509,42.1182,41.3742,41.6872,430288.42847849,0
+AXS.US,D,20201109,000000,44.4986,45.4079,44.0115,44.6009,475470.21746207,0
+AXS.US,D,20201110,000000,44.7328,46.6822,44.4799,46.6625,408623.81096335,0
+AXS.US,D,20201111,000000,46.6162,46.6162,45.0418,45.6322,328122.56767345,0
+AXS.US,D,20201112,000000,45.1461,45.4649,44.0302,44.5084,488657.59686514,0
+AXS.US,D,20201113,000000,45.0063,46.0082,44.8745,45.4915,433198.85882529,0
+AXS.US,D,20201116,000000,46.8318,47.8149,46.5129,47.7597,608379.53122858,0
+AXS.US,D,20201117,000000,47.6101,47.6643,46.8692,47.6554,568104.01239667,0
+AXS.US,D,20201118,000000,47.7026,48.9111,47.619,48.2085,857704.02644358,0
+AXS.US,D,20201119,000000,47.8345,48.6109,47.3661,48.5558,537135.97664655,0
+AXS.US,D,20201120,000000,48.2754,48.8737,47.0945,48.0402,824059.28904072,0
+AXS.US,D,20201123,000000,48.359,49.2693,47.9743,49.0419,350713.9702711,0
+AXS.US,D,20201124,000000,49.6501,50.3251,49.1551,50.1097,302049.62374616,0
+AXS.US,D,20201125,000000,49.7465,49.8843,48.6581,49.3322,415773.8765779,0
+AXS.US,D,20201127,000000,49.6422,49.6422,48.2655,48.5656,112690.76551935,0
+AXS.US,D,20201130,000000,48.2183,48.5263,46.7914,46.9449,551315.17868178,0
+AXS.US,D,20201201,000000,47.7499,48.1888,47.4684,48.1524,346554.6157287,0
+AXS.US,D,20201202,000000,47.9172,48.237,47.2904,47.9368,283006.83245124,0
+AXS.US,D,20201203,000000,47.9004,48.2921,47.5255,48.2832,413622.55638091,0
+AXS.US,D,20201204,000000,48.7516,49.9974,48.4141,49.9601,445850.69465547,0
+AXS.US,D,20201207,000000,49.6422,50.5505,49.0892,49.7367,410284.30090283,0
+AXS.US,D,20201208,000000,49.1089,49.3529,48.6779,49.0705,458101.1268589,0
+AXS.US,D,20201209,000000,49.1826,49.5123,48.5174,48.8933,340961.38645887,0
+AXS.US,D,20201210,000000,48.4988,49.1738,48.0127,49.0144,274416.79483899,0
+AXS.US,D,20201211,000000,48.5362,49.3421,48.2832,48.6011,293022.6150972,0
+AXS.US,D,20201214,000000,49.0242,49.3519,47.5157,48.0127,332586.78572983,0
+AXS.US,D,20201215,000000,48.4141,49.3814,47.8719,49.3519,215007.02565795,0
+AXS.US,D,20201216,000000,49.4739,49.5517,48.5174,48.6395,328779.04044023,0
+AXS.US,D,20201217,000000,48.7418,49.1738,47.9368,48.2754,426853.63288765,0
+AXS.US,D,20201218,000000,47.619,48.5706,47.1595,47.6387,800393.75066216,0
+AXS.US,D,20201221,000000,47.3376,47.4035,46.2965,46.9637,390848.23567488,0
+AXS.US,D,20201222,000000,46.6921,47.4586,46.203,47.0188,393773.90919737,0
+AXS.US,D,20201223,000000,47.1507,48.2921,47.1507,47.4222,330986.25228144,0
+AXS.US,D,20201224,000000,47.432,47.5068,46.5129,47.1781,176173.51124715,0
+AXS.US,D,20201228,000000,47.5905,48.0037,47.0472,47.619,206780.79183905,0
+AXS.US,D,20201229,000000,47.9368,47.9368,46.8318,47.1122,266518.79740347,0
+AXS.US,D,20201230,000000,47.2077,47.8886,47.1555,47.254,158366.43339558,0
+AXS.US,D,20201231,000000,47.2352,47.8306,46.9135,47.6043,210198.31183078,0
+AXS.US,D,20210104,000000,47.5944,47.6043,46.0544,46.3181,276593.5203288,0
+AXS.US,D,20210105,000000,46.3958,47.0128,46.1017,46.5179,299968.42215738,0
+AXS.US,D,20210106,000000,47.3297,49.7485,47.3297,49.598,464443.30416141,0
+AXS.US,D,20210107,000000,49.0675,49.653,47.8975,48.0019,541400.00099542,0
+AXS.US,D,20210108,000000,48.3512,48.3512,46.8957,47.7657,422823.33723283,0
+AXS.US,D,20210111,000000,47.2352,47.7558,46.5553,47.5098,364281.41285492,0
+AXS.US,D,20210112,000000,47.7923,48.4161,47.3966,48.1987,952373.29343984,0
+AXS.US,D,20210113,000000,48.2281,49.2939,48.0854,48.5007,411454.97679651,0
+AXS.US,D,20210114,000000,48.728,49.2102,48.36,48.8038,375249.38587622,0
+AXS.US,D,20210115,000000,48.3314,48.7664,48.0323,48.1052,377134.45860433,0
+AXS.US,D,20210119,000000,48.4063,49.0675,47.6978,48.6523,402266.39048515,0
+AXS.US,D,20210120,000000,48.6621,49.0872,48.1888,48.6818,347718.17814038,0
+AXS.US,D,20210121,000000,48.6818,48.9446,47.1595,47.1693,268210.78990607,0
+AXS.US,D,20210122,000000,46.696,47.1693,45.9982,46.141,414896.88586934,0
+AXS.US,D,20210125,000000,45.6391,46.2,45.398,45.8094,325320.87197998,0
+AXS.US,D,20210126,000000,45.9688,46.0337,45.1107,45.148,407426.71356512,0
+AXS.US,D,20210127,000000,44.477,45.8192,44.1188,44.781,545409.97241598,0
+AXS.US,D,20210128,000000,45.0427,45.8192,42.3032,42.5118,641606.60561728,0
+AXS.US,D,20210129,000000,42.2481,43.9623,41.8131,43.3621,1047730.535766,0
+AXS.US,D,20210201,000000,43.5599,43.8157,42.7293,43.6277,531425.88302971,0
+AXS.US,D,20210202,000000,44.1266,44.3352,43.4102,43.6277,387206.13289453,0
+AXS.US,D,20210203,000000,43.4102,43.9003,43.1357,43.5883,676478.92676977,0
+AXS.US,D,20210204,000000,44.0046,45.9884,43.9485,45.9324,521807.43916363,0
+AXS.US,D,20210205,000000,46.3673,46.9902,46.1862,46.3476,532503.06744577,0
+AXS.US,D,20210208,000000,46.8672,47.9821,46.6586,47.2352,654510.46195235,0
+AXS.US,D,20210209,000000,47.2254,47.5747,45.9127,46.3476,700231.85935567,0
+AXS.US,D,20210210,000000,46.5277,47.8207,46.3476,47.6692,530132.24551871,0
+AXS.US,D,20210211,000000,47.5373,49.0026,47.4911,48.5785,497140.9322475,0
+AXS.US,D,20210212,000000,48.3128,48.549,47.5098,47.7823,374381.54107309,0
+AXS.US,D,20210216,000000,47.9438,47.9438,46.7255,47.3966,366033.3618486,0
+AXS.US,D,20210217,000000,47.2923,48.0155,47.1791,47.7272,433064.71887913,0
+AXS.US,D,20210218,000000,47.5196,47.6141,47.1791,47.2352,298300.81873591,0
+AXS.US,D,20210219,000000,47.3966,47.5285,46.2148,46.3181,326379.76458519,0
+AXS.US,D,20210222,000000,46.1951,47.8591,45.9786,47.6043,303482.48226186,0
+AXS.US,D,20210223,000000,47.6043,48.115,47.254,47.3966,354505.4561733,0
+AXS.US,D,20210224,000000,47.5196,49.162,47.5196,47.7371,490726.60391335,0
+AXS.US,D,20210225,000000,48.0756,48.3226,47.2736,47.312,257746.85789455,0
+AXS.US,D,20210226,000000,47.2352,47.9625,46.6881,47.7371,529338.58417065,0
+AXS.US,D,20210301,000000,48.2183,48.7182,47.1211,47.2077,615522.48336114,0
+AXS.US,D,20210302,000000,47.0856,47.3385,46.6222,47.066,327420.36537958,0
+AXS.US,D,20210303,000000,47.2352,48.0707,46.877,47.189,415248.49512214,0
+AXS.US,D,20210304,000000,47.2736,47.5285,45.9884,46.4312,414265.8183954,0
+AXS.US,D,20210305,000000,46.8672,47.5196,46.1764,47.2638,577495.84105068,0
+AXS.US,D,20210308,000000,47.7755,49.6727,47.7076,49.2486,717399.74003961,0
+AXS.US,D,20210309,000000,48.9937,49.3135,47.679,48.6435,538757.85054093,0
+AXS.US,D,20210310,000000,48.5873,49.9089,48.2567,49.0026,403944.15602375,0
+AXS.US,D,20210311,000000,48.8609,49.3135,48.1661,49.2387,391285.20671158,0
+AXS.US,D,20210312,000000,49.5133,49.8803,48.7468,48.8511,591706.54564901,0
+AXS.US,D,20210315,000000,48.7094,49.8144,48.0382,49.7485,386442.95789786,0
+AXS.US,D,20210316,000000,49.3234,49.8902,48.8127,49.4267,240895.01905343,0
+AXS.US,D,20210317,000000,49.5586,49.5684,48.4456,48.9839,357122.20133496,0
+AXS.US,D,20210318,000000,49.0675,50.3153,48.5922,50.1549,632029.82643146,0
+AXS.US,D,20210319,000000,49.7111,49.8144,48.4732,48.8412,1678991.0899305,0
+AXS.US,D,20210322,000000,48.4555,48.4958,47.3277,47.7174,440193.44404771,0
+AXS.US,D,20210323,000000,47.3769,47.6466,46.6586,47.5196,535653.3237569,0
+AXS.US,D,20210324,000000,48.0284,48.7468,47.5196,47.6239,441955.55515851,0
+AXS.US,D,20210325,000000,47.3867,48.0019,46.6684,48.0019,294890.41222618,0
+AXS.US,D,20210326,000000,48.2085,48.5873,47.3297,47.5845,401807.06279075,0
+AXS.US,D,20210329,000000,47.2441,48.5588,47.2254,48.2931,357314.26534877,0
+AXS.US,D,20210330,000000,48.7704,48.9898,47.9506,48.4171,243267.87340392,0
+AXS.US,D,20210331,000000,48.2173,48.4171,47.1211,47.2185,507869.07930445,0
+AXS.US,D,20210401,000000,47.1988,48.4023,46.8358,48.3512,260816.83348033,0
+AXS.US,D,20210405,000000,48.789,48.9199,48.2075,48.3797,405287.58790869,0
+AXS.US,D,20210406,000000,48.3413,48.8845,48.1602,48.4928,371717.0339609,0
+AXS.US,D,20210407,000000,48.5804,48.9701,48.1878,48.8461,265171.30067169,0
+AXS.US,D,20210408,000000,48.3413,48.8559,48.0363,48.5312,274995.01930384,0
+AXS.US,D,20210409,000000,48.5706,48.912,48.2655,48.6749,342659.47623174,0
+AXS.US,D,20210412,000000,48.9602,49.4946,48.4171,49.4356,371893.85479901,0
+AXS.US,D,20210413,000000,49.3411,50.0752,48.789,49.6373,310021.80463673,0
+AXS.US,D,20210414,000000,49.655,50.6086,49.655,50.1795,209712.56263183,0
+AXS.US,D,20210415,000000,50.2366,51.1144,50.2366,50.8467,450864.68324873,0
+AXS.US,D,20210416,000000,51.0454,51.3899,50.6558,51.0356,346422.50820597,0
+AXS.US,D,20210419,000000,51.1507,51.5513,50.8073,51.3987,360399.48411025,0
+AXS.US,D,20210420,000000,51.3132,51.6752,50.9067,51.256,335905.73318537,0
+AXS.US,D,20210421,000000,51.2088,52.1142,50.9411,52.0659,325191.81309239,0
+AXS.US,D,20210422,000000,52.0177,52.3031,51.5562,51.7422,351741.36031321,0
+AXS.US,D,20210423,000000,51.8848,52.3424,51.6497,52.0944,235589.37769847,0
+AXS.US,D,20210426,000000,52.1516,52.4861,51.695,51.7224,358887.3610809,0
+AXS.US,D,20210427,000000,51.6752,52.1702,51.5228,52.0944,304373.6999344,0
+AXS.US,D,20210428,000000,52.4369,52.5314,51.4656,51.7224,420072.45212501,0
+AXS.US,D,20210429,000000,51.6556,53.9425,51.6556,53.1326,663157.40742054,0
+AXS.US,D,20210430,000000,53.4278,53.6286,52.8659,53.1513,491693.02125267,0
+AXS.US,D,20210503,000000,53.6463,54.095,53.2271,53.5705,402394.43316102,0
+AXS.US,D,20210504,000000,53.5331,54.962,53.5331,54.713,536981.51246614,0
+AXS.US,D,20210505,000000,54.7228,54.895,53.9711,54.8665,307500.58337612,0
+AXS.US,D,20210506,000000,55.1145,55.4373,54.219,54.59,396564.42656201,0
+AXS.US,D,20210507,000000,54.1993,55.3891,54.095,55.1805,391519.95161734,0
+AXS.US,D,20210510,000000,55.5908,55.8289,54.0852,54.095,535644.17785148,0
+AXS.US,D,20210511,000000,53.8667,53.8667,52.6563,52.8659,553660.595316,0
+AXS.US,D,20210512,000000,53.2851,53.6374,52.3522,52.4467,323503.88543666,0
+AXS.US,D,20210513,000000,52.2479,53.7545,52.2479,53.5902,454839.08725931,0
+AXS.US,D,20210514,000000,53.6945,54.1895,53.3894,54.037,231732.85424663,0
+AXS.US,D,20210517,000000,53.9711,53.9947,53.3235,53.4947,364785.45386471,0
+AXS.US,D,20210518,000000,53.1996,53.4367,52.5708,52.6377,549230.92845786,0
+AXS.US,D,20210519,000000,52.3818,52.551,51.4558,52.2932,378505.32820553,0
+AXS.US,D,20210520,000000,52.2283,52.5993,51.8553,52.0373,169473.62742158,0
+AXS.US,D,20210521,000000,52.3424,52.6091,51.1321,51.3132,390749.66313869,0
+AXS.US,D,20210524,000000,51.3987,51.8179,51.1459,51.6379,330384.65494719,0
+AXS.US,D,20210525,000000,51.504,51.9134,49.9325,49.9984,484728.92238165,0
+AXS.US,D,20210526,000000,50.2562,50.3891,49.7603,50.1027,350062.57856289,0
+AXS.US,D,20210527,000000,50.5131,50.6942,49.9129,50.4364,557404.31926767,0
+AXS.US,D,20210528,000000,50.6272,51.3082,50.0368,51.0946,404327.26783965,0
+AXS.US,D,20210601,000000,51.4085,51.7697,50.8949,51.3132,259942.89140692,0
+AXS.US,D,20210602,000000,51.4558,51.4992,50.7797,50.9313,357484.98891659,0
+AXS.US,D,20210603,000000,50.7129,50.7178,50.089,50.4176,535325.08737351,0
+AXS.US,D,20210604,000000,50.4856,50.4856,49.7898,50.1795,334638.51717892,0
+AXS.US,D,20210607,000000,50.1225,50.1766,49.3992,49.8174,344639.05664919,0
+AXS.US,D,20210608,000000,49.8086,50.456,49.3027,50.1323,314177.09433228,0
+AXS.US,D,20210609,000000,50.0929,50.1077,49.599,49.599,285724.18257251,0
+AXS.US,D,20210610,000000,49.7888,50.027,49.3224,49.3411,290420.09689952,0
+AXS.US,D,20210611,000000,49.4356,49.7986,49.3411,49.5231,316973.7089672,0
+AXS.US,D,20210614,000000,49.4946,49.6078,48.9318,49.1984,359362.94816272,0
+AXS.US,D,20210615,000000,49.2082,49.7426,48.7506,49.4169,498758.74129502,0
+AXS.US,D,20210616,000000,49.3608,49.5409,48.8845,49.2269,333549.1382223,0
+AXS.US,D,20210617,000000,49.3706,49.407,47.2362,47.3887,458062.5108138,0
+AXS.US,D,20210618,000000,46.6842,46.8938,45.4265,45.4649,844232.10776079,0
+AXS.US,D,20210621,000000,45.7228,46.5602,45.5496,46.5503,340828.26272443,0
+AXS.US,D,20210622,000000,46.5129,46.9509,46.1125,46.694,321764.13098354,0
+AXS.US,D,20210623,000000,46.694,46.8358,46.3604,46.3604,249245.23070135,0
+AXS.US,D,20210624,000000,46.4174,47.3503,46.2659,47.2264,337321.31610195,0
+AXS.US,D,20210625,000000,47.2648,48.2173,46.8938,48.1977,1082008.3730663,0
+AXS.US,D,20210628,000000,48.0264,48.0264,47.1034,47.3917,458446.63884142,0
+AXS.US,D,20210629,000000,47.6988,47.7941,47.1171,47.4301,289920.12073659,0
+AXS.US,D,20210630,000000,47.3051,47.679,46.8928,47.0748,289607.12752891,0
+AXS.US,D,20210701,000000,47.2668,48.294,47.0079,48.112,264607.30317082,0
+AXS.US,D,20210702,000000,47.9388,48.0825,46.8977,47.373,438412.02491435,0
+AXS.US,D,20210706,000000,47.247,47.2668,46.5365,46.9685,291854.98783865,0
+AXS.US,D,20210707,000000,46.5848,47.5354,46.5848,47.1998,250011.45433316,0
+AXS.US,D,20210708,000000,46.4697,46.5365,45.4226,45.6529,280409.39531213,0
+AXS.US,D,20210709,000000,46.3929,47.0354,46.3929,46.883,266328.76581309,0
+AXS.US,D,20210712,000000,46.7678,47.8237,46.3151,47.7666,437873.43270632,0
+AXS.US,D,20210713,000000,47.6328,47.7666,46.9401,47.2854,465446.3051224,0
+AXS.US,D,20210714,000000,47.5835,48.0972,47.0454,47.3337,561054.55174173,0
+AXS.US,D,20210715,000000,46.8052,48.112,46.7285,48.0726,483257.44782084,0
+AXS.US,D,20210716,000000,48.0726,48.6503,47.9487,48.2665,449814.93654893,0
+AXS.US,D,20210719,000000,47.4882,47.4882,46.2492,46.6911,642666.51443423,0
+AXS.US,D,20210720,000000,46.6134,48.0353,46.3929,47.1998,888631.41372515,0
+AXS.US,D,20210721,000000,47.5835,48.1416,47.3248,47.5541,319239.86108779,0
+AXS.US,D,20210722,000000,47.3248,47.3337,46.9301,46.9784,190434.01021944,0
+AXS.US,D,20210723,000000,47.4104,47.7282,46.9203,47.1515,270828.55127944,0
+AXS.US,D,20210726,000000,47.1034,48.1416,47.1034,48.0353,442695.35728578,0
+AXS.US,D,20210727,000000,47.8139,48.8028,47.5639,48.3423,423114.98999453,0
+AXS.US,D,20210728,000000,48.8993,49.4513,46.6911,47.065,1381602.8293131,0
+AXS.US,D,20210729,000000,47.6594,48.4771,47.4636,48.0825,455473.2033684,0
+AXS.US,D,20210730,000000,47.9192,49.0627,47.9192,48.8619,449419.63019247,0
+AXS.US,D,20210802,000000,49.2457,50.1097,48.6591,48.6887,312449.53441973,0
+AXS.US,D,20210803,000000,48.6591,49.1876,48.1022,49.1778,347215.15334231,0
+AXS.US,D,20210804,000000,48.7074,49.2604,48.4387,48.9868,209131.28953184,0
+AXS.US,D,20210805,000000,49.3273,49.7061,48.8127,49.2358,287385.68872371,0
+AXS.US,D,20210806,000000,49.7731,50.0811,49.5153,50.023,233615.8945513,0
+AXS.US,D,20210809,000000,50.0328,50.0328,49.168,49.8026,347064.75400876,0
+AXS.US,D,20210810,000000,49.7455,50.4068,49.5812,50.3212,204449.60216882,0
+AXS.US,D,20210811,000000,50.5318,51.1094,50.0821,51.07,221071.77716274,0
+AXS.US,D,20210812,000000,51.3879,51.3879,50.7631,50.8594,128631.06245366,0
+AXS.US,D,20210813,000000,51.0218,51.4538,50.3507,51.1468,310386.6246418,0
+AXS.US,D,20210816,000000,50.9353,51.752,50.397,51.2334,456334.95090124,0
+AXS.US,D,20210817,000000,51.2334,52.2233,50.9451,52.0403,396946.52216619,0
+AXS.US,D,20210818,000000,51.9154,52.118,51.3485,51.444,297029.53788261,0
+AXS.US,D,20210819,000000,51.1281,51.695,50.8398,51.0317,369545.38952965,0
+AXS.US,D,20210820,000000,50.9747,51.4263,50.5515,51.0218,239854.41825906,0
+AXS.US,D,20210823,000000,51.0317,52.0207,51.0317,51.4066,379616.04760813,0
+AXS.US,D,20210824,000000,51.2914,51.5503,50.9156,51.3014,241197.850144,0
+AXS.US,D,20210825,000000,51.2433,51.3584,50.7148,50.9549,374060.4181717,0
+AXS.US,D,20210826,000000,51.014,51.0946,49.534,49.534,420713.68171609,0
+AXS.US,D,20210827,000000,49.5428,50.4068,49.5428,50.3596,419057.25662346,0
+AXS.US,D,20210830,000000,50.1962,50.3015,48.8707,49.2358,594062.12440036,0
+AXS.US,D,20210831,000000,49.0527,49.7977,48.9278,49.1482,454871.60603414,0
+AXS.US,D,20210901,000000,49.3992,49.4415,48.2173,48.3226,538762.93159949,0
+AXS.US,D,20210902,000000,48.4584,48.4584,47.3258,47.373,420087.69530071,0
+AXS.US,D,20210903,000000,47.2766,47.3533,46.45,46.6911,606260.72980642,0
+AXS.US,D,20210907,000000,46.4214,46.4598,45.6815,45.768,493619.75866103,0
+AXS.US,D,20210908,000000,45.5378,46.8632,45.2977,46.7678,754622.55888488,0
+AXS.US,D,20210909,000000,46.7678,47.0168,46.0751,46.2296,389487.52819081,0
+AXS.US,D,20210910,000000,46.4303,46.5563,45.1874,45.2495,309223.0622301,0
+AXS.US,D,20210913,000000,45.4797,46.1695,45.3448,45.6913,400305.10187854,0
+AXS.US,D,20210914,000000,45.7778,46.0751,44.8165,45.1244,383518.30058708,0
+AXS.US,D,20210915,000000,44.971,45.461,44.7013,45.0861,568395.66515837,0
+AXS.US,D,20210916,000000,45.1244,45.4994,44.6059,44.7013,491295.68247278,0
+AXS.US,D,20210917,000000,44.6924,45.154,43.9239,44.1729,1519825.9141283,0
+AXS.US,D,20210920,000000,43.4338,43.919,42.993,43.4919,475609.43846679,0
+AXS.US,D,20210921,000000,44.0203,44.0872,43.242,43.2715,386501.89817723,0
+AXS.US,D,20210922,000000,43.6071,43.8285,43.3669,43.5313,602731.42652625,0
+AXS.US,D,20210923,000000,43.5874,44.0233,43.0363,43.1563,574724.6317086,0
+AXS.US,D,20210924,000000,43.2223,43.4919,42.7332,43.2912,644726.37557702,0
+AXS.US,D,20210927,000000,43.6838,44.4327,43.5018,44.289,697479.95803614,0
+AXS.US,D,20210928,000000,44.4041,45.0959,43.4063,43.7035,619667.61093956,0
+AXS.US,D,20210929,000000,43.7901,44.5961,43.4919,44.289,515410.38642861,0
+AXS.US,D,20210930,000000,44.4622,45.0959,44.2024,44.2221,816571.84113737,0
+AXS.US,D,20211001,000000,44.2418,44.968,43.3493,44.5409,437549.26116978,0
+AXS.US,D,20211004,000000,44.5901,45.5309,44.4936,44.9582,564479.18521544,0
+AXS.US,D,20211005,000000,44.9582,45.7444,44.8617,45.4728,510997.99516961,0
+AXS.US,D,20211006,000000,45.3075,47.004,45.2395,46.9656,621036.44811733,0
+AXS.US,D,20211007,000000,47.004,48.2547,47.004,48.2251,752621.63802146,0
+AXS.US,D,20211008,000000,48.3905,49.0489,47.8276,47.9438,655877.2667067,0
+AXS.US,D,20211011,000000,48.1957,48.3226,46.9843,47.0424,302210.18519685,0
+AXS.US,D,20211012,000000,47.0236,47.6446,46.8584,47.5363,374512.63238411,0
+AXS.US,D,20211013,000000,47.3238,48.4673,46.4312,48.3314,584874.55430072,0
+AXS.US,D,20211014,000000,48.6129,49.8636,48.4387,49.5625,410971.260021,0
+AXS.US,D,20211015,000000,50.1736,50.6676,49.902,50.3576,663688.88614659,0
+AXS.US,D,20211018,000000,50.1933,50.638,49.8242,50.1057,363716.39914235,0
+AXS.US,D,20211019,000000,50.5318,50.7651,50.213,50.6007,323378.89139592,0
+AXS.US,D,20211020,000000,50.5515,51.2403,50.4846,51.0454,281603.44407522,0
+AXS.US,D,20211021,000000,51.0652,51.2009,50.6007,50.7365,239649.14349298,0
+AXS.US,D,20211022,000000,50.9589,50.9589,50.1736,50.4256,359640.37396044,0
+AXS.US,D,20211025,000000,50.4058,51.1527,50.2995,51.0179,355025.75657049,0
+AXS.US,D,20211026,000000,51.0848,51.3466,50.5417,50.9195,398749.28174553,0
+AXS.US,D,20211027,000000,50.9195,51.5158,49.9798,50.028,626055.51776915,0
+AXS.US,D,20211028,000000,54.5791,54.5791,50.6105,52.0147,1044671.738509,0
+AXS.US,D,20211029,000000,52.3848,52.5009,50.396,50.4747,807076.3588886,0
+AXS.US,D,20211101,000000,50.9491,52.1702,50.8624,52.0935,432861.47653648,0
+AXS.US,D,20211102,000000,52.1033,52.1702,50.9884,51.4243,349009.78322795,0
+AXS.US,D,20211103,000000,51.0454,51.8317,50.9884,51.3564,472740.67280023,0
+AXS.US,D,20211104,000000,51.4047,51.4047,49.8735,50.2514,341374.98462617,0
+AXS.US,D,20211105,000000,50.6292,51.5601,50.6292,51.4922,190723.63055772,0
+AXS.US,D,20211108,000000,51.5887,51.9282,51.2108,51.2786,231638.34655729,0
+AXS.US,D,20211109,000000,51.1242,51.26,50.6007,50.7935,211170.82644037,0
+AXS.US,D,20211110,000000,50.8034,51.2009,50.6105,50.8624,193422.68886816,0
+AXS.US,D,20211111,000000,51.0031,51.2688,50.6971,50.8722,167624.12210345,0
+AXS.US,D,20211112,000000,51.0946,51.2305,50.5131,50.9884,174493.71328513,0
+AXS.US,D,20211115,000000,51.2502,51.7442,50.9785,51.6762,274000.14803655,0
+AXS.US,D,20211116,000000,51.754,52.0836,51.5503,51.6281,323942.88889678,0
+AXS.US,D,20211117,000000,51.3367,51.8121,50.9717,51.5699,311650.7920131,0
+AXS.US,D,20211118,000000,51.5985,51.7244,50.5033,50.5219,240479.38846272,0
+AXS.US,D,20211119,000000,50.5515,50.7935,49.8242,49.9699,336402.66071316,0
+AXS.US,D,20211122,000000,50.2415,51.4824,50.1834,51.0553,290885.5218642,0
+AXS.US,D,20211123,000000,51.4627,52.1506,51.3515,52.0443,307904.01942628,0
+AXS.US,D,20211124,000000,52.0738,52.0738,50.8722,50.9687,324091.25580692,0
+AXS.US,D,20211126,000000,49.1364,49.7958,48.4003,49.4267,271636.43959149,0
+AXS.US,D,20211129,000000,50.2514,50.2514,48.8265,49.2338,395914.05106551,0
+AXS.US,D,20211130,000000,48.6906,49.224,47.9831,48.1573,562152.06039205,0
+AXS.US,D,20211201,000000,48.9032,49.6787,48.1868,48.2153,285811.57677985,0
+AXS.US,D,20211202,000000,48.4387,50.3675,48.4387,50.0575,314181.15917913,0
+AXS.US,D,20211203,000000,51.0179,51.2934,50.2612,50.3193,549789.84490016,0
+AXS.US,D,20211206,000000,50.8624,51.4342,50.5711,50.892,597117.87302216,0
+AXS.US,D,20211207,000000,50.9392,51.2984,50.4354,50.6105,442332.56970413,0
+AXS.US,D,20211208,000000,50.6105,50.8083,50.1834,50.6007,204617.27710151,0
+AXS.US,D,20211209,000000,50.1539,51.133,50.1539,50.7267,225470.95766947,0
+AXS.US,D,20211210,000000,51.1715,51.3466,50.2415,50.639,266619.40236308,0
+AXS.US,D,20211213,000000,50.2612,50.6105,49.6018,49.902,281904.24274234,0
+AXS.US,D,20211214,000000,50.0378,51.1045,50.023,50.1155,297461.42786075,0
+AXS.US,D,20211215,000000,50.0575,50.8329,49.8636,50.396,326136.88998573,0
+AXS.US,D,20211216,000000,50.6007,51.1094,50.2848,50.6007,312931.21877182,0
+AXS.US,D,20211217,000000,50.6204,50.8231,49.8242,49.9798,561643.95453542,0
+AXS.US,D,20211220,000000,49.2909,49.5576,48.2547,49.1364,324738.58266827,0
+AXS.US,D,20211221,000000,49.4563,50.4156,49.4169,49.5527,245765.72179513,0
+AXS.US,D,20211222,000000,49.4759,49.9167,49.0105,49.5625,380407.67653277,0
+AXS.US,D,20211223,000000,49.9699,50.6971,49.6983,50.4846,218404.22141541,0
+AXS.US,D,20211227,000000,50.3094,51.3564,49.9601,51.2502,230616.03757374,0
+AXS.US,D,20211228,000000,51.2688,52.365,51.2688,52.3257,275800.87519246,0
+AXS.US,D,20211229,000000,52.3936,53.176,52.2569,53.1366,249667.97477407,0
+AXS.US,D,20211230,000000,53.3029,53.5173,52.8483,52.9702,365471.39677117,0
+AXS.US,D,20211231,000000,52.9702,53.7133,52.9702,53.2143,204228.06801533,0
+AXS.US,D,20220103,000000,53.3708,53.8008,52.6091,52.804,425086.44071828,0
+AXS.US,D,20220104,000000,53.8402,54.1521,53.3511,53.5371,682276.41459396,0
+AXS.US,D,20220105,000000,54.0646,54.4995,52.9407,52.99,662289.56261742,0
+AXS.US,D,20220106,000000,53.5961,54.4306,53.0391,54.221,523644.74994122,0
+AXS.US,D,20220107,000000,54.4552,54.4552,53.6591,54.1521,308561.50840477,0
+AXS.US,D,20220110,000000,54.4748,54.6215,53.478,54.1039,366411.39260593,0
+AXS.US,D,20220111,000000,54.5536,54.9827,53.8648,54.7877,455710.9969093,0
+AXS.US,D,20220112,000000,55.022,55.0515,54.1481,54.6992,426508.12090514,0
+AXS.US,D,20220113,000000,54.8656,55.5593,54.7042,55.266,268528.86417232,0
+AXS.US,D,20220114,000000,55.0908,55.765,54.4748,55.6862,302195.95823286,0
+AXS.US,D,20220118,000000,55.6183,55.9795,55.1489,55.335,302790.44208512,0
+AXS.US,D,20220119,000000,55.9402,55.9402,54.6215,54.8656,329694.64719388,0
+AXS.US,D,20220120,000000,55.325,56.4095,54.9443,55.1981,416466.93296635,0
+AXS.US,D,20220121,000000,55.1096,55.4816,54.1334,54.4946,628947.65630512,0
+AXS.US,D,20220124,000000,53.9081,54.9344,53.0775,54.7189,546041.03988992,0
+AXS.US,D,20220125,000000,54.465,55.2365,52.9407,54.7877,460997.33024172,0
+AXS.US,D,20220126,000000,54.9148,55.9795,54.035,54.5536,770949.01627024,0
+AXS.US,D,20220127,000000,54.6117,56.6339,50.8802,53.176,1318082.4837519,0
+AXS.US,D,20220128,000000,53.8402,55.6085,53.7329,55.6085,1040059.1535426,0
+AXS.US,D,20220131,000000,55.2857,55.6665,54.1521,55.6665,548245.20309599,0
+AXS.US,D,20220201,000000,55.6862,56.0385,54.8458,56.0189,492286.48889322,0
+AXS.US,D,20220202,000000,55.7935,56.4194,55.0417,55.6862,842669.17414579,0
+AXS.US,D,20220203,000000,55.4914,56.3702,54.9865,55.325,512524.34516294,0
+AXS.US,D,20220204,000000,55.1292,55.4914,54.3381,54.8754,399733.99089568,0
+AXS.US,D,20220207,000000,54.9925,55.452,54.5054,55.0023,412739.46840207,0
+AXS.US,D,20220208,000000,54.6904,55.5691,54.2604,55.5298,627442.64675777,0
+AXS.US,D,20220209,000000,55.5888,55.7836,54.6904,55.2562,555690.98631911,0
+AXS.US,D,20220210,000000,55.1785,55.7452,54.4798,54.6904,355594.83512992,0
+AXS.US,D,20220211,000000,54.5625,55.5691,54.1718,54.8458,498458.9588396,0
+AXS.US,D,20220214,000000,54.7091,55.2956,54.1816,54.7977,413501.62718703,0
+AXS.US,D,20220215,000000,55.0023,55.5987,54.7189,55.2956,346671.48007572,0
+AXS.US,D,20220216,000000,55.2857,56.3259,55.0908,56.0769,362016.27694606,0
+AXS.US,D,20220217,000000,55.7748,56.5856,55.1096,56.2137,546405.85989498,0
+AXS.US,D,20220218,000000,56.0867,56.7805,55.7748,56.3504,323034.39562512,0
+AXS.US,D,20220222,000000,56.0573,56.4971,54.8173,55.1981,421713.63404194,0
+AXS.US,D,20220223,000000,55.325,55.7,54.3577,54.5625,495686.73328581,0
+AXS.US,D,20220224,000000,53.5371,53.7133,51.1724,52.2667,1545658.0158796,0
+AXS.US,D,20220225,000000,52.5698,54.5536,52.492,54.5142,835927.62563997,0
+AXS.US,D,20220228,000000,53.4002,53.8106,52.7951,53.3609,804765.49345263,0
+AXS.US,D,20220301,000000,52.9023,53.2044,50.8949,51.7008,747089.38145443,0
+AXS.US,D,20220302,000000,51.9056,54.0842,51.7983,53.9573,778800.26796694,0
+AXS.US,D,20220303,000000,54.0064,54.221,53.2537,53.7516,520350.19156681,0
+AXS.US,D,20220304,000000,52.5993,53.049,51.876,52.365,539119.62191086,0
+AXS.US,D,20220307,000000,51.6812,51.6812,49.8242,49.8636,691619.46508574,0
+AXS.US,D,20220308,000000,50.3911,50.6598,48.6129,49.6875,598607.6393938,0
+AXS.US,D,20220309,000000,50.8703,51.5346,50.4895,51.2019,516551.59218261,0
+AXS.US,D,20220310,000000,50.3231,50.9481,49.8833,50.3812,468060.00164892,0
+AXS.US,D,20220311,000000,50.8211,51.1921,50.1077,50.4402,425961.3990034,0
+AXS.US,D,20220314,000000,51.1144,51.8957,50.5672,51.0848,397990.17159572,0
+AXS.US,D,20220315,000000,51.3977,52.2962,51.3387,51.9833,499677.39668381,0
+AXS.US,D,20220316,000000,52.5304,53.2044,52.0227,52.99,560778.14215572,0
+AXS.US,D,20220317,000000,52.5796,53.2832,52.2283,53.2635,537650.17977347,0
+AXS.US,D,20220318,000000,52.8433,54.3086,52.8433,54.1915,1589115.2935857,0
+AXS.US,D,20220321,000000,54.7091,55.3546,54.1137,54.8656,462587.70157298,0
+AXS.US,D,20220322,000000,55.2857,56.1458,55.1588,55.6183,832848.50414877,0
+AXS.US,D,20220323,000000,55.5396,55.9037,55.1096,55.5888,565821.60088866,0
+AXS.US,D,20220324,000000,55.6862,56.0769,55.3644,56.0483,553199.23519817,0
+AXS.US,D,20220325,000000,56.1654,56.566,55.7452,56.5069,421007.36690122,0
+AXS.US,D,20220328,000000,56.3406,56.9075,55.9992,56.7805,536509.99023118,0
+AXS.US,D,20220329,000000,57.2007,58.353,56.9173,58.2851,571231.9120501,0
+AXS.US,D,20220330,000000,58.295,59.1314,57.9407,59.0428,701272.46015006,0
+AXS.US,D,20220331,000000,58.9641,59.8595,58.9641,59.5053,601112.60126701,0
+AXS.US,D,20220401,000000,60.0367,60.4106,59.2593,59.6923,615736.90403264,0
+AXS.US,D,20220404,000000,59.6431,59.8005,57.3601,58.0784,855290.52362457,0
+AXS.US,D,20220405,000000,57.7537,58.6836,57.5323,57.7341,872004.15767267,0
+AXS.US,D,20220406,000000,57.6356,58.1375,57.0354,57.3011,565609.21264059,0
+AXS.US,D,20220407,000000,57.4486,57.5672,56.1596,56.75,435399.97339622,0
+AXS.US,D,20220408,000000,57.2518,57.3798,56.5138,57.0747,498192.71137073,0
+AXS.US,D,20220411,000000,57.3503,57.7341,56.3662,56.4941,501020.82856875,0
+AXS.US,D,20220412,000000,56.5237,57.1141,55.4904,55.7266,470945.02670289,0
+AXS.US,D,20220413,000000,55.3034,55.9332,55.0771,55.7856,401745.07387624,0
+AXS.US,D,20220414,000000,55.6872,56.1792,55.3821,55.6675,412278.10828426,0
+AXS.US,D,20220418,000000,55.4904,55.9628,55.3034,55.4904,290608.09606647,0
+AXS.US,D,20220419,000000,55.4904,55.6183,55.0083,55.5002,387607.53652127,0
+AXS.US,D,20220420,000000,55.9136,56.6516,55.6134,56.6319,444604.819095,0
+AXS.US,D,20220421,000000,57.1436,58.1375,57.0649,57.4388,618012.20205864,0
+AXS.US,D,20220422,000000,57.3601,57.3601,55.3232,55.333,429516.10757641,0
+AXS.US,D,20220425,000000,55.087,55.087,52.9712,54.5851,499924.33613014,0
+AXS.US,D,20220426,000000,54.0144,54.4375,53.3649,53.4042,494712.18625279,0
+AXS.US,D,20220427,000000,53.4829,58.2653,53.2566,56.4646,2707390.230275,0
+AXS.US,D,20220428,000000,56.0809,58.4031,54.6244,57.1633,1631265.7230287,0
+AXS.US,D,20220429,000000,57.4192,58.0096,56.2679,56.4154,927965.92051059,0
+AXS.US,D,20220502,000000,57.0747,57.1141,55.2641,56.0317,806568.25303197,0
+AXS.US,D,20220503,000000,56.4252,57.429,55.7462,57.2912,778545.19882691,0
+AXS.US,D,20220504,000000,57.0845,59.7316,56.7401,59.6825,1014866.248959,0
+AXS.US,D,20220505,000000,59.2101,59.4561,58.5606,59.1117,583159.18892871,0
+AXS.US,D,20220506,000000,59.0133,59.338,58.381,59.0231,545236.20021301,0
+AXS.US,D,20220509,000000,58.5606,59.0822,54.8508,56.0317,1430420.6238067,0
+AXS.US,D,20220510,000000,56.1694,56.75,52.804,53.7191,1517409.3626742,0
+AXS.US,D,20220511,000000,54.1619,55.4215,53.7093,54.5654,1073115.5043634,0
+AXS.US,D,20220512,000000,54.7228,55.146,53.2959,53.8274,633839.69949279,0
+AXS.US,D,20220513,000000,54.1718,54.7425,53.6896,54.3883,740637.4532869,0
+AXS.US,D,20220516,000000,54.5753,55.9332,54.0537,55.6281,486231.89950557,0
+AXS.US,D,20220517,000000,56.376,57.5077,56.0218,57.4388,368579.98840205,0
+AXS.US,D,20220518,000000,57.1239,57.3503,55.3821,55.6872,483228.99389287,0
+AXS.US,D,20220519,000000,55.0377,55.6331,54.0242,55.0181,330281.00135243,0
+AXS.US,D,20220520,000000,55.1164,55.4904,53.3751,54.4375,272421.97124584,0
+AXS.US,D,20220523,000000,55.4215,55.9037,54.8409,55.6183,353843.90234796,0
+AXS.US,D,20220524,000000,55.3526,55.4313,53.9848,55.2838,412958.97013214,0
+AXS.US,D,20220525,000000,55.1558,56.2679,55.1558,55.8545,373108.22779636,0
+AXS.US,D,20220526,000000,56.0907,56.9862,56.0907,56.8975,304313.74344331,0
+AXS.US,D,20220527,000000,57.1239,57.8472,57.0944,57.8226,308055.43497157,0
+AXS.US,D,20220531,000000,57.6652,58.0292,56.7942,57.6356,475687.68676871,0
+AXS.US,D,20220601,000000,57.5766,57.8718,56.5039,57.4585,327179.52320353,0
+AXS.US,D,20220602,000000,57.4093,57.7143,56.75,57.7045,353454.69326178,0
+AXS.US,D,20220603,000000,57.2814,57.4142,56.5532,56.622,216132.98823625,0
+AXS.US,D,20220606,000000,57.2814,57.9112,56.9075,57.6553,260749.76350725,0
+AXS.US,D,20220607,000000,57.5667,58.0883,57.4486,57.9997,309005.59292346,0
+AXS.US,D,20220608,000000,57.3896,57.6652,56.5876,56.7401,287821.6435487,0
+AXS.US,D,20220609,000000,56.5532,56.8829,55.3723,55.392,345463.20434864,0
+AXS.US,D,20220610,000000,54.3095,55.825,53.788,55.0672,505271.64216535,0
+AXS.US,D,20220613,000000,54.2013,55.1066,53.4042,53.8176,486475.79031676,0
+AXS.US,D,20220614,000000,53.9159,54.836,52.7356,54.1521,994323.52917523,0
+AXS.US,D,20220615,000000,54.6146,55.3247,53.8667,54.5949,674652.79432102,0
+AXS.US,D,20220616,000000,53.8864,54.1127,52.558,52.6957,549034.7995972,0
+AXS.US,D,20220617,000000,52.9614,54.1423,52.863,53.8176,883198.74590603,0
+AXS.US,D,20220621,000000,54.5851,54.7917,54.0353,54.4276,454316.75443869,0
+AXS.US,D,20220622,000000,53.7585,54.1816,53.4436,54.0636,220995.56128424,0
+AXS.US,D,20220623,000000,54.2899,54.5654,53.5321,54.2308,308461.91965687,0
+AXS.US,D,20220624,000000,54.6146,56.9271,54.4375,56.7696,839417.29666334,0
+AXS.US,D,20220627,000000,56.6909,57.0354,56.1989,56.6417,244184.49636928,0
+AXS.US,D,20220628,000000,57.0649,57.8422,56.2196,56.3268,346440.80001681,0
+AXS.US,D,20220629,000000,56.6441,56.6838,56.1087,56.1484,304303.02015207,0
+AXS.US,D,20220630,000000,55.7419,57.0655,55.3701,56.6045,544039.92181127,0
+AXS.US,D,20220701,000000,56.4359,57.2291,55.8708,57.2291,359479.28027656,0
+AXS.US,D,20220705,000000,56.3368,56.3566,53.9373,55.2164,378455.66966443,0
+AXS.US,D,20220706,000000,55.2858,56.1781,54.8198,55.6526,339844.28965189,0
+AXS.US,D,20220707,000000,55.8608,56.5004,55.1767,55.1767,610618.15281165,0
+AXS.US,D,20220708,000000,55.6229,55.6229,54.5322,54.562,336778.21344997,0
+AXS.US,D,20220711,000000,54.324,54.7008,53.9076,54.2844,342318.33074509,0
+AXS.US,D,20220712,000000,53.4713,55.0379,53.4713,54.1951,393108.28646097,0
+AXS.US,D,20220713,000000,53.7291,53.9225,53.0747,53.2433,284718.45841231,0
+AXS.US,D,20220714,000000,52.0138,52.0138,51.1512,51.5181,602294.36107006,0
+AXS.US,D,20220715,000000,52.1427,52.1427,51.3595,51.4289,415295.98723927,0
+AXS.US,D,20220718,000000,52.0535,52.4997,51.3595,51.3595,369434.95073351,0
+AXS.US,D,20220719,000000,51.5578,52.9954,51.5578,52.9359,251634.08418481,0
+AXS.US,D,20220720,000000,52.8764,53.6201,52.4204,53.3524,400061.42111098,0
+AXS.US,D,20220721,000000,52.9756,53.5407,52.3708,53.5407,213932.44125587,0
+AXS.US,D,20220722,000000,53.2334,53.8878,52.4798,53.045,276201.0197527,0
+AXS.US,D,20220725,000000,53.3226,53.9869,53.2681,53.8184,230441.84959444,0
+AXS.US,D,20220726,000000,53.858,54.4033,53.4416,53.5209,345639.5771046,0
+AXS.US,D,20220727,000000,52.4699,53.4515,50.5167,51.7957,944820.45882093,0
+AXS.US,D,20220728,000000,52.0337,52.0337,49.436,49.5549,608941.89667757,0
+AXS.US,D,20220729,000000,49.9218,50.2391,49.3269,50.0606,731277.32855648,0
+AXS.US,D,20220801,000000,49.7731,49.902,48.1768,48.3552,561120.1851269,0
+AXS.US,D,20220802,000000,48.3354,49.2277,48.2462,48.5833,583469.25833689,0
+AXS.US,D,20220803,000000,48.8311,49.9218,48.2561,49.7532,651299.13426048,0
+AXS.US,D,20220804,000000,49.5748,49.7334,48.8609,48.8906,433026.78317011,0
+AXS.US,D,20220805,000000,49.1187,50.3085,48.9799,50.13,545991.5196569,0
+AXS.US,D,20220808,000000,50.2192,50.943,50.2192,50.5365,318832.59046946,0
+AXS.US,D,20220809,000000,50.5365,51.4239,50.5365,51.0719,243445.44185475,0
+AXS.US,D,20220810,000000,51.5578,51.9593,51.4398,51.8255,201924.31518349,0
+AXS.US,D,20220811,000000,52.1626,53.0946,52.1626,52.8665,226006.12487863,0
+AXS.US,D,20220812,000000,52.9161,53.8084,52.9161,53.6399,173142.53341566,0
+AXS.US,D,20220815,000000,53.0252,53.9621,52.9458,53.8679,164505.07400999,0
+AXS.US,D,20220816,000000,53.9274,54.5223,53.6796,54.1158,212121.03571027,0
+AXS.US,D,20220817,000000,53.6597,54.3538,53.4912,54.2348,190028.14123558,0
+AXS.US,D,20220818,000000,54.3042,55.0379,54.0067,55.0379,286658.96190326,0
+AXS.US,D,20220819,000000,54.9586,54.9586,53.9274,54.0167,461703.67285735,0
+AXS.US,D,20220822,000000,53.3821,53.6498,52.8814,52.9657,173181.86794588,0
+AXS.US,D,20220823,000000,52.8963,53.0946,52.341,52.5889,299083.63056492,0
+AXS.US,D,20220824,000000,52.5988,53.1243,52.2865,53.0351,369983.61700123,0
+AXS.US,D,20220825,000000,52.9954,54.0464,52.7178,53.8283,230548.75883042,0
+AXS.US,D,20220826,000000,53.7886,54.1555,53.1094,53.3028,276909.04129669,0
+AXS.US,D,20220829,000000,52.5492,53.3424,52.0238,53.1441,212555.7326981,0
+AXS.US,D,20220830,000000,53.1144,53.2433,52.2716,52.5096,321226.95392451,0
+AXS.US,D,20220831,000000,52.6881,53.2433,52.341,52.698,492714.41133775,0
+AXS.US,D,20220901,000000,52.6881,53.3623,52.2978,53.3127,380087.54837979,0
+AXS.US,D,20220902,000000,53.5209,54.6413,52.8764,53.0946,510228.36306352,0
+AXS.US,D,20220906,000000,53.3424,53.3722,52.4104,52.6385,350587.65929099,0
+AXS.US,D,20220907,000000,52.6087,53.9175,52.5294,53.7787,279288.27608627,0
+AXS.US,D,20220908,000000,53.2631,54.4133,53.2631,54.3736,260875.68163159,0
+AXS.US,D,20220909,000000,54.5322,54.5322,53.6696,53.8382,606951.97287942,0
+AXS.US,D,20220912,000000,53.9671,54.5521,53.749,53.8878,366432.41492657,0
+AXS.US,D,20220913,000000,53.0747,54.1307,52.8963,53.2433,326647.05047356,0
+AXS.US,D,20220914,000000,53.273,53.3028,52.3172,52.9359,553834.21983655,0
+AXS.US,D,20220915,000000,52.8269,53.9671,52.5096,53.5507,667704.65909615,0
+AXS.US,D,20220916,000000,53.2036,53.3524,52.46,53.045,666848.37663055,0
+AXS.US,D,20220919,000000,52.6682,54.1654,52.6137,54.1654,284676.09814899,0
+AXS.US,D,20220920,000000,53.8184,53.8184,52.1427,52.579,608038.21106017,0
+AXS.US,D,20220921,000000,52.8467,53.045,51.6866,51.766,666359.21644702,0
+AXS.US,D,20220922,000000,51.8056,52.0634,51.2008,51.3892,653533.13386155,0
+AXS.US,D,20220923,000000,50.7447,51.1512,49.8677,50.477,442387.39278525,0
+AXS.US,D,20220926,000000,49.9218,50.1697,48.2362,48.5139,537768.58568511,0
+AXS.US,D,20220927,000000,48.5535,49.4161,48.3056,49.3765,564857.97407569,0
+AXS.US,D,20220928,000000,49.426,50.6654,49.0294,50.3184,435899.21245402,0
+AXS.US,D,20220929,000000,49.9614,50.6604,49.436,50.13,663854.91802288,0
+AXS.US,D,20220930,000000,50,50.82,49,49.15,662434,0
+AXS.US,D,20221003,000000,49.73,50.13,48.75,49.81,563320,0
+AXS.US,D,20221004,000000,50.11,52.13,49.82,51.92,793027,0
+AXS.US,D,20221005,000000,51.51,52.49,51.41,52.25,527987,0
+AXS.US,D,20221006,000000,51.71,52.09,50.61,51.63,590820,0
+AXS.US,D,20221007,000000,51.46,51.46,49.23,49.59,377001,0
+AXS.US,D,20221010,000000,49.4,50.24,49.06,50.14,460748,0
+AXS.US,D,20221011,000000,50.14,50.68,49.72,50.22,566218,0
+AXS.US,D,20221012,000000,49.72,50.075,49.19,49.28,488283,0
+AXS.US,D,20221013,000000,48.64,51.26,48.32,50.97,533900,0
+AXS.US,D,20221014,000000,51.18,51.7148,49.76,49.99,792814,0
+AXS.US,D,20221017,000000,50.58,51.1,50.46,50.74,422603,0
+AXS.US,D,20221018,000000,51.4,51.83,50.95,51.65,485487,0
+AXS.US,D,20221019,000000,51.36,52.01,50.95,51.05,537268,0
+AXS.US,D,20221020,000000,50.57,50.57,48.67,48.97,641582,0
+AXS.US,D,20221021,000000,49.29,50.9,48.8481,50.46,836023,0
+AXS.US,D,20221024,000000,50.76,51.66,50.67,51.24,471898,0
+AXS.US,D,20221025,000000,50.68,52.18,50.4,52.12,833182,0
+AXS.US,D,20221026,000000,52.75,52.75,51.24,51.54,2532408,0
+AXS.US,D,20221027,000000,50.5,52.35,49.38,50.38,963588,0
+AXS.US,D,20221028,000000,50.97,53.1,50.97,53.07,697228,0
+AXS.US,D,20221031,000000,52.73,54.92,52.73,54.67,864288,0
+AXS.US,D,20221101,000000,55.09,55.2052,54.04,54.12,439917,0
+AXS.US,D,20221102,000000,53.9,54.83,53.55,53.93,643557,0
+AXS.US,D,20221103,000000,53.5,54.59,53.27,54.17,384526,0
+AXS.US,D,20221104,000000,54.92,55.03,53.95,54.8,425225,0
+AXS.US,D,20221107,000000,54.82,55.35,54.36,55.23,324576,0
+AXS.US,D,20221108,000000,55.14,55.39,53.9,54.19,457560,0
+AXS.US,D,20221109,000000,53.99,55.1,53.44,53.64,273763,0
+AXS.US,D,20221110,000000,54.83,55.26,54.41,55.19,388356,0
+AXS.US,D,20221111,000000,55.45,55.45,54.12,54.63,456672,0
+AXS.US,D,20221114,000000,54.63,55.22,54.5,54.5,462444,0
+AXS.US,D,20221115,000000,55.01,55.23,54.04,54.89,278384,0
+AXS.US,D,20221116,000000,54.8,55.16,54.345,55.09,286331,0
+AXS.US,D,20221117,000000,54.54,55.3,54.54,55.15,388593,0
+AXS.US,D,20221118,000000,55.5,55.99,54.88,55.38,332599,0
+AXS.US,D,20221121,000000,55.1,56,55.0116,55.69,317972,0
+AXS.US,D,20221122,000000,55.91,56.52,55.91,56.47,430845,0
+AXS.US,D,20221123,000000,56.3,56.7,56.19,56.51,1788695,0
+AXS.US,D,20221125,000000,56.45,57.3,56.193,56.99,170463,0
+AXS.US,D,20221128,000000,56.57,57.14,56.29,56.59,287638,0
+AXS.US,D,20221129,000000,56.5,57.03,56.5,56.93,272692,0
+AXS.US,D,20221130,000000,56.65,57.58,55.905,57.56,585349,0
+AXS.US,D,20221201,000000,58.21,58.21,56.91,56.96,294706,0
+AXS.US,D,20221202,000000,56.52,57.55,56.52,57.42,311060,0
+AXS.US,D,20221205,000000,57.03,57.17,55.71,56.21,197868,0
+AXS.US,D,20221206,000000,56.27,57.33,56.23,57.32,380909,0
+AXS.US,D,20221207,000000,57.07,57.5399,56.82,57.04,402084,0
+AXS.US,D,20221208,000000,57.28,57.58,57.1,57.56,297904,0
+AXS.US,D,20221209,000000,58.01,58.94,57.5,57.52,589555,0
+AXS.US,D,20221212,000000,57.45,57.6,56.8,57.36,338759,0
+AXS.US,D,20221213,000000,58.12,58.3,57.03,57.09,398050,0
+AXS.US,D,20221214,000000,56.92,57.415,56.33,56.68,321955,0
+AXS.US,D,20221215,000000,56.12,56.34,55.72,55.85,425700,0
+AXS.US,D,20221216,000000,54.65,54.98,53.98,54.67,864360,0
+AXS.US,D,20221219,000000,54.04,54.8,53.55,53.95,561345,0
+AXS.US,D,20221220,000000,54.13,54.88,53.73,54.43,633547,0
+AXS.US,D,20221221,000000,54.86,55.16,54.53,54.87,585868,0
+AXS.US,D,20221222,000000,54.77,54.77,53.48,54,460844,0
+AXS.US,D,20221223,000000,54.3,55.03,53.935,54.82,318498,0
+AXS.US,D,20221227,000000,54.72,54.94,54.47,54.63,264142,0
+AXS.US,D,20221228,000000,54.91,55.08,53.83,53.83,440880,0
+AXS.US,D,20221229,000000,53.49,54.13,53.32,53.85,351898,0
+AXS.US,D,20221230,000000,53.54,54.27,53.385,54.17,779950,0
+AXS.US,D,20230103,000000,54.06,55.22,53.92,54.87,691342,0
+AXS.US,D,20230104,000000,55.05,55.44,54.65,55.11,386253,0
+AXS.US,D,20230105,000000,55.01,55.0286,54.21,54.69,411157,0
+AXS.US,D,20230106,000000,55.07,55.93,54.99,55.87,370775,0
+AXS.US,D,20230109,000000,55.96,56.2,55.45,55.87,380002,0
+AXS.US,D,20230110,000000,56.01,57.065,55.92,57,484819,0
+AXS.US,D,20230111,000000,57.01,57.36,56.535,56.66,349617,0
+AXS.US,D,20230112,000000,56.88,57.02,56.31,56.33,308423,0
+AXS.US,D,20230113,000000,56.04,57.095,55.86,56.9,275827,0
+AXS.US,D,20230117,000000,57.1,57.1,56.055,56.35,253325,0
+AXS.US,D,20230118,000000,56.4,56.98,56.3,56.55,460532,0
+AXS.US,D,20230119,000000,56.15,56.61,56.05,56.4,398375,0
+AXS.US,D,20230120,000000,56.66,57.09,56.16,57.07,536008,0
+AXS.US,D,20230123,000000,57.31,57.6,56.835,57.57,409668,0
+AXS.US,D,20230124,000000,57.3,58.51,57.27,58.14,507334,0
+AXS.US,D,20230125,000000,57.98,59.375,57.98,59.13,612221,0
+AXS.US,D,20230126,000000,60,63.49,59.53,63.47,1398496,0
+AXS.US,D,20230127,000000,63.67,63.99,61.93,62.43,642244,0
+AXS.US,D,20230130,000000,62.33,62.6,61.44,61.76,575065,0
+AXS.US,D,20230131,000000,61.94,62.6,61.15,62.57,561266,0
+AXS.US,D,20230201,000000,61.92,62.14,61.3,61.54,680556,0
+AXS.US,D,20230202,000000,61.5,61.5,59.175,60.57,723652,0
+AXS.US,D,20230203,000000,60.54,60.73,59.79,60.27,553755,0
+AXS.US,D,20230206,000000,60.15,61.01,59.84,60.85,452409,0
+AXS.US,D,20230207,000000,60.6,62.19,60.5874,62.13,422301,0
+AXS.US,D,20230208,000000,61.91,62.72,61.57,62.19,500531,0
+AXS.US,D,20230209,000000,62.62,63.93,62.56,62.81,1082910,0
+AXS.US,D,20230210,000000,62.81,62.83,62.155,62.61,730200,0
+AXS.US,D,20230213,000000,62.59,63.21,62.48,63.18,406897,0
+AXS.US,D,20230214,000000,63.21,63.21,62.38,62.54,807702,0
+AXS.US,D,20230215,000000,62.35,62.65,62.26,62.58,451100,0
+AXS.US,D,20230216,000000,62.24,62.85,61.97,61.98,376821,0
+AXS.US,D,20230217,000000,61.94,62.84,61.86,62.77,495105,0
+AXS.US,D,20230221,000000,62.35,62.725,61.42,61.84,360699,0
+AXS.US,D,20230222,000000,61.71,62.09,61.05,61.2,559760,0
+AXS.US,D,20230223,000000,61.41,61.8125,59.875,60.8,827297,0
+AXS.US,D,20230224,000000,60.56,60.82,60.09,60.71,405940,0
+AXS.US,D,20230227,000000,60.95,61.39,60.24,60.67,533606,0
+AXS.US,D,20230228,000000,60.6,61.42,60.2,60.72,720560,0
+AXS.US,D,20230301,000000,60.38,60.99,60.25,60.84,504097,0
+AXS.US,D,20230302,000000,60.43,60.541,60.11,60.12,357840,0
+AXS.US,D,20230303,000000,60.08,60.61,59.89,60.58,372616,0
+AXS.US,D,20230306,000000,60.58,60.65,59.64,59.87,612375,0
+AXS.US,D,20230307,000000,59.81,59.9056,58.59,58.76,417605,0
+AXS.US,D,20230308,000000,58.88,58.88,57.4715,57.67,569030,0
+AXS.US,D,20230309,000000,57.85,58.08,56.9,57.1,499738,0
+AXS.US,D,20230310,000000,56.84,57.15,55.99,56.39,634896,0
+AXS.US,D,20230313,000000,55.33,55.84,53.48,54,835932,0
+AXS.US,D,20230314,000000,55.14,55.48,54.18,54.98,1117310,0
+AXS.US,D,20230315,000000,53.49,53.83,51.65,52.86,819209,0
+AXS.US,D,20230316,000000,52.75,55.85,52.44,54.96,806095,0
+AXS.US,D,20230317,000000,54.49,54.49,51.53,51.7,1211124,0
+AXS.US,D,20230320,000000,52.23,54.26,51.73,53.22,631658,0
+AXS.US,D,20230321,000000,54.41,55.1,53.78,54.84,528410,0
+AXS.US,D,20230322,000000,55,55,53.33,53.49,450200,0
+AXS.US,D,20230323,000000,53.51,53.525,51.67,52.06,1121316,0
+AXS.US,D,20230324,000000,51.74,52.37,51.25,52.37,915269,0
+AXS.US,D,20230327,000000,53.16,53.66,52.29,52.56,762094,0
+AXS.US,D,20230328,000000,52.24,53.7,52.24,53.53,564970,0
+AXS.US,D,20230329,000000,54.26,54.61,53.82,54.42,1977095,0
+AXS.US,D,20230330,000000,54.36,54.667,53.89,54.05,364460,0
+AXS.US,D,20230331,000000,54.35,54.75,54.155,54.52,374268,0
+AXS.US,D,20230403,000000,54.46,55.0325,54.4,54.53,318774,0
+AXS.US,D,20230404,000000,54.81,54.81,53.2,53.86,292772,0
+AXS.US,D,20230405,000000,53.59,54.31,53.54,53.74,563701,0
+AXS.US,D,20230406,000000,53.69,54.07,53.225,53.44,424221,0
+AXS.US,D,20230410,000000,53.63,54.83,53.63,54.68,638728,0
+AXS.US,D,20230411,000000,54.81,55.21,54.575,54.92,412820,0
+AXS.US,D,20230412,000000,55,55.725,54.89,55.46,609036,0
+AXS.US,D,20230413,000000,55,55.8,54.65,55.3,538569,0
+AXS.US,D,20230414,000000,55.54,55.54,54.81,55.26,445186,0
+AXS.US,D,20230417,000000,55.16,56.4,55,56.39,519658,0
+AXS.US,D,20230418,000000,56.62,57.17,56.33,56.92,468947,0
+AXS.US,D,20230419,000000,57.08,57.78,56.97,57.66,377470,0
+AXS.US,D,20230420,000000,57.51,57.605,56.33,56.7,454209,0
+AXS.US,D,20230421,000000,56.7,56.84,55.63,56.05,848402,0
+AXS.US,D,20230424,000000,56.14,56.49,55.74,56.23,586159,0
+AXS.US,D,20230425,000000,55.85,56.72,55.85,56.4,669248,0
+AXS.US,D,20230426,000000,56.05,57.49,56.05,57.19,1286185,0
+AXS.US,D,20230427,000000,56.42,57.19,54.51,55.8,1406469,0
+AXS.US,D,20230428,000000,55.93,57.5,55.75,56.54,725311,0
+AXS.US,D,20230501,000000,56.83,58.29,56.79,57,466422,0
+AXS.US,D,20230502,000000,56.64,56.75,55.41,55.83,626404,0
+AXS.US,D,20230503,000000,55.92,56.17,54.97,54.99,396302,0
+AXS.US,D,20230504,000000,54.51,54.665,53.35,53.41,580793,0
+AXS.US,D,20230505,000000,54.13,55.06,54.13,54.6,448247,0
+AXS.US,D,20230508,000000,54.64,55.31,54.3,55.04,259619,0
+AXS.US,D,20230509,000000,54.88,55.835,54.85,55.43,321986,0
+AXS.US,D,20230510,000000,55.66,55.66,54.71,55.01,290109,0
+AXS.US,D,20230511,000000,54.64,55.38,54.515,55.09,274434,0
+AXS.US,D,20230512,000000,55.49,55.5,54.42,54.73,246177,0
+AXS.US,D,20230515,000000,54.95,55.08,54.035,55.03,413913,0
+AXS.US,D,20230516,000000,54.9,55.12,54.34,54.72,269334,0
+AXS.US,D,20230517,000000,54.82,55.135,54.14,54.29,592673,0
+AXS.US,D,20230518,000000,53.99,55.87,53.805,55.82,639213,0
+AXS.US,D,20230519,000000,56.31,56.46,55.75,56.11,484443,0
+AXS.US,D,20230522,000000,56,56.21,55.17,56.13,625438,0
+AXS.US,D,20230523,000000,56.12,56.32,54.78,54.8,384165,0
+AXS.US,D,20230524,000000,54.46,54.505,53.71,53.76,331797,0
+AXS.US,D,20230525,000000,53.54,53.67,52.55,52.6,331979,0
+AXS.US,D,20230526,000000,52.5,52.91,52.2046,52.69,293836,0
+AXS.US,D,20230530,000000,52.9,52.98,51.91,52.76,259972,0
+AXS.US,D,20230531,000000,52.42,52.67,51.635,51.9,503527,0
+AXS.US,D,20230601,000000,51.86,52.2,51.61,51.68,295929,0
+AXS.US,D,20230602,000000,52.05,53.46,52.05,53.36,416776,0
+AXS.US,D,20230605,000000,53.32,53.32,52.54,52.96,230401,0
+AXS.US,D,20230606,000000,52.96,54.14,52.8883,54.09,251294,0
+AXS.US,D,20230607,000000,54.01,54.89,53.79,54.78,633475,0
+AXS.US,D,20230608,000000,54.71,54.72,53.88,54.26,243995,0
+AXS.US,D,20230609,000000,54.27,54.56,53.71,53.88,280273,0
+AXS.US,D,20230612,000000,53.87,54.27,53.33,53.53,330991,0
+AXS.US,D,20230613,000000,53.69,54.71,53.69,54.53,369568,0
+AXS.US,D,20230614,000000,54.32,54.74,53.37,53.63,405938,0
+AXS.US,D,20230615,000000,53.58,54.21,53.58,54.13,238409,0
+AXS.US,D,20230616,000000,54.53,55.06,54.34,54.94,580344,0
+AXS.US,D,20230620,000000,54.9,55.06,54.13,54.54,261220,0
+AXS.US,D,20230621,000000,54.6,54.86,54.25,54.57,243097,0
+AXS.US,D,20230622,000000,54.74,54.84,54.06,54.84,275522,0
+AXS.US,D,20230623,000000,54.41,54.94,53.36,53.66,593575,0
+AXS.US,D,20230626,000000,53.72,54.0981,53.16,53.53,319149,0
+AXS.US,D,20230627,000000,53.45,54.08,53.16,53.66,263386,0
+AXS.US,D,20230628,000000,53.43,53.43,52.1,52.35,357408,0
+AXS.US,D,20230629,000000,52.19,53.56,52.19,53.49,302683,0
+AXS.US,D,20230630,000000,53.69,54.25,53.49,53.83,342630,0
+AXS.US,D,20230703,000000,53.55,54.11,53.44,53.76,141308,0
+AXS.US,D,20230705,000000,53.18,53.41,52.3,53.07,419704,0
+AXS.US,D,20230706,000000,52.85,53.08,52.45,52.74,373685,0
+AXS.US,D,20230707,000000,52.5,54.28,52.5,53.94,607371,0
+AXS.US,D,20230710,000000,53.88,54.6,53.18,53.37,342210,0
+AXS.US,D,20230711,000000,53.23,53.815,53.23,53.6,749618,0
+AXS.US,D,20230712,000000,53.75,53.7575,52.8,53.02,368863,0
+AXS.US,D,20230713,000000,52.55,53.125,52.55,52.96,409000,0
+AXS.US,D,20230714,000000,53.08,53.08,52.02,52.64,368711,0
+AXS.US,D,20230717,000000,52.37,54.03,52.07,53.35,406223,0
+AXS.US,D,20230718,000000,53.21,53.94,53.21,53.75,704377,0
+AXS.US,D,20230719,000000,54.09,54.34,53.8101,53.9,446565,0
+AXS.US,D,20230720,000000,54.3,54.73,54.19,54.55,641675,0
+AXS.US,D,20230721,000000,54.94,55,54.43,54.75,451850,0
+AXS.US,D,20230724,000000,54.85,54.9,54.11,54.43,459708,0
+AXS.US,D,20230725,000000,54.43,54.53,54.03,54.34,374091,0
+AXS.US,D,20230726,000000,54.57,55.47,54.57,55.23,737147,0
+AXS.US,D,20230727,000000,55.61,55.78,55.195,55.28,534691,0
+AXS.US,D,20230728,000000,55.66,55.66,54.79,54.95,324516,0
+AXS.US,D,20230731,000000,55,55.36,54.806,55.12,566399,0
+AXS.US,D,20230801,000000,55.3,55.37,54.69,55.13,544428,0
+AXS.US,D,20230802,000000,57.39,57.88,55.84,56.31,934469,0
+AXS.US,D,20230803,000000,56.4,56.655,55.94,56.28,643095,0
+AXS.US,D,20230804,000000,56.11,56.28,54.98,55.52,546984,0
+AXS.US,D,20230807,000000,55.5,56.58,55.5,56.19,654743,0
+AXS.US,D,20230808,000000,55.75,55.77,54.79,54.96,813697,0
+AXS.US,D,20230809,000000,55.02,55.56,54.65,54.67,508134,0
+AXS.US,D,20230810,000000,55.23,55.52,54.87,55.3,693950,0
+AXS.US,D,20230811,000000,55,56.06,55,55.96,386575,0
+AXS.US,D,20230814,000000,56.04,56.04,55.24,55.71,400975,0
+AXS.US,D,20230815,000000,55.42,55.9,55.1,55.14,323308,0
+AXS.US,D,20230816,000000,54.93,55.87,54.93,55.7,372734,0
+AXS.US,D,20230817,000000,56.11,56.11,54.27,54.46,416375,0
+AXS.US,D,20230818,000000,54.3,54.88,54.02,54.67,252044,0
+AXS.US,D,20230821,000000,54.73,54.9,54.09,54.66,248703,0
+AXS.US,D,20230822,000000,54.51,54.72,53.88,54.09,247952,0
+AXS.US,D,20230823,000000,54.01,54.36,53.81,54.31,226406,0
+AXS.US,D,20230824,000000,54.1,55.04,53.92,55.03,310641,0
+AXS.US,D,20230825,000000,55.02,55.25,54.26,54.42,238208,0
+AXS.US,D,20230828,000000,54.54,54.8125,54.13,54.56,234478,0
+AXS.US,D,20230829,000000,54.81,55.3,54.34,55.27,309032,0
+AXS.US,D,20230830,000000,55.19,55.91,55.19,55.41,348994,0
+AXS.US,D,20230831,000000,55.63,55.63,54.75,54.86,426853,0
+AXS.US,D,20230901,000000,55.41,56.245,55.335,55.82,370616,0
+AXS.US,D,20230905,000000,55.69,55.81,54.94,54.95,341483,0
+AXS.US,D,20230906,000000,54.77,55.31,54.7,55.25,273750,0
+AXS.US,D,20230907,000000,55.2,55.79,55.15,55.16,760105,0
+AXS.US,D,20230908,000000,54.6,55,53.61,53.72,457403,0
+AXS.US,D,20230911,000000,54.15,54.84,53.75,54.72,486020,0
+AXS.US,D,20230912,000000,54.88,56.46,54.5,56.41,524441,0
+AXS.US,D,20230913,000000,56.58,56.58,55.485,55.54,327538,0
+AXS.US,D,20230914,000000,56.02,56.02,55.513,55.66,295192,0
+AXS.US,D,20230915,000000,57.01,58.11,56.77,57.41,728776,0
+AXS.US,D,20230918,000000,57.36,57.45,56.42,57.07,491140,0
+AXS.US,D,20230919,000000,57.22,57.92,57.22,57.85,360561,0
+AXS.US,D,20230920,000000,57.98,58.5,57.7,57.85,491328,0
+AXS.US,D,20230921,000000,57.8,58.28,57.43,57.72,389099,0
+AXS.US,D,20230922,000000,57.72,58.26,57.63,57.95,373212,0
+AXS.US,D,20230925,000000,57.84,58.11,57.66,57.98,301725,0
+AXS.US,D,20230926,000000,57.95,58.47,57.28,57.49,382092,0
+AXS.US,D,20230927,000000,57.65,57.65,56.78,57.18,276846,0
+AXS.US,D,20230928,000000,57.34,57.88,57.23,57.61,260455,0
+AXS.US,D,20230929,000000,56.97,57.59,56.34,56.37,435116,0
+AXS.US,D,20231002,000000,56.38,56.7,55.63,55.8,282392,0
+AXS.US,D,20231003,000000,55.38,55.79,54.49,54.55,417473,0
+AXS.US,D,20231004,000000,54.88,56.2,54.6,55.89,569779,0
+AXS.US,D,20231005,000000,55.73,56.91,55.73,56.64,325257,0
+AXS.US,D,20231006,000000,56.19,56.915,56.17,56.44,275842,0
+AXS.US,D,20231009,000000,56.23,57.11,55.97,56.69,439590,0
+AXS.US,D,20231010,000000,56.85,57.25,55.66,55.71,319720,0
+AXS.US,D,20231011,000000,55.88,56.285,55.42,55.88,299617,0
+AXS.US,D,20231012,000000,56.15,57.02,55.6,57.01,600508,0
+AXS.US,D,20231013,000000,57.74,58.2199,57.27,57.79,580417,0
+AXS.US,D,20231016,000000,58,58.89,57.88,58.36,446950,0
+AXS.US,D,20231017,000000,58.29,59.64,58.29,59.32,472134,0
+AXS.US,D,20231018,000000,59.37,59.64,58.5,58.54,405069,0
+AXS.US,D,20231019,000000,58.54,58.69,57.56,57.62,532773,0
+AXS.US,D,20231020,000000,57.8,57.9664,56.18,56.19,652352,0
+AXS.US,D,20231023,000000,56.07,56.095,55.4,55.93,471107,0
+AXS.US,D,20231024,000000,56.09,56.68,56.06,56.34,363899,0
+AXS.US,D,20231025,000000,56.1,56.905,55.78,55.81,528417,0
+AXS.US,D,20231026,000000,56.13,56.75,55.86,56.11,445943,0
+AXS.US,D,20231027,000000,56.04,56.33,54.8,55.03,472122,0
+AXS.US,D,20231030,000000,55.3,56.44,55.04,56.23,550668,0
+AXS.US,D,20231031,000000,56.11,57.485,56.05,57.1,782572,0
+AXS.US,D,20231101,000000,57.21,58.15,57,57.92,1044821,0
+AXS.US,D,20231102,000000,57.72,58.89,52.9,54,1193446,0
+AXS.US,D,20231103,000000,54.52,54.98,53.47,54.51,889088,0
+AXS.US,D,20231106,000000,54.61,55.02,53.775,53.82,490418,0
+AXS.US,D,20231107,000000,53.79,54.94,53.48,54.91,595058,0
+AXS.US,D,20231108,000000,54.78,55.15,53.77,53.78,586690,0
+AXS.US,D,20231109,000000,53.98,54.13,53.14,53.35,556635,0
+AXS.US,D,20231110,000000,53.32,53.96,53.32,53.82,706197,0
+AXS.US,D,20231113,000000,54.52,54.825,53.9,54.59,473354,0
+AXS.US,D,20231114,000000,54.7,55.27,54.41,55.02,400543,0
+AXS.US,D,20231115,000000,54.87,55.24,54.2425,54.36,454392,0
+AXS.US,D,20231116,000000,54.57,54.9587,53.48,53.51,475286,0
+AXS.US,D,20231117,000000,53.87,54.5,53.62,54.17,388919,0
+AXS.US,D,20231120,000000,53.99,54.49,53.745,54.33,436511,0
+AXS.US,D,20231121,000000,54.37,55.49,54.37,55.04,648890,0
+AXS.US,D,20231122,000000,55.06,55.45,54.82,55.36,427013,0
+AXS.US,D,20231124,000000,55.55,56.06,55.55,55.7,103075,0
+AXS.US,D,20231127,000000,55.6,56.23,55.445,56.22,697792,0
+AXS.US,D,20231128,000000,56.23,56.39,55.365,55.45,522611,0
+AXS.US,D,20231129,000000,55.32,55.75,54.77,55.22,382935,0
+AXS.US,D,20231130,000000,55.3,56.38,55.1874,56.34,699267,0
+AXS.US,D,20231201,000000,55.98,57.69,55.98,57.28,758778,0
+AXS.US,D,20231204,000000,57.21,57.51,56.37,56.62,750521,0
+AXS.US,D,20231205,000000,56.37,56.96,56.295,56.47,564554,0
+AXS.US,D,20231206,000000,56.56,57.04,55.95,56.16,532183,0
+AXS.US,D,20231207,000000,56.26,56.3,55.17,55.35,417535,0
+AXS.US,D,20231208,000000,55.3,55.525,55.01,55.43,400220,0
+AXS.US,D,20231211,000000,55.49,56,55.17,55.34,450223,0
+AXS.US,D,20231212,000000,55.47,56.54,55.0801,55.93,468747,0
+AXS.US,D,20231213,000000,55.78,56.21,55.72,55.98,391054,0
+AXS.US,D,20231214,000000,56.03,56.03,53.91,54.7,746902,0
+AXS.US,D,20231215,000000,54.42,54.98,53.9,54.2,901968,0
+AXS.US,D,20231218,000000,54.2,54.81,54,54.8,804687,0
+AXS.US,D,20231219,000000,54.76,55.2485,54.41,55.15,515123,0
+AXS.US,D,20231220,000000,55.08,55.33,54.12,54.17,474949,0
+AXS.US,D,20231221,000000,54.12,54.5,53.49,54.5,312491,0
+AXS.US,D,20231222,000000,54.61,55.065,54.455,54.63,299677,0
+AXS.US,D,20231226,000000,54.77,54.77,54.32,54.56,218786,0
+AXS.US,D,20231227,000000,54.5,54.81,54.27,54.69,326577,0
+AXS.US,D,20231228,000000,54.67,55.15,54.5001,55.14,508971,0
+AXS.US,D,20231229,000000,54.84,55.47,54.84,55.37,468991,0
+AXS.US,D,20240102,000000,55.4,56.155,55.12,55.28,569087,0
+AXS.US,D,20240103,000000,55.18,56.62,55.06,55.84,681810,0
+AXS.US,D,20240104,000000,56.01,57.125,56.01,56.08,748260,0
+AXS.US,D,20240105,000000,56.11,56.9939,55.98,56.37,851155,0
+AXS.US,D,20240108,000000,56.47,56.515,55.25,55.92,340636,0
+AXS.US,D,20240109,000000,55.67,55.67,54.68,55.44,353591,0
+AXS.US,D,20240110,000000,55.07,55.81,54.98,55.79,440917,0
+AXS.US,D,20240111,000000,55.84,56.1,55.395,55.98,454028,0
+AXS.US,D,20240112,000000,56.27,56.305,55.315,55.43,492358,0
+AXS.US,D,20240116,000000,55.08,55.14,53.88,54.27,561118,0
+AXS.US,D,20240117,000000,53.97,54.775,53.97,54.67,536047,0
+AXS.US,D,20240118,000000,54.62,55.375,54.31,55.3,457287,0
+AXS.US,D,20240119,000000,56.01,56.1,55.46,55.52,457555,0
+AXS.US,D,20240122,000000,55.52,56.565,55.415,56.36,484739,0
+AXS.US,D,20240123,000000,56.39,56.74,54.97,54.98,958007,0
+AXS.US,D,20240124,000000,55.81,59.03,55.81,58.48,1339424,0
+AXS.US,D,20240125,000000,58.55,59.21,58.36,59.08,944922,0
+AXS.US,D,20240126,000000,59.43,59.59,58.79,59.48,662319,0
+AXS.US,D,20240129,000000,59.26,59.75,59.195,59.59,550018,0
+AXS.US,D,20240130,000000,59.5,60.02,59.2,59.9,624791,0
+AXS.US,D,20240131,000000,59.95,60.72,59.52,59.52,848828,0
+AXS.US,D,20240201,000000,58.68,60.114,55.56,57.16,2322761,0
+AXS.US,D,20240202,000000,57.55,57.625,56.6,57.14,1172041,0
+AXS.US,D,20240205,000000,57.28,59.15,56.93,58.49,725214,0
+AXS.US,D,20240206,000000,58.32,58.95,58.01,58.23,596934,0
+AXS.US,D,20240207,000000,58.39,59.19,57.95,58.84,679511,0
+AXS.US,D,20240208,000000,59.2,59.335,57.9901,58.81,732793,0
+AXS.US,D,20240209,000000,58.53,60.61,58.365,60.16,686229,0
+AXS.US,D,20240212,000000,60.16,61.05,60.08,60.36,892947,0
+AXS.US,D,20240213,000000,60.59,61,59.53,59.92,578769,0
+AXS.US,D,20240214,000000,60.12,61.03,59.79,60.86,557055,0
+AXS.US,D,20240215,000000,60.92,62.32,60.92,62.07,627214,0
+AXS.US,D,20240216,000000,62.28,62.57,61.79,61.95,496457,0
+AXS.US,D,20240220,000000,61.73,62.64,61.18,61.74,481968,0
+AXS.US,D,20240221,000000,61.98,62.13,61.275,61.6,678794,0
+AXS.US,D,20240222,000000,61.66,62.03,61.36,62.03,478123,0
+AXS.US,D,20240223,000000,62.31,62.4041,61.9,62.03,696895,0
+AXS.US,D,20240226,000000,62.05,62.585,61.63,61.77,414323,0
+AXS.US,D,20240227,000000,61.64,62.58,61.39,62.4,446235,0
+AXS.US,D,20240228,000000,62.36,62.88,61.95,62.64,449585,0
+AXS.US,D,20240229,000000,62.71,62.76,61.9264,62.57,838265,0
+AXS.US,D,20240301,000000,62.08,62.235,60.78,60.86,458139,0
+AXS.US,D,20240304,000000,60.71,61.31,60.27,60.29,493381,0
+AXS.US,D,20240305,000000,60.23,60.93,60.23,60.71,570211,0
+AXS.US,D,20240306,000000,60.97,61.36,60.06,60.68,669553,0
+AXS.US,D,20240307,000000,60.68,61.175,60.515,60.94,435471,0
+AXS.US,D,20240308,000000,60.92,61.61,60.8,61.18,432251,0
+AXS.US,D,20240311,000000,61.03,61.72,61.03,61.48,520733,0
+AXS.US,D,20240312,000000,61.31,62.32,61.24,62.21,531766,0
+AXS.US,D,20240313,000000,62.35,62.82,62.16,62.59,393634,0
+AXS.US,D,20240314,000000,62.6,63.05,62.26,63.03,457600,0
+AXS.US,D,20240315,000000,63.04,63.68,62.74,63.16,609241,0
+AXS.US,D,20240318,000000,63.16,63.885,62.85,63.13,760417,0
+AXS.US,D,20240319,000000,63.26,63.89,63.01,63.36,474835,0
+AXS.US,D,20240320,000000,63.36,64.415,63.36,64.02,426080,0
+AXS.US,D,20240321,000000,64.07,64.15,63.45,63.79,414965,0
+AXS.US,D,20240322,000000,63.95,64.08,62.84,62.88,386122,0
+AXS.US,D,20240325,000000,62.9,63.9,62.84,63.75,696160,0
+AXS.US,D,20240326,000000,63.6,64.1,63.15,63.81,504351,0
+AXS.US,D,20240327,000000,64.07,65.07,64.07,64.99,600483,0
+AXS.US,D,20240328,000000,64.91,65.32,64.76,65.02,811582,0
+AXS.US,D,20240401,000000,65.18,65.245,64.33,65.01,480466,0
+AXS.US,D,20240402,000000,65,65.145,64.38,64.74,632035,0
+AXS.US,D,20240403,000000,64.78,65.54,64.39,65.37,1047129,0
+AXS.US,D,20240404,000000,65.71,65.86,64.46,64.83,610024,0
+AXS.US,D,20240405,000000,64.84,65.68,64.45,65.52,757976,0
+AXS.US,D,20240408,000000,65.64,65.83,65.25,65.39,386980,0
+AXS.US,D,20240409,000000,65.42,65.6,63.6,63.62,904692,0
+AXS.US,D,20240410,000000,63.26,64.67,63.26,64.6,500654,0
+AXS.US,D,20240411,000000,64.06,64.06,62.13,62.16,608895,0
+AXS.US,D,20240412,000000,62.5,62.99,61.68,61.91,488216,0
+AXS.US,D,20240415,000000,62.47,62.72,61.13,61.18,701478,0
+AXS.US,D,20240416,000000,61.32,61.74,60.835,61.25,573328,0
+AXS.US,D,20240417,000000,61.31,61.31,60.445,60.71,591498,0
+AXS.US,D,20240418,000000,61.26,62.31,61.15,61.47,739245,0
+AXS.US,D,20240419,000000,61.58,62.88,61.58,62.47,485542,0
+AXS.US,D,20240422,000000,62.68,62.92,62.14,62.18,938705,0
+AXS.US,D,20240423,000000,62.39,62.5,61.616,62.25,813162,0
+AXS.US,D,20240424,000000,62.06,62.75,61.68,62.58,539427,0
+AXS.US,D,20240425,000000,62.56,62.58,61.86,61.9,432937,0
+AXS.US,D,20240426,000000,61.6,61.695,60.64,60.64,608040,0
+AXS.US,D,20240429,000000,60.85,62.04,60.85,62.01,635534,0
+AXS.US,D,20240430,000000,61.92,62.03,61.18,61.33,388165,0
+AXS.US,D,20240501,000000,61.44,62.51,61.2,61.94,697240,0
+AXS.US,D,20240502,000000,64.88,66.74,63.38,65.18,1012926,0
+AXS.US,D,20240503,000000,64.73,65.56,63.71,65.39,682791,0
+AXS.US,D,20240506,000000,65.61,66.84,65.4873,66.68,809879,0
+AXS.US,D,20240507,000000,67.29,69.11,67.29,68.81,1109936,0
+AXS.US,D,20240508,000000,68.75,69.96,68.73,69.82,750425,0
+AXS.US,D,20240509,000000,70.25,70.35,69.46,69.99,743400,0
+AXS.US,D,20240510,000000,70,70.695,69.65,70.53,831061,0
+AXS.US,D,20240513,000000,70.4,71.38,70.32,70.69,816988,0
+AXS.US,D,20240514,000000,70.69,71.03,69.79,70.43,567963,0
+AXS.US,D,20240515,000000,70.11,70.51,69.6,69.81,373793,0
+AXS.US,D,20240516,000000,70.4,70.72,70.05,70.65,573529,0
+AXS.US,D,20240517,000000,71.35,71.69,70.58,71.48,520670,0
+AXS.US,D,20240520,000000,71.47,71.495,70.71,70.95,427899,0
+AXS.US,D,20240521,000000,70.89,71.98,70.8,71.94,614634,0
+AXS.US,D,20240522,000000,71.61,72.77,71.59,72.38,621348,0
+AXS.US,D,20240523,000000,72.4,72.645,71.34,71.45,532281,0
+AXS.US,D,20240524,000000,71.61,72.4,71.28,72.37,461832,0
+AXS.US,D,20240528,000000,72.16,72.52,71.07,71.48,592290,0
+AXS.US,D,20240529,000000,71.19,71.39,70.5,70.8,443992,0
+AXS.US,D,20240530,000000,70.73,72.885,70.52,72.82,642098,0
+AXS.US,D,20240531,000000,74.05,74.05,72.63,73.88,700546,0
+AXS.US,D,20240603,000000,73.58,73.98,72.64,73.14,495307,0
+AXS.US,D,20240604,000000,72.68,73.5,72.1,72.14,431238,0
+AXS.US,D,20240605,000000,71.96,72.435,70.96,72.23,487732,0
+AXS.US,D,20240606,000000,72.38,72.74,71.74,72.08,433437,0
+AXS.US,D,20240607,000000,72.45,72.68,71.84,72.09,332102,0
+AXS.US,D,20240610,000000,71.67,71.9266,71.02,71.24,481335,0
+AXS.US,D,20240611,000000,70.92,71.19,69.76,70.3,392183,0
+AXS.US,D,20240612,000000,70.49,70.62,69.38,69.58,393521,0
+AXS.US,D,20240613,000000,69.47,69.5565,68.44,69.04,614533,0
+AXS.US,D,20240614,000000,68.58,68.74,68.02,68.31,451364,0
+AXS.US,D,20240617,000000,68.36,69.73,68.22,69.63,443465,0
+AXS.US,D,20240618,000000,69.81,70.92,69.7,70.82,303872,0
+AXS.US,D,20240620,000000,70.83,71.74,70.83,71.64,367242,0
+AXS.US,D,20240621,000000,71.46,71.46,70.64,71.07,714530,0
+AXS.US,D,20240624,000000,71.2,71.96,70.8,71.6,409433,0
+AXS.US,D,20240625,000000,71.46,72.09,71.39,71.51,599095,0
+AXS.US,D,20240626,000000,71.19,71.285,69.83,70.64,449302,0
+AXS.US,D,20240627,000000,70.65,71.23,69.99,71.21,460281,0
+AXS.US,D,20240628,000000,70.69,71.1,70.06,70.65,796069,0
+AXS.US,D,20240701,000000,71.16,71.4899,69.92,70,526797,0
+AXS.US,D,20240702,000000,69.28,70.62,68.49,70.11,947215,0
+AXS.US,D,20240703,000000,69.94,70.06,69.11,69.39,255443,0
+AXS.US,D,20240705,000000,69.36,69.49,68.56,69.04,746278,0
+AXS.US,D,20240708,000000,69.44,70.37,69.44,69.71,584082,0
+AXS.US,D,20240709,000000,69.64,70.7124,69.47,69.48,438782,0
+AXS.US,D,20240710,000000,69.77,70.41,69.68,70.14,310600,0
+AXS.US,D,20240711,000000,70.35,70.52,69.5,70.37,323316,0
+AXS.US,D,20240712,000000,70.66,71.045,70.4,70.58,303360,0
+AXS.US,D,20240715,000000,70.88,71.84,70.88,71.2,567497,0
+AXS.US,D,20240716,000000,71.6,72.755,71.29,72.21,365884,0
+AXS.US,D,20240717,000000,72.73,73.818,72.565,73.47,801243,0
+AXS.US,D,20240718,000000,73.4,74.82,73.345,73.68,490694,0
+AXS.US,D,20240719,000000,73.5,73.59,71.535,71.94,372019,0
+AXS.US,D,20240722,000000,72.12,72.475,71.45,71.81,688609,0
+AXS.US,D,20240723,000000,71.97,72.585,71.655,72.3,348263,0
+AXS.US,D,20240724,000000,72.37,72.61,71.56,71.78,687077,0
+AXS.US,D,20240725,000000,71.89,72.37,71.29,71.32,1025735,0
+AXS.US,D,20240726,000000,71.8,74.175,71.655,73.66,652161,0
+AXS.US,D,20240729,000000,73.9,74.33,73.49,73.74,511483,0
+AXS.US,D,20240730,000000,74.04,75,73.83,74.47,506297,0
+AXS.US,D,20240731,000000,76,78.74,75.5,75.75,1114033,0
+AXS.US,D,20240801,000000,75.86,76.2,73.41,74.65,550839,0
+AXS.US,D,20240802,000000,73.82,74.52,73.4,73.54,583469,0
+AXS.US,D,20240805,000000,72.34,72.34,70.16,71.63,606062,0
+AXS.US,D,20240806,000000,72.18,73.24,71.91,71.94,464573,0
+AXS.US,D,20240807,000000,72.66,73.14,71.645,71.78,465812,0
+AXS.US,D,20240808,000000,71.81,73.52,71.8,73.24,516758,0
+AXS.US,D,20240809,000000,73.49,74.21,73.048,74.11,405392,0
+AXS.US,D,20240812,000000,74.16,74.69,73.51,73.53,363471,0
+AXS.US,D,20240813,000000,73.93,73.93,72.85,73.2,433445,0
+AXS.US,D,20240814,000000,73.53,74.07,73.53,73.81,299173,0
+AXS.US,D,20240815,000000,74.7,75.03,74.05,74.87,463543,0
+AXS.US,D,20240816,000000,74.98,75.43,74.66,75.01,558643,0
+AXS.US,D,20240819,000000,75,75.58,74.95,75.19,377772,0
+AXS.US,D,20240820,000000,75.13,75.17,74.4,74.55,383959,0
+AXS.US,D,20240821,000000,74.94,75.995,74.27,75.71,588189,0
+AXS.US,D,20240822,000000,75.67,76.22,75.35,76.21,507734,0
+AXS.US,D,20240823,000000,76.25,76.85,75.906,76.6,391764,0
+AXS.US,D,20240826,000000,77,77.445,76.52,76.62,294515,0
+AXS.US,D,20240827,000000,76.77,77.48,76.77,77.43,320757,0
+AXS.US,D,20240828,000000,77.45,78.56,77.44,78.53,420334,0
+AXS.US,D,20240829,000000,78.76,80,78.01,79.67,467490,0
+AXS.US,D,20240830,000000,79.58,79.965,79.355,79.88,486196,0
+AXS.US,D,20240903,000000,79.65,80.5,79.2,79.37,497654,0
+AXS.US,D,20240904,000000,79.58,80.04,78.46,78.5,598305,0
+AXS.US,D,20240905,000000,79.08,79.08,77.18,77.3,506531,0
+AXS.US,D,20240906,000000,77.21,77.85,76.62,76.7,415754,0
+AXS.US,D,20240909,000000,76.81,77.355,76.15,76.85,778019,0
+AXS.US,D,20240910,000000,77.14,77.44,76.21,76.46,446936,0
+AXS.US,D,20240911,000000,76.23,76.345,74.68,75.56,576021,0
+AXS.US,D,20240912,000000,75.61,76.36,75.42,76.29,413727,0
+AXS.US,D,20240913,000000,76.62,77.965,76.46,77.67,524578,0
+AXS.US,D,20240916,000000,78.21,79.625,78.21,79.61,592586,0
+AXS.US,D,20240917,000000,79.64,79.835,79,79.42,428243,0
+AXS.US,D,20240918,000000,79.51,79.8,79.0139,79.34,462890,0
+AXS.US,D,20240919,000000,79.77,79.77,78.11,78.2,771899,0
+AXS.US,D,20240920,000000,78.2,78.445,77.615,77.91,748021,0
+AXS.US,D,20240923,000000,78.12,78.605,77.91,78.36,438512,0
+AXS.US,D,20240924,000000,78.81,79.41,78.73,79.17,928917,0
+AXS.US,D,20240925,000000,79.25,79.425,78.785,78.92,474684,0
+AXS.US,D,20240926,000000,78.6,79.47,78.24,79.35,666929,0
+AXS.US,D,20240927,000000,79.38,79.64,79.09,79.28,551731,0
+AXS.US,D,20240930,000000,78.86,79.67,78.085,79.61,425306,0
+AXS.US,D,20241001,000000,79.6,80.13,79.08,79.72,345184,0
+AXS.US,D,20241002,000000,79.45,80.22,79.35,79.93,477086,0
+AXS.US,D,20241003,000000,79.56,79.72,78.63,79.53,369494,0
+AXS.US,D,20241004,000000,80.21,82.335,80.0245,82.17,792610,0
+AXS.US,D,20241007,000000,81.88,81.88,78.75,78.8,663578,0
+AXS.US,D,20241008,000000,80,81.54,79.29,80.11,545091,0
+AXS.US,D,20241009,000000,80.15,81.53,79.69,80.62,858131,0
+AXS.US,D,20241010,000000,81.62,81.66,79.16,79.93,678063,0
+AXS.US,D,20241011,000000,80.54,81.26,80.21,80.6,643148,0
+AXS.US,D,20241014,000000,80.6,81.12,80.21,80.93,627908,0
+AXS.US,D,20241015,000000,81.26,82.405,81.04,81.25,726724,0
+AXS.US,D,20241016,000000,81.29,82.2,81.0506,81.64,370079,0
+AXS.US,D,20241017,000000,82.24,82.9,82.04,82.8,319417,0
+AXS.US,D,20241018,000000,82.68,83.195,82.48,82.85,355783,0
+AXS.US,D,20241021,000000,82.88,83.18,81.97,82,290660,0
+AXS.US,D,20241022,000000,81.5,81.83,80.36,81.58,419007,0
+AXS.US,D,20241023,000000,81.2,81.395,80.615,80.99,299695,0
+AXS.US,D,20241024,000000,81.18,81.615,80.72,81.17,331081,0
+AXS.US,D,20241025,000000,81.26,81.415,79.41,79.74,639140,0
+AXS.US,D,20241028,000000,80.07,81.27,80.07,80.76,784677,0
+AXS.US,D,20241029,000000,80.7,81.07,79.96,80.21,319909,0
+AXS.US,D,20241030,000000,80.58,81.31,80.58,80.83,472695,0
+AXS.US,D,20241031,000000,79.21,80.89,77.21,78.26,994905,0
+AXS.US,D,20241101,000000,78.77,80.315,78.52,79.04,564218,0
+AXS.US,D,20241104,000000,79.07,79.84,78.64,79.38,423216,0
+AXS.US,D,20241105,000000,79.1,80.06,78.98,80.06,570768,0
+AXS.US,D,20241106,000000,84.79,84.84,82.9,83.53,402111,0
+AXS.US,D,20241107,000000,83.34,83.42,82.1738,82.62,459193,0
+AXS.US,D,20241108,000000,83.16,84.67,82.92,84.48,483288,0
+AXS.US,D,20241111,000000,85,85.67,83.65,83.68,438427,0
+AXS.US,D,20241112,000000,83.96,83.9705,83.14,83.81,298764,0
+AXS.US,D,20241113,000000,83.985,84.98,83.65,84.48,392130,0
+AXS.US,D,20241114,000000,85.07,85.48,84.62,85.08,442132,0
+AXS.US,D,20241115,000000,85.7798,86.92,85.3501,86.73,543330,0
+AXS.US,D,20241118,000000,86.48,86.55,85.51,86.22,337326,0
+AXS.US,D,20241119,000000,85.2701,86.073,84.98,85.38,330989,0
+AXS.US,D,20241120,000000,85.84,86.62,85.2,86.56,391680,0
+AXS.US,D,20241121,000000,86.97,88.29,86.97,88.11,307718,0
+AXS.US,D,20241122,000000,88.03,89.31,88,88.75,459928,0
+AXS.US,D,20241125,000000,89.9,91.425,89.74,91.23,790288,0
+AXS.US,D,20241126,000000,90.965,91.52,90.2001,90.96,623994,0
+AXS.US,D,20241127,000000,91.65,94.24,91.53,93.85,1020407,0
+AXS.US,D,20241129,000000,94.27,94.395,92.84,93.04,511710,0
+AXS.US,D,20241202,000000,92.865,94.42,92.375,93.9,552094,0
+AXS.US,D,20241203,000000,93.6513,94.2,93.26,93.54,502601,0
+AXS.US,D,20241204,000000,93.395,93.665,92.72,93.03,445559,0
+AXS.US,D,20241205,000000,93.465,94.54,93.13,94.05,516505,0
+AXS.US,D,20241206,000000,93.91,94.2,92.5406,92.83,479994,0
+AXS.US,D,20241209,000000,92.935,92.935,90.13,90.47,828597,0
+AXS.US,D,20241210,000000,90.25,90.42,88.335,89.07,711072,0
+AXS.US,D,20241211,000000,89.905,91.32,89.17,90.97,533046,0
+AXS.US,D,20241212,000000,91.48,92.73,90.73,90.78,460468,0
+AXS.US,D,20241213,000000,90.885,92.06,90.815,91.77,555520,0
+AXS.US,D,20241216,000000,92.2,92.28,91.2,91.85,641659,0
+AXS.US,D,20241217,000000,91.51,94.89,90.275,92.52,869110,0
+AXS.US,D,20241218,000000,92.855,92.855,88.18,88.2,661671,0
+AXS.US,D,20241219,000000,88.73,90.01,87.39,87.61,896081,0
+AXS.US,D,20241220,000000,87.02,90.65,86.62,90.03,1117457,0
+AXS.US,D,20241223,000000,89.47,90.545,89.25,89.86,623513,0
+AXS.US,D,20241224,000000,89.935,90.43,89.65,89.98,246696,0
+AXS.US,D,20241226,000000,89.8,90.945,89.66,90.47,345305,0
+AXS.US,D,20241227,000000,90.15,90.79,89,89.29,405309,0
+AXS.US,D,20241230,000000,88.535,89.005,87.6,88.77,397466,0
+AXS.US,D,20241231,000000,88.62,89.3,88.4,88.62,271883,0
+AXS.US,D,20250102,000000,88.81,89.47,88.24,88.87,341624,0
+AXS.US,D,20250103,000000,89.12,89.21,88.095,88.73,369466,0
+AXS.US,D,20250106,000000,88.78,89.34,87.43,87.85,881259,0
+AXS.US,D,20250107,000000,88.1,89.06,87.65,88.07,449469,0
+AXS.US,D,20250108,000000,87.84,88.04,86.2,87.91,776144,0
+AXS.US,D,20250110,000000,86.585,86.9002,84.66,85.54,642708,0
+AXS.US,D,20250113,000000,83.9,85.95,83.9,85.84,669635,0
+AXS.US,D,20250114,000000,85.41,87.99,85.365,87.82,589882,0
+AXS.US,D,20250115,000000,89.36,89.54,87.955,88.53,621564,0
+AXS.US,D,20250116,000000,89.19,90.345,88.87,90.04,623252,0
+AXS.US,D,20250117,000000,90.53,90.89,89.95,90.23,592860,0
+AXS.US,D,20250121,000000,90.71,90.71,89.04,89.2,1205672,0
+AXS.US,D,20250122,000000,89.81,90,88.63,88.91,669223,0
+AXS.US,D,20250123,000000,88.575,89,87.13,87.49,597952,0
+AXS.US,D,20250124,000000,88.0087,88.18,87.015,88.17,1222685,0
+AXS.US,D,20250127,000000,89.391,90.87,88.52,90.81,605376,0
+AXS.US,D,20250128,000000,91.27,91.6,90.025,90.45,548976,0
+AXS.US,D,20250129,000000,89.79,91.46,89.675,90,1231911,0
+AXS.US,D,20250130,000000,91.5,94.2,89.08,92.78,845417,0
+AXS.US,D,20250131,000000,92.42,92.63,90.27,91.02,543853,0
+AXS.US,D,20250203,000000,90.07,90.63,88.99,90.16,661981,0
+AXS.US,D,20250204,000000,90.055,91.01,89.66,90.35,527530,0
+AXS.US,D,20250205,000000,91.265,92.91,90.81,92.57,868144,0
+AXS.US,D,20250206,000000,93.75,94.27,92.46,94.19,666622,0
+AXS.US,D,20250207,000000,94.01,94.54,92.965,93.4,801582,0
+AXS.US,D,20250210,000000,93.93,93.93,91.515,91.56,902491,0
+AXS.US,D,20250211,000000,91.83,92.4,90.06,90.42,482126,0
+AXS.US,D,20250212,000000,89.87,90.21,89.31,89.5,418210,0
+AXS.US,D,20250213,000000,89.675,91.3,89.12,91.25,556360,0
+AXS.US,D,20250214,000000,91.14,91.48,89.9,90.05,621598,0
+AXS.US,D,20250218,000000,90.285,92.02,89.88,91.6,457972,0
+AXS.US,D,20250219,000000,91.04,91.86,90.87,91.5,400303,0
+AXS.US,D,20250220,000000,92.01,92.9799,90.39,92.63,890486,0
+AXS.US,D,20250221,000000,92.27,92.66,91.08,91.81,761810,0
+AXS.US,D,20250224,000000,92.83,94.9385,92.04,94.04,709117,0
+AXS.US,D,20250225,000000,94,95.58,93.63,94.98,671596,0
+AXS.US,D,20250226,000000,95.115,95.36,93.73,93.97,579381,0
+AXS.US,D,20250227,000000,94.46,96.8,94.46,96.28,835460,0
+AXS.US,D,20250228,000000,96.55,97.33,95.15,96.88,753315,0
+AXS.US,D,20250303,000000,97.08,98.11,96.785,97.62,798423,0
+AXS.US,D,20250304,000000,96.7,97.04,94.84,95.2,1027417,0
+AXS.US,D,20250305,000000,95.485,96.16,94.295,94.75,923490,0
+AXS.US,D,20250306,000000,94.27,94.27,92.4359,92.66,683691,0
+AXS.US,D,20250307,000000,92.52,93.26,90.43,91.94,727041,0
+AXS.US,D,20250310,000000,90.975,92.72,90.5,91.62,877558,0
+AXS.US,D,20250311,000000,91.3,92.175,89.84,91.38,440179,0
+AXS.US,D,20250312,000000,91.48,92.55,89.9,91.89,768721,0
+AXS.US,D,20250313,000000,92.225,93.34,91.54,91.6,597468,0
+AXS.US,D,20250314,000000,92.25,93.91,91.98,93.83,962392,0
+AXS.US,D,20250317,000000,93.715,96.21,93.23,95.59,881120,0
+AXS.US,D,20250318,000000,95.59,96.18,94.47,94.87,600913,0
+AXS.US,D,20250319,000000,94.88,95.23,93.84,94.91,830595,0
+AXS.US,D,20250320,000000,95.135,96.3,94.61,95.01,938005,0
+AXS.US,D,20250321,000000,94.42,95.29,93.76,95,2203529,0
+AXS.US,D,20250324,000000,95.92,98.26,95.83,98.24,1016999,0
+AXS.US,D,20250325,000000,98.97,100.17,97.32,98.63,961948,0
+AXS.US,D,20250326,000000,99.005,100.78,99.005,99.7,1202223,0
+AXS.US,D,20250327,000000,100,100.49,98.615,99.64,781744,0
+AXS.US,D,20250328,000000,100.4,101.42,99,99.51,800856,0
+AXS.US,D,20250331,000000,98.95,100.875,98.57,100.24,743138,0
+AXS.US,D,20250401,000000,100,100.9,99.52,100.54,927367,0
+AXS.US,D,20250402,000000,100.46,101.17,99.34,101.07,607824,0
+AXS.US,D,20250403,000000,98.57,101.09,98.57,98.96,658412,0
+AXS.US,D,20250404,000000,95.47,96.215,88.53,90.73,1113971,0
+AXS.US,D,20250407,000000,89,90.26,84.81,87.23,888177,0
+AXS.US,D,20250408,000000,90.79,92.3,87.675,88.57,947693,0
+AXS.US,D,20250409,000000,87.52,94.43,86.86,93.59,787500,0
+AXS.US,D,20250410,000000,92.885,94.135,90.02,91.41,676278,0
+AXS.US,D,20250411,000000,91.24,93.63,90.12,92.9,501019,0
+AXS.US,D,20250414,000000,93.9,95.385,93.89,94.55,382293,0
+AXS.US,D,20250415,000000,94.79,95.85,93.3188,94.54,617457,0
+AXS.US,D,20250416,000000,94.605,96.17,93.97,94.95,822166,0
+AXS.US,D,20250417,000000,95.345,96.04,93.78,94.59,265048,0
+AXS.US,D,20250421,000000,94.3,94.97,91.2,91.94,424424,0
+AXS.US,D,20250422,000000,93.44,96.2,93.0431,95.83,544012,0
+AXS.US,D,20250423,000000,96.72,97.44,94.53,95.07,729671,0
+AXS.US,D,20250424,000000,94.57,95.835,94.17,95.64,645697,0
+AXS.US,D,20250425,000000,95.32,95.62,93.36,94.88,593531,0
+AXS.US,D,20250428,000000,95.39,96.17,94.99,95.96,491343,0
+AXS.US,D,20250429,000000,95.98,96.88,94.87,96.81,440796,0
+AXS.US,D,20250430,000000,95.815,96.64,94.0818,96.32,631033,0
+AXS.US,D,20250501,000000,97.5,98.81,93.24,97.42,758650,0
+AXS.US,D,20250502,000000,98.61,100.44,97.72,99.88,487552,0
+AXS.US,D,20250505,000000,99.56,100.69,98.628,99.59,1070861,0
+AXS.US,D,20250506,000000,99.79,100.46,99.01,99.85,616811,0
+AXS.US,D,20250507,000000,100.31,101.22,99.25,100.04,652074,0
+AXS.US,D,20250508,000000,100.5,101.34,99.75,100.75,710171,0
+AXS.US,D,20250509,000000,100.87,101.61,100.5,101.22,283541,0
+AXS.US,D,20250512,000000,102.01,102.36,99.265,100.54,479686,0
+AXS.US,D,20250513,000000,100.04,101.27,99.74,99.94,501470,0
+AXS.US,D,20250514,000000,99.87,100.29,98.4,98.68,669434,0
+AXS.US,D,20250515,000000,98.68,101.1,98.565,101.08,499144,0
+AXS.US,D,20250516,000000,101.375,102.56,101.29,102.5,517245,0
+AXS.US,D,20250519,000000,102.17,103.28,102.06,102.85,451501,0
+AXS.US,D,20250520,000000,103.1,103.85,102.39,102.83,460428,0
+AXS.US,D,20250521,000000,102.255,102.39,100.56,100.99,432296,0
+AXS.US,D,20250522,000000,101.06,101.4888,98.97,99.73,591417,0
+AXS.US,D,20250523,000000,99.52,100.95,99.05,100.62,504642,0
+AXS.US,D,20250527,000000,101.18,102.91,100.1424,102.66,536300,0
+AXS.US,D,20250528,000000,102.405,102.86,101.26,101.47,422688,0
+AXS.US,D,20250529,000000,101.48,102.795,100.69,102.55,492886,0
+AXS.US,D,20250530,000000,101.89,104.16,101.89,103.8,640234,0
+AXS.US,D,20250602,000000,103.115,104.725,102.3732,104.7,441621,0
+AXS.US,D,20250603,000000,104.675,105.4,102.46,104.88,1054431,0
+AXS.US,D,20250604,000000,105.77,105.77,103.87,104.32,748749,0
+AXS.US,D,20250605,000000,104.25,105.22,103.53,105,816815,0
+AXS.US,D,20250606,000000,105.48,107.19,105.295,106.93,1085975,0
+AXS.US,D,20250609,000000,105.85,106.995,102.15,104.04,846415,0
+AXS.US,D,20250610,000000,103.9715,103.9715,100.16,100.51,588409,0
+AXS.US,D,20250611,000000,100.51,102.15,99.685,100.97,849541,0
+AXS.US,D,20250612,000000,100.97,103.86,100.89,103.78,667704,0
+AXS.US,D,20250613,000000,102.635,103.81,102.55,102.99,544783,0
+AXS.US,D,20250616,000000,103.93,104.56,103.035,103.42,634052,0
+AXS.US,D,20250617,000000,103.325,103.4,101,102.17,566358,0
+AXS.US,D,20250618,000000,102.155,102.69,101.445,101.94,878842,0
+AXS.US,D,20250620,000000,102.43,103.26,101.65,102.58,1555815,0
+AXS.US,D,20250623,000000,102.55,103.89,101.87,103.77,903829,0
+AXS.US,D,20250624,000000,104.13,104.54,102.89,102.92,796721,0
+AXS.US,D,20250625,000000,102.315,102.435,100.24,100.49,550933,0
+AXS.US,D,20250626,000000,100.85,102.87,100.5082,102.81,477449,0
+AXS.US,D,20250627,000000,102.775,103.82,102.04,103.21,812136,0
+AXS.US,D,20250630,000000,102.46,103.875,102.46,103.82,580007,0
+AXS.US,D,20250701,000000,103.53,104.31,102.42,102.44,1386294,0
+AXS.US,D,20250702,000000,101.975,102.12,97.75,98.23,826750,0
+AXS.US,D,20250703,000000,98.485,99.345,98,99.11,661690,0
+AXS.US,D,20250707,000000,99.76,100,97.73,98.61,710281,0
+AXS.US,D,20250708,000000,98.385,98.87,97.355,98.36,1054538,0
+AXS.US,D,20250709,000000,98.87,99.32,97.83,98.06,588015,0
+AXS.US,D,20250710,000000,97.78,97.88,96.21,97.04,917808,0
+AXS.US,D,20250711,000000,96.1401,97.02,95.85,96.2,347281,0
+AXS.US,D,20250714,000000,96.265,98.97,96.24,98.94,697394,0
+AXS.US,D,20250715,000000,98.68,98.68,95.91,95.91,605409,0
+AXS.US,D,20250716,000000,96.375,96.94,95.17,95.92,472814,0
+AXS.US,D,20250717,000000,95.46,97.23,95.0177,97,647032,0
+AXS.US,D,20250718,000000,97.19,98.17,96.825,97.11,324207,0
+AXS.US,D,20250721,000000,97.605,97.64,96.1,96.1,381030,0
+AXS.US,D,20250722,000000,96.515,97.73,96.31,96.99,487491,0
+AXS.US,D,20250723,000000,96.56,97.39,95.98,97.35,1319277,0
+AXS.US,D,20250724,000000,96.9117,96.916,95.75,95.93,705207,0
+AXS.US,D,20250725,000000,95.97,97.305,95.9401,96.98,415425,0
+AXS.US,D,20250728,000000,96.82,96.84,96.1,96.28,716728,0
+AXS.US,D,20250729,000000,97.62,97.765,96.41,97.13,949151,0
+AXS.US,D,20250730,000000,97.35,97.61,93.04,93.67,1230658,0
+AXS.US,D,20250731,000000,93.315,95.26,93,93.84,1279458,0
+AXS.US,D,20250801,000000,93,93.71,91.77,93.33,690630,0
+AXS.US,D,20250804,000000,94.485,94.69,93.5824,94.09,823725,0
+AXS.US,D,20250805,000000,94.455,94.71,93.54,94.33,821089,0
+AXS.US,D,20250806,000000,94.85,95.51,93.8,95.28,641712,0
+AXS.US,D,20250807,000000,96,96.02,94.64,95.9,911665,0
+AXS.US,D,20250808,000000,96.4526,97.15,96.2,96.47,796605,0
+AXS.US,D,20250811,000000,96.785,97.03,95.73,96.03,572120,0
+AXS.US,D,20250812,000000,96.7716,97.11,95.97,96.98,443772,0
+AXS.US,D,20250813,000000,97.54,98.35,96.82,98.11,431135,0
+AXS.US,D,20250814,000000,97.9,98.03,96.23,97.33,602485,0
+AXS.US,D,20250815,000000,97.5278,97.5278,95.08,95.25,937248,0
+AXS.US,D,20250818,000000,95,95.3375,94.7,95.01,442080,0
+AXS.US,D,20250819,000000,95.19,96.49,95.08,96.45,362673,0
+AXS.US,D,20250820,000000,96.25,98.005,96.055,97.61,623906,0
+AXS.US,D,20250821,000000,97.385,99,97.385,98.96,678574,0
+AXS.US,D,20250822,000000,99.215,100.05,98.84,99.19,504643,0
+AXS.US,D,20250825,000000,98.985,99.11,97.92,98.1,486493,0
+AXS.US,D,20250826,000000,97.3,97.915,96.795,97,743408,0
+AXS.US,D,20250827,000000,96.995,98.9,96.995,98.39,563058,0
+AXS.US,D,20250828,000000,98.16,98.67,97.5,98.64,526234,0
+AXS.US,D,20250829,000000,98.7,99.3,98.33,98.58,463745,0
+AXS.US,D,20250902,000000,98.19,98.85,97.6,98.71,480661,0
+AXS.US,D,20250903,000000,98.595,98.845,97.51,98.29,523677,0
+AXS.US,D,20250904,000000,98.885,99.34,96.76,99.29,382668,0
+AXS.US,D,20250905,000000,99.03,99.775,97.06,97.43,612493,0
+AXS.US,D,20250908,000000,97.47,98.26,96.23,98.09,730224,0
+AXS.US,D,20250909,000000,97.82,98.105,96.97,97,546544,0
+AXS.US,D,20250910,000000,96.78,97.4,96.27,97.09,367851,0
+AXS.US,D,20250911,000000,97.33,99.39,97.33,99.3,469332,0
+AXS.US,D,20250912,000000,99.005,99.92,98.74,99.08,573022,0
+AXS.US,D,20250915,000000,99.205,99.205,95.75,95.97,566291,0
+AXS.US,D,20250916,000000,96.44,96.44,94.21,94.35,674865,0
+AXS.US,D,20250917,000000,94.85,95.67,94.16,94.92,733334,0
+AXS.US,D,20250918,000000,96.01,96.865,94.97,96.29,507756,0
+AXS.US,D,20250919,000000,96.46,96.79,95.08,95.36,1643155,0
+AXS.US,D,20250922,000000,95.15,96.22,95.07,95.08,671589,0
+AXS.US,D,20250923,000000,94.85,96.1056,94.85,95.15,784423,0
+AXS.US,D,20250924,000000,95.5575,97.025,94.74,96.57,1116299,0
+AXS.US,D,20250925,000000,96.66,97.16,94.47,94.59,850174,0
+AXS.US,D,20250926,000000,95.065,96.93,95.065,95.97,676001,0
+AXS.US,D,20250929,000000,95.6,95.61,94.62,95.08,705328,0
+AXS.US,D,20250930,000000,94.3601,96.09,94.3601,95.8,494120,0
+AXS.US,D,20251001,000000,95.615,96.31,94.17,94.2,547788,0
+AXS.US,D,20251002,000000,94.24,94.74,93.49,93.84,917314,0
+AXS.US,D,20251003,000000,94.015,94.9328,93.81,94.52,654618,0
+AXS.US,D,20251006,000000,94.8,96.0699,94.77,94.99,604054,0
+AXS.US,D,20251007,000000,95.82,96.96,95.01,96.54,896195,0
+AXS.US,D,20251008,000000,97.95,98.56,96.78,97,841097,0
+AXS.US,D,20251009,000000,97.655,97.725,96.11,96.79,833764,0
+AXS.US,D,20251010,000000,97.065,97.4325,96.12,96.21,412264,0
+AXS.US,D,20251013,000000,96.805,98.24,95.84,97.34,500234,0
+AXS.US,D,20251014,000000,96.32,98.88,96.32,98.88,576282,0
+AXS.US,D,20251015,000000,98.89,98.905,96,96.01,748527,0
+AXS.US,D,20251016,000000,94.16,94.5,91.89,92.12,703609,0
+AXS.US,D,20251017,000000,92.445,92.9,91.77,92.52,853374,0
+AXS.US,D,20251020,000000,93.22,93.68,91.155,92.01,844804,0
+AXS.US,D,20251021,000000,92.455,92.63,91.595,92.03,1062977,0
+AXS.US,D,20251022,000000,91.89,92.21,90.3753,91.93,856895,0
+AXS.US,D,20251023,000000,92.0475,92.67,91.3501,92.49,673321,0
+AXS.US,D,20251024,000000,92.71,93.2,90.9,91.14,935025,0
+AXS.US,D,20251027,000000,91.03,91.34,90.565,91.22,905621,0
+AXS.US,D,20251028,000000,90.95,91.0599,88.76,89.09,1063247,0
+AXS.US,D,20251029,000000,88.1292,89.67,88.07,88.25,1106051,0
+AXS.US,D,20251030,000000,89.535,94.1,89.475,93.5,1229973,0
+AXS.US,D,20251031,000000,92.695,93.95,92.53,93.66,1067872,0
+AXS.US,D,20251103,000000,93.115,94.39,92.23,94.34,1059087,0
+AXS.US,D,20251104,000000,95,96.19,94.63,95.98,802705,0
+AXS.US,D,20251105,000000,96.085,97.245,95.75,96.79,669675,0
+AXS.US,D,20251106,000000,96.925,98,96.85,97.59,594804,0
+AXS.US,D,20251107,000000,98.09,99.65,97.45,99.54,703340,0
+AXS.US,D,20251110,000000,99.08,100.76,98.93,99.7,600601,0
+AXS.US,D,20251111,000000,100.38,101.33,99.74,100.56,535833,0
+AXS.US,D,20251112,000000,100.04,101.78,100.04,101.63,499560,0
+AXS.US,D,20251113,000000,101.565,102.84,101.565,102.69,585320,0
+AXS.US,D,20251114,000000,102.815,103.69,102.0412,102.21,748801,0
+AXS.US,D,20251117,000000,102.74,103.07,100.67,100.71,727594,0
+AXS.US,D,20251118,000000,100.105,101.54,99.9635,100.91,493679,0
+AXS.US,D,20251119,000000,100.18,101.22,99.215,99.34,475771,0
+AXS.US,D,20251120,000000,100.375,100.95,99.28,100.52,531380,0
+AXS.US,D,20251121,000000,101.56,102.13,100.34,100.89,499745,0
+AXS.US,D,20251124,000000,100.96,101.19,99.2968,99.57,813878,0
+AXS.US,D,20251125,000000,100.4,101.36,99.965,100.16,712071,0
+AXS.US,D,20251126,000000,100.35,102.75,100.28,102.14,925464,0
+AXS.US,D,20251128,000000,102.26,102.6,101.57,102.24,204731,0
+AXS.US,D,20251201,000000,101.66,102.68,101.21,102.21,827013,0
+AXS.US,D,20251202,000000,102.22,102.22,100.72,101.61,793690,0
+AXS.US,D,20251203,000000,101.38,102.58,99.51,99.58,802396,0
+AXS.US,D,20251204,000000,99.23,101.26,99.23,99.47,436850,0
+AXS.US,D,20251205,000000,99.76,99.8,97.67,97.85,726321,0
+AXS.US,D,20251208,000000,97.715,99.02,97.16,98.57,658832,0
+AXS.US,D,20251209,000000,98.98,99.7812,98.34,99.09,435843,0
+AXS.US,D,20251210,000000,99.68,101.695,98.995,100.36,709054,0
+AXS.US,D,20251211,000000,100.83,103.73,100.74,103.63,449575,0
+AXS.US,D,20251212,000000,103.69,104.36,103.33,104.36,455128,0
+AXS.US,D,20251215,000000,104.95,106.61,104.445,106.46,613908,0
+AXS.US,D,20251216,000000,106.905,108.12,106.75,107.14,655286,0
+AXS.US,D,20251217,000000,107.05,107.72,105.67,107.06,597066,0
+AXS.US,D,20251218,000000,106.85,107.955,106.03,107.68,611893,0
+AXS.US,D,20251219,000000,107.565,108,106.93,107.94,993594,0
+AXS.US,D,20251222,000000,107.435,109.23,107.3166,108.96,537864,0
+AXS.US,D,20251223,000000,110,110.165,108.72,109.18,631278,0
+AXS.US,D,20251224,000000,109.62,110.3375,108.34,108.97,270241,0
+AXS.US,D,20251226,000000,109.03,109.21,108.34,108.99,283486,0
+AXS.US,D,20251229,000000,109.23,109.5657,108.94,109.1,466922,0
+AXS.US,D,20251230,000000,109.045,109.12,108.46,108.76,558002,0
+AXS.US,D,20251231,000000,108.205,108.405,107.07,107.09,656035,0
+AXS.US,D,20260102,000000,106.795,106.795,103.835,104.26,559590,0
+AXS.US,D,20260105,000000,103.445,106.12,103.14,105.51,528707,0
+AXS.US,D,20260106,000000,104.26,104.76,102.09,103.07,821557,0
+AXS.US,D,20260107,000000,103,103.32,102.02,103.23,541802,0
+AXS.US,D,20260108,000000,103.07,104.32,102.561,103.88,618367,0
+AXS.US,D,20260109,000000,103.67,104.39,102.22,102.34,433811,0
+AXS.US,D,20260112,000000,101.62,102.615,100.68,101.37,535445,0
+AXS.US,D,20260113,000000,101.375,101.375,98.32,99.05,607295,0
+AXS.US,D,20260114,000000,99.145,101.05,98.67,100.25,677612,0
+AXS.US,D,20260115,000000,100.92,101.14,100.01,100.34,682660,0
+AXS.US,D,20260116,000000,99.46,100.11,98.24,99.94,694369,0
+AXS.US,D,20260120,000000,99.5,102.82,99.5,102.74,1141180,0
+AXS.US,D,20260121,000000,103.455,104.1,101.03,103.35,946128,0
+AXS.US,D,20260122,000000,102.445,103.01,101.4,102.95,474186,0
+AXS.US,D,20260123,000000,103.99,104.01,100.795,102.07,641008,0
+AXS.US,D,20260126,000000,102.17,103.65,101.9,103.09,930142,0
+AXS.US,D,20260127,000000,102.76,103.35,102.06,102.51,578469,0
+AXS.US,D,20260128,000000,101.88,104.54,101.49,103.78,787321,0
+AXS.US,D,20260129,000000,107.61,107.79,103.11,104.05,1035624,0
+AXS.US,D,20260130,000000,104.5,104.815,101.975,103.18,744055,0
+AXS.US,D,20260202,000000,104.29,105.43,102.61,103.86,831613,0
+AXS.US,D,20260203,000000,104.65,106,103.45,104.82,583402,0
+AXS.US,D,20260204,000000,105.535,107.43,104.98,106.22,557688,0
+AXS.US,D,20260205,000000,106.225,108.175,106.1,106.59,592326,0
+AXS.US,D,20260206,000000,107,107.99,106.1125,106.53,386933,0
+AXS.US,D,20260209,000000,106.74,106.74,102.85,103.06,445695,0
+AXS.US,D,20260210,000000,102.74,104.25,101.41,103.58,553227,0
+AXS.US,D,20260211,000000,103.55,104.045,101.1701,101.56,1134980,0
+AXS.US,D,20260212,000000,103.54,103.54,99.513,101.11,973410,0
+AXS.US,D,20260213,000000,100.33,102.255,100.12,101.85,696223,0
+AXS.US,D,20260217,000000,104.15,104.74,102.94,104.35,936716,0
+AXS.US,D,20260218,000000,104.675,104.675,102.975,104.05,582464,0
diff --git a/daily/us/nyse stocks/1/axta.us.txt b/daily/us/nyse stocks/1/axta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcce6e1626c20982f63925b1815a119ab64bd3b0
--- /dev/null
+++ b/daily/us/nyse stocks/1/axta.us.txt	
@@ -0,0 +1,2833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AXTA.US,D,20141112,000000,20.62,20.94,20.11,20.75,24860672,0
+AXTA.US,D,20141113,000000,20.75,21.99,20.75,21.5,2275972,0
+AXTA.US,D,20141114,000000,21.5,22.37,21.46,21.98,2089175,0
+AXTA.US,D,20141117,000000,22.06,22.84,21.5,22.33,1628409,0
+AXTA.US,D,20141118,000000,22.13,22.4,21.75,21.88,437920,0
+AXTA.US,D,20141119,000000,21.91,23.09,21.8,22.24,1387148,0
+AXTA.US,D,20141120,000000,22.21,22.69,22.1,22.29,1433261,0
+AXTA.US,D,20141121,000000,22.68,22.76,22.29,22.56,835484,0
+AXTA.US,D,20141124,000000,22.64,22.7,22.13,22.41,757952,0
+AXTA.US,D,20141125,000000,22.48,23.65,22.28,22.99,1223937,0
+AXTA.US,D,20141126,000000,23.34,23.34,22.64,22.98,646166,0
+AXTA.US,D,20141128,000000,23.1,23.8,23,23.8,327513,0
+AXTA.US,D,20141201,000000,23.91,24.25,23.51,23.73,1150540,0
+AXTA.US,D,20141202,000000,23.55,24.51,23.35,24.41,1059211,0
+AXTA.US,D,20141203,000000,24.85,25.43,24.31,25.16,949852,0
+AXTA.US,D,20141204,000000,25.6,25.94,24.91,25.03,932233,0
+AXTA.US,D,20141205,000000,25,25.47,24.73,25.03,1068475,0
+AXTA.US,D,20141208,000000,24.5,25.48,24.21,24.72,637848,0
+AXTA.US,D,20141209,000000,24.75,25.11,24.56,25.01,597438,0
+AXTA.US,D,20141210,000000,24.81,24.96,24.5,24.7,1072753,0
+AXTA.US,D,20141211,000000,24.64,26.51,24.64,26.38,1784565,0
+AXTA.US,D,20141212,000000,26.3,26.34,25.58,26.03,1496612,0
+AXTA.US,D,20141215,000000,26.11,26.53,25.98,26.07,1394854,0
+AXTA.US,D,20141216,000000,26.24,27.09,26,26.27,1013710,0
+AXTA.US,D,20141217,000000,26.29,26.77,26,26.66,1089217,0
+AXTA.US,D,20141218,000000,26.99,27,25.99,26.75,1557134,0
+AXTA.US,D,20141219,000000,26.8,27.33,26.12,26.94,3883697,0
+AXTA.US,D,20141222,000000,27.17,27.49,26.85,27.45,657172,0
+AXTA.US,D,20141223,000000,26.95,27.5,26.68,27.01,704696,0
+AXTA.US,D,20141224,000000,27,27.07,26.64,26.74,189107,0
+AXTA.US,D,20141226,000000,26.66,26.84,26.14,26.63,350533,0
+AXTA.US,D,20141229,000000,26.74,27,26.42,26.75,480568,0
+AXTA.US,D,20141230,000000,26.61,26.8,26.06,26.18,421986,0
+AXTA.US,D,20141231,000000,26.12,26.4,25.84,26.02,702599,0
+AXTA.US,D,20150102,000000,26.18,26.68,25.7,26.24,937194,0
+AXTA.US,D,20150105,000000,26.39,27,26.06,26.68,1286776,0
+AXTA.US,D,20150106,000000,26.77,28,26.37,27.71,963114,0
+AXTA.US,D,20150107,000000,27.95,27.99,26.61,26.86,1103975,0
+AXTA.US,D,20150108,000000,26.9,28,26.66,27.44,945268,0
+AXTA.US,D,20150109,000000,27.44,27.64,26.89,26.92,438451,0
+AXTA.US,D,20150112,000000,26.91,27.15,26.51,26.99,663594,0
+AXTA.US,D,20150113,000000,27.43,27.99,26.87,27.66,993562,0
+AXTA.US,D,20150114,000000,27.6,27.72,27.05,27.1,858460,0
+AXTA.US,D,20150115,000000,27.17,27.17,26.39,26.43,205610,0
+AXTA.US,D,20150116,000000,26.41,27.18,26.41,26.89,2187016,0
+AXTA.US,D,20150120,000000,27,27.14,26.54,26.65,687391,0
+AXTA.US,D,20150121,000000,26.62,27.25,26.51,26.94,1820852,0
+AXTA.US,D,20150122,000000,26.87,27.52,26.77,27.13,1172170,0
+AXTA.US,D,20150123,000000,27.15,27.38,26.84,26.92,602988,0
+AXTA.US,D,20150126,000000,26.99,26.99,25.97,26.35,923121,0
+AXTA.US,D,20150127,000000,26,26.04,25.36,25.82,866744,0
+AXTA.US,D,20150128,000000,25.98,26,25.29,25.49,931598,0
+AXTA.US,D,20150129,000000,25.56,26.08,25.4,26,524123,0
+AXTA.US,D,20150130,000000,25.9,26.01,25.42,25.67,384653,0
+AXTA.US,D,20150202,000000,25.61,25.67,24.97,25.28,494990,0
+AXTA.US,D,20150203,000000,25.25,25.83,24.9,25.16,1457025,0
+AXTA.US,D,20150204,000000,24.97,25.25,24.74,25.16,928881,0
+AXTA.US,D,20150205,000000,25.2,25.22,24.91,25.06,678697,0
+AXTA.US,D,20150206,000000,25.01,25.59,24.93,25.2,777685,0
+AXTA.US,D,20150209,000000,25.3,25.46,24.91,24.98,515674,0
+AXTA.US,D,20150210,000000,24.93,25.46,24.93,24.99,570411,0
+AXTA.US,D,20150211,000000,25,25.59,24.97,25.46,512546,0
+AXTA.US,D,20150212,000000,25.57,25.89,25.08,25.64,917600,0
+AXTA.US,D,20150213,000000,25.7,25.91,25.2,25.26,543786,0
+AXTA.US,D,20150217,000000,25.26,25.65,25.17,25.49,481906,0
+AXTA.US,D,20150218,000000,25.5,25.98,25.27,25.95,269566,0
+AXTA.US,D,20150219,000000,25.83,26.87,25.7,26.78,920447,0
+AXTA.US,D,20150220,000000,26.66,26.95,26.33,26.93,776321,0
+AXTA.US,D,20150223,000000,27.22,28.65,27,28.2,1508326,0
+AXTA.US,D,20150224,000000,28.34,28.56,27.8,28.04,743486,0
+AXTA.US,D,20150225,000000,27.97,28.31,27.97,28.19,674917,0
+AXTA.US,D,20150226,000000,28.22,28.25,27.78,27.89,236472,0
+AXTA.US,D,20150227,000000,27.85,28.41,27.85,28.4,425449,0
+AXTA.US,D,20150302,000000,28.47,28.65,28.02,28.13,431800,0
+AXTA.US,D,20150303,000000,28.07,28.19,27.26,27.46,436600,0
+AXTA.US,D,20150304,000000,27.39,27.67,27.11,27.28,342200,0
+AXTA.US,D,20150305,000000,27.29,27.54,26.98,27.39,194300,0
+AXTA.US,D,20150306,000000,27.2,27.71,27.06,27.3,465000,0
+AXTA.US,D,20150309,000000,27.39,27.89,27.32,27.79,1193700,0
+AXTA.US,D,20150310,000000,27.76,27.79,27.37,27.55,832300,0
+AXTA.US,D,20150311,000000,27.2,29.4,27.16,28.25,1863800,0
+AXTA.US,D,20150312,000000,28.24,28.78,27.93,28.78,727100,0
+AXTA.US,D,20150313,000000,28.58,29.28,28.29,29.28,563000,0
+AXTA.US,D,20150316,000000,28.77,29.64,28.61,29.25,895600,0
+AXTA.US,D,20150317,000000,28.8,28.8,27.32,27.85,1719500,0
+AXTA.US,D,20150318,000000,28.03,28.54,27.75,28.52,779000,0
+AXTA.US,D,20150319,000000,28.43,28.71,28.19,28.21,537000,0
+AXTA.US,D,20150320,000000,28.22,28.51,28.12,28.14,2980800,0
+AXTA.US,D,20150323,000000,28.14,28.41,27.85,27.86,541400,0
+AXTA.US,D,20150324,000000,27.8,28.19,27.66,27.88,283400,0
+AXTA.US,D,20150325,000000,27.94,28.09,27.44,27.55,502200,0
+AXTA.US,D,20150326,000000,27.42,27.43,27.19,27.25,777300,0
+AXTA.US,D,20150327,000000,27.29,27.47,27.19,27.35,336600,0
+AXTA.US,D,20150330,000000,27.42,27.49,27.23,27.32,530100,0
+AXTA.US,D,20150331,000000,27.44,27.81,27.22,27.62,1434100,0
+AXTA.US,D,20150401,000000,27.6,28.66,27.2,28.64,1377100,0
+AXTA.US,D,20150402,000000,27.99,28.24,27.7,27.93,19093200,0
+AXTA.US,D,20150406,000000,27.79,28.42,27.77,28.33,2824700,0
+AXTA.US,D,20150407,000000,29.74,31.13,29.5,31.11,8751012,0
+AXTA.US,D,20150408,000000,31.32,31.63,30.37,31.21,2797800,0
+AXTA.US,D,20150409,000000,31.3,31.68,31,31.27,2739243,0
+AXTA.US,D,20150410,000000,31.33,32.14,31.27,31.9,2554600,0
+AXTA.US,D,20150413,000000,31.95,32.28,31.39,32,1054800,0
+AXTA.US,D,20150414,000000,31.93,32.08,31.3,31.38,1192300,0
+AXTA.US,D,20150415,000000,31.41,31.41,30.52,30.78,1742401,0
+AXTA.US,D,20150416,000000,30.68,31.01,30.21,30.69,1387380,0
+AXTA.US,D,20150417,000000,30.52,31.41,30.39,31.36,1331400,0
+AXTA.US,D,20150420,000000,31.43,31.66,31.29,31.33,628648,0
+AXTA.US,D,20150421,000000,31.35,31.88,30.84,31.56,1261316,0
+AXTA.US,D,20150422,000000,31.52,31.61,30.93,30.99,1182591,0
+AXTA.US,D,20150423,000000,31.03,31.86,30.9,31.45,848600,0
+AXTA.US,D,20150424,000000,31.58,31.58,31.07,31.16,530700,0
+AXTA.US,D,20150427,000000,31.2,31.41,30.45,30.53,741000,0
+AXTA.US,D,20150428,000000,30.5,30.64,30.23,30.58,1388500,0
+AXTA.US,D,20150429,000000,30.51,31.04,30.32,31,1529600,0
+AXTA.US,D,20150430,000000,30.88,31.07,30.67,30.68,778700,0
+AXTA.US,D,20150501,000000,30.71,31.54,30.58,31.46,1060400,0
+AXTA.US,D,20150504,000000,31.5,31.99,31.12,31.59,1254500,0
+AXTA.US,D,20150505,000000,31.5,31.55,30.88,30.89,1703200,0
+AXTA.US,D,20150506,000000,32.19,33.5,30.9,32.3,2971809,0
+AXTA.US,D,20150507,000000,32.24,32.3,31.55,32.2,1819434,0
+AXTA.US,D,20150508,000000,32.78,33.12,32.3,32.8,1441500,0
+AXTA.US,D,20150511,000000,31.8,32.75,31.12,32.26,5651700,0
+AXTA.US,D,20150512,000000,32.62,33.07,32.13,32.5,4077994,0
+AXTA.US,D,20150513,000000,32.71,33.98,32.71,33.3,4118300,0
+AXTA.US,D,20150514,000000,33.52,34,33.47,33.78,2309300,0
+AXTA.US,D,20150515,000000,33.95,34.5,33.88,34.39,2488831,0
+AXTA.US,D,20150518,000000,34.43,34.55,34.1,34.5,874673,0
+AXTA.US,D,20150519,000000,34.53,34.75,34.29,34.4,1582500,0
+AXTA.US,D,20150520,000000,34.36,34.74,34.14,34.66,2335900,0
+AXTA.US,D,20150521,000000,34.71,34.71,34.1,34.16,1115100,0
+AXTA.US,D,20150522,000000,34.11,34.11,33.47,33.73,1660500,0
+AXTA.US,D,20150526,000000,33.85,34.1,33.45,33.8,1813159,0
+AXTA.US,D,20150527,000000,33.91,33.97,33.07,33.68,2240000,0
+AXTA.US,D,20150528,000000,33.68,33.83,33.45,33.66,1095393,0
+AXTA.US,D,20150529,000000,33.68,34.32,33.61,34.25,5685700,0
+AXTA.US,D,20150601,000000,34.3,34.9,34.23,34.8,1583000,0
+AXTA.US,D,20150602,000000,34.64,34.74,34.26,34.32,1599476,0
+AXTA.US,D,20150603,000000,34.36,35.01,34.31,34.9,1258700,0
+AXTA.US,D,20150604,000000,34.8,34.88,34.41,34.5,710300,0
+AXTA.US,D,20150605,000000,34.42,35,34.1,34.88,1410100,0
+AXTA.US,D,20150608,000000,34.8,34.96,34.48,34.72,1455500,0
+AXTA.US,D,20150609,000000,34.65,35.22,34.59,35.18,1125336,0
+AXTA.US,D,20150610,000000,35.25,35.46,34.76,35.09,1607090,0
+AXTA.US,D,20150611,000000,35.2,35.46,34.89,34.96,1457635,0
+AXTA.US,D,20150612,000000,35,35.5,34.81,35.45,792100,0
+AXTA.US,D,20150615,000000,35.33,35.49,34.96,35.08,1456400,0
+AXTA.US,D,20150616,000000,35.11,35.44,34.9,35.39,1364000,0
+AXTA.US,D,20150617,000000,35.34,35.83,35.27,35.7,1338600,0
+AXTA.US,D,20150618,000000,35.7,35.99,35.65,35.91,714200,0
+AXTA.US,D,20150619,000000,36,36.25,35.9,36.23,2113000,0
+AXTA.US,D,20150622,000000,36.29,36.5,36.12,36.37,949300,0
+AXTA.US,D,20150623,000000,36.37,36.5,35.6,35.62,973019,0
+AXTA.US,D,20150624,000000,35.63,35.73,34.93,34.99,1030400,0
+AXTA.US,D,20150625,000000,34.98,35.36,34.72,35,1118600,0
+AXTA.US,D,20150626,000000,35.13,35.34,34.05,34.35,4522200,0
+AXTA.US,D,20150629,000000,34.15,34.22,33.1,33.45,1628400,0
+AXTA.US,D,20150630,000000,33.33,33.59,32.87,33.08,1881972,0
+AXTA.US,D,20150701,000000,33.23,33.63,32.58,32.64,2665600,0
+AXTA.US,D,20150702,000000,32.74,32.76,32.31,32.5,1224800,0
+AXTA.US,D,20150706,000000,32.41,32.77,32.04,32.74,1450900,0
+AXTA.US,D,20150707,000000,32.63,33.6,32.49,33.52,1805400,0
+AXTA.US,D,20150708,000000,33.39,33.39,32.13,32.17,1950100,0
+AXTA.US,D,20150709,000000,32.42,32.76,32.16,32.25,758800,0
+AXTA.US,D,20150710,000000,32.46,32.7,32.37,32.55,764600,0
+AXTA.US,D,20150713,000000,32.76,33.2,32.67,33.13,689600,0
+AXTA.US,D,20150714,000000,33.03,33.31,32.87,33.26,789927,0
+AXTA.US,D,20150715,000000,33.39,33.5,32.78,33.02,1261948,0
+AXTA.US,D,20150716,000000,33,33,32.11,32.24,2140000,0
+AXTA.US,D,20150717,000000,32.25,32.25,30.8,31.16,2638300,0
+AXTA.US,D,20150720,000000,31.12,31.13,30.65,30.83,849600,0
+AXTA.US,D,20150721,000000,30.73,31.16,30.5,31,720600,0
+AXTA.US,D,20150722,000000,30.89,31.06,30.5,30.6,775300,0
+AXTA.US,D,20150723,000000,30.59,30.77,30.17,30.43,1129600,0
+AXTA.US,D,20150724,000000,30.48,30.61,29.86,30.16,1336700,0
+AXTA.US,D,20150727,000000,29.99,29.99,29.37,29.45,1752700,0
+AXTA.US,D,20150728,000000,29.56,30.37,29.13,30.34,1895000,0
+AXTA.US,D,20150729,000000,30.43,30.96,30.13,30.79,1424900,0
+AXTA.US,D,20150730,000000,30.83,31.17,30.54,31.09,777700,0
+AXTA.US,D,20150731,000000,31.17,31.91,31.07,31.81,1780200,0
+AXTA.US,D,20150803,000000,31.77,32.12,31.53,32.09,2294377,0
+AXTA.US,D,20150804,000000,32,33.19,30.96,31.12,2888900,0
+AXTA.US,D,20150805,000000,31.23,31.53,30.92,31.02,938800,0
+AXTA.US,D,20150806,000000,31.08,31.12,30.01,30.14,1390534,0
+AXTA.US,D,20150807,000000,30.1,30.34,29.91,30.34,826900,0
+AXTA.US,D,20150810,000000,30.5,30.72,30.24,30.65,977400,0
+AXTA.US,D,20150811,000000,30.27,30.98,30,30,3983735,0
+AXTA.US,D,20150812,000000,29.57,30.13,29.5,29.97,13177300,0
+AXTA.US,D,20150813,000000,29.9,30.57,29.84,30.11,3033000,0
+AXTA.US,D,20150814,000000,30,30.54,29.93,30.38,1519700,0
+AXTA.US,D,20150817,000000,30.61,30.99,30.16,30.68,3658300,0
+AXTA.US,D,20150818,000000,30.66,30.83,30.31,30.75,1693800,0
+AXTA.US,D,20150819,000000,30.65,30.76,30.44,30.51,1488800,0
+AXTA.US,D,20150820,000000,30.28,30.35,29.36,29.42,3397900,0
+AXTA.US,D,20150821,000000,29.07,29.09,27.92,28.45,5753400,0
+AXTA.US,D,20150824,000000,27.24,28.27,25.63,27.75,5728884,0
+AXTA.US,D,20150825,000000,28.58,28.66,27.56,27.62,3769100,0
+AXTA.US,D,20150826,000000,28.23,28.24,27.28,28.2,2014900,0
+AXTA.US,D,20150827,000000,28.55,29.14,28.15,28.85,1632400,0
+AXTA.US,D,20150828,000000,28.76,29.01,28.21,28.36,1097100,0
+AXTA.US,D,20150831,000000,28.34,29.6,28.17,29.19,3115300,0
+AXTA.US,D,20150901,000000,28.64,28.74,27.84,28.34,3887000,0
+AXTA.US,D,20150902,000000,29.02,29.06,28.19,28.78,1590100,0
+AXTA.US,D,20150903,000000,28.85,29.1,28.58,28.72,845000,0
+AXTA.US,D,20150904,000000,28.4,28.56,27.9,28.48,1092800,0
+AXTA.US,D,20150908,000000,28.84,28.99,28.7,28.78,766500,0
+AXTA.US,D,20150909,000000,29.02,29.49,28.51,28.58,1041300,0
+AXTA.US,D,20150910,000000,28.5,28.75,28.33,28.53,735509,0
+AXTA.US,D,20150911,000000,28.28,28.48,28.09,28.25,1645100,0
+AXTA.US,D,20150914,000000,28.2,28.25,27.95,28.03,853700,0
+AXTA.US,D,20150915,000000,27.93,28.2,27.79,28,1651900,0
+AXTA.US,D,20150916,000000,28.08,28.24,27.95,28,1832000,0
+AXTA.US,D,20150917,000000,28.03,28.99,27.89,28.57,1653000,0
+AXTA.US,D,20150918,000000,28.18,28.69,28,28.44,1258000,0
+AXTA.US,D,20150921,000000,28.53,28.7,27.79,27.8,1417300,0
+AXTA.US,D,20150922,000000,27.65,27.89,26.71,26.74,1584100,0
+AXTA.US,D,20150923,000000,26.58,27.43,26.51,27.01,3316800,0
+AXTA.US,D,20150924,000000,26.59,26.87,25.92,26.42,2784743,0
+AXTA.US,D,20150925,000000,26.55,26.64,25.97,26.13,2818800,0
+AXTA.US,D,20150928,000000,26.03,26.25,23.94,24.49,4258260,0
+AXTA.US,D,20150929,000000,24.47,25.3,24.31,25,2605900,0
+AXTA.US,D,20150930,000000,25.36,25.48,24.94,25.34,2373200,0
+AXTA.US,D,20151001,000000,25.39,25.69,25.02,25.68,1737200,0
+AXTA.US,D,20151002,000000,25.45,26.16,25.01,26.05,3203000,0
+AXTA.US,D,20151005,000000,26.35,27.22,26.1,27.12,1368896,0
+AXTA.US,D,20151006,000000,27.12,27.48,26.69,26.95,1363300,0
+AXTA.US,D,20151007,000000,27.02,27.64,26.8,27.44,1578700,0
+AXTA.US,D,20151008,000000,27.43,27.6,26.99,27.4,1892200,0
+AXTA.US,D,20151009,000000,27.51,28,27.03,27.08,2267200,0
+AXTA.US,D,20151012,000000,27.16,27.36,26.79,26.95,641602,0
+AXTA.US,D,20151013,000000,26.75,26.97,26.23,26.66,1642600,0
+AXTA.US,D,20151014,000000,27.09,27.29,26.74,26.88,1386300,0
+AXTA.US,D,20151015,000000,27.29,28.88,27.11,28.61,2688600,0
+AXTA.US,D,20151016,000000,28.67,29.44,28.34,29.26,1934300,0
+AXTA.US,D,20151019,000000,29.08,29.38,28.87,29.28,1993900,0
+AXTA.US,D,20151020,000000,29.26,29.545,29.03,29.27,964123,0
+AXTA.US,D,20151021,000000,29.39,29.52,28.98,29.2,774800,0
+AXTA.US,D,20151022,000000,29.32,29.94,29.17,29.54,976000,0
+AXTA.US,D,20151023,000000,29.69,30.02,29.47,29.73,2484900,0
+AXTA.US,D,20151026,000000,29.76,29.93,29.46,29.76,1559800,0
+AXTA.US,D,20151027,000000,29.68,29.81,28.91,29.55,2264900,0
+AXTA.US,D,20151028,000000,28.69,29.25,27.73,28.77,3263100,0
+AXTA.US,D,20151029,000000,28.05,28.7,27.48,28.17,4329500,0
+AXTA.US,D,20151030,000000,28.15,28.17,27.38,27.63,3155500,0
+AXTA.US,D,20151102,000000,27.68,28.35,27.49,28.1,2186823,0
+AXTA.US,D,20151103,000000,28.1,28.86,28.03,28.6,1576400,0
+AXTA.US,D,20151104,000000,28.79,29,28.65,28.77,1124955,0
+AXTA.US,D,20151105,000000,28.74,28.87,28.52,28.61,874700,0
+AXTA.US,D,20151106,000000,28.5,28.66,28.28,28.65,753200,0
+AXTA.US,D,20151109,000000,28.63,28.75,27.96,28.51,1245580,0
+AXTA.US,D,20151110,000000,28.37,28.52,28.02,28.23,897100,0
+AXTA.US,D,20151111,000000,28.26,28.5,27.8,28.1,863400,0
+AXTA.US,D,20151112,000000,27.98,28.17,27.51,27.58,830500,0
+AXTA.US,D,20151113,000000,27.52,28.01,27.19,27.95,2118500,0
+AXTA.US,D,20151116,000000,27.97,29.06,27.83,28.97,2124900,0
+AXTA.US,D,20151117,000000,29.07,29.15,28.26,28.44,1655300,0
+AXTA.US,D,20151118,000000,28.53,29.3,28.33,29.26,1469800,0
+AXTA.US,D,20151119,000000,29.15,29.67,29.09,29.5,1213600,0
+AXTA.US,D,20151120,000000,29.55,29.69,28.76,28.95,1030600,0
+AXTA.US,D,20151123,000000,28.9,29.6,28.9,29.34,1424000,0
+AXTA.US,D,20151124,000000,29.39,29.59,28.93,29.21,817100,0
+AXTA.US,D,20151125,000000,29.17,29.49,29.1,29.2,657900,0
+AXTA.US,D,20151127,000000,29.15,29.58,29.15,29.5,329500,0
+AXTA.US,D,20151130,000000,29.55,29.7,28.96,29.02,1265200,0
+AXTA.US,D,20151201,000000,29.17,29.19,28.27,28.72,2593738,0
+AXTA.US,D,20151202,000000,28.58,28.97,28.03,28.41,1643583,0
+AXTA.US,D,20151203,000000,28.47,28.5,27.98,28.08,1489300,0
+AXTA.US,D,20151204,000000,28.18,28.74,27.5,27.82,4058800,0
+AXTA.US,D,20151207,000000,27.98,28.15,27.28,27.52,1500600,0
+AXTA.US,D,20151208,000000,27.24,27.85,27.11,27.8,1210284,0
+AXTA.US,D,20151209,000000,27.8,28.13,27.25,27.42,2211800,0
+AXTA.US,D,20151210,000000,27.42,27.48,27.03,27.21,1469700,0
+AXTA.US,D,20151211,000000,27,27.22,26.58,27.09,2018900,0
+AXTA.US,D,20151214,000000,27.09,27.25,26.51,26.69,2419737,0
+AXTA.US,D,20151215,000000,26.88,27.11,25.9,26.66,3203300,0
+AXTA.US,D,20151216,000000,26.85,27.14,26.53,27.05,1894700,0
+AXTA.US,D,20151217,000000,27.1,27.1,26.3,26.33,1269600,0
+AXTA.US,D,20151218,000000,26.16,26.35,25.78,25.81,1904700,0
+AXTA.US,D,20151221,000000,25.94,26.06,25.54,25.87,1398200,0
+AXTA.US,D,20151222,000000,25.96,26.51,25.96,26.45,938248,0
+AXTA.US,D,20151223,000000,26.54,26.97,26.49,26.93,999500,0
+AXTA.US,D,20151224,000000,26.95,27.23,26.85,27.14,508701,0
+AXTA.US,D,20151228,000000,26.95,27,26.44,26.64,698752,0
+AXTA.US,D,20151229,000000,26.83,27.16,26.72,27.06,962577,0
+AXTA.US,D,20151230,000000,27.01,27.17,26.64,26.65,853595,0
+AXTA.US,D,20151231,000000,26.64,26.84,26.41,26.65,556932,0
+AXTA.US,D,20160104,000000,26.25,26.27,25.65,25.84,1692227,0
+AXTA.US,D,20160105,000000,26.03,26.2,25.72,26.01,1461258,0
+AXTA.US,D,20160106,000000,25.68,25.81,25.33,25.64,1650163,0
+AXTA.US,D,20160107,000000,25,25.68,24.895,25,2874143,0
+AXTA.US,D,20160108,000000,25.13,25.36,24.74,24.93,1803355,0
+AXTA.US,D,20160111,000000,24.99,25.14,24.74,25.13,2407364,0
+AXTA.US,D,20160112,000000,25.32,25.74,25.31,25.7,2611452,0
+AXTA.US,D,20160113,000000,25.83,25.86,24.93,25.06,2959580,0
+AXTA.US,D,20160114,000000,25.05,25.17,24.18,24.82,2394586,0
+AXTA.US,D,20160115,000000,24.37,24.37,23.27,23.75,2682257,0
+AXTA.US,D,20160119,000000,24,24.01,22.41,22.69,2597100,0
+AXTA.US,D,20160120,000000,22.31,23.39,21.73,23.13,3472459,0
+AXTA.US,D,20160121,000000,23.01,23.62,22.93,23.16,2633945,0
+AXTA.US,D,20160122,000000,23.58,24,23.28,23.57,1728152,0
+AXTA.US,D,20160125,000000,23.52,23.82,23.45,23.51,1651582,0
+AXTA.US,D,20160126,000000,23.69,24.24,23.61,24.03,1955744,0
+AXTA.US,D,20160127,000000,23.96,23.97,23.37,23.42,1185658,0
+AXTA.US,D,20160128,000000,23.59,23.76,23.04,23.13,980186,0
+AXTA.US,D,20160129,000000,23.23,23.81,23.14,23.81,2657732,0
+AXTA.US,D,20160201,000000,23.85,24.65,23.55,24.62,3092403,0
+AXTA.US,D,20160202,000000,24.39,24.395,22.99,23.24,3531556,0
+AXTA.US,D,20160203,000000,23.47,23.71,23.14,23.44,2564380,0
+AXTA.US,D,20160204,000000,23.39,24.03,23.19,23.4,3498045,0
+AXTA.US,D,20160205,000000,23.41,23.44,22.31,22.94,3349031,0
+AXTA.US,D,20160208,000000,22.39,22.39,21.04,21.05,4272137,0
+AXTA.US,D,20160209,000000,20.94,22,20.67,21.76,5251819,0
+AXTA.US,D,20160210,000000,22.21,24.56,22.21,23.58,4000270,0
+AXTA.US,D,20160211,000000,23.02,23.765,22.72,23.45,2569943,0
+AXTA.US,D,20160212,000000,23.6,23.68,22.99,23.38,1465603,0
+AXTA.US,D,20160216,000000,24,24.7,23.8,24.55,2016165,0
+AXTA.US,D,20160217,000000,24.81,25.53,24.68,25.03,2079529,0
+AXTA.US,D,20160218,000000,25.03,25.09,24.61,24.85,1227766,0
+AXTA.US,D,20160219,000000,24.79,24.888,24.48,24.76,1051688,0
+AXTA.US,D,20160222,000000,25.05,25.28,24.84,25.21,1183432,0
+AXTA.US,D,20160223,000000,25.1,25.27,24.63,24.82,766281,0
+AXTA.US,D,20160224,000000,24.58,24.98,24.44,24.94,1116972,0
+AXTA.US,D,20160225,000000,24.97,25.28,24.61,25.26,690967,0
+AXTA.US,D,20160226,000000,25.39,25.91,25.37,25.87,779748,0
+AXTA.US,D,20160229,000000,25.98,26.45,25.83,25.96,1637503,0
+AXTA.US,D,20160301,000000,26.26,26.35,25.8,26.29,1607362,0
+AXTA.US,D,20160302,000000,26.3,26.37,25.88,26.24,1337178,0
+AXTA.US,D,20160303,000000,26.23,26.59,26.05,26.28,2578332,0
+AXTA.US,D,20160304,000000,26.31,26.53,26.01,26.18,1322269,0
+AXTA.US,D,20160307,000000,26.14,27.08,26.05,27,1988483,0
+AXTA.US,D,20160308,000000,26.8,26.81,25.99,25.99,1117066,0
+AXTA.US,D,20160309,000000,26.05,26.76,26.05,26.67,2855069,0
+AXTA.US,D,20160310,000000,27,27.39,26.56,26.67,2968776,0
+AXTA.US,D,20160311,000000,26.91,27.3,26.82,27.11,1444466,0
+AXTA.US,D,20160314,000000,26.98,27.15,26.74,26.96,671135,0
+AXTA.US,D,20160315,000000,26.75,27.08,26.39,27.04,760091,0
+AXTA.US,D,20160316,000000,26.96,27.53,26.96,27.37,1191726,0
+AXTA.US,D,20160317,000000,27.41,28.05,27.2,28.02,1293302,0
+AXTA.US,D,20160318,000000,28.12,28.57,28.08,28.32,1998414,0
+AXTA.US,D,20160321,000000,29.09,29.51,28.56,28.61,2700117,0
+AXTA.US,D,20160322,000000,28.64,29.28,28.51,28.88,1453803,0
+AXTA.US,D,20160323,000000,28.95,29.09,28.44,28.55,1328033,0
+AXTA.US,D,20160324,000000,28.34,28.645,27.83,28.6,1497261,0
+AXTA.US,D,20160328,000000,28.66,29.21,28.33,28.71,1653152,0
+AXTA.US,D,20160329,000000,28.77,29.1,28.52,29.03,3133534,0
+AXTA.US,D,20160330,000000,29.19,29.66,28.7075,28.91,2505515,0
+AXTA.US,D,20160331,000000,28.87,29.3,28.8,29.2,1319004,0
+AXTA.US,D,20160401,000000,29,29.27,28.37,29.09,1219490,0
+AXTA.US,D,20160404,000000,28.92,29.2,28.83,28.89,1186690,0
+AXTA.US,D,20160405,000000,28.58,29.05,28.33,29.05,1184039,0
+AXTA.US,D,20160406,000000,29.17,29.44,28.93,29.22,2932243,0
+AXTA.US,D,20160407,000000,28.89,29.03,28.49,28.73,1117340,0
+AXTA.US,D,20160408,000000,28.93,29.21,28.64,28.8,831443,0
+AXTA.US,D,20160411,000000,28.91,29.35,28.75,29.31,1219760,0
+AXTA.US,D,20160412,000000,29.34,29.985,29.21,29.83,2108288,0
+AXTA.US,D,20160413,000000,29.91,30.12,29.69,30,1519543,0
+AXTA.US,D,20160414,000000,30.02,30.165,29.53,29.76,2085657,0
+AXTA.US,D,20160415,000000,29.73,29.85,29.17,29.7,1140231,0
+AXTA.US,D,20160418,000000,29.61,30.02,29.54,29.77,1630521,0
+AXTA.US,D,20160419,000000,29.97,30.33,29.75,30.33,3931366,0
+AXTA.US,D,20160420,000000,30.33,30.45,30.01,30.13,1566712,0
+AXTA.US,D,20160421,000000,30.24,30.43,29.37,29.53,1647847,0
+AXTA.US,D,20160422,000000,29.6,29.96,29.42,29.84,1282363,0
+AXTA.US,D,20160425,000000,29.85,29.9,29.45,29.69,785787,0
+AXTA.US,D,20160426,000000,29.75,30.1,29.75,29.95,1239957,0
+AXTA.US,D,20160427,000000,29.95,30.18,29.37,29.73,2587253,0
+AXTA.US,D,20160428,000000,29.21,29.33,28.45,28.88,3713936,0
+AXTA.US,D,20160429,000000,28.73,28.85,27.76,28.47,2988685,0
+AXTA.US,D,20160502,000000,28.42,29.05,28.16,28.98,2054809,0
+AXTA.US,D,20160503,000000,28.62,28.62,27.93,28.46,1526011,0
+AXTA.US,D,20160504,000000,28.29,28.69,28.13,28.31,1700261,0
+AXTA.US,D,20160505,000000,28.42,28.69,28.17,28.22,1577931,0
+AXTA.US,D,20160506,000000,28.1,28.26,27.89,28.23,674552,0
+AXTA.US,D,20160509,000000,28.15,28.59,28.03,28.3,1150205,0
+AXTA.US,D,20160510,000000,28.43,28.48,28.29,28.33,1263403,0
+AXTA.US,D,20160511,000000,28.33,28.79,28.17,28.21,1176660,0
+AXTA.US,D,20160512,000000,28.39,28.55,27.905,28.06,1081068,0
+AXTA.US,D,20160513,000000,28,28.19,27.78,28.03,943403,0
+AXTA.US,D,20160516,000000,28.63,28.89,28.4,28.68,1464315,0
+AXTA.US,D,20160517,000000,28.64,28.64,27.78,28,2377041,0
+AXTA.US,D,20160518,000000,27.99,28.16,27.5,27.72,1194636,0
+AXTA.US,D,20160519,000000,27.62,27.75,27.33,27.52,1638139,0
+AXTA.US,D,20160520,000000,27.64,27.7999,27.385,27.49,1360225,0
+AXTA.US,D,20160523,000000,27.65,27.76,27.425,27.72,1105755,0
+AXTA.US,D,20160524,000000,27.75,28.14,27.74,28.11,1786949,0
+AXTA.US,D,20160525,000000,28.02,28.16,27.8,27.87,12426427,0
+AXTA.US,D,20160526,000000,27.97,28.1,27.79,27.87,3364316,0
+AXTA.US,D,20160527,000000,27.94,28.38,27.8,28.24,3845355,0
+AXTA.US,D,20160531,000000,28.3,28.45,27.77,28.15,3373596,0
+AXTA.US,D,20160601,000000,28.12,28.14,27.51,27.99,2132104,0
+AXTA.US,D,20160602,000000,28,28.09,27.77,27.93,1772122,0
+AXTA.US,D,20160603,000000,27.78,28.02,27.37,27.77,2849096,0
+AXTA.US,D,20160606,000000,27.9,28.13,27.8,28.01,2144732,0
+AXTA.US,D,20160607,000000,28.1,28.17,27.86,28,1750792,0
+AXTA.US,D,20160608,000000,28.1,28.23,28.02,28.19,1929900,0
+AXTA.US,D,20160609,000000,28.06,28.16,27.875,27.88,945272,0
+AXTA.US,D,20160610,000000,27.74,28,27.21,27.9,2542393,0
+AXTA.US,D,20160613,000000,27.79,27.82,27.21,27.35,2439024,0
+AXTA.US,D,20160614,000000,27.24,27.34,26.8,27.08,2527536,0
+AXTA.US,D,20160615,000000,27.15,27.4,27.11,27.21,2111620,0
+AXTA.US,D,20160616,000000,27.07,27.71,26.8,27.71,2893673,0
+AXTA.US,D,20160617,000000,27.7,28.01,27.57,27.99,3382384,0
+AXTA.US,D,20160620,000000,28.05,28.545,28,28.37,4008566,0
+AXTA.US,D,20160621,000000,28.34,28.41,27.92,28.07,2133265,0
+AXTA.US,D,20160622,000000,28.01,28.26,27.94,27.96,1748881,0
+AXTA.US,D,20160623,000000,28.28,28.69,27.97,28.02,3815988,0
+AXTA.US,D,20160624,000000,26.99,27.18,26.06,26.09,8985697,0
+AXTA.US,D,20160627,000000,25.83,25.83,24.8,25.38,4143110,0
+AXTA.US,D,20160628,000000,25.78,25.98,25,25.6,3518602,0
+AXTA.US,D,20160629,000000,25.88,26.38,25.83,26.31,1838593,0
+AXTA.US,D,20160630,000000,26.31,26.53,26.16,26.53,2023248,0
+AXTA.US,D,20160701,000000,26.64,26.89,26.185,26.25,1886152,0
+AXTA.US,D,20160705,000000,26.09,26.13,25.79,26.05,2179386,0
+AXTA.US,D,20160706,000000,26.03,26.235,25.86,26.19,2096016,0
+AXTA.US,D,20160707,000000,26.28,26.72,26.22,26.68,1981826,0
+AXTA.US,D,20160708,000000,26.97,27.39,26.82,27.17,1478742,0
+AXTA.US,D,20160711,000000,27.19,27.24,26.91,27.13,1266966,0
+AXTA.US,D,20160712,000000,27.48,27.66,27.4299,27.49,1134125,0
+AXTA.US,D,20160713,000000,27.5,27.88,27.31,27.76,1400556,0
+AXTA.US,D,20160714,000000,27.88,28,27.66,27.84,866469,0
+AXTA.US,D,20160715,000000,27.84,27.98,27.64,27.89,746299,0
+AXTA.US,D,20160718,000000,27.83,28.21,27.78,28.01,678037,0
+AXTA.US,D,20160719,000000,28.06,28.06,27.685,27.73,742294,0
+AXTA.US,D,20160720,000000,27.72,28.37,27.69,28.24,1094592,0
+AXTA.US,D,20160721,000000,28.35,28.69,28.11,28.27,2245743,0
+AXTA.US,D,20160722,000000,28.28,28.63,28.23,28.34,1142712,0
+AXTA.US,D,20160725,000000,28.29,28.68,28.25,28.57,1938159,0
+AXTA.US,D,20160726,000000,28.62,29.59,28.47,28.74,3283860,0
+AXTA.US,D,20160727,000000,28.88,29.19,28.6,28.97,2243044,0
+AXTA.US,D,20160728,000000,28.02,28.38,27.95,28.3,14213921,0
+AXTA.US,D,20160729,000000,28.38,28.77,28.25,28.55,5613095,0
+AXTA.US,D,20160801,000000,28.73,28.87,28.49,28.52,3795968,0
+AXTA.US,D,20160802,000000,28.55,28.72,28,28.03,3462294,0
+AXTA.US,D,20160803,000000,28.03,28.34,28.03,28.18,1981082,0
+AXTA.US,D,20160804,000000,28.24,28.28,27.95,28.04,1685160,0
+AXTA.US,D,20160805,000000,28.15,28.37,27.935,28.34,3713328,0
+AXTA.US,D,20160808,000000,28.43,28.5,28.17,28.27,1789369,0
+AXTA.US,D,20160809,000000,28.27,28.43,28.16,28.19,1232973,0
+AXTA.US,D,20160810,000000,28.16,28.32,28.1,28.27,1313891,0
+AXTA.US,D,20160811,000000,28.27,28.58,28.1,28.26,1685338,0
+AXTA.US,D,20160812,000000,28.11,28.365,27.935,28,2428133,0
+AXTA.US,D,20160815,000000,28.06,28.42,27.97,28.3,1282553,0
+AXTA.US,D,20160816,000000,28.32,28.45,27.645,27.74,2505523,0
+AXTA.US,D,20160817,000000,27.74,27.92,27.35,27.81,2426938,0
+AXTA.US,D,20160818,000000,27.78,28.06,27.63,28.04,1352986,0
+AXTA.US,D,20160819,000000,27.92,28.06,27.6,27.97,1101262,0
+AXTA.US,D,20160822,000000,27.82,28.23,27.73,28.12,1446634,0
+AXTA.US,D,20160823,000000,28.29,28.49,28.14,28.35,2139900,0
+AXTA.US,D,20160824,000000,28.45,28.49,28.14,28.2,1823304,0
+AXTA.US,D,20160825,000000,28.24,28.335,28,28.24,1704941,0
+AXTA.US,D,20160826,000000,28.38,28.58,28.1,28.32,1617585,0
+AXTA.US,D,20160829,000000,28.3,28.59,28.3,28.43,2009304,0
+AXTA.US,D,20160830,000000,28.65,28.84,28.505,28.62,2011777,0
+AXTA.US,D,20160831,000000,28.69,28.77,28.475,28.62,2558155,0
+AXTA.US,D,20160901,000000,28.76,29.03,28.66,28.95,2192444,0
+AXTA.US,D,20160902,000000,29.05,29.22,28.84,28.97,740004,0
+AXTA.US,D,20160906,000000,28.95,29.06,28.65,28.89,1373946,0
+AXTA.US,D,20160907,000000,28.77,29.03,28.65,28.94,946441,0
+AXTA.US,D,20160908,000000,28.9,29.04,28.455,28.64,1545214,0
+AXTA.US,D,20160909,000000,28.44,28.55,27.975,28.16,3399426,0
+AXTA.US,D,20160912,000000,28.15,28.19,27.49,27.98,2191923,0
+AXTA.US,D,20160913,000000,27.68,27.8,27.045,27.36,2574674,0
+AXTA.US,D,20160914,000000,27.34,27.58,26.95,27.13,1706119,0
+AXTA.US,D,20160915,000000,27.04,27.39,26.99,27.33,1488508,0
+AXTA.US,D,20160916,000000,27.14,27.56,27.08,27.35,2406863,0
+AXTA.US,D,20160919,000000,27.47,27.85,27.41,27.72,1901821,0
+AXTA.US,D,20160920,000000,27.84,27.85,27.27,27.38,1048555,0
+AXTA.US,D,20160921,000000,27.55,27.78,27.3,27.65,941399,0
+AXTA.US,D,20160922,000000,27.89,28.205,27.84,28.06,1112149,0
+AXTA.US,D,20160923,000000,28.01,28.09,27.86,28.01,591506,0
+AXTA.US,D,20160926,000000,27.99,28.07,27.81,27.9,545641,0
+AXTA.US,D,20160927,000000,27.84,28.075,27.72,28.01,741235,0
+AXTA.US,D,20160928,000000,28.04,28.33,27.905,28.29,928267,0
+AXTA.US,D,20160929,000000,28.21,28.27,27.74,27.93,1108758,0
+AXTA.US,D,20160930,000000,28.11,28.4,28.07,28.27,1703180,0
+AXTA.US,D,20161003,000000,28.25,28.37,27.9,28.09,2420776,0
+AXTA.US,D,20161004,000000,28.13,28.3,27.95,28.07,2493057,0
+AXTA.US,D,20161005,000000,28.09,28.17,27.91,28.05,2540332,0
+AXTA.US,D,20161006,000000,28.09,28.26,27.955,28.11,2937890,0
+AXTA.US,D,20161007,000000,27.91,28.07,26.67,26.76,5728228,0
+AXTA.US,D,20161010,000000,26.92,27.12,26.6,26.63,2172171,0
+AXTA.US,D,20161011,000000,26.44,26.45,25.64,26.15,2775942,0
+AXTA.US,D,20161012,000000,26.1,26.31,25.99,26,1257220,0
+AXTA.US,D,20161013,000000,25.88,26.43,25.66,26.41,2141457,0
+AXTA.US,D,20161014,000000,26.53,26.53,26.1,26.21,3731132,0
+AXTA.US,D,20161017,000000,26.25,26.48,26.22,26.4,1506875,0
+AXTA.US,D,20161018,000000,26.43,26.555,26.24,26.28,4432859,0
+AXTA.US,D,20161019,000000,26.28,26.28,25.55,25.99,6351398,0
+AXTA.US,D,20161020,000000,26,26.61,26,26.36,2828782,0
+AXTA.US,D,20161021,000000,26.16,26.23,25.94,26.15,1432845,0
+AXTA.US,D,20161024,000000,26.26,26.41,26.22,26.32,1019356,0
+AXTA.US,D,20161025,000000,25.83,26.18,25.51,25.89,4098735,0
+AXTA.US,D,20161026,000000,25.73,25.97,25.32,25.37,4148996,0
+AXTA.US,D,20161027,000000,24.7,25.29,24.27,25.08,5443052,0
+AXTA.US,D,20161028,000000,25.03,25.15,24.961,25.04,2522668,0
+AXTA.US,D,20161031,000000,25,25.195,24.99,25.12,1607817,0
+AXTA.US,D,20161101,000000,25.1,25.38,24.84,25.11,3035952,0
+AXTA.US,D,20161102,000000,25.08,25.18,24.96,25,1309427,0
+AXTA.US,D,20161103,000000,24.99,25.06,24.52,24.54,1018608,0
+AXTA.US,D,20161104,000000,24.56,24.945,24.44,24.53,2076260,0
+AXTA.US,D,20161107,000000,24.9,25.09,24.62,25.05,2335732,0
+AXTA.US,D,20161108,000000,25.02,25.24,24.97,25.08,1214801,0
+AXTA.US,D,20161109,000000,24.83,25.86,24.56,25.64,3015379,0
+AXTA.US,D,20161110,000000,25.8,26.31,25.7,26.06,1754296,0
+AXTA.US,D,20161111,000000,26.06,26.245,25.86,26.19,1699511,0
+AXTA.US,D,20161114,000000,26.35,26.35,25.41,25.85,2739365,0
+AXTA.US,D,20161115,000000,25.91,26.29,25.85,26.21,2292687,0
+AXTA.US,D,20161116,000000,26.12,26.47,26.1,26.15,2233280,0
+AXTA.US,D,20161117,000000,26.24,26.45,26.215,26.41,1945426,0
+AXTA.US,D,20161118,000000,26.36,26.43,26.01,26.14,1506994,0
+AXTA.US,D,20161121,000000,26.27,26.35,26.15,26.27,936331,0
+AXTA.US,D,20161122,000000,26.37,26.43,26.23,26.41,1354297,0
+AXTA.US,D,20161123,000000,26.55,26.55,26.21,26.41,1444754,0
+AXTA.US,D,20161125,000000,26.49,26.575,26.43,26.56,382870,0
+AXTA.US,D,20161128,000000,26.51,26.5799,26.18,26.37,2099757,0
+AXTA.US,D,20161129,000000,26.41,26.71,26.33,26.51,1782496,0
+AXTA.US,D,20161130,000000,26.62,26.73,26.26,26.42,3519361,0
+AXTA.US,D,20161201,000000,26.45,26.59,25.575,25.84,4056618,0
+AXTA.US,D,20161202,000000,25.48,25.89,24.72,25.04,5082688,0
+AXTA.US,D,20161205,000000,25.2,25.68,25.2,25.62,2742841,0
+AXTA.US,D,20161206,000000,25.64,26.55,25.54,26.52,3093613,0
+AXTA.US,D,20161207,000000,26.47,26.77,26.37,26.77,1818852,0
+AXTA.US,D,20161208,000000,26.81,27.255,26.66,27.2,1854668,0
+AXTA.US,D,20161209,000000,27.22,27.3334,26.91,27.13,1234622,0
+AXTA.US,D,20161212,000000,27.05,27.225,26.43,26.47,1055856,0
+AXTA.US,D,20161213,000000,26.45,26.71,26.26,26.32,1383988,0
+AXTA.US,D,20161214,000000,26.32,26.64,25.87,25.89,1740974,0
+AXTA.US,D,20161215,000000,25.91,26.555,25.91,26.28,4428283,0
+AXTA.US,D,20161216,000000,26.46,27.17,26.2,27.1,6170677,0
+AXTA.US,D,20161219,000000,27.1,27.45,27.085,27.41,4878807,0
+AXTA.US,D,20161220,000000,27.41,27.48,27.21,27.25,2547227,0
+AXTA.US,D,20161221,000000,27.3,27.42,27.13,27.27,2943188,0
+AXTA.US,D,20161222,000000,27.22,27.32,26.97,27.05,2135005,0
+AXTA.US,D,20161223,000000,27.07,27.07,26.82,27.05,1162129,0
+AXTA.US,D,20161227,000000,27.15,27.25,27.01,27.1,1266203,0
+AXTA.US,D,20161228,000000,27.23,27.23,27,27.01,2028928,0
+AXTA.US,D,20161229,000000,27,27.38,27,27.29,2289310,0
+AXTA.US,D,20161230,000000,27.31,27.415,27.105,27.2,2391671,0
+AXTA.US,D,20170103,000000,27.41,27.71,27.2,27.65,2515642,0
+AXTA.US,D,20170104,000000,27.8,28.05,27.78,27.93,2632183,0
+AXTA.US,D,20170105,000000,27.91,28.0194,27.74,27.81,1301707,0
+AXTA.US,D,20170106,000000,27.83,27.897,27.56,27.6,1092863,0
+AXTA.US,D,20170109,000000,27.39,27.74,27.25,27.61,1791672,0
+AXTA.US,D,20170110,000000,27.52,27.72,27.27,27.28,1660136,0
+AXTA.US,D,20170111,000000,27.31,27.91,27.22,27.91,2225082,0
+AXTA.US,D,20170112,000000,27.83,28.05,27.66,28.04,1714674,0
+AXTA.US,D,20170113,000000,28.04,28.315,28.025,28.18,1690105,0
+AXTA.US,D,20170117,000000,27.99,28.2,27.96,28.06,1465114,0
+AXTA.US,D,20170118,000000,28.14,28.49,27.96,28.47,4816079,0
+AXTA.US,D,20170119,000000,28.5,28.73,28.43,28.6,2322939,0
+AXTA.US,D,20170120,000000,28.77,28.83,28.54,28.75,1394211,0
+AXTA.US,D,20170123,000000,28.75,28.92,28.645,28.75,1380281,0
+AXTA.US,D,20170124,000000,28.88,29.27,28.76,29.13,1907227,0
+AXTA.US,D,20170125,000000,29.29,29.43,28.89,29.32,2020225,0
+AXTA.US,D,20170126,000000,29.53,29.92,29.2,29.22,2313280,0
+AXTA.US,D,20170127,000000,29.24,29.39,29.1,29.23,1101400,0
+AXTA.US,D,20170130,000000,29.1,29.2589,28.75,29.15,1540418,0
+AXTA.US,D,20170131,000000,29.22,29.39,28.94,29,1702992,0
+AXTA.US,D,20170201,000000,29.15,29.43,29.0044,29.41,1770967,0
+AXTA.US,D,20170202,000000,29.42,29.56,29.32,29.51,1066999,0
+AXTA.US,D,20170203,000000,29.62,29.8,29.41,29.66,1089048,0
+AXTA.US,D,20170206,000000,29.54,29.72,29.41,29.48,1820480,0
+AXTA.US,D,20170207,000000,29.49,29.7,29.3,29.35,2111754,0
+AXTA.US,D,20170208,000000,29.61,29.61,28.65,29.44,2326606,0
+AXTA.US,D,20170209,000000,28.62,29.57,28.62,29.43,2017154,0
+AXTA.US,D,20170210,000000,29.42,29.57,29.11,29.23,1521726,0
+AXTA.US,D,20170213,000000,29.44,29.65,29.3,29.65,1583633,0
+AXTA.US,D,20170214,000000,29.77,30.11,29.56,29.66,1253789,0
+AXTA.US,D,20170215,000000,29.62,30,29.565,29.98,1614225,0
+AXTA.US,D,20170216,000000,29.93,30.21,29.59,29.66,934974,0
+AXTA.US,D,20170217,000000,29.6,29.69,29.46,29.65,920501,0
+AXTA.US,D,20170221,000000,29.65,29.9,29.64,29.83,1074830,0
+AXTA.US,D,20170222,000000,29.65,29.77,29.55,29.59,950486,0
+AXTA.US,D,20170223,000000,29.98,30,29.38,29.47,1161919,0
+AXTA.US,D,20170224,000000,29.35,29.41,29.14,29.38,823043,0
+AXTA.US,D,20170227,000000,29.63,30,29.12,29.24,2084281,0
+AXTA.US,D,20170228,000000,29.17,29.26,28.99,29.11,1696651,0
+AXTA.US,D,20170301,000000,29.5,29.79,29.32,29.74,1277798,0
+AXTA.US,D,20170302,000000,29.76,29.76,29.16,29.21,1037479,0
+AXTA.US,D,20170303,000000,29.24,29.58,29.1,29.53,1261380,0
+AXTA.US,D,20170306,000000,29.44,29.49,29.13,29.24,884626,0
+AXTA.US,D,20170307,000000,29.17,29.23,28.87,29.05,856174,0
+AXTA.US,D,20170308,000000,29,30.17,28.8,29.89,3952049,0
+AXTA.US,D,20170309,000000,30.02,30.96,30.02,30.79,6476422,0
+AXTA.US,D,20170310,000000,30.94,31.625,30.9,31.22,3638390,0
+AXTA.US,D,20170313,000000,31.39,31.54,31.22,31.35,2135652,0
+AXTA.US,D,20170314,000000,31.24,31.41,31.06,31.13,1094770,0
+AXTA.US,D,20170315,000000,31.24,31.44,30.98,31.08,1924998,0
+AXTA.US,D,20170316,000000,31.75,32.5,31.7414,32.28,3789341,0
+AXTA.US,D,20170317,000000,32.46,33.06,32.4,32.61,3836321,0
+AXTA.US,D,20170320,000000,32.62,32.62,31.99,32.1,1652250,0
+AXTA.US,D,20170321,000000,32.14,32.16,31.5,31.58,1896056,0
+AXTA.US,D,20170322,000000,31.43,31.48,30.8605,31.21,3226961,0
+AXTA.US,D,20170323,000000,31.09,31.41,30.92,31.31,1744044,0
+AXTA.US,D,20170324,000000,31.32,31.53,30.75,30.86,1187317,0
+AXTA.US,D,20170327,000000,30.62,31.21,30.52,31.16,1063135,0
+AXTA.US,D,20170328,000000,31.18,31.6,31.06,31.5,963154,0
+AXTA.US,D,20170329,000000,31.49,31.9,31.46,31.9,1866787,0
+AXTA.US,D,20170330,000000,31.81,32.21,31.8,32.12,1867100,0
+AXTA.US,D,20170331,000000,32.1,32.29,31.94,32.2,1694264,0
+AXTA.US,D,20170403,000000,32.2,32.2,31.54,31.92,1876460,0
+AXTA.US,D,20170404,000000,31.84,32.14,31.74,32.08,1592837,0
+AXTA.US,D,20170405,000000,32.1,32.29,31.52,31.58,1399241,0
+AXTA.US,D,20170406,000000,31.57,31.69,31.38,31.49,888263,0
+AXTA.US,D,20170407,000000,31.44,31.65,31.24,31.28,2494343,0
+AXTA.US,D,20170410,000000,31.31,31.625,31.31,31.52,1241767,0
+AXTA.US,D,20170411,000000,31.47,31.66,31.22,31.66,906132,0
+AXTA.US,D,20170412,000000,31.81,32.15,31.06,31.29,1442819,0
+AXTA.US,D,20170413,000000,31.23,31.4,30.805,31,1424411,0
+AXTA.US,D,20170417,000000,31.07,31.49,31.07,31.33,1002287,0
+AXTA.US,D,20170418,000000,31.22,31.51,31.18,31.51,1485560,0
+AXTA.US,D,20170419,000000,31.52,31.57,30.905,30.99,3301214,0
+AXTA.US,D,20170420,000000,31.27,31.81,31.11,31.68,1681146,0
+AXTA.US,D,20170421,000000,31.8,31.82,31.2,31.37,1882401,0
+AXTA.US,D,20170424,000000,31.78,31.95,31.65,31.92,2873561,0
+AXTA.US,D,20170425,000000,32,32.28,31.945,32.2,2661174,0
+AXTA.US,D,20170426,000000,32.74,32.93,31.25,31.83,3641912,0
+AXTA.US,D,20170427,000000,32.05,32.1,31.56,31.99,3140075,0
+AXTA.US,D,20170428,000000,32.04,32.08,31.35,31.37,1928732,0
+AXTA.US,D,20170501,000000,31.44,31.8,31.215,31.62,1623225,0
+AXTA.US,D,20170502,000000,31.58,31.6607,31.13,31.19,1635020,0
+AXTA.US,D,20170503,000000,31.14,31.22,30.84,30.92,1348627,0
+AXTA.US,D,20170504,000000,31.06,31.1,30.81,31.06,1016963,0
+AXTA.US,D,20170505,000000,31.08,31.27,30.97,31.21,1050819,0
+AXTA.US,D,20170508,000000,31.21,31.37,30.94,31.09,967053,0
+AXTA.US,D,20170509,000000,31.19,31.38,30.95,31.3,964381,0
+AXTA.US,D,20170510,000000,31.38,31.61,31.299,31.52,1345945,0
+AXTA.US,D,20170511,000000,31.44,31.65,31.27,31.42,1245271,0
+AXTA.US,D,20170512,000000,31.15,31.26,31.03,31.18,851440,0
+AXTA.US,D,20170515,000000,31.36,31.46,31.18,31.29,1266746,0
+AXTA.US,D,20170516,000000,31.51,31.68,31.135,31.63,1822153,0
+AXTA.US,D,20170517,000000,31.23,31.39,31.03,31.16,1974592,0
+AXTA.US,D,20170518,000000,30.96,31.17,30.67,30.93,1467006,0
+AXTA.US,D,20170519,000000,30.97,31.41,30.97,31.3,1011845,0
+AXTA.US,D,20170522,000000,31.44,31.47,31.24,31.41,1447212,0
+AXTA.US,D,20170523,000000,31.46,31.57,31.3,31.43,1557239,0
+AXTA.US,D,20170524,000000,31.48,31.65,31.185,31.21,1054059,0
+AXTA.US,D,20170525,000000,31.33,31.61,31.32,31.53,888463,0
+AXTA.US,D,20170526,000000,31.49,31.7911,31.4,31.74,856298,0
+AXTA.US,D,20170530,000000,31.68,31.82,31.4,31.5,1824220,0
+AXTA.US,D,20170531,000000,31.5,31.5,31.19,31.3,1552241,0
+AXTA.US,D,20170601,000000,31.35,32.82,31.35,32.68,2431308,0
+AXTA.US,D,20170602,000000,32.74,33.17,32.59,33,1256955,0
+AXTA.US,D,20170605,000000,32.92,33.24,32.9,32.99,1267094,0
+AXTA.US,D,20170606,000000,32.99,33.59,32.875,33.57,2217216,0
+AXTA.US,D,20170607,000000,33.57,33.725,33.34,33.36,1697877,0
+AXTA.US,D,20170608,000000,33.35,33.46,33.1,33.33,1035407,0
+AXTA.US,D,20170609,000000,33.4,33.7,33.39,33.59,760244,0
+AXTA.US,D,20170612,000000,33.49,33.5336,32.79,32.91,1397373,0
+AXTA.US,D,20170613,000000,32.93,33.22,32.92,33.22,1049114,0
+AXTA.US,D,20170614,000000,33.27,33.39,33.07,33.35,1241589,0
+AXTA.US,D,20170615,000000,33.1,33.43,33.065,33.42,1710195,0
+AXTA.US,D,20170616,000000,33.5,33.77,33.37,33.76,1645754,0
+AXTA.US,D,20170619,000000,33.9,34.1,33.545,33.61,1882175,0
+AXTA.US,D,20170620,000000,33.58,33.75,33.42,33.43,1488679,0
+AXTA.US,D,20170621,000000,31.06,33,31.05,32.41,3040430,0
+AXTA.US,D,20170622,000000,32.33,32.51,32.24,32.35,1208742,0
+AXTA.US,D,20170623,000000,32.38,32.41,31.87,31.94,4459098,0
+AXTA.US,D,20170626,000000,31.97,32.115,31.41,31.99,1623790,0
+AXTA.US,D,20170627,000000,32.03,32.24,31.94,31.97,1829698,0
+AXTA.US,D,20170628,000000,32.12,32.36,32,32.21,851834,0
+AXTA.US,D,20170629,000000,32.38,32.38,31.95,32.05,1082721,0
+AXTA.US,D,20170630,000000,32.09,32.265,31.98,32.04,966665,0
+AXTA.US,D,20170703,000000,32.1,32.3,31.83,32.13,721547,0
+AXTA.US,D,20170705,000000,32.19,32.2,31.96,32.07,1368082,0
+AXTA.US,D,20170706,000000,32.13,32.1463,31.82,32,2194931,0
+AXTA.US,D,20170707,000000,32.04,32.67,32.035,32.56,1152127,0
+AXTA.US,D,20170710,000000,32.63,32.85,32.39,32.43,1443712,0
+AXTA.US,D,20170711,000000,32.51,32.75,32.21,32.71,883307,0
+AXTA.US,D,20170712,000000,32.85,33.14,32.85,33.12,920421,0
+AXTA.US,D,20170713,000000,33.3,33.44,33.035,33.09,1162127,0
+AXTA.US,D,20170714,000000,33.16,33.5,33.13,33.4,945533,0
+AXTA.US,D,20170717,000000,33.45,33.48,33.27,33.36,624625,0
+AXTA.US,D,20170718,000000,33.1,33.285,33.07,33.21,863686,0
+AXTA.US,D,20170719,000000,33.5,33.6,33.25,33.54,901780,0
+AXTA.US,D,20170720,000000,33.4,33.415,32.66,33,1500862,0
+AXTA.US,D,20170721,000000,32.76,32.95,32.48,32.5,1501568,0
+AXTA.US,D,20170724,000000,32.39,32.45,31.965,32.17,1596952,0
+AXTA.US,D,20170725,000000,32.4,32.52,32.21,32.29,1036351,0
+AXTA.US,D,20170726,000000,32.33,32.41,31.97,32.02,1999368,0
+AXTA.US,D,20170727,000000,32.13,32.16,31.69,31.85,1566600,0
+AXTA.US,D,20170728,000000,31.8,32.04,31.735,31.98,1764854,0
+AXTA.US,D,20170731,000000,32.02,32.06,31.46,31.5,1232003,0
+AXTA.US,D,20170801,000000,31.6,31.82,31.46,31.73,1640329,0
+AXTA.US,D,20170802,000000,31.73,31.87,31.26,31.76,1939636,0
+AXTA.US,D,20170803,000000,30,30.32,28.175,29.25,9664416,0
+AXTA.US,D,20170804,000000,29.27,29.39,27.77,28.24,6832852,0
+AXTA.US,D,20170807,000000,28.21,28.44,27.9,28.08,3599876,0
+AXTA.US,D,20170808,000000,28.13,28.81,28.0401,28.44,3709707,0
+AXTA.US,D,20170809,000000,28.24,28.51,28.07,28.31,4213621,0
+AXTA.US,D,20170810,000000,28.07,28.22,27.92,28.18,3966954,0
+AXTA.US,D,20170811,000000,28.35,28.84,28.35,28.73,5070234,0
+AXTA.US,D,20170814,000000,28.89,29.11,28.66,29.04,4189862,0
+AXTA.US,D,20170815,000000,29.2,29.21,28.91,28.97,3133227,0
+AXTA.US,D,20170816,000000,29,29.52,29,29.4,2247721,0
+AXTA.US,D,20170817,000000,29.32,29.385,28.995,29.05,3119282,0
+AXTA.US,D,20170818,000000,29.09,29.36,28.99,29.2,2122914,0
+AXTA.US,D,20170821,000000,29.16,29.24,28.97,29.21,1822642,0
+AXTA.US,D,20170822,000000,29.27,29.47,29.16,29.43,1528825,0
+AXTA.US,D,20170823,000000,29.1,29.5775,29.1,29.47,1793733,0
+AXTA.US,D,20170824,000000,29.51,29.63,29.415,29.53,1519402,0
+AXTA.US,D,20170825,000000,29.7,29.7,29.14,29.14,1330163,0
+AXTA.US,D,20170828,000000,29.22,29.32,29.1,29.28,1271657,0
+AXTA.US,D,20170829,000000,29.01,29.3,29.01,29.27,1149639,0
+AXTA.US,D,20170830,000000,29.14,29.37,29.03,29.35,2352661,0
+AXTA.US,D,20170831,000000,29.52,29.82,29.49,29.52,2026699,0
+AXTA.US,D,20170901,000000,29.59,29.63,29.25,29.47,1158925,0
+AXTA.US,D,20170905,000000,29.51,29.67,29.12,29.13,1142934,0
+AXTA.US,D,20170906,000000,29.11,29.12,28.825,29.02,2411617,0
+AXTA.US,D,20170907,000000,29.04,29.08,28.72,28.72,2447758,0
+AXTA.US,D,20170908,000000,28.64,28.74,28.2099,28.45,2758011,0
+AXTA.US,D,20170911,000000,28.59,29.02,28.54,28.86,2605486,0
+AXTA.US,D,20170912,000000,29.05,29.225,28.99,29.07,1444251,0
+AXTA.US,D,20170913,000000,28.91,29.01,28.75,28.83,1676205,0
+AXTA.US,D,20170914,000000,28.83,29.17,28.73,29.17,2047399,0
+AXTA.US,D,20170915,000000,29.15,29.44,29.12,29.25,1824666,0
+AXTA.US,D,20170918,000000,29.36,29.48,29.21,29.23,1233748,0
+AXTA.US,D,20170919,000000,29.2,29.41,29.1762,29.28,1298055,0
+AXTA.US,D,20170920,000000,29.37,29.68,29.26,29.41,1999499,0
+AXTA.US,D,20170921,000000,29.34,29.57,29.175,29.23,1201994,0
+AXTA.US,D,20170922,000000,29.25,29.34,28.96,29.03,1284104,0
+AXTA.US,D,20170925,000000,28.98,29.07,28.865,28.9,2392984,0
+AXTA.US,D,20170926,000000,29,29.16,28.94,28.98,1885143,0
+AXTA.US,D,20170927,000000,28.92,29.115,28.74,29.01,1471074,0
+AXTA.US,D,20170928,000000,28.96,29.04,28.81,28.93,1215878,0
+AXTA.US,D,20170929,000000,28.92,29.105,28.84,28.92,3172922,0
+AXTA.US,D,20171002,000000,28.81,29.06,28.73,29.02,2899921,0
+AXTA.US,D,20171003,000000,29.18,29.5525,29.11,29.53,2493890,0
+AXTA.US,D,20171004,000000,29.55,29.72,29.35,29.57,1697044,0
+AXTA.US,D,20171005,000000,29.71,30.1,29.53,30.02,2302184,0
+AXTA.US,D,20171006,000000,29.96,30.55,29.88,30.53,2855415,0
+AXTA.US,D,20171009,000000,29.5,30.1599,28.94,29.68,6316262,0
+AXTA.US,D,20171010,000000,29.04,29.21,28.55,28.76,5526460,0
+AXTA.US,D,20171011,000000,28.63,28.75,28.25,28.57,4052009,0
+AXTA.US,D,20171012,000000,28.67,28.7,28.25,28.29,2615840,0
+AXTA.US,D,20171013,000000,28.28,28.41,28.23,28.27,1937762,0
+AXTA.US,D,20171016,000000,28.24,28.44,28.14,28.35,2747370,0
+AXTA.US,D,20171017,000000,28.38,28.51,28.29,28.39,2422616,0
+AXTA.US,D,20171018,000000,28.36,28.82,28.345,28.76,3564804,0
+AXTA.US,D,20171019,000000,28.65,29.38,28.55,29.2,2316596,0
+AXTA.US,D,20171020,000000,29.29,29.45,29.2,29.31,1620905,0
+AXTA.US,D,20171023,000000,29.32,29.52,29.18,29.38,2090030,0
+AXTA.US,D,20171024,000000,29.45,29.625,29.01,29.05,1711752,0
+AXTA.US,D,20171025,000000,28.99,29.22,28.575,29.06,3176555,0
+AXTA.US,D,20171026,000000,29.25,29.55,28.04,28.34,4683817,0
+AXTA.US,D,20171027,000000,28.43,34.47,28.04,33.15,18300286,0
+AXTA.US,D,20171030,000000,32.86,34.09,32.15,32.43,9683316,0
+AXTA.US,D,20171031,000000,32.97,33.46,32.56,33.25,4846507,0
+AXTA.US,D,20171101,000000,33.52,33.67,32.91,33.42,3054625,0
+AXTA.US,D,20171102,000000,33.36,33.38,32.62,32.77,2481980,0
+AXTA.US,D,20171103,000000,32.89,33.07,32.59,32.84,3432594,0
+AXTA.US,D,20171106,000000,32.88,33,32.28,32.8,2140147,0
+AXTA.US,D,20171107,000000,32.76,33.1,32.75,33.06,2296665,0
+AXTA.US,D,20171108,000000,32.88,33.08,32.52,32.8,1916346,0
+AXTA.US,D,20171109,000000,32.46,32.59,31.95,32.08,1236479,0
+AXTA.US,D,20171110,000000,32,32.1,31.74,31.98,1597135,0
+AXTA.US,D,20171113,000000,31.87,32.16,31.71,31.92,1146829,0
+AXTA.US,D,20171114,000000,31.76,31.92,31.52,31.79,1004704,0
+AXTA.US,D,20171115,000000,31.65,32.37,31.16,32.35,2870758,0
+AXTA.US,D,20171116,000000,32.32,33.2,32.28,33.18,2376994,0
+AXTA.US,D,20171117,000000,32.98,33.45,32.98,33.32,1864420,0
+AXTA.US,D,20171120,000000,33.25,33.59,33.11,33.54,1198832,0
+AXTA.US,D,20171121,000000,33.69,33.9,33.55,33.87,5138624,0
+AXTA.US,D,20171122,000000,35.96,36.1,34.82,35.5,21805413,0
+AXTA.US,D,20171124,000000,35.59,36.3,35.59,36.21,2190213,0
+AXTA.US,D,20171127,000000,36,36.16,35.51,35.58,4048054,0
+AXTA.US,D,20171128,000000,35.75,36.54,35.55,36.34,5662936,0
+AXTA.US,D,20171129,000000,37.55,37.82,37.3,37.55,5841966,0
+AXTA.US,D,20171130,000000,37.55,38.2,29.29,31.66,23146227,0
+AXTA.US,D,20171201,000000,31.93,32.37,30.89,31.03,6788448,0
+AXTA.US,D,20171204,000000,32.25,32.69,31.53,32.33,7799918,0
+AXTA.US,D,20171205,000000,32.16,33.26,32.15,32.8,3813232,0
+AXTA.US,D,20171206,000000,32.6,32.88,32.195,32.35,2518653,0
+AXTA.US,D,20171207,000000,32.29,32.48,32.115,32.31,2009086,0
+AXTA.US,D,20171208,000000,32.5,32.68,32.245,32.41,1230276,0
+AXTA.US,D,20171211,000000,32.4,33.07,32.33,32.57,2377516,0
+AXTA.US,D,20171212,000000,32.55,32.85,32.035,32.06,1864164,0
+AXTA.US,D,20171213,000000,32.16,32.16,31.6,31.75,2158779,0
+AXTA.US,D,20171214,000000,32,32.0949,30.91,31.5,4468166,0
+AXTA.US,D,20171215,000000,31.5,31.85,30.92,31,4153917,0
+AXTA.US,D,20171218,000000,30.98,31.61,30.92,31.55,2804803,0
+AXTA.US,D,20171219,000000,31.26,31.64,31.175,31.39,1633223,0
+AXTA.US,D,20171220,000000,31.54,32.04,31.385,31.95,1814571,0
+AXTA.US,D,20171221,000000,31.93,32.14,31.81,31.95,1286367,0
+AXTA.US,D,20171222,000000,31.78,32.03,31.71,31.99,842042,0
+AXTA.US,D,20171226,000000,32.12,32.47,31.97,32.11,809763,0
+AXTA.US,D,20171227,000000,32.19,32.33,31.88,32.1,781074,0
+AXTA.US,D,20171228,000000,32.25,32.38,32.04,32.33,797037,0
+AXTA.US,D,20171229,000000,32.27,32.5,32.18,32.36,1025084,0
+AXTA.US,D,20180102,000000,32.41,32.78,31.82,32.04,3075741,0
+AXTA.US,D,20180103,000000,32.17,32.6,32.1,32.29,2541661,0
+AXTA.US,D,20180104,000000,32.55,32.86,31.86,32.22,3045431,0
+AXTA.US,D,20180105,000000,32.39,32.99,32.35,32.77,1036941,0
+AXTA.US,D,20180108,000000,32.71,33,32.545,32.85,1189481,0
+AXTA.US,D,20180109,000000,33,33.11,32.85,32.91,810134,0
+AXTA.US,D,20180110,000000,32.85,33.04,32.415,32.55,1277833,0
+AXTA.US,D,20180111,000000,32.51,32.81,32.46,32.72,635775,0
+AXTA.US,D,20180112,000000,32.72,32.84,32.35,32.44,1477447,0
+AXTA.US,D,20180116,000000,32.34,32.48,31.13,31.46,1897881,0
+AXTA.US,D,20180117,000000,31.66,31.74,31.03,31.08,1567620,0
+AXTA.US,D,20180118,000000,31.08,31.9,30.89,31.15,2015715,0
+AXTA.US,D,20180119,000000,31.4,32.02,31.225,31.66,2087496,0
+AXTA.US,D,20180122,000000,31.71,31.7499,30.96,31.01,1840562,0
+AXTA.US,D,20180123,000000,31.06,31.12,30.8,30.96,2412560,0
+AXTA.US,D,20180124,000000,31.09,31.78,30.97,31.06,2447884,0
+AXTA.US,D,20180125,000000,31.21,32.3999,31.2,31.99,1576846,0
+AXTA.US,D,20180126,000000,32,32.05,31.03,31.4,1211950,0
+AXTA.US,D,20180129,000000,31.27,31.83,31.15,31.59,1466153,0
+AXTA.US,D,20180130,000000,31.5,31.54,30.76,31.23,1329940,0
+AXTA.US,D,20180131,000000,31.22,31.56,30.81,31.5,1887505,0
+AXTA.US,D,20180201,000000,31.44,31.74,31.01,31.31,1985742,0
+AXTA.US,D,20180202,000000,31.15,31.43,30.755,30.84,1740084,0
+AXTA.US,D,20180205,000000,30.64,31.09,29.81,29.81,4674000,0
+AXTA.US,D,20180206,000000,29.11,31.23,28.92,30.27,3701461,0
+AXTA.US,D,20180207,000000,30.27,30.87,30.04,30.25,1489491,0
+AXTA.US,D,20180208,000000,30.05,30.42,29.99,30,2791950,0
+AXTA.US,D,20180209,000000,30.24,30.8,29.85,30.57,3045289,0
+AXTA.US,D,20180212,000000,30.81,30.97,30.37,30.6,1836203,0
+AXTA.US,D,20180213,000000,30.54,31.11,30.5,31,1702138,0
+AXTA.US,D,20180214,000000,30.78,31.36,30.75,30.84,1960707,0
+AXTA.US,D,20180215,000000,30.87,30.955,30.145,30.47,2039033,0
+AXTA.US,D,20180216,000000,30.51,30.83,30.3901,30.56,1497387,0
+AXTA.US,D,20180220,000000,30.5,31.15,30.5,30.99,1670115,0
+AXTA.US,D,20180221,000000,31.09,31.7,31,31.29,1384608,0
+AXTA.US,D,20180222,000000,31.37,31.56,30.72,30.9,1590906,0
+AXTA.US,D,20180223,000000,31.12,31.81,31.005,31.81,815579,0
+AXTA.US,D,20180226,000000,31.8,32.05,31.42,31.92,1494130,0
+AXTA.US,D,20180227,000000,31.86,31.91,31.26,31.35,1274329,0
+AXTA.US,D,20180228,000000,31.57,31.62,30.79,30.8,1130661,0
+AXTA.US,D,20180301,000000,30.79,31.13,30.585,30.74,1330479,0
+AXTA.US,D,20180302,000000,31.11,31.17,31.11,31.11,1619832,0
+AXTA.US,D,20180305,000000,30.86,31.67,30.75,31.52,1126589,0
+AXTA.US,D,20180306,000000,31.53,32.28,31.37,31.9,1442451,0
+AXTA.US,D,20180307,000000,31.65,32.49,31.62,32.1,1354079,0
+AXTA.US,D,20180308,000000,32.2,32.95,32.03,32.5,2435453,0
+AXTA.US,D,20180309,000000,32.63,33,32.41,32.82,1876364,0
+AXTA.US,D,20180312,000000,32.95,33.3,31.88,31.93,1823855,0
+AXTA.US,D,20180313,000000,32.21,32.29,31.16,31.51,2056484,0
+AXTA.US,D,20180314,000000,32.23,32.29,30.8,31.16,2075360,0
+AXTA.US,D,20180315,000000,31.12,31.12,30.44,30.55,1988884,0
+AXTA.US,D,20180316,000000,30.61,31.16,30.56,30.99,1429792,0
+AXTA.US,D,20180319,000000,30.79,30.79,30.5,30.54,1716784,0
+AXTA.US,D,20180320,000000,30.63,30.9,30.4,30.82,1261453,0
+AXTA.US,D,20180321,000000,30.7,31.11,30.37,30.5,1156652,0
+AXTA.US,D,20180322,000000,30.33,30.58,30.2,30.21,1377523,0
+AXTA.US,D,20180323,000000,30.17,30.38,30,30.04,1559171,0
+AXTA.US,D,20180326,000000,30.25,30.345,29.92,30.18,1554483,0
+AXTA.US,D,20180327,000000,30.36,31,30,30.62,2963588,0
+AXTA.US,D,20180328,000000,30.63,30.83,29.94,30.16,2475135,0
+AXTA.US,D,20180329,000000,30.22,30.43,30.01,30.19,2140811,0
+AXTA.US,D,20180402,000000,30.19,30.37,29.89,30.03,2057082,0
+AXTA.US,D,20180403,000000,30.02,30.54,29.995,30.34,2174782,0
+AXTA.US,D,20180404,000000,30,30.895,30,30.84,1548724,0
+AXTA.US,D,20180405,000000,31.04,31.94,30.8,31.73,2482417,0
+AXTA.US,D,20180406,000000,31.54,32.91,31.5,32.47,4448713,0
+AXTA.US,D,20180409,000000,32.54,32.87,32.08,32.16,2459920,0
+AXTA.US,D,20180410,000000,32.35,32.51,31.88,32.15,1991913,0
+AXTA.US,D,20180411,000000,31.92,32.58,31.815,32.28,1074946,0
+AXTA.US,D,20180412,000000,32.4,32.67,32.11,32.35,576118,0
+AXTA.US,D,20180413,000000,32.48,32.62,32.07,32.29,928770,0
+AXTA.US,D,20180416,000000,32.38,32.99,32.25,32.65,968107,0
+AXTA.US,D,20180417,000000,32.26,32.79,32.05,32.45,1381339,0
+AXTA.US,D,20180418,000000,32.45,32.46,32,32.17,918481,0
+AXTA.US,D,20180419,000000,32.19,32.19,31.27,31.47,1298035,0
+AXTA.US,D,20180420,000000,31.51,31.695,30.84,30.96,1464767,0
+AXTA.US,D,20180423,000000,30.95,31.14,30.25,30.37,2471214,0
+AXTA.US,D,20180424,000000,30.27,30.99,29.69,29.7,3680871,0
+AXTA.US,D,20180425,000000,30.75,31.48,29.99,30.74,3964160,0
+AXTA.US,D,20180426,000000,30.6,31.01,30.48,30.75,3428557,0
+AXTA.US,D,20180427,000000,30.94,31.265,30.73,31.02,2406661,0
+AXTA.US,D,20180430,000000,31.08,31.19,30.75,30.9,2126124,0
+AXTA.US,D,20180501,000000,30.94,31.73,30.84,31.65,3060597,0
+AXTA.US,D,20180502,000000,31.51,31.68,31.01,31.09,1838835,0
+AXTA.US,D,20180503,000000,31,31.2102,30.64,30.74,1948553,0
+AXTA.US,D,20180504,000000,30.59,31.705,30.51,31.52,1566903,0
+AXTA.US,D,20180507,000000,31.5,31.805,31.39,31.63,996499,0
+AXTA.US,D,20180508,000000,31.53,32.02,31.49,31.67,1511745,0
+AXTA.US,D,20180509,000000,31.6,32.15,31.49,32.08,1709116,0
+AXTA.US,D,20180510,000000,32.11,32.4,31.66,31.71,1658840,0
+AXTA.US,D,20180511,000000,31.75,31.98,31.49,31.56,1805956,0
+AXTA.US,D,20180514,000000,31.5,31.72,31.1,31.29,1905724,0
+AXTA.US,D,20180515,000000,31.29,31.31,30.76,31.3,2216620,0
+AXTA.US,D,20180516,000000,31.21,32.03,31.21,31.95,2473577,0
+AXTA.US,D,20180517,000000,31.97,32.3,31.71,32.21,1330779,0
+AXTA.US,D,20180518,000000,32.2,32.29,31.99,32.21,1501737,0
+AXTA.US,D,20180521,000000,32.42,32.4999,32.17,32.3,734757,0
+AXTA.US,D,20180522,000000,32.33,32.83,32.045,32.1,1149622,0
+AXTA.US,D,20180523,000000,31.92,32.3899,31.86,32,617017,0
+AXTA.US,D,20180524,000000,31.87,32.05,31.79,31.8,615962,0
+AXTA.US,D,20180525,000000,31.79,32.48,31.65,32.39,849892,0
+AXTA.US,D,20180529,000000,32.18,32.26,31.56,31.63,1094593,0
+AXTA.US,D,20180530,000000,30.9,31.54,30.9,31.19,2116470,0
+AXTA.US,D,20180531,000000,31.11,31.53,30.9578,31.11,1894913,0
+AXTA.US,D,20180601,000000,31.11,31.7,31.11,31.48,1000567,0
+AXTA.US,D,20180604,000000,31.55,31.65,30.97,31.25,1381960,0
+AXTA.US,D,20180605,000000,31.3,31.49,31.105,31.41,861149,0
+AXTA.US,D,20180606,000000,31.5,31.85,31.36,31.83,1267023,0
+AXTA.US,D,20180607,000000,31.83,32.08,31.65,31.79,4166045,0
+AXTA.US,D,20180608,000000,31.84,31.93,31.58,31.85,2873319,0
+AXTA.US,D,20180611,000000,31.85,31.89,31.6,31.64,1110081,0
+AXTA.US,D,20180612,000000,31.7,31.87,31.44,31.53,951978,0
+AXTA.US,D,20180613,000000,31.59,31.59,31.08,31.17,1327355,0
+AXTA.US,D,20180614,000000,31.14,31.23,30.72,31.2,1790761,0
+AXTA.US,D,20180615,000000,31.13,31.24,30.96,31,2194114,0
+AXTA.US,D,20180618,000000,30.75,30.78,30.47,30.48,1005714,0
+AXTA.US,D,20180619,000000,30.45,30.81,30.27,30.51,2722506,0
+AXTA.US,D,20180620,000000,30.79,31.01,30.47,30.48,1222480,0
+AXTA.US,D,20180621,000000,30.48,30.68,30.38,30.44,1642554,0
+AXTA.US,D,20180622,000000,30.53,30.53,30.26,30.42,3443246,0
+AXTA.US,D,20180625,000000,30.4,30.495,30.07,30.15,2606320,0
+AXTA.US,D,20180626,000000,30.28,30.83,30.185,30.5,3132038,0
+AXTA.US,D,20180627,000000,30.59,30.68,30.13,30.17,4219038,0
+AXTA.US,D,20180628,000000,30.23,30.55,29.99,30.44,3195980,0
+AXTA.US,D,20180629,000000,30,30.785,29.97,30.31,1388684,0
+AXTA.US,D,20180702,000000,30.2,30.43,29.95,30.22,1338331,0
+AXTA.US,D,20180703,000000,30.24,30.49,29.99,30.07,846396,0
+AXTA.US,D,20180705,000000,30.21,30.42,30.1886,30.35,1021129,0
+AXTA.US,D,20180706,000000,30.3,30.71,30.2,30.68,962763,0
+AXTA.US,D,20180709,000000,30.73,30.83,30.31,30.38,2103639,0
+AXTA.US,D,20180710,000000,30.47,30.56,30.26,30.46,1586725,0
+AXTA.US,D,20180711,000000,30.22,30.23,29.95,29.99,2188891,0
+AXTA.US,D,20180712,000000,30.01,30.105,29.66,30.03,1497870,0
+AXTA.US,D,20180713,000000,30.08,30.33,29.98,30.09,1479066,0
+AXTA.US,D,20180716,000000,29.9,29.98,29.49,29.66,1478154,0
+AXTA.US,D,20180717,000000,29.65,30.12,29.56,30.03,1156809,0
+AXTA.US,D,20180718,000000,30.14,30.5,29.86,30.32,1906354,0
+AXTA.US,D,20180719,000000,30.19,30.37,29.52,30.3,2215516,0
+AXTA.US,D,20180720,000000,30.35,30.39,29.96,30.27,1401589,0
+AXTA.US,D,20180723,000000,30.16,30.27,29.78,30.01,1701978,0
+AXTA.US,D,20180724,000000,30.14,30.28,29.81,29.86,1189575,0
+AXTA.US,D,20180725,000000,29.91,30.125,29.54,29.85,3366132,0
+AXTA.US,D,20180726,000000,29.9,30.86,29.9,30.36,4043680,0
+AXTA.US,D,20180727,000000,30.53,30.89,30,30.23,2339642,0
+AXTA.US,D,20180730,000000,30.09,30.5,30.04,30.18,2264206,0
+AXTA.US,D,20180731,000000,30.2,30.42,30.18,30.25,2335833,0
+AXTA.US,D,20180801,000000,30.2,30.5,30.08,30.19,2526639,0
+AXTA.US,D,20180802,000000,30.12,30.33,29.925,30.17,3294950,0
+AXTA.US,D,20180803,000000,30.28,30.58,30.2,30.35,2757182,0
+AXTA.US,D,20180806,000000,30.25,30.72,30.17,30.39,1320035,0
+AXTA.US,D,20180807,000000,30.38,30.57,30.24,30.37,1153300,0
+AXTA.US,D,20180808,000000,30.47,30.57,30.215,30.25,879263,0
+AXTA.US,D,20180809,000000,30.2,30.49,30.1,30.2,743327,0
+AXTA.US,D,20180810,000000,30.01,30.43,29.865,30.03,2222907,0
+AXTA.US,D,20180813,000000,30.13,30.28,29.58,29.89,1739189,0
+AXTA.US,D,20180814,000000,29.84,30.28,29.68,30.25,2321120,0
+AXTA.US,D,20180815,000000,30.23,30.3,29.62,29.98,2019114,0
+AXTA.US,D,20180816,000000,30.06,30.18,29.78,29.94,935830,0
+AXTA.US,D,20180817,000000,29.96,30.045,29.79,30.03,802361,0
+AXTA.US,D,20180820,000000,30.13,30.4,30.11,30.2,1584974,0
+AXTA.US,D,20180821,000000,30.25,30.505,30.13,30.14,1658357,0
+AXTA.US,D,20180822,000000,30.15,30.16,29.58,29.74,2759009,0
+AXTA.US,D,20180823,000000,29.72,29.945,29.55,29.85,1404410,0
+AXTA.US,D,20180824,000000,29.84,30.11,29.7424,30.05,2192587,0
+AXTA.US,D,20180827,000000,30.09,30.45,30.0876,30.19,1890145,0
+AXTA.US,D,20180828,000000,30.21,30.44,30.05,30.15,1436461,0
+AXTA.US,D,20180829,000000,30.2,30.935,30.18,30.85,3072642,0
+AXTA.US,D,20180830,000000,30.75,30.89,30.5,30.59,1487039,0
+AXTA.US,D,20180831,000000,30.45,30.77,30.44,30.5,1313588,0
+AXTA.US,D,20180904,000000,30.2,30.43,29.5,29.91,2627736,0
+AXTA.US,D,20180905,000000,29.89,30.09,29.54,30,4983369,0
+AXTA.US,D,20180906,000000,30.09,30.11,29.185,29.55,3017987,0
+AXTA.US,D,20180907,000000,29.39,29.645,29.33,29.4,1028308,0
+AXTA.US,D,20180910,000000,29.63,29.64,29.13,29.14,1635532,0
+AXTA.US,D,20180911,000000,29.06,29.425,28.94,29.31,2138927,0
+AXTA.US,D,20180912,000000,29.19,29.48,28.98,29.16,1863653,0
+AXTA.US,D,20180913,000000,29.35,29.54,29.19,29.23,1228371,0
+AXTA.US,D,20180914,000000,29.16,29.33,28.92,29.23,1561840,0
+AXTA.US,D,20180917,000000,29.23,29.5,29.14,29.33,2570955,0
+AXTA.US,D,20180918,000000,29.33,29.48,29.23,29.27,1800397,0
+AXTA.US,D,20180919,000000,29.32,30.03,29.28,29.92,4541089,0
+AXTA.US,D,20180920,000000,30.08,30.44,29.96,30.35,5702445,0
+AXTA.US,D,20180921,000000,30.5,30.905,30.36,30.7,4704998,0
+AXTA.US,D,20180924,000000,30.61,30.68,29.985,30,2200010,0
+AXTA.US,D,20180925,000000,30.01,30.1,29.4,29.67,3202184,0
+AXTA.US,D,20180926,000000,29.68,29.75,29.21,29.29,2622215,0
+AXTA.US,D,20180927,000000,29.26,29.4,29.1,29.24,2658326,0
+AXTA.US,D,20180928,000000,29.07,29.3,28.86,29.16,2847897,0
+AXTA.US,D,20181001,000000,29.25,29.45,28.99,29.25,2331729,0
+AXTA.US,D,20181002,000000,29.35,29.56,28.985,29.15,1663033,0
+AXTA.US,D,20181003,000000,29.21,29.27,28.8,28.84,1322513,0
+AXTA.US,D,20181004,000000,28.68,28.8,27.98,28.12,3186311,0
+AXTA.US,D,20181005,000000,28.13,28.24,27.93,28.09,2575763,0
+AXTA.US,D,20181008,000000,28.19,28.72,28.04,28.6,6409535,0
+AXTA.US,D,20181009,000000,28.05,28.1,26.51,26.58,10639190,0
+AXTA.US,D,20181010,000000,26.5,27.17,26.5,26.76,4726101,0
+AXTA.US,D,20181011,000000,26.67,26.83,25.74,25.86,3739589,0
+AXTA.US,D,20181012,000000,26.15,26.15,25.27,25.57,2517616,0
+AXTA.US,D,20181015,000000,25.4,26.025,25.39,25.77,2232554,0
+AXTA.US,D,20181016,000000,25.88,26.355,25.77,26.33,1882397,0
+AXTA.US,D,20181017,000000,26.33,26.41,25.73,25.75,1453716,0
+AXTA.US,D,20181018,000000,25.68,26.15,25.4,25.6,2180698,0
+AXTA.US,D,20181019,000000,25.64,25.86,25.26,25.5,1418260,0
+AXTA.US,D,20181022,000000,25.56,25.6778,25,25.2,1119576,0
+AXTA.US,D,20181023,000000,24.86,25.13,24.4,25,2316150,0
+AXTA.US,D,20181024,000000,25.02,25.17,24.06,24.15,3428191,0
+AXTA.US,D,20181025,000000,24.39,25.2,23.645,24.86,5116523,0
+AXTA.US,D,20181026,000000,24.47,24.74,24.14,24.25,3598130,0
+AXTA.US,D,20181029,000000,25.13,25.31,23.695,23.99,3502488,0
+AXTA.US,D,20181030,000000,23.99,24.77,23.9,24.6,2180294,0
+AXTA.US,D,20181031,000000,24.83,24.94,24.52,24.68,2507765,0
+AXTA.US,D,20181101,000000,24.86,25.63,24.72,25.46,2904117,0
+AXTA.US,D,20181102,000000,25.55,25.92,25.08,25.28,2657387,0
+AXTA.US,D,20181105,000000,25.24,25.5533,25.16,25.4,1676879,0
+AXTA.US,D,20181106,000000,25.3,25.53,25.21,25.36,1645592,0
+AXTA.US,D,20181107,000000,25.59,25.94,25.37,25.92,1120884,0
+AXTA.US,D,20181108,000000,25.78,25.94,25.5925,25.73,1664675,0
+AXTA.US,D,20181109,000000,25.62,25.72,25.32,25.34,2979184,0
+AXTA.US,D,20181112,000000,25.36,25.4744,24.92,24.92,1308528,0
+AXTA.US,D,20181113,000000,24.95,25.19,24.6,24.92,1484181,0
+AXTA.US,D,20181114,000000,25.12,25.405,24.78,25.01,1423925,0
+AXTA.US,D,20181115,000000,24.86,25.15,24.705,24.98,2033059,0
+AXTA.US,D,20181116,000000,24.83,24.89,24.375,24.59,2146660,0
+AXTA.US,D,20181119,000000,24.51,24.8,24.38,24.39,2334628,0
+AXTA.US,D,20181120,000000,24.05,24.62,23.94,24.55,2423372,0
+AXTA.US,D,20181121,000000,24.63,25.19,24.63,24.8,1910737,0
+AXTA.US,D,20181123,000000,24.61,25.12,24.6058,24.72,755474,0
+AXTA.US,D,20181126,000000,24.86,25.28,24.54,24.64,1599219,0
+AXTA.US,D,20181127,000000,24.49,24.86,24.38,24.47,2185636,0
+AXTA.US,D,20181128,000000,24.51,24.85,24.32,24.78,2011761,0
+AXTA.US,D,20181129,000000,24.78,25.01,24.54,24.64,2074653,0
+AXTA.US,D,20181130,000000,24.56,25.24,24.56,25.03,2112890,0
+AXTA.US,D,20181203,000000,25.34,25.72,25.075,25.7,3794836,0
+AXTA.US,D,20181204,000000,25.68,25.69,24.47,24.49,2597370,0
+AXTA.US,D,20181206,000000,24.07,24.615,23.95,24.61,3726315,0
+AXTA.US,D,20181207,000000,24.61,25.03,23.65,23.79,2607101,0
+AXTA.US,D,20181210,000000,23.71,23.98,23.0032,23.25,2940511,0
+AXTA.US,D,20181211,000000,23.59,23.625,22.56,22.59,3540938,0
+AXTA.US,D,20181212,000000,22.86,23.28,22.79,22.8,3366965,0
+AXTA.US,D,20181213,000000,22.85,23.09,22.57,22.64,2799101,0
+AXTA.US,D,20181214,000000,22.43,22.65,22.08,22.23,2258663,0
+AXTA.US,D,20181217,000000,22.13,22.65,21.68,21.78,2041900,0
+AXTA.US,D,20181218,000000,22,22.22,21.575,21.92,2891218,0
+AXTA.US,D,20181219,000000,22.5,23.63,22.12,22.8,6007629,0
+AXTA.US,D,20181220,000000,22.61,22.92,22.23,22.55,3184918,0
+AXTA.US,D,20181221,000000,22.6,23.095,22.21,22.35,2353215,0
+AXTA.US,D,20181224,000000,22.03,22.41,21.86,22.07,1148583,0
+AXTA.US,D,20181226,000000,22.08,22.8,21.72,22.79,2483431,0
+AXTA.US,D,20181227,000000,22.47,22.95,22.16,22.95,1982688,0
+AXTA.US,D,20181228,000000,23.02,23.24,22.66,22.87,1854441,0
+AXTA.US,D,20181231,000000,23,23.56,22.88,23.42,2861270,0
+AXTA.US,D,20190102,000000,23.03,23.78,22.875,23.62,1828530,0
+AXTA.US,D,20190103,000000,23.44,23.47,22.73,22.93,1177376,0
+AXTA.US,D,20190104,000000,23.1,23.93,23.05,23.81,1798271,0
+AXTA.US,D,20190107,000000,23.79,24.23,23.62,23.92,1437133,0
+AXTA.US,D,20190108,000000,24.68,25.085,24.25,24.58,2357903,0
+AXTA.US,D,20190109,000000,24.48,25.09,24.45,24.98,1423979,0
+AXTA.US,D,20190110,000000,24.86,25.17,24.74,25.02,1644754,0
+AXTA.US,D,20190111,000000,24.8,25.17,24.73,24.96,1753434,0
+AXTA.US,D,20190114,000000,24.69,25,24.61,24.79,1239613,0
+AXTA.US,D,20190115,000000,24.21,24.82,24.06,24.21,1800797,0
+AXTA.US,D,20190116,000000,24.24,24.89,24.18,24.87,1662192,0
+AXTA.US,D,20190117,000000,24.84,25.23,24.59,25.21,1665817,0
+AXTA.US,D,20190118,000000,25.42,25.725,25.4,25.57,1349547,0
+AXTA.US,D,20190122,000000,25.54,25.67,24.95,25.24,1590033,0
+AXTA.US,D,20190123,000000,25.29,25.4,24.88,24.98,1605640,0
+AXTA.US,D,20190124,000000,25.05,25.61,24.99,25.38,2245566,0
+AXTA.US,D,20190125,000000,25.62,25.9,25.52,25.55,1524663,0
+AXTA.US,D,20190128,000000,25.4,25.6,25.15,25.6,2383482,0
+AXTA.US,D,20190129,000000,25.56,25.75,25.35,25.54,3790733,0
+AXTA.US,D,20190130,000000,25.87,26.45,25.61,25.66,3963344,0
+AXTA.US,D,20190131,000000,25.61,25.93,25.29,25.62,2576975,0
+AXTA.US,D,20190201,000000,25.6,26.16,25.6,25.84,2168993,0
+AXTA.US,D,20190204,000000,25.91,26.08,25.745,25.8,2072534,0
+AXTA.US,D,20190205,000000,25.81,26.28,25.81,26.26,2494155,0
+AXTA.US,D,20190206,000000,26.18,26.55,26.06,26.24,3755469,0
+AXTA.US,D,20190207,000000,26.09,26.2,25.81,25.9,1997191,0
+AXTA.US,D,20190208,000000,25.75,26.1,25.61,26.04,2000372,0
+AXTA.US,D,20190211,000000,26.11,26.49,26.02,26.42,1737943,0
+AXTA.US,D,20190212,000000,26.62,27.09,26.6,27.04,1781874,0
+AXTA.US,D,20190213,000000,27.15,27.24,26.72,26.8,1767926,0
+AXTA.US,D,20190214,000000,26.62,26.78,26.435,26.47,1367965,0
+AXTA.US,D,20190215,000000,26.66,26.69,26.42,26.68,1118243,0
+AXTA.US,D,20190219,000000,26.5,26.97,26.46,26.76,1727769,0
+AXTA.US,D,20190220,000000,26.75,27.12,26.68,26.92,1933793,0
+AXTA.US,D,20190221,000000,26.94,27.045,26.86,26.99,1031621,0
+AXTA.US,D,20190222,000000,27.15,27.29,27,27.05,1363638,0
+AXTA.US,D,20190225,000000,27.07,27.27,26.84,27.01,3238582,0
+AXTA.US,D,20190226,000000,27,27.05,26.87,26.88,2487605,0
+AXTA.US,D,20190227,000000,26.77,27.26,26.69,27.12,1251461,0
+AXTA.US,D,20190228,000000,27.15,27.15,26.58,26.73,1548595,0
+AXTA.US,D,20190301,000000,26.87,27.115,26.67,26.98,1384105,0
+AXTA.US,D,20190304,000000,27.01,27.19,26.55,26.93,1893492,0
+AXTA.US,D,20190305,000000,26.89,26.94,26.42,26.48,2688336,0
+AXTA.US,D,20190306,000000,26.52,26.695,26,26.44,1751834,0
+AXTA.US,D,20190307,000000,26.36,26.4899,25.805,25.87,1783962,0
+AXTA.US,D,20190308,000000,25.73,25.99,25.58,25.93,1291494,0
+AXTA.US,D,20190311,000000,25.98,26.46,25.97,26.39,1004326,0
+AXTA.US,D,20190312,000000,26.47,26.52,26.2,26.25,1375276,0
+AXTA.US,D,20190313,000000,26.33,26.53,26.33,26.48,1536452,0
+AXTA.US,D,20190314,000000,26.43,26.51,26.03,26.09,1310577,0
+AXTA.US,D,20190315,000000,26.14,26.28,25.89,25.96,1796600,0
+AXTA.US,D,20190318,000000,26.02,26.13,25.8,26.11,1197678,0
+AXTA.US,D,20190319,000000,26.23,26.315,25.72,25.79,1282131,0
+AXTA.US,D,20190320,000000,25.78,25.915,25.49,25.62,925405,0
+AXTA.US,D,20190321,000000,25.52,25.885,25.46,25.84,1455956,0
+AXTA.US,D,20190322,000000,25.61,25.61,24.785,24.88,2304334,0
+AXTA.US,D,20190325,000000,24.81,25.08,24.72,24.8,1624956,0
+AXTA.US,D,20190326,000000,24.94,25.18,24.88,25.09,1298530,0
+AXTA.US,D,20190327,000000,25.17,25.38,25.015,25.19,1743703,0
+AXTA.US,D,20190328,000000,25.26,25.32,25,25.15,1386523,0
+AXTA.US,D,20190329,000000,25.19,25.375,25.05,25.21,2302829,0
+AXTA.US,D,20190401,000000,25.28,25.72,25.28,25.7,1972112,0
+AXTA.US,D,20190402,000000,25.74,25.82,25.46,25.81,1008739,0
+AXTA.US,D,20190403,000000,26,26.04,25.66,25.93,2616966,0
+AXTA.US,D,20190404,000000,26.01,26.45,25.95,26.11,2718272,0
+AXTA.US,D,20190405,000000,26.15,26.73,26.11,26.68,2443984,0
+AXTA.US,D,20190408,000000,26.65,27.165,26.61,27.1,2196775,0
+AXTA.US,D,20190409,000000,26.95,26.99,26.72,26.8,1567916,0
+AXTA.US,D,20190410,000000,26.76,27.05,26.665,26.9,1477102,0
+AXTA.US,D,20190411,000000,26.93,27.07,26.78,26.99,1231521,0
+AXTA.US,D,20190412,000000,27.18,27.24,26.93,27.13,1706586,0
+AXTA.US,D,20190415,000000,27.11,27.56,27.07,27.52,2416558,0
+AXTA.US,D,20190416,000000,27.53,27.53,27.15,27.5,2163813,0
+AXTA.US,D,20190417,000000,27.57,27.92,27.47,27.51,2134903,0
+AXTA.US,D,20190418,000000,28.14,28.45,27.72,28.01,3336058,0
+AXTA.US,D,20190422,000000,27.95,27.95,27.53,27.61,921518,0
+AXTA.US,D,20190423,000000,27.66,28.005,27.55,27.67,2963326,0
+AXTA.US,D,20190424,000000,27.8,28.15,26.49,26.5,4236584,0
+AXTA.US,D,20190425,000000,26.65,26.84,26.07,26.75,3480949,0
+AXTA.US,D,20190426,000000,26.39,27.21,26.39,27.15,2461096,0
+AXTA.US,D,20190429,000000,27.25,27.3,27.01,27.15,2207538,0
+AXTA.US,D,20190430,000000,27.26,27.26,26.86,26.98,2329599,0
+AXTA.US,D,20190501,000000,26.94,27.08,26.43,26.64,2133453,0
+AXTA.US,D,20190502,000000,26.55,26.57,25.99,26.45,2625518,0
+AXTA.US,D,20190503,000000,26.53,26.925,26.45,26.89,1299498,0
+AXTA.US,D,20190506,000000,26.38,26.77,26.21,26.71,1590186,0
+AXTA.US,D,20190507,000000,26.45,26.62,25.9,26.04,2144227,0
+AXTA.US,D,20190508,000000,25.94,26.195,25.83,25.92,2019313,0
+AXTA.US,D,20190509,000000,25.58,26.107,25.51,25.98,2862347,0
+AXTA.US,D,20190510,000000,25.9,26.09,25.5,25.95,2530404,0
+AXTA.US,D,20190513,000000,25.39,25.52,25.23,25.4,1942626,0
+AXTA.US,D,20190514,000000,25.44,25.6,25.33,25.44,2102743,0
+AXTA.US,D,20190515,000000,25.23,25.63,25.06,25.52,1804949,0
+AXTA.US,D,20190516,000000,25.63,25.775,25.44,25.62,2855540,0
+AXTA.US,D,20190517,000000,25.46,25.945,25.46,25.67,1756703,0
+AXTA.US,D,20190520,000000,25.38,25.56,24.605,24.75,3373482,0
+AXTA.US,D,20190521,000000,24.91,25.21,24.82,25.08,2638672,0
+AXTA.US,D,20190522,000000,25.08,25.08,24.83,24.98,1616457,0
+AXTA.US,D,20190523,000000,24.69,24.965,24.5,24.62,1261658,0
+AXTA.US,D,20190524,000000,24.81,24.81,24.39,24.48,1435330,0
+AXTA.US,D,20190528,000000,24.49,24.66,24.27,24.37,2282344,0
+AXTA.US,D,20190529,000000,24.25,24.25,23.97,24.19,1283880,0
+AXTA.US,D,20190530,000000,24.14,24.41,24.04,24.15,1449983,0
+AXTA.US,D,20190531,000000,23.83,23.89,23.49,23.51,2508216,0
+AXTA.US,D,20190603,000000,23.45,24.2,23.34,24.16,3460862,0
+AXTA.US,D,20190604,000000,24.66,25.41,24.41,25.36,3028994,0
+AXTA.US,D,20190605,000000,25.46,25.53,25.03,25.46,3577641,0
+AXTA.US,D,20190606,000000,25.45,25.625,25.275,25.5,1949502,0
+AXTA.US,D,20190607,000000,25.57,25.71,25.33,25.41,2639886,0
+AXTA.US,D,20190610,000000,25.67,25.86,25.345,25.39,3251750,0
+AXTA.US,D,20190611,000000,25.64,25.88,25.56,25.69,2681572,0
+AXTA.US,D,20190612,000000,25.7,25.82,25.455,25.68,1115310,0
+AXTA.US,D,20190613,000000,25.87,26.18,25.63,26.18,3625419,0
+AXTA.US,D,20190614,000000,26.11,26.19,25.84,26.08,1343726,0
+AXTA.US,D,20190617,000000,26.09,26.105,25.77,25.8,1027076,0
+AXTA.US,D,20190618,000000,25.93,26.13,25.76,25.82,1542045,0
+AXTA.US,D,20190619,000000,29.65,29.8,28.8331,29.33,16820155,0
+AXTA.US,D,20190620,000000,29.39,29.98,29.13,29.79,5562961,0
+AXTA.US,D,20190621,000000,29.82,30.14,29.53,29.99,3261976,0
+AXTA.US,D,20190624,000000,30.48,30.67,29.945,30.16,6138751,0
+AXTA.US,D,20190625,000000,30.17,30.695,30.02,30.64,2907300,0
+AXTA.US,D,20190626,000000,30.65,30.72,29.9,29.91,3185079,0
+AXTA.US,D,20190627,000000,29.95,30.22,29.77,29.94,2248654,0
+AXTA.US,D,20190628,000000,29.93,30.15,29.625,29.77,4584703,0
+AXTA.US,D,20190701,000000,30.22,30.53,29.93,30.35,1796148,0
+AXTA.US,D,20190702,000000,30.36,30.38,30.08,30.3,1039819,0
+AXTA.US,D,20190703,000000,30.4,30.5,30.17,30.43,651485,0
+AXTA.US,D,20190705,000000,30.25,30.38,30.05,30.29,982602,0
+AXTA.US,D,20190708,000000,30.16,30.315,29.985,30.05,1918118,0
+AXTA.US,D,20190709,000000,29.9,30.01,29.6,29.81,1840133,0
+AXTA.US,D,20190710,000000,30.02,30.02,29.35,29.4,1195402,0
+AXTA.US,D,20190711,000000,29.45,29.505,29.15,29.38,1461663,0
+AXTA.US,D,20190712,000000,29.54,29.72,29.18,29.56,1191996,0
+AXTA.US,D,20190715,000000,29.54,29.58,29.255,29.52,1672993,0
+AXTA.US,D,20190716,000000,29.59,30.98,29.5,30.67,4192638,0
+AXTA.US,D,20190717,000000,30.87,31.32,30.135,30.22,2452281,0
+AXTA.US,D,20190718,000000,30,32.14,29.96,30.4,5534795,0
+AXTA.US,D,20190719,000000,30.59,30.66,30.15,30.15,1499373,0
+AXTA.US,D,20190722,000000,29.64,30.27,29.54,29.64,2648896,0
+AXTA.US,D,20190723,000000,29.85,30.38,29.79,30.36,2171791,0
+AXTA.US,D,20190724,000000,30.22,30.26,29.83,30.19,2568972,0
+AXTA.US,D,20190725,000000,30.46,31.2,30.04,30.73,4665769,0
+AXTA.US,D,20190726,000000,30.89,30.95,30.42,30.87,2148958,0
+AXTA.US,D,20190729,000000,30.99,30.99,30.29,30.29,1845771,0
+AXTA.US,D,20190730,000000,30.31,30.32,29.75,30.31,1802697,0
+AXTA.US,D,20190731,000000,30.21,30.32,29.29,29.63,2069529,0
+AXTA.US,D,20190801,000000,29.5,29.71,28.45,28.84,4032313,0
+AXTA.US,D,20190802,000000,28.65,28.815,28.28,28.65,1369319,0
+AXTA.US,D,20190805,000000,28.26,28.32,27.88,28.22,1499720,0
+AXTA.US,D,20190806,000000,28.25,28.365,27.925,28.28,1198435,0
+AXTA.US,D,20190807,000000,27.96,29.1,27.84,28.52,3424164,0
+AXTA.US,D,20190808,000000,29.09,29.27,28.7,29.09,1544420,0
+AXTA.US,D,20190809,000000,28.86,28.93,28.355,28.47,3285897,0
+AXTA.US,D,20190812,000000,28.32,28.335,27.83,27.945,1344727,0
+AXTA.US,D,20190813,000000,27.78,28.41,27.78,28.1,1987373,0
+AXTA.US,D,20190814,000000,27.61,27.97,27.49,27.55,2179184,0
+AXTA.US,D,20190815,000000,27.69,27.86,27.44,27.52,2276038,0
+AXTA.US,D,20190816,000000,27.37,27.95,27.3,27.73,1415617,0
+AXTA.US,D,20190819,000000,28.03,28.13,27.65,27.79,970732,0
+AXTA.US,D,20190820,000000,27.7,27.73,27.49,27.67,1339454,0
+AXTA.US,D,20190821,000000,27.83,27.84,27.57,27.64,1751043,0
+AXTA.US,D,20190822,000000,27.68,27.87,27.42,27.5,703500,0
+AXTA.US,D,20190823,000000,27.38,27.45,26.65,26.75,1126318,0
+AXTA.US,D,20190826,000000,26.94,27.08,26.71,27.08,1414725,0
+AXTA.US,D,20190827,000000,27.27,27.34,26.75,26.92,944934,0
+AXTA.US,D,20190828,000000,27.22,28.72,27.22,28.58,4373341,0
+AXTA.US,D,20190829,000000,28.85,29.25,28.7,28.92,2739521,0
+AXTA.US,D,20190830,000000,29.06,29.06,28.7,28.88,1527952,0
+AXTA.US,D,20190903,000000,28.7,28.75,28.34,28.74,1896021,0
+AXTA.US,D,20190904,000000,29.07,29.23,28.8,29.01,1193639,0
+AXTA.US,D,20190905,000000,29.3,30.18,29.28,29.64,4126286,0
+AXTA.US,D,20190906,000000,29.89,30.65,29.76,30.38,2888410,0
+AXTA.US,D,20190909,000000,30.46,30.7,29.86,30.67,3577964,0
+AXTA.US,D,20190910,000000,30.63,30.63,29.92,30.57,1940674,0
+AXTA.US,D,20190911,000000,30.54,30.565,30.17,30.29,1429788,0
+AXTA.US,D,20190912,000000,30.28,30.775,30.15,30.53,1629443,0
+AXTA.US,D,20190913,000000,30.71,31.46,30.7,31.39,3383561,0
+AXTA.US,D,20190916,000000,31.37,31.76,31.03,31.31,2518950,0
+AXTA.US,D,20190917,000000,31.17,32.2,30.66,31.73,5504981,0
+AXTA.US,D,20190918,000000,31.55,31.77,31.02,31.47,2691869,0
+AXTA.US,D,20190919,000000,31.37,31.595,31.05,31.12,2116128,0
+AXTA.US,D,20190920,000000,31.14,31.28,30.43,30.44,3203872,0
+AXTA.US,D,20190923,000000,30.28,30.68,30.28,30.44,1658138,0
+AXTA.US,D,20190924,000000,30.49,30.75,30.15,30.25,2200198,0
+AXTA.US,D,20190925,000000,30.22,30.65,30.09,30.6,925356,0
+AXTA.US,D,20190926,000000,30.47,30.48,30.04,30.21,2036279,0
+AXTA.US,D,20190927,000000,30.28,30.47,29.91,30.22,1939703,0
+AXTA.US,D,20190930,000000,30.14,30.38,29.98,30.15,1348174,0
+AXTA.US,D,20191001,000000,30.35,30.64,29.655,29.73,2110400,0
+AXTA.US,D,20191002,000000,29.44,29.805,29.19,29.72,1861309,0
+AXTA.US,D,20191003,000000,29.55,29.8,29.44,29.79,1268501,0
+AXTA.US,D,20191004,000000,29.9,30.04,29.76,30,1950366,0
+AXTA.US,D,20191007,000000,29.99,30.1735,29.81,29.84,1802267,0
+AXTA.US,D,20191008,000000,29.65,29.875,27.99,28.32,9714419,0
+AXTA.US,D,20191009,000000,28.55,28.85,28.38,28.7,2998172,0
+AXTA.US,D,20191010,000000,28.74,28.8932,28.58,28.82,1495972,0
+AXTA.US,D,20191011,000000,28.95,29.27,28.95,29.04,2624382,0
+AXTA.US,D,20191014,000000,29,29.19,28.87,28.97,1109807,0
+AXTA.US,D,20191015,000000,29.07,29.22,28.76,28.8,1613717,0
+AXTA.US,D,20191016,000000,28.71,29.15,28.68,28.72,1779850,0
+AXTA.US,D,20191017,000000,28.78,28.9,28.565,28.8,1269901,0
+AXTA.US,D,20191018,000000,28.8,28.9,28.66,28.79,2178947,0
+AXTA.US,D,20191021,000000,28.87,28.9,28.52,28.65,1514237,0
+AXTA.US,D,20191022,000000,28.8,28.985,28.47,28.9,2050884,0
+AXTA.US,D,20191023,000000,28.94,29.21,28.2,28.53,4098500,0
+AXTA.US,D,20191024,000000,29.4,29.627,28.42,28.81,2709975,0
+AXTA.US,D,20191025,000000,29.71,29.81,29.28,29.39,4685079,0
+AXTA.US,D,20191028,000000,29.39,29.94,29.3,29.77,3816074,0
+AXTA.US,D,20191029,000000,29.71,30.04,29.6,29.63,2236221,0
+AXTA.US,D,20191030,000000,29.53,29.66,29.135,29.59,2546417,0
+AXTA.US,D,20191031,000000,29.54,29.655,29.455,29.49,1783948,0
+AXTA.US,D,20191101,000000,29.66,29.95,29.66,29.7,1557176,0
+AXTA.US,D,20191104,000000,29.85,29.94,29.43,29.66,1714839,0
+AXTA.US,D,20191105,000000,29.69,29.975,29.69,29.81,2846007,0
+AXTA.US,D,20191106,000000,29.76,29.96,29.62,29.9,2833013,0
+AXTA.US,D,20191107,000000,30,30.175,29.895,29.95,1745862,0
+AXTA.US,D,20191108,000000,30,30.26,29.84,30.23,1863925,0
+AXTA.US,D,20191111,000000,30.11,30.205,29.95,30.05,884433,0
+AXTA.US,D,20191112,000000,30.07,30.185,29.925,30.07,1994582,0
+AXTA.US,D,20191113,000000,29.9,30.05,29.57,29.65,1601001,0
+AXTA.US,D,20191114,000000,29.58,29.82,29.25,29.29,1765042,0
+AXTA.US,D,20191115,000000,29.5,29.72,29.225,29.34,1971195,0
+AXTA.US,D,20191118,000000,29.32,29.52,28.875,29,1578636,0
+AXTA.US,D,20191119,000000,29.1,29.25,28.9,29.2,2081789,0
+AXTA.US,D,20191120,000000,29.14,29.36,28.77,28.86,1563073,0
+AXTA.US,D,20191121,000000,28.85,28.85,28.15,28.18,1211736,0
+AXTA.US,D,20191122,000000,28.24,28.24,27.98,28,2011916,0
+AXTA.US,D,20191125,000000,28.14,28.435,28.06,28.32,3165276,0
+AXTA.US,D,20191126,000000,28.39,28.53,28.24,28.51,3073407,0
+AXTA.US,D,20191127,000000,28.61,28.78,28.49,28.67,1088176,0
+AXTA.US,D,20191129,000000,28.67,28.77,28.445,28.47,993584,0
+AXTA.US,D,20191202,000000,28.55,28.78,28.39,28.42,1348759,0
+AXTA.US,D,20191203,000000,28.2,29.6,28.095,29.6,5495023,0
+AXTA.US,D,20191204,000000,29.76,29.995,29.365,29.57,2793998,0
+AXTA.US,D,20191205,000000,29.56,30.18,29.53,30.05,3833527,0
+AXTA.US,D,20191206,000000,30.28,30.71,30.1,30.34,5189518,0
+AXTA.US,D,20191209,000000,30.29,30.42,30.055,30.22,2466719,0
+AXTA.US,D,20191210,000000,29.96,29.99,29.57,29.65,1638315,0
+AXTA.US,D,20191211,000000,29.71,29.81,29.595,29.79,764938,0
+AXTA.US,D,20191212,000000,29.95,30.19,29.82,29.94,1475563,0
+AXTA.US,D,20191213,000000,30.02,30.6,29.87,30.24,3268800,0
+AXTA.US,D,20191216,000000,30.26,30.37,29.98,30.36,1757536,0
+AXTA.US,D,20191217,000000,30.34,30.62,30.24,30.45,1777747,0
+AXTA.US,D,20191218,000000,30.5,30.545,30.23,30.46,1298317,0
+AXTA.US,D,20191219,000000,30.51,30.6,30.1,30.2,1755439,0
+AXTA.US,D,20191220,000000,30.3,30.32,29.91,30.01,2276520,0
+AXTA.US,D,20191223,000000,30,30.345,29.82,30.26,1563166,0
+AXTA.US,D,20191224,000000,30.23,30.39,30.1,30.32,483899,0
+AXTA.US,D,20191226,000000,30.37,30.5,29.97,30.14,1029766,0
+AXTA.US,D,20191227,000000,30.22,30.455,30.1,30.27,739785,0
+AXTA.US,D,20191230,000000,30.31,30.405,30.205,30.36,809886,0
+AXTA.US,D,20191231,000000,30.32,30.49,30.295,30.4,852819,0
+AXTA.US,D,20200102,000000,30.5,30.71,30.355,30.65,2938807,0
+AXTA.US,D,20200103,000000,30.4,30.54,30.23,30.41,1531678,0
+AXTA.US,D,20200106,000000,30.39,30.39,30.02,30.18,1963655,0
+AXTA.US,D,20200107,000000,30.24,30.57,29.99,30.55,2664762,0
+AXTA.US,D,20200108,000000,30.58,30.64,30.32,30.55,1751046,0
+AXTA.US,D,20200109,000000,30.66,30.67,30.4,30.53,2038926,0
+AXTA.US,D,20200110,000000,30.61,30.91,30.51,30.79,2066772,0
+AXTA.US,D,20200113,000000,30.87,31.22,30.71,31.22,3035697,0
+AXTA.US,D,20200114,000000,31.19,31.26,30.565,30.65,2661966,0
+AXTA.US,D,20200115,000000,30.6,30.98,30.155,30.22,2205483,0
+AXTA.US,D,20200116,000000,30.27,30.36,29.62,30.09,3066874,0
+AXTA.US,D,20200117,000000,30.2,30.44,30.07,30.32,2981263,0
+AXTA.US,D,20200121,000000,30.2,30.22,29.55,29.61,2874292,0
+AXTA.US,D,20200122,000000,29.6,29.81,29.285,29.36,1954326,0
+AXTA.US,D,20200123,000000,29.2,29.345,28.95,29.26,1988348,0
+AXTA.US,D,20200124,000000,29.27,29.34,28.61,28.85,2141642,0
+AXTA.US,D,20200127,000000,28.4,28.415,28.1,28.26,2364866,0
+AXTA.US,D,20200128,000000,28.37,28.5,28.12,28.21,1558176,0
+AXTA.US,D,20200129,000000,28.33,28.71,28.03,28.11,2462846,0
+AXTA.US,D,20200130,000000,27.47,28.655,27.41,28.56,3451563,0
+AXTA.US,D,20200131,000000,28.44,28.89,27.85,28.81,3716064,0
+AXTA.US,D,20200203,000000,29.54,30.17,29.06,29.67,3778773,0
+AXTA.US,D,20200204,000000,30,30.05,29.72,29.73,1950612,0
+AXTA.US,D,20200205,000000,29.96,29.96,29.73,29.87,1493767,0
+AXTA.US,D,20200206,000000,29.94,29.95,29.43,29.73,1647429,0
+AXTA.US,D,20200207,000000,29.6,29.63,29.105,29.3,1243496,0
+AXTA.US,D,20200210,000000,29.31,29.37,28.66,28.81,2338320,0
+AXTA.US,D,20200211,000000,28.91,29.4,28.7,29.28,2894615,0
+AXTA.US,D,20200212,000000,29.54,29.77,29.3,29.52,1439369,0
+AXTA.US,D,20200213,000000,29.43,29.95,29.36,29.75,3096636,0
+AXTA.US,D,20200214,000000,29.75,29.95,29.7,29.89,2107139,0
+AXTA.US,D,20200218,000000,29.85,30.01,29.56,29.82,2460738,0
+AXTA.US,D,20200219,000000,29.91,29.95,29.73,29.73,3055738,0
+AXTA.US,D,20200220,000000,29.68,29.75,29.4426,29.65,2295248,0
+AXTA.US,D,20200221,000000,29.57,29.596,28.98,29.02,1877734,0
+AXTA.US,D,20200224,000000,28.45,28.5,27.79,28.17,3512716,0
+AXTA.US,D,20200225,000000,28.24,28.24,26.75,26.76,2538864,0
+AXTA.US,D,20200226,000000,26.92,27.35,26.34,26.57,2777907,0
+AXTA.US,D,20200227,000000,26.08,26.56,25.53,25.53,3243511,0
+AXTA.US,D,20200228,000000,24.94,25.04,24.39,24.92,5735574,0
+AXTA.US,D,20200302,000000,25.05,25.26,24.595,25.23,5382372,0
+AXTA.US,D,20200303,000000,25.16,25.6,24.52,24.9,4123358,0
+AXTA.US,D,20200304,000000,25.15,25.46,24.82,25.46,2597267,0
+AXTA.US,D,20200305,000000,24.85,24.925,23.73,24.01,4101277,0
+AXTA.US,D,20200306,000000,23.33,23.74,22.965,23.63,3698511,0
+AXTA.US,D,20200309,000000,24.57,24.57,21.02,21.03,4740397,0
+AXTA.US,D,20200310,000000,21.69,22.1,20.56,22.08,3994007,0
+AXTA.US,D,20200311,000000,21.43,21.43,19.99,20.32,4459745,0
+AXTA.US,D,20200312,000000,18.92,18.99,16.71,17.97,5049630,0
+AXTA.US,D,20200313,000000,19.03,19.75,17.9,19.73,4640911,0
+AXTA.US,D,20200316,000000,17.39,17.77,14.51,15.56,4459856,0
+AXTA.US,D,20200317,000000,15.95,16.2,14.48,14.52,6709618,0
+AXTA.US,D,20200318,000000,13.58,14.48,12.92,14.2,4722107,0
+AXTA.US,D,20200319,000000,13.9,17.12,13.84,16.39,6197110,0
+AXTA.US,D,20200320,000000,16.94,17.08,14.72,14.79,6106638,0
+AXTA.US,D,20200323,000000,14.83,14.93,13.4036,13.67,3801170,0
+AXTA.US,D,20200324,000000,14.17,15.44,13.72,14.73,5731350,0
+AXTA.US,D,20200325,000000,14.99,17.35,14.82,16.52,7764858,0
+AXTA.US,D,20200326,000000,16.93,18.66,16.69,17.47,7173089,0
+AXTA.US,D,20200327,000000,16.69,18.21,16.48,17.69,3250542,0
+AXTA.US,D,20200330,000000,17.69,18.1,16.78,18.07,2505833,0
+AXTA.US,D,20200331,000000,17.61,18.2,17.02,17.27,5926935,0
+AXTA.US,D,20200401,000000,16.64,16.64,15.55,16.27,3451555,0
+AXTA.US,D,20200402,000000,16.14,17.06,16.06,16.38,4228806,0
+AXTA.US,D,20200403,000000,16.19,16.42,15.43,15.51,4542348,0
+AXTA.US,D,20200406,000000,16.32,17.22,16.22,16.64,6127680,0
+AXTA.US,D,20200407,000000,17.56,17.84,16.65,16.7,4471974,0
+AXTA.US,D,20200408,000000,16.9,18.12,16.84,17.98,2208478,0
+AXTA.US,D,20200409,000000,18.28,19.16,18.2,18.63,2735268,0
+AXTA.US,D,20200413,000000,18.37,18.57,17.68,18.19,1730232,0
+AXTA.US,D,20200414,000000,18.6,18.8,18.265,18.36,2783622,0
+AXTA.US,D,20200415,000000,17.58,17.69,17.26,17.34,2390854,0
+AXTA.US,D,20200416,000000,17.41,17.41,16.16,16.63,4731884,0
+AXTA.US,D,20200417,000000,17.1,18.45,16.86,18.26,2947171,0
+AXTA.US,D,20200420,000000,17.8,18.02,17.26,17.37,1885374,0
+AXTA.US,D,20200421,000000,16.84,17.21,16.375,17.05,3033917,0
+AXTA.US,D,20200422,000000,17.44,18.1254,17.28,18,2513885,0
+AXTA.US,D,20200423,000000,18.22,18.58,18.02,18.25,1896858,0
+AXTA.US,D,20200424,000000,18.32,18.57,17.95,18.45,1352204,0
+AXTA.US,D,20200427,000000,18.54,19.225,18.4,19.14,2296153,0
+AXTA.US,D,20200428,000000,19.53,19.93,18.95,19.26,3015784,0
+AXTA.US,D,20200429,000000,19.75,20.25,19.65,19.8,1930695,0
+AXTA.US,D,20200430,000000,19.57,20.025,19.13,19.74,2027628,0
+AXTA.US,D,20200501,000000,19.31,19.48,18.395,18.87,1106680,0
+AXTA.US,D,20200504,000000,18.65,19.18,18.06,19.13,1870270,0
+AXTA.US,D,20200505,000000,19.39,19.73,19.21,19.3,1530337,0
+AXTA.US,D,20200506,000000,19.39,20.16,18.425,18.45,2383733,0
+AXTA.US,D,20200507,000000,18.78,19.51,18.74,19.04,2409688,0
+AXTA.US,D,20200508,000000,19.34,19.93,19.34,19.61,2289092,0
+AXTA.US,D,20200511,000000,19.36,19.82,18.99,19.62,2078972,0
+AXTA.US,D,20200512,000000,20.25,20.25,19.54,19.65,2672808,0
+AXTA.US,D,20200513,000000,19.42,19.425,18.66,19.15,3427709,0
+AXTA.US,D,20200514,000000,18.43,19.63,18.35,19.55,3320027,0
+AXTA.US,D,20200515,000000,19.35,19.82,19.26,19.7,1378519,0
+AXTA.US,D,20200518,000000,20.61,21.25,20.61,21,2125221,0
+AXTA.US,D,20200519,000000,20.95,21.46,20.73,20.94,3640478,0
+AXTA.US,D,20200520,000000,21.24,21.71,21.11,21.16,2574926,0
+AXTA.US,D,20200521,000000,21.1,21.47,21.07,21.31,1581050,0
+AXTA.US,D,20200522,000000,21.33,21.59,20.99,21.54,1783109,0
+AXTA.US,D,20200526,000000,22.32,23.15,22.16,23.11,3613271,0
+AXTA.US,D,20200527,000000,23.62,24.01,23.21,23.9,5407264,0
+AXTA.US,D,20200528,000000,24.16,24.16,23.14,23.32,4114331,0
+AXTA.US,D,20200529,000000,23.16,23.4546,22.67,23.11,4646591,0
+AXTA.US,D,20200601,000000,23.06,23.55,23.035,23.3,2019874,0
+AXTA.US,D,20200602,000000,22.88,23.63,22.88,23.33,3571215,0
+AXTA.US,D,20200603,000000,23.73,24.495,23.59,24.44,3726040,0
+AXTA.US,D,20200604,000000,24.35,24.545,23.9,24.5,2469871,0
+AXTA.US,D,20200605,000000,25.31,25.57,24.61,24.7,4506117,0
+AXTA.US,D,20200608,000000,24.8,25.34,24.78,25.17,2406657,0
+AXTA.US,D,20200609,000000,24.81,24.83,24.165,24.25,1659752,0
+AXTA.US,D,20200610,000000,24.22,24.22,23.305,23.47,2365306,0
+AXTA.US,D,20200611,000000,22.79,22.95,21.55,21.7,2451455,0
+AXTA.US,D,20200612,000000,22.68,22.98,21.66,22.19,2544932,0
+AXTA.US,D,20200615,000000,21.55,22.935,21.4,22.82,1732254,0
+AXTA.US,D,20200616,000000,23.62,23.93,22.36,22.72,2702452,0
+AXTA.US,D,20200617,000000,23.12,23.16,22.56,22.68,1397639,0
+AXTA.US,D,20200618,000000,22.47,22.7,22.2,22.3,1366492,0
+AXTA.US,D,20200619,000000,22.69,22.74,21.8,22.09,1552679,0
+AXTA.US,D,20200622,000000,21.91,22.27,21.55,22.1,1415536,0
+AXTA.US,D,20200623,000000,22.42,22.61,22.19,22.24,1900332,0
+AXTA.US,D,20200624,000000,21.91,21.96,21.265,21.44,2415439,0
+AXTA.US,D,20200625,000000,21.27,21.77,20.88,21.72,2671558,0
+AXTA.US,D,20200626,000000,21.68,21.72,21.29,21.43,4533514,0
+AXTA.US,D,20200629,000000,21.72,22.35,21.45,22.17,1551125,0
+AXTA.US,D,20200630,000000,22.09,22.675,21.89,22.55,2131318,0
+AXTA.US,D,20200701,000000,22.65,22.8,21.94,22.11,1911013,0
+AXTA.US,D,20200702,000000,22.49,22.81,22.035,22.45,3129965,0
+AXTA.US,D,20200706,000000,23,23.08,22.54,22.68,2488600,0
+AXTA.US,D,20200707,000000,22.37,22.52,22.125,22.24,1473634,0
+AXTA.US,D,20200708,000000,22.15,22.54,22.01,22.23,1608945,0
+AXTA.US,D,20200709,000000,22.26,22.27,21.51,21.82,1620454,0
+AXTA.US,D,20200710,000000,21.92,22.26,21.74,22.24,759785,0
+AXTA.US,D,20200713,000000,22.62,23.07,22.26,22.31,1603551,0
+AXTA.US,D,20200714,000000,22.16,22.82,22.12,22.81,1681414,0
+AXTA.US,D,20200715,000000,23.42,23.95,23.335,23.88,1658554,0
+AXTA.US,D,20200716,000000,23.79,24.045,23.575,23.74,1327238,0
+AXTA.US,D,20200717,000000,23.88,24.11,23.73,24.03,1929821,0
+AXTA.US,D,20200720,000000,23.9,23.98,23.325,23.39,1671044,0
+AXTA.US,D,20200721,000000,23.2,23.5,22.725,22.79,2372045,0
+AXTA.US,D,20200722,000000,22.89,23.1,22.75,22.92,1652173,0
+AXTA.US,D,20200723,000000,22.86,23.47,22.84,23.09,2262577,0
+AXTA.US,D,20200724,000000,22.99,22.99,22.61,22.74,1786968,0
+AXTA.US,D,20200727,000000,22.85,23.26,22.7,23.11,1417911,0
+AXTA.US,D,20200728,000000,23.06,23.28,22.715,23.01,1989203,0
+AXTA.US,D,20200729,000000,20.5032,23.16,20.25,23.05,4643755,0
+AXTA.US,D,20200730,000000,22.84,22.89,22.12,22.22,2227603,0
+AXTA.US,D,20200731,000000,22.15,22.255,21.66,22.2,2471769,0
+AXTA.US,D,20200803,000000,22.26,22.52,21.895,22.32,2102875,0
+AXTA.US,D,20200804,000000,22.39,22.7,22.02,22.45,1721820,0
+AXTA.US,D,20200805,000000,22.66,23.09,22.66,23.01,1500115,0
+AXTA.US,D,20200806,000000,23.03,23.15,22.675,22.88,1813739,0
+AXTA.US,D,20200807,000000,22.89,23.38,22.655,23.36,1602379,0
+AXTA.US,D,20200810,000000,23.44,23.56,22.685,23.23,5571649,0
+AXTA.US,D,20200811,000000,23.79,24.61,23.78,24.04,3364179,0
+AXTA.US,D,20200812,000000,24.28,24.465,24.015,24.33,2296315,0
+AXTA.US,D,20200813,000000,24.11,24.285,23.61,24,2327732,0
+AXTA.US,D,20200814,000000,23.95,24.185,23.7928,23.9,1427909,0
+AXTA.US,D,20200817,000000,23.96,24.03,23.7,23.88,1129808,0
+AXTA.US,D,20200818,000000,23.75,24.015,23.55,23.81,1671972,0
+AXTA.US,D,20200819,000000,23.78,24.11,23.59,23.74,1833117,0
+AXTA.US,D,20200820,000000,23.52,23.86,23.38,23.64,1215994,0
+AXTA.US,D,20200821,000000,23.54,23.95,23.49,23.8,1185040,0
+AXTA.US,D,20200824,000000,24.02,24.35,23.82,24.13,2010360,0
+AXTA.US,D,20200825,000000,24.2,24.6,23.72,24.12,1508641,0
+AXTA.US,D,20200826,000000,24.1,24.24,23.705,23.86,1034225,0
+AXTA.US,D,20200827,000000,23.92,24.09,23.7,23.86,1579765,0
+AXTA.US,D,20200828,000000,23.86,24.33,23.54,24.29,1675919,0
+AXTA.US,D,20200831,000000,24.28,24.29,23.72,23.85,1542409,0
+AXTA.US,D,20200901,000000,23.62,24.38,23.55,24.37,2847594,0
+AXTA.US,D,20200902,000000,24.43,24.66,24.11,24.27,2479403,0
+AXTA.US,D,20200903,000000,24.22,24.3,22.98,23.18,2966759,0
+AXTA.US,D,20200904,000000,23.45,23.49,22.955,23.07,2432401,0
+AXTA.US,D,20200908,000000,22.78,23.07,22.32,22.36,2011222,0
+AXTA.US,D,20200909,000000,22.52,22.835,22.35,22.63,2796509,0
+AXTA.US,D,20200910,000000,22.83,23.295,22.72,22.82,3680126,0
+AXTA.US,D,20200911,000000,22.93,23.29,22.77,23.17,2535384,0
+AXTA.US,D,20200914,000000,23.17,24.4782,23.04,24.19,6184466,0
+AXTA.US,D,20200915,000000,24.25,24.47,24.03,24.38,2702724,0
+AXTA.US,D,20200916,000000,24.45,25.135,24.4,24.69,2655052,0
+AXTA.US,D,20200917,000000,24.38,24.745,23.82,24.64,3235701,0
+AXTA.US,D,20200918,000000,24.63,24.99,23.85,23.94,4618103,0
+AXTA.US,D,20200921,000000,23.31,23.365,22.405,22.93,4136982,0
+AXTA.US,D,20200922,000000,23.11,23.2802,22.755,22.86,2209943,0
+AXTA.US,D,20200923,000000,22.76,22.86,21.705,21.77,3122974,0
+AXTA.US,D,20200924,000000,21.7,21.97,21.43,21.63,2125588,0
+AXTA.US,D,20200925,000000,21.46,22.16,21.45,21.92,2725242,0
+AXTA.US,D,20200928,000000,22.38,22.85,22.29,22.54,2216799,0
+AXTA.US,D,20200929,000000,22.68,22.68,22.04,22.09,2676586,0
+AXTA.US,D,20200930,000000,22.2,22.485,22.03,22.17,2440630,0
+AXTA.US,D,20201001,000000,22.31,23.6704,22.31,23.5,7963605,0
+AXTA.US,D,20201002,000000,23.06,24.19,23.0001,24,3496090,0
+AXTA.US,D,20201005,000000,24.31,24.775,24.24,24.62,2676877,0
+AXTA.US,D,20201006,000000,24.87,25.42,24.74,24.77,3122263,0
+AXTA.US,D,20201007,000000,25.17,25.56,25.135,25.29,2811552,0
+AXTA.US,D,20201008,000000,25.78,26.21,25.415,25.45,2890600,0
+AXTA.US,D,20201009,000000,25.69,25.97,25.375,25.69,2009784,0
+AXTA.US,D,20201012,000000,25.9,25.96,25.605,25.93,2183844,0
+AXTA.US,D,20201013,000000,25.87,25.98,24.84,24.94,3281361,0
+AXTA.US,D,20201014,000000,25.88,25.97,25.175,25.3,5876874,0
+AXTA.US,D,20201015,000000,25.04,25.65,24.7603,25.64,2467131,0
+AXTA.US,D,20201016,000000,25.87,26.06,25.615,25.64,2602890,0
+AXTA.US,D,20201019,000000,25.71,25.815,25.13,25.17,2108967,0
+AXTA.US,D,20201020,000000,25.43,26.15,25.33,25.57,2359709,0
+AXTA.US,D,20201021,000000,25.46,26.39,25.46,25.69,3703818,0
+AXTA.US,D,20201022,000000,27.5,27.5,25.46,26.68,5968367,0
+AXTA.US,D,20201023,000000,26.99,27.76,26.65,26.77,3941754,0
+AXTA.US,D,20201026,000000,26.48,26.59,25.82,26.19,2158382,0
+AXTA.US,D,20201027,000000,26.1,26.19,25.28,25.42,2693354,0
+AXTA.US,D,20201028,000000,24.77,25.235,24.38,24.84,3531525,0
+AXTA.US,D,20201029,000000,24.73,25.63,24.6986,25.38,2570183,0
+AXTA.US,D,20201030,000000,25.16,25.45,24.78,25.11,2987146,0
+AXTA.US,D,20201102,000000,25.39,25.75,25,25.64,3109243,0
+AXTA.US,D,20201103,000000,26.04,26.06,25.565,25.78,2367872,0
+AXTA.US,D,20201104,000000,25.7,26.28,25.22,25.91,3150271,0
+AXTA.US,D,20201105,000000,26.31,26.895,26.27,26.53,3720108,0
+AXTA.US,D,20201106,000000,26.72,26.84,26.43,26.51,2319760,0
+AXTA.US,D,20201109,000000,28.04,28.9,27.39,27.88,4147328,0
+AXTA.US,D,20201110,000000,28.1,28.49,27.475,28.04,3225043,0
+AXTA.US,D,20201111,000000,27.99,28.15,27.2,27.63,2646899,0
+AXTA.US,D,20201112,000000,27.33,27.54,26.605,26.82,1871433,0
+AXTA.US,D,20201113,000000,27.18,27.935,27.06,27.82,2308386,0
+AXTA.US,D,20201116,000000,28.48,28.485,28.04,28.3,1753434,0
+AXTA.US,D,20201117,000000,28.12,28.605,27.66,28.37,2465720,0
+AXTA.US,D,20201118,000000,28.45,28.54,28.185,28.19,1162466,0
+AXTA.US,D,20201119,000000,28.02,28.4,27.45,28.24,1419921,0
+AXTA.US,D,20201120,000000,28.18,28.3,28,28.14,1276043,0
+AXTA.US,D,20201123,000000,28.4,28.585,28.15,28.49,1369188,0
+AXTA.US,D,20201124,000000,28.93,29.33,28.58,28.74,2717740,0
+AXTA.US,D,20201125,000000,28.59,28.97,28.47,28.79,2533401,0
+AXTA.US,D,20201127,000000,28.9,29.07,28.75,28.91,480565,0
+AXTA.US,D,20201130,000000,28.67,28.79,28.36,28.61,2842437,0
+AXTA.US,D,20201201,000000,29,29.88,28.91,29.21,4441435,0
+AXTA.US,D,20201202,000000,28.89,29.04,28.51,28.59,1577010,0
+AXTA.US,D,20201203,000000,28.68,29.06,28.4,28.53,1097556,0
+AXTA.US,D,20201204,000000,28.67,29.37,28.655,29.35,1934288,0
+AXTA.US,D,20201207,000000,29.23,29.23,28.83,29.07,2272164,0
+AXTA.US,D,20201208,000000,28.94,29.29,28.73,28.83,2260926,0
+AXTA.US,D,20201209,000000,28.98,29.25,28.64,28.98,1081171,0
+AXTA.US,D,20201210,000000,28.81,28.99,28.36,28.6,1589076,0
+AXTA.US,D,20201211,000000,28.3,28.65,28.11,28.6,2108228,0
+AXTA.US,D,20201214,000000,28.99,29.11,28.61,28.71,2540945,0
+AXTA.US,D,20201215,000000,29,29.1,28.48,28.91,2143941,0
+AXTA.US,D,20201216,000000,28.99,29.07,28.52,28.76,1374748,0
+AXTA.US,D,20201217,000000,28.94,29.17,28.74,29.16,1935272,0
+AXTA.US,D,20201218,000000,29.1,29.24,28.735,29,2688401,0
+AXTA.US,D,20201221,000000,28.57,28.85,28.27,28.76,2674175,0
+AXTA.US,D,20201222,000000,28.79,28.81,28.25,28.3,2222910,0
+AXTA.US,D,20201223,000000,28.48,28.99,28.44,28.51,2145902,0
+AXTA.US,D,20201224,000000,28.54,28.77,28.32,28.76,516319,0
+AXTA.US,D,20201228,000000,28.93,29.07,28.37,28.38,1002429,0
+AXTA.US,D,20201229,000000,28.46,28.8,28.065,28.28,1126641,0
+AXTA.US,D,20201230,000000,28.31,28.71,28.31,28.56,1055813,0
+AXTA.US,D,20201231,000000,28.59,28.82,28.34,28.55,980919,0
+AXTA.US,D,20210104,000000,28.69,28.78,28.105,28.2,1937004,0
+AXTA.US,D,20210105,000000,28.33,28.995,28.16,28.93,2936777,0
+AXTA.US,D,20210106,000000,29.3,29.96,29.12,29.63,2638006,0
+AXTA.US,D,20210107,000000,29.87,29.99,29.45,29.8,1523751,0
+AXTA.US,D,20210108,000000,29.91,29.91,29.275,29.43,1778207,0
+AXTA.US,D,20210111,000000,29.09,30.33,29.01,30.18,2311737,0
+AXTA.US,D,20210112,000000,30.2,31.48,29.985,31,5296635,0
+AXTA.US,D,20210113,000000,31.12,31.19,30.035,30.34,2866043,0
+AXTA.US,D,20210114,000000,30.53,30.64,29.84,30.03,2600812,0
+AXTA.US,D,20210115,000000,29.43,29.53,28.85,29.07,2168687,0
+AXTA.US,D,20210119,000000,29.14,29.18,28.61,28.87,2378388,0
+AXTA.US,D,20210120,000000,29.13,29.275,28.615,28.69,1763456,0
+AXTA.US,D,20210121,000000,28.67,28.81,28.265,28.34,2594714,0
+AXTA.US,D,20210122,000000,27.91,27.98,27.19,27.57,3587198,0
+AXTA.US,D,20210125,000000,27.55,27.775,27.03,27.73,2290125,0
+AXTA.US,D,20210126,000000,27.9,28.37,27.45,27.79,4182188,0
+AXTA.US,D,20210127,000000,27.28,27.44,26.565,26.71,4058195,0
+AXTA.US,D,20210128,000000,26.94,27.68,26.77,27.33,3510932,0
+AXTA.US,D,20210129,000000,27.12,27.19,26.69,26.99,3229521,0
+AXTA.US,D,20210201,000000,27.35,27.78,27.06,27.77,2201364,0
+AXTA.US,D,20210202,000000,27.88,27.99,27.22,27.51,3043074,0
+AXTA.US,D,20210203,000000,27.65,28.04,27.65,28.03,2381869,0
+AXTA.US,D,20210204,000000,28.11,28.31,27.35,27.44,2019980,0
+AXTA.US,D,20210205,000000,27.76,27.98,27.52,27.74,1749469,0
+AXTA.US,D,20210208,000000,27.88,28.12,27.68,28.06,1630719,0
+AXTA.US,D,20210209,000000,27.99,28.025,27.32,27.36,1680110,0
+AXTA.US,D,20210210,000000,27.5,27.905,27.4,27.7,2093633,0
+AXTA.US,D,20210211,000000,27.8,27.8,27.19,27.55,3105720,0
+AXTA.US,D,20210212,000000,27.4,27.54,27.11,27.24,2114125,0
+AXTA.US,D,20210216,000000,27.4,27.59,26.975,27.13,2924597,0
+AXTA.US,D,20210217,000000,26.88,27.09,26.55,27.03,3127305,0
+AXTA.US,D,20210218,000000,27.5,28.09,27.05,27.6,4140701,0
+AXTA.US,D,20210219,000000,27.85,28.75,27.83,28.46,4265266,0
+AXTA.US,D,20210222,000000,28.3,29.37,28.2,28.98,5218181,0
+AXTA.US,D,20210223,000000,29.03,29.03,28.21,28.5,4425464,0
+AXTA.US,D,20210224,000000,28.67,28.807,28.22,28.62,2887182,0
+AXTA.US,D,20210225,000000,28.5,28.79,27.52,27.85,4196998,0
+AXTA.US,D,20210226,000000,27.92,28.02,27.27,27.34,3130890,0
+AXTA.US,D,20210301,000000,27.73,28.57,27.62,28.24,3439718,0
+AXTA.US,D,20210302,000000,28.33,29.18,28.305,29.01,2464970,0
+AXTA.US,D,20210303,000000,29.01,29.16,28.49,28.5,2279882,0
+AXTA.US,D,20210304,000000,28.4,28.61,27.45,28.04,3414432,0
+AXTA.US,D,20210305,000000,28.4,28.95,27.985,28.86,2820257,0
+AXTA.US,D,20210308,000000,28.27,29.83,28.27,29.54,3594690,0
+AXTA.US,D,20210309,000000,29.77,29.77,29.205,29.28,2778729,0
+AXTA.US,D,20210310,000000,29.4,30.37,29.29,30.15,4040427,0
+AXTA.US,D,20210311,000000,30.25,30.6,29.845,29.93,2166931,0
+AXTA.US,D,20210312,000000,29.96,30.04,29.61,29.95,2229713,0
+AXTA.US,D,20210315,000000,30,30.03,29.445,29.74,1833539,0
+AXTA.US,D,20210316,000000,29.75,29.9,28.89,29.07,2116937,0
+AXTA.US,D,20210317,000000,29.17,29.35,28.9,29.22,2542607,0
+AXTA.US,D,20210318,000000,29.22,29.71,29.06,29.54,2470829,0
+AXTA.US,D,20210319,000000,29.42,29.55,28.72,29.33,3173697,0
+AXTA.US,D,20210322,000000,29.26,29.59,28.93,29.42,1975345,0
+AXTA.US,D,20210323,000000,29.33,29.7,28.68,28.76,2805899,0
+AXTA.US,D,20210324,000000,28.86,29.3,28.73,28.75,2549749,0
+AXTA.US,D,20210325,000000,28.63,29.36,28.25,29.23,2971123,0
+AXTA.US,D,20210326,000000,29.43,29.78,29.26,29.72,1740287,0
+AXTA.US,D,20210329,000000,29.82,29.87,29.31,29.35,2343978,0
+AXTA.US,D,20210330,000000,29.29,29.67,29.2,29.57,1607354,0
+AXTA.US,D,20210331,000000,29.59,29.825,29.5,29.58,3222100,0
+AXTA.US,D,20210401,000000,29.76,30,29.54,29.97,2586482,0
+AXTA.US,D,20210405,000000,30.21,30.535,30.06,30.38,2260381,0
+AXTA.US,D,20210406,000000,30.19,30.67,30.179,30.38,2166235,0
+AXTA.US,D,20210407,000000,30.34,30.44,29.44,29.54,3908504,0
+AXTA.US,D,20210408,000000,29.34,29.73,29.1449,29.56,3907779,0
+AXTA.US,D,20210409,000000,29.72,29.915,29.48,29.87,1790566,0
+AXTA.US,D,20210412,000000,29.93,30.17,29.72,30.12,2334408,0
+AXTA.US,D,20210413,000000,29.84,29.99,29.56,29.67,2858162,0
+AXTA.US,D,20210414,000000,29.58,30.075,29.52,29.87,1914065,0
+AXTA.US,D,20210415,000000,30.05,30.34,29.86,30.2,2680927,0
+AXTA.US,D,20210416,000000,31.19,31.755,30.92,31.64,8172629,0
+AXTA.US,D,20210419,000000,31.57,31.765,31.16,31.69,3898867,0
+AXTA.US,D,20210420,000000,31.66,31.8,31.235,31.38,2498481,0
+AXTA.US,D,20210421,000000,31.44,32.04,31.32,31.98,2860743,0
+AXTA.US,D,20210422,000000,32.11,32.355,31.745,31.85,3486249,0
+AXTA.US,D,20210423,000000,32.15,32.69,31.77,32.51,3237988,0
+AXTA.US,D,20210426,000000,32.88,32.93,32.46,32.52,4791236,0
+AXTA.US,D,20210427,000000,31.55,32.64,31.17,32.45,4732346,0
+AXTA.US,D,20210428,000000,32.48,32.85,32.31,32.63,3341975,0
+AXTA.US,D,20210429,000000,32.69,32.69,31.8,32.18,3712641,0
+AXTA.US,D,20210430,000000,31.93,32.125,31.75,31.89,2442111,0
+AXTA.US,D,20210503,000000,32.01,32.67,31.81,32.35,2338949,0
+AXTA.US,D,20210504,000000,32.23,33.1,32.16,33.07,2699585,0
+AXTA.US,D,20210505,000000,33.25,33.56,33.21,33.23,2026813,0
+AXTA.US,D,20210506,000000,33.22,33.51,32.96,33.5,2084392,0
+AXTA.US,D,20210507,000000,33.5,33.81,33.22,33.71,1906881,0
+AXTA.US,D,20210510,000000,34,34.2,33.68,33.68,2285157,0
+AXTA.US,D,20210511,000000,33.47,33.79,33.25,33.51,2843038,0
+AXTA.US,D,20210512,000000,33.24,33.45,31.49,31.69,6731133,0
+AXTA.US,D,20210513,000000,31.89,32.92,31.8,32.74,4648255,0
+AXTA.US,D,20210514,000000,32.85,32.85,32.45,32.64,2480875,0
+AXTA.US,D,20210517,000000,32.62,33.095,32.23,32.88,2498124,0
+AXTA.US,D,20210518,000000,32.54,32.75,32.355,32.45,3904613,0
+AXTA.US,D,20210519,000000,32.04,32.26,31.77,31.99,3878245,0
+AXTA.US,D,20210520,000000,32.03,32.03,31.4,31.62,5005234,0
+AXTA.US,D,20210521,000000,31.88,32.05,31.435,31.46,3699250,0
+AXTA.US,D,20210524,000000,31.64,31.64,31.19,31.59,3566983,0
+AXTA.US,D,20210525,000000,31.54,31.735,31.22,31.39,5276346,0
+AXTA.US,D,20210526,000000,31.44,31.66,31.28,31.55,4585016,0
+AXTA.US,D,20210527,000000,31.87,32.41,31.68,32.14,18965888,0
+AXTA.US,D,20210528,000000,32.37,32.595,32.19,32.44,3176442,0
+AXTA.US,D,20210601,000000,32.98,33.04,32.55,32.66,3512035,0
+AXTA.US,D,20210602,000000,32.69,32.86,32.49,32.78,3336701,0
+AXTA.US,D,20210603,000000,32.55,32.89,32.38,32.76,4790259,0
+AXTA.US,D,20210604,000000,32.9,32.93,32.37,32.6,2380647,0
+AXTA.US,D,20210607,000000,32.63,32.76,32.1,32.1,1239736,0
+AXTA.US,D,20210608,000000,31.93,32.105,31.645,31.97,1706292,0
+AXTA.US,D,20210609,000000,31.76,32.01,31.6,31.69,2205523,0
+AXTA.US,D,20210610,000000,31.82,31.87,31.2,31.38,2069861,0
+AXTA.US,D,20210611,000000,31.67,31.83,31.415,31.61,1619365,0
+AXTA.US,D,20210614,000000,31.54,31.68,30.99,31.33,2687937,0
+AXTA.US,D,20210615,000000,31.42,31.52,31.08,31.35,2072059,0
+AXTA.US,D,20210616,000000,31.31,31.52,30.99,31.33,4669982,0
+AXTA.US,D,20210617,000000,31.48,31.57,30.86,31.05,4380544,0
+AXTA.US,D,20210618,000000,30.68,31.105,30.61,30.98,4414333,0
+AXTA.US,D,20210621,000000,31.29,31.62,31.21,31.53,2732448,0
+AXTA.US,D,20210622,000000,31.61,31.63,31.225,31.4,2392050,0
+AXTA.US,D,20210623,000000,31.34,31.49,30.92,30.93,2046676,0
+AXTA.US,D,20210624,000000,31.05,31.05,30.54,30.78,1933363,0
+AXTA.US,D,20210625,000000,30.81,31.055,30.78,30.91,3210152,0
+AXTA.US,D,20210628,000000,30.82,30.9148,30.31,30.58,1946476,0
+AXTA.US,D,20210629,000000,30.82,31.04,30.355,30.38,2231017,0
+AXTA.US,D,20210630,000000,30.23,30.52,30.23,30.49,2448698,0
+AXTA.US,D,20210701,000000,30.65,30.85,30.51,30.62,1989058,0
+AXTA.US,D,20210702,000000,30.62,30.91,30.39,30.87,2024583,0
+AXTA.US,D,20210706,000000,30.85,30.85,29.805,30.14,3344740,0
+AXTA.US,D,20210707,000000,29.95,30.65,29.95,30.5,2529288,0
+AXTA.US,D,20210708,000000,30.27,30.315,29.86,30.03,2628295,0
+AXTA.US,D,20210709,000000,30.42,30.55,30.11,30.37,2092357,0
+AXTA.US,D,20210712,000000,30.11,30.56,30,30.43,2040180,0
+AXTA.US,D,20210713,000000,30.23,30.27,29.7,29.81,2317818,0
+AXTA.US,D,20210714,000000,29.83,30.185,29.7,29.97,1530705,0
+AXTA.US,D,20210715,000000,29.75,30.07,29.505,29.66,1944634,0
+AXTA.US,D,20210716,000000,29.74,29.88,28.72,28.74,4218106,0
+AXTA.US,D,20210719,000000,28.09,28.43,27.82,27.99,3037781,0
+AXTA.US,D,20210720,000000,26.96,28.05,26.42,27.91,6818438,0
+AXTA.US,D,20210721,000000,28.16,28.555,28.16,28.51,3108970,0
+AXTA.US,D,20210722,000000,28.59,28.68,28.35,28.43,3405618,0
+AXTA.US,D,20210723,000000,28.61,29.06,28.52,28.98,4231501,0
+AXTA.US,D,20210726,000000,29.06,29.5,28.68,29.38,4493979,0
+AXTA.US,D,20210727,000000,29.56,30.365,29.22,30.24,8775154,0
+AXTA.US,D,20210728,000000,30.02,30.31,29.51,29.97,4498117,0
+AXTA.US,D,20210729,000000,30.08,30.365,30.025,30.13,3138167,0
+AXTA.US,D,20210730,000000,30.2,30.35,29.96,30.1,1939441,0
+AXTA.US,D,20210802,000000,30.17,30.46,29.85,29.97,2130852,0
+AXTA.US,D,20210803,000000,29.89,30.27,29.73,30.24,3467669,0
+AXTA.US,D,20210804,000000,30.12,30.2,29.755,29.78,2326315,0
+AXTA.US,D,20210805,000000,29.91,30.09,29.625,29.72,1964613,0
+AXTA.US,D,20210806,000000,29.94,30.215,29.79,30.17,1416987,0
+AXTA.US,D,20210809,000000,30.15,30.39,29.92,30.33,1827312,0
+AXTA.US,D,20210810,000000,30.38,30.8099,30.24,30.76,4137200,0
+AXTA.US,D,20210811,000000,30.86,31.31,30.64,31.25,2064324,0
+AXTA.US,D,20210812,000000,31.4,31.57,31.04,31.5,1690855,0
+AXTA.US,D,20210813,000000,31.55,31.94,31.45,31.89,2785406,0
+AXTA.US,D,20210816,000000,31.79,31.79,31.38,31.42,1823327,0
+AXTA.US,D,20210817,000000,31.14,31.26,30.73,31.09,2211737,0
+AXTA.US,D,20210818,000000,31.06,31.14,30.81,30.84,1625401,0
+AXTA.US,D,20210819,000000,30.42,30.68,30.2195,30.41,2543289,0
+AXTA.US,D,20210820,000000,30.28,30.71,30.225,30.68,2344677,0
+AXTA.US,D,20210823,000000,30.84,30.94,30.425,30.54,1511511,0
+AXTA.US,D,20210824,000000,30.71,31.15,30.53,30.97,1426871,0
+AXTA.US,D,20210825,000000,30.87,31.35,30.71,31.25,1338389,0
+AXTA.US,D,20210826,000000,31.14,31.335,30.9,30.92,1023148,0
+AXTA.US,D,20210827,000000,31,31.429,31,31.3,1228583,0
+AXTA.US,D,20210830,000000,31.51,31.51,30.985,31,1736672,0
+AXTA.US,D,20210831,000000,30.915,31.06,30.51,30.54,1740552,0
+AXTA.US,D,20210901,000000,30.48,30.57,30.1,30.25,2131401,0
+AXTA.US,D,20210902,000000,30.26,30.415,29.96,30.06,2662596,0
+AXTA.US,D,20210903,000000,29.99,30.14,29.64,29.86,2002539,0
+AXTA.US,D,20210907,000000,29.08,29.415,29.06,29.31,3795744,0
+AXTA.US,D,20210908,000000,29.24,29.2901,28.92,29.07,2796085,0
+AXTA.US,D,20210909,000000,28.55,29.83,28.51,29.52,3585772,0
+AXTA.US,D,20210910,000000,29.54,29.64,28.95,28.96,1755927,0
+AXTA.US,D,20210913,000000,29.21,29.44,29.05,29.28,1860854,0
+AXTA.US,D,20210914,000000,29.3,29.3,28.675,28.96,2335429,0
+AXTA.US,D,20210915,000000,28.95,29.22,28.82,29.15,2633102,0
+AXTA.US,D,20210916,000000,29.12,29.12,28.54,28.86,2001362,0
+AXTA.US,D,20210917,000000,28.76,28.87,28.36,28.57,2577751,0
+AXTA.US,D,20210920,000000,28.09,28.42,27.715,27.96,2848030,0
+AXTA.US,D,20210921,000000,28.5,28.63,27.88,28.59,4563173,0
+AXTA.US,D,20210922,000000,28.82,29.01,28.455,28.68,3826732,0
+AXTA.US,D,20210923,000000,28.8,29.53,28.71,29.42,2799970,0
+AXTA.US,D,20210924,000000,29.4,30.2,29.32,29.8,3388517,0
+AXTA.US,D,20210927,000000,29.96,30.34,29.85,30.17,3004450,0
+AXTA.US,D,20210928,000000,30.29,30.46,29.875,30,3853561,0
+AXTA.US,D,20210929,000000,29.92,30.205,29.785,29.93,3065581,0
+AXTA.US,D,20210930,000000,29.88,30.02,29.17,29.19,3054866,0
+AXTA.US,D,20211001,000000,29.34,29.55,28.65,29.25,2249669,0
+AXTA.US,D,20211004,000000,29.22,29.7599,29.03,29.05,1791380,0
+AXTA.US,D,20211005,000000,29.03,29.34,28.8175,29.23,2834562,0
+AXTA.US,D,20211006,000000,28.96,29.21,28.645,29.17,1874701,0
+AXTA.US,D,20211007,000000,29.46,30.33,29.35,30.11,2528127,0
+AXTA.US,D,20211008,000000,30.16,30.765,30.075,30.62,1763606,0
+AXTA.US,D,20211011,000000,30.75,30.96,30.51,30.54,1327505,0
+AXTA.US,D,20211012,000000,30.46,30.8,30.44,30.58,2505928,0
+AXTA.US,D,20211013,000000,30.84,30.97,30.615,30.83,2393308,0
+AXTA.US,D,20211014,000000,31,31.2,30.86,31.13,2246941,0
+AXTA.US,D,20211015,000000,31.45,31.605,31.205,31.31,2215075,0
+AXTA.US,D,20211018,000000,31.04,31.235,30.8,31.12,2335282,0
+AXTA.US,D,20211019,000000,31.19,31.34,30.86,31.21,2570747,0
+AXTA.US,D,20211020,000000,31.2,31.89,31.05,31.83,2676776,0
+AXTA.US,D,20211021,000000,31.75,32.83,31.605,32.82,3920398,0
+AXTA.US,D,20211022,000000,32.85,33.05,32.635,32.69,2424672,0
+AXTA.US,D,20211025,000000,32.85,33.14,32.41,32.42,4049133,0
+AXTA.US,D,20211026,000000,32.5,32.92,31.5,31.66,4264127,0
+AXTA.US,D,20211027,000000,31.55,31.715,31.055,31.18,3104242,0
+AXTA.US,D,20211028,000000,31.2,31.89,31.2,31.51,2561031,0
+AXTA.US,D,20211029,000000,31.43,31.6,30.885,31.19,2390018,0
+AXTA.US,D,20211101,000000,31.22,31.405,31.05,31.13,1902458,0
+AXTA.US,D,20211102,000000,31.17,31.85,31.17,31.74,2145763,0
+AXTA.US,D,20211103,000000,31.72,32.08,31.62,31.85,1759146,0
+AXTA.US,D,20211104,000000,31.98,32.285,31.725,32.12,2032923,0
+AXTA.US,D,20211105,000000,32.35,32.75,32.17,32.33,2760949,0
+AXTA.US,D,20211108,000000,32.56,32.605,31.95,32.19,2499360,0
+AXTA.US,D,20211109,000000,32.11,32.37,32.08,32.25,1246085,0
+AXTA.US,D,20211110,000000,32.19,32.54,32.1,32.14,1292492,0
+AXTA.US,D,20211111,000000,32.26,32.41,32.18,32.41,1310416,0
+AXTA.US,D,20211112,000000,32.6,33.1,32.53,32.95,1887529,0
+AXTA.US,D,20211115,000000,32.9,32.9,32.555,32.8,933007,0
+AXTA.US,D,20211116,000000,32.77,33.42,32.68,33.08,2118528,0
+AXTA.US,D,20211117,000000,33.13,33.315,32.795,33.23,1458942,0
+AXTA.US,D,20211118,000000,33.3,33.4,32.94,33.34,1790752,0
+AXTA.US,D,20211119,000000,33.34,33.63,32.985,33.3,3111777,0
+AXTA.US,D,20211122,000000,33.43,33.5,33.05,33.21,1782964,0
+AXTA.US,D,20211123,000000,33.18,33.4,32.8,32.85,1258315,0
+AXTA.US,D,20211124,000000,32.7,32.83,32.54,32.56,959574,0
+AXTA.US,D,20211126,000000,31.62,31.74,30.97,31.33,1080935,0
+AXTA.US,D,20211129,000000,31.49,31.605,30.89,31.29,1631495,0
+AXTA.US,D,20211130,000000,31.03,31.22,30.27,30.32,3175489,0
+AXTA.US,D,20211201,000000,30.8,31.28,30.11,30.12,2062580,0
+AXTA.US,D,20211202,000000,30.26,31.09,30.22,30.88,1504257,0
+AXTA.US,D,20211203,000000,30.99,31.1,30.46,31.01,2261614,0
+AXTA.US,D,20211206,000000,31.49,31.94,31.26,31.59,1316851,0
+AXTA.US,D,20211207,000000,31.86,32.51,31.77,32.21,1032939,0
+AXTA.US,D,20211208,000000,32.36,32.36,32.06,32.25,1589430,0
+AXTA.US,D,20211209,000000,32.06,32.305,31.92,32.24,1465753,0
+AXTA.US,D,20211210,000000,32.61,32.8,32.16,32.7,1561139,0
+AXTA.US,D,20211213,000000,32.72,32.78,32.225,32.4,1554725,0
+AXTA.US,D,20211214,000000,32.27,32.63,32.02,32.12,821658,0
+AXTA.US,D,20211215,000000,32.07,32.29,31.57,32.23,1261069,0
+AXTA.US,D,20211216,000000,32.365,32.97,32.31,32.51,1342019,0
+AXTA.US,D,20211217,000000,32.35,32.415,31.54,31.68,2209807,0
+AXTA.US,D,20211220,000000,31.05,31.18,30.16,30.52,2121419,0
+AXTA.US,D,20211221,000000,30.87,31.35,30.74,31.31,1636707,0
+AXTA.US,D,20211222,000000,31.14,31.66,31.06,31.53,1074328,0
+AXTA.US,D,20211223,000000,31.71,31.98,31.56,31.82,646123,0
+AXTA.US,D,20211227,000000,31.86,32.44,31.77,32.42,685399,0
+AXTA.US,D,20211228,000000,32.39,32.825,32.34,32.8,745409,0
+AXTA.US,D,20211229,000000,32.87,33.04,32.755,32.82,898612,0
+AXTA.US,D,20211230,000000,32.89,33,32.65,32.68,952616,0
+AXTA.US,D,20211231,000000,32.55,33.28,32.55,33.12,839350,0
+AXTA.US,D,20220103,000000,33.17,33.41,32.53,32.83,1758693,0
+AXTA.US,D,20220104,000000,33.09,33.89,33.01,33.52,1960334,0
+AXTA.US,D,20220105,000000,33.68,34.12,33.38,33.42,2036093,0
+AXTA.US,D,20220106,000000,33.48,33.68,33,33.11,1765668,0
+AXTA.US,D,20220107,000000,33.24,33.31,32.49,32.5,1164973,0
+AXTA.US,D,20220110,000000,32.35,32.49,31.52,31.97,1698701,0
+AXTA.US,D,20220111,000000,32,32.6,31.73,32.59,1350844,0
+AXTA.US,D,20220112,000000,32.72,32.995,32.4,32.9,2203111,0
+AXTA.US,D,20220113,000000,33,33.41,32.93,33.22,1777869,0
+AXTA.US,D,20220114,000000,32.85,33.16,32.365,32.74,2338964,0
+AXTA.US,D,20220118,000000,32,32.12,31.13,31.91,3942300,0
+AXTA.US,D,20220119,000000,32.04,32.07,31.39,31.39,1243282,0
+AXTA.US,D,20220120,000000,31.33,31.65,30.46,30.49,2096137,0
+AXTA.US,D,20220121,000000,30.42,30.89,30.19,30.3,2759704,0
+AXTA.US,D,20220124,000000,29.7,30.155,29.15,30.02,2386201,0
+AXTA.US,D,20220125,000000,29.45,29.72,28.52,29.44,2779164,0
+AXTA.US,D,20220126,000000,29.81,30.105,29.1,29.28,2459387,0
+AXTA.US,D,20220127,000000,29.55,29.76,28.12,28.74,4369588,0
+AXTA.US,D,20220128,000000,28.7,28.91,27.94,28.9,2262748,0
+AXTA.US,D,20220131,000000,28.71,29.64,28.58,29.61,2717992,0
+AXTA.US,D,20220201,000000,28.78,29.65,28.36,29.11,7049157,0
+AXTA.US,D,20220202,000000,28.84,29.69,28.49,29.38,3630318,0
+AXTA.US,D,20220203,000000,29.12,29.59,28.985,29.05,2778605,0
+AXTA.US,D,20220204,000000,28.72,29.07,28.44,28.45,3433724,0
+AXTA.US,D,20220207,000000,28.565,28.775,28.38,28.42,2582353,0
+AXTA.US,D,20220208,000000,28.5,28.98,28.42,28.9,2461910,0
+AXTA.US,D,20220209,000000,29.42,30.18,29.37,29.9,3514043,0
+AXTA.US,D,20220210,000000,29.525,30.31,29.325,29.41,2535573,0
+AXTA.US,D,20220211,000000,29.31,29.515,28.13,28.2,3131643,0
+AXTA.US,D,20220214,000000,28.29,28.55,27.885,28.11,2658650,0
+AXTA.US,D,20220215,000000,28.5,28.99,28.5,28.82,2513407,0
+AXTA.US,D,20220216,000000,28.85,29.045,28.41,28.91,1171977,0
+AXTA.US,D,20220217,000000,28.84,29.03,28.54,28.63,1580410,0
+AXTA.US,D,20220218,000000,28.74,29.12,28.68,28.91,1909575,0
+AXTA.US,D,20220222,000000,28.76,28.9,28.04,28.32,1807939,0
+AXTA.US,D,20220223,000000,28.53,28.57,27.58,27.66,1948138,0
+AXTA.US,D,20220224,000000,27,27.22,26.29,26.77,5482368,0
+AXTA.US,D,20220225,000000,26.98,27.84,26.77,27.78,2496420,0
+AXTA.US,D,20220228,000000,27.27,27.38,26.59,27.04,2414693,0
+AXTA.US,D,20220301,000000,26.85,27,25.585,25.75,3712556,0
+AXTA.US,D,20220302,000000,25.87,26.5,25.82,26.17,2652369,0
+AXTA.US,D,20220303,000000,26.27,26.45,25.68,25.78,2804355,0
+AXTA.US,D,20220304,000000,25.22,25.33,24.35,24.61,3434879,0
+AXTA.US,D,20220307,000000,24.32,24.395,22.52,22.57,7617081,0
+AXTA.US,D,20220308,000000,22.64,23.73,21.67,22.84,7186546,0
+AXTA.US,D,20220309,000000,23.76,24.3,23.41,23.8,5064435,0
+AXTA.US,D,20220310,000000,23.33,23.69,22.83,23.6,3504651,0
+AXTA.US,D,20220311,000000,23.76,23.93,23.4,23.61,3649557,0
+AXTA.US,D,20220314,000000,24.06,24.23,23.57,23.67,2877632,0
+AXTA.US,D,20220315,000000,23.74,24.09,23.505,23.75,2240987,0
+AXTA.US,D,20220316,000000,24.01,24.87,23.9,24.53,2492240,0
+AXTA.US,D,20220317,000000,24.21,24.56,24.21,24.48,2139683,0
+AXTA.US,D,20220318,000000,24.24,24.795,24.015,24.64,2412733,0
+AXTA.US,D,20220321,000000,24.72,24.9,24.361,24.69,3422246,0
+AXTA.US,D,20220322,000000,24.93,25.275,24.71,24.78,2292007,0
+AXTA.US,D,20220323,000000,24.67,24.875,24.42,24.51,1731562,0
+AXTA.US,D,20220324,000000,24.59,24.635,24.3,24.52,2089017,0
+AXTA.US,D,20220325,000000,23.74,24.3,23.71,24.14,2675778,0
+AXTA.US,D,20220328,000000,24.13,24.385,23.9,24.36,1796759,0
+AXTA.US,D,20220329,000000,25.25,26.11,25.06,25.63,2856562,0
+AXTA.US,D,20220330,000000,25.44,25.59,25.06,25.09,2150318,0
+AXTA.US,D,20220331,000000,24.99,25.06,24.575,24.58,1754302,0
+AXTA.US,D,20220401,000000,24.77,25.05,24.64,25.03,1513829,0
+AXTA.US,D,20220404,000000,24.88,25.0599,24.64,24.96,1200096,0
+AXTA.US,D,20220405,000000,24.86,24.93,24.57,24.7,1790911,0
+AXTA.US,D,20220406,000000,24.42,24.655,24.185,24.57,2050788,0
+AXTA.US,D,20220407,000000,24.49,25.025,24.07,24.84,2158502,0
+AXTA.US,D,20220408,000000,24.96,25.39,24.9,25.05,2323128,0
+AXTA.US,D,20220411,000000,24.91,25.53,24.86,25.34,2618903,0
+AXTA.US,D,20220412,000000,25.43,25.77,24.915,25.09,2684307,0
+AXTA.US,D,20220413,000000,25.15,25.54,25.15,25.5,1672517,0
+AXTA.US,D,20220414,000000,25.6,25.91,25.09,25.13,2176933,0
+AXTA.US,D,20220418,000000,24.46,25.167,24.46,24.9,2130033,0
+AXTA.US,D,20220419,000000,24.86,25.335,24.72,25.16,2476059,0
+AXTA.US,D,20220420,000000,25.36,25.62,25.08,25.28,5467341,0
+AXTA.US,D,20220421,000000,25.98,26.02,25.22,25.32,3196858,0
+AXTA.US,D,20220422,000000,25.25,25.56,24.77,24.87,3661734,0
+AXTA.US,D,20220425,000000,24.74,25.23,24.205,25.12,2779110,0
+AXTA.US,D,20220426,000000,25.99,26.84,25.99,26.24,5291774,0
+AXTA.US,D,20220427,000000,26.43,27.37,26.19,26.22,4217162,0
+AXTA.US,D,20220428,000000,26.26,26.32,25.735,26.18,1756142,0
+AXTA.US,D,20220429,000000,26.09,26.38,25.28,25.37,2305256,0
+AXTA.US,D,20220502,000000,25.36,26.28,25.35,26.24,3095671,0
+AXTA.US,D,20220503,000000,26.24,26.99,26.19,26.84,3174113,0
+AXTA.US,D,20220504,000000,27.01,27.77,26.6,27.76,2824565,0
+AXTA.US,D,20220505,000000,27.38,27.54,26.37,26.64,1608288,0
+AXTA.US,D,20220506,000000,26.53,26.61,25.57,25.95,1779302,0
+AXTA.US,D,20220509,000000,25.71,26.33,25.26,25.31,2669028,0
+AXTA.US,D,20220510,000000,25.69,25.82,24.885,25.3,2436129,0
+AXTA.US,D,20220511,000000,25.29,25.7199,24.86,24.89,1892687,0
+AXTA.US,D,20220512,000000,24.75,25.245,24.59,25.06,2599437,0
+AXTA.US,D,20220513,000000,25.27,25.69,25.135,25.36,2424984,0
+AXTA.US,D,20220516,000000,25.15,25.695,24.69,25.49,1935504,0
+AXTA.US,D,20220517,000000,26.02,26.61,25.865,26.47,1340209,0
+AXTA.US,D,20220518,000000,26.12,26.35,25.45,25.56,1722440,0
+AXTA.US,D,20220519,000000,25.34,26.125,25.215,25.72,1355045,0
+AXTA.US,D,20220520,000000,25.95,26.04,24.725,25.12,2131350,0
+AXTA.US,D,20220523,000000,25.42,26.11,25.16,25.93,2365076,0
+AXTA.US,D,20220524,000000,25.81,25.96,25.02,25.34,1416959,0
+AXTA.US,D,20220525,000000,25.26,26.015,25.25,25.87,1177796,0
+AXTA.US,D,20220526,000000,26.01,27.17,25.99,26.99,3188461,0
+AXTA.US,D,20220527,000000,27.2,27.88,27.13,27.8,2449141,0
+AXTA.US,D,20220531,000000,27.46,27.74,26.88,27.16,2610403,0
+AXTA.US,D,20220601,000000,27.12,27.44,26.52,26.99,2305664,0
+AXTA.US,D,20220602,000000,27.23,27.88,26.93,27.77,2192558,0
+AXTA.US,D,20220603,000000,27.45,27.65,27.005,27.2,2695708,0
+AXTA.US,D,20220606,000000,27.64,28.56,27.48,28.08,6124422,0
+AXTA.US,D,20220607,000000,27.73,28.42,27.62,28.11,2447465,0
+AXTA.US,D,20220608,000000,27.93,28.28,27.305,27.52,1888409,0
+AXTA.US,D,20220609,000000,27.36,27.675,27.11,27.12,1664864,0
+AXTA.US,D,20220610,000000,26.45,26.66,25.57,25.62,1670040,0
+AXTA.US,D,20220613,000000,25.03,25.19,23.99,24.14,1892293,0
+AXTA.US,D,20220614,000000,24.09,24.335,23.67,24.2,3240818,0
+AXTA.US,D,20220615,000000,24.65,24.85,23.77,24.16,3693738,0
+AXTA.US,D,20220616,000000,23.25,23.37,22.35,22.76,2715121,0
+AXTA.US,D,20220617,000000,22.72,23.51,22.51,23.35,2411401,0
+AXTA.US,D,20220621,000000,23.67,23.76,23.2,23.3,2073706,0
+AXTA.US,D,20220622,000000,22.86,23.63,22.86,23.28,1847536,0
+AXTA.US,D,20220623,000000,23.26,23.39,22.705,23.18,1983913,0
+AXTA.US,D,20220624,000000,23.28,24.58,23.28,24.45,3825375,0
+AXTA.US,D,20220627,000000,24.45,24.6,24.18,24.36,1583066,0
+AXTA.US,D,20220628,000000,24.42,24.75,23.67,23.7,1943052,0
+AXTA.US,D,20220629,000000,23.62,23.62,22.845,23.17,1603558,0
+AXTA.US,D,20220630,000000,22.9,22.92,21.99,22.11,5984363,0
+AXTA.US,D,20220701,000000,21.92,22.53,21.63,22.41,3991549,0
+AXTA.US,D,20220705,000000,21.85,22.745,21.44,22.69,2284834,0
+AXTA.US,D,20220706,000000,22.75,23.03,22.23,22.73,1785614,0
+AXTA.US,D,20220707,000000,23.01,23.22,22.62,23,1485019,0
+AXTA.US,D,20220708,000000,23.08,23.33,22.76,23.02,1840108,0
+AXTA.US,D,20220711,000000,22.73,23.05,22.51,22.68,1296689,0
+AXTA.US,D,20220712,000000,22.59,23.5,22.59,23.03,1265273,0
+AXTA.US,D,20220713,000000,22.59,23.035,22.355,22.97,1596111,0
+AXTA.US,D,20220714,000000,22.56,22.99,22.31,22.96,1364948,0
+AXTA.US,D,20220715,000000,23.41,23.66,22.98,23.27,2661594,0
+AXTA.US,D,20220718,000000,23.39,23.64,22.95,23.06,1661746,0
+AXTA.US,D,20220719,000000,23.54,24.22,23.54,24.13,1785901,0
+AXTA.US,D,20220720,000000,24.59,24.66,24.075,24.45,2737723,0
+AXTA.US,D,20220721,000000,24.3,25.42,24.18,25.38,2563642,0
+AXTA.US,D,20220722,000000,25.73,26.32,25.71,26.09,3283919,0
+AXTA.US,D,20220725,000000,26.13,26.19,25.71,25.99,2476773,0
+AXTA.US,D,20220726,000000,25.76,25.975,25.45,25.67,2994114,0
+AXTA.US,D,20220727,000000,24.14,25.38,23.19,24.59,7500638,0
+AXTA.US,D,20220728,000000,24.82,25.22,24.47,25.2,2642494,0
+AXTA.US,D,20220729,000000,25.28,25.505,25.01,25.22,1689482,0
+AXTA.US,D,20220801,000000,25.02,25.45,24.94,25.23,2332341,0
+AXTA.US,D,20220802,000000,25.24,25.465,24.81,25.27,2447156,0
+AXTA.US,D,20220803,000000,25.58,25.58,24.91,25.39,3005977,0
+AXTA.US,D,20220804,000000,25.52,25.61,25.22,25.33,1591984,0
+AXTA.US,D,20220805,000000,25.09,25.625,24.94,25.44,1720880,0
+AXTA.US,D,20220808,000000,25.65,26.06,25.55,25.62,1784573,0
+AXTA.US,D,20220809,000000,25.51,25.51,25,25.03,1576316,0
+AXTA.US,D,20220810,000000,25.62,26.39,25.5,26.11,1783540,0
+AXTA.US,D,20220811,000000,26.46,26.71,26.22,26.44,1370171,0
+AXTA.US,D,20220812,000000,26.75,26.75,26.475,26.74,2972030,0
+AXTA.US,D,20220815,000000,26.55,26.98,26.49,26.79,4807470,0
+AXTA.US,D,20220816,000000,26.54,27.19,26.47,27.06,1886080,0
+AXTA.US,D,20220817,000000,26.63,26.8,26.04,26.2,1103575,0
+AXTA.US,D,20220818,000000,26.13,26.27,25.96,26,1619517,0
+AXTA.US,D,20220819,000000,25.8,25.85,25.47,25.75,1157940,0
+AXTA.US,D,20220822,000000,25.32,25.39,25.06,25.13,1537043,0
+AXTA.US,D,20220823,000000,25.21,25.405,25.02,25.08,1108936,0
+AXTA.US,D,20220824,000000,25.09,25.31,24.925,25.07,882870,0
+AXTA.US,D,20220825,000000,25.2,25.95,25.195,25.94,917311,0
+AXTA.US,D,20220826,000000,26.05,26.12,24.98,25.03,888636,0
+AXTA.US,D,20220829,000000,24.68,25.235,24.46,25.05,1397513,0
+AXTA.US,D,20220830,000000,25.28,25.575,25.05,25.46,1244559,0
+AXTA.US,D,20220831,000000,25.64,25.99,25.26,25.75,3886248,0
+AXTA.US,D,20220901,000000,25.52,25.7,25.03,25.41,2561474,0
+AXTA.US,D,20220902,000000,25.82,25.855,24.695,24.85,1338269,0
+AXTA.US,D,20220906,000000,24.99,25.15,24.57,24.61,1760343,0
+AXTA.US,D,20220907,000000,24.74,25.89,24.67,25.79,1272325,0
+AXTA.US,D,20220908,000000,25.52,25.98,25.35,25.89,874122,0
+AXTA.US,D,20220909,000000,26.06,26.06,25.725,26.03,1591433,0
+AXTA.US,D,20220912,000000,26.16,26.72,26.155,26.71,1482609,0
+AXTA.US,D,20220913,000000,25.88,26.09,25.3,25.38,1162911,0
+AXTA.US,D,20220914,000000,25.17,25.46,24.55,24.94,1715167,0
+AXTA.US,D,20220915,000000,24.84,25.585,24.8001,24.94,1195533,0
+AXTA.US,D,20220916,000000,24.5,24.58,23.9956,24.13,3167922,0
+AXTA.US,D,20220919,000000,23.91,24.77,23.91,24.55,1400318,0
+AXTA.US,D,20220920,000000,24.23,24.36,23.875,24.04,2157121,0
+AXTA.US,D,20220921,000000,24.07,24.2,23.47,23.49,1614923,0
+AXTA.US,D,20220922,000000,23.36,23.38,22.66,22.67,2191665,0
+AXTA.US,D,20220923,000000,22.32,22.35,21.93,22.3,1988146,0
+AXTA.US,D,20220926,000000,22.13,22.32,21.505,22.02,2806146,0
+AXTA.US,D,20220927,000000,22.21,22.43,21.405,21.68,3059366,0
+AXTA.US,D,20220928,000000,21.9,22.2,21.67,22.1,2824052,0
+AXTA.US,D,20220929,000000,21.67,21.88,20.95,21.31,2957161,0
+AXTA.US,D,20220930,000000,21.17,21.64,21.04,21.06,2209893,0
+AXTA.US,D,20221003,000000,21.28,22.24,21.155,22.08,1979058,0
+AXTA.US,D,20221004,000000,22.43,23.5,22.43,23.36,2791275,0
+AXTA.US,D,20221005,000000,22.89,23.555,22.8,23.38,1636662,0
+AXTA.US,D,20221006,000000,23.3,23.57,23.19,23.33,2387498,0
+AXTA.US,D,20221007,000000,23.01,23.22,21.98,22.07,2361696,0
+AXTA.US,D,20221010,000000,21.83,21.91,20.66,21.27,3482971,0
+AXTA.US,D,20221011,000000,21.11,21.84,20.89,21.58,2292452,0
+AXTA.US,D,20221012,000000,21.63,21.63,21.17,21.28,2522179,0
+AXTA.US,D,20221013,000000,20.99,22.49,20.68,22.35,2593240,0
+AXTA.US,D,20221014,000000,22.55,22.82,21.825,22.02,1948568,0
+AXTA.US,D,20221017,000000,22.58,22.87,22.425,22.7,1602792,0
+AXTA.US,D,20221018,000000,23.33,23.56,23.15,23.33,1497404,0
+AXTA.US,D,20221019,000000,23.08,23.235,22.665,22.93,1642167,0
+AXTA.US,D,20221020,000000,22.93,23.68,22.625,22.78,2635406,0
+AXTA.US,D,20221021,000000,22.45,23.61,22.42,23.56,2819882,0
+AXTA.US,D,20221024,000000,23.78,23.78,23.13,23.54,2048812,0
+AXTA.US,D,20221025,000000,23.73,23.945,23.63,23.81,3315709,0
+AXTA.US,D,20221026,000000,24.05,24.56,23.18,23.79,3734332,0
+AXTA.US,D,20221027,000000,23.92,24.19,23.64,23.69,3415522,0
+AXTA.US,D,20221028,000000,23.4,23.915,23.38,23.82,2146480,0
+AXTA.US,D,20221031,000000,23.77,23.88,23.29,23.32,2240480,0
+AXTA.US,D,20221101,000000,23.66,23.815,23.355,23.66,1657357,0
+AXTA.US,D,20221102,000000,23.54,23.8,22.76,22.78,1651365,0
+AXTA.US,D,20221103,000000,22.38,23.16,22.12,22.91,1384783,0
+AXTA.US,D,20221104,000000,23.39,23.97,23.265,23.89,2701626,0
+AXTA.US,D,20221107,000000,24.14,24.46,23.76,24.44,1210683,0
+AXTA.US,D,20221108,000000,24.7,24.99,24.465,24.77,1767034,0
+AXTA.US,D,20221109,000000,24.53,24.59,23.98,24.12,2646233,0
+AXTA.US,D,20221110,000000,25,25.84,24.9,25.79,3319448,0
+AXTA.US,D,20221111,000000,26,26.8,25.87,26.74,2703101,0
+AXTA.US,D,20221114,000000,26.59,26.73,25.905,25.95,2100664,0
+AXTA.US,D,20221115,000000,26.32,26.68,25.94,26.21,1811361,0
+AXTA.US,D,20221116,000000,26.04,26.22,25.61,25.66,2475405,0
+AXTA.US,D,20221117,000000,25.22,25.575,25.09,25.5,1726916,0
+AXTA.US,D,20221118,000000,25.82,26.06,25.525,25.99,1542578,0
+AXTA.US,D,20221121,000000,25.76,26.14,25.65,25.79,1742640,0
+AXTA.US,D,20221122,000000,26.03,26.36,25.94,26.35,1387759,0
+AXTA.US,D,20221123,000000,26.4,26.86,26.4,26.75,1310128,0
+AXTA.US,D,20221125,000000,26.62,26.815,26.55,26.8,427399,0
+AXTA.US,D,20221128,000000,26.51,26.6,25.99,26.07,2473575,0
+AXTA.US,D,20221129,000000,26.2,26.27,25.86,25.93,967241,0
+AXTA.US,D,20221130,000000,25.83,26.85,25.69,26.84,1204666,0
+AXTA.US,D,20221201,000000,26.91,27.25,26.685,26.78,1593753,0
+AXTA.US,D,20221202,000000,26.41,27.1,26.28,26.99,1186548,0
+AXTA.US,D,20221205,000000,26.6,27.15,26.51,26.65,1923618,0
+AXTA.US,D,20221206,000000,26.85,26.96,26.12,26.4,1854778,0
+AXTA.US,D,20221207,000000,26.38,26.48,26.05,26.1,737488,0
+AXTA.US,D,20221208,000000,26.39,26.41,25.4,25.64,3251589,0
+AXTA.US,D,20221209,000000,25.61,26.05,25.58,25.62,1711355,0
+AXTA.US,D,20221212,000000,25.61,25.92,25.465,25.92,1573200,0
+AXTA.US,D,20221213,000000,26.83,27.06,26.295,26.71,1560965,0
+AXTA.US,D,20221214,000000,26.76,27.12,26.5,26.69,1702803,0
+AXTA.US,D,20221215,000000,26.19,26.28,25.57,25.62,1465548,0
+AXTA.US,D,20221216,000000,25.33,25.535,25.1,25.49,1779323,0
+AXTA.US,D,20221219,000000,25.45,25.58,24.965,25.02,1274347,0
+AXTA.US,D,20221220,000000,24.86,25.485,24.86,25.32,1317171,0
+AXTA.US,D,20221221,000000,25.56,25.955,25.525,25.84,874757,0
+AXTA.US,D,20221222,000000,25.41,25.595,25.17,25.58,1039995,0
+AXTA.US,D,20221223,000000,25.46,25.74,25.38,25.67,591889,0
+AXTA.US,D,20221227,000000,25.61,25.79,25.545,25.63,1826735,0
+AXTA.US,D,20221228,000000,25.67,25.895,25.275,25.32,1037130,0
+AXTA.US,D,20221229,000000,25.44,25.83,25.36,25.59,927945,0
+AXTA.US,D,20221230,000000,25.32,25.56,25.19,25.47,1575627,0
+AXTA.US,D,20230103,000000,25.75,25.83,25.36,25.63,1739596,0
+AXTA.US,D,20230104,000000,25.89,26.61,25.89,26.43,2176298,0
+AXTA.US,D,20230105,000000,26.1,26.12,25.32,25.33,2274381,0
+AXTA.US,D,20230106,000000,25.5,26.66,25.5,26.53,2030640,0
+AXTA.US,D,20230109,000000,26.61,27.0181,26.09,26.62,3753072,0
+AXTA.US,D,20230110,000000,26.49,27.09,26.35,26.92,2023715,0
+AXTA.US,D,20230111,000000,27.46,27.525,27.16,27.45,1680399,0
+AXTA.US,D,20230112,000000,27.84,28,27.555,27.61,3580272,0
+AXTA.US,D,20230113,000000,27.37,27.44,27.08,27.27,3330833,0
+AXTA.US,D,20230117,000000,27.31,27.45,26.915,27.01,1367439,0
+AXTA.US,D,20230118,000000,27.14,27.59,27.01,27.06,4736126,0
+AXTA.US,D,20230119,000000,26.72,26.78,26.08,26.08,1769463,0
+AXTA.US,D,20230120,000000,26.36,27.505,26.3,27.4,2761964,0
+AXTA.US,D,20230123,000000,27.34,27.965,27.24,27.88,3251318,0
+AXTA.US,D,20230124,000000,27.64,27.87,27.3,27.53,2034826,0
+AXTA.US,D,20230125,000000,27.18,27.47,27,27.43,2266782,0
+AXTA.US,D,20230126,000000,27.73,28.93,27.5,28.76,5253022,0
+AXTA.US,D,20230127,000000,28.84,29.49,28.67,29.27,3888936,0
+AXTA.US,D,20230130,000000,29.88,30.01,29.43,29.54,3002406,0
+AXTA.US,D,20230131,000000,29.65,30.19,29.46,30.1,2449892,0
+AXTA.US,D,20230201,000000,29.89,30.65,29.89,30.35,2157403,0
+AXTA.US,D,20230202,000000,30.51,30.8,30.24,30.45,2165382,0
+AXTA.US,D,20230203,000000,30,30.345,29.8,30.13,2205385,0
+AXTA.US,D,20230206,000000,29.79,29.98,29.56,29.91,1419366,0
+AXTA.US,D,20230207,000000,29.75,30.25,29.5,30.21,2005381,0
+AXTA.US,D,20230208,000000,29.9,30.1,29.46,29.53,1780666,0
+AXTA.US,D,20230209,000000,29.76,29.9879,29.25,29.29,1119213,0
+AXTA.US,D,20230210,000000,29.11,29.18,28.741,29.06,1194726,0
+AXTA.US,D,20230213,000000,29.15,29.5,29.01,29.27,1160328,0
+AXTA.US,D,20230214,000000,29.18,29.635,29.155,29.43,2605392,0
+AXTA.US,D,20230215,000000,29.25,29.73,29.195,29.55,1030000,0
+AXTA.US,D,20230216,000000,28.99,29.49,28.88,28.97,1505401,0
+AXTA.US,D,20230217,000000,29.42,29.42,28.9,29.38,2070190,0
+AXTA.US,D,20230221,000000,28.96,29.18,28.43,28.49,1536742,0
+AXTA.US,D,20230222,000000,28.61,28.86,28.43,28.76,1328318,0
+AXTA.US,D,20230223,000000,28.96,29.08,28.39,28.79,1331174,0
+AXTA.US,D,20230224,000000,28.44,29.285,28.19,29.08,1598919,0
+AXTA.US,D,20230227,000000,29.49,29.72,29.32,29.66,1453429,0
+AXTA.US,D,20230228,000000,29.72,30.27,29.61,29.8,1547544,0
+AXTA.US,D,20230301,000000,29.67,30.3,29.63,30.17,1492997,0
+AXTA.US,D,20230302,000000,29.98,30.85,29.79,30.69,1749604,0
+AXTA.US,D,20230303,000000,30.95,31.07,30.58,31.05,1544488,0
+AXTA.US,D,20230306,000000,32.25,32.56,31.005,31.09,6767402,0
+AXTA.US,D,20230307,000000,30.94,31.47,30.55,30.8,2710942,0
+AXTA.US,D,20230308,000000,30.87,31.23,30.8,31.06,2772225,0
+AXTA.US,D,20230309,000000,31.03,31.52,29.935,30.03,2986626,0
+AXTA.US,D,20230310,000000,30.12,30.205,29.23,29.57,2941963,0
+AXTA.US,D,20230313,000000,29.11,29.58,28.96,29.02,2981348,0
+AXTA.US,D,20230314,000000,29.61,30.04,29.08,29.53,4429838,0
+AXTA.US,D,20230315,000000,28.56,28.79,27.61,27.82,6074680,0
+AXTA.US,D,20230316,000000,28.16,28.56,27.73,28.41,6122171,0
+AXTA.US,D,20230317,000000,28.16,28.28,27.565,27.85,34854689,0
+AXTA.US,D,20230320,000000,28.06,28.295,27.745,27.89,3107622,0
+AXTA.US,D,20230321,000000,28.35,28.73,28.295,28.54,1885583,0
+AXTA.US,D,20230322,000000,28.39,28.665,27.9,27.92,1784335,0
+AXTA.US,D,20230323,000000,27.94,28.675,27.695,28.01,2290588,0
+AXTA.US,D,20230324,000000,27.73,28.18,27.21,28.1,2261413,0
+AXTA.US,D,20230327,000000,28.43,28.555,28.11,28.41,1245642,0
+AXTA.US,D,20230328,000000,28.35,28.71,28.28,28.7,1481209,0
+AXTA.US,D,20230329,000000,29.12,29.385,28.92,29.23,1737151,0
+AXTA.US,D,20230330,000000,29.61,29.74,29.365,29.47,1877343,0
+AXTA.US,D,20230331,000000,29.44,30.32,29.44,30.29,1996263,0
+AXTA.US,D,20230403,000000,31.02,31.63,30.69,31.12,3386837,0
+AXTA.US,D,20230404,000000,31.06,31.13,29.935,30.09,2071048,0
+AXTA.US,D,20230405,000000,29.78,30.19,29.62,30.15,2491381,0
+AXTA.US,D,20230406,000000,29.83,30.35,29.83,30.35,2231318,0
+AXTA.US,D,20230410,000000,30.23,30.535,29.775,29.92,3046761,0
+AXTA.US,D,20230411,000000,30.3,30.61,30,30.45,2368251,0
+AXTA.US,D,20230412,000000,30.86,30.86,30.435,30.5,2916009,0
+AXTA.US,D,20230413,000000,31,31.615,30.975,31.45,4203241,0
+AXTA.US,D,20230414,000000,31.38,31.5,30.83,31.12,3352654,0
+AXTA.US,D,20230417,000000,31.15,31.63,31.085,31.58,1709353,0
+AXTA.US,D,20230418,000000,31.68,31.85,31.3,31.55,1650424,0
+AXTA.US,D,20230419,000000,31.53,31.63,31.2716,31.57,1765632,0
+AXTA.US,D,20230420,000000,31.3,31.77,31.23,31.72,3810530,0
+AXTA.US,D,20230421,000000,32.12,32.27,31.305,31.4,2046662,0
+AXTA.US,D,20230424,000000,31.56,31.82,31.48,31.73,2382924,0
+AXTA.US,D,20230425,000000,31.3,31.54,30.79,30.83,1784599,0
+AXTA.US,D,20230426,000000,30.76,31.35,30.61,30.64,2271421,0
+AXTA.US,D,20230427,000000,30.84,31.31,30.655,31.3,1510129,0
+AXTA.US,D,20230428,000000,31.29,31.69,31.19,31.57,2302227,0
+AXTA.US,D,20230501,000000,31.56,31.83,31.46,31.6,2613189,0
+AXTA.US,D,20230502,000000,31.32,31.32,30.535,31.16,3688196,0
+AXTA.US,D,20230503,000000,31.16,31.4,29.68,29.92,4722627,0
+AXTA.US,D,20230504,000000,29.95,30.02,29.065,29.37,2083019,0
+AXTA.US,D,20230505,000000,29.7,30.475,29.645,30.35,1751752,0
+AXTA.US,D,20230508,000000,30.5,30.7,30.27,30.58,1556411,0
+AXTA.US,D,20230509,000000,30.51,30.845,30.18,30.73,1747577,0
+AXTA.US,D,20230510,000000,31.11,31.21,30.165,30.43,1842056,0
+AXTA.US,D,20230511,000000,30.24,30.45,29.95,30.27,2012226,0
+AXTA.US,D,20230512,000000,30.47,30.58,29.84,30.06,1749672,0
+AXTA.US,D,20230515,000000,30.09,30.62,30.09,30.61,2212970,0
+AXTA.US,D,20230516,000000,30.34,30.4,29.95,30.05,1387004,0
+AXTA.US,D,20230517,000000,30.14,30.815,30.065,30.57,1248940,0
+AXTA.US,D,20230518,000000,30.53,31,30.37,30.99,2153937,0
+AXTA.US,D,20230519,000000,31.17,31.18,30.31,30.64,1779517,0
+AXTA.US,D,20230522,000000,30.7,30.87,30.54,30.55,1138898,0
+AXTA.US,D,20230523,000000,30.27,30.64,29.95,30.01,1417030,0
+AXTA.US,D,20230524,000000,29.84,29.99,29.38,29.54,2033330,0
+AXTA.US,D,20230525,000000,29.63,29.77,29.19,29.64,1938607,0
+AXTA.US,D,20230526,000000,29.79,29.975,29.5,29.85,1561392,0
+AXTA.US,D,20230530,000000,29.91,30.05,29.46,29.96,1643449,0
+AXTA.US,D,20230531,000000,29.8,29.94,28.875,29.01,2877844,0
+AXTA.US,D,20230601,000000,29.06,30.075,29.02,30.02,2279018,0
+AXTA.US,D,20230602,000000,30.77,31.46,30.735,31.43,2041826,0
+AXTA.US,D,20230605,000000,31.13,31.16,30.555,31.09,1694012,0
+AXTA.US,D,20230606,000000,31.06,31.47,30.78,30.94,4492693,0
+AXTA.US,D,20230607,000000,30.87,31.495,30.83,31.38,3946984,0
+AXTA.US,D,20230608,000000,31.42,31.75,31.13,31.67,3157407,0
+AXTA.US,D,20230609,000000,31.6,31.87,31.39,31.54,2282324,0
+AXTA.US,D,20230612,000000,31.54,31.98,31.35,31.89,1825824,0
+AXTA.US,D,20230613,000000,31.99,32.37,31.97,32.22,1374331,0
+AXTA.US,D,20230614,000000,32.7,32.88,32.2,32.5,1684751,0
+AXTA.US,D,20230615,000000,32.44,32.685,32.26,32.55,2019658,0
+AXTA.US,D,20230616,000000,32.74,32.74,32.27,32.46,2362962,0
+AXTA.US,D,20230620,000000,32.07,32.22,31.84,32.1,1348611,0
+AXTA.US,D,20230621,000000,32.03,32.28,31.84,32.02,1547516,0
+AXTA.US,D,20230622,000000,32.01,32.04,31.69,31.97,962546,0
+AXTA.US,D,20230623,000000,31.47,31.74,31.24,31.29,3098406,0
+AXTA.US,D,20230626,000000,31.38,31.81,31.36,31.67,2023289,0
+AXTA.US,D,20230627,000000,31.69,32.49,31.65,32.36,1601924,0
+AXTA.US,D,20230628,000000,32.36,32.54,32.13,32.39,1495141,0
+AXTA.US,D,20230629,000000,32.27,32.96,32.16,32.55,2374980,0
+AXTA.US,D,20230630,000000,32.73,33.075,32.63,32.81,2625325,0
+AXTA.US,D,20230703,000000,32.57,33.055,32.46,32.81,714559,0
+AXTA.US,D,20230705,000000,32.66,32.725,32.03,32.05,1463609,0
+AXTA.US,D,20230706,000000,31.59,31.62,30.95,31.53,2567271,0
+AXTA.US,D,20230707,000000,31.57,32.705,31.55,32.45,2205959,0
+AXTA.US,D,20230710,000000,32.29,32.78,32.22,32.54,1534027,0
+AXTA.US,D,20230711,000000,33.01,33.255,32.78,33.03,3629516,0
+AXTA.US,D,20230712,000000,33.49,33.65,33.15,33.53,2117306,0
+AXTA.US,D,20230713,000000,33.58,33.6799,33.27,33.36,2349753,0
+AXTA.US,D,20230714,000000,33.25,33.25,32.51,32.67,1944789,0
+AXTA.US,D,20230717,000000,32.47,33.26,32.47,32.88,2195371,0
+AXTA.US,D,20230718,000000,32.86,33.455,32.79,33.17,1988499,0
+AXTA.US,D,20230719,000000,33.16,33.32,32.84,33,1684888,0
+AXTA.US,D,20230720,000000,33,33.11,32.1,32.11,5388157,0
+AXTA.US,D,20230721,000000,32.16,32.71,31.735,32.63,2951445,0
+AXTA.US,D,20230724,000000,32.68,32.71,32.16,32.36,1495403,0
+AXTA.US,D,20230725,000000,32.59,33,32.54,32.56,1827454,0
+AXTA.US,D,20230726,000000,32.41,32.83,32.41,32.73,1960454,0
+AXTA.US,D,20230727,000000,32.93,32.93,31.96,32.03,1385573,0
+AXTA.US,D,20230728,000000,32.39,32.525,32.085,32.35,1733243,0
+AXTA.US,D,20230731,000000,32.35,32.47,31.78,32,2002144,0
+AXTA.US,D,20230801,000000,31.65,32.38,31.6,32.2,3098410,0
+AXTA.US,D,20230802,000000,30.9,31.12,28.5,29.5,11364084,0
+AXTA.US,D,20230803,000000,29.21,29.55,28.605,29.06,4256526,0
+AXTA.US,D,20230804,000000,29.18,29.76,28.93,28.95,3554690,0
+AXTA.US,D,20230807,000000,29.07,29.46,28.9781,29.35,2204100,0
+AXTA.US,D,20230808,000000,28.76,29.415,28.7,29.13,2364240,0
+AXTA.US,D,20230809,000000,29.95,29.96,28.89,28.94,2045835,0
+AXTA.US,D,20230810,000000,29.05,29.185,28.415,28.71,2448695,0
+AXTA.US,D,20230811,000000,28.49,28.66,28.21,28.24,2278360,0
+AXTA.US,D,20230814,000000,28.03,28.26,27.865,28.24,1962793,0
+AXTA.US,D,20230815,000000,27.94,28.12,27.79,27.9,2485441,0
+AXTA.US,D,20230816,000000,27.8,27.99,27.38,27.4,1819008,0
+AXTA.US,D,20230817,000000,27.48,27.81,27.44,27.55,1859773,0
+AXTA.US,D,20230818,000000,27.31,27.75,27.275,27.63,1961820,0
+AXTA.US,D,20230821,000000,27.65,27.975,27.39,27.86,2183548,0
+AXTA.US,D,20230822,000000,28.03,28.03,27.64,27.7,2182720,0
+AXTA.US,D,20230823,000000,27.81,28.125,27.69,28,1067008,0
+AXTA.US,D,20230824,000000,27.94,28.11,27.765,27.78,1008620,0
+AXTA.US,D,20230825,000000,27.87,28.02,27.48,27.55,2633626,0
+AXTA.US,D,20230828,000000,27.73,28.065,27.73,27.9,1142558,0
+AXTA.US,D,20230829,000000,27.79,28.21,27.7401,28.01,2049376,0
+AXTA.US,D,20230830,000000,28.1,28.73,28,28.46,2608063,0
+AXTA.US,D,20230831,000000,28.54,28.65,28.22,28.3,1583406,0
+AXTA.US,D,20230901,000000,28.51,28.76,28.22,28.31,1365466,0
+AXTA.US,D,20230905,000000,27.93,28.0475,27.235,27.24,1177202,0
+AXTA.US,D,20230906,000000,27.29,27.55,27.04,27.16,1264715,0
+AXTA.US,D,20230907,000000,27.21,27.43,26.79,27.41,2198650,0
+AXTA.US,D,20230908,000000,27.31,27.5312,26.94,27,1408294,0
+AXTA.US,D,20230911,000000,27.41,27.41,26.79,26.88,2712169,0
+AXTA.US,D,20230912,000000,26.36,27.1,25.9703,26.99,1932683,0
+AXTA.US,D,20230913,000000,26.99,26.99,26.52,26.8,1783386,0
+AXTA.US,D,20230914,000000,27.05,27.22,26.78,27.18,2102037,0
+AXTA.US,D,20230915,000000,27.03,27.56,26.98,27.41,3256503,0
+AXTA.US,D,20230918,000000,27.37,27.47,27.185,27.33,1414251,0
+AXTA.US,D,20230919,000000,27.25,27.515,27.14,27.34,1543782,0
+AXTA.US,D,20230920,000000,27.55,27.86,26.93,26.94,1474871,0
+AXTA.US,D,20230921,000000,26.66,26.77,26.51,26.53,1230672,0
+AXTA.US,D,20230922,000000,26.61,27.215,26.6,26.92,1982897,0
+AXTA.US,D,20230925,000000,26.7,27.26,26.6306,27.2,1340723,0
+AXTA.US,D,20230926,000000,26.94,27.19,26.365,26.38,1690747,0
+AXTA.US,D,20230927,000000,26.55,26.6,26.115,26.46,3066832,0
+AXTA.US,D,20230928,000000,26.52,27.53,26.365,27.29,2850087,0
+AXTA.US,D,20230929,000000,27.47,27.6,26.795,26.9,2168213,0
+AXTA.US,D,20231002,000000,26.81,26.83,26.35,26.5,2077505,0
+AXTA.US,D,20231003,000000,26.3,27.05,26.3,27.03,3790151,0
+AXTA.US,D,20231004,000000,27.39,27.5,26.825,27.24,2255701,0
+AXTA.US,D,20231005,000000,27.08,27.42,26.71,27.09,1582108,0
+AXTA.US,D,20231006,000000,26.93,28.065,26.93,27.75,3104764,0
+AXTA.US,D,20231009,000000,27.62,27.7,26.81,26.95,2066507,0
+AXTA.US,D,20231010,000000,27.23,27.89,27.0675,27.52,1906770,0
+AXTA.US,D,20231011,000000,27.61,27.78,27.25,27.56,1956084,0
+AXTA.US,D,20231012,000000,27.75,27.75,26.7811,26.96,2273720,0
+AXTA.US,D,20231013,000000,27,27.08,26.56,26.56,1182893,0
+AXTA.US,D,20231016,000000,26.82,27.29,26.62,27.28,2330225,0
+AXTA.US,D,20231017,000000,26.88,27.685,26.88,27.29,1802283,0
+AXTA.US,D,20231018,000000,26.8,27,26.26,26.31,2718773,0
+AXTA.US,D,20231019,000000,26.16,26.53,25.64,25.76,2832051,0
+AXTA.US,D,20231020,000000,25.8,26.125,25.74,25.81,2855556,0
+AXTA.US,D,20231023,000000,25.65,25.91,25.48,25.48,3050118,0
+AXTA.US,D,20231024,000000,25.77,25.95,25.4983,25.64,1540356,0
+AXTA.US,D,20231025,000000,25.42,25.575,25.03,25.45,1855913,0
+AXTA.US,D,20231026,000000,25.48,26.025,25.48,25.72,2426862,0
+AXTA.US,D,20231027,000000,25.89,25.89,25.365,25.42,1615074,0
+AXTA.US,D,20231030,000000,25.74,25.955,25.49,25.84,1684093,0
+AXTA.US,D,20231031,000000,25.97,26.37,25.92,26.23,2841475,0
+AXTA.US,D,20231101,000000,28.38,29.275,27.63,28.35,6636474,0
+AXTA.US,D,20231102,000000,28.69,29.195,28.69,29,3335497,0
+AXTA.US,D,20231103,000000,29.46,29.81,29.28,29.49,3245122,0
+AXTA.US,D,20231106,000000,29.57,29.57,29.23,29.34,1605719,0
+AXTA.US,D,20231107,000000,29.09,29.385,28.95,29.04,1994724,0
+AXTA.US,D,20231108,000000,29.07,29.42,29,29.4,3204468,0
+AXTA.US,D,20231109,000000,29.57,29.83,29.24,29.26,1885708,0
+AXTA.US,D,20231110,000000,29.35,29.82,29.195,29.77,1642130,0
+AXTA.US,D,20231113,000000,29.68,30.26,29.46,30.16,2483491,0
+AXTA.US,D,20231114,000000,30.64,31.075,30.53,30.83,1922612,0
+AXTA.US,D,20231115,000000,30.87,31.255,30.83,30.98,1509817,0
+AXTA.US,D,20231116,000000,30.93,31.065,30.78,30.86,1708605,0
+AXTA.US,D,20231117,000000,31,31.25,30.87,31.07,2428437,0
+AXTA.US,D,20231120,000000,30.92,31.05,30.72,31,1610520,0
+AXTA.US,D,20231121,000000,30.9,31.1395,30.82,30.93,1109810,0
+AXTA.US,D,20231122,000000,31.08,31.18,30.795,30.96,1233379,0
+AXTA.US,D,20231124,000000,30.93,31.26,30.92,31.19,484251,0
+AXTA.US,D,20231127,000000,30.98,31.185,30.98,31.12,1459182,0
+AXTA.US,D,20231128,000000,31.1,31.12,30.82,30.91,1737854,0
+AXTA.US,D,20231129,000000,31.19,31.33,31.03,31.07,1934616,0
+AXTA.US,D,20231130,000000,31.17,31.48,30.97,31.47,1562968,0
+AXTA.US,D,20231201,000000,31.4,32.23,31.32,32.19,2128454,0
+AXTA.US,D,20231204,000000,32.07,32.375,31.91,32.26,2250233,0
+AXTA.US,D,20231205,000000,32.01,32.18,31.86,32.13,2540651,0
+AXTA.US,D,20231206,000000,32.28,32.55,32.12,32.15,2075821,0
+AXTA.US,D,20231207,000000,32.34,32.73,32.24,32.62,2286309,0
+AXTA.US,D,20231208,000000,32.58,33,32.58,32.88,1810322,0
+AXTA.US,D,20231211,000000,32.87,33.195,32.87,33.15,1703338,0
+AXTA.US,D,20231212,000000,33.05,33.21,32.92,33.04,2725701,0
+AXTA.US,D,20231213,000000,32.99,33.425,32.91,33.27,3592227,0
+AXTA.US,D,20231214,000000,33.66,34.06,33.425,33.67,5064369,0
+AXTA.US,D,20231215,000000,33.48,34,33.48,33.85,3790589,0
+AXTA.US,D,20231218,000000,33.99,34.01,33.4,33.68,2309986,0
+AXTA.US,D,20231219,000000,33.86,34.12,33.825,34.12,1531853,0
+AXTA.US,D,20231220,000000,34,34.08,33.47,33.5,1612257,0
+AXTA.US,D,20231221,000000,33.87,34.055,33.63,34,1653761,0
+AXTA.US,D,20231222,000000,34.05,34.45,34.05,34.15,1344090,0
+AXTA.US,D,20231226,000000,34.12,34.405,34.12,34.19,792682,0
+AXTA.US,D,20231227,000000,34.25,34.42,34.1195,34.21,1022784,0
+AXTA.US,D,20231228,000000,34.13,34.37,34.1,34.25,718172,0
+AXTA.US,D,20231229,000000,34.14,34.24,33.96,33.97,946865,0
+AXTA.US,D,20240102,000000,33.61,33.86,33.335,33.48,1093288,0
+AXTA.US,D,20240103,000000,33.12,33.34,32.68,32.71,1501851,0
+AXTA.US,D,20240104,000000,32.54,32.89,32.41,32.71,2755113,0
+AXTA.US,D,20240105,000000,32.52,33.19,32.5,32.96,2063068,0
+AXTA.US,D,20240108,000000,32.8,33.18,32.605,33.17,1377489,0
+AXTA.US,D,20240109,000000,32.82,32.9,32.575,32.9,1265619,0
+AXTA.US,D,20240110,000000,32.87,33.09,32.77,32.99,1601076,0
+AXTA.US,D,20240111,000000,32.98,33.02,32.63,32.98,1292521,0
+AXTA.US,D,20240112,000000,33.2,33.28,32.655,32.94,1178685,0
+AXTA.US,D,20240116,000000,32.55,32.87,32.44,32.84,1488579,0
+AXTA.US,D,20240117,000000,32.43,32.74,32.36,32.59,1532059,0
+AXTA.US,D,20240118,000000,32.82,32.975,32.56,32.9,1952880,0
+AXTA.US,D,20240119,000000,32.86,32.87,32.3,32.45,2976107,0
+AXTA.US,D,20240122,000000,32.53,32.955,32.53,32.73,2171479,0
+AXTA.US,D,20240123,000000,32.88,32.95,32.375,32.65,1548700,0
+AXTA.US,D,20240124,000000,32.78,32.785,32.295,32.47,1897038,0
+AXTA.US,D,20240125,000000,32.63,32.69,32.09,32.42,1463900,0
+AXTA.US,D,20240126,000000,32.57,32.785,32.35,32.54,1614782,0
+AXTA.US,D,20240129,000000,32.43,32.68,32.29,32.68,1469134,0
+AXTA.US,D,20240130,000000,32.62,33.05,32.58,32.79,1840984,0
+AXTA.US,D,20240131,000000,32.83,33.1525,32.385,32.42,2179393,0
+AXTA.US,D,20240201,000000,32.58,32.965,32.39,32.94,1680717,0
+AXTA.US,D,20240202,000000,32.56,32.78,32.47,32.62,1839549,0
+AXTA.US,D,20240205,000000,32.21,32.4,31.875,32.12,1579210,0
+AXTA.US,D,20240206,000000,32.15,32.42,32.12,32.42,2083023,0
+AXTA.US,D,20240207,000000,32.67,32.89,32.52,32.55,3532837,0
+AXTA.US,D,20240208,000000,32.35,32.7,30.475,31.05,8795332,0
+AXTA.US,D,20240209,000000,31.32,31.605,30.97,31.33,4583745,0
+AXTA.US,D,20240212,000000,31.37,31.62,31.23,31.48,2363817,0
+AXTA.US,D,20240213,000000,30.87,30.96,30.4,30.65,2525001,0
+AXTA.US,D,20240214,000000,30.8,31.25,30.74,31.09,1814513,0
+AXTA.US,D,20240215,000000,31.25,31.68,31.165,31.51,1698072,0
+AXTA.US,D,20240216,000000,31.37,31.675,31.305,31.31,1356913,0
+AXTA.US,D,20240220,000000,31.1,31.425,31.02,31.39,1352114,0
+AXTA.US,D,20240221,000000,31.41,31.61,31.275,31.56,3206529,0
+AXTA.US,D,20240222,000000,31.7,32.15,31.7,32.07,1706424,0
+AXTA.US,D,20240223,000000,32.17,32.405,32.055,32.24,1822909,0
+AXTA.US,D,20240226,000000,32.13,32.27,31.91,32.16,1429312,0
+AXTA.US,D,20240227,000000,32.24,32.42,32.07,32.2,1326871,0
+AXTA.US,D,20240228,000000,32.21,32.8,32.03,32.48,1551441,0
+AXTA.US,D,20240229,000000,32.59,32.83,32.43,32.73,1698947,0
+AXTA.US,D,20240301,000000,32.66,32.755,32.39,32.48,1623474,0
+AXTA.US,D,20240304,000000,32.49,32.795,32.43,32.7,2080643,0
+AXTA.US,D,20240305,000000,32.53,32.655,32.25,32.28,1268721,0
+AXTA.US,D,20240306,000000,32.51,32.75,32.38,32.56,998531,0
+AXTA.US,D,20240307,000000,32.85,33.145,32.85,33.03,1436965,0
+AXTA.US,D,20240308,000000,33.19,33.5,33.035,33.15,1909449,0
+AXTA.US,D,20240311,000000,33.24,33.5499,33.125,33.29,1266905,0
+AXTA.US,D,20240312,000000,33.36,33.755,33.3,33.73,1797678,0
+AXTA.US,D,20240313,000000,33.69,34.075,33.64,33.72,1508933,0
+AXTA.US,D,20240314,000000,33.65,33.84,32.97,33.18,1616517,0
+AXTA.US,D,20240315,000000,32.86,33.6,32.86,33.38,3091035,0
+AXTA.US,D,20240318,000000,33.42,33.8,33.29,33.29,1716711,0
+AXTA.US,D,20240319,000000,33.32,33.44,32.955,33.16,1734356,0
+AXTA.US,D,20240320,000000,33.17,33.76,33.01,33.54,2263397,0
+AXTA.US,D,20240321,000000,33.62,33.835,33.525,33.74,2240324,0
+AXTA.US,D,20240322,000000,33.81,33.82,33.425,33.46,1364009,0
+AXTA.US,D,20240325,000000,33.44,33.675,33.305,33.43,1454863,0
+AXTA.US,D,20240326,000000,33.5,33.65,33.38,33.46,1277765,0
+AXTA.US,D,20240327,000000,33.71,34.29,33.71,34.28,2032903,0
+AXTA.US,D,20240328,000000,34.29,34.535,34.09,34.39,1741941,0
+AXTA.US,D,20240401,000000,34.39,34.5,33.98,34.4,2639353,0
+AXTA.US,D,20240402,000000,34.15,34.18,33.36,33.4,1839786,0
+AXTA.US,D,20240403,000000,33.43,33.735,33.43,33.55,3393529,0
+AXTA.US,D,20240404,000000,33.73,33.96,33.02,33.11,2271406,0
+AXTA.US,D,20240405,000000,33.09,33.17,32.81,33.02,1494518,0
+AXTA.US,D,20240408,000000,33.31,33.31,32.94,32.96,1040413,0
+AXTA.US,D,20240409,000000,33.18,33.54,33.02,33.54,1071883,0
+AXTA.US,D,20240410,000000,33.04,33.175,32.54,32.55,1521654,0
+AXTA.US,D,20240411,000000,32.71,32.78,32.465,32.53,1494932,0
+AXTA.US,D,20240412,000000,32.26,32.29,31.52,31.76,1544757,0
+AXTA.US,D,20240415,000000,32.22,32.42,31.495,31.7,1217367,0
+AXTA.US,D,20240416,000000,31.52,31.8,31.37,31.54,1705038,0
+AXTA.US,D,20240417,000000,31.81,31.98,31.54,31.78,1926377,0
+AXTA.US,D,20240418,000000,31.99,32.11,31.585,31.81,1562918,0
+AXTA.US,D,20240419,000000,31.41,31.42,30.545,30.865,4964107,0
+AXTA.US,D,20240422,000000,30.93,31.36,30.72,31.28,2818375,0
+AXTA.US,D,20240423,000000,31.09,31.32,30.96,31.19,2244091,0
+AXTA.US,D,20240424,000000,31.13,31.33,30.835,31.11,1957386,0
+AXTA.US,D,20240425,000000,30.93,31.075,30.41,30.93,1887628,0
+AXTA.US,D,20240426,000000,30.99,31.485,30.99,31.22,1678470,0
+AXTA.US,D,20240429,000000,31.28,31.875,31.28,31.67,3006826,0
+AXTA.US,D,20240430,000000,31.47,31.81,31.36,31.44,4399182,0
+AXTA.US,D,20240501,000000,34.21,34.945,33.24,34.21,9332872,0
+AXTA.US,D,20240502,000000,34.79,35.205,34.57,34.83,4755016,0
+AXTA.US,D,20240503,000000,35.27,35.31,34.82,35.2,3991263,0
+AXTA.US,D,20240506,000000,35.46,35.59,35.21,35.48,2339072,0
+AXTA.US,D,20240507,000000,35.66,36.22,35.6,36.18,2910180,0
+AXTA.US,D,20240508,000000,36.05,36.38,36.005,36.33,2260355,0
+AXTA.US,D,20240509,000000,36.47,36.5,36.08,36.21,1448289,0
+AXTA.US,D,20240510,000000,36.37,36.46,35.98,36.04,1249137,0
+AXTA.US,D,20240513,000000,36.3,36.32,35.95,36.19,1823147,0
+AXTA.US,D,20240514,000000,36.31,36.56,36.2,36.54,2724052,0
+AXTA.US,D,20240515,000000,36.76,36.76,35.47,35.57,2849677,0
+AXTA.US,D,20240516,000000,35.62,35.9,35.31,35.36,2253171,0
+AXTA.US,D,20240517,000000,35.59,35.73,35.345,35.64,1919172,0
+AXTA.US,D,20240520,000000,35.49,35.84,35.14,35.23,1481240,0
+AXTA.US,D,20240521,000000,35.21,35.21,34.89,34.95,2319623,0
+AXTA.US,D,20240522,000000,34.75,35.31,34.74,35.28,2128743,0
+AXTA.US,D,20240523,000000,35.38,35.54,34.86,34.91,2097763,0
+AXTA.US,D,20240524,000000,34.98,35.225,34.91,35.15,1281147,0
+AXTA.US,D,20240528,000000,35.16,35.19,34.77,34.84,1528877,0
+AXTA.US,D,20240529,000000,34.42,34.455,34.04,34.07,1593806,0
+AXTA.US,D,20240530,000000,34.21,34.81,34.16,34.65,1374241,0
+AXTA.US,D,20240531,000000,34.68,35.65,34.67,35.59,2186211,0
+AXTA.US,D,20240603,000000,35.81,36.08,35.24,35.87,2738245,0
+AXTA.US,D,20240604,000000,35.74,35.87,35.42,35.67,1267088,0
+AXTA.US,D,20240605,000000,35.7,36.4,35.625,36.35,2849332,0
+AXTA.US,D,20240606,000000,36.32,36.535,36.1,36.27,2106305,0
+AXTA.US,D,20240607,000000,36.03,36.23,35.8,36.03,1680135,0
+AXTA.US,D,20240610,000000,35.71,36.15,35.56,36.15,2592294,0
+AXTA.US,D,20240611,000000,36,36.285,35.82,36.13,1930194,0
+AXTA.US,D,20240612,000000,36.79,36.98,35.97,36.12,2307537,0
+AXTA.US,D,20240613,000000,35.97,36.15,35.56,35.7,878689,0
+AXTA.US,D,20240614,000000,35.27,35.28,34.34,34.51,1705272,0
+AXTA.US,D,20240617,000000,34.4,34.85,34.35,34.78,1456972,0
+AXTA.US,D,20240618,000000,34.75,34.86,34.49,34.6,1221836,0
+AXTA.US,D,20240620,000000,34.54,34.76,34.315,34.36,1450184,0
+AXTA.US,D,20240621,000000,34.33,34.64,34.0705,34.6,2123216,0
+AXTA.US,D,20240624,000000,34.69,35.15,34.57,34.77,1203222,0
+AXTA.US,D,20240625,000000,34.65,34.65,33.82,34.19,2255087,0
+AXTA.US,D,20240626,000000,33.68,34.11,33.55,34,1508340,0
+AXTA.US,D,20240627,000000,34.09,34.09,33.53,33.76,1505430,0
+AXTA.US,D,20240628,000000,33.82,34.23,33.675,34.17,2392492,0
+AXTA.US,D,20240701,000000,34.21,34.32,33.615,33.7,1399165,0
+AXTA.US,D,20240702,000000,33.51,33.98,33.44,33.96,1825293,0
+AXTA.US,D,20240703,000000,34.08,34.2,33.825,34.17,982295,0
+AXTA.US,D,20240705,000000,34.09,34.16,33.68,33.75,2306662,0
+AXTA.US,D,20240708,000000,34.02,34.63,34.02,34.36,1788158,0
+AXTA.US,D,20240709,000000,34.27,34.36,33.92,33.94,2025516,0
+AXTA.US,D,20240710,000000,34.21,34.49,34.065,34.48,1962961,0
+AXTA.US,D,20240711,000000,34.87,35.545,34.69,35.47,1955907,0
+AXTA.US,D,20240712,000000,35.63,35.925,35.41,35.45,1725793,0
+AXTA.US,D,20240715,000000,35.45,35.975,35.32,35.62,1439212,0
+AXTA.US,D,20240716,000000,36,36.53,35.66,36.27,1841720,0
+AXTA.US,D,20240717,000000,35.97,36.365,35.89,36.19,2116451,0
+AXTA.US,D,20240718,000000,36.05,36.81,35.77,35.88,1600026,0
+AXTA.US,D,20240719,000000,35.45,35.5,34.64,34.76,3616273,0
+AXTA.US,D,20240722,000000,35,35.4,34.66,35.39,1558567,0
+AXTA.US,D,20240723,000000,35.6,35.6,34.975,34.99,2223929,0
+AXTA.US,D,20240724,000000,34.92,35.1,34.32,34.37,1280918,0
+AXTA.US,D,20240725,000000,34.42,35.095,34.21,34.5,2842795,0
+AXTA.US,D,20240726,000000,34.75,35.13,34.66,34.87,1837221,0
+AXTA.US,D,20240729,000000,34.91,35.29,34.73,35.16,1741424,0
+AXTA.US,D,20240730,000000,35.09,35.51,34.94,35.2,2014843,0
+AXTA.US,D,20240731,000000,35.59,36.15,35.33,35.65,3348292,0
+AXTA.US,D,20240801,000000,36.97,37.49,35.7,36.64,4007320,0
+AXTA.US,D,20240802,000000,36.14,36.15,34.87,35.21,2428282,0
+AXTA.US,D,20240805,000000,34.17,34.53,33.46,34.07,2594996,0
+AXTA.US,D,20240806,000000,34.22,34.8,34.02,34.04,2161858,0
+AXTA.US,D,20240807,000000,34.37,34.55,33.43,33.44,1908822,0
+AXTA.US,D,20240808,000000,33.62,34.13,33.605,33.87,2646059,0
+AXTA.US,D,20240809,000000,33.95,34.245,33.8,33.98,1650299,0
+AXTA.US,D,20240812,000000,33.98,33.98,33.475,33.56,1150349,0
+AXTA.US,D,20240813,000000,33.53,33.85,33.46,33.73,1769611,0
+AXTA.US,D,20240814,000000,33.82,34.03,33.67,33.75,1492145,0
+AXTA.US,D,20240815,000000,34.19,34.825,34.04,34.6,1941530,0
+AXTA.US,D,20240816,000000,34.53,34.6,34.2,34.53,875268,0
+AXTA.US,D,20240819,000000,34.48,34.73,34.4,34.69,1043256,0
+AXTA.US,D,20240820,000000,34.59,34.7,34.21,34.33,940617,0
+AXTA.US,D,20240821,000000,34.44,35.145,34.35,35.07,1211832,0
+AXTA.US,D,20240822,000000,35.23,35.25,34.95,35.07,756764,0
+AXTA.US,D,20240823,000000,35.3,35.69,35.185,35.64,1027065,0
+AXTA.US,D,20240826,000000,35.76,36.205,35.49,35.51,1146281,0
+AXTA.US,D,20240827,000000,35.51,35.71,35.26,35.31,1271281,0
+AXTA.US,D,20240828,000000,35.4,35.67,35.26,35.53,1176463,0
+AXTA.US,D,20240829,000000,35.69,35.99,35.52,35.92,1242218,0
+AXTA.US,D,20240830,000000,36.11,36.66,35.79,36.5,2399024,0
+AXTA.US,D,20240903,000000,36.04,36.32,35.52,35.74,1919398,0
+AXTA.US,D,20240904,000000,35.61,36.16,35.13,35.38,1644995,0
+AXTA.US,D,20240905,000000,35.44,35.44,34.69,34.99,1645146,0
+AXTA.US,D,20240906,000000,34.97,35.16,34.55,34.57,1473370,0
+AXTA.US,D,20240909,000000,34.7,34.83,34.535,34.62,1791510,0
+AXTA.US,D,20240910,000000,34.55,34.63,33.865,34.14,1647280,0
+AXTA.US,D,20240911,000000,34.16,34.57,33.51,34.45,2234838,0
+AXTA.US,D,20240912,000000,34.4,34.725,34.185,34.52,2375842,0
+AXTA.US,D,20240913,000000,34.61,35.16,34.61,34.8,1339020,0
+AXTA.US,D,20240916,000000,34.98,35.31,34.96,35.16,2257939,0
+AXTA.US,D,20240917,000000,35.42,35.87,35.27,35.7,1931617,0
+AXTA.US,D,20240918,000000,35.88,36.38,35.66,35.97,2512796,0
+AXTA.US,D,20240919,000000,36.61,37.17,36.55,37.12,3990757,0
+AXTA.US,D,20240920,000000,36.73,36.905,35.92,36.07,3523373,0
+AXTA.US,D,20240923,000000,36.22,36.42,36,36.32,2165649,0
+AXTA.US,D,20240924,000000,36.41,36.795,36.28,36.45,3201580,0
+AXTA.US,D,20240925,000000,36.56,36.56,35.915,35.94,1986517,0
+AXTA.US,D,20240926,000000,36.37,37.495,36.25,37.4,3523083,0
+AXTA.US,D,20240927,000000,37.52,37.778,37.1,37.25,2178205,0
+AXTA.US,D,20240930,000000,36.97,37,35.73,36.19,2997616,0
+AXTA.US,D,20241001,000000,36.36,36.36,35.56,35.64,1949407,0
+AXTA.US,D,20241002,000000,35.56,36,35.46,35.96,4056824,0
+AXTA.US,D,20241003,000000,35.72,35.88,35.34,35.4,1770463,0
+AXTA.US,D,20241004,000000,35.93,35.98,35.27,35.63,958088,0
+AXTA.US,D,20241007,000000,35.43,35.895,35.3112,35.84,1131724,0
+AXTA.US,D,20241008,000000,35.75,36.17,35.51,36.05,1625979,0
+AXTA.US,D,20241009,000000,36.22,36.89,36.01,36.89,1901358,0
+AXTA.US,D,20241010,000000,36.61,36.76,36.45,36.61,2009329,0
+AXTA.US,D,20241011,000000,36.58,37.065,36.43,36.9,1755575,0
+AXTA.US,D,20241014,000000,37.11,37.185,36.71,36.91,1568870,0
+AXTA.US,D,20241015,000000,36.97,37.54,36.76,36.77,1649632,0
+AXTA.US,D,20241016,000000,36.8,37.04,36.76,36.85,1138667,0
+AXTA.US,D,20241017,000000,36.69,37.1,36.3205,36.51,1671363,0
+AXTA.US,D,20241018,000000,36.63,36.81,36.085,36.13,1554979,0
+AXTA.US,D,20241021,000000,36.02,36.21,35.63,35.7,911811,0
+AXTA.US,D,20241022,000000,35.23,35.33,34.655,35.05,2351558,0
+AXTA.US,D,20241023,000000,34.95,35.33,34.885,35.26,1684600,0
+AXTA.US,D,20241024,000000,35.35,35.72,34.985,35.58,1770908,0
+AXTA.US,D,20241025,000000,35.48,35.57,35.17,35.22,1049838,0
+AXTA.US,D,20241028,000000,35.51,35.77,35.365,35.59,2137671,0
+AXTA.US,D,20241029,000000,35.13,35.72,35.13,35.41,3034787,0
+AXTA.US,D,20241030,000000,38.29,38.77,37.555,38.32,5530160,0
+AXTA.US,D,20241031,000000,38.06,38.34,37.7,37.92,3437044,0
+AXTA.US,D,20241101,000000,37.8,38.06,37.68,37.98,2857784,0
+AXTA.US,D,20241104,000000,38.165,38.61,38,38.08,1587066,0
+AXTA.US,D,20241105,000000,37.67,38.45,37.56,38.42,1341086,0
+AXTA.US,D,20241106,000000,39.47,40.1,39.13,39.5,2056453,0
+AXTA.US,D,20241107,000000,39.54,40,39.32,39.77,1295281,0
+AXTA.US,D,20241108,000000,39.64,40.19,39.49,39.96,1765138,0
+AXTA.US,D,20241111,000000,39.93,40.38,39.93,40.19,1468829,0
+AXTA.US,D,20241112,000000,40.075,40.23,39.31,39.6,1257033,0
+AXTA.US,D,20241113,000000,39.79,40.755,39.695,40.6,1735778,0
+AXTA.US,D,20241114,000000,40.615,40.91,40.47,40.66,2184319,0
+AXTA.US,D,20241115,000000,40.57,40.76,39.98,40.29,1309040,0
+AXTA.US,D,20241118,000000,40.24,40.58,39.62,39.9,2072580,0
+AXTA.US,D,20241119,000000,39.615,39.78,38.67,38.82,1994689,0
+AXTA.US,D,20241120,000000,38.82,38.93,38.56,38.89,1349931,0
+AXTA.US,D,20241121,000000,39.06,39.79,38.895,39.78,1148647,0
+AXTA.US,D,20241122,000000,39.745,40.59,39.68,40.52,2196600,0
+AXTA.US,D,20241125,000000,40.76,41.655,40.735,41.29,1788000,0
+AXTA.US,D,20241126,000000,40.88,41.1399,40.58,40.67,1980383,0
+AXTA.US,D,20241127,000000,40.63,41.09,40.42,40.53,1027744,0
+AXTA.US,D,20241129,000000,40.675,40.8,40.27,40.46,747352,0
+AXTA.US,D,20241202,000000,40.425,40.76,39.96,40.59,1418612,0
+AXTA.US,D,20241203,000000,40.74,40.78,40.28,40.33,1201578,0
+AXTA.US,D,20241204,000000,40.26,40.71,39.97,40.59,988012,0
+AXTA.US,D,20241205,000000,40.455,40.64,39.96,40,889450,0
+AXTA.US,D,20241206,000000,40.29,40.29,39.6,39.92,1147218,0
+AXTA.US,D,20241209,000000,40.035,40.49,39.8,39.84,2245771,0
+AXTA.US,D,20241210,000000,39.95,39.95,39.1,39.21,1324038,0
+AXTA.US,D,20241211,000000,39.355,39.355,38.855,38.87,1275325,0
+AXTA.US,D,20241212,000000,38.81,39.19,38.805,39.07,1079817,0
+AXTA.US,D,20241213,000000,38.815,38.815,38.06,38.23,1706150,0
+AXTA.US,D,20241216,000000,38.29,38.29,37.56,37.72,2337634,0
+AXTA.US,D,20241217,000000,36.99,37.035,36.12,36.39,3489676,0
+AXTA.US,D,20241218,000000,35.985,36.56,34.95,35.01,2929909,0
+AXTA.US,D,20241219,000000,35.135,35.42,34.42,34.44,2645035,0
+AXTA.US,D,20241220,000000,34.1,34.52,33.94,34.4,7751948,0
+AXTA.US,D,20241223,000000,34.4,34.59,34.04,34.35,1642359,0
+AXTA.US,D,20241224,000000,34.31,34.44,34.1,34.44,428493,0
+AXTA.US,D,20241226,000000,34.114,34.66,34.1,34.63,1068904,0
+AXTA.US,D,20241227,000000,34.5,34.8,34.09,34.37,1278915,0
+AXTA.US,D,20241230,000000,34.31,34.46,33.68,34.01,1228918,0
+AXTA.US,D,20241231,000000,34.22,34.33,33.97,34.22,1276835,0
+AXTA.US,D,20250102,000000,34.17,34.345,33.47,33.56,1475886,0
+AXTA.US,D,20250103,000000,33.59,33.93,33.4,33.85,1651740,0
+AXTA.US,D,20250106,000000,34.18,34.62,34.14,34.57,2210252,0
+AXTA.US,D,20250107,000000,34.42,34.755,33.98,34.21,1920246,0
+AXTA.US,D,20250108,000000,34,34.43,33.78,34.3,1587347,0
+AXTA.US,D,20250110,000000,33.3958,33.9916,33.3958,33.74,1444388,0
+AXTA.US,D,20250113,000000,33.675,34.265,33.46,34.23,1203576,0
+AXTA.US,D,20250114,000000,34.5,34.78,34.38,34.69,1058828,0
+AXTA.US,D,20250115,000000,35.04,35.585,35.04,35.39,1505155,0
+AXTA.US,D,20250116,000000,35.34,35.74,35.13,35.66,1293526,0
+AXTA.US,D,20250117,000000,36.39,36.43,36.09,36.28,1401029,0
+AXTA.US,D,20250121,000000,36.66,36.98,36.51,36.98,1445956,0
+AXTA.US,D,20250122,000000,36.88,36.88,36.42,36.54,1228113,0
+AXTA.US,D,20250123,000000,36.45,36.9,36.25,36.88,1209103,0
+AXTA.US,D,20250124,000000,36.86,37.02,36.695,36.76,1281953,0
+AXTA.US,D,20250127,000000,36.76,37.29,36.6,37.18,1802924,0
+AXTA.US,D,20250128,000000,37.175,37.42,36.93,36.96,1312033,0
+AXTA.US,D,20250129,000000,36.92,37.54,36.85,37.06,1324550,0
+AXTA.US,D,20250130,000000,37.06,37.29,36.72,36.87,2238198,0
+AXTA.US,D,20250131,000000,36.2624,36.45,35.65,35.94,2833422,0
+AXTA.US,D,20250203,000000,35.285,35.49,34.25,35.11,3378592,0
+AXTA.US,D,20250204,000000,36.75,38.3,36.75,38.01,4803466,0
+AXTA.US,D,20250205,000000,38.15,38.37,37.52,37.8,3321810,0
+AXTA.US,D,20250206,000000,37.99,38.3,37.35,38.05,2262304,0
+AXTA.US,D,20250207,000000,38.17,38.17,37.15,37.22,1971218,0
+AXTA.US,D,20250210,000000,37.655,37.71,37.145,37.56,1452291,0
+AXTA.US,D,20250211,000000,37.52,37.93,37.449,37.66,1434094,0
+AXTA.US,D,20250212,000000,37.29,37.29,36.585,37.01,5812759,0
+AXTA.US,D,20250213,000000,37.195,37.51,37.08,37.45,1605810,0
+AXTA.US,D,20250214,000000,37.47,37.72,37.045,37.17,1648918,0
+AXTA.US,D,20250218,000000,37.08,37.5,37.03,37.23,1146798,0
+AXTA.US,D,20250219,000000,36.7,37.085,36.4,36.92,1566598,0
+AXTA.US,D,20250220,000000,36.815,37.23,36.815,37.14,1506858,0
+AXTA.US,D,20250221,000000,37.31,37.5,35.575,36.03,2300344,0
+AXTA.US,D,20250224,000000,36.155,36.665,36.06,36.31,1934873,0
+AXTA.US,D,20250225,000000,36.57,37.16,36.39,36.63,2014429,0
+AXTA.US,D,20250226,000000,36.76,37.05,36.51,36.68,1437735,0
+AXTA.US,D,20250227,000000,36.63,36.85,35.76,35.81,2441628,0
+AXTA.US,D,20250228,000000,35.83,36.31,35.715,36.21,2418023,0
+AXTA.US,D,20250303,000000,36.56,36.82,34.95,35.1,1810198,0
+AXTA.US,D,20250304,000000,34.83,34.955,33.9,34.29,2409834,0
+AXTA.US,D,20250305,000000,34.355,35.6,34.3,35.34,2215253,0
+AXTA.US,D,20250306,000000,35.275,35.96,35.045,35.42,2004768,0
+AXTA.US,D,20250307,000000,35.23,35.42,34.3,34.93,1873191,0
+AXTA.US,D,20250310,000000,34.635,34.635,33.46,33.61,3180710,0
+AXTA.US,D,20250311,000000,33.75,34.375,33.36,33.96,2090115,0
+AXTA.US,D,20250312,000000,34.305,34.355,33.71,33.88,2445320,0
+AXTA.US,D,20250313,000000,33.865,34.25,33.17,33.44,1201748,0
+AXTA.US,D,20250314,000000,33.94,34.53,33.94,34.42,2891534,0
+AXTA.US,D,20250317,000000,34.46,35.31,34.2768,35.06,1924935,0
+AXTA.US,D,20250318,000000,34.905,34.97,34.38,34.39,1875733,0
+AXTA.US,D,20250319,000000,34.3,34.64,33.99,34.46,1695651,0
+AXTA.US,D,20250320,000000,34.31,34.545,34,34.05,1240362,0
+AXTA.US,D,20250321,000000,33.71,33.92,33.3,33.81,1591672,0
+AXTA.US,D,20250324,000000,34.32,34.94,34.02,34.73,1630148,0
+AXTA.US,D,20250325,000000,34.72,34.95,34,34.18,1411706,0
+AXTA.US,D,20250326,000000,34.17,34.61,34.06,34.18,1838257,0
+AXTA.US,D,20250327,000000,33.48,33.8,32.59,33.11,3686186,0
+AXTA.US,D,20250328,000000,33.01,33.285,32.6,32.86,1723002,0
+AXTA.US,D,20250331,000000,32.39,33.445,32.13,33.17,1985231,0
+AXTA.US,D,20250401,000000,33.055,33.4,32.79,33.38,1733883,0
+AXTA.US,D,20250402,000000,33.095,33.88,33.05,33.82,1564465,0
+AXTA.US,D,20250403,000000,32.585,32.64,31.33,31.55,2459215,0
+AXTA.US,D,20250404,000000,30.44,30.57,28.95,29.73,2335680,0
+AXTA.US,D,20250407,000000,28.985,30.88,28.34,29.59,4859483,0
+AXTA.US,D,20250408,000000,30.29,30.4,28.01,28.49,3353619,0
+AXTA.US,D,20250409,000000,28.08,32.17,27.7,31.76,5052744,0
+AXTA.US,D,20250410,000000,30.9455,30.9455,29.275,30.22,3378694,0
+AXTA.US,D,20250411,000000,30.165,31.07,29.4,30.67,2138515,0
+AXTA.US,D,20250414,000000,31.08,31.36,30.6254,31.16,1658666,0
+AXTA.US,D,20250415,000000,31.07,31.375,30.65,31.21,1954566,0
+AXTA.US,D,20250416,000000,31.13,31.94,30.8,31.12,2143637,0
+AXTA.US,D,20250417,000000,31.21,31.56,31.1,31.23,1710662,0
+AXTA.US,D,20250421,000000,30.9,31.335,30.38,30.88,1413252,0
+AXTA.US,D,20250422,000000,31.22,31.57,30.975,31.53,1356938,0
+AXTA.US,D,20250423,000000,32.395,33,31.45,31.66,2016463,0
+AXTA.US,D,20250424,000000,31.65,32.3,31.41,32.28,2595131,0
+AXTA.US,D,20250425,000000,32.07,32.27,31.705,31.83,1146872,0
+AXTA.US,D,20250428,000000,31.9124,32.245,31.34,31.74,1705215,0
+AXTA.US,D,20250429,000000,31.715,32.18,31.31,31.77,3505515,0
+AXTA.US,D,20250430,000000,31.63,32.535,31.38,32.5,3924393,0
+AXTA.US,D,20250501,000000,32.55,32.94,32.09,32.33,1595594,0
+AXTA.US,D,20250502,000000,32.865,33.49,32.73,33.16,2500055,0
+AXTA.US,D,20250505,000000,32.91,33.68,32.76,33.29,2501604,0
+AXTA.US,D,20250506,000000,33.03,33.305,32.85,33.27,2718227,0
+AXTA.US,D,20250507,000000,32.245,33.17,31.4,31.69,4829848,0
+AXTA.US,D,20250508,000000,31.985,32.12,31.2,31.27,4995792,0
+AXTA.US,D,20250509,000000,31.47,31.625,30.89,31.1,2980064,0
+AXTA.US,D,20250512,000000,32.96,33.35,32.59,32.7,4425636,0
+AXTA.US,D,20250513,000000,32.755,33.415,32.57,33.03,3267278,0
+AXTA.US,D,20250514,000000,32.83,32.96,32.46,32.84,2274575,0
+AXTA.US,D,20250515,000000,32.77,33.06,32.315,32.38,2455764,0
+AXTA.US,D,20250516,000000,32.335,32.67,32.07,32.65,2077117,0
+AXTA.US,D,20250519,000000,32.3,32.53,32.08,32.36,2272120,0
+AXTA.US,D,20250520,000000,32.11,32.255,31.69,31.84,1792020,0
+AXTA.US,D,20250521,000000,31.52,31.67,31.145,31.29,1996782,0
+AXTA.US,D,20250522,000000,31.195,31.78,31.06,31.57,2631344,0
+AXTA.US,D,20250523,000000,30.92,31.17,30.66,30.94,2108843,0
+AXTA.US,D,20250527,000000,31.365,31.885,31.3,31.84,1775437,0
+AXTA.US,D,20250528,000000,31.68,31.91,31.07,31.11,2350072,0
+AXTA.US,D,20250529,000000,31.23,31.5,30.88,31.21,3722707,0
+AXTA.US,D,20250530,000000,31.075,31.085,30.5,30.8,2278173,0
+AXTA.US,D,20250602,000000,30.67,30.895,30.21,30.55,2181414,0
+AXTA.US,D,20250603,000000,30.49,30.83,30.28,30.65,2235932,0
+AXTA.US,D,20250604,000000,30.77,30.83,30.585,30.65,2089807,0
+AXTA.US,D,20250605,000000,30.8737,30.8737,30.265,30.31,1557697,0
+AXTA.US,D,20250606,000000,30.69,31.04,30.605,30.72,1564258,0
+AXTA.US,D,20250609,000000,30.885,31.2,30.79,30.94,1734471,0
+AXTA.US,D,20250610,000000,31.135,31.3,30.9,31.06,1810890,0
+AXTA.US,D,20250611,000000,31.17,31.29,30.17,30.29,2708983,0
+AXTA.US,D,20250612,000000,30.19,30.365,29.79,30.16,2277397,0
+AXTA.US,D,20250613,000000,29.79,29.84,28.75,28.79,2786139,0
+AXTA.US,D,20250616,000000,29.21,29.61,28.915,29.54,3406523,0
+AXTA.US,D,20250617,000000,29.39,29.48,28.87,28.9,2711901,0
+AXTA.US,D,20250618,000000,28.85,29.68,28.78,29.4,4163033,0
+AXTA.US,D,20250620,000000,29.615,29.74,29.0204,29.06,2261817,0
+AXTA.US,D,20250623,000000,28.82,29.625,28.8,29.6,2197819,0
+AXTA.US,D,20250624,000000,29.99,30.545,29.81,29.99,3299938,0
+AXTA.US,D,20250625,000000,30.07,30.07,29.56,29.66,1846133,0
+AXTA.US,D,20250626,000000,29.89,30.06,29.705,29.9,2308535,0
+AXTA.US,D,20250627,000000,29.97,30.33,29.745,29.87,2942456,0
+AXTA.US,D,20250630,000000,29.845,29.94,29.665,29.69,1509799,0
+AXTA.US,D,20250701,000000,29.46,31.01,29.32,30.5,3278707,0
+AXTA.US,D,20250702,000000,30.65,31.28,30.56,31.24,2625895,0
+AXTA.US,D,20250703,000000,31.3,31.3,30.78,30.87,1687158,0
+AXTA.US,D,20250707,000000,30.67,30.85,30.13,30.2,2010458,0
+AXTA.US,D,20250708,000000,30.37,31.11,30.28,30.6,1872092,0
+AXTA.US,D,20250709,000000,30.75,31.01,30.62,30.95,1732938,0
+AXTA.US,D,20250710,000000,30.975,31.5,30.89,30.94,1826596,0
+AXTA.US,D,20250711,000000,30.55,30.695,30.35,30.52,1375766,0
+AXTA.US,D,20250714,000000,30.49,30.73,30.25,30.72,3092790,0
+AXTA.US,D,20250715,000000,30.69,30.81,29.85,29.85,2218822,0
+AXTA.US,D,20250716,000000,29.25,29.91,29.25,29.88,5721617,0
+AXTA.US,D,20250717,000000,29.88,30.16,29.83,30.07,2971911,0
+AXTA.US,D,20250718,000000,29.905,30.015,29.39,29.7,3746163,0
+AXTA.US,D,20250721,000000,29.86,30.065,29.595,29.78,2999857,0
+AXTA.US,D,20250722,000000,29.885,30.095,29.635,29.96,3632623,0
+AXTA.US,D,20250723,000000,30.135,30.355,29.9,30.04,2953949,0
+AXTA.US,D,20250724,000000,29.91,30.075,29.22,29.51,4216885,0
+AXTA.US,D,20250725,000000,29.59,29.61,29.29,29.53,2006356,0
+AXTA.US,D,20250728,000000,29.57,29.62,29.065,29.15,2333598,0
+AXTA.US,D,20250729,000000,29.18,29.385,28.67,28.7,3725123,0
+AXTA.US,D,20250730,000000,28.52,29.07,28.02,28.67,6661437,0
+AXTA.US,D,20250731,000000,28.51,28.75,28.1,28.32,4135530,0
+AXTA.US,D,20250801,000000,28.23,28.3,27.58,27.82,3142912,0
+AXTA.US,D,20250804,000000,27.975,28.21,27.64,28.08,3060812,0
+AXTA.US,D,20250805,000000,28.37,28.74,28.04,28.68,3006406,0
+AXTA.US,D,20250806,000000,28.68,28.8,28.34,28.47,3113557,0
+AXTA.US,D,20250807,000000,28.745,28.93,28.31,28.47,1773691,0
+AXTA.US,D,20250808,000000,28.47,28.595,28.235,28.39,1811626,0
+AXTA.US,D,20250811,000000,28.46,28.64,28.17,28.36,1612359,0
+AXTA.US,D,20250812,000000,28.34,29.525,28.34,29.47,3201721,0
+AXTA.US,D,20250813,000000,29.77,30.75,29.47,30.75,2627613,0
+AXTA.US,D,20250814,000000,30.425,30.94,30.39,30.62,4307435,0
+AXTA.US,D,20250815,000000,30.88,30.89,30.265,30.41,3771344,0
+AXTA.US,D,20250818,000000,30.265,30.835,30.255,30.49,4206678,0
+AXTA.US,D,20250819,000000,30.68,31.37,30.565,31.07,3810310,0
+AXTA.US,D,20250820,000000,30.97,31.11,30.48,30.72,2448432,0
+AXTA.US,D,20250821,000000,30.575,30.77,30.39,30.77,2578581,0
+AXTA.US,D,20250822,000000,30.92,32.26,30.84,31.82,3850407,0
+AXTA.US,D,20250825,000000,31.82,31.82,31.305,31.33,1519356,0
+AXTA.US,D,20250826,000000,31.46,31.635,31.35,31.45,1814371,0
+AXTA.US,D,20250827,000000,31.51,31.69,31.22,31.46,1615075,0
+AXTA.US,D,20250828,000000,31.555,31.555,30.815,30.96,1482293,0
+AXTA.US,D,20250829,000000,30.94,31.31,30.94,31.26,1300096,0
+AXTA.US,D,20250902,000000,30.915,31.105,30.615,31.03,2155032,0
+AXTA.US,D,20250903,000000,30.885,31.225,30.63,30.8,1539561,0
+AXTA.US,D,20250904,000000,30.87,31.245,30.575,31.23,2173150,0
+AXTA.US,D,20250905,000000,31.355,32.08,31.355,31.82,2552891,0
+AXTA.US,D,20250908,000000,31.81,32.39,31.46,32.38,2887641,0
+AXTA.US,D,20250909,000000,32.2,32.34,31.095,31.41,2256158,0
+AXTA.US,D,20250910,000000,31.375,31.535,30.81,30.94,1675891,0
+AXTA.US,D,20250911,000000,30.91,31.81,30.9,31.78,3157609,0
+AXTA.US,D,20250912,000000,31.62,31.74,31.17,31.17,1277378,0
+AXTA.US,D,20250915,000000,31.345,31.39,30.86,30.89,1656792,0
+AXTA.US,D,20250916,000000,30.98,31.095,30.645,30.8,2061129,0
+AXTA.US,D,20250917,000000,30.92,31.555,30.3,30.5,4358115,0
+AXTA.US,D,20250918,000000,30.7,30.9,30.455,30.68,3012828,0
+AXTA.US,D,20250919,000000,30.835,30.835,30.25,30.27,4472668,0
+AXTA.US,D,20250922,000000,30.13,30.43,29.975,29.99,4632571,0
+AXTA.US,D,20250923,000000,30.09,30.27,29.135,29.19,3248516,0
+AXTA.US,D,20250924,000000,29.23,29.31,28.4,28.44,4333070,0
+AXTA.US,D,20250925,000000,28.07,28.37,27.745,27.79,6690275,0
+AXTA.US,D,20250926,000000,27.94,28.36,27.37,28.09,4799909,0
+AXTA.US,D,20250929,000000,28.88,28.88,27.6601,28.02,4039271,0
+AXTA.US,D,20250930,000000,27.96,28.68,27.96,28.62,4462684,0
+AXTA.US,D,20251001,000000,28.5,28.56,28.06,28.08,1970331,0
+AXTA.US,D,20251002,000000,27.73,28.345,27.4,28.19,3902957,0
+AXTA.US,D,20251003,000000,28.44,28.59,28.03,28.23,3320639,0
+AXTA.US,D,20251006,000000,29,29.09,28.09,28.18,4189441,0
+AXTA.US,D,20251007,000000,28.27,28.4923,27.235,27.3,4548235,0
+AXTA.US,D,20251008,000000,27.475,27.59,26.94,27.35,2814240,0
+AXTA.US,D,20251009,000000,27.445,27.445,26.74,26.74,3067829,0
+AXTA.US,D,20251010,000000,26.83,27.27,26.28,26.39,5304910,0
+AXTA.US,D,20251013,000000,26.85,26.855,26.48,26.78,3448199,0
+AXTA.US,D,20251014,000000,26.485,27.575,26.44,27.26,4186349,0
+AXTA.US,D,20251015,000000,27.67,27.78,27.23,27.61,3743563,0
+AXTA.US,D,20251016,000000,27.59,27.84,27.31,27.75,3479542,0
+AXTA.US,D,20251017,000000,27.85,28.545,27.4901,28.46,7243726,0
+AXTA.US,D,20251020,000000,28.64,28.64,28.12,28.53,4240734,0
+AXTA.US,D,20251021,000000,28.39,29.035,28.245,29.01,4207394,0
+AXTA.US,D,20251022,000000,29.11,29.11,28.09,28.21,4613062,0
+AXTA.US,D,20251023,000000,28.36,28.87,28.2,28.83,3994195,0
+AXTA.US,D,20251024,000000,28.975,29.17,28.745,29.04,3681497,0
+AXTA.US,D,20251027,000000,29.06,29.295,28.8,29.06,3862406,0
+AXTA.US,D,20251028,000000,29.99,30.72,28.825,29.7,11846790,0
+AXTA.US,D,20251029,000000,29.635,29.93,29.265,29.48,6441099,0
+AXTA.US,D,20251030,000000,29,29.875,28.41,28.66,4386787,0
+AXTA.US,D,20251031,000000,28.5,28.59,28.17,28.47,3157698,0
+AXTA.US,D,20251103,000000,28.32,28.4,27.625,28.1,4478732,0
+AXTA.US,D,20251104,000000,27.83,27.87,27.49,27.56,3754584,0
+AXTA.US,D,20251105,000000,27.61,28.075,27.45,27.92,2602922,0
+AXTA.US,D,20251106,000000,27.9,28.455,27.83,28.23,3522048,0
+AXTA.US,D,20251107,000000,28.065,29.05,28.065,28.99,3923332,0
+AXTA.US,D,20251110,000000,29.02,29.065,28.31,28.76,2614346,0
+AXTA.US,D,20251111,000000,28.955,29.08,28.61,29,1872412,0
+AXTA.US,D,20251112,000000,29.04,29.85,28.85,29.32,2466656,0
+AXTA.US,D,20251113,000000,29.16,29.76,29.16,29.67,2709936,0
+AXTA.US,D,20251114,000000,29.325,29.45,28.8,28.91,2085330,0
+AXTA.US,D,20251117,000000,28.86,29.125,28.12,28.18,2930599,0
+AXTA.US,D,20251118,000000,29.22,29.5868,27.96,28,18740697,0
+AXTA.US,D,20251119,000000,28.03,28.77,27.79,27.8,11431578,0
+AXTA.US,D,20251120,000000,28.59,29.37,28.28,28.71,9776087,0
+AXTA.US,D,20251121,000000,28.97,30.57,28.77,30.16,6464629,0
+AXTA.US,D,20251124,000000,30.09,30.16,29.53,29.59,3038248,0
+AXTA.US,D,20251125,000000,29.85,29.95,29.3,29.75,3433900,0
+AXTA.US,D,20251126,000000,29.91,30.29,29.75,29.76,2691285,0
+AXTA.US,D,20251128,000000,30,30.4825,29.89,30.13,1371959,0
+AXTA.US,D,20251201,000000,30.315,30.72,29.85,29.97,2382586,0
+AXTA.US,D,20251202,000000,30.15,30.33,29.9,30.05,1860521,0
+AXTA.US,D,20251203,000000,30.1,30.52,29.85,30,2660455,0
+AXTA.US,D,20251204,000000,30.235,30.34,29.02,29.26,5211365,0
+AXTA.US,D,20251205,000000,29.32,29.9,29.01,29.08,5185372,0
+AXTA.US,D,20251208,000000,29.19,29.19,28.142,28.23,3574545,0
+AXTA.US,D,20251209,000000,28.33,28.8,28.33,28.44,5089107,0
+AXTA.US,D,20251210,000000,28.45,29.22,28.09,29.2,6625067,0
+AXTA.US,D,20251211,000000,29.63,30.67,29.48,30.6,4579634,0
+AXTA.US,D,20251212,000000,31.1,31.41,30.545,31.19,3862028,0
+AXTA.US,D,20251215,000000,31.165,31.48,30.85,31.11,3822972,0
+AXTA.US,D,20251216,000000,31.725,31.97,31.2,31.4,4443732,0
+AXTA.US,D,20251217,000000,31.525,32.25,31.4,31.9,4429088,0
+AXTA.US,D,20251218,000000,31.935,32.48,31.81,32,4843868,0
+AXTA.US,D,20251219,000000,31.98,32.3,31.86,32.06,5515081,0
+AXTA.US,D,20251222,000000,31.91,32.475,31.91,32.24,3902419,0
+AXTA.US,D,20251223,000000,32.355,32.57,32.045,32.28,2682531,0
+AXTA.US,D,20251224,000000,32.28,32.32,31.98,32.29,726278,0
+AXTA.US,D,20251226,000000,32.33,32.445,32.0475,32.42,1344857,0
+AXTA.US,D,20251229,000000,32.78,32.895,32.54,32.83,2404014,0
+AXTA.US,D,20251230,000000,32.76,33.11,32.69,32.81,2108224,0
+AXTA.US,D,20251231,000000,32.66,32.8,32.24,32.31,1685852,0
+AXTA.US,D,20260102,000000,32.61,33.14,32.45,33,4521248,0
+AXTA.US,D,20260105,000000,32.96,33.63,32.92,33.07,2957527,0
+AXTA.US,D,20260106,000000,32.5,33.19,32.315,32.95,3922907,0
+AXTA.US,D,20260107,000000,32.65,32.7,32.27,32.44,2503185,0
+AXTA.US,D,20260108,000000,32.08,32.76,31.61,32.43,4016783,0
+AXTA.US,D,20260109,000000,32.88,33.27,32.79,33.02,2850203,0
+AXTA.US,D,20260112,000000,32.85,33.255,32.8,32.99,2471626,0
+AXTA.US,D,20260113,000000,32.88,33.165,32.84,33.07,5264180,0
+AXTA.US,D,20260114,000000,33,33.295,32.91,33.03,4821956,0
+AXTA.US,D,20260115,000000,32.99,33.61,32.93,33.61,5999751,0
+AXTA.US,D,20260116,000000,33.32,33.6,33.04,33.57,7487006,0
+AXTA.US,D,20260120,000000,33.08,33.435,32.76,33.28,5077268,0
+AXTA.US,D,20260121,000000,33.75,34.05,33.29,33.47,2710901,0
+AXTA.US,D,20260122,000000,34.02,34.2,33.75,34.13,2265189,0
+AXTA.US,D,20260123,000000,34.01,34.01,33.4,33.62,2173047,0
+AXTA.US,D,20260126,000000,33.815,34.09,33.66,33.7,2072327,0
+AXTA.US,D,20260127,000000,33.71,33.77,33.425,33.6,2012020,0
+AXTA.US,D,20260128,000000,33.58,34.46,33.465,34.06,3509771,0
+AXTA.US,D,20260129,000000,34.18,34.5,33.5,34.1,3057284,0
+AXTA.US,D,20260130,000000,34.02,34.29,33.33,33.58,2201178,0
+AXTA.US,D,20260202,000000,33.71,33.89,33.5,33.55,4030093,0
+AXTA.US,D,20260203,000000,31.54,32.82,31.45,32.27,5849037,0
+AXTA.US,D,20260204,000000,34.19,34.42,33.65,34.27,4034584,0
+AXTA.US,D,20260205,000000,34.295,34.55,33.62,33.79,2970160,0
+AXTA.US,D,20260206,000000,33.75,33.92,33.56,33.81,2791621,0
+AXTA.US,D,20260209,000000,33.88,34.35,33.53,34.21,4676898,0
+AXTA.US,D,20260210,000000,34.7,35.12,34.16,34.42,5328335,0
+AXTA.US,D,20260211,000000,34.57,34.725,33.505,33.58,3191708,0
+AXTA.US,D,20260212,000000,34.05,34.84,33.59,33.79,3723673,0
+AXTA.US,D,20260213,000000,34.32,34.93,33.87,34.13,3725660,0
+AXTA.US,D,20260217,000000,34.35,35.025,34.19,34.95,3189644,0
+AXTA.US,D,20260218,000000,35.01,35.72,34.98,35.57,1742280,0
diff --git a/daily/us/nyse stocks/1/azo.us.txt b/daily/us/nyse stocks/1/azo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f333ea33ae1560b547daef431a0f8076ca47c6b
--- /dev/null
+++ b/daily/us/nyse stocks/1/azo.us.txt	
@@ -0,0 +1,8783 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZO.US,D,19910402,000000,6.88,7.38,6.56,7.34,9147200,0
+AZO.US,D,19910403,000000,7.28,7.34,6.88,7.31,3403200,0
+AZO.US,D,19910404,000000,7.28,7.28,7.09,7.22,831200,0
+AZO.US,D,19910405,000000,7.12,7.19,7.09,7.12,457200,0
+AZO.US,D,19910408,000000,7.06,7.19,6.88,7.12,608800,0
+AZO.US,D,19910409,000000,7.12,7.25,7.12,7.19,472400,0
+AZO.US,D,19910410,000000,7.12,7.5,7.12,7.5,781600,0
+AZO.US,D,19910411,000000,7.75,8.28,7.75,8.06,1339200,0
+AZO.US,D,19910412,000000,8.12,8.25,8.06,8.16,468800,0
+AZO.US,D,19910415,000000,8.22,8.22,7.94,8,352800,0
+AZO.US,D,19910416,000000,7.97,8.16,7.78,8.09,266400,0
+AZO.US,D,19910417,000000,8.12,8.12,7.91,7.94,246400,0
+AZO.US,D,19910418,000000,7.97,8.06,7.88,8,298800,0
+AZO.US,D,19910419,000000,7.94,8.06,7.94,8.03,204800,0
+AZO.US,D,19910422,000000,8,8.06,7.59,7.59,388000,0
+AZO.US,D,19910423,000000,7.72,7.84,7.66,7.81,256400,0
+AZO.US,D,19910424,000000,7.84,8.06,7.84,8.03,254000,0
+AZO.US,D,19910425,000000,8.09,8.12,8.06,8.06,82400,0
+AZO.US,D,19910426,000000,8.03,8.06,7.88,8,106800,0
+AZO.US,D,19910429,000000,8.19,8.25,8.12,8.19,306400,0
+AZO.US,D,19910430,000000,8.12,8.12,7.75,8.06,187600,0
+AZO.US,D,19910501,000000,8.12,8.19,8.06,8.19,196400,0
+AZO.US,D,19910502,000000,8.12,8.28,8.12,8.25,155200,0
+AZO.US,D,19910503,000000,8.25,8.28,8.12,8.25,85600,0
+AZO.US,D,19910506,000000,8.19,8.22,8.03,8.16,55200,0
+AZO.US,D,19910507,000000,8.22,8.22,8.03,8.03,138400,0
+AZO.US,D,19910508,000000,8,8,7.97,8,102400,0
+AZO.US,D,19910509,000000,8,8.09,7.97,8.06,124400,0
+AZO.US,D,19910510,000000,8.03,8.03,7.94,7.94,61600,0
+AZO.US,D,19910513,000000,7.91,7.94,7.78,7.78,85600,0
+AZO.US,D,19910514,000000,7.81,7.81,7.44,7.5,296000,0
+AZO.US,D,19910515,000000,7.5,7.81,7.47,7.66,165600,0
+AZO.US,D,19910516,000000,7.69,7.75,7.62,7.75,116000,0
+AZO.US,D,19910517,000000,7.69,7.69,7.31,7.47,864000,0
+AZO.US,D,19910520,000000,7.5,7.75,7.47,7.69,174800,0
+AZO.US,D,19910521,000000,7.91,7.97,7.72,7.75,235200,0
+AZO.US,D,19910522,000000,7.78,7.88,7.75,7.88,53600,0
+AZO.US,D,19910523,000000,7.88,7.88,7.69,7.72,24000,0
+AZO.US,D,19910524,000000,7.75,7.84,7.72,7.81,62400,0
+AZO.US,D,19910528,000000,7.75,7.78,7.62,7.75,46400,0
+AZO.US,D,19910529,000000,7.78,7.78,7.62,7.62,183600,0
+AZO.US,D,19910530,000000,7.62,7.62,7.44,7.56,306400,0
+AZO.US,D,19910531,000000,7.56,7.56,7.47,7.53,36800,0
+AZO.US,D,19910603,000000,7.5,7.69,7.5,7.69,257200,0
+AZO.US,D,19910604,000000,7.72,7.84,7.66,7.84,110800,0
+AZO.US,D,19910605,000000,7.84,8.16,7.84,8.16,266800,0
+AZO.US,D,19910606,000000,8.12,8.25,8.12,8.16,105200,0
+AZO.US,D,19910607,000000,8.16,8.25,8.12,8.19,309200,0
+AZO.US,D,19910610,000000,8.19,8.34,8.19,8.34,103200,0
+AZO.US,D,19910611,000000,8.41,8.44,8.31,8.41,197600,0
+AZO.US,D,19910612,000000,8.41,8.44,8.03,8.03,236400,0
+AZO.US,D,19910613,000000,8.03,8.03,7.91,7.94,84800,0
+AZO.US,D,19910614,000000,8,8.47,8,8.38,298800,0
+AZO.US,D,19910617,000000,8.38,8.69,8.38,8.66,348800,0
+AZO.US,D,19910618,000000,8.62,8.69,8.59,8.66,74800,0
+AZO.US,D,19910619,000000,8.66,8.66,8.38,8.38,102400,0
+AZO.US,D,19910620,000000,8.31,8.31,8.22,8.25,51200,0
+AZO.US,D,19910621,000000,8.31,8.38,8.28,8.31,192800,0
+AZO.US,D,19910624,000000,8.25,8.31,8.09,8.16,128800,0
+AZO.US,D,19910625,000000,8.06,8.06,7.91,7.97,137600,0
+AZO.US,D,19910626,000000,7.91,7.97,7.81,7.97,235600,0
+AZO.US,D,19910627,000000,8.03,8.38,8.03,8.38,186800,0
+AZO.US,D,19910628,000000,8.38,8.5,8.38,8.47,222000,0
+AZO.US,D,19910701,000000,8.66,9.06,8.62,9.06,421600,0
+AZO.US,D,19910702,000000,9.03,9.41,8.97,9.28,459200,0
+AZO.US,D,19910703,000000,9.22,9.31,9.12,9.28,243600,0
+AZO.US,D,19910705,000000,9.31,9.66,9.31,9.62,248800,0
+AZO.US,D,19910708,000000,9.62,9.94,9.56,9.91,470800,0
+AZO.US,D,19910709,000000,9.97,10.25,9.94,10.19,320000,0
+AZO.US,D,19910710,000000,10.19,10.25,10,10.06,481600,0
+AZO.US,D,19910711,000000,10.06,10.06,9.47,9.62,404000,0
+AZO.US,D,19910712,000000,9.62,9.69,9.53,9.62,398000,0
+AZO.US,D,19910715,000000,9.62,10,9.62,10,216800,0
+AZO.US,D,19910716,000000,10,10,9.94,9.94,145600,0
+AZO.US,D,19910717,000000,9.91,10,9.91,9.97,200400,0
+AZO.US,D,19910718,000000,10,10.12,9.97,10.09,104800,0
+AZO.US,D,19910719,000000,10.06,10.06,9.94,10,172000,0
+AZO.US,D,19910722,000000,10,10,9.75,9.75,195600,0
+AZO.US,D,19910723,000000,9.75,9.75,9.72,9.75,117600,0
+AZO.US,D,19910724,000000,9.69,9.72,9.62,9.66,88400,0
+AZO.US,D,19910725,000000,9.56,9.81,9.56,9.75,111600,0
+AZO.US,D,19910726,000000,9.81,9.81,9.69,9.72,182400,0
+AZO.US,D,19910729,000000,9.72,9.72,9.69,9.72,193600,0
+AZO.US,D,19910730,000000,9.72,9.75,9.66,9.75,238400,0
+AZO.US,D,19910731,000000,9.69,9.69,9.34,9.44,361600,0
+AZO.US,D,19910801,000000,9.44,9.47,9.34,9.44,310000,0
+AZO.US,D,19910802,000000,9.44,9.59,9.38,9.56,150800,0
+AZO.US,D,19910805,000000,9.56,9.56,9.5,9.56,196400,0
+AZO.US,D,19910806,000000,9.5,9.59,9.44,9.56,62800,0
+AZO.US,D,19910807,000000,9.56,9.72,9.56,9.72,129200,0
+AZO.US,D,19910808,000000,9.75,9.84,9.69,9.81,222000,0
+AZO.US,D,19910809,000000,9.81,9.81,9.69,9.81,157200,0
+AZO.US,D,19910812,000000,9.81,9.81,9.75,9.78,32800,0
+AZO.US,D,19910813,000000,9.81,9.88,9.78,9.84,138000,0
+AZO.US,D,19910814,000000,9.91,9.94,9.81,9.84,63200,0
+AZO.US,D,19910815,000000,9.78,9.78,9.62,9.66,122400,0
+AZO.US,D,19910816,000000,9.62,9.66,9.44,9.47,148400,0
+AZO.US,D,19910819,000000,9.34,9.34,9,9.12,206800,0
+AZO.US,D,19910820,000000,9.19,9.31,9.12,9.22,129200,0
+AZO.US,D,19910821,000000,9.38,9.56,9.38,9.56,338000,0
+AZO.US,D,19910822,000000,9.56,9.97,9.56,9.94,238000,0
+AZO.US,D,19910823,000000,9.94,10.09,9.88,10,244000,0
+AZO.US,D,19910826,000000,9.91,10,9.88,10,138000,0
+AZO.US,D,19910827,000000,9.97,9.97,9.84,9.91,107600,0
+AZO.US,D,19910828,000000,9.94,10.25,9.94,10.22,211200,0
+AZO.US,D,19910829,000000,10.25,10.38,10.06,10.12,140400,0
+AZO.US,D,19910830,000000,10.06,10.22,10.06,10.19,202400,0
+AZO.US,D,19910903,000000,10.25,10.25,10.19,10.19,40400,0
+AZO.US,D,19910904,000000,10.12,10.12,9.62,9.94,422800,0
+AZO.US,D,19910905,000000,9.91,9.91,9.84,9.84,63200,0
+AZO.US,D,19910906,000000,9.81,9.84,9.75,9.75,62800,0
+AZO.US,D,19910909,000000,9.69,9.72,9.62,9.72,54000,0
+AZO.US,D,19910910,000000,9.75,9.75,9.59,9.72,41600,0
+AZO.US,D,19910911,000000,9.72,10,9.72,10,203200,0
+AZO.US,D,19910912,000000,10,10.22,9.97,10.03,70800,0
+AZO.US,D,19910913,000000,10.03,10.09,10,10,292400,0
+AZO.US,D,19910916,000000,10.06,10.31,10.06,10.25,77600,0
+AZO.US,D,19910917,000000,10.25,10.53,10.25,10.53,157200,0
+AZO.US,D,19910918,000000,10.47,10.56,10.47,10.47,170000,0
+AZO.US,D,19910919,000000,10.5,11.06,10.5,11,234000,0
+AZO.US,D,19910920,000000,11.09,11.56,11.09,11.56,300400,0
+AZO.US,D,19910923,000000,11.75,11.94,11.47,11.81,222800,0
+AZO.US,D,19910924,000000,11.84,12.06,11.59,11.62,280000,0
+AZO.US,D,19910925,000000,11.62,11.62,11.31,11.31,262000,0
+AZO.US,D,19910926,000000,11.25,11.31,11.19,11.19,70800,0
+AZO.US,D,19910927,000000,11.19,11.19,11.09,11.09,82400,0
+AZO.US,D,19910930,000000,11.12,11.19,11.12,11.16,119600,0
+AZO.US,D,19911001,000000,11.06,11.5,10.94,11.5,304800,0
+AZO.US,D,19911002,000000,11.62,11.66,11.5,11.62,107600,0
+AZO.US,D,19911003,000000,11.56,11.56,11.22,11.22,80000,0
+AZO.US,D,19911004,000000,11.22,11.22,11.12,11.16,3230400,0
+AZO.US,D,19911007,000000,11.16,11.16,10.94,11,462000,0
+AZO.US,D,19911008,000000,10.94,11.19,10.88,11.16,294000,0
+AZO.US,D,19911009,000000,11.12,11.19,10.97,11,454000,0
+AZO.US,D,19911010,000000,11,11,10.75,10.78,412800,0
+AZO.US,D,19911011,000000,10.81,10.94,10.81,10.91,183600,0
+AZO.US,D,19911014,000000,10.97,11.31,10.94,11.28,438800,0
+AZO.US,D,19911015,000000,11.28,11.31,11.19,11.28,222400,0
+AZO.US,D,19911016,000000,11.28,11.59,11.25,11.44,328800,0
+AZO.US,D,19911017,000000,11.44,11.56,11.38,11.41,229200,0
+AZO.US,D,19911018,000000,11.41,11.56,11.41,11.53,44800,0
+AZO.US,D,19911021,000000,11.53,11.62,11.44,11.5,150000,0
+AZO.US,D,19911022,000000,11.5,11.56,11.5,11.56,176800,0
+AZO.US,D,19911023,000000,11.53,11.59,11.5,11.59,112800,0
+AZO.US,D,19911024,000000,11.53,11.53,11.19,11.25,299200,0
+AZO.US,D,19911025,000000,11.31,11.31,10.94,11.06,88400,0
+AZO.US,D,19911028,000000,11.06,11.31,11,11.22,94800,0
+AZO.US,D,19911029,000000,11.22,11.69,11.22,11.69,146800,0
+AZO.US,D,19911030,000000,11.75,11.97,11.75,11.78,382400,0
+AZO.US,D,19911031,000000,11.88,11.97,11.88,11.94,203200,0
+AZO.US,D,19911101,000000,11.88,12,11.88,11.94,59200,0
+AZO.US,D,19911104,000000,11.88,11.94,11.66,11.94,181600,0
+AZO.US,D,19911105,000000,12,12.19,11.88,11.88,118000,0
+AZO.US,D,19911106,000000,11.88,12.12,11.88,12,96800,0
+AZO.US,D,19911107,000000,12,12.66,12,12.53,182400,0
+AZO.US,D,19911108,000000,12.56,12.75,12.56,12.72,248400,0
+AZO.US,D,19911111,000000,12.66,13.19,12.56,13.19,226400,0
+AZO.US,D,19911112,000000,13.38,13.94,13.38,13.72,690400,0
+AZO.US,D,19911113,000000,13.66,13.84,13.62,13.84,175600,0
+AZO.US,D,19911114,000000,13.84,13.94,13.25,13.56,472800,0
+AZO.US,D,19911115,000000,13.47,13.69,13.38,13.41,434400,0
+AZO.US,D,19911118,000000,13.03,13.03,12.12,12.69,384800,0
+AZO.US,D,19911119,000000,12.75,12.75,12.41,12.44,138400,0
+AZO.US,D,19911120,000000,12.5,12.53,12.31,12.47,103600,0
+AZO.US,D,19911121,000000,12.5,12.81,12.5,12.75,232000,0
+AZO.US,D,19911122,000000,12.81,13.22,12.81,13.16,319200,0
+AZO.US,D,19911125,000000,13.22,13.34,13.06,13.06,186800,0
+AZO.US,D,19911126,000000,13.06,13.06,12.94,12.94,76000,0
+AZO.US,D,19911127,000000,12.97,12.97,12.75,12.75,105200,0
+AZO.US,D,19911129,000000,12.81,12.81,12.69,12.81,56000,0
+AZO.US,D,19911202,000000,12.81,13.09,12.69,13.09,162000,0
+AZO.US,D,19911203,000000,13.09,13.09,13,13.03,161200,0
+AZO.US,D,19911204,000000,13,13.22,12.91,13.19,228400,0
+AZO.US,D,19911205,000000,13.12,13.75,13.12,13.75,138000,0
+AZO.US,D,19911206,000000,13.81,14.69,13.81,14.28,341200,0
+AZO.US,D,19911209,000000,14.31,14.31,13.94,14.03,286000,0
+AZO.US,D,19911210,000000,14.09,14.09,13.97,13.97,428800,0
+AZO.US,D,19911211,000000,13.97,13.97,13.56,13.69,152400,0
+AZO.US,D,19911212,000000,13.69,13.72,13.5,13.72,313600,0
+AZO.US,D,19911213,000000,13.75,14,13.75,14,907600,0
+AZO.US,D,19911216,000000,14.06,14.75,14.06,14.75,661600,0
+AZO.US,D,19911217,000000,14.69,14.88,14.62,14.72,360000,0
+AZO.US,D,19911218,000000,14.75,14.75,14.62,14.75,174800,0
+AZO.US,D,19911219,000000,14.72,14.72,14.5,14.53,194400,0
+AZO.US,D,19911220,000000,14.59,14.66,14.5,14.5,65600,0
+AZO.US,D,19911223,000000,14.62,14.97,14.62,14.94,889600,0
+AZO.US,D,19911224,000000,15,15.03,14.94,14.97,317200,0
+AZO.US,D,19911226,000000,15,15.47,15,15.34,201200,0
+AZO.US,D,19911227,000000,15.38,15.88,15.31,15.75,420800,0
+AZO.US,D,19911230,000000,15.94,16.31,15.88,16.19,250800,0
+AZO.US,D,19911231,000000,16.25,16.97,16.25,16.78,690800,0
+AZO.US,D,19920102,000000,16.72,16.78,16.25,16.78,305600,0
+AZO.US,D,19920103,000000,16.81,16.81,16.62,16.78,497200,0
+AZO.US,D,19920106,000000,16.75,17.03,16.75,17,175200,0
+AZO.US,D,19920107,000000,17.06,17.19,17,17.16,116800,0
+AZO.US,D,19920108,000000,17.16,17.19,17.03,17.06,366400,0
+AZO.US,D,19920109,000000,17.06,17.06,16.94,17.06,135600,0
+AZO.US,D,19920110,000000,17.06,17.38,17.06,17.25,404800,0
+AZO.US,D,19920113,000000,17.56,17.62,17.44,17.5,588000,0
+AZO.US,D,19920114,000000,17.5,17.5,17.31,17.44,325200,0
+AZO.US,D,19920115,000000,17.47,17.5,17.41,17.47,328400,0
+AZO.US,D,19920116,000000,17.5,17.5,16.5,16.75,437600,0
+AZO.US,D,19920117,000000,16.75,16.75,16.19,16.38,282400,0
+AZO.US,D,19920120,000000,16.44,16.44,15.91,15.97,303600,0
+AZO.US,D,19920121,000000,15.91,15.91,15.12,15.41,542400,0
+AZO.US,D,19920122,000000,15.41,15.56,14.78,15.56,507200,0
+AZO.US,D,19920123,000000,15.62,16.38,15.62,15.81,806800,0
+AZO.US,D,19920124,000000,15.88,16.12,15.88,16.06,352000,0
+AZO.US,D,19920127,000000,16.16,16.22,16.03,16.06,205600,0
+AZO.US,D,19920128,000000,16.06,16.47,16.06,16.44,216000,0
+AZO.US,D,19920129,000000,16.44,16.97,16.12,16.12,464000,0
+AZO.US,D,19920130,000000,16.25,16.5,16.22,16.5,216400,0
+AZO.US,D,19920131,000000,16.69,17.19,16.69,17.06,616800,0
+AZO.US,D,19920203,000000,17.5,18.06,17.5,17.81,666400,0
+AZO.US,D,19920204,000000,17.88,18.75,17.88,18.75,647800,0
+AZO.US,D,19920205,000000,18.88,20.19,18.56,20,798200,0
+AZO.US,D,19920206,000000,20.06,21,20,20.44,688800,0
+AZO.US,D,19920207,000000,20.38,20.5,19.38,20,421800,0
+AZO.US,D,19920210,000000,19.94,19.94,19.62,19.94,217200,0
+AZO.US,D,19920211,000000,19.94,20.31,19.88,20,180400,0
+AZO.US,D,19920212,000000,19.75,19.75,18.75,19.19,465600,0
+AZO.US,D,19920213,000000,19,19.12,18.75,18.75,238200,0
+AZO.US,D,19920214,000000,18.81,18.94,18.56,18.94,139000,0
+AZO.US,D,19920218,000000,18.75,18.88,17.81,18,237800,0
+AZO.US,D,19920219,000000,17.75,18.19,17.06,18.19,362400,0
+AZO.US,D,19920220,000000,18.44,19.19,18.44,18.81,193600,0
+AZO.US,D,19920221,000000,18.88,19.5,18.88,19.5,268400,0
+AZO.US,D,19920224,000000,19.44,19.44,19.06,19.19,197800,0
+AZO.US,D,19920225,000000,19.19,19.19,18.38,18.44,197000,0
+AZO.US,D,19920226,000000,18.69,19.25,18.69,19.19,270600,0
+AZO.US,D,19920227,000000,19.06,19.94,19.06,19.94,328400,0
+AZO.US,D,19920228,000000,19.94,20,19.19,19.31,251600,0
+AZO.US,D,19920302,000000,19.31,19.44,19.19,19.44,102800,0
+AZO.US,D,19920303,000000,19.5,19.56,19.06,19.31,101400,0
+AZO.US,D,19920304,000000,19.31,19.31,18.62,18.69,94600,0
+AZO.US,D,19920305,000000,18.62,18.62,18,18.38,120800,0
+AZO.US,D,19920306,000000,18.25,18.38,18.06,18.19,53000,0
+AZO.US,D,19920309,000000,18.12,18.31,17.88,17.88,91600,0
+AZO.US,D,19920310,000000,18.06,18.44,17.62,17.62,219400,0
+AZO.US,D,19920311,000000,17.5,17.56,17.5,17.5,2896400,0
+AZO.US,D,19920312,000000,17.5,17.94,17.5,17.81,611800,0
+AZO.US,D,19920313,000000,18,18.19,18,18.06,711800,0
+AZO.US,D,19920316,000000,18.12,18.12,17.88,18,386400,0
+AZO.US,D,19920317,000000,18,18.38,17.94,18.19,369600,0
+AZO.US,D,19920318,000000,18.5,18.88,18.44,18.75,252600,0
+AZO.US,D,19920319,000000,19,19,18.75,18.75,82800,0
+AZO.US,D,19920320,000000,18.88,19,18.69,19,222000,0
+AZO.US,D,19920323,000000,19.12,19.5,19.06,19.38,138200,0
+AZO.US,D,19920324,000000,19.38,19.44,19.12,19.25,107800,0
+AZO.US,D,19920325,000000,19.25,19.69,19.25,19.56,187200,0
+AZO.US,D,19920326,000000,19.56,19.75,19.31,19.38,72600,0
+AZO.US,D,19920327,000000,19.44,20.06,19.44,19.69,227600,0
+AZO.US,D,19920330,000000,19.75,19.81,19.12,19.19,196000,0
+AZO.US,D,19920331,000000,19.25,19.25,18.38,18.44,96400,0
+AZO.US,D,19920401,000000,18.31,18.31,17.56,17.69,235800,0
+AZO.US,D,19920402,000000,17.56,17.75,17.56,17.62,157600,0
+AZO.US,D,19920403,000000,17.56,17.62,17.12,17.31,141800,0
+AZO.US,D,19920406,000000,17.31,18.25,17.31,18,115400,0
+AZO.US,D,19920407,000000,18.12,18.31,17.81,17.88,190800,0
+AZO.US,D,19920408,000000,17.81,17.81,17.12,17.62,224400,0
+AZO.US,D,19920409,000000,17.5,18.06,17.31,18.06,138400,0
+AZO.US,D,19920410,000000,18.25,18.44,17.88,17.94,145600,0
+AZO.US,D,19920413,000000,17.94,18.38,17.94,18.31,118600,0
+AZO.US,D,19920414,000000,18.44,19,18.25,18.94,167400,0
+AZO.US,D,19920415,000000,19.06,19.19,18.81,18.88,134200,0
+AZO.US,D,19920416,000000,18.75,18.75,18.31,18.5,51200,0
+AZO.US,D,19920420,000000,18.5,18.5,17.56,17.75,122600,0
+AZO.US,D,19920421,000000,17.56,17.56,17.12,17.44,272400,0
+AZO.US,D,19920422,000000,17.56,18.19,17.56,17.94,351400,0
+AZO.US,D,19920423,000000,17.81,17.88,17.38,17.44,214600,0
+AZO.US,D,19920424,000000,17.56,17.56,17.38,17.44,75400,0
+AZO.US,D,19920427,000000,17.31,17.31,17.06,17.12,153200,0
+AZO.US,D,19920428,000000,17.12,17.12,16.12,16.44,578600,0
+AZO.US,D,19920429,000000,16.38,17.12,16.38,17.06,317200,0
+AZO.US,D,19920430,000000,17.19,17.94,17.12,17.94,348600,0
+AZO.US,D,19920501,000000,18,18.06,17.88,18,114000,0
+AZO.US,D,19920504,000000,18.06,18.62,18.06,18.62,130600,0
+AZO.US,D,19920505,000000,18.75,18.81,18.19,18.31,57000,0
+AZO.US,D,19920506,000000,18.25,18.81,18.12,18.62,114200,0
+AZO.US,D,19920507,000000,18.56,18.88,18.56,18.56,101800,0
+AZO.US,D,19920508,000000,18.56,18.56,18.12,18.31,53200,0
+AZO.US,D,19920511,000000,18.19,18.25,17.88,18.19,390200,0
+AZO.US,D,19920512,000000,18.12,18.12,17.56,17.56,140400,0
+AZO.US,D,19920513,000000,17.5,17.5,17.38,17.38,66400,0
+AZO.US,D,19920514,000000,17.44,17.44,17,17,122000,0
+AZO.US,D,19920515,000000,16.94,17.5,16.88,17.44,161600,0
+AZO.US,D,19920518,000000,17.69,18.19,17.62,17.75,163400,0
+AZO.US,D,19920519,000000,17.62,17.81,17.5,17.81,59400,0
+AZO.US,D,19920520,000000,17.69,17.69,17.31,17.31,59400,0
+AZO.US,D,19920521,000000,17.38,17.38,17,17.19,57200,0
+AZO.US,D,19920522,000000,17.25,17.31,17.12,17.25,29600,0
+AZO.US,D,19920526,000000,17.62,17.75,17.38,17.56,146400,0
+AZO.US,D,19920527,000000,17.56,17.62,16.94,17.06,359400,0
+AZO.US,D,19920528,000000,17.12,17.12,16.62,16.88,259200,0
+AZO.US,D,19920529,000000,16.88,17.75,16.88,17.56,441800,0
+AZO.US,D,19920601,000000,17.31,17.44,17.06,17.44,180000,0
+AZO.US,D,19920602,000000,17.56,17.56,17.31,17.38,204000,0
+AZO.US,D,19920603,000000,17.44,17.44,17.31,17.38,52000,0
+AZO.US,D,19920604,000000,17.25,17.25,16.44,16.62,509200,0
+AZO.US,D,19920605,000000,16.5,16.75,16.31,16.31,247800,0
+AZO.US,D,19920608,000000,16.25,16.38,15.44,15.44,386800,0
+AZO.US,D,19920609,000000,15.5,15.62,14.19,14.44,1784800,0
+AZO.US,D,19920610,000000,14.44,14.44,14.19,14.31,670200,0
+AZO.US,D,19920611,000000,14.38,14.56,14,14.44,496400,0
+AZO.US,D,19920612,000000,14.81,15.31,14.5,14.94,354800,0
+AZO.US,D,19920615,000000,14.94,15.31,14.88,15.25,192400,0
+AZO.US,D,19920616,000000,15.25,15.31,14.88,14.88,107800,0
+AZO.US,D,19920617,000000,14.94,14.94,14.25,14.25,173600,0
+AZO.US,D,19920618,000000,14.25,14.25,13,13.5,719400,0
+AZO.US,D,19920619,000000,13.5,13.69,13.19,13.38,139000,0
+AZO.US,D,19920622,000000,13.31,13.31,12.56,12.88,394400,0
+AZO.US,D,19920623,000000,13.06,13.62,13.06,13.38,368800,0
+AZO.US,D,19920624,000000,13.56,13.69,13.19,13.5,204000,0
+AZO.US,D,19920625,000000,13.62,13.94,13.62,13.94,318400,0
+AZO.US,D,19920626,000000,13.94,14.31,13.94,14.12,121600,0
+AZO.US,D,19920629,000000,14.12,14.5,13.88,14.44,399600,0
+AZO.US,D,19920630,000000,14.38,14.38,13.75,14,181000,0
+AZO.US,D,19920701,000000,14.25,15.06,14.25,14.69,392600,0
+AZO.US,D,19920702,000000,14.62,14.62,14,14.06,229800,0
+AZO.US,D,19920706,000000,14,14,13.75,13.94,124200,0
+AZO.US,D,19920707,000000,13.94,14.12,13.88,14.06,336800,0
+AZO.US,D,19920708,000000,14.06,14.06,13.62,13.81,408800,0
+AZO.US,D,19920709,000000,13.88,14,13.81,13.94,265800,0
+AZO.US,D,19920710,000000,13.94,14.31,13.94,14,292800,0
+AZO.US,D,19920713,000000,14.25,14.38,14.12,14.31,368200,0
+AZO.US,D,19920714,000000,14.38,14.38,14.12,14.19,422400,0
+AZO.US,D,19920715,000000,14.25,14.31,14,14.12,285400,0
+AZO.US,D,19920716,000000,14.06,14.25,14.06,14.25,75800,0
+AZO.US,D,19920717,000000,14.31,14.31,14.12,14.25,272800,0
+AZO.US,D,19920720,000000,14.25,14.31,14,14.06,95200,0
+AZO.US,D,19920721,000000,14.12,14.44,13.88,14.31,217000,0
+AZO.US,D,19920722,000000,14.38,14.44,13.75,13.75,147400,0
+AZO.US,D,19920723,000000,13.69,14.81,13.69,14.75,235000,0
+AZO.US,D,19920724,000000,14.62,14.81,14.5,14.75,86200,0
+AZO.US,D,19920727,000000,14.69,16.12,14.62,15.88,272600,0
+AZO.US,D,19920728,000000,16,16.06,15.75,15.88,441600,0
+AZO.US,D,19920729,000000,15.88,16.19,15.88,15.94,319400,0
+AZO.US,D,19920730,000000,16,16,15.62,15.69,132400,0
+AZO.US,D,19920731,000000,15.62,15.69,15.31,15.5,65200,0
+AZO.US,D,19920803,000000,15.56,15.81,15.44,15.75,170000,0
+AZO.US,D,19920804,000000,15.75,15.81,15.62,15.62,164800,0
+AZO.US,D,19920805,000000,15.62,15.62,15.44,15.44,105000,0
+AZO.US,D,19920806,000000,15.44,15.44,15.25,15.25,85400,0
+AZO.US,D,19920807,000000,15.31,15.38,14.44,14.44,192400,0
+AZO.US,D,19920810,000000,14.5,14.62,14.5,14.5,67200,0
+AZO.US,D,19920811,000000,14.5,15,14.5,15,92400,0
+AZO.US,D,19920812,000000,15,15.31,15,15.25,158200,0
+AZO.US,D,19920813,000000,15.44,15.69,15.31,15.62,171000,0
+AZO.US,D,19920814,000000,15.62,16.06,15.56,16,146800,0
+AZO.US,D,19920817,000000,16,16.12,15.88,16.06,145400,0
+AZO.US,D,19920818,000000,16.06,16.19,15.88,16.19,90400,0
+AZO.US,D,19920819,000000,16.19,16.38,16.12,16.31,158000,0
+AZO.US,D,19920820,000000,16.25,16.31,15.94,16,162600,0
+AZO.US,D,19920821,000000,16,16.06,15.75,15.75,184800,0
+AZO.US,D,19920824,000000,15.75,15.88,15.69,15.81,150600,0
+AZO.US,D,19920825,000000,15.81,15.81,15.62,15.62,119200,0
+AZO.US,D,19920826,000000,15.69,15.69,15.62,15.62,117200,0
+AZO.US,D,19920827,000000,15.56,15.56,14.94,15,327400,0
+AZO.US,D,19920828,000000,15,15,14.62,14.62,84000,0
+AZO.US,D,19920831,000000,14.62,14.81,14.31,14.5,177200,0
+AZO.US,D,19920901,000000,14.38,14.44,14.12,14.31,202800,0
+AZO.US,D,19920902,000000,14.31,14.62,14.31,14.62,261800,0
+AZO.US,D,19920903,000000,14.62,15.44,14.56,15.12,403800,0
+AZO.US,D,19920904,000000,15.12,15.31,15,15.19,78000,0
+AZO.US,D,19920908,000000,15.19,15.25,14.75,14.81,804200,0
+AZO.US,D,19920909,000000,14.81,14.88,14.5,14.69,95200,0
+AZO.US,D,19920910,000000,14.75,15.06,14.69,15.06,216400,0
+AZO.US,D,19920911,000000,14.94,15,14.88,15,42800,0
+AZO.US,D,19920914,000000,15.12,16.12,15.12,16.06,564400,0
+AZO.US,D,19920915,000000,16,16.62,15.94,16.5,262800,0
+AZO.US,D,19920916,000000,16.31,16.94,16.19,16.44,491800,0
+AZO.US,D,19920917,000000,16.5,16.62,16.12,16.25,167000,0
+AZO.US,D,19920918,000000,16.25,16.5,16.12,16.5,310200,0
+AZO.US,D,19920921,000000,16.44,16.44,16.38,16.38,46600,0
+AZO.US,D,19920922,000000,16.44,16.56,16.38,16.5,163800,0
+AZO.US,D,19920923,000000,16.56,17.06,16.44,16.69,373600,0
+AZO.US,D,19920924,000000,16.75,17.19,16.69,17,596000,0
+AZO.US,D,19920925,000000,17,17.12,16.69,16.81,247400,0
+AZO.US,D,19920928,000000,16.62,16.75,16.5,16.62,101600,0
+AZO.US,D,19920929,000000,16.62,16.69,16.5,16.62,77800,0
+AZO.US,D,19920930,000000,16.62,16.75,16.56,16.69,213400,0
+AZO.US,D,19921001,000000,16.69,16.69,16.25,16.44,237000,0
+AZO.US,D,19921002,000000,16.5,16.62,16.38,16.5,275800,0
+AZO.US,D,19921005,000000,16.44,16.44,15.75,16.06,209600,0
+AZO.US,D,19921006,000000,15.94,15.94,15.69,15.69,219000,0
+AZO.US,D,19921007,000000,15.69,15.88,15.56,15.69,194600,0
+AZO.US,D,19921008,000000,15.69,15.88,15.69,15.69,143200,0
+AZO.US,D,19921009,000000,15.69,15.75,15.62,15.75,57600,0
+AZO.US,D,19921012,000000,15.62,16.44,15.62,16.38,95800,0
+AZO.US,D,19921013,000000,16.38,16.38,16.25,16.38,315200,0
+AZO.US,D,19921014,000000,16.38,16.38,16.12,16.19,84600,0
+AZO.US,D,19921015,000000,16.25,16.25,16,16.12,208800,0
+AZO.US,D,19921016,000000,16.12,16.19,16.06,16.19,104400,0
+AZO.US,D,19921019,000000,16.12,16.31,16.12,16.19,290600,0
+AZO.US,D,19921020,000000,16.25,16.38,16.25,16.38,155200,0
+AZO.US,D,19921021,000000,16.38,16.38,16.31,16.38,63800,0
+AZO.US,D,19921022,000000,16.31,16.38,16.31,16.31,77800,0
+AZO.US,D,19921023,000000,16.31,16.44,16.19,16.19,72600,0
+AZO.US,D,19921026,000000,16.19,16.38,16.06,16.31,72000,0
+AZO.US,D,19921027,000000,16.38,17.12,16.38,16.94,161200,0
+AZO.US,D,19921028,000000,16.88,17,16.62,16.75,112200,0
+AZO.US,D,19921029,000000,16.75,16.75,16.62,16.69,84800,0
+AZO.US,D,19921030,000000,16.69,16.75,16.38,16.5,218800,0
+AZO.US,D,19921102,000000,16.5,16.5,16.25,16.38,72600,0
+AZO.US,D,19921103,000000,16.38,16.38,16.31,16.38,42200,0
+AZO.US,D,19921104,000000,16.38,16.38,16.12,16.19,43600,0
+AZO.US,D,19921105,000000,16.25,16.38,16,16.38,277200,0
+AZO.US,D,19921106,000000,16.38,17.25,16.38,17.19,672200,0
+AZO.US,D,19921109,000000,17.25,17.69,17.25,17.38,432800,0
+AZO.US,D,19921110,000000,17.44,17.62,17.12,17.5,222000,0
+AZO.US,D,19921111,000000,17.5,18.12,17.38,18.12,220400,0
+AZO.US,D,19921112,000000,18.12,18.19,17.81,17.81,87400,0
+AZO.US,D,19921113,000000,17.81,18.38,17.75,18.31,104600,0
+AZO.US,D,19921116,000000,18.38,18.56,18.12,18.31,116600,0
+AZO.US,D,19921117,000000,18.25,18.38,18,18.25,118600,0
+AZO.US,D,19921118,000000,18.25,18.81,18.12,18.62,182400,0
+AZO.US,D,19921119,000000,18.5,18.62,18.25,18.5,153000,0
+AZO.US,D,19921120,000000,18.38,18.44,18.19,18.44,108800,0
+AZO.US,D,19921123,000000,18.44,18.44,18.31,18.38,28600,0
+AZO.US,D,19921124,000000,18.06,18.5,18,18.31,166800,0
+AZO.US,D,19921125,000000,18.44,18.75,18.38,18.5,130600,0
+AZO.US,D,19921127,000000,18.62,18.75,18.56,18.69,136400,0
+AZO.US,D,19921130,000000,18.81,19.38,18.81,19.38,185800,0
+AZO.US,D,19921201,000000,19.38,19.5,19.25,19.44,261000,0
+AZO.US,D,19921202,000000,19.38,20,19.31,19.75,260800,0
+AZO.US,D,19921203,000000,19.69,20,19.62,20,160000,0
+AZO.US,D,19921204,000000,20,20,19.81,20,190000,0
+AZO.US,D,19921207,000000,20,20.12,19.56,19.88,173400,0
+AZO.US,D,19921208,000000,19.88,20.12,19.69,19.75,221600,0
+AZO.US,D,19921209,000000,19.62,19.62,19,19.25,197000,0
+AZO.US,D,19921210,000000,19.12,19.12,18.88,19,263800,0
+AZO.US,D,19921211,000000,19,19.19,18.88,19.06,64800,0
+AZO.US,D,19921214,000000,18.88,18.94,18.75,18.75,119800,0
+AZO.US,D,19921215,000000,18.81,18.94,18.75,18.94,150600,0
+AZO.US,D,19921216,000000,18.94,19,18.75,18.75,182800,0
+AZO.US,D,19921217,000000,18.81,19,18.81,19,106000,0
+AZO.US,D,19921218,000000,19,19,18.75,18.88,114600,0
+AZO.US,D,19921221,000000,18.94,19,18.81,18.88,191000,0
+AZO.US,D,19921222,000000,18.88,19.12,18.75,19.12,350400,0
+AZO.US,D,19921223,000000,19.12,19.44,19.06,19.38,314600,0
+AZO.US,D,19921224,000000,19.31,19.69,19.31,19.56,63000,0
+AZO.US,D,19921228,000000,19.62,19.62,19.31,19.44,21000,0
+AZO.US,D,19921229,000000,19.31,19.31,19,19.06,637800,0
+AZO.US,D,19921230,000000,19,19.69,18.81,19.62,192200,0
+AZO.US,D,19921231,000000,19.69,19.81,19.62,19.62,83000,0
+AZO.US,D,19930104,000000,19.38,19.38,19.06,19.31,105200,0
+AZO.US,D,19930105,000000,19.38,19.38,19,19.38,143400,0
+AZO.US,D,19930106,000000,19.5,19.75,19.38,19.62,91600,0
+AZO.US,D,19930107,000000,19.5,19.75,19.5,19.62,270800,0
+AZO.US,D,19930108,000000,19.62,19.62,18.75,19,351600,0
+AZO.US,D,19930111,000000,19.12,19.44,19,19.44,149600,0
+AZO.US,D,19930112,000000,19.31,19.44,19.25,19.38,97400,0
+AZO.US,D,19930113,000000,19.12,19.44,19,19.25,140600,0
+AZO.US,D,19930114,000000,19.19,19.25,19.06,19.25,102600,0
+AZO.US,D,19930115,000000,19.06,19.19,18.94,19,97200,0
+AZO.US,D,19930118,000000,19,19,18.81,18.94,66600,0
+AZO.US,D,19930119,000000,18.81,19,18.5,18.94,104800,0
+AZO.US,D,19930120,000000,18.81,18.81,18.44,18.5,202200,0
+AZO.US,D,19930121,000000,18.38,18.38,17.62,17.75,338400,0
+AZO.US,D,19930122,000000,17.88,18.12,17.69,17.88,683600,0
+AZO.US,D,19930125,000000,17.38,18,17.31,17.94,427000,0
+AZO.US,D,19930126,000000,18.44,18.44,18.12,18.25,217400,0
+AZO.US,D,19930127,000000,18.38,18.44,18.19,18.25,125800,0
+AZO.US,D,19930128,000000,18.25,18.25,18,18.12,86400,0
+AZO.US,D,19930129,000000,18.12,18.12,17.5,17.56,112000,0
+AZO.US,D,19930201,000000,17.69,17.75,17.12,17.12,346200,0
+AZO.US,D,19930202,000000,17.12,17.25,16.88,17.19,283800,0
+AZO.US,D,19930203,000000,17.25,18.12,17.19,17.88,729200,0
+AZO.US,D,19930204,000000,18,18.31,18,18.12,633600,0
+AZO.US,D,19930205,000000,18.25,18.25,18.06,18.06,509800,0
+AZO.US,D,19930208,000000,18,18,17.5,17.62,107400,0
+AZO.US,D,19930209,000000,17.62,18,17.5,17.94,200200,0
+AZO.US,D,19930210,000000,17.88,18.31,17.88,18.31,166000,0
+AZO.US,D,19930211,000000,18.38,18.44,18.25,18.44,191400,0
+AZO.US,D,19930212,000000,18.44,18.5,18.12,18.19,52200,0
+AZO.US,D,19930216,000000,18.06,18.12,17.56,17.69,180600,0
+AZO.US,D,19930217,000000,17.56,17.81,17.38,17.75,147000,0
+AZO.US,D,19930218,000000,17.88,18.19,17.88,17.94,241000,0
+AZO.US,D,19930219,000000,17.94,18.5,17.94,18.31,210400,0
+AZO.US,D,19930222,000000,18.19,18.19,17.88,18,448600,0
+AZO.US,D,19930223,000000,17.88,17.88,17.25,17.5,210000,0
+AZO.US,D,19930224,000000,17.44,18.31,17.38,18.25,406200,0
+AZO.US,D,19930225,000000,18.25,18.88,18.25,18.88,472800,0
+AZO.US,D,19930226,000000,19,19.12,18.81,18.88,825000,0
+AZO.US,D,19930301,000000,19.38,20,19.25,19.75,763600,0
+AZO.US,D,19930302,000000,19.88,19.88,19.56,19.75,456600,0
+AZO.US,D,19930303,000000,19.75,20.25,19.62,20.25,428600,0
+AZO.US,D,19930304,000000,20.38,20.44,19.88,20.06,417800,0
+AZO.US,D,19930305,000000,20.06,20.06,19.69,19.75,284200,0
+AZO.US,D,19930308,000000,19.81,20.19,19.69,20.12,421800,0
+AZO.US,D,19930309,000000,20,20.44,19.94,20.38,149400,0
+AZO.US,D,19930310,000000,20.38,20.75,20.06,20.75,222400,0
+AZO.US,D,19930311,000000,20.81,20.94,20.69,20.81,314600,0
+AZO.US,D,19930312,000000,20.75,20.88,20.56,20.75,119600,0
+AZO.US,D,19930315,000000,20.88,20.94,20.75,20.88,50400,0
+AZO.US,D,19930316,000000,20.81,21,20.75,21,121400,0
+AZO.US,D,19930317,000000,20.81,21.44,20.81,21,248600,0
+AZO.US,D,19930318,000000,21,21,20.75,20.94,237800,0
+AZO.US,D,19930319,000000,20.88,21.44,20.75,21.38,221600,0
+AZO.US,D,19930322,000000,21.25,21.38,21,21.12,441200,0
+AZO.US,D,19930323,000000,21.25,21.38,21,21.25,144400,0
+AZO.US,D,19930324,000000,21.38,21.75,21.25,21.56,305000,0
+AZO.US,D,19930325,000000,21.69,21.75,21.19,21.25,683000,0
+AZO.US,D,19930326,000000,21.25,21.62,21.06,21.62,780000,0
+AZO.US,D,19930329,000000,21.75,21.88,21.44,21.62,132600,0
+AZO.US,D,19930330,000000,21.62,21.88,21.25,21.75,105800,0
+AZO.US,D,19930331,000000,21.81,21.88,21.75,21.81,231400,0
+AZO.US,D,19930401,000000,21.81,21.81,21.62,21.62,204200,0
+AZO.US,D,19930402,000000,21.69,21.69,20.44,20.75,151400,0
+AZO.US,D,19930405,000000,20.88,20.94,20.62,20.81,185600,0
+AZO.US,D,19930406,000000,20.69,20.75,20,20.06,367000,0
+AZO.US,D,19930407,000000,20.12,20.69,20,20.44,225000,0
+AZO.US,D,19930408,000000,20.44,20.5,20.06,20.19,441800,0
+AZO.US,D,19930412,000000,20.38,21.38,20.38,21.19,244200,0
+AZO.US,D,19930413,000000,21.06,21.88,21,21.5,325000,0
+AZO.US,D,19930414,000000,21.44,21.69,21.06,21.19,80800,0
+AZO.US,D,19930415,000000,21.12,21.5,21.06,21.44,170000,0
+AZO.US,D,19930416,000000,21.56,21.69,21.38,21.56,136000,0
+AZO.US,D,19930419,000000,21.56,21.62,21.19,21.31,118400,0
+AZO.US,D,19930420,000000,21.5,21.5,21,21.06,122800,0
+AZO.US,D,19930421,000000,21,21,20.5,20.75,208600,0
+AZO.US,D,19930422,000000,20.81,20.88,20.38,20.56,68200,0
+AZO.US,D,19930423,000000,20.44,20.44,19.81,20.31,298200,0
+AZO.US,D,19930426,000000,20.31,20.31,19.88,19.88,262000,0
+AZO.US,D,19930427,000000,19.88,20.12,19.75,20,414000,0
+AZO.US,D,19930428,000000,20.25,20.31,19.5,19.56,100800,0
+AZO.US,D,19930429,000000,19.56,19.62,19.5,19.56,406200,0
+AZO.US,D,19930430,000000,19.5,19.62,19.31,19.44,432400,0
+AZO.US,D,19930503,000000,19.44,20.69,19.44,20.62,308000,0
+AZO.US,D,19930504,000000,20.5,20.62,20.38,20.5,151200,0
+AZO.US,D,19930505,000000,20.62,21.25,20.56,21.25,386600,0
+AZO.US,D,19930506,000000,21.25,21.31,20.94,21.06,219200,0
+AZO.US,D,19930507,000000,20.94,21.06,20.75,20.88,68600,0
+AZO.US,D,19930510,000000,20.94,21,20.81,20.81,116400,0
+AZO.US,D,19930511,000000,20.88,21.19,20.62,21.19,333800,0
+AZO.US,D,19930512,000000,21.12,21.62,21.12,21.5,345000,0
+AZO.US,D,19930513,000000,21.38,21.5,20.88,21,228400,0
+AZO.US,D,19930514,000000,21.12,21.12,20.88,20.88,62400,0
+AZO.US,D,19930517,000000,21.06,21.12,20.88,20.94,70200,0
+AZO.US,D,19930518,000000,20.94,20.94,20.69,20.75,81400,0
+AZO.US,D,19930519,000000,21.12,21.94,20.94,21.62,247800,0
+AZO.US,D,19930520,000000,21.94,22.81,21.81,22.69,875600,0
+AZO.US,D,19930521,000000,22.56,22.94,22.5,22.81,445800,0
+AZO.US,D,19930524,000000,22.75,23.25,22.75,22.94,350400,0
+AZO.US,D,19930525,000000,22.94,23.62,22.88,23.44,190200,0
+AZO.US,D,19930526,000000,23.69,23.69,23.5,23.62,204800,0
+AZO.US,D,19930527,000000,23.56,23.69,23.31,23.56,156200,0
+AZO.US,D,19930528,000000,23.44,23.69,23.38,23.62,106000,0
+AZO.US,D,19930601,000000,23.62,24,23.56,24,216200,0
+AZO.US,D,19930602,000000,23.94,24.06,23.88,24,218200,0
+AZO.US,D,19930603,000000,24.19,24.56,24.06,24.31,300400,0
+AZO.US,D,19930604,000000,24.25,24.44,23.94,24.12,232800,0
+AZO.US,D,19930607,000000,24.19,24.19,23.5,23.5,91600,0
+AZO.US,D,19930608,000000,23.12,23.12,22.31,22.31,195600,0
+AZO.US,D,19930609,000000,22.44,23.31,22.31,23.19,247000,0
+AZO.US,D,19930610,000000,23.31,23.44,22.81,23.19,159400,0
+AZO.US,D,19930611,000000,23.25,23.31,23.06,23.19,151600,0
+AZO.US,D,19930614,000000,23.12,23.12,22.88,23.12,59600,0
+AZO.US,D,19930615,000000,23.19,23.19,22.31,22.38,199800,0
+AZO.US,D,19930616,000000,22.5,22.5,22,22.12,150800,0
+AZO.US,D,19930617,000000,22.31,22.38,22.06,22.12,86800,0
+AZO.US,D,19930618,000000,22.25,22.62,22.12,22.56,121800,0
+AZO.US,D,19930621,000000,22.44,22.56,22.44,22.5,78600,0
+AZO.US,D,19930622,000000,22.88,22.88,22.38,22.69,142400,0
+AZO.US,D,19930623,000000,22.56,22.69,22.12,22.12,112200,0
+AZO.US,D,19930624,000000,22.12,22.12,21.75,21.94,130000,0
+AZO.US,D,19930625,000000,21.81,22.19,21.75,22.19,117800,0
+AZO.US,D,19930628,000000,22.25,23.31,22.25,22.88,354400,0
+AZO.US,D,19930629,000000,23,23.19,22.75,23,234800,0
+AZO.US,D,19930630,000000,23.12,23.5,23.12,23.44,159800,0
+AZO.US,D,19930701,000000,23.44,23.88,23.31,23.69,131400,0
+AZO.US,D,19930702,000000,23.56,23.94,23.5,23.81,45000,0
+AZO.US,D,19930706,000000,23.94,23.94,23.62,23.94,109600,0
+AZO.US,D,19930707,000000,23.88,24,23.56,23.69,129400,0
+AZO.US,D,19930708,000000,23.56,23.56,22.88,22.88,161400,0
+AZO.US,D,19930709,000000,23,23.31,22.88,23.19,415800,0
+AZO.US,D,19930712,000000,23.25,23.25,23,23.06,64200,0
+AZO.US,D,19930713,000000,23.06,23.19,23,23.19,74000,0
+AZO.US,D,19930714,000000,23.19,23.19,23,23.12,274600,0
+AZO.US,D,19930715,000000,23.25,23.75,23.19,23.69,128200,0
+AZO.US,D,19930716,000000,23.56,23.62,23.12,23.19,42000,0
+AZO.US,D,19930719,000000,23.12,23.38,23,23.38,112000,0
+AZO.US,D,19930720,000000,23.38,23.81,23.19,23.69,104800,0
+AZO.US,D,19930721,000000,23.62,24.38,23.56,24.31,344400,0
+AZO.US,D,19930722,000000,24.12,24.12,23.5,23.5,133800,0
+AZO.US,D,19930723,000000,23.56,23.69,23.44,23.62,118200,0
+AZO.US,D,19930726,000000,23.75,23.94,23.62,23.94,35400,0
+AZO.US,D,19930727,000000,23.94,24,23.81,23.88,30400,0
+AZO.US,D,19930728,000000,23.75,23.88,23.62,23.75,28000,0
+AZO.US,D,19930729,000000,23.75,23.94,23.56,23.81,52800,0
+AZO.US,D,19930730,000000,23.88,23.88,23.5,23.69,98200,0
+AZO.US,D,19930802,000000,23.69,23.69,22.62,23,351600,0
+AZO.US,D,19930803,000000,23.5,23.5,23.25,23.44,174600,0
+AZO.US,D,19930804,000000,23.44,24.19,23.38,24.19,136600,0
+AZO.US,D,19930805,000000,24.12,24.5,24,24.5,87400,0
+AZO.US,D,19930806,000000,24.38,24.44,24.19,24.19,34200,0
+AZO.US,D,19930809,000000,24.31,24.75,24.31,24.62,128400,0
+AZO.US,D,19930810,000000,24.88,25.19,24.75,25.12,198200,0
+AZO.US,D,19930811,000000,25.12,25.5,24.94,25.5,308400,0
+AZO.US,D,19930812,000000,25.75,25.75,25.31,25.5,138200,0
+AZO.US,D,19930813,000000,25.5,25.5,25.12,25.38,278600,0
+AZO.US,D,19930816,000000,25.44,25.44,25.31,25.31,150000,0
+AZO.US,D,19930817,000000,25.38,25.88,25.19,25.75,227200,0
+AZO.US,D,19930818,000000,25.5,25.5,24.88,25.5,388800,0
+AZO.US,D,19930819,000000,25.56,25.81,24.81,25.81,471200,0
+AZO.US,D,19930820,000000,25.94,26.75,25.75,26.75,438200,0
+AZO.US,D,19930823,000000,26.75,27.38,26.56,27.19,169400,0
+AZO.US,D,19930824,000000,27.06,27.56,27,27.5,199400,0
+AZO.US,D,19930825,000000,27.5,27.5,26.56,26.81,329000,0
+AZO.US,D,19930826,000000,26.75,27,26.62,26.81,162200,0
+AZO.US,D,19930827,000000,26.75,26.75,26,26.12,675800,0
+AZO.US,D,19930830,000000,26.06,26.5,25.88,26.5,141600,0
+AZO.US,D,19930831,000000,26.69,27,26.56,26.81,100600,0
+AZO.US,D,19930901,000000,26.81,27.69,26.75,27.25,196200,0
+AZO.US,D,19930902,000000,27.38,27.62,27.06,27.12,126600,0
+AZO.US,D,19930903,000000,27.06,27.19,27,27.12,78000,0
+AZO.US,D,19930907,000000,27,27.31,26.94,27,85800,0
+AZO.US,D,19930908,000000,26.88,26.88,26.38,26.56,93800,0
+AZO.US,D,19930909,000000,26.5,27,26.44,26.88,223000,0
+AZO.US,D,19930910,000000,26.94,27,26.81,26.94,120000,0
+AZO.US,D,19930913,000000,27.06,27.19,26.94,27.19,50200,0
+AZO.US,D,19930914,000000,27.12,27.19,26.81,26.81,83000,0
+AZO.US,D,19930915,000000,26.81,26.81,26.38,26.62,203800,0
+AZO.US,D,19930916,000000,26.62,26.75,26.44,26.75,113200,0
+AZO.US,D,19930917,000000,26.75,27,26.5,26.88,114400,0
+AZO.US,D,19930920,000000,26.75,27.44,26.75,27.19,122400,0
+AZO.US,D,19930921,000000,27.25,27.44,26.56,26.62,232000,0
+AZO.US,D,19930922,000000,26.75,27,26.62,27,176400,0
+AZO.US,D,19930923,000000,27,27,26.75,26.94,79600,0
+AZO.US,D,19930924,000000,26.31,26.44,25.88,25.94,344800,0
+AZO.US,D,19930927,000000,25.94,26.5,25.62,26.5,306800,0
+AZO.US,D,19930928,000000,26.5,26.5,26.06,26.12,236000,0
+AZO.US,D,19930929,000000,25.88,25.88,25.19,25.62,289200,0
+AZO.US,D,19930930,000000,25.25,25.44,25,25,311200,0
+AZO.US,D,19931001,000000,24.69,25.19,24.69,24.81,4613000,0
+AZO.US,D,19931004,000000,24.81,25.69,24.69,25.5,1109400,0
+AZO.US,D,19931005,000000,25.75,25.75,25.38,25.38,507600,0
+AZO.US,D,19931006,000000,25.38,25.44,25.12,25.19,201400,0
+AZO.US,D,19931007,000000,25.19,25.19,24.81,24.81,532600,0
+AZO.US,D,19931008,000000,24.88,25.12,24.62,25.12,255800,0
+AZO.US,D,19931011,000000,25.25,25.5,25.06,25.5,171200,0
+AZO.US,D,19931012,000000,25.38,25.44,25.06,25.12,71200,0
+AZO.US,D,19931013,000000,25.38,25.5,25.25,25.25,141200,0
+AZO.US,D,19931014,000000,25.25,25.56,25.06,25.5,270600,0
+AZO.US,D,19931015,000000,25.38,26.19,25.38,25.69,210000,0
+AZO.US,D,19931018,000000,25.69,25.69,25.31,25.38,55600,0
+AZO.US,D,19931019,000000,25.25,25.25,24.81,24.81,306800,0
+AZO.US,D,19931020,000000,24.81,24.81,24.12,24.56,840000,0
+AZO.US,D,19931021,000000,24.56,24.69,24.44,24.62,319400,0
+AZO.US,D,19931022,000000,25.06,25.44,24.88,25.25,296200,0
+AZO.US,D,19931025,000000,25.12,25.31,25,25.12,159600,0
+AZO.US,D,19931026,000000,25.12,25.75,25,25.62,165200,0
+AZO.US,D,19931027,000000,25.75,26.06,25.5,25.88,186200,0
+AZO.US,D,19931028,000000,25.94,26.44,25.62,26.19,171600,0
+AZO.US,D,19931029,000000,26.12,26.75,26.12,26.62,268600,0
+AZO.US,D,19931101,000000,26.31,27.12,26.25,27.12,179600,0
+AZO.US,D,19931102,000000,27,27.5,26.69,27.38,180000,0
+AZO.US,D,19931103,000000,27.44,27.56,27.25,27.56,244600,0
+AZO.US,D,19931104,000000,27.56,27.56,26.5,26.5,187400,0
+AZO.US,D,19931105,000000,26.25,26.5,25.38,26.5,323400,0
+AZO.US,D,19931108,000000,26.5,26.81,26.19,26.69,105800,0
+AZO.US,D,19931109,000000,26.94,27.25,26.88,27.12,273200,0
+AZO.US,D,19931110,000000,27.5,27.75,27.31,27.62,206800,0
+AZO.US,D,19931111,000000,27.56,27.94,27.38,27.75,149800,0
+AZO.US,D,19931112,000000,27.75,27.81,27.62,27.75,59000,0
+AZO.US,D,19931115,000000,27.69,27.75,27.19,27.25,124000,0
+AZO.US,D,19931116,000000,27.31,27.38,26.88,26.88,149600,0
+AZO.US,D,19931117,000000,27.38,27.69,27,27.06,487000,0
+AZO.US,D,19931118,000000,27.06,27.06,26.81,26.94,187600,0
+AZO.US,D,19931119,000000,26.81,26.88,26.56,26.75,113800,0
+AZO.US,D,19931122,000000,26.69,26.69,26,26.5,197600,0
+AZO.US,D,19931123,000000,26.5,26.75,26,26.75,267600,0
+AZO.US,D,19931124,000000,26.75,27.38,26.75,27.12,126200,0
+AZO.US,D,19931126,000000,27.12,27.12,26.88,26.88,17800,0
+AZO.US,D,19931129,000000,26.94,27.69,26.88,27.69,126200,0
+AZO.US,D,19931130,000000,27.69,27.81,27.5,27.81,112400,0
+AZO.US,D,19931201,000000,27.94,29,27.94,28.69,200600,0
+AZO.US,D,19931202,000000,28.75,29.25,28.38,28.5,300800,0
+AZO.US,D,19931203,000000,28.81,29.19,28.75,29.06,194000,0
+AZO.US,D,19931206,000000,29,29.44,28.81,29.19,227600,0
+AZO.US,D,19931207,000000,29.31,29.44,29.19,29.44,198400,0
+AZO.US,D,19931208,000000,29.44,29.5,29.12,29.44,108800,0
+AZO.US,D,19931209,000000,29.44,29.44,29.06,29.19,109800,0
+AZO.US,D,19931210,000000,29.06,29.19,28.88,29,139400,0
+AZO.US,D,19931213,000000,28.81,28.88,28.38,28.44,227600,0
+AZO.US,D,19931214,000000,28.5,28.62,27.94,28.06,172200,0
+AZO.US,D,19931215,000000,28,28,27.38,27.69,370400,0
+AZO.US,D,19931216,000000,27.69,27.88,27.5,27.62,175800,0
+AZO.US,D,19931217,000000,27.62,27.62,27.38,27.5,218800,0
+AZO.US,D,19931220,000000,27.5,28,27.5,27.94,360400,0
+AZO.US,D,19931221,000000,28.12,28.12,27.69,27.75,153000,0
+AZO.US,D,19931222,000000,27.94,27.94,27.44,27.44,262400,0
+AZO.US,D,19931223,000000,27.25,27.38,26.88,27.12,436200,0
+AZO.US,D,19931227,000000,27.06,27.19,26.75,27.06,199200,0
+AZO.US,D,19931228,000000,27.19,27.25,27.12,27.25,164200,0
+AZO.US,D,19931229,000000,27.25,27.5,27.06,27.38,140600,0
+AZO.US,D,19931230,000000,27.5,27.62,27.31,27.62,520800,0
+AZO.US,D,19931231,000000,27.62,28.62,27.5,28.62,268400,0
+AZO.US,D,19940103,000000,28.38,28.38,28,28.12,163600,0
+AZO.US,D,19940104,000000,28.12,28.12,27.31,27.31,334000,0
+AZO.US,D,19940105,000000,27.19,27.19,26.75,27.06,381800,0
+AZO.US,D,19940106,000000,27.25,27.31,27,27.25,108800,0
+AZO.US,D,19940107,000000,27.31,27.38,27.12,27.31,238000,0
+AZO.US,D,19940110,000000,27.38,27.38,27.12,27.25,869600,0
+AZO.US,D,19940111,000000,27.06,27.44,26.75,27.12,401600,0
+AZO.US,D,19940112,000000,27.19,27.19,26.69,26.94,295400,0
+AZO.US,D,19940113,000000,26.94,27.06,26.75,27,85800,0
+AZO.US,D,19940114,000000,27.06,27.31,27,27.31,156200,0
+AZO.US,D,19940117,000000,27.19,27.88,27.19,27.62,108400,0
+AZO.US,D,19940118,000000,27.62,27.94,27.5,27.94,249600,0
+AZO.US,D,19940119,000000,27.94,28,27.38,27.44,158600,0
+AZO.US,D,19940120,000000,27.5,27.5,27.31,27.38,105400,0
+AZO.US,D,19940121,000000,27.38,27.5,27.31,27.44,123200,0
+AZO.US,D,19940124,000000,27.38,27.56,27.19,27.25,112200,0
+AZO.US,D,19940125,000000,27.44,27.5,27.31,27.5,94400,0
+AZO.US,D,19940126,000000,27.38,27.69,27.38,27.56,97800,0
+AZO.US,D,19940127,000000,27.56,28.25,27.56,28.19,135000,0
+AZO.US,D,19940128,000000,28.19,28.31,28,28.12,156600,0
+AZO.US,D,19940131,000000,28.25,28.5,28.12,28.19,176000,0
+AZO.US,D,19940201,000000,28.25,28.38,28.19,28.38,206000,0
+AZO.US,D,19940202,000000,28.25,28.38,28.12,28.19,145800,0
+AZO.US,D,19940203,000000,28.06,28.12,27.69,27.75,252800,0
+AZO.US,D,19940204,000000,27.62,27.62,27.06,27.25,173000,0
+AZO.US,D,19940207,000000,27.12,27.62,27.06,27.44,154400,0
+AZO.US,D,19940208,000000,27.5,27.75,27.44,27.75,324400,0
+AZO.US,D,19940209,000000,27.75,27.75,27.19,27.38,166200,0
+AZO.US,D,19940210,000000,27.38,28.12,27.31,28.12,134600,0
+AZO.US,D,19940211,000000,28.06,28.06,27.81,28,52600,0
+AZO.US,D,19940214,000000,28,28,27.75,27.88,66200,0
+AZO.US,D,19940215,000000,27.88,28.12,27.75,27.88,119400,0
+AZO.US,D,19940216,000000,27.81,27.81,27.56,27.75,51400,0
+AZO.US,D,19940217,000000,27.75,28.12,27.62,27.62,116600,0
+AZO.US,D,19940218,000000,27.75,27.81,27.31,27.5,79400,0
+AZO.US,D,19940222,000000,27.5,27.94,27.06,27.94,202000,0
+AZO.US,D,19940223,000000,27.81,27.81,27.44,27.75,104200,0
+AZO.US,D,19940224,000000,27.69,28.06,27.56,27.94,441600,0
+AZO.US,D,19940225,000000,28,28.25,28,28.06,501000,0
+AZO.US,D,19940228,000000,28.12,28.38,28.12,28.25,232200,0
+AZO.US,D,19940301,000000,28.12,28.19,28,28,99600,0
+AZO.US,D,19940302,000000,27.81,27.94,27.62,27.81,496600,0
+AZO.US,D,19940303,000000,27.75,28.19,27.69,28.19,122200,0
+AZO.US,D,19940304,000000,28.12,29.25,28.12,28.88,467400,0
+AZO.US,D,19940307,000000,29.25,29.88,29.25,29.88,433400,0
+AZO.US,D,19940308,000000,29.75,29.81,29.25,29.44,114000,0
+AZO.US,D,19940309,000000,29.56,29.75,29.38,29.69,163200,0
+AZO.US,D,19940310,000000,29.62,29.81,29.5,29.5,62800,0
+AZO.US,D,19940311,000000,29.44,29.44,29.19,29.31,312600,0
+AZO.US,D,19940314,000000,29.31,30,29.31,30,212600,0
+AZO.US,D,19940315,000000,30,30.44,30,30.31,205000,0
+AZO.US,D,19940316,000000,30.38,30.75,29.38,30.75,582600,0
+AZO.US,D,19940317,000000,30.5,30.62,29.88,30.12,394400,0
+AZO.US,D,19940318,000000,30.12,30.19,29.69,29.81,489600,0
+AZO.US,D,19940321,000000,29.88,29.88,28.88,29.12,2858000,0
+AZO.US,D,19940322,000000,28.81,29.06,28.75,28.94,235000,0
+AZO.US,D,19940323,000000,28.94,29.06,28.81,29.06,141800,0
+AZO.US,D,19940324,000000,28.94,28.94,28.56,28.62,106800,0
+AZO.US,D,19940325,000000,28.38,28.75,28.38,28.62,652200,0
+AZO.US,D,19940328,000000,28.62,28.75,28.31,28.38,244400,0
+AZO.US,D,19940329,000000,28.38,28.38,27.94,28,238000,0
+AZO.US,D,19940330,000000,27.88,27.88,27.31,27.38,515000,0
+AZO.US,D,19940331,000000,27.44,27.44,26.69,27.12,332400,0
+AZO.US,D,19940404,000000,27,27,26.38,26.56,600400,0
+AZO.US,D,19940405,000000,27,27.88,27,27.88,479600,0
+AZO.US,D,19940406,000000,27.94,27.94,27.44,27.44,297400,0
+AZO.US,D,19940407,000000,27.56,27.69,27.44,27.62,91400,0
+AZO.US,D,19940408,000000,27.62,27.62,27.38,27.5,152200,0
+AZO.US,D,19940411,000000,27.5,27.5,27.25,27.38,105000,0
+AZO.US,D,19940412,000000,27.38,27.38,27,27.31,186000,0
+AZO.US,D,19940413,000000,27.25,27.31,27,27.12,71000,0
+AZO.US,D,19940414,000000,27,27.19,26.94,27.06,179000,0
+AZO.US,D,19940415,000000,27.06,27.38,27.06,27.38,204200,0
+AZO.US,D,19940418,000000,27,27,26.12,26.25,882200,0
+AZO.US,D,19940419,000000,26.06,26.06,25.12,25.75,869800,0
+AZO.US,D,19940420,000000,25.88,26.25,25.88,26.25,435000,0
+AZO.US,D,19940421,000000,26.5,27.38,26.38,27.12,695000,0
+AZO.US,D,19940422,000000,27.25,27.38,27,27.25,277100,0
+AZO.US,D,19940425,000000,27.25,27.38,27,27,211200,0
+AZO.US,D,19940426,000000,27.12,27.38,27,27,388000,0
+AZO.US,D,19940428,000000,27.25,27.62,26.75,26.88,1301200,0
+AZO.US,D,19940429,000000,26.75,29,26.75,29,326400,0
+AZO.US,D,19940502,000000,28.5,30.25,28.5,30.25,491500,0
+AZO.US,D,19940503,000000,30,30.62,29.12,29.62,289000,0
+AZO.US,D,19940504,000000,29.5,29.62,28.62,29.5,154300,0
+AZO.US,D,19940505,000000,29.5,29.5,29.25,29.25,308800,0
+AZO.US,D,19940506,000000,29,29.12,28.38,28.75,138900,0
+AZO.US,D,19940509,000000,28.62,29,28.25,28.25,106900,0
+AZO.US,D,19940510,000000,28.12,28.38,27,27.5,353300,0
+AZO.US,D,19940511,000000,27.25,27.38,26.75,27.38,390300,0
+AZO.US,D,19940512,000000,27.38,28.25,27,27.88,200200,0
+AZO.US,D,19940513,000000,27.88,27.88,26.75,27,279800,0
+AZO.US,D,19940516,000000,26.88,27,26.5,26.75,261600,0
+AZO.US,D,19940517,000000,26.75,26.75,26.25,26.5,371300,0
+AZO.US,D,19940518,000000,26.5,27,25.75,27,425700,0
+AZO.US,D,19940519,000000,26.75,26.88,26.12,26.25,348100,0
+AZO.US,D,19940520,000000,26.12,26.25,25.75,26.25,281900,0
+AZO.US,D,19940523,000000,26.38,26.5,25.62,26.5,183100,0
+AZO.US,D,19940524,000000,26.75,27.62,26.75,27.12,453900,0
+AZO.US,D,19940525,000000,27.12,27.38,26.5,26.88,147800,0
+AZO.US,D,19940526,000000,26.75,27.12,26.75,27,126100,0
+AZO.US,D,19940527,000000,26.88,27.38,26.88,27.25,229500,0
+AZO.US,D,19940531,000000,27.38,27.62,26.88,27.25,152600,0
+AZO.US,D,19940601,000000,26.88,28,26.88,27.88,302100,0
+AZO.US,D,19940602,000000,27.88,28,27.25,27.25,352700,0
+AZO.US,D,19940603,000000,27.25,27.75,27.12,27.62,251400,0
+AZO.US,D,19940606,000000,27.38,27.62,27.25,27.38,304300,0
+AZO.US,D,19940607,000000,27.38,27.5,27.25,27.5,728600,0
+AZO.US,D,19940608,000000,27.5,27.5,27.25,27.38,208000,0
+AZO.US,D,19940609,000000,27.5,27.75,27.25,27.75,53300,0
+AZO.US,D,19940610,000000,27.75,28.25,27.75,27.88,65400,0
+AZO.US,D,19940613,000000,27.62,28.25,27.62,27.88,197200,0
+AZO.US,D,19940614,000000,28,29,27.88,28.25,151000,0
+AZO.US,D,19940615,000000,27.88,28.38,27.88,28,153300,0
+AZO.US,D,19940616,000000,28,28.25,27.75,27.75,109200,0
+AZO.US,D,19940617,000000,27.75,27.75,26.88,26.88,128600,0
+AZO.US,D,19940620,000000,26.88,26.88,25.62,25.75,283800,0
+AZO.US,D,19940621,000000,25.75,25.75,25,25.5,212800,0
+AZO.US,D,19940622,000000,25.62,25.75,25.5,25.62,157700,0
+AZO.US,D,19940623,000000,25.62,25.88,25.25,25.38,252100,0
+AZO.US,D,19940624,000000,25.12,25.25,23.38,23.75,199600,0
+AZO.US,D,19940627,000000,23.75,24,23.12,23.88,638100,0
+AZO.US,D,19940628,000000,24.38,25,24.25,25,299600,0
+AZO.US,D,19940629,000000,24.75,25.75,24.75,25.25,227600,0
+AZO.US,D,19940630,000000,25.38,25.38,24.38,24.38,220200,0
+AZO.US,D,19940701,000000,24.12,25.5,24,25.5,161900,0
+AZO.US,D,19940705,000000,25.12,25.62,24.75,24.75,81800,0
+AZO.US,D,19940706,000000,24.62,25.62,24.62,25.12,390100,0
+AZO.US,D,19940707,000000,24.88,24.88,24.38,24.5,857300,0
+AZO.US,D,19940708,000000,24.5,24.88,23.75,23.75,1953600,0
+AZO.US,D,19940711,000000,23.75,24,23.5,24,307400,0
+AZO.US,D,19940712,000000,24,24.25,23.38,24.12,401900,0
+AZO.US,D,19940713,000000,23.88,24,23.62,23.75,343600,0
+AZO.US,D,19940714,000000,23.75,25,23.75,24.12,526100,0
+AZO.US,D,19940715,000000,24.12,24.12,23.5,23.5,331800,0
+AZO.US,D,19940718,000000,23.62,23.75,23,23.62,457100,0
+AZO.US,D,19940719,000000,23.5,24.38,23.5,23.88,183300,0
+AZO.US,D,19940720,000000,23.88,24,23.5,23.5,391700,0
+AZO.US,D,19940721,000000,23.5,23.62,23.12,23.38,142200,0
+AZO.US,D,19940722,000000,23.38,23.38,23.12,23.25,244800,0
+AZO.US,D,19940725,000000,23.12,23.75,23.12,23.5,211400,0
+AZO.US,D,19940726,000000,23.62,23.75,23.12,23.25,308600,0
+AZO.US,D,19940727,000000,23.12,23.25,22.62,23,411100,0
+AZO.US,D,19940728,000000,22.62,23,22.62,22.62,146100,0
+AZO.US,D,19940729,000000,22.75,24.5,22.62,24,390300,0
+AZO.US,D,19940801,000000,23.75,24.38,23.75,24.12,291900,0
+AZO.US,D,19940802,000000,24.38,24.38,23.75,23.75,118200,0
+AZO.US,D,19940803,000000,23.62,24.12,23.5,23.5,83400,0
+AZO.US,D,19940804,000000,23.62,23.88,22.88,23,145600,0
+AZO.US,D,19940805,000000,23,23.62,22.62,23.5,184700,0
+AZO.US,D,19940808,000000,23.75,23.75,22.75,22.75,83100,0
+AZO.US,D,19940809,000000,22.62,23.25,22.62,23,148400,0
+AZO.US,D,19940810,000000,23.25,23.25,22.75,23,82000,0
+AZO.US,D,19940811,000000,23,23.25,22.75,23,229800,0
+AZO.US,D,19940812,000000,23,23.12,22.38,22.75,296300,0
+AZO.US,D,19940815,000000,22.62,22.75,22.12,22.25,850200,0
+AZO.US,D,19940816,000000,22.5,22.88,22.38,22.88,195200,0
+AZO.US,D,19940817,000000,23.12,23.25,22.75,22.75,276800,0
+AZO.US,D,19940818,000000,22.75,23.75,22.62,23.5,411800,0
+AZO.US,D,19940819,000000,23.75,24.5,23.5,24.5,378500,0
+AZO.US,D,19940822,000000,24.5,24.5,23.25,23.62,284600,0
+AZO.US,D,19940823,000000,23.75,23.88,23.5,23.62,77600,0
+AZO.US,D,19940824,000000,23.38,23.5,22.75,23.25,305000,0
+AZO.US,D,19940825,000000,23.25,23.38,23,23.25,982800,0
+AZO.US,D,19940826,000000,23.38,24.12,23.38,24,304700,0
+AZO.US,D,19940829,000000,24,24.12,23.75,24,397700,0
+AZO.US,D,19940830,000000,23.62,25.62,23.62,25.62,490600,0
+AZO.US,D,19940831,000000,25.38,25.38,24.75,24.88,411900,0
+AZO.US,D,19940901,000000,24.62,25.12,24.12,24.5,618300,0
+AZO.US,D,19940902,000000,24.5,25,24.25,25,257100,0
+AZO.US,D,19940906,000000,25.38,25.38,25,25.25,124700,0
+AZO.US,D,19940907,000000,26,26,25.25,25.25,477800,0
+AZO.US,D,19940908,000000,25.25,25.25,24.88,25,172100,0
+AZO.US,D,19940909,000000,24.75,25,24.62,24.62,135400,0
+AZO.US,D,19940912,000000,24.5,24.5,23.38,23.38,291500,0
+AZO.US,D,19940913,000000,23.88,24,22,22.5,532600,0
+AZO.US,D,19940914,000000,23,23.62,23,23.38,1193500,0
+AZO.US,D,19940915,000000,23.38,24.25,23.38,23.88,291000,0
+AZO.US,D,19940916,000000,24,24.38,23.25,24.25,458100,0
+AZO.US,D,19940919,000000,24.38,24.88,24.38,24.88,585900,0
+AZO.US,D,19940920,000000,24.88,24.88,24.12,24.25,158300,0
+AZO.US,D,19940921,000000,24.5,24.62,23.25,23.62,466800,0
+AZO.US,D,19940922,000000,23.5,23.88,23.25,23.62,253900,0
+AZO.US,D,19940923,000000,24,24.25,23.5,23.62,604500,0
+AZO.US,D,19940926,000000,23.62,23.62,23.12,23.5,166000,0
+AZO.US,D,19940927,000000,23.5,23.5,23.12,23.38,76000,0
+AZO.US,D,19940928,000000,23.38,23.5,22.88,23,775000,0
+AZO.US,D,19940929,000000,22.88,22.88,22.25,22.62,671100,0
+AZO.US,D,19940930,000000,22.75,23,22.38,22.88,378700,0
+AZO.US,D,19941003,000000,23,23,22.5,22.62,603500,0
+AZO.US,D,19941004,000000,22.62,22.75,22.12,22.12,1100300,0
+AZO.US,D,19941005,000000,22.12,22.12,21.62,21.75,589600,0
+AZO.US,D,19941006,000000,22.12,22.12,21.75,21.75,532000,0
+AZO.US,D,19941007,000000,21.88,22.88,21.75,22.62,359300,0
+AZO.US,D,19941010,000000,22.88,23.38,22.88,23.25,332000,0
+AZO.US,D,19941011,000000,23.5,24,23.5,23.88,394900,0
+AZO.US,D,19941012,000000,24.25,24.75,24.12,24.62,450100,0
+AZO.US,D,19941013,000000,25,25.38,25,25,299100,0
+AZO.US,D,19941014,000000,24.62,24.88,24.38,24.88,158000,0
+AZO.US,D,19941017,000000,24.62,25.5,24.62,25.25,259600,0
+AZO.US,D,19941018,000000,25.38,25.5,25.12,25.25,197500,0
+AZO.US,D,19941019,000000,25.25,25.62,24.88,25.5,156100,0
+AZO.US,D,19941020,000000,25.62,25.62,24.88,25,133100,0
+AZO.US,D,19941021,000000,24.75,25,24.62,24.88,147300,0
+AZO.US,D,19941024,000000,24.75,25.75,24.75,25.38,410500,0
+AZO.US,D,19941025,000000,25.38,25.5,24.88,25.5,305100,0
+AZO.US,D,19941026,000000,25.38,25.5,24.75,24.88,455100,0
+AZO.US,D,19941027,000000,24.88,25.12,24.88,25.12,356700,0
+AZO.US,D,19941028,000000,25,25.25,24.25,24.88,616900,0
+AZO.US,D,19941031,000000,24.5,24.75,24,24,331700,0
+AZO.US,D,19941101,000000,24.25,24.25,23.62,23.75,280300,0
+AZO.US,D,19941102,000000,23.75,24.12,23.62,24,161100,0
+AZO.US,D,19941103,000000,24,24.12,23.75,23.88,318400,0
+AZO.US,D,19941104,000000,24.12,24.25,23.88,24.25,204700,0
+AZO.US,D,19941107,000000,24.25,24.75,23.88,24.38,382400,0
+AZO.US,D,19941108,000000,24.5,25.12,24.5,25,701800,0
+AZO.US,D,19941109,000000,25,25.5,24.75,25.25,209000,0
+AZO.US,D,19941110,000000,25,25.38,25,25.12,177300,0
+AZO.US,D,19941111,000000,25.25,25.25,24.62,24.75,130100,0
+AZO.US,D,19941114,000000,24.88,25.25,24.88,25.12,55200,0
+AZO.US,D,19941115,000000,25.38,26.25,25.38,25.75,444900,0
+AZO.US,D,19941116,000000,25.62,26.12,25.62,26.12,560400,0
+AZO.US,D,19941117,000000,26.12,27,26.12,27,506700,0
+AZO.US,D,19941118,000000,26.88,26.88,26.12,26.12,315700,0
+AZO.US,D,19941121,000000,26.62,26.88,25.88,25.88,179600,0
+AZO.US,D,19941122,000000,25.88,25.88,25,25,128400,0
+AZO.US,D,19941123,000000,25,25,23.88,24,276600,0
+AZO.US,D,19941125,000000,24.38,24.5,24.25,24.25,97100,0
+AZO.US,D,19941128,000000,24.12,25,24.12,24.88,272400,0
+AZO.US,D,19941129,000000,24.88,25.38,24.88,25.38,199500,0
+AZO.US,D,19941130,000000,25.12,25.88,25.12,25.62,173000,0
+AZO.US,D,19941201,000000,25.5,26.25,25.38,25.88,181100,0
+AZO.US,D,19941202,000000,25.75,25.88,25.62,25.62,110500,0
+AZO.US,D,19941205,000000,25.5,25.88,25.38,25.62,130600,0
+AZO.US,D,19941206,000000,25.62,27,25.62,26.75,602200,0
+AZO.US,D,19941207,000000,26.75,26.88,26.25,26.75,505000,0
+AZO.US,D,19941208,000000,26.62,26.62,24.75,24.75,608200,0
+AZO.US,D,19941209,000000,24.75,24.75,23.5,24.75,703600,0
+AZO.US,D,19941212,000000,24.75,24.88,24.25,24.38,435800,0
+AZO.US,D,19941213,000000,24.5,24.75,24.25,24.38,202600,0
+AZO.US,D,19941214,000000,24.75,24.75,24.5,24.75,368500,0
+AZO.US,D,19941215,000000,24.62,25,24.5,24.62,261400,0
+AZO.US,D,19941216,000000,24.62,24.62,24.25,24.5,264200,0
+AZO.US,D,19941219,000000,24.5,24.5,24.38,24.5,87800,0
+AZO.US,D,19941220,000000,24.5,24.5,23.75,24.25,178400,0
+AZO.US,D,19941221,000000,24.38,24.38,23.88,24,221900,0
+AZO.US,D,19941222,000000,24,24,23.75,23.88,368500,0
+AZO.US,D,19941223,000000,24,24.25,24,24.25,279700,0
+AZO.US,D,19941227,000000,24.12,24.75,24.12,24.75,55500,0
+AZO.US,D,19941228,000000,24.75,24.75,23.75,24.25,131100,0
+AZO.US,D,19941229,000000,24.25,24.25,23.75,23.88,140600,0
+AZO.US,D,19941230,000000,23.88,24.25,23.12,24.25,258700,0
+AZO.US,D,19950103,000000,24.12,24.25,23.38,23.75,267500,0
+AZO.US,D,19950104,000000,23.75,23.75,23.25,23.5,239000,0
+AZO.US,D,19950105,000000,23.62,23.62,23.25,23.38,344000,0
+AZO.US,D,19950106,000000,23.38,23.62,23.25,23.5,223400,0
+AZO.US,D,19950109,000000,23.5,23.5,23,23.5,645300,0
+AZO.US,D,19950110,000000,23.5,23.62,23.12,23.5,437400,0
+AZO.US,D,19950111,000000,24.75,25.12,24.25,25,366500,0
+AZO.US,D,19950112,000000,24.88,25,24.62,24.62,159500,0
+AZO.US,D,19950113,000000,25,25.62,24.62,25.5,179400,0
+AZO.US,D,19950116,000000,25.62,26.25,25.5,26.25,300000,0
+AZO.US,D,19950117,000000,26.12,26.75,26,26.62,184000,0
+AZO.US,D,19950118,000000,26.62,27,26.5,26.75,205000,0
+AZO.US,D,19950119,000000,26.88,27.25,26.75,26.88,255300,0
+AZO.US,D,19950120,000000,26.88,26.88,25.88,26.5,184800,0
+AZO.US,D,19950123,000000,26.12,26.38,25.75,26.38,104300,0
+AZO.US,D,19950124,000000,26.25,26.88,26.12,26.75,127000,0
+AZO.US,D,19950125,000000,26.62,26.75,26.25,26.5,70600,0
+AZO.US,D,19950126,000000,26.5,26.5,26.12,26.12,42000,0
+AZO.US,D,19950127,000000,26.5,26.5,26,26.38,68000,0
+AZO.US,D,19950130,000000,26.62,26.62,26.25,26.5,76300,0
+AZO.US,D,19950131,000000,26.38,26.5,25.88,26.38,219700,0
+AZO.US,D,19950201,000000,26.5,26.88,26.38,26.75,650400,0
+AZO.US,D,19950202,000000,26.88,27.25,26.62,26.75,399600,0
+AZO.US,D,19950203,000000,26.88,27.25,26.38,26.62,248800,0
+AZO.US,D,19950206,000000,26.62,26.62,26.25,26.38,138600,0
+AZO.US,D,19950207,000000,26.5,26.62,25.5,25.75,164800,0
+AZO.US,D,19950208,000000,25.75,25.75,25.38,25.5,170800,0
+AZO.US,D,19950209,000000,25.5,25.5,25.12,25.25,105400,0
+AZO.US,D,19950210,000000,25.25,25.5,25.25,25.38,110000,0
+AZO.US,D,19950213,000000,25.62,25.88,25.5,25.75,115000,0
+AZO.US,D,19950214,000000,25.75,25.88,25.62,25.75,413700,0
+AZO.US,D,19950215,000000,25.75,26.62,25.75,26.12,115700,0
+AZO.US,D,19950216,000000,26.12,26.38,26,26.12,63000,0
+AZO.US,D,19950217,000000,26.12,26.38,26,26.12,59500,0
+AZO.US,D,19950221,000000,26.25,26.25,25.88,26.25,131700,0
+AZO.US,D,19950222,000000,26.12,26.25,26,26,104700,0
+AZO.US,D,19950223,000000,26.12,26.5,25.75,26.25,177100,0
+AZO.US,D,19950224,000000,26.25,26.25,26,26.12,253200,0
+AZO.US,D,19950227,000000,26.38,26.38,26.12,26.25,115400,0
+AZO.US,D,19950228,000000,26.12,26.5,26,26.5,192200,0
+AZO.US,D,19950301,000000,26.12,26.12,25.38,25.88,205300,0
+AZO.US,D,19950302,000000,25.88,25.88,24.75,25.38,257400,0
+AZO.US,D,19950303,000000,25,26.12,24.88,26.12,465400,0
+AZO.US,D,19950306,000000,25.75,26.12,25.75,25.88,238100,0
+AZO.US,D,19950307,000000,25.75,26,25.38,25.5,376600,0
+AZO.US,D,19950308,000000,25.5,25.75,25.25,25.5,93600,0
+AZO.US,D,19950309,000000,25.5,25.5,25.25,25.38,68600,0
+AZO.US,D,19950310,000000,25.38,25.5,24.88,25.25,631300,0
+AZO.US,D,19950313,000000,25.12,25.88,25.12,25.12,170400,0
+AZO.US,D,19950314,000000,25.12,25.5,25,25.5,128600,0
+AZO.US,D,19950315,000000,25.5,25.5,24.75,25,195900,0
+AZO.US,D,19950316,000000,25.12,25.12,24.75,24.88,174500,0
+AZO.US,D,19950317,000000,25.12,25.25,24.88,25.12,235100,0
+AZO.US,D,19950320,000000,25,25.25,24.88,24.88,115800,0
+AZO.US,D,19950321,000000,25,25.25,24.88,25.12,201700,0
+AZO.US,D,19950322,000000,24.88,24.88,24.5,24.75,296300,0
+AZO.US,D,19950323,000000,24.5,24.75,24.5,24.62,200000,0
+AZO.US,D,19950324,000000,24.5,24.62,23.75,23.88,549900,0
+AZO.US,D,19950327,000000,23.75,24.25,23.62,24.25,841800,0
+AZO.US,D,19950328,000000,24.5,24.5,24,24.25,171700,0
+AZO.US,D,19950329,000000,24.12,24.62,24.12,24.38,167900,0
+AZO.US,D,19950330,000000,24.38,24.5,23.88,24.25,216600,0
+AZO.US,D,19950331,000000,24.25,25,24,24.88,112900,0
+AZO.US,D,19950403,000000,24.62,24.88,24.5,24.62,309900,0
+AZO.US,D,19950404,000000,24.75,24.75,24.25,24.38,151900,0
+AZO.US,D,19950405,000000,24.38,24.75,24.25,24.62,291600,0
+AZO.US,D,19950406,000000,24.88,25.25,24.62,25,166700,0
+AZO.US,D,19950407,000000,25,25.25,24.88,25.25,134300,0
+AZO.US,D,19950410,000000,25.38,25.5,25.12,25.38,107200,0
+AZO.US,D,19950411,000000,25.25,25.88,25.12,25.62,107700,0
+AZO.US,D,19950412,000000,25.5,25.5,24,24.25,422700,0
+AZO.US,D,19950413,000000,24.25,24.38,23.75,24.12,564100,0
+AZO.US,D,19950417,000000,24.12,24.25,23.25,23.25,375400,0
+AZO.US,D,19950418,000000,23.62,23.75,22.88,23.62,541000,0
+AZO.US,D,19950419,000000,23.62,23.75,23.5,23.75,120500,0
+AZO.US,D,19950420,000000,23.75,23.75,23.25,23.5,120500,0
+AZO.US,D,19950421,000000,23.5,23.88,23.5,23.75,235900,0
+AZO.US,D,19950424,000000,23.75,23.75,23.12,23.5,145000,0
+AZO.US,D,19950425,000000,23.25,23.38,23,23.12,336700,0
+AZO.US,D,19950426,000000,23.12,23.5,23,23.25,452500,0
+AZO.US,D,19950427,000000,23,23.25,23,23.12,553600,0
+AZO.US,D,19950428,000000,23.12,23.25,23.12,23.12,66300,0
+AZO.US,D,19950501,000000,23.12,23.12,23,23,35700,0
+AZO.US,D,19950502,000000,23,23.25,23,23,165000,0
+AZO.US,D,19950503,000000,23.12,23.25,23,23.12,161800,0
+AZO.US,D,19950504,000000,23.12,23.5,23.12,23.12,189400,0
+AZO.US,D,19950505,000000,23.12,23.25,22.75,23,212800,0
+AZO.US,D,19950508,000000,23,23,22.25,22.5,311900,0
+AZO.US,D,19950509,000000,22.5,22.88,22.25,22.62,584400,0
+AZO.US,D,19950510,000000,22.88,23.12,22.75,23.12,208200,0
+AZO.US,D,19950511,000000,23.38,24,23,23.88,323800,0
+AZO.US,D,19950512,000000,23.88,25.62,23.62,25.25,501600,0
+AZO.US,D,19950515,000000,25.12,25.38,24.75,25,179400,0
+AZO.US,D,19950516,000000,24.88,25,24.62,24.75,258300,0
+AZO.US,D,19950517,000000,24.5,24.62,23.25,23.25,370400,0
+AZO.US,D,19950518,000000,23.38,23.62,22,22,384900,0
+AZO.US,D,19950519,000000,22.25,23.12,22.25,22.38,374800,0
+AZO.US,D,19950522,000000,22.62,23.62,22.62,23.38,185600,0
+AZO.US,D,19950523,000000,23.38,24,23.12,23.88,315900,0
+AZO.US,D,19950524,000000,23.88,25.25,23.88,24.75,493400,0
+AZO.US,D,19950525,000000,24.88,25.38,24,24.88,1060900,0
+AZO.US,D,19950526,000000,24.88,24.88,24.38,24.38,575900,0
+AZO.US,D,19950530,000000,24.25,24.25,23.38,23.75,356800,0
+AZO.US,D,19950531,000000,23.62,23.62,23.12,23.25,565600,0
+AZO.US,D,19950601,000000,23.38,23.88,23.12,23.62,265500,0
+AZO.US,D,19950602,000000,23.88,23.88,23,23,427300,0
+AZO.US,D,19950605,000000,23.25,23.5,23.12,23.5,537700,0
+AZO.US,D,19950606,000000,23.5,23.62,23.38,23.38,238500,0
+AZO.US,D,19950607,000000,23.25,23.5,23.12,23.5,399000,0
+AZO.US,D,19950608,000000,23.5,23.88,23.38,23.5,224300,0
+AZO.US,D,19950609,000000,23.25,23.62,23.25,23.62,97700,0
+AZO.US,D,19950612,000000,23.62,23.88,23.5,23.62,162200,0
+AZO.US,D,19950613,000000,23.88,25.25,23.5,25,622000,0
+AZO.US,D,19950614,000000,25,25.25,24.75,25.12,516200,0
+AZO.US,D,19950615,000000,25,25.12,24.88,25.12,239800,0
+AZO.US,D,19950616,000000,25,25.62,25,25.38,445100,0
+AZO.US,D,19950619,000000,25.5,26,25.5,25.62,715800,0
+AZO.US,D,19950620,000000,25.88,26.12,25.75,26,404300,0
+AZO.US,D,19950621,000000,26,26,25.12,25.12,301100,0
+AZO.US,D,19950622,000000,25.12,25.75,25.12,25.75,270700,0
+AZO.US,D,19950623,000000,25.5,25.5,24.38,24.5,607000,0
+AZO.US,D,19950626,000000,24.5,25.5,24.25,25.25,490200,0
+AZO.US,D,19950627,000000,25.25,25.38,24.88,25.12,120000,0
+AZO.US,D,19950628,000000,25,25.25,24.88,25.25,304900,0
+AZO.US,D,19950629,000000,25.38,25.38,25,25,112500,0
+AZO.US,D,19950630,000000,25.12,25.12,24.88,25.12,293100,0
+AZO.US,D,19950703,000000,25.12,25.25,25.12,25.12,126300,0
+AZO.US,D,19950705,000000,25.25,26,25,25.75,229000,0
+AZO.US,D,19950706,000000,25.75,25.88,25.62,25.62,268900,0
+AZO.US,D,19950707,000000,25.88,26.5,25.62,26.12,633700,0
+AZO.US,D,19950710,000000,26.25,26.5,26.12,26.38,333900,0
+AZO.US,D,19950711,000000,26.12,26.5,25.88,26,283600,0
+AZO.US,D,19950712,000000,26,26.12,25.75,25.88,304100,0
+AZO.US,D,19950713,000000,26,26,25.62,25.88,163000,0
+AZO.US,D,19950714,000000,25.25,25.62,25.12,25.5,292700,0
+AZO.US,D,19950717,000000,25.25,25.88,25.25,25.75,150600,0
+AZO.US,D,19950718,000000,25.62,25.88,25.5,25.88,72100,0
+AZO.US,D,19950719,000000,25.88,26,25.5,25.5,218600,0
+AZO.US,D,19950720,000000,25.62,25.62,25.12,25.25,249800,0
+AZO.US,D,19950721,000000,25.38,25.38,25,25,201400,0
+AZO.US,D,19950724,000000,25.12,25.25,25,25.12,451800,0
+AZO.US,D,19950725,000000,25.12,25.62,25,25.62,255800,0
+AZO.US,D,19950726,000000,25.88,26.25,25.88,26,648900,0
+AZO.US,D,19950727,000000,26,26.38,25.75,26,241800,0
+AZO.US,D,19950728,000000,26,26.12,25.62,26,223800,0
+AZO.US,D,19950731,000000,26,26.12,25.62,26,229200,0
+AZO.US,D,19950801,000000,25.88,26,25.12,25.25,678400,0
+AZO.US,D,19950802,000000,25.38,25.5,25,25.5,602200,0
+AZO.US,D,19950803,000000,25.5,26.12,25.5,26,372000,0
+AZO.US,D,19950804,000000,26,26.25,25.75,26,278600,0
+AZO.US,D,19950807,000000,26,26.25,26,26.25,82700,0
+AZO.US,D,19950808,000000,26.25,26.25,25.88,26.12,76000,0
+AZO.US,D,19950809,000000,26,26,25.5,25.88,176800,0
+AZO.US,D,19950810,000000,25.88,26.12,25.88,26,96600,0
+AZO.US,D,19950811,000000,26,26.12,25.88,25.88,115300,0
+AZO.US,D,19950814,000000,26.12,26.62,26.12,26.38,511300,0
+AZO.US,D,19950815,000000,26.25,26.62,26.12,26.5,241900,0
+AZO.US,D,19950816,000000,26.75,27.12,26.38,26.75,638900,0
+AZO.US,D,19950817,000000,26.62,27,26.5,27,334000,0
+AZO.US,D,19950818,000000,26.88,26.88,26.62,26.62,104900,0
+AZO.US,D,19950821,000000,27.25,27.38,27,27.25,228400,0
+AZO.US,D,19950822,000000,27.25,27.62,27.25,27.5,335200,0
+AZO.US,D,19950823,000000,27.38,27.62,27.25,27.25,140500,0
+AZO.US,D,19950824,000000,27.5,27.62,26.88,26.88,346300,0
+AZO.US,D,19950825,000000,26.88,27,26.88,26.88,224500,0
+AZO.US,D,19950828,000000,26.88,27.12,26.62,27,194900,0
+AZO.US,D,19950829,000000,26.88,27,26.62,26.88,176100,0
+AZO.US,D,19950830,000000,27,27.25,26.88,27,127900,0
+AZO.US,D,19950831,000000,27.12,27.12,26.62,26.88,198800,0
+AZO.US,D,19950901,000000,26.62,26.88,26.25,26.38,179200,0
+AZO.US,D,19950905,000000,26.62,26.88,26.62,26.88,354400,0
+AZO.US,D,19950906,000000,26.75,27,26.75,26.75,176000,0
+AZO.US,D,19950907,000000,26.88,26.88,26.5,26.5,141500,0
+AZO.US,D,19950908,000000,26.75,26.88,26.62,26.75,188000,0
+AZO.US,D,19950911,000000,26.75,27.12,26.75,27,335000,0
+AZO.US,D,19950912,000000,27.12,27.25,26.75,26.75,233000,0
+AZO.US,D,19950913,000000,26.88,27,26.75,27,479900,0
+AZO.US,D,19950914,000000,27.25,27.25,27,27.25,242700,0
+AZO.US,D,19950915,000000,27,27.12,26.88,27.12,194500,0
+AZO.US,D,19950918,000000,27.25,27.25,26.88,27,128900,0
+AZO.US,D,19950919,000000,27,27.12,26.88,27,135100,0
+AZO.US,D,19950920,000000,27,27.62,26.88,27.62,357600,0
+AZO.US,D,19950921,000000,27.62,27.75,27.38,27.5,181300,0
+AZO.US,D,19950922,000000,27,27.12,26.88,27,205100,0
+AZO.US,D,19950925,000000,27.12,27.38,27,27.38,123100,0
+AZO.US,D,19950926,000000,27.38,27.38,27,27.25,164600,0
+AZO.US,D,19950927,000000,27,27.25,26.75,26.75,552700,0
+AZO.US,D,19950928,000000,26.88,26.88,26.12,26.12,268600,0
+AZO.US,D,19950929,000000,26.38,26.62,25.5,25.5,475900,0
+AZO.US,D,19951002,000000,25.88,25.88,25.38,25.38,181700,0
+AZO.US,D,19951003,000000,25.38,25.5,25.25,25.38,150100,0
+AZO.US,D,19951004,000000,25.5,25.88,25.5,25.5,182100,0
+AZO.US,D,19951005,000000,25.75,26.12,25.62,26.12,145700,0
+AZO.US,D,19951006,000000,26,26.12,25.75,26.12,133100,0
+AZO.US,D,19951009,000000,26,26,25.12,25.5,138200,0
+AZO.US,D,19951010,000000,25.5,25.5,25.25,25.5,229400,0
+AZO.US,D,19951011,000000,25.62,25.62,25.25,25.38,97200,0
+AZO.US,D,19951012,000000,25,25.25,24.94,25.12,3405200,0
+AZO.US,D,19951013,000000,25.25,25.62,25.12,25.38,1056300,0
+AZO.US,D,19951016,000000,25.38,25.38,25,25,389700,0
+AZO.US,D,19951017,000000,25,25.12,25,25,524600,0
+AZO.US,D,19951018,000000,25,25.38,25,25,903200,0
+AZO.US,D,19951019,000000,25,25.12,24.75,24.88,702800,0
+AZO.US,D,19951020,000000,24.75,24.88,24.75,24.75,123200,0
+AZO.US,D,19951023,000000,24.75,24.88,24.75,24.75,217500,0
+AZO.US,D,19951024,000000,24.75,25.12,24.75,25,551500,0
+AZO.US,D,19951025,000000,25,25,24.75,24.88,333500,0
+AZO.US,D,19951026,000000,24.88,24.88,24.75,24.88,274700,0
+AZO.US,D,19951027,000000,24.88,24.88,24.75,24.75,199800,0
+AZO.US,D,19951030,000000,24.88,25.12,24.75,24.88,232300,0
+AZO.US,D,19951031,000000,24.88,25.25,24.75,24.75,293600,0
+AZO.US,D,19951101,000000,24.88,25.38,24.88,25.38,505600,0
+AZO.US,D,19951102,000000,25.75,26.88,25.75,26.38,683400,0
+AZO.US,D,19951103,000000,26.88,27.38,26.5,27.38,582000,0
+AZO.US,D,19951106,000000,27.38,27.38,27.25,27.25,297200,0
+AZO.US,D,19951107,000000,27.25,28.12,27.25,28.12,382900,0
+AZO.US,D,19951108,000000,28.38,28.75,28,28.38,421400,0
+AZO.US,D,19951109,000000,28.5,29,28.5,28.88,327100,0
+AZO.US,D,19951110,000000,28.62,28.62,28,28.12,346000,0
+AZO.US,D,19951113,000000,28.25,28.25,27.75,28,296400,0
+AZO.US,D,19951114,000000,27.88,28.38,27.88,28.38,250300,0
+AZO.US,D,19951115,000000,28.38,28.38,28.12,28.25,311700,0
+AZO.US,D,19951116,000000,28.25,28.75,28.25,28.75,240500,0
+AZO.US,D,19951117,000000,28.88,29.75,28.88,29.62,580700,0
+AZO.US,D,19951120,000000,29.5,30.12,29.5,30.12,585000,0
+AZO.US,D,19951121,000000,30.12,30.12,29,29.5,647900,0
+AZO.US,D,19951122,000000,29.5,29.5,28.88,29,837500,0
+AZO.US,D,19951124,000000,29,29.25,28.88,29.25,52200,0
+AZO.US,D,19951127,000000,29.25,29.25,28.75,28.75,344300,0
+AZO.US,D,19951128,000000,29,29,28.5,28.5,496200,0
+AZO.US,D,19951129,000000,28.62,29,28.38,29,410800,0
+AZO.US,D,19951130,000000,28.75,29.12,28.62,29.12,292100,0
+AZO.US,D,19951201,000000,28.88,29.38,28.88,29.38,234200,0
+AZO.US,D,19951204,000000,29.12,29.88,28.62,28.62,277200,0
+AZO.US,D,19951205,000000,29,29.5,28.88,29.5,253300,0
+AZO.US,D,19951206,000000,29.38,29.88,29.25,29.38,300300,0
+AZO.US,D,19951207,000000,29.62,29.62,29.38,29.5,123900,0
+AZO.US,D,19951208,000000,29.62,29.88,29.5,29.88,135400,0
+AZO.US,D,19951211,000000,29.88,29.88,29.25,29.62,250100,0
+AZO.US,D,19951212,000000,29.5,29.5,29,29.25,237900,0
+AZO.US,D,19951213,000000,29,29.25,28.75,29,238300,0
+AZO.US,D,19951214,000000,29,29,27.75,28,463000,0
+AZO.US,D,19951215,000000,27.88,28.12,27.75,27.88,89800,0
+AZO.US,D,19951218,000000,28.12,28.62,27.5,28.25,323500,0
+AZO.US,D,19951219,000000,28.38,28.38,27.75,28.38,183900,0
+AZO.US,D,19951220,000000,28.62,29,28.25,28.75,405500,0
+AZO.US,D,19951221,000000,28.88,29.25,28.75,29.25,283900,0
+AZO.US,D,19951222,000000,29.12,29.5,28.75,29.12,301900,0
+AZO.US,D,19951226,000000,29.12,29.12,28.62,28.88,176700,0
+AZO.US,D,19951227,000000,28.75,29,28.75,28.88,163700,0
+AZO.US,D,19951228,000000,29.12,29.12,28.62,28.75,317300,0
+AZO.US,D,19951229,000000,28.88,28.88,28.62,28.88,68300,0
+AZO.US,D,19960102,000000,29.12,29.25,28.62,28.88,411500,0
+AZO.US,D,19960103,000000,29,29,28.5,28.75,565100,0
+AZO.US,D,19960104,000000,28.75,28.75,28.25,28.25,239400,0
+AZO.US,D,19960105,000000,28.25,28.38,27.88,28.12,244400,0
+AZO.US,D,19960108,000000,27.88,27.88,27.38,27.5,31700,0
+AZO.US,D,19960109,000000,27.25,27.38,26.38,26.5,465000,0
+AZO.US,D,19960110,000000,26.38,26.38,25.62,26.12,539700,0
+AZO.US,D,19960111,000000,26.25,26.38,25.5,25.5,560200,0
+AZO.US,D,19960112,000000,25.12,25.38,24.62,25,747800,0
+AZO.US,D,19960115,000000,24.75,24.88,24.25,24.75,507600,0
+AZO.US,D,19960116,000000,24.88,25.25,24.75,24.88,560600,0
+AZO.US,D,19960117,000000,24.88,25.25,24.75,24.88,586000,0
+AZO.US,D,19960118,000000,24.88,25.25,24.88,25.25,304600,0
+AZO.US,D,19960119,000000,25.25,26.25,25.19,26.25,587000,0
+AZO.US,D,19960122,000000,26.25,26.25,25.25,25.5,366600,0
+AZO.US,D,19960123,000000,25.38,25.5,24.75,25,371200,0
+AZO.US,D,19960124,000000,25,25.12,24.25,24.62,384700,0
+AZO.US,D,19960125,000000,24.5,25.62,24.5,25.5,911500,0
+AZO.US,D,19960126,000000,25.62,26.25,25.38,26,337000,0
+AZO.US,D,19960129,000000,26.12,26.12,25.38,25.5,372400,0
+AZO.US,D,19960130,000000,25.62,26,25,25,476700,0
+AZO.US,D,19960131,000000,25,25,24,24.12,821700,0
+AZO.US,D,19960201,000000,24.12,25.75,23.38,24.88,1343800,0
+AZO.US,D,19960202,000000,25.88,26.88,25.75,26.75,663800,0
+AZO.US,D,19960205,000000,26.5,26.75,26.12,26.75,825800,0
+AZO.US,D,19960206,000000,26.75,26.88,26.5,26.88,1016600,0
+AZO.US,D,19960207,000000,26.75,27.62,26.75,27.62,715700,0
+AZO.US,D,19960208,000000,27.62,27.75,27.25,27.5,857300,0
+AZO.US,D,19960209,000000,27.62,27.75,27.5,27.75,608600,0
+AZO.US,D,19960212,000000,27.75,28.12,27.62,27.75,308300,0
+AZO.US,D,19960213,000000,27.62,27.75,27.25,27.5,207100,0
+AZO.US,D,19960214,000000,27.62,27.88,27.38,27.62,146200,0
+AZO.US,D,19960215,000000,27.5,27.62,27.38,27.5,278500,0
+AZO.US,D,19960216,000000,27.5,27.62,27.38,27.5,209000,0
+AZO.US,D,19960220,000000,27.38,27.62,27.12,27.12,290500,0
+AZO.US,D,19960221,000000,27.12,27.38,26.38,26.75,698800,0
+AZO.US,D,19960222,000000,27,27.75,27,27.62,465900,0
+AZO.US,D,19960223,000000,27.5,27.62,27.25,27.62,300200,0
+AZO.US,D,19960226,000000,27.5,27.62,27.25,27.38,226400,0
+AZO.US,D,19960227,000000,27.25,27.25,26.62,26.88,251200,0
+AZO.US,D,19960228,000000,26.88,26.88,26,26,831000,0
+AZO.US,D,19960229,000000,25.88,26.25,25.5,25.75,883700,0
+AZO.US,D,19960301,000000,26,26.25,25.5,26,395800,0
+AZO.US,D,19960304,000000,26.12,27.38,25.88,27.25,1109600,0
+AZO.US,D,19960305,000000,28.25,28.75,28.25,28.62,1886300,0
+AZO.US,D,19960306,000000,28.75,29.5,28.62,29.12,1486600,0
+AZO.US,D,19960307,000000,29.12,29.88,29,29.62,1559200,0
+AZO.US,D,19960308,000000,29,29.12,28.5,28.5,849800,0
+AZO.US,D,19960311,000000,28.5,28.88,28.5,28.5,571800,0
+AZO.US,D,19960312,000000,29.12,29.62,29,29.25,1595500,0
+AZO.US,D,19960313,000000,29.62,29.75,29.38,29.62,1198900,0
+AZO.US,D,19960314,000000,29.88,30.25,29.75,30.25,881800,0
+AZO.US,D,19960315,000000,30.12,30.75,29.88,30.62,417500,0
+AZO.US,D,19960318,000000,30.62,31.88,30.62,31.62,589500,0
+AZO.US,D,19960319,000000,31.62,32.5,31.62,32.38,1265900,0
+AZO.US,D,19960320,000000,32.38,33.38,32.25,33.38,871100,0
+AZO.US,D,19960321,000000,33.25,33.25,31.75,32.12,596700,0
+AZO.US,D,19960322,000000,32.12,33.38,32.12,33.25,469300,0
+AZO.US,D,19960325,000000,33.25,34.38,33.25,33.75,748700,0
+AZO.US,D,19960326,000000,33.88,34.12,33.62,33.88,585200,0
+AZO.US,D,19960327,000000,34.12,34.12,33.75,34,324700,0
+AZO.US,D,19960328,000000,33.75,33.88,33.62,33.75,384700,0
+AZO.US,D,19960329,000000,33.75,34.25,33.25,33.88,501300,0
+AZO.US,D,19960401,000000,33.75,35,33.75,35,296900,0
+AZO.US,D,19960402,000000,35,35,34.5,34.5,865100,0
+AZO.US,D,19960403,000000,34.38,34.5,33.88,34.5,574800,0
+AZO.US,D,19960404,000000,34.38,34.62,34.25,34.38,766300,0
+AZO.US,D,19960408,000000,33.88,33.88,32.62,32.62,589400,0
+AZO.US,D,19960409,000000,32.88,33.5,32.88,33.5,301100,0
+AZO.US,D,19960410,000000,33.25,33.62,33.12,33.62,193600,0
+AZO.US,D,19960411,000000,33.38,33.62,31.62,32.38,464000,0
+AZO.US,D,19960412,000000,32.5,33.5,32.5,33.25,879000,0
+AZO.US,D,19960415,000000,33.38,34.38,33.38,34,851800,0
+AZO.US,D,19960416,000000,34.25,35.25,34.25,35,961400,0
+AZO.US,D,19960417,000000,35.12,35.12,34.38,34.5,472100,0
+AZO.US,D,19960418,000000,34.5,34.62,34.38,34.62,450000,0
+AZO.US,D,19960419,000000,34.5,35.12,34.5,35,223200,0
+AZO.US,D,19960422,000000,34.75,35.5,34.75,35.25,393600,0
+AZO.US,D,19960423,000000,35.38,36.12,35.12,36.12,398300,0
+AZO.US,D,19960424,000000,36.12,37.62,36.12,37.5,835200,0
+AZO.US,D,19960425,000000,37.12,37.25,36.25,36.62,485900,0
+AZO.US,D,19960426,000000,36.5,36.62,35.5,36.12,363400,0
+AZO.US,D,19960429,000000,36,36.62,35.38,36.5,290200,0
+AZO.US,D,19960430,000000,36.5,36.62,36.38,36.5,102900,0
+AZO.US,D,19960501,000000,36.38,36.62,36.12,36.25,438000,0
+AZO.US,D,19960502,000000,36.38,36.38,35.88,36,275900,0
+AZO.US,D,19960503,000000,36.62,37.12,36.38,36.5,774300,0
+AZO.US,D,19960506,000000,36.5,36.5,34.88,35.5,319000,0
+AZO.US,D,19960507,000000,35.5,35.88,35,35.88,458900,0
+AZO.US,D,19960508,000000,35.62,35.62,34.75,35.62,588100,0
+AZO.US,D,19960509,000000,35.5,35.5,34.38,34.88,356000,0
+AZO.US,D,19960510,000000,35,35.25,34.38,34.75,440700,0
+AZO.US,D,19960513,000000,34.75,35.12,34.5,35.12,522200,0
+AZO.US,D,19960514,000000,35.12,36.62,35.12,36.38,1169300,0
+AZO.US,D,19960515,000000,36.38,36.88,36.25,36.62,488400,0
+AZO.US,D,19960516,000000,36.25,36.75,36.25,36.62,302200,0
+AZO.US,D,19960517,000000,36.75,37.25,36.75,37.12,868800,0
+AZO.US,D,19960520,000000,37.25,37.25,35.75,36.12,406200,0
+AZO.US,D,19960521,000000,35.88,36.25,35.38,35.38,434800,0
+AZO.US,D,19960522,000000,35.5,35.62,34.62,34.62,452300,0
+AZO.US,D,19960523,000000,34.62,34.75,34.38,34.62,448900,0
+AZO.US,D,19960524,000000,34.5,35.25,34.5,34.88,358500,0
+AZO.US,D,19960528,000000,34.88,35,34.38,34.5,631000,0
+AZO.US,D,19960529,000000,34.38,35,34.38,34.75,274400,0
+AZO.US,D,19960530,000000,34.62,35.25,34.5,35.12,487000,0
+AZO.US,D,19960531,000000,35.12,35.38,35,35.12,147800,0
+AZO.US,D,19960603,000000,35.12,35.25,34.75,34.88,329500,0
+AZO.US,D,19960604,000000,34.88,35.25,34.75,35.12,316200,0
+AZO.US,D,19960605,000000,35.25,36.38,35.25,35.62,499700,0
+AZO.US,D,19960606,000000,35.75,35.75,35,35,416800,0
+AZO.US,D,19960607,000000,34.62,35.5,34.38,35.25,5233600,0
+AZO.US,D,19960610,000000,35.25,36,35.12,35.88,1442200,0
+AZO.US,D,19960611,000000,35.75,35.75,35.38,35.5,1024100,0
+AZO.US,D,19960612,000000,35.5,35.62,35.12,35.25,500200,0
+AZO.US,D,19960613,000000,35.25,35.38,35.12,35.25,713900,0
+AZO.US,D,19960614,000000,35.12,35.38,35,35.25,601900,0
+AZO.US,D,19960617,000000,35.25,35.5,35,35.5,465600,0
+AZO.US,D,19960618,000000,35.38,35.38,35,35.25,644000,0
+AZO.US,D,19960619,000000,35.25,35.88,35.12,35.88,654500,0
+AZO.US,D,19960620,000000,35.5,35.5,35.12,35.25,467000,0
+AZO.US,D,19960621,000000,35.25,35.5,35.25,35.5,608100,0
+AZO.US,D,19960624,000000,35.38,35.38,35.12,35.38,863000,0
+AZO.US,D,19960625,000000,35.25,35.62,35.25,35.25,393900,0
+AZO.US,D,19960626,000000,35.25,35.38,35,35,427400,0
+AZO.US,D,19960627,000000,35,35,34.62,34.88,488600,0
+AZO.US,D,19960628,000000,35.12,35.25,34.75,34.75,657500,0
+AZO.US,D,19960701,000000,34.88,35,34.25,34.5,126000,0
+AZO.US,D,19960702,000000,34.25,34.38,33.75,33.88,925400,0
+AZO.US,D,19960703,000000,33.88,33.88,32.38,33,1146100,0
+AZO.US,D,19960705,000000,32.5,32.75,32.38,32.38,428200,0
+AZO.US,D,19960708,000000,32.5,32.62,31.25,31.5,700500,0
+AZO.US,D,19960709,000000,31.75,33.38,31.75,33.38,1253800,0
+AZO.US,D,19960710,000000,33.25,33.38,32.38,32.5,773900,0
+AZO.US,D,19960711,000000,33,33,31.62,32,519400,0
+AZO.US,D,19960712,000000,32,32.25,31.75,31.75,573900,0
+AZO.US,D,19960715,000000,31.38,31.88,30.62,31,449000,0
+AZO.US,D,19960716,000000,30.75,31.5,28.62,31,920000,0
+AZO.US,D,19960717,000000,31.12,31.62,31,31.5,722300,0
+AZO.US,D,19960718,000000,31.75,32.25,31.5,32.25,893100,0
+AZO.US,D,19960719,000000,32,32,31.75,31.88,257900,0
+AZO.US,D,19960722,000000,31.62,31.75,31.38,31.5,129400,0
+AZO.US,D,19960723,000000,31.5,31.62,30.62,30.88,389600,0
+AZO.US,D,19960724,000000,29.5,30.25,29.5,30.12,775800,0
+AZO.US,D,19960725,000000,30,30.25,29.5,29.75,381000,0
+AZO.US,D,19960726,000000,29.62,30.25,29.38,30.25,988000,0
+AZO.US,D,19960729,000000,30.12,30.88,30.12,30.5,501600,0
+AZO.US,D,19960730,000000,30.75,31,29.38,29.75,792800,0
+AZO.US,D,19960731,000000,29.75,29.88,28.88,28.88,713300,0
+AZO.US,D,19960801,000000,29,30,28.38,30,1075500,0
+AZO.US,D,19960802,000000,30.25,32.62,30.25,32.25,1176200,0
+AZO.US,D,19960805,000000,32.25,32.5,31.12,31.12,253700,0
+AZO.US,D,19960806,000000,31.38,31.38,31.12,31.25,297600,0
+AZO.US,D,19960807,000000,31.5,31.62,30.38,31,287300,0
+AZO.US,D,19960808,000000,31.12,31.12,30.5,30.75,284400,0
+AZO.US,D,19960809,000000,31,31,30.62,30.88,202900,0
+AZO.US,D,19960812,000000,30.88,30.88,30.12,30.12,919700,0
+AZO.US,D,19960813,000000,30,30.25,29.62,30,551700,0
+AZO.US,D,19960814,000000,30.12,30.75,30,30.75,319200,0
+AZO.US,D,19960815,000000,30.75,31.38,30.62,31,715600,0
+AZO.US,D,19960816,000000,31,31.62,30.88,31.62,478200,0
+AZO.US,D,19960819,000000,31.5,31.5,30.88,31,197500,0
+AZO.US,D,19960820,000000,30.75,30.88,30.12,30.5,222800,0
+AZO.US,D,19960821,000000,30.62,31,30.5,30.75,307200,0
+AZO.US,D,19960822,000000,30.75,30.88,30.38,30.5,300300,0
+AZO.US,D,19960823,000000,30.62,30.62,30.12,30.25,310300,0
+AZO.US,D,19960826,000000,30,30.12,26.5,27,5426500,0
+AZO.US,D,19960827,000000,27.5,28.5,27.25,27.88,3752100,0
+AZO.US,D,19960828,000000,27.88,28.12,27.38,28.12,1623900,0
+AZO.US,D,19960829,000000,28,28,27.25,27.62,1407000,0
+AZO.US,D,19960830,000000,27.75,27.75,27.12,27.25,1133000,0
+AZO.US,D,19960903,000000,27,27.38,26.5,27.12,695900,0
+AZO.US,D,19960904,000000,27.38,28.5,27.38,28.12,762600,0
+AZO.US,D,19960905,000000,28.25,28.38,27.88,28.12,715600,0
+AZO.US,D,19960906,000000,28.25,29.38,28.25,29.25,601200,0
+AZO.US,D,19960909,000000,29.38,29.62,28.88,29.5,374100,0
+AZO.US,D,19960910,000000,29.5,29.88,29.38,29.75,246600,0
+AZO.US,D,19960911,000000,29.5,29.75,29.25,29.5,273200,0
+AZO.US,D,19960912,000000,29.62,29.88,29.25,29.25,643300,0
+AZO.US,D,19960913,000000,29.5,29.62,27,27.12,1734700,0
+AZO.US,D,19960916,000000,27.75,28.75,27.75,28.62,2215900,0
+AZO.US,D,19960917,000000,28.5,28.88,28,28.75,1016000,0
+AZO.US,D,19960918,000000,28.62,28.75,28.5,28.62,384700,0
+AZO.US,D,19960919,000000,28.75,29,28.5,28.88,482500,0
+AZO.US,D,19960920,000000,28.75,28.88,28.62,28.62,393900,0
+AZO.US,D,19960923,000000,29,29.25,28.25,29.25,768700,0
+AZO.US,D,19960924,000000,28.62,29.25,28.12,28.38,2482500,0
+AZO.US,D,19960925,000000,28.5,28.75,28.12,28.5,565200,0
+AZO.US,D,19960926,000000,28.75,29.25,28.5,28.62,1276100,0
+AZO.US,D,19960927,000000,28.5,29.62,28.5,29.38,763200,0
+AZO.US,D,19960930,000000,29.38,29.75,29,29,614300,0
+AZO.US,D,19961001,000000,29.25,29.88,29.25,29.75,609500,0
+AZO.US,D,19961002,000000,30,30.25,29.75,30.25,837500,0
+AZO.US,D,19961003,000000,30.38,30.5,30,30,420400,0
+AZO.US,D,19961004,000000,30.12,30.5,30.12,30.5,560300,0
+AZO.US,D,19961007,000000,30.5,30.75,30.5,30.62,313500,0
+AZO.US,D,19961008,000000,30,30.12,29,29,1092500,0
+AZO.US,D,19961009,000000,29.25,29.25,27.62,27.75,867100,0
+AZO.US,D,19961010,000000,27.75,28.25,27.75,27.88,796300,0
+AZO.US,D,19961011,000000,28.12,28.12,27.75,27.88,506400,0
+AZO.US,D,19961014,000000,27,27.5,27,27.12,981100,0
+AZO.US,D,19961015,000000,27.5,27.62,27.25,27.38,1134000,0
+AZO.US,D,19961016,000000,27.62,27.62,27.25,27.38,360400,0
+AZO.US,D,19961017,000000,27.75,28,27.5,27.88,1415400,0
+AZO.US,D,19961018,000000,28.12,28.12,27.88,28,708700,0
+AZO.US,D,19961021,000000,27.88,28.12,27.62,27.75,132800,0
+AZO.US,D,19961022,000000,27.5,27.75,26.5,27.25,647700,0
+AZO.US,D,19961023,000000,27.25,27.38,26.88,27.12,376500,0
+AZO.US,D,19961024,000000,27.25,27.62,26.38,26.5,1201300,0
+AZO.US,D,19961025,000000,26,26.12,25.25,25.62,1379000,0
+AZO.US,D,19961028,000000,25.5,25.88,25.38,25.62,1036500,0
+AZO.US,D,19961029,000000,25.5,25.75,25.38,25.38,773500,0
+AZO.US,D,19961030,000000,25.12,26,25.12,25.62,1450300,0
+AZO.US,D,19961031,000000,25.88,25.88,25.25,25.62,1058000,0
+AZO.US,D,19961101,000000,25.62,25.88,25.25,25.25,507700,0
+AZO.US,D,19961104,000000,25.12,25.25,24.88,25.12,215800,0
+AZO.US,D,19961105,000000,25.25,25.25,23.75,24.75,1394400,0
+AZO.US,D,19961106,000000,24.75,24.88,24.12,24.5,1605700,0
+AZO.US,D,19961107,000000,24.62,25.75,24.5,25.38,879700,0
+AZO.US,D,19961108,000000,25.62,26.88,25.62,26.75,1124100,0
+AZO.US,D,19961111,000000,26.88,27,26,26.38,2181100,0
+AZO.US,D,19961112,000000,26.5,26.62,25.88,26.38,708800,0
+AZO.US,D,19961113,000000,26.38,26.62,26.12,26.38,338300,0
+AZO.US,D,19961114,000000,26.25,27.25,26.25,26.62,1861100,0
+AZO.US,D,19961115,000000,26.75,26.75,25.38,25.5,432800,0
+AZO.US,D,19961118,000000,25.62,26,25.38,25.62,511900,0
+AZO.US,D,19961119,000000,25,25.38,24.38,24.62,1083600,0
+AZO.US,D,19961120,000000,24.62,25.25,23.88,25.12,1281000,0
+AZO.US,D,19961121,000000,25,25,24.5,25,1039100,0
+AZO.US,D,19961122,000000,24.88,25,24.62,24.75,472600,0
+AZO.US,D,19961125,000000,24.75,25,24.62,24.75,358400,0
+AZO.US,D,19961126,000000,24.62,25,24.38,24.88,903800,0
+AZO.US,D,19961127,000000,25,25.25,24.75,25,602600,0
+AZO.US,D,19961129,000000,25.25,25.62,24.38,24.62,187800,0
+AZO.US,D,19961202,000000,24.5,24.62,24,24.38,377500,0
+AZO.US,D,19961203,000000,24.38,25.88,24.25,25.5,655000,0
+AZO.US,D,19961204,000000,25.5,26,25.5,25.75,786300,0
+AZO.US,D,19961205,000000,25.62,25.75,24.88,25,369600,0
+AZO.US,D,19961206,000000,24.75,25.75,24.5,25.62,468000,0
+AZO.US,D,19961209,000000,24.88,25.25,24.38,24.62,1265100,0
+AZO.US,D,19961210,000000,24.75,24.88,24.12,24.25,1010200,0
+AZO.US,D,19961211,000000,24,24.12,23.38,23.62,1977300,0
+AZO.US,D,19961212,000000,24.25,24.25,23.75,23.75,1006700,0
+AZO.US,D,19961213,000000,23.5,24.38,23.38,24.12,621900,0
+AZO.US,D,19961216,000000,24.25,24.25,23.5,23.5,361600,0
+AZO.US,D,19961217,000000,23.5,23.62,22.12,22.88,1863200,0
+AZO.US,D,19961218,000000,23,23.12,22.62,23,1362800,0
+AZO.US,D,19961219,000000,22.75,23.12,22.62,22.88,764200,0
+AZO.US,D,19961220,000000,24,25,23.75,24.75,1207500,0
+AZO.US,D,19961223,000000,24.75,25.62,24.62,24.75,1000700,0
+AZO.US,D,19961224,000000,24.88,25.12,24.5,24.75,410800,0
+AZO.US,D,19961226,000000,24.75,24.88,24.38,24.62,572100,0
+AZO.US,D,19961227,000000,24.5,25.25,24.5,25.25,964600,0
+AZO.US,D,19961230,000000,25.25,25.88,25.12,25.75,1200400,0
+AZO.US,D,19961231,000000,26,27.5,26,27.5,7501100,0
+AZO.US,D,19970102,000000,27,27,25.38,25.75,3609200,0
+AZO.US,D,19970103,000000,25.75,26,23.88,24,2145000,0
+AZO.US,D,19970106,000000,21.75,22.12,19.5,20.12,4804300,0
+AZO.US,D,19970107,000000,20.25,20.88,20.12,20.88,2571400,0
+AZO.US,D,19970108,000000,21,21.25,20.38,20.75,1892000,0
+AZO.US,D,19970109,000000,21,21.5,20.88,21.12,1190600,0
+AZO.US,D,19970110,000000,21,21,20.62,20.62,2592900,0
+AZO.US,D,19970113,000000,20.75,21,20.25,20.5,829200,0
+AZO.US,D,19970114,000000,20.62,21,20.12,20.88,1475800,0
+AZO.US,D,19970115,000000,20.75,21.12,20.62,20.75,1121300,0
+AZO.US,D,19970116,000000,20.62,21.25,20.38,21.12,1473700,0
+AZO.US,D,19970117,000000,21.12,21.75,21.12,21.5,1299200,0
+AZO.US,D,19970120,000000,21.75,22.5,21.62,21.88,1806500,0
+AZO.US,D,19970121,000000,22,22.12,21.62,22.12,926400,0
+AZO.US,D,19970122,000000,22.25,23.12,22.12,23,1543900,0
+AZO.US,D,19970123,000000,22.88,23,22,22.38,1288200,0
+AZO.US,D,19970124,000000,22.38,22.38,21.38,21.62,690300,0
+AZO.US,D,19970127,000000,21.75,21.75,21,21.62,798400,0
+AZO.US,D,19970128,000000,22,22.88,22,22.25,1853800,0
+AZO.US,D,19970129,000000,22,22.62,21.88,22.62,456900,0
+AZO.US,D,19970130,000000,22.5,22.62,22.12,22.5,405400,0
+AZO.US,D,19970131,000000,22.62,22.62,21.38,21.62,688700,0
+AZO.US,D,19970203,000000,21.88,21.88,21.38,21.5,333800,0
+AZO.US,D,19970204,000000,21.62,21.75,21.38,21.62,190100,0
+AZO.US,D,19970205,000000,21.75,21.75,20.5,20.75,882400,0
+AZO.US,D,19970206,000000,20.88,21.5,20.75,21.38,340400,0
+AZO.US,D,19970207,000000,21.5,22.5,21.5,22.5,1047300,0
+AZO.US,D,19970210,000000,22.62,22.88,22.38,22.88,410400,0
+AZO.US,D,19970211,000000,22.88,22.88,22.25,22.5,407500,0
+AZO.US,D,19970212,000000,22.62,23.88,22.62,23.88,1284600,0
+AZO.US,D,19970213,000000,24.38,24.62,24.25,24.5,1261000,0
+AZO.US,D,19970214,000000,24.5,24.5,24.12,24.12,329800,0
+AZO.US,D,19970218,000000,24.12,24.62,24,24.12,482100,0
+AZO.US,D,19970219,000000,24.12,24.12,23.5,23.62,441700,0
+AZO.US,D,19970220,000000,23.62,23.88,23.5,23.75,310800,0
+AZO.US,D,19970221,000000,24,24.38,23.88,24.38,350700,0
+AZO.US,D,19970224,000000,24.75,24.88,24.38,24.88,681300,0
+AZO.US,D,19970225,000000,24.88,25.38,24.75,25.38,660900,0
+AZO.US,D,19970226,000000,25.62,25.75,25,25.75,685300,0
+AZO.US,D,19970227,000000,25.62,25.62,24.75,25,488200,0
+AZO.US,D,19970228,000000,25,25,24.5,24.75,288300,0
+AZO.US,D,19970303,000000,24.62,24.88,24.5,24.75,874700,0
+AZO.US,D,19970304,000000,26.5,26.88,25.75,26.12,1513700,0
+AZO.US,D,19970305,000000,26.25,26.25,25.88,26.12,537100,0
+AZO.US,D,19970306,000000,26.12,26.12,25.62,25.62,295800,0
+AZO.US,D,19970307,000000,25.75,25.88,25.38,25.5,328900,0
+AZO.US,D,19970310,000000,25.5,25.88,25.12,25.38,436700,0
+AZO.US,D,19970311,000000,25.38,25.38,24.88,25.12,805800,0
+AZO.US,D,19970312,000000,24.75,25.38,24.75,25,533500,0
+AZO.US,D,19970313,000000,25,25.12,24.5,24.62,333300,0
+AZO.US,D,19970314,000000,24.88,25,24.38,24.88,311500,0
+AZO.US,D,19970317,000000,24.75,24.75,24.38,24.62,237000,0
+AZO.US,D,19970318,000000,24.62,25,24.5,24.75,224600,0
+AZO.US,D,19970319,000000,24.75,25,23.5,23.5,1959100,0
+AZO.US,D,19970320,000000,23.88,24.12,23,23.25,1240200,0
+AZO.US,D,19970321,000000,23.5,23.62,23,23.12,491300,0
+AZO.US,D,19970324,000000,23.25,23.25,22.88,23.25,314700,0
+AZO.US,D,19970325,000000,23.38,23.62,23.12,23.25,294600,0
+AZO.US,D,19970326,000000,23.5,24,23.38,23.88,269500,0
+AZO.US,D,19970327,000000,24,24.12,23,23.38,286000,0
+AZO.US,D,19970331,000000,23.38,23.38,22.5,22.5,506200,0
+AZO.US,D,19970401,000000,22.62,22.75,22.25,22.62,605500,0
+AZO.US,D,19970402,000000,22.38,22.5,22.12,22.25,479800,0
+AZO.US,D,19970403,000000,22.12,22.38,21.75,22.38,622800,0
+AZO.US,D,19970404,000000,22.38,22.75,22,22.75,1069400,0
+AZO.US,D,19970407,000000,23,23.25,22.88,23.12,230000,0
+AZO.US,D,19970408,000000,23.25,23.5,22.62,23.38,280900,0
+AZO.US,D,19970409,000000,23.5,23.88,23.38,23.38,457100,0
+AZO.US,D,19970410,000000,23.38,24.12,23.38,24,539100,0
+AZO.US,D,19970411,000000,23.75,24.25,23.38,24,750200,0
+AZO.US,D,19970414,000000,24.12,24.38,23.88,24.25,454500,0
+AZO.US,D,19970415,000000,24.5,24.75,24.38,24.62,267300,0
+AZO.US,D,19970416,000000,24.62,24.62,24,24.25,359100,0
+AZO.US,D,19970417,000000,24.25,24.25,24,24.12,210200,0
+AZO.US,D,19970418,000000,24.12,24.38,24,24.25,441300,0
+AZO.US,D,19970421,000000,24.12,24.12,23.62,23.88,303100,0
+AZO.US,D,19970422,000000,23.62,23.75,23.25,23.5,245000,0
+AZO.US,D,19970423,000000,23.75,24,23.62,24,304700,0
+AZO.US,D,19970424,000000,24,24.38,24,24.12,448000,0
+AZO.US,D,19970425,000000,23.88,24.12,23.88,23.88,294300,0
+AZO.US,D,19970428,000000,24,24.12,23.62,23.75,586800,0
+AZO.US,D,19970429,000000,24,24.12,23.62,23.88,663400,0
+AZO.US,D,19970430,000000,23.88,24.5,23.88,24.5,418600,0
+AZO.US,D,19970501,000000,24.38,24.5,24,24.5,192300,0
+AZO.US,D,19970502,000000,24.75,25.25,24.5,25.12,347500,0
+AZO.US,D,19970505,000000,25.38,26,25.25,26,326300,0
+AZO.US,D,19970506,000000,25.62,25.62,24.12,24.5,712400,0
+AZO.US,D,19970507,000000,24.25,24.38,23.62,24,954900,0
+AZO.US,D,19970508,000000,23.5,24.19,23.38,23.62,649800,0
+AZO.US,D,19970509,000000,23.88,23.88,22.88,23,809500,0
+AZO.US,D,19970512,000000,23,23.38,22.88,23,1006300,0
+AZO.US,D,19970513,000000,23.12,23.38,22.88,23,700000,0
+AZO.US,D,19970514,000000,23.38,23.5,22.75,22.88,579200,0
+AZO.US,D,19970515,000000,22.75,23.38,22.62,23.38,732900,0
+AZO.US,D,19970516,000000,23.25,23.25,22.75,23,890800,0
+AZO.US,D,19970519,000000,22.88,23.12,22.75,23,841900,0
+AZO.US,D,19970520,000000,22.75,23.5,22.75,23.38,827200,0
+AZO.US,D,19970521,000000,23.75,23.75,23,23.12,664900,0
+AZO.US,D,19970522,000000,23.12,24.12,23,24,997100,0
+AZO.US,D,19970523,000000,24,24.38,23.75,24.25,815500,0
+AZO.US,D,19970527,000000,24,24.12,23.88,24,1000800,0
+AZO.US,D,19970528,000000,23.75,23.75,23.25,23.5,730400,0
+AZO.US,D,19970529,000000,23.25,23.5,23,23.12,795000,0
+AZO.US,D,19970530,000000,23.12,23.5,23,23.38,465200,0
+AZO.US,D,19970602,000000,23.5,23.5,23,23,428100,0
+AZO.US,D,19970603,000000,22.75,23.25,22.75,23.12,373800,0
+AZO.US,D,19970604,000000,23.25,23.25,22.75,22.75,567400,0
+AZO.US,D,19970605,000000,22.88,23.25,22.88,22.88,314100,0
+AZO.US,D,19970606,000000,23,23.25,22.88,23,488000,0
+AZO.US,D,19970609,000000,23.38,23.38,23,23,196200,0
+AZO.US,D,19970610,000000,22.88,23.12,22.75,22.75,430300,0
+AZO.US,D,19970611,000000,22.75,22.75,22,22.25,897000,0
+AZO.US,D,19970612,000000,22.5,22.5,22.12,22.38,556900,0
+AZO.US,D,19970613,000000,22.5,22.62,22.25,22.38,623000,0
+AZO.US,D,19970616,000000,22.5,22.88,22.25,22.38,921700,0
+AZO.US,D,19970617,000000,22.5,22.75,22.25,22.25,923200,0
+AZO.US,D,19970618,000000,22.25,22.5,21.88,22.25,714600,0
+AZO.US,D,19970619,000000,22.38,23,22.25,23,895500,0
+AZO.US,D,19970620,000000,23.25,23.5,23,23.5,990600,0
+AZO.US,D,19970623,000000,23.38,23.5,22.75,22.75,577500,0
+AZO.US,D,19970624,000000,23,23,22.44,22.69,1275300,0
+AZO.US,D,19970625,000000,22.5,23.12,22.44,22.75,804000,0
+AZO.US,D,19970626,000000,22.69,23.06,22.62,23,378700,0
+AZO.US,D,19970627,000000,23.25,23.44,22.88,23.12,829800,0
+AZO.US,D,19970630,000000,23.25,23.62,22.88,23.38,1844200,0
+AZO.US,D,19970701,000000,23.56,23.75,23.38,23.75,1123200,0
+AZO.US,D,19970702,000000,23.75,24.31,23.69,24.25,894400,0
+AZO.US,D,19970703,000000,24.62,24.94,24.5,24.88,937000,0
+AZO.US,D,19970707,000000,25,25.25,24.88,25,1072400,0
+AZO.US,D,19970708,000000,24.88,25.56,24.88,25.5,594300,0
+AZO.US,D,19970709,000000,25.75,26.75,25.75,26.31,1216900,0
+AZO.US,D,19970710,000000,27.12,28.5,26.81,28.25,1790400,0
+AZO.US,D,19970711,000000,28.5,29.12,28.25,28.25,1240600,0
+AZO.US,D,19970714,000000,28,28.25,26.88,27.62,744500,0
+AZO.US,D,19970715,000000,27.75,27.75,26.81,26.88,574400,0
+AZO.US,D,19970716,000000,27,28.25,26.88,27.94,585900,0
+AZO.US,D,19970717,000000,27.88,28.12,27.81,27.88,279600,0
+AZO.US,D,19970718,000000,28.06,28.25,27.69,28,537800,0
+AZO.US,D,19970721,000000,28.06,28.88,27.94,28.69,837900,0
+AZO.US,D,19970722,000000,28.44,28.75,28,28.44,635300,0
+AZO.US,D,19970723,000000,28.38,28.94,28.19,28.88,706800,0
+AZO.US,D,19970724,000000,28.75,29.44,28.69,29.31,659800,0
+AZO.US,D,19970725,000000,29.44,29.44,28.69,28.69,302100,0
+AZO.US,D,19970728,000000,28.94,28.94,28.31,28.44,386000,0
+AZO.US,D,19970729,000000,28.44,28.81,28.12,28.75,453600,0
+AZO.US,D,19970730,000000,28.94,28.94,28.5,28.69,532400,0
+AZO.US,D,19970731,000000,28.62,28.94,28.38,28.69,448700,0
+AZO.US,D,19970801,000000,28.56,28.81,28.06,28.38,396000,0
+AZO.US,D,19970804,000000,27.88,28.38,27.62,28.38,517200,0
+AZO.US,D,19970805,000000,28.38,29.06,28.12,28.94,536300,0
+AZO.US,D,19970806,000000,28.94,29.88,28.5,29.5,424200,0
+AZO.US,D,19970807,000000,29.62,29.69,28.88,28.94,398900,0
+AZO.US,D,19970808,000000,28.75,29,28.56,28.81,397300,0
+AZO.US,D,19970811,000000,28.88,28.94,28.44,28.94,490100,0
+AZO.US,D,19970812,000000,29,29.19,28.81,28.81,166300,0
+AZO.US,D,19970813,000000,29,29.06,28.38,28.69,413600,0
+AZO.US,D,19970814,000000,28.75,28.88,28.38,28.44,238300,0
+AZO.US,D,19970815,000000,27.25,27.88,26.94,27.44,1107900,0
+AZO.US,D,19970818,000000,27.62,28.06,27.44,27.94,314200,0
+AZO.US,D,19970819,000000,27.94,28.19,27.5,27.94,339100,0
+AZO.US,D,19970820,000000,28.25,29,28.19,29,705000,0
+AZO.US,D,19970821,000000,29.19,29.38,28.81,29.06,439100,0
+AZO.US,D,19970822,000000,28.56,29.12,28.5,28.75,342800,0
+AZO.US,D,19970825,000000,29,29.19,28.62,28.75,373100,0
+AZO.US,D,19970826,000000,28.38,28.81,28.06,28.25,257200,0
+AZO.US,D,19970827,000000,28.44,28.5,27.88,28.44,267300,0
+AZO.US,D,19970828,000000,28.19,28.19,27.25,27.81,386400,0
+AZO.US,D,19970829,000000,27.75,28.5,27.62,28.25,205200,0
+AZO.US,D,19970902,000000,28.44,29,28.38,28.56,263100,0
+AZO.US,D,19970903,000000,28.56,29.38,28.44,29.19,351500,0
+AZO.US,D,19970904,000000,29.25,29.94,29.12,29.81,361500,0
+AZO.US,D,19970905,000000,29.94,30.25,29.81,30,622500,0
+AZO.US,D,19970908,000000,30.06,30.44,29.94,30.06,377800,0
+AZO.US,D,19970909,000000,29.94,30.5,29.94,30.19,446400,0
+AZO.US,D,19970910,000000,30.31,30.81,30.25,30.5,425000,0
+AZO.US,D,19970911,000000,30.31,30.44,29.75,30,345200,0
+AZO.US,D,19970912,000000,30,30.38,29.81,30.06,208200,0
+AZO.US,D,19970915,000000,30,30.69,30,30.06,228400,0
+AZO.US,D,19970916,000000,30.12,31,30.12,30.94,229300,0
+AZO.US,D,19970917,000000,30.94,31.19,30.62,30.81,314000,0
+AZO.US,D,19970918,000000,30.75,31.06,30.44,30.94,267400,0
+AZO.US,D,19970919,000000,30.25,31.25,30.25,31,320300,0
+AZO.US,D,19970922,000000,31,31.12,30.69,30.88,354100,0
+AZO.US,D,19970923,000000,30.94,31.19,30.75,31.06,479900,0
+AZO.US,D,19970924,000000,31.06,31.44,30.56,30.69,226100,0
+AZO.US,D,19970925,000000,30.69,30.69,29.69,29.75,297700,0
+AZO.US,D,19970926,000000,29.75,29.81,29.38,29.62,691800,0
+AZO.US,D,19970929,000000,30.38,31.75,30.19,31.62,413500,0
+AZO.US,D,19970930,000000,31.62,31.62,29.88,29.88,750000,0
+AZO.US,D,19971001,000000,30.25,30.94,30.19,30.88,638100,0
+AZO.US,D,19971002,000000,30.94,31.19,30.56,31,260200,0
+AZO.US,D,19971003,000000,31,31,30.06,30.56,235300,0
+AZO.US,D,19971006,000000,30.94,31,30.56,30.81,150800,0
+AZO.US,D,19971007,000000,30.25,30.56,29.88,30.56,818900,0
+AZO.US,D,19971008,000000,30.44,31.88,30.44,31.75,1066100,0
+AZO.US,D,19971009,000000,31.94,32.75,31.81,32.31,730500,0
+AZO.US,D,19971010,000000,32.31,32.31,32,32.06,203900,0
+AZO.US,D,19971013,000000,32.31,32.5,32,32.12,196300,0
+AZO.US,D,19971014,000000,32.62,32.81,32.12,32.56,275500,0
+AZO.US,D,19971015,000000,32.31,32.38,31.94,32.31,344700,0
+AZO.US,D,19971016,000000,32.19,32.69,31.88,32,342100,0
+AZO.US,D,19971017,000000,32,32.19,31.19,31.88,409600,0
+AZO.US,D,19971020,000000,31.94,32,31.38,31.38,315700,0
+AZO.US,D,19971021,000000,31.31,31.94,31.31,31.69,331400,0
+AZO.US,D,19971022,000000,31.75,31.75,30.5,31.38,741800,0
+AZO.US,D,19971023,000000,30.81,31.44,30.75,31.38,293900,0
+AZO.US,D,19971024,000000,31.88,32.06,31,31.06,429800,0
+AZO.US,D,19971027,000000,30.69,30.94,28.25,28.44,375700,0
+AZO.US,D,19971028,000000,27,31.12,27,30.44,887900,0
+AZO.US,D,19971029,000000,29.94,30.56,29.56,29.81,394100,0
+AZO.US,D,19971030,000000,29.25,29.62,28.88,29.25,631100,0
+AZO.US,D,19971031,000000,29.44,29.75,29.38,29.56,521400,0
+AZO.US,D,19971103,000000,29.88,31.25,29.88,30.81,773700,0
+AZO.US,D,19971104,000000,30.88,31,30.12,30.56,1100900,0
+AZO.US,D,19971105,000000,30.56,30.88,30.31,30.69,1440200,0
+AZO.US,D,19971106,000000,30.56,30.56,29.94,29.94,454800,0
+AZO.US,D,19971107,000000,29.94,29.94,28.06,28.19,561600,0
+AZO.US,D,19971110,000000,28.12,28.12,27,27.19,959800,0
+AZO.US,D,19971111,000000,27.19,28.81,27.06,28.75,516100,0
+AZO.US,D,19971112,000000,28.25,28.38,27.88,28.12,213600,0
+AZO.US,D,19971113,000000,28.31,28.72,28.06,28.56,375200,0
+AZO.US,D,19971114,000000,28.81,28.81,28.56,28.62,233800,0
+AZO.US,D,19971117,000000,29.25,30,29.19,29.25,527400,0
+AZO.US,D,19971118,000000,29.25,29.31,28.81,28.94,141700,0
+AZO.US,D,19971119,000000,28.81,29.06,28.75,28.94,115100,0
+AZO.US,D,19971120,000000,29.06,29.25,28.44,28.88,483400,0
+AZO.US,D,19971121,000000,28.88,29.88,28.75,29.75,3999800,0
+AZO.US,D,19971124,000000,29.75,29.88,29.5,29.75,687600,0
+AZO.US,D,19971125,000000,30,30.19,29.25,29.44,618000,0
+AZO.US,D,19971126,000000,29.38,29.94,29.31,29.81,661100,0
+AZO.US,D,19971128,000000,29.75,30.25,29.75,30,298300,0
+AZO.US,D,19971201,000000,30.25,30.62,30.06,30.62,509500,0
+AZO.US,D,19971202,000000,30.75,30.88,30.31,30.44,246700,0
+AZO.US,D,19971203,000000,30.44,30.69,30.25,30.44,310800,0
+AZO.US,D,19971204,000000,30.56,31,30.44,30.44,382100,0
+AZO.US,D,19971205,000000,30.44,30.88,30.12,30.75,491100,0
+AZO.US,D,19971208,000000,30.69,32.06,30.44,31.62,1044500,0
+AZO.US,D,19971209,000000,30.88,30.88,28.5,29,3908400,0
+AZO.US,D,19971210,000000,28.94,29,28.56,29,593100,0
+AZO.US,D,19971211,000000,28.94,28.94,28.5,28.62,227300,0
+AZO.US,D,19971212,000000,28.69,29,28.62,28.69,393200,0
+AZO.US,D,19971215,000000,28.62,28.88,27.88,28.19,395800,0
+AZO.US,D,19971216,000000,28.44,28.94,28.44,28.75,535400,0
+AZO.US,D,19971217,000000,28.81,29,28.25,28.38,959200,0
+AZO.US,D,19971218,000000,28.5,28.62,27.94,28.38,449800,0
+AZO.US,D,19971219,000000,28.25,28.62,27.88,28.56,612200,0
+AZO.US,D,19971222,000000,28,29,28,29,865400,0
+AZO.US,D,19971223,000000,29,29,28.56,28.69,601600,0
+AZO.US,D,19971224,000000,28.88,28.88,28.5,28.75,279300,0
+AZO.US,D,19971226,000000,28.81,28.88,28,28.31,303700,0
+AZO.US,D,19971229,000000,28.44,28.56,28.38,28.5,268200,0
+AZO.US,D,19971230,000000,28.94,29,28.5,28.88,200800,0
+AZO.US,D,19971231,000000,28.81,29,28.5,29,989800,0
+AZO.US,D,19980102,000000,28.75,28.94,28.5,28.81,319800,0
+AZO.US,D,19980105,000000,28.88,28.94,28.12,28.12,1162800,0
+AZO.US,D,19980106,000000,28.31,28.31,27.25,27.38,1123600,0
+AZO.US,D,19980107,000000,27.44,27.56,27.06,27.25,519700,0
+AZO.US,D,19980108,000000,27.31,27.75,26.88,27.06,577700,0
+AZO.US,D,19980109,000000,26.94,26.94,25.31,26,1115400,0
+AZO.US,D,19980112,000000,25.12,25.88,25,25.56,1647500,0
+AZO.US,D,19980113,000000,25.75,25.75,23.75,24.31,3025200,0
+AZO.US,D,19980114,000000,25,25.44,24.81,25.44,2202500,0
+AZO.US,D,19980115,000000,26.12,27.06,25.88,26.69,1915000,0
+AZO.US,D,19980116,000000,26.69,27.56,26.62,27.56,1266200,0
+AZO.US,D,19980120,000000,27.62,27.94,27.25,27.44,1060300,0
+AZO.US,D,19980121,000000,27.56,27.94,26.88,27,626800,0
+AZO.US,D,19980122,000000,26.75,26.75,25.5,26.19,1089700,0
+AZO.US,D,19980123,000000,26.25,26.38,25.5,26,804400,0
+AZO.US,D,19980126,000000,26.38,26.5,26.06,26.31,354500,0
+AZO.US,D,19980127,000000,26.56,27.19,26.5,26.75,595200,0
+AZO.US,D,19980128,000000,27,27.44,26.94,27.38,315300,0
+AZO.US,D,19980129,000000,27.31,27.75,27.31,27.69,376600,0
+AZO.US,D,19980130,000000,27.5,27.67,27.25,27.44,247200,0
+AZO.US,D,19980202,000000,27.69,28.25,27.69,28,470600,0
+AZO.US,D,19980203,000000,28.19,28.69,28,28.38,405800,0
+AZO.US,D,19980204,000000,28.62,28.69,28.44,28.62,402000,0
+AZO.US,D,19980205,000000,28.62,29.44,28.31,29.38,746100,0
+AZO.US,D,19980206,000000,29.5,29.62,29.12,29.5,354000,0
+AZO.US,D,19980209,000000,29.5,29.81,29.31,29.56,493100,0
+AZO.US,D,19980210,000000,29.81,29.81,29.19,29.38,502300,0
+AZO.US,D,19980211,000000,29.38,29.62,29.19,29.62,831600,0
+AZO.US,D,19980212,000000,29.62,30.06,29.38,30,540400,0
+AZO.US,D,19980213,000000,29.88,30.12,29.69,29.88,776500,0
+AZO.US,D,19980217,000000,30,30.5,29.94,30.25,444200,0
+AZO.US,D,19980218,000000,30,30.19,29.75,30,517200,0
+AZO.US,D,19980219,000000,30,30.38,29.88,30.31,515300,0
+AZO.US,D,19980220,000000,30.06,30.12,29.69,29.88,958300,0
+AZO.US,D,19980223,000000,29.94,29.94,29.62,29.75,629600,0
+AZO.US,D,19980224,000000,29.75,29.75,29,29.31,456700,0
+AZO.US,D,19980225,000000,29.31,29.5,29.25,29.44,267500,0
+AZO.US,D,19980226,000000,29.31,29.44,29.12,29.12,295900,0
+AZO.US,D,19980227,000000,29.12,30.62,29.06,30.25,1748300,0
+AZO.US,D,19980302,000000,30.56,31.19,30,30,530100,0
+AZO.US,D,19980303,000000,30.06,30.81,29.81,30.5,279900,0
+AZO.US,D,19980304,000000,30.38,30.81,30.12,30.5,403400,0
+AZO.US,D,19980305,000000,30.25,30.44,29.75,30.38,2604600,0
+AZO.US,D,19980306,000000,30.5,32.5,30.5,32.31,2118500,0
+AZO.US,D,19980309,000000,32.31,32.38,32,32.25,355500,0
+AZO.US,D,19980310,000000,32.44,33.56,32.44,33.44,1319900,0
+AZO.US,D,19980311,000000,34,34.06,33.19,33.62,260700,0
+AZO.US,D,19980312,000000,34,34.81,33.94,34.75,562800,0
+AZO.US,D,19980313,000000,34.88,34.94,34.31,34.31,685000,0
+AZO.US,D,19980316,000000,34.56,36.25,34.56,36,1524200,0
+AZO.US,D,19980317,000000,35.62,35.62,34.5,35,976000,0
+AZO.US,D,19980318,000000,34.75,35,34.25,34.75,801700,0
+AZO.US,D,19980319,000000,34.62,34.62,33.38,33.75,709000,0
+AZO.US,D,19980320,000000,33.75,33.75,32.88,32.94,1014900,0
+AZO.US,D,19980323,000000,32.88,33,32.5,32.94,284600,0
+AZO.US,D,19980324,000000,32.94,33.94,32.81,32.94,484900,0
+AZO.US,D,19980325,000000,33,33.5,32.5,32.5,407400,0
+AZO.US,D,19980326,000000,32.56,32.88,32.12,32.75,321000,0
+AZO.US,D,19980327,000000,33.12,33.5,32.62,33.5,307400,0
+AZO.US,D,19980330,000000,33.31,33.56,32.5,32.56,184300,0
+AZO.US,D,19980331,000000,32.81,34.12,32.69,33.88,600000,0
+AZO.US,D,19980401,000000,33.75,33.88,32.81,33.5,330100,0
+AZO.US,D,19980402,000000,33.81,33.81,32.56,33.19,559300,0
+AZO.US,D,19980403,000000,33.25,33.94,33,33.69,252700,0
+AZO.US,D,19980406,000000,33.69,33.69,33,33,340200,0
+AZO.US,D,19980407,000000,33,33,32.12,32.56,316900,0
+AZO.US,D,19980408,000000,32.5,32.56,31.75,32.38,362500,0
+AZO.US,D,19980409,000000,32.62,32.75,31.69,31.75,704600,0
+AZO.US,D,19980413,000000,31.56,31.75,31.19,31.75,368800,0
+AZO.US,D,19980414,000000,31.5,31.88,31.25,31.69,411800,0
+AZO.US,D,19980415,000000,31.44,31.75,31.31,31.5,704500,0
+AZO.US,D,19980416,000000,31.69,31.69,30.75,30.88,669200,0
+AZO.US,D,19980417,000000,30.5,31.94,30,31.62,722700,0
+AZO.US,D,19980420,000000,31.62,32.25,31.62,32,493300,0
+AZO.US,D,19980421,000000,32,32,31.38,31.69,932300,0
+AZO.US,D,19980422,000000,31.69,32.38,31.44,32,966900,0
+AZO.US,D,19980423,000000,32,32.06,31.81,32,549100,0
+AZO.US,D,19980424,000000,32.12,32.12,31.38,31.75,541400,0
+AZO.US,D,19980427,000000,31.38,31.5,30.5,30.69,523700,0
+AZO.US,D,19980428,000000,30.5,30.75,30,30.25,704400,0
+AZO.US,D,19980429,000000,30.31,30.31,29.94,30.06,636700,0
+AZO.US,D,19980430,000000,30.06,30.44,30,30.19,559700,0
+AZO.US,D,19980501,000000,30,30.19,29.88,29.94,281000,0
+AZO.US,D,19980504,000000,30.12,30.19,29.81,29.81,266100,0
+AZO.US,D,19980505,000000,29.81,29.94,29.75,29.81,1189700,0
+AZO.US,D,19980506,000000,29.88,30.12,29.62,29.69,494000,0
+AZO.US,D,19980507,000000,29.94,30.12,29.75,29.75,508000,0
+AZO.US,D,19980508,000000,29.88,30.06,29.5,29.56,430100,0
+AZO.US,D,19980511,000000,29.81,29.94,29.62,29.62,238200,0
+AZO.US,D,19980512,000000,30.75,30.94,30.19,30.75,1704000,0
+AZO.US,D,19980513,000000,30.75,32.81,30.75,31.62,2115100,0
+AZO.US,D,19980514,000000,31.88,33,31.75,32.81,1281700,0
+AZO.US,D,19980515,000000,33.06,33.31,32.38,33.06,707500,0
+AZO.US,D,19980518,000000,33.75,33.88,32.25,32.62,706100,0
+AZO.US,D,19980519,000000,32.69,32.69,31.69,32.25,544700,0
+AZO.US,D,19980520,000000,32.19,32.62,32.06,32.25,483800,0
+AZO.US,D,19980521,000000,32.31,32.62,32.12,32.31,394300,0
+AZO.US,D,19980522,000000,32.31,32.75,32.31,32.62,501900,0
+AZO.US,D,19980526,000000,32.69,33.19,32.56,32.56,708500,0
+AZO.US,D,19980527,000000,32.62,32.94,32.06,32.62,1285000,0
+AZO.US,D,19980528,000000,32.69,33.44,32.69,33.31,656000,0
+AZO.US,D,19980529,000000,33.31,33.56,33.25,33.25,293700,0
+AZO.US,D,19980601,000000,34.12,34.25,33.31,33.31,639100,0
+AZO.US,D,19980602,000000,33.5,33.62,33.12,33.44,766100,0
+AZO.US,D,19980603,000000,33.38,33.69,33.25,33.44,288100,0
+AZO.US,D,19980604,000000,33.56,33.69,33.25,33.44,1523200,0
+AZO.US,D,19980605,000000,33.56,33.56,33.25,33.5,954400,0
+AZO.US,D,19980608,000000,33.44,33.5,31.75,32.06,1675000,0
+AZO.US,D,19980609,000000,32.06,32.06,31.56,31.62,807800,0
+AZO.US,D,19980610,000000,31.62,31.94,31,31.38,1974500,0
+AZO.US,D,19980611,000000,31.44,31.81,31.25,31.69,630600,0
+AZO.US,D,19980612,000000,31.69,32.12,31.31,31.94,994400,0
+AZO.US,D,19980615,000000,31.44,31.69,31.25,31.62,568000,0
+AZO.US,D,19980616,000000,31.94,32,31.75,31.94,604500,0
+AZO.US,D,19980617,000000,31.94,32.25,31.56,31.69,698300,0
+AZO.US,D,19980618,000000,32,32.81,31.88,32.44,378600,0
+AZO.US,D,19980619,000000,32.62,33.06,32.38,32.38,568200,0
+AZO.US,D,19980622,000000,33.19,33.94,33.19,33.62,600200,0
+AZO.US,D,19980623,000000,34,34.69,34,34.69,813200,0
+AZO.US,D,19980624,000000,34.75,35.06,34.69,34.94,634700,0
+AZO.US,D,19980625,000000,35,35.25,34.31,34.5,530300,0
+AZO.US,D,19980626,000000,33.38,33.94,32,32.5,1086500,0
+AZO.US,D,19980629,000000,32.5,32.56,32.19,32.44,346100,0
+AZO.US,D,19980630,000000,32.44,32.44,31.94,31.94,339300,0
+AZO.US,D,19980701,000000,32.31,33.12,31.75,32.31,458800,0
+AZO.US,D,19980702,000000,33.38,33.88,33.19,33.56,441800,0
+AZO.US,D,19980706,000000,33.56,35.12,33.5,35.06,2126700,0
+AZO.US,D,19980707,000000,35.19,35.44,34.56,34.94,1528200,0
+AZO.US,D,19980708,000000,35.12,35.38,34.62,35.38,472400,0
+AZO.US,D,19980709,000000,35.25,37,35.06,36.69,1450800,0
+AZO.US,D,19980710,000000,37.44,37.44,36,36.44,721300,0
+AZO.US,D,19980713,000000,36.62,36.69,35.38,35.81,554700,0
+AZO.US,D,19980714,000000,35.94,36.12,35.81,35.94,562600,0
+AZO.US,D,19980715,000000,35.94,36.19,35.88,36.06,597000,0
+AZO.US,D,19980716,000000,36.19,36.25,35.75,36.19,522800,0
+AZO.US,D,19980717,000000,36.38,37.56,36.31,37.38,616400,0
+AZO.US,D,19980720,000000,37.38,37.38,36,36,1960200,0
+AZO.US,D,19980721,000000,36,36.12,35.5,35.88,722300,0
+AZO.US,D,19980722,000000,35.88,37.38,35.38,37.19,647300,0
+AZO.US,D,19980723,000000,37.19,38,36.5,36.94,794100,0
+AZO.US,D,19980724,000000,37.19,37.31,36,36.62,478800,0
+AZO.US,D,19980727,000000,36.38,36.44,34.44,34.75,752000,0
+AZO.US,D,19980728,000000,34.75,34.75,33.88,34.25,800900,0
+AZO.US,D,19980729,000000,34.25,35.06,34.12,35,418200,0
+AZO.US,D,19980730,000000,35,35.56,35,35.38,313800,0
+AZO.US,D,19980731,000000,35.38,35.38,34.19,34.25,293600,0
+AZO.US,D,19980803,000000,34.06,34.88,34.06,34.81,336400,0
+AZO.US,D,19980804,000000,34.81,35.06,33.62,33.75,441700,0
+AZO.US,D,19980805,000000,33.62,34.06,33.38,33.88,353100,0
+AZO.US,D,19980806,000000,33.44,33.5,31.62,31.81,2051700,0
+AZO.US,D,19980807,000000,33,34.5,33,33.62,431500,0
+AZO.US,D,19980810,000000,33.62,33.62,31.88,32.31,618400,0
+AZO.US,D,19980811,000000,31.81,31.88,31.12,31.5,580700,0
+AZO.US,D,19980812,000000,31.75,32.56,31.5,31.94,402800,0
+AZO.US,D,19980813,000000,32,32.31,31.12,31.56,242800,0
+AZO.US,D,19980814,000000,31.31,31.5,30.44,30.81,493700,0
+AZO.US,D,19980817,000000,30.56,31.75,30.44,31.44,307700,0
+AZO.US,D,19980818,000000,31.62,32.62,31.62,31.88,505800,0
+AZO.US,D,19980819,000000,32.12,32.12,31.25,31.25,480200,0
+AZO.US,D,19980820,000000,31.38,31.81,30.75,30.94,284100,0
+AZO.US,D,19980821,000000,30.69,31.5,29.94,31.5,346700,0
+AZO.US,D,19980824,000000,31.62,32.06,31.12,31.56,201600,0
+AZO.US,D,19980825,000000,31.69,32.38,30.88,31.19,1960900,0
+AZO.US,D,19980826,000000,29.56,30,29,29.38,2017400,0
+AZO.US,D,19980827,000000,29.25,29.25,26.81,27.25,1704900,0
+AZO.US,D,19980828,000000,27.06,27.5,26.62,27,1433700,0
+AZO.US,D,19980831,000000,26.88,27.06,25.75,25.94,769700,0
+AZO.US,D,19980901,000000,25.06,25.19,23,23.75,4259000,0
+AZO.US,D,19980902,000000,24,25.25,23.88,25.06,1046200,0
+AZO.US,D,19980903,000000,24,24.94,24,24.62,685400,0
+AZO.US,D,19980904,000000,24.88,24.94,24,24.25,1151600,0
+AZO.US,D,19980908,000000,24.75,26.88,24.12,26.75,682300,0
+AZO.US,D,19980909,000000,26.25,26.69,24.88,25.25,1237200,0
+AZO.US,D,19980910,000000,25,25,23.19,23.5,1122300,0
+AZO.US,D,19980911,000000,23.56,24.56,23.38,24.12,1060200,0
+AZO.US,D,19980914,000000,24.38,25.12,24.25,24.62,905300,0
+AZO.US,D,19980915,000000,24.5,24.56,23.69,23.81,566000,0
+AZO.US,D,19980916,000000,23.94,24.25,23.38,23.38,1172600,0
+AZO.US,D,19980917,000000,23.31,23.44,22.62,23.19,1244400,0
+AZO.US,D,19980918,000000,22.94,23.75,22.94,23.62,450000,0
+AZO.US,D,19980921,000000,23.12,23.44,22.88,23.06,443900,0
+AZO.US,D,19980922,000000,23,23.44,22.44,22.75,749900,0
+AZO.US,D,19980923,000000,23,23.19,22,22.31,1157800,0
+AZO.US,D,19980924,000000,22.44,24.06,22.31,23.25,1093700,0
+AZO.US,D,19980925,000000,23.25,24.44,23.12,24.19,770900,0
+AZO.US,D,19980928,000000,25.25,25.25,24.25,24.62,575600,0
+AZO.US,D,19980929,000000,24.81,25.19,24.38,25,467400,0
+AZO.US,D,19980930,000000,24.75,24.75,23.31,24.62,619400,0
+AZO.US,D,19981001,000000,24.62,24.62,22,22.31,840100,0
+AZO.US,D,19981002,000000,22.44,23.31,22.44,22.81,361900,0
+AZO.US,D,19981005,000000,22.81,22.88,20.5,21.88,574200,0
+AZO.US,D,19981006,000000,21.62,23.44,21.25,21.5,2980500,0
+AZO.US,D,19981007,000000,22,23.06,21.81,22.06,318100,0
+AZO.US,D,19981008,000000,21.81,22.06,20.94,21.56,581800,0
+AZO.US,D,19981009,000000,21.56,23,21.44,22.88,638300,0
+AZO.US,D,19981012,000000,24.5,24.75,23.75,23.81,752200,0
+AZO.US,D,19981013,000000,24,24,23.12,23.56,357900,0
+AZO.US,D,19981014,000000,23.81,24,23.62,23.94,336000,0
+AZO.US,D,19981015,000000,24,26.44,24,26.25,530200,0
+AZO.US,D,19981016,000000,26.5,26.75,26,26.06,384500,0
+AZO.US,D,19981019,000000,26.06,26.94,25.88,26.75,319500,0
+AZO.US,D,19981020,000000,26.94,27.56,26.94,27.19,383400,0
+AZO.US,D,19981021,000000,27.06,27.19,26.19,27,394500,0
+AZO.US,D,19981022,000000,27.06,27.06,26.25,26.69,323500,0
+AZO.US,D,19981023,000000,26.44,27,26.38,26.62,250300,0
+AZO.US,D,19981026,000000,26.56,26.69,25.94,26,277700,0
+AZO.US,D,19981027,000000,26,26.5,25.31,25.75,328200,0
+AZO.US,D,19981028,000000,25.88,26.12,25.19,25.25,575000,0
+AZO.US,D,19981029,000000,25.5,25.81,25.19,25.75,294000,0
+AZO.US,D,19981030,000000,25.88,26.81,25.75,26.31,232500,0
+AZO.US,D,19981102,000000,26.56,27.25,26.56,27.19,307600,0
+AZO.US,D,19981103,000000,27.44,27.75,27,27.06,359900,0
+AZO.US,D,19981104,000000,27.31,27.62,27.06,27.31,543800,0
+AZO.US,D,19981105,000000,27.31,28.38,27.12,28.38,335600,0
+AZO.US,D,19981106,000000,28.38,28.62,27.5,28.5,560400,0
+AZO.US,D,19981109,000000,28.75,28.75,27.69,27.88,267000,0
+AZO.US,D,19981110,000000,28.06,28.06,27.12,27.25,289400,0
+AZO.US,D,19981111,000000,27.62,28.12,27.25,27.56,228500,0
+AZO.US,D,19981112,000000,27.19,27.62,26.5,26.69,467100,0
+AZO.US,D,19981113,000000,26.94,27.94,26.94,27.88,166100,0
+AZO.US,D,19981116,000000,27.81,28.62,27.75,28.38,285900,0
+AZO.US,D,19981117,000000,28.25,28.44,27.69,28.38,266500,0
+AZO.US,D,19981118,000000,28.81,29.31,28.19,28.62,352300,0
+AZO.US,D,19981119,000000,29.06,29.12,28.69,29,208900,0
+AZO.US,D,19981120,000000,29.31,29.62,29.12,29.5,223200,0
+AZO.US,D,19981123,000000,29.88,30.5,29.44,29.81,350400,0
+AZO.US,D,19981124,000000,30,30.31,29.5,30.31,341000,0
+AZO.US,D,19981125,000000,30.06,30.19,29.75,30.12,204100,0
+AZO.US,D,19981127,000000,30,30.31,29.94,30.19,81400,0
+AZO.US,D,19981130,000000,30.19,30.44,29.88,30.12,236700,0
+AZO.US,D,19981201,000000,30.19,30.19,29,29.88,198900,0
+AZO.US,D,19981202,000000,29.94,29.94,29.25,29.69,255300,0
+AZO.US,D,19981203,000000,29.88,30.69,29.62,30,236900,0
+AZO.US,D,19981204,000000,30,31,30,31,443100,0
+AZO.US,D,19981207,000000,30.75,32.25,30.69,32.06,594600,0
+AZO.US,D,19981208,000000,32.06,32.5,31.12,31.44,1175900,0
+AZO.US,D,19981209,000000,31,31.69,30.88,31.44,582100,0
+AZO.US,D,19981210,000000,31.38,31.44,30.62,30.62,267300,0
+AZO.US,D,19981211,000000,30,30.81,29.69,30.69,405800,0
+AZO.US,D,19981214,000000,30.69,30.69,30.06,30.56,566400,0
+AZO.US,D,19981215,000000,30.12,30.56,29.94,30.5,630200,0
+AZO.US,D,19981216,000000,30.44,31,30.31,30.75,441300,0
+AZO.US,D,19981217,000000,30.75,31.12,30.69,31,276900,0
+AZO.US,D,19981218,000000,31.38,32.06,30.88,32,460800,0
+AZO.US,D,19981221,000000,31.88,32.38,31.75,32.06,438900,0
+AZO.US,D,19981222,000000,32,32.19,32,32.06,393300,0
+AZO.US,D,19981223,000000,32,33,31.94,32.88,435900,0
+AZO.US,D,19981224,000000,33,33.56,32.94,33.25,101600,0
+AZO.US,D,19981228,000000,33.25,33.44,33,33.25,273800,0
+AZO.US,D,19981229,000000,33.12,33.31,32.75,33.06,605100,0
+AZO.US,D,19981230,000000,33.06,33.12,32.81,32.94,243900,0
+AZO.US,D,19981231,000000,33,33,32.56,32.94,349400,0
+AZO.US,D,19990104,000000,33,33.25,32.38,32.94,611500,0
+AZO.US,D,19990105,000000,32.75,33.12,32.75,32.88,345600,0
+AZO.US,D,19990106,000000,32.88,34,32.62,33.88,349500,0
+AZO.US,D,19990107,000000,33.88,34.62,33.56,34,453000,0
+AZO.US,D,19990108,000000,34,34.12,33.5,33.81,363300,0
+AZO.US,D,19990111,000000,33.81,34.06,33.5,33.88,488400,0
+AZO.US,D,19990112,000000,33.94,34,33.31,33.94,271800,0
+AZO.US,D,19990113,000000,32.81,34.25,32.75,34.06,536900,0
+AZO.US,D,19990114,000000,34.06,34.06,33.31,33.62,475500,0
+AZO.US,D,19990115,000000,33.69,33.75,33,33.12,772500,0
+AZO.US,D,19990119,000000,33.12,33.5,32.94,33.31,349800,0
+AZO.US,D,19990120,000000,33.19,33.5,33,33.44,330200,0
+AZO.US,D,19990121,000000,33.44,33.81,33.06,33.5,310000,0
+AZO.US,D,19990122,000000,33.5,33.5,33.12,33.31,298700,0
+AZO.US,D,19990125,000000,33.19,33.75,33.12,33.56,365400,0
+AZO.US,D,19990126,000000,33.31,33.44,32.25,32.44,956700,0
+AZO.US,D,19990127,000000,32.5,32.5,32,32.06,1832100,0
+AZO.US,D,19990128,000000,32.5,32.94,32.5,32.81,485900,0
+AZO.US,D,19990129,000000,33.38,33.88,33,33.88,469700,0
+AZO.US,D,19990201,000000,33.75,33.94,33.5,33.94,378200,0
+AZO.US,D,19990202,000000,33.69,33.94,33.12,33.94,383100,0
+AZO.US,D,19990203,000000,33.94,35,33.81,35,1623200,0
+AZO.US,D,19990204,000000,35,35.38,34.06,34.12,362400,0
+AZO.US,D,19990205,000000,34.12,34.25,33,33.38,224400,0
+AZO.US,D,19990208,000000,33.25,33.69,32.5,33.62,373000,0
+AZO.US,D,19990209,000000,33.44,33.81,33.44,33.5,400800,0
+AZO.US,D,19990210,000000,33.38,34,33.19,33.75,897200,0
+AZO.US,D,19990211,000000,33.62,35,33.62,34.94,660200,0
+AZO.US,D,19990212,000000,34.94,35,34.5,34.5,356400,0
+AZO.US,D,19990216,000000,34.5,36.25,34.5,35.56,626800,0
+AZO.US,D,19990217,000000,34.5,36.25,34.5,35.12,604300,0
+AZO.US,D,19990218,000000,35.06,36.5,35,36.38,516800,0
+AZO.US,D,19990219,000000,36.62,36.94,36.5,36.81,1081700,0
+AZO.US,D,19990222,000000,36.81,37.31,36.69,37.06,787600,0
+AZO.US,D,19990223,000000,37,37.06,36.25,36.81,516800,0
+AZO.US,D,19990224,000000,36.56,36.56,35.12,35.31,606400,0
+AZO.US,D,19990225,000000,35.19,35.19,34.25,35,422900,0
+AZO.US,D,19990226,000000,35.06,35.88,34.75,35,380400,0
+AZO.US,D,19990301,000000,35,35.94,34.75,35.69,357800,0
+AZO.US,D,19990302,000000,35.94,37,35.62,36.69,461900,0
+AZO.US,D,19990303,000000,36.75,36.75,34.38,35.62,909000,0
+AZO.US,D,19990304,000000,35.19,35.94,34.5,35.69,678500,0
+AZO.US,D,19990305,000000,36,36.5,34.75,35.62,756100,0
+AZO.US,D,19990308,000000,35.12,35.62,34.69,34.88,430100,0
+AZO.US,D,19990309,000000,34.69,34.94,33.25,34,780000,0
+AZO.US,D,19990310,000000,34.06,34.31,33.56,33.75,353900,0
+AZO.US,D,19990311,000000,33.38,34.5,33.31,34.25,544700,0
+AZO.US,D,19990312,000000,34.62,35.38,32.5,32.5,645700,0
+AZO.US,D,19990315,000000,32.56,34.31,32.56,33.81,314100,0
+AZO.US,D,19990316,000000,34.12,34.19,32.88,33.81,401400,0
+AZO.US,D,19990317,000000,33.69,33.88,33.5,33.81,395600,0
+AZO.US,D,19990318,000000,33.81,34.19,33.75,33.94,385000,0
+AZO.US,D,19990319,000000,34,34.19,33.19,33.62,473100,0
+AZO.US,D,19990322,000000,33.5,33.5,32.31,32.94,631000,0
+AZO.US,D,19990323,000000,32.88,32.88,30.56,31,1337500,0
+AZO.US,D,19990324,000000,31,31.31,29.25,31,1793000,0
+AZO.US,D,19990325,000000,31,31.88,30.88,31.25,669500,0
+AZO.US,D,19990326,000000,31.12,31.38,30.06,30.38,609400,0
+AZO.US,D,19990329,000000,30.75,31.31,30.62,31,345200,0
+AZO.US,D,19990330,000000,30.5,31,30.06,30.94,503400,0
+AZO.US,D,19990331,000000,31.12,31.38,30.31,30.38,359700,0
+AZO.US,D,19990401,000000,30.12,30.69,30,30.62,403100,0
+AZO.US,D,19990405,000000,30.81,30.94,29.56,30.62,629500,0
+AZO.US,D,19990406,000000,31.25,31.25,30,30,289600,0
+AZO.US,D,19990407,000000,30.06,30.25,29.69,29.81,472200,0
+AZO.US,D,19990408,000000,29.94,29.94,29.5,29.5,802200,0
+AZO.US,D,19990409,000000,29.56,29.69,29,29.69,416300,0
+AZO.US,D,19990412,000000,29,29.62,29,29.25,487900,0
+AZO.US,D,19990413,000000,29.25,30.19,28.88,29.88,531800,0
+AZO.US,D,19990414,000000,29.94,29.94,28.88,29.12,1399200,0
+AZO.US,D,19990415,000000,29.12,29.44,28.06,28.38,1297900,0
+AZO.US,D,19990416,000000,28.5,29.5,28.19,28.5,512200,0
+AZO.US,D,19990419,000000,28.5,29.88,28.5,29.12,562900,0
+AZO.US,D,19990420,000000,29.12,29.81,29.06,29.44,376600,0
+AZO.US,D,19990421,000000,29.19,29.5,28.44,28.94,527800,0
+AZO.US,D,19990422,000000,29.19,29.25,28.75,29.25,529000,0
+AZO.US,D,19990423,000000,29.44,30.5,29.38,29.94,399300,0
+AZO.US,D,19990426,000000,29.75,30,29.62,29.88,267200,0
+AZO.US,D,19990427,000000,29.88,30.69,29.81,30.62,458900,0
+AZO.US,D,19990428,000000,31,31.62,30.38,30.5,290400,0
+AZO.US,D,19990429,000000,30.75,31.44,29.62,30.06,334700,0
+AZO.US,D,19990430,000000,30.31,30.44,30,30,673900,0
+AZO.US,D,19990503,000000,29.94,30.31,28.56,30.12,662300,0
+AZO.US,D,19990504,000000,30,30.5,29.31,29.44,253200,0
+AZO.US,D,19990505,000000,29.44,29.88,29,29.88,277400,0
+AZO.US,D,19990506,000000,29.94,30.06,29.44,30.06,437700,0
+AZO.US,D,19990507,000000,30.56,30.94,30.25,30.88,318000,0
+AZO.US,D,19990510,000000,31,31.44,30.75,31,428400,0
+AZO.US,D,19990511,000000,31,31.12,30.12,31.12,580600,0
+AZO.US,D,19990512,000000,31.12,33.56,31,33.31,677100,0
+AZO.US,D,19990513,000000,33.06,33.06,31.31,31.31,884800,0
+AZO.US,D,19990514,000000,31,31.56,30.88,31.5,406900,0
+AZO.US,D,19990517,000000,30.88,31.88,30.31,31.69,355300,0
+AZO.US,D,19990518,000000,31.69,31.88,30.94,31.5,296800,0
+AZO.US,D,19990519,000000,31.44,31.94,31.25,31.44,180400,0
+AZO.US,D,19990520,000000,31.69,32.38,31.5,32.06,256800,0
+AZO.US,D,19990521,000000,32.44,32.44,31.56,31.62,249100,0
+AZO.US,D,19990524,000000,31.62,31.88,31.19,31.5,397700,0
+AZO.US,D,19990525,000000,31.56,32,31.5,31.5,409400,0
+AZO.US,D,19990526,000000,31.69,31.69,31,31.12,352800,0
+AZO.US,D,19990527,000000,31.12,31.12,28.81,29.75,1396600,0
+AZO.US,D,19990528,000000,29.5,29.5,28.75,28.94,1867900,0
+AZO.US,D,19990601,000000,28.94,29.44,27.94,29.38,806900,0
+AZO.US,D,19990602,000000,29.5,29.5,28.75,28.94,613500,0
+AZO.US,D,19990603,000000,28.94,29.88,28.81,29.62,647200,0
+AZO.US,D,19990604,000000,29.38,29.94,29.38,29.81,146700,0
+AZO.US,D,19990607,000000,29.88,30.06,29.12,29.81,406200,0
+AZO.US,D,19990608,000000,29.56,29.75,29.38,29.56,463200,0
+AZO.US,D,19990609,000000,29.5,29.75,29.44,29.56,495300,0
+AZO.US,D,19990610,000000,29.38,29.75,29.12,29.62,765100,0
+AZO.US,D,19990611,000000,29.44,30,29,29.12,337000,0
+AZO.US,D,19990614,000000,29.19,29.56,29.12,29.19,544400,0
+AZO.US,D,19990615,000000,29.12,29.31,29,29,411700,0
+AZO.US,D,19990616,000000,29.12,29.5,28.88,29.44,365400,0
+AZO.US,D,19990617,000000,29.31,29.69,29.06,29.56,145700,0
+AZO.US,D,19990618,000000,29.06,29.5,29.06,29.44,403100,0
+AZO.US,D,19990621,000000,29.31,29.75,29.12,29.38,215700,0
+AZO.US,D,19990622,000000,29.19,29.75,29,29.5,201300,0
+AZO.US,D,19990623,000000,29.25,29.44,29.06,29.12,188900,0
+AZO.US,D,19990624,000000,29,29.38,28.88,29.19,293100,0
+AZO.US,D,19990625,000000,29.12,29.81,29.12,29.44,434600,0
+AZO.US,D,19990628,000000,29.31,29.94,28.94,29.38,305800,0
+AZO.US,D,19990629,000000,29.19,29.56,28.88,28.94,523900,0
+AZO.US,D,19990630,000000,28.81,30.12,28.69,30.12,674000,0
+AZO.US,D,19990701,000000,29.25,29.25,28.5,28.7,523700,0
+AZO.US,D,19990702,000000,28.81,28.81,28.19,28.38,508300,0
+AZO.US,D,19990706,000000,28.38,28.88,28.25,28.62,378900,0
+AZO.US,D,19990707,000000,28.56,28.56,27.75,28.12,773800,0
+AZO.US,D,19990708,000000,27.88,27.88,26.94,27.12,599600,0
+AZO.US,D,19990709,000000,27.31,27.5,27.19,27.5,573400,0
+AZO.US,D,19990712,000000,27.75,27.75,25.81,26.5,2686400,0
+AZO.US,D,19990713,000000,26.38,26.5,25.94,26.31,640500,0
+AZO.US,D,19990714,000000,26.19,26.69,26.19,26.69,1542200,0
+AZO.US,D,19990715,000000,26.69,26.88,25.94,26.38,801000,0
+AZO.US,D,19990716,000000,26.06,26.44,26.06,26.38,461800,0
+AZO.US,D,19990719,000000,26,26.25,25.81,25.94,1578600,0
+AZO.US,D,19990720,000000,25.94,26.12,25.56,25.75,508300,0
+AZO.US,D,19990721,000000,25.88,26.19,25.5,25.69,1179300,0
+AZO.US,D,19990722,000000,25.75,25.75,25.31,25.5,1278000,0
+AZO.US,D,19990723,000000,25.31,25.69,25.31,25.56,1034000,0
+AZO.US,D,19990726,000000,25.56,25.69,25.44,25.56,688100,0
+AZO.US,D,19990727,000000,25.5,25.69,25.31,25.44,788700,0
+AZO.US,D,19990728,000000,25.31,25.31,24.81,25.19,935900,0
+AZO.US,D,19990729,000000,25.12,25.12,24.5,25.06,476200,0
+AZO.US,D,19990730,000000,25.19,25.19,24.5,24.69,577700,0
+AZO.US,D,19990802,000000,24.69,25,24.5,24.56,412100,0
+AZO.US,D,19990803,000000,24.5,24.75,24,24.44,626300,0
+AZO.US,D,19990804,000000,24.25,24.44,23.56,23.56,759300,0
+AZO.US,D,19990805,000000,23.75,24.12,22.56,23.81,1400100,0
+AZO.US,D,19990806,000000,24,24.31,22.94,23.12,1073200,0
+AZO.US,D,19990809,000000,23.38,23.81,22.81,23.19,576600,0
+AZO.US,D,19990810,000000,23.25,23.38,22.75,23.31,554600,0
+AZO.US,D,19990811,000000,23.38,23.94,23.38,23.75,309600,0
+AZO.US,D,19990812,000000,23.88,24.38,23.81,23.81,404800,0
+AZO.US,D,19990813,000000,24.06,24.94,23.94,24.69,398200,0
+AZO.US,D,19990816,000000,25.06,25.06,23.94,24.31,434800,0
+AZO.US,D,19990817,000000,24.31,24.62,23.75,24,296400,0
+AZO.US,D,19990818,000000,23.94,24,23.25,23.88,357400,0
+AZO.US,D,19990819,000000,23.88,24.19,23.5,24,367900,0
+AZO.US,D,19990820,000000,24.12,24.19,23.62,23.81,413300,0
+AZO.US,D,19990823,000000,24.06,24.31,23.62,24.06,913900,0
+AZO.US,D,19990824,000000,24,24.25,23.81,24.06,697800,0
+AZO.US,D,19990825,000000,23.94,24.44,23.75,24.44,631200,0
+AZO.US,D,19990826,000000,24.25,24.44,23.81,23.88,1440500,0
+AZO.US,D,19990827,000000,24.12,24.25,24,24,460200,0
+AZO.US,D,19990830,000000,24.25,24.25,24,24,416100,0
+AZO.US,D,19990831,000000,24.06,24.19,23.56,23.81,776800,0
+AZO.US,D,19990901,000000,24,24.25,23.69,23.88,274000,0
+AZO.US,D,19990902,000000,23.94,23.94,23.44,23.69,490300,0
+AZO.US,D,19990903,000000,23.88,24.25,23.75,23.94,290600,0
+AZO.US,D,19990907,000000,24,25.75,23.88,24.94,491800,0
+AZO.US,D,19990908,000000,24.81,26.31,24.81,25.5,624200,0
+AZO.US,D,19990909,000000,25.31,25.88,25.25,25.38,519600,0
+AZO.US,D,19990910,000000,25.94,26.38,25.75,26.25,348400,0
+AZO.US,D,19990913,000000,26.5,26.69,26.31,26.69,343100,0
+AZO.US,D,19990914,000000,26.12,26.69,25.62,26.56,325900,0
+AZO.US,D,19990915,000000,26.69,27.19,26.56,27,411700,0
+AZO.US,D,19990916,000000,27,27.06,26.25,26.38,346900,0
+AZO.US,D,19990917,000000,26.44,26.94,26.31,26.81,391300,0
+AZO.US,D,19990920,000000,27.12,27.88,27.06,27.75,419300,0
+AZO.US,D,19990921,000000,27.62,27.81,26,26.56,499300,0
+AZO.US,D,19990922,000000,26.06,26.31,25.31,26.31,453500,0
+AZO.US,D,19990923,000000,26.19,26.88,25.88,26.06,211100,0
+AZO.US,D,19990924,000000,25.94,26,25.44,25.69,349800,0
+AZO.US,D,19990927,000000,25.81,26.06,25.56,25.88,261800,0
+AZO.US,D,19990928,000000,26.25,26.25,24.62,25.5,310900,0
+AZO.US,D,19990929,000000,25.44,25.5,25.25,25.31,230900,0
+AZO.US,D,19990930,000000,25.94,29,25.94,28.06,1018900,0
+AZO.US,D,19991001,000000,28,28,27.12,27.25,562700,0
+AZO.US,D,19991004,000000,27.12,27.56,26.94,27.44,299600,0
+AZO.US,D,19991005,000000,27.56,27.94,27.12,27.25,250600,0
+AZO.US,D,19991006,000000,27.31,28.19,27.25,27.75,266600,0
+AZO.US,D,19991007,000000,27.75,28.38,27.38,27.38,299300,0
+AZO.US,D,19991008,000000,27,28.06,27,28.06,265700,0
+AZO.US,D,19991011,000000,28,28.25,27.75,27.88,290600,0
+AZO.US,D,19991012,000000,27.88,27.88,27.12,27.19,291500,0
+AZO.US,D,19991013,000000,27.38,27.44,26.5,26.56,272900,0
+AZO.US,D,19991014,000000,26.5,26.69,26.31,26.38,334200,0
+AZO.US,D,19991015,000000,26.75,26.81,25.56,25.56,246900,0
+AZO.US,D,19991018,000000,25.56,26.38,25.44,25.5,447900,0
+AZO.US,D,19991019,000000,25.62,26,25.56,25.75,625600,0
+AZO.US,D,19991020,000000,26.06,26.62,26.06,26.31,324100,0
+AZO.US,D,19991021,000000,26.06,26.31,25.75,25.75,253900,0
+AZO.US,D,19991022,000000,25.69,26.69,25.69,26.5,392300,0
+AZO.US,D,19991025,000000,26.38,26.38,25.81,25.88,359600,0
+AZO.US,D,19991026,000000,25.81,26,25.12,25.12,605000,0
+AZO.US,D,19991027,000000,25.38,25.56,25.19,25.38,548000,0
+AZO.US,D,19991028,000000,25.38,26.25,25.38,25.75,499700,0
+AZO.US,D,19991029,000000,26.5,27.88,26.25,26.56,757800,0
+AZO.US,D,19991101,000000,26.69,27.38,26.62,26.62,378600,0
+AZO.US,D,19991102,000000,26.88,27.31,26.75,27.19,602000,0
+AZO.US,D,19991103,000000,28,28.38,27.75,27.81,530100,0
+AZO.US,D,19991104,000000,27.88,28.5,27.81,27.81,489700,0
+AZO.US,D,19991105,000000,28.12,30,28.06,29.12,653500,0
+AZO.US,D,19991108,000000,28.88,28.94,27.25,27.94,357100,0
+AZO.US,D,19991109,000000,28.12,28.62,27.31,27.31,383800,0
+AZO.US,D,19991110,000000,27.06,28.25,27,28.12,229500,0
+AZO.US,D,19991111,000000,28.5,28.62,27.81,28.38,518300,0
+AZO.US,D,19991112,000000,28.75,28.75,28.38,28.69,389800,0
+AZO.US,D,19991115,000000,28.56,29.44,28.25,29.38,274200,0
+AZO.US,D,19991117,000000,29.62,30.12,29.5,29.81,254900,0
+AZO.US,D,19991118,000000,29.69,29.88,28.88,29.06,198500,0
+AZO.US,D,19991119,000000,29.31,29.31,28.69,28.88,122200,0
+AZO.US,D,19991122,000000,28.75,29.19,28.38,28.56,822200,0
+AZO.US,D,19991123,000000,28.31,28.31,26.88,27,418800,0
+AZO.US,D,19991124,000000,26.88,27.38,26.75,27.12,249900,0
+AZO.US,D,19991126,000000,26.88,28.06,26.81,27.81,127600,0
+AZO.US,D,19991129,000000,27.31,27.56,26.81,27.56,328500,0
+AZO.US,D,19991130,000000,27.38,27.56,27,27.56,331900,0
+AZO.US,D,19991201,000000,27.38,28.19,27.12,28,318400,0
+AZO.US,D,19991202,000000,27.69,28.19,27.62,27.69,328700,0
+AZO.US,D,19991203,000000,27.88,28.31,27.31,27.38,335400,0
+AZO.US,D,19991206,000000,27.25,28,27.25,27.94,277200,0
+AZO.US,D,19991207,000000,30.25,30.75,29.12,29.69,1119300,0
+AZO.US,D,19991208,000000,29.75,30.25,29.31,30,646300,0
+AZO.US,D,19991209,000000,30,30.62,29.81,29.88,546200,0
+AZO.US,D,19991210,000000,29.75,32.62,29.75,31.75,597200,0
+AZO.US,D,19991213,000000,31.56,31.56,30,30.19,522600,0
+AZO.US,D,19991214,000000,30,30.81,29.81,29.81,494000,0
+AZO.US,D,19991215,000000,29.88,31.25,29.81,30.75,658300,0
+AZO.US,D,19991216,000000,30.5,30.94,30,30.62,384700,0
+AZO.US,D,19991217,000000,30.69,30.94,30.44,30.56,691900,0
+AZO.US,D,19991220,000000,30.5,30.75,30.44,30.56,301400,0
+AZO.US,D,19991221,000000,30.44,30.94,30.38,30.44,430500,0
+AZO.US,D,19991222,000000,30.44,30.88,30.12,30.31,314800,0
+AZO.US,D,19991223,000000,30.44,31,30.31,30.38,313200,0
+AZO.US,D,19991227,000000,30.12,31.25,30.12,31.06,308400,0
+AZO.US,D,19991228,000000,31.06,31.69,30.75,31.62,227500,0
+AZO.US,D,19991229,000000,31.75,32.25,30.62,30.75,473000,0
+AZO.US,D,19991230,000000,30.88,32.12,30.81,31.62,276800,0
+AZO.US,D,19991231,000000,31.5,32.38,31.5,32.31,171000,0
+AZO.US,D,20000103,000000,32.12,32.5,30.5,30.56,441000,0
+AZO.US,D,20000104,000000,30.5,30.94,30.31,30.44,490600,0
+AZO.US,D,20000105,000000,30.31,30.44,29.88,30.31,577400,0
+AZO.US,D,20000106,000000,29.75,29.94,28.94,29.06,489600,0
+AZO.US,D,20000107,000000,29.06,31.12,29.06,30.44,472100,0
+AZO.US,D,20000110,000000,31.5,31.62,30.56,30.69,355100,0
+AZO.US,D,20000111,000000,30.94,30.94,29.56,30.06,648700,0
+AZO.US,D,20000112,000000,29.94,30,29.5,29.81,445500,0
+AZO.US,D,20000113,000000,29.69,30.5,29.56,30,224300,0
+AZO.US,D,20000114,000000,30,30.31,29.62,29.75,546400,0
+AZO.US,D,20000118,000000,29.5,30.44,29.25,29.62,341900,0
+AZO.US,D,20000119,000000,29.75,30.25,29.69,30.12,240500,0
+AZO.US,D,20000120,000000,30,30.06,29,29.06,375400,0
+AZO.US,D,20000121,000000,29.31,29.31,28,28.25,516500,0
+AZO.US,D,20000124,000000,28.19,28.44,27.75,27.75,384600,0
+AZO.US,D,20000125,000000,27.62,28.31,27.38,27.88,361200,0
+AZO.US,D,20000126,000000,26.75,28,26.75,27.62,600700,0
+AZO.US,D,20000127,000000,27.5,27.69,26.69,27,441300,0
+AZO.US,D,20000128,000000,26.75,27.12,26.19,26.19,384800,0
+AZO.US,D,20000131,000000,26.25,26.5,26.12,26.25,329400,0
+AZO.US,D,20000201,000000,26.12,27.06,26.12,26.31,564300,0
+AZO.US,D,20000202,000000,26.06,26.25,25.62,25.81,512200,0
+AZO.US,D,20000203,000000,25.81,26.94,25.12,26.56,428900,0
+AZO.US,D,20000204,000000,26.5,27.12,26.5,26.62,388000,0
+AZO.US,D,20000207,000000,26.25,26.25,25.25,25.38,163100,0
+AZO.US,D,20000208,000000,25.38,25.62,24.5,25.19,575300,0
+AZO.US,D,20000209,000000,25.62,25.75,23.88,24,796600,0
+AZO.US,D,20000210,000000,24,24.25,23.38,24.06,1114300,0
+AZO.US,D,20000211,000000,24,24.12,23.25,23.25,1216000,0
+AZO.US,D,20000214,000000,23.25,23.5,23.06,23.38,237300,0
+AZO.US,D,20000215,000000,23.31,23.62,23.06,23.38,382100,0
+AZO.US,D,20000216,000000,23.38,23.56,22.06,22.31,922700,0
+AZO.US,D,20000217,000000,23.38,23.94,22.62,22.62,758100,0
+AZO.US,D,20000218,000000,23,23.12,22,22.12,1077000,0
+AZO.US,D,20000222,000000,22,22.88,22,22.38,1041500,0
+AZO.US,D,20000223,000000,22.38,23.5,22.31,23.25,937900,0
+AZO.US,D,20000224,000000,23,23.06,22.06,22.06,619500,0
+AZO.US,D,20000225,000000,22.06,24.38,22.06,23.31,685000,0
+AZO.US,D,20000228,000000,23.19,24.06,22.56,23.06,486000,0
+AZO.US,D,20000229,000000,22.94,24.62,22.75,24,878600,0
+AZO.US,D,20000301,000000,24.56,24.56,22.12,22.62,724400,0
+AZO.US,D,20000302,000000,22.75,23.25,22.5,22.81,945000,0
+AZO.US,D,20000303,000000,22.25,22.75,22.25,22.44,668200,0
+AZO.US,D,20000306,000000,22.56,22.69,22.25,22.38,661200,0
+AZO.US,D,20000307,000000,22.19,22.38,21,21.12,1092800,0
+AZO.US,D,20000308,000000,21.38,22.06,21.38,22,485300,0
+AZO.US,D,20000309,000000,21.88,23,21.5,22.75,394600,0
+AZO.US,D,20000310,000000,22.56,22.69,21.56,21.81,476600,0
+AZO.US,D,20000313,000000,21.81,21.81,21.06,21.31,490100,0
+AZO.US,D,20000314,000000,21.5,22.75,21.19,22.56,519800,0
+AZO.US,D,20000315,000000,22.25,24.25,22.25,24.12,687700,0
+AZO.US,D,20000316,000000,24,27,23.5,26.44,863600,0
+AZO.US,D,20000317,000000,25.75,26.12,24.31,24.31,901500,0
+AZO.US,D,20000320,000000,24.62,25,24.44,25,519100,0
+AZO.US,D,20000321,000000,25,25.88,24.94,25.69,397500,0
+AZO.US,D,20000322,000000,25.44,25.44,24.5,24.75,543500,0
+AZO.US,D,20000323,000000,24.25,24.69,23.5,24.12,820500,0
+AZO.US,D,20000324,000000,24.62,25.94,24.25,25.56,622700,0
+AZO.US,D,20000327,000000,25.75,26.03,25.5,25.62,560400,0
+AZO.US,D,20000328,000000,25.25,26.62,25.25,26.25,518500,0
+AZO.US,D,20000329,000000,26.06,27.5,26.06,26.81,767700,0
+AZO.US,D,20000330,000000,27.06,27.75,26.88,27.19,468400,0
+AZO.US,D,20000331,000000,26.75,28.38,26.75,27.75,831400,0
+AZO.US,D,20000403,000000,27.81,28.5,27.56,27.88,381500,0
+AZO.US,D,20000404,000000,27.62,28.88,26.5,27.06,655300,0
+AZO.US,D,20000405,000000,27,28.06,27,27.69,516200,0
+AZO.US,D,20000406,000000,27.69,28.81,27.56,28.62,286100,0
+AZO.US,D,20000407,000000,28.38,29.25,28.38,28.94,906100,0
+AZO.US,D,20000410,000000,28.69,30,28.31,29.19,409300,0
+AZO.US,D,20000411,000000,29,30.06,28.88,29.75,921500,0
+AZO.US,D,20000412,000000,29.75,29.75,29,29.19,484500,0
+AZO.US,D,20000413,000000,29.19,29.19,27.75,27.81,362500,0
+AZO.US,D,20000414,000000,27.56,27.56,25.38,26,516700,0
+AZO.US,D,20000417,000000,25.75,26.31,25.5,25.94,504300,0
+AZO.US,D,20000418,000000,25.62,26.88,25.5,26.31,404800,0
+AZO.US,D,20000419,000000,26.06,26.12,25.25,25.44,435700,0
+AZO.US,D,20000420,000000,25.12,25.94,24.31,24.94,522000,0
+AZO.US,D,20000424,000000,24.69,25.5,24.19,24.94,405200,0
+AZO.US,D,20000425,000000,25,25.44,25,25.06,321700,0
+AZO.US,D,20000426,000000,25,25.06,23.75,23.94,873300,0
+AZO.US,D,20000427,000000,23.12,23.25,22.25,23.06,539700,0
+AZO.US,D,20000428,000000,22.94,23.31,22.81,22.94,265500,0
+AZO.US,D,20000501,000000,22.88,23.12,22.5,23.06,491800,0
+AZO.US,D,20000502,000000,23,23.5,22.38,22.5,500100,0
+AZO.US,D,20000503,000000,22.25,22.25,21.75,21.88,566200,0
+AZO.US,D,20000504,000000,21.94,22.38,21.88,22.12,337500,0
+AZO.US,D,20000505,000000,21.94,22.25,21.88,21.94,346300,0
+AZO.US,D,20000508,000000,22,22.75,21.94,22.44,519900,0
+AZO.US,D,20000509,000000,23.12,23.12,22.81,23.12,691800,0
+AZO.US,D,20000510,000000,22.94,23,22.38,22.62,264600,0
+AZO.US,D,20000511,000000,22.88,24.25,22.81,23.94,454400,0
+AZO.US,D,20000512,000000,23.94,24.19,23.56,23.69,262800,0
+AZO.US,D,20000515,000000,26,27.12,25.5,26.88,917400,0
+AZO.US,D,20000516,000000,27,27.31,25.94,26.5,794800,0
+AZO.US,D,20000517,000000,26.25,26.38,25.69,26,376400,0
+AZO.US,D,20000518,000000,25.75,27.12,25.75,26.75,330300,0
+AZO.US,D,20000519,000000,26.56,27.38,26.56,26.81,579800,0
+AZO.US,D,20000522,000000,27,27.94,26.56,27.75,678000,0
+AZO.US,D,20000523,000000,27.75,27.75,27.31,27.5,645700,0
+AZO.US,D,20000524,000000,27.25,27.5,25.75,26.81,541600,0
+AZO.US,D,20000525,000000,27.62,27.75,26.75,27.06,539200,0
+AZO.US,D,20000526,000000,27.19,27.44,26.81,27.19,600900,0
+AZO.US,D,20000530,000000,27.19,28.06,27.19,27.81,321000,0
+AZO.US,D,20000531,000000,27.94,28.5,27.88,28,354800,0
+AZO.US,D,20000601,000000,27.81,28.25,27.5,28.19,548700,0
+AZO.US,D,20000602,000000,28.38,29.69,28.38,28.94,586800,0
+AZO.US,D,20000605,000000,29,29,28.31,28.94,303600,0
+AZO.US,D,20000606,000000,28.81,28.81,28,28.06,297300,0
+AZO.US,D,20000607,000000,28.06,28.88,27.31,28.38,674600,0
+AZO.US,D,20000608,000000,28.12,28.31,27.38,27.75,241500,0
+AZO.US,D,20000609,000000,27.75,28.44,27.62,27.94,339900,0
+AZO.US,D,20000612,000000,28.06,28.31,28,28.06,319600,0
+AZO.US,D,20000613,000000,28.06,29,28.06,28.75,370400,0
+AZO.US,D,20000614,000000,28.88,29.06,28.75,28.94,328700,0
+AZO.US,D,20000615,000000,28.88,29.19,28.88,29,291000,0
+AZO.US,D,20000616,000000,28.25,28.5,26.5,27.38,1490200,0
+AZO.US,D,20000619,000000,27.56,27.75,26.81,27.12,427300,0
+AZO.US,D,20000620,000000,26.88,27.12,26.38,26.38,454300,0
+AZO.US,D,20000621,000000,26.44,26.62,26.19,26.31,501800,0
+AZO.US,D,20000622,000000,26.31,26.38,25.94,25.94,382000,0
+AZO.US,D,20000623,000000,25.94,25.94,24.56,24.94,1416200,0
+AZO.US,D,20000626,000000,24.94,24.94,24.31,24.44,734000,0
+AZO.US,D,20000627,000000,24.5,24.88,24.19,24.81,853600,0
+AZO.US,D,20000628,000000,24.88,24.94,24.5,24.64,786300,0
+AZO.US,D,20000629,000000,24.62,24.62,23.75,24,637700,0
+AZO.US,D,20000630,000000,24.25,24.5,22,22.02,988200,0
+AZO.US,D,20000703,000000,22.62,23.94,22.62,23.75,603100,0
+AZO.US,D,20000705,000000,23.81,24.56,23.75,24.06,529300,0
+AZO.US,D,20000706,000000,23.81,24.56,23.81,24.5,729900,0
+AZO.US,D,20000707,000000,24.62,24.69,24.31,24.62,556300,0
+AZO.US,D,20000710,000000,24.62,24.75,24.38,24.44,385600,0
+AZO.US,D,20000711,000000,24.5,24.56,24.25,24.44,434400,0
+AZO.US,D,20000712,000000,24.5,24.75,23.94,24.06,403800,0
+AZO.US,D,20000713,000000,24.25,24.31,23.5,23.62,349500,0
+AZO.US,D,20000714,000000,23.94,24.25,23.81,24.19,366500,0
+AZO.US,D,20000717,000000,23.94,24.06,23.5,23.94,648400,0
+AZO.US,D,20000718,000000,23.88,24.12,23.81,24,722200,0
+AZO.US,D,20000719,000000,24.12,24.25,23.56,23.62,503800,0
+AZO.US,D,20000720,000000,23.56,23.94,23.44,23.62,373500,0
+AZO.US,D,20000721,000000,23.88,24,23.19,23.38,440900,0
+AZO.US,D,20000724,000000,23.12,23.44,23.06,23.06,317200,0
+AZO.US,D,20000725,000000,23.25,23.25,23,23.19,324700,0
+AZO.US,D,20000726,000000,23.19,23.5,23,23,535200,0
+AZO.US,D,20000727,000000,23.12,23.5,22.88,22.88,269800,0
+AZO.US,D,20000728,000000,23.19,23.25,22.75,22.81,411100,0
+AZO.US,D,20000731,000000,23.06,23.19,22.81,22.88,352500,0
+AZO.US,D,20000801,000000,22.69,23.06,22.69,22.88,381300,0
+AZO.US,D,20000802,000000,23.12,23.31,23,23.12,562900,0
+AZO.US,D,20000803,000000,23.75,23.75,22.94,23.12,504300,0
+AZO.US,D,20000804,000000,23.25,23.31,22.81,22.94,442700,0
+AZO.US,D,20000807,000000,22.88,23,22.75,23,442800,0
+AZO.US,D,20000808,000000,23,23.19,22.88,22.94,530500,0
+AZO.US,D,20000809,000000,23,23,22.62,22.75,467700,0
+AZO.US,D,20000810,000000,22.88,23.06,22.75,22.81,510500,0
+AZO.US,D,20000811,000000,22.38,22.56,22,22,984200,0
+AZO.US,D,20000814,000000,22.12,22.81,22.06,22.75,763500,0
+AZO.US,D,20000815,000000,22.81,23.06,22.25,22.38,453600,0
+AZO.US,D,20000816,000000,22.19,22.62,22.06,22.06,471300,0
+AZO.US,D,20000817,000000,22.19,22.25,22,22.12,774900,0
+AZO.US,D,20000818,000000,22,22.19,22,22,711000,0
+AZO.US,D,20000821,000000,22,22.06,21.88,21.94,850500,0
+AZO.US,D,20000822,000000,21.94,22,21.88,21.94,745300,0
+AZO.US,D,20000823,000000,21.88,21.94,21.62,21.75,865200,0
+AZO.US,D,20000824,000000,21.75,22.12,21.75,22,451300,0
+AZO.US,D,20000825,000000,21.81,22.12,21.81,22,235200,0
+AZO.US,D,20000828,000000,22,22.06,21.69,22,379500,0
+AZO.US,D,20000829,000000,22,22.5,22,22.12,425000,0
+AZO.US,D,20000830,000000,22,22.38,22,22.31,425400,0
+AZO.US,D,20000831,000000,22.19,22.62,22,22.52,499400,0
+AZO.US,D,20000901,000000,22.5,22.69,22.12,22.62,247900,0
+AZO.US,D,20000905,000000,22.81,23.56,22.5,23.12,384100,0
+AZO.US,D,20000906,000000,23.31,23.69,23.12,23.38,349600,0
+AZO.US,D,20000907,000000,23.25,23.31,22.62,23,254000,0
+AZO.US,D,20000908,000000,23,23.56,22.88,23.44,391200,0
+AZO.US,D,20000911,000000,23.62,23.62,22.88,23.12,408100,0
+AZO.US,D,20000912,000000,23,23.25,22.81,23.25,321700,0
+AZO.US,D,20000913,000000,23.31,23.56,22.56,22.56,455000,0
+AZO.US,D,20000914,000000,22.5,22.56,22.25,22.38,515700,0
+AZO.US,D,20000915,000000,21.88,22.56,21.88,22,748800,0
+AZO.US,D,20000918,000000,22.19,23,22,22.19,540000,0
+AZO.US,D,20000919,000000,22.31,22.31,21.38,21.56,400400,0
+AZO.US,D,20000920,000000,21.31,21.56,21.12,21.12,316700,0
+AZO.US,D,20000921,000000,21.19,22.38,21,21.75,326800,0
+AZO.US,D,20000922,000000,22.25,22.69,21.56,21.88,457900,0
+AZO.US,D,20000925,000000,21.81,22.81,21.81,22.44,502300,0
+AZO.US,D,20000926,000000,22.5,22.81,22.44,22.56,427100,0
+AZO.US,D,20000927,000000,22.31,22.94,22.31,22.81,431600,0
+AZO.US,D,20000928,000000,22.81,22.88,22.38,22.44,1303700,0
+AZO.US,D,20000929,000000,22.38,23,22.38,22.69,622000,0
+AZO.US,D,20001002,000000,22.69,22.69,22.06,22.12,602700,0
+AZO.US,D,20001003,000000,22.19,23.25,22.12,22.81,430200,0
+AZO.US,D,20001004,000000,22.56,23.5,22.56,23.19,468700,0
+AZO.US,D,20001005,000000,23.19,24.12,23.19,23.75,605800,0
+AZO.US,D,20001006,000000,23.62,25.5,23.62,24.88,908700,0
+AZO.US,D,20001009,000000,24.69,25.31,24.38,24.56,545800,0
+AZO.US,D,20001010,000000,24.38,24.81,24.25,24.31,322700,0
+AZO.US,D,20001011,000000,24.19,25.25,24.12,24.25,384900,0
+AZO.US,D,20001012,000000,24.19,24.19,23.44,23.56,467100,0
+AZO.US,D,20001013,000000,23.5,25,23.5,24.69,699300,0
+AZO.US,D,20001016,000000,24.69,25.38,24.5,25.25,558900,0
+AZO.US,D,20001017,000000,25.12,25.12,23.88,23.88,511000,0
+AZO.US,D,20001018,000000,23.88,24.56,23.75,24.38,438800,0
+AZO.US,D,20001019,000000,24.12,25.31,24.12,25,620300,0
+AZO.US,D,20001020,000000,24.69,24.75,24.06,24.12,577600,0
+AZO.US,D,20001023,000000,24,24.81,24,24.38,531200,0
+AZO.US,D,20001024,000000,24.19,25,24.19,25,423300,0
+AZO.US,D,20001025,000000,24.62,25,24.44,24.88,305000,0
+AZO.US,D,20001026,000000,24.62,25.44,24.62,24.94,343200,0
+AZO.US,D,20001027,000000,24.69,25.75,24.69,25.44,361100,0
+AZO.US,D,20001030,000000,25.44,26.25,25.44,25.94,542900,0
+AZO.US,D,20001031,000000,26.12,27,26.06,26.81,645800,0
+AZO.US,D,20001101,000000,26.44,27.12,26.44,26.94,371000,0
+AZO.US,D,20001102,000000,26.94,28,26.75,27.88,456900,0
+AZO.US,D,20001103,000000,27.88,27.88,25.94,26,326900,0
+AZO.US,D,20001106,000000,26.12,26.62,26.12,26.5,230800,0
+AZO.US,D,20001107,000000,26,26.56,26,26.56,176500,0
+AZO.US,D,20001108,000000,26.56,26.88,26.25,26.69,236200,0
+AZO.US,D,20001109,000000,26.62,26.75,25.44,25.44,357200,0
+AZO.US,D,20001110,000000,25.56,26.5,25.31,26.25,413100,0
+AZO.US,D,20001113,000000,26,26.81,26,26.56,325500,0
+AZO.US,D,20001114,000000,26.56,27.69,26.5,26.75,303600,0
+AZO.US,D,20001115,000000,26.5,27,26.5,26.75,161400,0
+AZO.US,D,20001116,000000,27.12,27.19,26.06,26.19,289700,0
+AZO.US,D,20001117,000000,26.38,27.25,26.25,27,285500,0
+AZO.US,D,20001120,000000,26.94,27.06,26.38,26.94,319300,0
+AZO.US,D,20001121,000000,27.19,27.44,26.88,27.19,481300,0
+AZO.US,D,20001122,000000,26.75,27,26.06,26.25,282900,0
+AZO.US,D,20001124,000000,26.38,26.56,26.25,26.31,102500,0
+AZO.US,D,20001127,000000,26.31,27.44,26.19,27.31,354500,0
+AZO.US,D,20001128,000000,27.19,27.19,26.19,26.31,327300,0
+AZO.US,D,20001129,000000,26.19,26.38,25.88,26.06,386900,0
+AZO.US,D,20001130,000000,26.19,26.19,25.31,25.81,358600,0
+AZO.US,D,20001201,000000,25.56,26.31,25.44,25.88,180700,0
+AZO.US,D,20001204,000000,25.88,26.31,25.56,26.06,366100,0
+AZO.US,D,20001205,000000,25.88,26.25,25.69,26.12,269800,0
+AZO.US,D,20001206,000000,25.88,26.12,25.44,25.69,353000,0
+AZO.US,D,20001207,000000,25.69,25.75,25,25.31,265400,0
+AZO.US,D,20001208,000000,25.19,25.69,25.12,25.44,308300,0
+AZO.US,D,20001211,000000,25.25,25.38,24.94,25.12,404500,0
+AZO.US,D,20001212,000000,25.19,25.5,25.12,25.31,514400,0
+AZO.US,D,20001213,000000,25.38,25.44,24.94,25,503900,0
+AZO.US,D,20001214,000000,25.25,26,25.19,25.75,731100,0
+AZO.US,D,20001215,000000,25.88,25.94,25.44,25.69,872300,0
+AZO.US,D,20001218,000000,25.75,26.44,25.75,26.31,1292200,0
+AZO.US,D,20001219,000000,26.25,26.44,26.06,26.19,1108200,0
+AZO.US,D,20001220,000000,26.06,26.31,25.62,26.12,442500,0
+AZO.US,D,20001221,000000,26,26.75,26,26.75,329100,0
+AZO.US,D,20001222,000000,26.75,27.25,26.69,27.25,328200,0
+AZO.US,D,20001226,000000,27.25,27.31,27.06,27.25,377800,0
+AZO.US,D,20001227,000000,27.12,27.62,27.12,27.5,818300,0
+AZO.US,D,20001228,000000,27.62,27.62,27.12,27.62,758700,0
+AZO.US,D,20001229,000000,27.69,28.5,27.56,28.5,697300,0
+AZO.US,D,20010102,000000,28.25,28.31,27.75,27.88,401100,0
+AZO.US,D,20010103,000000,27.94,28.75,27.88,28.75,658400,0
+AZO.US,D,20010104,000000,28.88,29,28.75,29,642300,0
+AZO.US,D,20010105,000000,28.94,28.94,28.5,28.56,554200,0
+AZO.US,D,20010108,000000,28.56,28.81,28.25,28.62,530200,0
+AZO.US,D,20010109,000000,28.69,28.88,28.19,28.44,394600,0
+AZO.US,D,20010110,000000,28.25,28.94,28.19,28.88,425700,0
+AZO.US,D,20010111,000000,28.75,28.88,28.5,28.62,187500,0
+AZO.US,D,20010112,000000,28.81,28.88,28.19,28.81,549200,0
+AZO.US,D,20010116,000000,28.81,29.38,28.69,29,832700,0
+AZO.US,D,20010117,000000,28.81,29.75,28.81,29.56,724800,0
+AZO.US,D,20010118,000000,29.44,29.56,28.5,28.81,441700,0
+AZO.US,D,20010119,000000,28.38,28.75,27.81,28.56,586600,0
+AZO.US,D,20010122,000000,26.69,27.12,25.88,26.25,1468300,0
+AZO.US,D,20010123,000000,25.75,26.88,25.5,26.81,1345900,0
+AZO.US,D,20010124,000000,26.81,26.81,25.5,26.12,650600,0
+AZO.US,D,20010125,000000,26.12,26.94,25.75,26.75,252100,0
+AZO.US,D,20010126,000000,26.5,26.81,26.44,26.75,1128900,0
+AZO.US,D,20010129,000000,26.5,27.49,26.45,27.08,320500,0
+AZO.US,D,20010130,000000,26.9,27.04,26.52,26.8,224900,0
+AZO.US,D,20010131,000000,26.06,26.69,25.97,26.03,2294700,0
+AZO.US,D,20010201,000000,26.15,26.15,25.64,25.75,517300,0
+AZO.US,D,20010202,000000,25.55,26.2,25.51,25.79,675500,0
+AZO.US,D,20010205,000000,25.9,25.95,25.45,25.5,579500,0
+AZO.US,D,20010206,000000,25.27,25.54,25.14,25.14,556500,0
+AZO.US,D,20010207,000000,24.85,25.5,24.6,25.24,364300,0
+AZO.US,D,20010208,000000,25.24,25.28,24.71,24.84,425100,0
+AZO.US,D,20010209,000000,24.75,25.11,24.6,24.77,282200,0
+AZO.US,D,20010212,000000,24.75,25.47,24.75,25.37,559500,0
+AZO.US,D,20010213,000000,25.6,26.1,25.5,25.76,382600,0
+AZO.US,D,20010214,000000,25.82,26.27,25.51,25.95,701400,0
+AZO.US,D,20010215,000000,26,26.1,25.87,26.02,443200,0
+AZO.US,D,20010216,000000,25.05,26.02,25.05,25.85,340300,0
+AZO.US,D,20010220,000000,25.88,26.07,25.55,25.68,182900,0
+AZO.US,D,20010221,000000,25.68,25.68,24.5,24.5,335200,0
+AZO.US,D,20010222,000000,24.56,24.89,24.44,24.46,452300,0
+AZO.US,D,20010223,000000,24.5,25.5,24.37,24.66,387700,0
+AZO.US,D,20010226,000000,24.42,25.72,24.42,25.62,377700,0
+AZO.US,D,20010227,000000,25.95,25.95,25.21,25.4,224500,0
+AZO.US,D,20010228,000000,25.8,26,25,25.26,373500,0
+AZO.US,D,20010301,000000,24.98,26.1,24.85,26,1198200,0
+AZO.US,D,20010302,000000,26,26.38,25.56,26.2,583100,0
+AZO.US,D,20010305,000000,26.25,26.65,26.07,26.14,455100,0
+AZO.US,D,20010306,000000,26.25,26.6,25.8,26.48,494800,0
+AZO.US,D,20010307,000000,26.46,27.55,26.46,27.41,406300,0
+AZO.US,D,20010308,000000,27.42,28.49,27.23,27.9,1280800,0
+AZO.US,D,20010309,000000,27.65,27.79,27.18,27.6,321200,0
+AZO.US,D,20010312,000000,27.6,27.75,27,27.08,1458200,0
+AZO.US,D,20010313,000000,27.28,27.4,26.66,27.4,1058100,0
+AZO.US,D,20010314,000000,27,27.17,26.2,26.53,420900,0
+AZO.US,D,20010315,000000,26.9,26.92,26.5,26.72,552300,0
+AZO.US,D,20010316,000000,26.4,27.1,26.36,26.81,453500,0
+AZO.US,D,20010319,000000,26.66,27.06,26.45,26.95,236100,0
+AZO.US,D,20010320,000000,27.05,28.2,26.85,26.97,305200,0
+AZO.US,D,20010321,000000,26.73,26.98,26.5,26.72,295900,0
+AZO.US,D,20010322,000000,26.6,26.61,25.57,26.54,845200,0
+AZO.US,D,20010323,000000,26.67,26.8,25.75,26.63,437600,0
+AZO.US,D,20010326,000000,26.75,27.24,26.65,27.1,193300,0
+AZO.US,D,20010327,000000,27.1,27.88,27.1,27.78,226800,0
+AZO.US,D,20010328,000000,27.6,27.61,26.5,27.12,392600,0
+AZO.US,D,20010329,000000,27.05,28.09,26.55,27.84,406400,0
+AZO.US,D,20010330,000000,27.84,28.15,27.84,28.02,2187600,0
+AZO.US,D,20010402,000000,27.95,28.49,27.7,27.85,230400,0
+AZO.US,D,20010403,000000,27.95,27.98,27,27.49,216300,0
+AZO.US,D,20010404,000000,27.45,27.92,27.14,27.74,227400,0
+AZO.US,D,20010405,000000,27.95,28.58,27.81,28.48,260500,0
+AZO.US,D,20010406,000000,28.3,28.35,27.3,28.15,216400,0
+AZO.US,D,20010409,000000,28,28.7,27.92,28.61,467800,0
+AZO.US,D,20010410,000000,28.71,29.75,28.71,29.4,657900,0
+AZO.US,D,20010411,000000,29.46,29.98,29.14,29.95,629100,0
+AZO.US,D,20010412,000000,28.9,29.5,28.56,29,810300,0
+AZO.US,D,20010416,000000,29.05,29.2,28.55,28.7,298000,0
+AZO.US,D,20010417,000000,28.85,29.11,28.76,29.1,199000,0
+AZO.US,D,20010418,000000,29,29.99,29,29.94,487700,0
+AZO.US,D,20010419,000000,29.7,29.83,28.9,29.73,708100,0
+AZO.US,D,20010420,000000,29.74,29.95,29.55,29.58,216200,0
+AZO.US,D,20010423,000000,29.57,30.15,29.43,30.15,494400,0
+AZO.US,D,20010424,000000,30.2,30.2,29.34,29.51,266400,0
+AZO.US,D,20010425,000000,29.55,29.95,29.15,29.7,284100,0
+AZO.US,D,20010426,000000,29.55,30.24,29.5,30.06,337900,0
+AZO.US,D,20010427,000000,30.1,30.91,30.07,30.5,398900,0
+AZO.US,D,20010430,000000,30.5,31.95,30.5,31.34,626900,0
+AZO.US,D,20010501,000000,31.34,31.98,31.26,31.98,365900,0
+AZO.US,D,20010502,000000,31.9,31.9,31.34,31.62,401300,0
+AZO.US,D,20010503,000000,31.55,31.55,30.95,31.47,410400,0
+AZO.US,D,20010504,000000,31.3,31.3,30.64,31,560700,0
+AZO.US,D,20010507,000000,31.3,31.3,30.7,31.01,356100,0
+AZO.US,D,20010508,000000,31.01,31.26,30.63,31.24,298900,0
+AZO.US,D,20010509,000000,31.15,31.15,30.32,30.62,378800,0
+AZO.US,D,20010510,000000,30.75,31.48,30.75,30.95,513000,0
+AZO.US,D,20010511,000000,31.05,31.65,31.05,31.32,235200,0
+AZO.US,D,20010514,000000,31.7,31.95,31.28,31.82,382000,0
+AZO.US,D,20010515,000000,31.82,31.9,31.55,31.76,222800,0
+AZO.US,D,20010516,000000,31.35,32,31.26,31.88,385700,0
+AZO.US,D,20010517,000000,31.88,33.25,31.8,32.85,594700,0
+AZO.US,D,20010518,000000,32.85,32.85,32.05,32.54,250500,0
+AZO.US,D,20010521,000000,33,33.95,32.98,33.95,706800,0
+AZO.US,D,20010522,000000,33.95,33.95,33.1,33.22,576000,0
+AZO.US,D,20010523,000000,33.1,33.15,32.33,32.58,368600,0
+AZO.US,D,20010524,000000,32.58,33.95,32.41,33.01,729900,0
+AZO.US,D,20010525,000000,33,33.18,32.75,32.85,351400,0
+AZO.US,D,20010529,000000,33.1,33.28,32.97,33.06,887000,0
+AZO.US,D,20010530,000000,33,33.18,32.7,32.91,589400,0
+AZO.US,D,20010531,000000,32.95,33.1,32.9,33.07,646600,0
+AZO.US,D,20010601,000000,33.45,33.86,33.35,33.85,558000,0
+AZO.US,D,20010604,000000,33.6,33.61,33.35,33.61,487800,0
+AZO.US,D,20010605,000000,33.5,33.88,33.37,33.82,307200,0
+AZO.US,D,20010606,000000,33.83,34,33.6,33.81,312600,0
+AZO.US,D,20010607,000000,33.81,33.81,33.33,33.77,488600,0
+AZO.US,D,20010608,000000,33.8,33.8,32.7,33.55,314100,0
+AZO.US,D,20010611,000000,33.55,33.65,32.92,33.05,253600,0
+AZO.US,D,20010612,000000,33.2,33.9,32.7,33.84,974900,0
+AZO.US,D,20010613,000000,34,36,33.98,35.27,1533900,0
+AZO.US,D,20010614,000000,35.27,37.25,34.96,36.67,2282900,0
+AZO.US,D,20010615,000000,37.1,37.75,36.75,37.46,1291700,0
+AZO.US,D,20010618,000000,37.6,39.24,37.5,38.85,1394400,0
+AZO.US,D,20010619,000000,38.5,38.78,37.8,37.99,936100,0
+AZO.US,D,20010620,000000,38.15,38.88,38.15,38.75,653800,0
+AZO.US,D,20010621,000000,38.75,39.14,38.34,38.8,786300,0
+AZO.US,D,20010622,000000,38.25,38.44,37.4,38.07,723500,0
+AZO.US,D,20010625,000000,38.07,38.15,37.33,37.7,607100,0
+AZO.US,D,20010626,000000,37.45,38.25,37.29,38.01,444500,0
+AZO.US,D,20010627,000000,37.9,38.9,37.85,38.07,611500,0
+AZO.US,D,20010628,000000,37.95,39.05,37.87,38.76,694200,0
+AZO.US,D,20010629,000000,38.51,38.88,36.95,37.5,1374500,0
+AZO.US,D,20010702,000000,37.4,38.7,37.31,38.66,647600,0
+AZO.US,D,20010703,000000,38.41,38.85,38.03,38.73,237600,0
+AZO.US,D,20010705,000000,38.5,38.5,37.73,38.1,285600,0
+AZO.US,D,20010706,000000,38.1,38.1,37.01,37.39,513500,0
+AZO.US,D,20010709,000000,37.4,37.81,37.2,37.75,456500,0
+AZO.US,D,20010710,000000,37.62,38.3,37.38,37.91,519500,0
+AZO.US,D,20010711,000000,39.5,42.2,39.4,42.11,2332200,0
+AZO.US,D,20010712,000000,43.5,45.2,43.15,43.76,1994300,0
+AZO.US,D,20010713,000000,43.54,44,42.8,43.48,1033900,0
+AZO.US,D,20010716,000000,43.5,44.53,43.25,43.7,713500,0
+AZO.US,D,20010717,000000,44.5,47.1,44.21,47.01,1602000,0
+AZO.US,D,20010718,000000,46.5,48.3,46.4,47.02,2089400,0
+AZO.US,D,20010719,000000,47.02,48.2,47,48.01,1563700,0
+AZO.US,D,20010720,000000,48.01,48.91,47.7,47.7,1403900,0
+AZO.US,D,20010723,000000,47.71,48.16,46.7,46.75,1093100,0
+AZO.US,D,20010724,000000,46.76,47.3,46.02,46.29,1198300,0
+AZO.US,D,20010725,000000,46.35,47.45,45.8,47.41,940000,0
+AZO.US,D,20010726,000000,47.4,48.3,47.13,48.26,721600,0
+AZO.US,D,20010727,000000,48.26,48.26,47.72,48.17,385300,0
+AZO.US,D,20010730,000000,48.42,49.2,47.5,47.65,1332300,0
+AZO.US,D,20010731,000000,47.1,47.91,47,47.33,1213500,0
+AZO.US,D,20010801,000000,47.35,47.35,46.3,46.5,848100,0
+AZO.US,D,20010802,000000,46.6,47,46,46.2,518300,0
+AZO.US,D,20010803,000000,46.25,47.3,45.4,46.87,630300,0
+AZO.US,D,20010806,000000,46.8,46.82,46,46.37,689400,0
+AZO.US,D,20010807,000000,46,47.45,45.85,47,705200,0
+AZO.US,D,20010808,000000,46.5,46.74,45.25,45.63,971200,0
+AZO.US,D,20010809,000000,45.3,46,43.5,45.65,1437700,0
+AZO.US,D,20010810,000000,45.65,45.85,44.3,45.53,635800,0
+AZO.US,D,20010813,000000,45.53,45.76,44.89,45.71,755900,0
+AZO.US,D,20010814,000000,45.75,46.51,45.7,45.8,753900,0
+AZO.US,D,20010815,000000,45.85,46.05,45.5,45.65,410000,0
+AZO.US,D,20010816,000000,45.8,47.52,45.8,46.75,1271200,0
+AZO.US,D,20010817,000000,46.5,46.51,45.29,45.65,664700,0
+AZO.US,D,20010820,000000,45.65,45.65,44.7,45.08,1190800,0
+AZO.US,D,20010821,000000,45.3,45.3,44.2,44.54,862000,0
+AZO.US,D,20010822,000000,44.45,44.5,43,43.6,1579600,0
+AZO.US,D,20010823,000000,43.6,45.3,43.6,45,1177500,0
+AZO.US,D,20010824,000000,45.5,47.5,45.36,47.5,1360000,0
+AZO.US,D,20010827,000000,47.5,48.6,47,47.46,1117900,0
+AZO.US,D,20010828,000000,47.46,47.56,46,46.2,795100,0
+AZO.US,D,20010829,000000,46.45,46.59,45.81,45.95,502000,0
+AZO.US,D,20010830,000000,45.95,46.15,45.08,45.18,890000,0
+AZO.US,D,20010831,000000,45.25,46.9,45.25,46.2,733100,0
+AZO.US,D,20010904,000000,46.9,47.75,46.56,46.99,795000,0
+AZO.US,D,20010905,000000,46.9,47.1,45.56,46.09,1060900,0
+AZO.US,D,20010906,000000,46,46,44.05,44.36,1103200,0
+AZO.US,D,20010907,000000,44.23,44.6,41.82,42.1,1395900,0
+AZO.US,D,20010910,000000,41.49,42.15,41.16,41.51,1052100,0
+AZO.US,D,20010917,000000,39.5,39.5,38.07,38.49,1300400,0
+AZO.US,D,20010918,000000,40.5,42.53,39.6,42.5,1897400,0
+AZO.US,D,20010919,000000,42.5,44.1,42.5,43.9,2373500,0
+AZO.US,D,20010920,000000,43.9,44.5,42.65,43.37,2231200,0
+AZO.US,D,20010921,000000,42.02,44.29,41.75,44.05,2377900,0
+AZO.US,D,20010924,000000,44.89,47.8,44.89,47.04,1668500,0
+AZO.US,D,20010925,000000,47.1,49.6,47.05,48.95,2544500,0
+AZO.US,D,20010926,000000,48.96,50,48.33,49.62,2409400,0
+AZO.US,D,20010927,000000,49.37,51.6,48.78,50.9,2352100,0
+AZO.US,D,20010928,000000,52.07,52.53,51.3,51.86,2200300,0
+AZO.US,D,20011001,000000,51.99,53.75,51.3,53.46,1908100,0
+AZO.US,D,20011002,000000,53.71,54.69,52.65,53.49,2238000,0
+AZO.US,D,20011003,000000,53.55,54.45,53,53.95,2079600,0
+AZO.US,D,20011004,000000,54.05,54.12,52.26,52.27,1981300,0
+AZO.US,D,20011005,000000,52.28,52.8,51.75,52.8,2192200,0
+AZO.US,D,20011008,000000,52.8,54.28,52.4,54.28,1151300,0
+AZO.US,D,20011009,000000,54.25,55.2,53.75,54.45,2015200,0
+AZO.US,D,20011010,000000,54.4,55.1,54.15,55,1672300,0
+AZO.US,D,20011011,000000,55.25,56.2,55.2,56.04,1628600,0
+AZO.US,D,20011012,000000,56.05,56.05,54.76,55.75,1165300,0
+AZO.US,D,20011015,000000,55.55,56.8,55.2,56.73,926800,0
+AZO.US,D,20011016,000000,56.85,58.18,56.75,58.06,1407500,0
+AZO.US,D,20011017,000000,58.4,58.97,57.31,57.91,1926600,0
+AZO.US,D,20011018,000000,57.9,58.58,57.34,58.39,1185000,0
+AZO.US,D,20011019,000000,58.2,59.95,58.15,59.85,1504500,0
+AZO.US,D,20011022,000000,59.86,59.86,57.87,58.11,1346800,0
+AZO.US,D,20011023,000000,58.11,58.4,57.35,57.78,1581700,0
+AZO.US,D,20011024,000000,57.9,58.1,57.2,57.43,1110900,0
+AZO.US,D,20011025,000000,56.9,57.5,56.76,57.34,1263700,0
+AZO.US,D,20011026,000000,57.27,57.4,56.7,57.27,1395800,0
+AZO.US,D,20011029,000000,57.29,57.29,55.77,55.93,1641900,0
+AZO.US,D,20011030,000000,55.1,55.55,54.25,54.48,1345000,0
+AZO.US,D,20011031,000000,56.45,58.8,55.9,58.53,2181700,0
+AZO.US,D,20011101,000000,58.5,59.24,57.71,59.15,971000,0
+AZO.US,D,20011102,000000,59,60.93,58.9,60.66,888400,0
+AZO.US,D,20011105,000000,61.25,62.5,60.62,62.18,1058900,0
+AZO.US,D,20011106,000000,62.2,64.51,62.14,64.2,2043500,0
+AZO.US,D,20011107,000000,63.95,64.9,62.97,64.36,1029300,0
+AZO.US,D,20011108,000000,65.5,67,65.3,65.45,1741000,0
+AZO.US,D,20011109,000000,65.3,65.31,63.6,64.49,1130600,0
+AZO.US,D,20011112,000000,64.49,65.05,62.5,64.56,943500,0
+AZO.US,D,20011113,000000,65.5,67.18,65.4,66.88,1108400,0
+AZO.US,D,20011114,000000,67,68,66.5,66.85,1566600,0
+AZO.US,D,20011115,000000,66.85,67.65,66.08,66.5,1273800,0
+AZO.US,D,20011116,000000,66.5,66.5,63.86,64.8,1751300,0
+AZO.US,D,20011119,000000,64.85,67.39,64.65,66.6,1100500,0
+AZO.US,D,20011120,000000,66.61,67.55,66,66.88,973900,0
+AZO.US,D,20011121,000000,66.45,66.46,64.61,65.75,558300,0
+AZO.US,D,20011123,000000,65.77,67,65.77,66.83,202000,0
+AZO.US,D,20011126,000000,67.08,67.7,66.4,66.9,604900,0
+AZO.US,D,20011127,000000,66.65,67.3,65.99,66.25,712700,0
+AZO.US,D,20011128,000000,66.15,66.3,65.45,65.76,619100,0
+AZO.US,D,20011129,000000,65.85,67.7,65.79,66.57,887300,0
+AZO.US,D,20011130,000000,66.6,67.6,66.6,67.3,656400,0
+AZO.US,D,20011203,000000,67.3,67.3,65.8,66.27,763000,0
+AZO.US,D,20011204,000000,66.5,66.99,65.6,66.59,852300,0
+AZO.US,D,20011205,000000,74,79.9,71.85,79.15,9469900,0
+AZO.US,D,20011206,000000,79.16,80,76.68,76.9,4733000,0
+AZO.US,D,20011207,000000,76.89,77.5,75.36,76.2,1744400,0
+AZO.US,D,20011210,000000,76,76.2,73.7,73.9,1664600,0
+AZO.US,D,20011211,000000,73.95,74.27,73.4,73.7,1667400,0
+AZO.US,D,20011212,000000,73.2,73.99,72.75,73.2,1523100,0
+AZO.US,D,20011213,000000,73.2,74.5,72.85,73.75,1103800,0
+AZO.US,D,20011214,000000,74,74.55,71.9,73.5,1436900,0
+AZO.US,D,20011217,000000,73.3,73.99,73.22,73.5,782800,0
+AZO.US,D,20011218,000000,73.9,74.36,73.62,73.9,996600,0
+AZO.US,D,20011219,000000,73.65,74.98,72.5,74.75,858400,0
+AZO.US,D,20011220,000000,74.25,75.69,74.25,74.6,1207700,0
+AZO.US,D,20011221,000000,74.64,74.64,73.5,73.55,1288200,0
+AZO.US,D,20011224,000000,73.55,74.64,73.52,74.33,224900,0
+AZO.US,D,20011226,000000,74.33,74.85,72.35,73,3476600,0
+AZO.US,D,20011227,000000,73.1,73.6,72.7,73.03,767700,0
+AZO.US,D,20011228,000000,73.2,73.2,72.74,72.89,698100,0
+AZO.US,D,20011231,000000,73.14,73.25,71.8,71.8,799500,0
+AZO.US,D,20020102,000000,71.85,72.2,69.4,70,1107900,0
+AZO.US,D,20020103,000000,70,70.49,65.25,65.45,2652900,0
+AZO.US,D,20020104,000000,65.9,67.35,65.51,67,2286000,0
+AZO.US,D,20020107,000000,67.45,67.79,66.01,66.14,1083100,0
+AZO.US,D,20020108,000000,66.5,66.95,65.05,65.29,819500,0
+AZO.US,D,20020109,000000,65.59,65.7,64.12,64.2,1369700,0
+AZO.US,D,20020110,000000,64.1,65.41,63.9,65.2,1135500,0
+AZO.US,D,20020111,000000,65.45,65.6,64.71,64.86,893500,0
+AZO.US,D,20020114,000000,64.1,64.75,63.85,63.85,849900,0
+AZO.US,D,20020115,000000,63.93,65.41,63.93,65.14,975100,0
+AZO.US,D,20020116,000000,65.05,65.05,64.28,64.38,663400,0
+AZO.US,D,20020117,000000,64.45,64.6,63.55,63.99,986000,0
+AZO.US,D,20020118,000000,63.99,64.84,63.8,64.42,425300,0
+AZO.US,D,20020122,000000,64.67,65.59,64.61,64.89,760500,0
+AZO.US,D,20020123,000000,63.86,64.51,63.8,64.45,981900,0
+AZO.US,D,20020124,000000,64.45,64.98,61.35,63.74,2175700,0
+AZO.US,D,20020125,000000,63.74,65.65,63.67,64.76,2125100,0
+AZO.US,D,20020128,000000,65.5,66.44,64.11,64.79,2326100,0
+AZO.US,D,20020129,000000,64.79,65.95,63.4,64.14,706900,0
+AZO.US,D,20020130,000000,64.29,67.25,63.65,66.95,1230000,0
+AZO.US,D,20020131,000000,67.6,67.77,66.24,67.65,1038800,0
+AZO.US,D,20020201,000000,68,68.3,66.53,67.11,710900,0
+AZO.US,D,20020204,000000,67,67.62,65.21,65.88,645300,0
+AZO.US,D,20020205,000000,65.88,66.5,64.38,65,895200,0
+AZO.US,D,20020206,000000,65.25,65.4,64.25,64.7,597500,0
+AZO.US,D,20020207,000000,64.86,65.75,64.53,65.02,664900,0
+AZO.US,D,20020208,000000,64.77,65.26,64.4,65.18,598000,0
+AZO.US,D,20020211,000000,65,66.67,65,66.49,717800,0
+AZO.US,D,20020212,000000,66.45,66.66,66,66.19,669100,0
+AZO.US,D,20020213,000000,66.8,67.25,66,66.72,570200,0
+AZO.US,D,20020214,000000,66.73,67.91,66.6,67.87,654100,0
+AZO.US,D,20020215,000000,68,68.2,66.6,67.13,484600,0
+AZO.US,D,20020219,000000,66.52,67.09,65.5,65.93,393900,0
+AZO.US,D,20020220,000000,66.65,68,66.48,68,794800,0
+AZO.US,D,20020221,000000,67.99,69.53,67.86,68.9,1413300,0
+AZO.US,D,20020222,000000,69.4,70.02,66.8,70.01,1775300,0
+AZO.US,D,20020225,000000,70,71.2,68.77,69.9,1927800,0
+AZO.US,D,20020226,000000,70.4,70.7,68.65,69.5,1184700,0
+AZO.US,D,20020227,000000,69.5,69.5,65.63,67,2905500,0
+AZO.US,D,20020228,000000,66.8,67.1,66.05,66.36,1405700,0
+AZO.US,D,20020301,000000,66.36,66.66,63.25,63.9,1496600,0
+AZO.US,D,20020304,000000,63.95,65,63.4,64.06,1176800,0
+AZO.US,D,20020305,000000,63.9,64.21,61.23,62,2015200,0
+AZO.US,D,20020306,000000,61.75,64.4,61.5,64.18,1543800,0
+AZO.US,D,20020307,000000,64.18,66.5,64.18,65.53,1154300,0
+AZO.US,D,20020308,000000,66.45,67,64.22,64.52,1001900,0
+AZO.US,D,20020311,000000,64.75,65.88,63.85,65,1168200,0
+AZO.US,D,20020312,000000,64.4,67.3,64.3,66.8,1563800,0
+AZO.US,D,20020313,000000,67.2,67.8,66.75,67.62,1173500,0
+AZO.US,D,20020314,000000,67.1,68.2,67.1,67.69,986900,0
+AZO.US,D,20020315,000000,68.1,68.7,67.71,68.45,1486600,0
+AZO.US,D,20020318,000000,69,69.65,68.5,69.23,842400,0
+AZO.US,D,20020319,000000,69.24,70.73,69.19,70.35,1301200,0
+AZO.US,D,20020320,000000,70.3,71.46,70.13,70.76,1007200,0
+AZO.US,D,20020321,000000,70.6,70.7,69.21,69.35,1043800,0
+AZO.US,D,20020322,000000,69.1,69.66,68.2,68.6,548600,0
+AZO.US,D,20020325,000000,68.85,69.5,68.45,68.52,704800,0
+AZO.US,D,20020326,000000,68.65,68.65,67.55,67.74,1194800,0
+AZO.US,D,20020327,000000,67.5,68.76,67.3,68.3,545200,0
+AZO.US,D,20020328,000000,68.2,69.25,68.2,68.85,531600,0
+AZO.US,D,20020401,000000,68.6,68.85,66.41,66.44,866800,0
+AZO.US,D,20020402,000000,65.5,66.52,64.48,64.62,1426000,0
+AZO.US,D,20020403,000000,65.05,65.82,64.9,65.48,738300,0
+AZO.US,D,20020404,000000,65.15,67.16,65.15,66.69,668700,0
+AZO.US,D,20020405,000000,66.94,69,66.81,68.56,884600,0
+AZO.US,D,20020408,000000,68.57,70.24,68.2,70.12,583200,0
+AZO.US,D,20020409,000000,70.8,70.9,69.8,69.88,825000,0
+AZO.US,D,20020410,000000,69.88,70.64,69.5,70.4,566800,0
+AZO.US,D,20020411,000000,70.41,71.64,70.41,70.83,809300,0
+AZO.US,D,20020412,000000,70.66,71.2,69.3,70.17,607100,0
+AZO.US,D,20020415,000000,70.18,71.25,70.04,70.91,551000,0
+AZO.US,D,20020416,000000,71.01,72.2,70.55,72.01,859600,0
+AZO.US,D,20020417,000000,72.01,73.5,72,73.25,1111500,0
+AZO.US,D,20020418,000000,73.5,76,73.5,75.34,1975200,0
+AZO.US,D,20020419,000000,75.35,75.49,74.15,74.58,1229800,0
+AZO.US,D,20020422,000000,74.59,74.99,74.2,74.74,780200,0
+AZO.US,D,20020423,000000,74.75,75.5,74.48,75.14,583200,0
+AZO.US,D,20020424,000000,75.02,76.49,74.61,75.88,746000,0
+AZO.US,D,20020425,000000,75.89,79.2,75.35,78.75,1592600,0
+AZO.US,D,20020426,000000,78.76,80,78.13,78.5,1383000,0
+AZO.US,D,20020429,000000,78.5,78.5,74.7,74.75,1130600,0
+AZO.US,D,20020430,000000,74.75,76.6,74.43,76,925900,0
+AZO.US,D,20020501,000000,75.99,76.55,74.2,76.1,1212900,0
+AZO.US,D,20020502,000000,76.1,76.79,75.56,76.2,1052300,0
+AZO.US,D,20020503,000000,76.05,77.15,75.5,75.5,637500,0
+AZO.US,D,20020506,000000,75.75,77.35,75.75,75.9,615500,0
+AZO.US,D,20020507,000000,76.09,77.7,76.09,77,855700,0
+AZO.US,D,20020508,000000,78.4,78.45,76.18,77.32,638400,0
+AZO.US,D,20020509,000000,77,77.65,76.15,76.28,676600,0
+AZO.US,D,20020510,000000,76.29,76.46,75.3,75.55,526800,0
+AZO.US,D,20020513,000000,75.3,75.77,74.55,75.57,481500,0
+AZO.US,D,20020514,000000,76.25,77.3,74.7,75,1341800,0
+AZO.US,D,20020515,000000,74.9,75.2,74.3,74.49,1162800,0
+AZO.US,D,20020516,000000,74.5,74.5,73.5,73.81,788300,0
+AZO.US,D,20020517,000000,73.1,74,72.6,73.7,977800,0
+AZO.US,D,20020520,000000,73.85,76,73.7,75.6,920700,0
+AZO.US,D,20020521,000000,76.3,76.9,72.2,72.7,1636200,0
+AZO.US,D,20020522,000000,75.05,77,73.5,76.67,4415900,0
+AZO.US,D,20020523,000000,77.45,81.4,77.45,81.3,3045600,0
+AZO.US,D,20020524,000000,82.4,83.42,81.5,82.53,1594100,0
+AZO.US,D,20020528,000000,82.8,82.8,80.4,81.31,1444200,0
+AZO.US,D,20020529,000000,81.26,81.8,79.74,80.65,862400,0
+AZO.US,D,20020530,000000,80.2,83.04,79.85,82.56,1400500,0
+AZO.US,D,20020531,000000,82.2,83.44,81.24,81.85,1156800,0
+AZO.US,D,20020603,000000,81.85,82.75,80.84,81.01,775500,0
+AZO.US,D,20020604,000000,80.85,81.2,78.1,78.86,1264400,0
+AZO.US,D,20020605,000000,78.9,81.5,78.7,80.67,1220800,0
+AZO.US,D,20020606,000000,80.67,82,80.5,81.71,807600,0
+AZO.US,D,20020607,000000,81.71,83.25,81.36,82.95,1128000,0
+AZO.US,D,20020610,000000,83.2,84.5,82.33,82.52,1124500,0
+AZO.US,D,20020611,000000,82.52,84.24,82.26,82.27,809300,0
+AZO.US,D,20020612,000000,82.52,82.98,81.65,82.04,919300,0
+AZO.US,D,20020613,000000,81.7,82.24,80.9,81,747100,0
+AZO.US,D,20020614,000000,81,81.1,79.1,80.59,914100,0
+AZO.US,D,20020617,000000,81,82,80.75,81.6,713800,0
+AZO.US,D,20020618,000000,81.6,81.6,80.37,80.83,849500,0
+AZO.US,D,20020619,000000,80.5,82.3,80.1,81.9,1071300,0
+AZO.US,D,20020620,000000,81.9,82.5,81.5,81.78,839300,0
+AZO.US,D,20020621,000000,80,82.07,79.9,80.96,885100,0
+AZO.US,D,20020624,000000,80.35,82.25,80.01,81.35,932500,0
+AZO.US,D,20020625,000000,81.6,82.81,78,78.23,966900,0
+AZO.US,D,20020626,000000,74.5,79.25,72,78.9,2193000,0
+AZO.US,D,20020627,000000,79.5,80.21,77,77.75,1521400,0
+AZO.US,D,20020628,000000,77.8,79.8,77.3,77.3,1022400,0
+AZO.US,D,20020701,000000,77.4,78.9,76.55,76.55,888400,0
+AZO.US,D,20020702,000000,76.55,76.69,72.63,74.2,2168400,0
+AZO.US,D,20020703,000000,73,73.97,70.8,73.68,1816900,0
+AZO.US,D,20020705,000000,74.18,77.1,74.18,77.1,360400,0
+AZO.US,D,20020708,000000,76.85,77.45,74.6,75.28,1130400,0
+AZO.US,D,20020709,000000,75.22,75.9,73.65,73.65,976900,0
+AZO.US,D,20020710,000000,74.1,74.4,71.96,72.11,1205600,0
+AZO.US,D,20020711,000000,71,72.54,66.8,69.7,2836700,0
+AZO.US,D,20020712,000000,69.75,70.9,68.56,69.35,1727500,0
+AZO.US,D,20020715,000000,69.4,69.4,65.21,67.84,2070800,0
+AZO.US,D,20020716,000000,67.1,68.3,65.97,67.25,1452200,0
+AZO.US,D,20020717,000000,68,69.3,65.8,67.19,1581000,0
+AZO.US,D,20020718,000000,67.7,70.2,67.6,68.4,1400900,0
+AZO.US,D,20020719,000000,67,67.58,64.51,64.88,1502200,0
+AZO.US,D,20020722,000000,64.5,66,61.92,62.82,1755200,0
+AZO.US,D,20020723,000000,63.5,64.76,61.5,61.73,1488700,0
+AZO.US,D,20020724,000000,60.05,67.53,59.2,67.19,2699800,0
+AZO.US,D,20020725,000000,66.7,68.05,64.95,67.57,1693000,0
+AZO.US,D,20020726,000000,67.32,69.76,66.95,68.87,1296600,0
+AZO.US,D,20020729,000000,69.5,74,69.45,73.79,1890200,0
+AZO.US,D,20020730,000000,73.79,75.5,72.03,73.87,1835000,0
+AZO.US,D,20020731,000000,73.7,73.88,71.8,73.75,1439300,0
+AZO.US,D,20020801,000000,72.5,72.85,70.69,71.09,1154500,0
+AZO.US,D,20020802,000000,70.5,70.85,66.88,67.96,952300,0
+AZO.US,D,20020805,000000,67,68.45,65.2,65.3,1406300,0
+AZO.US,D,20020806,000000,66.2,68.9,66.2,67.67,1165300,0
+AZO.US,D,20020807,000000,68.95,69.3,66.67,68.5,812400,0
+AZO.US,D,20020808,000000,68.05,68.06,64.5,66.4,2095900,0
+AZO.US,D,20020809,000000,66,67.85,65.31,67.28,1233900,0
+AZO.US,D,20020812,000000,66.6,66.6,64.79,65.25,1092000,0
+AZO.US,D,20020813,000000,65.7,68.32,65.55,66.15,1455000,0
+AZO.US,D,20020814,000000,66.15,69.35,65.5,69.25,1277800,0
+AZO.US,D,20020815,000000,70,72.4,68.53,72.2,1878400,0
+AZO.US,D,20020816,000000,72.15,72.35,70.32,71.56,673900,0
+AZO.US,D,20020819,000000,71.58,73.99,71.25,73.84,770700,0
+AZO.US,D,20020820,000000,73,73.77,71.8,73.56,1166400,0
+AZO.US,D,20020821,000000,73.81,75.2,73.32,75.1,1097600,0
+AZO.US,D,20020822,000000,75,75.6,74.4,74.68,711000,0
+AZO.US,D,20020823,000000,74,74,72.9,73.77,606600,0
+AZO.US,D,20020826,000000,73.78,74.4,72.12,73.81,533200,0
+AZO.US,D,20020827,000000,73.84,74.25,71.54,71.94,686900,0
+AZO.US,D,20020828,000000,71.5,71.94,70.62,71.01,459400,0
+AZO.US,D,20020829,000000,70.45,72.58,69.89,71.91,707900,0
+AZO.US,D,20020830,000000,71.97,73.45,71.8,72.35,675200,0
+AZO.US,D,20020903,000000,72.15,72.83,70.84,71,1240800,0
+AZO.US,D,20020904,000000,70.42,70.7,68.7,70.16,1279300,0
+AZO.US,D,20020905,000000,69.6,71.41,68.55,71.12,843600,0
+AZO.US,D,20020906,000000,72.2,73.4,72.2,73.29,688300,0
+AZO.US,D,20020909,000000,72.8,75.2,72.35,74.71,759600,0
+AZO.US,D,20020910,000000,75.1,76.15,74.64,75.55,1259700,0
+AZO.US,D,20020911,000000,76.5,76.85,75.29,75.45,713300,0
+AZO.US,D,20020912,000000,75.36,75.36,73.05,73.08,714000,0
+AZO.US,D,20020913,000000,72.91,74.82,72.35,74.42,688400,0
+AZO.US,D,20020916,000000,74.55,75.45,74.23,75.25,385100,0
+AZO.US,D,20020917,000000,76.89,76.98,74.88,74.94,934200,0
+AZO.US,D,20020918,000000,73.7,74.99,73.7,74.25,911000,0
+AZO.US,D,20020919,000000,73.5,75.75,73.18,74.78,952300,0
+AZO.US,D,20020920,000000,75.05,76.52,74.84,75.85,1074500,0
+AZO.US,D,20020923,000000,75.5,75.85,74.12,74.78,1004800,0
+AZO.US,D,20020924,000000,74,76.96,72.99,73.05,1642600,0
+AZO.US,D,20020925,000000,76.19,79.5,75,79.27,3872900,0
+AZO.US,D,20020926,000000,79.89,80.99,79,80.85,2105900,0
+AZO.US,D,20020927,000000,80.6,81.96,79.78,79.99,1395700,0
+AZO.US,D,20020930,000000,80,80.24,76.85,78.86,1440800,0
+AZO.US,D,20021001,000000,79.48,81.75,78.1,81.28,1983000,0
+AZO.US,D,20021002,000000,81.4,83.09,80.66,81.4,1577200,0
+AZO.US,D,20021003,000000,81.41,82.67,80.95,80.99,1040000,0
+AZO.US,D,20021004,000000,81.35,81.8,79.61,81.27,1174700,0
+AZO.US,D,20021007,000000,80.97,81.49,79.22,81.07,1578400,0
+AZO.US,D,20021008,000000,81.07,81.85,78.26,80.19,1859400,0
+AZO.US,D,20021009,000000,79,79.99,77.25,77.48,1797100,0
+AZO.US,D,20021010,000000,77.46,80.5,76.76,79.38,1590700,0
+AZO.US,D,20021011,000000,81,82.03,80.3,81.3,1344800,0
+AZO.US,D,20021014,000000,80.8,82.97,80.77,82.45,1204100,0
+AZO.US,D,20021015,000000,84.15,84.76,83,83.5,1705100,0
+AZO.US,D,20021016,000000,83.5,83.5,81.3,82.63,1008900,0
+AZO.US,D,20021017,000000,84.5,84.71,83.4,83.88,937600,0
+AZO.US,D,20021018,000000,83.88,85.8,82.46,85.79,1736300,0
+AZO.US,D,20021021,000000,85.65,88.24,84.65,87.76,1352500,0
+AZO.US,D,20021022,000000,87.76,88.45,86.07,86.7,974600,0
+AZO.US,D,20021023,000000,86.6,87.87,86.36,87.77,884600,0
+AZO.US,D,20021024,000000,88.5,89.34,84.26,85.03,1852600,0
+AZO.US,D,20021025,000000,85.1,86.08,84.16,85.95,1161100,0
+AZO.US,D,20021028,000000,86.25,86.25,82.65,83.11,1050600,0
+AZO.US,D,20021029,000000,82.65,84.3,81.15,84.3,1290400,0
+AZO.US,D,20021030,000000,84.2,84.95,82.72,84.02,988500,0
+AZO.US,D,20021031,000000,84.03,86.5,84.03,85.77,1278400,0
+AZO.US,D,20021101,000000,85.6,88.35,85.41,87.9,1101200,0
+AZO.US,D,20021104,000000,88.35,88.35,85,85.27,1062900,0
+AZO.US,D,20021105,000000,85.27,86.53,84.57,86.43,858900,0
+AZO.US,D,20021106,000000,86.47,86.67,83.95,85.32,1103800,0
+AZO.US,D,20021107,000000,85.1,85.59,83.3,83.8,938100,0
+AZO.US,D,20021108,000000,83.8,84.73,81.8,82.41,700500,0
+AZO.US,D,20021111,000000,82.41,82.42,81.13,81.53,584000,0
+AZO.US,D,20021112,000000,81.53,83.25,80.7,81.77,1206300,0
+AZO.US,D,20021113,000000,81.67,84.6,81.25,84.08,976000,0
+AZO.US,D,20021114,000000,84.65,85.3,83.97,85.15,1008700,0
+AZO.US,D,20021115,000000,84.7,85.24,83.55,85,966500,0
+AZO.US,D,20021118,000000,85.25,85.47,83.35,83.45,786500,0
+AZO.US,D,20021119,000000,83.46,85,82.22,83.38,1003300,0
+AZO.US,D,20021120,000000,83,83.33,82.12,82.8,1630200,0
+AZO.US,D,20021121,000000,83.35,84.75,82.7,84.44,1007200,0
+AZO.US,D,20021122,000000,84.45,85.8,84.36,85.32,828900,0
+AZO.US,D,20021125,000000,85.2,86.45,83.06,83.08,1478100,0
+AZO.US,D,20021126,000000,83.09,83.09,80,80.1,2079400,0
+AZO.US,D,20021127,000000,80.75,83.72,80.34,83.47,849200,0
+AZO.US,D,20021129,000000,83.47,83.6,81.69,81.7,586200,0
+AZO.US,D,20021202,000000,82.65,83.82,79.44,80.06,1316700,0
+AZO.US,D,20021203,000000,80.05,80.05,78.12,78.67,1419700,0
+AZO.US,D,20021204,000000,78.68,80,72,79.53,1281300,0
+AZO.US,D,20021205,000000,79.73,80.17,78.41,79.37,604200,0
+AZO.US,D,20021206,000000,78.37,80.5,78.37,79.96,620000,0
+AZO.US,D,20021209,000000,79.96,79.96,78.29,78.43,732100,0
+AZO.US,D,20021210,000000,78.93,80.47,78.85,80.32,1057100,0
+AZO.US,D,20021211,000000,79.9,80.3,79.39,79.66,1158600,0
+AZO.US,D,20021212,000000,80.11,80.11,72.6,73.56,6028900,0
+AZO.US,D,20021213,000000,71.99,71.99,66.72,68.51,6070600,0
+AZO.US,D,20021216,000000,69.5,70.94,68.9,70.77,2490200,0
+AZO.US,D,20021217,000000,70.27,72.13,70,71.9,1969300,0
+AZO.US,D,20021218,000000,71.05,72.34,70.87,71.65,1365900,0
+AZO.US,D,20021219,000000,71.66,72.35,70.68,71.3,1140500,0
+AZO.US,D,20021220,000000,71.5,71.83,69.91,70.56,1468800,0
+AZO.US,D,20021223,000000,70.26,70.39,69,69.87,1327300,0
+AZO.US,D,20021224,000000,69.8,70.83,69.8,69.87,453300,0
+AZO.US,D,20021226,000000,69.87,71.67,69.87,70.6,649700,0
+AZO.US,D,20021227,000000,70.15,71.14,70.14,70.15,602000,0
+AZO.US,D,20021230,000000,70.05,71.5,69.4,71.24,1064400,0
+AZO.US,D,20021231,000000,71.24,71.8,70.55,70.65,767000,0
+AZO.US,D,20030102,000000,71.2,73.62,71.12,73.55,934900,0
+AZO.US,D,20030103,000000,73.51,73.51,72.55,72.98,1104800,0
+AZO.US,D,20030106,000000,72.99,72.99,70.97,71.06,2549300,0
+AZO.US,D,20030107,000000,70.6,70.95,69.2,69.68,2670400,0
+AZO.US,D,20030108,000000,69.68,69.94,67.62,67.89,1735500,0
+AZO.US,D,20030109,000000,68.51,69.19,68.51,68.96,1207600,0
+AZO.US,D,20030110,000000,68.65,68.91,68.18,68.7,975800,0
+AZO.US,D,20030113,000000,68.9,69.4,66.45,66.45,1561800,0
+AZO.US,D,20030114,000000,66.25,66.42,65.3,65.5,2037600,0
+AZO.US,D,20030115,000000,65.85,65.87,63.55,64.35,1859700,0
+AZO.US,D,20030116,000000,64.35,65.1,63.6,65.1,2297500,0
+AZO.US,D,20030117,000000,65.1,66.2,64.7,66.15,1618000,0
+AZO.US,D,20030121,000000,65.98,66.13,63.57,63.7,1078000,0
+AZO.US,D,20030122,000000,63.6,63.99,60.71,61.1,2333600,0
+AZO.US,D,20030123,000000,62.3,62.79,61.49,62.7,2604600,0
+AZO.US,D,20030124,000000,62.7,62.9,60.09,60.83,1773200,0
+AZO.US,D,20030127,000000,59,60.5,58.21,58.61,1988200,0
+AZO.US,D,20030128,000000,59.6,61.05,58.83,60.75,1838900,0
+AZO.US,D,20030129,000000,60.1,61.42,59.6,61.2,1146700,0
+AZO.US,D,20030130,000000,65.51,67.49,64.1,64.36,4209100,0
+AZO.US,D,20030131,000000,64.05,65.95,64,65.71,1735900,0
+AZO.US,D,20030203,000000,66.1,67,65.55,66.09,2404900,0
+AZO.US,D,20030204,000000,65.85,66.75,64.76,65.5,1703700,0
+AZO.US,D,20030205,000000,65.74,66.3,64.79,65.59,1299300,0
+AZO.US,D,20030206,000000,65.5,65.81,64,64,1428000,0
+AZO.US,D,20030207,000000,64.64,65.17,63.5,64.15,1291400,0
+AZO.US,D,20030210,000000,64.1,64.1,61.75,62.99,1446700,0
+AZO.US,D,20030211,000000,64,64.95,63.76,64.3,1099100,0
+AZO.US,D,20030212,000000,63.8,64.85,63.54,64.23,1060700,0
+AZO.US,D,20030213,000000,63.95,64.34,62.78,63.8,1031500,0
+AZO.US,D,20030214,000000,63.95,65.74,63.3,65.7,1181200,0
+AZO.US,D,20030218,000000,65.89,67.49,65.89,66.66,691100,0
+AZO.US,D,20030219,000000,66.5,66.61,64.5,65.25,966000,0
+AZO.US,D,20030220,000000,65.55,66.25,64.9,66.25,1190400,0
+AZO.US,D,20030221,000000,66.25,66.75,65.61,66.56,1184500,0
+AZO.US,D,20030224,000000,66.6,66.79,64.3,64.5,1048000,0
+AZO.US,D,20030225,000000,64.01,64.96,63.07,64.96,1322000,0
+AZO.US,D,20030226,000000,64.96,65.35,64.32,64.86,1099900,0
+AZO.US,D,20030227,000000,62.5,65.75,62.5,65.5,1140400,0
+AZO.US,D,20030228,000000,65.75,66.15,65.37,65.8,881100,0
+AZO.US,D,20030303,000000,66.25,66.99,65.66,66.03,885200,0
+AZO.US,D,20030304,000000,65.3,65.45,62.78,63,1509700,0
+AZO.US,D,20030305,000000,61.11,64.57,61.11,64.5,2297600,0
+AZO.US,D,20030306,000000,64.3,64.7,63.7,64.06,1396300,0
+AZO.US,D,20030307,000000,64.07,65.52,63.47,65.13,1425500,0
+AZO.US,D,20030310,000000,65.03,65.25,64.04,64.25,698900,0
+AZO.US,D,20030311,000000,64.25,64.77,63.87,64.21,1264600,0
+AZO.US,D,20030312,000000,64.21,64.5,63.8,64.5,810600,0
+AZO.US,D,20030313,000000,65.95,69.1,65.8,68.97,1836200,0
+AZO.US,D,20030314,000000,69,69.97,68.77,69.97,1744600,0
+AZO.US,D,20030317,000000,69.97,72.4,69.25,72.34,1430300,0
+AZO.US,D,20030318,000000,72.34,72.46,70.57,71.2,1213500,0
+AZO.US,D,20030319,000000,71.4,72.05,70.34,71.18,939700,0
+AZO.US,D,20030320,000000,71.18,71.61,70.1,71.14,1034400,0
+AZO.US,D,20030321,000000,71.6,73.22,71.29,73.15,1114600,0
+AZO.US,D,20030324,000000,73.16,73.16,70.11,70.37,1258700,0
+AZO.US,D,20030325,000000,70.85,72.33,70.61,72.05,959100,0
+AZO.US,D,20030326,000000,72.05,72.6,71.39,72,1357500,0
+AZO.US,D,20030327,000000,71.7,71.72,70.85,70.85,1196600,0
+AZO.US,D,20030328,000000,70.6,70.78,69.62,69.82,782600,0
+AZO.US,D,20030331,000000,68.35,69.61,67.4,68.71,1333300,0
+AZO.US,D,20030401,000000,68.9,70.03,67.91,69.5,1188200,0
+AZO.US,D,20030402,000000,70.3,72.49,70.3,72.2,925600,0
+AZO.US,D,20030403,000000,72.5,76.36,72.39,75.41,2337400,0
+AZO.US,D,20030404,000000,75.41,76.62,75.41,76.38,1529000,0
+AZO.US,D,20030407,000000,77.11,79,76.52,76.61,1051700,0
+AZO.US,D,20030408,000000,76.36,76.36,75.38,75.57,1482300,0
+AZO.US,D,20030409,000000,74.85,74.98,73.82,74.04,1617900,0
+AZO.US,D,20030410,000000,74.06,74.99,73.65,74.9,857900,0
+AZO.US,D,20030411,000000,75.45,75.85,74.9,75.24,664500,0
+AZO.US,D,20030414,000000,75.33,76.72,74.8,76.49,687900,0
+AZO.US,D,20030415,000000,76.35,77.86,75.84,77.79,1071300,0
+AZO.US,D,20030416,000000,77.79,77.79,74.5,75.1,1230700,0
+AZO.US,D,20030421,000000,76.99,76.99,75.12,75.75,949200,0
+AZO.US,D,20030422,000000,75.79,78.84,75.57,78.5,1204000,0
+AZO.US,D,20030423,000000,78.5,80.3,78.15,80,1601100,0
+AZO.US,D,20030424,000000,79.9,79.9,78.65,79.31,678400,0
+AZO.US,D,20030425,000000,79.31,79.31,77.92,78.13,787300,0
+AZO.US,D,20030428,000000,78.05,80.26,78.05,79.32,1054800,0
+AZO.US,D,20030429,000000,79.4,80.49,78.84,80.34,1171200,0
+AZO.US,D,20030430,000000,80.2,81.34,79.81,80.81,1163300,0
+AZO.US,D,20030501,000000,80.4,80.96,79.39,80.96,1231400,0
+AZO.US,D,20030502,000000,80.96,82.7,80.6,82.47,1100000,0
+AZO.US,D,20030505,000000,83.47,84.56,82.41,83.6,1102900,0
+AZO.US,D,20030506,000000,83.6,85.85,83.46,85.63,2060600,0
+AZO.US,D,20030507,000000,85.3,85.99,84.55,84.99,1607100,0
+AZO.US,D,20030508,000000,84.56,85.88,84.49,85.1,1202900,0
+AZO.US,D,20030509,000000,85.35,87,84.79,86.85,1011000,0
+AZO.US,D,20030512,000000,86.86,87.68,86.4,87.41,1513500,0
+AZO.US,D,20030513,000000,87.41,87.65,86.6,86.6,1165700,0
+AZO.US,D,20030514,000000,86.75,86.96,84.83,84.98,1545200,0
+AZO.US,D,20030515,000000,85.9,86.29,85.01,85.55,2297800,0
+AZO.US,D,20030516,000000,85.15,86,83.01,84,2048500,0
+AZO.US,D,20030519,000000,83.5,84.05,82.85,83.01,1172400,0
+AZO.US,D,20030520,000000,82.88,85.18,82.71,83.15,1161800,0
+AZO.US,D,20030521,000000,83.23,84.75,83.2,84.21,1491100,0
+AZO.US,D,20030522,000000,84.12,86.26,84.11,85.6,812500,0
+AZO.US,D,20030523,000000,85.01,85.11,84.15,84.92,825400,0
+AZO.US,D,20030527,000000,84.42,88.07,84.12,87.41,1864200,0
+AZO.US,D,20030528,000000,85.54,87,83.32,83.74,3317400,0
+AZO.US,D,20030529,000000,83.74,84.39,82.6,83.45,1839500,0
+AZO.US,D,20030530,000000,83.6,84.59,82.44,83.68,1895600,0
+AZO.US,D,20030602,000000,83.8,84.2,82.17,82.29,1695100,0
+AZO.US,D,20030603,000000,81.8,82.06,80.26,81.87,1842600,0
+AZO.US,D,20030604,000000,81.38,83,81.3,82.4,1615300,0
+AZO.US,D,20030605,000000,82.41,83.9,81.75,83.63,1112700,0
+AZO.US,D,20030606,000000,84.05,84.6,81.82,81.87,1155900,0
+AZO.US,D,20030609,000000,81.87,83.11,79.68,80.14,1367100,0
+AZO.US,D,20030610,000000,80.54,81.07,80.46,81.04,798700,0
+AZO.US,D,20030611,000000,81.04,81.49,79.91,81.05,1151500,0
+AZO.US,D,20030612,000000,81.7,82.48,81.17,81.69,941700,0
+AZO.US,D,20030613,000000,81.45,81.73,78.82,79.08,1307000,0
+AZO.US,D,20030616,000000,79.09,79.17,77.15,77.8,2252700,0
+AZO.US,D,20030617,000000,77.81,79.15,77.81,79.15,1381500,0
+AZO.US,D,20030618,000000,79.15,79.15,76,76.45,1975200,0
+AZO.US,D,20030619,000000,76.7,77.15,75.55,76.83,1472800,0
+AZO.US,D,20030620,000000,76.56,77.3,75.6,76.65,2182100,0
+AZO.US,D,20030623,000000,76.7,77.18,75.43,76.96,1243600,0
+AZO.US,D,20030624,000000,76.51,77.18,74.83,76.07,1791200,0
+AZO.US,D,20030625,000000,76.07,77,75.57,75.59,1444000,0
+AZO.US,D,20030626,000000,76,76,74.77,75.45,1291500,0
+AZO.US,D,20030627,000000,75.65,77.25,75.6,77.03,1460900,0
+AZO.US,D,20030630,000000,77.6,78.63,75.87,75.97,1205900,0
+AZO.US,D,20030701,000000,75.97,75.97,73.8,75.39,1463100,0
+AZO.US,D,20030702,000000,75.39,75.78,74.7,75.63,922300,0
+AZO.US,D,20030703,000000,75.6,76.07,75.36,75.98,611800,0
+AZO.US,D,20030707,000000,76,76.83,75.58,76.83,1236000,0
+AZO.US,D,20030708,000000,76.83,79.28,76.54,79.28,1410600,0
+AZO.US,D,20030709,000000,79.05,79.48,77.9,78.28,969000,0
+AZO.US,D,20030710,000000,77,77,74.84,76.26,1859100,0
+AZO.US,D,20030711,000000,76.6,77.54,75.29,77.33,1195300,0
+AZO.US,D,20030714,000000,77.95,79.3,77.2,78.86,1171100,0
+AZO.US,D,20030715,000000,79.25,80.33,79,79.45,1186700,0
+AZO.US,D,20030716,000000,79.45,79.45,77.89,78.37,580700,0
+AZO.US,D,20030717,000000,78.37,79.35,77.74,78.93,1034900,0
+AZO.US,D,20030718,000000,79.17,79.66,78.68,79.42,650200,0
+AZO.US,D,20030721,000000,79.42,79.42,77.5,77.64,1030100,0
+AZO.US,D,20030722,000000,78.2,78.28,77.15,77.75,946400,0
+AZO.US,D,20030723,000000,77.9,78.98,77.22,78.84,664400,0
+AZO.US,D,20030724,000000,79.3,79.75,78.74,78.77,793300,0
+AZO.US,D,20030725,000000,78.77,80.3,78.69,80.17,575600,0
+AZO.US,D,20030728,000000,80.6,82.97,80.6,82.97,1471100,0
+AZO.US,D,20030729,000000,82.97,84.75,82.85,83.75,1407900,0
+AZO.US,D,20030730,000000,83.5,83.85,82.93,83.58,642700,0
+AZO.US,D,20030731,000000,83.92,84.73,83.15,83.26,573000,0
+AZO.US,D,20030801,000000,83.51,83.81,82.45,82.65,812400,0
+AZO.US,D,20030804,000000,82.65,82.7,81.2,82.14,648100,0
+AZO.US,D,20030805,000000,82.14,82.14,79.8,80.03,938900,0
+AZO.US,D,20030806,000000,79.4,81.56,79.2,80.58,617700,0
+AZO.US,D,20030807,000000,80.33,81.33,79.82,80.63,664400,0
+AZO.US,D,20030808,000000,80.92,83.44,80.92,82.91,741100,0
+AZO.US,D,20030811,000000,82.91,83.89,82.09,82.88,406500,0
+AZO.US,D,20030812,000000,82.96,83.88,82.4,83.88,402300,0
+AZO.US,D,20030813,000000,84.35,85.73,84.27,85.7,961100,0
+AZO.US,D,20030814,000000,85.45,86.45,85.05,86.45,1010100,0
+AZO.US,D,20030815,000000,85.8,86.92,85.75,86.83,607800,0
+AZO.US,D,20030818,000000,86.31,87.75,86.01,87.05,650000,0
+AZO.US,D,20030819,000000,87.05,87.7,86.36,87.65,901000,0
+AZO.US,D,20030820,000000,87.65,89.25,87.12,88.61,812500,0
+AZO.US,D,20030821,000000,88.83,90.55,88.83,90.55,1131900,0
+AZO.US,D,20030822,000000,91.9,91.9,89.15,89.76,770800,0
+AZO.US,D,20030825,000000,89.51,90.5,89.37,90.5,676700,0
+AZO.US,D,20030826,000000,90.4,90.5,88.4,89.33,751100,0
+AZO.US,D,20030827,000000,89.23,90.46,88.76,90.07,696800,0
+AZO.US,D,20030828,000000,90.08,90.08,88.4,89.87,825400,0
+AZO.US,D,20030829,000000,90.12,92.29,89.86,91.8,1045600,0
+AZO.US,D,20030902,000000,92.5,93.45,91.17,91.64,1511700,0
+AZO.US,D,20030903,000000,91.2,91.2,89.5,89.8,1876100,0
+AZO.US,D,20030904,000000,89.2,89.5,88.5,89.18,1168800,0
+AZO.US,D,20030905,000000,89.2,89.68,88.25,88.74,987800,0
+AZO.US,D,20030908,000000,88.65,90.28,88.47,89.79,1010300,0
+AZO.US,D,20030909,000000,89.89,89.89,86.03,86.03,1758700,0
+AZO.US,D,20030910,000000,86.28,89.04,86.28,87.5,1125400,0
+AZO.US,D,20030911,000000,87.5,88.1,86.85,87.33,831100,0
+AZO.US,D,20030912,000000,87.34,87.95,86.44,87.87,708700,0
+AZO.US,D,20030915,000000,87.86,88.1,86.9,87.29,794400,0
+AZO.US,D,20030916,000000,87.29,87.81,86.2,87.5,661400,0
+AZO.US,D,20030917,000000,87.3,88.25,87,87.6,666200,0
+AZO.US,D,20030918,000000,87.35,89.69,87.35,88.81,1256700,0
+AZO.US,D,20030919,000000,88.82,90.35,88.75,89.69,1021800,0
+AZO.US,D,20030922,000000,88.89,91.2,88.89,89.73,1534900,0
+AZO.US,D,20030923,000000,89,94.74,87.56,94.09,4106900,0
+AZO.US,D,20030924,000000,94.09,96.1,93.59,94.51,2060100,0
+AZO.US,D,20030925,000000,93.2,93.58,90.51,92.06,1181800,0
+AZO.US,D,20030926,000000,91.3,92.87,90.59,91.1,1131300,0
+AZO.US,D,20030929,000000,92,93.1,90.98,91.6,874900,0
+AZO.US,D,20030930,000000,91.6,91.74,89.4,89.53,1218200,0
+AZO.US,D,20031001,000000,89.53,93.11,89.31,92.68,814200,0
+AZO.US,D,20031002,000000,92.68,94.31,91.2,92.63,995800,0
+AZO.US,D,20031003,000000,94,94.41,92.51,93.07,755700,0
+AZO.US,D,20031006,000000,93.07,94.44,92.75,93.55,634800,0
+AZO.US,D,20031007,000000,93.25,94.19,92.3,93.65,669100,0
+AZO.US,D,20031008,000000,93.65,93.65,92.08,92.49,747400,0
+AZO.US,D,20031009,000000,93,93.55,92.1,92.76,862000,0
+AZO.US,D,20031010,000000,93,93.46,92.25,92.65,402700,0
+AZO.US,D,20031013,000000,92.66,93.95,92.61,93.02,505600,0
+AZO.US,D,20031014,000000,93.27,94.96,93.05,94.42,674500,0
+AZO.US,D,20031015,000000,94.5,94.5,93.07,93.57,532700,0
+AZO.US,D,20031016,000000,93.57,94.18,92.8,93.94,626100,0
+AZO.US,D,20031017,000000,94.12,94.42,92.93,93.06,510400,0
+AZO.US,D,20031020,000000,93.06,93.96,93.03,93.88,320000,0
+AZO.US,D,20031021,000000,94.5,95.01,93.79,94.69,713000,0
+AZO.US,D,20031022,000000,94.69,94.69,93.8,94.23,535200,0
+AZO.US,D,20031023,000000,94,96,93.8,95.58,544400,0
+AZO.US,D,20031024,000000,95.58,95.69,94.4,95.45,832000,0
+AZO.US,D,20031027,000000,95.6,98.26,95.6,97.97,851700,0
+AZO.US,D,20031028,000000,97.97,100.37,97.92,100.34,1332000,0
+AZO.US,D,20031029,000000,100.04,101.83,99.99,101.65,1107100,0
+AZO.US,D,20031030,000000,101.65,103.53,101.39,103.53,1410200,0
+AZO.US,D,20031031,000000,103.53,103.53,95.89,96.1,4928800,0
+AZO.US,D,20031103,000000,96.34,97.25,95.42,96.6,1789712,0
+AZO.US,D,20031104,000000,96.6,97.54,96.14,97.31,1094409,0
+AZO.US,D,20031105,000000,97.21,97.46,96.16,96.63,812700,0
+AZO.US,D,20031106,000000,96.85,96.85,95.6,96.12,1034900,0
+AZO.US,D,20031107,000000,96.12,96.12,92.85,93.3,2165200,0
+AZO.US,D,20031110,000000,93.3,93.48,90.44,90.55,1445600,0
+AZO.US,D,20031111,000000,91,93.32,90.75,92.9,4180700,0
+AZO.US,D,20031112,000000,93,93.67,92.35,93.63,1188400,0
+AZO.US,D,20031113,000000,93.2,93.6,92.03,93.14,1269400,0
+AZO.US,D,20031114,000000,93.15,93.3,91.52,91.52,1270200,0
+AZO.US,D,20031117,000000,91.3,91.82,90.4,90.88,863100,0
+AZO.US,D,20031118,000000,90.75,91.8,90.74,91.1,1034200,0
+AZO.US,D,20031119,000000,91.1,91.4,90.28,90.9,559700,0
+AZO.US,D,20031120,000000,90.65,92.18,90.64,91.36,692400,0
+AZO.US,D,20031121,000000,91.9,93.17,91.13,92.95,925900,0
+AZO.US,D,20031124,000000,93.2,95.45,93,95.32,1472800,0
+AZO.US,D,20031125,000000,95.32,96.4,95.01,96,876400,0
+AZO.US,D,20031126,000000,96.01,96.25,95.11,95.95,398300,0
+AZO.US,D,20031128,000000,95.95,96.38,95.56,95.66,244800,0
+AZO.US,D,20031201,000000,96,97.9,95.51,97.76,889800,0
+AZO.US,D,20031202,000000,97.67,97.67,96,96.15,790400,0
+AZO.US,D,20031203,000000,96.32,96.5,94.2,94.25,591400,0
+AZO.US,D,20031204,000000,94.25,95.38,91.24,93,1322900,0
+AZO.US,D,20031205,000000,93,93.1,91.6,91.63,692500,0
+AZO.US,D,20031208,000000,91.55,93.31,91.52,92.33,749100,0
+AZO.US,D,20031209,000000,92.5,92.78,91.34,91.34,1799000,0
+AZO.US,D,20031210,000000,86.5,87,76.2,80.25,13667200,0
+AZO.US,D,20031211,000000,80.25,81.83,79.3,81.1,4646700,0
+AZO.US,D,20031212,000000,81.1,82.47,80.3,82.16,2970700,0
+AZO.US,D,20031215,000000,82.49,82.49,81.19,81.48,2350600,0
+AZO.US,D,20031216,000000,80.25,81.19,80.25,80.88,2022100,0
+AZO.US,D,20031217,000000,80.15,82.25,80.15,81.6,1546200,0
+AZO.US,D,20031218,000000,81.75,82.64,81.75,82.33,1249900,0
+AZO.US,D,20031219,000000,82.5,83.13,82.21,82.71,1416600,0
+AZO.US,D,20031222,000000,82.36,82.96,81.77,82.84,935600,0
+AZO.US,D,20031223,000000,83.09,83.6,82.68,83.11,912800,0
+AZO.US,D,20031224,000000,83.12,83.9,83.11,83.62,285700,0
+AZO.US,D,20031226,000000,83.62,84.39,83.62,83.7,322900,0
+AZO.US,D,20031229,000000,83.93,84.55,83.6,84.5,646300,0
+AZO.US,D,20031230,000000,84.32,84.86,83.9,84.71,468400,0
+AZO.US,D,20031231,000000,84.71,85.51,84.69,85.21,504500,0
+AZO.US,D,20040102,000000,85.1,86,83.85,84.18,925100,0
+AZO.US,D,20040105,000000,84.22,84.36,82.6,83.2,1596900,0
+AZO.US,D,20040106,000000,82.7,85.22,82.7,84.93,1388900,0
+AZO.US,D,20040107,000000,84.8,85.29,83.78,84.6,1132000,0
+AZO.US,D,20040108,000000,84.68,85.3,84.01,84.41,909900,0
+AZO.US,D,20040109,000000,84.4,85.71,83.68,83.86,908700,0
+AZO.US,D,20040112,000000,83.87,84.1,82.83,83.9,907000,0
+AZO.US,D,20040113,000000,85.65,85.84,84.22,85.62,1046900,0
+AZO.US,D,20040114,000000,85.63,85.8,84.95,85,504600,0
+AZO.US,D,20040115,000000,85.05,86.2,84.17,85.55,1223600,0
+AZO.US,D,20040116,000000,85.7,85.87,84.59,84.67,747800,0
+AZO.US,D,20040120,000000,84.68,84.68,83.54,84.23,1176000,0
+AZO.US,D,20040121,000000,84.6,86.18,84.25,86.05,1045800,0
+AZO.US,D,20040122,000000,85.8,86.89,85.31,86.48,719300,0
+AZO.US,D,20040123,000000,86.25,86.7,85.45,85.74,457000,0
+AZO.US,D,20040126,000000,85.45,86.01,84.5,85.51,668500,0
+AZO.US,D,20040127,000000,85.61,86.31,85.61,85.9,523100,0
+AZO.US,D,20040128,000000,86.1,86.34,83.77,84,661900,0
+AZO.US,D,20040129,000000,84,84.87,83.74,84.73,598800,0
+AZO.US,D,20040130,000000,84.6,85.23,84.05,84.32,711900,0
+AZO.US,D,20040202,000000,84.33,85.93,83.92,84.6,864900,0
+AZO.US,D,20040203,000000,84.2,85.73,83.57,85.31,727000,0
+AZO.US,D,20040204,000000,85.1,86.59,85.02,86.25,919200,0
+AZO.US,D,20040205,000000,86.4,87.25,86.28,86.69,998000,0
+AZO.US,D,20040206,000000,86.94,89.02,86.72,88.62,718100,0
+AZO.US,D,20040209,000000,88.75,90.48,87.8,89.8,1051600,0
+AZO.US,D,20040210,000000,89.7,89.95,88.89,89.66,695300,0
+AZO.US,D,20040211,000000,89.65,91.42,89.55,91.25,604000,0
+AZO.US,D,20040212,000000,91,91,90.12,90.39,571400,0
+AZO.US,D,20040213,000000,90.29,90.69,88.26,88.84,1205500,0
+AZO.US,D,20040217,000000,88.04,89.7,88,89.15,1218300,0
+AZO.US,D,20040218,000000,89.15,89.9,88.9,89.35,591900,0
+AZO.US,D,20040219,000000,89.35,89.85,88.85,88.96,988100,0
+AZO.US,D,20040220,000000,89.35,91.02,89.3,90.3,1030300,0
+AZO.US,D,20040223,000000,90.55,91,90.05,90.33,472900,0
+AZO.US,D,20040224,000000,89.83,90.1,88.52,88.79,1204700,0
+AZO.US,D,20040225,000000,89.24,90.42,89.08,90.18,608600,0
+AZO.US,D,20040226,000000,89.5,91.24,88.25,90.55,862900,0
+AZO.US,D,20040227,000000,90.3,91.59,89.24,89.7,778200,0
+AZO.US,D,20040301,000000,90.05,90.2,89.1,89.68,802100,0
+AZO.US,D,20040302,000000,89.5,89.74,88.25,88.4,1349700,0
+AZO.US,D,20040303,000000,82.73,85.89,82.05,83.64,5826600,0
+AZO.US,D,20040304,000000,83.63,84.95,82.64,83.68,2256700,0
+AZO.US,D,20040305,000000,83.69,85.29,83.1,85.01,1192100,0
+AZO.US,D,20040308,000000,85.23,85.75,84.9,85.32,906500,0
+AZO.US,D,20040309,000000,85.22,85.95,84.92,85.7,933000,0
+AZO.US,D,20040310,000000,85.65,85.86,84.46,84.46,969900,0
+AZO.US,D,20040311,000000,83.86,84.4,82.66,82.75,1257800,0
+AZO.US,D,20040312,000000,82.55,85,82.25,83.02,1228100,0
+AZO.US,D,20040315,000000,83.03,83.3,82.42,82.5,785400,0
+AZO.US,D,20040316,000000,83.1,83.92,82.72,83.57,915200,0
+AZO.US,D,20040317,000000,83.6,84.19,83.46,83.7,776200,0
+AZO.US,D,20040318,000000,83.71,85.2,83.41,84.45,1268800,0
+AZO.US,D,20040319,000000,84.1,84.3,83.3,83.68,1142300,0
+AZO.US,D,20040322,000000,83.68,84.9,82.55,84.56,1082800,0
+AZO.US,D,20040323,000000,84.6,85.54,84.45,84.93,1266600,0
+AZO.US,D,20040324,000000,84.55,85,84.25,84.39,693600,0
+AZO.US,D,20040325,000000,84.79,85.87,84.6,85.7,868400,0
+AZO.US,D,20040326,000000,85.45,85.87,85.3,85.52,688600,0
+AZO.US,D,20040329,000000,85.52,85.8,85.29,85.45,911600,0
+AZO.US,D,20040330,000000,85.45,86.1,85.07,85.87,849200,0
+AZO.US,D,20040331,000000,85.94,85.97,85.35,85.97,1049900,0
+AZO.US,D,20040401,000000,85.77,86.96,85.5,86.71,941700,0
+AZO.US,D,20040402,000000,86.63,86.75,84.02,85.6,2210300,0
+AZO.US,D,20040405,000000,85.6,86.42,85.34,86.26,1502700,0
+AZO.US,D,20040406,000000,85.86,86.06,85.5,85.6,1088100,0
+AZO.US,D,20040407,000000,85.4,85.46,84.61,84.9,1053800,0
+AZO.US,D,20040408,000000,85.2,85.39,84.01,84.25,858700,0
+AZO.US,D,20040412,000000,84.35,84.35,83.38,83.41,1010700,0
+AZO.US,D,20040413,000000,83.67,83.67,81.46,81.7,1681100,0
+AZO.US,D,20040414,000000,81.5,82.55,81.16,81.49,1357200,0
+AZO.US,D,20040415,000000,82.1,83.5,82.05,83.02,835100,0
+AZO.US,D,20040416,000000,83.52,84.42,82.41,83.26,696000,0
+AZO.US,D,20040419,000000,83.11,83.17,82.1,82.63,660200,0
+AZO.US,D,20040420,000000,84,87.15,84,86.09,2904300,0
+AZO.US,D,20040421,000000,86.09,86.09,84.67,84.67,1703600,0
+AZO.US,D,20040422,000000,85.2,87.49,85.09,87.1,838800,0
+AZO.US,D,20040423,000000,86.85,86.85,85.7,85.95,714800,0
+AZO.US,D,20040426,000000,85.95,87.08,85.23,85.85,618000,0
+AZO.US,D,20040427,000000,86.1,87.16,85.85,86.75,586200,0
+AZO.US,D,20040428,000000,86.75,89.09,86.43,88.01,1552600,0
+AZO.US,D,20040429,000000,88.01,88.62,87.3,87.66,1186400,0
+AZO.US,D,20040430,000000,87.77,88.4,87.4,87.57,795200,0
+AZO.US,D,20040503,000000,87.58,88.8,87.42,88.33,799500,0
+AZO.US,D,20040504,000000,88.08,88.2,85.51,86.05,1221900,0
+AZO.US,D,20040505,000000,86.6,86.9,86.21,86.47,600000,0
+AZO.US,D,20040506,000000,86.4,86.4,84.47,85.04,614300,0
+AZO.US,D,20040507,000000,84.8,85.15,83.01,83.5,922500,0
+AZO.US,D,20040510,000000,83.1,83.77,83.1,83.51,1288200,0
+AZO.US,D,20040511,000000,83.52,84.74,83.5,84.25,612300,0
+AZO.US,D,20040512,000000,84.26,85.06,83.85,84.79,1293300,0
+AZO.US,D,20040513,000000,84.8,84.8,84.01,84.3,1039900,0
+AZO.US,D,20040514,000000,84.3,84.85,84.02,84.25,1034600,0
+AZO.US,D,20040517,000000,84,84.09,82.76,83.06,935500,0
+AZO.US,D,20040518,000000,83.9,84.66,83.5,84.05,877700,0
+AZO.US,D,20040519,000000,84.4,84.77,83.7,83.7,812900,0
+AZO.US,D,20040520,000000,83.7,83.76,82.41,82.72,1171000,0
+AZO.US,D,20040521,000000,82.62,83.95,82.31,82.64,1289200,0
+AZO.US,D,20040524,000000,82.75,84.5,82.53,84.3,897500,0
+AZO.US,D,20040525,000000,84.45,85.9,83.1,83.38,2197100,0
+AZO.US,D,20040526,000000,82.25,85.09,81.6,83.79,2769200,0
+AZO.US,D,20040527,000000,85.3,86.4,84.28,84.69,1856700,0
+AZO.US,D,20040528,000000,84.99,87.05,84.77,86.75,983700,0
+AZO.US,D,20040601,000000,87,87.44,86.95,87.44,1106200,0
+AZO.US,D,20040602,000000,87.48,87.6,86.9,87.03,882700,0
+AZO.US,D,20040603,000000,87.04,88.15,86.98,87.82,965100,0
+AZO.US,D,20040604,000000,88.2,88.3,87.19,87.53,908000,0
+AZO.US,D,20040607,000000,87.78,88.74,87.69,88.65,680100,0
+AZO.US,D,20040608,000000,88.5,89,88.33,88.95,641200,0
+AZO.US,D,20040609,000000,88.85,89.96,88.19,89.2,913200,0
+AZO.US,D,20040610,000000,89.7,90.19,88.72,89.18,575600,0
+AZO.US,D,20040614,000000,88.35,89.51,88.31,89.38,732400,0
+AZO.US,D,20040615,000000,89.38,89.75,88.49,88.76,689700,0
+AZO.US,D,20040616,000000,88.76,89.14,88.2,88.71,585600,0
+AZO.US,D,20040617,000000,88.56,88.56,87.76,87.85,632700,0
+AZO.US,D,20040618,000000,87.67,89,87.33,88.76,1113500,0
+AZO.US,D,20040621,000000,88.76,89.25,88.47,88.53,668400,0
+AZO.US,D,20040622,000000,88.73,89.33,88.04,88.49,645600,0
+AZO.US,D,20040623,000000,88.56,88.88,87.95,88.8,795100,0
+AZO.US,D,20040624,000000,88.63,90.52,88.52,89.32,726900,0
+AZO.US,D,20040625,000000,89.57,90.52,89.44,89.8,564700,0
+AZO.US,D,20040628,000000,89.86,90.2,89.55,89.6,534400,0
+AZO.US,D,20040629,000000,89.5,89.5,87.93,88.22,431000,0
+AZO.US,D,20040630,000000,83.5,84.25,80.05,80.1,4829000,0
+AZO.US,D,20040701,000000,80.1,81.1,79.77,80,1805700,0
+AZO.US,D,20040702,000000,80.1,80.25,78.52,78.8,1158100,0
+AZO.US,D,20040706,000000,78.8,79.94,78.5,79.09,1097900,0
+AZO.US,D,20040707,000000,79.01,79.28,78.22,78.93,1057800,0
+AZO.US,D,20040708,000000,78.35,78.45,77.76,77.81,1466700,0
+AZO.US,D,20040709,000000,78,78.8,77.86,78.28,876600,0
+AZO.US,D,20040712,000000,77.9,78.28,77.51,78.09,909700,0
+AZO.US,D,20040713,000000,77.84,78.05,77.27,77.68,978000,0
+AZO.US,D,20040714,000000,77.43,78.15,77.2,77.5,1208400,0
+AZO.US,D,20040715,000000,77.35,77.88,76.61,76.72,1328400,0
+AZO.US,D,20040716,000000,76.95,76.95,75.28,75.35,1850800,0
+AZO.US,D,20040719,000000,75.36,75.57,74.84,75.08,1154600,0
+AZO.US,D,20040720,000000,75.2,77.13,75.2,77.05,1188500,0
+AZO.US,D,20040721,000000,77.25,77.5,76.47,76.55,1420500,0
+AZO.US,D,20040722,000000,76.4,76.8,75.22,75.87,1546200,0
+AZO.US,D,20040723,000000,75.8,76.8,75.69,76.37,1351800,0
+AZO.US,D,20040726,000000,76.27,76.41,75.15,75.96,850600,0
+AZO.US,D,20040727,000000,75.79,77.25,75.79,77.25,669900,0
+AZO.US,D,20040728,000000,77.15,77.22,75.65,76.22,1216200,0
+AZO.US,D,20040729,000000,76.47,76.94,76.23,76.71,661400,0
+AZO.US,D,20040730,000000,76.74,77.3,76.24,77.2,465700,0
+AZO.US,D,20040802,000000,77.21,77.9,76.26,77.55,719700,0
+AZO.US,D,20040803,000000,77.4,77.43,75.06,75.26,1036100,0
+AZO.US,D,20040804,000000,74.9,75.24,74.02,74.6,1063500,0
+AZO.US,D,20040805,000000,74.75,74.92,72.15,72.25,1865200,0
+AZO.US,D,20040806,000000,71.55,74.66,70.35,73.81,1704200,0
+AZO.US,D,20040809,000000,74.3,75.27,74.09,74.17,958700,0
+AZO.US,D,20040810,000000,74.37,75.54,74.31,75.39,680300,0
+AZO.US,D,20040811,000000,75.25,76.49,75.02,75.76,830300,0
+AZO.US,D,20040812,000000,75.26,75.53,73.45,73.6,1361300,0
+AZO.US,D,20040813,000000,73.81,74.37,73.32,74.15,837500,0
+AZO.US,D,20040816,000000,74.3,77.57,74.3,77.1,1118200,0
+AZO.US,D,20040817,000000,77.48,79,77.45,77.85,775900,0
+AZO.US,D,20040818,000000,77.6,77.75,76.62,77,860100,0
+AZO.US,D,20040819,000000,76.62,77.28,76.26,77.06,674300,0
+AZO.US,D,20040820,000000,77.06,78.12,76.93,77.73,581900,0
+AZO.US,D,20040823,000000,77.83,77.86,76.02,76.08,826200,0
+AZO.US,D,20040824,000000,76.3,76.49,75.44,75.45,841200,0
+AZO.US,D,20040825,000000,75.58,75.74,74.66,75.29,1162100,0
+AZO.US,D,20040826,000000,75.39,76.32,75.39,75.94,410200,0
+AZO.US,D,20040827,000000,75.9,75.93,75.1,75.36,646400,0
+AZO.US,D,20040830,000000,75.25,75.3,74.69,74.73,475600,0
+AZO.US,D,20040831,000000,74.92,75.18,73.53,74.06,657600,0
+AZO.US,D,20040901,000000,74.06,74.45,73.46,73.76,484300,0
+AZO.US,D,20040902,000000,73.9,75.74,73.75,75.4,680100,0
+AZO.US,D,20040903,000000,75.41,76.08,75.25,75.69,444600,0
+AZO.US,D,20040907,000000,75.85,76.31,75.2,75.51,433700,0
+AZO.US,D,20040908,000000,75.52,78.49,75.47,76.6,1096500,0
+AZO.US,D,20040909,000000,76.61,76.99,74.87,74.94,656000,0
+AZO.US,D,20040910,000000,75.1,75.69,74.93,75.48,554800,0
+AZO.US,D,20040913,000000,75.33,76.79,75.18,76.4,502900,0
+AZO.US,D,20040914,000000,76.5,77.06,76.01,77.03,763900,0
+AZO.US,D,20040915,000000,77,77.08,75.93,75.93,539100,0
+AZO.US,D,20040916,000000,75.9,76.58,75.75,76.15,595400,0
+AZO.US,D,20040917,000000,76.25,76.5,75.6,76.05,681100,0
+AZO.US,D,20040920,000000,76.06,76.24,75.41,75.51,783500,0
+AZO.US,D,20040921,000000,75.36,76.1,75.28,75.6,763400,0
+AZO.US,D,20040922,000000,73.61,74.8,73.16,74.76,2969300,0
+AZO.US,D,20040923,000000,74.76,74.77,73.84,74.73,982600,0
+AZO.US,D,20040924,000000,74.53,75.83,74.5,75.73,741100,0
+AZO.US,D,20040927,000000,75.73,76.32,75.19,75.64,925900,0
+AZO.US,D,20040928,000000,75.69,76.05,75.06,75.9,752500,0
+AZO.US,D,20040929,000000,75.91,75.91,75.37,75.81,589800,0
+AZO.US,D,20040930,000000,75.81,77.56,75.57,77.25,1569600,0
+AZO.US,D,20041001,000000,77.9,78.1,76.99,77.05,1970200,0
+AZO.US,D,20041004,000000,77.05,78.1,76.96,77.04,1751600,0
+AZO.US,D,20041005,000000,77,77.85,76.65,77.25,589000,0
+AZO.US,D,20041006,000000,76.8,77.6,76.06,77.25,496500,0
+AZO.US,D,20041007,000000,77.25,77.67,76.35,76.8,839500,0
+AZO.US,D,20041008,000000,76.81,77.37,76.7,77.1,840700,0
+AZO.US,D,20041011,000000,76.99,77.12,76.61,77,268300,0
+AZO.US,D,20041012,000000,77,77.43,76.5,77.41,892600,0
+AZO.US,D,20041013,000000,77.55,77.87,76.33,76.64,512900,0
+AZO.US,D,20041014,000000,76.64,76.77,75.69,76.35,1015000,0
+AZO.US,D,20041015,000000,76.51,78.56,76.51,78.27,1633700,0
+AZO.US,D,20041018,000000,78.39,79.75,78.1,79.5,1000500,0
+AZO.US,D,20041019,000000,79.75,80.39,78.91,78.91,801500,0
+AZO.US,D,20041020,000000,79.49,80.95,79.21,80.59,1076900,0
+AZO.US,D,20041021,000000,80.5,81,80.04,80.61,469800,0
+AZO.US,D,20041022,000000,80.36,80.98,79.56,80,394900,0
+AZO.US,D,20041025,000000,80,80.24,79.4,80.1,450900,0
+AZO.US,D,20041026,000000,80.35,81.67,80.33,81.51,586700,0
+AZO.US,D,20041027,000000,81.35,82.6,80.81,82.09,549300,0
+AZO.US,D,20041028,000000,81.84,82.35,81.25,81.69,720700,0
+AZO.US,D,20041029,000000,81.75,82.09,81.6,81.81,667200,0
+AZO.US,D,20041101,000000,81.91,82,81.38,81.86,459300,0
+AZO.US,D,20041102,000000,81.96,82.35,81.24,81.8,844500,0
+AZO.US,D,20041103,000000,83,83.55,82,83.42,1063500,0
+AZO.US,D,20041104,000000,83.25,84.77,82.96,84.72,891200,0
+AZO.US,D,20041105,000000,84.97,86.11,84.89,85.83,1059500,0
+AZO.US,D,20041108,000000,85.58,85.74,85.02,85.34,428300,0
+AZO.US,D,20041109,000000,85.49,85.62,84.17,84.28,577900,0
+AZO.US,D,20041110,000000,84.5,85.3,84.46,84.68,323200,0
+AZO.US,D,20041111,000000,84.85,85.48,84.66,84.72,495800,0
+AZO.US,D,20041112,000000,84.6,85.24,84.47,85.13,357900,0
+AZO.US,D,20041115,000000,85.13,86.7,85.03,86.46,607500,0
+AZO.US,D,20041116,000000,86.5,86.5,84.63,85.72,612100,0
+AZO.US,D,20041117,000000,88.2,89.7,86.63,87.21,2328700,0
+AZO.US,D,20041118,000000,87.41,88.05,86.53,87.1,654800,0
+AZO.US,D,20041119,000000,87.1,87.67,86.3,86.3,628900,0
+AZO.US,D,20041122,000000,86,87.24,85.97,86.6,519500,0
+AZO.US,D,20041123,000000,86.5,87.41,86.39,86.54,524700,0
+AZO.US,D,20041124,000000,87,87.1,86.05,86.45,376400,0
+AZO.US,D,20041126,000000,86.45,87.25,86.33,86.9,135300,0
+AZO.US,D,20041129,000000,86.83,87,85.57,85.75,709100,0
+AZO.US,D,20041130,000000,85.75,85.85,85.13,85.6,539000,0
+AZO.US,D,20041201,000000,85.6,87.4,85.6,87.05,556700,0
+AZO.US,D,20041202,000000,86.9,88.45,86.23,87.97,533500,0
+AZO.US,D,20041203,000000,87.98,88.08,85.61,86.14,1049000,0
+AZO.US,D,20041206,000000,85.8,85.8,84.42,85.03,908000,0
+AZO.US,D,20041207,000000,84.86,85.03,84.02,84.67,861800,0
+AZO.US,D,20041208,000000,84.67,85.88,84.05,84.87,1292400,0
+AZO.US,D,20041209,000000,84.05,88.28,84.05,88.1,1322200,0
+AZO.US,D,20041210,000000,87.9,89,87.78,88.74,753000,0
+AZO.US,D,20041213,000000,88.95,89.32,87.05,87.28,1368400,0
+AZO.US,D,20041214,000000,87.5,88.57,87.2,88.5,1031500,0
+AZO.US,D,20041215,000000,88.5,89.3,87.68,88.37,728100,0
+AZO.US,D,20041216,000000,88.43,88.89,88.14,88.68,746300,0
+AZO.US,D,20041217,000000,88.75,89.54,88.74,89.25,1388200,0
+AZO.US,D,20041220,000000,89.6,89.69,88.62,88.81,723300,0
+AZO.US,D,20041221,000000,89,89.88,88.3,89.6,509400,0
+AZO.US,D,20041222,000000,89.61,91.09,89.4,91.09,588600,0
+AZO.US,D,20041223,000000,91.09,91.54,89.76,90.13,400300,0
+AZO.US,D,20041227,000000,90.38,90.61,89.21,89.28,257000,0
+AZO.US,D,20041228,000000,89.53,89.85,89.02,89.82,331200,0
+AZO.US,D,20041229,000000,89.82,90.42,89.71,90.4,251600,0
+AZO.US,D,20041230,000000,90.25,90.91,90,90.69,287600,0
+AZO.US,D,20041231,000000,90.69,92.35,90.43,91.31,641700,0
+AZO.US,D,20050103,000000,91.31,92.82,90.62,90.75,1005700,0
+AZO.US,D,20050104,000000,91,91.5,89.7,89.7,656100,0
+AZO.US,D,20050105,000000,89.5,90.77,88.85,90.29,819900,0
+AZO.US,D,20050106,000000,90.2,90.55,89.5,89.55,482700,0
+AZO.US,D,20050107,000000,89.55,90.5,89.55,89.73,429100,0
+AZO.US,D,20050110,000000,89.78,91.13,89.73,90.74,793300,0
+AZO.US,D,20050111,000000,90.74,90.8,89.63,90.41,448100,0
+AZO.US,D,20050112,000000,90.31,90.7,90.08,90.41,645600,0
+AZO.US,D,20050113,000000,90.52,91.03,90.17,90.41,900100,0
+AZO.US,D,20050114,000000,90.42,90.74,90.23,90.69,538900,0
+AZO.US,D,20050118,000000,90.69,91.38,90.15,91.25,663500,0
+AZO.US,D,20050119,000000,91.3,91.44,90.99,91.17,540000,0
+AZO.US,D,20050120,000000,89.6,90.71,89.4,90.27,1175600,0
+AZO.US,D,20050121,000000,90.27,91.18,89.91,90.03,632000,0
+AZO.US,D,20050124,000000,89.98,90.2,88.9,89.05,731100,0
+AZO.US,D,20050125,000000,89.22,89.97,89.01,89.62,408100,0
+AZO.US,D,20050126,000000,89.65,90,89.12,89.93,616000,0
+AZO.US,D,20050127,000000,89.94,90.27,89.24,89.7,383600,0
+AZO.US,D,20050128,000000,89.82,89.91,88.01,88.55,613300,0
+AZO.US,D,20050131,000000,88.75,89.43,88.52,89.25,703700,0
+AZO.US,D,20050201,000000,89.35,90.13,88.96,89.75,1022100,0
+AZO.US,D,20050202,000000,89.51,91.79,89.51,91.6,1073100,0
+AZO.US,D,20050203,000000,91.49,93.71,91.49,93.35,1068800,0
+AZO.US,D,20050204,000000,93.36,96.06,93.15,95.95,1098000,0
+AZO.US,D,20050207,000000,95.96,96.25,95.18,95.28,294700,0
+AZO.US,D,20050208,000000,94.95,95.41,94.49,95.02,409800,0
+AZO.US,D,20050209,000000,95.02,95.25,93.84,93.88,276500,0
+AZO.US,D,20050210,000000,94,94.56,93.65,94.5,251500,0
+AZO.US,D,20050211,000000,94.5,95.32,94.03,94.93,336600,0
+AZO.US,D,20050214,000000,94.7,95.21,94.18,95,251800,0
+AZO.US,D,20050215,000000,95.01,95.9,94.77,95.14,355500,0
+AZO.US,D,20050216,000000,95.22,95.67,94.54,95.08,388800,0
+AZO.US,D,20050217,000000,96.4,97.97,95.88,95.94,1004400,0
+AZO.US,D,20050218,000000,96.15,96.15,94.85,94.99,610400,0
+AZO.US,D,20050222,000000,94.99,94.99,92.9,93.06,545900,0
+AZO.US,D,20050223,000000,93.3,94.58,93.1,94.46,483300,0
+AZO.US,D,20050224,000000,94.45,95.76,93.01,95.76,693300,0
+AZO.US,D,20050225,000000,95.76,97.09,95.76,96.89,583400,0
+AZO.US,D,20050228,000000,96.85,97,95.72,96.9,677700,0
+AZO.US,D,20050301,000000,96.94,97.5,96.9,97.33,769800,0
+AZO.US,D,20050302,000000,95.8,99.9,95.72,98.33,2005900,0
+AZO.US,D,20050303,000000,98.33,98.85,98.05,98.37,735800,0
+AZO.US,D,20050304,000000,99.1,99.21,97.14,98.4,1269800,0
+AZO.US,D,20050307,000000,98.41,99.5,98,99,740500,0
+AZO.US,D,20050308,000000,98.8,99.35,98.67,98.97,628900,0
+AZO.US,D,20050309,000000,98.75,98.83,96.94,97.03,757300,0
+AZO.US,D,20050310,000000,97.25,98.74,97.11,98.06,557300,0
+AZO.US,D,20050311,000000,98.16,99.12,97.85,98.3,733500,0
+AZO.US,D,20050314,000000,85.01,95.98,85.01,85.75,9462800,0
+AZO.US,D,20050315,000000,85.9,86.61,85.03,85.25,2774400,0
+AZO.US,D,20050316,000000,85.01,87.51,84.25,87,2967600,0
+AZO.US,D,20050317,000000,87.6,87.66,86.8,87.23,1388600,0
+AZO.US,D,20050318,000000,87.23,87.45,86.33,86.52,1943500,0
+AZO.US,D,20050321,000000,86.53,86.53,85.09,85.23,1349000,0
+AZO.US,D,20050322,000000,85.38,85.75,84.96,84.96,1193800,0
+AZO.US,D,20050323,000000,84.53,85.28,84.53,85.13,633700,0
+AZO.US,D,20050324,000000,85.17,85.61,84.94,85.18,782300,0
+AZO.US,D,20050328,000000,85.18,85.49,84.55,84.99,1040100,0
+AZO.US,D,20050329,000000,84.75,84.85,83.67,83.8,1365600,0
+AZO.US,D,20050330,000000,83.89,85.04,83.6,84.88,1241200,0
+AZO.US,D,20050331,000000,85,86.21,84.99,85.7,844300,0
+AZO.US,D,20050401,000000,85.78,86.48,84.28,85.03,1109000,0
+AZO.US,D,20050404,000000,85.03,85.58,84.5,85.34,507700,0
+AZO.US,D,20050405,000000,85.62,88.55,85.62,87.2,797200,0
+AZO.US,D,20050406,000000,87.22,87.44,86.54,86.55,707900,0
+AZO.US,D,20050407,000000,86.77,87.18,86.26,86.9,913200,0
+AZO.US,D,20050408,000000,86.9,87.2,85.21,85.29,835700,0
+AZO.US,D,20050411,000000,85.47,85.8,85.08,85.48,443100,0
+AZO.US,D,20050412,000000,85.35,85.74,84.42,85.51,899300,0
+AZO.US,D,20050413,000000,85.41,85.7,84.44,84.59,619500,0
+AZO.US,D,20050414,000000,84.4,84.78,83.83,83.99,1294200,0
+AZO.US,D,20050415,000000,83.58,83.99,82.42,82.78,997000,0
+AZO.US,D,20050418,000000,82.68,83.46,82.51,83.23,966800,0
+AZO.US,D,20050419,000000,83.35,83.7,82.6,83.47,655100,0
+AZO.US,D,20050420,000000,83.6,83.63,82.61,82.72,476500,0
+AZO.US,D,20050421,000000,83.13,83.57,82.71,83.07,597100,0
+AZO.US,D,20050422,000000,83.08,83.08,82.03,82.34,573000,0
+AZO.US,D,20050425,000000,82.34,83.32,82.1,83.16,598300,0
+AZO.US,D,20050426,000000,83.26,84,82.5,83,929200,0
+AZO.US,D,20050427,000000,82.85,84.71,82.41,84.31,624300,0
+AZO.US,D,20050428,000000,84.31,84.31,82.58,82.69,703900,0
+AZO.US,D,20050429,000000,82.8,83,81.06,83,632900,0
+AZO.US,D,20050502,000000,83,84.62,83,83.83,562100,0
+AZO.US,D,20050503,000000,83.95,84.91,83.68,84.31,447600,0
+AZO.US,D,20050504,000000,84.45,85.54,84.31,85.45,423000,0
+AZO.US,D,20050505,000000,85.55,86.1,84.96,85.35,405600,0
+AZO.US,D,20050506,000000,85.51,85.67,84.57,84.77,506300,0
+AZO.US,D,20050509,000000,84.6,85.39,84.6,85.35,471600,0
+AZO.US,D,20050510,000000,85.3,85.44,84.24,84.61,389900,0
+AZO.US,D,20050511,000000,84.71,85.22,84.23,84.53,595300,0
+AZO.US,D,20050512,000000,84.65,84.8,83.71,83.84,706900,0
+AZO.US,D,20050513,000000,83.83,83.83,82.21,82.72,716800,0
+AZO.US,D,20050516,000000,82.79,83.6,82.63,83,619500,0
+AZO.US,D,20050517,000000,83,84.31,82.99,84.25,500600,0
+AZO.US,D,20050518,000000,84.45,87.72,84.45,87.68,998200,0
+AZO.US,D,20050519,000000,88.4,90.14,87.9,89.89,2215500,0
+AZO.US,D,20050520,000000,89.97,89.99,87.86,88.83,797500,0
+AZO.US,D,20050523,000000,89.05,89.5,88.35,88.7,579100,0
+AZO.US,D,20050524,000000,88.51,88.55,86.27,87.21,1321100,0
+AZO.US,D,20050525,000000,85,88.25,85,86.8,2112400,0
+AZO.US,D,20050526,000000,87.05,88.54,86.5,88.41,1366300,0
+AZO.US,D,20050527,000000,88.41,90.83,87.94,90.66,1084500,0
+AZO.US,D,20050531,000000,90.66,90.85,89.9,90.52,868900,0
+AZO.US,D,20050601,000000,90.45,92.5,90.23,91.12,889600,0
+AZO.US,D,20050602,000000,91,92.26,90.7,91.98,581400,0
+AZO.US,D,20050603,000000,91.99,92.98,91.43,91.76,767200,0
+AZO.US,D,20050606,000000,91.75,92,91.38,91.61,459800,0
+AZO.US,D,20050607,000000,91.61,92.95,91.37,92.16,554100,0
+AZO.US,D,20050608,000000,92.17,92.67,91.24,91.39,555900,0
+AZO.US,D,20050609,000000,91.4,92.29,91.16,91.99,718800,0
+AZO.US,D,20050610,000000,91.85,92.46,91.05,91.48,508600,0
+AZO.US,D,20050613,000000,91.51,92.59,91.31,91.61,456600,0
+AZO.US,D,20050614,000000,91.71,94.51,91.51,94.42,1024100,0
+AZO.US,D,20050615,000000,94.43,94.69,93.03,94.27,754300,0
+AZO.US,D,20050616,000000,94.21,95.29,93.76,95.19,865200,0
+AZO.US,D,20050617,000000,95.91,95.91,93.46,94,1169400,0
+AZO.US,D,20050620,000000,93.9,94.98,93.31,94.79,584200,0
+AZO.US,D,20050621,000000,94.65,95.04,93.95,94.43,824000,0
+AZO.US,D,20050622,000000,94.78,94.79,92.97,93.22,850500,0
+AZO.US,D,20050623,000000,93.2,93.65,90.95,91.66,1157700,0
+AZO.US,D,20050624,000000,91.6,91.61,90.2,90.78,750400,0
+AZO.US,D,20050627,000000,90.94,91.87,90.55,91.42,502700,0
+AZO.US,D,20050628,000000,91.82,94.95,91.82,93.56,892400,0
+AZO.US,D,20050629,000000,93.56,94.57,93.12,94.08,964600,0
+AZO.US,D,20050630,000000,94.5,94.87,92.38,92.46,885000,0
+AZO.US,D,20050701,000000,92.7,93.32,92.06,93.19,415900,0
+AZO.US,D,20050705,000000,93.65,95.17,93.62,95.04,696500,0
+AZO.US,D,20050706,000000,95.01,95.36,94.47,95.1,949400,0
+AZO.US,D,20050707,000000,94.88,95.74,94.35,95.74,918800,0
+AZO.US,D,20050708,000000,95.7,97.13,95.65,96.9,937200,0
+AZO.US,D,20050711,000000,97.05,97.35,96.8,97.13,626800,0
+AZO.US,D,20050712,000000,97.13,97.9,96.89,97.62,759000,0
+AZO.US,D,20050713,000000,97.58,98.04,97.41,98.02,406300,0
+AZO.US,D,20050714,000000,98.27,98.57,97.59,98.08,514300,0
+AZO.US,D,20050715,000000,97.92,98.42,97.6,98.1,551500,0
+AZO.US,D,20050718,000000,97.85,98.41,97.53,98.4,650800,0
+AZO.US,D,20050719,000000,98.65,99.15,98.24,98.8,738100,0
+AZO.US,D,20050720,000000,98.55,99.59,98.46,99.35,518800,0
+AZO.US,D,20050721,000000,99.34,99.36,97.59,98.36,783100,0
+AZO.US,D,20050722,000000,98.41,99.22,98.33,99.14,389600,0
+AZO.US,D,20050725,000000,99.22,99.23,98.13,98.13,494100,0
+AZO.US,D,20050726,000000,98.18,98.18,97.32,97.61,467700,0
+AZO.US,D,20050727,000000,97.7,97.87,97.12,97.85,436500,0
+AZO.US,D,20050728,000000,97.95,99.87,97.83,99.38,571600,0
+AZO.US,D,20050729,000000,99.56,99.56,97.25,97.44,509000,0
+AZO.US,D,20050801,000000,97.65,99.05,97.63,97.89,416500,0
+AZO.US,D,20050802,000000,97.89,98.93,97.4,98.76,362100,0
+AZO.US,D,20050803,000000,101,103.94,100.8,103.8,2187900,0
+AZO.US,D,20050804,000000,103.2,103.45,101.4,101.9,958400,0
+AZO.US,D,20050805,000000,102,102.22,100.4,100.49,506100,0
+AZO.US,D,20050808,000000,100.66,101.7,99.53,99.8,437700,0
+AZO.US,D,20050809,000000,99.98,100.95,99.75,100.69,469800,0
+AZO.US,D,20050810,000000,101.04,101.83,99.95,100.19,505400,0
+AZO.US,D,20050811,000000,99.76,99.9,98.57,99.07,819500,0
+AZO.US,D,20050812,000000,99.07,99.07,97.3,98.34,708800,0
+AZO.US,D,20050815,000000,98.57,99.16,97.77,99.16,453900,0
+AZO.US,D,20050816,000000,99.06,99.07,97.85,98.1,683300,0
+AZO.US,D,20050817,000000,97.56,98.65,97.11,98.24,362200,0
+AZO.US,D,20050818,000000,97.9,98.9,97.16,98.29,363400,0
+AZO.US,D,20050819,000000,98.3,98.31,95.52,95.64,1119400,0
+AZO.US,D,20050822,000000,95.89,96.74,94.59,95.07,713500,0
+AZO.US,D,20050823,000000,95.4,96.16,95.15,95.7,752400,0
+AZO.US,D,20050824,000000,95.7,97.06,95.29,95.99,655400,0
+AZO.US,D,20050825,000000,95.95,97.4,95.5,96.92,657600,0
+AZO.US,D,20050826,000000,96.75,97.04,95.31,95.45,453100,0
+AZO.US,D,20050829,000000,95.45,95.45,94.1,95.37,593000,0
+AZO.US,D,20050830,000000,95.07,95.07,92.95,93.9,754400,0
+AZO.US,D,20050831,000000,93.95,94.63,93.12,94.5,848900,0
+AZO.US,D,20050901,000000,94.3,94.7,93.36,93.39,1255400,0
+AZO.US,D,20050902,000000,93.25,93.69,91.9,92.65,794200,0
+AZO.US,D,20050906,000000,93.25,95.15,92.65,94.98,817200,0
+AZO.US,D,20050907,000000,95.47,96.48,95.2,96.3,613100,0
+AZO.US,D,20050908,000000,95.6,95.6,93.59,94.72,753300,0
+AZO.US,D,20050909,000000,94.83,95.81,94.35,95.46,423100,0
+AZO.US,D,20050912,000000,95.46,97.08,95,96.87,475400,0
+AZO.US,D,20050913,000000,96.75,96.85,94.15,94.24,688100,0
+AZO.US,D,20050914,000000,94.34,94.96,93.54,93.56,548200,0
+AZO.US,D,20050915,000000,93.7,94.01,92.91,93.3,743700,0
+AZO.US,D,20050916,000000,93.31,94.04,92.95,93.02,1389200,0
+AZO.US,D,20050919,000000,92.83,92.83,91.33,91.51,953600,0
+AZO.US,D,20050920,000000,91.61,92.57,89.61,90.27,1591900,0
+AZO.US,D,20050921,000000,85.5,86.76,83.66,86.11,4277300,0
+AZO.US,D,20050922,000000,86.95,89.4,86,88.72,2371800,0
+AZO.US,D,20050923,000000,88.55,89.39,87.76,88.06,1072200,0
+AZO.US,D,20050926,000000,88.34,88.77,87.75,88.25,1346200,0
+AZO.US,D,20050927,000000,88.27,89.1,87.76,87.76,1052300,0
+AZO.US,D,20050928,000000,88.21,88.29,86.7,86.74,1019800,0
+AZO.US,D,20050929,000000,86.95,87.17,86.16,86.85,721800,0
+AZO.US,D,20050930,000000,86,86.01,83.24,83.25,3513700,0
+AZO.US,D,20051003,000000,83.26,83.99,82.4,82.58,1674100,0
+AZO.US,D,20051004,000000,82.78,83.46,82.6,82.77,1191900,0
+AZO.US,D,20051005,000000,82.77,82.91,81.3,81.36,1558700,0
+AZO.US,D,20051006,000000,81.86,84.51,81.37,82.18,1568200,0
+AZO.US,D,20051007,000000,82.78,83.79,81.96,82.32,876900,0
+AZO.US,D,20051010,000000,82.32,82.68,81.24,81.35,606500,0
+AZO.US,D,20051011,000000,81.7,82.78,81.7,82.18,1106500,0
+AZO.US,D,20051012,000000,81.95,82.17,79.98,80.82,1488700,0
+AZO.US,D,20051013,000000,80.77,81.76,80,81.45,896900,0
+AZO.US,D,20051014,000000,81.49,82.4,81.2,82,970700,0
+AZO.US,D,20051017,000000,82.6,82.6,81.59,82.19,625500,0
+AZO.US,D,20051018,000000,82.2,82.25,80,80.24,1123100,0
+AZO.US,D,20051019,000000,80.04,81.23,78.89,81.1,1432700,0
+AZO.US,D,20051020,000000,80.85,81.45,78.71,78.98,1756100,0
+AZO.US,D,20051021,000000,79.8,80.02,78.12,78.4,1292500,0
+AZO.US,D,20051024,000000,78.5,80.17,78.45,79.5,1247300,0
+AZO.US,D,20051025,000000,79.5,79.85,78.22,78.96,689200,0
+AZO.US,D,20051026,000000,79.15,79.98,78.21,79.5,1157600,0
+AZO.US,D,20051027,000000,79.3,79.57,77.76,77.76,792600,0
+AZO.US,D,20051028,000000,77.77,79.78,77.77,79.73,2421100,0
+AZO.US,D,20051031,000000,79.96,82.21,79.94,80.9,1386300,0
+AZO.US,D,20051101,000000,80.8,81.2,80.15,80.5,1155100,0
+AZO.US,D,20051102,000000,82.75,85.96,82.62,85.29,3330100,0
+AZO.US,D,20051103,000000,86.1,86.85,85.72,86.5,1722600,0
+AZO.US,D,20051104,000000,87.25,87.74,85.66,86.04,608400,0
+AZO.US,D,20051107,000000,86.54,88.13,86.54,87.65,1280000,0
+AZO.US,D,20051108,000000,87.51,87.51,86.25,86.41,1082400,0
+AZO.US,D,20051109,000000,86.31,87.09,85.48,85.65,1057700,0
+AZO.US,D,20051110,000000,85.66,86.86,84.84,86.23,832900,0
+AZO.US,D,20051111,000000,86.24,86.75,85.7,86.74,646900,0
+AZO.US,D,20051114,000000,86.42,86.67,85.6,86.07,761800,0
+AZO.US,D,20051115,000000,86.23,86.34,84.92,85.31,648500,0
+AZO.US,D,20051116,000000,85.65,86.05,85.25,85.88,317500,0
+AZO.US,D,20051117,000000,85.95,88.03,85.63,88.01,871900,0
+AZO.US,D,20051118,000000,88.85,88.88,87.35,88.1,860700,0
+AZO.US,D,20051121,000000,87.9,89.34,87.7,89.22,919800,0
+AZO.US,D,20051122,000000,88.44,88.58,87.8,88.52,889900,0
+AZO.US,D,20051123,000000,88.57,89.14,88.25,88.61,697600,0
+AZO.US,D,20051125,000000,88.86,89.15,88.02,88.94,148400,0
+AZO.US,D,20051128,000000,88.94,89.04,87.87,88,901000,0
+AZO.US,D,20051129,000000,88.25,88.53,87.85,88,992000,0
+AZO.US,D,20051130,000000,88.25,89.13,88.07,89.06,1197500,0
+AZO.US,D,20051201,000000,89.06,89.83,88.24,89.45,957300,0
+AZO.US,D,20051202,000000,89.15,89.19,88.3,89.04,769700,0
+AZO.US,D,20051205,000000,88.6,88.6,86.5,86.95,720700,0
+AZO.US,D,20051206,000000,87.25,93.28,87.25,92.75,3169100,0
+AZO.US,D,20051207,000000,92.7,94.25,92.1,94.16,1921100,0
+AZO.US,D,20051208,000000,94.26,95.49,93.68,94.03,1644900,0
+AZO.US,D,20051209,000000,94.15,94.63,92.9,94.28,668700,0
+AZO.US,D,20051212,000000,94.63,94.69,92.95,92.95,749000,0
+AZO.US,D,20051213,000000,92.85,93.05,91.44,92.53,1298900,0
+AZO.US,D,20051214,000000,92.55,94.97,92.55,94.56,1396100,0
+AZO.US,D,20051215,000000,94.66,94.76,92.59,92.83,821400,0
+AZO.US,D,20051216,000000,92.95,93.49,91.97,92.16,889000,0
+AZO.US,D,20051219,000000,92.18,93.14,91.41,91.98,1006300,0
+AZO.US,D,20051220,000000,91.97,93.12,91.56,92.62,905100,0
+AZO.US,D,20051221,000000,92.72,93.55,92.13,92.2,582400,0
+AZO.US,D,20051222,000000,92.45,92.7,91.76,92.1,338400,0
+AZO.US,D,20051223,000000,92.22,92.93,92.07,92.42,454500,0
+AZO.US,D,20051227,000000,92.64,92.99,91.55,91.58,459500,0
+AZO.US,D,20051228,000000,91.65,92.65,91.65,92,485200,0
+AZO.US,D,20051229,000000,91.8,92.97,91.56,92.39,586500,0
+AZO.US,D,20051230,000000,92.17,92.9,91.54,91.75,375000,0
+AZO.US,D,20060103,000000,91.85,92.94,89.99,92.76,1056900,0
+AZO.US,D,20060104,000000,92.76,93.42,91.52,91.9,664500,0
+AZO.US,D,20060105,000000,91.76,92.53,91.51,91.98,714700,0
+AZO.US,D,20060106,000000,92.23,92.7,90.82,91.01,436300,0
+AZO.US,D,20060109,000000,90.89,92.6,90.67,92.46,673700,0
+AZO.US,D,20060110,000000,92.22,92.77,91.75,92.46,479300,0
+AZO.US,D,20060111,000000,92.56,93.38,92.47,93.33,675600,0
+AZO.US,D,20060112,000000,95.5,98,95.38,95.93,2254300,0
+AZO.US,D,20060113,000000,95.74,96.66,95.41,95.78,645300,0
+AZO.US,D,20060117,000000,95.61,95.77,94.73,94.93,470400,0
+AZO.US,D,20060118,000000,94.83,96.08,94.35,94.95,447300,0
+AZO.US,D,20060119,000000,95.2,95.37,94.5,95.37,402100,0
+AZO.US,D,20060120,000000,95.63,95.63,94.16,94.78,822200,0
+AZO.US,D,20060123,000000,94.9,95.38,94.28,94.48,315500,0
+AZO.US,D,20060124,000000,94.7,95.81,94.59,95.52,490700,0
+AZO.US,D,20060125,000000,95.72,95.73,94.44,95.03,392900,0
+AZO.US,D,20060126,000000,95.45,96.67,94.79,94.95,444900,0
+AZO.US,D,20060127,000000,94.86,96.44,94.8,95.82,803200,0
+AZO.US,D,20060130,000000,96.13,96.89,96,96.52,811700,0
+AZO.US,D,20060131,000000,96.67,97.98,96.63,97.75,977900,0
+AZO.US,D,20060201,000000,98.2,98.5,97.05,97.61,526600,0
+AZO.US,D,20060202,000000,97.61,97.95,96.31,97.04,445800,0
+AZO.US,D,20060203,000000,96.94,97.68,96.46,97.2,361700,0
+AZO.US,D,20060206,000000,97.19,97.19,95.39,96.4,944100,0
+AZO.US,D,20060207,000000,96.4,97.59,96.39,97.12,633400,0
+AZO.US,D,20060208,000000,97.1,97.75,96.51,97.28,461500,0
+AZO.US,D,20060209,000000,97.33,98.69,97.05,98.23,571800,0
+AZO.US,D,20060210,000000,99.05,99.32,96.61,98.05,896800,0
+AZO.US,D,20060213,000000,98,98.81,97.44,98.42,327700,0
+AZO.US,D,20060214,000000,98.59,100.45,98.45,100.23,856900,0
+AZO.US,D,20060215,000000,99.84,100.26,98.9,99.75,684200,0
+AZO.US,D,20060216,000000,99.72,99.8,98.48,99.37,435200,0
+AZO.US,D,20060217,000000,99.45,99.74,98.73,99.3,458300,0
+AZO.US,D,20060221,000000,99.17,99.75,97.69,98.18,367500,0
+AZO.US,D,20060222,000000,98.38,99.7,98.21,99.01,297000,0
+AZO.US,D,20060223,000000,98.8,99.7,98.44,98.94,304500,0
+AZO.US,D,20060224,000000,99.03,99.49,98.45,99.42,398800,0
+AZO.US,D,20060227,000000,99.66,100.15,98.86,98.91,461000,0
+AZO.US,D,20060228,000000,98.75,98.75,96.67,96.68,735800,0
+AZO.US,D,20060301,000000,94.26,100.75,94.02,100.29,2526900,0
+AZO.US,D,20060302,000000,100.4,100.55,97.25,97.68,1548500,0
+AZO.US,D,20060303,000000,97.43,97.71,95.79,95.81,633000,0
+AZO.US,D,20060306,000000,95.82,96.12,95.02,95.4,521000,0
+AZO.US,D,20060307,000000,95.34,96.3,95.03,95.93,503300,0
+AZO.US,D,20060308,000000,95.9,96.21,95.2,95.87,362600,0
+AZO.US,D,20060309,000000,95.86,95.86,94.77,95.2,498100,0
+AZO.US,D,20060310,000000,95.1,97.08,94.62,96.83,460200,0
+AZO.US,D,20060313,000000,97.03,97.61,96.68,97.24,437600,0
+AZO.US,D,20060314,000000,96.64,97.8,96.31,97.52,373200,0
+AZO.US,D,20060315,000000,97.9,98.4,96.94,97.59,449300,0
+AZO.US,D,20060316,000000,98.4,99.12,97.54,97.78,399500,0
+AZO.US,D,20060317,000000,98,98,96.77,97.22,659400,0
+AZO.US,D,20060320,000000,98.1,98.34,96.73,97.32,321000,0
+AZO.US,D,20060321,000000,97.24,97.9,96.47,96.81,453100,0
+AZO.US,D,20060322,000000,96.56,97.63,96.52,97.25,713100,0
+AZO.US,D,20060323,000000,97.8,98.65,97.75,98.22,1028300,0
+AZO.US,D,20060324,000000,97.97,98.44,97.22,98.26,409700,0
+AZO.US,D,20060327,000000,98.01,98.98,97.85,98.85,472500,0
+AZO.US,D,20060328,000000,98.75,99.61,98.15,98.77,488600,0
+AZO.US,D,20060329,000000,98.85,99.38,98.25,98.92,608700,0
+AZO.US,D,20060330,000000,98.93,99.89,98.82,99.48,625600,0
+AZO.US,D,20060331,000000,99.62,100.36,99.62,99.69,747600,0
+AZO.US,D,20060403,000000,99.74,99.85,98.75,99.56,513600,0
+AZO.US,D,20060404,000000,99.5,100.67,99.46,99.88,713300,0
+AZO.US,D,20060405,000000,99.88,101.21,99.88,101.06,518700,0
+AZO.US,D,20060406,000000,100.81,101.22,99.65,100.86,693800,0
+AZO.US,D,20060407,000000,100.95,102,99.21,99.5,531300,0
+AZO.US,D,20060410,000000,99.05,99.6,98.61,99.03,383700,0
+AZO.US,D,20060411,000000,98.25,98.26,95.3,96.18,1450500,0
+AZO.US,D,20060412,000000,96.15,96.65,95.66,96.1,483800,0
+AZO.US,D,20060413,000000,96,96.4,95.25,95.83,329600,0
+AZO.US,D,20060417,000000,95.8,96.4,95.26,95.78,280600,0
+AZO.US,D,20060418,000000,95.86,97.27,95.38,96.63,489100,0
+AZO.US,D,20060419,000000,96.25,96.67,95.5,96.17,471500,0
+AZO.US,D,20060420,000000,96.05,96.35,95.27,96.24,425900,0
+AZO.US,D,20060421,000000,96.9,96.91,94.3,95.19,556800,0
+AZO.US,D,20060424,000000,95.3,95.3,93.65,94.26,448900,0
+AZO.US,D,20060425,000000,94.27,94.5,93.16,93.4,553700,0
+AZO.US,D,20060426,000000,93,94.15,92.63,92.91,647800,0
+AZO.US,D,20060427,000000,92.85,95.14,92.77,94.24,506300,0
+AZO.US,D,20060428,000000,94,94.41,93.32,93.61,464200,0
+AZO.US,D,20060501,000000,93.62,94.35,92.8,93.03,325000,0
+AZO.US,D,20060502,000000,93.07,93.18,91.83,92.12,377800,0
+AZO.US,D,20060503,000000,91.79,92.1,91.35,92.01,1074400,0
+AZO.US,D,20060504,000000,92.25,92.92,91.39,91.41,605800,0
+AZO.US,D,20060505,000000,91.8,92.84,91.68,92.7,645000,0
+AZO.US,D,20060508,000000,92.71,94.18,92.6,93.97,588900,0
+AZO.US,D,20060509,000000,94,94.23,93.33,93.6,351100,0
+AZO.US,D,20060510,000000,93.36,93.71,93.06,93.55,331400,0
+AZO.US,D,20060511,000000,93.55,93.55,92,92.52,369500,0
+AZO.US,D,20060512,000000,92.5,92.7,91.29,91.35,545100,0
+AZO.US,D,20060515,000000,91.35,91.36,90.4,90.75,887900,0
+AZO.US,D,20060516,000000,90.73,90.93,89.95,90.05,573500,0
+AZO.US,D,20060517,000000,89.94,90.66,89.45,89.95,564100,0
+AZO.US,D,20060518,000000,89.95,91.36,89.5,90.27,671600,0
+AZO.US,D,20060519,000000,90.4,91.13,89.73,90.5,770000,0
+AZO.US,D,20060522,000000,90.51,90.82,88.39,88.49,779200,0
+AZO.US,D,20060523,000000,88.6,89.81,87.79,87.9,607400,0
+AZO.US,D,20060524,000000,87.5,91.55,87.5,90.15,2032800,0
+AZO.US,D,20060525,000000,90.45,90.56,88.48,88.88,847500,0
+AZO.US,D,20060526,000000,89.07,89.29,88.8,88.92,640400,0
+AZO.US,D,20060530,000000,88.93,90.23,88.62,89.3,987500,0
+AZO.US,D,20060531,000000,89.55,90.75,88.99,90.73,821500,0
+AZO.US,D,20060601,000000,90.53,91.68,89.94,91.68,703000,0
+AZO.US,D,20060602,000000,91.72,91.91,90.67,91.7,652700,0
+AZO.US,D,20060605,000000,91.71,91.77,89.64,89.76,513400,0
+AZO.US,D,20060606,000000,89.85,90.02,88.57,89.7,708200,0
+AZO.US,D,20060607,000000,89.96,91.9,89.8,90.46,812800,0
+AZO.US,D,20060608,000000,90.53,93.16,90.05,93,1168900,0
+AZO.US,D,20060609,000000,93,93.93,92.6,92.94,1128300,0
+AZO.US,D,20060612,000000,93.02,93.18,91.11,91.11,717900,0
+AZO.US,D,20060613,000000,91.12,92.23,90.73,91.14,1032300,0
+AZO.US,D,20060614,000000,91,92.5,90.55,92.4,779400,0
+AZO.US,D,20060615,000000,92.42,93.34,92.39,93,939900,0
+AZO.US,D,20060616,000000,93,93.3,92.31,92.54,1275600,0
+AZO.US,D,20060619,000000,93.09,93.33,92.11,92.26,535500,0
+AZO.US,D,20060620,000000,92.46,93.89,92.09,93.11,762500,0
+AZO.US,D,20060621,000000,93.09,94.61,93.09,94.11,444200,0
+AZO.US,D,20060622,000000,94,94.2,93.1,93.85,367200,0
+AZO.US,D,20060623,000000,93.85,94.21,92.79,93.52,421400,0
+AZO.US,D,20060626,000000,93.52,93.75,93,93,490800,0
+AZO.US,D,20060627,000000,92.8,93.3,92.42,92.55,530100,0
+AZO.US,D,20060628,000000,93.35,93.44,91.5,92.27,558400,0
+AZO.US,D,20060629,000000,88.5,89.95,87.72,89.8,2505300,0
+AZO.US,D,20060630,000000,89.74,90.04,88.11,88.2,1007400,0
+AZO.US,D,20060703,000000,88.9,89.04,88.14,88.97,346400,0
+AZO.US,D,20060705,000000,88.96,88.96,87.18,87.28,743900,0
+AZO.US,D,20060706,000000,87.29,87.9,86.11,86.42,1130000,0
+AZO.US,D,20060707,000000,86.42,86.83,86.05,86.28,604000,0
+AZO.US,D,20060710,000000,86.46,87.14,85.84,85.94,584000,0
+AZO.US,D,20060711,000000,85.84,86.25,85.24,85.8,748500,0
+AZO.US,D,20060712,000000,85.85,86.08,84.77,85,796300,0
+AZO.US,D,20060713,000000,85,86.59,84.22,85.25,1092500,0
+AZO.US,D,20060714,000000,85.1,85.56,83.81,84.42,598900,0
+AZO.US,D,20060717,000000,84.42,85.76,84.42,85.48,557500,0
+AZO.US,D,20060718,000000,85.48,85.48,83.93,84.67,485200,0
+AZO.US,D,20060719,000000,85.1,86.61,84.92,86.35,924400,0
+AZO.US,D,20060720,000000,86.36,86.65,85.02,85.04,288700,0
+AZO.US,D,20060721,000000,85.05,85.17,84.52,85,532600,0
+AZO.US,D,20060724,000000,85.3,86.67,85.04,86.44,484700,0
+AZO.US,D,20060725,000000,86.4,88.65,86.06,88.47,579300,0
+AZO.US,D,20060726,000000,88.22,88.22,87.04,87.55,779900,0
+AZO.US,D,20060727,000000,87.61,88.32,86.32,86.38,634200,0
+AZO.US,D,20060728,000000,86.6,87.44,86.5,87.15,448400,0
+AZO.US,D,20060731,000000,87.15,88.46,86.99,87.87,332100,0
+AZO.US,D,20060801,000000,87.7,87.73,86.72,87.15,408900,0
+AZO.US,D,20060802,000000,87.16,88.4,87.15,87.85,567200,0
+AZO.US,D,20060803,000000,87.85,89,87.2,88.7,471600,0
+AZO.US,D,20060804,000000,89.11,90.44,88.26,89.01,323600,0
+AZO.US,D,20060807,000000,89.01,89.25,88.09,89.04,377500,0
+AZO.US,D,20060808,000000,89.2,89.39,87.56,87.73,403200,0
+AZO.US,D,20060809,000000,88.11,88.46,86.24,86.32,380200,0
+AZO.US,D,20060810,000000,86.14,88.34,85.98,88.27,340700,0
+AZO.US,D,20060811,000000,88.27,89.05,87.75,88.67,325600,0
+AZO.US,D,20060814,000000,88.68,88.81,86.45,86.7,624800,0
+AZO.US,D,20060815,000000,86.95,87.82,86.95,87.61,405900,0
+AZO.US,D,20060816,000000,87.95,88.44,87.43,88.12,718700,0
+AZO.US,D,20060817,000000,88.11,88.62,87.33,88.19,834000,0
+AZO.US,D,20060818,000000,89.5,90.2,88.94,89.35,763200,0
+AZO.US,D,20060821,000000,89.32,89.39,88.04,88.45,337500,0
+AZO.US,D,20060822,000000,88.46,88.56,87.64,88.14,399400,0
+AZO.US,D,20060823,000000,88.31,88.44,87.62,88.34,347900,0
+AZO.US,D,20060824,000000,88.55,88.55,86.25,86.4,727200,0
+AZO.US,D,20060825,000000,86.41,87.37,86.01,87.21,381100,0
+AZO.US,D,20060828,000000,87.3,88.53,87.3,88.15,402100,0
+AZO.US,D,20060829,000000,88.15,88.79,87.51,88.38,333500,0
+AZO.US,D,20060830,000000,88.8,90.56,88.22,90.17,742100,0
+AZO.US,D,20060831,000000,90.42,90.69,89.9,90.3,433900,0
+AZO.US,D,20060901,000000,90.1,91.54,89.97,91.25,379500,0
+AZO.US,D,20060905,000000,91.25,92.61,90.95,92.61,617200,0
+AZO.US,D,20060906,000000,92.61,92.8,91.22,91.27,473100,0
+AZO.US,D,20060907,000000,91.27,91.28,90.11,90.13,611100,0
+AZO.US,D,20060908,000000,90.13,91,89.34,90.49,815700,0
+AZO.US,D,20060911,000000,90.49,95.34,90.43,94.32,1546200,0
+AZO.US,D,20060912,000000,94.19,96.17,93.7,95.75,759300,0
+AZO.US,D,20060913,000000,95.7,96,94.62,95.85,515500,0
+AZO.US,D,20060914,000000,95.13,96.11,94.47,95.61,645600,0
+AZO.US,D,20060915,000000,96.5,97.12,95.02,95.61,901200,0
+AZO.US,D,20060918,000000,95.76,95.94,93.92,94.1,1078800,0
+AZO.US,D,20060919,000000,95.6,99.75,95.6,98.67,3859000,0
+AZO.US,D,20060920,000000,99.79,101.72,98.82,101.28,2130400,0
+AZO.US,D,20060921,000000,101.98,102.25,100.1,100.18,949200,0
+AZO.US,D,20060922,000000,99.65,101.17,99.28,100.66,557400,0
+AZO.US,D,20060925,000000,101.28,103.59,101.15,103.44,1026100,0
+AZO.US,D,20060926,000000,103.45,104.99,103.2,104.15,1222900,0
+AZO.US,D,20060927,000000,104.15,105.99,103.7,105.38,1287000,0
+AZO.US,D,20060928,000000,102.9,104.89,102.5,104.19,1452900,0
+AZO.US,D,20060929,000000,103.99,104,102.57,103.3,824700,0
+AZO.US,D,20061002,000000,103.3,104.5,102.59,104.15,651700,0
+AZO.US,D,20061003,000000,104.29,105.89,103.87,105.65,823100,0
+AZO.US,D,20061004,000000,105.84,108.04,104.88,108.01,748700,0
+AZO.US,D,20061005,000000,107.7,108.26,106.29,108.26,682900,0
+AZO.US,D,20061006,000000,107.8,107.81,106.08,107.48,546800,0
+AZO.US,D,20061009,000000,107.26,108.64,106.53,108.55,438800,0
+AZO.US,D,20061010,000000,108.55,109.25,108,109.03,570600,0
+AZO.US,D,20061011,000000,109.03,109.03,107.65,108.33,469100,0
+AZO.US,D,20061012,000000,108.7,109.58,108.37,109.54,670400,0
+AZO.US,D,20061013,000000,109.4,109.45,108.26,108.77,507300,0
+AZO.US,D,20061016,000000,108.97,109.3,108.45,108.96,536400,0
+AZO.US,D,20061017,000000,108.96,110.99,108.96,110.5,980000,0
+AZO.US,D,20061018,000000,110.75,112.25,110.37,111.62,687600,0
+AZO.US,D,20061019,000000,112.1,113.16,111.4,112.37,642100,0
+AZO.US,D,20061020,000000,113.1,113.28,111.31,112.22,486200,0
+AZO.US,D,20061023,000000,112.22,114.56,112.02,114,903300,0
+AZO.US,D,20061024,000000,113.8,114,112.67,113.27,528400,0
+AZO.US,D,20061025,000000,110.01,111.5,108.37,109.27,1305200,0
+AZO.US,D,20061026,000000,109.7,112.06,109.49,111.86,617800,0
+AZO.US,D,20061027,000000,111.65,111.88,110.6,110.9,554600,0
+AZO.US,D,20061030,000000,110.65,111.74,109.42,111.43,592700,0
+AZO.US,D,20061031,000000,111.18,112.34,110.82,112,678700,0
+AZO.US,D,20061101,000000,112,112.25,109.91,109.96,665600,0
+AZO.US,D,20061102,000000,109.96,110.58,108.85,109.92,540400,0
+AZO.US,D,20061103,000000,109.82,110.78,108.67,109.3,615700,0
+AZO.US,D,20061106,000000,109.65,111.81,109.65,111.68,344700,0
+AZO.US,D,20061107,000000,111.66,111.83,110.87,111.54,541000,0
+AZO.US,D,20061108,000000,111.39,113.56,110.85,113.18,612100,0
+AZO.US,D,20061109,000000,113.28,113.79,112.07,112.87,456600,0
+AZO.US,D,20061110,000000,112.25,113.25,112.06,113.13,374200,0
+AZO.US,D,20061113,000000,112.75,114.24,112.35,112.59,485300,0
+AZO.US,D,20061114,000000,113.15,114.15,112.39,114.04,695800,0
+AZO.US,D,20061115,000000,113.95,114.24,113.71,113.9,445100,0
+AZO.US,D,20061116,000000,114.4,114.98,114.06,114.72,880200,0
+AZO.US,D,20061117,000000,114.73,114.79,113.09,114.79,401500,0
+AZO.US,D,20061120,000000,114.9,115.24,113.92,114.51,443500,0
+AZO.US,D,20061121,000000,115.05,115.83,113.34,114.53,694100,0
+AZO.US,D,20061122,000000,114.98,115.64,114.69,114.94,670400,0
+AZO.US,D,20061124,000000,115.04,115.55,113.94,114.92,281000,0
+AZO.US,D,20061127,000000,114.87,114.87,113.28,113.68,634200,0
+AZO.US,D,20061128,000000,113.4,113.73,112.62,113.17,662700,0
+AZO.US,D,20061129,000000,113.32,113.82,112.42,113.11,655700,0
+AZO.US,D,20061130,000000,113.24,113.96,112.61,113.61,791100,0
+AZO.US,D,20061201,000000,113.62,114.14,112.39,113.38,459800,0
+AZO.US,D,20061204,000000,113.95,115.25,113.81,114.47,751100,0
+AZO.US,D,20061205,000000,117.25,120.36,115.09,119.29,2480600,0
+AZO.US,D,20061206,000000,118.75,120.37,117.83,119.41,1008800,0
+AZO.US,D,20061207,000000,119.85,119.99,117.54,117.65,828400,0
+AZO.US,D,20061208,000000,117.65,118.29,117.02,117.73,878200,0
+AZO.US,D,20061211,000000,117.73,117.99,117.3,117.79,462500,0
+AZO.US,D,20061212,000000,117.51,117.94,116.45,117.09,594900,0
+AZO.US,D,20061213,000000,117.4,117.79,116.73,117,464300,0
+AZO.US,D,20061214,000000,117,117.99,116.86,117.5,473100,0
+AZO.US,D,20061215,000000,118.38,119.5,116.97,116.99,728500,0
+AZO.US,D,20061218,000000,117,117.05,115.86,116.22,318500,0
+AZO.US,D,20061219,000000,116.25,117.8,115.36,117.4,752600,0
+AZO.US,D,20061220,000000,117.5,117.98,116.88,117.05,512700,0
+AZO.US,D,20061221,000000,117.2,117.91,116.36,116.6,479600,0
+AZO.US,D,20061222,000000,116.6,116.81,115.95,116.5,234800,0
+AZO.US,D,20061226,000000,116.39,116.67,115.68,116.62,348500,0
+AZO.US,D,20061227,000000,116.69,117,116.15,116.79,363700,0
+AZO.US,D,20061228,000000,116.59,117.2,116.3,116.41,222700,0
+AZO.US,D,20061229,000000,116.41,117.27,115.42,115.56,331700,0
+AZO.US,D,20070103,000000,115.94,120.05,115.94,118.61,1368700,0
+AZO.US,D,20070104,000000,118.61,120.25,118.35,119.6,714700,0
+AZO.US,D,20070105,000000,119.3,119.9,118.39,118.83,533000,0
+AZO.US,D,20070108,000000,118.75,118.99,117.87,118.85,285700,0
+AZO.US,D,20070109,000000,119.1,122.21,119,121.61,742100,0
+AZO.US,D,20070110,000000,121.61,121.61,120.17,120.82,461000,0
+AZO.US,D,20070111,000000,120.94,124.94,120.92,124.86,808800,0
+AZO.US,D,20070112,000000,124.87,125.32,122.84,124.61,497100,0
+AZO.US,D,20070116,000000,124.61,125.28,123.39,123.74,443600,0
+AZO.US,D,20070117,000000,123.35,124.34,123.33,123.56,520100,0
+AZO.US,D,20070118,000000,123.73,124.23,123.56,123.87,574100,0
+AZO.US,D,20070119,000000,124.94,125.41,123.2,125.09,535200,0
+AZO.US,D,20070122,000000,124.85,125.14,124.17,124.71,499300,0
+AZO.US,D,20070123,000000,124.7,126.14,124.6,124.95,458600,0
+AZO.US,D,20070124,000000,125.1,125.77,124.9,125.52,346900,0
+AZO.US,D,20070125,000000,125.4,125.4,124.43,124.44,602300,0
+AZO.US,D,20070126,000000,124.64,125.13,123.94,124.75,414600,0
+AZO.US,D,20070129,000000,124.85,125.4,124.16,124.52,317700,0
+AZO.US,D,20070130,000000,124.58,124.78,123.03,123.39,435500,0
+AZO.US,D,20070131,000000,123.37,126,123.27,125.63,578600,0
+AZO.US,D,20070201,000000,125.88,126.97,125.34,126.74,438600,0
+AZO.US,D,20070202,000000,126.99,127.43,126.32,126.85,269900,0
+AZO.US,D,20070205,000000,126.65,127.31,125.9,126.41,345000,0
+AZO.US,D,20070206,000000,126.42,127.59,126.15,127.45,234600,0
+AZO.US,D,20070207,000000,127.5,128,126.94,127.35,347600,0
+AZO.US,D,20070208,000000,127,127,125.9,126.62,367000,0
+AZO.US,D,20070209,000000,126.78,127.14,125.28,125.56,242200,0
+AZO.US,D,20070212,000000,125.6,126.84,125.6,126.7,289948,0
+AZO.US,D,20070213,000000,126.55,127.7,126.55,127.56,326486,0
+AZO.US,D,20070214,000000,127.81,127.91,127.24,127.79,315831,0
+AZO.US,D,20070215,000000,127.61,127.95,127,127.49,369200,0
+AZO.US,D,20070216,000000,127.23,127.6,126.55,126.82,323800,0
+AZO.US,D,20070220,000000,127.05,128.07,126.83,127.96,318400,0
+AZO.US,D,20070221,000000,127.93,128.58,127.08,128.27,425800,0
+AZO.US,D,20070222,000000,129.13,129.91,128.9,129.83,627200,0
+AZO.US,D,20070223,000000,130.32,131.12,129.77,131,704900,0
+AZO.US,D,20070226,000000,131.01,132.22,130.87,131.41,1612632,0
+AZO.US,D,20070227,000000,129,129,123.17,124,1875800,0
+AZO.US,D,20070228,000000,124.1,126.48,123.85,125.46,1360900,0
+AZO.US,D,20070301,000000,124.6,125.39,123.05,124.8,973307,0
+AZO.US,D,20070302,000000,124.8,124.94,122.37,122.53,743700,0
+AZO.US,D,20070305,000000,122.03,123,121.52,121.57,690901,0
+AZO.US,D,20070306,000000,122.8,123.9,121.76,123.7,711800,0
+AZO.US,D,20070307,000000,123.7,125.95,123.4,125.67,787890,0
+AZO.US,D,20070308,000000,126.15,126.94,125.85,126.31,512200,0
+AZO.US,D,20070309,000000,127.5,127.9,126.57,127.28,489300,0
+AZO.US,D,20070312,000000,127,127.69,126.06,127.34,297800,0
+AZO.US,D,20070313,000000,126.8,127.21,125.5,125.58,616400,0
+AZO.US,D,20070314,000000,125.58,125.76,122.17,124.32,739900,0
+AZO.US,D,20070315,000000,124.26,125.33,124.25,125.06,566500,0
+AZO.US,D,20070316,000000,125.06,125.14,124,124.6,507600,0
+AZO.US,D,20070319,000000,125.13,126,124.82,125.01,612400,0
+AZO.US,D,20070320,000000,125.01,126.55,124.93,126.47,360600,0
+AZO.US,D,20070321,000000,126.72,127.5,126.56,127.41,687267,0
+AZO.US,D,20070322,000000,127.5,128.6,127.36,128.1,363000,0
+AZO.US,D,20070323,000000,128.2,129.49,127.69,129.06,365200,0
+AZO.US,D,20070326,000000,129.06,129.18,127.9,129.02,305000,0
+AZO.US,D,20070327,000000,128.6,129.15,128.2,128.68,377800,0
+AZO.US,D,20070328,000000,128.44,128.44,127.01,127.53,567900,0
+AZO.US,D,20070329,000000,127.55,128.32,126.92,127.68,704200,0
+AZO.US,D,20070330,000000,127.7,128.47,126.85,128.14,523600,0
+AZO.US,D,20070402,000000,128.45,129.3,128.03,128.98,821800,0
+AZO.US,D,20070403,000000,129.45,130.6,129.25,129.34,825300,0
+AZO.US,D,20070404,000000,128.9,129.87,128.5,129.38,993508,0
+AZO.US,D,20070405,000000,129.37,130.1,129.01,129.63,227500,0
+AZO.US,D,20070409,000000,129.69,130.38,129.5,130.18,322800,0
+AZO.US,D,20070410,000000,130.19,131.61,130.19,130.42,543800,0
+AZO.US,D,20070411,000000,130.42,131.69,129.99,130.42,594000,0
+AZO.US,D,20070412,000000,129.65,131.19,128.53,130.82,533299,0
+AZO.US,D,20070413,000000,130.82,130.83,129.55,130.61,378200,0
+AZO.US,D,20070416,000000,131,132.81,131,132.54,514400,0
+AZO.US,D,20070417,000000,132.7,132.92,131.05,131.93,396100,0
+AZO.US,D,20070418,000000,131.68,132.27,130.59,131.65,445383,0
+AZO.US,D,20070419,000000,131.3,132.4,130.93,132.01,349100,0
+AZO.US,D,20070420,000000,132.95,133.81,132.36,133.73,393500,0
+AZO.US,D,20070423,000000,133.74,134.55,133.6,134.11,284300,0
+AZO.US,D,20070424,000000,134.24,134.24,131.92,133.57,526700,0
+AZO.US,D,20070425,000000,136.75,137.66,135.33,135.49,736700,0
+AZO.US,D,20070426,000000,134.12,135.72,133.84,133.88,430200,0
+AZO.US,D,20070427,000000,133.86,133.86,132.96,133.19,372200,0
+AZO.US,D,20070430,000000,133.19,134.58,133.04,133.04,586400,0
+AZO.US,D,20070501,000000,133.65,133.8,131.52,133.5,537233,0
+AZO.US,D,20070502,000000,133.5,134.35,132.61,132.71,629000,0
+AZO.US,D,20070503,000000,132.72,133.53,131.5,132.98,496400,0
+AZO.US,D,20070504,000000,132.98,133.21,131.94,132.3,408300,0
+AZO.US,D,20070507,000000,132.42,132.84,131.95,132.52,244695,0
+AZO.US,D,20070508,000000,132.73,132.94,131.8,132.46,568400,0
+AZO.US,D,20070509,000000,132.46,135.4,132.46,135.1,623800,0
+AZO.US,D,20070510,000000,135.1,135.74,133.67,133.67,688700,0
+AZO.US,D,20070511,000000,133.92,135.31,133.85,134.8,421200,0
+AZO.US,D,20070514,000000,134.9,135.34,133.5,133.69,462700,0
+AZO.US,D,20070515,000000,132,132.63,130.24,130.26,1129400,0
+AZO.US,D,20070516,000000,130.46,131.96,130.37,131.67,602800,0
+AZO.US,D,20070517,000000,131.67,133.31,131.24,132.85,538600,0
+AZO.US,D,20070518,000000,133.4,134.51,133.17,134.51,572000,0
+AZO.US,D,20070521,000000,134.75,135.76,133.79,133.99,987300,0
+AZO.US,D,20070522,000000,133.99,134.12,131.1,132.11,1264000,0
+AZO.US,D,20070523,000000,131.12,131.75,126.33,126.33,2401978,0
+AZO.US,D,20070524,000000,127.14,128.25,125.81,126.01,1447769,0
+AZO.US,D,20070525,000000,126.01,127.18,126.01,127.03,837400,0
+AZO.US,D,20070529,000000,127.1,127.76,126.73,127.6,901700,0
+AZO.US,D,20070530,000000,127.6,128.57,126.88,128.57,1077501,0
+AZO.US,D,20070531,000000,128.95,129.37,127.56,128.63,1203300,0
+AZO.US,D,20070601,000000,128.7,130.09,128.3,130.09,883651,0
+AZO.US,D,20070604,000000,130.09,131.99,129.89,131.79,1145100,0
+AZO.US,D,20070605,000000,131.79,132.4,130.52,132.17,1392700,0
+AZO.US,D,20070606,000000,132.17,132.17,131,131.7,906200,0
+AZO.US,D,20070607,000000,133,133.65,131.34,131.44,1339400,0
+AZO.US,D,20070608,000000,131.16,131.91,130.99,131.68,933000,0
+AZO.US,D,20070611,000000,132.17,134.75,131.25,134.42,1097500,0
+AZO.US,D,20070612,000000,134.42,136.3,133.98,134.21,1166600,0
+AZO.US,D,20070613,000000,134.76,137.74,134.58,137.74,989820,0
+AZO.US,D,20070614,000000,137.25,137.64,136.05,136.61,847900,0
+AZO.US,D,20070615,000000,137.25,138.66,136.84,137.39,781300,0
+AZO.US,D,20070618,000000,138.55,140.2,137.85,139.31,973000,0
+AZO.US,D,20070619,000000,139.32,139.7,137.75,139.2,786000,0
+AZO.US,D,20070620,000000,139,139.15,137.72,137.72,572500,0
+AZO.US,D,20070621,000000,137.72,137.86,136.65,137,957500,0
+AZO.US,D,20070622,000000,137.05,138.35,137.05,137.09,828200,0
+AZO.US,D,20070625,000000,137.13,138.3,136.58,137.04,610000,0
+AZO.US,D,20070626,000000,137.12,137.51,136,136,673580,0
+AZO.US,D,20070627,000000,135.9,137.2,135.51,137.19,606700,0
+AZO.US,D,20070628,000000,136.97,137.91,136.53,136.92,459700,0
+AZO.US,D,20070629,000000,136.98,137.75,135.87,136.62,463500,0
+AZO.US,D,20070702,000000,137.4,138.03,137.02,137.78,313900,0
+AZO.US,D,20070703,000000,137.95,139.99,137.95,138.47,205200,0
+AZO.US,D,20070705,000000,138.48,140.1,138.09,140.1,365600,0
+AZO.US,D,20070706,000000,140.1,140.29,139.02,139.92,528100,0
+AZO.US,D,20070709,000000,139.75,139.89,138.05,138.47,337000,0
+AZO.US,D,20070710,000000,138,138,134.96,134.96,665998,0
+AZO.US,D,20070711,000000,134.96,136.17,134.55,135.5,506200,0
+AZO.US,D,20070712,000000,133,135.5,131.86,134.65,970600,0
+AZO.US,D,20070713,000000,134.15,135.96,134.04,135.88,330100,0
+AZO.US,D,20070716,000000,135.4,136.14,134.52,135.15,326200,0
+AZO.US,D,20070717,000000,134.95,135.63,134.31,135.6,440800,0
+AZO.US,D,20070718,000000,134.45,135.22,132.99,134.43,675600,0
+AZO.US,D,20070719,000000,134.95,135.84,134.5,135.66,427700,0
+AZO.US,D,20070720,000000,135.8,135.8,133.46,133.72,718100,0
+AZO.US,D,20070723,000000,134.6,134.87,133.15,133.61,405400,0
+AZO.US,D,20070724,000000,132.95,133.25,131.22,131.31,702135,0
+AZO.US,D,20070725,000000,131.36,131.42,128.2,129.05,953700,0
+AZO.US,D,20070726,000000,128.5,128.95,125.3,127.23,845085,0
+AZO.US,D,20070727,000000,128.1,129.41,127.35,127.45,1098100,0
+AZO.US,D,20070730,000000,127.3,129.86,125.56,129.39,1087300,0
+AZO.US,D,20070731,000000,129.92,130.12,126.81,126.81,788100,0
+AZO.US,D,20070801,000000,127.05,127.79,124.29,126.31,887503,0
+AZO.US,D,20070802,000000,126.2,128.23,126.2,127.88,722400,0
+AZO.US,D,20070803,000000,127.3,127.8,121.86,122.04,1014400,0
+AZO.US,D,20070806,000000,122.55,124.37,121,124.37,781200,0
+AZO.US,D,20070807,000000,123.7,124.81,121.53,123.74,1061900,0
+AZO.US,D,20070808,000000,124.11,125.96,121.15,122.28,1127700,0
+AZO.US,D,20070809,000000,119.86,120.55,116.21,116.69,1790000,0
+AZO.US,D,20070810,000000,115.52,117.35,111.78,115.88,1288500,0
+AZO.US,D,20070813,000000,116.65,120.71,116.46,118.81,817700,0
+AZO.US,D,20070814,000000,118.36,119.25,115.63,115.68,612900,0
+AZO.US,D,20070815,000000,115.94,117.1,114.11,114.17,731400,0
+AZO.US,D,20070816,000000,114,114.66,111.46,113.16,1462200,0
+AZO.US,D,20070817,000000,116.03,118.72,115.35,118.17,1024300,0
+AZO.US,D,20070820,000000,118.35,120.37,117.5,118.75,709200,0
+AZO.US,D,20070821,000000,118.8,120.5,117.85,119.8,428900,0
+AZO.US,D,20070822,000000,121.2,123.14,120.43,122.76,594600,0
+AZO.US,D,20070823,000000,123.4,123.52,120.2,120.7,464700,0
+AZO.US,D,20070824,000000,120.5,123.26,120.27,123.26,365800,0
+AZO.US,D,20070827,000000,123.23,124.04,120.95,121.1,433100,0
+AZO.US,D,20070828,000000,120.5,120.6,115.59,115.6,789800,0
+AZO.US,D,20070829,000000,117.8,121.35,116.86,121.35,1068900,0
+AZO.US,D,20070830,000000,119.7,121.18,119.38,120.23,411900,0
+AZO.US,D,20070831,000000,121.75,122.42,119.77,121.29,563000,0
+AZO.US,D,20070904,000000,121.19,121.21,118.69,118.97,833500,0
+AZO.US,D,20070905,000000,117.85,117.97,114.21,114.57,1391100,0
+AZO.US,D,20070906,000000,115.05,115.5,112.97,114.69,669700,0
+AZO.US,D,20070907,000000,113.3,113.52,111.37,111.49,1013100,0
+AZO.US,D,20070910,000000,112,112.39,109.03,110.48,1133800,0
+AZO.US,D,20070911,000000,110.43,111.35,110.07,110.85,852600,0
+AZO.US,D,20070912,000000,110.5,110.93,108.07,108.36,1141900,0
+AZO.US,D,20070913,000000,108.45,110.61,108.36,109.12,1004600,0
+AZO.US,D,20070914,000000,108.52,111.05,107.6,109.9,772900,0
+AZO.US,D,20070917,000000,109.25,109.88,107.8,108.62,781600,0
+AZO.US,D,20070918,000000,107.1,113.67,107.1,113.12,1790200,0
+AZO.US,D,20070919,000000,115.65,117.09,112.98,114.54,1037700,0
+AZO.US,D,20070920,000000,114.85,115.72,112.79,114.03,787300,0
+AZO.US,D,20070921,000000,113.97,114.22,112.44,113.91,908700,0
+AZO.US,D,20070924,000000,113.51,115.79,113.51,115.38,693800,0
+AZO.US,D,20070925,000000,114.8,114.84,112.01,113.75,747900,0
+AZO.US,D,20070926,000000,114.06,115.1,113.14,114.47,673500,0
+AZO.US,D,20070927,000000,114.79,116,114.65,115.44,710800,0
+AZO.US,D,20070928,000000,115.8,116.19,115.03,116.14,716200,0
+AZO.US,D,20071001,000000,115.9,117.21,115.69,116.52,1023600,0
+AZO.US,D,20071002,000000,116.9,119.89,116.63,119.31,1239700,0
+AZO.US,D,20071003,000000,118.65,122.29,118.65,121.85,1183600,0
+AZO.US,D,20071004,000000,122.02,122.23,119.77,120.5,662600,0
+AZO.US,D,20071005,000000,121.85,125.54,121.67,124.59,807300,0
+AZO.US,D,20071008,000000,124.8,125.17,122.66,123.37,782100,0
+AZO.US,D,20071009,000000,123.7,123.9,121.82,122.97,735600,0
+AZO.US,D,20071010,000000,122.77,123.5,121.66,123.31,714600,0
+AZO.US,D,20071011,000000,123.95,124.68,122.38,123.34,690900,0
+AZO.US,D,20071012,000000,123.83,125,122.82,123.7,486300,0
+AZO.US,D,20071015,000000,123.88,124.68,121.69,122.14,658000,0
+AZO.US,D,20071016,000000,122.02,122.98,120.3,120.99,709600,0
+AZO.US,D,20071017,000000,121.65,121.93,119.69,121,1095200,0
+AZO.US,D,20071018,000000,120.7,121.95,119.41,121.29,930700,0
+AZO.US,D,20071019,000000,121.12,121.29,118.54,118.67,1000800,0
+AZO.US,D,20071022,000000,117,120.59,117,120.16,680100,0
+AZO.US,D,20071023,000000,120.6,120.97,118.67,119.66,653300,0
+AZO.US,D,20071024,000000,119,122.49,118.8,122.01,1059700,0
+AZO.US,D,20071025,000000,122.03,124.77,121,122.5,912900,0
+AZO.US,D,20071026,000000,124.1,124.23,121.61,123.08,583800,0
+AZO.US,D,20071029,000000,123.74,125,123.24,123.6,454000,0
+AZO.US,D,20071030,000000,123.27,124.25,123.02,123.64,367800,0
+AZO.US,D,20071031,000000,124.2,125.75,122.73,124.41,661100,0
+AZO.US,D,20071101,000000,123,123.65,121.37,121.66,745700,0
+AZO.US,D,20071102,000000,121.82,122,119.96,121.15,570000,0
+AZO.US,D,20071105,000000,120.25,120.89,118.02,118.88,694050,0
+AZO.US,D,20071106,000000,118.85,121.37,118.49,121.18,740300,0
+AZO.US,D,20071107,000000,119.9,121.15,118.92,118.92,528200,0
+AZO.US,D,20071108,000000,118.16,118.99,115.04,117.67,796200,0
+AZO.US,D,20071109,000000,116.3,116.3,113.63,113.68,908500,0
+AZO.US,D,20071112,000000,113.25,117.04,113.25,114.61,526800,0
+AZO.US,D,20071113,000000,115.2,118.1,114.71,117.75,506400,0
+AZO.US,D,20071114,000000,118.06,118.39,114.55,114.75,671440,0
+AZO.US,D,20071115,000000,114.52,115.87,113.5,113.97,827200,0
+AZO.US,D,20071116,000000,114,114.92,110.79,111.64,1108600,0
+AZO.US,D,20071119,000000,110.76,111.79,108.34,108.43,985477,0
+AZO.US,D,20071120,000000,108.8,109.28,104.69,106,1554700,0
+AZO.US,D,20071121,000000,104.92,106.28,104.53,105.41,779926,0
+AZO.US,D,20071123,000000,106.42,107.55,105.75,107.24,257200,0
+AZO.US,D,20071126,000000,107.03,107.03,103.43,103.43,635121,0
+AZO.US,D,20071127,000000,103.4,106.09,103.4,105.03,801300,0
+AZO.US,D,20071128,000000,105.63,109.29,105.24,108.77,759149,0
+AZO.US,D,20071129,000000,108.2,110.7,107.63,109.38,755592,0
+AZO.US,D,20071130,000000,111.2,113.16,110.92,111.63,2162991,0
+AZO.US,D,20071203,000000,111.25,111.51,107.52,107.87,910800,0
+AZO.US,D,20071204,000000,116.62,128.8,116.62,128.8,4182600,0
+AZO.US,D,20071205,000000,129.73,130.26,124.5,126.22,1742692,0
+AZO.US,D,20071206,000000,125.67,128.43,125.67,128.19,826495,0
+AZO.US,D,20071207,000000,129.59,130.97,128.6,129.87,744014,0
+AZO.US,D,20071210,000000,129.97,132.44,129.3,132.17,761062,0
+AZO.US,D,20071211,000000,130.52,132.38,126.92,127.5,1532800,0
+AZO.US,D,20071212,000000,130.62,130.62,123.55,124.19,1183413,0
+AZO.US,D,20071213,000000,123.33,124.59,120.38,120.58,1318199,0
+AZO.US,D,20071214,000000,120.74,122.67,119.75,120.07,995714,0
+AZO.US,D,20071217,000000,119.75,121.62,119.75,119.89,802842,0
+AZO.US,D,20071218,000000,120.52,122.25,119.02,120.3,639229,0
+AZO.US,D,20071219,000000,120.56,123.12,119.5,123,975111,0
+AZO.US,D,20071220,000000,123.07,124.28,121.15,122.9,568093,0
+AZO.US,D,20071221,000000,124.25,124.45,121.6,122.39,654900,0
+AZO.US,D,20071224,000000,122.39,124.14,121.83,124.02,144700,0
+AZO.US,D,20071226,000000,123.5,123.53,120.58,121.7,336800,0
+AZO.US,D,20071227,000000,121.26,121.99,120.12,120.28,362000,0
+AZO.US,D,20071228,000000,121.45,121.49,118.36,118.85,441600,0
+AZO.US,D,20071231,000000,117.93,120.36,117.93,119.91,578500,0
+AZO.US,D,20080102,000000,120.1,120.1,115.64,116.21,932900,0
+AZO.US,D,20080103,000000,116.63,116.93,113.3,113.72,775900,0
+AZO.US,D,20080104,000000,112.87,112.9,110.24,110.58,978689,0
+AZO.US,D,20080107,000000,111.45,113.6,109.87,112.65,950745,0
+AZO.US,D,20080108,000000,113.6,113.93,108.15,108.38,932500,0
+AZO.US,D,20080109,000000,108.34,108.9,104.89,107.94,1292159,0
+AZO.US,D,20080110,000000,107.1,110.46,105.26,109.71,1240618,0
+AZO.US,D,20080111,000000,108.49,108.8,105.95,106.09,1020033,0
+AZO.US,D,20080114,000000,106.89,108.11,106.3,107.03,644565,0
+AZO.US,D,20080115,000000,106.03,106.49,103.35,104.07,941700,0
+AZO.US,D,20080116,000000,103.3,108.39,103.3,107.14,919300,0
+AZO.US,D,20080117,000000,107,107.07,103.6,103.88,913999,0
+AZO.US,D,20080118,000000,104.39,107.85,104.39,106.06,1217472,0
+AZO.US,D,20080122,000000,104.18,111.51,103.07,110.49,1369490,0
+AZO.US,D,20080123,000000,108.5,114.8,107.65,114.58,1339123,0
+AZO.US,D,20080124,000000,117.07,117.07,112.1,114.34,833955,0
+AZO.US,D,20080125,000000,115,116,111.02,112.03,701200,0
+AZO.US,D,20080128,000000,111.84,118.75,111.04,118.68,1182256,0
+AZO.US,D,20080129,000000,119.19,119.86,115.82,118.43,681407,0
+AZO.US,D,20080130,000000,117.65,119.58,115.18,116.09,733846,0
+AZO.US,D,20080131,000000,115.06,122.74,114.86,120.65,949449,0
+AZO.US,D,20080201,000000,120.38,121.85,118.7,121.59,921632,0
+AZO.US,D,20080204,000000,121.2,121.4,116.83,117.6,752010,0
+AZO.US,D,20080205,000000,117.64,118.31,114.58,114.8,736290,0
+AZO.US,D,20080206,000000,115.44,118.36,114,114,715500,0
+AZO.US,D,20080207,000000,112.56,118,111.31,116.6,924115,0
+AZO.US,D,20080208,000000,116.19,118.16,114.41,115.62,658905,0
+AZO.US,D,20080211,000000,115.81,117.61,113.85,117.59,561858,0
+AZO.US,D,20080212,000000,117.89,118.79,115.06,116.25,565778,0
+AZO.US,D,20080213,000000,116.64,118.3,114.79,116.26,542925,0
+AZO.US,D,20080214,000000,114.75,115.5,111.77,113.12,846794,0
+AZO.US,D,20080215,000000,112.28,113.64,111.28,113.62,631300,0
+AZO.US,D,20080219,000000,114.79,115.47,112.5,113.37,847497,0
+AZO.US,D,20080220,000000,112.33,118.24,112.03,117.08,801493,0
+AZO.US,D,20080221,000000,117.51,117.71,113.58,113.65,593272,0
+AZO.US,D,20080222,000000,114,115.31,112.5,115.31,612565,0
+AZO.US,D,20080225,000000,116.05,118.56,113.25,117.37,1021343,0
+AZO.US,D,20080226,000000,118.78,126,118.25,124.93,1856990,0
+AZO.US,D,20080227,000000,123.93,125.69,121.4,122.25,953058,0
+AZO.US,D,20080228,000000,120.79,121.78,119.26,119.73,580079,0
+AZO.US,D,20080229,000000,118.18,119.4,114.63,115.08,661300,0
+AZO.US,D,20080303,000000,115.35,118.4,113.23,117.72,714500,0
+AZO.US,D,20080304,000000,117,117.2,114.78,116.78,703900,0
+AZO.US,D,20080305,000000,117.5,119.81,116.17,117.26,641269,0
+AZO.US,D,20080306,000000,116.76,116.95,113.53,113.67,613892,0
+AZO.US,D,20080307,000000,112.8,115.7,112,112.83,721200,0
+AZO.US,D,20080310,000000,112.71,113.07,109.97,110.23,523800,0
+AZO.US,D,20080311,000000,113.3,114.96,112.06,114.84,736853,0
+AZO.US,D,20080312,000000,115.05,116.56,111.48,111.57,695872,0
+AZO.US,D,20080313,000000,110.5,115.81,109.9,115.18,739167,0
+AZO.US,D,20080314,000000,115.15,115.15,110.26,113.61,1097968,0
+AZO.US,D,20080317,000000,111.52,113.45,108.89,110.86,867452,0
+AZO.US,D,20080318,000000,111.41,114.39,111.37,113.88,1555709,0
+AZO.US,D,20080319,000000,114.75,115.89,112.69,112.69,788740,0
+AZO.US,D,20080320,000000,113.16,117.08,112.69,116.64,1198699,0
+AZO.US,D,20080324,000000,116.55,121.6,116.55,119.75,594918,0
+AZO.US,D,20080325,000000,119.77,120.81,118.27,119.88,438900,0
+AZO.US,D,20080326,000000,119.59,119.7,117.56,117.92,473630,0
+AZO.US,D,20080327,000000,118.21,118.47,115.07,115.16,484757,0
+AZO.US,D,20080328,000000,115.11,115.3,112.87,113.25,454850,0
+AZO.US,D,20080331,000000,113.31,115.45,112.56,113.83,569720,0
+AZO.US,D,20080401,000000,116.41,119.61,115.21,119.55,605908,0
+AZO.US,D,20080402,000000,119.09,120.25,117.35,118.21,545400,0
+AZO.US,D,20080403,000000,116.95,118.85,116.26,117.78,374819,0
+AZO.US,D,20080404,000000,117.71,119.02,116.16,116.98,352008,0
+AZO.US,D,20080407,000000,117.95,118.12,115.63,115.76,514065,0
+AZO.US,D,20080408,000000,115.1,116.42,114.67,115.94,517724,0
+AZO.US,D,20080409,000000,116.17,116.37,113.68,114.44,651940,0
+AZO.US,D,20080410,000000,113.83,117.3,113.65,116.61,709906,0
+AZO.US,D,20080411,000000,116.18,118.05,116,116.96,727263,0
+AZO.US,D,20080414,000000,116.9,118.82,116.9,117.13,800218,0
+AZO.US,D,20080415,000000,117.39,119,116.75,118.3,637800,0
+AZO.US,D,20080416,000000,119.09,120.7,118.54,120.46,645619,0
+AZO.US,D,20080417,000000,119.8,121.77,119.19,121.36,637702,0
+AZO.US,D,20080418,000000,123.63,125,121.97,122.42,613104,0
+AZO.US,D,20080421,000000,121.7,122.78,120.85,122.25,282696,0
+AZO.US,D,20080422,000000,122.37,122.37,118.41,119.52,385156,0
+AZO.US,D,20080423,000000,122.37,125.22,117.86,119.19,656194,0
+AZO.US,D,20080424,000000,119.2,122.72,119.2,121.48,568703,0
+AZO.US,D,20080425,000000,122.2,124.31,122,123.85,775458,0
+AZO.US,D,20080428,000000,123.71,124.58,122.35,123.65,514862,0
+AZO.US,D,20080429,000000,123.74,125.69,123.55,125.36,636235,0
+AZO.US,D,20080430,000000,125.49,125.6,120.75,120.75,774462,0
+AZO.US,D,20080501,000000,121.35,126.85,120.91,125.95,565964,0
+AZO.US,D,20080502,000000,126.6,126.8,123.01,123.9,453860,0
+AZO.US,D,20080505,000000,124,124.33,121.7,122.85,570645,0
+AZO.US,D,20080506,000000,121.01,125.46,121.01,124.61,867531,0
+AZO.US,D,20080507,000000,121.01,126.48,121.01,124.28,343353,0
+AZO.US,D,20080508,000000,125.63,127.54,122.04,122.76,1016594,0
+AZO.US,D,20080509,000000,121.59,124.39,121.35,122.44,546749,0
+AZO.US,D,20080512,000000,122.62,126.02,122.5,125.77,385913,0
+AZO.US,D,20080513,000000,126.53,127.23,124.43,126.67,479298,0
+AZO.US,D,20080514,000000,127.72,128.43,126.67,126.83,512602,0
+AZO.US,D,20080515,000000,127.57,128.9,125.44,128.35,663478,0
+AZO.US,D,20080516,000000,127,128.01,124.47,127.21,838629,0
+AZO.US,D,20080519,000000,127,129.5,126.56,127.8,784396,0
+AZO.US,D,20080520,000000,129,130.79,125.67,126.99,1028654,0
+AZO.US,D,20080521,000000,127.58,129.5,125.02,125.67,954471,0
+AZO.US,D,20080522,000000,125.06,129.75,125.06,128.44,753000,0
+AZO.US,D,20080523,000000,128.2,128.65,126.66,127.28,556179,0
+AZO.US,D,20080527,000000,126.65,129.5,125.81,127.23,1141790,0
+AZO.US,D,20080528,000000,128,128.37,125.8,127.02,489480,0
+AZO.US,D,20080529,000000,127.46,128.93,127.13,127.77,728437,0
+AZO.US,D,20080530,000000,127.44,127.7,126.2,126.56,362594,0
+AZO.US,D,20080602,000000,126.25,127.81,125.87,127.39,633171,0
+AZO.US,D,20080603,000000,128.19,128.19,125.75,127.39,861229,0
+AZO.US,D,20080604,000000,127.27,127.46,124.65,125.75,740770,0
+AZO.US,D,20080605,000000,127.51,127.9,125.14,126.09,743941,0
+AZO.US,D,20080606,000000,124.79,125.1,120.94,121.74,775720,0
+AZO.US,D,20080609,000000,122.15,123.36,120.46,121.45,559407,0
+AZO.US,D,20080610,000000,120.15,123.13,119.68,121.29,714527,0
+AZO.US,D,20080611,000000,120.5,121.3,117.98,118.14,513604,0
+AZO.US,D,20080612,000000,118.8,120.89,117.52,118.3,496385,0
+AZO.US,D,20080613,000000,118.89,120.38,118.3,119.52,474782,0
+AZO.US,D,20080616,000000,118.62,121.01,118.42,120.37,663498,0
+AZO.US,D,20080617,000000,120.6,120.8,119.35,120.33,673452,0
+AZO.US,D,20080618,000000,119.07,119.31,117.03,117.76,763214,0
+AZO.US,D,20080619,000000,118.06,119.16,117.21,118.82,725152,0
+AZO.US,D,20080620,000000,118.22,118.22,114.35,115,646301,0
+AZO.US,D,20080623,000000,115.4,115.8,111.57,112.23,690805,0
+AZO.US,D,20080624,000000,111.51,114.09,110.39,111.9,1095295,0
+AZO.US,D,20080625,000000,112.15,115.65,111.29,111.82,1344682,0
+AZO.US,D,20080626,000000,112.65,116.91,110.99,114.67,1921009,0
+AZO.US,D,20080627,000000,115.28,121.41,115.28,120.13,3452826,0
+AZO.US,D,20080630,000000,121.7,124.51,120.37,121.01,1659661,0
+AZO.US,D,20080701,000000,118.69,122.16,118.01,121.69,1142519,0
+AZO.US,D,20080702,000000,122.24,122.34,118.45,118.45,1078144,0
+AZO.US,D,20080703,000000,119.2,121.77,118.66,120.18,695579,0
+AZO.US,D,20080707,000000,120.84,121.85,118,119.41,929760,0
+AZO.US,D,20080708,000000,119.8,122.44,118.72,122.27,1143257,0
+AZO.US,D,20080709,000000,122,123.04,120.84,121.33,941864,0
+AZO.US,D,20080710,000000,121.1,123.73,119.59,120.15,905320,0
+AZO.US,D,20080711,000000,118.53,120.15,116.11,117.68,1088322,0
+AZO.US,D,20080714,000000,118.58,120.13,116.62,117.52,669820,0
+AZO.US,D,20080715,000000,117.04,117.2,112.78,115.14,1351890,0
+AZO.US,D,20080716,000000,115.1,120.44,115.1,119.93,1020821,0
+AZO.US,D,20080717,000000,119.75,125.59,119.01,124.9,1302678,0
+AZO.US,D,20080718,000000,124.89,126.58,123.61,126.01,1116763,0
+AZO.US,D,20080721,000000,125.71,126.97,123.63,124.52,779553,0
+AZO.US,D,20080722,000000,124.05,129.59,123.6,128.22,1077023,0
+AZO.US,D,20080723,000000,127.85,133.59,127.62,130.58,1440989,0
+AZO.US,D,20080724,000000,130.76,131.97,128.8,129,844621,0
+AZO.US,D,20080725,000000,129.9,130.83,127.51,127.87,769378,0
+AZO.US,D,20080728,000000,126.65,128.28,124.49,126.71,696414,0
+AZO.US,D,20080729,000000,126.65,131.56,126.52,131.03,719169,0
+AZO.US,D,20080730,000000,130.91,133.16,128.72,131.25,767342,0
+AZO.US,D,20080731,000000,130.06,133.66,129.42,130.29,749980,0
+AZO.US,D,20080801,000000,130.38,132.72,129.18,131.33,677587,0
+AZO.US,D,20080804,000000,131.01,131.67,129.43,130.47,638932,0
+AZO.US,D,20080805,000000,132.16,136.34,131.9,136.05,1098008,0
+AZO.US,D,20080806,000000,134.61,135.23,131.46,134,1174304,0
+AZO.US,D,20080807,000000,132.55,134.96,132.1,133.93,1078007,0
+AZO.US,D,20080808,000000,133.26,138.97,133.26,138.35,967964,0
+AZO.US,D,20080811,000000,138.01,142.49,137.25,138.96,1004646,0
+AZO.US,D,20080812,000000,138.74,139.17,136,136.61,685396,0
+AZO.US,D,20080813,000000,136.06,136.17,131.31,134.3,938537,0
+AZO.US,D,20080814,000000,133.2,137.49,132.61,136.06,857311,0
+AZO.US,D,20080815,000000,135.25,138.92,135.25,138.59,618668,0
+AZO.US,D,20080818,000000,139.5,140,136.64,137.21,559779,0
+AZO.US,D,20080819,000000,136.12,136.69,134.22,134.89,513590,0
+AZO.US,D,20080820,000000,136.56,137.25,133.89,135.17,736130,0
+AZO.US,D,20080821,000000,133.56,135.86,132.78,134.34,874825,0
+AZO.US,D,20080822,000000,135,137.29,134.66,136.72,567853,0
+AZO.US,D,20080825,000000,136.2,136.56,133.23,133.45,491432,0
+AZO.US,D,20080826,000000,132.83,136.46,132.46,136.34,594960,0
+AZO.US,D,20080827,000000,135.29,138.35,135.29,137.3,641931,0
+AZO.US,D,20080828,000000,137.57,140.51,137.19,138.73,744876,0
+AZO.US,D,20080829,000000,138,139.85,136.82,137.23,544483,0
+AZO.US,D,20080902,000000,139.24,143.8,137.51,138.31,1217456,0
+AZO.US,D,20080903,000000,138.9,141.77,138.15,141.13,1078723,0
+AZO.US,D,20080904,000000,140.79,142.36,138.31,138.38,900792,0
+AZO.US,D,20080905,000000,137.5,138.91,135.25,138.19,680936,0
+AZO.US,D,20080908,000000,139.13,140.7,136.2,139.98,1005769,0
+AZO.US,D,20080909,000000,140.5,141.97,134.98,135.01,1154773,0
+AZO.US,D,20080910,000000,136.5,137.78,133.77,137,708036,0
+AZO.US,D,20080911,000000,137,138.44,134.24,137.82,978194,0
+AZO.US,D,20080912,000000,136.3,138.97,135.91,138.5,840620,0
+AZO.US,D,20080915,000000,137.52,140.51,135.58,135.88,1071797,0
+AZO.US,D,20080916,000000,134.76,135.31,129.6,133.63,1823630,0
+AZO.US,D,20080917,000000,131.32,132.86,128.09,128.19,1216010,0
+AZO.US,D,20080918,000000,129.75,130.6,120,128.53,1885192,0
+AZO.US,D,20080919,000000,134.38,136.4,123,130.79,1240403,0
+AZO.US,D,20080922,000000,128,134.14,127.69,129.06,1261145,0
+AZO.US,D,20080923,000000,129.55,130.21,126.93,127.17,678896,0
+AZO.US,D,20080924,000000,127.09,129.05,125.52,125.98,646638,0
+AZO.US,D,20080925,000000,127.4,130.38,126.64,128.77,916827,0
+AZO.US,D,20080926,000000,128.76,130.44,127.04,129.35,457770,0
+AZO.US,D,20080929,000000,128.6,129.42,121.94,124.55,875788,0
+AZO.US,D,20080930,000000,125.85,125.85,121.46,123.34,1316347,0
+AZO.US,D,20081001,000000,122.46,124.38,121.73,122.07,758000,0
+AZO.US,D,20081002,000000,122.07,123.47,115.43,116.99,1150235,0
+AZO.US,D,20081003,000000,118.1,120.72,117.18,117.4,1101559,0
+AZO.US,D,20081006,000000,115.66,120.09,114.02,119.1,1354174,0
+AZO.US,D,20081007,000000,118.85,119.96,107.5,108.21,2264402,0
+AZO.US,D,20081008,000000,106.11,111.47,103.67,106.95,1502337,0
+AZO.US,D,20081009,000000,107.2,108.7,98.79,98.79,1241058,0
+AZO.US,D,20081010,000000,95.34,103.79,93.55,99.7,1495618,0
+AZO.US,D,20081013,000000,101.84,107.8,101.84,107.25,760699,0
+AZO.US,D,20081014,000000,110.9,111.05,104.36,108.5,1308693,0
+AZO.US,D,20081015,000000,108.11,109.31,101.07,101.11,1002910,0
+AZO.US,D,20081016,000000,101.03,106,98.85,105.56,1173936,0
+AZO.US,D,20081017,000000,103.8,109.7,103.6,106.6,701339,0
+AZO.US,D,20081020,000000,105.62,108.68,104.21,108.64,729469,0
+AZO.US,D,20081021,000000,108,113.02,105.7,108.94,797162,0
+AZO.US,D,20081022,000000,107.25,109.81,103.04,105.96,892168,0
+AZO.US,D,20081023,000000,107.13,108.14,100.33,105.49,1273051,0
+AZO.US,D,20081024,000000,101.05,104.41,100.27,102.7,743735,0
+AZO.US,D,20081027,000000,101.53,106.85,99.75,102.88,903086,0
+AZO.US,D,20081028,000000,105.05,115.14,103.98,114.2,1675342,0
+AZO.US,D,20081029,000000,114.15,124.69,112.29,119.75,2024366,0
+AZO.US,D,20081030,000000,120.4,126.96,120.28,122.1,1029181,0
+AZO.US,D,20081031,000000,121,129.32,120.77,127.29,1251694,0
+AZO.US,D,20081103,000000,125.75,126.14,119.88,120.73,1148359,0
+AZO.US,D,20081104,000000,122.47,123.09,119.17,122.85,716933,0
+AZO.US,D,20081105,000000,117.8,120.25,117,118.01,1585276,0
+AZO.US,D,20081106,000000,117,121.79,115.53,117.24,1175620,0
+AZO.US,D,20081107,000000,116.19,119.11,116.19,118.94,764919,0
+AZO.US,D,20081110,000000,119.26,120.91,114.48,116.2,626169,0
+AZO.US,D,20081111,000000,114.8,115,111,111.86,710785,0
+AZO.US,D,20081112,000000,110.05,110.98,102.83,103.22,1624810,0
+AZO.US,D,20081113,000000,103.98,112.76,103.3,112.68,1340396,0
+AZO.US,D,20081114,000000,111.18,112.56,105.76,105.76,1179861,0
+AZO.US,D,20081117,000000,106,108.81,104.51,104.59,1125479,0
+AZO.US,D,20081118,000000,103.75,108.32,102.4,107.16,2234771,0
+AZO.US,D,20081119,000000,106.07,107.01,93.1,94.25,3450043,0
+AZO.US,D,20081120,000000,90.71,96.56,86.91,89.09,3208803,0
+AZO.US,D,20081121,000000,90,92.43,84.66,92.41,3074501,0
+AZO.US,D,20081124,000000,92.52,101.03,92.52,99.12,1969005,0
+AZO.US,D,20081125,000000,102.2,103.42,98.14,103.16,1362375,0
+AZO.US,D,20081126,000000,101.5,109.47,101.34,108.76,999071,0
+AZO.US,D,20081128,000000,108.5,110.04,107.8,109.22,546301,0
+AZO.US,D,20081201,000000,107.55,108.9,100.12,101.05,1529109,0
+AZO.US,D,20081202,000000,102,108.47,98.67,108.36,1860166,0
+AZO.US,D,20081203,000000,106.09,116.29,105.72,115.8,1614807,0
+AZO.US,D,20081204,000000,113.37,119.14,112.22,114.38,1375995,0
+AZO.US,D,20081205,000000,112.4,122.26,111.57,121.48,1697747,0
+AZO.US,D,20081208,000000,123.9,125.07,115.26,116.5,1871676,0
+AZO.US,D,20081209,000000,119.11,127.9,118.56,124.51,3183061,0
+AZO.US,D,20081210,000000,124.12,129.52,123.91,128.62,1691521,0
+AZO.US,D,20081211,000000,128.62,129.32,124.22,126.06,1742911,0
+AZO.US,D,20081212,000000,123.99,130.76,123.25,129.6,1966034,0
+AZO.US,D,20081215,000000,130.5,131.16,126.32,129.02,1575140,0
+AZO.US,D,20081216,000000,129.5,133.95,129.48,133.5,1454225,0
+AZO.US,D,20081217,000000,133.1,136.59,131.02,134.27,1080441,0
+AZO.US,D,20081218,000000,134.8,138.13,134.25,135.77,1115907,0
+AZO.US,D,20081219,000000,136.5,138.19,131.62,131.62,1741831,0
+AZO.US,D,20081222,000000,130,130.87,125.77,128.63,1691974,0
+AZO.US,D,20081223,000000,130.93,131.34,127.35,129.71,1033222,0
+AZO.US,D,20081224,000000,129.71,130.91,129.42,129.97,187982,0
+AZO.US,D,20081226,000000,130.51,132.35,130.31,132.23,475994,0
+AZO.US,D,20081229,000000,131.87,133.06,130,132.69,933605,0
+AZO.US,D,20081230,000000,132.02,137.5,132.02,137.25,1252812,0
+AZO.US,D,20081231,000000,136.25,140.64,135.85,139.47,1111352,0
+AZO.US,D,20090102,000000,138.94,141.1,138.08,140.57,1148766,0
+AZO.US,D,20090105,000000,140.8,141.78,136.55,137.73,1493442,0
+AZO.US,D,20090106,000000,137.73,140.29,136.96,139.2,1341586,0
+AZO.US,D,20090107,000000,135.83,136.37,132.19,135.44,1991260,0
+AZO.US,D,20090108,000000,136.93,136.93,132.79,135.86,1388678,0
+AZO.US,D,20090109,000000,135.89,136.67,132.3,133.06,860627,0
+AZO.US,D,20090112,000000,130.12,131.24,127.24,128.77,1500102,0
+AZO.US,D,20090113,000000,127.61,131.31,127.5,129.16,1096594,0
+AZO.US,D,20090114,000000,127.64,127.64,125.8,127.06,1357299,0
+AZO.US,D,20090115,000000,127.95,132.65,126.6,131.29,1444295,0
+AZO.US,D,20090116,000000,132.34,133.62,130.37,132.61,992807,0
+AZO.US,D,20090120,000000,131.79,132.19,128.32,128.98,1212488,0
+AZO.US,D,20090121,000000,129.88,133.12,126.92,133.03,1527492,0
+AZO.US,D,20090122,000000,132,133.84,129.43,133.08,1487912,0
+AZO.US,D,20090123,000000,130.01,134.88,129.01,132.65,1082172,0
+AZO.US,D,20090126,000000,133.53,134.99,131.3,132.61,1013339,0
+AZO.US,D,20090127,000000,133.65,134.95,132.3,133.88,958081,0
+AZO.US,D,20090128,000000,135.05,137.99,135.03,137.27,961303,0
+AZO.US,D,20090129,000000,136.67,138.07,135.56,136,819321,0
+AZO.US,D,20090130,000000,135.5,136.6,132.31,132.89,888778,0
+AZO.US,D,20090202,000000,131.66,135.29,131.39,134.3,1118726,0
+AZO.US,D,20090203,000000,134.88,139.7,133.68,139.08,1265680,0
+AZO.US,D,20090204,000000,138.99,139.79,135.53,137,1280593,0
+AZO.US,D,20090205,000000,136.5,140.25,136.44,139.86,1237955,0
+AZO.US,D,20090206,000000,139.87,145.77,139.86,143.96,1993979,0
+AZO.US,D,20090209,000000,144.15,144.99,141.47,142.46,829306,0
+AZO.US,D,20090210,000000,141.99,143.3,138.56,139.52,933310,0
+AZO.US,D,20090211,000000,139.86,140.39,138.09,138.86,897433,0
+AZO.US,D,20090212,000000,137.4,139.76,135.55,139.76,1137616,0
+AZO.US,D,20090213,000000,139.1,139.64,136.41,136.7,853976,0
+AZO.US,D,20090217,000000,134.39,136.08,131.5,131.74,1921736,0
+AZO.US,D,20090218,000000,132,133.45,129.21,133.11,1733305,0
+AZO.US,D,20090219,000000,137.9,143.13,137.9,142.58,2555556,0
+AZO.US,D,20090220,000000,141.48,146.95,140.52,146.39,2926824,0
+AZO.US,D,20090223,000000,146.44,148.5,141.52,141.88,2118409,0
+AZO.US,D,20090224,000000,142.27,146.16,142.27,145.62,1502882,0
+AZO.US,D,20090225,000000,145.19,146.66,143.11,143.88,1278997,0
+AZO.US,D,20090226,000000,145.8,146.34,140.72,141.08,1103977,0
+AZO.US,D,20090227,000000,140.19,145.39,140.05,142.23,1718308,0
+AZO.US,D,20090302,000000,141.16,142.17,139.25,140.03,1909520,0
+AZO.US,D,20090303,000000,151.45,157.49,149.44,150.94,6849058,0
+AZO.US,D,20090304,000000,150.91,155.79,150.29,154.29,2031762,0
+AZO.US,D,20090305,000000,153.32,156.89,151.25,152.45,1921078,0
+AZO.US,D,20090306,000000,154,154,147.84,152.76,1794135,0
+AZO.US,D,20090309,000000,150.95,152.99,148.8,150,1838516,0
+AZO.US,D,20090310,000000,151.65,157.66,151.02,157.66,1875793,0
+AZO.US,D,20090311,000000,158.5,161.06,157.25,158.51,1331419,0
+AZO.US,D,20090312,000000,158.12,161.45,156.5,161,1411268,0
+AZO.US,D,20090313,000000,161.68,162.81,159.76,160.51,1246304,0
+AZO.US,D,20090316,000000,161.64,161.98,158.36,158.5,1193068,0
+AZO.US,D,20090317,000000,158.25,162.24,157.54,161.45,1366351,0
+AZO.US,D,20090318,000000,162.49,164.07,159.24,162.31,1491166,0
+AZO.US,D,20090319,000000,162.26,162.35,159.76,160.82,1357222,0
+AZO.US,D,20090320,000000,160.96,161.92,157.01,160.03,1402683,0
+AZO.US,D,20090323,000000,159.25,159.33,155.44,158.72,1648750,0
+AZO.US,D,20090324,000000,157.75,159.02,157,158.05,1175131,0
+AZO.US,D,20090325,000000,158.45,162.4,158.25,162.19,1092210,0
+AZO.US,D,20090326,000000,161.99,166.42,161.34,166.2,1062955,0
+AZO.US,D,20090327,000000,164.96,165.46,163.25,164.19,637384,0
+AZO.US,D,20090330,000000,162.6,163.65,160.75,163.4,816820,0
+AZO.US,D,20090331,000000,163.81,165.21,161.5,162.62,966388,0
+AZO.US,D,20090401,000000,162.64,167.13,161.5,166.82,1083142,0
+AZO.US,D,20090402,000000,165.84,168.19,157.97,158.24,2555196,0
+AZO.US,D,20090403,000000,157.83,161.62,155.34,160.3,1265874,0
+AZO.US,D,20090406,000000,159.3,161.29,157.38,160.88,883811,0
+AZO.US,D,20090407,000000,160.32,160.32,155.39,155.47,1094887,0
+AZO.US,D,20090408,000000,156.75,159.69,155.76,159.18,1000350,0
+AZO.US,D,20090409,000000,161.15,162.55,159.89,161.72,892697,0
+AZO.US,D,20090413,000000,160.87,161.22,157.27,158.01,832983,0
+AZO.US,D,20090414,000000,157.5,159.55,155.35,158.93,920464,0
+AZO.US,D,20090415,000000,158.84,161.43,158.5,161.09,853634,0
+AZO.US,D,20090416,000000,162.24,166.32,161.38,165.93,1080231,0
+AZO.US,D,20090417,000000,165.92,166.66,163.55,166.38,717767,0
+AZO.US,D,20090420,000000,165.7,166.36,163.2,165.36,955343,0
+AZO.US,D,20090421,000000,165.3,165.51,162.11,165.09,939678,0
+AZO.US,D,20090422,000000,164.45,169.13,163.03,164.44,944629,0
+AZO.US,D,20090423,000000,165.34,165.65,161.53,164.47,938185,0
+AZO.US,D,20090424,000000,164.44,165.33,161.43,161.68,918481,0
+AZO.US,D,20090427,000000,161.95,166.36,161.17,164.16,748386,0
+AZO.US,D,20090428,000000,162.95,167,162.55,165.19,697824,0
+AZO.US,D,20090429,000000,165.92,167.54,163.32,163.93,766756,0
+AZO.US,D,20090430,000000,165.93,169.99,164.72,166.39,1057841,0
+AZO.US,D,20090501,000000,166.89,166.95,161.68,162.27,765094,0
+AZO.US,D,20090504,000000,163.93,164.82,161.62,163.21,1099217,0
+AZO.US,D,20090505,000000,162.6,164,160.25,161.57,1015257,0
+AZO.US,D,20090506,000000,164.49,167.39,162.11,163.3,1270471,0
+AZO.US,D,20090507,000000,164.75,165.13,160.1,163.02,1152217,0
+AZO.US,D,20090508,000000,163.92,164.95,156.54,157.47,1413851,0
+AZO.US,D,20090511,000000,157.26,160.96,153.89,158.99,990780,0
+AZO.US,D,20090512,000000,158.51,159.49,154.18,156.98,1546203,0
+AZO.US,D,20090513,000000,156.2,158.06,154,154.48,1319666,0
+AZO.US,D,20090514,000000,154.48,157.89,154.02,156.67,950241,0
+AZO.US,D,20090515,000000,156.29,159.2,155.28,158.01,960302,0
+AZO.US,D,20090518,000000,158.94,159.67,155.28,158.71,774935,0
+AZO.US,D,20090519,000000,158.2,162.56,158.2,161.28,709888,0
+AZO.US,D,20090520,000000,162.3,163.76,155.82,157.1,1138020,0
+AZO.US,D,20090521,000000,157.45,157.56,152.57,154.54,1463461,0
+AZO.US,D,20090522,000000,154.99,156.95,151.66,155.65,1037377,0
+AZO.US,D,20090526,000000,156.02,164.38,155.35,162.84,1907454,0
+AZO.US,D,20090527,000000,159.92,161.32,153.49,155.04,3583025,0
+AZO.US,D,20090528,000000,155.37,156.27,148.62,150.56,2218915,0
+AZO.US,D,20090529,000000,150.88,153.8,149.3,152.15,1855218,0
+AZO.US,D,20090601,000000,153.88,157.99,153.55,156.83,1205671,0
+AZO.US,D,20090602,000000,156.99,159.43,155.27,158.32,1066043,0
+AZO.US,D,20090603,000000,157.32,158.89,155.3,158.8,980674,0
+AZO.US,D,20090604,000000,158.38,158.54,155.44,158.4,1001945,0
+AZO.US,D,20090605,000000,159.49,160.41,156.35,159.57,1052132,0
+AZO.US,D,20090608,000000,158,159.54,157,158.34,546760,0
+AZO.US,D,20090609,000000,158.53,161.59,158.39,160.27,715570,0
+AZO.US,D,20090610,000000,160.84,161.25,155.72,157.92,1112772,0
+AZO.US,D,20090611,000000,156.98,158.89,154.05,154.05,1264036,0
+AZO.US,D,20090612,000000,153.55,155.98,151.59,155.5,774146,0
+AZO.US,D,20090615,000000,154.03,155.54,152.2,154.91,828745,0
+AZO.US,D,20090616,000000,154.89,155.12,152.08,152.48,788163,0
+AZO.US,D,20090617,000000,152.61,157.77,151.58,155.54,1071920,0
+AZO.US,D,20090618,000000,156.07,158.5,154.63,157.4,882775,0
+AZO.US,D,20090619,000000,158.1,158.1,155.67,155.73,1383375,0
+AZO.US,D,20090622,000000,153.87,156.47,153.56,155.1,1137128,0
+AZO.US,D,20090623,000000,155.29,155.44,153.56,154.21,1044358,0
+AZO.US,D,20090624,000000,153.36,153.67,147.44,148.8,1944954,0
+AZO.US,D,20090625,000000,148.87,152.09,148,152.09,1415628,0
+AZO.US,D,20090626,000000,152.04,152.05,149.2,149.85,1360231,0
+AZO.US,D,20090629,000000,151.15,152.63,148.32,151.75,924365,0
+AZO.US,D,20090630,000000,151.21,152.96,150.41,151.11,902003,0
+AZO.US,D,20090701,000000,150.58,153.66,150.58,152.76,989198,0
+AZO.US,D,20090702,000000,153.04,153.95,150,150,737818,0
+AZO.US,D,20090706,000000,148.72,153.47,148.72,153.02,801300,0
+AZO.US,D,20090707,000000,151.65,152.07,150.05,150.74,781508,0
+AZO.US,D,20090708,000000,151.82,155.74,151.44,155.33,1068417,0
+AZO.US,D,20090709,000000,155.05,156.62,154.05,155.27,962380,0
+AZO.US,D,20090710,000000,154.57,156.54,153.02,153.92,586518,0
+AZO.US,D,20090713,000000,153.81,156.35,151.71,155.89,825267,0
+AZO.US,D,20090714,000000,156.27,159.69,154.63,158.77,977937,0
+AZO.US,D,20090715,000000,159.7,160.8,157.83,158,1070417,0
+AZO.US,D,20090716,000000,158.1,158.5,157.01,157.85,966190,0
+AZO.US,D,20090717,000000,157.68,157.94,156.18,156.98,1216151,0
+AZO.US,D,20090720,000000,155.99,156.7,154.38,156.65,759969,0
+AZO.US,D,20090721,000000,156.52,156.52,152.33,155.93,1025239,0
+AZO.US,D,20090722,000000,154.93,157.76,154.93,156.97,1506873,0
+AZO.US,D,20090723,000000,156.86,157.85,155.2,156.78,1109300,0
+AZO.US,D,20090724,000000,155.92,157.3,155.42,157.24,460127,0
+AZO.US,D,20090727,000000,157.41,157.41,153.06,154.68,730004,0
+AZO.US,D,20090728,000000,154,155.26,152.81,153.65,594907,0
+AZO.US,D,20090729,000000,153.16,153.7,151.6,152.96,752765,0
+AZO.US,D,20090730,000000,154.13,158,154.07,156.31,919521,0
+AZO.US,D,20090731,000000,157.16,157.61,153.47,153.57,677141,0
+AZO.US,D,20090803,000000,152.7,153.17,149.38,150.31,1281511,0
+AZO.US,D,20090804,000000,149.97,150.42,147.65,148.31,941266,0
+AZO.US,D,20090805,000000,149.47,149.47,144.76,145.24,1089444,0
+AZO.US,D,20090806,000000,145.99,147.75,144.59,147.42,763580,0
+AZO.US,D,20090807,000000,147.99,151.95,147,151.32,966962,0
+AZO.US,D,20090810,000000,151,151,146.67,147.98,721897,0
+AZO.US,D,20090811,000000,147.95,149.43,146.45,148.75,428555,0
+AZO.US,D,20090812,000000,148.86,149.95,148.25,148.49,470396,0
+AZO.US,D,20090813,000000,143.68,145.36,141,145.13,1421712,0
+AZO.US,D,20090814,000000,145.01,145.5,143.34,143.92,812885,0
+AZO.US,D,20090817,000000,141.89,145.4,141.1,144.69,948992,0
+AZO.US,D,20090818,000000,147.88,151.94,146.26,149.84,1367150,0
+AZO.US,D,20090819,000000,148.68,152.33,148.1,151.15,915980,0
+AZO.US,D,20090820,000000,152.07,152.56,149.52,151.81,714019,0
+AZO.US,D,20090821,000000,151.8,153.28,151.03,153.25,520446,0
+AZO.US,D,20090824,000000,152.96,153.37,150.66,150.8,592788,0
+AZO.US,D,20090825,000000,151.27,151.81,149.69,149.98,868982,0
+AZO.US,D,20090826,000000,149.76,151.95,149.42,150.22,694350,0
+AZO.US,D,20090827,000000,149.7,150.23,147.81,149.07,863263,0
+AZO.US,D,20090828,000000,149.6,150.57,147,148.45,1121757,0
+AZO.US,D,20090831,000000,146.61,147.56,145.76,147.25,1153788,0
+AZO.US,D,20090901,000000,146.34,147.95,144.24,144.94,1006082,0
+AZO.US,D,20090902,000000,145.14,146.17,144.2,145.25,578121,0
+AZO.US,D,20090903,000000,145.38,148.98,144.77,148.81,817248,0
+AZO.US,D,20090904,000000,148.95,148.99,147.25,148.18,462180,0
+AZO.US,D,20090908,000000,149.62,150.07,147.51,150,700272,0
+AZO.US,D,20090909,000000,149.84,150.3,148.04,149.32,608193,0
+AZO.US,D,20090910,000000,149.31,150.23,147.88,149.4,572536,0
+AZO.US,D,20090911,000000,148.75,149.16,145.87,146.45,996132,0
+AZO.US,D,20090914,000000,145.34,147.44,144.82,147.2,578543,0
+AZO.US,D,20090915,000000,147.36,147.76,145.36,147.28,825665,0
+AZO.US,D,20090916,000000,147.59,148.76,146.42,147.41,621816,0
+AZO.US,D,20090917,000000,147.56,148.97,146.73,147.37,616714,0
+AZO.US,D,20090918,000000,146.91,152.55,146.88,152.09,1551072,0
+AZO.US,D,20090921,000000,151.81,154.31,150,153.55,901483,0
+AZO.US,D,20090922,000000,154.69,154.69,151.74,152.92,869638,0
+AZO.US,D,20090923,000000,148.61,148.94,141.44,141.5,3902048,0
+AZO.US,D,20090924,000000,142.72,144.4,142.05,142.5,1620519,0
+AZO.US,D,20090925,000000,142.18,144.5,142,143.97,1159200,0
+AZO.US,D,20090928,000000,143.98,145.44,142.41,142.77,862687,0
+AZO.US,D,20090929,000000,143.26,146.76,143.26,145.98,1528022,0
+AZO.US,D,20090930,000000,145.17,147,144.45,146.22,994478,0
+AZO.US,D,20091001,000000,145.77,147.06,144.13,145.62,1380086,0
+AZO.US,D,20091002,000000,144.21,147.32,143.82,146.05,1132093,0
+AZO.US,D,20091005,000000,145.7,147.12,144.57,145.14,1186211,0
+AZO.US,D,20091006,000000,146.24,147.66,145.33,147.08,927974,0
+AZO.US,D,20091007,000000,146.59,147.4,144.7,147.21,777686,0
+AZO.US,D,20091008,000000,147.5,148.78,146.86,147.12,606117,0
+AZO.US,D,20091009,000000,147.11,147.74,145.05,145.92,746087,0
+AZO.US,D,20091012,000000,146.12,146.83,144.4,144.87,746471,0
+AZO.US,D,20091013,000000,144.82,145.92,143.86,144.7,663469,0
+AZO.US,D,20091014,000000,145,145.89,143.4,143.95,1163629,0
+AZO.US,D,20091015,000000,143.41,145.36,143.21,144.67,908288,0
+AZO.US,D,20091016,000000,143.81,145.91,143.81,144.52,739676,0
+AZO.US,D,20091019,000000,143.84,145.34,142.25,144,1362989,0
+AZO.US,D,20091020,000000,143.9,143.9,140.4,140.94,1377817,0
+AZO.US,D,20091021,000000,141.07,142,137.98,137.99,1166476,0
+AZO.US,D,20091022,000000,137.47,139.45,137.19,139.1,929410,0
+AZO.US,D,20091023,000000,139.59,139.59,137.28,137.62,840899,0
+AZO.US,D,20091026,000000,137.51,139.15,137.03,137.46,557099,0
+AZO.US,D,20091027,000000,137.46,138.79,135.68,137.17,915560,0
+AZO.US,D,20091028,000000,136.55,138.97,136.34,136.42,1066717,0
+AZO.US,D,20091029,000000,139.01,140.5,137.64,138.29,884664,0
+AZO.US,D,20091030,000000,138.02,138.5,135.31,135.31,892961,0
+AZO.US,D,20091102,000000,135.82,137.3,135.13,136.22,810231,0
+AZO.US,D,20091103,000000,136.44,139.61,136.05,138.93,901129,0
+AZO.US,D,20091104,000000,139.78,141.42,139.09,139.35,891848,0
+AZO.US,D,20091105,000000,140.16,140.84,138.01,140.21,540827,0
+AZO.US,D,20091106,000000,139.98,141.37,138.58,140.32,550811,0
+AZO.US,D,20091109,000000,141.01,143.67,140.33,143.24,590825,0
+AZO.US,D,20091110,000000,142.76,143.6,142.11,143.35,530347,0
+AZO.US,D,20091111,000000,144.26,148.32,144.01,147.51,1191134,0
+AZO.US,D,20091112,000000,146.4,146.45,143.96,144.19,822783,0
+AZO.US,D,20091113,000000,144.16,145.3,143.01,143.67,432273,0
+AZO.US,D,20091116,000000,143.71,144,142,143.03,893652,0
+AZO.US,D,20091117,000000,141.75,143.19,141.43,142.62,476572,0
+AZO.US,D,20091118,000000,142.97,146.05,142.26,145.86,655248,0
+AZO.US,D,20091119,000000,146.15,146.15,144.24,145.83,558060,0
+AZO.US,D,20091120,000000,145.02,147.89,144.63,147.42,771676,0
+AZO.US,D,20091123,000000,148.12,148.85,146.9,147.73,366822,0
+AZO.US,D,20091124,000000,148,148.37,146.17,147.31,288842,0
+AZO.US,D,20091125,000000,147.2,150.69,147.2,150.29,657117,0
+AZO.US,D,20091127,000000,148.12,151.36,147.6,150.05,321599,0
+AZO.US,D,20091130,000000,149.63,149.97,146.98,147.87,665172,0
+AZO.US,D,20091201,000000,148.49,152.95,148.29,151.2,679152,0
+AZO.US,D,20091202,000000,151.66,152.05,149.89,150.48,427507,0
+AZO.US,D,20091203,000000,150.44,152.34,149.02,151.4,715138,0
+AZO.US,D,20091204,000000,152.12,154.83,149.98,152.08,735804,0
+AZO.US,D,20091207,000000,152.63,154.66,152.36,153.36,897565,0
+AZO.US,D,20091208,000000,152.66,158.95,149.92,156.9,1770120,0
+AZO.US,D,20091209,000000,157.96,157.96,153.96,156.31,727901,0
+AZO.US,D,20091210,000000,156,156.48,154.4,155.4,599687,0
+AZO.US,D,20091211,000000,156.3,156.83,154.79,155.78,282621,0
+AZO.US,D,20091214,000000,158.36,158.77,156.41,158.56,620678,0
+AZO.US,D,20091215,000000,158.56,158.59,156.73,156.91,345115,0
+AZO.US,D,20091216,000000,157.7,158.85,156.69,157.99,466701,0
+AZO.US,D,20091217,000000,160.89,160.89,157.7,158.15,576544,0
+AZO.US,D,20091218,000000,159.29,159.5,157.58,158.29,581432,0
+AZO.US,D,20091221,000000,158.29,159.97,157.74,159.52,597801,0
+AZO.US,D,20091222,000000,159.03,159.99,158.56,159.52,420243,0
+AZO.US,D,20091223,000000,159.52,161.33,159.14,160.28,514160,0
+AZO.US,D,20091224,000000,160.01,160.28,159.62,159.91,143425,0
+AZO.US,D,20091228,000000,160,160.94,159.3,159.59,364782,0
+AZO.US,D,20091229,000000,160.05,160.57,159.34,159.47,153870,0
+AZO.US,D,20091230,000000,159.13,160.65,158.72,159.47,276953,0
+AZO.US,D,20091231,000000,159.46,160.28,158.07,158.07,272002,0
+AZO.US,D,20100104,000000,158.99,159.39,157.71,158.03,408225,0
+AZO.US,D,20100105,000000,158.65,158.65,152.32,156.71,1224696,0
+AZO.US,D,20100106,000000,156.45,158.79,154.29,155.24,1074212,0
+AZO.US,D,20100107,000000,155.92,157.91,155.14,157.3,424458,0
+AZO.US,D,20100108,000000,156.73,156.99,155.14,155.28,461871,0
+AZO.US,D,20100111,000000,155.01,155.65,153.89,155.48,440382,0
+AZO.US,D,20100112,000000,155.26,156.19,153.55,155.14,453483,0
+AZO.US,D,20100113,000000,154.83,155.51,153.97,154.75,362060,0
+AZO.US,D,20100114,000000,154.5,154.72,152.75,154.38,375131,0
+AZO.US,D,20100115,000000,154.14,155.53,153.64,155.08,697299,0
+AZO.US,D,20100119,000000,154.81,157.43,154.35,157.28,591635,0
+AZO.US,D,20100120,000000,156.38,157.89,155.34,156.37,682113,0
+AZO.US,D,20100121,000000,156.98,159.01,156.98,157.33,560060,0
+AZO.US,D,20100122,000000,156.94,158.72,155.51,155.87,661015,0
+AZO.US,D,20100125,000000,156.75,157.61,156.07,156.44,509679,0
+AZO.US,D,20100126,000000,155.74,158.56,155.47,158.34,542019,0
+AZO.US,D,20100127,000000,158.34,159.59,155.57,156.38,661692,0
+AZO.US,D,20100128,000000,156.69,157.29,154.44,155.42,399109,0
+AZO.US,D,20100129,000000,155.31,156.66,154.97,155.03,422285,0
+AZO.US,D,20100201,000000,155.45,157.04,155.41,156.5,283716,0
+AZO.US,D,20100202,000000,156.34,158.05,155.84,157.58,364674,0
+AZO.US,D,20100203,000000,157.18,157.58,156.19,157.09,322172,0
+AZO.US,D,20100204,000000,156.57,157.37,154.34,154.4,689214,0
+AZO.US,D,20100205,000000,154.38,156.02,153.44,155.38,820769,0
+AZO.US,D,20100208,000000,157.56,159.45,156.94,156.94,666127,0
+AZO.US,D,20100209,000000,158.09,159.63,155.87,159.05,485749,0
+AZO.US,D,20100210,000000,158.58,159.45,157.89,158.5,328907,0
+AZO.US,D,20100211,000000,158.5,159.17,157.2,158.65,528048,0
+AZO.US,D,20100212,000000,158.2,161.13,157.72,160.85,481188,0
+AZO.US,D,20100216,000000,161.32,164.92,161.02,164.87,737475,0
+AZO.US,D,20100217,000000,164.5,165.73,163.45,165.62,328327,0
+AZO.US,D,20100218,000000,162.65,163.42,160.2,163.19,892072,0
+AZO.US,D,20100219,000000,163,164.52,162.54,163.67,490041,0
+AZO.US,D,20100222,000000,164.3,164.43,162.98,163.07,275684,0
+AZO.US,D,20100223,000000,162.6,165.85,162.6,164.24,444076,0
+AZO.US,D,20100224,000000,163.77,165.5,163.28,164.96,494010,0
+AZO.US,D,20100225,000000,162.87,166.31,162.76,166.08,686613,0
+AZO.US,D,20100226,000000,166.5,167.09,164.51,165.93,583922,0
+AZO.US,D,20100301,000000,166.14,166.66,164.3,166,704142,0
+AZO.US,D,20100302,000000,168.34,170.33,164.53,164.74,1696877,0
+AZO.US,D,20100303,000000,163.88,166.27,162.57,164.57,941916,0
+AZO.US,D,20100304,000000,164.78,168.4,164.75,167.62,742051,0
+AZO.US,D,20100305,000000,168.5,169.75,167.86,168.79,536096,0
+AZO.US,D,20100308,000000,168.76,168.97,167.77,168.15,495343,0
+AZO.US,D,20100309,000000,167.1,169.69,167.02,167.86,563286,0
+AZO.US,D,20100310,000000,167.36,169.06,167.36,168.09,633665,0
+AZO.US,D,20100311,000000,167.3,168.77,166.72,168.66,333545,0
+AZO.US,D,20100312,000000,168.73,169.33,168.09,168.89,256583,0
+AZO.US,D,20100315,000000,168.89,169.17,167.79,169,305289,0
+AZO.US,D,20100316,000000,167.79,169.33,167.46,169.17,516071,0
+AZO.US,D,20100317,000000,168.48,173.03,168.48,172,672141,0
+AZO.US,D,20100318,000000,172.49,174.15,171.29,172.21,309234,0
+AZO.US,D,20100319,000000,172.21,173.19,170.15,172.28,551080,0
+AZO.US,D,20100322,000000,172.65,174.82,171.62,174.19,518405,0
+AZO.US,D,20100323,000000,173.81,175.39,173.64,175.05,345944,0
+AZO.US,D,20100324,000000,174.33,174.33,172.75,173.57,437097,0
+AZO.US,D,20100325,000000,174.85,175.23,173.82,173.93,367946,0
+AZO.US,D,20100326,000000,173.93,175.35,173.31,174.22,307931,0
+AZO.US,D,20100329,000000,174.31,174.73,172.87,173.23,293746,0
+AZO.US,D,20100330,000000,172.84,174.89,172.73,173.58,343604,0
+AZO.US,D,20100331,000000,173.11,173.84,172.43,173.09,297416,0
+AZO.US,D,20100401,000000,173.82,175.33,173.82,174.88,288062,0
+AZO.US,D,20100405,000000,174.59,174.99,172.9,173.53,403131,0
+AZO.US,D,20100406,000000,173.51,174.14,172.59,173.97,281455,0
+AZO.US,D,20100407,000000,172.69,176.63,172.62,176,389107,0
+AZO.US,D,20100408,000000,175.44,176.09,174.17,175.05,347214,0
+AZO.US,D,20100409,000000,175.33,175.6,174.2,175.29,232516,0
+AZO.US,D,20100412,000000,175.36,176.1,174.83,175.42,219726,0
+AZO.US,D,20100413,000000,175.24,176.06,174.68,175.44,225312,0
+AZO.US,D,20100414,000000,176.44,180.2,175.62,179.8,394937,0
+AZO.US,D,20100415,000000,179.64,181.25,179.02,181.05,348950,0
+AZO.US,D,20100416,000000,181.01,181.5,179.54,180.11,506629,0
+AZO.US,D,20100419,000000,180.15,180.73,177.67,180,330868,0
+AZO.US,D,20100420,000000,180.17,180.99,179.2,179.76,236263,0
+AZO.US,D,20100421,000000,179.99,181.32,179.08,181,248500,0
+AZO.US,D,20100422,000000,180.05,183.27,180.05,182.24,453946,0
+AZO.US,D,20100423,000000,182.05,184.07,181.67,184.05,229377,0
+AZO.US,D,20100426,000000,184.55,185.39,183.64,185.13,0,0
+AZO.US,D,20100427,000000,185.19,185.99,181.82,182.03,326698,0
+AZO.US,D,20100428,000000,182.17,183.65,179.1,180.26,353087,0
+AZO.US,D,20100429,000000,181.1,187.16,181.1,185.64,398663,0
+AZO.US,D,20100430,000000,186.49,187.94,183.61,185.01,443015,0
+AZO.US,D,20100503,000000,185.7,186.33,183.86,186.33,373032,0
+AZO.US,D,20100504,000000,185.1,185.1,181.58,183.83,307631,0
+AZO.US,D,20100505,000000,183,185.15,182.7,183.03,467979,0
+AZO.US,D,20100506,000000,182.69,183.1,171.65,178.13,675426,0
+AZO.US,D,20100507,000000,177,180.01,172.19,176.08,569300,0
+AZO.US,D,20100510,000000,179.71,183.29,179.14,183.15,554374,0
+AZO.US,D,20100511,000000,182.23,184.45,182.11,183.86,518170,0
+AZO.US,D,20100512,000000,184.45,185.4,182.45,185.22,320854,0
+AZO.US,D,20100513,000000,185.39,185.39,180.6,180.95,316083,0
+AZO.US,D,20100514,000000,180.9,182.23,178.9,180.31,535744,0
+AZO.US,D,20100517,000000,180.9,184.1,178.49,183.72,605654,0
+AZO.US,D,20100518,000000,184.68,185.46,180.5,180.8,369693,0
+AZO.US,D,20100519,000000,180,184.19,179.5,182.04,444344,0
+AZO.US,D,20100520,000000,180.91,184,179.57,179.66,924155,0
+AZO.US,D,20100521,000000,177.66,183.97,177.66,183.47,650982,0
+AZO.US,D,20100524,000000,180.02,186.24,180.02,184.25,516828,0
+AZO.US,D,20100525,000000,188.41,195.59,185.19,194.57,2169493,0
+AZO.US,D,20100526,000000,194.23,195.75,189.7,190.18,898979,0
+AZO.US,D,20100527,000000,191.3,192.43,191.3,192,977981,0
+AZO.US,D,20100528,000000,192,193.33,190.88,190.88,998027,0
+AZO.US,D,20100601,000000,190.5,194.13,189.24,191.46,815773,0
+AZO.US,D,20100602,000000,192.75,192.75,189.88,192.65,1057064,0
+AZO.US,D,20100603,000000,192.14,192.99,191.34,192.93,672362,0
+AZO.US,D,20100604,000000,190.9,192.22,188.19,188.89,698073,0
+AZO.US,D,20100607,000000,190.1,190.96,185.85,186.09,629837,0
+AZO.US,D,20100608,000000,186,188.95,185.51,188.89,707320,0
+AZO.US,D,20100609,000000,189.85,191.66,187.95,188.59,627547,0
+AZO.US,D,20100610,000000,185.91,188.81,183.7,187.72,1364823,0
+AZO.US,D,20100611,000000,187.62,189.81,185.21,189.3,866202,0
+AZO.US,D,20100614,000000,190.42,192.54,190.09,190.66,467679,0
+AZO.US,D,20100615,000000,191.5,194.27,190.22,194.23,681108,0
+AZO.US,D,20100616,000000,193.92,196.49,193.91,195.41,596694,0
+AZO.US,D,20100617,000000,194.91,196.06,193.19,195.13,459134,0
+AZO.US,D,20100618,000000,195.64,196.75,194.74,195.31,590493,0
+AZO.US,D,20100621,000000,196.75,196.95,194.33,194.85,559165,0
+AZO.US,D,20100622,000000,194.7,196.65,192.63,192.85,534394,0
+AZO.US,D,20100623,000000,192.6,196.7,192.13,196.23,653918,0
+AZO.US,D,20100624,000000,195.53,196.81,192.91,195.64,656093,0
+AZO.US,D,20100625,000000,196.5,197.63,194.97,196.13,644996,0
+AZO.US,D,20100628,000000,196.13,198.22,195.08,196.21,417847,0
+AZO.US,D,20100629,000000,194.8,197.46,192.17,195.53,728859,0
+AZO.US,D,20100630,000000,195.28,197.13,192.7,193.22,560268,0
+AZO.US,D,20100701,000000,193,195.2,189.38,194.72,743325,0
+AZO.US,D,20100702,000000,195.5,196.36,194,195.01,447583,0
+AZO.US,D,20100706,000000,196.31,197.37,192.65,194.66,611182,0
+AZO.US,D,20100707,000000,194.16,197.33,194.1,197.11,690863,0
+AZO.US,D,20100708,000000,197.75,200.59,197.08,198.1,763091,0
+AZO.US,D,20100709,000000,198.4,200.74,197.6,200.12,556998,0
+AZO.US,D,20100712,000000,200.38,203.5,199.76,202.69,637772,0
+AZO.US,D,20100713,000000,203.98,206.42,203.05,205.43,609252,0
+AZO.US,D,20100714,000000,205.31,206.15,203.8,204.96,594681,0
+AZO.US,D,20100715,000000,204.7,205.45,203.6,204.91,932557,0
+AZO.US,D,20100716,000000,204.55,204.96,201.51,202.25,636876,0
+AZO.US,D,20100719,000000,202.92,204.81,201.9,203.85,394567,0
+AZO.US,D,20100720,000000,201.97,208.2,201.97,207.5,619016,0
+AZO.US,D,20100721,000000,207.92,207.92,205.81,206.29,531267,0
+AZO.US,D,20100722,000000,207.25,208,205.77,206.94,985646,0
+AZO.US,D,20100723,000000,206.5,207.48,206.11,207,1125800,0
+AZO.US,D,20100726,000000,209.61,212.27,207.79,212.06,692781,0
+AZO.US,D,20100727,000000,213,213,209.62,209.96,633499,0
+AZO.US,D,20100728,000000,210.47,211.47,209.59,210.37,863340,0
+AZO.US,D,20100729,000000,211.4,211.73,207.1,208.77,801972,0
+AZO.US,D,20100730,000000,207.9,212.38,207.68,211.57,525414,0
+AZO.US,D,20100802,000000,212.99,213.65,211.1,211.85,603932,0
+AZO.US,D,20100803,000000,208.7,209.47,205.39,206.83,770203,0
+AZO.US,D,20100804,000000,207,208.04,204.91,205.76,676992,0
+AZO.US,D,20100805,000000,204.71,206.43,204,205.85,498821,0
+AZO.US,D,20100806,000000,205.25,207.6,204.25,207.39,460677,0
+AZO.US,D,20100809,000000,208.1,208.79,207,207.27,672109,0
+AZO.US,D,20100810,000000,206.82,207.75,205.89,206.83,685928,0
+AZO.US,D,20100811,000000,205.4,206.32,204.01,204.56,390627,0
+AZO.US,D,20100812,000000,204.27,207.29,203.05,206.5,539150,0
+AZO.US,D,20100813,000000,206.22,209.3,206.22,207.86,624082,0
+AZO.US,D,20100816,000000,206.87,207.16,205.95,207,467154,0
+AZO.US,D,20100817,000000,207.85,210.99,207.72,210.07,395487,0
+AZO.US,D,20100818,000000,209.8,213.79,209.59,212.4,377710,0
+AZO.US,D,20100819,000000,212.44,213.04,210.11,211,369522,0
+AZO.US,D,20100820,000000,209.52,213.6,209.52,213.07,369668,0
+AZO.US,D,20100823,000000,213.36,215.21,212.88,213.61,343141,0
+AZO.US,D,20100824,000000,213.13,213.4,209.3,209.88,534127,0
+AZO.US,D,20100825,000000,209.02,211.41,208.01,210.5,440913,0
+AZO.US,D,20100826,000000,211.48,214.11,211.08,211.46,402139,0
+AZO.US,D,20100827,000000,211.66,215.15,211.66,214.65,375821,0
+AZO.US,D,20100830,000000,213.45,213.6,210.9,211.03,386851,0
+AZO.US,D,20100831,000000,210.59,213.21,209.53,209.78,479178,0
+AZO.US,D,20100901,000000,212,214.93,210.25,214.09,501765,0
+AZO.US,D,20100902,000000,214.25,217.15,213.64,216.94,457535,0
+AZO.US,D,20100903,000000,218,219.23,216.51,218.45,264760,0
+AZO.US,D,20100907,000000,217.94,219.5,217.65,218.55,323460,0
+AZO.US,D,20100908,000000,218.54,221.54,218.21,220.24,414419,0
+AZO.US,D,20100909,000000,221.18,221.57,215.88,217.26,440145,0
+AZO.US,D,20100910,000000,217.4,218.97,217.27,217.9,275197,0
+AZO.US,D,20100913,000000,214.99,217.28,213.52,216.75,494398,0
+AZO.US,D,20100914,000000,216.86,219.41,215.71,218.27,348913,0
+AZO.US,D,20100915,000000,217.99,219.31,217.38,219.3,269695,0
+AZO.US,D,20100916,000000,218.82,219.39,217.89,218.89,387902,0
+AZO.US,D,20100917,000000,219.95,220.92,218.28,220.88,682926,0
+AZO.US,D,20100920,000000,222,222.87,219.51,220.14,783999,0
+AZO.US,D,20100921,000000,220.62,221.9,214,217.02,1168447,0
+AZO.US,D,20100922,000000,216.43,223.25,216.43,222.1,846667,0
+AZO.US,D,20100923,000000,221.08,225,220.98,222.64,488368,0
+AZO.US,D,20100924,000000,224.19,226.06,224,225.73,458679,0
+AZO.US,D,20100927,000000,225.59,226.75,224,225.74,422831,0
+AZO.US,D,20100928,000000,226.31,228.75,224.74,228.2,524731,0
+AZO.US,D,20100929,000000,228.15,231.23,228.01,230.56,734537,0
+AZO.US,D,20100930,000000,231.5,231.73,226.8,228.91,679801,0
+AZO.US,D,20101001,000000,229.95,230,227.81,228.83,614426,0
+AZO.US,D,20101004,000000,229.75,232.13,228.76,230.63,615526,0
+AZO.US,D,20101005,000000,232.24,233.99,231.51,233.33,755152,0
+AZO.US,D,20101006,000000,233.1,233.99,232.1,233,480756,0
+AZO.US,D,20101007,000000,233.98,233.99,232.34,233,481144,0
+AZO.US,D,20101008,000000,233.5,233.78,231.92,232.81,626822,0
+AZO.US,D,20101011,000000,232.26,234.5,232.07,232.83,455523,0
+AZO.US,D,20101012,000000,233.05,233.91,231.53,232.95,503813,0
+AZO.US,D,20101013,000000,233.7,233.7,231.38,232.55,733680,0
+AZO.US,D,20101014,000000,232.7,233.37,231.14,233,623804,0
+AZO.US,D,20101015,000000,233.5,233.75,232.04,232.96,621059,0
+AZO.US,D,20101018,000000,232.71,233.1,231.06,232.8,446823,0
+AZO.US,D,20101019,000000,231.4,233,227.7,229.47,719468,0
+AZO.US,D,20101020,000000,229.92,233,229.84,231.9,444159,0
+AZO.US,D,20101021,000000,232.58,234.47,229.99,231.37,427420,0
+AZO.US,D,20101022,000000,231.65,234.98,230.72,234.72,329947,0
+AZO.US,D,20101025,000000,234.9,236.75,234.76,235.12,377960,0
+AZO.US,D,20101026,000000,234.47,237,234.47,236.5,440460,0
+AZO.US,D,20101027,000000,234.76,236.06,232.94,235.85,338620,0
+AZO.US,D,20101028,000000,236.93,237.93,234.8,236.8,425132,0
+AZO.US,D,20101029,000000,235.88,237.69,235.35,237.63,233666,0
+AZO.US,D,20101101,000000,237.81,238,234.34,235.64,326742,0
+AZO.US,D,20101102,000000,237,238.86,236.25,237.99,271880,0
+AZO.US,D,20101103,000000,237.84,238.7,236,238,533893,0
+AZO.US,D,20101104,000000,239.15,239.48,237.94,239.24,618625,0
+AZO.US,D,20101105,000000,239.17,240.5,239.17,239.87,439885,0
+AZO.US,D,20101108,000000,238.85,243.62,238.59,242.85,399864,0
+AZO.US,D,20101109,000000,243.05,243.66,242.05,243,328569,0
+AZO.US,D,20101110,000000,243.22,249.53,242.87,248.95,729757,0
+AZO.US,D,20101111,000000,249.99,252.48,248.55,252.09,616904,0
+AZO.US,D,20101112,000000,251.21,252.4,249.35,250.68,340554,0
+AZO.US,D,20101115,000000,251.55,253.47,250.88,251.39,389785,0
+AZO.US,D,20101116,000000,250.8,252.88,248.6,249,338059,0
+AZO.US,D,20101117,000000,249.14,250.7,248.17,249.23,329510,0
+AZO.US,D,20101118,000000,251.71,253.5,251.14,251.17,369376,0
+AZO.US,D,20101119,000000,250.95,251.85,250.34,251.2,375614,0
+AZO.US,D,20101122,000000,250.77,256,250.77,255.65,426891,0
+AZO.US,D,20101123,000000,254.31,255.13,250.92,254.91,248141,0
+AZO.US,D,20101124,000000,256.25,259.14,255.31,259.14,281084,0
+AZO.US,D,20101126,000000,258.06,259.75,257.19,259.48,162591,0
+AZO.US,D,20101129,000000,259.22,259.52,255.23,257.8,353204,0
+AZO.US,D,20101130,000000,256.87,260.25,256.72,259.41,429495,0
+AZO.US,D,20101201,000000,260.5,262,259.73,260.56,362215,0
+AZO.US,D,20101202,000000,260.96,263.49,259.91,263.2,271017,0
+AZO.US,D,20101203,000000,263.2,265.49,262.4,265.2,360479,0
+AZO.US,D,20101206,000000,265.5,266.25,261.77,261.91,750131,0
+AZO.US,D,20101207,000000,270.31,271.27,255.94,260.15,1553858,0
+AZO.US,D,20101208,000000,260.5,263.25,259.4,262.57,521179,0
+AZO.US,D,20101209,000000,262.61,264.61,260.72,263.9,300536,0
+AZO.US,D,20101210,000000,263.57,264.95,262.42,264.74,239481,0
+AZO.US,D,20101213,000000,264.91,266.29,264.48,264.5,336121,0
+AZO.US,D,20101214,000000,264.89,264.89,261.78,262.66,283073,0
+AZO.US,D,20101215,000000,262.04,264.82,262.04,262.55,260551,0
+AZO.US,D,20101216,000000,264.01,269.72,262.94,269.11,451447,0
+AZO.US,D,20101217,000000,269.11,271,269.11,269.99,537364,0
+AZO.US,D,20101220,000000,271.68,272.87,269.2,272.77,365383,0
+AZO.US,D,20101221,000000,273.04,273.4,271.42,272.19,355515,0
+AZO.US,D,20101222,000000,273,273,271.09,272.06,194546,0
+AZO.US,D,20101223,000000,272.1,272.69,270.98,271.9,144179,0
+AZO.US,D,20101227,000000,271.55,271.62,270,270.92,105968,0
+AZO.US,D,20101228,000000,270.98,272.56,270.52,272.47,285000,0
+AZO.US,D,20101229,000000,272.49,274.5,272.01,273.64,245891,0
+AZO.US,D,20101230,000000,273.75,276,273.62,275.5,153389,0
+AZO.US,D,20101231,000000,274.96,275.04,272.25,272.59,159016,0
+AZO.US,D,20110103,000000,273.49,273.99,266.61,268.4,617363,0
+AZO.US,D,20110104,000000,269.15,269.15,257.07,258.36,1113743,0
+AZO.US,D,20110105,000000,256.91,258.89,254.84,255.2,824940,0
+AZO.US,D,20110106,000000,254.04,254.94,246.62,249.55,1103052,0
+AZO.US,D,20110107,000000,250.76,253.17,249.41,250.67,817684,0
+AZO.US,D,20110110,000000,249.78,254.18,249.75,252.74,618142,0
+AZO.US,D,20110111,000000,253.49,254.72,250.01,251.52,417096,0
+AZO.US,D,20110112,000000,252.05,252.76,249.62,251.16,632827,0
+AZO.US,D,20110113,000000,251.27,252.83,250.14,251.93,477264,0
+AZO.US,D,20110114,000000,251.78,253.22,249.77,252.62,426661,0
+AZO.US,D,20110118,000000,251.84,253.33,250.22,250.59,478547,0
+AZO.US,D,20110119,000000,250.85,252,249.07,249.99,665704,0
+AZO.US,D,20110120,000000,249.37,252.81,249,252.56,648063,0
+AZO.US,D,20110121,000000,253.97,254.96,251.77,252.13,770247,0
+AZO.US,D,20110124,000000,252.5,253.01,249.92,251.49,469041,0
+AZO.US,D,20110125,000000,249.5,251.59,247.35,248.7,487078,0
+AZO.US,D,20110126,000000,249.2,251.83,246.26,250.07,523000,0
+AZO.US,D,20110127,000000,250.41,257.99,250.24,256.1,579466,0
+AZO.US,D,20110128,000000,256.8,257.4,250.62,251.06,389238,0
+AZO.US,D,20110131,000000,251.39,255.38,251.07,253.53,360342,0
+AZO.US,D,20110201,000000,254.57,255.21,251.8,255,340036,0
+AZO.US,D,20110202,000000,254.79,254.95,251.06,251.76,270310,0
+AZO.US,D,20110203,000000,251.36,255.7,251.36,255.01,421108,0
+AZO.US,D,20110204,000000,254.71,260.18,254.33,258.7,328673,0
+AZO.US,D,20110207,000000,259,261.59,257.35,258.03,271389,0
+AZO.US,D,20110208,000000,258.03,259.99,257.78,259.83,218537,0
+AZO.US,D,20110209,000000,259.5,263.62,259.1,261.76,284925,0
+AZO.US,D,20110210,000000,260.83,261.5,256.15,259.64,361067,0
+AZO.US,D,20110211,000000,259.14,261.72,258.64,260.88,200709,0
+AZO.US,D,20110214,000000,261.16,261.76,259.7,260.82,227252,0
+AZO.US,D,20110215,000000,260.52,260.98,259.33,260.81,287092,0
+AZO.US,D,20110216,000000,262,265.54,261.58,262.78,213431,0
+AZO.US,D,20110217,000000,261.36,262.22,254.71,255.57,407342,0
+AZO.US,D,20110218,000000,256.48,259.04,253.71,255.64,338384,0
+AZO.US,D,20110222,000000,253.13,254.58,249.1,252.59,382922,0
+AZO.US,D,20110223,000000,252.53,254.58,247.36,250.64,398588,0
+AZO.US,D,20110224,000000,249.05,254.2,249.05,253.25,289255,0
+AZO.US,D,20110225,000000,254.27,255.75,252.54,255.39,277335,0
+AZO.US,D,20110228,000000,255.51,260,255.45,257.95,524795,0
+AZO.US,D,20110301,000000,265.54,267.98,260.21,263.52,1016098,0
+AZO.US,D,20110302,000000,263.74,264.54,260.68,262.84,564486,0
+AZO.US,D,20110303,000000,264.46,266.95,263.01,266.53,483315,0
+AZO.US,D,20110304,000000,266.53,268.75,263.29,265.42,261737,0
+AZO.US,D,20110307,000000,265.75,267.46,262.95,263.25,357585,0
+AZO.US,D,20110308,000000,263.66,269.8,262.98,267.96,403016,0
+AZO.US,D,20110309,000000,268.02,269.63,266.85,268.21,272857,0
+AZO.US,D,20110310,000000,266.76,268.8,265,266.71,290881,0
+AZO.US,D,20110311,000000,266.6,267.37,263.12,265.93,270492,0
+AZO.US,D,20110314,000000,263.89,265.31,261.89,264.81,236636,0
+AZO.US,D,20110315,000000,259.5,264.47,256.86,263.14,345578,0
+AZO.US,D,20110316,000000,261.24,265.71,260.62,261.31,396293,0
+AZO.US,D,20110317,000000,264.17,264.92,261.57,261.95,225410,0
+AZO.US,D,20110318,000000,263.63,264.71,260.07,262.98,500360,0
+AZO.US,D,20110321,000000,264.33,266.18,262.38,265.26,212126,0
+AZO.US,D,20110322,000000,264.45,265.79,261.75,264.72,376583,0
+AZO.US,D,20110323,000000,264.85,271,262.8,270.06,458248,0
+AZO.US,D,20110324,000000,271,273.26,269.44,272.11,399121,0
+AZO.US,D,20110325,000000,272.75,277.5,270.71,275.49,435265,0
+AZO.US,D,20110328,000000,276.16,276.16,270.82,270.93,307115,0
+AZO.US,D,20110329,000000,271.12,273.47,268.8,273.44,314225,0
+AZO.US,D,20110330,000000,274.25,276.04,273,273.94,271821,0
+AZO.US,D,20110331,000000,273.19,273.87,270.8,273.56,359865,0
+AZO.US,D,20110401,000000,274.22,276.05,273.27,274.67,261459,0
+AZO.US,D,20110404,000000,275,275.76,272.54,274.28,213056,0
+AZO.US,D,20110405,000000,273.64,279.94,273.09,276.64,327280,0
+AZO.US,D,20110406,000000,276.85,279.35,276.51,276.59,219790,0
+AZO.US,D,20110407,000000,276.56,277.83,272.98,275.84,257005,0
+AZO.US,D,20110408,000000,277.6,277.6,274.51,276.26,238887,0
+AZO.US,D,20110411,000000,272.61,273.99,269.68,272.93,384053,0
+AZO.US,D,20110412,000000,272.15,279,270,277.77,661450,0
+AZO.US,D,20110413,000000,276.22,279.99,276.22,279.76,419730,0
+AZO.US,D,20110414,000000,278.75,280.74,277.27,278.85,455233,0
+AZO.US,D,20110415,000000,279.76,281.96,278.72,280.08,370134,0
+AZO.US,D,20110418,000000,280.28,280.28,274.77,279.32,244122,0
+AZO.US,D,20110419,000000,279.08,279.09,276.07,278.28,250481,0
+AZO.US,D,20110420,000000,280.58,284.6,280.45,283.96,376153,0
+AZO.US,D,20110421,000000,284,284.97,282.69,284.85,310796,0
+AZO.US,D,20110425,000000,284.71,284.94,281.16,282.5,145466,0
+AZO.US,D,20110426,000000,283.06,283.83,281.72,282.07,306169,0
+AZO.US,D,20110427,000000,283.73,283.93,281,281.5,620077,0
+AZO.US,D,20110428,000000,280.02,284.42,279.68,282.48,298530,0
+AZO.US,D,20110429,000000,282.27,283.26,281.09,282.38,251286,0
+AZO.US,D,20110502,000000,283.2,284.57,280.5,281.18,206395,0
+AZO.US,D,20110503,000000,284.8,285,282.39,283.44,414002,0
+AZO.US,D,20110504,000000,283.7,284.49,282.18,283.35,280209,0
+AZO.US,D,20110505,000000,282,287,281.04,285.28,294007,0
+AZO.US,D,20110506,000000,286.82,286.99,281.13,281.56,269132,0
+AZO.US,D,20110509,000000,281.17,285.83,281.17,284.64,253283,0
+AZO.US,D,20110510,000000,285.04,287,285.04,286.41,248503,0
+AZO.US,D,20110511,000000,288.42,288.42,279.35,286.38,454084,0
+AZO.US,D,20110512,000000,286.18,288.5,284.02,287.89,359996,0
+AZO.US,D,20110513,000000,287.89,288.5,284.26,286.3,239349,0
+AZO.US,D,20110516,000000,286.24,287.52,283.35,283.65,238024,0
+AZO.US,D,20110517,000000,282.88,283.09,279.26,281.48,238962,0
+AZO.US,D,20110518,000000,281.97,283.67,280.42,282.5,259241,0
+AZO.US,D,20110519,000000,277.01,279,274.33,277.15,770457,0
+AZO.US,D,20110520,000000,276.69,278.21,274.56,276.6,462017,0
+AZO.US,D,20110523,000000,276.29,277.61,273.18,276.78,473151,0
+AZO.US,D,20110524,000000,288.07,295.17,286.8,293.3,1151210,0
+AZO.US,D,20110525,000000,293.34,298,293,297.98,606734,0
+AZO.US,D,20110526,000000,297.98,298.47,296,296.61,539882,0
+AZO.US,D,20110527,000000,295.27,297.81,294.84,296.71,293876,0
+AZO.US,D,20110531,000000,298.86,299.6,293.12,294,486174,0
+AZO.US,D,20110601,000000,294,295.18,293.03,293.11,378687,0
+AZO.US,D,20110602,000000,294.12,294.12,289,289.65,286979,0
+AZO.US,D,20110603,000000,287.3,290.5,284.83,285.48,325369,0
+AZO.US,D,20110606,000000,286.63,287.22,283.94,285.64,316723,0
+AZO.US,D,20110607,000000,285,289.39,284.12,284.5,338596,0
+AZO.US,D,20110608,000000,284.81,289.49,283.25,288.53,484760,0
+AZO.US,D,20110609,000000,288.37,292.54,286.99,291.94,304407,0
+AZO.US,D,20110610,000000,290.7,292.23,288.71,290.2,395478,0
+AZO.US,D,20110613,000000,291.3,291.3,288.24,288.88,313009,0
+AZO.US,D,20110614,000000,290.23,290.59,289.16,289.87,345106,0
+AZO.US,D,20110615,000000,289.07,290.52,288.45,289.55,366443,0
+AZO.US,D,20110616,000000,288.82,290.15,285.21,289.78,447005,0
+AZO.US,D,20110617,000000,291,293.05,290.36,291.71,804474,0
+AZO.US,D,20110620,000000,291.31,293.15,290.03,292.24,495964,0
+AZO.US,D,20110621,000000,292.4,292.91,291.43,292.43,444583,0
+AZO.US,D,20110622,000000,292.17,294.08,292.17,292.87,387213,0
+AZO.US,D,20110623,000000,290.72,294.27,290.72,292.61,476497,0
+AZO.US,D,20110624,000000,292.55,293.7,290.33,291.6,336844,0
+AZO.US,D,20110627,000000,290.99,293.97,290,292.84,267213,0
+AZO.US,D,20110628,000000,293.5,293.52,292.58,292.9,436995,0
+AZO.US,D,20110629,000000,293.42,293.54,290.62,291.32,342684,0
+AZO.US,D,20110630,000000,292.55,296.2,291.87,294.85,381011,0
+AZO.US,D,20110701,000000,295.38,298.19,294.86,297.62,255746,0
+AZO.US,D,20110705,000000,296.14,298.53,294.51,297.14,289638,0
+AZO.US,D,20110706,000000,295.29,298.8,294.76,297.75,333242,0
+AZO.US,D,20110707,000000,299,299.45,298,298.38,330724,0
+AZO.US,D,20110708,000000,295.81,298.56,295.15,298.28,305673,0
+AZO.US,D,20110711,000000,295.94,297.64,293.84,295.5,277472,0
+AZO.US,D,20110712,000000,293.21,299.6,293.1,297.59,392332,0
+AZO.US,D,20110713,000000,298.48,300.4,296.02,296.94,312832,0
+AZO.US,D,20110714,000000,298.37,302,295.26,297.88,416405,0
+AZO.US,D,20110715,000000,298.66,298.66,294.08,297.28,292053,0
+AZO.US,D,20110718,000000,297.08,297.08,294.47,295.36,177025,0
+AZO.US,D,20110719,000000,296.71,299.21,296.16,298.33,268293,0
+AZO.US,D,20110720,000000,298.33,298.62,294.78,295.59,180474,0
+AZO.US,D,20110721,000000,296.36,297.22,294.77,295.52,293562,0
+AZO.US,D,20110722,000000,296.44,296.61,295.12,295.85,172464,0
+AZO.US,D,20110725,000000,294.27,296.37,293.22,294.94,228336,0
+AZO.US,D,20110726,000000,294.14,296.3,293.6,295.16,150622,0
+AZO.US,D,20110727,000000,293.25,293.33,287,289.15,399254,0
+AZO.US,D,20110728,000000,287.96,288.55,284.5,285.84,255815,0
+AZO.US,D,20110729,000000,284.46,288.09,282.5,285.45,287471,0
+AZO.US,D,20110801,000000,287,287.36,280.12,282.25,349069,0
+AZO.US,D,20110802,000000,280.85,284.33,276.15,276.71,337544,0
+AZO.US,D,20110803,000000,276.29,281.86,274.4,281.5,368493,0
+AZO.US,D,20110804,000000,279.59,281.46,273.09,273.29,390213,0
+AZO.US,D,20110805,000000,275.26,280.67,270.24,278.74,663103,0
+AZO.US,D,20110808,000000,275.1,278.62,266.25,268.51,663029,0
+AZO.US,D,20110809,000000,269.54,280.44,269.17,280.1,686563,0
+AZO.US,D,20110810,000000,277.86,281.9,274.4,274.82,716819,0
+AZO.US,D,20110811,000000,278,284.04,278,281.89,737386,0
+AZO.US,D,20110812,000000,286.35,288.94,283.05,287.61,625343,0
+AZO.US,D,20110815,000000,289.21,289.21,282.75,287.4,293904,0
+AZO.US,D,20110816,000000,285.55,289.66,284.11,288.27,252629,0
+AZO.US,D,20110817,000000,289.66,290.48,284.98,288.48,205067,0
+AZO.US,D,20110818,000000,284.05,289.19,279.93,289.16,621175,0
+AZO.US,D,20110819,000000,285.95,294,285.95,291.42,572411,0
+AZO.US,D,20110822,000000,297.69,297.69,290.59,295.7,550811,0
+AZO.US,D,20110823,000000,296.99,300,294.18,299.31,398960,0
+AZO.US,D,20110824,000000,297.54,304.34,297.5,304.1,533525,0
+AZO.US,D,20110825,000000,302.95,306,297.43,298.43,300213,0
+AZO.US,D,20110826,000000,297.96,302.76,295.31,301.3,245681,0
+AZO.US,D,20110829,000000,304.53,307.69,303,307.14,294094,0
+AZO.US,D,20110830,000000,307.63,310,305.23,308.53,431782,0
+AZO.US,D,20110831,000000,310.24,310.87,304.84,307,321594,0
+AZO.US,D,20110901,000000,304.31,312.75,304.31,312.05,427079,0
+AZO.US,D,20110902,000000,308.45,312.17,307.87,310.85,373736,0
+AZO.US,D,20110906,000000,306,314,304.95,313.83,485593,0
+AZO.US,D,20110907,000000,314.5,317.87,314.25,316.67,342810,0
+AZO.US,D,20110908,000000,315.96,318.3,315,316.1,356988,0
+AZO.US,D,20110909,000000,314.82,318.79,312.12,314.49,333303,0
+AZO.US,D,20110912,000000,312.97,316.44,311.14,316.18,414403,0
+AZO.US,D,20110913,000000,316.49,320.49,312.38,319.48,475391,0
+AZO.US,D,20110914,000000,320.5,326.47,317.66,324.38,449745,0
+AZO.US,D,20110915,000000,325.78,327,324,325.77,337691,0
+AZO.US,D,20110916,000000,327.7,332.93,326.69,331.25,1198028,0
+AZO.US,D,20110919,000000,329.31,333.99,329,331.95,730567,0
+AZO.US,D,20110920,000000,329.68,332.95,325.91,327.75,858154,0
+AZO.US,D,20110921,000000,327.29,329,322.59,322.79,449147,0
+AZO.US,D,20110922,000000,317.87,320.37,311.72,316.13,713177,0
+AZO.US,D,20110923,000000,316.55,322.62,316,321.7,399729,0
+AZO.US,D,20110926,000000,323.18,327.17,321.47,327.12,355943,0
+AZO.US,D,20110927,000000,330.1,330.1,324.37,326,650147,0
+AZO.US,D,20110928,000000,325.99,326.31,321.28,321.94,335653,0
+AZO.US,D,20110929,000000,337.23,337.23,313.18,317.58,529025,0
+AZO.US,D,20110930,000000,314.57,325.53,313.71,319.19,535649,0
+AZO.US,D,20111003,000000,318.42,322.02,311.87,311.88,428695,0
+AZO.US,D,20111004,000000,308.21,320,307.16,320,406039,0
+AZO.US,D,20111005,000000,320,320.37,311.95,317.42,382500,0
+AZO.US,D,20111006,000000,317.06,323.19,316.11,322.37,362090,0
+AZO.US,D,20111007,000000,323.33,328.68,320.42,324.02,339826,0
+AZO.US,D,20111010,000000,326.87,331.83,325.41,331.7,330285,0
+AZO.US,D,20111011,000000,331.18,332.68,325.98,327.61,296865,0
+AZO.US,D,20111012,000000,328.09,329.95,323.74,327.66,427499,0
+AZO.US,D,20111013,000000,327.14,328.76,325,326.56,359877,0
+AZO.US,D,20111014,000000,329,330,326.76,328.12,336306,0
+AZO.US,D,20111017,000000,325.75,331.43,325.74,327,334323,0
+AZO.US,D,20111018,000000,326.3,327.31,324.53,326.03,489814,0
+AZO.US,D,20111019,000000,326.03,327.41,323.73,324.99,509488,0
+AZO.US,D,20111020,000000,327.03,328.61,325.18,326.95,346600,0
+AZO.US,D,20111021,000000,331.32,331.64,327.11,327.5,384509,0
+AZO.US,D,20111024,000000,328,330.88,327.39,330.19,452861,0
+AZO.US,D,20111025,000000,330.09,332.92,327.4,327.93,333546,0
+AZO.US,D,20111026,000000,333.78,333.78,325.84,327.79,304163,0
+AZO.US,D,20111027,000000,333.09,333.75,329.51,330.73,456498,0
+AZO.US,D,20111028,000000,330.61,331.64,326.03,327.82,245793,0
+AZO.US,D,20111031,000000,328.5,328.5,323.59,323.59,399801,0
+AZO.US,D,20111101,000000,318.58,329.35,317.31,325.67,491183,0
+AZO.US,D,20111102,000000,327.51,327.62,323.77,324.44,389009,0
+AZO.US,D,20111103,000000,325.61,326.32,321.58,324.66,355595,0
+AZO.US,D,20111104,000000,324.67,326.24,322.31,325,300600,0
+AZO.US,D,20111107,000000,323.97,327.6,323.84,327.11,139745,0
+AZO.US,D,20111108,000000,326.37,334,326.37,333.79,300872,0
+AZO.US,D,20111109,000000,330,332.88,325.01,325.64,277386,0
+AZO.US,D,20111110,000000,327.61,331.21,327,330.71,233418,0
+AZO.US,D,20111111,000000,332.1,337.96,330.48,337.66,230151,0
+AZO.US,D,20111114,000000,337.85,341.89,335.63,336.23,202304,0
+AZO.US,D,20111115,000000,336.48,338.26,334.79,337.15,165628,0
+AZO.US,D,20111116,000000,336.04,337.4,331.24,332.04,134761,0
+AZO.US,D,20111117,000000,331.59,332.63,327.21,328.32,154896,0
+AZO.US,D,20111118,000000,329.65,331.14,327.64,329.4,137799,0
+AZO.US,D,20111121,000000,327.48,328.72,323.47,325.33,209402,0
+AZO.US,D,20111122,000000,324.41,325.05,320.29,320.82,264504,0
+AZO.US,D,20111123,000000,319.32,320.72,316.6,318.06,183853,0
+AZO.US,D,20111125,000000,316.59,322.96,315.26,322.96,151516,0
+AZO.US,D,20111128,000000,328.99,329.28,318.33,319.51,271975,0
+AZO.US,D,20111129,000000,319.14,324.46,318.75,323.43,175503,0
+AZO.US,D,20111130,000000,325.74,330.7,325.74,328.38,281892,0
+AZO.US,D,20111201,000000,329.01,336.33,329.01,335.3,248978,0
+AZO.US,D,20111202,000000,337,339,330.22,330.22,207624,0
+AZO.US,D,20111205,000000,334.54,339.44,332.01,338.97,296194,0
+AZO.US,D,20111206,000000,341.06,343.9,332.87,337.81,498424,0
+AZO.US,D,20111207,000000,337.75,338.27,333.37,333.86,391514,0
+AZO.US,D,20111208,000000,333.58,334.2,329.1,329.67,263307,0
+AZO.US,D,20111209,000000,329.7,332.3,329.22,329.82,606722,0
+AZO.US,D,20111212,000000,324.98,332.39,324.97,330.89,344531,0
+AZO.US,D,20111213,000000,332.46,334.63,324.33,326.1,243177,0
+AZO.US,D,20111214,000000,325.61,326,322.42,324.32,208804,0
+AZO.US,D,20111215,000000,325.32,330.04,323.7,327.32,293817,0
+AZO.US,D,20111216,000000,328.96,330.46,325.94,326,392020,0
+AZO.US,D,20111219,000000,326.67,327.01,323.92,324.96,253728,0
+AZO.US,D,20111220,000000,325.16,327.09,324.22,325.29,673355,0
+AZO.US,D,20111221,000000,324.94,331.69,324.94,330,369470,0
+AZO.US,D,20111222,000000,330.75,331.06,327.85,329,272816,0
+AZO.US,D,20111223,000000,330.07,331.17,327.99,330.3,211679,0
+AZO.US,D,20111227,000000,330.6,331.48,329.42,330.25,374547,0
+AZO.US,D,20111228,000000,329.69,332,327.39,328.22,191203,0
+AZO.US,D,20111229,000000,328.59,329.31,325.4,326.25,160949,0
+AZO.US,D,20111230,000000,324.88,329.4,324.24,324.97,225854,0
+AZO.US,D,20120103,000000,327.72,328.49,318.12,319.79,539648,0
+AZO.US,D,20120104,000000,318.23,327.91,313.11,326.96,916189,0
+AZO.US,D,20120105,000000,323.98,334.1,321.19,333.85,597963,0
+AZO.US,D,20120106,000000,333.85,339.23,331.93,338.04,501996,0
+AZO.US,D,20120109,000000,337.98,340.51,336.45,339.5,470154,0
+AZO.US,D,20120110,000000,340.5,341.27,337.75,340.14,528378,0
+AZO.US,D,20120111,000000,340.72,342.59,339.03,341.87,496437,0
+AZO.US,D,20120112,000000,341.59,343.49,339.39,342.98,337381,0
+AZO.US,D,20120113,000000,342.34,344.44,340.13,344.44,276177,0
+AZO.US,D,20120117,000000,345,346,344,345,506092,0
+AZO.US,D,20120118,000000,343.97,346.97,342.58,346.28,523370,0
+AZO.US,D,20120119,000000,347.48,347.48,344.63,346.5,671595,0
+AZO.US,D,20120120,000000,344.96,350.55,344.6,347,800851,0
+AZO.US,D,20120123,000000,347.47,347.8,345.43,347.01,366349,0
+AZO.US,D,20120124,000000,346.54,347.6,345.19,346.75,236594,0
+AZO.US,D,20120125,000000,346.5,348.59,345,348.58,190562,0
+AZO.US,D,20120126,000000,348.62,348.9,347.24,347.91,323063,0
+AZO.US,D,20120127,000000,347.7,349,345.03,347.58,301990,0
+AZO.US,D,20120130,000000,347.5,349.6,346.2,347.67,217580,0
+AZO.US,D,20120131,000000,349.6,351.22,346.44,347.88,234865,0
+AZO.US,D,20120201,000000,348.81,353.48,348.2,352.99,258141,0
+AZO.US,D,20120202,000000,352.6,353.25,349.14,349.17,159946,0
+AZO.US,D,20120203,000000,348.18,356.8,348.18,353.18,160458,0
+AZO.US,D,20120206,000000,352.01,352.01,350.07,350.76,161956,0
+AZO.US,D,20120207,000000,350.59,351.75,347.96,350.48,176480,0
+AZO.US,D,20120208,000000,350.62,351.93,347.2,349.15,220462,0
+AZO.US,D,20120209,000000,347.27,354.25,347.27,354.04,305522,0
+AZO.US,D,20120210,000000,353.2,354.17,352.06,354.1,355637,0
+AZO.US,D,20120213,000000,354.5,360.41,354.1,358.46,425129,0
+AZO.US,D,20120214,000000,356.52,360.11,356.22,360.11,225073,0
+AZO.US,D,20120215,000000,360.15,361.4,355.02,356.12,244545,0
+AZO.US,D,20120216,000000,357.01,359.12,353.8,357.96,417199,0
+AZO.US,D,20120217,000000,359.89,361.98,356.53,360.21,242883,0
+AZO.US,D,20120221,000000,360.2,361.32,358.23,359.66,266623,0
+AZO.US,D,20120222,000000,359.99,360.4,358.34,358.95,126867,0
+AZO.US,D,20120223,000000,359.23,360.4,358,358.5,190177,0
+AZO.US,D,20120224,000000,360,360,358.8,359.8,326571,0
+AZO.US,D,20120227,000000,360.5,367.59,359.8,366.09,557803,0
+AZO.US,D,20120228,000000,375.18,377.78,371.28,376.41,931793,0
+AZO.US,D,20120229,000000,374.97,375.58,372.22,374.48,363367,0
+AZO.US,D,20120301,000000,375.12,378.96,373.75,378.44,485508,0
+AZO.US,D,20120302,000000,378,379.48,377.42,378.45,232665,0
+AZO.US,D,20120305,000000,379.1,385.61,377.01,385.22,531351,0
+AZO.US,D,20120306,000000,384.24,385.23,380.3,385.23,405302,0
+AZO.US,D,20120307,000000,385.99,385.99,380.46,383.74,365726,0
+AZO.US,D,20120308,000000,384.88,386,380.41,380.5,426643,0
+AZO.US,D,20120309,000000,381.83,383.89,381.27,382.23,416501,0
+AZO.US,D,20120312,000000,382,382.06,380.3,380.83,312502,0
+AZO.US,D,20120313,000000,381.72,382.08,377.62,379.63,541980,0
+AZO.US,D,20120314,000000,380.23,382.17,379.6,379.92,386605,0
+AZO.US,D,20120315,000000,378.94,380.52,377.16,379,279215,0
+AZO.US,D,20120316,000000,376.29,379.67,376.29,378.87,513005,0
+AZO.US,D,20120319,000000,378.84,380.51,376,377.36,300175,0
+AZO.US,D,20120320,000000,376.55,378.66,376.11,377.8,254722,0
+AZO.US,D,20120321,000000,377.82,378.94,375.42,375.42,327675,0
+AZO.US,D,20120322,000000,375.49,379.4,375.02,378.13,273634,0
+AZO.US,D,20120323,000000,377.77,379.32,375.74,378.66,191355,0
+AZO.US,D,20120326,000000,377.3,380.33,376.74,379,282755,0
+AZO.US,D,20120327,000000,378.67,381.18,378.67,379.58,428442,0
+AZO.US,D,20120328,000000,379.41,380.35,375.47,376.36,350865,0
+AZO.US,D,20120329,000000,375.21,376.84,373.55,374.34,239529,0
+AZO.US,D,20120330,000000,376.1,376.1,371.8,371.8,308303,0
+AZO.US,D,20120402,000000,377.23,379.17,371.65,378.72,506840,0
+AZO.US,D,20120403,000000,384.35,385.58,381.8,381.89,914655,0
+AZO.US,D,20120404,000000,381.81,384.68,376.88,382.4,419422,0
+AZO.US,D,20120405,000000,382.56,385.09,380.11,384.75,614660,0
+AZO.US,D,20120409,000000,379.62,384.3,378.66,383.5,701921,0
+AZO.US,D,20120410,000000,382.95,383.42,375.61,375.87,585235,0
+AZO.US,D,20120411,000000,379.75,380.35,376.48,377.05,439972,0
+AZO.US,D,20120412,000000,375.91,379.34,373.84,378.73,273556,0
+AZO.US,D,20120413,000000,378.74,382.96,375.01,380.97,382015,0
+AZO.US,D,20120416,000000,380.16,383.61,378.42,380.8,298057,0
+AZO.US,D,20120417,000000,382.53,383.24,378.01,379.17,342285,0
+AZO.US,D,20120418,000000,379.21,381.6,377.59,379.5,312292,0
+AZO.US,D,20120419,000000,379.42,382.41,378.67,380,535470,0
+AZO.US,D,20120420,000000,382.64,382.66,380.09,381.73,481341,0
+AZO.US,D,20120423,000000,379.95,382.64,378,382,322565,0
+AZO.US,D,20120424,000000,386.23,386.25,376.72,379.36,507974,0
+AZO.US,D,20120425,000000,380.12,384.39,380.02,382.83,287779,0
+AZO.US,D,20120426,000000,380.95,395.12,380.95,393.72,833541,0
+AZO.US,D,20120427,000000,395.2,399.1,394.47,397.13,436013,0
+AZO.US,D,20120430,000000,398.85,399.1,393.73,396.16,258248,0
+AZO.US,D,20120501,000000,393.37,399.03,392.21,395.41,232736,0
+AZO.US,D,20120502,000000,396.56,397.68,393.82,396.44,150988,0
+AZO.US,D,20120503,000000,397.72,398.2,392.71,393.7,179382,0
+AZO.US,D,20120504,000000,391.06,394.28,386.35,389.43,420037,0
+AZO.US,D,20120507,000000,388.08,391.46,385.6,386.91,293747,0
+AZO.US,D,20120508,000000,385.89,387.53,380.19,383.8,335248,0
+AZO.US,D,20120509,000000,383.38,387.09,380.3,382.88,255678,0
+AZO.US,D,20120510,000000,383.9,388.22,382.1,385.73,327141,0
+AZO.US,D,20120511,000000,383.35,389.64,383.35,387.5,285463,0
+AZO.US,D,20120514,000000,385.5,386.52,377.43,377.62,366750,0
+AZO.US,D,20120515,000000,377.3,383.85,376.38,382.48,255231,0
+AZO.US,D,20120516,000000,381.76,389.89,381.76,388.87,412162,0
+AZO.US,D,20120517,000000,375.99,377.97,362.66,365.58,1620438,0
+AZO.US,D,20120518,000000,369.91,377.69,366.66,372.45,998168,0
+AZO.US,D,20120521,000000,370,375.71,367.01,368.55,625448,0
+AZO.US,D,20120522,000000,357,374.83,356.54,361.14,1354824,0
+AZO.US,D,20120523,000000,357.6,374.25,355.06,372.84,906025,0
+AZO.US,D,20120524,000000,370.01,373.89,369,369.4,558305,0
+AZO.US,D,20120525,000000,372.89,375.58,368.56,374.37,789495,0
+AZO.US,D,20120529,000000,381.48,381.72,373.23,381.72,479644,0
+AZO.US,D,20120530,000000,381.85,381.85,374.78,379.25,544482,0
+AZO.US,D,20120531,000000,377.99,382.68,373.5,380.26,1006556,0
+AZO.US,D,20120601,000000,380.65,380.65,373.52,373.68,571642,0
+AZO.US,D,20120604,000000,372.83,377.56,369.56,377,394684,0
+AZO.US,D,20120605,000000,375.58,380.48,373.93,379.18,259372,0
+AZO.US,D,20120606,000000,380.23,388.46,380.2,387.96,412042,0
+AZO.US,D,20120607,000000,388.06,391.9,383.88,383.88,429706,0
+AZO.US,D,20120608,000000,385.53,386.64,381.63,385.76,283184,0
+AZO.US,D,20120611,000000,389.59,389.59,382.22,382.31,386322,0
+AZO.US,D,20120612,000000,382.31,386.86,382.31,386.65,266390,0
+AZO.US,D,20120613,000000,385.44,389.61,382.19,382.91,323239,0
+AZO.US,D,20120614,000000,384.87,387.59,383.16,385.75,389359,0
+AZO.US,D,20120615,000000,386.9,387.01,381.3,385.3,428065,0
+AZO.US,D,20120618,000000,384.86,388.27,383.27,386.73,350497,0
+AZO.US,D,20120619,000000,385.49,388.86,385.35,387.91,478495,0
+AZO.US,D,20120620,000000,388.11,388.11,382.75,387.65,420245,0
+AZO.US,D,20120621,000000,387.58,388,378.27,381.64,399832,0
+AZO.US,D,20120622,000000,380.58,383.79,380.12,382.76,994796,0
+AZO.US,D,20120625,000000,381.5,382,375,375.03,338596,0
+AZO.US,D,20120626,000000,375,378.61,368.84,376.49,429470,0
+AZO.US,D,20120627,000000,353.38,365.99,353.38,359,2021761,0
+AZO.US,D,20120628,000000,356.67,359.57,353.88,358.43,646757,0
+AZO.US,D,20120629,000000,363.97,367.17,357.57,367.17,674666,0
+AZO.US,D,20120702,000000,366.22,366.66,362.81,364.22,384053,0
+AZO.US,D,20120703,000000,364.77,365.69,360.1,362.49,262515,0
+AZO.US,D,20120705,000000,357.55,368.87,357.55,366.55,329684,0
+AZO.US,D,20120706,000000,363.29,366.09,361.6,364.52,340541,0
+AZO.US,D,20120709,000000,357.28,368.03,357.28,367.23,457422,0
+AZO.US,D,20120710,000000,367.06,368.93,364.43,366.47,363252,0
+AZO.US,D,20120711,000000,365.05,370.34,362.87,368.93,546668,0
+AZO.US,D,20120712,000000,368.61,386.13,368.61,382.45,1088777,0
+AZO.US,D,20120713,000000,381.11,385.13,380.39,380.94,295063,0
+AZO.US,D,20120716,000000,378.86,387.82,378.86,380.27,319800,0
+AZO.US,D,20120717,000000,383.49,386.13,379.79,380.89,228720,0
+AZO.US,D,20120718,000000,380.01,385.72,380.01,384.24,190704,0
+AZO.US,D,20120719,000000,385.02,385.02,378.13,382.9,339186,0
+AZO.US,D,20120720,000000,381.61,381.85,377.86,377.98,249980,0
+AZO.US,D,20120723,000000,374.32,379.18,373.05,377.63,229212,0
+AZO.US,D,20120724,000000,377.32,379.89,374.15,376.34,183533,0
+AZO.US,D,20120725,000000,376.34,379.69,374.97,378.39,217989,0
+AZO.US,D,20120726,000000,380,380,367.14,373.38,507697,0
+AZO.US,D,20120727,000000,381.91,381.91,372.1,374.79,316907,0
+AZO.US,D,20120730,000000,374.53,378.07,374.16,375.79,263821,0
+AZO.US,D,20120731,000000,374.17,379.48,372.61,375.23,336581,0
+AZO.US,D,20120801,000000,377.56,379.43,362.67,362.77,369121,0
+AZO.US,D,20120802,000000,362.19,364.68,357.51,362.34,569144,0
+AZO.US,D,20120803,000000,366.26,374.89,365,366.3,625400,0
+AZO.US,D,20120806,000000,366.71,372.42,362.06,363.25,566213,0
+AZO.US,D,20120807,000000,364.94,369.28,360.32,367.47,619221,0
+AZO.US,D,20120808,000000,365.07,368.52,362.25,363.82,475000,0
+AZO.US,D,20120809,000000,357.29,365.15,356.99,363.12,554278,0
+AZO.US,D,20120810,000000,363.37,364.14,354.74,359.29,522625,0
+AZO.US,D,20120813,000000,358.62,359.78,353.49,355.31,495417,0
+AZO.US,D,20120814,000000,356.59,359.65,353.84,357,380236,0
+AZO.US,D,20120815,000000,358,361.07,355.75,357.86,425555,0
+AZO.US,D,20120816,000000,356.47,359.14,355.75,358.55,349259,0
+AZO.US,D,20120817,000000,357.75,364.81,357.75,363.65,417975,0
+AZO.US,D,20120820,000000,361.87,365.64,361.87,364.56,481091,0
+AZO.US,D,20120821,000000,367.07,367.95,363.66,364.18,300908,0
+AZO.US,D,20120822,000000,364.18,366.35,362.5,365.5,204539,0
+AZO.US,D,20120823,000000,364.45,365.92,361.68,363.26,195350,0
+AZO.US,D,20120824,000000,362.65,365.8,362.15,365.08,170802,0
+AZO.US,D,20120827,000000,366.16,370.2,363.3,366.45,236744,0
+AZO.US,D,20120828,000000,365.43,368.47,363.67,364.72,216185,0
+AZO.US,D,20120829,000000,365.13,366.18,361.55,363,424558,0
+AZO.US,D,20120830,000000,362.25,364.21,358.15,359.87,347601,0
+AZO.US,D,20120831,000000,363.03,363.53,359.37,361.64,447731,0
+AZO.US,D,20120904,000000,357.73,362.08,356.22,358.28,333656,0
+AZO.US,D,20120905,000000,359.13,363.45,358.68,363.07,419429,0
+AZO.US,D,20120906,000000,364.96,370.41,363.32,368.72,412102,0
+AZO.US,D,20120907,000000,367.84,369.77,365.89,369.72,254368,0
+AZO.US,D,20120910,000000,368.14,371,362.95,366.28,483970,0
+AZO.US,D,20120911,000000,364,371.41,364,369.9,432026,0
+AZO.US,D,20120912,000000,370.99,373.71,367.94,373.16,360222,0
+AZO.US,D,20120913,000000,371.77,373.67,367.5,369.96,500786,0
+AZO.US,D,20120914,000000,369.85,370,351.27,351.99,1412999,0
+AZO.US,D,20120917,000000,352.25,359.54,351.57,357.38,724300,0
+AZO.US,D,20120918,000000,355.61,358.75,353.38,357.84,709736,0
+AZO.US,D,20120919,000000,355,375.43,353,369.84,2193800,0
+AZO.US,D,20120920,000000,376.67,376.67,364.67,371.63,1391406,0
+AZO.US,D,20120921,000000,370.85,374.99,370.85,371.8,2279693,0
+AZO.US,D,20120924,000000,369.38,371.78,368,369.3,832941,0
+AZO.US,D,20120925,000000,369.31,371.91,367.33,368.54,626408,0
+AZO.US,D,20120926,000000,367.54,375.87,366.8,372.89,883196,0
+AZO.US,D,20120927,000000,374.9,378.52,370.08,371.47,610186,0
+AZO.US,D,20120928,000000,370.28,371.39,368.55,369.67,458854,0
+AZO.US,D,20121001,000000,362.34,372.98,362.34,369.07,427520,0
+AZO.US,D,20121002,000000,371.4,371.4,368.73,369.91,465486,0
+AZO.US,D,20121003,000000,371.27,373.2,370.23,372.14,544810,0
+AZO.US,D,20121004,000000,369.5,377.89,369.5,376.79,564017,0
+AZO.US,D,20121005,000000,378.75,382.1,377.16,381.29,604772,0
+AZO.US,D,20121008,000000,380.82,382.51,379.88,381.42,264306,0
+AZO.US,D,20121009,000000,381.17,381.79,379.7,379.89,468632,0
+AZO.US,D,20121010,000000,378.6,380,376.19,377.35,438202,0
+AZO.US,D,20121011,000000,380.46,380.46,374.35,374.35,426913,0
+AZO.US,D,20121012,000000,376.02,378.34,371.55,373.05,393192,0
+AZO.US,D,20121015,000000,375.02,375.47,371.69,374.72,480853,0
+AZO.US,D,20121016,000000,369.31,373.98,368.13,370.69,495698,0
+AZO.US,D,20121017,000000,372.1,372.42,369.34,369.47,463134,0
+AZO.US,D,20121018,000000,366.35,373.33,365.26,370.39,721463,0
+AZO.US,D,20121019,000000,367.26,372.1,367.21,369,403662,0
+AZO.US,D,20121022,000000,360.92,366.61,360,365.8,808671,0
+AZO.US,D,20121023,000000,358.31,366.96,358.31,366.74,620635,0
+AZO.US,D,20121024,000000,371.95,371.95,363.02,364.36,438384,0
+AZO.US,D,20121025,000000,367.43,370.05,363.73,367.78,387356,0
+AZO.US,D,20121026,000000,367.63,371.34,365.94,370.75,259611,0
+AZO.US,D,20121031,000000,379.33,379.33,366.53,375,370142,0
+AZO.US,D,20121101,000000,376,386.8,372.26,380.34,673071,0
+AZO.US,D,20121102,000000,382.41,386.17,380.25,382.91,620912,0
+AZO.US,D,20121105,000000,383.33,384.87,381.27,383.23,204657,0
+AZO.US,D,20121106,000000,384.15,385.73,381.36,385.26,356681,0
+AZO.US,D,20121107,000000,380.48,386.25,380.48,384.37,403360,0
+AZO.US,D,20121108,000000,383.75,385.44,378.45,378.97,338023,0
+AZO.US,D,20121109,000000,378.39,380.95,374.89,376.89,314691,0
+AZO.US,D,20121112,000000,376.59,380.08,374.14,374.38,254200,0
+AZO.US,D,20121113,000000,373.01,377.91,373.01,373.55,249724,0
+AZO.US,D,20121114,000000,375.07,376.66,368.68,369.75,282842,0
+AZO.US,D,20121115,000000,369.87,373.82,367.88,372.78,290717,0
+AZO.US,D,20121116,000000,372.75,381.01,370.53,380.5,726000,0
+AZO.US,D,20121119,000000,381.57,385.01,380.52,382.3,213870,0
+AZO.US,D,20121120,000000,382.2,383.5,377.97,381.13,330771,0
+AZO.US,D,20121121,000000,381.57,383.75,379.9,381.87,297708,0
+AZO.US,D,20121123,000000,383.38,383.99,381,383.12,104168,0
+AZO.US,D,20121126,000000,383.62,383.99,380.12,382.93,323499,0
+AZO.US,D,20121127,000000,390.11,390.11,378.44,382.38,336448,0
+AZO.US,D,20121128,000000,381.8,383.86,379.95,383.86,485902,0
+AZO.US,D,20121129,000000,381.84,382.7,377.74,379.78,485869,0
+AZO.US,D,20121130,000000,379.7,384.02,377.79,383.77,428666,0
+AZO.US,D,20121203,000000,384,384.1,377.13,378.01,491166,0
+AZO.US,D,20121204,000000,373.74,384.25,361.75,366.8,1007673,0
+AZO.US,D,20121205,000000,366.09,368.99,356.03,360.27,979525,0
+AZO.US,D,20121206,000000,355.92,367.17,355.38,364.07,668320,0
+AZO.US,D,20121207,000000,363.41,367.01,357.71,359.16,574962,0
+AZO.US,D,20121210,000000,359.15,359.15,354.45,355.15,456737,0
+AZO.US,D,20121211,000000,356.56,362.22,354.76,355.5,790528,0
+AZO.US,D,20121212,000000,357.43,359.07,355,357.56,930902,0
+AZO.US,D,20121213,000000,358.27,363.17,357.6,359.32,547379,0
+AZO.US,D,20121214,000000,358.14,361.55,355.01,357.68,491396,0
+AZO.US,D,20121217,000000,358.39,363.4,357.38,363.4,615592,0
+AZO.US,D,20121218,000000,363.2,364.45,359.16,360.07,546877,0
+AZO.US,D,20121219,000000,360,362.25,358.13,359.48,418276,0
+AZO.US,D,20121220,000000,359.43,360.74,355.23,356.02,552896,0
+AZO.US,D,20121221,000000,353,359.57,351.48,358.28,696091,0
+AZO.US,D,20121224,000000,363.44,363.44,354.41,355.2,182504,0
+AZO.US,D,20121226,000000,355.24,355.28,346.93,351.09,447818,0
+AZO.US,D,20121227,000000,351.25,354.09,345.3,353.1,437831,0
+AZO.US,D,20121228,000000,352.02,352.61,345.88,348.57,446792,0
+AZO.US,D,20121231,000000,347.79,354.76,346.98,354.43,265288,0
+AZO.US,D,20130102,000000,357,358.13,354.96,356.88,440784,0
+AZO.US,D,20130103,000000,355.43,357.91,353.75,356.14,299253,0
+AZO.US,D,20130104,000000,357.28,361.1,357.12,360.85,351442,0
+AZO.US,D,20130107,000000,360.97,360.97,354.68,356.17,345249,0
+AZO.US,D,20130108,000000,345.47,350.88,342.84,348.25,877905,0
+AZO.US,D,20130109,000000,348.61,352.51,347.06,349.6,452219,0
+AZO.US,D,20130110,000000,349.85,352.16,344.33,346.5,729229,0
+AZO.US,D,20130111,000000,346.94,347.84,341.98,346.23,470531,0
+AZO.US,D,20130114,000000,346.71,347.78,343.27,344.99,278216,0
+AZO.US,D,20130115,000000,343.98,352.79,342.27,350.9,567055,0
+AZO.US,D,20130116,000000,350.64,350.99,346.37,349.33,261493,0
+AZO.US,D,20130117,000000,350,351.18,347.28,348.63,207687,0
+AZO.US,D,20130118,000000,347.81,350.49,345.04,349.6,317573,0
+AZO.US,D,20130122,000000,347.2,354.7,347.2,353.37,402708,0
+AZO.US,D,20130123,000000,352.84,357.18,351.03,356.53,425006,0
+AZO.US,D,20130124,000000,357.41,359.98,355,357.57,563029,0
+AZO.US,D,20130125,000000,357.89,367.1,357.16,365.36,566386,0
+AZO.US,D,20130128,000000,366.19,373.45,363.34,369.52,634869,0
+AZO.US,D,20130129,000000,367,368.83,361.95,361.95,502271,0
+AZO.US,D,20130130,000000,361.98,364.86,361.24,364.85,295609,0
+AZO.US,D,20130131,000000,364.67,369.7,363.2,369.7,466417,0
+AZO.US,D,20130201,000000,370.57,376.16,368.74,374.88,667084,0
+AZO.US,D,20130204,000000,373.49,373.99,365.51,367.05,401683,0
+AZO.US,D,20130205,000000,369.92,371.03,367.38,368.77,266276,0
+AZO.US,D,20130206,000000,367.47,370.16,366.22,369,303928,0
+AZO.US,D,20130207,000000,377.5,383.1,374.46,379.85,1112087,0
+AZO.US,D,20130208,000000,380.32,386.4,379.58,385.89,790878,0
+AZO.US,D,20130211,000000,384.63,387.38,384.23,385.23,523482,0
+AZO.US,D,20130212,000000,385.35,386.94,380.79,382.09,550249,0
+AZO.US,D,20130213,000000,382.14,384.01,377.88,379.73,537986,0
+AZO.US,D,20130214,000000,378.5,380.5,372.94,373.61,742331,0
+AZO.US,D,20130215,000000,375,375.56,369.47,373.7,646703,0
+AZO.US,D,20130219,000000,374.45,375.39,370.64,375.21,608329,0
+AZO.US,D,20130220,000000,375.58,380.57,374.2,379.96,577322,0
+AZO.US,D,20130221,000000,378.59,383.64,376.42,377.56,432891,0
+AZO.US,D,20130222,000000,377.83,385.97,377.83,385.2,511996,0
+AZO.US,D,20130225,000000,384.63,386.64,378.54,378.54,629405,0
+AZO.US,D,20130226,000000,377.26,381.62,369.79,376.15,986237,0
+AZO.US,D,20130227,000000,378.08,379.88,374.33,376.79,352212,0
+AZO.US,D,20130228,000000,376.01,380.16,375.12,380.15,459553,0
+AZO.US,D,20130301,000000,379.13,379.5,376.7,378.14,228664,0
+AZO.US,D,20130304,000000,378.02,381.49,377.47,380.66,316774,0
+AZO.US,D,20130305,000000,382,382.99,380.82,382.32,214987,0
+AZO.US,D,20130306,000000,382.31,383,375.42,376.55,428421,0
+AZO.US,D,20130307,000000,377.48,381.6,375.29,381.52,397808,0
+AZO.US,D,20130308,000000,381.9,385.6,379.32,385.25,350470,0
+AZO.US,D,20130311,000000,385.28,388.47,383.74,388.33,374916,0
+AZO.US,D,20130312,000000,388.75,390.49,386.97,388.87,391956,0
+AZO.US,D,20130313,000000,388.25,392.59,387.6,392.04,383200,0
+AZO.US,D,20130314,000000,391.69,392.6,389.19,389.65,318101,0
+AZO.US,D,20130315,000000,388.33,392.75,386.56,391.89,404647,0
+AZO.US,D,20130318,000000,390.02,392.29,388.91,391.47,175585,0
+AZO.US,D,20130319,000000,392.39,392.66,387.78,390.41,219557,0
+AZO.US,D,20130320,000000,392.08,397.1,390.79,396,294784,0
+AZO.US,D,20130321,000000,394.94,395.65,391.35,393.26,173154,0
+AZO.US,D,20130322,000000,394.18,396.11,392.26,395.72,178712,0
+AZO.US,D,20130325,000000,396.19,396.19,391.46,393.33,263857,0
+AZO.US,D,20130326,000000,394.48,394.48,388.63,394.04,344957,0
+AZO.US,D,20130327,000000,392.58,394.64,389.59,393.94,189168,0
+AZO.US,D,20130328,000000,393.24,396.79,391.05,396.77,537884,0
+AZO.US,D,20130401,000000,396.01,397.8,392.76,393.19,157644,0
+AZO.US,D,20130402,000000,394.26,402.08,394.26,400.99,368198,0
+AZO.US,D,20130403,000000,401.3,401.3,393.61,393.98,513637,0
+AZO.US,D,20130404,000000,395.11,402.09,394,401.83,211737,0
+AZO.US,D,20130405,000000,397.82,399.46,394.59,397.2,246692,0
+AZO.US,D,20130408,000000,397,399.53,392.74,395.36,220207,0
+AZO.US,D,20130409,000000,392,392.99,382.98,384.03,577738,0
+AZO.US,D,20130410,000000,385.3,394.09,385.3,389.98,356674,0
+AZO.US,D,20130411,000000,390.45,396.89,388.05,392.83,182799,0
+AZO.US,D,20130412,000000,390.24,395.13,390.24,393.57,173301,0
+AZO.US,D,20130415,000000,391.74,393.74,384.64,384.87,328657,0
+AZO.US,D,20130416,000000,386,387.48,379.79,384.59,387336,0
+AZO.US,D,20130417,000000,382.29,384.08,378.65,381.93,322759,0
+AZO.US,D,20130418,000000,383.1,383.65,375.94,379.01,438789,0
+AZO.US,D,20130419,000000,379.49,382.05,375.12,378.43,325006,0
+AZO.US,D,20130422,000000,379.85,380.68,375.57,378.76,326842,0
+AZO.US,D,20130423,000000,379.82,384.57,378.85,383.62,300125,0
+AZO.US,D,20130424,000000,384.65,386,381.84,383.95,211230,0
+AZO.US,D,20130425,000000,393,402.1,390,398.26,421925,0
+AZO.US,D,20130426,000000,398.81,408.5,398.14,406.73,362962,0
+AZO.US,D,20130429,000000,406.56,408.5,402.3,403.87,183188,0
+AZO.US,D,20130430,000000,404.05,409.25,400.74,409.09,290020,0
+AZO.US,D,20130501,000000,409.19,413.28,408.27,410.28,199399,0
+AZO.US,D,20130502,000000,409.29,410.86,405.26,407.58,210847,0
+AZO.US,D,20130503,000000,409.55,413,407.29,411.11,167101,0
+AZO.US,D,20130506,000000,410.93,413.5,410.03,413.49,189488,0
+AZO.US,D,20130507,000000,413.44,419.01,411.5,418.95,170883,0
+AZO.US,D,20130508,000000,418.01,419.82,416.6,419.27,189374,0
+AZO.US,D,20130509,000000,418.99,419.8,414.29,415.33,121276,0
+AZO.US,D,20130510,000000,416.62,423.46,416.59,420.95,313751,0
+AZO.US,D,20130513,000000,408.21,416.39,408,415.76,335618,0
+AZO.US,D,20130514,000000,418.07,419.64,416.13,417.56,235279,0
+AZO.US,D,20130515,000000,417.81,419.57,416.7,418.28,191333,0
+AZO.US,D,20130516,000000,416.97,418.23,412.72,413.5,184036,0
+AZO.US,D,20130517,000000,413.94,415.59,410.14,411.29,247016,0
+AZO.US,D,20130520,000000,410.37,414,401.93,409.05,327138,0
+AZO.US,D,20130521,000000,413.16,435.36,413.16,427.84,740548,0
+AZO.US,D,20130522,000000,426.76,426.76,416.72,417.72,339230,0
+AZO.US,D,20130523,000000,417.08,420.36,415.01,418.9,330130,0
+AZO.US,D,20130524,000000,416,418.66,413.47,415.81,134920,0
+AZO.US,D,20130528,000000,418.74,420.55,415.4,418.95,137847,0
+AZO.US,D,20130529,000000,416.11,418.3,412.17,416.75,130806,0
+AZO.US,D,20130530,000000,416.95,421.79,416.95,417.94,177664,0
+AZO.US,D,20130531,000000,417.01,419.23,408.65,408.83,388431,0
+AZO.US,D,20130603,000000,408.35,412.12,407.2,411.21,220252,0
+AZO.US,D,20130604,000000,411.02,414.58,406.11,407.8,198485,0
+AZO.US,D,20130605,000000,408.31,410.66,404.87,405.31,178514,0
+AZO.US,D,20130606,000000,406.11,415.56,406.11,415.39,193558,0
+AZO.US,D,20130607,000000,417.77,419.33,413.42,416.68,171737,0
+AZO.US,D,20130610,000000,417.82,418.79,414.04,418.75,170237,0
+AZO.US,D,20130611,000000,417.5,417.75,414.19,415,232653,0
+AZO.US,D,20130612,000000,416.61,417.2,415.2,416,255938,0
+AZO.US,D,20130613,000000,416.87,419.91,415.07,419.5,238112,0
+AZO.US,D,20130614,000000,419.46,424.99,418.72,423.34,210650,0
+AZO.US,D,20130617,000000,429.81,429.81,420.48,424.83,350665,0
+AZO.US,D,20130618,000000,424.93,425.33,420.78,425.33,144815,0
+AZO.US,D,20130619,000000,424.88,426.64,420.34,420.75,137816,0
+AZO.US,D,20130620,000000,417.63,421.16,412.29,412.65,304098,0
+AZO.US,D,20130621,000000,415.28,415.28,408.6,411.98,365650,0
+AZO.US,D,20130624,000000,408.18,419.28,405.71,414.99,243776,0
+AZO.US,D,20130625,000000,417.56,422.93,417.17,421.48,234567,0
+AZO.US,D,20130626,000000,420.75,421.29,412.84,413.99,482180,0
+AZO.US,D,20130627,000000,415.65,424.41,415.65,422.87,221871,0
+AZO.US,D,20130628,000000,423.54,427.67,418.37,423.69,365489,0
+AZO.US,D,20130701,000000,424.44,428.84,423.32,425.27,125030,0
+AZO.US,D,20130702,000000,424.45,427.59,422.08,424.2,211096,0
+AZO.US,D,20130703,000000,421.75,426.96,421.48,423.88,102946,0
+AZO.US,D,20130705,000000,427.15,430.15,422.71,428.52,123509,0
+AZO.US,D,20130708,000000,429.09,437.23,429.09,434.91,283308,0
+AZO.US,D,20130709,000000,436.52,437.21,431.43,434.56,217013,0
+AZO.US,D,20130710,000000,433.83,433.98,428.88,433.48,128685,0
+AZO.US,D,20130711,000000,436.84,441.18,435.95,441,294406,0
+AZO.US,D,20130712,000000,441.5,441.5,436.42,439.3,101696,0
+AZO.US,D,20130715,000000,438.68,439.92,434.4,438,138772,0
+AZO.US,D,20130716,000000,437.53,440.02,430.91,433.71,187744,0
+AZO.US,D,20130717,000000,435.49,437.56,429.26,430,219958,0
+AZO.US,D,20130718,000000,431.61,436.69,429.58,435.32,260164,0
+AZO.US,D,20130719,000000,436.83,441.2,434.11,435.97,160076,0
+AZO.US,D,20130722,000000,435.6,439.54,432.01,437.72,111629,0
+AZO.US,D,20130723,000000,438.27,439.99,435.71,438.45,131812,0
+AZO.US,D,20130724,000000,438.42,440,434.29,436.35,170007,0
+AZO.US,D,20130725,000000,439.1,440.5,434.27,438.02,318071,0
+AZO.US,D,20130726,000000,437.11,440.75,435.05,439.66,192960,0
+AZO.US,D,20130729,000000,437.59,441.48,435.28,440.73,126039,0
+AZO.US,D,20130730,000000,441.5,446.43,438.88,444.69,196190,0
+AZO.US,D,20130731,000000,444.04,452.19,443.25,448.58,364278,0
+AZO.US,D,20130801,000000,447.58,452.15,445.95,447.99,290607,0
+AZO.US,D,20130802,000000,447.8,450.03,446.01,448.04,292716,0
+AZO.US,D,20130805,000000,446.99,449.29,446.01,448.25,178867,0
+AZO.US,D,20130806,000000,447.15,449.22,439.34,445.01,265676,0
+AZO.US,D,20130807,000000,435.18,437.83,432.08,435.04,329024,0
+AZO.US,D,20130808,000000,436.23,437.11,424.43,429.02,407596,0
+AZO.US,D,20130809,000000,428.94,432.04,424.77,429.59,229639,0
+AZO.US,D,20130812,000000,428.22,429.87,424.45,425.6,306315,0
+AZO.US,D,20130813,000000,426.41,436,425.4,433.8,295185,0
+AZO.US,D,20130814,000000,432.23,436.31,428.05,428.55,252513,0
+AZO.US,D,20130815,000000,427.01,427.99,419.3,420.06,207270,0
+AZO.US,D,20130816,000000,420,421.82,416.27,416.52,304352,0
+AZO.US,D,20130819,000000,417.22,424.75,415.53,420.4,240489,0
+AZO.US,D,20130820,000000,420.76,426.88,419.59,424.83,229741,0
+AZO.US,D,20130821,000000,422.83,423.75,419.41,419.96,181336,0
+AZO.US,D,20130822,000000,420.47,423.94,419.18,421.11,111695,0
+AZO.US,D,20130823,000000,423.34,423.5,418.8,422.35,131347,0
+AZO.US,D,20130826,000000,422.77,424.21,417.02,421.42,200607,0
+AZO.US,D,20130827,000000,418.79,420.44,418.04,419.12,232131,0
+AZO.US,D,20130828,000000,418.19,421.85,416.05,420.02,148692,0
+AZO.US,D,20130829,000000,418.01,422.93,417.84,421.52,106441,0
+AZO.US,D,20130830,000000,419.45,420.82,416.05,419.94,223616,0
+AZO.US,D,20130903,000000,421.45,423.9,419,419.76,161395,0
+AZO.US,D,20130904,000000,419.97,424.16,419.01,422.81,138738,0
+AZO.US,D,20130905,000000,423.38,423.42,418.01,420.1,182124,0
+AZO.US,D,20130906,000000,420.36,424.27,416,417.53,111253,0
+AZO.US,D,20130909,000000,417.99,421.9,416.44,416.5,157755,0
+AZO.US,D,20130910,000000,417.54,423.36,415.18,419.92,186116,0
+AZO.US,D,20130911,000000,421.21,425.18,419.22,420.83,212859,0
+AZO.US,D,20130912,000000,420.6,422.21,415.6,417.06,155452,0
+AZO.US,D,20130913,000000,417.99,418.08,413.58,415.7,273135,0
+AZO.US,D,20130916,000000,418.12,420.97,411.27,411.89,483483,0
+AZO.US,D,20130917,000000,411.29,418.51,409.36,418.51,408334,0
+AZO.US,D,20130918,000000,419.66,423.5,416.79,420.62,370477,0
+AZO.US,D,20130919,000000,421.99,423.42,417.9,422.79,250448,0
+AZO.US,D,20130920,000000,422.98,423.5,412,420,751034,0
+AZO.US,D,20130923,000000,418.92,421.7,415.89,417.81,207095,0
+AZO.US,D,20130924,000000,416.64,418.64,408.9,414.31,532365,0
+AZO.US,D,20130925,000000,416.56,428.05,410,425.07,825080,0
+AZO.US,D,20130926,000000,424.88,425.99,420.1,421.68,399122,0
+AZO.US,D,20130927,000000,419.9,423.34,417.91,422.57,325521,0
+AZO.US,D,20130930,000000,418.89,424.41,417.42,422.73,306564,0
+AZO.US,D,20131001,000000,421.86,426.07,421.77,425.11,251944,0
+AZO.US,D,20131002,000000,423,425.63,419.76,423,193484,0
+AZO.US,D,20131003,000000,422.38,426.31,417.96,418.26,333733,0
+AZO.US,D,20131004,000000,419.28,423.86,417.01,421.89,226814,0
+AZO.US,D,20131007,000000,419.14,423.39,417.9,419.83,181488,0
+AZO.US,D,20131008,000000,420.77,421.56,414.02,415.71,304717,0
+AZO.US,D,20131009,000000,415.75,417.62,413.32,415.27,267765,0
+AZO.US,D,20131010,000000,419.3,421.19,417.42,420.77,233162,0
+AZO.US,D,20131011,000000,420.45,425.46,418.96,424.61,174354,0
+AZO.US,D,20131014,000000,422.32,427.42,421.78,426.04,149927,0
+AZO.US,D,20131015,000000,425,427.39,419.4,420.23,307998,0
+AZO.US,D,20131016,000000,426.23,432,422.51,424.63,395479,0
+AZO.US,D,20131017,000000,422.57,429.72,421.62,429.13,238559,0
+AZO.US,D,20131018,000000,431.07,433.42,427,432.11,308648,0
+AZO.US,D,20131021,000000,431.02,435.2,430.21,434.73,250059,0
+AZO.US,D,20131022,000000,436.01,437.45,434.2,435.6,188017,0
+AZO.US,D,20131023,000000,437.49,437.5,430.47,432.59,190514,0
+AZO.US,D,20131024,000000,424.45,432.28,422.12,427.18,354747,0
+AZO.US,D,20131025,000000,427.64,429.47,424.98,429.47,298572,0
+AZO.US,D,20131028,000000,430.68,432.74,428.49,429.84,209383,0
+AZO.US,D,20131029,000000,431.06,432.8,428.13,429.83,225961,0
+AZO.US,D,20131030,000000,431.3,434.24,428.92,429.94,214631,0
+AZO.US,D,20131031,000000,430.86,435.05,428.63,434.69,238800,0
+AZO.US,D,20131101,000000,436.01,437.94,430,434.83,156025,0
+AZO.US,D,20131104,000000,434.96,439.64,433.57,436.51,180885,0
+AZO.US,D,20131105,000000,438.19,442.98,432.55,442.06,245459,0
+AZO.US,D,20131106,000000,444.31,447.8,441.11,447.42,234790,0
+AZO.US,D,20131107,000000,447,448.3,443.23,443.49,253235,0
+AZO.US,D,20131108,000000,443.58,449.12,440.24,448.55,243687,0
+AZO.US,D,20131111,000000,445.82,449.8,440.5,447.79,169069,0
+AZO.US,D,20131112,000000,448.13,451.55,444.87,451.55,275197,0
+AZO.US,D,20131113,000000,450.57,456.94,450.57,456.88,172725,0
+AZO.US,D,20131114,000000,457.5,458.96,455.95,458.34,167648,0
+AZO.US,D,20131115,000000,455.93,465.7,455.93,464.08,201777,0
+AZO.US,D,20131118,000000,465,465.14,458.46,459.56,200800,0
+AZO.US,D,20131119,000000,458.55,465.5,457.43,463.84,191422,0
+AZO.US,D,20131120,000000,464.56,467.87,459.95,461.3,110331,0
+AZO.US,D,20131121,000000,463.71,469.61,460.71,469.34,139891,0
+AZO.US,D,20131122,000000,467.45,469.42,466.42,467.69,197590,0
+AZO.US,D,20131125,000000,466.77,470.47,465.01,465.7,146573,0
+AZO.US,D,20131126,000000,461.2,463.36,457,457.28,378497,0
+AZO.US,D,20131127,000000,458.86,462.33,456.88,458.8,256133,0
+AZO.US,D,20131129,000000,459.11,463.71,458.28,461.6,163325,0
+AZO.US,D,20131202,000000,460.52,463.53,459,459.62,172801,0
+AZO.US,D,20131203,000000,457.61,461.64,455.41,460.51,197094,0
+AZO.US,D,20131204,000000,460.21,462.8,454.88,456.02,232855,0
+AZO.US,D,20131205,000000,459.99,463.19,457.36,460,226194,0
+AZO.US,D,20131206,000000,462.63,464.1,458.87,459.6,228180,0
+AZO.US,D,20131209,000000,456.88,462.73,456.03,457.34,567081,0
+AZO.US,D,20131210,000000,467.47,484.16,461.61,471.86,965342,0
+AZO.US,D,20131211,000000,470.86,473.68,466.24,467.79,448751,0
+AZO.US,D,20131212,000000,466.38,469.41,463.5,465.9,266229,0
+AZO.US,D,20131213,000000,466.29,470.77,463.85,465.18,217202,0
+AZO.US,D,20131216,000000,466.27,469.07,463.7,464,280483,0
+AZO.US,D,20131217,000000,463.77,467.34,461.14,461.76,274909,0
+AZO.US,D,20131218,000000,464.75,471.2,461.6,470.56,319331,0
+AZO.US,D,20131219,000000,471.24,473.33,467.4,470.84,287278,0
+AZO.US,D,20131220,000000,472.39,473.93,470.95,473.19,446924,0
+AZO.US,D,20131223,000000,465.34,474.99,465.34,472.32,268987,0
+AZO.US,D,20131224,000000,479.95,479.95,471.36,475.57,86901,0
+AZO.US,D,20131226,000000,479.95,479.95,474.46,476.85,125045,0
+AZO.US,D,20131227,000000,475.38,479,474.08,476.83,180640,0
+AZO.US,D,20131230,000000,476.83,479.66,474.53,479.33,195114,0
+AZO.US,D,20131231,000000,483.74,483.74,475.82,477.94,174817,0
+AZO.US,D,20140102,000000,477.67,479.7,472.51,474.11,151840,0
+AZO.US,D,20140103,000000,474.28,478.58,472.78,475.5,193458,0
+AZO.US,D,20140106,000000,478.51,483.3,476.81,478.77,357097,0
+AZO.US,D,20140107,000000,479.22,486.4,478.52,483.59,417279,0
+AZO.US,D,20140108,000000,483.59,489.07,481.94,489.07,312080,0
+AZO.US,D,20140109,000000,489.26,493.22,486.87,492.45,354294,0
+AZO.US,D,20140110,000000,492.99,493.11,488.82,490,393054,0
+AZO.US,D,20140113,000000,490.19,495,485.53,486.38,419304,0
+AZO.US,D,20140114,000000,498.24,498.24,487.3,495.78,350842,0
+AZO.US,D,20140115,000000,497,498.38,492.3,495.08,193967,0
+AZO.US,D,20140116,000000,495.03,497.25,491.05,495.47,222331,0
+AZO.US,D,20140117,000000,500,505.86,496.47,505.86,486827,0
+AZO.US,D,20140121,000000,498.86,507.72,498.86,502.24,390177,0
+AZO.US,D,20140122,000000,503,506.1,501.34,503.38,392262,0
+AZO.US,D,20140123,000000,503.26,504.17,497.44,499.29,182434,0
+AZO.US,D,20140124,000000,499,506.46,498.2,499.25,447509,0
+AZO.US,D,20140127,000000,508.99,508.99,496.72,503.6,521641,0
+AZO.US,D,20140128,000000,503.8,507.79,499.45,501.03,331973,0
+AZO.US,D,20140129,000000,497.89,501.42,492.32,492.94,307720,0
+AZO.US,D,20140130,000000,492.86,500.48,492.86,498.92,317119,0
+AZO.US,D,20140131,000000,494.72,497.89,494.11,495.06,347082,0
+AZO.US,D,20140203,000000,496.94,498.04,481.74,483.06,402019,0
+AZO.US,D,20140204,000000,484.39,488.07,481.3,486.19,375952,0
+AZO.US,D,20140205,000000,482.02,488.26,481.53,487.32,234452,0
+AZO.US,D,20140206,000000,493.01,518.81,493.01,517.16,606762,0
+AZO.US,D,20140207,000000,517.41,537.47,517.17,534.4,718436,0
+AZO.US,D,20140210,000000,531.45,534.61,523.13,526.43,548290,0
+AZO.US,D,20140211,000000,530.5,539.2,526.12,536.12,303155,0
+AZO.US,D,20140212,000000,561.62,561.62,536.33,542.07,390792,0
+AZO.US,D,20140213,000000,540,544,536,540.8,325557,0
+AZO.US,D,20140214,000000,544.38,544.38,537.54,539.08,342873,0
+AZO.US,D,20140218,000000,540.88,544.58,538.55,542,370000,0
+AZO.US,D,20140219,000000,539.51,543.83,535.75,536.34,259584,0
+AZO.US,D,20140220,000000,538.22,539.5,535.16,538.59,280675,0
+AZO.US,D,20140221,000000,534.06,540.75,533.42,538.96,365440,0
+AZO.US,D,20140224,000000,544.9,544.9,540.06,542.21,220830,0
+AZO.US,D,20140225,000000,549.85,549.85,538.16,539.3,263473,0
+AZO.US,D,20140226,000000,540.04,545.43,532.4,535.04,409864,0
+AZO.US,D,20140227,000000,534.78,538.92,531.07,538.46,260146,0
+AZO.US,D,20140228,000000,537.8,541.74,534.68,538.44,350029,0
+AZO.US,D,20140303,000000,536,543.68,536,541.23,383236,0
+AZO.US,D,20140304,000000,545.01,546.97,525.01,538.56,720466,0
+AZO.US,D,20140305,000000,539.71,546.77,539.04,543.84,606675,0
+AZO.US,D,20140306,000000,545,546.03,540.6,541.5,390240,0
+AZO.US,D,20140307,000000,544.6,544.6,538.85,541.99,348633,0
+AZO.US,D,20140310,000000,541.96,544.13,539.52,541.63,232955,0
+AZO.US,D,20140311,000000,540.64,545.65,538.43,539.98,267428,0
+AZO.US,D,20140312,000000,539.64,541.39,536.46,540.91,210258,0
+AZO.US,D,20140313,000000,543.19,544.7,528.38,528.74,391551,0
+AZO.US,D,20140314,000000,529.41,535.63,526.6,533.25,319259,0
+AZO.US,D,20140317,000000,536.86,540.54,534.8,539.45,174927,0
+AZO.US,D,20140318,000000,538.62,541.89,536.61,538.35,211922,0
+AZO.US,D,20140319,000000,537.06,539.12,529.66,533.36,237208,0
+AZO.US,D,20140320,000000,532.52,534.75,528,533,235061,0
+AZO.US,D,20140321,000000,540,540.99,533.99,536.86,256289,0
+AZO.US,D,20140324,000000,536.58,539.47,527.51,530.39,158839,0
+AZO.US,D,20140325,000000,534.39,537,527.01,528.9,289772,0
+AZO.US,D,20140326,000000,528.8,530.93,522.21,522.75,213900,0
+AZO.US,D,20140327,000000,522.31,527.16,519.6,525.71,200139,0
+AZO.US,D,20140328,000000,528.64,529.69,525.35,527.44,296140,0
+AZO.US,D,20140331,000000,528.43,538.05,524.51,537.1,424978,0
+AZO.US,D,20140401,000000,539.95,541,534.91,536.54,306513,0
+AZO.US,D,20140402,000000,535.5,537.93,533.1,535.47,232723,0
+AZO.US,D,20140403,000000,534.96,538.69,533.01,535.61,182392,0
+AZO.US,D,20140404,000000,535,536.38,523.84,526.12,283695,0
+AZO.US,D,20140407,000000,523.31,527.59,517.06,519,317510,0
+AZO.US,D,20140408,000000,517.34,525.52,513.41,525.48,309964,0
+AZO.US,D,20140409,000000,528.96,531.04,522.62,527.46,221920,0
+AZO.US,D,20140410,000000,528.2,528.94,513.5,514.59,287513,0
+AZO.US,D,20140411,000000,511,517.41,510.25,511.28,352519,0
+AZO.US,D,20140414,000000,513.44,518,510.19,515.28,299647,0
+AZO.US,D,20140415,000000,516.34,521.51,510.33,519.7,287562,0
+AZO.US,D,20140416,000000,522,523.17,517.8,522.14,190125,0
+AZO.US,D,20140417,000000,519.93,523.64,515.47,516.16,205825,0
+AZO.US,D,20140421,000000,514.69,520.54,514.01,519.4,132133,0
+AZO.US,D,20140422,000000,521.28,523.57,518.11,521.55,249261,0
+AZO.US,D,20140423,000000,522.81,527.74,521.68,526.25,211503,0
+AZO.US,D,20140424,000000,525,527.08,521.25,525.88,193498,0
+AZO.US,D,20140425,000000,525.12,525.58,520.98,522.32,201007,0
+AZO.US,D,20140428,000000,525.08,534,520.83,531.45,296991,0
+AZO.US,D,20140429,000000,533.04,534.99,529.04,529.62,151055,0
+AZO.US,D,20140430,000000,534.84,534.84,528.72,533.89,284160,0
+AZO.US,D,20140501,000000,529.12,534.43,525.21,526.79,200689,0
+AZO.US,D,20140502,000000,527.82,534.58,526.77,529.54,150158,0
+AZO.US,D,20140505,000000,529.25,531.04,525.03,530.06,131550,0
+AZO.US,D,20140506,000000,534.95,534.95,522.35,526.73,157334,0
+AZO.US,D,20140507,000000,527,528.88,521.98,524.6,143260,0
+AZO.US,D,20140508,000000,523.84,532.68,522,530.86,214423,0
+AZO.US,D,20140509,000000,529,536.09,526.69,535.92,157037,0
+AZO.US,D,20140512,000000,538.79,544.88,537.21,543.38,194158,0
+AZO.US,D,20140513,000000,543.78,546.7,532.22,533.11,244794,0
+AZO.US,D,20140514,000000,532.63,532.99,526.87,529.4,219761,0
+AZO.US,D,20140515,000000,530.37,530.37,516.79,524.28,232009,0
+AZO.US,D,20140516,000000,519,530.6,519,527.02,341567,0
+AZO.US,D,20140519,000000,525.33,533.23,525.33,532.76,153379,0
+AZO.US,D,20140520,000000,531.25,532.24,526.39,528.74,147538,0
+AZO.US,D,20140521,000000,534.84,535.53,528,534.87,157815,0
+AZO.US,D,20140522,000000,534.92,544.5,534.92,541.66,296293,0
+AZO.US,D,20140523,000000,543.73,544.47,538.9,540.9,257609,0
+AZO.US,D,20140527,000000,541,546.7,520.25,520.25,519540,0
+AZO.US,D,20140528,000000,522.06,534.38,522.06,533.34,367006,0
+AZO.US,D,20140529,000000,533.66,535,525.08,527.47,228728,0
+AZO.US,D,20140530,000000,527.12,533.31,525.47,532.5,246182,0
+AZO.US,D,20140602,000000,532.5,532.99,529.34,531.43,191432,0
+AZO.US,D,20140603,000000,527.4,532.02,526.37,528.11,217989,0
+AZO.US,D,20140604,000000,530.1,541.44,526.06,541.15,258986,0
+AZO.US,D,20140605,000000,541.09,541.09,536.5,537.94,213942,0
+AZO.US,D,20140606,000000,540.1,541.58,536.83,540.78,136594,0
+AZO.US,D,20140609,000000,538.42,540.37,532.51,532.57,233739,0
+AZO.US,D,20140610,000000,532.73,533.72,530.57,532.48,108722,0
+AZO.US,D,20140611,000000,531.68,532.88,526.4,529.1,269859,0
+AZO.US,D,20140612,000000,529.37,529.37,520.81,524.37,248019,0
+AZO.US,D,20140613,000000,523.15,525.24,520.25,523.1,192456,0
+AZO.US,D,20140616,000000,523.49,525.89,520.93,524.81,140229,0
+AZO.US,D,20140617,000000,523.31,525.4,521,524.34,104715,0
+AZO.US,D,20140618,000000,525.32,527.25,521.38,526.98,189265,0
+AZO.US,D,20140619,000000,529.21,530,526.71,527.99,135479,0
+AZO.US,D,20140620,000000,531.11,533.06,526.81,530.79,348800,0
+AZO.US,D,20140623,000000,531,534.05,529.02,532.94,195342,0
+AZO.US,D,20140624,000000,530.43,533.7,529.05,530.67,157336,0
+AZO.US,D,20140625,000000,528.76,532.3,526.52,532,137183,0
+AZO.US,D,20140626,000000,530,532.65,526.75,532.4,120251,0
+AZO.US,D,20140627,000000,530.57,535.51,528.91,535.32,167668,0
+AZO.US,D,20140630,000000,533,536.45,532.26,536.24,195676,0
+AZO.US,D,20140701,000000,537,538.25,534.53,536.82,159164,0
+AZO.US,D,20140702,000000,534.84,537.79,532.85,535.31,191800,0
+AZO.US,D,20140703,000000,537.43,540.4,536.11,539.46,139233,0
+AZO.US,D,20140707,000000,539.4,540.49,536.14,538.24,185591,0
+AZO.US,D,20140708,000000,535.51,537.84,534.32,535.11,205732,0
+AZO.US,D,20140709,000000,535.15,539.61,534.47,538.66,168428,0
+AZO.US,D,20140710,000000,535.27,538.35,532,534.02,132362,0
+AZO.US,D,20140711,000000,534.02,534.57,528.5,533.45,109570,0
+AZO.US,D,20140714,000000,536.71,536.71,533.04,533.66,105174,0
+AZO.US,D,20140715,000000,531.98,534.32,528.4,533.51,251764,0
+AZO.US,D,20140716,000000,535.87,535.87,529.2,531.82,236454,0
+AZO.US,D,20140717,000000,528,531.27,523.51,524.69,149036,0
+AZO.US,D,20140718,000000,521.2,523.09,517.23,520.56,345585,0
+AZO.US,D,20140721,000000,520.56,521.99,513.17,515.17,220565,0
+AZO.US,D,20140722,000000,514.96,515.27,505.32,511.92,332518,0
+AZO.US,D,20140723,000000,510.22,512.34,506.46,507.72,263759,0
+AZO.US,D,20140724,000000,511.64,516.76,510.54,514.82,242043,0
+AZO.US,D,20140725,000000,518.91,518.91,513.31,514.57,149134,0
+AZO.US,D,20140728,000000,513.77,517.42,512.81,513.22,133894,0
+AZO.US,D,20140729,000000,512.28,514.81,509.95,510.04,170732,0
+AZO.US,D,20140730,000000,510.31,523.25,510.31,521.84,261853,0
+AZO.US,D,20140731,000000,523.8,523.8,516.8,517.03,284676,0
+AZO.US,D,20140801,000000,515.07,520.23,512.04,514.41,177767,0
+AZO.US,D,20140804,000000,514.38,521.76,514.1,519.49,115305,0
+AZO.US,D,20140805,000000,516.4,524,515.19,518.07,173714,0
+AZO.US,D,20140806,000000,516.35,522.96,515.53,519.6,133244,0
+AZO.US,D,20140807,000000,520.3,521.77,515.99,517.26,203005,0
+AZO.US,D,20140808,000000,519.78,526.31,516.47,525.99,162004,0
+AZO.US,D,20140811,000000,528.67,528.67,524.99,525.47,86705,0
+AZO.US,D,20140812,000000,523.92,526.79,520.02,524.58,116300,0
+AZO.US,D,20140813,000000,526.39,526.39,520.17,524.03,140488,0
+AZO.US,D,20140814,000000,526.34,533.07,524.43,530.67,163085,0
+AZO.US,D,20140815,000000,533.85,535.81,527.02,529.03,148722,0
+AZO.US,D,20140818,000000,531,534.16,529.55,533.9,126546,0
+AZO.US,D,20140819,000000,534.23,539.24,533.26,536.84,115837,0
+AZO.US,D,20140820,000000,536.83,538.7,531.46,537.96,177550,0
+AZO.US,D,20140821,000000,538.06,541.07,536.26,537.78,145125,0
+AZO.US,D,20140822,000000,538.42,539.39,536.45,537.46,161567,0
+AZO.US,D,20140825,000000,539,543.63,537.47,540.93,85354,0
+AZO.US,D,20140826,000000,542,542,535,535.95,169000,0
+AZO.US,D,20140827,000000,537.83,539.5,535.02,538.48,158849,0
+AZO.US,D,20140828,000000,535.09,540,533.59,538.77,102482,0
+AZO.US,D,20140829,000000,540.41,540.41,537.33,538.84,130509,0
+AZO.US,D,20140902,000000,534.67,541.8,534.67,536.56,212450,0
+AZO.US,D,20140903,000000,538.11,539.86,534.97,537.13,106793,0
+AZO.US,D,20140904,000000,537.21,538.39,534.67,534.97,143970,0
+AZO.US,D,20140905,000000,535.91,539.15,534.56,538.04,154121,0
+AZO.US,D,20140908,000000,535.83,538.57,533.26,536,105219,0
+AZO.US,D,20140909,000000,533.96,534.23,527.59,528.13,200136,0
+AZO.US,D,20140910,000000,528.04,531.86,526.39,527.36,217650,0
+AZO.US,D,20140911,000000,526.12,531.76,525.84,530.33,165950,0
+AZO.US,D,20140912,000000,529.84,530.95,526.38,530,153573,0
+AZO.US,D,20140915,000000,530.25,532.16,529.95,530.57,123676,0
+AZO.US,D,20140916,000000,530.84,543.06,528.25,540.85,206638,0
+AZO.US,D,20140917,000000,540.63,542.16,536.13,536.72,170505,0
+AZO.US,D,20140918,000000,536.32,536.32,529.46,532.31,286021,0
+AZO.US,D,20140919,000000,536.03,536.03,525.7,526.44,440392,0
+AZO.US,D,20140922,000000,515.01,519.99,500.21,505.38,897342,0
+AZO.US,D,20140923,000000,501.56,513.04,501.22,507.79,467431,0
+AZO.US,D,20140924,000000,509.37,509.37,503.6,508.63,344726,0
+AZO.US,D,20140925,000000,505.64,509.37,504.5,504.62,225313,0
+AZO.US,D,20140926,000000,503.26,509.12,503.26,508.38,265246,0
+AZO.US,D,20140929,000000,506.07,509.9,504.37,507.84,230832,0
+AZO.US,D,20140930,000000,507.59,512.5,503.9,509.66,411410,0
+AZO.US,D,20141001,000000,509.66,513.43,507.14,508.01,292086,0
+AZO.US,D,20141002,000000,509.27,516.23,506.3,513.3,277770,0
+AZO.US,D,20141003,000000,514.62,520.51,511.98,518.11,269789,0
+AZO.US,D,20141006,000000,518.62,519.75,512.05,512.94,185158,0
+AZO.US,D,20141007,000000,509.86,515,506.31,511.72,262928,0
+AZO.US,D,20141008,000000,511.31,518.32,508.97,517.8,205764,0
+AZO.US,D,20141009,000000,517.35,517.35,507.57,508.32,336185,0
+AZO.US,D,20141010,000000,506.74,513.67,505.83,509.1,258824,0
+AZO.US,D,20141013,000000,509.03,511.79,501.39,501.78,216002,0
+AZO.US,D,20141014,000000,503.89,512.37,503.42,506.35,207653,0
+AZO.US,D,20141015,000000,500.5,508.67,491.93,505.99,357431,0
+AZO.US,D,20141016,000000,499.48,507.98,499.48,504.58,279350,0
+AZO.US,D,20141017,000000,506.66,509.79,503.12,507.59,286290,0
+AZO.US,D,20141020,000000,508.49,517.85,508.49,517.03,207394,0
+AZO.US,D,20141021,000000,520.73,530,518.1,526.94,236137,0
+AZO.US,D,20141022,000000,527.37,531.57,520.45,521.94,177991,0
+AZO.US,D,20141023,000000,525.2,535.39,525.11,531.57,228270,0
+AZO.US,D,20141024,000000,530.97,537.02,525.81,536.05,266532,0
+AZO.US,D,20141027,000000,537.2,541.63,535.05,539.57,251882,0
+AZO.US,D,20141028,000000,540.2,550.42,538.76,549.72,258506,0
+AZO.US,D,20141029,000000,551.01,551.36,546.3,550.04,270436,0
+AZO.US,D,20141030,000000,547.3,553.7,547.3,551.46,250067,0
+AZO.US,D,20141031,000000,554.89,556.65,551.02,553.52,295766,0
+AZO.US,D,20141103,000000,556,556,545,552.18,1340968,0
+AZO.US,D,20141104,000000,550.29,557.95,550.29,554.36,230179,0
+AZO.US,D,20141105,000000,559.11,563.15,554.29,559.15,340611,0
+AZO.US,D,20141106,000000,557.74,566.53,554.51,566.05,397095,0
+AZO.US,D,20141107,000000,566.11,567.28,559.56,562.23,322204,0
+AZO.US,D,20141110,000000,564.01,568.04,563.05,566.39,217011,0
+AZO.US,D,20141111,000000,566.43,572.8,565.59,570.87,254025,0
+AZO.US,D,20141112,000000,571,571.26,566.42,568.8,236821,0
+AZO.US,D,20141113,000000,569.53,576,569.53,573.72,347991,0
+AZO.US,D,20141114,000000,570.61,574.09,564.01,567.11,241158,0
+AZO.US,D,20141117,000000,567.75,572.02,567.18,568.06,209488,0
+AZO.US,D,20141118,000000,567.99,573.09,565.28,568.59,194940,0
+AZO.US,D,20141119,000000,570.63,572.17,567.12,568.51,139124,0
+AZO.US,D,20141120,000000,564.95,569.5,564.95,567.5,176591,0
+AZO.US,D,20141121,000000,574.82,574.82,568.6,569.21,239367,0
+AZO.US,D,20141124,000000,569.16,571.61,566.41,571.38,174890,0
+AZO.US,D,20141125,000000,573.66,573.66,566.35,568.98,243458,0
+AZO.US,D,20141126,000000,570,572.99,566.65,568.55,144210,0
+AZO.US,D,20141128,000000,570,583,566.08,577.71,121169,0
+AZO.US,D,20141201,000000,575.98,579.52,571.27,575.72,409191,0
+AZO.US,D,20141202,000000,571.52,586.45,571.52,585.49,453833,0
+AZO.US,D,20141203,000000,585.46,593,585.46,590.55,354979,0
+AZO.US,D,20141204,000000,588,592.9,586.09,588.07,299490,0
+AZO.US,D,20141205,000000,588.12,592.41,587.39,587.95,274448,0
+AZO.US,D,20141208,000000,593.66,594.53,578.78,581.05,400065,0
+AZO.US,D,20141209,000000,606,611.53,593.06,605.81,661099,0
+AZO.US,D,20141210,000000,606.25,610.99,597.01,598.37,318601,0
+AZO.US,D,20141211,000000,602.82,606.39,597.31,602.39,319719,0
+AZO.US,D,20141212,000000,602.75,609.39,597.92,604.73,285216,0
+AZO.US,D,20141215,000000,608.61,612.83,604.19,605.84,305471,0
+AZO.US,D,20141216,000000,605.86,610.35,597.93,597.93,302415,0
+AZO.US,D,20141217,000000,599.88,604.19,594.91,602.46,318229,0
+AZO.US,D,20141218,000000,607.45,616.11,600.12,615.48,340263,0
+AZO.US,D,20141219,000000,620.56,620.56,610.64,618.6,379675,0
+AZO.US,D,20141222,000000,614.89,617.31,611.84,616.64,221536,0
+AZO.US,D,20141223,000000,619,626.19,617.78,621.3,182533,0
+AZO.US,D,20141224,000000,621.73,624.38,617.43,617.43,68661,0
+AZO.US,D,20141226,000000,618.4,624.97,615.43,618.76,106663,0
+AZO.US,D,20141229,000000,618.13,625.78,617.15,624.49,114960,0
+AZO.US,D,20141230,000000,623.32,626.09,619.09,622.45,170942,0
+AZO.US,D,20141231,000000,626.49,627.3,618.94,619.11,207464,0
+AZO.US,D,20150102,000000,623.98,623.98,613.49,616.79,224682,0
+AZO.US,D,20150105,000000,614.46,616.11,605.7,608.49,439807,0
+AZO.US,D,20150106,000000,610.77,612.34,599.81,607.82,391854,0
+AZO.US,D,20150107,000000,616,616,605.59,607.24,388517,0
+AZO.US,D,20150108,000000,610.36,614.97,605.07,606,594329,0
+AZO.US,D,20150109,000000,608.33,608.61,600.04,606.02,473642,0
+AZO.US,D,20150112,000000,606.84,609.03,596.56,597.36,163631,0
+AZO.US,D,20150113,000000,599.38,603.22,583.55,588.95,253222,0
+AZO.US,D,20150114,000000,584.59,586.16,577.93,582.78,316910,0
+AZO.US,D,20150115,000000,584.08,586.53,574.92,575.28,196611,0
+AZO.US,D,20150116,000000,575.19,581.12,569.54,580.85,340648,0
+AZO.US,D,20150120,000000,582.8,586.96,578.05,584.33,201186,0
+AZO.US,D,20150121,000000,581.54,588.44,579.09,586.06,333102,0
+AZO.US,D,20150122,000000,587.74,602.68,586.41,600.1,254096,0
+AZO.US,D,20150123,000000,603.35,605.95,599.21,604,272160,0
+AZO.US,D,20150126,000000,602.85,612.61,600.52,612.14,247131,0
+AZO.US,D,20150127,000000,608.44,612.86,605.13,608.59,272068,0
+AZO.US,D,20150128,000000,610.25,617.69,608.18,610.57,253169,0
+AZO.US,D,20150129,000000,606.01,612.9,606.01,611.13,262337,0
+AZO.US,D,20150130,000000,611.45,614.63,596.48,596.96,349195,0
+AZO.US,D,20150202,000000,600.51,601.59,586.25,593.75,316550,0
+AZO.US,D,20150203,000000,598.55,608.13,597.41,607.84,264461,0
+AZO.US,D,20150204,000000,607.2,612.81,597.85,601.63,281367,0
+AZO.US,D,20150205,000000,605.96,621.48,596.64,614.88,364116,0
+AZO.US,D,20150206,000000,613.95,618.1,609.66,611.34,225649,0
+AZO.US,D,20150209,000000,607.14,613.56,606.28,613.05,223205,0
+AZO.US,D,20150210,000000,620.22,620.22,609.25,616.66,158672,0
+AZO.US,D,20150211,000000,615,621.99,614,620.51,188128,0
+AZO.US,D,20150212,000000,619.89,621.75,615.52,617.51,160569,0
+AZO.US,D,20150213,000000,614.13,619.62,611.68,618.5,164914,0
+AZO.US,D,20150217,000000,615.55,620.31,612.95,615.15,205753,0
+AZO.US,D,20150218,000000,613.72,617.99,612.68,617.92,167938,0
+AZO.US,D,20150219,000000,621.48,623.44,612.76,618.34,238419,0
+AZO.US,D,20150220,000000,618.98,625,614.39,623.31,236897,0
+AZO.US,D,20150223,000000,625,636.97,620.49,636.77,281530,0
+AZO.US,D,20150224,000000,638.58,640,634.15,637.79,164183,0
+AZO.US,D,20150225,000000,640.98,642.17,634.65,637.12,188563,0
+AZO.US,D,20150226,000000,633.3,646.52,633.3,644.97,231532,0
+AZO.US,D,20150227,000000,647.24,651.95,640.52,642.68,319766,0
+AZO.US,D,20150302,000000,642.42,649.53,640.66,649.53,326400,0
+AZO.US,D,20150303,000000,671.14,674.76,648.99,651.9,666600,0
+AZO.US,D,20150304,000000,654.76,654.76,644.22,652.48,448400,0
+AZO.US,D,20150305,000000,655.85,657.88,646.85,650.97,345200,0
+AZO.US,D,20150306,000000,647.46,652.86,644.39,645.2,277800,0
+AZO.US,D,20150309,000000,644.53,651.14,644.12,650.89,236900,0
+AZO.US,D,20150310,000000,650.43,650.43,640.81,643.05,338700,0
+AZO.US,D,20150311,000000,640,649.97,640,643.81,386300,0
+AZO.US,D,20150312,000000,647.39,656.39,645.52,652.76,238900,0
+AZO.US,D,20150313,000000,654.46,657.86,647.56,654.66,178300,0
+AZO.US,D,20150316,000000,658.39,665.78,657.27,665.41,232500,0
+AZO.US,D,20150317,000000,659.4,665.29,658.51,662.18,225700,0
+AZO.US,D,20150318,000000,663.41,671.29,659.01,667.42,247900,0
+AZO.US,D,20150319,000000,667.75,672.47,661.51,667.39,178300,0
+AZO.US,D,20150320,000000,666.25,671.15,662.05,662.43,350200,0
+AZO.US,D,20150323,000000,664.93,671.83,663.24,671.27,439600,0
+AZO.US,D,20150324,000000,671.19,675.85,664.98,667.45,249400,0
+AZO.US,D,20150325,000000,669.48,671.41,660.06,660.72,233800,0
+AZO.US,D,20150326,000000,661.11,662.5,652.19,662.04,212100,0
+AZO.US,D,20150327,000000,664.15,682,662.12,681.34,384800,0
+AZO.US,D,20150330,000000,682.58,690.87,681.8,689.38,277700,0
+AZO.US,D,20150331,000000,686.37,694.45,682.16,682.16,422402,0
+AZO.US,D,20150401,000000,687,693.57,678.6,692.93,421000,0
+AZO.US,D,20150402,000000,691.86,696,684.82,689.11,339600,0
+AZO.US,D,20150406,000000,684.77,699.19,684.2,695.45,371600,0
+AZO.US,D,20150407,000000,694.96,698.94,690.47,693.11,253330,0
+AZO.US,D,20150408,000000,690.91,699.95,690.6,698.24,236400,0
+AZO.US,D,20150409,000000,696.56,699.64,690.82,695.77,252066,0
+AZO.US,D,20150410,000000,698.65,702.25,696.03,701.73,157000,0
+AZO.US,D,20150413,000000,699,704.44,696.15,699.05,163800,0
+AZO.US,D,20150414,000000,696.09,699,690.24,695.81,199300,0
+AZO.US,D,20150415,000000,698,699.25,689.14,694.17,277826,0
+AZO.US,D,20150416,000000,690,694.3,686.12,692.4,304766,0
+AZO.US,D,20150417,000000,686.38,689.45,681.4,683.43,306900,0
+AZO.US,D,20150420,000000,685.76,692.41,685.73,689.36,206957,0
+AZO.US,D,20150421,000000,692.41,695.13,684.36,690.73,274532,0
+AZO.US,D,20150422,000000,691,694.52,683.56,693.41,525320,0
+AZO.US,D,20150423,000000,695,703.11,695,702.33,412500,0
+AZO.US,D,20150424,000000,705,705,699.97,702,229531,0
+AZO.US,D,20150427,000000,702.73,703.23,691.81,692.38,229300,0
+AZO.US,D,20150428,000000,691.68,694.52,688.6,693.05,207507,0
+AZO.US,D,20150429,000000,690,694.09,681.13,682.39,263800,0
+AZO.US,D,20150430,000000,682.63,684.48,671.36,672.66,414800,0
+AZO.US,D,20150501,000000,675.06,680.72,673.82,679.25,285700,0
+AZO.US,D,20150504,000000,683,686.91,680.01,684.74,181700,0
+AZO.US,D,20150505,000000,682,684.21,672.4,672.91,233500,0
+AZO.US,D,20150506,000000,674.5,677.2,668.14,675.03,247696,0
+AZO.US,D,20150507,000000,678,683,675.03,677.48,208071,0
+AZO.US,D,20150508,000000,683.92,690.44,681.33,686.13,184300,0
+AZO.US,D,20150511,000000,689,689.67,678.47,678.83,309500,0
+AZO.US,D,20150512,000000,677.52,682.84,676.87,678.97,230016,0
+AZO.US,D,20150513,000000,676.86,686.95,676.86,680.36,259290,0
+AZO.US,D,20150514,000000,683.54,687.31,678.59,682.13,360000,0
+AZO.US,D,20150515,000000,685.34,690.23,680.34,689.85,342974,0
+AZO.US,D,20150518,000000,690,695.5,688.88,693.52,280761,0
+AZO.US,D,20150519,000000,696.24,701.27,692.74,694.58,186369,0
+AZO.US,D,20150520,000000,695.31,696.04,687.74,687.81,234781,0
+AZO.US,D,20150521,000000,685,692.4,682.03,691.91,272700,0
+AZO.US,D,20150522,000000,692.96,693.96,686.85,689.18,290700,0
+AZO.US,D,20150526,000000,689.07,693.99,682.86,688.43,409209,0
+AZO.US,D,20150527,000000,682,688.82,677.74,680.73,434200,0
+AZO.US,D,20150528,000000,681.15,687.42,676.89,679.51,339527,0
+AZO.US,D,20150529,000000,681.97,682.16,672.66,673.62,277900,0
+AZO.US,D,20150601,000000,676.98,677.1,668.4,673.36,304757,0
+AZO.US,D,20150602,000000,674.18,680.34,670.12,675.74,259476,0
+AZO.US,D,20150603,000000,679.88,683.14,676.68,681.79,267100,0
+AZO.US,D,20150604,000000,679.92,681.81,675.36,678.18,282500,0
+AZO.US,D,20150605,000000,679.32,679.32,674.56,675.5,203300,0
+AZO.US,D,20150608,000000,673.5,680.8,672.04,678.45,273500,0
+AZO.US,D,20150609,000000,676.38,680.52,672.61,676.04,213015,0
+AZO.US,D,20150610,000000,676.54,682.68,675.43,681.58,265917,0
+AZO.US,D,20150611,000000,684.79,687.58,682.42,684.84,156649,0
+AZO.US,D,20150612,000000,681.28,686.14,680.01,682.08,192600,0
+AZO.US,D,20150615,000000,680.25,681.6,672.34,674,274100,0
+AZO.US,D,20150616,000000,673.51,679.54,673.51,675.78,153000,0
+AZO.US,D,20150617,000000,679.01,680.5,668.07,673.33,215700,0
+AZO.US,D,20150618,000000,675.76,686.46,674.6,684.23,300400,0
+AZO.US,D,20150619,000000,682.01,685.25,679.7,681.67,344000,0
+AZO.US,D,20150622,000000,684.49,684.49,679.57,681.5,195600,0
+AZO.US,D,20150623,000000,684.24,685.87,681.7,685.54,150453,0
+AZO.US,D,20150624,000000,682.7,684.41,678.12,679.64,174800,0
+AZO.US,D,20150625,000000,680.93,684.7,678.58,680.31,161500,0
+AZO.US,D,20150626,000000,681.26,683.51,676.3,677.47,273000,0
+AZO.US,D,20150629,000000,673,674.86,662.72,663.16,216600,0
+AZO.US,D,20150630,000000,667.97,672.61,662.7,666.9,253100,0
+AZO.US,D,20150701,000000,670.84,673.73,667.22,673.14,228300,0
+AZO.US,D,20150702,000000,675.7,675.7,667.58,671.69,138300,0
+AZO.US,D,20150706,000000,667.7,675.77,667.7,675.07,191500,0
+AZO.US,D,20150707,000000,675.95,683.99,671.2,680.74,178800,0
+AZO.US,D,20150708,000000,675.76,677.28,668.19,668.19,204500,0
+AZO.US,D,20150709,000000,673,675,668.34,670.36,186600,0
+AZO.US,D,20150710,000000,678.32,684.09,674.42,682.3,294400,0
+AZO.US,D,20150713,000000,685,687,677.53,685.32,181600,0
+AZO.US,D,20150714,000000,685.1,685.93,673.58,676.46,244307,0
+AZO.US,D,20150715,000000,678.31,681.85,673.47,680.78,157880,0
+AZO.US,D,20150716,000000,684.89,685,678.09,680.72,165600,0
+AZO.US,D,20150717,000000,678.76,679.97,675.28,677.13,124600,0
+AZO.US,D,20150720,000000,677.43,679.1,671.46,676.05,209600,0
+AZO.US,D,20150721,000000,675.73,677.8,669,671.7,169500,0
+AZO.US,D,20150722,000000,671.62,678.05,671.13,677.32,112700,0
+AZO.US,D,20150723,000000,680.03,684.6,676.49,681.29,160600,0
+AZO.US,D,20150724,000000,681.66,683.62,673.81,675.25,163300,0
+AZO.US,D,20150727,000000,674.07,676.73,667.49,674.37,180000,0
+AZO.US,D,20150728,000000,675.55,687.42,672.98,687.14,187400,0
+AZO.US,D,20150729,000000,688.58,693.57,683.19,692.68,178770,0
+AZO.US,D,20150730,000000,693.54,696.14,688.37,695.03,146300,0
+AZO.US,D,20150731,000000,697.88,703.38,694.92,700.94,181000,0
+AZO.US,D,20150803,000000,702,702,693.59,696.96,100998,0
+AZO.US,D,20150804,000000,696.96,703.62,696.41,702.78,111100,0
+AZO.US,D,20150805,000000,706.61,712.46,704.66,711.69,253000,0
+AZO.US,D,20150806,000000,712,712,695.65,697.11,170838,0
+AZO.US,D,20150807,000000,696.72,705.72,695.23,704.4,157900,0
+AZO.US,D,20150810,000000,709.39,712.03,706.05,709.47,130300,0
+AZO.US,D,20150811,000000,710.01,714.86,704.05,714.21,228345,0
+AZO.US,D,20150812,000000,710.48,721.48,708.04,721.14,287800,0
+AZO.US,D,20150813,000000,721,747.47,713.67,739.07,350600,0
+AZO.US,D,20150814,000000,739,743.88,735.39,741.27,168200,0
+AZO.US,D,20150817,000000,739.08,745.34,737.69,743.18,127200,0
+AZO.US,D,20150818,000000,743,747.25,741.98,746.2,154300,0
+AZO.US,D,20150819,000000,742,754.9,739.2,750.13,190300,0
+AZO.US,D,20150820,000000,746.45,749.68,737.92,738.29,206700,0
+AZO.US,D,20150821,000000,732.37,733.11,700.81,700.92,454200,0
+AZO.US,D,20150824,000000,667,710.62,667,684.99,538648,0
+AZO.US,D,20150825,000000,715.5,715.5,687.93,687.93,431800,0
+AZO.US,D,20150826,000000,701.5,706.56,688.05,706.25,405300,0
+AZO.US,D,20150827,000000,723.97,737.38,713.26,724.78,636300,0
+AZO.US,D,20150828,000000,725.28,727.97,720.8,726.39,238700,0
+AZO.US,D,20150831,000000,724.08,729.94,715.99,715.99,222200,0
+AZO.US,D,20150901,000000,711.97,719.36,703.15,714.37,284700,0
+AZO.US,D,20150902,000000,720.87,731.46,715.75,730.72,297200,0
+AZO.US,D,20150903,000000,731.22,738.74,727.62,729.81,212600,0
+AZO.US,D,20150904,000000,723.84,729.13,713.56,717.7,234400,0
+AZO.US,D,20150908,000000,723.05,736.04,722.55,732.91,220700,0
+AZO.US,D,20150909,000000,737.85,738.49,720.24,721,275500,0
+AZO.US,D,20150910,000000,720.5,727.04,719.22,720.93,243743,0
+AZO.US,D,20150911,000000,716,728.13,715.02,727.44,208100,0
+AZO.US,D,20150914,000000,728,729.49,718.08,719.93,182900,0
+AZO.US,D,20150915,000000,722.48,729.94,718.49,729.44,226600,0
+AZO.US,D,20150916,000000,728.37,734.04,726.37,732.72,183800,0
+AZO.US,D,20150917,000000,734.67,747,732.25,734.62,209785,0
+AZO.US,D,20150918,000000,727.25,734.43,722.17,724.99,492500,0
+AZO.US,D,20150921,000000,726.9,735.39,725.57,728.4,304300,0
+AZO.US,D,20150922,000000,730.15,749.99,726.3,728,834600,0
+AZO.US,D,20150923,000000,730.4,747.33,720.18,746.23,446085,0
+AZO.US,D,20150924,000000,741.24,748.56,740,746.53,342299,0
+AZO.US,D,20150925,000000,748.73,758.14,746.77,753.48,507700,0
+AZO.US,D,20150928,000000,752.27,752.41,730.68,730.8,413809,0
+AZO.US,D,20150929,000000,731.3,739.99,717.9,724.72,276400,0
+AZO.US,D,20150930,000000,730.92,732.67,721.34,723.83,404500,0
+AZO.US,D,20151001,000000,732.81,738.06,715.92,736.35,334300,0
+AZO.US,D,20151002,000000,730.35,742.05,724.14,740.78,370200,0
+AZO.US,D,20151005,000000,750,750,741.57,747.28,331504,0
+AZO.US,D,20151006,000000,746.78,747.09,740.13,744.62,285200,0
+AZO.US,D,20151007,000000,748.11,748.11,733.15,736,268464,0
+AZO.US,D,20151008,000000,739.89,740.99,730.95,735.31,261700,0
+AZO.US,D,20151009,000000,732.75,737.3,729.05,736.92,223100,0
+AZO.US,D,20151012,000000,738.33,745.86,730.7,744.06,165408,0
+AZO.US,D,20151013,000000,741.13,745,738.76,740,226500,0
+AZO.US,D,20151014,000000,739.03,742.93,727.71,729.38,230374,0
+AZO.US,D,20151015,000000,730.03,738.48,727.71,737.43,276600,0
+AZO.US,D,20151016,000000,743.06,744.6,734.18,739.82,289000,0
+AZO.US,D,20151019,000000,740.75,744.51,735.38,744.02,212309,0
+AZO.US,D,20151020,000000,746,747.09,740.93,745.94,198375,0
+AZO.US,D,20151021,000000,749.4,750.1,741.4,745.29,133600,0
+AZO.US,D,20151022,000000,750,761.91,747.22,761.59,353400,0
+AZO.US,D,20151023,000000,766.58,767.13,758.07,762.24,260600,0
+AZO.US,D,20151026,000000,764.15,772.1,760.83,768.07,224800,0
+AZO.US,D,20151027,000000,769,771.28,755.77,763.26,306800,0
+AZO.US,D,20151028,000000,763.27,780.27,760.37,778.06,285500,0
+AZO.US,D,20151029,000000,779.56,787.9,776.96,783.23,309000,0
+AZO.US,D,20151030,000000,786.43,789.52,779.74,784.41,280800,0
+AZO.US,D,20151102,000000,783.91,789.68,774.09,785.26,248929,0
+AZO.US,D,20151103,000000,784.51,795,783.46,791.49,286253,0
+AZO.US,D,20151104,000000,790.99,796.77,786.1,788.75,227072,0
+AZO.US,D,20151105,000000,789.25,797.97,788.15,795.39,193900,0
+AZO.US,D,20151106,000000,792.8,803.25,792.8,797.29,370200,0
+AZO.US,D,20151109,000000,796.55,798.41,780.8,783.48,244882,0
+AZO.US,D,20151110,000000,782.05,791.73,780.86,789.65,163800,0
+AZO.US,D,20151111,000000,789.65,793.49,785.01,787.28,93700,0
+AZO.US,D,20151112,000000,777,783.99,774.27,775.21,315400,0
+AZO.US,D,20151113,000000,789.25,789.61,746,755.25,470400,0
+AZO.US,D,20151116,000000,753.14,775.71,751.3,775.54,303500,0
+AZO.US,D,20151117,000000,780.3,782,767.55,773,197200,0
+AZO.US,D,20151118,000000,772.41,784.15,770.51,783.35,169700,0
+AZO.US,D,20151119,000000,783,786.19,777.17,779.06,155813,0
+AZO.US,D,20151120,000000,784.36,785.84,780.19,783.82,215100,0
+AZO.US,D,20151123,000000,783.35,787.98,776.36,781.45,143600,0
+AZO.US,D,20151124,000000,777.12,782.7,771.74,779.66,165600,0
+AZO.US,D,20151125,000000,778.93,790.67,778.93,786.09,148600,0
+AZO.US,D,20151127,000000,784.98,789.5,781.75,785.96,104400,0
+AZO.US,D,20151130,000000,786.39,793.82,778.87,783.77,391500,0
+AZO.US,D,20151201,000000,786.04,792.42,773.78,779.24,237048,0
+AZO.US,D,20151202,000000,780.06,786.29,767,769.13,302747,0
+AZO.US,D,20151203,000000,770.37,770.9,753.08,757.37,275887,0
+AZO.US,D,20151204,000000,759.59,761.65,754.24,760.99,401000,0
+AZO.US,D,20151207,000000,760,763.31,748.56,752.17,413900,0
+AZO.US,D,20151208,000000,768.37,798.6,754.87,796.09,571073,0
+AZO.US,D,20151209,000000,794,800.87,775.5,783.81,522200,0
+AZO.US,D,20151210,000000,786.09,786.31,775.64,777.69,217700,0
+AZO.US,D,20151211,000000,765,790.74,749.02,755.88,239700,0
+AZO.US,D,20151214,000000,755.88,761.61,748.04,760.5,224937,0
+AZO.US,D,20151215,000000,764.04,764.61,756.03,761.3,207400,0
+AZO.US,D,20151216,000000,765.97,766.41,751.84,764.69,231400,0
+AZO.US,D,20151217,000000,762.73,763.5,753.3,755.31,246000,0
+AZO.US,D,20151218,000000,759.91,759.91,741.57,741.88,393800,0
+AZO.US,D,20151221,000000,749.3,752,735.52,742.95,249700,0
+AZO.US,D,20151222,000000,747,748.59,739.05,744.82,171693,0
+AZO.US,D,20151223,000000,747.76,749.02,741.79,744.35,130400,0
+AZO.US,D,20151224,000000,743.85,744.3,734.55,740.56,114934,0
+AZO.US,D,20151228,000000,739.88,742.01,734.96,741.87,121513,0
+AZO.US,D,20151229,000000,743.29,753.01,742.87,749.18,558120,0
+AZO.US,D,20151230,000000,745.38,755.08,745.38,750.17,141701,0
+AZO.US,D,20151231,000000,747.98,751.5,741.84,741.91,138010,0
+AZO.US,D,20160104,000000,733,742.23,728.52,735.48,299661,0
+AZO.US,D,20160105,000000,735.48,742.56,731.09,738.86,232946,0
+AZO.US,D,20160106,000000,733.32,738.35,727.11,729.2,255456,0
+AZO.US,D,20160107,000000,720.29,740.48,711.07,735.96,313821,0
+AZO.US,D,20160108,000000,735.96,738.87,708.9,712.06,258457,0
+AZO.US,D,20160111,000000,712.56,726.1,709.97,718.69,342774,0
+AZO.US,D,20160112,000000,722.51,730.49,712.84,728.99,250066,0
+AZO.US,D,20160113,000000,732.83,732.83,702.57,704.2,269166,0
+AZO.US,D,20160114,000000,702.82,718.2,699.37,712.61,262450,0
+AZO.US,D,20160115,000000,696.32,710.31,693.01,704.74,370721,0
+AZO.US,D,20160119,000000,712.97,718.13,704.01,715.71,347100,0
+AZO.US,D,20160120,000000,708,718.61,698.9,713.66,385654,0
+AZO.US,D,20160121,000000,713.1,724.816,710.1,717.73,281159,0
+AZO.US,D,20160122,000000,722.71,733.3,721.44,728.32,279342,0
+AZO.US,D,20160125,000000,728.81,738.95,727.73,728.52,220887,0
+AZO.US,D,20160126,000000,731.11,745.57,731.11,743.59,231023,0
+AZO.US,D,20160127,000000,740.3,754.99,736.51,744.29,313504,0
+AZO.US,D,20160128,000000,751.74,753.8,741.16,747.55,333863,0
+AZO.US,D,20160129,000000,745.48,771.59,743,767.39,472824,0
+AZO.US,D,20160201,000000,765,774.8,762.01,768.55,393870,0
+AZO.US,D,20160202,000000,768.18,769.04,756.08,763.6,340044,0
+AZO.US,D,20160203,000000,768.59,768.59,745.3,751.9,478844,0
+AZO.US,D,20160204,000000,748.04,750.32,734.3,747.87,512246,0
+AZO.US,D,20160205,000000,748.61,749.61,722.58,727.35,633534,0
+AZO.US,D,20160208,000000,716.55,722.9,681.01,695.46,656700,0
+AZO.US,D,20160209,000000,692,704.06,686.22,697.58,562478,0
+AZO.US,D,20160210,000000,702.57,709.89,695.06,697.17,374505,0
+AZO.US,D,20160211,000000,698.99,720.84,692.757,712.75,571805,0
+AZO.US,D,20160212,000000,717.14,732.37,714.02,729.62,320614,0
+AZO.US,D,20160216,000000,745,767.2,741.01,757.69,602622,0
+AZO.US,D,20160217,000000,762,772.45,745.7,754.18,382240,0
+AZO.US,D,20160218,000000,750,756.08,746.54,748.51,382534,0
+AZO.US,D,20160219,000000,746.91,760.1,745.36,759.91,340301,0
+AZO.US,D,20160222,000000,767.25,771.95,763.01,764.9,230470,0
+AZO.US,D,20160223,000000,766.55,771.18,755.69,764.28,290661,0
+AZO.US,D,20160224,000000,760.63,778.36,758.06,777.83,306223,0
+AZO.US,D,20160225,000000,780,785.71,772.26,785.15,247558,0
+AZO.US,D,20160226,000000,785.72,787.475,776.873,781.64,270402,0
+AZO.US,D,20160229,000000,784.5,787,774.57,774.57,391951,0
+AZO.US,D,20160301,000000,782.21,794.5,778.06,790.56,464285,0
+AZO.US,D,20160302,000000,788,792.44,774.45,780.89,315616,0
+AZO.US,D,20160303,000000,776.13,785.155,772.82,782.49,238918,0
+AZO.US,D,20160304,000000,784.71,784.71,773.87,777.62,276471,0
+AZO.US,D,20160307,000000,771.1,781.43,767.43,770.95,225666,0
+AZO.US,D,20160308,000000,766.02,773.17,765,765.05,343035,0
+AZO.US,D,20160309,000000,770.01,778.57,765.99,776.29,272182,0
+AZO.US,D,20160310,000000,779.32,790.69,770.83,788.36,327699,0
+AZO.US,D,20160311,000000,791.03,798.99,786.65,797.02,334847,0
+AZO.US,D,20160314,000000,794.98,801,793.9,796.61,278305,0
+AZO.US,D,20160315,000000,791.61,803.83,789.935,793.87,251296,0
+AZO.US,D,20160316,000000,793.87,795.64,783.23,792.52,246860,0
+AZO.US,D,20160317,000000,792.31,792.31,775.19,784.71,320051,0
+AZO.US,D,20160318,000000,788.63,788.63,777.25,780.21,391588,0
+AZO.US,D,20160321,000000,779.08,787.32,779.08,786.58,143244,0
+AZO.US,D,20160322,000000,784.38,794.31,784.135,785.99,242328,0
+AZO.US,D,20160323,000000,787.53,807.49,786.183,805.29,399610,0
+AZO.US,D,20160324,000000,803.48,810,798.5,803.06,249636,0
+AZO.US,D,20160328,000000,803.78,804.675,795.87,799.79,211309,0
+AZO.US,D,20160329,000000,802.67,805,796.48,798.04,330145,0
+AZO.US,D,20160330,000000,803,803.55,792.445,802.52,241503,0
+AZO.US,D,20160331,000000,804.53,804.53,793.65,796.69,269743,0
+AZO.US,D,20160401,000000,793.97,809.37,791.92,805.4,290873,0
+AZO.US,D,20160404,000000,803.12,803.8,787.03,792.95,268771,0
+AZO.US,D,20160405,000000,789.62,792.99,786.485,787.6,269602,0
+AZO.US,D,20160406,000000,786.29,790.36,782.815,788.74,210316,0
+AZO.US,D,20160407,000000,787.19,790,781,785.13,274714,0
+AZO.US,D,20160408,000000,786.24,786.24,776.85,783.93,240876,0
+AZO.US,D,20160411,000000,782.73,786.41,772.22,773.88,228576,0
+AZO.US,D,20160412,000000,774.12,778.27,769.79,777.04,218339,0
+AZO.US,D,20160413,000000,782.02,782.42,772.2,777.45,212619,0
+AZO.US,D,20160414,000000,776.33,785.11,775.66,778.14,178296,0
+AZO.US,D,20160415,000000,778.53,783.96,776.4,779.78,134535,0
+AZO.US,D,20160418,000000,778.24,787.37,778.24,783.22,148316,0
+AZO.US,D,20160419,000000,781.66,787.11,776.07,777.43,182588,0
+AZO.US,D,20160420,000000,777.45,781.84,773.05,777.05,170212,0
+AZO.US,D,20160421,000000,777.05,778.65,765.69,766.55,210166,0
+AZO.US,D,20160422,000000,767.07,773.36,762.77,771.07,181432,0
+AZO.US,D,20160425,000000,768,778.02,766.26,774.65,131453,0
+AZO.US,D,20160426,000000,775.76,781.27,774.47,778.79,130016,0
+AZO.US,D,20160427,000000,775.04,784.65,772.63,780.27,168391,0
+AZO.US,D,20160428,000000,775,775,765.85,767.47,228602,0
+AZO.US,D,20160429,000000,767.23,769,753.44,765.23,259191,0
+AZO.US,D,20160502,000000,770,776.84,768.31,774.98,221129,0
+AZO.US,D,20160503,000000,770.66,787.96,770.66,784.58,261958,0
+AZO.US,D,20160504,000000,780,786.87,776.766,785.42,200266,0
+AZO.US,D,20160505,000000,782.6,783.6,772.49,774.04,213655,0
+AZO.US,D,20160506,000000,770.64,777.78,764.13,776.21,151752,0
+AZO.US,D,20160509,000000,774.94,785.64,769.58,783.72,157536,0
+AZO.US,D,20160510,000000,784.72,790.42,781.24,788.8,196360,0
+AZO.US,D,20160511,000000,783.9,784.37,768.71,769.29,313211,0
+AZO.US,D,20160512,000000,775.01,783.33,771.95,780.81,219453,0
+AZO.US,D,20160513,000000,781.88,783.5,768.52,769.44,185756,0
+AZO.US,D,20160516,000000,768.87,781.99,767.532,779.13,179666,0
+AZO.US,D,20160517,000000,778.22,781.77,758.8,761.38,347160,0
+AZO.US,D,20160518,000000,759.5,765.43,754.36,760.86,347451,0
+AZO.US,D,20160519,000000,745,758.97,742.63,756.52,420348,0
+AZO.US,D,20160520,000000,759.24,769.16,755.87,761.56,386041,0
+AZO.US,D,20160523,000000,760.24,761.5,740.51,742.08,509520,0
+AZO.US,D,20160524,000000,733.35,766.64,732.215,760.42,571405,0
+AZO.US,D,20160525,000000,760.75,771.85,757.45,767.63,329585,0
+AZO.US,D,20160526,000000,766.45,776.33,764.737,767.38,333315,0
+AZO.US,D,20160527,000000,768,773.28,763.63,765.75,289734,0
+AZO.US,D,20160531,000000,767.49,767.52,759.23,762.2,598988,0
+AZO.US,D,20160601,000000,759.7,764.66,758.4,760.75,327689,0
+AZO.US,D,20160602,000000,760.76,770.435,756.58,768.59,295633,0
+AZO.US,D,20160603,000000,766.15,769.66,758.21,761.31,310361,0
+AZO.US,D,20160606,000000,761.31,762.09,748.93,756.12,384344,0
+AZO.US,D,20160607,000000,754.01,762.06,752.275,760.84,287875,0
+AZO.US,D,20160608,000000,758.34,763.56,757.49,760.58,205746,0
+AZO.US,D,20160609,000000,761.19,765.5,755.25,760.07,256371,0
+AZO.US,D,20160610,000000,757.34,758.59,752.65,754.15,239594,0
+AZO.US,D,20160613,000000,753.3,758.155,750.15,751.14,300506,0
+AZO.US,D,20160614,000000,748.28,749.4,743.69,748.38,246683,0
+AZO.US,D,20160615,000000,748.02,755.82,747,747.69,185065,0
+AZO.US,D,20160616,000000,745.35,751.42,741.58,751.31,410536,0
+AZO.US,D,20160617,000000,750.56,750.56,743.95,745.83,293800,0
+AZO.US,D,20160620,000000,757.07,758.15,750.98,752.06,170170,0
+AZO.US,D,20160621,000000,749.13,751.67,744.36,748.74,194593,0
+AZO.US,D,20160622,000000,751.64,763.93,749.17,756.3,266009,0
+AZO.US,D,20160623,000000,760.44,763.85,756.8,762.77,173187,0
+AZO.US,D,20160624,000000,743.31,775.99,741.52,769.92,480480,0
+AZO.US,D,20160627,000000,764.94,772.475,762.38,767.65,315131,0
+AZO.US,D,20160628,000000,770.3,791.58,768.53,790.46,439219,0
+AZO.US,D,20160629,000000,794.21,804.77,790.19,792.82,326959,0
+AZO.US,D,20160630,000000,792.99,797.042,786.17,793.84,326986,0
+AZO.US,D,20160701,000000,795.96,802.94,792.72,798.72,196604,0
+AZO.US,D,20160705,000000,800,804.195,796.265,803.36,302914,0
+AZO.US,D,20160706,000000,803,810.75,802.095,805.56,235704,0
+AZO.US,D,20160707,000000,804.84,809.06,797.69,799.66,204081,0
+AZO.US,D,20160708,000000,804,815.45,801.85,815.02,217331,0
+AZO.US,D,20160711,000000,815.15,819.54,808.62,809.72,178424,0
+AZO.US,D,20160712,000000,811.34,815,799.57,801.08,208195,0
+AZO.US,D,20160713,000000,805.29,807.36,796.83,801.31,134591,0
+AZO.US,D,20160714,000000,806.29,807.89,798.3,805.18,155795,0
+AZO.US,D,20160715,000000,810,810,798.83,799.14,183669,0
+AZO.US,D,20160718,000000,800.9,803.98,793.63,796.38,232713,0
+AZO.US,D,20160719,000000,789.08,799.9,782.3,795.66,246617,0
+AZO.US,D,20160720,000000,796.87,801,796.47,800.04,194453,0
+AZO.US,D,20160721,000000,798.89,799.46,790.33,792.63,102039,0
+AZO.US,D,20160722,000000,796.41,796.87,790.965,794.53,114383,0
+AZO.US,D,20160725,000000,796.92,798.96,794.595,798.46,128856,0
+AZO.US,D,20160726,000000,794.59,805.559,794.59,800.44,205728,0
+AZO.US,D,20160727,000000,802.5,802.92,788.84,790.32,164177,0
+AZO.US,D,20160728,000000,791.45,818,791.45,815.98,303342,0
+AZO.US,D,20160729,000000,816,816.52,810,813.97,221898,0
+AZO.US,D,20160801,000000,816.12,817.74,810.14,811.78,137383,0
+AZO.US,D,20160802,000000,813.55,816.83,800.5,802.53,151015,0
+AZO.US,D,20160803,000000,803.53,808.27,800.88,804.91,126583,0
+AZO.US,D,20160804,000000,802.72,809.99,802.72,808.24,85624,0
+AZO.US,D,20160805,000000,809.68,812.835,805.02,806.29,145487,0
+AZO.US,D,20160808,000000,808.32,808.88,800.04,801.26,114981,0
+AZO.US,D,20160809,000000,800.59,803,797.021,798,150836,0
+AZO.US,D,20160810,000000,798.79,804.725,798,803.45,127940,0
+AZO.US,D,20160811,000000,806.68,813.48,798.96,801.24,206293,0
+AZO.US,D,20160812,000000,799.03,802.9,795.335,795.86,112762,0
+AZO.US,D,20160815,000000,796.72,798.65,793.29,794.36,161257,0
+AZO.US,D,20160816,000000,790,793.946,788.09,789.54,155746,0
+AZO.US,D,20160817,000000,787.57,789.44,782.13,786.26,160254,0
+AZO.US,D,20160818,000000,787.31,792.34,783.47,788.36,169007,0
+AZO.US,D,20160819,000000,788.47,794,787.14,793.9,182295,0
+AZO.US,D,20160822,000000,793.66,795.43,790.185,790.67,159524,0
+AZO.US,D,20160823,000000,794.84,795.57,787.97,788.88,187617,0
+AZO.US,D,20160824,000000,784.62,788.365,773.76,777.12,351031,0
+AZO.US,D,20160825,000000,773.43,779.82,772.41,773.05,235197,0
+AZO.US,D,20160826,000000,771.28,771.5,752.13,753.47,450829,0
+AZO.US,D,20160829,000000,753.58,759.37,748.85,750.85,364269,0
+AZO.US,D,20160830,000000,752.87,752.87,737.03,741.86,433176,0
+AZO.US,D,20160831,000000,741.48,745.475,736.9,741.8,315824,0
+AZO.US,D,20160901,000000,744.23,748.47,742.5,744.77,310160,0
+AZO.US,D,20160902,000000,748.41,748.41,737.5,739.73,213615,0
+AZO.US,D,20160906,000000,739.75,743.24,731.8,737.26,310985,0
+AZO.US,D,20160907,000000,736.83,739.13,731.08,732.12,338876,0
+AZO.US,D,20160908,000000,729.9,730.65,726.07,729.38,317670,0
+AZO.US,D,20160909,000000,727.64,728.67,722.16,722.44,400452,0
+AZO.US,D,20160912,000000,724.95,743.12,723.68,740.38,596450,0
+AZO.US,D,20160913,000000,736.1,746.79,734.45,744.15,583316,0
+AZO.US,D,20160914,000000,746.28,747.785,738.19,739.21,328679,0
+AZO.US,D,20160915,000000,737.56,740.53,732.09,739.11,300841,0
+AZO.US,D,20160916,000000,737.38,741.88,734.22,735.52,410414,0
+AZO.US,D,20160919,000000,735,747.01,734.14,746.35,382199,0
+AZO.US,D,20160920,000000,749.02,750.77,742,744.06,362168,0
+AZO.US,D,20160921,000000,741.78,755.56,741.78,751.45,592671,0
+AZO.US,D,20160922,000000,758.58,760.98,740.05,748.23,1030135,0
+AZO.US,D,20160923,000000,746.05,751.8,737.5,744.85,818102,0
+AZO.US,D,20160926,000000,743.72,759.945,742.39,758.88,753111,0
+AZO.US,D,20160927,000000,772.04,783.33,765.255,779.61,794524,0
+AZO.US,D,20160928,000000,780,780,764.59,767.15,436429,0
+AZO.US,D,20160929,000000,765.03,771.49,759.14,765.76,385449,0
+AZO.US,D,20160930,000000,768.12,772.36,762.69,768.34,354110,0
+AZO.US,D,20161003,000000,763.28,767.03,759.15,760.71,336482,0
+AZO.US,D,20161004,000000,762.57,762.57,754.47,758.54,251759,0
+AZO.US,D,20161005,000000,763.28,764.99,758.14,759.44,278318,0
+AZO.US,D,20161006,000000,758.17,764.75,755.17,761.93,259176,0
+AZO.US,D,20161007,000000,766.28,766.28,759.03,760.34,268695,0
+AZO.US,D,20161010,000000,765,768.6,762.5,764.44,205278,0
+AZO.US,D,20161011,000000,764.97,765.575,759.43,760.61,331450,0
+AZO.US,D,20161012,000000,759.34,766.09,759.1,762.22,328048,0
+AZO.US,D,20161013,000000,758.72,768.37,756.451,767.86,193900,0
+AZO.US,D,20161014,000000,770.07,775.36,762.82,763.51,243329,0
+AZO.US,D,20161017,000000,760.71,762,754.16,754.95,465390,0
+AZO.US,D,20161018,000000,759,759,753.318,753.8,242648,0
+AZO.US,D,20161019,000000,749,752.91,734.32,750.44,389818,0
+AZO.US,D,20161020,000000,752.65,752.65,744.17,746.27,243314,0
+AZO.US,D,20161021,000000,744.73,750.35,742,746.98,415207,0
+AZO.US,D,20161024,000000,747.84,753.81,747.84,752.94,179467,0
+AZO.US,D,20161025,000000,749.26,751.97,745.937,750.39,250222,0
+AZO.US,D,20161026,000000,750.25,753.22,747.22,751.56,184383,0
+AZO.US,D,20161027,000000,752.2,752.84,725.495,726.37,401669,0
+AZO.US,D,20161028,000000,727.26,737.745,725,735.37,381219,0
+AZO.US,D,20161031,000000,736.86,742.51,732.28,742.16,286058,0
+AZO.US,D,20161101,000000,742.61,743.56,731.6,734.45,196816,0
+AZO.US,D,20161102,000000,730.43,742.75,730.1,738.03,160321,0
+AZO.US,D,20161103,000000,740.62,745.01,737.59,738.87,241467,0
+AZO.US,D,20161104,000000,742.3,744.09,729,731.65,349752,0
+AZO.US,D,20161107,000000,735.81,739.55,730.77,732.87,360136,0
+AZO.US,D,20161108,000000,733.15,736.94,729.06,731.88,289710,0
+AZO.US,D,20161109,000000,724.82,742.99,720.45,740.85,288177,0
+AZO.US,D,20161110,000000,743,753.66,740.85,746.28,361244,0
+AZO.US,D,20161111,000000,744.49,752,742.16,750.35,196394,0
+AZO.US,D,20161114,000000,751,752.99,727.37,729.36,513945,0
+AZO.US,D,20161115,000000,743,758.89,739.57,744.8,483499,0
+AZO.US,D,20161116,000000,745.81,754.25,741.5,751.95,310604,0
+AZO.US,D,20161117,000000,750.11,775.345,750.11,773.12,326332,0
+AZO.US,D,20161118,000000,772.19,773.25,752.82,755.24,271150,0
+AZO.US,D,20161121,000000,753.84,779.53,752.85,777.9,319020,0
+AZO.US,D,20161122,000000,780.03,795.49,777.93,793.79,423932,0
+AZO.US,D,20161123,000000,793.92,806.508,792.92,798.05,479134,0
+AZO.US,D,20161125,000000,796.15,809.78,795.01,797.96,128614,0
+AZO.US,D,20161128,000000,795,801.77,790.83,793.9,273760,0
+AZO.US,D,20161129,000000,793.9,798.84,789.13,790.24,256498,0
+AZO.US,D,20161130,000000,790.66,791.51,779.89,783.18,340537,0
+AZO.US,D,20161201,000000,780.61,789.04,778.13,780.76,299155,0
+AZO.US,D,20161202,000000,783.26,789.71,781.01,783.74,242616,0
+AZO.US,D,20161205,000000,786.14,787.77,772.35,776.42,391313,0
+AZO.US,D,20161206,000000,787,792.46,778.11,779.81,444813,0
+AZO.US,D,20161207,000000,789.94,810,784.21,809.87,501843,0
+AZO.US,D,20161208,000000,807.52,813.7,802.2,807.71,330124,0
+AZO.US,D,20161209,000000,810.81,811.59,799.1,803.1,360410,0
+AZO.US,D,20161212,000000,802.47,805.98,796.57,802.37,227925,0
+AZO.US,D,20161213,000000,802.9,808.95,802.08,803,207979,0
+AZO.US,D,20161214,000000,800,804.92,787.59,788.96,236522,0
+AZO.US,D,20161215,000000,790.54,797.05,786.05,795.57,355264,0
+AZO.US,D,20161216,000000,799.88,805.09,789.3,794.72,458721,0
+AZO.US,D,20161219,000000,794.02,805.56,794.02,798.69,306301,0
+AZO.US,D,20161220,000000,798.81,808.1,798.37,807.32,184288,0
+AZO.US,D,20161221,000000,808.51,809.52,802.87,803.62,225351,0
+AZO.US,D,20161222,000000,801.4,806.77,790.96,799.61,278043,0
+AZO.US,D,20161223,000000,797.05,801.94,792.8,795.82,169729,0
+AZO.US,D,20161227,000000,799.02,805.78,798.02,803.57,210258,0
+AZO.US,D,20161228,000000,804.22,805.1,794.49,795.89,155484,0
+AZO.US,D,20161229,000000,795.63,803.96,795.63,798.49,204928,0
+AZO.US,D,20161230,000000,800.35,800.5,787.19,789.79,246397,0
+AZO.US,D,20170103,000000,795.58,802.15,784.39,791.46,248931,0
+AZO.US,D,20170104,000000,789.94,795.88,786.8,793.04,187533,0
+AZO.US,D,20170105,000000,788.72,795.99,785.01,792,243301,0
+AZO.US,D,20170106,000000,791,796.735,788.26,792.91,216482,0
+AZO.US,D,20170109,000000,795.73,795.73,788.39,790.34,127125,0
+AZO.US,D,20170110,000000,788.72,797.16,788.6,793.68,186478,0
+AZO.US,D,20170111,000000,796.16,800,787.69,792,171024,0
+AZO.US,D,20170112,000000,788.35,790.965,781.7,790.27,213659,0
+AZO.US,D,20170113,000000,787.67,793.3,779.81,779.81,262087,0
+AZO.US,D,20170117,000000,780.26,787.3,780.26,782.29,278706,0
+AZO.US,D,20170118,000000,785.54,785.67,772.55,778.3,308007,0
+AZO.US,D,20170119,000000,775.07,776.48,767,769.9,255533,0
+AZO.US,D,20170120,000000,771.2,775.004,764.21,770.02,340404,0
+AZO.US,D,20170123,000000,753.6,754.1,730.99,739.35,701214,0
+AZO.US,D,20170124,000000,742.14,746.5,735.41,738.43,355222,0
+AZO.US,D,20170125,000000,743.43,744.28,734.06,735,391109,0
+AZO.US,D,20170126,000000,736.17,739.82,729.82,729.89,361617,0
+AZO.US,D,20170127,000000,729.55,731.21,723.45,730,320772,0
+AZO.US,D,20170130,000000,728.45,731.92,723.34,724.41,339932,0
+AZO.US,D,20170131,000000,725.64,726.55,718.07,724.98,1938773,0
+AZO.US,D,20170201,000000,728.74,729.56,713.09,714.99,394206,0
+AZO.US,D,20170202,000000,714.24,726.38,713.44,725.43,457332,0
+AZO.US,D,20170203,000000,724.93,731.59,722.66,724.72,318848,0
+AZO.US,D,20170206,000000,723.64,728.98,720.06,720.49,299891,0
+AZO.US,D,20170207,000000,721.15,726.48,716.42,721.66,349882,0
+AZO.US,D,20170208,000000,720.5,743.14,717.52,741.06,566519,0
+AZO.US,D,20170209,000000,743.65,749.01,739.35,745.94,444648,0
+AZO.US,D,20170210,000000,751.61,751.61,738.2,740.65,236467,0
+AZO.US,D,20170213,000000,741,741,733.188,736.09,173976,0
+AZO.US,D,20170214,000000,735,739.38,732.095,735.79,267484,0
+AZO.US,D,20170215,000000,735,741.36,734.14,739.5,229103,0
+AZO.US,D,20170216,000000,743.19,744.885,733.8,737.36,264848,0
+AZO.US,D,20170217,000000,737.66,741.775,734.135,741.05,231329,0
+AZO.US,D,20170221,000000,745,749.99,736.71,740.66,319734,0
+AZO.US,D,20170222,000000,743.44,744.91,731.015,735.33,316680,0
+AZO.US,D,20170223,000000,734.07,734.96,726.12,727.22,347219,0
+AZO.US,D,20170224,000000,727,734.71,723.331,732.75,257417,0
+AZO.US,D,20170227,000000,733.76,740.85,730.87,740.85,537186,0
+AZO.US,D,20170228,000000,732.64,752.99,732.29,736.55,603256,0
+AZO.US,D,20170301,000000,740.01,748.91,736.015,738.97,649582,0
+AZO.US,D,20170302,000000,739.85,739.85,730.44,733.53,276052,0
+AZO.US,D,20170303,000000,731.73,734.03,720.2,725.24,483694,0
+AZO.US,D,20170306,000000,728,728,720.84,723.91,302662,0
+AZO.US,D,20170307,000000,721.86,726.3,711,712.72,495310,0
+AZO.US,D,20170308,000000,711.12,719.82,705.3,717.67,417632,0
+AZO.US,D,20170309,000000,718.05,721.315,714.56,715.93,334490,0
+AZO.US,D,20170310,000000,717.57,720.93,713.98,717.03,276516,0
+AZO.US,D,20170313,000000,716,730.53,712.78,728.55,367578,0
+AZO.US,D,20170314,000000,728.22,731.5,724.435,728.99,250630,0
+AZO.US,D,20170315,000000,729.15,729.35,711.33,716.29,559602,0
+AZO.US,D,20170316,000000,713.91,721.96,713.3,721.85,270694,0
+AZO.US,D,20170317,000000,723.12,732.09,723.12,730.77,474177,0
+AZO.US,D,20170320,000000,730.26,735,726.79,729.79,298785,0
+AZO.US,D,20170321,000000,731.02,732.43,723.67,725.21,318370,0
+AZO.US,D,20170322,000000,729.74,731.89,723.39,725.35,282057,0
+AZO.US,D,20170323,000000,724.18,730.29,719.49,725.5,260652,0
+AZO.US,D,20170324,000000,725.56,727.33,719.25,721.16,187117,0
+AZO.US,D,20170327,000000,716.5,719.14,712.335,714.16,367791,0
+AZO.US,D,20170328,000000,712.51,717.02,706.28,716.99,385968,0
+AZO.US,D,20170329,000000,717.21,724,716.661,722.46,267896,0
+AZO.US,D,20170330,000000,722,723.17,711.22,719.08,334952,0
+AZO.US,D,20170331,000000,718.28,727,716.95,723.05,301246,0
+AZO.US,D,20170403,000000,720.5,721.465,695.16,700.69,796622,0
+AZO.US,D,20170404,000000,700,705.66,692.9,696.67,499860,0
+AZO.US,D,20170405,000000,699,709.46,697.3,703.03,408846,0
+AZO.US,D,20170406,000000,705.23,707.16,700,702.29,235241,0
+AZO.US,D,20170407,000000,702.59,706.41,699.65,700.44,265855,0
+AZO.US,D,20170410,000000,700.52,707.45,700.52,703.64,260149,0
+AZO.US,D,20170411,000000,702.73,702.73,698.01,700.59,193796,0
+AZO.US,D,20170412,000000,696.16,700.57,692.335,693.34,264965,0
+AZO.US,D,20170413,000000,693.68,697.92,688.46,688.46,198587,0
+AZO.US,D,20170417,000000,692.33,692.94,686.55,687.61,218174,0
+AZO.US,D,20170418,000000,685.35,691.58,684.48,689.07,262663,0
+AZO.US,D,20170419,000000,693.33,711.345,693.33,697.57,458158,0
+AZO.US,D,20170420,000000,699.64,708.3,697.39,706.3,296911,0
+AZO.US,D,20170421,000000,706.08,713.35,705.89,707.79,343822,0
+AZO.US,D,20170424,000000,713.23,722.69,711.17,722.45,367094,0
+AZO.US,D,20170425,000000,723.99,724.9,711.25,712.06,353487,0
+AZO.US,D,20170426,000000,713.82,719.804,709.85,715.12,443129,0
+AZO.US,D,20170427,000000,713.87,727.15,692.5,703.9,635931,0
+AZO.US,D,20170428,000000,700.51,703.25,688.02,692.19,527250,0
+AZO.US,D,20170501,000000,696.4,697.83,680,682.99,362429,0
+AZO.US,D,20170502,000000,683.27,689.76,680.14,688.94,362883,0
+AZO.US,D,20170503,000000,689.32,698.39,685.45,697.18,324391,0
+AZO.US,D,20170504,000000,696.4,706.57,696.4,704.58,294135,0
+AZO.US,D,20170505,000000,705.42,707.5,700.61,705.31,281093,0
+AZO.US,D,20170508,000000,703.27,711,703.27,709.98,202450,0
+AZO.US,D,20170509,000000,711.7,711.7,702.42,707.05,262520,0
+AZO.US,D,20170510,000000,703.56,703.56,693.28,698.03,378740,0
+AZO.US,D,20170511,000000,691,696.69,683.26,693.85,331626,0
+AZO.US,D,20170512,000000,689.98,691.92,680.06,680.72,304403,0
+AZO.US,D,20170515,000000,681.16,693.27,679.25,681.01,464476,0
+AZO.US,D,20170516,000000,680.04,680.04,668.29,669.83,463295,0
+AZO.US,D,20170517,000000,666.31,672.365,658.39,664.05,545723,0
+AZO.US,D,20170518,000000,665.07,677.29,664.32,673.79,335561,0
+AZO.US,D,20170519,000000,675.32,677.47,667.52,673.65,540633,0
+AZO.US,D,20170522,000000,671,672.55,657.99,659.49,591948,0
+AZO.US,D,20170523,000000,607.01,612.99,579.61,581.4,2949369,0
+AZO.US,D,20170524,000000,581.18,598.75,573.8,590.99,1624010,0
+AZO.US,D,20170525,000000,594.97,609.85,593.89,607.34,846348,0
+AZO.US,D,20170526,000000,605,618,605,615.62,785115,0
+AZO.US,D,20170530,000000,621.8,623.97,611.52,612.98,595450,0
+AZO.US,D,20170531,000000,613.83,616.42,601.5,605.92,884519,0
+AZO.US,D,20170601,000000,606.11,625.56,603.11,623.98,639361,0
+AZO.US,D,20170602,000000,622.9,623.75,613.12,621.7,495805,0
+AZO.US,D,20170605,000000,619.18,622.77,612.47,617.07,536292,0
+AZO.US,D,20170606,000000,617.09,617.09,603,603.88,464225,0
+AZO.US,D,20170607,000000,604.89,612.93,604.05,606.77,451428,0
+AZO.US,D,20170608,000000,607.41,610,596.73,598.96,477292,0
+AZO.US,D,20170609,000000,598.91,607.67,594.59,606.36,537966,0
+AZO.US,D,20170612,000000,606.52,621.19,606.52,612.02,517310,0
+AZO.US,D,20170613,000000,613.3,617.75,607.01,612.08,324979,0
+AZO.US,D,20170614,000000,610.26,613.42,605.18,608.38,346892,0
+AZO.US,D,20170615,000000,603.95,616.76,603.18,613.01,455045,0
+AZO.US,D,20170616,000000,609.73,610.45,590.47,593.81,639582,0
+AZO.US,D,20170619,000000,597.53,598.61,587.48,596.86,415861,0
+AZO.US,D,20170620,000000,590.89,591.94,580.02,585.2,561337,0
+AZO.US,D,20170621,000000,585.5,587.19,568.07,574.01,711054,0
+AZO.US,D,20170622,000000,572.55,582.128,566.63,579.63,702813,0
+AZO.US,D,20170623,000000,579.5,581.62,567.9,574.98,632640,0
+AZO.US,D,20170626,000000,575.94,585.52,574.08,579.61,295876,0
+AZO.US,D,20170627,000000,577.54,588.74,576,578.77,282113,0
+AZO.US,D,20170628,000000,576.12,580.03,568.85,569.02,514048,0
+AZO.US,D,20170629,000000,571.44,572,557.77,559.67,663019,0
+AZO.US,D,20170630,000000,562.53,571.71,560.23,570.46,464923,0
+AZO.US,D,20170703,000000,570.85,575.68,568.06,571.71,227632,0
+AZO.US,D,20170705,000000,530.3,543.39,514.47,516.83,1857927,0
+AZO.US,D,20170706,000000,514.01,524.37,503,507.48,901523,0
+AZO.US,D,20170707,000000,503,504.885,498.5,501.39,701856,0
+AZO.US,D,20170710,000000,503,512.76,501.336,507.54,722521,0
+AZO.US,D,20170711,000000,508,509.4,499.57,499.57,671411,0
+AZO.US,D,20170712,000000,501.97,506.585,492.02,493.15,693355,0
+AZO.US,D,20170713,000000,492.96,510.74,492.03,506.81,615789,0
+AZO.US,D,20170714,000000,507.53,510.973,498.14,506.31,545806,0
+AZO.US,D,20170717,000000,502.89,512.515,501.48,503.66,437407,0
+AZO.US,D,20170718,000000,504.01,504.74,494.58,495.69,595300,0
+AZO.US,D,20170719,000000,497.08,500.37,491.9,493.44,447445,0
+AZO.US,D,20170720,000000,495.5,506.59,491.13,502.56,486045,0
+AZO.US,D,20170721,000000,499.2,512.895,497.84,511.46,651143,0
+AZO.US,D,20170724,000000,509.46,514.04,498.24,498.25,448107,0
+AZO.US,D,20170725,000000,501.47,511.33,498.53,511.01,341595,0
+AZO.US,D,20170726,000000,511.34,517.23,505.77,515.97,396666,0
+AZO.US,D,20170727,000000,520.02,530.92,517.92,529.01,708321,0
+AZO.US,D,20170728,000000,529.4,531.99,522.33,526.92,680122,0
+AZO.US,D,20170731,000000,528.05,541.735,523.08,539.82,624563,0
+AZO.US,D,20170801,000000,542.62,548.89,538.46,547.86,472677,0
+AZO.US,D,20170802,000000,545.57,552.375,542.5,542.89,581725,0
+AZO.US,D,20170803,000000,540.55,543.72,528.54,529.29,389439,0
+AZO.US,D,20170804,000000,530,537.81,530,536.82,259669,0
+AZO.US,D,20170807,000000,537.79,544.2,532.65,541.66,315382,0
+AZO.US,D,20170808,000000,547.58,547.71,530.35,530.97,302459,0
+AZO.US,D,20170809,000000,526.73,533.47,522.84,533.16,409753,0
+AZO.US,D,20170810,000000,530.83,533.45,525.26,525.52,301822,0
+AZO.US,D,20170811,000000,525,535.57,525,533.94,373200,0
+AZO.US,D,20170814,000000,537.54,537.54,523.04,525.32,470163,0
+AZO.US,D,20170815,000000,501.54,519,497.29,516.13,819720,0
+AZO.US,D,20170816,000000,520,528.24,517.33,524.59,542164,0
+AZO.US,D,20170817,000000,524.96,529.913,511.27,515.56,476107,0
+AZO.US,D,20170818,000000,513.2,513.2,499.1,510.19,870405,0
+AZO.US,D,20170821,000000,510.63,519.39,504.96,517.51,361616,0
+AZO.US,D,20170822,000000,519.14,521.59,514.73,519.13,262335,0
+AZO.US,D,20170823,000000,517.57,521.266,508.04,513.34,292170,0
+AZO.US,D,20170824,000000,513.67,518.79,511.01,511.63,417239,0
+AZO.US,D,20170825,000000,515.62,536.83,515.24,528.95,630381,0
+AZO.US,D,20170828,000000,529.75,530,521.45,525.4,280185,0
+AZO.US,D,20170829,000000,520.68,525.99,519.41,522.38,265346,0
+AZO.US,D,20170830,000000,522.49,533.75,520.48,529.53,293165,0
+AZO.US,D,20170831,000000,529.66,534.595,527.86,528.44,376572,0
+AZO.US,D,20170901,000000,531.2,540.51,531.2,538.77,338775,0
+AZO.US,D,20170905,000000,541.36,549.46,537.71,540,502886,0
+AZO.US,D,20170906,000000,543.57,544.98,537.51,540.65,350656,0
+AZO.US,D,20170907,000000,540.5,543.27,535.1,541.16,286962,0
+AZO.US,D,20170908,000000,541.23,544.435,537.36,540.51,331538,0
+AZO.US,D,20170911,000000,542.49,543.93,535.96,540.32,257601,0
+AZO.US,D,20170912,000000,538.47,557.2,536.71,551.55,432315,0
+AZO.US,D,20170913,000000,551.25,571.145,551.25,569.34,802928,0
+AZO.US,D,20170914,000000,570,570.33,562.97,563.56,637273,0
+AZO.US,D,20170915,000000,564.98,575.457,564.35,569.89,687913,0
+AZO.US,D,20170918,000000,571.46,574.974,563.4,563.4,894116,0
+AZO.US,D,20170919,000000,567,583.89,533.4,535.19,2031206,0
+AZO.US,D,20170920,000000,533.77,550.85,533,543.58,668764,0
+AZO.US,D,20170921,000000,542.4,555.003,541,553.49,659176,0
+AZO.US,D,20170922,000000,553.49,575.385,553.49,574.03,729263,0
+AZO.US,D,20170925,000000,574.69,588.98,574.04,583.48,681129,0
+AZO.US,D,20170926,000000,585.87,588.58,578.63,587.13,407173,0
+AZO.US,D,20170927,000000,588.87,590.25,582.4,588.28,343742,0
+AZO.US,D,20170928,000000,583.05,589.98,578.36,587.29,503776,0
+AZO.US,D,20170929,000000,588.77,596.02,585.11,595.11,457254,0
+AZO.US,D,20171002,000000,595.65,599.545,590.358,597.62,319134,0
+AZO.US,D,20171003,000000,599.53,601.29,592.8,599.55,317781,0
+AZO.US,D,20171004,000000,599.95,601.15,589.328,595.24,337394,0
+AZO.US,D,20171005,000000,591.16,601.05,591.02,599.83,296433,0
+AZO.US,D,20171006,000000,599.82,603.74,597.84,601.49,250033,0
+AZO.US,D,20171009,000000,601.04,601.96,591.49,592.04,198287,0
+AZO.US,D,20171010,000000,592.01,595.94,586.42,587.57,339509,0
+AZO.US,D,20171011,000000,587.55,590,579.361,588.56,356498,0
+AZO.US,D,20171012,000000,587.69,593.36,581.455,589.75,234993,0
+AZO.US,D,20171013,000000,590.09,600.29,587,599.16,294548,0
+AZO.US,D,20171016,000000,599.3,603.74,594.185,598.55,271372,0
+AZO.US,D,20171017,000000,600,609.62,598.65,607.87,389056,0
+AZO.US,D,20171018,000000,608.8,610.78,603.87,606.31,308632,0
+AZO.US,D,20171019,000000,602,603.29,588.74,595.27,578822,0
+AZO.US,D,20171020,000000,597.68,598.31,588.735,590.06,372094,0
+AZO.US,D,20171023,000000,592.46,594.29,586.775,589,283219,0
+AZO.US,D,20171024,000000,585.02,590.93,576.92,585.83,421574,0
+AZO.US,D,20171025,000000,586.05,587.88,578,587.4,280024,0
+AZO.US,D,20171026,000000,575.8,596.65,560.82,590.89,1417358,0
+AZO.US,D,20171027,000000,589.37,592.9,577.91,583.17,490714,0
+AZO.US,D,20171030,000000,583.27,591.54,581.22,590.15,380139,0
+AZO.US,D,20171031,000000,591.25,593.43,587.7,589.5,189529,0
+AZO.US,D,20171101,000000,592.94,594.83,579.6,584.88,357093,0
+AZO.US,D,20171102,000000,583.52,603.41,576.13,602.7,420864,0
+AZO.US,D,20171103,000000,601.12,611.43,597.74,606.41,373539,0
+AZO.US,D,20171106,000000,605.91,613,602.06,607,285368,0
+AZO.US,D,20171107,000000,606.2,609.88,598.835,603.56,215570,0
+AZO.US,D,20171108,000000,603.32,609.4,595.44,596.03,292251,0
+AZO.US,D,20171109,000000,595.92,606.77,591.51,605.97,437142,0
+AZO.US,D,20171110,000000,604.22,607.79,594.78,598.06,447849,0
+AZO.US,D,20171113,000000,598.18,600.56,588.56,595.26,359984,0
+AZO.US,D,20171114,000000,602.15,633.24,602.15,607.63,692393,0
+AZO.US,D,20171115,000000,601.33,611.5,601.33,609.14,356307,0
+AZO.US,D,20171116,000000,609.24,619.75,606.57,618.59,285408,0
+AZO.US,D,20171117,000000,622.28,630.83,618.11,629.43,384230,0
+AZO.US,D,20171120,000000,628.78,637.39,624.94,634.65,490326,0
+AZO.US,D,20171121,000000,633.48,633.48,625.48,632.4,502340,0
+AZO.US,D,20171122,000000,633,642.08,633,638.24,421554,0
+AZO.US,D,20171124,000000,641.92,641.92,629.69,632.98,123885,0
+AZO.US,D,20171127,000000,634.05,644.83,633.51,637.95,336034,0
+AZO.US,D,20171128,000000,641.23,665.91,636.95,664.22,754705,0
+AZO.US,D,20171129,000000,666.24,703.4,665.85,688.92,1076450,0
+AZO.US,D,20171130,000000,688.92,703.51,685.135,686.76,533497,0
+AZO.US,D,20171201,000000,690,691.2,672,678.4,383332,0
+AZO.US,D,20171204,000000,687.37,712.47,685.205,709.77,850862,0
+AZO.US,D,20171205,000000,747,763.295,703.6,712.76,1225486,0
+AZO.US,D,20171206,000000,705.63,711.76,696.94,698.65,492865,0
+AZO.US,D,20171207,000000,701.46,704.09,693.75,702.34,419670,0
+AZO.US,D,20171208,000000,702.79,723.43,701.29,721.89,541588,0
+AZO.US,D,20171211,000000,719.59,720.8,705.78,708.61,502287,0
+AZO.US,D,20171212,000000,710.86,717.67,706.7,711.05,447037,0
+AZO.US,D,20171213,000000,715.35,716.34,703.14,708.21,303732,0
+AZO.US,D,20171214,000000,709.32,709.32,694.74,701.23,510980,0
+AZO.US,D,20171215,000000,702.24,709.05,696.64,697.06,591512,0
+AZO.US,D,20171218,000000,703.91,708.445,696.14,704.4,428170,0
+AZO.US,D,20171219,000000,703.48,708.7,697.43,701.01,584317,0
+AZO.US,D,20171220,000000,706.69,708.87,694.6,700.9,674768,0
+AZO.US,D,20171221,000000,701,708,699.64,705.91,401994,0
+AZO.US,D,20171222,000000,704.83,713.58,699.01,710.09,283159,0
+AZO.US,D,20171226,000000,710.95,717.57,710.95,714.48,180224,0
+AZO.US,D,20171227,000000,714.19,715.57,706,707,275125,0
+AZO.US,D,20171228,000000,709.5,719.06,709.12,718.38,278162,0
+AZO.US,D,20171229,000000,718.38,719.685,709.33,711.37,289095,0
+AZO.US,D,20180102,000000,716.54,746.54,714.445,736.54,558705,0
+AZO.US,D,20180103,000000,740.13,760,736.76,749.43,597496,0
+AZO.US,D,20180104,000000,759.89,769.18,751.22,761.26,640993,0
+AZO.US,D,20180105,000000,767.38,780.54,764.72,775.5,482950,0
+AZO.US,D,20180108,000000,775.16,782.43,761.78,766.48,430925,0
+AZO.US,D,20180109,000000,767.92,772.92,761.49,770.95,385768,0
+AZO.US,D,20180110,000000,768.19,772.62,763.19,767.78,372540,0
+AZO.US,D,20180111,000000,769.81,774.72,757.77,773.31,591001,0
+AZO.US,D,20180112,000000,773.45,789.78,769.32,787.93,456389,0
+AZO.US,D,20180116,000000,789.04,791.64,774.27,781.02,343205,0
+AZO.US,D,20180117,000000,781.08,791.2,776.54,788.06,293589,0
+AZO.US,D,20180118,000000,790,790,778.27,784.79,296242,0
+AZO.US,D,20180119,000000,789.12,797.89,785.46,793.8,304427,0
+AZO.US,D,20180122,000000,792.54,792.54,772.99,788.7,531264,0
+AZO.US,D,20180123,000000,789.57,789.57,775,786.37,323805,0
+AZO.US,D,20180124,000000,787.84,794.98,780,793.36,261263,0
+AZO.US,D,20180125,000000,792.74,792.74,781.49,786.3,365542,0
+AZO.US,D,20180126,000000,787,796.95,785.09,796.95,248830,0
+AZO.US,D,20180129,000000,792.43,796.725,784.52,786.71,210396,0
+AZO.US,D,20180130,000000,782.05,785.57,771.545,776.67,325960,0
+AZO.US,D,20180131,000000,777.68,786.87,761.53,765.44,406744,0
+AZO.US,D,20180201,000000,761.32,770.74,756.41,764.38,321622,0
+AZO.US,D,20180202,000000,763.37,771.13,748.71,750.58,338797,0
+AZO.US,D,20180205,000000,747,763.77,731.18,731.59,548432,0
+AZO.US,D,20180206,000000,720.1,753.98,710.05,745.07,513286,0
+AZO.US,D,20180207,000000,742.14,753.73,726.4,728.33,402876,0
+AZO.US,D,20180208,000000,732.73,752.25,718.57,718.57,662898,0
+AZO.US,D,20180209,000000,723.85,729.48,680.23,723.5,895636,0
+AZO.US,D,20180212,000000,725.55,739.68,718.92,730.2,450664,0
+AZO.US,D,20180213,000000,728.36,728.36,707.135,711.88,359999,0
+AZO.US,D,20180214,000000,708.22,729.47,704.64,720.84,352308,0
+AZO.US,D,20180215,000000,726.73,728.64,714.62,724.6,375000,0
+AZO.US,D,20180216,000000,725.77,728.67,707.72,714.05,360650,0
+AZO.US,D,20180220,000000,710,728.705,707.9,713.23,309800,0
+AZO.US,D,20180221,000000,731.6,750.45,717.52,719.49,487915,0
+AZO.US,D,20180222,000000,721.46,728.36,713.58,716.88,231197,0
+AZO.US,D,20180223,000000,720.95,726.05,720.2,725,258493,0
+AZO.US,D,20180226,000000,730,735.9,717.36,735.9,510162,0
+AZO.US,D,20180227,000000,708.55,710.589,646,654.47,1872327,0
+AZO.US,D,20180228,000000,658.4,687.91,650.6,664.72,1085687,0
+AZO.US,D,20180301,000000,664.82,669,650.06,662,617682,0
+AZO.US,D,20180302,000000,654.34,666.61,645.14,662.86,618990,0
+AZO.US,D,20180305,000000,657.72,662.85,650.14,655.75,444198,0
+AZO.US,D,20180306,000000,656.5,664.92,651.1,664.72,443105,0
+AZO.US,D,20180307,000000,656.72,662.96,651.86,656.77,338625,0
+AZO.US,D,20180308,000000,657.32,658.84,649.82,654.6,301400,0
+AZO.US,D,20180309,000000,656,662.49,649.35,659.4,388792,0
+AZO.US,D,20180312,000000,660.1,660.1,645,653.26,550146,0
+AZO.US,D,20180313,000000,653.85,658.08,648.17,650.09,375409,0
+AZO.US,D,20180314,000000,651.17,654.165,645.8,649.3,461973,0
+AZO.US,D,20180315,000000,652.55,652.55,646.87,648.93,355994,0
+AZO.US,D,20180316,000000,649.45,654.278,647.401,648.49,428526,0
+AZO.US,D,20180319,000000,647.91,653.83,643.22,651.48,593621,0
+AZO.US,D,20180320,000000,652,653.23,648.4,649.01,361446,0
+AZO.US,D,20180321,000000,653.33,661.2,647,648.12,389763,0
+AZO.US,D,20180322,000000,646.32,654.13,642.65,643.37,519851,0
+AZO.US,D,20180323,000000,646.01,649.32,635.41,637.02,389753,0
+AZO.US,D,20180326,000000,645.47,647.52,633.44,638.46,415428,0
+AZO.US,D,20180327,000000,642,642.33,631.02,634.52,461603,0
+AZO.US,D,20180328,000000,636,655.07,632.19,637.25,339342,0
+AZO.US,D,20180329,000000,642.04,649.905,641.62,648.69,317759,0
+AZO.US,D,20180402,000000,642.06,646.15,606.55,613.15,541604,0
+AZO.US,D,20180403,000000,618.88,624.35,613.2,619.23,288370,0
+AZO.US,D,20180404,000000,611.69,629.29,611.69,628.65,298442,0
+AZO.US,D,20180405,000000,643.37,645.36,631.16,637.38,253424,0
+AZO.US,D,20180406,000000,633.5,635.91,613.45,620.36,361171,0
+AZO.US,D,20180409,000000,624.92,628.12,613.31,615.1,352576,0
+AZO.US,D,20180410,000000,623.24,623.24,616.03,616.68,354028,0
+AZO.US,D,20180411,000000,613.99,621.04,612.25,615.96,189672,0
+AZO.US,D,20180412,000000,618.3,621.54,612.51,616.51,237524,0
+AZO.US,D,20180413,000000,617.97,619.42,603.98,606.83,321799,0
+AZO.US,D,20180416,000000,609.95,613.55,602.765,604.36,280900,0
+AZO.US,D,20180417,000000,608.79,608.79,600.27,605.36,295940,0
+AZO.US,D,20180418,000000,607.5,615.15,605.28,608.53,313529,0
+AZO.US,D,20180419,000000,607.5,609.31,596.98,603.82,302995,0
+AZO.US,D,20180420,000000,605.78,605.78,590.76,595.84,557018,0
+AZO.US,D,20180423,000000,596.04,602.35,595.29,599.47,247618,0
+AZO.US,D,20180424,000000,604.36,613.73,599.15,602.72,282846,0
+AZO.US,D,20180425,000000,601.02,612.86,601.02,610.57,419627,0
+AZO.US,D,20180426,000000,641,650.95,613.42,619.29,703370,0
+AZO.US,D,20180427,000000,619.05,630.3,610.98,628.67,279742,0
+AZO.US,D,20180430,000000,629.73,632.9,623.55,624.52,264234,0
+AZO.US,D,20180501,000000,623.58,633.05,616.15,632.16,346805,0
+AZO.US,D,20180502,000000,630.1,637.68,624.65,630.18,259082,0
+AZO.US,D,20180503,000000,631.68,641.68,626.48,636.85,307139,0
+AZO.US,D,20180504,000000,635.21,658.52,635.21,649.94,454707,0
+AZO.US,D,20180507,000000,656.01,658,645.13,648.85,305957,0
+AZO.US,D,20180508,000000,647.42,658.895,644.215,655.17,251380,0
+AZO.US,D,20180509,000000,655.99,660,637.16,658.33,365139,0
+AZO.US,D,20180510,000000,660.46,663.23,653.58,658.52,208763,0
+AZO.US,D,20180511,000000,658.81,664.639,656,660.86,267316,0
+AZO.US,D,20180514,000000,660.22,669.51,660.22,666.02,268087,0
+AZO.US,D,20180515,000000,661.21,666.98,651.01,654.16,337130,0
+AZO.US,D,20180516,000000,655.9,664.845,646.44,647.93,328363,0
+AZO.US,D,20180517,000000,647.63,650.89,643.411,646.3,329400,0
+AZO.US,D,20180518,000000,647.06,653.51,642.91,652.64,384541,0
+AZO.US,D,20180521,000000,655,666.64,652.11,665.09,481743,0
+AZO.US,D,20180522,000000,700,710,601.53,602,1889808,0
+AZO.US,D,20180523,000000,597.18,622.45,597,622.09,914046,0
+AZO.US,D,20180524,000000,621.07,638.6,615.126,636.99,513382,0
+AZO.US,D,20180525,000000,634.07,639.501,630.08,633.7,397558,0
+AZO.US,D,20180529,000000,627,632.66,622.43,629.32,406381,0
+AZO.US,D,20180530,000000,632.39,655.52,628.29,653.78,433772,0
+AZO.US,D,20180531,000000,654.9,654.9,646.07,649.32,357251,0
+AZO.US,D,20180601,000000,654.22,661.227,648.28,653.12,344407,0
+AZO.US,D,20180604,000000,653.5,661,653.19,660.45,230993,0
+AZO.US,D,20180605,000000,659.54,661.14,653.13,654.14,230553,0
+AZO.US,D,20180606,000000,657.59,659.17,652.58,656.14,300781,0
+AZO.US,D,20180607,000000,657.3,669.14,657.3,664.81,305921,0
+AZO.US,D,20180608,000000,663.3,674.82,661.99,674.39,307647,0
+AZO.US,D,20180611,000000,677.94,695.23,674.75,690.01,460258,0
+AZO.US,D,20180612,000000,692.76,694.98,684.472,687.54,226917,0
+AZO.US,D,20180613,000000,686.95,688.97,681.538,682.83,212555,0
+AZO.US,D,20180614,000000,684.59,693.915,682.53,682.99,294957,0
+AZO.US,D,20180615,000000,681.25,695.06,680.97,693.37,437086,0
+AZO.US,D,20180618,000000,687.54,693.425,684.46,686.97,687727,0
+AZO.US,D,20180619,000000,685.4,688.68,680.18,686.49,386904,0
+AZO.US,D,20180620,000000,696.4,698.4,687.5,690.06,252188,0
+AZO.US,D,20180621,000000,689.62,693.875,684.75,688.5,272854,0
+AZO.US,D,20180622,000000,694,695.906,682.84,685.98,271501,0
+AZO.US,D,20180625,000000,679.92,689.4,668.711,678.46,317767,0
+AZO.US,D,20180626,000000,678.64,681.58,669.52,675.35,267224,0
+AZO.US,D,20180627,000000,681,682.5,667.505,669.22,233391,0
+AZO.US,D,20180628,000000,669.82,687.39,663.7,678.44,250821,0
+AZO.US,D,20180629,000000,678.88,681,670.44,670.93,233630,0
+AZO.US,D,20180702,000000,664.96,669.575,662.17,667.81,316984,0
+AZO.US,D,20180703,000000,671.29,684.58,670.84,673.51,143501,0
+AZO.US,D,20180705,000000,674.04,676.56,665.45,675.94,144122,0
+AZO.US,D,20180706,000000,677.11,683.8,673.84,681.86,146074,0
+AZO.US,D,20180709,000000,683.12,692.28,681.99,690.62,217955,0
+AZO.US,D,20180710,000000,690.34,693.52,685.41,692.68,177049,0
+AZO.US,D,20180711,000000,685.5,685.5,676.47,681.46,278622,0
+AZO.US,D,20180712,000000,686.02,687.66,678.655,686.98,169257,0
+AZO.US,D,20180713,000000,685.82,694.37,685.82,686.97,209248,0
+AZO.US,D,20180716,000000,686.9,694.12,680.4,692.78,179291,0
+AZO.US,D,20180717,000000,690.84,702.78,690.055,699.94,194719,0
+AZO.US,D,20180718,000000,699.95,699.95,689.94,694,203350,0
+AZO.US,D,20180719,000000,694.64,720.52,694.64,716.17,331196,0
+AZO.US,D,20180720,000000,713.73,717.49,710.465,714.35,326518,0
+AZO.US,D,20180723,000000,713.37,720.89,713.37,714.78,219407,0
+AZO.US,D,20180724,000000,717.9,718.8,702.12,705.29,213024,0
+AZO.US,D,20180725,000000,705.02,707.03,698.26,705.72,287592,0
+AZO.US,D,20180726,000000,709.09,724.54,703.45,711.14,231314,0
+AZO.US,D,20180727,000000,712.8,712.8,693.15,699.78,255953,0
+AZO.US,D,20180730,000000,696.82,702,692.21,698.46,190509,0
+AZO.US,D,20180731,000000,699.14,707.03,694.31,705.53,183602,0
+AZO.US,D,20180801,000000,708.24,711.66,699.13,701.3,250160,0
+AZO.US,D,20180802,000000,700.91,719.35,698.326,719.08,198715,0
+AZO.US,D,20180803,000000,718.25,723.2,713.44,721.38,225385,0
+AZO.US,D,20180806,000000,719.57,728.15,715.62,725.38,226186,0
+AZO.US,D,20180807,000000,728.48,731.28,722.83,729.91,172658,0
+AZO.US,D,20180808,000000,731.59,738.1,728.42,732.79,172286,0
+AZO.US,D,20180809,000000,733.59,739.49,726.48,736.29,176271,0
+AZO.US,D,20180810,000000,734.85,741.1,722,738.96,252968,0
+AZO.US,D,20180813,000000,739.5,741.75,728.43,729.41,199654,0
+AZO.US,D,20180814,000000,740.02,767.96,740.02,754.87,380049,0
+AZO.US,D,20180815,000000,756,762.29,746.62,752.01,309773,0
+AZO.US,D,20180816,000000,757.295,767.82,748.525,762.74,303579,0
+AZO.US,D,20180817,000000,764.7,767.69,761.88,765.34,141637,0
+AZO.US,D,20180820,000000,768.01,775.45,759.45,766.86,172427,0
+AZO.US,D,20180821,000000,768.52,771.255,760.985,767,148560,0
+AZO.US,D,20180822,000000,765.46,770.08,756.65,758.76,189513,0
+AZO.US,D,20180823,000000,761.64,772.84,761.54,771.37,264729,0
+AZO.US,D,20180824,000000,770.94,771.9,765,770.52,107029,0
+AZO.US,D,20180827,000000,773.08,773.08,765.49,767.94,190113,0
+AZO.US,D,20180828,000000,769,769.01,759.7,766.12,230148,0
+AZO.US,D,20180829,000000,765.53,773.015,759.63,769.64,217626,0
+AZO.US,D,20180830,000000,765.35,768.17,759.74,760.89,185695,0
+AZO.US,D,20180831,000000,757.51,769.17,757.51,766.88,199040,0
+AZO.US,D,20180904,000000,766.15,783.05,763.47,783,248726,0
+AZO.US,D,20180905,000000,781.51,784,768.42,772.43,219157,0
+AZO.US,D,20180906,000000,773.81,778.55,765.06,771.66,209315,0
+AZO.US,D,20180907,000000,773.95,782.99,765.27,772.53,271585,0
+AZO.US,D,20180910,000000,777.28,777.4,760.015,764.98,296889,0
+AZO.US,D,20180911,000000,762.33,771.02,759.12,764.32,264823,0
+AZO.US,D,20180912,000000,761.89,768.273,757.22,764.02,304628,0
+AZO.US,D,20180913,000000,765.19,765.57,753.59,765.3,423183,0
+AZO.US,D,20180914,000000,765.3,765.3,746.79,749.2,452553,0
+AZO.US,D,20180917,000000,747.71,762.43,742.21,747.52,464487,0
+AZO.US,D,20180918,000000,710,736.79,707.95,732.76,651001,0
+AZO.US,D,20180919,000000,739,754.67,735,754.28,373551,0
+AZO.US,D,20180920,000000,753.65,762.9,747.38,761.91,397393,0
+AZO.US,D,20180921,000000,764.48,770,760.47,769.87,486904,0
+AZO.US,D,20180924,000000,770.61,772.54,760.842,765,289405,0
+AZO.US,D,20180925,000000,766.2,775.49,762.35,772.8,275938,0
+AZO.US,D,20180926,000000,775.26,787,771.61,778,257066,0
+AZO.US,D,20180927,000000,781.83,788.295,772,779.78,368497,0
+AZO.US,D,20180928,000000,779.41,786,772.55,775.7,264235,0
+AZO.US,D,20181001,000000,776.48,779.2,768.89,770.35,230397,0
+AZO.US,D,20181002,000000,769.54,773.095,756.6,762.82,256729,0
+AZO.US,D,20181003,000000,759.95,767,755.63,763.69,263117,0
+AZO.US,D,20181004,000000,761.18,765.05,756.7,763.9,230048,0
+AZO.US,D,20181005,000000,766,772.89,759.31,771.3,233563,0
+AZO.US,D,20181008,000000,767.84,793.74,767.13,788.47,318955,0
+AZO.US,D,20181009,000000,787.57,794.68,781.885,782.59,267311,0
+AZO.US,D,20181010,000000,784.34,792,776.75,778.17,301311,0
+AZO.US,D,20181011,000000,775,792.43,761.99,769.01,472706,0
+AZO.US,D,20181012,000000,773.66,777.96,764.19,774.96,343218,0
+AZO.US,D,20181015,000000,778.26,792.095,772.95,787,379995,0
+AZO.US,D,20181016,000000,782.9,782.9,750.015,773.51,448536,0
+AZO.US,D,20181017,000000,771.015,771.015,705.01,714.71,943224,0
+AZO.US,D,20181018,000000,719.59,734.045,707.29,730.03,558441,0
+AZO.US,D,20181019,000000,732.39,737.93,724.28,725.8,362367,0
+AZO.US,D,20181022,000000,726.22,740,724.41,736.28,274756,0
+AZO.US,D,20181023,000000,726.73,738.62,716.36,734.34,327462,0
+AZO.US,D,20181024,000000,732.16,752.08,725.965,728.22,333391,0
+AZO.US,D,20181025,000000,728.75,753.76,728.75,740,507354,0
+AZO.US,D,20181026,000000,734.13,747.74,729.79,743.57,367152,0
+AZO.US,D,20181029,000000,752.81,756.32,738.44,747.05,281707,0
+AZO.US,D,20181030,000000,748.96,755.79,741.675,747.4,292587,0
+AZO.US,D,20181031,000000,753.32,753.32,732.94,733.47,356898,0
+AZO.US,D,20181101,000000,734.34,745.87,731.17,745.87,239281,0
+AZO.US,D,20181102,000000,747.28,760.895,746.97,760.49,252543,0
+AZO.US,D,20181105,000000,760.4,768.59,757.26,766.35,181679,0
+AZO.US,D,20181106,000000,771.91,783.02,771.91,781.02,259829,0
+AZO.US,D,20181107,000000,782.6,792.9,775.605,790.5,186034,0
+AZO.US,D,20181108,000000,791.25,802.22,785.11,798.94,289234,0
+AZO.US,D,20181109,000000,799.05,800,791.17,793.87,341286,0
+AZO.US,D,20181112,000000,795.05,802,790.065,792.6,260603,0
+AZO.US,D,20181113,000000,805,819.05,796,813.48,314997,0
+AZO.US,D,20181114,000000,813.26,832.3,813.26,823.3,377895,0
+AZO.US,D,20181115,000000,823.3,823.3,801.13,810.04,428516,0
+AZO.US,D,20181116,000000,807.16,832.67,802.41,827.99,363519,0
+AZO.US,D,20181119,000000,829.9,839.376,827.42,829.35,320127,0
+AZO.US,D,20181120,000000,813.66,822.61,793.06,793.11,460172,0
+AZO.US,D,20181121,000000,801,822.01,799.37,819.21,259364,0
+AZO.US,D,20181123,000000,815.22,832.14,815.22,827.53,135976,0
+AZO.US,D,20181126,000000,835.4,842.1,818.36,820,430976,0
+AZO.US,D,20181127,000000,820,837.16,819.98,835.23,269497,0
+AZO.US,D,20181128,000000,835.38,840.65,826.6,833.7,349925,0
+AZO.US,D,20181129,000000,835.53,836.74,824.02,825.83,279237,0
+AZO.US,D,20181130,000000,827.09,827.09,804.57,809.07,602896,0
+AZO.US,D,20181203,000000,814.05,829.71,807.055,824.46,535737,0
+AZO.US,D,20181204,000000,867.1,894.37,854.5,880.07,947378,0
+AZO.US,D,20181206,000000,865.47,877.94,852.11,868.68,593603,0
+AZO.US,D,20181207,000000,866.87,881,861,870.16,394567,0
+AZO.US,D,20181210,000000,874.07,890.33,864.44,885.87,374655,0
+AZO.US,D,20181211,000000,888.76,896.03,873.17,878.34,283694,0
+AZO.US,D,20181212,000000,882.01,895.885,877.51,889.34,325777,0
+AZO.US,D,20181213,000000,886.2,895.71,877.8,883.48,259639,0
+AZO.US,D,20181214,000000,885.83,893.515,868.04,871.24,369397,0
+AZO.US,D,20181217,000000,866.71,870.98,840.7,854.18,463001,0
+AZO.US,D,20181218,000000,865.13,868.49,853.01,857.24,337901,0
+AZO.US,D,20181219,000000,857,865.53,831.65,835.87,411630,0
+AZO.US,D,20181220,000000,830.97,833.18,817.7,826.22,578347,0
+AZO.US,D,20181221,000000,817.95,837.67,803.85,826.04,691645,0
+AZO.US,D,20181224,000000,826,833.52,817.73,822.82,163327,0
+AZO.US,D,20181226,000000,823.3,839.37,820.55,839.06,302297,0
+AZO.US,D,20181227,000000,831.75,843.04,818.83,843.04,252375,0
+AZO.US,D,20181228,000000,847.58,856,835.32,839.01,257523,0
+AZO.US,D,20181231,000000,844.19,847.06,825.695,838.34,258273,0
+AZO.US,D,20190102,000000,831.67,844.56,829.01,838.48,333377,0
+AZO.US,D,20190103,000000,838.93,850.86,834.29,845.58,361643,0
+AZO.US,D,20190104,000000,851.39,856.7,832.615,835.63,383844,0
+AZO.US,D,20190107,000000,834.68,835.63,816.505,822.32,495494,0
+AZO.US,D,20190108,000000,830,830,798.41,811.37,474660,0
+AZO.US,D,20190109,000000,817.61,832.62,813.725,820.36,324113,0
+AZO.US,D,20190110,000000,815.01,828.55,811,827.34,305974,0
+AZO.US,D,20190111,000000,822.84,829.035,817.195,822.88,296938,0
+AZO.US,D,20190114,000000,823.02,829.37,813.27,826.98,357270,0
+AZO.US,D,20190115,000000,826.51,831.36,819.5,829.58,287195,0
+AZO.US,D,20190116,000000,831.74,835.07,819.85,832.96,297671,0
+AZO.US,D,20190117,000000,832.58,848.995,830.46,842.31,245851,0
+AZO.US,D,20190118,000000,844.74,855.45,834.83,844.32,299691,0
+AZO.US,D,20190122,000000,843.99,848.28,824.53,829.2,344939,0
+AZO.US,D,20190123,000000,832.49,838.24,824.52,834.55,253662,0
+AZO.US,D,20190124,000000,831.75,836.79,811.03,814.79,341495,0
+AZO.US,D,20190125,000000,818.39,822.05,805.74,814.64,319713,0
+AZO.US,D,20190128,000000,812.09,821.41,803.28,819.01,274420,0
+AZO.US,D,20190129,000000,818.94,831.9,814.495,830.66,258306,0
+AZO.US,D,20190130,000000,828.92,847.132,828.86,843.17,228597,0
+AZO.US,D,20190131,000000,844.67,848.44,832.62,847.34,494711,0
+AZO.US,D,20190201,000000,848,854.47,838.525,849.91,253943,0
+AZO.US,D,20190204,000000,852.3,869.913,848.39,869.44,243032,0
+AZO.US,D,20190205,000000,873.74,878.02,863.59,869.42,281378,0
+AZO.US,D,20190206,000000,870.86,873.98,863.975,868.08,238830,0
+AZO.US,D,20190207,000000,874.88,879.95,860,878.77,316141,0
+AZO.US,D,20190208,000000,873.16,889.88,868.75,874.08,278804,0
+AZO.US,D,20190211,000000,875.38,888.87,871.33,887.91,276708,0
+AZO.US,D,20190212,000000,888.55,899.99,887.92,890.9,362748,0
+AZO.US,D,20190213,000000,890.44,894.545,882.87,891.36,289517,0
+AZO.US,D,20190214,000000,888.04,908.77,885.51,904.96,381988,0
+AZO.US,D,20190215,000000,910.83,922.28,909,919.75,293014,0
+AZO.US,D,20190219,000000,920,926.75,910.01,916.68,293176,0
+AZO.US,D,20190220,000000,917,925,908.92,921.14,271188,0
+AZO.US,D,20190221,000000,921.96,921.96,905.39,906.33,244553,0
+AZO.US,D,20190222,000000,910.65,914.24,901.04,911.66,240249,0
+AZO.US,D,20190225,000000,913.4,914.83,886.95,889.6,364329,0
+AZO.US,D,20190226,000000,959.89,964.39,932.39,935,781446,0
+AZO.US,D,20190227,000000,900,925.85,900,911.93,430636,0
+AZO.US,D,20190228,000000,910.16,938.97,910.16,938.97,667888,0
+AZO.US,D,20190301,000000,945.39,946,919.58,929.32,465676,0
+AZO.US,D,20190304,000000,934.41,939,916.85,932.95,298271,0
+AZO.US,D,20190305,000000,935,948,930.42,939.83,288713,0
+AZO.US,D,20190306,000000,944.22,952.99,934.78,935.35,298981,0
+AZO.US,D,20190307,000000,933.91,943.62,932.13,940.55,445882,0
+AZO.US,D,20190308,000000,939.12,942,929.335,934.73,252044,0
+AZO.US,D,20190311,000000,948.11,948.695,937.66,940.03,288341,0
+AZO.US,D,20190312,000000,942.82,942.82,924.25,934.61,249690,0
+AZO.US,D,20190313,000000,936.58,942.73,932.91,940.58,301160,0
+AZO.US,D,20190314,000000,943.7,952.71,938.285,950.22,375098,0
+AZO.US,D,20190315,000000,950.71,962.46,943.87,962.23,359105,0
+AZO.US,D,20190318,000000,961.84,984.725,961.84,975.59,418941,0
+AZO.US,D,20190319,000000,980,988.24,976.38,978.99,315334,0
+AZO.US,D,20190320,000000,976.09,982.98,970.8,980.98,323647,0
+AZO.US,D,20190321,000000,984.5,1003.74,983.46,1001.09,292434,0
+AZO.US,D,20190322,000000,999.97,1015.78,979.25,981.27,299034,0
+AZO.US,D,20190325,000000,982.47,1002,982.47,995.86,197090,0
+AZO.US,D,20190326,000000,999.31,1004.62,987.28,997.31,262281,0
+AZO.US,D,20190327,000000,996.42,1007.58,989.533,1003.2,271271,0
+AZO.US,D,20190328,000000,1004.91,1011.46,1003.65,1005.17,239988,0
+AZO.US,D,20190329,000000,1010.14,1028.1,1005.02,1024.12,322034,0
+AZO.US,D,20190401,000000,1039.33,1048.53,1018.22,1029.71,332428,0
+AZO.US,D,20190402,000000,1032,1044.38,1029.79,1041.98,202711,0
+AZO.US,D,20190403,000000,1046.56,1049.58,1041.84,1045.53,187071,0
+AZO.US,D,20190404,000000,1044.47,1048.87,1033.95,1040.69,219153,0
+AZO.US,D,20190405,000000,1045,1049.73,1037.27,1048.52,251980,0
+AZO.US,D,20190408,000000,1048.16,1058.31,1044,1052.54,290116,0
+AZO.US,D,20190409,000000,1050,1054.41,1037.66,1040.4,276688,0
+AZO.US,D,20190410,000000,1046.88,1062.52,1042.32,1060.17,324925,0
+AZO.US,D,20190411,000000,1063.67,1070.92,1058.73,1068.57,261472,0
+AZO.US,D,20190412,000000,1069.85,1072.22,1055.02,1060.3,247449,0
+AZO.US,D,20190415,000000,1064.31,1074.67,1057.33,1064.59,324063,0
+AZO.US,D,20190416,000000,1069.34,1069.96,1057.96,1061.59,245914,0
+AZO.US,D,20190417,000000,1067,1069.47,1040.5,1051.37,230671,0
+AZO.US,D,20190418,000000,1048.93,1050.27,1032.07,1045.05,268835,0
+AZO.US,D,20190422,000000,1045,1047.11,1035,1035.2,234114,0
+AZO.US,D,20190423,000000,1035.48,1060.76,1032.09,1047.76,308476,0
+AZO.US,D,20190424,000000,1048.66,1056.94,1040.63,1042.6,206785,0
+AZO.US,D,20190425,000000,1034.96,1046.62,1023.08,1042.35,370232,0
+AZO.US,D,20190426,000000,1023.29,1043.23,1023.29,1033.55,278528,0
+AZO.US,D,20190429,000000,1032.78,1035.86,1021.65,1022.5,198282,0
+AZO.US,D,20190430,000000,1019.94,1030.45,1015.46,1028.31,255121,0
+AZO.US,D,20190501,000000,1029.71,1045.89,1023.07,1023.9,236961,0
+AZO.US,D,20190502,000000,1024.92,1039.43,1024.29,1038.31,195497,0
+AZO.US,D,20190503,000000,1043,1048.94,1026.01,1033.38,253862,0
+AZO.US,D,20190506,000000,1023.99,1038.99,1018.43,1030.64,228040,0
+AZO.US,D,20190507,000000,1030.09,1033.64,1010.3,1015.36,233665,0
+AZO.US,D,20190508,000000,1015.69,1019.47,1001.01,1005.6,231028,0
+AZO.US,D,20190509,000000,1000.48,1008.1,994.42,1004.48,238835,0
+AZO.US,D,20190510,000000,1000.03,1005.55,984.053,1000.59,250314,0
+AZO.US,D,20190513,000000,990.15,993.53,980.62,982.56,269182,0
+AZO.US,D,20190514,000000,985.24,992.805,979.7,989.8,274547,0
+AZO.US,D,20190515,000000,987.37,988.7,975.59,978.36,203600,0
+AZO.US,D,20190516,000000,979.11,992.72,970.34,981.34,274629,0
+AZO.US,D,20190517,000000,976.37,993.18,976.37,984.09,279644,0
+AZO.US,D,20190520,000000,984.38,991.52,974.665,977.83,427332,0
+AZO.US,D,20190521,000000,1007,1037.52,980.723,1032.25,697685,0
+AZO.US,D,20190522,000000,1021.4,1047.19,1021,1043.93,318034,0
+AZO.US,D,20190523,000000,1037.22,1037.22,1020.25,1034.82,284961,0
+AZO.US,D,20190524,000000,1039.07,1055.98,1036.72,1052.19,375861,0
+AZO.US,D,20190528,000000,1055.25,1081.58,1049.48,1051.14,521526,0
+AZO.US,D,20190529,000000,1042.92,1045.34,1021.52,1027.54,356970,0
+AZO.US,D,20190530,000000,1032.96,1047.47,1031.3,1045.29,204921,0
+AZO.US,D,20190531,000000,1030.5,1033.04,1010.01,1027.11,498828,0
+AZO.US,D,20190603,000000,1027.12,1050.45,1027.12,1037.65,357183,0
+AZO.US,D,20190604,000000,1044.31,1049.99,1031.39,1036.27,296031,0
+AZO.US,D,20190605,000000,1045.1,1069.04,1041.95,1068.89,307722,0
+AZO.US,D,20190606,000000,1074.1,1094.99,1058.04,1090.54,345932,0
+AZO.US,D,20190607,000000,1094.57,1111.11,1094.57,1099.14,333735,0
+AZO.US,D,20190610,000000,1105.05,1119.76,1096.73,1111.23,188124,0
+AZO.US,D,20190611,000000,1114.23,1119,1092.97,1095.39,279749,0
+AZO.US,D,20190612,000000,1095.9,1109.02,1090.28,1106.77,213267,0
+AZO.US,D,20190613,000000,1115.53,1120,1107.46,1113.95,200125,0
+AZO.US,D,20190614,000000,1116.53,1121.37,1108.06,1119.87,192484,0
+AZO.US,D,20190617,000000,1124.04,1127.58,1119.13,1124.36,213491,0
+AZO.US,D,20190618,000000,1128.55,1135.23,1123.87,1126,279480,0
+AZO.US,D,20190619,000000,1124.13,1132.98,1105.73,1122.65,276476,0
+AZO.US,D,20190620,000000,1128.2,1135.39,1113.4,1128.2,219152,0
+AZO.US,D,20190621,000000,1125.98,1125.98,1110.26,1118.47,267411,0
+AZO.US,D,20190624,000000,1121.99,1121.99,1103.21,1110.95,220302,0
+AZO.US,D,20190625,000000,1109.18,1109.4,1096.36,1097.83,261848,0
+AZO.US,D,20190626,000000,1096.1,1099.81,1079.01,1086.6,244304,0
+AZO.US,D,20190627,000000,1090.67,1092.5,1077.36,1084.08,204745,0
+AZO.US,D,20190628,000000,1094.93,1102.29,1085.23,1099.47,360702,0
+AZO.US,D,20190701,000000,1109,1116.83,1091.82,1098.79,200928,0
+AZO.US,D,20190702,000000,1102.79,1117.41,1100.14,1115.48,175293,0
+AZO.US,D,20190703,000000,1119.71,1135.34,1116.66,1130.38,107505,0
+AZO.US,D,20190705,000000,1129.65,1136.05,1124.06,1130.31,129755,0
+AZO.US,D,20190708,000000,1131.79,1145.51,1129.58,1144.22,163512,0
+AZO.US,D,20190709,000000,1143.38,1155.07,1139.85,1143.09,181010,0
+AZO.US,D,20190710,000000,1147.12,1152.9,1139.74,1148.47,155769,0
+AZO.US,D,20190711,000000,1147.44,1154.61,1144.29,1148.91,190460,0
+AZO.US,D,20190712,000000,1147.18,1166.9,1147.18,1164.71,142767,0
+AZO.US,D,20190715,000000,1169.33,1179.91,1163.72,1178.38,179698,0
+AZO.US,D,20190716,000000,1179.61,1186.6,1169.67,1180,201492,0
+AZO.US,D,20190717,000000,1182.62,1182.62,1158.55,1160,221107,0
+AZO.US,D,20190718,000000,1152,1163.13,1123.14,1162.85,321572,0
+AZO.US,D,20190719,000000,1166.27,1181.02,1161.73,1172.25,205698,0
+AZO.US,D,20190722,000000,1172.48,1179.3,1166.13,1175.16,177374,0
+AZO.US,D,20190723,000000,1175.29,1176.4,1157.03,1171.31,180149,0
+AZO.US,D,20190724,000000,1171.3,1175.09,1162.34,1172.94,162407,0
+AZO.US,D,20190725,000000,1167.44,1171.91,1142.11,1146.21,311776,0
+AZO.US,D,20190726,000000,1146,1149.91,1142.49,1146.18,233883,0
+AZO.US,D,20190729,000000,1143.14,1150.98,1139.72,1148.82,191944,0
+AZO.US,D,20190730,000000,1146.78,1147.51,1139.59,1144.2,171856,0
+AZO.US,D,20190731,000000,1142.42,1142.43,1108.33,1123.04,275052,0
+AZO.US,D,20190801,000000,1124.17,1124.44,1094.54,1102.82,328125,0
+AZO.US,D,20190802,000000,1097.34,1101.81,1086.83,1096.12,250665,0
+AZO.US,D,20190805,000000,1082.35,1084.61,1054.62,1062.92,391485,0
+AZO.US,D,20190806,000000,1062.59,1084.87,1054.46,1082.26,232680,0
+AZO.US,D,20190807,000000,1076.8,1078.5,1057.06,1074.77,196616,0
+AZO.US,D,20190808,000000,1077.66,1094.56,1077.66,1088.17,198874,0
+AZO.US,D,20190809,000000,1087.13,1107.99,1084.37,1088.66,204140,0
+AZO.US,D,20190812,000000,1085.46,1085.76,1065.35,1072.66,266860,0
+AZO.US,D,20190813,000000,1050,1085.64,1032.6,1081.28,433830,0
+AZO.US,D,20190814,000000,1070.06,1075.32,1058.91,1059.68,386348,0
+AZO.US,D,20190815,000000,1062.48,1087.62,1053.45,1083.54,375875,0
+AZO.US,D,20190816,000000,1086.22,1097.31,1080,1091.74,262081,0
+AZO.US,D,20190819,000000,1099.71,1105.94,1088.34,1095.5,218333,0
+AZO.US,D,20190820,000000,1099.35,1109.65,1090.78,1091.11,213139,0
+AZO.US,D,20190821,000000,1099.28,1102.31,1084.76,1087.97,249885,0
+AZO.US,D,20190822,000000,1086.04,1092.92,1074.32,1081.55,205308,0
+AZO.US,D,20190823,000000,1079.44,1088.25,1062.19,1065.28,301807,0
+AZO.US,D,20190826,000000,1072.1,1073.31,1059.92,1066.96,164524,0
+AZO.US,D,20190827,000000,1071.48,1078.84,1061.47,1064.79,317783,0
+AZO.US,D,20190828,000000,1064,1105.46,1060.5,1097.69,339683,0
+AZO.US,D,20190829,000000,1102.81,1122.29,1101.67,1113.71,240008,0
+AZO.US,D,20190830,000000,1123.84,1124.49,1095.57,1101.69,298345,0
+AZO.US,D,20190903,000000,1097.97,1107.33,1087.57,1102.83,175792,0
+AZO.US,D,20190904,000000,1112.23,1125.09,1100.83,1122.72,204393,0
+AZO.US,D,20190905,000000,1128.01,1144.52,1128.01,1134.54,203680,0
+AZO.US,D,20190906,000000,1141.65,1154.33,1137.7,1143.34,206214,0
+AZO.US,D,20190909,000000,1148.92,1156.92,1122.84,1127.19,408082,0
+AZO.US,D,20190910,000000,1126.68,1154.89,1116.91,1152.55,284690,0
+AZO.US,D,20190911,000000,1155.22,1163.89,1135.15,1156.92,294446,0
+AZO.US,D,20190912,000000,1157.7,1164.42,1126.17,1129.07,372323,0
+AZO.US,D,20190913,000000,1131.75,1150.8,1129.45,1149.26,207150,0
+AZO.US,D,20190916,000000,1147.07,1150.62,1126.92,1130.66,180995,0
+AZO.US,D,20190917,000000,1136.17,1162.09,1130.67,1156,209655,0
+AZO.US,D,20190918,000000,1157.6,1168.68,1156,1162.53,208462,0
+AZO.US,D,20190919,000000,1168.06,1180.49,1155.78,1157.79,261585,0
+AZO.US,D,20190920,000000,1172.5,1174.95,1157.01,1159.37,282484,0
+AZO.US,D,20190923,000000,1160.94,1167.3,1147.26,1147.26,310859,0
+AZO.US,D,20190924,000000,1160,1164.85,1082.11,1096.63,675885,0
+AZO.US,D,20190925,000000,1096.82,1100.12,1082.04,1093.06,317631,0
+AZO.US,D,20190926,000000,1091.45,1094.76,1070.31,1085.69,254288,0
+AZO.US,D,20190927,000000,1089.17,1093.44,1078.13,1085.65,259057,0
+AZO.US,D,20190930,000000,1084.39,1093.42,1078.5,1084.62,240106,0
+AZO.US,D,20191001,000000,1081.8,1090.25,1075.49,1083.67,236762,0
+AZO.US,D,20191002,000000,1078.89,1078.89,1049.15,1052.86,238689,0
+AZO.US,D,20191003,000000,1054.06,1055.75,1039.74,1052.33,219186,0
+AZO.US,D,20191004,000000,1052.6,1060.86,1044.15,1060.33,190815,0
+AZO.US,D,20191007,000000,1057.4,1069,1054.53,1060.81,186437,0
+AZO.US,D,20191008,000000,1054.83,1060.1,1049.28,1049.5,146464,0
+AZO.US,D,20191009,000000,1060.14,1063.25,1049.53,1058.55,135543,0
+AZO.US,D,20191010,000000,1060.9,1079.23,1060.9,1077.23,182966,0
+AZO.US,D,20191011,000000,1084.69,1095.78,1082.5,1085.97,153017,0
+AZO.US,D,20191014,000000,1083.64,1089,1074.92,1086.64,171092,0
+AZO.US,D,20191015,000000,1087.52,1111.23,1087.52,1104.44,207297,0
+AZO.US,D,20191016,000000,1104.02,1110.59,1096.92,1106.98,164924,0
+AZO.US,D,20191017,000000,1107.69,1116.99,1100.88,1105.11,199268,0
+AZO.US,D,20191018,000000,1107.5,1115,1102.55,1110,158149,0
+AZO.US,D,20191021,000000,1112.58,1112.58,1098.62,1109.92,149846,0
+AZO.US,D,20191022,000000,1110.79,1117.19,1099.01,1100.11,141878,0
+AZO.US,D,20191023,000000,1100,1102.85,1090.78,1093.48,186857,0
+AZO.US,D,20191024,000000,1110,1126.64,1109.69,1123.78,246678,0
+AZO.US,D,20191025,000000,1122.97,1135.08,1120.45,1129.47,238296,0
+AZO.US,D,20191028,000000,1129.46,1155.11,1129.46,1149.77,195475,0
+AZO.US,D,20191029,000000,1148.05,1152.47,1138.86,1145.64,157281,0
+AZO.US,D,20191030,000000,1142.9,1149.57,1134.16,1148.5,135859,0
+AZO.US,D,20191031,000000,1143.11,1149.99,1136.15,1144.38,180200,0
+AZO.US,D,20191101,000000,1148.03,1156.28,1140.65,1156.28,186469,0
+AZO.US,D,20191104,000000,1164.51,1167.87,1139.29,1150.07,194728,0
+AZO.US,D,20191105,000000,1150.07,1163.63,1145.7,1151.06,181948,0
+AZO.US,D,20191106,000000,1152.18,1163,1144.12,1161.48,161557,0
+AZO.US,D,20191107,000000,1166.61,1170.24,1160.11,1165.61,162220,0
+AZO.US,D,20191108,000000,1166.59,1169.44,1155.9,1165.86,137498,0
+AZO.US,D,20191111,000000,1163.21,1185,1163.21,1177.05,151890,0
+AZO.US,D,20191112,000000,1161.89,1173,1156.17,1166.97,206657,0
+AZO.US,D,20191113,000000,1161.57,1175.36,1154.15,1174.76,179725,0
+AZO.US,D,20191114,000000,1168.59,1176.72,1167.01,1174.9,107829,0
+AZO.US,D,20191115,000000,1175.81,1175.81,1161.39,1171.88,224204,0
+AZO.US,D,20191118,000000,1172.01,1187.92,1166.17,1187.65,200846,0
+AZO.US,D,20191119,000000,1186.08,1188.02,1165.78,1173.98,172333,0
+AZO.US,D,20191120,000000,1172.8,1172.8,1152.01,1159.65,129357,0
+AZO.US,D,20191121,000000,1164.66,1171.96,1157.02,1162.45,154870,0
+AZO.US,D,20191122,000000,1159.3,1170.98,1157.88,1163.87,125683,0
+AZO.US,D,20191125,000000,1167.25,1175.84,1166.34,1167.95,137062,0
+AZO.US,D,20191126,000000,1169.13,1181.54,1167.75,1177.79,289382,0
+AZO.US,D,20191127,000000,1177.55,1183.73,1175.57,1182.88,170908,0
+AZO.US,D,20191129,000000,1184.99,1188.18,1176.28,1177.92,99213,0
+AZO.US,D,20191202,000000,1181.54,1181.54,1169.24,1177.65,170231,0
+AZO.US,D,20191203,000000,1171,1171,1144.57,1152.3,267185,0
+AZO.US,D,20191204,000000,1152.01,1169.97,1150.07,1163.09,223073,0
+AZO.US,D,20191205,000000,1164.69,1168.66,1157.76,1162.66,279040,0
+AZO.US,D,20191206,000000,1168,1181.78,1166.44,1172.66,214459,0
+AZO.US,D,20191209,000000,1175.65,1186.36,1167.47,1169,263125,0
+AZO.US,D,20191210,000000,1240,1274.41,1225.23,1250,601291,0
+AZO.US,D,20191211,000000,1266.56,1268.99,1231.96,1244.83,381982,0
+AZO.US,D,20191212,000000,1239.17,1253.56,1227.69,1230.92,301276,0
+AZO.US,D,20191213,000000,1242.34,1242.34,1225.46,1235.32,187856,0
+AZO.US,D,20191216,000000,1234,1235.92,1221.43,1225.22,290112,0
+AZO.US,D,20191217,000000,1229.71,1235,1220.1,1221.83,206290,0
+AZO.US,D,20191218,000000,1222.27,1229.29,1214.26,1228.05,236691,0
+AZO.US,D,20191219,000000,1222.16,1225.56,1212.47,1219.08,245099,0
+AZO.US,D,20191220,000000,1228.48,1228.48,1219.28,1226.74,360542,0
+AZO.US,D,20191223,000000,1225.42,1226.74,1213.85,1213.87,178528,0
+AZO.US,D,20191224,000000,1213.4,1224.09,1213.4,1219.31,77224,0
+AZO.US,D,20191226,000000,1217.26,1220.38,1209.44,1210.72,146976,0
+AZO.US,D,20191227,000000,1211.97,1213.33,1200.23,1202.59,140695,0
+AZO.US,D,20191230,000000,1205.83,1205.83,1179.51,1183.25,202490,0
+AZO.US,D,20191231,000000,1184.22,1193.49,1182.77,1191.31,191478,0
+AZO.US,D,20200102,000000,1194.86,1197.58,1179.61,1189.74,212177,0
+AZO.US,D,20200103,000000,1175.74,1190.31,1175.74,1187.98,188757,0
+AZO.US,D,20200106,000000,1167.01,1177.74,1147.14,1165.71,296896,0
+AZO.US,D,20200107,000000,1160.67,1168.13,1141.39,1145.38,275178,0
+AZO.US,D,20200108,000000,1141.63,1157.42,1137.35,1147.49,207991,0
+AZO.US,D,20200109,000000,1152.07,1154.11,1144.15,1145.39,205968,0
+AZO.US,D,20200110,000000,1151,1151,1130.54,1132.22,208106,0
+AZO.US,D,20200113,000000,1128.98,1134.04,1118.79,1128.37,219903,0
+AZO.US,D,20200114,000000,1125.43,1136.97,1115.47,1136.6,333016,0
+AZO.US,D,20200115,000000,1129.83,1148.69,1129.83,1134.29,186368,0
+AZO.US,D,20200116,000000,1143.94,1147.08,1136.35,1142.12,196626,0
+AZO.US,D,20200117,000000,1144.53,1155.47,1140,1154.58,309998,0
+AZO.US,D,20200121,000000,1152.1,1165.01,1149.36,1155,300213,0
+AZO.US,D,20200122,000000,1155.77,1162.89,1146.09,1157.33,227289,0
+AZO.US,D,20200123,000000,1151.56,1168.3,1149,1166,250323,0
+AZO.US,D,20200124,000000,1166.35,1167.16,1136.78,1140.23,250109,0
+AZO.US,D,20200127,000000,1123.22,1127.66,1112.7,1114.49,211958,0
+AZO.US,D,20200128,000000,1116.63,1119,1104.13,1107.58,207575,0
+AZO.US,D,20200129,000000,1108.2,1118.23,1096.08,1096.51,181309,0
+AZO.US,D,20200130,000000,1089.75,1092.63,1079.92,1086.58,326404,0
+AZO.US,D,20200131,000000,1080.92,1094.53,1056.11,1057.96,311031,0
+AZO.US,D,20200203,000000,1062.13,1069.32,1050.17,1050.45,262531,0
+AZO.US,D,20200204,000000,1058.16,1063.96,1042.92,1050.21,280348,0
+AZO.US,D,20200205,000000,1056.34,1077.02,1050.74,1073.25,302068,0
+AZO.US,D,20200206,000000,1075.26,1081.84,1061.69,1062.31,278537,0
+AZO.US,D,20200207,000000,1057.06,1066.79,1047.87,1058.91,218483,0
+AZO.US,D,20200210,000000,1061.24,1066.65,1052.29,1053.72,191563,0
+AZO.US,D,20200211,000000,1052.37,1056.2,1048.51,1051.22,164712,0
+AZO.US,D,20200212,000000,1054.64,1066.4,1048.09,1063.57,191385,0
+AZO.US,D,20200213,000000,1057.69,1071.85,1057.69,1066.55,240228,0
+AZO.US,D,20200214,000000,1068.24,1073.58,1047.43,1053.21,198731,0
+AZO.US,D,20200218,000000,1075,1079.32,1066.36,1073.85,243359,0
+AZO.US,D,20200219,000000,1074.91,1077,1066.06,1066.79,166472,0
+AZO.US,D,20200220,000000,1065.49,1085.85,1065.49,1082.52,219089,0
+AZO.US,D,20200221,000000,1077.17,1082.41,1062.65,1068.03,212169,0
+AZO.US,D,20200224,000000,1051.9,1062.99,1043,1056.64,333769,0
+AZO.US,D,20200225,000000,1059.73,1063.34,1031.38,1032.69,307819,0
+AZO.US,D,20200226,000000,1039.54,1045.27,1010.77,1014.06,295328,0
+AZO.US,D,20200227,000000,998.9,1033.5,994.546,1004.98,322691,0
+AZO.US,D,20200228,000000,983.09,1037.05,977.06,1032.51,597832,0
+AZO.US,D,20200302,000000,1034.02,1051.29,1013.34,1046.89,488185,0
+AZO.US,D,20200303,000000,1008.08,1082.3,997.89,1024.71,828122,0
+AZO.US,D,20200304,000000,1040,1063.25,1008.67,1058.24,501249,0
+AZO.US,D,20200305,000000,1037.72,1043.25,1006.62,1029.87,347867,0
+AZO.US,D,20200306,000000,1008.5,1066.71,1002.03,1060.31,375843,0
+AZO.US,D,20200309,000000,1013.58,1126,1011.77,1113.69,576663,0
+AZO.US,D,20200310,000000,1137.58,1166.205,1112.4,1148.3,612718,0
+AZO.US,D,20200311,000000,1133.47,1133.47,1073.13,1089.03,424435,0
+AZO.US,D,20200312,000000,1040.13,1045.8,976.9,978.19,423007,0
+AZO.US,D,20200313,000000,1015.03,1020.66,939.635,1012.73,458560,0
+AZO.US,D,20200316,000000,910,945.15,840.91,851.33,435143,0
+AZO.US,D,20200317,000000,870.51,927.02,846.68,913.92,439243,0
+AZO.US,D,20200318,000000,867,873.7543,756.03,808.5,421641,0
+AZO.US,D,20200319,000000,799.47,834.78,730,827.29,463081,0
+AZO.US,D,20200320,000000,830.25,831.65,720.88,728.13,470234,0
+AZO.US,D,20200323,000000,711.65,741.865,684.91,723.22,435145,0
+AZO.US,D,20200324,000000,755.64,824.99,751.85,808.43,416909,0
+AZO.US,D,20200325,000000,821.36,884.06,805.24,844.43,360010,0
+AZO.US,D,20200326,000000,870.18,895.42,857.03,884.99,362739,0
+AZO.US,D,20200327,000000,852.27,882.1252,827.5,851.63,250972,0
+AZO.US,D,20200330,000000,834.9,883.64,832.92,873.99,265310,0
+AZO.US,D,20200331,000000,861.07,878.03,835.36,846,509749,0
+AZO.US,D,20200401,000000,809.78,834.18,774.91,776.86,413977,0
+AZO.US,D,20200402,000000,776.86,797.13,757.1842,794.65,358047,0
+AZO.US,D,20200403,000000,783.49,793.98,764.44,790.56,362028,0
+AZO.US,D,20200406,000000,829.85,892.35,811.01,875.1,625732,0
+AZO.US,D,20200407,000000,933.43,937.58,874.3,899.64,455552,0
+AZO.US,D,20200408,000000,893.57,944.52,891.19,915.22,302693,0
+AZO.US,D,20200409,000000,940,963.72,924,940.83,287847,0
+AZO.US,D,20200413,000000,940,950,906.38,942.19,219246,0
+AZO.US,D,20200414,000000,953.04,990,945.08,977.14,268823,0
+AZO.US,D,20200415,000000,934.26,967.93,932,932.66,255389,0
+AZO.US,D,20200416,000000,944.85,997.93,937.21,978.52,483953,0
+AZO.US,D,20200417,000000,1006.14,1026.05,965.25,991.8,282312,0
+AZO.US,D,20200420,000000,994.44,1001.91,972.93,988.15,185834,0
+AZO.US,D,20200421,000000,975,990,973.06,978.85,196060,0
+AZO.US,D,20200422,000000,988.68,1004.99,980.01,999.55,222689,0
+AZO.US,D,20200423,000000,1012.32,1024,1005.02,1005.71,259887,0
+AZO.US,D,20200424,000000,1017.64,1050.57,1008.59,1047.04,200355,0
+AZO.US,D,20200427,000000,1054.76,1067.27,1049.31,1060.52,177305,0
+AZO.US,D,20200428,000000,1063.77,1080,1051.8,1055.45,207763,0
+AZO.US,D,20200429,000000,1078,1082.31,1051.27,1054.15,233160,0
+AZO.US,D,20200430,000000,1040.84,1049.795,1017.95,1020.32,327421,0
+AZO.US,D,20200501,000000,1001.05,1017.41,984,994.45,251069,0
+AZO.US,D,20200504,000000,985.71,1023.13,982.3001,1009.94,226899,0
+AZO.US,D,20200505,000000,1021.52,1032.14,1014.88,1023.16,228667,0
+AZO.US,D,20200506,000000,1029.09,1049.3,1007.917,1032.36,192698,0
+AZO.US,D,20200507,000000,1042.56,1063.76,1007.17,1012.16,349540,0
+AZO.US,D,20200508,000000,1032.34,1059.693,1017.26,1057.9,203801,0
+AZO.US,D,20200511,000000,1051.39,1062.8,1036.495,1053.88,315766,0
+AZO.US,D,20200512,000000,1061,1068.99,1044.635,1046.58,275245,0
+AZO.US,D,20200513,000000,1048.76,1058.02,1024.24,1044.1,317997,0
+AZO.US,D,20200514,000000,1029.69,1061.65,1023.06,1055.58,229289,0
+AZO.US,D,20200515,000000,1049.25,1083.06,1049.25,1074.98,235691,0
+AZO.US,D,20200518,000000,1097.51,1124.08,1083,1083,309447,0
+AZO.US,D,20200519,000000,1117.67,1117.67,1091.83,1104.41,287325,0
+AZO.US,D,20200520,000000,1116.37,1142.99,1105.02,1113.01,317394,0
+AZO.US,D,20200521,000000,1111.83,1113.2483,1094.76,1104.47,187248,0
+AZO.US,D,20200522,000000,1106.69,1124.94,1088.13,1122.94,246622,0
+AZO.US,D,20200526,000000,1167.57,1178.19,1115,1123.2,531071,0
+AZO.US,D,20200527,000000,1140,1165.67,1110.01,1164.42,325502,0
+AZO.US,D,20200528,000000,1171.4,1171.4,1138.42,1147.55,288578,0
+AZO.US,D,20200529,000000,1141.28,1160,1137.195,1147.86,330366,0
+AZO.US,D,20200601,000000,1145.48,1153.24,1135.65,1138.2,175661,0
+AZO.US,D,20200602,000000,1138.76,1140.015,1120,1125.99,290325,0
+AZO.US,D,20200603,000000,1127.39,1165.05,1127.39,1150.46,183256,0
+AZO.US,D,20200604,000000,1141.34,1149.62,1124.24,1134.8,339270,0
+AZO.US,D,20200605,000000,1155.22,1157.98,1133.7,1153.93,215032,0
+AZO.US,D,20200608,000000,1140.45,1163.38,1136.15,1143.8,182925,0
+AZO.US,D,20200609,000000,1138.19,1150.22,1131.785,1144.76,182144,0
+AZO.US,D,20200610,000000,1144.02,1150.48,1122,1126.88,210745,0
+AZO.US,D,20200611,000000,1109.17,1127.26,1090.97,1095.7,277549,0
+AZO.US,D,20200612,000000,1119,1119,1082.02,1100.51,284074,0
+AZO.US,D,20200615,000000,1077.41,1124.445,1074.45,1118.66,217871,0
+AZO.US,D,20200616,000000,1145.28,1160,1121.84,1139.7,292024,0
+AZO.US,D,20200617,000000,1144.98,1156.27,1129.945,1147.36,247864,0
+AZO.US,D,20200618,000000,1140.85,1148.08,1128.19,1140.06,238574,0
+AZO.US,D,20200619,000000,1159.37,1159.37,1121.74,1130.6,330254,0
+AZO.US,D,20200622,000000,1130,1146.67,1120.02,1139.68,217791,0
+AZO.US,D,20200623,000000,1144.66,1149.165,1133.315,1135.02,173470,0
+AZO.US,D,20200624,000000,1129.01,1129.01,1098.82,1100.21,229477,0
+AZO.US,D,20200625,000000,1096.71,1108.1,1081.54,1103.3,168031,0
+AZO.US,D,20200626,000000,1099.9,1111.2,1097.86,1104.93,335809,0
+AZO.US,D,20200629,000000,1116.13,1129.71,1098.7275,1127.92,199041,0
+AZO.US,D,20200630,000000,1128.1,1135.8,1111.58,1128.12,174150,0
+AZO.US,D,20200701,000000,1125.22,1139,1108,1130.48,251183,0
+AZO.US,D,20200702,000000,1139.82,1152.96,1135.35,1148.97,249810,0
+AZO.US,D,20200706,000000,1157.57,1160,1133.62,1137.38,230334,0
+AZO.US,D,20200707,000000,1137.3,1145.21,1127.45,1128.58,138616,0
+AZO.US,D,20200708,000000,1127.49,1130.85,1104.01,1117.98,157498,0
+AZO.US,D,20200709,000000,1116.32,1116.32,1095,1107.76,118604,0
+AZO.US,D,20200710,000000,1106.21,1114.63,1090.12,1113.59,160097,0
+AZO.US,D,20200713,000000,1119.99,1131.59,1106.3,1108.33,162887,0
+AZO.US,D,20200714,000000,1108.21,1137.62,1107.33,1133.37,218479,0
+AZO.US,D,20200715,000000,1145.96,1156.16,1141.5,1149.23,295903,0
+AZO.US,D,20200716,000000,1150.07,1158.03,1147.55,1149.32,154116,0
+AZO.US,D,20200717,000000,1156.85,1158.69,1136.115,1157.3,139148,0
+AZO.US,D,20200720,000000,1157.38,1163.8,1145.37,1156.12,113689,0
+AZO.US,D,20200721,000000,1153.74,1164.165,1146.12,1155.77,143611,0
+AZO.US,D,20200722,000000,1159.9,1175.97,1159.9,1168.98,212070,0
+AZO.US,D,20200723,000000,1178.03,1179.41,1159.965,1168.46,162226,0
+AZO.US,D,20200724,000000,1168.29,1178.5499,1162.05,1168.59,136086,0
+AZO.US,D,20200727,000000,1169.15,1179.78,1162.085,1170.8,228656,0
+AZO.US,D,20200728,000000,1171.08,1180,1164.77,1166.15,142134,0
+AZO.US,D,20200729,000000,1169.87,1185.1,1163.995,1179.55,187657,0
+AZO.US,D,20200730,000000,1193.93,1230.54,1193.93,1209.75,253263,0
+AZO.US,D,20200731,000000,1210.58,1210.58,1190.217,1207.42,181763,0
+AZO.US,D,20200803,000000,1212.69,1217.25,1199.81,1206.9,158451,0
+AZO.US,D,20200804,000000,1203.73,1224.95,1191.72,1206.04,132887,0
+AZO.US,D,20200805,000000,1209.31,1209.35,1192.61,1192.61,236145,0
+AZO.US,D,20200806,000000,1181.7,1194.97,1177.42,1178.37,157699,0
+AZO.US,D,20200807,000000,1178.37,1184.95,1170.22,1182.22,200916,0
+AZO.US,D,20200810,000000,1185.26,1186.88,1169.135,1174.72,128558,0
+AZO.US,D,20200811,000000,1179.2,1182.8699,1160.78,1171.56,162751,0
+AZO.US,D,20200812,000000,1176.85,1193.79,1174.45,1188.37,167012,0
+AZO.US,D,20200813,000000,1183.36,1190.92,1177.31,1187.14,103893,0
+AZO.US,D,20200814,000000,1190.07,1207.18,1190,1196.05,124074,0
+AZO.US,D,20200817,000000,1199.01,1210.65,1198.65,1207.75,236890,0
+AZO.US,D,20200818,000000,1215.7,1227.27,1203.66,1211.81,252182,0
+AZO.US,D,20200819,000000,1213.57,1221.48,1200.355,1210,131457,0
+AZO.US,D,20200820,000000,1204.86,1213.23,1196.3325,1203.5,120485,0
+AZO.US,D,20200821,000000,1206.07,1211.31,1200.94,1209.07,143442,0
+AZO.US,D,20200824,000000,1211.61,1219.13,1201.45,1209.93,143212,0
+AZO.US,D,20200825,000000,1209.93,1213.98,1188.435,1201.66,132616,0
+AZO.US,D,20200826,000000,1198.43,1208.48,1188.695,1198.01,152803,0
+AZO.US,D,20200827,000000,1203.17,1204.46,1193.8,1195.89,136072,0
+AZO.US,D,20200828,000000,1193.11,1199.715,1178.79,1189.12,152613,0
+AZO.US,D,20200831,000000,1188.68,1200.85,1175.915,1196.31,226333,0
+AZO.US,D,20200901,000000,1198.35,1223.475,1193.9,1222.43,225425,0
+AZO.US,D,20200902,000000,1227.64,1267.93,1225.62,1250.35,216054,0
+AZO.US,D,20200903,000000,1245.07,1246.89,1205.15,1215.7,166244,0
+AZO.US,D,20200904,000000,1216.55,1222.18,1194.65,1206.79,157763,0
+AZO.US,D,20200908,000000,1204.78,1224.3,1196.43,1211.49,159753,0
+AZO.US,D,20200909,000000,1216.98,1247.16,1212.76,1233,199913,0
+AZO.US,D,20200910,000000,1235.68,1238.13,1208.55,1216.04,172183,0
+AZO.US,D,20200911,000000,1222.66,1240.89,1216.72,1234.45,150458,0
+AZO.US,D,20200914,000000,1248.96,1251.81,1232.25,1241.66,163472,0
+AZO.US,D,20200915,000000,1247.73,1251.31,1239.895,1242.95,110982,0
+AZO.US,D,20200916,000000,1250.56,1251.26,1225.91,1229.23,200939,0
+AZO.US,D,20200917,000000,1229,1230,1214.49,1224.12,176700,0
+AZO.US,D,20200918,000000,1214.81,1224.04,1188.475,1205.28,364080,0
+AZO.US,D,20200921,000000,1196.26,1197.025,1164.8,1186.01,342541,0
+AZO.US,D,20200922,000000,1224.17,1236.005,1155,1166.71,537115,0
+AZO.US,D,20200923,000000,1174.44,1174.44,1128.01,1128.95,428484,0
+AZO.US,D,20200924,000000,1129.11,1145.34,1108.62,1129.63,252110,0
+AZO.US,D,20200925,000000,1121.76,1146.645,1120.55,1135.02,201571,0
+AZO.US,D,20200928,000000,1145.48,1162.5,1140.35,1155.56,211772,0
+AZO.US,D,20200929,000000,1150.78,1167.06,1146.0001,1154.92,175921,0
+AZO.US,D,20200930,000000,1153.64,1183.575,1153.64,1177.64,254889,0
+AZO.US,D,20201001,000000,1181.06,1192.95,1168.19,1181.72,222745,0
+AZO.US,D,20201002,000000,1169.81,1183.76,1158.86,1176.99,137320,0
+AZO.US,D,20201005,000000,1174.17,1191.76,1174.17,1178.27,161142,0
+AZO.US,D,20201006,000000,1180.75,1182.84,1132.12,1138.53,251591,0
+AZO.US,D,20201007,000000,1146.46,1155.3415,1136,1139.99,190985,0
+AZO.US,D,20201008,000000,1146.11,1157.48,1145.92,1150,150832,0
+AZO.US,D,20201009,000000,1156.65,1156.65,1137.08,1137.74,159997,0
+AZO.US,D,20201012,000000,1142.62,1158.72,1129.775,1144.06,218935,0
+AZO.US,D,20201013,000000,1142.21,1170.99,1142.21,1164.59,150041,0
+AZO.US,D,20201014,000000,1192.55,1196.755,1163.375,1169.03,193767,0
+AZO.US,D,20201015,000000,1160,1199.25,1154.28,1193.26,202636,0
+AZO.US,D,20201016,000000,1192.44,1206.445,1184.5,1193.38,250231,0
+AZO.US,D,20201019,000000,1194.53,1199.98,1174.325,1176.42,155893,0
+AZO.US,D,20201020,000000,1177.59,1196.5,1176.72,1178.62,196051,0
+AZO.US,D,20201021,000000,1179.77,1192.465,1174.5501,1178.12,149803,0
+AZO.US,D,20201022,000000,1176.47,1185,1168,1175.55,151421,0
+AZO.US,D,20201023,000000,1180.51,1187.0999,1161.465,1183.16,148937,0
+AZO.US,D,20201026,000000,1168.75,1169.4534,1141.785,1152,148776,0
+AZO.US,D,20201027,000000,1155.36,1156.745,1132.3,1133.59,179215,0
+AZO.US,D,20201028,000000,1119.83,1138.665,1112.125,1128.85,241357,0
+AZO.US,D,20201029,000000,1128.5,1142.65,1118.49,1129.76,273852,0
+AZO.US,D,20201030,000000,1128.02,1135.44,1115.355,1128.98,198224,0
+AZO.US,D,20201102,000000,1138.55,1160.8904,1123.96,1141.15,242782,0
+AZO.US,D,20201103,000000,1147.25,1172.44,1127.41,1164.65,290598,0
+AZO.US,D,20201104,000000,1168.1,1184.29,1153.71,1154.02,381927,0
+AZO.US,D,20201105,000000,1170.11,1174.4,1145.94,1149.51,306040,0
+AZO.US,D,20201106,000000,1153.46,1162.61,1137.74,1158.53,245183,0
+AZO.US,D,20201109,000000,1182.84,1204.4,1150.96,1151.39,349318,0
+AZO.US,D,20201110,000000,1151.27,1181.91,1150.05,1170.41,357375,0
+AZO.US,D,20201111,000000,1182.13,1189.16,1171.65,1181.83,318394,0
+AZO.US,D,20201112,000000,1179.83,1185.2,1152.06,1159.73,183938,0
+AZO.US,D,20201113,000000,1160.92,1167.85,1145.9,1155.8,191199,0
+AZO.US,D,20201116,000000,1164.28,1164.28,1137.57,1146.02,346738,0
+AZO.US,D,20201117,000000,1135.8,1135.8463,1111.69,1124.21,293742,0
+AZO.US,D,20201118,000000,1118.78,1151.24,1118.78,1131.65,182410,0
+AZO.US,D,20201119,000000,1129.32,1136.985,1114.675,1133.76,244492,0
+AZO.US,D,20201120,000000,1133.5,1137.54,1112.01,1114.2,187948,0
+AZO.US,D,20201123,000000,1114.07,1123.62,1106.745,1113.41,237326,0
+AZO.US,D,20201124,000000,1123.44,1152.31,1112.48,1135.79,247822,0
+AZO.US,D,20201125,000000,1137.39,1141.23,1120.55,1129.6,194236,0
+AZO.US,D,20201127,000000,1127.54,1141.34,1118.28,1119.24,109731,0
+AZO.US,D,20201130,000000,1114.81,1141.98,1106.615,1137.65,272502,0
+AZO.US,D,20201201,000000,1148.23,1170.82,1140.33,1164.84,260254,0
+AZO.US,D,20201202,000000,1157.95,1158.88,1130.33,1152.22,283331,0
+AZO.US,D,20201203,000000,1147.08,1160.41,1144,1154.01,181404,0
+AZO.US,D,20201204,000000,1150.88,1165.0046,1150.7925,1162.63,208374,0
+AZO.US,D,20201207,000000,1169.9,1172.58,1141.63,1157.18,403009,0
+AZO.US,D,20201208,000000,1128,1138,1086.73,1095.99,789601,0
+AZO.US,D,20201209,000000,1107.17,1146.4,1098.69,1136.67,705648,0
+AZO.US,D,20201210,000000,1127.57,1147.84,1122.47,1137.85,335260,0
+AZO.US,D,20201211,000000,1146.11,1163.1,1137,1155.3,329659,0
+AZO.US,D,20201214,000000,1159.63,1182.41,1142.74,1151.13,346187,0
+AZO.US,D,20201215,000000,1157.33,1182.4394,1150.14,1179.37,350063,0
+AZO.US,D,20201216,000000,1186.25,1210.15,1180.61,1190.5,331008,0
+AZO.US,D,20201217,000000,1196.51,1208.13,1172.45,1180.89,315440,0
+AZO.US,D,20201218,000000,1180.68,1190.17,1174.78,1181.9,443420,0
+AZO.US,D,20201221,000000,1177.17,1196.185,1166.21,1192.91,249753,0
+AZO.US,D,20201222,000000,1192.04,1196.06,1177.65,1190.19,205064,0
+AZO.US,D,20201223,000000,1187.72,1205.6399,1179.55,1192.99,180301,0
+AZO.US,D,20201224,000000,1195.94,1208.01,1187.13,1204.22,82345,0
+AZO.US,D,20201228,000000,1210.48,1220.98,1186.73,1192.62,214188,0
+AZO.US,D,20201229,000000,1192.36,1197.37,1172.41,1177.12,213824,0
+AZO.US,D,20201230,000000,1177.61,1188.305,1175.29,1175.87,146096,0
+AZO.US,D,20201231,000000,1173.58,1187.47,1169.01,1185.44,168568,0
+AZO.US,D,20210104,000000,1183.56,1190.9,1166.6401,1180.4,277574,0
+AZO.US,D,20210105,000000,1175.84,1188.45,1164.16,1180.35,185261,0
+AZO.US,D,20210106,000000,1175.34,1231.765,1175.34,1229.7,270199,0
+AZO.US,D,20210107,000000,1228.27,1249.02,1218.72,1246.04,216054,0
+AZO.US,D,20210108,000000,1248.76,1257.53,1240.88,1252.92,208817,0
+AZO.US,D,20210111,000000,1248.59,1269.33,1246.72,1265.46,207743,0
+AZO.US,D,20210112,000000,1265.84,1297.82,1264.5,1282.15,256258,0
+AZO.US,D,20210113,000000,1276.96,1279.07,1253.18,1259.44,237305,0
+AZO.US,D,20210114,000000,1265.88,1266.54,1242.34,1248.02,184055,0
+AZO.US,D,20210115,000000,1242.97,1249.36,1238.13,1248.33,257431,0
+AZO.US,D,20210119,000000,1248,1251.73,1230.19,1238.29,230836,0
+AZO.US,D,20210120,000000,1239.17,1244.535,1226.24,1239.98,168792,0
+AZO.US,D,20210121,000000,1239.34,1251.365,1236.345,1246.41,204567,0
+AZO.US,D,20210122,000000,1241.39,1241.39,1225.37,1227.16,181321,0
+AZO.US,D,20210125,000000,1227,1227.01,1179.79,1196.04,322572,0
+AZO.US,D,20210126,000000,1200.26,1203.045,1177,1194.55,251387,0
+AZO.US,D,20210127,000000,1184.75,1189.56,1116,1137.21,555001,0
+AZO.US,D,20210128,000000,1137.29,1162.21,1133.18,1146.64,402370,0
+AZO.US,D,20210129,000000,1145,1147.03,1111.71,1118.37,349121,0
+AZO.US,D,20210201,000000,1125,1168.48,1122.24,1159.33,292693,0
+AZO.US,D,20210202,000000,1160.16,1206.21,1160.16,1193.67,242524,0
+AZO.US,D,20210203,000000,1187.84,1203.395,1181.01,1194.6,160540,0
+AZO.US,D,20210204,000000,1200,1224.89,1198.81,1220.39,207413,0
+AZO.US,D,20210205,000000,1230.51,1232.83,1215.39,1220.43,230950,0
+AZO.US,D,20210208,000000,1220.43,1234.27,1219.71,1224.95,161199,0
+AZO.US,D,20210209,000000,1224.6,1237.89,1217.3911,1224.32,198691,0
+AZO.US,D,20210210,000000,1235.16,1235.24,1211.14,1212.67,205039,0
+AZO.US,D,20210211,000000,1210.97,1218.21,1139.18,1150.42,366368,0
+AZO.US,D,20210212,000000,1151.12,1166.33,1143.33,1146.65,191141,0
+AZO.US,D,20210216,000000,1143,1181.65,1143,1173.32,225236,0
+AZO.US,D,20210217,000000,1165.37,1200.47,1165.37,1192.97,184811,0
+AZO.US,D,20210218,000000,1190.45,1217.68,1185.37,1211.29,187423,0
+AZO.US,D,20210219,000000,1212.34,1222.5,1198.314,1205.73,208151,0
+AZO.US,D,20210222,000000,1207.47,1207.47,1183.8,1188.59,260859,0
+AZO.US,D,20210223,000000,1195.31,1197.22,1175.105,1185.19,221002,0
+AZO.US,D,20210224,000000,1182.23,1194.02,1168.0602,1189.86,217819,0
+AZO.US,D,20210225,000000,1185.62,1199.88,1155.67,1160.57,300549,0
+AZO.US,D,20210226,000000,1170.04,1184,1159.45,1159.92,352993,0
+AZO.US,D,20210301,000000,1173.8,1180.95,1164.41,1169.39,339710,0
+AZO.US,D,20210302,000000,1184.9,1200,1146.95,1180,380081,0
+AZO.US,D,20210303,000000,1184.01,1191.68,1150.76,1179.74,351233,0
+AZO.US,D,20210304,000000,1178.2,1189.19,1145.155,1168.44,314609,0
+AZO.US,D,20210305,000000,1174.68,1225.69,1168,1220.25,271245,0
+AZO.US,D,20210308,000000,1220,1251.75,1220,1241.11,247220,0
+AZO.US,D,20210309,000000,1254.63,1256.945,1222.42,1222.49,194500,0
+AZO.US,D,20210310,000000,1230.56,1263.76,1213.79,1256,260753,0
+AZO.US,D,20210311,000000,1255.98,1276.9,1246.56,1261.93,228185,0
+AZO.US,D,20210312,000000,1268.04,1290.63,1266.285,1285.52,210581,0
+AZO.US,D,20210315,000000,1283.44,1297.05,1274.48,1295.22,171445,0
+AZO.US,D,20210316,000000,1294.54,1303.25,1279.41,1299,260121,0
+AZO.US,D,20210317,000000,1306.3,1307.225,1285.22,1290.94,287829,0
+AZO.US,D,20210318,000000,1286.92,1313.805,1286.79,1303.58,224135,0
+AZO.US,D,20210319,000000,1299.26,1339.87,1293.05,1324.76,526346,0
+AZO.US,D,20210322,000000,1325.95,1343.915,1325.61,1341.22,262679,0
+AZO.US,D,20210323,000000,1343.06,1354.18,1322.745,1323.57,235833,0
+AZO.US,D,20210324,000000,1330.56,1363.625,1329.2096,1353.49,283655,0
+AZO.US,D,20210325,000000,1349.47,1378.2,1343.31,1374.41,301304,0
+AZO.US,D,20210326,000000,1374.26,1424.01,1370.79,1413.73,289128,0
+AZO.US,D,20210329,000000,1416.84,1440.55,1409.94,1432.28,251696,0
+AZO.US,D,20210330,000000,1432.28,1446.2448,1405.28,1425.36,228253,0
+AZO.US,D,20210331,000000,1429.83,1429.83,1402.202,1404.3,224241,0
+AZO.US,D,20210401,000000,1407.92,1422.91,1397.2,1418.84,164707,0
+AZO.US,D,20210405,000000,1425,1431.93,1413.06,1415.88,148706,0
+AZO.US,D,20210406,000000,1410.53,1441,1409.04,1431.85,208121,0
+AZO.US,D,20210407,000000,1438.08,1439.96,1414.23,1423.27,168828,0
+AZO.US,D,20210408,000000,1421.22,1423.315,1408.12,1417.15,137925,0
+AZO.US,D,20210409,000000,1422.27,1441.89,1409.73,1438.5,240023,0
+AZO.US,D,20210412,000000,1439.8,1458.18,1433.49,1454.19,207868,0
+AZO.US,D,20210413,000000,1454.91,1454.91,1430.5,1435.91,147809,0
+AZO.US,D,20210414,000000,1437.85,1455.36,1424.1,1450.89,171197,0
+AZO.US,D,20210415,000000,1451.01,1470.93,1450.72,1467.44,108080,0
+AZO.US,D,20210416,000000,1475.84,1499.74,1468.8829,1495.84,237595,0
+AZO.US,D,20210419,000000,1495.74,1516.59,1494.2,1504.3,149850,0
+AZO.US,D,20210420,000000,1512.35,1524.98,1501.69,1514.11,161042,0
+AZO.US,D,20210421,000000,1500.97,1515.87,1483.55,1486.89,199865,0
+AZO.US,D,20210422,000000,1488.61,1490.73,1465.095,1478.87,181600,0
+AZO.US,D,20210423,000000,1487.02,1487.02,1451.77,1471.35,178192,0
+AZO.US,D,20210426,000000,1466.52,1467.001,1443.18,1443.88,169782,0
+AZO.US,D,20210427,000000,1451.33,1462.16,1441.7,1455.79,188348,0
+AZO.US,D,20210428,000000,1464.25,1478.85,1453.14,1460,171796,0
+AZO.US,D,20210429,000000,1468.27,1478.5625,1452.065,1474.96,190344,0
+AZO.US,D,20210430,000000,1472.45,1477.805,1463.34,1464.12,201507,0
+AZO.US,D,20210503,000000,1475.6,1488.24,1467.46,1475.83,141018,0
+AZO.US,D,20210504,000000,1479.86,1488.49,1469.86,1477,210203,0
+AZO.US,D,20210505,000000,1481.01,1481.01,1457.585,1472.11,129105,0
+AZO.US,D,20210506,000000,1478,1493.0088,1474.84,1488.85,179989,0
+AZO.US,D,20210507,000000,1491.47,1510.08,1480.26,1507.2,161864,0
+AZO.US,D,20210510,000000,1513.17,1542.3,1507.28,1519.62,187083,0
+AZO.US,D,20210511,000000,1513.89,1516.11,1478.68,1495.13,193194,0
+AZO.US,D,20210512,000000,1505.25,1519.76,1488.88,1495.88,267790,0
+AZO.US,D,20210513,000000,1495.19,1541.26,1495.19,1533.76,180894,0
+AZO.US,D,20210514,000000,1538.09,1539.45,1501.7,1527.58,138985,0
+AZO.US,D,20210517,000000,1529.41,1540.27,1523.335,1531.89,138605,0
+AZO.US,D,20210518,000000,1532.09,1538.95,1509.3,1510.87,160181,0
+AZO.US,D,20210519,000000,1500.29,1502.48,1458.62,1466.82,220897,0
+AZO.US,D,20210520,000000,1466.8,1488.64,1466.62,1471.77,139937,0
+AZO.US,D,20210521,000000,1475.01,1487.17,1452.745,1460.26,283096,0
+AZO.US,D,20210524,000000,1461.03,1472.16,1442.24,1448.4,251226,0
+AZO.US,D,20210525,000000,1453.6,1455,1411.23,1420.56,432773,0
+AZO.US,D,20210526,000000,1415.61,1419.02,1388.85,1410,287199,0
+AZO.US,D,20210527,000000,1420.64,1425.52,1406.06,1411.22,237122,0
+AZO.US,D,20210528,000000,1408,1422.48,1405.53,1406.6,175351,0
+AZO.US,D,20210601,000000,1414.81,1415.72,1398.02,1410.85,198016,0
+AZO.US,D,20210602,000000,1419.61,1419.61,1400,1404.67,160826,0
+AZO.US,D,20210603,000000,1391.91,1401.21,1388.9,1392.2,174581,0
+AZO.US,D,20210604,000000,1397.04,1397.04,1367.96,1387.21,192710,0
+AZO.US,D,20210607,000000,1381.38,1394.915,1373.48,1384.65,215162,0
+AZO.US,D,20210608,000000,1384.35,1399.925,1375.06,1393.13,173044,0
+AZO.US,D,20210609,000000,1393.19,1394.8,1381.47,1386.85,134134,0
+AZO.US,D,20210610,000000,1390.24,1392.54,1371.14,1374.53,209990,0
+AZO.US,D,20210611,000000,1378.82,1395.66,1376.225,1394.61,157318,0
+AZO.US,D,20210614,000000,1394.77,1399.06,1374.53,1385.99,174965,0
+AZO.US,D,20210615,000000,1390.14,1404.22,1377.03,1403.04,191667,0
+AZO.US,D,20210616,000000,1398.26,1402.6,1383.97,1390.47,156576,0
+AZO.US,D,20210617,000000,1397.47,1397.47,1374.13,1390.9,171319,0
+AZO.US,D,20210618,000000,1376.77,1398.23,1376.77,1386.28,329608,0
+AZO.US,D,20210621,000000,1400,1419.59,1399.61,1415.6,160236,0
+AZO.US,D,20210622,000000,1418.6,1440.055,1411.4,1434.5,169135,0
+AZO.US,D,20210623,000000,1436.54,1449.95,1418.26,1443.03,174267,0
+AZO.US,D,20210624,000000,1447.2,1459.55,1441.835,1454.55,178926,0
+AZO.US,D,20210625,000000,1454.87,1486.21,1454.555,1479.27,439077,0
+AZO.US,D,20210628,000000,1479.21,1498.44,1472.31,1496.16,181762,0
+AZO.US,D,20210629,000000,1500,1503.3,1486.97,1491.7,151050,0
+AZO.US,D,20210630,000000,1496,1504.37,1488.04,1492.22,154935,0
+AZO.US,D,20210701,000000,1497.65,1528.78,1494.97,1525.73,182711,0
+AZO.US,D,20210702,000000,1525.81,1551.49,1525.81,1549.45,144508,0
+AZO.US,D,20210706,000000,1546.85,1554.9,1535.82,1542.25,193036,0
+AZO.US,D,20210707,000000,1536.36,1552.6,1535.21,1549.29,156044,0
+AZO.US,D,20210708,000000,1534.08,1546.545,1524.445,1537.48,132053,0
+AZO.US,D,20210709,000000,1556.14,1566.16,1545.3,1564.53,177502,0
+AZO.US,D,20210712,000000,1563.26,1585.305,1556.6,1577.55,163207,0
+AZO.US,D,20210713,000000,1573.04,1579.45,1552.44,1557.36,156369,0
+AZO.US,D,20210714,000000,1558.34,1582.41,1554.98,1579.97,122754,0
+AZO.US,D,20210715,000000,1574.15,1599.81,1573.1345,1597.08,165045,0
+AZO.US,D,20210716,000000,1600,1612.325,1593.49,1605.3,141906,0
+AZO.US,D,20210719,000000,1606.04,1612,1571.48,1584.57,181894,0
+AZO.US,D,20210720,000000,1587.76,1611.55,1587.76,1601.75,167705,0
+AZO.US,D,20210721,000000,1602.96,1608.9799,1579.38,1591.25,142204,0
+AZO.US,D,20210722,000000,1591.84,1599.9999,1580.91,1593.9,148027,0
+AZO.US,D,20210723,000000,1598,1632.805,1591.425,1632.13,118758,0
+AZO.US,D,20210726,000000,1629.88,1633.8,1614.97,1622.16,148984,0
+AZO.US,D,20210727,000000,1615.02,1628.21,1600.85,1624.95,130803,0
+AZO.US,D,20210728,000000,1629.48,1631.2082,1606.97,1608.6,110286,0
+AZO.US,D,20210729,000000,1615.68,1633.51,1594.05,1625.91,142304,0
+AZO.US,D,20210730,000000,1623.87,1631,1614.01,1623.57,132154,0
+AZO.US,D,20210802,000000,1633.44,1638.31,1609.55,1634.01,150286,0
+AZO.US,D,20210803,000000,1628.42,1666.63,1628.42,1660.11,137818,0
+AZO.US,D,20210804,000000,1661.89,1663.75,1634.39,1644.9,139148,0
+AZO.US,D,20210805,000000,1654.17,1658.025,1625.73,1639.61,109131,0
+AZO.US,D,20210806,000000,1637.73,1646.68,1626.17,1629.85,112543,0
+AZO.US,D,20210809,000000,1632.15,1636.6,1612.13,1616.74,108973,0
+AZO.US,D,20210810,000000,1618.83,1643.9759,1613.79,1632.82,162966,0
+AZO.US,D,20210811,000000,1634.06,1650.04,1633.3669,1637.19,103982,0
+AZO.US,D,20210812,000000,1636.23,1639.23,1619.02,1630.5,130176,0
+AZO.US,D,20210813,000000,1630.11,1634.635,1609.04,1612.61,118821,0
+AZO.US,D,20210816,000000,1610,1635.64,1607.13,1633.07,140977,0
+AZO.US,D,20210817,000000,1627.46,1630,1599.71,1616.47,133451,0
+AZO.US,D,20210818,000000,1614.85,1632.32,1607.39,1613.8,114774,0
+AZO.US,D,20210819,000000,1601.57,1641.277,1600.0001,1632.64,106794,0
+AZO.US,D,20210820,000000,1637.41,1653.87,1630.99,1640.76,154582,0
+AZO.US,D,20210823,000000,1643.59,1656.29,1617.45,1622.98,120312,0
+AZO.US,D,20210824,000000,1615.97,1624.29,1594.71,1599.98,150326,0
+AZO.US,D,20210825,000000,1597.42,1617.215,1588.735,1613.41,123335,0
+AZO.US,D,20210826,000000,1607.94,1607.94,1586.79,1588.9,151104,0
+AZO.US,D,20210827,000000,1578.59,1578.59,1544.31,1548.49,231367,0
+AZO.US,D,20210830,000000,1555.75,1562.88,1544.01,1555.71,166699,0
+AZO.US,D,20210831,000000,1551.02,1559.9499,1540.41,1549.15,250950,0
+AZO.US,D,20210901,000000,1553.09,1553.58,1530.02,1540.09,207214,0
+AZO.US,D,20210902,000000,1538.56,1545.6,1503.3,1520.65,213248,0
+AZO.US,D,20210903,000000,1516.38,1540.335,1508.86,1537.25,149610,0
+AZO.US,D,20210907,000000,1529.99,1545.38,1522.96,1526.22,131339,0
+AZO.US,D,20210908,000000,1529.19,1558.06,1521.006,1556.35,152207,0
+AZO.US,D,20210909,000000,1557.23,1564.7,1547.3225,1551.89,119284,0
+AZO.US,D,20210910,000000,1557.92,1567.37,1548.85,1550.56,117305,0
+AZO.US,D,20210913,000000,1548.63,1561.2,1540.98,1553.1,179453,0
+AZO.US,D,20210914,000000,1563.64,1565.96,1550.605,1563.77,164137,0
+AZO.US,D,20210915,000000,1568.52,1597.88,1552.645,1596.72,155690,0
+AZO.US,D,20210916,000000,1605.45,1616.165,1591.051,1607.42,135824,0
+AZO.US,D,20210917,000000,1602.66,1619.81,1592.58,1592.88,263158,0
+AZO.US,D,20210920,000000,1583.62,1597.6299,1559.43,1585.16,221302,0
+AZO.US,D,20210921,000000,1616,1660,1605.97,1643.07,287742,0
+AZO.US,D,20210922,000000,1655,1694.27,1642.0501,1683.76,238882,0
+AZO.US,D,20210923,000000,1692.39,1704.02,1675,1687.79,210191,0
+AZO.US,D,20210924,000000,1660,1703,1660,1694.83,218489,0
+AZO.US,D,20210927,000000,1692.4,1702.55,1678.505,1691.33,160547,0
+AZO.US,D,20210928,000000,1694.1,1701.345,1668.92,1688.57,153402,0
+AZO.US,D,20210929,000000,1697.6,1738.78,1688.765,1737,228612,0
+AZO.US,D,20210930,000000,1727.34,1734.005,1679.21,1697.99,327374,0
+AZO.US,D,20211001,000000,1706.77,1706.77,1657.46,1672.28,200602,0
+AZO.US,D,20211004,000000,1663.44,1676.735,1634.34,1642.51,190211,0
+AZO.US,D,20211005,000000,1655.03,1673.27,1639.12,1651.22,169914,0
+AZO.US,D,20211006,000000,1660.19,1679.9225,1647.29,1663.81,205261,0
+AZO.US,D,20211007,000000,1662.28,1690.82,1654.27,1683.73,158041,0
+AZO.US,D,20211008,000000,1681.08,1699.3,1666.71,1681.37,125756,0
+AZO.US,D,20211011,000000,1680.19,1697.47,1674.03,1674.08,109775,0
+AZO.US,D,20211012,000000,1677.31,1679.82,1657.225,1677.29,124794,0
+AZO.US,D,20211013,000000,1675.25,1687.99,1649.59,1683.08,140803,0
+AZO.US,D,20211014,000000,1689.43,1719.97,1685.98,1717.55,147767,0
+AZO.US,D,20211015,000000,1731.96,1741.91,1722.43,1736.03,177277,0
+AZO.US,D,20211018,000000,1733.43,1767.88,1730.35,1758.49,237950,0
+AZO.US,D,20211019,000000,1758.33,1777.92,1753.72,1764.21,174825,0
+AZO.US,D,20211020,000000,1771.27,1791.97,1763.655,1769.05,191511,0
+AZO.US,D,20211021,000000,1781.5,1815.57,1780.72,1807.68,185237,0
+AZO.US,D,20211022,000000,1811.23,1840.55,1793.5,1832.89,175232,0
+AZO.US,D,20211025,000000,1839.21,1844.99,1812.23,1821.09,142482,0
+AZO.US,D,20211026,000000,1828.3,1833,1812.1,1826,138954,0
+AZO.US,D,20211027,000000,1824.88,1837.54,1817.84,1825.86,138189,0
+AZO.US,D,20211028,000000,1825.27,1831.385,1775.45,1780.1,203702,0
+AZO.US,D,20211029,000000,1779.73,1796.92,1772.035,1784.84,232311,0
+AZO.US,D,20211101,000000,1794.05,1801,1767.52,1779.44,177025,0
+AZO.US,D,20211102,000000,1785.28,1802.95,1779,1788.15,180923,0
+AZO.US,D,20211103,000000,1791.27,1799.31,1768.72,1791.68,140086,0
+AZO.US,D,20211104,000000,1799.38,1832.49,1794.76,1809.05,145931,0
+AZO.US,D,20211105,000000,1822.37,1830,1802.27,1817.94,116087,0
+AZO.US,D,20211108,000000,1826.55,1834.995,1799.09,1820.93,140079,0
+AZO.US,D,20211109,000000,1824.9,1868.685,1814.32,1866.38,190516,0
+AZO.US,D,20211110,000000,1863.21,1897.52,1863.21,1881.42,195606,0
+AZO.US,D,20211111,000000,1878.59,1904,1876.11,1886.89,129487,0
+AZO.US,D,20211112,000000,1896.45,1904.8399,1880.18,1886.23,120512,0
+AZO.US,D,20211115,000000,1895.24,1921.365,1886.09,1911.84,153194,0
+AZO.US,D,20211116,000000,1907.16,1941.36,1905.08,1911.28,140307,0
+AZO.US,D,20211117,000000,1920,1922.345,1892.5,1893.84,122427,0
+AZO.US,D,20211118,000000,1893.84,1893.84,1873.235,1875.85,138530,0
+AZO.US,D,20211119,000000,1886.9,1886.9,1856.985,1859.68,206673,0
+AZO.US,D,20211122,000000,1860.28,1875.885,1851.375,1864.88,114403,0
+AZO.US,D,20211123,000000,1874.15,1883.78,1849.57,1880.1,119331,0
+AZO.US,D,20211124,000000,1866.32,1870.44,1852,1855.05,122927,0
+AZO.US,D,20211126,000000,1836.51,1843.14,1806.89,1814.18,90605,0
+AZO.US,D,20211129,000000,1828.1,1855.43,1815.82,1838.69,137302,0
+AZO.US,D,20211130,000000,1835,1852.8,1812.97,1817.07,218350,0
+AZO.US,D,20211201,000000,1835.57,1861.15,1806.83,1806.83,139015,0
+AZO.US,D,20211202,000000,1817.59,1873.86,1816.015,1868.29,146950,0
+AZO.US,D,20211203,000000,1875.46,1897.88,1855.14,1863,175547,0
+AZO.US,D,20211206,000000,1877.81,1886.01,1858.23,1879.99,178675,0
+AZO.US,D,20211207,000000,1914.37,2028.66,1890.705,2023.57,280428,0
+AZO.US,D,20211208,000000,2013.76,2019.965,1940.6,1988.86,251101,0
+AZO.US,D,20211209,000000,1978.23,2008.24,1951.86,1965.83,268817,0
+AZO.US,D,20211210,000000,1975.79,2006.67,1958.95,2003.02,161271,0
+AZO.US,D,20211213,000000,2001.38,2001.39,1963.63,1986.1,169793,0
+AZO.US,D,20211214,000000,1982.98,2011.21,1971.075,1999.54,158164,0
+AZO.US,D,20211215,000000,1991.47,2053,1983.8,2048.59,166797,0
+AZO.US,D,20211216,000000,2057.01,2065.72,2008.49,2011.22,169985,0
+AZO.US,D,20211217,000000,2016.34,2016.34,1972.87,1996.37,342168,0
+AZO.US,D,20211220,000000,1985.93,1997.84,1941.045,1994.3,170549,0
+AZO.US,D,20211221,000000,2012.1,2012.1,1975,1990.37,124594,0
+AZO.US,D,20211222,000000,1989.63,2028,1989.42,2024.16,92775,0
+AZO.US,D,20211223,000000,2027.04,2039.5083,2007.6,2014.5,103098,0
+AZO.US,D,20211227,000000,2014.98,2047.89,2004.74,2047.06,72457,0
+AZO.US,D,20211228,000000,2048.39,2064.1678,2037.4,2059.94,83936,0
+AZO.US,D,20211229,000000,2067.65,2110,2058.2828,2104.04,100822,0
+AZO.US,D,20211230,000000,2103,2107.21,2076.88,2084.52,76220,0
+AZO.US,D,20211231,000000,2083.69,2107.9,2069.37,2096.39,105669,0
+AZO.US,D,20220103,000000,2077.49,2089.19,2024.5,2045.11,150353,0
+AZO.US,D,20220104,000000,2058.19,2098.39,2046.87,2080.25,148056,0
+AZO.US,D,20220105,000000,2075,2096.9,2031.92,2034.03,196770,0
+AZO.US,D,20220106,000000,2046.84,2075.8,2040.35,2062.49,135524,0
+AZO.US,D,20220107,000000,2044.34,2049.21,2006.295,2014.77,130469,0
+AZO.US,D,20220110,000000,1997.67,2015.01,1960.025,2012.66,147036,0
+AZO.US,D,20220111,000000,2012.66,2025.24,1975.02,2000.98,138969,0
+AZO.US,D,20220112,000000,2010.22,2055.09,2002.76,2052.88,195941,0
+AZO.US,D,20220113,000000,2058.04,2077.07,2042.6,2048.4,114990,0
+AZO.US,D,20220114,000000,2030,2057.7106,2020.122,2033.48,123182,0
+AZO.US,D,20220118,000000,2008.45,2012.76,1953.595,1967.56,178906,0
+AZO.US,D,20220119,000000,1981.09,1991.97,1945.19,1945.89,120504,0
+AZO.US,D,20220120,000000,1957.4,1988.68,1930.22,1932.71,151418,0
+AZO.US,D,20220121,000000,1939.26,1964.5,1932.73,1942.17,171818,0
+AZO.US,D,20220124,000000,1920.66,1979.83,1891.275,1972.13,285185,0
+AZO.US,D,20220125,000000,1960.57,1964.085,1915.145,1930.94,202561,0
+AZO.US,D,20220126,000000,1952.44,1952.44,1876.565,1881.7,242981,0
+AZO.US,D,20220127,000000,1904.69,1927.5,1891.29,1907.73,185356,0
+AZO.US,D,20220128,000000,1912.92,1952.54,1893.02,1951.16,166054,0
+AZO.US,D,20220131,000000,1944.3,1996.37,1944.3,1986.35,243708,0
+AZO.US,D,20220201,000000,1983.06,2014.88,1974.51,2011.57,192582,0
+AZO.US,D,20220202,000000,2032.46,2071.07,2024.5935,2064.18,198052,0
+AZO.US,D,20220203,000000,2040.94,2078.7299,2025.52,2030.17,223807,0
+AZO.US,D,20220204,000000,2024.21,2041.1,1975.36,2018.7,175789,0
+AZO.US,D,20220207,000000,2023.89,2045.525,1989.77,1996.5,182685,0
+AZO.US,D,20220208,000000,1991.88,2047.6,1980.03,2017.01,157061,0
+AZO.US,D,20220209,000000,2035.88,2047.44,1995,2005.31,142229,0
+AZO.US,D,20220210,000000,1944.83,1952.37,1904.835,1939.54,355486,0
+AZO.US,D,20220211,000000,1947.8,1991.58,1940,1949.11,182850,0
+AZO.US,D,20220214,000000,1942.85,1947.16,1906.76,1924.6,190362,0
+AZO.US,D,20220215,000000,1936.77,1938.5787,1913.81,1933.9,152315,0
+AZO.US,D,20220216,000000,1929.99,1947.67,1901.54,1927.47,137443,0
+AZO.US,D,20220217,000000,1919.81,1933.1075,1885,1893.11,133389,0
+AZO.US,D,20220218,000000,1886.64,1931.97,1886.64,1920.01,122028,0
+AZO.US,D,20220222,000000,1914.08,1927.66,1842.13,1850.9,182710,0
+AZO.US,D,20220223,000000,1860.99,1863.825,1781.8,1794.28,221610,0
+AZO.US,D,20220224,000000,1759.02,1799.73,1759.02,1794.77,215237,0
+AZO.US,D,20220225,000000,1811.98,1869.9287,1795.52,1864.63,187211,0
+AZO.US,D,20220228,000000,1829.69,1875,1825.06,1863.39,294628,0
+AZO.US,D,20220301,000000,1880,1953.96,1760,1817.06,394381,0
+AZO.US,D,20220302,000000,1819.99,1891.52,1818.4801,1878.77,243601,0
+AZO.US,D,20220303,000000,1879.53,1895.68,1837.97,1885.35,162887,0
+AZO.US,D,20220304,000000,1870.63,1897.21,1856.73,1891.36,167169,0
+AZO.US,D,20220307,000000,1878.71,1903.04,1848.85,1860.3,234348,0
+AZO.US,D,20220308,000000,1860.39,1907.12,1836.61,1849.12,186857,0
+AZO.US,D,20220309,000000,1896.04,1903.505,1867.3801,1884.56,172044,0
+AZO.US,D,20220310,000000,1865.83,1870.91,1844.3714,1867.9,122591,0
+AZO.US,D,20220311,000000,1870.72,1894.68,1860.44,1864.59,98045,0
+AZO.US,D,20220314,000000,1879.56,1905,1860.08,1869.23,164042,0
+AZO.US,D,20220315,000000,1894.67,1928.38,1891.7,1923.94,181203,0
+AZO.US,D,20220316,000000,1927.04,1975.6,1927.04,1970.74,393425,0
+AZO.US,D,20220317,000000,1962.45,1970.5,1910.34,1945.3,207975,0
+AZO.US,D,20220318,000000,1937.81,1954.37,1881.91,1952.75,308114,0
+AZO.US,D,20220321,000000,1936.14,1960.32,1924.18,1938.69,169097,0
+AZO.US,D,20220322,000000,1958.17,1965.2,1938.75,1946.82,193043,0
+AZO.US,D,20220323,000000,1950,1977.405,1928.71,1972.28,186664,0
+AZO.US,D,20220324,000000,1969.38,2014.41,1945.46,2013.61,161931,0
+AZO.US,D,20220325,000000,2025.36,2043.48,1990.05,2027.29,185656,0
+AZO.US,D,20220328,000000,2025,2034.86,2000.745,2019.54,165563,0
+AZO.US,D,20220329,000000,2050,2082.2,2030.53,2077.73,254142,0
+AZO.US,D,20220330,000000,2067.87,2078,2052.615,2064.08,168690,0
+AZO.US,D,20220331,000000,2066.86,2072.36,2043.99,2044.58,166076,0
+AZO.US,D,20220401,000000,2066.13,2067.305,1971.64,1974.51,214052,0
+AZO.US,D,20220404,000000,1964.1,2017.99,1958.4,2016.38,168323,0
+AZO.US,D,20220405,000000,1992.27,2046.235,1992.27,2041.53,162093,0
+AZO.US,D,20220406,000000,2020.17,2074.99,2019.96,2072.75,168926,0
+AZO.US,D,20220407,000000,2063.51,2160.49,2063.51,2155.59,246845,0
+AZO.US,D,20220408,000000,2162.98,2221.565,2150.9148,2190.56,205058,0
+AZO.US,D,20220411,000000,2199.64,2204.22,2151.62,2158.48,194110,0
+AZO.US,D,20220412,000000,2163.48,2186.39,2152.96,2168.44,143517,0
+AZO.US,D,20220413,000000,2160.05,2172.18,2136.8321,2171.43,132212,0
+AZO.US,D,20220414,000000,2179.44,2193.71,2164.6,2164.6,91080,0
+AZO.US,D,20220418,000000,2152.2,2190.88,2145.08,2174.65,139484,0
+AZO.US,D,20220419,000000,2178.4,2202.03,2169.04,2196.79,121896,0
+AZO.US,D,20220420,000000,2212.76,2267.23,2211.11,2254.03,158755,0
+AZO.US,D,20220421,000000,2261.27,2267.4,2227.1,2233.31,122623,0
+AZO.US,D,20220422,000000,2212.28,2212.59,2155.02,2160.27,149370,0
+AZO.US,D,20220425,000000,2154.88,2204.66,2120.8,2195.68,165904,0
+AZO.US,D,20220426,000000,2180,2229.48,2165.31,2195.94,224835,0
+AZO.US,D,20220427,000000,2193.24,2225,2174,2181.34,152565,0
+AZO.US,D,20220428,000000,2085.88,2085.88,2010.49,2014.44,333760,0
+AZO.US,D,20220429,000000,2006.17,2006.17,1950.14,1955.47,275363,0
+AZO.US,D,20220502,000000,1964.6,2009.99,1963.765,2006.69,188358,0
+AZO.US,D,20220503,000000,2002.48,2014,1962.26,1976.29,141784,0
+AZO.US,D,20220504,000000,1986.06,2054.58,1976.305,2054.58,165052,0
+AZO.US,D,20220505,000000,2039.87,2043.11,1954.395,1973.09,138899,0
+AZO.US,D,20220506,000000,1959,2002.03,1918.42,2000,170611,0
+AZO.US,D,20220509,000000,1971.74,1992.42,1939.84,1951.66,172709,0
+AZO.US,D,20220510,000000,1975.59,1984.41,1921.965,1950.89,162401,0
+AZO.US,D,20220511,000000,1964.34,1974.96,1927.625,1930.98,174753,0
+AZO.US,D,20220512,000000,1940.71,1981.19,1916.4,1954.76,189964,0
+AZO.US,D,20220513,000000,1969.99,2022.6,1960.0725,2001.11,186435,0
+AZO.US,D,20220516,000000,1974.7,2034.1,1970.365,2023.49,133590,0
+AZO.US,D,20220517,000000,2056.15,2056.15,2008.82,2031.87,196964,0
+AZO.US,D,20220518,000000,2002.61,2002.61,1807.91,1839.62,382544,0
+AZO.US,D,20220519,000000,1830,1919.57,1817.73,1889.39,304266,0
+AZO.US,D,20220520,000000,1882.66,1886.53,1703.3203,1771.68,443179,0
+AZO.US,D,20220523,000000,1773.84,1821.13,1759.0968,1805.22,314068,0
+AZO.US,D,20220524,000000,1884.83,1916.76,1780.4,1910.22,403293,0
+AZO.US,D,20220525,000000,1901.95,1978.08,1882.18,1964.66,293220,0
+AZO.US,D,20220526,000000,1986.69,2039.91,1980.88,2028.96,235554,0
+AZO.US,D,20220527,000000,2034,2069.335,2010.01,2055.39,226749,0
+AZO.US,D,20220531,000000,2056.08,2082.07,2033.71,2059.65,244782,0
+AZO.US,D,20220601,000000,2046,2060.395,2035.11,2035.11,153600,0
+AZO.US,D,20220602,000000,2046.59,2062.91,1996.935,2061.3,136912,0
+AZO.US,D,20220603,000000,2044.74,2070.3,2040.72,2058.04,94936,0
+AZO.US,D,20220606,000000,2070.96,2107.43,2051.6,2099.06,149501,0
+AZO.US,D,20220607,000000,2080,2121.72,2065.23,2119.98,120607,0
+AZO.US,D,20220608,000000,2096.21,2120.63,2089.39,2092.35,104611,0
+AZO.US,D,20220609,000000,2082.3,2130.5006,2082.3,2101.15,133526,0
+AZO.US,D,20220610,000000,2066.17,2084.79,2050.7114,2064.46,112958,0
+AZO.US,D,20220613,000000,2031.56,2056.11,2012.0848,2026.66,160110,0
+AZO.US,D,20220614,000000,2024.5,2068.55,2008.045,2033.58,166652,0
+AZO.US,D,20220615,000000,2028,2054.34,1991.06,2013.81,173056,0
+AZO.US,D,20220616,000000,2017.97,2024.18,1968.11,2001.16,201279,0
+AZO.US,D,20220617,000000,1983.99,2005,1959.58,1992.55,412020,0
+AZO.US,D,20220621,000000,2026.24,2037.76,1980.74,2032.12,151464,0
+AZO.US,D,20220622,000000,2043.55,2090.905,2013.275,2071.62,144610,0
+AZO.US,D,20220623,000000,2100,2119.275,2067,2108.64,154109,0
+AZO.US,D,20220624,000000,2127.64,2175.27,2106.98,2158.91,442241,0
+AZO.US,D,20220627,000000,2190,2200.22,2159.45,2169.27,166243,0
+AZO.US,D,20220628,000000,2168,2195.5722,2116.51,2125.33,194177,0
+AZO.US,D,20220629,000000,2127.5,2165.035,2106.265,2140,137986,0
+AZO.US,D,20220630,000000,2131.93,2173.145,2100.095,2149.12,232853,0
+AZO.US,D,20220701,000000,2148.61,2165.06,2114.05,2159.81,110828,0
+AZO.US,D,20220705,000000,2139.72,2160,2103.07,2140.39,185321,0
+AZO.US,D,20220706,000000,2137.46,2182.5,2123.78,2167.54,160454,0
+AZO.US,D,20220707,000000,2170.01,2177.32,2133.115,2168.6,113938,0
+AZO.US,D,20220708,000000,2177.85,2210.1575,2166.58,2182.37,149324,0
+AZO.US,D,20220711,000000,2188.24,2189.23,2160.01,2160.01,129006,0
+AZO.US,D,20220712,000000,2164.89,2190.63,2152.065,2158.6,95965,0
+AZO.US,D,20220713,000000,2155.84,2197.83,2155.84,2174.89,120694,0
+AZO.US,D,20220714,000000,2135.65,2185.1069,2122.655,2175.34,180140,0
+AZO.US,D,20220715,000000,2198.08,2218.85,2169.8676,2215.03,152054,0
+AZO.US,D,20220718,000000,2228.32,2246.405,2180.19,2191.8,132287,0
+AZO.US,D,20220719,000000,2216.78,2224.32,2182.675,2224.32,169671,0
+AZO.US,D,20220720,000000,2224.81,2234.88,2182.79,2194.53,143379,0
+AZO.US,D,20220721,000000,2181.11,2200.25,2115.27,2138.75,247321,0
+AZO.US,D,20220722,000000,2139.89,2163.03,2136.93,2147.62,146705,0
+AZO.US,D,20220725,000000,2148.84,2169.33,2135.355,2144.87,118096,0
+AZO.US,D,20220726,000000,2120.15,2133.17,2078.83,2097.4,202461,0
+AZO.US,D,20220727,000000,2102.86,2144.96,2064.23,2132.67,137540,0
+AZO.US,D,20220728,000000,2127.85,2146.79,2079.69,2130.45,205718,0
+AZO.US,D,20220729,000000,2123.15,2141.54,2108.45,2137.39,156100,0
+AZO.US,D,20220801,000000,2119.53,2170.52,2113.82,2161.36,126171,0
+AZO.US,D,20220802,000000,2164.47,2164.47,2127.235,2153.92,144769,0
+AZO.US,D,20220803,000000,2169.62,2183.365,2113.96,2148.03,128790,0
+AZO.US,D,20220804,000000,2150.91,2191.175,2145.92,2164.13,154047,0
+AZO.US,D,20220805,000000,2152.27,2196.64,2148.935,2195.19,92359,0
+AZO.US,D,20220808,000000,2200.04,2230.64,2200.04,2218.67,90745,0
+AZO.US,D,20220809,000000,2228.19,2241.52,2199.92,2222.51,111212,0
+AZO.US,D,20220810,000000,2249.1,2250.35,2208.825,2223.27,142974,0
+AZO.US,D,20220811,000000,2233.23,2244.105,2219.9,2230.83,101578,0
+AZO.US,D,20220812,000000,2230.61,2259.23,2221.73,2259.18,129362,0
+AZO.US,D,20220815,000000,2259.99,2293.19,2245.05,2285.96,116946,0
+AZO.US,D,20220816,000000,2279.43,2362.24,2279.43,2329.52,191942,0
+AZO.US,D,20220817,000000,2327.87,2354.2,2321.0934,2328.6,169045,0
+AZO.US,D,20220818,000000,2318.07,2353.19,2308.6,2320.09,133540,0
+AZO.US,D,20220819,000000,2320,2340.8429,2310.9284,2332.09,121402,0
+AZO.US,D,20220822,000000,2321.94,2344.59,2309.73,2310.67,118511,0
+AZO.US,D,20220823,000000,2308,2318.64,2287.96,2291.49,97954,0
+AZO.US,D,20220824,000000,2244.13,2246.275,2206.4,2231.81,194274,0
+AZO.US,D,20220825,000000,2223.96,2227.335,2182.08,2223.6,134846,0
+AZO.US,D,20220826,000000,2234.48,2234.48,2162.221,2163.02,118712,0
+AZO.US,D,20220829,000000,2145.07,2186.79,2138.79,2167.36,124786,0
+AZO.US,D,20220830,000000,2167.36,2169.1,2131.9435,2137.02,96402,0
+AZO.US,D,20220831,000000,2132.1,2147.83,2116.68,2119.21,169626,0
+AZO.US,D,20220901,000000,2115.66,2146.64,2110.68,2145.59,133519,0
+AZO.US,D,20220902,000000,2150.83,2160.99,2112.35,2120.88,137234,0
+AZO.US,D,20220906,000000,2121.15,2145.725,2119.08,2130.86,119814,0
+AZO.US,D,20220907,000000,2147.65,2197.86,2144.52,2197.06,130177,0
+AZO.US,D,20220908,000000,2182.91,2200.09,2165.79,2193.25,114757,0
+AZO.US,D,20220909,000000,2195.75,2214.795,2177.63,2199.08,110997,0
+AZO.US,D,20220912,000000,2202.98,2222.17,2202.98,2220.38,137477,0
+AZO.US,D,20220913,000000,2200,2200.2,2133.5,2138.36,152668,0
+AZO.US,D,20220914,000000,2153.24,2153.24,2105.71,2133.01,141484,0
+AZO.US,D,20220915,000000,2146.31,2155.9,2124.79,2144.94,173738,0
+AZO.US,D,20220916,000000,2138.05,2185.13,2126.445,2165.65,263845,0
+AZO.US,D,20220919,000000,2204.37,2220,2065.2869,2097.59,403331,0
+AZO.US,D,20220920,000000,2088.7,2148.15,2082.601,2131.47,253412,0
+AZO.US,D,20220921,000000,2150.51,2172.4,2102.6,2104.02,146901,0
+AZO.US,D,20220922,000000,2102.3,2102.3,2059.35,2082.64,157305,0
+AZO.US,D,20220923,000000,2051.38,2106.42,2050.21,2096.84,187862,0
+AZO.US,D,20220926,000000,2100.48,2135,2091.16,2093.68,198002,0
+AZO.US,D,20220927,000000,2106.44,2130.255,2088.52,2099.5,181812,0
+AZO.US,D,20220928,000000,2120.66,2179.25,2107.66,2169.44,143465,0
+AZO.US,D,20220929,000000,2150.94,2161.62,2131.76,2159.02,125916,0
+AZO.US,D,20220930,000000,2153.93,2165.94,2120,2141.93,171262,0
+AZO.US,D,20221003,000000,2163.35,2205.85,2157.75,2197.71,141255,0
+AZO.US,D,20221004,000000,2206.3,2219.01,2177.7,2205.03,136924,0
+AZO.US,D,20221005,000000,2205.22,2273.64,2184.655,2245.45,162827,0
+AZO.US,D,20221006,000000,2244.36,2258.48,2214.42,2215.88,180124,0
+AZO.US,D,20221007,000000,2213.96,2213.96,2165.86,2174,139676,0
+AZO.US,D,20221010,000000,2175.65,2235.75,2165.05,2233.54,138619,0
+AZO.US,D,20221011,000000,2223.87,2293.86,2223.87,2267.51,182689,0
+AZO.US,D,20221012,000000,2263.81,2271.46,2239.53,2245.99,162058,0
+AZO.US,D,20221013,000000,2225.43,2291.06,2212.64,2282.76,193959,0
+AZO.US,D,20221014,000000,2279.75,2300,2255.17,2255.17,165064,0
+AZO.US,D,20221017,000000,2261,2305,2258.08,2289.79,141297,0
+AZO.US,D,20221018,000000,2311.69,2323.42,2272.02,2306.86,156459,0
+AZO.US,D,20221019,000000,2314.96,2330.07,2283.115,2289.8,133054,0
+AZO.US,D,20221020,000000,2309.31,2309.31,2249.36,2258.83,195601,0
+AZO.US,D,20221021,000000,2250.33,2307.48,2250.33,2301.03,197868,0
+AZO.US,D,20221024,000000,2320.78,2423.8,2320.78,2407.52,209369,0
+AZO.US,D,20221025,000000,2404.62,2463.24,2379.33,2439.89,222313,0
+AZO.US,D,20221026,000000,2424.32,2449.9999,2401.21,2423.68,125002,0
+AZO.US,D,20221027,000000,2443.47,2548.47,2423.71,2521.77,235168,0
+AZO.US,D,20221028,000000,2524.12,2554.665,2495.52,2543.5,209961,0
+AZO.US,D,20221031,000000,2525.97,2560.01,2525.5504,2532.88,188743,0
+AZO.US,D,20221101,000000,2554.52,2554.52,2525.71,2535,130262,0
+AZO.US,D,20221102,000000,2529.99,2541.33,2478.68,2478.68,157661,0
+AZO.US,D,20221103,000000,2473.3,2499.51,2440.02,2478.46,123149,0
+AZO.US,D,20221104,000000,2478.57,2495.925,2432.715,2465.1,155186,0
+AZO.US,D,20221107,000000,2460.52,2524.2,2454.35,2505.01,89803,0
+AZO.US,D,20221108,000000,2503.7,2525.19,2469.63,2495.6,101643,0
+AZO.US,D,20221109,000000,2496.3,2507.045,2464.03,2464.89,108503,0
+AZO.US,D,20221110,000000,2506.34,2511.585,2450.855,2467.66,181588,0
+AZO.US,D,20221111,000000,2461.49,2461.49,2342.045,2408.99,201283,0
+AZO.US,D,20221114,000000,2416.77,2479.27,2400.72,2446.88,142722,0
+AZO.US,D,20221115,000000,2456.69,2459.21,2393.12,2425.6,156763,0
+AZO.US,D,20221116,000000,2382.88,2480.1489,2382.88,2450.51,161905,0
+AZO.US,D,20221117,000000,2432.19,2449.25,2404.815,2420.82,120809,0
+AZO.US,D,20221118,000000,2434.48,2462.32,2421.12,2460.84,98516,0
+AZO.US,D,20221121,000000,2477.75,2510.97,2460.88,2501,100584,0
+AZO.US,D,20221122,000000,2519.8,2537.12,2507,2528.81,79157,0
+AZO.US,D,20221123,000000,2527.99,2538.54,2512.385,2516.58,95154,0
+AZO.US,D,20221125,000000,2535.6,2575.285,2526.77,2562.12,60799,0
+AZO.US,D,20221128,000000,2558.67,2572.445,2537.89,2545.98,132716,0
+AZO.US,D,20221129,000000,2550,2569.999,2520.77,2556.05,124105,0
+AZO.US,D,20221130,000000,2559.13,2587.6,2536.14,2579,183514,0
+AZO.US,D,20221201,000000,2609.29,2610.05,2539.28,2552.97,126083,0
+AZO.US,D,20221202,000000,2541.51,2579.69,2539.36,2571.59,152667,0
+AZO.US,D,20221205,000000,2550,2566.6879,2522,2526.92,198974,0
+AZO.US,D,20221206,000000,2441,2499.5,2386.75,2456.92,401466,0
+AZO.US,D,20221207,000000,2460,2486.9999,2442.015,2455.26,164500,0
+AZO.US,D,20221208,000000,2454.33,2497.8,2454.33,2488.9,132106,0
+AZO.US,D,20221209,000000,2480,2491.805,2449.31,2454.99,124668,0
+AZO.US,D,20221212,000000,2475.24,2475.775,2435.07,2451.95,123244,0
+AZO.US,D,20221213,000000,2485.82,2492.175,2389.47,2393.46,178111,0
+AZO.US,D,20221214,000000,2388.78,2402.62,2354.9,2360.47,159771,0
+AZO.US,D,20221215,000000,2343.82,2372.34,2333.29,2358.5,212903,0
+AZO.US,D,20221216,000000,2342.4,2389.9,2337.735,2380.45,326603,0
+AZO.US,D,20221219,000000,2394.58,2406.06,2369.8801,2379.17,157165,0
+AZO.US,D,20221220,000000,2377.98,2400,2368.46,2384.15,112581,0
+AZO.US,D,20221221,000000,2392,2434.365,2364.92,2430.48,138089,0
+AZO.US,D,20221222,000000,2416.27,2416.27,2377.02,2403.86,120552,0
+AZO.US,D,20221223,000000,2393.9,2440.6,2393.9,2430.65,66220,0
+AZO.US,D,20221227,000000,2434.61,2465.39,2429.78,2454.32,83886,0
+AZO.US,D,20221228,000000,2450,2481.01,2450,2461.63,100394,0
+AZO.US,D,20221229,000000,2470.49,2489.6,2452.79,2464.38,74787,0
+AZO.US,D,20221230,000000,2464.48,2471.57,2452.19,2466.18,69583,0
+AZO.US,D,20230103,000000,2441.51,2454.71,2420.32,2431.06,134526,0
+AZO.US,D,20230104,000000,2429.67,2454.37,2421.01,2445.46,122292,0
+AZO.US,D,20230105,000000,2425.27,2450,2413.57,2416.57,155296,0
+AZO.US,D,20230106,000000,2431.62,2498.05,2431.62,2486.64,150272,0
+AZO.US,D,20230109,000000,2500,2500,2437.32,2441.75,142253,0
+AZO.US,D,20230110,000000,2453.09,2455.37,2425.16,2435.52,105850,0
+AZO.US,D,20230111,000000,2448,2453.82,2423.73,2433.23,115250,0
+AZO.US,D,20230112,000000,2424.71,2424.71,2361.331,2363,171203,0
+AZO.US,D,20230113,000000,2335.97,2395.24,2325.02,2368.88,122829,0
+AZO.US,D,20230117,000000,2366.06,2384.34,2332.08,2355.88,152377,0
+AZO.US,D,20230118,000000,2355.88,2360.9888,2340.01,2344.93,125442,0
+AZO.US,D,20230119,000000,2338.79,2352.41,2327,2327.54,113586,0
+AZO.US,D,20230120,000000,2329.99,2333.99,2300,2326.61,146457,0
+AZO.US,D,20230123,000000,2342.42,2342.42,2309.95,2318.96,143090,0
+AZO.US,D,20230124,000000,2313.5,2350.5,2305.66,2341.56,142983,0
+AZO.US,D,20230125,000000,2339.36,2381.455,2325.01,2357.81,166975,0
+AZO.US,D,20230126,000000,2380,2431.19,2374.92,2415.27,193766,0
+AZO.US,D,20230127,000000,2406.66,2424.67,2356.33,2369.34,189532,0
+AZO.US,D,20230130,000000,2389.75,2440.69,2389.055,2428.58,169243,0
+AZO.US,D,20230131,000000,2439.2,2449.99,2405,2438.85,155212,0
+AZO.US,D,20230201,000000,2435.98,2497.85,2435.98,2495.68,179725,0
+AZO.US,D,20230202,000000,2473.89,2502.32,2430.46,2443.55,228473,0
+AZO.US,D,20230203,000000,2436.43,2455.37,2389.7,2398.51,163189,0
+AZO.US,D,20230206,000000,2408.76,2443.13,2401.08,2425.88,128326,0
+AZO.US,D,20230207,000000,2399.1,2422.6726,2372,2419.81,123880,0
+AZO.US,D,20230208,000000,2407.93,2435.47,2402.03,2424.36,139301,0
+AZO.US,D,20230209,000000,2443.84,2504.4025,2431.1525,2490.28,206628,0
+AZO.US,D,20230210,000000,2501.07,2560.36,2501.07,2513.69,227880,0
+AZO.US,D,20230213,000000,2510.5,2546.37,2500.5,2543.51,106592,0
+AZO.US,D,20230214,000000,2547.98,2559.96,2540.77,2546.27,107206,0
+AZO.US,D,20230215,000000,2560.89,2582.35,2547.26,2580.27,124940,0
+AZO.US,D,20230216,000000,2578.8,2586.85,2543.95,2571.35,125772,0
+AZO.US,D,20230217,000000,2579.28,2605.62,2571.15,2605.62,131720,0
+AZO.US,D,20230221,000000,2590.64,2605.23,2562.44,2573.14,166170,0
+AZO.US,D,20230222,000000,2572.64,2581.92,2556.58,2567.36,176925,0
+AZO.US,D,20230223,000000,2555.28,2575.29,2538.48,2571.46,105958,0
+AZO.US,D,20230224,000000,2556.9,2564.555,2532.575,2540.56,148550,0
+AZO.US,D,20230227,000000,2552.19,2576.1,2542.5,2572.25,242226,0
+AZO.US,D,20230228,000000,2584.96,2584.96,2483.54,2486.54,284293,0
+AZO.US,D,20230301,000000,2458.51,2468.83,2424.44,2456.37,209003,0
+AZO.US,D,20230302,000000,2471.49,2497.579,2439.335,2485.63,157392,0
+AZO.US,D,20230303,000000,2496.82,2503.36,2463.94,2497.34,157288,0
+AZO.US,D,20230306,000000,2498.38,2523.08,2498.38,2520,147572,0
+AZO.US,D,20230307,000000,2522.88,2529.66,2471.18,2474.83,157471,0
+AZO.US,D,20230308,000000,2472.27,2477,2446.49,2459.57,106553,0
+AZO.US,D,20230309,000000,2467.1,2467.1,2411.915,2422.19,139250,0
+AZO.US,D,20230310,000000,2419.23,2441,2404,2421.39,144944,0
+AZO.US,D,20230313,000000,2411.59,2461.375,2411.59,2429.86,138025,0
+AZO.US,D,20230314,000000,2446.66,2446.66,2413.055,2427.41,164410,0
+AZO.US,D,20230315,000000,2408.23,2430.08,2398.695,2415.68,211171,0
+AZO.US,D,20230316,000000,2405.26,2427.5,2394.03,2413.32,112325,0
+AZO.US,D,20230317,000000,2411.36,2411.36,2360.02,2365,198928,0
+AZO.US,D,20230320,000000,2372.31,2400,2365.125,2391.17,140245,0
+AZO.US,D,20230321,000000,2406.29,2409.485,2383.22,2394.95,93561,0
+AZO.US,D,20230322,000000,2397.66,2397.66,2347.78,2349.3,109697,0
+AZO.US,D,20230323,000000,2349.71,2356.835,2307.14,2307.82,155539,0
+AZO.US,D,20230324,000000,2316.31,2338.52,2294.75,2329.4,148505,0
+AZO.US,D,20230327,000000,2336.49,2386.55,2333.15,2368.55,220050,0
+AZO.US,D,20230328,000000,2370.92,2411.485,2370.92,2405.22,139896,0
+AZO.US,D,20230329,000000,2394.45,2406.065,2380.525,2395.37,167085,0
+AZO.US,D,20230330,000000,2398.2,2418.33,2395.73,2406.19,132257,0
+AZO.US,D,20230331,000000,2416.21,2460.15,2414.34,2458.15,186711,0
+AZO.US,D,20230403,000000,2466.44,2530.32,2465,2511.54,207137,0
+AZO.US,D,20230404,000000,2502.42,2513.87,2494.995,2502.05,120747,0
+AZO.US,D,20230405,000000,2502.07,2511.77,2488.26,2494.44,159469,0
+AZO.US,D,20230406,000000,2500.81,2531.38,2491.1,2530.68,142670,0
+AZO.US,D,20230410,000000,2529.02,2562.54,2521.75,2554.44,171292,0
+AZO.US,D,20230411,000000,2553.11,2570.02,2540.07,2559.54,106016,0
+AZO.US,D,20230412,000000,2560.57,2603.81,2549.5,2598.89,168772,0
+AZO.US,D,20230413,000000,2608.75,2625.71,2580.34,2618.65,124633,0
+AZO.US,D,20230414,000000,2619.76,2643.07,2616.505,2638.32,97942,0
+AZO.US,D,20230417,000000,2644.84,2668.43,2644.84,2665.41,139529,0
+AZO.US,D,20230418,000000,2665.92,2691.9886,2665.66,2681.65,153430,0
+AZO.US,D,20230419,000000,2671.85,2686.04,2643.62,2663.16,140998,0
+AZO.US,D,20230420,000000,2671.82,2703,2651.2417,2701.84,139668,0
+AZO.US,D,20230421,000000,2722.6,2722.6,2681,2681.41,135410,0
+AZO.US,D,20230424,000000,2676.32,2689.88,2672.615,2677.12,132215,0
+AZO.US,D,20230425,000000,2684.19,2697.355,2674.54,2678.34,109064,0
+AZO.US,D,20230426,000000,2655,2690.4299,2634.67,2644.83,141506,0
+AZO.US,D,20230427,000000,2636.26,2664.5,2629.79,2660.73,105421,0
+AZO.US,D,20230428,000000,2654.84,2667.99,2640.51,2663.31,106143,0
+AZO.US,D,20230501,000000,2669.93,2710.21,2669.86,2679.54,132942,0
+AZO.US,D,20230502,000000,2683.66,2708.24,2667.795,2702.89,120885,0
+AZO.US,D,20230503,000000,2708.91,2717.57,2676.56,2677.58,148120,0
+AZO.US,D,20230504,000000,2675.76,2681.85,2652.56,2661.6,87388,0
+AZO.US,D,20230505,000000,2665.21,2698.08,2665.21,2691.58,75805,0
+AZO.US,D,20230508,000000,2692.24,2715.07,2679.25,2709.54,77792,0
+AZO.US,D,20230509,000000,2715.89,2737.1153,2709.14,2726.51,120981,0
+AZO.US,D,20230510,000000,2736.09,2750,2714.42,2733.65,110590,0
+AZO.US,D,20230511,000000,2731.99,2735.355,2704.35,2715.2,119477,0
+AZO.US,D,20230512,000000,2721.28,2744.25,2698.74,2729.06,110245,0
+AZO.US,D,20230515,000000,2727.29,2727.29,2697.94,2706.53,105726,0
+AZO.US,D,20230516,000000,2687.69,2711.645,2673.41,2673.46,106422,0
+AZO.US,D,20230517,000000,2675.11,2692.42,2669.145,2679.55,103406,0
+AZO.US,D,20230518,000000,2676.39,2687.14,2634.3,2648.95,133857,0
+AZO.US,D,20230519,000000,2649,2657.38,2629.76,2653.18,153272,0
+AZO.US,D,20230522,000000,2671.25,2679.5,2617,2619.8,179041,0
+AZO.US,D,20230523,000000,2492.01,2548.25,2423.45,2463.41,489675,0
+AZO.US,D,20230524,000000,2463.41,2474.74,2421.82,2423.62,269726,0
+AZO.US,D,20230525,000000,2413.42,2467.27,2398.24,2459.75,295548,0
+AZO.US,D,20230526,000000,2461.15,2471.47,2426.57,2460.79,214810,0
+AZO.US,D,20230530,000000,2438.73,2459.9,2427.96,2454.64,209248,0
+AZO.US,D,20230531,000000,2336.47,2390.86,2277.88,2386.84,645431,0
+AZO.US,D,20230601,000000,2386.21,2406.62,2360,2373.58,260241,0
+AZO.US,D,20230602,000000,2362.17,2398.2599,2345.08,2381.23,241901,0
+AZO.US,D,20230605,000000,2376.39,2397.42,2337.59,2339.95,266237,0
+AZO.US,D,20230606,000000,2333.69,2341.57,2315.07,2323.05,228407,0
+AZO.US,D,20230607,000000,2317.79,2340.74,2303.93,2306.65,235549,0
+AZO.US,D,20230608,000000,2304.44,2361.68,2304.44,2360.61,290599,0
+AZO.US,D,20230609,000000,2357.11,2378.9399,2349.1025,2363.19,153066,0
+AZO.US,D,20230612,000000,2390.33,2424.99,2389.28,2415,228728,0
+AZO.US,D,20230613,000000,2408.06,2423.52,2397.85,2420.95,193437,0
+AZO.US,D,20230614,000000,2426.8,2438.95,2397.66,2399.42,196425,0
+AZO.US,D,20230615,000000,2425.83,2506.7,2425,2497.37,256120,0
+AZO.US,D,20230616,000000,2539.49,2539.49,2465.525,2493.83,417347,0
+AZO.US,D,20230620,000000,2493.83,2493.83,2446.95,2453.07,215864,0
+AZO.US,D,20230621,000000,2458.7,2482.97,2443.85,2446.28,175012,0
+AZO.US,D,20230622,000000,2456.06,2456.06,2431.63,2438.63,100871,0
+AZO.US,D,20230623,000000,2431.97,2439.105,2408.12,2423.73,448648,0
+AZO.US,D,20230626,000000,2428.53,2484.28,2423.73,2476.55,211921,0
+AZO.US,D,20230627,000000,2473.9,2497.36,2439.88,2439.88,220998,0
+AZO.US,D,20230628,000000,2420,2469.7699,2420,2437.63,172016,0
+AZO.US,D,20230629,000000,2425.88,2467.63,2425.88,2455.4,140919,0
+AZO.US,D,20230630,000000,2470.51,2508.385,2462.94,2493.36,190097,0
+AZO.US,D,20230703,000000,2468.55,2500,2460,2483.48,112195,0
+AZO.US,D,20230705,000000,2482.69,2502.825,2434.37,2492.43,153136,0
+AZO.US,D,20230706,000000,2482.34,2507.205,2481.35,2491.1,193950,0
+AZO.US,D,20230707,000000,2481.35,2487.62,2467.5,2469.51,157521,0
+AZO.US,D,20230710,000000,2464.2,2537.83,2463.935,2513.56,172802,0
+AZO.US,D,20230711,000000,2525.66,2556.66,2525.66,2553.01,122566,0
+AZO.US,D,20230712,000000,2556.78,2584.76,2556.62,2573.38,189067,0
+AZO.US,D,20230713,000000,2577.15,2580,2525.14,2538.18,134251,0
+AZO.US,D,20230714,000000,2550,2567.69,2542.43,2556.59,124663,0
+AZO.US,D,20230717,000000,2556.59,2571.652,2543.4868,2544.23,95063,0
+AZO.US,D,20230718,000000,2530,2531.485,2498.665,2528.09,153435,0
+AZO.US,D,20230719,000000,2529.93,2552.505,2504.49,2505.89,230902,0
+AZO.US,D,20230720,000000,2483.27,2497.25,2437.86,2460,229415,0
+AZO.US,D,20230721,000000,2465.5,2475.77,2446.09,2457.93,131503,0
+AZO.US,D,20230724,000000,2459.5,2497.59,2446.8,2494.79,126974,0
+AZO.US,D,20230725,000000,2478.42,2510.345,2467.13,2501.22,139632,0
+AZO.US,D,20230726,000000,2501.22,2508.135,2475.35,2492.73,109986,0
+AZO.US,D,20230727,000000,2454.41,2488.54,2440.58,2446.92,175576,0
+AZO.US,D,20230728,000000,2456.99,2491.29,2456.99,2477.77,111072,0
+AZO.US,D,20230731,000000,2481.47,2489.37,2467.2183,2481.72,106126,0
+AZO.US,D,20230801,000000,2487.46,2502.69,2472,2481.1,119167,0
+AZO.US,D,20230802,000000,2470,2492.695,2432.85,2433.89,191751,0
+AZO.US,D,20230803,000000,2449.11,2486.875,2442.995,2476.95,142377,0
+AZO.US,D,20230804,000000,2477.05,2479.6,2449.04,2450.99,127133,0
+AZO.US,D,20230807,000000,2457.57,2475,2450.06,2464.01,120350,0
+AZO.US,D,20230808,000000,2468.18,2472.78,2449.84,2461.11,102163,0
+AZO.US,D,20230809,000000,2462.93,2480.7,2452.91,2466.56,86511,0
+AZO.US,D,20230810,000000,2480,2489.92,2454.045,2462.89,120952,0
+AZO.US,D,20230811,000000,2461.02,2494.085,2446.97,2483.83,90626,0
+AZO.US,D,20230814,000000,2489.22,2517.5,2485.47,2517.17,133310,0
+AZO.US,D,20230815,000000,2516.8,2537.1,2507.865,2510.42,136381,0
+AZO.US,D,20230816,000000,2517.81,2530.36,2488,2489.52,124391,0
+AZO.US,D,20230817,000000,2488,2505,2454.52,2457.28,153277,0
+AZO.US,D,20230818,000000,2455.86,2482.95,2450.415,2458.39,221919,0
+AZO.US,D,20230821,000000,2447.84,2459.15,2424.555,2449.8,132973,0
+AZO.US,D,20230822,000000,2438.14,2456.44,2414.99,2450.2,104775,0
+AZO.US,D,20230823,000000,2449.95,2481.7,2447.99,2475.01,106280,0
+AZO.US,D,20230824,000000,2478,2486.7,2447,2447.54,108458,0
+AZO.US,D,20230825,000000,2462.85,2468.94,2435.0296,2453.4,109199,0
+AZO.US,D,20230828,000000,2452.83,2486.23,2452.83,2469.13,98523,0
+AZO.US,D,20230829,000000,2470.46,2530.9,2469.98,2527.5,143025,0
+AZO.US,D,20230830,000000,2534.59,2573.92,2534.59,2563.18,133346,0
+AZO.US,D,20230831,000000,2558.16,2563.65,2530.84,2531.33,136332,0
+AZO.US,D,20230901,000000,2547.21,2547.21,2519.51,2542.39,75848,0
+AZO.US,D,20230905,000000,2527.54,2569.485,2511.025,2556.06,113617,0
+AZO.US,D,20230906,000000,2550.21,2578.505,2535.29,2568.89,96472,0
+AZO.US,D,20230907,000000,2583.92,2600.705,2552.72,2572.21,128774,0
+AZO.US,D,20230908,000000,2579.93,2628.61,2575,2619.29,139177,0
+AZO.US,D,20230911,000000,2614.04,2623.86,2572.8,2572.96,145573,0
+AZO.US,D,20230912,000000,2571.28,2582.54,2522.73,2527.08,136041,0
+AZO.US,D,20230913,000000,2528.62,2554.88,2528.62,2531.04,141340,0
+AZO.US,D,20230914,000000,2538.5,2578.48,2538.5,2576.1,126902,0
+AZO.US,D,20230915,000000,2581.32,2581.32,2525.13,2529.68,266989,0
+AZO.US,D,20230918,000000,2525.26,2538.49,2491.82,2522.1,169919,0
+AZO.US,D,20230919,000000,2448.9,2531.34,2422.53,2475.12,284605,0
+AZO.US,D,20230920,000000,2497.83,2595,2487.3444,2583.36,161030,0
+AZO.US,D,20230921,000000,2576.24,2576.24,2529.62,2530.76,161711,0
+AZO.US,D,20230922,000000,2528.93,2576.05,2528.93,2570.27,112836,0
+AZO.US,D,20230925,000000,2563.91,2595.58,2555.065,2580.3,114397,0
+AZO.US,D,20230926,000000,2570.03,2599.25,2549.895,2553.37,128362,0
+AZO.US,D,20230927,000000,2548,2557.27,2519.49,2540.9,154835,0
+AZO.US,D,20230928,000000,2555.93,2566.43,2522,2559.48,84499,0
+AZO.US,D,20230929,000000,2578.2,2578.26,2528.96,2539.99,149824,0
+AZO.US,D,20231002,000000,2535,2552.8,2515.28,2522.93,108654,0
+AZO.US,D,20231003,000000,2520.47,2528.22,2463.46,2472.04,100339,0
+AZO.US,D,20231004,000000,2471.91,2509.21,2458.72,2497.6,118068,0
+AZO.US,D,20231005,000000,2499.55,2527.47,2449.29,2521.68,118622,0
+AZO.US,D,20231006,000000,2496.79,2566.56,2476.5,2549.04,165073,0
+AZO.US,D,20231009,000000,2540,2570,2524.64,2564.93,109783,0
+AZO.US,D,20231010,000000,2578.37,2601.92,2568.77,2577.58,112244,0
+AZO.US,D,20231011,000000,2582.41,2582.41,2531.685,2571.86,98693,0
+AZO.US,D,20231012,000000,2577.06,2577.06,2543.02,2561.65,105607,0
+AZO.US,D,20231013,000000,2550.34,2569.07,2529.78,2552.7,121962,0
+AZO.US,D,20231016,000000,2564.62,2617.35,2564.62,2602.75,138991,0
+AZO.US,D,20231017,000000,2598.9,2651.89,2593.04,2650.7,117049,0
+AZO.US,D,20231018,000000,2652.74,2658.1809,2627.5601,2629.4,146569,0
+AZO.US,D,20231019,000000,2602.27,2629.7,2493.89,2494.66,182992,0
+AZO.US,D,20231020,000000,2491.39,2526.075,2488.4,2488.55,128516,0
+AZO.US,D,20231023,000000,2485,2485,2432.07,2432.82,130209,0
+AZO.US,D,20231024,000000,2434.11,2459.005,2408.3,2416.54,162724,0
+AZO.US,D,20231025,000000,2400,2441.64,2375.35,2436.12,161288,0
+AZO.US,D,20231026,000000,2452.2,2489.18,2445.765,2450.73,150004,0
+AZO.US,D,20231027,000000,2438.53,2460,2425,2446.17,150921,0
+AZO.US,D,20231030,000000,2455.43,2482.09,2448.8,2469.7,114992,0
+AZO.US,D,20231031,000000,2473.48,2488.28,2465,2477.13,87473,0
+AZO.US,D,20231101,000000,2476.85,2499.99,2463.45,2490.72,130424,0
+AZO.US,D,20231102,000000,2491.5,2555.1,2491.5,2546.02,138563,0
+AZO.US,D,20231103,000000,2548.56,2598.14,2548.56,2574.54,132809,0
+AZO.US,D,20231106,000000,2581.71,2609.01,2581.71,2605.82,107941,0
+AZO.US,D,20231107,000000,2617.92,2660,2615.2,2650.45,119983,0
+AZO.US,D,20231108,000000,2658.55,2675,2645.62,2652.85,122155,0
+AZO.US,D,20231109,000000,2661.53,2686.6099,2650.92,2678.96,132367,0
+AZO.US,D,20231110,000000,2679.24,2712.905,2667.4,2702.34,161794,0
+AZO.US,D,20231113,000000,2702.34,2734.1599,2696.87,2707.12,156883,0
+AZO.US,D,20231114,000000,2731.92,2733.2,2667.66,2684.53,200387,0
+AZO.US,D,20231115,000000,2693.38,2698.395,2625,2686.42,167426,0
+AZO.US,D,20231116,000000,2680.97,2683.4725,2647.4,2658.23,151936,0
+AZO.US,D,20231117,000000,2676.28,2676.28,2625.1,2627.05,152820,0
+AZO.US,D,20231120,000000,2625.73,2664.24,2617.96,2649.25,120665,0
+AZO.US,D,20231121,000000,2660,2683.69,2643.87,2676.09,86344,0
+AZO.US,D,20231122,000000,2685.54,2685.54,2662.54,2671.77,93165,0
+AZO.US,D,20231124,000000,2670.04,2690,2666.84,2688,37502,0
+AZO.US,D,20231127,000000,2683.26,2688.5299,2610.07,2613.15,198933,0
+AZO.US,D,20231128,000000,2615.13,2636.69,2587.27,2602.18,121875,0
+AZO.US,D,20231129,000000,2606.77,2613.63,2587.705,2596.51,160219,0
+AZO.US,D,20231130,000000,2597.05,2624.905,2593.04,2609.93,266452,0
+AZO.US,D,20231201,000000,2616.82,2644.57,2603,2641.75,233808,0
+AZO.US,D,20231204,000000,2637.81,2674,2630.69,2664.11,205789,0
+AZO.US,D,20231205,000000,2700,2704.01,2632.555,2671.13,221858,0
+AZO.US,D,20231206,000000,2702.83,2730.635,2696.53,2710.62,173609,0
+AZO.US,D,20231207,000000,2714.55,2730.4,2632.14,2632.7,180557,0
+AZO.US,D,20231208,000000,2640,2640,2610.5,2620.49,110335,0
+AZO.US,D,20231211,000000,2621.61,2642.6067,2610.48,2633.5,112702,0
+AZO.US,D,20231212,000000,2644.65,2663.6,2640.03,2661.25,113243,0
+AZO.US,D,20231213,000000,2677.64,2724.11,2668.925,2719.78,132434,0
+AZO.US,D,20231214,000000,2728.69,2728.69,2632.77,2636.69,187959,0
+AZO.US,D,20231215,000000,2600.91,2634.62,2566.8,2628.05,357564,0
+AZO.US,D,20231218,000000,2638,2639.08,2608.965,2637.36,106511,0
+AZO.US,D,20231219,000000,2645.71,2661.98,2632.22,2649.32,117298,0
+AZO.US,D,20231220,000000,2637.56,2661,2606.24,2607.34,128672,0
+AZO.US,D,20231221,000000,2621,2634.35,2603.21,2612.67,99015,0
+AZO.US,D,20231222,000000,2610.91,2645.48,2606.37,2608.69,91414,0
+AZO.US,D,20231226,000000,2600.01,2605.99,2569.32,2569.36,131413,0
+AZO.US,D,20231227,000000,2568.15,2581.355,2549.239,2573.32,94723,0
+AZO.US,D,20231228,000000,2566.81,2583.5,2556.21,2567.65,68769,0
+AZO.US,D,20231229,000000,2570.75,2585.87,2554.7614,2585.61,116891,0
+AZO.US,D,20240102,000000,2590,2623.58,2564.17,2568.5,177484,0
+AZO.US,D,20240103,000000,2561.02,2612.32,2561.02,2567.59,168970,0
+AZO.US,D,20240104,000000,2577.61,2584.777,2557.39,2557.41,127021,0
+AZO.US,D,20240105,000000,2565.29,2575.49,2544.88,2550.93,190441,0
+AZO.US,D,20240108,000000,2540.1,2560.9,2513.86,2553.93,135078,0
+AZO.US,D,20240109,000000,2541.85,2546.35,2510,2521.28,139785,0
+AZO.US,D,20240110,000000,2521.61,2542.91,2514.08,2537.16,152013,0
+AZO.US,D,20240111,000000,2536.45,2548.62,2512.612,2546.65,108624,0
+AZO.US,D,20240112,000000,2540.08,2577.22,2540.08,2569.1,109326,0
+AZO.US,D,20240116,000000,2578.72,2671.4,2575,2669.56,205406,0
+AZO.US,D,20240117,000000,2676.2,2692.625,2655.745,2669.21,144182,0
+AZO.US,D,20240118,000000,2658.18,2724.99,2658.18,2722.98,183847,0
+AZO.US,D,20240119,000000,2728.01,2774.99,2715.88,2746.44,195683,0
+AZO.US,D,20240122,000000,2738.99,2779.985,2704.35,2770.99,220525,0
+AZO.US,D,20240123,000000,2770.99,2783.52,2731.205,2768.31,155200,0
+AZO.US,D,20240124,000000,2770,2770,2743.39,2751.62,113880,0
+AZO.US,D,20240125,000000,2750,2759.93,2722.4001,2748.61,124067,0
+AZO.US,D,20240126,000000,2748.05,2780.24,2748.05,2780.24,103009,0
+AZO.US,D,20240129,000000,2783.8,2806.705,2776.9,2794.44,148185,0
+AZO.US,D,20240130,000000,2803.71,2849.99,2785.07,2838.66,170348,0
+AZO.US,D,20240131,000000,2828.63,2840.8,2758.665,2762.13,202565,0
+AZO.US,D,20240201,000000,2751.85,2800.135,2747,2798.15,176473,0
+AZO.US,D,20240202,000000,2794.97,2841.81,2773.81,2821.89,167710,0
+AZO.US,D,20240205,000000,2801.12,2810.2,2769.82,2803.98,134739,0
+AZO.US,D,20240206,000000,2799.83,2820,2792.97,2811.86,138745,0
+AZO.US,D,20240207,000000,2812,2855.21,2807.2,2842.54,153247,0
+AZO.US,D,20240208,000000,2757,2798.56,2707.5,2731.66,283679,0
+AZO.US,D,20240209,000000,2735.04,2742.31,2679.41,2680,220953,0
+AZO.US,D,20240212,000000,2680,2709.1,2672.31,2703.88,142579,0
+AZO.US,D,20240213,000000,2701.51,2761,2689.765,2726.15,149588,0
+AZO.US,D,20240214,000000,2740.36,2740.36,2708,2726.87,95619,0
+AZO.US,D,20240215,000000,2720.23,2742.55,2702.87,2724.88,148751,0
+AZO.US,D,20240216,000000,2739.31,2746.68,2719.75,2727.83,152204,0
+AZO.US,D,20240220,000000,2727.83,2733.55,2696.15,2696.15,132028,0
+AZO.US,D,20240221,000000,2699.83,2740.105,2680.96,2729.69,139702,0
+AZO.US,D,20240222,000000,2759.7,2778.98,2742.89,2758.77,109234,0
+AZO.US,D,20240223,000000,2747.49,2775.225,2714.235,2756.34,223331,0
+AZO.US,D,20240226,000000,2757.39,2785.16,2708.09,2770.46,221922,0
+AZO.US,D,20240227,000000,2850,2956.845,2825,2954.99,376166,0
+AZO.US,D,20240228,000000,2972.9,3017.31,2956.46,3011.62,253298,0
+AZO.US,D,20240229,000000,3025.96,3025.96,2977.6,3006.02,253075,0
+AZO.US,D,20240301,000000,3005.65,3038.68,2983.09,3035.99,134815,0
+AZO.US,D,20240304,000000,3028.39,3088.85,3028.39,3079.94,165976,0
+AZO.US,D,20240305,000000,3083.88,3113.8361,3066.83,3102.86,149683,0
+AZO.US,D,20240306,000000,3106,3130.25,3086.37,3104.2,108700,0
+AZO.US,D,20240307,000000,3127.92,3152.66,3094.71,3124.01,119849,0
+AZO.US,D,20240308,000000,3114.26,3119.54,3064.47,3079.49,139488,0
+AZO.US,D,20240311,000000,3069,3069,3014.72,3060.28,146755,0
+AZO.US,D,20240312,000000,3065.35,3075.2,3036.42,3059.51,125891,0
+AZO.US,D,20240313,000000,3059.51,3105.54,3042.57,3089.24,172084,0
+AZO.US,D,20240314,000000,3110.54,3119.04,3079.45,3119.04,109042,0
+AZO.US,D,20240315,000000,3101.9,3133.07,3101.9,3124.33,290918,0
+AZO.US,D,20240318,000000,3131,3147.35,3094.84,3101.97,130043,0
+AZO.US,D,20240319,000000,3134.95,3161.435,3130.94,3153.81,121627,0
+AZO.US,D,20240320,000000,3160,3192.2,3154.75,3187.38,220965,0
+AZO.US,D,20240321,000000,3185.1,3236.13,3160.15,3210.4,123537,0
+AZO.US,D,20240322,000000,3207.3,3256.37,3180.27,3239.32,101955,0
+AZO.US,D,20240325,000000,3237.43,3237.43,3168.56,3170.82,143903,0
+AZO.US,D,20240326,000000,3166.58,3206.37,3166.58,3191.48,133885,0
+AZO.US,D,20240327,000000,3208.88,3212.52,3171.11,3192.79,102097,0
+AZO.US,D,20240328,000000,3198.59,3198.59,3151.55,3151.65,173056,0
+AZO.US,D,20240401,000000,3139.14,3182.14,3139.14,3168.6,105628,0
+AZO.US,D,20240402,000000,3179.37,3198.49,3155.06,3170.04,100332,0
+AZO.US,D,20240403,000000,3171.13,3189.015,3145.83,3146.63,100044,0
+AZO.US,D,20240404,000000,3161.49,3161.49,3084.03,3085.04,117448,0
+AZO.US,D,20240405,000000,3097.07,3121.065,3094.88,3104.94,84683,0
+AZO.US,D,20240408,000000,3089.25,3113.46,3064.945,3076.09,148325,0
+AZO.US,D,20240409,000000,3078.1,3078.1,3016.48,3043.62,225883,0
+AZO.US,D,20240410,000000,3023.13,3040.7,3000.29,3025.75,90558,0
+AZO.US,D,20240411,000000,3025.75,3031.79,2980.6801,3006.76,116477,0
+AZO.US,D,20240412,000000,2994.75,3006.7299,2955.26,2962.32,147791,0
+AZO.US,D,20240415,000000,3007.56,3007.56,2900,2903.51,170365,0
+AZO.US,D,20240416,000000,2910.3,2926.3,2877.2,2910.27,177204,0
+AZO.US,D,20240417,000000,2933.35,2949.455,2900,2938.26,119899,0
+AZO.US,D,20240418,000000,2964.06,3005,2952.265,2973.17,132201,0
+AZO.US,D,20240419,000000,2987.22,2999.86,2971.71,2984.67,114397,0
+AZO.US,D,20240422,000000,3004.96,3004.96,2951.41,2961.66,167608,0
+AZO.US,D,20240423,000000,2990.44,2990.44,2957.49,2961.04,84470,0
+AZO.US,D,20240424,000000,2945.86,2994.255,2944.06,2988.51,128333,0
+AZO.US,D,20240425,000000,2901.84,2952.55,2851.42,2945.25,236084,0
+AZO.US,D,20240426,000000,2934.56,2962.74,2933.5,2945.98,115841,0
+AZO.US,D,20240429,000000,2944.98,2998.78,2943.61,2998.78,135630,0
+AZO.US,D,20240430,000000,2997.89,3005.19,2943.07,2956.4,125039,0
+AZO.US,D,20240501,000000,2952.86,2970.85,2927.575,2946.81,95232,0
+AZO.US,D,20240502,000000,2955,2972.54,2946.84,2962.09,89794,0
+AZO.US,D,20240503,000000,2966.5,2987.11,2949.82,2952.2,102073,0
+AZO.US,D,20240506,000000,2967.47,2976.51,2956.295,2967.7,117549,0
+AZO.US,D,20240507,000000,2986.71,3008.3307,2973.24,2990.65,113414,0
+AZO.US,D,20240508,000000,2991.12,3004.905,2957.675,2962.52,81327,0
+AZO.US,D,20240509,000000,2977.42,2990.79,2970.0156,2987.05,77942,0
+AZO.US,D,20240510,000000,2997.05,3005.6,2970.965,2979.32,105808,0
+AZO.US,D,20240513,000000,3003.93,3003.93,2919.5,2937.92,162415,0
+AZO.US,D,20240514,000000,2948.22,2950.685,2912.27,2921.43,213993,0
+AZO.US,D,20240515,000000,2921.43,2938.72,2911.215,2930.17,224180,0
+AZO.US,D,20240516,000000,2932.6,2942.93,2890.795,2900.99,188342,0
+AZO.US,D,20240517,000000,2933.85,2933.85,2890.11,2917.5,191034,0
+AZO.US,D,20240520,000000,2917.5,2941.83,2905.03,2924.04,246902,0
+AZO.US,D,20240521,000000,2877.15,2895,2796.848,2820.83,293064,0
+AZO.US,D,20240522,000000,2807.02,2825.7,2760.035,2772.64,236186,0
+AZO.US,D,20240523,000000,2766.73,2789.13,2750.7,2777.54,141857,0
+AZO.US,D,20240524,000000,2790.85,2797.09,2776.7,2792.9,93928,0
+AZO.US,D,20240528,000000,2792.9,2803.25,2776.72,2800,125474,0
+AZO.US,D,20240529,000000,2768.7,2787.95,2739.1,2739.1,182204,0
+AZO.US,D,20240530,000000,2745.66,2783.655,2745.66,2772.56,112320,0
+AZO.US,D,20240531,000000,2768.19,2790.38,2741.14,2769.94,161870,0
+AZO.US,D,20240603,000000,2772.18,2794.34,2728.965,2772.62,157806,0
+AZO.US,D,20240604,000000,2764.19,2801.89,2762.2,2790.98,143630,0
+AZO.US,D,20240605,000000,2801.72,2803.5,2750.53,2776.28,196695,0
+AZO.US,D,20240606,000000,2785,2785.05,2753.61,2764.69,151878,0
+AZO.US,D,20240607,000000,2761.75,2810.65,2760,2800.7,110667,0
+AZO.US,D,20240610,000000,2800,2800,2765.82,2780.95,164582,0
+AZO.US,D,20240611,000000,2778.38,2818.7,2769,2811.03,158007,0
+AZO.US,D,20240612,000000,2808.77,2823.25,2804.14,2817.93,172319,0
+AZO.US,D,20240613,000000,2822.6,2830.0925,2798.61,2813.4,93927,0
+AZO.US,D,20240614,000000,2803.27,2838.32,2792.14,2835.82,114635,0
+AZO.US,D,20240617,000000,2836,2943.82,2835,2938.83,187208,0
+AZO.US,D,20240618,000000,2943.78,2986.52,2943.78,2968.75,120812,0
+AZO.US,D,20240620,000000,2979.47,3029.88,2979.47,3008.23,287377,0
+AZO.US,D,20240621,000000,3020.81,3054.5,2984.81,2990.35,192060,0
+AZO.US,D,20240624,000000,2981.55,2992.57,2962.365,2985.44,120740,0
+AZO.US,D,20240625,000000,2982.48,2986,2925.41,2936.41,125582,0
+AZO.US,D,20240626,000000,2926.68,2936.64,2893.295,2929.7,142197,0
+AZO.US,D,20240627,000000,2951,2955.41,2924.5,2955.4,106522,0
+AZO.US,D,20240628,000000,2948.42,2989.15,2939.79,2964.1,188441,0
+AZO.US,D,20240701,000000,2956.35,2956.35,2806.51,2832.79,168671,0
+AZO.US,D,20240702,000000,2833.74,2870,2811.335,2870,129088,0
+AZO.US,D,20240703,000000,2869.59,2870,2818,2844.88,88678,0
+AZO.US,D,20240705,000000,2841.87,2841.87,2801.49,2815,110270,0
+AZO.US,D,20240708,000000,2839.59,2863.48,2811.76,2836.4,99871,0
+AZO.US,D,20240709,000000,2836.4,2836.65,2805,2817.06,85534,0
+AZO.US,D,20240710,000000,2829.44,2859.51,2802.79,2856.35,70727,0
+AZO.US,D,20240711,000000,2838.71,2885.15,2836.81,2881.9,120614,0
+AZO.US,D,20240712,000000,2917.44,2955.585,2898.13,2920.83,110918,0
+AZO.US,D,20240715,000000,2912.5,2960.24,2912.5,2941.46,115557,0
+AZO.US,D,20240716,000000,2954.69,3007.6499,2954.69,2985.33,118096,0
+AZO.US,D,20240717,000000,2996,2996.47,2957.505,2984.11,109695,0
+AZO.US,D,20240718,000000,2983.59,2990,2921.27,2926.35,94150,0
+AZO.US,D,20240719,000000,2949.34,2973.71,2931.91,2950.4,90442,0
+AZO.US,D,20240722,000000,2955.83,2976.14,2940.68,2957.73,91174,0
+AZO.US,D,20240723,000000,2940,2967.82,2914.25,2921.53,86698,0
+AZO.US,D,20240724,000000,2918.95,2950.73,2894.02,2941.73,126971,0
+AZO.US,D,20240725,000000,2930,3048.9,2921.87,3030.97,186232,0
+AZO.US,D,20240726,000000,3028.34,3115.18,3028.34,3090.31,182598,0
+AZO.US,D,20240729,000000,3088,3102.58,3028.54,3072.66,103458,0
+AZO.US,D,20240730,000000,3074.9,3116.68,3046.7401,3108.4,103352,0
+AZO.US,D,20240731,000000,3100,3145.5935,3098.09,3133.69,127038,0
+AZO.US,D,20240801,000000,3135.07,3158.68,3119.89,3148.36,100027,0
+AZO.US,D,20240802,000000,3145.99,3178.795,3119.27,3177.67,140222,0
+AZO.US,D,20240805,000000,3173.93,3192.17,3104.3,3112.43,181193,0
+AZO.US,D,20240806,000000,3112.88,3190.5,3112.88,3119.59,113968,0
+AZO.US,D,20240807,000000,3115.68,3163.88,3083.32,3084.34,100932,0
+AZO.US,D,20240808,000000,3084.34,3168.96,3084.19,3157.02,124198,0
+AZO.US,D,20240809,000000,3173.27,3173.27,3109.36,3120.25,73532,0
+AZO.US,D,20240812,000000,3162.11,3164.45,3101.47,3148.6,125592,0
+AZO.US,D,20240813,000000,3138.13,3168.879,3122.91,3155.91,120656,0
+AZO.US,D,20240814,000000,3153.86,3225.58,3153.86,3196.42,111639,0
+AZO.US,D,20240815,000000,3207.73,3207.73,3153.04,3168.94,109538,0
+AZO.US,D,20240816,000000,3176.36,3227.4,3172.36,3212.87,86317,0
+AZO.US,D,20240819,000000,3194.76,3205.9075,3156.02,3172.18,128791,0
+AZO.US,D,20240820,000000,3176.99,3208.76,3172.21,3186.81,75490,0
+AZO.US,D,20240821,000000,3198.95,3213.24,3193.76,3202.22,79074,0
+AZO.US,D,20240822,000000,3180,3189.475,3160.08,3170.89,87058,0
+AZO.US,D,20240823,000000,3192.69,3192.69,3108.29,3125.67,120905,0
+AZO.US,D,20240826,000000,3136.76,3178.15,3136.76,3157.1,84049,0
+AZO.US,D,20240827,000000,3148.18,3187.27,3148.18,3181.85,59796,0
+AZO.US,D,20240828,000000,3190.2,3211.33,3179.52,3196.7,60644,0
+AZO.US,D,20240829,000000,3217.24,3231.85,3176.78,3204.73,93186,0
+AZO.US,D,20240830,000000,3210.87,3234.02,3149.74,3181.48,129689,0
+AZO.US,D,20240903,000000,3185.73,3185.73,3128.71,3139.67,133614,0
+AZO.US,D,20240904,000000,3141.16,3169.73,3117.29,3166.71,96987,0
+AZO.US,D,20240905,000000,3166.43,3166.43,3110.515,3141.17,86583,0
+AZO.US,D,20240906,000000,3143.23,3159.69,3084.58,3092.56,107600,0
+AZO.US,D,20240909,000000,3095.11,3151.02,3081.6,3120.5,105338,0
+AZO.US,D,20240910,000000,3109.58,3134.87,3081.16,3132.27,97257,0
+AZO.US,D,20240911,000000,3123.15,3123.15,3046.49,3119.31,97285,0
+AZO.US,D,20240912,000000,3114.83,3126.03,3083.69,3104.76,98433,0
+AZO.US,D,20240913,000000,3122.27,3140.3,3098.39,3123.36,95189,0
+AZO.US,D,20240916,000000,3145.22,3157.62,3086.65,3101.04,117931,0
+AZO.US,D,20240917,000000,3106.09,3142.085,3070.37,3078.31,145886,0
+AZO.US,D,20240918,000000,3097.12,3103.51,3060.7,3074.71,124206,0
+AZO.US,D,20240919,000000,3088.01,3088.01,3025.01,3040.09,207267,0
+AZO.US,D,20240920,000000,3038.26,3056.56,3005.1,3020.66,281272,0
+AZO.US,D,20240923,000000,3042.65,3064.795,3013.05,3048.82,203446,0
+AZO.US,D,20240924,000000,2919.88,3097.81,2898.57,3043.97,315589,0
+AZO.US,D,20240925,000000,3077.89,3119.9799,3035.51,3108.97,138232,0
+AZO.US,D,20240926,000000,3095.92,3198.435,3095.92,3189.09,126313,0
+AZO.US,D,20240927,000000,3178.74,3207.75,3169.35,3196.61,115661,0
+AZO.US,D,20240930,000000,3198.315,3200,3137.675,3150.04,110149,0
+AZO.US,D,20241001,000000,3151.16,3182.46,3119.92,3172.98,110292,0
+AZO.US,D,20241002,000000,3160.11,3199,3076,3083.43,176664,0
+AZO.US,D,20241003,000000,3062.44,3079.2868,3041.37,3066.92,123652,0
+AZO.US,D,20241004,000000,3080,3089,3020.99,3033.58,94546,0
+AZO.US,D,20241007,000000,3025.24,3096.8,3015,3053.45,90535,0
+AZO.US,D,20241008,000000,3072.22,3102.49,3042.065,3102.09,97205,0
+AZO.US,D,20241009,000000,3088.06,3159.81,3085.36,3146.07,101552,0
+AZO.US,D,20241010,000000,3156.44,3156.44,3083.5564,3106.55,97297,0
+AZO.US,D,20241011,000000,3122.17,3138.99,3100.11,3129.78,67285,0
+AZO.US,D,20241014,000000,3075.15,3167.26,3075.15,3153.04,98622,0
+AZO.US,D,20241015,000000,3127,3160.605,3076.75,3100,189182,0
+AZO.US,D,20241016,000000,3100,3136.78,3078.46,3128.64,133656,0
+AZO.US,D,20241017,000000,3120,3158,3102.51,3158,87004,0
+AZO.US,D,20241018,000000,3180.46,3197.21,3141.44,3182.07,113374,0
+AZO.US,D,20241021,000000,3185,3223.49,3185,3218.48,94077,0
+AZO.US,D,20241022,000000,3179.86,3201.4169,3149.78,3172.05,83718,0
+AZO.US,D,20241023,000000,3183.45,3196.55,3163.385,3196.55,130367,0
+AZO.US,D,20241024,000000,3146.28,3171.18,3112.33,3153.25,110988,0
+AZO.US,D,20241025,000000,3165.6,3172.5724,3119.99,3130.96,85433,0
+AZO.US,D,20241028,000000,3126.12,3139.28,3078.47,3105.93,109946,0
+AZO.US,D,20241029,000000,3090.88,3108.01,3060.89,3060.89,106771,0
+AZO.US,D,20241030,000000,3065.79,3066.47,3012.4,3017.98,109887,0
+AZO.US,D,20241031,000000,3008.94,3029.15,2990.395,3009,156707,0
+AZO.US,D,20241101,000000,3020.56,3026.9179,2980.1,2981.19,127168,0
+AZO.US,D,20241104,000000,2981.19,3051.97,2981.19,3046.35,102745,0
+AZO.US,D,20241105,000000,3034.46,3071.92,3010.45,3059.83,138592,0
+AZO.US,D,20241106,000000,3123.03,3232.94,3123.03,3196.38,215779,0
+AZO.US,D,20241107,000000,3205.05,3205.05,3143.2,3150.18,140608,0
+AZO.US,D,20241108,000000,3166.93,3172.65,3105.63,3110.12,145833,0
+AZO.US,D,20241111,000000,3140.04,3182.56,3117.96,3173.4,173159,0
+AZO.US,D,20241112,000000,3169.605,3218.705,3169.605,3175.72,127307,0
+AZO.US,D,20241113,000000,3188.61,3195.87,3155.82,3161.87,103182,0
+AZO.US,D,20241114,000000,3187.01,3200,3131.22,3136.06,107597,0
+AZO.US,D,20241115,000000,3150.52,3150.79,3100,3107.53,117884,0
+AZO.US,D,20241118,000000,3117.27,3176.905,3093.01,3166.93,130379,0
+AZO.US,D,20241119,000000,3136.1,3141.27,3097.54,3106.91,144156,0
+AZO.US,D,20241120,000000,3110.72,3121.45,3036.4,3049.58,121223,0
+AZO.US,D,20241121,000000,3061.175,3083.39,3055.0224,3068.69,92355,0
+AZO.US,D,20241122,000000,3090.05,3114.93,3082.08,3099.38,125962,0
+AZO.US,D,20241125,000000,3107.285,3164.725,3104.36,3109.56,206023,0
+AZO.US,D,20241126,000000,3102.6,3157.53,3076.435,3144.21,247125,0
+AZO.US,D,20241127,000000,3138.575,3194.45,3124.74,3190.1,137176,0
+AZO.US,D,20241129,000000,3199.65,3232.99,3169.54,3169.54,93213,0
+AZO.US,D,20241202,000000,3186.875,3210.04,3173.38,3179.52,160531,0
+AZO.US,D,20241203,000000,3190.75,3209.47,3171.29,3189.5,129958,0
+AZO.US,D,20241204,000000,3173.745,3252.3,3173.745,3189.98,146605,0
+AZO.US,D,20241205,000000,3190.59,3242.55,3179.0025,3190.07,105823,0
+AZO.US,D,20241206,000000,3218,3312.9999,3218,3309.44,185501,0
+AZO.US,D,20241209,000000,3319.885,3345.275,3305.57,3324.01,221930,0
+AZO.US,D,20241210,000000,3270,3416.71,3270,3347.16,230010,0
+AZO.US,D,20241211,000000,3349.43,3394.19,3339.95,3342.72,119122,0
+AZO.US,D,20241212,000000,3329.52,3352.71,3300,3340.48,125472,0
+AZO.US,D,20241213,000000,3348.28,3378.96,3345.4393,3370.27,111303,0
+AZO.US,D,20241216,000000,3374.67,3392.47,3335.971,3350.13,136066,0
+AZO.US,D,20241217,000000,3352.16,3352.16,3314.37,3319.11,136111,0
+AZO.US,D,20241218,000000,3316.23,3324.36,3236.695,3238.52,136698,0
+AZO.US,D,20241219,000000,3257.3318,3266.08,3209.245,3215.29,129595,0
+AZO.US,D,20241220,000000,3206.16,3274.26,3206.16,3253.47,268808,0
+AZO.US,D,20241223,000000,3216,3251.835,3198.92,3242.23,175042,0
+AZO.US,D,20241224,000000,3274.095,3286.965,3252.56,3283.48,57453,0
+AZO.US,D,20241226,000000,3266.64,3286.6,3239.99,3241.25,80961,0
+AZO.US,D,20241227,000000,3247.25,3262.1,3220.96,3241.62,78628,0
+AZO.US,D,20241230,000000,3198.02,3235.78,3180.49,3185.71,112469,0
+AZO.US,D,20241231,000000,3204.79,3223.745,3174.51,3202,104646,0
+AZO.US,D,20250102,000000,3221.39,3250,3211.15,3250,105338,0
+AZO.US,D,20250103,000000,3249.135,3270.28,3235.0678,3268.78,113112,0
+AZO.US,D,20250106,000000,3262.33,3328.66,3245.87,3293.46,181211,0
+AZO.US,D,20250107,000000,3303.375,3334.64,3254.435,3259.91,104677,0
+AZO.US,D,20250108,000000,3260,3305.23,3248.98,3303.35,82250,0
+AZO.US,D,20250110,000000,3288.1,3288.1,3232.93,3251.32,132939,0
+AZO.US,D,20250113,000000,3241.01,3276.9,3232.87,3239.62,115321,0
+AZO.US,D,20250114,000000,3256.87,3259.21,3218.2,3227.8,83039,0
+AZO.US,D,20250115,000000,3240.13,3254.475,3203.255,3206.05,103734,0
+AZO.US,D,20250116,000000,3212.75,3217.33,3162,3193.96,110133,0
+AZO.US,D,20250117,000000,3218.6,3230.85,3202.1301,3228.4,144517,0
+AZO.US,D,20250121,000000,3246.54,3312.59,3205.23,3297.72,104474,0
+AZO.US,D,20250122,000000,3276.505,3331.77,3276.505,3326.01,102854,0
+AZO.US,D,20250123,000000,3333.315,3376.75,3311.6501,3373.57,103125,0
+AZO.US,D,20250124,000000,3361.41,3361.41,3301.83,3332.53,85017,0
+AZO.US,D,20250127,000000,3334.11,3437.63,3329.54,3372.82,136641,0
+AZO.US,D,20250128,000000,3333.55,3378.1596,3313.7,3318.58,93611,0
+AZO.US,D,20250129,000000,3300.75,3325.545,3295.09,3314.05,84033,0
+AZO.US,D,20250130,000000,3349.79,3364.2,3330.995,3351.01,79063,0
+AZO.US,D,20250131,000000,3331.845,3375.67,3331.845,3350.21,94178,0
+AZO.US,D,20250203,000000,3333.4662,3445.05,3312.4,3432.2,209401,0
+AZO.US,D,20250204,000000,3389.84,3475.1,3389.84,3459,127377,0
+AZO.US,D,20250205,000000,3464.28,3481.36,3440,3474.08,96948,0
+AZO.US,D,20250206,000000,3451,3484.42,3435,3466.69,73510,0
+AZO.US,D,20250207,000000,3422.02,3467,3410.35,3420.19,85087,0
+AZO.US,D,20250210,000000,3434.72,3437.49,3413.19,3427.55,70178,0
+AZO.US,D,20250211,000000,3431.48,3450.91,3406.7501,3445.79,82948,0
+AZO.US,D,20250212,000000,3413.505,3444.4,3412.42,3432.96,59891,0
+AZO.US,D,20250213,000000,3450,3474.18,3427.865,3469.71,68730,0
+AZO.US,D,20250214,000000,3477.16,3478,3435.61,3458.55,77034,0
+AZO.US,D,20250218,000000,3433.15,3451,3371.7225,3384.43,116609,0
+AZO.US,D,20250219,000000,3396.44,3417.37,3388.27,3396.46,84732,0
+AZO.US,D,20250220,000000,3392.23,3414.73,3384.41,3406.66,70979,0
+AZO.US,D,20250221,000000,3391.02,3415.9,3359.5,3368.98,87531,0
+AZO.US,D,20250224,000000,3399.2536,3401.67,3373.795,3401,82497,0
+AZO.US,D,20250225,000000,3423,3435,3411.765,3425.6,124247,0
+AZO.US,D,20250226,000000,3422.03,3430.67,3381.21,3392.97,93569,0
+AZO.US,D,20250227,000000,3401.06,3459.76,3395.28,3444.69,106906,0
+AZO.US,D,20250228,000000,3500,3500,3437.505,3493.01,157205,0
+AZO.US,D,20250303,000000,3498,3519,3449.94,3477.76,180186,0
+AZO.US,D,20250304,000000,3450,3563.57,3411.2,3473.66,308237,0
+AZO.US,D,20250305,000000,3469.595,3570.5,3469.595,3555.88,167133,0
+AZO.US,D,20250306,000000,3532.265,3615.79,3532.265,3615.79,180339,0
+AZO.US,D,20250307,000000,3621.78,3636.96,3549.8,3614.97,198875,0
+AZO.US,D,20250310,000000,3638.305,3704.425,3622.04,3690.12,188967,0
+AZO.US,D,20250311,000000,3654.105,3680,3524.57,3562.76,208095,0
+AZO.US,D,20250312,000000,3541.75,3573.79,3492.87,3547.13,115929,0
+AZO.US,D,20250313,000000,3542.425,3565.02,3502.99,3545.65,158445,0
+AZO.US,D,20250314,000000,3548.17,3578.06,3520.915,3554.91,164187,0
+AZO.US,D,20250317,000000,3559.025,3627.44,3550.52,3620.82,129241,0
+AZO.US,D,20250318,000000,3617.47,3634.21,3585.955,3614.27,87233,0
+AZO.US,D,20250319,000000,3612.445,3620.48,3571.37,3591.61,134638,0
+AZO.US,D,20250320,000000,3571.37,3610,3567.09,3573.38,81280,0
+AZO.US,D,20250321,000000,3565.385,3617.275,3547.8,3606.34,208699,0
+AZO.US,D,20250324,000000,3634.55,3679.9999,3619.725,3657.82,115930,0
+AZO.US,D,20250325,000000,3650.72,3678.39,3612.7801,3672.23,135256,0
+AZO.US,D,20250326,000000,3678.22,3693.88,3663,3681.68,129332,0
+AZO.US,D,20250327,000000,3680.585,3838,3680,3828.11,285678,0
+AZO.US,D,20250328,000000,3832.085,3832.085,3745.49,3771,166683,0
+AZO.US,D,20250331,000000,3800,3842.82,3776.84,3812.78,209703,0
+AZO.US,D,20250401,000000,3830.26,3830.26,3786.92,3813.27,221779,0
+AZO.US,D,20250402,000000,3777.86,3822.84,3760.915,3809.26,100230,0
+AZO.US,D,20250403,000000,3799.93,3916.81,3770.9,3826.15,182066,0
+AZO.US,D,20250404,000000,3800.5,3845.1,3652.22,3653.24,209942,0
+AZO.US,D,20250407,000000,3535.42,3572.34,3434,3478.38,313760,0
+AZO.US,D,20250408,000000,3559.13,3603.69,3473.33,3499.08,206142,0
+AZO.US,D,20250409,000000,3433.65,3708.04,3433.65,3575.12,248593,0
+AZO.US,D,20250410,000000,3545.815,3650,3513.33,3615.24,180674,0
+AZO.US,D,20250411,000000,3610.69,3681.6399,3598.4,3659.6,144459,0
+AZO.US,D,20250414,000000,3666,3700.35,3648.09,3680.78,118255,0
+AZO.US,D,20250415,000000,3699.11,3699.75,3631.17,3631.17,113217,0
+AZO.US,D,20250416,000000,3661.15,3661.54,3565,3566.86,89698,0
+AZO.US,D,20250417,000000,3630.71,3630.71,3575.19,3603.47,84447,0
+AZO.US,D,20250421,000000,3617,3618.75,3506.62,3569.24,129920,0
+AZO.US,D,20250422,000000,3603.385,3682,3592.22,3678.66,115731,0
+AZO.US,D,20250423,000000,3712.91,3712.91,3629.66,3652.11,114376,0
+AZO.US,D,20250424,000000,3700,3700,3565.86,3609.65,122391,0
+AZO.US,D,20250425,000000,3618.24,3623.84,3533.32,3609.33,103830,0
+AZO.US,D,20250428,000000,3604.955,3636,3604.24,3617.91,87116,0
+AZO.US,D,20250429,000000,3635,3706.73,3603.73,3704.95,111367,0
+AZO.US,D,20250430,000000,3662.73,3774.54,3662.73,3762.6,159793,0
+AZO.US,D,20250501,000000,3732.5,3757.4801,3711.705,3732.92,103351,0
+AZO.US,D,20250502,000000,3777.48,3790.87,3737.5681,3756.33,77268,0
+AZO.US,D,20250505,000000,3759.58,3783.23,3730.83,3775.55,105312,0
+AZO.US,D,20250506,000000,3758.83,3773.4846,3733.905,3747.02,71842,0
+AZO.US,D,20250507,000000,3765,3773.035,3738.3,3745.54,86473,0
+AZO.US,D,20250508,000000,3727.11,3742.2,3658.15,3674.73,86809,0
+AZO.US,D,20250509,000000,3675,3700.54,3636.99,3663.73,81999,0
+AZO.US,D,20250512,000000,3706.085,3706.085,3565.02,3664.25,135035,0
+AZO.US,D,20250513,000000,3667.09,3694.84,3638.98,3644.75,77899,0
+AZO.US,D,20250514,000000,3640,3665.02,3633.17,3645.43,99850,0
+AZO.US,D,20250515,000000,3674.98,3758.37,3654.47,3758.37,135800,0
+AZO.US,D,20250516,000000,3762,3791.3244,3747.2,3786.42,161341,0
+AZO.US,D,20250519,000000,3833.99,3882.53,3797.45,3879.97,139165,0
+AZO.US,D,20250520,000000,3870.975,3900,3834.55,3880.15,106646,0
+AZO.US,D,20250521,000000,3897.995,3910,3837.01,3872.6,114316,0
+AZO.US,D,20250522,000000,3875,3900,3846.91,3859.25,105508,0
+AZO.US,D,20250523,000000,3882.87,3882.87,3821.955,3826.46,151279,0
+AZO.US,D,20250527,000000,3774,3860.92,3641.55,3695.66,322962,0
+AZO.US,D,20250528,000000,3703.685,3790.1,3702.96,3744.42,205391,0
+AZO.US,D,20250529,000000,3719.21,3730.59,3668.887,3689.63,135305,0
+AZO.US,D,20250530,000000,3695.6,3764.375,3695.6,3733.04,190985,0
+AZO.US,D,20250602,000000,3702.19,3769.77,3702.19,3749.81,138343,0
+AZO.US,D,20250603,000000,3754.02,3768.44,3708,3748,95969,0
+AZO.US,D,20250604,000000,3701,3752.9,3699.37,3717.04,95057,0
+AZO.US,D,20250605,000000,3737.495,3737.495,3686.43,3725.25,84536,0
+AZO.US,D,20250606,000000,3705.115,3737.1645,3677.06,3719.24,98854,0
+AZO.US,D,20250609,000000,3684.88,3711.14,3642.545,3697.48,173555,0
+AZO.US,D,20250610,000000,3703.565,3723.3,3694.005,3713.57,178388,0
+AZO.US,D,20250611,000000,3705.79,3723.99,3650,3658.59,115358,0
+AZO.US,D,20250612,000000,3653.955,3688.3669,3620.08,3683.47,156630,0
+AZO.US,D,20250613,000000,3684.905,3686,3625.8,3642.6,119861,0
+AZO.US,D,20250616,000000,3613.69,3644.97,3565.99,3603.17,146780,0
+AZO.US,D,20250617,000000,3620.975,3646.9573,3597.51,3604.65,138805,0
+AZO.US,D,20250618,000000,3617.29,3642.17,3596.35,3603.63,131704,0
+AZO.US,D,20250620,000000,3606.5,3656.28,3591.095,3655.33,206080,0
+AZO.US,D,20250623,000000,3678.26,3727.43,3642.31,3709.54,214693,0
+AZO.US,D,20250624,000000,3658.91,3697.24,3575.405,3577.54,161492,0
+AZO.US,D,20250625,000000,3541.3,3583.835,3477.88,3489.54,227757,0
+AZO.US,D,20250626,000000,3503.71,3525.595,3442.76,3522.25,204167,0
+AZO.US,D,20250627,000000,3535.765,3612.1,3517.04,3609.49,367907,0
+AZO.US,D,20250630,000000,3592.66,3723.42,3583.11,3712.23,185440,0
+AZO.US,D,20250701,000000,3703.66,3750.99,3688.61,3718.59,134612,0
+AZO.US,D,20250702,000000,3703,3720.15,3661.7601,3685.34,111429,0
+AZO.US,D,20250703,000000,3702.15,3770.285,3695.15,3769.26,84768,0
+AZO.US,D,20250707,000000,3753.105,3795.23,3746.49,3790.64,115822,0
+AZO.US,D,20250708,000000,3783.5,3783.5,3721.0501,3742.08,108452,0
+AZO.US,D,20250709,000000,3720.715,3748.751,3703.275,3742.18,83517,0
+AZO.US,D,20250710,000000,3700.0001,3779.95,3700.0001,3728.48,188280,0
+AZO.US,D,20250711,000000,3691.0596,3731.6525,3681.83,3705.64,105637,0
+AZO.US,D,20250714,000000,3714.16,3778.49,3695.585,3772.3,126875,0
+AZO.US,D,20250715,000000,3789.9265,3789.9265,3690.49,3696.94,67955,0
+AZO.US,D,20250716,000000,3692.79,3693.75,3632.15,3682.62,110828,0
+AZO.US,D,20250717,000000,3686.8275,3719.9551,3637.0666,3649.42,96368,0
+AZO.US,D,20250718,000000,3658.58,3715.93,3650,3713.93,100747,0
+AZO.US,D,20250721,000000,3713.995,3774.5,3705.35,3729.7,107565,0
+AZO.US,D,20250722,000000,3735.1,3775.98,3706.04,3773.71,101528,0
+AZO.US,D,20250723,000000,3749.5175,3773.87,3705.89,3771.19,123018,0
+AZO.US,D,20250724,000000,3762.18,3891.6975,3762.18,3841.5,174310,0
+AZO.US,D,20250725,000000,3875,3893.21,3814.11,3820.91,80668,0
+AZO.US,D,20250728,000000,3815.5,3822,3780.77,3796.56,77286,0
+AZO.US,D,20250729,000000,3813.8,3879.46,3803.93,3873.85,171138,0
+AZO.US,D,20250730,000000,3874.84,3919.5,3817.45,3843.11,124303,0
+AZO.US,D,20250731,000000,3845.58,3860.925,3754.42,3768.38,162308,0
+AZO.US,D,20250801,000000,3755.8901,3859.12,3755.89,3858.86,104926,0
+AZO.US,D,20250804,000000,3871.8,3972.1895,3870.61,3967.76,113031,0
+AZO.US,D,20250805,000000,3971,4021.93,3961.6,4011.25,152531,0
+AZO.US,D,20250806,000000,4023.05,4094.69,4020,4072.8,109262,0
+AZO.US,D,20250807,000000,4081.06,4081.06,4012.3101,4060.33,73360,0
+AZO.US,D,20250808,000000,4053.51,4078.8,4027.79,4035.16,93620,0
+AZO.US,D,20250811,000000,4049.67,4055.63,4017.39,4036.79,96364,0
+AZO.US,D,20250812,000000,4032.705,4045.9899,3974.09,4000.67,95653,0
+AZO.US,D,20250813,000000,4026.415,4049.62,4013.15,4036.43,108337,0
+AZO.US,D,20250814,000000,4007.5,4041.095,3989.53,3992.48,80540,0
+AZO.US,D,20250815,000000,4009.95,4021.005,3989.245,4006.91,100173,0
+AZO.US,D,20250818,000000,4023.75,4066.68,4023.75,4039.95,137264,0
+AZO.US,D,20250819,000000,4090.5,4138.3627,4029.3,4128.8,114158,0
+AZO.US,D,20250820,000000,4157.1225,4187.39,4121.3397,4158.1,121758,0
+AZO.US,D,20250821,000000,4132.35,4147.4925,4100.02,4127.69,91574,0
+AZO.US,D,20250822,000000,4102.745,4157.57,4089.14,4110.61,119374,0
+AZO.US,D,20250825,000000,4122.51,4141.5,4086.89,4139.83,80325,0
+AZO.US,D,20250826,000000,4157.83,4187.37,4117.195,4180.17,117471,0
+AZO.US,D,20250827,000000,4194.86,4216.02,4164.02,4205.41,113462,0
+AZO.US,D,20250828,000000,4177.15,4222.4399,4172.775,4197.09,78903,0
+AZO.US,D,20250829,000000,4214.46,4229.68,4182.2601,4198.53,89713,0
+AZO.US,D,20250902,000000,4223.5,4225,4165.1708,4179.84,96722,0
+AZO.US,D,20250903,000000,4165.82,4195.48,4165.82,4189.48,92157,0
+AZO.US,D,20250904,000000,4199.98,4238.19,4180,4232.96,80653,0
+AZO.US,D,20250905,000000,4248.14,4248.14,4200,4219.41,92447,0
+AZO.US,D,20250908,000000,4235,4259.215,4218,4242.88,112955,0
+AZO.US,D,20250909,000000,4224,4291.12,4204.31,4291.12,94181,0
+AZO.US,D,20250910,000000,4265.35,4304.94,4238.885,4252.9,99407,0
+AZO.US,D,20250911,000000,4282.7,4388.11,4263.88,4354.54,163210,0
+AZO.US,D,20250912,000000,4360.68,4363.285,4316.68,4322.15,100880,0
+AZO.US,D,20250915,000000,4333.37,4357.81,4198.565,4233.3,166866,0
+AZO.US,D,20250916,000000,4258.6,4285.34,4212.335,4223.93,118951,0
+AZO.US,D,20250917,000000,4220.93,4236.62,4194.28,4232.57,106792,0
+AZO.US,D,20250918,000000,4220.81,4235.675,4112.51,4132.83,242654,0
+AZO.US,D,20250919,000000,4137,4149.73,4114.495,4140.36,184765,0
+AZO.US,D,20250922,000000,4186,4188.36,4105.2,4121,192843,0
+AZO.US,D,20250923,000000,4034.73,4179.22,3969.59,4120,263838,0
+AZO.US,D,20250924,000000,4106.2,4228,4050.0109,4176.89,182978,0
+AZO.US,D,20250925,000000,4155.63,4176.89,4090.165,4136.07,142982,0
+AZO.US,D,20250926,000000,4134.5,4217.55,4118.285,4198.03,87223,0
+AZO.US,D,20250929,000000,4201.05,4276,4139.91,4273.84,132131,0
+AZO.US,D,20250930,000000,4270,4332.68,4270,4290.24,121599,0
+AZO.US,D,20251001,000000,4266.42,4286.3799,4197.855,4247.96,118763,0
+AZO.US,D,20251002,000000,4221.48,4293.03,4184.59,4253.71,106397,0
+AZO.US,D,20251003,000000,4246.54,4252.54,4177.21,4215.08,91424,0
+AZO.US,D,20251006,000000,4221.08,4224.08,4101.8,4174.43,136514,0
+AZO.US,D,20251007,000000,4162.86,4170,4068.225,4085.93,115876,0
+AZO.US,D,20251008,000000,4088.63,4090.13,4020.01,4027.76,112744,0
+AZO.US,D,20251009,000000,4000.0001,4054.99,3916.625,3967.28,171517,0
+AZO.US,D,20251010,000000,3975.085,4093.915,3941.29,4075.31,156696,0
+AZO.US,D,20251013,000000,4072.42,4146.42,4056.66,4097.97,93431,0
+AZO.US,D,20251014,000000,4110.01,4113.44,4051.455,4055.99,112531,0
+AZO.US,D,20251015,000000,4000,4076.3399,4000,4027.03,120311,0
+AZO.US,D,20251016,000000,4026.38,4047.41,4002.3,4007.91,76524,0
+AZO.US,D,20251017,000000,4011.38,4036.2199,3981.355,4030.17,110156,0
+AZO.US,D,20251020,000000,4034.1,4034.1,3945.1201,3968.57,119632,0
+AZO.US,D,20251021,000000,3952.7,4015,3952.7,4006.21,102701,0
+AZO.US,D,20251022,000000,4012.24,4040,3974.375,3997.26,79593,0
+AZO.US,D,20251023,000000,3966,3986.5075,3744.02,3850,307068,0
+AZO.US,D,20251024,000000,3849,3880.35,3788.91,3805.56,125480,0
+AZO.US,D,20251027,000000,3835,3835,3775,3814.21,127000,0
+AZO.US,D,20251028,000000,3815.42,3878.37,3785.05,3803,140559,0
+AZO.US,D,20251029,000000,3826.67,3826.67,3692.32,3709.12,147067,0
+AZO.US,D,20251030,000000,3713.725,3756.33,3670.6,3705.63,136583,0
+AZO.US,D,20251031,000000,3692.455,3708.02,3654.755,3674.43,145563,0
+AZO.US,D,20251103,000000,3662.25,3665.31,3492.6,3576.14,227384,0
+AZO.US,D,20251104,000000,3578,3690.05,3572.475,3675.9,186348,0
+AZO.US,D,20251105,000000,3686.22,3749.94,3652.61,3661.81,131537,0
+AZO.US,D,20251106,000000,3652.97,3714.42,3613.12,3673.66,137793,0
+AZO.US,D,20251107,000000,3684.1,3718.84,3645.96,3718.26,115712,0
+AZO.US,D,20251110,000000,3686.72,3741.88,3657.03,3728.09,107853,0
+AZO.US,D,20251111,000000,3729.32,3778.04,3720.54,3756.24,75763,0
+AZO.US,D,20251112,000000,3771.31,3808,3752.5,3788.7,101734,0
+AZO.US,D,20251113,000000,3860.01,3886.2825,3817.08,3819.29,127041,0
+AZO.US,D,20251114,000000,3832.115,3878.94,3817.48,3856.87,124601,0
+AZO.US,D,20251117,000000,3870.05,3893.55,3851.02,3855.26,123453,0
+AZO.US,D,20251118,000000,3855,3860.21,3807.6,3827.89,102759,0
+AZO.US,D,20251119,000000,3828,3853.39,3772.81,3808.55,101492,0
+AZO.US,D,20251120,000000,3818.95,3858.835,3783.09,3849.81,123418,0
+AZO.US,D,20251121,000000,3851.39,3939,3845.63,3897.88,123764,0
+AZO.US,D,20251124,000000,3903.81,3903.81,3840,3851.52,141670,0
+AZO.US,D,20251125,000000,3837.02,3962.09,3818.86,3948.07,110498,0
+AZO.US,D,20251126,000000,3951.005,3975,3932.16,3967.95,67884,0
+AZO.US,D,20251128,000000,3961.055,3979.9895,3944.01,3954.33,51386,0
+AZO.US,D,20251201,000000,3947.79,3996.245,3942.83,3946.99,91470,0
+AZO.US,D,20251202,000000,3945.62,3946.61,3808.481,3826.77,157856,0
+AZO.US,D,20251203,000000,3837.6945,3870.44,3806.605,3822.92,115028,0
+AZO.US,D,20251204,000000,3839.84,3872.8,3817.69,3840.5,110016,0
+AZO.US,D,20251205,000000,3868.46,3868.46,3781.58,3822.66,116124,0
+AZO.US,D,20251208,000000,3829.6,3829.6,3763,3766.96,229316,0
+AZO.US,D,20251209,000000,3694.89,3720.63,3460.23,3496.77,380104,0
+AZO.US,D,20251210,000000,3485.12,3503.09,3388.57,3421.13,264779,0
+AZO.US,D,20251211,000000,3439.53,3490.845,3395.5,3469.1,271592,0
+AZO.US,D,20251212,000000,3470.5,3490.87,3416.85,3445.71,165347,0
+AZO.US,D,20251215,000000,3454,3511,3442.04,3488.71,224132,0
+AZO.US,D,20251216,000000,3472.5,3491.9499,3408.52,3417.42,168022,0
+AZO.US,D,20251217,000000,3403,3441.02,3390.0201,3393.35,180405,0
+AZO.US,D,20251218,000000,3389.97,3430.55,3344.04,3426.61,250490,0
+AZO.US,D,20251219,000000,3412.485,3457.98,3376.89,3392.34,327771,0
+AZO.US,D,20251222,000000,3385.01,3424.99,3380.23,3413.81,136784,0
+AZO.US,D,20251223,000000,3419.36,3486.2,3419.36,3463.61,196167,0
+AZO.US,D,20251224,000000,3463.6,3479.73,3447.01,3456.02,91571,0
+AZO.US,D,20251226,000000,3462.59,3467,3438.66,3448.7,66594,0
+AZO.US,D,20251229,000000,3464.17,3471.11,3400.6,3415.81,137817,0
+AZO.US,D,20251230,000000,3407.75,3413,3378.09,3398.85,89196,0
+AZO.US,D,20251231,000000,3390,3409.35,3383.95,3391.5,88260,0
+AZO.US,D,20260102,000000,3384.25,3384.25,3285.16,3303.82,175318,0
+AZO.US,D,20260105,000000,3259.95,3288,3232.48,3268.3,160332,0
+AZO.US,D,20260106,000000,3257.99,3267.385,3210.72,3244.92,183516,0
+AZO.US,D,20260107,000000,3248,3353.49,3238.67,3318.08,336225,0
+AZO.US,D,20260108,000000,3303.3195,3336.77,3285.43,3313.99,231645,0
+AZO.US,D,20260109,000000,3329,3429,3303.69,3421.17,243446,0
+AZO.US,D,20260112,000000,3433.69,3529.13,3428.22,3523,235694,0
+AZO.US,D,20260113,000000,3516.5,3529.99,3441.83,3505.75,139794,0
+AZO.US,D,20260114,000000,3510,3529.76,3457.7799,3472.66,134788,0
+AZO.US,D,20260115,000000,3460.71,3478.18,3381.9,3465.45,150437,0
+AZO.US,D,20260116,000000,3459.3,3528.4,3410.72,3522.02,192095,0
+AZO.US,D,20260120,000000,3477.1139,3577,3477.1139,3573.98,296341,0
+AZO.US,D,20260121,000000,3576.82,3678.5699,3576.82,3671.68,254174,0
+AZO.US,D,20260122,000000,3657.01,3707.96,3640.76,3698.63,186314,0
+AZO.US,D,20260123,000000,3714.92,3731.66,3652.38,3700,173767,0
+AZO.US,D,20260126,000000,3702.22,3805.89,3702.22,3786.03,190152,0
+AZO.US,D,20260127,000000,3774.08,3819.53,3742.72,3799.99,146790,0
+AZO.US,D,20260128,000000,3785,3806.39,3722.01,3782.14,118593,0
+AZO.US,D,20260129,000000,3790,3837.4999,3685,3703.76,143535,0
+AZO.US,D,20260130,000000,3696,3724.72,3667,3704.29,165036,0
+AZO.US,D,20260202,000000,3701.39,3745.65,3638,3722.41,190877,0
+AZO.US,D,20260203,000000,3710.7575,3787.34,3662.68,3671.61,148985,0
+AZO.US,D,20260204,000000,3690,3787,3680.81,3720.5,187709,0
+AZO.US,D,20260205,000000,3673.425,3702.91,3577.83,3605.03,178283,0
+AZO.US,D,20260206,000000,3587.94,3685.43,3580.63,3681.26,140753,0
+AZO.US,D,20260209,000000,3658.25,3681,3616.82,3634.29,115991,0
+AZO.US,D,20260210,000000,3631.295,3672.6287,3590.5,3664.84,99717,0
+AZO.US,D,20260211,000000,3671.5,3763.13,3648.06,3735.85,96748,0
+AZO.US,D,20260212,000000,3753.69,3844.64,3747.98,3788.71,142696,0
+AZO.US,D,20260213,000000,3833.8,3887.0299,3811.23,3858.16,106318,0
+AZO.US,D,20260217,000000,3869,3879.99,3714.06,3742,123273,0
+AZO.US,D,20260218,000000,3728.4748,3756.11,3680.64,3744.64,93850,0
diff --git a/daily/us/nyse stocks/1/ba_a.us.txt b/daily/us/nyse stocks/1/ba_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b9d635f3d00091a81489d8cd3c083b9400fa324
--- /dev/null
+++ b/daily/us/nyse stocks/1/ba_a.us.txt	
@@ -0,0 +1,319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BA_A.US,D,20241108,000000,54.67,54.67,53.32,53.8333,7825459,0
+BA_A.US,D,20241111,000000,53.8896,54,53,53.36,2671646,0
+BA_A.US,D,20241112,000000,53.11,53.5,51.951,52.36,1513366,0
+BA_A.US,D,20241113,000000,52.5,52.9447,50.5431,50.9479,4917253,0
+BA_A.US,D,20241114,000000,51.08,51.26,50.04,50.39,1205083,0
+BA_A.US,D,20241115,000000,50.15,50.9,50.1,50.9,988683,0
+BA_A.US,D,20241118,000000,51,53.33,50.5,51.91,1273489,0
+BA_A.US,D,20241119,000000,51.53,52.42,51.49,52.41,1529973,0
+BA_A.US,D,20241120,000000,52.73,52.99,52.29,52.5,1242111,0
+BA_A.US,D,20241121,000000,52.55,52.75,51.3,51.9,1091304,0
+BA_A.US,D,20241122,000000,51.98,55,51.96,53.45,1741207,0
+BA_A.US,D,20241125,000000,53.6,54.54,53.55,54.5,1301454,0
+BA_A.US,D,20241126,000000,54.27,55.5,53.66,54.12,1807607,0
+BA_A.US,D,20241127,000000,54.43,54.99,53.99,54.4,615381,0
+BA_A.US,D,20241129,000000,54.74,55.85,54.71,55.39,4759182,0
+BA_A.US,D,20241202,000000,55.78,56.616,55.5,55.77,970778,0
+BA_A.US,D,20241203,000000,55.5,55.81,55.155,55.46,916528,0
+BA_A.US,D,20241204,000000,55.53,56.79,55.25,56.21,2273982,0
+BA_A.US,D,20241205,000000,56.53,57.75,55.75,55.96,380679,0
+BA_A.US,D,20241206,000000,56.16,56.5,55.02,55.22,134331,0
+BA_A.US,D,20241209,000000,55.5,57.38,55.5,56.13,733497,0
+BA_A.US,D,20241210,000000,56.84,58.63,56.84,57.75,1714261,0
+BA_A.US,D,20241211,000000,58.29,59.96,58.19,58.59,1428926,0
+BA_A.US,D,20241212,000000,59.16,59.33,58.49,59.1,2423836,0
+BA_A.US,D,20241213,000000,59.14,59.64,58.76,59.57,296697,0
+BA_A.US,D,20241216,000000,59.46,60.97,58.72,60.47,542481,0
+BA_A.US,D,20241217,000000,60.46,61.17,60.02,60.44,529775,0
+BA_A.US,D,20241218,000000,60.5,61.71,59.8829,60.35,552474,0
+BA_A.US,D,20241219,000000,61,62.85,60.14,61.63,2199424,0
+BA_A.US,D,20241220,000000,61.9,62.83,61.55,61.65,1062173,0
+BA_A.US,D,20241223,000000,61.65,62.34,60.91,61.72,135391,0
+BA_A.US,D,20241224,000000,61.68,62.56,61.66,62.07,50495,0
+BA_A.US,D,20241226,000000,62.12,63.41,61.94,62.56,2033544,0
+BA_A.US,D,20241227,000000,62.54,62.76,62.3292,62.62,565085,0
+BA_A.US,D,20241230,000000,61,64.57,59.83,61.67,2252173,0
+BA_A.US,D,20241231,000000,61,61.46,60.45,60.89,11452234,0
+BA_A.US,D,20250102,000000,60.99,61.34,58.86,59.61,82365,0
+BA_A.US,D,20250103,000000,59.42,59.97,58.89,58.96,353520,0
+BA_A.US,D,20250106,000000,60.9,60.9,59.16,59.36,526030,0
+BA_A.US,D,20250107,000000,59.34,60.95,59.34,59.67,515436,0
+BA_A.US,D,20250108,000000,59.66,60.04,58.88,59.46,442729,0
+BA_A.US,D,20250110,000000,59.41,59.83,58.33,59.51,368034,0
+BA_A.US,D,20250113,000000,59.19,59.64,58.7,58.91,164033,0
+BA_A.US,D,20250114,000000,58.7,58.94,57.4476,58,879209,0
+BA_A.US,D,20250115,000000,58.7,58.75,57.82,57.86,791200,0
+BA_A.US,D,20250116,000000,58.2,59.05,57.98,58.78,1080804,0
+BA_A.US,D,20250117,000000,58.95,59.3499,57.21,57.21,1020875,0
+BA_A.US,D,20250121,000000,59.27,60.5,58.85,60.42,339123,0
+BA_A.US,D,20250122,000000,60.43,60.86,59.8,60.11,266960,0
+BA_A.US,D,20250123,000000,60.02,61.15,60.01,61.15,664569,0
+BA_A.US,D,20250124,000000,60.16,61.29,60.16,60.38,345229,0
+BA_A.US,D,20250127,000000,60.39,60.98,60.03,60.23,209168,0
+BA_A.US,D,20250128,000000,62.21,63.74,60.17,60.7,444664,0
+BA_A.US,D,20250129,000000,61.89,61.94,59,60.07,239340,0
+BA_A.US,D,20250130,000000,59.84,61.45,59.84,61.45,149727,0
+BA_A.US,D,20250131,000000,58,61.92,58,59.99,638611,0
+BA_A.US,D,20250203,000000,60.49,60.75,59.69,60.15,1756288,0
+BA_A.US,D,20250204,000000,60.16,60.3,59.79,60.3,464512,0
+BA_A.US,D,20250205,000000,60.29,61.81,60.29,61.8,414981,0
+BA_A.US,D,20250206,000000,62,62.77,61.55,62.65,46956,0
+BA_A.US,D,20250207,000000,62.57,62.7409,61.595,61.75,88904,0
+BA_A.US,D,20250210,000000,61.97,61.97,61.31,61.52,730168,0
+BA_A.US,D,20250211,000000,60.97,61.86,60.78,61.6,91221,0
+BA_A.US,D,20250212,000000,60.9,63.24,60.5,63.02,1450750,0
+BA_A.US,D,20250213,000000,63.41,63.51,62.74,62.89,2601929,0
+BA_A.US,D,20250214,000000,62.83,63.2,62.33,62.69,84070,0
+BA_A.US,D,20250218,000000,62.83,63.68,62.53,62.84,2525804,0
+BA_A.US,D,20250219,000000,63.21,63.43,62.25,63.25,2848946,0
+BA_A.US,D,20250220,000000,63.25,63.5,61.59,61.6,583104,0
+BA_A.US,D,20250221,000000,61.5,61.73,60.09,60.85,293535,0
+BA_A.US,D,20250224,000000,60.98,62.37,60.72,61.58,511354,0
+BA_A.US,D,20250225,000000,61.5,62.0799,60.6799,60.99,100934,0
+BA_A.US,D,20250226,000000,61.21,61.21,59.4,59.6,94937,0
+BA_A.US,D,20250227,000000,59.92,60.687,59.52,59.8725,141930,0
+BA_A.US,D,20250228,000000,60,60.46,59.01,59.88,1151341,0
+BA_A.US,D,20250303,000000,60.75,60.8,58.63,58.87,40407,0
+BA_A.US,D,20250304,000000,58.04,58.48,55.46,55.85,460345,0
+BA_A.US,D,20250305,000000,56.045,57.49,55.56,57.08,758137,0
+BA_A.US,D,20250306,000000,56.3,56.95,55.75,55.92,282513,0
+BA_A.US,D,20250307,000000,55.72,55.97,53.47,54.9,1498937,0
+BA_A.US,D,20250310,000000,53.25,53.96,52.52,53.2571,1028230,0
+BA_A.US,D,20250311,000000,53.17,56.26,52.55,54.52,989573,0
+BA_A.US,D,20250312,000000,55.71,56.12,54.67,56.12,456710,0
+BA_A.US,D,20250313,000000,55.483,56.58,55.483,56,322346,0
+BA_A.US,D,20250314,000000,56.2,56.98,56.19,56.57,55283,0
+BA_A.US,D,20250317,000000,56.61,57.05,56.21,56.66,57517,0
+BA_A.US,D,20250318,000000,56.2302,56.96,56.12,56.8,65148,0
+BA_A.US,D,20250319,000000,57.82,60.07,57.35,59.81,4697187,0
+BA_A.US,D,20250320,000000,59.18,59.96,58.99,59.92,317724,0
+BA_A.US,D,20250321,000000,60,62.55,59.3,61.21,5632793,0
+BA_A.US,D,20250324,000000,63,63,61.75,61.89,409086,0
+BA_A.US,D,20250325,000000,62.21,62.89,61.96,62.36,125166,0
+BA_A.US,D,20250326,000000,62.5,62.5,60.82,61.08,321513,0
+BA_A.US,D,20250327,000000,61.29,62.105,60.97,61.3,1307238,0
+BA_A.US,D,20250328,000000,61.06,61.68,59.51,59.89,595661,0
+BA_A.US,D,20250331,000000,59.23,59.83,58.225,59.83,2395129,0
+BA_A.US,D,20250401,000000,58.19,58.5,57.13,57.91,162945,0
+BA_A.US,D,20250402,000000,57.08,58.68,57.08,58.16,1194187,0
+BA_A.US,D,20250403,000000,56.01,56.5,53.32,53.46,697847,0
+BA_A.US,D,20250404,000000,52.17,52.7,48.36,49.22,2312204,0
+BA_A.US,D,20250407,000000,48.15,51.95,47.25,49.93,580064,0
+BA_A.US,D,20250408,000000,51.9,52,49.59,50.17,197696,0
+BA_A.US,D,20250409,000000,50.25,55.66,49.94,55.66,288434,0
+BA_A.US,D,20250410,000000,54.11,54.99,53.07,53.9,2233351,0
+BA_A.US,D,20250411,000000,53.2,54.35,53.15,54.35,1297705,0
+BA_A.US,D,20250414,000000,55,55.63,54.5045,55.0071,106393,0
+BA_A.US,D,20250415,000000,54.33,54.85,53.8201,54,462521,0
+BA_A.US,D,20250416,000000,53.78,54.51,53.5,54.15,234170,0
+BA_A.US,D,20250417,000000,54.59,56.21,54.55,55.93,94419,0
+BA_A.US,D,20250421,000000,54.5,54.96,54.2,54.75,48921,0
+BA_A.US,D,20250422,000000,55.78,56,54.94,55.95,1455599,0
+BA_A.US,D,20250423,000000,59.09,59.48,57.85,58.67,222114,0
+BA_A.US,D,20250424,000000,58.21,59.97,58.12,59.75,618964,0
+BA_A.US,D,20250425,000000,60.48,60.67,59.7,60.2,1885714,0
+BA_A.US,D,20250428,000000,61.18,66.1099,60.93,61.32,1071964,0
+BA_A.US,D,20250429,000000,61.61,63,61.2,63,949441,0
+BA_A.US,D,20250430,000000,60.57,61.93,60.25,61.38,412403,0
+BA_A.US,D,20250501,000000,61.9,62.14,61.5,61.51,1566119,0
+BA_A.US,D,20250502,000000,62.26,64,61.665,62.55,762779,0
+BA_A.US,D,20250505,000000,62.49,63.28,62.25,62.65,1480526,0
+BA_A.US,D,20250506,000000,62.54,62.86,61.98,62.72,646808,0
+BA_A.US,D,20250507,000000,62.52,62.64,61.85,62.33,274172,0
+BA_A.US,D,20250508,000000,62.71,64.8038,62.69,64.29,1245514,0
+BA_A.US,D,20250509,000000,64.71,64.86,64.09,64.6,490652,0
+BA_A.US,D,20250512,000000,65.45,65.93,64.62,65.56,1382754,0
+BA_A.US,D,20250513,000000,66.97,67.48,65.79,66.9,436300,0
+BA_A.US,D,20250514,000000,67.305,68.52,67.14,67.2,386361,0
+BA_A.US,D,20250515,000000,68.1436,68.2,67.37,67.53,1797959,0
+BA_A.US,D,20250516,000000,67.6944,67.87,66.628,67.62,461032,0
+BA_A.US,D,20250519,000000,67.2917,67.35,66.92,67.28,215622,0
+BA_A.US,D,20250520,000000,67.945,68.2,67.73,67.89,211271,0
+BA_A.US,D,20250521,000000,67.45,67.7,66.29,66.615,42843,0
+BA_A.US,D,20250522,000000,66.3701,67.02,66.24,66.59,68591,0
+BA_A.US,D,20250523,000000,65.85,66.62,65.81,66.36,94083,0
+BA_A.US,D,20250527,000000,66.71,66.81,66.01,66.02,102780,0
+BA_A.US,D,20250528,000000,66.42,66.42,65.83,66.15,252740,0
+BA_A.US,D,20250529,000000,66.22,68.87,66.2,67.85,624105,0
+BA_A.US,D,20250530,000000,66.41,67.78,66.41,67.32,1206458,0
+BA_A.US,D,20250602,000000,68.375,69,67.72,68.86,323784,0
+BA_A.US,D,20250603,000000,69.07,69.9,68.92,69.4,374838,0
+BA_A.US,D,20250604,000000,68.97,69.49,68.85,69.01,93035,0
+BA_A.US,D,20250605,000000,68.7041,68.92,68.25,68.27,19343,0
+BA_A.US,D,20250606,000000,68.63,68.63,68.11,68.4,43973,0
+BA_A.US,D,20250609,000000,68.85,70.87,68.85,70.66,1640823,0
+BA_A.US,D,20250610,000000,70.46,70.7,69.37,70.26,238856,0
+BA_A.US,D,20250611,000000,69.97,70.27,69.25,69.71,148757,0
+BA_A.US,D,20250612,000000,66.58,67.41,66.1,66.51,2061449,0
+BA_A.US,D,20250613,000000,65.755,66.5,64.5,65.67,1285431,0
+BA_A.US,D,20250616,000000,66.07,66.65,65.73,65.74,293601,0
+BA_A.US,D,20250617,000000,66.12,66.695,65.42,65.85,180485,0
+BA_A.US,D,20250618,000000,65.75,66.05,64.78,65.22,301891,0
+BA_A.US,D,20250620,000000,65.6,65.865,65.13,65.39,124898,0
+BA_A.US,D,20250623,000000,65.29,66.215,64.98,66.17,38346,0
+BA_A.US,D,20250624,000000,66.29,66.51,65.82,66.06,456769,0
+BA_A.US,D,20250625,000000,65.45,65.93,65.25,65.25,206386,0
+BA_A.US,D,20250626,000000,65.94,66.88,65.8,66.46,70096,0
+BA_A.US,D,20250627,000000,67.5,70.04,66.75,70.04,111152,0
+BA_A.US,D,20250630,000000,69.72,70.65,67.88,68,570469,0
+BA_A.US,D,20250701,000000,67.6,68.09,67.01,67.76,103485,0
+BA_A.US,D,20250702,000000,67.83,68.73,67.83,68.24,20055,0
+BA_A.US,D,20250703,000000,68.7788,69.66,68.7788,69.34,65491,0
+BA_A.US,D,20250707,000000,69.25,70,69.02,69.99,822570,0
+BA_A.US,D,20250708,000000,70.02,70.43,69.12,70.12,371284,0
+BA_A.US,D,20250709,000000,70.68,73.13,70.68,72.26,2137289,0
+BA_A.US,D,20250710,000000,72.26,72.5339,71.67,72.29,1355199,0
+BA_A.US,D,20250711,000000,72.48,72.75,72.18,72.47,1422694,0
+BA_A.US,D,20250714,000000,73.69,73.69,72.5787,73.39,190147,0
+BA_A.US,D,20250715,000000,73.23,74.02,72.92,73.4,54367,0
+BA_A.US,D,20250716,000000,73.71,73.78,72.86,72.86,107887,0
+BA_A.US,D,20250717,000000,73.245,73.9,72.55,73.46,1378056,0
+BA_A.US,D,20250718,000000,73.66,73.96,72.48,73.35,94733,0
+BA_A.US,D,20250721,000000,72.915,73.82,72.915,73.18,64531,0
+BA_A.US,D,20250722,000000,72.88,73.23,72.149,73.03,103065,0
+BA_A.US,D,20250723,000000,73.25,74.78,72.82,74.18,40377,0
+BA_A.US,D,20250724,000000,74.45,74.76,73.49,73.75,40146,0
+BA_A.US,D,20250725,000000,73.58,74.44,73.35,74.44,116624,0
+BA_A.US,D,20250728,000000,74.4028,75.14,74.07,75.14,243473,0
+BA_A.US,D,20250729,000000,75.71,76.59,72.005,72.39,518491,0
+BA_A.US,D,20250730,000000,72.73,73.66,71.87,72.08,119862,0
+BA_A.US,D,20250731,000000,71.65,71.86,70.7,70.7,1914891,0
+BA_A.US,D,20250801,000000,70.36,71.21,69.574,71.03,687872,0
+BA_A.US,D,20250804,000000,70.62,71.3799,70.13,70.94,446613,0
+BA_A.US,D,20250805,000000,71.53,72.12,70.84,71.69,38986,0
+BA_A.US,D,20250806,000000,71.86,72.3,71.52,72.09,134187,0
+BA_A.US,D,20250807,000000,72.42,73,71.9717,72.72,10741,0
+BA_A.US,D,20250808,000000,72.87,73.4934,72.87,73.21,59505,0
+BA_A.US,D,20250811,000000,73.23,73.23,72.03,72.03,62027,0
+BA_A.US,D,20250812,000000,72.58,74,72.58,73.94,606121,0
+BA_A.US,D,20250813,000000,74.48,74.66,73.45,74.12,599986,0
+BA_A.US,D,20250814,000000,74.16,74.49,73.6,74.25,131698,0
+BA_A.US,D,20250815,000000,74,75.07,74,75.07,1140074,0
+BA_A.US,D,20250818,000000,74.68,74.98,73.32,74.07,82548,0
+BA_A.US,D,20250819,000000,73.555,73.7,71.65,72.08,75921,0
+BA_A.US,D,20250820,000000,72.1,72.23,71.67,72.14,307795,0
+BA_A.US,D,20250821,000000,72.11,72.5,71.66,71.73,227479,0
+BA_A.US,D,20250822,000000,73.101,74.26,72.2,73.22,414105,0
+BA_A.US,D,20250825,000000,73.16,73.16,72.4,72.65,11318,0
+BA_A.US,D,20250826,000000,73.29,74.67,72.71,74.67,129164,0
+BA_A.US,D,20250827,000000,74.91,74.94,74.185,74.84,94995,0
+BA_A.US,D,20250828,000000,75.1,75.15,74.725,74.8419,495695,0
+BA_A.US,D,20250829,000000,74.6699,75.61,74.42,74.42,263670,0
+BA_A.US,D,20250902,000000,73.655,75.58,73.655,75.44,218347,0
+BA_A.US,D,20250903,000000,73.9601,74.2351,73.56,74.14,61808,0
+BA_A.US,D,20250904,000000,74.13,74.13,73.67,73.71,644002,0
+BA_A.US,D,20250905,000000,73.43,73.47,72.575,73.25,163888,0
+BA_A.US,D,20250908,000000,73.8,74.34,73.26,74.01,188329,0
+BA_A.US,D,20250909,000000,73.3898,73.65,73.1512,73.5,41322,0
+BA_A.US,D,20250910,000000,73.5,73.5,72.67,72.95,63881,0
+BA_A.US,D,20250911,000000,73.16,73.7122,70.64,70.7,207545,0
+BA_A.US,D,20250912,000000,71,71,69.62,69.79,2907216,0
+BA_A.US,D,20250915,000000,69.84,70.0456,69.53,69.8,1596188,0
+BA_A.US,D,20250916,000000,69.76,69.8792,69.05,69.58,133018,0
+BA_A.US,D,20250917,000000,69.84,69.89,69,69.21,240094,0
+BA_A.US,D,20250918,000000,69.19,69.91,69.02,69.7,63975,0
+BA_A.US,D,20250919,000000,70.03,70.12,69.15,69.9,54499,0
+BA_A.US,D,20250922,000000,69.76,70.41,68.47,68.79,59732,0
+BA_A.US,D,20250923,000000,70,70.6875,69.34,69.765,81518,0
+BA_A.US,D,20250924,000000,70.18,70.28,69.45,69.45,26199,0
+BA_A.US,D,20250925,000000,69.05,69.88,68.89,69,93370,0
+BA_A.US,D,20250926,000000,71.273,71.85,70.8,71.17,474963,0
+BA_A.US,D,20250929,000000,71.17,71.17,69.58,70.23,90462,0
+BA_A.US,D,20250930,000000,69.54,70.68,68.92,69.57,520892,0
+BA_A.US,D,20251001,000000,68.84,68.98,68.48,68.9,155596,0
+BA_A.US,D,20251002,000000,69.06,69.81,69.01,69.58,143768,0
+BA_A.US,D,20251003,000000,69.59,69.77,68.97,69.18,27295,0
+BA_A.US,D,20251006,000000,69.63,70.66,69.19,69.96,151171,0
+BA_A.US,D,20251007,000000,70.87,71.13,69.98,70.79,23399,0
+BA_A.US,D,20251008,000000,70.77,71.8699,70.77,71.73,414297,0
+BA_A.US,D,20251009,000000,71.73,71.73,69.05,69.07,1120157,0
+BA_A.US,D,20251010,000000,69.41,69.72,67.62,67.62,27917,0
+BA_A.US,D,20251013,000000,68.2495,69.07,68.2495,68.88,2686806,0
+BA_A.US,D,20251014,000000,68.36,69.4601,68.36,68.94,901249,0
+BA_A.US,D,20251015,000000,68.75,68.89,68.14,68.89,170329,0
+BA_A.US,D,20251016,000000,68.72,69.27,67.68,68.42,159712,0
+BA_A.US,D,20251017,000000,67.95,68.72,67.84,68.28,35154,0
+BA_A.US,D,20251020,000000,68.83,69.4999,68.82,68.93,184390,0
+BA_A.US,D,20251021,000000,69.15,69.59,69,69.59,25064,0
+BA_A.US,D,20251022,000000,69.21,69.5,68.63,69.4,55919,0
+BA_A.US,D,20251023,000000,69.56,69.98,69.55,69.72,15460,0
+BA_A.US,D,20251024,000000,70.225,70.78,70.225,70.51,20254,0
+BA_A.US,D,20251027,000000,70.83,71.17,70.77,70.96,275652,0
+BA_A.US,D,20251028,000000,71.35,71.665,70.8,71.1,77013,0
+BA_A.US,D,20251029,000000,69.1776,69.9,68.23,68.94,216641,0
+BA_A.US,D,20251030,000000,67.5,67.51,64.88,65.17,1248333,0
+BA_A.US,D,20251031,000000,64.93,66.03,64.5056,64.72,236567,0
+BA_A.US,D,20251103,000000,65.33,66.2699,65.07,65.89,4083002,0
+BA_A.US,D,20251104,000000,65.27,65.89,64.02,64.04,33144,0
+BA_A.US,D,20251105,000000,64.2,64.28,63.49,64.28,3749851,0
+BA_A.US,D,20251106,000000,64.24,64.93,63.69,63.82,2593370,0
+BA_A.US,D,20251107,000000,63.08,63.74,62.753,63.68,40535,0
+BA_A.US,D,20251110,000000,63.57,63.68,63.1165,63.68,233221,0
+BA_A.US,D,20251111,000000,63.552,64.005,63.475,63.85,843420,0
+BA_A.US,D,20251112,000000,63.6,65.15,63.5,64.15,8838997,0
+BA_A.US,D,20251113,000000,63.946,64.3,63.445,63.78,1219378,0
+BA_A.US,D,20251114,000000,63.46,64.55,63.37,63.9,193296,0
+BA_A.US,D,20251117,000000,63.54,63.78,62.76,63.27,39683,0
+BA_A.US,D,20251118,000000,62.88,63.15,62.24,62.65,237713,0
+BA_A.US,D,20251119,000000,61.96,62.5,60.85,61.61,521740,0
+BA_A.US,D,20251120,000000,62.58,62.58,59.5892,60.03,944322,0
+BA_A.US,D,20251121,000000,60.01,60.38,59.35,60.1,612284,0
+BA_A.US,D,20251124,000000,59.88,60.2,59.31,60.05,315820,0
+BA_A.US,D,20251125,000000,60.06,62.3,59.5401,60.97,1388321,0
+BA_A.US,D,20251126,000000,61.35,62.47,61.1,62.2,280063,0
+BA_A.US,D,20251128,000000,62.31,63.96,62.16,63.22,675629,0
+BA_A.US,D,20251201,000000,62.772,63.22,62.17,62.25,216738,0
+BA_A.US,D,20251202,000000,64.97,67.34,63.52,67.04,1360965,0
+BA_A.US,D,20251203,000000,66.695,67.3399,65.13,66.61,743479,0
+BA_A.US,D,20251204,000000,66.09,66.38,65.42,66.21,71660,0
+BA_A.US,D,20251205,000000,66.45,66.6999,66.1,66.62,45366,0
+BA_A.US,D,20251208,000000,66.77,67.72,66.77,67.72,43872,0
+BA_A.US,D,20251209,000000,67.55,67.55,65.82,66.13,26810,0
+BA_A.US,D,20251210,000000,65.68,66.13,65.17,65.17,165667,0
+BA_A.US,D,20251211,000000,65.48,66.4,65.29,66.24,127299,0
+BA_A.US,D,20251212,000000,66.8334,67.99,66.34,67.15,360817,0
+BA_A.US,D,20251215,000000,66.22,68.15,66.22,66.97,114930,0
+BA_A.US,D,20251216,000000,67.25,68.1599,67.15,67.24,501398,0
+BA_A.US,D,20251217,000000,67.77,68.64,67.25,68.06,180264,0
+BA_A.US,D,20251218,000000,67.95,68.5011,67.86,68.01,60515,0
+BA_A.US,D,20251219,000000,68.85,70.13,68.04,69.77,293594,0
+BA_A.US,D,20251222,000000,70,70.44,69.74,70.44,97789,0
+BA_A.US,D,20251223,000000,70.4,70.56,69.89,70.44,45263,0
+BA_A.US,D,20251224,000000,70.44,70.85,70.38,70.63,15951,0
+BA_A.US,D,20251226,000000,70.85,70.85,70.065,70.165,206548,0
+BA_A.US,D,20251229,000000,70.25,70.5712,70.025,70.52,163557,0
+BA_A.US,D,20251230,000000,71,71.51,70.7,70.88,68089,0
+BA_A.US,D,20251231,000000,70.54,70.62,69.06,69.06,1051383,0
+BA_A.US,D,20260102,000000,69.65,72.47,68.86,72.47,906654,0
+BA_A.US,D,20260105,000000,72.7,73.07,72.36,72.36,731787,0
+BA_A.US,D,20260106,000000,73.07,73.5499,72.74,72.9,311718,0
+BA_A.US,D,20260107,000000,73.31,73.99,72.11,72.11,1152203,0
+BA_A.US,D,20260108,000000,73.5,73.5,71.81,71.9,96556,0
+BA_A.US,D,20260109,000000,72.92,74.5,71.86,74.33,204084,0
+BA_A.US,D,20260112,000000,74.32,75.93,74.32,75.93,3838519,0
+BA_A.US,D,20260113,000000,76,77.86,75.94,77.21,866493,0
+BA_A.US,D,20260114,000000,76.75,77.34,75.91,76.45,4867268,0
+BA_A.US,D,20260115,000000,77.71,78.195,76.9,78.06,421985,0
+BA_A.US,D,20260116,000000,77.7,78.07,77.24,77.99,60921,0
+BA_A.US,D,20260120,000000,77.21,79.65,76.93,78.68,11244825,0
+BA_A.US,D,20260121,000000,78.77,79.88,77.765,79.27,3820554,0
+BA_A.US,D,20260122,000000,80.24,80.54,79.3,79.63,7036068,0
+BA_A.US,D,20260123,000000,80.38,80.41,79.18,79.7,2670510,0
+BA_A.US,D,20260126,000000,78.9099,80.22,78.7,79.06,2012087,0
+BA_A.US,D,20260127,000000,76.99,80.13,76.5,78.23,942973,0
+BA_A.US,D,20260128,000000,77.81,78.12,76,77.29,264135,0
+BA_A.US,D,20260129,000000,77.6,77.67,74.68,74.97,320135,0
+BA_A.US,D,20260130,000000,74.27,74.95,73.76,74.72,465693,0
+BA_A.US,D,20260202,000000,74.5,75.21,74.38,74.44,2648683,0
+BA_A.US,D,20260203,000000,75.44,75.63,73.395,74.47,2110283,0
+BA_A.US,D,20260204,000000,74.5,75.39,73.75,75.06,1055505,0
+BA_A.US,D,20260205,000000,74.77,76.32,74.3001,75.42,1221451,0
+BA_A.US,D,20260206,000000,76.53,77.6919,76.18,77.18,177290,0
+BA_A.US,D,20260209,000000,77,77.73,76.91,77.23,596552,0
+BA_A.US,D,20260210,000000,77.99,78,76.52,76.62,1555877,0
+BA_A.US,D,20260211,000000,77.37,77.37,75.12,75.42,28110,0
+BA_A.US,D,20260212,000000,76.1,77.74,75.68,76.53,379869,0
+BA_A.US,D,20260213,000000,76.68,77.82,76.35,77,308575,0
+BA_A.US,D,20260217,000000,76.6,77.67,76.28,77.67,196021,0
+BA_A.US,D,20260218,000000,77.07,78.3125,75.76,75.87,130806,0
diff --git a/daily/us/nyse stocks/1/bac_p.us.txt b/daily/us/nyse stocks/1/bac_p.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c38a388b55795620037f939a9ad465f49ad4a6ef
--- /dev/null
+++ b/daily/us/nyse stocks/1/bac_p.us.txt	
@@ -0,0 +1,1269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAC_P.US,D,20210201,000000,25.04,25.1,24.985,25.01,794613,0
+BAC_P.US,D,20210202,000000,25.02,25.13,25.02,25.1,655494,0
+BAC_P.US,D,20210203,000000,25.07,25.1,24.93,24.96,1009570,0
+BAC_P.US,D,20210204,000000,24.99,25,24.82,24.98,453138,0
+BAC_P.US,D,20210205,000000,24.97,25.03,24.9108,24.96,478903,0
+BAC_P.US,D,20210208,000000,24.99,25.18,24.98,25.15,298326,0
+BAC_P.US,D,20210209,000000,25.23,25.26,25.13,25.24,1132851,0
+BAC_P.US,D,20210210,000000,25.34,25.45,25.25,25.42,524476,0
+BAC_P.US,D,20210211,000000,25.38,25.5,25.32,25.41,378458,0
+BAC_P.US,D,20210212,000000,25.33,25.38,25.14,25.16,495639,0
+BAC_P.US,D,20210216,000000,25.1,25.1,24.86,24.88,695417,0
+BAC_P.US,D,20210217,000000,24.95,25.1,24.89,25.01,466256,0
+BAC_P.US,D,20210218,000000,24.96,25.1,24.89,25.1,660156,0
+BAC_P.US,D,20210219,000000,25.06,25.06,24.94,25.03,675994,0
+BAC_P.US,D,20210222,000000,25.03,25.03,24.81,24.88,346615,0
+BAC_P.US,D,20210223,000000,24.88,24.97,24.77,24.97,345434,0
+BAC_P.US,D,20210224,000000,24.87,24.87,24.68,24.76,861510,0
+BAC_P.US,D,20210225,000000,24.74,24.75,24.47,24.52,488941,0
+BAC_P.US,D,20210226,000000,24.6,24.67,24.41,24.64,3558030,0
+BAC_P.US,D,20210301,000000,24.7,24.85,24.69,24.69,316143,0
+BAC_P.US,D,20210302,000000,24.57,24.84,24.57,24.81,625996,0
+BAC_P.US,D,20210303,000000,24.74,24.79,24.6,24.68,592602,0
+BAC_P.US,D,20210304,000000,24.75,24.84,24.44,24.52,522141,0
+BAC_P.US,D,20210305,000000,24.52,24.58,24.36,24.58,311470,0
+BAC_P.US,D,20210308,000000,24.58,24.58,24.33,24.35,299343,0
+BAC_P.US,D,20210309,000000,24.5,24.5413,24.41,24.5,94894,0
+BAC_P.US,D,20210310,000000,24.5,24.53,24.36,24.5,207860,0
+BAC_P.US,D,20210311,000000,24.5,24.82,24.5,24.78,564177,0
+BAC_P.US,D,20210312,000000,24.6,24.72,24.36,24.62,379918,0
+BAC_P.US,D,20210315,000000,24.61,24.84,24.61,24.73,191434,0
+BAC_P.US,D,20210316,000000,24.83,24.89,24.77,24.84,206457,0
+BAC_P.US,D,20210317,000000,24.78,24.85,24.6845,24.76,288936,0
+BAC_P.US,D,20210318,000000,24.68,24.69,24.35,24.35,460663,0
+BAC_P.US,D,20210319,000000,24.47,24.56,24.28,24.49,299235,0
+BAC_P.US,D,20210322,000000,24.56,24.76,24.52,24.73,336416,0
+BAC_P.US,D,20210323,000000,24.75,24.78,24.65,24.691,157524,0
+BAC_P.US,D,20210324,000000,24.74,24.84,24.57,24.76,100748,0
+BAC_P.US,D,20210325,000000,24.75,24.83,24.75,24.83,80840,0
+BAC_P.US,D,20210326,000000,24.85,24.9,24.81,24.84,80183,0
+BAC_P.US,D,20210329,000000,24.85,24.85,24.59,24.68,156627,0
+BAC_P.US,D,20210330,000000,24.67,24.685,24.6,24.63,300164,0
+BAC_P.US,D,20210331,000000,24.7,24.78,24.6,24.78,74230,0
+BAC_P.US,D,20210401,000000,24.85,24.98,24.85,24.96,120357,0
+BAC_P.US,D,20210405,000000,25,25.08,24.96,25,202190,0
+BAC_P.US,D,20210406,000000,25.01,25.27,25.01,25.24,325686,0
+BAC_P.US,D,20210407,000000,25.26,25.42,25.23,25.3,113501,0
+BAC_P.US,D,20210408,000000,25.23,25.34,25.23,25.32,129970,0
+BAC_P.US,D,20210409,000000,25.27,25.3,25.23,25.3,81055,0
+BAC_P.US,D,20210412,000000,25.31,25.32,25.25,25.3,50609,0
+BAC_P.US,D,20210413,000000,25.34,25.43,25.3,25.35,100090,0
+BAC_P.US,D,20210414,000000,25.08,25.13,25.02,25.02,194330,0
+BAC_P.US,D,20210415,000000,25.07,25.22,25.0405,25.18,224275,0
+BAC_P.US,D,20210416,000000,25.18,25.3144,25.05,25.05,533434,0
+BAC_P.US,D,20210419,000000,25.07,25.12,25.02,25.09,130844,0
+BAC_P.US,D,20210420,000000,25.14,25.14,24.909,25,204056,0
+BAC_P.US,D,20210421,000000,25.04,25.18,25.04,25.13,118651,0
+BAC_P.US,D,20210422,000000,25.16,25.23,25.11,25.16,183238,0
+BAC_P.US,D,20210423,000000,25.17,25.25,25.12,25.16,79222,0
+BAC_P.US,D,20210426,000000,25.24,25.34,25.17,25.27,135609,0
+BAC_P.US,D,20210427,000000,25.3,25.35,25.25,25.27,149141,0
+BAC_P.US,D,20210428,000000,25.29,25.29,25.1604,25.27,146234,0
+BAC_P.US,D,20210429,000000,25.27,25.27,25.14,25.15,172410,0
+BAC_P.US,D,20210430,000000,25.11,25.3,25.06,25.28,293421,0
+BAC_P.US,D,20210503,000000,25.25,25.35,25.17,25.29,84387,0
+BAC_P.US,D,20210504,000000,25.29,25.33,25.24,25.33,106564,0
+BAC_P.US,D,20210505,000000,25.38,25.39,25.3,25.33,32095,0
+BAC_P.US,D,20210506,000000,25.36,25.36,25.22,25.33,137258,0
+BAC_P.US,D,20210507,000000,25.35,25.4,25.28,25.345,61689,0
+BAC_P.US,D,20210510,000000,25.34,25.39,25.21,25.21,124627,0
+BAC_P.US,D,20210511,000000,25.11,25.15,24.96,25.06,219691,0
+BAC_P.US,D,20210512,000000,24.99,25.05,24.81,24.82,124790,0
+BAC_P.US,D,20210513,000000,24.95,24.98,24.69,24.69,117982,0
+BAC_P.US,D,20210514,000000,24.75,24.99,24.75,24.9,102444,0
+BAC_P.US,D,20210517,000000,24.9,25,24.8651,24.88,67323,0
+BAC_P.US,D,20210518,000000,24.86,24.99,24.84,24.92,80972,0
+BAC_P.US,D,20210519,000000,24.8,24.96,24.79,24.88,79716,0
+BAC_P.US,D,20210520,000000,24.96,25.12,24.94,25.06,115379,0
+BAC_P.US,D,20210521,000000,25.17,25.17,25,25.02,174400,0
+BAC_P.US,D,20210524,000000,25.07,25.19,25.07,25.115,52396,0
+BAC_P.US,D,20210525,000000,25.14,25.2,25.03,25.14,64033,0
+BAC_P.US,D,20210526,000000,25.08,25.14,25.07,25.13,83717,0
+BAC_P.US,D,20210527,000000,25.13,25.16,25.0731,25.1,84908,0
+BAC_P.US,D,20210528,000000,25.12,25.25,25.1,25.17,130427,0
+BAC_P.US,D,20210601,000000,25.22,25.25,25.1406,25.21,116416,0
+BAC_P.US,D,20210602,000000,25.24,25.4,25.182,25.4,188685,0
+BAC_P.US,D,20210603,000000,25.35,25.46,25.3,25.39,115105,0
+BAC_P.US,D,20210604,000000,25.4,25.47,25.385,25.44,72461,0
+BAC_P.US,D,20210607,000000,25.42,25.44,25.33,25.4,79969,0
+BAC_P.US,D,20210608,000000,25.39,25.4,25.31,25.4,35287,0
+BAC_P.US,D,20210609,000000,25.4,25.48,25.3505,25.46,89449,0
+BAC_P.US,D,20210610,000000,25.44,25.49,25.41,25.49,39484,0
+BAC_P.US,D,20210611,000000,25.5,25.61,25.5,25.5501,89788,0
+BAC_P.US,D,20210614,000000,25.5,25.65,25.5,25.65,52687,0
+BAC_P.US,D,20210615,000000,25.54,25.68,25.54,25.68,62123,0
+BAC_P.US,D,20210616,000000,25.63,25.655,25.52,25.58,74340,0
+BAC_P.US,D,20210617,000000,25.56,25.7,25.56,25.7,69364,0
+BAC_P.US,D,20210618,000000,25.64,25.69,25.5986,25.65,86357,0
+BAC_P.US,D,20210621,000000,25.65,25.66,25.51,25.58,375845,0
+BAC_P.US,D,20210622,000000,25.56,25.67,25.56,25.59,111425,0
+BAC_P.US,D,20210623,000000,25.65,25.69,25.57,25.68,80805,0
+BAC_P.US,D,20210624,000000,25.66,25.73,25.6,25.72,53742,0
+BAC_P.US,D,20210625,000000,25.72,25.7299,25.64,25.65,25723,0
+BAC_P.US,D,20210628,000000,25.69,25.73,25.57,25.73,93184,0
+BAC_P.US,D,20210629,000000,25.71,25.7569,25.71,25.75,204595,0
+BAC_P.US,D,20210630,000000,25.7,26.16,25.68,26.16,644654,0
+BAC_P.US,D,20210701,000000,26.06,26.13,26,26.06,123169,0
+BAC_P.US,D,20210702,000000,26.01,26.16,26.01,26.16,139520,0
+BAC_P.US,D,20210706,000000,26.07,26.29,26.07,26.25,92961,0
+BAC_P.US,D,20210707,000000,26.18,26.37,26.1707,26.35,239454,0
+BAC_P.US,D,20210708,000000,26.27,26.35,26.18,26.31,226264,0
+BAC_P.US,D,20210709,000000,26.32,26.4399,26.2107,26.29,219709,0
+BAC_P.US,D,20210712,000000,26.35,26.35,26.24,26.25,637895,0
+BAC_P.US,D,20210713,000000,26.21,26.29,26.1,26.17,82237,0
+BAC_P.US,D,20210714,000000,25.99,25.99,25.88,25.99,63336,0
+BAC_P.US,D,20210715,000000,25.97,25.97,25.82,25.91,81310,0
+BAC_P.US,D,20210716,000000,25.93,25.93,25.85,25.91,35453,0
+BAC_P.US,D,20210719,000000,25.86,25.86,25.5479,25.59,157796,0
+BAC_P.US,D,20210720,000000,25.63,25.7864,25.57,25.6,214891,0
+BAC_P.US,D,20210721,000000,25.6,25.625,25.48,25.57,220337,0
+BAC_P.US,D,20210722,000000,25.57,25.57,25.47,25.515,320867,0
+BAC_P.US,D,20210723,000000,25.5,25.5819,25.48,25.5403,75655,0
+BAC_P.US,D,20210726,000000,25.54,25.59,25.43,25.45,130922,0
+BAC_P.US,D,20210727,000000,25.48,25.5,25.29,25.4,107158,0
+BAC_P.US,D,20210728,000000,25.45,25.4917,25.3508,25.49,58374,0
+BAC_P.US,D,20210729,000000,25.5,25.58,25.4793,25.56,53608,0
+BAC_P.US,D,20210730,000000,25.56,25.73,25.54,25.73,67726,0
+BAC_P.US,D,20210802,000000,25.73,25.7685,25.6,25.64,73128,0
+BAC_P.US,D,20210803,000000,25.66,25.73,25.6,25.67,55155,0
+BAC_P.US,D,20210804,000000,25.69,25.79,25.6401,25.75,48130,0
+BAC_P.US,D,20210805,000000,25.7,25.9,25.7,25.83,48558,0
+BAC_P.US,D,20210806,000000,25.77,25.92,25.7206,25.74,106136,0
+BAC_P.US,D,20210809,000000,25.73,25.81,25.52,25.6,144825,0
+BAC_P.US,D,20210810,000000,25.6,25.64,25.4,25.53,200266,0
+BAC_P.US,D,20210811,000000,25.55,25.6199,25.55,25.58,115894,0
+BAC_P.US,D,20210812,000000,25.51,25.65,25.51,25.59,85044,0
+BAC_P.US,D,20210813,000000,25.61,25.77,25.61,25.75,60294,0
+BAC_P.US,D,20210816,000000,25.67,25.77,25.65,25.74,53753,0
+BAC_P.US,D,20210817,000000,25.76,25.77,25.62,25.7,59298,0
+BAC_P.US,D,20210818,000000,25.62,25.68,25.61,25.62,55556,0
+BAC_P.US,D,20210819,000000,25.54,25.66,25.53,25.63,59872,0
+BAC_P.US,D,20210820,000000,25.63,25.71,25.6104,25.6919,61262,0
+BAC_P.US,D,20210823,000000,25.7,25.75,25.6567,25.71,61702,0
+BAC_P.US,D,20210824,000000,25.71,25.75,25.6999,25.7,52243,0
+BAC_P.US,D,20210825,000000,25.71,25.71,25.62,25.65,63372,0
+BAC_P.US,D,20210826,000000,25.61,25.67,25.55,25.57,35707,0
+BAC_P.US,D,20210827,000000,25.6,25.69,25.5642,25.66,47646,0
+BAC_P.US,D,20210830,000000,25.69,25.8,25.65,25.66,115948,0
+BAC_P.US,D,20210831,000000,25.65,25.77,25.65,25.73,237332,0
+BAC_P.US,D,20210901,000000,25.74,25.87,25.68,25.8,77022,0
+BAC_P.US,D,20210902,000000,25.8,26.03,25.77,25.99,116007,0
+BAC_P.US,D,20210903,000000,25.94,26.06,25.9088,25.99,31011,0
+BAC_P.US,D,20210907,000000,25.96,26,25.88,25.95,57691,0
+BAC_P.US,D,20210908,000000,25.98,25.99,25.84,25.93,36792,0
+BAC_P.US,D,20210909,000000,25.95,25.99,25.94,25.98,40279,0
+BAC_P.US,D,20210910,000000,26.01,26.0279,25.9372,25.95,46821,0
+BAC_P.US,D,20210913,000000,26,26,25.88,25.91,53090,0
+BAC_P.US,D,20210914,000000,25.91,25.95,25.8,25.83,63806,0
+BAC_P.US,D,20210915,000000,25.82,25.95,25.81,25.87,51056,0
+BAC_P.US,D,20210916,000000,25.92,25.98,25.84,25.9608,79535,0
+BAC_P.US,D,20210917,000000,25.98,26,25.92,25.95,67954,0
+BAC_P.US,D,20210920,000000,25.85,25.9191,25.81,25.86,27633,0
+BAC_P.US,D,20210921,000000,25.91,25.99,25.8604,25.9,67982,0
+BAC_P.US,D,20210922,000000,25.95,26.1,25.929,26.08,91916,0
+BAC_P.US,D,20210923,000000,26.02,26.14,25.89,25.99,93510,0
+BAC_P.US,D,20210924,000000,25.92,25.94,25.8001,25.93,48863,0
+BAC_P.US,D,20210927,000000,25.82,25.9,25.76,25.83,123021,0
+BAC_P.US,D,20210928,000000,25.7,25.7,25.36,25.52,139047,0
+BAC_P.US,D,20210929,000000,25.59,25.75,25.55,25.75,111486,0
+BAC_P.US,D,20210930,000000,25.73,25.81,25.65,25.71,128270,0
+BAC_P.US,D,20211001,000000,25.82,25.86,25.71,25.72,42310,0
+BAC_P.US,D,20211004,000000,25.72,25.72,25.43,25.51,77538,0
+BAC_P.US,D,20211005,000000,25.55,25.57,25.38,25.43,112000,0
+BAC_P.US,D,20211006,000000,25.43,25.49,25.2,25.44,80063,0
+BAC_P.US,D,20211007,000000,25.4,25.45,25.26,25.35,134315,0
+BAC_P.US,D,20211008,000000,25.38,25.39,25.18,25.29,161325,0
+BAC_P.US,D,20211011,000000,25.29,25.32,25.21,25.21,132851,0
+BAC_P.US,D,20211012,000000,25.25,25.43,25.22,25.43,136814,0
+BAC_P.US,D,20211013,000000,25.44,25.75,25.38,25.56,147606,0
+BAC_P.US,D,20211014,000000,25.44,25.64,25.42,25.49,135623,0
+BAC_P.US,D,20211015,000000,25.48,25.59,25.34,25.47,66352,0
+BAC_P.US,D,20211018,000000,25.42,25.42,25.29,25.29,154415,0
+BAC_P.US,D,20211019,000000,25.23,25.27,24.97,25.01,516945,0
+BAC_P.US,D,20211020,000000,25,25.13,24.97,25.1,581015,0
+BAC_P.US,D,20211021,000000,25.08,25.1753,25.05,25.05,109651,0
+BAC_P.US,D,20211022,000000,25.09,25.18,25.06,25.1,93787,0
+BAC_P.US,D,20211025,000000,25.1,25.17,25.07,25.0949,98322,0
+BAC_P.US,D,20211026,000000,25.12,25.25,25.08,25.13,101050,0
+BAC_P.US,D,20211027,000000,25.16,25.231,25.15,25.16,58014,0
+BAC_P.US,D,20211028,000000,25.15,25.19,25.1,25.13,52993,0
+BAC_P.US,D,20211029,000000,25.11,25.16,25.0198,25.04,267466,0
+BAC_P.US,D,20211101,000000,25.07,25.12,25.01,25.1,86640,0
+BAC_P.US,D,20211102,000000,25.1,25.19,25.0678,25.08,138634,0
+BAC_P.US,D,20211103,000000,25.13,25.13,25.02,25.06,115778,0
+BAC_P.US,D,20211104,000000,25.09,25.18,25.06,25.1,75217,0
+BAC_P.US,D,20211105,000000,25.12,25.24,25.12,25.21,101979,0
+BAC_P.US,D,20211108,000000,25.27,25.27,25.21,25.21,76407,0
+BAC_P.US,D,20211109,000000,25.25,25.29,25.12,25.16,67928,0
+BAC_P.US,D,20211110,000000,25.1,25.13,25.02,25.07,147703,0
+BAC_P.US,D,20211111,000000,25.07,25.11,25.04,25.0556,85707,0
+BAC_P.US,D,20211112,000000,25.09,25.11,24.99,25.0936,81287,0
+BAC_P.US,D,20211115,000000,25.12,25.12,24.9,25.01,113532,0
+BAC_P.US,D,20211116,000000,25.01,25.12,24.97,24.98,75787,0
+BAC_P.US,D,20211117,000000,24.96,25.0018,24.89,24.98,76029,0
+BAC_P.US,D,20211118,000000,25.03,25.0435,24.8,24.95,75761,0
+BAC_P.US,D,20211119,000000,24.96,24.98,24.81,24.84,245817,0
+BAC_P.US,D,20211122,000000,24.85,24.92,24.72,24.78,73599,0
+BAC_P.US,D,20211123,000000,24.76,24.76,24.5577,24.6,85083,0
+BAC_P.US,D,20211124,000000,24.6,24.62,24.47,24.6057,139595,0
+BAC_P.US,D,20211126,000000,24.48,24.59,24.34,24.49,89826,0
+BAC_P.US,D,20211129,000000,24.52,24.66,24.49,24.57,76013,0
+BAC_P.US,D,20211130,000000,24.5,24.6499,24.28,24.4,434036,0
+BAC_P.US,D,20211201,000000,24.49,24.82,24.49,24.633,111200,0
+BAC_P.US,D,20211202,000000,24.65,24.83,24.56,24.71,78986,0
+BAC_P.US,D,20211203,000000,24.67,24.75,24.54,24.69,86892,0
+BAC_P.US,D,20211206,000000,24.69,24.8,24.63,24.75,107616,0
+BAC_P.US,D,20211207,000000,24.85,24.95,24.74,24.86,81535,0
+BAC_P.US,D,20211208,000000,24.81,24.83,24.67,24.77,77809,0
+BAC_P.US,D,20211209,000000,24.76,24.86,24.76,24.81,51996,0
+BAC_P.US,D,20211210,000000,24.87,24.87,24.76,24.81,38502,0
+BAC_P.US,D,20211213,000000,24.76,24.85,24.7363,24.81,55596,0
+BAC_P.US,D,20211214,000000,24.77,24.86,24.74,24.8,95605,0
+BAC_P.US,D,20211215,000000,24.8,24.89,24.76,24.88,81350,0
+BAC_P.US,D,20211216,000000,24.84,25.09,24.84,25.08,79261,0
+BAC_P.US,D,20211217,000000,25.06,25.06,24.94,24.99,61771,0
+BAC_P.US,D,20211220,000000,24.9,25.0187,24.9,24.96,50051,0
+BAC_P.US,D,20211221,000000,24.99,25.1,24.99,25.05,68244,0
+BAC_P.US,D,20211222,000000,25.05,25.29,25.05,25.28,49915,0
+BAC_P.US,D,20211223,000000,25.28,25.29,25.19,25.29,46576,0
+BAC_P.US,D,20211227,000000,25.29,25.321,25.25,25.31,33215,0
+BAC_P.US,D,20211228,000000,25.3,25.35,25.21,25.32,51322,0
+BAC_P.US,D,20211229,000000,25.32,25.37,25.27,25.35,52271,0
+BAC_P.US,D,20211230,000000,25.31,25.46,25.31,25.43,43872,0
+BAC_P.US,D,20211231,000000,25.47,25.48,25.25,25.41,101890,0
+BAC_P.US,D,20220103,000000,25.4,25.4132,25.25,25.28,38972,0
+BAC_P.US,D,20220104,000000,25.21,25.21,25.0205,25.03,70070,0
+BAC_P.US,D,20220105,000000,25.11,25.1611,24.85,24.86,93446,0
+BAC_P.US,D,20220106,000000,24.84,24.99,24.71,24.92,88621,0
+BAC_P.US,D,20220107,000000,24.9,24.99,24.83,24.974,99128,0
+BAC_P.US,D,20220110,000000,24.92,24.94,24.82,24.93,83493,0
+BAC_P.US,D,20220111,000000,24.98,25.08,24.926,25.0296,64542,0
+BAC_P.US,D,20220112,000000,25.1,25.26,25.03,25.21,207579,0
+BAC_P.US,D,20220113,000000,25.03,25.09,24.99,25.04,45396,0
+BAC_P.US,D,20220114,000000,25.04,25.04,24.859,24.89,69416,0
+BAC_P.US,D,20220118,000000,24.77,24.7862,24.62,24.67,81366,0
+BAC_P.US,D,20220119,000000,24.68,24.77,24.62,24.64,76606,0
+BAC_P.US,D,20220120,000000,24.7,24.7022,24.5101,24.5101,94438,0
+BAC_P.US,D,20220121,000000,24.56,24.61,24.45,24.49,121323,0
+BAC_P.US,D,20220124,000000,24.38,24.44,24.18,24.28,154587,0
+BAC_P.US,D,20220125,000000,24.28,24.3316,24.11,24.114,73189,0
+BAC_P.US,D,20220126,000000,24.15,24.3299,23.8,23.88,119863,0
+BAC_P.US,D,20220127,000000,23.88,24,22.9,22.95,445506,0
+BAC_P.US,D,20220128,000000,22.82,23.0614,22.27,22.86,176581,0
+BAC_P.US,D,20220131,000000,22.85,23.15,22.8,23.15,242635,0
+BAC_P.US,D,20220201,000000,23.15,23.33,23.08,23.27,76506,0
+BAC_P.US,D,20220202,000000,23.24,23.34,22.92,22.97,199629,0
+BAC_P.US,D,20220203,000000,22.81,22.9,22.61,22.66,99664,0
+BAC_P.US,D,20220204,000000,22.5,22.5499,22.12,22.2,132573,0
+BAC_P.US,D,20220207,000000,22.19,22.4099,21.95,22.01,168921,0
+BAC_P.US,D,20220208,000000,21.88,21.89,21.59,21.8,192712,0
+BAC_P.US,D,20220209,000000,21.96,22.0199,21.71,21.85,209554,0
+BAC_P.US,D,20220210,000000,21.55,21.67,21.28,21.49,148725,0
+BAC_P.US,D,20220211,000000,21.52,21.52,21.01,21.16,128330,0
+BAC_P.US,D,20220214,000000,21.1,21.1,20.65,20.82,201382,0
+BAC_P.US,D,20220215,000000,20.86,21.1784,20.83,20.93,95365,0
+BAC_P.US,D,20220216,000000,20.91,21.31,20.8301,21.3,132917,0
+BAC_P.US,D,20220217,000000,21.38,21.4877,21.11,21.2,120390,0
+BAC_P.US,D,20220218,000000,21.28,21.3995,21.1248,21.28,54705,0
+BAC_P.US,D,20220222,000000,21.12,21.2699,21.04,21.14,97321,0
+BAC_P.US,D,20220223,000000,21.23,21.23,20.96,21.03,94382,0
+BAC_P.US,D,20220224,000000,20.76,21.28,20.68,21.23,208168,0
+BAC_P.US,D,20220225,000000,21.23,21.43,21.11,21.36,62234,0
+BAC_P.US,D,20220228,000000,21.28,21.55,21.21,21.27,145045,0
+BAC_P.US,D,20220301,000000,21.34,21.48,21.27,21.36,122200,0
+BAC_P.US,D,20220302,000000,21.37,21.45,21.31,21.36,80179,0
+BAC_P.US,D,20220303,000000,21.39,21.49,21.28,21.305,99343,0
+BAC_P.US,D,20220304,000000,21.29,21.29,21.12,21.16,57334,0
+BAC_P.US,D,20220307,000000,21.18,21.18,20.76,20.8,92094,0
+BAC_P.US,D,20220308,000000,20.8,20.9199,20.6,20.68,53878,0
+BAC_P.US,D,20220309,000000,20.75,20.98,20.72,20.77,73231,0
+BAC_P.US,D,20220310,000000,20.64,20.7584,20.52,20.64,41112,0
+BAC_P.US,D,20220311,000000,20.69,20.7,20.48,20.51,51622,0
+BAC_P.US,D,20220314,000000,20.45,20.45,19.8,19.92,124610,0
+BAC_P.US,D,20220315,000000,20.06,20.1274,19.956,20.1,122226,0
+BAC_P.US,D,20220316,000000,20.13,20.42,20.06,20.36,142874,0
+BAC_P.US,D,20220317,000000,20.45,20.7277,20.45,20.67,46008,0
+BAC_P.US,D,20220318,000000,20.65,20.9185,20.5,20.81,56895,0
+BAC_P.US,D,20220321,000000,20.69,20.79,20.4214,20.6,88719,0
+BAC_P.US,D,20220322,000000,20.45,20.56,20.3,20.38,269801,0
+BAC_P.US,D,20220323,000000,20.35,20.57,20.25,20.42,151847,0
+BAC_P.US,D,20220324,000000,20.46,20.6,20.37,20.48,114710,0
+BAC_P.US,D,20220325,000000,20.38,20.47,20.22,20.38,285920,0
+BAC_P.US,D,20220328,000000,20.42,20.51,20.36,20.48,87096,0
+BAC_P.US,D,20220329,000000,20.56,20.79,20.54,20.77,88654,0
+BAC_P.US,D,20220330,000000,20.73,21.0706,20.7106,20.98,90871,0
+BAC_P.US,D,20220331,000000,21,21.34,21,21.31,123829,0
+BAC_P.US,D,20220401,000000,21.21,21.27,21.03,21.1686,193584,0
+BAC_P.US,D,20220404,000000,21.1,21.2195,21.06,21.15,109176,0
+BAC_P.US,D,20220405,000000,21.05,21.1399,20.63,20.66,120125,0
+BAC_P.US,D,20220406,000000,20.36,20.46,20.26,20.34,91378,0
+BAC_P.US,D,20220407,000000,20.26,20.55,20.2,20.3489,123588,0
+BAC_P.US,D,20220408,000000,20.25,20.29,19.97,20.05,89984,0
+BAC_P.US,D,20220411,000000,19.92,19.9255,19.6137,19.62,59582,0
+BAC_P.US,D,20220412,000000,19.77,19.8999,19.5,19.61,156050,0
+BAC_P.US,D,20220413,000000,19.3,19.42,19.11,19.2202,216640,0
+BAC_P.US,D,20220414,000000,19.22,19.29,19.11,19.24,329020,0
+BAC_P.US,D,20220418,000000,19.17,19.275,19.06,19.14,114186,0
+BAC_P.US,D,20220419,000000,19.05,19.0899,18.8698,18.97,89601,0
+BAC_P.US,D,20220420,000000,19.02,19.13,18.94,19.08,83808,0
+BAC_P.US,D,20220421,000000,19.15,19.15,18.82,18.84,192083,0
+BAC_P.US,D,20220422,000000,18.81,18.8799,18.5707,18.66,102721,0
+BAC_P.US,D,20220425,000000,18.7,18.79,18.61,18.79,153871,0
+BAC_P.US,D,20220426,000000,18.76,18.84,18.64,18.64,89989,0
+BAC_P.US,D,20220427,000000,18.62,18.7136,18.1501,18.2133,115452,0
+BAC_P.US,D,20220428,000000,18.2,18.54,17.9,18.3,106792,0
+BAC_P.US,D,20220429,000000,18.13,18.3,17.9,17.93,105662,0
+BAC_P.US,D,20220502,000000,17.88,17.8899,17.31,17.48,135494,0
+BAC_P.US,D,20220503,000000,17.78,17.78,17.29,17.54,78789,0
+BAC_P.US,D,20220504,000000,17.5,18.33,17.4101,18.22,66375,0
+BAC_P.US,D,20220505,000000,17.94,17.94,17.56,17.81,96659,0
+BAC_P.US,D,20220506,000000,17.67,17.67,17.4,17.5,95657,0
+BAC_P.US,D,20220509,000000,17.33,17.4,17.1,17.26,76162,0
+BAC_P.US,D,20220510,000000,17.32,17.65,17.32,17.59,128833,0
+BAC_P.US,D,20220511,000000,17.48,17.91,17.42,17.64,73938,0
+BAC_P.US,D,20220512,000000,17.54,18.015,17.43,17.96,111776,0
+BAC_P.US,D,20220513,000000,17.95,18.22,17.95,18.16,67197,0
+BAC_P.US,D,20220516,000000,18.08,18.4784,17.97,18.37,65361,0
+BAC_P.US,D,20220517,000000,18.42,18.61,18.36,18.38,199027,0
+BAC_P.US,D,20220518,000000,18.28,18.44,18.065,18.33,177134,0
+BAC_P.US,D,20220519,000000,18.32,18.6,18.24,18.5,146762,0
+BAC_P.US,D,20220520,000000,18.54,18.64,18.33,18.58,177219,0
+BAC_P.US,D,20220523,000000,18.48,18.65,18.48,18.52,99598,0
+BAC_P.US,D,20220524,000000,18.46,18.72,18.4224,18.72,64823,0
+BAC_P.US,D,20220525,000000,18.67,19.23,18.67,19.05,60657,0
+BAC_P.US,D,20220526,000000,19.08,19.42,19.08,19.3,64999,0
+BAC_P.US,D,20220527,000000,19.26,19.9399,19.26,19.7702,69511,0
+BAC_P.US,D,20220531,000000,19.65,19.7,19.36,19.45,101652,0
+BAC_P.US,D,20220601,000000,19.54,19.601,19.26,19.35,99947,0
+BAC_P.US,D,20220602,000000,19.28,19.42,19.16,19.3,57806,0
+BAC_P.US,D,20220603,000000,19.18,19.3547,19.1,19.33,68606,0
+BAC_P.US,D,20220606,000000,19.35,19.35,19.1,19.27,136049,0
+BAC_P.US,D,20220607,000000,19.24,19.59,19.22,19.47,51601,0
+BAC_P.US,D,20220608,000000,19.47,19.62,19.45,19.53,90375,0
+BAC_P.US,D,20220609,000000,19.45,19.48,19.31,19.37,64066,0
+BAC_P.US,D,20220610,000000,19.16,19.24,18.72,18.735,106948,0
+BAC_P.US,D,20220613,000000,18.32,18.34,17.71,17.72,108095,0
+BAC_P.US,D,20220614,000000,17.77,17.9199,17.56,17.69,61033,0
+BAC_P.US,D,20220615,000000,17.76,18.23,17.71,18.03,67663,0
+BAC_P.US,D,20220616,000000,17.67,17.8423,17.6237,17.66,60844,0
+BAC_P.US,D,20220617,000000,17.67,17.87,17.6387,17.72,40308,0
+BAC_P.US,D,20220621,000000,17.78,18.15,17.78,18.01,68859,0
+BAC_P.US,D,20220622,000000,18.04,18.21,17.907,18.13,33335,0
+BAC_P.US,D,20220623,000000,18.13,18.3599,18.13,18.2808,24452,0
+BAC_P.US,D,20220624,000000,18.4,18.61,18.34,18.61,21378,0
+BAC_P.US,D,20220627,000000,18.6,18.63,18.4235,18.55,37596,0
+BAC_P.US,D,20220628,000000,18.68,18.69,18.4,18.45,63661,0
+BAC_P.US,D,20220629,000000,18.39,18.5313,18.36,18.47,39070,0
+BAC_P.US,D,20220630,000000,18.45,18.62,18.36,18.59,44714,0
+BAC_P.US,D,20220701,000000,18.5,18.865,18.5,18.85,19543,0
+BAC_P.US,D,20220705,000000,18.74,18.91,18.72,18.91,37315,0
+BAC_P.US,D,20220706,000000,19.04,19.04,18.69,18.78,65369,0
+BAC_P.US,D,20220707,000000,18.78,19.04,18.78,18.92,30900,0
+BAC_P.US,D,20220708,000000,18.82,19.12,18.81,19.11,18132,0
+BAC_P.US,D,20220711,000000,19.12,19.25,19.02,19.1732,25356,0
+BAC_P.US,D,20220712,000000,19.16,19.39,19.05,19.05,33820,0
+BAC_P.US,D,20220713,000000,18.8,19.19,18.79,19.05,38044,0
+BAC_P.US,D,20220714,000000,18.7,18.9184,18.66,18.81,24115,0
+BAC_P.US,D,20220715,000000,18.92,19.1699,18.895,18.93,68921,0
+BAC_P.US,D,20220718,000000,19,19.11,18.93,18.94,34781,0
+BAC_P.US,D,20220719,000000,18.96,19.07,18.96,19.07,21931,0
+BAC_P.US,D,20220720,000000,18.99,19.22,18.98,19.2,24694,0
+BAC_P.US,D,20220721,000000,19.21,19.31,19.1,19.25,33135,0
+BAC_P.US,D,20220722,000000,19.34,19.54,19.25,19.39,22998,0
+BAC_P.US,D,20220725,000000,19.37,19.49,19.31,19.31,50125,0
+BAC_P.US,D,20220726,000000,19.38,19.4331,19.28,19.29,12863,0
+BAC_P.US,D,20220727,000000,19.37,19.44,19.29,19.44,25008,0
+BAC_P.US,D,20220728,000000,19.36,19.72,19.31,19.65,57468,0
+BAC_P.US,D,20220729,000000,19.7,19.96,19.67,19.96,49444,0
+BAC_P.US,D,20220801,000000,19.9,20.08,19.9,20.03,46296,0
+BAC_P.US,D,20220802,000000,20.07,20.81,19.85,20.61,98981,0
+BAC_P.US,D,20220803,000000,20.61,20.85,20.56,20.85,78117,0
+BAC_P.US,D,20220804,000000,20.82,20.82,20.59,20.8,64589,0
+BAC_P.US,D,20220805,000000,20.55,20.6,20.27,20.31,83320,0
+BAC_P.US,D,20220808,000000,20.34,20.4927,20.23,20.2301,69064,0
+BAC_P.US,D,20220809,000000,20.28,20.28,19.93,20.04,67544,0
+BAC_P.US,D,20220810,000000,20.2,20.34,20.06,20.16,47985,0
+BAC_P.US,D,20220811,000000,20.17,20.17,19.96,19.98,37311,0
+BAC_P.US,D,20220812,000000,20.03,20.14,19.96,20.09,51798,0
+BAC_P.US,D,20220815,000000,20,20.27,20,20.16,27154,0
+BAC_P.US,D,20220816,000000,20.16,20.29,20.0601,20.15,41299,0
+BAC_P.US,D,20220817,000000,20,20.0175,19.82,19.86,37379,0
+BAC_P.US,D,20220818,000000,19.8,19.88,19.74,19.8,48554,0
+BAC_P.US,D,20220819,000000,19.56,19.69,19.46,19.55,41496,0
+BAC_P.US,D,20220822,000000,19.41,19.4713,19.22,19.22,31666,0
+BAC_P.US,D,20220823,000000,19.18,19.29,18.37,18.8,121857,0
+BAC_P.US,D,20220824,000000,18.78,19.1288,18.63,18.85,75118,0
+BAC_P.US,D,20220825,000000,19,19.15,18.92,19.02,43280,0
+BAC_P.US,D,20220826,000000,19.07,19.08,18.77,18.83,25373,0
+BAC_P.US,D,20220829,000000,18.69,18.87,18.62,18.795,63173,0
+BAC_P.US,D,20220830,000000,18.76,18.76,18.57,18.67,16654,0
+BAC_P.US,D,20220831,000000,18.63,18.7,18.33,18.33,59588,0
+BAC_P.US,D,20220901,000000,18.24,18.46,18.19,18.45,61185,0
+BAC_P.US,D,20220902,000000,18.54,18.75,18.46,18.61,24706,0
+BAC_P.US,D,20220906,000000,18.55,18.65,18.24,18.24,45289,0
+BAC_P.US,D,20220907,000000,18.5,18.5,18.31,18.35,36702,0
+BAC_P.US,D,20220908,000000,18.3,18.56,18.13,18.13,52106,0
+BAC_P.US,D,20220909,000000,18.2,18.44,18.2,18.43,27519,0
+BAC_P.US,D,20220912,000000,18.47,18.74,18.47,18.58,26862,0
+BAC_P.US,D,20220913,000000,18.28,18.39,18.1,18.36,69956,0
+BAC_P.US,D,20220914,000000,18.36,18.4899,18.24,18.3,46694,0
+BAC_P.US,D,20220915,000000,18.27,18.2978,18.09,18.12,48220,0
+BAC_P.US,D,20220916,000000,17.92,18.17,17.76,18.05,98758,0
+BAC_P.US,D,20220919,000000,17.96,18.08,17.86,17.94,42505,0
+BAC_P.US,D,20220920,000000,17.79,17.84,17.57,17.78,51511,0
+BAC_P.US,D,20220921,000000,17.84,18.0825,17.83,17.91,48564,0
+BAC_P.US,D,20220922,000000,17.81,17.8274,17.6,17.63,106898,0
+BAC_P.US,D,20220923,000000,17.43,17.55,17.34,17.4,104482,0
+BAC_P.US,D,20220926,000000,17.33,17.4599,17.25,17.26,77426,0
+BAC_P.US,D,20220927,000000,17.26,17.4799,17.2,17.39,49742,0
+BAC_P.US,D,20220928,000000,17.48,17.7,17.3167,17.57,48143,0
+BAC_P.US,D,20220929,000000,17.33,17.38,17.13,17.37,119818,0
+BAC_P.US,D,20220930,000000,17.3,17.4786,17.17,17.22,128879,0
+BAC_P.US,D,20221003,000000,17.42,17.62,17.3901,17.47,93499,0
+BAC_P.US,D,20221004,000000,17.63,17.76,17.56,17.6,71990,0
+BAC_P.US,D,20221005,000000,17.45,17.57,17.41,17.525,179113,0
+BAC_P.US,D,20221006,000000,17.53,17.57,17.38,17.48,186347,0
+BAC_P.US,D,20221007,000000,17.38,17.425,17.27,17.3446,48009,0
+BAC_P.US,D,20221010,000000,17.4,17.4,17.1601,17.26,94814,0
+BAC_P.US,D,20221011,000000,17.22,17.2296,17.1,17.1542,62873,0
+BAC_P.US,D,20221012,000000,17.1,17.1,16.86,16.86,97715,0
+BAC_P.US,D,20221013,000000,16.43,16.73,16.25,16.34,109061,0
+BAC_P.US,D,20221014,000000,16.5,16.5,16.41,16.45,37634,0
+BAC_P.US,D,20221017,000000,16.53,16.6,16.45,16.49,149773,0
+BAC_P.US,D,20221018,000000,16.49,16.55,16.45,16.54,66752,0
+BAC_P.US,D,20221019,000000,16.47,16.5,16.27,16.45,47067,0
+BAC_P.US,D,20221020,000000,16.33,16.4169,16.03,16.08,35503,0
+BAC_P.US,D,20221021,000000,15.98,16.15,15.8751,16.06,39405,0
+BAC_P.US,D,20221024,000000,15.99,16.19,15.98,16.09,33212,0
+BAC_P.US,D,20221025,000000,16.16,16.54,16.16,16.47,68875,0
+BAC_P.US,D,20221026,000000,16.54,16.82,16.43,16.48,124037,0
+BAC_P.US,D,20221027,000000,16.55,16.63,16.45,16.52,133926,0
+BAC_P.US,D,20221028,000000,16.53,16.61,16.5,16.5736,97717,0
+BAC_P.US,D,20221031,000000,16.58,16.65,16.28,16.29,184440,0
+BAC_P.US,D,20221101,000000,16.39,16.48,16.27,16.38,61281,0
+BAC_P.US,D,20221102,000000,16.35,16.42,16.19,16.29,75450,0
+BAC_P.US,D,20221103,000000,16.11,16.2289,16,16.12,71927,0
+BAC_P.US,D,20221104,000000,16.14,16.2,16.0301,16.13,56399,0
+BAC_P.US,D,20221107,000000,16.13,16.241,16.09,16.09,86235,0
+BAC_P.US,D,20221108,000000,16.18,16.49,16.15,16.48,86165,0
+BAC_P.US,D,20221109,000000,16.48,16.58,16.18,16.46,119903,0
+BAC_P.US,D,20221110,000000,17.2,17.45,17.15,17.35,640288,0
+BAC_P.US,D,20221111,000000,17.44,17.625,17.3601,17.43,81159,0
+BAC_P.US,D,20221114,000000,17.38,17.44,17.29,17.38,187345,0
+BAC_P.US,D,20221115,000000,17.5,17.59,17.41,17.5,1342188,0
+BAC_P.US,D,20221116,000000,17.51,17.62,17.5,17.56,881704,0
+BAC_P.US,D,20221117,000000,17.41,17.57,17.41,17.53,90896,0
+BAC_P.US,D,20221118,000000,17.55,17.62,17.55,17.62,89579,0
+BAC_P.US,D,20221121,000000,17.6,17.7,17.58,17.63,173497,0
+BAC_P.US,D,20221122,000000,17.63,17.65,17.565,17.59,115176,0
+BAC_P.US,D,20221123,000000,17.63,17.75,17.62,17.7,93204,0
+BAC_P.US,D,20221125,000000,17.63,17.7399,17.63,17.68,63604,0
+BAC_P.US,D,20221128,000000,17.73,17.75,17.62,17.65,1818646,0
+BAC_P.US,D,20221129,000000,17.56,17.644,17.54,17.54,147565,0
+BAC_P.US,D,20221130,000000,17.55,17.73,17.51,17.69,946514,0
+BAC_P.US,D,20221201,000000,17.75,17.9,17.7101,17.8,611429,0
+BAC_P.US,D,20221202,000000,17.66,17.92,17.66,17.76,293443,0
+BAC_P.US,D,20221205,000000,17.75,17.86,17.58,17.6,136875,0
+BAC_P.US,D,20221206,000000,17.72,17.7379,17.48,17.49,197926,0
+BAC_P.US,D,20221207,000000,17.52,17.6299,17.5,17.52,168269,0
+BAC_P.US,D,20221208,000000,17.5,17.6199,17.425,17.4372,124279,0
+BAC_P.US,D,20221209,000000,17.43,17.49,17.21,17.3,87774,0
+BAC_P.US,D,20221212,000000,17.32,17.32,17.13,17.25,223069,0
+BAC_P.US,D,20221213,000000,17.55,17.64,17.4,17.5,255238,0
+BAC_P.US,D,20221214,000000,17.45,17.54,17.3,17.4,187173,0
+BAC_P.US,D,20221215,000000,17.25,17.36,17.23,17.36,118784,0
+BAC_P.US,D,20221216,000000,17.22,17.34,17.1,17.3,118461,0
+BAC_P.US,D,20221219,000000,17.26,17.34,17.2,17.26,162328,0
+BAC_P.US,D,20221220,000000,17.2,17.3,17.18,17.21,108015,0
+BAC_P.US,D,20221221,000000,17.21,17.32,17.2,17.2,132403,0
+BAC_P.US,D,20221222,000000,17.13,17.25,16.94,17.11,163539,0
+BAC_P.US,D,20221223,000000,17.09,17.1699,17.01,17.15,131458,0
+BAC_P.US,D,20221227,000000,17.06,17.15,16.915,17.06,221879,0
+BAC_P.US,D,20221228,000000,16.95,16.99,16.78,16.82,180398,0
+BAC_P.US,D,20221229,000000,16.82,17,16.68,16.75,173615,0
+BAC_P.US,D,20221230,000000,16.61,16.98,16.56,16.7,262767,0
+BAC_P.US,D,20230103,000000,16.85,17.09,16.838,16.93,70055,0
+BAC_P.US,D,20230104,000000,17.06,17.48,17.06,17.45,117767,0
+BAC_P.US,D,20230105,000000,17.37,17.7279,17.37,17.65,63738,0
+BAC_P.US,D,20230106,000000,17.67,17.89,17.67,17.79,491666,0
+BAC_P.US,D,20230109,000000,17.8,17.87,17.66,17.73,185568,0
+BAC_P.US,D,20230110,000000,17.73,17.78,17.6,17.67,468635,0
+BAC_P.US,D,20230111,000000,17.74,17.91,17.68,17.91,1306279,0
+BAC_P.US,D,20230112,000000,17.72,17.9899,17.7,17.96,148891,0
+BAC_P.US,D,20230113,000000,17.84,18.16,17.835,18.14,78180,0
+BAC_P.US,D,20230117,000000,18.14,18.3969,18.115,18.37,152702,0
+BAC_P.US,D,20230118,000000,18.49,18.73,18.395,18.49,148069,0
+BAC_P.US,D,20230119,000000,18.45,18.63,18.4,18.61,108197,0
+BAC_P.US,D,20230120,000000,18.62,18.63,18.5,18.61,182266,0
+BAC_P.US,D,20230123,000000,18.56,18.77,18.56,18.74,67449,0
+BAC_P.US,D,20230124,000000,18.67,18.8,18.63,18.75,97635,0
+BAC_P.US,D,20230125,000000,18.62,18.77,18.62,18.75,88626,0
+BAC_P.US,D,20230126,000000,18.78,18.8752,18.72,18.8,151229,0
+BAC_P.US,D,20230127,000000,18.8,18.92,18.8,18.87,99742,0
+BAC_P.US,D,20230130,000000,18.8,18.93,18.72,18.93,45540,0
+BAC_P.US,D,20230131,000000,18.91,19.05,18.86,18.98,197489,0
+BAC_P.US,D,20230201,000000,18.92,19.11,18.88,19.09,49880,0
+BAC_P.US,D,20230202,000000,19.12,19.27,19.1187,19.19,73278,0
+BAC_P.US,D,20230203,000000,18.95,19.14,18.94,19,105899,0
+BAC_P.US,D,20230206,000000,18.84,18.886,18.675,18.79,92575,0
+BAC_P.US,D,20230207,000000,18.72,18.77,18.5784,18.73,79634,0
+BAC_P.US,D,20230208,000000,18.7,18.77,18.6101,18.76,74839,0
+BAC_P.US,D,20230209,000000,18.84,18.88,18.63,18.71,44959,0
+BAC_P.US,D,20230210,000000,18.7,18.73,18.55,18.66,37355,0
+BAC_P.US,D,20230213,000000,18.61,18.74,18.5607,18.73,47123,0
+BAC_P.US,D,20230214,000000,18.64,18.79,18.575,18.75,83338,0
+BAC_P.US,D,20230215,000000,18.74,18.77,18.67,18.74,63603,0
+BAC_P.US,D,20230216,000000,18.59,18.65,18.45,18.51,83588,0
+BAC_P.US,D,20230217,000000,18.42,18.44,18.29,18.44,56457,0
+BAC_P.US,D,20230221,000000,18.31,18.31,17.85,17.99,64745,0
+BAC_P.US,D,20230222,000000,17.99,18.27,17.93,18.27,55561,0
+BAC_P.US,D,20230223,000000,18.34,18.45,18.19,18.45,46240,0
+BAC_P.US,D,20230224,000000,18.27,18.289,18.15,18.25,56008,0
+BAC_P.US,D,20230227,000000,18.35,18.37,18.15,18.3,42911,0
+BAC_P.US,D,20230228,000000,18.3,18.4199,18.06,18.39,96632,0
+BAC_P.US,D,20230301,000000,18.36,18.36,18.11,18.27,36379,0
+BAC_P.US,D,20230302,000000,18.11,18.12,17.8,17.91,124196,0
+BAC_P.US,D,20230303,000000,18.02,18.07,17.92,18.04,115861,0
+BAC_P.US,D,20230306,000000,18.06,18.12,17.95,18,180285,0
+BAC_P.US,D,20230307,000000,18.02,18.05,17.8101,17.93,39953,0
+BAC_P.US,D,20230308,000000,17.93,18.08,17.9111,17.97,64293,0
+BAC_P.US,D,20230309,000000,18.02,18.02,17.53,17.72,56721,0
+BAC_P.US,D,20230310,000000,17.61,18.03,17.32,17.61,104167,0
+BAC_P.US,D,20230313,000000,17.16,17.59,16.99,17.35,66491,0
+BAC_P.US,D,20230314,000000,17.65,18.095,17.57,17.93,44549,0
+BAC_P.US,D,20230315,000000,17.67,18,17.4774,17.6,112154,0
+BAC_P.US,D,20230316,000000,17.47,18.24,17.47,18.23,107021,0
+BAC_P.US,D,20230317,000000,18.12,18.18,17.7846,17.96,50875,0
+BAC_P.US,D,20230320,000000,17.99,18.1,17.67,17.77,50072,0
+BAC_P.US,D,20230321,000000,17.9,17.93,17.58,17.79,78077,0
+BAC_P.US,D,20230322,000000,17.71,18.1328,17.67,17.94,57911,0
+BAC_P.US,D,20230323,000000,18.08,18.08,17.68,17.76,41175,0
+BAC_P.US,D,20230324,000000,17.71,17.755,17.5,17.61,32970,0
+BAC_P.US,D,20230327,000000,17.74,17.82,17.65,17.787,81991,0
+BAC_P.US,D,20230328,000000,17.72,17.789,17.5242,17.56,37600,0
+BAC_P.US,D,20230329,000000,17.76,17.88,17.61,17.62,214026,0
+BAC_P.US,D,20230330,000000,17.74,17.76,17.62,17.64,157729,0
+BAC_P.US,D,20230331,000000,17.67,17.8235,17.5,17.51,281899,0
+BAC_P.US,D,20230403,000000,17.65,17.82,17.6112,17.81,94638,0
+BAC_P.US,D,20230404,000000,17.82,17.89,17.66,17.89,73144,0
+BAC_P.US,D,20230405,000000,17.85,17.96,17.77,17.92,67192,0
+BAC_P.US,D,20230406,000000,17.91,18.27,17.91,18.2,51393,0
+BAC_P.US,D,20230410,000000,18.1,18.26,18.1,18.22,55474,0
+BAC_P.US,D,20230411,000000,18.24,18.42,18.2,18.39,40888,0
+BAC_P.US,D,20230412,000000,18.39,18.43,18.27,18.33,124337,0
+BAC_P.US,D,20230413,000000,18.15,18.28,18.14,18.23,70225,0
+BAC_P.US,D,20230414,000000,18.24,18.35,18.16,18.32,154438,0
+BAC_P.US,D,20230417,000000,18.32,18.4,18.24,18.31,61339,0
+BAC_P.US,D,20230418,000000,18.32,18.39,18.22,18.39,36458,0
+BAC_P.US,D,20230419,000000,18.34,18.41,18.2427,18.4,42337,0
+BAC_P.US,D,20230420,000000,18.37,18.41,18.28,18.41,56635,0
+BAC_P.US,D,20230421,000000,18.49,18.49,18.41,18.46,24791,0
+BAC_P.US,D,20230424,000000,18.53,18.62,18.5,18.57,53443,0
+BAC_P.US,D,20230425,000000,18.55,18.55,18.28,18.28,40428,0
+BAC_P.US,D,20230426,000000,18.36,18.36,18.07,18.09,46531,0
+BAC_P.US,D,20230427,000000,18.15,18.19,18,18.14,76559,0
+BAC_P.US,D,20230428,000000,18.13,18.33,18.05,18.33,64026,0
+BAC_P.US,D,20230501,000000,18.3,18.32,18.06,18.23,61495,0
+BAC_P.US,D,20230502,000000,18.17,18.1706,18.03,18.08,54671,0
+BAC_P.US,D,20230503,000000,18.1,18.15,17.83,17.87,148724,0
+BAC_P.US,D,20230504,000000,17.72,17.74,17.4628,17.5,77066,0
+BAC_P.US,D,20230505,000000,17.7,17.8,17.58,17.58,56941,0
+BAC_P.US,D,20230508,000000,17.62,17.62,17.49,17.49,33632,0
+BAC_P.US,D,20230509,000000,17.48,17.49,17.235,17.4646,38132,0
+BAC_P.US,D,20230510,000000,17.78,17.92,17.67,17.92,103228,0
+BAC_P.US,D,20230511,000000,17.84,17.85,17.61,17.6608,22294,0
+BAC_P.US,D,20230512,000000,17.78,17.8,17.62,17.76,23728,0
+BAC_P.US,D,20230515,000000,17.75,17.79,17.665,17.79,48909,0
+BAC_P.US,D,20230516,000000,17.75,17.75,17.46,17.5,44925,0
+BAC_P.US,D,20230517,000000,17.53,17.8549,17.51,17.74,27331,0
+BAC_P.US,D,20230518,000000,17.69,17.97,17.69,17.77,63293,0
+BAC_P.US,D,20230519,000000,17.72,17.99,17.65,17.96,110501,0
+BAC_P.US,D,20230522,000000,17.95,17.96,17.85,17.8816,25282,0
+BAC_P.US,D,20230523,000000,17.85,17.92,17.79,17.815,39250,0
+BAC_P.US,D,20230524,000000,17.79,17.9,17.75,17.75,31988,0
+BAC_P.US,D,20230525,000000,17.78,17.8551,17.65,17.71,40995,0
+BAC_P.US,D,20230526,000000,17.7,17.89,17.7,17.89,19219,0
+BAC_P.US,D,20230530,000000,17.92,18.05,17.91,17.91,64757,0
+BAC_P.US,D,20230531,000000,18.05,18.16,17.82,17.82,135300,0
+BAC_P.US,D,20230601,000000,17.92,18.02,17.855,17.92,40734,0
+BAC_P.US,D,20230602,000000,17.9,18.34,17.88,18.31,35739,0
+BAC_P.US,D,20230605,000000,18.21,18.29,18.09,18.28,52416,0
+BAC_P.US,D,20230606,000000,18.19,18.29,18.16,18.2501,31780,0
+BAC_P.US,D,20230607,000000,18.38,18.38,18.1,18.15,29363,0
+BAC_P.US,D,20230608,000000,18.17,18.17,18.01,18.06,44528,0
+BAC_P.US,D,20230609,000000,18.11,18.11,17.9,17.915,22918,0
+BAC_P.US,D,20230612,000000,17.92,17.95,17.6737,17.79,35759,0
+BAC_P.US,D,20230613,000000,17.88,17.88,17.8,17.85,28557,0
+BAC_P.US,D,20230614,000000,17.93,17.93,17.58,17.71,25637,0
+BAC_P.US,D,20230615,000000,17.65,17.82,17.65,17.82,48528,0
+BAC_P.US,D,20230616,000000,17.87,17.87,17.72,17.77,23250,0
+BAC_P.US,D,20230620,000000,17.81,17.8204,17.6,17.6,23509,0
+BAC_P.US,D,20230621,000000,17.64,17.8022,17.595,17.75,25941,0
+BAC_P.US,D,20230622,000000,17.73,17.79,17.63,17.72,29636,0
+BAC_P.US,D,20230623,000000,17.77,17.94,17.71,17.94,36056,0
+BAC_P.US,D,20230626,000000,17.96,18.08,17.89,17.91,37694,0
+BAC_P.US,D,20230627,000000,17.98,18.05,17.9593,18.01,48750,0
+BAC_P.US,D,20230628,000000,18.05,18.05,17.95,17.98,23596,0
+BAC_P.US,D,20230629,000000,18,18.01,17.81,17.86,24696,0
+BAC_P.US,D,20230630,000000,17.99,18.4,17.99,18.32,225128,0
+BAC_P.US,D,20230703,000000,18.26,18.43,18.2444,18.43,17043,0
+BAC_P.US,D,20230705,000000,18.38,18.5209,18.25,18.31,35557,0
+BAC_P.US,D,20230706,000000,18.1,18.1315,17.88,18.03,37142,0
+BAC_P.US,D,20230707,000000,17.95,18.22,17.92,18.13,30149,0
+BAC_P.US,D,20230710,000000,18.1,18.25,18.09,18.13,46452,0
+BAC_P.US,D,20230711,000000,18.16,18.24,18.08,18.18,36738,0
+BAC_P.US,D,20230712,000000,18.29,18.29,18.2086,18.215,32360,0
+BAC_P.US,D,20230713,000000,18.1,18.13,17.96,18.03,38379,0
+BAC_P.US,D,20230714,000000,18.05,18.05,17.72,17.78,17971,0
+BAC_P.US,D,20230717,000000,17.85,17.87,17.6565,17.71,20433,0
+BAC_P.US,D,20230718,000000,17.74,17.86,17.74,17.86,14054,0
+BAC_P.US,D,20230719,000000,17.94,17.9844,17.8499,17.91,39553,0
+BAC_P.US,D,20230720,000000,17.85,17.92,17.8152,17.8827,24604,0
+BAC_P.US,D,20230721,000000,17.94,18.03,17.81,17.96,47889,0
+BAC_P.US,D,20230724,000000,17.96,18,17.89,17.95,38795,0
+BAC_P.US,D,20230725,000000,17.94,18,17.84,17.97,62505,0
+BAC_P.US,D,20230726,000000,18,18.13,17.9,18,36678,0
+BAC_P.US,D,20230727,000000,18.12,18.19,17.68,17.82,40032,0
+BAC_P.US,D,20230728,000000,17.9,17.9,17.7798,17.89,46165,0
+BAC_P.US,D,20230731,000000,17.94,18.1,17.94,18.01,34086,0
+BAC_P.US,D,20230801,000000,17.9,17.99,17.83,17.87,57705,0
+BAC_P.US,D,20230802,000000,17.76,17.86,17.66,17.78,44151,0
+BAC_P.US,D,20230803,000000,17.63,17.72,17.57,17.59,35210,0
+BAC_P.US,D,20230804,000000,17.6,17.76,17.6,17.65,31027,0
+BAC_P.US,D,20230807,000000,17.71,17.73,17.61,17.64,49833,0
+BAC_P.US,D,20230808,000000,17.56,17.76,17.55,17.65,59693,0
+BAC_P.US,D,20230809,000000,17.72,17.77,17.65,17.75,33827,0
+BAC_P.US,D,20230810,000000,17.84,17.8599,17.66,17.67,33819,0
+BAC_P.US,D,20230811,000000,17.63,17.69,17.6,17.61,21774,0
+BAC_P.US,D,20230814,000000,17.56,17.7,17.55,17.62,18712,0
+BAC_P.US,D,20230815,000000,17.58,17.61,17.42,17.42,29081,0
+BAC_P.US,D,20230816,000000,17.42,17.4664,17.22,17.24,53483,0
+BAC_P.US,D,20230817,000000,17.32,17.35,17.06,17.07,52172,0
+BAC_P.US,D,20230818,000000,17,17.12,16.96,17.06,46979,0
+BAC_P.US,D,20230821,000000,16.99,17.06,16.92,16.95,45567,0
+BAC_P.US,D,20230822,000000,17.02,17.02,16.93,16.98,25457,0
+BAC_P.US,D,20230823,000000,17.04,17.2899,17.04,17.23,37224,0
+BAC_P.US,D,20230824,000000,17.18,17.28,17.01,17.1,45276,0
+BAC_P.US,D,20230825,000000,17.14,17.14,16.94,17.05,23896,0
+BAC_P.US,D,20230828,000000,17.11,17.15,17.06,17.06,26182,0
+BAC_P.US,D,20230829,000000,17.13,17.32,17.11,17.28,17970,0
+BAC_P.US,D,20230830,000000,17.29,17.38,17.2646,17.3,21081,0
+BAC_P.US,D,20230831,000000,17.38,17.53,17.27,17.27,43057,0
+BAC_P.US,D,20230901,000000,17.43,17.43,17.2415,17.28,19317,0
+BAC_P.US,D,20230905,000000,17.24,17.29,17.1,17.19,29367,0
+BAC_P.US,D,20230906,000000,17.19,17.29,17.1592,17.29,22953,0
+BAC_P.US,D,20230907,000000,17.21,17.25,17.1228,17.21,18104,0
+BAC_P.US,D,20230908,000000,17.24,17.3199,17.1753,17.26,33613,0
+BAC_P.US,D,20230911,000000,17.27,17.3019,17.21,17.25,33111,0
+BAC_P.US,D,20230912,000000,17.3,17.3,17.1,17.1,27438,0
+BAC_P.US,D,20230913,000000,17.19,17.19,17.09,17.16,28467,0
+BAC_P.US,D,20230914,000000,17.22,17.27,17.14,17.2,51486,0
+BAC_P.US,D,20230915,000000,17.13,17.22,17.09,17.22,34655,0
+BAC_P.US,D,20230918,000000,17.21,17.29,17.16,17.26,30340,0
+BAC_P.US,D,20230919,000000,17.22,17.33,17.14,17.22,73022,0
+BAC_P.US,D,20230920,000000,17.22,17.37,17.21,17.27,30578,0
+BAC_P.US,D,20230921,000000,17.06,17.1,16.82,16.97,38256,0
+BAC_P.US,D,20230922,000000,17,17,16.87,16.98,44492,0
+BAC_P.US,D,20230925,000000,16.83,16.98,16.83,16.98,38241,0
+BAC_P.US,D,20230926,000000,16.91,16.9618,16.74,16.8,40080,0
+BAC_P.US,D,20230927,000000,16.85,16.85,16.62,16.72,94949,0
+BAC_P.US,D,20230928,000000,16.66,16.799,16.6309,16.78,55391,0
+BAC_P.US,D,20230929,000000,16.8,16.91,16.71,16.76,83090,0
+BAC_P.US,D,20231002,000000,16.76,16.76,16.46,16.55,52517,0
+BAC_P.US,D,20231003,000000,16.49,16.5,16.11,16.21,101745,0
+BAC_P.US,D,20231004,000000,16.28,16.33,16.13,16.14,69432,0
+BAC_P.US,D,20231005,000000,16.14,16.22,16.03,16.08,54231,0
+BAC_P.US,D,20231006,000000,15.9,16.159,15.83,15.99,67343,0
+BAC_P.US,D,20231009,000000,16.04,16.28,15.9801,16.21,38586,0
+BAC_P.US,D,20231010,000000,16.16,16.33,16.14,16.24,100332,0
+BAC_P.US,D,20231011,000000,16.31,16.424,16.16,16.24,74497,0
+BAC_P.US,D,20231012,000000,16.06,16.08,15.78,15.87,72081,0
+BAC_P.US,D,20231013,000000,15.97,15.97,15.68,15.73,63308,0
+BAC_P.US,D,20231016,000000,15.73,15.8,15.62,15.7,57324,0
+BAC_P.US,D,20231017,000000,15.63,15.71,15.58,15.6,47237,0
+BAC_P.US,D,20231018,000000,15.58,15.69,15.5,15.57,69841,0
+BAC_P.US,D,20231019,000000,15.65,15.77,15.56,15.57,91221,0
+BAC_P.US,D,20231020,000000,15.57,15.8,15.4,15.78,63074,0
+BAC_P.US,D,20231023,000000,15.57,15.81,15.5,15.72,61261,0
+BAC_P.US,D,20231024,000000,15.84,16.02,15.81,16.02,33679,0
+BAC_P.US,D,20231025,000000,15.93,15.955,15.8204,15.89,20245,0
+BAC_P.US,D,20231026,000000,15.93,15.95,15.802,15.9,14180,0
+BAC_P.US,D,20231027,000000,15.99,15.99,15.75,15.75,42431,0
+BAC_P.US,D,20231030,000000,15.75,15.8699,15.72,15.78,59165,0
+BAC_P.US,D,20231031,000000,15.84,16.01,15.79,15.84,248534,0
+BAC_P.US,D,20231101,000000,15.97,16.34,15.8,16.25,65070,0
+BAC_P.US,D,20231102,000000,16.45,16.82,16.3909,16.82,139820,0
+BAC_P.US,D,20231103,000000,16.93,17.25,16.93,17.13,101727,0
+BAC_P.US,D,20231106,000000,17.08,17.1237,16.91,17.04,86761,0
+BAC_P.US,D,20231107,000000,17.04,17.1,16.87,16.945,47984,0
+BAC_P.US,D,20231108,000000,17.03,17.03,16.9,16.9,76268,0
+BAC_P.US,D,20231109,000000,16.85,16.8799,16.5129,16.55,25414,0
+BAC_P.US,D,20231110,000000,16.75,16.75,16.56,16.6,30962,0
+BAC_P.US,D,20231113,000000,16.61,16.75,16.506,16.657,38713,0
+BAC_P.US,D,20231114,000000,17,17.13,16.8304,16.99,64912,0
+BAC_P.US,D,20231115,000000,16.98,17.18,16.94,17.08,129547,0
+BAC_P.US,D,20231116,000000,17.16,17.2413,17.09,17.14,48621,0
+BAC_P.US,D,20231117,000000,17.25,17.37,17.155,17.2,34306,0
+BAC_P.US,D,20231120,000000,17.21,17.27,17.16,17.17,53767,0
+BAC_P.US,D,20231121,000000,17.2,17.24,17.032,17.08,43566,0
+BAC_P.US,D,20231122,000000,17.05,17.1497,16.81,16.9,71399,0
+BAC_P.US,D,20231124,000000,16.94,17.02,16.88,17.02,24656,0
+BAC_P.US,D,20231127,000000,17.02,17.23,17.02,17.1,64194,0
+BAC_P.US,D,20231128,000000,17.18,17.3,17.1,17.2622,93668,0
+BAC_P.US,D,20231129,000000,17.37,17.53,17.36,17.5,75175,0
+BAC_P.US,D,20231130,000000,17.46,17.57,17.37,17.4,182191,0
+BAC_P.US,D,20231201,000000,17.41,17.72,17.4,17.67,131520,0
+BAC_P.US,D,20231204,000000,17.58,17.65,17.46,17.55,56523,0
+BAC_P.US,D,20231205,000000,17.65,17.69,17.56,17.58,50099,0
+BAC_P.US,D,20231206,000000,17.62,17.6756,17.59,17.6,61644,0
+BAC_P.US,D,20231207,000000,17.6,17.73,17.6,17.66,51200,0
+BAC_P.US,D,20231208,000000,17.57,17.62,17.49,17.54,52919,0
+BAC_P.US,D,20231211,000000,17.53,17.545,17.31,17.465,49347,0
+BAC_P.US,D,20231212,000000,17.45,17.55,17.3808,17.53,146632,0
+BAC_P.US,D,20231213,000000,17.58,17.92,17.47,17.86,148388,0
+BAC_P.US,D,20231214,000000,18.1,18.34,18.04,18.32,310485,0
+BAC_P.US,D,20231215,000000,18.3,18.4,18.21,18.31,173294,0
+BAC_P.US,D,20231218,000000,18.26,18.32,18.13,18.1901,64063,0
+BAC_P.US,D,20231219,000000,18.18,18.3399,18.16,18.33,52427,0
+BAC_P.US,D,20231220,000000,18.33,18.48,18.33,18.39,114493,0
+BAC_P.US,D,20231221,000000,18.46,18.534,18.39,18.52,69503,0
+BAC_P.US,D,20231222,000000,18.55,18.6501,18.48,18.5,132925,0
+BAC_P.US,D,20231226,000000,18.58,18.6,18.5,18.52,51982,0
+BAC_P.US,D,20231227,000000,18.57,18.65,18.51,18.65,57466,0
+BAC_P.US,D,20231228,000000,18.65,18.65,18.42,18.46,64555,0
+BAC_P.US,D,20231229,000000,18.51,18.55,18.26,18.4,111573,0
+BAC_P.US,D,20240102,000000,18.34,18.43,18.31,18.42,33866,0
+BAC_P.US,D,20240103,000000,18.34,18.47,18.1,18.34,73103,0
+BAC_P.US,D,20240104,000000,18.36,18.4452,18.2979,18.37,23556,0
+BAC_P.US,D,20240105,000000,18.36,18.52,18.26,18.38,39128,0
+BAC_P.US,D,20240108,000000,18.47,18.5962,18.3547,18.58,70719,0
+BAC_P.US,D,20240109,000000,18.57,18.7,18.55,18.58,25256,0
+BAC_P.US,D,20240110,000000,18.64,18.775,18.57,18.59,53431,0
+BAC_P.US,D,20240111,000000,18.27,18.39,18.21,18.35,72760,0
+BAC_P.US,D,20240112,000000,18.42,18.44,18.35,18.39,20292,0
+BAC_P.US,D,20240116,000000,18.38,18.39,18.2,18.23,26469,0
+BAC_P.US,D,20240117,000000,18.18,18.24,18.15,18.21,39166,0
+BAC_P.US,D,20240118,000000,18.28,18.28,17.9892,18.12,76000,0
+BAC_P.US,D,20240119,000000,18.2,18.26,18.05,18.26,21250,0
+BAC_P.US,D,20240122,000000,18.23,18.43,18.23,18.38,81339,0
+BAC_P.US,D,20240123,000000,18.45,18.49,18.3,18.4326,62397,0
+BAC_P.US,D,20240124,000000,18.5,18.54,18.39,18.46,26188,0
+BAC_P.US,D,20240125,000000,18.58,18.69,18.54,18.667,47192,0
+BAC_P.US,D,20240126,000000,18.67,18.71,18.61,18.67,62170,0
+BAC_P.US,D,20240129,000000,18.7,18.72,18.67,18.7072,34041,0
+BAC_P.US,D,20240130,000000,18.73,18.94,18.68,18.94,68793,0
+BAC_P.US,D,20240131,000000,18.92,19,18.88,18.9,52775,0
+BAC_P.US,D,20240201,000000,18.99,19.11,18.9,19.1,66630,0
+BAC_P.US,D,20240202,000000,18.88,19.0501,18.88,18.98,32351,0
+BAC_P.US,D,20240205,000000,18.89,18.89,18.6901,18.72,68965,0
+BAC_P.US,D,20240206,000000,18.72,18.85,18.72,18.83,32680,0
+BAC_P.US,D,20240207,000000,18.85,18.9,18.75,18.78,47667,0
+BAC_P.US,D,20240208,000000,18.72,18.85,18.69,18.85,41083,0
+BAC_P.US,D,20240209,000000,18.85,19.09,18.79,18.99,57785,0
+BAC_P.US,D,20240212,000000,19.04,19.05,18.93,18.99,42926,0
+BAC_P.US,D,20240213,000000,18.72,18.7504,18.6,18.6875,52256,0
+BAC_P.US,D,20240214,000000,18.71,18.82,18.61,18.64,56869,0
+BAC_P.US,D,20240215,000000,18.7,18.8,18.62,18.77,29017,0
+BAC_P.US,D,20240216,000000,18.67,18.73,18.615,18.64,69455,0
+BAC_P.US,D,20240220,000000,18.7,18.78,18.7,18.71,16580,0
+BAC_P.US,D,20240221,000000,18.71,18.7806,18.65,18.69,53099,0
+BAC_P.US,D,20240222,000000,18.76,18.8223,18.7471,18.81,16693,0
+BAC_P.US,D,20240223,000000,18.83,19.05,18.8282,19.05,31761,0
+BAC_P.US,D,20240226,000000,19,19.125,18.9451,19.1,39455,0
+BAC_P.US,D,20240227,000000,19.04,19.16,19.04,19.05,42987,0
+BAC_P.US,D,20240228,000000,19.07,19.12,18.97,18.97,51124,0
+BAC_P.US,D,20240229,000000,19.01,19.43,18.82,19.32,232812,0
+BAC_P.US,D,20240301,000000,19.32,19.32,19.1,19.19,105423,0
+BAC_P.US,D,20240304,000000,19.15,19.22,19.06,19.06,21119,0
+BAC_P.US,D,20240305,000000,19.13,19.14,18.97,19.03,35633,0
+BAC_P.US,D,20240306,000000,19.13,19.24,19.0612,19.09,27094,0
+BAC_P.US,D,20240307,000000,19.14,19.24,19.14,19.22,35552,0
+BAC_P.US,D,20240308,000000,19.24,19.3732,19.24,19.32,53085,0
+BAC_P.US,D,20240311,000000,19.35,19.37,19.2699,19.32,35419,0
+BAC_P.US,D,20240312,000000,19.31,19.38,19.22,19.33,67581,0
+BAC_P.US,D,20240313,000000,19.28,19.39,19.27,19.27,41999,0
+BAC_P.US,D,20240314,000000,19.27,19.27,18.99,19.08,27662,0
+BAC_P.US,D,20240315,000000,18.95,19.01,18.85,18.9,110103,0
+BAC_P.US,D,20240318,000000,18.99,18.99,18.81,18.93,135806,0
+BAC_P.US,D,20240319,000000,18.99,19.01,18.92,18.94,175740,0
+BAC_P.US,D,20240320,000000,18.98,19.06,18.89,18.97,96463,0
+BAC_P.US,D,20240321,000000,19.07,19.1899,19.07,19.09,32993,0
+BAC_P.US,D,20240322,000000,19.2,19.25,19.01,19.17,85922,0
+BAC_P.US,D,20240325,000000,19.17,19.2,19,19.08,46124,0
+BAC_P.US,D,20240326,000000,19.15,19.1799,19,19.06,18854,0
+BAC_P.US,D,20240327,000000,19.03,19.38,19.03,19.34,68631,0
+BAC_P.US,D,20240328,000000,19.36,19.55,19.28,19.44,138721,0
+BAC_P.US,D,20240401,000000,19.37,19.54,19.2,19.45,168604,0
+BAC_P.US,D,20240402,000000,19.28,19.32,19.1206,19.18,89974,0
+BAC_P.US,D,20240403,000000,19.06,19.2,18.95,19.2,60341,0
+BAC_P.US,D,20240404,000000,19.22,19.4299,19.1904,19.31,49048,0
+BAC_P.US,D,20240405,000000,19.25,19.3699,19.25,19.33,35959,0
+BAC_P.US,D,20240408,000000,19.28,19.37,19.09,19.32,129540,0
+BAC_P.US,D,20240409,000000,19.33,19.4057,19.25,19.25,35438,0
+BAC_P.US,D,20240410,000000,19.06,19.12,18.66,18.87,73802,0
+BAC_P.US,D,20240411,000000,18.88,18.88,18.6,18.79,84462,0
+BAC_P.US,D,20240412,000000,18.53,18.6,18.36,18.36,35478,0
+BAC_P.US,D,20240415,000000,18.35,18.35,17.78,17.81,74823,0
+BAC_P.US,D,20240416,000000,17.73,17.95,17.64,17.82,30351,0
+BAC_P.US,D,20240417,000000,17.93,18,17.83,17.95,38293,0
+BAC_P.US,D,20240418,000000,17.91,17.92,17.78,17.81,46796,0
+BAC_P.US,D,20240419,000000,17.79,17.95,17.79,17.83,69069,0
+BAC_P.US,D,20240422,000000,17.83,18.04,17.83,18,47518,0
+BAC_P.US,D,20240423,000000,17.98,18.44,17.8962,18.37,108546,0
+BAC_P.US,D,20240424,000000,18.28,18.4499,18.1223,18.33,61908,0
+BAC_P.US,D,20240425,000000,18.13,18.24,18,18.15,48365,0
+BAC_P.US,D,20240426,000000,18.24,18.36,18.07,18.1,70423,0
+BAC_P.US,D,20240429,000000,18.2,18.2,18.04,18.2,58153,0
+BAC_P.US,D,20240430,000000,18.16,18.17,17.87,17.87,113720,0
+BAC_P.US,D,20240501,000000,17.91,18.1495,17.91,18.1,55479,0
+BAC_P.US,D,20240502,000000,18.07,18.31,18.07,18.22,33499,0
+BAC_P.US,D,20240503,000000,18.38,18.43,18.29,18.385,19757,0
+BAC_P.US,D,20240506,000000,18.41,18.55,18.41,18.46,26103,0
+BAC_P.US,D,20240507,000000,18.54,18.57,18.4067,18.45,46839,0
+BAC_P.US,D,20240508,000000,18.4,18.4104,18.06,18.19,74067,0
+BAC_P.US,D,20240509,000000,18.13,18.2,18.08,18.11,34738,0
+BAC_P.US,D,20240510,000000,18.11,18.22,18.04,18.22,16431,0
+BAC_P.US,D,20240513,000000,18.34,18.34,18.2,18.2,16291,0
+BAC_P.US,D,20240514,000000,18.34,18.34,18.16,18.16,53021,0
+BAC_P.US,D,20240515,000000,18.29,18.45,18.28,18.4,52008,0
+BAC_P.US,D,20240516,000000,18.39,18.39,18.2349,18.33,35943,0
+BAC_P.US,D,20240517,000000,18.33,18.33,18.19,18.25,35840,0
+BAC_P.US,D,20240520,000000,18.2,18.3,18.2,18.22,17731,0
+BAC_P.US,D,20240521,000000,18.29,18.3309,18.16,18.16,27826,0
+BAC_P.US,D,20240522,000000,18.16,18.22,18.14,18.19,22385,0
+BAC_P.US,D,20240523,000000,18.23,18.23,18,18.05,61807,0
+BAC_P.US,D,20240524,000000,18.07,18.23,18.06,18.17,17390,0
+BAC_P.US,D,20240528,000000,18.23,18.35,18.09,18.14,47970,0
+BAC_P.US,D,20240529,000000,18.04,18.05,17.87,17.88,40360,0
+BAC_P.US,D,20240530,000000,17.93,18.25,17.9,18.22,47806,0
+BAC_P.US,D,20240531,000000,18.28,18.4,18.28,18.29,56919,0
+BAC_P.US,D,20240603,000000,18.31,18.45,18.28,18.31,29500,0
+BAC_P.US,D,20240604,000000,18.43,18.5,18.32,18.4,39237,0
+BAC_P.US,D,20240605,000000,18.46,18.46,18.29,18.29,24973,0
+BAC_P.US,D,20240606,000000,18.31,18.4,18.3,18.4,26460,0
+BAC_P.US,D,20240607,000000,18.29,18.345,18.25,18.33,41742,0
+BAC_P.US,D,20240610,000000,18.3,18.3,18.17,18.22,33495,0
+BAC_P.US,D,20240611,000000,18.16,18.1727,18.04,18.055,31658,0
+BAC_P.US,D,20240612,000000,18.28,18.36,18.1838,18.27,107486,0
+BAC_P.US,D,20240613,000000,18.36,18.42,18.25,18.4,59920,0
+BAC_P.US,D,20240614,000000,18.35,18.41,18.34,18.3641,25953,0
+BAC_P.US,D,20240617,000000,18.36,18.39,18.23,18.38,64100,0
+BAC_P.US,D,20240618,000000,18.34,18.55,18.34,18.4,52881,0
+BAC_P.US,D,20240620,000000,18.39,18.44,18.34,18.34,36081,0
+BAC_P.US,D,20240621,000000,18.32,18.49,18.32,18.45,21048,0
+BAC_P.US,D,20240624,000000,18.45,18.5,18.41,18.41,29007,0
+BAC_P.US,D,20240625,000000,18.45,18.47,18.38,18.42,56587,0
+BAC_P.US,D,20240626,000000,18.33,18.4694,18.33,18.41,29685,0
+BAC_P.US,D,20240627,000000,18.41,18.4999,18.38,18.42,28380,0
+BAC_P.US,D,20240628,000000,18.41,18.48,18.3983,18.41,17379,0
+BAC_P.US,D,20240701,000000,18.36,18.4552,18.3,18.37,57022,0
+BAC_P.US,D,20240702,000000,18.37,18.47,18.37,18.41,26541,0
+BAC_P.US,D,20240703,000000,18.41,18.53,18.38,18.45,27611,0
+BAC_P.US,D,20240705,000000,18.51,18.59,18.51,18.58,12686,0
+BAC_P.US,D,20240708,000000,18.58,18.64,18.56,18.56,14874,0
+BAC_P.US,D,20240709,000000,18.56,18.56,18.39,18.4,62665,0
+BAC_P.US,D,20240710,000000,18.43,18.512,18.4,18.5,13455,0
+BAC_P.US,D,20240711,000000,18.62,18.83,18.62,18.78,44104,0
+BAC_P.US,D,20240712,000000,18.76,18.94,18.76,18.84,35337,0
+BAC_P.US,D,20240715,000000,18.59,18.63,18.47,18.51,43316,0
+BAC_P.US,D,20240716,000000,18.58,18.66,18.45,18.46,72482,0
+BAC_P.US,D,20240717,000000,18.43,18.504614,18.42,18.42,28023,0
+BAC_P.US,D,20240718,000000,18.42,18.5407,18.42,18.45,41031,0
+BAC_P.US,D,20240719,000000,18.45,18.48,18.42,18.48,24903,0
+BAC_P.US,D,20240722,000000,18.55,18.58,18.43,18.445,26607,0
+BAC_P.US,D,20240723,000000,18.43,18.4761,18.32,18.3682,21601,0
+BAC_P.US,D,20240724,000000,18.37,18.37,18.01,18.1,61169,0
+BAC_P.US,D,20240725,000000,18.14,18.23,18.03,18.16,69614,0
+BAC_P.US,D,20240726,000000,18.26,18.26,18.16,18.16,47865,0
+BAC_P.US,D,20240729,000000,18.24,18.28,18.12,18.16,54779,0
+BAC_P.US,D,20240730,000000,18.2,18.24,18.14,18.19,31260,0
+BAC_P.US,D,20240731,000000,18.24,18.3,18.15,18.15,99897,0
+BAC_P.US,D,20240801,000000,18.3,18.54,18.22,18.54,58362,0
+BAC_P.US,D,20240802,000000,18.35,18.59,18.35,18.56,95842,0
+BAC_P.US,D,20240805,000000,18.2,18.42,18.14,18.3,50548,0
+BAC_P.US,D,20240806,000000,18.26,18.49,18.21,18.41,67653,0
+BAC_P.US,D,20240807,000000,18.42,18.53,18.39,18.45,48419,0
+BAC_P.US,D,20240808,000000,18.5,18.6,18.41,18.52,52435,0
+BAC_P.US,D,20240809,000000,18.52,18.61,18.4,18.46,23198,0
+BAC_P.US,D,20240812,000000,18.49,18.5,18.32,18.33,28861,0
+BAC_P.US,D,20240813,000000,18.37,18.5,18.37,18.47,52717,0
+BAC_P.US,D,20240814,000000,18.42,18.62,18.42,18.59,24813,0
+BAC_P.US,D,20240815,000000,18.54,18.6499,18.45,18.59,57913,0
+BAC_P.US,D,20240816,000000,18.64,18.76,18.5201,18.71,43808,0
+BAC_P.US,D,20240819,000000,18.74,18.87,18.7254,18.79,56472,0
+BAC_P.US,D,20240820,000000,18.87,18.9,18.788,18.89,16680,0
+BAC_P.US,D,20240821,000000,18.94,19.04,18.94,19.0205,35518,0
+BAC_P.US,D,20240822,000000,18.98,19.0072,18.82,18.82,34450,0
+BAC_P.US,D,20240823,000000,18.87,19.08,18.87,19.08,25879,0
+BAC_P.US,D,20240826,000000,19.1,19.18,19.05,19.14,56384,0
+BAC_P.US,D,20240827,000000,19.07,19.18,19.07,19.15,16419,0
+BAC_P.US,D,20240828,000000,19.11,19.23,19.11,19.2,34099,0
+BAC_P.US,D,20240829,000000,19.18,19.33,19.18,19.32,46213,0
+BAC_P.US,D,20240830,000000,19.24,19.27,19.12,19.17,44205,0
+BAC_P.US,D,20240903,000000,19.18,19.24,19.18,19.1838,26010,0
+BAC_P.US,D,20240904,000000,19.23,19.4199,19.23,19.41,30587,0
+BAC_P.US,D,20240905,000000,19.45,19.64,19.41,19.64,49934,0
+BAC_P.US,D,20240906,000000,19.6,19.69,19.44,19.53,77260,0
+BAC_P.US,D,20240909,000000,19.57,19.68,19.53,19.68,33333,0
+BAC_P.US,D,20240910,000000,19.58,19.72,19.56,19.68,40132,0
+BAC_P.US,D,20240911,000000,19.64,19.68,19.5601,19.66,50893,0
+BAC_P.US,D,20240912,000000,19.65,19.68,19.6206,19.68,57829,0
+BAC_P.US,D,20240913,000000,19.68,19.75,19.67,19.71,217589,0
+BAC_P.US,D,20240916,000000,19.76,19.94,19.73,19.94,96614,0
+BAC_P.US,D,20240917,000000,20,20.12,19.84,20.05,69649,0
+BAC_P.US,D,20240918,000000,20.01,20.18,19.95,20.03,64536,0
+BAC_P.US,D,20240919,000000,20.16,20.275,20.16,20.24,38295,0
+BAC_P.US,D,20240920,000000,20.23,20.45,20.18,20.4,74191,0
+BAC_P.US,D,20240923,000000,20.36,20.4799,20.29,20.365096,66376,0
+BAC_P.US,D,20240924,000000,20.33,20.47,20.25,20.43,44555,0
+BAC_P.US,D,20240925,000000,20.39,20.48,20.3849,20.48,42752,0
+BAC_P.US,D,20240926,000000,20.52,20.58,20.37,20.42,48183,0
+BAC_P.US,D,20240927,000000,20.51,20.57,20.41,20.44,49450,0
+BAC_P.US,D,20240930,000000,20.436,20.437,19.97,20.08,180301,0
+BAC_P.US,D,20241001,000000,20.27,20.355,20.09,20.13,64855,0
+BAC_P.US,D,20241002,000000,20.11,20.2,20.11,20.15,62585,0
+BAC_P.US,D,20241003,000000,20.17,20.2,20.11,20.15,51270,0
+BAC_P.US,D,20241004,000000,20.09,20.09,19.8795,19.89,80731,0
+BAC_P.US,D,20241007,000000,19.85,19.9,19.62,19.67,84684,0
+BAC_P.US,D,20241008,000000,19.65,19.85,19.625,19.83,57074,0
+BAC_P.US,D,20241009,000000,19.8,20,19.74518,19.87,84481,0
+BAC_P.US,D,20241010,000000,19.81,19.86,19.55,19.62,95110,0
+BAC_P.US,D,20241011,000000,19.56,19.78,19.56,19.77,163051,0
+BAC_P.US,D,20241014,000000,19.705,19.8,19.58,19.8,103930,0
+BAC_P.US,D,20241015,000000,19.63,19.81,19.61,19.72,76749,0
+BAC_P.US,D,20241016,000000,19.76,19.84,19.68,19.74,40867,0
+BAC_P.US,D,20241017,000000,19.73,19.75,19.63,19.74,52754,0
+BAC_P.US,D,20241018,000000,19.74,19.8,19.56,19.61,72748,0
+BAC_P.US,D,20241021,000000,19.54,19.56,19.12,19.31,108187,0
+BAC_P.US,D,20241022,000000,19.35,19.49,19.255,19.45,78252,0
+BAC_P.US,D,20241023,000000,19.37,19.41,19.06,19.12,57218,0
+BAC_P.US,D,20241024,000000,19.24,19.24,19,19.02,95466,0
+BAC_P.US,D,20241025,000000,19.1,19.2,18.97,19,45969,0
+BAC_P.US,D,20241028,000000,19.01,19.11,18.8949,18.98,27972,0
+BAC_P.US,D,20241029,000000,18.86,18.9395,18.79,18.91,45919,0
+BAC_P.US,D,20241030,000000,19,19.12,18.83,18.83,42590,0
+BAC_P.US,D,20241031,000000,18.81,18.91,18.74,18.84,103480,0
+BAC_P.US,D,20241101,000000,18.94,18.94,18.61,18.61,56625,0
+BAC_P.US,D,20241104,000000,18.74,18.9522,18.53,18.9001,89608,0
+BAC_P.US,D,20241105,000000,18.98,19.29,18.91,19.26,115852,0
+BAC_P.US,D,20241106,000000,18.95,19,18.72,18.74,67316,0
+BAC_P.US,D,20241107,000000,18.78,18.96,18.7201,18.89,50599,0
+BAC_P.US,D,20241108,000000,18.94,19.16,18.9001,19.04,82489,0
+BAC_P.US,D,20241111,000000,19.09,19.09,18.75,18.84,70513,0
+BAC_P.US,D,20241112,000000,18.8377,18.8377,18.56,18.56,69730,0
+BAC_P.US,D,20241113,000000,18.73,18.73,18.36,18.44,95073,0
+BAC_P.US,D,20241114,000000,18.52,18.6,18.36,18.52,74641,0
+BAC_P.US,D,20241115,000000,18.47,18.5,18.35,18.47,43559,0
+BAC_P.US,D,20241118,000000,18.49,18.59,18.42,18.4648,91376,0
+BAC_P.US,D,20241119,000000,18.48,18.48,18.24,18.3,178648,0
+BAC_P.US,D,20241120,000000,18.26,18.2886,18.16,18.28,96672,0
+BAC_P.US,D,20241121,000000,18.295,18.49,18.2,18.43,59650,0
+BAC_P.US,D,20241122,000000,18.48,18.55,18.43,18.46,67531,0
+BAC_P.US,D,20241125,000000,18.62,18.74,18.5,18.52,61098,0
+BAC_P.US,D,20241126,000000,18.53,18.57,18.3,18.34,65455,0
+BAC_P.US,D,20241127,000000,18.35,18.4199,18.28,18.34,46386,0
+BAC_P.US,D,20241129,000000,18.4,18.5195,18.38,18.43,28384,0
+BAC_P.US,D,20241202,000000,18.4634,18.55,18.36,18.4,229491,0
+BAC_P.US,D,20241203,000000,18.4,18.43,18.29,18.32,84377,0
+BAC_P.US,D,20241204,000000,18.32,18.44,18.27,18.37,74173,0
+BAC_P.US,D,20241205,000000,18.35,18.4696,18.3345,18.37,36129,0
+BAC_P.US,D,20241206,000000,18.44,18.45,18.3506,18.42,42694,0
+BAC_P.US,D,20241209,000000,18.44,18.45,18.34,18.43,61837,0
+BAC_P.US,D,20241210,000000,18.35,18.5853,18.35,18.49,121450,0
+BAC_P.US,D,20241211,000000,18.55,18.5999,18.46,18.46,120734,0
+BAC_P.US,D,20241212,000000,18.375,18.49,18.3,18.4499,52393,0
+BAC_P.US,D,20241213,000000,18.4218,18.4343,18.26,18.3101,66358,0
+BAC_P.US,D,20241216,000000,18.345,18.36,18.2101,18.31,187350,0
+BAC_P.US,D,20241217,000000,18.2656,18.4,18.2232,18.38,383869,0
+BAC_P.US,D,20241218,000000,18.37,18.46,18.18,18.2011,157205,0
+BAC_P.US,D,20241219,000000,18.112,18.14,17.96,18.08,113090,0
+BAC_P.US,D,20241220,000000,18.08,18.23,18.08,18.23,46402,0
+BAC_P.US,D,20241223,000000,18.1501,18.1999,18.01,18.09,138624,0
+BAC_P.US,D,20241224,000000,18.08,18.15,17.97,18.02,156349,0
+BAC_P.US,D,20241226,000000,17.91,18.06,17.82,17.9007,284103,0
+BAC_P.US,D,20241227,000000,17.88,17.94,17.82,17.87,114219,0
+BAC_P.US,D,20241230,000000,17.83,18.1,17.79,18.08,117790,0
+BAC_P.US,D,20241231,000000,18.0234,18.32,17.96,18.31,130481,0
+BAC_P.US,D,20250102,000000,18.35,18.54,18.32,18.54,38884,0
+BAC_P.US,D,20250103,000000,18.605,18.78,18.53,18.75,45219,0
+BAC_P.US,D,20250106,000000,18.7826,18.7826,18.5214,18.6,65252,0
+BAC_P.US,D,20250107,000000,18.63,18.63,18.16,18.19,49256,0
+BAC_P.US,D,20250108,000000,18.07,18.28,18.02,18.0701,69453,0
+BAC_P.US,D,20250110,000000,17.8829,17.9599,17.58,17.62,96701,0
+BAC_P.US,D,20250113,000000,17.65,17.6999,17.41,17.45,70915,0
+BAC_P.US,D,20250114,000000,17.55,17.67,17.51,17.62,69474,0
+BAC_P.US,D,20250115,000000,17.8,17.99,17.71,17.99,85622,0
+BAC_P.US,D,20250116,000000,17.923802,18.175,17.862,17.93,62084,0
+BAC_P.US,D,20250117,000000,18.01,18.08,17.846749,17.95,65196,0
+BAC_P.US,D,20250121,000000,18.2,18.3,18.08,18.27,56513,0
+BAC_P.US,D,20250122,000000,18.24,18.24,18.01,18.12,137633,0
+BAC_P.US,D,20250123,000000,18.0399,18.1,17.94,18.03,50529,0
+BAC_P.US,D,20250124,000000,18.0101,18.2,18.0101,18.17,25866,0
+BAC_P.US,D,20250127,000000,18.2,18.43,18.12,18.42,38577,0
+BAC_P.US,D,20250128,000000,18.36,18.36,18.24,18.32,22006,0
+BAC_P.US,D,20250129,000000,18.25,18.34,18.02,18.1,99108,0
+BAC_P.US,D,20250130,000000,18.22,18.25,18.13,18.13,29904,0
+BAC_P.US,D,20250131,000000,18.13,18.2431,17.97,17.97,57266,0
+BAC_P.US,D,20250203,000000,17.9,17.97,17.8201,17.85,55762,0
+BAC_P.US,D,20250204,000000,17.83,17.91,17.78,17.83,108477,0
+BAC_P.US,D,20250205,000000,17.9769,18.05,17.92,18,62224,0
+BAC_P.US,D,20250206,000000,18.06,18.11,17.91,17.92,52961,0
+BAC_P.US,D,20250207,000000,17.84,17.99,17.78,17.83,74522,0
+BAC_P.US,D,20250210,000000,17.96,17.99,17.87,17.94,38947,0
+BAC_P.US,D,20250211,000000,17.9,17.95,17.9,17.94,21926,0
+BAC_P.US,D,20250212,000000,17.75,17.83,17.59,17.83,74534,0
+BAC_P.US,D,20250213,000000,17.96,18.06,17.95,17.97,44300,0
+BAC_P.US,D,20250214,000000,18.1,18.15,18.03,18.1,30211,0
+BAC_P.US,D,20250218,000000,18.1,18.1499,18,18,39224,0
+BAC_P.US,D,20250219,000000,18.04,18.07,17.9307,18.0299,30349,0
+BAC_P.US,D,20250220,000000,17.9572,18.05,17.9401,17.99,29085,0
+BAC_P.US,D,20250221,000000,18.05,18.1,18.01,18.02,16458,0
+BAC_P.US,D,20250224,000000,18.05,18.15,18.0298,18.11,40303,0
+BAC_P.US,D,20250225,000000,18.16,18.3,18.16,18.29,31248,0
+BAC_P.US,D,20250226,000000,18.33,18.37,18.23,18.35,47502,0
+BAC_P.US,D,20250227,000000,18.35,18.47,18.33,18.44,78645,0
+BAC_P.US,D,20250228,000000,18.43,18.47,18.3301,18.35,64605,0
+BAC_P.US,D,20250303,000000,18.4368,18.4368,18.29,18.35,27322,0
+BAC_P.US,D,20250304,000000,18.3,18.36,18.12,18.18,48146,0
+BAC_P.US,D,20250305,000000,18.226161,18.23,17.93,17.95,79606,0
+BAC_P.US,D,20250306,000000,17.851,18.0044,17.851,17.97,39404,0
+BAC_P.US,D,20250307,000000,18.015,18.0528,17.77,17.79,55670,0
+BAC_P.US,D,20250310,000000,17.76,17.84,17.62,17.62,33032,0
+BAC_P.US,D,20250311,000000,17.68,17.68,17.41,17.51,207543,0
+BAC_P.US,D,20250312,000000,17.6099,17.64,17.4501,17.6,29192,0
+BAC_P.US,D,20250313,000000,17.57,17.69,17.52,17.69,59727,0
+BAC_P.US,D,20250314,000000,17.6,17.9,17.6,17.87,97311,0
+BAC_P.US,D,20250317,000000,17.9001,18.07,17.9,18.05,54465,0
+BAC_P.US,D,20250318,000000,17.99,18.07,17.905,18,161298,0
+BAC_P.US,D,20250319,000000,18.0599,18.16,18.01,18.12,79720,0
+BAC_P.US,D,20250320,000000,18.09,18.145,17.99,18.01,40969,0
+BAC_P.US,D,20250321,000000,17.94,18.0533,17.93,17.99,22025,0
+BAC_P.US,D,20250324,000000,18.06,18.0799,17.92,17.92,111043,0
+BAC_P.US,D,20250325,000000,17.99,18.0099,17.92,17.96,55840,0
+BAC_P.US,D,20250326,000000,17.95,17.96,17.69,17.69,62219,0
+BAC_P.US,D,20250327,000000,17.7,17.73,17.55,17.7,84492,0
+BAC_P.US,D,20250328,000000,17.764,17.78,17.58,17.59,40430,0
+BAC_P.US,D,20250331,000000,17.5993,17.5993,17.4,17.4,117917,0
+BAC_P.US,D,20250401,000000,17.5,17.5,17.4,17.43,35213,0
+BAC_P.US,D,20250402,000000,17.4295,17.52,17.38,17.52,36601,0
+BAC_P.US,D,20250403,000000,17.35,17.3699,17.22,17.34,51489,0
+BAC_P.US,D,20250404,000000,17.21,17.38,17.0196,17.2,103111,0
+BAC_P.US,D,20250407,000000,16.2625,17.37,16.2625,17.05,117255,0
+BAC_P.US,D,20250408,000000,17.17,17.2284,16.86,16.92,112078,0
+BAC_P.US,D,20250409,000000,16.71453,17.25,16.67,17.22,113525,0
+BAC_P.US,D,20250410,000000,17.11,17.117,16.75,16.78,89513,0
+BAC_P.US,D,20250411,000000,16.73,16.76,16.43,16.52,146044,0
+BAC_P.US,D,20250414,000000,16.61,16.72,16.54694,16.67,97832,0
+BAC_P.US,D,20250415,000000,16.47,16.5628,16.42,16.49,110321,0
+BAC_P.US,D,20250416,000000,16.455,16.58,16.39,16.55,50567,0
+BAC_P.US,D,20250417,000000,16.59,16.67,16.5442,16.56,115052,0
+BAC_P.US,D,20250421,000000,16.52,16.535,16.42,16.49,22148,0
+BAC_P.US,D,20250422,000000,16.6,16.69,16.54,16.65,99976,0
+BAC_P.US,D,20250423,000000,16.9128,16.9128,16.7604,16.86,61986,0
+BAC_P.US,D,20250424,000000,16.8204,16.9544,16.8204,16.9273,29891,0
+BAC_P.US,D,20250425,000000,16.943,16.97,16.81,16.89,27675,0
+BAC_P.US,D,20250428,000000,16.88,16.9203,16.82,16.91,49337,0
+BAC_P.US,D,20250429,000000,16.9455,16.98,16.77,16.79,88350,0
+BAC_P.US,D,20250430,000000,16.75,16.78,16.65,16.67,58029,0
+BAC_P.US,D,20250501,000000,16.71,16.74,16.52,16.58,51052,0
+BAC_P.US,D,20250502,000000,16.6675,16.7399,16.58,16.62,47483,0
+BAC_P.US,D,20250505,000000,16.6399,16.6399,16.47,16.49,64961,0
+BAC_P.US,D,20250506,000000,16.5,16.61,16.47,16.58,50374,0
+BAC_P.US,D,20250507,000000,16.65,16.71,16.58,16.65,57454,0
+BAC_P.US,D,20250508,000000,16.7001,16.75,16.6,16.6,84327,0
+BAC_P.US,D,20250509,000000,16.65,16.65,16.57,16.59,35285,0
+BAC_P.US,D,20250512,000000,16.7,16.73,16.5,16.54,52115,0
+BAC_P.US,D,20250513,000000,16.565,16.59,16.45,16.49,96324,0
+BAC_P.US,D,20250514,000000,16.49,16.49,16.29,16.33,93356,0
+BAC_P.US,D,20250515,000000,16.36,16.5239,16.35,16.42,55663,0
+BAC_P.US,D,20250516,000000,16.5,16.51,16.35,16.51,38026,0
+BAC_P.US,D,20250519,000000,16.3,16.6,16.3,16.5701,52969,0
+BAC_P.US,D,20250520,000000,16.57,16.74,16.52,16.6,57272,0
+BAC_P.US,D,20250521,000000,16.5021,16.54,16.23,16.2892,100858,0
+BAC_P.US,D,20250522,000000,16.28,16.3899,16.27,16.38,66338,0
+BAC_P.US,D,20250523,000000,16.3599,16.4,16.26,16.35,46402,0
+BAC_P.US,D,20250527,000000,16.4249,16.5,16.36,16.45,69376,0
+BAC_P.US,D,20250528,000000,16.4232,16.47,16.36,16.36,67936,0
+BAC_P.US,D,20250529,000000,16.41,16.41,16.3,16.4,62274,0
+BAC_P.US,D,20250530,000000,16.3917,16.52,16.17,16.25,580922,0
+BAC_P.US,D,20250602,000000,16.3336,16.3636,16.18,16.25,75318,0
+BAC_P.US,D,20250603,000000,16.4,16.42,16.3,16.42,109092,0
+BAC_P.US,D,20250604,000000,16.5,16.57,16.46,16.51,55106,0
+BAC_P.US,D,20250605,000000,16.5486,16.5758,16.47,16.5,270065,0
+BAC_P.US,D,20250606,000000,16.51,16.53,16.42,16.42,42754,0
+BAC_P.US,D,20250609,000000,16.43,16.51,16.39,16.4,77731,0
+BAC_P.US,D,20250610,000000,16.45,16.49,16.42,16.46,70194,0
+BAC_P.US,D,20250611,000000,16.502,16.63,16.502,16.54,205576,0
+BAC_P.US,D,20250612,000000,16.55,16.63,16.4601,16.5,55637,0
+BAC_P.US,D,20250613,000000,16.48,16.48,16.36,16.44,65038,0
+BAC_P.US,D,20250616,000000,16.52,16.55,16.33,16.36,57186,0
+BAC_P.US,D,20250617,000000,16.39,16.43,16.37,16.38,127792,0
+BAC_P.US,D,20250618,000000,16.44,16.52,16.38,16.5,45053,0
+BAC_P.US,D,20250620,000000,16.5,16.62,16.5,16.58,35532,0
+BAC_P.US,D,20250623,000000,16.6,16.68,16.5737,16.63,45250,0
+BAC_P.US,D,20250624,000000,16.719,16.795,16.6653,16.78,29682,0
+BAC_P.US,D,20250625,000000,16.81,16.85,16.72,16.79,43660,0
+BAC_P.US,D,20250626,000000,16.79,16.91,16.7693,16.89,102257,0
+BAC_P.US,D,20250627,000000,16.86,16.98,16.83,16.83,97184,0
+BAC_P.US,D,20250630,000000,16.8605,17.04,16.85,16.98,84159,0
+BAC_P.US,D,20250701,000000,17.0093,17.18,16.99,17.18,76560,0
+BAC_P.US,D,20250702,000000,17.1808,17.24,17.125,17.22,118800,0
+BAC_P.US,D,20250703,000000,17.22,17.25,17.1501,17.2,27676,0
+BAC_P.US,D,20250707,000000,17.18,17.2099,17.09,17.14,63201,0
+BAC_P.US,D,20250708,000000,17.14,17.21,17.1,17.2,75679,0
+BAC_P.US,D,20250709,000000,17.265,17.32,17.24,17.257094,50945,0
+BAC_P.US,D,20250710,000000,17.3,17.33,17.26,17.29,39050,0
+BAC_P.US,D,20250711,000000,17.29,17.29,17.12,17.12,43153,0
+BAC_P.US,D,20250714,000000,17.12,17.18,16.9912,17.04,138144,0
+BAC_P.US,D,20250715,000000,16.9,16.9,16.66,16.69,70820,0
+BAC_P.US,D,20250716,000000,16.767,16.77,16.58,16.68,47869,0
+BAC_P.US,D,20250717,000000,16.74,16.905,16.68,16.87,191944,0
+BAC_P.US,D,20250718,000000,16.95,16.95,16.78,16.8,42201,0
+BAC_P.US,D,20250721,000000,16.89,16.95,16.7551,16.85,47423,0
+BAC_P.US,D,20250722,000000,16.77,17.05,16.69,16.76,94830,0
+BAC_P.US,D,20250723,000000,16.7834,16.79,16.68,16.69,46187,0
+BAC_P.US,D,20250724,000000,16.7094,16.71,16.65,16.69,91442,0
+BAC_P.US,D,20250725,000000,16.72,16.77,16.72,16.73,83487,0
+BAC_P.US,D,20250728,000000,16.7227,16.7569,16.65,16.69,64869,0
+BAC_P.US,D,20250729,000000,16.73,16.8,16.7,16.79,185292,0
+BAC_P.US,D,20250730,000000,16.7291,16.91,16.7291,16.85,56555,0
+BAC_P.US,D,20250731,000000,16.885,16.94,16.815,16.84,62338,0
+BAC_P.US,D,20250801,000000,16.93,16.93,16.8,16.895,47606,0
+BAC_P.US,D,20250804,000000,16.9,17.07,16.9,17.0356,47792,0
+BAC_P.US,D,20250805,000000,17,17.04,16.95,17,61732,0
+BAC_P.US,D,20250806,000000,17.04,17.055,16.88,16.94,65590,0
+BAC_P.US,D,20250807,000000,17.0287,17.0287,16.9083,16.94,27464,0
+BAC_P.US,D,20250808,000000,17.04,17.04,16.925,16.95,41489,0
+BAC_P.US,D,20250811,000000,16.987,17,16.95,16.986,21804,0
+BAC_P.US,D,20250812,000000,17.01,17.05,16.96,17.05,48088,0
+BAC_P.US,D,20250813,000000,17.1,17.17,17.08,17.15,82285,0
+BAC_P.US,D,20250814,000000,17.105,17.11,17.01,17.0843,55020,0
+BAC_P.US,D,20250815,000000,17.11,17.11,16.9901,16.9901,46439,0
+BAC_P.US,D,20250818,000000,17.04,17.065,16.97,17.06,69189,0
+BAC_P.US,D,20250819,000000,17.07,17.2,17.07,17.17,89583,0
+BAC_P.US,D,20250820,000000,17.15,17.23,17.12,17.19,72825,0
+BAC_P.US,D,20250821,000000,17.14,17.19,17.1228,17.14,54520,0
+BAC_P.US,D,20250822,000000,17.2396,17.46,17.22,17.45,97708,0
+BAC_P.US,D,20250825,000000,17.45,17.4627,17.35,17.36,43308,0
+BAC_P.US,D,20250826,000000,17.37,17.405,17.25,17.37,49469,0
+BAC_P.US,D,20250827,000000,17.37,17.39,17.2903,17.35,41564,0
+BAC_P.US,D,20250828,000000,17.37,17.4299,17.28,17.34,98251,0
+BAC_P.US,D,20250829,000000,17.306043,17.35,17.18,17.18,158397,0
+BAC_P.US,D,20250902,000000,17.2,17.23,17.12,17.12,45245,0
+BAC_P.US,D,20250903,000000,17.183,17.264,17.17,17.19,117671,0
+BAC_P.US,D,20250904,000000,17.25,17.29,17.22,17.2634,20274,0
+BAC_P.US,D,20250905,000000,17.4335,17.54,17.37,17.54,62914,0
+BAC_P.US,D,20250908,000000,17.6008,17.77,17.55,17.66,68312,0
+BAC_P.US,D,20250909,000000,17.66,17.77,17.6162,17.7599,54370,0
+BAC_P.US,D,20250910,000000,17.84,17.93,17.8,17.86,42407,0
+BAC_P.US,D,20250911,000000,17.93,18.0578,17.92,18.05,64710,0
+BAC_P.US,D,20250912,000000,18.04,18.06,17.95,18.05,102147,0
+BAC_P.US,D,20250915,000000,18.12,18.19,18,18.07,49730,0
+BAC_P.US,D,20250916,000000,18.1,18.14,18.03,18.039,93884,0
+BAC_P.US,D,20250917,000000,18.1,18.17,17.92,18,84637,0
+BAC_P.US,D,20250918,000000,17.94,17.95,17.83,17.88,177333,0
+BAC_P.US,D,20250919,000000,17.85,17.94,17.73,17.84,71738,0
+BAC_P.US,D,20250922,000000,17.8601,17.8707,17.73,17.81,70406,0
+BAC_P.US,D,20250923,000000,17.815,17.8403,17.71,17.83,67325,0
+BAC_P.US,D,20250924,000000,17.7966,17.84,17.75,17.78,29491,0
+BAC_P.US,D,20250925,000000,17.7781,17.805,17.62,17.67,53175,0
+BAC_P.US,D,20250926,000000,17.67,17.75,17.64,17.64,71056,0
+BAC_P.US,D,20250929,000000,17.705,17.76,17.64,17.65,114431,0
+BAC_P.US,D,20250930,000000,17.65,17.71,17.5101,17.57,147578,0
+BAC_P.US,D,20251001,000000,17.61,17.87,17.54,17.86,94631,0
+BAC_P.US,D,20251002,000000,17.87,17.87,17.68,17.76,48976,0
+BAC_P.US,D,20251003,000000,17.758,17.82,17.68,17.71,42808,0
+BAC_P.US,D,20251006,000000,17.64,17.75,17.64,17.75,53936,0
+BAC_P.US,D,20251007,000000,17.8,17.8,17.67,17.72,44479,0
+BAC_P.US,D,20251008,000000,17.73,17.75,17.66,17.7299,55272,0
+BAC_P.US,D,20251009,000000,17.74,17.75,17.57,17.61,45178,0
+BAC_P.US,D,20251010,000000,17.6613,17.6999,17.46,17.52,48481,0
+BAC_P.US,D,20251013,000000,17.58,17.65,17.52,17.64,41082,0
+BAC_P.US,D,20251014,000000,17.55,17.65,17.54,17.61,36986,0
+BAC_P.US,D,20251015,000000,17.47,17.52,17.38,17.5,130144,0
+BAC_P.US,D,20251016,000000,17.5097,17.55,17.4,17.4075,81561,0
+BAC_P.US,D,20251017,000000,17.4,17.47,17.3699,17.43,51491,0
+BAC_P.US,D,20251020,000000,17.51,17.57,17.4605,17.57,106481,0
+BAC_P.US,D,20251021,000000,17.5899,17.68,17.58,17.58,42276,0
+BAC_P.US,D,20251022,000000,17.6,17.6,17.49,17.53,36386,0
+BAC_P.US,D,20251023,000000,17.55,17.58,17.5,17.55,37278,0
+BAC_P.US,D,20251024,000000,17.61,17.64,17.5301,17.5412,28807,0
+BAC_P.US,D,20251027,000000,17.57,17.6216,17.56,17.5918,25305,0
+BAC_P.US,D,20251028,000000,17.63,17.63,17.54,17.55,24201,0
+BAC_P.US,D,20251029,000000,17.5401,17.5635,17.46,17.52,44323,0
+BAC_P.US,D,20251030,000000,17.471,17.53,17.31,17.37,81348,0
+BAC_P.US,D,20251031,000000,17.38,17.43,17.355,17.36,113517,0
+BAC_P.US,D,20251103,000000,17.35,17.41,17.28,17.31,62315,0
+BAC_P.US,D,20251104,000000,17.28,17.31,17.2,17.26,29772,0
+BAC_P.US,D,20251105,000000,17.24,17.37,17.24,17.2729,39228,0
+BAC_P.US,D,20251106,000000,17.38,17.38,17.24,17.33,49625,0
+BAC_P.US,D,20251107,000000,17.29,17.3,17.18,17.26,76462,0
+BAC_P.US,D,20251110,000000,17.29,17.33,17.2,17.31,94513,0
+BAC_P.US,D,20251111,000000,17.3,17.356006,17.25,17.3,80480,0
+BAC_P.US,D,20251112,000000,17.2701,17.38,17.2,17.2014,59792,0
+BAC_P.US,D,20251113,000000,17.17,17.21,16.97,16.98,455117,0
+BAC_P.US,D,20251114,000000,16.95,17.07,16.9,17.0281,73185,0
+BAC_P.US,D,20251117,000000,17.05,17.07,16.785,16.81,87871,0
+BAC_P.US,D,20251118,000000,16.83,16.8445,16.74,16.79,71655,0
+BAC_P.US,D,20251119,000000,16.775,16.775,16.71,16.75,98501,0
+BAC_P.US,D,20251120,000000,16.8,16.85,16.64,16.74,99952,0
+BAC_P.US,D,20251121,000000,16.75,16.87,16.67,16.805,73294,0
+BAC_P.US,D,20251124,000000,16.94,16.94,16.8,16.85,61304,0
+BAC_P.US,D,20251125,000000,16.97,16.97,16.82,16.95,47524,0
+BAC_P.US,D,20251126,000000,16.969,17.11,16.9129,17.11,39162,0
+BAC_P.US,D,20251128,000000,17.15,17.15,16.96,16.96,67161,0
+BAC_P.US,D,20251201,000000,16.94,17.0299,16.86,16.87,66344,0
+BAC_P.US,D,20251202,000000,16.9,16.95,16.775,16.82,60774,0
+BAC_P.US,D,20251203,000000,16.8,16.95,16.77,16.94,67493,0
+BAC_P.US,D,20251204,000000,16.82,16.9,16.75,16.83,64519,0
+BAC_P.US,D,20251205,000000,16.845,16.895,16.78,16.79,90725,0
+BAC_P.US,D,20251208,000000,16.82,16.89,16.77,16.88,58164,0
+BAC_P.US,D,20251209,000000,16.85,16.99,16.85,16.9,91374,0
+BAC_P.US,D,20251210,000000,16.94,17.05,16.83,16.97,97582,0
+BAC_P.US,D,20251211,000000,17,17.16,16.97,17.16,91703,0
+BAC_P.US,D,20251212,000000,17.0701,17.11,17.03,17.05,134967,0
+BAC_P.US,D,20251215,000000,17.09,17.1299,17.02,17.05,130303,0
+BAC_P.US,D,20251216,000000,17.09,17.09,17.01,17.08,105104,0
+BAC_P.US,D,20251217,000000,17.04,17.07,17,17.03,129524,0
+BAC_P.US,D,20251218,000000,17.1221,17.15,16.97,17.03,144816,0
+BAC_P.US,D,20251219,000000,16.91,17.01,16.9,17,101825,0
+BAC_P.US,D,20251222,000000,17.03,17.03,16.92,16.96,115664,0
+BAC_P.US,D,20251223,000000,16.94,17.02,16.9,16.96,90675,0
+BAC_P.US,D,20251224,000000,16.95,16.99,16.92,16.97,24598,0
+BAC_P.US,D,20251226,000000,16.91,16.95,16.87,16.93,135230,0
+BAC_P.US,D,20251229,000000,16.9553,16.98,16.925,16.95,308881,0
+BAC_P.US,D,20251230,000000,16.9492,17.12,16.92,17.08,333131,0
+BAC_P.US,D,20251231,000000,17.09,17.18,17.04,17.17,173020,0
+BAC_P.US,D,20260102,000000,17.26,17.34,17.223121,17.32,84569,0
+BAC_P.US,D,20260105,000000,17.35,17.42,17.26,17.33,78331,0
+BAC_P.US,D,20260106,000000,17.3,17.35,17.2,17.31,62330,0
+BAC_P.US,D,20260107,000000,17.315,17.37,17.28,17.32,44264,0
+BAC_P.US,D,20260108,000000,17.32,17.3299,17.26,17.26,31350,0
+BAC_P.US,D,20260109,000000,17.287,17.3,17.21,17.2706,78803,0
+BAC_P.US,D,20260112,000000,17.25,17.29,17.23,17.2747,69555,0
+BAC_P.US,D,20260113,000000,17.3,17.405,17.2601,17.35,92435,0
+BAC_P.US,D,20260114,000000,17.335,17.41,17.324,17.37,108444,0
+BAC_P.US,D,20260115,000000,17.23,17.25,17.15,17.25,82961,0
+BAC_P.US,D,20260116,000000,17.2293,17.3,17.17,17.2,252437,0
+BAC_P.US,D,20260120,000000,17.12,17.17,17.05,17.06,264636,0
+BAC_P.US,D,20260121,000000,17.1,17.21,17.06,17.16,40298,0
+BAC_P.US,D,20260122,000000,17.2,17.3,17.2,17.26,56875,0
+BAC_P.US,D,20260123,000000,17.245,17.34,17.22,17.31,36382,0
+BAC_P.US,D,20260126,000000,17.35,17.43,17.31,17.39,69843,0
+BAC_P.US,D,20260127,000000,17.33,17.43,17.2801,17.39,89929,0
+BAC_P.US,D,20260128,000000,17.37,17.37,17.27,17.31,34970,0
+BAC_P.US,D,20260129,000000,17.2601,17.33,17.2,17.23,37199,0
+BAC_P.US,D,20260130,000000,17.2002,17.29,17.2,17.28,81546,0
+BAC_P.US,D,20260202,000000,17.266,17.34,17.23,17.31,44141,0
+BAC_P.US,D,20260203,000000,17.33,17.33,17.13,17.19,57092,0
+BAC_P.US,D,20260204,000000,17.2,17.2151,17.04,17.16,115345,0
+BAC_P.US,D,20260205,000000,17.1,17.15,17.01,17.08,43458,0
+BAC_P.US,D,20260206,000000,17.13,17.165,17.1,17.12,86456,0
+BAC_P.US,D,20260209,000000,17.14,17.19,17.0901,17.1,62682,0
+BAC_P.US,D,20260210,000000,17.18,17.2,17.15,17.18,44167,0
+BAC_P.US,D,20260211,000000,17.17,17.22,17.14,17.205,42831,0
+BAC_P.US,D,20260212,000000,17.24,17.27,17.18,17.21,266883,0
+BAC_P.US,D,20260213,000000,17.21,17.4,17.21,17.31,72221,0
+BAC_P.US,D,20260217,000000,17.32,17.46,17.2913,17.44,68411,0
+BAC_P.US,D,20260218,000000,17.47,17.51,17.4,17.4,27647,0
diff --git a/daily/us/nyse stocks/1/bam.us.txt b/daily/us/nyse stocks/1/bam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec4b45e6e44c40db42f7f725dd3b37cd6f3ca5eb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bam.us.txt	
@@ -0,0 +1,777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAM.US,D,20230113,000000,30.58,32.01,30.48,31.89,1630547,0
+BAM.US,D,20230117,000000,32.47,32.48,31.53,31.86,1146126,0
+BAM.US,D,20230118,000000,31.9,32.285,31.36,31.51,1367454,0
+BAM.US,D,20230119,000000,31.3,31.53,30.935,31.4,1323585,0
+BAM.US,D,20230120,000000,31.41,32.02,31.135,32,918359,0
+BAM.US,D,20230123,000000,32.26,32.65,31.8,32.4,1191884,0
+BAM.US,D,20230124,000000,32.29,32.53,31.71,32.2,987946,0
+BAM.US,D,20230125,000000,32.2,32.25,31.265,31.61,1843047,0
+BAM.US,D,20230126,000000,31.82,32.18,31.65,32.05,1915823,0
+BAM.US,D,20230127,000000,32.2,32.84,32.08,32.5,1303097,0
+BAM.US,D,20230130,000000,32.11,32.36,31.58,31.59,1102168,0
+BAM.US,D,20230131,000000,31.6,32.71,31.55,32.65,1958608,0
+BAM.US,D,20230201,000000,32.65,32.665,31.87,32.51,2118728,0
+BAM.US,D,20230202,000000,32.61,33.415,32.51,33.37,1670702,0
+BAM.US,D,20230203,000000,32.84,34.01,32.84,33.7,2144918,0
+BAM.US,D,20230206,000000,33.29,33.675,32.98,33.53,2285562,0
+BAM.US,D,20230207,000000,33.4,34.06,33.25,33.96,1517772,0
+BAM.US,D,20230208,000000,34.84,35.21,34.03,34.71,2140419,0
+BAM.US,D,20230209,000000,35.25,35.79,34.86,34.93,2075520,0
+BAM.US,D,20230210,000000,34.95,35.22,34.42,34.68,2511203,0
+BAM.US,D,20230213,000000,34.67,35.275,34.61,35.13,2525434,0
+BAM.US,D,20230214,000000,35.04,35.65,34.795,35.53,2001806,0
+BAM.US,D,20230215,000000,35.38,35.99,35.08,35.64,1723472,0
+BAM.US,D,20230216,000000,35.01,35.72,34.82,35.38,2352223,0
+BAM.US,D,20230217,000000,35.14,35.5,34.87,35.1,2135416,0
+BAM.US,D,20230221,000000,34.75,35,34.26,34.46,1858179,0
+BAM.US,D,20230222,000000,34.5,34.78,34.29,34.48,1664535,0
+BAM.US,D,20230223,000000,34.65,34.745,33.67,34.06,2108854,0
+BAM.US,D,20230224,000000,33.54,34.04,33.365,33.95,1476600,0
+BAM.US,D,20230227,000000,34,34.04,33.34,33.5,1292899,0
+BAM.US,D,20230228,000000,33.55,33.81,33.21,33.62,1370241,0
+BAM.US,D,20230301,000000,33.64,34.19,33.46,33.8,1305312,0
+BAM.US,D,20230302,000000,33.41,34.04,33.41,33.81,1427468,0
+BAM.US,D,20230303,000000,33.96,34.5,33.87,34.28,1449219,0
+BAM.US,D,20230306,000000,34.19,34.7,34.17,34.45,1405622,0
+BAM.US,D,20230307,000000,34.47,34.56,33.43,33.66,2102698,0
+BAM.US,D,20230308,000000,33.58,33.7,33.05,33.35,2904070,0
+BAM.US,D,20230309,000000,33.24,33.67,32.66,32.82,3249498,0
+BAM.US,D,20230310,000000,32.52,32.73,31.4,31.64,4860622,0
+BAM.US,D,20230313,000000,31.03,31.61,30.51,30.98,2570924,0
+BAM.US,D,20230314,000000,31.56,31.8,31.26,31.66,1750744,0
+BAM.US,D,20230315,000000,30.79,31.11,30.12,30.83,2101758,0
+BAM.US,D,20230316,000000,30.44,31.25,30.24,31.23,1704655,0
+BAM.US,D,20230317,000000,30.97,31.17,30.29,30.72,2562159,0
+BAM.US,D,20230320,000000,30.94,31.31,30.75,31.25,1633494,0
+BAM.US,D,20230321,000000,31.98,32,31.364,31.68,1095300,0
+BAM.US,D,20230322,000000,31.54,31.7,30.93,31.05,2040141,0
+BAM.US,D,20230323,000000,31.05,31.73,31.05,31.24,1246410,0
+BAM.US,D,20230324,000000,30.83,31.16,30.55,31.02,1494641,0
+BAM.US,D,20230327,000000,31.24,31.38,30.9342,31.07,1596853,0
+BAM.US,D,20230328,000000,31,31.105,30.65,31.08,1372465,0
+BAM.US,D,20230329,000000,31.66,31.66,30.79,31.39,2335152,0
+BAM.US,D,20230330,000000,31.73,32.05,31.5901,32.03,2608406,0
+BAM.US,D,20230331,000000,32.17,32.79,31.9,32.72,1645927,0
+BAM.US,D,20230403,000000,32.5,32.78,31.91,31.98,843757,0
+BAM.US,D,20230404,000000,31.98,32.03,31.68,31.78,2210488,0
+BAM.US,D,20230405,000000,31.6,31.84,31.44,31.6,1456632,0
+BAM.US,D,20230406,000000,31.46,31.76,31.4,31.62,1123516,0
+BAM.US,D,20230410,000000,31.5,31.58,31.28,31.55,837808,0
+BAM.US,D,20230411,000000,31.59,32.04,31.59,31.84,904002,0
+BAM.US,D,20230412,000000,32.18,32.47,31.96,32.12,1151690,0
+BAM.US,D,20230413,000000,32.37,33.54,32.37,33.52,1060909,0
+BAM.US,D,20230414,000000,33.6,33.78,33.0775,33.49,1246276,0
+BAM.US,D,20230417,000000,33.5,33.59,33,33.15,1086862,0
+BAM.US,D,20230418,000000,32.69,32.95,31.94,32.94,2224462,0
+BAM.US,D,20230419,000000,32.43,33.08,32.25,32.96,1980808,0
+BAM.US,D,20230420,000000,32.86,32.94,32.57,32.75,2870504,0
+BAM.US,D,20230421,000000,32.7,32.7,32.355,32.64,1516690,0
+BAM.US,D,20230424,000000,32.67,32.88,32.59,32.7,593164,0
+BAM.US,D,20230425,000000,32.6,32.88,32.47,32.5,1242064,0
+BAM.US,D,20230426,000000,32.48,32.78,32.16,32.25,1227065,0
+BAM.US,D,20230427,000000,32.36,33.31,32.36,33.22,1220834,0
+BAM.US,D,20230428,000000,33.2,33.59,33.11,33.55,725043,0
+BAM.US,D,20230501,000000,33.62,33.97,33.41,33.45,736904,0
+BAM.US,D,20230502,000000,33.22,33.3,32.12,32.3,2060563,0
+BAM.US,D,20230503,000000,32.25,32.71,32.2,32.37,1941121,0
+BAM.US,D,20230504,000000,32.17,32.17,31.16,31.18,3011776,0
+BAM.US,D,20230505,000000,31.55,32.37,31.55,32.35,1260998,0
+BAM.US,D,20230508,000000,32.35,33.02,32.35,32.95,1083101,0
+BAM.US,D,20230509,000000,32.71,33.39,32.46,33.29,1781795,0
+BAM.US,D,20230510,000000,33.27,33.65,31.65,32.31,2577903,0
+BAM.US,D,20230511,000000,32,32.49,31.55,32.41,1061181,0
+BAM.US,D,20230512,000000,32.33,32.66,30.99,31.55,1587206,0
+BAM.US,D,20230515,000000,31.6,31.83,31.37,31.68,798811,0
+BAM.US,D,20230516,000000,31.58,31.73,31.16,31.23,944549,0
+BAM.US,D,20230517,000000,31.21,31.61,30.8001,31.61,2224995,0
+BAM.US,D,20230518,000000,31.49,31.62,30.82,31.19,1277488,0
+BAM.US,D,20230519,000000,31.35,31.54,31.02,31.2,1153949,0
+BAM.US,D,20230522,000000,31.25,31.8983,31.24,31.6,881459,0
+BAM.US,D,20230523,000000,31.6,31.78,31.29,31.63,1565996,0
+BAM.US,D,20230524,000000,31.43,31.43,30.59,30.67,1509785,0
+BAM.US,D,20230525,000000,30.59,30.91,30.55,30.73,1463501,0
+BAM.US,D,20230526,000000,31.04,31.16,30.81,31.07,1331967,0
+BAM.US,D,20230530,000000,30.9,31.07,30.41,30.81,1168818,0
+BAM.US,D,20230531,000000,30.61,30.71,30.15,30.52,2001816,0
+BAM.US,D,20230601,000000,30.5,31.09,30.36,30.8,1200256,0
+BAM.US,D,20230602,000000,30.84,31.69,30.8,31.68,1032175,0
+BAM.US,D,20230605,000000,31.71,31.965,31.39,31.68,1152558,0
+BAM.US,D,20230606,000000,31.45,32.47,31.45,32.18,1516735,0
+BAM.US,D,20230607,000000,32.31,32.43,31.51,31.77,910322,0
+BAM.US,D,20230608,000000,31.4,31.66,31.21,31.55,964869,0
+BAM.US,D,20230609,000000,31.64,31.91,31.51,31.84,1209877,0
+BAM.US,D,20230612,000000,31.88,32.725,31.74,32.71,894165,0
+BAM.US,D,20230613,000000,32.91,33.425,32.89,33.01,1066605,0
+BAM.US,D,20230614,000000,33.09,33.62,33.02,33.53,1168842,0
+BAM.US,D,20230615,000000,33.63,33.93,33.45,33.86,1373783,0
+BAM.US,D,20230616,000000,33.9,34.14,33.23,33.26,2063431,0
+BAM.US,D,20230620,000000,32.75,32.77,32.26,32.71,1257326,0
+BAM.US,D,20230621,000000,32.58,32.6,32.23,32.44,757030,0
+BAM.US,D,20230622,000000,32.38,32.4,31.79,31.95,1048601,0
+BAM.US,D,20230623,000000,31.7,31.815,31.47,31.65,937310,0
+BAM.US,D,20230626,000000,31.51,31.8098,31.385,31.47,1638736,0
+BAM.US,D,20230627,000000,31.55,32.64,31.485,32.62,1793938,0
+BAM.US,D,20230628,000000,32.38,32.44,31.835,32.05,1121350,0
+BAM.US,D,20230629,000000,32.14,32.44,31.96,32.23,1213224,0
+BAM.US,D,20230630,000000,32.52,33.25,32.47,32.63,1267532,0
+BAM.US,D,20230703,000000,32.65,32.9,32.585,32.71,452761,0
+BAM.US,D,20230705,000000,32.55,32.56,31.95,32.37,1203470,0
+BAM.US,D,20230706,000000,31.95,31.95,30.905,31.08,1561053,0
+BAM.US,D,20230707,000000,31.06,32.115,31.0454,31.93,1525956,0
+BAM.US,D,20230710,000000,31.78,31.93,31.435,31.6,1156772,0
+BAM.US,D,20230711,000000,31.7,31.92,31.45,31.53,1122454,0
+BAM.US,D,20230712,000000,32.04,32.27,31.79,31.8,1518029,0
+BAM.US,D,20230713,000000,32.03,33.125,32.015,33.06,1982238,0
+BAM.US,D,20230714,000000,33.06,33.17,32.78,33.03,1024257,0
+BAM.US,D,20230717,000000,33.03,33.055,32.77,32.86,798439,0
+BAM.US,D,20230718,000000,32.85,33.56,32.77,33.43,1495531,0
+BAM.US,D,20230719,000000,33.67,33.85,33.45,33.69,929163,0
+BAM.US,D,20230720,000000,33.55,33.71,32.76,33.45,820258,0
+BAM.US,D,20230721,000000,33.52,33.865,33.38,33.81,732023,0
+BAM.US,D,20230724,000000,33.76,34.1,33.66,33.73,1085233,0
+BAM.US,D,20230725,000000,33.79,34.28,33.6115,34.17,886877,0
+BAM.US,D,20230726,000000,33.86,34.32,33.83,34.14,732592,0
+BAM.US,D,20230727,000000,34.41,34.49,33.53,33.56,523003,0
+BAM.US,D,20230728,000000,34.03,34.255,33.72,33.84,673987,0
+BAM.US,D,20230731,000000,33.91,34.21,33.58,33.72,587760,0
+BAM.US,D,20230801,000000,33.46,33.49,33.04,33.34,665958,0
+BAM.US,D,20230802,000000,33,33.065,32.05,32.28,1156378,0
+BAM.US,D,20230803,000000,32.07,32.38,31.78,32.33,1455985,0
+BAM.US,D,20230804,000000,32.33,33.33,32.27,32.9,1223796,0
+BAM.US,D,20230807,000000,33.01,33.255,32.98,33.03,669601,0
+BAM.US,D,20230808,000000,32.68,33.12,32.44,32.99,1334232,0
+BAM.US,D,20230809,000000,32.71,33.8,32.71,33.5,2279216,0
+BAM.US,D,20230810,000000,33.87,35.23,33.72,34.88,1553113,0
+BAM.US,D,20230811,000000,34.67,35.23,34.67,35.13,942466,0
+BAM.US,D,20230814,000000,34.92,35.55,34.9,35.32,958615,0
+BAM.US,D,20230815,000000,35.05,35.06,34.17,34.32,1030910,0
+BAM.US,D,20230816,000000,34.05,34.44,33.63,33.83,783268,0
+BAM.US,D,20230817,000000,34,34.06,33.3,33.38,632707,0
+BAM.US,D,20230818,000000,33.18,33.65,33,33.58,675949,0
+BAM.US,D,20230821,000000,33.66,33.695,33.15,33.31,599779,0
+BAM.US,D,20230822,000000,33.4,33.43,32.445,32.49,864193,0
+BAM.US,D,20230823,000000,32.52,33.3,32.49,33.23,570331,0
+BAM.US,D,20230824,000000,33.17,33.48,33.03,33.09,780150,0
+BAM.US,D,20230825,000000,33.38,33.535,32.94,33.23,721016,0
+BAM.US,D,20230828,000000,33.45,33.8688,33.25,33.56,479718,0
+BAM.US,D,20230829,000000,33.55,34.54,33.36,34.5,811606,0
+BAM.US,D,20230830,000000,34.45,34.825,34.25,34.58,872972,0
+BAM.US,D,20230831,000000,34.56,34.95,34.2601,34.55,836926,0
+BAM.US,D,20230901,000000,34.82,35.2,34.62,34.89,856255,0
+BAM.US,D,20230905,000000,34.86,35.06,34.375,34.39,596331,0
+BAM.US,D,20230906,000000,34.26,34.505,33.82,34.24,457417,0
+BAM.US,D,20230907,000000,33.78,34.67,33.78,34.42,932058,0
+BAM.US,D,20230908,000000,34.46,35.09,34.35,34.98,993614,0
+BAM.US,D,20230911,000000,35.32,35.8,35.31,35.78,777030,0
+BAM.US,D,20230912,000000,35.74,36.08,34.991,35.05,1151995,0
+BAM.US,D,20230913,000000,35.25,35.34,34.72,34.94,916907,0
+BAM.US,D,20230914,000000,35.28,36.14,35.26,35.82,1217896,0
+BAM.US,D,20230915,000000,35.87,36.13,35.68,36.05,1282593,0
+BAM.US,D,20230918,000000,36.04,36.225,35.81,35.86,723402,0
+BAM.US,D,20230919,000000,35.95,36.22,35.29,35.59,1646613,0
+BAM.US,D,20230920,000000,35.81,36.14,35.395,35.42,926602,0
+BAM.US,D,20230921,000000,35.16,35.18,34.05,34.08,1745045,0
+BAM.US,D,20230922,000000,34.28,34.57,34.02,34.1,1506652,0
+BAM.US,D,20230925,000000,33.96,34.109,33.61,34.03,1438440,0
+BAM.US,D,20230926,000000,33.65,33.85,33.29,33.67,1670451,0
+BAM.US,D,20230927,000000,33.9,33.9,33.27,33.48,1048397,0
+BAM.US,D,20230928,000000,33.46,33.92,33.43,33.77,1197608,0
+BAM.US,D,20230929,000000,34.08,34.14,33.28,33.34,1305786,0
+BAM.US,D,20231002,000000,33.18,33.3,31.965,32.1,2483665,0
+BAM.US,D,20231003,000000,31.5,31.91,30.955,31.32,1971411,0
+BAM.US,D,20231004,000000,31.4,31.47,30.615,31.21,1628061,0
+BAM.US,D,20231005,000000,31,31.33,30.845,31.2,1127535,0
+BAM.US,D,20231006,000000,31.17,32.2,30.65,31.98,1497397,0
+BAM.US,D,20231009,000000,31.6,32.365,31.51,32.22,618046,0
+BAM.US,D,20231010,000000,32.37,33.045,32.28,32.98,1245065,0
+BAM.US,D,20231011,000000,33.04,33.61,32.91,33.52,1324331,0
+BAM.US,D,20231012,000000,33.51,33.61,32.76,32.84,1104230,0
+BAM.US,D,20231013,000000,32.96,33.07,32.3,32.4,1001998,0
+BAM.US,D,20231016,000000,32.7,33.145,32.5,32.8,1284758,0
+BAM.US,D,20231017,000000,32.41,33.06,32.35,32.71,1357842,0
+BAM.US,D,20231018,000000,32.33,32.37,31.5,31.53,1117187,0
+BAM.US,D,20231019,000000,31.55,31.59,30.66,30.74,2058400,0
+BAM.US,D,20231020,000000,30.55,30.97,30.17,30.41,1455924,0
+BAM.US,D,20231023,000000,30.25,30.8,30.11,30.42,1171629,0
+BAM.US,D,20231024,000000,30.43,31.035,30.37,30.7,1017127,0
+BAM.US,D,20231025,000000,30.42,30.505,29.77,29.8,1809411,0
+BAM.US,D,20231026,000000,29.66,30.05,29.46,29.65,1749712,0
+BAM.US,D,20231027,000000,29.88,29.9112,28.84,28.95,1719895,0
+BAM.US,D,20231030,000000,29.01,29.37,28.65,29.09,2168257,0
+BAM.US,D,20231031,000000,29.09,29.09,28.35,28.67,2236067,0
+BAM.US,D,20231101,000000,28.87,29.68,28.8,29.43,2436115,0
+BAM.US,D,20231102,000000,29.86,31.14,29.83,31.06,1738852,0
+BAM.US,D,20231103,000000,31.48,32.04,31.48,31.66,1909164,0
+BAM.US,D,20231106,000000,31.67,32.3,30.86,31.19,1340914,0
+BAM.US,D,20231107,000000,31.07,31.25,30.59,30.76,1195540,0
+BAM.US,D,20231108,000000,30.76,31.04,30.6,30.75,1013102,0
+BAM.US,D,20231109,000000,31.15,31.405,30.87,30.89,2487580,0
+BAM.US,D,20231110,000000,30.99,31.2,30.68,31.05,1488504,0
+BAM.US,D,20231113,000000,30.87,31.35,30.82,31.2,832115,0
+BAM.US,D,20231114,000000,32.03,32.835,31.59,32.69,1860992,0
+BAM.US,D,20231115,000000,32.77,33.73,32.76,33.57,2129343,0
+BAM.US,D,20231116,000000,33.39,33.71,33.26,33.47,1222138,0
+BAM.US,D,20231117,000000,33.73,33.77,33.22,33.57,1612817,0
+BAM.US,D,20231120,000000,33.4,33.79,33.25,33.65,1274117,0
+BAM.US,D,20231121,000000,33.53,33.74,33.06,33.36,1290680,0
+BAM.US,D,20231122,000000,33.38,34.05,33.13,33.97,907685,0
+BAM.US,D,20231124,000000,34.13,34.28,33.895,33.97,385456,0
+BAM.US,D,20231127,000000,33.8,33.95,33.58,33.72,1091660,0
+BAM.US,D,20231128,000000,33.69,34.38,33.45,34.29,1393758,0
+BAM.US,D,20231129,000000,34.02,35.87,33.98,35.68,3081129,0
+BAM.US,D,20231130,000000,35.81,35.89,34.82,35.03,1989885,0
+BAM.US,D,20231201,000000,34.87,36.09,34.8,36.06,1884449,0
+BAM.US,D,20231204,000000,35.57,36.01,35.15,35.46,1241919,0
+BAM.US,D,20231205,000000,35.18,35.403,34.94,35.16,1276712,0
+BAM.US,D,20231206,000000,35.52,36.04,35.47,35.57,875595,0
+BAM.US,D,20231207,000000,35.72,36.11,35.455,36.04,2018156,0
+BAM.US,D,20231208,000000,36,36.3,35.66,35.9,1305127,0
+BAM.US,D,20231211,000000,35.9,36.07,35.655,35.98,624210,0
+BAM.US,D,20231212,000000,35.98,36.23,35.89,36.16,1178243,0
+BAM.US,D,20231213,000000,36.32,37.62,35.82,37.51,1897442,0
+BAM.US,D,20231214,000000,38.21,39.21,38,38.95,5343528,0
+BAM.US,D,20231215,000000,38.9,38.95,37.975,37.98,2674808,0
+BAM.US,D,20231218,000000,38.62,38.72,38.11,38.43,1980585,0
+BAM.US,D,20231219,000000,38.64,39.29,38.51,39.12,2612268,0
+BAM.US,D,20231220,000000,38.95,39.75,38.9,38.9,2091445,0
+BAM.US,D,20231221,000000,39.23,39.55,39.1,39.39,1041964,0
+BAM.US,D,20231222,000000,39.47,40.01,39.47,39.8,1962744,0
+BAM.US,D,20231226,000000,39.85,40.21,39.655,40.08,728054,0
+BAM.US,D,20231227,000000,40.22,40.85,39.92,40.43,2118528,0
+BAM.US,D,20231228,000000,40.27,40.59,40.21,40.32,665521,0
+BAM.US,D,20231229,000000,40.17,40.4394,39.84,40.17,590893,0
+BAM.US,D,20240102,000000,39.26,39.64,38.65,38.83,958640,0
+BAM.US,D,20240103,000000,38.14,38.31,37.775,37.97,1051887,0
+BAM.US,D,20240104,000000,37.9,38.68,37.695,38.47,1404823,0
+BAM.US,D,20240105,000000,38.15,38.9,38.15,38.33,1241753,0
+BAM.US,D,20240108,000000,38.33,38.84,38.33,38.84,906780,0
+BAM.US,D,20240109,000000,38.72,38.83,38.48,38.72,838186,0
+BAM.US,D,20240110,000000,38.77,39.43,38.77,39.29,850285,0
+BAM.US,D,20240111,000000,39.13,39.28,37.94,38.61,1304976,0
+BAM.US,D,20240112,000000,38.97,39.245,38.39,38.89,1223026,0
+BAM.US,D,20240116,000000,38.32,38.75,38.14,38.55,974375,0
+BAM.US,D,20240117,000000,37.8,37.94,37.19,37.84,1444146,0
+BAM.US,D,20240118,000000,38.15,38.44,37.65,38.26,1297622,0
+BAM.US,D,20240119,000000,38.3,39.1,38.12,39.04,1065769,0
+BAM.US,D,20240122,000000,39.34,39.48,38.7491,38.91,897472,0
+BAM.US,D,20240123,000000,38.94,39.345,38.935,39.23,741110,0
+BAM.US,D,20240124,000000,39.62,39.88,39.45,39.56,1319292,0
+BAM.US,D,20240125,000000,39.8,40.41,39.58,40.26,835437,0
+BAM.US,D,20240126,000000,40.36,40.8,40.12,40.57,1886666,0
+BAM.US,D,20240129,000000,40.5,41.07,40.3401,41.05,836025,0
+BAM.US,D,20240130,000000,41.11,41.17,40.72,41.04,672552,0
+BAM.US,D,20240131,000000,41.04,41.22,40.12,40.19,1058084,0
+BAM.US,D,20240201,000000,40.03,40.59,39.14,40.29,1409849,0
+BAM.US,D,20240202,000000,39.9,40.385,39.57,40.27,803785,0
+BAM.US,D,20240205,000000,39.94,40.02,39.23,39.7,2473886,0
+BAM.US,D,20240206,000000,39.8,40.06,39.55,39.7,1409419,0
+BAM.US,D,20240207,000000,40.17,40.37,38.32,39.79,2449844,0
+BAM.US,D,20240208,000000,39.92,40.29,39.03,39.98,2371111,0
+BAM.US,D,20240209,000000,39.93,40.41,39.4,40.37,1405920,0
+BAM.US,D,20240212,000000,40.62,41.1,40.415,40.6,1250366,0
+BAM.US,D,20240213,000000,39.6,39.6,38.71,39.17,1253387,0
+BAM.US,D,20240214,000000,39.75,40.28,39.63,40.2,1063576,0
+BAM.US,D,20240215,000000,40.36,41.22,40.32,41.17,737159,0
+BAM.US,D,20240216,000000,40.99,41.23,40.45,40.83,864428,0
+BAM.US,D,20240220,000000,40.48,40.91,40.44,40.78,702571,0
+BAM.US,D,20240221,000000,40.5,40.71,40.06,40.57,489107,0
+BAM.US,D,20240222,000000,40.93,41.95,40.93,41.66,868902,0
+BAM.US,D,20240223,000000,41.85,42.03,41.16,41.17,587620,0
+BAM.US,D,20240226,000000,41.19,41.53,41,41.06,549764,0
+BAM.US,D,20240227,000000,41.06,41.23,40.63,40.95,743805,0
+BAM.US,D,20240228,000000,40.37,40.75,40.04,40.4,859214,0
+BAM.US,D,20240229,000000,40.83,40.92,40.17,40.75,852264,0
+BAM.US,D,20240301,000000,40.84,41.85,40.84,41.58,1290327,0
+BAM.US,D,20240304,000000,41.37,42.01,41.37,41.52,1574208,0
+BAM.US,D,20240305,000000,41.5,41.85,41.27,41.58,617162,0
+BAM.US,D,20240306,000000,42.05,42.69,41.95,42.19,862387,0
+BAM.US,D,20240307,000000,42.64,42.82,42.2918,42.51,812674,0
+BAM.US,D,20240308,000000,42.79,42.86,41.94,42.06,879730,0
+BAM.US,D,20240311,000000,41.9,42,41.265,41.89,548116,0
+BAM.US,D,20240312,000000,41.96,42.62,41.705,42.19,797864,0
+BAM.US,D,20240313,000000,42.35,42.71,41.99,42.01,652237,0
+BAM.US,D,20240314,000000,41.94,41.94,40.93,41.18,991630,0
+BAM.US,D,20240315,000000,40.93,41.37,40.515,40.92,1145844,0
+BAM.US,D,20240318,000000,40.97,41.1,40.43,40.55,1179800,0
+BAM.US,D,20240319,000000,40.2,40.795,40.13,40.55,959537,0
+BAM.US,D,20240320,000000,40.48,41.89,40.48,41.76,943235,0
+BAM.US,D,20240321,000000,42.2,43,41.96,42.65,1326053,0
+BAM.US,D,20240322,000000,42.73,42.825,42.17,42.35,848580,0
+BAM.US,D,20240325,000000,42.29,42.5,41.53,41.53,1046195,0
+BAM.US,D,20240326,000000,41.86,42.28,41.41,41.46,1253568,0
+BAM.US,D,20240327,000000,41.9,41.9,41.04,41.8,831965,0
+BAM.US,D,20240328,000000,41.8,42.08,41.545,42.02,766746,0
+BAM.US,D,20240401,000000,41.92,42.005,41.49,41.94,1244206,0
+BAM.US,D,20240402,000000,41.09,41.3,40.58,41.03,1411732,0
+BAM.US,D,20240403,000000,41.07,41.715,40.92,41.6,1127699,0
+BAM.US,D,20240404,000000,42.03,42.4,40.94,40.98,1245630,0
+BAM.US,D,20240405,000000,40.8,41.64,40.79,41.33,1771449,0
+BAM.US,D,20240408,000000,41.59,41.87,41.25,41.37,797354,0
+BAM.US,D,20240409,000000,41.59,41.99,40.95,41.97,718967,0
+BAM.US,D,20240410,000000,41.14,41.4,40.21,40.36,1880445,0
+BAM.US,D,20240411,000000,40.65,40.65,39.39,40.12,974525,0
+BAM.US,D,20240412,000000,39.62,39.9,39.12,39.38,1449022,0
+BAM.US,D,20240415,000000,39.66,39.73,38.38,38.54,1257439,0
+BAM.US,D,20240416,000000,38.19,38.52,37.8,38.45,2257798,0
+BAM.US,D,20240417,000000,38.77,39.285,38.56,39.03,3517106,0
+BAM.US,D,20240418,000000,39,39.08,38.14,38.42,1993724,0
+BAM.US,D,20240419,000000,38.41,38.82,38.12,38.32,1847641,0
+BAM.US,D,20240422,000000,38.51,39.2294,38.16,39.05,1553763,0
+BAM.US,D,20240423,000000,39.19,39.84,38.96,39.59,1397475,0
+BAM.US,D,20240424,000000,39.49,39.74,38.87,39.18,947330,0
+BAM.US,D,20240425,000000,38.53,39.165,38.025,38.97,1216385,0
+BAM.US,D,20240426,000000,39.08,39.865,38.88,39.7,846582,0
+BAM.US,D,20240429,000000,39.97,40.22,39.65,39.95,848079,0
+BAM.US,D,20240430,000000,39.43,39.58,38.17,38.19,3359625,0
+BAM.US,D,20240501,000000,38.28,38.97,37.74,38.19,4618481,0
+BAM.US,D,20240502,000000,38.71,38.71,38.07,38.57,6077772,0
+BAM.US,D,20240503,000000,39.1,39.59,38.88,39.13,8492770,0
+BAM.US,D,20240506,000000,39.26,40.12,39.2,39.93,4215976,0
+BAM.US,D,20240507,000000,40.1,40.69,39.76,39.78,3030718,0
+BAM.US,D,20240508,000000,39.05,39.26,37.87,39.15,4754530,0
+BAM.US,D,20240509,000000,38.95,40.12,38.95,40,2649523,0
+BAM.US,D,20240510,000000,40.36,40.4,39.39,39.75,2089151,0
+BAM.US,D,20240513,000000,39.88,40.14,39.39,39.55,2031201,0
+BAM.US,D,20240514,000000,39.8,40.07,39.52,39.96,1739620,0
+BAM.US,D,20240515,000000,40.29,40.48,39.93,40.02,1317143,0
+BAM.US,D,20240516,000000,39.94,40.15,39.6,39.97,1294550,0
+BAM.US,D,20240517,000000,40.1,40.45,39.67,40.41,2657180,0
+BAM.US,D,20240520,000000,40.28,40.5,40.2,40.48,831343,0
+BAM.US,D,20240521,000000,40.35,40.56,40.05,40.5,1134843,0
+BAM.US,D,20240522,000000,40.23,40.27,39.56,39.74,1124448,0
+BAM.US,D,20240523,000000,39.99,40.13,39.45,39.65,988239,0
+BAM.US,D,20240524,000000,39.69,40.32,39.64,40.22,971069,0
+BAM.US,D,20240528,000000,40.7,40.72,39.5501,39.65,734453,0
+BAM.US,D,20240529,000000,39.01,39.01,38.31,38.33,860915,0
+BAM.US,D,20240530,000000,38.51,39.61,38.51,39.55,967334,0
+BAM.US,D,20240531,000000,39.42,39.69,38.42,39.24,1488081,0
+BAM.US,D,20240603,000000,39.34,39.71,38.835,39.3,1040252,0
+BAM.US,D,20240604,000000,38.99,39.26,38.62,39.08,1082327,0
+BAM.US,D,20240605,000000,39.33,39.7,39.08,39.62,1217971,0
+BAM.US,D,20240606,000000,39.54,39.68,38.84,38.94,1031159,0
+BAM.US,D,20240607,000000,38.55,38.55,37.93,37.95,1581961,0
+BAM.US,D,20240610,000000,37.74,38.39,37.68,37.97,3105606,0
+BAM.US,D,20240611,000000,37.73,37.79,37.29,37.29,1173233,0
+BAM.US,D,20240612,000000,38.17,39.2238,38.09,38.26,1533493,0
+BAM.US,D,20240613,000000,38.04,38.36,37.61,38.25,1816531,0
+BAM.US,D,20240614,000000,37.71,38.205,37.48,38.01,1053534,0
+BAM.US,D,20240617,000000,38.01,38.17,37.3,38.15,1256290,0
+BAM.US,D,20240618,000000,38.1,38.33,37.6907,37.98,1235416,0
+BAM.US,D,20240620,000000,37.85,38.36,37.72,37.9,1188894,0
+BAM.US,D,20240621,000000,37.84,38.17,37.33,37.96,2162185,0
+BAM.US,D,20240624,000000,38.11,38.7,37.91,38.28,889444,0
+BAM.US,D,20240625,000000,38.25,38.44,37.8,38.35,778704,0
+BAM.US,D,20240626,000000,38.03,38.27,37.74,37.98,637921,0
+BAM.US,D,20240627,000000,37.98,38.41,37.87,38.19,870763,0
+BAM.US,D,20240628,000000,38.33,38.66,37.88,38.05,1020325,0
+BAM.US,D,20240701,000000,38.42,38.65,37.47,37.5,661721,0
+BAM.US,D,20240702,000000,37.4,38.32,37.4,38.25,964882,0
+BAM.US,D,20240703,000000,38.34,39.21,38.34,38.98,403541,0
+BAM.US,D,20240705,000000,39.3,39.37,38.44,38.46,770822,0
+BAM.US,D,20240708,000000,38.52,38.68,37.97,38.14,725491,0
+BAM.US,D,20240709,000000,37.98,38.14,37.8031,37.88,955114,0
+BAM.US,D,20240710,000000,37.85,39.12,37.85,39.08,696234,0
+BAM.US,D,20240711,000000,39.68,40.47,39.51,40.2,983357,0
+BAM.US,D,20240712,000000,40.4,41.14,40.4,40.74,606799,0
+BAM.US,D,20240715,000000,40.96,41.39,40.77,41.32,593536,0
+BAM.US,D,20240716,000000,41.36,42.39,41.31,42.16,985995,0
+BAM.US,D,20240717,000000,41.71,42.05,41.36,41.59,1012063,0
+BAM.US,D,20240718,000000,41.23,41.96,41.23,41.46,1270121,0
+BAM.US,D,20240719,000000,41.41,41.55,40.98,41.1,573148,0
+BAM.US,D,20240722,000000,41.47,42.38,41.235,42.31,604504,0
+BAM.US,D,20240723,000000,42.17,42.71,41.87,42.12,1112635,0
+BAM.US,D,20240724,000000,41.9,41.91,41.05,41.11,727173,0
+BAM.US,D,20240725,000000,41.01,42,40.798,41.46,942007,0
+BAM.US,D,20240726,000000,42.02,42.4,41.77,42.1,633641,0
+BAM.US,D,20240729,000000,42.16,42.33,41.75,42.21,666085,0
+BAM.US,D,20240730,000000,42.41,43.42,42.39,43.25,1226079,0
+BAM.US,D,20240731,000000,43.65,44.38,43.375,43.63,841270,0
+BAM.US,D,20240801,000000,43.61,43.77,41.71,41.99,887347,0
+BAM.US,D,20240802,000000,41.05,41.12,40.055,40.76,1042858,0
+BAM.US,D,20240805,000000,38.71,40.06,38.3601,39.38,999278,0
+BAM.US,D,20240806,000000,39.44,40.71,38.94,40.15,1622198,0
+BAM.US,D,20240807,000000,40.48,40.48,38.18,38.58,2612781,0
+BAM.US,D,20240808,000000,38.61,39.9,38.32,39.63,940257,0
+BAM.US,D,20240809,000000,39.74,39.9,39.29,39.63,977648,0
+BAM.US,D,20240812,000000,39.63,40.01,38.95,39.12,963130,0
+BAM.US,D,20240813,000000,39.54,40.16,39.29,40.13,1256991,0
+BAM.US,D,20240814,000000,40.21,40.91,39.96,40.81,1038304,0
+BAM.US,D,20240815,000000,41.4,41.4,40.73,41,924217,0
+BAM.US,D,20240816,000000,41.03,41.04,40.555,40.9,590006,0
+BAM.US,D,20240819,000000,40.94,41.03,40.39,40.59,825375,0
+BAM.US,D,20240820,000000,40.59,40.65,39.81,39.91,960676,0
+BAM.US,D,20240821,000000,40.14,40.22,39.76,40.15,658922,0
+BAM.US,D,20240822,000000,40.21,40.305,39.79,40.08,635977,0
+BAM.US,D,20240823,000000,40.42,41.62,40.29,41.59,614794,0
+BAM.US,D,20240826,000000,41.71,41.86,41.512,41.7,1195575,0
+BAM.US,D,20240827,000000,41.35,42.03,41.35,41.89,1455932,0
+BAM.US,D,20240828,000000,41.99,42.525,41.07,41.11,802300,0
+BAM.US,D,20240829,000000,41.29,41.48,40.91,41,1273495,0
+BAM.US,D,20240830,000000,40.98,40.98,40.22,40.76,707203,0
+BAM.US,D,20240903,000000,40.42,40.95,40.2,40.69,1650713,0
+BAM.US,D,20240904,000000,40.79,40.88,39.19,40.43,1638115,0
+BAM.US,D,20240905,000000,40.61,41.68,40.44,41.22,1529118,0
+BAM.US,D,20240906,000000,41.35,41.92,40.64,40.82,1113327,0
+BAM.US,D,20240909,000000,41.4,42.62,41.2,42.22,2463214,0
+BAM.US,D,20240910,000000,42.26,42.82,41.68,42.72,969332,0
+BAM.US,D,20240911,000000,42.63,44.34,42.445,44.27,1524219,0
+BAM.US,D,20240912,000000,44.21,44.82,44.05,44.7,2537127,0
+BAM.US,D,20240913,000000,45,45.24,44.44,44.85,1606517,0
+BAM.US,D,20240916,000000,45,45.42,44.73,45.22,1300861,0
+BAM.US,D,20240917,000000,45.41,45.75,45.18,45.55,644012,0
+BAM.US,D,20240918,000000,45.65,46.28,45.17,45.67,745506,0
+BAM.US,D,20240919,000000,46.6,47.74,46.43,47.7,1224194,0
+BAM.US,D,20240920,000000,47.42,47.62,46.63,46.85,1351276,0
+BAM.US,D,20240923,000000,47.03,47.14,46.45,46.81,870457,0
+BAM.US,D,20240924,000000,47,47.37,46.75,47.22,693528,0
+BAM.US,D,20240925,000000,47.29,47.38,47,47.07,785598,0
+BAM.US,D,20240926,000000,47.33,48.034798,47.01,47.1,1019030,0
+BAM.US,D,20240927,000000,47.3,47.6,47.04,47.22,554826,0
+BAM.US,D,20240930,000000,47.17,47.48,46.961,47.29,978407,0
+BAM.US,D,20241001,000000,47.36,47.84,46.87,47.57,1209881,0
+BAM.US,D,20241002,000000,47.36,48.15,47.36,47.76,872177,0
+BAM.US,D,20241003,000000,47.52,47.6439,46.91,47.43,532345,0
+BAM.US,D,20241004,000000,47.8,47.87,47.17,47.78,645973,0
+BAM.US,D,20241007,000000,47.8,47.84,46.81,47.23,572092,0
+BAM.US,D,20241008,000000,47.09,47.365,46.69,47.03,1319322,0
+BAM.US,D,20241009,000000,47.02,47.47,46.8,47.41,510438,0
+BAM.US,D,20241010,000000,47.12,47.925,46.82,47.82,589304,0
+BAM.US,D,20241011,000000,48,48.97,47.9,48.6,655268,0
+BAM.US,D,20241014,000000,48.68,49.39,48.68,49.13,801584,0
+BAM.US,D,20241015,000000,49.16,49.3,48.38,48.67,809016,0
+BAM.US,D,20241016,000000,48.89,50.44,48.82,50.28,987178,0
+BAM.US,D,20241017,000000,50.35,51.4,50.26,51.05,1751841,0
+BAM.US,D,20241018,000000,51.14,51.66,50.7875,51.55,1253007,0
+BAM.US,D,20241021,000000,51.48,51.7256,50.92,51.03,769856,0
+BAM.US,D,20241022,000000,50.74,51.11,50.11,50.45,884548,0
+BAM.US,D,20241023,000000,50.05,50.68,50.01,50.65,1270505,0
+BAM.US,D,20241024,000000,50.9,52.63,50.84,52.51,1915810,0
+BAM.US,D,20241025,000000,52.71,53.02,52.19,52.46,867153,0
+BAM.US,D,20241028,000000,52.61,53.5,52.52,53.38,974379,0
+BAM.US,D,20241029,000000,53.19,53.73,52.8906,53.54,1374560,0
+BAM.US,D,20241030,000000,53.43,54.2,53.2,53.8,1238608,0
+BAM.US,D,20241031,000000,53.67,53.67,52.29,53.04,1164762,0
+BAM.US,D,20241101,000000,53.57,53.74,53.04,53.19,1216877,0
+BAM.US,D,20241104,000000,54,57.36,53.4,54.77,3618573,0
+BAM.US,D,20241105,000000,54.73,56.86,54.72,55.57,2071534,0
+BAM.US,D,20241106,000000,57.18,57.3,55.66,56.96,1729246,0
+BAM.US,D,20241107,000000,57.13,57.48,55.59,55.92,1603295,0
+BAM.US,D,20241108,000000,56,56.535,55.77,56.39,730200,0
+BAM.US,D,20241111,000000,56.81,58,56.7,57.8,648283,0
+BAM.US,D,20241112,000000,57.74,58.53,56.67,56.92,687603,0
+BAM.US,D,20241113,000000,57.045,57.39,56.42,56.58,662472,0
+BAM.US,D,20241114,000000,56.45,57.25,56.03,56.07,709269,0
+BAM.US,D,20241115,000000,55.78,56.19,55.6,55.77,735861,0
+BAM.US,D,20241118,000000,55.5,55.77,54.84,55.47,997169,0
+BAM.US,D,20241119,000000,55.07,55.7175,54.84,55.64,968377,0
+BAM.US,D,20241120,000000,55.83,55.948,54.56,55,987581,0
+BAM.US,D,20241121,000000,55.15,55.81,54.6871,55.56,699082,0
+BAM.US,D,20241122,000000,55.635,55.93,55.3,55.47,1036222,0
+BAM.US,D,20241125,000000,56.49,56.83,56,56.11,990622,0
+BAM.US,D,20241126,000000,55.62,58.03,55.59,57.81,1247596,0
+BAM.US,D,20241127,000000,58.02,58.32,56.88,57.26,666523,0
+BAM.US,D,20241129,000000,57.25,57.57,56.9,57.16,330717,0
+BAM.US,D,20241202,000000,57.365,57.76,56.28,57.06,1547134,0
+BAM.US,D,20241203,000000,57.22,57.9,57.02,57.29,1431465,0
+BAM.US,D,20241204,000000,57.5,57.97,57.13,57.49,523391,0
+BAM.US,D,20241205,000000,57.375,58.11,57.16,57.79,1162178,0
+BAM.US,D,20241206,000000,58.01,58.13,57.205,57.55,591459,0
+BAM.US,D,20241209,000000,57.805,58.5,57.25,57.4,1424708,0
+BAM.US,D,20241210,000000,57.38,57.81,57.06,57.25,624875,0
+BAM.US,D,20241211,000000,57.62,59.58,57.52,59.07,914035,0
+BAM.US,D,20241212,000000,58.91,59.25,57.64,57.78,565856,0
+BAM.US,D,20241213,000000,57.645,57.81,57.1807,57.43,392472,0
+BAM.US,D,20241216,000000,57.502,58.97,57.45,58.74,720105,0
+BAM.US,D,20241217,000000,58.29,58.84,57.51,57.86,630134,0
+BAM.US,D,20241218,000000,57.75,57.96,53.73,53.8,1378157,0
+BAM.US,D,20241219,000000,54.84,55.44,54.1,54.22,914751,0
+BAM.US,D,20241220,000000,53.8,54.98,52.74,54.42,1115144,0
+BAM.US,D,20241223,000000,54.3,54.84,53.73,54.76,739080,0
+BAM.US,D,20241224,000000,54.8,55.46,54.465,55.46,267849,0
+BAM.US,D,20241226,000000,55.145,55.56,54.935,55.37,288345,0
+BAM.US,D,20241227,000000,54.75,55.08,54.175,54.64,446606,0
+BAM.US,D,20241230,000000,54.35,54.85,53.43,54.59,523056,0
+BAM.US,D,20241231,000000,54.69,54.8,54.0904,54.19,462784,0
+BAM.US,D,20250102,000000,54.19,54.99,53.845,54.34,562659,0
+BAM.US,D,20250103,000000,54.605,55.19,54.12,54.68,829919,0
+BAM.US,D,20250106,000000,55.13,55.32,53.91,54.81,1009291,0
+BAM.US,D,20250107,000000,55.185,55.77,53.5,53.98,946173,0
+BAM.US,D,20250108,000000,53.51,55.79,53.34,55.71,1039585,0
+BAM.US,D,20250110,000000,55.13,55.29,52.04,52.07,1972495,0
+BAM.US,D,20250113,000000,51.27,51.96,50.31,51.96,3339241,0
+BAM.US,D,20250114,000000,52.1,53.12,51.97,53,1207938,0
+BAM.US,D,20250115,000000,54.37,54.84,53.62,54.13,812033,0
+BAM.US,D,20250116,000000,54,55.21,53.78,55.04,762235,0
+BAM.US,D,20250117,000000,55.3194,55.9,55.2,55.57,550375,0
+BAM.US,D,20250121,000000,56,56.98,55.7,56.85,558994,0
+BAM.US,D,20250122,000000,56.945,57.215,56.7315,57.13,1586235,0
+BAM.US,D,20250123,000000,56.935,58.36,56.74,58.34,979132,0
+BAM.US,D,20250124,000000,58.45,60.11,58.4,59.96,1934039,0
+BAM.US,D,20250127,000000,58.715,59.445,58.16,59.34,1742426,0
+BAM.US,D,20250128,000000,59.56,61.255,58.8375,61.09,1700147,0
+BAM.US,D,20250129,000000,60.69,61.51,60.69,61.36,1268224,0
+BAM.US,D,20250130,000000,62.26,62.61,60.4,60.79,1012537,0
+BAM.US,D,20250131,000000,61,61.56,59.605,59.83,1750121,0
+BAM.US,D,20250203,000000,57.67,58.71,56.91,58.19,1205469,0
+BAM.US,D,20250204,000000,58.71,58.82,57.12,57.13,1422026,0
+BAM.US,D,20250205,000000,57.38,57.79,56.23,57.71,1373085,0
+BAM.US,D,20250206,000000,57.95,58.5898,57.41,57.89,1418084,0
+BAM.US,D,20250207,000000,58.08,58.65,57.665,57.91,2027866,0
+BAM.US,D,20250210,000000,58.51,58.52,57.19,57.57,1406839,0
+BAM.US,D,20250211,000000,57,57.14,55.3,55.65,1965353,0
+BAM.US,D,20250212,000000,55.68,55.68,54.48,55.12,2489432,0
+BAM.US,D,20250213,000000,55.67,57.66,55.34,57.57,3590404,0
+BAM.US,D,20250214,000000,58.345,59.88,58.25,59.83,1928739,0
+BAM.US,D,20250218,000000,59.95,60.82,59.86,60.74,1411186,0
+BAM.US,D,20250219,000000,60.34,61.02,59.49,60.69,1596937,0
+BAM.US,D,20250220,000000,60.95,61.47,59.38,60.3,1378799,0
+BAM.US,D,20250221,000000,60.7,60.75,58.19,58.57,2416073,0
+BAM.US,D,20250224,000000,58.65,59.05,57.13,58.06,1157748,0
+BAM.US,D,20250225,000000,58.045,58.045,55.58,56.9,1529925,0
+BAM.US,D,20250226,000000,57.14,58,56.56,57.43,991109,0
+BAM.US,D,20250227,000000,57.565,57.78,56.11,56.21,1237016,0
+BAM.US,D,20250228,000000,55.895,56.58,55.1544,56.58,2201814,0
+BAM.US,D,20250303,000000,56.9,57.65,54.83,55.46,1491092,0
+BAM.US,D,20250304,000000,54.48,54.79,52.1,52.5,2511738,0
+BAM.US,D,20250305,000000,52.596,54.055,52.596,53.97,1184514,0
+BAM.US,D,20250306,000000,52,52.25,49.92,50.3,3901278,0
+BAM.US,D,20250307,000000,49.86,49.86,47.32,48.61,5126119,0
+BAM.US,D,20250310,000000,47.43,47.81,45.97,46.89,2945092,0
+BAM.US,D,20250311,000000,46.9,47.67,46.335,46.71,2700194,0
+BAM.US,D,20250312,000000,47.77,48.24,46.57,47.51,1740447,0
+BAM.US,D,20250313,000000,47.41,47.43,45.41,45.62,3674466,0
+BAM.US,D,20250314,000000,46.42,46.98,46.09,46.93,1836184,0
+BAM.US,D,20250317,000000,46.95,48.195,46.93,47.94,1376022,0
+BAM.US,D,20250318,000000,47.86,48.61,47.525,48.48,1449881,0
+BAM.US,D,20250319,000000,48.6,50.13,47.945,49.69,1523643,0
+BAM.US,D,20250320,000000,48.7,49.93,48.6,49.35,1753916,0
+BAM.US,D,20250321,000000,48.5,49.57,48.16,49.53,1636365,0
+BAM.US,D,20250324,000000,50.385,51.6,50.385,51.44,1592723,0
+BAM.US,D,20250325,000000,51.67,52.04,50.9339,51.74,1098898,0
+BAM.US,D,20250326,000000,51.76,52.17,50.27,50.62,1137652,0
+BAM.US,D,20250327,000000,50.47,50.92,49.69,50.41,983778,0
+BAM.US,D,20250328,000000,50.38,50.47,48.27,48.5,2826418,0
+BAM.US,D,20250331,000000,47.74,48.62,46.49,48.45,2559984,0
+BAM.US,D,20250401,000000,48.04,49.735,47.84,49.5,1791509,0
+BAM.US,D,20250402,000000,48.85,50.83,48.42,50.81,1370608,0
+BAM.US,D,20250403,000000,48.51,49.06,46.845,47.06,3345298,0
+BAM.US,D,20250404,000000,45.92,45.92,42.305,44.23,2754198,0
+BAM.US,D,20250407,000000,42.225,46.8,41.92,43.54,4505792,0
+BAM.US,D,20250408,000000,45.55,46.33,42.26,42.9,4711865,0
+BAM.US,D,20250409,000000,42.44,48.66,41.78,47.02,7011733,0
+BAM.US,D,20250410,000000,47.26,47.26,44.89,46.08,3056559,0
+BAM.US,D,20250411,000000,46.06,47.5588,45.33,47.31,1751936,0
+BAM.US,D,20250414,000000,48.56,48.745,47.715,48.33,1690402,0
+BAM.US,D,20250415,000000,48.39,49.57,48.32,48.73,1390637,0
+BAM.US,D,20250416,000000,48.36,48.66,47.2,47.99,1453244,0
+BAM.US,D,20250417,000000,48.37,49.05,48.07,48.59,1224265,0
+BAM.US,D,20250421,000000,48.32,48.39,46.8163,47.28,1489670,0
+BAM.US,D,20250422,000000,48.2,49.54,47.925,49.47,1413750,0
+BAM.US,D,20250423,000000,51.01,52.04,50.48,50.59,1729228,0
+BAM.US,D,20250424,000000,50.86,52.49,50.615,52.43,1432783,0
+BAM.US,D,20250425,000000,52.42,53.24,52.22,52.95,1753878,0
+BAM.US,D,20250428,000000,53.16,54.15,52.67,53.26,1651121,0
+BAM.US,D,20250429,000000,52.975,53.98,52.58,53.82,1668385,0
+BAM.US,D,20250430,000000,53.125,53.48,52.23,53.33,2443884,0
+BAM.US,D,20250501,000000,53.47,54.32,53.08,53.24,2002728,0
+BAM.US,D,20250502,000000,54.01,55.2,53.99,54.76,2440669,0
+BAM.US,D,20250505,000000,54.74,54.74,53.765,53.93,3165354,0
+BAM.US,D,20250506,000000,53.185,55.16,52.39,55.04,3405463,0
+BAM.US,D,20250507,000000,55.02,56.35,54.99,55.81,2414465,0
+BAM.US,D,20250508,000000,56.17,57.47,55.595,56.87,2397445,0
+BAM.US,D,20250509,000000,57.185,57.39,56.23,56.34,1628233,0
+BAM.US,D,20250512,000000,58.55,58.605,56.78,57.47,2292553,0
+BAM.US,D,20250513,000000,57.68,58.69,57.255,58.32,1542490,0
+BAM.US,D,20250514,000000,58.66,59.13,58.32,58.92,1613812,0
+BAM.US,D,20250515,000000,58.76,59.62,58.39,59.55,1794437,0
+BAM.US,D,20250516,000000,59.76,60.19,59.59,59.68,4782738,0
+BAM.US,D,20250519,000000,58.75,59.54,58.67,59.24,1260189,0
+BAM.US,D,20250520,000000,59.17,59.53,58.56,58.82,1480823,0
+BAM.US,D,20250521,000000,58.38,58.49,57.12,57.3,1885882,0
+BAM.US,D,20250522,000000,57.26,57.56,56.75,57.24,1768894,0
+BAM.US,D,20250523,000000,56.6,57.14,56.43,56.56,1923629,0
+BAM.US,D,20250527,000000,57.22,57.61,56.82,57.56,2143691,0
+BAM.US,D,20250528,000000,57.405,57.5,56.19,56.21,1917632,0
+BAM.US,D,20250529,000000,56.915,57,55.69,55.76,1839139,0
+BAM.US,D,20250530,000000,55.37,56.24,54.78,56.1,5940310,0
+BAM.US,D,20250602,000000,55.86,56.16,54.98,56.09,2931149,0
+BAM.US,D,20250603,000000,56.135,56.93,55.93,56.44,1500986,0
+BAM.US,D,20250604,000000,56.775,56.775,56.25,56.59,1625427,0
+BAM.US,D,20250605,000000,56.88,56.93,56.1965,56.59,1762759,0
+BAM.US,D,20250606,000000,56.995,57.64,56.995,57.53,1996239,0
+BAM.US,D,20250609,000000,57.66,57.74,54.59,55.05,6100577,0
+BAM.US,D,20250610,000000,55.24,55.87,54.76,55.75,2763494,0
+BAM.US,D,20250611,000000,55.885,56.57,55.505,55.78,1556864,0
+BAM.US,D,20250612,000000,55.7,56.185,55.5,56.14,1303967,0
+BAM.US,D,20250613,000000,55.23,55.43,54.49,54.6,1238987,0
+BAM.US,D,20250616,000000,55.275,55.885,54.775,54.83,1440255,0
+BAM.US,D,20250617,000000,54.74,54.905,53.67,53.99,1597123,0
+BAM.US,D,20250618,000000,54.23,55.17,54.145,54.64,1353128,0
+BAM.US,D,20250620,000000,55.15,55.355,54.33,54.35,1526476,0
+BAM.US,D,20250623,000000,54.1,54.545,52.77,54.01,1793478,0
+BAM.US,D,20250624,000000,54.64,55.85,54.5901,55.68,1675217,0
+BAM.US,D,20250625,000000,55.68,55.86,54.36,54.38,2341621,0
+BAM.US,D,20250626,000000,54.78,55.355,54.48,55.12,2781283,0
+BAM.US,D,20250627,000000,55.23,56.17,54.72,55.12,23014754,0
+BAM.US,D,20250630,000000,55.3,55.44,54.65,55.28,1782856,0
+BAM.US,D,20250701,000000,55.09,55.35,54.21,54.94,1430180,0
+BAM.US,D,20250702,000000,54.71,55.54,54.25,55.54,2151503,0
+BAM.US,D,20250703,000000,55.9125,56.85,55.86,56.81,1432599,0
+BAM.US,D,20250707,000000,56.75,57.06,55.18,55.51,1578574,0
+BAM.US,D,20250708,000000,55.615,55.63,54.71,55.25,1866894,0
+BAM.US,D,20250709,000000,55.9,56.43,55.4442,55.87,2316716,0
+BAM.US,D,20250710,000000,55.84,57.08,55.62,56.57,1469781,0
+BAM.US,D,20250711,000000,55.96,56.2,55.5013,56.12,1402264,0
+BAM.US,D,20250714,000000,56.045,57.08,55.895,57.02,1678940,0
+BAM.US,D,20250715,000000,57.45,57.54,56.28,56.75,1780401,0
+BAM.US,D,20250716,000000,57.15,59.41,57.01,59.32,1919531,0
+BAM.US,D,20250717,000000,59.03,61.82,58.82,61.49,3327739,0
+BAM.US,D,20250718,000000,61.97,62.05,60.735,60.76,1549723,0
+BAM.US,D,20250721,000000,61.125,61.2057,60.13,60.19,3232707,0
+BAM.US,D,20250722,000000,60.315,60.845,59.47,60.74,1020320,0
+BAM.US,D,20250723,000000,61.22,62.5,61.09,62.43,1749579,0
+BAM.US,D,20250724,000000,62.75,63.53,62.43,63.19,1828094,0
+BAM.US,D,20250725,000000,63.41,63.41,62.615,63.02,1264110,0
+BAM.US,D,20250728,000000,63.11,63.14,62.66,62.87,988818,0
+BAM.US,D,20250729,000000,63.06,63.22,61.94,62.79,1477754,0
+BAM.US,D,20250730,000000,62.855,63.135,61.64,62.17,1581482,0
+BAM.US,D,20250731,000000,62.1,63.11,61.41,61.67,2181840,0
+BAM.US,D,20250801,000000,60.26,60.42,59.17,59.81,2106124,0
+BAM.US,D,20250804,000000,60.655,61.47,60.02,61.33,1314140,0
+BAM.US,D,20250805,000000,61.725,61.95,60.31,61.54,2111901,0
+BAM.US,D,20250806,000000,61.455,64.1,61.38,62.93,3080859,0
+BAM.US,D,20250807,000000,63,63.54,60.46,60.92,2348627,0
+BAM.US,D,20250808,000000,61.44,62.015,61.19,61.26,2030943,0
+BAM.US,D,20250811,000000,61.28,61.87,61.01,61.38,1588791,0
+BAM.US,D,20250812,000000,61.72,63.045,61.51,62.66,1625825,0
+BAM.US,D,20250813,000000,62.99,63.37,62.1,62.51,2164574,0
+BAM.US,D,20250814,000000,62.08,62.52,61.65,62.11,1541019,0
+BAM.US,D,20250815,000000,62.11,62.25,61.35,61.41,920365,0
+BAM.US,D,20250818,000000,61.305,61.37,60.88,61.23,932021,0
+BAM.US,D,20250819,000000,60.94,61.08,59.945,60.01,1025803,0
+BAM.US,D,20250820,000000,59.98,60,58.63,59.37,1408031,0
+BAM.US,D,20250821,000000,59.19,59.34,58.525,59.01,1079621,0
+BAM.US,D,20250822,000000,59.08,61.1014,59.07,61.06,1014969,0
+BAM.US,D,20250825,000000,60.82,61.66,60.08,60.1,1454634,0
+BAM.US,D,20250826,000000,59.85,60.54,59.58,60.22,2176170,0
+BAM.US,D,20250827,000000,59.935,60.55,59.785,60.39,3312779,0
+BAM.US,D,20250828,000000,60.855,61.29,60.555,60.75,1358562,0
+BAM.US,D,20250829,000000,60.43,60.61,59.46,60.16,1746501,0
+BAM.US,D,20250902,000000,59.365,59.5389,58.47,59.13,3147655,0
+BAM.US,D,20250903,000000,59,59.24,57.98,58.51,1296779,0
+BAM.US,D,20250904,000000,57.69,59.13,57.52,59.01,2509511,0
+BAM.US,D,20250905,000000,59.255,59.88,57.8924,58.27,3914861,0
+BAM.US,D,20250908,000000,58.475,58.475,56.1,56.91,3841158,0
+BAM.US,D,20250909,000000,56.75,57.13,56.13,56.13,1549197,0
+BAM.US,D,20250910,000000,56.305,57.205,55.29,55.68,3040956,0
+BAM.US,D,20250911,000000,55.52,57.22,55.46,56.73,2245660,0
+BAM.US,D,20250912,000000,56.63,56.86,56.36,56.57,1694842,0
+BAM.US,D,20250915,000000,56.782,57.91,56.702,57.84,2186259,0
+BAM.US,D,20250916,000000,57.785,58.74,57.52,58.52,3301989,0
+BAM.US,D,20250917,000000,58.57,59.74,58.14,58.68,2198270,0
+BAM.US,D,20250918,000000,59,60.505,58.9,59.87,1724037,0
+BAM.US,D,20250919,000000,60.47,60.68,58.98,60.02,2086237,0
+BAM.US,D,20250922,000000,59.55,61.61,59.09,61.46,1819420,0
+BAM.US,D,20250923,000000,61.36,62.57,60.935,61.22,1357930,0
+BAM.US,D,20250924,000000,61.235,61.535,59.09,59.11,1719740,0
+BAM.US,D,20250925,000000,58.48,58.72,57.57,58.01,1978615,0
+BAM.US,D,20250926,000000,58.42,58.985,57.98,58.09,1727508,0
+BAM.US,D,20250929,000000,58.36,58.89,58.16,58.29,1096157,0
+BAM.US,D,20250930,000000,58.375,58.42,56.24,56.94,2197093,0
+BAM.US,D,20251001,000000,56.83,57.21,55.7,55.76,1613109,0
+BAM.US,D,20251002,000000,56.11,56.875,55.78,56.79,1789733,0
+BAM.US,D,20251003,000000,56.94,57.9543,56.86,57.8,1394674,0
+BAM.US,D,20251006,000000,58.21,58.27,56.59,57.78,1222939,0
+BAM.US,D,20251007,000000,57.92,58.75,57.724,57.96,1402569,0
+BAM.US,D,20251008,000000,58.55,58.935,57.6075,58.39,1064315,0
+BAM.US,D,20251009,000000,58.34,58.77,58.02,58.77,1393144,0
+BAM.US,D,20251010,000000,59.14,59.33,55.04,55.06,2617675,0
+BAM.US,D,20251013,000000,56.07,57.3297,55.915,56.96,1348696,0
+BAM.US,D,20251014,000000,56.25,57.16,55.74,56.54,2421552,0
+BAM.US,D,20251015,000000,57.22,57.56,55.955,56.24,1259073,0
+BAM.US,D,20251016,000000,56.355,56.42,54.0599,54.16,2251337,0
+BAM.US,D,20251017,000000,54.1,54.77,53.615,54.2,2312548,0
+BAM.US,D,20251020,000000,54.535,55.055,54.33,54.6,859678,0
+BAM.US,D,20251021,000000,54.47,55.065,54.424,54.66,2326148,0
+BAM.US,D,20251022,000000,54.52,54.75,53.71,53.99,1427029,0
+BAM.US,D,20251023,000000,53.88,54.23,53.22,53.77,1722766,0
+BAM.US,D,20251024,000000,54.04,54.84,54.04,54.36,1191066,0
+BAM.US,D,20251027,000000,54.87,55.57,54.465,54.58,1821733,0
+BAM.US,D,20251028,000000,56.21,56.365,54.96,55.13,2088146,0
+BAM.US,D,20251029,000000,55.12,55.425,54.16,54.51,1743534,0
+BAM.US,D,20251030,000000,54.415,54.415,53.42,53.67,2085530,0
+BAM.US,D,20251031,000000,53.48,54.325,53.35,54.06,1727256,0
+BAM.US,D,20251103,000000,54.18,54.91,53.51,54.36,3122797,0
+BAM.US,D,20251104,000000,53.93,54.8,53.6,53.89,3777660,0
+BAM.US,D,20251105,000000,53.85,54.56,53.3,53.98,2351411,0
+BAM.US,D,20251106,000000,53.7,53.84,52.83,53.27,3334849,0
+BAM.US,D,20251107,000000,53.53,54.63,52.1001,53.03,5247735,0
+BAM.US,D,20251110,000000,53.52,53.82,52.28,53.51,2851444,0
+BAM.US,D,20251111,000000,53.645,54.34,53.17,54.08,2084660,0
+BAM.US,D,20251112,000000,54.12,55.18,54.12,54.68,3666303,0
+BAM.US,D,20251113,000000,54.18,54.78,51.43,51.87,3962117,0
+BAM.US,D,20251114,000000,51.23,51.91,51.05,51.56,3994442,0
+BAM.US,D,20251117,000000,51.39,51.665,49.2,49.41,4643087,0
+BAM.US,D,20251118,000000,48.955,50.11,48.6801,49.88,3817766,0
+BAM.US,D,20251119,000000,50.015,50.68,49.775,50.65,3328510,0
+BAM.US,D,20251120,000000,51.7,52.09,50.04,50.17,2121390,0
+BAM.US,D,20251121,000000,50.43,50.9,49.66,50.47,3852247,0
+BAM.US,D,20251124,000000,50.74,50.99,50.03,50.79,1991051,0
+BAM.US,D,20251125,000000,50.99,51.475,50.38,51.31,3167164,0
+BAM.US,D,20251126,000000,51.65,52.33,51.53,52.07,2447374,0
+BAM.US,D,20251128,000000,51.78,52.95,51.78,52.74,1419592,0
+BAM.US,D,20251201,000000,52.4,52.485,51.75,51.89,2710386,0
+BAM.US,D,20251202,000000,52.4,52.745,51.86,52.21,1893612,0
+BAM.US,D,20251203,000000,52.47,53.225,52.0104,53.07,3805573,0
+BAM.US,D,20251204,000000,53.27,53.62,52.9,52.92,3755468,0
+BAM.US,D,20251205,000000,53.025,54.15,52.76,53.26,4424112,0
+BAM.US,D,20251208,000000,53.31,53.35,52.19,53.19,2910817,0
+BAM.US,D,20251209,000000,53.28,54.8,53.16,54.45,2266821,0
+BAM.US,D,20251210,000000,54.43,55.93,53.9,55.66,1988329,0
+BAM.US,D,20251211,000000,55.55,55.78,54.54,54.59,1867365,0
+BAM.US,D,20251212,000000,54.74,54.98,52.79,53.79,2187455,0
+BAM.US,D,20251215,000000,54.01,54.23,53.19,53.21,1256637,0
+BAM.US,D,20251216,000000,53.25,53.81,52.79,53.16,1332533,0
+BAM.US,D,20251217,000000,53.23,53.44,51.65,51.7,2053117,0
+BAM.US,D,20251218,000000,52.43,53.435,52.1475,52.3,1855454,0
+BAM.US,D,20251219,000000,52.59,52.74,52.09,52.19,2235256,0
+BAM.US,D,20251222,000000,52.49,53.43,52.33,53.27,941942,0
+BAM.US,D,20251223,000000,53.26,53.48,52.95,53.13,1157125,0
+BAM.US,D,20251224,000000,53.11,53.76,52.81,53.48,820626,0
+BAM.US,D,20251226,000000,53.37,53.515,53.2,53.37,672737,0
+BAM.US,D,20251229,000000,53.39,53.64,53.12,53.32,1442633,0
+BAM.US,D,20251230,000000,53.34,53.6,52.645,52.7,1133915,0
+BAM.US,D,20251231,000000,52.71,52.83,52.355,52.39,724379,0
+BAM.US,D,20260102,000000,52.55,53.47,52.01,53.45,1236037,0
+BAM.US,D,20260105,000000,53.585,55.12,53.58,54.75,1852286,0
+BAM.US,D,20260106,000000,54.88,55.475,54.28,55.14,2363859,0
+BAM.US,D,20260107,000000,55.15,55.185,53.085,53.12,2394078,0
+BAM.US,D,20260108,000000,53.02,53.8,52.775,53.76,1331617,0
+BAM.US,D,20260109,000000,54.16,54.47,53.34,53.94,1121902,0
+BAM.US,D,20260112,000000,53.62,54.44,53.245,54.43,1202208,0
+BAM.US,D,20260113,000000,54.5,54.525,52.195,52.5,2818563,0
+BAM.US,D,20260114,000000,52.3,52.42,51.32,51.92,4760733,0
+BAM.US,D,20260115,000000,52.3,52.77,51.9624,52.04,2320347,0
+BAM.US,D,20260116,000000,52.48,53.25,51.98,52.78,1973331,0
+BAM.US,D,20260120,000000,51.89,51.99,50.43,50.5,2420629,0
+BAM.US,D,20260121,000000,50.76,51.7,50.36,51.05,2484815,0
+BAM.US,D,20260122,000000,51.7818,52.33,51.535,51.62,2629724,0
+BAM.US,D,20260123,000000,51.5,51.67,50.98,51.26,1684928,0
+BAM.US,D,20260126,000000,51.46,51.81,50.6192,51.11,3170801,0
+BAM.US,D,20260127,000000,51.19,51.94,50.9,51.7,2497307,0
+BAM.US,D,20260128,000000,51.81,52.21,50.93,51.38,3716146,0
+BAM.US,D,20260129,000000,51.75,52.07,50.095,50.69,4422029,0
+BAM.US,D,20260130,000000,50.28,50.59,49.42,49.71,3159338,0
+BAM.US,D,20260202,000000,49.25,50.875,49.24,50.76,3552984,0
+BAM.US,D,20260203,000000,50.62,50.82,46.76,47.37,6010046,0
+BAM.US,D,20260204,000000,48.25,49.95,47.32,49.68,5145658,0
+BAM.US,D,20260205,000000,49.98,50.58,48.095,48.66,6335418,0
+BAM.US,D,20260206,000000,49.67,49.75,48.7,49.61,4187744,0
+BAM.US,D,20260209,000000,49.9,51.61,49.75,51.48,3815676,0
+BAM.US,D,20260210,000000,51.6,53.04,51.4,52.9,4664121,0
+BAM.US,D,20260211,000000,52.865,53.16,51.27,52.36,5069834,0
+BAM.US,D,20260212,000000,52.665,53.46,50.98,51.98,4082931,0
+BAM.US,D,20260213,000000,51.835,52.9,51.6,52.65,3055637,0
+BAM.US,D,20260217,000000,52.89,53.13,51.415,52.14,3678556,0
+BAM.US,D,20260218,000000,52.31,52.615,51.8301,52.33,3011768,0
diff --git a/daily/us/nyse stocks/1/banc.us.txt b/daily/us/nyse stocks/1/banc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dd87e1421a44ef2b5e67890115d3b9f2dac6a2f
--- /dev/null
+++ b/daily/us/nyse stocks/1/banc.us.txt	
@@ -0,0 +1,3615 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BANC.US,D,20111004,000000,7.6334,8.74037,7.34939,8.35397,65893.813416651,0
+BANC.US,D,20111005,000000,8.46367,8.46367,8.03453,8.42063,26599.124222326,0
+BANC.US,D,20111006,000000,8.4059,8.74037,7.96093,8.37503,43514.076740557,0
+BANC.US,D,20111007,000000,8.14325,8.3408,7.91781,8.07005,42568.909669228,0
+BANC.US,D,20111010,000000,7.86626,8.66677,7.83688,8.51451,55429.247082539,0
+BANC.US,D,20111011,000000,8.43488,8.72552,8.25266,8.66677,25255.672845004,0
+BANC.US,D,20111012,000000,8.61601,8.71018,8.42063,8.49977,68896.108819697,0
+BANC.US,D,20111013,000000,8.42063,8.74037,8.4059,8.74037,10766.817622164,0
+BANC.US,D,20111014,000000,8.74037,8.92149,8.38997,8.92149,33459.925198913,0
+BANC.US,D,20111017,000000,9.09708,9.25022,8.80536,9.09708,54469.927776987,0
+BANC.US,D,20111018,000000,9.1044,9.25022,9.04446,9.19066,39786.984770515,0
+BANC.US,D,20111019,000000,9.1134,9.21352,8.64708,8.9748,22098.713739379,0
+BANC.US,D,20111020,000000,9.1411,9.1411,8.32547,8.38196,19475.49603874,0
+BANC.US,D,20111021,000000,8.63244,8.91406,8.20824,8.91406,62666.093139912,0
+BANC.US,D,20111024,000000,8.89339,9.31076,8.30973,9.31076,38537.544663389,0
+BANC.US,D,20111025,000000,9.06355,9.06355,8.3778,8.50344,37398.289808429,0
+BANC.US,D,20111026,000000,8.68812,9.04446,8.43488,8.98975,30336.3249311,0
+BANC.US,D,20111027,000000,9.32342,9.67381,9.06176,9.62237,92833.602134207,0
+BANC.US,D,20111028,000000,9.43243,9.7292,9.35873,9.54223,33477.110054756,0
+BANC.US,D,20111031,000000,9.21915,9.40474,9.14595,9.15831,29051.504238416,0
+BANC.US,D,20111101,000000,8.91406,9.25022,8.87756,8.98975,28331.762040784,0
+BANC.US,D,20111102,000000,8.59414,9.80934,8.38196,8.99558,48262.151322409,0
+BANC.US,D,20111103,000000,9.10064,9.19453,8.92347,9.1868,19661.496831386,0
+BANC.US,D,20111104,000000,9.06355,9.06355,8.55646,8.80536,17936.946003913,0
+BANC.US,D,20111107,000000,8.80536,9.03762,8.46367,8.56546,29318.374940909,0
+BANC.US,D,20111108,000000,8.42063,8.70257,8.42063,8.68091,20626.881380176,0
+BANC.US,D,20111109,000000,8.01109,8.54112,7.96657,8.01762,44105.437956307,0
+BANC.US,D,20111110,000000,8.00327,8.29005,7.99694,8.25345,8750.1242453715,0
+BANC.US,D,20111111,000000,8.295,8.73196,8.26749,8.72552,16037.513996397,0
+BANC.US,D,20111114,000000,8.71018,8.71018,8.25988,8.33348,14600.05134888,0
+BANC.US,D,20111115,000000,8.42677,8.52886,8.19459,8.52886,21698.407685639,0
+BANC.US,D,20111116,000000,8.4419,8.74037,8.32547,8.64708,33496.316658344,0
+BANC.US,D,20111117,000000,8.63244,8.74037,8.01178,8.295,226009.15879525,0
+BANC.US,D,20111118,000000,8.28857,8.51451,8.28857,8.41342,17091.855446019,0
+BANC.US,D,20111121,000000,8.3689,8.48494,8.09884,8.31755,25799.522988722,0
+BANC.US,D,20111122,000000,8.30202,8.30202,7.93927,8.01178,122720.08819179,0
+BANC.US,D,20111123,000000,7.99763,7.99763,7.29101,7.40725,57168.961018108,0
+BANC.US,D,20111125,000000,7.36274,7.68711,7.36274,7.52497,23700.948828209,0
+BANC.US,D,20111128,000000,7.53813,7.69117,7.2836,7.38549,50647.813662875,0
+BANC.US,D,20111129,000000,7.50223,7.55267,7.2836,7.34939,32291.355001634,0
+BANC.US,D,20111130,000000,7.57998,8.39858,7.37728,8.30035,50188.876924497,0
+BANC.US,D,20111201,000000,8.26749,8.37503,7.83688,7.93927,43475.663533379,0
+BANC.US,D,20111202,000000,8.10675,8.51887,7.91514,8.48839,33408.370631387,0
+BANC.US,D,20111205,000000,8.3408,8.56546,8.15719,8.56546,37495.333700245,0
+BANC.US,D,20111206,000000,8.42251,8.5987,7.89198,8.58416,28254.93562643,0
+BANC.US,D,20111207,000000,8.3778,8.66587,8.29005,8.62126,25882.414646313,0
+BANC.US,D,20111208,000000,8.65963,8.65963,8.12119,8.30361,28597.621869404,0
+BANC.US,D,20111209,000000,8.28224,8.73947,8.28224,8.68713,42073.581471419,0
+BANC.US,D,20111212,000000,8.73096,8.87202,8.5339,8.67318,25388.097322379,0
+BANC.US,D,20111213,000000,8.59137,8.74678,7.98814,8.12821,22041.093928614,0
+BANC.US,D,20111214,000000,8.02504,8.65132,7.65714,8.60582,40917.141760617,0
+BANC.US,D,20111215,000000,8.54953,8.69536,8.30361,8.50344,20991.806848358,0
+BANC.US,D,20111216,000000,8.57625,8.57625,8.10675,8.2026,128184.87234965,0
+BANC.US,D,20111219,000000,8.26839,8.30361,7.92265,7.95164,25355.74935844,0
+BANC.US,D,20111220,000000,8.19459,8.46694,7.87852,8.45259,47612.159422019,0
+BANC.US,D,20111221,000000,8.40926,8.46694,7.93669,8.45961,17900.554544482,0
+BANC.US,D,20111222,000000,8.42251,8.46694,8.02504,8.42251,33001.999334409,0
+BANC.US,D,20111223,000000,8.39264,8.39264,7.94431,8.20824,15931.372239725,0
+BANC.US,D,20111227,000000,8.10675,8.20824,8.10675,8.13594,34511.234026916,0
+BANC.US,D,20111228,000000,7.92265,8.01109,7.7161,7.87171,24443.941124922,0
+BANC.US,D,20111229,000000,7.84114,7.87852,7.47294,7.76685,61753.27403252,0
+BANC.US,D,20111230,000000,7.73074,7.78386,7.42259,7.5501,81215.62871091,0
+BANC.US,D,20120103,000000,7.79761,8.81397,7.79761,8.81397,43368.510902834,0
+BANC.US,D,20120104,000000,8.79902,9.1237,8.65963,9.07205,80485.777774547,0
+BANC.US,D,20120105,000000,8.84235,9.01814,8.75302,9.01814,34190.78700915,0
+BANC.US,D,20120106,000000,9.02486,9.1237,8.80536,8.95196,23428.012882478,0
+BANC.US,D,20120109,000000,9.01814,9.01814,8.66587,8.85639,15175.238582662,0
+BANC.US,D,20120110,000000,8.74678,9.44728,8.70177,9.43145,40442.03104027,0
+BANC.US,D,20120111,000000,9.29196,9.29196,8.80536,9.16474,30012.845291714,0
+BANC.US,D,20120112,000000,8.68002,9.28415,8.68002,8.99173,28150.815617502,0
+BANC.US,D,20120113,000000,8.65132,8.84907,8.65132,8.76133,21028.198307788,0
+BANC.US,D,20120117,000000,8.70454,8.82405,8.56457,8.8101,18943.776381499,0
+BANC.US,D,20120118,000000,8.79902,8.91605,8.33585,8.90922,13949.048574617,0
+BANC.US,D,20120119,000000,8.93732,9.18008,8.75302,8.83434,15558.359780558,0
+BANC.US,D,20120120,000000,8.85639,9.07986,8.70821,8.94592,9230.289335084,0
+BANC.US,D,20120123,000000,8.96898,9.1868,8.66587,9.07205,12014.235981544,0
+BANC.US,D,20120124,000000,8.90922,9.1237,8.82672,9.06355,22088.605000649,0
+BANC.US,D,20120125,000000,8.71751,9.19453,8.71751,9.09214,32237.778686361,0
+BANC.US,D,20120126,000000,8.79902,9.18008,8.79902,9.13141,20372.14116416,0
+BANC.US,D,20120127,000000,9.01814,9.05583,8.96047,8.97669,25216.248763954,0
+BANC.US,D,20120130,000000,8.94592,8.98302,8.85639,8.86461,8189.0892458127,0
+BANC.US,D,20120131,000000,8.96709,8.96709,8.73363,8.92149,11169.14542365,0
+BANC.US,D,20120201,000000,9.00568,9.29196,8.80536,9.2329,24543.006764485,0
+BANC.US,D,20120202,000000,9.29196,9.55708,8.86461,9.42452,56329.935703452,0
+BANC.US,D,20120203,000000,9.56895,9.82022,9.33628,9.78262,38681.088753365,0
+BANC.US,D,20120206,000000,9.73217,9.73217,9.34984,9.51948,20176.031632783,0
+BANC.US,D,20120207,000000,9.3988,9.75295,9.35181,9.74602,20354.956308318,0
+BANC.US,D,20120208,000000,9.54719,9.71635,9.45717,9.71635,11685.701972793,0
+BANC.US,D,20120209,000000,9.56796,9.63028,9.37446,9.37446,8553.0038401211,0
+BANC.US,D,20120210,000000,9.34984,9.43145,9.29987,9.36368,10786.024225753,0
+BANC.US,D,20120213,000000,9.31461,9.53532,9.13813,9.53532,19738.32324574,0
+BANC.US,D,20120214,000000,9.27841,9.4176,9.01052,9.15831,10406.946523348,0
+BANC.US,D,20120215,000000,9.21104,9.21104,8.77687,9.1237,38577.979618313,0
+BANC.US,D,20120216,000000,9.00568,9.21104,8.90922,9.21104,9128.191073903,0
+BANC.US,D,20120217,000000,9.21104,9.21104,9.03862,9.15831,13214.143268889,0
+BANC.US,D,20120221,000000,9.15059,9.16474,8.87202,9.16474,12268.976197559,0
+BANC.US,D,20120222,000000,8.8471,9.09124,8.7273,8.78071,32424.790352881,0
+BANC.US,D,20120223,000000,8.81397,9.51948,8.72463,9.51948,18392.850120672,0
+BANC.US,D,20120224,000000,9.4631,9.4631,8.6624,8.78893,37244.636979721,0
+BANC.US,D,20120227,000000,8.76973,9.02486,8.61315,8.83434,28495.523608223,0
+BANC.US,D,20120228,000000,8.82029,8.94592,8.71751,8.87202,10644.501883522,0
+BANC.US,D,20120229,000000,8.72929,8.84907,8.57902,8.63244,40663.412418474,0
+BANC.US,D,20120301,000000,8.72008,8.72008,8.47316,8.47316,22838.673414473,0
+BANC.US,D,20120302,000000,8.82405,9.09124,8.25177,8.28144,46927.797809944,0
+BANC.US,D,20120305,000000,8.22922,8.47316,8.22199,8.41609,8498.4166509748,0
+BANC.US,D,20120306,000000,8.35485,8.54212,8.12366,8.14028,13175.730061711,0
+BANC.US,D,20120307,000000,8.43825,8.57149,8.13157,8.45259,2538.3042953013,0
+BANC.US,D,20120308,000000,8.56457,8.58515,8.21328,8.30202,24318.59276466,0
+BANC.US,D,20120309,000000,8.26662,9.02388,8.26662,8.93445,26876.10366355,0
+BANC.US,D,20120312,000000,8.89241,8.92891,8.62403,8.90556,16176.00371701,0
+BANC.US,D,20120313,000000,8.93445,9.35181,8.74945,9.22706,33588.306180794,0
+BANC.US,D,20120314,000000,9.05484,9.22706,8.89241,8.89241,17257.638761205,0
+BANC.US,D,20120315,000000,8.86105,8.86105,8.48929,8.67418,31938.56001993,0
+BANC.US,D,20120316,000000,8.6901,8.6901,8.55646,8.55646,50284.90994244,0
+BANC.US,D,20120319,000000,8.55646,8.63244,8.41609,8.55646,36137.7300887,0
+BANC.US,D,20120320,000000,8.54212,8.55043,8.33447,8.50344,27397.714582059,0
+BANC.US,D,20120321,000000,8.48147,8.74945,8.40857,8.62403,43458.478677537,0
+BANC.US,D,20120322,000000,8.57149,8.57812,8.22922,8.57812,16119.394780117,0
+BANC.US,D,20120323,000000,8.48929,8.7732,8.48929,8.7273,8494.3731554825,0
+BANC.US,D,20120326,000000,8.74304,8.91406,8.70454,8.89913,35393.726918114,0
+BANC.US,D,20120327,000000,8.92891,9.00399,8.80269,8.87579,19344.082435239,0
+BANC.US,D,20120328,000000,8.92891,9.13813,8.71197,8.86926,35215.813116451,0
+BANC.US,D,20120329,000000,8.81674,8.89241,8.7273,8.83869,12870.446152042,0
+BANC.US,D,20120330,000000,8.89626,8.89626,8.65509,8.87292,84895.209608918,0
+BANC.US,D,20120402,000000,9.07888,9.13813,8.59317,8.89241,38173.630069081,0
+BANC.US,D,20120403,000000,8.93445,8.93445,8.63975,8.67418,50930.858347338,0
+BANC.US,D,20120404,000000,8.64708,8.69813,8.51185,8.51985,21385.036784986,0
+BANC.US,D,20120405,000000,8.51185,8.72008,8.51185,8.58515,7032.6495350103,0
+BANC.US,D,20120409,000000,8.41609,8.55646,8.35485,8.35485,40584.564256373,0
+BANC.US,D,20120410,000000,8.34783,8.50344,7.81897,8.05066,38329.304645534,0
+BANC.US,D,20120411,000000,8.16146,8.24416,7.7898,8.16146,33034.347298347,0
+BANC.US,D,20120412,000000,8.111,8.11862,7.79761,7.97587,37472.083601164,0
+BANC.US,D,20120413,000000,7.89367,8.00604,7.64912,7.65645,23641.307269697,0
+BANC.US,D,20120416,000000,7.69325,8.15374,7.66386,8.07945,24996.889133496,0
+BANC.US,D,20120417,000000,8.1024,8.37681,8.07945,8.24416,16644.038320244,0
+BANC.US,D,20120418,000000,8.20637,8.28857,7.86498,8.01336,30916.566534247,0
+BANC.US,D,20120419,000000,8.03651,8.39264,7.88713,8.22922,28898.862283581,0
+BANC.US,D,20120420,000000,8.51185,8.54212,8.25899,8.54212,62938.018211769,0
+BANC.US,D,20120423,000000,8.35485,8.35485,8.18401,8.24416,40037.681491038,0
+BANC.US,D,20120424,000000,8.21328,8.49651,8.18401,8.43034,11042.786189515,0
+BANC.US,D,20120425,000000,8.51985,8.54212,8.31854,8.46694,21692.342442401,0
+BANC.US,D,20120426,000000,8.41609,8.5339,8.32636,8.40045,12315.476395721,0
+BANC.US,D,20120427,000000,8.40857,8.40857,8.18401,8.295,36265.100196707,0
+BANC.US,D,20120430,000000,8.2034,8.39858,8.17441,8.17441,28561.230409973,0
+BANC.US,D,20120501,000000,8.21328,8.40857,8.18401,8.25177,33878.426982368,0
+BANC.US,D,20120502,000000,8.25899,8.51185,8.23663,8.47316,42003.831174177,0
+BANC.US,D,20120503,000000,8.42251,8.50344,8.18401,8.19993,24765.399016562,0
+BANC.US,D,20120504,000000,8.18401,8.295,8.16146,8.16146,32772.53096522,0
+BANC.US,D,20120507,000000,8.17017,8.17668,7.99061,8.07945,8254.7960475628,0
+BANC.US,D,20120508,000000,8.00604,8.36969,7.88713,8.22199,25011.04136772,0
+BANC.US,D,20120509,000000,8.07945,8.40857,8.07945,8.34783,25357.771106186,0
+BANC.US,D,20120510,000000,8.40778,8.40778,8.30035,8.35307,13097.892773484,0
+BANC.US,D,20120511,000000,8.25177,8.40857,8.12366,8.40857,22249.333946468,0
+BANC.US,D,20120514,000000,8.25899,8.32636,7.98339,7.98339,17223.269049519,0
+BANC.US,D,20120515,000000,8.02098,8.22199,7.84925,7.93927,22868.999630665,0
+BANC.US,D,20120516,000000,8.00604,8.23663,7.99061,8.111,15050.901096273,0
+BANC.US,D,20120517,000000,8.1024,8.111,7.92443,7.93077,37545.877393899,0
+BANC.US,D,20120518,000000,7.87942,8.16146,7.87942,7.97587,22036.039559249,0
+BANC.US,D,20120521,000000,8.03651,8.17017,7.97587,8.08786,27274.387969543,0
+BANC.US,D,20120522,000000,8.111,8.18401,7.93077,7.93927,17970.304841724,0
+BANC.US,D,20120523,000000,7.83451,8.20637,7.83451,8.20637,17281.899734158,0
+BANC.US,D,20120524,000000,8.25899,8.32636,7.99912,8.32636,15512.87045627,0
+BANC.US,D,20120525,000000,8.28144,8.30202,8.19993,8.25899,23940.525936129,0
+BANC.US,D,20120529,000000,8.35485,8.55646,8.295,8.47316,16818.919500288,0
+BANC.US,D,20120530,000000,8.38363,8.54212,8.37681,8.43825,22004.702469182,0
+BANC.US,D,20120531,000000,8.46694,8.47316,8.3689,8.3689,35539.292755837,0
+BANC.US,D,20120601,000000,8.3689,8.47316,8.34693,8.42163,31732.341749821,0
+BANC.US,D,20120604,000000,8.50344,8.62403,8.40045,8.61512,25065.628556867,0
+BANC.US,D,20120605,000000,8.63244,8.64154,8.39858,8.55131,20777.501587265,0
+BANC.US,D,20120606,000000,8.60137,8.7458,8.53489,8.7458,26940.799591427,0
+BANC.US,D,20120607,000000,8.81297,9.00864,8.70554,9.00864,22838.673414473,0
+BANC.US,D,20120608,000000,8.95373,9.14406,8.95373,9.09798,20297.336497553,0
+BANC.US,D,20120611,000000,9.16375,9.53432,9.10539,9.21915,39749.582437212,0
+BANC.US,D,20120612,000000,9.23964,9.33925,9.10539,9.27931,19406.756615369,0
+BANC.US,D,20120613,000000,9.2703,9.40572,9.02922,9.10539,33383.098784559,0
+BANC.US,D,20120614,000000,9.06078,9.52641,9.06078,9.31076,22867.988756793,0
+BANC.US,D,20120615,000000,9.25269,9.31076,9.16375,9.24843,52774.692291833,0
+BANC.US,D,20120618,000000,9.21915,9.25269,9.08363,9.1218,26082.567673183,0
+BANC.US,D,20120619,000000,9.18592,9.28612,9.09798,9.19453,29362.853391325,0
+BANC.US,D,20120620,000000,9.2329,9.2329,8.76776,8.96334,34804.387450108,0
+BANC.US,D,20120621,000000,8.89626,8.97847,8.51185,8.57902,29512.46272454,0
+BANC.US,D,20120622,000000,8.71365,8.90279,8.64154,8.6999,266856.55025863,0
+BANC.US,D,20120625,000000,8.63244,8.9937,8.42163,8.89626,112160.4997136,0
+BANC.US,D,20120626,000000,8.84907,9.01437,8.78339,8.9393,17339.519544923,0
+BANC.US,D,20120627,000000,8.89626,8.95373,8.66963,8.88795,32134.669551307,0
+BANC.US,D,20120628,000000,8.82029,8.97184,8.76776,8.97184,16297.308581779,0
+BANC.US,D,20120629,000000,9.0769,9.0769,8.68456,8.90922,73735.162050126,0
+BANC.US,D,20120702,000000,9.04446,9.04446,8.76776,8.86461,43554.51169548,0
+BANC.US,D,20120703,000000,8.90922,8.9937,8.84235,8.91803,13455.742124554,0
+BANC.US,D,20120705,000000,8.93168,8.93168,8.71365,8.82573,31939.570893803,0
+BANC.US,D,20120706,000000,8.71365,8.86461,8.71365,8.75945,20770.425470154,0
+BANC.US,D,20120709,000000,8.80536,8.80536,8.62491,8.7365,21118.166082492,0
+BANC.US,D,20120710,000000,8.70554,8.7917,8.64154,8.75114,30030.030147557,0
+BANC.US,D,20120711,000000,8.82573,8.82573,8.72929,8.78339,26102.785150646,0
+BANC.US,D,20120712,000000,8.75114,8.83434,8.57149,8.81297,26955.962699524,0
+BANC.US,D,20120713,000000,8.86461,9.00864,8.65509,8.80536,53672.348291127,0
+BANC.US,D,20120716,000000,8.81297,8.83434,8.58603,8.76776,52439.082165971,0
+BANC.US,D,20120717,000000,8.82573,8.82573,8.64885,8.71365,16510.602968999,0
+BANC.US,D,20120718,000000,8.72929,8.9393,8.72929,8.87955,55052.19112788,0
+BANC.US,D,20120719,000000,8.84235,8.84907,8.64885,8.82029,23490.687062608,0
+BANC.US,D,20120720,000000,8.72929,8.85639,8.72929,8.79902,25724.718322113,0
+BANC.US,D,20120723,000000,8.64885,8.77587,8.56457,8.56457,15359.217627562,0
+BANC.US,D,20120724,000000,8.62491,8.62491,8.36178,8.45159,145874.15425466,0
+BANC.US,D,20120725,000000,8.51185,8.52718,8.42163,8.45882,9129.2019477761,0
+BANC.US,D,20120726,000000,8.55744,8.55744,8.39858,8.46694,76074.324192431,0
+BANC.US,D,20120727,000000,8.38265,8.65509,8.37582,8.60859,38372.772222077,0
+BANC.US,D,20120730,000000,8.63244,8.71365,8.45159,8.52718,6226.9830581664,0
+BANC.US,D,20120731,000000,8.46694,8.56457,8.37582,8.45159,23253.131702435,0
+BANC.US,D,20120801,000000,8.45882,8.52718,8.31697,8.35307,46314.197368986,0
+BANC.US,D,20120802,000000,8.38265,8.58603,8.31697,8.55131,80507.006125881,0
+BANC.US,D,20120803,000000,8.55744,8.90279,8.55744,8.82573,40766.521553528,0
+BANC.US,D,20120806,000000,8.7365,8.97184,8.66963,8.90279,28287.283590368,0
+BANC.US,D,20120807,000000,8.90922,8.92534,8.7917,8.84907,33714.66541493,0
+BANC.US,D,20120808,000000,8.78339,8.87955,8.64154,8.87292,16902.822031753,0
+BANC.US,D,20120809,000000,8.89626,8.89626,8.75114,8.83434,8706.6566688291,0
+BANC.US,D,20120810,000000,8.87292,8.92534,8.84235,8.87955,14648.573294786,0
+BANC.US,D,20120813,000000,8.92534,9.17919,8.92534,9.06078,51239.174878626,0
+BANC.US,D,20120814,000000,9.21915,9.57786,8.99459,9.08363,25979.45853813,0
+BANC.US,D,20120815,000000,9.02189,9.21005,8.90754,9.09798,10345.28321709,0
+BANC.US,D,20120816,000000,9.06078,9.09035,8.92534,8.9937,10958.883658049,0
+BANC.US,D,20120817,000000,8.97847,9.11519,8.78339,9.06918,37950.226943131,0
+BANC.US,D,20120820,000000,9.01437,9.01437,8.86461,8.9937,27271.355347923,0
+BANC.US,D,20120821,000000,8.97847,9.14406,8.78339,9.10539,59463.644709996,0
+BANC.US,D,20120822,000000,9.06078,9.21104,9.03565,9.19453,34084.645252476,0
+BANC.US,D,20120823,000000,9.15733,9.2329,7.70046,9.17235,33481.153550248,0
+BANC.US,D,20120824,000000,9.12953,9.16375,9.00112,9.0769,34443.50547742,0
+BANC.US,D,20120827,000000,9.01437,9.09035,8.86461,9.09035,21256.655803104,0
+BANC.US,D,20120828,000000,9.11519,9.11519,8.86461,9.04446,50152.485465066,0
+BANC.US,D,20120829,000000,9.01437,9.11519,8.91803,9.06078,51059.239329219,0
+BANC.US,D,20120830,000000,8.98678,9.05197,8.91803,8.95373,20766.381974661,0
+BANC.US,D,20120831,000000,8.9937,9.06078,8.86461,9.06078,43838.567253815,0
+BANC.US,D,20120904,000000,9.11519,9.11519,8.90279,8.97847,12888.641881757,0
+BANC.US,D,20120905,000000,9.00864,9.10539,8.85639,8.98678,67547.603073009,0
+BANC.US,D,20120906,000000,8.9937,9.17919,8.89626,9.08363,55485.856019432,0
+BANC.US,D,20120907,000000,9.06918,9.12953,8.98678,9.06078,35641.391017017,0
+BANC.US,D,20120910,000000,9.01437,9.06078,8.9393,9.03565,31162.208885405,0
+BANC.US,D,20120911,000000,9.00112,9.09035,8.9393,9.05197,22263.486180691,0
+BANC.US,D,20120912,000000,9.18008,9.31174,9.10638,9.21192,57005.199450669,0
+BANC.US,D,20120913,000000,9.20421,9.38722,9.14506,9.3343,38227.206384354,0
+BANC.US,D,20120914,000000,9.44232,9.94878,9.24161,9.36269,43193.629722791,0
+BANC.US,D,20120917,000000,9.3343,9.44826,9.25566,9.44232,24511.669674419,0
+BANC.US,D,20120918,000000,9.48388,9.48388,9.3343,9.40374,24663.30075538,0
+BANC.US,D,20120919,000000,9.49179,9.49179,9.3343,9.41067,15265.206357366,0
+BANC.US,D,20120920,000000,9.39613,9.55806,9.3343,9.4997,45388.236901246,0
+BANC.US,D,20120921,000000,9.59171,9.59171,9.4997,9.50663,58755.022124968,0
+BANC.US,D,20120924,000000,9.53927,9.56103,9.46211,9.56103,44089.263974339,0
+BANC.US,D,20120925,000000,9.63128,9.64018,9.51454,9.53136,67671.940559398,0
+BANC.US,D,20120926,000000,9.57489,9.59764,9.4176,9.57489,34623.441026827,0
+BANC.US,D,20120927,000000,9.56103,9.59764,9.46903,9.59171,47367.527944734,0
+BANC.US,D,20120928,000000,9.56103,9.56103,9.38722,9.49179,41405.393841314,0
+BANC.US,D,20121001,000000,9.56796,9.58379,9.49179,9.54719,35851.652782618,0
+BANC.US,D,20121002,000000,9.54719,9.59171,9.41463,9.52345,26890.255897774,0
+BANC.US,D,20121003,000000,9.57489,9.57489,9.40374,9.42551,49770.375141042,0
+BANC.US,D,20121004,000000,9.39613,9.53136,9.31174,9.46903,45646.009738881,0
+BANC.US,D,20121005,000000,9.4997,9.53927,9.31174,9.36269,20366.075920922,0
+BANC.US,D,20121008,000000,9.37832,9.40374,9.26446,9.26446,5296.9790949338,0
+BANC.US,D,20121009,000000,9.3058,9.3058,9.10638,9.15831,12389.270188456,0
+BANC.US,D,20121010,000000,9.18008,9.18008,9.00014,9.0769,25929.925718348,0
+BANC.US,D,20121011,000000,9.10638,9.10638,8.91605,9.00864,31500.851632887,0
+BANC.US,D,20121012,000000,8.87114,8.91605,8.75668,8.80269,7960.6317504968,0
+BANC.US,D,20121015,000000,8.84046,8.97847,8.83147,8.97847,11381.428936996,0
+BANC.US,D,20121016,000000,9.02922,9.02922,8.72632,8.85471,17748.923463519,0
+BANC.US,D,20121017,000000,8.87756,9.02922,8.87756,9.02922,17952.109112009,0
+BANC.US,D,20121018,000000,9.00014,9.09035,8.7732,8.86283,22461.617459814,0
+BANC.US,D,20121019,000000,8.80269,9.08462,8.53677,8.85471,45505.498270523,0
+BANC.US,D,20121022,000000,8.74204,8.9383,8.72632,8.91605,15920.252627121,0
+BANC.US,D,20121023,000000,8.90833,8.96234,8.68812,8.75668,18799.221417649,0
+BANC.US,D,20121024,000000,8.76509,8.80269,8.56012,8.66587,33004.021082155,0
+BANC.US,D,20121025,000000,8.74204,8.74204,8.53677,8.60483,18344.328174764,0
+BANC.US,D,20121026,000000,8.56012,8.5888,8.46861,8.50641,9350.5833259804,0
+BANC.US,D,20121031,000000,8.53677,8.93168,8.38363,8.92347,34462.712081008,0
+BANC.US,D,20121101,000000,8.90111,8.90111,8.75668,8.84046,25883.425520187,0
+BANC.US,D,20121102,000000,8.83147,8.83147,8.5896,8.73283,49082.980907348,0
+BANC.US,D,20121105,000000,8.5896,8.84046,8.58159,8.62036,30197.835210488,0
+BANC.US,D,20121106,000000,8.67318,8.72632,8.47505,8.60483,11370.309324392,0
+BANC.US,D,20121107,000000,8.66587,8.66587,8.36276,8.47505,40237.834517909,0
+BANC.US,D,20121108,000000,8.5896,8.66587,8.34783,8.3689,22511.150279596,0
+BANC.US,D,20121109,000000,8.39165,8.50641,7.97498,8.45338,39846.626329026,0
+BANC.US,D,20121112,000000,8.52886,8.54499,8.46861,8.48325,5712.4482567692,0
+BANC.US,D,20121113,000000,8.45338,8.57338,8.27867,8.52252,79054.380370266,0
+BANC.US,D,20121114,000000,8.50641,8.62887,8.45338,8.56012,40528.966193355,0
+BANC.US,D,20121115,000000,8.68812,8.68812,8.48325,8.55398,48699.859709452,0
+BANC.US,D,20121116,000000,8.53677,8.65963,8.49097,8.5896,22665.813982177,0
+BANC.US,D,20121119,000000,8.67318,8.71839,8.54598,8.68812,24412.604034857,0
+BANC.US,D,20121120,000000,8.60483,8.65043,8.54499,8.64421,9625.5410194579,0
+BANC.US,D,20121121,000000,8.62036,8.84809,8.53677,8.84809,32845.313884082,0
+BANC.US,D,20121123,000000,8.83147,9.02189,8.82405,8.94691,18278.621373014,0
+BANC.US,D,20121126,000000,8.87756,9.00014,8.86283,8.95285,19183.353489419,0
+BANC.US,D,20121127,000000,8.92347,9.09035,8.83147,9.09035,41156.718868537,0
+BANC.US,D,20121128,000000,9.09035,9.09035,8.95285,8.97847,10154.228055077,0
+BANC.US,D,20121129,000000,9.04446,9.07205,8.92347,8.98579,39845.615455153,0
+BANC.US,D,20121130,000000,9.02189,9.02922,8.74204,8.95285,66381.054623476,0
+BANC.US,D,20121203,000000,8.87114,8.97085,8.62036,8.93168,54917.744902761,0
+BANC.US,D,20121204,000000,8.87756,9.01437,8.73283,8.84809,47078.418017034,0
+BANC.US,D,20121205,000000,8.84809,8.98579,8.80269,8.84046,28559.208662227,0
+BANC.US,D,20121206,000000,8.79615,9.03565,8.67318,8.96234,27176.333203855,0
+BANC.US,D,20121207,000000,9.00014,9.02922,8.76509,8.96234,40720.021355367,0
+BANC.US,D,20121210,000000,8.94691,9.05197,8.87114,9.03565,23949.623800987,0
+BANC.US,D,20121211,000000,9.06918,9.10638,8.92347,9.09035,56438.099207871,0
+BANC.US,D,20121212,000000,9.13141,9.13141,8.99914,9.03476,18932.656768897,0
+BANC.US,D,20121213,000000,9.00765,9.11617,8.92979,9.04346,15436.044041915,0
+BANC.US,D,20121214,000000,8.99914,9.0769,8.85184,8.91406,43046.042137322,0
+BANC.US,D,20121217,000000,8.91406,9.11617,8.86015,9.08462,26227.122637034,0
+BANC.US,D,20121218,000000,9.1228,9.31274,9.04346,9.28998,55037.028019785,0
+BANC.US,D,20121219,000000,9.29889,9.50267,9.16662,9.48091,32914.053307451,0
+BANC.US,D,20121220,000000,9.43738,9.48783,9.41363,9.4532,41881.515435534,0
+BANC.US,D,20121221,000000,9.50267,9.50267,9.21638,9.42056,153441.55606853,0
+BANC.US,D,20121224,000000,9.46508,9.47398,9.42749,9.47398,5397.0556083686,0
+BANC.US,D,20121226,000000,9.47398,9.49476,9.25763,9.35873,36049.784061743,0
+BANC.US,D,20121227,000000,9.23003,9.28998,9.00765,9.22113,27524.073816193,0
+BANC.US,D,20121228,000000,9.13715,9.18879,9.1228,9.13141,23562.459107598,0
+BANC.US,D,20121231,000000,8.53875,9.41363,8.53875,9.40474,55813.379154309,0
+BANC.US,D,20130102,000000,9.39019,9.52839,9.27524,9.4532,64919.331003003,0
+BANC.US,D,20130103,000000,9.36467,9.48091,9.28998,9.38227,18868.971714892,0
+BANC.US,D,20130104,000000,9.42056,9.42056,9.30779,9.33628,21853.07138822,0
+BANC.US,D,20130107,000000,9.27524,9.28315,9.16662,9.22113,15894.980780294,0
+BANC.US,D,20130108,000000,9.24358,9.24358,9.11617,9.22113,8271.9809034051,0
+BANC.US,D,20130109,000000,9.21352,9.25763,9.13141,9.22113,12221.465125525,0
+BANC.US,D,20130110,000000,9.23003,9.26743,9.0769,9.20511,15484.565987823,0
+BANC.US,D,20130111,000000,9.23003,9.26743,9.13715,9.16662,7505.7385076113,0
+BANC.US,D,20130114,000000,9.15159,9.1965,9.10252,9.18106,4819.8466268404,0
+BANC.US,D,20130115,000000,9.02189,9.26743,9.02189,9.1965,33618.632396987,0
+BANC.US,D,20130116,000000,9.13141,9.15831,9.08462,9.09035,14735.508447872,0
+BANC.US,D,20130117,000000,9.14595,9.18106,9.08462,9.13715,12820.913332261,0
+BANC.US,D,20130118,000000,9.10638,9.16662,9.08462,9.13715,23105.544116966,0
+BANC.US,D,20130122,000000,9.11617,9.15831,9.09035,9.15159,17123.192536085,0
+BANC.US,D,20130123,000000,9.15159,9.15159,9.06918,9.08462,19828.291020443,0
+BANC.US,D,20130124,000000,9.18106,9.18106,9.06078,9.11617,18432.274201721,0
+BANC.US,D,20130125,000000,9.1228,9.1228,8.96047,9.08462,21868.234496317,0
+BANC.US,D,20130128,000000,9.04346,9.04346,8.89241,9.02101,35460.444593737,0
+BANC.US,D,20130129,000000,9.09035,9.1228,9.02101,9.03476,12425.661647887,0
+BANC.US,D,20130130,000000,9.03476,9.06918,8.99173,9.01339,14904.324384676,0
+BANC.US,D,20130131,000000,9.02833,9.0769,8.90655,9.01339,33231.467703597,0
+BANC.US,D,20130201,000000,9.06918,9.06918,8.87579,8.90012,31709.09165074,0
+BANC.US,D,20130204,000000,8.87579,8.96047,8.76133,8.76973,12403.422422679,0
+BANC.US,D,20130205,000000,8.90012,9.03476,8.75203,8.85184,36065.958043711,0
+BANC.US,D,20130206,000000,8.8286,8.93168,8.60671,8.8286,29247.613769794,0
+BANC.US,D,20130207,000000,8.82128,8.89241,8.68456,8.80713,21376.949794001,0
+BANC.US,D,20130208,000000,8.82484,8.84046,8.66864,8.7458,28875.612184501,0
+BANC.US,D,20130211,000000,8.76973,8.82128,8.63975,8.80713,25862.197168852,0
+BANC.US,D,20130212,000000,8.82128,9.03476,8.73847,8.94494,24667.344250873,0
+BANC.US,D,20130213,000000,8.78616,9.1228,8.78616,8.96047,47451.430476199,0
+BANC.US,D,20130214,000000,8.94494,8.95116,8.86926,8.89241,3365.1991234799,0
+BANC.US,D,20130215,000000,8.96996,8.96996,8.83681,8.85184,34017.927576854,0
+BANC.US,D,20130219,000000,8.90655,8.98499,8.76973,8.89241,35526.151395487,0
+BANC.US,D,20130220,000000,8.8461,8.87579,8.78616,8.80001,28432.849428092,0
+BANC.US,D,20130221,000000,8.6999,8.85728,8.53875,8.5618,25863.208042726,0
+BANC.US,D,20130222,000000,8.59137,8.59137,8.53153,8.55467,9829.7375418198,0
+BANC.US,D,20130225,000000,8.59137,8.7375,8.36276,8.39264,26981.23454635,0
+BANC.US,D,20130226,000000,8.43211,8.43211,8.1024,8.14028,39505.961833798,0
+BANC.US,D,20130227,000000,8.11001,8.34783,7.80365,7.86498,132419.42300398,0
+BANC.US,D,20130228,000000,7.87259,7.97072,7.84925,7.87259,44958.615505186,0
+BANC.US,D,20130301,000000,7.82571,8.2026,7.72638,8.18658,379719.60731401,0
+BANC.US,D,20130304,000000,8.06352,8.09467,7.87259,8.00327,106221.61570926,0
+BANC.US,D,20130305,000000,8.04809,8.60671,8.04067,8.43211,155767.57685048,0
+BANC.US,D,20130306,000000,8.50818,8.59137,8.31508,8.52441,144373.00655314,0
+BANC.US,D,20130307,000000,8.54786,8.7375,8.54786,8.69189,124797.43400097,0
+BANC.US,D,20130308,000000,8.76133,8.85184,8.71464,8.77687,111761.20453374,0
+BANC.US,D,20130311,000000,8.79348,8.8843,8.77687,8.80001,52687.757138748,0
+BANC.US,D,20130312,000000,8.81574,8.81574,8.58416,8.66864,158777.95924451,0
+BANC.US,D,20130313,000000,8.90012,8.90012,8.59949,8.70554,124853.03206398,0
+BANC.US,D,20130314,000000,8.8007,8.82315,8.65409,8.77784,51184.58768948,0
+BANC.US,D,20130315,000000,8.75302,8.8007,8.63876,8.70554,454030.9674718,0
+BANC.US,D,20130318,000000,8.6624,8.75302,8.63144,8.67635,74161.750824565,0
+BANC.US,D,20130319,000000,8.71464,8.82315,8.62215,8.72285,125368.57773926,0
+BANC.US,D,20130320,000000,8.78715,8.83048,8.69189,8.81674,64105.577535175,0
+BANC.US,D,20130321,000000,8.81674,8.99459,8.81674,8.87114,82635.906502585,0
+BANC.US,D,20130322,000000,8.91703,8.91703,8.53677,8.77784,117803.19767313,0
+BANC.US,D,20130325,000000,8.90111,8.97283,8.75302,8.86184,62033.286095364,0
+BANC.US,D,20130326,000000,8.90922,8.90922,8.86184,8.89438,60684.780348676,0
+BANC.US,D,20130327,000000,8.87668,8.90111,8.75302,8.86184,46261.631927585,0
+BANC.US,D,20130328,000000,8.90111,8.90111,8.73847,8.83048,103734.86598149,0
+BANC.US,D,20130401,000000,8.87114,8.97283,8.79437,8.83869,65962.552840021,0
+BANC.US,D,20130402,000000,8.97283,8.97926,8.83869,8.87114,83010.940709497,0
+BANC.US,D,20130403,000000,8.88617,8.96334,8.76232,8.82315,45225.48620768,0
+BANC.US,D,20130404,000000,8.85382,9.08739,8.85382,8.90922,44530.004983001,0
+BANC.US,D,20130405,000000,8.85382,8.94791,8.72929,8.8091,51579.839373854,0
+BANC.US,D,20130408,000000,8.90111,8.98776,8.77784,8.86184,44904.02831604,0
+BANC.US,D,20130409,000000,8.90111,9.00963,8.83048,8.90922,56424.957847521,0
+BANC.US,D,20130410,000000,9.03199,9.11242,8.97283,9.00963,76208.77041755,0
+BANC.US,D,20130411,000000,9.02388,9.04633,8.9393,8.98776,32920.11855069,0
+BANC.US,D,20130412,000000,8.9393,9.03961,8.9393,8.95473,46726.633909202,0
+BANC.US,D,20130415,000000,8.99459,9.00201,8.56101,8.60582,59270.567800239,0
+BANC.US,D,20130416,000000,8.68358,8.92446,8.63876,8.83048,49848.21242927,0
+BANC.US,D,20130417,000000,8.79437,8.79437,8.53677,8.61413,43928.53502852,0
+BANC.US,D,20130418,000000,8.61413,8.68269,8.55398,8.62215,42913.617659948,0
+BANC.US,D,20130419,000000,8.63144,8.89438,8.63144,8.82315,21199.035992338,0
+BANC.US,D,20130422,000000,8.82315,8.88617,8.73847,8.8091,33473.066559263,0
+BANC.US,D,20130423,000000,8.83048,8.98678,8.72929,8.90111,76370.510237243,0
+BANC.US,D,20130424,000000,8.90111,8.90111,8.72285,8.8007,41152.675373044,0
+BANC.US,D,20130425,000000,8.83048,8.97669,8.82315,8.89438,91265.73675706,0
+BANC.US,D,20130426,000000,8.84809,8.90922,8.72285,8.75302,53098.171931218,0
+BANC.US,D,20130429,000000,8.8007,8.90922,8.7458,8.88617,33649.969487052,0
+BANC.US,D,20130430,000000,8.90922,8.90922,8.7458,8.8007,17716.575499582,0
+BANC.US,D,20130501,000000,8.73847,8.78715,8.56101,8.56813,128088.83933171,0
+BANC.US,D,20130502,000000,8.62215,8.83048,8.52252,8.79437,48533.065520394,0
+BANC.US,D,20130503,000000,8.83869,9.07304,8.71464,9.03961,173244.57524215,0
+BANC.US,D,20130506,000000,9.08739,9.25022,9.04633,9.21104,47462.550088804,0
+BANC.US,D,20130507,000000,9.21915,9.35775,9.20224,9.32045,93143.940413242,0
+BANC.US,D,20130508,000000,9.35775,9.44431,9.3068,9.44431,110990.91864244,0
+BANC.US,D,20130509,000000,9.4532,10.0695,9.4532,10.0071,86226.530499763,0
+BANC.US,D,20130510,000000,10.0625,10.1328,9.80537,9.92211,80503.973504261,0
+BANC.US,D,20130513,000000,9.94779,10.3604,9.94779,10.1576,152108.21342995,0
+BANC.US,D,20130514,000000,10.0695,10.3357,10.0488,10.0853,170374.70431648,0
+BANC.US,D,20130515,000000,10.0942,10.2723,10.0328,10.1022,94574.326943648,0
+BANC.US,D,20130516,000000,10.0942,10.1962,10.0625,10.1022,53701.663633446,0
+BANC.US,D,20130517,000000,10.1506,10.2239,9.76086,9.90826,80738.496242817,0
+BANC.US,D,20130520,000000,9.90826,9.90826,9.74503,9.76086,63379.770094304,0
+BANC.US,D,20130521,000000,9.81428,9.86374,9.68568,9.84989,97811.145085247,0
+BANC.US,D,20130522,000000,9.78757,9.97066,9.78757,9.86374,39547.407662596,0
+BANC.US,D,20130523,000000,9.8311,10.2891,9.79746,10.2239,61068.912420446,0
+BANC.US,D,20130524,000000,10.2179,10.2891,10.0161,10.2239,39754.636806577,0
+BANC.US,D,20130528,000000,10.2891,10.3692,10.1506,10.304,62827.832959604,0
+BANC.US,D,20130529,000000,10.297,10.7124,10.2803,10.4018,82515.612511689,0
+BANC.US,D,20130530,000000,10.4712,10.6274,10.4712,10.5671,53143.661255508,0
+BANC.US,D,20130531,000000,10.5612,10.578,10.1526,10.1991,85184.319536618,0
+BANC.US,D,20130603,000000,10.2555,10.48,10.1645,10.4425,72103.611618976,0
+BANC.US,D,20130604,000000,10.48,10.8075,10.4582,10.7372,69405.589251729,0
+BANC.US,D,20130605,000000,10.7838,10.7838,10.4582,10.4582,103144.51563961,0
+BANC.US,D,20130606,000000,10.4969,10.4969,10.2803,10.3741,66803.599902424,0
+BANC.US,D,20130607,000000,10.4582,10.5226,10.304,10.4188,63113.910265685,0
+BANC.US,D,20130610,000000,10.3871,10.4335,10.2239,10.2803,105159.18726865,0
+BANC.US,D,20130611,000000,10.1022,10.2803,10.1022,10.1081,71146.31406117,0
+BANC.US,D,20130612,000000,10.1882,10.209,9.92211,9.93994,251241.58154118,0
+BANC.US,D,20130613,000000,10.0161,10.9311,10.0161,10.4562,99863.219047597,0
+BANC.US,D,20130614,000000,10.4562,10.5997,10.4305,10.4939,121618.23567013,0
+BANC.US,D,20130617,000000,10.6571,10.9084,10.5206,10.5572,190977.3247237,0
+BANC.US,D,20130618,000000,10.6076,10.672,10.5404,10.5572,104797.29442209,0
+BANC.US,D,20130619,000000,10.5809,10.6571,10.5355,10.5572,53388.292732792,0
+BANC.US,D,20130620,000000,10.4475,10.5355,10.293,10.4771,68993.152711512,0
+BANC.US,D,20130621,000000,10.2259,10.2763,10.1665,10.2119,557145.15689522,0
+BANC.US,D,20130624,000000,10.1763,10.3207,10.1763,10.2119,222095.05515869,0
+BANC.US,D,20130625,000000,10.2763,10.4771,10.2259,10.3911,162517.18170103,0
+BANC.US,D,20130626,000000,10.4305,10.5997,10.4058,10.5404,144249.67994062,0
+BANC.US,D,20130627,000000,10.5572,10.8688,10.5216,10.7778,293744.78440866,0
+BANC.US,D,20130628,000000,10.7778,10.8125,10.5997,10.6206,243982.49625858,0
+BANC.US,D,20130701,000000,10.6819,10.6819,10.5483,10.6343,293052.33580559,0
+BANC.US,D,20130702,000000,10.6571,10.7204,10.5483,10.5997,311670.61079996,0
+BANC.US,D,20130703,000000,10.5572,10.5997,10.4771,10.5483,88190.658435155,0
+BANC.US,D,20130705,000000,10.5572,10.5651,10.3644,10.5572,94422.695862687,0
+BANC.US,D,20130708,000000,10.6126,10.7037,10.5661,10.6314,164241.73252851,0
+BANC.US,D,20130709,000000,10.672,10.672,10.3644,10.5997,217710.89517115,0
+BANC.US,D,20130710,000000,10.6264,10.661,10.5028,10.5997,160781.51126095,0
+BANC.US,D,20130711,000000,10.7124,10.7124,10.573,10.7124,127816.91425985,0
+BANC.US,D,20130712,000000,10.7521,10.7521,10.5809,10.7284,81068.04112544,0
+BANC.US,D,20130715,000000,10.7124,10.8866,10.6887,10.8688,170711.32531621,0
+BANC.US,D,20130716,000000,10.9084,11.1121,10.8688,10.9866,190273.75650803,0
+BANC.US,D,20130717,000000,11.027,11.027,10.8866,11.0093,371115.04890636,0
+BANC.US,D,20130718,000000,10.947,11.4416,10.9232,11.4337,197396.37381775,0
+BANC.US,D,20130719,000000,11.4119,11.4654,11.1893,11.3526,143498.60065293,0
+BANC.US,D,20130722,000000,11.396,11.5029,11.1893,11.4821,54250.568146528,0
+BANC.US,D,20130723,000000,11.4821,11.5326,11.4337,11.5098,49826.984077935,0
+BANC.US,D,20130724,000000,11.5326,11.9342,11.5148,11.7443,263438.78569374,0
+BANC.US,D,20130725,000000,11.7612,11.8699,11.589,11.8699,143864.53699498,0
+BANC.US,D,20130726,000000,11.7859,11.9412,11.7106,11.8175,121905.32385008,0
+BANC.US,D,20130729,000000,11.8462,12.0411,11.8175,11.9916,222143.57710459,0
+BANC.US,D,20130730,000000,12.0579,12.417,11.9817,12.1539,226888.61906482,0
+BANC.US,D,20130731,000000,12.1202,12.1202,11.315,11.5098,969324.93514767,0
+BANC.US,D,20130801,000000,11.5573,11.8086,11.4821,11.7443,135933.2205868,0
+BANC.US,D,20130802,000000,11.7295,11.9669,11.7295,11.8601,138208.6976751,0
+BANC.US,D,20130805,000000,11.8175,11.8601,11.5098,11.5762,200464.37602254,0
+BANC.US,D,20130806,000000,11.496,11.5237,11.1815,11.4337,96549.574491645,0
+BANC.US,D,20130807,000000,11.5148,11.7917,11.3832,11.589,120824.69967976,0
+BANC.US,D,20130808,000000,11.5098,11.6612,11.1675,11.2062,126132.7983873,0
+BANC.US,D,20130809,000000,11.2062,11.3526,11.0023,11.2526,95401.221771827,0
+BANC.US,D,20130812,000000,11.4119,11.6612,11.3526,11.5326,193962.43527089,0
+BANC.US,D,20130813,000000,11.5505,11.7612,11.4416,11.6533,143260.03441888,0
+BANC.US,D,20130814,000000,11.589,11.7186,11.4416,11.5148,126755.49669311,0
+BANC.US,D,20130815,000000,11.5573,11.5762,11.308,11.403,77823.135992857,0
+BANC.US,D,20130816,000000,11.403,11.5762,11.2269,11.315,89076.183947971,0
+BANC.US,D,20130819,000000,11.3683,11.5762,11.2457,11.2695,90366.05901002,0
+BANC.US,D,20130820,000000,11.2695,11.3001,11.0023,11.1121,256995.47562674,0
+BANC.US,D,20130821,000000,11.0657,11.1121,10.7688,10.8402,289584.02754706,0
+BANC.US,D,20130822,000000,10.7521,11.0577,10.7284,10.9311,154659.65908559,0
+BANC.US,D,20130823,000000,10.8866,10.9539,10.8252,10.94,100942.83234404,0
+BANC.US,D,20130826,000000,10.9539,11.0874,10.8085,10.8332,97287.512418992,0
+BANC.US,D,20130827,000000,10.6819,10.6819,10.1763,10.3554,267715.79305074,0
+BANC.US,D,20130828,000000,10.3841,10.5206,10.0715,10.4562,178186.73760763,0
+BANC.US,D,20130829,000000,10.4682,10.5404,10.3644,10.5355,87050.392706322,0
+BANC.US,D,20130830,000000,10.5355,10.5355,10.2259,10.3969,151280.30772788,0
+BANC.US,D,20130903,000000,10.4989,10.8243,10.4642,10.6937,202053.46975102,0
+BANC.US,D,20130904,000000,10.67,10.847,10.4592,10.4642,83242.430826433,0
+BANC.US,D,20130905,000000,10.482,10.6937,10.2871,10.6483,105499.85176389,0
+BANC.US,D,20130906,000000,10.7581,10.8402,10.5176,10.67,91419.389585769,0
+BANC.US,D,20130909,000000,10.7204,11.0509,10.7204,11.034,175797.03177166,0
+BANC.US,D,20130910,000000,11.0449,11.0994,10.847,10.9311,144523.62676022,0
+BANC.US,D,20130911,000000,10.8866,10.947,10.7204,10.9232,116858.0306018,0
+BANC.US,D,20130912,000000,10.8866,10.8866,10.7353,10.7431,97624.133418727,0
+BANC.US,D,20130913,000000,10.7828,10.8243,10.6789,10.7431,51926.569112319,0
+BANC.US,D,20130916,000000,10.8322,10.9232,10.5374,10.5869,102138.6961359,0
+BANC.US,D,20130917,000000,10.5236,10.8322,10.5236,10.7828,71081.618133293,0
+BANC.US,D,20130918,000000,10.7897,10.8619,10.5691,10.6323,83175.71315081,0
+BANC.US,D,20130919,000000,10.6483,10.6483,10.3167,10.4732,158838.6116769,0
+BANC.US,D,20130920,000000,10.4989,10.6937,10.2536,10.6551,255897.66660057,0
+BANC.US,D,20130923,000000,10.7274,10.9311,10.7274,10.8402,127179.05284594,0
+BANC.US,D,20130924,000000,10.8539,11.0033,10.6403,10.6789,92042.087891585,0
+BANC.US,D,20130925,000000,10.7184,11.0033,10.6037,10.94,97153.066193873,0
+BANC.US,D,20130926,000000,10.8866,10.9786,10.8065,10.94,102560.23054097,0
+BANC.US,D,20130927,000000,10.8688,10.9875,10.8065,10.9153,91328.410937192,0
+BANC.US,D,20130930,000000,10.8322,10.9232,10.67,10.9084,88872.998299483,0
+BANC.US,D,20131001,000000,10.9717,11.0587,10.94,11.0449,121962.94366085,0
+BANC.US,D,20131002,000000,10.9648,10.9648,10.6106,10.6483,97238.990473085,0
+BANC.US,D,20131003,000000,10.6323,10.7758,10.0576,10.7758,176727.03573491,0
+BANC.US,D,20131004,000000,10.7431,10.8164,10.6255,10.7353,41712.69949873,0
+BANC.US,D,20131007,000000,10.6483,10.663,10.4188,10.5443,46906.56945861,0
+BANC.US,D,20131008,000000,10.5325,10.5612,10.3821,10.4098,73020.474221859,0
+BANC.US,D,20131009,000000,10.4188,10.578,10.3821,10.5443,49131.502853257,0
+BANC.US,D,20131010,000000,10.6483,10.9311,10.6186,10.9153,105980.01685359,0
+BANC.US,D,20131011,000000,10.8619,11.3259,10.7897,11.0994,80144.102405446,0
+BANC.US,D,20131014,000000,11.0587,11.1548,11.0192,11.1548,103124.29816215,0
+BANC.US,D,20131015,000000,11.1398,11.2793,11.0994,11.1695,186384.9247183,0
+BANC.US,D,20131016,000000,11.2388,11.4317,11.2012,11.2734,68588.80316228,0
+BANC.US,D,20131017,000000,11.2734,11.6325,11.2734,11.4941,176222.60967224,0
+BANC.US,D,20131018,000000,11.6087,11.6087,11.4247,11.4387,117267.4345204,0
+BANC.US,D,20131021,000000,11.4387,11.5385,11.2793,11.3041,68588.80316228,0
+BANC.US,D,20131022,000000,11.3179,11.3565,11.2487,11.312,62121.232122321,0
+BANC.US,D,20131023,000000,11.2952,11.312,11.0994,11.1468,68206.692838256,0
+BANC.US,D,20131024,000000,11.1626,11.3416,11.131,11.2952,47540.387377031,0
+BANC.US,D,20131025,000000,11.2952,11.3041,11.1398,11.1844,64587.764372634,0
+BANC.US,D,20131028,000000,11.1844,11.2566,11.1231,11.2487,58696.391440331,0
+BANC.US,D,20131029,000000,11.2566,11.2952,10.9648,11.1231,93560.42044895,0
+BANC.US,D,20131030,000000,11.1626,11.2645,11.0587,11.1626,59332.231106497,0
+BANC.US,D,20131031,000000,11.1231,11.2793,10.9292,11.131,156382.18816531,0
+BANC.US,D,20131101,000000,10.9232,11.1231,10.7669,10.947,121324.07137306,0
+BANC.US,D,20131104,000000,10.9648,11.1468,10.94,10.9875,125565.6981445,0
+BANC.US,D,20131105,000000,10.9084,10.9232,10.6937,10.847,90137.601514704,0
+BANC.US,D,20131106,000000,10.8866,10.8866,10.6483,10.7431,88488.866227713,0
+BANC.US,D,20131107,000000,10.7669,10.847,10.6483,10.8164,112830.70909145,0
+BANC.US,D,20131108,000000,10.6483,10.847,10.4098,10.6483,206902.63172018,0
+BANC.US,D,20131111,000000,10.4989,10.4989,10.1368,10.1368,265022.82505286,0
+BANC.US,D,20131112,000000,10.1368,10.1456,9.64809,9.86077,338367.78978797,0
+BANC.US,D,20131113,000000,9.78065,9.92112,9.61446,9.86968,310355.46389109,0
+BANC.US,D,20131114,000000,9.83703,10.1456,9.83703,10.0328,103454.85391865,0
+BANC.US,D,20131115,000000,10.0576,10.1685,9.97943,10.1189,163161.10835817,0
+BANC.US,D,20131118,000000,10.1922,10.4188,10.1189,10.1279,114605.80361258,0
+BANC.US,D,20131119,000000,10.1526,10.2219,9.86077,9.92112,106904.96644747,0
+BANC.US,D,20131120,000000,9.93102,9.98541,9.79351,9.82813,97114.652986695,0
+BANC.US,D,20131121,000000,9.90628,9.9627,9.76383,9.83703,104720.46800775,0
+BANC.US,D,20131122,000000,9.85485,9.90628,9.78065,9.81824,125639.49193724,0
+BANC.US,D,20131125,000000,9.86077,9.93102,9.81824,9.86968,84178.500032905,0
+BANC.US,D,20131126,000000,9.89145,9.9468,9.78559,9.85485,123354.91698407,0
+BANC.US,D,20131127,000000,9.86077,10.0081,9.78559,10.0081,57556.125711497,0
+BANC.US,D,20131129,000000,10.0576,10.2139,10.0408,10.1111,37549.920889391,0
+BANC.US,D,20131202,000000,10.1368,10.1773,9.78065,10.1595,187255.28712301,0
+BANC.US,D,20131203,000000,10.1456,10.1456,9.74702,9.82813,130573.56731174,0
+BANC.US,D,20131204,000000,9.89737,10.1922,9.86968,10.0408,202211.16607522,0
+BANC.US,D,20131205,000000,10.0328,10.1773,9.93896,10.0408,96735.575284292,0
+BANC.US,D,20131206,000000,10.1032,10.1773,10.0715,10.1032,69853.406377503,0
+BANC.US,D,20131209,000000,10.1368,10.1852,9.97943,10.0715,216600.95565849,0
+BANC.US,D,20131210,000000,10.0408,10.2357,9.97943,10.1189,199804.27538343,0
+BANC.US,D,20131211,000000,10.1111,10.1773,9.90628,9.95474,113209.78679385,0
+BANC.US,D,20131212,000000,9.92112,10.0498,9.86077,10.0161,197984.70241188,0
+BANC.US,D,20131213,000000,10.0251,10.0962,9.93896,10.0576,86589.434220197,0
+BANC.US,D,20131216,000000,10.1368,10.31,10.0962,10.31,147236.81223557,0
+BANC.US,D,20131217,000000,10.2871,10.3741,10.2536,10.3167,50836.84707714,0
+BANC.US,D,20131218,000000,10.303,10.5384,10.1902,10.5384,104636.56547628,0
+BANC.US,D,20131219,000000,10.5097,10.6967,10.4276,10.666,151994.99555616,0
+BANC.US,D,20131220,000000,10.666,10.9618,10.666,10.8995,250282.26223562,0
+BANC.US,D,20131223,000000,10.9519,11.1388,10.8995,10.8995,129509.11712338,0
+BANC.US,D,20131224,000000,10.9371,11.1072,10.9203,11.0182,97929.417328398,0
+BANC.US,D,20131226,000000,11.0657,11.1923,10.8836,10.8995,45851.217135115,0
+BANC.US,D,20131227,000000,10.8738,10.9925,10.7392,10.7868,76624.239579385,0
+BANC.US,D,20131230,000000,10.7868,10.7868,10.4533,10.5097,138678.75402609,0
+BANC.US,D,20131231,000000,10.484,10.8451,10.484,10.673,93962.748250436,0
+BANC.US,D,20140102,000000,10.666,10.666,10.484,10.5562,79767.046450788,0
+BANC.US,D,20140103,000000,10.5562,10.6126,10.5196,10.5642,39433.178914937,0
+BANC.US,D,20140106,000000,10.5562,10.6066,10.4198,10.4198,49615.711438462,0
+BANC.US,D,20140107,000000,10.4276,10.5384,10.4276,10.5335,114057.90997337,0
+BANC.US,D,20140108,000000,10.5473,10.5987,10.4445,10.5809,226861.32547026,0
+BANC.US,D,20140109,000000,10.5809,10.6512,10.5335,10.5642,112804.42637075,0
+BANC.US,D,20140110,000000,10.6206,10.6206,10.4919,10.5473,95091.894366665,0
+BANC.US,D,20140113,000000,10.572,10.572,10.4919,10.5384,70720.736160604,0
+BANC.US,D,20140114,000000,10.5384,10.5562,10.4662,10.5335,231885.36861945,0
+BANC.US,D,20140115,000000,10.5384,10.8906,10.5335,10.7392,336395.5748616,0
+BANC.US,D,20140116,000000,10.6819,10.7481,10.666,10.7047,48704.914078817,0
+BANC.US,D,20140117,000000,10.5562,10.7144,10.5562,10.6353,132401.22727427,0
+BANC.US,D,20140121,000000,10.7314,10.8213,10.6571,10.7708,112677.05626275,0
+BANC.US,D,20140122,000000,10.762,10.9519,10.762,10.9519,65322.669678363,0
+BANC.US,D,20140123,000000,10.9203,11.0746,10.8906,11.0182,243065.63365571,0
+BANC.US,D,20140124,000000,10.9519,11.0182,10.6897,10.7708,160031.44284712,0
+BANC.US,D,20140127,000000,10.7481,10.7808,10.5642,10.5987,111673.25850679,0
+BANC.US,D,20140128,000000,10.572,10.666,10.484,10.5246,84412.011897586,0
+BANC.US,D,20140129,000000,10.4592,10.4662,10.1585,10.1833,135794.73086619,0
+BANC.US,D,20140130,000000,10.2446,10.3167,10.1763,10.2129,86170.932436743,0
+BANC.US,D,20140131,000000,10.0695,10.2357,9.99039,10.1091,88806.280623859,0
+BANC.US,D,20140203,000000,10.0625,10.3406,10.0625,10.2446,229071.09575681,0
+BANC.US,D,20140204,000000,10.3167,10.4445,10.2871,10.3594,205812.90968501,0
+BANC.US,D,20140205,000000,10.3594,10.4592,10.2773,10.3406,265295.76099859,0
+BANC.US,D,20140206,000000,10.3871,10.6967,10.3504,10.4028,110125.61060709,0
+BANC.US,D,20140207,000000,10.4198,10.4198,10.2614,10.303,168859.40438073,0
+BANC.US,D,20140210,000000,10.3337,10.4028,10.2149,10.3247,78119.32203767,0
+BANC.US,D,20140211,000000,10.3504,10.4741,10.2693,10.4276,95469.961195197,0
+BANC.US,D,20140212,000000,10.4445,10.5473,10.2594,10.31,170488.93306414,0
+BANC.US,D,20140213,000000,10.31,10.31,10.1022,10.1516,81364.227170253,0
+BANC.US,D,20140214,000000,10.2526,10.3871,10.1763,10.2773,37849.139555822,0
+BANC.US,D,20140218,000000,10.2129,10.3683,10.2129,10.3247,111824.88958774,0
+BANC.US,D,20140219,000000,10.2594,10.303,10.0051,10.0318,80016.732297438,0
+BANC.US,D,20140220,000000,10.0121,10.2209,9.9597,10.0942,112186.7824343,0
+BANC.US,D,20140221,000000,10.0942,10.2239,10.0695,10.1437,103029.27601808,0
+BANC.US,D,20140224,000000,10.1902,10.303,10.1902,10.2693,65318.62618287,0
+BANC.US,D,20140225,000000,10.2693,10.4533,10.1516,10.1981,119144.6273027,0
+BANC.US,D,20140226,000000,10.1902,10.3247,10.0378,10.1179,74648.992031389,0
+BANC.US,D,20140227,000000,10.1259,10.2357,10.0942,10.2209,83059.462655406,0
+BANC.US,D,20140228,000000,10.2773,10.4741,10.1585,10.1833,90018.318397681,0
+BANC.US,D,20140303,000000,10.1585,10.1902,10.0547,10.1348,34864.02900862,0
+BANC.US,D,20140304,000000,10.2594,10.6264,10.0853,10.5473,120880.29774278,0
+BANC.US,D,20140305,000000,10.5246,10.6264,10.5097,10.6126,69272.153900481,0
+BANC.US,D,20140306,000000,10.5987,10.6126,10.5473,10.572,57743.137378017,0
+BANC.US,D,20140307,000000,10.6126,10.6264,10.3871,10.4592,32177.126253976,0
+BANC.US,D,20140310,000000,10.3831,10.4118,10.0942,10.4028,148254.76222576,0
+BANC.US,D,20140311,000000,10.3871,10.4741,10.3504,10.3741,67601.179388282,0
+BANC.US,D,20140312,000000,10.3941,10.66,10.3941,10.6453,60835.400555765,0
+BANC.US,D,20140313,000000,10.6146,10.6146,10.2773,10.4455,104102.82407129,0
+BANC.US,D,20140314,000000,10.677,10.6987,10.3683,10.3831,101420.97568601,0
+BANC.US,D,20140317,000000,10.3594,10.3683,10.0745,10.2436,350904.6475619,0
+BANC.US,D,20140318,000000,10.1972,10.302,10.0824,10.1229,202319.32957965,0
+BANC.US,D,20140319,000000,9.92112,10.1071,9.69754,10.0992,303524.98913069,0
+BANC.US,D,20140320,000000,9.87759,10.0348,9.87759,9.97066,95217.242726926,0
+BANC.US,D,20140321,000000,10.0101,10.0348,9.93994,10.0021,133319.10075102,0
+BANC.US,D,20140324,000000,10.0101,10.028,9.80934,9.85385,198615.48770868,0
+BANC.US,D,20140325,000000,9.88649,9.9874,9.84494,9.89737,65584.48601149,0
+BANC.US,D,20140326,000000,9.95573,9.9874,9.76185,9.77868,172498.55032382,0
+BANC.US,D,20140327,000000,9.76185,9.79846,9.7203,9.75295,206137.40019826,0
+BANC.US,D,20140328,000000,9.74602,9.85385,9.64413,9.64413,97957.721796843,0
+BANC.US,D,20140331,000000,9.6837,9.89045,9.6837,9.86077,145824.62143488,0
+BANC.US,D,20140401,000000,9.89737,9.93994,9.7846,9.87759,101549.35666789,0
+BANC.US,D,20140402,000000,9.95374,9.95374,9.7846,9.86869,49560.113375442,0
+BANC.US,D,20140403,000000,9.82615,10.028,9.7846,9.91519,78197.159325896,0
+BANC.US,D,20140404,000000,9.93994,10.0261,9.6837,9.90628,109396.77054461,0
+BANC.US,D,20140407,000000,9.80934,9.92112,9.66688,9.85385,78606.563244493,0
+BANC.US,D,20140408,000000,9.65006,9.69063,9.56103,9.67479,513071.05602898,0
+BANC.US,D,20140409,000000,9.61743,9.69754,9.57587,9.69754,119283.11702332,0
+BANC.US,D,20140410,000000,9.65006,9.69063,9.5462,9.5462,142972.94623893,0
+BANC.US,D,20140411,000000,9.52146,9.62731,9.45717,9.48783,216862.77199163,0
+BANC.US,D,20140414,000000,9.57983,9.57983,9.40276,9.47299,117652.57746605,0
+BANC.US,D,20140415,000000,9.58874,9.58874,9.35972,9.45023,287426.82270191,0
+BANC.US,D,20140416,000000,9.59268,9.69754,9.51157,9.6837,126953.62797224,0
+BANC.US,D,20140417,000000,9.6837,9.84494,9.59268,9.77076,60481.594700187,0
+BANC.US,D,20140421,000000,9.7846,9.81625,9.64116,9.67479,66607.490371045,0
+BANC.US,D,20140422,000000,9.86176,9.86176,9.6837,9.82615,86286.172058274,0
+BANC.US,D,20140423,000000,9.89045,10.1496,9.7846,9.91519,228064.26537922,0
+BANC.US,D,20140424,000000,10.0101,10.2436,9.92112,10.211,281669.89599472,0
+BANC.US,D,20140425,000000,10.1576,10.3257,10.0595,10.0992,170684.03172163,0
+BANC.US,D,20140428,000000,10.0992,10.2259,10.0181,10.1319,154447.37557224,0
+BANC.US,D,20140429,000000,10.1645,10.1645,10.0992,10.1229,206273.86817113,0
+BANC.US,D,20140430,000000,10.1071,10.1813,9.96369,10.0992,133627.41728231,0
+BANC.US,D,20140501,000000,10.0595,10.1319,9.96369,10.0912,137974.17493655,0
+BANC.US,D,20140502,000000,10.1229,10.1576,9.91519,9.97066,201000.13917528,0
+BANC.US,D,20140505,000000,9.89737,9.89737,9.65006,9.74602,73449.084744044,0
+BANC.US,D,20140506,000000,9.73711,9.76185,9.50267,9.50267,69442.991585032,0
+BANC.US,D,20140507,000000,9.52146,9.56103,9.26347,9.52938,96731.531788798,0
+BANC.US,D,20140508,000000,9.5462,9.59268,9.19847,9.32935,58016.073323748,0
+BANC.US,D,20140509,000000,9.28909,9.44331,9.09511,9.38426,155642.22849022,0
+BANC.US,D,20140512,000000,9.47299,9.63622,9.35972,9.55511,115389.23086421,0
+BANC.US,D,20140513,000000,9.55511,9.57587,9.46409,9.46409,79601.263135603,0
+BANC.US,D,20140514,000000,9.36665,9.42551,8.56546,8.61235,937597.64776722,0
+BANC.US,D,20140515,000000,8.51709,8.62126,7.79415,7.85825,1818522.673588,0
+BANC.US,D,20140516,000000,8.17184,8.21081,7.84212,8.01841,5219672.51549,0
+BANC.US,D,20140519,000000,8.01841,8.13079,7.95499,7.97834,2199866.755216,0
+BANC.US,D,20140520,000000,7.95499,8.06668,7.95499,7.99506,1254828.0648692,0
+BANC.US,D,20140521,000000,7.97834,8.16283,7.96994,8.10774,425166.4748999,0
+BANC.US,D,20140522,000000,8.09132,8.25177,8.01841,8.19539,595801.98467562,0
+BANC.US,D,20140523,000000,8.16283,8.3872,8.15452,8.34783,744610.70578384,0
+BANC.US,D,20140527,000000,8.50077,8.63778,8.42835,8.53311,533317.84883288,0
+BANC.US,D,20140528,000000,8.51709,8.7008,8.49285,8.63876,757291.10764774,0
+BANC.US,D,20140529,000000,8.67715,8.76696,8.64708,8.7008,356491.7474584,0
+BANC.US,D,20140530,000000,8.70821,8.79902,8.69366,8.75767,2178451.3922149,0
+BANC.US,D,20140602,000000,8.74204,8.80633,8.67715,8.71751,318549.60750626,0
+BANC.US,D,20140603,000000,8.68535,8.72552,8.66963,8.68535,471446.30255719,0
+BANC.US,D,20140604,000000,8.67715,8.74945,8.67715,8.7008,386721.93063283,0
+BANC.US,D,20140605,000000,8.69366,8.93356,8.67715,8.92713,313421.44434814,0
+BANC.US,D,20140606,000000,8.94968,9.08739,8.91021,9.08076,214169.80399375,0
+BANC.US,D,20140609,000000,9.1134,9.19847,9.00864,9.18206,355188.73103602,0
+BANC.US,D,20140610,000000,9.16662,9.19847,9.04543,9.06355,255511.51278105,0
+BANC.US,D,20140611,000000,9.02189,9.03021,8.83513,9.01339,487034.98855395,0
+BANC.US,D,20140612,000000,8.94889,8.98302,8.74678,8.77974,410363.23790253,0
+BANC.US,D,20140613,000000,8.83513,8.89339,8.72196,8.72929,175725.25972668,0
+BANC.US,D,20140616,000000,8.68912,8.77974,8.48592,8.59137,499950.92403028,0
+BANC.US,D,20140617,000000,8.61601,8.85086,8.54399,8.81197,215725.53888442,0
+BANC.US,D,20140618,000000,8.85086,8.94028,8.72196,8.92534,224060.19396796,0
+BANC.US,D,20140619,000000,8.90922,8.94889,8.85086,8.89339,207606.19993584,0
+BANC.US,D,20140620,000000,8.88518,8.99173,8.79615,8.94028,255403.34927664,0
+BANC.US,D,20140623,000000,8.99825,9.01339,8.92534,9.00765,190471.88778715,0
+BANC.US,D,20140624,000000,8.99825,9.17622,8.94889,8.99173,1819494.1233801,0
+BANC.US,D,20140625,000000,8.96709,8.9757,8.85086,8.93168,130402.72962719,0
+BANC.US,D,20140626,000000,8.93168,8.94889,8.80456,8.88518,111611.59520052,0
+BANC.US,D,20140627,000000,8.82672,8.98302,8.82672,8.90111,711766.40277362,0
+BANC.US,D,20140630,000000,8.90922,8.93168,8.82672,8.85086,172826.07345869,0
+BANC.US,D,20140701,000000,8.85086,8.90922,8.83513,8.86827,258604.78683268,0
+BANC.US,D,20140702,000000,8.89339,8.89339,8.77143,8.79615,253405.86250343,0
+BANC.US,D,20140703,000000,8.81197,8.85916,8.77143,8.78893,113273.47184787,0
+BANC.US,D,20140707,000000,8.78893,8.78893,8.61601,8.64965,249311.82331747,0
+BANC.US,D,20140708,000000,8.62491,8.67318,8.56813,8.64965,335787.02879,0
+BANC.US,D,20140709,000000,8.68091,8.69813,8.58326,8.64242,232584.89333963,0
+BANC.US,D,20140710,000000,8.56813,8.90922,8.52718,8.73847,287024.49490042,0
+BANC.US,D,20140711,000000,8.71265,8.88518,8.6077,8.86827,242481.34855707,0
+BANC.US,D,20140714,000000,8.90922,9.15159,8.89339,9.09511,223277.77759019,0
+BANC.US,D,20140715,000000,9.09511,9.25665,9.03021,9.25022,217961.59189167,0
+BANC.US,D,20140716,000000,9.25665,9.25665,9.08739,9.09511,116368.76764723,0
+BANC.US,D,20140717,000000,9.03021,9.08076,8.85916,8.92534,138800.05889086,0
+BANC.US,D,20140718,000000,8.90111,9.09511,8.87579,9.09511,131752.24624774,0
+BANC.US,D,20140721,000000,9.00765,9.08076,8.82672,8.83513,88302.865435067,0
+BANC.US,D,20140722,000000,8.90111,8.93168,8.80456,8.87579,90580.364271113,0
+BANC.US,D,20140723,000000,8.87579,9.07304,8.87579,8.99173,101511.95433459,0
+BANC.US,D,20140724,000000,8.99825,9.1218,8.9757,9.07304,80905.290431875,0
+BANC.US,D,20140725,000000,8.9757,9.06355,8.9757,9.05484,99924.882353855,0
+BANC.US,D,20140728,000000,9.05484,9.09511,8.93168,9.07304,97958.732670717,0
+BANC.US,D,20140729,000000,9.05484,9.05484,8.81197,8.84433,224739.50121066,0
+BANC.US,D,20140730,000000,8.92534,8.98302,8.80456,8.94028,115306.33920662,0
+BANC.US,D,20140731,000000,8.9757,9.68864,8.9757,9.64413,860400.24270179,0
+BANC.US,D,20140801,000000,9.68864,9.81625,9.57389,9.68172,346668.07515983,0
+BANC.US,D,20140804,000000,9.68864,9.80934,9.64413,9.79054,308821.96822562,0
+BANC.US,D,20140805,000000,9.74503,9.76086,9.64413,9.75196,276065.61124237,0
+BANC.US,D,20140806,000000,9.74503,9.89737,9.72723,9.86077,291768.52598678,0
+BANC.US,D,20140807,000000,9.86077,9.94977,9.70546,9.85385,241074.21212574,0
+BANC.US,D,20140808,000000,9.86077,9.86968,9.68864,9.86077,126369.3428736,0
+BANC.US,D,20140811,000000,9.88748,9.94977,9.73614,9.83506,155152.96553565,0
+BANC.US,D,20140812,000000,9.80934,9.95771,9.70546,9.76977,235720.62409392,0
+BANC.US,D,20140813,000000,9.76977,9.79054,9.70546,9.76977,135374.20733498,0
+BANC.US,D,20140814,000000,9.77768,9.80043,9.71239,9.74503,204421.94723565,0
+BANC.US,D,20140815,000000,9.79054,9.87859,9.59764,9.65797,127591.48938615,0
+BANC.US,D,20140818,000000,9.72723,9.94977,9.71932,9.91617,196693.81647596,0
+BANC.US,D,20140819,000000,9.90727,9.94977,9.74503,9.85385,214275.94575042,0
+BANC.US,D,20140820,000000,9.82615,9.90727,9.63424,9.87859,238872.52883019,0
+BANC.US,D,20140821,000000,9.86968,9.98142,9.76086,9.94977,181845.0901543,0
+BANC.US,D,20140822,000000,9.90727,9.95771,9.86968,9.90727,168036.55304805,0
+BANC.US,D,20140825,000000,9.932,9.9884,9.85385,9.91617,175530.16106919,0
+BANC.US,D,20140826,000000,9.99537,10.0468,9.91617,9.97256,298435.23917974,0
+BANC.US,D,20140827,000000,9.96568,9.9884,9.85385,9.89737,198112.07251989,0
+BANC.US,D,20140828,000000,9.89737,9.90727,9.80934,9.86077,123663.23351537,0
+BANC.US,D,20140829,000000,9.88748,9.88748,9.72723,9.76086,388716.38478441,0
+BANC.US,D,20140902,000000,9.81625,9.97256,9.76977,9.94094,234030.44297813,0
+BANC.US,D,20140903,000000,9.95771,9.95771,9.79054,9.80043,351224.08370579,0
+BANC.US,D,20140904,000000,9.80934,9.932,9.74503,9.74503,101924.3908748,0
+BANC.US,D,20140905,000000,9.71239,9.80934,9.68172,9.73614,99560.967759547,0
+BANC.US,D,20140908,000000,9.72723,9.79054,9.69557,9.75196,97532.143896277,0
+BANC.US,D,20140909,000000,9.75196,9.7846,9.64809,9.69557,153949.01475281,0
+BANC.US,D,20140910,000000,9.72723,9.95275,9.657,9.84693,88733.497704999,0
+BANC.US,D,20140911,000000,9.83703,9.88848,9.78559,9.86276,79028.097649566,0
+BANC.US,D,20140912,000000,9.87166,9.93498,9.80142,9.83703,121834.56267897,0
+BANC.US,D,20140915,000000,9.81032,9.82813,9.64809,9.79153,170416.15014527,0
+BANC.US,D,20140916,000000,9.80142,9.87166,9.77076,9.81032,261683.90865008,0
+BANC.US,D,20140917,000000,9.81032,9.87166,9.80142,9.86276,342018.05534366,0
+BANC.US,D,20140918,000000,9.91815,9.94392,9.84693,9.87957,111595.42121855,0
+BANC.US,D,20140919,000000,9.88848,10.0498,9.87957,9.90034,341729.95628983,0
+BANC.US,D,20140922,000000,9.91023,9.93498,9.81032,9.81032,628896.98440636,0
+BANC.US,D,20140923,000000,9.81032,9.81824,9.66589,9.71932,402641.17238608,0
+BANC.US,D,20140924,000000,9.71932,9.77076,9.64809,9.73711,227529.51310036,0
+BANC.US,D,20140925,000000,9.76185,9.76185,9.64315,9.64315,165481.0638969,0
+BANC.US,D,20140926,000000,9.68172,9.72723,9.52443,9.55015,118114.54682604,0
+BANC.US,D,20140929,000000,9.4908,9.68172,9.4354,9.50663,193675.34709094,0
+BANC.US,D,20140930,000000,9.53334,9.59071,9.44331,9.54125,201620.81573335,0
+BANC.US,D,20141001,000000,9.56499,9.657,9.31174,9.35181,229287.42276564,0
+BANC.US,D,20141002,000000,9.39415,9.52443,9.31946,9.52443,143915.08068863,0
+BANC.US,D,20141003,000000,9.64315,9.71932,9.61446,9.68172,76022.769624903,0
+BANC.US,D,20141006,000000,9.68864,9.73711,9.657,9.657,108649.7347524,0
+BANC.US,D,20141007,000000,9.59764,9.59764,9.30483,9.32836,88336.224272878,0
+BANC.US,D,20141008,000000,9.31174,9.56499,9.2703,9.55806,126894.99728761,0
+BANC.US,D,20141009,000000,9.5818,9.5818,9.31174,9.31946,104511.21711601,0
+BANC.US,D,20141010,000000,9.26149,9.46508,9.26149,9.2703,144622.69239978,0
+BANC.US,D,20141013,000000,9.29493,9.36665,9.13912,9.23003,143220.61033783,0
+BANC.US,D,20141014,000000,9.30483,9.4354,9.22113,9.25169,125602.08960394,0
+BANC.US,D,20141015,000000,9.1868,9.45222,9.06552,9.30483,276063.58949463,0
+BANC.US,D,20141016,000000,9.17038,9.59764,9.08937,9.48288,116368.76764723,0
+BANC.US,D,20141017,000000,9.62336,9.62336,9.30483,9.33726,137744.70656735,0
+BANC.US,D,20141020,000000,9.32836,9.4354,9.31174,9.35181,81497.662521499,0
+BANC.US,D,20141021,000000,9.41859,9.41859,9.28712,9.39415,104706.31577352,0
+BANC.US,D,20141022,000000,9.4265,9.4908,9.29493,9.31174,61964.546671994,0
+BANC.US,D,20141023,000000,9.41067,9.75295,9.41067,9.55015,838905.02066464,0
+BANC.US,D,20141024,000000,9.56499,9.59071,9.31946,9.39415,101796.00989292,0
+BANC.US,D,20141027,000000,9.35972,9.4908,9.31174,9.47497,78998.782307248,0
+BANC.US,D,20141028,000000,9.54125,9.67381,9.45914,9.5818,183678.81536007,0
+BANC.US,D,20141029,000000,9.57192,9.63325,9.47497,9.59764,182147.34144235,0
+BANC.US,D,20141030,000000,9.54125,9.71932,9.28028,9.71932,240171.50175709,0
+BANC.US,D,20141031,000000,9.80142,9.84693,9.56499,9.657,203766.90096589,0
+BANC.US,D,20141103,000000,9.68172,9.71932,9.35181,9.41067,149967.18256676,0
+BANC.US,D,20141104,000000,9.41859,9.45914,9.20421,9.37545,121565.67022872,0
+BANC.US,D,20141105,000000,9.40276,9.4265,9.28028,9.32836,127645.06570143,0
+BANC.US,D,20141106,000000,9.38426,9.45222,9.28028,9.45222,83500.203664069,0
+BANC.US,D,20141107,000000,9.45914,9.53334,9.31946,9.53334,96776.010239214,0
+BANC.US,D,20141110,000000,9.55806,9.64315,9.45222,9.63325,139510.70322362,0
+BANC.US,D,20141111,000000,9.59764,9.64315,9.45222,9.50663,81991.979845435,0
+BANC.US,D,20141112,000000,9.50663,9.66589,9.45914,9.63325,99455.836876747,0
+BANC.US,D,20141113,000000,9.66589,9.66589,9.47497,9.51553,53240.705147322,0
+BANC.US,D,20141114,000000,9.53334,9.53334,9.35181,9.4265,179551.41733629,0
+BANC.US,D,20141117,000000,9.44331,9.44331,9.35972,9.37545,72743.494780634,0
+BANC.US,D,20141118,000000,9.41859,9.41859,9.31174,9.33726,76205.73779593,0
+BANC.US,D,20141119,000000,9.31946,9.31946,9.17919,9.22113,679066.65472727,0
+BANC.US,D,20141120,000000,9.15346,9.1955,9.02288,9.17038,225992.98481327,0
+BANC.US,D,20141121,000000,9.26149,9.2703,9.03199,9.10737,870895.1352521,0
+BANC.US,D,20141124,000000,9.08937,9.20421,9.06552,9.1868,135271.09819994,0
+BANC.US,D,20141125,000000,9.22113,9.25169,9.15346,9.1955,64401.763579988,0
+BANC.US,D,20141126,000000,9.22113,9.31174,9.15346,9.24448,112294.94593873,0
+BANC.US,D,20141128,000000,9.31174,9.31174,9.02288,9.02288,83764.041744942,0
+BANC.US,D,20141201,000000,9.06552,9.06552,8.76133,8.77063,155173.18301311,0
+BANC.US,D,20141202,000000,8.81931,9.02288,8.8111,8.94968,240732.53675665,0
+BANC.US,D,20141203,000000,9.00864,9.14693,8.90111,9.03199,205956.45377498,0
+BANC.US,D,20141204,000000,9.02288,9.06552,8.92534,8.96808,102879.66668486,0
+BANC.US,D,20141205,000000,8.95859,9.1868,8.95859,9.08937,105183.44824161,0
+BANC.US,D,20141208,000000,9.04732,9.10737,8.95859,9.01527,231863.12939425,0
+BANC.US,D,20141209,000000,8.93266,9.11617,8.90111,9.03961,169096.95974091,0
+BANC.US,D,20141210,000000,8.99173,9.01527,8.82573,8.93266,209174.06531299,0
+BANC.US,D,20141211,000000,8.95859,9.13428,8.94968,8.94968,832994.44112875,0
+BANC.US,D,20141212,000000,8.86738,9.04049,8.76876,8.79437,204353.20781228,0
+BANC.US,D,20141215,000000,8.79437,8.98499,8.67635,8.68456,253931.51691744,0
+BANC.US,D,20141216,000000,8.72632,8.89339,8.69366,8.85828,673653.42513694,0
+BANC.US,D,20141217,000000,8.90111,9.18967,8.8101,9.16375,275131.56378365,0
+BANC.US,D,20141218,000000,9.24843,9.38129,9.14773,9.38129,207104.8064948,0
+BANC.US,D,20141219,000000,9.35675,9.74602,9.32342,9.54817,785703.73959837,0
+BANC.US,D,20141222,000000,9.57093,9.60456,9.4631,9.53136,138451.30740464,0
+BANC.US,D,20141223,000000,9.59665,9.63225,9.49772,9.61346,172237.74486456,0
+BANC.US,D,20141224,000000,9.66589,9.66589,9.45617,9.59665,52367.310120982,0
+BANC.US,D,20141226,000000,9.59665,9.70546,9.472,9.68864,109728.33717497,0
+BANC.US,D,20141229,000000,9.66589,9.82022,9.63225,9.68864,252548.64145906,0
+BANC.US,D,20141230,000000,9.66589,9.73811,9.58972,9.62237,148303.28417167,0
+BANC.US,D,20141231,000000,9.62237,9.66589,9.49772,9.51355,83722.595916146,0
+BANC.US,D,20150102,000000,9.56302,9.59665,9.37249,9.50465,86180.0303016,0
+BANC.US,D,20150105,000000,9.472,9.48783,9.23201,9.39019,171582.6985948,0
+BANC.US,D,20150106,000000,9.39019,9.3988,9.05869,9.21638,169399.21102896,0
+BANC.US,D,20150107,000000,9.28415,9.28415,9.12667,9.23874,165904.62004973,0
+BANC.US,D,20150108,000000,9.32342,9.472,9.19847,9.32342,89218.717164076,0
+BANC.US,D,20150109,000000,9.29097,9.34113,8.98499,8.99272,76725.326966693,0
+BANC.US,D,20150112,000000,8.94968,9.04049,8.82484,8.86738,101503.86734361,0
+BANC.US,D,20150113,000000,8.77687,8.98499,8.63599,8.70821,245850.59117604,0
+BANC.US,D,20150114,000000,8.64421,8.77687,8.60137,8.75945,143018.4355632,0
+BANC.US,D,20150115,000000,8.74304,8.74304,8.58416,8.62787,161668.04764764,0
+BANC.US,D,20150116,000000,8.58416,8.74304,8.48494,8.59227,176541.03494226,0
+BANC.US,D,20150120,000000,8.56813,8.62787,8.44428,8.56101,149512.28932387,0
+BANC.US,D,20150121,000000,8.50996,8.63599,8.46179,8.54499,86158.801950266,0
+BANC.US,D,20150122,000000,8.57625,8.83345,8.50155,8.75114,231550.76936747,0
+BANC.US,D,20150123,000000,8.75945,8.84235,8.60137,8.63599,73280.268807241,0
+BANC.US,D,20150126,000000,8.60137,8.77687,8.50996,8.75114,140821.80663701,0
+BANC.US,D,20150127,000000,8.69366,8.82484,8.62787,8.78616,93528.072485011,0
+BANC.US,D,20150128,000000,8.81742,8.85007,8.62787,8.65222,108073.53664475,0
+BANC.US,D,20150129,000000,8.75114,8.8101,8.56813,8.8101,86335.704878055,0
+BANC.US,D,20150130,000000,8.70821,8.8101,8.48494,8.50155,185746.05243052,0
+BANC.US,D,20150202,000000,8.53588,8.8843,8.51887,8.75945,129942.78201493,0
+BANC.US,D,20150203,000000,8.8101,9.05869,8.8101,8.97669,140009.06404306,0
+BANC.US,D,20150204,000000,8.92534,9.00014,8.85007,8.8843,79151.424262082,0
+BANC.US,D,20150205,000000,8.96808,8.98499,8.86738,8.95859,88776.965281541,0
+BANC.US,D,20150206,000000,9.00014,9.11816,8.8843,8.89339,276777.26644902,0
+BANC.US,D,20150209,000000,8.8843,9.11816,8.8843,8.97669,91646.836207211,0
+BANC.US,D,20150210,000000,9.04049,9.10945,8.84235,8.90922,112001.79251553,0
+BANC.US,D,20150211,000000,8.91703,9.03288,8.83345,8.95859,77366.221002224,0
+BANC.US,D,20150212,000000,8.97669,9.38129,8.97669,9.38129,192476.45067747,0
+BANC.US,D,20150213,000000,9.34785,9.38129,9.25566,9.27524,66236.499659626,0
+BANC.US,D,20150217,000000,9.29097,9.34785,9.28415,9.30887,63540.499040124,0
+BANC.US,D,20150218,000000,9.31561,9.31561,9.20808,9.23874,44510.798379413,0
+BANC.US,D,20150219,000000,9.23874,9.41562,9.20808,9.36368,146072.28553378,0
+BANC.US,D,20150220,000000,9.37249,9.37249,9.14773,9.19847,60706.008700011,0
+BANC.US,D,20150223,000000,9.18106,9.18967,8.98499,9.02388,78982.608325279,0
+BANC.US,D,20150224,000000,9.0493,9.33232,9.04049,9.15633,53254.857381546,0
+BANC.US,D,20150225,000000,9.10945,9.29097,9.10945,9.23874,92899.308935956,0
+BANC.US,D,20150226,000000,9.20808,9.30887,9.13428,9.20808,76048.041471731,0
+BANC.US,D,20150227,000000,9.17335,9.18106,9.05869,9.05869,98250.875220037,0
+BANC.US,D,20150302,000000,9.03288,9.14773,9.03288,9.09124,95238.471078261,0
+BANC.US,D,20150303,000000,9.04049,9.23201,9.04049,9.18967,394689.63850044,0
+BANC.US,D,20150304,000000,9.17335,9.28415,9.09965,9.25566,115491.32912539,0
+BANC.US,D,20150305,000000,9.27524,9.35675,9.20808,9.28415,126824.23611649,0
+BANC.US,D,20150306,000000,9.3988,9.68864,9.32342,9.58082,370457.98088886,0
+BANC.US,D,20150309,000000,9.54817,9.83901,9.54026,9.73811,330797.35535248,0
+BANC.US,D,20150310,000000,9.7203,9.8954,9.71239,9.76284,210484.15785251,0
+BANC.US,D,20150311,000000,9.56202,9.86572,9.50267,9.77174,162041.06010682,0
+BANC.US,D,20150312,000000,9.96469,10.1417,9.89639,10.1061,348068.13547404,0
+BANC.US,D,20150313,000000,10.1319,10.1319,9.88946,9.99637,157867.16188487,0
+BANC.US,D,20150316,000000,10.0488,10.0488,9.86572,9.91419,165024.14890627,0
+BANC.US,D,20150317,000000,9.84989,9.98242,9.84989,9.92013,219915.61108832,0
+BANC.US,D,20150318,000000,9.91419,9.95672,9.8212,9.91419,148917.8954865,0
+BANC.US,D,20150319,000000,9.87562,10.0131,9.86572,9.90529,206078.76951362,0
+BANC.US,D,20150320,000000,9.95672,10.0488,9.73811,9.98939,216455.38982077,0
+BANC.US,D,20150323,000000,9.98939,10.1061,9.98939,10.0488,176361.09939285,0
+BANC.US,D,20150324,000000,10.0328,10.1763,9.97256,10.1576,187458.47277151,0
+BANC.US,D,20150325,000000,10.1991,10.2149,10.0328,10.0488,78277.018361869,0
+BANC.US,D,20150326,000000,9.98242,10.1219,9.97256,10.0982,61570.305861493,0
+BANC.US,D,20150327,000000,10.0982,10.1912,10.0328,10.0804,108823.60505857,0
+BANC.US,D,20150330,000000,10.0804,10.2653,10.0804,10.2406,167887.95458871,0
+BANC.US,D,20150331,000000,10.2653,10.3604,10.1843,10.3167,167929.4004175,0
+BANC.US,D,20150401,000000,10.3347,10.3514,10.1991,10.2832,217289.36076607,0
+BANC.US,D,20150402,000000,10.1675,10.3979,10.1219,10.31,241752.50849458,0
+BANC.US,D,20150406,000000,10.2307,10.3604,10.1843,10.3,170874.07600978,0
+BANC.US,D,20150407,000000,10.2406,10.3761,10.2229,10.2743,194962.18953137,0
+BANC.US,D,20150408,000000,10.2565,10.3692,10.2486,10.2832,88897.259272436,0
+BANC.US,D,20150409,000000,10.2486,10.31,10.0902,10.2565,50828.760086157,0
+BANC.US,D,20150410,000000,10.2486,10.3167,10.1991,10.2149,57993.83409854,0
+BANC.US,D,20150413,000000,10.1763,10.2653,10.1675,10.2653,105123.8066831,0
+BANC.US,D,20150414,000000,10.2149,10.3514,10.115,10.31,54886.407812695,0
+BANC.US,D,20150415,000000,10.3247,10.5948,10.3247,10.5206,116216.1256924,0
+BANC.US,D,20150416,000000,10.4741,10.5523,10.4158,10.5008,92530.339972284,0
+BANC.US,D,20150417,000000,10.4246,10.5206,10.2653,10.3347,93309.723728427,0
+BANC.US,D,20150420,000000,10.3514,10.6423,10.3514,10.6353,99368.901723662,0
+BANC.US,D,20150421,000000,10.6512,10.7698,10.5859,10.674,114055.88822563,0
+BANC.US,D,20150422,000000,10.6829,10.6829,10.5523,10.6264,188644.22782462,0
+BANC.US,D,20150423,000000,10.5859,10.6196,10.4741,10.5008,84960.916410668,0
+BANC.US,D,20150424,000000,10.484,10.5523,10.4662,10.4662,79943.949378577,0
+BANC.US,D,20150427,000000,10.5206,10.6353,10.3761,10.5107,96772.977617596,0
+BANC.US,D,20150428,000000,10.5345,10.6353,10.5107,10.5859,126246.01626108,0
+BANC.US,D,20150429,000000,10.5671,10.6829,10.5602,10.6423,93072.168368252,0
+BANC.US,D,20150430,000000,10.6264,10.674,10.3514,10.3911,196287.44517898,0
+BANC.US,D,20150501,000000,10.5206,10.5523,10.3347,10.5256,187098.6016727,0
+BANC.US,D,20150504,000000,10.5671,10.8035,10.5423,10.7274,110015.42535493,0
+BANC.US,D,20150505,000000,10.6571,10.7788,10.5423,10.6917,123383.22145253,0
+BANC.US,D,20150506,000000,10.7946,10.8035,10.674,10.7858,192917.19168614,0
+BANC.US,D,20150507,000000,10.8035,10.8292,10.7601,10.8292,121435.26749911,0
+BANC.US,D,20150508,000000,10.8876,10.9519,10.7698,10.8698,207265.53544062,0
+BANC.US,D,20150511,000000,10.8945,11.029,10.8945,10.9866,246644.12716641,0
+BANC.US,D,20150512,000000,10.9034,10.9866,10.7274,10.9103,120369.80643688,0
+BANC.US,D,20150513,000000,10.9519,11.0637,10.8787,11.0547,234706.71759923,0
+BANC.US,D,20150514,000000,11.1131,11.1705,11.0785,11.1398,217050.79453203,0
+BANC.US,D,20150515,000000,11.1568,11.1863,11.0637,11.1478,99315.325408388,0
+BANC.US,D,20150518,000000,11.1478,11.2052,11.0637,11.1636,212105.59954493,0
+BANC.US,D,20150519,000000,11.1478,11.1705,11.1052,11.1052,219318.18462935,0
+BANC.US,D,20150520,000000,11.1478,11.1478,10.944,11.0637,126599.82211666,0
+BANC.US,D,20150521,000000,11.13,11.2279,11.0637,11.1785,155481.4995444,0
+BANC.US,D,20150522,000000,11.1052,11.399,11.1052,11.3357,268005.91385231,0
+BANC.US,D,20150526,000000,11.3357,11.3357,11.1962,11.2111,125437.31716262,0
+BANC.US,D,20150527,000000,11.2803,11.3357,11.13,11.3071,244735.59729404,0
+BANC.US,D,20150528,000000,11.1131,11.1568,10.9272,11.0785,236503.04047168,0
+BANC.US,D,20150529,000000,11.0637,11.0726,10.8382,10.8698,544361.64589626,0
+BANC.US,D,20150601,000000,10.8876,11.1131,10.7184,10.8035,339211.86947199,0
+BANC.US,D,20150602,000000,10.7274,11.0864,10.7007,11.0864,281139.18721135,0
+BANC.US,D,20150603,000000,11.1478,11.2972,11.0726,11.2803,472884.7760786,0
+BANC.US,D,20150604,000000,11.2635,11.4159,11.2279,11.3635,332077.1216758,0
+BANC.US,D,20150605,000000,11.4416,11.5395,11.3545,11.4901,235783.29827405,0
+BANC.US,D,20150608,000000,11.4831,11.6048,11.4247,11.5553,244256.4430782,0
+BANC.US,D,20150609,000000,11.5752,11.582,11.3902,11.4831,225691.7443991,0
+BANC.US,D,20150610,000000,11.5296,11.6048,11.4901,11.5752,529012.53700742,0
+BANC.US,D,20150611,000000,11.6404,11.6928,11.5395,11.5652,213488.47500329,0
+BANC.US,D,20150612,000000,11.3615,11.582,11.3526,11.5395,235747.91768849,0
+BANC.US,D,20150615,000000,11.4821,11.6137,11.3526,11.4742,177072.7545995,0
+BANC.US,D,20150616,000000,11.4317,11.5296,11.4139,11.5208,230187.10051269,0
+BANC.US,D,20150617,000000,11.5959,11.5959,11.3793,11.4237,226876.48857835,0
+BANC.US,D,20150618,000000,11.4237,11.497,11.3436,11.4139,246866.51941849,0
+BANC.US,D,20150619,000000,11.3615,11.7018,11.3615,11.6602,586233.05259306,0
+BANC.US,D,20150622,000000,11.6681,11.7917,11.6681,11.776,393422.00266361,0
+BANC.US,D,20150623,000000,11.776,11.8591,11.776,11.8343,363659.85409241,0
+BANC.US,D,20150624,000000,11.8927,11.9392,11.8521,11.8768,493140.66674735,0
+BANC.US,D,20150625,000000,11.9639,12.0371,11.8768,12.0044,888814.89640016,0
+BANC.US,D,20150626,000000,12.0044,12.046,11.8264,11.8679,1591795.7943429,0
+BANC.US,D,20150629,000000,11.8343,11.8679,11.589,11.677,294537.30952514,0
+BANC.US,D,20150630,000000,11.7917,11.8768,11.589,11.6216,355868.03827871,0
+BANC.US,D,20150701,000000,11.7413,11.7917,11.6602,11.6602,760940.36232956,0
+BANC.US,D,20150702,000000,11.7334,11.7334,11.582,11.6928,235627.62369759,0
+BANC.US,D,20150706,000000,11.6503,11.7334,11.582,11.7334,259639.92167871,0
+BANC.US,D,20150707,000000,11.7255,11.7255,11.497,11.6681,577832.69070777,0
+BANC.US,D,20150708,000000,11.589,11.6928,11.4821,11.6305,805420.83449277,0
+BANC.US,D,20150709,000000,11.8106,11.8343,11.7255,11.77,735982.89727711,0
+BANC.US,D,20150710,000000,11.8679,11.8927,11.7413,11.7612,577952.98469867,0
+BANC.US,D,20150713,000000,11.7512,11.8017,11.7334,11.7413,450322.07123147,0
+BANC.US,D,20150714,000000,11.8017,11.8017,11.6681,11.7334,468848.35670338,0
+BANC.US,D,20150715,000000,11.7859,11.7917,11.7206,11.7512,380476.75184495,0
+BANC.US,D,20150716,000000,11.77,11.8106,11.6928,11.8106,502958.27380269,0
+BANC.US,D,20150717,000000,11.7917,11.8017,11.6681,11.7413,208305.72465601,0
+BANC.US,D,20150720,000000,11.776,11.8017,11.6681,11.8017,401467.54781944,0
+BANC.US,D,20150721,000000,11.77,11.9006,11.6404,11.6503,200734.27934666,0
+BANC.US,D,20150722,000000,11.6305,11.9442,11.6305,11.9006,235512.38407606,0
+BANC.US,D,20150723,000000,11.9639,11.9639,11.6503,11.677,312749.21322254,0
+BANC.US,D,20150724,000000,11.6305,11.6928,11.497,11.5049,142179.41024856,0
+BANC.US,D,20150727,000000,11.497,11.497,11.3259,11.3436,180388.4209032,0
+BANC.US,D,20150728,000000,11.3703,11.3703,11.1181,11.1261,280339.58597776,0
+BANC.US,D,20150729,000000,11.1538,11.3436,11.0904,11.3259,146086.437768,0
+BANC.US,D,20150730,000000,10.9895,11.1606,10.4572,10.6512,537381.56180265,0
+BANC.US,D,20150731,000000,10.5671,10.577,10.1723,10.2545,603030.74374202,0
+BANC.US,D,20150803,000000,10.298,10.3148,9.91716,9.95871,615532.22093038,0
+BANC.US,D,20150804,000000,9.95871,10.1962,9.95871,10.1723,432697.48525434,0
+BANC.US,D,20150805,000000,10.1466,10.3148,10.0595,10.0755,228060.22188373,0
+BANC.US,D,20150806,000000,10.1022,10.2268,10.0595,10.0595,128990.5388265,0
+BANC.US,D,20150807,000000,9.98441,10.0853,9.89837,10.0595,238586.4515241,0
+BANC.US,D,20150810,000000,10.0595,10.3317,10.0595,10.3217,213509.70335463,0
+BANC.US,D,20150811,000000,10.2367,10.3387,10.1625,10.3387,388803.3199375,0
+BANC.US,D,20150812,000000,10.307,10.5196,10.0853,10.4652,311688.80652967,0
+BANC.US,D,20150813,000000,10.4475,10.5859,10.307,10.483,274661.50743267,0
+BANC.US,D,20150814,000000,10.4741,10.6196,10.4148,10.6196,170923.60882956,0
+BANC.US,D,20150817,000000,10.577,10.762,10.4652,10.762,195173.46217085,0
+BANC.US,D,20150818,000000,10.7878,10.7878,10.6196,10.6917,199905.36277073,0
+BANC.US,D,20150819,000000,10.675,10.7274,10.5335,10.6512,303052.91103196,0
+BANC.US,D,20150820,000000,10.6106,10.6106,10.4741,10.4909,515851.97005381,0
+BANC.US,D,20150821,000000,10.3387,10.4652,10.2891,10.4148,430093.47415728,0
+BANC.US,D,20150824,000000,9.99238,10.3387,9.95871,10.0685,402942.41280026,0
+BANC.US,D,20150825,000000,10.4227,10.4227,10.1022,10.1101,521646.2990943,0
+BANC.US,D,20150826,000000,10.307,10.483,10.1803,10.4148,488881.85512007,0
+BANC.US,D,20150827,000000,10.4652,10.5948,10.3387,10.3969,226284.11648873,0
+BANC.US,D,20150828,000000,10.3484,10.5008,10.3148,10.4048,136619.60394661,0
+BANC.US,D,20150831,000000,10.3741,10.4909,10.3387,10.4741,196951.58931359,0
+BANC.US,D,20150901,000000,10.3148,10.4048,10.1546,10.1625,246982.76991389,0
+BANC.US,D,20150902,000000,10.2803,10.3574,10.1962,10.3574,296547.93765869,0
+BANC.US,D,20150903,000000,10.3969,10.483,10.3387,10.4148,172700.72509843,0
+BANC.US,D,20150904,000000,10.3148,10.4385,10.2891,10.4385,129641.54160076,0
+BANC.US,D,20150908,000000,10.5413,10.5948,10.483,10.5196,220961.86554697,0
+BANC.US,D,20150909,000000,10.6037,10.6037,10.3969,10.4227,250179.15310056,0
+BANC.US,D,20150910,000000,10.4652,10.6453,10.3969,10.6284,192902.02857803,0
+BANC.US,D,20150911,000000,10.5612,10.7214,10.5345,10.7037,132601.38030113,0
+BANC.US,D,20150914,000000,10.7037,10.8262,10.661,10.7392,203819.46640728,0
+BANC.US,D,20150915,000000,10.7481,10.8441,10.7134,10.8183,121701.12732772,0
+BANC.US,D,20150916,000000,10.7995,10.8262,10.6947,10.7659,89961.709460789,0
+BANC.US,D,20150917,000000,10.7828,10.8262,10.5612,10.669,201873.53420161,0
+BANC.US,D,20150918,000000,10.5256,10.7214,10.4305,10.6779,266373.3525473,0
+BANC.US,D,20150921,000000,10.7134,10.8352,10.5879,10.6453,121940.70443565,0
+BANC.US,D,20150922,000000,10.5691,10.661,10.5206,10.578,104368.68389992,0
+BANC.US,D,20150923,000000,10.578,10.6867,10.4652,10.5523,164576.33178049,0
+BANC.US,D,20150924,000000,10.4919,10.7037,10.484,10.6363,107935.04692414,0
+BANC.US,D,20150925,000000,10.7481,10.8352,10.5612,10.5612,176874.62332037,0
+BANC.US,D,20150928,000000,10.5612,10.661,10.484,10.5345,139849.34597111,0
+BANC.US,D,20150929,000000,10.6047,10.661,10.4572,10.5423,823232.43213642,0
+BANC.US,D,20150930,000000,10.6284,10.661,10.3207,10.4741,252193.82472962,0
+BANC.US,D,20151001,000000,10.4572,10.5423,10.2783,10.5107,177460.93016676,0
+BANC.US,D,20151002,000000,10.3969,10.5423,10.1437,10.3474,180622.94364174,0
+BANC.US,D,20151005,000000,10.4048,10.5691,10.3741,10.4919,154721.32239185,0
+BANC.US,D,20151006,000000,10.5256,10.5523,10.4227,10.4385,140798.55653793,0
+BANC.US,D,20151007,000000,10.4572,10.5691,10.4305,10.5523,180741.2158849,0
+BANC.US,D,20151008,000000,10.5256,10.6453,10.4652,10.6047,281595.09132811,0
+BANC.US,D,20151009,000000,10.661,10.6779,10.5691,10.6206,201825.0122557,0
+BANC.US,D,20151012,000000,10.6542,10.7659,10.6047,10.6284,254857.47738518,0
+BANC.US,D,20151013,000000,10.5612,10.7748,10.5612,10.6453,79302.044469172,0
+BANC.US,D,20151014,000000,10.6779,10.7037,10.3139,10.3564,178516.28249026,0
+BANC.US,D,20151015,000000,10.3831,10.5691,10.2446,10.5523,158836.58992915,0
+BANC.US,D,20151016,000000,10.5691,10.6047,10.4148,10.5206,131192.22212207,0
+BANC.US,D,20151019,000000,10.4919,10.5691,10.3891,10.4227,136228.39575773,0
+BANC.US,D,20151020,000000,10.4385,10.6363,10.3951,10.578,198763.07529416,0
+BANC.US,D,20151021,000000,10.5968,10.6206,10.3377,10.3654,120768.09074287,0
+BANC.US,D,20151022,000000,10.3891,10.5523,10.3741,10.5008,118543.15734822,0
+BANC.US,D,20151023,000000,10.5523,10.6947,10.4652,10.6542,184256.0243416,0
+BANC.US,D,20151026,000000,10.6453,10.7214,10.5107,10.6047,99799.533993594,0
+BANC.US,D,20151027,000000,10.5256,10.6867,10.5256,10.6453,140680.28429477,0
+BANC.US,D,20151028,000000,10.6363,11.0043,10.6363,10.9697,397091.47482288,0
+BANC.US,D,20151029,000000,10.9697,11.0647,10.7214,10.8589,253835.48389949,0
+BANC.US,D,20151030,000000,10.7995,11.2072,10.7561,11.1329,727768.53618447,0
+BANC.US,D,20151102,000000,11.1518,11.7819,11.0212,11.6087,725817.54960942,0
+BANC.US,D,20151103,000000,11.6256,11.6256,11.3892,11.5138,320014.36374836,0
+BANC.US,D,20151104,000000,11.5425,11.7819,11.4752,11.765,314941.79865324,0
+BANC.US,D,20151105,000000,11.765,11.9175,11.7295,11.8907,145249.43420109,0
+BANC.US,D,20151106,000000,11.9075,12.5673,11.8976,12.5406,512940.65329934,0
+BANC.US,D,20151109,000000,12.3022,12.4061,11.8165,11.9719,567231.65640079,0
+BANC.US,D,20151110,000000,11.9886,12.4219,11.9075,12.3349,385495.74062479,0
+BANC.US,D,20151111,000000,12.4378,12.504,12.1717,12.1894,173363.85835917,0
+BANC.US,D,20151112,000000,12.1637,12.1984,12.0213,12.0995,191283.61950724,0
+BANC.US,D,20151113,000000,12.0451,12.3092,12.0451,12.1568,167737.33438161,0
+BANC.US,D,20151116,000000,12.1222,12.319,12.0025,12.2845,266721.09315963,0
+BANC.US,D,20151117,000000,12.319,12.5139,12.2518,12.2775,284174.8414522,0
+BANC.US,D,20151118,000000,12.2775,12.5842,12.2419,12.5743,190114.03843609,0
+BANC.US,D,20151119,000000,12.5406,12.5911,12.3981,12.4902,217169.06677517,0
+BANC.US,D,20151120,000000,12.5584,12.689,12.4545,12.5584,204987.0257307,0
+BANC.US,D,20151123,000000,12.4972,12.6979,12.4972,12.5406,143726.04727437,0
+BANC.US,D,20151124,000000,12.3794,12.6979,12.3794,12.6693,232984.18851949,0
+BANC.US,D,20151125,000000,12.689,12.9254,12.6267,12.8799,154621.24587841,0
+BANC.US,D,20151127,000000,12.8642,13.0699,12.7968,13.0026,96520.259149326,0
+BANC.US,D,20151130,000000,13.0175,13.0175,12.7968,12.8215,201357.98852635,0
+BANC.US,D,20151201,000000,12.8473,13.1302,12.689,12.9254,209472.27310555,0
+BANC.US,D,20151202,000000,12.9601,12.9779,12.7227,12.8315,238375.17888463,0
+BANC.US,D,20151203,000000,12.8799,12.9779,12.4972,12.5842,280155.60693285,0
+BANC.US,D,20151204,000000,12.5911,12.8642,12.4972,12.8215,238021.37302905,0
+BANC.US,D,20151207,000000,12.8048,12.8048,12.3893,12.4288,253013.64344068,0
+BANC.US,D,20151208,000000,12.3893,12.4635,12.234,12.3092,216362.38942445,0
+BANC.US,D,20151209,000000,12.2943,12.3794,12.0361,12.0995,231461.81246664,0
+BANC.US,D,20151210,000000,12.0905,12.2845,12.0282,12.1717,195735.50804429,0
+BANC.US,D,20151211,000000,11.96,12.2251,11.96,12.0441,227306.10997441,0
+BANC.US,D,20151214,000000,12.0618,12.2161,11.95,12.0193,196173.21643132,0
+BANC.US,D,20151215,000000,12.0985,12.3022,12.0796,12.2953,241590.76867488,0
+BANC.US,D,20151216,000000,12.32,12.5871,12.2251,12.5446,192810.03905558,0
+BANC.US,D,20151217,000000,12.5871,12.694,12.4991,12.5624,173994.64365597,0
+BANC.US,D,20151218,000000,12.4842,12.7583,12.4239,12.7187,415122.43209699,0
+BANC.US,D,20151221,000000,12.785,12.8275,12.5871,12.684,178637.58735503,0
+BANC.US,D,20151222,000000,12.7009,12.9858,12.5624,12.9759,261176.44996579,0
+BANC.US,D,20151223,000000,12.9858,13.0689,12.7544,12.8018,164958.44210452,0
+BANC.US,D,20151224,000000,12.7671,12.8018,12.6119,12.6742,69743.221125337,0
+BANC.US,D,20151228,000000,12.6029,12.8018,12.5347,12.7583,136319.37440632,0
+BANC.US,D,20151229,000000,12.8275,12.9858,12.785,12.9759,191024.83579573,0
+BANC.US,D,20151230,000000,12.9225,13.0787,12.7929,12.8869,103810.68152198,0
+BANC.US,D,20151231,000000,12.8622,12.8622,12.5871,12.5871,144260.79955322,0
+BANC.US,D,20160104,000000,12.4081,12.5703,12.2349,12.5347,292431.65924753,0
+BANC.US,D,20160105,000000,12.5347,12.8869,12.4753,12.871,226102.15919157,0
+BANC.US,D,20160106,000000,12.7247,13.0096,12.6653,12.9759,380893.23188066,0
+BANC.US,D,20160107,000000,12.7583,12.9581,12.3447,12.3447,459436.11007115,0
+BANC.US,D,20160108,000000,12.4665,12.5446,12.1123,12.131,376031.93942502,0
+BANC.US,D,20160111,000000,12.14,12.4536,12.131,12.32,382708.76135671,0
+BANC.US,D,20160112,000000,12.3913,12.4081,12.1677,12.328,377264.1946763,0
+BANC.US,D,20160113,000000,12.3913,12.4842,11.8551,11.8878,330128.15684851,0
+BANC.US,D,20160114,000000,11.9145,12.0985,11.7512,11.77,198932.90210483,0
+BANC.US,D,20160115,000000,11.4861,11.7423,11.4109,11.6029,292178.94077925,0
+BANC.US,D,20160119,000000,11.7265,11.7612,11.3209,11.399,319412.89379388,0
+BANC.US,D,20160120,000000,11.2616,11.8284,11.0974,11.77,425903.40195337,0
+BANC.US,D,20160121,000000,11.77,11.8462,11.2952,11.5533,222922.96086074,0
+BANC.US,D,20160122,000000,11.7265,12.0796,11.4357,11.9699,391448.77686335,0
+BANC.US,D,20160125,000000,11.9699,11.9699,11.7344,11.77,276139.40503511,0
+BANC.US,D,20160126,000000,11.7423,11.9699,11.7275,11.8878,142835.46739219,0
+BANC.US,D,20160127,000000,11.8214,12.0015,11.7018,11.8956,297164.57072128,0
+BANC.US,D,20160128,000000,12.9136,13.7574,12.5535,12.684,1043292.5981886,0
+BANC.US,D,20160129,000000,12.9502,13.0234,12.6742,13.0016,762234.28088709,0
+BANC.US,D,20160201,000000,12.9502,13.1708,12.7464,12.9858,615318.92654317,0
+BANC.US,D,20160202,000000,12.8869,13.2065,12.7929,13.2065,516140.06910764,0
+BANC.US,D,20160203,000000,13.3093,13.3093,12.8275,13.2065,413335.20708938,0
+BANC.US,D,20160204,000000,13.1638,13.2589,12.689,12.7514,469899.66553138,0
+BANC.US,D,20160205,000000,12.7671,13.0243,12.6376,12.8869,497233.69505945,0
+BANC.US,D,20160208,000000,12.8018,12.9136,12.5535,12.7107,383084.8064375,0
+BANC.US,D,20160209,000000,12.6563,12.9136,12.4001,12.4239,369963.66356493,0
+BANC.US,D,20160210,000000,12.5347,12.8622,12.4832,12.5624,232647.56751975,0
+BANC.US,D,20160211,000000,12.3646,12.5624,11.9045,12.4842,398386.40425429,0
+BANC.US,D,20160212,000000,12.5871,13.0165,12.5871,12.7751,399028.30916369,0
+BANC.US,D,20160216,000000,12.9057,13.0165,12.5941,12.9759,330486.00619958,0
+BANC.US,D,20160217,000000,13.0323,13.1965,12.9136,12.9136,270765.59952582,0
+BANC.US,D,20160218,000000,12.9136,13.1214,12.8355,13.0234,386716.87626347,0
+BANC.US,D,20160219,000000,13.0096,13.2113,13.0096,13.0402,272919.77174934,0
+BANC.US,D,20160222,000000,13.1798,13.2065,12.7929,12.8018,313055.50800607,0
+BANC.US,D,20160223,000000,12.8098,13.05,12.7424,12.9759,275320.59719791,0
+BANC.US,D,20160224,000000,12.8018,13.0096,12.7514,12.9759,192213.62347048,0
+BANC.US,D,20160225,000000,13.0016,13.3013,13.0016,13.242,307164.13507377,0
+BANC.US,D,20160226,000000,13.3172,13.5328,13.2332,13.4082,350732.79900348,0
+BANC.US,D,20160229,000000,13.3993,13.5496,13.1965,13.1965,538735.1219187,0
+BANC.US,D,20160301,000000,13.3013,13.7416,13.3013,13.705,626848.9539395,0
+BANC.US,D,20160302,000000,13.6902,13.8336,13.5161,13.5773,486843.93339194,0
+BANC.US,D,20160303,000000,12.4486,12.9136,12.4318,12.7671,7230263.2467108,0
+BANC.US,D,20160304,000000,12.8967,13.0016,12.694,12.9413,1194824.6135109,0
+BANC.US,D,20160307,000000,12.9136,13.4082,12.8542,13.3013,819840.95029224,0
+BANC.US,D,20160308,000000,13.2687,13.3429,13.0165,13.0165,589755.94804075,0
+BANC.US,D,20160309,000000,13.0689,13.3894,13.0689,13.2589,786577.13462471,0
+BANC.US,D,20160310,000000,13.3172,13.4981,13.1381,13.2687,658630.82850911,0
+BANC.US,D,20160311,000000,13.3627,14.0749,13.1628,13.9168,1252900.3283932,0
+BANC.US,D,20160314,000000,13.8909,14.0305,13.7782,13.8841,385060.05398549,0
+BANC.US,D,20160315,000000,13.797,13.9799,13.6139,13.6239,366988.66175645,0
+BANC.US,D,20160316,000000,13.6051,13.8841,13.5705,13.6852,434264.3397576,0
+BANC.US,D,20160317,000000,13.6595,13.9711,13.4577,13.9711,450977.11750123,0
+BANC.US,D,20160318,000000,14.0305,14.1343,13.8841,14.0997,838194.37633187,0
+BANC.US,D,20160321,000000,14.0749,14.2945,13.9345,14.1947,385927.38376858,0
+BANC.US,D,20160322,000000,14.0997,14.3114,14.0305,14.2758,632415.83635855,0
+BANC.US,D,20160323,000000,14.1947,14.2648,13.9612,14.0562,302699.10517638,0
+BANC.US,D,20160324,000000,13.9434,14.066,13.6852,13.9711,321379.04347701,0
+BANC.US,D,20160328,000000,14.3756,14.6824,14.3756,14.6528,3007743.0023466,0
+BANC.US,D,20160329,000000,14.5964,14.7002,14.3668,14.6458,7015247.3412853,0
+BANC.US,D,20160330,000000,14.5964,14.8812,14.5964,14.8486,915068.30175791,0
+BANC.US,D,20160331,000000,14.8486,15.2897,14.7932,15.1839,1500689.7756577,0
+BANC.US,D,20160401,000000,15.0692,15.4549,14.9771,15.2453,827731.8317455,0
+BANC.US,D,20160404,000000,15.2847,15.4372,15.1335,15.3401,767146.11703638,0
+BANC.US,D,20160405,000000,15.2541,15.3501,15.1236,15.2007,598382.7456736,0
+BANC.US,D,20160406,000000,15.1918,15.263,14.9415,15.0562,576338.61912337,0
+BANC.US,D,20160407,000000,15.0158,15.0692,14.7932,14.8812,454619.29606593,0
+BANC.US,D,20160408,000000,14.9871,15.1048,14.8624,15.0216,273244.26226261,0
+BANC.US,D,20160411,000000,15.177,15.2947,14.89,14.9871,875388.46961794,0
+BANC.US,D,20160412,000000,15.0395,15.4786,15.0395,15.4272,730737.4727497,0
+BANC.US,D,20160413,000000,15.4786,15.7408,15.4718,15.6894,627237.12950677,0
+BANC.US,D,20160414,000000,15.6716,16.0426,15.6637,15.8704,374869.43447098,0
+BANC.US,D,20160415,000000,15.8793,15.9595,15.8358,15.9219,235050.41471606,0
+BANC.US,D,20160418,000000,15.8952,16.3463,15.8447,16.3126,505081.10893615,0
+BANC.US,D,20160419,000000,16.362,16.6598,16.2958,16.6233,712019.12124189,0
+BANC.US,D,20160420,000000,16.6233,16.9447,16.5115,16.8073,697370.54794711,0
+BANC.US,D,20160421,000000,16.8171,16.9903,15.9763,16.4431,1208958.6520043,0
+BANC.US,D,20160422,000000,16.7617,17.3909,16.4956,17.3207,934339.60127428,0
+BANC.US,D,20160425,000000,17.3286,17.4058,17.0892,17.284,616834.22647891,0
+BANC.US,D,20160426,000000,17.3286,17.8746,17.1891,17.8509,586519.12989914,0
+BANC.US,D,20160427,000000,17.7975,17.9113,17.5452,17.754,596794.66281899,0
+BANC.US,D,20160428,000000,17.6323,17.7638,17.4473,17.4839,493310.49355803,0
+BANC.US,D,20160429,000000,17.4473,17.6738,17.3651,17.658,587435.99250203,0
+BANC.US,D,20160502,000000,17.7885,17.8746,17.5986,17.7975,507265.60737588,0
+BANC.US,D,20160503,000000,17.6155,17.7015,17.2395,17.2395,337370.05727524,0
+BANC.US,D,20160504,000000,17.6481,17.8509,17.2742,17.7975,694748.34112034,0
+BANC.US,D,20160505,000000,17.8826,18.0923,17.754,18.0141,839620.71936677,0
+BANC.US,D,20160506,000000,16.8844,16.9546,16.373,16.7459,4902890.9263878,0
+BANC.US,D,20160509,000000,16.8171,16.9022,16.6945,16.7716,729788.26218288,0
+BANC.US,D,20160510,000000,16.7816,16.9447,16.7459,16.8626,866366.4203007,0
+BANC.US,D,20160511,000000,16.8775,16.9359,16.7894,16.8538,498846.038887,0
+BANC.US,D,20160512,000000,16.8626,16.8933,16.5302,16.7202,661694.78721841,0
+BANC.US,D,20160513,000000,16.6875,16.8626,16.274,16.371,618317.17845072,0
+BANC.US,D,20160516,000000,16.4431,16.5302,16.281,16.4521,882404.94517098,0
+BANC.US,D,20160517,000000,16.461,16.5263,15.8833,15.9595,1239364.7272326,0
+BANC.US,D,20160518,000000,15.9852,16.6598,15.9852,16.6153,1211351.3904618,0
+BANC.US,D,20160519,000000,16.4868,16.549,16.1573,16.4521,752031.53088611,0
+BANC.US,D,20160520,000000,16.4778,16.5025,16.3195,16.4778,1436050.4567176,0
+BANC.US,D,20160523,000000,16.5817,16.5886,16.3463,16.4431,632298.57498927,0
+BANC.US,D,20160524,000000,16.5767,17.015,16.4798,16.9734,1092797.113501,0
+BANC.US,D,20160525,000000,17.1376,17.3988,17.0278,17.3374,1125972.9831416,0
+BANC.US,D,20160526,000000,17.3207,17.5986,17.2653,17.4473,728326.53856241,0
+BANC.US,D,20160527,000000,17.4058,17.467,17.2316,17.3019,335313.93981741,0
+BANC.US,D,20160531,000000,17.3019,17.4403,17.197,17.4058,1221391.3897693,0
+BANC.US,D,20160601,000000,17.284,17.7807,17.2395,17.5017,563584.42346673,0
+BANC.US,D,20160602,000000,17.4315,17.5185,17.1891,17.5185,548632.58801001,0
+BANC.US,D,20160603,000000,17.3019,17.3909,17.015,17.3374,386860.42035345,0
+BANC.US,D,20160606,000000,17.4225,17.7638,17.3286,17.7441,784598.85445509,0
+BANC.US,D,20160607,000000,17.754,17.9023,17.6827,17.8064,574087.40300802,0
+BANC.US,D,20160608,000000,17.7885,17.9221,17.6917,17.7885,379364.79058456,0
+BANC.US,D,20160609,000000,17.7807,17.7885,17.4315,17.4572,374385.22588577,0
+BANC.US,D,20160610,000000,17.3374,17.3651,17.1229,17.2653,305843.93379552,0
+BANC.US,D,20160613,000000,17.1733,17.3513,16.9675,17.0219,393307.77391595,0
+BANC.US,D,20160614,000000,16.9626,17.0952,16.6024,16.6915,625143.60971562,0
+BANC.US,D,20160615,000000,16.7786,17.0219,16.6282,16.9082,616833.21560504,0
+BANC.US,D,20160616,000000,16.7687,16.8755,16.6242,16.6994,535085.86723689,0
+BANC.US,D,20160617,000000,16.7093,16.9339,16.6658,16.8241,1960405.8977918,0
+BANC.US,D,20160620,000000,17.0219,17.2049,16.8043,16.8241,559004.1539478,0
+BANC.US,D,20160621,000000,16.9339,16.9427,16.647,16.8676,452224.53586061,0
+BANC.US,D,20160622,000000,16.8141,17.0575,16.7429,16.8043,292603.50780594,0
+BANC.US,D,20160623,000000,17.0675,17.292,16.9794,17.1119,390140.70607158,0
+BANC.US,D,20160624,000000,16.375,16.7172,16.1652,16.3839,1917473.0735281,0
+BANC.US,D,20160627,000000,16.1583,16.2206,15.3896,15.5133,902727.55351535,0
+BANC.US,D,20160628,000000,15.7735,15.8111,15.1641,15.6706,1252825.5237266,0
+BANC.US,D,20160629,000000,15.8447,15.9327,15.7033,15.8022,582391.73187536,0
+BANC.US,D,20160630,000000,15.8269,15.9327,15.6083,15.8022,556109.01117531,0
+BANC.US,D,20160701,000000,15.5915,15.818,15.2373,15.4609,490997.61413642,0
+BANC.US,D,20160705,000000,15.4154,15.4154,15.0998,15.2502,576272.91232162,0
+BANC.US,D,20160706,000000,15.1186,15.7211,15.0998,15.5736,410779.71793824,0
+BANC.US,D,20160707,000000,15.6083,15.9456,15.6083,15.9327,528983.2216651,0
+BANC.US,D,20160708,000000,16.0109,16.276,16.0109,16.0703,322621.40746702,0
+BANC.US,D,20160711,000000,16.1335,16.4314,16.1158,16.366,272883.38028992,0
+BANC.US,D,20160712,000000,16.553,16.6559,16.3937,16.5797,289695.22367309,0
+BANC.US,D,20160713,000000,16.647,16.6994,16.4126,16.6658,363874.1593535,0
+BANC.US,D,20160714,000000,16.925,17.4413,16.7687,17.2653,624698.82521146,0
+BANC.US,D,20160715,000000,17.3563,17.3909,17.2227,17.3019,625249.75147229,0
+BANC.US,D,20160718,000000,17.2495,17.4235,17.1811,17.284,346597.31398872,0
+BANC.US,D,20160719,000000,17.284,17.4582,17.2128,17.3374,412266.71340553,0
+BANC.US,D,20160720,000000,17.3563,17.4146,17.1446,17.3374,344834.34995406,0
+BANC.US,D,20160721,000000,17.3374,17.4058,17.0476,17.1881,553462.54337559,0
+BANC.US,D,20160722,000000,17.3019,18.2713,17.3019,18.1852,863305.49421301,0
+BANC.US,D,20160725,000000,18.1942,19.3406,18.1665,19.128,1076880.9043695,0
+BANC.US,D,20160726,000000,19.128,19.4574,19.0469,19.3723,620665.43845787,0
+BANC.US,D,20160727,000000,19.4496,19.6415,19.3892,19.4861,550223.70348625,0
+BANC.US,D,20160728,000000,19.4237,19.5891,19.3002,19.503,430767.72703063,0
+BANC.US,D,20160729,000000,19.503,19.6405,19.2822,19.3625,468669.43202785,0
+BANC.US,D,20160801,000000,19.2822,19.3091,18.9935,19.039,313456.82493369,0
+BANC.US,D,20160802,000000,18.9776,19.128,18.663,18.7244,274443.15867608,0
+BANC.US,D,20160803,000000,18.7076,19.0924,18.6463,18.9935,470266.61274732,0
+BANC.US,D,20160804,000000,18.6887,19.2221,18.5265,19.0756,492087.3361716,0
+BANC.US,D,20160805,000000,19.1448,20.0659,19.0756,20.0579,874772.84742922,0
+BANC.US,D,20160808,000000,20.044,20.2113,19.87,20.1845,506747.02907899,0
+BANC.US,D,20160809,000000,20.237,20.2804,19.9046,19.9571,584785.48120681,0
+BANC.US,D,20160810,000000,19.9046,19.9738,19.5247,19.5385,272227.32314629,0
+BANC.US,D,20160811,000000,19.6315,20.0756,19.6315,19.7987,401199.66624306,0
+BANC.US,D,20160812,000000,19.6502,19.8086,19.5801,19.7987,165499.25962661,0
+BANC.US,D,20160815,000000,19.8857,20.1914,19.8857,20.134,251659.07245076,0
+BANC.US,D,20160816,000000,20.0262,20.2013,19.763,19.7888,464517.77303111,0
+BANC.US,D,20160817,000000,19.5711,19.7018,18.8995,18.9095,1036554.1129506,0
+BANC.US,D,20160818,000000,18.761,19.1201,18.6789,19.1112,453288.98604895,0
+BANC.US,D,20160819,000000,19.1023,19.2912,19.03,19.1448,380282.66406132,0
+BANC.US,D,20160822,000000,19.1201,19.3002,19.03,19.2822,314995.37496852,0
+BANC.US,D,20160823,000000,19.3446,19.5484,19.3091,19.4763,276618.55925095,0
+BANC.US,D,20160824,000000,19.4763,19.6415,19.1023,19.1617,397523.11796668,0
+BANC.US,D,20160825,000000,19.1527,19.2912,19.0113,19.0567,248505.14596674,0
+BANC.US,D,20160826,000000,19.0567,19.2575,18.9529,19.1874,393525.11179865,0
+BANC.US,D,20160829,000000,19.2745,19.4574,19.1617,19.2051,306563.67599316,0
+BANC.US,D,20160830,000000,19.2051,19.406,19.1954,19.398,273523.26345158,0
+BANC.US,D,20160831,000000,19.4496,19.5385,19.1023,19.4861,330841.8338029,0
+BANC.US,D,20160901,000000,19.3813,19.5801,19.1527,19.4237,267580.33595174,0
+BANC.US,D,20160902,000000,19.503,19.6088,19.4149,19.5978,227403.15386622,0
+BANC.US,D,20160906,000000,19.5978,19.86,19.4763,19.6592,557671.8221831,0
+BANC.US,D,20160907,000000,19.9114,19.9114,19.3823,19.4327,551613.65506172,0
+BANC.US,D,20160908,000000,19.3625,19.5197,19.1023,19.2221,593769.11731687,0
+BANC.US,D,20160909,000000,19.1023,19.4496,19.0469,19.137,601063.58318501,0
+BANC.US,D,20160912,000000,19.0756,19.0756,18.672,18.7323,579975.74331871,0
+BANC.US,D,20160913,000000,18.6453,18.7977,18.032,18.6453,1137704.1744387,0
+BANC.US,D,20160914,000000,18.5662,18.7323,18.1912,18.207,618729.61499094,0
+BANC.US,D,20160915,000000,18.2416,18.49,18.1091,18.1268,705171.46162566,0
+BANC.US,D,20160916,000000,18.023,18.1725,17.5838,17.9013,1310166.3333031,0
+BANC.US,D,20160919,000000,17.9963,18.3218,17.9182,18.0052,638168.71957024,0
+BANC.US,D,20160920,000000,18.023,18.119,17.4502,17.4602,812829.52910857,0
+BANC.US,D,20160921,000000,17.2495,17.4255,15.9159,16.0634,3718307.4760851,0
+BANC.US,D,20160922,000000,16.1969,16.2602,15.6964,16.1602,3075657.5526354,0
+BANC.US,D,20160923,000000,16.2147,16.4274,16.0139,16.0227,1116608.2475814,0
+BANC.US,D,20160926,000000,15.7932,15.9347,15.4559,15.4599,686162.98931629,0
+BANC.US,D,20160927,000000,15.4055,15.5657,15.1443,15.3887,834386.41445198,0
+BANC.US,D,20160928,000000,15.4846,15.5826,15.3214,15.3371,1063810.3051904,0
+BANC.US,D,20160929,000000,15.2927,15.3887,15.1443,15.2037,838065.99534999,0
+BANC.US,D,20160930,000000,15.2037,15.3798,15.0216,15.3314,1384427.1497671,0
+BANC.US,D,20161003,000000,15.3639,15.3955,15.1789,15.3214,776611.9399839,0
+BANC.US,D,20161004,000000,15.3114,15.6003,15.262,15.4145,832076.567652,0
+BANC.US,D,20161005,000000,15.5469,15.6894,15.3639,15.5203,964707.26329545,0
+BANC.US,D,20161006,000000,15.4688,15.6537,15.1869,15.5469,407421.59493187,0
+BANC.US,D,20161007,000000,15.5826,15.5826,15.3798,15.539,585477.92980986,0
+BANC.US,D,20161010,000000,15.539,15.7567,15.539,15.6706,594128.98841568,0
+BANC.US,D,20161011,000000,15.6804,15.8189,15.4421,15.626,1199428.1331288,0
+BANC.US,D,20161012,000000,15.6083,15.7043,15.3114,15.3114,519516.38784372,0
+BANC.US,D,20161013,000000,15.171,15.171,14.3381,14.5824,2202341.3744573,0
+BANC.US,D,20161014,000000,14.6872,14.8614,14.4587,14.4864,1464784.5465599,0
+BANC.US,D,20161017,000000,14.4143,14.6358,13.9225,13.9325,1286800.9946008,0
+BANC.US,D,20161018,000000,14.0373,14.16,9.59468,9.88748,19483548.660012,0
+BANC.US,D,20161019,000000,11.7215,12.1746,11.0627,11.7038,18836898.708648,0
+BANC.US,D,20161020,000000,12.316,12.596,11.6503,11.9847,10550048.861443,0
+BANC.US,D,20161021,000000,11.8076,12.0985,11.4999,11.6206,4952063.8750698,0
+BANC.US,D,20161024,000000,11.6602,11.8066,11.3506,11.4406,3578053.7805647,0
+BANC.US,D,20161025,000000,11.4129,11.7126,11.3595,11.396,3245703.7229432,0
+BANC.US,D,20161026,000000,11.3318,11.396,11.0459,11.1319,2163207.4142088,0
+BANC.US,D,20161027,000000,11.1319,11.1923,10.7531,10.9113,2065931.0214024,0
+BANC.US,D,20161028,000000,10.9727,11.2546,10.8945,11.1319,2662890.4566627,0
+BANC.US,D,20161031,000000,11.1508,11.764,10.7531,11.678,2709439.1767703,0
+BANC.US,D,20161101,000000,11.678,11.7215,11.3239,11.5435,2257865.6436839,0
+BANC.US,D,20161102,000000,11.4574,11.4574,11.1052,11.4129,1481168.7902948,0
+BANC.US,D,20161103,000000,11.4574,11.6305,11.1508,11.1508,1745844.8856091,0
+BANC.US,D,20161104,000000,11.0627,11.678,10.9727,11.4129,1396779.0176224,0
+BANC.US,D,20161107,000000,11.5435,11.8076,11.4357,11.764,1189824.8313347,0
+BANC.US,D,20161108,000000,11.7215,11.764,11.4129,11.7215,976535.49848434,0
+BANC.US,D,20161109,000000,11.4574,12.4219,11.4129,12.0272,2501335.6268889,0
+BANC.US,D,20161110,000000,12.2468,12.6198,12.0708,12.1578,2607100.3276075,0
+BANC.US,D,20161111,000000,11.764,12.2468,11.586,12.2013,2890424.0132585,0
+BANC.US,D,20161114,000000,11.9847,12.7296,11.9847,12.688,2347006.5235598,0
+BANC.US,D,20161115,000000,12.507,13.1658,12.4665,12.9957,2135839.014969,0
+BANC.US,D,20161116,000000,12.9957,13.1658,12.8146,12.9957,1509431.8129121,0
+BANC.US,D,20161117,000000,12.9057,13.0175,12.2468,12.4665,1636443.0606951,0
+BANC.US,D,20161118,000000,12.5545,13.1243,12.5545,12.9957,937757.36583916,0
+BANC.US,D,20161121,000000,12.9957,13.2559,12.688,12.9957,747753.51265523,0
+BANC.US,D,20161122,000000,13.1243,13.4724,13.0333,13.434,2111346.5518983,0
+BANC.US,D,20161123,000000,13.5191,13.6941,13.2123,13.6536,908966.66705999,0
+BANC.US,D,20161125,000000,13.6941,13.6941,13.3419,13.5191,491838.66119883,0
+BANC.US,D,20161128,000000,13.5191,13.7821,13.3894,13.4724,1434617.0375656,0
+BANC.US,D,20161129,000000,13.434,13.8711,13.2559,13.434,1021976.3008271,0
+BANC.US,D,20161130,000000,13.607,13.7386,13.0817,13.2559,1146106.5580717,0
+BANC.US,D,20161201,000000,13.2994,13.5615,12.8602,13.0333,1089124.6087201,0
+BANC.US,D,20161202,000000,13.0333,13.2559,12.9502,13.0333,949820.12376662,0
+BANC.US,D,20161205,000000,13.1243,13.7386,13.1243,13.4724,1619891.0118973,0
+BANC.US,D,20161206,000000,13.5191,14.0907,13.3666,14.0453,1408977.2326488,0
+BANC.US,D,20161207,000000,14.1333,14.2658,13.6536,13.8257,1285159.3354308,0
+BANC.US,D,20161208,000000,13.9592,14.4627,13.8257,14.3529,1471608.956077,0
+BANC.US,D,20161209,000000,14.2658,14.4864,14.1333,14.3965,1091179.7153041,0
+BANC.US,D,20161212,000000,14.3965,14.4864,13.804,14.0453,1417670.7479572,0
+BANC.US,D,20161213,000000,14.1175,14.5141,14.073,14.2481,957588.68948122,0
+BANC.US,D,20161214,000000,14.2481,14.5141,14.0285,14.2035,1466759.7941079,0
+BANC.US,D,20161215,000000,14.2035,14.4934,14.073,14.3806,1041152.5781992,0
+BANC.US,D,20161216,000000,14.4706,14.8239,14.2975,14.7378,6760998.4099717,0
+BANC.US,D,20161219,000000,14.7813,15.3363,14.5587,15.1354,1725655.712616,0
+BANC.US,D,20161220,000000,15.1789,15.7538,15.0889,15.7091,1885922.6890755,0
+BANC.US,D,20161221,000000,15.6211,15.7992,15.3134,15.6677,1006193.5270466,0
+BANC.US,D,20161222,000000,15.7091,15.7538,15.4441,15.7091,864412.40110404,0
+BANC.US,D,20161223,000000,15.6211,15.7538,15.4222,15.5331,1272667.9669812,0
+BANC.US,D,20161227,000000,15.5776,15.7091,15.268,15.5331,787337.31177727,0
+BANC.US,D,20161228,000000,15.4876,15.7091,15.268,15.3985,883650.34178261,0
+BANC.US,D,20161229,000000,15.4441,15.4669,15.1354,15.3134,628580.58088408,0
+BANC.US,D,20161230,000000,15.3134,15.4441,15.1789,15.3561,477253.77295805,0
+BANC.US,D,20170103,000000,15.5776,15.7538,15.1106,15.268,862817.24213232,0
+BANC.US,D,20170104,000000,15.3561,15.7091,15.3134,15.6677,1093734.1935814,0
+BANC.US,D,20170105,000000,15.5331,15.6449,15.1789,15.3561,1169069.5689726,0
+BANC.US,D,20170106,000000,15.4441,15.5331,15.1789,15.3561,769514.59452101,0
+BANC.US,D,20170109,000000,15.268,15.3985,15.0484,15.3134,691674.27367231,0
+BANC.US,D,20170110,000000,15.268,15.4441,14.9574,15.268,1044878.6592954,0
+BANC.US,D,20170111,000000,15.268,15.268,14.801,15.0889,1130538.0895524,0
+BANC.US,D,20170112,000000,15.0058,15.0255,14.6478,14.8693,962281.16600005,0
+BANC.US,D,20170113,000000,14.9574,15.4441,14.8239,14.9118,1267009.0950398,0
+BANC.US,D,20170117,000000,14.7813,14.7813,14.2035,14.2481,1028781.5037405,0
+BANC.US,D,20170118,000000,14.2481,14.4489,14.0285,14.4272,1007335.8145232,0
+BANC.US,D,20170119,000000,14.3806,14.5141,14.073,14.161,806900.75384296,0
+BANC.US,D,20170120,000000,14.161,14.6478,14.1383,14.2975,1008328.4926666,0
+BANC.US,D,20170123,000000,12.9007,13.8504,12.7454,12.968,7326207.3077525,0
+BANC.US,D,20170124,000000,13.1866,13.9859,13.1431,13.8958,3361581.2058881,0
+BANC.US,D,20170125,000000,14.0285,14.2035,13.1006,13.2322,4201101.8487414,0
+BANC.US,D,20170126,000000,14.3806,14.3806,12.876,13.6308,7504220.175054,0
+BANC.US,D,20170127,000000,13.4953,13.4953,13.1006,13.1006,2768285.1775438,0
+BANC.US,D,20170130,000000,13.8504,14.2035,13.1866,13.4953,3678098.9569095,0
+BANC.US,D,20170131,000000,13.4953,14.2975,13.4953,13.9859,3083271.4546474,0
+BANC.US,D,20170201,000000,14.161,14.4272,13.8741,14.161,2447561.1803366,0
+BANC.US,D,20170202,000000,14.073,14.2035,13.8069,13.9859,1805781.6192917,0
+BANC.US,D,20170203,000000,14.2035,14.4706,13.9859,14.4706,2441676.8835214,0
+BANC.US,D,20170206,000000,14.4706,14.6051,14.1383,14.3411,1426273.2846172,0
+BANC.US,D,20170207,000000,14.3411,14.6051,14.161,14.4272,1402336.8021766,0
+BANC.US,D,20170208,000000,14.4272,14.4272,14.073,14.2481,1654880.3892662,0
+BANC.US,D,20170209,000000,15.5331,17.568,15.5331,17.4809,8215233.4767921,0
+BANC.US,D,20170210,000000,17.5244,17.7015,16.8636,17.6135,3227938.6254977,0
+BANC.US,D,20170213,000000,17.657,18.0112,17.5462,17.834,1798507.3709011,0
+BANC.US,D,20170214,000000,17.9221,18.1428,17.6352,17.7905,1175727.1843007,0
+BANC.US,D,20170215,000000,17.8776,18.0991,17.657,18.0991,1027389.5304173,0
+BANC.US,D,20170216,000000,18.0112,18.0577,17.568,17.9656,1219637.5235995,0
+BANC.US,D,20170217,000000,17.8776,18.0991,17.4355,17.568,1438188.4549592,0
+BANC.US,D,20170221,000000,17.5244,17.9221,17.4809,17.5244,1462000.5999134,0
+BANC.US,D,20170222,000000,17.4809,17.7015,17.2128,17.2593,986629.07410704,0
+BANC.US,D,20170223,000000,17.3029,17.4572,16.9032,17.3029,1707723.8209814,0
+BANC.US,D,20170224,000000,17.0822,17.2128,16.9487,17.1287,1385288.4143071,0
+BANC.US,D,20170227,000000,17.1287,17.7905,17.0348,17.7015,2031862.550132,0
+BANC.US,D,20170228,000000,17.568,17.6135,17.0822,17.2128,989203.76986176,0
+BANC.US,D,20170301,000000,17.4809,18.7184,17.4809,18.1892,2750511.9931073,0
+BANC.US,D,20170302,000000,18.2783,18.297,17.6135,17.9221,1758944.8001303,0
+BANC.US,D,20170303,000000,18.0112,18.3663,17.8776,17.9656,1804806.1260042,0
+BANC.US,D,20170306,000000,17.7905,17.7905,17.4355,17.657,1292912.7380374,0
+BANC.US,D,20170307,000000,17.6135,18.1428,17.4355,18.0991,1386281.0924504,0
+BANC.US,D,20170308,000000,18.2327,18.2536,17.9023,18.0112,1371177.6259128,0
+BANC.US,D,20170309,000000,17.9221,18.4998,17.834,18.3218,1730871.821801,0
+BANC.US,D,20170310,000000,18.3663,18.5859,17.9221,18.4998,1686087.076602,0
+BANC.US,D,20170313,000000,18.4811,18.6591,18.2565,18.389,1190588.0411088,0
+BANC.US,D,20170314,000000,18.389,18.6156,18.2139,18.389,1459678.6226269,0
+BANC.US,D,20170315,000000,18.5682,19.0133,18.389,18.6156,1488133.7112802,0
+BANC.US,D,20170316,000000,18.6591,18.9479,18.389,18.4811,1027936.4131826,0
+BANC.US,D,20170317,000000,18.5255,18.5682,18.1685,18.4811,1561688.9377809,0
+BANC.US,D,20170320,000000,18.4811,18.7937,18.1229,18.5255,1252597.0662312,0
+BANC.US,D,20170321,000000,18.6591,18.7471,17.7006,17.9894,1611612.9657506,0
+BANC.US,D,20170322,000000,17.9033,18.0131,17.4335,17.6777,1732044.4354939,0
+BANC.US,D,20170323,000000,17.6777,18.2802,17.6777,17.9894,817040.82966382,0
+BANC.US,D,20170324,000000,18.0804,18.301,17.9033,18.0804,821489.68557924,0
+BANC.US,D,20170327,000000,17.6352,18.5453,17.4107,18.4811,1186585.9914453,0
+BANC.US,D,20170328,000000,18.3465,18.9272,18.301,18.6591,1158688.9051699,0
+BANC.US,D,20170329,000000,18.6156,18.8361,17.9449,18.4355,1381622.9856433,0
+BANC.US,D,20170330,000000,18.5255,18.8361,18.2565,18.6156,1395705.4695692,0
+BANC.US,D,20170331,000000,18.6156,18.7937,18.389,18.4355,670513.65088714,0
+BANC.US,D,20170403,000000,18.389,18.389,17.7698,17.9894,926706.49265867,0
+BANC.US,D,20170404,000000,17.9033,18.0804,17.656,17.7698,887219.73742844,0
+BANC.US,D,20170405,000000,18.0359,18.1605,17.656,17.7223,755692.91605441,0
+BANC.US,D,20170406,000000,17.6777,18.4583,17.6343,18.301,1497835.0678402,0
+BANC.US,D,20170407,000000,18.0804,18.2139,17.9033,18.0359,941102.34748518,0
+BANC.US,D,20170410,000000,18.0804,18.2269,17.8123,18.0804,959513.39333556,0
+BANC.US,D,20170411,000000,18.1685,19.4831,18.1685,19.2378,3288729.547603,0
+BANC.US,D,20170412,000000,19.1487,19.2378,18.858,19.0587,1332814.9624294,0
+BANC.US,D,20170413,000000,18.9697,19.1053,18.6156,18.7471,1315370.3120016,0
+BANC.US,D,20170417,000000,18.7937,19.3259,18.6156,19.3259,915308.88973969,0
+BANC.US,D,20170418,000000,19.1487,19.4149,18.7937,19.1053,1627466.5007022,0
+BANC.US,D,20170419,000000,19.1934,19.5494,18.9272,18.9697,1005796.2536145,0
+BANC.US,D,20170420,000000,19.0587,19.6375,19.0587,19.5494,1396165.4171814,0
+BANC.US,D,20170421,000000,19.505,19.77,19.3713,19.6839,1598150.1475091,0
+BANC.US,D,20170424,000000,20.1301,20.2181,19.505,19.7256,2217614.6678056,0
+BANC.US,D,20170425,000000,20.0392,20.7078,19.9955,20.1301,2950745.8898868,0
+BANC.US,D,20170426,000000,20.0392,20.2607,19.7879,19.9955,984781.19666705,0
+BANC.US,D,20170427,000000,20.0392,20.4407,19.5929,19.5929,1257316.8363446,0
+BANC.US,D,20170428,000000,19.6375,19.77,19.0133,19.3259,1019476.4097389,0
+BANC.US,D,20170501,000000,19.4149,19.7256,19.1934,19.4594,980666.94000361,0
+BANC.US,D,20170502,000000,19.4594,19.5929,18.7471,19.1487,1805930.2177511,0
+BANC.US,D,20170503,000000,18.1685,19.2804,17.8579,18.5255,2293502.9912055,0
+BANC.US,D,20170504,000000,18.1685,18.4355,17.6777,17.9033,2583917.9570762,0
+BANC.US,D,20170505,000000,17.9449,18.8788,17.9449,18.4811,1999368.0094818,0
+BANC.US,D,20170508,000000,18.4811,18.7471,18.4355,18.7471,900677.50130075,0
+BANC.US,D,20170509,000000,18.7471,18.8788,18.4811,18.6156,924060.02485894,0
+BANC.US,D,20170510,000000,18.5682,18.7471,18.301,18.5682,1598632.3343464,0
+BANC.US,D,20170511,000000,18.389,18.4355,17.9894,18.0359,973551.39881101,0
+BANC.US,D,20170512,000000,17.9449,18.0804,17.7223,17.9449,1075390.8762805,0
+BANC.US,D,20170515,000000,18.0359,18.4355,17.9449,18.4355,1190725.5199555,0
+BANC.US,D,20170516,000000,18.4355,18.7471,18.3465,18.5255,1407476.0849472,0
+BANC.US,D,20170517,000000,18.0804,18.1685,17.7223,17.9033,1440793.4769301,0
+BANC.US,D,20170518,000000,17.8579,18.1685,17.7698,17.9894,1045974.4465739,0
+BANC.US,D,20170519,000000,17.9894,18.2139,17.9449,17.9894,983669.23540666,0
+BANC.US,D,20170522,000000,18.0359,18.2139,17.9449,18.1685,573075.51826107,0
+BANC.US,D,20170523,000000,18.1685,18.3693,17.9449,18.2565,507870.10995198,0
+BANC.US,D,20170524,000000,18.301,18.3693,17.9449,18.1229,948392.76985783,0
+BANC.US,D,20170525,000000,18.1685,18.3693,18.0359,18.2139,665885.87029619,0
+BANC.US,D,20170526,000000,18.1685,18.2565,17.9449,18.0359,726061.17021284,0
+BANC.US,D,20170530,000000,17.9894,18.1229,17.8579,18.0359,828256.47528563,0
+BANC.US,D,20170531,000000,18.0804,18.1229,17.7223,18.0804,1260542.5348737,0
+BANC.US,D,20170601,000000,18.0359,18.6591,18.0359,18.6156,1225642.1144056,0
+BANC.US,D,20170602,000000,18.6156,19.1934,18.5255,18.9697,1170565.6623048,0
+BANC.US,D,20170605,000000,18.9697,19.127,18.7244,18.7937,795565.82510413,0
+BANC.US,D,20170606,000000,18.6156,19.0133,18.4404,18.8361,844392.04404772,0
+BANC.US,D,20170607,000000,18.8361,19.2378,18.7937,19.0133,893242.52396426,0
+BANC.US,D,20170608,000000,19.0133,19.8175,18.7937,19.7256,1415121.3240493,0
+BANC.US,D,20170609,000000,19.861,20.2814,19.6839,20.1301,1367058.3148799,0
+BANC.US,D,20170612,000000,20.1301,20.4833,19.5701,19.6839,1444046.4690536,0
+BANC.US,D,20170613,000000,19.8443,20.1588,19.5741,19.9788,1001505.0940233,0
+BANC.US,D,20170614,000000,19.7106,20.0649,19.396,20.0649,982381.38209235,0
+BANC.US,D,20170615,000000,19.9323,20.2677,19.5741,19.6652,614780.13076881,0
+BANC.US,D,20170616,000000,19.5307,19.6889,19.3506,19.4871,1124434.4331067,0
+BANC.US,D,20170619,000000,19.6188,19.7987,19.2161,19.396,710419.91877469,0
+BANC.US,D,20170620,000000,19.3506,19.4416,18.9905,19.128,612036.61907728,0
+BANC.US,D,20170621,000000,19.2161,19.2398,18.6353,18.8144,693950.76163449,0
+BANC.US,D,20170622,000000,18.858,18.9905,18.5899,18.6769,739190.40007639,0
+BANC.US,D,20170623,000000,18.7234,18.9697,18.5433,18.7709,1935591.9768292,0
+BANC.US,D,20170626,000000,18.858,19.1063,18.6769,18.9479,698474.42221651,0
+BANC.US,D,20170627,000000,18.9905,19.2161,18.7234,18.7709,801619.94872999,0
+BANC.US,D,20170628,000000,18.9905,19.2595,18.9035,18.9479,955071.61353726,0
+BANC.US,D,20170629,000000,19.2595,19.5307,19.0835,19.3506,1161168.5787806,0
+BANC.US,D,20170630,000000,19.396,19.5307,18.858,19.2595,1217869.5051954,0
+BANC.US,D,20170703,000000,19.396,20.1588,19.3061,19.7987,795877.17425704,0
+BANC.US,D,20170705,000000,19.7987,19.9323,19.4416,19.5741,987469.11029557,0
+BANC.US,D,20170706,000000,19.4871,19.5741,19.2595,19.396,748564.23350145,0
+BANC.US,D,20170707,000000,19.4416,19.5307,19.0835,19.3061,746542.48575529,0
+BANC.US,D,20170710,000000,19.2595,19.3743,18.9905,19.038,1021982.3660702,0
+BANC.US,D,20170711,000000,18.9905,18.9905,18.4098,18.5433,936316.87057002,0
+BANC.US,D,20170712,000000,18.5433,18.9697,18.5008,18.6769,722301.73027885,0
+BANC.US,D,20170713,000000,18.7234,18.858,18.3436,18.6353,708625.61764998,0
+BANC.US,D,20170714,000000,18.4098,18.7709,18.2308,18.5899,728814.7906431,0
+BANC.US,D,20170717,000000,18.5433,18.7709,18.4098,18.6353,470481.92888228,0
+BANC.US,D,20170718,000000,18.5008,18.6353,18.2308,18.3218,742386.78326305,0
+BANC.US,D,20170719,000000,18.4098,18.5899,18.1408,18.4098,1032167.9312153,0
+BANC.US,D,20170720,000000,18.4098,18.4326,17.8716,18.0971,1152210.2145173,0
+BANC.US,D,20170721,000000,18.1872,18.297,17.8282,17.9182,887184.35684289,0
+BANC.US,D,20170724,000000,17.8716,18.1872,17.8716,18.0971,1049666.1579584,0
+BANC.US,D,20170725,000000,18.2773,18.6769,18.2773,18.3663,1898790.1026059,0
+BANC.US,D,20170726,000000,17.7836,18.7234,17.7836,17.9182,1949778.5807641,0
+BANC.US,D,20170727,000000,17.9607,18.3218,17.7836,17.8282,1353808.7910255,0
+BANC.US,D,20170728,000000,17.7381,18.2308,17.4235,18.1408,1686145.7072866,0
+BANC.US,D,20170731,000000,18.2308,18.5899,17.8716,18.4098,1896131.5043198,0
+BANC.US,D,20170801,000000,18.5433,18.858,18.4098,18.7234,1204216.6426656,0
+BANC.US,D,20170802,000000,18.6769,18.7006,18.209,18.5433,956244.22723003,0
+BANC.US,D,20170803,000000,18.5899,18.6769,18.0537,18.1408,725033.11148392,0
+BANC.US,D,20170804,000000,18.3218,18.3663,18.1408,18.3218,606192.75721701,0
+BANC.US,D,20170807,000000,18.2773,18.6353,18.1872,18.3663,771713.24519496,0
+BANC.US,D,20170808,000000,18.2773,18.4098,17.8716,17.9182,1555764.2060108,0
+BANC.US,D,20170809,000000,17.7836,18.0082,17.6481,17.7836,685719.215686,0
+BANC.US,D,20170810,000000,17.6481,17.7836,17.289,17.383,786393.15557981,0
+BANC.US,D,20170811,000000,17.2445,17.5581,17.2445,17.3354,610292.86164621,0
+BANC.US,D,20170814,000000,17.5156,17.7836,17.383,17.7381,879305.60587611,0
+BANC.US,D,20170815,000000,17.8282,18.0082,17.2662,17.4235,1020044.5208555,0
+BANC.US,D,20170816,000000,17.47,17.7836,17.3602,17.383,948575.73802885,0
+BANC.US,D,20170817,000000,17.383,17.47,16.5292,16.6173,1805605.7272378,0
+BANC.US,D,20170818,000000,16.4858,16.7974,16.3937,16.5757,969362.33748097,0
+BANC.US,D,20170821,000000,16.6173,16.7974,16.5757,16.6173,625475.17634599,0
+BANC.US,D,20170822,000000,16.6638,16.8666,16.6173,16.6638,725054.33983525,0
+BANC.US,D,20170823,000000,16.4858,16.9774,16.4858,16.7083,572951.18077467,0
+BANC.US,D,20170824,000000,16.7519,17.0209,16.6638,16.8458,538061.87991923,0
+BANC.US,D,20170825,000000,16.8854,17.0209,16.6638,16.8458,434568.61279341,0
+BANC.US,D,20170828,000000,16.8854,16.9774,16.7519,16.8854,467573.64474943,0
+BANC.US,D,20170829,000000,16.6638,16.8458,16.552,16.6638,478489.06083095,0
+BANC.US,D,20170830,000000,16.6638,16.9092,16.6173,16.7083,500339.09959754,0
+BANC.US,D,20170831,000000,16.7519,16.8458,16.5292,16.6173,537201.62625323,0
+BANC.US,D,20170901,000000,16.6638,16.8458,16.5757,16.8458,598427.22412402,0
+BANC.US,D,20170905,000000,16.7083,16.7974,16.0791,16.2157,1017339.4223713,0
+BANC.US,D,20170906,000000,16.3047,16.4402,16.0791,16.1256,1041302.1875326,0
+BANC.US,D,20170907,000000,16.1256,16.1256,15.6567,15.6794,1614730.5007753,0
+BANC.US,D,20170908,000000,15.633,15.8111,15.3224,15.3639,1127742.0124194,0
+BANC.US,D,20170911,000000,15.5885,16.0791,15.544,15.7675,696868.14363219,0
+BANC.US,D,20170912,000000,16.0791,17.199,16.0791,16.9309,2604878.4268346,0
+BANC.US,D,20170913,000000,17.0209,17.3354,16.8458,17.199,1142290.5092009,0
+BANC.US,D,20170914,000000,17.2257,17.2712,16.8478,17.0001,1405550.370219,0
+BANC.US,D,20170915,000000,17.0001,17.4078,16.9576,17.2712,2710000.2117698,0
+BANC.US,D,20170918,000000,17.2712,17.4522,17.0466,17.2712,918920.7420882,0
+BANC.US,D,20170919,000000,17.2712,17.4522,17.1386,17.2712,807325.32086965,0
+BANC.US,D,20170920,000000,17.3187,17.7233,17.2257,17.4078,1598325.0286891,0
+BANC.US,D,20170921,000000,17.4522,17.8589,17.4078,17.6787,640661.53454125,0
+BANC.US,D,20170922,000000,17.6343,17.8589,17.4997,17.8142,702565.42878086,0
+BANC.US,D,20170925,000000,17.6787,18.1288,17.6787,17.9063,1121427.0833343,0
+BANC.US,D,20170926,000000,17.9488,18.2654,17.9063,18.2209,702670.55966367,0
+BANC.US,D,20170927,000000,18.399,18.8521,18.3099,18.5799,2400254.3048242,0
+BANC.US,D,20170928,000000,18.67,18.7155,18.399,18.5799,836322.23791892,0
+BANC.US,D,20170929,000000,18.4928,18.8748,18.4928,18.7155,649609.79006575,0
+BANC.US,D,20171002,000000,18.8084,19.0083,18.5355,18.941,884758.2595475,0
+BANC.US,D,20171003,000000,18.8965,18.941,18.4464,18.67,567634.99507616,0
+BANC.US,D,20171004,000000,18.67,18.763,18.2654,18.3099,456398.43408254,0
+BANC.US,D,20171005,000000,18.3564,18.8748,18.3564,18.67,627741.55556943,0
+BANC.US,D,20171006,000000,18.67,18.8965,18.5572,18.7155,697528.24427131,0
+BANC.US,D,20171009,000000,18.7155,18.8521,18.4464,18.5355,387722.69576718,0
+BANC.US,D,20171010,000000,18.67,18.8084,18.4464,18.5799,535236.48744397,0
+BANC.US,D,20171011,000000,18.4928,18.7155,18.3564,18.6275,438117.79096179,0
+BANC.US,D,20171012,000000,18.6275,18.6275,18.399,18.4928,363938.85528138,0
+BANC.US,D,20171013,000000,18.4464,18.5799,18.2209,18.3564,401077.35050442,0
+BANC.US,D,20171016,000000,18.3564,18.67,18.3099,18.5799,392184.69304295,0
+BANC.US,D,20171017,000000,18.5355,18.6917,18.3099,18.399,310156.32173809,0
+BANC.US,D,20171018,000000,18.4928,18.6046,18.399,18.5355,595696.85379282,0
+BANC.US,D,20171019,000000,18.3564,18.5147,18.2654,18.3564,818983.72924787,0
+BANC.US,D,20171020,000000,18.5799,18.5799,18.3564,18.4464,614870.09854352,0
+BANC.US,D,20171023,000000,18.4928,18.6046,18.3564,18.4928,479637.41355076,0
+BANC.US,D,20171024,000000,18.3564,18.6482,18.3099,18.4928,734155.23731458,0
+BANC.US,D,20171025,000000,18.4928,18.5355,17.9488,18.4928,979370.99969832,0
+BANC.US,D,20171026,000000,18.763,19.3932,18.5355,19.2121,1558084.1615495,0
+BANC.US,D,20171027,000000,19.2121,19.7295,19.0776,19.5721,1152945.1198231,0
+BANC.US,D,20171030,000000,19.4841,19.5721,18.8748,19.0776,828614.32463669,0
+BANC.US,D,20171031,000000,18.9846,19.2785,18.8965,18.9846,662324.56164133,0
+BANC.US,D,20171101,000000,19.123,19.2348,18.6482,18.67,546964.64611944,0
+BANC.US,D,20171102,000000,18.6275,19.2121,18.5799,19.0776,779160.35301792,0
+BANC.US,D,20171103,000000,19.032,19.123,18.763,18.8084,574582.73120582,0
+BANC.US,D,20171106,000000,18.763,18.763,18.3782,18.5355,503803.36436058,0
+BANC.US,D,20171107,000000,18.6275,18.6275,17.837,17.8589,989152.21529424,0
+BANC.US,D,20171108,000000,17.7233,17.9488,17.4078,17.8589,578808.1839953,0
+BANC.US,D,20171109,000000,17.7233,18.018,17.4997,17.7233,530758.31618623,0
+BANC.US,D,20171110,000000,17.8142,17.9696,17.7461,17.7708,406928.28848181,0
+BANC.US,D,20171113,000000,17.6343,17.9943,17.4078,17.8589,578434.16066226,0
+BANC.US,D,20171114,000000,17.8142,18.1753,17.8142,18.0864,405211.82464532,0
+BANC.US,D,20171115,000000,17.9063,18.4464,17.8142,18.3099,484204.54170933,0
+BANC.US,D,20171116,000000,18.3099,18.6275,18.2654,18.5355,475920.43031944,0
+BANC.US,D,20171117,000000,18.3564,18.5799,18.1992,18.5355,373169.14461647,0
+BANC.US,D,20171120,000000,18.5799,18.8084,18.4464,18.763,511017.97119275,0
+BANC.US,D,20171121,000000,18.8084,18.941,18.67,18.8965,430107.62639151,0
+BANC.US,D,20171122,000000,18.8965,19.0776,18.8283,18.941,569548.57931789,0
+BANC.US,D,20171124,000000,19.0776,19.0776,18.7857,18.8965,255820.84018622,0
+BANC.US,D,20171127,000000,18.8084,19.2121,18.8084,18.9846,793523.85988051,0
+BANC.US,D,20171128,000000,19.032,19.8443,18.9846,19.8443,1393680.6892013,0
+BANC.US,D,20171129,000000,19.8443,20.882,19.7987,20.7889,2544670.7789539,0
+BANC.US,D,20171130,000000,20.972,21.1075,20.3161,20.3398,1585964.0629691,0
+BANC.US,D,20171201,000000,20.3398,20.5446,19.5721,20.1153,884047.61521473,0
+BANC.US,D,20171204,000000,20.4743,21.0164,20.2706,20.3398,704968.27597718,0
+BANC.US,D,20171205,000000,20.4299,20.4299,19.7987,19.8443,696260.60843446,0
+BANC.US,D,20171206,000000,19.8443,19.8443,18.941,19.4386,891487.64692059,0
+BANC.US,D,20171207,000000,19.4386,19.8443,19.3022,19.6168,563569.26035864,0
+BANC.US,D,20171208,000000,19.6168,19.7096,18.4464,19.0776,3315661.2493296,0
+BANC.US,D,20171211,000000,19.123,19.123,18.67,18.8965,1113970.8776465,0
+BANC.US,D,20171212,000000,18.941,19.1685,18.7155,19.032,753244.57953381,0
+BANC.US,D,20171213,000000,19.0776,19.2121,18.8084,18.8965,742809.32854201,0
+BANC.US,D,20171214,000000,19.0143,19.038,18.3782,18.5157,833634.3242904,0
+BANC.US,D,20171215,000000,18.5592,19.1735,18.5157,18.7897,2670582.1959631,0
+BANC.US,D,20171218,000000,19.0597,19.5584,19.0597,19.4237,528757.79679141,0
+BANC.US,D,20171219,000000,19.5138,19.6502,19.1517,19.2862,662165.85444326,0
+BANC.US,D,20171220,000000,19.3783,19.5138,18.8778,19.1063,529921.31261933,0
+BANC.US,D,20171221,000000,19.3783,19.6038,19.1954,19.3783,585387.96203516,0
+BANC.US,D,20171222,000000,19.5138,19.5138,19.0143,19.2862,697404.91765879,0
+BANC.US,D,20171226,000000,19.2862,19.3783,19.0143,19.1517,550422.84563924,0
+BANC.US,D,20171227,000000,19.2418,19.2862,19.0143,19.0597,441916.65497682,0
+BANC.US,D,20171228,000000,19.1063,19.1954,18.9687,19.0597,617776.36092862,0
+BANC.US,D,20171229,000000,19.0143,19.0835,18.7422,18.7422,525417.86951475,0
+BANC.US,D,20180102,000000,18.9252,18.9252,18.6512,18.7897,616258.02837125,0
+BANC.US,D,20180103,000000,18.9252,18.9252,18.4247,18.6512,448483.29165635,0
+BANC.US,D,20180104,000000,18.7422,19.1517,18.6176,18.7897,505674.49189966,0
+BANC.US,D,20180105,000000,18.8331,19.1063,18.6957,19.0143,507003.79104275,0
+BANC.US,D,20180108,000000,18.9687,19.0597,18.7422,18.9252,321114.19452227,0
+BANC.US,D,20180109,000000,19.0143,19.2862,18.9687,19.0597,927095.67909979,0
+BANC.US,D,20180110,000000,19.0597,19.5584,19.0597,19.1954,444821.90648805,0
+BANC.US,D,20180111,000000,19.2418,19.6502,19.2418,19.5138,465480.12495829,0
+BANC.US,D,20180112,000000,19.5584,19.6979,19.1063,19.4683,779833.5950174,0
+BANC.US,D,20180116,000000,19.5584,19.8323,19.1063,19.1954,442005.61187765,0
+BANC.US,D,20180117,000000,19.3318,19.7393,19.1517,19.5138,561784.05709877,0
+BANC.US,D,20180118,000000,19.5138,19.6979,19.4683,19.6038,344468.413612,0
+BANC.US,D,20180119,000000,19.5138,19.7393,19.5138,19.6979,417770.92164445,0
+BANC.US,D,20180122,000000,19.6038,19.6979,19.3783,19.6979,573619.36840478,0
+BANC.US,D,20180123,000000,19.6038,19.6979,19.3783,19.6502,384076.47370698,0
+BANC.US,D,20180124,000000,19.6502,19.8096,19.401,19.6979,880686.45958674,0
+BANC.US,D,20180125,000000,19.1517,19.4683,18.2426,19.1954,1746056.1582486,0
+BANC.US,D,20180126,000000,18.5592,19.0143,18.5592,18.7422,1937820.9537194,0
+BANC.US,D,20180129,000000,18.5592,18.6957,18.0636,18.1061,1292773.2374429,0
+BANC.US,D,20180130,000000,17.9231,18.1516,17.6095,17.8796,928941.53479203,0
+BANC.US,D,20180131,000000,17.9696,18.0171,17.7895,17.8796,627332.15165083,0
+BANC.US,D,20180201,000000,17.472,17.835,17.384,17.7895,715141.71063584,0
+BANC.US,D,20180202,000000,17.6986,18.0636,17.4947,17.5176,715925.13788747,0
+BANC.US,D,20180205,000000,17.562,17.9231,17.017,17.017,1116774.0308966,0
+BANC.US,D,20180206,000000,16.7914,17.5176,16.7914,17.289,1010438.1864397,0
+BANC.US,D,20180207,000000,17.198,17.8133,17.1564,17.6095,647397.99803146,0
+BANC.US,D,20180208,000000,17.6986,18.4948,17.562,17.562,1951295.9024475,0
+BANC.US,D,20180209,000000,17.652,17.9696,17.1099,17.3354,1338096.7784162,0
+BANC.US,D,20180212,000000,17.472,17.9043,17.289,17.835,1102571.2529799,0
+BANC.US,D,20180213,000000,17.7441,18.1516,17.6757,18.0171,500736.37302967,0
+BANC.US,D,20180214,000000,18.4247,18.7194,18.4247,18.4247,856367.86682208,0
+BANC.US,D,20180215,000000,18.5157,18.8778,18.4701,18.5157,629058.72422605,0
+BANC.US,D,20180216,000000,18.4701,18.7422,18.3782,18.5157,740602.59087708,0
+BANC.US,D,20180220,000000,18.1516,18.6076,18.1516,18.1516,567894.78966154,0
+BANC.US,D,20180221,000000,18.1992,18.767,18.1992,18.6076,774654.88816561,0
+BANC.US,D,20180222,000000,18.6076,18.6957,18.1992,18.3782,550157.99668449,0
+BANC.US,D,20180223,000000,18.3782,18.6512,18.1992,18.6076,512360.4116962,0
+BANC.US,D,20180226,000000,18.6512,18.8778,18.4464,18.8778,603367.36474175,0
+BANC.US,D,20180227,000000,18.8778,18.9687,18.3782,18.4701,475756.66875201,0
+BANC.US,D,20180228,000000,18.5592,18.6076,18.1061,18.1061,393630.24268145,0
+BANC.US,D,20180301,000000,18.1061,18.1992,17.8796,17.9696,386165.95000264,0
+BANC.US,D,20180302,000000,17.8796,18.3336,17.6986,18.2901,358893.58378085,0
+BANC.US,D,20180305,000000,18.1516,18.6957,17.9933,18.5157,416126.22985296,0
+BANC.US,D,20180306,000000,18.5592,18.767,18.3574,18.6076,424543.77659408,0
+BANC.US,D,20180307,000000,18.4247,19.0143,18.4247,18.6957,537073.24527136,0
+BANC.US,D,20180308,000000,18.6957,18.8778,18.3336,18.4701,322061.38334134,0
+BANC.US,D,20180309,000000,18.5157,18.7422,18.5157,18.6512,407010.16926553,0
+BANC.US,D,20180312,000000,18.6512,18.9687,18.6076,18.8331,394495.55071681,0
+BANC.US,D,20180313,000000,18.9252,19.3536,18.8331,19.3318,1052924.2044513,0
+BANC.US,D,20180314,000000,19.3585,19.3585,18.9035,19.133,659832.7575442,0
+BANC.US,D,20180315,000000,19.1774,19.2211,18.9035,19.2211,371260.61474409,0
+BANC.US,D,20180316,000000,18.5385,18.674,18.0824,18.5829,2211277.4994953,0
+BANC.US,D,20180319,000000,18.5385,18.5385,18.1725,18.4,480841.36433359,0
+BANC.US,D,20180320,000000,18.5385,18.5829,17.9894,18.0359,1046946.9072398,0
+BANC.US,D,20180321,000000,18.0359,18.2416,17.7618,17.9894,1089410.6860263,0
+BANC.US,D,20180322,000000,17.8093,17.9211,17.4413,17.4879,633492.41703338,0
+BANC.US,D,20180323,000000,17.4879,17.5788,17.0298,17.0783,1105681.7118873,0
+BANC.US,D,20180326,000000,17.2593,17.6243,17.1693,17.5333,678388.35835843,0
+BANC.US,D,20180327,000000,17.6243,17.6709,17.1247,17.2118,577077.56792458,0
+BANC.US,D,20180328,000000,17.2118,17.5333,17.0298,17.1693,662713.74808247,0
+BANC.US,D,20180329,000000,17.3039,17.8993,17.2138,17.6243,706349.1296878,0
+BANC.US,D,20180402,000000,17.5333,17.7381,17.2593,17.4879,397949.70674113,0
+BANC.US,D,20180403,000000,17.5333,17.7618,17.4413,17.5788,350692.36404855,0
+BANC.US,D,20180404,000000,17.3039,17.8549,17.2346,17.8093,406021.53461766,0
+BANC.US,D,20180405,000000,17.8549,17.8993,17.6471,17.6709,571324.68471289,0
+BANC.US,D,20180406,000000,17.0298,17.2593,16.4383,16.5757,2286344.9933103,0
+BANC.US,D,20180409,000000,16.6668,17.0783,16.6183,16.6668,708896.53184795,0
+BANC.US,D,20180410,000000,16.8508,17.2811,16.8033,17.2118,420018.09426431,0
+BANC.US,D,20180411,000000,17.0783,17.2593,17.0298,17.1247,397415.96533613,0
+BANC.US,D,20180412,000000,17.1247,17.5333,17.0783,17.1693,689030.8384942,0
+BANC.US,D,20180413,000000,17.3039,17.3761,16.6668,16.8508,1048712.903896,0
+BANC.US,D,20180416,000000,16.9389,16.9389,16.5956,16.8508,571225.61907334,0
+BANC.US,D,20180417,000000,16.8933,16.9843,16.6183,16.6668,507409.15146586,0
+BANC.US,D,20180418,000000,16.6668,16.9389,16.6668,16.6668,363848.88750668,0
+BANC.US,D,20180419,000000,16.6668,16.9389,16.6668,16.8933,363701.2999212,0
+BANC.US,D,20180420,000000,16.9389,17.1911,16.9389,17.1247,361472.32303106,0
+BANC.US,D,20180423,000000,17.1247,17.3968,17.0783,17.3968,474345.48882519,0
+BANC.US,D,20180424,000000,17.4879,17.6243,17.2118,17.3039,413708.21954855,0
+BANC.US,D,20180425,000000,17.2593,17.3523,17.0783,17.2118,338190.88686019,0
+BANC.US,D,20180426,000000,17.3039,17.3039,16.8033,16.8933,828778.08620413,0
+BANC.US,D,20180427,000000,17.5333,17.8549,17.3039,17.4413,1635101.6310655,0
+BANC.US,D,20180430,000000,17.5788,17.9439,17.4879,17.5333,2141446.3323431,0
+BANC.US,D,20180501,000000,17.3968,17.5788,17.0298,17.1693,835197.13529819,0
+BANC.US,D,20180502,000000,17.1693,17.3523,17.0783,17.1247,761471.07111292,0
+BANC.US,D,20180503,000000,17.0783,17.1693,16.8933,16.9843,737042.29309609,0
+BANC.US,D,20180504,000000,16.8933,17.2346,16.8508,17.1247,502045.4546953,0
+BANC.US,D,20180507,000000,17.1247,17.1911,17.0298,17.0783,338468.87717527,0
+BANC.US,D,20180508,000000,16.9843,17.3039,16.9389,17.0783,609900.64258346,0
+BANC.US,D,20180509,000000,17.0783,17.2118,16.9843,17.1247,538295.39178391,0
+BANC.US,D,20180510,000000,17.1247,17.1693,16.9843,17.1693,306040.04332691,0
+BANC.US,D,20180511,000000,17.2118,17.2118,17.0298,17.1247,376373.61479413,0
+BANC.US,D,20180514,000000,17.1247,17.2118,17.0298,17.0783,356742.44417893,0
+BANC.US,D,20180515,000000,17.0298,17.2118,17.0298,17.0783,437341.43982727,0
+BANC.US,D,20180516,000000,17.0783,17.2346,17.0783,17.1247,690432.92055617,0
+BANC.US,D,20180517,000000,17.2118,17.2593,17.0783,17.1693,661884.83150655,0
+BANC.US,D,20180518,000000,17.2118,17.2593,17.1247,17.1247,440834.00905875,0
+BANC.US,D,20180521,000000,17.1247,17.4413,17.1247,17.4413,2003045.5686321,0
+BANC.US,D,20180522,000000,17.5333,17.8993,17.4879,17.8093,612648.19777048,0
+BANC.US,D,20180523,000000,17.7144,17.8549,17.5333,17.8093,393912.27649205,0
+BANC.US,D,20180524,000000,17.7144,17.8549,17.5333,17.8093,500622.14428201,0
+BANC.US,D,20180525,000000,17.7144,18.0359,17.7144,17.9894,406714.99409458,0
+BANC.US,D,20180529,000000,17.7144,17.8093,17.4642,17.5333,466664.86913753,0
+BANC.US,D,20180530,000000,17.7144,17.8549,17.4879,17.7618,414844.44178189,0
+BANC.US,D,20180531,000000,17.8093,17.8993,17.5551,17.7144,327653.53760721,0
+BANC.US,D,20180601,000000,17.8993,18.2189,17.8993,18.0824,606076.5067216,0
+BANC.US,D,20180604,000000,18.1258,18.3782,17.9894,18.3554,469639.870946,0
+BANC.US,D,20180605,000000,18.3089,18.4,18.0824,18.2189,393160.18633047,0
+BANC.US,D,20180606,000000,18.2189,18.5385,18.2189,18.4,456860.40344255,0
+BANC.US,D,20180607,000000,18.4938,18.6304,18.3782,18.4,378994.81074702,0
+BANC.US,D,20180608,000000,18.4,18.5829,18.3089,18.5385,321497.31572016,0
+BANC.US,D,20180611,000000,18.5385,18.674,18.1725,18.1725,393158.16458273,0
+BANC.US,D,20180612,000000,18.2189,18.3089,17.9894,18.1258,323727.30348417,0
+BANC.US,D,20180613,000000,18.1258,18.1258,17.8549,18.0359,384992.32543599,0
+BANC.US,D,20180614,000000,18.1545,18.2012,17.7875,18.1545,509435.95358138,0
+BANC.US,D,20180615,000000,18.018,18.294,17.8786,18.1545,1442475.5710549,0
+BANC.US,D,20180618,000000,18.018,18.2466,17.8579,18.018,625631.86179631,0
+BANC.US,D,20180619,000000,17.6481,18.0864,17.6481,18.018,600522.7656629,0
+BANC.US,D,20180620,000000,18.2012,18.2012,17.9696,18.018,571621.88163158,0
+BANC.US,D,20180621,000000,18.018,18.1545,17.7875,17.834,387074.72561454,0
+BANC.US,D,20180622,000000,17.9696,18.1318,17.7875,17.834,613535.74503105,0
+BANC.US,D,20180625,000000,17.834,17.9231,17.6956,17.8786,370094.06629455,0
+BANC.US,D,20180626,000000,17.8786,17.9231,17.5808,17.834,304721.86379641,0
+BANC.US,D,20180627,000000,17.7875,17.8786,17.5116,17.5116,432712.64836243,0
+BANC.US,D,20180628,000000,17.6056,17.7411,17.4651,17.5116,314215.99121237,0
+BANC.US,D,20180629,000000,17.8786,18.1091,17.7174,17.9696,910015.95414025,0
+BANC.US,D,20180702,000000,17.9231,18.4771,17.9231,18.4771,786788.40726418,0
+BANC.US,D,20180703,000000,18.4771,18.5919,18.1091,18.2012,585038.19967508,0
+BANC.US,D,20180705,000000,18.294,18.4306,18.1091,18.294,398761.43846121,0
+BANC.US,D,20180706,000000,18.294,18.5235,18.2012,18.3386,579889.8190395,0
+BANC.US,D,20180709,000000,18.3831,18.6601,18.3386,18.5682,550856.51053079,0
+BANC.US,D,20180710,000000,18.6601,18.6601,18.3386,18.3386,310403.98583699,0
+BANC.US,D,20180711,000000,18.2012,18.2012,17.9696,18.0646,472859.50423177,0
+BANC.US,D,20180712,000000,18.2012,18.2012,17.6056,17.6956,864052.53000522,0
+BANC.US,D,20180713,000000,17.6481,17.7411,17.3276,17.5116,686434.91438815,0
+BANC.US,D,20180716,000000,17.6056,17.7411,17.4651,17.6956,284625.69119961,0
+BANC.US,D,20180717,000000,17.6956,17.834,17.4423,17.5116,429190.76378863,0
+BANC.US,D,20180718,000000,17.4651,17.834,17.4651,17.7875,318406.06341629,0
+BANC.US,D,20180719,000000,17.6956,17.834,17.5116,17.6956,332457.21025209,0
+BANC.US,D,20180720,000000,17.7411,17.9231,17.6056,17.7411,454434.30614716,0
+BANC.US,D,20180723,000000,17.6956,17.8786,17.6956,17.834,503437.42801853,0
+BANC.US,D,20180724,000000,17.7875,17.7875,17.4186,17.5571,539140.4823418,0
+BANC.US,D,20180725,000000,17.6056,17.6056,17.1456,17.1901,574564.53547611,0
+BANC.US,D,20180726,000000,17.1456,18.5682,17.1456,18.5235,1642170.67206,0
+BANC.US,D,20180727,000000,18.5235,18.6967,18.2713,18.3831,763355.34001234,0
+BANC.US,D,20180730,000000,18.4306,18.5682,18.018,18.0646,406020.52374378,0
+BANC.US,D,20180731,000000,18.1545,18.4771,17.7875,18.3831,554705.91823948,0
+BANC.US,D,20180801,000000,18.4306,18.7531,18.3831,18.5682,898829.62386076,0
+BANC.US,D,20180802,000000,18.4771,18.7066,18.4306,18.6166,336901.01179813,0
+BANC.US,D,20180803,000000,18.5235,18.7996,18.3831,18.3831,318866.01102853,0
+BANC.US,D,20180806,000000,18.3386,18.4771,18.2466,18.3386,221279.27994312,0
+BANC.US,D,20180807,000000,18.3386,18.3831,18.2466,18.294,154424.12547315,0
+BANC.US,D,20180808,000000,18.3386,18.4771,18.1545,18.4306,272347.61713719,0
+BANC.US,D,20180809,000000,18.3831,18.7531,18.3831,18.5682,254835.23815997,0
+BANC.US,D,20180810,000000,18.3386,18.6166,18.294,18.4306,191218.92357936,0
+BANC.US,D,20180813,000000,18.3831,18.5919,18.0864,18.1091,371856.01945533,0
+BANC.US,D,20180814,000000,18.1091,18.4078,18.1091,18.3831,278197.54424069,0
+BANC.US,D,20180815,000000,18.294,18.3831,18.1318,18.2466,287684.59553954,0
+BANC.US,D,20180816,000000,18.3831,18.5682,18.2012,18.2466,410389.52062323,0
+BANC.US,D,20180817,000000,18.1545,18.4306,18.0646,18.2466,267142.62756471,0
+BANC.US,D,20180820,000000,18.3386,18.4306,18.1318,18.3831,245953.70031109,0
+BANC.US,D,20180821,000000,18.4771,18.6166,18.3159,18.3831,519262.65850158,0
+BANC.US,D,20180822,000000,18.294,18.4306,18.1595,18.3831,296522.66581188,0
+BANC.US,D,20180823,000000,18.3831,18.3831,18.1318,18.294,265823.43716034,0
+BANC.US,D,20180824,000000,18.2466,18.4306,18.1545,18.294,250899.90617207,0
+BANC.US,D,20180827,000000,18.4306,18.5235,18.1783,18.3386,326724.54451785,0
+BANC.US,D,20180828,000000,18.3386,18.4306,18.1545,18.294,398809.96040711,0
+BANC.US,D,20180829,000000,18.294,18.4691,18.1318,18.3831,176521.82833866,0
+BANC.US,D,20180830,000000,18.3386,18.4771,18.1972,18.4306,455543.23478593,0
+BANC.US,D,20180831,000000,18.3831,18.5682,18.294,18.5235,290147.08429437,0
+BANC.US,D,20180904,000000,18.5235,18.665,18.3831,18.5682,387067.64949743,0
+BANC.US,D,20180905,000000,18.5682,18.6601,18.294,18.3831,245446.2416268,0
+BANC.US,D,20180906,000000,18.3831,18.4998,18.2012,18.294,305819.67282257,0
+BANC.US,D,20180907,000000,18.3831,18.4771,18.2466,18.4306,272110.06177702,0
+BANC.US,D,20180910,000000,18.5235,18.6601,18.294,18.3386,310205.85455787,0
+BANC.US,D,20180911,000000,18.2012,18.4544,18.1091,18.1545,357981.77554732,0
+BANC.US,D,20180912,000000,18.1091,18.1545,17.834,17.8786,398445.03493894,0
+BANC.US,D,20180913,000000,17.9073,18.0923,17.4443,17.4909,410770.62007338,0
+BANC.US,D,20180914,000000,17.4909,18.023,17.4443,17.8152,387157.61727212,0
+BANC.US,D,20180917,000000,17.8152,18.0003,17.6757,17.9528,389337.06134249,0
+BANC.US,D,20180918,000000,17.9528,18.0013,17.6757,17.8152,328507.72602996,0
+BANC.US,D,20180919,000000,17.8152,18.0457,17.7688,17.9528,330839.81205516,0
+BANC.US,D,20180920,000000,18.0923,18.4167,18.0626,18.2308,325762.19259067,0
+BANC.US,D,20180921,000000,18.2308,18.2793,17.8608,18.0457,1126782.6931139,0
+BANC.US,D,20180924,000000,18.0003,18.0923,17.6757,17.8152,239713.57589258,0
+BANC.US,D,20180925,000000,17.9073,17.9528,17.7441,17.8608,171398.71954991,0
+BANC.US,D,20180926,000000,17.8608,17.8608,17.3049,17.3978,524794.16033507,0
+BANC.US,D,20180927,000000,17.2583,17.5838,17.2583,17.3978,276655.96158424,0
+BANC.US,D,20180928,000000,17.3049,17.5838,17.3049,17.4909,298769.83843172,0
+BANC.US,D,20181001,000000,17.5739,17.656,17.2485,17.3049,495645.61220484,0
+BANC.US,D,20181002,000000,17.2108,17.3631,16.8883,17.0081,709099.71749645,0
+BANC.US,D,20181003,000000,17.0842,17.5274,16.9537,17.3631,795678.03210403,0
+BANC.US,D,20181004,000000,17.2959,17.6075,17.195,17.3049,513363.19857829,0
+BANC.US,D,20181005,000000,17.3631,17.3978,17.0358,17.1782,531939.01687,0
+BANC.US,D,20181008,000000,17.1505,17.472,17.0655,17.3631,371776.16041936,0
+BANC.US,D,20181009,000000,17.3236,17.5086,17.2959,17.3533,426571.58958348,0
+BANC.US,D,20181010,000000,17.4068,17.6036,17.2485,17.2583,445285.89759578,0
+BANC.US,D,20181011,000000,17.2385,17.3721,16.8448,16.8538,523852.02588536,0
+BANC.US,D,20181012,000000,17.0358,17.102,16.2236,16.6578,730034.91540791,0
+BANC.US,D,20181015,000000,16.6014,17.0555,16.6014,16.8883,438484.73817772,0
+BANC.US,D,20181016,000000,16.924,17.0655,16.6578,16.9724,510023.27130164,0
+BANC.US,D,20181017,000000,16.924,17.0753,16.6578,16.9981,291477.39431134,0
+BANC.US,D,20181018,000000,16.9339,17.0278,16.556,16.5659,397855.69547092,0
+BANC.US,D,20181019,000000,16.547,16.742,16.2711,16.2711,374360.96491283,0
+BANC.US,D,20181022,000000,16.2869,16.4264,15.0919,15.1849,848894.4762784,0
+BANC.US,D,20181023,000000,14.9644,15.27,14.907,15.1849,1337632.7873084,0
+BANC.US,D,20181024,000000,15.1106,15.2234,14.5844,14.5844,1581752.7624138,0
+BANC.US,D,20181025,000000,13.8721,14.6121,13.058,13.9552,2425624.2064169,0
+BANC.US,D,20181026,000000,13.7436,14.2224,13.6882,13.9949,959737.80733539,0
+BANC.US,D,20181029,000000,14.0305,14.4549,14.0206,14.2511,688336.3681434,0
+BANC.US,D,20181030,000000,14.2224,14.5744,14.2224,14.5657,523366.80642629,0
+BANC.US,D,20181031,000000,14.6408,14.8703,14.6031,14.7605,704361.75165333,0
+BANC.US,D,20181101,000000,14.807,15.2887,14.807,15.168,587733.18942071,0
+BANC.US,D,20181102,000000,15.2887,15.3531,14.9464,15.1393,444280.07809207,0
+BANC.US,D,20181105,000000,15.168,15.3531,15.0732,15.261,510795.57894067,0
+BANC.US,D,20181106,000000,15.2136,15.3629,14.994,15.2423,497828.08889682,0
+BANC.US,D,20181107,000000,15.4262,15.6775,15.1809,15.631,668334.20681679,0
+BANC.US,D,20181108,000000,15.5282,15.9169,15.5282,15.8072,238564.2122989,0
+BANC.US,D,20181109,000000,15.7695,15.9466,15.4639,15.5934,584825.91616174,0
+BANC.US,D,20181112,000000,15.5282,15.5934,15.3718,15.5005,399154.66839783,0
+BANC.US,D,20181113,000000,15.5103,15.815,15.4173,15.5746,466764.94565097,0
+BANC.US,D,20181114,000000,15.6874,15.7596,14.907,15.0395,343316.01739669,0
+BANC.US,D,20181115,000000,14.9367,15.4549,14.9367,15.3531,464370.18544565,0
+BANC.US,D,20181116,000000,15.2323,15.5005,15.2323,15.4549,325172.85312267,0
+BANC.US,D,20181119,000000,15.4816,15.8437,15.4816,15.8339,376883.09522616,0
+BANC.US,D,20181120,000000,15.7221,15.908,15.5746,15.6597,268503.26379786,0
+BANC.US,D,20181121,000000,15.6874,15.9367,15.5746,15.6597,185965.41206097,0
+BANC.US,D,20181123,000000,15.5479,15.8526,15.538,15.6775,75392.995201975,0
+BANC.US,D,20181126,000000,15.8526,16.0554,15.7972,15.8981,257118.80223926,0
+BANC.US,D,20181127,000000,15.8981,15.9565,15.7033,15.7319,379068.60453975,0
+BANC.US,D,20181128,000000,15.7873,16.186,15.5103,16.1583,496761.61696071,0
+BANC.US,D,20181129,000000,16.0267,16.186,15.7695,15.8616,327670.72246305,0
+BANC.US,D,20181130,000000,15.7972,15.9654,15.7319,15.9169,498714.62528351,0
+BANC.US,D,20181203,000000,16.1208,16.1208,15.3887,15.5934,522264.95390463,0
+BANC.US,D,20181204,000000,15.5569,15.5846,14.5844,14.7703,474663.91409521,0
+BANC.US,D,20181206,000000,14.5023,14.6318,14.2511,14.5468,434285.56810894,0
+BANC.US,D,20181207,000000,14.5744,14.807,14.2322,14.3372,327265.36203994,0
+BANC.US,D,20181210,000000,14.3459,14.3995,13.9275,14.0849,366570.159973,0
+BANC.US,D,20181211,000000,14.2708,14.2708,13.7149,13.7603,494239.48664738,0
+BANC.US,D,20181212,000000,13.8721,14.1947,13.696,13.9275,576279.98843873,0
+BANC.US,D,20181213,000000,13.8623,13.9177,13.2529,13.2707,655170.60724155,0
+BANC.US,D,20181214,000000,13.2143,13.4923,12.9353,12.9996,541456.39438503,0
+BANC.US,D,20181217,000000,12.9066,13.4487,12.9066,13.0947,480096.35028914,0
+BANC.US,D,20181218,000000,12.9353,13.0462,12.0104,12.1766,1421689.9824766,0
+BANC.US,D,20181219,000000,12.1766,12.7651,12.1034,12.1212,1183052.9872588,0
+BANC.US,D,20181220,000000,11.9263,12.1034,11.6364,11.8501,1112919.5688186,0
+BANC.US,D,20181221,000000,11.8878,11.9926,11.5515,11.6563,2173895.3836689,0
+BANC.US,D,20181224,000000,11.6563,11.9639,11.4129,11.6266,521479.50490524,0
+BANC.US,D,20181226,000000,11.6464,12.2993,11.5702,12.2815,796547.38363488,0
+BANC.US,D,20181227,000000,12.1034,12.319,11.6839,12.1113,683769.23998483,0
+BANC.US,D,20181228,000000,12.1499,12.5129,12.1212,12.3457,399627.75737044,0
+BANC.US,D,20181231,000000,12.4021,12.4872,11.9926,12.4298,722574.66622458,0
+BANC.US,D,20190102,000000,12.328,12.9066,12.2815,12.693,557492.89750755,0
+BANC.US,D,20190103,000000,12.4496,12.9551,12.4209,12.6732,647809.42369779,0
+BANC.US,D,20190104,000000,12.8977,13.3548,12.7651,13.1678,819094.92537391,0
+BANC.US,D,20190107,000000,13.0749,13.3933,13.0273,13.2045,624175.19254521,0
+BANC.US,D,20190108,000000,13.3261,13.3261,13.0462,13.2796,442034.92721996,0
+BANC.US,D,20190109,000000,13.2885,13.5892,13.1302,13.5398,614576.94512032,0
+BANC.US,D,20190110,000000,13.4923,13.5111,13.1678,13.3548,338366.7789141,0
+BANC.US,D,20190111,000000,13.2529,13.5398,13.2529,13.4666,227175.70724477,0
+BANC.US,D,20190114,000000,13.3746,13.7287,13.3746,13.607,238308.46120899,0
+BANC.US,D,20190115,000000,13.5972,13.7287,13.4487,13.5398,453690.30297656,0
+BANC.US,D,20190116,000000,13.6555,13.8394,13.5595,13.7564,404634.61566379,0
+BANC.US,D,20190117,000000,13.7287,13.9048,13.6595,13.8681,434850.646604,0
+BANC.US,D,20190118,000000,13.8681,14.1026,13.8207,14.0453,387322.38971344,0
+BANC.US,D,20190122,000000,13.9425,14.1383,13.8394,13.9138,313486.140276,0
+BANC.US,D,20190123,000000,13.9522,14.0275,13.7287,13.9522,471558.50955712,0
+BANC.US,D,20190124,000000,13.2984,13.9425,12.6178,13.5595,1001430.2893567,0
+BANC.US,D,20190125,000000,13.607,13.9335,13.5823,13.8118,634614.48703249,0
+BANC.US,D,20190128,000000,13.793,14.0453,13.793,13.9622,474771.06672576,0
+BANC.US,D,20190129,000000,13.9425,14.1333,13.8958,13.9522,362473.08816541,0
+BANC.US,D,20190130,000000,14.0275,14.0275,13.8118,13.9048,349860.41485101,0
+BANC.US,D,20190131,000000,13.8297,13.9235,13.4744,13.6169,373517.89610268,0
+BANC.US,D,20190201,000000,13.7,13.8584,13.6822,13.8207,427292.34265499,0
+BANC.US,D,20190204,000000,13.8394,13.9425,13.7564,13.8958,223304.06031089,0
+BANC.US,D,20190205,000000,13.9138,13.9819,13.7189,13.802,274033.75475748,0
+BANC.US,D,20190206,000000,13.7653,13.8681,13.6921,13.7564,253033.86091814,0
+BANC.US,D,20190207,000000,13.8394,14.1383,13.8257,14.065,328765.4988676,0
+BANC.US,D,20190208,000000,14.0008,14.0453,13.7653,13.9622,183690.94584654,0
+BANC.US,D,20190211,000000,14.0275,14.1126,13.9138,14.0096,258941.40783241,0
+BANC.US,D,20190212,000000,14.0373,14.4855,14.0096,14.4657,574068.19640443,0
+BANC.US,D,20190213,000000,14.4855,14.5497,14.3095,14.4182,369769.5757813,0
+BANC.US,D,20190214,000000,14.2808,14.3192,14.065,14.2026,201085.05258061,0
+BANC.US,D,20190215,000000,14.3192,14.7002,14.2905,14.6528,254246.90956584,0
+BANC.US,D,20190219,000000,14.5677,14.9524,14.5677,14.8574,199094.64192452,0
+BANC.US,D,20190220,000000,14.8574,15.1938,14.6824,15.175,400467.79355896,0
+BANC.US,D,20190221,000000,15.1572,15.2313,14.8851,15.1186,393872.85241099,0
+BANC.US,D,20190222,000000,15.1572,15.2126,15.0552,15.1938,352622.12227226,0
+BANC.US,D,20190225,000000,15.3174,15.4085,15.175,15.1938,247281.98858033,0
+BANC.US,D,20190226,000000,15.1087,15.9041,15.0722,15.6716,1420577.0103424,0
+BANC.US,D,20190227,000000,15.6142,16.3067,15.5687,16.2404,969920.33985891,0
+BANC.US,D,20190228,000000,16.2137,16.4946,16.0257,16.1752,1293249.3590371,0
+BANC.US,D,20190301,000000,16.3156,16.4076,16.1009,16.3423,554790.83164481,0
+BANC.US,D,20190304,000000,16.3591,16.4373,15.8022,16.1088,514052.61455973,0
+BANC.US,D,20190305,000000,15.3274,15.5489,14.4756,14.7852,1814675.2876271,0
+BANC.US,D,20190306,000000,14.4855,14.4855,13.8167,14.065,2022292.6071755,0
+BANC.US,D,20190307,000000,13.9721,14.2708,13.7386,13.9919,751335.03878755,0
+BANC.US,D,20190308,000000,13.8958,14.1937,13.8958,14.065,480963.68007224,0
+BANC.US,D,20190311,000000,14.065,14.158,13.9285,13.9919,373534.07008464,0
+BANC.US,D,20190312,000000,14.0927,14.1204,13.7653,13.793,293350.54359815,0
+BANC.US,D,20190313,000000,13.8681,13.9622,13.7485,13.7485,552817.60584456,0
+BANC.US,D,20190314,000000,13.7753,13.8691,13.7386,13.793,365034.6425598,0
+BANC.US,D,20190315,000000,13.8127,13.9255,13.5773,13.5972,945247.94123867,0
+BANC.US,D,20190318,000000,13.5872,13.9939,13.5378,13.8968,1095372.8201297,0
+BANC.US,D,20190319,000000,14.0403,14.0403,13.5278,13.5378,568235.45415676,0
+BANC.US,D,20190320,000000,13.5378,13.5972,12.9947,13.0105,574227.91447638,0
+BANC.US,D,20190321,000000,12.9472,13.1481,12.8127,13.0105,466123.04074157,0
+BANC.US,D,20190322,000000,12.87,12.9086,12.4091,12.4852,574349.21934114,0
+BANC.US,D,20190325,000000,12.4665,12.7019,12.3913,12.5496,362828.91576874,0
+BANC.US,D,20190326,000000,12.7019,12.966,12.6643,12.7948,463052.00591515,0
+BANC.US,D,20190327,000000,12.7573,13.0787,12.7019,12.9284,297962.15020714,0
+BANC.US,D,20190328,000000,12.9749,13.0887,12.7117,13.0303,438539.32536686,0
+BANC.US,D,20190329,000000,13.1628,13.2192,12.9086,13.0392,452866.44077001,0
+BANC.US,D,20190401,000000,13.1341,13.3904,13.1341,13.2479,609538.7497369,0
+BANC.US,D,20190402,000000,13.1995,13.4607,13.1074,13.3033,372668.76204929,0
+BANC.US,D,20190403,000000,13.4646,13.5378,13.3132,13.3409,299906.06066507,0
+BANC.US,D,20190404,000000,13.3221,13.6357,13.3221,13.5278,279511.6802757,0
+BANC.US,D,20190405,000000,13.5378,13.7564,13.5191,13.7089,237209.64130896,0
+BANC.US,D,20190408,000000,13.606,13.7831,13.5872,13.6545,207550.60187282,0
+BANC.US,D,20190409,000000,13.6259,13.7287,13.4003,13.4646,262996.02293732,0
+BANC.US,D,20190410,000000,13.4904,13.7336,13.4003,13.7089,284005.01464154,0
+BANC.US,D,20190411,000000,13.7753,13.9255,13.7,13.8691,222092.02253707,0
+BANC.US,D,20190412,000000,14.0582,14.2658,13.8691,14.1423,300586.37878165,0
+BANC.US,D,20190415,000000,14.1423,14.2758,13.7564,13.793,183325.00950448,0
+BANC.US,D,20190416,000000,13.8127,14.1056,13.7485,14.1056,299401.63460241,0
+BANC.US,D,20190417,000000,14.0305,14.2461,13.9839,14.1967,228147.15703681,0
+BANC.US,D,20190418,000000,14.0957,14.2561,13.9305,13.9741,218876.4327468,0
+BANC.US,D,20190422,000000,13.9741,14.0206,13.7,13.7386,341563.16210077,0
+BANC.US,D,20190423,000000,12.9561,13.8494,12.9561,13.793,941124.58671039,0
+BANC.US,D,20190424,000000,13.3221,13.6625,13.2292,13.5872,610749.77663684,0
+BANC.US,D,20190425,000000,13.4379,13.5091,13.2569,13.4102,282389.63819235,0
+BANC.US,D,20190426,000000,13.4102,13.6911,13.3607,13.6357,310844.72684565,0
+BANC.US,D,20190429,000000,13.6357,13.9939,13.5478,13.8404,290807.18493348,0
+BANC.US,D,20190430,000000,13.9068,13.9068,13.611,13.6723,293066.48803981,0
+BANC.US,D,20190501,000000,13.7089,13.8404,13.4003,13.5091,454348.38186794,0
+BANC.US,D,20190502,000000,13.4904,13.6862,13.4428,13.606,203809.35766856,0
+BANC.US,D,20190503,000000,13.6723,14.068,13.6723,13.9839,310540.45380986,0
+BANC.US,D,20190506,000000,13.7485,14.0403,13.7089,13.9444,189726.8737427,0
+BANC.US,D,20190507,000000,13.7564,13.8791,13.4764,13.606,229327.85772057,0
+BANC.US,D,20190508,000000,13.5675,13.6446,13.3221,13.332,353525.84351479,0
+BANC.US,D,20190509,000000,13.2479,13.4457,13.1431,13.4003,190805.47616527,0
+BANC.US,D,20190510,000000,13.3904,13.5001,13.238,13.4904,186458.71851103,0
+BANC.US,D,20190513,000000,13.2479,13.3221,12.9472,13.0105,374031.4200302,0
+BANC.US,D,20190514,000000,13.0392,13.4003,12.9947,13.3409,262746.33709069,0
+BANC.US,D,20190515,000000,13.153,13.1895,12.8799,13.0887,227285.89249694,0
+BANC.US,D,20190516,000000,13.1154,13.3805,13.1154,13.238,171351.20847787,0
+BANC.US,D,20190517,000000,13.1154,13.3221,13.0491,13.0787,315826.31329219,0
+BANC.US,D,20190520,000000,12.9947,13.2093,12.9927,13.0491,206962.27327869,0
+BANC.US,D,20190521,000000,13.0689,13.1995,12.9898,13.0392,229180.27013509,0
+BANC.US,D,20190522,000000,13.0026,13.0204,12.786,12.8799,226237.61629056,0
+BANC.US,D,20190523,000000,12.7404,12.7661,12.3427,12.501,310641.54119717,0
+BANC.US,D,20190524,000000,12.5693,12.7504,12.4932,12.6732,353332.76660503,0
+BANC.US,D,20190528,000000,12.6643,12.7661,12.501,12.6346,364131.93219113,0
+BANC.US,D,20190529,000000,12.5297,12.9284,12.5297,12.8602,390809.90457556,0
+BANC.US,D,20190530,000000,12.8997,13.059,12.5782,12.7217,408928.80787663,0
+BANC.US,D,20190531,000000,12.5396,12.693,12.4091,12.4665,387095.95396587,0
+BANC.US,D,20190603,000000,12.4665,12.786,12.4665,12.683,325847.10599602,0
+BANC.US,D,20190604,000000,12.8502,13.7386,12.8502,13.6259,1020265.9022337,0
+BANC.US,D,20190605,000000,13.6357,13.6812,13.3132,13.5575,588375.09433012,0
+BANC.US,D,20190606,000000,13.5278,13.5478,12.9086,13.1341,388534.42748726,0
+BANC.US,D,20190607,000000,13.0491,13.0491,12.7661,12.9284,318971.14191133,0
+BANC.US,D,20190610,000000,13.0026,13.4102,13.0026,13.0887,287605.74737745,0
+BANC.US,D,20190611,000000,13.1816,13.3221,13.0491,13.0976,245187.45791531,0
+BANC.US,D,20190612,000000,13.0491,13.1816,12.8799,12.9561,196328.89100778,0
+BANC.US,D,20190613,000000,13.0689,13.2479,13.0026,13.1431,188947.48998655,0
+BANC.US,D,20190614,000000,13.1995,13.2093,12.9363,13.1341,269973.07440932,0
+BANC.US,D,20190617,000000,13.1628,13.3617,13.0194,13.0392,289480.918412,0
+BANC.US,D,20190618,000000,13.0887,13.4567,13.0016,13.43,318996.41375816,0
+BANC.US,D,20190619,000000,13.4379,13.6426,13.2579,13.2677,265359.44605259,0
+BANC.US,D,20190620,000000,13.2954,13.3043,12.7741,13.1154,395445.7721575,0
+BANC.US,D,20190621,000000,13.059,13.1628,12.8839,12.9363,484492.64076317,0
+BANC.US,D,20190624,000000,12.9739,13.0491,12.7097,12.7197,276580.14604377,0
+BANC.US,D,20190625,000000,12.6712,12.8108,12.4912,12.7563,361992.9230757,0
+BANC.US,D,20190626,000000,12.8206,13.0016,12.7642,12.8018,225090.27444462,0
+BANC.US,D,20190627,000000,12.8018,12.9937,12.7563,12.9838,412892.44433298,0
+BANC.US,D,20190628,000000,13.0689,13.3914,13.0689,13.2192,941771.54598915,0
+BANC.US,D,20190701,000000,13.3142,13.421,13.1243,13.2479,245910.23273456,0
+BANC.US,D,20190702,000000,13.2192,13.2479,12.9195,13.0096,231268.73555688,0
+BANC.US,D,20190703,000000,13.0787,13.2192,13.0016,13.1431,100553.64590291,0
+BANC.US,D,20190705,000000,13.2192,13.5298,13.1431,13.4923,222317.44741076,0
+BANC.US,D,20190708,000000,13.4379,13.4656,13.1816,13.2677,162573.79063793,0
+BANC.US,D,20190709,000000,13.1718,13.3043,13.0491,13.2192,277040.09365603,0
+BANC.US,D,20190710,000000,13.2579,13.3043,13.0689,13.0976,162275.58284537,0
+BANC.US,D,20190711,000000,13.0976,13.1431,12.9176,13.0787,204123.73944309,0
+BANC.US,D,20190712,000000,13.0787,13.3518,13.0787,13.2292,291664.40597786,0
+BANC.US,D,20190715,000000,13.238,13.3043,12.8987,12.9462,235782.28740018,0
+BANC.US,D,20190716,000000,12.9176,13.0689,12.7484,13.059,757388.15153955,0
+BANC.US,D,20190717,000000,13.0293,13.1074,12.8592,12.965,221954.54369033,0
+BANC.US,D,20190718,000000,13.0392,13.1341,12.9462,13.0392,283867.53579479,0
+BANC.US,D,20190719,000000,13.0293,13.1816,12.9937,13.0096,371610.37710418,0
+BANC.US,D,20190722,000000,13.0096,13.1074,12.8592,12.965,231489.10606121,0
+BANC.US,D,20190723,000000,12.965,13.1816,12.965,13.1718,930976.42389854,0
+BANC.US,D,20190724,000000,13.1718,13.8247,13.1718,13.8157,395955.25258953,0
+BANC.US,D,20190725,000000,14.6785,15.0919,14.1749,14.6488,1213420.6492801,0
+BANC.US,D,20190726,000000,14.6298,14.7139,14.3282,14.3925,524239.19057875,0
+BANC.US,D,20190729,000000,14.3925,14.5914,14.3638,14.5725,487799.209202,0
+BANC.US,D,20190730,000000,14.43,14.8,14.43,14.7426,298504.98947698,0
+BANC.US,D,20190731,000000,14.7823,15.0285,14.7526,14.7922,721346.4544688,0
+BANC.US,D,20190801,000000,14.8,14.8564,14.072,14.1273,504633.29181038,0
+BANC.US,D,20190802,000000,14.0522,14.1273,13.8059,14.0057,503571.87424366,0
+BANC.US,D,20190805,000000,13.6931,13.8909,13.1431,13.4379,362112.20619272,0
+BANC.US,D,20190806,000000,13.4923,13.5892,13.0689,13.4834,315900.10708492,0
+BANC.US,D,20190807,000000,13.2192,13.4834,13.0293,13.4467,345187.14493577,0
+BANC.US,D,20190808,000000,13.5595,13.9098,13.521,13.8821,361425.82283291,0
+BANC.US,D,20190809,000000,13.7593,13.9295,13.6466,13.8623,241100.49484644,0
+BANC.US,D,20190812,000000,13.7218,13.8871,13.6466,13.8771,185538.82328653,0
+BANC.US,D,20190813,000000,13.8157,13.9879,13.8157,13.8821,250010.33716376,0
+BANC.US,D,20190814,000000,13.608,13.7772,13.5398,13.6644,360135.94777085,0
+BANC.US,D,20190815,000000,13.7317,13.7317,13.4696,13.5021,228116.83082061,0
+BANC.US,D,20190816,000000,13.608,14.0522,13.608,13.9779,286588.80826112,0
+BANC.US,D,20190819,000000,14.1749,14.3459,14.072,14.1927,217726.05827924,0
+BANC.US,D,20190820,000000,14.1471,14.3459,14.0809,14.1185,214319.41332696,0
+BANC.US,D,20190821,000000,14.2708,14.3095,14.0621,14.1827,231757.99851145,0
+BANC.US,D,20190822,000000,14.2608,14.3559,13.9978,14.0146,254068.99576417,0
+BANC.US,D,20190823,000000,13.796,13.9385,13.2579,13.2865,339607.12115636,0
+BANC.US,D,20190826,000000,13.4467,13.6377,13.2766,13.5892,259851.19431819,0
+BANC.US,D,20190827,000000,13.6931,13.7683,13.3043,13.3231,261162.29773157,0
+BANC.US,D,20190828,000000,13.2954,13.7515,13.2954,13.6377,187013.68826735,0
+BANC.US,D,20190829,000000,13.7416,14.0245,13.7416,13.8336,211923.64224777,0
+BANC.US,D,20190830,000000,13.8821,13.9978,13.6743,13.786,171182.39254106,0
+BANC.US,D,20190903,000000,13.6743,13.6743,13.3716,13.5695,345397.40670136,0
+BANC.US,D,20190904,000000,13.6466,13.8721,13.608,13.702,153058.43487063,0
+BANC.US,D,20190905,000000,13.9879,14.3736,13.8623,14.0621,249360.34526338,0
+BANC.US,D,20190906,000000,14.0898,14.1927,13.9779,14.0522,153645.75259089,0
+BANC.US,D,20190909,000000,14.1096,14.6201,14.1096,14.4202,442126.91674241,0
+BANC.US,D,20190910,000000,14.4103,14.4934,14.2114,14.3282,375826.73202879,0
+BANC.US,D,20190911,000000,12.9076,13.9779,12.869,13.8909,2267329.4448838,0
+BANC.US,D,20190912,000000,13.7416,14.0809,13.6595,14.0057,467777.8412718,0
+BANC.US,D,20190913,000000,14.0621,14.3005,13.6822,13.9682,419218.4930307,0
+BANC.US,D,20190916,000000,13.5378,13.9879,13.5001,13.8711,382635.97843786,0
+BANC.US,D,20190917,000000,13.7851,13.795,13.3983,13.5872,299199.45982778,0
+BANC.US,D,20190918,000000,13.5478,13.7584,13.5478,13.7208,301373.84952877,0
+BANC.US,D,20190919,000000,13.8147,13.9385,13.6159,13.6159,326495.07614866,0
+BANC.US,D,20190920,000000,13.6357,14.0245,13.5428,13.6259,1199695.0038314,0
+BANC.US,D,20190923,000000,13.4904,13.606,13.3933,13.5191,238844.22436173,0
+BANC.US,D,20190924,000000,13.4646,13.5478,13.1876,13.1876,427023.45020475,0
+BANC.US,D,20190925,000000,13.1876,13.5478,13.1401,13.5478,346501.28097077,0
+BANC.US,D,20190926,000000,13.4646,13.5773,13.3013,13.3587,203080.51760607,0
+BANC.US,D,20190927,000000,13.3983,13.6634,13.2974,13.3786,208232.94173715,0
+BANC.US,D,20190930,000000,13.3786,13.5773,13.2925,13.4379,296213.3384067,0
+BANC.US,D,20191001,000000,13.5872,13.7505,13.2262,13.3113,377681.68558589,0
+BANC.US,D,20191002,000000,13.1965,13.3202,13.055,13.1302,261152.18899284,0
+BANC.US,D,20191003,000000,13.1214,13.2697,12.9611,13.1589,292947.20492279,0
+BANC.US,D,20191004,000000,13.1778,13.3439,13.1302,13.3389,273960.97183862,0
+BANC.US,D,20191007,000000,13.1778,13.4379,13.1778,13.2162,247014.10700395,0
+BANC.US,D,20191008,000000,13.065,13.1124,12.7336,12.8068,305733.74854336,0
+BANC.US,D,20191009,000000,12.9709,13.0204,12.8156,12.9314,168108.32509303,0
+BANC.US,D,20191010,000000,13.1034,13.2113,13.065,13.1214,158375.63144303,0
+BANC.US,D,20191011,000000,13.4082,13.7406,13.3884,13.5478,258489.54721115,0
+BANC.US,D,20191014,000000,13.4646,13.6357,13.3983,13.5091,182552.70186545,0
+BANC.US,D,20191015,000000,13.5575,14.0146,13.4724,13.9295,246578.42036466,0
+BANC.US,D,20191016,000000,13.9196,14.2074,13.9196,13.9879,249897.11928998,0
+BANC.US,D,20191017,000000,14.0997,14.1937,13.9978,14.072,173131.35736836,0
+BANC.US,D,20191018,000000,14.0057,14.1937,13.9532,14.0621,321272.90172034,0
+BANC.US,D,20191021,000000,14.1481,14.4033,14.1481,14.2718,307370.35334388,0
+BANC.US,D,20191022,000000,14.3292,14.442,14.1937,14.2618,300826.96676344,0
+BANC.US,D,20191023,000000,13.4814,13.7109,12.8948,13.4646,853121.95081562,0
+BANC.US,D,20191024,000000,13.5091,13.5141,13.1401,13.1778,661587.63458786,0
+BANC.US,D,20191025,000000,13.1876,13.2648,13.0303,13.1876,443958.62020044,0
+BANC.US,D,20191028,000000,13.2925,13.3686,13.065,13.2262,399095.02683931,0
+BANC.US,D,20191029,000000,13.2162,13.2736,13.06,13.1034,381933.42109606,0
+BANC.US,D,20191030,000000,13.0749,13.3113,12.8839,12.9898,404210.04863709,0
+BANC.US,D,20191031,000000,12.9225,13.1034,12.7524,13.0847,345750.20168307,0
+BANC.US,D,20191101,000000,13.1688,13.4082,13.1401,13.3013,496047.94000632,0
+BANC.US,D,20191104,000000,13.4814,13.7208,13.3587,13.6733,443444.08539904,0
+BANC.US,D,20191105,000000,13.7762,14.0057,13.6259,13.6733,428810.67521235,0
+BANC.US,D,20191106,000000,13.6545,13.7851,13.5773,13.7505,240428.26372085,0
+BANC.US,D,20191107,000000,13.8327,14.0522,13.6733,13.7505,247610.52258908,0
+BANC.US,D,20191108,000000,13.7584,13.8414,13.5972,13.6634,448841.14100741,0
+BANC.US,D,20191111,000000,13.6259,14.0146,13.5675,13.9978,447560.36381022,0
+BANC.US,D,20191112,000000,14.0245,14.173,13.9682,14.072,169272.85179482,0
+BANC.US,D,20191113,000000,13.9295,14.2124,13.8049,14.1383,494816.69562891,0
+BANC.US,D,20191114,000000,14.1096,14.1937,13.9779,13.9978,267897.7503479,0
+BANC.US,D,20191115,000000,14.0245,14.0245,13.8327,13.9295,211104.83441057,0
+BANC.US,D,20191118,000000,13.8711,13.9582,13.7307,13.9295,233788.84412246,0
+BANC.US,D,20191119,000000,13.9582,14.1758,13.9196,14.168,181083.90212787,0
+BANC.US,D,20191120,000000,14.0621,14.2224,13.8613,14.1481,582892.11444253,0
+BANC.US,D,20191121,000000,14.2224,14.2618,13.9929,14.2124,227874.22109107,0
+BANC.US,D,20191122,000000,14.2521,14.3105,14.168,14.2322,181895.63384796,0
+BANC.US,D,20191125,000000,14.3202,14.6081,14.2144,14.5744,237120.68440813,0
+BANC.US,D,20191126,000000,14.4607,14.5944,14.3292,14.3856,233295.5376724,0
+BANC.US,D,20191127,000000,14.4222,14.7169,14.4222,14.6328,350318.34071551,0
+BANC.US,D,20191129,000000,14.5557,14.7852,14.5458,14.5944,145625.47928188,0
+BANC.US,D,20191202,000000,14.6328,14.8219,14.4222,14.5844,296068.78344286,0
+BANC.US,D,20191203,000000,14.3856,14.4993,14.2915,14.4806,256656.83287925,0
+BANC.US,D,20191204,000000,14.5557,15.1354,14.5458,15.0879,420899.57628163,0
+BANC.US,D,20191205,000000,15.1641,15.2541,14.9357,15.1156,606985.2823335,0
+BANC.US,D,20191206,000000,15.2106,15.4678,15.1542,15.3639,463206.66961773,0
+BANC.US,D,20191209,000000,15.2887,15.4005,15.2017,15.3184,367364.70683724,0
+BANC.US,D,20191210,000000,15.2887,15.3738,15.0879,15.1918,314544.52522112,0
+BANC.US,D,20191211,000000,15.2106,15.3085,15.0275,15.1829,169554.8856054,0
+BANC.US,D,20191212,000000,15.1443,15.5351,15.1443,15.449,540719.46733156,0
+BANC.US,D,20191213,000000,15.4292,15.5826,15.259,15.4866,289743.745619,0
+BANC.US,D,20191216,000000,15.6784,15.7912,15.449,15.4579,1063240.1723261,0
+BANC.US,D,20191217,000000,15.4866,16.1455,15.3916,16.1168,412903.56394558,0
+BANC.US,D,20191218,000000,16.184,16.4116,16.0227,16.3453,355220.06812607,0
+BANC.US,D,20191219,000000,16.4412,16.4412,16.1553,16.2127,433681.06553284,0
+BANC.US,D,20191220,000000,16.2414,16.3453,16.1168,16.2978,949263.13226254,0
+BANC.US,D,20191223,000000,16.4412,16.4808,16.1068,16.2325,360645.42820288,0
+BANC.US,D,20191224,000000,16.2513,16.5757,16.2513,16.556,137748.75006285,0
+BANC.US,D,20191226,000000,16.5362,16.5787,16.3166,16.373,140160.69512401,0
+BANC.US,D,20191227,000000,16.461,16.461,16.2127,16.2226,155862.59899455,0
+BANC.US,D,20191230,000000,16.2226,16.373,16.1365,16.2711,290941.63115861,0
+BANC.US,D,20191231,000000,16.3255,16.4808,16.2879,16.3829,255727.8397899,0
+BANC.US,D,20200102,000000,16.5085,16.5085,16.0584,16.28,304537.88475151,0
+BANC.US,D,20200103,000000,16.0584,16.3353,16.0534,16.1455,349022.40041023,0
+BANC.US,D,20200106,000000,16.0871,16.1553,15.8022,16.0673,295226.72550659,0
+BANC.US,D,20200107,000000,15.9466,16.1266,15.8397,15.9169,229336.95558543,0
+BANC.US,D,20200108,000000,15.8971,16.1168,15.8971,16.003,211131.11713127,0
+BANC.US,D,20200109,000000,16.2029,16.2325,16.0584,16.1266,157351.6162096,0
+BANC.US,D,20200110,000000,16.2127,16.3542,16.0484,16.1742,243716.63642997,0
+BANC.US,D,20200113,000000,16.1742,16.2978,16.1068,16.2513,240581.91654956,0
+BANC.US,D,20200114,000000,16.2513,16.4511,16.1455,16.3077,300229.54030445,0
+BANC.US,D,20200115,000000,16.1266,16.3542,16.0624,16.2414,334335.41390827,0
+BANC.US,D,20200116,000000,16.3453,16.6786,16.3453,16.5362,434062.16498299,0
+BANC.US,D,20200117,000000,16.6786,16.7172,16.5757,16.6411,227927.79740635,0
+BANC.US,D,20200121,000000,16.6114,16.6509,16.3166,16.363,343647.58402707,0
+BANC.US,D,20200122,000000,16.363,16.5659,16.2978,16.556,382932.16448266,0
+BANC.US,D,20200123,000000,16.737,18.2337,16.4986,16.7844,799096.80754278,0
+BANC.US,D,20200124,000000,16.0129,16.2414,15.3639,15.9169,710920.30134186,0
+BANC.US,D,20200127,000000,15.5252,16.0673,15.5252,16.0129,336669.5216812,0
+BANC.US,D,20200128,000000,16.1266,16.2029,16.0129,16.0227,267938.18530282,0
+BANC.US,D,20200129,000000,15.9565,16.0673,15.5924,15.631,259989.68403879,0
+BANC.US,D,20200130,000000,15.5736,15.7438,15.4005,15.6023,269215.9298784,0
+BANC.US,D,20200131,000000,15.4579,15.5351,15.1246,15.2195,396473.83088643,0
+BANC.US,D,20200203,000000,15.2977,15.6746,15.1631,15.6211,426128.82682706,0
+BANC.US,D,20200204,000000,15.8586,16.0921,15.8586,15.9169,356336.07288195,0
+BANC.US,D,20200205,000000,16.1068,16.2513,16.0673,16.1168,315167.22352694,0
+BANC.US,D,20200206,000000,16.1168,16.184,15.9367,15.9367,185820.85709712,0
+BANC.US,D,20200207,000000,15.8586,15.914,15.6023,15.6697,300834.04288056,0
+BANC.US,D,20200210,000000,15.6508,15.7735,15.641,15.7635,140059.6077367,0
+BANC.US,D,20200211,000000,16.0484,16.3255,15.9842,16.2325,467763.68903757,0
+BANC.US,D,20200212,000000,16.3829,16.5035,16.1365,16.2029,234203.30241042,0
+BANC.US,D,20200213,000000,16.1068,16.2325,16.0673,16.1365,139303.47407964,0
+BANC.US,D,20200214,000000,16.097,16.1929,16.0227,16.1742,215848.86549693,0
+BANC.US,D,20200218,000000,16.1266,16.2414,16.0396,16.2226,218522.62689123,0
+BANC.US,D,20200219,000000,16.3353,16.373,16.2029,16.2325,131891.74684223,0
+BANC.US,D,20200220,000000,16.2029,16.4214,16.1365,16.363,190652.83421043,0
+BANC.US,D,20200221,000000,16.3255,16.3255,15.9654,16.2127,184360.14435053,0
+BANC.US,D,20200224,000000,15.6974,16.184,15.6597,16.1642,348268.28850091,0
+BANC.US,D,20200225,000000,16.1068,16.2414,15.8199,16.0673,777388.29111842,0
+BANC.US,D,20200226,000000,16.1929,16.363,15.9169,16.097,872622.71870118,0
+BANC.US,D,20200227,000000,15.7348,16.2226,15.3906,15.3906,1012763.1963477,0
+BANC.US,D,20200228,000000,14.9337,15.3076,14.3529,14.6201,718593.84491241,0
+BANC.US,D,20200302,000000,14.5914,14.9931,14.4043,14.9534,518957.37459191,0
+BANC.US,D,20200303,000000,14.9337,15.3451,14.172,14.2668,601283.95368934,0
+BANC.US,D,20200304,000000,14.4569,14.6685,14.0809,14.6298,313531.6296003,0
+BANC.US,D,20200305,000000,14.172,14.3529,13.7603,13.8851,629427.69318972,0
+BANC.US,D,20200306,000000,13.1598,14.0008,12.874,13.2559,443927.28311037,0
+BANC.US,D,20200309,000000,11.9689,12.23,11.5009,11.5286,716040.37750901,0
+BANC.US,D,20200310,000000,11.9105,11.9203,11.1488,11.587,789288.29835231,0
+BANC.US,D,20200311,000000,11.2052,11.4257,10.8629,11.3486,598980.17213259,0
+BANC.US,D,20200312,000000,10.7096,11.7116,10.1952,10.6997,645371.19591593,0
+BANC.US,D,20200313,000000,11.3526,12.138,10.9232,11.8393,582742.50510932,0
+BANC.US,D,20200316,000000,10.3644,10.8926,9.93398,9.97166,512160.25866933,0
+BANC.US,D,20200317,000000,10.1733,10.3741,9.25169,9.95374,781608.68953852,0
+BANC.US,D,20200318,000000,9.34884,9.59764,7.05676,7.48808,752164.96623735,0
+BANC.US,D,20200319,000000,7.66069,9.04129,6.83617,8.85926,878872.95185843,0
+BANC.US,D,20200320,000000,8.83988,9.02219,7.95786,8.16897,764643.19332664,0
+BANC.US,D,20200323,000000,8.04442,8.34139,6.92232,7.2197,604872.55593877,0
+BANC.US,D,20200324,000000,7.62242,7.76605,7.24829,7.75665,528189.68567474,0
+BANC.US,D,20200325,000000,7.67979,8.42766,7.04707,8.27423,792044.9514042,0
+BANC.US,D,20200326,000000,8.3318,8.91683,8.1114,8.5524,697671.78836128,0
+BANC.US,D,20200327,000000,8.10171,8.10171,7.56484,7.60312,594613.19700088,0
+BANC.US,D,20200330,000000,7.63201,7.63201,7.15272,7.40171,376827.49716314,0
+BANC.US,D,20200331,000000,7.26768,7.83817,7.23889,7.6703,514632.85616288,0
+BANC.US,D,20200401,000000,7.25798,7.34532,6.57728,6.62496,469791.50202697,0
+BANC.US,D,20200402,000000,6.5294,6.90333,6.43364,6.86485,414845.45265576,0
+BANC.US,D,20200403,000000,6.84595,6.93213,6.17446,6.28002,434029.81701906,0
+BANC.US,D,20200406,000000,6.56768,6.91768,6.5294,6.85516,400284.82538794,0
+BANC.US,D,20200407,000000,7.10464,7.88109,7.08733,7.32514,454127.00048974,0
+BANC.US,D,20200408,000000,7.4497,8.07301,7.38272,7.73746,380720.37244837,0
+BANC.US,D,20200409,000000,8.08252,9.07492,8.07301,9.00301,521676.62531049,0
+BANC.US,D,20200413,000000,9.50168,9.50168,8.62907,8.91683,461135.38905179,0
+BANC.US,D,20200414,000000,9.30086,9.36665,8.63857,8.93573,379373.88844942,0
+BANC.US,D,20200415,000000,8.61947,8.63857,8.08252,8.18786,388598.11254127,0
+BANC.US,D,20200416,000000,8.21665,8.41816,7.55524,8.01534,445555.8009199,0
+BANC.US,D,20200417,000000,8.36059,8.80159,8.36059,8.60988,381655.43078096,0
+BANC.US,D,20200420,000000,8.3318,9.05097,8.3318,8.70574,278051.97840297,0
+BANC.US,D,20200421,000000,8.32241,8.68655,8.21665,8.5524,203071.41974121,0
+BANC.US,D,20200422,000000,8.7728,8.81119,8.27423,8.43735,202515.43911102,0
+BANC.US,D,20200423,000000,8.39887,8.93573,8.3511,8.73453,184720.01544934,0
+BANC.US,D,20200424,000000,8.81119,9.22806,8.62907,9.08937,210953.20332961,0
+BANC.US,D,20200427,000000,9.21352,9.94392,9.21352,9.81725,189110.24068011,0
+BANC.US,D,20200428,000000,10.3167,10.6047,10.1052,10.3357,250790.73179378,0
+BANC.US,D,20200429,000000,9.76977,10.6047,9.24932,10.4602,523073.65300309,0
+BANC.US,D,20200430,000000,10.1446,10.4305,9.66491,9.99039,655278.77074598,0
+BANC.US,D,20200501,000000,9.86671,9.96169,9.53532,9.80834,307532.09316358,0
+BANC.US,D,20200504,000000,9.52048,9.63721,9.15633,9.32935,253662.6244672,0
+BANC.US,D,20200505,000000,9.65501,9.87562,9.22311,9.28128,230199.23099916,0
+BANC.US,D,20200506,000000,9.32935,9.44431,8.84967,9.13715,282150.06108442,0
+BANC.US,D,20200507,000000,9.28128,9.74008,9.2426,9.47398,267466.10720409,0
+BANC.US,D,20200508,000000,9.78856,10.2297,9.53927,10.1922,249048.99611046,0
+BANC.US,D,20200511,000000,9.89441,9.89441,9.42452,9.48288,255034.38031297,0
+BANC.US,D,20200512,000000,9.52048,9.53927,8.5619,8.60988,244113.90986209,0
+BANC.US,D,20200513,000000,8.39887,8.45655,7.9915,8.39887,348833.36699597,0
+BANC.US,D,20200514,000000,8.0921,8.32241,7.76131,8.05363,566213.7064106,0
+BANC.US,D,20200515,000000,8.01534,8.14958,7.91959,8.04442,482295.00096308,0
+BANC.US,D,20200518,000000,8.49493,9.98142,8.49493,9.97166,526792.65798215,0
+BANC.US,D,20200519,000000,9.86671,10.1536,9.44431,9.58774,421771.9604341,0
+BANC.US,D,20200520,000000,9.88451,10.4208,9.75987,10.308,278658.50272682,0
+BANC.US,D,20200521,000000,10.2297,10.4791,10.0952,10.1536,169498.27666851,0
+BANC.US,D,20200522,000000,10.2881,10.3544,9.87859,10.211,112216.09777662,0
+BANC.US,D,20200526,000000,10.576,11.2259,10.571,11.1319,327592.88517482,0
+BANC.US,D,20200527,000000,11.7077,12.138,11.4781,11.8126,432740.95283088,0
+BANC.US,D,20200528,000000,12.1093,12.1093,10.9025,10.9282,369776.65189842,0
+BANC.US,D,20200529,000000,10.7284,10.9677,10.1922,10.4989,423878.62158559,0
+BANC.US,D,20200601,000000,10.7096,10.8252,10.3644,10.3741,327348.25369754,0
+BANC.US,D,20200602,000000,10.6136,10.7571,10.2881,10.3931,272635.71619101,0
+BANC.US,D,20200603,000000,10.7471,11.1231,10.658,10.9282,353498.54992022,0
+BANC.US,D,20200604,000000,10.9579,11.8294,10.8856,11.7839,589615.43657239,0
+BANC.US,D,20200605,000000,12.4645,13.1074,12.2636,12.2636,576012.10686236,0
+BANC.US,D,20200608,000000,12.7237,12.9146,12.2835,12.5594,305346.58384998,0
+BANC.US,D,20200609,000000,12.2835,12.9927,12.1845,12.6277,346251.59512411,0
+BANC.US,D,20200610,000000,12.3784,12.4685,11.3239,11.5919,293409.17428278,0
+BANC.US,D,20200611,000000,10.7096,10.7966,9.83703,10.0665,291086.18612245,0
+BANC.US,D,20200612,000000,10.6551,10.7224,9.81231,10.3474,393096.50127648,0
+BANC.US,D,20200615,000000,9.75789,10.5503,9.58477,10.3474,362659.08895806,0
+BANC.US,D,20200616,000000,10.9331,10.9331,10.2703,10.7511,270717.07757991,0
+BANC.US,D,20200617,000000,10.7611,10.8787,10.1932,10.2604,498194.02523886,0
+BANC.US,D,20200618,000000,10.3664,11.2052,10.2653,10.7224,440641.94302286,0
+BANC.US,D,20200619,000000,10.8787,10.8787,10.0289,10.5216,628837.34284785,0
+BANC.US,D,20200622,000000,10.3941,10.5305,10.1052,10.4622,227466.83892023,0
+BANC.US,D,20200623,000000,10.6166,10.6838,10.2703,10.3277,249390.67147956,0
+BANC.US,D,20200624,000000,10.1249,10.1249,9.56994,9.748,382154.80247426,0
+BANC.US,D,20200625,000000,9.56499,10.2307,9.48981,10.2219,243504.35291663,0
+BANC.US,D,20200626,000000,9.9231,9.9231,9.05968,9.22806,599142.92282615,0
+BANC.US,D,20200629,000000,9.44034,10.0952,9.35478,10.0665,263061.72973908,0
+BANC.US,D,20200630,000000,9.89342,10.5691,9.89342,10.4425,288539.79483617,0
+BANC.US,D,20200701,000000,10.4722,10.5691,9.63424,9.6926,298165.33585562,0
+BANC.US,D,20200702,000000,10.1348,10.2604,9.63424,9.748,281022.93671595,0
+BANC.US,D,20200706,000000,10.115,10.1843,9.56499,9.86572,223799.3885087,0
+BANC.US,D,20200707,000000,9.64413,9.748,9.40177,9.50762,226642.97671367,0
+BANC.US,D,20200708,000000,9.36368,9.54125,9.19947,9.50762,223782.20365286,0
+BANC.US,D,20200709,000000,9.39218,9.39218,8.86184,8.97758,281321.14450851,0
+BANC.US,D,20200710,000000,8.99687,9.82615,8.90042,9.71832,414796.93070985,0
+BANC.US,D,20200713,000000,9.9231,9.98541,9.38227,9.77768,330629.55028956,0
+BANC.US,D,20200714,000000,9.748,9.82615,9.25665,9.37249,301885.35170856,0
+BANC.US,D,20200715,000000,9.76779,10.2119,9.65303,10.1546,369434.97652931,0
+BANC.US,D,20200716,000000,9.99039,10.203,9.77768,9.96169,211603.19523,0
+BANC.US,D,20200717,000000,9.94292,9.96169,9.56499,9.64413,405262.36833898,0
+BANC.US,D,20200720,000000,9.48882,9.70151,9.19947,9.25665,331960.87118041,0
+BANC.US,D,20200721,000000,9.40177,10.0211,9.40177,9.98043,320370.19135168,0
+BANC.US,D,20200722,000000,9.77768,9.86572,9.57489,9.83605,240341.32856777,0
+BANC.US,D,20200723,000000,9.86572,10.8402,9.86572,10.5691,403420.55614223,0
+BANC.US,D,20200724,000000,10.4523,10.7411,10.4425,10.5978,278297.62075414,0
+BANC.US,D,20200727,000000,10.579,10.7224,10.2604,10.5691,237497.74036279,0
+BANC.US,D,20200728,000000,10.4227,10.7372,10.3664,10.5978,190979.34647144,0
+BANC.US,D,20200729,000000,10.5889,10.8975,10.5117,10.8787,161031.19710761,0
+BANC.US,D,20200730,000000,10.4722,10.7134,10.3751,10.5503,217706.85167565,0
+BANC.US,D,20200731,000000,10.3751,10.5404,9.99039,10.3377,259852.20519205,0
+BANC.US,D,20200803,000000,10.3751,10.5305,10.2406,10.4622,234507.57544623,0
+BANC.US,D,20200804,000000,10.3474,10.4325,10.1932,10.4038,209423.75115964,0
+BANC.US,D,20200805,000000,10.5978,10.8402,10.4523,10.8203,171459.37198229,0
+BANC.US,D,20200806,000000,10.7808,10.9232,10.5978,10.7224,156089.03474212,0
+BANC.US,D,20200807,000000,10.5889,11.2329,10.4919,11.1863,221715.97745628,0
+BANC.US,D,20200810,000000,11.2912,11.9185,11.2427,11.4564,239251.60653259,0
+BANC.US,D,20200811,000000,11.8126,12.0015,11.5326,11.591,243231.41697089,0
+BANC.US,D,20200812,000000,11.9185,11.9185,11.408,11.591,157918.7164524,0
+BANC.US,D,20200813,000000,11.4367,11.4951,11.2813,11.3595,133687.05884081,0
+BANC.US,D,20200814,000000,11.2052,11.7325,11.1962,11.5326,168121.46645338,0
+BANC.US,D,20200817,000000,11.4564,11.5039,11.0894,11.2427,167420.93085934,0
+BANC.US,D,20200818,000000,11.1765,11.1765,10.8589,10.9232,145732.63191243,0
+BANC.US,D,20200819,000000,11.0222,11.3011,10.8975,11.0707,159540.15814482,0
+BANC.US,D,20200820,000000,10.7808,11.042,10.7808,10.8688,102318.6316853,0
+BANC.US,D,20200821,000000,10.7611,10.9153,10.6363,10.8105,156149.6871745,0
+BANC.US,D,20200824,000000,10.8975,11.4367,10.7037,11.3793,127368.08626021,0
+BANC.US,D,20200825,000000,11.5613,11.6483,11.3209,11.5228,148537.80691022,0
+BANC.US,D,20200826,000000,11.4861,11.5425,10.8302,10.8589,198173.73582615,0
+BANC.US,D,20200827,000000,10.9331,11.1478,10.8005,10.9074,185591.38872793,0
+BANC.US,D,20200828,000000,11.0894,11.0894,10.6561,10.8688,191185.56474155,0
+BANC.US,D,20200831,000000,10.849,10.9232,10.5978,10.5978,238806.82202843,0
+BANC.US,D,20200901,000000,10.482,10.8421,10.3277,10.7511,214272.9131288,0
+BANC.US,D,20200902,000000,10.6838,11.1962,10.5602,11.1281,299826.20162909,0
+BANC.US,D,20200903,000000,11.3506,12.314,11.3506,11.8126,393051.01195218,0
+BANC.US,D,20200904,000000,12.1974,12.2073,11.6187,11.9966,309160.61097311,0
+BANC.US,D,20200908,000000,11.766,11.7937,11.0519,11.0607,231905.58609692,0
+BANC.US,D,20200909,000000,11.1675,11.1675,10.7037,10.7808,170986.28300969,0
+BANC.US,D,20200910,000000,10.8589,10.8787,10.4722,10.4919,166478.79640962,0
+BANC.US,D,20200911,000000,10.4622,10.4622,10.0952,10.309,192490.6029117,0
+BANC.US,D,20200914,000000,10.4533,10.8035,10.2604,10.7639,181085.92387562,0
+BANC.US,D,20200915,000000,10.8431,10.8817,10.5226,10.6186,170214.98624452,0
+BANC.US,D,20200916,000000,10.5612,10.7056,10.4335,10.5127,288690.41504326,0
+BANC.US,D,20200917,000000,10.4533,10.5028,10.3177,10.3664,187887.0832937,0
+BANC.US,D,20200918,000000,10.4048,10.4048,9.96867,10.2703,701016.7700073,0
+BANC.US,D,20200921,000000,9.9597,10.0942,9.41562,9.55214,222667.20977085,0
+BANC.US,D,20200922,000000,9.51257,9.66885,9.16504,9.23201,196925.3065929,0
+BANC.US,D,20200923,000000,9.19303,9.48486,8.81494,8.84393,221592.65084377,0
+BANC.US,D,20200924,000000,8.89241,9.51257,8.72749,9.33925,271099.18790393,0
+BANC.US,D,20200925,000000,9.33925,9.54223,9.32935,9.39712,139227.65853917,0
+BANC.US,D,20200928,000000,9.64018,9.95077,9.64018,9.71635,158614.19767707,0
+BANC.US,D,20200929,000000,9.72525,9.88154,9.59071,9.84297,245956.73293272,0
+BANC.US,D,20200930,000000,9.90134,10.114,9.71635,9.81329,204773.73134348,0
+BANC.US,D,20201001,000000,9.71635,9.9884,9.65897,9.97844,205887.71435161,0
+BANC.US,D,20201002,000000,9.67876,10.3751,9.67876,10.2891,165353.69378889,0
+BANC.US,D,20201005,000000,10.5028,10.7838,10.4435,10.7343,153910.60154564,0
+BANC.US,D,20201006,000000,10.9668,11.1913,10.4533,10.4533,261028.86238032,0
+BANC.US,D,20201007,000000,10.6186,10.8906,10.6186,10.8233,284465.97312765,0
+BANC.US,D,20201008,000000,11.026,11.4139,10.7421,11.2477,157980.37975865,0
+BANC.US,D,20201009,000000,11.4831,11.4921,11.0697,11.0844,136152.58021726,0
+BANC.US,D,20201012,000000,11.0162,11.3169,10.9569,11.2378,85917.2030946,0
+BANC.US,D,20201013,000000,11.1043,11.2675,10.8135,10.8332,162943.77047547,0
+BANC.US,D,20201014,000000,10.6957,10.8619,10.3177,10.3377,153750.88347369,0
+BANC.US,D,20201015,000000,10.1922,10.7441,10.1922,10.6857,133598.10193999,0
+BANC.US,D,20201016,000000,10.6373,10.8619,10.5127,10.7144,165917.76141007,0
+BANC.US,D,20201019,000000,10.7738,11.0844,10.6473,10.7639,119678.36870769,0
+BANC.US,D,20201020,000000,10.9668,11.2378,10.947,11.0063,93369.365286938,0
+BANC.US,D,20201021,000000,10.9964,11.2774,10.9371,11.0746,84790.078726117,0
+BANC.US,D,20201022,000000,11.4237,12.2281,11.0746,11.3852,249231.9642815,0
+BANC.US,D,20201023,000000,11.8679,12.3744,11.5682,11.8679,237166.17373242,0
+BANC.US,D,20201026,000000,11.773,11.8393,11.5781,11.764,316434.85936378,0
+BANC.US,D,20201027,000000,11.7057,11.8976,11.2972,11.3268,191706.16478619,0
+BANC.US,D,20201028,000000,10.9272,11.4139,10.9272,11.0746,239261.71527131,0
+BANC.US,D,20201029,000000,11.0746,11.5485,11.0162,11.5098,210093.96053749,0
+BANC.US,D,20201030,000000,11.6859,12.0925,11.5296,11.6364,289033.10128624,0
+BANC.US,D,20201102,000000,11.8778,12.1884,11.6068,12.1697,271380.21084065,0
+BANC.US,D,20201103,000000,12.4318,12.509,12.131,12.4219,165653.9233292,0
+BANC.US,D,20201104,000000,12.0925,12.0925,11.2012,11.3268,293482.96807553,0
+BANC.US,D,20201105,000000,11.395,12.2874,11.3852,12.1113,247132.37924711,0
+BANC.US,D,20201106,000000,12.2379,12.2379,11.7156,11.764,106344.94232178,0
+BANC.US,D,20201109,000000,13.2954,13.8671,13.053,13.3439,398799.85166838,0
+BANC.US,D,20201110,000000,13.5962,13.7524,13.2707,13.423,327159.22028328,0
+BANC.US,D,20201111,000000,13.4972,13.4972,12.685,12.8385,160628.86930611,0
+BANC.US,D,20201112,000000,12.5574,12.7622,11.9966,12.2775,442398.84181427,0
+BANC.US,D,20201113,000000,12.5574,12.9462,12.3942,12.6653,260789.28527239,0
+BANC.US,D,20201116,000000,13.2172,13.6545,12.868,13.3835,172106.33126106,0
+BANC.US,D,20201117,000000,13.0827,13.3241,12.8483,13.063,229910.12107147,0
+BANC.US,D,20201118,000000,13.2074,13.5468,13.0234,13.0234,350755.03822868,0
+BANC.US,D,20201119,000000,12.966,13.1589,12.8088,13.1016,156943.22316488,0
+BANC.US,D,20201120,000000,12.8879,12.8879,12.5476,12.7998,106930.23829429,0
+BANC.US,D,20201123,000000,13.063,13.3835,12.6257,13.3538,304663.23311178,0
+BANC.US,D,20201124,000000,13.6743,14.2748,13.6249,13.9345,186600.24085326,0
+BANC.US,D,20201125,000000,13.7327,13.9542,13.4774,13.8079,117194.65160154,0
+BANC.US,D,20201127,000000,13.7426,13.7524,13.3538,13.6051,118490.59190683,0
+BANC.US,D,20201130,000000,13.3933,13.4774,12.7811,12.8977,376379.68003737,0
+BANC.US,D,20201201,000000,13.2856,13.5071,13.1292,13.3439,175221.8445379,0
+BANC.US,D,20201202,000000,13.3835,13.8079,13.2657,13.6842,138005.51202661,0
+BANC.US,D,20201203,000000,13.6941,13.7603,13.3538,13.5764,91113.094802226,0
+BANC.US,D,20201204,000000,13.798,14.2451,13.7426,14.1957,160663.23901781,0
+BANC.US,D,20201207,000000,14.1096,14.2748,13.8474,14.1867,104739.67461133,0
+BANC.US,D,20201208,000000,13.9444,14.2945,13.8958,14.2351,89884.883046434,0
+BANC.US,D,20201209,000000,14.4013,14.536,14.0136,14.2648,301919.72142024,0
+BANC.US,D,20201210,000000,13.9839,14.158,13.8069,14.1185,201346.86891374,0
+BANC.US,D,20201211,000000,13.8375,14.158,13.8375,14.0522,146903.22385745,0
+BANC.US,D,20201214,000000,14.3539,14.3539,13.9245,14.072,117852.73049292,0
+BANC.US,D,20201215,000000,14.2164,14.6161,14.0136,14.538,159854.53991934,0
+BANC.US,D,20201216,000000,14.6458,14.6458,14.2361,14.4212,154832.51851788,0
+BANC.US,D,20201217,000000,14.4023,14.4023,14.0621,14.344,164525.78808684,0
+BANC.US,D,20201218,000000,14.344,14.5577,14.0997,14.3638,700992.50903435,0
+BANC.US,D,20201221,000000,14.431,14.4647,14.0037,14.4113,284271.88534402,0
+BANC.US,D,20201222,000000,14.4509,14.5577,14.1877,14.2658,124335.46464097,0
+BANC.US,D,20201223,000000,14.441,14.6952,14.3202,14.5774,123651.10302889,0
+BANC.US,D,20201224,000000,14.6555,14.6555,14.3925,14.5677,56989.0254687,0
+BANC.US,D,20201228,000000,14.6555,14.8199,14.4983,14.6358,153484.0127712,0
+BANC.US,D,20201229,000000,14.7052,14.7052,14.1778,14.3539,95588.233438347,0
+BANC.US,D,20201230,000000,14.4212,14.6071,14.1778,14.2857,159555.32125291,0
+BANC.US,D,20201231,000000,14.2857,14.5774,14.1778,14.3242,209825.06808725,0
+BANC.US,D,20210104,000000,14.528,14.7052,14.1283,14.6161,238436.84219088,0
+BANC.US,D,20210105,000000,14.538,15.3768,14.4212,15.0168,255410.42539375,0
+BANC.US,D,20210106,000000,15.5806,16.8844,15.5806,16.555,400147.3465412,0
+BANC.US,D,20210107,000000,16.6024,17.0902,16.5055,16.8943,277891.24945715,0
+BANC.US,D,20210108,000000,17.2257,17.2257,16.2236,16.555,258183.2524276,0
+BANC.US,D,20210111,000000,16.2909,16.9042,16.2909,16.7291,144433.65898552,0
+BANC.US,D,20210112,000000,16.8765,17.1861,16.8181,16.9329,98088.124526471,0
+BANC.US,D,20210113,000000,16.8567,16.9724,16.6163,16.8666,199888.17791489,0
+BANC.US,D,20210114,000000,17.0407,17.4602,16.8765,17.284,239014.05117241,0
+BANC.US,D,20210115,000000,16.8666,17.2346,16.8379,16.9626,200489.64786938,0
+BANC.US,D,20210119,000000,17.0506,17.6837,16.7192,17.294,280889.50136471,0
+BANC.US,D,20210120,000000,17.4018,17.7718,17.294,17.4799,218602.4859272,0
+BANC.US,D,20210121,000000,18.0437,18.8718,16.8943,17.1782,386838.18112824,0
+BANC.US,D,20210122,000000,17.1,17.47,16.8082,17.4315,243640.8208895,0
+BANC.US,D,20210125,000000,17.2346,17.6451,17.0555,17.4799,262452.17279362,0
+BANC.US,D,20210126,000000,17.5274,17.6056,17.2108,17.294,202385.0363814,0
+BANC.US,D,20210127,000000,16.6895,17.0011,16.1355,16.555,254849.39039419,0
+BANC.US,D,20210128,000000,16.8844,17.3523,16.7291,17.1,258871.65753518,0
+BANC.US,D,20210129,000000,17.0506,17.0902,16.1158,16.4076,201070.90034639,0
+BANC.US,D,20210201,000000,16.5352,16.9329,16.184,16.828,122039.7700752,0
+BANC.US,D,20210202,000000,17.0605,17.4987,16.8765,17.4502,146375.5476957,0
+BANC.US,D,20210203,000000,17.4502,17.5136,16.8468,17.196,110077.08866118,0
+BANC.US,D,20210204,000000,17.2643,17.6837,17.2643,17.6155,157350.60533572,0
+BANC.US,D,20210205,000000,17.84,17.84,17.2633,17.5472,96810.379950899,0
+BANC.US,D,20210208,000000,17.6253,18.2486,17.6253,18.2288,125794.15563981,0
+BANC.US,D,20210209,000000,18.2189,18.9776,18.209,18.7353,229227.78120713,0
+BANC.US,D,20210210,000000,18.9202,19.1063,18.6957,18.7947,175014.6153939,0
+BANC.US,D,20210211,000000,19.398,19.4753,18.306,18.6571,203149.25702944,0
+BANC.US,D,20210212,000000,18.5502,19.0667,18.394,18.5701,167927.37866975,0
+BANC.US,D,20210216,000000,18.8531,19.1834,18.7451,18.9302,132046.41054482,0
+BANC.US,D,20210217,000000,18.7353,18.8618,18.296,18.4434,162656.68229552,0
+BANC.US,D,20210218,000000,18.296,18.5405,18.122,18.1418,93279.397512234,0
+BANC.US,D,20210219,000000,18.2585,18.5988,18.2585,18.5889,160293.25918026,0
+BANC.US,D,20210222,000000,18.5502,19.037,18.5502,18.8144,246932.22622023,0
+BANC.US,D,20210223,000000,18.9489,18.9489,18.4137,18.4237,230793.62483654,0
+BANC.US,D,20210224,000000,18.5018,18.8234,18.4039,18.7056,322617.36397154,0
+BANC.US,D,20210225,000000,18.9687,19.1448,18.2386,18.4237,245657.51426627,0
+BANC.US,D,20210226,000000,18.3455,18.9202,17.937,18.0734,316875.60037244,0
+BANC.US,D,20210301,000000,18.4731,18.8905,17.9666,18.7451,375055.43526363,0
+BANC.US,D,20210302,000000,18.7353,19.135,18.4534,18.4928,217524.8943785,0
+BANC.US,D,20210303,000000,18.5889,19.1735,18.5889,18.6373,285285.79183872,0
+BANC.US,D,20210304,000000,18.6176,19.1834,18.4434,18.6473,196782.77337679,0
+BANC.US,D,20210305,000000,19.1448,19.1448,18.4088,18.9105,277759.83585366,0
+BANC.US,D,20210308,000000,19.0766,20.3418,19.037,20.2537,457660.00467616,0
+BANC.US,D,20210309,000000,20.1479,20.1766,19.3882,19.9718,278916.27556445,0
+BANC.US,D,20210310,000000,19.9915,20.4496,19.7869,20.3912,307653.39802834,0
+BANC.US,D,20210311,000000,20.3912,20.41,19.9521,20.41,255194.09838491,0
+BANC.US,D,20210312,000000,20.508,20.8978,20.4981,20.8206,223128.16825697,0
+BANC.US,D,20210315,000000,20.7425,20.7425,19.7363,20.1272,195107.7553691,0
+BANC.US,D,20210316,000000,19.8927,20.0192,19.4149,19.9313,170321.1280012,0
+BANC.US,D,20210317,000000,20.0192,20.4052,19.6879,19.8146,184058.90393635,0
+BANC.US,D,20210318,000000,19.9411,20.8493,19.8343,19.9511,221304.55178994,0
+BANC.US,D,20210319,000000,19.7849,20.1222,19.1695,19.9708,576945.14344722,0
+BANC.US,D,20210322,000000,19.765,19.765,18.8481,19.0825,182695.23508156,0
+BANC.US,D,20210323,000000,18.1248,18.4029,17.754,17.9785,1088376.562054,0
+BANC.US,D,20210324,000000,18.3,18.487,17.8904,17.9103,919568.71224085,0
+BANC.US,D,20210325,000000,17.7826,18.3593,17.6125,18.2526,574193.54476469,0
+BANC.US,D,20210326,000000,18.5652,18.6522,18.027,18.2229,341379.18305588,0
+BANC.US,D,20210329,000000,17.9498,18.2526,17.656,17.6857,331403.87967633,0
+BANC.US,D,20210330,000000,17.8123,18.2624,17.7738,17.8618,292269.91942783,0
+BANC.US,D,20210331,000000,17.7738,18.0171,17.5581,17.656,336781.72868111,0
+BANC.US,D,20210401,000000,17.5294,17.8806,17.3928,17.8123,288367.94627774,0
+BANC.US,D,20210405,000000,18.1051,18.2229,17.6659,17.8618,251520.58273014,0
+BANC.US,D,20210406,000000,17.8322,18.0567,17.7826,17.9696,234803.76149104,0
+BANC.US,D,20210407,000000,18.0567,18.1645,17.5779,17.6372,210300.1788076,0
+BANC.US,D,20210408,000000,17.5878,17.842,17.4127,17.7054,189198.18670708,0
+BANC.US,D,20210409,000000,17.8519,18.2129,17.8322,18.1151,255070.77177239,0
+BANC.US,D,20210412,000000,18.0854,18.3782,17.9884,18.2723,325951.22600494,0
+BANC.US,D,20210413,000000,18.0953,18.1101,17.7054,17.9003,274211.66855914,0
+BANC.US,D,20210414,000000,17.7441,18.4277,17.7441,18.1545,233051.91706899,0
+BANC.US,D,20210415,000000,18.1932,18.1932,17.5878,17.842,203502.05201115,0
+BANC.US,D,20210416,000000,18.1832,18.3693,17.6372,17.8123,187443.30966341,0
+BANC.US,D,20210419,000000,17.7925,18.027,17.5096,17.754,221443.04151055,0
+BANC.US,D,20210420,000000,17.5492,17.5878,16.9427,16.9427,353133.62445204,0
+BANC.US,D,20210421,000000,16.9042,17.4809,16.6598,17.4225,526251.84046005,0
+BANC.US,D,20210422,000000,17.4028,17.5779,16.6014,16.8567,316956.47028229,0
+BANC.US,D,20210423,000000,16.7182,17.3236,16.7182,17.1297,207025.9583327,0
+BANC.US,D,20210426,000000,17.285,17.5393,17.0902,17.1782,255662.13298815,0
+BANC.US,D,20210427,000000,17.3147,17.3354,16.9724,17.1683,186706.38260994,0
+BANC.US,D,20210428,000000,17.3731,17.5195,17.0902,17.4127,215970.17036171,0
+BANC.US,D,20210429,000000,17.7341,18.0369,17.7006,17.8706,426552.3829799,0
+BANC.US,D,20210430,000000,17.9884,18.0854,17.4512,17.4809,291238.82807728,0
+BANC.US,D,20210503,000000,17.656,17.7738,17.3336,17.5779,387288.02000176,0
+BANC.US,D,20210504,000000,17.3928,17.8618,17.3236,17.7154,212066.17546387,0
+BANC.US,D,20210505,000000,17.8706,18.0082,17.8025,17.8123,300900.76055618,0
+BANC.US,D,20210506,000000,17.7826,17.9785,17.5878,17.9103,224485.77186851,0
+BANC.US,D,20210507,000000,17.5878,17.9399,17.5878,17.7638,196551.28325986,0
+BANC.US,D,20210510,000000,17.8123,17.9498,17.285,17.3049,230521.69976468,0
+BANC.US,D,20210511,000000,17.0605,17.3928,16.9427,16.9922,231644.78063766,0
+BANC.US,D,20210512,000000,17.0803,17.3533,16.6985,16.7479,224240.12951735,0
+BANC.US,D,20210513,000000,16.827,17.4809,16.827,17.2356,243110.11210613,0
+BANC.US,D,20210514,000000,17.3236,17.4899,17.1199,17.4512,194558.85085602,0
+BANC.US,D,20210517,000000,17.3631,17.4325,17.1396,17.2455,145765.99075024,0
+BANC.US,D,20210518,000000,17.2168,17.3631,16.9626,17.285,340565.42958804,0
+BANC.US,D,20210519,000000,17.0407,17.197,16.6885,17.1,170973.14164933,0
+BANC.US,D,20210520,000000,17.1199,17.1199,16.7974,17.0803,146354.31934436,0
+BANC.US,D,20210521,000000,17.2455,17.5492,17.1496,17.4028,250572.3830372,0
+BANC.US,D,20210524,000000,17.471,17.471,17.197,17.3147,169311.265002,0
+BANC.US,D,20210525,000000,17.285,17.5492,16.7776,16.7974,289950.97476298,0
+BANC.US,D,20210526,000000,16.8073,17.011,16.6885,16.9626,156332.65534554,0
+BANC.US,D,20210527,000000,17.1871,17.3533,17.011,17.1099,342122.17535259,0
+BANC.US,D,20210528,000000,17.1297,17.1496,16.8666,17.1,217551.1770992,0
+BANC.US,D,20210601,000000,17.285,17.4612,17.1496,17.2553,235603.36272464,0
+BANC.US,D,20210602,000000,17.3236,17.3731,17.1396,17.2356,444046.56622739,0
+BANC.US,D,20210603,000000,17.2069,17.6659,17.0506,17.5779,377390.55391044,0
+BANC.US,D,20210604,000000,17.6273,17.6372,17.3049,17.6273,300514.60673666,0
+BANC.US,D,20210607,000000,17.6857,17.8806,17.6372,17.7925,620917.14605228,0
+BANC.US,D,20210608,000000,17.6461,18.0082,17.5878,17.9498,369843.36957403,0
+BANC.US,D,20210609,000000,17.8123,17.9103,17.6857,17.8222,282695.9329759,0
+BANC.US,D,20210610,000000,18.0854,18.1248,17.7738,17.8222,320989.85703588,0
+BANC.US,D,20210611,000000,17.8904,18.0854,17.8904,17.93,191855.7741194,0
+BANC.US,D,20210614,000000,17.9498,18.027,17.5383,17.6165,276718.63576438,0
+BANC.US,D,20210615,000000,17.5868,17.8222,17.4492,17.6946,175391.67134856,0
+BANC.US,D,20210616,000000,17.5967,17.9983,17.4008,17.93,230357.93819723,0
+BANC.US,D,20210617,000000,17.9498,18.1061,17.107,17.1466,351753.78161529,0
+BANC.US,D,20210618,000000,16.9497,17.0378,16.5095,16.5787,1023088.2620873,0
+BANC.US,D,20210621,000000,16.7242,17.0575,16.6945,16.9299,361245.8872835,0
+BANC.US,D,20210622,000000,16.9497,17.0476,16.6658,17.0081,259884.55315599,0
+BANC.US,D,20210623,000000,17.0575,17.283,16.9794,17.0872,197992.78940286,0
+BANC.US,D,20210624,000000,17.1851,17.3227,16.8815,17.0872,221920.17397865,0
+BANC.US,D,20210625,000000,17.1654,17.4107,17.0575,17.3227,706324.86871484,0
+BANC.US,D,20210628,000000,17.2346,17.2346,16.7934,16.9497,314758.83048222,0
+BANC.US,D,20210629,000000,16.9893,17.2534,16.9012,16.9694,164801.75665419,0
+BANC.US,D,20210630,000000,16.833,17.2247,16.8231,17.1851,392936.78320452,0
+BANC.US,D,20210701,000000,17.3612,17.3612,17.1367,17.2534,163566.46878129,0
+BANC.US,D,20210702,000000,17.2247,17.2247,16.9981,17.0378,235836.87458932,0
+BANC.US,D,20210706,000000,16.9794,16.9794,16.3809,16.5589,292342.70234669,0
+BANC.US,D,20210707,000000,16.4007,16.646,16.2058,16.3611,279663.31135666,0
+BANC.US,D,20210708,000000,15.8625,16.2354,15.7438,16.097,390147.7821887,0
+BANC.US,D,20210709,000000,16.4601,16.6658,16.3037,16.6658,289916.60505131,0
+BANC.US,D,20210712,000000,16.4798,16.8626,16.3611,16.6945,198798.45587971,0
+BANC.US,D,20210713,000000,16.6064,16.6064,16.1959,16.2157,245311.79540169,0
+BANC.US,D,20210714,000000,16.2354,16.4897,15.9318,16.0277,218705.59506225,0
+BANC.US,D,20210715,000000,15.8922,16.4402,15.8229,16.2354,320304.48454993,0
+BANC.US,D,20210716,000000,16.4304,16.6064,15.8625,15.8724,186147.36935812,0
+BANC.US,D,20210719,000000,15.4412,15.628,15.1957,15.3244,325402.32149186,0
+BANC.US,D,20210720,000000,15.3046,16.3512,15.0879,15.912,392677.99949301,0
+BANC.US,D,20210721,000000,16.1563,16.5095,16.1168,16.1662,163673.62141184,0
+BANC.US,D,20210722,000000,17.3513,17.3513,16.4798,16.5976,413425.17486408,0
+BANC.US,D,20210723,000000,17.3316,17.3414,16.7539,17.0081,402215.59448551,0
+BANC.US,D,20210726,000000,17.0476,17.4789,16.9981,17.469,394924.16123899,0
+BANC.US,D,20210727,000000,17.3227,17.4889,16.9893,17.0575,250540.03507326,0
+BANC.US,D,20210728,000000,17.1851,17.3029,16.7043,16.9397,219101.8576205,0
+BANC.US,D,20210729,000000,17.1169,17.1169,16.8131,16.9981,186937.87272688,0
+BANC.US,D,20210730,000000,16.92,17.2633,16.7439,16.7736,238194.23246134,0
+BANC.US,D,20210802,000000,16.7934,17.2633,16.4798,16.5589,211313.07442842,0
+BANC.US,D,20210803,000000,16.5886,16.9112,16.3324,16.9012,243949.13742079,0
+BANC.US,D,20210804,000000,16.6064,16.8379,16.549,16.5787,194043.30518074,0
+BANC.US,D,20210805,000000,16.7142,16.8913,16.7043,16.8528,213701.76939051,0
+BANC.US,D,20210806,000000,17.2049,17.567,17.0378,17.4789,199160.34872627,0
+BANC.US,D,20210809,000000,17.4789,17.4789,17.107,17.1169,122029.66133648,0
+BANC.US,D,20210810,000000,17.0575,17.5967,16.8735,17.5769,175129.85501545,0
+BANC.US,D,20210811,000000,17.5967,18.027,17.4632,18.0082,143993.92885073,0
+BANC.US,D,20210812,000000,18.0082,18.1258,17.7044,17.8618,126556.35454012,0
+BANC.US,D,20210813,000000,17.7826,17.7826,17.6016,17.6847,101883.95591988,0
+BANC.US,D,20210816,000000,17.5086,17.7915,17.1466,17.6748,138065.15358512,0
+BANC.US,D,20210817,000000,17.469,17.6847,17.2732,17.4492,259801.66149841,0
+BANC.US,D,20210818,000000,17.3316,17.7331,17.2435,17.2633,197137.59010624,0
+BANC.US,D,20210819,000000,17.0773,17.3029,16.7835,17.0378,143127.6099415,0
+BANC.US,D,20210820,000000,16.9694,17.4107,16.9447,17.381,262044.79062277,0
+BANC.US,D,20210823,000000,17.5284,17.7243,17.3414,17.6847,170599.1183163,0
+BANC.US,D,20210824,000000,17.655,17.8706,17.469,17.6649,177998.71506723,0
+BANC.US,D,20210825,000000,17.655,17.8322,17.5482,17.567,159824.21370315,0
+BANC.US,D,20210826,000000,17.6263,17.6362,17.2148,17.2148,113757.68043307,0
+BANC.US,D,20210827,000000,17.1851,17.93,17.1851,17.8706,279006.24333915,0
+BANC.US,D,20210830,000000,17.9201,17.9201,17.3909,17.4403,161524.50355766,0
+BANC.US,D,20210831,000000,17.4107,17.6461,17.3711,17.6066,203246.30092125,0
+BANC.US,D,20210901,000000,17.6165,17.6897,17.2247,17.3909,111417.50741688,0
+BANC.US,D,20210902,000000,17.4205,17.6066,17.3513,17.4492,132366.85756258,0
+BANC.US,D,20210903,000000,17.4403,17.5185,17.1564,17.4008,121913.41084107,0
+BANC.US,D,20210907,000000,17.4008,17.6165,17.1851,17.1851,123542.93952447,0
+BANC.US,D,20210908,000000,17.0971,17.1564,16.9981,17.1267,187855.74620363,0
+BANC.US,D,20210909,000000,17.0575,17.3029,16.9397,17.1466,361753.34596778,0
+BANC.US,D,20210910,000000,17.3127,17.3127,16.7835,16.9112,186985.38379891,0
+BANC.US,D,20210913,000000,17.107,17.1654,16.8626,17.018,200625.10496836,0
+BANC.US,D,20210914,000000,17.0971,17.0971,16.4412,16.5372,207339.32923335,0
+BANC.US,D,20210915,000000,16.5174,16.8221,16.5075,16.7825,205345.88595564,0
+BANC.US,D,20210916,000000,16.9012,17.2643,16.827,17.2257,281883.19038195,0
+BANC.US,D,20210917,000000,17.294,17.5739,17.2059,17.5501,810482.27997528,0
+BANC.US,D,20210920,000000,17.1267,17.3326,16.7825,17.1367,274874.80181989,0
+BANC.US,D,20210921,000000,17.1663,17.3227,17.0081,17.0476,202995.60420073,0
+BANC.US,D,20210922,000000,17.284,17.7758,17.2544,17.569,212355.28539157,0
+BANC.US,D,20210923,000000,17.6966,18.4544,17.6867,18.306,223978.31318423,0
+BANC.US,D,20210924,000000,18.1793,18.5622,18.1793,18.3851,245970.88516694,0
+BANC.US,D,20210927,000000,18.572,19.034,18.572,18.7491,252672.97894545,0
+BANC.US,D,20210928,000000,18.8668,18.8865,18.2773,18.306,165767.14120298,0
+BANC.US,D,20210929,000000,18.4147,18.5622,18.1695,18.5128,123493.40670469,0
+BANC.US,D,20210930,000000,18.4741,18.6206,18.1695,18.1793,160346.83549553,0
+BANC.US,D,20211001,000000,18.2376,19.0143,17.9231,18.8668,291805.92832008,0
+BANC.US,D,20211004,000000,18.67,19.3189,18.67,19.2794,279348.92958213,0
+BANC.US,D,20211005,000000,19.4179,19.6632,19.1033,19.1814,386953.42074977,0
+BANC.US,D,20211006,000000,18.9846,19.0637,18.5128,19.034,133733.55903899,0
+BANC.US,D,20211007,000000,19.1517,19.3289,19.133,19.3189,134905.16185787,0
+BANC.US,D,20211008,000000,19.3189,19.5554,19.1676,19.2992,158288.69628994,0
+BANC.US,D,20211011,000000,19.3783,19.8798,19.2695,19.8501,660284.61816546,0
+BANC.US,D,20211012,000000,19.8501,20.2142,19.5939,19.8204,587321.76375437,0
+BANC.US,D,20211013,000000,19.771,19.771,19.3189,19.6532,352897.07996574,0
+BANC.US,D,20211014,000000,19.8997,19.9531,18.7986,19.2695,758627.48290794,0
+BANC.US,D,20211015,000000,19.7621,19.7621,18.7096,18.7293,874318.96506021,0
+BANC.US,D,20211018,000000,18.67,19.137,18.208,18.4247,4063094.314967,0
+BANC.US,D,20211019,000000,18.4544,18.4938,18.1298,18.2376,459481.59939544,0
+BANC.US,D,20211020,000000,18.2526,18.857,18.1001,18.769,508629.27623066,0
+BANC.US,D,20211021,000000,19.1814,19.5108,18.6116,19.4179,603177.3204536,0
+BANC.US,D,20211022,000000,19.5939,20.0669,19.2842,19.7126,371780.20391486,0
+BANC.US,D,20211025,000000,19.9284,20.3814,19.771,20.3715,372825.44749962,0
+BANC.US,D,20211026,000000,20.3221,20.597,20.1053,20.509,427852.36678066,0
+BANC.US,D,20211027,000000,20.4299,20.4299,19.6731,19.7028,273326.14304633,0
+BANC.US,D,20211028,000000,19.7621,20.1845,19.7076,20.145,259534.79079592,0
+BANC.US,D,20211029,000000,20.2527,20.3715,19.8501,19.9877,270745.38204837,0
+BANC.US,D,20211101,000000,20.2043,20.8136,20.1549,20.696,348075.21159115,0
+BANC.US,D,20211102,000000,20.7345,20.784,20.2241,20.4397,153497.15413156,0
+BANC.US,D,20211103,000000,20.3615,21.0688,20.3615,20.8533,333166.84371098,0
+BANC.US,D,20211104,000000,20.8829,21.0224,20.3912,20.8236,215051.28601107,0
+BANC.US,D,20211105,000000,21.0985,21.4131,20.961,21.1282,255106.15235794,0
+BANC.US,D,20211108,000000,21.2954,21.4725,21.0985,21.2954,181172.85902871,0
+BANC.US,D,20211109,000000,21.0985,21.4033,20.8641,21.1184,270465.36998551,0
+BANC.US,D,20211110,000000,21.0491,21.2658,20.8631,21.2361,232702.15470891,0
+BANC.US,D,20211111,000000,21.2262,21.4428,21.0393,21.4033,213120.51691349,0
+BANC.US,D,20211112,000000,21.4131,21.4428,20.9314,21.0106,86426.683526631,0
+BANC.US,D,20211115,000000,20.9512,21.3053,20.9512,21.2855,238910.94203735,0
+BANC.US,D,20211116,000000,21.246,21.522,21.0441,21.4428,212555.43841844,0
+BANC.US,D,20211117,000000,21.3637,21.4033,21.148,21.3449,246257.97334689,0
+BANC.US,D,20211118,000000,21.3736,21.3834,21.059,21.1184,262195.41082986,0
+BANC.US,D,20211119,000000,20.8136,21.1777,20.6366,21.0007,370224.46902419,0
+BANC.US,D,20211122,000000,21.1777,21.7179,21.0007,21.0294,225498.66748935,0
+BANC.US,D,20211123,000000,21.0985,21.3251,21.0393,21.148,133809.37457946,0
+BANC.US,D,20211124,000000,21.0007,21.1975,20.8918,20.9215,99328.466768738,0
+BANC.US,D,20211126,000000,20.1153,20.5871,19.4277,19.8798,176046.71761832,0
+BANC.US,D,20211129,000000,20.2142,20.2627,19.5751,19.7126,240333.24157677,0
+BANC.US,D,20211130,000000,19.4179,19.496,18.9162,19.2605,312176.0477365,0
+BANC.US,D,20211201,000000,19.86,20.0469,18.9746,18.9746,261157.2433622,0
+BANC.US,D,20211202,000000,19.1914,20.0372,19.1715,19.8007,221434.95451957,0
+BANC.US,D,20211203,000000,19.8798,19.9828,19.123,19.3091,194884.35224315,0
+BANC.US,D,20211206,000000,19.6829,20.3221,19.5257,20.2527,371220.17978916,0
+BANC.US,D,20211207,000000,20.4397,20.6761,20.0272,20.1746,240595.05790991,0
+BANC.US,D,20211208,000000,20.2142,20.2142,19.8501,20.1549,195711.24707133,0
+BANC.US,D,20211209,000000,19.9778,20.1647,19.6731,19.87,188127.67127549,0
+BANC.US,D,20211210,000000,20.0272,20.0856,19.5257,19.9284,165210.14969891,0
+BANC.US,D,20211213,000000,19.7522,19.7522,19.2011,19.4277,195547.48550388,0
+BANC.US,D,20211214,000000,19.2398,19.8907,19.2001,19.5157,250185.2183438,0
+BANC.US,D,20211215,000000,19.4564,19.7334,19.2695,19.5356,387510.41225384,0
+BANC.US,D,20211216,000000,19.6741,19.7967,18.9342,19.2298,453712.54220178,0
+BANC.US,D,20211217,000000,19.1121,19.2298,18.6086,18.6383,1367435.3708346,0
+BANC.US,D,20211220,000000,18.4414,18.7967,18.0567,18.6581,306510.09967789,0
+BANC.US,D,20211221,000000,18.8648,19.3091,18.8254,19.1507,207255.42670189,0
+BANC.US,D,20211222,000000,19.2101,19.2794,18.9935,19.2298,208057.04968323,0
+BANC.US,D,20211223,000000,19.3783,19.506,19.2298,19.2595,127332.70567464,0
+BANC.US,D,20211227,000000,19.2794,19.5257,18.9965,19.4476,87773.167525574,0
+BANC.US,D,20211228,000000,19.2695,19.772,19.2695,19.5948,107578.20844694,0
+BANC.US,D,20211229,000000,19.6542,19.6642,19.3932,19.5454,94589.490051745,0
+BANC.US,D,20211230,000000,19.6345,19.7917,19.3289,19.3683,195289.71266625,0
+BANC.US,D,20211231,000000,19.1904,19.4763,19.132,19.3486,138444.23128753,0
+BANC.US,D,20220103,000000,19.5157,19.9896,19.4277,19.7334,206428.53187371,0
+BANC.US,D,20220104,000000,19.8313,20.2557,19.6542,19.7038,180345.96420052,0
+BANC.US,D,20220105,000000,19.8313,20.2162,19.8313,19.8413,219343.45647616,0
+BANC.US,D,20220106,000000,20.0975,20.9957,20.0489,20.966,216993.17472126,0
+BANC.US,D,20220107,000000,20.9067,21.0738,20.6703,20.9166,142798.06505887,0
+BANC.US,D,20220110,000000,21.0936,21.0936,20.5911,20.7879,178832.68601253,0
+BANC.US,D,20220111,000000,20.7098,20.7533,20.3547,20.7188,113425.10292882,0
+BANC.US,D,20220112,000000,20.6109,20.8572,20.4427,20.6801,125016.79363143,0
+BANC.US,D,20220113,000000,20.7979,21.1826,20.7979,21.1035,113751.61518983,0
+BANC.US,D,20220114,000000,20.778,21.5873,20.7188,21.5576,160496.44482875,0
+BANC.US,D,20220118,000000,21.5082,21.705,21.2519,21.429,205560.19121673,0
+BANC.US,D,20220119,000000,21.6071,21.6071,20.8374,20.8671,184109.44763,0
+BANC.US,D,20220120,000000,20.7582,20.7879,19.763,19.7917,443445.09627291,0
+BANC.US,D,20220121,000000,19.6642,20.4329,19.5257,19.9007,373835.31049882,0
+BANC.US,D,20220124,000000,19.5454,20.4329,19.5454,20.4329,253986.10410658,0
+BANC.US,D,20220125,000000,19.1121,19.9985,18.6482,19.1607,463591.81256337,0
+BANC.US,D,20220126,000000,19.8413,19.8413,19.0033,19.2101,332719.02658521,0
+BANC.US,D,20220127,000000,19.2398,19.4476,18.3623,18.5395,263781.47193671,0
+BANC.US,D,20220128,000000,18.8551,19.1904,18.4613,18.9539,323598.92250229,0
+BANC.US,D,20220131,000000,18.7273,19.132,18.4117,19.0529,390407.57677408,0
+BANC.US,D,20220201,000000,18.9638,19.2794,18.8648,19.2595,277152.30065593,0
+BANC.US,D,20220202,000000,19.408,19.5948,19.0726,19.2794,373048.85062557,0
+BANC.US,D,20220203,000000,19.2992,19.6542,19.2201,19.3189,231533.58451162,0
+BANC.US,D,20220204,000000,19.3783,19.7136,19.1408,19.5751,221338.92150162,0
+BANC.US,D,20220207,000000,19.5257,19.5454,19.2992,19.3783,221057.8985649,0
+BANC.US,D,20220208,000000,19.5356,19.9007,19.5356,19.9007,263158.7736309,0
+BANC.US,D,20220209,000000,20.0876,20.0876,19.3289,19.408,221773.59726704,0
+BANC.US,D,20220210,000000,19.2992,19.7236,19.2992,19.5652,423611.7508831,0
+BANC.US,D,20220211,000000,19.4179,19.8957,19.3783,19.4376,194286.92578416,0
+BANC.US,D,20220214,000000,19.6542,19.7532,19.033,19.1804,307245.00498362,0
+BANC.US,D,20220215,000000,19.4564,19.763,19.4564,19.6741,215043.19902009,0
+BANC.US,D,20220216,000000,19.5157,19.772,19.3683,19.5554,319232.95824447,0
+BANC.US,D,20220217,000000,19.3289,19.3882,19.0627,19.132,233489.62545603,0
+BANC.US,D,20220218,000000,19.0232,19.3882,18.8846,19.2695,205238.73332509,0
+BANC.US,D,20220222,000000,19.398,19.5751,19.1804,19.398,351581.93305686,0
+BANC.US,D,20220223,000000,19.6048,19.7453,19.2101,19.2992,205834.13803634,0
+BANC.US,D,20220224,000000,18.7471,19.0133,18.3326,18.9439,385128.79340887,0
+BANC.US,D,20220225,000000,19.132,19.7532,19.132,19.7532,215685.10392949,0
+BANC.US,D,20220228,000000,19.4376,19.5454,19.1121,19.3783,386904.89880386,0
+BANC.US,D,20220301,000000,19.2001,19.2001,18.4316,18.6482,335927.54025835,0
+BANC.US,D,20220302,000000,18.767,19.763,18.767,19.5948,197630.8965563,0
+BANC.US,D,20220303,000000,19.6542,19.6542,19.2101,19.408,155731.18539105,0
+BANC.US,D,20220304,000000,18.9045,18.9045,18.4514,18.5889,187896.18115855,0
+BANC.US,D,20220307,000000,18.5692,18.6086,17.928,17.928,149440.51727889,0
+BANC.US,D,20220308,000000,18.1655,18.7471,18.0567,18.3326,559887.65771288,0
+BANC.US,D,20220309,000000,18.9242,19.2298,18.7917,18.9242,330899.45361366,0
+BANC.US,D,20220310,000000,18.6186,18.9539,18.6186,18.9045,115467.06815244,0
+BANC.US,D,20220311,000000,19.0529,19.3683,18.9539,18.9736,145183.72739934,0
+BANC.US,D,20220314,000000,19.2408,19.4287,18.6076,19.0232,209507.65369111,0
+BANC.US,D,20220315,000000,19.2111,19.2902,18.6176,18.9342,215714.41927181,0
+BANC.US,D,20220316,000000,20.2597,20.3982,19.6959,20.2003,306247.27247089,0
+BANC.US,D,20220317,000000,19.9531,19.9531,19.5078,19.6465,159604.85407269,0
+BANC.US,D,20220318,000000,19.7849,19.9531,19.2804,19.8541,469315.38043275,0
+BANC.US,D,20220321,000000,20.1212,20.23,19.7275,19.8244,331706.13096439,0
+BANC.US,D,20220322,000000,20.0025,20.2794,19.9728,19.9925,158468.63183936,0
+BANC.US,D,20220323,000000,19.765,19.9026,19.498,19.5078,183480.68408094,0
+BANC.US,D,20220324,000000,19.6168,19.8096,19.3299,19.6662,147872.65190174,0
+BANC.US,D,20220325,000000,19.6959,20.1311,19.6859,19.9828,186032.12973659,0
+BANC.US,D,20220328,000000,19.9728,20.0816,19.5177,19.7552,196218.70575562,0
+BANC.US,D,20220329,000000,20.0916,20.3488,19.8443,20.0025,296990.70041511,0
+BANC.US,D,20220330,000000,20.0916,20.1607,19.3299,19.3793,241706.00829642,0
+BANC.US,D,20220331,000000,19.3693,19.6662,19.1023,19.1517,479112.77001063,0
+BANC.US,D,20220401,000000,19.4287,19.6068,19.0924,19.2111,593485.06175853,0
+BANC.US,D,20220404,000000,19.132,19.4584,18.9342,19.3396,314822.51553622,0
+BANC.US,D,20220405,000000,19.3892,19.5871,18.9539,18.9638,331180.47655038,0
+BANC.US,D,20220406,000000,18.39,18.8254,18.1526,18.1526,652346.22564018,0
+BANC.US,D,20220407,000000,18.2713,18.2713,17.8559,17.9746,469393.21772098,0
+BANC.US,D,20220408,000000,18.0734,18.2416,17.8954,17.9449,420220.26903892,0
+BANC.US,D,20220411,000000,17.8856,18.3703,17.8856,18.0734,342967.26591048,0
+BANC.US,D,20220412,000000,18.1922,18.5088,17.9103,17.9449,449726.66652022,0
+BANC.US,D,20220413,000000,17.8657,18.3208,17.7273,18.2219,337246.73066273,0
+BANC.US,D,20220414,000000,18.2516,18.3703,17.8856,17.8954,403523.66527728,0
+BANC.US,D,20220418,000000,17.8459,18.301,17.8459,18.1922,567268.04786022,0
+BANC.US,D,20220419,000000,18.2911,18.8846,18.2614,18.766,381649.36553772,0
+BANC.US,D,20220420,000000,18.8254,19.0627,18.6571,18.6967,430617.10682354,0
+BANC.US,D,20220421,000000,19.2605,20.2696,18.6769,18.7264,509711.92214874,0
+BANC.US,D,20220422,000000,18.5978,18.9242,18.2713,18.301,446843.65423421,0
+BANC.US,D,20220425,000000,18.2219,18.6373,17.9053,18.5978,451576.56570796,0
+BANC.US,D,20220426,000000,18.3406,18.5582,18.1922,18.2219,510249.7070492,0
+BANC.US,D,20220427,000000,18.1428,18.2416,17.9053,18.0339,277357.50805216,0
+BANC.US,D,20220428,000000,18.2713,18.3603,17.8559,18.2911,154129.9611761,0
+BANC.US,D,20220429,000000,18.1725,18.2317,17.7471,17.8459,328820.08605674,0
+BANC.US,D,20220502,000000,18.0537,18.0834,17.4552,17.9548,355447.51474752,0
+BANC.US,D,20220503,000000,17.8954,18.2614,17.6679,18.0734,294494.85282248,0
+BANC.US,D,20220504,000000,18.1428,18.6473,17.9251,18.5978,255376.05568207,0
+BANC.US,D,20220505,000000,18.3208,18.3208,17.8262,18.0437,245783.87350041,0
+BANC.US,D,20220506,000000,17.9943,18.0884,17.6679,17.8954,192108.49258767,0
+BANC.US,D,20220509,000000,17.7371,17.9943,17.6184,17.8559,259632.8455616,0
+BANC.US,D,20220510,000000,17.9053,18.0834,17.3612,17.6184,208919.32509698,0
+BANC.US,D,20220511,000000,17.6976,18.0636,17.569,17.6382,249104.59417348,0
+BANC.US,D,20220512,000000,17.569,17.7569,17.3563,17.7273,374801.70592149,0
+BANC.US,D,20220513,000000,17.935,18.0933,17.6777,17.935,286448.29679276,0
+BANC.US,D,20220516,000000,17.8657,17.935,17.5393,17.7174,228646.52873011,0
+BANC.US,D,20220517,000000,18.0437,18.3455,17.9844,18.3109,260356.63125472,0
+BANC.US,D,20220518,000000,18.0537,18.1725,17.7273,17.8559,340045.84041728,0
+BANC.US,D,20220519,000000,17.7174,17.9844,17.5887,17.5986,309107.03465784,0
+BANC.US,D,20220520,000000,17.7371,17.9313,17.1831,17.4502,338538.62747252,0
+BANC.US,D,20220523,000000,17.8657,18.5482,17.8657,18.2614,408703.38300294,0
+BANC.US,D,20220524,000000,18.0636,18.2713,17.7865,18.1625,301331.39282611,0
+BANC.US,D,20220525,000000,18.1229,18.5879,18.1229,18.2416,322965.10458387,0
+BANC.US,D,20220526,000000,18.4593,18.8055,18.4593,18.6373,340541.1686151,0
+BANC.US,D,20220527,000000,18.7363,18.9935,18.7264,18.9439,259849.17257043,0
+BANC.US,D,20220531,000000,18.7857,19.0529,18.6571,19.033,473846.11713189,0
+BANC.US,D,20220601,000000,18.9439,18.9439,18.396,18.5582,267235.62796103,0
+BANC.US,D,20220602,000000,18.5385,19.0033,18.5138,18.9935,171059.06592855,0
+BANC.US,D,20220603,000000,18.9342,18.9935,18.6027,18.756,294609.08157013,0
+BANC.US,D,20220606,000000,18.8451,18.9242,18.6769,18.756,165187.91047371,0
+BANC.US,D,20220607,000000,18.5682,18.7758,18.4641,18.756,283590.55635357,0
+BANC.US,D,20220608,000000,18.5978,18.5978,18.3603,18.4197,175724.24885281,0
+BANC.US,D,20220609,000000,18.3208,18.4,17.9647,17.9844,194600.29668482,0
+BANC.US,D,20220610,000000,17.8657,17.8657,17.3513,17.4997,187000.546907,0
+BANC.US,D,20220613,000000,17.1436,17.4205,16.9656,17.0248,390497.54454878,0
+BANC.US,D,20220614,000000,17.015,17.3823,17.015,17.2929,266954.7001723,0
+BANC.US,D,20220615,000000,17.5708,17.5708,17.1241,17.2433,260710.13989137,0
+BANC.US,D,20220616,000000,17.1043,17.1043,16.6675,16.8958,299167.72625127,0
+BANC.US,D,20220617,000000,17.0348,17.2731,16.9058,17.0844,573742.01893284,0
+BANC.US,D,20220621,000000,17.0944,17.4219,17.0944,17.2631,333738.95778558,0
+BANC.US,D,20220622,000000,17.0944,17.3425,17,17.0248,337254.60795181,0
+BANC.US,D,20220623,000000,16.9951,17.3525,16.9951,17.1639,611845.01822726,0
+BANC.US,D,20220624,000000,17.2234,17.69,17.2234,17.6205,510688.98430399,0
+BANC.US,D,20220627,000000,17.7992,17.8985,17.6006,17.6702,399238.84463613,0
+BANC.US,D,20220628,000000,17.829,18.0871,17.5063,17.5411,317125.74788833,0
+BANC.US,D,20220629,000000,17.6106,17.6106,17.3227,17.4021,293651.47974403,0
+BANC.US,D,20220630,000000,17.0646,17.7,17.0447,17.4915,410050.7280843,0
+BANC.US,D,20220701,000000,17.4915,17.829,17.3029,17.8091,439378.7048578,0
+BANC.US,D,20220705,000000,17.5113,18.1764,17.4219,18.0871,456062.42922831,0
+BANC.US,D,20220706,000000,17.9679,18.1665,17.7198,18.0573,318168.35474278,0
+BANC.US,D,20220707,000000,18.2261,18.4048,18.1467,18.1665,286830.71548171,0
+BANC.US,D,20220708,000000,18.1169,18.2657,17.958,18.0771,220252.96454008,0
+BANC.US,D,20220711,000000,17.9977,18.1863,17.8687,17.9779,347578.93418495,0
+BANC.US,D,20220712,000000,17.819,18.1963,17.819,17.9779,188531.52507461,0
+BANC.US,D,20220713,000000,17.7694,17.7694,17.1837,17.1936,208488.12835344,0
+BANC.US,D,20220714,000000,16.9951,17.1539,16.8362,17.0745,255489.04682216,0
+BANC.US,D,20220715,000000,17.4121,17.5411,17.2185,17.3823,414296.70672345,0
+BANC.US,D,20220718,000000,17.6304,17.829,17.3921,17.4716,457626.8431848,0
+BANC.US,D,20220719,000000,17.7,18.1069,17.7,17.9679,474557.36821166,0
+BANC.US,D,20220720,000000,17.8687,18.1565,17.7694,18.0275,446117.87380108,0
+BANC.US,D,20220721,000000,17.7496,18.236,17.3127,17.8488,327528.64739165,0
+BANC.US,D,20220722,000000,17.7794,17.8538,16.7568,16.9654,414769.15369421,0
+BANC.US,D,20220725,000000,17.0546,17.4517,16.9951,17.3723,399033.34531409,0
+BANC.US,D,20220726,000000,17.3227,17.5411,17.2433,17.3723,281572.35047663,0
+BANC.US,D,20220727,000000,17.3921,17.5212,17.2433,17.4319,243756.44582329,0
+BANC.US,D,20220728,000000,17.4418,17.4716,17.1589,17.3823,153559.3683924,0
+BANC.US,D,20220729,000000,17.3723,17.4915,17.3227,17.3823,196951.96053005,0
+BANC.US,D,20220801,000000,17.2035,17.5411,17.0844,17.3723,353987.69245359,0
+BANC.US,D,20220802,000000,17.3029,17.3029,16.9454,16.9554,159906.67833434,0
+BANC.US,D,20220803,000000,17.0745,17.2035,16.8164,17.0844,269436.80963064,0
+BANC.US,D,20220804,000000,17.0646,17.0646,16.7866,16.9654,184948.38248399,0
+BANC.US,D,20220805,000000,16.9852,17.1936,16.9256,17.1639,156293.31525519,0
+BANC.US,D,20220808,000000,17.1539,17.3029,16.9951,17.0646,184589.76602004,0
+BANC.US,D,20220809,000000,16.9951,17.2234,16.9852,17.2234,236640.52812294,0
+BANC.US,D,20220810,000000,17.4815,17.7198,17.4815,17.5212,218085.14816251,0
+BANC.US,D,20220811,000000,17.7992,17.8885,17.69,17.8389,148127.73925306,0
+BANC.US,D,20220812,000000,17.9084,17.958,17.7794,17.958,188832.72261034,0
+BANC.US,D,20220815,000000,17.7496,18.1169,17.7496,18.1169,167669.31448935,0
+BANC.US,D,20220816,000000,18.1069,18.2161,18.0175,18.1467,190583.49624613,0
+BANC.US,D,20220817,000000,18.0573,18.0573,17.829,17.958,151472.13998426,0
+BANC.US,D,20220818,000000,17.9183,18.2757,17.8389,18.1665,514798.97074474,0
+BANC.US,D,20220819,000000,18.0673,18.0673,17.6552,17.7694,489698.84031727,0
+BANC.US,D,20220822,000000,17.5014,17.551,17.2929,17.4219,229993.02799488,0
+BANC.US,D,20220823,000000,17.3921,17.5788,17.2731,17.3029,207887.74798122,0
+BANC.US,D,20220824,000000,17.2929,17.3624,17.2035,17.2929,153893.80846552,0
+BANC.US,D,20220825,000000,17.2333,17.551,17.2333,17.5113,186760.60444646,0
+BANC.US,D,20220826,000000,17.5808,17.5808,17.1738,17.2433,176323.45505613,0
+BANC.US,D,20220829,000000,17.0944,17.1837,16.9852,17.0248,171931.41072239,0
+BANC.US,D,20220830,000000,17.0646,17.1142,16.9356,17.005,235865.87626683,0
+BANC.US,D,20220831,000000,17.1142,17.1142,16.7568,16.7568,360357.16408712,0
+BANC.US,D,20220901,000000,16.6873,16.876,16.5483,16.7668,274057.52232762,0
+BANC.US,D,20220902,000000,16.9058,17.0745,16.5583,16.6675,184258.34799578,0
+BANC.US,D,20220906,000000,16.8561,17.2929,16.5881,16.7866,458097.27545632,0
+BANC.US,D,20220907,000000,16.6873,16.876,16.5385,16.866,325723.47687651,0
+BANC.US,D,20220908,000000,16.6973,17.2532,16.6477,17.1043,215745.07500029,0
+BANC.US,D,20220909,000000,17.2234,17.5212,17.2035,17.4815,351520.69323952,0
+BANC.US,D,20220912,000000,17.4815,17.7694,17.4815,17.5708,163289.35835102,0
+BANC.US,D,20220913,000000,17.2035,17.3475,16.7866,16.9256,216024.11084443,0
+BANC.US,D,20220914,000000,16.8559,17.085,16.6965,16.9455,199561.39189246,0
+BANC.US,D,20220915,000000,16.9754,17.354,16.9356,17.2145,197155.27204454,0
+BANC.US,D,20220916,000000,17.0252,17.2145,16.8658,17.1448,642032.47751831,0
+BANC.US,D,20220919,000000,16.9854,17.4536,16.9854,17.2245,380531.31707513,0
+BANC.US,D,20220920,000000,17.1049,17.2643,17.0302,17.1846,204165.84401696,0
+BANC.US,D,20220921,000000,17.2942,17.4536,17.0551,17.075,276951.72227013,0
+BANC.US,D,20220922,000000,17.095,17.1149,16.7064,16.7762,243700.69183107,0
+BANC.US,D,20220923,000000,16.5969,16.6467,16.3378,16.5072,307764.51111111,0
+BANC.US,D,20220926,000000,16.4076,16.6965,16.3279,16.3478,303799.48257574,0
+BANC.US,D,20220927,000000,16.4275,16.547,16.1187,16.1685,331574.75841721,0
+BANC.US,D,20220928,000000,16.1685,16.5969,16.1486,16.3976,278876.01586566,0
+BANC.US,D,20220929,000000,16.2382,16.2482,15.9593,16.0888,285654.70895411,0
+BANC.US,D,20220930,000000,16.1187,16.3677,15.8497,15.9095,442084.62081923,0
+BANC.US,D,20221003,000000,16.0489,16.4275,15.9095,16.3279,362230.95372616,0
+BANC.US,D,20221004,000000,16.567,16.9754,16.567,16.9057,360387.96831073,0
+BANC.US,D,20221005,000000,16.7264,16.9555,16.7264,16.8359,261448.96259916,0
+BANC.US,D,20221006,000000,16.7264,16.8957,16.6566,16.6766,295558.24605031,0
+BANC.US,D,20221007,000000,16.5969,16.6267,16.2183,16.2183,455976.27395874,0
+BANC.US,D,20221010,000000,16.3478,16.5072,16.1286,16.2482,542277.37859173,0
+BANC.US,D,20221011,000000,16.2183,16.4375,16.1237,16.3378,570461.20294306,0
+BANC.US,D,20221012,000000,16.3677,16.5369,16.1884,16.3677,312715.27585452,0
+BANC.US,D,20221013,000000,16.2183,17.334,16.1486,17.2743,514204.97656128,0
+BANC.US,D,20221014,000000,17.4337,17.623,17.0053,17.0551,331980.29551298,0
+BANC.US,D,20221017,000000,17.3141,17.5931,17.1448,17.3938,522904.95183118,0
+BANC.US,D,20221018,000000,17.603,17.7226,17.334,17.4137,464869.98353429,0
+BANC.US,D,20221019,000000,17.2045,17.4735,16.6367,16.9455,383506.5941837,0
+BANC.US,D,20221020,000000,16.029,16.547,15.4612,15.6704,808150.10847075,0
+BANC.US,D,20221021,000000,15.76,15.8995,15.501,15.5508,550207.43566248,0
+BANC.US,D,20221024,000000,15.5409,15.7401,15.4413,15.4911,457147.71403489,0
+BANC.US,D,20221025,000000,15.4213,16.2581,15.4213,16.029,512874.93534372,0
+BANC.US,D,20221026,000000,16.044,16.5172,15.9892,16.1984,307842.80787713,0
+BANC.US,D,20221027,000000,16.298,16.8061,16.2382,16.288,393678.1471328,0
+BANC.US,D,20221028,000000,16.3877,16.7662,16.3279,16.7562,432721.13064759,0
+BANC.US,D,20221031,000000,16.6367,16.7762,16.5969,16.6168,377886.29171039,0
+BANC.US,D,20221101,000000,16.6766,16.7463,16.5271,16.557,393535.60686647,0
+BANC.US,D,20221102,000000,16.5172,16.6965,16.1386,16.2283,384014.51935811,0
+BANC.US,D,20221103,000000,16.029,16.2482,15.8796,16.0689,264828.77299881,0
+BANC.US,D,20221104,000000,16.2382,16.567,16.1486,16.5072,317355.86494795,0
+BANC.US,D,20221107,000000,16.6168,16.7961,16.4773,16.5969,256417.89348035,0
+BANC.US,D,20221108,000000,16.6467,16.6815,16.2482,16.3877,255771.44325838,0
+BANC.US,D,20221109,000000,16.288,16.3976,16.1187,16.1286,295579.32594886,0
+BANC.US,D,20221110,000000,16.5371,17.0352,16.5371,17.0053,341579.67978736,0
+BANC.US,D,20221111,000000,16.9754,17.1747,16.8758,16.9953,223912.68992782,0
+BANC.US,D,20221114,000000,16.9655,16.9704,16.6367,16.6766,312890.94167571,0
+BANC.US,D,20221115,000000,16.8459,17.0651,16.7961,16.9256,224270.04439835,0
+BANC.US,D,20221116,000000,16.9455,16.9455,16.6068,16.6467,248537.02283954,0
+BANC.US,D,20221117,000000,16.4175,16.6267,16.3777,16.5271,230497.64871062,0
+BANC.US,D,20221118,000000,16.7662,16.9256,16.3877,16.4474,249314.97147622,0
+BANC.US,D,20221121,000000,16.4673,16.7861,16.4175,16.7762,232690.96196373,0
+BANC.US,D,20221122,000000,16.8061,16.9555,16.6566,16.8858,191942.51427639,0
+BANC.US,D,20221123,000000,16.9156,16.9754,16.7762,16.8359,132713.01839542,0
+BANC.US,D,20221125,000000,16.9455,17.0252,16.8957,16.8957,89605.629680705,0
+BANC.US,D,20221128,000000,16.8957,16.9356,16.547,16.567,298222.34370421,0
+BANC.US,D,20221129,000000,16.5869,16.689,16.4175,16.5371,233023.22131695,0
+BANC.US,D,20221130,000000,16.5072,16.9156,16.1784,16.9057,428519.20420479,0
+BANC.US,D,20221201,000000,16.8459,16.9057,16.6068,16.826,330192.51935564,0
+BANC.US,D,20221202,000000,16.6666,16.7861,16.547,16.7264,190827.28726302,0
+BANC.US,D,20221205,000000,16.5869,16.7961,16.0689,16.1884,233567.28346028,0
+BANC.US,D,20221206,000000,16.039,16.2482,15.9095,16.1884,341974.17503151,0
+BANC.US,D,20221207,000000,16.0888,16.2581,16.0091,16.039,240013.71719552,0
+BANC.US,D,20221208,000000,16.0689,16.2283,15.8198,15.8796,312493.43501748,0
+BANC.US,D,20221209,000000,15.8696,16.0489,15.78,15.8397,269313.7723649,0
+BANC.US,D,20221212,000000,15.7899,15.8895,15.6704,15.7899,289847.60115468,0
+BANC.US,D,20221213,000000,16.1286,16.308,15.6505,15.77,349622.16298367,0
+BANC.US,D,20221214,000000,15.75,15.94,15.53,15.54,294774,0
+BANC.US,D,20221215,000000,15.38,15.44,15.14,15.24,314211,0
+BANC.US,D,20221216,000000,15.02,15.19,14.86,14.92,1649007,0
+BANC.US,D,20221219,000000,14.99,15.23,14.96,15.22,252048,0
+BANC.US,D,20221220,000000,15.13,15.33,15.13,15.26,385310,0
+BANC.US,D,20221221,000000,15.38,15.64,15.33,15.52,177531,0
+BANC.US,D,20221222,000000,15.4,15.4,15.04,15.26,195115,0
+BANC.US,D,20221223,000000,15.22,15.58,15.22,15.49,163221,0
+BANC.US,D,20221227,000000,15.54,15.65,15.395,15.55,102360,0
+BANC.US,D,20221228,000000,15.63,15.66,15.335,15.36,179798,0
+BANC.US,D,20221229,000000,15.5,15.87,15.43,15.8,245481,0
+BANC.US,D,20221230,000000,15.71,15.95,15.71,15.93,295732,0
+BANC.US,D,20230103,000000,16.02,16.11,15.67,15.83,262635,0
+BANC.US,D,20230104,000000,16,16.34,15.93,16.2,512877,0
+BANC.US,D,20230105,000000,16.13,16.53,15.85,16.46,430455,0
+BANC.US,D,20230106,000000,16.47,16.91,16.4,16.88,499604,0
+BANC.US,D,20230109,000000,16.93,17.12,16.77,16.79,397560,0
+BANC.US,D,20230110,000000,16.76,17.19,16.67,17.06,330861,0
+BANC.US,D,20230111,000000,17.06,17.48,17.06,17.33,383806,0
+BANC.US,D,20230112,000000,17.44,17.8,17.29,17.69,453433,0
+BANC.US,D,20230113,000000,17.55,17.63,17.29,17.33,300971,0
+BANC.US,D,20230117,000000,17.4,17.4,17.15,17.21,228286,0
+BANC.US,D,20230118,000000,17.1,17.29,16.87,16.95,355646,0
+BANC.US,D,20230119,000000,17.42,17.42,16.45,16.81,528643,0
+BANC.US,D,20230120,000000,16.77,16.91,16.565,16.91,512099,0
+BANC.US,D,20230123,000000,16.94,17.03,16.785,16.85,327583,0
+BANC.US,D,20230124,000000,16.73,16.765,16.485,16.51,375877,0
+BANC.US,D,20230125,000000,16.43,16.605,16.3478,16.59,363111,0
+BANC.US,D,20230126,000000,16.73,16.82,16.47,16.71,366399,0
+BANC.US,D,20230127,000000,17.2,17.32,16.92,17.24,437735,0
+BANC.US,D,20230130,000000,17.09,17.23,17,17.02,176460,0
+BANC.US,D,20230131,000000,17.04,17.46,17.04,17.42,410054,0
+BANC.US,D,20230201,000000,17.26,17.77,17.23,17.58,434476,0
+BANC.US,D,20230202,000000,17.66,17.91,17.61,17.88,270665,0
+BANC.US,D,20230203,000000,17.77,17.93,17.72,17.88,498819,0
+BANC.US,D,20230206,000000,17.78,17.86,17.44,17.55,324529,0
+BANC.US,D,20230207,000000,17.41,17.8,17.385,17.78,477549,0
+BANC.US,D,20230208,000000,17.65,17.74,17.41,17.42,272743,0
+BANC.US,D,20230209,000000,17.5,17.63,17.18,17.23,270571,0
+BANC.US,D,20230210,000000,17.16,17.23,17.015,17.08,342193,0
+BANC.US,D,20230213,000000,17.67,18.11,17.25,18.11,1076958,0
+BANC.US,D,20230214,000000,18.05,18.26,17.86,18.04,274514,0
+BANC.US,D,20230215,000000,17.88,18.24,17.88,18.16,269811,0
+BANC.US,D,20230216,000000,17.92,18.1718,17.87,18.02,287863,0
+BANC.US,D,20230217,000000,18.07,18.1,17.92,18.01,724427,0
+BANC.US,D,20230221,000000,17.85,18.01,17.71,17.91,365736,0
+BANC.US,D,20230222,000000,17.95,17.98,17.55,17.75,622161,0
+BANC.US,D,20230223,000000,17.8,17.88,17.54,17.74,481095,0
+BANC.US,D,20230224,000000,17.49,17.6,17.375,17.42,265741,0
+BANC.US,D,20230227,000000,17.53,17.71,17.48,17.6,326086,0
+BANC.US,D,20230228,000000,17.63,17.74,17.52,17.55,282162,0
+BANC.US,D,20230301,000000,17.44,17.49,17.17,17.32,239374,0
+BANC.US,D,20230302,000000,17.15,17.24,16.985,17.21,309925,0
+BANC.US,D,20230303,000000,17.3,17.49,17.16,17.45,384157,0
+BANC.US,D,20230306,000000,17.41,17.52,17.17,17.23,392096,0
+BANC.US,D,20230307,000000,17.16,17.16,16.82,16.86,424238,0
+BANC.US,D,20230308,000000,16.87,16.91,16.68,16.78,421800,0
+BANC.US,D,20230309,000000,16.65,16.65,15.35,15.41,1005449,0
+BANC.US,D,20230310,000000,14.97,15.57,14.44,15.1,945512,0
+BANC.US,D,20230313,000000,14.25,14.28,13.26,13.45,1401070,0
+BANC.US,D,20230314,000000,14.27,14.64,13.67,13.83,1134923,0
+BANC.US,D,20230315,000000,13.41,13.44,13.06,13.42,1851012,0
+BANC.US,D,20230316,000000,13.2,13.82,13.09,13.54,1293028,0
+BANC.US,D,20230317,000000,13.26,13.33,12.8,13.1,1557193,0
+BANC.US,D,20230320,000000,13.44,13.49,12.86,12.87,684607,0
+BANC.US,D,20230321,000000,13.38,13.68,13.32,13.49,625867,0
+BANC.US,D,20230322,000000,13.5,13.6,12.79,12.85,586129,0
+BANC.US,D,20230323,000000,12.92,12.92,12.11,12.17,581565,0
+BANC.US,D,20230324,000000,11.94,12.61,11.85,12.52,823913,0
+BANC.US,D,20230327,000000,12.94,13.01,12.69,12.69,517434,0
+BANC.US,D,20230328,000000,12.71,12.805,12.61,12.7,388086,0
+BANC.US,D,20230329,000000,12.92,13.03,12.54,12.69,499791,0
+BANC.US,D,20230330,000000,12.7,12.81,12.3,12.4,443093,0
+BANC.US,D,20230331,000000,12.5,12.58,12.45,12.53,693123,0
+BANC.US,D,20230403,000000,12.51,12.69,12.44,12.55,543386,0
+BANC.US,D,20230404,000000,12.55,12.635,12.06,12.3,543841,0
+BANC.US,D,20230405,000000,12.11,12.25,11.97,12.18,539330,0
+BANC.US,D,20230406,000000,12.17,12.35,12.17,12.32,298495,0
+BANC.US,D,20230410,000000,12.26,12.48,12.085,12.4,353143,0
+BANC.US,D,20230411,000000,12.41,12.44,12.25,12.26,465561,0
+BANC.US,D,20230412,000000,12.43,12.45,12.085,12.12,399595,0
+BANC.US,D,20230413,000000,12.24,12.325,12.08,12.22,387626,0
+BANC.US,D,20230414,000000,12.51,12.53,11.74,11.84,599107,0
+BANC.US,D,20230417,000000,11.81,12.045,11.64,12.02,641260,0
+BANC.US,D,20230418,000000,12.08,12.08,11.54,11.66,452623,0
+BANC.US,D,20230419,000000,11.66,12.2,11.5622,12.17,620383,0
+BANC.US,D,20230420,000000,11.76,12.09,11.64,11.93,726926,0
+BANC.US,D,20230421,000000,11.81,12.06,11.7,11.99,622234,0
+BANC.US,D,20230424,000000,11.86,12.22,11.85,11.97,717662,0
+BANC.US,D,20230425,000000,11.81,11.91,11.29,11.31,519087,0
+BANC.US,D,20230426,000000,11.23,11.43,11.14,11.24,345329,0
+BANC.US,D,20230427,000000,11.32,11.455,11.24,11.25,414309,0
+BANC.US,D,20230428,000000,11.23,11.49,11.23,11.35,572277,0
+BANC.US,D,20230501,000000,11.38,11.51,11.025,11.12,659698,0
+BANC.US,D,20230502,000000,11.25,11.25,10.61,10.84,936507,0
+BANC.US,D,20230503,000000,10.87,11.22,10.71,10.75,764702,0
+BANC.US,D,20230504,000000,10.48,10.55,9.72,10.01,783079,0
+BANC.US,D,20230505,000000,10.55,10.74,10.24,10.55,908264,0
+BANC.US,D,20230508,000000,11.32,11.58,10.4,10.41,1467188,0
+BANC.US,D,20230509,000000,10.33,10.48,10.13,10.27,635116,0
+BANC.US,D,20230510,000000,10.48,10.52,10.1,10.2,533646,0
+BANC.US,D,20230511,000000,10.08,10.25,9.98,9.99,553818,0
+BANC.US,D,20230512,000000,10.08,10.21,9.885,10.15,910047,0
+BANC.US,D,20230515,000000,10.17,10.46,10.16,10.4,551631,0
+BANC.US,D,20230516,000000,10.39,10.6,10.15,10.16,410579,0
+BANC.US,D,20230517,000000,10.35,10.78,10.35,10.74,898611,0
+BANC.US,D,20230518,000000,10.76,11.05,10.64,10.95,882826,0
+BANC.US,D,20230519,000000,10.95,11.095,10.67,10.8,1243065,0
+BANC.US,D,20230522,000000,10.89,11.26,10.665,11.15,727980,0
+BANC.US,D,20230523,000000,11.26,11.87,11.26,11.52,739165,0
+BANC.US,D,20230524,000000,11.45,11.465,11.24,11.24,451518,0
+BANC.US,D,20230525,000000,11.25,11.34,10.94,11.07,493638,0
+BANC.US,D,20230526,000000,10.98,11.34,10.9,11.29,508107,0
+BANC.US,D,20230530,000000,11.32,11.4,10.97,11.16,409976,0
+BANC.US,D,20230531,000000,11.04,11.17,10.615,10.69,498088,0
+BANC.US,D,20230601,000000,10.81,11.12,10.635,10.99,455113,0
+BANC.US,D,20230602,000000,11.21,11.77,11.21,11.69,696723,0
+BANC.US,D,20230605,000000,11.56,11.56,11.16,11.46,564257,0
+BANC.US,D,20230606,000000,11.41,12.39,11.41,12.31,607720,0
+BANC.US,D,20230607,000000,12.5,12.995,12.44,12.94,882362,0
+BANC.US,D,20230608,000000,12.83,12.92,12.61,12.78,585856,0
+BANC.US,D,20230609,000000,12.76,12.8,12.555,12.62,351896,0
+BANC.US,D,20230612,000000,12.55,12.87,12.48,12.52,463045,0
+BANC.US,D,20230613,000000,12.52,12.85,12.44,12.73,408454,0
+BANC.US,D,20230614,000000,12.58,12.69,12.2,12.21,466813,0
+BANC.US,D,20230615,000000,12.12,12.62,12.12,12.55,405134,0
+BANC.US,D,20230616,000000,12.63,12.635,12.23,12.37,1277944,0
+BANC.US,D,20230620,000000,12.3,12.3,12.02,12.1,429925,0
+BANC.US,D,20230621,000000,12.05,12.125,11.86,11.98,397177,0
+BANC.US,D,20230622,000000,11.92,11.985,11.545,11.6,530109,0
+BANC.US,D,20230623,000000,11.4,11.69,11.4,11.67,850414,0
+BANC.US,D,20230626,000000,11.65,11.94,11.65,11.78,378000,0
+BANC.US,D,20230627,000000,11.82,12.06,11.6,11.8,391128,0
+BANC.US,D,20230628,000000,11.74,11.77,11.56,11.64,295771,0
+BANC.US,D,20230629,000000,11.68,11.93,11.64,11.83,323319,0
+BANC.US,D,20230630,000000,11.97,11.97,11.58,11.58,278016,0
+BANC.US,D,20230703,000000,11.61,11.86,11.61,11.78,195626,0
+BANC.US,D,20230705,000000,11.63,11.85,11.56,11.65,404559,0
+BANC.US,D,20230706,000000,11.48,11.62,11.39,11.59,396526,0
+BANC.US,D,20230707,000000,11.59,11.91,11.59,11.82,460405,0
+BANC.US,D,20230710,000000,11.76,12.07,11.73,11.79,346554,0
+BANC.US,D,20230711,000000,11.89,11.95,11.65,11.9,284848,0
+BANC.US,D,20230712,000000,12.16,12.29,12.041,12.2,300048,0
+BANC.US,D,20230713,000000,12.31,12.56,12.22,12.4,349801,0
+BANC.US,D,20230714,000000,12.48,12.48,12.01,12.15,249270,0
+BANC.US,D,20230717,000000,12.2,12.47,12.17,12.32,295787,0
+BANC.US,D,20230718,000000,12.29,12.791,12.29,12.73,356264,0
+BANC.US,D,20230719,000000,12.83,13.17,12.71,13.15,479860,0
+BANC.US,D,20230720,000000,13.11,13.17,12.8,12.95,556087,0
+BANC.US,D,20230721,000000,13.07,13.07,12.749,12.79,403376,0
+BANC.US,D,20230724,000000,12.78,13.175,12.78,13.15,309650,0
+BANC.US,D,20230725,000000,13.11,16.08,12.23,14.6192,9804649,0
+BANC.US,D,20230726,000000,14.78,15.19,14.0501,14.71,9358636,0
+BANC.US,D,20230727,000000,14.8,15.36,14.18,14.24,3880617,0
+BANC.US,D,20230728,000000,14.38,14.575,13.94,14.47,2348255,0
+BANC.US,D,20230731,000000,14.22,14.52,14.07,14.21,1345244,0
+BANC.US,D,20230801,000000,14.13,14.13,13.75,14.02,1718249,0
+BANC.US,D,20230802,000000,13.89,13.915,13.55,13.89,1059938,0
+BANC.US,D,20230803,000000,13.89,14.03,13.55,13.8,835753,0
+BANC.US,D,20230804,000000,13.86,14.125,13.72,14.05,979185,0
+BANC.US,D,20230807,000000,14.02,14.11,13.74,13.98,1325074,0
+BANC.US,D,20230808,000000,13.66,14.07,13.31,14.03,2098188,0
+BANC.US,D,20230809,000000,14.1,14.1,13.43,13.6,1096772,0
+BANC.US,D,20230810,000000,13.62,13.82,13.42,13.69,984996,0
+BANC.US,D,20230811,000000,13.62,13.7,13.5,13.54,528705,0
+BANC.US,D,20230814,000000,13.46,13.495,12.99,13.09,1188376,0
+BANC.US,D,20230815,000000,12.87,12.96,12.59,12.71,1345611,0
+BANC.US,D,20230816,000000,12.71,12.81,12.37,12.38,1456281,0
+BANC.US,D,20230817,000000,12.46,12.48,12.26,12.37,1163348,0
+BANC.US,D,20230818,000000,12.23,12.425,12.06,12.33,1118328,0
+BANC.US,D,20230821,000000,12.41,12.42,12.11,12.34,1931742,0
+BANC.US,D,20230822,000000,12.31,12.36,11.74,11.84,2003101,0
+BANC.US,D,20230823,000000,11.89,12.07,11.69,12.04,1112190,0
+BANC.US,D,20230824,000000,12.05,12.28,11.985,12.21,1118832,0
+BANC.US,D,20230825,000000,12.24,12.4,11.83,12.09,1130667,0
+BANC.US,D,20230828,000000,12.09,12.41,12.09,12.33,613874,0
+BANC.US,D,20230829,000000,12.27,12.62,12.14,12.57,964118,0
+BANC.US,D,20230830,000000,12.52,12.66,12.4,12.53,613690,0
+BANC.US,D,20230831,000000,12.54,12.74,12.44,12.53,813174,0
+BANC.US,D,20230901,000000,12.62,12.97,12.62,12.87,720050,0
+BANC.US,D,20230905,000000,12.75,12.845,12.51,12.59,880222,0
+BANC.US,D,20230906,000000,12.59,12.68,12.33,12.49,1042434,0
+BANC.US,D,20230907,000000,12.44,12.5,12.07,12.08,796515,0
+BANC.US,D,20230908,000000,12.14,12.43,11.91,12.43,2788738,0
+BANC.US,D,20230911,000000,12.46,12.66,12.35,12.59,981451,0
+BANC.US,D,20230912,000000,12.64,12.88,12.57,12.68,930696,0
+BANC.US,D,20230913,000000,12.71,12.74,12.22,12.55,1367365,0
+BANC.US,D,20230914,000000,12.58,12.94,12.49,12.93,1409274,0
+BANC.US,D,20230915,000000,12.8,12.9,12.5,12.75,2163619,0
+BANC.US,D,20230918,000000,12.69,12.69,12.26,12.26,694791,0
+BANC.US,D,20230919,000000,12.34,12.4,12.11,12.15,624734,0
+BANC.US,D,20230920,000000,12.26,12.55,12.19,12.31,649047,0
+BANC.US,D,20230921,000000,12.13,12.335,11.91,12,1429705,0
+BANC.US,D,20230922,000000,12.06,12.09,11.83,11.91,1056853,0
+BANC.US,D,20230925,000000,11.81,12.205,11.75,12.15,1341205,0
+BANC.US,D,20230926,000000,12.08,12.38,11.94,11.99,1267571,0
+BANC.US,D,20230927,000000,12.1,12.18,11.915,12.1,1887301,0
+BANC.US,D,20230928,000000,12.02,12.37,11.985,12.11,954261,0
+BANC.US,D,20230929,000000,12.24,12.58,12.21,12.38,1018759,0
+BANC.US,D,20231002,000000,12.34,12.43,11.925,12.06,1440313,0
+BANC.US,D,20231003,000000,12,12.025,11.5,11.67,1552125,0
+BANC.US,D,20231004,000000,11.42,11.95,11.41,11.93,1679691,0
+BANC.US,D,20231005,000000,11.92,12.12,11.805,12.06,1356828,0
+BANC.US,D,20231006,000000,11.84,12.41,11.71,12.36,1572026,0
+BANC.US,D,20231009,000000,12.12,12.435,12.06,12.31,2018695,0
+BANC.US,D,20231010,000000,12.44,12.73,12.43,12.61,2311469,0
+BANC.US,D,20231011,000000,12.67,12.93,12.52,12.59,2292557,0
+BANC.US,D,20231012,000000,12.61,12.87,12.26,12.82,1723000,0
+BANC.US,D,20231013,000000,12.9,13.03,12.31,12.43,1648718,0
+BANC.US,D,20231016,000000,12.62,12.62,12.28,12.35,1333290,0
+BANC.US,D,20231017,000000,12.25,12.95,12.17,12.64,1497113,0
+BANC.US,D,20231018,000000,12.48,12.51,12.29,12.3,1311620,0
+BANC.US,D,20231019,000000,12.31,12.73,12.2,12.36,1720992,0
+BANC.US,D,20231020,000000,12.17,12.39,11.37,11.38,4573642,0
+BANC.US,D,20231023,000000,11.32,11.6,11.16,11.27,2363658,0
+BANC.US,D,20231024,000000,11.71,11.71,9.96,10.88,10273970,0
+BANC.US,D,20231025,000000,10.77,11.03,10.035,10.73,4601120,0
+BANC.US,D,20231026,000000,10.71,11.21,10.71,11.16,2427229,0
+BANC.US,D,20231027,000000,11.1,11.23,10.53,10.82,3564148,0
+BANC.US,D,20231030,000000,10.89,11.09,10.6,10.89,1691999,0
+BANC.US,D,20231031,000000,10.94,11.37,10.81,11.21,1922801,0
+BANC.US,D,20231101,000000,11.15,11.34,10.95,11.31,1519270,0
+BANC.US,D,20231102,000000,11.55,12.11,11.505,12.06,2171831,0
+BANC.US,D,20231103,000000,12.42,12.92,12.42,12.72,2371747,0
+BANC.US,D,20231106,000000,12.8,12.85,12.26,12.33,1319573,0
+BANC.US,D,20231107,000000,12.31,12.35,12.03,12.08,1369435,0
+BANC.US,D,20231108,000000,12.14,12.14,11.575,11.81,1616635,0
+BANC.US,D,20231109,000000,11.87,11.94,11.35,11.4,1351090,0
+BANC.US,D,20231110,000000,11.5,11.6,11.2,11.31,1373529,0
+BANC.US,D,20231113,000000,11.27,11.405,11.1,11.36,839232,0
+BANC.US,D,20231114,000000,12,12.53,12,12.5,2709238,0
+BANC.US,D,20231115,000000,12.49,12.73,12.485,12.63,1625998,0
+BANC.US,D,20231116,000000,12.55,12.55,12.175,12.27,1027695,0
+BANC.US,D,20231117,000000,12.47,12.62,12.325,12.61,1000899,0
+BANC.US,D,20231120,000000,12.54,12.81,12.43,12.81,1221189,0
+BANC.US,D,20231121,000000,12.76,12.76,12.41,12.44,1361064,0
+BANC.US,D,20231122,000000,12.54,12.57,12.235,12.44,1436304,0
+BANC.US,D,20231124,000000,12.37,12.49,12.245,12.38,782242,0
+BANC.US,D,20231127,000000,12.29,12.38,11.9,11.96,2273056,0
+BANC.US,D,20231128,000000,11.93,12.01,11.61,11.96,2195977,0
+BANC.US,D,20231129,000000,12.12,12.86,11.71,11.83,9478933,0
+BANC.US,D,20231130,000000,12.03,12.14,11.36,11.56,8579698,0
+BANC.US,D,20231201,000000,11.56,12.475,11.56,12.43,5219659,0
+BANC.US,D,20231204,000000,12.24,12.79,12.16,12.68,5293738,0
+BANC.US,D,20231205,000000,12.51,12.92,12.405,12.44,5075231,0
+BANC.US,D,20231206,000000,12.6,12.96,12.135,12.15,2927042,0
+BANC.US,D,20231207,000000,12.28,12.535,12.125,12.49,3275314,0
+BANC.US,D,20231208,000000,12.52,12.95,12.4372,12.73,2573190,0
+BANC.US,D,20231211,000000,12.63,12.73,12.52,12.56,2358640,0
+BANC.US,D,20231212,000000,12.5,12.52,12.2525,12.32,1937428,0
+BANC.US,D,20231213,000000,12.31,13.13,12.18,13.12,3432791,0
+BANC.US,D,20231214,000000,13.46,14.245,13.44,14.2,4589507,0
+BANC.US,D,20231215,000000,14.21,14.29,13.84,13.98,6993858,0
+BANC.US,D,20231218,000000,13.92,14.04,13.77,13.77,2589405,0
+BANC.US,D,20231219,000000,13.87,14.005,13.74,13.84,3309168,0
+BANC.US,D,20231220,000000,13.85,14.01,13.4,13.4,2754803,0
+BANC.US,D,20231221,000000,13.6,13.68,13.215,13.43,1810187,0
+BANC.US,D,20231222,000000,13.49,13.68,13.36,13.5,2045030,0
+BANC.US,D,20231226,000000,13.6,13.925,13.54,13.88,2088837,0
+BANC.US,D,20231227,000000,13.9,13.92,13.685,13.83,1521235,0
+BANC.US,D,20231228,000000,13.77,13.85,13.66,13.84,1291239,0
+BANC.US,D,20231229,000000,13.73,13.73,13.43,13.43,1874281,0
+BANC.US,D,20240102,000000,13.32,13.555,13.21,13.29,1823367,0
+BANC.US,D,20240103,000000,13.11,13.1255,12.585,12.6,2690694,0
+BANC.US,D,20240104,000000,12.5,12.825,12.4635,12.76,2011846,0
+BANC.US,D,20240105,000000,12.55,12.965,12.51,12.85,3296707,0
+BANC.US,D,20240108,000000,12.8,13.055,12.69,13,2037821,0
+BANC.US,D,20240109,000000,12.82,12.995,12.74,12.94,2159145,0
+BANC.US,D,20240110,000000,12.87,13.06,12.77,13.05,1574941,0
+BANC.US,D,20240111,000000,12.91,12.94,12.645,12.81,1889153,0
+BANC.US,D,20240112,000000,12.95,13.135,12.69,12.74,2278227,0
+BANC.US,D,20240116,000000,12.57,12.74,12.42,12.43,2459645,0
+BANC.US,D,20240117,000000,12.15,12.415,12.07,12.32,2390188,0
+BANC.US,D,20240118,000000,12.42,12.5,12.15,12.34,1704339,0
+BANC.US,D,20240119,000000,12.36,12.56,12.225,12.52,1646286,0
+BANC.US,D,20240122,000000,12.67,13.17,12.5701,13.15,2621432,0
+BANC.US,D,20240123,000000,13.28,13.29,12.835,12.95,2544133,0
+BANC.US,D,20240124,000000,13.06,13.26,12.9178,13.19,3030377,0
+BANC.US,D,20240125,000000,13.08,14.27,13.05,14.23,7465787,0
+BANC.US,D,20240126,000000,14.36,14.77,14.25,14.57,4105327,0
+BANC.US,D,20240129,000000,14.66,14.99,14.52,14.99,4573100,0
+BANC.US,D,20240130,000000,14.97,15.14,14.66,14.68,1925161,0
+BANC.US,D,20240131,000000,14.2,14.37,13.75,13.78,3123811,0
+BANC.US,D,20240201,000000,13.96,14.04,12.49,13.27,5243893,0
+BANC.US,D,20240202,000000,12.89,13.59,12.83,13.45,3603394,0
+BANC.US,D,20240205,000000,13.27,13.53,12.965,13.34,2236906,0
+BANC.US,D,20240206,000000,13.29,13.53,12.79,12.93,3091185,0
+BANC.US,D,20240207,000000,13.02,13.02,12.47,12.74,3374638,0
+BANC.US,D,20240208,000000,12.64,13.035,12.59,12.96,1760883,0
+BANC.US,D,20240209,000000,12.92,13.3003,12.815,13.24,1887860,0
+BANC.US,D,20240212,000000,13.24,13.93,13.24,13.81,2094907,0
+BANC.US,D,20240213,000000,13.2,13.345,12.89,13.14,2699081,0
+BANC.US,D,20240214,000000,13.42,13.505,13.02,13.4,1749543,0
+BANC.US,D,20240215,000000,13.72,14.605,13.66,14.57,3649272,0
+BANC.US,D,20240216,000000,14.33,14.59,14.185,14.48,2023891,0
+BANC.US,D,20240220,000000,14.27,14.56,14.23,14.44,1699938,0
+BANC.US,D,20240221,000000,14.4,14.465,14.2,14.36,2092445,0
+BANC.US,D,20240222,000000,14.38,14.66,14.34,14.62,1980567,0
+BANC.US,D,20240223,000000,14.58,14.74,14.34,14.45,1767506,0
+BANC.US,D,20240226,000000,14.33,14.63,14.13,14.26,2228532,0
+BANC.US,D,20240227,000000,14.49,14.75,14.39,14.66,1689705,0
+BANC.US,D,20240228,000000,14.43,14.62,14.43,14.56,1654013,0
+BANC.US,D,20240229,000000,14.84,15.0489,14.515,14.63,2632487,0
+BANC.US,D,20240301,000000,14.44,14.53,14.1152,14.38,1899494,0
+BANC.US,D,20240304,000000,14.5,14.85,14.34,14.63,2725061,0
+BANC.US,D,20240305,000000,14.51,15.25,14.51,15.11,2258078,0
+BANC.US,D,20240306,000000,15.13,15.18,14.6,14.9,3315459,0
+BANC.US,D,20240307,000000,15.09,15.23,14.765,14.77,2306766,0
+BANC.US,D,20240308,000000,14.96,15.09,14.69,14.86,1381438,0
+BANC.US,D,20240311,000000,14.85,15.19,14.82,14.96,2070487,0
+BANC.US,D,20240312,000000,14.93,15.055,14.75,14.92,1424225,0
+BANC.US,D,20240313,000000,14.91,15.2,14.75,14.83,1565842,0
+BANC.US,D,20240314,000000,14.68,14.75,14.085,14.19,2310658,0
+BANC.US,D,20240315,000000,14.06,14.405,13.92,13.94,9273239,0
+BANC.US,D,20240318,000000,14.12,14.25,13.975,14.13,2382908,0
+BANC.US,D,20240319,000000,14.03,14.3,14.03,14.23,1760374,0
+BANC.US,D,20240320,000000,14.09,14.84,14.03,14.68,2169779,0
+BANC.US,D,20240321,000000,14.86,15.175,14.82,14.95,2242240,0
+BANC.US,D,20240322,000000,15.19,15.24,14.65,14.72,1480427,0
+BANC.US,D,20240325,000000,14.71,14.93,14.63,14.69,842586,0
+BANC.US,D,20240326,000000,14.86,14.89,14.46,14.47,1209467,0
+BANC.US,D,20240327,000000,14.61,15.18,14.61,15.17,3283825,0
+BANC.US,D,20240328,000000,15.1,15.5441,15.09,15.21,4672835,0
+BANC.US,D,20240401,000000,15.27,15.31,14.55,14.58,1690354,0
+BANC.US,D,20240402,000000,14.35,14.49,14.22,14.38,1810181,0
+BANC.US,D,20240403,000000,14.35,14.69,14.27,14.52,1978841,0
+BANC.US,D,20240404,000000,14.68,14.855,14.53,14.6,1476494,0
+BANC.US,D,20240405,000000,14.55,14.715,14.495,14.63,1313736,0
+BANC.US,D,20240408,000000,14.74,14.95,14.65,14.93,1365278,0
+BANC.US,D,20240409,000000,14.92,15.03,14.82,14.99,1834522,0
+BANC.US,D,20240410,000000,14.58,14.58,14.105,14.21,2672248,0
+BANC.US,D,20240411,000000,14.29,14.32,13.99,14.19,1663506,0
+BANC.US,D,20240412,000000,13.98,14.165,13.94,14.16,1762820,0
+BANC.US,D,20240415,000000,14.23,14.4,13.765,13.93,1593167,0
+BANC.US,D,20240416,000000,13.79,13.925,13.585,13.82,1894807,0
+BANC.US,D,20240417,000000,13.95,14.03,13.78,13.81,1507277,0
+BANC.US,D,20240418,000000,13.81,13.925,13.665,13.8,1237550,0
+BANC.US,D,20240419,000000,13.72,13.98,13.715,13.86,1728354,0
+BANC.US,D,20240422,000000,13.96,14.24,13.87,14.2,3502357,0
+BANC.US,D,20240423,000000,14,14.72,13.73,13.95,5838357,0
+BANC.US,D,20240424,000000,13.53,14.09,13.51,14.09,3730348,0
+BANC.US,D,20240425,000000,13.94,14.12,13.655,14.1,3182626,0
+BANC.US,D,20240426,000000,14.2,14.32,14.01,14.32,1815815,0
+BANC.US,D,20240429,000000,14.36,14.4399,14,14.07,2245872,0
+BANC.US,D,20240430,000000,13.99,14.05,13.67,13.69,2574331,0
+BANC.US,D,20240501,000000,13.86,14.27,13.81,13.91,3109955,0
+BANC.US,D,20240502,000000,14.12,14.285,13.98,14.22,2449750,0
+BANC.US,D,20240503,000000,14.53,14.7,14.425,14.63,1791172,0
+BANC.US,D,20240506,000000,14.78,14.8001,14.63,14.79,1538070,0
+BANC.US,D,20240507,000000,14.89,14.94,14.72,14.84,1524470,0
+BANC.US,D,20240508,000000,14.61,14.94,14.59,14.91,1462728,0
+BANC.US,D,20240509,000000,14.9,14.95,14.785,14.95,1869612,0
+BANC.US,D,20240510,000000,14.99,15.09,14.8898,15.08,1321011,0
+BANC.US,D,20240513,000000,14.94,15.02,13.51,13.52,8558936,0
+BANC.US,D,20240514,000000,13.8,14.08,13.74,13.99,3555258,0
+BANC.US,D,20240515,000000,14.28,14.42,13.97,14.21,3142090,0
+BANC.US,D,20240516,000000,14.2,14.3,14.07,14.09,1715387,0
+BANC.US,D,20240517,000000,14.11,14.77,14.02,14.59,2232839,0
+BANC.US,D,20240520,000000,14.63,14.72,14.43,14.53,1927699,0
+BANC.US,D,20240521,000000,14.48,14.62,14.42,14.55,1459108,0
+BANC.US,D,20240522,000000,14.5,14.515,14.24,14.35,2257552,0
+BANC.US,D,20240523,000000,14.42,14.42,13.67,13.77,3190766,0
+BANC.US,D,20240524,000000,13.9,13.92,13.58,13.72,1961555,0
+BANC.US,D,20240528,000000,13.8,13.979,13.625,13.66,1304240,0
+BANC.US,D,20240529,000000,13.45,13.465,13.1,13.3,3069832,0
+BANC.US,D,20240530,000000,13.46,13.73,13.39,13.68,1705406,0
+BANC.US,D,20240531,000000,13.78,13.91,13.68,13.86,1638073,0
+BANC.US,D,20240603,000000,14,14.05,13.42,13.45,1230507,0
+BANC.US,D,20240604,000000,13.26,13.29,12.82,12.83,1869071,0
+BANC.US,D,20240605,000000,12.89,13.09,12.645,13.08,1930475,0
+BANC.US,D,20240606,000000,13.13,13.23,12.82,13.17,1702445,0
+BANC.US,D,20240607,000000,12.95,13.135,12.91,13.04,1250683,0
+BANC.US,D,20240610,000000,12.77,13,12.575,12.86,2072937,0
+BANC.US,D,20240611,000000,12.75,12.96,12.59,12.9,1352975,0
+BANC.US,D,20240612,000000,13.29,13.73,13.275,13.53,2230769,0
+BANC.US,D,20240613,000000,13.41,13.49,13.09,13.1,1419119,0
+BANC.US,D,20240614,000000,12.85,12.99,12.665,12.84,1089024,0
+BANC.US,D,20240617,000000,12.75,13.09,12.7,13.07,1176946,0
+BANC.US,D,20240618,000000,13.04,13.15,12.86,12.9,1318036,0
+BANC.US,D,20240620,000000,12.87,12.98,12.725,12.82,1307690,0
+BANC.US,D,20240621,000000,12.75,12.82,12.55,12.7,3167823,0
+BANC.US,D,20240624,000000,12.82,13.02,12.69,12.79,2103122,0
+BANC.US,D,20240625,000000,12.67,12.71,12.24,12.28,3016678,0
+BANC.US,D,20240626,000000,12.21,12.3375,12.085,12.18,3033721,0
+BANC.US,D,20240627,000000,12.09,12.425,11.88,12.38,3909500,0
+BANC.US,D,20240628,000000,12.57,12.9,12.49,12.78,4918583,0
+BANC.US,D,20240701,000000,12.8,12.88,12.53,12.83,2326492,0
+BANC.US,D,20240702,000000,12.85,13.25,12.85,13.19,1487301,0
+BANC.US,D,20240703,000000,13.18,13.36,12.965,12.99,1411820,0
+BANC.US,D,20240705,000000,13.03,13.0799,12.71,12.75,1905781,0
+BANC.US,D,20240708,000000,12.9,12.96,12.47,12.5,1403301,0
+BANC.US,D,20240709,000000,12.38,12.54,12.31,12.53,2347662,0
+BANC.US,D,20240710,000000,12.54,12.915,12.525,12.8,2986581,0
+BANC.US,D,20240711,000000,13.2,13.58,13.04,13.53,2811804,0
+BANC.US,D,20240712,000000,13.63,13.735,13.43,13.61,1719473,0
+BANC.US,D,20240715,000000,13.87,14.02,13.79,13.96,3160430,0
+BANC.US,D,20240716,000000,14,14.725,13.96,14.67,3564608,0
+BANC.US,D,20240717,000000,14.4,14.855,14.26,14.51,2847726,0
+BANC.US,D,20240718,000000,14.39,14.785,14.15,14.27,2663504,0
+BANC.US,D,20240719,000000,14.22,14.535,14.1,14.39,2055108,0
+BANC.US,D,20240722,000000,14.38,14.745,14.12,14.68,2513249,0
+BANC.US,D,20240723,000000,13.46,13.92,13.11,13.83,5115283,0
+BANC.US,D,20240724,000000,13.68,13.86,12.9125,12.95,2894418,0
+BANC.US,D,20240725,000000,12.9,13.5,12.83,13.48,3085438,0
+BANC.US,D,20240726,000000,13.69,14.51,13.68,14.4,4492623,0
+BANC.US,D,20240729,000000,14.48,14.55,13.915,13.96,2919318,0
+BANC.US,D,20240730,000000,14.04,14.23,13.84,13.96,2393820,0
+BANC.US,D,20240731,000000,13.98,14.39,13.7547,13.98,2248292,0
+BANC.US,D,20240801,000000,13.94,13.98,13.06,13.19,2568150,0
+BANC.US,D,20240802,000000,12.75,12.92,12.315,12.88,3412737,0
+BANC.US,D,20240805,000000,12.07,12.755,11.97,12.57,2471094,0
+BANC.US,D,20240806,000000,12.58,12.905,12.35,12.67,1895120,0
+BANC.US,D,20240807,000000,13.01,13.11,12.734,12.81,1483338,0
+BANC.US,D,20240808,000000,13.08,13.2,12.815,13.13,1538034,0
+BANC.US,D,20240809,000000,13.12,13.2,12.8901,13.08,1327484,0
+BANC.US,D,20240812,000000,13.27,13.5,12.94,13.04,1205019,0
+BANC.US,D,20240813,000000,13.2,13.325,12.95,13.23,1063550,0
+BANC.US,D,20240814,000000,13.1,13.26,12.9,12.95,1514075,0
+BANC.US,D,20240815,000000,13.27,13.62,13.27,13.45,1389244,0
+BANC.US,D,20240816,000000,13.39,13.985,13.39,13.91,1502883,0
+BANC.US,D,20240819,000000,13.95,14.33,13.85,14.32,1557208,0
+BANC.US,D,20240820,000000,14.23,14.32,13.94,13.94,1180691,0
+BANC.US,D,20240821,000000,14.12,14.12,13.825,14.01,963405,0
+BANC.US,D,20240822,000000,14.05,14.21,13.89,13.93,906709,0
+BANC.US,D,20240823,000000,14.11,14.86,14.065,14.64,2702541,0
+BANC.US,D,20240826,000000,14.81,14.82,14.47,14.48,1141808,0
+BANC.US,D,20240827,000000,14.34,14.55,14.13,14.46,1138713,0
+BANC.US,D,20240828,000000,14.33,14.595,14.1,14.31,978509,0
+BANC.US,D,20240829,000000,14.48,14.6,14.25,14.36,954880,0
+BANC.US,D,20240830,000000,14.39,14.49,14.04,14.22,1404660,0
+BANC.US,D,20240903,000000,14.02,14.27,13.91,14.02,1268736,0
+BANC.US,D,20240904,000000,13.98,14.155,13.7725,14.09,1609870,0
+BANC.US,D,20240905,000000,14.22,14.33,13.93,14.13,2888148,0
+BANC.US,D,20240906,000000,14.18,14.3,13.78,13.81,2295323,0
+BANC.US,D,20240909,000000,13.77,14.085,13.71,13.85,2246834,0
+BANC.US,D,20240910,000000,13.97,13.97,13.48,13.88,2055984,0
+BANC.US,D,20240911,000000,13.72,13.935,13.515,13.9,2704379,0
+BANC.US,D,20240912,000000,14.02,14.055,13.81,13.85,1328003,0
+BANC.US,D,20240913,000000,14.14,14.335,14.14,14.31,2094010,0
+BANC.US,D,20240916,000000,14.32,14.41,14.1,14.24,2274842,0
+BANC.US,D,20240917,000000,14.46,14.79,14.3,14.69,4325336,0
+BANC.US,D,20240918,000000,14.78,14.99,14.275,14.72,3662785,0
+BANC.US,D,20240919,000000,15,15.43,14.89,15.38,2378514,0
+BANC.US,D,20240920,000000,15.33,15.4,15.04,15.05,6665796,0
+BANC.US,D,20240923,000000,15.06,15.19,14.79,14.84,2579947,0
+BANC.US,D,20240924,000000,15.03,15.29,14.81,15.03,2217432,0
+BANC.US,D,20240925,000000,15,15,14.73,14.75,1932168,0
+BANC.US,D,20240926,000000,15.01,15.0159,14.75,14.82,1379094,0
+BANC.US,D,20240927,000000,14.97,15,14.695,14.79,1585110,0
+BANC.US,D,20240930,000000,14.62,14.955,14.575,14.73,2346717,0
+BANC.US,D,20241001,000000,14.62,14.65,14.03,14.05,2640674,0
+BANC.US,D,20241002,000000,14.1,14.26,13.865,13.89,1260778,0
+BANC.US,D,20241003,000000,13.83,13.925,13.745,13.87,1579440,0
+BANC.US,D,20241004,000000,14.19,14.23,13.9,13.92,1658283,0
+BANC.US,D,20241007,000000,13.84,13.84,13.575,13.66,2266725,0
+BANC.US,D,20241008,000000,13.67,13.91,13.58,13.82,1738317,0
+BANC.US,D,20241009,000000,13.73,14.2099,13.65,14.07,1800981,0
+BANC.US,D,20241010,000000,13.6,14.01,13.6,14.01,2156598,0
+BANC.US,D,20241011,000000,14.14,14.5,14,14.49,2138594,0
+BANC.US,D,20241014,000000,14.52,14.84,14.36,14.79,1237968,0
+BANC.US,D,20241015,000000,14.83,15.35,14.79,14.99,2401389,0
+BANC.US,D,20241016,000000,15.19,15.45,15.04,15.35,1626449,0
+BANC.US,D,20241017,000000,15.31,15.435,15.21,15.28,2310062,0
+BANC.US,D,20241018,000000,15.29,15.41,15.175,15.18,1252737,0
+BANC.US,D,20241021,000000,15.1,15.22,14.615,14.8,3550618,0
+BANC.US,D,20241022,000000,15.26,15.64,14.945,15.42,4618296,0
+BANC.US,D,20241023,000000,15.69,15.69,15.1401,15.29,2990644,0
+BANC.US,D,20241024,000000,15.5,15.651,15.295,15.45,2971236,0
+BANC.US,D,20241025,000000,15.61,15.61,15.195,15.22,2037161,0
+BANC.US,D,20241028,000000,15.36,15.86,15.33,15.84,2344195,0
+BANC.US,D,20241029,000000,15.75,15.855,15.61,15.76,1945032,0
+BANC.US,D,20241030,000000,15.72,16.01,15.57,15.57,1621586,0
+BANC.US,D,20241031,000000,15.9,15.92,15.36,15.36,2411622,0
+BANC.US,D,20241101,000000,15.47,15.6,15.2,15.3,1511799,0
+BANC.US,D,20241104,000000,15.2,15.265,14.77,14.94,2136164,0
+BANC.US,D,20241105,000000,14.96,15.28,14.9,15.26,1808938,0
+BANC.US,D,20241106,000000,16.5,16.92,16.41,16.78,7749764,0
+BANC.US,D,20241107,000000,16.66,16.72,16.11,16.15,3883342,0
+BANC.US,D,20241108,000000,16.24,16.41,15.93,16.31,2554962,0
+BANC.US,D,20241111,000000,16.495,16.74,16.33,16.67,3543594,0
+BANC.US,D,20241112,000000,16.56,16.825,16.445,16.62,2186151,0
+BANC.US,D,20241113,000000,16.63,16.88,16.36,16.4,2111397,0
+BANC.US,D,20241114,000000,16.4,16.51,16.13,16.3,1710196,0
+BANC.US,D,20241115,000000,16.42,16.42,16.09,16.23,1533328,0
+BANC.US,D,20241118,000000,16.28,16.42,15.93,16.03,3649461,0
+BANC.US,D,20241119,000000,15.77,16.1,15.723,16.04,1653865,0
+BANC.US,D,20241120,000000,16.06,16.12,15.8,16.07,1060422,0
+BANC.US,D,20241121,000000,16.195,16.47,16.12,16.36,2344613,0
+BANC.US,D,20241122,000000,16.415,16.95,16.34,16.95,3111870,0
+BANC.US,D,20241125,000000,17.14,18.078,17.07,17.77,4482332,0
+BANC.US,D,20241126,000000,17.57,17.66,17.39,17.45,2020285,0
+BANC.US,D,20241127,000000,17.57,17.715,17.3,17.3,1629060,0
+BANC.US,D,20241129,000000,17.49,17.54,17.13,17.23,625954,0
+BANC.US,D,20241202,000000,17.23,17.23,16.93,17,1815836,0
+BANC.US,D,20241203,000000,17.075,17.18,16.9,16.98,1312227,0
+BANC.US,D,20241204,000000,17.05,17.14,16.84,17.09,1222139,0
+BANC.US,D,20241205,000000,17.18,17.33,16.9,16.93,3335285,0
+BANC.US,D,20241206,000000,17.07,17.13,16.88,17.06,1337063,0
+BANC.US,D,20241209,000000,17.12,17.2801,16.8,16.81,1494098,0
+BANC.US,D,20241210,000000,16.78,17.06,16.58,16.79,1200207,0
+BANC.US,D,20241211,000000,16.98,17.27,16.8,16.99,2062155,0
+BANC.US,D,20241212,000000,17.1,17.16,16.73,16.74,1248113,0
+BANC.US,D,20241213,000000,16.75,16.87,16.49,16.72,1113154,0
+BANC.US,D,20241216,000000,16.71,16.945,16.4,16.88,2267386,0
+BANC.US,D,20241217,000000,16.77,16.855,16.215,16.3,1836020,0
+BANC.US,D,20241218,000000,16.36,16.58,15.2,15.32,2428420,0
+BANC.US,D,20241219,000000,15.59,15.79,15.21,15.36,2450299,0
+BANC.US,D,20241220,000000,15.27,15.85,15.205,15.42,4362322,0
+BANC.US,D,20241223,000000,15.3611,15.57,15.29,15.55,1759032,0
+BANC.US,D,20241224,000000,15.6,15.67,15.32,15.56,648787,0
+BANC.US,D,20241226,000000,15.37,15.68,15.27,15.68,1238408,0
+BANC.US,D,20241227,000000,15.43,15.71,15.275,15.51,1916276,0
+BANC.US,D,20241230,000000,15.3013,15.64,15.24,15.57,1164818,0
+BANC.US,D,20241231,000000,15.625,15.74,15.415,15.46,1013943,0
+BANC.US,D,20250102,000000,15.52,15.7,15.185,15.25,1304950,0
+BANC.US,D,20250103,000000,15.305,15.51,15.0525,15.51,1363694,0
+BANC.US,D,20250106,000000,15.72,16.18,15.595,15.82,2462282,0
+BANC.US,D,20250107,000000,15.94,16.025,15.445,15.69,1931412,0
+BANC.US,D,20250108,000000,15.49,15.69,15.355,15.54,1583259,0
+BANC.US,D,20250110,000000,15.13,15.18,14.655,14.86,1863618,0
+BANC.US,D,20250113,000000,14.77,14.855,14.5,14.82,2116543,0
+BANC.US,D,20250114,000000,15.03,15.76,14.87,15.76,2321040,0
+BANC.US,D,20250115,000000,16.42,16.53,15.9,16.07,1818072,0
+BANC.US,D,20250116,000000,15.87,16.07,15.725,15.86,1465170,0
+BANC.US,D,20250117,000000,16.02,16.23,15.85,16.18,1701920,0
+BANC.US,D,20250121,000000,16.25,16.445,16.1,16.28,1857276,0
+BANC.US,D,20250122,000000,16.185,16.26,15.935,16.07,2078742,0
+BANC.US,D,20250123,000000,15.76,16.155,15.48,15.7,3624168,0
+BANC.US,D,20250124,000000,15.61,16.04,15.49,15.99,2694003,0
+BANC.US,D,20250127,000000,15.98,16.3,15.965,16.01,2227187,0
+BANC.US,D,20250128,000000,16.005,16.15,15.82,16.05,1932043,0
+BANC.US,D,20250129,000000,16.08,16.32,15.86,16.05,1728667,0
+BANC.US,D,20250130,000000,16.2572,16.436,16,16.22,1192889,0
+BANC.US,D,20250131,000000,16.26,16.364,15.93,16.02,1602537,0
+BANC.US,D,20250203,000000,15.52,15.8274,15.37,15.75,1664246,0
+BANC.US,D,20250204,000000,15.65,16.22,15.65,16.11,1028709,0
+BANC.US,D,20250205,000000,16.27,16.51,16.03,16.51,1905114,0
+BANC.US,D,20250206,000000,16.51,16.65,16.375,16.52,1828110,0
+BANC.US,D,20250207,000000,16.48,16.545,16.17,16.28,1699983,0
+BANC.US,D,20250210,000000,16.28,16.3,16,16.15,1248395,0
+BANC.US,D,20250211,000000,16.14,16.48,16.06,16.47,932686,0
+BANC.US,D,20250212,000000,16.125,16.175,15.74,15.85,2082827,0
+BANC.US,D,20250213,000000,15.855,15.9462,15.69,15.87,1087996,0
+BANC.US,D,20250214,000000,15.93,16.09,15.5,15.61,2990506,0
+BANC.US,D,20250218,000000,15.64,15.955,15.55,15.93,2062099,0
+BANC.US,D,20250219,000000,15.69,16,15.65,15.82,1693864,0
+BANC.US,D,20250220,000000,15.705,15.795,15.355,15.44,1963860,0
+BANC.US,D,20250221,000000,15.7,15.7,14.935,14.99,2012776,0
+BANC.US,D,20250224,000000,15.0379,15.07,14.64,14.65,2799684,0
+BANC.US,D,20250225,000000,14.789,14.925,14.61,14.74,1515326,0
+BANC.US,D,20250226,000000,14.775,15,14.545,14.69,1316501,0
+BANC.US,D,20250227,000000,14.75,14.96,14.66,14.69,2700456,0
+BANC.US,D,20250228,000000,14.79,15,14.66,14.87,1490247,0
+BANC.US,D,20250303,000000,14.99,15.06,14.56,14.66,2008182,0
+BANC.US,D,20250304,000000,14.48,14.66,14,14.22,3454590,0
+BANC.US,D,20250305,000000,14.27,14.47,13.94,14.14,1675321,0
+BANC.US,D,20250306,000000,13.995,14.11,13.67,13.82,3053087,0
+BANC.US,D,20250307,000000,13.8,13.965,13.45,13.8,2742510,0
+BANC.US,D,20250310,000000,13.515,13.57,12.86,12.94,2889488,0
+BANC.US,D,20250311,000000,13.015,13.465,12.845,13.3,3279927,0
+BANC.US,D,20250312,000000,13.59,13.955,13.49,13.7,3554852,0
+BANC.US,D,20250313,000000,13.75,13.86,13.41,13.42,2252032,0
+BANC.US,D,20250314,000000,13.6,13.98,13.47,13.96,3065536,0
+BANC.US,D,20250317,000000,14.155,14.43,14.005,14.2,2433130,0
+BANC.US,D,20250318,000000,14.12,14.28,13.96,14.01,1936878,0
+BANC.US,D,20250319,000000,14.05,14.41,13.92,14.14,2382365,0
+BANC.US,D,20250320,000000,14.015,14.33,13.91,14.09,2231512,0
+BANC.US,D,20250321,000000,14.01,14.26,13.85,14.09,5918683,0
+BANC.US,D,20250324,000000,14.4,14.81,14.31,14.73,3414687,0
+BANC.US,D,20250325,000000,14.76,14.925,14.52,14.52,3041043,0
+BANC.US,D,20250326,000000,14.59,14.97,14.56,14.65,2107517,0
+BANC.US,D,20250327,000000,14.65,14.72,14.425,14.5,2860829,0
+BANC.US,D,20250328,000000,14.435,14.57,14.025,14.16,2424620,0
+BANC.US,D,20250331,000000,13.862,14.275,13.85,14.19,1796853,0
+BANC.US,D,20250401,000000,14.115,14.275,13.96,14.14,3389347,0
+BANC.US,D,20250402,000000,13.985,14.3,13.93,14.15,2662883,0
+BANC.US,D,20250403,000000,13.36,13.4,12.735,12.96,4392517,0
+BANC.US,D,20250404,000000,12.52,12.52,11.89,12.37,6223525,0
+BANC.US,D,20250407,000000,11.97,13.09,11.7,12.11,5607184,0
+BANC.US,D,20250408,000000,12.565,13.06,11.855,12.06,3980355,0
+BANC.US,D,20250409,000000,11.915,13.185,11.52,13.03,6856403,0
+BANC.US,D,20250410,000000,12.675,12.91,11.7,12.1,6235255,0
+BANC.US,D,20250411,000000,12.03,12.3099,11.84,12.29,3629491,0
+BANC.US,D,20250414,000000,12.47,12.675,12.175,12.63,5652233,0
+BANC.US,D,20250415,000000,12.72,13.105,12.65,12.9,3157371,0
+BANC.US,D,20250416,000000,12.87,13.1,12.77,12.97,4015811,0
+BANC.US,D,20250417,000000,13.0505,13.33,13,13.21,2775006,0
+BANC.US,D,20250421,000000,13.125,13.18,12.795,12.89,2193301,0
+BANC.US,D,20250422,000000,13.06,13.4,13.02,13.36,2311252,0
+BANC.US,D,20250423,000000,13.79,14.17,13.67,13.74,3592769,0
+BANC.US,D,20250424,000000,14.1,14.35,13.43,13.47,5439035,0
+BANC.US,D,20250425,000000,13.31,13.465,13.145,13.2,3050930,0
+BANC.US,D,20250428,000000,13.26,13.37,13.005,13.12,2652597,0
+BANC.US,D,20250429,000000,13.1,13.63,12.98,13.54,3622861,0
+BANC.US,D,20250430,000000,13.36,13.62,13.19,13.48,2552578,0
+BANC.US,D,20250501,000000,13.46,13.62,13.355,13.39,2458670,0
+BANC.US,D,20250502,000000,13.55,13.815,13.49,13.74,1640069,0
+BANC.US,D,20250505,000000,13.53,13.905,13.47,13.77,1411351,0
+BANC.US,D,20250506,000000,13.62,13.785,13.47,13.6,1146642,0
+BANC.US,D,20250507,000000,13.7,13.85,13.575,13.64,1187613,0
+BANC.US,D,20250508,000000,13.789,13.98,13.665,13.91,1193878,0
+BANC.US,D,20250509,000000,13.924,13.95,13.71,13.76,1849996,0
+BANC.US,D,20250512,000000,14.47,14.74,14.4,14.59,2982849,0
+BANC.US,D,20250513,000000,14.535,14.71,14.48,14.62,1249792,0
+BANC.US,D,20250514,000000,14.6,14.655,14.41,14.58,1420312,0
+BANC.US,D,20250515,000000,14.53,14.63,14.35,14.42,1579070,0
+BANC.US,D,20250516,000000,14.3,14.48,14.26,14.46,1926018,0
+BANC.US,D,20250519,000000,14.18,14.44,14.16,14.39,1243665,0
+BANC.US,D,20250520,000000,14.29,14.36,14.265,14.31,1669484,0
+BANC.US,D,20250521,000000,14.25,14.295,13.81,13.82,1601875,0
+BANC.US,D,20250522,000000,13.75,13.95,13.7,13.85,1071938,0
+BANC.US,D,20250523,000000,13.595,13.8891,13.52,13.76,1360989,0
+BANC.US,D,20250527,000000,13.94,14.015,13.655,14,1270814,0
+BANC.US,D,20250528,000000,13.96,14.05,13.74,13.78,1503975,0
+BANC.US,D,20250529,000000,13.845,13.87,13.665,13.87,2437528,0
+BANC.US,D,20250530,000000,13.825,13.83,13.635,13.72,1313689,0
+BANC.US,D,20250602,000000,13.565,13.695,13.32,13.62,1694136,0
+BANC.US,D,20250603,000000,13.66,13.91,13.55,13.86,1397603,0
+BANC.US,D,20250604,000000,13.8,13.94,13.655,13.68,1261021,0
+BANC.US,D,20250605,000000,13.615,13.79,13.52,13.67,1697616,0
+BANC.US,D,20250606,000000,13.9,14.03,13.79,13.99,1293340,0
+BANC.US,D,20250609,000000,14,14.145,13.95,13.97,2807698,0
+BANC.US,D,20250610,000000,13.97,14.32,13.92,14.28,1492227,0
+BANC.US,D,20250611,000000,14.27,14.4,14.07,14.11,2498976,0
+BANC.US,D,20250612,000000,14.03,14.085,13.855,14.06,1602253,0
+BANC.US,D,20250613,000000,13.845,13.87,13.595,13.64,1338251,0
+BANC.US,D,20250616,000000,13.72,13.775,13.455,13.48,1682311,0
+BANC.US,D,20250617,000000,13.29,13.58,13.29,13.34,2113097,0
+BANC.US,D,20250618,000000,13.27,13.8,13.24,13.65,2275175,0
+BANC.US,D,20250620,000000,13.745,13.84,13.625,13.8,5225689,0
+BANC.US,D,20250623,000000,13.745,13.995,13.57,13.91,2216033,0
+BANC.US,D,20250624,000000,14.07,14.25,13.88,13.9,3344480,0
+BANC.US,D,20250625,000000,13.86,13.93,13.775,13.86,1779906,0
+BANC.US,D,20250626,000000,13.84,14.115,13.81,14.1,2162239,0
+BANC.US,D,20250627,000000,14.12,14.205,13.965,14.07,2265402,0
+BANC.US,D,20250630,000000,14.16,14.21,14.02,14.05,2451490,0
+BANC.US,D,20250701,000000,14.07,14.705,13.97,14.32,2900654,0
+BANC.US,D,20250702,000000,14.3,14.6,14.22,14.6,2342995,0
+BANC.US,D,20250703,000000,14.585,14.9,14.585,14.76,1269010,0
+BANC.US,D,20250707,000000,14.53,14.94,14.53,14.55,1800794,0
+BANC.US,D,20250708,000000,14.61,14.96,14.61,14.81,2949503,0
+BANC.US,D,20250709,000000,14.88,15.08,14.8001,14.96,1977433,0
+BANC.US,D,20250710,000000,14.915,15.34,14.87,15.13,2449938,0
+BANC.US,D,20250711,000000,15.015,15.15,14.95,14.97,1527609,0
+BANC.US,D,20250714,000000,14.89,15.08,14.85,14.95,2067411,0
+BANC.US,D,20250715,000000,14.96,14.99,14.36,14.37,2458450,0
+BANC.US,D,20250716,000000,14.465,14.51,14.075,14.44,4793305,0
+BANC.US,D,20250717,000000,14.4,14.82,14.31,14.75,4700322,0
+BANC.US,D,20250718,000000,14.795,15.06,14.605,15.03,2714644,0
+BANC.US,D,20250721,000000,15.1,15.225,14.985,15,2702948,0
+BANC.US,D,20250722,000000,14.96,15.145,14.88,15.07,2745832,0
+BANC.US,D,20250723,000000,15.17,15.29,14.92,15.26,2674114,0
+BANC.US,D,20250724,000000,15.075,15.12,14.515,14.59,4071157,0
+BANC.US,D,20250725,000000,14.69,15.15,14.52,15.11,3855176,0
+BANC.US,D,20250728,000000,15.208,15.28,14.99,15.13,3010327,0
+BANC.US,D,20250729,000000,15.3,15.305,15.02,15.06,1615232,0
+BANC.US,D,20250730,000000,14.9,15.15,14.68,14.85,2615799,0
+BANC.US,D,20250731,000000,14.78,14.78,14.475,14.52,2038745,0
+BANC.US,D,20250801,000000,14.3,14.31,13.96,14.16,2112924,0
+BANC.US,D,20250804,000000,14.225,14.38,14.11,14.38,1427572,0
+BANC.US,D,20250805,000000,14.38,14.56,14.2,14.56,2512623,0
+BANC.US,D,20250806,000000,14.48,14.55,14.35,14.39,2481958,0
+BANC.US,D,20250807,000000,14.495,14.6,14.308,14.42,1775780,0
+BANC.US,D,20250808,000000,14.59,14.635,14.345,14.54,1151887,0
+BANC.US,D,20250811,000000,14.61,14.62,14.35,14.48,1408396,0
+BANC.US,D,20250812,000000,14.57,15.2,14.57,15.18,2217630,0
+BANC.US,D,20250813,000000,15.195,15.67,15.17,15.64,2754036,0
+BANC.US,D,20250814,000000,15.395,15.795,15.35,15.79,1946605,0
+BANC.US,D,20250815,000000,15.7875,15.83,15.545,15.55,1689401,0
+BANC.US,D,20250818,000000,15.51,15.64,15.395,15.62,1356340,0
+BANC.US,D,20250819,000000,15.63,15.75,15.46,15.56,1496252,0
+BANC.US,D,20250820,000000,15.59,15.75,15.54,15.72,1699144,0
+BANC.US,D,20250821,000000,15.55,15.715,15.495,15.56,1231617,0
+BANC.US,D,20250822,000000,15.595,16.365,15.595,16.29,4376082,0
+BANC.US,D,20250825,000000,16.225,16.425,16.22,16.4,1598092,0
+BANC.US,D,20250826,000000,16.36,16.685,16.34,16.6,2154569,0
+BANC.US,D,20250827,000000,16.515,16.8,16.5,16.74,1574298,0
+BANC.US,D,20250828,000000,16.73,16.87,16.675,16.83,2429970,0
+BANC.US,D,20250829,000000,16.81,17.0951,16.81,16.92,2072957,0
+BANC.US,D,20250902,000000,16.72,16.86,16.515,16.71,1667597,0
+BANC.US,D,20250903,000000,16.7,17.005,16.655,16.76,1609091,0
+BANC.US,D,20250904,000000,16.72,17,16.68,16.99,1741804,0
+BANC.US,D,20250905,000000,17,17.22,16.675,16.84,2177861,0
+BANC.US,D,20250908,000000,16.84,16.85,16.56,16.78,1921985,0
+BANC.US,D,20250909,000000,16.72,16.9,16.71,16.79,2676887,0
+BANC.US,D,20250910,000000,16.76,17.02,16.75,16.82,1592442,0
+BANC.US,D,20250911,000000,16.73,16.94,16.64,16.81,2377447,0
+BANC.US,D,20250912,000000,16.754,16.78,16.47,16.65,3331948,0
+BANC.US,D,20250915,000000,16.615,16.63,16.42,16.58,2938832,0
+BANC.US,D,20250916,000000,16.48,16.5,16.125,16.41,1898894,0
+BANC.US,D,20250917,000000,16.47,16.92,16.38,16.44,2351327,0
+BANC.US,D,20250918,000000,16.595,17.065,16.525,17.05,1942790,0
+BANC.US,D,20250919,000000,17.02,17.04,16.825,16.86,4279427,0
+BANC.US,D,20250922,000000,16.715,16.885,16.48,16.5,1555079,0
+BANC.US,D,20250923,000000,16.54,16.885,16.5,16.51,1588752,0
+BANC.US,D,20250924,000000,16.515,16.73,16.465,16.71,2050199,0
+BANC.US,D,20250925,000000,16.65,16.735,16.445,16.61,1651237,0
+BANC.US,D,20250926,000000,16.72,16.84,16.55,16.68,1435507,0
+BANC.US,D,20250929,000000,16.78,16.8,16.475,16.67,1923798,0
+BANC.US,D,20250930,000000,16.73,16.89,16.36,16.55,3386489,0
+BANC.US,D,20251001,000000,16.86,17.02,16.44,16.61,3071260,0
+BANC.US,D,20251002,000000,16.575,16.935,16.53,16.92,3314409,0
+BANC.US,D,20251003,000000,16.975,17.19,16.89,17.1,6110685,0
+BANC.US,D,20251006,000000,17.21,17.86,17.19,17.81,8144415,0
+BANC.US,D,20251007,000000,18.04,18.24,17.5,17.61,4784728,0
+BANC.US,D,20251008,000000,17.655,17.97,17.48,17.71,4873020,0
+BANC.US,D,20251009,000000,17.7201,17.78,17.3649,17.6,4289409,0
+BANC.US,D,20251010,000000,17.64,17.78,16.445,16.48,5424598,0
+BANC.US,D,20251013,000000,16.845,16.99,16.57,16.98,4447699,0
+BANC.US,D,20251014,000000,16.775,17.62,16.775,17.49,5626228,0
+BANC.US,D,20251015,000000,17.635,17.67,16.83,16.87,6096413,0
+BANC.US,D,20251016,000000,16.75,16.79,15.33,15.56,8653405,0
+BANC.US,D,20251017,000000,15.81,16.1,15.58,16.05,4714035,0
+BANC.US,D,20251020,000000,16.22,16.74,16.11,16.68,3592365,0
+BANC.US,D,20251021,000000,16.6,16.875,16.505,16.78,4249554,0
+BANC.US,D,20251022,000000,16.86,17.05,16.695,16.88,5881856,0
+BANC.US,D,20251023,000000,16.8954,17.1,16.35,16.54,6774180,0
+BANC.US,D,20251024,000000,16.71,17.04,16.71,16.98,4553680,0
+BANC.US,D,20251027,000000,17.34,17.4,17.14,17.2,4019670,0
+BANC.US,D,20251028,000000,17.255,17.55,17.06,17.15,3062771,0
+BANC.US,D,20251029,000000,16.88,17.54,16.88,16.95,3348155,0
+BANC.US,D,20251030,000000,16.94,17.17,16.84,17.01,2595775,0
+BANC.US,D,20251031,000000,16.87,17.05,16.69,16.97,2269844,0
+BANC.US,D,20251103,000000,16.935,16.97,16.53,16.93,3198692,0
+BANC.US,D,20251104,000000,16.69,16.82,16.54,16.76,2130542,0
+BANC.US,D,20251105,000000,16.805,17.24,16.74,17.06,1593279,0
+BANC.US,D,20251106,000000,17.21,17.235,16.82,17.1,1901926,0
+BANC.US,D,20251107,000000,17,17.245,16.86,17.09,1666209,0
+BANC.US,D,20251110,000000,17.1,17.4475,17.09,17.34,1739828,0
+BANC.US,D,20251111,000000,17.31,17.635,17.3,17.51,2161780,0
+BANC.US,D,20251112,000000,17.58,17.76,17.3,17.31,2669739,0
+BANC.US,D,20251113,000000,17.28,17.435,16.825,17.01,2261266,0
+BANC.US,D,20251114,000000,16.93,17.095,16.71,17.06,1318748,0
+BANC.US,D,20251117,000000,17.07,17.13,16.17,16.2,1878351,0
+BANC.US,D,20251118,000000,16.13,16.785,16.12,16.51,3316412,0
+BANC.US,D,20251119,000000,16.545,16.94,16.45,16.9,2061917,0
+BANC.US,D,20251120,000000,17.12,17.39,16.905,17,2534480,0
+BANC.US,D,20251121,000000,17.04,17.83,17.0353,17.75,3159117,0
+BANC.US,D,20251124,000000,17.625,17.94,17.59,17.81,2502054,0
+BANC.US,D,20251125,000000,17.95,18.705,17.94,18.6,3583237,0
+BANC.US,D,20251126,000000,18.4,18.695,18.4,18.43,2412788,0
+BANC.US,D,20251128,000000,18.445,18.5,18.365,18.44,726164,0
+BANC.US,D,20251201,000000,18.48,18.87,18.4,18.87,2319084,0
+BANC.US,D,20251202,000000,18.86,19.035,18.68,18.71,2494951,0
+BANC.US,D,20251203,000000,18.775,19.08,18.74,18.9,2027716,0
+BANC.US,D,20251204,000000,18.865,19.095,18.8,18.92,1021229,0
+BANC.US,D,20251205,000000,18.87,19.15,18.82,19.1,1413168,0
+BANC.US,D,20251208,000000,19.2,19.38,19.01,19.16,1602127,0
+BANC.US,D,20251209,000000,19.25,19.47,19.055,19.08,1075367,0
+BANC.US,D,20251210,000000,19.03,19.94,19.03,19.91,2371927,0
+BANC.US,D,20251211,000000,19.73,20.17,19.73,19.83,2535786,0
+BANC.US,D,20251212,000000,19.891,20.04,19.705,19.83,2378770,0
+BANC.US,D,20251215,000000,19.84,20.01,19.54,19.71,1924571,0
+BANC.US,D,20251216,000000,19.81,19.87,19.51,19.65,1290158,0
+BANC.US,D,20251217,000000,19.79,19.97,19.6,19.69,1334284,0
+BANC.US,D,20251218,000000,19.92,20.065,19.75,19.78,1226923,0
+BANC.US,D,20251219,000000,19.92,19.94,19.6,19.71,3691229,0
+BANC.US,D,20251222,000000,19.75,19.97,19.72,19.9,1888517,0
+BANC.US,D,20251223,000000,19.885,19.97,19.66,19.69,1850193,0
+BANC.US,D,20251224,000000,19.7,19.735,19.51,19.67,699307,0
+BANC.US,D,20251226,000000,19.61,19.71,19.575,19.7,884935,0
+BANC.US,D,20251229,000000,19.645,19.77,19.42,19.63,1254215,0
+BANC.US,D,20251230,000000,19.615,19.73,19.365,19.44,1551854,0
+BANC.US,D,20251231,000000,19.51,19.61,19.24,19.29,1096041,0
+BANC.US,D,20260102,000000,19.395,19.76,19.11,19.45,1709939,0
+BANC.US,D,20260105,000000,19.425,20.075,19.33,19.84,2053979,0
+BANC.US,D,20260106,000000,19.715,20.125,19.6,20.12,1541366,0
+BANC.US,D,20260107,000000,20.075,20.295,19.78,20.11,1916158,0
+BANC.US,D,20260108,000000,20.05,20.68,19.99,20.47,2301699,0
+BANC.US,D,20260109,000000,20.5491,20.615,19.99,20.07,2613859,0
+BANC.US,D,20260112,000000,19.78,20.26,19.675,20.22,3173174,0
+BANC.US,D,20260113,000000,20.26,20.35,20.03,20.25,2018333,0
+BANC.US,D,20260114,000000,20.165,20.32,19.97,20.31,1461956,0
+BANC.US,D,20260115,000000,20.39,20.9,20.335,20.87,2200538,0
+BANC.US,D,20260116,000000,20.82,21.085,20.45,20.8,1830417,0
+BANC.US,D,20260120,000000,20.41,20.715,20.0801,20.22,2423154,0
+BANC.US,D,20260121,000000,20.385,21.265,20.27,21.1,3171244,0
+BANC.US,D,20260122,000000,20.995,21.61,20.68,20.73,4974144,0
+BANC.US,D,20260123,000000,20.635,20.82,19.885,19.92,2320919,0
+BANC.US,D,20260126,000000,19.97,20.21,19.67,20.19,1846887,0
+BANC.US,D,20260127,000000,20.205,20.409,19.95,20.16,1708709,0
+BANC.US,D,20260128,000000,20.2,20.39,20.03,20.06,1793281,0
+BANC.US,D,20260129,000000,20.1,20.31,19.865,20.25,2101775,0
+BANC.US,D,20260130,000000,20.05,20.3,19.85,19.98,2143188,0
+BANC.US,D,20260202,000000,19.855,20.695,19.72,20.38,2132623,0
+BANC.US,D,20260203,000000,19.65,19.93,19.41,19.88,12348139,0
+BANC.US,D,20260204,000000,19.98,20.44,19.92,20.13,5271385,0
+BANC.US,D,20260205,000000,20.14,20.44,19.95,20.17,4118548,0
+BANC.US,D,20260206,000000,20.29,20.94,20.21,20.85,3501859,0
+BANC.US,D,20260209,000000,20.785,21.2,20.535,21,2742356,0
+BANC.US,D,20260210,000000,20.975,21.055,20.38,20.66,1604521,0
+BANC.US,D,20260211,000000,21.1,21.25,20.16,20.41,1865759,0
+BANC.US,D,20260212,000000,20.59,20.78,19.61,20.21,2420988,0
+BANC.US,D,20260213,000000,20.4,20.4,19.7,20,2405471,0
+BANC.US,D,20260217,000000,20,20.26,19.82,20.1,2449788,0
+BANC.US,D,20260218,000000,20.2,20.38,19.83,19.98,3331961,0
diff --git a/daily/us/nyse stocks/1/bbwi.us.txt b/daily/us/nyse stocks/1/bbwi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f2fdee7551e48d684643269bbdb2f9dc63cf9be
--- /dev/null
+++ b/daily/us/nyse stocks/1/bbwi.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBWI.US,D,19850701,000000,1.30449,1.33094,1.30449,1.31776,3068065.4413739,0
+BBWI.US,D,19850702,000000,1.31776,1.32662,1.29996,1.32662,7528359.5600395,0
+BBWI.US,D,19850703,000000,1.32662,1.36656,1.32662,1.34442,5174049.0155138,0
+BBWI.US,D,19850705,000000,1.35298,1.41928,1.35298,1.41928,3533501.5004052,0
+BBWI.US,D,19850708,000000,1.43699,1.47692,1.43699,1.46345,4030141.2091812,0
+BBWI.US,D,19850709,000000,1.46345,1.47259,1.35298,1.36656,7911023.350846,0
+BBWI.US,D,19850710,000000,1.36656,1.37088,1.32662,1.36656,4918946.5987836,0
+BBWI.US,D,19850711,000000,1.37088,1.41928,1.37088,1.41043,3030071.0967181,0
+BBWI.US,D,19850712,000000,1.41928,1.43699,1.41928,1.43699,3496863.2615895,0
+BBWI.US,D,19850715,000000,1.43699,1.44594,1.40611,1.40611,1891587.7137455,0
+BBWI.US,D,19850716,000000,1.41928,1.43266,1.41928,1.4238,1774894.5012404,0
+BBWI.US,D,19850717,000000,1.4238,1.43266,1.39734,1.43266,1221251.5849131,0
+BBWI.US,D,19850718,000000,1.41928,1.41928,1.39734,1.41043,1487213.0140746,0
+BBWI.US,D,19850719,000000,1.41043,1.41928,1.40611,1.41043,1393589.8659873,0
+BBWI.US,D,19850722,000000,1.41043,1.41043,1.38407,1.39734,1639195.475553,0
+BBWI.US,D,19850723,000000,1.39734,1.43266,1.35751,1.36656,2370598.0466012,0
+BBWI.US,D,19850724,000000,1.35751,1.35751,1.3399,1.35751,4771033.4713963,0
+BBWI.US,D,19850725,000000,1.35751,1.35751,1.32662,1.33094,3142700.0579875,0
+BBWI.US,D,19850726,000000,1.32662,1.32662,1.31323,1.32662,1598484.8529329,0
+BBWI.US,D,19850729,000000,1.32662,1.32662,1.28678,1.28678,1689399.8556245,0
+BBWI.US,D,19850730,000000,1.28678,1.29091,1.26474,1.29091,4338167.3336607,0
+BBWI.US,D,19850731,000000,1.29091,1.31776,1.29091,1.31323,2836026.9896349,0
+BBWI.US,D,19850801,000000,1.31776,1.33094,1.31776,1.32662,3519933.3260074,0
+BBWI.US,D,19850802,000000,1.32662,1.33094,1.30449,1.30449,2640623.7269983,0
+BBWI.US,D,19850805,000000,1.30449,1.31776,1.29091,1.29091,1260605.0851222,0
+BBWI.US,D,19850806,000000,1.29091,1.31323,1.28678,1.28678,1096413.6047991,0
+BBWI.US,D,19850807,000000,1.28678,1.29091,1.26474,1.26474,2717970.555292,0
+BBWI.US,D,19850808,000000,1.26474,1.28678,1.26474,1.27812,1118127.563377,0
+BBWI.US,D,19850809,000000,1.27812,1.29996,1.27812,1.29996,911867.32145151,0
+BBWI.US,D,19850812,000000,1.29996,1.31323,1.27812,1.28678,1332522.4072004,0
+BBWI.US,D,19850813,000000,1.28678,1.32662,1.28678,1.31323,4407372.4440588,0
+BBWI.US,D,19850814,000000,1.32662,1.35298,1.32662,1.34442,1229391.2696666,0
+BBWI.US,D,19850815,000000,1.34442,1.36656,1.33094,1.33094,1207684.4270864,0
+BBWI.US,D,19850816,000000,1.33094,1.33094,1.31323,1.32662,4235039.2458401,0
+BBWI.US,D,19850819,000000,1.32662,1.32662,1.31323,1.31776,839951.01594443,0
+BBWI.US,D,19850820,000000,1.31776,1.31776,1.28678,1.29996,1631057.8239418,0
+BBWI.US,D,19850821,000000,1.29996,1.33094,1.29091,1.33094,1276893.6037689,0
+BBWI.US,D,19850822,000000,1.33094,1.3399,1.31323,1.32662,477650.16073134,0
+BBWI.US,D,19850823,000000,1.32662,1.33094,1.31323,1.31776,1130337.5987926,0
+BBWI.US,D,19850826,000000,1.31776,1.33094,1.31323,1.31776,830450.14249553,0
+BBWI.US,D,19850827,000000,1.31776,1.31776,1.31323,1.31323,350093.86951072,0
+BBWI.US,D,19850828,000000,1.31323,1.32662,1.31323,1.31776,377232.25144865,0
+BBWI.US,D,19850829,000000,1.31776,1.32662,1.31323,1.31323,1821027.5140785,0
+BBWI.US,D,19850830,000000,1.31323,1.31323,1.28678,1.29996,1266033.5747666,0
+BBWI.US,D,19850903,000000,1.29996,1.30449,1.27812,1.28678,920015.13877368,0
+BBWI.US,D,19850904,000000,1.28678,1.30449,1.27812,1.29996,2537494.6226067,0
+BBWI.US,D,19850905,000000,1.29996,1.29996,1.29091,1.29996,2006929.9032661,0
+BBWI.US,D,19850906,000000,1.29996,1.3399,1.29543,1.3399,2498149.2549665,0
+BBWI.US,D,19850909,000000,1.3399,1.36656,1.33527,1.35298,2272890.3158564,0
+BBWI.US,D,19850910,000000,1.35298,1.35298,1.32229,1.32229,1081490.3411323,0
+BBWI.US,D,19850911,000000,1.30872,1.30872,1.26012,1.26907,1511639.1843325,0
+BBWI.US,D,19850912,000000,1.26907,1.28245,1.20719,1.22048,2932368.4488288,0
+BBWI.US,D,19850913,000000,1.22048,1.22912,1.17631,1.22048,3769609.2862353,0
+BBWI.US,D,19850916,000000,1.22048,1.24252,1.20719,1.21595,3012427.4888025,0
+BBWI.US,D,19850917,000000,1.21595,1.22048,1.19382,1.21595,1584923.7945327,0
+BBWI.US,D,19850918,000000,1.21595,1.26012,1.20257,1.24674,1304027.9194224,0
+BBWI.US,D,19850919,000000,1.25589,1.29996,1.25589,1.29996,2309531.6043855,0
+BBWI.US,D,19850920,000000,1.29996,1.32662,1.29543,1.30872,4129198.9463395,0
+BBWI.US,D,19850923,000000,1.31323,1.3399,1.31323,1.32662,3677333.0948483,0
+BBWI.US,D,19850924,000000,1.32662,1.32662,1.30872,1.30872,1190044.8854552,0
+BBWI.US,D,19850925,000000,1.30872,1.32229,1.23375,1.24252,2551062.7970046,0
+BBWI.US,D,19850926,000000,1.24252,1.24674,1.22912,1.24674,2886235.4359907,0
+BBWI.US,D,19850930,000000,1.24674,1.25589,1.23375,1.25589,1875307.3276676,0
+BBWI.US,D,19851001,000000,1.25589,1.29996,1.24674,1.29543,3580995.7019387,0
+BBWI.US,D,19851002,000000,1.29543,1.30872,1.2734,1.28245,2563276.8987045,0
+BBWI.US,D,19851003,000000,1.28245,1.29543,1.2734,1.2734,4841598.7539187,0
+BBWI.US,D,19851004,000000,1.26012,1.26012,1.22048,1.22912,2320377.4013923,0
+BBWI.US,D,19851007,000000,1.22912,1.22912,1.20719,1.21595,2490005.5039286,0
+BBWI.US,D,19851008,000000,1.21595,1.23375,1.20719,1.20719,4009786.4061567,0
+BBWI.US,D,19851009,000000,1.20719,1.23375,1.20719,1.22912,2099203.0449398,0
+BBWI.US,D,19851010,000000,1.22912,1.26012,1.22048,1.26012,2395017.1008615,0
+BBWI.US,D,19851011,000000,1.26012,1.29543,1.26012,1.29543,1128984.5426658,0
+BBWI.US,D,19851014,000000,1.29543,1.30872,1.28245,1.30872,759892.99254176,0
+BBWI.US,D,19851015,000000,1.30872,1.3399,1.30872,1.31323,2473716.9852819,0
+BBWI.US,D,19851016,000000,1.31323,1.32662,1.30872,1.32229,431504.94904013,0
+BBWI.US,D,19851017,000000,1.32229,1.33527,1.32229,1.32662,1233472.8026108,0
+BBWI.US,D,19851018,000000,1.32662,1.3399,1.32662,1.33527,1206328.3212464,0
+BBWI.US,D,19851021,000000,1.3399,1.3884,1.3399,1.36656,1952650.0896769,0
+BBWI.US,D,19851022,000000,1.36656,1.37511,1.36203,1.37511,2441154.1799839,0
+BBWI.US,D,19851023,000000,1.37511,1.37964,1.32662,1.34846,4017932.1903366,0
+BBWI.US,D,19851024,000000,1.34846,1.35298,1.33527,1.3399,2924225.7143621,0
+BBWI.US,D,19851025,000000,1.3399,1.35298,1.33527,1.34846,1089630.0258858,0
+BBWI.US,D,19851028,000000,1.34846,1.37511,1.3399,1.35298,1631057.8239418,0
+BBWI.US,D,19851029,000000,1.35298,1.42833,1.35298,1.40611,7090063.9160884,0
+BBWI.US,D,19851030,000000,1.40611,1.41928,1.40167,1.41495,1814242.918594,0
+BBWI.US,D,19851031,000000,1.41928,1.44594,1.41928,1.44131,2990717.5965092,0
+BBWI.US,D,19851101,000000,1.44131,1.45912,1.43266,1.45459,2662331.5861497,0
+BBWI.US,D,19851104,000000,1.45459,1.46818,1.44131,1.45459,3829314.5397556,0
+BBWI.US,D,19851105,000000,1.45459,1.48559,1.44594,1.48125,3486006.2823004,0
+BBWI.US,D,19851106,000000,1.48125,1.49886,1.47259,1.48559,4030141.2091812,0
+BBWI.US,D,19851107,000000,1.48559,1.55199,1.48125,1.53428,12829964.866773,0
+BBWI.US,D,19851108,000000,1.53428,1.60058,1.53428,1.60058,10413241.939904,0
+BBWI.US,D,19851111,000000,1.59172,1.69354,1.59172,1.68448,4807673.7433542,0
+BBWI.US,D,19851112,000000,1.68448,1.69354,1.64061,1.64464,4904017.2356902,0
+BBWI.US,D,19851113,000000,1.64464,1.6537,1.63137,1.64061,2825175.0932014,0
+BBWI.US,D,19851114,000000,1.64061,1.64061,1.61406,1.62724,3309602.7334196,0
+BBWI.US,D,19851115,000000,1.62724,1.62724,1.57835,1.57835,2069349.4016087,0
+BBWI.US,D,19851118,000000,1.57835,1.59172,1.56516,1.57835,1769466.0115959,0
+BBWI.US,D,19851119,000000,1.58719,1.61406,1.58719,1.60058,2986649.278989,0
+BBWI.US,D,19851120,000000,1.60058,1.6049,1.58719,1.60058,864378.20277342,0
+BBWI.US,D,19851121,000000,1.60058,1.63137,1.59172,1.6049,1925513.7408813,0
+BBWI.US,D,19851122,000000,1.6049,1.61837,1.59172,1.6049,3106056.7363163,0
+BBWI.US,D,19851125,000000,1.6049,1.61406,1.56516,1.57835,1707039.3972557,0
+BBWI.US,D,19851126,000000,1.57412,1.57412,1.53869,1.55199,4301530.111416,0
+BBWI.US,D,19851127,000000,1.55199,1.55199,1.52109,1.53869,5224257.4618697,0
+BBWI.US,D,19851129,000000,1.53869,1.54776,1.50791,1.52542,2689469.9680875,0
+BBWI.US,D,19851202,000000,1.52985,1.53428,1.46345,1.47692,4054569.4125813,0
+BBWI.US,D,19851203,000000,1.47692,1.51648,1.46818,1.50339,3863236.500607,0
+BBWI.US,D,19851204,000000,1.50791,1.58719,1.50791,1.58287,5369455.3278638,0
+BBWI.US,D,19851205,000000,1.58287,1.58287,1.54303,1.56103,2712541.0490765,0
+BBWI.US,D,19851206,000000,1.56103,1.57412,1.54303,1.55641,1636474.1147332,0
+BBWI.US,D,19851209,000000,1.55641,1.60058,1.48125,1.55641,3644768.256408,0
+BBWI.US,D,19851210,000000,1.56103,1.58287,1.56103,1.57412,1475002.9786589,0
+BBWI.US,D,19851211,000000,1.57412,1.60953,1.57412,1.60058,2849593.1308905,0
+BBWI.US,D,19851212,000000,1.60058,1.63609,1.58719,1.60058,3145408.2033832,0
+BBWI.US,D,19851213,000000,1.60058,1.62724,1.57412,1.58719,2950007.99046,0
+BBWI.US,D,19851216,000000,1.58719,1.64061,1.56969,1.62724,5406089.5003951,0
+BBWI.US,D,19851217,000000,1.62724,1.68891,1.58719,1.64917,4240468.7520556,0
+BBWI.US,D,19851218,000000,1.64917,1.68891,1.64917,1.64917,2323098.7622122,0
+BBWI.US,D,19851219,000000,1.64917,1.66688,1.64061,1.64917,1720607.5716535,0
+BBWI.US,D,19851220,000000,1.64917,1.64917,1.63609,1.64917,1981142.5443126,0
+BBWI.US,D,19851223,000000,1.64917,1.66235,1.60953,1.63609,1525216.5078701,0
+BBWI.US,D,19851224,000000,1.63609,1.63609,1.60058,1.61406,1390875.621165,0
+BBWI.US,D,19851226,000000,1.61406,1.63609,1.61406,1.61406,1316243.0376936,0
+BBWI.US,D,19851227,000000,1.61406,1.62724,1.59634,1.61406,2955434.4469622,0
+BBWI.US,D,19851230,000000,1.61406,1.64061,1.59634,1.62724,3418159.3108846,0
+BBWI.US,D,19851231,000000,1.63609,1.67573,1.63609,1.66235,1194115.2361174,0
+BBWI.US,D,19860102,000000,1.66235,1.66688,1.64917,1.66235,1607982.6766685,0
+BBWI.US,D,19860103,000000,1.66235,1.67573,1.64061,1.6537,1536070.4374458,0
+BBWI.US,D,19860106,000000,1.6537,1.6537,1.63609,1.64917,2028636.7458462,0
+BBWI.US,D,19860107,000000,1.6537,1.75531,1.6537,1.75531,3334025.8539642,0
+BBWI.US,D,19860108,000000,1.75531,1.82191,1.68035,1.70248,4735755.4047049,0
+BBWI.US,D,19860109,000000,1.69354,1.69354,1.64917,1.66235,6735897.6627732,0
+BBWI.US,D,19860110,000000,1.66235,1.70652,1.63609,1.63609,3723472.2071129,0
+BBWI.US,D,19860113,000000,1.63609,1.6537,1.63609,1.64061,2065286.166944,0
+BBWI.US,D,19860114,000000,1.64061,1.66235,1.63609,1.64917,2293255.2845919,0
+BBWI.US,D,19860115,000000,1.64917,1.68891,1.63609,1.68035,1647343.2928752,0
+BBWI.US,D,19860116,000000,1.68035,1.71558,1.66688,1.68035,1304027.9194224,0
+BBWI.US,D,19860117,000000,1.68891,1.74233,1.68891,1.73317,1955366.3676414,0
+BBWI.US,D,19860120,000000,1.73317,1.73317,1.70248,1.72019,914584.61598703,0
+BBWI.US,D,19860121,000000,1.72019,1.73317,1.68891,1.71558,1418010.9533897,0
+BBWI.US,D,19860122,000000,1.71558,1.72019,1.70248,1.70248,1715183.1482936,0
+BBWI.US,D,19860123,000000,1.70248,1.71558,1.69354,1.70248,447796.51740009,0
+BBWI.US,D,19860124,000000,1.70248,1.72019,1.69354,1.71558,1141199.6609371,0
+BBWI.US,D,19860127,000000,1.72875,1.78629,1.72875,1.75531,2215902.3568717,0
+BBWI.US,D,19860128,000000,1.75984,1.78629,1.75984,1.78187,1107273.6338014,0
+BBWI.US,D,19860129,000000,1.79486,1.82634,1.79486,1.79486,3173901.6745902,0
+BBWI.US,D,19860130,000000,1.79486,1.81305,1.74656,1.75531,1393589.8659873,0
+BBWI.US,D,19860131,000000,1.76879,1.87926,1.76879,1.84846,4518643.2663459,0
+BBWI.US,D,19860203,000000,1.84846,1.93671,1.82191,1.91467,5402020.1663039,0
+BBWI.US,D,19860204,000000,1.91467,1.96327,1.90159,1.92353,4813101.2164275,0
+BBWI.US,D,19860205,000000,1.92776,1.96327,1.92776,1.94094,2456082.5265063,0
+BBWI.US,D,19860206,000000,1.94094,1.98107,1.94094,1.96327,2384161.1381436,0
+BBWI.US,D,19860207,000000,1.96327,1.97674,1.92776,1.97674,2263390.4589785,0
+BBWI.US,D,19860210,000000,1.97674,1.97674,1.95008,1.96789,1935011.5646168,0
+BBWI.US,D,19860211,000000,1.96789,1.96789,1.92353,1.92776,1394950.0381118,0
+BBWI.US,D,19860212,000000,1.92776,1.93671,1.87483,1.89244,1546926.4001636,0
+BBWI.US,D,19860213,000000,1.89244,1.89244,1.84846,1.88821,1286384.3115068,0
+BBWI.US,D,19860214,000000,1.88821,1.88821,1.8526,1.87483,1312171.6704603,0
+BBWI.US,D,19860218,000000,1.87483,1.96327,1.87483,1.96327,3004287.8040491,0
+BBWI.US,D,19860219,000000,1.96327,1.99415,1.90159,1.91044,2822462.8815214,0
+BBWI.US,D,19860220,000000,1.91044,1.91467,1.89244,1.91467,2814307.9482016,0
+BBWI.US,D,19860221,000000,1.91467,1.93671,1.87483,1.87926,1973008.9589858,0
+BBWI.US,D,19860224,000000,1.87926,1.91467,1.86588,1.91044,1707039.3972557,0
+BBWI.US,D,19860225,000000,1.91044,1.91044,1.86588,1.91044,1404439.7292786,0
+BBWI.US,D,19860226,000000,1.91044,1.91467,1.87483,1.90159,1403080.5737252,0
+BBWI.US,D,19860227,000000,1.90159,1.93671,1.87483,1.93671,2521215.2530999,0
+BBWI.US,D,19860228,000000,1.93671,1.95421,1.89244,1.95008,3320455.6464242,0
+BBWI.US,D,19860303,000000,1.95008,1.95903,1.89658,1.9191,1666338.9403465,0
+BBWI.US,D,19860304,000000,1.9191,1.95008,1.84375,1.86588,1875307.3276676,0
+BBWI.US,D,19860305,000000,1.86588,1.90573,1.86588,1.90573,2806174.3628747,0
+BBWI.US,D,19860306,000000,1.90573,1.95008,1.90573,1.93218,2279673.8947698,0
+BBWI.US,D,19860307,000000,1.95008,1.99002,1.95008,1.97674,4737112.527116,0
+BBWI.US,D,19860310,000000,1.97674,2.13571,1.97202,2.13129,6303035.5913221,0
+BBWI.US,D,19860311,000000,2.13129,2.17544,2.1179,2.13129,3794034.4399221,0
+BBWI.US,D,19860312,000000,2.13129,2.14476,2.10483,2.12252,3681405.4786527,0
+BBWI.US,D,19860313,000000,2.12252,2.14889,2.10483,2.13571,2069349.4016087,0
+BBWI.US,D,19860314,000000,2.13571,2.17112,2.10483,2.16197,2785814.4769947,0
+BBWI.US,D,19860317,000000,2.16197,2.16197,2.10483,2.14476,1626984.4235663,0
+BBWI.US,D,19860318,000000,2.14476,2.16197,2.13129,2.16197,2298675.6416676,0
+BBWI.US,D,19860319,000000,2.16197,2.16197,2.1179,2.13129,2124983.2878956,0
+BBWI.US,D,19860320,000000,2.13129,2.14476,2.1179,2.13571,896946.09092689,0
+BBWI.US,D,19860321,000000,2.13571,2.14889,1.97202,1.97202,3252609.6915793,0
+BBWI.US,D,19860324,000000,2.07806,2.14476,2.07806,2.13571,5547210.9163002,0
+BBWI.US,D,19860325,000000,2.13571,2.14476,2.10905,2.14476,1460079.7149921,0
+BBWI.US,D,19860326,000000,2.14476,2.19758,2.13571,2.18883,3099276.2071163,0
+BBWI.US,D,19860327,000000,2.18883,2.24628,2.18431,2.21106,4686908.1470447,0
+BBWI.US,D,19860331,000000,2.19758,2.26398,2.19758,2.23723,3236325.2392171,0
+BBWI.US,D,19860401,000000,2.21106,2.25945,2.21106,2.2152,2445223.514075,0
+BBWI.US,D,19860402,000000,2.2152,2.25051,2.18431,2.24628,3830673.695309,0
+BBWI.US,D,19860403,000000,2.24628,2.27707,2.19758,2.20211,3078921.4040918,0
+BBWI.US,D,19860404,000000,2.20211,2.2152,2.12252,2.12252,4791386.2412786,0
+BBWI.US,D,19860407,000000,2.12252,2.13571,2.02514,2.08259,4203834.5795242,0
+BBWI.US,D,19860408,000000,2.09577,2.17112,2.09577,2.15774,2777676.8253836,0
+BBWI.US,D,19860409,000000,2.15774,2.19758,2.1179,2.16197,2973078.0548779,0
+BBWI.US,D,19860410,000000,2.16197,2.25051,2.16197,2.22404,5004430.0621174,0
+BBWI.US,D,19860411,000000,2.22404,2.31248,2.22404,2.2994,3890377.9322582,0
+BBWI.US,D,19860414,000000,2.2994,2.31701,2.27264,2.2994,1636474.1147332,0
+BBWI.US,D,19860415,000000,2.2994,2.34366,2.26398,2.32556,1940441.0708325,0
+BBWI.US,D,19860416,000000,2.35252,2.3832,2.35252,2.35685,3388302.61784,0
+BBWI.US,D,19860417,000000,2.35685,2.37012,2.34366,2.34366,2978510.6108067,0
+BBWI.US,D,19860418,000000,2.34366,2.3832,2.33029,2.34366,2240324.4608451,0
+BBWI.US,D,19860421,000000,2.34366,2.39659,2.33029,2.39659,3336733.9993599,0
+BBWI.US,D,19860422,000000,2.39659,2.43643,2.33913,2.35685,2856381.7926595,0
+BBWI.US,D,19860423,000000,2.35685,2.35685,2.31248,2.35685,1343379.3864893,0
+BBWI.US,D,19860424,000000,2.35685,2.39226,2.33029,2.33913,1126271.3144147,0
+BBWI.US,D,19860425,000000,2.33913,2.33913,2.26398,2.28611,2005574.8139972,0
+BBWI.US,D,19860428,000000,2.2994,2.35685,2.2994,2.35685,2020497.0610929,0
+BBWI.US,D,19860429,000000,2.35685,2.3832,2.30382,2.33913,2822462.8815214,0
+BBWI.US,D,19860430,000000,2.33913,2.35685,2.27264,2.27707,3111490.3088164,0
+BBWI.US,D,19860501,000000,2.27264,2.27264,2.16197,2.22404,3548426.7972142,0
+BBWI.US,D,19860502,000000,2.22404,2.22867,2.18431,2.19758,5970583.2965847,0
+BBWI.US,D,19860505,000000,2.19758,2.20211,2.13129,2.16197,6832239.1219671,0
+BBWI.US,D,19860506,000000,2.16197,2.19758,2.15774,2.17112,7140271.3458732,0
+BBWI.US,D,19860507,000000,2.18431,2.27707,2.18431,2.26398,3205117.523188,0
+BBWI.US,D,19860508,000000,2.27264,2.31701,2.27264,2.30382,2655552.0735206,0
+BBWI.US,D,19860509,000000,2.30382,2.33913,2.29054,2.33029,2637909.4821761,0
+BBWI.US,D,19860512,000000,2.33029,2.35685,2.32556,2.33029,2333954.72493,0
+BBWI.US,D,19860513,000000,2.33029,2.33913,2.28611,2.30382,2567348.2659379,0
+BBWI.US,D,19860514,000000,2.30382,2.37012,2.2994,2.37012,3777748.9709887,0
+BBWI.US,D,19860515,000000,2.37012,2.39659,2.3654,2.37899,3055850.3231028,0
+BBWI.US,D,19860516,000000,2.37899,2.40563,2.3654,2.39659,3601344.4055368,0
+BBWI.US,D,19860519,000000,2.39659,2.42314,2.3654,2.41862,3407300.2984535,0
+BBWI.US,D,19860520,000000,2.41862,2.4498,2.40967,2.4498,2815677.2694658,0
+BBWI.US,D,19860521,000000,2.4498,2.51167,2.432,2.47617,5149631.9943958,0
+BBWI.US,D,19860522,000000,2.48511,2.53814,2.48511,2.51167,4766973.2864449,0
+BBWI.US,D,19860523,000000,2.53814,2.58231,2.53814,2.57769,6567634.8152169,0
+BBWI.US,D,19860527,000000,2.55555,2.6308,2.55555,2.61732,4467074.6478658,0
+BBWI.US,D,19860528,000000,2.61732,2.62215,2.58231,2.59116,4009786.4061567,0
+BBWI.US,D,19860529,000000,2.59116,2.60906,2.50263,2.60906,5634056.5849008,0
+BBWI.US,D,19860530,000000,2.60906,2.62215,2.55555,2.55555,2773609.5244344,0
+BBWI.US,D,19860602,000000,2.56008,2.63986,2.55142,2.57769,3306884.422313,0
+BBWI.US,D,19860603,000000,2.57769,2.60002,2.56008,2.60002,1612055.060473,0
+BBWI.US,D,19860604,000000,2.60002,2.6308,2.53814,2.57769,3304170.1774908,0
+BBWI.US,D,19860605,000000,2.57336,2.57336,2.53381,2.57336,3119628.9769986,0
+BBWI.US,D,19860606,000000,2.57336,2.60002,2.55142,2.57769,4118345.0167639,0
+BBWI.US,D,19860609,000000,2.57769,2.59116,2.52044,2.53381,2396371.1735592,0
+BBWI.US,D,19860610,000000,2.53381,2.57769,2.50705,2.56008,3026001.762627,0
+BBWI.US,D,19860611,000000,2.5647,2.57769,2.5647,2.57336,1816953.0971318,0
+BBWI.US,D,19860612,000000,2.56008,2.56008,2.4981,2.52506,9901665.7520365,0
+BBWI.US,D,19860613,000000,2.57336,2.60002,2.53381,2.60002,4829390.7516453,0
+BBWI.US,D,19860616,000000,2.60002,2.60405,2.56008,2.57336,3457508.7448093,0
+BBWI.US,D,19860617,000000,2.57769,2.60405,2.57769,2.59116,1920083.2180945,0
+BBWI.US,D,19860618,000000,2.59116,2.59116,2.56008,2.58683,2433009.4123751,0
+BBWI.US,D,19860619,000000,2.57769,2.57769,2.5647,2.57769,1601203.1640394,0
+BBWI.US,D,19860620,000000,2.57769,2.58683,2.5467,2.57336,3169834.3736411,0
+BBWI.US,D,19860623,000000,2.57336,2.58683,2.56008,2.57769,2183339.5515735,0
+BBWI.US,D,19860624,000000,2.56902,2.56902,2.48925,2.56008,3277492.3022587,0
+BBWI.US,D,19860625,000000,2.56008,2.63986,2.53814,2.60906,8110940.189142,0
+BBWI.US,D,19860626,000000,2.61732,2.71058,2.61732,2.697,4135079.810121,0
+BBWI.US,D,19860627,000000,2.697,2.71058,2.63986,2.67979,2978050.1041009,0
+BBWI.US,D,19860630,000000,2.67979,2.71058,2.65727,2.697,2179263.1014847,0
+BBWI.US,D,19860701,000000,2.697,2.71944,2.67094,2.71944,2940963.5574325,0
+BBWI.US,D,19860702,000000,2.71944,2.73695,2.67979,2.67979,3067609.0009525,0
+BBWI.US,D,19860703,000000,2.67979,2.697,2.6487,2.697,1874404.6125357,0
+BBWI.US,D,19860707,000000,2.697,2.72829,2.52044,2.56008,4682383.3891031,0
+BBWI.US,D,19860708,000000,2.53814,2.53814,2.4498,2.52044,5777893.2621992,0
+BBWI.US,D,19860709,000000,2.53814,2.55142,2.4011,2.48079,7782563.3279224,0
+BBWI.US,D,19860710,000000,2.4981,2.52044,2.4498,2.50705,3602253.2200951,0
+BBWI.US,D,19860711,000000,2.53814,2.53814,2.44086,2.48079,1509830.7043554,0
+BBWI.US,D,19860714,000000,2.46701,2.46701,2.32143,2.37899,3514501.7866496,0
+BBWI.US,D,19860715,000000,2.37899,2.37899,2.21971,2.21971,8622966.7180039,0
+BBWI.US,D,19860716,000000,2.32143,2.37899,2.2994,2.32143,5893686.8092859,0
+BBWI.US,D,19860717,000000,2.34799,2.44086,2.33913,2.42767,3689098.8886956,0
+BBWI.US,D,19860718,000000,2.44086,2.4981,2.40967,2.48079,3730715.276161,0
+BBWI.US,D,19860721,000000,2.48079,2.48079,2.44086,2.4498,2515783.7137422,0
+BBWI.US,D,19860722,000000,2.45837,2.55142,2.4498,2.50705,2103280.5115998,0
+BBWI.US,D,19860723,000000,2.52928,2.52928,2.46701,2.4981,1389521.5484672,0
+BBWI.US,D,19860724,000000,2.4981,2.52044,2.45837,2.48079,2953629.0166984,0
+BBWI.US,D,19860725,000000,2.4981,2.60002,2.46701,2.56008,4411898.2185713,0
+BBWI.US,D,19860728,000000,2.53814,2.53814,2.37012,2.44086,1747747.9867337,0
+BBWI.US,D,19860729,000000,2.41862,2.4498,2.37899,2.40967,3215972.4693346,0
+BBWI.US,D,19860730,000000,2.4011,2.4498,2.34799,2.4498,2680429.6013444,0
+BBWI.US,D,19860731,000000,2.48079,2.52044,2.45837,2.46701,1905159.9544278,0
+BBWI.US,D,19860801,000000,2.46701,2.48079,2.41862,2.4498,1963963.5093873,0
+BBWI.US,D,19860804,000000,2.38763,2.46701,2.33913,2.41862,2447938.7754684,0
+BBWI.US,D,19860805,000000,2.45837,2.48079,2.34799,2.38763,1498069.9933634,0
+BBWI.US,D,19860806,000000,2.37012,2.37012,2.27707,2.32143,4302431.8099767,0
+BBWI.US,D,19860807,000000,2.33029,2.33029,2.26812,2.32143,4301530.111416,0
+BBWI.US,D,19860808,000000,2.30825,2.40967,2.30825,2.36127,3631197.0322969,0
+BBWI.US,D,19860811,000000,2.4011,2.45837,2.4011,2.42767,2161170.1691455,0
+BBWI.US,D,19860812,000000,2.44086,2.4981,2.40967,2.4981,3567874.8188224,0
+BBWI.US,D,19860813,000000,2.4981,2.52044,2.4498,2.48079,2723844.3030759,0
+BBWI.US,D,19860814,000000,2.48079,2.4981,2.44086,2.4498,1784834.533402,0
+BBWI.US,D,19860815,000000,2.45837,2.45837,2.41862,2.44086,2605343.6271648,0
+BBWI.US,D,19860818,000000,2.42767,2.44086,2.40967,2.41862,1496260.4968154,0
+BBWI.US,D,19860819,000000,2.44086,2.45837,2.37899,2.38763,2585442.2148484,0
+BBWI.US,D,19860820,000000,2.38763,2.42767,2.37012,2.40967,2674091.2805704,0
+BBWI.US,D,19860821,000000,2.42767,2.44086,2.4011,2.41862,4298816.8831649,0
+BBWI.US,D,19860822,000000,2.44086,2.48925,2.41862,2.48079,1403992.437997,0
+BBWI.US,D,19860825,000000,2.48079,2.4981,2.44086,2.48079,2335764.2214782,0
+BBWI.US,D,19860826,000000,2.48079,2.52928,2.48079,2.52044,2525734.9281859,0
+BBWI.US,D,19860827,000000,2.52044,2.52928,2.44086,2.45837,1957627.2217555,0
+BBWI.US,D,19860828,000000,2.44086,2.46701,2.44086,2.45837,2559213.6640401,0
+BBWI.US,D,19860829,000000,2.48079,2.52044,2.42767,2.44086,3252159.3505845,0
+BBWI.US,D,19860902,000000,2.41862,2.46701,2.33913,2.38763,2525734.9281859,0
+BBWI.US,D,19860903,000000,2.32143,2.4498,2.2994,2.4498,1868975.1063202,0
+BBWI.US,D,19860904,000000,2.4498,2.55142,2.44086,2.52044,3969529.1742446,0
+BBWI.US,D,19860905,000000,2.52044,2.53814,2.44086,2.44086,3651101.4943267,0
+BBWI.US,D,19860908,000000,2.44086,2.47154,2.4011,2.44086,2636099.985628,0
+BBWI.US,D,19860909,000000,2.48079,2.50263,2.4011,2.42314,2602631.4154848,0
+BBWI.US,D,19860910,000000,2.432,2.45413,2.39226,2.42314,3304625.601341,0
+BBWI.US,D,19860911,000000,2.432,2.432,2.20211,2.2331,5155503.7090375,0
+BBWI.US,D,19860912,000000,2.2331,2.26398,2.03389,2.12252,10041438.178099,0
+BBWI.US,D,19860915,000000,2.16197,2.20211,2.08259,2.11348,6335151.1053384,0
+BBWI.US,D,19860916,000000,2.1003,2.12252,2.03389,2.1003,2914728.9071976,0
+BBWI.US,D,19860917,000000,2.08259,2.12252,2.00301,2.01185,8109135.7754492,0
+BBWI.US,D,19860918,000000,2.0517,2.13129,1.98107,2.13129,7256063.8763886,0
+BBWI.US,D,19860919,000000,2.11348,2.19296,2.08259,2.18431,6181360.1638828,0
+BBWI.US,D,19860922,000000,2.20211,2.24185,2.20211,2.21106,3281102.1462151,0
+BBWI.US,D,19860923,000000,2.2331,2.26398,2.20211,2.20211,3209638.214845,0
+BBWI.US,D,19860924,000000,2.22404,2.2331,2.19296,2.21106,3941492.1434592,0
+BBWI.US,D,19860925,000000,2.21106,2.21106,2.1003,2.13129,2990717.5965092,0
+BBWI.US,D,19860926,000000,2.1003,2.20211,2.08259,2.14023,2518498.9751355,0
+BBWI.US,D,19860929,000000,2.12252,2.12252,2.02062,2.09144,3396894.6767305,0
+BBWI.US,D,19860930,000000,2.1003,2.14023,2.06035,2.07364,4165837.1851552,0
+BBWI.US,D,19861001,000000,2.08259,2.09144,2.04285,2.07364,16373864.872905,0
+BBWI.US,D,19861002,000000,2.16197,2.32143,2.15342,2.32143,6330.1882052552,0
+BBWI.US,D,19861003,000000,2.30382,2.37455,2.21106,2.28139,3742473.9540107,0
+BBWI.US,D,19861006,000000,2.26398,2.39226,2.2331,2.37455,4066329.107002,0
+BBWI.US,D,19861007,000000,2.37455,2.37455,2.31248,2.32143,2253441.277677,0
+BBWI.US,D,19861008,000000,2.31248,2.36127,2.29054,2.31248,1574963.4309491,0
+BBWI.US,D,19861009,000000,2.32143,2.3832,2.27264,2.31248,2128601.2644208,0
+BBWI.US,D,19861010,000000,2.29054,2.30382,2.24185,2.25051,1699804.4607764,0
+BBWI.US,D,19861013,000000,2.28139,2.29054,2.2331,2.24185,697465.36163045,0
+BBWI.US,D,19861014,000000,2.28139,2.32143,2.26398,2.27264,3163505.202007,0
+BBWI.US,D,19861015,000000,2.29054,2.37455,2.26398,2.35252,3452083.3048782,0
+BBWI.US,D,19861016,000000,2.36127,2.39226,2.33029,2.3832,2320377.4013923,0
+BBWI.US,D,19861017,000000,2.36127,2.42314,2.34366,2.42314,4314193.5375398,0
+BBWI.US,D,19861020,000000,2.4011,2.4011,2.32143,2.37455,2333046.9269427,0
+BBWI.US,D,19861021,000000,2.34366,2.4011,2.34366,2.4011,3846501.7072499,0
+BBWI.US,D,19861022,000000,2.4141,2.432,2.4011,2.42314,1283675.14954,0
+BBWI.US,D,19861023,000000,2.42314,2.432,2.3832,2.4011,3329956.5198731,0
+BBWI.US,D,19861024,000000,2.3832,2.39226,2.30382,2.30382,1714282.4663037,0
+BBWI.US,D,19861027,000000,2.30382,2.3832,2.29054,2.34366,1312622.0114551,0
+BBWI.US,D,19861028,000000,2.36127,2.37455,2.28139,2.29054,2059851.577873,0
+BBWI.US,D,19861029,000000,2.34366,2.3832,2.33029,2.34366,3489165.7852621,0
+BBWI.US,D,19861030,000000,2.4011,2.432,2.37455,2.39226,4811747.1437297,0
+BBWI.US,D,19861031,000000,2.4011,2.4011,2.37455,2.39226,1402179.8917356,0
+BBWI.US,D,19861103,000000,2.4011,2.42314,2.3832,2.42314,2270628.4451713,0
+BBWI.US,D,19861104,000000,2.4011,2.42314,2.37455,2.4011,3169834.3736411,0
+BBWI.US,D,19861105,000000,2.37455,2.42314,2.36127,2.39226,2956340.2118074,0
+BBWI.US,D,19861106,000000,2.4141,2.50263,2.36127,2.49408,7613387.5995232,0
+BBWI.US,D,19861107,000000,2.52044,2.52044,2.432,2.45413,2160268.4705847,0
+BBWI.US,D,19861110,000000,2.45413,2.45413,2.3832,2.4141,2006477.5291291,0
+BBWI.US,D,19861111,000000,2.4141,2.51167,2.4011,2.50263,2609864.3188219,0
+BBWI.US,D,19861112,000000,2.50263,2.54248,2.45413,2.4626,3217786.0321672,0
+BBWI.US,D,19861113,000000,2.47154,2.54248,2.45413,2.4626,2780840.3946295,0
+BBWI.US,D,19861114,000000,2.44086,2.45413,2.39226,2.44086,2104172.0444497,0
+BBWI.US,D,19861117,000000,2.44086,2.50263,2.39226,2.45413,2911106.864388,0
+BBWI.US,D,19861118,000000,2.45413,2.4626,2.36127,2.3832,2173829.5289848,0
+BBWI.US,D,19861119,000000,2.37455,2.45413,2.37455,2.432,1777599.5969228,0
+BBWI.US,D,19861120,000000,2.432,2.48079,2.432,2.45413,2275154.2196838,0
+BBWI.US,D,19861121,000000,2.44086,2.51167,2.44086,2.49408,5454940.8243397,0
+BBWI.US,D,19861124,000000,2.50263,2.5647,2.48079,2.53381,4146833.4051153,0
+BBWI.US,D,19861125,000000,2.5647,2.60405,2.45413,2.60405,8799375.3497403,0
+BBWI.US,D,19861126,000000,2.61329,2.69267,2.42314,2.65284,7310343.6899776,0
+BBWI.US,D,19861128,000000,2.66159,2.66159,2.5647,2.61329,3204212.7749139,0
+BBWI.US,D,19861201,000000,2.60405,2.60405,2.5467,2.60405,2140359.9422705,0
+BBWI.US,D,19861202,000000,2.60405,2.73695,2.60405,2.72829,5970583.2965847,0
+BBWI.US,D,19861203,000000,2.70587,2.7458,2.66622,2.70587,4248164.1952407,0
+BBWI.US,D,19861204,000000,2.70587,2.76764,2.68393,2.72829,2573683.5369987,0
+BBWI.US,D,19861205,000000,2.70587,2.71501,2.60405,2.67516,2037232.8710211,0
+BBWI.US,D,19861208,000000,2.67516,2.73695,2.64408,2.72829,4206543.741491,0
+BBWI.US,D,19861209,000000,2.71501,2.73695,2.697,2.71501,2097846.9390999,0
+BBWI.US,D,19861210,000000,2.70587,2.70587,2.5647,2.59548,6982861.4113212,0
+BBWI.US,D,19861211,000000,2.58683,2.60405,2.53381,2.5647,2959053.4400585,0
+BBWI.US,D,19861212,000000,2.55555,2.57769,2.48511,2.52506,2052612.5751094,0
+BBWI.US,D,19861215,000000,2.48511,2.49408,2.44528,2.47617,4718569.2537818,0
+BBWI.US,D,19861216,000000,2.48511,2.62648,2.45413,2.60405,5264057.2367892,0
+BBWI.US,D,19861217,000000,2.58683,2.62648,2.5467,2.5647,1887064.9889462,0
+BBWI.US,D,19861218,000000,2.5647,2.60405,2.5467,2.55555,2148502.6767372,0
+BBWI.US,D,19861219,000000,2.5647,2.72829,2.55555,2.72829,9136800.7102717,0
+BBWI.US,D,19861222,000000,2.66622,2.67516,2.59548,2.63523,3837456.2576513,0
+BBWI.US,D,19861223,000000,2.61732,2.65727,2.59548,2.61732,2896638.0080004,0
+BBWI.US,D,19861224,000000,2.59548,2.64408,2.58683,2.63523,1699804.4607764,0
+BBWI.US,D,19861226,000000,2.62648,2.62648,2.60405,2.60405,291295.39740666,0
+BBWI.US,D,19861229,000000,2.59548,2.62648,2.57769,2.60405,1815601.0575763,0
+BBWI.US,D,19861230,000000,2.59548,2.62648,2.57769,2.58683,3642956.7267177,0
+BBWI.US,D,19861231,000000,2.58683,2.58683,2.51581,2.5467,3027815.3254596,0
+BBWI.US,D,19870102,000000,2.57769,2.67516,2.5647,2.64408,1492643.5368613,0
+BBWI.US,D,19870105,000000,2.64408,2.76764,2.64408,2.72829,4753849.3536153,0
+BBWI.US,D,19870106,000000,2.75485,2.76764,2.68393,2.72829,3971339.6873639,0
+BBWI.US,D,19870107,000000,2.71501,2.75485,2.68393,2.72829,2933727.604382,0
+BBWI.US,D,19870108,000000,2.71501,2.81682,2.62648,2.79459,6785657.8012764,0
+BBWI.US,D,19870109,000000,2.79459,2.89611,2.78564,2.86512,4938400.7198185,0
+BBWI.US,D,19870112,000000,2.84752,2.9449,2.83433,2.91824,2774511.2229953,0
+BBWI.US,D,19870113,000000,2.90496,2.91824,2.86512,2.8786,1919629.8273864,0
+BBWI.US,D,19870114,000000,2.89611,2.93595,2.85617,2.89611,2749179.2878923,0
+BBWI.US,D,19870115,000000,2.90496,2.9269,2.85617,2.89611,4545783.6814261,0
+BBWI.US,D,19870116,000000,2.95817,3.02881,2.91824,2.9449,5795083.4794067,0
+BBWI.US,D,19870119,000000,2.93595,3.07741,2.90496,3.04632,4521354.4614549,0
+BBWI.US,D,19870120,000000,3.07741,3.10829,2.95817,3.02881,4268963.2398336,0
+BBWI.US,D,19870121,000000,2.99783,3.09511,2.96704,3.00657,3876354.33401,0
+BBWI.US,D,19870122,000000,3.01554,3.19672,3.00657,3.19672,4804510.1741082,0
+BBWI.US,D,19870123,000000,3.20567,3.44885,3.18817,3.32943,19901932.80081,0
+BBWI.US,D,19870126,000000,3.24552,3.24552,3.10829,3.20567,4312384.0409916,0
+BBWI.US,D,19870127,000000,3.21906,3.28526,3.20567,3.24552,3441228.3587314,0
+BBWI.US,D,19870128,000000,3.24552,3.24552,3.16583,3.20567,2836929.7047668,0
+BBWI.US,D,19870129,000000,3.22762,3.23657,3.07741,3.15729,2393659.9784503,0
+BBWI.US,D,19870130,000000,3.13505,3.13505,3.07741,3.1262,3739760.7257595,0
+BBWI.US,D,19870202,000000,3.1262,3.20567,3.10829,3.18817,1647343.2928752,0
+BBWI.US,D,19870203,000000,3.20567,3.22762,3.11724,3.1262,2195547.5538471,0
+BBWI.US,D,19870204,000000,3.1262,3.17913,3.10829,3.17913,2329435.049844,0
+BBWI.US,D,19870205,000000,3.18817,3.21906,3.16583,3.21906,3448458.2123552,0
+BBWI.US,D,19870206,000000,3.21906,3.24552,3.19672,3.24552,2342092.3765412,0
+BBWI.US,D,19870209,000000,3.23657,3.24552,3.20567,3.23657,1740510.0005411,0
+BBWI.US,D,19870210,000000,3.19672,3.22762,3.04632,3.14842,3451178.556604,0
+BBWI.US,D,19870211,000000,3.24552,3.35609,3.20567,3.33828,4227350.9186526,0
+BBWI.US,D,19870212,000000,3.33828,3.35609,3.20567,3.28526,3436698.5179344,0
+BBWI.US,D,19870213,000000,3.27641,3.41796,3.2588,3.40911,3631197.0322969,0
+BBWI.US,D,19870217,000000,3.41796,3.56846,3.41796,3.56846,5676573.6543558,0
+BBWI.US,D,19870218,000000,3.58607,3.59936,3.44885,3.48889,4748421.880542,0
+BBWI.US,D,19870219,000000,3.50639,3.52843,3.38698,3.40911,3278394.0008194,0
+BBWI.US,D,19870220,000000,3.41796,3.55931,3.41796,3.55931,3278394.0008194,0
+BBWI.US,D,19870223,000000,3.50639,3.52843,3.34733,3.40911,6711477.591942,0
+BBWI.US,D,19870224,000000,3.42671,3.43547,3.33828,3.34733,2974437.2104312,0
+BBWI.US,D,19870225,000000,3.35609,3.52843,3.34733,3.50639,3907106.6261888,0
+BBWI.US,D,19870226,000000,3.48889,3.52843,3.45779,3.46676,4516838.8526533,0
+BBWI.US,D,19870227,000000,3.50639,3.55931,3.43547,3.53728,2570967.2590343,0
+BBWI.US,D,19870302,000000,3.55931,3.70973,3.53728,3.67884,3825693.5135172,0
+BBWI.US,D,19870303,000000,3.67884,3.86898,3.51968,3.7894,4196596.5933316,0
+BBWI.US,D,19870304,000000,3.80711,3.86898,3.79816,3.84666,4115180.4309468,0
+BBWI.US,D,19870305,000000,3.86898,3.88659,3.84666,3.86898,4015667.2699381,0
+BBWI.US,D,19870306,000000,3.87322,3.88227,3.83357,3.87322,2396371.1735592,0
+BBWI.US,D,19870309,000000,3.88227,3.88227,3.76304,3.84253,2365617.8648094,0
+BBWI.US,D,19870310,000000,3.7716,3.86475,3.7716,3.85138,2993435.9076157,0
+BBWI.US,D,19870311,000000,3.85138,3.88227,3.7716,3.84253,2643338.9883916,0
+BBWI.US,D,19870312,000000,3.83357,3.85138,3.79394,3.81134,2689469.9680875,0
+BBWI.US,D,19870313,000000,3.84253,3.84253,3.75399,3.76304,2454265.9139603,0
+BBWI.US,D,19870316,000000,3.75399,3.75399,3.65257,3.66133,2342092.3765412,0
+BBWI.US,D,19870317,000000,3.66133,3.71406,3.65257,3.69222,2133121.956078,0
+BBWI.US,D,19870318,000000,3.73176,3.73176,3.65257,3.68327,2492260.2586162,0
+BBWI.US,D,19870319,000000,3.66133,3.73176,3.65257,3.71406,1559589.8262874,0
+BBWI.US,D,19870320,000000,3.73176,3.85138,3.73176,3.84253,3464747.747573,0
+BBWI.US,D,19870323,000000,3.85138,3.91325,3.83357,3.90421,4334101.0492828,0
+BBWI.US,D,19870324,000000,3.90421,3.90421,3.71406,3.81134,6554070.7071034,0
+BBWI.US,D,19870325,000000,3.7716,3.7716,3.66133,3.70096,5318339.0835205,0
+BBWI.US,D,19870326,000000,3.73176,3.76304,3.64342,3.68327,4112466.1861246,0
+BBWI.US,D,19870327,000000,3.66133,3.71406,3.45357,3.524,5648535.6069992,0
+BBWI.US,D,19870330,000000,3.41353,3.45357,3.32943,3.41353,8191454.6529659,0
+BBWI.US,D,19870331,000000,3.41353,3.43115,3.32943,3.40035,5072284.149531,0
+BBWI.US,D,19870401,000000,3.3427,3.51102,3.3427,3.50197,4455319.0197294,0
+BBWI.US,D,19870402,000000,3.55057,3.5904,3.46223,3.49302,4149554.7659351,0
+BBWI.US,D,19870403,000000,3.51102,3.61264,3.46223,3.60368,3538020.1589201,0
+BBWI.US,D,19870406,000000,3.64342,3.65257,3.5728,3.61264,3732513.5904271,0
+BBWI.US,D,19870407,000000,3.61264,3.67451,3.5728,3.5728,4448991.8812374,0
+BBWI.US,D,19870408,000000,3.61264,3.61264,3.53306,3.5728,3611298.6696938,0
+BBWI.US,D,19870409,000000,3.58145,3.60368,3.45357,3.47089,4021100.842438,0
+BBWI.US,D,19870410,000000,3.41353,3.45357,3.36061,3.43115,3861874.2953404,0
+BBWI.US,D,19870413,000000,3.40035,3.43999,3.37388,3.37388,2552877.3764082,0
+BBWI.US,D,19870414,000000,3.37388,3.37388,3.17913,3.27218,8834654.4330026,0
+BBWI.US,D,19870415,000000,3.32087,3.35166,3.23243,3.27218,4530408.0436222,0
+BBWI.US,D,19870416,000000,3.28113,3.47983,3.28113,3.42268,3576020.6030024,0
+BBWI.US,D,19870420,000000,3.43999,3.47089,3.37388,3.41353,2708473.7481275,0
+BBWI.US,D,19870421,000000,3.37388,3.41353,3.30287,3.41353,3178886.9392374,0
+BBWI.US,D,19870422,000000,3.41353,3.47089,3.35166,3.37388,2820645.2524045,0
+BBWI.US,D,19870423,000000,3.37388,3.47983,3.32943,3.39121,5024337.5738604,0
+BBWI.US,D,19870424,000000,3.39121,3.43115,3.27218,3.36061,7482223.4974882,0
+BBWI.US,D,19870427,000000,3.28978,3.37388,3.1927,3.32943,4991768.6691359,0
+BBWI.US,D,19870428,000000,3.32943,3.37388,3.26332,3.26332,2709380.5295439,0
+BBWI.US,D,19870429,000000,3.32943,3.35166,3.27218,3.28113,2843263.9592564,0
+BBWI.US,D,19870430,000000,3.27218,3.36061,3.26332,3.30287,3611298.6696938,0
+BBWI.US,D,19870501,000000,3.28978,3.31171,3.17046,3.23243,3688188.040995,0
+BBWI.US,D,19870504,000000,3.21011,3.24974,3.13072,3.20135,2894828.5114522,0
+BBWI.US,D,19870505,000000,3.21906,3.30287,3.20135,3.27218,4772847.0342288,0
+BBWI.US,D,19870506,000000,3.28978,3.41353,3.28978,3.38265,5377141.621909,0
+BBWI.US,D,19870507,000000,3.47089,3.50197,3.38265,3.47089,6132500.7073695,0
+BBWI.US,D,19870508,000000,3.45357,3.47089,3.32943,3.37388,5220639.4853445,0
+BBWI.US,D,19870511,000000,3.40035,3.47089,3.38265,3.38265,4220110.8993178,0
+BBWI.US,D,19870512,000000,3.41353,3.43999,3.36061,3.42268,2061661.0744213,0
+BBWI.US,D,19870513,000000,3.39121,3.43115,3.32943,3.37388,4717667.555221,0
+BBWI.US,D,19870514,000000,3.39121,3.40035,3.35166,3.38265,1270107.9917133,0
+BBWI.US,D,19870515,000000,3.38265,3.38265,3.21011,3.21011,7000055.6948131,0
+BBWI.US,D,19870518,000000,3.20135,3.23243,3.15246,3.21011,5160936.2649663,0
+BBWI.US,D,19870519,000000,3.23243,3.26332,3.17913,3.17913,4581060.7315463,0
+BBWI.US,D,19870520,000000,3.17046,3.17913,3.0114,3.09078,7204503.3904771,0
+BBWI.US,D,19870521,000000,3.13072,3.1927,3.12167,3.16122,5027047.7523982,0
+BBWI.US,D,19870522,000000,3.17046,3.20135,3.16122,3.20135,1764936.170799,0
+BBWI.US,D,19870526,000000,3.23243,3.28113,3.21011,3.27218,3088419.2278274,0
+BBWI.US,D,19870527,000000,3.27218,3.32943,3.241,3.30287,2504026.0524635,0
+BBWI.US,D,19870528,000000,3.31171,3.32087,3.21906,3.32087,1691667.8257362,0
+BBWI.US,D,19870529,000000,3.31171,3.3427,3.21906,3.21906,2952724.2684243,0
+BBWI.US,D,19870601,000000,3.27218,3.31171,3.241,3.24974,3456602.9799641,0
+BBWI.US,D,19870602,000000,3.30287,3.39121,3.26332,3.38265,4363951.6429007,0
+BBWI.US,D,19870603,000000,3.37388,3.53306,3.37388,3.524,6151500.421125,0
+BBWI.US,D,19870604,000000,3.524,3.55057,3.50197,3.524,5504692.8302741,0
+BBWI.US,D,19870605,000000,3.4754,3.52843,3.44452,3.4754,2027287.7560039,0
+BBWI.US,D,19870608,000000,3.48889,3.54634,3.45779,3.51525,1600290.2831967,0
+BBWI.US,D,19870609,000000,3.49764,3.54634,3.49764,3.54634,3558828.3526527,0
+BBWI.US,D,19870610,000000,3.55518,3.60801,3.54634,3.55518,4344954.9788584,0
+BBWI.US,D,19870611,000000,3.55518,3.60801,3.53728,3.60801,2409034.5996831,0
+BBWI.US,D,19870612,000000,3.61687,3.67884,3.61687,3.64795,3527169.2790578,0
+BBWI.US,D,19870615,000000,3.60801,3.65671,3.4754,3.49764,9136800.7102717,0
+BBWI.US,D,19870616,000000,3.49764,3.51525,3.42671,3.49764,7061568.4117394,0
+BBWI.US,D,19870617,000000,3.51525,3.54634,3.4754,3.54634,4118795.3577587,0
+BBWI.US,D,19870618,000000,3.51525,3.51525,3.46676,3.51525,4114275.6826727,0
+BBWI.US,D,19870619,000000,3.52843,3.59936,3.49764,3.59936,6061949.6568423,0
+BBWI.US,D,19870622,000000,3.61687,3.68769,3.60801,3.68769,4133269.2970018,0
+BBWI.US,D,19870623,000000,3.69635,3.73629,3.61687,3.63899,6121653.8937914,0
+BBWI.US,D,19870624,000000,3.59936,3.62562,3.54634,3.55518,2730183.640421,0
+BBWI.US,D,19870625,000000,3.59936,3.64795,3.58607,3.59936,2745556.2285116,0
+BBWI.US,D,19870626,000000,3.59936,3.59936,3.51525,3.54634,3789508.6654095,0
+BBWI.US,D,19870629,000000,3.53728,3.54634,3.51525,3.54634,1956725.5231947,0
+BBWI.US,D,19870630,000000,3.55518,3.56846,3.46676,3.48889,3795849.0193258,0
+BBWI.US,D,19870701,000000,3.45779,3.46676,3.42671,3.45779,3317296.1434626,0
+BBWI.US,D,19870702,000000,3.4754,3.51525,3.4754,3.50639,2274253.537694,0
+BBWI.US,D,19870706,000000,3.51525,3.54634,3.49764,3.52843,3479216.6039605,0
+BBWI.US,D,19870707,000000,3.52843,3.59936,3.50639,3.56846,3958676.2612401,0
+BBWI.US,D,19870708,000000,3.54634,3.57693,3.4754,3.51525,4847030.2932765,0
+BBWI.US,D,19870709,000000,3.49764,3.60801,3.49764,3.53728,4068130.4709814,0
+BBWI.US,D,19870710,000000,3.55518,3.62562,3.53728,3.61687,4591016.0122745,0
+BBWI.US,D,19870713,000000,3.57693,3.57693,3.52843,3.56846,1773986.703253,0
+BBWI.US,D,19870714,000000,3.58607,3.65671,3.53728,3.65671,3519933.3260074,0
+BBWI.US,D,19870715,000000,3.63899,3.71868,3.48889,3.67884,5467608.316748,0
+BBWI.US,D,19870716,000000,3.68769,3.69635,3.59936,3.68769,5387991.4852003,0
+BBWI.US,D,19870717,000000,3.69635,3.69635,3.63899,3.68769,3617632.9241835,0
+BBWI.US,D,19870720,000000,3.63899,3.65671,3.61687,3.64795,3120985.0828386,0
+BBWI.US,D,19870721,000000,3.62562,3.65671,3.56846,3.63899,2373751.4501363,0
+BBWI.US,D,19870722,000000,3.61687,3.70973,3.58607,3.68769,4360332.6498044,0
+BBWI.US,D,19870723,000000,3.68769,3.69635,3.61687,3.65671,2624339.2746361,0
+BBWI.US,D,19870724,000000,3.65671,3.79816,3.64795,3.73629,4800884.0650142,0
+BBWI.US,D,19870727,000000,3.73629,3.8203,3.68769,3.80711,3230450.4748622,0
+BBWI.US,D,19870728,000000,3.80711,3.8203,3.74976,3.79816,2378281.2909332,0
+BBWI.US,D,19870729,000000,3.77603,3.8203,3.72763,3.8203,2776316.6532591,0
+BBWI.US,D,19870730,000000,3.8203,3.8381,3.7894,3.82885,2288718.3277973,0
+BBWI.US,D,19870731,000000,3.82885,3.89968,3.79816,3.89968,3807607.6971754,0
+BBWI.US,D,19870803,000000,3.86014,3.86898,3.79816,3.86014,2875831.8474099,0
+BBWI.US,D,19870804,000000,3.8203,3.86014,3.74976,3.84666,2428035.3300099,0
+BBWI.US,D,19870805,000000,3.82885,3.88659,3.82885,3.86014,3706283.0064764,0
+BBWI.US,D,19870806,000000,3.87775,3.93095,3.82885,3.91748,4543974.184878,0
+BBWI.US,D,19870807,000000,3.91748,3.93972,3.84666,3.91748,3777748.9709887,0
+BBWI.US,D,19870810,000000,3.93095,4.01033,3.91748,4.01033,4992668.3345544,0
+BBWI.US,D,19870811,000000,4.09003,4.17855,3.95771,4.09878,12212552.44569,0
+BBWI.US,D,19870812,000000,4.04152,4.09003,4.02815,4.02815,5791463.4697394,0
+BBWI.US,D,19870813,000000,4.0194,4.09003,4.0194,4.05913,4045525.9961249,0
+BBWI.US,D,19870814,000000,4.05913,4.24919,4.04152,4.17855,4339532.5886405,0
+BBWI.US,D,19870817,000000,4.17,4.20069,4.13862,4.16075,5169075.9497198,0
+BBWI.US,D,19870818,000000,4.15191,4.16075,4.01033,4.05913,5074092.6295081,0
+BBWI.US,D,19870819,000000,4.06799,4.08127,4.05019,4.05913,3511785.5086851,0
+BBWI.US,D,19870820,000000,4.05913,4.06799,4.0194,4.04152,4304250.4556648,0
+BBWI.US,D,19870821,000000,4.04152,4.05913,3.97955,4.0194,4044622.2644218,0
+BBWI.US,D,19870824,000000,3.99736,4.01033,3.8203,3.89968,4869644.9338441,0
+BBWI.US,D,19870825,000000,3.89968,3.94837,3.84666,3.93972,3348048.4356413,0
+BBWI.US,D,19870826,000000,3.94837,4.01033,3.93972,3.95771,2299582.4230839,0
+BBWI.US,D,19870827,000000,3.93095,3.93972,3.86898,3.90863,1973911.6741178,0
+BBWI.US,D,19870828,000000,3.88659,3.90863,3.8203,3.8203,2068893.9777583,0
+BBWI.US,D,19870831,000000,3.79816,3.82885,3.75842,3.77603,3222304.6906821,0
+BBWI.US,D,19870901,000000,3.77603,3.79816,3.68769,3.71868,3405941.1429002,0
+BBWI.US,D,19870902,000000,3.65671,3.71868,3.59936,3.63899,5439559.0871094,0
+BBWI.US,D,19870903,000000,3.67884,3.67884,3.3072,3.42671,21946407.724307,0
+BBWI.US,D,19870904,000000,3.28978,3.45357,3.28113,3.28978,10412333.125346,0
+BBWI.US,D,19870908,000000,3.24974,3.27218,3.13928,3.23243,9770042.159867,0
+BBWI.US,D,19870909,000000,3.241,3.28113,3.17913,3.21906,9770042.159867,0
+BBWI.US,D,19870910,000000,3.241,3.2588,3.18817,3.18817,8556924.1602807,0
+BBWI.US,D,19870911,000000,3.17046,3.27218,3.13928,3.241,7496702.5195867,0
+BBWI.US,D,19870914,000000,3.29824,3.32087,3.241,3.2588,5416036.6485545,0
+BBWI.US,D,19870915,000000,3.28113,3.28113,3.13928,3.13928,7490368.265097,0
+BBWI.US,D,19870916,000000,3.13928,3.14842,3.05094,3.07741,10222352.252926,0
+BBWI.US,D,19870917,000000,3.09964,3.17913,3.03747,3.0596,7643244.2925676,0
+BBWI.US,D,19870918,000000,3.0596,3.07741,2.8786,2.89611,18635451.934761,0
+BBWI.US,D,19870921,000000,2.77678,2.88726,2.7458,2.79882,18092670.064008,0
+BBWI.US,D,19870922,000000,2.81682,2.98051,2.80767,2.98051,14112288.99333,0
+BBWI.US,D,19870923,000000,2.96704,2.96704,2.85617,2.88726,8290053.9165607,0
+BBWI.US,D,19870924,000000,2.85617,2.95817,2.85617,2.90959,5825837.8047277,0
+BBWI.US,D,19870925,000000,2.88726,2.89611,2.86965,2.88726,5191686.5240029,0
+BBWI.US,D,19870928,000000,2.89611,2.94057,2.83875,2.84752,6614681.7254688,0
+BBWI.US,D,19870929,000000,2.82558,2.89611,2.81682,2.89611,6004954.5818597,0
+BBWI.US,D,19870930,000000,2.8786,2.9269,2.85617,2.89611,5713666.3004508,0
+BBWI.US,D,19871001,000000,2.89611,2.91824,2.86965,2.90959,6026662.4410111,0
+BBWI.US,D,19871002,000000,2.90959,2.91824,2.8786,2.8786,6535070.9933477,0
+BBWI.US,D,19871005,000000,2.84752,2.85617,2.81682,2.81682,6982861.4113212,0
+BBWI.US,D,19871006,000000,2.78564,2.86965,2.78564,2.81682,5735379.2424575,0
+BBWI.US,D,19871007,000000,2.75917,2.75917,2.49408,2.51581,15469230.454791,0
+BBWI.US,D,19871008,000000,2.4141,2.43643,2.28611,2.34366,33200047.971437,0
+BBWI.US,D,19871009,000000,2.33471,2.3832,2.28611,2.31248,16192935.549512,0
+BBWI.US,D,19871012,000000,2.32556,2.37455,2.26398,2.32556,11307917.011006,0
+BBWI.US,D,19871013,000000,2.37455,2.40563,2.29498,2.35685,8514413.1902521,0
+BBWI.US,D,19871014,000000,2.34366,2.3832,2.28611,2.30382,8916073.6451009,0
+BBWI.US,D,19871015,000000,2.27264,2.28611,2.09144,2.12252,8872645.7279452,0
+BBWI.US,D,19871016,000000,2.13129,2.19296,1.99415,2.02062,12976061.381615,0
+BBWI.US,D,19871019,000000,1.8526,2.62648,1.72019,1.72875,24286688.571159,0
+BBWI.US,D,19871020,000000,1.71115,1.93218,1.32662,1.74233,34152622.865796,0
+BBWI.US,D,19871021,000000,1.75984,1.93218,1.75984,1.81305,27393206.830752,0
+BBWI.US,D,19871022,000000,1.56969,1.75984,1.56969,1.70248,13480844.841429,0
+BBWI.US,D,19871023,000000,1.60953,1.71115,1.59172,1.64917,8349764.2529365,0
+BBWI.US,D,19871026,000000,1.54776,1.56969,1.42833,1.45027,10131895.723799,0
+BBWI.US,D,19871027,000000,1.52985,1.59172,1.46818,1.46818,11126990.737325,0
+BBWI.US,D,19871028,000000,1.41043,1.52985,1.37964,1.45027,6758513.3199119,0
+BBWI.US,D,19871029,000000,1.52985,1.75098,1.49886,1.70248,6364105.0832511,0
+BBWI.US,D,19871030,000000,1.77312,1.88329,1.64917,1.64917,7069705.0467795,0
+BBWI.US,D,19871102,000000,1.6713,1.68035,1.50791,1.52985,6600203.7199415,0
+BBWI.US,D,19871103,000000,1.45027,1.48125,1.36656,1.48125,8309054.6468874,0
+BBWI.US,D,19871104,000000,1.45027,1.50791,1.41928,1.46818,9589113.8530445,0
+BBWI.US,D,19871105,000000,1.46818,1.52109,1.43699,1.48125,17097572.000767,0
+BBWI.US,D,19871106,000000,1.46818,1.61837,1.46818,1.54776,9498653.2576321,0
+BBWI.US,D,19871109,000000,1.53869,1.60058,1.49886,1.56103,7673094.8861856,0
+BBWI.US,D,19871110,000000,1.49886,2.10483,1.49886,1.63137,9796275.7935308,0
+BBWI.US,D,19871111,000000,1.64061,1.6713,1.56969,1.63137,4667910.4664312,0
+BBWI.US,D,19871112,000000,1.68035,1.74233,1.60953,1.64917,5631341.3235075,0
+BBWI.US,D,19871113,000000,1.6713,1.77312,1.6713,1.72875,17278500.30759,0
+BBWI.US,D,19871116,000000,1.77312,1.79092,1.64917,1.65823,7970720.4717975,0
+BBWI.US,D,19871117,000000,1.64917,1.64917,1.56103,1.60953,4409184.9903202,0
+BBWI.US,D,19871118,000000,1.59172,1.60058,1.52985,1.56969,8850033.1205198,0
+BBWI.US,D,19871119,000000,1.56969,1.57835,1.52109,1.52985,4729422.1667863,0
+BBWI.US,D,19871120,000000,1.48982,1.56969,1.46818,1.52109,9860505.8049926,0
+BBWI.US,D,19871123,000000,1.48982,1.52109,1.48982,1.50791,2297772.9265357,0
+BBWI.US,D,19871124,000000,1.49886,1.56103,1.49886,1.52985,5720902.2535012,0
+BBWI.US,D,19871125,000000,1.52985,1.52985,1.48982,1.48982,4116986.8777816,0
+BBWI.US,D,19871127,000000,1.48982,1.53869,1.48982,1.50791,6892402.849051,0
+BBWI.US,D,19871130,000000,1.45027,1.46818,1.3884,1.43699,8648300.6862491,0
+BBWI.US,D,19871201,000000,1.42833,1.48982,1.39734,1.41043,2846881.9357816,0
+BBWI.US,D,19871202,000000,1.41043,1.43699,1.37964,1.43699,5775181.0505192,0
+BBWI.US,D,19871203,000000,1.42833,1.42833,1.28678,1.31776,21703971.783415,0
+BBWI.US,D,19871204,000000,1.29996,1.34846,1.27812,1.3399,13711533.286755,0
+BBWI.US,D,19871207,000000,1.33094,1.35298,1.31323,1.31323,4923917.6314356,0
+BBWI.US,D,19871208,000000,1.31323,1.36203,1.29091,1.36203,6298058.4592434,0
+BBWI.US,D,19871209,000000,1.36203,1.44594,1.33094,1.4238,3605875.2629048,0
+BBWI.US,D,19871210,000000,1.37511,1.43266,1.34442,1.36203,8488177.5234461,0
+BBWI.US,D,19871211,000000,1.39281,1.41495,1.35298,1.37511,2828791.0365844,0
+BBWI.US,D,19871214,000000,1.39281,1.4238,1.37511,1.4238,5393425.0577002,0
+BBWI.US,D,19871215,000000,1.4238,1.44594,1.38407,1.39281,4685095.6007832,0
+BBWI.US,D,19871216,000000,1.39281,1.44594,1.37511,1.44594,6042049.2610969,0
+BBWI.US,D,19871217,000000,1.45459,1.46345,1.41495,1.44594,3727993.9153411,0
+BBWI.US,D,19871218,000000,1.46345,1.48559,1.4238,1.48559,9408190.6290775,0
+BBWI.US,D,19871221,000000,1.45459,1.47259,1.38407,1.40167,7666767.7476936,0
+BBWI.US,D,19871222,000000,1.38407,1.4238,1.35298,1.4238,6136126.8164633,0
+BBWI.US,D,19871223,000000,1.41495,1.50339,1.38407,1.49444,8025003.3350999,0
+BBWI.US,D,19871224,000000,1.49444,1.51648,1.47259,1.49444,3035946.8776442,0
+BBWI.US,D,19871228,000000,1.43266,1.45459,1.38407,1.41495,3026900.4114745,0
+BBWI.US,D,19871229,000000,1.43266,1.43266,1.39281,1.41495,2330335.7318337,0
+BBWI.US,D,19871230,000000,1.39281,1.45459,1.39281,1.4238,7196359.6394392,0
+BBWI.US,D,19871231,000000,1.40167,1.43266,1.37511,1.39281,3336294.8406471,0
+BBWI.US,D,19880104,000000,1.41495,1.47259,1.41495,1.45459,4715856.0255307,0
+BBWI.US,D,19880105,000000,1.46345,1.50339,1.46345,1.49444,8393192.1700922,0
+BBWI.US,D,19880106,000000,1.49444,1.6049,1.46345,1.58719,9679582.5810256,0
+BBWI.US,D,19880107,000000,1.56516,1.68448,1.52542,1.65823,11398384.722415,0
+BBWI.US,D,19880108,000000,1.62724,1.65823,1.43266,1.46345,7384520.8495989,0
+BBWI.US,D,19880111,000000,1.50339,1.54303,1.43266,1.53428,6119839.3143878,0
+BBWI.US,D,19880112,000000,1.51648,1.52542,1.46345,1.50339,4920302.7046236,0
+BBWI.US,D,19880113,000000,1.48559,1.51648,1.46345,1.48559,4510504.5981637,0
+BBWI.US,D,19880114,000000,1.49444,1.51648,1.46345,1.47259,1743232.377932,0
+BBWI.US,D,19880115,000000,1.53428,1.56516,1.51648,1.53428,5977821.2827772,0
+BBWI.US,D,19880118,000000,1.53428,1.53428,1.48559,1.49444,2544737.6916547,0
+BBWI.US,D,19880119,000000,1.46345,1.51648,1.45459,1.47259,3188833.0708256,0
+BBWI.US,D,19880120,000000,1.45459,1.47259,1.39281,1.41495,7293152.4561991,0
+BBWI.US,D,19880121,000000,1.41495,1.43266,1.39281,1.41495,2888496.2901048,0
+BBWI.US,D,19880122,000000,1.43266,1.43266,1.37511,1.41495,1634672.7507539,0
+BBWI.US,D,19880125,000000,1.43266,1.49444,1.4238,1.47259,5194401.7853963,0
+BBWI.US,D,19880126,000000,1.47259,1.51648,1.47259,1.49444,2466026.6249523,0
+BBWI.US,D,19880127,000000,1.48559,1.52542,1.46345,1.48559,5407906.1129409,0
+BBWI.US,D,19880128,000000,1.48559,1.50339,1.46345,1.48559,3581449.0926469,0
+BBWI.US,D,19880129,000000,1.50339,1.51648,1.44594,1.46345,2220869.3232392,0
+BBWI.US,D,19880201,000000,1.48559,1.50339,1.47259,1.49444,4419132.1384796,0
+BBWI.US,D,19880202,000000,1.49444,1.55641,1.46345,1.52542,6961149.4858856,0
+BBWI.US,D,19880203,000000,1.51648,1.55641,1.48559,1.50339,3433986.3062544,0
+BBWI.US,D,19880204,000000,1.48559,1.48559,1.37511,1.39281,16113327.867103,0
+BBWI.US,D,19880205,000000,1.41495,1.41495,1.37511,1.38407,6111704.7124899,0
+BBWI.US,D,19880208,000000,1.33094,1.36203,1.32229,1.34442,5792367.2014423,0
+BBWI.US,D,19880209,000000,1.32229,1.36203,1.32229,1.36203,4384756.7869201,0
+BBWI.US,D,19880210,000000,1.35298,1.40167,1.35298,1.39281,3869118.3809596,0
+BBWI.US,D,19880211,000000,1.37511,1.38407,1.33094,1.36203,6979250.5507937,0
+BBWI.US,D,19880212,000000,1.37511,1.40167,1.35298,1.37511,4495124.8940755,0
+BBWI.US,D,19880216,000000,1.37511,1.39281,1.35298,1.39281,4619058.1259154,0
+BBWI.US,D,19880217,000000,1.41495,1.45459,1.40167,1.4238,10403281.57632,0
+BBWI.US,D,19880218,000000,1.43266,1.48559,1.4238,1.47259,8738763.3148036,0
+BBWI.US,D,19880219,000000,1.47259,1.52542,1.47259,1.51648,7261491.3494618,0
+BBWI.US,D,19880222,000000,1.52542,1.58719,1.50339,1.57412,9770042.159867,0
+BBWI.US,D,19880223,000000,1.55641,1.56516,1.52542,1.54303,3430374.4291557,0
+BBWI.US,D,19880224,000000,1.56516,1.61406,1.53428,1.57412,5083130.9631091,0
+BBWI.US,D,19880225,000000,1.57412,1.68448,1.56516,1.62724,14860416.192024,0
+BBWI.US,D,19880226,000000,1.65823,1.69807,1.63609,1.65823,10788663.678233,0
+BBWI.US,D,19880229,000000,1.67573,1.82634,1.66688,1.81719,16217361.719769,0
+BBWI.US,D,19880301,000000,1.82634,1.83922,1.75531,1.77745,11760232.186921,0
+BBWI.US,D,19880302,000000,1.82634,1.82634,1.77745,1.79968,7420713.8302752,0
+BBWI.US,D,19880303,000000,1.79968,1.79968,1.63609,1.66688,8635631.1606988,0
+BBWI.US,D,19880304,000000,1.66688,1.67573,1.6049,1.64464,6628251.9330089,0
+BBWI.US,D,19880307,000000,1.64061,1.66235,1.57835,1.62251,3424034.0752395,0
+BBWI.US,D,19880308,000000,1.63137,1.75098,1.63137,1.73317,6166883.1749265,0
+BBWI.US,D,19880309,000000,1.72019,1.75098,1.70248,1.72019,5037904.7316873,0
+BBWI.US,D,19880310,000000,1.70248,1.71115,1.62251,1.62251,3727088.150496,0
+BBWI.US,D,19880311,000000,1.63137,1.6713,1.62251,1.6713,7090520.3565098,0
+BBWI.US,D,19880314,000000,1.68035,1.71115,1.66235,1.70248,4293390.4266625,0
+BBWI.US,D,19880315,000000,1.70248,1.71115,1.68035,1.69354,2321293.3319484,0
+BBWI.US,D,19880316,000000,1.68035,1.79092,1.6713,1.72019,2172029.1815766,0
+BBWI.US,D,19880317,000000,1.72019,1.73317,1.70248,1.73317,3421325.9298439,0
+BBWI.US,D,19880318,000000,1.74233,1.8041,1.71115,1.74233,5994103.7019974,0
+BBWI.US,D,19880321,000000,1.70248,1.71115,1.6713,1.68035,2722953.7867972,0
+BBWI.US,D,19880322,000000,1.70248,1.72019,1.69354,1.71115,3431274.0945744,0
+BBWI.US,D,19880323,000000,1.72019,1.74233,1.6713,1.68035,5537260.7184277,0
+BBWI.US,D,19880324,000000,1.6713,1.68035,1.60953,1.66235,4896778.2329266,0
+BBWI.US,D,19880325,000000,1.6713,1.70248,1.63137,1.64061,2437079.7630373,0
+BBWI.US,D,19880328,000000,1.56103,1.60058,1.54776,1.56103,5258632.8134291,0
+BBWI.US,D,19880329,000000,1.57835,1.60953,1.56103,1.57835,4360332.6498044,0
+BBWI.US,D,19880330,000000,1.57835,1.60953,1.54776,1.54776,2652383.4214192,0
+BBWI.US,D,19880331,000000,1.56103,1.60058,1.54776,1.57835,1555969.81662,0
+BBWI.US,D,19880404,000000,1.57835,1.62251,1.54776,1.54776,2096943.207397,0
+BBWI.US,D,19880405,000000,1.57835,1.60058,1.56103,1.60058,2286916.9638179,0
+BBWI.US,D,19880406,000000,1.59172,1.68035,1.59172,1.6713,2538402.420594,0
+BBWI.US,D,19880407,000000,1.69354,1.69354,1.64061,1.64917,2042662.3772367,0
+BBWI.US,D,19880408,000000,1.64061,1.6713,1.60953,1.66235,3755126.1978524,0
+BBWI.US,D,19880411,000000,1.6713,1.70248,1.66235,1.70248,1931392.5715205,0
+BBWI.US,D,19880412,000000,1.68035,1.76407,1.6713,1.73317,4713137.7144241,0
+BBWI.US,D,19880413,000000,1.70248,1.72019,1.64917,1.70248,2917442.1354486,0
+BBWI.US,D,19880414,000000,1.64061,1.68035,1.60058,1.60058,3971339.6873639,0
+BBWI.US,D,19880415,000000,1.60058,1.60058,1.56103,1.56969,4668814.1981342,0
+BBWI.US,D,19880418,000000,1.56103,1.59172,1.53869,1.56969,2828791.0365844,0
+BBWI.US,D,19880419,000000,1.57835,1.66235,1.56969,1.57835,2801649.6049333,0
+BBWI.US,D,19880420,000000,1.56969,1.59172,1.52985,1.52985,2874928.115707,0
+BBWI.US,D,19880421,000000,1.54776,1.56969,1.52109,1.54776,4497836.0891844,0
+BBWI.US,D,19880422,000000,1.56103,1.56969,1.54776,1.56969,2982584.0111821,0
+BBWI.US,D,19880425,000000,1.59172,1.60058,1.53869,1.53869,2027287.7560039,0
+BBWI.US,D,19880426,000000,1.54776,1.56103,1.52985,1.54776,3537116.4272171,0
+BBWI.US,D,19880427,000000,1.53869,1.62251,1.53869,1.62251,6144266.5012168,0
+BBWI.US,D,19880428,000000,1.60058,1.60058,1.56103,1.56103,1998336.8278046,0
+BBWI.US,D,19880429,000000,1.56969,1.56969,1.52985,1.53869,3493696.6426301,0
+BBWI.US,D,19880502,000000,1.56103,1.56969,1.52109,1.56969,2963582.2642844,0
+BBWI.US,D,19880503,000000,1.59172,1.60953,1.56103,1.56969,3212357.5425227,0
+BBWI.US,D,19880504,000000,1.56103,1.56103,1.53869,1.53869,1650958.2196871,0
+BBWI.US,D,19880505,000000,1.53869,1.53869,1.50791,1.52109,4196596.5933316,0
+BBWI.US,D,19880506,000000,1.52109,1.53869,1.47692,1.47692,2729279.9087181,0
+BBWI.US,D,19880509,000000,1.49886,1.50791,1.45027,1.45912,2952724.2684243,0
+BBWI.US,D,19880510,000000,1.45912,1.47692,1.43699,1.45912,3984007.1797721,0
+BBWI.US,D,19880511,000000,1.45027,1.45027,1.40611,1.42833,5158225.0698573,0
+BBWI.US,D,19880512,000000,1.45027,1.45912,1.43699,1.43699,2656003.4310865,0
+BBWI.US,D,19880513,000000,1.45912,1.47692,1.45027,1.46818,3750608.5559087,0
+BBWI.US,D,19880516,000000,1.45912,1.47692,1.45912,1.47692,1636474.1147332,0
+BBWI.US,D,19880517,000000,1.47692,1.48982,1.43699,1.43699,2792605.1719057,0
+BBWI.US,D,19880518,000000,1.45912,1.45912,1.39734,1.40611,3082087.0064799,0
+BBWI.US,D,19880519,000000,1.40611,1.42833,1.39734,1.42833,2301387.8533476,0
+BBWI.US,D,19880520,000000,1.43699,1.47692,1.42833,1.46818,2627959.2843034,0
+BBWI.US,D,19880523,000000,1.46818,1.48982,1.45027,1.46818,2145792.4981994,0
+BBWI.US,D,19880524,000000,1.47692,1.50791,1.47692,1.50791,2133121.956078,0
+BBWI.US,D,19880525,000000,1.50791,1.52985,1.48982,1.48982,3106512.1601667,0
+BBWI.US,D,19880526,000000,1.47692,1.50791,1.46818,1.48982,2782651.9243198,0
+BBWI.US,D,19880527,000000,1.48982,1.48982,1.42833,1.43699,1952201.7818243,0
+BBWI.US,D,19880531,000000,1.42833,1.53869,1.42833,1.52109,4619958.8079051,0
+BBWI.US,D,19880601,000000,1.52985,1.54776,1.50791,1.53869,8110040.5237234,0
+BBWI.US,D,19880602,000000,1.52985,1.56969,1.50791,1.56103,3168930.6419381,0
+BBWI.US,D,19880603,000000,1.53869,1.56103,1.52109,1.53869,1058424.3429988,0
+BBWI.US,D,19880606,000000,1.53428,1.54303,1.50339,1.53428,1394035.1241267,0
+BBWI.US,D,19880607,000000,1.53428,1.57412,1.50339,1.55641,2765464.7568257,0
+BBWI.US,D,19880608,000000,1.55641,1.61406,1.54303,1.59634,3306439.1641736,0
+BBWI.US,D,19880609,000000,1.57412,1.61406,1.57412,1.57412,2504026.0524635,0
+BBWI.US,D,19880610,000000,1.57412,1.6049,1.55641,1.56516,1802935.5983102,0
+BBWI.US,D,19880613,000000,1.57412,1.61406,1.56516,1.6049,1517069.7071192,0
+BBWI.US,D,19880614,000000,1.62724,1.66688,1.61406,1.65823,7426138.2536353,0
+BBWI.US,D,19880615,000000,1.65823,1.70652,1.63609,1.70652,3310058.1572699,0
+BBWI.US,D,19880616,000000,1.64464,1.77745,1.64464,1.73771,10951490.920146,0
+BBWI.US,D,19880617,000000,1.73771,1.75984,1.69807,1.74656,7131223.8631323,0
+BBWI.US,D,19880620,000000,1.73771,1.73771,1.68448,1.70652,2388240.6379458,0
+BBWI.US,D,19880621,000000,1.71558,1.77745,1.70652,1.77745,3872734.3243426,0
+BBWI.US,D,19880622,000000,1.81719,1.90159,1.80853,1.84846,16778230.423436,0
+BBWI.US,D,19880623,000000,1.84846,1.98107,1.83922,1.95008,16724862.474119,0
+BBWI.US,D,19880624,000000,1.94094,1.96327,1.87926,1.91044,6591158.2703428,0
+BBWI.US,D,19880627,000000,1.8707,1.90159,1.84846,1.84846,4597341.1176243,0
+BBWI.US,D,19880628,000000,1.84846,1.93218,1.83922,1.93218,5129274.1416581,0
+BBWI.US,D,19880629,000000,1.93218,1.96327,1.90159,1.94094,7941773.6098826,0
+BBWI.US,D,19880630,000000,1.94094,1.95008,1.93218,1.95008,3150834.6598855,0
+BBWI.US,D,19880701,000000,1.94094,1.94094,1.88821,1.9191,2476884.6208124,0
+BBWI.US,D,19880705,000000,1.9191,1.98107,1.91044,1.97202,8488177.5234461,0
+BBWI.US,D,19880706,000000,1.95008,1.95008,1.87926,1.93218,3118270.8380164,0
+BBWI.US,D,19880707,000000,1.91044,2.01185,1.88821,1.97202,17501039.919023,0
+BBWI.US,D,19880708,000000,1.96327,2.00301,1.95008,1.98107,8637437.6075336,0
+BBWI.US,D,19880711,000000,1.98107,1.99002,1.95008,1.96327,4903111.4708451,0
+BBWI.US,D,19880712,000000,1.95008,1.96327,1.88821,1.9191,4115180.4309468,0
+BBWI.US,D,19880713,000000,1.90159,1.98107,1.90159,1.98107,5174500.3730798,0
+BBWI.US,D,19880714,000000,1.98107,2.03389,1.97202,2.03389,7363717.7387216,0
+BBWI.US,D,19880715,000000,2.02062,2.04285,1.98107,2.02062,7756326.6445453,0
+BBWI.US,D,19880718,000000,2.00301,2.01185,1.97202,1.99002,3343520.6279866,0
+BBWI.US,D,19880719,000000,1.97202,2.00301,1.95008,1.98107,4487885.8913117,0
+BBWI.US,D,19880720,000000,1.99002,1.99002,1.95008,1.98107,2217257.4461406,0
+BBWI.US,D,19880721,000000,1.95008,1.97202,1.93218,1.93218,2238967.338434,0
+BBWI.US,D,19880722,000000,1.91044,1.93218,1.84846,1.88821,3067609.0009525,0
+BBWI.US,D,19880725,000000,1.91044,1.95008,1.90159,1.93218,7937248.851941,0
+BBWI.US,D,19880726,000000,1.87926,1.91044,1.8707,1.88821,5125657.1817039,0
+BBWI.US,D,19880727,000000,1.8707,1.94094,1.76879,1.78629,14731958.202242,0
+BBWI.US,D,19880728,000000,1.77745,1.78629,1.70652,1.76879,5190789.9082977,0
+BBWI.US,D,19880729,000000,1.78629,1.86146,1.77745,1.86146,2887591.5418307,0
+BBWI.US,D,19880801,000000,1.86146,1.87926,1.83066,1.86146,1159739.8845579,0
+BBWI.US,D,19880802,000000,1.87926,1.91044,1.83922,1.91044,3014244.1013483,0
+BBWI.US,D,19880803,000000,1.91044,1.91044,1.8707,1.8707,3045897.0755168,0
+BBWI.US,D,19880804,000000,1.88821,1.90159,1.83066,1.83066,2638813.2138791,0
+BBWI.US,D,19880805,000000,1.81719,1.83066,1.77745,1.78629,1138025.9259801,0
+BBWI.US,D,19880808,000000,1.77745,1.81719,1.77745,1.78629,1580395.9868779,0
+BBWI.US,D,19880809,000000,1.76879,1.76879,1.64464,1.73771,3734332.2361151,0
+BBWI.US,D,19880810,000000,1.71558,1.72875,1.67573,1.69807,3483751.527613,0
+BBWI.US,D,19880811,000000,1.71558,1.73771,1.66688,1.71558,3066711.3686761,0
+BBWI.US,D,19880812,000000,1.70652,1.70652,1.68448,1.70652,1485405.5506686,0
+BBWI.US,D,19880815,000000,1.67573,1.68448,1.65823,1.66688,3360708.8120518,0
+BBWI.US,D,19880816,000000,1.66688,1.71558,1.66688,1.67573,2707566.9667112,0
+BBWI.US,D,19880817,000000,1.68448,1.70652,1.67573,1.70652,1293622.2976995,0
+BBWI.US,D,19880818,000000,1.69807,1.72875,1.69807,1.70652,1189591.494747,0
+BBWI.US,D,19880819,000000,1.71558,1.73771,1.68448,1.68448,1863547.6332468,0
+BBWI.US,D,19880822,000000,1.69807,1.69807,1.66688,1.68448,1836409.2513088,0
+BBWI.US,D,19880823,000000,1.68448,1.69807,1.63609,1.63609,1953100.4306718,0
+BBWI.US,D,19880824,000000,1.62724,1.69807,1.62724,1.69807,4920302.7046236,0
+BBWI.US,D,19880825,000000,1.67573,1.68448,1.65823,1.67573,971577.65782731,0
+BBWI.US,D,19880826,000000,1.67573,1.72875,1.67573,1.70652,2398180.6701075,0
+BBWI.US,D,19880829,000000,1.68448,1.69807,1.65823,1.66688,2092409.3003156,0
+BBWI.US,D,19880830,000000,1.66688,1.66688,1.62724,1.63609,3620339.0364369,0
+BBWI.US,D,19880831,000000,1.64464,1.66688,1.6049,1.61406,6156027.2122087,0
+BBWI.US,D,19880901,000000,1.61406,1.65823,1.6049,1.64464,2236254.1101829,0
+BBWI.US,D,19880902,000000,1.68035,1.74233,1.68035,1.73317,4507788.3201993,0
+BBWI.US,D,19880906,000000,1.71115,1.74233,1.70248,1.71115,1769466.0115959,0
+BBWI.US,D,19880907,000000,1.71115,1.79486,1.71115,1.79486,4278911.404564,0
+BBWI.US,D,19880908,000000,1.77312,1.81305,1.76407,1.76407,3053137.0948517,0
+BBWI.US,D,19880909,000000,1.75098,1.83499,1.72452,1.8041,2542923.1122512,0
+BBWI.US,D,19880912,000000,1.81305,1.81305,1.76407,1.77312,2835121.2247897,0
+BBWI.US,D,19880913,000000,1.76407,1.78187,1.74233,1.78187,2855930.4350934,0
+BBWI.US,D,19880914,000000,1.78187,1.78187,1.75098,1.78187,2584537.4665744,0
+BBWI.US,D,19880915,000000,1.78187,1.78187,1.75098,1.75098,1099130.8993347,0
+BBWI.US,D,19880916,000000,1.73317,1.79486,1.73317,1.79486,6606537.9744311,0
+BBWI.US,D,19880919,000000,1.75098,1.76407,1.73317,1.75098,1479076.3790345,0
+BBWI.US,D,19880920,000000,1.75098,1.79486,1.75098,1.77312,2173829.5289848,0
+BBWI.US,D,19880921,000000,1.77312,1.78187,1.75098,1.75098,1590347.2013216,0
+BBWI.US,D,19880922,000000,1.75098,1.75098,1.73317,1.74233,1046664.6485781,0
+BBWI.US,D,19880923,000000,1.73317,1.8041,1.73317,1.78187,2198258.748956,0
+BBWI.US,D,19880926,000000,1.77312,1.79486,1.76407,1.79486,882921.47610762,0
+BBWI.US,D,19880927,000000,1.79486,1.83499,1.79486,1.82634,1936818.0114517,0
+BBWI.US,D,19880928,000000,1.81305,1.84375,1.8041,1.84375,3138174.283475,0
+BBWI.US,D,19880929,000000,1.84375,1.90573,1.84375,1.90573,5129274.1416581,0
+BBWI.US,D,19880930,000000,1.89658,1.90573,1.83499,1.8526,1732367.2660744,0
+BBWI.US,D,19881003,000000,1.83499,1.84375,1.8041,1.83499,1432941.3330541,0
+BBWI.US,D,19881004,000000,1.84375,1.84375,1.79486,1.79486,839500.67494958,0
+BBWI.US,D,19881005,000000,1.79486,1.82634,1.78187,1.8041,3315478.5143456,0
+BBWI.US,D,19881006,000000,1.82634,1.93671,1.81305,1.88329,8392283.3555337,0
+BBWI.US,D,19881007,000000,1.92776,1.96789,1.89658,1.94536,6825460.6259091,0
+BBWI.US,D,19881010,000000,1.95903,1.95903,1.92776,1.93671,1451034.2653936,0
+BBWI.US,D,19881011,000000,1.94536,1.94536,1.92776,1.94536,2379190.1054917,0
+BBWI.US,D,19881012,000000,1.91467,1.92776,1.89658,1.91467,2965382.6116927,0
+BBWI.US,D,19881013,000000,1.89658,2.01639,1.89658,2.00744,6595687.0945687,0
+BBWI.US,D,19881014,000000,2.01639,2.06035,2.01639,2.03842,7587159.0487147,0
+BBWI.US,D,19881017,000000,2.01639,2.02937,1.98521,2.02937,4099800.7268586,0
+BBWI.US,D,19881018,000000,2.03842,2.03842,1.98521,2.00744,5702804.2383063,0
+BBWI.US,D,19881019,000000,2.02937,2.04718,2.00744,2.03842,12935349.742425,0
+BBWI.US,D,19881020,000000,2.03842,2.10905,2.00744,2.1003,3813029.0708223,0
+BBWI.US,D,19881021,000000,2.08682,2.17112,2.06932,2.1003,7897451.1101637,0
+BBWI.US,D,19881024,000000,2.1003,2.10905,2.01639,2.02937,3683669.38248,0
+BBWI.US,D,19881025,000000,2.00744,2.03842,2.00744,2.01639,2169307.8207565,0
+BBWI.US,D,19881026,000000,2.02937,2.06932,1.98521,2.02937,4527687.6993734,0
+BBWI.US,D,19881027,000000,2.03842,2.03842,1.99858,2.03842,3472887.4323264,0
+BBWI.US,D,19881028,000000,2.04718,2.14023,2.04718,2.14023,7007293.6810057,0
+BBWI.US,D,19881031,000000,2.10905,2.10905,2.06932,2.08682,2822462.8815214,0
+BBWI.US,D,19881101,000000,2.07806,2.13129,2.06035,2.1179,4257199.4791284,0
+BBWI.US,D,19881102,000000,2.10905,2.14889,2.1003,2.1179,4641675.8161962,0
+BBWI.US,D,19881103,000000,2.16197,2.21971,2.16197,2.19296,13175078.554493,0
+BBWI.US,D,19881104,000000,2.14889,2.18007,2.14889,2.16197,6485316.9542711,0
+BBWI.US,D,19881107,000000,2.1179,2.16197,2.1179,2.13129,4439040.6667936,0
+BBWI.US,D,19881108,000000,2.17112,2.20211,2.14889,2.14889,5498361.6254979,0
+BBWI.US,D,19881109,000000,2.14023,2.17112,2.13129,2.16197,3043182.8306946,0
+BBWI.US,D,19881110,000000,2.16197,2.20211,2.16197,2.19296,2328522.1690012,0
+BBWI.US,D,19881111,000000,2.14889,2.16197,2.04718,2.06035,2789888.8939414,0
+BBWI.US,D,19881114,000000,2.07806,2.08682,2.00744,2.03842,3967725.777123,0
+BBWI.US,D,19881115,000000,2.02937,2.04718,2.01639,2.03842,1678096.6016251,0
+BBWI.US,D,19881116,000000,2.04718,2.04718,1.95903,1.99858,5185355.3192266,0
+BBWI.US,D,19881117,000000,2.00744,2.01639,1.98521,1.98521,2295962.4134165,0
+BBWI.US,D,19881118,000000,2.00744,2.04718,1.98521,2.02937,3084802.2678732,0
+BBWI.US,D,19881121,000000,2.02937,2.04718,2.00744,2.02937,2461504.9167241,0
+BBWI.US,D,19881122,000000,2.00744,2.06035,2.00744,2.06035,2478693.1007894,0
+BBWI.US,D,19881123,000000,2.04718,2.06035,2.01639,2.04718,741798.02706022,0
+BBWI.US,D,19881125,000000,2.01639,2.06932,2.00744,2.04718,2997949.4832751,0
+BBWI.US,D,19881128,000000,2.04718,2.1003,2.04718,2.07806,2102367.630757,0
+BBWI.US,D,19881129,000000,2.06932,2.10905,2.06035,2.10905,1259252.0289954,0
+BBWI.US,D,19881130,000000,2.1003,2.14023,2.07806,2.13129,4004811.3072203,0
+BBWI.US,D,19881201,000000,2.14023,2.18007,2.14023,2.16197,6835407.7740686,0
+BBWI.US,D,19881202,000000,2.14023,2.16197,2.13129,2.13129,2877642.3605291,0
+BBWI.US,D,19881205,000000,2.14476,2.17544,2.13571,2.1664,3128227.1353156,0
+BBWI.US,D,19881206,000000,2.1664,2.23723,2.1664,2.22867,4089849.5124148,0
+BBWI.US,D,19881207,000000,2.20653,2.23723,2.20653,2.22867,2683146.89588,0
+BBWI.US,D,19881208,000000,2.2152,2.22867,2.19758,2.2152,3833841.3308393,0
+BBWI.US,D,19881209,000000,2.22867,2.23723,2.19758,2.20653,2192835.342167,0
+BBWI.US,D,19881212,000000,2.20653,2.2152,2.11348,2.11348,2955434.4469622,0
+BBWI.US,D,19881213,000000,2.12252,2.17544,2.12252,2.1664,3526261.4810704,0
+BBWI.US,D,19881214,000000,2.15342,2.17544,2.13571,2.17544,2933727.604382,0
+BBWI.US,D,19881215,000000,2.17544,2.18431,2.12252,2.15342,2559213.6640401,0
+BBWI.US,D,19881216,000000,2.15342,2.17544,2.13571,2.13571,4887736.8496123,0
+BBWI.US,D,19881219,000000,2.14476,2.1664,2.13571,2.15342,2086087.2446791,0
+BBWI.US,D,19881220,000000,2.1664,2.20653,2.15342,2.18431,4825318.3678409,0
+BBWI.US,D,19881221,000000,2.17544,2.2152,2.1664,2.18431,4071757.5966466,0
+BBWI.US,D,19881222,000000,2.18431,2.2152,2.17544,2.19758,3575111.7884439,0
+BBWI.US,D,19881223,000000,2.19758,2.22867,2.19758,2.22867,1533354.1594814,0
+BBWI.US,D,19881227,000000,2.23723,2.23723,2.2152,2.2152,1324385.7721602,0
+BBWI.US,D,19881228,000000,2.2152,2.23723,2.2152,2.22867,1664528.4272272,0
+BBWI.US,D,19881229,000000,2.23723,2.27707,2.22867,2.26812,3538928.9734786,0
+BBWI.US,D,19881230,000000,2.25945,2.27707,2.22867,2.22867,1654579.2459256,0
+BBWI.US,D,19890103,000000,2.20653,2.2152,2.15342,2.19758,3275673.6565706,0
+BBWI.US,D,19890104,000000,2.19758,2.30825,2.17544,2.30825,4138700.8363595,0
+BBWI.US,D,19890105,000000,2.37012,2.48079,2.37012,2.4626,17109333.72833,0
+BBWI.US,D,19890106,000000,2.4498,2.4626,2.4011,2.40967,8393192.1700922,0
+BBWI.US,D,19890109,000000,2.37012,2.39226,2.31701,2.36127,10886363.276409,0
+BBWI.US,D,19890110,000000,2.37012,2.39226,2.33913,2.37012,4132365.5652987,0
+BBWI.US,D,19890111,000000,2.34799,2.37012,2.34799,2.36127,1869874.7717388,0
+BBWI.US,D,19890112,000000,2.37012,2.40967,2.34799,2.39226,4317815.5803494,0
+BBWI.US,D,19890113,000000,2.37899,2.4011,2.36127,2.39226,2812507.6007932,0
+BBWI.US,D,19890116,000000,2.37012,2.4011,2.37012,2.37899,2434369.5844994,0
+BBWI.US,D,19890117,000000,2.37012,2.4011,2.36127,2.39226,4010235.7305803,0
+BBWI.US,D,19890118,000000,2.39226,2.44086,2.37899,2.432,5551731.6079574,0
+BBWI.US,D,19890119,000000,2.40967,2.432,2.37012,2.39226,3519933.3260074,0
+BBWI.US,D,19890120,000000,2.37012,2.37012,2.33029,2.33913,2354759.8689495,0
+BBWI.US,D,19890123,000000,2.36127,2.37012,2.33029,2.33029,1660001.6361436,0
+BBWI.US,D,19890124,000000,2.33029,2.40967,2.30825,2.40967,3348048.4356413,0
+BBWI.US,D,19890125,000000,2.4011,2.40967,2.37899,2.4011,3347145.7205094,0
+BBWI.US,D,19890126,000000,2.4011,2.41862,2.37899,2.40967,2009194.8236645,0
+BBWI.US,D,19890127,000000,2.432,2.432,2.4011,2.40967,2705757.4701631,0
+BBWI.US,D,19890130,000000,2.432,2.432,2.37012,2.37899,1832784.1587861,0
+BBWI.US,D,19890131,000000,2.37899,2.4011,2.36127,2.37899,1868975.1063202,0
+BBWI.US,D,19890201,000000,2.4011,2.44086,2.37899,2.432,2875831.8474099,0
+BBWI.US,D,19890202,000000,2.44086,2.49408,2.44086,2.4626,7628774.419609,0
+BBWI.US,D,19890203,000000,2.44086,2.4626,2.41862,2.432,4218311.5684806,0
+BBWI.US,D,19890206,000000,2.432,2.432,2.4011,2.432,2764554.9256961,0
+BBWI.US,D,19890207,000000,2.432,2.48079,2.41862,2.47154,3124606.1090771,0
+BBWI.US,D,19890208,000000,2.47154,2.48079,2.41862,2.41862,1811069.1836371,0
+BBWI.US,D,19890209,000000,2.40967,2.432,2.37899,2.37899,2908392.6195657,0
+BBWI.US,D,19890210,000000,2.33913,2.39226,2.33029,2.33029,1371422.5167013,0
+BBWI.US,D,19890213,000000,2.31701,2.4498,2.31701,2.432,2868594.8777883,0
+BBWI.US,D,19890214,000000,2.4626,2.4626,2.432,2.4498,7227121.080758,0
+BBWI.US,D,19890215,000000,2.4626,2.52506,2.4498,2.52506,6860737.6760294,0
+BBWI.US,D,19890216,000000,2.54248,2.57336,2.52506,2.55555,5618675.8642415,0
+BBWI.US,D,19890217,000000,2.53381,2.5647,2.53381,2.54248,3087520.5789797,0
+BBWI.US,D,19890221,000000,2.54248,2.55555,2.49408,2.53381,2978954.8523749,0
+BBWI.US,D,19890222,000000,2.53381,2.53381,2.4626,2.47154,4238204.8482282,0
+BBWI.US,D,19890223,000000,2.4626,2.48079,2.4498,2.48079,1359669.9382782,0
+BBWI.US,D,19890224,000000,2.49408,2.50263,2.40967,2.41862,4155878.8547138,0
+BBWI.US,D,19890227,000000,2.432,2.47154,2.41862,2.4626,1594865.8598366,0
+BBWI.US,D,19890228,000000,2.4498,2.4626,2.432,2.4626,4751136.1253642,0
+BBWI.US,D,19890301,000000,2.4626,2.47154,2.37899,2.41862,3026001.762627,0
+BBWI.US,D,19890302,000000,2.432,2.4498,2.41862,2.4498,2294147.8340129,0
+BBWI.US,D,19890303,000000,2.432,2.44086,2.40967,2.432,2625245.0394812,0
+BBWI.US,D,19890306,000000,2.43643,2.4498,2.39659,2.4498,3562446.329178,0
+BBWI.US,D,19890307,000000,2.43643,2.4498,2.41862,2.42767,2499496.2116666,0
+BBWI.US,D,19890308,000000,2.42767,2.42767,2.37455,2.37455,4825318.3678409,0
+BBWI.US,D,19890309,000000,2.37455,2.38763,2.34366,2.35685,3958676.2612401,0
+BBWI.US,D,19890310,000000,2.35685,2.43643,2.33471,2.43643,2603528.0311901,0
+BBWI.US,D,19890313,000000,2.42767,2.52928,2.42767,2.52928,4439944.3984966,0
+BBWI.US,D,19890314,000000,2.52928,2.52928,2.4981,2.52044,2085178.4301206,0
+BBWI.US,D,19890315,000000,2.52928,2.52928,2.48925,2.50705,2164790.1788128,0
+BBWI.US,D,19890316,000000,2.48925,2.4981,2.4498,2.48925,2902064.4645027,0
+BBWI.US,D,19890317,000000,2.41862,2.45837,2.40563,2.45837,4368477.4174133,0
+BBWI.US,D,19890320,000000,2.43643,2.43643,2.32556,2.33471,5655773.5931919,0
+BBWI.US,D,19890321,000000,2.34366,2.3654,2.29498,2.29498,4410991.437155,0
+BBWI.US,D,19890322,000000,2.29498,2.29498,2.25523,2.26398,4235493.6531193,0
+BBWI.US,D,19890323,000000,2.24185,2.30382,2.24185,2.26398,3141788.1937159,0
+BBWI.US,D,19890327,000000,2.26398,2.30382,2.26398,2.29498,1563206.7862415,0
+BBWI.US,D,19890328,000000,2.31248,2.32556,2.28611,2.29498,1316243.0376936,0
+BBWI.US,D,19890329,000000,2.30382,2.31248,2.25523,2.27264,3909825.9538664,0
+BBWI.US,D,19890330,000000,2.27264,2.28611,2.25523,2.27264,3033235.6825353,0
+BBWI.US,D,19890331,000000,2.27264,2.31248,2.27264,2.31248,1907873.1826789,0
+BBWI.US,D,19890403,000000,2.31248,2.31248,2.26398,2.31248,2407229.1694193,0
+BBWI.US,D,19890404,000000,2.33471,2.33471,2.27264,2.28611,1837307.9001564,0
+BBWI.US,D,19890405,000000,2.25523,2.27264,2.17112,2.18007,3947818.26538,0
+BBWI.US,D,19890406,000000,2.18007,2.19296,2.06932,2.13129,18319734.433382,0
+BBWI.US,D,19890407,000000,2.19296,2.25523,2.18007,2.22404,12209835.151155,0
+BBWI.US,D,19890410,000000,2.2331,2.27264,2.2331,2.26398,3123703.3939452,0
+BBWI.US,D,19890411,000000,2.27264,2.31248,2.27264,2.30382,2527546.4578762,0
+BBWI.US,D,19890412,000000,2.31248,2.37455,2.31248,2.35685,3070325.2789169,0
+BBWI.US,D,19890413,000000,2.3654,2.38763,2.35685,2.37455,4791844.7148423,0
+BBWI.US,D,19890414,000000,2.39659,2.42767,2.39659,2.42767,4567496.6234329,0
+BBWI.US,D,19890417,000000,2.40563,2.46701,2.40563,2.45837,5586113.0589435,0
+BBWI.US,D,19890418,000000,2.48925,2.52928,2.48925,2.4981,3335385.0095176,0
+BBWI.US,D,19890419,000000,2.48079,2.52044,2.48079,2.50705,2778126.1498072,0
+BBWI.US,D,19890420,000000,2.50705,2.52044,2.45837,2.46701,2305008.8795861,0
+BBWI.US,D,19890421,000000,2.48925,2.4981,2.43643,2.48079,3917063.9400592,0
+BBWI.US,D,19890424,000000,2.45837,2.48079,2.4498,2.45837,2789888.8939414,0
+BBWI.US,D,19890425,000000,2.46701,2.48925,2.45837,2.45837,1193213.5375566,0
+BBWI.US,D,19890426,000000,2.46701,2.4981,2.45837,2.48925,1375047.6092243,0
+BBWI.US,D,19890427,000000,2.4981,2.52044,2.48925,2.52044,2338475.4165871,0
+BBWI.US,D,19890428,000000,2.52928,2.52928,2.48079,2.4981,1867159.5103455,0
+BBWI.US,D,19890501,000000,2.48079,2.48079,2.42767,2.43643,2155744.7292143,0
+BBWI.US,D,19890502,000000,2.43643,2.46701,2.43643,2.43643,3109223.3552756,0
+BBWI.US,D,19890503,000000,2.43643,2.48925,2.43643,2.48079,2101466.9487674,0
+BBWI.US,D,19890504,000000,2.48079,2.50705,2.45837,2.46701,3604060.6835012,0
+BBWI.US,D,19890505,000000,2.48925,2.4981,2.4498,2.4498,3628486.8537591,0
+BBWI.US,D,19890508,000000,2.4498,2.4498,2.40563,2.43643,1907873.1826789,0
+BBWI.US,D,19890509,000000,2.43643,2.45837,2.42767,2.45837,1745942.5564699,0
+BBWI.US,D,19890510,000000,2.4498,2.46701,2.4498,2.45837,1939535.3059872,0
+BBWI.US,D,19890511,000000,2.45837,2.48079,2.4498,2.46701,3456602.9799641,0
+BBWI.US,D,19890512,000000,2.53814,2.55142,2.46701,2.55142,9351195.5540951,0
+BBWI.US,D,19890515,000000,2.56008,2.66159,2.56008,2.66159,5748038.602297,0
+BBWI.US,D,19890516,000000,2.64408,2.65284,2.62215,2.6308,2915637.721756,0
+BBWI.US,D,19890517,000000,2.65284,2.66159,2.6308,2.64408,3830219.2880298,0
+BBWI.US,D,19890518,000000,2.64408,2.64408,2.58231,2.59116,3166219.4468292,0
+BBWI.US,D,19890519,000000,2.60002,2.60002,2.53814,2.56902,15315443.579619,0
+BBWI.US,D,19890522,000000,2.60002,2.62215,2.59116,2.59116,2144884.7002121,0
+BBWI.US,D,19890523,000000,2.58231,2.60002,2.58231,2.59116,3077563.2651095,0
+BBWI.US,D,19890524,000000,2.58231,2.59116,2.56902,2.58231,2637007.7836153,0
+BBWI.US,D,19890525,000000,2.58231,2.65284,2.56902,2.61329,3556115.1244016,0
+BBWI.US,D,19890526,000000,2.62215,2.66159,2.62215,2.65284,3257578.6910891,0
+BBWI.US,D,19890530,000000,2.69267,2.71501,2.58231,2.65284,3794034.4399221,0
+BBWI.US,D,19890531,000000,2.6308,2.65284,2.56902,2.59116,3197878.5204242,0
+BBWI.US,D,19890601,000000,2.56902,2.75485,2.56902,2.71501,8522556.9412899,0
+BBWI.US,D,19890602,000000,2.73261,2.84752,2.73261,2.84752,5912682.456757,0
+BBWI.US,D,19890605,000000,2.84318,2.88283,2.79006,2.80345,6060139.143723,0
+BBWI.US,D,19890606,000000,2.80345,2.8122,2.65727,2.71058,10197023.367537,0
+BBWI.US,D,19890607,000000,2.70153,2.71058,2.60906,2.6487,12653116.059754,0
+BBWI.US,D,19890608,000000,2.65727,2.67979,2.63986,2.67094,4661571.129086,0
+BBWI.US,D,19890609,000000,2.67979,2.68836,2.62648,2.68836,2829692.7351453,0
+BBWI.US,D,19890612,000000,2.71058,2.7637,2.70153,2.7637,2815218.7959021,0
+BBWI.US,D,19890613,000000,2.73261,2.7637,2.71058,2.75033,2023658.5971966,0
+BBWI.US,D,19890614,000000,2.75033,2.75033,2.63986,2.6487,1835498.4036082,0
+BBWI.US,D,19890615,000000,2.6487,2.67094,2.55555,2.60906,2147601.9947476,0
+BBWI.US,D,19890616,000000,2.5467,2.61732,2.5467,2.61732,5514643.0281468,0
+BBWI.US,D,19890619,000000,2.59548,2.63986,2.59548,2.62648,1323475.9410307,0
+BBWI.US,D,19890620,000000,2.62648,2.65727,2.60906,2.61732,1465508.2046365,0
+BBWI.US,D,19890621,000000,2.65727,2.65727,2.55555,2.62648,2941870.3388487,0
+BBWI.US,D,19890622,000000,2.59548,2.61732,2.57769,2.58683,2099658.4687902,0
+BBWI.US,D,19890623,000000,2.59548,2.67094,2.58683,2.67094,2662331.5861497,0
+BBWI.US,D,19890626,000000,2.67094,2.67094,2.59548,2.59548,2458795.7547574,0
+BBWI.US,D,19890627,000000,2.59548,2.62648,2.58683,2.59548,4717667.555221,0
+BBWI.US,D,19890628,000000,2.59548,2.60906,2.57769,2.58683,3176167.6115597,0
+BBWI.US,D,19890629,000000,2.59548,2.61732,2.58683,2.61732,2616197.5567404,0
+BBWI.US,D,19890630,000000,2.59548,2.59548,2.55555,2.59548,3589585.727687,0
+BBWI.US,D,19890703,000000,2.58683,2.58683,2.55555,2.55555,967960.6978732,0
+BBWI.US,D,19890705,000000,2.55555,2.5647,2.53381,2.5647,2219066.9426886,0
+BBWI.US,D,19890706,000000,2.58683,2.59548,2.5647,2.58683,1921443.3902189,0
+BBWI.US,D,19890707,000000,2.60906,2.61732,2.57769,2.60906,2347524.9324701,0
+BBWI.US,D,19890710,000000,2.61732,2.68836,2.61732,2.65727,3481031.1833642,0
+BBWI.US,D,19890711,000000,2.67094,2.73261,2.65727,2.73261,4534929.7518505,0
+BBWI.US,D,19890712,000000,2.71944,2.74147,2.70153,2.74147,942627.74619903,0
+BBWI.US,D,19890713,000000,2.74147,2.74147,2.71058,2.71944,743610.57332166,0
+BBWI.US,D,19890714,000000,2.73261,2.74147,2.62648,2.70153,2740135.8714359,0
+BBWI.US,D,19890717,000000,2.67979,2.71944,2.67979,2.71058,739086.83195127,0
+BBWI.US,D,19890718,000000,2.67979,2.70153,2.62648,2.62648,2610773.1333803,0
+BBWI.US,D,19890719,000000,2.63986,2.67979,2.62648,2.67979,1997431.0629594,0
+BBWI.US,D,19890720,000000,2.70153,2.74147,2.70153,2.71944,2371044.3213117,0
+BBWI.US,D,19890721,000000,2.71944,2.78131,2.71058,2.78131,4571113.583387,0
+BBWI.US,D,19890724,000000,2.7637,2.78131,2.75033,2.7637,1227590.9222582,0
+BBWI.US,D,19890725,000000,2.75033,2.78131,2.73261,2.7637,3330861.2681472,0
+BBWI.US,D,19890726,000000,2.77237,2.8122,2.7637,2.80345,2914728.9071976,0
+BBWI.US,D,19890727,000000,2.8122,2.87398,2.80345,2.86512,3599534.9089886,0
+BBWI.US,D,19890728,000000,2.87398,2.96704,2.87398,2.95817,3266628.206972,0
+BBWI.US,D,19890731,000000,2.97569,2.97569,2.9269,2.95817,3162597.4040196,0
+BBWI.US,D,19890801,000000,2.95817,2.97569,2.89611,2.9269,4223729.8924141,0
+BBWI.US,D,19890802,000000,2.90496,2.91392,2.86512,2.89611,3215972.4693346,0
+BBWI.US,D,19890803,000000,2.88283,2.95817,2.87398,2.9269,3728903.7464706,0
+BBWI.US,D,19890804,000000,2.91392,2.9449,2.90496,2.9269,2122272.0927867,0
+BBWI.US,D,19890807,000000,2.90496,2.98926,2.90496,2.97569,2990717.5965092,0
+BBWI.US,D,19890808,000000,3.01996,3.03747,2.96704,2.97569,3339005.0191849,0
+BBWI.US,D,19890809,000000,2.97569,3.00657,2.9449,2.95817,1566826.795909,0
+BBWI.US,D,19890810,000000,2.91392,2.93595,2.87398,2.93595,2751900.6487121,0
+BBWI.US,D,19890811,000000,2.9449,2.95817,2.85185,2.85185,3339902.6514613,0
+BBWI.US,D,19890814,000000,2.84318,2.86512,2.83433,2.85185,1685334.5878177,0
+BBWI.US,D,19890815,000000,2.86512,2.91392,2.86512,2.89611,1490833.023742,0
+BBWI.US,D,19890816,000000,2.89611,2.91392,2.89611,2.90496,1577684.791769,0
+BBWI.US,D,19890817,000000,2.90496,2.91392,2.84318,2.86512,2437984.5113114,0
+BBWI.US,D,19890818,000000,2.84318,2.93595,2.84318,2.93595,4686000.3490573,0
+BBWI.US,D,19890821,000000,2.91392,2.9269,2.85185,2.86512,3539828.6388972,0
+BBWI.US,D,19890822,000000,2.87398,2.88283,2.84318,2.88283,1748660.8675765,0
+BBWI.US,D,19890823,000000,2.89611,2.91392,2.86512,2.89611,2519402.7068385,0
+BBWI.US,D,19890824,000000,2.90496,3.02881,2.90496,3.01996,4714948.2275433,0
+BBWI.US,D,19890825,000000,3.01996,3.02881,2.97569,2.99783,3141788.1937159,0
+BBWI.US,D,19890828,000000,2.97569,3.0596,2.97569,3.0596,2977150.4386823,0
+BBWI.US,D,19890829,000000,3.05094,3.08174,3.00657,3.03747,4681472.5414024,0
+BBWI.US,D,19890830,000000,3.05094,3.13928,3.05094,3.13928,5643102.0344994,0
+BBWI.US,D,19890831,000000,3.13928,3.15246,3.06874,3.06874,3271153.9814846,0
+BBWI.US,D,19890901,000000,3.07741,3.09511,3.03333,3.07741,1925059.333602,0
+BBWI.US,D,19890905,000000,3.09511,3.13928,3.08625,3.11724,2874928.115707,0
+BBWI.US,D,19890906,000000,3.13928,3.13928,3.04632,3.08625,1869874.7717388,0
+BBWI.US,D,19890907,000000,3.07741,3.09511,3.06441,3.06441,1613867.6067343,0
+BBWI.US,D,19890908,000000,3.06441,3.14842,3.03333,3.14842,3805796.1674851,0
+BBWI.US,D,19890911,000000,3.1262,3.1262,3.06441,3.07741,3786793.4040162,0
+BBWI.US,D,19890912,000000,3.07741,3.07741,3.03333,3.07741,1504405.2644243,0
+BBWI.US,D,19890913,000000,3.04632,3.06441,3.00244,3.02468,2399992.1997978,0
+BBWI.US,D,19890914,000000,3.00244,3.00244,2.96241,2.9934,1412133.1393216,0
+BBWI.US,D,19890915,000000,3.00244,3.01554,2.92276,3.01554,4844315.0318832,0
+BBWI.US,D,19890918,000000,3.01554,3.03333,2.97126,3.02468,3343520.6279866,0
+BBWI.US,D,19890919,000000,3.05557,3.07741,3.04632,3.04632,3538020.1589201,0
+BBWI.US,D,19890920,000000,3.04632,3.07741,3.02468,3.05557,1430228.104803,0
+BBWI.US,D,19890921,000000,3.08625,3.10829,3.05557,3.09511,3802169.0418201,0
+BBWI.US,D,19890922,000000,3.11724,3.11724,3.08625,3.11724,2712090.7080816,0
+BBWI.US,D,19890925,000000,3.11724,3.20135,3.09511,3.09511,3011523.7570995,0
+BBWI.US,D,19890926,000000,3.09511,3.11724,3.08625,3.10829,2047192.2180336,0
+BBWI.US,D,19890927,000000,3.08625,3.20135,3.08625,3.18817,3217786.0321672,0
+BBWI.US,D,19890928,000000,3.18817,3.23243,3.17913,3.21011,5473936.471811,0
+BBWI.US,D,19890929,000000,3.21906,3.28113,3.1262,3.14842,8689911.9908589,0
+BBWI.US,D,19891002,000000,3.15729,3.15729,3.10829,3.15729,3310956.8061174,0
+BBWI.US,D,19891003,000000,3.17913,3.23243,3.17046,3.23243,4913975.5661316,0
+BBWI.US,D,19891004,000000,3.23243,3.28113,3.21906,3.23243,3565161.5905714,0
+BBWI.US,D,19891005,000000,3.21011,3.23243,3.17913,3.18817,3633916.3599746,0
+BBWI.US,D,19891006,000000,3.21011,3.23243,3.18817,3.18817,3471982.6840523,0
+BBWI.US,D,19891009,000000,3.18817,3.20135,3.14842,3.17046,2406320.3548609,0
+BBWI.US,D,19891010,000000,3.17046,3.17913,3.09511,3.11724,4925729.1611259,0
+BBWI.US,D,19891011,000000,3.10829,3.10829,3.05557,3.09511,4711331.2675891,0
+BBWI.US,D,19891012,000000,3.08625,3.09511,3.05557,3.07741,2619815.5332656,0
+BBWI.US,D,19891013,000000,3.04632,3.06441,2.76764,2.76764,5897301.7360977,0
+BBWI.US,D,19891016,000000,2.71501,2.98483,2.697,2.96241,10984065.924298,0
+BBWI.US,D,19891017,000000,2.98483,2.98483,2.8786,2.93153,2806174.3628747,0
+BBWI.US,D,19891018,000000,2.92276,2.97126,2.90063,2.96241,3233158.6202577,0
+BBWI.US,D,19891019,000000,2.97126,3.04632,2.97126,3.01554,3099276.2071163,0
+BBWI.US,D,19891020,000000,2.9934,3.00244,2.90959,2.96241,4002101.1286825,0
+BBWI.US,D,19891023,000000,2.95355,2.98483,2.92276,2.92276,1698904.7953578,0
+BBWI.US,D,19891024,000000,2.94057,3.11724,2.89198,3.08625,6854403.4215397,0
+BBWI.US,D,19891025,000000,3.04632,3.07741,3.03333,3.04632,3520834.0079971,0
+BBWI.US,D,19891026,000000,3.01554,3.02468,2.90959,2.94057,3907106.6261888,0
+BBWI.US,D,19891027,000000,2.90063,2.90063,2.82991,2.8786,5472126.9752628,0
+BBWI.US,D,19891030,000000,2.86965,2.89198,2.86089,2.8786,2751900.6487121,0
+BBWI.US,D,19891031,000000,2.93153,3.01554,2.93153,3.01554,4341331.9194777,0
+BBWI.US,D,19891101,000000,3.01554,3.02468,2.97126,2.9934,3460221.9730604,0
+BBWI.US,D,19891102,000000,2.97126,3.00244,2.96241,3.00244,1747747.9867337,0
+BBWI.US,D,19891103,000000,3.00244,3.00244,2.97126,3.00244,1650052.454842,0
+BBWI.US,D,19891106,000000,2.9934,2.9934,2.93153,2.98483,2276962.6996608,0
+BBWI.US,D,19891107,000000,2.96241,2.96241,2.90063,2.94057,2557397.0514941,0
+BBWI.US,D,19891108,000000,2.98483,2.9934,2.97126,2.9934,4573825.795067,0
+BBWI.US,D,19891109,000000,2.98483,3.04632,2.98483,3.01554,6594779.2965813,0
+BBWI.US,D,19891110,000000,3.00244,3.04632,3.00244,3.03333,2575496.0832601,0
+BBWI.US,D,19891113,000000,3.01554,3.03333,3.00244,3.02468,1956725.5231947,0
+BBWI.US,D,19891114,000000,3.02468,3.02468,2.94057,2.95355,3525357.7493674,0
+BBWI.US,D,19891115,000000,2.95355,2.95355,2.82991,2.8786,5250493.1286758,0
+BBWI.US,D,19891116,000000,2.8786,2.90063,2.68393,2.77678,12292158.094956,0
+BBWI.US,D,19891117,000000,2.79882,2.82115,2.77678,2.79882,7492177.7616453,0
+BBWI.US,D,19891120,000000,2.77678,2.79006,2.697,2.71501,5130178.8899321,0
+BBWI.US,D,19891121,000000,2.71501,2.73695,2.62215,2.63523,6537784.2215989,0
+BBWI.US,D,19891122,000000,2.65284,2.697,2.63523,2.64408,3505456.337051,0
+BBWI.US,D,19891124,000000,2.63523,2.66622,2.62215,2.63523,1831887.5430807,0
+BBWI.US,D,19891127,000000,2.63523,2.67516,2.62215,2.65284,6108081.6531092,0
+BBWI.US,D,19891128,000000,2.65284,2.68393,2.63523,2.68393,3580531.1289486,0
+BBWI.US,D,19891129,000000,2.68393,2.68393,2.61329,2.62215,3023290.567518,0
+BBWI.US,D,19891130,000000,2.65284,2.73695,2.65284,2.68393,7306724.6968813,0
+BBWI.US,D,19891201,000000,2.70587,2.82115,2.70587,2.79882,5016189.7565383,0
+BBWI.US,D,19891204,000000,2.79459,2.82558,2.79459,2.80345,2268821.9983363,0
+BBWI.US,D,19891205,000000,2.80345,2.84752,2.80345,2.82558,4137799.1377987,0
+BBWI.US,D,19891206,000000,2.81682,2.82558,2.7637,2.79459,3520834.0079971,0
+BBWI.US,D,19891207,000000,2.81682,2.82558,2.79459,2.80345,3063088.3092954,0
+BBWI.US,D,19891208,000000,2.82558,2.84752,2.80345,2.80345,1745034.7584826,0
+BBWI.US,D,19891211,000000,2.80345,2.82558,2.72357,2.75485,3405941.1429002,0
+BBWI.US,D,19891212,000000,2.74147,2.7637,2.69267,2.71058,6010384.0880754,0
+BBWI.US,D,19891213,000000,2.71058,2.73261,2.69267,2.70153,3528977.7590348,0
+BBWI.US,D,19891214,000000,2.69267,2.70153,2.61732,2.67094,4553926.4158928,0
+BBWI.US,D,19891215,000000,2.67094,2.67094,2.60906,2.63986,4860598.4676744,0
+BBWI.US,D,19891218,000000,2.63986,2.6487,2.51581,2.5467,6018526.8225421,0
+BBWI.US,D,19891219,000000,2.55555,2.57769,2.52506,2.56902,6865265.4836842,0
+BBWI.US,D,19891220,000000,2.55555,2.6308,2.55555,2.60002,5658487.8380141,0
+BBWI.US,D,19891221,000000,2.60002,2.66159,2.58683,2.63986,5279437.9574485,0
+BBWI.US,D,19891222,000000,2.66159,2.7637,2.6487,2.7637,2672287.8834489,0
+BBWI.US,D,19891226,000000,2.74147,2.78564,2.74147,2.75485,1221251.5849131,0
+BBWI.US,D,19891227,000000,2.75485,2.86512,2.75485,2.86512,4929346.12108,0
+BBWI.US,D,19891228,000000,2.86512,2.8786,2.83433,2.84752,2341184.5785539,0
+BBWI.US,D,19891229,000000,2.86512,2.90959,2.85617,2.8786,2124076.5064793,0
+BBWI.US,D,19900102,000000,2.86512,3.00244,2.84752,2.98926,5615963.6525614,0
+BBWI.US,D,19900103,000000,2.98926,3.10396,2.98926,3.06441,5668434.9861734,0
+BBWI.US,D,19900104,000000,3.08174,3.08174,2.98926,3.07318,6416559.1351545,0
+BBWI.US,D,19900105,000000,3.05094,3.06441,2.98051,3.00244,4371190.6456643,0
+BBWI.US,D,19900108,000000,2.98051,3.03333,2.98051,3.00244,2002862.6023171,0
+BBWI.US,D,19900109,000000,3.0114,3.03333,2.95817,2.95817,1980243.8954652,0
+BBWI.US,D,19900110,000000,2.94057,2.94923,2.86512,2.91824,2804362.8331843,0
+BBWI.US,D,19900111,000000,2.94923,2.98051,2.9269,2.94923,862122.43151479,0
+BBWI.US,D,19900112,000000,2.89611,2.89611,2.82558,2.82558,1903348.4247375,0
+BBWI.US,D,19900115,000000,2.82558,2.85617,2.79459,2.85617,2941870.3388487,0
+BBWI.US,D,19900116,000000,2.83433,2.85617,2.81682,2.84752,2994342.6890319,0
+BBWI.US,D,19900117,000000,2.83433,2.86512,2.81682,2.85617,3438512.0807669,0
+BBWI.US,D,19900118,000000,2.82558,2.85617,2.79459,2.84752,2737424.676327,0
+BBWI.US,D,19900119,000000,2.85617,2.9269,2.85617,2.90959,3964104.7508845,0
+BBWI.US,D,19900122,000000,2.89611,2.9269,2.83433,2.84752,1344289.2176188,0
+BBWI.US,D,19900123,000000,2.85617,2.85617,2.78564,2.82558,2240778.8681244,0
+BBWI.US,D,19900124,000000,2.81682,2.81682,2.70153,2.78564,3138174.283475,0
+BBWI.US,D,19900125,000000,2.80345,2.80345,2.72357,2.72357,1948577.7058725,0
+BBWI.US,D,19900126,000000,2.71058,2.74147,2.63986,2.72357,3343520.6279866,0
+BBWI.US,D,19900129,000000,2.72357,2.72357,2.61732,2.67979,1722419.1013439,0
+BBWI.US,D,19900130,000000,2.69267,2.70153,2.56902,2.56902,3354388.7895575,0
+BBWI.US,D,19900131,000000,2.61732,2.73261,2.61732,2.71058,3541640.1685875,0
+BBWI.US,D,19900201,000000,2.73261,2.85617,2.67979,2.83433,4673336.9229334,0
+BBWI.US,D,19900202,000000,2.80345,2.84752,2.80345,2.83433,2478693.1007894,0
+BBWI.US,D,19900205,000000,2.80345,2.82558,2.80345,2.80345,1456458.6887536,0
+BBWI.US,D,19900206,000000,2.78564,2.79459,2.7637,2.7637,2496787.0496999,0
+BBWI.US,D,19900207,000000,2.74147,2.84752,2.72357,2.83433,2138556.5451489,0
+BBWI.US,D,19900208,000000,2.84752,2.95817,2.84752,2.94057,3315478.5143456,0
+BBWI.US,D,19900209,000000,2.94057,2.94923,2.89611,2.91824,1777599.5969228,0
+BBWI.US,D,19900212,000000,2.88726,2.9269,2.83433,2.9269,1944966.845345,0
+BBWI.US,D,19900213,000000,2.9269,2.94057,2.88726,2.88726,4964623.1712003,0
+BBWI.US,D,19900214,000000,2.90959,2.91824,2.88726,2.89611,2180165.8166166,0
+BBWI.US,D,19900215,000000,2.86512,2.95817,2.85617,2.95817,5572546.9176877,0
+BBWI.US,D,19900216,000000,2.95817,2.95817,2.89611,2.90959,3865499.3878633,0
+BBWI.US,D,19900220,000000,2.88726,2.89611,2.80345,2.83433,3596823.7138797,0
+BBWI.US,D,19900221,000000,2.7637,2.86512,2.7637,2.84752,4424558.5949818,0
+BBWI.US,D,19900222,000000,2.84752,2.94057,2.84752,2.88726,2508546.7441206,0
+BBWI.US,D,19900223,000000,2.86512,2.91824,2.86512,2.90959,1376854.0560591,0
+BBWI.US,D,19900226,000000,2.86512,2.94057,2.86512,2.94057,1908773.8646686,0
+BBWI.US,D,19900227,000000,2.90959,3.04209,2.90959,3.0114,2930106.5781435,0
+BBWI.US,D,19900228,000000,3.0114,3.06441,3.0114,3.05094,5759798.2967178,0
+BBWI.US,D,19900301,000000,3.04209,3.07318,3.01996,3.01996,3487364.4212827,0
+BBWI.US,D,19900302,000000,3.0114,3.05094,3.0114,3.01996,3778655.752405,0
+BBWI.US,D,19900305,000000,3.03333,3.07318,3.03333,3.06441,3433086.6408358,0
+BBWI.US,D,19900306,000000,3.07318,3.11302,3.04209,3.11302,2210018.4433768,0
+BBWI.US,D,19900307,000000,3.13505,3.18817,3.1262,3.1439,3479216.6039605,0
+BBWI.US,D,19900308,000000,3.17479,3.29824,3.17479,3.28978,8485453.1129128,0
+BBWI.US,D,19900309,000000,3.24974,3.3427,3.21906,3.2588,7425237.5716456,0
+BBWI.US,D,19900312,000000,3.2588,3.31171,3.23657,3.28113,2083372.9998568,0
+BBWI.US,D,19900313,000000,3.2588,3.28978,3.20567,3.24974,2997949.4832751,0
+BBWI.US,D,19900314,000000,3.22762,3.31171,3.22762,3.28978,3714424.7243721,0
+BBWI.US,D,19900315,000000,3.28978,3.31171,3.28113,3.29824,1931392.5715205,0
+BBWI.US,D,19900316,000000,3.31171,3.37388,3.29824,3.37388,5221548.299903,0
+BBWI.US,D,19900319,000000,3.32943,3.44452,3.31171,3.42268,3290151.6620981,0
+BBWI.US,D,19900320,000000,3.42268,3.45357,3.37388,3.37388,4667005.7181571,0
+BBWI.US,D,19900321,000000,3.39121,3.43547,3.37388,3.39121,2752797.2644174,0
+BBWI.US,D,19900322,000000,3.39121,3.41353,3.28978,3.32943,3130040.6981482,0
+BBWI.US,D,19900323,000000,3.35166,3.41353,3.32087,3.40469,2227207.6440132,0
+BBWI.US,D,19900326,000000,3.43547,3.44452,3.37388,3.38265,3081179.2084926,0
+BBWI.US,D,19900327,000000,3.36061,3.44452,3.36061,3.42268,3671002.906643,0
+BBWI.US,D,19900328,000000,3.42268,3.49764,3.41353,3.46676,3145408.2033832,0
+BBWI.US,D,19900329,000000,3.44452,3.44452,3.38265,3.39121,2447029.9609099,0
+BBWI.US,D,19900330,000000,3.35166,3.41353,3.32943,3.40469,2739232.1397328,0
+BBWI.US,D,19900402,000000,3.32087,3.38265,3.32087,3.38265,1870783.5862972,0
+BBWI.US,D,19900403,000000,3.36061,3.50639,3.36061,3.50639,4391092.0579808,0
+BBWI.US,D,19900404,000000,3.50639,3.55931,3.44452,3.4754,2718428.0122846,0
+BBWI.US,D,19900405,000000,3.49764,3.53728,3.4754,3.50639,1912397.9406204,0
+BBWI.US,D,19900406,000000,3.53728,3.58145,3.50639,3.53728,2988909.116532,0
+BBWI.US,D,19900409,000000,3.51968,3.62138,3.51968,3.61264,2720233.4425483,0
+BBWI.US,D,19900410,000000,3.59936,3.61264,3.58145,3.61264,2039043.3841404,0
+BBWI.US,D,19900411,000000,3.59936,3.59936,3.55057,3.55931,3025095.9977818,0
+BBWI.US,D,19900412,000000,3.51968,3.55057,3.51968,3.52843,3333571.4466851,0
+BBWI.US,D,19900416,000000,3.55931,3.61264,3.55931,3.56846,3949631.8282125,0
+BBWI.US,D,19900417,000000,3.52843,3.55057,3.49764,3.52843,2012806.7007633,0
+BBWI.US,D,19900418,000000,3.55057,3.55057,3.42268,3.45357,2474173.4257033,0
+BBWI.US,D,19900419,000000,3.43547,3.44452,3.35166,3.35166,7385430.6807284,0
+BBWI.US,D,19900420,000000,3.37388,3.37388,3.32943,3.3427,3791320.1951,0
+BBWI.US,D,19900423,000000,3.3427,3.3427,3.2588,3.2588,4497836.0891844,0
+BBWI.US,D,19900424,000000,3.26736,3.31171,3.2588,3.29824,3230450.4748622,0
+BBWI.US,D,19900425,000000,3.28978,3.31171,3.26736,3.28978,1911489.126062,0
+BBWI.US,D,19900426,000000,3.28978,3.29824,3.23657,3.2588,2444324.8652276,0
+BBWI.US,D,19900427,000000,3.26736,3.28113,3.22762,3.23657,2042662.3772367,0
+BBWI.US,D,19900430,000000,3.22762,3.28978,3.21906,3.26736,3301909.3233767,0
+BBWI.US,D,19900501,000000,3.29824,3.3427,3.28978,3.31171,4402846.6695462,0
+BBWI.US,D,19900502,000000,3.28978,3.37388,3.28978,3.37388,3958676.2612401,0
+BBWI.US,D,19900503,000000,3.39121,3.39121,3.32943,3.35166,3218686.7141569,0
+BBWI.US,D,19900504,000000,3.36061,3.37388,3.32087,3.3427,1669046.0691711,0
+BBWI.US,D,19900507,000000,3.32087,3.42268,3.31171,3.40469,3760555.704068,0
+BBWI.US,D,19900508,000000,3.39121,3.42268,3.39121,3.42268,2195547.5538471,0
+BBWI.US,D,19900509,000000,3.42268,3.42268,3.40469,3.42268,2178355.3034974,0
+BBWI.US,D,19900510,000000,3.46676,3.51968,3.46676,3.50639,3022381.7529596,0
+BBWI.US,D,19900511,000000,3.55057,3.723,3.53728,3.723,6401187.5636351,0
+BBWI.US,D,19900514,000000,3.73629,3.84666,3.71406,3.77603,6318867.6695472,0
+BBWI.US,D,19900515,000000,3.73629,3.77603,3.71406,3.77603,4251784.2049082,0
+BBWI.US,D,19900516,000000,3.77603,3.79816,3.723,3.76727,4139604.5680625,0
+BBWI.US,D,19900517,000000,3.79816,3.82885,3.73629,3.73629,4043714.4664345,0
+BBWI.US,D,19900518,000000,3.73629,3.78487,3.73629,3.78487,5759798.2967178,0
+BBWI.US,D,19900521,000000,3.74494,3.92211,3.74494,3.90863,4582873.2778078,0
+BBWI.US,D,19900522,000000,3.98398,4.00602,3.84666,3.95299,4481554.6865354,0
+BBWI.US,D,19900523,000000,3.93972,4.01467,3.92211,3.96185,4818983.0967801,0
+BBWI.US,D,19900524,000000,4.05451,4.06799,4.00602,4.05451,4553021.6676188,0
+BBWI.US,D,19900525,000000,4.01467,4.23158,4.01467,4.17855,6518786.5409854,0
+BBWI.US,D,19900529,000000,4.13862,4.14757,4.0858,4.14757,7187306.057272,0
+BBWI.US,D,19900530,000000,4.13862,4.14757,4.0858,4.11658,4002101.1286825,0
+BBWI.US,D,19900531,000000,4.10754,4.14757,4.09878,4.14757,4211070.5325747,0
+BBWI.US,D,19900601,000000,4.17855,4.20955,4.10754,4.14757,4244540.119289,0
+BBWI.US,D,19900604,000000,4.14757,4.22282,4.13862,4.19194,2981668.0806262,0
+BBWI.US,D,19900605,000000,4.19194,4.24023,4.13862,4.17,3830219.2880298,0
+BBWI.US,D,19900606,000000,4.16075,4.16075,4.04586,4.0858,4047336.5092442,0
+BBWI.US,D,19900607,000000,4.12563,4.12563,3.87775,3.93095,4393801.2199475,0
+BBWI.US,D,19900608,000000,3.87775,3.90863,3.79394,3.8381,4581060.7315463,0
+BBWI.US,D,19900611,000000,3.79394,3.90863,3.79394,3.89968,3220492.1444206,0
+BBWI.US,D,19900612,000000,3.92211,4.05451,3.92211,4.05451,2591772.4030536,0
+BBWI.US,D,19900613,000000,4.02392,4.11658,3.99283,4.06346,2914728.9071976,0
+BBWI.US,D,19900614,000000,4.07674,4.09454,4.04586,4.06346,1530637.881517,0
+BBWI.US,D,19900615,000000,4.01467,4.05451,3.99283,4.04586,4083518.3076384,0
+BBWI.US,D,19900618,000000,4.01467,4.01467,3.86898,3.99283,2940057.7925873,0
+BBWI.US,D,19900619,000000,3.99283,4.02392,3.92211,3.95299,3661952.3741889,0
+BBWI.US,D,19900620,000000,3.96185,4.02392,3.87775,3.87775,2347977.3066072,0
+BBWI.US,D,19900621,000000,3.89968,3.93972,3.67008,3.77603,4773753.8156451,0
+BBWI.US,D,19900622,000000,3.77603,3.8381,3.54634,3.65257,3870474.4867996,0
+BBWI.US,D,19900625,000000,3.69222,3.81596,3.67008,3.79394,3742016.4970182,0
+BBWI.US,D,19900626,000000,3.87775,3.89968,3.73176,3.77603,1818765.6433932,0
+BBWI.US,D,19900627,000000,3.75399,3.98398,3.73176,3.92211,3272513.1370379,0
+BBWI.US,D,19900628,000000,4.02392,4.02392,3.89968,3.92211,3114199.470783,0
+BBWI.US,D,19900629,000000,3.93972,4.02392,3.92211,4.00179,2380091.8040525,0
+BBWI.US,D,19900702,000000,4.00179,4.02392,3.96185,4.02392,2609409.9115427,0
+BBWI.US,D,19900703,000000,3.96185,4.0858,3.96185,4.02392,2352949.3558303,0
+BBWI.US,D,19900705,000000,4.02392,4.02392,3.81596,3.89968,2228112.3922873,0
+BBWI.US,D,19900706,000000,3.85561,3.96185,3.8381,3.92211,1480886.8921537,0
+BBWI.US,D,19900709,000000,3.92211,4.04586,3.89968,4.02392,1459625.3077129,0
+BBWI.US,D,19900710,000000,4.06346,4.14757,4.04586,4.06346,2748730.9800395,0
+BBWI.US,D,19900711,000000,4.10754,4.20955,4.06346,4.17,3069874.9379221,0
+BBWI.US,D,19900712,000000,4.12563,4.14757,3.79394,3.81596,11166345.254105,0
+BBWI.US,D,19900713,000000,3.92211,4.02392,3.92211,4.02392,8195528.0533415,0
+BBWI.US,D,19900716,000000,4.04586,4.17,4.02392,4.10754,3191090.8752264,0
+BBWI.US,D,19900717,000000,4.10754,4.12563,3.96185,4.00179,2396371.1735592,0
+BBWI.US,D,19900718,000000,3.98398,4.00179,3.92211,3.92211,3101084.6870933,0
+BBWI.US,D,19900719,000000,3.81596,3.92211,3.73176,3.81596,5113436.9805773,0
+BBWI.US,D,19900720,000000,3.81596,3.85561,3.69222,3.69222,3507261.7673148,0
+BBWI.US,D,19900723,000000,3.63005,3.63005,3.27641,3.54634,6789727.1353676,0
+BBWI.US,D,19900724,000000,3.5904,3.60801,3.44452,3.54634,3386493.121292,0
+BBWI.US,D,19900725,000000,3.54634,3.54634,3.44452,3.46223,3188833.0708256,0
+BBWI.US,D,19900726,000000,3.44452,3.50639,3.38265,3.44452,4914422.8574132,0
+BBWI.US,D,19900727,000000,3.40035,3.46223,3.27641,3.29824,3545707.4695364,0
+BBWI.US,D,19900730,000000,3.29824,3.56846,3.27641,3.44452,4753849.3536153,0
+BBWI.US,D,19900731,000000,3.44452,3.46223,3.32087,3.36061,3122798.6456712,0
+BBWI.US,D,19900801,000000,3.32087,3.36061,3.23657,3.27641,5369906.6854296,0
+BBWI.US,D,19900802,000000,3.15246,3.21463,3.05094,3.11302,5056444.9553081,0
+BBWI.US,D,19900803,000000,3.11302,3.17479,2.90496,3.17479,4866924.5895952,0
+BBWI.US,D,19900806,000000,2.98483,3.13072,2.92276,3.05094,2980320.1073548,0
+BBWI.US,D,19900807,000000,3.29824,3.29824,2.84318,3.06874,6114414.8910277,0
+BBWI.US,D,19900808,000000,3.02881,3.13072,2.98483,3.05094,5701457.2816062,0
+BBWI.US,D,19900809,000000,3.21463,3.29824,3.15246,3.25417,6882902.9921732,0
+BBWI.US,D,19900810,000000,3.25417,3.27641,3.02881,3.15246,3889029.9589869,0
+BBWI.US,D,19900813,000000,3.17479,3.25417,3.11302,3.23657,2455174.7285189,0
+BBWI.US,D,19900814,000000,3.23657,3.27641,3.21463,3.23657,3075760.884559,0
+BBWI.US,D,19900815,000000,3.23657,3.23657,3.13072,3.17479,3585514.3604537,0
+BBWI.US,D,19900816,000000,3.09078,3.11302,2.9449,2.9449,5269485.7264337,0
+BBWI.US,D,19900817,000000,2.86089,2.90496,2.82115,2.82115,6278610.4376352,0
+BBWI.US,D,19900820,000000,2.86089,2.92276,2.84318,2.86089,1762233.1082588,0
+BBWI.US,D,19900821,000000,2.78131,2.90496,2.697,2.88283,4117890.6094846,0
+BBWI.US,D,19900822,000000,2.88283,2.90496,2.73695,2.73695,3237231.0040622,0
+BBWI.US,D,19900823,000000,2.57336,2.697,2.57336,2.67516,7563194.4017338,0
+BBWI.US,D,19900824,000000,2.79882,2.86089,2.697,2.78131,2982120.4547632,0
+BBWI.US,D,19900827,000000,2.90496,3.02881,2.88283,2.90496,2724303.7932106,0
+BBWI.US,D,19900828,000000,2.90496,2.9449,2.84318,2.88283,1538778.5828415,0
+BBWI.US,D,19900829,000000,2.88283,2.88283,2.82115,2.84318,2342092.3765412,0
+BBWI.US,D,19900830,000000,2.86089,2.88283,2.82115,2.86089,3338548.5787635,0
+BBWI.US,D,19900831,000000,2.86089,2.88283,2.82115,2.84318,2342547.8003915,0
+BBWI.US,D,19900904,000000,2.80767,2.80767,2.76764,2.80767,1603011.6440165,0
+BBWI.US,D,19900905,000000,2.82991,2.82991,2.7458,2.79006,1194115.2361174,0
+BBWI.US,D,19900906,000000,2.56008,2.62215,2.52044,2.60002,8892096.7992667,0
+BBWI.US,D,19900907,000000,2.56008,2.64408,2.56008,2.60002,3875001.2778832,0
+BBWI.US,D,19900910,000000,2.66622,2.68393,2.52044,2.53814,3429914.939021,0
+BBWI.US,D,19900911,000000,2.56008,2.64408,2.53814,2.58231,2554683.823243,0
+BBWI.US,D,19900912,000000,2.62215,2.66622,2.58231,2.66622,2604444.9783173,0
+BBWI.US,D,19900913,000000,2.64408,2.66622,2.58231,2.60002,1465508.2046365,0
+BBWI.US,D,19900914,000000,2.62215,2.62215,2.52044,2.56008,4606397.749505,0
+BBWI.US,D,19900917,000000,2.53814,2.58231,2.52044,2.56008,1854502.1836482,0
+BBWI.US,D,19900918,000000,2.56008,2.60002,2.4981,2.53814,4305610.6277892,0
+BBWI.US,D,19900919,000000,2.58231,2.58231,2.4141,2.43643,4107037.6964801,0
+BBWI.US,D,19900920,000000,2.37455,2.37455,2.31248,2.33029,6052905.2238147,0
+BBWI.US,D,19900921,000000,2.4141,2.47617,2.35252,2.43643,7243850.7912595,0
+BBWI.US,D,19900924,000000,2.39226,2.39226,2.26812,2.35252,4827573.1225284,0
+BBWI.US,D,19900925,000000,2.35252,2.37455,2.31248,2.33029,3575556.0300123,0
+BBWI.US,D,19900926,000000,2.26812,2.29054,2.20653,2.20653,4457124.4499932,0
+BBWI.US,D,19900927,000000,2.26812,2.29054,2.08259,2.14476,6418826.0886953,0
+BBWI.US,D,19900928,000000,2.12252,2.29054,2.08259,2.29054,8063449.0373217,0
+BBWI.US,D,19901001,000000,2.37455,2.4141,2.26812,2.35252,4586491.254333,0
+BBWI.US,D,19901002,000000,2.35252,2.43643,2.31248,2.37455,8906120.3975149,0
+BBWI.US,D,19901003,000000,2.35252,2.37455,2.14476,2.1664,5967863.9689069,0
+BBWI.US,D,19901004,000000,2.1664,2.22867,2.14476,2.1664,6160557.0530057,0
+BBWI.US,D,19901005,000000,2.12252,2.26812,2.1003,2.22867,5169977.6482805,0
+BBWI.US,D,19901008,000000,2.22867,2.24628,2.14476,2.1664,7484934.6925971,0
+BBWI.US,D,19901009,000000,2.14476,2.1664,2.06035,2.12252,6772543.0175867,0
+BBWI.US,D,19901010,000000,2.14476,2.1664,2.08259,2.08259,5355887.1534659,0
+BBWI.US,D,19901011,000000,2.02062,2.03842,1.95421,1.99858,6185432.5476874,0
+BBWI.US,D,19901012,000000,2.02062,2.12252,1.97674,2.08259,4337269.7013842,0
+BBWI.US,D,19901015,000000,2.12252,2.33029,2.1003,2.31248,3571495.8450609,0
+BBWI.US,D,19901016,000000,2.29054,2.33029,2.24628,2.26812,3190642.5673738,0
+BBWI.US,D,19901017,000000,2.24628,2.24628,2.1664,2.1664,1884804.1348321,0
+BBWI.US,D,19901018,000000,2.1664,2.45413,2.1664,2.45413,3981745.3090869,0
+BBWI.US,D,19901019,000000,2.53814,2.60002,2.4981,2.60002,5159125.7518471,0
+BBWI.US,D,19901022,000000,2.52044,2.58231,2.45413,2.58231,4790936.9168549,0
+BBWI.US,D,19901023,000000,2.56008,2.56008,2.43643,2.47617,3016951.2301729,0
+BBWI.US,D,19901024,000000,2.45413,2.53814,2.43643,2.53814,3998936.5428653,0
+BBWI.US,D,19901025,000000,2.52044,2.52044,2.43643,2.45413,1802482.207602,0
+BBWI.US,D,19901026,000000,2.43643,2.45413,2.37455,2.37455,1703426.503586,0
+BBWI.US,D,19901029,000000,2.39226,2.4141,2.29054,2.29054,2947296.795351,0
+BBWI.US,D,19901030,000000,2.26812,2.37455,2.18431,2.26812,4442657.6267477,0
+BBWI.US,D,19901031,000000,2.29054,2.33029,2.26812,2.31248,2711640.3670868,0
+BBWI.US,D,19901101,000000,2.29054,2.31248,2.22867,2.26812,4636697.6675466,0
+BBWI.US,D,19901102,000000,2.26812,2.4141,2.24628,2.4141,3495045.6324725,0
+BBWI.US,D,19901105,000000,2.45413,2.47617,2.4141,2.47617,3196077.1564449,0
+BBWI.US,D,19901106,000000,2.45413,2.4981,2.39226,2.39226,2625245.0394812,0
+BBWI.US,D,19901107,000000,2.4141,2.4141,2.26812,2.26812,2008289.0588193,0
+BBWI.US,D,19901108,000000,2.26812,2.35252,2.26812,2.33029,5119778.3510646,0
+BBWI.US,D,19901109,000000,2.35252,2.43643,2.35252,2.43643,3855095.7992825,0
+BBWI.US,D,19901112,000000,2.47617,2.58231,2.45413,2.53814,4105680.574069,0
+BBWI.US,D,19901113,000000,2.53814,2.60002,2.52044,2.56008,7171031.7706206,0
+BBWI.US,D,19901114,000000,2.45413,2.53814,2.39226,2.52044,29081703.971245,0
+BBWI.US,D,19901115,000000,2.47617,2.4981,2.43643,2.45413,6004954.5818597,0
+BBWI.US,D,19901116,000000,2.43643,2.45413,2.4141,2.45413,4550760.8135047,0
+BBWI.US,D,19901119,000000,2.45413,2.45413,2.37455,2.39226,4067684.196271,0
+BBWI.US,D,19901120,000000,2.37455,2.39226,2.31248,2.33029,3761920.9590479,0
+BBWI.US,D,19901121,000000,2.31248,2.33029,2.26812,2.33029,2651026.2990081,0
+BBWI.US,D,19901123,000000,2.33029,2.37455,2.33029,2.33029,980171.74985995,0
+BBWI.US,D,19901126,000000,2.35252,2.37455,2.31248,2.35252,2779488.3550738,0
+BBWI.US,D,19901127,000000,2.35252,2.47617,2.33029,2.47617,6114414.8910277,0
+BBWI.US,D,19901128,000000,2.45413,2.4981,2.43643,2.4981,8072948.8941995,0
+BBWI.US,D,19901129,000000,2.45413,2.47617,2.43643,2.45413,3075302.4109955,0
+BBWI.US,D,19901130,000000,2.45413,2.66622,2.43643,2.64408,5357692.5837295,0
+BBWI.US,D,19901203,000000,2.77678,2.90496,2.75917,2.88283,10066758.93092,0
+BBWI.US,D,19901204,000000,2.79882,2.88283,2.79882,2.86089,5236920.8879935,0
+BBWI.US,D,19901205,000000,2.82115,2.84318,2.71501,2.75917,5368097.1888815,0
+BBWI.US,D,19901206,000000,3.02881,3.02881,2.79882,2.82115,14910619.555524,0
+BBWI.US,D,19901207,000000,2.79882,2.84318,2.75917,2.79882,3562895.6536017,0
+BBWI.US,D,19901210,000000,2.79882,2.96704,2.75917,2.90496,4260366.0980877,0
+BBWI.US,D,19901211,000000,2.86089,2.90496,2.79882,2.82115,3631653.4727183,0
+BBWI.US,D,19901212,000000,2.73695,2.86089,2.73695,2.79882,3396894.6767305,0
+BBWI.US,D,19901213,000000,2.79882,2.86089,2.79882,2.84318,1913747.9470338,0
+BBWI.US,D,19901214,000000,2.82115,2.88283,2.71501,2.75917,4014763.5382352,0
+BBWI.US,D,19901217,000000,2.77678,2.77678,2.65284,2.71501,1858115.0773179,0
+BBWI.US,D,19901218,000000,2.697,2.84318,2.697,2.79882,2783103.2818858,0
+BBWI.US,D,19901219,000000,2.75917,2.9269,2.75917,2.9269,4552116.9193446,0
+BBWI.US,D,19901220,000000,2.9269,3.00657,2.88283,3.00657,4583773.9597975,0
+BBWI.US,D,19901221,000000,3.07318,3.07318,2.98926,3.00657,10111538.887632,0
+BBWI.US,D,19901224,000000,2.9449,2.98926,2.9449,2.96704,1232109.5807732,0
+BBWI.US,D,19901226,000000,2.96704,2.98926,2.9449,2.98926,2118647.0002638,0
+BBWI.US,D,19901227,000000,2.96704,2.96704,2.9269,2.9269,2727471.428741,0
+BBWI.US,D,19901228,000000,2.9269,2.96704,2.9269,2.96704,1589891.7774713,0
+BBWI.US,D,19901231,000000,2.96704,3.00657,2.9449,3.00657,1367357.2488945,0
+BBWI.US,D,19910102,000000,2.98926,3.09078,2.9449,3.07318,3470174.2040753,0
+BBWI.US,D,19910103,000000,3.21906,3.2588,3.13505,3.15729,19959839.740065,0
+BBWI.US,D,19910104,000000,3.13505,3.17479,3.00657,3.15729,6102205.8721832,0
+BBWI.US,D,19910107,000000,3.11302,3.13505,3.07318,3.13505,3965010.5157297,0
+BBWI.US,D,19910108,000000,3.11302,3.15729,3.00657,3.07318,6462698.2474193,0
+BBWI.US,D,19910109,000000,3.13505,3.2588,3.02881,3.05094,10837050.429188,0
+BBWI.US,D,19910110,000000,3.09078,3.23657,3.09078,3.21906,8118177.1587635,0
+BBWI.US,D,19910111,000000,3.17479,3.28113,3.17479,3.28113,7203143.2183527,0
+BBWI.US,D,19910114,000000,3.13505,3.23657,3.13505,3.19672,6361831.0137128,0
+BBWI.US,D,19910115,000000,3.17479,3.2588,3.15729,3.23657,4869190.5265648,0
+BBWI.US,D,19910116,000000,3.19672,3.40469,3.19672,3.38265,7057492.9782216,0
+BBWI.US,D,19910117,000000,3.5728,3.5728,3.44885,3.46676,8812937.4247115,0
+BBWI.US,D,19910118,000000,3.40469,3.65671,3.40469,3.65671,6959350.1550484,0
+BBWI.US,D,19910121,000000,3.55057,3.63448,3.53306,3.61264,2911561.2716672,0
+BBWI.US,D,19910122,000000,3.5728,3.59512,3.32087,3.36504,3334025.8539642,0
+BBWI.US,D,19910123,000000,3.36504,3.44885,3.3427,3.44885,2813862.6900621,0
+BBWI.US,D,19910124,000000,3.46676,3.59512,3.46676,3.5728,3596371.3397426,0
+BBWI.US,D,19910125,000000,3.5728,3.61264,3.53306,3.55057,4910802.8477458,0
+BBWI.US,D,19910128,000000,3.5728,3.5728,3.42671,3.44885,2569613.1863364,0
+BBWI.US,D,19910129,000000,3.46676,3.48889,3.38265,3.42671,3571039.4046395,0
+BBWI.US,D,19910130,000000,3.44885,3.67884,3.44885,3.63448,6123007.9664892,0
+BBWI.US,D,19910131,000000,3.63448,3.71868,3.61264,3.71868,6054258.2799415,0
+BBWI.US,D,19910201,000000,3.67884,3.71868,3.61264,3.67884,6712382.340216,0
+BBWI.US,D,19910204,000000,3.63448,3.74062,3.61264,3.71868,2891665.9587774,0
+BBWI.US,D,19910205,000000,3.76304,3.92625,3.69635,3.86475,10411421.261073,0
+BBWI.US,D,19910206,000000,3.80259,3.99283,3.76304,3.99283,6936275.007775,0
+BBWI.US,D,19910207,000000,3.92625,3.99283,3.88659,3.88659,10769664.981049,0
+BBWI.US,D,19910208,000000,3.86475,3.94837,3.86475,3.90863,3710811.8307023,0
+BBWI.US,D,19910211,000000,3.90863,4.07232,3.88659,4.03287,4788219.6223193,0
+BBWI.US,D,19910212,000000,4.01033,4.09454,3.9707,4.05451,3269341.4352231,0
+BBWI.US,D,19910213,000000,4.03287,4.07232,3.94837,4.05451,4502358.8139837,0
+BBWI.US,D,19910214,000000,4.05451,4.07232,3.88659,3.94837,3373381.3873155,0
+BBWI.US,D,19910215,000000,3.92625,4.01033,3.90863,3.9707,5130629.230927,0
+BBWI.US,D,19910219,000000,3.9707,4.07232,3.92625,4.01033,3406845.8911743,0
+BBWI.US,D,19910220,000000,4.01033,4.03287,3.88659,3.90863,32895185.416204,0
+BBWI.US,D,19910221,000000,3.90863,3.92625,3.76304,3.84253,4347213.7998303,0
+BBWI.US,D,19910222,000000,3.86475,3.94837,3.82482,3.88659,9853721.2095081,0
+BBWI.US,D,19910225,000000,3.9707,4.01033,3.80259,3.82482,7792962.8502188,0
+BBWI.US,D,19910226,000000,3.78056,3.88659,3.74062,3.88659,2258420.4428977,0
+BBWI.US,D,19910227,000000,3.88659,4.01033,3.88659,3.92625,4144124.2431484,0
+BBWI.US,D,19910228,000000,3.9707,3.99283,3.84253,3.92625,6789727.1353676,0
+BBWI.US,D,19910301,000000,3.88659,3.99283,3.84253,3.9707,7554594.2102746,0
+BBWI.US,D,19910304,000000,4.00179,4.10754,3.96185,4.06346,10709508.369962,0
+BBWI.US,D,19910305,000000,4.10754,4.33752,4.0858,4.3154,8492251.9403928,0
+BBWI.US,D,19910306,000000,4.35956,4.37757,4.19194,4.19194,6957989.982924,0
+BBWI.US,D,19910307,000000,4.21398,4.33752,4.12967,4.29779,3864594.6395892,0
+BBWI.US,D,19910308,000000,4.33752,4.39968,4.23158,4.25391,4232330.0838733,0
+BBWI.US,D,19910311,000000,4.23158,4.25391,4.12967,4.14757,3889472.167413,0
+BBWI.US,D,19910312,000000,4.12967,4.17,4.0858,4.14757,2663236.3344237,0
+BBWI.US,D,19910313,000000,4.14757,4.37757,4.12967,4.35956,3879976.3768196,0
+BBWI.US,D,19910314,000000,4.37757,4.42172,4.23158,4.29779,6878831.6249398,0
+BBWI.US,D,19910315,000000,4.29779,4.33752,4.23158,4.33752,4883664.4658079,0
+BBWI.US,D,19910318,000000,4.3154,4.48359,4.29779,4.44366,3671002.906643,0
+BBWI.US,D,19910319,000000,4.35956,4.37757,4.27565,4.27565,3322720.5668227,0
+BBWI.US,D,19910320,000000,4.25391,4.3154,4.14757,4.25391,5395688.9615276,0
+BBWI.US,D,19910321,000000,4.27565,4.37757,4.25391,4.3154,3439867.1700359,0
+BBWI.US,D,19910322,000000,4.27565,4.33752,4.25391,4.3154,3327245.3247641,0
+BBWI.US,D,19910325,000000,4.33752,4.39968,4.27565,4.29779,1795700.6618308,0
+BBWI.US,D,19910326,000000,4.27565,4.42172,4.27565,4.37757,3040470.6190146,0
+BBWI.US,D,19910327,000000,4.42172,4.42172,4.3154,4.3154,4610467.0835961,0
+BBWI.US,D,19910328,000000,4.35956,4.37757,4.27565,4.29779,1899276.0409329,0
+BBWI.US,D,19910401,000000,4.27565,4.35956,4.27565,4.3154,2878996.4332271,0
+BBWI.US,D,19910402,000000,4.33752,4.67385,4.33752,4.62958,4459396.4863893,0
+BBWI.US,D,19910403,000000,4.69578,4.75765,4.58974,4.61177,3015146.8164803,0
+BBWI.US,D,19910404,000000,4.61177,4.77979,4.54557,4.73582,3625318.2016576,0
+BBWI.US,D,19910405,000000,4.77979,4.77979,4.5677,4.61177,3235419.4743718,0
+BBWI.US,D,19910408,000000,4.61177,4.67385,4.50563,4.65152,2255703.1483623,0
+BBWI.US,D,19910409,000000,4.61177,4.62958,4.46167,4.46167,2647408.3224828,0
+BBWI.US,D,19910410,000000,4.50563,4.5677,4.48359,4.50563,3186573.2332827,0
+BBWI.US,D,19910411,000000,4.69578,4.88151,4.54557,4.84176,5716381.561844,0
+BBWI.US,D,19910412,000000,4.92597,5.02749,4.85937,4.98735,3787243.7450112,0
+BBWI.US,D,19910415,000000,4.96552,4.98735,4.84176,4.96552,2878541.0093766,0
+BBWI.US,D,19910416,000000,4.94328,5.02749,4.88151,5.00988,3820723.4974363,0
+BBWI.US,D,19910417,000000,5.02749,5.02749,4.90374,4.96552,2830142.0595691,0
+BBWI.US,D,19910418,000000,4.88151,4.96552,4.81954,4.85937,2336671.0028945,0
+BBWI.US,D,19910419,000000,4.85937,5.00988,4.7974,4.92597,2534330.0367897,0
+BBWI.US,D,19910422,000000,4.85937,4.90374,4.75765,4.84176,2491812.9673346,0
+BBWI.US,D,19910423,000000,4.85937,4.90374,4.69578,4.69578,2244393.7949362,0
+BBWI.US,D,19910424,000000,4.71339,4.96552,4.71339,4.96552,2139008.919286,0
+BBWI.US,D,19910425,000000,4.85937,4.90374,4.77979,4.7974,2891665.9587774,0
+BBWI.US,D,19910426,000000,4.65152,4.75765,4.65152,4.69578,2049896.2971449,0
+BBWI.US,D,19910429,000000,4.67385,4.71339,4.54557,4.54557,1915563.5430085,0
+BBWI.US,D,19910430,000000,4.62958,4.77979,4.50563,4.58974,3955058.2847148,0
+BBWI.US,D,19910501,000000,4.5677,4.65152,4.5677,4.62958,2255703.1483623,0
+BBWI.US,D,19910502,000000,4.65152,4.65152,4.46167,4.54557,2298675.6416676,0
+BBWI.US,D,19910503,000000,4.58974,4.62958,4.52796,4.54557,1608439.1170899,0
+BBWI.US,D,19910506,000000,4.48359,4.5677,4.48359,4.5677,1840475.5356867,0
+BBWI.US,D,19910507,000000,4.54557,4.58974,4.46167,4.48359,2727014.9883195,0
+BBWI.US,D,19910508,000000,4.44366,4.62958,4.42172,4.61177,1755441.3967766,0
+BBWI.US,D,19910509,000000,4.54557,4.5677,4.46167,4.50563,4782344.8579644,0
+BBWI.US,D,19910510,000000,4.58974,4.62958,4.42172,4.44366,4707712.2744928,0
+BBWI.US,D,19910513,000000,4.48359,4.58974,4.46167,4.58974,1601203.1640394,0
+BBWI.US,D,19910514,000000,4.52796,4.58974,4.48359,4.54557,3090233.807231,0
+BBWI.US,D,19910515,000000,4.52796,4.54557,4.35956,4.46167,4243182.9968779,0
+BBWI.US,D,19910516,000000,4.5677,4.58974,4.50563,4.54557,2560118.4123141,0
+BBWI.US,D,19910517,000000,4.54557,4.62958,4.46167,4.61177,5914946.3605845,0
+BBWI.US,D,19910520,000000,4.58974,4.69578,4.58974,4.67385,3650650.1367606,0
+BBWI.US,D,19910521,000000,4.77979,4.7974,4.61177,4.69578,22114221.24744,0
+BBWI.US,D,19910522,000000,4.69578,4.77979,4.65152,4.71339,7327987.2978932,0
+BBWI.US,D,19910523,000000,4.67385,4.73582,4.52796,4.61177,3495502.0728939,0
+BBWI.US,D,19910524,000000,4.62958,4.67385,4.54557,4.5677,3916611.565922,0
+BBWI.US,D,19910528,000000,4.58974,4.73582,4.58974,4.67385,4544884.0160075,0
+BBWI.US,D,19910529,000000,4.69578,4.75765,4.65152,4.69578,6207138.3736965,0
+BBWI.US,D,19910530,000000,4.67385,4.90374,4.65152,4.84176,10448971.364161,0
+BBWI.US,D,19910531,000000,4.94328,5.00988,4.81954,5.00988,7611137.927691,0
+BBWI.US,D,19910603,000000,4.95685,4.9787,4.85063,4.91712,4914422.8574132,0
+BBWI.US,D,19910604,000000,4.87275,5.00092,4.85063,4.9787,5013028.2204344,0
+BBWI.US,D,19910605,000000,5.01854,5.0629,4.9787,5.00092,13034865.953146,0
+BBWI.US,D,19910606,000000,5.08493,5.10274,4.87275,4.87275,7399903.6034003,0
+BBWI.US,D,19910607,000000,4.81088,4.85063,4.72687,4.74871,4642577.5147571,0
+BBWI.US,D,19910610,000000,4.76662,4.78884,4.70474,4.72687,3049068.7773315,0
+BBWI.US,D,19910611,000000,4.74871,4.83292,4.72687,4.78884,3106966.5674459,0
+BBWI.US,D,19910612,000000,4.78884,4.78884,4.68261,4.70474,2959510.897051,0
+BBWI.US,D,19910613,000000,4.72687,4.85063,4.68261,4.81088,3688188.040995,0
+BBWI.US,D,19910614,000000,4.85063,4.93464,4.85063,4.87275,3579632.4801011,0
+BBWI.US,D,19910617,000000,4.85063,4.89469,4.81088,4.85063,2286460.5233964,0
+BBWI.US,D,19910618,000000,4.89469,4.95685,4.85063,4.89469,2348429.6807441,0
+BBWI.US,D,19910619,000000,4.91712,4.91712,4.74871,4.74871,4907183.8546495,0
+BBWI.US,D,19910620,000000,4.6648,4.76662,4.6648,4.74871,4054569.4125813,0
+BBWI.US,D,19910621,000000,4.72687,4.81088,4.72687,4.81088,3347145.7205094,0
+BBWI.US,D,19910624,000000,4.76662,4.78884,4.62063,4.62063,2316317.216441,0
+BBWI.US,D,19910625,000000,4.6648,4.70474,4.64286,4.64286,3197878.5204242,0
+BBWI.US,D,19910626,000000,4.6648,4.74871,4.62063,4.68261,3127769.6783231,0
+BBWI.US,D,19910627,000000,4.74871,4.85063,4.74871,4.83292,2098751.687374,0
+BBWI.US,D,19910628,000000,4.83292,4.87275,4.72687,4.74871,3403230.9643624,0
+BBWI.US,D,19910701,000000,4.76662,4.83292,4.74871,4.81088,2627052.5028872,0
+BBWI.US,D,19910702,000000,4.78884,4.91712,4.78884,4.83292,2166145.2680817,0
+BBWI.US,D,19910703,000000,4.78884,4.83292,4.74871,4.81088,1648237.8754384,0
+BBWI.US,D,19910705,000000,4.76662,4.81088,4.74871,4.76662,1310356.0744856,0
+BBWI.US,D,19910708,000000,4.72687,5.00092,4.68261,5.00092,3068511.7160843,0
+BBWI.US,D,19910709,000000,4.95685,4.95685,4.89469,4.91712,2382807.0654458,0
+BBWI.US,D,19910710,000000,4.9787,5.04067,4.95685,4.95685,3914351.728379,0
+BBWI.US,D,19910711,000000,5.04067,5.0629,4.83292,4.93464,6554070.7071034,0
+BBWI.US,D,19910712,000000,4.95685,5.12468,4.89469,5.08493,3172098.2774686,0
+BBWI.US,D,19910715,000000,5.10274,5.20869,5.10274,5.18665,2876276.0889782,0
+BBWI.US,D,19910716,000000,5.10274,5.18665,5.10274,5.18665,3017402.5877389,0
+BBWI.US,D,19910717,000000,5.20869,5.2927,5.20869,5.20869,1607533.3522448,0
+BBWI.US,D,19910718,000000,5.18665,5.23101,5.16894,5.18665,2829242.3941505,0
+BBWI.US,D,19910719,000000,5.18665,5.27056,5.1469,5.16894,2859996.7194713,0
+BBWI.US,D,19910722,000000,5.16894,5.16894,4.9787,5.01854,2871307.0894684,0
+BBWI.US,D,19910723,000000,5.04067,5.0629,4.89469,4.93464,2506745.3801412,0
+BBWI.US,D,19910724,000000,4.95685,4.9787,4.89469,4.93464,2632029.6349657,0
+BBWI.US,D,19910725,000000,4.93464,4.9787,4.89469,4.93464,1740510.0005411,0
+BBWI.US,D,19910726,000000,4.91712,4.91712,4.87275,4.89469,1378665.5857494,0
+BBWI.US,D,19910729,000000,4.89469,4.93464,4.87275,4.89469,1932746.6442184,0
+BBWI.US,D,19910730,000000,4.89469,5.0629,4.89469,5.00092,4509145.4426103,0
+BBWI.US,D,19910731,000000,5.01854,5.08493,5.00092,5.01854,4015667.2699381,0
+BBWI.US,D,19910801,000000,5.01854,5.08493,5.01854,5.01854,1939078.8655658,0
+BBWI.US,D,19910802,000000,5.04067,5.0629,4.9787,5.01854,1743232.377932,0
+BBWI.US,D,19910805,000000,5.01854,5.0629,5.00092,5.04067,1564109.5013735,0
+BBWI.US,D,19910806,000000,5.04067,5.10274,5.00092,5.01854,5141031.8029366,0
+BBWI.US,D,19910807,000000,5.04067,5.23101,5.01854,5.23101,5886901.1972303,0
+BBWI.US,D,19910808,000000,5.1469,5.31512,5.12468,5.31512,9376075.1150611,0
+BBWI.US,D,19910809,000000,5.2927,5.2927,5.1469,5.18665,3355293.5378315,0
+BBWI.US,D,19910812,000000,5.12468,5.1469,5.01854,5.1469,5477556.4814783,0
+BBWI.US,D,19910813,000000,5.0629,5.12468,4.9787,5.00092,10145916.272333,0
+BBWI.US,D,19910814,000000,5.01854,5.04067,4.81088,4.85063,9007433.9059318,0
+BBWI.US,D,19910815,000000,4.83292,4.87275,4.81088,4.83292,4912163.0198702,0
+BBWI.US,D,19910816,000000,4.83292,4.85063,4.70474,4.74871,10287041.754522,0
+BBWI.US,D,19910819,000000,4.49698,4.5983,4.45251,4.49698,6735897.6627732,0
+BBWI.US,D,19910820,000000,4.58079,4.62063,4.43058,4.49698,6887422.6672592,0
+BBWI.US,D,19910821,000000,4.6648,4.89469,4.64286,4.85063,7358740.6066431,0
+BBWI.US,D,19910822,000000,4.89469,4.89469,4.72687,4.74871,3762820.6244665,0
+BBWI.US,D,19910823,000000,4.74871,4.85063,4.62063,4.68261,3466102.8368419,0
+BBWI.US,D,19910826,000000,4.70474,4.72687,4.62063,4.62063,4112914.4939773,0
+BBWI.US,D,19910827,000000,4.68261,4.74871,4.64286,4.68261,7542381.1251456,0
+BBWI.US,D,19910828,000000,4.68261,4.85063,4.6648,4.78884,9194697.483815,0
+BBWI.US,D,19910829,000000,4.85063,4.87275,4.78884,4.85063,2958603.0990637,0
+BBWI.US,D,19910830,000000,4.87275,4.87275,4.72687,4.83292,2670024.9961926,0
+BBWI.US,D,19910903,000000,4.85063,4.87275,4.55876,4.5983,10733472.000373,0
+BBWI.US,D,19910904,000000,4.5983,4.62063,4.51439,4.5983,5801865.0251779,0
+BBWI.US,D,19910905,000000,4.3684,4.47485,4.22282,4.26256,24468522.642827,0
+BBWI.US,D,19910906,000000,4.2845,4.2845,4.16075,4.20069,17983205.688556,0
+BBWI.US,D,19910909,000000,4.21398,4.21398,4.04586,4.17,9316818.1693934,0
+BBWI.US,D,19910910,000000,4.17,4.19194,4.12967,4.17,9529408.5995242,0
+BBWI.US,D,19910911,000000,4.21398,4.29779,4.19194,4.29779,5883728.4788444,0
+BBWI.US,D,19910912,000000,4.33752,4.40392,4.27565,4.40392,3858716.825521,0
+BBWI.US,D,19910913,000000,4.46589,4.50563,4.42172,4.44366,4712233.9827211,0
+BBWI.US,D,19910916,000000,4.44366,4.46589,4.31963,4.33752,4174879.5850405,0
+BBWI.US,D,19910917,000000,4.33752,4.57223,4.33752,4.5497,6998245.1816938,0
+BBWI.US,D,19910918,000000,4.61177,4.63391,4.46589,4.46589,5677930.7767668,0
+BBWI.US,D,19910919,000000,4.38189,4.44366,4.38189,4.42172,38505725.661976,0
+BBWI.US,D,19910920,000000,4.46589,4.52796,4.42172,4.46589,7168764.81708,0
+BBWI.US,D,19910923,000000,4.42172,4.48822,4.35956,4.38189,3310058.1572699,0
+BBWI.US,D,19910924,000000,4.38189,4.38189,4.27565,4.35956,4945184.2987317,0
+BBWI.US,D,19910925,000000,4.35956,4.38189,4.29779,4.33752,2148502.6767372,0
+BBWI.US,D,19910926,000000,4.31963,4.38189,4.29779,4.29779,3877709.4232789,0
+BBWI.US,D,19910927,000000,4.31963,4.44366,4.31963,4.33752,5059615.6405518,0
+BBWI.US,D,19910930,000000,4.33752,4.44366,4.33752,4.35956,4079446.9404051,0
+BBWI.US,D,19911001,000000,4.44366,4.50563,4.42172,4.42172,5155058.4508982,0
+BBWI.US,D,19911002,000000,4.46589,4.46589,4.29779,4.29779,5350912.0545295,0
+BBWI.US,D,19911003,000000,4.27565,4.35956,4.17,4.17,3252159.3505845,0
+BBWI.US,D,19911004,000000,4.19194,4.27565,4.12967,4.14757,3325436.844787,0
+BBWI.US,D,19911007,000000,4.17,4.23158,4.10754,4.14757,2077041.7950805,0
+BBWI.US,D,19911008,000000,4.14757,4.23158,4.12967,4.12967,2225849.505031,0
+BBWI.US,D,19911009,000000,4.04586,4.04586,3.87775,3.89564,5900472.4213413,0
+BBWI.US,D,19911010,000000,3.83357,3.83357,3.58145,3.66556,25916389.272689,0
+BBWI.US,D,19911011,000000,3.70549,3.83357,3.70549,3.83357,11867886.049253,0
+BBWI.US,D,19911014,000000,3.85561,3.93972,3.85561,3.93972,4706351.0857974,0
+BBWI.US,D,19911015,000000,3.93972,4.0858,3.93972,4.06346,6614681.7254688,0
+BBWI.US,D,19911016,000000,4.04586,4.12967,4.02392,4.12967,5001714.8007242,0
+BBWI.US,D,19911017,000000,4.06346,4.10754,4.00179,4.06346,5273111.8355277,0
+BBWI.US,D,19911018,000000,4.10754,4.12967,3.91748,3.96185,6357763.7127638,0
+BBWI.US,D,19911021,000000,3.93972,4.02392,3.87775,3.93972,4022455.931707,0
+BBWI.US,D,19911022,000000,3.93972,4.02392,3.83357,3.83357,3848762.5613639,0
+BBWI.US,D,19911023,000000,3.85561,3.93972,3.85561,3.91748,3403230.9643624,0
+BBWI.US,D,19911024,000000,3.91748,3.97955,3.89564,3.91748,2703950.0067571,0
+BBWI.US,D,19911025,000000,3.91748,3.96185,3.85561,3.85561,2804362.8331843,0
+BBWI.US,D,19911028,000000,3.91748,3.96185,3.89564,3.91748,2521660.5112393,0
+BBWI.US,D,19911029,000000,3.93972,4.02392,3.83357,4.02392,3582797.0659181,0
+BBWI.US,D,19911030,000000,4.04586,4.12967,4.04586,4.10754,3659693.553217,0
+BBWI.US,D,19911031,000000,4.10754,4.10754,4.04586,4.06346,2485027.3552791,0
+BBWI.US,D,19911101,000000,4.06346,4.06346,3.97955,4.02392,3955508.6257097,0
+BBWI.US,D,19911104,000000,4.00179,4.04586,3.96185,3.96185,2043564.0757975,0
+BBWI.US,D,19911105,000000,4.00179,4.02392,3.93972,3.93972,1749562.5661373,0
+BBWI.US,D,19911106,000000,3.91748,4.00179,3.85561,4.00179,2760489.6578893,0
+BBWI.US,D,19911107,000000,4.12967,4.52796,4.0858,4.46589,10340866.144262,0
+BBWI.US,D,19911108,000000,4.5497,4.67807,4.48822,4.58974,6695648.5634299,0
+BBWI.US,D,19911111,000000,4.5497,4.5497,4.38189,4.38189,6127988.1482811,0
+BBWI.US,D,19911112,000000,4.31963,4.5497,4.19194,4.50563,13173723.465225,0
+BBWI.US,D,19911113,000000,4.42172,4.52796,4.40392,4.52796,6112609.460764,0
+BBWI.US,D,19911114,000000,4.57223,4.58974,4.46589,4.50563,5334625.5690251,0
+BBWI.US,D,19911115,000000,4.50563,4.50563,4.23158,4.23158,7492624.0363557,0
+BBWI.US,D,19911118,000000,4.25391,4.31963,4.04586,4.27565,10535821.099046,0
+BBWI.US,D,19911119,000000,4.21398,4.27565,4.00179,4.21398,4614537.4342582,0
+BBWI.US,D,19911120,000000,4.25391,4.31963,4.23158,4.29779,3527169.2790578,0
+BBWI.US,D,19911121,000000,4.25391,4.50563,4.25391,4.50563,7732809.2888458,0
+BBWI.US,D,19911122,000000,4.48822,4.57223,4.33752,4.57223,6684334.1271485,0
+BBWI.US,D,19911125,000000,4.48822,4.50563,4.31963,4.35956,3935608.2299644,0
+BBWI.US,D,19911126,000000,4.33752,4.42172,4.17,4.29779,5726779.0509984,0
+BBWI.US,D,19911127,000000,4.29779,4.38189,4.12967,4.14757,8161605.0759191,0
+BBWI.US,D,19911129,000000,4.14757,4.21398,4.12967,4.19194,887447.25062019,0
+BBWI.US,D,19911202,000000,4.20501,4.47908,4.18289,4.45695,4196142.1860524,0
+BBWI.US,D,19911203,000000,4.41288,4.43491,4.3509,4.43491,5177678.1743212,0
+BBWI.US,D,19911204,000000,4.45695,4.45695,4.28893,4.43491,5709593.9166463,0
+BBWI.US,D,19911205,000000,4.39517,4.41288,4.28893,4.32867,4800438.8068748,0
+BBWI.US,D,19911206,000000,4.3509,4.56338,4.31096,4.51892,7520218.858715,0
+BBWI.US,D,19911209,000000,4.60313,4.69145,4.58532,4.69145,6774804.8882719,0
+BBWI.US,D,19911210,000000,4.66932,4.70925,4.54115,4.60313,6004954.5818597,0
+BBWI.US,D,19911211,000000,4.58532,4.66932,4.54115,4.58532,4372543.7017911,0
+BBWI.US,D,19911212,000000,4.58532,4.70925,4.56338,4.66932,3630748.7244442,0
+BBWI.US,D,19911213,000000,4.73139,4.73139,4.66932,4.73139,5713666.3004508,0
+BBWI.US,D,19911216,000000,4.73139,4.81501,4.66932,4.79326,4360332.6498044,0
+BBWI.US,D,19911217,000000,4.79326,4.79326,4.58532,4.64728,5835792.0688848,0
+BBWI.US,D,19911218,000000,4.62516,4.64728,4.47908,4.62516,2897090.3821374,0
+BBWI.US,D,19911219,000000,4.58532,4.58532,4.22282,4.24486,7839548.2371939,0
+BBWI.US,D,19911220,000000,4.3509,4.54115,4.24486,4.54115,11791449.052089,0
+BBWI.US,D,19911223,000000,4.54115,4.87728,4.51892,4.81501,8625679.9462549,0
+BBWI.US,D,19911224,000000,4.87728,4.96552,4.85937,4.94328,3396450.4351622,0
+BBWI.US,D,19911226,000000,4.89911,4.92124,4.75333,4.83734,2273342.6899934,0
+BBWI.US,D,19911227,000000,4.83734,4.83734,4.66932,4.73139,1882999.7211394,0
+BBWI.US,D,19911230,000000,4.73139,4.98322,4.62516,4.98322,5363119.0402319,0
+BBWI.US,D,19911231,000000,4.98322,4.98322,4.77536,4.85937,4036471.3973865,0
+BBWI.US,D,19920102,000000,4.83734,4.89911,4.77536,4.89911,4402401.4114068,0
+BBWI.US,D,19920103,000000,4.85937,4.92124,4.77536,4.89911,5188527.0210414,0
+BBWI.US,D,19920106,000000,4.81501,4.94328,4.79326,4.79326,7220787.8428393,0
+BBWI.US,D,19920107,000000,4.73139,4.83734,4.73139,4.77536,4291127.5394062,0
+BBWI.US,D,19920108,000000,4.73139,4.96552,4.73139,4.87728,6510645.839661,0
+BBWI.US,D,19920109,000000,4.85937,5.00545,4.79326,4.81501,3417254.5626105,0
+BBWI.US,D,19920110,000000,4.81501,4.83734,4.70925,4.81501,2939605.4184503,0
+BBWI.US,D,19920113,000000,4.79326,4.87728,4.79326,4.85937,2229469.5146984,0
+BBWI.US,D,19920114,000000,4.85937,4.96552,4.83734,4.96552,6614681.7254688,0
+BBWI.US,D,19920115,000000,4.98322,5.00545,4.92124,4.94328,5363571.4143689,0
+BBWI.US,D,19920116,000000,4.94328,4.96552,4.83734,4.89911,5778799.0270445,0
+BBWI.US,D,19920117,000000,4.89911,4.89911,4.75333,4.89911,5458554.7345806,0
+BBWI.US,D,19920120,000000,4.89911,4.89911,4.83734,4.83734,4976389.9816187,0
+BBWI.US,D,19920121,000000,4.79326,4.81501,4.70925,4.77536,3297388.6317195,0
+BBWI.US,D,19920122,000000,4.79326,4.85937,4.79326,4.85937,2768625.2763583,0
+BBWI.US,D,19920123,000000,4.85937,4.96552,4.83734,4.94328,2494979.5862939,0
+BBWI.US,D,19920124,000000,4.94328,5.02749,4.94328,4.98322,3488266.1198435,0
+BBWI.US,D,19920127,000000,4.96552,4.98322,4.83734,4.85937,2215446.9330213,0
+BBWI.US,D,19920128,000000,4.87728,4.94328,4.83734,4.89911,2736963.15305,0
+BBWI.US,D,19920129,000000,4.85937,5.15557,4.83734,4.92124,5760254.7371392,0
+BBWI.US,D,19920130,000000,4.94328,5.1115,4.94328,5.08916,5505152.3204088,0
+BBWI.US,D,19920131,000000,5.15557,5.30165,5.08916,5.21744,9083425.6449565,0
+BBWI.US,D,19920203,000000,5.17347,5.30165,5.15557,5.30165,4892719.0645463,0
+BBWI.US,D,19920204,000000,5.25728,5.32379,5.23958,5.25728,5099420.4983267,0
+BBWI.US,D,19920205,000000,5.27941,5.55396,5.25728,5.46977,7958512.4695241,0
+BBWI.US,D,19920206,000000,5.32379,5.4915,5.30165,5.38546,10127824.356566,0
+BBWI.US,D,19920207,000000,5.38546,5.40779,5.23958,5.27941,5351805.6205215,0
+BBWI.US,D,19920210,000000,5.32379,5.36342,5.17347,5.21744,2719779.0352691,0
+BBWI.US,D,19920211,000000,5.19541,5.36342,5.19541,5.30165,2418534.4565609,0
+BBWI.US,D,19920212,000000,5.27941,5.32379,5.23958,5.25728,3398250.7825705,0
+BBWI.US,D,19920213,000000,5.30165,5.40779,5.27941,5.30165,4021100.842438,0
+BBWI.US,D,19920214,000000,5.25728,5.27941,5.21744,5.21744,2671834.4927407,0
+BBWI.US,D,19920218,000000,5.21744,5.27941,5.21744,5.21744,3803076.8398074,0
+BBWI.US,D,19920219,000000,5.13353,5.15557,4.89911,4.98322,10302417.392327,0
+BBWI.US,D,19920220,000000,5.00545,5.08916,4.96552,5.04933,7107705.4908618,0
+BBWI.US,D,19920221,000000,5.04933,5.06732,4.96552,5.00545,6888785.8890969,0
+BBWI.US,D,19920224,000000,5.00545,5.02749,4.89911,4.94328,5212495.7343067,0
+BBWI.US,D,19920225,000000,4.94328,4.96552,4.81501,4.87728,3021927.3456803,0
+BBWI.US,D,19920226,000000,4.87728,4.98322,4.81501,4.96552,8749161.8205289,0
+BBWI.US,D,19920227,000000,4.98322,5.02749,4.94328,4.98322,4122866.724992,0
+BBWI.US,D,19920228,000000,5.02749,5.04933,4.81501,4.87728,4325504.9241078,0
+BBWI.US,D,19920302,000000,4.85063,4.89016,4.76218,4.82839,3490529.0070998,0
+BBWI.US,D,19920303,000000,4.9124,4.97437,4.85063,4.86833,3905751.5369199,0
+BBWI.US,D,19920304,000000,4.86833,4.89016,4.72235,4.72235,5054638.5084733,0
+BBWI.US,D,19920305,000000,4.74438,4.82839,4.67807,4.72235,3976767.1604373,0
+BBWI.US,D,19920306,000000,4.80626,4.80626,4.57223,4.59436,8608043.454337,0
+BBWI.US,D,19920309,000000,4.63824,4.70031,4.6162,4.70031,4835718.9067083,0
+BBWI.US,D,19920310,000000,4.74438,4.78422,4.70031,4.74438,5549475.8366987,0
+BBWI.US,D,19920311,000000,4.76218,4.76218,4.55423,4.6162,14081078.227588,0
+BBWI.US,D,19920312,000000,4.57223,4.6162,4.53249,4.55423,4601874.0081346,0
+BBWI.US,D,19920313,000000,4.63824,4.66018,4.57223,4.63824,4005268.7642128,0
+BBWI.US,D,19920316,000000,4.70031,4.70031,4.63824,4.70031,2531162.4012593,0
+BBWI.US,D,19920317,000000,4.72235,4.93464,4.70031,4.9124,4902660.1132792,0
+BBWI.US,D,19920318,000000,4.9124,4.95685,4.85063,4.93464,6853957.1468294,0
+BBWI.US,D,19920319,000000,4.95685,5.12468,4.93464,5.10274,8574106.2449193,0
+BBWI.US,D,19920320,000000,5.08052,5.08052,5.04067,5.05838,6164625.3705258,0
+BBWI.US,D,19920323,000000,5.04067,5.05838,4.97437,4.99651,2517595.2434325,0
+BBWI.US,D,19920324,000000,4.99651,5.08052,4.97437,5.04067,3144054.1306854,0
+BBWI.US,D,19920325,000000,5.04067,5.10274,5.01854,5.05838,4430447.5913321,0
+BBWI.US,D,19920326,000000,5.08052,5.08052,5.01854,5.05838,3887211.3132989,0
+BBWI.US,D,19920327,000000,5.05838,5.08052,5.01854,5.04067,3061282.8790316,0
+BBWI.US,D,19920330,000000,5.05838,5.10274,4.9124,4.9124,3808051.9387438,0
+BBWI.US,D,19920331,000000,4.9124,4.97437,4.76218,4.76218,8372829.2344989,0
+BBWI.US,D,19920401,000000,4.74438,4.82839,4.67807,4.82839,3095207.8895962,0
+BBWI.US,D,19920402,000000,4.82839,4.85063,4.66018,4.72235,3099276.2071163,0
+BBWI.US,D,19920403,000000,4.63824,4.67807,4.57223,4.66018,3497757.8441526,0
+BBWI.US,D,19920406,000000,4.72235,4.72235,4.59436,4.70031,2248464.1455985,0
+BBWI.US,D,19920407,000000,4.70031,4.70031,4.50987,4.53249,2493167.0400324,0
+BBWI.US,D,19920408,000000,4.53249,4.57223,4.42605,4.44799,4486979.1098955,0
+BBWI.US,D,19920409,000000,4.17,4.19194,4.06346,4.10754,18857987.47991,0
+BBWI.US,D,19920410,000000,4.27565,4.27565,3.97955,4.02392,11174037.647577,0
+BBWI.US,D,19920413,000000,4.06346,4.17,4.04586,4.0858,5234210.7094557,0
+BBWI.US,D,19920414,000000,4.12967,4.25813,4.12967,4.19194,6523305.1995004,0
+BBWI.US,D,19920415,000000,4.23601,4.27565,4.19194,4.25813,4477026.8788806,0
+BBWI.US,D,19920416,000000,4.25813,4.27565,4.17,4.23601,4873259.860656,0
+BBWI.US,D,19920420,000000,4.23601,4.23601,3.72763,3.85561,11119310.542706,0
+BBWI.US,D,19920421,000000,3.85561,3.95771,3.7894,3.91748,10984065.924298,0
+BBWI.US,D,19920422,000000,3.95771,4.19194,3.93972,4.19194,6198090.8909556,0
+BBWI.US,D,19920423,000000,4.17,4.19194,4.00179,4.02392,4762444.4622191,0
+BBWI.US,D,19920424,000000,4.04586,4.06346,3.95771,3.95771,4332737.8274451,0
+BBWI.US,D,19920427,000000,4.02392,4.04586,3.97955,4.00179,3525357.7493674,0
+BBWI.US,D,19920428,000000,4.15191,4.15191,3.95771,4.00179,5709593.9166463,0
+BBWI.US,D,19920429,000000,4.06346,4.06346,3.95771,3.97955,5642206.4353651,0
+BBWI.US,D,19920430,000000,4.00179,4.00179,3.89564,3.93972,4690973.4148514,0
+BBWI.US,D,19920501,000000,3.97955,3.97955,3.76727,3.87322,5248232.2745616,0
+BBWI.US,D,19920504,000000,3.91748,4.12967,3.89564,3.97955,7074686.2451424,0
+BBWI.US,D,19920505,000000,4.02392,4.10754,3.97955,4.02392,6625988.0291815,0
+BBWI.US,D,19920506,000000,4.0858,4.15191,4.06346,4.0858,4361236.3815074,0
+BBWI.US,D,19920507,000000,4.06346,4.0858,4.02392,4.06346,5059163.2664147,0
+BBWI.US,D,19920508,000000,4.06346,4.15191,4.04586,4.04586,3950077.0863519,0
+BBWI.US,D,19920511,000000,4.10754,4.17,4.0858,4.15191,4990408.4970115,0
+BBWI.US,D,19920512,000000,4.04586,4.04586,3.66133,3.68327,28117366.332752,0
+BBWI.US,D,19920513,000000,3.68327,3.81134,3.55518,3.74976,17210199.945466,0
+BBWI.US,D,19920514,000000,3.74976,3.74976,3.51525,3.55518,11495180.588889,0
+BBWI.US,D,19920515,000000,3.45357,3.53728,3.45357,3.49302,8108684.4178834,0
+BBWI.US,D,19920518,000000,3.51525,3.51525,3.40911,3.51525,6995985.3441508,0
+BBWI.US,D,19920519,000000,3.51525,3.53728,3.43115,3.53728,13908736.8968,0
+BBWI.US,D,19920520,000000,3.53728,3.55518,3.43115,3.49302,10863287.112564,0
+BBWI.US,D,19920521,000000,3.49302,3.51525,3.38698,3.40911,7773512.7954683,0
+BBWI.US,D,19920522,000000,3.43115,3.43115,3.34733,3.38698,5767492.7233318,0
+BBWI.US,D,19920526,000000,3.38698,3.40911,3.34733,3.40911,6032098.0466531,0
+BBWI.US,D,19920527,000000,3.45357,3.51525,3.43115,3.51525,5630887.9327993,0
+BBWI.US,D,19920528,000000,3.55518,3.64342,3.51525,3.62138,6230213.5209698,0
+BBWI.US,D,19920529,000000,3.64342,3.66133,3.51525,3.55518,7102725.30907,0
+BBWI.US,D,19920601,000000,3.54634,3.61264,3.43999,3.5904,3911636.4669857,0
+BBWI.US,D,19920602,000000,3.54634,3.5904,3.50639,3.54634,4406011.2553633,0
+BBWI.US,D,19920603,000000,3.56846,3.61264,3.52843,3.54634,5724521.2465975,0
+BBWI.US,D,19920604,000000,3.56846,3.5904,3.48426,3.50639,5384376.5583883,0
+BBWI.US,D,19920605,000000,3.52843,3.52843,3.43999,3.50639,4060446.2100784,0
+BBWI.US,D,19920608,000000,3.50639,3.54634,3.48426,3.54634,4492866.0731036,0
+BBWI.US,D,19920609,000000,3.54634,3.54634,3.40035,3.43999,4704092.2648255,0
+BBWI.US,D,19920610,000000,3.48426,3.52843,3.46223,3.50639,3866401.0864241,0
+BBWI.US,D,19920611,000000,3.52843,3.5904,3.48426,3.5904,4989503.7487373,0
+BBWI.US,D,19920612,000000,3.71868,3.71868,3.65257,3.69635,4990863.9208618,0
+BBWI.US,D,19920615,000000,3.69635,3.82482,3.67451,3.78056,5215209.9791289,0
+BBWI.US,D,19920616,000000,3.82482,3.88659,3.82482,3.82482,5518262.0212432,0
+BBWI.US,D,19920617,000000,3.80259,3.82482,3.67451,3.69635,4816726.3089504,0
+BBWI.US,D,19920618,000000,3.74062,3.75842,3.67451,3.71868,2889850.3628027,0
+BBWI.US,D,19920619,000000,3.67451,3.78056,3.67451,3.74062,4538996.0362284,0
+BBWI.US,D,19920622,000000,3.74062,3.74062,3.63448,3.69635,3810764.1504238,0
+BBWI.US,D,19920623,000000,3.74062,3.78056,3.67451,3.69635,2912468.0530835,0
+BBWI.US,D,19920624,000000,3.69635,3.71868,3.65257,3.65257,2927392.3333214,0
+BBWI.US,D,19920625,000000,3.69635,3.71868,3.65257,3.69635,2247108.0397586,0
+BBWI.US,D,19920626,000000,3.69635,3.74062,3.69635,3.74062,1620200.844653,0
+BBWI.US,D,19920629,000000,3.74062,3.88659,3.74062,3.86475,2567348.2659379,0
+BBWI.US,D,19920630,000000,3.88659,3.88659,3.78056,3.86475,2305907.5284337,0
+BBWI.US,D,19920701,000000,3.86475,3.95299,3.84666,3.86475,3280197.397941,0
+BBWI.US,D,19920702,000000,3.86475,3.88659,3.69635,3.71868,4054113.988731,0
+BBWI.US,D,19920706,000000,3.71868,3.75842,3.63448,3.67451,3130484.9397164,0
+BBWI.US,D,19920707,000000,3.65257,3.69635,3.52843,3.52843,4092116.4659554,0
+BBWI.US,D,19920708,000000,3.54634,3.56846,3.46223,3.48426,3889029.9589869,0
+BBWI.US,D,19920709,000000,3.33415,3.42268,3.27218,3.40035,19882035.454778,0
+BBWI.US,D,19920710,000000,3.37832,3.42268,3.35609,3.40035,5784225.4835467,0
+BBWI.US,D,19920713,000000,3.42268,3.46223,3.37832,3.46223,3718045.7506107,0
+BBWI.US,D,19920714,000000,3.48426,3.48426,3.40035,3.42268,4255846.4230017,0
+BBWI.US,D,19920715,000000,3.42268,3.43999,3.37832,3.40035,3837899.4826484,0
+BBWI.US,D,19920716,000000,3.37832,3.42268,3.35609,3.42268,2442964.6931031,0
+BBWI.US,D,19920717,000000,3.40035,3.43999,3.31634,3.43999,6308006.6239739,0
+BBWI.US,D,19920720,000000,3.40035,3.50639,3.40035,3.50639,4957390.2678631,0
+BBWI.US,D,19920721,000000,3.52843,3.63448,3.50639,3.54634,6969742.5613471,0
+BBWI.US,D,19920722,000000,3.56846,3.56846,3.46223,3.46223,3086157.3571422,0
+BBWI.US,D,19920723,000000,3.48426,3.48426,3.35609,3.40035,5027047.7523982,0
+BBWI.US,D,19920724,000000,3.40035,3.43999,3.35609,3.42268,3541186.7778794,0
+BBWI.US,D,19920727,000000,3.42268,3.50639,3.42268,3.48426,2409946.4639549,0
+BBWI.US,D,19920728,000000,3.48426,3.56846,3.48426,3.56846,3815292.9746496,0
+BBWI.US,D,19920729,000000,3.61264,3.69635,3.5904,3.5904,5756189.4693324,0
+BBWI.US,D,19920730,000000,3.65257,3.67451,3.5904,3.67451,5738995.1858405,0
+BBWI.US,D,19920731,000000,3.71868,3.74062,3.67451,3.71868,6170055.8933124,0
+BBWI.US,D,19920803,000000,3.71868,3.75842,3.67451,3.71868,3281557.5700654,0
+BBWI.US,D,19920804,000000,3.71868,3.71868,3.54634,3.5904,4534017.8875788,0
+BBWI.US,D,19920805,000000,3.54634,3.56846,3.42268,3.46223,5850268.0412699,0
+BBWI.US,D,19920806,000000,3.42268,3.46223,3.35609,3.40035,9004264.2372593,0
+BBWI.US,D,19920807,000000,3.40035,3.42268,3.35609,3.40035,6745851.9269303,0
+BBWI.US,D,19920810,000000,3.35609,3.40035,3.35609,3.40035,3076204.1095562,0
+BBWI.US,D,19920811,000000,3.40035,3.43999,3.35609,3.42268,8140796.8821865,0
+BBWI.US,D,19920812,000000,3.43999,3.48426,3.37832,3.40035,12069618.483524,0
+BBWI.US,D,19920813,000000,3.42268,3.43999,3.37832,3.42268,7376381.1648454,0
+BBWI.US,D,19920814,000000,3.42268,3.61264,3.42268,3.5904,7840909.4258894,0
+BBWI.US,D,19920817,000000,3.56846,3.65257,3.56846,3.61264,3714424.7243721,0
+BBWI.US,D,19920818,000000,3.61264,3.65257,3.5904,3.63448,3171189.4629101,0
+BBWI.US,D,19920819,000000,3.63448,3.65257,3.56846,3.56846,2915179.2481924,0
+BBWI.US,D,19920820,000000,3.5904,3.61264,3.56846,3.56846,3141335.8195788,0
+BBWI.US,D,19920821,000000,3.5904,3.69635,3.5904,3.61264,5338241.5124081,0
+BBWI.US,D,19920824,000000,3.56846,3.5904,3.52843,3.56846,3348496.743494,0
+BBWI.US,D,19920825,000000,3.54634,3.61264,3.54634,3.61264,4848836.7401114,0
+BBWI.US,D,19920826,000000,3.65257,3.69635,3.61264,3.67451,4404661.2489498,0
+BBWI.US,D,19920827,000000,3.74062,3.78056,3.74062,3.75842,5361761.9178209,0
+BBWI.US,D,19920828,000000,3.78056,3.84666,3.69635,3.74062,4117440.2684897,0
+BBWI.US,D,19920831,000000,3.74062,3.84666,3.69635,3.82482,5748038.602297,0
+BBWI.US,D,19920901,000000,3.75842,3.84666,3.75842,3.82482,3966818.9957068,0
+BBWI.US,D,19920902,000000,3.82482,4.09878,3.82482,4.037,15822495.009545,0
+BBWI.US,D,19920903,000000,3.99283,4.05913,3.9707,4.05913,15065766.60282,0
+BBWI.US,D,19920904,000000,3.98398,4.02815,3.89968,3.89968,5015745.5149699,0
+BBWI.US,D,19920908,000000,3.92211,3.96185,3.89968,3.93972,4797276.2542,0
+BBWI.US,D,19920909,000000,3.92211,3.96185,3.87775,3.93972,6262328.0184151,0
+BBWI.US,D,19920910,000000,3.96185,3.98398,3.85561,3.89968,14133543.461772,0
+BBWI.US,D,19920911,000000,3.89968,3.93972,3.81596,3.85561,6600660.1603627,0
+BBWI.US,D,19920914,000000,3.96185,4.00602,3.92211,3.96185,4820338.1860491,0
+BBWI.US,D,19920915,000000,3.92211,3.98398,3.92211,3.92211,3256676.9925282,0
+BBWI.US,D,19920916,000000,3.92211,4.00602,3.89968,3.98398,3895807.4384738,0
+BBWI.US,D,19920917,000000,3.98398,3.98398,3.93972,3.98398,3002024.9167928,0
+BBWI.US,D,19920918,000000,3.98398,4.00602,3.93972,3.98398,4608199.1134843,0
+BBWI.US,D,19920921,000000,3.98398,3.98398,3.79394,3.85561,5830813.9202351,0
+BBWI.US,D,19920922,000000,3.87775,3.93972,3.83357,3.93972,2433460.769941,0
+BBWI.US,D,19920923,000000,3.92211,3.93972,3.74976,3.7716,14037198.952865,0
+BBWI.US,D,19920924,000000,3.79394,3.89968,3.7716,3.81596,5218374.564946,0
+BBWI.US,D,19920925,000000,3.83357,3.87775,3.79394,3.81596,3142246.6672795,0
+BBWI.US,D,19920928,000000,3.81596,3.85561,3.79394,3.85561,1450124.434264,0
+BBWI.US,D,19920929,000000,3.85561,3.87775,3.81596,3.81596,3425396.2805061,0
+BBWI.US,D,19920930,000000,3.81596,3.81596,3.72763,3.72763,2869496.5763492,0
+BBWI.US,D,19921001,000000,3.72763,3.72763,3.58145,3.64342,4514118.5084045,0
+BBWI.US,D,19921002,000000,3.59936,3.62138,3.53728,3.55931,6004047.8004435,0
+BBWI.US,D,19921005,000000,3.47089,3.70549,3.43115,3.68769,6528739.7885713,0
+BBWI.US,D,19921006,000000,3.72763,3.72763,3.59936,3.62138,2982584.0111821,0
+BBWI.US,D,19921007,000000,3.64342,3.64342,3.51525,3.51525,2367879.7354947,0
+BBWI.US,D,19921008,000000,3.53728,3.70549,3.53728,3.68769,5807746.9055306,0
+BBWI.US,D,19921009,000000,3.70549,3.70549,3.55931,3.58145,3567422.4446855,0
+BBWI.US,D,19921012,000000,3.58145,3.64342,3.58145,3.62138,1723326.8993313,0
+BBWI.US,D,19921013,000000,3.66556,3.72763,3.64342,3.72763,7218977.3297201,0
+BBWI.US,D,19921014,000000,3.72763,3.81596,3.72763,3.7716,4600058.4121598,0
+BBWI.US,D,19921015,000000,3.72763,3.79394,3.68769,3.7716,3771420.8159257,0
+BBWI.US,D,19921016,000000,3.79394,3.89968,3.74976,3.89968,5500621.4630408,0
+BBWI.US,D,19921019,000000,3.89968,4.00602,3.87775,3.98398,4875974.1054782,0
+BBWI.US,D,19921020,000000,4.00602,4.06799,3.96185,4.05019,6477632.693368,0
+BBWI.US,D,19921021,000000,4.09003,4.24023,4.06799,4.24023,9462019.0851007,0
+BBWI.US,D,19921022,000000,4.15652,4.19616,4.11225,4.17403,3697234.5071647,0
+BBWI.US,D,19921023,000000,4.09003,4.15652,4.06799,4.15652,2559658.9221794,0
+BBWI.US,D,19921026,000000,4.09003,4.2845,4.09003,4.2845,4885925.319922,0
+BBWI.US,D,19921027,000000,4.24023,4.26256,4.17403,4.26256,3247184.2516482,0
+BBWI.US,D,19921028,000000,4.24023,4.34667,4.2182,4.34667,5089017.9263171,0
+BBWI.US,D,19921029,000000,4.32444,4.32444,4.24023,4.2845,4204740.3443694,0
+BBWI.US,D,19921030,000000,4.26256,4.3025,4.24023,4.26256,3748800.0759315,0
+BBWI.US,D,19921102,000000,4.26256,4.2845,4.19616,4.26256,2472817.3198633,0
+BBWI.US,D,19921103,000000,4.2182,4.24023,4.17403,4.2182,1803839.3300132,0
+BBWI.US,D,19921104,000000,4.17403,4.24023,4.15652,4.2182,2490906.1859183,0
+BBWI.US,D,19921105,000000,4.09003,4.09003,3.96185,4.02815,6212119.5720593,0
+BBWI.US,D,19921106,000000,4.05019,4.11225,3.98398,4.09003,5022978.4183071,0
+BBWI.US,D,19921109,000000,4.11225,4.11225,4.02815,4.05019,3365682.8944171,0
+BBWI.US,D,19921110,000000,4.05019,4.05019,3.89968,4.00602,8609397.5270349,0
+BBWI.US,D,19921111,000000,4.00602,4.09003,3.98398,4.05019,6275442.8021048,0
+BBWI.US,D,19921112,000000,4.06799,4.13419,4.00602,4.05019,5532739.0101995,0
+BBWI.US,D,19921113,000000,4.05019,4.06799,3.98398,4.02815,3410016.5764179,0
+BBWI.US,D,19921116,000000,4.09003,4.13419,4.06799,4.11225,2428035.3300099,0
+BBWI.US,D,19921117,000000,4.11225,4.19616,4.11225,4.17403,4827127.864389,0
+BBWI.US,D,19921118,000000,4.19616,4.40825,4.19616,4.40825,14979370.258643,0
+BBWI.US,D,19921119,000000,4.45251,4.49698,4.40825,4.43058,15674132.557733,0
+BBWI.US,D,19921120,000000,4.49698,4.62516,4.47485,4.55876,15477374.205828,0
+BBWI.US,D,19921123,000000,4.58079,4.58079,4.39054,4.40825,7531074.8214329,0
+BBWI.US,D,19921124,000000,4.40825,4.51892,4.3684,4.45251,6129342.2209789,0
+BBWI.US,D,19921125,000000,4.45251,4.51892,4.43058,4.43058,4623578.8175725,0
+BBWI.US,D,19921127,000000,4.47485,4.51892,4.45251,4.49698,1673576.9265391,0
+BBWI.US,D,19921130,000000,4.52796,4.63391,4.48822,4.6162,7315317.7723429,0
+BBWI.US,D,19921201,000000,4.59436,4.6162,4.52796,4.5497,7499863.0391195,0
+BBWI.US,D,19921202,000000,4.57223,4.57223,4.39968,4.52796,4562064.067504,0
+BBWI.US,D,19921203,000000,4.67807,4.80626,4.6162,4.76218,14505790.448574,0
+BBWI.US,D,19921204,000000,4.78422,4.78422,4.65595,4.65595,5504238.4229948,0
+BBWI.US,D,19921207,000000,4.67807,4.76218,4.65595,4.76218,4411898.2185713,0
+BBWI.US,D,19921208,000000,4.72235,4.76218,4.70031,4.72235,4929346.12108,0
+BBWI.US,D,19921209,000000,4.65595,4.65595,4.46589,4.57223,16086193.55145,0
+BBWI.US,D,19921210,000000,4.6162,4.65595,4.59436,4.63391,5984146.3881271,0
+BBWI.US,D,19921211,000000,4.65595,4.74438,4.65595,4.72235,6883810.7901606,0
+BBWI.US,D,19921214,000000,4.72235,4.80626,4.70031,4.70031,4871903.754816,0
+BBWI.US,D,19921215,000000,4.80626,4.80626,4.72235,4.76218,7903781.298369,0
+BBWI.US,D,19921216,000000,4.80626,4.80626,4.6162,4.6162,4490145.7288548,0
+BBWI.US,D,19921217,000000,4.70031,4.80626,4.5497,4.59436,15644726.205684,0
+BBWI.US,D,19921218,000000,4.65595,4.78422,4.63391,4.78422,7416186.0226205,0
+BBWI.US,D,19921221,000000,4.70031,4.78422,4.70031,4.76218,3650650.1367606,0
+BBWI.US,D,19921222,000000,4.78422,4.80626,4.70031,4.76218,4483816.5572206,0
+BBWI.US,D,19921223,000000,4.72235,4.85063,4.72235,4.76218,4169453.1285383,0
+BBWI.US,D,19921224,000000,4.76218,4.80626,4.76218,4.78422,1308555.7270772,0
+BBWI.US,D,19921228,000000,4.78422,4.80626,4.65595,4.74438,2167505.4402062,0
+BBWI.US,D,19921229,000000,4.76218,4.87275,4.74438,4.78422,5741254.0068125,0
+BBWI.US,D,19921230,000000,4.78422,4.85063,4.70031,4.74438,2377829.9333673,0
+BBWI.US,D,19921231,000000,4.76218,4.76218,4.59436,4.6162,2399090.501237,0
+BBWI.US,D,19930104,000000,4.70031,4.70031,4.5497,4.5497,5351361.3789533,0
+BBWI.US,D,19930105,000000,4.57223,4.74438,4.57223,4.70031,3807607.6971754,0
+BBWI.US,D,19930106,000000,4.85063,4.9787,4.80626,4.95685,11545834.293384,0
+BBWI.US,D,19930107,000000,5.04067,5.04067,4.82839,4.82839,11323747.056088,0
+BBWI.US,D,19930108,000000,4.80626,4.9124,4.80626,4.85063,4767416.5114422,0
+BBWI.US,D,19930111,000000,4.85063,4.87275,4.82839,4.87275,2015068.5714484,0
+BBWI.US,D,19930112,000000,4.89016,4.93464,4.80626,4.85063,4961009.2609594,0
+BBWI.US,D,19930113,000000,4.82839,4.9124,4.80626,4.89016,3708990.1353011,0
+BBWI.US,D,19930114,000000,4.87275,4.89016,4.82839,4.87275,2110054.9413733,0
+BBWI.US,D,19930115,000000,4.89016,4.9787,4.87275,4.93464,4501005.7578569,0
+BBWI.US,D,19930118,000000,4.87275,4.9124,4.82839,4.85063,1725585.7203032,0
+BBWI.US,D,19930119,000000,4.87275,4.9787,4.85063,4.9124,4688713.5773084,0
+BBWI.US,D,19930120,000000,4.9124,4.9787,4.9124,4.93464,3795388.5126199,0
+BBWI.US,D,19930121,000000,4.89016,4.9124,4.87275,4.87275,3891277.5976768,0
+BBWI.US,D,19930122,000000,4.9124,5.04067,4.89016,4.9787,5240994.288369,0
+BBWI.US,D,19930125,000000,4.9787,5.0629,4.95685,5.00092,3348950.1342022,0
+BBWI.US,D,19930126,000000,5.00092,5.01854,4.87275,4.87275,6344197.5715082,0
+BBWI.US,D,19930127,000000,4.85063,4.89016,4.78422,4.80626,1601652.4884632,0
+BBWI.US,D,19930128,000000,4.80626,4.85063,4.70031,4.74438,3304625.601341,0
+BBWI.US,D,19930129,000000,4.74438,4.74438,4.65595,4.70031,2367430.4110709,0
+BBWI.US,D,19930201,000000,4.70031,4.93464,4.70031,4.93464,3836101.1683824,0
+BBWI.US,D,19930202,000000,4.95685,5.12901,4.9124,5.04067,8483648.6992202,0
+BBWI.US,D,19930203,000000,5.0629,5.10717,5.00092,5.10717,4059545.5280888,0
+BBWI.US,D,19930204,000000,5.10717,5.12901,4.95685,4.9787,6052905.2238147,0
+BBWI.US,D,19930205,000000,4.87275,5.04067,4.87275,4.9124,6093154.323158,0
+BBWI.US,D,19930208,000000,4.9124,4.9124,4.80626,4.87275,2678622.1379385,0
+BBWI.US,D,19930209,000000,4.87275,4.87275,4.70031,4.87275,3122798.6456712,0
+BBWI.US,D,19930210,000000,4.9124,4.9124,4.72235,4.76218,2142620.7963846,0
+BBWI.US,D,19930211,000000,4.85063,4.85063,4.74438,4.76218,2903877.010764,0
+BBWI.US,D,19930212,000000,4.74438,4.76218,4.65595,4.67807,2625245.0394812,0
+BBWI.US,D,19930216,000000,4.50563,4.52796,4.29346,4.33752,9908451.364092,0
+BBWI.US,D,19930217,000000,4.27132,4.29346,4.14324,4.16518,11946134.576108,0
+BBWI.US,D,19930218,000000,4.24919,4.24919,4.12563,4.20955,6999609.4201026,0
+BBWI.US,D,19930219,000000,4.24919,4.24919,4.08127,4.08127,10663821.631835,0
+BBWI.US,D,19930222,000000,4.10341,4.12563,4.05913,4.10341,7511171.3759743,0
+BBWI.US,D,19930223,000000,4.16518,4.18741,4.05913,4.10341,5650794.4279712,0
+BBWI.US,D,19930224,000000,4.14324,4.16518,4.10341,4.14324,4058639.7632435,0
+BBWI.US,D,19930225,000000,4.14324,4.29346,4.14324,4.27132,3284265.715461,0
+BBWI.US,D,19930226,000000,4.33752,4.35956,4.29346,4.3154,3621247.8509953,0
+BBWI.US,D,19930301,000000,4.3684,4.43491,4.3509,4.41288,4441751.8619025,0
+BBWI.US,D,19930302,000000,4.2845,4.3509,4.2845,4.32867,5182191.7499805,0
+BBWI.US,D,19930303,000000,4.32867,4.41288,4.26256,4.3684,4657506.8778504,0
+BBWI.US,D,19930304,000000,4.24023,4.2845,4.15652,4.20069,7602088.4118081,0
+BBWI.US,D,19930305,000000,4.2182,4.39054,4.2182,4.3684,5318339.0835205,0
+BBWI.US,D,19930308,000000,4.43491,4.51892,4.41288,4.51892,4641221.408917,0
+BBWI.US,D,19930309,000000,4.39054,4.39054,4.26256,4.3509,7113586.3546433,0
+BBWI.US,D,19930310,000000,4.32867,4.41288,4.2845,4.32867,4301530.111416,0
+BBWI.US,D,19930311,000000,4.32867,4.3684,4.20069,4.24023,7225764.974918,0
+BBWI.US,D,19930312,000000,4.11225,4.15652,4.07232,4.11225,7778940.2685417,0
+BBWI.US,D,19930315,000000,4.17855,4.24023,4.11225,4.24023,4109750.9247312,0
+BBWI.US,D,19930316,000000,4.2845,4.30663,4.24023,4.24023,2526183.2360385,0
+BBWI.US,D,19930317,000000,4.24023,4.26256,4.20069,4.2182,2744655.5465219,0
+BBWI.US,D,19930318,000000,4.26256,4.26256,4.13419,4.15652,3105159.1040399,0
+BBWI.US,D,19930319,000000,4.20069,4.20069,4.09003,4.15652,6824558.9273484,0
+BBWI.US,D,19930322,000000,3.96185,3.96185,3.87775,3.96185,8637437.6075336,0
+BBWI.US,D,19930323,000000,3.93972,4.07232,3.93972,4.07232,6160100.6125842,0
+BBWI.US,D,19930324,000000,4.07232,4.09003,3.89968,3.93972,7587612.4394229,0
+BBWI.US,D,19930325,000000,3.93972,3.96185,3.87775,3.92211,5576615.2352078,0
+BBWI.US,D,19930326,000000,3.92211,4.02815,3.89968,3.96185,3687281.2595787,0
+BBWI.US,D,19930329,000000,4.07232,4.20069,4.07232,4.15652,5272205.0541114,0
+BBWI.US,D,19930330,000000,4.17855,4.2182,4.13419,4.2182,2643795.4288131,0
+BBWI.US,D,19930331,000000,4.32867,4.32867,4.17855,4.20069,5435485.6867338,0
+BBWI.US,D,19930401,000000,4.20069,4.2845,4.20069,4.26256,3294222.0127602,0
+BBWI.US,D,19930402,000000,4.07232,4.15652,4.02815,4.07232,4215596.3070873,0
+BBWI.US,D,19930405,000000,4.09003,4.15652,4.02815,4.15652,3322720.5668227,0
+BBWI.US,D,19930406,000000,4.15652,4.17855,4.02815,4.07232,3618529.5398886,0
+BBWI.US,D,19930407,000000,4.07232,4.07232,3.64342,3.89968,23922133.977829,0
+BBWI.US,D,19930408,000000,3.92211,3.96185,3.83357,3.93972,10264869.322382,0
+BBWI.US,D,19930412,000000,3.98398,4.07232,3.98398,4.02815,3637984.6774947,0
+BBWI.US,D,19930413,000000,4.02815,4.07232,3.93972,4.05019,4637154.1079681,0
+BBWI.US,D,19930414,000000,4.00602,4.09003,3.92211,3.93972,6465868.9326628,0
+BBWI.US,D,19930415,000000,3.89968,3.92211,3.85561,3.89968,3519933.3260074,0
+BBWI.US,D,19930416,000000,4.00602,4.05019,3.87775,4.05019,3814388.2263756,0
+BBWI.US,D,19930419,000000,4.05019,4.05019,3.92211,4.05019,1967571.3202016,0
+BBWI.US,D,19930420,000000,3.98398,4.00602,3.92211,3.93972,1899730.4482122,0
+BBWI.US,D,19930421,000000,3.96185,4.05019,3.92211,4.02815,4482001.977817,0
+BBWI.US,D,19930422,000000,3.98398,4.07232,3.96185,3.96185,2510355.2240976,0
+BBWI.US,D,19930423,000000,3.96185,4.02815,3.93972,4.02815,3448915.6693477,0
+BBWI.US,D,19930426,000000,4.00602,4.02815,3.92211,3.93972,3226379.1076288,0
+BBWI.US,D,19930427,000000,3.93972,4.07232,3.93972,3.98398,3572852.967472,0
+BBWI.US,D,19930428,000000,3.98398,4.00602,3.92211,3.92211,3237680.3284859,0
+BBWI.US,D,19930429,000000,3.93972,3.98398,3.89968,3.92211,3728443.2397648,0
+BBWI.US,D,19930430,000000,3.92211,3.92211,3.74976,3.79394,13901047.553041,0
+BBWI.US,D,19930503,000000,3.81134,3.85561,3.7716,3.79394,4063164.521185,0
+BBWI.US,D,19930504,000000,3.81134,3.83357,3.68327,3.70549,10667440.624931,0
+BBWI.US,D,19930505,000000,3.70549,3.79394,3.68327,3.7716,6704692.9964575,0
+BBWI.US,D,19930506,000000,3.83357,3.85561,3.79394,3.81134,5530477.1395142,0
+BBWI.US,D,19930507,000000,3.83357,3.93972,3.83357,3.89968,4026526.2823692,0
+BBWI.US,D,19930510,000000,3.92211,4.02815,3.89968,3.96185,5835340.7113188,0
+BBWI.US,D,19930511,000000,4.02815,4.02815,3.87775,3.89968,4861047.7920981,0
+BBWI.US,D,19930512,000000,3.92211,3.93972,3.83357,3.83357,5537260.7184277,0
+BBWI.US,D,19930513,000000,3.85561,3.87775,3.81134,3.83357,4341331.9194777,0
+BBWI.US,D,19930514,000000,3.85561,4.09003,3.83357,3.93972,5868357.923896,0
+BBWI.US,D,19930517,000000,3.93972,3.93972,3.85561,3.92211,2684497.9188645,0
+BBWI.US,D,19930518,000000,3.93972,4.00602,3.89968,4.00602,6045212.8303428,0
+BBWI.US,D,19930519,000000,4.02815,4.20069,4.02815,4.11225,9822513.4934789,0
+BBWI.US,D,19930520,000000,4.09003,4.20069,4.09003,4.17855,4059545.5280888,0
+BBWI.US,D,19930521,000000,4.17855,4.20069,3.93972,4.05019,5475296.6439354,0
+BBWI.US,D,19930524,000000,4.05019,4.15652,4.05019,4.09003,2786726.3412665,0
+BBWI.US,D,19930525,000000,4.11225,4.2182,4.11225,4.17855,3884048.760624,0
+BBWI.US,D,19930526,000000,4.20069,4.2182,4.13419,4.15652,3931082.4554518,0
+BBWI.US,D,19930527,000000,4.17855,4.17855,4.11225,4.11225,2229921.8888354,0
+BBWI.US,D,19930528,000000,4.12967,4.17,4.06346,4.12967,2738322.3086033,0
+BBWI.US,D,19930601,000000,4.10754,4.21398,4.10754,4.21398,3561991.9218988,0
+BBWI.US,D,19930602,000000,4.17,4.21398,4.12967,4.19194,2713450.880206,0
+BBWI.US,D,19930603,000000,4.19194,4.19194,4.10754,4.12967,4597341.1176243,0
+BBWI.US,D,19930604,000000,4.12967,4.15191,4.10754,4.15191,4627201.8769531,0
+BBWI.US,D,19930607,000000,4.10754,4.19194,4.0194,4.0194,2882161.019044,0
+BBWI.US,D,19930608,000000,4.0194,4.0194,3.93529,4.0194,3053137.0948517,0
+BBWI.US,D,19930609,000000,4.0194,4.0194,3.93529,3.93529,2600368.5282285,0
+BBWI.US,D,19930610,000000,3.97955,4.06346,3.95771,4.06346,2749179.2878923,0
+BBWI.US,D,19930611,000000,4.10754,4.12967,4.0194,4.10754,1478626.0380396,0
+BBWI.US,D,19930614,000000,4.12967,4.17,4.10754,4.15191,1574060.7158172,0
+BBWI.US,D,19930615,000000,4.12967,4.17,4.10754,4.10754,2263846.8994,0
+BBWI.US,D,19930616,000000,4.10754,4.19194,4.10754,4.19194,2009644.1480883,0
+BBWI.US,D,19930617,000000,4.19194,4.19194,4.00179,4.0194,4632175.9593184,0
+BBWI.US,D,19930618,000000,3.89122,3.91325,3.80711,3.80711,10098877.49465,0
+BBWI.US,D,19930621,000000,3.91325,3.93529,3.85138,3.93529,2923773.3402251,0
+BBWI.US,D,19930622,000000,3.76304,3.82885,3.74062,3.76304,4646647.8654193,0
+BBWI.US,D,19930623,000000,3.76304,3.76304,3.63448,3.65671,5699647.785058,0
+BBWI.US,D,19930624,000000,3.65671,3.74062,3.63448,3.65671,3145862.6106624,0
+BBWI.US,D,19930625,000000,3.71868,3.71868,3.65671,3.71868,2952724.2684243,0
+BBWI.US,D,19930628,000000,3.69635,3.74062,3.61264,3.69635,4649363.1268127,0
+BBWI.US,D,19930629,000000,3.74062,3.78487,3.67884,3.74062,6043407.4000791,0
+BBWI.US,D,19930630,000000,3.76304,3.76304,3.63448,3.67884,6140198.1836967,0
+BBWI.US,D,19930701,000000,3.71868,3.74062,3.67884,3.69635,3182044.4090568,0
+BBWI.US,D,19930702,000000,3.67884,3.69635,3.61264,3.63448,3372022.2317622,0
+BBWI.US,D,19930706,000000,3.5904,3.61264,3.39582,3.41796,6547284.0784766,0
+BBWI.US,D,19930707,000000,3.41796,3.48426,3.41796,3.43999,6507027.8631357,0
+BBWI.US,D,19930708,000000,3.48426,3.56846,3.41796,3.46223,6996896.1918515,0
+BBWI.US,D,19930709,000000,3.46223,3.48426,3.39582,3.43999,4463460.737625,0
+BBWI.US,D,19930712,000000,3.43999,3.48426,3.43999,3.43999,3544806.7875467,0
+BBWI.US,D,19930713,000000,3.48426,3.56846,3.48426,3.52843,3937417.7265125,0
+BBWI.US,D,19930714,000000,3.54634,3.63448,3.52843,3.5904,4798177.9527607,0
+BBWI.US,D,19930715,000000,3.61264,3.67884,3.61264,3.67884,6977888.345527,0
+BBWI.US,D,19930716,000000,3.67884,3.71868,3.63448,3.63448,5414232.2348617,0
+BBWI.US,D,19930719,000000,3.63448,3.63448,3.56846,3.5904,4324148.8182678,0
+BBWI.US,D,19930720,000000,3.56846,3.56846,3.43999,3.52843,4534017.8875788,0
+BBWI.US,D,19930721,000000,3.48426,3.52843,3.43999,3.50639,3760555.704068,0
+BBWI.US,D,19930722,000000,3.50639,3.50639,3.41796,3.41796,6971108.832898,0
+BBWI.US,D,19930723,000000,3.43999,3.50639,3.41796,3.50639,2302291.5850507,0
+BBWI.US,D,19930726,000000,3.50639,3.56846,3.46223,3.48426,3046808.9397886,0
+BBWI.US,D,19930727,000000,3.50639,3.50639,3.39582,3.43999,4148653.0673743,0
+BBWI.US,D,19930728,000000,3.43999,3.48426,3.39582,3.41796,4295197.8900686,0
+BBWI.US,D,19930729,000000,3.43999,3.46223,3.39582,3.41796,4078539.1424178,0
+BBWI.US,D,19930730,000000,3.43999,3.50639,3.43999,3.50639,3891277.5976768,0
+BBWI.US,D,19930802,000000,3.50639,3.56846,3.50639,3.56846,3639338.7501924,0
+BBWI.US,D,19930803,000000,3.5904,3.61264,3.54634,3.5904,3682762.6010638,0
+BBWI.US,D,19930804,000000,3.56846,3.56846,3.43999,3.48426,9483721.8613965,0
+BBWI.US,D,19930805,000000,3.48426,3.5904,3.43999,3.5904,10435394.040624,0
+BBWI.US,D,19930806,000000,3.5904,3.61264,3.52843,3.5904,4191621.4943954,0
+BBWI.US,D,19930809,000000,3.5904,3.67884,3.5904,3.67884,4816265.8022446,0
+BBWI.US,D,19930810,000000,3.61264,3.69635,3.56846,3.61264,6701983.8344907,0
+BBWI.US,D,19930811,000000,3.61264,3.71868,3.61264,3.63448,20274649.443457,0
+BBWI.US,D,19930812,000000,3.67884,3.67884,3.56846,3.56846,5693311.4974263,0
+BBWI.US,D,19930813,000000,3.65671,3.65671,3.56846,3.65671,4075826.9307377,0
+BBWI.US,D,19930816,000000,3.74062,3.85138,3.74062,3.80711,7910114.5362875,0
+BBWI.US,D,19930817,000000,3.82885,3.82885,3.76304,3.80711,4863761.0203493,0
+BBWI.US,D,19930818,000000,3.80711,3.91325,3.78487,3.89122,4900854.6830154,0
+BBWI.US,D,19930819,000000,3.91325,4.00179,3.86898,3.91325,11209767.071835,0
+BBWI.US,D,19930820,000000,3.95771,4.00179,3.89122,3.91325,8231262.5604543,0
+BBWI.US,D,19930823,000000,3.93529,3.93529,3.85138,3.89122,3971793.078072,0
+BBWI.US,D,19930824,000000,3.89122,4.00179,3.89122,3.93529,5807746.9055306,0
+BBWI.US,D,19930825,000000,3.91325,3.93529,3.86898,3.86898,3946471.3086799,0
+BBWI.US,D,19930826,000000,3.89122,3.89122,3.80711,3.85138,4045063.456277,0
+BBWI.US,D,19930827,000000,3.85138,3.85138,3.80711,3.82885,2929202.8464405,0
+BBWI.US,D,19930830,000000,3.82885,4.10754,3.80711,4.06346,4098891.9123002,0
+BBWI.US,D,19930831,000000,4.06346,4.06346,3.97955,4.0194,14078812.290618,0
+BBWI.US,D,19930901,000000,4.0194,4.06346,3.97955,3.97955,5860217.2225715,0
+BBWI.US,D,19930902,000000,3.89122,3.91325,3.80711,3.82885,6043407.4000791,0
+BBWI.US,D,19930903,000000,3.78056,3.8203,3.73629,3.79816,4935679.3589986,0
+BBWI.US,D,19930907,000000,3.8203,3.8203,3.69222,3.71406,3053589.4689887,0
+BBWI.US,D,19930908,000000,3.71406,3.8203,3.62562,3.69222,4151817.6531914,0
+BBWI.US,D,19930909,000000,3.64795,3.73629,3.64795,3.71406,3729353.0708943,0
+BBWI.US,D,19930910,000000,3.71406,3.79816,3.69222,3.75842,2582276.6124603,0
+BBWI.US,D,19930913,000000,3.78056,3.79816,3.69222,3.69222,2462416.7809958,0
+BBWI.US,D,19930914,000000,3.69222,3.71406,3.62562,3.67008,3775489.1334457,0
+BBWI.US,D,19930915,000000,3.67008,3.69222,3.60368,3.64795,3431728.5018536,0
+BBWI.US,D,19930916,000000,3.64795,3.67008,3.58607,3.58607,3388758.0416904,0
+BBWI.US,D,19930917,000000,3.542,3.67008,3.542,3.62562,5298890.0453412,0
+BBWI.US,D,19930920,000000,3.60368,3.64795,3.58607,3.60368,2336211.5127598,0
+BBWI.US,D,19930921,000000,3.60368,3.67008,3.542,3.60368,4395160.375501,0
+BBWI.US,D,19930922,000000,3.64795,3.73629,3.64795,3.71406,4139604.5680625,0
+BBWI.US,D,19930923,000000,3.78056,3.86475,3.75842,3.84253,5846191.5911811,0
+BBWI.US,D,19930924,000000,3.86475,3.9707,3.86475,3.93095,4869190.5265648,0
+BBWI.US,D,19930927,000000,3.9707,3.99283,3.93095,3.93095,2162073.9008484,0
+BBWI.US,D,19930928,000000,3.95299,3.95299,3.84253,3.86475,2295052.5822869,0
+BBWI.US,D,19930929,000000,3.86475,3.86475,3.78056,3.8203,3372926.9800362,0
+BBWI.US,D,19930930,000000,3.84253,3.95299,3.79816,3.88659,7064735.0306986,0
+BBWI.US,D,19931001,000000,3.93095,3.93095,3.86475,3.88659,2489546.0137939,0
+BBWI.US,D,19931004,000000,3.93095,3.9707,3.90863,3.93095,3531237.5965779,0
+BBWI.US,D,19931005,000000,3.9707,4.08127,3.95299,4.05913,6929940.7532854,0
+BBWI.US,D,19931006,000000,4.10341,4.14757,4.037,4.037,7638279.3593422,0
+BBWI.US,D,19931007,000000,4.05913,4.12563,3.95299,4.01467,4493310.3146718,0
+BBWI.US,D,19931008,000000,4.01467,4.05913,3.95299,4.05913,3350759.6307502,0
+BBWI.US,D,19931011,000000,4.05913,4.05913,3.99283,4.037,1401727.5175986,0
+BBWI.US,D,19931012,000000,4.037,4.05913,3.9707,3.9707,1355139.0809101,0
+BBWI.US,D,19931013,000000,3.9707,4.01467,3.90863,3.90863,3141335.8195788,0
+BBWI.US,D,19931014,000000,3.95299,4.01467,3.90863,4.01467,2397731.3456837,0
+BBWI.US,D,19931015,000000,4.05913,4.05913,3.9707,3.9707,3296032.5258795,0
+BBWI.US,D,19931018,000000,3.9707,4.01467,3.93095,4.01467,2324905.2090471,0
+BBWI.US,D,19931019,000000,4.01467,4.05913,3.9707,3.99283,2377829.9333673,0
+BBWI.US,D,19931020,000000,3.99283,4.01467,3.90863,3.95299,2265657.4125193,0
+BBWI.US,D,19931021,000000,3.95299,4.01467,3.93095,4.01467,2731987.0375426,0
+BBWI.US,D,19931022,000000,4.01467,4.01467,3.88659,3.88659,2746923.5166337,0
+BBWI.US,D,19931025,000000,3.90863,3.95299,3.86475,3.90863,5146006.9018729,0
+BBWI.US,D,19931026,000000,3.88659,3.90863,3.79816,3.8203,2484577.0142841,0
+BBWI.US,D,19931027,000000,3.8203,3.8203,3.71406,3.71406,3211903.1352435,0
+BBWI.US,D,19931028,000000,3.73629,3.8203,3.73629,3.78056,3177523.7173997,0
+BBWI.US,D,19931029,000000,3.84253,3.86475,3.67008,3.69222,7658175.6888032,0
+BBWI.US,D,19931101,000000,3.71406,3.78056,3.64795,3.67008,7380905.9227869,0
+BBWI.US,D,19931102,000000,3.64795,3.71406,3.60368,3.69222,5816793.3717002,0
+BBWI.US,D,19931103,000000,3.69222,3.75842,3.64795,3.69222,4288418.3774395,0
+BBWI.US,D,19931104,000000,3.62562,3.64795,3.58607,3.60368,7489009.1095438,0
+BBWI.US,D,19931105,000000,3.542,3.58607,3.4754,3.51968,6948936.4007566,0
+BBWI.US,D,19931108,000000,3.542,3.56404,3.43115,3.45357,7754970.5387052,0
+BBWI.US,D,19931109,000000,3.542,3.58607,3.4754,3.542,9482372.8715542,0
+BBWI.US,D,19931110,000000,3.56404,3.62562,3.542,3.60368,7604800.6234881,0
+BBWI.US,D,19931111,000000,3.64795,3.86475,3.64795,3.84253,10183910.616989,0
+BBWI.US,D,19931112,000000,3.90863,3.95299,3.84253,3.88659,8497674.3306106,0
+BBWI.US,D,19931115,000000,3.90863,3.9707,3.88659,3.93095,5321959.093188,0
+BBWI.US,D,19931116,000000,3.95299,3.99283,3.90863,3.99283,7873026.973048,0
+BBWI.US,D,19931117,000000,3.93095,3.95299,3.86475,3.93095,5637675.577997,0
+BBWI.US,D,19931118,000000,3.93095,3.99283,3.88659,3.95299,7722861.1241153,0
+BBWI.US,D,19931119,000000,3.9707,3.99283,3.90863,3.99283,5099420.4983267,0
+BBWI.US,D,19931122,000000,3.95299,3.9707,3.88659,3.95299,3582797.0659181,0
+BBWI.US,D,19931123,000000,3.9707,3.99283,3.88659,3.90863,3599534.9089886,0
+BBWI.US,D,19931124,000000,3.90863,3.93095,3.8203,3.93095,4229165.4980562,0
+BBWI.US,D,19931126,000000,3.95299,3.99283,3.95299,3.9707,1980243.8954652,0
+BBWI.US,D,19931129,000000,3.98841,4.03287,3.96598,3.96598,4220564.290026,0
+BBWI.US,D,19931130,000000,3.92211,3.96598,3.92211,3.92211,4269867.9881076,0
+BBWI.US,D,19931201,000000,3.89968,3.92211,3.68327,3.72763,8100543.7165589,0
+BBWI.US,D,19931202,000000,2.9934,3.16583,2.9269,3.1439,39058002.306752,0
+BBWI.US,D,19931203,000000,3.03333,3.09964,2.97126,3.05557,24675681.533599,0
+BBWI.US,D,19931206,000000,3.05557,3.09964,3.05557,3.09964,11663893.77744,0
+BBWI.US,D,19931207,000000,3.09964,3.1439,3.05557,3.05557,15008324.236555,0
+BBWI.US,D,19931208,000000,3.07741,3.1439,3.05557,3.1439,12535507.933264,0
+BBWI.US,D,19931209,000000,3.12167,3.21011,3.07741,3.12167,6324742.4339022,0
+BBWI.US,D,19931210,000000,3.09964,3.16583,3.09964,3.12167,8217232.8627796,0
+BBWI.US,D,19931213,000000,3.12167,3.1439,3.09964,3.12167,9669175.9427315,0
+BBWI.US,D,19931214,000000,3.12167,3.1439,3.07741,3.09964,6572608.8975821,0
+BBWI.US,D,19931215,000000,3.07741,3.09964,2.90496,2.94923,17216079.792676,0
+BBWI.US,D,19931216,000000,2.97126,3.03333,2.88283,3.0114,24094910.401045,0
+BBWI.US,D,19931217,000000,3.03333,3.05557,2.97126,3.05557,9774114.5436713,0
+BBWI.US,D,19931220,000000,3.05557,3.05557,2.94923,2.94923,7819200.5501669,0
+BBWI.US,D,19931221,000000,2.9934,3.09964,2.90496,2.97126,9817982.6361109,0
+BBWI.US,D,19931222,000000,2.9934,3.0114,2.90496,2.90496,7582190.0492049,0
+BBWI.US,D,19931223,000000,2.9269,3.0114,2.90496,2.97126,5442726.7226397,0
+BBWI.US,D,19931227,000000,2.9934,3.0114,2.9269,2.9269,4557539.3095625,0
+BBWI.US,D,19931228,000000,2.94923,2.94923,2.88283,2.9269,7100015.1305321,0
+BBWI.US,D,19931229,000000,2.94923,2.9934,2.9269,2.97126,9112821.8312954,0
+BBWI.US,D,19931230,000000,2.97126,3.03333,2.94923,3.0114,5005788.2010996,0
+BBWI.US,D,19931231,000000,3.0114,3.0114,2.94923,2.94923,6644081.9780919,0
+BBWI.US,D,19940103,000000,2.9934,3.0114,2.94923,2.97126,3947364.8746719,0
+BBWI.US,D,19940104,000000,2.94923,3.0114,2.90496,2.9269,9244447.4566072,0
+BBWI.US,D,19940105,000000,3.0114,3.03333,2.97126,2.97126,9547050.1742976,0
+BBWI.US,D,19940106,000000,2.9934,3.12167,2.97126,3.12167,12687939.719166,0
+BBWI.US,D,19940107,000000,3.12167,3.21011,3.09964,3.16583,9729786.9610971,0
+BBWI.US,D,19940110,000000,3.16583,3.16583,3.09964,3.1439,4770127.7065511,0
+BBWI.US,D,19940111,000000,3.09964,3.1439,3.09964,3.12167,4206995.099057,0
+BBWI.US,D,19940112,000000,3.12167,3.1439,3.07741,3.07741,3454796.5331293,0
+BBWI.US,D,19940113,000000,3.09964,3.12167,3.05557,3.05557,3961390.5060623,0
+BBWI.US,D,19940114,000000,3.07741,3.09964,3.05557,3.05557,5714562.9161561,0
+BBWI.US,D,19940117,000000,3.07741,3.09964,3.03333,3.03333,6208495.4961076,0
+BBWI.US,D,19940118,000000,3.05557,3.07741,3.0114,3.0114,6389879.2267802,0
+BBWI.US,D,19940119,000000,3.05557,3.09964,3.03333,3.09964,4056376.8759873,0
+BBWI.US,D,19940120,000000,3.09964,3.09964,3.03333,3.07741,4791844.7148423,0
+BBWI.US,D,19940121,000000,3.07741,3.12167,3.05557,3.09964,5219278.296649,0
+BBWI.US,D,19940124,000000,3.09964,3.1439,3.07741,3.12167,5188527.0210414,0
+BBWI.US,D,19940125,000000,3.12167,3.1439,3.07741,3.07741,3804887.3529267,0
+BBWI.US,D,19940126,000000,3.09964,3.12167,3.07741,3.09964,3116913.7156053,0
+BBWI.US,D,19940127,000000,3.09964,3.12167,3.07741,3.12167,2668213.4665022,0
+BBWI.US,D,19940128,000000,3.12167,3.12167,3.07741,3.09964,3285177.5797328,0
+BBWI.US,D,19940131,000000,3.12167,3.12167,3.07741,3.07741,1970742.0054453,0
+BBWI.US,D,19940201,000000,3.05557,3.12167,3.05557,3.09964,5747585.2115887,0
+BBWI.US,D,19940202,000000,3.07741,3.12167,3.03333,3.05557,6944873.1660921,0
+BBWI.US,D,19940203,000000,2.9934,3.09964,2.97126,3.03333,8548329.0516769,0
+BBWI.US,D,19940204,000000,3.03333,3.03333,2.94923,2.94923,7262400.1640204,0
+BBWI.US,D,19940207,000000,2.97126,3.03333,2.94923,3.0114,3977224.6174298,0
+BBWI.US,D,19940208,000000,3.03333,3.03333,2.94923,2.94923,3204212.7749139,0
+BBWI.US,D,19940209,000000,2.97126,3.03333,2.94923,2.9934,3526261.4810704,0
+BBWI.US,D,19940210,000000,2.9934,3.0114,2.97126,2.97126,2164790.1788128,0
+BBWI.US,D,19940211,000000,2.97126,2.9934,2.94923,2.9934,1444704.0771882,0
+BBWI.US,D,19940214,000000,2.97126,2.9934,2.90496,2.9269,4943823.1100363,0
+BBWI.US,D,19940215,000000,2.94923,2.9934,2.9269,2.97126,4753394.9463361,0
+BBWI.US,D,19940216,000000,2.9934,2.9934,2.94923,2.97126,4545330.2907179,0
+BBWI.US,D,19940217,000000,2.97126,3.05557,2.97126,2.9934,6274087.7128359,0
+BBWI.US,D,19940218,000000,3.0114,3.09964,2.9934,3.05557,6897827.2724111,0
+BBWI.US,D,19940222,000000,3.05557,3.18817,3.03333,3.16583,7739138.46048,0
+BBWI.US,D,19940223,000000,3.16583,3.24974,3.16583,3.22762,12502034.280265,0
+BBWI.US,D,19940224,000000,3.27218,3.33828,3.24974,3.29421,12684314.626643,0
+BBWI.US,D,19940225,000000,3.31634,3.38265,3.31634,3.36061,6984220.5668745,0
+BBWI.US,D,19940228,000000,3.40469,3.44885,3.38265,3.42671,5368545.4967341,0
+BBWI.US,D,19940301,000000,3.42671,3.47089,3.40469,3.47089,5859768.9147188,0
+BBWI.US,D,19940302,000000,3.40469,3.44885,3.36061,3.42671,5034739.129299,0
+BBWI.US,D,19940303,000000,3.44885,3.58145,3.42671,3.51525,11551262.783028,0
+BBWI.US,D,19940304,000000,3.51525,3.53728,3.47089,3.47089,3543450.6817067,0
+BBWI.US,D,19940307,000000,3.49302,3.53728,3.47089,3.47089,14970781.249467,0
+BBWI.US,D,19940308,000000,3.49302,3.49302,3.40469,3.44885,6294895.9065686,0
+BBWI.US,D,19940309,000000,3.44885,3.44885,3.38265,3.42671,3592757.4295018,0
+BBWI.US,D,19940310,000000,3.42671,3.44885,3.33828,3.36061,4020644.4020168,0
+BBWI.US,D,19940311,000000,3.33828,3.36061,3.27218,3.29421,4489691.3215756,0
+BBWI.US,D,19940314,000000,3.33828,3.33828,3.29421,3.31634,2610316.692959,0
+BBWI.US,D,19940315,000000,3.33828,3.38265,3.31634,3.36061,3866851.4274189,0
+BBWI.US,D,19940316,000000,3.36061,3.44885,3.33828,3.42671,4170359.9099546,0
+BBWI.US,D,19940317,000000,3.44885,3.47089,3.36061,3.44885,4631720.535468,0
+BBWI.US,D,19940318,000000,3.38265,3.44885,3.36061,3.42671,5848004.1374426,0
+BBWI.US,D,19940321,000000,3.40469,3.47089,3.38265,3.47089,3627125.6650636,0
+BBWI.US,D,19940322,000000,3.42671,3.55931,3.42671,3.53728,6369070.0164764,0
+BBWI.US,D,19940323,000000,3.58145,3.64795,3.58145,3.62562,5428252.7833967,0
+BBWI.US,D,19940324,000000,3.73629,3.90863,3.67008,3.90863,22319121.317242,0
+BBWI.US,D,19940325,000000,3.86898,3.93095,3.78056,3.86898,10899024.669391,0
+BBWI.US,D,19940328,000000,3.86898,3.86898,3.75842,3.80259,8900234.450878,0
+BBWI.US,D,19940329,000000,3.84666,3.84666,3.69222,3.69222,5838049.8732855,0
+BBWI.US,D,19940330,000000,3.69222,3.69222,3.58145,3.58145,7396283.5937329,0
+BBWI.US,D,19940331,000000,3.62562,3.67008,3.53728,3.67008,5363119.0402319,0
+BBWI.US,D,19940404,000000,3.53728,3.64795,3.53728,3.58145,4486979.1098955,0
+BBWI.US,D,19940405,000000,3.67008,3.75842,3.62562,3.75842,7890664.481537,0
+BBWI.US,D,19940406,000000,3.69222,3.90863,3.69222,3.88659,8265183.5047346,0
+BBWI.US,D,19940407,000000,3.90863,3.90863,3.73629,3.75842,7818290.7190375,0
+BBWI.US,D,19940408,000000,3.71406,3.80259,3.64795,3.67008,5570281.9972893,0
+BBWI.US,D,19940411,000000,3.69222,3.69222,3.64795,3.69222,3297837.9561433,0
+BBWI.US,D,19940412,000000,3.64795,3.69222,3.60368,3.60368,4036471.3973865,0
+BBWI.US,D,19940413,000000,3.58145,3.58145,3.47089,3.49302,3831576.4104409,0
+BBWI.US,D,19940414,000000,3.51525,3.58145,3.47089,3.49302,4194777.9476437,0
+BBWI.US,D,19940415,000000,3.47089,3.49302,3.42671,3.47089,3531694.0369992,0
+BBWI.US,D,19940418,000000,3.47089,3.47089,3.33828,3.36061,3206471.5958858,0
+BBWI.US,D,19940419,000000,3.36061,3.36061,3.24974,3.29421,3813489.577528,0
+BBWI.US,D,19940420,000000,3.33828,3.36061,3.31634,3.31634,2474627.8329825,0
+BBWI.US,D,19940421,000000,3.31634,3.42671,3.27218,3.38265,4694597.4908031,0
+BBWI.US,D,19940422,000000,3.40469,3.40469,3.27218,3.29421,2663236.3344237,0
+BBWI.US,D,19940425,000000,3.29421,3.31634,3.18374,3.24974,4647106.3389828,0
+BBWI.US,D,19940426,000000,3.27218,3.36061,3.24974,3.31634,4492407.5995399,0
+BBWI.US,D,19940428,000000,3.31634,3.36061,3.24974,3.36061,5676573.6543558,0
+BBWI.US,D,19940429,000000,3.36061,3.40469,3.31634,3.38265,5856144.8387671,0
+BBWI.US,D,19940502,000000,3.36061,3.38265,3.31634,3.33828,1667688.9467598,0
+BBWI.US,D,19940503,000000,3.36061,3.47089,3.33828,3.40469,3335835.3505124,0
+BBWI.US,D,19940504,000000,3.42671,3.42671,3.33828,3.36061,1339310.0523981,0
+BBWI.US,D,19940505,000000,3.33828,3.40469,3.31634,3.38265,2709380.5295439,0
+BBWI.US,D,19940506,000000,3.31634,3.36061,3.29421,3.36061,3654267.0967147,0
+BBWI.US,D,19940509,000000,3.33828,3.33828,3.29421,3.33828,3855547.1568484,0
+BBWI.US,D,19940510,000000,3.40469,3.44885,3.36061,3.38265,3334474.1618168,0
+BBWI.US,D,19940511,000000,3.38265,3.40469,3.31634,3.31634,1697995.9807993,0
+BBWI.US,D,19940512,000000,3.33828,3.38265,3.29421,3.31634,2692637.6036179,0
+BBWI.US,D,19940513,000000,3.31634,3.33828,3.22762,3.27218,4113367.8846853,0
+BBWI.US,D,19940516,000000,3.29421,3.31634,3.27218,3.29421,2676808.5751059,0
+BBWI.US,D,19940517,000000,3.31634,3.31634,3.27218,3.27218,3517664.3393245,0
+BBWI.US,D,19940518,000000,3.31634,3.31634,3.27218,3.29421,3830673.695309,0
+BBWI.US,D,19940519,000000,3.29421,3.31634,3.27218,3.31634,3492792.9109271,0
+BBWI.US,D,19940520,000000,3.31634,3.31634,3.24974,3.27218,3423589.8336712,0
+BBWI.US,D,19940523,000000,3.24974,3.31634,3.22762,3.24974,4799077.6181793,0
+BBWI.US,D,19940524,000000,3.24974,3.29421,3.22762,3.22762,4790936.9168549,0
+BBWI.US,D,19940525,000000,3.22762,3.24974,3.1439,3.16583,4068130.4709814,0
+BBWI.US,D,19940526,000000,3.16583,3.20567,3.1439,3.18374,3425848.6546432,0
+BBWI.US,D,19940527,000000,3.20135,3.20135,3.13505,3.15729,1942703.9580887,0
+BBWI.US,D,19940531,000000,3.15729,3.15729,3.11302,3.11302,1533803.4839052,0
+BBWI.US,D,19940601,000000,3.13505,3.13505,3.09078,3.11302,2390495.3926333,0
+BBWI.US,D,19940602,000000,3.04632,3.11302,3.04632,3.04632,7305368.5910414,0
+BBWI.US,D,19940603,000000,3.09078,3.09078,2.98051,3.04632,5060972.7629629,0
+BBWI.US,D,19940606,000000,3.04632,3.06874,3.00244,3.02468,4710878.8934522,0
+BBWI.US,D,19940607,000000,3.04632,3.09078,3.02468,3.06874,2197808.4079612,0
+BBWI.US,D,19940608,000000,3.09078,3.15729,3.06874,3.11302,4513671.217123,0
+BBWI.US,D,19940609,000000,3.13505,3.15729,3.11302,3.15729,2585442.2148484,0
+BBWI.US,D,19940610,000000,3.15729,3.20135,3.13505,3.13505,2501311.8076413,0
+BBWI.US,D,19940613,000000,3.13505,3.20135,3.13505,3.17913,2707117.6422876,0
+BBWI.US,D,19940614,000000,3.17913,3.33415,3.17913,3.31171,10289757.015917,0
+BBWI.US,D,19940615,000000,3.31171,3.33415,3.28978,3.31171,3221401.9755502,0
+BBWI.US,D,19940616,000000,3.31171,3.40035,3.31171,3.40035,5629080.4693933,0
+BBWI.US,D,19940617,000000,3.40035,3.40035,3.22339,3.24552,6182715.2531518,0
+BBWI.US,D,19940620,000000,3.22339,3.22339,3.15729,3.22339,1709758.7249335,0
+BBWI.US,D,19940621,000000,3.22339,3.26736,3.20135,3.20135,4317815.5803494,0
+BBWI.US,D,19940622,000000,3.20135,3.24552,3.20135,3.22339,2130866.1848193,0
+BBWI.US,D,19940623,000000,3.22339,3.22339,3.09078,3.09078,3567422.4446855,0
+BBWI.US,D,19940624,000000,3.09078,3.11302,3.02468,3.04632,3062638.9848716,0
+BBWI.US,D,19940627,000000,3.04632,3.13505,3.00244,3.13505,2208663.3541078,0
+BBWI.US,D,19940628,000000,3.11302,3.11302,3.02468,3.04632,3837899.4826484,0
+BBWI.US,D,19940629,000000,3.04632,3.17913,3.04632,3.09078,5499719.76448,0
+BBWI.US,D,19940630,000000,3.11302,3.11302,3.04632,3.04632,2480056.3226271,0
+BBWI.US,D,19940701,000000,3.06874,3.06874,3.04632,3.06874,1508024.2575205,0
+BBWI.US,D,19940705,000000,3.09078,3.13505,3.06874,3.13505,1314434.5577166,0
+BBWI.US,D,19940706,000000,3.15729,3.17913,3.13505,3.15729,1941799.2098146,0
+BBWI.US,D,19940707,000000,3.15729,3.15729,3.11302,3.15729,1946315.8351874,0
+BBWI.US,D,19940708,000000,3.11302,3.13505,3.11302,3.13505,1808360.0216703,0
+BBWI.US,D,19940711,000000,3.13505,3.13505,3.06874,3.11302,2343005.2573841,0
+BBWI.US,D,19940712,000000,3.11302,3.13505,3.09078,3.11302,2856381.7926595,0
+BBWI.US,D,19940713,000000,3.11302,3.13505,3.09078,3.13505,1754533.5987892,0
+BBWI.US,D,19940714,000000,3.15729,3.24552,3.11302,3.24552,4646647.8654193,0
+BBWI.US,D,19940715,000000,3.24552,3.31171,3.22339,3.31171,3730715.276161,0
+BBWI.US,D,19940718,000000,3.31171,3.31171,3.22339,3.22339,1237090.779136,0
+BBWI.US,D,19940719,000000,3.24552,3.31171,3.24552,3.24552,2984382.3254483,0
+BBWI.US,D,19940720,000000,3.24552,3.26736,3.22339,3.24552,1711566.1883394,0
+BBWI.US,D,19940721,000000,3.24552,3.28978,3.24552,3.26736,2261134.68772,0
+BBWI.US,D,19940722,000000,3.26736,3.33415,3.26736,3.33415,2612126.1895071,0
+BBWI.US,D,19940725,000000,3.33415,3.33415,3.26736,3.28978,3402779.6067964,0
+BBWI.US,D,19940726,000000,3.26736,3.33415,3.26736,3.31171,2102367.630757,0
+BBWI.US,D,19940727,000000,3.31171,3.42268,3.31171,3.40035,4600510.7862969,0
+BBWI.US,D,19940728,000000,3.37832,3.48889,3.37832,3.46676,5151434.3749464,0
+BBWI.US,D,19940729,000000,3.46676,3.53306,3.46676,3.48889,3512240.9325355,0
+BBWI.US,D,19940801,000000,3.46676,3.48889,3.42268,3.42268,2179714.4590508,0
+BBWI.US,D,19940802,000000,3.42268,3.48889,3.42268,3.46676,3854190.0344373,0
+BBWI.US,D,19940803,000000,3.44452,3.46676,3.35609,3.37832,3917522.4136227,0
+BBWI.US,D,19940804,000000,3.35609,3.35609,3.24552,3.31171,4675600.8267608,0
+BBWI.US,D,19940805,000000,3.31171,3.37832,3.28978,3.33415,1649144.6568546,0
+BBWI.US,D,19940808,000000,3.35609,3.35609,3.28978,3.31171,3454796.5331293,0
+BBWI.US,D,19940809,000000,3.31171,3.44452,3.24552,3.35609,7816031.8980656,0
+BBWI.US,D,19940810,000000,3.35609,3.35609,3.31171,3.31171,7046193.7905066,0
+BBWI.US,D,19940811,000000,3.33415,3.40035,3.31171,3.35609,7670844.1977825,0
+BBWI.US,D,19940812,000000,3.37832,3.42268,3.35609,3.37832,4448538.4905292,0
+BBWI.US,D,19940815,000000,3.40035,3.40035,3.35609,3.35609,2806174.3628747,0
+BBWI.US,D,19940816,000000,3.35609,3.46676,3.35609,3.44452,4312384.0409916,0
+BBWI.US,D,19940817,000000,3.44452,3.48889,3.42268,3.46676,2075234.3316745,0
+BBWI.US,D,19940818,000000,3.53306,3.57693,3.48889,3.51102,6806914.3028616,0
+BBWI.US,D,19940819,000000,3.53306,3.53306,3.46676,3.48889,1976172.5282319,0
+BBWI.US,D,19940822,000000,3.46676,3.46676,3.44452,3.44452,1731917.9416506,0
+BBWI.US,D,19940823,000000,3.44452,3.46676,3.42268,3.42268,2314506.7033217,0
+BBWI.US,D,19940824,000000,3.42268,3.53306,3.42268,3.51102,4311480.3092887,0
+BBWI.US,D,19940825,000000,3.53306,3.53306,3.46676,3.53306,3334025.8539642,0
+BBWI.US,D,19940826,000000,3.53306,3.53306,3.48889,3.51102,3899419.3155724,0
+BBWI.US,D,19940829,000000,3.51102,3.53306,3.48889,3.48889,2711640.3670868,0
+BBWI.US,D,19940830,000000,3.48889,3.57693,3.48889,3.57693,5174500.3730798,0
+BBWI.US,D,19940831,000000,3.57693,3.59936,3.51102,3.51102,27452457.676994,0
+BBWI.US,D,19940901,000000,3.53306,3.62138,3.48889,3.62138,6258255.6346106,0
+BBWI.US,D,19940902,000000,3.66133,3.79394,3.63899,3.79394,16169421.243525,0
+BBWI.US,D,19940906,000000,3.79394,3.81596,3.70549,3.74976,4299270.2738729,0
+BBWI.US,D,19940907,000000,3.79394,3.8381,3.70549,3.74976,5515100.4851393,0
+BBWI.US,D,19940908,000000,3.72763,3.7716,3.68327,3.7716,4757920.7208487,0
+BBWI.US,D,19940909,000000,3.74976,3.74976,3.68327,3.74976,6989652.1062323,0
+BBWI.US,D,19940912,000000,3.70549,3.74976,3.70549,3.72763,4949250.5831096,0
+BBWI.US,D,19940913,000000,3.72763,3.7716,3.72763,3.74976,4396969.872049,0
+BBWI.US,D,19940914,000000,3.72763,3.74976,3.68327,3.68327,3765085.544865,0
+BBWI.US,D,19940915,000000,3.68327,3.72763,3.68327,3.70549,2223136.2767798,0
+BBWI.US,D,19940916,000000,3.68327,3.70549,3.63899,3.70549,4554376.7568876,0
+BBWI.US,D,19940919,000000,3.68327,3.70549,3.61687,3.61687,3070777.6530539,0
+BBWI.US,D,19940920,000000,3.52843,3.59512,3.52843,3.52843,3689999.5706853,0
+BBWI.US,D,19940921,000000,3.55057,3.5728,3.43547,3.47983,4746609.3342806,0
+BBWI.US,D,19940922,000000,3.47983,3.50197,3.39121,3.41353,2402251.0207696,0
+BBWI.US,D,19940923,000000,3.39121,3.41353,3.34733,3.39121,3450725.1658959,0
+BBWI.US,D,19940926,000000,3.39121,3.39121,3.2588,3.34733,4587844.3104598,0
+BBWI.US,D,19940927,000000,3.34733,3.39121,3.28113,3.39121,2666866.509802,0
+BBWI.US,D,19940928,000000,3.41353,3.45779,3.41353,3.43547,1943153.2825125,0
+BBWI.US,D,19940929,000000,3.43547,3.43547,3.36927,3.41353,1723777.2403261,0
+BBWI.US,D,19940930,000000,3.43547,3.50197,3.41353,3.47983,3025095.9977818,0
+BBWI.US,D,19941003,000000,3.45779,3.45779,3.39121,3.43547,1366900.8084731,0
+BBWI.US,D,19941004,000000,3.45779,3.47983,3.36927,3.39121,2608964.6534032,0
+BBWI.US,D,19941005,000000,3.39121,3.39121,3.21463,3.23657,8328962.1586304,0
+BBWI.US,D,19941006,000000,3.23657,3.3252,3.17046,3.2588,7748188.992934,0
+BBWI.US,D,19941007,000000,3.2588,3.34733,3.23657,3.3252,4109302.6168786,0
+BBWI.US,D,19941010,000000,3.3252,3.3252,3.2588,3.30287,1253815.4067822,0
+BBWI.US,D,19941011,000000,3.34733,3.39121,3.3252,3.3252,4153169.6927471,0
+BBWI.US,D,19941012,000000,3.3252,3.34733,3.23657,3.2588,1599849.0913417,0
+BBWI.US,D,19941013,000000,3.28113,3.3252,3.23657,3.3252,5886452.8893775,0
+BBWI.US,D,19941014,000000,3.34733,3.34733,3.23657,3.23657,2303652.7737461,0
+BBWI.US,D,19941017,000000,3.23657,3.28113,3.21463,3.2588,2579562.3676379,0
+BBWI.US,D,19941018,000000,3.2588,3.2588,3.21463,3.23657,2380091.8040525,0
+BBWI.US,D,19941019,000000,3.23657,3.30287,3.21463,3.2588,3135460.0386528,0
+BBWI.US,D,19941020,000000,3.23657,3.28113,3.23657,3.28113,2381902.3171718,0
+BBWI.US,D,19941021,000000,3.2588,3.28113,3.23657,3.2588,3349857.9321895,0
+BBWI.US,D,19941024,000000,3.2588,3.2588,3.1262,3.1262,2790341.2680784,0
+BBWI.US,D,19941025,000000,3.08174,3.21463,3.0596,3.21463,5572086.4109819,0
+BBWI.US,D,19941026,000000,3.21463,3.28113,3.1927,3.23657,4982266.7791158,0
+BBWI.US,D,19941027,000000,3.23657,3.23657,3.10396,3.17046,3913445.9635339,0
+BBWI.US,D,19941028,000000,3.17046,3.2588,3.17046,3.23657,3134560.3732342,0
+BBWI.US,D,19941031,000000,3.2588,3.28113,3.23657,3.28113,1892941.7864433,0
+BBWI.US,D,19941101,000000,3.2588,3.45779,3.23657,3.36927,5747585.2115887,0
+BBWI.US,D,19941102,000000,3.34733,3.41353,3.30287,3.36927,3998936.5428653,0
+BBWI.US,D,19941103,000000,3.50197,3.70549,3.50197,3.68327,14246166.323616,0
+BBWI.US,D,19941104,000000,3.63899,3.68327,3.5728,3.66133,10739356.930438,0
+BBWI.US,D,19941107,000000,3.68327,3.74976,3.66133,3.70549,8363785.8180426,0
+BBWI.US,D,19941108,000000,3.72763,3.72763,3.61687,3.66133,6452296.6919806,0
+BBWI.US,D,19941109,000000,3.70549,3.72763,3.63899,3.66133,6266851.7597855,0
+BBWI.US,D,19941110,000000,3.68327,3.70549,3.61687,3.68327,2714353.5953379,0
+BBWI.US,D,19941111,000000,3.63899,3.66133,3.5728,3.59512,2392300.8228971,0
+BBWI.US,D,19941114,000000,3.61687,3.72763,3.61687,3.68327,3980386.1535335,0
+BBWI.US,D,19941115,000000,3.68327,3.72763,3.59512,3.68327,3055402.0152501,0
+BBWI.US,D,19941116,000000,3.63899,3.66133,3.63899,3.63899,2242589.3812436,0
+BBWI.US,D,19941117,000000,3.66133,3.70549,3.63899,3.68327,3821173.8384311,0
+BBWI.US,D,19941118,000000,3.68327,3.70549,3.63899,3.70549,4508235.6114808,0
+BBWI.US,D,19941121,000000,3.70549,3.74976,3.66133,3.74976,7783921.4669046,0
+BBWI.US,D,19941122,000000,3.72763,3.79394,3.61687,3.63899,15814347.192223,0
+BBWI.US,D,19941123,000000,3.59512,3.61687,3.39121,3.50197,5734469.4113279,0
+BBWI.US,D,19941125,000000,3.47983,3.47983,3.41353,3.43547,2805724.0218799,0
+BBWI.US,D,19941128,000000,3.51968,3.60801,3.4754,3.58607,7621083.0427083,0
+BBWI.US,D,19941129,000000,3.56404,3.59936,3.51968,3.542,4476575.5213148,0
+BBWI.US,D,19941130,000000,3.56404,3.56404,3.45357,3.45357,6153322.1165264,0
+BBWI.US,D,19941201,000000,3.4754,3.542,3.45357,3.4754,8896612.4080683,0
+BBWI.US,D,19941202,000000,3.49764,3.58607,3.4754,3.56404,3908019.5070316,0
+BBWI.US,D,19941205,000000,3.60801,3.60801,3.49764,3.49764,3287893.8576972,0
+BBWI.US,D,19941206,000000,3.49764,3.49764,3.43115,3.4754,3672809.3534779,0
+BBWI.US,D,19941207,000000,3.43115,3.4754,3.40911,3.45357,2147144.5377551,0
+BBWI.US,D,19941208,000000,3.36504,3.43115,3.29824,3.3427,1826453.9705806,0
+BBWI.US,D,19941209,000000,3.3427,3.45357,3.32087,3.40911,2058949.8793122,0
+BBWI.US,D,19941212,000000,3.40911,3.43115,3.32087,3.3427,1635123.0917487,0
+BBWI.US,D,19941213,000000,3.29824,3.36504,3.29824,3.32087,2970819.2339059,0
+BBWI.US,D,19941214,000000,3.29824,3.43115,3.29824,3.40911,5490670.248597,0
+BBWI.US,D,19941215,000000,3.38698,3.40911,3.36504,3.36504,2982120.4547632,0
+BBWI.US,D,19941216,000000,3.43115,3.51968,3.40911,3.51968,7380454.565221,0
+BBWI.US,D,19941219,000000,3.4754,3.51968,3.4754,3.51968,2501760.1154939,0
+BBWI.US,D,19941220,000000,3.4754,3.51968,3.38698,3.43115,2615289.7587531,0
+BBWI.US,D,19941221,000000,3.38698,3.45357,3.3427,3.36504,2471911.5550182,0
+BBWI.US,D,19941222,000000,3.36504,3.40911,3.32087,3.32087,4012502.6841211,0
+BBWI.US,D,19941223,000000,3.3427,3.36504,3.29824,3.29824,2148956.0674454,0
+BBWI.US,D,19941227,000000,3.27641,3.27641,3.18817,3.23243,4977288.6304663,0
+BBWI.US,D,19941228,000000,3.21011,3.21011,3.11724,3.16583,4364401.9838956,0
+BBWI.US,D,19941229,000000,3.18817,3.23243,3.16583,3.21011,3012882.9126529,0
+BBWI.US,D,19941230,000000,3.21011,3.27641,3.21011,3.23243,1924603.9097517,0
+BBWI.US,D,19950103,000000,3.21011,3.21011,3.11724,3.1439,2278314.7392165,0
+BBWI.US,D,19950104,000000,3.11724,3.23243,3.11724,3.18817,3267081.5976802,0
+BBWI.US,D,19950105,000000,3.16583,3.27641,3.16583,3.21011,2984838.7658698,0
+BBWI.US,D,19950106,000000,3.25417,3.25417,3.16583,3.21011,2298217.168104,0
+BBWI.US,D,19950109,000000,3.23243,3.23243,3.18817,3.21011,1908329.6231003,0
+BBWI.US,D,19950110,000000,3.25417,3.25417,3.1439,3.18817,3055850.3231028,0
+BBWI.US,D,19950111,000000,3.18817,3.23243,3.16583,3.23243,1647788.5510146,0
+BBWI.US,D,19950112,000000,3.21011,3.23243,3.18817,3.21011,2569613.1863364,0
+BBWI.US,D,19950113,000000,3.23243,3.23243,3.18817,3.18817,2456082.5265063,0
+BBWI.US,D,19950116,000000,3.21011,3.25417,3.18817,3.18817,3572852.967472,0
+BBWI.US,D,19950117,000000,3.21011,3.23243,3.18817,3.21011,3823433.6759742,0
+BBWI.US,D,19950118,000000,3.21011,3.23243,3.16583,3.18817,2208663.3541078,0
+BBWI.US,D,19950119,000000,3.18817,3.18817,3.09511,3.1439,5498816.032777,0
+BBWI.US,D,19950120,000000,3.1439,3.1439,3.07318,3.1439,4626748.486245,0
+BBWI.US,D,19950123,000000,3.09511,3.11724,3.05094,3.07318,3045450.8008063,0
+BBWI.US,D,19950124,000000,3.09511,3.11724,3.02881,3.05094,6421537.2838042,0
+BBWI.US,D,19950125,000000,3.07318,3.09511,3.05094,3.07318,3060375.0810443,0
+BBWI.US,D,19950126,000000,3.05094,3.09511,3.00657,3.09511,4075826.9307377,0
+BBWI.US,D,19950127,000000,3.11724,3.1439,3.05094,3.07318,1872594.0994164,0
+BBWI.US,D,19950130,000000,3.09511,3.11724,2.98483,3.09511,3282463.3349106,0
+BBWI.US,D,19950131,000000,3.09511,3.09511,3.00657,3.00657,3496408.8543102,0
+BBWI.US,D,19950201,000000,3.05094,3.09511,3.00657,3.05094,8477320.5441571,0
+BBWI.US,D,19950202,000000,3.02881,3.09511,3.00657,3.00657,3846050.3496839,0
+BBWI.US,D,19950203,000000,3.02881,3.02881,2.98483,2.98483,4418679.7643424,0
+BBWI.US,D,19950206,000000,3.02881,3.07318,2.98483,3.00657,5934844.7231875,0
+BBWI.US,D,19950207,000000,3.00657,3.02881,2.98483,2.98483,4330477.989902,0
+BBWI.US,D,19950208,000000,2.98483,3.05094,2.98483,2.98483,3642956.7267177,0
+BBWI.US,D,19950209,000000,3.00657,3.02881,2.96241,3.00657,5249587.3638305,0
+BBWI.US,D,19950210,000000,3.02881,3.02881,2.98483,3.00657,3215520.0951976,0
+BBWI.US,D,19950213,000000,3.02881,3.09511,3.00657,3.07318,10774185.672705,0
+BBWI.US,D,19950214,000000,3.11724,3.27641,3.07318,3.18817,24282621.27021,0
+BBWI.US,D,19950215,000000,3.25417,3.29824,3.21011,3.25417,7875736.1350148,0
+BBWI.US,D,19950216,000000,3.25417,3.32087,3.23243,3.29824,4337714.9595236,0
+BBWI.US,D,19950217,000000,3.29824,3.29824,3.18817,3.18817,6290819.4564798,0
+BBWI.US,D,19950221,000000,3.21011,3.23243,3.18817,3.21011,3095207.8895962,0
+BBWI.US,D,19950222,000000,3.21011,3.21011,3.16583,3.16583,2352495.965122,0
+BBWI.US,D,19950223,000000,3.21011,3.27641,3.1439,3.1439,5607817.8683814,0
+BBWI.US,D,19950224,000000,3.16583,3.21011,3.1439,3.18817,3757844.5089591,0
+BBWI.US,D,19950227,000000,3.22762,3.22762,3.16122,3.18374,4000291.6321342,0
+BBWI.US,D,19950228,000000,3.13505,3.20567,3.09078,3.13505,5786491.4205163,0
+BBWI.US,D,19950301,000000,3.16122,3.24974,3.13505,3.13505,9051761.4885061,0
+BBWI.US,D,19950302,000000,3.22762,3.36061,3.20567,3.36061,15294186.061463,0
+BBWI.US,D,19950303,000000,3.31634,3.36061,3.27218,3.29421,5449510.3015531,0
+BBWI.US,D,19950306,000000,3.24974,3.33828,3.24974,3.29421,3400515.7029691,0
+BBWI.US,D,19950307,000000,3.33828,3.33828,3.24974,3.27218,3557927.6706631,0
+BBWI.US,D,19950308,000000,3.27218,3.29421,3.24974,3.27218,6034355.851054,0
+BBWI.US,D,19950309,000000,3.24974,3.27218,3.20567,3.27218,3704011.9866515,0
+BBWI.US,D,19950310,000000,3.27218,3.33828,3.24974,3.29421,6428778.31971,0
+BBWI.US,D,19950313,000000,3.29421,3.31634,3.24974,3.27218,4464824.9760337,0
+BBWI.US,D,19950314,000000,3.27218,3.31634,3.24974,3.27218,2885326.6214323,0
+BBWI.US,D,19950315,000000,3.29421,3.31634,3.27218,3.29421,3183407.6308945,0
+BBWI.US,D,19950316,000000,3.29421,3.33828,3.27218,3.33828,3542095.5924378,0
+BBWI.US,D,19950317,000000,3.31634,3.33828,3.29421,3.33828,4360781.9742281,0
+BBWI.US,D,19950320,000000,3.33828,3.44885,3.33828,3.44885,4393350.8789527,0
+BBWI.US,D,19950321,000000,3.40469,3.47089,3.38265,3.42671,4429994.200624,0
+BBWI.US,D,19950322,000000,3.42671,3.42671,3.36061,3.38265,2571422.6828847,0
+BBWI.US,D,19950323,000000,3.36061,3.40469,3.36061,3.40469,3431728.5018536,0
+BBWI.US,D,19950324,000000,3.40469,3.49764,3.40469,3.49764,4809483.2399024,0
+BBWI.US,D,19950327,000000,3.49764,3.51968,3.44885,3.51968,2156641.3449197,0
+BBWI.US,D,19950328,000000,3.96598,4.01033,3.78487,3.94405,34163491.027366,0
+BBWI.US,D,19950329,000000,3.94405,3.94405,3.83357,3.89968,21319495.446347,0
+BBWI.US,D,19950330,000000,3.92211,4.01033,3.89968,3.98841,9788586.4497722,0
+BBWI.US,D,19950331,000000,3.98841,4.17,3.89968,4.12091,10000269.081916,0
+BBWI.US,D,19950403,000000,4.09878,4.14324,4.03287,4.03287,9823420.2748952,0
+BBWI.US,D,19950404,000000,4.03287,4.12091,3.98841,4.03287,17482042.238409,0
+BBWI.US,D,19950405,000000,4.01033,4.05451,3.98841,4.03287,4183929.1009235,0
+BBWI.US,D,19950406,000000,3.98841,4.09878,3.96598,4.09878,9048146.5616943,0
+BBWI.US,D,19950407,000000,4.09878,4.09878,4.01033,4.05451,4543974.184878,0
+BBWI.US,D,19950410,000000,4.01033,4.07674,4.01033,4.03287,4387927.4721638,0
+BBWI.US,D,19950411,000000,4.05451,4.07674,3.96598,3.96598,3403230.9643624,0
+BBWI.US,D,19950412,000000,3.94405,3.96598,3.87775,3.94405,2715260.3767542,0
+BBWI.US,D,19950413,000000,3.94405,3.96598,3.87775,3.92211,4442657.6267477,0
+BBWI.US,D,19950417,000000,3.94405,3.96598,3.83357,3.85561,2572780.8218668,0
+BBWI.US,D,19950418,000000,3.85561,3.87775,3.63005,3.69635,8986629.7784835,0
+BBWI.US,D,19950419,000000,3.74062,3.78487,3.69635,3.76304,5280341.6891515,0
+BBWI.US,D,19950420,000000,3.71868,3.76304,3.69635,3.71868,2665505.3211066,0
+BBWI.US,D,19950421,000000,3.71868,3.83357,3.69635,3.83357,5903181.5833081,0
+BBWI.US,D,19950424,000000,3.83357,3.92211,3.80711,3.92211,4997646.483204,0
+BBWI.US,D,19950425,000000,3.89968,3.89968,3.74062,3.76304,4618606.7683495,0
+BBWI.US,D,19950426,000000,3.76304,3.78487,3.71868,3.78487,2376471.7943851,0
+BBWI.US,D,19950427,000000,3.74062,3.83357,3.71868,3.83357,2127692.4498624,0
+BBWI.US,D,19950428,000000,3.80711,3.83357,3.74062,3.83357,2099658.4687902,0
+BBWI.US,D,19950501,000000,3.78487,3.85561,3.76304,3.78487,3868666.0068226,0
+BBWI.US,D,19950502,000000,3.78487,3.78487,3.67451,3.74062,2632938.4495241,0
+BBWI.US,D,19950503,000000,3.71868,3.76304,3.67451,3.74062,5391160.1373017,0
+BBWI.US,D,19950504,000000,3.74062,3.78487,3.69635,3.76304,4517736.4849296,0
+BBWI.US,D,19950505,000000,3.76304,3.78487,3.71868,3.76304,3365682.8944171,0
+BBWI.US,D,19950508,000000,3.71868,3.80711,3.65257,3.76304,4114275.6826727,0
+BBWI.US,D,19950509,000000,3.76304,3.83357,3.76304,3.80711,3449814.3181953,0
+BBWI.US,D,19950510,000000,3.85561,3.85561,3.74062,3.80711,4386109.8430468,0
+BBWI.US,D,19950511,000000,3.83357,3.96598,3.76304,3.96598,9307323.3953711,0
+BBWI.US,D,19950512,000000,3.94405,4.09878,3.89968,4.07674,14207268.247257,0
+BBWI.US,D,19950515,000000,4.05451,4.09878,4.03287,4.07674,4801335.4225802,0
+BBWI.US,D,19950516,000000,4.07674,4.09878,3.98841,4.07674,7183242.8226074,0
+BBWI.US,D,19950517,000000,4.05451,4.09878,3.98841,4.09878,2796679.5888523,0
+BBWI.US,D,19950518,000000,4.05451,4.05451,3.98841,3.98841,4113818.2256801,0
+BBWI.US,D,19950519,000000,3.89968,3.98841,3.89968,3.98841,5387991.4852003,0
+BBWI.US,D,19950522,000000,3.96598,4.05451,3.96598,4.05451,2542015.3142638,0
+BBWI.US,D,19950523,000000,4.05451,4.05451,3.98841,4.01033,3440765.8188833,0
+BBWI.US,D,19950524,000000,4.03287,4.07674,3.92211,3.98841,7723309.4319679,0
+BBWI.US,D,19950525,000000,3.94405,3.98841,3.92211,3.94405,2727014.9883195,0
+BBWI.US,D,19950526,000000,3.91748,3.93972,3.87322,3.87322,1397210.8922258,0
+BBWI.US,D,19950530,000000,3.87322,3.91748,3.82482,3.89564,3684570.0644698,0
+BBWI.US,D,19950531,000000,3.91748,4.00602,3.89564,4.00602,3050423.8666005,0
+BBWI.US,D,19950601,000000,3.96185,3.98398,3.93972,3.96185,2553779.074969,0
+BBWI.US,D,19950602,000000,3.96185,3.98398,3.84666,3.91748,2910204.149256,0
+BBWI.US,D,19950605,000000,3.91748,4.00602,3.89564,3.93972,2023207.2396307,0
+BBWI.US,D,19950606,000000,3.98398,4.02815,3.91748,3.93972,3965010.5157297,0
+BBWI.US,D,19950607,000000,3.91748,3.96185,3.89564,3.89564,2139008.919286,0
+BBWI.US,D,19950608,000000,3.89564,3.91748,3.84666,3.91748,2834211.3936602,0
+BBWI.US,D,19950609,000000,3.87322,3.93972,3.84666,3.89564,3370213.751785,0
+BBWI.US,D,19950612,000000,3.91748,3.98398,3.91748,3.93972,2886689.84327,0
+BBWI.US,D,19950613,000000,3.96185,4.09454,3.93972,4.05019,4334554.4399908,0
+BBWI.US,D,19950614,000000,4.02815,4.07232,3.98398,3.98398,4280272.5932596,0
+BBWI.US,D,19950615,000000,4.02815,4.07232,3.98398,4.00602,3933344.326137,0
+BBWI.US,D,19950616,000000,4.00602,4.02815,3.98398,4.00602,4547591.1448321,0
+BBWI.US,D,19950619,000000,4.02815,4.05019,3.98398,3.98398,2486831.7689717,0
+BBWI.US,D,19950620,000000,3.98398,3.98398,3.91748,3.93972,1929134.7671197,0
+BBWI.US,D,19950621,000000,3.96185,4.02815,3.93972,3.98398,3440320.5607439,0
+BBWI.US,D,19950622,000000,4.00602,4.05019,3.98398,4.02815,2684497.9188645,0
+BBWI.US,D,19950623,000000,3.98398,4.02815,3.93972,3.93972,1428866.9161076,0
+BBWI.US,D,19950626,000000,3.96185,3.96185,3.89564,3.89564,1807456.2899673,0
+BBWI.US,D,19950627,000000,3.89564,3.96185,3.84666,3.87322,2631124.8866916,0
+BBWI.US,D,19950628,000000,3.89564,3.91748,3.80259,3.84666,2718877.3367083,0
+BBWI.US,D,19950629,000000,3.84666,3.91748,3.80259,3.87322,2415369.8707438,0
+BBWI.US,D,19950630,000000,3.91748,3.96185,3.91748,3.96185,2048539.1747338,0
+BBWI.US,D,19950703,000000,3.96185,4.00602,3.96185,3.99736,1081035.9338531,0
+BBWI.US,D,19950705,000000,3.96185,4.02815,3.93972,3.96185,3509074.3135762,0
+BBWI.US,D,19950706,000000,3.91748,3.93972,3.87322,3.93972,3174816.5885752,0
+BBWI.US,D,19950707,000000,3.87322,3.87322,3.75842,3.82482,7650485.3284736,0
+BBWI.US,D,19950710,000000,3.87322,3.89564,3.82482,3.89564,3675526.6480133,0
+BBWI.US,D,19950711,000000,3.91748,3.92625,3.84666,3.87322,3292865.9069202,0
+BBWI.US,D,19950712,000000,3.82482,3.89564,3.80259,3.89564,3930634.1475991,0
+BBWI.US,D,19950713,000000,3.87322,3.87322,3.80259,3.84666,2429392.4524209,0
+BBWI.US,D,19950714,000000,3.80259,3.87322,3.80259,3.84666,4173078.2210611,0
+BBWI.US,D,19950717,000000,3.82482,3.96185,3.80259,3.96185,5063690.0574984,0
+BBWI.US,D,19950718,000000,3.98398,4.05019,3.80259,4.02815,6285391.9834064,0
+BBWI.US,D,19950719,000000,4.00602,4.09454,3.87322,4.02815,8389570.1272826,0
+BBWI.US,D,19950720,000000,4.00602,4.02815,3.89564,3.96185,8893447.8222513,0
+BBWI.US,D,19950721,000000,3.93972,3.93972,3.87322,3.91748,8082898.075501,0
+BBWI.US,D,19950724,000000,3.89564,3.89564,3.82482,3.84666,4812651.8920039,0
+BBWI.US,D,19950725,000000,3.87322,3.87322,3.82482,3.87322,2644696.1108028,0
+BBWI.US,D,19950726,000000,3.82482,3.84666,3.71406,3.73629,9675509.1806501,0
+BBWI.US,D,19950727,000000,3.71406,3.78056,3.60368,3.67008,12838553.875952,0
+BBWI.US,D,19950728,000000,3.71406,3.71406,3.64795,3.69222,3800823.101691,0
+BBWI.US,D,19950731,000000,3.73629,3.73629,3.67008,3.67008,4099342.253295,0
+BBWI.US,D,19950801,000000,3.69222,3.69222,3.60368,3.62562,3904852.8880723,0
+BBWI.US,D,19950802,000000,3.67008,3.71406,3.48889,3.51102,7825081.4139485,0
+BBWI.US,D,19950803,000000,3.48889,3.69222,3.46676,3.67008,16048196.15708,0
+BBWI.US,D,19950804,000000,3.64795,3.69222,3.60368,3.67008,4683741.5280853,0
+BBWI.US,D,19950807,000000,3.67008,3.67008,3.60368,3.64795,7860358.4640687,0
+BBWI.US,D,19950808,000000,3.42268,3.51102,3.35609,3.46676,21704418.058125,0
+BBWI.US,D,19950809,000000,3.42268,3.46676,3.32943,3.35609,10666080.452807,0
+BBWI.US,D,19950810,000000,3.37832,3.42268,3.32943,3.37832,10474306.348976,0
+BBWI.US,D,19950811,000000,3.40035,3.40035,3.3072,3.35609,3817556.878477,0
+BBWI.US,D,19950814,000000,3.3072,3.35609,3.28526,3.35609,3209190.9235636,0
+BBWI.US,D,19950815,000000,3.35609,3.37832,3.3072,3.37832,3940583.3289006,0
+BBWI.US,D,19950816,000000,3.37832,3.40035,3.35609,3.40035,2308172.4488321,0
+BBWI.US,D,19950817,000000,3.37832,3.40035,3.32943,3.35609,3116012.0170445,0
+BBWI.US,D,19950818,000000,3.40035,3.40035,3.35609,3.35609,3175720.3202781,0
+BBWI.US,D,19950821,000000,3.40035,3.44452,3.32943,3.35609,3144954.8126751,0
+BBWI.US,D,19950822,000000,3.37832,3.40035,3.32943,3.37832,3826602.3280757,0
+BBWI.US,D,19950823,000000,3.37832,3.40035,3.32943,3.37832,4752944.6053413,0
+BBWI.US,D,19950824,000000,3.37832,3.42268,3.32943,3.40035,7726474.0177851,0
+BBWI.US,D,19950825,000000,3.44452,3.44452,3.35609,3.35609,4081701.6950927,0
+BBWI.US,D,19950828,000000,3.37832,3.40035,3.32943,3.37832,1932746.6442184,0
+BBWI.US,D,19950829,000000,3.37832,3.37832,3.35609,3.37832,1979786.4384726,0
+BBWI.US,D,19950830,000000,3.42268,3.42268,3.35609,3.40035,2220869.3232392,0
+BBWI.US,D,19950831,000000,3.40035,3.40035,3.32943,3.32943,3593661.1612047,0
+BBWI.US,D,19950901,000000,3.35609,3.44452,3.32943,3.40035,2889850.3628027,0
+BBWI.US,D,19950905,000000,3.37832,3.46676,3.37832,3.44452,3174816.5885752,0
+BBWI.US,D,19950906,000000,3.43999,3.50639,3.43999,3.43999,2670932.7941799,0
+BBWI.US,D,19950907,000000,3.48426,3.50639,3.41796,3.46223,4880955.3038412,0
+BBWI.US,D,19950908,000000,3.48426,3.48426,3.36927,3.41796,4961914.0092335,0
+BBWI.US,D,19950911,000000,3.46223,3.46223,3.41796,3.43999,3313666.9846552,0
+BBWI.US,D,19950912,000000,3.43999,3.46223,3.39582,3.43999,5260896.7172566,0
+BBWI.US,D,19950913,000000,3.41796,3.50639,3.30287,3.3252,10828012.095586,0
+BBWI.US,D,19950914,000000,3.3252,3.39582,3.30287,3.34733,6198550.3810903,0
+BBWI.US,D,19950915,000000,3.36927,3.39582,3.34733,3.36927,11786017.512732,0
+BBWI.US,D,19950918,000000,3.36927,3.39582,3.30287,3.34733,4842505.535335,0
+BBWI.US,D,19950919,000000,3.34733,3.36927,3.3252,3.3252,6975632.5742684,0
+BBWI.US,D,19950920,000000,3.34733,3.36927,3.3252,3.3252,14166105.2505,0
+BBWI.US,D,19950921,000000,3.34733,3.34733,3.28113,3.30287,5881026.4328752,0
+BBWI.US,D,19950922,000000,3.28113,3.30287,3.23657,3.30287,6583925.3670057,0
+BBWI.US,D,19950925,000000,3.30287,3.34733,3.2588,3.3252,6035255.5164726,0
+BBWI.US,D,19950926,000000,3.36927,3.41796,3.3252,3.41796,8897970.5470505,0
+BBWI.US,D,19950927,000000,3.39582,3.41796,3.36927,3.39582,6840389.9890025,0
+BBWI.US,D,19950928,000000,3.39582,3.46223,3.39582,3.43999,5897764.2759457,0
+BBWI.US,D,19950929,000000,3.46223,3.48426,3.43999,3.46223,9968613.0580339,0
+BBWI.US,D,19951002,000000,3.46223,3.50639,3.41796,3.41796,6978348.8522329,0
+BBWI.US,D,19951003,000000,3.43999,3.46223,3.41796,3.46223,6611513.0733673,0
+BBWI.US,D,19951004,000000,3.46223,3.48426,3.41796,3.48426,5436849.9251426,0
+BBWI.US,D,19951005,000000,3.59936,3.64342,3.55057,3.62138,15011942.213081,0
+BBWI.US,D,19951006,000000,3.62138,3.78056,3.55057,3.78056,10205621.525853,0
+BBWI.US,D,19951009,000000,3.70973,3.73176,3.66556,3.68769,7438348.2890509,0
+BBWI.US,D,19951010,000000,3.59936,3.66556,3.59936,3.66556,3135007.6645158,0
+BBWI.US,D,19951011,000000,3.66556,3.78056,3.64342,3.78056,7357835.8583691,0
+BBWI.US,D,19951012,000000,3.80259,3.82482,3.78056,3.80259,7347889.7267808,0
+BBWI.US,D,19951013,000000,3.80259,3.84666,3.78056,3.82482,6515171.6141735,0
+BBWI.US,D,19951016,000000,3.80259,3.89122,3.78056,3.78056,11259065.687061,0
+BBWI.US,D,19951017,000000,3.75399,3.75399,3.64342,3.68769,6012191.5514812,0
+BBWI.US,D,19951018,000000,3.68769,3.78056,3.66556,3.75399,4069945.0503851,0
+BBWI.US,D,19951019,000000,3.75399,3.82482,3.70973,3.80259,3757396.2011064,0
+BBWI.US,D,19951020,000000,3.80259,3.80259,3.70973,3.78056,5199380.950617,0
+BBWI.US,D,19951023,000000,3.70973,3.75399,3.68769,3.68769,4929346.12108,0
+BBWI.US,D,19951024,000000,3.68769,3.73176,3.59936,3.59936,12204863.101932,0
+BBWI.US,D,19951025,000000,3.57693,3.62138,3.34733,3.36927,7706120.2313316,0
+BBWI.US,D,19951026,000000,3.3252,3.52843,3.3252,3.48426,14513941.315609,0
+BBWI.US,D,19951027,000000,3.48426,3.57693,3.41796,3.55057,4587844.3104598,0
+BBWI.US,D,19951030,000000,3.55057,3.57693,3.36927,3.36927,2963125.823863,0
+BBWI.US,D,19951031,000000,3.39582,3.43999,3.3252,3.34733,8464653.0517489,0
+BBWI.US,D,19951101,000000,3.34733,3.41796,3.34733,3.36927,4456224.7845745,0
+BBWI.US,D,19951102,000000,3.39582,3.48426,3.34733,3.46223,6981056.9976285,0
+BBWI.US,D,19951103,000000,3.41796,3.46223,3.39582,3.41796,5161843.0463826,0
+BBWI.US,D,19951106,000000,3.43999,3.52843,3.36927,3.39582,7529259.2254582,0
+BBWI.US,D,19951107,000000,3.39582,3.48426,3.36927,3.48426,2586351.0294068,0
+BBWI.US,D,19951108,000000,3.46223,3.52843,3.41796,3.52843,3286537.7518572,0
+BBWI.US,D,19951109,000000,3.48426,3.52843,3.41796,3.43999,5801865.0251779,0
+BBWI.US,D,19951110,000000,3.46223,3.46223,3.41796,3.43999,2574585.2355595,0
+BBWI.US,D,19951113,000000,3.41796,3.46223,3.39582,3.41796,2820645.2524045,0
+BBWI.US,D,19951114,000000,3.30287,3.41796,3.21463,3.2588,7868955.6058147,0
+BBWI.US,D,19951115,000000,3.07741,3.16583,3.05557,3.16583,15315894.937186,0
+BBWI.US,D,19951116,000000,3.1927,3.23657,3.09964,3.1439,14366037.337362,0
+BBWI.US,D,19951117,000000,3.1439,3.16583,3.07741,3.09964,15089741.415512,0
+BBWI.US,D,19951120,000000,3.1439,3.21463,3.1439,3.16583,8537930.5459516,0
+BBWI.US,D,19951121,000000,3.16583,3.1927,3.12167,3.1439,2862258.5901566,0
+BBWI.US,D,19951122,000000,3.16583,3.2588,3.1439,3.23657,4754759.184745,0
+BBWI.US,D,19951124,000000,3.2588,3.3252,3.23657,3.30287,1960341.4665777,0
+BBWI.US,D,19951127,000000,3.28113,3.28113,3.09964,3.12167,6398925.6929499,0
+BBWI.US,D,19951128,000000,3.12167,3.1927,3.05557,3.1439,10646175.990777,0
+BBWI.US,D,19951129,000000,3.18817,3.23243,3.16122,3.23243,5769298.1535956,0
+BBWI.US,D,19951130,000000,3.21011,3.27641,3.16122,3.23243,4165387.8607315,0
+BBWI.US,D,19951201,000000,3.23243,3.23243,3.13928,3.13928,5039262.8706694,0
+BBWI.US,D,19951204,000000,3.13928,3.16122,3.09511,3.11724,5483430.2292623,0
+BBWI.US,D,19951205,000000,3.09511,3.16122,3.07318,3.16122,9808484.8123753,0
+BBWI.US,D,19951206,000000,3.18817,3.23243,3.09511,3.16122,7942689.5404387,0
+BBWI.US,D,19951207,000000,3.13928,3.16122,3.09511,3.11724,4482001.977817,0
+BBWI.US,D,19951208,000000,3.16122,3.18817,3.11724,3.16122,4329573.241628,0
+BBWI.US,D,19951211,000000,3.16122,3.23243,3.16122,3.21011,3284265.715461,0
+BBWI.US,D,19951212,000000,3.21011,3.21011,3.16122,3.21011,3967274.4195571,0
+BBWI.US,D,19951213,000000,3.18817,3.23243,3.09511,3.09511,9178868.455303,0
+BBWI.US,D,19951214,000000,3.11724,3.16122,3.09511,3.13928,7201788.1290838,0
+BBWI.US,D,19951215,000000,3.13928,3.18817,3.11724,3.18817,9196952.2385024,0
+BBWI.US,D,19951218,000000,3.18817,3.21011,3.13928,3.21011,5424638.8731559,0
+BBWI.US,D,19951219,000000,3.16122,3.21011,3.11724,3.11724,5054638.5084733,0
+BBWI.US,D,19951220,000000,3.09511,3.11724,3.05094,3.07318,7832318.3835701,0
+BBWI.US,D,19951221,000000,3.09511,3.09511,3.05094,3.09511,5242347.3444957,0
+BBWI.US,D,19951222,000000,3.09511,3.13928,3.05094,3.05094,5461271.012545,0
+BBWI.US,D,19951226,000000,3.00244,3.02881,2.93595,2.98051,4174879.5850405,0
+BBWI.US,D,19951227,000000,2.98051,3.00244,2.93595,2.95817,6413848.9566167,0
+BBWI.US,D,19951228,000000,2.95817,2.95817,2.89198,2.93595,9307323.3953711,0
+BBWI.US,D,19951229,000000,2.93595,3.16122,2.93595,3.11724,9212334.992304,0
+BBWI.US,D,19960102,000000,3.09511,3.13928,3.05094,3.13928,6727306.6204539,0
+BBWI.US,D,19960103,000000,3.16122,3.23243,3.13928,3.16122,7901071.1198311,0
+BBWI.US,D,19960104,000000,3.13928,3.21011,3.05094,3.07318,7679434.2235307,0
+BBWI.US,D,19960105,000000,3.07318,3.07318,3.00244,3.02881,6355501.8420786,0
+BBWI.US,D,19960108,000000,3.00244,3.05094,3.00244,3.05094,985593.12350675,0
+BBWI.US,D,19960109,000000,3.05094,3.11724,2.98051,3.05094,2998409.9899808,0
+BBWI.US,D,19960110,000000,3.00244,3.05094,2.93595,2.95817,5468058.6577428,0
+BBWI.US,D,19960111,000000,2.98051,2.98051,2.95817,2.98051,3528977.7590348,0
+BBWI.US,D,19960112,000000,2.95817,3.00244,2.93595,2.95817,4026526.2823692,0
+BBWI.US,D,19960115,000000,2.95817,2.98051,2.89198,2.93595,3596823.7138797,0
+BBWI.US,D,19960116,000000,2.93595,2.95817,2.82115,2.82115,3974056.9818994,0
+BBWI.US,D,19960117,000000,2.84318,2.86965,2.79882,2.79882,9015573.5906852,0
+BBWI.US,D,19960118,000000,2.82115,2.84318,2.77678,2.84318,7275962.2389916,0
+BBWI.US,D,19960119,000000,2.82115,2.86965,2.77678,2.79882,7569064.0832331,0
+BBWI.US,D,19960122,000000,2.84318,2.86965,2.79882,2.84318,6260966.8297197,0
+BBWI.US,D,19960123,000000,2.82115,2.95817,2.82115,2.93595,4577444.7881632,0
+BBWI.US,D,19960124,000000,2.95817,2.98051,2.91392,2.93595,3135914.445932,0
+BBWI.US,D,19960125,000000,2.95817,3.05094,2.89198,2.91392,6277250.2655108,0
+BBWI.US,D,19960126,000000,2.91392,3.00244,2.89198,3.00244,4235947.0438274,0
+BBWI.US,D,19960129,000000,3.11724,3.11724,2.98051,3.00244,12933546.345303,0
+BBWI.US,D,19960130,000000,3.02881,3.07318,2.98051,3.00244,10913039.118499,0
+BBWI.US,D,19960131,000000,3.00244,3.05094,2.95817,3.05094,7905141.4704934,0
+BBWI.US,D,19960201,000000,3.02881,3.07318,3.02881,3.05094,6095869.5845514,0
+BBWI.US,D,19960202,000000,3.05094,3.07318,3.00244,3.05094,8920589.2539025,0
+BBWI.US,D,19960205,000000,3.02881,3.05094,3.00244,3.05094,3987619.0568707,0
+BBWI.US,D,19960206,000000,3.02881,3.05094,3.02881,3.02881,3257137.4992341,0
+BBWI.US,D,19960207,000000,3.02881,3.07318,3.02881,3.05094,4859696.7691136,0
+BBWI.US,D,19960208,000000,3.02881,3.05094,3.00244,3.05094,3692259.4082283,0
+BBWI.US,D,19960209,000000,3.05094,3.07318,3.00244,3.05094,5450865.3908221,0
+BBWI.US,D,19960212,000000,3.05094,3.05094,2.98051,3.05094,8684031.1270775,0
+BBWI.US,D,19960213,000000,3.05094,3.07318,3.02881,3.05094,8296847.661185,0
+BBWI.US,D,19960214,000000,3.05094,3.11724,3.05094,3.11724,27602176.234644,0
+BBWI.US,D,19960215,000000,3.11724,3.18817,3.11724,3.13928,14606217.506997,0
+BBWI.US,D,19960216,000000,3.13928,3.16122,3.11724,3.11724,14344324.395355,0
+BBWI.US,D,19960220,000000,3.09511,3.16122,3.09511,3.11724,3185668.4850085,0
+BBWI.US,D,19960221,000000,3.09511,3.13928,3.07318,3.13928,5274918.2823625,0
+BBWI.US,D,19960222,000000,3.13928,3.21011,3.11724,3.16122,2999766.0958209,0
+BBWI.US,D,19960223,000000,3.16122,3.21011,3.13928,3.16122,3429914.939021,0
+BBWI.US,D,19960226,000000,3.13928,3.21011,3.13928,3.16122,5083589.4366726,0
+BBWI.US,D,19960227,000000,3.23243,3.23243,3.18817,3.23243,6924517.3464963,0
+BBWI.US,D,19960228,000000,3.23243,3.25417,3.18817,3.18817,3625771.5923657,0
+BBWI.US,D,19960229,000000,3.18817,3.25417,3.18817,3.18817,3253518.5061378,0
+BBWI.US,D,19960301,000000,3.23243,3.34733,3.21011,3.32087,9841506.0912369,0
+BBWI.US,D,19960304,000000,3.32087,3.41353,3.32087,3.36927,37716426.317384,0
+BBWI.US,D,19960305,000000,3.34733,3.39121,3.32087,3.39121,9465631.9787705,0
+BBWI.US,D,19960306,000000,3.39121,3.43547,3.36927,3.41353,11814966.407789,0
+BBWI.US,D,19960307,000000,3.36927,3.5728,3.35609,3.52843,15473754.19616,0
+BBWI.US,D,19960308,000000,3.45779,3.5728,3.41353,3.43547,14955397.479093,0
+BBWI.US,D,19960311,000000,3.45779,3.52843,3.43547,3.47983,5776536.1397882,0
+BBWI.US,D,19960312,000000,3.45779,3.52843,3.43547,3.47983,7056591.2796608,0
+BBWI.US,D,19960313,000000,3.47983,3.47983,3.43547,3.45779,3622159.7152671,0
+BBWI.US,D,19960314,000000,3.47983,3.55057,3.43547,3.47983,5268580.9781596,0
+BBWI.US,D,19960315,000000,3.47983,3.5728,3.47983,3.55057,5077706.5397489,0
+BBWI.US,D,19960318,000000,3.55057,3.68769,3.55057,3.66556,5055546.3064606,0
+BBWI.US,D,19960319,000000,3.66556,3.66556,3.50639,3.50639,6522416.7163638,0
+BBWI.US,D,19960320,000000,3.524,3.524,3.4754,3.524,4135079.810121,0
+BBWI.US,D,19960321,000000,3.524,3.524,3.45357,3.4754,4439487.9580752,0
+BBWI.US,D,19960322,000000,3.4754,3.63899,3.45357,3.45357,3426755.4360594,0
+BBWI.US,D,19960325,000000,3.45357,3.4754,3.43115,3.43115,4387927.4721638,0
+BBWI.US,D,19960326,000000,3.43115,3.45357,3.38698,3.40911,6793345.1118927,0
+BBWI.US,D,19960327,000000,3.40911,3.40911,3.36504,3.40911,4406921.0864929,0
+BBWI.US,D,19960328,000000,3.36504,3.50197,3.36504,3.45357,4994935.2880951,0
+BBWI.US,D,19960329,000000,3.4754,3.50197,3.45357,3.4754,5758895.5815858,0
+BBWI.US,D,19960401,000000,3.50197,3.524,3.45357,3.45357,3599988.2996967,0
+BBWI.US,D,19960402,000000,3.45357,3.45357,3.40911,3.45357,6207598.8804022,0
+BBWI.US,D,19960403,000000,3.43115,3.50197,3.40911,3.45357,6157838.7418991,0
+BBWI.US,D,19960404,000000,3.45357,3.45357,3.38698,3.43115,3111038.9512503,0
+BBWI.US,D,19960408,000000,3.33828,3.38698,3.29421,3.36504,2860450.1101796,0
+BBWI.US,D,19960409,000000,3.36504,3.4754,3.36504,3.40911,5700997.7914715,0
+BBWI.US,D,19960410,000000,3.40911,3.43115,3.33828,3.33828,2726563.6307537,0
+BBWI.US,D,19960411,000000,3.43115,3.4754,3.38698,3.43115,5810010.8093579,0
+BBWI.US,D,19960412,000000,3.45357,3.524,3.43115,3.524,3861435.1366276,0
+BBWI.US,D,19960415,000000,3.50197,3.54634,3.4754,3.4754,2852761.782992,0
+BBWI.US,D,19960416,000000,3.50197,3.50197,3.43115,3.45357,2399992.1997978,0
+BBWI.US,D,19960417,000000,3.4754,3.4754,3.40911,3.43115,3594109.4690574,0
+BBWI.US,D,19960418,000000,3.4754,3.4754,3.40911,3.43115,3258039.1977949,0
+BBWI.US,D,19960419,000000,3.40911,3.45357,3.38698,3.43115,3225921.6506363,0
+BBWI.US,D,19960422,000000,3.45357,3.45357,3.36504,3.40911,4229165.4980562,0
+BBWI.US,D,19960423,000000,3.40911,3.50197,3.38698,3.4754,7934996.1303957,0
+BBWI.US,D,19960424,000000,3.50197,3.63899,3.4754,3.56846,11214285.73035,0
+BBWI.US,D,19960425,000000,3.5904,3.68327,3.5904,3.66133,6838579.4758833,0
+BBWI.US,D,19960426,000000,3.66133,3.77603,3.66133,3.72763,8153461.3248813,0
+BBWI.US,D,19960429,000000,3.68327,3.77603,3.66133,3.72763,5151888.7822256,0
+BBWI.US,D,19960430,000000,3.72763,3.8203,3.72763,3.79816,7497599.135292,0
+BBWI.US,D,19960501,000000,3.77603,3.79816,3.72763,3.75399,3006552.7244475,0
+BBWI.US,D,19960502,000000,3.70549,3.75399,3.66133,3.66133,3649741.3222022,0
+BBWI.US,D,19960503,000000,3.70549,3.75399,3.68327,3.70549,3278394.0008194,0
+BBWI.US,D,19960506,000000,3.72763,3.72763,3.61264,3.70549,9006982.5483659,0
+BBWI.US,D,19960507,000000,3.70549,3.76304,3.66133,3.66133,4206093.4004961,0
+BBWI.US,D,19960508,000000,3.68327,3.72763,3.61264,3.72763,2213633.3701887,0
+BBWI.US,D,19960509,000000,3.72763,3.79816,3.70549,3.77603,8338914.3896452,0
+BBWI.US,D,19960510,000000,3.79816,3.79816,3.68327,3.70549,6066924.7557786,0
+BBWI.US,D,19960513,000000,3.70549,3.75399,3.66133,3.75399,3680047.3396705,0
+BBWI.US,D,19960514,000000,3.75399,3.77603,3.72763,3.75399,2636099.985628,0
+BBWI.US,D,19960515,000000,3.75399,3.8203,3.70549,3.72763,3816649.0804897,0
+BBWI.US,D,19960516,000000,3.70549,3.77603,3.70549,3.72763,1731465.5675136,0
+BBWI.US,D,19960517,000000,3.75399,3.75399,3.68327,3.68327,3419514.4001536,0
+BBWI.US,D,19960520,000000,3.75399,3.91325,3.75399,3.89122,6367720.010063,0
+BBWI.US,D,19960521,000000,3.93529,3.95771,3.86475,3.91325,3485096.4511709,0
+BBWI.US,D,19960522,000000,3.91325,4.02815,3.89122,4.02815,3075302.4109955,0
+BBWI.US,D,19960523,000000,4.00179,4.00179,3.93529,3.93529,5308843.2929272,0
+BBWI.US,D,19960524,000000,3.93529,3.97955,3.93529,3.93529,1256538.8007443,0
+BBWI.US,D,19960528,000000,3.91325,3.97955,3.86475,3.89122,2477338.0115204,0
+BBWI.US,D,19960529,000000,3.89122,3.89122,3.77603,3.8203,2189662.6237812,0
+BBWI.US,D,19960530,000000,3.79816,3.8203,3.75399,3.8203,2082919.6091487,0
+BBWI.US,D,19960531,000000,3.8203,3.86475,3.79816,3.79816,2058949.8793122,0
+BBWI.US,D,19960603,000000,3.75399,3.86475,3.70549,3.84253,2855476.0278143,0
+BBWI.US,D,19960604,000000,3.86475,3.93529,3.86475,3.89122,2653744.6101147,0
+BBWI.US,D,19960605,000000,3.8381,4.00179,3.8381,4.00179,2412657.6590639,0
+BBWI.US,D,19960606,000000,4.00179,4.00179,3.95299,4.00179,4643479.2133178,0
+BBWI.US,D,19960607,000000,3.88659,3.97493,3.86014,3.97493,2443415.034098,0
+BBWI.US,D,19960610,000000,3.90863,3.97493,3.90863,3.93095,2809334.8824075,0
+BBWI.US,D,19960611,000000,3.95299,4.06799,3.95299,4.02392,5692404.71601,0
+BBWI.US,D,19960612,000000,4.02392,4.06799,3.97493,4.02392,3830673.695309,0
+BBWI.US,D,19960613,000000,4.02392,4.06799,4.02392,4.04586,2288273.0696579,0
+BBWI.US,D,19960614,000000,4.02392,4.13862,4.02392,4.04586,10202456.940037,0
+BBWI.US,D,19960617,000000,4.00179,4.04586,3.97493,3.97493,1418914.6850927,0
+BBWI.US,D,19960618,000000,3.93095,4.02392,3.93095,4.00179,2218612.5354094,0
+BBWI.US,D,19960619,000000,3.95299,4.00179,3.95299,3.95299,1629246.2942515,0
+BBWI.US,D,19960620,000000,3.93095,3.95299,3.90863,3.93095,2418989.8804113,0
+BBWI.US,D,19960621,000000,3.95299,3.97493,3.88659,3.93095,3503643.7907895,0
+BBWI.US,D,19960624,000000,3.93095,4.00179,3.90863,3.95299,1987478.8319445,0
+BBWI.US,D,19960625,000000,3.93095,3.93095,3.79394,3.8381,4061804.3490606,0
+BBWI.US,D,19960626,000000,3.79394,3.79394,3.63005,3.63005,2702588.8180616,0
+BBWI.US,D,19960627,000000,3.74494,3.8381,3.723,3.8381,7363264.3480135,0
+BBWI.US,D,19960628,000000,3.81596,3.95299,3.7716,3.95299,2957696.3176475,0
+BBWI.US,D,19960701,000000,3.97493,3.97493,3.86014,3.90863,2461057.6254425,0
+BBWI.US,D,19960702,000000,3.88659,3.95299,3.88659,3.93095,2428941.094855,0
+BBWI.US,D,19960703,000000,3.88659,3.93095,3.86014,3.90863,2269278.4387577,0
+BBWI.US,D,19960705,000000,3.8381,3.8381,3.74494,3.74494,773008.79280259,0
+BBWI.US,D,19960708,000000,3.723,3.723,3.65671,3.67884,1824648.540317,0
+BBWI.US,D,19960709,000000,3.67884,3.74494,3.65671,3.74494,1567277.1369038,0
+BBWI.US,D,19960710,000000,3.70096,3.70096,3.49302,3.542,2862258.5901566,0
+BBWI.US,D,19960711,000000,3.58607,3.60801,3.49302,3.56404,2445673.85507,0
+BBWI.US,D,19960712,000000,3.542,3.56404,3.51525,3.542,2217257.4461406,0
+BBWI.US,D,19960715,000000,3.56404,3.56404,3.42671,3.47089,1641454.2965249,0
+BBWI.US,D,19960716,000000,3.47089,3.47089,3.21906,3.35609,6170055.8933124,0
+BBWI.US,D,19960717,000000,3.44885,3.44885,3.33415,3.35609,3675075.2904474,0
+BBWI.US,D,19960718,000000,3.35609,3.42671,3.33415,3.40035,3194716.9843204,0
+BBWI.US,D,19960719,000000,3.40035,3.51525,3.37832,3.49302,2734712.4646469,0
+BBWI.US,D,19960722,000000,3.44885,3.44885,3.37832,3.40035,1287739.4007757,0
+BBWI.US,D,19960723,000000,3.42671,3.47089,3.40035,3.40035,1755896.8206269,0
+BBWI.US,D,19960724,000000,3.31171,3.44885,3.31171,3.42671,2026832.3321536,0
+BBWI.US,D,19960725,000000,3.42671,3.44885,3.33415,3.35609,1617034.2256937,0
+BBWI.US,D,19960726,000000,3.35609,3.47089,3.35609,3.44885,2286016.2818282,0
+BBWI.US,D,19960729,000000,3.40035,3.47089,3.37832,3.42671,1318957.2825158,0
+BBWI.US,D,19960730,000000,3.49302,3.51525,3.47089,3.51525,1450124.434264,0
+BBWI.US,D,19960731,000000,3.49302,3.60801,3.49302,3.49302,1817857.8454059,0
+BBWI.US,D,19960801,000000,3.49302,3.60801,3.49302,3.58607,1327545.2751218,0
+BBWI.US,D,19960802,000000,3.58607,3.723,3.58607,3.67884,1633769.0190508,0
+BBWI.US,D,19960805,000000,3.67884,3.70096,3.65671,3.67884,1055253.6577551,0
+BBWI.US,D,19960806,000000,3.65671,3.67884,3.63005,3.67884,982880.9118267,0
+BBWI.US,D,19960807,000000,3.67884,3.74494,3.65671,3.70096,1655928.235768,0
+BBWI.US,D,19960808,000000,3.67884,3.67884,3.60801,3.60801,1783035.2025649,0
+BBWI.US,D,19960809,000000,3.65671,3.65671,3.56404,3.58607,2845524.8133705,0
+BBWI.US,D,19960812,000000,3.58607,3.70096,3.56404,3.67884,3501833.2776703,0
+BBWI.US,D,19960813,000000,3.65671,3.67884,3.60801,3.60801,2131771.9496644,0
+BBWI.US,D,19960814,000000,3.56404,3.65671,3.56404,3.65671,2382353.6747377,0
+BBWI.US,D,19960815,000000,3.60801,3.723,3.60801,3.67884,1679907.1147443,0
+BBWI.US,D,19960816,000000,3.70096,3.74494,3.65671,3.723,2515335.4058895,0
+BBWI.US,D,19960819,000000,3.74494,3.74494,3.65671,3.65671,2785814.4769947,0
+BBWI.US,D,19960820,000000,3.65671,3.65671,3.58607,3.58607,2086533.5193895,0
+BBWI.US,D,19960821,000000,3.56404,3.56404,3.47089,3.51525,6950298.6060232,0
+BBWI.US,D,19960822,000000,3.51525,3.542,3.49302,3.51525,5102127.6271514,0
+BBWI.US,D,19960823,000000,3.49302,3.49302,3.40035,3.44885,5678834.5084699,0
+BBWI.US,D,19960826,000000,3.47089,3.47089,3.42671,3.47089,3749704.8242056,0
+BBWI.US,D,19960827,000000,3.47089,3.51525,3.44885,3.47089,5617321.7915436,0
+BBWI.US,D,19960828,000000,3.47089,3.51525,3.42671,3.42671,2283747.2951453,0
+BBWI.US,D,19960829,000000,3.40035,3.49302,3.37832,3.49302,3052688.786999,0
+BBWI.US,D,19960830,000000,3.47089,3.49302,3.39121,3.40035,984694.47465923,0
+BBWI.US,D,19960903,000000,3.35609,3.42671,3.31171,3.42671,1698450.3880786,0
+BBWI.US,D,19960904,000000,3.39582,3.48889,3.39582,3.46676,5089911.4923091,0
+BBWI.US,D,19960905,000000,3.44452,3.44452,3.23657,3.28113,6987391.2521182,0
+BBWI.US,D,19960906,000000,3.32943,3.35166,3.30287,3.30287,2861809.2657328,0
+BBWI.US,D,19960909,000000,3.35166,3.37388,3.30287,3.32943,4943363.6199016,0
+BBWI.US,D,19960910,000000,3.32943,3.35166,3.28113,3.28113,2559658.9221794,0
+BBWI.US,D,19960911,000000,3.28113,3.30287,3.2588,3.28113,1707039.3972557,0
+BBWI.US,D,19960912,000000,3.30287,3.32943,3.30287,3.32943,3269341.4352231,0
+BBWI.US,D,19960913,000000,3.44452,3.44452,3.32943,3.35166,9211876.5187404,0
+BBWI.US,D,19960916,000000,3.39582,3.53728,3.39582,3.48889,8236233.5931063,0
+BBWI.US,D,19960917,000000,3.51102,3.53728,3.46676,3.48889,5657575.9737423,0
+BBWI.US,D,19960918,000000,3.46676,3.55931,3.46676,3.53728,4979552.5342937,0
+BBWI.US,D,19960919,000000,3.55931,3.60368,3.53728,3.55931,2717970.555292,0
+BBWI.US,D,19960920,000000,3.58145,3.63005,3.55931,3.60368,5069118.5471429,0
+BBWI.US,D,19960923,000000,3.55931,3.60368,3.55931,3.58145,1812884.7796118,0
+BBWI.US,D,19960924,000000,3.58145,3.67451,3.58145,3.65257,4143219.4948744,0
+BBWI.US,D,19960925,000000,3.60368,3.65257,3.58145,3.65257,5021620.2793249,0
+BBWI.US,D,19960926,000000,3.63005,3.69635,3.48889,3.51102,8268349.1071228,0
+BBWI.US,D,19960927,000000,3.51102,3.60368,3.51102,3.58145,2594942.0717261,0
+BBWI.US,D,19960930,000000,3.58145,3.63005,3.53728,3.53728,3930634.1475991,0
+BBWI.US,D,19961001,000000,3.53728,3.63005,3.53728,3.53728,3381518.0223555,0
+BBWI.US,D,19961002,000000,3.58145,3.60368,3.55931,3.58145,3587776.2311389,0
+BBWI.US,D,19961003,000000,3.58145,3.60368,3.524,3.55931,4117890.6094846,0
+BBWI.US,D,19961004,000000,3.55931,3.58145,3.51102,3.51102,5003981.7542648,0
+BBWI.US,D,19961007,000000,3.51102,3.53728,3.46676,3.51102,4214231.0521074,0
+BBWI.US,D,19961008,000000,3.53728,3.53728,3.46676,3.51102,3443940.5704115,0
+BBWI.US,D,19961009,000000,3.51102,3.51102,3.48889,3.51102,1843194.8633645,0
+BBWI.US,D,19961010,000000,3.58145,3.63005,3.46676,3.51102,8277848.9640005,0
+BBWI.US,D,19961011,000000,3.60368,3.67451,3.55931,3.65257,9761898.4088291,0
+BBWI.US,D,19961014,000000,3.63005,3.69635,3.63005,3.69635,2267918.2666334,0
+BBWI.US,D,19961015,000000,3.67451,3.69635,3.63005,3.67451,3668289.6783918,0
+BBWI.US,D,19961016,000000,3.65257,3.67451,3.63005,3.67451,2470100.0253278,0
+BBWI.US,D,19961017,000000,3.67451,3.68769,3.65257,3.67451,1382729.836985,0
+BBWI.US,D,19961018,000000,3.69635,3.74494,3.65257,3.71868,8101443.3819774,0
+BBWI.US,D,19961021,000000,3.69635,3.74494,3.67451,3.69635,2155289.3053639,0
+BBWI.US,D,19961022,000000,3.69635,3.69635,3.60368,3.63005,1156122.9246038,0
+BBWI.US,D,19961023,000000,3.60368,3.60368,3.53728,3.55931,3008816.6282751,0
+BBWI.US,D,19961024,000000,3.53728,3.60368,3.53728,3.55931,2050805.1117033,0
+BBWI.US,D,19961025,000000,3.55931,3.58145,3.48889,3.48889,3057214.5615115,0
+BBWI.US,D,19961028,000000,3.51102,3.51102,3.42268,3.46676,1434297.4388942,0
+BBWI.US,D,19961029,000000,3.48889,3.51102,3.44452,3.48889,2466933.4063685,0
+BBWI.US,D,19961030,000000,3.51102,3.51102,3.44452,3.46676,6602922.031048,0
+BBWI.US,D,19961031,000000,3.44452,3.46676,3.39582,3.39582,5541783.4432269,0
+BBWI.US,D,19961101,000000,3.42268,3.53728,3.42268,3.51102,5895947.6633999,0
+BBWI.US,D,19961104,000000,3.51102,3.60368,3.51102,3.55931,4485625.0371977,0
+BBWI.US,D,19961105,000000,3.60368,3.69635,3.60368,3.69635,5706880.6883951,0
+BBWI.US,D,19961106,000000,3.65257,3.71868,3.65257,3.71868,7005479.1016021,0
+BBWI.US,D,19961107,000000,3.46676,3.46676,3.28113,3.32943,16814872.728535,0
+BBWI.US,D,19961108,000000,3.35166,3.37388,3.30287,3.37388,6526028.5934624,0
+BBWI.US,D,19961111,000000,3.37388,3.42268,3.32943,3.35166,3718045.7506107,0
+BBWI.US,D,19961112,000000,3.35166,3.35166,3.30287,3.32943,3425396.2805061,0
+BBWI.US,D,19961113,000000,3.32943,3.32943,3.21011,3.23657,4029235.4443361,0
+BBWI.US,D,19961114,000000,3.21011,3.28113,3.21011,3.21011,2640623.7269983,0
+BBWI.US,D,19961115,000000,3.2588,3.30287,3.23657,3.23657,4326858.9968057,0
+BBWI.US,D,19961118,000000,3.2588,3.28113,3.21011,3.23657,2532070.1992466,0
+BBWI.US,D,19961119,000000,3.28113,3.37388,3.28113,3.28113,3443940.5704115,0
+BBWI.US,D,19961120,000000,3.30287,3.37388,3.30287,3.30287,3252159.3505845,0
+BBWI.US,D,19961121,000000,3.32943,3.32943,3.28113,3.32943,2921059.0954028,0
+BBWI.US,D,19961122,000000,3.32943,3.35166,3.28113,3.32943,6027124.980859,0
+BBWI.US,D,19961125,000000,3.35166,3.37388,3.32943,3.35166,3373381.3873155,0
+BBWI.US,D,19961126,000000,3.35166,3.39582,3.32943,3.32943,3267983.296241,0
+BBWI.US,D,19961127,000000,3.35166,3.37388,3.30287,3.35166,1236178.9148643,0
+BBWI.US,D,19961129,000000,3.32943,3.37388,3.32943,3.32943,611080.1997358,0
+BBWI.US,D,19961202,000000,3.35166,3.39582,3.35166,3.37388,2624797.7481996,0
+BBWI.US,D,19961203,000000,3.39582,3.48889,3.39582,3.46676,5698736.9373574,0
+BBWI.US,D,19961204,000000,3.43999,3.48426,3.41353,3.43999,1836858.5757326,0
+BBWI.US,D,19961205,000000,3.46223,3.48426,3.43999,3.46223,1943153.2825125,0
+BBWI.US,D,19961206,000000,3.41353,3.46223,3.32087,3.39121,3100184.0051036,0
+BBWI.US,D,19961209,000000,3.43999,3.48426,3.41353,3.43999,3687738.7165712,0
+BBWI.US,D,19961210,000000,3.46223,3.53306,3.41353,3.50639,4398324.9613179,0
+BBWI.US,D,19961211,000000,3.46223,3.48426,3.41353,3.46223,2591772.4030536,0
+BBWI.US,D,19961212,000000,3.43999,3.48426,3.43999,3.46223,1723777.2403261,0
+BBWI.US,D,19961213,000000,3.41353,3.46223,3.41353,3.41353,3682762.6010638,0
+BBWI.US,D,19961216,000000,3.41353,3.41353,3.34733,3.39121,3939222.1402052,0
+BBWI.US,D,19961217,000000,3.36927,3.43999,3.34733,3.43999,2816583.034311,0
+BBWI.US,D,19961218,000000,3.43999,3.43999,3.39121,3.39121,1879830.0524668,0
+BBWI.US,D,19961219,000000,3.41353,3.50639,3.41353,3.50639,2714802.9197617,0
+BBWI.US,D,19961220,000000,3.67008,3.67008,3.46223,3.53306,5119324.9603564,0
+BBWI.US,D,19961223,000000,3.53306,3.53306,3.41353,3.43999,1281867.6861341,0
+BBWI.US,D,19961224,000000,3.41353,3.43999,3.39121,3.39121,1140740.1708024,0
+BBWI.US,D,19961226,000000,3.43999,3.48426,3.41353,3.43999,2709380.5295439,0
+BBWI.US,D,19961227,000000,3.43999,3.48426,3.39121,3.41353,1061133.5049655,0
+BBWI.US,D,19961230,000000,3.48426,3.50639,3.39121,3.41353,1697094.2822386,0
+BBWI.US,D,19961231,000000,3.41353,3.43999,3.39121,3.41353,2074774.8415398,0
+BBWI.US,D,19970102,000000,3.41353,3.41353,3.32087,3.39121,5826747.6358572,0
+BBWI.US,D,19970103,000000,3.39121,3.46223,3.36927,3.46223,3096559.9291518,0
+BBWI.US,D,19970106,000000,3.43999,3.43999,3.36927,3.41353,6353692.3455304,0
+BBWI.US,D,19970107,000000,3.39121,3.41353,3.34733,3.36927,2994789.9803135,0
+BBWI.US,D,19970108,000000,3.41353,3.41353,3.27641,3.29824,8675887.3760396,0
+BBWI.US,D,19970109,000000,3.20567,3.20567,3.06874,3.13505,16115138.380222,0
+BBWI.US,D,19970110,000000,3.06874,3.18374,3.06874,3.16122,7661341.2911914,0
+BBWI.US,D,19970113,000000,3.20567,3.20567,3.11302,3.11302,3545261.194826,0
+BBWI.US,D,19970114,000000,3.16122,3.22762,3.13505,3.22762,8196885.1757527,0
+BBWI.US,D,19970115,000000,3.20567,3.25417,3.18374,3.25417,4170359.9099546,0
+BBWI.US,D,19970116,000000,3.22762,3.22762,3.18374,3.22762,2013716.5318928,0
+BBWI.US,D,19970117,000000,3.22762,3.29824,3.20567,3.29824,4742996.4406107,0
+BBWI.US,D,19970120,000000,3.27641,3.27641,3.18374,3.18374,2608510.2461241,0
+BBWI.US,D,19970121,000000,3.18374,3.22762,3.16122,3.18374,2599013.4389595,0
+BBWI.US,D,19970122,000000,3.16122,3.20567,3.16122,3.20567,1474559.7536617,0
+BBWI.US,D,19970123,000000,3.18374,3.22762,3.16122,3.22762,6143363.786085,0
+BBWI.US,D,19970124,000000,3.20567,3.20567,3.13505,3.16122,2178355.3034974,0
+BBWI.US,D,19970127,000000,3.16122,3.18374,3.11302,3.11302,2635194.2207827,0
+BBWI.US,D,19970128,000000,3.16122,3.16122,3.09078,3.09078,3459768.5823523,0
+BBWI.US,D,19970129,000000,3.11302,3.20567,3.11302,3.18374,5217024.5585326,0
+BBWI.US,D,19970130,000000,3.16122,3.18374,3.13505,3.18374,3902130.5106813,0
+BBWI.US,D,19970131,000000,3.13505,3.18374,3.13505,3.18374,3978124.2828483,0
+BBWI.US,D,19970203,000000,3.18374,3.18374,3.11302,3.18374,3457508.7448093,0
+BBWI.US,D,19970204,000000,3.16122,3.18374,3.13505,3.16122,2433460.769941,0
+BBWI.US,D,19970205,000000,3.13505,3.20567,3.13505,3.18374,6391695.8393262,0
+BBWI.US,D,19970206,000000,3.22762,3.25417,3.18374,3.22762,6342382.9921045,0
+BBWI.US,D,19970207,000000,3.25417,3.29824,3.22762,3.27641,4373902.8573445,0
+BBWI.US,D,19970210,000000,3.29824,3.36927,3.29824,3.32087,6032098.0466531,0
+BBWI.US,D,19970211,000000,3.32087,3.34733,3.25417,3.27641,3232251.8388415,0
+BBWI.US,D,19970212,000000,3.29824,3.32087,3.22762,3.25417,6072356.2951363,0
+BBWI.US,D,19970213,000000,3.25417,3.27641,3.22762,3.27641,3107416.9084408,0
+BBWI.US,D,19970214,000000,3.27641,3.27641,3.25417,3.25417,1764036.5053804,0
+BBWI.US,D,19970218,000000,3.25417,3.32087,3.25417,3.32087,2096032.3596962,0
+BBWI.US,D,19970219,000000,3.29824,3.32087,3.27641,3.32087,2079756.0399027,0
+BBWI.US,D,19970220,000000,3.27641,3.32087,3.25417,3.32087,3676883.7704245,0
+BBWI.US,D,19970221,000000,3.29824,3.34733,3.27641,3.34733,3859620.5572239,0
+BBWI.US,D,19970224,000000,3.34733,3.36927,3.32087,3.34733,6510190.4158106,0
+BBWI.US,D,19970225,000000,3.34733,3.46223,3.34733,3.43999,6233829.4643528,0
+BBWI.US,D,19970226,000000,3.43999,3.48426,3.39121,3.48426,3208286.1752894,0
+BBWI.US,D,19970227,000000,3.43999,3.50639,3.43999,3.50639,2508102.5025523,0
+BBWI.US,D,19970228,000000,3.46223,3.53306,3.43999,3.48426,2588607.8172366,0
+BBWI.US,D,19970303,000000,3.48426,3.48426,3.43999,3.43999,1508470.532231,0
+BBWI.US,D,19970304,000000,3.43999,3.53306,3.43999,3.50639,2817929.9910111,0
+BBWI.US,D,19970305,000000,3.50639,3.55518,3.48426,3.55518,6314344.9447479,0
+BBWI.US,D,19970306,000000,3.55518,3.64795,3.52843,3.57693,3886304.5318826,0
+BBWI.US,D,19970307,000000,3.57693,3.62562,3.55518,3.59936,2421701.0755202,0
+BBWI.US,D,19970310,000000,3.59936,3.62562,3.55518,3.62562,2049450.0224344,0
+BBWI.US,D,19970311,000000,3.62562,3.71868,3.59936,3.69635,4376164.7280297,0
+BBWI.US,D,19970312,000000,3.69635,3.74062,3.62562,3.74062,4119245.6987535,0
+BBWI.US,D,19970313,000000,3.71868,3.71868,3.64795,3.69635,2468741.8863457,0
+BBWI.US,D,19970314,000000,3.67008,3.76304,3.67008,3.74062,7975702.6867315,0
+BBWI.US,D,19970317,000000,3.74062,3.7894,3.67008,3.76304,5238281.0601178,0
+BBWI.US,D,19970318,000000,3.74062,3.76304,3.69635,3.74062,3177980.1578211,0
+BBWI.US,D,19970319,000000,3.71868,3.74062,3.67008,3.67008,2948652.901191,0
+BBWI.US,D,19970320,000000,3.69635,3.69635,3.57693,3.62562,2556489.2535068,0
+BBWI.US,D,19970321,000000,3.62562,3.64795,3.55518,3.57693,3990789.7421143,0
+BBWI.US,D,19970324,000000,3.57693,3.59936,3.52843,3.59936,2674091.2805704,0
+BBWI.US,D,19970325,000000,3.59936,3.59936,3.48426,3.50639,4642577.5147571,0
+BBWI.US,D,19970326,000000,3.50639,3.52843,3.48426,3.50639,3704928.9337787,0
+BBWI.US,D,19970327,000000,3.52843,3.52843,3.46223,3.50639,2481863.7860331,0
+BBWI.US,D,19970331,000000,3.46223,3.46223,3.36504,3.43547,3085257.6917235,0
+BBWI.US,D,19970401,000000,3.36504,3.39121,3.3427,3.36504,2861358.9247379,0
+BBWI.US,D,19970402,000000,3.32087,3.36504,3.29824,3.36504,2845524.8133705,0
+BBWI.US,D,19970403,000000,3.3427,3.3427,3.27218,3.29824,1697546.6563755,0
+BBWI.US,D,19970404,000000,3.27218,3.36504,3.27218,3.36504,2504026.0524635,0
+BBWI.US,D,19970407,000000,3.3427,3.36504,3.3427,3.36504,1174213.823801,0
+BBWI.US,D,19970408,000000,3.3427,3.36504,3.29824,3.3427,2244851.2519287,0
+BBWI.US,D,19970409,000000,3.29824,3.3427,3.29824,3.29824,2325816.0567477,0
+BBWI.US,D,19970410,000000,3.32087,3.32087,3.27218,3.29824,3208286.1752894,0
+BBWI.US,D,19970411,000000,3.22762,3.24974,3.17913,3.22762,3539379.3144734,0
+BBWI.US,D,19970414,000000,3.20135,3.22762,3.17913,3.22762,1478163.4981916,0
+BBWI.US,D,19970415,000000,3.24974,3.3427,3.22762,3.3427,2023658.5971966,0
+BBWI.US,D,19970416,000000,3.32087,3.39121,3.29824,3.39121,2070710.5903042,0
+BBWI.US,D,19970417,000000,3.39121,3.41353,3.32087,3.36504,2048087.8171679,0
+BBWI.US,D,19970418,000000,3.36504,3.36504,3.32087,3.36504,2144884.7002121,0
+BBWI.US,D,19970421,000000,3.3427,3.3427,3.27218,3.32087,1057970.9522907,0
+BBWI.US,D,19970422,000000,3.29824,3.32087,3.27218,3.32087,1889326.8596314,0
+BBWI.US,D,19970423,000000,3.3427,3.39121,3.32087,3.3427,2687214.1968289,0
+BBWI.US,D,19970424,000000,3.32087,3.3427,3.29824,3.32087,1702970.0631645,0
+BBWI.US,D,19970425,000000,3.29824,3.3427,3.29824,3.32087,1220350.9029235,0
+BBWI.US,D,19970428,000000,3.32087,3.39121,3.29824,3.36504,1983864.9217037,0
+BBWI.US,D,19970429,000000,3.39121,3.41353,3.3427,3.41353,2127692.4498624,0
+BBWI.US,D,19970430,000000,3.41353,3.41353,3.36504,3.39121,2199612.8216538,0
+BBWI.US,D,19970501,000000,3.39121,3.41353,3.32087,3.32087,2101010.5083459,0
+BBWI.US,D,19970502,000000,3.3427,3.39121,3.32087,3.39121,1525216.5078701,0
+BBWI.US,D,19970505,000000,3.39121,3.50639,3.39121,3.50639,1633769.0190508,0
+BBWI.US,D,19970506,000000,3.50639,3.50639,3.43547,3.50639,4193878.282225,0
+BBWI.US,D,19970507,000000,3.48426,3.50639,3.46223,3.50639,1436556.259866,0
+BBWI.US,D,19970508,000000,3.48426,3.55518,3.48426,3.55518,2630224.204702,0
+BBWI.US,D,19970509,000000,3.52843,3.55518,3.46223,3.48426,2326715.7221663,0
+BBWI.US,D,19970512,000000,3.47089,3.50639,3.46223,3.50639,2251181.440134,0
+BBWI.US,D,19970513,000000,3.50639,3.55518,3.48426,3.55518,2708020.3574194,0
+BBWI.US,D,19970514,000000,3.55518,3.62562,3.55518,3.57693,1777599.5969228,0
+BBWI.US,D,19970515,000000,3.57693,3.69635,3.55518,3.69635,2970363.8100556,0
+BBWI.US,D,19970516,000000,3.64795,3.67008,3.59936,3.59936,2609409.9115427,0
+BBWI.US,D,19970519,000000,3.59936,3.69635,3.57693,3.69635,2228565.7829953,0
+BBWI.US,D,19970520,000000,3.64795,3.64795,3.57693,3.62562,2924679.1050701,0
+BBWI.US,D,19970521,000000,3.64795,3.67008,3.59936,3.67008,3164860.2912759,0
+BBWI.US,D,19970522,000000,3.67008,3.67008,3.59936,3.67008,2227657.985008,0
+BBWI.US,D,19970523,000000,3.67008,3.67008,3.59936,3.64795,2556042.9787963,0
+BBWI.US,D,19970527,000000,3.57693,3.64795,3.55518,3.64795,2346166.7934879,0
+BBWI.US,D,19970528,000000,3.62562,3.69635,3.62562,3.69635,1963963.5093873,0
+BBWI.US,D,19970529,000000,3.67008,3.71868,3.67008,3.71868,3521289.4318474,0
+BBWI.US,D,19970530,000000,3.69635,3.7894,3.67008,3.76304,3343069.2704206,0
+BBWI.US,D,19970602,000000,3.76304,3.7894,3.69635,3.71868,1778509.4280523,0
+BBWI.US,D,19970603,000000,3.69635,3.71868,3.67008,3.69635,1628795.9532567,0
+BBWI.US,D,19970604,000000,3.67008,3.71868,3.64795,3.67008,6469029.4521956,0
+BBWI.US,D,19970605,000000,3.67008,3.67008,3.62138,3.62138,2712991.3900713,0
+BBWI.US,D,19970606,000000,3.62138,3.71868,3.59936,3.71868,2624797.7481996,0
+BBWI.US,D,19970609,000000,3.67008,3.71868,3.62138,3.69222,3095207.8895962,0
+BBWI.US,D,19970610,000000,3.67008,3.71868,3.64795,3.67008,2143978.9353668,0
+BBWI.US,D,19970611,000000,3.69222,3.71868,3.62138,3.71868,3557474.2799549,0
+BBWI.US,D,19970612,000000,3.69222,3.74062,3.67008,3.74062,2589515.6152239,0
+BBWI.US,D,19970613,000000,3.71868,3.71868,3.67008,3.71868,2543378.5361015,0
+BBWI.US,D,19970616,000000,3.71868,3.71868,3.67008,3.71868,2781748.1926169,0
+BBWI.US,D,19970617,000000,3.69222,3.71868,3.67008,3.71868,2028185.3882804,0
+BBWI.US,D,19970618,000000,3.69222,3.71868,3.67008,3.71868,1981142.5443126,0
+BBWI.US,D,19970619,000000,3.71868,3.76304,3.67008,3.76304,2779033.9477946,0
+BBWI.US,D,19970620,000000,3.76304,3.76304,3.69222,3.71868,3888565.3859967,0
+BBWI.US,D,19970623,000000,3.67008,3.69222,3.64795,3.69222,1565013.2330764,0
+BBWI.US,D,19970624,000000,3.72763,3.74062,3.64795,3.74062,2931917.0912628,0
+BBWI.US,D,19970625,000000,3.71868,3.7894,3.69222,3.76304,3905307.2953516,0
+BBWI.US,D,19970626,000000,3.7894,3.7894,3.69222,3.75399,2309531.6043855,0
+BBWI.US,D,19970627,000000,3.75399,3.76304,3.71868,3.75399,1377757.787762,0
+BBWI.US,D,19970630,000000,3.75399,3.82482,3.70549,3.81134,3904394.4145087,0
+BBWI.US,D,19970701,000000,3.76304,3.79816,3.72763,3.7894,2568707.4214913,0
+BBWI.US,D,19970702,000000,3.76304,3.79816,3.75399,3.79816,1890229.5747634,0
+BBWI.US,D,19970703,000000,3.81134,3.84666,3.7894,3.81134,1710661.4400652,0
+BBWI.US,D,19970707,000000,3.81134,3.81134,3.74062,3.7894,2401809.8289147,0
+BBWI.US,D,19970708,000000,3.76304,3.81134,3.74062,3.81134,2929202.8464405,0
+BBWI.US,D,19970709,000000,3.88227,3.93095,3.74062,3.7894,5640841.1803853,0
+BBWI.US,D,19970710,000000,3.7894,3.81134,3.74062,3.79816,2637007.7836153,0
+BBWI.US,D,19970711,000000,3.79816,3.84666,3.7894,3.84666,1737799.8220032,0
+BBWI.US,D,19970714,000000,3.84666,3.84666,3.81134,3.83357,1721970.7934913,0
+BBWI.US,D,19970715,000000,3.83357,3.86014,3.82482,3.84666,2443415.034098,0
+BBWI.US,D,19970716,000000,3.83357,3.89564,3.81134,3.89564,1759514.7971522,0
+BBWI.US,D,19970717,000000,3.90421,3.90421,3.86014,3.88227,1881635.4827306,0
+BBWI.US,D,19970718,000000,3.84666,3.86898,3.81134,3.84666,2505383.1748746,0
+BBWI.US,D,19970721,000000,3.83357,3.88227,3.82482,3.88227,3773226.2461895,0
+BBWI.US,D,19970722,000000,3.86014,3.88227,3.83357,3.86898,2004218.7081572,0
+BBWI.US,D,19970723,000000,3.86898,3.90421,3.84666,3.90421,1743232.377932,0
+BBWI.US,D,19970724,000000,3.88227,4.04586,3.88227,4.03287,3569232.9578046,0
+BBWI.US,D,19970725,000000,3.97493,4.02392,3.96185,4.01033,1275991.9052081,0
+BBWI.US,D,19970728,000000,4.01033,4.01033,3.95299,3.98841,1329815.2783758,0
+BBWI.US,D,19970729,000000,3.97493,3.99736,3.90421,3.99736,3234065.401674,0
+BBWI.US,D,19970730,000000,3.98841,4.12967,3.98841,4.12967,2428941.094855,0
+BBWI.US,D,19970731,000000,4.25813,4.25813,4.17403,4.20069,9856433.4211881,0
+BBWI.US,D,19970801,000000,4.17403,4.18741,4.09454,4.13862,3478310.8391153,0
+BBWI.US,D,19970804,000000,4.11658,4.17403,4.11658,4.16518,2736063.4876314,0
+BBWI.US,D,19970805,000000,4.16518,4.23601,4.16518,4.22282,3867757.1922641,0
+BBWI.US,D,19970806,000000,4.23601,4.41288,4.23601,4.38631,8944564.0665944,0
+BBWI.US,D,19970807,000000,4.23601,4.29346,4.23601,4.25813,5626367.2411421,0
+BBWI.US,D,19970808,000000,4.22282,4.23601,4.12967,4.12967,2310437.3692306,0
+BBWI.US,D,19970811,000000,4.12967,4.25813,4.09454,4.25813,8289609.6749924,0
+BBWI.US,D,19970812,000000,4.30663,4.36398,4.22282,4.24486,18316111.374,0
+BBWI.US,D,19970813,000000,4.28007,4.3154,4.16518,4.29346,4887283.4589042,0
+BBWI.US,D,19970814,000000,4.29346,4.30663,4.22282,4.25813,2347977.3066072,0
+BBWI.US,D,19970815,000000,4.25813,4.29346,4.20955,4.27132,8165221.0193022,0
+BBWI.US,D,19970818,000000,4.27132,4.27132,4.22282,4.23601,3540729.3208868,0
+BBWI.US,D,19970819,000000,4.20069,4.27132,4.18741,4.22282,4367570.635997,0
+BBWI.US,D,19970820,000000,4.22282,4.25813,4.20955,4.25813,3250799.17846,0
+BBWI.US,D,19970821,000000,4.24486,4.30663,4.23601,4.28007,2213633.3701887,0
+BBWI.US,D,19970822,000000,4.23601,4.28007,4.17403,4.27132,5968322.4424706,0
+BBWI.US,D,19970825,000000,4.27132,4.36398,4.25813,4.36398,3997125.0131751,0
+BBWI.US,D,19970826,000000,4.32867,4.37757,4.32867,4.36398,2913370.7682153,0
+BBWI.US,D,19970827,000000,4.32867,4.3509,4.29346,4.3154,1978435.4154882,0
+BBWI.US,D,19970828,000000,4.29346,4.32867,4.25813,4.29346,2294147.8340129,0
+BBWI.US,D,19970829,000000,4.25813,4.3154,4.25813,4.28007,1873495.7979773,0
+BBWI.US,D,19970902,000000,4.28007,4.47012,4.28007,4.47012,1872144.7749928,0
+BBWI.US,D,19970903,000000,4.47012,4.58532,4.3025,4.54115,11702343.545945,0
+BBWI.US,D,19970904,000000,4.63391,4.71822,4.63391,4.69145,8105513.7326396,0
+BBWI.US,D,19970905,000000,4.70474,4.75333,4.65595,4.66932,7293603.8137652,0
+BBWI.US,D,19970908,000000,4.61177,4.69145,4.61177,4.68261,4087133.2344504,0
+BBWI.US,D,19970909,000000,4.63391,4.69145,4.61177,4.64728,3826147.9207964,0
+BBWI.US,D,19970910,000000,4.61177,4.70474,4.52796,4.68261,7956248.5656968,0
+BBWI.US,D,19970911,000000,4.63391,4.76218,4.61177,4.74006,5969222.1078892,0
+BBWI.US,D,19970912,000000,4.75333,4.75333,4.63391,4.70474,7580373.4366592,0
+BBWI.US,D,19970915,000000,4.71822,4.75333,4.69145,4.70474,3996672.639038,0
+BBWI.US,D,19970916,000000,4.72687,4.74006,4.68261,4.72687,3390118.2138147,0
+BBWI.US,D,19970917,000000,4.72687,4.72687,4.64728,4.68261,5047857.9792731,0
+BBWI.US,D,19970918,000000,4.68261,4.75333,4.65595,4.70474,3830673.695309,0
+BBWI.US,D,19970919,000000,4.70474,4.74006,4.65595,4.74006,4007525.5520426,0
+BBWI.US,D,19970922,000000,4.75333,4.87275,4.75333,4.82406,3489165.7852621,0
+BBWI.US,D,19970923,000000,4.80183,4.81088,4.70474,4.75333,4999460.0460366,0
+BBWI.US,D,19970924,000000,4.72687,4.74006,4.70474,4.70474,5296630.2077982,0
+BBWI.US,D,19970925,000000,4.68261,4.70474,4.58532,4.61177,4072207.9376414,0
+BBWI.US,D,19970926,000000,4.63391,4.63391,4.51439,4.57657,2846431.5947867,0
+BBWI.US,D,19970929,000000,4.57657,4.58532,4.51439,4.58532,4087582.5588741,0
+BBWI.US,D,19970930,000000,4.56338,4.66932,4.56338,4.62063,7076043.3675535,0
+BBWI.US,D,19971001,000000,4.57657,4.61177,4.54115,4.58532,7179173.4885162,0
+BBWI.US,D,19971002,000000,4.5983,4.70474,4.56338,4.70474,3312771.3855211,0
+BBWI.US,D,19971003,000000,4.71822,4.72687,4.57657,4.69145,3268892.1107995,0
+BBWI.US,D,19971006,000000,4.68261,4.71822,4.57657,4.61177,1944058.0307866,0
+BBWI.US,D,19971007,000000,4.5983,4.62063,4.51439,4.54115,3439413.7793277,0
+BBWI.US,D,19971008,000000,4.51439,4.51439,4.47012,4.50563,2730639.0642713,0
+BBWI.US,D,19971009,000000,4.43491,4.49226,4.3509,4.45695,6350070.3027209,0
+BBWI.US,D,19971010,000000,4.44366,4.5497,4.39968,4.5497,2333046.9269427,0
+BBWI.US,D,19971013,000000,4.58532,4.63391,4.54115,4.58532,2046728.6616145,0
+BBWI.US,D,19971014,000000,4.5497,4.5497,4.45695,4.49226,2319023.3286945,0
+BBWI.US,D,19971015,000000,4.44366,4.54115,4.44366,4.52796,1384083.9096829,0
+BBWI.US,D,19971016,000000,4.52796,4.52796,4.42172,4.45695,1958981.2944533,0
+BBWI.US,D,19971017,000000,4.44366,4.47012,4.3509,4.40825,3721664.7437069,0
+BBWI.US,D,19971020,000000,4.39968,4.40825,4.3025,4.38631,1565922.0476349,0
+BBWI.US,D,19971021,000000,4.38631,4.43491,4.36398,4.40825,1904709.6134329,0
+BBWI.US,D,19971022,000000,4.38631,4.39968,4.33752,4.37313,5442726.7226397,0
+BBWI.US,D,19971023,000000,4.33752,4.36398,4.25813,4.33752,3850116.6340617,0
+BBWI.US,D,19971024,000000,4.3509,4.43491,4.3509,4.43491,5396138.2859513,0
+BBWI.US,D,19971027,000000,4.39968,4.42172,4.04152,4.04152,2218612.5354094,0
+BBWI.US,D,19971028,000000,3.8203,4.20955,3.8203,4.19616,9348028.9351358,0
+BBWI.US,D,19971029,000000,4.16075,4.37313,4.16075,4.28007,3047709.6217782,0
+BBWI.US,D,19971030,000000,4.20955,4.42172,4.20955,4.39968,4065418.2593015,0
+BBWI.US,D,19971031,000000,4.44366,4.47012,4.33752,4.45695,3523998.5938141,0
+BBWI.US,D,19971103,000000,4.54115,4.56338,4.51439,4.56338,5036095.235139,0
+BBWI.US,D,19971104,000000,4.54115,4.56338,4.52796,4.56338,2129512.1121215,0
+BBWI.US,D,19971105,000000,4.56338,4.69145,4.54115,4.69145,3097009.2535756,0
+BBWI.US,D,19971106,000000,4.71822,4.71822,4.5983,4.65595,4728067.0775174,0
+BBWI.US,D,19971107,000000,4.54115,4.58532,4.50563,4.57657,2660978.5300229,0
+BBWI.US,D,19971110,000000,4.57657,4.61177,4.50563,4.58532,2114122.2423223,0
+BBWI.US,D,19971111,000000,4.54115,4.56338,4.47908,4.50563,1424799.6151586,0
+BBWI.US,D,19971112,000000,4.39968,4.5497,4.39968,4.50563,2331239.4635367,0
+BBWI.US,D,19971113,000000,4.54115,4.57657,4.49226,4.56338,2337576.7677396,0
+BBWI.US,D,19971114,000000,4.5497,4.64728,4.49226,4.61177,4126938.0922254,0
+BBWI.US,D,19971117,000000,4.61177,4.64728,4.49226,4.50563,4416873.3175076,0
+BBWI.US,D,19971118,000000,4.50563,4.63391,4.50563,4.54115,2849593.1308905,0
+BBWI.US,D,19971119,000000,4.50563,4.63391,4.49226,4.50563,3244014.5829756,0
+BBWI.US,D,19971120,000000,4.52796,4.64728,4.52796,4.64728,3190188.1600946,0
+BBWI.US,D,19971121,000000,4.66932,4.66932,4.61177,4.63391,2712991.3900713,0
+BBWI.US,D,19971124,000000,4.63391,4.64728,4.5497,4.57657,1223518.5384539,0
+BBWI.US,D,19971125,000000,4.62063,4.62063,4.52796,4.54115,3061282.8790316,0
+BBWI.US,D,19971126,000000,4.5497,4.5983,4.52796,4.54115,4354903.1435889,0
+BBWI.US,D,19971128,000000,4.54115,4.57657,4.51439,4.5497,636858.40954933,0
+BBWI.US,D,19971201,000000,4.54115,4.71822,4.51439,4.68261,5048313.4031235,0
+BBWI.US,D,19971202,000000,4.68261,4.69145,4.58532,4.61177,2504477.4100295,0
+BBWI.US,D,19971203,000000,4.62063,4.70474,4.62063,4.70474,5369455.3278638,0
+BBWI.US,D,19971204,000000,4.68261,4.76218,4.61177,4.69145,2988004.3682579,0
+BBWI.US,D,19971205,000000,4.61177,4.75333,4.61177,4.71822,3657435.7488162,0
+BBWI.US,D,19971208,000000,4.70474,4.81088,4.70474,4.80183,2322190.9642248,0
+BBWI.US,D,19971209,000000,4.75333,4.81088,4.75333,4.80183,1619289.9969523,0
+BBWI.US,D,19971210,000000,4.75333,4.80183,4.68261,4.72687,1982504.7495793,0
+BBWI.US,D,19971211,000000,4.64728,4.65595,4.53672,4.5497,2318124.679847,0
+BBWI.US,D,19971212,000000,4.5497,4.61177,4.5497,4.57223,3345334.1908191,0
+BBWI.US,D,19971215,000000,4.57223,4.66932,4.57223,4.66932,1867159.5103455,0
+BBWI.US,D,19971216,000000,4.70474,4.71822,4.63391,4.70474,3807153.2898962,0
+BBWI.US,D,19971217,000000,4.70474,4.77536,4.64728,4.66932,3496863.2615895,0
+BBWI.US,D,19971218,000000,4.66932,4.70474,4.56338,4.62063,3518117.7300325,0
+BBWI.US,D,19971219,000000,4.61177,4.61177,4.43058,4.5497,3381518.0223555,0
+BBWI.US,D,19971222,000000,4.5497,4.5497,4.49226,4.52796,1603460.9684403,0
+BBWI.US,D,19971223,000000,4.52796,4.53672,4.46589,4.49226,1441984.7495106,0
+BBWI.US,D,19971224,000000,4.52796,4.52796,4.45695,4.47908,1245228.4307473,0
+BBWI.US,D,19971226,000000,4.52796,4.53672,4.49226,4.53672,739538.18951722,0
+BBWI.US,D,19971229,000000,4.53672,4.63391,4.53672,4.5983,1952650.0896769,0
+BBWI.US,D,19971230,000000,4.62063,4.80183,4.5983,4.77536,3078921.4040918,0
+BBWI.US,D,19971231,000000,4.72687,4.84619,4.71822,4.84619,2330786.0728286,0
+BBWI.US,D,19980102,000000,4.81088,4.82406,4.71822,4.80183,2019141.9718239,0
+BBWI.US,D,19980105,000000,4.80183,4.84619,4.76218,4.82406,2641983.8991228,0
+BBWI.US,D,19980106,000000,4.77536,4.91712,4.76218,4.88151,3974056.9818994,0
+BBWI.US,D,19980107,000000,4.90807,4.99188,4.83734,4.91712,4610009.6266036,0
+BBWI.US,D,19980108,000000,4.9787,5.03634,4.94328,5.02749,6528285.3812921,0
+BBWI.US,D,19980109,000000,5.00092,5.02749,4.90807,4.94328,4320979.1495953,0
+BBWI.US,D,19980112,000000,4.80183,4.93021,4.80183,4.89469,3076659.5334065,0
+BBWI.US,D,19980113,000000,4.89469,4.94328,4.85937,4.94328,1494456.0831226,0
+BBWI.US,D,19980114,000000,4.94328,5.0629,4.85937,5.03634,2307261.6011315,0
+BBWI.US,D,19980115,000000,5.01402,5.12035,4.94328,5.07146,4080804.0628162,0
+BBWI.US,D,19980116,000000,5.09841,5.10717,5.04933,5.04933,2501760.1154939,0
+BBWI.US,D,19980120,000000,5.02749,5.21744,4.99188,5.18213,5277629.4774714,0
+BBWI.US,D,19980121,000000,5.13353,5.18213,5.07146,5.08493,2376019.420248,0
+BBWI.US,D,19980122,000000,5.01402,5.10717,4.95243,5.10717,1934558.1739086,0
+BBWI.US,D,19980123,000000,5.08493,5.15557,5.02749,5.10717,2247108.0397586,0
+BBWI.US,D,19980126,000000,5.08493,5.10717,5.01402,5.08493,1275991.9052081,0
+BBWI.US,D,19980127,000000,5.03634,5.15557,5.01402,5.0629,3179787.621227,0
+BBWI.US,D,19980128,000000,5.02749,5.10717,5.02749,5.04933,1722419.1013439,0
+BBWI.US,D,19980129,000000,5.04933,5.13353,5.02749,5.08493,4372990.9930727,0
+BBWI.US,D,19980130,000000,5.07146,5.13353,5.01402,5.03634,3339445.1944688,0
+BBWI.US,D,19980202,000000,5.0629,5.18213,5.04933,5.15557,3652455.5670245,0
+BBWI.US,D,19980203,000000,5.13353,5.33253,5.10717,5.29702,5285769.1622249,0
+BBWI.US,D,19980204,000000,5.27519,5.35899,5.26171,5.34581,3527619.6200526,0
+BBWI.US,D,19980205,000000,5.40779,5.40779,5.31039,5.40779,2950911.722163,0
+BBWI.US,D,19980206,000000,5.40779,5.53586,5.38123,5.52239,4290677.1984114,0
+BBWI.US,D,19980209,000000,5.58396,5.63336,5.4432,5.59745,5287578.6587731,0
+BBWI.US,D,19980210,000000,5.59745,5.6061,5.52239,5.59745,1417111.2879711,0
+BBWI.US,D,19980211,000000,5.58396,5.59745,5.48738,5.54915,1959437.7348748,0
+BBWI.US,D,19980212,000000,5.51374,5.6061,5.48738,5.55839,2251181.440134,0
+BBWI.US,D,19980213,000000,5.63336,5.79625,5.6061,5.79625,4372093.3607963,0
+BBWI.US,D,19980217,000000,5.89373,6.04985,5.84582,5.98718,9025077.5138474,0
+BBWI.US,D,19980218,000000,5.78828,5.96486,5.78828,5.86894,10340866.144262,0
+BBWI.US,D,19980219,000000,5.77588,5.77588,5.66856,5.7393,7247921.1419219,0
+BBWI.US,D,19980220,000000,5.7393,5.7393,5.63336,5.65637,4324148.8182678,0
+BBWI.US,D,19980223,000000,5.67742,5.70378,5.53586,5.58396,7093230.5350477,0
+BBWI.US,D,19980224,000000,5.53586,5.54915,5.45186,5.48738,4781441.1262614,0
+BBWI.US,D,19980225,000000,5.48738,5.6061,5.46514,5.59745,5344123.3927607,0
+BBWI.US,D,19980226,000000,5.59745,5.6061,5.51374,5.59745,2758225.7540619,0
+BBWI.US,D,19980227,000000,5.6061,5.6061,5.4432,5.51374,2233544.9482161,0
+BBWI.US,D,19980302,000000,5.50065,5.59745,5.48738,5.55839,11865169.771289,0
+BBWI.US,D,19980303,000000,5.51374,5.55839,5.48738,5.51374,2583177.2944499,0
+BBWI.US,D,19980304,000000,5.50065,5.53586,5.46514,5.4915,2847328.2104921,0
+BBWI.US,D,19980305,000000,5.4432,5.54915,5.37237,5.52711,16811705.093005,0
+BBWI.US,D,19980306,000000,5.53586,5.57148,5.50065,5.53586,17528177.284389,0
+BBWI.US,D,19980309,000000,5.4915,5.68136,5.4915,5.63336,4745256.2781538,0
+BBWI.US,D,19980310,000000,5.64683,5.66856,5.61102,5.65637,4237309.249094,0
+BBWI.US,D,19980311,000000,5.65637,5.68136,5.61977,5.68136,3201050.2222389,0
+BBWI.US,D,19980312,000000,5.66856,5.66856,5.58396,5.61977,2681785.7071845,0
+BBWI.US,D,19980313,000000,5.63336,5.71667,5.56272,5.59745,2908852.1097004,0
+BBWI.US,D,19980316,000000,5.63336,5.77588,5.63336,5.77588,2698069.1429757,0
+BBWI.US,D,19980317,000000,5.75317,5.76664,5.61102,5.6902,8095565.5679092,0
+BBWI.US,D,19980318,000000,5.66856,5.71667,5.64683,5.68136,3321362.4278405,0
+BBWI.US,D,19980319,000000,5.65637,5.68136,5.58396,5.65637,4697309.7024832,0
+BBWI.US,D,19980320,000000,5.65637,5.6902,5.58396,5.61102,7595304.8328946,0
+BBWI.US,D,19980323,000000,5.53586,5.56272,5.38123,5.42983,6757155.1809296,0
+BBWI.US,D,19980324,000000,5.38123,5.54915,5.38123,5.52711,4654789.5833149,0
+BBWI.US,D,19980325,000000,5.50065,5.61977,5.50065,5.53586,4068130.4709814,0
+BBWI.US,D,19980326,000000,5.53586,5.63336,5.52711,5.61102,2158904.2321758,0
+BBWI.US,D,19980327,000000,5.61102,5.61977,5.51374,5.58396,2198258.748956,0
+BBWI.US,D,19980330,000000,5.56272,5.56272,5.45186,5.52711,2034972.0169071,0
+BBWI.US,D,19980331,000000,5.50065,5.53586,5.45186,5.47841,4700919.5464397,0
+BBWI.US,D,19980401,000000,5.4915,5.61977,5.4915,5.56272,2866325.8911055,0
+BBWI.US,D,19980402,000000,5.58396,5.70378,5.53586,5.6902,3832023.7017224,0
+BBWI.US,D,19980403,000000,5.71667,5.78828,5.68136,5.71667,4175331.9591776,0
+BBWI.US,D,19980406,000000,5.7393,5.7393,5.45186,5.50065,3512240.9325355,0
+BBWI.US,D,19980407,000000,5.51374,5.53586,5.47841,5.52711,1576774.9606393,0
+BBWI.US,D,19980408,000000,5.52711,5.73093,5.50065,5.70378,5420113.0986433,0
+BBWI.US,D,19980409,000000,5.85006,5.90721,5.78828,5.90721,21472829.947381,0
+BBWI.US,D,19980413,000000,5.89373,5.89373,5.7393,5.7393,6090892.4524729,0
+BBWI.US,D,19980414,000000,5.73093,5.76664,5.61102,5.61102,5699647.785058,0
+BBWI.US,D,19980415,000000,5.7393,6.02634,5.73093,5.99093,13218504.438506,0
+BBWI.US,D,19980416,000000,5.96968,5.99093,5.87279,5.94223,4633082.7407347,0
+BBWI.US,D,19980417,000000,5.94223,5.9562,5.88498,5.94223,2983484.6931719,0
+BBWI.US,D,19980420,000000,5.94223,5.97833,5.89373,5.9562,4192523.1929561,0
+BBWI.US,D,19980421,000000,5.9562,6.11083,5.94223,6.11083,4433161.8361542,0
+BBWI.US,D,19980422,000000,6.11083,6.13287,5.99093,6.01296,5027047.7523982,0
+BBWI.US,D,19980423,000000,5.99093,6.01296,5.87279,5.94223,3094751.4491748,0
+BBWI.US,D,19980424,000000,5.92059,5.9562,5.80933,5.80933,3092942.9691978,0
+BBWI.US,D,19980427,000000,5.73093,5.75317,5.53586,5.58396,5527766.9609764,0
+BBWI.US,D,19980428,000000,5.68136,5.92059,5.66856,5.92059,6171860.3070051,0
+BBWI.US,D,19980429,000000,5.94223,6.06175,5.94223,6.0404,9393717.7064056,0
+BBWI.US,D,19980430,000000,6.25278,6.4684,6.01296,6.40614,14133084.98821,0
+BBWI.US,D,19980501,000000,6.40614,6.49005,6.3728,6.4684,5098061.3427735,0
+BBWI.US,D,19980504,000000,6.52684,6.7288,6.51799,6.65816,12637273.815818,0
+BBWI.US,D,19980505,000000,6.5897,6.96833,6.5897,6.92012,22846517.384481,0
+BBWI.US,D,19980506,000000,6.82757,6.84094,6.64626,6.65816,10429076.051272,0
+BBWI.US,D,19980507,000000,6.68187,6.68187,6.50431,6.5897,5810910.4747765,0
+BBWI.US,D,19980508,000000,6.61036,6.67263,6.54061,6.63672,4964623.1712003,0
+BBWI.US,D,19980511,000000,6.63672,6.69369,6.40614,6.40614,7805175.9353477,0
+BBWI.US,D,19980512,000000,6.39749,6.40614,6.33572,6.39749,11610972.102833,0
+BBWI.US,D,19980513,000000,6.41953,6.52684,6.40614,6.51799,17280307.770996,0
+BBWI.US,D,19980514,000000,6.57475,6.7288,6.57475,6.62355,15992561.254223,0
+BBWI.US,D,19980515,000000,6.5897,6.67263,6.54061,6.55291,7575404.4371494,0
+BBWI.US,D,19980518,000000,6.50431,6.51799,6.32262,6.3728,4027432.0472145,0
+BBWI.US,D,19980519,000000,6.3728,6.44264,6.32262,6.32262,3127316.2876149,0
+BBWI.US,D,19980520,000000,6.34959,6.39749,6.31407,6.38489,2939151.011171,0
+BBWI.US,D,19980521,000000,6.38489,6.38489,6.34959,6.36355,2940516.2661509,0
+BBWI.US,D,19980522,000000,6.3003,6.33572,6.27787,6.27787,2017333.4918469,0
+BBWI.US,D,19980526,000000,6.27787,6.3003,6.20271,6.20271,2866325.8911055,0
+BBWI.US,D,19980527,000000,6.13287,6.18147,6.07601,6.08792,3621697.1754191,0
+BBWI.US,D,19980528,000000,6.11083,6.22987,6.08792,6.19554,2806174.3628747,0
+BBWI.US,D,19980529,000000,6.18147,6.45622,6.18147,6.34959,4976841.3391847,0
+BBWI.US,D,19980601,000000,6.34959,6.45622,6.31407,6.33572,2422603.7906521,0
+BBWI.US,D,19980602,000000,6.21629,6.34959,6.19554,6.3003,1558687.1111555,0
+BBWI.US,D,19980603,000000,6.29233,6.37624,6.11083,6.11083,1980697.2861733,0
+BBWI.US,D,19980604,000000,6.13287,6.22987,6.13287,6.18147,1248395.0497066,0
+BBWI.US,D,19980605,000000,6.18147,6.37624,6.18147,6.31407,3461581.1286138,0
+BBWI.US,D,19980608,000000,6.36355,6.56648,6.34959,6.56648,4990408.4970115,0
+BBWI.US,D,19980609,000000,6.56648,6.5897,6.4684,6.51799,2839193.6085942,0
+BBWI.US,D,19980610,000000,6.50431,6.6019,6.4333,6.4333,2924679.1050701,0
+BBWI.US,D,19980611,000000,6.41146,6.4684,6.25278,6.27787,2391851.4984733,0
+BBWI.US,D,19980612,000000,6.20793,6.21629,6.08792,6.12441,4156795.801841,0
+BBWI.US,D,19980615,000000,6.11083,6.11083,5.83678,5.83678,3908919.1724502,0
+BBWI.US,D,19980616,000000,5.85921,5.99093,5.80933,5.99093,4903565.8781244,0
+BBWI.US,D,19980617,000000,5.99093,6.12441,5.97833,6.01296,1765395.6609337,0
+BBWI.US,D,19980618,000000,6.06175,6.14665,6.04985,6.13287,1318061.6833816,0
+BBWI.US,D,19980619,000000,6.22987,6.26656,6.19554,6.21629,4055015.6872917,0
+BBWI.US,D,19980622,000000,6.14665,6.18147,6.07601,6.16012,1500787.287899,0
+BBWI.US,D,19980623,000000,6.20793,6.37624,6.19554,6.3003,3167124.1951033,0
+BBWI.US,D,19980624,000000,6.27787,6.38489,6.27787,6.36355,1309008.1012142,0
+BBWI.US,D,19980625,000000,6.37624,6.4684,6.36355,6.36355,1774438.0608189,0
+BBWI.US,D,19980626,000000,6.32755,6.4333,6.29233,6.3003,2743297.4075397,0
+BBWI.US,D,19980629,000000,6.31407,6.49457,6.31407,6.4818,2923773.3402251,0
+BBWI.US,D,19980630,000000,6.44736,6.4818,6.34959,6.34959,2005123.4564313,0
+BBWI.US,D,19980701,000000,6.39749,6.4684,6.31407,6.41953,2567348.2659379,0
+BBWI.US,D,19980702,000000,6.4333,6.4684,6.36355,6.44736,1178284.1744632,0
+BBWI.US,D,19980706,000000,6.44736,6.55291,6.39749,6.51799,2851412.7931497,0
+BBWI.US,D,19980707,000000,6.51799,6.53029,6.38489,6.39749,1713373.6517453,0
+BBWI.US,D,19980708,000000,6.34959,6.34959,6.26656,6.27787,2243492.0963755,0
+BBWI.US,D,19980709,000000,6.22987,6.25278,6.08792,6.13287,3561093.2730512,0
+BBWI.US,D,19980710,000000,6.13287,6.16907,6.08792,6.11083,1048015.6715626,0
+BBWI.US,D,19980713,000000,6.09686,6.20793,6.06175,6.19554,908251.37806849,0
+BBWI.US,D,19980714,000000,6.18147,6.20793,6.08792,6.13287,1144816.6208912,0
+BBWI.US,D,19980715,000000,6.08792,6.13287,6.07601,6.08792,1506216.7941146,0
+BBWI.US,D,19980716,000000,6.02634,6.12441,5.87279,5.94223,1988380.5305054,0
+BBWI.US,D,19980717,000000,5.94223,5.94223,5.79625,5.82321,3538020.1589201,0
+BBWI.US,D,19980720,000000,5.84582,5.89373,5.78828,5.82321,1715183.1482936,0
+BBWI.US,D,19980721,000000,5.82321,5.90721,5.79625,5.87279,2354759.8689495,0
+BBWI.US,D,19980722,000000,5.84582,5.94223,5.83678,5.92944,2832861.3872468,0
+BBWI.US,D,19980723,000000,5.94223,5.94223,5.6427,5.65637,5762518.6409666,0
+BBWI.US,D,19980724,000000,5.70378,5.76182,5.34581,5.36814,5957918.8538898,0
+BBWI.US,D,19980727,000000,5.36814,5.36814,5.1778,5.24852,6168692.6714747,0
+BBWI.US,D,19980728,000000,5.1778,5.34581,5.15114,5.19993,3761459.435771,0
+BBWI.US,D,19980729,000000,5.10274,5.26171,5.10274,5.13786,2720681.7504011,0
+BBWI.US,D,19980730,000000,5.16461,5.39017,5.16461,5.38123,4667005.7181571,0
+BBWI.US,D,19980731,000000,5.33253,5.34581,5.12901,5.13786,3484189.6697547,0
+BBWI.US,D,19980803,000000,5.13786,5.34581,5.13786,5.21302,3933344.326137,0
+BBWI.US,D,19980804,000000,5.22207,5.22207,5.05395,5.06732,2678168.7472303,0
+BBWI.US,D,19980805,000000,5.13786,5.13786,4.92597,5.08052,2774056.815716,0
+BBWI.US,D,19980806,000000,5.08052,5.11582,4.98322,5.10274,2371044.3213117,0
+BBWI.US,D,19980807,000000,5.1778,5.21302,5.10274,5.12901,2464224.2444018,0
+BBWI.US,D,19980810,000000,5.10274,5.22207,5.09389,5.16461,1851783.8725416,0
+BBWI.US,D,19980811,000000,5.08052,5.11582,5.01854,5.06732,1172409.4101082,0
+BBWI.US,D,19980812,000000,5.11582,5.21302,5.10274,5.18665,2770895.2796123,0
+BBWI.US,D,19980813,000000,5.11582,5.24852,5.10274,5.21302,1953560.9373776,0
+BBWI.US,D,19980814,000000,5.18665,5.19993,5.05395,5.13786,1674472.5256733,0
+BBWI.US,D,19980817,000000,5.09389,5.15114,5.00988,5.09389,1649600.0807049,0
+BBWI.US,D,19980818,000000,5.06732,5.1778,4.99651,5.16461,2754608.7941078,0
+BBWI.US,D,19980819,000000,5.13786,5.31916,5.13786,5.19993,1969383.8664631,0
+BBWI.US,D,19980820,000000,5.16461,5.23554,5.15114,5.18665,1337502.5889922,0
+BBWI.US,D,19980821,000000,5.10274,5.12901,4.9124,5.06732,1286839.7353572,0
+BBWI.US,D,19980824,000000,5.10274,5.24852,5.10274,5.1778,896946.09092689,0
+BBWI.US,D,19980825,000000,5.21302,5.24852,5.00988,5.10274,1403992.437997,0
+BBWI.US,D,19980826,000000,5.00988,5.09389,4.98322,5.03192,1426608.0951357,0
+BBWI.US,D,19980827,000000,4.93464,4.93464,4.45695,4.47012,4562064.067504,0
+BBWI.US,D,19980828,000000,4.51892,4.68261,4.50563,4.52796,3147668.0409263,0
+BBWI.US,D,19980831,000000,4.57657,4.60313,3.93095,4.02392,3020113.7828478,0
+BBWI.US,D,19980901,000000,4.02392,4.38631,3.93095,4.37313,8108684.4178834,0
+BBWI.US,D,19980902,000000,4.33752,4.47012,4.19194,4.39968,4675141.3366261,0
+BBWI.US,D,19980903,000000,4.33752,4.53249,4.32444,4.51892,4559350.8392529,0
+BBWI.US,D,19980904,000000,4.48359,4.63824,4.33752,4.49698,2907487.8712916,0
+BBWI.US,D,19980908,000000,4.53249,4.81954,4.45695,4.81954,4612276.5801441,0
+BBWI.US,D,19980909,000000,4.77105,4.7974,4.49698,4.53249,2727471.428741,0
+BBWI.US,D,19980910,000000,4.33752,4.44799,4.3154,4.37313,3049975.5587478,0
+BBWI.US,D,19980911,000000,4.25391,4.58974,4.24023,4.58974,2863617.7457099,0
+BBWI.US,D,19980914,000000,4.6648,4.7974,4.58079,4.6648,3642956.7267177,0
+BBWI.US,D,19980915,000000,4.60313,4.81954,4.60313,4.71339,2580013.725204,0
+BBWI.US,D,19980916,000000,4.73582,4.84619,4.68714,4.72235,2324006.5601997,0
+BBWI.US,D,19980917,000000,4.54115,4.67385,4.51892,4.54115,2121369.3776548,0
+BBWI.US,D,19980918,000000,4.54115,4.67385,4.54115,4.67385,3490529.0070998,0
+BBWI.US,D,19980921,000000,4.67385,4.70031,4.54115,4.67385,1166076.1721898,0
+BBWI.US,D,19980922,000000,4.6648,4.7974,4.65152,4.75765,2706664.2515794,0
+BBWI.US,D,19980923,000000,4.83292,4.95243,4.7974,4.93021,5289842.5626005,0
+BBWI.US,D,19980924,000000,4.88151,4.91712,4.47012,4.68714,2752345.9068515,0
+BBWI.US,D,19980925,000000,4.68714,4.68714,4.55423,4.6162,1884804.1348321,0
+BBWI.US,D,19980928,000000,4.55423,4.72235,4.43491,4.49698,3004287.8040491,0
+BBWI.US,D,19980929,000000,4.48359,4.50563,4.3154,4.36398,4212876.9794096,0
+BBWI.US,D,19980930,000000,4.28893,4.33752,4.20501,4.23158,4719020.6113478,0
+BBWI.US,D,19981001,000000,4.13419,4.267,4.12091,4.20501,4342241.7506073,0
+BBWI.US,D,19981002,000000,4.2182,4.42172,4.2182,4.39968,4457579.8738435,0
+BBWI.US,D,19981005,000000,4.6162,4.6162,4.33752,4.38631,2249818.2182963,0
+BBWI.US,D,19981006,000000,4.44799,4.48359,4.39968,4.44799,2328978.6094226,0
+BBWI.US,D,19981007,000000,4.39968,4.53249,4.3509,4.53249,3142246.6672795,0
+BBWI.US,D,19981008,000000,4.48359,4.60313,4.20501,4.60313,2906588.205873,0
+BBWI.US,D,19981009,000000,4.58079,4.58974,4.39968,4.49698,2024125.203329,0
+BBWI.US,D,19981012,000000,4.50563,4.58079,4.50563,4.54115,2293700.5427313,0
+BBWI.US,D,19981013,000000,4.5677,4.58974,4.45695,4.54115,2000142.2580684,0
+BBWI.US,D,19981014,000000,4.54115,4.72235,4.51892,4.68714,2258420.4428977,0
+BBWI.US,D,19981015,000000,4.63824,4.89016,4.6162,4.83292,3258039.1977949,0
+BBWI.US,D,19981016,000000,4.84619,5.1115,4.83292,5.01402,2947749.169488,0
+BBWI.US,D,19981019,000000,5.04933,5.15557,4.9787,5.0629,2127692.4498624,0
+BBWI.US,D,19981020,000000,5.1115,5.23101,5.0629,5.1469,2399090.501237,0
+BBWI.US,D,19981021,000000,5.15557,5.19541,5.01402,5.03634,1795249.3042649,0
+BBWI.US,D,19981022,000000,5.0629,5.08493,4.85476,5.04933,2017786.882555,0
+BBWI.US,D,19981023,000000,5.04933,5.13353,4.89016,4.91712,2114580.7158859,0
+BBWI.US,D,19981026,000000,4.88151,4.90374,4.67385,4.68714,2326264.3646003,0
+BBWI.US,D,19981027,000000,4.73582,4.88151,4.67385,4.68714,2504477.4100295,0
+BBWI.US,D,19981028,000000,4.72235,4.85476,4.62516,4.62516,1756798.5191877,0
+BBWI.US,D,19981029,000000,4.62516,4.93021,4.62516,4.90374,1954461.6193673,0
+BBWI.US,D,19981030,000000,4.88151,4.93885,4.77105,4.93885,1700256.8349134,0
+BBWI.US,D,19981102,000000,4.9787,5.07146,4.93885,5.03634,2140359.9422705,0
+BBWI.US,D,19981103,000000,5.01402,5.20416,5.01402,5.18213,1959437.7348748,0
+BBWI.US,D,19981104,000000,5.13353,5.33706,5.13353,5.3282,2384161.1381436,0
+BBWI.US,D,19981105,000000,5.3282,5.50507,5.16894,5.38546,1615676.0867115,0
+BBWI.US,D,19981106,000000,5.30165,5.39883,5.23101,5.36342,1457363.4370276,0
+BBWI.US,D,19981109,000000,5.35024,5.44753,5.30165,5.33706,1003693.1718438,0
+BBWI.US,D,19981110,000000,5.31512,5.46081,5.30165,5.30165,977456.48846661,0
+BBWI.US,D,19981111,000000,5.37237,5.49622,5.31512,5.36342,1343838.876624,0
+BBWI.US,D,19981112,000000,5.31512,5.44753,5.30165,5.31512,1318500.8420944,0
+BBWI.US,D,19981113,000000,5.36342,5.54521,5.33706,5.42107,3415896.4236283,0
+BBWI.US,D,19981116,000000,5.49622,5.53104,5.39883,5.43435,1996974.622538,0
+BBWI.US,D,19981117,000000,5.39883,5.44753,5.20416,5.23101,3343069.2704206,0
+BBWI.US,D,19981118,000000,5.18213,5.25305,5.07146,5.16894,3760101.2967887,0
+BBWI.US,D,19981119,000000,5.20416,5.28826,5.07146,5.23101,4003901.4760909,0
+BBWI.US,D,19981120,000000,5.25305,5.35024,5.20416,5.27941,2848243.1244772,0
+BBWI.US,D,19981123,000000,5.27941,5.53104,5.27941,5.49622,2834672.916937,0
+BBWI.US,D,19981124,000000,5.49622,5.53104,5.3282,5.33706,2544737.6916547,0
+BBWI.US,D,19981125,000000,5.35024,5.49622,5.35024,5.49622,2964940.4032666,0
+BBWI.US,D,19981127,000000,5.49622,5.51826,5.39883,5.48284,836784.39698517,0
+BBWI.US,D,19981130,000000,5.49622,5.60217,5.41231,5.57983,3803984.6377949,0
+BBWI.US,D,19981201,000000,5.56754,5.59262,5.46977,5.54521,3170743.1881996,0
+BBWI.US,D,19981202,000000,5.59262,5.76182,5.56754,5.6427,5009411.2604803,0
+BBWI.US,D,19981203,000000,5.71264,5.80933,5.33706,5.35024,11100309.81238,0
+BBWI.US,D,19981204,000000,5.39883,5.46977,5.15557,5.23958,7753617.4825784,0
+BBWI.US,D,19981207,000000,5.28826,5.44753,5.26633,5.41231,3533945.7419735,0
+BBWI.US,D,19981208,000000,5.41231,5.44753,5.31512,5.33706,3528069.9610474,0
+BBWI.US,D,19981209,000000,5.37237,5.42107,5.27941,5.30165,2493167.0400324,0
+BBWI.US,D,19981210,000000,5.33706,5.33706,5.15557,5.15557,3547066.6250898,0
+BBWI.US,D,19981211,000000,5.20416,5.23101,5.09841,5.21744,2423510.5720684,0
+BBWI.US,D,19981214,000000,5.13353,5.14239,4.93885,4.93885,2768625.2763583,0
+BBWI.US,D,19981215,000000,4.92597,4.98735,4.77105,4.97437,6220710.6143786,0
+BBWI.US,D,19981216,000000,5.00988,5.04933,4.97437,5.00092,5553542.1210766,0
+BBWI.US,D,19981217,000000,5.00988,5.04933,4.98735,5.00988,3733873.7625515,0
+BBWI.US,D,19981218,000000,4.98735,5.00092,4.84176,4.90374,4697761.0600491,0
+BBWI.US,D,19981221,000000,4.98735,5.10717,4.9124,5.04933,5914946.3605845,0
+BBWI.US,D,19981222,000000,5.05838,5.16894,4.96119,5.15557,4063164.521185,0
+BBWI.US,D,19981223,000000,5.15557,5.59262,5.08493,5.46977,7834128.8966893,0
+BBWI.US,D,19981224,000000,5.49622,5.51826,5.44753,5.46081,1232109.5807732,0
+BBWI.US,D,19981228,000000,5.48284,5.48284,5.27941,5.27941,2193283.6500196,0
+BBWI.US,D,19981229,000000,5.54521,5.71264,5.42107,5.71264,4405111.5899446,0
+BBWI.US,D,19981230,000000,5.65145,5.85921,5.59262,5.66454,4132822.0057202,0
+BBWI.US,D,19981231,000000,5.61564,5.66454,5.50921,5.6427,2366520.5799413,0
+BBWI.US,D,19990104,000000,5.42107,5.71264,5.3282,5.37237,4267610.1837068,0
+BBWI.US,D,19990105,000000,5.42107,5.61564,5.39883,5.54521,3434445.796389,0
+BBWI.US,D,19990106,000000,5.80933,5.89373,5.7393,5.89373,7650036.0040498,0
+BBWI.US,D,19990107,000000,5.80933,6.07601,5.76182,6.07601,6302125.7601924,0
+BBWI.US,D,19990108,000000,6.0404,6.16012,5.9562,5.9562,6785200.3442839,0
+BBWI.US,D,19990111,000000,5.80933,5.94223,5.67742,5.69926,4931149.5182016,0
+BBWI.US,D,19990112,000000,5.67742,5.72611,5.6061,5.62912,3674170.5421733,0
+BBWI.US,D,19990113,000000,5.54521,5.78828,5.42107,5.74854,2513523.8761991,0
+BBWI.US,D,19990114,000000,5.69926,5.87279,5.66454,5.72611,2691736.9216283,0
+BBWI.US,D,19990115,000000,5.82321,5.82321,5.76182,5.76182,2397731.3456837,0
+BBWI.US,D,19990119,000000,5.76182,6.1856,5.71264,6.1735,4858783.8882707,0
+BBWI.US,D,19990120,000000,6.13622,6.33148,6.10129,6.33148,5984146.3881271,0
+BBWI.US,D,19990121,000000,6.16012,6.38972,6.08792,6.30561,4765148.5413304,0
+BBWI.US,D,19990122,000000,6.19819,6.24827,6.11083,6.1856,3446202.4410966,0
+BBWI.US,D,19990125,000000,6.11083,6.29557,6.11083,6.24827,5196212.2985155,0
+BBWI.US,D,19990126,000000,6.24827,6.51326,6.24827,6.38972,5520525.9250705,0
+BBWI.US,D,19990127,000000,6.43782,6.65816,6.43782,6.5352,6818222.6397166,0
+BBWI.US,D,19990128,000000,6.58409,6.63308,6.45219,6.45219,8703932.5393939,0
+BBWI.US,D,19990129,000000,6.58409,6.63308,6.51326,6.61036,6070996.1230119,0
+BBWI.US,D,19990201,000000,6.76627,6.77827,6.54828,6.63308,5409254.0862122,0
+BBWI.US,D,19990202,000000,6.58409,6.7288,6.52684,6.70696,5287578.6587731,0
+BBWI.US,D,19990203,000000,6.75693,7.43184,6.75693,7.25183,13069694.695414,0
+BBWI.US,D,19990204,000000,7.26482,7.45585,6.97177,6.97177,12235620.476967,0
+BBWI.US,D,19990205,000000,6.97177,7.0909,6.94659,6.98554,5089466.2341697,0
+BBWI.US,D,19990208,000000,6.97177,7.07093,6.84969,6.97177,5080421.8011423,0
+BBWI.US,D,19990209,000000,6.97177,7.00709,6.92367,6.93793,4940205.1335111,0
+BBWI.US,D,19990210,000000,6.93793,6.94659,6.70696,6.7168,4381141.8601082,0
+BBWI.US,D,19990211,000000,6.7168,6.84969,6.7168,6.84094,3211445.678251,0
+BBWI.US,D,19990212,000000,6.84094,6.99529,6.82757,6.87419,3723927.6309632,0
+BBWI.US,D,19990216,000000,6.86121,7.15533,6.84969,7.15533,5202997.9105711,0
+BBWI.US,D,19990217,000000,7.16516,7.25183,6.86121,6.92367,7681696.094216,0
+BBWI.US,D,19990218,000000,6.97177,6.99529,6.80494,6.88776,5580685.5858701,0
+BBWI.US,D,19990219,000000,6.7288,6.96115,6.7288,6.92367,3674170.5421733,0
+BBWI.US,D,19990222,000000,6.87419,7.26482,6.87419,7.26482,3902130.5106813,0
+BBWI.US,D,19990223,000000,7.31223,7.31223,7.10575,7.20353,6278610.4376352,0
+BBWI.US,D,19990224,000000,7.15533,7.18986,7.00709,7.10575,4762444.4622191,0
+BBWI.US,D,19990225,000000,7.03472,7.03472,6.84094,6.89858,5212046.409883,0
+BBWI.US,D,19990226,000000,6.94659,6.97177,6.82757,6.87419,2664600.5728325,0
+BBWI.US,D,19990301,000000,6.82757,6.99529,6.80494,6.97177,4631272.2276154,0
+BBWI.US,D,19990302,000000,7.10575,7.18986,6.97177,7.04358,5719999.5383693,0
+BBWI.US,D,19990303,000000,7.0122,7.31754,7.0122,7.24386,8698046.5927569,0
+BBWI.US,D,19990304,000000,7.24386,7.48733,7.24386,7.35482,5779698.692463,0
+BBWI.US,D,19990305,000000,7.43647,7.67,7.41542,7.62268,3916611.565922,0
+BBWI.US,D,19990308,000000,7.62268,7.65731,7.41542,7.58186,4499646.6023036,0
+BBWI.US,D,19990309,000000,7.5613,7.57311,7.36485,7.42801,4025171.1931004,0
+BBWI.US,D,19990310,000000,7.37902,7.62268,7.34184,7.5613,2752797.2644174,0
+BBWI.US,D,19990311,000000,7.52589,7.53386,7.38827,7.5126,3161238.2484663,0
+BBWI.US,D,19990312,000000,7.5126,7.5613,7.29069,7.30446,3629389.5688909,0
+BBWI.US,D,19990315,000000,7.04879,7.28311,7.04879,7.28311,4733496.583733,0
+BBWI.US,D,19990316,000000,7.30446,7.30446,7.09611,7.11008,2950911.722163,0
+BBWI.US,D,19990317,000000,7.14491,7.14491,7.0122,7.07535,5088562.5024668,0
+BBWI.US,D,19990318,000000,7.03916,7.21995,7.02597,7.18553,4755205.4594553,0
+BBWI.US,D,19990319,000000,7.19359,7.28311,7.0122,7.09611,6121653.8937914,0
+BBWI.US,D,19990322,000000,7.12365,7.21995,7.11008,7.21995,4213782.7442548,0
+BBWI.US,D,19990323,000000,7.17048,7.18553,7.02597,7.04879,3603605.2596509,0
+BBWI.US,D,19990324,000000,7.04879,7.17048,6.99803,7.09611,4337269.7013842,0
+BBWI.US,D,19990325,000000,7.09611,7.17048,7.06119,7.15916,2159359.6560262,0
+BBWI.US,D,19990326,000000,7.13674,7.15916,7.07535,7.09611,2027736.0638566,0
+BBWI.US,D,19990329,000000,7.14491,7.28311,7.09611,7.26875,2973530.4290149,0
+BBWI.US,D,19990330,000000,7.36485,7.65731,7.23422,7.5495,6262779.375981,0
+BBWI.US,D,19990331,000000,7.57311,7.72174,7.5495,7.70778,5317435.3518176,0
+BBWI.US,D,19990401,000000,7.68004,7.72892,7.49923,7.53386,3473340.8230346,0
+BBWI.US,D,19990405,000000,7.5613,7.72174,7.52589,7.67,3868666.0068226,0
+BBWI.US,D,19990406,000000,7.76896,8.04764,7.75499,7.98458,5920370.7839445,0
+BBWI.US,D,19990407,000000,8.16784,8.17897,7.98458,8.06014,3954156.5861541,0
+BBWI.US,D,19990408,000000,8.06879,8.53468,8.02089,8.36232,6422897.4559286,0
+BBWI.US,D,19990409,000000,8.36232,8.45037,8.3402,8.41101,2703495.5994779,0
+BBWI.US,D,19990412,000000,8.36232,8.68026,8.27733,8.55592,2945035.9412369,0
+BBWI.US,D,19990413,000000,8.59527,8.64397,8.3402,8.41101,2569161.8287706,0
+BBWI.US,D,19990414,000000,8.38583,8.45037,8.19165,8.26386,2389144.3696487,0
+BBWI.US,D,19990415,000000,8.22776,8.3402,7.88788,7.97052,15239907.264445,0
+BBWI.US,D,19990416,000000,8.06879,8.19165,7.97052,8.11837,3804437.0119319,0
+BBWI.US,D,19990419,000000,8.11837,8.22776,7.72174,7.80457,3442127.0075789,0
+BBWI.US,D,19990420,000000,7.77772,8.04764,7.63291,7.98458,2482317.1767412,0
+BBWI.US,D,19990421,000000,7.97052,8.19165,7.85405,8.10893,2222234.5782191,0
+BBWI.US,D,19990422,000000,8.08306,8.26386,7.98458,8.13185,1528827.3683977,0
+BBWI.US,D,19990423,000000,8.10893,8.27733,8.06014,8.22776,1354687.7233442,0
+BBWI.US,D,19990426,000000,8.21674,8.25442,8.10893,8.16784,2003306.8438854,0
+BBWI.US,D,19990427,000000,8.19165,8.27733,8.06879,8.22776,2037232.8710211,0
+BBWI.US,D,19990428,000000,8.36232,8.60462,8.36232,8.53468,3611298.6696938,0
+BBWI.US,D,19990429,000000,8.54716,8.66678,8.38583,8.47251,4175791.4493123,0
+BBWI.US,D,19990430,000000,8.47251,8.75099,8.45834,8.50712,3735682.2425285,0
+BBWI.US,D,19990503,000000,8.63067,8.82663,8.56999,8.68026,2652383.4214192,0
+BBWI.US,D,19990504,000000,9.62746,9.73764,9.36383,9.70123,17857013.635743,0
+BBWI.US,D,19990505,000000,9.68746,9.70123,9.46713,9.55368,7335219.1846593,0
+BBWI.US,D,19990506,000000,9.4809,9.4809,9.24991,9.36383,3818908.9180327,0
+BBWI.US,D,19990507,000000,9.34809,9.50548,9.34809,9.43269,2849142.7898957,0
+BBWI.US,D,19990510,000000,9.41106,9.46023,9.14054,9.15066,2539756.4932919,0
+BBWI.US,D,19990511,000000,9.32124,9.36383,9.22463,9.36383,2021402.825938,0
+BBWI.US,D,19990512,000000,9.31337,9.39629,9.24991,9.3717,2451555.7354224,0
+BBWI.US,D,19990513,000000,9.44548,9.46713,9.34809,9.44548,1334336.986604,0
+BBWI.US,D,19990514,000000,9.26251,9.31337,9.17427,9.21371,2517144.9024377,0
+BBWI.US,D,19990517,000000,9.20181,9.33492,8.92413,9.00754,2972619.5813143,0
+BBWI.US,D,19990518,000000,9.07748,9.17427,8.8831,8.9917,3452981.9537256,0
+BBWI.US,D,19990519,000000,9.04206,9.12863,8.98147,9.10355,2344805.6047923,0
+BBWI.US,D,19990520,000000,9.10355,9.21371,9.02091,9.16572,2443415.034098,0
+BBWI.US,D,19990521,000000,9.15066,9.22463,9.09175,9.16572,1578133.0996217,0
+BBWI.US,D,19990524,000000,9.15066,9.23723,8.9917,9.00754,2976693.9982608,0
+BBWI.US,D,19990525,000000,9.00754,9.18844,8.98147,8.98147,2601726.6672107,0
+BBWI.US,D,19990526,000000,8.97291,9.04206,8.89657,8.9917,2803013.843342,0
+BBWI.US,D,19990527,000000,9.02091,9.27215,8.9917,9.11761,4800438.8068748,0
+BBWI.US,D,19990528,000000,9.14054,9.55368,9.12863,9.50548,4092116.4659554,0
+BBWI.US,D,19990601,000000,9.52712,9.60385,9.23723,9.51532,22819836.459535,0
+BBWI.US,D,19990602,000000,9.62746,9.65993,9.39629,9.46023,3940583.3289006,0
+BBWI.US,D,19990603,000000,9.50548,9.6737,9.50548,9.62746,4093467.48894,0
+BBWI.US,D,19990604,000000,9.84781,9.84781,9.65993,9.72091,8812487.0837166,0
+BBWI.US,D,19990607,000000,9.75043,9.75043,9.60385,9.61271,3405941.1429002,0
+BBWI.US,D,19990608,000000,9.61271,9.65993,9.31337,9.32124,3595464.5583263,0
+BBWI.US,D,19990609,000000,9.3717,9.42088,9.15066,9.15066,4753849.3536153,0
+BBWI.US,D,19990610,000000,9.12863,9.12863,8.78639,8.8831,4442202.2028975,0
+BBWI.US,D,19990611,000000,8.90838,8.94537,8.77628,8.79889,1849067.5945772,0
+BBWI.US,D,19990614,000000,8.83283,8.9311,8.60462,8.7022,2083372.9998568,0
+BBWI.US,D,19990615,000000,8.72905,8.78639,8.6534,8.6534,2097846.9390999,0
+BBWI.US,D,19990616,000000,8.73682,8.82663,8.69423,8.71478,3018313.4354395,0
+BBWI.US,D,19990617,000000,8.7022,8.89657,8.61878,8.82663,3091132.4560785,0
+BBWI.US,D,19990618,000000,8.87443,8.9917,8.83283,8.8831,7574944.9470147,0
+BBWI.US,D,19990621,000000,8.97685,9.04531,8.89185,8.98787,3518117.7300325,0
+BBWI.US,D,19990622,000000,8.93986,8.97685,8.79427,8.89185,1996529.3643985,0
+BBWI.US,D,19990623,000000,8.81866,8.92796,8.70701,8.80372,1862646.9512571,0
+BBWI.US,D,19990624,000000,8.78168,8.79427,8.64397,8.71724,2423062.2642157,0
+BBWI.US,D,19990625,000000,8.75581,8.87906,8.62281,8.6353,2101466.9487674,0
+BBWI.US,D,19990628,000000,8.6833,8.75581,8.59527,8.70701,3546163.9099579,0
+BBWI.US,D,19990629,000000,8.74145,8.8406,8.64397,8.8406,4511861.7205747,0
+BBWI.US,D,19990630,000000,8.81866,8.85093,8.53782,8.85093,29033761.461859,0
+BBWI.US,D,19990701,000000,8.80372,8.87906,8.74145,8.85093,2759133.5520493,0
+BBWI.US,D,19990702,000000,8.85093,8.97685,8.81866,8.89185,4623129.4931487,0
+BBWI.US,D,19990706,000000,8.96179,9.26831,8.91389,9.26831,6440993.4379813,0
+BBWI.US,D,19990707,000000,9.26831,9.36777,9.14584,9.26831,2893023.0811884,0
+BBWI.US,D,19990708,000000,9.26831,9.31632,9.1844,9.26831,2180621.240467,0
+BBWI.US,D,19990709,000000,9.2452,9.29566,9.19798,9.28002,2195088.0637123,0
+BBWI.US,D,19990712,000000,9.31632,9.31632,9.07285,9.09636,1422991.1351815,0
+BBWI.US,D,19990713,000000,9.04531,9.13581,8.97685,8.97685,1332075.1159188,0
+BBWI.US,D,19990714,000000,8.97685,9.20743,8.90209,9.10816,3556557.3328277,0
+BBWI.US,D,19990715,000000,9.16975,9.20743,9.10816,9.19798,3777297.6134229,0
+BBWI.US,D,19990716,000000,9.16975,9.16975,9.03812,9.04531,1994262.410858,0
+BBWI.US,D,19990719,000000,9.03812,9.09636,8.85093,8.90209,1729664.2035342,0
+BBWI.US,D,19990720,000000,8.87906,8.87906,8.59527,8.62281,2636099.985628,0
+BBWI.US,D,19990721,000000,8.62281,8.75581,8.54716,8.62281,2204141.6458797,0
+BBWI.US,D,19990722,000000,8.62281,8.86599,8.62281,8.76673,7091420.0219284,0
+BBWI.US,D,19990723,000000,8.71724,8.85093,8.67081,8.74145,1741872.2058076,0
+BBWI.US,D,19990726,000000,8.71724,8.83037,8.69423,8.73368,2960409.5458986,0
+BBWI.US,D,19990727,000000,8.78168,8.79427,8.65803,8.71724,1394035.1241267,0
+BBWI.US,D,19990728,000000,8.76673,8.86599,8.65803,8.86599,2633386.7573769,0
+BBWI.US,D,19990729,000000,8.83037,8.83037,8.60845,8.6833,3546613.2343817,0
+BBWI.US,D,19990730,000000,8.78168,8.97685,8.78168,8.91389,4358527.2195407,0
+BBWI.US,D,19990802,000000,8.96179,9.03812,8.78168,8.81866,1489933.3583234,0
+BBWI.US,D,19990803,000000,8.83037,8.93986,8.73368,8.75581,3106966.5674459,0
+BBWI.US,D,19990804,000000,8.97685,9.19798,8.92796,8.97685,7293603.8137652,0
+BBWI.US,D,19990805,000000,8.98787,9.07285,8.6833,8.92796,12459517.21081,0
+BBWI.US,D,19990806,000000,8.92796,8.92796,8.76673,8.81866,3137268.5186299,0
+BBWI.US,D,19990809,000000,8.85093,8.87906,8.47722,8.53782,8510342.8395899,0
+BBWI.US,D,19990810,000000,8.53782,8.67081,8.46148,8.5873,3371117.4834881,0
+BBWI.US,D,19990811,000000,8.59527,8.73368,8.5873,8.70701,3511785.5086851,0
+BBWI.US,D,19990812,000000,8.74145,8.76673,8.59527,8.59527,2110054.9413733,0
+BBWI.US,D,19990813,000000,8.64397,8.78168,8.6353,8.65803,4078539.1424178,0
+BBWI.US,D,19990816,000000,8.73368,8.78168,8.6833,8.74145,2790341.2680784,0
+BBWI.US,D,19990817,000000,8.81866,8.86599,8.64397,8.65803,3335835.3505124,0
+BBWI.US,D,19990818,000000,8.67081,8.67081,8.53782,8.5873,1896566.8789662,0
+BBWI.US,D,19990819,000000,8.49759,8.57471,8.4009,8.51106,1631057.8239418,0
+BBWI.US,D,19990820,000000,8.55986,8.55986,8.36547,8.42686,2312242.7994944,0
+BBWI.US,D,19990823,000000,8.45037,8.51106,8.2916,8.38987,3146767.3589365,0
+BBWI.US,D,19990824,000000,8.38583,8.65803,8.28127,8.45037,3912542.2318309,0
+BBWI.US,D,19990825,000000,8.45037,8.50231,8.32062,8.46148,2220423.0485286,0
+BBWI.US,D,19990826,000000,8.50231,8.50231,8.06407,8.12624,2589515.6152239,0
+BBWI.US,D,19990827,000000,8.16784,8.23168,8.11444,8.20661,2467386.7970767,0
+BBWI.US,D,19990830,000000,8.07746,8.20661,7.99964,8.05227,3094296.0253244,0
+BBWI.US,D,19990831,000000,8.07746,8.0917,7.79179,7.81617,3270702.6239186,0
+BBWI.US,D,19990901,000000,7.92881,8.14906,7.87362,8.10893,3322265.1429723,0
+BBWI.US,D,19990902,000000,8.08306,8.08306,7.91691,7.96737,2621626.0463849,0
+BBWI.US,D,19990903,000000,8.08306,8.18291,8.08306,8.12231,2145345.2069178,0
+BBWI.US,D,19990907,000000,8.22451,8.22451,7.97918,7.97918,1162910.5698016,0
+BBWI.US,D,19990908,000000,7.94218,7.96737,7.79896,7.84854,2243945.4870835,0
+BBWI.US,D,19990909,000000,7.84854,8.00505,7.74791,7.95458,2688121.9948163,0
+BBWI.US,D,19990910,000000,8.00505,8.31669,7.99403,8.22451,3459768.5823523,0
+BBWI.US,D,19990913,000000,8.19628,8.33086,8.16401,8.23808,1432480.8263484,0
+BBWI.US,D,19990914,000000,8.21124,8.38987,8.18291,8.21124,2772700.709876,0
+BBWI.US,D,19990915,000000,8.26386,8.26386,8.10893,8.21124,2462416.7809958,0
+BBWI.US,D,19990916,000000,8.18291,8.18291,7.92881,8.01695,3644315.882271,0
+BBWI.US,D,19990917,000000,8.22451,8.22451,7.83673,7.83673,3647031.1436643,0
+BBWI.US,D,19990920,000000,7.97918,8.03023,7.88788,7.90205,1682166.9522874,0
+BBWI.US,D,19990921,000000,7.82257,7.92881,7.66597,7.73354,2677715.3565222,0
+BBWI.US,D,19990922,000000,7.75952,7.97918,7.65338,7.83673,1481338.2497196,0
+BBWI.US,D,19990923,000000,7.82257,7.82257,7.66597,7.68004,2570515.9014684,0
+BBWI.US,D,19990924,000000,7.68004,7.78795,7.45831,7.55353,2325816.0567477,0
+BBWI.US,D,19990927,000000,7.56524,7.78795,7.56524,7.66597,1962601.3041206,0
+BBWI.US,D,19990928,000000,7.66597,7.75952,7.49923,7.64001,2447938.7754684,0
+BBWI.US,D,19990929,000000,7.56524,7.78795,7.55353,7.77211,2351597.3162745,0
+BBWI.US,D,19990930,000000,7.81234,8.0563,7.79896,7.92881,3570586.0139314,0
+BBWI.US,D,19991001,000000,7.97918,7.97918,7.84854,7.94218,3332667.714982,0
+BBWI.US,D,19991004,000000,8.0563,8.35829,8.0563,8.30232,4338167.3336607,0
+BBWI.US,D,19991005,000000,8.30232,8.73368,8.21124,8.70701,7838655.687773,0
+BBWI.US,D,19991006,000000,8.80922,8.92413,8.73368,8.90209,6717358.4557234,0
+BBWI.US,D,19991007,000000,8.91389,9.09636,8.91389,9.04206,7467295.1509659,0
+BBWI.US,D,19991008,000000,9.06803,9.21058,9.00281,9.16975,8541545.4727635,0
+BBWI.US,D,19991011,000000,9.16975,9.32518,9.14584,9.28582,5688334.3653476,0
+BBWI.US,D,19991012,000000,9.23723,9.24991,9.09636,9.09636,6080038.5228973,0
+BBWI.US,D,19991013,000000,9.09636,9.2751,8.92413,9.05396,9547505.5981479,0
+BBWI.US,D,19991014,000000,8.98787,9.08308,8.76673,8.86126,7057952.4683564,0
+BBWI.US,D,19991015,000000,8.75581,8.78168,8.5873,8.66678,4106587.3554853,0
+BBWI.US,D,19991018,000000,8.6534,8.79427,8.34265,8.44565,3993957.3776447,0
+BBWI.US,D,19991019,000000,8.55986,8.73368,8.52523,8.70701,4012502.6841211,0
+BBWI.US,D,19991020,000000,8.70701,8.91389,8.6534,8.82348,3096559.9291518,0
+BBWI.US,D,19991021,000000,8.82348,8.82348,8.51106,8.6534,2060303.95201,0
+BBWI.US,D,19991022,000000,8.6534,8.6534,8.43158,8.53782,2288718.3277973,0
+BBWI.US,D,19991025,000000,8.48598,8.48598,8.09486,8.23808,3942394.8585911,0
+BBWI.US,D,19991026,000000,8.18291,8.2916,7.87362,7.88788,5025691.6465582,0
+BBWI.US,D,19991027,000000,7.66597,7.90205,7.49923,7.56524,8280558.1259673,0
+BBWI.US,D,19991028,000000,7.72174,8.03023,7.72174,8.03023,6322932.937354,0
+BBWI.US,D,19991029,000000,8.38987,8.69423,8.26386,8.49759,7508456.114581,0
+BBWI.US,D,19991101,000000,8.52523,8.70701,8.23808,8.25205,3463386.5588776,0
+BBWI.US,D,19991102,000000,8.26386,8.27733,8.09486,8.10893,2765918.1475338,0
+BBWI.US,D,19991103,000000,8.21124,8.21124,7.88788,7.94218,3138174.283475,0
+BBWI.US,D,19991104,000000,7.96737,8.12231,7.73354,7.78795,5826290.1788648,0
+BBWI.US,D,19991105,000000,7.88788,7.91691,7.66597,7.77211,2036783.5465973,0
+BBWI.US,D,19991108,000000,7.72174,7.79896,7.61797,7.65338,2347524.9324701,0
+BBWI.US,D,19991109,000000,7.65338,7.77211,7.56524,7.56524,4259011.0088188,0
+BBWI.US,D,19991110,000000,7.59209,7.87362,7.52589,7.62741,6113060.8183299,0
+BBWI.US,D,19991111,000000,7.66597,7.74791,7.25566,7.53858,3978124.2828483,0
+BBWI.US,D,19991112,000000,7.62741,7.86191,7.43647,7.81234,1980243.8954652,0
+BBWI.US,D,19991115,000000,7.77211,8.06879,7.77211,7.97918,3444844.3021143,0
+BBWI.US,D,19991117,000000,7.96737,8.08306,7.91691,8.01695,2581376.9470416,0
+BBWI.US,D,19991118,000000,8.03023,8.03023,7.83673,7.91691,2194642.805573,0
+BBWI.US,D,19991119,000000,7.87362,8.18291,7.87362,8.08306,3699498.4109921,0
+BBWI.US,D,19991122,000000,8.00505,8.08306,7.95458,8.03023,2425766.343327,0
+BBWI.US,D,19991123,000000,7.99403,8.03023,7.87047,7.90205,3395542.6371749,0
+BBWI.US,D,19991124,000000,7.94218,8.16401,7.90205,8.0563,1829622.6226821,0
+BBWI.US,D,19991126,000000,8.06879,8.21124,8.01695,8.18291,1905610.2954226,0
+BBWI.US,D,19991129,000000,8.17424,8.73368,8.17424,8.63934,6146528.371902,0
+BBWI.US,D,19991130,000000,8.61249,8.84689,8.54716,8.73368,4958296.0327083,0
+BBWI.US,D,19991201,000000,8.82663,8.86599,8.60462,8.73682,5401114.4014587,0
+BBWI.US,D,19991202,000000,8.73682,8.77628,8.47722,8.67081,5475746.9849303,0
+BBWI.US,D,19991203,000000,8.73682,8.77628,8.57865,8.58966,2472366.9788685,0
+BBWI.US,D,19991206,000000,8.63067,8.67081,8.51588,8.51588,3661051.6921992,0
+BBWI.US,D,19991207,000000,8.51588,8.6833,8.32062,8.45037,3549327.4792039,0
+BBWI.US,D,19991208,000000,8.39607,8.67081,8.34265,8.34265,3682762.6010638,0
+BBWI.US,D,19991209,000000,8.35829,8.39607,8.17424,8.25442,3041376.3838597,0
+BBWI.US,D,19991210,000000,8.24281,8.6833,8.14906,8.6833,5057353.7698666,0
+BBWI.US,D,19991213,000000,8.63067,8.63067,8.42371,8.52985,2166598.6587899,0
+BBWI.US,D,19991214,000000,8.55592,8.83667,8.45037,8.67081,4899495.527462,0
+BBWI.US,D,19991215,000000,8.72344,8.97291,8.71085,8.90602,4662029.6026497,0
+BBWI.US,D,19991216,000000,8.83667,9.16572,8.83667,9.1122,2676808.5751059,0
+BBWI.US,D,19991217,000000,9.12863,9.12863,8.6833,8.6833,5334625.5690251,0
+BBWI.US,D,19991220,000000,8.76201,8.9311,8.6833,8.69827,2139905.5349913,0
+BBWI.US,D,19991221,000000,8.65803,8.82663,8.55592,8.61878,2667307.701657,0
+BBWI.US,D,19991222,000000,8.58966,8.73682,8.58966,8.63067,2786270.9174161,0
+BBWI.US,D,19991223,000000,8.72344,8.94537,8.60462,8.94537,2168857.4797617,0
+BBWI.US,D,19991227,000000,8.76201,8.97291,8.73682,8.78639,1471383.9855627,0
+BBWI.US,D,19991228,000000,8.92018,8.95796,8.82663,8.9311,1080133.2187213,0
+BBWI.US,D,19991229,000000,8.90602,8.94537,8.75099,8.81404,1819220.0506725,0
+BBWI.US,D,19991230,000000,8.81404,8.85093,8.79889,8.85093,1805650.8597035,0
+BBWI.US,D,19991231,000000,8.81404,9.00754,8.75099,9.00754,736374.62027122,0
+BBWI.US,D,20000103,000000,9.03429,9.08781,8.3821,8.43788,4358073.8288325,0
+BBWI.US,D,20000104,000000,8.41101,8.55592,8.24281,8.26946,5428704.1409627,0
+BBWI.US,D,20000105,000000,8.24281,8.30792,8.14906,8.14906,1969383.8664631,0
+BBWI.US,D,20000106,000000,8.33557,8.33557,7.87677,8.02089,4780542.4774139,0
+BBWI.US,D,20000107,000000,8.13815,8.16401,7.97918,8.07282,3531694.0369992,0
+BBWI.US,D,20000110,000000,8.04764,8.11444,7.95458,7.96737,3095654.1643068,0
+BBWI.US,D,20000111,000000,7.97918,8.03416,7.67,7.72174,4008884.7075959,0
+BBWI.US,D,20000112,000000,7.74791,7.8391,7.52589,7.63291,3296482.8668743,0
+BBWI.US,D,20000113,000000,7.61797,7.63291,7.26482,7.29069,5184910.0610872,0
+BBWI.US,D,20000114,000000,7.20353,7.52589,7.20353,7.30446,4736663.2026923,0
+BBWI.US,D,20000118,000000,7.26482,7.41148,7.04358,7.11008,2357027.8390613,0
+BBWI.US,D,20000119,000000,7.12365,7.17559,6.96833,7.07093,3733873.7625515,0
+BBWI.US,D,20000120,000000,7.02312,7.13674,6.81969,7.08274,3398708.239563,0
+BBWI.US,D,20000121,000000,7.16212,7.16212,6.88776,6.92721,5722259.3759123,0
+BBWI.US,D,20000124,000000,6.92721,6.92721,6.61381,6.81408,2447029.9609099,0
+BBWI.US,D,20000125,000000,6.7345,6.88776,6.72043,6.77336,5679284.8494647,0
+BBWI.US,D,20000126,000000,6.91511,6.95603,6.74709,6.78664,3214166.0224998,0
+BBWI.US,D,20000127,000000,6.88776,6.95603,6.55291,6.61381,6786109.1588423,0
+BBWI.US,D,20000128,000000,6.62905,6.64076,6.27787,6.34496,8456514.3835667,0
+BBWI.US,D,20000131,000000,6.39286,6.4333,6.30561,6.38489,2999766.0958209,0
+BBWI.US,D,20000201,000000,6.41953,6.68187,6.39286,6.47244,6893307.5973252,0
+BBWI.US,D,20000202,000000,6.65531,7.27849,6.57957,6.91511,8085161.9793284,0
+BBWI.US,D,20000203,000000,7.27849,7.48733,7.02312,7.24386,10531290.241677,0
+BBWI.US,D,20000204,000000,7.29069,7.39771,7.18986,7.38434,7830055.4963138,0
+BBWI.US,D,20000207,000000,7.4224,7.4224,7.24386,7.26482,6037529.5860108,0
+BBWI.US,D,20000208,000000,7.38434,7.41148,7.25566,7.38434,4980911.6898469,0
+BBWI.US,D,20000209,000000,7.38434,7.39771,7.12365,7.17559,2935531.0015036,0
+BBWI.US,D,20000210,000000,7.22901,7.22901,7.08274,7.13674,3187926.2894094,0
+BBWI.US,D,20000211,000000,7.15081,7.15081,6.88776,6.92721,2654195.9676807,0
+BBWI.US,D,20000214,000000,6.94146,6.99529,6.80129,6.96833,3184312.3791686,0
+BBWI.US,D,20000215,000000,7.02312,7.09611,7.00709,7.03472,3132291.3865513,0
+BBWI.US,D,20000216,000000,7.02312,7.02312,6.34496,6.47244,5858407.7260234,0
+BBWI.US,D,20000217,000000,6.52684,6.61381,6.3728,6.38489,4190706.5804103,0
+BBWI.US,D,20000218,000000,6.33148,6.41953,6.27787,6.3728,3177072.3598338,0
+BBWI.US,D,20000222,000000,6.55291,6.59226,6.38489,6.54061,3180236.9456508,0
+BBWI.US,D,20000223,000000,6.59226,6.70696,6.34496,6.38489,5885547.1245324,0
+BBWI.US,D,20000224,000000,6.39286,6.40614,6.0044,6.07148,7109060.5801307,0
+BBWI.US,D,20000225,000000,6.05722,6.29233,6.05722,6.26656,6599754.3955177,0
+BBWI.US,D,20000228,000000,6.4993,6.57957,6.31918,6.51326,5406539.84139,0
+BBWI.US,D,20000229,000000,6.65531,7.07093,6.57957,7.07093,5951130.1921209,0
+BBWI.US,D,20000301,000000,6.96115,7.05233,6.80494,7.02597,5775634.4412274,0
+BBWI.US,D,20000302,000000,7.02597,7.0664,6.90861,7.02597,7728284.5309043,0
+BBWI.US,D,20000303,000000,7.02597,7.0664,6.90861,7.0664,3654267.0967147,0
+BBWI.US,D,20000306,000000,6.99803,7.03916,6.85334,6.99803,3566515.6632692,0
+BBWI.US,D,20000307,000000,7.0664,7.0664,6.65816,6.67263,5242805.8180594,0
+BBWI.US,D,20000308,000000,6.76627,6.77827,6.59226,6.73932,3998025.6951647,0
+BBWI.US,D,20000309,000000,6.68729,7.10064,6.68729,7.10064,4353549.070891,0
+BBWI.US,D,20000310,000000,7.10064,7.11539,6.98554,7.10064,2774511.2229953,0
+BBWI.US,D,20000313,000000,7.07968,7.07968,6.86622,6.98554,2768625.2763583,0
+BBWI.US,D,20000314,000000,6.98554,7.05233,6.85334,6.97177,3530773.0235876,0
+BBWI.US,D,20000315,000000,6.93292,7.61403,6.93292,7.45585,4346313.1178406,0
+BBWI.US,D,20000316,000000,7.45585,8.26386,7.45585,8.25205,7123083.1618078,0
+BBWI.US,D,20000317,000000,8.09486,8.10893,7.78323,7.80772,4021545.0840064,0
+BBWI.US,D,20000320,000000,7.72892,8.06879,7.70305,7.92321,2863617.7457099,0
+BBWI.US,D,20000321,000000,8.03023,8.25205,8.00505,8.0563,6272273.1334323,0
+BBWI.US,D,20000322,000000,8.0437,8.0437,7.83673,7.9901,5297086.6482196,0
+BBWI.US,D,20000323,000000,7.9901,8.03023,7.92321,8.00505,4621319.9966006,0
+BBWI.US,D,20000324,000000,8.00505,8.13815,7.96255,8.08306,1433838.9653307,0
+BBWI.US,D,20000327,000000,8.03023,8.26386,8.00505,8.22451,3923395.1448354,0
+BBWI.US,D,20000328,000000,8.30232,8.33086,8.01695,8.0563,2729279.9087181,0
+BBWI.US,D,20000329,000000,8.08306,8.21124,8.06879,8.21124,1610244.5473538,0
+BBWI.US,D,20000330,000000,8.23808,8.64397,8.16401,8.63067,5425083.1147241,0
+BBWI.US,D,20000331,000000,8.46148,8.94537,8.46148,8.79889,6019430.5542449,0
+BBWI.US,D,20000403,000000,8.81404,9.16572,8.81404,9.07285,6048376.3995889,0
+BBWI.US,D,20000404,000000,9.07285,9.08781,8.21124,8.60462,6525123.8451883,0
+BBWI.US,D,20000405,000000,8.53782,8.75807,8.47722,8.71085,2967193.124812,0
+BBWI.US,D,20000406,000000,9.40122,9.92157,9.16572,9.7819,16882722.749665,0
+BBWI.US,D,20000407,000000,9.82224,10.7587,9.80748,10.1843,12691105.321554,0
+BBWI.US,D,20000410,000000,10.1586,10.3417,9.88126,10.197,5397939.6499308,0
+BBWI.US,D,20000411,000000,10.2098,10.8118,10.197,10.744,7113137.0302196,0
+BBWI.US,D,20000412,000000,10.5492,10.6043,9.98654,9.98654,3907564.0831812,0
+BBWI.US,D,20000413,000000,10.0269,10.3417,9.79468,9.79468,3127769.6783231,0
+BBWI.US,D,20000414,000000,9.72681,9.7819,9.19237,9.23397,4005719.1052076,0
+BBWI.US,D,20000417,000000,9.23397,9.34809,8.75099,8.97291,7030364.7619947,0
+BBWI.US,D,20000418,000000,9.08781,9.36383,9.01294,9.19237,4924376.1049992,0
+BBWI.US,D,20000419,000000,9.14054,9.38646,9.14054,9.34809,3365682.8944171,0
+BBWI.US,D,20000420,000000,9.30058,9.34809,8.99652,9.1791,3699044.0037128,0
+BBWI.US,D,20000424,000000,9.06026,9.74256,9.06026,9.65993,4183478.7599287,0
+BBWI.US,D,20000425,000000,9.82224,9.89695,9.62255,9.75436,4070850.8152303,0
+BBWI.US,D,20000426,000000,9.7819,9.97283,9.65993,9.75436,6079136.8243364,0
+BBWI.US,D,20000427,000000,9.63435,9.75436,9.27215,9.38646,6640460.9518534,0
+BBWI.US,D,20000428,000000,9.40122,9.57238,9.37465,9.44056,4393801.2199475,0
+BBWI.US,D,20000501,000000,9.49467,10.1705,9.4809,10.1586,5713213.9263137,0
+BBWI.US,D,20000502,000000,10.1086,10.4439,9.7819,10.4439,6416559.1351545,0
+BBWI.US,D,20000503,000000,9.72681,9.88126,9.21923,9.30058,7063832.3155668,0
+BBWI.US,D,20000504,000000,9.30058,9.62255,9.28582,9.54287,5185812.776219,0
+BBWI.US,D,20000505,000000,9.49467,9.89695,9.42875,9.89695,4622674.0692985,0
+BBWI.US,D,20000508,000000,9.84781,9.98654,9.76715,9.98654,2168405.1056247,0
+BBWI.US,D,20000509,000000,10.0269,10.316,10.0269,10.316,2668213.4665022,0
+BBWI.US,D,20000510,000000,10.261,10.261,10.1508,10.261,5943438.8152202,0
+BBWI.US,D,20000511,000000,10.261,10.316,10.1586,10.316,1980697.2861733,0
+BBWI.US,D,20000512,000000,10.4213,10.4439,10.3298,10.3692,2299123.9495203,0
+BBWI.US,D,20000515,000000,9.92157,10.4685,9.92157,10.4685,6263227.6838337,0
+BBWI.US,D,20000516,000000,10.2895,10.6289,10.2236,10.3692,5157319.3050122,0
+BBWI.US,D,20000517,000000,10.3692,10.3692,9.85962,10.1203,6260512.4224404,0
+BBWI.US,D,20000518,000000,10.0012,10.2236,10.0012,10.134,1472293.8166921,0
+BBWI.US,D,20000519,000000,9.94819,10.1586,9.87437,10.1586,2281037.1166075,0
+BBWI.US,D,20000522,000000,10.1586,10.3692,10.134,10.2895,2667307.701657,0
+BBWI.US,D,20000523,000000,10.2373,10.383,10.0946,10.1843,2856836.1999387,0
+BBWI.US,D,20000524,000000,10.1843,10.1843,9.65993,10.014,4504624.7509533,0
+BBWI.US,D,20000525,000000,10.0672,10.799,10.0672,10.3417,8411286.1190027,0
+BBWI.US,D,20000526,000000,10.3043,10.4439,9.83502,9.89695,455482952.74874,0
+BBWI.US,D,20000530,000000,9.92157,10.1508,9.92157,10.0515,5297529.8732168,0
+BBWI.US,D,20000531,000000,10.0269,10.2098,9.94819,10.0819,3647706.1468711,0
+BBWI.US,D,20000601,000000,10.1586,10.1843,9.71403,9.87437,2904099.6398338,0
+BBWI.US,D,20000602,000000,9.87437,10.1586,9.87437,9.94819,6902807.4542029,0
+BBWI.US,D,20000605,000000,9.97283,10.2373,9.89695,10.134,3316386.312333,0
+BBWI.US,D,20000606,000000,10.0269,10.1086,9.55762,9.60681,3318875.8949433,0
+BBWI.US,D,20000607,000000,9.48483,10.1133,9.37859,9.59106,12618055.539277,0
+BBWI.US,D,20000608,000000,9.85175,9.85175,9.56254,9.59106,2245073.8809985,0
+BBWI.US,D,20000609,000000,9.74649,9.79961,9.35203,9.40515,1437239.3956416,0
+BBWI.US,D,20000612,000000,9.48483,9.48483,9.14584,9.2751,3651780.5638177,0
+BBWI.US,D,20000613,000000,9.16975,9.30254,9.09175,9.22463,2404971.3650185,0
+BBWI.US,D,20000614,000000,9.22463,9.40515,9.16975,9.2751,879080.87051271,0
+BBWI.US,D,20000615,000000,9.37859,9.48483,9.37859,9.48483,6261644.8826396,0
+BBWI.US,D,20000616,000000,9.43269,9.48483,9.24991,9.30254,3201728.275159,0
+BBWI.US,D,20000619,000000,9.56254,9.56254,9.11761,9.14584,2053516.3068123,0
+BBWI.US,D,20000620,000000,9.11761,9.2751,9.09175,9.19798,2108702.9018178,0
+BBWI.US,D,20000621,000000,9.30254,9.30254,9.03812,9.06341,1237990.4445547,0
+BBWI.US,D,20000622,000000,8.90838,8.9855,8.85566,8.90838,2024125.203329,0
+BBWI.US,D,20000623,000000,9.19798,9.19798,8.90838,8.90838,2589737.2277225,0
+BBWI.US,D,20000626,000000,9.11761,9.14584,8.89657,8.95796,2024791.0573959,0
+BBWI.US,D,20000627,000000,9.06341,9.2751,8.8831,9.19798,3230450.4748622,0
+BBWI.US,D,20000628,000000,9.22463,9.22463,8.77628,8.9917,3244692.6358956,0
+BBWI.US,D,20000629,000000,9.09175,9.09175,8.77628,8.95796,2385518.2605548,0
+BBWI.US,D,20000630,000000,8.9855,9.37859,8.93504,9.06341,4367116.2287178,0
+BBWI.US,D,20000703,000000,9.19798,9.19798,8.95796,9.03812,1065657.246336,0
+BBWI.US,D,20000705,000000,9.19798,9.19798,8.93504,9.11761,1641228.617742,0
+BBWI.US,D,20000706,000000,9.19798,9.35203,9.06341,9.16975,2172478.5060003,0
+BBWI.US,D,20000707,000000,9.2751,9.74649,9.24991,9.69336,3879743.582039,0
+BBWI.US,D,20000710,000000,9.85175,10.0336,9.69336,9.93245,3691584.4050216,0
+BBWI.US,D,20000711,000000,10.0336,10.0336,9.69336,9.98157,2557397.0514941,0
+BBWI.US,D,20000712,000000,9.77305,9.95693,9.77305,9.90585,1147754.5113542,0
+BBWI.US,D,20000713,000000,9.82519,9.98157,9.79961,9.95693,962754.83729842,0
+BBWI.US,D,20000714,000000,9.87929,9.93245,9.66583,9.74649,2132670.598512,0
+BBWI.US,D,20000717,000000,9.66583,9.87929,9.64222,9.85175,1430904.1245808,0
+BBWI.US,D,20000718,000000,9.87929,9.90585,9.71697,9.77305,1192758.1137063,0
+BBWI.US,D,20000719,000000,9.85175,9.85175,9.56254,9.59106,1221251.5849131,0
+BBWI.US,D,20000720,000000,9.64222,9.77305,9.5104,9.71697,1295664.5890282,0
+BBWI.US,D,20000721,000000,9.77305,9.79961,9.56254,9.59106,1287973.2121275,0
+BBWI.US,D,20000724,000000,9.71697,9.71697,9.43269,9.43269,1261959.1578201,0
+BBWI.US,D,20000725,000000,9.5104,9.53794,9.19798,9.30254,1401727.5175986,0
+BBWI.US,D,20000726,000000,9.48483,9.56254,9.30254,9.40515,2868367.1658632,0
+BBWI.US,D,20000727,000000,9.40515,9.59106,9.24991,9.35203,1082166.3609102,0
+BBWI.US,D,20000728,000000,9.24991,9.35203,8.95796,9.03812,1660906.3844176,0
+BBWI.US,D,20000731,000000,9.03812,9.06341,8.48972,8.56999,3799235.2176415,0
+BBWI.US,D,20000801,000000,8.61878,8.64397,8.17424,8.46148,3201728.275159,0
+BBWI.US,D,20000802,000000,8.3821,8.46148,8.14906,8.22776,4156340.3779907,0
+BBWI.US,D,20000803,000000,8.14906,8.30232,8.12231,8.14906,2308851.5183233,0
+BBWI.US,D,20000804,000000,8.17424,8.33086,8.09486,8.22776,2626380.5493937,0
+BBWI.US,D,20000807,000000,8.22776,8.33086,8.17424,8.27733,3112165.312023,0
+BBWI.US,D,20000808,000000,8.17424,8.80372,8.14906,8.80372,4595993.144353,0
+BBWI.US,D,20000809,000000,8.72344,8.85566,8.64397,8.75099,3382201.1581311,0
+BBWI.US,D,20000810,000000,8.75099,8.77628,8.56999,8.64397,5121582.7647573,0
+BBWI.US,D,20000811,000000,8.69827,8.77628,8.48972,8.54245,4653433.4774748,0
+BBWI.US,D,20000814,000000,8.54245,8.75099,8.54245,8.69827,1867844.6792631,0
+BBWI.US,D,20000815,000000,8.59527,8.59527,8.41101,8.41101,2033612.8613537,0
+BBWI.US,D,20000816,000000,8.17424,8.22776,7.83673,8.0437,4779855.2753541,0
+BBWI.US,D,20000817,000000,8.06879,8.35829,8.01695,8.06879,3207155.7482323,0
+BBWI.US,D,20000818,000000,8.06879,8.20179,7.9114,8.0563,4745030.5993709,0
+BBWI.US,D,20000821,000000,7.96255,8.09486,7.67472,7.9114,4643705.9086719,0
+BBWI.US,D,20000822,000000,8.01695,8.64397,7.9901,8.51588,22344221.474135,0
+BBWI.US,D,20000823,000000,8.69827,8.69827,8.48972,8.48972,2155516.0007181,0
+BBWI.US,D,20000824,000000,8.41101,8.46148,8.22776,8.30232,2307719.058124,0
+BBWI.US,D,20000825,000000,8.33086,9.01294,8.33086,8.85566,4522038.6138015,0
+BBWI.US,D,20000828,000000,8.8831,8.95796,8.46148,8.48972,10339961.395987,0
+BBWI.US,D,20000829,000000,8.48972,8.67081,8.46148,8.59527,1397885.8954325,0
+BBWI.US,D,20000830,000000,8.51962,8.59999,8.22776,8.38583,2328978.6094226,0
+BBWI.US,D,20000831,000000,8.62596,8.6534,8.25442,8.42371,5191686.5240029,0
+BBWI.US,D,20000901,000000,8.57471,8.93986,8.44171,8.72905,4042578.9565219,0
+BBWI.US,D,20000905,000000,8.80922,8.91389,8.68026,8.86126,5523688.4777454,0
+BBWI.US,D,20000906,000000,8.91389,9.20743,8.86126,9.07285,4702508.4470604,0
+BBWI.US,D,20000907,000000,9.02091,9.12863,8.93986,9.02091,3172324.9728226,0
+BBWI.US,D,20000908,000000,9.46713,9.59795,9.25375,9.57238,9206680.8238765,0
+BBWI.US,D,20000911,000000,9.57238,9.67763,9.414,9.62746,2439799.0907151,0
+BBWI.US,D,20000912,000000,9.57238,10.0189,9.49467,9.91573,3590264.797178,0
+BBWI.US,D,20000913,000000,10.0721,10.3102,9.7819,10.1783,16769874.209038,0
+BBWI.US,D,20000914,000000,10.1262,10.4134,9.9925,10.3318,3555438.0880527,0
+BBWI.US,D,20000915,000000,10.3102,10.5177,10.2285,10.44,3840396.1812564,0
+BBWI.US,D,20000918,000000,10.3318,10.4134,9.7819,9.96587,2396828.6305518,0
+BBWI.US,D,20000919,000000,9.96587,10.0189,9.72681,9.85962,3484421.4479642,0
+BBWI.US,D,20000920,000000,9.91573,9.91573,9.70123,9.7819,1117896.8017386,0
+BBWI.US,D,20000921,000000,9.75436,10.1547,9.70123,10.0986,4269644.3424669,0
+BBWI.US,D,20000922,000000,10.1783,10.2285,9.85962,9.93825,1298601.4629202,0
+BBWI.US,D,20000925,000000,9.96587,10.0189,9.72681,9.7819,1218093.0985226,0
+BBWI.US,D,20000926,000000,9.72681,9.88815,9.09952,9.36383,3655844.8150534,0
+BBWI.US,D,20000927,000000,9.36383,9.414,9.15066,9.15066,1588536.6882023,0
+BBWI.US,D,20000928,000000,9.30737,9.44056,9.1791,9.33492,2752345.9068515,0
+BBWI.US,D,20000929,000000,9.28002,9.51925,9.1791,9.28002,1497167.2782316,0
+BBWI.US,D,20001002,000000,9.25375,9.80748,9.1791,9.67763,3284265.715461,0
+BBWI.US,D,20001003,000000,9.67763,9.91573,9.65009,9.80748,2296637.4166232,0
+BBWI.US,D,20001004,000000,9.80748,10.2059,9.80748,10.0721,3360942.6234035,0
+BBWI.US,D,20001005,000000,10.0986,10.4134,9.93825,10.2285,4714041.446127,0
+BBWI.US,D,20001006,000000,9.93825,10.0456,9.38646,9.72681,5038809.4799613,0
+BBWI.US,D,20001009,000000,9.72681,10.0189,9.70123,9.70123,2516015.4919517,0
+BBWI.US,D,20001010,000000,9.7819,9.85962,9.67763,9.75436,1129887.2577978,0
+BBWI.US,D,20001011,000000,9.65009,9.72681,9.38646,9.46713,1825329.6429503,0
+BBWI.US,D,20001012,000000,9.38646,9.38646,9.04531,9.15066,2475530.5481145,0
+BBWI.US,D,20001013,000000,9.15066,9.30737,9.02091,9.12863,1543753.6817777,0
+BBWI.US,D,20001016,000000,9.07285,9.44056,8.9917,9.38646,1576547.2487142,0
+BBWI.US,D,20001017,000000,9.38646,9.62746,9.38646,9.62746,2472138.2503723,0
+BBWI.US,D,20001018,000000,9.51925,9.88815,9.36383,9.85962,2871307.0894684,0
+BBWI.US,D,20001019,000000,9.65009,10.44,9.65009,10.44,3378807.8438177,0
+BBWI.US,D,20001020,000000,10.3102,10.3318,10.0189,10.0721,1812884.7796118,0
+BBWI.US,D,20001023,000000,10.0986,10.2285,9.88815,10.0456,1603011.6440165,0
+BBWI.US,D,20001024,000000,9.80748,10.2807,9.80748,10.1783,2905908.1198108,0
+BBWI.US,D,20001025,000000,10.1783,10.2521,9.91573,10.0189,3456148.5726849,0
+BBWI.US,D,20001026,000000,10.0721,10.0721,9.57238,9.65009,2470780.11139,0
+BBWI.US,D,20001027,000000,9.65009,9.72681,9.57238,9.67763,1600749.7733314,0
+BBWI.US,D,20001030,000000,9.75436,10.4646,9.75436,10.3603,3837679.903292,0
+BBWI.US,D,20001031,000000,10.3603,10.8324,10.0189,10.6269,3911636.4669857,0
+BBWI.US,D,20001101,000000,10.3102,10.5177,9.91573,10.4646,4946763.0336416,0
+BBWI.US,D,20001102,000000,10.4912,11.4374,10.3102,11.2781,6754900.4262421,0
+BBWI.US,D,20001103,000000,11.466,11.4926,11.1788,11.3322,4786639.8708385,0
+BBWI.US,D,20001106,000000,11.3597,11.5161,11.2545,11.3597,3248544.4237726,0
+BBWI.US,D,20001107,000000,11.466,11.466,11.1788,11.226,2315635.0972367,0
+BBWI.US,D,20001108,000000,11.1522,11.7258,11.1522,11.6785,3615144.3581442,0
+BBWI.US,D,20001109,000000,11.3597,11.4129,10.86,11.2013,4176241.7903071,0
+BBWI.US,D,20001110,000000,11.2545,11.3067,10.808,10.808,1305606.6543322,0
+BBWI.US,D,20001113,000000,10.8324,11.3597,10.7016,11.3322,3865953.7951425,0
+BBWI.US,D,20001114,000000,11.226,11.4926,10.9387,11.0184,6094292.8827839,0
+BBWI.US,D,20001115,000000,10.808,10.9672,10.5482,10.8847,5282376.8644826,0
+BBWI.US,D,20001116,000000,10.5177,11.0706,10.5177,10.9131,2050128.0753544,0
+BBWI.US,D,20001117,000000,10.6516,10.8847,10.4646,10.5177,7532431.943844,0
+BBWI.US,D,20001120,000000,10.7016,10.7016,9.93825,10.0189,13107457.26186,0
+BBWI.US,D,20001121,000000,9.91573,9.9925,9.83502,9.85962,6643852.2330246,0
+BBWI.US,D,20001122,000000,9.85962,9.96587,9.75436,9.7819,2747373.8576285,0
+BBWI.US,D,20001124,000000,9.83502,9.93825,9.80748,9.88815,998494.42726664,0
+BBWI.US,D,20001127,000000,10.0721,10.1783,9.88815,10.0456,6193345.5370867,0
+BBWI.US,D,20001128,000000,9.83502,9.83502,9.20743,9.30737,6327461.7615799,0
+BBWI.US,D,20001129,000000,9.28976,9.28976,7.91691,8.59999,22236349.049017,0
+BBWI.US,D,20001130,000000,7.80772,8.38987,7.80772,8.20661,6870913.5526851,0
+BBWI.US,D,20001201,000000,8.28609,8.3402,7.78323,7.96737,3311861.5543915,0
+BBWI.US,D,20001204,000000,7.80772,8.42056,7.80772,8.36547,4328450.9471397,0
+BBWI.US,D,20001205,000000,7.91691,8.12624,7.83673,8.12624,5583843.0556895,0
+BBWI.US,D,20001206,000000,8.04764,8.23168,7.36023,7.49608,6984449.2953708,0
+BBWI.US,D,20001207,000000,7.5495,7.57311,7.09611,7.17559,5628407.4993288,0
+BBWI.US,D,20001208,000000,7.38827,7.46745,7.20353,7.38827,6810756.9415988,0
+BBWI.US,D,20001211,000000,7.44276,7.44276,6.98996,7.12365,3958900.9234519,0
+BBWI.US,D,20001212,000000,7.12365,7.60223,7.0179,7.17559,6511780.3330023,0
+BBWI.US,D,20001213,000000,7.33643,7.33643,7.0179,7.04358,3787473.4900784,0
+BBWI.US,D,20001214,000000,7.12365,7.15081,6.88422,7.15081,4920756.0953317,0
+BBWI.US,D,20001215,000000,6.93793,7.07093,6.75693,6.9638,8622735.9563654,0
+BBWI.US,D,20001218,000000,6.91225,6.9638,6.43782,6.57003,8150976.8251265,0
+BBWI.US,D,20001219,000000,6.54464,6.65049,6.38489,6.54464,7459156.4827837,0
+BBWI.US,D,20001220,000000,6.38489,6.67755,6.27787,6.30561,6645892.4912112,0
+BBWI.US,D,20001221,000000,6.33148,6.41146,6.09245,6.38489,8383919.0085685,0
+BBWI.US,D,20001222,000000,6.38489,6.91225,6.30561,6.83582,10149534.248859,0
+BBWI.US,D,20001226,000000,6.80975,6.86121,6.67755,6.75693,2561241.7233735,0
+BBWI.US,D,20001227,000000,6.43782,7.28311,6.41146,7.22901,8614370.592829,0
+BBWI.US,D,20001228,000000,7.15081,7.30683,7.04358,7.17559,3396894.6767305,0
+BBWI.US,D,20001229,000000,7.28311,7.41542,6.9638,7.20353,4498517.1918177,0
+BBWI.US,D,20010102,000000,7.33643,7.36023,6.93793,6.93793,3230671.0707896,0
+BBWI.US,D,20010103,000000,6.9638,7.62741,6.9638,7.57311,4526780.9179572,0
+BBWI.US,D,20010104,000000,6.9638,7.28311,6.67755,6.7288,12945756.380719,0
+BBWI.US,D,20010105,000000,6.86121,6.88422,6.59718,6.59718,12296681.836327,0
+BBWI.US,D,20010108,000000,6.67755,6.86121,6.51799,6.70342,5928290.8893416,0
+BBWI.US,D,20010109,000000,6.70342,7.12365,6.70342,7.0179,6530322.5897655,0
+BBWI.US,D,20010110,000000,6.75693,7.07093,6.75693,6.98996,4044622.2644218,0
+BBWI.US,D,20010111,000000,6.75693,7.22901,6.75693,7.09611,4688260.1866002,0
+BBWI.US,D,20010112,000000,7.09611,7.70305,7.04358,7.52185,6761460.3595148,0
+BBWI.US,D,20010116,000000,7.44276,7.62741,7.33643,7.36023,6806010.5711588,0
+BBWI.US,D,20010117,000000,7.38827,7.60223,7.30683,7.36023,7900615.6959807,0
+BBWI.US,D,20010118,000000,7.28311,7.33643,7.17559,7.17559,6779092.7851483,0
+BBWI.US,D,20010119,000000,7.17559,7.20353,6.9638,6.9638,6192443.8385258,0
+BBWI.US,D,20010122,000000,7.12365,7.49608,7.12365,7.44276,3821173.8384311,0
+BBWI.US,D,20010123,000000,7.41542,7.88788,7.41542,7.72892,9231779.9641989,0
+BBWI.US,D,20010124,000000,8.3402,8.49759,8.20661,8.38987,14239837.151982,0
+BBWI.US,D,20010125,000000,8.36547,8.49759,8.15536,8.28609,5596284.8693146,0
+BBWI.US,D,20010126,000000,8.28609,8.3402,8.20661,8.28609,5200960.7020977,0
+BBWI.US,D,20010129,000000,8.16401,8.44565,8.16401,8.39607,6992816.6920493,0
+BBWI.US,D,20010130,000000,8.29543,8.73682,8.19628,8.60845,4652077.3716348,0
+BBWI.US,D,20010131,000000,8.2734,8.98787,8.23808,8.72344,5474620.6241577,0
+BBWI.US,D,20010201,000000,8.72344,8.84689,8.44565,8.75581,3027815.3254596,0
+BBWI.US,D,20010202,000000,8.62281,8.72905,8.35829,8.36232,3924077.2640398,0
+BBWI.US,D,20010205,000000,8.28127,8.3402,8.10893,8.18684,4259464.3995268,0
+BBWI.US,D,20010206,000000,8.4009,8.41574,8.1711,8.22451,3583032.9104121,0
+BBWI.US,D,20010207,000000,8.11444,8.4009,8.11444,8.34885,2224496.4489042,0
+BBWI.US,D,20010208,000000,8.4009,8.44171,7.85405,7.87047,5073860.8512985,0
+BBWI.US,D,20010209,000000,7.87047,7.97052,7.63291,7.64954,3622826.585905,0
+BBWI.US,D,20010212,000000,7.69755,7.79179,7.57626,7.65731,5001492.1716545,0
+BBWI.US,D,20010213,000000,7.69755,7.87677,7.69755,7.72892,6795154.6084408,0
+BBWI.US,D,20010214,000000,7.79896,7.87362,7.71239,7.74791,4550982.4260032,0
+BBWI.US,D,20010215,000000,7.76896,7.89576,7.68476,7.75027,4749552.307599,0
+BBWI.US,D,20010216,000000,7.79179,7.95782,7.70305,7.79896,2761626.1843729,0
+BBWI.US,D,20010220,000000,7.96255,8.14906,7.81234,8.06407,4822379.4608068,0
+BBWI.US,D,20010221,000000,7.99964,8.02639,7.64629,7.74791,6824779.5232759,0
+BBWI.US,D,20010222,000000,7.83201,7.89271,7.62268,7.67,3270246.1834973,0
+BBWI.US,D,20010223,000000,7.55667,7.73758,7.42801,7.5126,2509675.1380355,0
+BBWI.US,D,20010226,000000,7.78323,7.89271,7.70305,7.84854,3339902.6514613,0
+BBWI.US,D,20010227,000000,7.74309,7.79896,7.53858,7.56907,4826670.4073965,0
+BBWI.US,D,20010228,000000,7.60223,7.60223,7.28773,7.45211,5063006.9217229,0
+BBWI.US,D,20010301,000000,7.68476,7.78323,7.1206,7.26875,8113885.1956025,0
+BBWI.US,D,20010302,000000,7.04879,7.19359,6.97177,6.97757,6674389.0121314,0
+BBWI.US,D,20010305,000000,7.21995,7.21995,7.00709,7.1206,3908468.8314554,0
+BBWI.US,D,20010306,000000,7.15081,7.15533,6.98996,7.07093,7524965.2291552,0
+BBWI.US,D,20010307,000000,7.09611,7.17048,7.05233,7.14491,5420788.10185,0
+BBWI.US,D,20010308,000000,7.20648,7.37007,7.15533,7.29069,2453816.5895365,0
+BBWI.US,D,20010309,000000,7.20648,7.32276,7.07535,7.25566,2771342.5708939,0
+BBWI.US,D,20010312,000000,7.17048,7.37902,7.10064,7.15081,2946384.9310793,0
+BBWI.US,D,20010313,000000,7.12877,7.16516,6.90861,6.99529,3712614.2112529,0
+BBWI.US,D,20010314,000000,6.96115,7.05233,6.72043,6.82757,3212357.5425227,0
+BBWI.US,D,20010315,000000,7.03916,7.05755,6.72043,6.80494,4103189.9748875,0
+BBWI.US,D,20010316,000000,6.74444,6.78171,6.50845,6.57003,6244459.7482876,0
+BBWI.US,D,20010319,000000,6.57475,6.72467,6.57003,6.66781,3343303.0817723,0
+BBWI.US,D,20010320,000000,6.71256,6.9035,6.63672,6.63672,4148418.2394515,0
+BBWI.US,D,20010321,000000,6.64076,6.74444,6.53029,6.57475,2526183.2360385,0
+BBWI.US,D,20010322,000000,6.55291,6.67755,6.25751,6.41953,5633382.598265,0
+BBWI.US,D,20010323,000000,6.38028,6.53029,6.26213,6.47727,4609561.3187509,0
+BBWI.US,D,20010326,000000,6.55291,6.59226,6.4818,6.58409,2584995.940138,0
+BBWI.US,D,20010327,000000,6.55291,6.67263,6.38972,6.64626,1905382.5834975,0
+BBWI.US,D,20010328,000000,6.40269,6.53029,6.3728,6.48651,2541573.1058378,0
+BBWI.US,D,20010329,000000,6.27393,6.7168,6.27393,6.68729,5836240.3767374,0
+BBWI.US,D,20010330,000000,6.59226,6.82757,6.45219,6.66781,4110431.0107935,0
+BBWI.US,D,20010402,000000,6.61784,6.7288,6.50845,6.65816,2407455.8647735,0
+BBWI.US,D,20010403,000000,6.75693,6.80494,6.48651,6.57003,3832713.9534955,0
+BBWI.US,D,20010404,000000,6.55291,6.84969,6.53029,6.67263,2366520.5799413,0
+BBWI.US,D,20010405,000000,6.68187,6.86622,6.61784,6.73932,1689399.8556245,0
+BBWI.US,D,20010406,000000,6.78664,6.86121,6.52203,6.79568,2302067.9394098,0
+BBWI.US,D,20010409,000000,6.9035,6.94659,6.68187,6.77336,1932971.3064303,0
+BBWI.US,D,20010410,000000,6.88422,6.97177,6.78664,6.80975,3067389.4215961,0
+BBWI.US,D,20010411,000000,6.80494,6.84969,6.69369,6.76263,2551297.6249273,0
+BBWI.US,D,20010412,000000,6.65816,6.66298,6.40614,6.51326,3620574.8809308,0
+BBWI.US,D,20010416,000000,6.51799,6.59226,6.24374,6.31918,5578876.0893218,0
+BBWI.US,D,20010417,000000,6.27393,6.39286,6.19554,6.19554,2461733.6452204,0
+BBWI.US,D,20010418,000000,6.35352,6.82757,6.27393,6.59226,4516159.7831622,0
+BBWI.US,D,20010419,000000,6.69369,6.90861,6.56167,6.7168,3890377.9322582,0
+BBWI.US,D,20010420,000000,6.80494,6.86622,6.61784,6.74444,2231731.3853836,0
+BBWI.US,D,20010423,000000,6.66298,7.08274,6.65816,6.78664,2434140.8560032,0
+BBWI.US,D,20010424,000000,6.89347,6.92721,6.57957,6.77827,3581897.4004996,0
+BBWI.US,D,20010425,000000,6.78664,6.87055,6.7168,6.78664,3284051.2189601,0
+BBWI.US,D,20010426,000000,6.86622,7.18986,6.76627,7.08274,3785893.7385976,0
+BBWI.US,D,20010427,000000,7.12365,7.29069,7.12365,7.23422,2760712.2869589,0
+BBWI.US,D,20010430,000000,7.25183,7.25566,7.04879,7.17559,2819067.5340659,0
+BBWI.US,D,20010501,000000,7.17048,7.28311,7.12877,7.20648,3851702.4849691,0
+BBWI.US,D,20010502,000000,7.16516,7.31223,7.13251,7.31223,3139082.0814624,0
+BBWI.US,D,20010503,000000,7.22901,7.2473,7.1206,7.21995,2792605.1719057,0
+BBWI.US,D,20010504,000000,7.21995,7.21995,7.0179,7.20648,2617327.9837975,0
+BBWI.US,D,20010507,000000,7.20648,7.20648,7.12877,7.20353,2021635.6207186,0
+BBWI.US,D,20010508,000000,7.29069,7.29069,7.15081,7.20353,1901990.2857552,0
+BBWI.US,D,20010509,000000,7.20648,7.22901,7.07968,7.12365,8951120.9501537,0
+BBWI.US,D,20010510,000000,7.26875,7.41857,7.15533,7.16516,8485243.6992674,0
+BBWI.US,D,20010511,000000,7.25183,7.25183,6.90861,6.93292,6558821.1438277,0
+BBWI.US,D,20010514,000000,6.99529,7.03472,6.82757,6.88776,4749776.9698109,0
+BBWI.US,D,20010515,000000,6.9516,6.9516,6.72043,6.82392,6300093.6345745,0
+BBWI.US,D,20010516,000000,6.85334,6.9516,6.78664,6.89347,4994258.2517461,0
+BBWI.US,D,20010517,000000,6.91225,7.17048,6.72043,7.12365,4572699.4342943,0
+BBWI.US,D,20010518,000000,7.12877,7.31223,7.10575,7.25183,6099039.2532239,0
+BBWI.US,D,20010521,000000,7.03916,7.25183,6.89347,7.25183,8144410.7924273,0
+BBWI.US,D,20010522,000000,7.20648,7.41857,7.06119,7.17048,7918935.3236743,0
+BBWI.US,D,20010523,000000,7.16516,7.29531,7.08274,7.23953,5079287.3078008,0
+BBWI.US,D,20010524,000000,7.16516,7.22439,7.10064,7.14491,4273716.7262713,0
+BBWI.US,D,20010525,000000,7.14491,7.18986,7.06119,7.10064,1857893.4648194,0
+BBWI.US,D,20010529,000000,7.08637,7.12365,7.06119,7.1206,1859699.9116542,0
+BBWI.US,D,20010530,000000,7.11008,7.1206,6.89347,6.93292,2888264.5118952,0
+BBWI.US,D,20010531,000000,6.95603,7.0179,6.9035,6.91225,2888496.2901048,0
+BBWI.US,D,20010601,000000,6.91225,7.07535,6.87419,6.98554,2483220.9084441,0
+BBWI.US,D,20010604,000000,6.95603,6.96115,6.9035,6.93292,2248689.8243814,0
+BBWI.US,D,20010605,000000,6.99529,7.11539,6.95603,7.07535,1638066.0650671,0
+BBWI.US,D,20010606,000000,7.04358,7.19359,7.00709,7.0302,3734552.8320427,0
+BBWI.US,D,20010607,000000,6.98554,6.98554,6.8311,6.88776,4036929.87095,0
+BBWI.US,D,20010608,000000,6.8792,6.9638,6.7288,6.81408,5242805.8180594,0
+BBWI.US,D,20010611,000000,6.81408,6.81969,6.67263,6.69369,2970363.8100556,0
+BBWI.US,D,20010612,000000,6.69004,6.83582,6.6019,6.8311,2985515.8022188,0
+BBWI.US,D,20010613,000000,6.79568,6.85765,6.7288,6.81408,3565385.2362121,0
+BBWI.US,D,20010614,000000,6.81408,6.81408,6.6019,6.64076,2477338.0115204,0
+BBWI.US,D,20010615,000000,6.5897,6.63672,6.54061,6.54061,2880360.6716358,0
+BBWI.US,D,20010618,000000,6.6019,6.64626,6.39749,6.4333,5183548.8723917,0
+BBWI.US,D,20010619,000000,6.51799,6.59226,6.38972,6.40614,4827352.5266009,0
+BBWI.US,D,20010620,000000,6.41146,6.42985,6.36355,6.41146,3798560.2144347,0
+BBWI.US,D,20010621,000000,6.45622,6.60603,6.41549,6.5897,5408123.6591552,0
+BBWI.US,D,20010622,000000,6.62355,6.62905,6.42513,6.61036,4857429.8155729,0
+BBWI.US,D,20010625,000000,6.51799,6.6019,6.46073,6.52684,3338780.356973,0
+BBWI.US,D,20010626,000000,6.47244,6.62355,6.4684,6.57475,4480874.6004732,0
+BBWI.US,D,20010627,000000,6.56167,6.65531,6.54061,6.6019,2797124.8469918,0
+BBWI.US,D,20010628,000000,6.6019,6.81408,6.6019,6.81408,4001642.6551188,0
+BBWI.US,D,20010629,000000,6.81408,7.03916,6.69369,7.03916,4237986.2854429,0
+BBWI.US,D,20010702,000000,6.92721,6.92721,6.79008,6.80975,4384302.3796409,0
+BBWI.US,D,20010703,000000,6.83582,6.89347,6.7345,6.8311,2179940.1378337,0
+BBWI.US,D,20010705,000000,6.78664,6.80975,6.62355,6.79008,3826147.9207964,0
+BBWI.US,D,20010706,000000,6.77336,6.77336,6.66781,6.67263,3307337.8130211,0
+BBWI.US,D,20010709,000000,6.64626,6.70696,6.62355,6.70342,3389890.5018895,0
+BBWI.US,D,20010710,000000,6.66781,6.75132,6.6019,6.6019,3780684.8283096,0
+BBWI.US,D,20010711,000000,6.6019,6.77336,6.54061,6.74709,2380768.8404015,0
+BBWI.US,D,20010712,000000,6.77336,7.26482,6.66781,7.12365,5973977.6274691,0
+BBWI.US,D,20010713,000000,7.0302,7.19359,6.92367,7.16516,3142246.6672795,0
+BBWI.US,D,20010716,000000,7.15533,7.21238,7.07535,7.13674,1281186.5835008,0
+BBWI.US,D,20010717,000000,7.11008,7.35708,7.03472,7.27849,2560793.4155208,0
+BBWI.US,D,20010718,000000,7.24386,7.34558,7.17559,7.21995,3889029.9589869,0
+BBWI.US,D,20010719,000000,7.23422,7.34558,7.19821,7.19821,3526938.5174193,0
+BBWI.US,D,20010720,000000,7.1206,7.33643,7.1206,7.19821,3056980.7501598,0
+BBWI.US,D,20010723,000000,7.10575,7.30446,7.10575,7.25566,1634220.3766167,0
+BBWI.US,D,20010724,000000,7.25566,7.28311,6.98996,7.05233,2421933.8703008,0
+BBWI.US,D,20010725,000000,7.15916,7.27397,6.94659,7.23422,2734026.2791582,0
+BBWI.US,D,20010726,000000,7.12877,7.24386,7.03472,7.12877,2422603.7906521,0
+BBWI.US,D,20010727,000000,7.08637,7.15081,7.00246,7.06119,1532903.8184865,0
+BBWI.US,D,20010730,000000,6.98554,7.15916,6.88422,7.1206,3328149.056467,0
+BBWI.US,D,20010731,000000,6.97757,7.30446,6.97757,7.22901,2672737.2078725,0
+BBWI.US,D,20010801,000000,7.30446,7.30446,7.13674,7.15081,2099658.4687902,0
+BBWI.US,D,20010802,000000,7.24386,7.27849,7.0302,7.10575,1185068.7699477,0
+BBWI.US,D,20010803,000000,6.99803,7.21238,6.96833,7.15533,1504860.6882746,0
+BBWI.US,D,20010806,000000,7.13674,7.15533,6.98249,6.98996,1303802.2406394,0
+BBWI.US,D,20010807,000000,6.98996,7.14038,6.9035,7.13251,1420273.840646,0
+BBWI.US,D,20010808,000000,7.0909,7.50788,7.0909,7.24386,4972316.5812432,0
+BBWI.US,D,20010809,000000,7.14038,7.27849,7.07968,7.15533,4018151.7696931,0
+BBWI.US,D,20010810,000000,7.1206,7.16212,6.92367,7.12365,2122716.334355,0
+BBWI.US,D,20010813,000000,7.07093,7.0909,6.94146,6.97177,1505081.2842021,0
+BBWI.US,D,20010814,000000,6.92367,7.04879,6.91511,6.98554,2879223.128581,0
+BBWI.US,D,20010815,000000,6.98554,7.0122,6.9035,6.92367,2688345.6404571,0
+BBWI.US,D,20010816,000000,6.92367,7.0302,6.84969,7.00709,1109529.40506,0
+BBWI.US,D,20010817,000000,6.94146,6.9638,6.79568,6.82392,1719253.4989557,0
+BBWI.US,D,20010820,000000,6.94146,6.98554,6.87055,6.9638,1012505.8266617,0
+BBWI.US,D,20010821,000000,6.9638,6.9638,6.48651,6.56167,3452532.6293019,0
+BBWI.US,D,20010822,000000,6.56167,6.59226,6.45622,6.47244,4199760.1625777,0
+BBWI.US,D,20010823,000000,6.0044,6.29557,5.66454,5.93416,14985480.867492,0
+BBWI.US,D,20010824,000000,5.81406,6.07148,5.77588,6.07148,4187770.7230895,0
+BBWI.US,D,20010827,000000,5.98718,6.11083,5.89373,5.99093,3698819.341501,0
+BBWI.US,D,20010828,000000,5.96486,6.1735,5.96486,6.07148,8318335.9409798,0
+BBWI.US,D,20010829,000000,5.96486,6.15549,5.9385,5.9385,7254261.495838,0
+BBWI.US,D,20010830,000000,5.96062,6.04492,5.88133,5.92502,3775489.1334457,0
+BBWI.US,D,20010831,000000,5.95207,6.09245,5.90239,6.0044,1707039.3972557,0
+BBWI.US,D,20010904,000000,6.00854,6.21629,5.92059,5.9385,4947436.0037061,0
+BBWI.US,D,20010905,000000,5.91203,5.92059,5.80087,5.84081,4459162.6750375,0
+BBWI.US,D,20010906,000000,5.80087,5.86393,5.55839,5.56272,9195824.8611587,0
+BBWI.US,D,20010907,000000,5.48284,5.48284,5.22659,5.24411,3132517.0653343,0
+BBWI.US,D,20010910,000000,4.92597,5.18213,4.92597,5.18213,7594851.4421866,0
+BBWI.US,D,20010917,000000,4.7974,4.98735,4.49698,4.50563,4437678.461527,0
+BBWI.US,D,20010918,000000,4.62516,4.66018,4.49698,4.5497,5049218.1513976,0
+BBWI.US,D,20010919,000000,4.55423,4.63391,4.3684,4.5497,5103034.4085676,0
+BBWI.US,D,20010920,000000,4.39054,4.47485,4.29779,4.32867,4309219.4551744,0
+BBWI.US,D,20010921,000000,4.02815,4.23601,4.02815,4.04586,5438429.6766234,0
+BBWI.US,D,20010924,000000,4.11225,4.2845,4.07674,4.17403,5561915.6171818,0
+BBWI.US,D,20010925,000000,4.20955,4.2182,3.85561,4.10754,7646641.6731653,0
+BBWI.US,D,20010926,000000,4.19616,4.19616,3.9707,4.11225,10746144.575635,0
+BBWI.US,D,20010927,000000,4.02815,4.09454,3.98398,4.05451,4704092.2648255,0
+BBWI.US,D,20010928,000000,4.06799,4.10341,3.94405,4.06799,11804790.531134,0
+BBWI.US,D,20011001,000000,4.09003,4.10754,3.94837,4.03287,3393059.153991,0
+BBWI.US,D,20011002,000000,4.06799,4.2182,4.03287,4.17855,6167111.9034228,0
+BBWI.US,D,20011003,000000,4.24023,4.70925,4.20955,4.6162,10857861.672633,0
+BBWI.US,D,20011004,000000,4.66932,4.66932,4.41288,4.45251,5582273.4699196,0
+BBWI.US,D,20011005,000000,4.51892,4.63824,4.32444,4.5983,3650423.4414066,0
+BBWI.US,D,20011008,000000,4.58079,4.58532,4.46589,4.53249,2709154.8507608,0
+BBWI.US,D,20011009,000000,4.53249,4.55876,4.42172,4.51892,4863990.7654166,0
+BBWI.US,D,20011010,000000,4.55876,5.18213,4.54115,5.16,10568155.175847,0
+BBWI.US,D,20011011,000000,5.20869,5.43848,4.92597,5.04067,7349695.1570446,0
+BBWI.US,D,20011012,000000,4.92597,4.98322,4.71339,4.92597,5565754.1896345,0
+BBWI.US,D,20011015,000000,4.92597,5.1778,4.88594,4.99651,3371117.4834881,0
+BBWI.US,D,20011016,000000,5.00092,5.19108,5.00092,5.10274,4142548.557952,0
+BBWI.US,D,20011017,000000,5.13786,5.27519,4.96984,5.04067,3747669.6488745,0
+BBWI.US,D,20011018,000000,5.00988,5.03634,4.84176,4.864,2908852.1097004,0
+BBWI.US,D,20011019,000000,4.77536,4.90374,4.70925,4.88151,4584906.4199967,0
+BBWI.US,D,20011022,000000,4.81954,4.91712,4.63824,4.70925,4787773.3476089,0
+BBWI.US,D,20011023,000000,4.70925,4.85063,4.54115,4.7974,7500092.7841868,0
+BBWI.US,D,20011024,000000,4.80183,4.90374,4.78884,4.81954,2275154.2196838,0
+BBWI.US,D,20011025,000000,4.73139,4.96984,4.70925,4.94328,2241904.212326,0
+BBWI.US,D,20011026,000000,4.89911,5.07146,4.85937,5.02316,3146543.7132957,0
+BBWI.US,D,20011029,000000,4.89016,5.03192,4.71822,4.7974,4138926.5151425,0
+BBWI.US,D,20011030,000000,4.77536,4.77536,4.58079,4.68261,3185213.0611583,0
+BBWI.US,D,20011031,000000,4.66932,4.85937,4.65152,4.77536,4555513.2833713,0
+BBWI.US,D,20011101,000000,4.84176,4.85476,4.70925,4.81501,2493397.8016709,0
+BBWI.US,D,20011102,000000,4.85937,5.09841,4.82406,4.94781,3504100.2312109,0
+BBWI.US,D,20011105,000000,4.98735,5.16,4.95243,5.10274,2361085.9908703,0
+BBWI.US,D,20011106,000000,5.10717,5.31039,5.05395,5.31039,4286155.4901832,0
+BBWI.US,D,20011107,000000,5.22659,5.43848,5.19993,5.39017,4334775.0359184,0
+BBWI.US,D,20011108,000000,5.41674,5.76182,5.40346,5.53104,6887422.6672592,0
+BBWI.US,D,20011109,000000,5.55839,5.63336,5.39883,5.5758,2676581.8797519,0
+BBWI.US,D,20011112,000000,5.54521,5.68136,5.35477,5.66856,2909076.7719124,0
+BBWI.US,D,20011113,000000,5.69444,5.89,5.68549,5.85921,2841676.0752069,0
+BBWI.US,D,20011114,000000,5.86393,6.0404,5.82733,5.92944,2713450.880206,0
+BBWI.US,D,20011115,000000,5.92502,6.18147,5.86894,6.16406,3418378.890241,0
+BBWI.US,D,20011116,000000,6.00854,6.05722,5.82321,6.01296,4088488.3237194,0
+BBWI.US,D,20011119,000000,5.9562,5.99093,5.87279,5.9562,4463235.0588419,0
+BBWI.US,D,20011120,000000,6.0044,6.04985,5.78828,5.80087,3680496.6640942,0
+BBWI.US,D,20011121,000000,5.78318,5.78318,5.5885,5.77952,2919023.9200717,0
+BBWI.US,D,20011123,000000,5.73506,5.80087,5.71667,5.80087,2299806.0687247,0
+BBWI.US,D,20011126,000000,5.71667,6.06175,5.71667,6.02634,5020258.0740583,0
+BBWI.US,D,20011127,000000,5.99564,6.0044,5.80087,5.92502,2734712.4646469,0
+BBWI.US,D,20011128,000000,5.89,5.9742,5.80087,5.92059,3606319.504473,0
+BBWI.US,D,20011129,000000,5.93416,5.9385,5.80442,5.90239,2746016.7352174,0
+BBWI.US,D,20011130,000000,5.85921,6.0404,5.85921,5.96062,5882605.1677851,0
+BBWI.US,D,20011203,000000,5.99564,6.06175,5.82321,5.89865,2834891.4797224,0
+BBWI.US,D,20011204,000000,5.89865,5.98718,5.83186,5.96968,2914728.9071976,0
+BBWI.US,D,20011205,000000,5.94223,6.21629,5.94223,6.13622,8376224.5819545,0
+BBWI.US,D,20011206,000000,6.13622,6.23468,5.96968,6.13287,2363808.3682613,0
+BBWI.US,D,20011207,000000,6.08792,6.23921,6.0044,6.1856,2577748.8048054,0
+BBWI.US,D,20011210,000000,6.16907,6.1735,5.99093,6.00007,1524082.0145288,0
+BBWI.US,D,20011211,000000,6.0044,6.08792,5.90239,6.03657,2484122.6070049,0
+BBWI.US,D,20011212,000000,6.06618,6.11536,6.01788,6.09245,3038435.4436834,0
+BBWI.US,D,20011213,000000,6.09245,6.09245,5.85006,5.85449,2933042.4354644,0
+BBWI.US,D,20011214,000000,5.94223,6.06175,5.87701,5.9742,1899500.7031449,0
+BBWI.US,D,20011217,000000,6.01296,6.02634,5.87701,5.98207,2822005.4245288,0
+BBWI.US,D,20011218,000000,6.02634,6.02634,5.92059,6.00854,1642585.7401532,0
+BBWI.US,D,20011219,000000,6.0044,6.0044,5.85449,5.92059,3261196.6676144,0
+BBWI.US,D,20011220,000000,6.02634,6.19022,5.94724,6.02634,3099726.5481111,0
+BBWI.US,D,20011221,000000,6.03135,6.34959,6.03135,6.23468,6037980.9435769,0
+BBWI.US,D,20011224,000000,6.27787,6.3003,6.13622,6.22091,581223.50669126,0
+BBWI.US,D,20011226,000000,6.22091,6.47244,6.14133,6.37624,1827808.0432785,0
+BBWI.US,D,20011227,000000,6.41146,6.50431,6.33148,6.41146,1262868.9889496,0
+BBWI.US,D,20011228,000000,6.39286,6.49457,6.39286,6.44736,1707722.5330311,0
+BBWI.US,D,20011231,000000,6.40269,6.52203,6.32755,6.34034,1567502.8156868,0
+BBWI.US,D,20020102,000000,6.54464,6.74709,6.41549,6.68187,3999154.0890795,0
+BBWI.US,D,20020103,000000,6.57475,6.76627,6.54464,6.67755,5434360.3425323,0
+BBWI.US,D,20020104,000000,6.54464,6.92012,6.46073,6.84969,3391245.5911585,0
+BBWI.US,D,20020107,000000,6.85334,6.91225,6.63672,6.82392,1988161.96772,0
+BBWI.US,D,20020108,000000,6.72043,6.92367,6.68729,6.92367,1607302.5906062,0
+BBWI.US,D,20020109,000000,6.88776,6.92721,6.72467,6.88776,3213257.2079414,0
+BBWI.US,D,20020110,000000,6.99803,7.15081,6.96115,7.05233,3957319.138829,0
+BBWI.US,D,20020111,000000,7.06119,7.16212,6.73932,6.74709,3197201.4840753,0
+BBWI.US,D,20020114,000000,6.74709,6.93292,6.63308,6.84527,2943222.3784044,0
+BBWI.US,D,20020115,000000,6.84527,6.89858,6.80494,6.86121,5096711.33636,0
+BBWI.US,D,20020116,000000,6.86622,6.86622,6.64626,6.69929,2943451.1069006,0
+BBWI.US,D,20020117,000000,6.68729,6.75693,6.5897,6.66781,2818840.8387118,0
+BBWI.US,D,20020118,000000,6.62355,6.7168,6.54828,6.67263,4036703.175596,0
+BBWI.US,D,20020122,000000,6.67263,6.75132,6.61036,6.67263,2218612.5354094,0
+BBWI.US,D,20020123,000000,6.67263,7.05755,6.63308,6.92367,6043857.7410739,0
+BBWI.US,D,20020124,000000,6.95603,7.40695,6.93292,7.28773,7986102.2090279,0
+BBWI.US,D,20020125,000000,7.29993,7.36023,7.15081,7.16516,6927000.8296802,0
+BBWI.US,D,20020128,000000,7.10575,7.39378,7.10575,7.38827,4005719.1052076,0
+BBWI.US,D,20020129,000000,7.57626,7.69755,7.45585,7.55667,8468950.0977653,0
+BBWI.US,D,20020130,000000,7.53386,7.8391,7.49608,7.83673,7488782.4141897,0
+BBWI.US,D,20020131,000000,7.83673,8.08306,7.78323,7.9901,17548764.882195,0
+BBWI.US,D,20020201,000000,7.9901,8.1711,7.85405,7.94691,8331226.0624578,0
+BBWI.US,D,20020204,000000,7.87677,7.92881,7.52589,7.64629,4848836.7401114,0
+BBWI.US,D,20020205,000000,7.27849,7.37902,7.07535,7.22439,22743164.634449,0
+BBWI.US,D,20020206,000000,7.18986,7.23953,6.76263,7.07968,14446991.97647,0
+BBWI.US,D,20020207,000000,7.12877,7.27397,7.08274,7.21769,7585352.6018799,0
+BBWI.US,D,20020208,000000,7.21769,7.40695,7.18986,7.34558,5931455.4751586,0
+BBWI.US,D,20020211,000000,7.34184,7.47719,7.32797,7.47719,5893913.5046398,0
+BBWI.US,D,20020212,000000,7.47719,7.63675,7.29993,7.58186,5085168.1715823,0
+BBWI.US,D,20020213,000000,7.61797,7.90205,7.61403,7.87047,10773511.68607,0
+BBWI.US,D,20020214,000000,7.77211,7.86585,7.64954,7.78795,4004587.6615796,0
+BBWI.US,D,20020215,000000,7.79503,7.81234,7.36023,7.66213,5872651.9201991,0
+BBWI.US,D,20020219,000000,7.63291,7.75027,7.52589,7.61797,2893473.4221832,0
+BBWI.US,D,20020220,000000,7.61797,7.71239,7.46362,7.65731,3845596.9589758,0
+BBWI.US,D,20020221,000000,7.63291,7.85405,7.63291,7.76345,3612430.1133218,0
+BBWI.US,D,20020222,000000,7.68476,7.68958,7.45585,7.66213,5209782.5060556,0
+BBWI.US,D,20020225,000000,7.59209,7.88159,7.59209,7.82729,4835035.7709328,0
+BBWI.US,D,20020226,000000,7.8579,8.06879,7.78795,8.03023,2817480.6665874,0
+BBWI.US,D,20020227,000000,8.03023,8.03416,7.57626,7.87362,5888931.2897058,0
+BBWI.US,D,20020228,000000,7.87677,7.90205,7.62268,7.75499,3991243.1328225,0
+BBWI.US,D,20020301,000000,7.68476,8.1594,7.66213,8.1594,4589204.4825841,0
+BBWI.US,D,20020304,000000,8.12624,8.12624,7.97052,8.03416,3313666.9846552,0
+BBWI.US,D,20020305,000000,7.8579,7.88788,7.53386,7.64629,6880643.1546302,0
+BBWI.US,D,20020306,000000,7.61177,7.77211,7.60223,7.75499,4758369.0287014,0
+BBWI.US,D,20020307,000000,7.69755,7.70305,7.45831,7.65731,9951872.16525,0
+BBWI.US,D,20020308,000000,7.72174,7.77211,7.67472,7.74309,3767116.6539116,0
+BBWI.US,D,20020311,000000,7.74309,7.74309,7.5495,7.61403,4572922.0633641,0
+BBWI.US,D,20020312,000000,7.48182,7.62741,7.48182,7.62741,2980089.3457164,0
+BBWI.US,D,20020313,000000,7.62741,7.74309,7.5433,7.60223,5601260.984822,0
+BBWI.US,D,20020314,000000,7.60694,7.64629,7.58658,7.61403,3817328.1499807,0
+BBWI.US,D,20020315,000000,7.76345,7.82257,7.68958,7.76345,4188679.5376479,0
+BBWI.US,D,20020318,000000,7.76345,7.84854,7.74791,7.78323,3862784.1264699,0
+BBWI.US,D,20020319,000000,7.78323,7.98458,7.78323,7.95782,3438736.7429789,0
+BBWI.US,D,20020320,000000,7.95782,8.0563,7.94691,8.03967,4837984.8436779,0
+BBWI.US,D,20020321,000000,8.04764,8.10893,7.79503,7.79503,16746353.803626,0
+BBWI.US,D,20020322,000000,7.75952,7.8446,7.68004,7.76896,3003606.7014158,0
+BBWI.US,D,20020325,000000,7.81234,7.82729,7.61177,7.65338,4606844.0242153,0
+BBWI.US,D,20020326,000000,7.78323,7.79896,7.58658,7.68958,4149099.3420848,0
+BBWI.US,D,20020327,000000,7.64954,7.76345,7.52589,7.67472,5343441.2735562,0
+BBWI.US,D,20020328,000000,7.63291,7.79896,7.61403,7.74309,2238289.2855139,0
+BBWI.US,D,20020401,000000,7.5495,7.5495,7.26482,7.31754,10170795.833299,0
+BBWI.US,D,20020402,000000,7.31754,7.31754,6.89858,6.92012,8409024.2483175,0
+BBWI.US,D,20020403,000000,7.02597,7.29993,7.00246,7.23422,8434801.4415598,0
+BBWI.US,D,20020404,000000,7.34558,7.60694,7.24386,7.55353,5413777.8275826,0
+BBWI.US,D,20020405,000000,7.48182,7.78795,7.48182,7.69755,6358673.5438933,0
+BBWI.US,D,20020408,000000,7.69755,7.99964,7.69755,7.99964,5698736.9373574,0
+BBWI.US,D,20020409,000000,8.02089,8.17897,7.95075,8.15536,6798326.3102556,0
+BBWI.US,D,20020410,000000,8.10893,8.49759,8.0861,8.49435,8712746.2107829,0
+BBWI.US,D,20020411,000000,8.21674,8.49759,8.00505,8.16784,9160546.7944674,0
+BBWI.US,D,20020412,000000,8.16784,8.34885,8.1594,8.1711,4785278.682143,0
+BBWI.US,D,20020415,000000,8.21674,8.27733,8.16401,8.21124,5545405.4860366,0
+BBWI.US,D,20020416,000000,8.25442,8.38583,8.20179,8.2916,4654112.5469659,0
+BBWI.US,D,20020417,000000,8.25442,8.34885,8.25442,8.32466,2427815.7506534,0
+BBWI.US,D,20020418,000000,8.32466,8.53782,8.22136,8.46699,4376842.7809497,0
+BBWI.US,D,20020419,000000,8.46699,8.46699,8.30232,8.41101,4363726.9806889,0
+BBWI.US,D,20020422,000000,8.45037,8.53468,8.16401,8.32062,2726114.3063299,0
+BBWI.US,D,20020423,000000,8.32062,8.54245,8.28127,8.45834,1717668.6646194,0
+BBWI.US,D,20020424,000000,8.45834,8.57471,8.0437,8.12624,4130332.4231098,0
+BBWI.US,D,20020425,000000,8.14906,8.25442,8.0437,8.19165,3280879.5171454,0
+BBWI.US,D,20020426,000000,8.34885,8.41101,8.0917,8.10893,3746538.2052464,0
+BBWI.US,D,20020429,000000,8.14198,8.32466,8.13815,8.20661,4659314.3412564,0
+BBWI.US,D,20020430,000000,8.23168,8.28609,8.14513,8.28609,2924679.1050701,0
+BBWI.US,D,20020501,000000,8.41101,8.49435,8.36547,8.48115,9275659.2389206,0
+BBWI.US,D,20020502,000000,8.51106,8.6479,8.36547,8.57865,6536652.7779707,0
+BBWI.US,D,20020503,000000,8.57865,8.59999,8.3757,8.48972,6889237.2466628,0
+BBWI.US,D,20020506,000000,8.55986,8.56448,8.2916,8.35367,3765536.9024309,0
+BBWI.US,D,20020507,000000,8.43158,8.90602,8.37099,8.69423,6453654.8309627,0
+BBWI.US,D,20020508,000000,9.01777,9.06803,8.43788,8.67081,6610605.27538,0
+BBWI.US,D,20020509,000000,8.82348,8.86913,8.60462,8.67553,7149322.8948982,0
+BBWI.US,D,20020510,000000,8.73682,8.9494,8.69423,8.82348,10495097.261001,0
+BBWI.US,D,20020513,000000,8.85093,9.02642,8.80922,8.91389,6073938.0797593,0
+BBWI.US,D,20020514,000000,9.06803,9.14054,9.00281,9.12863,7562280.5043198,0
+BBWI.US,D,20020515,000000,9.11761,9.35203,9.03429,9.03429,5422599.6315403,0
+BBWI.US,D,20020516,000000,9.01294,9.41106,8.92796,9.33885,5587244.5025715,0
+BBWI.US,D,20020517,000000,9.3835,9.62255,9.32124,9.62255,7977965.5739879,0
+BBWI.US,D,20020520,000000,9.63435,9.65993,9.23723,9.30058,8258399.9258212,0
+BBWI.US,D,20020521,000000,9.16572,9.1791,8.86599,8.9855,7466619.1311881,0
+BBWI.US,D,20020522,000000,8.93986,9.07748,8.86599,8.95796,4321434.5734457,0
+BBWI.US,D,20020523,000000,9.06026,9.16178,8.90838,8.96661,6741331.2352732,0
+BBWI.US,D,20020524,000000,8.97291,9.06341,8.87443,9.01777,4196368.8814065,0
+BBWI.US,D,20020528,000000,9.06026,9.08308,8.6479,8.71478,3964548.9924528,0
+BBWI.US,D,20020529,000000,8.67081,8.81866,8.61249,8.79182,3604966.4483464,0
+BBWI.US,D,20020530,000000,8.73682,8.76673,8.62596,8.73682,5867449.1093375,0
+BBWI.US,D,20020531,000000,8.77628,9.08308,8.69423,9.07748,4428633.0119284,0
+BBWI.US,D,20020603,000000,8.96661,9.06026,8.85566,8.86126,3277259.507478,0
+BBWI.US,D,20020604,000000,8.75099,8.90838,8.65803,8.89185,4129880.0489728,0
+BBWI.US,D,20020605,000000,8.9917,9.35203,8.96179,9.29566,7162660.3076576,0
+BBWI.US,D,20020606,000000,9.44056,9.46417,8.46148,8.72344,24585450.683255,0
+BBWI.US,D,20020607,000000,8.6534,8.87906,8.61249,8.86599,5745105.7946893,0
+BBWI.US,D,20020610,000000,8.82663,9.06803,8.82663,8.9494,10435174.461267,0
+BBWI.US,D,20020611,000000,9.02091,9.07285,8.86599,8.96179,7425911.5582812,0
+BBWI.US,D,20020612,000000,8.81404,9.06026,8.68026,8.83283,13518162.149736,0
+BBWI.US,D,20020613,000000,8.83283,8.90838,8.77145,8.83667,3695656.7888261,0
+BBWI.US,D,20020614,000000,8.5873,8.8406,8.2916,8.8406,10006147.912555,0
+BBWI.US,D,20020617,000000,8.81404,9.04531,8.72905,9.03429,5725650.6570834,0
+BBWI.US,D,20020618,000000,9.03812,9.15539,8.86599,9.01294,5280120.0766529,0
+BBWI.US,D,20020619,000000,8.96179,9.13581,8.92413,9.09175,3799683.5254941,0
+BBWI.US,D,20020620,000000,9.09952,9.1122,8.89657,8.92796,7834798.8170406,0
+BBWI.US,D,20020621,000000,8.87443,9.02091,8.83283,8.90838,7180296.7995756,0
+BBWI.US,D,20020624,000000,8.88703,9.09636,8.63934,8.8831,7710195.6648493,0
+BBWI.US,D,20020625,000000,8.79182,9.06803,8.6353,8.71724,4216496.9890769,0
+BBWI.US,D,20020626,000000,8.71724,8.71724,8.35829,8.59527,6570127.4475404,0
+BBWI.US,D,20020627,000000,8.72344,9.05072,8.59527,8.93986,6860964.3713836,0
+BBWI.US,D,20020628,000000,9.03025,9.4809,9.00281,9.2452,8506266.3895011,0
+BBWI.US,D,20020701,000000,9.14742,9.24117,9.03429,9.06803,5106429.7560231,0
+BBWI.US,D,20020702,000000,9.00754,9.02642,8.72905,8.81404,5221996.6077556,0
+BBWI.US,D,20020703,000000,8.76673,8.97685,8.70701,8.8831,4715406.7011069,0
+BBWI.US,D,20020705,000000,9.00754,9.25868,8.95402,9.06803,2585891.5392721,0
+BBWI.US,D,20020708,000000,9.03025,9.15539,8.92018,9.03429,4512991.1310607,0
+BBWI.US,D,20020709,000000,9.15539,9.36777,8.93986,8.94537,5511708.187397,0
+BBWI.US,D,20020710,000000,9.00754,9.04206,8.55109,8.61249,5228322.7296765,0
+BBWI.US,D,20020711,000000,8.67553,8.85093,8.33557,8.46699,7132129.6279775,0
+BBWI.US,D,20020712,000000,8.68026,8.72344,8.17897,8.24752,6139753.9421285,0
+BBWI.US,D,20020715,000000,8.09486,8.17424,7.26875,7.95782,7500092.7841868,0
+BBWI.US,D,20020716,000000,7.79179,7.87047,7.55353,7.57311,6730472.222842,0
+BBWI.US,D,20020717,000000,7.65731,7.82729,6.83582,7.1206,18575065.578608,0
+BBWI.US,D,20020718,000000,7.20353,7.81234,7.16212,7.5495,9153984.8280526,0
+BBWI.US,D,20020719,000000,7.50788,7.53386,7.11008,7.16212,5842803.3597233,0
+BBWI.US,D,20020722,000000,6.98554,7.39378,6.80975,6.98249,5576389.5564248,0
+BBWI.US,D,20020723,000000,6.96115,7.2473,6.77336,6.92367,4871675.0263198,0
+BBWI.US,D,20020724,000000,6.64076,7.46362,6.64076,7.37007,7598697.130637,0
+BBWI.US,D,20020725,000000,7.33643,7.64001,7.1206,7.41857,6270696.4316647,0
+BBWI.US,D,20020726,000000,7.35708,7.74309,7.1206,7.64001,5735604.9212405,0
+BBWI.US,D,20020729,000000,7.64629,8.2916,7.40312,8.13185,7047546.8466334,0
+BBWI.US,D,20020730,000000,8.13815,8.17897,7.76896,8.01695,4748200.2680434,0
+BBWI.US,D,20020731,000000,7.94218,7.94218,7.40312,7.79896,7174420.0020785,0
+BBWI.US,D,20020801,000000,7.72577,7.72577,7.29069,7.37902,5199610.6956844,0
+BBWI.US,D,20020802,000000,7.35708,7.35708,6.97757,7.12877,3407981.4010868,0
+BBWI.US,D,20020805,000000,7.11539,7.35708,6.94659,6.97177,2475757.2434686,0
+BBWI.US,D,20020806,000000,6.83582,7.14038,6.76627,6.76972,12916133.499026,0
+BBWI.US,D,20020807,000000,6.81408,6.93793,6.07601,6.39749,16454375.270445,0
+BBWI.US,D,20020808,000000,6.39749,6.65049,6.22987,6.54464,6178422.2734199,0
+BBWI.US,D,20020809,000000,6.48651,6.54464,6.32755,6.47727,5894365.8787769,0
+BBWI.US,D,20020812,000000,6.08792,6.14133,5.79104,5.90239,10894044.487599,0
+BBWI.US,D,20020813,000000,5.90239,6.40269,5.88133,6.24374,6519921.0343268,0
+BBWI.US,D,20020814,000000,6.19819,6.63672,6.11536,6.61036,4586041.9299092,0
+BBWI.US,D,20020815,000000,6.61036,6.97177,6.61036,6.93292,6153540.6793116,0
+BBWI.US,D,20020816,000000,6.93292,6.93793,6.71256,6.86622,4314423.2826071,0
+BBWI.US,D,20020819,000000,6.77827,7.16212,6.59718,7.0909,5592899.6875701,0
+BBWI.US,D,20020820,000000,7.0909,7.0909,6.9035,6.93793,6324288.026623,0
+BBWI.US,D,20020821,000000,7.07535,7.26875,7.06119,7.20648,7468654.3065193,0
+BBWI.US,D,20020822,000000,7.09611,7.41857,7.05233,7.34184,7451012.7317459,0
+BBWI.US,D,20020823,000000,7.29069,7.29069,7.02312,7.04358,6976988.6801084,0
+BBWI.US,D,20020826,000000,7.19821,7.42801,7.0664,7.32276,6773441.6664342,0
+BBWI.US,D,20020827,000000,7.12365,7.18012,6.77827,6.92367,5957464.4466106,0
+BBWI.US,D,20020828,000000,6.92367,6.92367,6.63308,6.68729,4574278.1692041,0
+BBWI.US,D,20020829,000000,6.66298,6.7168,6.42513,6.64076,4971637.5117521,0
+BBWI.US,D,20020830,000000,6.66298,6.81408,6.59718,6.63672,3273412.8024564,0
+BBWI.US,D,20020903,000000,6.62355,6.63672,6.33572,6.38972,4854715.5707507,0
+BBWI.US,D,20020904,000000,6.45622,6.61784,6.36838,6.61381,6445967.5203465,0
+BBWI.US,D,20020905,000000,6.41146,6.59718,6.33572,6.58409,6376306.9860979,0
+BBWI.US,D,20020906,000000,6.63308,7.0302,6.61036,7.02312,3999839.2579972,0
+BBWI.US,D,20020909,000000,6.99803,7.19821,6.82392,7.13251,4186418.6835338,0
+BBWI.US,D,20020910,000000,7.21769,7.27849,7.11539,7.27849,3758300.9493804,0
+BBWI.US,D,20020911,000000,7.41542,7.46362,7.32797,7.3319,3197654.8747835,0
+BBWI.US,D,20020912,000000,6.98249,6.98249,6.69004,6.76263,7936118.424884,0
+BBWI.US,D,20020913,000000,6.76263,6.94146,6.7168,6.88422,3063088.3092954,0
+BBWI.US,D,20020916,000000,6.87055,7.0664,6.87055,6.96115,2029316.8319084,0
+BBWI.US,D,20020917,000000,6.99803,7.14038,6.93292,6.9516,3826375.6327215,0
+BBWI.US,D,20020918,000000,6.9516,7.07968,6.80494,7.04879,2370142.622751,0
+BBWI.US,D,20020919,000000,7.03472,7.08637,6.89347,6.96833,2183339.5515735,0
+BBWI.US,D,20020920,000000,7.13251,7.13251,6.76263,6.97177,6521501.8023788,0
+BBWI.US,D,20020923,000000,6.80494,6.84094,6.68729,6.72043,3742016.4970182,0
+BBWI.US,D,20020924,000000,6.7168,6.72467,6.55764,6.72043,4306960.6342026,0
+BBWI.US,D,20020925,000000,6.76263,6.91511,6.63308,6.79008,6418826.0886953,0
+BBWI.US,D,20020926,000000,6.81969,7.05233,6.75693,6.85334,3791320.1951,0
+BBWI.US,D,20020927,000000,6.85334,6.98249,6.59226,6.61036,3903950.1729405,0
+BBWI.US,D,20020930,000000,6.38028,6.41549,6.04985,6.25751,4962144.7708719,0
+BBWI.US,D,20021001,000000,6.21629,6.26213,5.9385,6.1193,15859124.09922,0
+BBWI.US,D,20021002,000000,6.11083,6.4333,6.06618,6.08418,3453212.715364,0
+BBWI.US,D,20021003,000000,6.08418,6.09245,5.80087,5.84582,6497078.6818341,0
+BBWI.US,D,20021004,000000,5.86894,6.10129,5.56272,5.99093,5037678.0363331,0
+BBWI.US,D,20021007,000000,5.89,5.9385,5.53104,5.62912,9266840.4846761,0
+BBWI.US,D,20021008,000000,5.75759,6.11536,5.64683,6.06618,7178492.385883,0
+BBWI.US,D,20021009,000000,5.91203,5.96968,5.63336,5.73093,5667981.5954653,0
+BBWI.US,D,20021010,000000,5.62912,6.00007,5.46514,5.89373,8337785.9957304,0
+BBWI.US,D,20021011,000000,6.06175,6.56648,6.02251,6.4333,4348116.5149622,0
+BBWI.US,D,20021014,000000,6.23921,6.62355,6.22465,6.33572,4762212.6840096,0
+BBWI.US,D,20021015,000000,6.65531,6.79008,6.57957,6.67755,5014385.3428456,0
+BBWI.US,D,20021016,000000,6.67755,6.76972,6.36355,6.41146,4919850.3304865,0
+BBWI.US,D,20021017,000000,6.76263,6.78171,6.57003,6.71256,7124439.2676478,0
+BBWI.US,D,20021018,000000,6.71256,7.10064,6.64626,7.00246,5024337.5738604,0
+BBWI.US,D,20021021,000000,6.89858,7.32797,6.75132,7.28773,4332737.8274451,0
+BBWI.US,D,20021022,000000,7.28773,7.28773,6.91225,6.97177,5805257.3229202,0
+BBWI.US,D,20021023,000000,6.82392,6.98249,6.82392,6.92367,6894218.4450257,0
+BBWI.US,D,20021024,000000,6.98249,7.00709,6.63308,6.68187,4344500.5715791,0
+BBWI.US,D,20021025,000000,6.63308,7.16212,6.57003,7.13251,4562741.1038529,0
+BBWI.US,D,20021028,000000,7.13251,7.19359,6.65816,6.74444,4463235.0588419,0
+BBWI.US,D,20021029,000000,6.72043,6.84969,6.44264,6.76263,5271525.9846203,0
+BBWI.US,D,20021030,000000,6.82757,6.84527,6.61036,6.70696,5777448.00406,0
+BBWI.US,D,20021031,000000,6.67755,6.91511,6.67755,6.83582,4770583.1304014,0
+BBWI.US,D,20021101,000000,6.72467,7.15533,6.67755,7.10575,4600510.7862969,0
+BBWI.US,D,20021104,000000,7.29531,7.29531,6.76627,6.80494,5271297.256124,0
+BBWI.US,D,20021105,000000,6.80129,7.0302,6.80129,7.00709,3204887.7781206,0
+BBWI.US,D,20021106,000000,6.94659,7.02597,6.76263,6.93292,3982198.699795,0
+BBWI.US,D,20021107,000000,6.80494,6.89347,6.65531,6.70696,5157768.6294361,0
+BBWI.US,D,20021108,000000,6.61036,6.82757,6.4333,6.5352,4677405.2404535,0
+BBWI.US,D,20021111,000000,6.54061,6.54061,6.10129,6.17694,5148043.0937753,0
+BBWI.US,D,20021112,000000,6.22091,6.5897,6.19554,6.54464,3838588.7178505,0
+BBWI.US,D,20021113,000000,6.4333,6.65531,6.30561,6.65531,4306960.6342026,0
+BBWI.US,D,20021114,000000,6.80494,6.9516,6.65816,6.81969,3344883.8498243,0
+BBWI.US,D,20021115,000000,6.79568,7.02597,6.73932,6.85334,5257732.1314395,0
+BBWI.US,D,20021118,000000,6.8792,6.88422,6.64076,6.66781,2888713.836319,0
+BBWI.US,D,20021119,000000,6.6019,6.70342,6.50431,6.68187,7148866.4544769,0
+BBWI.US,D,20021120,000000,6.68729,7.0179,6.57475,6.99803,7150899.5966658,0
+BBWI.US,D,20021121,000000,6.76263,7.02597,6.4993,7.02597,11607351.076594,0
+BBWI.US,D,20021122,000000,7.0302,7.50788,7.0302,7.35482,10929327.637146,0
+BBWI.US,D,20021125,000000,7.42801,7.42801,7.19821,7.27849,5829684.5097492,0
+BBWI.US,D,20021126,000000,7.18986,7.19359,7.02312,7.0664,3246276.4536609,0
+BBWI.US,D,20021127,000000,7.0664,7.53858,7.04358,7.52589,10358502.63618,0
+BBWI.US,D,20021129,000000,7.5495,7.59209,7.41542,7.41857,2549930.3368054,0
+BBWI.US,D,20021202,000000,7.85405,8.06879,7.26482,7.3319,12205536.071997,0
+BBWI.US,D,20021203,000000,7.21238,7.26482,7.02312,7.05233,3756037.0455531,0
+BBWI.US,D,20021204,000000,6.98996,7.15916,6.92367,7.0122,5189886.1765946,0
+BBWI.US,D,20021205,000000,7.0179,7.0179,6.26656,6.6019,12839916.081218,0
+BBWI.US,D,20021206,000000,6.57475,6.76972,6.4993,6.65816,5215209.9791289,0
+BBWI.US,D,20021209,000000,6.66298,6.66298,6.39286,6.44736,6082982.5127868,0
+BBWI.US,D,20021210,000000,6.53029,6.57475,6.4333,6.54828,5024558.169788,0
+BBWI.US,D,20021211,000000,6.5352,6.56167,6.39749,6.44264,5911097.6224208,0
+BBWI.US,D,20021212,000000,6.44264,6.5352,6.31407,6.41146,5752106.9198169,0
+BBWI.US,D,20021213,000000,6.41549,6.46566,6.33148,6.38489,3443940.5704115,0
+BBWI.US,D,20021216,000000,6.35352,6.57475,6.33572,6.57475,5469864.0880065,0
+BBWI.US,D,20021217,000000,6.57957,6.57957,6.18147,6.1856,8147360.8817434,0
+BBWI.US,D,20021218,000000,6.1856,6.24374,5.87279,6.02634,9909805.4367899,0
+BBWI.US,D,20021219,000000,6.01788,6.20271,5.96062,6.10129,4953773.307909,0
+BBWI.US,D,20021220,000000,6.10129,6.20271,5.99564,6.15116,8909963.036252,0
+BBWI.US,D,20021223,000000,6.15549,6.15549,5.90239,6.05722,7632161.6344957,0
+BBWI.US,D,20021224,000000,5.98718,6.0044,5.85006,5.96062,2440474.0939217,0
+BBWI.US,D,20021226,000000,6.00007,6.16907,5.97833,6.05349,3491882.0632266,0
+BBWI.US,D,20021227,000000,6.0044,6.08418,5.94223,5.96968,2466708.7441567,0
+BBWI.US,D,20021230,000000,5.89373,6.16907,5.80933,6.1193,4905377.4078146,0
+BBWI.US,D,20021231,000000,6.07601,6.16012,5.93416,6.10641,7408047.3544381,0
+BBWI.US,D,20030102,000000,6.09245,6.19819,5.96062,6.13622,11096011.749792,0
+BBWI.US,D,20030103,000000,6.14133,6.14133,5.77588,5.87279,7596881.5346623,0
+BBWI.US,D,20030106,000000,5.89373,5.9742,5.85449,5.90721,7130095.4692175,0
+BBWI.US,D,20030107,000000,5.90721,6.22091,5.85449,6.16012,11953825.953008,0
+BBWI.US,D,20030108,000000,6.07148,6.16406,5.94724,6.02634,7152261.8019323,0
+BBWI.US,D,20030109,000000,6.24827,6.27787,6.0044,6.21629,11367397.602313,0
+BBWI.US,D,20030110,000000,6.06175,6.26213,6.00854,6.11083,6283354.7749331,0
+BBWI.US,D,20030113,000000,6.15549,6.18147,5.9385,6.01296,5039939.9070183,0
+BBWI.US,D,20030114,000000,5.96968,6.02634,5.90239,5.96486,5187392.5276999,0
+BBWI.US,D,20030115,000000,5.85006,5.90239,5.73506,5.77588,10041882.419668,0
+BBWI.US,D,20030116,000000,5.79104,5.83678,5.6427,5.6902,11780138.682092,0
+BBWI.US,D,20030117,000000,5.6902,5.6902,5.54521,5.5885,5657575.9737423,0
+BBWI.US,D,20030121,000000,5.65637,5.69926,5.43435,5.43435,5112990.7058669,0
+BBWI.US,D,20030122,000000,5.43848,5.54521,5.3945,5.45637,5247328.5428587,0
+BBWI.US,D,20030123,000000,5.5885,5.69926,5.50065,5.68549,6076872.920509,0
+BBWI.US,D,20030124,000000,5.67309,5.67309,5.43435,5.47841,5255242.5488291,0
+BBWI.US,D,20030127,000000,5.42107,5.56754,5.3945,5.43435,4641899.461837,0
+BBWI.US,D,20030128,000000,5.47841,5.54521,5.42983,5.52239,5293919.0126893,0
+BBWI.US,D,20030129,000000,5.45637,5.56754,5.43435,5.48738,6219580.1873216,0
+BBWI.US,D,20030130,000000,5.46514,5.56754,5.31039,5.34581,4497836.0891844,0
+BBWI.US,D,20030131,000000,5.33706,5.56754,5.30617,5.51826,4695047.8317979,0
+BBWI.US,D,20030203,000000,5.65637,5.69444,5.48738,5.54915,11951565.098895,0
+BBWI.US,D,20030204,000000,5.47841,5.50065,5.39883,5.50065,6613997.5731222,0
+BBWI.US,D,20030205,000000,5.50065,5.55839,5.36814,5.41231,7092552.4821277,0
+BBWI.US,D,20030206,000000,5.47841,5.50507,5.25728,5.28826,7881167.6743725,0
+BBWI.US,D,20030207,000000,5.30165,5.33706,5.04067,5.11582,7087796.9625477,0
+BBWI.US,D,20030210,000000,5.19541,5.19541,5.0629,5.15114,3804662.6907149,0
+BBWI.US,D,20030211,000000,5.15114,5.27519,5.0629,5.08493,4228033.0378569,0
+BBWI.US,D,20030212,000000,5.08916,5.19541,5.04067,5.04067,2677715.3565222,0
+BBWI.US,D,20030213,000000,5.0452,5.0452,4.77979,4.95243,8178565.5480593,0
+BBWI.US,D,20030214,000000,4.94781,5.07146,4.9124,5.06732,3975634.700238,0
+BBWI.US,D,20030218,000000,5.1115,5.22659,5.09389,5.21302,4813777.2362054,0
+BBWI.US,D,20030219,000000,5.18665,5.19993,4.93464,5.01402,3256676.9925282,0
+BBWI.US,D,20030220,000000,5.00988,5.00988,4.80183,4.85476,6624855.5689822,0
+BBWI.US,D,20030221,000000,4.92597,5.01402,4.82406,4.93885,3845145.6014098,0
+BBWI.US,D,20030224,000000,4.92124,4.92124,4.82839,4.84176,4119701.1226039,0
+BBWI.US,D,20030225,000000,4.77536,4.93021,4.76662,4.86833,6819353.0667736,0
+BBWI.US,D,20030226,000000,4.86833,4.95243,4.83292,4.87275,4570431.4641826,0
+BBWI.US,D,20030227,000000,4.91712,4.98322,4.81088,4.93464,6965681.3598247,0
+BBWI.US,D,20030228,000000,4.89469,5.22207,4.88594,5.20869,8183540.6469956,0
+BBWI.US,D,20030303,000000,5.27941,5.37651,5.17347,5.20416,8282825.0795079,0
+BBWI.US,D,20030304,000000,5.24852,5.24852,4.96984,4.9787,7330921.1220719,0
+BBWI.US,D,20030305,000000,5.02316,5.11582,4.93885,5.1115,4417325.6916447,0
+BBWI.US,D,20030306,000000,5.1115,5.23958,5.02316,5.10274,7718557.9786724,0
+BBWI.US,D,20030307,000000,5.10274,5.27941,4.97437,5.24411,6578717.4732887,0
+BBWI.US,D,20030310,000000,5.19993,5.23101,5.12468,5.12901,3841745.1710987,0
+BBWI.US,D,20030311,000000,5.16,5.28394,5.14239,5.1469,3987619.0568707,0
+BBWI.US,D,20030312,000000,5.13353,5.18213,5.0629,5.09389,3539828.6388972,0
+BBWI.US,D,20030313,000000,5.23958,5.40346,5.17347,5.39883,10221906.994787,0
+BBWI.US,D,20030314,000000,5.41231,5.56754,5.37651,5.50507,7265790.4286204,0
+BBWI.US,D,20030317,000000,5.43848,5.77952,5.35024,5.74854,7812192.3090417,0
+BBWI.US,D,20030318,000000,5.74854,5.82321,5.63336,5.70378,7782106.887501,0
+BBWI.US,D,20030319,000000,5.73506,5.82733,5.64683,5.82733,5052379.6875014,0
+BBWI.US,D,20030320,000000,5.79104,5.85006,5.62912,5.79625,4378879.989423,0
+BBWI.US,D,20030321,000000,5.92502,6.00854,5.80087,5.99564,4412577.2880624,0
+BBWI.US,D,20030324,000000,5.90239,5.90239,5.59745,5.72611,5027949.4509591,0
+BBWI.US,D,20030325,000000,5.71264,5.86393,5.70801,5.85449,3753553.5623692,0
+BBWI.US,D,20030326,000000,5.83678,5.9562,5.79104,5.88133,4840471.3765751,0
+BBWI.US,D,20030327,000000,5.85921,5.94724,5.78828,5.84582,3490071.5501073,0
+BBWI.US,D,20030328,000000,5.77087,5.83678,5.68136,5.6902,2917442.1354486,0
+BBWI.US,D,20030331,000000,5.57148,5.76664,5.50507,5.6902,3541186.7778794,0
+BBWI.US,D,20030401,000000,5.65961,5.9742,5.52711,5.64683,3984459.5539091,0
+BBWI.US,D,20030402,000000,5.79104,5.92059,5.77952,5.87701,3405265.1231223,0
+BBWI.US,D,20030403,000000,5.87701,5.9742,5.85921,5.92059,3182044.4090568,0
+BBWI.US,D,20030404,000000,5.94724,6.14133,5.93416,6.05349,5508992.9260037,0
+BBWI.US,D,20030407,000000,6.23468,6.26213,6.08792,6.11083,7159497.7549828,0
+BBWI.US,D,20030408,000000,6.11083,6.11536,6.00854,6.10641,3625544.8970116,0
+BBWI.US,D,20030409,000000,6.10641,6.16907,5.90239,5.94223,3301005.5916737,0
+BBWI.US,D,20030410,000000,5.94223,6.02634,5.88498,6.01296,5910196.9404311,0
+BBWI.US,D,20030411,000000,6.14665,6.1856,5.96486,5.96486,2971494.2371127,0
+BBWI.US,D,20030414,000000,5.96968,6.14665,5.9562,6.11536,4377065.4100193,0
+BBWI.US,D,20030415,000000,6.10129,6.28259,6.03135,6.27393,3839266.7707706,0
+BBWI.US,D,20030416,000000,6.27118,6.3003,6.02251,6.0404,3033688.0566723,0
+BBWI.US,D,20030417,000000,6.0404,6.21236,5.96968,6.21236,3505903.6283325,0
+BBWI.US,D,20030421,000000,6.21236,6.26213,6.09686,6.13287,3209190.9235636,0
+BBWI.US,D,20030422,000000,6.04985,6.32262,6.04985,6.31918,3658562.1095889,0
+BBWI.US,D,20030423,000000,6.28702,6.32262,6.19022,6.31918,2398861.7727407,0
+BBWI.US,D,20030424,000000,6.28259,6.28702,6.07955,6.14665,3190872.3124412,0
+BBWI.US,D,20030425,000000,6.15116,6.1735,5.99093,6.07955,2778809.2855827,0
+BBWI.US,D,20030428,000000,6.11536,6.30561,6.06618,6.29233,2693313.6233958,0
+BBWI.US,D,20030429,000000,6.31918,6.57957,6.29557,6.49457,4014763.5382352,0
+BBWI.US,D,20030430,000000,6.34496,6.51326,6.32262,6.42985,5956783.3439773,0
+BBWI.US,D,20030501,000000,6.26656,6.27118,6.06618,6.14133,6512681.0149921,0
+BBWI.US,D,20030502,000000,6.08418,6.28702,6.06618,6.15549,6773665.3120749,0
+BBWI.US,D,20030505,000000,6.1856,6.23921,6.10129,6.15116,2825391.6228445,0
+BBWI.US,D,20030506,000000,6.1856,6.27787,6.15116,6.25751,3635501.1943109,0
+BBWI.US,D,20030507,000000,6.19022,6.24374,6.09245,6.10129,3158298.3248611,0
+BBWI.US,D,20030508,000000,6.05722,6.28702,6.05722,6.15549,4958754.5062719,0
+BBWI.US,D,20030509,000000,6.15549,6.24374,6.06175,6.19819,4309899.5412367,0
+BBWI.US,D,20030512,000000,6.22091,6.54061,6.19554,6.41146,5320602.987348,0
+BBWI.US,D,20030513,000000,6.41146,6.45622,6.32755,6.3728,4233685.1731423,0
+BBWI.US,D,20030514,000000,6.4333,6.4333,6.26213,6.32262,3804208.2834356,0
+BBWI.US,D,20030515,000000,6.32262,6.34496,6.03657,6.10129,7135751.6707871,0
+BBWI.US,D,20030516,000000,6.04492,6.07955,5.9562,5.99093,5915177.1222229,0
+BBWI.US,D,20030519,000000,6.00007,6.19022,5.74854,5.78318,6325873.8775303,0
+BBWI.US,D,20030520,000000,5.89,5.95207,5.81406,5.86894,6358216.0869008,0
+BBWI.US,D,20030521,000000,5.83186,6.01296,5.80087,5.94223,3907788.7453932,0
+BBWI.US,D,20030522,000000,5.96968,6.1193,5.96486,6.10129,4314423.2826071,0
+BBWI.US,D,20030523,000000,6.05722,6.14665,5.96968,6.10129,4385895.3465459,0
+BBWI.US,D,20030527,000000,6.06618,6.29557,6.03657,6.28702,4786189.5298436,0
+BBWI.US,D,20030528,000000,6.39749,6.49457,6.36838,6.44736,6326551.9304503,0
+BBWI.US,D,20030529,000000,6.44736,6.65531,6.44736,6.51799,6610377.5634548,0
+BBWI.US,D,20030530,000000,6.22987,6.74709,6.22987,6.74709,7230062.0209342,0
+BBWI.US,D,20030602,000000,6.84527,6.93793,6.80975,6.8311,7300616.1211747,0
+BBWI.US,D,20030603,000000,6.77336,6.80975,6.70342,6.78171,4614537.4342582,0
+BBWI.US,D,20030604,000000,6.75693,6.89347,6.74444,6.87419,3429015.2736024,0
+BBWI.US,D,20030605,000000,6.78664,7.07535,6.76263,6.93793,4409858.9769558,0
+BBWI.US,D,20030606,000000,7.05233,7.18553,6.88422,6.89858,5260896.7172566,0
+BBWI.US,D,20030609,000000,6.88776,6.93292,6.74709,6.76972,5071831.775394,0
+BBWI.US,D,20030610,000000,6.85334,6.89347,6.81969,6.89347,2796898.1516377,0
+BBWI.US,D,20030611,000000,6.89347,7.12877,6.89347,7.1206,5753697.8535799,0
+BBWI.US,D,20030612,000000,7.15081,7.24386,7.10064,7.21995,5466699.5021895,0
+BBWI.US,D,20030613,000000,7.25183,7.29531,6.97177,7.00709,3826828.0068587,0
+BBWI.US,D,20030616,000000,7.1206,7.25183,7.0302,7.25183,3384230.2340357,0
+BBWI.US,D,20030617,000000,7.29531,7.29531,7.02312,7.05233,5416268.4267641,0
+BBWI.US,D,20030618,000000,7.07535,7.10575,6.91225,6.98554,5205483.4268971,0
+BBWI.US,D,20030619,000000,7.05233,7.07535,6.85334,6.85334,3597952.1077945,0
+BBWI.US,D,20030620,000000,6.9516,6.96115,6.87419,6.91511,3511785.5086851,0
+BBWI.US,D,20030623,000000,6.91511,6.92367,6.74444,6.77827,3440765.8188833,0
+BBWI.US,D,20030624,000000,6.80975,6.9638,6.77827,6.84527,5272205.0541114,0
+BBWI.US,D,20030625,000000,6.78664,6.87419,6.7288,6.73932,4830515.0792758,0
+BBWI.US,D,20030626,000000,6.69369,6.79008,6.61036,6.77827,5319020.1861539,0
+BBWI.US,D,20030627,000000,6.75693,6.81408,6.63308,6.63672,6271145.7560885,0
+BBWI.US,D,20030630,000000,6.67755,6.89347,6.67755,6.85334,8468274.0779875,0
+BBWI.US,D,20030701,000000,6.85334,6.93292,6.7288,6.9035,6207138.3736965,0
+BBWI.US,D,20030702,000000,6.94146,6.9638,6.85765,6.92012,4098445.6375896,0
+BBWI.US,D,20030703,000000,6.87419,6.96833,6.85334,6.86121,2914728.9071976,0
+BBWI.US,D,20030707,000000,6.9516,7.07535,6.9516,7.05233,2999766.0958209,0
+BBWI.US,D,20030708,000000,7.05233,7.26482,7.0302,7.21769,3926338.1181539,0
+BBWI.US,D,20030709,000000,7.16212,7.21238,7.07535,7.08274,4549178.0123105,0
+BBWI.US,D,20030710,000000,7.12877,7.23422,7.07535,7.15916,4826219.0498306,0
+BBWI.US,D,20030711,000000,7.29069,7.38434,7.29069,7.35708,6431718.2433153,0
+BBWI.US,D,20030714,000000,7.41148,7.50788,7.33643,7.36485,7013852.5977072,0
+BBWI.US,D,20030715,000000,7.36485,7.41542,7.08274,7.19359,6961832.621661,0
+BBWI.US,D,20030716,000000,7.15533,7.20648,7.08637,7.10064,4528364.7357224,0
+BBWI.US,D,20030717,000000,7.07968,7.08637,6.92012,6.98249,4674240.6546364,0
+BBWI.US,D,20030718,000000,7.04358,7.20648,7.00709,7.16516,7393116.9747736,0
+BBWI.US,D,20030721,000000,7.16516,7.30446,6.53029,7.26875,6471974.4586562,0
+BBWI.US,D,20030722,000000,7.31754,7.46745,7.27397,7.31223,6629376.2606394,0
+BBWI.US,D,20030723,000000,7.45211,7.51645,7.28773,7.49923,4448538.4905292,0
+BBWI.US,D,20030724,000000,7.51645,7.64954,7.42801,7.45211,4321884.9144405,0
+BBWI.US,D,20030725,000000,7.45585,7.51645,7.38827,7.43647,3554534.3563497,0
+BBWI.US,D,20030728,000000,7.42801,7.5613,7.40312,7.52589,3144506.5048224,0
+BBWI.US,D,20030729,000000,7.56907,7.57626,7.38434,7.45211,4932740.4519644,0
+BBWI.US,D,20030730,000000,7.47228,7.48733,7.34184,7.40695,2319703.4147567,0
+BBWI.US,D,20030731,000000,7.49608,7.52589,7.37902,7.38827,8184218.6999156,0
+BBWI.US,D,20030801,000000,7.37538,7.41857,7.31754,7.37007,3721437.0317818,0
+BBWI.US,D,20030804,000000,7.37007,7.49923,7.28773,7.4224,3528977.7590348,0
+BBWI.US,D,20030805,000000,7.41857,7.41857,7.15081,7.19821,4231420.2527438,0
+BBWI.US,D,20030806,000000,7.13251,7.25566,7.09611,7.12877,4300400.70093,0
+BBWI.US,D,20030807,000000,7.28773,7.81234,7.18986,7.27397,3427658.1511913,0
+BBWI.US,D,20030808,000000,7.30446,7.5433,7.29993,7.5126,3523998.5938141,0
+BBWI.US,D,20030811,000000,7.51645,7.61177,7.49923,7.60694,4970732.763478,0
+BBWI.US,D,20030812,000000,7.5613,7.68004,7.53858,7.67,3384467.0951006,0
+BBWI.US,D,20030813,000000,7.71239,7.74791,7.34184,7.59209,4635340.5451356,0
+BBWI.US,D,20030814,000000,7.59209,7.59209,7.47719,7.5495,3904621.1098628,0
+BBWI.US,D,20030815,000000,7.55667,7.57311,7.47228,7.52185,1862415.1730476,0
+BBWI.US,D,20030818,000000,7.52185,7.61403,7.52185,7.59671,1620421.4405805,0
+BBWI.US,D,20030819,000000,7.60694,7.66597,7.57311,7.66597,3333120.089119,0
+BBWI.US,D,20030820,000000,7.55667,7.69755,7.55667,7.69755,2589737.2277225,0
+BBWI.US,D,20030821,000000,7.47228,7.51645,7.27849,7.3503,8088554.2770707,0
+BBWI.US,D,20030822,000000,7.46745,7.53858,7.17559,7.18553,8369898.4600335,0
+BBWI.US,D,20030825,000000,7.18553,7.18553,7.12877,7.18553,5824481.6988877,0
+BBWI.US,D,20030826,000000,7.16212,7.32276,7.04879,7.28773,3212576.105308,0
+BBWI.US,D,20030827,000000,7.29531,7.36485,7.28773,7.33643,2742392.6592656,0
+BBWI.US,D,20030828,000000,7.36023,7.58186,7.35708,7.55667,4358977.5605355,0
+BBWI.US,D,20030829,000000,7.52589,7.5613,7.46745,7.49923,3516308.2334845,0
+BBWI.US,D,20030902,000000,7.50228,7.51645,7.41857,7.42801,5470091.7999317,0
+BBWI.US,D,20030903,000000,7.42801,7.52185,7.4224,7.45831,4282085.139521,0
+BBWI.US,D,20030904,000000,7.36023,7.45585,7.25183,7.29069,8606226.8417913,0
+BBWI.US,D,20030905,000000,7.25566,7.2602,7.05755,7.12877,7252218.1879381,0
+BBWI.US,D,20030908,000000,7.11539,7.16212,7.05755,7.15533,3142246.6672795,0
+BBWI.US,D,20030909,000000,7.07535,7.09611,6.92721,6.96115,7020859.8222614,0
+BBWI.US,D,20030910,000000,6.98554,7.11008,6.92012,6.93793,5339149.3103955,0
+BBWI.US,D,20030911,000000,6.94146,7.12877,6.94146,7.0302,5188747.6169688,0
+BBWI.US,D,20030912,000000,7.03472,7.07093,6.9035,6.97757,4727166.3955277,0
+BBWI.US,D,20030915,000000,7.07535,7.07535,7.0122,7.06119,2375336.2844726,0
+BBWI.US,D,20030916,000000,7.07093,7.23422,7.03916,7.23422,4083741.9532793,0
+BBWI.US,D,20030917,000000,7.23422,7.29993,7.23422,7.2602,3872962.0362678,0
+BBWI.US,D,20030918,000000,7.25183,7.28311,7.20648,7.23422,3679147.6742519,0
+BBWI.US,D,20030919,000000,7.23422,7.2473,7.12365,7.16516,3465431.8999196,0
+BBWI.US,D,20030922,000000,7.0302,7.07535,6.96833,7.00709,5194852.1263911,0
+BBWI.US,D,20030923,000000,7.0122,7.07093,6.9638,6.98554,4495576.2516414,0
+BBWI.US,D,20030924,000000,6.98249,6.98249,6.79008,6.79568,6508163.3730482,0
+BBWI.US,D,20030925,000000,6.81408,6.8311,6.66781,6.68187,7318484.3913021,0
+BBWI.US,D,20030926,000000,6.63308,6.7168,6.55291,6.5897,7377734.2209722,0
+BBWI.US,D,20030929,000000,6.65531,6.83582,6.61036,6.74444,5742158.7550866,0
+BBWI.US,D,20030930,000000,6.67263,6.8311,6.5897,6.66781,8901365.8945061,0
+BBWI.US,D,20031001,000000,6.66781,6.96833,6.66781,6.96833,5285091.1093049,0
+BBWI.US,D,20031002,000000,6.96833,7.1206,6.93793,7.08637,6165760.8804383,0
+BBWI.US,D,20031003,000000,7.08637,7.26875,7.08637,7.17559,5470770.8694228,0
+BBWI.US,D,20031006,000000,7.17559,7.17559,7.0909,7.15081,3967725.777123,0
+BBWI.US,D,20031007,000000,7.07535,7.26482,7.0302,7.22901,4401944.9709854,0
+BBWI.US,D,20031008,000000,7.24386,7.24386,7.04358,7.07535,4958068.3207831,0
+BBWI.US,D,20031009,000000,7.07535,7.71712,7.07535,7.52185,12362041.258274,0
+BBWI.US,D,20031010,000000,7.52185,7.53858,7.29531,7.46362,5859768.9147188,0
+BBWI.US,D,20031013,000000,7.53061,7.71239,7.5126,7.64001,2526643.7427444,0
+BBWI.US,D,20031014,000000,7.57311,7.81234,7.53386,7.75027,5383700.5386105,0
+BBWI.US,D,20031015,000000,7.80457,7.84854,7.64001,7.81234,4870315.8707664,0
+BBWI.US,D,20031016,000000,7.81234,7.84854,7.73758,7.79179,3084573.539377,0
+BBWI.US,D,20031017,000000,7.81234,7.87047,7.67,7.68958,3071908.0801109,0
+BBWI.US,D,20031020,000000,7.68958,7.78323,7.61403,7.75027,2976018.9950542,0
+BBWI.US,D,20031021,000000,7.84854,7.88159,7.73758,7.77772,4289548.8044966,0
+BBWI.US,D,20031022,000000,7.77772,7.77772,7.50788,7.56907,4050050.7540663,0
+BBWI.US,D,20031023,000000,7.51645,7.59209,7.49048,7.55667,3187020.5245642,0
+BBWI.US,D,20031024,000000,7.55667,7.55667,7.29531,7.5126,4493764.721951,0
+BBWI.US,D,20031027,000000,7.5126,7.60694,7.38434,7.5613,2807078.0945777,0
+BBWI.US,D,20031028,000000,7.5613,7.70778,7.55667,7.68958,3986034.2225344,0
+BBWI.US,D,20031029,000000,7.67,7.73758,7.53386,7.68958,2743073.7618989,0
+BBWI.US,D,20031030,000000,7.68958,7.78323,7.57311,7.64954,3781590.5931548,0
+BBWI.US,D,20031031,000000,7.64954,7.82729,7.64954,7.78323,3337650.9464871,0
+BBWI.US,D,20031103,000000,7.78323,7.91691,7.75952,7.86585,3978974.1362833,0
+BBWI.US,D,20031104,000000,7.80457,7.84854,7.69351,7.74309,2842825.8171147,0
+BBWI.US,D,20031105,000000,7.74309,7.82729,7.60694,7.74791,2766595.1838828,0
+BBWI.US,D,20031106,000000,7.74791,7.95458,7.62741,7.94218,5951584.5994002,0
+BBWI.US,D,20031107,000000,7.94218,7.95782,7.79503,7.80457,3250119.0923978,0
+BBWI.US,D,20031110,000000,7.80772,7.81234,7.70305,7.75499,2794642.3803791,0
+BBWI.US,D,20031111,000000,7.75499,7.85405,7.60694,7.69351,3351889.0412362,0
+BBWI.US,D,20031112,000000,7.69351,7.80772,7.64954,7.80772,3344659.1876123,0
+BBWI.US,D,20031113,000000,7.74309,7.95782,7.64954,7.95782,5319694.1727895,0
+BBWI.US,D,20031114,000000,7.91691,8.16401,7.78323,7.87047,6007443.1478991,0
+BBWI.US,D,20031117,000000,7.87047,7.87047,7.62741,7.71712,2619142.5632012,0
+BBWI.US,D,20031118,000000,7.73758,7.8391,7.71712,7.71712,3106741.905234,0
+BBWI.US,D,20031119,000000,7.70305,7.76345,7.64954,7.73354,6063980.7658889,0
+BBWI.US,D,20031120,000000,7.8446,7.99403,7.75952,7.89271,7496702.5195867,0
+BBWI.US,D,20031121,000000,7.95782,8.00741,7.79503,7.8446,14673836.766488,0
+BBWI.US,D,20031124,000000,7.89271,7.95075,7.84854,7.87047,5850033.2133471,0
+BBWI.US,D,20031125,000000,7.89271,8.0437,7.86585,7.95782,5963113.5321826,0
+BBWI.US,D,20031126,000000,8.00505,8.00505,7.74309,7.83201,2849826.9422423,0
+BBWI.US,D,20031128,000000,7.8579,7.95075,7.83673,7.92321,1244095.970548,0
+BBWI.US,D,20031201,000000,7.99964,8.0437,7.92881,8.02089,6190862.0539028,0
+BBWI.US,D,20031202,000000,7.95782,7.98458,7.86191,7.89576,3339902.6514613,0
+BBWI.US,D,20031203,000000,7.86191,8.03967,7.81617,8.03967,7157233.8511555,0
+BBWI.US,D,20031204,000000,8.01695,8.03416,7.61403,7.79896,8522100.5008685,0
+BBWI.US,D,20031205,000000,7.78323,7.83201,7.71712,7.79179,3555659.7005513,0
+BBWI.US,D,20031208,000000,7.72577,7.87047,7.71239,7.8579,3547748.7442942,0
+BBWI.US,D,20031209,000000,7.88788,7.91691,7.71239,7.73354,2676362.3003955,0
+BBWI.US,D,20031210,000000,7.66213,7.71712,7.59209,7.68004,3175488.5420685,0
+BBWI.US,D,20031211,000000,7.65731,7.86191,7.65731,7.74791,3436698.5179344,0
+BBWI.US,D,20031212,000000,7.77211,7.78323,7.61797,7.70778,2211373.5326457,0
+BBWI.US,D,20031215,000000,7.77211,7.80772,7.59209,7.59209,3024871.3355698,0
+BBWI.US,D,20031216,000000,7.57626,7.71239,7.37538,7.67,6641589.3457683,0
+BBWI.US,D,20031217,000000,7.62741,7.8579,7.58186,7.8446,4437227.1039611,0
+BBWI.US,D,20031218,000000,7.8446,7.97918,7.79179,7.95782,3360942.6234035,0
+BBWI.US,D,20031219,000000,7.95782,7.95782,7.82257,7.92881,4439040.6667936,0
+BBWI.US,D,20031222,000000,7.92881,7.99403,7.87047,7.93431,3830219.2880298,0
+BBWI.US,D,20031223,000000,7.93431,7.99403,7.89576,7.92321,2475981.9056804,0
+BBWI.US,D,20031224,000000,7.90737,7.91937,7.80457,7.87677,1056609.7635951,0
+BBWI.US,D,20031226,000000,7.90737,7.97524,7.90737,7.94691,1324612.4675143,0
+BBWI.US,D,20031229,000000,7.94691,7.97524,7.82729,7.95782,3399836.6334778,0
+BBWI.US,D,20031230,000000,7.91691,7.95782,7.89271,7.95075,2527546.4578762,0
+BBWI.US,D,20031231,000000,7.96737,7.9901,7.87362,7.97052,2072513.9874257,0
+BBWI.US,D,20040102,000000,7.96255,8.00505,7.80457,7.84854,2681330.2833341,0
+BBWI.US,D,20040105,000000,7.86585,7.95075,7.73758,7.89271,4116763.2321409,0
+BBWI.US,D,20040106,000000,7.82729,7.99964,7.82729,7.99964,9151275.6660858,0
+BBWI.US,D,20040107,000000,7.93835,8.16401,7.90205,8.13185,8070230.5830929,0
+BBWI.US,D,20040108,000000,8.12624,8.20179,7.80457,7.95782,7810379.7627802,0
+BBWI.US,D,20040109,000000,7.95782,7.95782,7.78323,7.8579,3890152.2534752,0
+BBWI.US,D,20040112,000000,7.82729,7.9114,7.67,7.83673,3274995.6036506,0
+BBWI.US,D,20040113,000000,7.79896,7.87047,7.68004,7.77211,4240247.139557,0
+BBWI.US,D,20040114,000000,7.73758,7.89271,7.73758,7.88159,2793734.5823918,0
+BBWI.US,D,20040115,000000,7.84854,7.95782,7.77211,7.93835,2895957.9219382,0
+BBWI.US,D,20040116,000000,7.91691,8.02639,7.85405,8.02639,3674841.4790957,0
+BBWI.US,D,20040120,000000,7.95782,8.01135,7.71239,7.95075,3332667.714982,0
+BBWI.US,D,20040121,000000,7.95075,8.05227,7.87047,7.97918,4511179.6013705,0
+BBWI.US,D,20040122,000000,7.95782,8.02639,7.8391,7.87362,3664892.2977941,0
+BBWI.US,D,20040123,000000,7.87362,8.00505,7.84854,7.92881,2335992.9499744,0
+BBWI.US,D,20040126,000000,7.89576,8.03967,7.86585,8.03416,2366067.1892332,0
+BBWI.US,D,20040127,000000,8.03967,8.10577,7.94218,8.01135,4259241.7704572,0
+BBWI.US,D,20040128,000000,8.01135,8.0917,7.8579,7.89271,6844678.9024502,0
+BBWI.US,D,20040129,000000,7.87047,7.9901,7.80457,7.88159,7724889.1834488,0
+BBWI.US,D,20040130,000000,7.88159,8.0917,7.80457,8.04764,6341709.0054689,0
+BBWI.US,D,20040202,000000,8.05227,8.33557,8.05227,8.28609,8886890.938692,0
+BBWI.US,D,20040203,000000,8.33557,8.56448,8.31353,8.42686,9842408.8063688,0
+BBWI.US,D,20040204,000000,8.46699,8.59999,8.38987,8.42686,8674528.2204864,0
+BBWI.US,D,20040205,000000,8.53468,8.55592,8.26386,8.35829,6123007.9664892,0
+BBWI.US,D,20040206,000000,8.3402,8.54245,8.32062,8.48598,3499122.0825613,0
+BBWI.US,D,20040209,000000,8.46699,8.52523,8.35829,8.38583,4465494.896385,0
+BBWI.US,D,20040210,000000,8.3757,8.44565,8.2916,8.34885,4065418.2593015,0
+BBWI.US,D,20040211,000000,8.36547,8.4009,8.2916,8.35829,6226142.1537364,0
+BBWI.US,D,20040212,000000,8.35829,8.53468,8.35829,8.50712,6996656.2810732,0
+BBWI.US,D,20040213,000000,8.50712,8.56448,8.17897,8.3821,4862403.8979382,0
+BBWI.US,D,20040217,000000,8.46699,8.5873,8.39607,8.55986,3674170.5421733,0
+BBWI.US,D,20040218,000000,8.5873,8.61878,8.45273,8.51962,3762145.6212598,0
+BBWI.US,D,20040219,000000,8.55592,8.60845,8.4009,8.42056,2672519.6616584,0
+BBWI.US,D,20040220,000000,8.55592,8.73368,8.44565,8.73368,7011134.2866006,0
+BBWI.US,D,20040223,000000,8.82663,8.85093,8.67553,8.70701,8758437.0151949,0
+BBWI.US,D,20040224,000000,8.6896,8.87443,8.67081,8.75099,7429976.826088,0
+BBWI.US,D,20040225,000000,8.82348,8.97685,8.75807,8.9311,8406534.6657071,0
+BBWI.US,D,20040226,000000,9.28582,9.29566,8.8406,8.89185,21357271.228217,0
+BBWI.US,D,20040227,000000,8.62281,8.90838,8.62281,8.73368,21324926.985705,0
+BBWI.US,D,20040301,000000,8.77628,8.79182,8.66678,8.75099,9989643.8808362,0
+BBWI.US,D,20040302,000000,8.74145,8.74145,8.60845,8.66678,14700071.416723,0
+BBWI.US,D,20040303,000000,8.58966,8.76673,8.57865,8.69827,7870310.6950836,0
+BBWI.US,D,20040304,000000,8.73368,8.73682,8.60462,8.61878,12255972.230278,0
+BBWI.US,D,20040305,000000,8.62281,8.6479,8.57865,8.59527,6397566.5373967,0
+BBWI.US,D,20040308,000000,8.78168,8.78168,8.53782,8.54245,6942157.9046987,0
+BBWI.US,D,20040309,000000,8.53782,8.57471,8.48972,8.50712,5651471.46432,0
+BBWI.US,D,20040310,000000,8.50712,8.52523,8.47251,8.52523,9100160.4383138,0
+BBWI.US,D,20040311,000000,8.52523,8.52985,8.42371,8.42371,9087044.6380529,0
+BBWI.US,D,20040312,000000,8.46699,8.49759,8.44171,8.49435,5946379.7553965,0
+BBWI.US,D,20040315,000000,8.47722,8.51106,8.3821,8.38987,5597643.0082968,0
+BBWI.US,D,20040316,000000,8.44171,8.48115,8.3821,8.44565,6308688.7431783,0
+BBWI.US,D,20040317,000000,8.50231,8.56999,8.47251,8.51106,5488185.7488422,0
+BBWI.US,D,20040318,000000,8.48972,8.52985,8.45834,8.46699,5890070.8659028,0
+BBWI.US,D,20040319,000000,8.46699,8.63934,8.46699,8.5873,10065858.24893,0
+BBWI.US,D,20040322,000000,8.5873,8.60462,8.47722,8.52985,7248825.890196,0
+BBWI.US,D,20040323,000000,8.77628,8.79427,8.67081,8.70701,10312593.268983,0
+BBWI.US,D,20040324,000000,8.6833,8.72344,8.61249,8.63934,8657567.7483462,0
+BBWI.US,D,20040325,000000,8.66678,8.70701,8.60845,8.65803,10602307.898337,0
+BBWI.US,D,20040326,000000,8.6353,8.71085,8.6353,8.66678,11253413.551776,0
+BBWI.US,D,20040329,000000,8.92413,8.92413,8.71085,8.73368,15029579.721571,0
+BBWI.US,D,20040330,000000,8.73368,8.79427,8.72905,8.75581,4703871.668898,0
+BBWI.US,D,20040331,000000,8.79889,8.8406,8.73368,8.8406,6309815.103951,0
+BBWI.US,D,20040401,000000,8.82348,8.83283,8.71478,8.78639,4479742.1402739,0
+BBWI.US,D,20040402,000000,8.87906,8.95796,8.83037,8.9494,5924673.9293874,0
+BBWI.US,D,20040405,000000,8.90838,9.10355,8.90838,9.08781,5406770.6030284,0
+BBWI.US,D,20040406,000000,9.08781,9.39629,9.06341,9.34809,11518925.656514,0
+BBWI.US,D,20040407,000000,9.34809,9.37859,9.2452,9.29566,7385655.3429403,0
+BBWI.US,D,20040408,000000,9.37465,9.37465,9.05396,9.09636,7225764.974918,0
+BBWI.US,D,20040412,000000,9.09636,9.16975,9.05396,9.08308,4486071.3119081,0
+BBWI.US,D,20040413,000000,9.10816,9.16975,8.82348,8.86913,8274905.990682,0
+BBWI.US,D,20040414,000000,8.78168,8.92413,8.78168,8.83283,5517132.6107571,0
+BBWI.US,D,20040415,000000,8.8406,8.86599,8.79889,8.84689,6776839.0470318,0
+BBWI.US,D,20040416,000000,8.85566,8.9494,8.83037,8.90602,5679284.8494647,0
+BBWI.US,D,20040419,000000,8.92018,9.00281,8.81866,8.98787,3491659.4341569,0
+BBWI.US,D,20040420,000000,9.04206,9.16178,9.02091,9.07285,4447401.9640456,0
+BBWI.US,D,20040421,000000,9.05072,9.12863,8.83283,9.04531,3728223.6604085,0
+BBWI.US,D,20040422,000000,9.02091,9.28582,8.97685,9.24117,7151803.3283688,0
+BBWI.US,D,20040423,000000,9.21923,9.32124,9.14584,9.31632,3690449.9116802,0
+BBWI.US,D,20040426,000000,9.30737,9.32911,9.28002,9.31632,4625167.7181932,0
+BBWI.US,D,20040427,000000,9.29566,9.57238,9.29566,9.48483,9067599.6661579,0
+BBWI.US,D,20040428,000000,9.42875,9.42875,9.33492,9.40515,6618296.6522807,0
+BBWI.US,D,20040429,000000,9.40515,9.42482,9.15066,9.19798,6795603.9328647,0
+BBWI.US,D,20040430,000000,9.24117,9.30058,9.12312,9.12863,6348266.9055993,0
+BBWI.US,D,20040503,000000,9.14742,9.28582,9.1122,9.26831,4519779.7928297,0
+BBWI.US,D,20040504,000000,9.25868,9.30254,9.08781,9.17427,6310950.6138636,0
+BBWI.US,D,20040505,000000,9.16572,9.23723,9.10816,9.20181,7500768.8039646,0
+BBWI.US,D,20040506,000000,9.09175,9.17427,8.95402,9.03429,7947882.1855892,0
+BBWI.US,D,20040507,000000,9.02091,9.10816,8.83667,8.8406,7690510.782176,0
+BBWI.US,D,20040510,000000,8.8406,8.8406,8.73682,8.80922,6312307.7362746,0
+BBWI.US,D,20040511,000000,8.82663,8.8831,8.78639,8.8406,4971866.2402483,0
+BBWI.US,D,20040512,000000,8.82348,8.86913,8.69827,8.8406,6296021.2507702,0
+BBWI.US,D,20040513,000000,8.8406,8.8406,8.71478,8.77628,4005719.1052076,0
+BBWI.US,D,20040514,000000,8.74627,8.8406,8.73368,8.79182,3700173.4141987,0
+BBWI.US,D,20040517,000000,8.6896,8.6896,8.48115,8.52985,8601478.4382089,0
+BBWI.US,D,20040518,000000,8.52985,8.67553,8.52523,8.61878,4696854.2786329,0
+BBWI.US,D,20040519,000000,8.64397,8.71478,8.59999,8.61878,4201570.6756969,0
+BBWI.US,D,20040520,000000,8.61878,8.61878,8.46699,8.50712,4007979.9593217,0
+BBWI.US,D,20040521,000000,8.51106,8.63067,8.49435,8.53468,4850420.5578766,0
+BBWI.US,D,20040524,000000,8.51106,8.55986,8.42686,8.49435,6680718.1837654,0
+BBWI.US,D,20040525,000000,8.46699,8.63067,8.43158,8.59527,6198325.7188784,0
+BBWI.US,D,20040526,000000,8.49759,8.64397,8.42686,8.57865,4981136.3520588,0
+BBWI.US,D,20040527,000000,8.6534,8.77628,8.57865,8.57865,4881630.3070479,0
+BBWI.US,D,20040528,000000,8.61878,8.61878,8.50712,8.53468,5135380.6842225,0
+BBWI.US,D,20040601,000000,8.54245,8.55592,8.46699,8.51962,4727390.0411686,0
+BBWI.US,D,20040602,000000,8.48972,8.53468,8.42371,8.47251,5923764.0982578,0
+BBWI.US,D,20040603,000000,8.48115,8.56999,8.43788,8.50231,8625454.267472,0
+BBWI.US,D,20040604,000000,8.59999,8.60462,8.44565,8.47722,3851475.7896151,0
+BBWI.US,D,20040607,000000,8.52523,8.5873,8.46699,8.57865,3256226.6515334,0
+BBWI.US,D,20040608,000000,8.57865,8.69423,8.55592,8.61878,4052078.8133999,0
+BBWI.US,D,20040609,000000,8.62281,8.67081,8.51106,8.51588,4073109.6362022,0
+BBWI.US,D,20040610,000000,8.51588,8.61878,8.51588,8.57865,3609942.5638538,0
+BBWI.US,D,20040614,000000,8.57865,8.58346,8.4009,8.44171,4523619.3818535,0
+BBWI.US,D,20040615,000000,8.44565,8.55592,8.43788,8.51106,3889697.846196,0
+BBWI.US,D,20040616,000000,8.52985,8.53468,8.43788,8.47251,3408207.0798697,0
+BBWI.US,D,20040617,000000,8.48972,8.49759,8.41101,8.44171,2876960.2413247,0
+BBWI.US,D,20040618,000000,8.4009,8.44171,8.28127,8.28127,6772762.596943,0
+BBWI.US,D,20040621,000000,8.28609,8.38583,8.20179,8.24752,7655008.0532728,0
+BBWI.US,D,20040622,000000,8.26386,8.29927,8.16401,8.20661,4699568.5234551,0
+BBWI.US,D,20040623,000000,8.22451,8.32062,8.20179,8.2916,6329038.4633474,0
+BBWI.US,D,20040624,000000,8.32062,8.42056,8.28127,8.30792,4048917.277296,0
+BBWI.US,D,20040625,000000,8.35367,8.41101,8.21674,8.29927,5572766.4970441,0
+BBWI.US,D,20040628,000000,8.4009,8.47251,8.35829,8.37973,4861507.2822329,0
+BBWI.US,D,20040629,000000,8.37973,8.37973,8.10893,8.25205,7216489.780252,0
+BBWI.US,D,20040630,000000,8.25442,8.32466,8.22451,8.26946,3633008.5619872,0
+BBWI.US,D,20040701,000000,8.31353,8.35829,8.20179,8.30232,5532282.569778,0
+BBWI.US,D,20040702,000000,8.31353,8.36547,8.25914,8.31669,5524822.9710868,0
+BBWI.US,D,20040706,000000,8.33557,8.51106,8.31669,8.45273,5746004.4435369,0
+BBWI.US,D,20040707,000000,8.45834,8.71085,8.45834,8.6479,8819721.0036249,0
+BBWI.US,D,20040708,000000,8.73368,8.73368,8.50231,8.57865,9172533.1842422,0
+BBWI.US,D,20040709,000000,8.6534,8.75581,8.62596,8.71724,4129880.0489728,0
+BBWI.US,D,20040712,000000,8.6896,8.75581,8.57865,8.72905,3649289.9646362,0
+BBWI.US,D,20040713,000000,8.71478,8.84689,8.71085,8.82348,4016566.9353567,0
+BBWI.US,D,20040714,000000,8.79889,8.8406,8.7022,8.73368,6028025.6628488,0
+BBWI.US,D,20040715,000000,8.78168,8.86599,8.72905,8.80372,6125049.241247,0
+BBWI.US,D,20040716,000000,8.86126,8.86599,8.47251,8.6534,4267153.7432855,0
+BBWI.US,D,20040719,000000,8.62281,8.6833,8.53468,8.58966,6720745.6706102,0
+BBWI.US,D,20040720,000000,8.59527,8.73368,8.58966,8.7022,4737341.2556123,0
+BBWI.US,D,20040721,000000,8.75581,8.9855,8.6896,8.6896,3693617.5472106,0
+BBWI.US,D,20040722,000000,8.6534,8.79182,8.50231,8.73682,3675075.2904474,0
+BBWI.US,D,20040723,000000,8.73682,8.77145,8.60462,8.6479,2407229.1694193,0
+BBWI.US,D,20040726,000000,8.64397,8.76673,8.64397,8.73368,4467074.6478658,0
+BBWI.US,D,20040727,000000,8.73368,8.9494,8.72905,8.93504,5380077.4792298,0
+BBWI.US,D,20040728,000000,8.90838,8.9311,8.71085,8.85093,4643479.2133178,0
+BBWI.US,D,20040729,000000,8.92413,9.1122,8.89657,8.99652,5313133.2229458,0
+BBWI.US,D,20040730,000000,8.99652,9.05072,8.80922,9.03812,5863379.7752464,0
+BBWI.US,D,20040802,000000,8.95402,9.06026,8.90602,9.03429,3373602.9998141,0
+BBWI.US,D,20040803,000000,9.04206,9.04531,8.81404,8.92413,4095725.2933408,0
+BBWI.US,D,20040804,000000,8.8406,8.86599,8.69827,8.75807,3642733.0810769,0
+BBWI.US,D,20040805,000000,8.75807,8.75807,8.53468,8.57865,4155208.9343625,0
+BBWI.US,D,20040806,000000,8.51106,8.52523,8.4009,8.43788,4201113.2187043,0
+BBWI.US,D,20040809,000000,8.46699,8.61878,8.41574,8.50231,2965382.6116927,0
+BBWI.US,D,20040810,000000,8.50231,8.64397,8.50231,8.57865,4588301.7674523,0
+BBWI.US,D,20040811,000000,8.57865,8.57865,8.42056,8.48598,3948724.0302252,0
+BBWI.US,D,20040812,000000,8.50712,8.53468,8.2916,8.32062,4551891.2405617,0
+BBWI.US,D,20040813,000000,8.30792,8.38987,8.24752,8.35367,3274995.6036506,0
+BBWI.US,D,20040816,000000,8.35367,8.57471,8.35367,8.57471,3761688.1642673,0
+BBWI.US,D,20040817,000000,8.57865,8.79427,8.57865,8.77628,3789960.0229755,0
+BBWI.US,D,20040818,000000,8.77628,8.97685,8.69827,8.95402,4594639.0716552,0
+BBWI.US,D,20040819,000000,8.99652,9.06341,8.73682,8.8406,6134324.435913,0
+BBWI.US,D,20040820,000000,8.79889,8.84689,8.71085,8.83667,5090828.4394363,0
+BBWI.US,D,20040823,000000,8.72905,8.83667,8.6896,8.80372,3975412.0711683,0
+BBWI.US,D,20040824,000000,8.82348,8.90602,8.80372,8.86599,5566212.6631982,0
+BBWI.US,D,20040825,000000,8.86599,8.93504,8.79182,8.92018,4497836.0891844,0
+BBWI.US,D,20040826,000000,8.92796,8.95796,8.87906,8.95402,4213102.6581925,0
+BBWI.US,D,20040827,000000,8.95402,8.9855,8.90602,8.9311,2844167.6909594,0
+BBWI.US,D,20040830,000000,8.88703,8.88703,8.82348,8.84689,2995692.6954454,0
+BBWI.US,D,20040831,000000,8.8406,8.89657,8.76673,8.87906,4129430.724549,0
+BBWI.US,D,20040901,000000,8.86599,8.96661,8.82348,8.95402,4400140.5572926,0
+BBWI.US,D,20040902,000000,8.9494,9.15539,8.8831,9.15066,7089837.2207343,0
+BBWI.US,D,20040903,000000,9.10816,9.24991,9.10816,9.19237,4058861.3757421,0
+BBWI.US,D,20040907,000000,9.21923,9.40122,9.14054,9.3835,4831871.1851158,0
+BBWI.US,D,20040908,000000,9.3717,9.45531,9.2751,9.28002,4992901.129335,0
+BBWI.US,D,20040909,000000,9.28582,9.30058,9.06803,9.17427,4117890.6094846,0
+BBWI.US,D,20040910,000000,9.15066,9.32518,9.13581,9.28976,3247405.8641467,0
+BBWI.US,D,20040913,000000,9.28976,9.37465,9.28582,9.31632,3780684.8283096,0
+BBWI.US,D,20040914,000000,9.30737,9.414,9.25375,9.39137,4342017.0883953,0
+BBWI.US,D,20040915,000000,9.39629,9.49761,9.37465,9.48483,6747879.9862638,0
+BBWI.US,D,20040916,000000,9.48483,9.72681,9.4809,9.65009,5470998.581348,0
+BBWI.US,D,20040917,000000,9.71403,9.72681,9.58222,9.64222,4456451.4799286,0
+BBWI.US,D,20040920,000000,9.63435,9.64222,9.44941,9.63829,3263468.7040104,0
+BBWI.US,D,20040921,000000,9.68255,9.7583,9.64713,9.71697,5254558.3964825,0
+BBWI.US,D,20040922,000000,9.72091,9.72091,9.51532,9.55762,3358902.3652169,0
+BBWI.US,D,20040923,000000,9.58713,9.71403,9.54778,9.65403,4150002.0572167,0
+BBWI.US,D,20040924,000000,9.65403,9.79468,9.63829,9.68746,4785738.1722777,0
+BBWI.US,D,20040927,000000,9.65993,9.76223,9.62255,9.68255,4200439.2320688,0
+BBWI.US,D,20040928,000000,9.65993,9.70616,9.61861,9.6737,6433976.0477162,0
+BBWI.US,D,20040929,000000,9.68255,9.86454,9.67075,9.86454,7114942.4604833,0
+BBWI.US,D,20040930,000000,9.87437,9.87929,9.65993,9.85666,6120529.566161,0
+BBWI.US,D,20041001,000000,9.90189,9.90189,9.64713,9.65009,6398925.6929499,0
+BBWI.US,D,20041004,000000,9.71697,9.85962,9.68255,9.76223,4581741.8341797,0
+BBWI.US,D,20041005,000000,9.70616,9.7101,9.47597,9.53794,7922325.5882743,0
+BBWI.US,D,20041006,000000,9.53794,9.69829,9.34809,9.6737,4876652.1583982,0
+BBWI.US,D,20041007,000000,10.2807,10.3574,10.0456,10.0819,19864390.830291,0
+BBWI.US,D,20041008,000000,10.0946,10.1705,10.0366,10.0721,5368995.8377291,0
+BBWI.US,D,20041011,000000,10.1508,10.1911,10.0899,10.1616,3970885.2800847,0
+BBWI.US,D,20041012,000000,10.1616,10.2708,10.1508,10.2492,12279493.652262,0
+BBWI.US,D,20041013,000000,10.3043,10.3534,10.1439,10.197,5505369.8666231,0
+BBWI.US,D,20041014,000000,10.2453,10.2453,10.1203,10.1586,4332968.5890835,0
+BBWI.US,D,20041015,000000,10.1705,10.2147,10.0869,10.1882,4347897.9521769,0
+BBWI.US,D,20041018,000000,10.1508,10.4351,10.1439,10.4302,8511695.8957167,0
+BBWI.US,D,20041019,000000,10.3957,10.5531,10.3859,10.4587,5567341.057113,0
+BBWI.US,D,20041020,000000,10.4351,10.4537,10.3603,10.4302,6104235.9646588,0
+BBWI.US,D,20041021,000000,10.3859,10.5866,10.3475,10.5492,4641675.8161962,0
+BBWI.US,D,20041022,000000,10.5806,10.6122,10.5059,10.5531,5431648.1308522,0
+BBWI.US,D,20041025,000000,10.5492,10.5492,10.3357,10.4646,4574954.188982,0
+BBWI.US,D,20041026,000000,10.5019,10.6122,10.4616,10.5906,3490976.2983814,0
+BBWI.US,D,20041027,000000,10.5315,10.6516,10.5019,10.5944,6667372.6384373,0
+BBWI.US,D,20041028,000000,10.6573,10.923,10.6573,10.8787,9482372.8715542,0
+BBWI.US,D,20041029,000000,10.9014,10.9672,10.7883,10.9584,3946237.4973282,0
+BBWI.US,D,20041101,000000,10.9131,11.0361,10.8787,11.0066,6727306.6204539,0
+BBWI.US,D,20041102,000000,11.0066,11.0066,10.8384,10.8463,6262551.664056,0
+BBWI.US,D,20041103,000000,10.9427,11.0057,10.8847,11.0057,7673094.8861856,0
+BBWI.US,D,20041104,000000,11.0184,11.3932,10.9387,11.3283,10490585.718484,0
+BBWI.US,D,20041105,000000,11.3283,11.3893,11.2594,11.3115,8155275.904285,0
+BBWI.US,D,20041108,000000,11.6077,12.0808,11.6077,11.8398,12784733.552497,0
+BBWI.US,D,20041109,000000,11.8398,11.8979,11.6508,11.7631,8587908.230669,0
+BBWI.US,D,20041110,000000,11.8487,11.9637,11.7808,11.827,7717874.842897,0
+BBWI.US,D,20041111,000000,11.8929,11.8979,11.7061,11.7592,3899877.789136,0
+BBWI.US,D,20041112,000000,11.7877,12.0719,11.7631,12.0621,5614156.1891554,0
+BBWI.US,D,20041115,000000,12.0719,12.3326,12.0621,12.3051,6710116.4032464,0
+BBWI.US,D,20041116,000000,12.2697,12.2697,12.0719,12.1153,5893913.5046398,0
+BBWI.US,D,20041117,000000,12.1388,12.193,11.9175,11.9844,6131383.4957366,0
+BBWI.US,D,20041118,000000,11.9284,12.0503,11.7061,11.9589,15337605.846049,0
+BBWI.US,D,20041119,000000,11.6303,11.9342,11.5851,11.7178,14977561.778666,0
+BBWI.US,D,20041122,000000,11.7178,11.9687,11.6686,11.886,18410188.929368,0
+BBWI.US,D,20041123,000000,12.2697,12.2697,11.3824,11.5851,34593635.804282,0
+BBWI.US,D,20041124,000000,11.5161,11.6185,11.344,11.3893,6520372.3918928,0
+BBWI.US,D,20041126,000000,11.4177,11.5024,11.3854,11.3991,2213867.1815404,0
+BBWI.US,D,20041129,000000,11.5161,11.5161,11.1404,11.1404,10591223.207123,0
+BBWI.US,D,20041130,000000,11.1463,11.1522,10.7233,10.808,13991737.89352,0
+BBWI.US,D,20041201,000000,10.7883,10.983,10.7843,10.8787,9240155.4934463,0
+BBWI.US,D,20041202,000000,10.6122,10.735,10.1705,10.5866,12429889.246262,0
+BBWI.US,D,20041203,000000,10.5226,10.7263,10.4439,10.6466,7076043.3675535,0
+BBWI.US,D,20041206,000000,10.6466,10.7489,10.5806,10.6869,7143209.2363361,0
+BBWI.US,D,20041207,000000,10.6653,10.6653,10.5019,10.5226,7790699.9629625,0
+BBWI.US,D,20041208,000000,10.5226,10.6269,10.4734,10.5433,6623946.7544239,0
+BBWI.US,D,20041209,000000,10.5019,10.5019,10.324,10.4439,5795536.870115,0
+BBWI.US,D,20041210,000000,10.44,10.4439,10.256,10.3298,4302661.555044,0
+BBWI.US,D,20041213,000000,10.4784,10.5433,10.44,10.5019,4955586.8707415,0
+BBWI.US,D,20041214,000000,10.5669,10.7636,10.5276,10.744,6518562.8953447,0
+BBWI.US,D,20041215,000000,10.7754,10.8276,10.5806,10.6741,6264815.5678833,0
+BBWI.US,D,20041216,000000,10.5767,10.6741,10.5669,10.6073,5709366.2047211,0
+BBWI.US,D,20041217,000000,10.5709,10.7754,10.5433,10.6161,8552178.8064116,0
+BBWI.US,D,20041220,000000,10.0721,10.1705,9.79075,9.83994,8492020.1621831,0
+BBWI.US,D,20041221,000000,9.94819,10.077,9.84781,10.0189,6881318.1578369,0
+BBWI.US,D,20041222,000000,10.0563,10.0563,9.92157,10.0122,5885999.4986694,0
+BBWI.US,D,20041223,000000,10.014,10.1882,10.0012,10.1302,3661952.3741889,0
+BBWI.US,D,20041227,000000,10.134,10.2423,10.0613,10.0613,2455174.7285189,0
+BBWI.US,D,20041228,000000,10.0819,10.0819,9.88126,9.91178,5183325.226751,0
+BBWI.US,D,20041229,000000,10.1262,10.1843,10.0366,10.1586,4493310.3146718,0
+BBWI.US,D,20041230,000000,10.2147,10.2453,10.0563,10.1743,3946471.3086799,0
+BBWI.US,D,20041231,000000,10.2,10.2856,10.1302,10.1783,3976092.1572305,0
+BBWI.US,D,20050103,000000,10.1705,10.1705,9.91761,9.97183,6193120.8748748,0
+BBWI.US,D,20050104,000000,10.0563,10.0819,9.88126,9.88815,5608050.6631621,0
+BBWI.US,D,20050105,000000,9.94819,10.0366,9.86945,10.0012,6932657.0312498,0
+BBWI.US,D,20050106,000000,10.1262,10.1508,9.85962,9.86945,7216034.3564016,0
+BBWI.US,D,20050107,000000,9.8183,9.9766,9.8183,9.94222,2974887.551426,0
+BBWI.US,D,20050110,000000,9.94222,10.0122,9.8124,9.86454,2771342.5708939,0
+BBWI.US,D,20050111,000000,9.85962,9.91178,9.77305,9.8124,2677490.6943103,0
+BBWI.US,D,20050112,000000,9.83502,9.90585,9.74256,9.89309,3733196.7262026,0
+BBWI.US,D,20050113,000000,9.93245,9.94819,9.75436,9.75436,4523392.6864993,0
+BBWI.US,D,20050114,000000,9.80748,10.0122,9.78584,9.97183,3322720.5668227,0
+BBWI.US,D,20050118,000000,9.9766,10.1547,9.97183,10.1086,4425916.7339641,0
+BBWI.US,D,20050119,000000,10.1705,10.3357,10.1656,10.1911,3427885.8631165,0
+BBWI.US,D,20050120,000000,10.197,10.2747,10.1133,10.1783,4846120.462147,0
+BBWI.US,D,20050121,000000,10.2059,10.2934,10.1439,10.1547,3689774.9084735,0
+BBWI.US,D,20050124,000000,10.1616,10.2373,10.0899,10.0899,4625167.7181932,0
+BBWI.US,D,20050125,000000,10.0946,10.2059,10.0563,10.1036,3038666.2053219,0
+BBWI.US,D,20050126,000000,10.1262,10.2373,10.0515,10.1843,3055850.3231028,0
+BBWI.US,D,20050127,000000,10.1586,10.3908,10.1133,10.1705,4128749.6219158,0
+BBWI.US,D,20050128,000000,10.1705,10.3043,10.1203,10.2708,4050496.0122058,0
+BBWI.US,D,20050131,000000,10.2983,10.5993,10.2983,10.4784,5883284.2372761,0
+BBWI.US,D,20050201,000000,10.5482,10.6573,10.4616,10.6161,5313365.0011554,0
+BBWI.US,D,20050202,000000,10.6161,10.7016,10.5482,10.6289,6504994.7209468,0
+BBWI.US,D,20050203,000000,10.5669,10.679,10.4912,10.5019,5129047.446304,0
+BBWI.US,D,20050204,000000,10.5492,10.7489,10.5315,10.7489,4949475.2453216,0
+BBWI.US,D,20050207,000000,10.7696,10.8413,10.7016,10.7941,2471911.5550182,0
+BBWI.US,D,20050208,000000,10.8324,10.869,10.7303,10.7883,2130406.6946846,0
+BBWI.US,D,20050209,000000,10.8324,10.8787,10.7173,10.7173,3525126.987729,0
+BBWI.US,D,20050210,000000,10.7233,10.8276,10.559,10.6269,2575037.6096965,0
+BBWI.US,D,20050211,000000,10.6416,10.7883,10.6161,10.7233,2145345.2069178,0
+BBWI.US,D,20050214,000000,10.7233,10.7587,10.6653,10.7303,1904709.6134329,0
+BBWI.US,D,20050215,000000,10.7263,10.8493,10.7016,10.744,4026745.8617257,0
+BBWI.US,D,20050216,000000,10.7636,10.8118,10.6122,10.7263,3088874.6516776,0
+BBWI.US,D,20050217,000000,10.7587,10.808,10.5767,10.679,2218612.5354094,0
+BBWI.US,D,20050218,000000,10.7233,10.744,10.5433,10.5944,2704630.0928193,0
+BBWI.US,D,20050222,000000,10.5993,10.6573,10.3357,10.3908,3612657.825247,0
+BBWI.US,D,20050223,000000,10.3908,10.5315,10.3121,10.4882,4370957.8508838,0
+BBWI.US,D,20050224,000000,10.4823,10.4823,10.261,10.3043,7158820.7186339,0
+BBWI.US,D,20050225,000000,10.3102,10.379,10.1705,10.3603,5629536.9098148,0
+BBWI.US,D,20050228,000000,10.3357,10.5226,10.32,10.5128,4586268.6252634,0
+BBWI.US,D,20050301,000000,10.5433,10.799,10.5019,10.799,4726936.6504604,0
+BBWI.US,D,20050302,000000,10.7303,10.8276,10.6573,10.8256,3553399.8630083,0
+BBWI.US,D,20050303,000000,10.6122,10.7263,10.5226,10.6623,5742616.2120791,0
+BBWI.US,D,20050304,000000,10.7489,10.8157,10.7056,10.8118,2105760.9450703,0
+BBWI.US,D,20050307,000000,10.7843,10.923,10.7636,10.8384,2045603.3174129,0
+BBWI.US,D,20050308,000000,10.86,10.923,10.7656,10.8837,2438434.8523062,0
+BBWI.US,D,20050309,000000,10.8787,11.0479,10.8541,11.0184,4192523.1929561,0
+BBWI.US,D,20050310,000000,11.0214,11.1699,10.9928,11.0931,5105065.5176144,0
+BBWI.US,D,20050311,000000,11.0931,11.1227,11.0184,11.0853,3407073.6030995,0
+BBWI.US,D,20050314,000000,11.0981,11.1365,10.9751,11.1079,3905526.8747079,0
+BBWI.US,D,20050315,000000,11.1079,11.1325,11.0116,11.0116,2114122.2423223,0
+BBWI.US,D,20050316,000000,11.0184,11.1227,10.9014,11.0361,3982198.699795,0
+BBWI.US,D,20050317,000000,11.0754,11.0754,10.9014,10.9181,3072358.4211058,0
+BBWI.US,D,20050318,000000,10.923,10.926,10.7636,10.7696,6090447.1943335,0
+BBWI.US,D,20050321,000000,10.7696,10.7784,10.5806,10.6693,2951819.5201504,0
+BBWI.US,D,20050322,000000,10.6741,10.735,10.4351,10.4351,6365450.0068091,0
+BBWI.US,D,20050323,000000,10.3957,10.5709,10.324,10.4213,5427569.6476213,0
+BBWI.US,D,20050324,000000,10.4882,10.559,10.32,10.3318,3028260.5835989,0
+BBWI.US,D,20050328,000000,10.379,10.5944,10.379,10.5099,2942322.7129858,0
+BBWI.US,D,20050329,000000,10.2807,10.4685,10.2807,10.4489,5134250.2571655,0
+BBWI.US,D,20050330,000000,10.4351,10.6869,10.4351,10.6653,4863312.7124966,0
+BBWI.US,D,20050331,000000,10.6653,10.8463,10.5806,10.744,3388531.3463363,0
+BBWI.US,D,20050401,000000,10.744,10.7784,10.5019,10.6623,4400140.5572926,0
+BBWI.US,D,20050404,000000,10.6377,10.8954,10.4616,10.8737,6091122.1975402,0
+BBWI.US,D,20050405,000000,10.9427,11.0411,10.8493,10.9014,7342002.7635727,0
+BBWI.US,D,20050406,000000,10.9427,11.0066,10.8384,10.8954,5182191.7499805,0
+BBWI.US,D,20050407,000000,10.8954,10.8954,10.3475,10.5492,7121952.7347508,0
+BBWI.US,D,20050408,000000,10.5226,10.5276,10.379,10.4184,3622605.9899776,0
+BBWI.US,D,20050411,000000,10.4734,10.5433,10.2807,10.324,3523091.8123978,0
+BBWI.US,D,20050412,000000,10.2807,10.4734,10.1705,10.4007,4495124.8940755,0
+BBWI.US,D,20050413,000000,10.4007,10.4882,10.261,10.316,5614603.480437,0
+BBWI.US,D,20050414,000000,10.3534,10.4046,10.1586,10.1882,4656605.1792896,0
+BBWI.US,D,20050415,000000,10.1705,10.261,9.93626,9.95693,5163192.036225,0
+BBWI.US,D,20050418,000000,9.91178,10.0515,9.90585,9.98157,5252301.6086529,0
+BBWI.US,D,20050419,000000,9.98157,10.134,9.91761,10.0563,5443178.0802057,0
+BBWI.US,D,20050420,000000,10.0515,10.1262,9.69829,9.72681,5921503.2441438,0
+BBWI.US,D,20050421,000000,9.8183,9.88815,9.69829,9.85962,12774104.285134,0
+BBWI.US,D,20050422,000000,9.80453,9.80748,9.68255,9.71403,4989503.7487373,0
+BBWI.US,D,20050425,000000,9.79468,9.91573,9.73764,9.78584,4447401.9640456,0
+BBWI.US,D,20050426,000000,9.79075,9.8183,9.67763,9.68255,5264969.101061,0
+BBWI.US,D,20050427,000000,9.68746,9.89695,9.65403,9.7819,4141188.3858276,0
+BBWI.US,D,20050428,000000,9.77797,9.87929,9.65993,9.6737,3698597.7290024,0
+BBWI.US,D,20050429,000000,9.71403,9.75043,9.5104,9.59106,7069943.9409867,0
+BBWI.US,D,20050502,000000,9.46023,9.65993,9.42875,9.51532,8121125.2149375,0
+BBWI.US,D,20050503,000000,9.48483,9.73764,9.42088,9.62746,7475893.3092829,0
+BBWI.US,D,20050504,000000,9.63829,9.71403,9.53794,9.61861,7391761.8855047,0
+BBWI.US,D,20050505,000000,9.59402,9.79961,9.53401,9.59795,5745105.7946893,0
+BBWI.US,D,20050506,000000,9.39629,9.61271,9.19798,9.26831,9048369.1907639,0
+BBWI.US,D,20050509,000000,9.25375,9.46023,9.24117,9.37465,5784001.8379059,0
+BBWI.US,D,20050510,000000,9.32911,9.35203,9.15539,9.21923,5069342.1927836,0
+BBWI.US,D,20050511,000000,9.22463,9.25868,9.03025,9.06026,4927992.0483822,0
+BBWI.US,D,20050512,000000,9.08308,9.22847,8.92413,8.93504,5571642.1694137,0
+BBWI.US,D,20050513,000000,8.96179,9.06341,8.79182,9.03429,6985577.6892857,0
+BBWI.US,D,20050516,000000,8.53468,9.09175,8.53468,9.04206,22859409.5391,0
+BBWI.US,D,20050517,000000,9.10816,9.19237,8.9855,9.04206,6555198.0844471,0
+BBWI.US,D,20050518,000000,9.10816,9.22463,9.02642,9.19237,7021763.5539643,0
+BBWI.US,D,20050519,000000,9.21371,9.32518,9.16975,9.24117,5057353.7698666,0
+BBWI.US,D,20050520,000000,9.28582,9.28582,9.07285,9.23723,5358596.3154326,0
+BBWI.US,D,20050523,000000,9.25375,9.27215,9.17427,9.25868,5835340.7113188,0
+BBWI.US,D,20050524,000000,9.19798,9.19798,9.06803,9.14054,6155125.5136479,0
+BBWI.US,D,20050525,000000,9.09175,9.14742,9.02642,9.04206,3761459.435771,0
+BBWI.US,D,20050526,000000,9.04206,9.07285,8.92018,9.03025,4469343.6345487,0
+BBWI.US,D,20050527,000000,9.00754,9.06341,8.9855,9.04206,2815677.2694658,0
+BBWI.US,D,20050531,000000,9.04206,9.13109,8.97685,9.09636,5551284.3166758,0
+BBWI.US,D,20050601,000000,9.07285,9.21058,9.02091,9.19798,4511636.0417918,0
+BBWI.US,D,20050602,000000,9.21923,9.55368,9.21371,9.54287,9827031.1354228,0
+BBWI.US,D,20050603,000000,9.5409,9.5409,9.3717,9.38646,5960405.3867869,0
+BBWI.US,D,20050606,000000,9.40515,9.44941,9.32518,9.39137,3497090.9735147,0
+BBWI.US,D,20050607,000000,9.39629,9.59106,9.39137,9.54778,4500328.7215081,0
+BBWI.US,D,20050608,000000,9.59106,9.61271,9.414,9.42482,4479067.1370673,0
+BBWI.US,D,20050609,000000,9.3717,9.54778,9.34809,9.52712,6154896.7851517,0
+BBWI.US,D,20050610,000000,9.52712,9.57828,9.4809,9.54778,3914582.4900176,0
+BBWI.US,D,20050613,000000,9.54778,9.64222,9.52712,9.59106,2490452.7952102,0
+BBWI.US,D,20050614,000000,9.54778,9.65403,9.51925,9.65403,5007823.3764307,0
+BBWI.US,D,20050615,000000,9.72681,9.7819,9.61861,9.70616,6074608.0001105,0
+BBWI.US,D,20050616,000000,9.67075,9.72091,9.59402,9.62746,4614983.7089688,0
+BBWI.US,D,20050617,000000,9.72681,9.72681,9.55762,9.64713,5571183.6958501,0
+BBWI.US,D,20050620,000000,9.62746,9.65009,9.49761,9.62255,2674329.1582065,0
+BBWI.US,D,20050621,000000,9.61861,9.62255,9.46023,9.50548,3258257.7605802,0
+BBWI.US,D,20050622,000000,9.55762,9.61861,9.48483,9.55368,4078990.4999837,0
+BBWI.US,D,20050623,000000,9.54287,9.59795,9.43269,9.43269,3277941.6266824,0
+BBWI.US,D,20050624,000000,9.414,9.51925,9.33492,9.37859,5958137.416675,0
+BBWI.US,D,20050627,000000,9.3717,9.47204,9.3717,9.39629,2509229.8798961,0
+BBWI.US,D,20050628,000000,9.414,9.54778,9.39629,9.5409,2705534.8410934,0
+BBWI.US,D,20050629,000000,9.58222,9.61271,9.47204,9.48483,3137946.5715499,0
+BBWI.US,D,20050630,000000,9.49761,9.59402,9.44548,9.47204,4353998.3953147,0
+BBWI.US,D,20050701,000000,9.48483,9.54778,9.42088,9.45531,1910816.1559974,0
+BBWI.US,D,20050705,000000,9.42088,9.8183,9.39629,9.8183,4667230.3803689,0
+BBWI.US,D,20050706,000000,9.8183,9.89695,9.65993,9.71697,4933645.2002385,0
+BBWI.US,D,20050707,000000,9.72681,10.0475,9.71697,9.93626,5709824.6782848,0
+BBWI.US,D,20050708,000000,10.014,10.1508,9.97183,10.1173,4068591.9942584,0
+BBWI.US,D,20050711,000000,10.1705,10.1783,10.0239,10.0899,2869042.1690699,0
+BBWI.US,D,20050712,000000,10.0613,10.1262,10.0189,10.0336,2235124.6996969,0
+BBWI.US,D,20050713,000000,10.0239,10.1508,9.94819,9.9609,2303423.0286788,0
+BBWI.US,D,20050714,000000,9.94819,10.138,9.91573,9.9925,3043867.9996122,0
+BBWI.US,D,20050715,000000,10.014,10.0366,9.87929,9.90585,3727088.150496,0
+BBWI.US,D,20050718,000000,9.90585,10.1302,9.85962,10.1302,3084120.1486688,0
+BBWI.US,D,20050719,000000,10.3121,10.4046,10.1302,10.3417,4925961.9559065,0
+BBWI.US,D,20050720,000000,10.2807,10.4184,10.2147,10.3357,4065196.6468028,0
+BBWI.US,D,20050721,000000,10.2807,10.3741,10.2098,10.2708,3246047.7251645,0
+BBWI.US,D,20050722,000000,10.2708,10.5019,10.256,10.4784,3240397.6230215,0
+BBWI.US,D,20050725,000000,10.5099,10.5482,10.379,10.4095,2576850.1559579,0
+BBWI.US,D,20050726,000000,10.4351,10.5226,10.3859,10.4046,4687808.8290343,0
+BBWI.US,D,20050727,000000,10.4685,10.5806,10.3908,10.5767,5019582.0542805,0
+BBWI.US,D,20050728,000000,10.8384,10.9467,10.808,10.8276,6237223.7952372,0
+BBWI.US,D,20050729,000000,10.8541,10.9347,10.744,10.7784,3560186.491635,0
+BBWI.US,D,20050801,000000,10.7784,10.926,10.7056,10.7656,4383400.6810802,0
+BBWI.US,D,20050802,000000,10.7587,11.0607,10.7263,11.0184,6679587.7567084,0
+BBWI.US,D,20050803,000000,10.9967,11.2752,10.9427,11.0666,8077700.3474951,0
+BBWI.US,D,20050804,000000,11.0666,11.0666,10.4439,10.7656,5700320.7551226,0
+BBWI.US,D,20050805,000000,10.744,10.7883,10.5059,10.7263,3947818.26538,0
+BBWI.US,D,20050808,000000,10.7636,10.8276,10.6289,10.6623,2913144.0728613,0
+BBWI.US,D,20050809,000000,10.7696,10.8895,10.3603,10.739,3372926.9800362,0
+BBWI.US,D,20050810,000000,10.7754,10.9347,10.7547,10.799,2838965.896669,0
+BBWI.US,D,20050811,000000,10.8256,10.8541,10.6161,10.7056,3281557.5700654,0
+BBWI.US,D,20050812,000000,10.7056,10.8276,10.6122,10.7173,2322870.033716,0
+BBWI.US,D,20050815,000000,10.683,10.7233,10.5099,10.6967,2365394.2191686,0
+BBWI.US,D,20050816,000000,10.6269,10.6269,10.2098,10.324,5449963.6922613,0
+BBWI.US,D,20050817,000000,10.32,10.4823,10.2373,10.2934,4697979.6228345,0
+BBWI.US,D,20050818,000000,9.83994,9.94819,9.50548,9.77797,16405754.708138,0
+BBWI.US,D,20050819,000000,10.014,10.0189,9.79468,9.79468,6693157.9642485,0
+BBWI.US,D,20050822,000000,9.86945,9.89695,9.71403,9.7583,3548875.1050669,0
+BBWI.US,D,20050823,000000,9.73764,9.7819,9.61861,9.69829,2698749.2290379,0
+BBWI.US,D,20050824,000000,9.64222,9.73764,9.42875,9.45531,5935075.484826,0
+BBWI.US,D,20050825,000000,9.51925,9.69829,9.49467,9.67075,4019292.362461,0
+BBWI.US,D,20050826,000000,9.63239,9.70123,9.52712,9.58713,3048613.3534813,0
+BBWI.US,D,20050829,000000,9.52712,9.67763,9.48483,9.65403,3386262.3596535,0
+BBWI.US,D,20050830,000000,9.65009,9.75436,9.34279,9.52319,5952712.993315,0
+BBWI.US,D,20050831,000000,9.42088,9.73764,9.40515,9.71697,5871296.8309301,0
+BBWI.US,D,20050901,000000,9.72091,9.72681,9.18844,9.28976,7498958.2908453,0
+BBWI.US,D,20050902,000000,9.29566,9.34279,9.01294,9.19237,3049975.5587478,0
+BBWI.US,D,20050906,000000,9.23723,9.46417,9.21058,9.43662,4091431.2970377,0
+BBWI.US,D,20050907,000000,9.3717,9.46023,9.28582,9.44548,3353468.792717,0
+BBWI.US,D,20050908,000000,9.35203,9.36383,9.2751,9.31632,2620949.010036,0
+BBWI.US,D,20050909,000000,9.31632,9.35793,9.26831,9.30058,3383785.9924673,0
+BBWI.US,D,20050912,000000,9.2452,9.32911,9.19798,9.28976,3430598.0747965,0
+BBWI.US,D,20050913,000000,9.28002,9.28582,9.06341,9.15066,4202929.8312502,0
+BBWI.US,D,20050914,000000,9.16178,9.17427,9.05396,9.10355,3889918.4421235,0
+BBWI.US,D,20050915,000000,9.15066,9.15066,8.97685,9.02642,3263468.7040104,0
+BBWI.US,D,20050916,000000,9.02091,9.07748,8.95402,8.9917,8244150.6487901,0
+BBWI.US,D,20050919,000000,9.01777,9.03429,8.87906,8.90209,3928598.972268,0
+BBWI.US,D,20050920,000000,8.90602,8.97291,8.63934,8.70701,5256370.942744,0
+BBWI.US,D,20050921,000000,8.61249,8.63067,8.37973,8.53782,8144410.7924273,0
+BBWI.US,D,20050922,000000,8.48972,8.97685,8.42686,8.90838,6905741.2783815,0
+BBWI.US,D,20050923,000000,8.90209,9.04206,8.75807,8.92413,6195157.0667769,0
+BBWI.US,D,20050926,000000,9.06341,9.20743,8.90209,8.98787,5346388.3131591,0
+BBWI.US,D,20050927,000000,9.02091,9.03812,8.85093,8.92796,4824862.9439905,0
+BBWI.US,D,20050928,000000,8.98787,9.03812,8.78639,8.87443,3679147.6742519,0
+BBWI.US,D,20050929,000000,8.86913,9.05072,8.74145,8.99652,3215066.7044895,0
+BBWI.US,D,20050930,000000,8.96179,9.13109,8.96179,9.03429,3840842.455967,0
+BBWI.US,D,20051003,000000,9.09952,9.20743,8.92796,8.97291,4489244.030294,0
+BBWI.US,D,20051004,000000,8.97291,9.14054,8.79889,8.81866,5387991.4852003,0
+BBWI.US,D,20051005,000000,8.77628,8.9494,8.66678,8.82663,7244984.2680299,0
+BBWI.US,D,20051006,000000,8.68026,9.13581,8.66678,8.77145,9108078.5105686,0
+BBWI.US,D,20051007,000000,8.80922,8.91389,8.73368,8.81404,4488111.5700948,0
+BBWI.US,D,20051010,000000,8.81404,8.87443,8.71724,8.73682,3690905.3355305,0
+BBWI.US,D,20051011,000000,8.9855,8.9855,8.6896,8.70701,4135079.810121,0
+BBWI.US,D,20051012,000000,8.62281,8.67081,8.42371,8.51106,5113667.7422158,0
+BBWI.US,D,20051013,000000,8.44171,8.57471,8.4009,8.54245,2715705.6348937,0
+BBWI.US,D,20051014,000000,8.57865,8.72344,8.55592,8.6896,4252913.6153941,0
+BBWI.US,D,20051017,000000,8.6896,8.86599,8.53468,8.57865,3668970.7810252,0
+BBWI.US,D,20051018,000000,8.55592,8.65803,8.43158,8.56999,2775865.2956931,0
+BBWI.US,D,20051019,000000,8.50231,8.62281,8.35829,8.61878,4030594.5998893,0
+BBWI.US,D,20051020,000000,8.62281,8.72905,8.46699,8.48598,3830219.2880298,0
+BBWI.US,D,20051021,000000,8.57865,8.59999,8.39607,8.46148,4692783.9279706,0
+BBWI.US,D,20051024,000000,8.50231,8.62596,8.42056,8.61249,4867837.4704381,0
+BBWI.US,D,20051025,000000,8.53468,8.63067,8.51588,8.57471,4801796.945857,0
+BBWI.US,D,20051026,000000,8.56999,8.66678,8.49435,8.59999,3478546.6836094,0
+BBWI.US,D,20051027,000000,8.59999,8.60845,8.31669,8.31669,5062777.1766555,0
+BBWI.US,D,20051028,000000,8.33557,8.55592,8.33557,8.54245,3394416.2764022,0
+BBWI.US,D,20051031,000000,8.62281,8.93504,8.62281,8.84689,7158362.2450703,0
+BBWI.US,D,20051101,000000,8.83667,8.9855,8.72905,8.90602,5610540.2457724,0
+BBWI.US,D,20051102,000000,8.87906,9.07748,8.87906,9.01777,5131754.5751284,0
+BBWI.US,D,20051103,000000,9.28582,9.42088,9.00754,9.09636,6974724.7762811,0
+BBWI.US,D,20051104,000000,9.19798,9.19798,9.04206,9.14584,3825247.2388067,0
+BBWI.US,D,20051107,000000,9.10355,9.31632,9.10355,9.26831,4112235.4244861,0
+BBWI.US,D,20051108,000000,9.19798,9.19798,8.9855,9.07285,5606012.4381176,0
+BBWI.US,D,20051109,000000,9.47597,9.50155,9.37465,9.43662,6880643.1546302,0
+BBWI.US,D,20051110,000000,9.44056,9.51532,9.28976,9.48483,5169531.3735701,0
+BBWI.US,D,20051111,000000,9.49467,9.50155,9.39629,9.44056,2243035.655954,0
+BBWI.US,D,20051114,000000,9.44056,9.53794,9.414,9.49467,2357927.5044798,0
+BBWI.US,D,20051115,000000,9.38646,9.43662,9.13109,9.19798,4025620.5175241,0
+BBWI.US,D,20051116,000000,9.23723,9.3835,9.16178,9.35203,4257433.2904801,0
+BBWI.US,D,20051117,000000,9.50548,9.7819,9.39137,9.68746,5715925.1214226,0
+BBWI.US,D,20051118,000000,9.73174,9.80453,9.47597,9.57238,4603458.8424709,0
+BBWI.US,D,20051121,000000,9.54287,9.63829,9.44548,9.61861,3014462.6641336,0
+BBWI.US,D,20051122,000000,9.61271,9.96587,9.53401,9.92157,6295569.8932041,0
+BBWI.US,D,20051123,000000,9.9766,10.0456,9.77305,9.79075,3845375.3464772,0
+BBWI.US,D,20051125,000000,9.8124,9.95315,9.59795,9.93626,2686533.0941956,0
+BBWI.US,D,20051128,000000,9.95315,10.0672,9.86945,9.94222,6356406.5903527,0
+BBWI.US,D,20051129,000000,10.0986,10.1656,9.86454,9.86454,5514191.6705808,0
+BBWI.US,D,20051130,000000,9.89695,10.0336,9.77305,9.83994,5628170.6382637,0
+BBWI.US,D,20051201,000000,9.90585,10.2934,9.73174,10.2285,8241212.758327,0
+BBWI.US,D,20051202,000000,9.8301,10.2423,9.8301,10.0189,7096623.849361,0
+BBWI.US,D,20051205,000000,10.0239,10.1705,9.8124,10.1302,6328816.8508488,0
+BBWI.US,D,20051206,000000,10.1302,10.3043,10.0986,10.1705,4024941.448033,0
+BBWI.US,D,20051207,000000,10.1508,10.2147,9.99727,10.0869,3266628.206972,0
+BBWI.US,D,20051208,000000,10.0819,10.134,9.9609,10.0563,3492113.8414361,0
+BBWI.US,D,20051209,000000,10.0946,10.1705,9.93626,10.1036,2785595.9142094,0
+BBWI.US,D,20051212,000000,10.0899,10.2098,9.92157,10.0122,3106512.1601667,0
+BBWI.US,D,20051213,000000,10.0269,10.1586,9.93626,10.0899,2898674.1999026,0
+BBWI.US,D,20051214,000000,10.0986,10.3534,10.0986,10.3298,3502287.6849496,0
+BBWI.US,D,20051215,000000,10.3298,10.3534,10.1547,10.2334,2868819.5400003,0
+BBWI.US,D,20051216,000000,10.32,10.4951,10.0899,10.1262,5313365.0011554,0
+BBWI.US,D,20051219,000000,10.1508,10.3121,10.1036,10.1262,3747901.427084,0
+BBWI.US,D,20051220,000000,10.1262,10.197,9.94819,10.0122,6156027.2122087,0
+BBWI.US,D,20051221,000000,10.0563,10.1036,9.93245,9.95315,3865270.6593671,0
+BBWI.US,D,20051222,000000,9.94819,9.9609,9.79961,9.88126,5370582.7052075,0
+BBWI.US,D,20051223,000000,9.95315,9.9925,9.89309,9.91178,2956340.2118074,0
+BBWI.US,D,20051227,000000,9.88815,9.9609,9.7819,9.79468,2637909.4821761,0
+BBWI.US,D,20051228,000000,9.79468,10.0012,9.79468,9.90585,2327166.0631612,0
+BBWI.US,D,20051229,000000,9.88126,10.0052,9.85962,9.91761,2657137.924428,0
+BBWI.US,D,20051230,000000,9.88815,10.0456,9.84289,9.88126,2385067.9195599,0
+BBWI.US,D,20060103,000000,9.89309,9.89695,9.55762,9.85962,5504470.2012045,0
+BBWI.US,D,20060104,000000,9.91761,9.91761,9.62746,9.75043,4915322.5228318,0
+BBWI.US,D,20060105,000000,9.69829,10.1439,9.69829,10.0336,7607515.8848815,0
+BBWI.US,D,20060106,000000,10.1508,10.1616,9.9609,10.0986,4369601.7450438,0
+BBWI.US,D,20060109,000000,10.0869,10.2453,10.0672,10.1616,5017551.9618049,0
+BBWI.US,D,20060110,000000,10.0721,10.1705,10.0456,10.134,4104321.4185157,0
+BBWI.US,D,20060111,000000,10.1036,10.3859,10.0899,10.3692,3506134.389971,0
+BBWI.US,D,20060112,000000,10.3692,10.4095,10.134,10.1843,3142700.0579875,0
+BBWI.US,D,20060113,000000,10.2059,10.3043,10.0899,10.0986,2482997.2628033,0
+BBWI.US,D,20060117,000000,10.0052,10.0456,9.79075,9.80453,4292262.0327477,0
+BBWI.US,D,20060118,000000,9.85666,10.0475,9.77797,9.96587,5258407.1346461,0
+BBWI.US,D,20060119,000000,9.9609,10.0456,9.90585,9.97183,2616880.692516,0
+BBWI.US,D,20060120,000000,10.0563,10.0613,9.85962,9.89695,4291355.2513314,0
+BBWI.US,D,20060123,000000,9.90585,10.0515,9.88126,9.90189,2699883.7223793,0
+BBWI.US,D,20060124,000000,9.92651,10.2492,9.92651,10.1743,5592218.5849367,0
+BBWI.US,D,20060125,000000,10.1743,10.3298,10.134,10.3043,4181209.7732457,0
+BBWI.US,D,20060126,000000,10.4784,10.5482,10.2236,10.2856,4517510.8061468,0
+BBWI.US,D,20060127,000000,10.256,10.3741,10.1547,10.1783,3382201.1581311,0
+BBWI.US,D,20060130,000000,10.1743,10.3357,10.1616,10.261,3312095.3657432,0
+BBWI.US,D,20060131,000000,10.2147,10.4784,10.2147,10.4616,4330707.7349695,0
+BBWI.US,D,20060201,000000,10.256,10.3741,10.1656,10.2659,4641675.8161962,0
+BBWI.US,D,20060202,000000,10.2807,10.379,10.2373,10.3475,7104537.8553314,0
+BBWI.US,D,20060203,000000,10.256,10.3475,10.1036,10.2423,6502504.1217653,0
+BBWI.US,D,20060206,000000,10.2147,10.2423,10.1439,10.2186,4439716.6865714,0
+BBWI.US,D,20060207,000000,10.2236,10.3121,10.1743,10.1911,3306439.1641736,0
+BBWI.US,D,20060208,000000,10.1911,10.3357,10.1705,10.3043,4516159.7831622,0
+BBWI.US,D,20060209,000000,10.3357,10.4646,10.3043,10.4213,4622233.8940145,0
+BBWI.US,D,20060210,000000,10.379,10.4882,10.3298,10.4302,3926785.4094355,0
+BBWI.US,D,20060213,000000,10.4046,10.5709,10.383,10.5433,3591846.5818011,0
+BBWI.US,D,20060214,000000,10.5767,10.5993,10.4489,10.5276,4549851.9989462,0
+BBWI.US,D,20060215,000000,10.4823,10.6377,10.4262,10.6269,3410242.2552009,0
+BBWI.US,D,20060216,000000,10.6122,10.6623,10.4951,10.5364,3901006.1830508,0
+BBWI.US,D,20060217,000000,10.5019,10.5276,10.3534,10.4134,4696174.1925707,0
+BBWI.US,D,20060221,000000,10.3908,10.4587,10.2807,10.3043,5295496.7310279,0
+BBWI.US,D,20060222,000000,10.3475,10.4095,10.2147,10.3534,10381121.343031,0
+BBWI.US,D,20060223,000000,10.7016,10.9427,10.5364,10.6516,9917272.1514787,0
+BBWI.US,D,20060224,000000,10.5906,10.6416,10.4587,10.5806,9075734.2680559,0
+BBWI.US,D,20060227,000000,10.5482,10.7233,10.5226,10.5639,5360630.4741926,0
+BBWI.US,D,20060228,000000,10.5364,10.6967,10.3957,10.4646,6351433.5245586,0
+BBWI.US,D,20060301,000000,10.5226,10.6122,10.4882,10.5177,4148197.643524,0
+BBWI.US,D,20060302,000000,10.5482,10.6043,10.2895,10.3043,6009480.3563723,0
+BBWI.US,D,20060303,000000,10.3043,10.4184,10.2708,10.2708,3898288.8885154,0
+BBWI.US,D,20060306,000000,10.32,10.3318,10.1173,10.138,3858941.4877329,0
+BBWI.US,D,20060307,000000,10.1508,10.2373,10.0819,10.1743,3721891.4390611,0
+BBWI.US,D,20060308,000000,10.3043,10.4302,10.3043,10.3574,4317591.9347086,0
+BBWI.US,D,20060309,000000,10.3357,10.3859,10.2285,10.2334,3306665.8595277,0
+BBWI.US,D,20060310,000000,10.2098,10.44,10.1743,10.4095,2962898.1119379,0
+BBWI.US,D,20060313,000000,10.4587,10.5669,10.4134,10.5177,4515699.2764564,0
+BBWI.US,D,20060314,000000,10.5128,10.6161,10.4439,10.5993,2670476.3537584,0
+BBWI.US,D,20060315,000000,10.6073,10.679,10.4616,10.559,3378582.1650348,0
+BBWI.US,D,20060316,000000,10.6073,10.739,10.5669,10.6573,3390798.299877,0
+BBWI.US,D,20060317,000000,10.744,10.7754,10.6416,10.7154,3724826.2798107,0
+BBWI.US,D,20060320,000000,10.8954,10.8954,10.7303,10.7754,3645673.0046821,0
+BBWI.US,D,20060321,000000,10.7547,10.8493,10.6466,10.7173,2898674.1999026,0
+BBWI.US,D,20060322,000000,10.4951,10.8413,10.4951,10.7754,2769537.1406301,0
+BBWI.US,D,20060323,000000,10.8157,10.983,10.7883,10.9014,4099123.6905096,0
+BBWI.US,D,20060324,000000,10.9014,11.0066,10.8837,10.9033,4438582.19323,0
+BBWI.US,D,20060327,000000,10.864,10.9181,10.7754,10.8413,2886457.0484893,0
+BBWI.US,D,20060328,000000,10.8324,10.8787,10.679,10.7303,2053739.9524531,0
+BBWI.US,D,20060329,000000,10.803,10.8413,10.7154,10.7883,2248920.58602,0
+BBWI.US,D,20060330,000000,10.7883,10.8847,10.6919,10.7843,3668515.3571749,0
+BBWI.US,D,20060331,000000,10.744,10.8493,10.6967,10.8157,3190642.5673738,0
+BBWI.US,D,20060403,000000,10.8324,10.86,10.6073,10.7547,5504470.2012045,0
+BBWI.US,D,20060404,000000,10.8118,11.0981,10.7883,11.0184,6350070.3027209,0
+BBWI.US,D,20060405,000000,11.0518,11.1266,11.0017,11.0479,4799077.6181793,0
+BBWI.US,D,20060406,000000,10.9811,11.0754,10.8954,11.0479,6611067.815228,0
+BBWI.US,D,20060407,000000,11.1128,11.1365,10.8276,10.9387,3954828.5396475,0
+BBWI.US,D,20060410,000000,10.9702,10.9811,10.8157,10.8541,3130934.2641402,0
+BBWI.US,D,20060411,000000,10.8541,10.869,10.6289,10.6466,3292190.9037136,0
+BBWI.US,D,20060412,000000,10.6466,10.803,10.6466,10.7883,3372926.9800362,0
+BBWI.US,D,20060413,000000,10.7883,10.9967,10.7656,10.86,3721211.3529988,0
+BBWI.US,D,20060417,000000,10.8197,11.0017,10.739,10.808,2873114.5528745,0
+BBWI.US,D,20060418,000000,10.808,11.1404,10.808,11.104,3973827.236832,0
+BBWI.US,D,20060419,000000,11.0411,11.104,10.9524,11.0116,3198785.3018405,0
+BBWI.US,D,20060420,000000,10.9967,11.1581,10.9811,11.1178,3095429.5020948,0
+BBWI.US,D,20060421,000000,11.2132,11.2132,10.9033,10.9672,3449140.3315596,0
+BBWI.US,D,20060424,000000,10.9014,11.0479,10.8541,10.983,2591772.4030536,0
+BBWI.US,D,20060425,000000,11.0017,11.0981,10.9092,11.0066,4903111.4708451,0
+BBWI.US,D,20060426,000000,11.0518,11.1827,11.0116,11.0981,4330028.6654782,0
+BBWI.US,D,20060427,000000,11.0893,11.344,11.0361,11.2928,3866629.8149203,0
+BBWI.US,D,20060428,000000,11.2752,11.4748,11.2093,11.3362,3650650.1367606,0
+BBWI.US,D,20060501,000000,11.3647,11.4748,11.2466,11.2978,2655100.7159547,0
+BBWI.US,D,20060502,000000,11.349,11.4297,11.2545,11.288,3506810.4097488,0
+BBWI.US,D,20060503,000000,11.2978,11.3893,11.2132,11.282,4698213.4341862,0
+BBWI.US,D,20060504,000000,11.4964,11.7109,11.2368,11.6481,6873627.7975072,0
+BBWI.US,D,20060505,000000,11.7178,11.8015,11.6648,11.7838,3974056.9818994,0
+BBWI.US,D,20060508,000000,11.7808,11.9382,11.7758,11.8929,4757920.7208487,0
+BBWI.US,D,20060509,000000,11.9342,11.9342,11.8015,11.8073,4116986.8777816,0
+BBWI.US,D,20060510,000000,11.9175,12.0414,11.8575,11.9589,6590938.6909864,0
+BBWI.US,D,20060511,000000,11.9136,11.9175,11.5664,11.7011,7478604.5043919,0
+BBWI.US,D,20060512,000000,11.6371,11.6844,11.3764,11.3991,5923538.4194748,0
+BBWI.US,D,20060515,000000,11.2781,11.6115,11.2781,11.5938,4541944.0924022,0
+BBWI.US,D,20060516,000000,11.6648,11.6785,11.3991,11.408,5943214.1530083,0
+BBWI.US,D,20060517,000000,11.2752,11.4493,11.1876,11.1876,6735897.6627732,0
+BBWI.US,D,20060518,000000,11.9382,12.1113,11.5899,11.7955,12756686.356,0
+BBWI.US,D,20060519,000000,11.8722,12.3238,11.8073,12.3238,11039472.09866,0
+BBWI.US,D,20060522,000000,12.1792,12.4152,12.1516,12.3819,9578479.5028253,0
+BBWI.US,D,20060523,000000,12.3602,12.5943,12.2255,12.2372,9058545.0674195,0
+BBWI.US,D,20060524,000000,12.2481,12.3739,11.8929,11.9342,6827272.1555996,0
+BBWI.US,D,20060525,000000,11.9382,12.0621,11.8073,11.9214,7188896.9910348,0
+BBWI.US,D,20060526,000000,12.009,12.009,11.7915,11.8615,8672718.7239382,0
+BBWI.US,D,20060530,000000,11.7503,11.8722,11.7158,11.7592,4637154.1079681,0
+BBWI.US,D,20060531,000000,11.8929,12.0719,11.8929,12.009,9606755.4278179,0
+BBWI.US,D,20060601,000000,12.3819,12.3819,12.0218,12.2205,13595967.451593,0
+BBWI.US,D,20060602,000000,12.1684,12.2628,11.8979,12.0169,6386943.3694594,0
+BBWI.US,D,20060605,000000,11.9382,11.9687,11.6962,11.7335,3898067.2760168,0
+BBWI.US,D,20060606,000000,11.7335,11.8073,11.5121,11.6145,7105222.007678,0
+BBWI.US,D,20060607,000000,11.7178,11.8722,11.6145,11.6411,4064746.305808,0
+BBWI.US,D,20060608,000000,11.6411,11.8615,11.4541,11.8398,5740580.0201767,0
+BBWI.US,D,20060609,000000,11.9175,11.9736,11.7808,11.8152,4516838.8526533,0
+BBWI.US,D,20060612,000000,11.8202,11.8398,11.2417,11.3234,7400129.2821833,0
+BBWI.US,D,20060613,000000,11.3067,11.4464,11.1227,11.1227,6875217.714699,0
+BBWI.US,D,20060614,000000,11.0518,11.3854,11.0518,11.2732,4103421.753097,0
+BBWI.US,D,20060615,000000,11.2093,11.5497,11.1404,11.526,6414297.2644694,0
+BBWI.US,D,20060616,000000,11.5309,11.5801,11.3194,11.408,6727306.6204539,0
+BBWI.US,D,20060619,000000,11.4541,11.5309,11.2633,11.342,11848660.656715,0
+BBWI.US,D,20060620,000000,11.3824,11.4748,11.3597,11.3854,8822215.6690908,0
+BBWI.US,D,20060621,000000,11.3706,11.47,11.3067,11.3194,4584006.7545781,0
+BBWI.US,D,20060622,000000,11.2093,11.288,11.1611,11.1975,4150002.0572167,0
+BBWI.US,D,20060623,000000,11.1404,11.4177,11.1266,11.2732,3715099.7275788,0
+BBWI.US,D,20060626,000000,11.23,11.408,11.1827,11.2013,3756717.1316153,0
+BBWI.US,D,20060627,000000,11.1975,11.2506,10.9702,11.0263,2617327.9837975,0
+BBWI.US,D,20060628,000000,11.2466,11.2633,10.9524,11.0518,2419437.1716928,0
+BBWI.US,D,20060629,000000,11.1788,11.3283,11.104,11.2978,3783176.4440621,0
+BBWI.US,D,20060630,000000,11.3558,11.4297,11.288,11.3145,2872440.5662387,0
+BBWI.US,D,20060703,000000,11.3647,11.4374,11.2013,11.2752,1431354.4655756,0
+BBWI.US,D,20060705,000000,11.1611,11.2181,11.0479,11.1227,3586646.8206529,0
+BBWI.US,D,20060706,000000,10.9427,11.2417,10.923,11.2181,4727166.3955277,0
+BBWI.US,D,20060707,000000,11.2368,11.3194,11.1079,11.1788,3053813.1146294,0
+BBWI.US,D,20060710,000000,11.2732,11.4129,11.2594,11.3362,2798938.4098243,0
+BBWI.US,D,20060711,000000,11.4374,11.4374,11.1404,11.2506,4025847.2128782,0
+BBWI.US,D,20060712,000000,11.2781,11.2781,10.9347,10.9524,4380682.3699735,0
+BBWI.US,D,20060713,000000,10.8493,10.9751,10.7016,10.735,5002623.6152826,0
+BBWI.US,D,20060714,000000,10.7489,10.7784,10.44,10.5806,5227425.0974001,0
+BBWI.US,D,20060717,000000,10.5669,10.7303,10.5492,10.6741,3049519.1183265,0
+BBWI.US,D,20060718,000000,10.6328,10.735,10.4095,10.5128,5738543.8282746,0
+BBWI.US,D,20060719,000000,10.622,10.9811,10.622,10.9014,5569156.6530877,0
+BBWI.US,D,20060720,000000,10.9584,11.0184,10.7636,10.8118,4399908.7790832,0
+BBWI.US,D,20060721,000000,10.8118,10.8118,10.4951,10.5767,4020871.0973707,0
+BBWI.US,D,20060724,000000,10.6869,10.9702,10.6653,10.9092,3922043.1052798,0
+BBWI.US,D,20060725,000000,10.8787,11.0931,10.8463,11.0321,4557992.7002707,0
+BBWI.US,D,20060726,000000,11.0981,11.1266,10.9092,10.9092,3621697.1754191,0
+BBWI.US,D,20060727,000000,10.923,11.0893,10.7173,10.7547,4837984.8436779,0
+BBWI.US,D,20060728,000000,10.7754,11.1178,10.7656,11.0558,5467379.5882517,0
+BBWI.US,D,20060731,000000,11.104,11.4464,11.0518,11.1227,5501074.8537489,0
+BBWI.US,D,20060801,000000,11.0017,11.0411,10.7056,11.0057,4995156.9005937,0
+BBWI.US,D,20060802,000000,10.9672,10.9928,10.7587,10.8276,4176241.7903071,0
+BBWI.US,D,20060803,000000,11.0066,11.6303,10.9634,11.4129,8689005.2094427,0
+BBWI.US,D,20060804,000000,11.466,11.6735,11.3362,11.4601,3837679.903292,0
+BBWI.US,D,20060807,000000,11.4748,11.6244,11.3991,11.5851,4413708.7316906,0
+BBWI.US,D,20060808,000000,11.6508,11.6735,11.3322,11.3647,3309374.0049234,0
+BBWI.US,D,20060809,000000,11.5201,11.5801,11.2752,11.2978,3238807.7058297,0
+BBWI.US,D,20060810,000000,11.288,11.6411,11.2545,11.5457,4190263.3554132,0
+BBWI.US,D,20060811,000000,11.5408,11.6303,11.3784,11.403,2696715.0702778,0
+BBWI.US,D,20060814,000000,11.5664,11.8398,11.5161,11.5899,4025620.5175241,0
+BBWI.US,D,20060815,000000,11.7178,11.8526,11.5408,11.8526,4105228.1999319,0
+BBWI.US,D,20060816,000000,11.8359,12.0257,11.7178,12.009,6075061.3908186,0
+BBWI.US,D,20060817,000000,11.7178,12.009,11.466,11.6303,8329642.2446926,0
+BBWI.US,D,20060818,000000,11.9382,11.9382,11.4257,11.5121,5918564.3371096,0
+BBWI.US,D,20060821,000000,11.4374,11.47,11.2978,11.3362,3533945.7419735,0
+BBWI.US,D,20060822,000000,11.2978,11.4374,11.2928,11.3893,3576020.6030024,0
+BBWI.US,D,20060823,000000,11.408,11.47,11.23,11.2732,4415967.5526625,0
+BBWI.US,D,20060824,000000,11.2752,11.3322,10.9427,11.0459,5351589.0908784,0
+BBWI.US,D,20060825,000000,11.0411,11.0411,10.8847,10.9584,4018612.2763989,0
+BBWI.US,D,20060828,000000,10.9427,11.2417,10.9427,11.1699,5385970.5418645,0
+BBWI.US,D,20060829,000000,11.2132,11.2928,11.0754,11.1581,6602243.978128,0
+BBWI.US,D,20060830,000000,11.1581,11.2693,11.0804,11.1365,3633232.207628,0
+BBWI.US,D,20060831,000000,11.4964,11.5348,11.1975,11.3784,9853944.8551488,0
+BBWI.US,D,20060901,000000,11.4493,11.6077,11.3194,11.4847,5300473.8631064,0
+BBWI.US,D,20060905,000000,11.4601,11.6735,11.4493,11.5624,4587168.2906819,0
+BBWI.US,D,20060906,000000,11.4335,11.5408,11.3764,11.403,4646647.8654193,0
+BBWI.US,D,20060907,000000,11.3893,11.4493,11.3017,11.3115,3073040.5403102,0
+BBWI.US,D,20060908,000000,11.342,11.4601,11.2978,11.408,4800206.0120942,0
+BBWI.US,D,20060911,000000,11.4257,11.7503,11.403,11.6411,4025620.5175241,0
+BBWI.US,D,20060912,000000,11.6342,11.9382,11.6342,11.9136,7650713.0403987,0
+BBWI.US,D,20060913,000000,11.9136,12.0051,11.6598,11.9844,5587014.7575043,0
+BBWI.US,D,20060914,000000,11.8782,12.0503,11.7709,12.0376,4874384.1882865,0
+BBWI.US,D,20060915,000000,12.1595,12.2038,11.8683,11.9549,6467679.445782,0
+BBWI.US,D,20060918,000000,11.8929,12.0257,11.7838,11.8722,2584765.1784995,0
+BBWI.US,D,20060919,000000,11.8398,11.9637,11.7258,11.9175,3163955.5430019,0
+BBWI.US,D,20060920,000000,11.95,12.1113,11.8782,11.9136,3448692.0237069,0
+BBWI.US,D,20060921,000000,11.884,11.9382,11.6962,11.7178,3472207.3462643,0
+BBWI.US,D,20060922,000000,11.768,11.9962,11.7178,11.9637,3955968.1158444,0
+BBWI.US,D,20060925,000000,12.0169,12.1595,11.8309,12.1388,4392671.8094617,0
+BBWI.US,D,20060926,000000,12.1428,12.3288,12.0621,12.3022,5397723.1202876,0
+BBWI.US,D,20060927,000000,12.2481,12.2795,11.9175,11.9254,5224029.7499445,0
+BBWI.US,D,20060928,000000,11.9844,12.0906,11.7915,11.9342,4706351.0857974,0
+BBWI.US,D,20060929,000000,12.0001,12.1064,11.7011,11.7158,3365911.6229132,0
+BBWI.US,D,20061002,000000,11.7532,11.9342,11.6411,11.8309,3426755.4360594,0
+BBWI.US,D,20061003,000000,11.8575,12.2795,11.8575,12.2255,4854262.1800426,0
+BBWI.US,D,20061004,000000,12.1428,12.3819,12.1201,12.3789,4424788.3400491,0
+BBWI.US,D,20061005,000000,12.3819,12.4635,12.1339,12.3238,7074012.2585067,0
+BBWI.US,D,20061006,000000,12.4635,12.5363,12.2421,12.3238,5428704.1409627,0
+BBWI.US,D,20061009,000000,12.3789,12.672,12.2835,12.5549,6514941.8691062,0
+BBWI.US,D,20061010,000000,12.551,12.6533,12.4929,12.5629,2965611.3401889,0
+BBWI.US,D,20061011,000000,12.5402,12.5402,12.3051,12.4045,3588904.6250537,0
+BBWI.US,D,20061012,000000,12.4929,12.7085,12.4506,12.6465,5370134.3973548,0
+BBWI.US,D,20061013,000000,12.672,12.8205,12.5973,12.7212,4678989.0582187,0
+BBWI.US,D,20061016,000000,12.7123,12.7713,12.609,12.7428,3575556.0300123,0
+BBWI.US,D,20061017,000000,12.737,12.7802,12.5884,12.7428,4355359.5840102,0
+BBWI.US,D,20061018,000000,12.8205,12.8245,12.6798,12.792,3538698.2118401,0
+BBWI.US,D,20061019,000000,12.7753,12.8205,12.5589,12.609,3056754.0548057,0
+BBWI.US,D,20061020,000000,12.7015,12.734,12.4684,12.6415,4065645.9712266,0
+BBWI.US,D,20061023,000000,12.7123,12.9249,12.6897,12.9249,6467679.445782,0
+BBWI.US,D,20061024,000000,12.9249,12.9336,12.8412,12.9336,3435794.7862314,0
+BBWI.US,D,20061025,000000,12.9101,12.9682,12.7025,12.7655,3585289.6982418,0
+BBWI.US,D,20061026,000000,12.8678,13.0979,12.792,13.0656,4705228.7913091,0
+BBWI.US,D,20061027,000000,13.034,13.15,12.8953,12.9249,2888945.6145286,0
+BBWI.US,D,20061030,000000,12.9297,13.1284,12.854,13.0212,2796449.843785,0
+BBWI.US,D,20061031,000000,13.0006,13.0979,12.9336,13.0301,4442657.6267477,0
+BBWI.US,D,20061101,000000,13.0882,13.1236,12.7085,12.737,3755809.3336279,0
+BBWI.US,D,20061102,000000,12.737,13.154,12.7242,13.1127,6931523.5544795,0
+BBWI.US,D,20061103,000000,13.15,13.2475,12.9249,13.1323,5326708.5133414,0
+BBWI.US,D,20061106,000000,13.217,13.4019,13.1323,13.3714,4692563.3320431,0
+BBWI.US,D,20061107,000000,13.4324,13.6567,13.4147,13.6449,6490969.0895564,0
+BBWI.US,D,20061108,000000,13.5672,14.0925,13.5288,14.0138,12207799.975825,0
+BBWI.US,D,20061109,000000,14.0078,14.0708,13.8466,13.9637,7719690.4388717,0
+BBWI.US,D,20061110,000000,14.0531,14.1928,13.9852,14.1928,3053137.0948517,0
+BBWI.US,D,20061113,000000,14.0816,14.1928,13.9637,13.9901,5906575.9141926,0
+BBWI.US,D,20061114,000000,14.062,14.2155,13.9281,14.1495,5496553.1455207,0
+BBWI.US,D,20061115,000000,14.2498,14.4131,14.0167,14.0531,6307780.945191,0
+BBWI.US,D,20061116,000000,13.7285,13.9754,13.5878,13.7924,8257720.85633,0
+BBWI.US,D,20061117,000000,13.5957,13.7285,13.5751,13.6193,6323619.1228428,0
+BBWI.US,D,20061120,000000,13.6006,13.6596,13.4894,13.5623,5160703.4701857,0
+BBWI.US,D,20061121,000000,13.6193,13.9754,13.5918,13.818,7180296.7995756,0
+BBWI.US,D,20061122,000000,13.755,14.1101,13.755,13.879,4112014.8285585,0
+BBWI.US,D,20061124,000000,13.8977,13.9597,13.8013,13.8751,1449450.4476283,0
+BBWI.US,D,20061127,000000,13.94,14.1495,13.698,13.7453,6449582.4471584,0
+BBWI.US,D,20061128,000000,13.6321,13.6803,13.4894,13.5672,6315922.6630866,0
+BBWI.US,D,20061129,000000,13.6656,14.1181,13.636,13.826,8519839.6467544,0
+BBWI.US,D,20061130,000000,13.9066,14.1278,13.5426,14.0138,10749983.148088,0
+BBWI.US,D,20061201,000000,14.0138,14.062,13.3891,13.5189,11889375.345619,0
+BBWI.US,D,20061204,000000,13.6233,13.9518,13.5957,13.8701,6027579.3881382,0
+BBWI.US,D,20061205,000000,13.9734,14.1318,13.7846,13.879,6165306.473159,0
+BBWI.US,D,20061206,000000,13.8908,13.9094,13.765,13.8013,5384607.3200268,0
+BBWI.US,D,20061207,000000,13.8977,13.9597,13.6281,13.6596,5020258.0740583,0
+BBWI.US,D,20061208,000000,13.6763,13.8504,13.5623,13.5957,4486979.1098955,0
+BBWI.US,D,20061211,000000,13.5475,13.8072,13.3675,13.4688,6963869.8301344,0
+BBWI.US,D,20061212,000000,13.5091,13.5751,13.398,13.5229,6094059.0714321,0
+BBWI.US,D,20061213,000000,13.755,13.826,13.5475,13.6724,4015216.9289433,0
+BBWI.US,D,20061214,000000,13.698,13.8417,13.6193,13.7413,5475296.6439354,0
+BBWI.US,D,20061215,000000,13.7344,13.7964,13.4442,13.4649,8353390.3620305,0
+BBWI.US,D,20061218,000000,13.5229,13.6143,13.3527,13.3675,7256063.8763886,0
+BBWI.US,D,20061219,000000,13.334,13.3527,13.1776,13.3006,7695032.4904042,0
+BBWI.US,D,20061220,000000,13.334,13.5623,13.2386,13.2907,8639927.1901439,0
+BBWI.US,D,20061221,000000,13.3803,13.4019,12.9101,12.9475,7626964.9230608,0
+BBWI.US,D,20061222,000000,13.0006,13.2258,12.8087,13.1413,7087120.9427699,0
+BBWI.US,D,20061226,000000,13.092,13.154,12.7212,12.8245,5667076.8471912,0
+BBWI.US,D,20061227,000000,12.7802,12.9759,12.7428,12.9543,4927316.0286044,0
+BBWI.US,D,20061228,000000,12.9543,13.0979,12.9249,12.9632,5908159.7319578,0
+BBWI.US,D,20061229,000000,12.9514,13.0399,12.7753,12.796,5087434.1085519,0
+BBWI.US,D,20070103,000000,13.2652,13.278,12.8756,13.0783,16766702.507224,0
+BBWI.US,D,20070104,000000,12.3326,12.4477,11.9736,12.0926,31915467.057052,0
+BBWI.US,D,20070105,000000,12.0218,12.2697,11.5664,12.0848,18163228.230533,0
+BBWI.US,D,20070108,000000,12.0503,12.2885,11.7435,11.8487,16694100.016228,0
+BBWI.US,D,20070109,000000,11.9461,12.2885,11.9382,12.0257,19118744.065067,0
+BBWI.US,D,20070110,000000,11.9736,11.9736,11.7808,11.9136,9268649.9812242,0
+BBWI.US,D,20070111,000000,11.9687,12.4635,11.9549,12.3896,15624146.740447,0
+BBWI.US,D,20070112,000000,12.3819,12.7123,12.3238,12.6533,10617459.8905,0
+BBWI.US,D,20070116,000000,12.5766,12.6798,12.4262,12.4477,10024242.878036,0
+BBWI.US,D,20070117,000000,12.4262,12.4262,12.2088,12.2628,11329173.512591,0
+BBWI.US,D,20070118,000000,12.3966,12.8205,12.3375,12.5363,7095715.0348025,0
+BBWI.US,D,20070119,000000,12.2745,12.6012,12.2421,12.5549,8734460.1693607,0
+BBWI.US,D,20070122,000000,12.734,12.8205,12.4556,12.5087,8183766.3257786,0
+BBWI.US,D,20070123,000000,12.4093,12.6465,12.3995,12.5009,7336575.2904993,0
+BBWI.US,D,20070124,000000,12.4506,12.6278,12.4339,12.4635,5998624.3936545,0
+BBWI.US,D,20070125,000000,12.551,12.551,12.2372,12.2885,5902958.9542384,0
+BBWI.US,D,20070126,000000,12.2835,12.3288,12.0848,12.2126,6977888.345527,0
+BBWI.US,D,20070129,000000,12.1595,12.2539,12.1024,12.1851,4192751.9214524,0
+BBWI.US,D,20070130,000000,12.1684,12.3091,12.1684,12.2922,8348186.534598,0
+BBWI.US,D,20070131,000000,12.2322,12.4506,12.2322,12.3532,4843406.2173247,0
+BBWI.US,D,20070201,000000,12.4262,12.6051,12.2835,12.5943,8631330.048398,0
+BBWI.US,D,20070202,000000,12.6966,12.7153,12.5402,12.6278,7446944.4142258,0
+BBWI.US,D,20070205,000000,12.609,12.7085,12.5402,12.6503,6523305.1995004,0
+BBWI.US,D,20070206,000000,12.6465,12.9514,12.6366,12.8992,12286735.704739,0
+BBWI.US,D,20070207,000000,12.849,13.213,12.7655,12.9514,9145159.9743815,0
+BBWI.US,D,20070208,000000,12.9297,12.9956,12.7212,12.8452,5972164.0646366,0
+BBWI.US,D,20070209,000000,12.8914,12.9297,12.5943,12.6012,9342376.7998506,0
+BBWI.US,D,20070212,000000,12.5451,12.6366,12.4439,12.5087,8988280.6899409,0
+BBWI.US,D,20070213,000000,12.5706,12.7605,12.5126,12.734,4888193.2900337,0
+BBWI.US,D,20070214,000000,12.7281,12.8953,12.672,12.8639,5814800.892355,0
+BBWI.US,D,20070215,000000,12.8717,13.0212,12.792,12.9543,5270392.5078499,0
+BBWI.US,D,20070216,000000,12.9386,12.9386,12.8137,12.9199,4467303.376362,0
+BBWI.US,D,20070220,000000,12.854,13.154,12.7753,13.0616,5405410.430904,0
+BBWI.US,D,20070221,000000,12.9759,13.0684,12.9072,13.0301,4575182.9174781,0
+BBWI.US,D,20070222,000000,12.9514,13.1176,12.8992,13.1176,8723831.9185682,0
+BBWI.US,D,20070223,000000,13.0212,13.15,12.9149,13.0488,7280714.7088583,0
+BBWI.US,D,20070226,000000,13.0882,13.1413,12.6533,12.6897,7721602.6091004,0
+BBWI.US,D,20070227,000000,12.551,12.5854,12.0464,12.0503,14363996.062604,0
+BBWI.US,D,20070228,000000,12.1153,12.3896,12.0376,12.2294,10431786.229809,0
+BBWI.US,D,20070301,000000,11.8073,12.1113,11.408,11.9027,20938474.43443,0
+BBWI.US,D,20070302,000000,11.827,11.8487,11.5525,11.6411,15983514.788052,0
+BBWI.US,D,20070305,000000,11.8112,11.8112,11.0411,11.0804,23930771.782419,0
+BBWI.US,D,20070306,000000,11.3784,11.4374,11.0518,11.3362,21134725.517358,0
+BBWI.US,D,20070307,000000,11.3194,11.4601,11.288,11.403,11702108.718023,0
+BBWI.US,D,20070308,000000,11.3647,11.7592,11.3194,11.6244,15931043.454441,0
+BBWI.US,D,20070309,000000,11.6785,11.7296,11.3893,11.5309,11942518.632725,0
+BBWI.US,D,20070312,000000,11.5309,11.7011,11.5161,11.6648,18964726.428257,0
+BBWI.US,D,20070313,000000,11.5624,11.6115,11.3362,11.3893,9727972.3816934,0
+BBWI.US,D,20070314,000000,11.3854,11.4797,10.9967,11.2506,16032594.840494,0
+BBWI.US,D,20070315,000000,11.2368,11.3784,11.1463,11.3362,9281198.5348143,0
+BBWI.US,D,20070316,000000,11.3362,11.5044,11.23,11.3647,13565434.738771,0
+BBWI.US,D,20070319,000000,11.4335,11.526,11.4129,11.4797,7481643.0353933,0
+BBWI.US,D,20070320,000000,11.4493,11.6785,11.4335,11.6648,6183393.3060718,0
+BBWI.US,D,20070321,000000,11.6481,11.768,11.5161,11.6844,7365961.3111271,0
+BBWI.US,D,20070322,000000,11.7109,11.7109,11.526,11.5851,6262100.3064899,0
+BBWI.US,D,20070323,000000,11.5624,11.8359,11.5497,11.8202,8814417.5522251,0
+BBWI.US,D,20070326,000000,11.8202,11.9382,11.6371,11.8398,10249945.042144,0
+BBWI.US,D,20070327,000000,11.7808,11.827,11.7011,11.7503,6171830.8264433,0
+BBWI.US,D,20070328,000000,11.6508,11.7758,11.5574,11.6962,9932966.9926062,0
+BBWI.US,D,20070329,000000,11.7631,11.8683,11.4297,11.6303,13781527.256322,0
+BBWI.US,D,20070330,000000,11.6115,11.7258,11.4797,11.5201,10520771.780563,0
+BBWI.US,D,20070402,000000,11.5574,11.7061,11.5024,11.6883,6687272.0176116,0
+BBWI.US,D,20070403,000000,11.7178,11.9175,11.6735,11.6962,8538791.5816686,0
+BBWI.US,D,20070404,000000,11.6735,11.6962,11.47,11.6028,14533166.708148,0
+BBWI.US,D,20070405,000000,11.7375,11.8487,11.6932,11.8359,9059677.5276187,0
+BBWI.US,D,20070409,000000,11.8929,11.9549,11.8073,11.8782,7106121.6730966,0
+BBWI.US,D,20070410,000000,11.5201,12.0503,11.5201,12.0051,12634960.100007,0
+BBWI.US,D,20070411,000000,12.0503,12.1388,11.886,11.9894,11291970.060247,0
+BBWI.US,D,20070412,000000,11.7631,11.8152,11.6028,11.6371,14876570.523286,0
+BBWI.US,D,20070413,000000,11.5851,11.6028,11.3283,11.408,10334455.64694,0
+BBWI.US,D,20070416,000000,11.4257,11.5044,11.3194,11.408,24804860.272286,0
+BBWI.US,D,20070417,000000,11.466,11.5161,11.3647,11.4493,15259638.909388,0
+BBWI.US,D,20070418,000000,11.3764,11.827,11.3764,11.7011,16197187.866399,0
+BBWI.US,D,20070419,000000,11.6077,11.8683,11.6077,11.7955,14067540.550323,0
+BBWI.US,D,20070420,000000,11.9382,11.9589,11.7592,11.8782,10609406.61429,0
+BBWI.US,D,20070423,000000,11.8722,11.8782,11.6883,11.7758,10067916.805397,0
+BBWI.US,D,20070424,000000,12.1458,12.849,12.0719,12.7605,39768192.088772,0
+BBWI.US,D,20070425,000000,12.9386,13.0783,12.7527,12.9543,22333460.052529,0
+BBWI.US,D,20070426,000000,12.9543,12.9759,12.5973,12.737,17083392.867142,0
+BBWI.US,D,20070427,000000,12.6366,12.672,12.4881,12.5806,7589248.1023139,0
+BBWI.US,D,20070430,000000,12.4969,12.5706,12.1644,12.19,11446318.082661,0
+BBWI.US,D,20070501,000000,12.1565,12.2294,11.8398,11.9736,17729304.858858,0
+BBWI.US,D,20070502,000000,12.1339,12.2421,12.0621,12.1733,14570227.840539,0
+BBWI.US,D,20070503,000000,12.19,12.4881,12.1064,12.4152,19654987.350541,0
+BBWI.US,D,20070504,000000,12.4635,12.6533,12.1595,12.614,22006339.673183,0
+BBWI.US,D,20070507,000000,12.5668,12.6179,12.4299,12.5264,13598573.93988,0
+BBWI.US,D,20070508,000000,12.4093,12.4596,12.193,12.2795,10703533.98164,0
+BBWI.US,D,20070509,000000,12.2126,12.4477,12.19,12.3868,14110025.089502,0
+BBWI.US,D,20070510,000000,12.5589,12.9543,12.3326,12.3995,16626475.673883,0
+BBWI.US,D,20070511,000000,12.3995,12.5126,12.1644,12.2322,15440424.896257,0
+BBWI.US,D,20070514,000000,12.2481,12.3789,12.0571,12.1201,10230501.08682,0
+BBWI.US,D,20070515,000000,12.1388,12.2088,11.2732,11.5761,48539347.42493,0
+BBWI.US,D,20070516,000000,11.2053,11.4964,11.1935,11.2633,49975421.830097,0
+BBWI.US,D,20070517,000000,11.2928,11.3362,11.1827,11.3067,28329943.547459,0
+BBWI.US,D,20070518,000000,11.3322,11.6244,11.2732,11.5899,17004504.917069,0
+BBWI.US,D,20070521,000000,11.5408,11.6342,11.4414,11.5664,15665881.05016,0
+BBWI.US,D,20070522,000000,11.5348,11.5525,11.3784,11.4897,11167147.328699,0
+BBWI.US,D,20070523,000000,11.4748,11.8073,11.4748,11.7011,19280335.156531,0
+BBWI.US,D,20070524,000000,11.4964,11.8231,11.4464,11.5161,20383428.649992,0
+BBWI.US,D,20070525,000000,11.6185,11.6962,11.5348,11.6077,14178997.405119,0
+BBWI.US,D,20070529,000000,11.4177,11.5624,11.4129,11.4797,11337129.197976,0
+BBWI.US,D,20070530,000000,11.4541,11.5899,11.3854,11.5574,9720966.1737104,0
+BBWI.US,D,20070531,000000,11.5574,11.7061,11.5348,11.6077,8461536.2447733,0
+BBWI.US,D,20070601,000000,11.6342,11.9589,11.6303,11.9087,11463388.34448,0
+BBWI.US,D,20070604,000000,11.9214,12.0906,11.884,11.9087,11492560.885177,0
+BBWI.US,D,20070605,000000,11.8202,11.889,11.6508,11.7631,13079419.214503,0
+BBWI.US,D,20070606,000000,11.7532,11.7532,11.5998,11.6648,12491914.315019,0
+BBWI.US,D,20070607,000000,11.8929,11.9175,11.4847,11.5094,20053103.021984,0
+BBWI.US,D,20070608,000000,11.4601,11.6785,11.4601,11.6735,6831534.6381987,0
+BBWI.US,D,20070611,000000,11.8929,11.8929,11.6115,11.7011,7471142.8725585,0
+BBWI.US,D,20070612,000000,11.5851,11.6303,11.349,11.4177,17497895.664627,0
+BBWI.US,D,20070613,000000,11.5201,11.6538,11.403,11.6371,10080108.542533,0
+BBWI.US,D,20070614,000000,11.6735,11.7631,11.5121,11.5998,6797716.367599,0
+BBWI.US,D,20070615,000000,11.8152,11.8152,11.5161,11.5998,10205621.525853,0
+BBWI.US,D,20070618,000000,11.6145,11.7061,11.5851,11.6883,10954064.878159,0
+BBWI.US,D,20070619,000000,11.6785,11.8152,11.6481,11.8015,7128963.0090182,0
+BBWI.US,D,20070620,000000,11.8782,12.193,11.8015,12.0218,17369027.996695,0
+BBWI.US,D,20070621,000000,12.0257,12.0503,11.7335,12.0218,13424310.273153,0
+BBWI.US,D,20070622,000000,12.3494,12.5126,12.1388,12.1595,23617462.537962,0
+BBWI.US,D,20070625,000000,12.1024,12.1733,11.9175,11.95,16962980.021002,0
+BBWI.US,D,20070626,000000,11.9894,12.0926,11.8073,11.8683,11927128.762926,0
+BBWI.US,D,20070627,000000,11.7838,12.2972,11.7758,12.2628,10637129.524607,0
+BBWI.US,D,20070628,000000,12.2126,12.4389,12.1339,12.3445,12031405.576083,0
+BBWI.US,D,20070629,000000,12.3896,12.3995,12.0503,12.1388,17532924.671401,0
+BBWI.US,D,20070702,000000,12.3288,12.609,12.2745,12.6012,10408873.733911,0
+BBWI.US,D,20070703,000000,12.5589,12.6621,12.5087,12.5854,7071068.2686171,0
+BBWI.US,D,20070705,000000,12.6583,12.7212,12.6179,12.7015,7793192.5952861,0
+BBWI.US,D,20070706,000000,12.6415,12.8452,12.5176,12.8205,8558080.001615,0
+BBWI.US,D,20070709,000000,12.8245,12.8245,12.3051,12.4881,10858766.420908,0
+BBWI.US,D,20070710,000000,12.3494,12.4389,12.1988,12.2481,10155413.079498,0
+BBWI.US,D,20070711,000000,12.2922,12.3091,12.1024,12.1733,10905132.228526,0
+BBWI.US,D,20070712,000000,12.3198,12.4782,12.0965,12.193,14991952.359079,0
+BBWI.US,D,20070713,000000,12.1565,12.2038,11.9894,12.1428,8558889.1922062,0
+BBWI.US,D,20070716,000000,12.0808,12.1792,11.9894,12.0571,6717128.7106561,0
+BBWI.US,D,20070717,000000,12.0464,12.2165,11.9932,12.0414,6306200.1771391,0
+BBWI.US,D,20070718,000000,12.0218,12.1792,11.886,11.9549,7065416.1333319,0
+BBWI.US,D,20070719,000000,12.0257,12.1565,11.9175,12.0503,6960302.6821639,0
+BBWI.US,D,20070720,000000,12.0671,12.1339,11.8683,11.9342,7551200.8959612,0
+BBWI.US,D,20070723,000000,11.9844,12.1113,11.7877,11.8398,6792635.5452688,0
+BBWI.US,D,20070724,000000,11.8202,11.889,11.5161,11.5712,10416112.736674,0
+BBWI.US,D,20070725,000000,11.6303,11.7011,11.2053,11.4129,11610738.291481,0
+BBWI.US,D,20070726,000000,11.288,11.3558,10.6416,10.8493,18345445.549503,0
+BBWI.US,D,20070727,000000,10.7883,10.9347,10.5492,10.6573,22289305.287041,0
+BBWI.US,D,20070730,000000,10.6693,10.8384,10.6328,10.7941,14959415.98463,0
+BBWI.US,D,20070731,000000,10.9584,11.0263,10.6693,10.679,15132477.047752,0
+BBWI.US,D,20070801,000000,10.679,10.803,10.2059,10.4882,21867302.228022,0
+BBWI.US,D,20070802,000000,10.5019,10.6416,10.2147,10.5059,13876468.897119,0
+BBWI.US,D,20070803,000000,10.5315,10.5482,10.0869,10.0869,13530876.404414,0
+BBWI.US,D,20070806,000000,10.1302,10.3603,9.83502,10.3603,20607127.152471,0
+BBWI.US,D,20070807,000000,10.2453,10.7016,10.077,10.6967,16557310.209757,0
+BBWI.US,D,20070808,000000,10.799,10.9869,10.683,10.864,19990593.048814,0
+BBWI.US,D,20070809,000000,10.6693,10.7784,10.5315,10.559,21889527.521859,0
+BBWI.US,D,20070810,000000,10.5482,10.739,9.89309,10.2807,17939035.6745,0
+BBWI.US,D,20070813,000000,10.3043,10.6693,10.3043,10.3741,8113428.7551813,0
+BBWI.US,D,20070814,000000,10.316,10.4213,10.1133,10.1262,9437758.6159313,0
+BBWI.US,D,20070815,000000,10.0456,10.1508,9.58713,9.58713,13725056.732025,0
+BBWI.US,D,20070816,000000,9.44548,9.60385,9.1844,9.43662,16863062.264698,0
+BBWI.US,D,20070817,000000,9.55368,10.2807,9.16572,9.75436,11986618.503374,0
+BBWI.US,D,20070820,000000,9.8301,10.0189,9.77797,9.92651,13003654.170832,0
+BBWI.US,D,20070821,000000,9.92651,9.94819,9.58222,9.76715,8576827.6057392,0
+BBWI.US,D,20070822,000000,9.90585,10.0366,9.74256,9.83994,12988051.837675,0
+BBWI.US,D,20070823,000000,10.1743,10.6416,9.84289,10.4734,20925752.047182,0
+BBWI.US,D,20070824,000000,10.5433,10.5492,10.2807,10.3692,8648300.6862491,0
+BBWI.US,D,20070827,000000,10.3741,10.4302,10.1439,10.1586,5446118.0038109,0
+BBWI.US,D,20070828,000000,10.0012,10.0869,9.80453,9.82224,6320444.3713148,0
+BBWI.US,D,20070829,000000,9.82224,10.1843,9.79961,10.1656,9057870.0642128,0
+BBWI.US,D,20070830,000000,10.077,10.0986,9.95693,10.0366,6527158.0039484,0
+BBWI.US,D,20070831,000000,10.1439,10.3475,10.1302,10.2423,8807959.276062,0
+BBWI.US,D,20070904,000000,10.2659,10.5059,10.1882,10.383,6308371.5729968,0
+BBWI.US,D,20070905,000000,10.383,10.383,9.99727,10.138,6067476.7538828,0
+BBWI.US,D,20070906,000000,10.138,10.261,9.86454,9.93245,5890295.5281146,0
+BBWI.US,D,20070907,000000,9.44941,9.79961,9.3717,9.49761,8917205.0887289,0
+BBWI.US,D,20070910,000000,9.50548,9.56254,9.25868,9.31337,7880945.0453029,0
+BBWI.US,D,20070911,000000,9.32911,9.65009,9.31632,9.64713,10903095.020053,0
+BBWI.US,D,20070912,000000,9.59795,9.77797,9.56745,9.61861,7019279.0542095,0
+BBWI.US,D,20070913,000000,9.65993,10.0613,9.50548,9.89309,7369881.2092674,0
+BBWI.US,D,20070914,000000,9.79961,10.1843,9.72091,10.1616,6184070.3424207,0
+BBWI.US,D,20070917,000000,10.1262,10.1302,9.91573,9.96587,5462173.7276769,0
+BBWI.US,D,20070918,000000,10.0613,10.5099,10.0012,10.4184,9113605.6076092,0
+BBWI.US,D,20070919,000000,10.44,10.7173,10.2983,10.379,7100015.1305321,0
+BBWI.US,D,20070920,000000,10.3298,10.3475,9.8301,9.87437,10972358.075003,0
+BBWI.US,D,20070921,000000,9.87437,10.2708,9.86945,10.2147,19018562.000278,0
+BBWI.US,D,20070924,000000,10.2147,10.4439,10.1547,10.1882,7619723.8871549,0
+BBWI.US,D,20070925,000000,9.9766,10.1173,9.76715,10.1036,9427186.2765488,0
+BBWI.US,D,20070926,000000,10.1302,10.2492,9.9925,10.0456,5140810.1904381,0
+BBWI.US,D,20070927,000000,10.0721,10.2373,9.9766,10.1203,6403217.6561109,0
+BBWI.US,D,20070928,000000,10.1173,10.2334,9.94819,10.1203,7368238.4303787,0
+BBWI.US,D,20071001,000000,10.2147,10.2147,9.91573,10.1547,10099616.541836,0
+BBWI.US,D,20071002,000000,10.2059,10.2285,10.0052,10.0672,7583339.7911128,0
+BBWI.US,D,20071003,000000,9.9925,10.1743,9.63435,10.0189,16109941.668788,0
+BBWI.US,D,20071004,000000,10.0456,10.0986,9.83502,9.89309,5374882.800937,0
+BBWI.US,D,20071005,000000,10.0336,10.138,9.79468,10.0052,10373200.221063,0
+BBWI.US,D,20071008,000000,9.98654,10.0239,9.73764,9.84781,7557079.7266005,0
+BBWI.US,D,20071009,000000,9.92157,9.92157,9.45531,9.50155,13209005.5982,0
+BBWI.US,D,20071010,000000,9.50155,9.61271,9.38646,9.5409,14780125.373841,0
+BBWI.US,D,20071011,000000,9.52712,10.1616,9.52712,9.7101,13251747.329866,0
+BBWI.US,D,20071012,000000,9.62255,9.83502,9.62255,9.76715,7405102.3479775,0
+BBWI.US,D,20071015,000000,9.72091,9.99727,9.72091,9.83502,12326846.550412,0
+BBWI.US,D,20071016,000000,9.85175,9.85175,9.61271,9.64713,6408648.1788974,0
+BBWI.US,D,20071017,000000,9.7819,9.94819,9.49467,9.65993,9254400.7041932,0
+BBWI.US,D,20071018,000000,9.65993,9.72681,9.56254,9.70616,8499707.4727996,0
+BBWI.US,D,20071019,000000,9.67075,9.6737,9.42482,9.46023,8749161.8205289,0
+BBWI.US,D,20071022,000000,9.34279,9.65009,9.27215,9.58222,6807592.3557816,0
+BBWI.US,D,20071023,000000,9.54778,9.83994,9.44941,9.62255,10453492.055818,0
+BBWI.US,D,20071024,000000,9.58222,9.67763,9.45531,9.54778,15181107.775769,0
+BBWI.US,D,20071025,000000,9.52712,9.71403,9.47204,9.5409,8217014.2999943,0
+BBWI.US,D,20071026,000000,9.62255,9.68746,9.47204,9.60681,7921198.2109305,0
+BBWI.US,D,20071029,000000,9.64222,9.91761,9.63829,9.7583,9627108.1977003,0
+BBWI.US,D,20071030,000000,9.71403,9.79961,9.63829,9.73764,5826511.7913633,0
+BBWI.US,D,20071031,000000,9.8301,9.84781,9.56745,9.73174,6404805.5401604,0
+BBWI.US,D,20071101,000000,9.58222,9.72681,9.43269,9.47204,11715331.258248,0
+BBWI.US,D,20071102,000000,9.49761,9.63239,9.38646,9.47204,11655297.652265,0
+BBWI.US,D,20071105,000000,9.33492,9.58713,9.30737,9.48483,12134129.068608,0
+BBWI.US,D,20071106,000000,9.49467,9.6737,9.42482,9.65993,10864576.124713,0
+BBWI.US,D,20071107,000000,9.48483,9.69336,9.45531,9.4809,12759115.960917,0
+BBWI.US,D,20071108,000000,9.61861,9.61861,8.32062,8.71085,27677925.013177,0
+BBWI.US,D,20071109,000000,8.50231,8.69423,8.24281,8.25205,17220987.797921,0
+BBWI.US,D,20071112,000000,8.34265,8.60462,8.23808,8.38987,14372242.487323,0
+BBWI.US,D,20071113,000000,8.42056,8.91389,8.42056,8.82348,15938416.644589,0
+BBWI.US,D,20071114,000000,8.79182,8.95402,8.4009,8.43788,13343750.06363,0
+BBWI.US,D,20071115,000000,8.47251,8.47251,8.01135,8.13185,19075887.460866,0
+BBWI.US,D,20071116,000000,8.29927,8.29927,8.02639,8.12231,9195297.2607606,0
+BBWI.US,D,20071119,000000,8.03416,8.11444,7.67,7.75499,18162671.149573,0
+BBWI.US,D,20071120,000000,7.8391,7.95782,7.5495,7.75027,17572955.207958,0
+BBWI.US,D,20071121,000000,7.38434,8.11444,7.29531,7.93835,15572733.657345,0
+BBWI.US,D,20071123,000000,7.97918,8.36547,7.97918,8.30792,11016850.342095,0
+BBWI.US,D,20071126,000000,8.42056,8.42056,7.87677,7.88788,10061514.440644,0
+BBWI.US,D,20071127,000000,7.90205,8.02089,7.83673,7.92881,8439003.9464645,0
+BBWI.US,D,20071128,000000,8.0917,8.60845,8.0917,8.50712,15106526.020853,0
+BBWI.US,D,20071129,000000,8.50231,8.57865,8.34885,8.54245,10996202.766595,0
+BBWI.US,D,20071130,000000,8.71478,9.09952,8.62596,8.87906,13095695.534297,0
+BBWI.US,D,20071203,000000,8.95796,8.95796,8.66678,8.81866,9876902.0801752,0
+BBWI.US,D,20071204,000000,8.81866,9.02091,8.61249,8.90209,8158701.7488733,0
+BBWI.US,D,20071205,000000,8.98147,9.01777,8.75807,8.79889,9901941.2428031,0
+BBWI.US,D,20071206,000000,8.59999,9.09952,8.38583,8.9855,14348338.834607,0
+BBWI.US,D,20071207,000000,9.02091,9.2452,8.9855,9.20181,8513827.6453016,0
+BBWI.US,D,20071210,000000,9.27215,9.27215,9.04206,9.06341,15455751.738649,0
+BBWI.US,D,20071211,000000,9.13109,9.14584,8.78639,8.81404,18629767.269202,0
+BBWI.US,D,20071212,000000,9.11761,9.17427,8.67553,8.83283,14413218.434998,0
+BBWI.US,D,20071213,000000,8.81866,8.81866,8.51106,8.60845,12612648.397625,0
+BBWI.US,D,20071214,000000,8.46148,8.59527,8.23808,8.26386,11022602.101348,0
+BBWI.US,D,20071217,000000,8.30232,8.56999,8.25914,8.35829,13824533.296474,0
+BBWI.US,D,20071218,000000,8.44565,8.51962,8.2916,8.35367,18705553.660865,0
+BBWI.US,D,20071219,000000,8.4009,8.41574,8.12624,8.1711,18695703.08696,0
+BBWI.US,D,20071220,000000,8.32466,8.32466,7.98458,8.02089,18983583.82206,0
+BBWI.US,D,20071221,000000,8.19165,8.24281,8.05227,8.11837,16957526.11708,0
+BBWI.US,D,20071224,000000,8.09486,8.48972,8.09486,8.42056,4661838.4872839,0
+BBWI.US,D,20071226,000000,8.2734,8.32062,8.0917,8.21674,8016225.2436992,0
+BBWI.US,D,20071227,000000,8.25914,8.25914,8.11444,8.20179,7293513.3389376,0
+BBWI.US,D,20071228,000000,8.32062,8.4009,8.26946,8.33557,7099602.4026677,0
+BBWI.US,D,20071231,000000,8.21674,8.51962,8.21674,8.37099,7467745.4919607,0
+BBWI.US,D,20080102,000000,8.37973,8.37973,8.02089,8.03416,16116718.131703,0
+BBWI.US,D,20080103,000000,8.03967,8.08306,7.63291,7.63675,17487219.634993,0
+BBWI.US,D,20080104,000000,7.53061,7.56907,7.11008,7.29993,19777684.431931,0
+BBWI.US,D,20080107,000000,7.23953,7.50788,7.0664,7.11539,16194138.153116,0
+BBWI.US,D,20080108,000000,7.12877,7.32276,6.94146,6.95603,12803501.488043,0
+BBWI.US,D,20080109,000000,7.0664,7.0664,6.65531,6.93793,19251449.288881,0
+BBWI.US,D,20080110,000000,7.05233,7.28311,6.98249,7.07968,22150544.349217,0
+BBWI.US,D,20080111,000000,7.00246,7.00246,6.55291,6.65531,13644805.560114,0
+BBWI.US,D,20080114,000000,6.67263,6.84527,6.62905,6.81408,12828920.84826,0
+BBWI.US,D,20080115,000000,6.74444,6.78171,6.57957,6.7345,11159784.304262,0
+BBWI.US,D,20080116,000000,6.69004,7.10064,6.65049,6.99529,14774438.675139,0
+BBWI.US,D,20080117,000000,7.0302,7.10064,6.91225,6.98996,14064323.102809,0
+BBWI.US,D,20080118,000000,6.94146,7.35708,6.91511,7.04358,17110242.54289,0
+BBWI.US,D,20080122,000000,6.69929,7.4224,6.64076,7.33643,18611883.750508,0
+BBWI.US,D,20080123,000000,7.16516,7.8579,6.9516,7.84854,24734338.702322,0
+BBWI.US,D,20080124,000000,7.87362,7.88159,7.52589,7.74309,16286859.602642,0
+BBWI.US,D,20080125,000000,7.79896,7.89576,7.46745,7.5495,11056796.503252,0
+BBWI.US,D,20080128,000000,7.51645,7.91691,7.45211,7.91691,9244756.4942198,0
+BBWI.US,D,20080129,000000,7.95782,8.13185,7.78323,8.09486,9578818.0209997,0
+BBWI.US,D,20080130,000000,8.0861,8.25914,7.95075,8.00741,9688765.267722,0
+BBWI.US,D,20080131,000000,7.89576,8.54245,7.77211,8.43158,13386310.845642,0
+BBWI.US,D,20080201,000000,8.43158,8.57471,8.30232,8.54716,11395564.754199,0
+BBWI.US,D,20080204,000000,8.54716,8.54716,7.99964,8.09957,11733871.481869,0
+BBWI.US,D,20080205,000000,7.9901,8.22776,7.87047,7.89576,11225101.030224,0
+BBWI.US,D,20080206,000000,7.96255,8.30792,7.86191,7.89271,12404975.121878,0
+BBWI.US,D,20080207,000000,7.8446,8.31353,7.80772,8.16401,12141196.270856,0
+BBWI.US,D,20080208,000000,7.92881,8.25914,7.92881,7.99403,14368843.073583,0
+BBWI.US,D,20080211,000000,8.00741,8.09486,7.89576,8.05227,13445606.421012,0
+BBWI.US,D,20080212,000000,8.08306,8.15536,7.91691,7.95782,9349916.7076582,0
+BBWI.US,D,20080213,000000,8.02639,8.0917,7.88159,7.97052,12309678.69777,0
+BBWI.US,D,20080214,000000,7.95782,7.97524,7.63291,7.64001,10049373.532063,0
+BBWI.US,D,20080215,000000,7.59671,7.79179,7.5495,7.75952,8551220.1798695,0
+BBWI.US,D,20080219,000000,7.79896,7.87362,7.62268,7.65731,6951579.4856022,0
+BBWI.US,D,20080220,000000,7.57626,7.88788,7.52185,7.84854,7169615.6870861,0
+BBWI.US,D,20080221,000000,7.91691,7.97524,7.58186,7.60223,8239449.0074781,0
+BBWI.US,D,20080222,000000,7.64629,7.78795,7.5126,7.77772,8409224.5128231,0
+BBWI.US,D,20080225,000000,7.74791,7.99403,7.68958,7.97918,11458208.914755,0
+BBWI.US,D,20080226,000000,7.92881,8.02639,7.83673,7.95782,30092708.3224,0
+BBWI.US,D,20080227,000000,8.0437,8.0437,7.72174,7.87677,15227383.10856,0
+BBWI.US,D,20080228,000000,7.76345,7.78323,6.99803,7.00709,45125856.208512,0
+BBWI.US,D,20080229,000000,6.94146,7.06119,6.70696,6.74444,20680305.022707,0
+BBWI.US,D,20080303,000000,6.74444,6.80975,6.63308,6.77336,20576095.303242,0
+BBWI.US,D,20080304,000000,6.72043,6.84527,6.64626,6.78171,13086407.124206,0
+BBWI.US,D,20080305,000000,6.75132,6.94659,6.69929,6.79008,11149413.245956,0
+BBWI.US,D,20080306,000000,6.74444,6.78664,6.54061,6.55291,13921629.05142,0
+BBWI.US,D,20080307,000000,6.50845,6.64076,6.3728,6.41549,11576999.313427,0
+BBWI.US,D,20080310,000000,6.40614,6.60603,6.39749,6.55291,17545612.49523,0
+BBWI.US,D,20080311,000000,6.69004,6.89347,6.61784,6.89347,14902938.344334,0
+BBWI.US,D,20080312,000000,6.9035,7.28311,6.77827,7.0302,18926555.200232,0
+BBWI.US,D,20080313,000000,6.93793,7.13251,6.85765,7.07968,14585247.67846,0
+BBWI.US,D,20080314,000000,7.04358,7.17048,6.90861,7.07968,16305771.891284,0
+BBWI.US,D,20080317,000000,6.92367,7.12877,6.89347,6.97177,14917043.268271,0
+BBWI.US,D,20080318,000000,7.09611,7.36485,7.07968,7.33643,12916708.878265,0
+BBWI.US,D,20080319,000000,7.35708,7.46745,7.16516,7.16516,10820113.338182,0
+BBWI.US,D,20080320,000000,7.17559,7.60223,7.12365,7.57626,11805600.738295,0
+BBWI.US,D,20080324,000000,7.62741,8.04764,7.62741,7.8446,14923174.208541,0
+BBWI.US,D,20080325,000000,7.86191,7.86191,7.57311,7.69755,11176777.306677,0
+BBWI.US,D,20080326,000000,7.67,7.67,7.46745,7.55667,9649358.905816,0
+BBWI.US,D,20080327,000000,7.55667,7.75952,7.46745,7.5126,10067112.697662,0
+BBWI.US,D,20080328,000000,7.45585,7.48182,7.35482,7.42801,10026895.112022,0
+BBWI.US,D,20080331,000000,7.41148,7.65338,7.34558,7.5613,8906735.4230271,0
+BBWI.US,D,20080401,000000,7.5613,8.0563,7.5613,8.04764,15487384.381395,0
+BBWI.US,D,20080402,000000,8.0437,8.31353,7.9901,8.19628,13985884.477159,0
+BBWI.US,D,20080403,000000,8.14198,8.1711,8.01135,8.1711,7168046.1013161,0
+BBWI.US,D,20080404,000000,8.16784,8.17424,7.99964,8.03967,8766202.6017855,0
+BBWI.US,D,20080407,000000,8.11444,8.13815,7.87362,7.90737,10711212.143116,0
+BBWI.US,D,20080408,000000,7.88159,7.92321,7.5495,7.65338,17258417.945618,0
+BBWI.US,D,20080409,000000,7.63291,7.74791,7.42801,7.53061,13346443.97703,0
+BBWI.US,D,20080410,000000,7.51645,7.97052,7.42801,7.71712,16896685.353648,0
+BBWI.US,D,20080411,000000,7.72892,7.90205,7.5613,7.65338,15309452.92616,0
+BBWI.US,D,20080414,000000,7.62741,7.91691,7.61797,7.77211,10499315.014472,0
+BBWI.US,D,20080415,000000,7.79179,7.99403,7.63291,7.95075,12019020.690439,0
+BBWI.US,D,20080416,000000,7.9901,8.0917,7.85405,7.90205,15002831.702932,0
+BBWI.US,D,20080417,000000,7.89271,7.92321,7.75027,7.88788,7816249.4442797,0
+BBWI.US,D,20080418,000000,8.00505,8.17897,8.00505,8.09957,9192294.3097476,0
+BBWI.US,D,20080421,000000,8.06879,8.22776,8.05227,8.18291,5475939.1168671,0
+BBWI.US,D,20080422,000000,8.0917,8.17424,7.84854,7.93835,6570503.5788455,0
+BBWI.US,D,20080423,000000,8.17424,8.2916,7.90737,8.13815,7450010.3926467,0
+BBWI.US,D,20080424,000000,8.18291,8.45273,8.09957,8.33086,12810515.828594,0
+BBWI.US,D,20080425,000000,8.35829,8.59527,8.25205,8.56448,9295055.4154031,0
+BBWI.US,D,20080428,000000,8.53782,8.57865,8.2734,8.47722,6461874.8248326,0
+BBWI.US,D,20080429,000000,8.45037,8.59999,8.41574,8.53468,5725146.4378206,0
+BBWI.US,D,20080430,000000,8.53782,8.55592,8.13185,8.18684,11254992.286685,0
+BBWI.US,D,20080501,000000,8.16784,8.54245,8.0861,8.38583,10582662.661937,0
+BBWI.US,D,20080502,000000,8.45037,8.51588,8.20179,8.25205,13871478.549616,0
+BBWI.US,D,20080505,000000,8.2734,8.2734,7.82729,7.87677,12901207.185645,0
+BBWI.US,D,20080506,000000,7.85405,8.06407,7.71712,7.98458,10491260.72169,0
+BBWI.US,D,20080507,000000,7.96255,8.0917,7.83201,7.8446,4982913.3183319,0
+BBWI.US,D,20080508,000000,7.92321,8.01695,7.75027,7.92881,9927555.7846704,0
+BBWI.US,D,20080509,000000,7.90737,8.03023,7.80457,7.93835,7718292.6536168,0
+BBWI.US,D,20080512,000000,8.01135,8.38583,7.97524,8.31353,8882444.4567247,0
+BBWI.US,D,20080513,000000,8.35367,8.42056,8.25914,8.38583,7586120.1130562,0
+BBWI.US,D,20080514,000000,8.44565,8.57865,8.35367,8.38583,13893120.331647,0
+BBWI.US,D,20080515,000000,8.44565,8.59999,8.29927,8.59527,10021587.594338,0
+BBWI.US,D,20080516,000000,8.58966,8.58966,8.32466,8.48972,10010285.356909,0
+BBWI.US,D,20080519,000000,8.48972,8.72344,8.36547,8.55986,13707976.304495,0
+BBWI.US,D,20080520,000000,8.48972,8.49759,8.19165,8.2734,10929073.494372,0
+BBWI.US,D,20080521,000000,8.20661,8.40483,8.06014,8.09486,10561645.054558,0
+BBWI.US,D,20080522,000000,8.25205,8.51588,8.17897,8.33557,17036377.470594,0
+BBWI.US,D,20080523,000000,8.35367,8.41101,8.13185,8.22776,10555805.870192,0
+BBWI.US,D,20080527,000000,8.22451,8.57865,8.22451,8.4009,15486757.15703,0
+BBWI.US,D,20080528,000000,8.47722,8.61249,8.46148,8.57865,14959488.161178,0
+BBWI.US,D,20080529,000000,8.54716,8.59527,8.29543,8.57471,13054048.649699,0
+BBWI.US,D,20080530,000000,8.53782,8.6479,8.34885,8.56999,17132156.765972,0
+BBWI.US,D,20080602,000000,8.53468,8.55986,8.1594,8.31353,9619705.5269903,0
+BBWI.US,D,20080603,000000,8.34265,8.48115,8.31353,8.45273,10808363.809473,0
+BBWI.US,D,20080604,000000,8.41574,8.54245,8.2734,8.37099,12007888.220384,0
+BBWI.US,D,20080605,000000,8.34885,8.42686,8.23168,8.3402,13451124.368912,0
+BBWI.US,D,20080606,000000,8.22776,8.23808,7.85405,7.85405,11958518.445181,0
+BBWI.US,D,20080609,000000,7.92321,7.92321,7.66597,7.87362,18768704.073824,0
+BBWI.US,D,20080610,000000,7.80457,7.95458,7.72892,7.83201,15524084.631047,0
+BBWI.US,D,20080611,000000,7.84854,7.90205,7.57626,7.58186,11026236.34301,0
+BBWI.US,D,20080612,000000,7.64001,7.94218,7.64001,7.83673,13085437.315383,0
+BBWI.US,D,20080613,000000,7.87362,8.25914,7.87362,8.25442,15910476.188057,0
+BBWI.US,D,20080616,000000,8.18291,8.45037,8.0563,8.42056,12190132.986774,0
+BBWI.US,D,20080617,000000,8.42056,8.44565,8.30232,8.34885,9570765.7613604,0
+BBWI.US,D,20080618,000000,8.30792,8.38987,8.14198,8.21674,10808776.537336,0
+BBWI.US,D,20080619,000000,8.19628,8.38987,8.0917,8.38583,14231080.408574,0
+BBWI.US,D,20080620,000000,8.36547,8.36547,7.95075,8.05227,14655649.293037,0
+BBWI.US,D,20080623,000000,8.07282,8.11837,7.94691,7.96737,10782530.70482,0
+BBWI.US,D,20080624,000000,7.95782,8.00741,7.69351,7.72577,13447275.630747,0
+BBWI.US,D,20080625,000000,7.80772,7.92881,7.70778,7.76345,19052479.894845,0
+BBWI.US,D,20080626,000000,7.68476,7.71712,7.53386,7.53386,18024383.93388,0
+BBWI.US,D,20080627,000000,7.52589,7.63675,7.25566,7.43184,18811189.629576,0
+BBWI.US,D,20080630,000000,7.45585,7.64954,7.23953,7.45211,13515489.584329,0
+BBWI.US,D,20080701,000000,7.3503,7.63675,7.27849,7.62741,15617597.989457,0
+BBWI.US,D,20080702,000000,7.62741,7.71712,7.38434,7.38434,12161320.312243,0
+BBWI.US,D,20080703,000000,7.52589,7.61177,7.31754,7.47228,7279200.0179275,0
+BBWI.US,D,20080707,000000,7.52589,7.71712,7.31754,7.44276,15285872.543052,0
+BBWI.US,D,20080708,000000,7.46745,7.51645,7.24386,7.49608,17429396.054568,0
+BBWI.US,D,20080709,000000,7.51645,7.51645,7.14491,7.14491,10144646.575037,0
+BBWI.US,D,20080710,000000,7.0302,7.25183,6.74709,6.79568,22522108.200243,0
+BBWI.US,D,20080711,000000,6.67755,6.76627,6.46073,6.62905,16594413.021563,0
+BBWI.US,D,20080714,000000,6.80975,6.90861,6.64626,6.69929,10518278.131669,0
+BBWI.US,D,20080715,000000,6.67755,6.77336,6.38972,6.59226,14852661.787715,0
+BBWI.US,D,20080716,000000,6.63308,7.03916,6.56167,6.98996,11381280.913751,0
+BBWI.US,D,20080717,000000,6.94659,7.3319,6.83582,7.2473,7203475.6371005,0
+BBWI.US,D,20080718,000000,7.45585,7.49923,7.07093,7.24386,10532260.050502,0
+BBWI.US,D,20080721,000000,7.26482,7.35482,7.08274,7.15533,5306437.0691465,0
+BBWI.US,D,20080722,000000,7.04879,7.47228,7.02597,7.47228,10140182.811361,0
+BBWI.US,D,20080723,000000,7.53386,7.85405,7.43184,7.68958,13318983.342055,0
+BBWI.US,D,20080724,000000,7.65338,7.69351,7.21769,7.25183,10450116.023214,0
+BBWI.US,D,20080725,000000,7.28311,7.50228,7.20648,7.23953,8701382.9790889,0
+BBWI.US,D,20080728,000000,7.22439,7.3503,7.00246,7.05233,6654059.6233841,0
+BBWI.US,D,20080729,000000,7.07535,7.4224,7.0302,7.38827,8893850.3844047,0
+BBWI.US,D,20080730,000000,7.47719,7.61797,7.22439,7.37538,7713029.8650608,0
+BBWI.US,D,20080731,000000,7.2602,7.50228,7.18553,7.29069,6639780.8657913,0
+BBWI.US,D,20080801,000000,7.37007,7.37007,7.1206,7.12365,11208211.71806,0
+BBWI.US,D,20080804,000000,7.09611,7.21769,6.88776,7.06119,13391263.580014,0
+BBWI.US,D,20080805,000000,7.17559,7.47719,7.12877,7.42801,10222621.644267,0
+BBWI.US,D,20080806,000000,7.40312,7.49048,7.29531,7.46745,9757429.5622978,0
+BBWI.US,D,20080807,000000,7.45211,7.82257,7.43184,7.5613,17088664.804838,0
+BBWI.US,D,20080808,000000,7.58186,8.23168,7.53061,8.19165,16726550.998707,0
+BBWI.US,D,20080811,000000,8.15536,8.67553,7.94691,8.31669,15480199.2569,0
+BBWI.US,D,20080812,000000,8.20661,8.60462,8.20661,8.2916,13940755.836563,0
+BBWI.US,D,20080813,000000,8.22776,8.29927,7.79503,8.04764,12758224.428067,0
+BBWI.US,D,20080814,000000,8.0917,8.37973,7.95782,8.20661,9084288.7138158,0
+BBWI.US,D,20080815,000000,8.26386,8.45273,8.18291,8.26946,6888721.845118,0
+BBWI.US,D,20080818,000000,8.19628,8.36232,8.0861,8.14198,8989165.1067932,0
+BBWI.US,D,20080819,000000,8.06014,8.27733,7.89576,8.01695,9027485.7707702,0
+BBWI.US,D,20080820,000000,8.14513,8.39607,7.88159,7.94691,11195334.812006,0
+BBWI.US,D,20080821,000000,8.44565,9.13581,8.11444,8.96661,43315270.912715,0
+BBWI.US,D,20080822,000000,9.04206,9.2452,8.9494,9.22847,20115462.542631,0
+BBWI.US,D,20080825,000000,9.09952,9.2751,8.95402,9.06026,17704624.545827,0
+BBWI.US,D,20080826,000000,9.02642,9.07748,8.89657,8.99652,13216183.606698,0
+BBWI.US,D,20080827,000000,8.99652,9.05072,8.8831,8.94537,10888736.969915,0
+BBWI.US,D,20080828,000000,9.00281,9.18844,8.95402,9.18844,9152059.4423997,0
+BBWI.US,D,20080829,000000,9.1791,9.28582,9.00281,9.19798,7736197.5203037,0
+BBWI.US,D,20080902,000000,9.25868,9.59106,9.25868,9.32911,18520936.217541,0
+BBWI.US,D,20080903,000000,9.28582,9.79075,9.19237,9.75436,18024531.336688,0
+BBWI.US,D,20080904,000000,9.55368,9.64222,9.12312,9.15066,15115378.321943,0
+BBWI.US,D,20080905,000000,9.06026,9.1791,8.80922,9.14742,14254350.737497,0
+BBWI.US,D,20080908,000000,9.42482,9.59106,9.19798,9.58222,16607151.673948,0
+BBWI.US,D,20080909,000000,9.57238,9.79961,9.30254,9.34809,17145199.373114,0
+BBWI.US,D,20080910,000000,9.46417,9.50548,9.12863,9.31337,11775388.245368,0
+BBWI.US,D,20080911,000000,9.31337,9.38646,9.1122,9.35793,12402455.042135,0
+BBWI.US,D,20080912,000000,9.24117,9.24117,9.06341,9.15539,12208710.823525,0
+BBWI.US,D,20080915,000000,8.79427,9.2452,8.79427,8.86126,12356089.234517,0
+BBWI.US,D,20080916,000000,8.66284,9.10816,8.53468,8.99652,10699398.570428,0
+BBWI.US,D,20080917,000000,8.84689,8.93504,8.32466,8.34265,16017807.797354,0
+BBWI.US,D,20080918,000000,8.50712,8.59527,7.93835,8.54716,18442790.364366,0
+BBWI.US,D,20080919,000000,8.75099,9.65403,8.43158,8.59999,14147306.81782,0
+BBWI.US,D,20080922,000000,8.45834,8.68026,8.11444,8.15536,8479721.6850822,0
+BBWI.US,D,20080923,000000,8.18291,8.3821,7.97918,8.08306,10617388.730523,0
+BBWI.US,D,20080924,000000,8.06014,8.1594,7.89576,8.06407,9594823.9328821,0
+BBWI.US,D,20080925,000000,8.14906,8.3821,8.07282,8.25442,10534055.315055,0
+BBWI.US,D,20080926,000000,8.11444,8.30792,8.00505,8.30232,7533717.9062785,0
+BBWI.US,D,20080929,000000,8.20179,8.29927,7.38434,7.60223,12492593.38451,0
+BBWI.US,D,20080930,000000,7.67,7.79179,7.41857,7.65731,10427605.072898,0
+BBWI.US,D,20081001,000000,7.68958,7.71239,7.46362,7.65731,10931522.414138,0
+BBWI.US,D,20081002,000000,7.55667,7.70305,7.05755,7.11539,14429997.957484,0
+BBWI.US,D,20081003,000000,7.30683,7.3319,7.0122,7.02312,11119734.452852,0
+BBWI.US,D,20081006,000000,6.80975,7.0909,6.61036,7.04879,17291303.003954,0
+BBWI.US,D,20081007,000000,7.07535,7.14491,6.43782,6.53029,16505673.481013,0
+BBWI.US,D,20081008,000000,6.34959,6.62905,6.22465,6.23921,24212287.765897,0
+BBWI.US,D,20081009,000000,6.22465,6.3728,5.61977,5.72129,16376634.012567,0
+BBWI.US,D,20081010,000000,5.38123,5.81406,5.09841,5.6427,27107526.972072,0
+BBWI.US,D,20081013,000000,6.18147,6.1856,5.66856,5.77087,15556494.950682,0
+BBWI.US,D,20081014,000000,6.08792,6.08792,5.65145,5.71264,36011503.421148,0
+BBWI.US,D,20081015,000000,5.58396,5.67309,5.30617,5.43435,21073309.374687,0
+BBWI.US,D,20081016,000000,5.40346,5.73506,5.09389,5.68136,19086858.296118,0
+BBWI.US,D,20081017,000000,5.43435,5.66454,5.41674,5.48738,13898636.246405,0
+BBWI.US,D,20081020,000000,5.56754,5.61564,5.42983,5.5885,12848441.046417,0
+BBWI.US,D,20081021,000000,5.48738,5.63336,5.35477,5.37651,8606740.2101939,0
+BBWI.US,D,20081022,000000,5.24852,5.36814,5.07146,5.19993,14572566.970627,0
+BBWI.US,D,20081023,000000,5.19541,5.19541,4.63391,4.81501,16164055.781288,0
+BBWI.US,D,20081024,000000,4.48822,4.7974,4.35553,4.64728,10540162.87419,0
+BBWI.US,D,20081027,000000,4.57657,4.85063,4.49226,4.50121,8738352.6200815,0
+BBWI.US,D,20081028,000000,4.5983,5.48738,4.55423,5.48738,20900206.632149,0
+BBWI.US,D,20081029,000000,5.45637,5.65145,5.08052,5.31512,15477159.709327,0
+BBWI.US,D,20081030,000000,5.4432,5.51374,5.04067,5.15557,11301484.14912,0
+BBWI.US,D,20081031,000000,5.12035,5.35899,4.85937,5.29702,11609560.085583,0
+BBWI.US,D,20081103,000000,5.31039,5.38123,5.16894,5.21302,5424194.6315875,0
+BBWI.US,D,20081104,000000,5.31916,5.41674,5.20416,5.3945,7002903.1104486,0
+BBWI.US,D,20081105,000000,5.30165,5.39017,5.05838,5.08916,11612226.551563,0
+BBWI.US,D,20081106,000000,5.0629,5.28826,4.59436,4.60313,11605992.937612,0
+BBWI.US,D,20081107,000000,4.60313,4.70031,4.42172,4.55876,11785745.071679,0
+BBWI.US,D,20081110,000000,4.57657,4.63824,4.2845,4.36398,9027713.4826953,0
+BBWI.US,D,20081111,000000,4.3025,4.37313,4.06346,4.14757,10837441.809059,0
+BBWI.US,D,20081112,000000,4.06799,4.09003,3.83357,3.83357,10867845.417352,0
+BBWI.US,D,20081113,000000,3.86898,4.27565,3.58607,4.24023,17026708.862914,0
+BBWI.US,D,20081114,000000,4.2182,4.36398,3.91748,3.98398,11205191.485338,0
+BBWI.US,D,20081117,000000,3.97955,4.12091,3.90421,3.91325,10308719.116541,0
+BBWI.US,D,20081118,000000,3.88659,3.95771,3.53728,3.68327,11993954.080391,0
+BBWI.US,D,20081119,000000,3.79816,3.81134,3.32943,3.35166,11140689.032823,0
+BBWI.US,D,20081120,000000,3.05094,3.53728,3.05094,3.15246,23088629.039195,0
+BBWI.US,D,20081121,000000,3.23657,3.43999,3.17913,3.38265,21683348.605621,0
+BBWI.US,D,20081124,000000,3.43999,3.74062,3.33828,3.64795,27247375.640966,0
+BBWI.US,D,20081125,000000,3.74494,3.99736,3.55057,3.78487,21953235.015779,0
+BBWI.US,D,20081126,000000,3.69222,3.97493,3.39582,3.93095,18269184.419138,0
+BBWI.US,D,20081128,000000,3.84666,4.26256,3.82482,4.11658,4295056.5866863,0
+BBWI.US,D,20081201,000000,3.96185,3.96598,3.33828,3.34733,15075673.088135,0
+BBWI.US,D,20081202,000000,3.48426,3.60368,3.31171,3.56846,11409282.364549,0
+BBWI.US,D,20081203,000000,3.42671,3.89564,3.37388,3.86475,19306548.458773,0
+BBWI.US,D,20081204,000000,3.80259,4.49226,3.67884,3.84666,20252337.741075,0
+BBWI.US,D,20081205,000000,3.77603,4.16518,3.66133,4.12967,12497300.108678,0
+BBWI.US,D,20081208,000000,4.25813,4.37757,4.14757,4.22695,10308762.829098,0
+BBWI.US,D,20081209,000000,4.16075,4.40825,4.12967,4.17403,12518733.493634,0
+BBWI.US,D,20081210,000000,4.29779,4.3025,3.99736,4.04152,15186737.546491,0
+BBWI.US,D,20081211,000000,4.01467,4.12563,3.78487,3.86014,14130213.174867,0
+BBWI.US,D,20081212,000000,3.71406,3.84666,3.66133,3.8203,16410288.615219,0
+BBWI.US,D,20081215,000000,3.8203,3.89122,3.71406,3.73176,13264598.821643,0
+BBWI.US,D,20081216,000000,3.7894,3.89968,3.68327,3.75842,23568887.721355,0
+BBWI.US,D,20081217,000000,3.68327,4.20955,3.66556,4.12967,26697448.29199,0
+BBWI.US,D,20081218,000000,4.22695,4.28893,4.02392,4.11225,13932189.191949,0
+BBWI.US,D,20081219,000000,4.14757,4.267,3.99283,4.15191,16552452.016497,0
+BBWI.US,D,20081222,000000,4.15652,4.21398,4.04152,4.11658,14301713.80136,0
+BBWI.US,D,20081223,000000,4.14324,4.20069,4.05019,4.07232,9252131.7175102,0
+BBWI.US,D,20081224,000000,4.16075,4.17403,4.07232,4.09454,3059947.1046135,0
+BBWI.US,D,20081226,000000,4.11658,4.21398,4.10754,4.20069,2998888.7949663,0
+BBWI.US,D,20081229,000000,4.18741,4.31963,4.11225,4.20069,8100135.0549789,0
+BBWI.US,D,20081230,000000,4.22282,4.37757,4.20069,4.37757,5724362.6615068,0
+BBWI.US,D,20081231,000000,4.37313,4.47485,4.35553,4.43944,5509032.5722764,0
+BBWI.US,D,20090102,000000,4.48359,4.77105,4.44366,4.74438,6886922.5142808,0
+BBWI.US,D,20090105,000000,4.73139,4.93464,4.5983,4.84619,14533133.161303,0
+BBWI.US,D,20090106,000000,4.9124,4.95243,4.76662,4.85063,12906753.597538,0
+BBWI.US,D,20090107,000000,4.77105,4.87728,4.63391,4.73139,14247692.196828,0
+BBWI.US,D,20090108,000000,4.46589,4.51892,4.26256,4.42172,19478029.770414,0
+BBWI.US,D,20090109,000000,4.28007,4.3154,4.17855,4.23158,15673663.918459,0
+BBWI.US,D,20090112,000000,4.31963,4.31963,3.95299,3.99736,8964997.1455932,0
+BBWI.US,D,20090113,000000,4.01467,4.05019,3.7894,3.86898,17297480.706495,0
+BBWI.US,D,20090114,000000,3.78487,3.83357,3.66133,3.71868,11885444.265197,0
+BBWI.US,D,20090115,000000,3.69635,4.01467,3.65257,3.81596,16492633.923585,0
+BBWI.US,D,20090116,000000,3.81596,3.97955,3.77603,3.87775,11526169.742131,0
+BBWI.US,D,20090120,000000,3.86898,3.90421,3.60368,3.63448,13047770.306619,0
+BBWI.US,D,20090121,000000,3.723,3.8381,3.58607,3.79816,9795714.6462867,0
+BBWI.US,D,20090122,000000,3.73176,3.90421,3.63899,3.78056,7913698.9659666,0
+BBWI.US,D,20090123,000000,3.64795,3.87775,3.61687,3.76727,4602506.3153553,0
+BBWI.US,D,20090126,000000,3.77603,3.93529,3.73176,3.81134,9144776.7270789,0
+BBWI.US,D,20090127,000000,3.88227,3.93095,3.76304,3.88659,6924585.4567597,0
+BBWI.US,D,20090128,000000,4.00179,4.13862,3.93529,4.04586,6524579.9796528,0
+BBWI.US,D,20090129,000000,3.94405,3.99283,3.71868,3.73176,6775150.5224439,0
+BBWI.US,D,20090130,000000,3.69635,3.7716,3.44885,3.50197,11977553.738926,0
+BBWI.US,D,20090202,000000,3.47983,3.63005,3.42671,3.51102,11088024.550703,0
+BBWI.US,D,20090203,000000,3.58145,3.58145,3.42671,3.52843,10755650.53194,0
+BBWI.US,D,20090204,000000,3.55057,3.55057,3.42671,3.4754,16713337.60762,0
+BBWI.US,D,20090205,000000,3.66556,3.80711,3.35609,3.71406,16467148.486247,0
+BBWI.US,D,20090206,000000,3.75399,4.00179,3.66556,3.91325,14098383.317328,0
+BBWI.US,D,20090209,000000,3.88227,3.92211,3.78487,3.86898,7524258.7122445,0
+BBWI.US,D,20090210,000000,3.83357,3.90421,3.61264,3.64342,9124007.1630478,0
+BBWI.US,D,20090211,000000,3.67451,3.76304,3.56404,3.67884,10412004.772881,0
+BBWI.US,D,20090212,000000,3.61687,3.74494,3.50197,3.73629,19006236.075757,0
+BBWI.US,D,20090213,000000,3.69222,3.7716,3.56846,3.59936,9522645.3520328,0
+BBWI.US,D,20090217,000000,3.44885,3.4754,3.3072,3.40469,14128466.705727,0
+BBWI.US,D,20090218,000000,3.4754,3.4754,3.29824,3.37388,10006029.990308,0
+BBWI.US,D,20090219,000000,3.40911,3.53728,3.35609,3.37832,7813571.796017,0
+BBWI.US,D,20090220,000000,3.31634,3.51525,3.2588,3.46676,13096672.459119,0
+BBWI.US,D,20090223,000000,3.77603,3.95299,3.50639,3.60368,17221650.602273,0
+BBWI.US,D,20090224,000000,3.66133,3.93095,3.52843,3.85561,19505617.476775,0
+BBWI.US,D,20090225,000000,3.80259,4.05451,3.73176,3.94405,19420681.945262,0
+BBWI.US,D,20090226,000000,3.65671,3.88227,3.35609,3.42268,23146724.044101,0
+BBWI.US,D,20090227,000000,3.38698,3.524,3.30287,3.40035,17199388.711876,0
+BBWI.US,D,20090302,000000,3.36927,3.48426,3.12167,3.13928,15615823.056326,0
+BBWI.US,D,20090303,000000,3.19672,3.22762,2.82991,2.96241,23281554.918075,0
+BBWI.US,D,20090304,000000,3.05094,3.17913,2.86089,3.10396,14762109.700905,0
+BBWI.US,D,20090305,000000,2.93153,3.11724,2.78131,2.82991,14800754.651061,0
+BBWI.US,D,20090306,000000,2.80767,2.91392,2.64408,2.76764,19584996.430688,0
+BBWI.US,D,20090309,000000,2.80345,2.91824,2.72357,2.82115,10439559.948969,0
+BBWI.US,D,20090310,000000,2.89198,3.18374,2.85185,3.16583,12461823.810623,0
+BBWI.US,D,20090311,000000,3.20135,3.40469,3.15246,3.35609,13481593.037755,0
+BBWI.US,D,20090312,000000,3.35166,3.47983,3.23657,3.46223,16375107.122782,0
+BBWI.US,D,20090313,000000,3.49302,3.70973,3.43547,3.63899,12843382.58865,0
+BBWI.US,D,20090316,000000,3.71406,3.71868,3.51968,3.52843,9815235.8610136,0
+BBWI.US,D,20090317,000000,3.47983,3.70549,3.47983,3.67451,8663171.0882189,0
+BBWI.US,D,20090318,000000,3.70973,3.82482,3.61264,3.78056,17535585.037955,0
+BBWI.US,D,20090319,000000,3.87775,3.89122,3.68769,3.71406,8109668.4587027,0
+BBWI.US,D,20090320,000000,3.71406,3.79394,3.46223,3.55931,11434982.298388,0
+BBWI.US,D,20090323,000000,3.64795,3.87322,3.542,3.87322,8288580.9050449,0
+BBWI.US,D,20090324,000000,3.80711,4.12563,3.74062,4.00602,15737150.81645,0
+BBWI.US,D,20090325,000000,4.0194,4.23601,3.77603,3.93095,13562793.687068,0
+BBWI.US,D,20090326,000000,3.98841,4.3025,3.98841,4.24486,11473153.526414,0
+BBWI.US,D,20090327,000000,4.16518,4.23158,3.96598,4.03287,9482863.8753929,0
+BBWI.US,D,20090330,000000,3.84253,3.9707,3.70549,3.84666,9793064.4454434,0
+BBWI.US,D,20090331,000000,3.88227,3.93972,3.79816,3.84666,11476557.006438,0
+BBWI.US,D,20090401,000000,3.71406,4.12967,3.68769,4.05451,16321277.650187,0
+BBWI.US,D,20090402,000000,4.17,4.46589,4.10341,4.35956,11044241.850236,0
+BBWI.US,D,20090403,000000,4.37757,4.51439,4.29346,4.50563,8792598.8868245,0
+BBWI.US,D,20090406,000000,4.43491,4.44799,4.19194,4.31096,10873909.263931,0
+BBWI.US,D,20090407,000000,4.2182,4.30663,4.13862,4.20955,12621131.683408,0
+BBWI.US,D,20090408,000000,4.23601,4.33752,4.15191,4.24023,11746754.48735,0
+BBWI.US,D,20090409,000000,4.35553,4.71822,4.29346,4.71822,11124239.895944,0
+BBWI.US,D,20090413,000000,4.31096,4.61177,4.31096,4.5497,11612571.169164,0
+BBWI.US,D,20090414,000000,4.51892,4.5497,4.35553,4.43944,7900427.6303284,0
+BBWI.US,D,20090415,000000,4.4171,4.58974,4.33752,4.58974,9177642.4705631,0
+BBWI.US,D,20090416,000000,4.58974,4.81501,4.52796,4.74438,8918384.3111986,0
+BBWI.US,D,20090417,000000,4.74438,4.83734,4.66932,4.78422,6799191.4122571,0
+BBWI.US,D,20090420,000000,4.69578,4.69578,4.35956,4.43944,9089604.3640688,0
+BBWI.US,D,20090421,000000,4.43058,4.77105,4.32867,4.71339,9713610.2652707,0
+BBWI.US,D,20090422,000000,4.49226,5.01854,4.4171,4.74438,12740812.598361,0
+BBWI.US,D,20090423,000000,4.79326,4.85476,4.47485,4.72235,11855909.82519,0
+BBWI.US,D,20090424,000000,4.77536,4.9787,4.67807,4.88594,8039131.6401709,0
+BBWI.US,D,20090427,000000,4.80626,4.92124,4.69145,4.77105,6109468.2560821,0
+BBWI.US,D,20090428,000000,4.68261,4.92124,4.64728,4.81954,6164830.7178868,0
+BBWI.US,D,20090429,000000,4.85063,5.15114,4.7974,4.95685,9011264.3458158,0
+BBWI.US,D,20090430,000000,4.91712,5.17347,4.9124,5.04933,9030491.7714965,0
+BBWI.US,D,20090501,000000,5.03634,5.07146,4.81954,4.90807,12122209.772526,0
+BBWI.US,D,20090504,000000,5.00988,5.41674,4.91712,5.39883,11669030.51118,0
+BBWI.US,D,20090505,000000,5.38123,5.66454,5.27519,5.61564,11535794.637254,0
+BBWI.US,D,20090506,000000,5.68549,5.84582,5.52239,5.84081,17752329.177577,0
+BBWI.US,D,20090507,000000,5.80087,5.87701,5.16894,5.30617,18303505.892429,0
+BBWI.US,D,20090508,000000,5.41231,5.50921,5.22659,5.47388,14758126.775356,0
+BBWI.US,D,20090511,000000,5.45186,5.45637,5.04933,5.09841,15517863.21595,0
+BBWI.US,D,20090512,000000,5.09841,5.24411,4.94781,5.08493,17402528.080541,0
+BBWI.US,D,20090513,000000,4.98735,5.04067,4.82406,4.89469,14243335.173118,0
+BBWI.US,D,20090514,000000,4.9124,5.15557,4.72235,4.92124,14349650.21132,0
+BBWI.US,D,20090515,000000,4.83734,5.16,4.83292,4.86833,11085772.845729,0
+BBWI.US,D,20090518,000000,4.91712,5.24852,4.91712,5.23101,8322800.7212268,0
+BBWI.US,D,20090519,000000,5.23101,5.3945,5.16461,5.28394,8667821.9009761,0
+BBWI.US,D,20090520,000000,5.3282,5.56272,5.1469,5.15557,10719755.406595,0
+BBWI.US,D,20090521,000000,5.08916,5.36814,4.88151,5.19993,14637910.127438,0
+BBWI.US,D,20090522,000000,5.22207,5.39883,5.10717,5.31512,8584666.3854486,0
+BBWI.US,D,20090526,000000,5.24852,5.57148,5.15557,5.51826,14300322.115531,0
+BBWI.US,D,20090527,000000,5.48284,5.78828,5.44753,5.58396,13355071.615909,0
+BBWI.US,D,20090528,000000,5.62912,5.67742,5.35899,5.47388,9836162.9935644,0
+BBWI.US,D,20090529,000000,5.48738,5.55839,5.34129,5.53104,11699911.907888,0
+BBWI.US,D,20090601,000000,5.65145,6.02634,5.54915,5.99093,13472717.355529,0
+BBWI.US,D,20090602,000000,5.91566,6.07148,5.85921,5.94223,9352696.0130305,0
+BBWI.US,D,20090603,000000,5.94223,5.94724,5.75317,5.87279,8415141.9731641,0
+BBWI.US,D,20090604,000000,5.80442,5.80442,5.42529,5.66856,14617234.087947,0
+BBWI.US,D,20090605,000000,5.69926,5.79625,5.50507,5.71264,14752829.423383,0
+BBWI.US,D,20090608,000000,5.76182,5.81406,5.54915,5.66454,12026622.609083,0
+BBWI.US,D,20090609,000000,5.61102,5.7393,5.57983,5.65961,9341715.012068,0
+BBWI.US,D,20090610,000000,5.70801,5.77588,5.46977,5.56754,11230576.282139,0
+BBWI.US,D,20090611,000000,5.51374,5.62449,5.41674,5.42983,11016513.857063,0
+BBWI.US,D,20090612,000000,5.44753,5.67309,5.30617,5.66454,11835851.860925,0
+BBWI.US,D,20090615,000000,5.59262,5.62912,5.44753,5.53104,8582215.4325398,0
+BBWI.US,D,20090616,000000,5.54915,5.55839,5.19108,5.23101,12960940.903157,0
+BBWI.US,D,20090617,000000,5.26633,5.33706,5.06732,5.24411,11392037.252502,0
+BBWI.US,D,20090618,000000,5.25305,5.29702,5.12468,5.21744,4984814.3062786,0
+BBWI.US,D,20090619,000000,5.31039,5.35477,5.15557,5.23554,18721601.252162,0
+BBWI.US,D,20090622,000000,5.18665,5.21744,5.0452,5.08493,11241905.966986,0
+BBWI.US,D,20090623,000000,5.05838,5.09389,4.92597,4.99651,8835086.4757179,0
+BBWI.US,D,20090624,000000,5.0452,5.14239,5.00092,5.0629,7414529.0117365,0
+BBWI.US,D,20090625,000000,5.05838,5.27056,4.99651,5.25305,8199777.3205165,0
+BBWI.US,D,20090626,000000,5.16,5.30617,5.12035,5.17347,5436060.0494022,0
+BBWI.US,D,20090629,000000,5.18665,5.36814,5.12468,5.33706,10221102.887051,0
+BBWI.US,D,20090630,000000,5.33253,5.42529,5.20416,5.2927,7794250.8457954,0
+BBWI.US,D,20090701,000000,5.33253,5.59262,5.28826,5.43435,13142317.517831,0
+BBWI.US,D,20090702,000000,5.26171,5.41231,5.11582,5.11582,9074658.7358379,0
+BBWI.US,D,20090706,000000,5.08052,5.22207,5.00988,5.08493,11649788.853504,0
+BBWI.US,D,20090707,000000,5.09389,5.11582,4.99188,5.06732,17247772.413117,0
+BBWI.US,D,20090708,000000,5.09841,5.12901,4.82839,5.01402,16542090.107331,0
+BBWI.US,D,20090709,000000,4.87275,4.87275,4.54557,4.81501,23303662.289666,0
+BBWI.US,D,20090710,000000,4.73582,4.864,4.6162,4.67807,13769923.097279,0
+BBWI.US,D,20090713,000000,4.68261,4.83734,4.58532,4.83292,9070071.9670598,0
+BBWI.US,D,20090714,000000,4.82839,4.93021,4.72687,4.91712,14181115.93928,0
+BBWI.US,D,20090715,000000,4.98322,5.15557,4.93464,5.12035,10487678.325154,0
+BBWI.US,D,20090716,000000,5.07609,5.11582,4.96119,5.08916,8887181.678025,0
+BBWI.US,D,20090717,000000,5.02316,5.16894,5.02316,5.16,5987665.7572561,0
+BBWI.US,D,20090720,000000,5.19993,5.31916,5.13786,5.23554,10303623.045646,0
+BBWI.US,D,20090721,000000,5.31512,5.31512,5.05395,5.20416,10329955.286705,0
+BBWI.US,D,20090722,000000,5.18213,5.38546,5.16,5.31916,7975990.3763512,0
+BBWI.US,D,20090723,000000,5.31916,5.61977,5.27056,5.53586,11289338.157683,0
+BBWI.US,D,20090724,000000,5.50065,5.63797,5.41674,5.56754,5477770.9779794,0
+BBWI.US,D,20090727,000000,5.55839,5.56754,5.40346,5.45637,7518229.4290832,0
+BBWI.US,D,20090728,000000,5.36342,5.54521,5.36342,5.51374,6891480.8190684,0
+BBWI.US,D,20090729,000000,5.4432,5.59745,5.38546,5.46514,6837210.154619,0
+BBWI.US,D,20090730,000000,5.53104,5.80087,5.53104,5.63336,10529047.685843,0
+BBWI.US,D,20090731,000000,5.67742,5.75759,5.59262,5.72129,8920336.1276999,0
+BBWI.US,D,20090803,000000,5.77588,5.83678,5.68136,5.82733,7889965.0806241,0
+BBWI.US,D,20090804,000000,5.82733,5.84081,5.65637,5.6902,5693082.76893,0
+BBWI.US,D,20090805,000000,5.71264,5.71264,5.55396,5.63336,7232718.321204,0
+BBWI.US,D,20090806,000000,5.88498,6.52203,5.85006,6.36355,22679189.782331,0
+BBWI.US,D,20090807,000000,6.4818,6.68729,6.40269,6.61381,15319746.725061,0
+BBWI.US,D,20090810,000000,6.61036,6.61784,6.33148,6.43782,11603433.211597,0
+BBWI.US,D,20090811,000000,6.44264,6.44264,6.24827,6.35814,6973045.400833,0
+BBWI.US,D,20090812,000000,6.35814,6.61784,6.35814,6.4993,10272210.998826,0
+BBWI.US,D,20090813,000000,6.4684,6.50845,6.27118,6.40614,8599324.3240598,0
+BBWI.US,D,20090814,000000,6.46073,6.46073,6.19819,6.27118,8250625.1900906,0
+BBWI.US,D,20090817,000000,6.13287,6.1735,6.04985,6.15549,9658712.3764561,0
+BBWI.US,D,20090818,000000,6.1735,6.28702,6.08792,6.17694,6906624.6786626,0
+BBWI.US,D,20090819,000000,6.09686,6.45622,6.09686,6.44736,12638138.917819,0
+BBWI.US,D,20090820,000000,6.5897,6.67755,6.23468,6.34496,14997729.53261,0
+BBWI.US,D,20090821,000000,6.66298,6.85334,6.52684,6.78664,18334999.264936,0
+BBWI.US,D,20090824,000000,6.80129,6.84094,6.65049,6.66781,8651363.6149567,0
+BBWI.US,D,20090825,000000,6.65816,6.98554,6.65531,6.8311,11031123.000261,0
+BBWI.US,D,20090826,000000,6.75132,6.93292,6.70342,6.75693,7132487.4610028,0
+BBWI.US,D,20090827,000000,6.84527,6.84527,6.61381,6.74444,7372014.9919947,0
+BBWI.US,D,20090828,000000,6.79568,6.8311,6.62355,6.66781,8028103.8769381,0
+BBWI.US,D,20090831,000000,6.62355,6.67755,6.4993,6.59718,10565507.008146,0
+BBWI.US,D,20090901,000000,6.54464,6.76263,6.4993,6.52203,11996680.524067,0
+BBWI.US,D,20090902,000000,6.4818,6.66298,6.46566,6.50845,9396677.9614327,0
+BBWI.US,D,20090903,000000,6.71256,6.90861,6.61784,6.86622,13479867.916607,0
+BBWI.US,D,20090904,000000,6.85765,6.92721,6.75693,6.79008,10614222.111565,0
+BBWI.US,D,20090908,000000,6.86622,6.95603,6.76263,6.84094,13043321.79151,0
+BBWI.US,D,20090909,000000,6.86121,6.9638,6.80129,6.95603,9937364.6791609,0
+BBWI.US,D,20090910,000000,6.99803,7.0122,6.8311,6.94659,8757295.4058557,0
+BBWI.US,D,20090911,000000,6.96115,7.03916,6.80494,6.82392,12075112.033718,0
+BBWI.US,D,20090914,000000,6.77336,7.06119,6.72043,7.00709,10878947.390274,0
+BBWI.US,D,20090915,000000,7.00246,7.19821,6.98554,7.12365,11939020.611589,0
+BBWI.US,D,20090916,000000,7.14491,7.32797,7.10064,7.32797,11342335.05855,0
+BBWI.US,D,20090917,000000,7.31754,7.41857,7.18553,7.29531,10609222.614922,0
+BBWI.US,D,20090918,000000,7.34558,7.48182,7.27849,7.45585,8933367.5525599,0
+BBWI.US,D,20090921,000000,7.38827,7.61797,7.29993,7.5613,12770253.513827,0
+BBWI.US,D,20090922,000000,7.60694,7.74791,7.55667,7.64001,16089801.362264,0
+BBWI.US,D,20090923,000000,7.67472,7.8391,7.61177,7.68958,23733573.25523,0
+BBWI.US,D,20090924,000000,7.72577,7.79179,7.59209,7.71712,21059590.747766,0
+BBWI.US,D,20090925,000000,7.72892,7.80457,7.52185,7.5433,20317963.50465,0
+BBWI.US,D,20090928,000000,7.59671,7.63675,7.52185,7.60694,9643560.3842932,0
+BBWI.US,D,20090929,000000,7.60694,7.68004,7.53858,7.58186,7116536.4439594,0
+BBWI.US,D,20090930,000000,7.60694,7.64629,7.35708,7.5126,10228396.784654,0
+BBWI.US,D,20091001,000000,7.46362,7.53386,7.2602,7.36023,8986882.9046861,0
+BBWI.US,D,20091002,000000,7.2602,7.30683,7.11008,7.13251,13459376.893057,0
+BBWI.US,D,20091005,000000,7.19821,7.68958,7.08637,7.68476,19182146.587658,0
+BBWI.US,D,20091006,000000,7.70305,8.0437,7.69755,7.92321,22930772.829932,0
+BBWI.US,D,20091007,000000,7.89576,8.06407,7.8446,7.88159,11310296.803937,0
+BBWI.US,D,20091008,000000,8.11444,8.24281,7.97524,8.19165,13480180.003933,0
+BBWI.US,D,20091009,000000,7.95782,8.09957,7.95782,8.07282,8295699.9524194,0
+BBWI.US,D,20091012,000000,8.20661,8.31669,8.17897,8.23808,10898336.450759,0
+BBWI.US,D,20091013,000000,8.22776,8.28127,8.12624,8.16401,9161006.2846021,0
+BBWI.US,D,20091014,000000,8.22451,8.55986,8.17897,8.55109,13995659.824804,0
+BBWI.US,D,20091015,000000,8.48115,8.60845,8.33557,8.42371,8791223.4661337,0
+BBWI.US,D,20091016,000000,8.36232,8.40483,8.1594,8.32466,9725837.582395,0
+BBWI.US,D,20091019,000000,8.35829,8.61878,8.33086,8.58966,7453153.6304708,0
+BBWI.US,D,20091020,000000,8.59527,8.66678,8.36547,8.43158,9741076.9996721,0
+BBWI.US,D,20091021,000000,8.40483,8.73368,8.28609,8.30792,16064462.311163,0
+BBWI.US,D,20091022,000000,8.30232,8.66284,8.19165,8.5873,10303454.294843,0
+BBWI.US,D,20091023,000000,8.6534,8.73368,8.48598,8.49759,12534456.798752,0
+BBWI.US,D,20091026,000000,8.51962,8.83667,8.49759,8.61878,17482952.069538,0
+BBWI.US,D,20091027,000000,8.0917,8.19628,7.75952,7.91937,28965926.689296,0
+BBWI.US,D,20091028,000000,7.90737,7.94691,7.48182,7.5433,17283710.234449,0
+BBWI.US,D,20091029,000000,7.60694,8.11444,7.58658,8.06407,18686849.769299,0
+BBWI.US,D,20091030,000000,7.99964,8.07282,7.76896,7.78323,16331699.537048,0
+BBWI.US,D,20091102,000000,7.83673,7.99403,7.72174,7.9114,11655854.733225,0
+BBWI.US,D,20091103,000000,7.83201,8.01695,7.74791,7.93835,12119931.636702,0
+BBWI.US,D,20091104,000000,7.91691,8.02639,7.80457,7.86191,10643896.838383,0
+BBWI.US,D,20091105,000000,7.89576,7.9114,7.68004,7.9114,10783579.80619,0
+BBWI.US,D,20091106,000000,7.82257,8.04764,7.79179,8.03967,6408102.2802197,0
+BBWI.US,D,20091109,000000,8.08306,8.2916,8.00741,8.28127,5967385.1639215,0
+BBWI.US,D,20091110,000000,8.24752,8.3402,8.16401,8.28127,4370154.7597192,0
+BBWI.US,D,20091111,000000,8.38583,8.4009,8.03023,8.12624,10519155.432522,0
+BBWI.US,D,20091112,000000,8.09957,8.13815,7.81234,7.8446,11555244.692005,0
+BBWI.US,D,20091113,000000,7.85405,8.04764,7.82729,7.99964,11405850.420533,0
+BBWI.US,D,20091116,000000,8.05227,8.24281,8.05227,8.12231,10571337.043373,0
+BBWI.US,D,20091117,000000,8.0861,8.17897,7.88788,7.97052,7802781.9104203,0
+BBWI.US,D,20091118,000000,7.93431,8.07746,7.86191,8.07746,11948499.120474,0
+BBWI.US,D,20091119,000000,8.06014,8.0917,7.72892,7.81617,11069686.62473,0
+BBWI.US,D,20091120,000000,7.78323,7.92321,7.58186,7.62741,10377643.653317,0
+BBWI.US,D,20091123,000000,7.68958,7.82729,7.56907,7.61797,7849856.2680917,0
+BBWI.US,D,20091124,000000,7.61177,7.61797,7.3503,7.35708,17273257.850456,0
+BBWI.US,D,20091125,000000,7.37538,7.75027,7.37538,7.73758,9901296.7367291,0
+BBWI.US,D,20091127,000000,7.43184,7.67,7.41542,7.48182,4816615.5027011,0
+BBWI.US,D,20091130,000000,7.53386,7.53386,7.19821,7.33643,10742506.267689,0
+BBWI.US,D,20091201,000000,7.60694,7.78323,7.33643,7.75952,14448700.832479,0
+BBWI.US,D,20091202,000000,7.73758,7.94218,7.72577,7.8579,10870359.397668,0
+BBWI.US,D,20091203,000000,7.82729,8.16784,7.82729,8.02639,18218567.311202,0
+BBWI.US,D,20091204,000000,8.19628,8.19628,7.94691,8.09957,12892200.365749,0
+BBWI.US,D,20091207,000000,8.00505,8.23808,8.00505,8.0563,8860523.1176436,0
+BBWI.US,D,20091208,000000,8.01695,8.09957,7.92881,7.97918,7613874.5370774,0
+BBWI.US,D,20091209,000000,7.90205,7.94218,7.77211,7.88788,7245583.0284045,0
+BBWI.US,D,20091210,000000,7.88159,8.17897,7.88159,8.11837,8728907.6580428,0
+BBWI.US,D,20091211,000000,8.24281,8.28609,8.1594,8.25205,5795186.1530873,0
+BBWI.US,D,20091214,000000,8.37973,8.40483,8.26386,8.40483,5556530.8400944,0
+BBWI.US,D,20091215,000000,8.33086,8.45273,8.27733,8.36232,6075343.997583,0
+BBWI.US,D,20091216,000000,8.43788,8.47251,8.30792,8.38987,5953277.1902724,0
+BBWI.US,D,20091217,000000,8.23168,8.4009,8.23168,8.30792,5964886.4321713,0
+BBWI.US,D,20091218,000000,8.36232,8.38583,8.13185,8.35829,8598829.2539368,0
+BBWI.US,D,20091221,000000,8.37099,8.56448,8.31669,8.51962,4941211.5388947,0
+BBWI.US,D,20091222,000000,8.55592,8.77628,8.49435,8.76201,9039582.9667944,0
+BBWI.US,D,20091223,000000,8.80372,8.87906,8.60845,8.62281,6831801.9963965,0
+BBWI.US,D,20091224,000000,8.5873,8.67553,8.57471,8.6353,1426294.9912386,0
+BBWI.US,D,20091228,000000,8.70701,8.76673,8.59999,8.63934,2927378.101326,0
+BBWI.US,D,20091229,000000,8.71478,8.73368,8.6534,8.6534,3877360.7393935,0
+BBWI.US,D,20091230,000000,8.6534,8.66678,8.5873,8.6353,4452725.7468673,0
+BBWI.US,D,20091231,000000,8.6534,8.66678,8.49759,8.50712,3108218.9830342,0
+BBWI.US,D,20100104,000000,8.56448,8.73682,8.51962,8.53782,8954474.6181944,0
+BBWI.US,D,20100105,000000,8.50712,8.58966,8.19165,8.25914,20574751.396256,0
+BBWI.US,D,20100106,000000,8.20661,8.45273,8.10893,8.43158,15580030.604661,0
+BBWI.US,D,20100107,000000,8.5873,8.66284,8.1594,8.29543,16988464.44177,0
+BBWI.US,D,20100108,000000,8.3402,8.67553,8.30232,8.66284,12855263.255031,0
+BBWI.US,D,20100111,000000,8.88703,9.1122,8.81404,9.04531,15069754.611224,0
+BBWI.US,D,20100112,000000,8.94537,9.24117,8.90838,9.03429,10298223.019992,0
+BBWI.US,D,20100113,000000,9.05072,9.08308,8.82348,8.94537,7215319.7069222,0
+BBWI.US,D,20100114,000000,8.9311,8.9855,8.72344,8.80922,7512943.2593919,0
+BBWI.US,D,20100115,000000,8.76201,8.85093,8.55986,8.57471,7136067.8243975,0
+BBWI.US,D,20100119,000000,8.57471,8.63934,8.47722,8.55109,11060543.584307,0
+BBWI.US,D,20100120,000000,8.45037,8.50712,8.35367,8.35829,11594127.519797,0
+BBWI.US,D,20100121,000000,8.37973,8.44171,8.18684,8.25914,15642438.920721,0
+BBWI.US,D,20100122,000000,8.31669,8.36547,8.11837,8.12624,12416841.556264,0
+BBWI.US,D,20100125,000000,8.13185,8.2916,8.13185,8.22451,7827422.577179,0
+BBWI.US,D,20100126,000000,8.3821,8.76201,8.24752,8.57865,18121822.273283,0
+BBWI.US,D,20100127,000000,8.55592,8.75807,8.49435,8.71478,11584036.018542,0
+BBWI.US,D,20100128,000000,8.73368,8.73368,8.46148,8.49435,10223839.496437,0
+BBWI.US,D,20100129,000000,8.57323,8.60539,8.37413,8.41338,8039200.7670053,0
+BBWI.US,D,20100201,000000,8.50231,8.69827,8.45273,8.6896,6942601.1296959,0
+BBWI.US,D,20100202,000000,8.7022,8.98787,8.69423,8.9855,12602556.896371,0
+BBWI.US,D,20100203,000000,8.94537,8.9855,8.8406,8.95796,14250232.607994,0
+BBWI.US,D,20100204,000000,8.92018,8.97685,8.82663,8.85566,19620086.431727,0
+BBWI.US,D,20100205,000000,8.83283,9.06803,8.77145,9.05072,17991990.895954,0
+BBWI.US,D,20100208,000000,9.06026,9.06026,8.84689,8.84689,14388917.302986,0
+BBWI.US,D,20100209,000000,8.94537,9.04206,8.83283,8.9917,11903967.20711,0
+BBWI.US,D,20100210,000000,8.95402,9.00281,8.79889,8.8831,8564027.9590887,0
+BBWI.US,D,20100211,000000,8.8406,9.00754,8.79182,8.9917,5973783.46239,0
+BBWI.US,D,20100212,000000,8.86599,9.08781,8.77145,9.05396,11532684.946277,0
+BBWI.US,D,20100216,000000,9.16975,9.21371,9.05396,9.21058,6904441.0839517,0
+BBWI.US,D,20100217,000000,9.24117,9.36383,9.1844,9.30737,8088724.0444435,0
+BBWI.US,D,20100218,000000,9.26831,9.44941,9.24117,9.43662,5111865.3616653,0
+BBWI.US,D,20100219,000000,9.37465,9.49761,9.36383,9.46417,6506775.7535042,0
+BBWI.US,D,20100222,000000,9.54778,9.60681,9.42875,9.50548,12627619.440133,0
+BBWI.US,D,20100223,000000,9.48483,9.5104,9.27215,9.30058,16856516.563421,0
+BBWI.US,D,20100224,000000,9.22847,9.53401,9.22847,9.52319,16023390.805804,0
+BBWI.US,D,20100225,000000,9.74256,9.9609,9.68255,9.79468,39741819.184869,0
+BBWI.US,D,20100226,000000,9.79961,9.84289,9.72091,9.77797,15788670.639518,0
+BBWI.US,D,20100301,000000,9.83994,10.0456,9.79961,9.9609,11098589.774088,0
+BBWI.US,D,20100302,000000,10.0189,10.0613,9.90585,9.91761,9467086.6920067,0
+BBWI.US,D,20100303,000000,9.94819,10.0563,9.88126,10.014,7399308.9093101,0
+BBWI.US,D,20100304,000000,10.0475,10.1783,9.95315,10.1616,9156445.9466723,0
+BBWI.US,D,20100305,000000,10.2453,10.3357,10.134,10.2934,6469560.1023068,0
+BBWI.US,D,20100308,000000,10.3121,10.4439,10.261,10.379,7706909.0905009,0
+BBWI.US,D,20100309,000000,10.383,10.4439,10.3102,10.4302,9605350.5265653,0
+BBWI.US,D,20100310,000000,10.4351,10.5099,10.3642,10.3859,11040221.311557,0
+BBWI.US,D,20100311,000000,10.324,10.4616,10.2747,10.44,6193038.5326161,0
+BBWI.US,D,20100312,000000,10.4784,10.4951,10.3574,10.4951,6979616.5163877,0
+BBWI.US,D,20100315,000000,10.4912,10.5177,10.3741,10.4823,5516834.7554264,0
+BBWI.US,D,20100316,000000,10.6328,10.9869,10.6073,10.926,19873774.798064,0
+BBWI.US,D,20100317,000000,11.0116,11.0263,10.808,10.9131,15300815.121569,0
+BBWI.US,D,20100318,000000,10.9584,10.983,10.8324,10.9427,7807942.0252958,0
+BBWI.US,D,20100319,000000,10.9634,11.0116,10.803,10.9092,7872359.085839,0
+BBWI.US,D,20100322,000000,10.8493,11.23,10.8118,11.1827,11008686.259636,0
+BBWI.US,D,20100323,000000,11.222,11.2732,11.0361,11.2594,8115340.9254099,0
+BBWI.US,D,20100324,000000,11.1935,11.2181,11.0057,11.0459,8362233.5139813,0
+BBWI.US,D,20100325,000000,11.166,11.3558,11.1208,11.2053,10995649.751919,0
+BBWI.US,D,20100326,000000,11.2594,11.3647,11.1975,11.2928,8434192.5154743,0
+BBWI.US,D,20100329,000000,11.3194,11.4177,11.1404,11.3991,8898520.5120127,0
+BBWI.US,D,20100330,000000,11.3706,11.6598,11.3706,11.4414,15575014.84288,0
+BBWI.US,D,20100331,000000,11.0017,11.0411,10.86,10.8847,14038988.117991,0
+BBWI.US,D,20100401,000000,10.9928,11.0518,10.9033,10.9672,11182200.713465,0
+BBWI.US,D,20100405,000000,10.9702,11.3932,10.9702,11.3784,10446785.736308,0
+BBWI.US,D,20100406,000000,11.3283,11.3854,11.2545,11.3764,9933366.5050463,0
+BBWI.US,D,20100407,000000,11.3706,11.408,11.2013,11.3558,15354875.355803,0
+BBWI.US,D,20100408,000000,11.349,11.6648,11.2181,11.6185,17597092.672025,0
+BBWI.US,D,20100409,000000,11.6538,11.7915,11.4797,11.7709,11740765.867033,0
+BBWI.US,D,20100412,000000,11.768,11.9794,11.7435,11.889,12455295.391055,0
+BBWI.US,D,20100413,000000,11.8015,12.0376,11.7631,12.0218,13177716.556483,0
+BBWI.US,D,20100414,000000,12.0257,12.1153,11.8359,11.95,18295183.224879,0
+BBWI.US,D,20100415,000000,11.9136,12.3091,11.827,12.1851,13953517.870083,0
+BBWI.US,D,20100416,000000,12.1153,12.1772,11.8526,11.9687,13919714.848049,0
+BBWI.US,D,20100419,000000,11.9736,12.0848,11.8231,12.0543,12677571.710573,0
+BBWI.US,D,20100420,000000,12.1684,12.2372,12.0571,12.1988,7387878.5839239,0
+BBWI.US,D,20100421,000000,12.19,12.4192,12.1595,12.3936,7377174.0902992,0
+BBWI.US,D,20100422,000000,12.3238,12.7153,12.2038,12.6415,8632146.3549869,0
+BBWI.US,D,20100423,000000,12.5973,12.7173,12.4909,12.5923,7763449.7582042,0
+BBWI.US,D,20100426,000000,12.5854,12.7242,12.5766,12.6326,0,0
+BBWI.US,D,20100427,000000,12.5235,12.5706,12.2294,12.2697,10454977.266186,0
+BBWI.US,D,20100428,000000,12.3288,12.4339,11.9637,12.0051,12458571.799693,0
+BBWI.US,D,20100429,000000,12.0376,12.2922,12.0376,12.1792,11926583.880819,0
+BBWI.US,D,20100430,000000,12.2038,12.2421,11.6538,11.8487,15122031.779756,0
+BBWI.US,D,20100503,000000,11.9284,12.4635,11.884,12.2922,12202371.48618,0
+BBWI.US,D,20100504,000000,12.1458,12.1458,11.8112,11.884,14011467.505323,0
+BBWI.US,D,20100505,000000,11.7631,12.0759,11.5624,11.7178,11089698.843295,0
+BBWI.US,D,20100506,000000,11.5457,11.5457,9.99727,11.1128,23753122.933947,0
+BBWI.US,D,20100507,000000,11.0479,11.4257,10.6869,11.0214,19769886.315065,0
+BBWI.US,D,20100510,000000,11.5761,11.9136,11.5201,11.9027,10730040.056356,0
+BBWI.US,D,20100511,000000,11.6883,12.1772,11.6883,12.009,10678769.293208,0
+BBWI.US,D,20100512,000000,12.0414,12.1113,11.7808,12.0571,10162067.553882,0
+BBWI.US,D,20100513,000000,12.0414,12.0414,11.4207,11.4926,12476317.064717,0
+BBWI.US,D,20100514,000000,11.349,11.4493,11.1365,11.2545,11358458.89268,0
+BBWI.US,D,20100517,000000,11.3115,11.3854,10.9467,11.2181,18400568.100529,0
+BBWI.US,D,20100518,000000,11.3854,11.4374,10.7636,10.8197,21994360.399405,0
+BBWI.US,D,20100519,000000,11.0804,11.1325,10.683,10.8276,22630796.93195,0
+BBWI.US,D,20100520,000000,10.4351,10.86,10.3298,10.559,24119627.310636,0
+BBWI.US,D,20100521,000000,10.3102,11.1128,10.3102,10.9751,14927768.093317,0
+BBWI.US,D,20100524,000000,10.9524,11.1079,10.864,10.9427,13393354.666755,0
+BBWI.US,D,20100525,000000,10.6122,10.9427,10.4439,10.9092,17866472.829777,0
+BBWI.US,D,20100526,000000,11.0479,11.104,10.6967,10.7587,15817719.158543,0
+BBWI.US,D,20100527,000000,11.0607,11.2506,11.0263,11.2466,11768295.628842,0
+BBWI.US,D,20100528,000000,11.2417,11.2978,10.8324,10.9928,12921056.752835,0
+BBWI.US,D,20100601,000000,10.8384,11.3558,10.8118,11.1581,14098120.025415,0
+BBWI.US,D,20100602,000000,11.1699,11.4797,11.1178,11.4748,18678409.179501,0
+BBWI.US,D,20100603,000000,11.6735,12.1458,11.5525,11.6115,19597962.794997,0
+BBWI.US,D,20100604,000000,11.344,11.5408,10.869,10.923,16061003.9363,0
+BBWI.US,D,20100607,000000,10.9467,11.0479,10.5433,10.5639,13779191.175948,0
+BBWI.US,D,20100608,000000,10.5099,10.679,10.2453,10.5482,19799564.091596,0
+BBWI.US,D,20100609,000000,10.6073,11.0361,10.6073,10.7016,12836738.279976,0
+BBWI.US,D,20100610,000000,10.8493,11.0981,10.803,11.0263,12279835.22015,0
+BBWI.US,D,20100611,000000,10.8384,11.1266,10.799,11.0893,8581449.9545058,0
+BBWI.US,D,20100614,000000,11.226,11.3893,11.1208,11.288,8944244.8632707,0
+BBWI.US,D,20100615,000000,11.3932,11.5309,11.2132,11.4847,10215032.941046,0
+BBWI.US,D,20100616,000000,11.3893,11.4129,11.1748,11.2181,10661590.258283,0
+BBWI.US,D,20100617,000000,11.3017,11.3283,10.9524,11.0666,13143597.380839,0
+BBWI.US,D,20100618,000000,11.1128,11.1748,10.8737,10.9033,12398352.161199,0
+BBWI.US,D,20100621,000000,11.1325,11.166,10.6073,10.6741,11268422.207414,0
+BBWI.US,D,20100622,000000,10.7154,10.9014,10.2186,10.2521,18948013.999465,0
+BBWI.US,D,20100623,000000,10.324,10.4784,10.077,10.3574,14196972.415213,0
+BBWI.US,D,20100624,000000,10.2492,10.2659,9.95315,10.1439,13208262.484729,0
+BBWI.US,D,20100625,000000,10.1783,10.3417,10.0456,10.2098,15065750.337683,0
+BBWI.US,D,20100628,000000,10.2934,10.2934,10.0819,10.1508,8710191.5676225,0
+BBWI.US,D,20100629,000000,9.92651,9.98654,9.65009,9.71403,15753917.123512,0
+BBWI.US,D,20100630,000000,9.67468,10.0456,9.64419,9.76026,11780183.411221,0
+BBWI.US,D,20100701,000000,9.71697,10.0899,9.63239,10.0406,17354320.2461,0
+BBWI.US,D,20100702,000000,10.0475,10.1843,9.93245,9.98157,16975997.213867,0
+BBWI.US,D,20100706,000000,10.1133,10.3603,9.90585,9.99727,11241937.48069,0
+BBWI.US,D,20100707,000000,9.96587,10.4951,9.96587,10.4685,13733656.923484,0
+BBWI.US,D,20100708,000000,10.6416,10.7547,10.3534,10.7056,20396864.670148,0
+BBWI.US,D,20100709,000000,10.735,10.799,10.5906,10.799,7188332.7940774,0
+BBWI.US,D,20100712,000000,10.735,10.7883,10.5276,10.5806,11247523.538854,0
+BBWI.US,D,20100713,000000,10.6741,10.9299,10.6328,10.8737,16932375.131633,0
+BBWI.US,D,20100714,000000,10.9014,10.9928,10.7116,10.9811,9124658.7851194,0
+BBWI.US,D,20100715,000000,10.9634,11.1079,10.8197,11.0754,9369377.9446908,0
+BBWI.US,D,20100716,000000,10.983,10.9869,10.3574,10.3908,13373068.990565,0
+BBWI.US,D,20100719,000000,10.4912,10.5531,10.2983,10.4784,8303666.8200868,0
+BBWI.US,D,20100720,000000,10.4302,10.8157,10.3357,10.799,10722788.854741,0
+BBWI.US,D,20100721,000000,10.8787,10.9634,10.6741,10.7303,9463911.9404786,0
+BBWI.US,D,20100722,000000,10.8895,11.2053,10.864,11.1522,8515868.9200594,0
+BBWI.US,D,20100723,000000,11.1365,11.342,11.0459,11.3283,12722982.957934,0
+BBWI.US,D,20100726,000000,11.3854,11.6077,11.1827,11.6077,7561073.8344306,0
+BBWI.US,D,20100727,000000,11.7109,11.7335,11.1827,11.2466,9778568.1416362,0
+BBWI.US,D,20100728,000000,11.2368,11.4493,11.1522,11.2132,6712265.4345401,0
+BBWI.US,D,20100729,000000,11.3283,11.4964,10.9584,11.2693,12514287.011667,0
+BBWI.US,D,20100730,000000,11.1031,11.3706,10.9328,11.3381,10533939.42595,0
+BBWI.US,D,20100802,000000,11.6303,11.6932,11.344,11.5998,11831921.797073,0
+BBWI.US,D,20100803,000000,11.5851,11.6342,11.2013,11.282,11717720.20032,0
+BBWI.US,D,20100804,000000,11.3647,11.5761,11.3558,11.5121,10484138.624603,0
+BBWI.US,D,20100805,000000,11.5998,11.6648,11.2132,11.6411,9493206.469708,0
+BBWI.US,D,20100806,000000,11.408,11.6411,11.3784,11.5525,6649518.6003052,0
+BBWI.US,D,20100809,000000,11.6115,11.9087,11.6115,11.8447,8543299.0579015,0
+BBWI.US,D,20100810,000000,11.6735,11.7335,11.3115,11.3991,12884044.415858,0
+BBWI.US,D,20100811,000000,11.1827,11.2417,11.0459,11.1079,9083383.9655417,0
+BBWI.US,D,20100812,000000,10.9299,11.222,10.869,11.1827,7548771.2910454,0
+BBWI.US,D,20100813,000000,11.1404,11.1581,10.8895,11.0057,10074611.942625,0
+BBWI.US,D,20100816,000000,10.9299,11.0804,10.8324,11.0017,9415879.9728361,0
+BBWI.US,D,20100817,000000,11.1522,11.4207,11.0931,11.3017,10524953.954046,0
+BBWI.US,D,20100818,000000,11.3145,11.4748,11.1365,11.3991,10851961.494002,0
+BBWI.US,D,20100819,000000,11.4297,11.7532,11.3283,11.4335,15687918.278345,0
+BBWI.US,D,20100820,000000,11.3647,11.4493,10.9928,11.3017,8188579.7899109,0
+BBWI.US,D,20100823,000000,11.3854,11.4748,10.9811,10.983,9184208.5032622,0
+BBWI.US,D,20100824,000000,10.8413,10.983,10.7116,10.8157,8920281.2328608,0
+BBWI.US,D,20100825,000000,10.6416,10.9181,10.6043,10.8413,12347449.396784,0
+BBWI.US,D,20100826,000000,10.926,11.0184,10.7303,10.7547,8746482.1391239,0
+BBWI.US,D,20100827,000000,10.8413,11.0666,10.5482,11.0361,9482045.5356618,0
+BBWI.US,D,20100830,000000,11.0057,11.0057,10.6693,10.6741,7145555.4824222,0
+BBWI.US,D,20100831,000000,10.5609,10.802,10.4213,10.4361,15413866.976415,0
+BBWI.US,D,20100901,000000,10.5767,10.8384,10.5364,10.7303,12239857.545288,0
+BBWI.US,D,20100902,000000,11.0184,11.4207,10.8954,11.3854,13116994.731868,0
+BBWI.US,D,20100903,000000,11.4541,11.7061,11.3991,11.5899,8769337.7070409,0
+BBWI.US,D,20100907,000000,11.5664,11.5664,11.3784,11.4464,7695126.0149449,0
+BBWI.US,D,20100908,000000,11.288,11.3017,11.0116,11.1079,18310633.072372,0
+BBWI.US,D,20100909,000000,11.282,11.3194,11.0853,11.1581,7553075.4530593,0
+BBWI.US,D,20100910,000000,11.1788,11.2978,11.1404,11.222,6244174.0918101,0
+BBWI.US,D,20100913,000000,11.3362,11.5044,11.3362,11.3824,8587043.1286676,0
+BBWI.US,D,20100914,000000,11.3932,11.8015,11.3854,11.7228,9197313.121241,0
+BBWI.US,D,20100915,000000,11.6371,11.7532,11.5525,11.6883,8124790.9703041,0
+BBWI.US,D,20100916,000000,11.6067,11.7562,11.47,11.6981,6047579.4078508,0
+BBWI.US,D,20100917,000000,11.7838,11.8615,11.6115,11.8359,8940051.5075061,0
+BBWI.US,D,20100920,000000,11.889,12.1595,11.8231,12.1153,8293844.7101721,0
+BBWI.US,D,20100921,000000,12.1153,12.13,11.6648,11.7109,10456252.046339,0
+BBWI.US,D,20100922,000000,11.6686,11.8202,11.4797,11.5761,5460398.794546,0
+BBWI.US,D,20100923,000000,11.4374,11.7631,11.4207,11.5938,5290898.7799676,0
+BBWI.US,D,20100924,000000,11.7758,12.0503,11.7435,12.0169,6107271.4459469,0
+BBWI.US,D,20100927,000000,11.9844,12.0464,11.8683,11.9284,3661639.2702918,0
+BBWI.US,D,20100928,000000,11.9687,12.1064,11.7838,12.0543,7344149.7617242,0
+BBWI.US,D,20100929,000000,12.0376,12.2421,11.9589,12.1988,7924589.4921016,0
+BBWI.US,D,20100930,000000,12.2294,12.2697,11.709,11.8398,14367820.403062,0
+BBWI.US,D,20101001,000000,11.4926,11.9844,11.4926,11.8575,12344215.684133,0
+BBWI.US,D,20101004,000000,11.8073,11.9589,11.6481,11.7709,6804987.9006376,0
+BBWI.US,D,20101005,000000,11.9284,12.3681,11.8782,12.2972,12192426.371163,0
+BBWI.US,D,20101006,000000,12.2165,12.2697,12.0808,12.1988,6873510.8918315,0
+BBWI.US,D,20101007,000000,12.4929,12.8048,12.4093,12.6621,15405642.91626,0
+BBWI.US,D,20101008,000000,12.6848,12.9101,12.6366,12.737,10157261.205748,0
+BBWI.US,D,20101011,000000,12.7242,13.034,12.7242,12.9592,8209633.9938485,0
+BBWI.US,D,20101012,000000,12.9543,13.1973,12.8343,13.1383,11136187.656017,0
+BBWI.US,D,20101013,000000,13.2023,13.2436,12.9386,12.9759,9808002.9576766,0
+BBWI.US,D,20101014,000000,12.9386,13.0046,12.7527,12.9032,7335469.2611485,0
+BBWI.US,D,20101015,000000,13.0576,13.0882,12.8285,12.9386,7358811.7666197,0
+BBWI.US,D,20101018,000000,12.9682,13.0301,12.8137,12.9759,4734578.2153775,0
+BBWI.US,D,20101019,000000,12.8048,12.8589,12.55,12.6583,7238936.6865889,0
+BBWI.US,D,20101020,000000,12.6966,12.9475,12.4556,12.8452,10541988.635875,0
+BBWI.US,D,20101021,000000,12.9101,13.0526,12.6465,12.734,6067648.5543978,0
+BBWI.US,D,20101022,000000,12.792,12.9297,12.7085,12.849,5002001.4737727,0
+BBWI.US,D,20101025,000000,12.9849,13.1323,12.8678,12.8953,3806024.8959814,0
+BBWI.US,D,20101026,000000,12.8245,13.0399,12.7281,13.0006,4659606.0971604,0
+BBWI.US,D,20101027,000000,12.8717,12.9897,12.6681,12.9101,5628106.5942848,0
+BBWI.US,D,20101028,000000,12.972,13.0173,12.6641,12.9465,7667078.8184486,0
+BBWI.US,D,20101029,000000,12.8746,13.0459,12.8314,12.9966,7248559.5485692,0
+BBWI.US,D,20101101,000000,13.1087,13.154,12.7556,12.849,7468351.368333,0
+BBWI.US,D,20101102,000000,12.9966,13.21,12.8265,13.1884,7602187.0192042,0
+BBWI.US,D,20101103,000000,13.2337,13.3094,12.9475,13.1923,12246852.57099,0
+BBWI.US,D,20101104,000000,13.4167,13.9114,13.4049,13.8987,13446263.125938,0
+BBWI.US,D,20101105,000000,13.9184,14.1446,13.826,14.0659,8893989.6546446,0
+BBWI.US,D,20101108,000000,13.9685,14.2115,13.879,14.1878,7960883.1133164,0
+BBWI.US,D,20101109,000000,14.3119,14.3119,13.818,13.8701,6072245.488887,0
+BBWI.US,D,20101110,000000,13.8297,14.2725,13.822,14.062,7033517.1489586,0
+BBWI.US,D,20101111,000000,13.9281,14.2912,13.8701,14.2115,6871949.4386303,0
+BBWI.US,D,20101112,000000,14.0925,14.2155,13.885,13.9901,5666604.1416324,0
+BBWI.US,D,20101115,000000,14.1141,14.1388,13.879,13.9037,6514309.5618854,0
+BBWI.US,D,20101116,000000,13.8297,14.2075,13.579,13.7453,9113004.8140923,0
+BBWI.US,D,20101117,000000,13.7846,14.2115,13.7807,14.0925,10679106.794811,0
+BBWI.US,D,20101118,000000,14.6915,15.2099,14.6001,14.7072,30221997.867337,0
+BBWI.US,D,20101119,000000,14.5361,14.7368,14.2637,14.5941,17821163.239526,0
+BBWI.US,D,20101122,000000,14.6345,14.8224,14.5254,14.6915,12175521.810433,0
+BBWI.US,D,20101123,000000,14.4544,14.7447,14.3757,14.5844,15672055.702987,0
+BBWI.US,D,20101124,000000,14.7495,15.0644,14.7112,14.9394,10948988.122112,0
+BBWI.US,D,20101126,000000,14.8962,14.9906,14.8224,14.9227,15814347.192223,0
+BBWI.US,D,20101129,000000,14.7909,14.8372,14.4869,14.7998,11788110.632615,0
+BBWI.US,D,20101130,000000,14.6404,14.9631,14.5922,14.8882,27918865.577991,0
+BBWI.US,D,20101201,000000,15.267,15.3663,15.0929,15.3152,27228476.567749,0
+BBWI.US,D,20101202,000000,15.4893,15.688,15.1568,15.4303,17756751.261838,0
+BBWI.US,D,20101203,000000,15.4559,15.5453,15.2542,15.3969,9896975.2930066,0
+BBWI.US,D,20101206,000000,15.4076,15.4786,15.2857,15.3869,7673546.2437516,0
+BBWI.US,D,20101207,000000,15.5533,15.5818,15.1962,15.2041,9309103.4113575,0
+BBWI.US,D,20101208,000000,15.1962,15.2631,14.8185,15.0456,9780557.5712681,0
+BBWI.US,D,20101209,000000,15.209,15.2425,15.0703,15.147,5356129.0973864,0
+BBWI.US,D,20101210,000000,15.1962,15.3015,15.0496,15.2572,5167337.6131483,0
+BBWI.US,D,20101213,000000,15.2572,15.4126,14.8765,14.8882,8865094.6378555,0
+BBWI.US,D,20101214,000000,14.8922,15.0358,14.8332,14.9188,5739082.6109547,0
+BBWI.US,D,20101215,000000,14.8627,14.9631,14.7269,14.7742,4837348.4701728,0
+BBWI.US,D,20101216,000000,14.8165,15.0004,14.7348,14.9512,4747860.7332979,0
+BBWI.US,D,20101217,000000,14.9276,15.2502,14.8834,15.1135,8136136.9202894,0
+BBWI.US,D,20101220,000000,15.1332,15.1648,14.9188,15.0358,4125402.0533017,0
+BBWI.US,D,20101221,000000,15.2041,15.4215,15.0113,15.3506,5907021.172332,0
+BBWI.US,D,20101222,000000,15.4076,15.4786,14.9453,15.026,4966284.2483686,0
+BBWI.US,D,20101223,000000,15.0004,15.0751,14.8332,15.026,3455762.275669,0
+BBWI.US,D,20101227,000000,14.9837,15.0978,14.8056,15.0536,2308204.9791071,0
+BBWI.US,D,20101228,000000,15.0408,15.0929,14.8224,14.8262,4215382.8271574,0
+BBWI.US,D,20101229,000000,14.8834,14.9817,14.7909,14.843,4283643.5430087,0
+BBWI.US,D,20101230,000000,14.8578,15.1352,14.8195,15.087,3717412.4268187,0
+BBWI.US,D,20101231,000000,14.9827,15.0653,14.8382,14.8607,2877341.4554852,0
+BBWI.US,D,20110103,000000,15.0063,15.2425,14.7909,14.845,8267055.0121195,0
+BBWI.US,D,20110104,000000,14.8105,14.8262,14.4496,14.4741,8858470.6606038,0
+BBWI.US,D,20110105,000000,14.3905,14.4781,14.1378,14.3089,11362051.454928,0
+BBWI.US,D,20110106,000000,14.1593,14.1741,13.7885,13.9754,16101940.237704,0
+BBWI.US,D,20110107,000000,13.9754,14.1545,13.7363,13.8741,12091646.56257,0
+BBWI.US,D,20110110,000000,13.7727,14.1593,13.7727,14.0925,6277531.855704,0
+BBWI.US,D,20110111,000000,14.1918,14.2567,13.7964,14.0148,7302826.1467341,0
+BBWI.US,D,20110112,000000,14.121,14.1495,13.9114,13.9951,8086103.3241619,0
+BBWI.US,D,20110113,000000,13.9891,14.3443,13.9646,14.238,26630671.769936,0
+BBWI.US,D,20110114,000000,14.2862,14.3089,14.063,14.0797,7043078.000102,0
+BBWI.US,D,20110118,000000,14.1643,14.2017,13.9057,14.0718,4847499.9491221,0
+BBWI.US,D,20110119,000000,14.0463,14.0758,13.827,13.8633,5212290.3869456,0
+BBWI.US,D,20110120,000000,13.821,14.1328,13.8091,14.063,9403866.1356418,0
+BBWI.US,D,20110121,000000,14.1702,14.2027,13.8417,13.8741,8680310.4768717,0
+BBWI.US,D,20110124,000000,13.8987,14.0098,13.8357,13.9361,4046918.6985243,0
+BBWI.US,D,20110125,000000,13.8604,13.8987,13.5691,13.7472,11610022.625431,0
+BBWI.US,D,20110126,000000,13.7964,13.9951,13.6075,13.884,7513596.9146057,0
+BBWI.US,D,20110127,000000,13.9074,14.2892,13.8604,14.2282,9494923.4582865,0
+BBWI.US,D,20110128,000000,14.2332,14.3344,13.9528,13.9891,9088587.7929743,0
+BBWI.US,D,20110131,000000,14.0541,14.1416,13.8574,14.1416,7528119.6492612,0
+BBWI.US,D,20110201,000000,14.2282,14.4358,14.1495,14.3443,8181809.4264218,0
+BBWI.US,D,20110202,000000,14.237,14.2715,13.9597,14.0905,8035169.0460447,0
+BBWI.US,D,20110203,000000,14.9512,15.2315,14.6768,15.1381,18618321.695248,0
+BBWI.US,D,20110204,000000,15.2158,15.5276,15.1273,15.4195,10241594.927173,0
+BBWI.US,D,20110207,000000,15.4166,15.5199,15.325,15.4519,7753674.4105598,0
+BBWI.US,D,20110208,000000,15.4519,15.688,15.3536,15.6683,5312936.0081535,0
+BBWI.US,D,20110209,000000,15.6063,15.8759,15.5857,15.7952,6094453.5010168,0
+BBWI.US,D,20110210,000000,15.7146,15.8867,15.631,15.7569,7052078.7205725,0
+BBWI.US,D,20110211,000000,15.692,15.9792,15.6782,15.9792,5518770.3067904,0
+BBWI.US,D,20110214,000000,15.9792,16.0451,15.7362,15.8661,4705404.6581085,0
+BBWI.US,D,20110215,000000,15.8061,15.8532,15.6615,15.7293,4250922.15262,0
+BBWI.US,D,20110216,000000,15.7569,16.116,15.7569,16.0038,4578580.2980759,0
+BBWI.US,D,20110217,000000,15.9054,16.1543,15.8484,16.0373,5021273.6285817,0
+BBWI.US,D,20110218,000000,16.0569,16.3137,16.0353,16.2074,6496849.9533378,0
+BBWI.US,D,20110222,000000,16.0244,16.3137,15.7697,15.8327,6826043.1211464,0
+BBWI.US,D,20110223,000000,15.8916,16.1257,15.1972,15.4656,10898088.407412,0
+BBWI.US,D,20110224,000000,15.5021,15.9389,15.1972,15.6438,13872747.230342,0
+BBWI.US,D,20110225,000000,15.7146,16.053,15.5276,15.7293,7252347.2924671,0
+BBWI.US,D,20110228,000000,15.7647,15.8002,15.4126,15.5847,6544014.7858369,0
+BBWI.US,D,20110301,000000,15.5424,15.7697,15.2867,15.3635,6998238.0656961,0
+BBWI.US,D,20110302,000000,15.3319,15.7097,15.2916,15.6438,7911704.4534792,0
+BBWI.US,D,20110303,000000,15.7825,15.8159,15.1342,15.7569,15748132.833985,0
+BBWI.US,D,20110304,000000,15.7067,15.9616,15.5906,15.7274,10763181.290608,0
+BBWI.US,D,20110307,000000,15.7775,15.9054,15.3182,15.3792,7723439.5530681,0
+BBWI.US,D,20110308,000000,15.3999,15.5326,15.2011,15.2867,7826796.369385,0
+BBWI.US,D,20110309,000000,15.2689,15.3832,15.147,15.2985,5213543.8191051,0
+BBWI.US,D,20110310,000000,15.1135,15.3232,15.0152,15.1618,6862629.5148363,0
+BBWI.US,D,20110311,000000,15.147,15.4786,15.0978,15.3999,4745284.7421445,0
+BBWI.US,D,20110314,000000,15.2689,15.4086,14.9424,15.1214,4630989.6208511,0
+BBWI.US,D,20110315,000000,14.6305,14.9424,14.3827,14.8686,8827704.1364298,0
+BBWI.US,D,20110316,000000,14.8076,14.9011,14.5961,14.7201,8450974.0711018,0
+BBWI.US,D,20110317,000000,14.8882,15.0044,14.7043,14.8017,4586539.0331745,0
+BBWI.US,D,20110318,000000,14.9946,15.0004,14.7408,14.8362,7789441.4479476,0
+BBWI.US,D,20110321,000000,14.9946,15.3466,14.8755,15.2208,4734108.5595319,0
+BBWI.US,D,20110322,000000,15.2769,15.4539,15.1883,15.1883,6687376.7244342,0
+BBWI.US,D,20110323,000000,15.1883,15.4332,15.1018,15.3635,5554524.1287539,0
+BBWI.US,D,20110324,000000,15.4824,15.7569,15.4273,15.6113,6932489.2970192,0
+BBWI.US,D,20110325,000000,15.5818,15.9496,15.5553,15.7097,7109211.0326527,0
+BBWI.US,D,20110328,000000,15.7274,15.9448,15.565,15.5956,6660717.1474817,0
+BBWI.US,D,20110329,000000,15.6113,15.8976,15.5956,15.8435,5847206.1291334,0
+BBWI.US,D,20110330,000000,15.9212,16.237,15.87,16.172,5726922.3875226,0
+BBWI.US,D,20110331,000000,16.108,16.108,15.8327,16.0029,6170025.3961796,0
+BBWI.US,D,20110401,000000,16.0658,16.2074,15.9684,16.0569,6848124.0618892,0
+BBWI.US,D,20110404,000000,16.0658,16.2477,15.8867,16.2213,7343533.7196409,0
+BBWI.US,D,20110405,000000,16.2261,16.9835,16.2163,16.7868,15150818.023438,0
+BBWI.US,D,20110406,000000,16.9207,17.1951,16.8035,17.1478,12823251.431266,0
+BBWI.US,D,20110407,000000,17.3269,17.561,17.0268,17.4272,18717061.245654,0
+BBWI.US,D,20110408,000000,17.501,18.107,17.38,18.0922,20424648.57473,0
+BBWI.US,D,20110411,000000,18.0233,18.4896,17.9899,18.2299,19458316.423749,0
+BBWI.US,D,20110412,000000,18.0341,18.3214,17.8876,18.0873,16344951.557836,0
+BBWI.US,D,20110413,000000,18.2152,18.5506,18.1552,18.4709,11136764.051827,0
+BBWI.US,D,20110414,000000,18.3499,18.4856,18.1945,18.3342,7434431.440624,0
+BBWI.US,D,20110415,000000,18.4276,18.6027,18.3401,18.4375,10505182.662829,0
+BBWI.US,D,20110418,000000,18.1895,18.4896,18.0922,18.4346,7658213.3019336,0
+BBWI.US,D,20110419,000000,18.4226,18.8388,18.3912,18.5397,10847935.872467,0
+BBWI.US,D,20110420,000000,18.7887,19.3671,18.7375,19.0759,11396483.734469,0
+BBWI.US,D,20110421,000000,19.1536,19.2737,18.9421,19.1614,9475316.8515875,0
+BBWI.US,D,20110425,000000,19.1143,19.615,19.1054,19.5963,10080312.873323,0
+BBWI.US,D,20110426,000000,19.5766,20.0331,19.4654,19.8471,9508701.0463298,0
+BBWI.US,D,20110427,000000,19.9121,20.0675,19.7704,20.0251,7096338.1928834,0
+BBWI.US,D,20110428,000000,19.9198,20.1885,19.9081,19.9621,5894572.2427091,0
+BBWI.US,D,20110429,000000,19.9848,20.0724,19.8067,20.0341,11174751.280485,0
+BBWI.US,D,20110502,000000,20.1176,20.2425,19.7891,19.9317,11851332.205551,0
+BBWI.US,D,20110503,000000,19.856,20.2514,19.8077,20.0675,7591269.0456496,0
+BBWI.US,D,20110504,000000,20.0565,20.3921,19.5963,19.6258,11547110.090108,0
+BBWI.US,D,20110505,000000,19.5973,20.0015,19.4625,19.673,13817491.508502,0
+BBWI.US,D,20110506,000000,19.9798,20.2779,19.8727,19.9898,8795652.6663923,0
+BBWI.US,D,20110509,000000,19.9741,20.3389,19.8944,20.0331,7809632.5830259,0
+BBWI.US,D,20110510,000000,20.1019,20.5652,20.0734,20.4629,8215358.3056814,0
+BBWI.US,D,20110511,000000,20.4629,20.521,20.2376,20.4265,6876991.6312589,0
+BBWI.US,D,20110512,000000,20.4176,20.5741,20.2288,20.4963,6697176.469785,0
+BBWI.US,D,20110513,000000,20.5554,20.636,20.3498,20.3636,5938641.6162254,0
+BBWI.US,D,20110516,000000,20.2976,20.4039,20.156,20.2032,6833846.3208675,0
+BBWI.US,D,20110517,000000,20.1402,20.3045,20.0144,20.2563,6671368.7794097,0
+BBWI.US,D,20110518,000000,20.3134,20.8072,20.2032,20.6616,9439329.2182722,0
+BBWI.US,D,20110519,000000,20.4668,20.7796,19.7704,19.8618,16546910.687461,0
+BBWI.US,D,20110520,000000,19.8019,19.8019,18.8437,19.3011,17047620.746898,0
+BBWI.US,D,20110523,000000,19.2185,19.5903,19.1753,19.3031,11067803.935062,0
+BBWI.US,D,20110524,000000,19.309,19.3404,18.8644,19.0179,12466330.270285,0
+BBWI.US,D,20110525,000000,18.8889,19.012,18.7149,18.8861,8387820.608429,0
+BBWI.US,D,20110526,000000,18.8614,19.4782,18.8614,19.4694,12704951.01986,0
+BBWI.US,D,20110527,000000,19.4064,19.4674,19.1753,19.249,7688407.4965816,0
+BBWI.US,D,20110531,000000,19.3701,19.5255,19.2737,19.4497,10946047.181937,0
+BBWI.US,D,20110601,000000,19.4743,19.5136,18.8211,18.8388,11688529.361344,0
+BBWI.US,D,20110602,000000,17.7646,18.523,17.5413,18.4346,26819457.154747,0
+BBWI.US,D,20110603,000000,17.9929,18.5359,17.9526,18.222,12951487.80855,0
+BBWI.US,D,20110606,000000,18.1325,18.2909,17.5905,17.6191,18472361.400934,0
+BBWI.US,D,20110607,000000,17.7007,18.0509,17.6161,17.6249,8418089.0127668,0
+BBWI.US,D,20110608,000000,17.5295,17.6249,17.32,17.3997,7339706.3294703,0
+BBWI.US,D,20110609,000000,17.4498,17.8039,17.3947,17.6761,7835580.5602121,0
+BBWI.US,D,20110610,000000,17.5748,17.5798,17.2226,17.3357,8525899.4270485,0
+BBWI.US,D,20110613,000000,17.3751,17.6348,17.3554,17.5658,7698618.9532256,0
+BBWI.US,D,20110614,000000,17.8109,18.0735,17.7705,17.9368,7147960.6896317,0
+BBWI.US,D,20110615,000000,17.7656,17.9761,17.6298,17.6928,7996104.2520265,0
+BBWI.US,D,20110616,000000,17.7558,17.8394,17.5492,17.6594,10316866.933864,0
+BBWI.US,D,20110617,000000,17.8256,18.2122,17.7165,17.7469,12959130.390037,0
+BBWI.US,D,20110620,000000,17.7105,18.2407,17.6249,18.1965,6847474.4729599,0
+BBWI.US,D,20110621,000000,18.2368,19.0179,18.2122,18.7513,14070832.207526,0
+BBWI.US,D,20110622,000000,18.6204,18.8251,18.3421,18.3646,6601891.2279582,0
+BBWI.US,D,20110623,000000,18.0785,18.5683,18.0351,18.5359,7831368.9061678,0
+BBWI.US,D,20110624,000000,18.53,18.6706,18.2722,18.5968,8263573.256121,0
+BBWI.US,D,20110627,000000,18.5585,18.8437,18.4896,18.708,6454032.99541,0
+BBWI.US,D,20110628,000000,18.8339,19.2117,18.7217,19.1614,9133142.0709027,0
+BBWI.US,D,20110629,000000,19.2264,19.4753,19.0306,19.0453,8069050.3440522,0
+BBWI.US,D,20110630,000000,19.1556,19.3671,19.0976,19.2391,6521332.035006,0
+BBWI.US,D,20110701,000000,19.2717,19.5116,19.073,19.4674,5589397.6001496,0
+BBWI.US,D,20110705,000000,19.4674,19.729,19.4261,19.6513,7661895.3224379,0
+BBWI.US,D,20110706,000000,19.5973,19.736,19.4704,19.668,5435270.1736618,0
+BBWI.US,D,20110707,000000,20.4629,20.6015,19.9169,20.1905,13824702.047275,0
+BBWI.US,D,20110708,000000,19.8648,20.3527,19.8431,20.3202,7643944.7100518,0
+BBWI.US,D,20110711,000000,20.0331,20.212,19.5973,19.7015,8099652.1837089,0
+BBWI.US,D,20110712,000000,19.6975,19.9218,19.5068,19.5304,8454631.6938997,0
+BBWI.US,D,20110713,000000,19.7517,20.0172,19.6838,19.729,4962627.6421419,0
+BBWI.US,D,20110714,000000,19.8786,20.1963,19.6278,19.7802,6090032.4333268,0
+BBWI.US,D,20110715,000000,19.9415,19.9641,19.6474,19.9327,5441267.9431192,0
+BBWI.US,D,20110718,000000,19.8521,19.9573,19.6366,19.8019,4589534.8681899,0
+BBWI.US,D,20110719,000000,19.9091,20.397,19.9091,20.3183,9195303.3601873,0
+BBWI.US,D,20110720,000000,20.3773,20.4776,20.0508,20.1521,5857974.6667371,0
+BBWI.US,D,20110721,000000,20.3202,20.5858,20.1875,20.1875,7468903.3664374,0
+BBWI.US,D,20110722,000000,20.1963,20.4078,20.0782,20.1028,19587135.29627,0
+BBWI.US,D,20110725,000000,19.9121,19.9731,19.1664,19.2353,12312971.371545,0
+BBWI.US,D,20110726,000000,19.1831,19.3788,18.7513,19.1546,10370273.512883,0
+BBWI.US,D,20110727,000000,19.0956,19.1664,18.712,18.7513,7239369.7458752,0
+BBWI.US,D,20110728,000000,18.8014,19.064,18.6814,18.712,8090372.9227586,0
+BBWI.US,D,20110729,000000,18.5476,19.0966,18.4139,18.9401,10770392.845951,0
+BBWI.US,D,20110801,000000,18.9923,19.067,18.4404,18.6372,7540458.7892059,0
+BBWI.US,D,20110802,000000,18.4513,18.9883,17.8856,17.8955,9511585.0585248,0
+BBWI.US,D,20110803,000000,17.9702,18.1867,17.4961,18.161,10232615.554696,0
+BBWI.US,D,20110804,000000,17.8492,18.2525,17.5945,17.9319,17985004.002821,0
+BBWI.US,D,20110805,000000,18.1877,18.2033,17.1567,17.3819,14907224.208069,0
+BBWI.US,D,20110808,000000,16.8271,17.0858,15.7549,15.8602,17689197.062898,0
+BBWI.US,D,20110809,000000,16.173,16.9441,15.7244,16.9304,11731792.593982,0
+BBWI.US,D,20110810,000000,16.4986,17.0445,16.2517,16.3707,12509577.237786,0
+BBWI.US,D,20110811,000000,16.4651,17.4991,16.4484,17.2344,9896757.7467924,0
+BBWI.US,D,20110812,000000,17.5197,17.6082,17.0348,17.2964,6509380.2086483,0
+BBWI.US,D,20110815,000000,17.4361,17.6052,17.2019,17.561,7780242.4961137,0
+BBWI.US,D,20110816,000000,17.3377,17.6642,17.196,17.4252,8525266.1032567,0
+BBWI.US,D,20110817,000000,17.6082,17.8,16.9648,17.1832,6518240.6423078,0
+BBWI.US,D,20110818,000000,16.9058,17.5335,16.6638,16.8744,12461090.862864,0
+BBWI.US,D,20110819,000000,16.6393,17.1282,16.5733,16.593,8174083.4861037,0
+BBWI.US,D,20110822,000000,17.0406,17.2325,16.7387,16.8154,7796590.992455,0
+BBWI.US,D,20110823,000000,16.8193,17.8759,16.6019,17.8659,7134007.234789,0
+BBWI.US,D,20110824,000000,17.7362,18.0321,17.5788,17.9771,5620914.3537914,0
+BBWI.US,D,20110825,000000,18.046,18.2997,17.7705,17.8729,8196311.8296554,0
+BBWI.US,D,20110826,000000,17.7105,18.4433,17.4843,18.3204,8013790.555928,0
+BBWI.US,D,20110829,000000,18.646,18.9776,18.4749,18.9776,4936587.156986,0
+BBWI.US,D,20110830,000000,18.8251,19.3788,18.8014,19.2737,6630844.1892998,0
+BBWI.US,D,20110831,000000,19.3562,19.4497,18.8251,18.9903,9489788.7576884,0
+BBWI.US,D,20110901,000000,19.069,19.1143,18.5182,18.652,10254468.783515,0
+BBWI.US,D,20110902,000000,18.2122,18.3794,17.9791,18.0371,5405402.2983352,0
+BBWI.US,D,20110906,000000,17.5335,18.0371,17.4538,17.9869,5277281.8101572,0
+BBWI.US,D,20110907,000000,18.3204,18.9411,18.1877,18.9372,6296049.7147609,0
+BBWI.US,D,20110908,000000,18.7355,18.9037,18.4366,18.6204,4803406.1778996,0
+BBWI.US,D,20110909,000000,18.4236,18.8506,18.2309,18.4119,7370424.0582318,0
+BBWI.US,D,20110912,000000,18.0745,18.6873,18.0026,18.6814,6422257.0161391,0
+BBWI.US,D,20110913,000000,18.7159,19.3385,18.6047,19.2737,9286602.6267526,0
+BBWI.US,D,20110914,000000,19.3611,19.5392,18.947,19.3749,12031475.719489,0
+BBWI.US,D,20110915,000000,19.5235,20.0852,19.3051,19.9731,8373793.9604676,0
+BBWI.US,D,20110916,000000,20.0754,20.3862,20.0448,20.2652,7831623.0489415,0
+BBWI.US,D,20110919,000000,19.9218,20.697,19.8284,20.5682,6384429.3891428,0
+BBWI.US,D,20110920,000000,20.6695,21.1298,20.578,20.7462,9773213.8616816,0
+BBWI.US,D,20110921,000000,20.7009,20.7973,19.9002,19.9091,7021741.1894003,0
+BBWI.US,D,20110922,000000,19.2441,19.8844,19.1182,19.6975,7686940.5844923,0
+BBWI.US,D,20110923,000000,19.6513,20.3862,19.5678,20.3094,8256124.8397117,0
+BBWI.US,D,20110926,000000,20.6015,21.3119,20.215,21.2666,11951490.889205,0
+BBWI.US,D,20110927,000000,21.5076,21.545,20.7285,20.8396,7041452.502922,0
+BBWI.US,D,20110928,000000,20.9911,21.2017,20.5583,20.6085,5814230.595971,0
+BBWI.US,D,20110929,000000,20.9596,20.9863,19.3858,20.0881,6946366.5090299,0
+BBWI.US,D,20110930,000000,19.8029,20.0565,19.3759,19.3759,8491438.6835171,0
+BBWI.US,D,20111003,000000,19.2784,19.6838,18.7965,18.8861,7755122.0077983,0
+BBWI.US,D,20111004,000000,18.6568,20.0301,18.58,19.9985,8071463.6838305,0
+BBWI.US,D,20111005,000000,19.9278,20.3301,19.668,20.2652,7302309.7286181,0
+BBWI.US,D,20111006,000000,20.0585,20.458,19.8284,20.4216,7520079.5884751,0
+BBWI.US,D,20111007,000000,20.4963,20.8593,20.2455,20.3399,5003472.4521465,0
+BBWI.US,D,20111010,000000,20.7009,21.2627,20.6015,21.2539,4114152.6775702,0
+BBWI.US,D,20111011,000000,21.18,21.2017,20.6015,20.877,6151459.7582813,0
+BBWI.US,D,20111012,000000,21.057,21.4387,20.8132,21.2705,6982562.5394194,0
+BBWI.US,D,20111013,000000,21.2469,21.4683,21.0206,21.1298,3047617.1138087,0
+BBWI.US,D,20111014,000000,21.3689,21.5213,21.057,21.4623,3092489.5784896,0
+BBWI.US,D,20111017,000000,21.4112,21.7554,20.997,21.0797,4051907.0128848,0
+BBWI.US,D,20111018,000000,21.116,21.3876,20.5435,21.1525,5823730.4528488,0
+BBWI.US,D,20111019,000000,20.9763,21.3039,20.7796,20.9863,7288356.2737754,0
+BBWI.US,D,20111020,000000,21.126,21.478,20.9509,21.1043,7540686.5011311,0
+BBWI.US,D,20111021,000000,21.3689,21.7299,21.2312,21.4879,6946196.7416571,0
+BBWI.US,D,20111024,000000,21.5893,22.212,21.5656,22.031,6443218.712107,0
+BBWI.US,D,20111025,000000,21.9886,21.9975,21.6384,21.669,5020956.4584002,0
+BBWI.US,D,20111026,000000,21.9119,21.9876,21.2539,21.6541,3581602.5948821,0
+BBWI.US,D,20111027,000000,22.1824,22.8681,22.0752,22.751,6710199.7620761,0
+BBWI.US,D,20111028,000000,22.5268,22.7776,21.8509,22.082,6616728.083082,0
+BBWI.US,D,20111031,000000,22.092,22.092,21.486,21.4919,5929590.0672002,0
+BBWI.US,D,20111101,000000,20.9026,21.8932,20.8486,21.6747,7932225.9741633,0
+BBWI.US,D,20111102,000000,22.1932,22.1932,21.5607,21.7457,5536231.9484801,0
+BBWI.US,D,20111103,000000,20.8219,21.722,20.0399,21.612,14410317.141094,0
+BBWI.US,D,20111104,000000,21.3522,21.5666,21.1987,21.4496,6571392.061982,0
+BBWI.US,D,20111107,000000,21.3926,21.5893,21.1092,21.3876,5430710.8523031,0
+BBWI.US,D,20111108,000000,21.5567,21.7674,21.1289,21.7161,6839180.2694001,0
+BBWI.US,D,20111109,000000,21.1348,21.3581,20.6989,20.8603,7787601.4542666,0
+BBWI.US,D,20111110,000000,21.0993,21.3944,20.8102,21.2882,5043631.0766623,0
+BBWI.US,D,20111111,000000,21.4751,22.142,21.3079,22.1087,5922510.6660984,0
+BBWI.US,D,20111114,000000,22.0348,22.2031,21.8441,21.9808,5474709.0658428,0
+BBWI.US,D,20111115,000000,21.9099,22.3684,21.788,22.2424,4701675.8753339,0
+BBWI.US,D,20111116,000000,21.8184,22.1362,21.5351,21.6197,6333781.7840743,0
+BBWI.US,D,20111117,000000,21.7367,21.9808,20.7728,20.9292,7685939.2619642,0
+BBWI.US,D,20111118,000000,20.9725,20.999,20.4855,20.5593,6329573.1797431,0
+BBWI.US,D,20111121,000000,20.2366,20.4275,19.9465,20.1944,7098563.4670092,0
+BBWI.US,D,20111122,000000,20.2112,20.3566,19.9818,20.2042,5328433.6344887,0
+BBWI.US,D,20111123,000000,19.9514,20.1058,19.5471,19.5893,5494202.8331502,0
+BBWI.US,D,20111125,000000,19.556,19.6907,19.3671,19.3818,2989616.6500138,0
+BBWI.US,D,20111128,000000,19.9701,20.4088,19.9367,20.1452,7120764.3631413,0
+BBWI.US,D,20111129,000000,20.1452,20.8199,20.0999,20.7345,7725124.0113716,0
+BBWI.US,D,20111130,000000,21.4476,21.5547,20.9341,21.4033,11423376.106201,0
+BBWI.US,D,20111201,000000,21.9286,21.9286,21.2735,21.545,9491621.6353717,0
+BBWI.US,D,20111202,000000,21.7506,21.9385,21.5155,21.545,6701117.7159182,0
+BBWI.US,D,20111205,000000,21.8873,21.9778,21.6493,21.788,8302505.8958969,0
+BBWI.US,D,20111206,000000,21.8293,21.9286,21.5666,21.7978,6975873.5016178,0
+BBWI.US,D,20111207,000000,21.728,22.4234,21.664,22.2532,18525918.432475,0
+BBWI.US,D,20111208,000000,22.1844,22.1942,21.548,21.6797,7473006.2473746,0
+BBWI.US,D,20111209,000000,21.8027,21.8578,21.4564,21.6276,5984767.5130658,0
+BBWI.US,D,20111212,000000,21.4583,21.4997,21.1722,21.4683,4748211.4503255,0
+BBWI.US,D,20111213,000000,21.538,21.603,20.7718,20.8986,7260473.7617963,0
+BBWI.US,D,20111214,000000,20.7325,21.0403,20.6212,20.8219,4904537.7200906,0
+BBWI.US,D,20111215,000000,20.999,20.999,20.3724,20.3881,6394459.8961319,0
+BBWI.US,D,20111216,000000,20.6055,20.7098,20.2879,20.3399,6014750.260926,0
+BBWI.US,D,20111219,000000,20.4678,20.579,19.9021,19.9721,4032997.7739566,0
+BBWI.US,D,20111220,000000,20.3075,20.7226,20.2249,20.6548,5060074.1141153,0
+BBWI.US,D,20111221,000000,20.5898,20.8929,20.3006,20.7895,6137594.7451239,0
+BBWI.US,D,20111222,000000,20.8062,21.0403,20.6989,20.9616,4669575.6098839,0
+BBWI.US,D,20111223,000000,21.0856,21.3256,21.0305,21.3216,2999108.3743228,0
+BBWI.US,D,20111227,000000,21.3049,21.784,21.1623,21.6797,4024435.195628,0
+BBWI.US,D,20111228,000000,21.664,21.7387,21.5547,21.6326,5104527.7515054,0
+BBWI.US,D,20111229,000000,21.6443,21.6964,21.4063,21.5754,3210170.8980985,0
+BBWI.US,D,20111230,000000,21.612,21.612,21.3748,21.3748,2020963.6672253,0
+BBWI.US,D,20120103,000000,21.7761,21.9335,20.7226,20.7364,8324584.8034976,0
+BBWI.US,D,20120104,000000,20.7157,21.0935,20.4914,21.0089,9604625.711375,0
+BBWI.US,D,20120105,000000,21.1033,21.1033,20.7098,20.8396,15202438.487045,0
+BBWI.US,D,20120106,000000,20.6312,20.8986,20.3666,20.5898,13006570.713302,0
+BBWI.US,D,20120109,000000,20.5642,20.7895,20.4049,20.6488,8554486.4227961,0
+BBWI.US,D,20120110,000000,20.8062,20.9183,20.52,20.7866,8977428.7935075,0
+BBWI.US,D,20120111,000000,20.6596,21.1672,20.637,20.9183,5398190.742991,0
+BBWI.US,D,20120112,000000,21.0935,21.603,21.0089,21.3463,8191200.5101925,0
+BBWI.US,D,20120113,000000,21.1761,21.7978,21.1761,21.4496,6311396.888574,0
+BBWI.US,D,20120117,000000,21.603,21.9818,21.5164,21.8214,6191003.357285,0
+BBWI.US,D,20120118,000000,21.7387,22.142,21.7014,22.0417,5702241.05792,0
+BBWI.US,D,20120119,000000,22.0624,22.1991,21.8341,22.0211,4437430.41818,0
+BBWI.US,D,20120120,000000,22.1165,22.1362,21.728,21.8341,3852398.8361688,0
+BBWI.US,D,20120123,000000,21.8341,21.9975,21.664,21.9031,3324800.471282,0
+BBWI.US,D,20120124,000000,21.7712,22.1903,21.7387,22.152,3708923.0416088,0
+BBWI.US,D,20120125,000000,22.0624,22.2945,21.7634,22.2424,3703056.4098228,0
+BBWI.US,D,20120126,000000,22.3781,22.3781,21.7014,21.8578,4152724.4346076,0
+BBWI.US,D,20120127,000000,21.7654,22.0575,21.6925,21.9601,5213972.812107,0
+BBWI.US,D,20120130,000000,21.788,21.9099,21.5203,21.7161,5572386.2994548,0
+BBWI.US,D,20120131,000000,21.7741,22.21,21.7299,22.1726,7090209.2857549,0
+BBWI.US,D,20120201,000000,22.1784,22.5572,22.1677,22.1942,5504894.1113508,0
+BBWI.US,D,20120202,000000,22.6615,23.3923,22.6398,23.0471,8809934.4736985,0
+BBWI.US,D,20120203,000000,23.3609,23.5035,23.1415,23.4465,7265291.2922131,0
+BBWI.US,D,20120206,000000,23.3333,23.6982,23.2075,23.5143,5418916.5944651,0
+BBWI.US,D,20120207,000000,23.4238,23.8272,23.3452,23.7445,5339941.219278,0
+BBWI.US,D,20120208,000000,23.7445,23.8389,23.6048,23.7495,4907850.7252874,0
+BBWI.US,D,20120209,000000,23.7111,23.9266,23.6167,23.8713,5007193.1023522,0
+BBWI.US,D,20120210,000000,23.6875,23.9039,23.5743,23.8163,3956252.7557509,0
+BBWI.US,D,20120213,000000,24.0495,24.2019,23.8242,23.9433,4716801.4366485,0
+BBWI.US,D,20120214,000000,23.9413,24.1734,23.7062,24.1537,3976114.5217946,0
+BBWI.US,D,20120215,000000,24.2816,24.3396,23.9206,23.9463,3155371.61668,0
+BBWI.US,D,20120216,000000,23.9206,24.4056,23.9206,24.3338,4476659.8967156,0
+BBWI.US,D,20120217,000000,24.5787,24.7401,24.3456,24.6317,4827394.2060158,0
+BBWI.US,D,20120221,000000,24.2216,24.4469,24.1862,24.3219,6781784.6654065,0
+BBWI.US,D,20120222,000000,24.3996,24.503,24.0898,24.2216,7965768.7539964,0
+BBWI.US,D,20120223,000000,23.8499,24.56,23.6747,24.507,9701794.6594398,0
+BBWI.US,D,20120224,000000,24.4115,24.8059,24.3298,24.6357,5598777.5016383,0
+BBWI.US,D,20120227,000000,24.5344,25.0489,24.442,24.9575,6148786.1763028,0
+BBWI.US,D,20120228,000000,24.9004,25.1129,24.8295,25.0892,4789353.0990896,0
+BBWI.US,D,20120229,000000,25.0843,25.1109,24.7734,24.7844,4895063.2774901,0
+BBWI.US,D,20120301,000000,24.6643,24.7764,24.1685,24.7401,8754995.9220401,0
+BBWI.US,D,20120302,000000,24.7814,24.8885,24.5157,24.622,5094617.1999054,0
+BBWI.US,D,20120305,000000,24.6534,24.6534,24.0583,24.3396,7252397.1044508,0
+BBWI.US,D,20120306,000000,24.1223,24.382,23.9953,24.084,5306533.6434004,0
+BBWI.US,D,20120307,000000,24.1223,24.4686,24.1223,24.377,3221375.5447017,0
+BBWI.US,D,20120308,000000,24.4853,24.7695,24.4301,24.5727,3769497.4634149,0
+BBWI.US,D,20120309,000000,24.5837,25.039,24.5443,24.8935,3766093.9833907,0
+BBWI.US,D,20120312,000000,24.8718,24.9575,24.6594,24.8059,4212612.670925,0
+BBWI.US,D,20120313,000000,24.9958,25.2044,24.8935,25.1689,4972179.3441455,0
+BBWI.US,D,20120314,000000,25.1404,25.3312,25.039,25.2407,3692190.2813938,0
+BBWI.US,D,20120315,000000,25.2231,25.3274,24.8246,25.3165,3807504.0069239,0
+BBWI.US,D,20120316,000000,25.4414,25.4591,24.9388,24.9958,6535196.0315923,0
+BBWI.US,D,20120319,000000,24.9288,25.0695,24.7244,25.0322,2642208.5613346,0
+BBWI.US,D,20120320,000000,24.9053,25.2467,24.8059,25.163,3517541.334222,0
+BBWI.US,D,20120321,000000,25.2467,25.7946,25.1404,25.6392,5292596.4536954,0
+BBWI.US,D,20120322,000000,25.5289,26.1477,25.4689,26.1015,6342661.5325844,0
+BBWI.US,D,20120323,000000,26.0474,26.0474,25.5535,25.8585,5917686.0196841,0
+BBWI.US,D,20120326,000000,26.0198,26.6081,25.9431,26.5225,6075976.3048036,0
+BBWI.US,D,20120327,000000,26.5225,26.5982,26.3483,26.427,5767596.4135834,0
+BBWI.US,D,20120328,000000,26.1899,26.1899,25.7159,25.8526,9705182.8908977,0
+BBWI.US,D,20120329,000000,25.7051,25.8418,25.4955,25.7159,5113404.4503023,0
+BBWI.US,D,20120330,000000,25.7709,25.8319,25.4375,25.5635,4630919.4774456,0
+BBWI.US,D,20120402,000000,25.3528,25.9077,25.2879,25.7671,5018752.5322674,0
+BBWI.US,D,20120403,000000,25.7876,26.3976,25.7876,25.9755,7850193.7696952,0
+BBWI.US,D,20120404,000000,25.6559,26.2215,25.6342,25.9313,6971932.2554846,0
+BBWI.US,D,20120405,000000,25.6244,25.9913,25.4305,25.7237,5287973.0883577,0
+BBWI.US,D,20120409,000000,25.2721,25.5635,25.1404,25.5191,3934828.519935,0
+BBWI.US,D,20120410,000000,25.5191,25.5635,24.7814,24.7814,4982936.6994671,0
+BBWI.US,D,20120411,000000,25.0007,25.2664,24.9288,25.2289,5381730.4238294,0
+BBWI.US,D,20120412,000000,25.2998,25.5635,25.1404,25.4631,3175259.8135723,0
+BBWI.US,D,20120413,000000,25.4118,25.5635,25.2289,25.3892,3671772.4509615,0
+BBWI.US,D,20120416,000000,25.5054,25.5635,25.1404,25.5191,3796535.2048145,0
+BBWI.US,D,20120417,000000,25.6479,26.0651,25.6205,26.0248,4084920.1591778,0
+BBWI.US,D,20120418,000000,25.9077,26.247,25.8073,26.2293,5983709.2625564,0
+BBWI.US,D,20120419,000000,26.2255,26.2953,25.7946,26.1182,6527428.4118595,0
+BBWI.US,D,20120420,000000,26.1899,26.3326,26.0592,26.2362,5194327.5757064,0
+BBWI.US,D,20120423,000000,26.0709,26.0896,25.5388,25.7709,5425184.7718335,0
+BBWI.US,D,20120424,000000,25.8418,26.0838,25.5231,25.6559,4169735.7353025,0
+BBWI.US,D,20120425,000000,25.8418,26.3858,25.8073,26.3396,3179566.0087285,0
+BBWI.US,D,20120426,000000,26.2953,26.9023,26.2529,26.7645,3717015.9640919,0
+BBWI.US,D,20120427,000000,26.8766,27.337,26.6799,27.1412,4049227.3314799,0
+BBWI.US,D,20120430,000000,27.1157,27.1412,26.4073,26.4733,4009106.3200945,0
+BBWI.US,D,20120501,000000,26.2215,26.8461,26.1074,26.4507,4851839.6911244,0
+BBWI.US,D,20120502,000000,26.3799,26.9287,26.3396,26.8589,3974300.9589621,0
+BBWI.US,D,20120503,000000,26.8579,27.6084,26.5618,27.5377,8560611.2636403,0
+BBWI.US,D,20120504,000000,27.3488,27.457,26.7242,26.7743,5626897.8912535,0
+BBWI.US,D,20120507,000000,26.7025,26.969,26.6248,26.6464,3296953.5392911,0
+BBWI.US,D,20120508,000000,26.4733,26.4733,25.5919,25.9706,5470364.2409851,0
+BBWI.US,D,20120509,000000,25.6912,25.9962,25.3844,25.8093,4134792.1205013,0
+BBWI.US,D,20120510,000000,25.9845,26.247,25.7641,25.9215,2787534.5152866,0
+BBWI.US,D,20120511,000000,25.8073,26.0769,25.7473,25.7876,2375235.6439343,0
+BBWI.US,D,20120514,000000,25.5831,25.9648,25.5122,25.5635,3490819.7464328,0
+BBWI.US,D,20120515,000000,25.5486,26.0592,25.5122,25.5919,3342044.5667574,0
+BBWI.US,D,20120516,000000,25.6726,25.828,25.3479,25.5438,5678785.7130574,0
+BBWI.US,D,20120517,000000,25.1345,25.6608,24.3731,24.4253,8911940.2670307,0
+BBWI.US,D,20120518,000000,24.617,24.741,23.955,24.0249,7047173.7650417,0
+BBWI.US,D,20120521,000000,24.1065,24.5227,23.9679,24.4253,4902824.7977964,0
+BBWI.US,D,20120522,000000,24.4163,24.5994,24.1065,24.2285,6563253.3937996,0
+BBWI.US,D,20120523,000000,24.0544,24.377,23.8763,24.2984,5719580.7110783,0
+BBWI.US,D,20120524,000000,24.3731,24.56,24.2098,24.4686,4974939.3346669,0
+BBWI.US,D,20120525,000000,24.4056,24.8611,24.4056,24.7194,3779925.449702,0
+BBWI.US,D,20120529,000000,24.9663,25.2535,24.8817,25.1807,4910034.3199984,0
+BBWI.US,D,20120530,000000,24.987,25.0312,24.4056,24.4163,6388772.1808584,0
+BBWI.US,D,20120531,000000,24.3879,24.442,23.4976,23.6265,18745994.892145,0
+BBWI.US,D,20120601,000000,23.3333,23.5143,22.7175,22.8444,7645149.3467987,0
+BBWI.US,D,20120604,000000,22.8395,22.9114,22.213,22.5188,7263513.3093687,0
+BBWI.US,D,20120605,000000,22.3841,22.6832,22.2384,22.5887,5049660.3598236,0
+BBWI.US,D,20120606,000000,22.7697,22.9891,22.7009,22.872,7435384.9843105,0
+BBWI.US,D,20120607,000000,22.8346,23.1505,22.4274,22.4274,6069310.6481373,0
+BBWI.US,D,20120608,000000,22.4313,22.932,22.3624,22.932,6049195.7558911,0
+BBWI.US,D,20120611,000000,23.1445,23.1719,22.4067,22.4313,5258535.2226041,0
+BBWI.US,D,20120612,000000,22.4598,22.9428,22.4274,22.8926,5990170.588433,0
+BBWI.US,D,20120613,000000,22.8238,22.9114,22.3664,22.4755,5788827.5008914,0
+BBWI.US,D,20120614,000000,22.568,22.7638,22.3732,22.6575,4599797.1533885,0
+BBWI.US,D,20120615,000000,22.7864,22.9054,22.6093,22.8504,5180880.3732688,0
+BBWI.US,D,20120618,000000,22.7097,23.0098,22.5838,22.9428,2919573.8850337,0
+BBWI.US,D,20120619,000000,23.0422,23.3923,23.0422,23.3009,4007801.0428092,0
+BBWI.US,D,20120620,000000,23.3559,23.3658,22.9251,23.3383,4309770.4367078,0
+BBWI.US,D,20120621,000000,23.3383,23.3383,22.4067,22.4224,4769980.3037424,0
+BBWI.US,D,20120622,000000,22.5887,22.5945,21.8441,22.3527,8713684.5059031,0
+BBWI.US,D,20120625,000000,22.144,22.209,21.8312,21.9591,5881514.3870006,0
+BBWI.US,D,20120626,000000,22.0211,22.2336,21.7181,21.966,4717274.1422075,0
+BBWI.US,D,20120627,000000,22.0703,22.1854,21.7654,21.8745,3708988.1021589,0
+BBWI.US,D,20120628,000000,21.6394,22.1755,21.603,22.0516,4886557.6271427,0
+BBWI.US,D,20120629,000000,22.4538,22.8346,22.4371,22.7864,4992630.721424,0
+BBWI.US,D,20120702,000000,22.8868,23.5753,22.7481,23.5468,7833260.7449746,0
+BBWI.US,D,20120703,000000,23.4828,23.7602,23.3708,23.6492,4725846.8862471,0
+BBWI.US,D,20120705,000000,23.7829,25.4188,23.7465,24.7094,10492258.994505,0
+BBWI.US,D,20120706,000000,24.7479,24.8266,24.2442,24.5502,4829375.503079,0
+BBWI.US,D,20120709,000000,24.4636,24.6437,24.3505,24.4744,3641023.208496,0
+BBWI.US,D,20120710,000000,24.377,24.7134,24.198,24.3298,5607910.376351,0
+BBWI.US,D,20120711,000000,24.3623,24.4115,23.9393,24.1095,3219683.9704006,0
+BBWI.US,D,20120712,000000,24.0456,24.3446,23.7179,24.1941,4695743.1664266,0
+BBWI.US,D,20120713,000000,24.2275,24.7567,24.2059,24.6701,2676330.7866916,0
+BBWI.US,D,20120716,000000,24.6013,24.7479,24.4163,24.5453,2087463.6819409,0
+BBWI.US,D,20120717,000000,24.8768,25.0617,24.6013,24.9092,3450685.5196231,0
+BBWI.US,D,20120718,000000,24.7844,25.1807,24.6928,25.0676,3736640.8690706,0
+BBWI.US,D,20120719,000000,25.1522,25.3411,24.9613,25.2574,2935979.3093563,0
+BBWI.US,D,20120720,000000,24.9988,25.0676,24.7567,24.8138,3198883.9092367,0
+BBWI.US,D,20120723,000000,24.4115,24.5403,24.2689,24.4793,3670282.157737,0
+BBWI.US,D,20120724,000000,24.498,24.507,23.6806,23.955,5983604.5557337,0
+BBWI.US,D,20120725,000000,24.1144,24.6701,24.078,24.4744,4061311.3120798,0
+BBWI.US,D,20120726,000000,24.8611,24.9505,24.3672,24.6663,2576546.2012007,0
+BBWI.US,D,20120727,000000,24.9014,25.3932,24.7901,25.2467,2491127.7984169,0
+BBWI.US,D,20120730,000000,25.2574,25.7198,25.2467,25.6854,4095575.85739,0
+BBWI.US,D,20120731,000000,25.7139,26.2215,25.4267,25.4768,6583529.9208499,0
+BBWI.US,D,20120801,000000,25.5595,25.6745,25.0794,25.0843,3543839.0118649,0
+BBWI.US,D,20120802,000000,24.8197,25.6037,24.8098,25.5644,7462968.6243879,0
+BBWI.US,D,20120803,000000,26.0926,26.498,26.0119,26.3277,8401629.7101763,0
+BBWI.US,D,20120806,000000,26.4683,26.5914,26.3483,26.498,3629562.3859769,0
+BBWI.US,D,20120807,000000,26.673,27.1914,26.673,27.0507,7685483.838114,0
+BBWI.US,D,20120808,000000,26.8836,27.0036,26.5461,26.5835,4688715.6104505,0
+BBWI.US,D,20120809,000000,26.5835,26.794,26.2796,26.5461,6051184.1689517,0
+BBWI.US,D,20120810,000000,26.4398,26.5717,26.0335,26.4083,4497409.1293248,0
+BBWI.US,D,20120813,000000,26.3651,26.5245,26.0965,26.495,3636957.9406892,0
+BBWI.US,D,20120814,000000,26.673,26.9819,26.1664,26.2058,11593277.666362,0
+BBWI.US,D,20120815,000000,26.3867,26.5127,26.2009,26.247,4473824.679933,0
+BBWI.US,D,20120816,000000,25.8251,26.4398,25.3568,26.1762,19809808.078515,0
+BBWI.US,D,20120817,000000,26.1762,26.5442,26.1252,26.5245,3903171.4794821,0
+BBWI.US,D,20120820,000000,26.552,26.8836,26.3867,26.8746,6930604.5742101,0
+BBWI.US,D,20120821,000000,26.9013,27.029,26.308,26.4025,4017422.8882183,0
+BBWI.US,D,20120822,000000,26.3976,26.7182,26.3621,26.3976,2437500.6234704,0
+BBWI.US,D,20120823,000000,26.3926,26.4193,26.1742,26.247,8045856.2579607,0
+BBWI.US,D,20120824,000000,26.2255,26.914,26.2255,26.8303,13036509.748606,0
+BBWI.US,D,20120827,000000,26.8403,26.8403,26.2205,26.2873,3591091.2694779,0
+BBWI.US,D,20120828,000000,26.614,27.1107,26.1506,26.1742,4924929.1196745,0
+BBWI.US,D,20120829,000000,26.1999,26.4398,26.1389,26.247,2610718.2385413,0
+BBWI.US,D,20120830,000000,26.3858,26.5323,26.1035,26.3199,2917797.9353317,0
+BBWI.US,D,20120831,000000,26.4448,26.7487,26.3129,26.7045,4348651.2313579,0
+BBWI.US,D,20120904,000000,26.6445,26.7546,26.3473,26.6277,3175508.8734905,0
+BBWI.US,D,20120905,000000,26.6032,26.7694,26.486,26.555,2899123.5243264,0
+BBWI.US,D,20120906,000000,26.6996,26.852,26.5884,26.8186,3189297.6438159,0
+BBWI.US,D,20120907,000000,26.8186,26.8246,26.5697,26.6543,2383117.1196297,0
+BBWI.US,D,20120910,000000,26.6652,27.1374,26.6652,26.8363,2746421.330513,0
+BBWI.US,D,20120911,000000,26.7989,26.8303,26.549,26.6081,2719253.4680134,0
+BBWI.US,D,20120912,000000,26.7429,26.8363,26.6484,26.7753,2555528.5938226,0
+BBWI.US,D,20120913,000000,26.9013,27.4068,26.791,27.3626,3901658.8216935,0
+BBWI.US,D,20120914,000000,27.3626,27.7424,27.2809,27.6439,3480206.7442066,0
+BBWI.US,D,20120917,000000,27.5564,27.6478,27.4068,27.5997,2674977.7305648,0
+BBWI.US,D,20120918,000000,27.516,27.5455,27.0773,27.2406,3974788.9130874,0
+BBWI.US,D,20120919,000000,27.2061,27.5564,27.1442,27.4737,3747037.3416538,0
+BBWI.US,D,20120920,000000,27.5711,28.4732,27.4885,28.4348,7182399.068599,0
+BBWI.US,D,20120921,000000,28.5382,28.6817,28.4221,28.4289,5786883.8169587,0
+BBWI.US,D,20120924,000000,28.2311,28.3198,27.4806,27.5387,4071624.4258332,0
+BBWI.US,D,20120925,000000,27.6537,27.9498,27.0439,27.099,6763987.5552556,0
+BBWI.US,D,20120926,000000,27.0587,27.2258,26.8973,27.0724,2849067.5636347,0
+BBWI.US,D,20120927,000000,27.1609,27.402,26.972,27.2751,2333588.759336,0
+BBWI.US,D,20120928,000000,27.159,27.1687,26.8353,27.0674,5431544.4406007,0
+BBWI.US,D,20121001,000000,27.2701,27.4885,27.0773,27.2258,2470502.5874813,0
+BBWI.US,D,20121002,000000,27.3183,27.3183,26.9229,27.1442,7308637.8836812,0
+BBWI.US,D,20121003,000000,27.2751,27.6439,27.156,27.6045,4132899.2651234,0
+BBWI.US,D,20121004,000000,27.5711,28.0442,27.4443,27.5997,5080371.9891586,0
+BBWI.US,D,20121005,000000,27.8308,28.0512,27.6754,27.7807,2631327.1843394,0
+BBWI.US,D,20121008,000000,27.6597,27.8858,27.4954,27.6597,1484320.8693108,0
+BBWI.US,D,20121009,000000,27.5897,27.7078,26.907,26.979,3638609.8687177,0
+BBWI.US,D,20121010,000000,27.0064,27.1058,26.6996,26.7546,2167582.6996093,0
+BBWI.US,D,20121011,000000,27.0213,27.1254,26.6484,26.7242,2695157.6833611,0
+BBWI.US,D,20121012,000000,26.7153,26.8697,26.3799,26.5147,4287473.9828928,0
+BBWI.US,D,20121015,000000,26.5992,26.6936,26.2293,26.5648,4050156.4774602,0
+BBWI.US,D,20121016,000000,26.7546,27.3901,26.7153,27.2632,4008644.7968176,0
+BBWI.US,D,20121017,000000,27.4305,27.4737,26.5992,26.7871,4992718.1465381,0
+BBWI.US,D,20121018,000000,26.791,27.0664,26.7301,26.9287,3606184.3005175,0
+BBWI.US,D,20121019,000000,26.8973,26.9287,26.555,26.7045,3841108.7975937,0
+BBWI.US,D,20121022,000000,26.6484,26.7822,26.1212,26.4025,2325839.4378829,0
+BBWI.US,D,20121023,000000,26.0709,26.369,25.9018,26.2599,2641570.1546872,0
+BBWI.US,D,20121024,000000,26.3749,26.49,26.0602,26.2096,2327666.2161396,0
+BBWI.US,D,20121025,000000,26.4193,26.6445,26.2205,26.5225,3136801.9124975,0
+BBWI.US,D,20121026,000000,26.5097,26.614,25.9952,26.1526,3050731.8876421,0
+BBWI.US,D,20121031,000000,26.2372,26.5038,25.8261,26.3129,4511997.9411015,0
+BBWI.US,D,20121101,000000,25.5398,26.2205,25.4011,26.1389,6878962.7626111,0
+BBWI.US,D,20121102,000000,26.5697,26.6877,26.3199,26.3976,5217077.4202295,0
+BBWI.US,D,20121105,000000,26.3416,26.5943,26.0661,26.555,2003615.8814981,0
+BBWI.US,D,20121106,000000,26.5697,26.7242,26.3799,26.5943,3636600.1076641,0
+BBWI.US,D,20121107,000000,26.4073,26.791,26.0119,26.0178,3957270.3434164,0
+BBWI.US,D,20121108,000000,26.0287,26.0345,25.4895,25.5231,4716060.3563207,0
+BBWI.US,D,20121109,000000,25.4935,25.8261,25.4011,25.5398,2523326.6712631,0
+BBWI.US,D,20121112,000000,25.584,25.6883,25.3705,25.5122,2058387.715497,0
+BBWI.US,D,20121113,000000,25.4208,26.2746,25.3942,25.9952,3971656.8575453,0
+BBWI.US,D,20121114,000000,26.0474,26.486,25.5289,25.6047,4291854.3877389,0
+BBWI.US,D,20121115,000000,25.1748,25.4208,24.687,25.0007,6047675.9821048,0
+BBWI.US,D,20121116,000000,25.0912,25.4895,24.926,25.3854,5726508.6430871,0
+BBWI.US,D,20121119,000000,25.6834,26.549,25.6716,26.5442,4364299.310215,0
+BBWI.US,D,20121120,000000,26.549,26.8186,26.128,26.5609,4585489.931805,0
+BBWI.US,D,20121121,000000,26.673,26.8146,26.3966,26.6032,2321639.9826917,0
+BBWI.US,D,20121123,000000,26.7497,27.0094,26.6445,26.919,1368870.9232542,0
+BBWI.US,D,20121126,000000,26.968,27.339,26.915,27.3006,4815263.4631456,0
+BBWI.US,D,20121127,000000,27.2337,27.4108,27.0507,27.1235,3596567.5379638,0
+BBWI.US,D,20121128,000000,27.2386,28.058,27.1806,28.0532,5540827.8663981,0
+BBWI.US,D,20121129,000000,28.1397,28.5332,28.0915,28.4879,6143048.6490457,0
+BBWI.US,D,20121130,000000,28.3975,28.9158,28.2921,28.8036,6412106.5537608,0
+BBWI.US,D,20121203,000000,28.9847,28.9955,28.4122,28.4722,5188553.4518898,0
+BBWI.US,D,20121204,000000,28.4595,28.6109,28.2066,28.3345,4128511.7442796,0
+BBWI.US,D,20121205,000000,28.4279,28.6109,28.1181,28.2951,4233410.6989467,0
+BBWI.US,D,20121206,000000,28.2007,28.5332,28.1239,28.3295,2968296.1044495,0
+BBWI.US,D,20121207,000000,28.4171,28.5262,28.0915,28.2686,3001826.6854294,0
+BBWI.US,D,20121210,000000,28.2508,28.3808,27.7807,27.9793,3338363.5628242,0
+BBWI.US,D,20121211,000000,28.5175,28.5262,27.7807,27.9715,5714235.5802637,0
+BBWI.US,D,20121212,000000,28.0305,28.1024,27.5564,27.7088,10902467.795688,0
+BBWI.US,D,20121213,000000,27.7434,28.0305,27.5711,27.7294,3873281.2395915,0
+BBWI.US,D,20121214,000000,27.698,27.9655,27.6262,27.8475,4417062.3997312,0
+BBWI.US,D,20121217,000000,27.9203,28.4122,27.8908,28.4122,6284308.3186197,0
+BBWI.US,D,20121218,000000,26.7123,27.0045,26.4063,26.7016,5721838.5154792,0
+BBWI.US,D,20121219,000000,26.5815,26.9474,26.555,26.6395,4139136.945359,0
+BBWI.US,D,20121220,000000,26.7123,26.8855,26.5274,26.8816,3769717.0427714,0
+BBWI.US,D,20121221,000000,26.609,26.7163,25.9303,26.0916,6007294.7285192,0
+BBWI.US,D,20121224,000000,26.1112,26.435,26.0818,26.1625,1031534.0044079,0
+BBWI.US,D,20121226,000000,26.2176,26.495,25.3135,25.3204,3613964.1191034,0
+BBWI.US,D,20121227,000000,25.3254,25.6726,24.9978,25.6322,4841380.1911334,0
+BBWI.US,D,20121228,000000,25.5348,25.5348,25.1581,25.3518,4058769.8843436,0
+BBWI.US,D,20121231,000000,25.2486,26.0455,25.2358,25.9913,5215984.6063029,0
+BBWI.US,D,20130102,000000,26.3966,26.4998,25.7798,26.1792,8612285.6055142,0
+BBWI.US,D,20130103,000000,24.7214,25.0528,24.3013,24.6938,16766987.14713,0
+BBWI.US,D,20130104,000000,24.7764,24.9702,24.5827,24.7882,5953869.8512205,0
+BBWI.US,D,20130107,000000,24.743,24.8256,24.3741,24.6663,5423751.4065904,0
+BBWI.US,D,20130108,000000,24.6043,24.6987,24.2482,24.3396,9605279.3665888,0
+BBWI.US,D,20130109,000000,24.4459,24.5463,24.2679,24.3682,5358458.0617638,0
+BBWI.US,D,20130110,000000,24.5463,24.5463,24.1459,24.4686,9662033.5142217,0
+BBWI.US,D,20130111,000000,24.4528,24.6317,24.319,24.5128,4290782.9218053,0
+BBWI.US,D,20130114,000000,24.7548,25.3932,24.7498,25.1305,8447124.316367,0
+BBWI.US,D,20130115,000000,25.6834,26.1792,25.2841,25.646,11843273.846485,0
+BBWI.US,D,20130116,000000,25.5595,25.9755,25.4071,25.7444,7307782.9473907,0
+BBWI.US,D,20130117,000000,25.8113,26.1919,25.6598,25.9264,5413560.2813683,0
+BBWI.US,D,20130118,000000,25.9048,25.9588,25.6224,25.9096,4408556.7493838,0
+BBWI.US,D,20130122,000000,25.9145,26.1723,25.8064,26.1074,3960041.51622,0
+BBWI.US,D,20130123,000000,26.0316,26.0955,25.7867,25.9145,5711937.113019,0
+BBWI.US,D,20130124,000000,25.9755,26.6445,25.9755,26.3416,6111607.1216648,0
+BBWI.US,D,20130125,000000,26.4231,26.7704,26.2953,26.6652,4794049.6575461,0
+BBWI.US,D,20130128,000000,26.614,26.614,26.3749,26.4851,4054248.1761154,0
+BBWI.US,D,20130129,000000,26.4063,26.7163,26.2639,26.6652,3491178.5960291,0
+BBWI.US,D,20130130,000000,26.5697,26.6769,26.428,26.5609,5330465.7601065,0
+BBWI.US,D,20130131,000000,26.428,26.8766,26.3848,26.5215,11738092.285054,0
+BBWI.US,D,20130201,000000,26.7311,26.7311,26.0405,26.0955,10640442.529804,0
+BBWI.US,D,20130204,000000,25.9815,26.3463,25.7366,26.1919,6712216.6391276,0
+BBWI.US,D,20130205,000000,26.3179,26.7055,26.3012,26.5087,8082101.083763,0
+BBWI.US,D,20130206,000000,26.4576,26.6337,26.008,26.0916,9632169.7051796,0
+BBWI.US,D,20130207,000000,25.8113,25.9638,25.2289,25.2289,10727808.682805,0
+BBWI.US,D,20130208,000000,25.4828,25.4828,25.162,25.3037,9123408.4026731,0
+BBWI.US,D,20130211,000000,25.162,25.4276,24.9928,24.9978,5496649.7197747,0
+BBWI.US,D,20130212,000000,25.0095,25.0765,24.6938,24.7657,9447206.6276833,0
+BBWI.US,D,20130213,000000,24.8011,24.9102,24.6367,24.6987,6195299.3867303,0
+BBWI.US,D,20130214,000000,24.6317,24.6761,24.1901,24.3298,11443269.38595,0
+BBWI.US,D,20130215,000000,24.3141,24.6761,24.1085,24.3338,6655663.7725712,0
+BBWI.US,D,20130219,000000,24.3013,24.6987,24.1901,24.6544,6621467.3375244,0
+BBWI.US,D,20130220,000000,24.6317,24.925,24.4676,24.4725,7429729.7993121,0
+BBWI.US,D,20130221,000000,24.3426,24.382,24.0603,24.1941,5409024.3411448,0
+BBWI.US,D,20130222,000000,24.26,24.2777,23.6265,24.1774,6756066.4332875,0
+BBWI.US,D,20130225,000000,24.2551,24.3967,23.7829,23.8252,4624852.5811539,0
+BBWI.US,D,20130226,000000,23.9089,24.3259,23.8606,24.26,8038583.7083509,0
+BBWI.US,D,20130227,000000,24.3879,24.8571,24.198,24.744,7603801.3341022,0
+BBWI.US,D,20130228,000000,25.2664,25.89,25.1492,25.3135,12822773.642852,0
+BBWI.US,D,20130301,000000,25.1286,25.2221,24.9446,25.0342,5642571.3843879,0
+BBWI.US,D,20130304,000000,25.0597,25.3244,24.8325,25.0273,5367412.0199639,0
+BBWI.US,D,20130305,000000,25.2122,25.2948,25.0873,25.1601,4896390.9193396,0
+BBWI.US,D,20130306,000000,25.227,25.3451,24.9063,25.0489,4255290.358613,0
+BBWI.US,D,20130307,000000,24.9732,25.2574,24.8846,24.9495,3515012.105339,0
+BBWI.US,D,20130308,000000,25.0784,25.1896,24.9348,25.1837,3686246.3902046,0
+BBWI.US,D,20130311,000000,25.1601,25.2771,24.9732,25.106,3174629.5394937,0
+BBWI.US,D,20130312,000000,25.106,25.2122,24.8501,24.8788,2864814.2498881,0
+BBWI.US,D,20130313,000000,24.8788,25.0175,24.7282,24.7774,3940431.8598076,0
+BBWI.US,D,20130314,000000,24.7901,25.0175,24.7901,24.9545,3079379.8776553,0
+BBWI.US,D,20130315,000000,24.9781,25.3244,24.8679,25.1404,6045400.8959954,0
+BBWI.US,D,20130318,000000,24.8621,25.1286,24.744,24.8325,3620092.0096609,0
+BBWI.US,D,20130319,000000,24.8325,24.9545,23.9777,24.2197,5862873.5228414,0
+BBWI.US,D,20130320,000000,24.3259,24.5236,24.2708,24.3672,3457891.992112,0
+BBWI.US,D,20130321,000000,24.2944,24.3672,23.8133,23.9166,6758792.8769628,0
+BBWI.US,D,20130322,000000,24.078,24.507,24.0063,24.503,4985020.6702108,0
+BBWI.US,D,20130325,000000,24.5876,24.9181,24.5167,24.8788,5895078.4951141,0
+BBWI.US,D,20130326,000000,24.9004,24.9663,24.382,24.5502,3657511.9916483,0
+BBWI.US,D,20130327,000000,24.4173,24.5817,24.0013,24.5354,3483297.1203338,0
+BBWI.US,D,20130328,000000,24.5286,24.8325,24.377,24.8325,4120343.5955356,0
+BBWI.US,D,20130401,000000,24.7774,25.0597,24.7558,24.8374,4641520.2808188,0
+BBWI.US,D,20130402,000000,24.9063,25.5899,24.8374,25.5802,4506513.5400468,0
+BBWI.US,D,20130403,000000,25.5496,25.7532,25.0223,25.0873,4534344.2069,0
+BBWI.US,D,20130404,000000,25.0873,25.4828,25.0273,25.4611,2751825.4224512,0
+BBWI.US,D,20130405,000000,25.1492,25.7532,25.1177,25.6912,3550196.6474896,0
+BBWI.US,D,20130408,000000,25.6392,26.0798,25.4995,26.0739,4109113.5346549,0
+BBWI.US,D,20130409,000000,26.1162,26.3612,25.9077,26.3553,6018016.5038526,0
+BBWI.US,D,20130410,000000,26.4763,26.7861,26.368,26.7861,6866292.2204896,0
+BBWI.US,D,20130411,000000,27.1687,28.4968,27.1137,27.9439,13772301.87364,0
+BBWI.US,D,20130412,000000,27.6459,28.2096,27.4029,28.0413,9173114.6629083,0
+BBWI.US,D,20130415,000000,27.7638,27.8701,27.1845,27.2199,4245653.2646374,0
+BBWI.US,D,20130416,000000,27.3636,27.457,27.1914,27.4413,3603289.1060404,0
+BBWI.US,D,20130417,000000,27.3026,27.3409,26.8126,26.9877,4512668.8780238,0
+BBWI.US,D,20130418,000000,27.096,27.3251,26.5677,26.6229,3941334.5749396,0
+BBWI.US,D,20130419,000000,26.7526,26.9356,26.5707,26.9239,3001278.7536095,0
+BBWI.US,D,20130422,000000,26.9623,27.0616,26.5914,26.8293,2153301.9088743,0
+BBWI.US,D,20130423,000000,26.914,27.3341,26.6022,26.852,2820470.4021762,0
+BBWI.US,D,20130424,000000,26.9573,27.1235,26.907,27.1019,2121849.1992114,0
+BBWI.US,D,20130425,000000,27.2032,28.2715,27.1531,27.9655,5871157.5606901,0
+BBWI.US,D,20130426,000000,27.9302,28.1652,27.6684,28.0757,4423019.5063448,0
+BBWI.US,D,20130429,000000,28.0925,28.1515,27.7078,27.7688,4313499.2194823,0
+BBWI.US,D,20130430,000000,27.8584,28.0315,27.575,28.0315,3884388.2953695,0
+BBWI.US,D,20130501,000000,28.0049,28.0757,27.7481,27.883,2840558.863574,0
+BBWI.US,D,20130502,000000,27.8584,28.0757,27.6891,27.998,3026321.9825218,0
+BBWI.US,D,20130503,000000,28.2096,28.5105,28.1652,28.4535,2584906.4818816,0
+BBWI.US,D,20130506,000000,28.4427,28.4485,28.0542,28.3472,3145762.9866952,0
+BBWI.US,D,20130507,000000,28.4918,29.2876,28.2253,29.264,5736853.2705445,0
+BBWI.US,D,20130508,000000,29.1599,29.6546,28.782,29.5867,9950294.4469115,0
+BBWI.US,D,20130509,000000,29.0142,29.3496,28.8243,28.9591,10602571.19025,0
+BBWI.US,D,20130510,000000,28.6316,28.7604,28.2597,28.7132,6604807.7704283,0
+BBWI.US,D,20130513,000000,28.6365,28.6365,28.1899,28.2774,4123079.1883508,0
+BBWI.US,D,20130514,000000,28.2715,28.3088,28.0964,28.1899,4029108.3729492,0
+BBWI.US,D,20130515,000000,28.2253,28.3875,28.1132,28.2814,3570509.7710993,0
+BBWI.US,D,20130516,000000,28.2715,28.3875,27.9715,28.0757,3458749.9781157,0
+BBWI.US,D,20130517,000000,27.703,28.0197,27.4029,27.9655,7025996.5560018,0
+BBWI.US,D,20130520,000000,27.9715,28.844,27.8642,28.8086,8297945.5579671,0
+BBWI.US,D,20130521,000000,28.8243,28.9857,28.6542,28.8903,4462060.9192278,0
+BBWI.US,D,20130522,000000,28.9798,29.0939,28.4762,28.6197,5075080.7366119,0
+BBWI.US,D,20130523,000000,28.4181,28.965,28.3138,28.4624,4417938.6840146,0
+BBWI.US,D,20130524,000000,28.0925,28.2479,27.5937,27.6842,5428987.7642979,0
+BBWI.US,D,20130528,000000,28.0925,28.0925,27.6587,27.7137,4500625.5602676,0
+BBWI.US,D,20130529,000000,27.3341,27.4078,27.1137,27.1845,5858040.7438583,0
+BBWI.US,D,20130530,000000,27.2691,27.7531,27.2248,27.5937,4857124.8442446,0
+BBWI.US,D,20130531,000000,27.5347,27.9184,27.4058,27.8111,6270977.0052868,0
+BBWI.US,D,20130603,000000,27.8211,28.2144,27.6203,28.2096,6831981.9294802,0
+BBWI.US,D,20130604,000000,28.1741,29.1824,28.0757,28.8833,10721679.775675,0
+BBWI.US,D,20130605,000000,28.7368,29.025,28.6129,28.8942,7070597.5962005,0
+BBWI.US,D,20130606,000000,28.7919,28.7919,27.883,28.3345,7141854.1470672,0
+BBWI.US,D,20130607,000000,28.4791,28.6582,28.2617,28.4555,4829312.475671,0
+BBWI.US,D,20130610,000000,28.5175,28.6463,28.2115,28.3443,3209112.6475892,0
+BBWI.US,D,20130611,000000,28.1259,28.1476,27.8407,28.0049,2482741.0868876,0
+BBWI.US,D,20130612,000000,28.2224,28.4279,27.8908,27.9725,3185594.2753187,0
+BBWI.US,D,20130613,000000,28.1032,28.5745,28.063,28.5175,3300562.3666766,0
+BBWI.US,D,20130614,000000,28.3808,28.8991,28.3758,28.4072,7512149.3173673,0
+BBWI.US,D,20130617,000000,28.5135,28.6739,28.3285,28.5215,3869999.7480984,0
+BBWI.US,D,20130618,000000,28.5135,29.3113,28.5008,29.2612,3531100.3594801,0
+BBWI.US,D,20130619,000000,29.2612,29.7214,28.9424,28.9808,5371458.989491,0
+BBWI.US,D,20130620,000000,28.6197,28.8765,28.1918,28.6246,7958525.6849483,0
+BBWI.US,D,20130621,000000,28.8833,29.0722,28.6246,28.8076,8696915.1491288,0
+BBWI.US,D,20130624,000000,28.5175,28.5391,27.522,27.5682,4619720.930269,0
+BBWI.US,D,20130625,000000,27.8465,28.0423,27.6194,27.8141,2768817.4082953,0
+BBWI.US,D,20130626,000000,28.063,28.1918,27.6291,27.8141,3265452.0342158,0
+BBWI.US,D,20130627,000000,27.9035,28.0108,27.4885,27.5111,5902556.3920851,0
+BBWI.US,D,20130628,000000,27.522,27.8908,27.4443,27.5455,6364327.7123207,0
+BBWI.US,D,20130701,000000,27.7797,28.0108,27.7128,27.7344,4785605.0014644,0
+BBWI.US,D,20130702,000000,27.7344,28.063,27.6665,27.8465,2660078.8646043,0
+BBWI.US,D,20130703,000000,27.6833,27.6833,27.2751,27.516,2094577.64646,0
+BBWI.US,D,20130705,000000,27.7344,27.9371,27.4353,27.7797,3927139.1761764,0
+BBWI.US,D,20130708,000000,27.883,28.2991,27.8308,28.1712,4129017.9966848,0
+BBWI.US,D,20130709,000000,28.2883,28.5548,28.0148,28.2824,3925398.8064626,0
+BBWI.US,D,20130710,000000,28.2558,28.4122,28.0108,28.3059,4678468.5738183,0
+BBWI.US,D,20130711,000000,28.6582,29.3023,28.5509,29.265,6508025.1193794,0
+BBWI.US,D,20130712,000000,29.265,29.265,28.843,28.9808,2921318.3210319,0
+BBWI.US,D,20130715,000000,28.9158,29.4185,28.8833,29.1215,2626458.8253681,0
+BBWI.US,D,20130716,000000,29.205,29.3693,28.848,28.9758,2511741.8270705,0
+BBWI.US,D,20130717,000000,29.0555,29.3113,28.91,29.0427,1948838.9646438,0
+BBWI.US,D,20130718,000000,29.1047,29.4736,29.0988,29.4027,2376349.8058538,0
+BBWI.US,D,20130719,000000,29.3693,29.4844,29.1509,29.3566,2372610.8573682,0
+BBWI.US,D,20130722,000000,29.3113,29.63,29.3023,29.5917,1635137.3237439,0
+BBWI.US,D,20130723,000000,29.6064,29.8946,29.506,29.7372,2990578.3262692,0
+BBWI.US,D,20130724,000000,29.7706,29.8455,29.3566,29.4392,2226210.3877695,0
+BBWI.US,D,20130725,000000,29.3693,29.7883,29.3516,29.7825,1941993.3748936,0
+BBWI.US,D,20130726,000000,29.6929,30.0707,29.5405,30.0234,2656752.6439832,0
+BBWI.US,D,20130729,000000,30.0117,31.2059,29.9821,30.9925,7505401.3184422,0
+BBWI.US,D,20130730,000000,31.1242,31.1242,30.6226,30.9383,3769515.7616947,0
+BBWI.US,D,20130731,000000,30.8941,31.3248,30.8281,31.1911,3487227.184185,0
+BBWI.US,D,20130801,000000,31.382,32.225,31.2698,32.1876,3527330.9138618,0
+BBWI.US,D,20130802,000000,32.1021,32.824,32.0244,32.6618,6124332.5586254,0
+BBWI.US,D,20130805,000000,32.6067,32.7454,32.0981,32.1423,4308104.276684,0
+BBWI.US,D,20130806,000000,32.0135,32.0362,31.3495,31.859,7096729.5727549,0
+BBWI.US,D,20130807,000000,31.4272,32.0706,31.4272,32.0469,5096298.6084957,0
+BBWI.US,D,20130808,000000,33.6534,34.0055,33.3258,33.6966,7777053.5125903,0
+BBWI.US,D,20130809,000000,33.5953,34.3055,33.5559,34.2671,4344553.4332761,0
+BBWI.US,D,20130812,000000,34.0773,34.2671,33.9199,34.2248,2712452.6073913,0
+BBWI.US,D,20130813,000000,34.279,34.3183,33.8865,34.3183,3114072.3993963,0
+BBWI.US,D,20130814,000000,34.3055,34.3055,33.9582,33.9927,3888819.5287704,0
+BBWI.US,D,20130815,000000,33.7478,33.8108,33.428,33.5953,3453309.289618,0
+BBWI.US,D,20130816,000000,33.5451,33.5953,33.0366,33.0424,3730876.910965,0
+BBWI.US,D,20130819,000000,32.9982,33.3681,32.9077,33.0198,2570940.8281858,0
+BBWI.US,D,20130820,000000,33.133,34.1009,33.133,33.9258,3213241.9593749,0
+BBWI.US,D,20130821,000000,33.9258,34.0163,33.3297,33.6376,3406786.9300508,0
+BBWI.US,D,20130822,000000,33.7084,33.7084,32.043,32.9382,6481496.6800982,0
+BBWI.US,D,20130823,000000,32.9804,33.4585,32.8418,33.2815,3128884.8568138,0
+BBWI.US,D,20130826,000000,33.2775,33.4369,32.8644,32.8644,2407894.0069152,0
+BBWI.US,D,20130827,000000,32.473,32.5171,31.8905,31.9879,4289344.4737066,0
+BBWI.US,D,20130828,000000,31.9879,32.3637,31.74,32.1493,2242485.6909919,0
+BBWI.US,D,20130829,000000,32.1345,32.5103,32.0656,32.2959,2424120.514725,0
+BBWI.US,D,20130830,000000,32.3637,32.4473,32.0824,32.2397,2224730.2602559,0
+BBWI.US,D,20130903,000000,32.5831,32.7119,32.1236,32.2771,2672747.3735836,0
+BBWI.US,D,20130904,000000,32.346,32.8644,32.346,32.6765,3706382.6304438,0
+BBWI.US,D,20130905,000000,32.6057,32.8182,31.9299,31.981,7554862.5850435,0
+BBWI.US,D,20130906,000000,32.0892,32.1236,31.6209,31.7283,3757744.8849918,0
+BBWI.US,D,20130909,000000,31.8138,32.4935,31.7843,32.4533,2154058.2377684,0
+BBWI.US,D,20130910,000000,32.5417,32.7454,32.3333,32.7405,2170712.7220092,0
+BBWI.US,D,20130911,000000,32.7788,33.1161,32.6342,32.9933,2632098.7618002,0
+BBWI.US,D,20130912,000000,32.9037,32.9037,32.2023,32.346,2401965.3642922,0
+BBWI.US,D,20130913,000000,32.473,32.9707,32.346,32.9214,2271752.7728017,0
+BBWI.US,D,20130916,000000,33.4035,33.4477,33.0257,33.1348,1970992.0819344,0
+BBWI.US,D,20130917,000000,33.2401,33.7134,33.1161,33.7025,2370216.8324408,0
+BBWI.US,D,20130918,000000,33.6209,34.3577,33.4192,34.2967,2835894.8353926,0
+BBWI.US,D,20130919,000000,34.3527,34.3635,33.8569,33.9485,2001434.3199294,0
+BBWI.US,D,20130920,000000,34.0282,34.0282,33.5156,33.7202,3322450.1589115,0
+BBWI.US,D,20130923,000000,33.7134,33.7979,33.5107,33.5264,1639665.1313988,0
+BBWI.US,D,20130924,000000,33.5107,33.6691,33.2362,33.6691,2167972.0463385,0
+BBWI.US,D,20130925,000000,33.5894,33.7084,33.1948,33.4192,3207331.6150316,0
+BBWI.US,D,20130926,000000,33.5107,34.0714,33.4762,33.9131,1832353.1326419,0
+BBWI.US,D,20130927,000000,33.8147,34.4325,33.5834,34.3478,3320807.3800228,0
+BBWI.US,D,20130930,000000,34.0685,34.6576,33.8471,34.3419,5033084.1515572,0
+BBWI.US,D,20131001,000000,34.3085,34.7747,34.2199,34.7698,3250007.2695775,0
+BBWI.US,D,20131002,000000,34.5919,34.8426,34.3419,34.639,4545385.1855571,0
+BBWI.US,D,20131003,000000,34.5731,34.7059,34.3193,34.639,2690532.2848813,0
+BBWI.US,D,20131004,000000,34.6793,34.9253,34.5062,34.8937,3126901.5266085,0
+BBWI.US,D,20131007,000000,34.3695,34.5956,33.9878,34.0163,3943542.5673567,0
+BBWI.US,D,20131008,000000,33.7832,34.1107,32.8182,32.9323,5532173.7966709,0
+BBWI.US,D,20131009,000000,33.0384,33.4152,32.7975,33.1624,3551817.0618143,0
+BBWI.US,D,20131010,000000,32.824,32.9597,31.5599,31.8138,11576473.746171,0
+BBWI.US,D,20131011,000000,31.4912,31.6555,30.7612,31.6486,9575538.562649,0
+BBWI.US,D,20131014,000000,31.5669,32.3323,31.5482,32.3146,5852938.5735351,0
+BBWI.US,D,20131015,000000,32.2733,32.4257,31.7509,31.7843,4659528.8377574,0
+BBWI.US,D,20131016,000000,31.8355,32.2733,31.5482,32.1286,4908642.6341701,0
+BBWI.US,D,20131017,000000,32.0656,32.6096,31.9358,32.5221,5650126.5407621,0
+BBWI.US,D,20131018,000000,32.707,33.3081,32.6224,33.2904,5070483.8021228,0
+BBWI.US,D,20131021,000000,33.4035,33.9131,33.3081,33.8952,3833980.6010793,0
+BBWI.US,D,20131022,000000,33.8865,34.4325,33.7763,34.335,3386927.1971492,0
+BBWI.US,D,20131023,000000,34.2868,34.6459,34.1236,34.2199,3569408.824604,0
+BBWI.US,D,20131024,000000,34.4019,34.8426,34.3242,34.814,2758342.6597378,0
+BBWI.US,D,20131025,000000,34.826,35.0954,34.398,34.5919,5984073.1950083,0
+BBWI.US,D,20131028,000000,34.6134,34.701,34.3812,34.4325,3315914.6233452,0
+BBWI.US,D,20131029,000000,34.4934,34.826,34.2898,34.826,1842095.9500114,0
+BBWI.US,D,20131030,000000,34.7747,35.2173,34.7186,34.9253,2967937.2548531,0
+BBWI.US,D,20131031,000000,34.8712,35.369,34.697,35.1918,4019105.3133797,0
+BBWI.US,D,20131101,000000,35.2793,35.4387,34.8937,35.1613,2548651.4903685,0
+BBWI.US,D,20131104,000000,35.2253,35.5627,35.2125,35.427,2536471.9520857,0
+BBWI.US,D,20131105,000000,35.3807,35.7024,35.1525,35.3483,3277261.5406202,0
+BBWI.US,D,20131106,000000,35.3757,35.489,34.9479,35.427,3036743.8693822,0
+BBWI.US,D,20131107,000000,35.841,36.1067,34.6696,34.7413,4112140.8833743,0
+BBWI.US,D,20131108,000000,34.8466,35.4554,34.8466,35.369,2600168.2637229,0
+BBWI.US,D,20131111,000000,35.3483,35.9837,35.1476,35.7801,2449913.973105,0
+BBWI.US,D,20131112,000000,35.7535,35.8145,35.1289,35.4387,2908747.4028777,0
+BBWI.US,D,20131113,000000,35.3867,36.2091,35.3867,36.1135,2368852.5940321,0
+BBWI.US,D,20131114,000000,36.1135,36.7431,35.9729,36.4382,3119038.3491927,0
+BBWI.US,D,20131115,000000,36.3299,36.5818,36.1313,36.3428,2407820.8137962,0
+BBWI.US,D,20131118,000000,36.5189,36.7362,35.968,36.1401,2517011.7316242,0
+BBWI.US,D,20131119,000000,35.9729,36.1067,35.8362,35.9837,3321711.1117259,0
+BBWI.US,D,20131120,000000,35.9955,36.5257,35.7083,36.2031,4299016.1310994,0
+BBWI.US,D,20131121,000000,35.909,36.7106,35.5244,36.5789,3409479.82688,0
+BBWI.US,D,20131122,000000,36.4756,36.5503,35.729,36.1057,2850661.5471109,0
+BBWI.US,D,20131125,000000,36.2925,36.5641,36.1648,36.2985,1774258.1277352,0
+BBWI.US,D,20131126,000000,36.4235,36.9822,36.3949,36.694,2203196.2347619,0
+BBWI.US,D,20131127,000000,36.6478,36.9319,36.4637,36.8522,1595670.9841434,0
+BBWI.US,D,20131129,000000,37.0432,37.3609,36.5848,36.6998,1227213.7743821,0
+BBWI.US,D,20131202,000000,36.6044,37.9236,36.6044,36.9635,1650619.7015128,0
+BBWI.US,D,20131203,000000,36.9055,37.1061,35.6561,37.0432,1703239.4545045,0
+BBWI.US,D,20131204,000000,36.1568,36.3575,35.4121,35.7181,3690679.6567475,0
+BBWI.US,D,20131205,000000,34.8937,35.5824,34.7236,35.1151,4385132.918225,0
+BBWI.US,D,20131206,000000,35.9434,35.9434,35.2755,35.7653,1620997.836391,0
+BBWI.US,D,20131209,000000,35.8008,35.9562,34.999,35.061,2745006.2635495,0
+BBWI.US,D,20131210,000000,35.1436,35.2755,34.7453,34.8889,2642238.0418963,0
+BBWI.US,D,20131211,000000,34.7963,35.1229,34.3615,34.4412,2459894.6681105,0
+BBWI.US,D,20131212,000000,34.5259,34.5593,33.9652,34.333,2720586.1927181,0
+BBWI.US,D,20131213,000000,34.4855,34.7453,34.2386,34.5446,2286051.8618164,0
+BBWI.US,D,20131216,000000,31.4429,35.0344,31.4429,34.1688,2272631.0902274,0
+BBWI.US,D,20131217,000000,34.458,34.6223,34.2091,34.3105,1856470.2652871,0
+BBWI.US,D,20131218,000000,34.339,34.8083,34.1688,34.7698,2377512.7631858,0
+BBWI.US,D,20131219,000000,34.7787,34.813,34.3999,34.3999,1778263.4178475,0
+BBWI.US,D,20131220,000000,34.4452,34.7393,34.396,34.4698,3305206.063436,0
+BBWI.US,D,20131223,000000,34.7296,34.7296,34.3222,34.4344,2214433.4116401,0
+BBWI.US,D,20131224,000000,35.0846,35.9601,34.4698,34.5889,1171572.7720976,0
+BBWI.US,D,20131226,000000,35.3443,35.4801,34.5946,34.944,1421446.963689,0
+BBWI.US,D,20131227,000000,34.8889,34.9253,34.2662,34.3725,1380650.9490969,0
+BBWI.US,D,20131230,000000,34.4855,34.6173,34.3105,34.5032,1344461.0181338,0
+BBWI.US,D,20131231,000000,34.6272,34.9941,34.6115,34.9253,1416440.3510488,0
+BBWI.US,D,20140102,000000,34.8308,35.305,34.6783,34.7787,1319862.0307898,0
+BBWI.US,D,20140103,000000,34.8013,35.1525,34.6429,34.7177,1414181.5300769,0
+BBWI.US,D,20140106,000000,34.9194,35.0118,34.4806,34.4806,2195056.5500084,0
+BBWI.US,D,20140107,000000,34.696,35.0906,34.696,34.8997,1810018.0491253,0
+BBWI.US,D,20140108,000000,34.333,34.6173,33.8805,33.9878,4009773.1907324,0
+BBWI.US,D,20140109,000000,32.7513,33.0347,32.0509,32.6096,9361121.3542615,0
+BBWI.US,D,20140110,000000,32.5545,32.8762,32.2162,32.6716,3924344.6222377,0
+BBWI.US,D,20140113,000000,32.6096,32.7178,31.8876,31.9663,3518359.6739531,0
+BBWI.US,D,20140114,000000,31.9663,32.2053,31.7813,31.863,5884268.2780956,0
+BBWI.US,D,20140115,000000,31.9377,32.6224,31.5384,32.0696,4730424.5058855,0
+BBWI.US,D,20140116,000000,32.2613,32.4473,31.5109,31.5325,5314187.4071707,0
+BBWI.US,D,20140117,000000,31.7706,31.7706,31.0967,31.1518,3856011.7298386,0
+BBWI.US,D,20140121,000000,31.2629,31.3465,30.6294,30.7948,5627597.2921665,0
+BBWI.US,D,20140122,000000,30.8773,31.0002,30.5577,30.6698,3895084.6564255,0
+BBWI.US,D,20140123,000000,30.4602,30.7061,30.2428,30.3078,4871443.2481101,0
+BBWI.US,D,20140124,000000,30.2173,30.3923,29.6802,29.7274,5320795.1192848,0
+BBWI.US,D,20140127,000000,29.8907,30.2802,29.6979,29.7579,5381683.6615591,0
+BBWI.US,D,20140128,000000,29.8651,30.2104,29.8199,29.9694,4136573.1530588,0
+BBWI.US,D,20140129,000000,29.8455,29.9783,29.2443,29.4323,7916138.7365933,0
+BBWI.US,D,20140130,000000,29.8277,29.9123,29.5956,29.7372,3171401.9262688,0
+BBWI.US,D,20140131,000000,29.2856,29.7481,29.205,29.568,3056439.9343375,0
+BBWI.US,D,20140203,000000,29.6752,29.7766,28.6749,28.725,5020045.6106996,0
+BBWI.US,D,20140204,000000,29.4323,29.5562,28.9128,28.9739,5839612.3430577,0
+BBWI.US,D,20140205,000000,28.968,31.0602,28.9572,29.2443,6204501.3882774,0
+BBWI.US,D,20140206,000000,29.9123,30.7808,29.7481,30.4819,9706425.1407751,0
+BBWI.US,D,20140207,000000,30.6393,30.8773,30.3737,30.8202,4691552.8603753,0
+BBWI.US,D,20140210,000000,30.7761,31.2088,30.5724,31.0967,5635727.8277801,0
+BBWI.US,D,20140211,000000,31.0602,31.5325,31.0357,31.4587,4764764.2774567,0
+BBWI.US,D,20140212,000000,31.5619,31.5905,30.5724,30.7574,4786019.7624708,0
+BBWI.US,D,20140213,000000,30.6236,31.0662,30.4987,30.9275,2856521.0628994,0
+BBWI.US,D,20140214,000000,30.8321,31.2443,30.6589,31.076,2808629.3820678,0
+BBWI.US,D,20140218,000000,31.2659,31.5836,31.0406,31.2786,3759170.1176663,0
+BBWI.US,D,20140219,000000,31.3318,31.4242,31.0357,31.0544,2757280.342944,0
+BBWI.US,D,20140220,000000,31.0612,31.2079,30.7101,30.8498,2909266.870707,0
+BBWI.US,D,20140221,000000,30.8734,31.2266,30.8202,30.9786,2619049.0386604,0
+BBWI.US,D,20140224,000000,31.1183,31.5552,31.0102,31.1232,3151041.0238177,0
+BBWI.US,D,20140225,000000,31.1183,31.5158,30.8438,31.4765,3646272.7816279,0
+BBWI.US,D,20140226,000000,31.6643,32.9579,31.5442,32.7355,6593749.5100626,0
+BBWI.US,D,20140227,000000,32.1246,33.1428,32.1246,32.4364,4211637.7792454,0
+BBWI.US,D,20140228,000000,33.131,33.2401,32.3323,32.5988,3341121.5202036,0
+BBWI.US,D,20140303,000000,32.2319,32.4591,32.1246,32.2053,2131101.0127421,0
+BBWI.US,D,20140304,000000,32.4237,32.8408,32.3764,32.7818,2743172.3692951,0
+BBWI.US,D,20140305,000000,32.7818,33.2923,32.7818,33.2815,4055137.6758232,0
+BBWI.US,D,20140306,000000,33.6209,33.6701,32.6087,33.0307,4489570.3496152,0
+BBWI.US,D,20140307,000000,33.1948,33.4242,32.9746,33.2008,3980715.5225681,0
+BBWI.US,D,20140310,000000,33.1004,33.5294,32.9047,33.494,3719179.2273809,0
+BBWI.US,D,20140311,000000,33.6307,33.6701,32.7266,33.0947,3458551.7467522,0
+BBWI.US,D,20140312,000000,32.8683,33.0424,32.4984,33.0247,5259521.2965657,0
+BBWI.US,D,20140313,000000,33.2078,33.2185,32.7129,32.829,2102120.6039811,0
+BBWI.US,D,20140314,000000,32.6971,33.1881,32.6214,32.945,2073418.7356998,0
+BBWI.US,D,20140317,000000,33.0247,33.2716,32.8644,33.2008,1610506.8226961,0
+BBWI.US,D,20140318,000000,33.1881,33.3779,33.0424,33.1517,1416365.1247878,0
+BBWI.US,D,20140319,000000,33.1428,33.4871,32.9785,33.1664,1778919.1062034,0
+BBWI.US,D,20140320,000000,33.0169,33.3101,32.9343,33.1241,5120967.7392451,0
+BBWI.US,D,20140321,000000,33.5412,34.2061,33.4074,33.9288,4692787.9942551,0
+BBWI.US,D,20140324,000000,34.0626,34.2416,33.253,33.5127,2802179.2384734,0
+BBWI.US,D,20140325,000000,33.6376,33.6759,32.9283,33.2185,2428182.7328184,0
+BBWI.US,D,20140326,000000,33.3395,33.3395,32.4767,32.4984,3791803.0663697,0
+BBWI.US,D,20140327,000000,32.5231,32.7031,32.2053,32.407,2666009.5403694,0
+BBWI.US,D,20140328,000000,32.4767,32.7886,32.3273,32.7266,1637041.3614038,0
+BBWI.US,D,20140331,000000,33.0169,33.0169,32.6844,32.8526,1883772.3151713,0
+BBWI.US,D,20140401,000000,32.887,33.3101,32.7031,33.2401,1957847.817683,0
+BBWI.US,D,20140402,000000,33.2923,34.033,33.2923,34.0153,2683650.0985717,0
+BBWI.US,D,20140403,000000,34.0979,34.2918,33.8422,34.1039,2100975.9449287,0
+BBWI.US,D,20140404,000000,34.4836,34.693,33.5471,33.6868,2524989.7815737,0
+BBWI.US,D,20140407,000000,33.4812,33.5352,32.8172,32.9746,5502515.3349899,0
+BBWI.US,D,20140408,000000,32.894,33.6051,32.5181,33.4999,4066393.1509811,0
+BBWI.US,D,20140409,000000,33.5766,34.0802,33.2716,34.0733,2964736.0724767,0
+BBWI.US,D,20140410,000000,34.0733,34.1039,32.2575,32.3086,5655662.7869426,0
+BBWI.US,D,20140411,000000,31.7223,31.7941,31.0062,31.2786,6468413.4101123,0
+BBWI.US,D,20140414,000000,31.4912,31.5552,30.9835,31.2905,3544648.202456,0
+BBWI.US,D,20140415,000000,31.3141,31.62,30.8114,31.3318,3128028.9039522,0
+BBWI.US,D,20140416,000000,31.5689,32.1109,31.4459,31.7351,2168693.8118156,0
+BBWI.US,D,20140417,000000,31.6072,31.7351,31.2266,31.2266,2188185.5459809,0
+BBWI.US,D,20140421,000000,31.2836,31.5393,31.1744,31.1921,2674496.8924371,0
+BBWI.US,D,20140422,000000,31.2501,31.5552,31.0809,31.4242,2379112.8460885,0
+BBWI.US,D,20140423,000000,31.4035,31.7302,31.32,31.3416,2145866.7078892,0
+BBWI.US,D,20140424,000000,31.4862,31.4862,31.1547,31.3928,1800220.3369169,0
+BBWI.US,D,20140425,000000,31.3977,31.3977,31.077,31.1547,1553867.5475967,0
+BBWI.US,D,20140428,000000,31.2128,31.7706,30.9786,31.3495,2448055.6811443,0
+BBWI.US,D,20140429,000000,31.4705,31.7469,31.378,31.5109,2087291.8814259,0
+BBWI.US,D,20140430,000000,31.498,31.5796,31.0002,31.3662,3112829.1329477,0
+BBWI.US,D,20140501,000000,31.4419,31.5856,31.2836,31.3878,2066763.2447443,0
+BBWI.US,D,20140502,000000,31.4646,31.8296,31.3662,31.5983,1811028.5207933,0
+BBWI.US,D,20140505,000000,31.5109,31.6329,31.2561,31.6033,1539830.7339242,0
+BBWI.US,D,20140506,000000,31.3662,31.3878,30.8615,31.1331,3640618.6132005,0
+BBWI.US,D,20140507,000000,31.1547,31.2708,30.6884,30.8961,3732623.3801052,0
+BBWI.US,D,20140508,000000,31.8,32.7886,31.7833,32.3657,6601931.890802,0
+BBWI.US,D,20140509,000000,32.4533,32.6618,32.2909,32.5684,2706242.3745752,0
+BBWI.US,D,20140512,000000,32.7355,33.372,32.5988,33.0947,2554324.9736467,0
+BBWI.US,D,20140513,000000,33.0768,33.5127,32.9785,33.2982,2133847.7878394,0
+BBWI.US,D,20140514,000000,33.2982,33.431,33.1004,33.3218,2142047.4502873,0
+BBWI.US,D,20140515,000000,33.0661,33.131,32.5811,32.8998,2802129.4264899,0
+BBWI.US,D,20140516,000000,33.0247,33.5697,32.9982,33.5638,2691635.2645188,0
+BBWI.US,D,20140519,000000,33.3632,33.6051,33.3041,33.5412,1708544.9390466,0
+BBWI.US,D,20140520,000000,33.372,33.372,32.0784,32.1168,4237430.2210542,0
+BBWI.US,D,20140521,000000,32.473,32.772,32.0194,32.3273,3442893.5021841,0
+BBWI.US,D,20140522,000000,32.7031,33.5579,32.1296,32.8083,4092491.5806893,0
+BBWI.US,D,20140523,000000,33.071,33.3336,32.7758,33.1704,2342047.6474131,0
+BBWI.US,D,20140527,000000,33.1801,33.3218,32.6499,32.6716,2135583.0746977,0
+BBWI.US,D,20140528,000000,32.6037,32.6971,32.2388,32.6146,2517184.5487103,0
+BBWI.US,D,20140529,000000,32.9579,33.0661,32.5507,32.887,1689860.3623303,0
+BBWI.US,D,20140530,000000,32.8811,33.2608,32.8644,33.2127,2108282.0413846,0
+BBWI.US,D,20140602,000000,33.253,33.6111,33.01,33.4242,2175671.555808,0
+BBWI.US,D,20140603,000000,33.2923,33.6976,33.2401,33.5638,2091818.6725097,0
+BBWI.US,D,20140604,000000,33.4172,34.0527,33.4172,34.0479,2754361.7673319,0
+BBWI.US,D,20140605,000000,34.095,34.339,33.7408,34.3026,2128311.5416589,0
+BBWI.US,D,20140606,000000,34.4619,34.8987,34.3547,34.636,1667199.9760634,0
+BBWI.US,D,20140609,000000,34.7983,35.2803,34.396,34.5495,2070345.6412813,0
+BBWI.US,D,20140610,000000,34.3095,34.4422,33.9711,34.1176,1668668.921295,0
+BBWI.US,D,20140611,000000,34.0065,34.1756,33.5766,33.6386,2068111.2180156,0
+BBWI.US,D,20140612,000000,33.5117,33.5834,32.9303,33.2391,2076346.4604519,0
+BBWI.US,D,20140613,000000,33.3248,33.4645,33.006,33.3828,1187335.7234884,0
+BBWI.US,D,20140616,000000,33.2845,33.6051,33.2391,33.5884,1201000.4721402,0
+BBWI.US,D,20140617,000000,33.5412,33.8658,33.4242,33.7753,1326084.4624592,0
+BBWI.US,D,20140618,000000,33.7104,33.8718,33.4585,33.7104,1826082.9221312,0
+BBWI.US,D,20140619,000000,33.7871,33.9002,33.4428,33.5697,1689528.9601535,0
+BBWI.US,D,20140620,000000,33.6769,33.7291,33.3622,33.5884,2921961.8105347,0
+BBWI.US,D,20140623,000000,33.6159,33.7921,33.5225,33.7832,1507759.9490359,0
+BBWI.US,D,20140624,000000,33.6159,33.9642,33.4005,33.7635,1751891.5305148,0
+BBWI.US,D,20140625,000000,33.6583,33.9121,33.4812,33.6464,2214271.776836,0
+BBWI.US,D,20140626,000000,33.6917,33.6917,33.0347,33.3484,1929523.0972778,0
+BBWI.US,D,20140627,000000,33.2805,34.0763,33.2755,34.0359,5533512.6208023,0
+BBWI.US,D,20140630,000000,34.0292,34.2298,33.9779,34.1481,1614136.9980744,0
+BBWI.US,D,20140701,000000,34.3213,35.1023,34.2248,35.0197,3392206.2508428,0
+BBWI.US,D,20140702,000000,34.938,35.486,34.9194,35.3413,2586976.2206299,0
+BBWI.US,D,20140703,000000,35.3522,35.726,34.9912,35.7132,1347296.2349163,0
+BBWI.US,D,20140707,000000,35.4663,35.7605,35.4663,35.6846,2216811.17143,0
+BBWI.US,D,20140708,000000,35.6551,35.8273,35.5204,35.6493,2522001.0625559,0
+BBWI.US,D,20140709,000000,35.6768,36.0614,35.6444,36.0084,3012342.0968306,0
+BBWI.US,D,20140710,000000,35.4741,35.4741,34.7296,35.0482,5672057.0289831,0
+BBWI.US,D,20140711,000000,34.8927,34.9331,34.0763,34.4895,4137865.2149199,0
+BBWI.US,D,20140714,000000,34.757,34.757,34.2976,34.3793,2387448.7290631,0
+BBWI.US,D,20140715,000000,34.3842,34.4009,33.8895,34.0842,2342627.0929369,0
+BBWI.US,D,20140716,000000,34.1107,34.1107,33.2155,33.372,3774250.9498527,0
+BBWI.US,D,20140717,000000,33.2755,33.6583,33.1211,33.1684,3260996.4031087,0
+BBWI.US,D,20140718,000000,33.2894,33.6209,33.1034,33.5924,2134364.2059553,0
+BBWI.US,D,20140721,000000,33.3484,33.4812,33.0543,33.2755,2010727.812875,0
+BBWI.US,D,20140722,000000,33.2698,33.6159,33.2698,33.4645,2643270.8781284,0
+BBWI.US,D,20140723,000000,33.4546,33.6651,33.3435,33.494,1455285.5657105,0
+BBWI.US,D,20140724,000000,33.552,34.0399,33.5294,33.8934,1504958.2790995,0
+BBWI.US,D,20140725,000000,33.6583,33.8442,33.5412,33.6159,1058233.227633,0
+BBWI.US,D,20140728,000000,33.5225,33.6159,33.2215,33.5352,1551665.654606,0
+BBWI.US,D,20140729,000000,33.494,33.8718,33.4242,33.6464,1817675.87918,0
+BBWI.US,D,20140730,000000,33.7635,34.3026,33.7635,34.2455,2506531.9002115,0
+BBWI.US,D,20140731,000000,33.8205,33.9878,33.7221,33.7458,2727627.9806895,0
+BBWI.US,D,20140801,000000,33.6976,33.7291,33.3021,33.6534,2013691.1176154,0
+BBWI.US,D,20140804,000000,33.7921,34.3793,33.7221,34.3143,2471398.1866154,0
+BBWI.US,D,20140805,000000,34.0479,34.5072,33.8658,34.1993,2169700.2171992,0
+BBWI.US,D,20140806,000000,33.9878,34.7109,33.9062,34.454,1941266.5265611,0
+BBWI.US,D,20140807,000000,35.9759,36.2532,35.1496,35.2863,4836847.3006233,0
+BBWI.US,D,20140808,000000,35.4663,36.9872,35.4663,36.7893,4411294.3753411,0
+BBWI.US,D,20140811,000000,36.8287,36.8415,36.1028,36.3939,3429083.3838658,0
+BBWI.US,D,20140812,000000,36.3939,36.6369,36.1765,36.3339,2703273.9869793,0
+BBWI.US,D,20140813,000000,35.964,36.3752,35.9394,36.2425,3128113.279353,0
+BBWI.US,D,20140814,000000,36.4067,36.6478,36.1145,36.5296,2112875.9261605,0
+BBWI.US,D,20140815,000000,36.6191,36.632,35.7683,35.8588,3087874.3457207,0
+BBWI.US,D,20140818,000000,36.0497,36.4647,36.0024,36.4647,4393209.5755706,0
+BBWI.US,D,20140819,000000,36.7678,37.0806,36.6261,36.8022,3422683.052255,0
+BBWI.US,D,20140820,000000,36.8287,36.9929,36.5533,36.8592,4505987.972791,0
+BBWI.US,D,20140821,000000,37.1819,37.4799,36.7185,37.293,3353594.8475328,0
+BBWI.US,D,20140822,000000,37.3442,37.6029,37.2222,37.3963,2196861.9802722,0
+BBWI.US,D,20140825,000000,37.5321,37.7307,37.3284,37.3677,2426953.6983653,0
+BBWI.US,D,20140826,000000,37.1573,37.4859,37.1287,37.3284,2999285.2576932,0
+BBWI.US,D,20140827,000000,37.4602,37.5321,37.1287,37.3058,2248427.5490391,0
+BBWI.US,D,20140828,000000,37.0629,37.5084,36.8179,37.3107,1427225.1537899,0
+BBWI.US,D,20140829,000000,37.4799,37.597,37.289,37.3677,1555574.3704643,0
+BBWI.US,D,20140902,000000,37.3963,37.6226,37.171,37.228,1867244.9023173,0
+BBWI.US,D,20140903,000000,37.4337,37.6156,37.2045,37.2763,1588964.6646331,0
+BBWI.US,D,20140904,000000,37.7475,38.137,37.4602,37.8193,3144803.343582,0
+BBWI.US,D,20140905,000000,37.6669,37.8262,37.293,37.7259,3242702.1896926,0
+BBWI.US,D,20140908,000000,37.7357,37.9964,37.35,37.5321,1718794.008821,0
+BBWI.US,D,20140909,000000,37.5636,37.6098,37.1878,37.2606,1790615.7732164,0
+BBWI.US,D,20140910,000000,37.5636,38.0544,37.3914,37.902,3557125.5960695,0
+BBWI.US,D,20140911,000000,37.836,38.2747,37.8193,38.1233,3536513.600558,0
+BBWI.US,D,20140912,000000,38.2088,38.4784,37.9777,38.1528,1925099.9964458,0
+BBWI.US,D,20140915,000000,38.0288,38.2856,37.9649,38.0652,1212507.0403586,0
+BBWI.US,D,20140916,000000,37.9059,38.6584,37.8774,38.6268,2530167.1781578,0
+BBWI.US,D,20140917,000000,38.4577,38.5758,38.1763,38.4144,2239525.4359649,0
+BBWI.US,D,20140918,000000,38.4784,39.0194,38.4351,38.9564,2228278.0933757,0
+BBWI.US,D,20140919,000000,39.2575,39.3105,38.7243,38.9564,2496582.7189098,0
+BBWI.US,D,20140922,000000,38.7725,39.0961,38.7617,38.9614,4313509.3851932,0
+BBWI.US,D,20140923,000000,38.744,38.9132,38.5148,38.7725,2564690.949097,0
+BBWI.US,D,20140924,000000,38.9132,39.8722,38.8355,39.7985,3598849.7400709,0
+BBWI.US,D,20140925,000000,39.7365,39.8899,39.3292,39.6815,5140500.1362543,0
+BBWI.US,D,20140926,000000,39.7031,40.1526,39.6815,39.9559,3528643.3071448,0
+BBWI.US,D,20140929,000000,39.7985,40.0473,39.4817,39.6608,3486940.5111363,0
+BBWI.US,D,20140930,000000,39.5831,39.6913,39.1305,39.2005,2079936.9895575,0
+BBWI.US,D,20141001,000000,39.2005,39.2005,38.563,38.7046,2456665.0217433,0
+BBWI.US,D,20141002,000000,38.7558,39.1905,38.4037,38.9859,2049862.7502989,0
+BBWI.US,D,20141003,000000,39.1148,39.4542,38.9191,39.3882,1822243.3331075,0
+BBWI.US,D,20141006,000000,40.0543,40.0837,39.2092,39.2575,2610061.5336143,0
+BBWI.US,D,20141007,000000,39.0538,39.2161,38.563,38.5915,3315727.5742638,0
+BBWI.US,D,20141008,000000,38.7617,39.769,38.7194,39.7031,2817922.8750135,0
+BBWI.US,D,20141009,000000,39.8035,40.0837,39.1551,39.4542,4745342.6866969,0
+BBWI.US,D,20141010,000000,39.3292,39.4669,39.0126,39.0126,3329602.7531321,0
+BBWI.US,D,20141013,000000,39.0253,39.0253,38.259,38.322,3679868.4231579,0
+BBWI.US,D,20141014,000000,38.5444,39.3292,38.2983,39.0735,3693935.7339632,0
+BBWI.US,D,20141015,000000,38.3327,39.0834,37.7307,38.9348,6440927.36086,0
+BBWI.US,D,20141016,000000,38.2423,39.7798,38.1468,39.3882,4135941.8624091,0
+BBWI.US,D,20141017,000000,39.6018,39.8329,39.1492,39.3882,2000765.4161492,0
+BBWI.US,D,20141020,000000,39.3292,40.6336,39.3056,40.5756,3307361.1941563,0
+BBWI.US,D,20141021,000000,40.6632,41.4364,40.4644,41.1728,3260263.4553496,0
+BBWI.US,D,20141022,000000,41.3537,41.4078,40.4772,40.6513,4205635.9435036,0
+BBWI.US,D,20141023,000000,41.0724,41.7403,41.0448,41.46,3104036.8095517,0
+BBWI.US,D,20141024,000000,41.2957,41.4422,40.7153,40.975,2477319.7132408,0
+BBWI.US,D,20141027,000000,41.1078,41.6754,40.7753,41.5534,2264636.7751404,0
+BBWI.US,D,20141028,000000,41.5465,41.6588,40.851,41.6588,2482288.7127505,0
+BBWI.US,D,20141029,000000,41.5997,41.9636,41.4944,41.7925,1882330.8173593,0
+BBWI.US,D,20141030,000000,41.6754,42.3729,41.5711,42.2165,1704881.2168222,0
+BBWI.US,D,20141031,000000,42.7172,42.8637,41.9911,42.2115,2693448.8273513,0
+BBWI.US,D,20141103,000000,42.3482,42.5006,41.8229,42.3955,3527105.2350787,0
+BBWI.US,D,20141104,000000,42.5775,44.3039,42.5775,43.4726,5723192.588177,0
+BBWI.US,D,20141105,000000,43.9891,44.0933,43.2444,43.8927,3375352.5186676,0
+BBWI.US,D,20141106,000000,44.0274,44.7416,43.8484,44.6855,2666218.9540149,0
+BBWI.US,D,20141107,000000,44.3324,44.4464,43.748,44.2517,3279060.8714574,0
+BBWI.US,D,20141110,000000,44.2862,44.8252,44.1337,44.8075,2166537.6645243,0
+BBWI.US,D,20141111,000000,44.7722,44.9993,44.5084,44.8911,1891140.4224639,0
+BBWI.US,D,20141112,000000,44.8124,45.7312,44.7199,45.614,3069915.6007658,0
+BBWI.US,D,20141113,000000,45.5856,45.7627,44.536,45.0928,3673319.6721672,0
+BBWI.US,D,20141114,000000,45.1872,45.438,45.0563,45.3466,1846694.9176426,0
+BBWI.US,D,20141117,000000,45.4753,45.8482,45.3289,45.4803,3356199.3026768,0
+BBWI.US,D,20141118,000000,45.2629,45.5906,44.9756,45.257,3218877.8295228,0
+BBWI.US,D,20141119,000000,45.3505,45.7892,45.1223,45.6613,4044862.1752003,0
+BBWI.US,D,20141120,000000,45.6889,47.1271,45.2629,47.0739,5628019.1691707,0
+BBWI.US,D,20141121,000000,47.432,47.5795,46.3519,46.3617,4303663.8941432,0
+BBWI.US,D,20141124,000000,46.4394,47.0513,46.4089,47.0101,2401989.7619984,0
+BBWI.US,D,20141125,000000,47.3858,47.6868,46.468,46.4975,3453436.3610048,0
+BBWI.US,D,20141126,000000,46.6145,47.1959,46.5929,47.1271,1727944.1652423,0
+BBWI.US,D,20141128,000000,47.3179,48.091,47.3051,47.5579,1106674.8734268,0
+BBWI.US,D,20141201,000000,47.5323,47.7902,46.9687,47.492,2206296.7766,0
+BBWI.US,D,20141202,000000,47.4841,47.7152,47.187,47.6385,2081824.76208,0
+BBWI.US,D,20141203,000000,47.7615,48.4079,47.3818,48.3104,1914314.1771335,0
+BBWI.US,D,20141204,000000,48.7904,48.8741,48.3813,48.5957,4339186.9544684,0
+BBWI.US,D,20141205,000000,48.7904,49.244,48.573,48.7423,2200732.0664289,0
+BBWI.US,D,20141208,000000,48.5476,48.8456,48.097,48.3439,1647508.9939637,0
+BBWI.US,D,20141209,000000,47.8146,48.6076,47.5215,48.5259,2610974.4144571,0
+BBWI.US,D,20141210,000000,48.573,48.8574,48.0261,48.0862,1729448.6904621,0
+BBWI.US,D,20141211,000000,48.5307,49.5085,48.5307,48.8819,2398619.8288202,0
+BBWI.US,D,20141212,000000,48.573,49.5204,48.4727,49.0197,2904500.1688451,0
+BBWI.US,D,20141215,000000,49.0197,49.3768,48.4266,48.8888,2507276.0302525,0
+BBWI.US,D,20141216,000000,48.6507,48.6803,47.7498,47.7615,3393142.5128209,0
+BBWI.US,D,20141217,000000,48.0026,48.763,47.6572,48.638,3731764.3775305,0
+BBWI.US,D,20141218,000000,49.244,49.7673,48.8318,49.6847,2674576.1849825,0
+BBWI.US,D,20141219,000000,49.8076,50.0005,48.573,49.1682,3502452.3694669,0
+BBWI.US,D,20141222,000000,49.4073,49.7064,49.1554,49.6492,1436261.4542488,0
+BBWI.US,D,20141223,000000,49.9021,50.1322,49.7545,50.0005,2169062.8271229,0
+BBWI.US,D,20141224,000000,49.9848,50.4933,49.8971,50.0005,1061348.0014666,0
+BBWI.US,D,20141226,000000,50.1588,50.6015,50.0438,50.2906,1197744.3949246,0
+BBWI.US,D,20141229,000000,50.1382,51.0894,50.1382,50.7649,1972646.0431051,0
+BBWI.US,D,20141230,000000,50.5552,50.8366,50.3782,50.6142,1861415.8836616,0
+BBWI.US,D,20141231,000000,50.8946,51.4829,50.808,50.8769,2042764.0343461,0
+BBWI.US,D,20150102,000000,51.1425,51.1592,50.2306,50.5828,2990601.7074043,0
+BBWI.US,D,20150105,000000,50.6202,50.8129,49.7545,49.8244,4356407.6688086,0
+BBWI.US,D,20150106,000000,50.0712,50.5178,49.1023,49.3148,4058846.1271758,0
+BBWI.US,D,20150107,000000,49.967,51.2015,49.8431,51.172,5216967.6305512,0
+BBWI.US,D,20150108,000000,50.8129,51.2251,50.0625,50.9526,6099888.0900877,0
+BBWI.US,D,20150109,000000,51.1012,51.1425,49.7831,50.1893,2452928.1064,0
+BBWI.US,D,20150112,000000,50.4018,50.5945,49.9848,50.3821,2444861.6147655,0
+BBWI.US,D,20150113,000000,50.6782,50.8543,49.0846,49.2734,4321614.5065294,0
+BBWI.US,D,20150114,000000,48.4619,48.8318,47.7449,48.275,5055540.207034,0
+BBWI.US,D,20150115,000000,48.4905,48.7423,47.3396,47.3749,4407155.9144157,0
+BBWI.US,D,20150116,000000,47.1271,48.3439,46.6273,48.2612,5401881.912635,0
+BBWI.US,D,20150120,000000,49.0531,49.0531,48.0803,48.3104,4018644.8066738,0
+BBWI.US,D,20150121,000000,48.2022,48.6124,48.0803,48.3813,3625241.9588255,0
+BBWI.US,D,20150122,000000,48.5259,49.4663,48.3813,49.3325,2746574.8327483,0
+BBWI.US,D,20150123,000000,49.4358,50.1028,49.365,49.8745,2277558.4103222,0
+BBWI.US,D,20150126,000000,49.7781,50.3448,49.6739,50.1844,2103251.0310382,0
+BBWI.US,D,20150127,000000,49.8037,50.6202,49.6797,50.2769,1934846.8800995,0
+BBWI.US,D,20150128,000000,50.6782,50.9379,49.8076,49.9228,2465047.6669883,0
+BBWI.US,D,20150129,000000,49.7732,50.7903,49.661,50.7786,2882721.149717,0
+BBWI.US,D,20150130,000000,50.3536,50.626,49.6434,49.7476,3756894.0149857,0
+BBWI.US,D,20150202,000000,49.8076,49.9965,48.4266,49.8745,2803578.0402994,0
+BBWI.US,D,20150203,000000,49.9148,51.2015,49.8971,51.1779,3297724.1001808,0
+BBWI.US,D,20150204,000000,51.1779,51.6117,50.7549,50.8543,3607356.4069893,0
+BBWI.US,D,20150205,000000,53.2988,54.0807,52.6752,53.6067,7073825.2094254,0
+BBWI.US,D,20150206,000000,53.4935,54.857,53.3637,54.6464,4192212.1222012,0
+BBWI.US,D,20150209,000000,54.2983,54.6041,53.7463,54.2579,3236137.1735645,0
+BBWI.US,D,20150210,000000,54.674,54.9691,54.5157,54.8334,2144366.2489538,0
+BBWI.US,D,20150211,000000,55.0812,55.5161,54.6464,54.9809,2822258.5507315,0
+BBWI.US,D,20150212,000000,54.9986,55.7521,54.857,55.7334,2152934.9267091,0
+BBWI.US,D,20150213,000000,55.4452,55.6095,54.9986,55.5555,2160576.4916262,0
+BBWI.US,D,20150217,000000,55.2986,55.4168,54.5343,54.6524,3437090.9143768,0
+BBWI.US,D,20150218,000000,54.6828,54.7901,54.2166,54.7015,2820883.1300406,0
+BBWI.US,D,20150219,000000,54.6897,54.8275,54.2461,54.3848,2279423.8182805,0
+BBWI.US,D,20150220,000000,54.3848,54.8008,54.3041,54.5747,2899379.7002421,0
+BBWI.US,D,20150223,000000,54.9425,55.3635,54.8205,55.3095,2907904.6654403,0
+BBWI.US,D,20150224,000000,55.5406,56.0836,54.7478,55.2928,2254705.8921186,0
+BBWI.US,D,20150225,000000,55.2731,55.9026,55.093,55.8613,2769663.1954458,0
+BBWI.US,D,20150226,000000,55.6409,55.9745,54.5854,55.5632,3119647.2752783,0
+BBWI.US,D,20150227,000000,55.3951,55.8761,55.2189,55.4895,1930097.4599462,0
+BBWI.US,D,20150302,000000,55.4973,55.9292,55.4895,55.8416,2294713.0475414,0
+BBWI.US,D,20150303,000000,55.6852,55.8416,54.8068,55.1402,2176677.9611915,0
+BBWI.US,D,20150304,000000,55.341,55.6065,54.6897,55.1639,2400493.3693473,0
+BBWI.US,D,20150305,000000,55.5445,55.7256,55.0862,55.1097,2438403.3386023,0
+BBWI.US,D,20150306,000000,54.8068,55.5161,54.3661,54.4212,2578609.8405225,0
+BBWI.US,D,20150309,000000,54.5854,55.3341,54.435,55.2151,1990120.9002191,0
+BBWI.US,D,20150310,000000,54.978,55.1698,54.5057,54.5983,1701254.0911571,0
+BBWI.US,D,20150311,000000,54.5795,54.973,54.3306,54.3661,1748265.4214208,0
+BBWI.US,D,20150312,000000,54.6691,55.761,54.616,55.6479,2053356.7051504,0
+BBWI.US,D,20150313,000000,55.4806,55.6921,54.675,54.9602,1975719.1375237,0
+BBWI.US,D,20150316,000000,55.2426,55.8111,55.2426,55.6361,1577261.8981937,0
+BBWI.US,D,20150317,000000,55.4315,55.4806,55.1147,55.2189,1516675.2775345,0
+BBWI.US,D,20150318,000000,55.1826,55.758,54.5176,55.5702,1515021.3163637,0
+BBWI.US,D,20150319,000000,55.3872,56.301,55.1402,56.242,2248196.7874007,0
+BBWI.US,D,20150320,000000,56.489,56.6916,55.7138,56.421,6713630.68952,0
+BBWI.US,D,20150323,000000,56.421,57.0733,56.421,56.4338,2078354.1883634,0
+BBWI.US,D,20150324,000000,56.5047,57.0447,56.0836,56.8401,2239586.4302305,0
+BBWI.US,D,20150325,000000,57.0801,57.6724,56.2283,56.2352,3187964.919111,0
+BBWI.US,D,20150326,000000,56.181,56.181,55.4619,55.8368,1466515.6265911,0
+BBWI.US,D,20150327,000000,55.9193,56.6089,55.7383,56.3866,1430427.3527375,0
+BBWI.US,D,20150330,000000,56.7418,57.2601,56.6089,56.904,1093224.6212758,0
+BBWI.US,D,20150331,000000,56.3866,57.7618,56.3423,56.9581,3053428.8507557,0
+BBWI.US,D,20150401,000000,57.1657,57.2543,56.181,56.2833,2697638.1168317,0
+BBWI.US,D,20150402,000000,56.4437,56.904,56.1702,56.427,1899238.4278025,0
+BBWI.US,D,20150406,000000,56.5361,57.8582,56.489,57.2109,2196879.2619808,0
+BBWI.US,D,20150407,000000,57.1244,57.4293,56.6227,56.6571,1194911.2112843,0
+BBWI.US,D,20150408,000000,56.543,57.1707,56.489,57.0733,1495981.9563355,0
+BBWI.US,D,20150409,000000,57.45,57.7805,56.5952,57.088,1957081.3230777,0
+BBWI.US,D,20150410,000000,57.0674,57.3516,56.8981,57.1942,1624110.5770823,0
+BBWI.US,D,20150413,000000,57.3221,57.5504,56.5902,56.6276,1149340.3622616,0
+BBWI.US,D,20150414,000000,56.483,56.7418,55.8761,56.6227,1542830.635224,0
+BBWI.US,D,20150415,000000,56.8627,57.2434,56.242,56.3797,1301204.901493,0
+BBWI.US,D,20150416,000000,56.3797,56.4643,55.5406,55.5751,1721329.3371307,0
+BBWI.US,D,20150417,000000,55.2426,55.2671,53.8526,54.0287,3648329.304952,0
+BBWI.US,D,20150420,000000,54.3976,55.1069,54.1507,54.9022,2559650.7896106,0
+BBWI.US,D,20150421,000000,55.3203,55.9155,55.2151,55.7138,1608276.4657148,0
+BBWI.US,D,20150422,000000,55.6921,55.7138,54.7527,55.0497,1637491.7023987,0
+BBWI.US,D,20150423,000000,54.8805,55.5986,54.7961,55.3635,1181127.5238145,0
+BBWI.US,D,20150424,000000,55.4078,55.4895,55.0497,55.093,1607869.837277,0
+BBWI.US,D,20150427,000000,55.2928,55.4078,54.5363,54.5747,2012134.7472698,0
+BBWI.US,D,20150428,000000,54.61,54.7527,53.9736,54.4045,2281063.547456,0
+BBWI.US,D,20150429,000000,54.3484,54.5795,53.522,53.7641,2575471.6855538,0
+BBWI.US,D,20150430,000000,53.6686,54.7231,53.4503,53.9804,3560760.8543033,0
+BBWI.US,D,20150501,000000,54.2461,55.4,54.1881,55.3764,2198697.9076688,0
+BBWI.US,D,20150504,000000,55.3468,55.6547,54.5747,54.7114,1846267.957783,0
+BBWI.US,D,20150505,000000,54.3661,54.6897,54.012,54.2834,2938331.6548688,0
+BBWI.US,D,20150506,000000,54.5363,54.9022,54.1576,54.8688,2625763.4907394,0
+BBWI.US,D,20150507,000000,54.3593,54.973,53.5811,53.7463,3659234.0630823,0
+BBWI.US,D,20150508,000000,54.2166,55.0222,54.1437,54.5304,2612711.7344575,0
+BBWI.US,D,20150511,000000,54.4595,54.5619,53.9077,53.9804,2464055.4936001,0
+BBWI.US,D,20150512,000000,53.7916,53.8192,52.9288,53.1649,5101105.9732014,0
+BBWI.US,D,20150513,000000,53.1816,53.5093,52.3505,52.562,3670249.627462,0
+BBWI.US,D,20150514,000000,52.9968,53.2979,52.2895,52.9408,2432277.481187,0
+BBWI.US,D,20150515,000000,53.0932,53.4247,52.8965,53.2979,1697552.7558021,0
+BBWI.US,D,20150518,000000,53.406,53.8526,53.2289,53.7021,1732394.713494,0
+BBWI.US,D,20150519,000000,53.8979,54.0601,53.0932,53.2329,2398992.9104119,0
+BBWI.US,D,20150520,000000,53.5585,53.8979,53.0272,53.5811,3624579.1544718,0
+BBWI.US,D,20150521,000000,53.1552,54.3376,52.8561,53.4365,2732894.8355299,0
+BBWI.US,D,20150522,000000,53.3646,53.6559,52.3791,52.8345,2383443.4389509,0
+BBWI.US,D,20150526,000000,53.462,53.5811,51.8124,51.8606,3528033.364488,0
+BBWI.US,D,20150527,000000,51.9757,53.0223,51.9757,52.7263,2501308.7579281,0
+BBWI.US,D,20150528,000000,52.8345,53.0882,52.5679,52.8138,2045306.4786534,0
+BBWI.US,D,20150529,000000,52.5905,52.9033,52.2294,52.2659,2158142.8204261,0
+BBWI.US,D,20150601,000000,52.4401,52.4449,51.9403,52.201,2159876.0741422,0
+BBWI.US,D,20150602,000000,52.1724,52.4882,51.8665,52.0642,1941522.7024768,0
+BBWI.US,D,20150603,000000,52.1272,52.7351,51.8174,52.3534,2476427.1638198,0
+BBWI.US,D,20150604,000000,52.3594,53.6284,52.3594,52.9643,3303765.5821952,0
+BBWI.US,D,20150605,000000,52.8315,52.8965,51.9148,51.9265,2730375.7723579,0
+BBWI.US,D,20150608,000000,51.8833,51.9029,51.0383,51.1061,3109893.2756268,0
+BBWI.US,D,20150609,000000,51.0451,51.3983,50.6861,50.997,2504652.2602577,0
+BBWI.US,D,20150610,000000,51.0146,51.6167,50.9369,51.4907,2872166.0920432,0
+BBWI.US,D,20150611,000000,51.8833,51.9935,51.3865,51.4583,1826135.7838282,0
+BBWI.US,D,20150612,000000,51.2271,51.654,50.985,51.4513,2412572.2670918,0
+BBWI.US,D,20150615,000000,51.059,51.3422,50.7352,51.1867,2139697.1379169,0
+BBWI.US,D,20150616,000000,51.2271,51.4996,50.9586,51.3422,1933315.9240313,0
+BBWI.US,D,20150617,000000,51.3599,51.7681,51.2163,51.5065,2170309.1432847,0
+BBWI.US,D,20150618,000000,51.604,52.6869,51.532,52.3033,2295061.7314268,0
+BBWI.US,D,20150619,000000,52.2738,52.5098,51.9148,52.0298,7974201.211225,0
+BBWI.US,D,20150622,000000,52.3672,53.0765,52.3594,52.7823,3326972.8837107,0
+BBWI.US,D,20150623,000000,52.9161,53.3913,52.8503,53.2142,2933867.891193,0
+BBWI.US,D,20150624,000000,53.1552,53.3971,52.6377,52.6997,1616333.8082096,0
+BBWI.US,D,20150625,000000,53.3126,53.6224,52.8965,52.9023,1654025.2146792,0
+BBWI.US,D,20150626,000000,53.1955,53.7316,53.1896,53.5063,5069376.7562009,0
+BBWI.US,D,20150629,000000,52.9338,53.2142,51.6107,51.6964,2165538.3751383,0
+BBWI.US,D,20150630,000000,52.2079,52.4645,51.8586,52.0888,2781365.9618854,0
+BBWI.US,D,20150701,000000,52.4598,52.5581,51.9462,52.3387,2540939.7820458,0
+BBWI.US,D,20150702,000000,52.1891,52.6239,52.017,52.4725,3499450.4350248,0
+BBWI.US,D,20150706,000000,52.017,53.0568,51.9403,52.3318,2953875.0269034,0
+BBWI.US,D,20150707,000000,52.4538,52.9702,51.6777,52.862,3250772.7476116,0
+BBWI.US,D,20150708,000000,52.6072,53.1188,52.2491,52.2491,3259332.276227,0
+BBWI.US,D,20150709,000000,52.5639,52.6791,50.809,50.99,6202503.8260766,0
+BBWI.US,D,20150710,000000,51.2931,51.7996,51.173,51.3058,3093930.0597305,0
+BBWI.US,D,20150713,000000,51.7564,51.9521,51.5065,51.6364,2629815.543122,0
+BBWI.US,D,20150714,000000,51.6364,51.8045,51.0215,51.0383,3443371.2905986,0
+BBWI.US,D,20150715,000000,51.1061,51.4583,50.8573,51.112,2496577.6360543,0
+BBWI.US,D,20150716,000000,51.3658,51.5124,51.0383,51.3422,1830452.1446953,0
+BBWI.US,D,20150717,000000,51.051,51.2222,50.3526,50.5415,3014765.6023197,0
+BBWI.US,D,20150720,000000,50.5415,50.9438,50.4067,50.8022,1920642.3321965,0
+BBWI.US,D,20150721,000000,50.7864,50.985,50.6329,50.8799,2211291.1903871,0
+BBWI.US,D,20150722,000000,50.87,51.415,50.6025,50.9586,2282387.1230209,0
+BBWI.US,D,20150723,000000,51.1602,51.2931,50.6979,50.809,2038646.9214135,0
+BBWI.US,D,20150724,000000,51.0146,51.0757,50.3821,50.4067,4037300.9193996,0
+BBWI.US,D,20150727,000000,50.1342,50.4136,49.1309,49.2489,3673907.2502599,0
+BBWI.US,D,20150728,000000,49.2971,49.5805,48.8633,49.4545,3043405.4597642,0
+BBWI.US,D,20150729,000000,49.3778,50.4795,49.3197,50.2729,2408558.8444108,0
+BBWI.US,D,20150730,000000,50.2002,50.4018,49.3778,49.4221,2469846.8991253,0
+BBWI.US,D,20150731,000000,49.7702,49.9434,49.0088,49.0453,2665526.6690996,0
+BBWI.US,D,20150803,000000,49.1073,49.9876,49.0355,49.9385,4129369.7302834,0
+BBWI.US,D,20150804,000000,49.9031,50.6084,49.8017,50.5542,2678198.227792,0
+BBWI.US,D,20150805,000000,50.7539,51.5547,50.7539,51.3363,3443825.6978777,0
+BBWI.US,D,20150806,000000,51.3206,51.6207,49.0285,49.7014,5036179.6105399,0
+BBWI.US,D,20150807,000000,49.6532,49.8431,48.9725,49.6168,2531400.2788953,0
+BBWI.US,D,20150810,000000,50.0241,50.8276,49.8371,50.6694,2178703.9873828,0
+BBWI.US,D,20150811,000000,50.2002,50.6812,49.8224,50.1245,2106498.9756848,0
+BBWI.US,D,20150812,000000,49.0088,49.5332,47.6681,49.2774,5149362.6030558,0
+BBWI.US,D,20150813,000000,49.2971,49.4781,48.9488,49.0355,1989600.4158187,0
+BBWI.US,D,20150814,000000,49.0944,49.3984,48.9174,49.2095,2376034.6688145,0
+BBWI.US,D,20150817,000000,49.1564,49.5942,48.6872,49.5273,1767752.0727306,0
+BBWI.US,D,20150818,000000,49.5204,49.8017,49.2311,49.4269,2094274.7082739,0
+BBWI.US,D,20150819,000000,49.185,49.9414,49.0935,49.6295,3169130.9064438,0
+BBWI.US,D,20150820,000000,48.6134,51.539,48.6026,51.3196,6188427.3661316,0
+BBWI.US,D,20150821,000000,50.7609,50.9399,48.8879,49.0866,6577229.2132063,0
+BBWI.US,D,20150824,000000,46.4641,48.9311,45.9191,47.7292,5412578.273691,0
+BBWI.US,D,20150825,000000,49.006,49.1063,47.5825,47.6061,4727110.4841176,0
+BBWI.US,D,20150826,000000,48.8004,49.8451,47.9426,49.7407,4017391.3745144,0
+BBWI.US,D,20150827,000000,50.1225,50.7116,49.5823,50.629,3310285.8691951,0
+BBWI.US,D,20150828,000000,50.5955,51.4652,50.5542,51.1357,3258759.9467008,0
+BBWI.US,D,20150831,000000,51.055,51.5694,50.7972,51.2921,4239024.2045304,0
+BBWI.US,D,20150901,000000,50.1825,51.5133,50.0869,51.2635,4782077.4997666,0
+BBWI.US,D,20150902,000000,51.7711,52.5836,50.9399,52.4125,5579136.3315221,0
+BBWI.US,D,20150903,000000,53.2536,55.4935,53.2536,54.5825,6526199.3774063,0
+BBWI.US,D,20150904,000000,54.1369,55.5485,53.7986,55.2544,5283408.6841436,0
+BBWI.US,D,20150908,000000,56.0994,56.7279,55.2671,56.6856,5046891.2201622,0
+BBWI.US,D,20150909,000000,56.8401,57.1077,55.3351,55.4158,3967178.8618741,0
+BBWI.US,D,20150910,000000,55.4875,56.3797,55.4589,55.9942,4345967.4836685,0
+BBWI.US,D,20150911,000000,55.6154,56.5077,55.2671,56.4397,2547733.5266702,0
+BBWI.US,D,20150914,000000,56.5824,57.0349,56.1349,56.3374,2455478.6832761,0
+BBWI.US,D,20150915,000000,56.2559,56.4348,55.7453,56.1052,2544600.454557,0
+BBWI.US,D,20150916,000000,56.0994,56.7408,55.6773,56.6739,2273429.0985365,0
+BBWI.US,D,20150917,000000,56.9473,57.0713,56.0816,56.301,2941078.4299662,0
+BBWI.US,D,20150918,000000,55.5376,56.4899,55.2484,56.2026,7168036.9521763,0
+BBWI.US,D,20150921,000000,56.6856,56.967,56.0442,56.3729,2197207.6144444,0
+BBWI.US,D,20150922,000000,55.8554,56.2755,55.4452,56.1132,2177252.32386,0
+BBWI.US,D,20150923,000000,56.2696,56.6601,55.9597,56.2223,1496289.9773771,0
+BBWI.US,D,20150924,000000,55.7758,56.2833,55.6833,56.1476,1559831.7702079,0
+BBWI.US,D,20150925,000000,56.3866,56.9247,55.7383,56.1239,1623576.8772577,0
+BBWI.US,D,20150928,000000,55.8121,56.2283,54.3681,54.6691,2040662.7818939,0
+BBWI.US,D,20150929,000000,54.8688,54.9308,54.0947,54.6514,1714520.3439399,0
+BBWI.US,D,20150930,000000,55.2928,55.7314,54.9121,55.1029,2895970.1207914,0
+BBWI.US,D,20151001,000000,55.0852,55.8711,54.7961,55.8259,3133471.625592,0
+BBWI.US,D,20151002,000000,55.2613,56.8933,54.9622,56.8933,2570958.1098944,0
+BBWI.US,D,20151005,000000,57.0201,57.4559,56.8333,57.39,3001370.2450079,0
+BBWI.US,D,20151006,000000,57.3526,57.6831,56.301,57.0939,1804972.8067835,0
+BBWI.US,D,20151007,000000,56.5017,58.2251,56.5017,57.8965,3350773.8627456,0
+BBWI.US,D,20151008,000000,58.6659,59.6024,58.2694,59.017,4594131.802679,0
+BBWI.US,D,20151009,000000,58.9964,59.0042,58.4229,58.9,2380076.5554861,0
+BBWI.US,D,20151012,000000,58.8439,59.3633,58.7327,59.197,2757341.3372098,0
+BBWI.US,D,20151013,000000,59.1183,59.4627,58.8675,59.0229,1465404.5143849,0
+BBWI.US,D,20151014,000000,58.9058,59.1606,58.0736,58.3304,1213782.8370821,0
+BBWI.US,D,20151015,000000,58.6176,58.8311,57.989,58.716,1692112.0673045,0
+BBWI.US,D,20151016,000000,58.9717,59.3633,58.4268,59.1921,1235593.3699139,0
+BBWI.US,D,20151019,000000,59.1016,59.5551,58.8813,59.4124,1781954.5874916,0
+BBWI.US,D,20151020,000000,59.1803,59.6279,58.8862,58.9235,2180907.9135156,0
+BBWI.US,D,20151021,000000,59.3043,59.7311,58.5143,59.0102,1766044.233292,0
+BBWI.US,D,20151022,000000,59.2767,59.4124,58.9422,59.1548,2400032.8626416,0
+BBWI.US,D,20151023,000000,59.7793,59.8728,56.6974,57.394,3937571.2287478,0
+BBWI.US,D,20151026,000000,57.506,58.8675,57.3221,58.6403,2297308.3535456,0
+BBWI.US,D,20151027,000000,58.5212,58.7593,57.7608,57.8711,2369769.5411592,0
+BBWI.US,D,20151028,000000,57.6094,58.5518,57.4136,58.4759,1339620.1065819,0
+BBWI.US,D,20151029,000000,58.2989,58.4032,57.1884,57.9075,1759826.8844781,0
+BBWI.US,D,20151030,000000,57.8101,59.0879,57.4795,58.6786,2354886.9403362,0
+BBWI.US,D,20151102,000000,58.5518,59.2039,57.7441,58.9659,3058634.7113305,0
+BBWI.US,D,20151103,000000,60.2171,61.1861,59.9152,60.7601,3764629.1044436,0
+BBWI.US,D,20151104,000000,61.8137,61.8137,60.9402,61.2736,3614169.4664645,0
+BBWI.US,D,20151105,000000,61.3956,61.5481,60.1896,60.5988,3450789.2098748,0
+BBWI.US,D,20151106,000000,60.3863,60.8871,59.0229,59.2296,3251893.0089577,0
+BBWI.US,D,20151109,000000,58.3845,58.4759,56.3187,57.2798,6988884.595056,0
+BBWI.US,D,20151110,000000,57.2729,58.2379,57.1814,58.1721,2525978.9052486,0
+BBWI.US,D,20151111,000000,58.0372,58.05,56.4043,56.7339,2574066.7843013,0
+BBWI.US,D,20151112,000000,56.3256,57.2916,56.1299,56.8706,2924592.6965272,0
+BBWI.US,D,20151113,000000,55.9262,56.2636,54.9809,55.3832,4798098.6602153,0
+BBWI.US,D,20151116,000000,55.2013,55.9528,54.6887,55.9213,3068694.6988814,0
+BBWI.US,D,20151117,000000,56.061,56.6444,54.8688,55.5259,3510166.1109317,0
+BBWI.US,D,20151118,000000,55.6036,56.8136,55.2219,56.6974,4309709.4424421,0
+BBWI.US,D,20151119,000000,56.0846,57.6881,55.3528,56.6384,4555175.7817679,0
+BBWI.US,D,20151120,000000,57.0674,58.2203,57.0674,57.7491,2769577.8034739,0
+BBWI.US,D,20151123,000000,57.7491,58.8016,57.7491,58.4386,2670019.9133372,0
+BBWI.US,D,20151124,000000,57.9291,59.7588,57.9291,59.5571,2047585.6310472,0
+BBWI.US,D,20151125,000000,59.7646,60.1041,59.138,59.5207,1801868.198661,0
+BBWI.US,D,20151127,000000,59.6683,59.8964,58.8862,59.4331,921509.49828254,0
+BBWI.US,D,20151130,000000,59.6368,59.988,58.3392,58.6521,3217724.0213305,0
+BBWI.US,D,20151201,000000,58.9187,59.263,58.4946,59.0347,2150121.0579196,0
+BBWI.US,D,20151202,000000,59.2118,59.446,58.7091,59.078,2250869.3528081,0
+BBWI.US,D,20151203,000000,59.3377,60.044,58.356,58.9373,2337798.3802382,0
+BBWI.US,D,20151204,000000,59.0406,61.2245,59.0406,61.1516,2754608.7941078,0
+BBWI.US,D,20151207,000000,61.1123,61.1625,60.0677,60.4001,2943950.2433081,0
+BBWI.US,D,20151208,000000,59.98,60.6884,59.6928,60.407,2504276.1289528,0
+BBWI.US,D,20151209,000000,60.2466,61.37,59.5876,60.0254,2781288.7024821,0
+BBWI.US,D,20151210,000000,60.2398,61.0247,60.0558,60.1581,2257009.4422186,0
+BBWI.US,D,20151211,000000,59.6928,60.2251,59.1076,59.3603,1582915.05005,0
+BBWI.US,D,20151214,000000,59.5266,60.1227,58.9,59.7588,1558543.7746312,0
+BBWI.US,D,20151215,000000,60.2466,60.8478,59.6111,59.6111,1913131.9049505,0
+BBWI.US,D,20151216,000000,60.0794,60.6884,59.6181,60.4611,1352581.3880364,0
+BBWI.US,D,20151217,000000,60.4611,60.6578,59.3534,59.373,1876370.6610324,0
+BBWI.US,D,20151218,000000,59.373,59.7469,58.7514,58.8744,2643507.7391933,0
+BBWI.US,D,20151221,000000,59.0947,59.325,58.0038,58.3718,1962749.7235005,0
+BBWI.US,D,20151222,000000,58.6176,59.5876,58.3392,59.3416,1561350.5274231,0
+BBWI.US,D,20151223,000000,59.501,60.2014,59.1124,59.9929,1025456.9424052,0
+BBWI.US,D,20151224,000000,59.8276,59.92,59.317,59.5207,418323.07165816,0
+BBWI.US,D,20151228,000000,59.3416,59.6928,58.9797,59.4223,745233.02078843,0
+BBWI.US,D,20151229,000000,59.9152,60.6824,59.6928,60.1718,1074265.570364,0
+BBWI.US,D,20151230,000000,60.2251,60.2821,59.385,59.4283,969693.95158926,0
+BBWI.US,D,20151231,000000,59.3377,59.5994,58.892,58.9058,1665078.3921893,0
+BBWI.US,D,20160104,000000,58.1563,58.2281,57.3635,57.7854,3357336.8457315,0
+BBWI.US,D,20160105,000000,58.052,59.5521,57.8168,59.317,3463424.172008,0
+BBWI.US,D,20160106,000000,58.6108,59.2089,57.6014,58.1799,4178384.7221742,0
+BBWI.US,D,20160107,000000,57.7854,59.8345,57.7264,59.3377,6288317.6750163,0
+BBWI.US,D,20160108,000000,59.5994,59.8718,57.0723,57.3133,4155500.6902667,0
+BBWI.US,D,20160111,000000,57.5651,58.1651,56.7418,57.1844,2549660.9454653,0
+BBWI.US,D,20160112,000000,57.9291,59.5089,57.7568,58.475,3160512.4167048,0
+BBWI.US,D,20160113,000000,58.5979,58.8862,56.5932,56.7103,2880861.8411853,0
+BBWI.US,D,20160114,000000,56.6679,58.2724,55.7393,57.9085,3256260.1983795,0
+BBWI.US,D,20160115,000000,56.7978,57.571,55.878,56.7653,4279829.3682624,0
+BBWI.US,D,20160119,000000,57.2828,57.9527,56.6739,57.2631,3355663.5697099,0
+BBWI.US,D,20160120,000000,56.4397,56.8873,54.5038,55.8073,3628186.9652861,0
+BBWI.US,D,20160121,000000,55.9135,57.6084,55.5672,57.4047,3212186.7585788,0
+BBWI.US,D,20160122,000000,57.9832,59.0239,57.5651,58.9669,4397441.5610368,0
+BBWI.US,D,20160125,000000,58.9,59.257,58.356,58.5695,2851087.4903994,0
+BBWI.US,D,20160126,000000,58.6108,59.4961,58.3098,58.8075,1824805.0922655,0
+BBWI.US,D,20160127,000000,58.7888,58.8744,57.3506,57.7658,2253936.3478001,0
+BBWI.US,D,20160128,000000,58.3785,58.6462,57.3988,58.0815,2242794.7286047,0
+BBWI.US,D,20160129,000000,58.6766,59.5089,58.4258,59.1076,2805864.308691,0
+BBWI.US,D,20160201,000000,58.8439,59.7164,58.6108,59.3603,4640823.9296191,0
+BBWI.US,D,20160202,000000,59.138,59.8463,58.0884,58.5252,3145858.5443781,0
+BBWI.US,D,20160203,000000,58.8567,58.9797,57.4982,58.5075,2848943.5419612,0
+BBWI.US,D,20160204,000000,56.1879,57.1716,54.4241,54.4497,7908522.5859536,0
+BBWI.US,D,20160205,000000,54.1801,54.1801,52.0023,52.2905,6880578.0940802,0
+BBWI.US,D,20160208,000000,52.014,52.1114,49.1347,49.8637,8095028.8183713,0
+BBWI.US,D,20160209,000000,49.6906,51.3746,49.6847,50.6005,6327272.6793563,0
+BBWI.US,D,20160210,000000,50.8169,52.0318,50.7156,51.657,4856219.0793994,0
+BBWI.US,D,20160211,000000,50.9073,52.2865,50.9073,51.6373,4781593.6119256,0
+BBWI.US,D,20160212,000000,52.1302,52.622,48.7817,50.329,10051793.987839,0
+BBWI.US,D,20160216,000000,50.927,51.2212,50.1332,51.2154,5177698.505743,0
+BBWI.US,D,20160217,000000,51.6147,52.4508,51.5763,51.9403,5432190.9798166,0
+BBWI.US,D,20160218,000000,51.539,53.1916,51.2154,53.1139,4406330.4586869,0
+BBWI.US,D,20160219,000000,52.8079,53.345,52.2118,53.2643,3695674.0705347,0
+BBWI.US,D,20160222,000000,53.2643,53.6087,52.6939,53.2712,5245641.0348418,0
+BBWI.US,D,20160223,000000,53.2456,53.7847,52.8394,53.2496,3577145.947204,0
+BBWI.US,D,20160224,000000,53.1139,53.2073,51.9491,52.7873,4661665.6701978,0
+BBWI.US,D,20160225,000000,51.4947,54.5264,51.4248,54.3602,6948489.1094751,0
+BBWI.US,D,20160226,000000,54.2668,54.7174,53.4552,53.5437,2957893.5324398,0
+BBWI.US,D,20160229,000000,53.5565,54.5067,53.0411,53.8024,3352595.5581468,0
+BBWI.US,D,20160301,000000,54.1861,55.1619,53.7011,55.1619,4705115.9519177,0
+BBWI.US,D,20160302,000000,54.8195,55.5179,54.5787,55.3124,2570366.4655174,0
+BBWI.US,D,20160303,000000,55.339,55.3655,54.0337,55.0025,3821013.2201983,0
+BBWI.US,D,20160304,000000,55.2141,55.7964,55.0724,55.5249,2683176.3764417,0
+BBWI.US,D,20160307,000000,55.2957,55.9272,54.1734,54.5028,4360124.2527301,0
+BBWI.US,D,20160308,000000,54.3868,54.9662,54.2224,54.5343,3387555.4380856,0
+BBWI.US,D,20160309,000000,54.6937,54.7861,54.0641,54.3946,1763789.4786044,0
+BBWI.US,D,20160310,000000,54.7734,55.2239,54.1604,54.7783,1521033.3178164,0
+BBWI.US,D,20160311,000000,55.2081,55.2957,54.4193,54.7734,1668491.0213535,0
+BBWI.US,D,20160314,000000,54.5461,55.0734,54.4694,54.9258,1974154.6346093,0
+BBWI.US,D,20160315,000000,54.8108,55.7256,54.7488,55.2081,2061531.9698922,0
+BBWI.US,D,20160316,000000,55.0615,55.4905,54.7645,55.2633,1953615.8322167,0
+BBWI.US,D,20160317,000000,54.5205,55.2239,54.2618,55.0615,2223563.2366395,0
+BBWI.US,D,20160318,000000,55.2504,56.3296,55.1235,55.7256,4074729.0339556,0
+BBWI.US,D,20160321,000000,55.7138,55.7472,54.9602,55.0615,1914540.8724875,0
+BBWI.US,D,20160322,000000,54.918,54.9917,54.2107,54.3995,4488195.9454955,0
+BBWI.US,D,20160323,000000,54.4133,54.4193,53.9383,54.128,5870180.6358684,0
+BBWI.US,D,20160324,000000,54.0582,54.8688,53.9992,54.438,1855333.7388034,0
+BBWI.US,D,20160328,000000,54.7428,55.6115,54.5874,55.0675,1813998.9415313,0
+BBWI.US,D,20160329,000000,54.9415,55.2701,54.6367,55.1806,1662295.0205327,0
+BBWI.US,D,20160330,000000,55.3783,56.1889,55.3715,56.0767,2241502.6667436,0
+BBWI.US,D,20160331,000000,56.0256,56.3226,55.5732,55.7186,2222580.2123912,0
+BBWI.US,D,20160401,000000,55.6499,56.3099,55.5042,55.8908,1764442.1172471,0
+BBWI.US,D,20160404,000000,55.9056,56.0767,54.7174,55.0173,2118836.0824873,0
+BBWI.US,D,20160405,000000,54.6671,54.7734,54.2294,54.3376,2017899.7219466,0
+BBWI.US,D,20160406,000000,54.2421,55.0025,53.943,54.6367,2229582.3540898,0
+BBWI.US,D,20160407,000000,54.5787,55.3075,53.1443,53.3981,4897490.8492637,0
+BBWI.US,D,20160408,000000,52.6633,53.0175,50.6812,51.0815,8315201.8522957,0
+BBWI.US,D,20160411,000000,51.2969,51.5753,50.2434,50.3083,5768454.3995871,0
+BBWI.US,D,20160412,000000,49.0502,50.4273,48.1678,50.1755,14671463.072982,0
+BBWI.US,D,20160413,000000,50.4038,50.8523,50.1539,50.6448,3129862.7982066,0
+BBWI.US,D,20160414,000000,50.4903,51.4445,50.1864,51.3176,4351436.6361567,0
+BBWI.US,D,20160415,000000,51.3993,52.2294,51.1642,52.2,5016334.1096336,0
+BBWI.US,D,20160418,000000,51.9835,52.1292,51.1572,51.6344,3649175.0921026,0
+BBWI.US,D,20160419,000000,51.7927,51.9718,50.2562,50.3408,4285696.0000485,0
+BBWI.US,D,20160420,000000,50.0221,50.2562,49.056,49.5981,9341013.5780129,0
+BBWI.US,D,20160421,000000,49.4181,49.9257,48.8741,48.9921,3233320.2550618,0
+BBWI.US,D,20160422,000000,49.1318,49.185,48.511,48.7089,3360874.5131402,0
+BBWI.US,D,20160425,000000,49.1023,49.7939,48.7089,49.4241,4153745.0719866,0
+BBWI.US,D,20160426,000000,49.6601,49.9512,49.3118,49.7791,2260991.3511957,0
+BBWI.US,D,20160427,000000,49.8794,50.0988,49.6679,50.0092,2417640.8905689,0
+BBWI.US,D,20160428,000000,50.2818,50.8189,49.9788,50.447,4358581.0978086,0
+BBWI.US,D,20160429,000000,50.1932,50.2247,49.178,49.6807,3197093.7275393,0
+BBWI.US,D,20160502,000000,49.8637,50.7903,49.7319,50.4726,3303206.4680932,0
+BBWI.US,D,20160503,000000,50.4726,50.4726,49.6207,50.2306,2675696.4463286,0
+BBWI.US,D,20160504,000000,49.9571,50.8897,49.6965,50.8779,3703222.1109111,0
+BBWI.US,D,20160505,000000,46.0184,46.5585,44.5075,44.7554,27053910.979407,0
+BBWI.US,D,20160506,000000,44.8202,44.8202,43.7854,44.1592,9720866.5497431,0
+BBWI.US,D,20160509,000000,43.9734,44.9659,43.9378,44.4386,6124599.9168232,0
+BBWI.US,D,20160510,000000,44.1208,44.4386,43.6241,43.8867,4509592.7338919,0
+BBWI.US,D,20160511,000000,43.3781,43.746,42.785,42.7949,4476747.3218297,0
+BBWI.US,D,20160512,000000,42.7427,43.0605,42.5106,42.782,3604718.4049993,0
+BBWI.US,D,20160513,000000,42.67,43.1647,42.2745,42.3492,5998522.7365451,0
+BBWI.US,D,20160516,000000,42.2607,42.67,42.1141,42.1141,7105793.3206331,0
+BBWI.US,D,20160517,000000,42.4516,42.9346,41.2465,41.4807,7420860.2165129,0
+BBWI.US,D,20160518,000000,41.0684,41.1806,39.9716,40.4723,10128891.756215,0
+BBWI.US,D,20160519,000000,38.0741,40.1803,38.0741,38.4657,16269805.605961,0
+BBWI.US,D,20160520,000000,38.8856,40.668,38.7578,40.3199,9143595.4714671,0
+BBWI.US,D,20160523,000000,40.3966,40.611,39.824,40.1536,5642958.6979749,0
+BBWI.US,D,20160524,000000,40.8334,40.9996,40.5304,40.7773,8241815.5849861,0
+BBWI.US,D,20160525,000000,40.7704,42.1781,40.7704,41.9774,6736184.3358219,0
+BBWI.US,D,20160526,000000,42.1781,42.2558,41.8849,42.1653,6544773.1478733,0
+BBWI.US,D,20160527,000000,42.1348,43.1067,42.0718,43.0997,6208759.8045921,0
+BBWI.US,D,20160531,000000,42.9286,43.5808,42.6797,43.4991,8609728.9292117,0
+BBWI.US,D,20160601,000000,43.1382,44.0127,43.0753,43.7943,6968380.3560805,0
+BBWI.US,D,20160602,000000,44.6835,45.74,44.2163,45.6603,8437410.9795594,0
+BBWI.US,D,20160603,000000,45.4726,45.746,45.4193,45.4636,4776612.4135627,0
+BBWI.US,D,20160606,000000,45.3249,45.624,44.8065,45.0858,5265828.1036358,0
+BBWI.US,D,20160607,000000,44.8242,45.1764,44.8115,44.9756,4387112.182146,0
+BBWI.US,D,20160608,000000,45.0033,45.1439,44.4091,44.6569,3986138.929357,0
+BBWI.US,D,20160609,000000,44.5861,44.6009,43.7028,44.1838,2985374.4988365,0
+BBWI.US,D,20160610,000000,43.568,43.934,43.269,43.7884,2420666.206146,0
+BBWI.US,D,20160613,000000,43.5759,43.9861,43.0633,43.0633,3732329.591059,0
+BBWI.US,D,20160614,000000,43.3191,43.3191,42.0433,42.4486,3959451.9049851,0
+BBWI.US,D,20160615,000000,42.6985,43.9418,42.5686,43.4677,4130157.5728816,0
+BBWI.US,D,20160616,000000,43.4677,43.5051,42.8509,43.4037,2547001.5954822,0
+BBWI.US,D,20160617,000000,43.4481,44.4337,43.3191,43.7097,4150912.9049173,0
+BBWI.US,D,20160620,000000,44.0166,44.1907,43.3634,43.4166,2962980.4541965,0
+BBWI.US,D,20160621,000000,43.5611,43.8848,43.1963,43.6517,3416822.5198954,0
+BBWI.US,D,20160622,000000,43.6517,44.2419,43.6517,43.9418,2608124.9656792,0
+BBWI.US,D,20160623,000000,44.3569,44.5104,44.0166,44.2665,2724780.5650539,0
+BBWI.US,D,20160624,000000,42.9493,43.5306,42.9365,43.1963,7070928.9983772,0
+BBWI.US,D,20160627,000000,42.8962,43.0466,41.3616,41.7767,4032864.6031433,0
+BBWI.US,D,20160628,000000,41.1796,42.2322,41.1638,41.9252,3628725.7479663,0
+BBWI.US,D,20160629,000000,42.2439,43.5454,42.0964,42.9414,3386656.7892381,0
+BBWI.US,D,20160630,000000,43.0201,43.153,42.4623,42.9749,3378529.3033379,0
+BBWI.US,D,20160701,000000,42.8047,43.631,42.5686,43.2307,3537388.8682704,0
+BBWI.US,D,20160705,000000,42.9296,43.4097,42.482,42.9169,3232647.2849972,0
+BBWI.US,D,20160706,000000,42.7053,43.8572,42.5558,43.8317,3698597.7290024,0
+BBWI.US,D,20160707,000000,43.7097,43.9211,42.6985,43.1647,5727005.7463523,0
+BBWI.US,D,20160708,000000,43.7943,44.7072,43.7097,44.2862,3198456.949377,0
+BBWI.US,D,20160711,000000,44.415,44.7278,44.3107,44.4337,2111687.5545511,0
+BBWI.US,D,20160712,000000,44.6185,45.3102,44.5734,45.2207,2941857.1234245,0
+BBWI.US,D,20160713,000000,45.3929,45.4439,44.6255,44.8902,1296333.4928085,0
+BBWI.US,D,20160714,000000,45.1635,45.1822,44.4838,44.7219,1754707.4324465,0
+BBWI.US,D,20160715,000000,44.8065,44.9728,44.4012,44.4661,1916417.4627279,0
+BBWI.US,D,20160718,000000,44.7072,45.1311,44.476,45.0731,2641983.8991228,0
+BBWI.US,D,20160719,000000,44.9266,45.4193,44.7328,45.0101,1840192.9289224,0
+BBWI.US,D,20160720,000000,45.1115,45.4193,44.9599,45.2542,2450133.5524614,0
+BBWI.US,D,20160721,000000,45.3377,45.7332,45.1311,45.3102,2337626.5797232,0
+BBWI.US,D,20160722,000000,45.1115,45.9436,45.0731,45.8719,2977312.0734862,0
+BBWI.US,D,20160725,000000,45.9948,47.7862,45.8374,47.4478,5600953.9803516,0
+BBWI.US,D,20160726,000000,47.4733,47.9288,47.1861,47.5382,2882029.8813729,0
+BBWI.US,D,20160727,000000,47.5382,48.0103,46.7817,47.0907,3541991.9021861,0
+BBWI.US,D,20160728,000000,46.9687,47.3858,46.5978,47.2116,1661414.6699648,0
+BBWI.US,D,20160729,000000,47.0907,47.4478,46.6293,47.31,1746532.1677047,0
+BBWI.US,D,20160801,000000,47.3602,47.7301,46.9638,47.615,2498732.7667747,0
+BBWI.US,D,20160802,000000,47.615,47.615,46.231,46.2574,2516528.8603545,0
+BBWI.US,D,20160803,000000,45.4636,46.652,45.0662,46.4257,3956112.4689399,0
+BBWI.US,D,20160804,000000,47.0061,47.4783,46.3774,46.6087,3797317.9645573,0
+BBWI.US,D,20160805,000000,46.9165,47.8136,46.642,47.7685,3197032.7332737,0
+BBWI.US,D,20160808,000000,47.9219,48.0763,47.2185,47.3474,2901447.4058483,0
+BBWI.US,D,20160809,000000,46.9431,46.9431,46.0076,46.1158,2520154.9694484,0
+BBWI.US,D,20160810,000000,46.3657,46.8841,46.0784,46.3774,2053076.1315284,0
+BBWI.US,D,20160811,000000,46.9687,48.2416,46.6608,47.2442,2546058.2175066,0
+BBWI.US,D,20160812,000000,47.2943,47.6789,46.9371,47.1536,1819939.7830074,0
+BBWI.US,D,20160815,000000,47.3602,47.7182,47.0582,47.5885,2453206.64688,0
+BBWI.US,D,20160816,000000,47.5451,47.5885,47.1162,47.5058,2174353.0630985,0
+BBWI.US,D,20160817,000000,47.3307,47.8353,46.7907,47.7959,3336261.2938009,0
+BBWI.US,D,20160818,000000,49.5843,50.6438,48.7904,50.2542,8547526.9770833,0
+BBWI.US,D,20160819,000000,50.3841,50.8249,49.607,50.1854,5271610.3600212,0
+BBWI.US,D,20160822,000000,50.8936,51.416,50.1392,50.3526,4017430.004216,0
+BBWI.US,D,20160823,000000,50.6172,50.8376,49.6158,50.2041,3041387.5661418,0
+BBWI.US,D,20160824,000000,50.1215,50.4225,49.7064,49.8676,2555455.4007037,0
+BBWI.US,D,20160825,000000,49.6552,50.1569,49.4161,49.6492,2123203.2719091,0
+BBWI.US,D,20160826,000000,49.7279,49.8499,49.0158,49.2164,1486387.5583458,0
+BBWI.US,D,20160829,000000,49.3591,49.7664,49.3384,49.5843,1592648.7182795,0
+BBWI.US,D,20160830,000000,49.3591,49.5785,48.9578,49.3444,2441587.2392701,0
+BBWI.US,D,20160831,000000,49.0797,49.5381,48.8613,49.185,2877671.8410909,0
+BBWI.US,D,20160901,000000,49.6355,50.0458,47.8549,48.2799,3591105.5014733,0
+BBWI.US,D,20160902,000000,48.3656,48.8564,47.8353,47.8826,2474307.6130878,0
+BBWI.US,D,20160906,000000,47.8826,47.9199,47.0671,47.3248,2355604.639529,0
+BBWI.US,D,20160907,000000,47.19,47.7065,46.8634,47.6995,2723697.9168383,0
+BBWI.US,D,20160908,000000,47.6346,47.8482,47.1832,47.3307,1790791.6400156,0
+BBWI.US,D,20160909,000000,47.0798,47.1625,46.099,46.099,1841646.6255876,0
+BBWI.US,D,20160912,000000,45.7647,47.2097,45.6603,47.0798,2344598.2242892,0
+BBWI.US,D,20160913,000000,46.6785,46.9028,46.1394,46.4866,2050096.5616505,0
+BBWI.US,D,20160914,000000,46.345,46.5516,45.7312,46.1326,2590417.3137847,0
+BBWI.US,D,20160915,000000,45.8719,46.6785,45.5944,46.4227,1705470.8280569,0
+BBWI.US,D,20160916,000000,46.223,46.5388,45.9259,46.3893,4463626.4387133,0
+BBWI.US,D,20160919,000000,46.6145,46.8939,46.5073,46.591,1523650.9883847,0
+BBWI.US,D,20160920,000000,46.6854,47.1458,46.467,46.6145,1791838.708243,0
+BBWI.US,D,20160921,000000,46.647,47.1192,46.1817,47.0415,1755472.9104805,0
+BBWI.US,D,20160922,000000,47.2284,48.0557,47.2284,47.9376,3055771.0305574,0
+BBWI.US,D,20160923,000000,47.8019,49.0088,47.7507,48.5307,3658929.091754,0
+BBWI.US,D,20160926,000000,48.216,48.2504,47.2225,47.3248,3410591.9556575,0
+BBWI.US,D,20160927,000000,47.4605,47.7507,47.0208,47.1369,2708158.6110882,0
+BBWI.US,D,20160928,000000,47.0671,47.1812,45.5699,45.7902,4380950.7447425,0
+BBWI.US,D,20160929,000000,45.8335,45.8856,45.0081,45.08,5229641.222386,0
+BBWI.US,D,20160930,000000,45.2216,45.8404,44.7435,45.6732,3175439.746656,0
+BBWI.US,D,20161003,000000,45.7312,45.739,45.1705,45.2098,2522494.0995367,0
+BBWI.US,D,20161004,000000,45.3122,45.6357,44.9639,45.4026,2760397.1499197,0
+BBWI.US,D,20161005,000000,45.681,46.1394,45.4173,45.5129,2739783.1212661,0
+BBWI.US,D,20161006,000000,46.1453,46.3057,45.7647,45.9259,4304625.5703987,0
+BBWI.US,D,20161007,000000,46.2713,46.9648,45.9584,45.9712,4072028.0045576,0
+BBWI.US,D,20161010,000000,46.1453,46.4925,46.1394,46.3107,1966481.5559883,0
+BBWI.US,D,20161011,000000,46.3568,46.4541,45.4743,45.5316,2195538.4047072,0
+BBWI.US,D,20161012,000000,45.7105,47.3209,45.6603,47.1369,3274926.4768162,0
+BBWI.US,D,20161013,000000,46.8152,47.1694,45.9368,46.9175,3107386.4113079,0
+BBWI.US,D,20161014,000000,47.1507,47.4526,46.8752,47.2609,2933665.5935453,0
+BBWI.US,D,20161017,000000,47.0945,47.131,46.5585,46.6283,1894651.6590242,0
+BBWI.US,D,20161018,000000,47.0101,47.0415,46.345,46.5251,2239613.8776501,0
+BBWI.US,D,20161019,000000,46.5191,46.8939,45.9053,46.77,1784539.7277848,0
+BBWI.US,D,20161020,000000,46.6539,46.8349,46.3174,46.6205,1655737.1204023,0
+BBWI.US,D,20161021,000000,46.2948,46.9175,46.104,46.7907,1368259.9640264,0
+BBWI.US,D,20161024,000000,47.0278,47.3848,46.8104,47.2352,1322918.860071,0
+BBWI.US,D,20161025,000000,46.8801,47.0878,46.3519,46.9333,1790344.3487341,0
+BBWI.US,D,20161026,000000,46.647,47.3149,46.6195,46.9648,1678418.854662,0
+BBWI.US,D,20161027,000000,47.2097,47.2923,46.7562,46.9451,2143588.5720666,0
+BBWI.US,D,20161028,000000,46.7464,48.0557,46.7394,47.5698,3378579.1153215,0
+BBWI.US,D,20161031,000000,47.4674,47.5835,46.3244,46.591,4504717.2589229,0
+BBWI.US,D,20161101,000000,43.0023,43.4047,41.9833,42.9179,19032446.328286,0
+BBWI.US,D,20161102,000000,42.6326,43.214,42.2588,42.3749,5302665.590386,0
+BBWI.US,D,20161103,000000,42.3236,42.8716,41.9341,42.0079,2941533.8538165,0
+BBWI.US,D,20161104,000000,42.1495,42.6394,41.8829,41.9489,2881204.4256442,0
+BBWI.US,D,20161107,000000,42.1446,42.7309,42.0591,42.4072,4085114.3242568,0
+BBWI.US,D,20161108,000000,42.3552,42.482,41.8142,42.0659,4350084.5966011,0
+BBWI.US,D,20161109,000000,41.156,43.0496,40.4644,42.9041,3862587.9282487,0
+BBWI.US,D,20161110,000000,43.2277,44.3589,43.2277,43.9674,4106686.9794525,0
+BBWI.US,D,20161111,000000,43.8031,44.6795,43.5877,44.6402,2531332.168632,0
+BBWI.US,D,20161114,000000,45.1764,45.9191,45.1764,45.3948,5353623.2496384,0
+BBWI.US,D,20161115,000000,45.6525,45.8719,43.8867,44.3442,3318055.5220701,0
+BBWI.US,D,20161116,000000,44.6432,44.8586,43.7323,44.2272,5087854.968985,0
+BBWI.US,D,20161117,000000,42.9709,45.4429,42.3207,45.3416,6126906.5166365,0
+BBWI.US,D,20161118,000000,45.2029,46.1747,44.6629,45.686,4095641.9345111,0
+BBWI.US,D,20161121,000000,45.6584,45.8866,44.9304,45.0583,2340066.35035,0
+BBWI.US,D,20161122,000000,45.5286,46.16,45.2432,46.1129,2949953.0956209,0
+BBWI.US,D,20161123,000000,45.8472,46.9481,45.8472,46.9284,3426065.1842863,0
+BBWI.US,D,20161125,000000,47.1832,47.4034,46.4464,46.7513,2299506.1802518,0
+BBWI.US,D,20161128,000000,47.0139,47.6907,46.6745,46.7257,4523810.4972192,0
+BBWI.US,D,20161129,000000,46.8181,47.5146,46.7011,46.8447,3501401.2349551,0
+BBWI.US,D,20161130,000000,46.7847,46.7847,45.6122,45.7184,4883630.9189617,0
+BBWI.US,D,20161201,000000,45.7047,47.5992,45.686,47.0474,4196233.6774509,0
+BBWI.US,D,20161202,000000,46.9538,47.4418,46.7257,46.8181,2506529.8670692,0
+BBWI.US,D,20161205,000000,47.0651,47.4881,46.6293,46.8565,2148746.6537999,0
+BBWI.US,D,20161206,000000,46.8761,47.0188,46.3361,46.9932,2529587.732634,0
+BBWI.US,D,20161207,000000,47.0651,48.5888,46.9107,48.575,2276208.4039088,0
+BBWI.US,D,20161208,000000,48.699,49.1554,48.4256,48.9066,2260496.2810727,0
+BBWI.US,D,20161209,000000,48.7521,49.1033,48.0143,48.4137,2043554.9266577,0
+BBWI.US,D,20161212,000000,48.0813,48.3419,47.2009,47.5333,1864666.8780218,0
+BBWI.US,D,20161213,000000,47.7615,47.853,46.8251,47.0651,2779207.7814517,0
+BBWI.US,D,20161214,000000,47.2539,47.4034,46.5191,47.0061,2441372.7427693,0
+BBWI.US,D,20161215,000000,47.13,47.5088,46.4532,46.4916,2702895.8225322,0
+BBWI.US,D,20161216,000000,46.5516,46.6215,44.7328,45.1715,6268881.8522612,0
+BBWI.US,D,20161219,000000,45.1715,45.6122,44.8124,45.0525,2909221.1250077,0
+BBWI.US,D,20161220,000000,45.1645,45.6584,45.1645,45.4243,2518628.0796644,0
+BBWI.US,D,20161221,000000,45.379,45.7047,44.7012,44.7475,2547304.5336684,0
+BBWI.US,D,20161222,000000,44.598,44.7849,43.087,43.3674,3731144.2691628,0
+BBWI.US,D,20161223,000000,43.4716,43.8504,43.2375,43.4194,1343585.7504215,0
+BBWI.US,D,20161227,000000,43.5296,43.6378,43.1076,43.27,1666383.6694746,0
+BBWI.US,D,20161228,000000,43.3349,43.6083,42.7545,43.0437,1348875.9863971,0
+BBWI.US,D,20161229,000000,43.087,43.4854,42.9572,43.1569,1534647.2379135,0
+BBWI.US,D,20161230,000000,43.1382,43.3024,42.541,42.8666,2203770.5974302,0
+BBWI.US,D,20170103,000000,42.5519,43.6211,42.5519,43.3477,4313896.6987802,0
+BBWI.US,D,20170104,000000,43.6211,44.5566,43.6211,43.8444,4955208.7062944,0
+BBWI.US,D,20170105,000000,42.0915,42.2597,39.7139,40.3917,12489046.567963,0
+BBWI.US,D,20170106,000000,40.0592,40.2363,39.7208,39.8635,6331106.1689535,0
+BBWI.US,D,20170109,000000,39.8005,40.3209,39.4936,39.9116,3898572.5118506,0
+BBWI.US,D,20170110,000000,39.7522,40.5816,39.5988,39.9432,3208270.926723,0
+BBWI.US,D,20170111,000000,39.9047,40.0857,39.4217,39.8899,3723683.6539005,0
+BBWI.US,D,20170112,000000,39.6933,39.8388,39.1295,39.5279,3521478.514071,0
+BBWI.US,D,20170113,000000,39.3892,39.7287,39.0981,39.5142,3265088.1017639,0
+BBWI.US,D,20170117,000000,39.6175,40.5225,39.6175,39.8054,3651888.3203538,0
+BBWI.US,D,20170118,000000,39.825,40.3337,39.1611,40.2825,4371985.6042603,0
+BBWI.US,D,20170119,000000,40.249,40.3661,39.2585,39.6608,3657401.185399,0
+BBWI.US,D,20170120,000000,39.7335,40.0896,39.5653,39.9362,3239236.6988315,0
+BBWI.US,D,20170123,000000,39.8979,40.0809,39.4866,39.8172,2919102.1960459,0
+BBWI.US,D,20170124,000000,40.0415,40.2953,39.8635,40.066,3114651.8449201,0
+BBWI.US,D,20170125,000000,40.2156,40.5225,40.1053,40.2667,2683893.0590633,0
+BBWI.US,D,20170126,000000,40.2825,40.4025,39.6745,39.8841,4177320.3722383,0
+BBWI.US,D,20170127,000000,39.9962,40.1369,38.2492,38.4184,5750221.1804367,0
+BBWI.US,D,20170130,000000,38.3869,38.563,38.0209,38.2236,7570402.9073647,0
+BBWI.US,D,20170131,000000,37.8921,39.2279,37.8793,39.1995,6838565.243888,0
+BBWI.US,D,20170201,000000,39.2841,39.3235,38.1468,38.2817,5120932.1592568,0
+BBWI.US,D,20170202,000000,38.1006,39.3628,37.4219,38.5934,6398169.3640556,0
+BBWI.US,D,20170203,000000,38.6672,39.0725,38.2688,38.7892,2929701.9828479,0
+BBWI.US,D,20170206,000000,38.7508,38.9397,38.2875,38.5108,2846860.5877886,0
+BBWI.US,D,20170207,000000,38.6555,38.8099,37.8921,37.9442,3609714.8519286,0
+BBWI.US,D,20170208,000000,38.0416,38.3092,37.8262,38.1901,4254833.9181916,0
+BBWI.US,D,20170209,000000,38.2443,38.9978,38.0809,38.3603,5564274.062121,0
+BBWI.US,D,20170210,000000,38.381,38.9869,38.0691,38.3603,5144706.7074431,0
+BBWI.US,D,20170213,000000,38.6555,38.8502,37.6136,37.6442,4882211.7857139,0
+BBWI.US,D,20170214,000000,37.6333,38.2157,37.5016,37.8517,5901263.3136529,0
+BBWI.US,D,20170215,000000,37.9511,38.4057,37.8517,38.2993,4744295.6184696,0
+BBWI.US,D,20170216,000000,38.326,38.4981,37.597,37.8134,4520372.4537776,0
+BBWI.US,D,20170217,000000,37.4101,37.838,36.8455,37.833,5877868.9630559,0
+BBWI.US,D,20170221,000000,38.0771,38.6515,37.778,37.957,6493852.0851803,0
+BBWI.US,D,20170222,000000,37.957,38.3662,37.6236,38.2403,9098761.6364878,0
+BBWI.US,D,20170223,000000,33.2215,33.551,31.5295,32.1964,42249860.693156,0
+BBWI.US,D,20170224,000000,32.0509,33.9328,31.9377,33.5441,16274816.284886,0
+BBWI.US,D,20170227,000000,33.3661,34.7216,33.2352,34.4659,9430301.0503823,0
+BBWI.US,D,20170228,000000,34.4659,34.6696,33.9505,34.6163,7476201.3303246,0
+BBWI.US,D,20170301,000000,34.82,34.9912,34.2819,34.7473,6144090.6344174,0
+BBWI.US,D,20170302,000000,35.0305,35.3306,34.7343,35.1368,8348522.0030591,0
+BBWI.US,D,20170303,000000,35.0236,35.1751,33.9632,34.4325,4937649.4737796,0
+BBWI.US,D,20170306,000000,34.2819,34.3911,33.6701,33.8382,5954163.6402668,0
+BBWI.US,D,20170307,000000,33.6946,34.0292,32.893,33.006,5442693.1757936,0
+BBWI.US,D,20170308,000000,32.9392,33.6337,32.8388,33.49,5676259.5338877,0
+BBWI.US,D,20170309,000000,33.3927,33.5441,32.7965,32.9333,4069333.0745862,0
+BBWI.US,D,20170310,000000,33.1948,33.2698,32.8457,33.0897,5168370.4493801,0
+BBWI.US,D,20170313,000000,33.0897,33.6337,32.5761,32.7936,6101626.4266593,0
+BBWI.US,D,20170314,000000,32.6224,33.1664,32.5624,32.9824,3524642.0833169,0
+BBWI.US,D,20170315,000000,32.9333,33.4645,32.6893,33.3405,4875369.245677,0
+BBWI.US,D,20170316,000000,33.3602,33.5382,32.7355,32.8713,5910845.5127893,0
+BBWI.US,D,20170317,000000,33.49,33.7291,33.1948,33.6701,15641451.830188,0
+BBWI.US,D,20170320,000000,33.7163,33.737,32.9333,33.1948,5381261.7845549,0
+BBWI.US,D,20170321,000000,33.3336,33.3465,31.9122,32.3529,6446138.3042903,0
+BBWI.US,D,20170322,000000,31.9318,32.0302,31.1419,31.4842,7593545.1483302,0
+BBWI.US,D,20170323,000000,31.5295,31.738,31.3918,31.6229,4431471.2784242,0
+BBWI.US,D,20170324,000000,31.682,31.7086,31.0741,31.2276,3759950.8442668,0
+BBWI.US,D,20170327,000000,31.0377,31.6376,30.8725,31.3751,5888168.861385,0
+BBWI.US,D,20170328,000000,31.1951,31.4655,30.7603,31.4262,6473286.8519392,0
+BBWI.US,D,20170329,000000,31.3868,32.1689,31.3338,31.7883,4638683.0308942,0
+BBWI.US,D,20170330,000000,31.6436,31.7803,31.1351,31.2551,6718750.1415517,0
+BBWI.US,D,20170331,000000,31.3672,31.7136,30.9373,30.9835,5468930.8757419,0
+BBWI.US,D,20170403,000000,30.9835,31.0583,30.1031,30.1287,7472536.591529,0
+BBWI.US,D,20170404,000000,29.6891,29.6959,28.6621,28.7939,12811692.00135,0
+BBWI.US,D,20170405,000000,28.9453,29.0112,28.3138,28.3531,10227715.682021,0
+BBWI.US,D,20170406,000000,30.0963,31.5777,30.0431,31.4794,22583151.261323,0
+BBWI.US,D,20170407,000000,31.379,31.7479,30.7878,31.0712,11246163.36673,0
+BBWI.US,D,20170410,000000,31.0652,31.7479,31.0249,31.2471,5440527.8793624,0
+BBWI.US,D,20170411,000000,31.2806,31.5572,30.9255,31.5432,5553298.1440139,0
+BBWI.US,D,20170412,000000,31.1951,31.5413,31.0318,31.4518,4194685.439674,0
+BBWI.US,D,20170413,000000,31.3603,31.4794,31.1114,31.2216,4490933.5714529,0
+BBWI.US,D,20170417,000000,31.2806,31.4971,31.1479,31.4577,3692394.6121839,0
+BBWI.US,D,20170418,000000,31.3465,31.6229,31.0505,31.4262,3130288.7414952,0
+BBWI.US,D,20170419,000000,31.5295,32.1552,31.4902,31.9053,4207787.0079396,0
+BBWI.US,D,20170420,000000,32.2339,33.1034,32.2339,32.6686,5110575.3329464,0
+BBWI.US,D,20170421,000000,32.6224,32.8792,32.346,32.7877,4664862.78629,0
+BBWI.US,D,20170424,000000,33.1368,33.4055,32.7473,33.3465,7551755.9437788,0
+BBWI.US,D,20170425,000000,33.3858,33.5766,33.068,33.2864,4173163.613033,0
+BBWI.US,D,20170426,000000,33.9779,34.4039,33.737,34.216,6267280.7527873,0
+BBWI.US,D,20170427,000000,34.2091,34.6105,34.1166,34.333,5675281.5924947,0
+BBWI.US,D,20170428,000000,34.2681,34.7856,34.1236,34.7413,7609894.6612425,0
+BBWI.US,D,20170501,000000,34.8063,34.8653,33.9849,34.1501,5201244.3254332,0
+BBWI.US,D,20170502,000000,34.1963,34.7216,33.9445,34.6892,4968116.1094808,0
+BBWI.US,D,20170503,000000,34.6419,34.9971,34.4039,34.939,8749056.0971351,0
+BBWI.US,D,20170504,000000,33.6228,33.7763,32.287,32.524,12232505.703134,0
+BBWI.US,D,20170505,000000,32.7473,33.6169,32.4964,33.6031,6244658.9962221,0
+BBWI.US,D,20170508,000000,33.6878,34.3587,33.551,34.2465,7161134.4344449,0
+BBWI.US,D,20170509,000000,34.2298,34.8997,34.1039,34.7993,5257377.3481275,0
+BBWI.US,D,20170510,000000,34.7679,35.307,34.696,35.1368,4054257.3252553,0
+BBWI.US,D,20170511,000000,34.8327,34.9517,33.1811,33.4507,5861487.9364397,0
+BBWI.US,D,20170512,000000,33.3258,33.4005,32.4187,32.5978,8248673.3735893,0
+BBWI.US,D,20170515,000000,32.768,33.2765,32.4907,32.5761,4940717.4853427,0
+BBWI.US,D,20170516,000000,32.227,32.3323,31.682,31.7676,6724699.1155966,0
+BBWI.US,D,20170517,000000,31.8473,31.9909,31.2629,31.8403,9443090.5313217,0
+BBWI.US,D,20170518,000000,34.0645,34.9517,32.3863,32.6893,13147643.333796,0
+BBWI.US,D,20170519,000000,32.8713,32.9785,31.4045,32.227,7207994.2956155,0
+BBWI.US,D,20170522,000000,32.3587,33.2765,32.2496,33.1211,4905459.7500733,0
+BBWI.US,D,20170523,000000,33.1291,33.2698,32.834,32.9903,4144865.3234763,0
+BBWI.US,D,20170524,000000,33.068,33.0828,32.5694,32.6146,3218375.643402,0
+BBWI.US,D,20170525,000000,32.9657,33.4448,32.6371,33.068,4049831.1747099,0
+BBWI.US,D,20170526,000000,33.1291,33.3798,32.6441,33.2284,3279571.1901468,0
+BBWI.US,D,20170530,000000,33.2215,33.7428,33.0227,33.7084,5551792.602223,0
+BBWI.US,D,20170531,000000,33.6946,34.3872,33.3278,34.3468,7625666.7617733,0
+BBWI.US,D,20170601,000000,34.5012,35.4457,34.4049,35.1653,6543890.7641632,0
+BBWI.US,D,20170602,000000,35.1004,35.2321,34.5012,34.9124,4463265.5559748,0
+BBWI.US,D,20170605,000000,34.82,34.8397,34.3193,34.5279,4051469.8873143,0
+BBWI.US,D,20170606,000000,34.2928,34.4127,33.1948,33.4871,5736103.0410768,0
+BBWI.US,D,20170607,000000,33.5077,34.1088,33.3965,34.0626,3477452.8531117,0
+BBWI.US,D,20170608,000000,34.2888,34.4522,33.4871,33.5874,3277100.9223872,0
+BBWI.US,D,20170609,000000,33.7772,35.0394,33.5432,34.813,3855817.5647595,0
+BBWI.US,D,20170612,000000,34.8663,36.7638,34.8663,35.8175,7074193.2081615,0
+BBWI.US,D,20170613,000000,35.844,35.9936,35.2253,35.6856,2186325.2208781,0
+BBWI.US,D,20170614,000000,35.6856,35.6856,34.6469,35.1731,3675046.8264568,0
+BBWI.US,D,20170615,000000,35.0049,35.239,34.1019,34.6586,4245830.1480079,0
+BBWI.US,D,20170616,000000,34.5347,34.76,33.4477,34.3193,5758894.5650148,0
+BBWI.US,D,20170619,000000,34.4934,34.5416,33.4222,34.5279,3557650.1467543,0
+BBWI.US,D,20170620,000000,34.5279,34.9056,33.7084,34.8927,5373939.4229614,0
+BBWI.US,D,20170621,000000,34.8397,35.0856,34.0488,34.2681,3366877.365453,0
+BBWI.US,D,20170622,000000,34.2681,35.6591,34.095,35.18,3738361.9239335,0
+BBWI.US,D,20170623,000000,35.1004,35.6315,34.884,35.5864,4462260.1671624,0
+BBWI.US,D,20170626,000000,35.5931,36.0713,35.5725,35.7525,2330221.8758711,0
+BBWI.US,D,20170627,000000,35.7693,36.6153,35.7693,36.2188,3951424.0430521,0
+BBWI.US,D,20170628,000000,36.2778,36.8425,36.0584,36.1175,3267302.1936077,0
+BBWI.US,D,20170629,000000,36.3702,36.7303,35.6521,36.0713,3508910.6456301,0
+BBWI.US,D,20170630,000000,36.2572,36.4057,35.7378,35.8705,5179393.1297575,0
+BBWI.US,D,20170703,000000,36.1765,37.0766,36.1451,36.9882,1867237.7863197,0
+BBWI.US,D,20170705,000000,36.9959,37.2615,35.6718,36.0191,5576107.9662317,0
+BBWI.US,D,20170706,000000,33.011,33.2431,30.7494,30.9452,21488296.060013,0
+BBWI.US,D,20170707,000000,31.0927,31.498,29.9025,30.0274,15208628.388439,0
+BBWI.US,D,20170710,000000,29.9664,30.0471,29.1824,29.389,10946704.903435,0
+BBWI.US,D,20170711,000000,29.389,29.507,28.8558,29.1489,7117338.5185531,0
+BBWI.US,D,20170712,000000,29.4411,29.4864,28.9237,29.4027,5638784.6570611,0
+BBWI.US,D,20170713,000000,29.6132,30.3255,29.568,30.2074,6455794.7131166,0
+BBWI.US,D,20170714,000000,30.2881,30.5547,30.1878,30.3195,3714681.916859,0
+BBWI.US,D,20170717,000000,30.3865,30.8262,30.2341,30.2734,3186536.6367232,0
+BBWI.US,D,20170718,000000,30.2074,30.2734,29.5346,29.7214,4054397.6120663,0
+BBWI.US,D,20170719,000000,29.2956,29.7943,29.1421,29.6743,3905339.8256265,0
+BBWI.US,D,20170720,000000,29.7353,30.1011,29.4736,29.986,2531265.0749398,0
+BBWI.US,D,20170721,000000,29.9093,30.0599,29.5936,29.9143,3379288.6819454,0
+BBWI.US,D,20170724,000000,29.6959,29.7883,29.3763,29.4617,2930194.0032578,0
+BBWI.US,D,20170725,000000,29.6005,30.6531,29.6005,30.2418,4507879.8115977,0
+BBWI.US,D,20170726,000000,30.2144,30.3008,29.7883,29.9615,2549628.4151903,0
+BBWI.US,D,20170727,000000,29.9547,30.7465,29.6546,30.599,4050935.1709185,0
+BBWI.US,D,20170728,000000,30.539,30.7524,30.0393,30.3923,3495707.420255,0
+BBWI.US,D,20170731,000000,30.4248,30.9452,30.0314,30.8783,4932790.2639481,0
+BBWI.US,D,20170801,000000,30.8783,31.0612,30.5606,30.7986,3658202.2434214,0
+BBWI.US,D,20170802,000000,30.6747,30.9718,29.3763,29.4943,6630710.0019154,0
+BBWI.US,D,20170803,000000,28.0227,29.3437,27.4787,27.6891,17830442.500476,0
+BBWI.US,D,20170804,000000,27.9765,28.8843,27.9065,28.8223,9812784.9081049,0
+BBWI.US,D,20170807,000000,28.8223,29.0015,28.4762,28.8686,3861467.6669025,0
+BBWI.US,D,20170808,000000,29.0142,29.2817,28.3138,28.4033,4409086.382924,0
+BBWI.US,D,20170809,000000,28.2498,28.6689,27.7914,28.3975,3641478.6323463,0
+BBWI.US,D,20170810,000000,27.9823,28.1889,27.4383,27.4511,7515768.3104635,0
+BBWI.US,D,20170811,000000,27.218,27.8436,27.1374,27.2131,5636871.4702613,0
+BBWI.US,D,20170814,000000,27.3576,27.64,26.9533,26.9996,6696039.9433013,0
+BBWI.US,D,20170815,000000,26.7793,26.8186,25.9598,25.9932,7421970.3121479,0
+BBWI.US,D,20170816,000000,26.2796,26.9464,26.0345,26.3258,11888999.214315,0
+BBWI.US,D,20170817,000000,24.4203,25.3932,23.656,25.3814,37057326.34886,0
+BBWI.US,D,20170818,000000,25.3864,25.4611,24.2275,24.4686,10427564.410053,0
+BBWI.US,D,20170821,000000,24.4341,24.8197,24.1321,24.5305,5981560.2312628,0
+BBWI.US,D,20170822,000000,24.7311,24.9279,24.4853,24.8325,5086676.7630865,0
+BBWI.US,D,20170823,000000,24.6574,24.9408,24.2708,24.4203,4569340.6833982,0
+BBWI.US,D,20170824,000000,24.7244,25.2122,24.3416,24.504,6336325.2449525,0
+BBWI.US,D,20170825,000000,24.5944,25.0185,24.4686,24.7104,4510012.5777539,0
+BBWI.US,D,20170828,000000,24.8069,24.8679,24.3524,24.6347,3117485.0285603,0
+BBWI.US,D,20170829,000000,24.3456,24.7244,24.2089,24.683,4542063.0312203,0
+BBWI.US,D,20170830,000000,24.7244,24.981,24.3386,24.3731,5447123.3926234,0
+BBWI.US,D,20170831,000000,24.6013,24.7921,24.319,24.4823,6695004.0573561,0
+BBWI.US,D,20170901,000000,24.4892,25.6569,24.442,25.3204,6903180.5357945,0
+BBWI.US,D,20170905,000000,25.3204,25.4188,24.5157,24.7921,6183443.1180554,0
+BBWI.US,D,20170906,000000,24.8246,25.4945,24.8246,25.2791,10196946.108133,0
+BBWI.US,D,20170907,000000,25.4464,25.7523,24.8925,25.2535,3786436.5875621,0
+BBWI.US,D,20170908,000000,25.2171,25.286,24.8463,25.0765,3628862.9850639,0
+BBWI.US,D,20170911,000000,25.2122,25.7788,25.1492,25.6175,4542525.5710683,0
+BBWI.US,D,20170912,000000,25.9342,27.0587,25.8398,26.6022,6916709.0639197,0
+BBWI.US,D,20170913,000000,26.555,27.6252,26.5008,27.3528,9238396.8254529,0
+BBWI.US,D,20170914,000000,27.3321,27.462,26.8333,27.3114,6095635.7731996,0
+BBWI.US,D,20170915,000000,27.0547,27.4363,26.7536,27.401,8400195.328362,0
+BBWI.US,D,20170918,000000,27.6184,27.9016,26.9416,27.0213,6582932.1770464,0
+BBWI.US,D,20170919,000000,27.1107,27.1717,26.2519,26.5137,4823299.4576473,0
+BBWI.US,D,20170920,000000,25.8998,26.0405,24.9535,25.162,9332572.9882155,0
+BBWI.US,D,20170921,000000,25.2122,25.2299,24.8138,24.9279,5469869.1708621,0
+BBWI.US,D,20170922,000000,25.0204,26.9494,24.8738,26.7999,11043338.118533,0
+BBWI.US,D,20170925,000000,26.5825,27.6971,26.5825,27.6439,8929477.1349814,0
+BBWI.US,D,20170926,000000,28.4151,29.2246,28.3621,28.7604,13966535.062946,0
+BBWI.US,D,20170927,000000,28.7673,28.9227,28.0964,28.9011,7506191.1941825,0
+BBWI.US,D,20170928,000000,28.8548,29.0289,28.3836,28.7526,5424361.3492471,0
+BBWI.US,D,20170929,000000,28.786,29.022,28.0512,28.1249,4041257.4140992,0
+BBWI.US,D,20171002,000000,28.1417,28.4821,27.3321,28.4752,5441775.2120953,0
+BBWI.US,D,20171003,000000,28.4485,28.9365,28.3836,28.8755,5898899.7858582,0
+BBWI.US,D,20171004,000000,28.9552,29.0496,27.8338,27.9558,6063036.3713423,0
+BBWI.US,D,20171005,000000,27.1648,29.3006,26.9347,28.9227,12909698.603997,0
+BBWI.US,D,20171006,000000,28.725,29.4617,28.4014,29.0092,6679801.2366382,0
+BBWI.US,D,20171009,000000,28.3541,28.5833,28.2115,28.5027,3948103.9218576,0
+BBWI.US,D,20171010,000000,28.5027,29.5494,28.5027,29.0289,4724752.0391784,0
+BBWI.US,D,20171011,000000,28.969,29.022,28.1899,28.2863,5385559.8471423,0
+BBWI.US,D,20171012,000000,28.1712,28.2115,27.5102,28.0039,4232210.1284842,0
+BBWI.US,D,20171013,000000,28.1249,28.6906,27.8682,28.2814,2634565.9798464,0
+BBWI.US,D,20171016,000000,28.2518,28.3768,27.637,27.9016,6950056.6621027,0
+BBWI.US,D,20171017,000000,27.8465,28.3069,27.6646,28.057,3727044.4379389,0
+BBWI.US,D,20171018,000000,28.1102,28.5509,27.8535,28.4682,4899813.7142146,0
+BBWI.US,D,20171019,000000,28.3541,28.5185,28.1161,28.3885,2861366.0407356,0
+BBWI.US,D,20171020,000000,28.6984,29.6999,28.5962,29.571,6046804.7806768,0
+BBWI.US,D,20171023,000000,29.6241,30.7995,29.5227,29.6851,7366376.0721337,0
+BBWI.US,D,20171024,000000,29.7205,30.1661,29.4411,30.0284,4536938.4963331,0
+BBWI.US,D,20171025,000000,29.8563,30.0973,29.2246,29.934,3300649.7917906,0
+BBWI.US,D,20171026,000000,29.389,30.2605,29.1992,29.8956,5633562.5313488,0
+BBWI.US,D,20171027,000000,29.3063,30.2734,28.9227,30.2201,5657165.2790203,0
+BBWI.US,D,20171030,000000,30.0107,30.0264,28.7526,28.9483,9014058.8997544,0
+BBWI.US,D,20171031,000000,28.9483,29.4697,28.8863,29.0919,5693108.1832074,0
+BBWI.US,D,20171101,000000,29.3753,30.0027,28.7486,29.4746,7917065.8494315,0
+BBWI.US,D,20171102,000000,31.5649,32.7405,31.1656,31.8355,14245028.780561,0
+BBWI.US,D,20171103,000000,31.7676,32.0459,31.2668,31.5786,8348994.708618,0
+BBWI.US,D,20171106,000000,31.8217,32.7739,31.6986,32.1571,6249366.7369607,0
+BBWI.US,D,20171107,000000,32.2013,32.5998,31.3406,31.7263,5510852.2345356,0
+BBWI.US,D,20171108,000000,31.68,32.1256,31.4302,32.0244,4287012.4596158,0
+BBWI.US,D,20171109,000000,31.7803,32.8093,31.6515,32.6106,5401612.521295,0
+BBWI.US,D,20171110,000000,32.586,33.9239,32.524,33.5638,6595303.847266,0
+BBWI.US,D,20171113,000000,33.3897,33.9485,32.6726,33.0847,6397912.1715687,0
+BBWI.US,D,20171114,000000,32.6471,33.3228,32.6471,33.3021,3245002.6900794,0
+BBWI.US,D,20171115,000000,33.0985,33.5844,32.6726,33.2952,9377575.5739965,0
+BBWI.US,D,20171116,000000,31.5295,33.3484,31.5295,33.2008,9447426.2070397,0
+BBWI.US,D,20171117,000000,34.4078,34.9971,33.736,34.1196,7001994.2958902,0
+BBWI.US,D,20171120,000000,34.1471,34.3763,33.2451,33.8334,5093209.2489395,0
+BBWI.US,D,20171121,000000,33.8746,33.8885,33.3484,33.5844,4123346.5465485,0
+BBWI.US,D,20171122,000000,33.7163,33.9465,33.3798,33.3868,3826151.9870808,0
+BBWI.US,D,20171124,000000,33.7231,33.9602,33.0375,33.0847,3033313.9585095,0
+BBWI.US,D,20171127,000000,33.2155,34.7413,33.0917,34.4402,5668484.7981571,0
+BBWI.US,D,20171128,000000,34.5032,35.9187,34.2495,35.7938,5124660.9420314,0
+BBWI.US,D,20171129,000000,35.8076,36.4913,35.4053,35.9394,9265048.2698365,0
+BBWI.US,D,20171130,000000,35.8293,39.1266,35.8017,38.3603,16440066.015718,0
+BBWI.US,D,20171201,000000,38.2157,38.4508,37.0058,38.2088,7885539.9466498,0
+BBWI.US,D,20171204,000000,38.7361,39.824,38.6633,39.0656,7239706.2309075,0
+BBWI.US,D,20171205,000000,38.5738,38.6555,37.7583,37.833,4005198.6208073,0
+BBWI.US,D,20171206,000000,38.018,38.5964,37.7653,37.772,4392557.953499,0
+BBWI.US,D,20171207,000000,37.9846,38.2983,37.2517,37.6983,5728437.0784534,0
+BBWI.US,D,20171208,000000,37.781,39.2201,37.657,39.1895,6132809.7449822,0
+BBWI.US,D,20171211,000000,39.1492,39.6805,38.743,39.6726,5196182.8179538,0
+BBWI.US,D,20171212,000000,39.646,40.1811,39.3529,39.9009,5230152.5576464,0
+BBWI.US,D,20171213,000000,40.072,40.5019,39.8015,40.244,4725476.8543687,0
+BBWI.US,D,20171214,000000,40.6258,41.274,39.646,40.072,7911207.3502141,0
+BBWI.US,D,20171215,000000,40.3385,40.6927,39.526,39.7552,12871095.333257,0
+BBWI.US,D,20171218,000000,40.1447,41.7777,39.8625,41.7412,6541269.0273106,0
+BBWI.US,D,20171219,000000,41.6095,42.0423,41.1393,41.281,6555054.7479227,0
+BBWI.US,D,20171220,000000,41.3911,41.6518,40.8787,41.3242,5347425.2156755,0
+BBWI.US,D,20171221,000000,41.5898,41.6725,40.6661,41.4531,6280738.1209359,0
+BBWI.US,D,20171222,000000,41.3497,42,41.0704,41.9813,2731067.0407021,0
+BBWI.US,D,20171226,000000,41.8987,43.1696,41.8357,43.0693,2965536.113928,0
+BBWI.US,D,20171227,000000,42.9453,42.9453,41.7777,41.9046,2937016.2118726,0
+BBWI.US,D,20171228,000000,41.94,41.9921,41.3724,41.7472,2474932.8043109,0
+BBWI.US,D,20171229,000000,41.8771,41.9046,41.1718,41.2013,2245438.8300213,0
+BBWI.US,D,20180102,000000,41.9046,42.0344,40.9741,40.9741,5284088.7702057,0
+BBWI.US,D,20180103,000000,41.0635,41.1776,39.5653,39.7916,8358615.5374561,0
+BBWI.US,D,20180104,000000,35.5351,35.8775,33.6258,34.8927,30924557.266722,0
+BBWI.US,D,20180105,000000,34.9814,35.0492,34.1363,34.4531,10099912.364025,0
+BBWI.US,D,20180108,000000,34.2701,34.4531,33.1271,33.2785,8365788.4630986,0
+BBWI.US,D,20180109,000000,33.3602,33.3661,32.1552,32.4148,9630605.2022653,0
+BBWI.US,D,20180110,000000,32.4148,33.3002,32.279,33.0651,6873201.8542187,0
+BBWI.US,D,20180111,000000,33.0994,34.2416,33.0651,34.216,7825149.5242118,0
+BBWI.US,D,20180112,000000,34.0783,34.8987,33.8128,33.9829,6041757.5051929,0
+BBWI.US,D,20180116,000000,34.2091,34.4895,33.2451,33.5176,9930746.8013359,0
+BBWI.US,D,20180117,000000,33.5382,33.9946,33.4212,33.4881,3715981.0947178,0
+BBWI.US,D,20180118,000000,33.5235,33.7753,33.434,33.5382,3045980.4343465,0
+BBWI.US,D,20180119,000000,33.6534,34.8102,33.434,34.6793,4956791.5074885,0
+BBWI.US,D,20180122,000000,34.6469,35.6198,34.3615,35.6041,4857730.7206169,0
+BBWI.US,D,20180123,000000,35.6798,36.5296,35.6384,36.3979,5156751.0417704,0
+BBWI.US,D,20180124,000000,36.4057,36.5296,35.9532,36.3899,6480288.9936379,0
+BBWI.US,D,20180125,000000,36.4244,36.4834,35.2745,35.8155,4999288.2455216,0
+BBWI.US,D,20180126,000000,36.1234,36.1234,35.4977,35.7623,4587639.9796697,0
+BBWI.US,D,20180129,000000,35.6718,36.1509,35.5911,35.6521,3494214.0773172,0
+BBWI.US,D,20180130,000000,35.303,35.4938,34.6183,34.886,4608633.1893416,0
+BBWI.US,D,20180131,000000,35.0984,35.3777,33.9199,34.2701,4764608.7420792,0
+BBWI.US,D,20180201,000000,33.8915,34.4235,33.5441,33.7645,3980807.0139666,0
+BBWI.US,D,20180202,000000,33.4212,33.6287,32.2526,32.5044,7626544.0626277,0
+BBWI.US,D,20180205,000000,32.1768,33.134,31.3958,31.4646,5376424.9392874,0
+BBWI.US,D,20180206,000000,30.658,32.6824,30.3618,32.2919,6566888.6520335,0
+BBWI.US,D,20180207,000000,32.833,34.1265,32.5644,33.5982,6704634.035334,0
+BBWI.US,D,20180208,000000,34.7079,34.9814,32.6618,32.6824,10318204.741424,0
+BBWI.US,D,20180209,000000,33.134,33.7792,32.0194,33.2855,6967874.1036755,0
+BBWI.US,D,20180212,000000,33.5717,33.8372,32.5477,33.3188,5462503.0967115,0
+BBWI.US,D,20180213,000000,33.1811,33.4212,32.223,33.2107,4424901.1794407,0
+BBWI.US,D,20180214,000000,33.0307,34.5722,32.771,34.1196,4425507.0558129,0
+BBWI.US,D,20180215,000000,34.2838,34.4492,33.134,33.8785,3813155.125638,0
+BBWI.US,D,20180216,000000,33.7084,34.2838,33.4409,33.4684,4171742.4466429,0
+BBWI.US,D,20180220,000000,33.2648,33.4074,32.3273,32.4364,5969916.4259466,0
+BBWI.US,D,20180221,000000,32.5584,33.5914,32.5319,32.7847,4715563.2530555,0
+BBWI.US,D,20180222,000000,32.826,33.7291,32.7238,33.3395,3766780.1688794,0
+BBWI.US,D,20180223,000000,33.5047,33.7782,33.1734,33.7488,3687903.4010885,0
+BBWI.US,D,20180226,000000,33.8195,33.8334,32.7995,33.6366,5286027.3712829,0
+BBWI.US,D,20180227,000000,34.0872,34.9331,33.0994,33.3808,6661100.3947845,0
+BBWI.US,D,20180228,000000,33.7488,34.823,33.7488,34.1786,9268869.5605806,0
+BBWI.US,D,20180301,000000,31.0189,31.4822,29.4323,29.4372,28295941.277491,0
+BBWI.US,D,20180302,000000,29.0083,30.5734,28.8932,30.0333,11407156.714389,0
+BBWI.US,D,20180305,000000,29.9447,31.0112,29.9044,30.8989,7437479.1207652,0
+BBWI.US,D,20180306,000000,30.9345,31.5512,30.7544,31.2541,7128805.4404986,0
+BBWI.US,D,20180307,000000,31.0112,31.0957,30.1454,30.4622,6743103.1186908,0
+BBWI.US,D,20180308,000000,30.4839,30.4839,28.7112,28.8371,10431617.479007,0
+BBWI.US,D,20180309,000000,28.9532,29.3496,28.2814,29.2799,7524696.8543862,0
+BBWI.US,D,20180312,000000,29.3349,29.868,28.9601,29.2031,5639817.4932931,0
+BBWI.US,D,20180313,000000,29.3143,29.567,28.8627,29.0289,5274858.3046679,0
+BBWI.US,D,20180314,000000,29.1342,29.3063,28.4485,28.6149,6084490.0877199,0
+BBWI.US,D,20180315,000000,28.724,28.8991,28.3098,28.4348,4658073.1079499,0
+BBWI.US,D,20180316,000000,28.5175,28.5922,28.0885,28.1004,12260177.784895,0
+BBWI.US,D,20180319,000000,28.0669,28.1643,27.4708,27.6498,6335298.5081471,0
+BBWI.US,D,20180320,000000,27.5052,27.6567,27.2622,27.5554,4837648.3586457,0
+BBWI.US,D,20180321,000000,27.6567,28.0462,27.2573,27.3104,4634972.5463994,0
+BBWI.US,D,20180322,000000,27.0753,27.1806,26.5284,26.5766,5745615.0968077,0
+BBWI.US,D,20180323,000000,26.6956,26.7232,25.9735,25.9883,5060716.5870471,0
+BBWI.US,D,20180326,000000,25.9195,26.3483,25.4748,26.2293,10367597.897762,0
+BBWI.US,D,20180327,000000,26.3976,26.9446,26.2666,26.4045,8331982.3913521,0
+BBWI.US,D,20180328,000000,26.488,26.854,26.069,26.0975,7716966.0283386,0
+BBWI.US,D,20180329,000000,26.0975,26.7793,26.0709,26.4753,6636357.0543451,0
+BBWI.US,D,20180402,000000,26.5432,26.6179,25.4405,25.6765,6973531.3218161,0
+BBWI.US,D,20180403,000000,25.8368,26.1822,25.8004,26.0572,5721687.0463861,0
+BBWI.US,D,20180404,000000,25.7159,26.5284,25.7159,26.488,4808491.0665141,0
+BBWI.US,D,20180405,000000,26.6956,26.98,26.307,26.8333,5933054.5414902,0
+BBWI.US,D,20180406,000000,26.5982,26.9376,26.2245,26.4683,5511503.8566071,0
+BBWI.US,D,20180409,000000,26.6257,26.7369,26.2943,26.369,3176199.1252636,0
+BBWI.US,D,20180410,000000,26.5432,26.7596,26.2106,26.549,4225075.8325433,0
+BBWI.US,D,20180411,000000,26.008,26.6257,25.9815,26.2666,8200816.256175,0
+BBWI.US,D,20180412,000000,25.9667,25.9815,24.8315,25.0597,12618857.61387,0
+BBWI.US,D,20180413,000000,25.0667,25.5644,24.8925,25.0667,7374245.348976,0
+BBWI.US,D,20180416,000000,25.2683,25.4552,24.7194,25.2122,4899177.3407095,0
+BBWI.US,D,20180417,000000,25.3508,25.6224,25.0932,25.108,4697751.9109094,0
+BBWI.US,D,20180418,000000,25.2683,25.5092,24.9555,24.9702,3750689.8815962,0
+BBWI.US,D,20180419,000000,24.922,25.0528,24.4646,24.9083,7607689.7185386,0
+BBWI.US,D,20180420,000000,24.8798,24.8798,23.6944,23.8104,7712085.4705139,0
+BBWI.US,D,20180423,000000,23.833,24.4095,23.7849,24.1104,4587490.5437189,0
+BBWI.US,D,20180424,000000,24.2767,24.6083,24.0495,24.1784,6377711.8873505,0
+BBWI.US,D,20180425,000000,24.137,24.622,23.9373,24.568,3937143.252317,0
+BBWI.US,D,20180426,000000,24.6781,24.7548,24.3741,24.554,4223284.6342748,0
+BBWI.US,D,20180427,000000,24.7057,24.7901,24.2984,24.4293,5142181.5448445,0
+BBWI.US,D,20180430,000000,24.4715,25.108,24.0898,24.1862,5559683.2270584,0
+BBWI.US,D,20180501,000000,24.1104,24.1862,23.5705,23.7779,6313641.4775506,0
+BBWI.US,D,20180502,000000,23.7229,23.8773,23.5635,23.7986,6364643.8659312,0
+BBWI.US,D,20180503,000000,23.7642,24.2,23.6392,23.9313,4461273.0766297,0
+BBWI.US,D,20180504,000000,23.9029,24.137,23.474,23.7986,4507440.6528849,0
+BBWI.US,D,20180507,000000,23.7986,23.9333,23.1062,23.5783,6777415.4428425,0
+BBWI.US,D,20180508,000000,23.5498,23.8006,23.2862,23.5153,6033042.4411999,0
+BBWI.US,D,20180509,000000,23.6334,24.1124,23.2566,23.6392,6675521.4723305,0
+BBWI.US,D,20180510,000000,22.9674,23.3136,21.2696,21.9503,23207367.592742,0
+BBWI.US,D,20180511,000000,21.8312,22.7244,21.7201,22.3998,9201491.2284393,0
+BBWI.US,D,20180514,000000,22.8641,23.5842,22.6772,23.0225,8903689.776028,0
+BBWI.US,D,20180515,000000,22.9959,23.1119,22.5178,23.0795,5268696.8672644,0
+BBWI.US,D,20180516,000000,23.4317,23.9176,23.3059,23.6875,5797641.1722805,0
+BBWI.US,D,20180517,000000,23.5635,23.959,23.5075,23.592,4058852.2266022,0
+BBWI.US,D,20180518,000000,23.5705,23.8104,22.9812,23.3756,4411770.1306134,0
+BBWI.US,D,20180521,000000,23.536,24.014,23.4947,23.592,4825365.1301112,0
+BBWI.US,D,20180522,000000,23.7917,23.8183,23.4671,23.5498,5312617.8214009,0
+BBWI.US,D,20180523,000000,23.4947,23.7642,23.3284,23.592,8086739.6976671,0
+BBWI.US,D,20180524,000000,22.8061,24.9417,22.6635,24.4026,21710256.225921,0
+BBWI.US,D,20180525,000000,24.0623,24.7617,23.9786,24.5934,8374354.0911406,0
+BBWI.US,D,20180529,000000,24.5,24.629,24.3534,24.5,5695979.9965492,0
+BBWI.US,D,20180530,000000,24.629,25.3135,24.5492,25.0667,7641529.3371313,0
+BBWI.US,D,20180531,000000,24.7282,24.8207,23.6659,23.8902,11124091.476564,0
+BBWI.US,D,20180601,000000,23.9186,24.6494,23.8183,24.3554,6143458.3271967,0
+BBWI.US,D,20180604,000000,24.616,25.2574,24.4626,25.2211,8353590.6265361,0
+BBWI.US,D,20180605,000000,25.2279,26.307,25.1857,26.2009,10068360.030394,0
+BBWI.US,D,20180606,000000,26.3209,26.8707,25.4748,26.1309,8430806.3171586,0
+BBWI.US,D,20180607,000000,26.3139,26.7153,26.1309,26.4556,7324810.5132231,0
+BBWI.US,D,20180608,000000,26.307,26.5235,25.5978,26.0602,7433584.6369023,0
+BBWI.US,D,20180611,000000,26.1585,26.3621,25.9608,26.0267,6167576.476413,0
+BBWI.US,D,20180612,000000,26.3425,26.3483,25.2358,25.7286,6375290.4150035,0
+BBWI.US,D,20180613,000000,25.7139,25.9677,25.3628,25.7208,4305239.5793397,0
+BBWI.US,D,20180614,000000,25.6805,25.6805,24.9889,25.3548,6561235.5001772,0
+BBWI.US,D,20180615,000000,25.3489,26.1389,25.164,25.6372,6680187.5336542,0
+BBWI.US,D,20180618,000000,25.5585,26.3621,25.4955,25.6175,6735654.7022816,0
+BBWI.US,D,20180619,000000,25.4885,25.6805,25.2004,25.3341,4932853.2913559,0
+BBWI.US,D,20180620,000000,25.5102,25.7002,25.0233,25.645,3585991.132297,0
+BBWI.US,D,20180621,000000,25.5939,26.2009,25.4208,26.1645,4373792.0510951,0
+BBWI.US,D,20180622,000000,26.1802,26.3483,25.7572,25.8486,5833037.1612187,0
+BBWI.US,D,20180625,000000,25.7699,26.0818,25.6805,25.9755,3792512.6329936,0
+BBWI.US,D,20180626,000000,26.0445,26.5067,26.0031,26.37,4402243.8428871,0
+BBWI.US,D,20180627,000000,26.3356,26.6376,25.8703,25.9411,4199661.5551815,0
+BBWI.US,D,20180628,000000,25.9677,26.4703,25.8703,26.2863,3293804.2020405,0
+BBWI.US,D,20180629,000000,26.4193,26.5884,25.9195,25.9835,3712840.9066069,0
+BBWI.US,D,20180702,000000,25.7493,25.8418,25.0971,25.3274,4674307.7483286,0
+BBWI.US,D,20180703,000000,25.5585,25.7916,25.3854,25.6726,1627521.1731042,0
+BBWI.US,D,20180705,000000,25.7079,25.7847,24.8846,25.0745,3791123.9968787,0
+BBWI.US,D,20180706,000000,25.0932,25.948,24.9613,25.8565,4133493.9592137,0
+BBWI.US,D,20180709,000000,26.1723,26.4625,25.8418,26.3553,4459629.2811699,0
+BBWI.US,D,20180710,000000,26.2863,26.6582,26.2422,26.6376,4379236.8058772,0
+BBWI.US,D,20180711,000000,26.496,26.5392,25.7631,25.9058,6605101.5594745,0
+BBWI.US,D,20180712,000000,24.1577,24.199,22.7707,22.7844,20918188.758238,0
+BBWI.US,D,20180713,000000,22.7667,22.7914,22.0595,22.3398,12378459.898022,0
+BBWI.US,D,20180716,000000,22.4028,22.6565,22.1637,22.5592,6701207.1741745,0
+BBWI.US,D,20180717,000000,22.4381,22.8189,22.4381,22.5887,3898264.490809,0
+BBWI.US,D,20180718,000000,22.6418,22.7972,22.4244,22.7844,4910096.3308352,0
+BBWI.US,D,20180719,000000,22.6015,23.2212,22.4735,23.0875,4319701.3197296,0
+BBWI.US,D,20180720,000000,23.0165,23.0511,22.3124,22.3329,7882739.2932846,0
+BBWI.US,D,20180723,000000,22.2748,22.4528,22.1559,22.2139,4935596.0001687,0
+BBWI.US,D,20180724,000000,22.2484,22.4244,21.966,22.087,4563650.9349825,0
+BBWI.US,D,20180725,000000,21.8961,22.0595,21.4319,21.8538,6876419.3017327,0
+BBWI.US,D,20180726,000000,21.9021,22.6162,21.7634,21.9296,5116365.7219004,0
+BBWI.US,D,20180727,000000,22.0791,22.2217,21.6286,21.6777,2858675.1770485,0
+BBWI.US,D,20180730,000000,21.7496,22.0791,21.6433,21.8686,4699165.9613018,0
+BBWI.US,D,20180731,000000,22.0171,22.4304,21.9099,22.3124,5755471.7701397,0
+BBWI.US,D,20180801,000000,22.206,22.5405,21.8961,22.0723,5617975.4467573,0
+BBWI.US,D,20180802,000000,21.9876,22.7776,21.9876,22.6083,4812217.8161464,0
+BBWI.US,D,20180803,000000,22.7707,23.3836,22.7707,22.9054,6088660.0623494,0
+BBWI.US,D,20180806,000000,22.8336,22.8701,22.51,22.7057,5127930.2346712,0
+BBWI.US,D,20180807,000000,22.7707,22.8533,22.2267,22.567,5371720.2482622,0
+BBWI.US,D,20180808,000000,22.4528,22.7136,22.0939,22.2974,6206233.6254223,0
+BBWI.US,D,20180809,000000,22.5739,23.1652,22.0663,22.1981,12446263.15688,0
+BBWI.US,D,20180810,000000,22.087,22.5365,21.6561,22.0093,8861063.9334659,0
+BBWI.US,D,20180813,000000,22.0526,22.1717,21.7132,21.9581,9144321.3032286,0
+BBWI.US,D,20180814,000000,22.0595,23.1366,21.9168,23.0511,8268408.0682462,0
+BBWI.US,D,20180815,000000,22.811,22.8189,22.149,22.4668,5509430.0515743,0
+BBWI.US,D,20180816,000000,22.6654,22.7559,22.27,22.6222,3788701.5079606,0
+BBWI.US,D,20180817,000000,22.6162,22.9998,22.4381,22.933,3482382.2063487,0
+BBWI.US,D,20180820,000000,22.9251,23.3333,22.9054,23.2969,5343805.2060081,0
+BBWI.US,D,20180821,000000,23.4238,23.475,22.567,22.9054,6327414.9993095,0
+BBWI.US,D,20180822,000000,22.9114,23.2419,22.8336,22.8897,9320043.7494761,0
+BBWI.US,D,20180823,000000,21.5056,21.7496,20.0605,20.2769,48920868.589827,0
+BBWI.US,D,20180824,000000,20.2347,20.2769,19.5963,19.8254,19236208.855034,0
+BBWI.US,D,20180827,000000,19.8471,19.9121,19.6248,19.8392,10861535.56057,0
+BBWI.US,D,20180828,000000,19.8392,19.9121,19.4024,19.4448,10213497.918693,0
+BBWI.US,D,20180829,000000,19.3946,19.5373,18.8408,19.4231,11346717.496539,0
+BBWI.US,D,20180830,000000,19.3287,19.3867,18.9933,19.0356,5491562.7980181,0
+BBWI.US,D,20180831,000000,19.0286,19.249,18.7197,18.9696,8384733.2820151,0
+BBWI.US,D,20180904,000000,18.949,19.072,18.6126,18.7562,7753858.4099278,0
+BBWI.US,D,20180905,000000,18.769,19.0179,18.584,19.006,11316559.898451,0
+BBWI.US,D,20180906,000000,19.0218,19.5166,18.8477,19.0573,10170172.675218,0
+BBWI.US,D,20180907,000000,19.0356,19.5441,18.8841,19.4448,12089904.159715,0
+BBWI.US,D,20180910,000000,19.5098,20.1639,19.495,19.9051,8731320.9978211,0
+BBWI.US,D,20180911,000000,19.9169,20.2347,19.5736,20.213,6296814.1762238,0
+BBWI.US,D,20180912,000000,20.2612,20.3479,20.0842,20.1639,5620361.3391161,0
+BBWI.US,D,20180913,000000,20.2052,20.2199,19.6248,19.6957,8217600.8615158,0
+BBWI.US,D,20180914,000000,20.0605,20.8102,19.7439,20.7935,10400275.575594,0
+BBWI.US,D,20180917,000000,20.6932,21.2242,20.3911,20.4137,7962300.2134221,0
+BBWI.US,D,20180918,000000,20.8643,21.4269,20.7728,21.2242,10657049.235203,0
+BBWI.US,D,20180919,000000,21.1092,21.3826,20.9744,21.3049,5707792.5526669,0
+BBWI.US,D,20180920,000000,21.2242,21.4593,20.7993,21.4476,5713255.6057286,0
+BBWI.US,D,20180921,000000,21.4564,21.9926,21.4564,21.7988,12681065.665425,0
+BBWI.US,D,20180924,000000,21.662,21.8676,21.239,21.4476,8155269.8048585,0
+BBWI.US,D,20180925,000000,21.4751,21.6267,21.2312,21.2892,4558257.0087552,0
+BBWI.US,D,20180926,000000,21.4102,21.8991,21.4102,21.7338,4720646.1085279,0
+BBWI.US,D,20180927,000000,21.7191,21.8214,21.5096,21.6757,3243523.5791369,0
+BBWI.US,D,20180928,000000,21.662,21.8067,21.361,21.7496,3958749.4543588,0
+BBWI.US,D,20181001,000000,21.9129,22.2355,21.6719,21.7554,6192671.550451,0
+BBWI.US,D,20181002,000000,21.7554,21.8991,21.1447,21.1672,6750797.5453049,0
+BBWI.US,D,20181003,000000,21.2312,21.2597,20.7806,21.0876,5656316.4421564,0
+BBWI.US,D,20181004,000000,21.0167,21.0541,20.2652,20.7148,7321989.5284359,0
+BBWI.US,D,20181005,000000,20.8142,21.0876,20.3704,20.4275,7741307.8231956,0
+BBWI.US,D,20181008,000000,20.1845,21.0167,20.1708,20.8957,5837182.738142,0
+BBWI.US,D,20181009,000000,20.9676,21.0876,20.6439,20.6932,3660013.7731118,0
+BBWI.US,D,20181010,000000,20.6852,20.9312,20.4354,20.4718,6429043.6447658,0
+BBWI.US,D,20181011,000000,21.9856,23.2704,21.5174,21.6827,20147484.532107,0
+BBWI.US,D,20181012,000000,21.9266,22.6742,21.4703,22.5248,9607541.2372739,0
+BBWI.US,D,20181015,000000,22.5021,22.8248,22.3241,22.6684,5725320.2714777,0
+BBWI.US,D,20181016,000000,22.6742,22.8533,22.4441,22.7097,4725496.1692195,0
+BBWI.US,D,20181017,000000,22.5248,22.63,22.1293,22.452,4702931.3406355,0
+BBWI.US,D,20181018,000000,22.4077,22.7244,21.9778,22.1087,5870223.3318543,0
+BBWI.US,D,20181019,000000,22.2503,22.2503,21.2459,21.2745,6677614.5922141,0
+BBWI.US,D,20181022,000000,21.4043,21.7702,21.3246,21.3689,8343042.6848599,0
+BBWI.US,D,20181023,000000,21.0876,21.2597,20.7148,21.2027,4867726.6641889,0
+BBWI.US,D,20181024,000000,21.181,21.8214,21.1377,21.2745,5211429.3512286,0
+BBWI.US,D,20181025,000000,21.2892,22.2227,21.2027,21.9631,5799116.2169385,0
+BBWI.US,D,20181026,000000,22.0152,22.3241,21.5696,21.8351,5713577.8587655,0
+BBWI.US,D,20181029,000000,22.0348,23.2055,21.97,22.4874,7145295.240222,0
+BBWI.US,D,20181030,000000,22.5818,23.292,22.5178,23.2842,5950528.382033,0
+BBWI.US,D,20181031,000000,23.472,23.5498,22.7834,23.2704,6667932.7691103,0
+BBWI.US,D,20181101,000000,23.4858,24.0249,23.2468,24.017,8915786.9720522,0
+BBWI.US,D,20181102,000000,24.1095,24.382,23.6039,24.2974,5108557.4393239,0
+BBWI.US,D,20181105,000000,24.1026,24.5757,23.9895,24.5757,5941284.701071,0
+BBWI.US,D,20181106,000000,24.4705,24.8148,24.1921,24.8148,5424831.0050927,0
+BBWI.US,D,20181107,000000,24.5895,25.0922,24.1026,25.0155,8872233.0000808,0
+BBWI.US,D,20181108,000000,26.4655,26.6297,25.3588,26.5284,12643515.562338,0
+BBWI.US,D,20181109,000000,26.5127,26.5284,25.7966,26.1989,9164506.3388804,0
+BBWI.US,D,20181112,000000,27.1107,27.2751,26.3306,26.5707,10917956.272883,0
+BBWI.US,D,20181113,000000,26.5943,26.7713,26.1182,26.4576,4621458.2502695,0
+BBWI.US,D,20181114,000000,26.7793,27.1393,26.1516,26.436,9438523.0773943,0
+BBWI.US,D,20181115,000000,25.9972,25.9972,25.2082,25.6185,7154707.6719856,0
+BBWI.US,D,20181116,000000,25.3588,25.5172,24.9515,25.3244,5847568.028443,0
+BBWI.US,D,20181119,000000,25.1296,25.5663,24.5128,24.8001,10206194.87195,0
+BBWI.US,D,20181120,000000,22.2355,22.6684,20.3341,20.4059,29931254.468034,0
+BBWI.US,D,20181121,000000,20.8603,22.1007,20.6045,21.5351,14905489.937782,0
+BBWI.US,D,20181123,000000,21.4673,22.2374,21.4416,21.9748,4322088.2286595,0
+BBWI.US,D,20181126,000000,22.2317,23.5517,22.1952,23.4573,10166823.073462,0
+BBWI.US,D,20181127,000000,23.2075,24.4833,23.1701,24.3358,8251456.745246,0
+BBWI.US,D,20181128,000000,24.44,24.7834,23.8213,24.7695,7284732.1978236,0
+BBWI.US,D,20181129,000000,24.8148,24.9308,24.1822,24.629,5088626.5464457,0
+BBWI.US,D,20181130,000000,24.6151,24.6663,24.2216,24.2777,5488724.5315222,0
+BBWI.US,D,20181203,000000,24.8591,25.3932,24.5364,25.1944,5925329.6177433,0
+BBWI.US,D,20181204,000000,25.2024,25.584,23.8743,24.2108,7172259.7885027,0
+BBWI.US,D,20181206,000000,24.564,25.2082,24.1311,24.4921,8888444.2593243,0
+BBWI.US,D,20181207,000000,24.3358,24.9515,23.3087,23.3323,5202517.0724434,0
+BBWI.US,D,20181210,000000,23.4061,23.7131,22.7087,23.479,4872958.9556121,0
+BBWI.US,D,20181211,000000,23.8006,24.0072,23.1701,23.2301,4295733.6230353,0
+BBWI.US,D,20181212,000000,23.4426,23.7721,23.0755,23.0755,5535795.8394806,0
+BBWI.US,D,20181213,000000,23.1268,23.3756,22.6497,22.8848,4847629.0536512,0
+BBWI.US,D,20181214,000000,22.5325,23.0688,22.3714,22.6064,6154068.2797097,0
+BBWI.US,D,20181217,000000,22.4224,22.5258,21.3591,21.6374,6561295.4778718,0
+BBWI.US,D,20181218,000000,21.8293,21.8371,21.242,21.2705,7434094.9555917,0
+BBWI.US,D,20181219,000000,21.726,21.726,19.9327,19.9671,7884032.3717168,0
+BBWI.US,D,20181220,000000,19.8491,19.9091,18.5594,18.8427,11639965.727018,0
+BBWI.US,D,20181221,000000,18.8585,19.556,18.1325,18.2654,13573313.164753,0
+BBWI.US,D,20181224,000000,17.9791,18.4699,17.3859,18.0313,3486167.9171046,0
+BBWI.US,D,20181226,000000,18.0971,19.2363,17.8462,19.1811,6747973.5108044,0
+BBWI.US,D,20181227,000000,18.9323,19.1388,18.1552,19.131,7044568.2933265,0
+BBWI.US,D,20181228,000000,19.124,19.4084,18.5447,18.6687,5647605.4444478,0
+BBWI.US,D,20181231,000000,18.7847,19.0573,18.5073,18.8221,7273592.6117704,0
+BBWI.US,D,20190102,000000,18.3962,19.614,18.3185,19.2904,7366852.843977,0
+BBWI.US,D,20190103,000000,19.1811,19.8421,18.9913,19.4024,6978369.1836548,0
+BBWI.US,D,20190104,000000,19.6513,20.7098,19.6513,20.3173,7963443.8559033,0
+BBWI.US,D,20190107,000000,20.2662,21.7702,20.0104,21.1682,7453242.072156,0
+BBWI.US,D,20190108,000000,21.3236,21.3374,19.9445,20.6774,7269971.5855319,0
+BBWI.US,D,20190109,000000,20.8466,21.4416,20.6419,20.6989,6835937.4076088,0
+BBWI.US,D,20190110,000000,19.1024,19.8491,18.0813,19.7891,13232535.152753,0
+BBWI.US,D,20190111,000000,19.8864,20.3389,19.3946,19.4024,5981827.5894605,0
+BBWI.US,D,20190114,000000,19.2617,19.9947,19.2617,19.3867,6211725.1424747,0
+BBWI.US,D,20190115,000000,19.3581,19.7094,19.2617,19.5048,4482933.1569394,0
+BBWI.US,D,20190116,000000,19.4743,19.8638,19.3277,19.5775,4765748.3182761,0
+BBWI.US,D,20190117,000000,19.5402,19.9808,19.5402,19.797,4030577.3181807,0
+BBWI.US,D,20190118,000000,19.8924,20.3094,19.7891,20.0399,5380599.9967724,0
+BBWI.US,D,20190122,000000,19.614,19.9367,19.4605,19.614,6064383.3280424,0
+BBWI.US,D,20190123,000000,19.6957,19.9298,19.4821,19.9218,4655151.4826245,0
+BBWI.US,D,20190124,000000,20.0478,20.3881,19.8796,20.3547,4283394.4830907,0
+BBWI.US,D,20190125,000000,20.4501,20.7659,20.1343,20.274,6188749.6191685,0
+BBWI.US,D,20190128,000000,20.1796,20.7569,20.0478,20.5898,5900622.8738634,0
+BBWI.US,D,20190129,000000,20.5455,20.6488,20.2042,20.3252,2744308.8957787,0
+BBWI.US,D,20190130,000000,20.4648,20.5396,19.9671,20.1718,2996227.4118411,0
+BBWI.US,D,20190131,000000,20.1865,20.5652,20.0172,20.4137,4074456.5929024,0
+BBWI.US,D,20190201,000000,20.5091,20.7285,19.7094,19.9091,4093203.1804554,0
+BBWI.US,D,20190204,000000,19.8796,19.9367,19.4448,19.8274,4416397.5622354,0
+BBWI.US,D,20190205,000000,19.9298,20.0605,19.4448,19.8421,4895246.2602872,0
+BBWI.US,D,20190206,000000,19.9151,20.0538,19.552,19.8924,5341107.2263234,0
+BBWI.US,D,20190207,000000,19.614,19.8196,19.313,19.737,5668431.9364602,0
+BBWI.US,D,20190208,000000,19.5775,19.6455,19.1989,19.3661,4112203.9107821,0
+BBWI.US,D,20190211,000000,19.3661,19.9445,19.2401,19.8864,3954061.0284712,0
+BBWI.US,D,20190212,000000,19.9741,20.4954,19.8117,20.0478,3097831.659591,0
+BBWI.US,D,20190213,000000,20.1285,20.2582,19.6662,20.1138,3637158.2051949,0
+BBWI.US,D,20190214,000000,19.9218,20.3055,19.5402,19.9947,3717181.6651803,0
+BBWI.US,D,20190215,000000,20.1422,20.3331,19.9808,20.0478,4000041.5556451,0
+BBWI.US,D,20190219,000000,20.0104,20.1796,19.5933,20.1658,4533263.5918266,0
+BBWI.US,D,20190220,000000,20.1205,20.3941,20.0538,20.1501,4075015.7070043,0
+BBWI.US,D,20190221,000000,20.2012,20.2249,19.6975,19.8382,4140045.7599174,0
+BBWI.US,D,20190222,000000,19.8835,20.0605,19.5412,20.0605,5237262.4558813,0
+BBWI.US,D,20190225,000000,20.0528,20.7355,20.0528,20.5131,6243396.4149228,0
+BBWI.US,D,20190226,000000,20.4461,20.6015,20.1757,20.3714,4095831.0167347,0
+BBWI.US,D,20190227,000000,20.3931,20.4983,20.2012,20.3114,7898530.708666,0
+BBWI.US,D,20190228,000000,19.127,19.6307,18.3617,19.3788,20333748.820605,0
+BBWI.US,D,20190301,000000,20.6105,21.3207,20.2976,20.3871,15550567.324629,0
+BBWI.US,D,20190304,000000,20.4609,20.579,19.6907,19.8767,8341605.2533323,0
+BBWI.US,D,20190305,000000,20.5868,21.0098,19.7557,19.9651,7750044.2351814,0
+BBWI.US,D,20190306,000000,20.0232,20.4924,19.616,19.6907,5101889.7495153,0
+BBWI.US,D,20190307,000000,19.5343,19.7714,19.2214,19.4901,8075998.6074829,0
+BBWI.US,D,20190308,000000,19.2677,19.312,18.9401,19.194,5325750.9033702,0
+BBWI.US,D,20190311,000000,19.2294,19.5264,19.0523,19.4527,5123157.4333827,0
+BBWI.US,D,20190312,000000,19.4231,19.6012,19.1782,19.4743,4192483.5466834,0
+BBWI.US,D,20190313,000000,19.5205,20.2092,19.4163,20.0763,5413063.1781032,0
+BBWI.US,D,20190314,000000,20.0154,20.0154,19.3198,19.4448,6161124.2996764,0
+BBWI.US,D,20190315,000000,19.5412,19.8304,19.2737,19.7035,11198513.629819,0
+BBWI.US,D,20190318,000000,19.8087,20.4009,19.7064,20.3488,4517626.6952515,0
+BBWI.US,D,20190319,000000,20.4009,21.1023,20.2976,20.8919,6738704.415565,0
+BBWI.US,D,20190320,000000,20.7206,20.8309,20.3193,20.4246,5718041.6224413,0
+BBWI.US,D,20190321,000000,20.4461,20.8229,20.2976,20.6755,5066694.0250825,0
+BBWI.US,D,20190322,000000,20.6105,20.6469,19.6975,19.7714,5199331.1386333,0
+BBWI.US,D,20190325,000000,19.7399,20.2976,19.6238,20.2897,7324204.6368508,0
+BBWI.US,D,20190326,000000,20.6312,20.9213,20.3763,20.7039,6535755.1456943,0
+BBWI.US,D,20190327,000000,20.7492,21.2764,20.6755,21.0984,8146613.7019891,0
+BBWI.US,D,20190328,000000,21.2843,21.5126,20.6548,20.7118,4964550.9946526,0
+BBWI.US,D,20190329,000000,20.9056,20.9056,20.3488,20.4461,6627514.9189654,0
+BBWI.US,D,20190401,000000,20.6232,20.6232,20.0605,20.1718,6728851.8085175,0
+BBWI.US,D,20190402,000000,20.2092,20.4009,19.9788,20.0321,7070979.826932,0
+BBWI.US,D,20190403,000000,20.2092,20.4885,19.9198,20.0005,5079365.5837751,0
+BBWI.US,D,20190404,000000,20.0389,20.8013,20.0232,20.5505,6716978.258134,0
+BBWI.US,D,20190405,000000,20.5938,20.7206,20.2682,20.3566,4325224.3504859,0
+BBWI.US,D,20190408,000000,20.276,20.579,20.276,20.3714,4077144.4068762,0
+BBWI.US,D,20190409,000000,20.3272,20.4246,19.9788,20.0154,4174931.4301664,0
+BBWI.US,D,20190410,000000,20.0979,20.3793,19.8767,20.1658,3693292.2444603,0
+BBWI.US,D,20190411,000000,20.2455,20.4088,19.6937,19.7035,4568014.0581199,0
+BBWI.US,D,20190412,000000,19.793,19.9198,18.9569,19.1507,7233339.4461428,0
+BBWI.US,D,20190415,000000,19.1054,19.3414,18.6903,18.706,5507747.6264131,0
+BBWI.US,D,20190416,000000,18.7631,19.0453,18.5939,19.0306,5506775.7844467,0
+BBWI.US,D,20190417,000000,19.1202,19.4605,18.9972,19.0306,5251321.6341177,0
+BBWI.US,D,20190418,000000,19.0159,19.2677,18.8752,19.0385,4414924.5507196,0
+BBWI.US,D,20190422,000000,19.1054,19.2637,18.3342,18.4296,6056941.0110597,0
+BBWI.US,D,20190423,000000,18.706,18.9854,18.586,18.7631,10448634.879129,0
+BBWI.US,D,20190424,000000,18.8516,19.4605,18.6991,19.371,7378091.0374263,0
+BBWI.US,D,20190425,000000,19.3198,19.4448,18.9943,19.2017,4033928.9530793,0
+BBWI.US,D,20190426,000000,19.186,19.5412,19.0306,19.4015,3586336.7664691,0
+BBWI.US,D,20190429,000000,19.4015,19.5982,19.1015,19.135,3966876.9402592,0
+BBWI.US,D,20190430,000000,19.1634,19.1664,18.7197,19.008,5130472.6789784,0
+BBWI.US,D,20190501,000000,19.0306,19.0976,18.466,18.4739,4440017.5916154,0
+BBWI.US,D,20190502,000000,18.526,18.9028,18.3489,18.8821,5328740.6389592,0
+BBWI.US,D,20190503,000000,19.0976,19.4301,18.9333,19.2156,4358466.225275,0
+BBWI.US,D,20190506,000000,18.9106,19.0897,18.6303,19.008,3763628.7984866,0
+BBWI.US,D,20190507,000000,18.829,18.8752,17.9406,18.044,6891844.7515201,0
+BBWI.US,D,20190508,000000,17.9702,18.4059,17.8591,18.0735,5818123.0466917,0
+BBWI.US,D,20190509,000000,17.8669,18.0026,17.5541,17.9781,4116906.5686652,0
+BBWI.US,D,20190510,000000,17.8669,17.9406,17.1625,17.7489,6362827.2533853,0
+BBWI.US,D,20190513,000000,17.2295,17.2364,16.4189,16.6275,8293747.1193469,0
+BBWI.US,D,20190514,000000,16.6727,16.8951,16.3314,16.6885,6394594.0835164,0
+BBWI.US,D,20190515,000000,16.5016,16.7504,16.173,16.651,5517869.6248007,0
+BBWI.US,D,20190516,000000,16.7022,16.9807,16.5291,16.5704,6256257.0558389,0
+BBWI.US,D,20190517,000000,16.3392,16.835,16.235,16.6353,4933004.760449,0
+BBWI.US,D,20190520,000000,16.4789,16.5704,16.0873,16.5389,5373939.4229614,0
+BBWI.US,D,20190521,000000,16.5458,16.8645,16.3767,16.8134,4654948.1684056,0
+BBWI.US,D,20190522,000000,16.6206,16.6885,15.9162,15.9379,11792111.856443,0
+BBWI.US,D,20190523,000000,17.0652,18.5939,16.3992,17.985,29458750.190182,0
+BBWI.US,D,20190524,000000,18.1699,18.586,17.9033,18.4139,8419550.8420007,0
+BBWI.US,D,20190528,000000,18.4886,18.5486,17.9988,18.0588,5505772.4287764,0
+BBWI.US,D,20190529,000000,17.9781,17.9781,16.5733,16.7839,11605041.427068,0
+BBWI.US,D,20190530,000000,16.9344,17.4194,16.8587,17.198,6463346.8197775,0
+BBWI.US,D,20190531,000000,16.8654,16.9648,16.5428,16.8734,6802679.2676821,0
+BBWI.US,D,20190603,000000,16.7465,17.2502,16.7465,17.1144,6689298.0438028,0
+BBWI.US,D,20190604,000000,17.3544,18.0745,17.3544,18.0538,5830809.8539508,0
+BBWI.US,D,20190605,000000,18.3617,18.6775,17.6249,17.7982,7647002.5559039,0
+BBWI.US,D,20190606,000000,17.6781,17.7528,16.9304,17.0613,7861809.1110206,0
+BBWI.US,D,20190607,000000,17.2207,17.3161,17.0091,17.0534,5325842.3947688,0
+BBWI.US,D,20190610,000000,17.1528,17.1606,16.112,16.3934,9783701.8256633,0
+BBWI.US,D,20190611,000000,16.5213,16.9422,16.4917,16.6648,7314502.4823251,0
+BBWI.US,D,20190612,000000,16.6648,16.7307,16.3481,16.4101,3672824.6020443,0
+BBWI.US,D,20190613,000000,16.2507,16.836,16.168,16.6865,5186554.8731181,0
+BBWI.US,D,20190614,000000,16.71,17.0171,16.4307,16.9117,7288788.3164905,0
+BBWI.US,D,20190617,000000,16.9038,17.3781,16.8439,16.9265,5795214.6170779,0
+BBWI.US,D,20190618,000000,17.0013,17.6102,16.9648,17.1763,6859945.7671468,0
+BBWI.US,D,20190619,000000,17.2502,17.6023,16.9531,17.4901,6845577.5512976,0
+BBWI.US,D,20190620,000000,17.7007,18.046,17.5649,17.9712,7055870.5307549,0
+BBWI.US,D,20190621,000000,17.9633,18.6027,17.8739,18.4739,8626117.0718256,0
+BBWI.US,D,20190624,000000,18.466,18.7454,18.2279,18.3833,5764941.1298847,0
+BBWI.US,D,20190625,000000,18.3539,18.5585,17.9112,18.0007,6107424.9481822,0
+BBWI.US,D,20190626,000000,18.0617,18.6706,17.9476,18.6333,6452840.5575162,0
+BBWI.US,D,20190627,000000,18.7375,19.9208,18.6027,19.7734,12394867.355486,0
+BBWI.US,D,20190628,000000,19.7271,20.0675,19.5481,19.61,9673529.9167292,0
+BBWI.US,D,20190701,000000,19.9386,20.4963,19.6995,19.9908,7611129.7951223,0
+BBWI.US,D,20190702,000000,19.9386,20.1343,19.61,19.6779,5021443.3959545,0
+BBWI.US,D,20190703,000000,19.8264,20.518,19.7507,20.5033,2864503.1791332,0
+BBWI.US,D,20190705,000000,20.4354,20.9469,20.3675,20.878,5745863.1401547,0
+BBWI.US,D,20190708,000000,20.8249,21.0492,20.5151,20.697,5787918.6863329,0
+BBWI.US,D,20190709,000000,20.5485,20.6685,19.7586,19.8344,7408619.6839644,0
+BBWI.US,D,20190710,000000,19.9828,20.0528,19.255,19.3681,7462267.1903327,0
+BBWI.US,D,20190711,000000,19.7055,19.8176,18.7375,19.137,9672486.9147862,0
+BBWI.US,D,20190712,000000,19.0769,19.9169,19.0306,19.9101,5691271.2392397,0
+BBWI.US,D,20190715,000000,19.6917,20.2465,19.5333,20.0595,6524064.5781079,0
+BBWI.US,D,20190716,000000,19.9828,20.2102,19.8344,19.8421,4509624.2475959,0
+BBWI.US,D,20190717,000000,19.8501,19.9248,19.4743,19.8264,8178963.0273572,0
+BBWI.US,D,20190718,000000,19.7664,19.8944,19.4881,19.8107,4590469.0970256,0
+BBWI.US,D,20190719,000000,19.9386,19.9544,19.3385,19.4134,5183520.408401,0
+BBWI.US,D,20190722,000000,19.4359,19.6012,18.7197,18.8575,4177018.4506233,0
+BBWI.US,D,20190723,000000,18.9018,19.0847,18.5123,18.9854,5573746.4715792,0
+BBWI.US,D,20190724,000000,18.9559,19.5402,18.948,19.4211,3943172.5354783,0
+BBWI.US,D,20190725,000000,19.316,19.6917,19.3001,19.6917,3097989.2281106,0
+BBWI.US,D,20190726,000000,19.6248,19.9908,19.3917,19.8344,3215233.422149,0
+BBWI.US,D,20190729,000000,19.8344,20.0075,19.3534,19.6553,5172831.1633427,0
+BBWI.US,D,20190730,000000,19.556,19.556,18.8723,19.3454,3912588.9941013,0
+BBWI.US,D,20190731,000000,19.2776,19.6779,19.2037,19.4959,6249214.2512965,0
+BBWI.US,D,20190801,000000,19.5333,19.6995,18.1207,18.2644,6614853.5259838,0
+BBWI.US,D,20190802,000000,18.6027,18.6027,18.106,18.1512,5439627.1973728,0
+BBWI.US,D,20190805,000000,17.9033,17.9554,17.4607,17.8581,6464077.7343943,0
+BBWI.US,D,20190806,000000,17.9633,18.0233,17.5207,17.9259,5157738.1323032,0
+BBWI.US,D,20190807,000000,17.7085,18.0991,17.5807,17.8433,5509282.6487657,0
+BBWI.US,D,20190808,000000,17.9339,17.9859,17.501,17.7922,4886505.782017,0
+BBWI.US,D,20190809,000000,17.7528,17.7675,17.0387,17.1448,4214316.4440794,0
+BBWI.US,D,20190812,000000,16.9728,17.0171,16.5134,16.5665,4823974.460854,0
+BBWI.US,D,20190813,000000,16.5665,17.7155,16.3254,17.0318,7373249.1093034,0
+BBWI.US,D,20190814,000000,16.4228,16.4228,15.4686,15.6635,8635418.69734,0
+BBWI.US,D,20190815,000000,15.6713,15.747,14.6128,14.7948,9589635.354016,0
+BBWI.US,D,20190816,000000,14.8962,15.5493,14.8834,15.2965,6573278.8179333,0
+BBWI.US,D,20190819,000000,15.4992,15.6635,15.1805,15.2001,7291945.78631,0
+BBWI.US,D,20190820,000000,15.1086,15.1922,14.8962,14.9651,6760870.74828,0
+BBWI.US,D,20190821,000000,15.1765,15.3703,14.9729,15.2729,10613918.156806,0
+BBWI.US,D,20190822,000000,13.886,14.8234,13.4284,14.7418,27996151.412019,0
+BBWI.US,D,20190823,000000,14.1456,14.2823,13.3459,13.3675,16536211.276692,0
+BBWI.US,D,20190826,000000,13.4059,13.4737,12.796,12.9032,13929176.075226,0
+BBWI.US,D,20190827,000000,12.9553,12.9701,12.2382,12.3159,14014274.258114,0
+BBWI.US,D,20190828,000000,12.2618,12.7675,12.1998,12.7113,9898026.4275182,0
+BBWI.US,D,20190829,000000,12.8265,13.0469,12.6199,12.6641,8796627.5580719,0
+BBWI.US,D,20190830,000000,12.796,13.0193,12.5826,12.5893,6056050.4947811,0
+BBWI.US,D,20190903,000000,12.6798,12.6798,12.0641,12.0946,9559134.1548975,0
+BBWI.US,D,20190904,000000,12.1398,12.4674,12.1172,12.2922,7922199.5334585,0
+BBWI.US,D,20190905,000000,12.4369,12.9406,12.429,12.8265,8881521.4101709,0
+BBWI.US,D,20190906,000000,12.8885,13.0173,12.672,12.7428,5526878.4778399,0
+BBWI.US,D,20190909,000000,12.6888,13.7256,12.6888,13.6272,10047364.78758,0
+BBWI.US,D,20190910,000000,13.6193,14.2675,13.6193,14.1456,10209838.262754,0
+BBWI.US,D,20190911,000000,14.2193,14.3886,13.5504,14.2223,8155681.5161517,0
+BBWI.US,D,20190912,000000,14.1456,14.6178,13.7797,14.4968,10738033.354874,0
+BBWI.US,D,20190913,000000,14.7102,14.9994,14.238,14.3886,9458373.661156,0
+BBWI.US,D,20190916,000000,14.1682,14.9188,14.1368,14.8234,8272614.6394352,0
+BBWI.US,D,20190917,000000,14.6945,14.8617,14.3738,14.7634,9899259.5282559,0
+BBWI.US,D,20190918,000000,14.6798,14.8617,14.2065,14.4574,6380258.3979422,0
+BBWI.US,D,20190919,000000,14.6482,14.7948,14.3207,14.3738,4932152.8738719,0
+BBWI.US,D,20190920,000000,14.3886,14.8617,14.3207,14.3886,7448544.4971285,0
+BBWI.US,D,20190923,000000,14.2145,14.3964,14.0463,14.121,6044726.9093598,0
+BBWI.US,D,20190924,000000,14.2528,14.2902,13.8013,14.0531,4463529.8644594,0
+BBWI.US,D,20190925,000000,14.1151,14.4417,14.0531,14.1288,5240262.357181,0
+BBWI.US,D,20190926,000000,14.0836,14.4968,13.9204,14.4889,7781879.1755758,0
+BBWI.US,D,20190927,000000,14.4741,14.8302,14.3443,14.4417,5091110.0296295,0
+BBWI.US,D,20190930,000000,14.5184,14.9798,14.5184,14.9374,5006241.5918078,0
+BBWI.US,D,20191001,000000,15.0221,15.2729,14.5341,14.5568,6063983.8156023,0
+BBWI.US,D,20191002,000000,14.3207,14.3207,13.6478,13.8407,6454415.2261416,0
+BBWI.US,D,20191003,000000,13.7482,14.1535,13.3901,14.1535,8252995.833883,0
+BBWI.US,D,20191004,000000,14.1004,14.125,13.8053,14.0758,5906284.1582885,0
+BBWI.US,D,20191007,000000,14.1082,14.3207,14.0068,14.0836,4943911.5517216,0
+BBWI.US,D,20191008,000000,13.818,13.939,13.4777,13.4964,5522960.6128417,0
+BBWI.US,D,20191009,000000,13.6193,13.6193,13.0733,13.0999,6971193.2082989,0
+BBWI.US,D,20191010,000000,13.1609,13.2681,12.6356,12.8422,9281759.6820585,0
+BBWI.US,D,20191011,000000,13.0469,13.7117,13.032,13.3459,7821667.7682133,0
+BBWI.US,D,20191014,000000,13.3301,13.4364,12.9632,13.3301,6911346.6513965,0
+BBWI.US,D,20191015,000000,13.4884,13.9057,13.3222,13.642,6965084.6325923,0
+BBWI.US,D,20191016,000000,13.6036,13.9114,13.5269,13.5809,4780962.3212759,0
+BBWI.US,D,20191017,000000,13.642,13.8633,13.5731,13.8013,6540312.4339108,0
+BBWI.US,D,20191018,000000,13.0173,13.2681,12.4369,12.4369,20897353.117086,0
+BBWI.US,D,20191021,000000,12.3159,12.9701,12.2765,12.6573,9841481.6935307,0
+BBWI.US,D,20191022,000000,12.734,13.5426,12.6966,13.5189,7313326.3095688,0
+BBWI.US,D,20191023,000000,13.5426,13.642,13.1913,13.4442,4833488.5497271,0
+BBWI.US,D,20191024,000000,13.4511,13.5269,13.0006,13.3754,4915331.6719716,0
+BBWI.US,D,20191025,000000,13.3075,13.8091,13.2297,13.5426,4686659.0871265,0
+BBWI.US,D,20191028,000000,13.634,13.8131,13.5888,13.6882,5266192.0360875,0
+BBWI.US,D,20191029,000000,13.6115,13.6666,13.3527,13.5347,3372788.7263674,0
+BBWI.US,D,20191030,000000,13.4737,13.5504,12.7842,12.8579,5555532.5672796,0
+BBWI.US,D,20191031,000000,12.8117,13.0006,12.5096,12.9926,6732934.3580328,0
+BBWI.US,D,20191101,000000,13.1156,13.4669,13.0469,13.3754,5277320.4398588,0
+BBWI.US,D,20191104,000000,13.4737,13.634,13.2681,13.3597,5266832.4758772,0
+BBWI.US,D,20191105,000000,13.5269,13.8604,13.4589,13.5426,7524823.9257731,0
+BBWI.US,D,20191106,000000,13.5573,13.7197,13.2229,13.6882,6200505.247305,0
+BBWI.US,D,20191107,000000,13.8407,13.9538,13.6193,13.7875,7490209.6800064,0
+BBWI.US,D,20191108,000000,13.6666,13.6666,13.215,13.5347,6845792.0477986,0
+BBWI.US,D,20191111,000000,13.2229,13.4884,13.1313,13.3527,6138693.658477,0
+BBWI.US,D,20191112,000000,13.4669,13.6882,13.2229,13.3675,6918669.0129899,0
+BBWI.US,D,20191113,000000,13.1156,13.1913,12.9406,13.1079,6382807.9582472,0
+BBWI.US,D,20191114,000000,13.032,13.4806,13.032,13.4059,6782625.3697016,0
+BBWI.US,D,20191115,000000,13.5652,13.878,13.5269,13.7797,7774904.4812967,0
+BBWI.US,D,20191118,000000,13.7334,13.8407,13.5347,13.6272,7507176.2515731,0
+BBWI.US,D,20191119,000000,13.3527,13.4806,12.8885,13.0999,9992685.4615509,0
+BBWI.US,D,20191120,000000,13.0252,13.0389,12.0494,12.1172,26064569.758275,0
+BBWI.US,D,20191121,000000,12.6366,14.0049,12.2952,13.3459,35622792.0489,0
+BBWI.US,D,20191122,000000,13.4609,14.24,13.151,13.9971,23073047.037459,0
+BBWI.US,D,20191125,000000,14.1072,14.9611,13.827,14.8982,16208881.483699,0
+BBWI.US,D,20191126,000000,14.7919,15.1253,14.5017,14.8292,24248798.933326,0
+BBWI.US,D,20191127,000000,14.7919,15.0398,14.6502,14.9847,6029820.9274015,0
+BBWI.US,D,20191129,000000,14.9847,15.0781,14.784,14.8755,5924876.2270352,0
+BBWI.US,D,20191202,000000,14.9611,14.9926,14.0994,14.1141,14632965.525634,0
+BBWI.US,D,20191203,000000,13.819,13.8888,13.4462,13.4688,9562025.2830902,0
+BBWI.US,D,20191204,000000,13.6016,14.5882,13.4924,14.5341,16018864.014721,0
+BBWI.US,D,20191205,000000,14.5961,14.6424,13.9243,14.0443,12397160.739875,0
+BBWI.US,D,20191206,000000,14.2548,14.3934,13.7846,13.8504,9535799.781995,0
+BBWI.US,D,20191209,000000,13.7964,14.0836,13.4993,13.5151,9381754.6977659,0
+BBWI.US,D,20191210,000000,13.4462,13.8927,13.2053,13.8594,13667942.718224,0
+BBWI.US,D,20191211,000000,13.7403,13.7817,13.276,13.4462,10169475.307448,0
+BBWI.US,D,20191212,000000,13.4609,14.4014,13.339,14.363,11695829.358373,0
+BBWI.US,D,20191213,000000,14.3404,14.421,13.7482,13.756,10072333.806803,0
+BBWI.US,D,20191216,000000,13.943,14.121,13.695,13.8967,12166001.622132,0
+BBWI.US,D,20191217,000000,13.9204,14.0915,13.6872,13.9204,7946632.8197141,0
+BBWI.US,D,20191218,000000,13.9281,14.4918,13.9281,14.3787,8546421.9643037,0
+BBWI.US,D,20191219,000000,14.425,14.4801,14.1141,14.302,6386913.8888977,0
+BBWI.US,D,20191220,000000,14.3857,14.7211,14.1692,14.363,17548532.087414,0
+BBWI.US,D,20191223,000000,14.4879,14.4958,14.0758,14.1997,6490481.135431,0
+BBWI.US,D,20191224,000000,14.2548,14.3089,14.0915,14.1613,2462015.2354136,0
+BBWI.US,D,20191226,000000,14.2075,14.3787,14.0994,14.2932,4745483.990079,0
+BBWI.US,D,20191227,000000,14.3089,14.4171,14.0285,14.1535,5213565.1670981,0
+BBWI.US,D,20191230,000000,14.1456,14.2665,13.9124,14.0443,5099091.1292921,0
+BBWI.US,D,20191231,000000,13.9666,14.0994,13.6872,14.0836,6691976.7086368,0
+BBWI.US,D,20200102,000000,14.184,14.1918,13.4265,13.5938,9516945.437906,0
+BBWI.US,D,20200103,000000,14.0049,14.8372,13.8967,14.6581,20808947.011856,0
+BBWI.US,D,20200106,000000,14.5341,14.5488,14.0049,14.1141,11465052.471361,0
+BBWI.US,D,20200107,000000,14.0915,14.4131,13.9047,14.0049,7396449.2948214,0
+BBWI.US,D,20200108,000000,14.1456,14.3857,13.9124,14.1072,6945334.6893689,0
+BBWI.US,D,20200109,000000,14.2322,14.9886,14.0758,14.7368,21372631.617455,0
+BBWI.US,D,20200110,000000,14.8676,15.3035,14.6828,15.085,15174792.83613,0
+BBWI.US,D,20200113,000000,15.0004,15.7225,14.9847,15.692,9637857.4204532,0
+BBWI.US,D,20200114,000000,15.7697,15.8277,15.4273,15.569,6192660.368169,0
+BBWI.US,D,20200115,000000,15.5139,15.6978,15.3339,15.3802,4867187.8815087,0
+BBWI.US,D,20200116,000000,15.5366,15.7854,15.5286,15.7618,5252606.5799811,0
+BBWI.US,D,20200117,000000,15.7303,15.7618,15.4982,15.6683,6454029.9456966,0
+BBWI.US,D,20200121,000000,15.7933,15.9871,15.4903,15.7697,6146852.6580811,0
+BBWI.US,D,20200122,000000,15.9329,15.9329,15.51,15.5286,5333947.5161051,0
+BBWI.US,D,20200123,000000,16.1513,16.5035,15.8159,16.3215,13280528.490693,0
+BBWI.US,D,20200124,000000,16.3924,16.3924,15.9251,16.1199,8836396.8358585,0
+BBWI.US,D,20200127,000000,15.7303,15.9044,15.5769,15.684,9137076.2010384,0
+BBWI.US,D,20200128,000000,15.8867,16.1396,15.7146,15.9792,5327225.9480284,0
+BBWI.US,D,20200129,000000,17.8767,18.3646,17.3632,18.047,41364190.408809,0
+BBWI.US,D,20200130,000000,17.8286,18.2348,17.6585,18.1955,11693643.73052,0
+BBWI.US,D,20200131,000000,17.9771,18.0391,17.6898,18.0007,13424443.443966,0
+BBWI.US,D,20200203,000000,17.7832,17.9693,17.4184,17.4409,11336389.134219,0
+BBWI.US,D,20200204,000000,17.4951,18.7247,17.1931,18.4976,20778209.968244,0
+BBWI.US,D,20200205,000000,18.6382,19.198,18.3726,19.0976,12811711.316202,0
+BBWI.US,D,20200206,000000,19.1517,19.3218,18.6077,18.6382,9609470.6892111,0
+BBWI.US,D,20200207,000000,18.529,18.584,18.1483,18.3273,6699241.1256779,0
+BBWI.US,D,20200210,000000,19.5166,19.6337,18.164,18.7621,13380881.339426,0
+BBWI.US,D,20200211,000000,18.8861,19.4005,18.8162,19.1133,11206911.52363,0
+BBWI.US,D,20200212,000000,19.2972,19.3838,19.0503,19.2137,6742144.4921488,0
+BBWI.US,D,20200213,000000,18.9638,19.137,18.529,18.8703,8872719.937635,0
+BBWI.US,D,20200214,000000,19.011,19.1585,18.769,18.9166,4752777.8876818,0
+BBWI.US,D,20200218,000000,18.8467,18.9873,18.4739,18.7247,7713500.5374775,0
+BBWI.US,D,20200219,000000,18.8388,19.1212,18.7394,19.1212,5036530.3275675,0
+BBWI.US,D,20200220,000000,17.6722,19.6395,17.1606,18.4266,44009195.557223,0
+BBWI.US,D,20200221,000000,18.8594,19.2214,18.5379,18.9382,15997974.4953,0
+BBWI.US,D,20200224,000000,18.2782,18.648,17.7982,18.6096,12464487.226891,0
+BBWI.US,D,20200225,000000,18.5613,18.704,18.168,18.4896,15066118.336419,0
+BBWI.US,D,20200226,000000,18.5929,18.6647,17.8925,17.923,20909146.358354,0
+BBWI.US,D,20200227,000000,16.5783,18.3785,16.2163,18.1365,21851085.885922,0
+BBWI.US,D,20200228,000000,17.6722,18.0499,16.7839,17.0416,15775475.546713,0
+BBWI.US,D,20200302,000000,17.1852,17.5738,16.6373,17.5068,12154600.777308,0
+BBWI.US,D,20200303,000000,17.562,18.1837,17.2315,17.3731,10156695.99222,0
+BBWI.US,D,20200304,000000,17.5148,19.2677,17.3731,19.1585,13401313.401853,0
+BBWI.US,D,20200305,000000,18.522,19.2884,18.0961,18.3421,12880299.367945,0
+BBWI.US,D,20200306,000000,17.5226,17.8689,17.1055,17.5068,11697730.34632,0
+BBWI.US,D,20200309,000000,16.4435,17.201,15.7362,16.2084,10014407.552697,0
+BBWI.US,D,20200310,000000,16.9561,17.0741,15.8464,16.3422,9090719.5425594,0
+BBWI.US,D,20200311,000000,15.9487,16.295,15.326,15.4372,16944163.290043,0
+BBWI.US,D,20200312,000000,14.2725,14.2725,12.4232,12.4635,12413727.799002,0
+BBWI.US,D,20200313,000000,13.0763,13.3134,12.1172,12.6828,12538297.404347,0
+BBWI.US,D,20200316,000000,11.2762,11.2762,7.8997,9.1665,19741538.213524,0
+BBWI.US,D,20200317,000000,9.27608,9.30058,6.29459,7.97052,30904813.422926,0
+BBWI.US,D,20200318,000000,7.42752,8.01773,6.34949,7.70305,15388391.704787,0
+BBWI.US,D,20200319,000000,7.46696,8.82024,6.69584,8.45037,14884044.353972,0
+BBWI.US,D,20200320,000000,8.52119,8.83205,7.43539,7.69508,15799047.797251,0
+BBWI.US,D,20200323,000000,7.62427,7.67157,6.70362,7.21504,9853084.836003,0
+BBWI.US,D,20200324,000000,7.60852,10.383,7.56907,10.0309,18749053.754568,0
+BBWI.US,D,20200325,000000,10.3712,11.9392,9.83601,10.9604,16955225.616694,0
+BBWI.US,D,20200326,000000,11.29,11.5811,10.2049,10.3397,11970510.934382,0
+BBWI.US,D,20200327,000000,9.70123,10.4017,9.04836,9.90683,12224697.420556,0
+BBWI.US,D,20200330,000000,9.6855,9.89892,8.65891,9.27608,15263213.173356,0
+BBWI.US,D,20200331,000000,9.19798,9.79666,9.00901,9.09558,10159874.810031,0
+BBWI.US,D,20200401,000000,8.33243,8.66284,7.59288,8.04922,12871941.120407,0
+BBWI.US,D,20200402,000000,7.90737,8.04922,7.33308,7.98616,19673169.741137,0
+BBWI.US,D,20200403,000000,7.97839,9.05633,7.95458,8.92255,15079337.826931,0
+BBWI.US,D,20200406,000000,9.535,10.2993,9.08781,9.87535,17483268.223149,0
+BBWI.US,D,20200407,000000,10.858,11.6371,10.2206,10.4174,11445780.316553,0
+BBWI.US,D,20200408,000000,10.559,11.8644,10.5029,11.4709,11544967.15824,0
+BBWI.US,D,20200409,000000,12.3139,13.3449,11.5574,11.7473,15669174.740506,0
+BBWI.US,D,20200413,000000,11.7473,11.7631,10.6063,10.7873,8577412.1341185,0
+BBWI.US,D,20200414,000000,11.2368,11.8408,10.7793,11.0696,8401017.7343774,0
+BBWI.US,D,20200415,000000,10.2128,10.3554,9.58319,9.92948,8843774.0922911,0
+BBWI.US,D,20200416,000000,10.0309,10.1105,9.474,9.63042,4984913.9302459,0
+BBWI.US,D,20200417,000000,10.2363,10.9682,10.1586,10.8423,9025232.0326537,0
+BBWI.US,D,20200420,000000,10.3308,10.622,9.78091,9.86748,6948988.2458825,0
+BBWI.US,D,20200421,000000,9.32419,9.97561,9.29271,9.48877,6010436.9497722,0
+BBWI.US,D,20200422,000000,9.6855,9.75633,6.92406,8.01773,63363836.977906,0
+BBWI.US,D,20200423,000000,7.91534,8.89107,7.87598,8.3639,25746207.138906,0
+BBWI.US,D,20200424,000000,8.45834,8.63147,7.90737,8.11207,11107740.94708,0
+BBWI.US,D,20200427,000000,8.26149,9.11918,7.96255,9.04836,11123875.963492,0
+BBWI.US,D,20200428,000000,9.55861,10.1626,9.21371,9.89892,13615339.23037,0
+BBWI.US,D,20200429,000000,10.3947,10.7253,9.94521,10.0553,11303751.10266,0
+BBWI.US,D,20200430,000000,9.78878,9.94521,9.15066,9.35596,21928044.384058,0
+BBWI.US,D,20200501,000000,9.07206,9.48187,8.88703,9.44252,8528452.0370667,0
+BBWI.US,D,20200504,000000,9.09558,9.59106,8.85172,9.474,9093003.7778086,0
+BBWI.US,D,20200505,000000,9.59106,9.86748,9.0642,9.14289,16832707.451817,0
+BBWI.US,D,20200506,000000,9.23723,9.44252,8.49759,8.64711,10927234.517262,0
+BBWI.US,D,20200507,000000,8.76515,9.22927,8.7022,8.79653,7091331.5802432,0
+BBWI.US,D,20200508,000000,8.99327,9.86748,8.97763,9.61468,13010806.765054,0
+BBWI.US,D,20200511,000000,9.44252,9.50451,8.84385,9.07206,9527687.5446612,0
+BBWI.US,D,20200512,000000,9.20575,9.45826,8.82811,8.84385,7398898.2145878,0
+BBWI.US,D,20200513,000000,8.78099,8.82811,8.06486,8.3402,14432765.064002,0
+BBWI.US,D,20200514,000000,8.05709,8.90287,7.89192,8.24595,12489904.553966,0
+BBWI.US,D,20200515,000000,8.06486,8.81246,7.9114,8.5449,11309221.27172,0
+BBWI.US,D,20200518,000000,9.13502,10.1508,9.07984,10.0466,19808986.689071,0
+BBWI.US,D,20200519,000000,9.86748,10.314,9.56745,9.84388,11960151.058359,0
+BBWI.US,D,20200520,000000,9.94521,10.1262,9.05633,9.61468,17778676.667203,0
+BBWI.US,D,20200521,000000,10.4341,11.6686,10.2363,11.3697,36462256.127291,0
+BBWI.US,D,20200522,000000,11.409,11.9431,11.1768,11.8644,15380636.283908,0
+BBWI.US,D,20200526,000000,12.4309,13.3607,12.3375,13.1236,17210270.088871,0
+BBWI.US,D,20200527,000000,13.5878,13.8711,12.6435,13.5328,13288592.949185,0
+BBWI.US,D,20200528,000000,13.5643,13.6243,12.7143,12.8097,13938674.915532,0
+BBWI.US,D,20200529,000000,12.3926,13.0842,12.2028,12.738,10023128.716117,0
+BBWI.US,D,20200601,000000,12.7862,13.4934,12.5658,13.0133,9700114.2674206,0
+BBWI.US,D,20200602,000000,13.2504,13.2977,12.6435,13.218,9798290.63744,0
+BBWI.US,D,20200603,000000,13.5721,14.7062,13.5721,14.4062,11637016.654274,0
+BBWI.US,D,20200604,000000,14.1082,14.3984,13.7453,14.0443,18749097.467125,0
+BBWI.US,D,20200605,000000,15.0604,15.6388,14.5715,14.6985,13879808.333164,0
+BBWI.US,D,20200608,000000,15.4046,15.5326,14.8056,15.1942,12025905.926463,0
+BBWI.US,D,20200609,000000,14.7142,14.8382,14.0601,14.2027,10252010.714608,0
+BBWI.US,D,20200610,000000,14.1004,14.3669,13.6036,13.7373,8852569.4654004,0
+BBWI.US,D,20200611,000000,12.3926,12.9435,11.829,12.1792,10477531.92906,0
+BBWI.US,D,20200612,000000,12.9739,13.274,11.829,12.3139,9257555.1242992,0
+BBWI.US,D,20200615,000000,11.5978,12.4635,11.3381,12.2107,8060631.1022478,0
+BBWI.US,D,20200616,000000,13.0379,13.3684,12.4074,12.6986,9128195.435957,0
+BBWI.US,D,20200617,000000,12.6513,12.6671,11.9589,12.1654,8095900.0197993,0
+BBWI.US,D,20200618,000000,11.9509,12.4792,11.7798,12.2903,5699423.1228461,0
+BBWI.US,D,20200619,000000,12.5106,12.551,11.3617,11.3932,13129617.495148,0
+BBWI.US,D,20200622,000000,11.409,11.7631,11.1808,11.527,7365550.616405,0
+BBWI.US,D,20200623,000000,11.7395,11.7395,11.2683,11.5574,6135818.7954217,0
+BBWI.US,D,20200624,000000,11.3303,11.3303,10.5748,10.9053,8301315.4911453,0
+BBWI.US,D,20200625,000000,10.677,11.2604,10.3712,11.1178,12829205.488167,0
+BBWI.US,D,20200626,000000,11.1178,11.3697,10.7873,10.9053,9708795.7845673,0
+BBWI.US,D,20200629,000000,11.0459,11.9431,10.9377,11.8969,9065901.9924302,0
+BBWI.US,D,20200630,000000,11.7945,11.9047,11.5112,11.7798,5821144.2959846,0
+BBWI.US,D,20200701,000000,11.825,12.3022,11.7552,11.8812,7964757.2657574,0
+BBWI.US,D,20200702,000000,12.3139,12.4389,11.6686,11.889,5679116.098663,0
+BBWI.US,D,20200706,000000,12.2342,12.5893,12.0149,12.2903,6224031.7521443,0
+BBWI.US,D,20200707,000000,12.0936,12.2185,11.889,11.9195,4063069.9800732,0
+BBWI.US,D,20200708,000000,11.8722,12.3455,11.6932,12.3296,5072161.1444286,0
+BBWI.US,D,20200709,000000,12.2825,12.4349,11.8526,12.2107,8311451.7215282,0
+BBWI.US,D,20200710,000000,12.1723,12.5422,11.9834,12.5343,6450162.9092533,0
+BBWI.US,D,20200713,000000,12.6593,13.2268,12.5422,12.8962,7721415.560019,0
+BBWI.US,D,20200714,000000,12.8737,13.1678,12.6828,13.1079,6046319.8762648,0
+BBWI.US,D,20200715,000000,13.6833,14.2577,13.4393,14.1948,7651531.3801298,0
+BBWI.US,D,20200716,000000,13.942,14.5469,13.637,14.5244,6413680.205815,0
+BBWI.US,D,20200717,000000,14.5872,14.6708,14.2813,14.5548,5627025.9792114,0
+BBWI.US,D,20200720,000000,14.4614,14.4938,13.9814,14.3827,4533090.7747406,0
+BBWI.US,D,20200721,000000,14.4534,15.1667,14.359,14.8459,6418583.1282036,0
+BBWI.US,D,20200722,000000,14.6748,15.3112,14.5086,15.2729,7567301.3489554,0
+BBWI.US,D,20200723,000000,15.1303,15.6073,14.9965,15.2335,6741975.7413471,0
+BBWI.US,D,20200724,000000,15.2178,15.5483,15.0358,15.0988,5264655.9971639,0
+BBWI.US,D,20200727,000000,15.0201,15.1706,14.8312,15.0761,4311148.9071119,0
+BBWI.US,D,20200728,000000,15.0201,15.326,14.9926,15.0437,3810976.6137825,0
+BBWI.US,D,20200729,000000,18.53,20.9735,18.2624,20.3626,49597025.604746,0
+BBWI.US,D,20200730,000000,19.4901,19.796,19.0257,19.3081,13424381.43313,0
+BBWI.US,D,20200731,000000,19.2147,19.6002,18.7807,19.2067,7143238.7168978,0
+BBWI.US,D,20200803,000000,19.1743,19.3838,18.7197,19.1831,5989752.7777131,0
+BBWI.US,D,20200804,000000,19.4576,19.9141,19.3395,19.6317,6001692.4052177,0
+BBWI.US,D,20200805,000000,19.9298,20.5052,19.7477,20.0802,5188840.1249384,0
+BBWI.US,D,20200806,000000,20.0802,20.2209,19.8274,19.8757,3597376.728555,0
+BBWI.US,D,20200807,000000,19.7724,20.517,19.7242,20.4895,4354479.2334424,0
+BBWI.US,D,20200810,000000,20.7079,21.788,20.6625,21.6296,9364838.954754,0
+BBWI.US,D,20200811,000000,21.9119,22.1647,21.126,21.1879,11137651.518393,0
+BBWI.US,D,20200812,000000,21.479,21.479,20.9538,21.2439,12496100.554786,0
+BBWI.US,D,20200813,000000,21.1013,21.3001,20.6469,20.8819,9683914.1904592,0
+BBWI.US,D,20200814,000000,20.9773,21.1574,20.7403,20.8819,9119758.9124441,0
+BBWI.US,D,20200817,000000,21.0708,22.9241,20.9144,22.6605,10615187.854104,0
+BBWI.US,D,20200818,000000,22.4558,22.691,21.5666,22.1726,7166837.3982848,0
+BBWI.US,D,20200819,000000,21.8971,22.5268,21.728,22.4008,9003162.2741928,0
+BBWI.US,D,20200820,000000,23.0618,24.6494,22.6605,23.2655,29230103.019615,0
+BBWI.US,D,20200821,000000,23.471,23.6127,22.7805,23.5812,8058068.3265187,0
+BBWI.US,D,20200824,000000,23.6039,23.9669,22.9831,23.3126,7485535.486114,0
+BBWI.US,D,20200825,000000,23.7307,24.3672,23.5498,24.0927,7434163.065855,0
+BBWI.US,D,20200826,000000,24.3839,24.3839,23.8636,24.2019,4471435.737861,0
+BBWI.US,D,20200827,000000,24.3839,24.4469,23.534,23.5498,4353613.11487,0
+BBWI.US,D,20200828,000000,23.5891,23.7917,23.1682,23.3452,5093099.4592614,0
+BBWI.US,D,20200831,000000,23.2733,23.5891,23.0382,23.1326,4833266.9372285,0
+BBWI.US,D,20200901,000000,23.0775,24.8325,22.6841,24.8168,9181239.0990953,0
+BBWI.US,D,20200902,000000,24.9191,25.1227,24.0347,24.5876,4493722.0259651,0
+BBWI.US,D,20200903,000000,24.3209,24.495,23.0972,23.3049,4555375.0297024,0
+BBWI.US,D,20200904,000000,23.715,24.0613,23.0698,23.715,4423502.3776147,0
+BBWI.US,D,20200908,000000,23.2282,23.5655,22.7224,22.7549,5248389.8430813,0
+BBWI.US,D,20200909,000000,22.8169,22.8454,22.212,22.4952,4448541.5402426,0
+BBWI.US,D,20200910,000000,22.7067,23.0932,21.967,22.0388,4708768.4918601,0
+BBWI.US,D,20200911,000000,22.0713,22.2631,21.668,22.031,4394594.1454013,0
+BBWI.US,D,20200914,000000,22.4165,22.9123,22.3064,22.8572,4651038.4359763,0
+BBWI.US,D,20200915,000000,23.1485,23.3294,22.4391,22.8091,3713074.7179586,0
+BBWI.US,D,20200916,000000,23.0136,23.832,22.691,23.479,4789844.1029283,0
+BBWI.US,D,20200917,000000,23.0382,24.2856,22.9368,23.8556,5617113.3944692,0
+BBWI.US,D,20200918,000000,23.7543,24.1085,23.3993,23.7307,10244414.89539,0
+BBWI.US,D,20200921,000000,23.2339,23.4947,22.4471,23.1719,5059638.0051158,0
+BBWI.US,D,20200922,000000,23.2035,24.2019,23.1159,24.0387,7032791.3171971,0
+BBWI.US,D,20200923,000000,24.3672,24.9033,23.6127,23.6825,4632316.2461294,0
+BBWI.US,D,20200924,000000,23.3845,23.8713,22.4087,23.3049,5915889.73856,0
+BBWI.US,D,20200925,000000,23.2339,24.0072,23.1326,23.8636,10048283.76785,0
+BBWI.US,D,20200928,000000,24.4705,25.0047,24.1547,24.8088,5081435.3225235,0
+BBWI.US,D,20200929,000000,24.8011,24.8011,23.8123,23.8872,6365140.9691963,0
+BBWI.US,D,20200930,000000,24.8955,26.0592,24.626,25.0283,7712738.1091566,0
+BBWI.US,D,20201001,000000,25.2171,26.3267,25.2171,26.1379,7426465.5895277,0
+BBWI.US,D,20201002,000000,25.2968,26.3041,25.1777,26.067,3576872.4895797,0
+BBWI.US,D,20201005,000000,26.2402,26.3425,25.5555,26.1299,3670542.3999372,0
+BBWI.US,D,20201006,000000,26.2953,26.4143,25.3677,25.4138,4086808.9482712,0
+BBWI.US,D,20201007,000000,25.9726,26.2716,25.6352,25.9568,4143742.0124169,0
+BBWI.US,D,20201008,000000,26.4063,26.4851,25.4768,25.6352,7294854.1962112,0
+BBWI.US,D,20201009,000000,25.9568,26.0355,25.0204,25.3834,4973199.9815242,0
+BBWI.US,D,20201012,000000,25.4689,26.0355,24.9495,25.2171,5842273.7261831,0
+BBWI.US,D,20201013,000000,25.1857,25.7601,24.8798,25.1305,4444778.1940508,0
+BBWI.US,D,20201014,000000,25.3677,25.5476,24.5984,25.162,5461753.8838149,0
+BBWI.US,D,20201015,000000,24.8246,26.5166,24.7214,26.4458,6812064.2520263,0
+BBWI.US,D,20201016,000000,26.5147,26.7449,26.1852,26.2009,4338835.2208697,0
+BBWI.US,D,20201019,000000,27.3813,27.8613,25.8516,26.067,9956844.2144732,0
+BBWI.US,D,20201020,000000,26.2716,26.854,26.0041,26.0129,5215291.3048165,0
+BBWI.US,D,20201021,000000,26.0277,26.1222,25.1463,25.3204,4375743.8675965,0
+BBWI.US,D,20201022,000000,25.4532,26.8422,25.044,26.673,4884285.5907466,0
+BBWI.US,D,20201023,000000,26.7526,27.3714,26.248,27.3488,3580381.6929977,0
+BBWI.US,D,20201026,000000,26.6415,27.1531,26.4664,26.8776,3383389.5297405,0
+BBWI.US,D,20201027,000000,27.0497,27.2474,26.2166,26.4379,2021806.4046626,0
+BBWI.US,D,20201028,000000,25.7119,26.0208,25.3047,25.3912,2297870.5173608,0
+BBWI.US,D,20201029,000000,25.4611,26.1536,25.2014,25.8634,2506754.5292811,0
+BBWI.US,D,20201030,000000,25.7837,26.067,24.982,25.1857,3208836.1402515,0
+BBWI.US,D,20201102,000000,25.4218,26.3897,25.3274,25.9805,3410631.6019301,0
+BBWI.US,D,20201103,000000,26.2402,26.7055,25.9096,26.5382,2989759.986538,0
+BBWI.US,D,20201104,000000,26.1458,27.2868,25.9185,26.5147,4116136.0077756,0
+BBWI.US,D,20201105,000000,26.7606,27.1019,26.2873,26.7832,2849834.05824,0
+BBWI.US,D,20201106,000000,26.8933,27.3331,25.9421,26.2176,3328221.2330148,0
+BBWI.US,D,20201109,000000,27.6637,27.7344,25.5329,25.587,6957462.382526,0
+BBWI.US,D,20201110,000000,25.8211,26.791,25.5005,26.791,4195873.8112835,0
+BBWI.US,D,20201111,000000,26.9406,27.1374,26.1693,26.8619,3681902.5819178,0
+BBWI.US,D,20201112,000000,26.791,26.8816,25.7601,26.0129,3601253.9307093,0
+BBWI.US,D,20201113,000000,26.4536,27.2711,26.3818,27.0193,6473537.9449995,0
+BBWI.US,D,20201116,000000,27.5554,27.6174,26.909,27.3488,4823789.4449148,0
+BBWI.US,D,20201117,000000,27.1451,28.0108,26.8461,27.8928,6535456.2737925,0
+BBWI.US,D,20201118,000000,27.9645,28.2627,26.4221,26.4458,11117282.483373,0
+BBWI.US,D,20201119,000000,30.9531,31.4332,29.5837,31.1193,19976231.948962,0
+BBWI.US,D,20201120,000000,31.2758,32.0942,30.6068,31.4489,9145015.6212861,0
+BBWI.US,D,20201123,000000,31.866,32.1178,31.0328,31.4568,6953432.6947075,0
+BBWI.US,D,20201124,000000,31.8197,31.9132,30.4967,31.2285,5280018.4195435,0
+BBWI.US,D,20201125,000000,30.4887,30.9885,30.0864,30.6471,4686865.4510586,0
+BBWI.US,D,20201127,000000,30.4887,30.7494,29.6871,30.5606,3749881.7075761,0
+BBWI.US,D,20201130,000000,30.3402,30.5911,29.631,30.537,5446562.2453791,0
+BBWI.US,D,20201201,000000,30.9048,31.1341,30.0874,30.6068,4395810.9810014,0
+BBWI.US,D,20201202,000000,30.3628,31.4646,29.8523,30.4248,4741730.8095981,0
+BBWI.US,D,20201203,000000,30.3314,30.473,29.5208,30.175,5238488.4406212,0
+BBWI.US,D,20201204,000000,30.0314,30.2546,28.7269,30.0953,4979966.2787291,0
+BBWI.US,D,20201207,000000,30.0874,31.9289,30.0638,31.6603,5258668.3934175,0
+BBWI.US,D,20201208,000000,31.5118,32.4483,31.3938,32.2279,4394880.8184498,0
+BBWI.US,D,20201209,000000,32.2516,33.1801,31.9762,32.7158,4527698.8816555,0
+BBWI.US,D,20201210,000000,32.2987,32.6214,31.9437,32.2762,3009306.6155425,0
+BBWI.US,D,20201211,000000,32.5191,32.5191,30.9688,31.1124,3953320.9647144,0
+BBWI.US,D,20201214,000000,31.5049,31.5049,29.7696,30.056,11184122.032834,0
+BBWI.US,D,20201215,000000,30.4809,30.9373,30.1514,30.9373,2928105.9662296,0
+BBWI.US,D,20201216,000000,30.9845,31.2276,30.2064,30.4494,2326456.4965372,0
+BBWI.US,D,20201217,000000,30.5832,30.8361,29.868,30.8361,3039505.8930459,0
+BBWI.US,D,20201218,000000,30.5449,30.897,29.9547,30.3943,7490652.9050036,0
+BBWI.US,D,20201221,000000,29.7658,30.7494,29.5523,30.417,2721340.4884703,0
+BBWI.US,D,20201222,000000,30.3708,30.5202,29.5837,29.8996,4067649.6328538,0
+BBWI.US,D,20201223,000000,29.8523,30.9531,29.6546,30.8361,3102652.239721,0
+BBWI.US,D,20201224,000000,30.8822,30.8822,30.0795,30.6551,1328472.38796,0
+BBWI.US,D,20201228,000000,30.7415,31.2206,30.4967,30.5449,2544315.8146506,0
+BBWI.US,D,20201229,000000,30.4652,30.4652,29.0644,29.5769,4130856.9737945,0
+BBWI.US,D,20201230,000000,29.7028,30.3943,29.4273,29.9222,3082949.058768,0
+BBWI.US,D,20201231,000000,29.8612,29.934,29.2218,29.2612,3196973.7721501,0
+BBWI.US,D,20210104,000000,29.938,31.9594,29.7421,31.1577,8558656.3974255,0
+BBWI.US,D,20210105,000000,31.1498,32.043,30.9295,31.8118,5914677.9858155,0
+BBWI.US,D,20210106,000000,32.0627,34.5102,32.0627,34.2662,6559761.4720902,0
+BBWI.US,D,20210107,000000,34.5976,37.2016,34.5741,36.327,7223396.3642678,0
+BBWI.US,D,20210108,000000,36.327,37.5872,35.8863,36.7845,3973663.5688858,0
+BBWI.US,D,20210111,000000,36.3664,37.3963,36.1538,36.9104,3673845.2394232,0
+BBWI.US,D,20210112,000000,37.3343,37.9994,36.9802,37.2093,7283066.0377998,0
+BBWI.US,D,20210113,000000,36.9882,37.0913,36.0674,36.3192,4862944.7137604,0
+BBWI.US,D,20210114,000000,36.9409,37.6894,35.1869,35.3906,6396678.05426,0
+BBWI.US,D,20210115,000000,35.1721,35.9424,34.5259,35.5647,5023923.829425,0
+BBWI.US,D,20210119,000000,35.847,36.386,35.422,35.9817,3456064.197284,0
+BBWI.US,D,20210120,000000,35.7063,36.5021,35.6276,35.847,1994215.6485875,0
+BBWI.US,D,20210121,000000,35.9345,36.7923,35.6355,36.1155,2821550.0006786,0
+BBWI.US,D,20210122,000000,36.3035,36.386,35.1721,35.6276,3515264.2149705,0
+BBWI.US,D,20210125,000000,35.6276,36.1775,31.8118,34.5652,9712876.3009406,0
+BBWI.US,D,20210126,000000,35.6748,36.0909,33.7556,33.8324,6537320.6651797,0
+BBWI.US,D,20210127,000000,31.4725,32.2603,28.4004,29.5365,21459402.059795,0
+BBWI.US,D,20210128,000000,30.4494,33.2982,29.8996,32.5978,19974941.920243,0
+BBWI.US,D,20210129,000000,32.4797,33.0217,30.9295,32.0716,8189911.4980447,0
+BBWI.US,D,20210201,000000,32.5821,33.0464,31.5993,32.9372,12301816.536925,0
+BBWI.US,D,20210202,000000,33.2835,34.9037,33.2678,34.7069,7371438.5961841,0
+BBWI.US,D,20210203,000000,34.7147,35.3384,34.0143,34.5899,6074408.7521761,0
+BBWI.US,D,20210204,000000,35.7988,38.6495,35.4063,37.8223,8853939.8032358,0
+BBWI.US,D,20210205,000000,38.199,39.0814,37.658,38.86,3525341.4842299,0
+BBWI.US,D,20210208,000000,39.3322,40.1586,38.7194,39.9559,4198749.6909098,0
+BBWI.US,D,20210209,000000,39.4355,39.8359,38.4744,38.5305,4610918.4411619,0
+BBWI.US,D,20210210,000000,38.4518,38.7578,37.4199,38.0829,3498048.5834856,0
+BBWI.US,D,20210211,000000,38.1538,39.0421,37.4199,37.9639,2533014.5937934,0
+BBWI.US,D,20210212,000000,37.6029,38.0032,37.0836,37.1533,2593415.1819423,0
+BBWI.US,D,20210216,000000,37.8291,38.86,37.658,38.7194,3254972.2028028,0
+BBWI.US,D,20210217,000000,38.263,38.6801,37.5389,38.2236,3738525.5918798,0
+BBWI.US,D,20210218,000000,38.1459,38.5698,37.3265,38.4047,2940927.9774442,0
+BBWI.US,D,20210219,000000,38.7046,39.8999,38.5462,39.6008,3045909.2743699,0
+BBWI.US,D,20210222,000000,39.5309,40.7576,39.3402,39.9313,3773631.8580561,0
+BBWI.US,D,20210223,000000,40.0493,40.7016,38.6574,40.19,4536103.8914645,0
+BBWI.US,D,20210224,000000,40.553,41.5051,40.0877,40.6386,6278909.3095369,0
+BBWI.US,D,20210225,000000,42.5597,44.9983,40.4182,41.1963,10051803.136979,0
+BBWI.US,D,20210226,000000,42.7162,44.9983,40.9848,43.0083,6986502.7689816,0
+BBWI.US,D,20210301,000000,43.7234,45.2895,43.6438,44.6521,5679160.8277912,0
+BBWI.US,D,20210302,000000,44.9118,45.3456,43.7392,43.9201,2940571.1609901,0
+BBWI.US,D,20210303,000000,43.9044,44.4868,43.0004,43.1794,3456054.0315731,0
+BBWI.US,D,20210304,000000,43.1637,43.7824,41.4107,42.5519,4639948.6619067,0
+BBWI.US,D,20210305,000000,43.0782,44.1248,41.4974,43.811,4414383.7348973,0
+BBWI.US,D,20210308,000000,44.0294,44.4868,43.1017,43.4648,4525064.9459498,0
+BBWI.US,D,20210309,000000,43.5661,43.7864,42.5283,42.8893,4535032.425531,0
+BBWI.US,D,20210310,000000,42.8254,43.5503,42.0473,43.0782,3635172.8418473,0
+BBWI.US,D,20210311,000000,43.4805,44.2734,43.331,43.9438,4244516.7381538,0
+BBWI.US,D,20210312,000000,46.9962,48.3351,46.6893,47.8472,8357627.4303523,0
+BBWI.US,D,20210315,000000,48.3901,48.8466,47.6415,47.791,4257878.5486195,0
+BBWI.US,D,20210316,000000,47.8303,48.09,46.9805,47.4211,3414353.268707,0
+BBWI.US,D,20210317,000000,46.7926,48.153,46.3667,48.09,2816135.7430294,0
+BBWI.US,D,20210318,000000,48.1609,48.696,47.0041,47.3356,3014751.3703244,0
+BBWI.US,D,20210319,000000,47.2245,48.216,46.7601,47.6337,6478123.6972066,0
+BBWI.US,D,20210322,000000,47.9101,48.7285,47.1231,47.2165,4237959.8545944,0
+BBWI.US,D,20210323,000000,46.1394,46.5565,44.6589,45.2265,6167412.8084668,0
+BBWI.US,D,20210324,000000,46.0607,46.5723,44.9353,45.076,4349444.1568115,0
+BBWI.US,D,20210325,000000,44.3137,47.1152,44.0688,46.7601,4804420.7158519,0
+BBWI.US,D,20210326,000000,49.7712,50.451,47.4998,48.4679,6949192.5766724,0
+BBWI.US,D,20210329,000000,48.76,49.2961,46.6263,47.0198,4933581.1562596,0
+BBWI.US,D,20210330,000000,47.5707,49.6974,47.2087,49.4663,5259108.5687014,0
+BBWI.US,D,20210331,000000,49.5705,49.7899,48.2396,48.6724,4252464.2909703,0
+BBWI.US,D,20210401,000000,48.8928,49.0226,47.1075,48.6253,5451566.8248771,0
+BBWI.US,D,20210405,000000,49.1367,49.4663,48.0036,48.5927,4895861.2857994,0
+BBWI.US,D,20210406,000000,48.6253,48.9951,48.1058,48.8151,7406517.4149409,0
+BBWI.US,D,20210407,000000,49.3641,51.2684,49.1761,50.5848,6348829.0694145,0
+BBWI.US,D,20210408,000000,50.4736,51.3393,49.5942,51.3009,4860554.7551174,0
+BBWI.US,D,20210409,000000,51.2684,52.5905,51.1907,52.5432,3850963.4377835,0
+BBWI.US,D,20210412,000000,52.3081,52.8965,51.8233,52.4095,2856127.6498858,0
+BBWI.US,D,20210413,000000,52.5197,52.928,51.3166,51.7416,3111107.0615137,0
+BBWI.US,D,20210414,000000,51.7416,53.4326,51.6383,52.56,4134538.9942986,0
+BBWI.US,D,20210415,000000,52.866,53.3223,52.4252,52.5432,3863884.0563942,0
+BBWI.US,D,20210416,000000,52.8808,53.4326,52.0947,52.5905,3603054.2781177,0
+BBWI.US,D,20210419,000000,52.1823,52.4321,51.6157,51.8508,2785135.4075036,0
+BBWI.US,D,20210420,000000,51.7141,51.7141,49.4505,50.451,4235793.5415921,0
+BBWI.US,D,20210421,000000,49.8913,51.6461,49.8913,51.3865,2480129.5157458,0
+BBWI.US,D,20210422,000000,51.6697,52.3711,51.3393,51.9865,2731626.1548041,0
+BBWI.US,D,20210423,000000,52.0397,53.2369,51.5055,53.0155,2630094.0836018,0
+BBWI.US,D,20210426,000000,53.0952,53.5034,51.5213,52.2856,2565763.4316017,0
+BBWI.US,D,20210427,000000,52.3868,53.7326,52.3081,53.1808,2897311.994636,0
+BBWI.US,D,20210428,000000,53.0322,53.5664,52.6142,53.0637,2478634.1396658,0
+BBWI.US,D,20210429,000000,53.2683,53.5507,52.2137,52.4401,3228208.9355988,0
+BBWI.US,D,20210430,000000,51.8045,52.4174,51.5213,51.8508,3324621.5547693,0
+BBWI.US,D,20210503,000000,51.9698,53.7011,51.9698,53.2122,5142955.1554474,0
+BBWI.US,D,20210504,000000,52.3711,52.5905,50.7342,51.8114,4136990.9637786,0
+BBWI.US,D,20210505,000000,52.262,52.262,51.4386,51.6864,3332711.427539,0
+BBWI.US,D,20210506,000000,51.7337,51.9305,51.1199,51.8833,3538365.7930922,0
+BBWI.US,D,20210507,000000,51.529,53.2122,51.411,52.9446,9191988.3218481,0
+BBWI.US,D,20210510,000000,53.4326,56.1358,53.4326,54.1261,6116804.8496709,0
+BBWI.US,D,20210511,000000,53.0155,53.3853,50.9693,53.1649,8237874.3388528,0
+BBWI.US,D,20210512,000000,53.5122,53.6302,50.7657,50.985,6335649.2251747,0
+BBWI.US,D,20210513,000000,51.6,52.7253,50.8986,51.7337,3633727.277751,0
+BBWI.US,D,20210514,000000,52.3465,54.8885,52.3465,54.4723,4310946.6094641,0
+BBWI.US,D,20210517,000000,54.0947,55.6242,53.5585,55.4561,4178898.0905769,0
+BBWI.US,D,20210518,000000,56.2183,56.6444,54.1024,54.677,6541963.3453682,0
+BBWI.US,D,20210519,000000,52.7873,53.5437,51.9305,52.9604,6638568.0964755,0
+BBWI.US,D,20210520,000000,52.7174,53.8182,49.4111,50.8906,8571280.1772766,0
+BBWI.US,D,20210521,000000,51.1671,52.0712,50.6565,50.9773,7403324.3651333,0
+BBWI.US,D,20210524,000000,51.3009,52.7873,50.867,52.0947,6524288.2237486,0
+BBWI.US,D,20210525,000000,52.7804,54.0385,52.2698,52.3791,5260400.6305624,0
+BBWI.US,D,20210526,000000,52.4017,54.3326,52.3791,53.7011,3966739.7031614,0
+BBWI.US,D,20210527,000000,54.134,55.2977,53.9057,54.6377,21087083.913016,0
+BBWI.US,D,20210528,000000,54.6848,55.5799,53.7483,54.976,4612520.5572069,0
+BBWI.US,D,20210601,000000,55.2111,55.7776,54.4635,55.699,5774129.9160076,0
+BBWI.US,D,20210602,000000,55.2465,55.4639,52.6939,53.6382,6034184.050539,0
+BBWI.US,D,20210603,000000,52.4381,53.1492,51.6501,52.0997,7304840.9906433,0
+BBWI.US,D,20210604,000000,52.3672,52.5335,50.6497,51.8154,5480303.2565757,0
+BBWI.US,D,20210607,000000,52.021,52.983,51.4996,52.1547,4054876.4170518,0
+BBWI.US,D,20210608,000000,52.0288,52.3988,51.3579,51.8783,4136185.8394718,0
+BBWI.US,D,20210609,000000,51.9108,52.021,50.4195,51.6187,4989093.0540152,0
+BBWI.US,D,20210610,000000,52.4145,53.3853,50.9409,51.6658,4049120.591515,0
+BBWI.US,D,20210611,000000,52.083,52.8561,52.0052,52.8404,3975134.5472595,0
+BBWI.US,D,20210614,000000,52.7154,53.3775,51.1857,51.839,6545877.1440819,0
+BBWI.US,D,20210615,000000,51.8468,52.1872,50.2552,50.987,5104685.3200249,0
+BBWI.US,D,20210616,000000,51.1307,52.3761,49.8755,52.1784,5515730.7592179,0
+BBWI.US,D,20210617,000000,52.1154,52.4302,49.4978,49.5135,7535315.956039,0
+BBWI.US,D,20210618,000000,48.8594,50.2709,48.511,49.5056,6672185.0859985,0
+BBWI.US,D,20210621,000000,50.2149,52.0435,50.1185,51.8783,6148428.3432776,0
+BBWI.US,D,20210622,000000,51.9501,54.8835,51.595,54.4812,7696579.7116101,0
+BBWI.US,D,20210623,000000,54.3386,56.302,54.1821,56.0432,4465588.4209257,0
+BBWI.US,D,20210624,000000,56.4683,57.1697,55.9951,56.8863,3983041.4372323,0
+BBWI.US,D,20210625,000000,57.1942,57.7608,56.665,56.9887,9929378.4966428,0
+BBWI.US,D,20210628,000000,56.6581,56.7594,55.3645,55.9637,3029691.9156999,0
+BBWI.US,D,20210629,000000,56.3099,56.9571,55.9312,56.1535,2535583.4689492,0
+BBWI.US,D,20210630,000000,56.1062,56.9571,56.0472,56.8233,3496052.0378561,0
+BBWI.US,D,20210701,000000,57.3595,58.6049,57.2091,58.0068,4670985.593992,0
+BBWI.US,D,20210702,000000,58.1946,58.5439,57.4854,58.3924,2129384.0241636,0
+BBWI.US,D,20210706,000000,58.4956,58.5743,56.911,57.9428,3187284.8330489,0
+BBWI.US,D,20210707,000000,57.3831,58.0619,56.5243,56.973,3130473.7574343,0
+BBWI.US,D,20210708,000000,55.1993,56.8823,54.2834,56.2863,3103045.6527345,0
+BBWI.US,D,20210709,000000,57.1697,58.834,57.1077,57.9585,3190131.2321133,0
+BBWI.US,D,20210712,000000,58.715,61.4045,57.991,60.3725,6441186.5864891,0
+BBWI.US,D,20210713,000000,60.0331,60.5211,58.3766,58.4485,3942846.216157,0
+BBWI.US,D,20210714,000000,59.5443,61.2402,58.9452,59.2363,8249483.5807516,0
+BBWI.US,D,20210715,000000,58.5892,59.5364,57.4077,58.5192,13572855.707761,0
+BBWI.US,D,20210716,000000,58.5743,59.5364,57.2484,57.3673,16052171.966631,0
+BBWI.US,D,20210719,000000,55.7029,56.4919,54.4812,55.2151,9674354.3558869,0
+BBWI.US,D,20210720,000000,55.7109,58.961,55.5062,58.715,7642369.0248554,0
+BBWI.US,D,20210721,000000,59.2836,60.9874,59.0947,59.7401,7473208.5450225,0
+BBWI.US,D,20210722,000000,59.7401,60.5211,59.2757,60.2054,4216165.5869002,0
+BBWI.US,D,20210723,000000,61.0032,61.4684,60.0804,61.3887,4076608.6739094,0
+BBWI.US,D,20210726,000000,61.5077,62.0321,60.3962,61.0809,3166618.9592693,0
+BBWI.US,D,20210727,000000,60.0804,61.1683,59.2039,61.1359,5186001.8584426,0
+BBWI.US,D,20210728,000000,61.3327,61.6799,60.2211,61.0572,3486925.26257,0
+BBWI.US,D,20210729,000000,61.6416,62.8879,61.4448,62.6734,3155030.0487923,0
+BBWI.US,D,20210730,000000,62.399,63.8657,62.2957,63.1397,3817559.9281904,0
+BBWI.US,D,20210802,000000,63.5971,64.6616,62.4874,63.0207,5415814.0194848,0
+BBWI.US,D,20210803,000000,62.9371,64.6212,60.709,64.3969,6194721.9743485,0
+BBWI.US,D,20210804,000000,63.0895,63.9099,59.919,60.4365,6144126.2144058,0
+BBWI.US,D,20210805,000000,61.2756,61.86,59.5285,60.8064,4078534.0595622,0
+BBWI.US,D,20210806,000000,61.1281,61.1281,59.381,60.1718,3357328.7131626,0
+BBWI.US,D,20210809,000000,59.8896,60.5712,59.1272,59.987,3203923.0521519,0
+BBWI.US,D,20210810,000000,60.0361,62.1521,59.0505,60.9922,3208830.040825,0
+BBWI.US,D,20210811,000000,62.2308,62.6311,60.1718,61.7133,3969895.1398387,0
+BBWI.US,D,20210812,000000,61.4015,62.8652,60.5329,61.0022,3032981.5397616,0
+BBWI.US,D,20210813,000000,61.0592,61.3475,59.0406,59.324,3736434.5051385,0
+BBWI.US,D,20210816,000000,59.4892,60.8655,58.1721,60.4562,3510831.9649985,0
+BBWI.US,D,20210817,000000,59.6358,60.1818,56.8647,57.7334,3831423.9247768,0
+BBWI.US,D,20210818,000000,57.8788,59.2157,57.3378,57.9969,4264248.3830974,0
+BBWI.US,D,20210819,000000,62.4177,64.6773,60.9903,64.0802,8815811.2711957,0
+BBWI.US,D,20210820,000000,63.1614,65.0196,62.9164,64.814,4084548.0941572,0
+BBWI.US,D,20210823,000000,65.1858,66.4764,64.1588,66.1154,4212499.8315335,0
+BBWI.US,D,20210824,000000,66.7804,67.6215,66.0761,66.8591,4553965.0455944,0
+BBWI.US,D,20210825,000000,67.1276,67.5919,66.3012,66.6928,2397681.5337001,0
+BBWI.US,D,20210826,000000,66.3799,66.4961,64.7363,66.3603,2610775.1665225,0
+BBWI.US,D,20210827,000000,66.8492,67.9539,66.8099,67.044,1919371.6183285,0
+BBWI.US,D,20210830,000000,67.4257,67.6313,66.2718,67.5241,1597801.7171574,0
+BBWI.US,D,20210831,000000,67.3283,67.3962,65.4397,66.0071,3019700.0384124,0
+BBWI.US,D,20210901,000000,66.2422,67.044,63.7968,64.7953,4523468.9293315,0
+BBWI.US,D,20210902,000000,64.8337,65.4691,63.8558,64.1883,2232114.6326862,0
+BBWI.US,D,20210903,000000,64.0015,65.2448,62.9852,64.1686,2161644.9078466,0
+BBWI.US,D,20210907,000000,63.728,64.5789,62.9164,63.5617,2611690.0805076,0
+BBWI.US,D,20210908,000000,63.1898,63.7673,62.271,63.0728,3151529.9945141,0
+BBWI.US,D,20210909,000000,63.0827,63.8263,62.7502,63.1221,1841900.7683612,0
+BBWI.US,D,20210910,000000,63.4929,63.5814,62.1826,62.2514,2065947.9547266,0
+BBWI.US,D,20210913,000000,62.878,62.9656,61.6839,62.4964,3349992.1195739,0
+BBWI.US,D,20210914,000000,62.8387,63.2488,61.7527,62.0271,2579196.402044,0
+BBWI.US,D,20210915,000000,61.6839,64.0605,61.3022,63.6995,3255593.3277416,0
+BBWI.US,D,20210916,000000,64.208,65.6748,64.1686,65.0589,2266908.8115366,0
+BBWI.US,D,20210917,000000,64.8827,66.4469,64.4431,64.8927,6297174.0423912,0
+BBWI.US,D,20210920,000000,62.9075,64.149,61.738,63.0237,2151992.5653045,0
+BBWI.US,D,20210921,000000,64.4234,64.9802,62.9754,63.0237,2053432.9479825,0
+BBWI.US,D,20210922,000000,63.2194,65.4397,63.2194,64.9704,2484603.4451325,0
+BBWI.US,D,20210923,000000,65.2251,66.8591,65.2251,65.9482,1584810.9551412,0
+BBWI.US,D,20210924,000000,65.2547,66.1252,64.569,65.9187,1712535.9971635,0
+BBWI.US,D,20210927,000000,66.7125,67.4159,65.9285,67.1326,2247099.9071897,0
+BBWI.US,D,20210928,000000,66.6043,67.5821,65.6845,65.7829,2311015.7981834,0
+BBWI.US,D,20210929,000000,66.2816,66.9466,65.6452,65.958,2029389.0084561,0
+BBWI.US,D,20210930,000000,64.9418,65.538,61.4694,61.6543,4209575.1564947,0
+BBWI.US,D,20211001,000000,61.919,63.2981,60.7641,62.6036,2882576.7966217,0
+BBWI.US,D,20211004,000000,62.281,63.3866,61.6839,62.0074,2245718.3870724,0
+BBWI.US,D,20211005,000000,62.457,63.2488,61.6249,62.3006,2943275.2401013,0
+BBWI.US,D,20211006,000000,62.0026,62.3646,59.9624,61.0189,2755604.0172093,0
+BBWI.US,D,20211007,000000,61.8796,63.2588,61.5087,62.33,2574556.7715688,0
+BBWI.US,D,20211008,000000,61.8993,62.6233,61.4399,62.271,1403325.567359,0
+BBWI.US,D,20211011,000000,62.0754,62.8682,61.1162,61.1556,1470576.8281136,0
+BBWI.US,D,20211012,000000,61.4104,62.5938,60.5929,62.0271,2101227.0379889,0
+BBWI.US,D,20211013,000000,61.9287,63.5322,61.6149,63.2488,1853337.193174,0
+BBWI.US,D,20211014,000000,63.2588,64.4913,62.819,64.2758,2873938.992032,0
+BBWI.US,D,20211015,000000,64.814,65.5084,63.3275,63.4742,2480777.071533,0
+BBWI.US,D,20211018,000000,63.1711,65.0973,62.8288,64.8237,2547392.9753536,0
+BBWI.US,D,20211019,000000,65.0097,65.6118,64.1785,64.6576,1875279.8802481,0
+BBWI.US,D,20211020,000000,64.9024,66.7804,64.9024,66.2522,2114005.3366465,0
+BBWI.US,D,20211021,000000,66.5748,68.6582,66.5748,67.5428,2507792.4483685,0
+BBWI.US,D,20211022,000000,67.3677,68.2284,66.7607,68.0326,2059088.1329811,0
+BBWI.US,D,20211025,000000,68.4921,69.8219,68.3937,69.3922,3577370.6094159,0
+BBWI.US,D,20211026,000000,70.3994,70.9768,69.0399,69.6173,2064715.8705601,0
+BBWI.US,D,20211027,000000,69.2258,69.2258,66.9219,67.0243,1800026.1718378,0
+BBWI.US,D,20211028,000000,67.2987,68.0129,67.1523,67.7493,1613176.3383902,0
+BBWI.US,D,20211029,000000,67.2506,68.1202,66.8,67.5821,1881295.9479851,0
+BBWI.US,D,20211101,000000,68.0129,70.9178,68.0129,70.0767,2187693.5255712,0
+BBWI.US,D,20211102,000000,69.9302,70.9345,68.7566,70.5951,2408324.0164881,0
+BBWI.US,D,20211103,000000,70.9474,73.618,70.9474,73.3634,3498672.7581375,0
+BBWI.US,D,20211104,000000,73.5885,74.9086,73.1193,74.2339,2823107.3875953,0
+BBWI.US,D,20211105,000000,75.6819,75.7497,73.4616,73.6672,2019741.7487697,0
+BBWI.US,D,20211108,000000,73.8621,74.5378,73.2354,73.3534,1780164.4057941,0
+BBWI.US,D,20211109,000000,73.4616,74.469,73.2551,73.6082,2701013.1328652,0
+BBWI.US,D,20211110,000000,73.4124,74.224,72.3265,72.6983,1805419.081494,0
+BBWI.US,D,20211111,000000,73.442,74.6648,73.383,73.9898,3158804.5772662,0
+BBWI.US,D,20211112,000000,73.7647,74.0292,72.2969,73.2167,2038178.2821389,0
+BBWI.US,D,20211115,000000,73.3731,73.9211,71.7884,73.1784,1972512.8722918,0
+BBWI.US,D,20211116,000000,73.208,74.2486,73.208,74.1266,2474229.3371136,0
+BBWI.US,D,20211117,000000,74.8309,75.1054,72.718,72.9718,4855971.0360524,0
+BBWI.US,D,20211118,000000,79.3924,80.3721,74.9323,76.8141,5087742.1295935,0
+BBWI.US,D,20211119,000000,76.4128,77.0011,74.3932,74.8929,3005513.788789,0
+BBWI.US,D,20211122,000000,75.0798,75.2461,73.3151,73.6977,4866896.1256046,0
+BBWI.US,D,20211123,000000,73.5108,74.2369,71.4923,74.0312,3375048.5639104,0
+BBWI.US,D,20211124,000000,72.8941,73.5305,71.9133,73.3249,3517545.4005064,0
+BBWI.US,D,20211126,000000,71.6685,74.0018,71.2178,73.1292,1905266.6943926,0
+BBWI.US,D,20211129,000000,74.3342,74.9618,72.9718,74.3637,2617738.6785197,0
+BBWI.US,D,20211130,000000,73.9821,74.1582,70.9041,73.6387,5100255.1031953,0
+BBWI.US,D,20211201,000000,75.0798,76.3635,70.1693,70.179,3145895.1409375,0
+BBWI.US,D,20211202,000000,70.4338,73.4528,70.4338,73.0308,3033047.6168827,0
+BBWI.US,D,20211203,000000,73.021,73.9525,70.0413,71.512,2006915.6712707,0
+BBWI.US,D,20211206,000000,72.7367,74.2369,72.0313,72.6885,2054348.8785387,0
+BBWI.US,D,20211207,000000,73.2757,75.9328,73.2177,74.4424,2070475.7623813,0
+BBWI.US,D,20211208,000000,74.531,75.4222,73.9525,74.8831,1504361.5518672,0
+BBWI.US,D,20211209,000000,74.2369,75.5796,73.443,73.5403,1977116.9227786,0
+BBWI.US,D,20211210,000000,74.2072,75.1379,72.9236,74.952,1531822.186842,0
+BBWI.US,D,20211213,000000,74.6382,74.6578,70.424,71.3447,1774978.8766413,0
+BBWI.US,D,20211214,000000,71.3261,72.6393,71.0615,71.992,1929974.4548436,0
+BBWI.US,D,20211215,000000,71.7962,71.9626,68.9829,71.4726,3028363.2572794,0
+BBWI.US,D,20211216,000000,71.7962,72.0903,67.6795,68.1103,2828035.7242612,0
+BBWI.US,D,20211217,000000,67.4542,69.5515,66.7185,68.4634,3293393.5073183,0
+BBWI.US,D,20211220,000000,66.9349,67.1207,65.4937,66.6308,2726796.4255342,0
+BBWI.US,D,20211221,000000,67.4689,68.1693,66.7479,67.0322,4173231.7232964,0
+BBWI.US,D,20211222,000000,67.0617,67.6303,65.8173,67.219,4178912.3225723,0
+BBWI.US,D,20211223,000000,67.6303,69.0763,66.6505,68.1202,2947072.1331391,0
+BBWI.US,D,20211227,000000,68.6298,68.8265,67.287,68.4144,1873732.6590422,0
+BBWI.US,D,20211228,000000,68.1693,68.4241,67.2093,67.2968,1662243.1754069,0
+BBWI.US,D,20211229,000000,67.4346,68.2382,67.3657,68.1202,2356865.187686,0
+BBWI.US,D,20211230,000000,68.2775,69.1599,68.0228,68.3169,2612772.7287232,0
+BBWI.US,D,20211231,000000,68.1103,68.6888,67.4444,68.4044,2761504.1958416,0
+BBWI.US,D,20220103,000000,68.5127,69.3163,67.4296,68.2382,2788288.8110386,0
+BBWI.US,D,20220104,000000,68.2923,70.0906,68.2923,69.0518,3004755.4267526,0
+BBWI.US,D,20220105,000000,69.7275,70.0709,65.229,65.2783,5865485.0939831,0
+BBWI.US,D,20220106,000000,63.7103,63.729,60.9068,61.1025,5486083.4798188,0
+BBWI.US,D,20220107,000000,60.7395,60.7395,57.6379,58.7111,5305338.1557933,0
+BBWI.US,D,20220110,000000,57.8288,57.8288,54.3296,57.2601,7002890.9115955,0
+BBWI.US,D,20220111,000000,57.329,58.0539,55.6528,57.6624,4127956.696462,0
+BBWI.US,D,20220112,000000,58.1721,59.0839,56.9857,57.505,2809901.112507,0
+BBWI.US,D,20220113,000000,57.9172,58.3186,55.9075,56.2213,3030526.5205685,0
+BBWI.US,D,20220114,000000,55.1137,55.3783,53.6411,54.7221,4436189.1848736,0
+BBWI.US,D,20220118,000000,54.0257,55.0163,53.8496,54.428,3821670.9416963,0
+BBWI.US,D,20220119,000000,55.6528,56.3296,54.4183,54.4674,3857222.4660121,0
+BBWI.US,D,20220120,000000,54.7802,55.4865,51.9383,52.0554,3079684.8489836,0
+BBWI.US,D,20220121,000000,51.9186,53.8004,50.8996,51.9973,4664970.542826,0
+BBWI.US,D,20220124,000000,50.5267,55.4078,49.9286,55.0645,5783440.6906618,0
+BBWI.US,D,20220125,000000,54.1831,54.3296,52.6042,53.7119,4570423.3316139,0
+BBWI.US,D,20220126,000000,54.193,55.4472,51.3698,51.8891,3798794.0257864,0
+BBWI.US,D,20220127,000000,52.7716,54.1634,51.2812,51.8498,4649932.4066255,0
+BBWI.US,D,20220128,000000,51.6639,53.5752,50.0565,53.5654,3571774.3855408,0
+BBWI.US,D,20220131,000000,52.9869,55.0065,52.9575,54.9573,2974547.0001094,0
+BBWI.US,D,20220201,000000,55.0163,55.6332,53.8103,55.1727,3815838.8733274,0
+BBWI.US,D,20220202,000000,57.1037,58.0687,56.1229,57.5542,11578900.301374,0
+BBWI.US,D,20220203,000000,56.6434,57.1529,54.496,54.555,4252126.789367,0
+BBWI.US,D,20220204,000000,54.8491,55.82,53.4965,55.0163,4420667.1608322,0
+BBWI.US,D,20220207,000000,55.4078,55.7934,53.9383,54.8195,4519201.3638768,0
+BBWI.US,D,20220208,000000,54.5647,57.4569,54.016,57.1923,4122200.8709252,0
+BBWI.US,D,20220209,000000,58.1032,60.108,58.0639,59.7893,4152539.4186685,0
+BBWI.US,D,20220210,000000,58.0933,61.0286,57.8878,59.5443,4452758.2771424,0
+BBWI.US,D,20220211,000000,59.1036,59.4164,56.0452,56.2116,3924047.7834781,0
+BBWI.US,D,20220214,000000,55.7708,56.6187,53.2416,53.9383,6521927.7456674,0
+BBWI.US,D,20220215,000000,54.4576,55.398,54.2214,54.2707,3262054.653618,0
+BBWI.US,D,20220216,000000,53.8496,54.7605,53.5555,54.3493,3226817.2497705,0
+BBWI.US,D,20220217,000000,53.5132,54.2511,51.2311,51.3098,3688162.6267175,0
+BBWI.US,D,20220218,000000,51.1032,52.7833,51.0835,51.4278,4200561.2206001,0
+BBWI.US,D,20220222,000000,51.5163,52.7951,50.267,50.5917,4150828.5295165,0
+BBWI.US,D,20220223,000000,50.5622,51.3098,49.0964,49.4998,6337035.8281476,0
+BBWI.US,D,20220224,000000,45.3682,52.8049,45.1321,52.2738,10245148.859719,0
+BBWI.US,D,20220225,000000,51.7524,53.7739,51.5163,53.5624,5143320.1044704,0
+BBWI.US,D,20220228,000000,52.5885,53.1001,51.4819,52.5001,4799803.4499408,0
+BBWI.US,D,20220301,000000,52.5001,52.7263,49.7555,50.1096,3797414.5388112,0
+BBWI.US,D,20220302,000000,50.7686,52.8148,50.3654,52.4804,5092108.3024443,0
+BBWI.US,D,20220303,000000,52.4608,52.6771,50.9457,51.2901,4160634.3742938,0
+BBWI.US,D,20220304,000000,50.926,51.0737,48.0832,49.0079,5169689.9586609,0
+BBWI.US,D,20220307,000000,49.1653,49.3521,44.7386,44.7582,7027035.4916603,0
+BBWI.US,D,20220308,000000,45.378,46.6568,44.7189,44.8469,5911126.0864113,0
+BBWI.US,D,20220309,000000,46.706,48.0635,46.6824,46.9126,6392802.885248,0
+BBWI.US,D,20220310,000000,45.7519,47.4241,45.683,47.2962,3595413.7297715,0
+BBWI.US,D,20220311,000000,47.9356,47.9356,45.9978,46.047,3416860.1330259,0
+BBWI.US,D,20220314,000000,46.6175,46.8842,45.5256,45.6633,3534288.3264323,0
+BBWI.US,D,20220315,000000,45.7027,47.0798,45.3486,46.3519,4437074.6182969,0
+BBWI.US,D,20220316,000000,46.9717,48.152,46.5093,47.9553,4320135.395587,0
+BBWI.US,D,20220317,000000,47.3553,48.3882,47.1684,47.9356,2992853.4123786,0
+BBWI.US,D,20220318,000000,47.7192,49.726,47.4044,49.5685,6626717.9272273,0
+BBWI.US,D,20220321,000000,49.3227,49.8244,47.7882,48.5063,3863986.7300747,0
+BBWI.US,D,20220322,000000,48.9291,49.9424,48.703,49.126,4641326.1157398,0
+BBWI.US,D,20220323,000000,48.6833,48.7227,47.7095,48.034,3417185.4357761,0
+BBWI.US,D,20220324,000000,47.975,49.185,47.8472,48.9685,3471222.2888737,0
+BBWI.US,D,20220325,000000,49.185,50.3261,49.185,50.0899,3821341.5726617,0
+BBWI.US,D,20220328,000000,49.8244,49.9228,47.9553,49.057,4475200.1006238,0
+BBWI.US,D,20220329,000000,50.4638,51.1425,49.9325,50.926,3869228.1706377,0
+BBWI.US,D,20220330,000000,50.6015,51.3688,48.998,49.0866,4851660.7746118,0
+BBWI.US,D,20220331,000000,48.3489,48.9783,46.9224,47.0208,6175725.3103062,0
+BBWI.US,D,20220401,000000,47.2864,48.2012,46.2141,46.6864,4669051.0591991,0
+BBWI.US,D,20220404,000000,46.3913,47.8275,46.3421,47.0405,3695748.2802245,0
+BBWI.US,D,20220405,000000,46.706,46.9914,45.1715,46.1453,5116907.5542939,0
+BBWI.US,D,20220406,000000,45.2502,45.3486,44.0353,44.7779,4783663.350674,0
+BBWI.US,D,20220407,000000,44.4631,44.9748,43.4519,44.6795,4343698.4969857,0
+BBWI.US,D,20220408,000000,44.5911,45.9978,44.1779,45.378,3209215.3212698,0
+BBWI.US,D,20220411,000000,45.3386,47.1388,45.2502,46.9126,4477672.4015257,0
+BBWI.US,D,20220412,000000,47.6505,48.821,47.5028,48.093,3872944.7545592,0
+BBWI.US,D,20220413,000000,48.2012,50.3654,48.152,50.2966,4635499.1302262,0
+BBWI.US,D,20220414,000000,50.3753,52.4262,50.3753,51.3393,4241600.1956838,0
+BBWI.US,D,20220418,000000,51.3196,52.3427,51.2015,52.0475,2851484.9696974,0
+BBWI.US,D,20220419,000000,52.5001,54.8511,52.4508,54.6641,5253034.5564118,0
+BBWI.US,D,20220420,000000,54.8018,56.5135,54.8018,55.9036,6246711.4532619,0
+BBWI.US,D,20220421,000000,56.543,57.2218,53.8673,54.5264,4741570.1913652,0
+BBWI.US,D,20220422,000000,53.6214,53.7493,52.3229,52.5394,4061891.7741747,0
+BBWI.US,D,20220425,000000,52.077,53.3362,51.3786,53.2182,2335773.3706181,0
+BBWI.US,D,20220426,000000,52.3328,53.0312,51.3393,52.0475,3103642.379967,0
+BBWI.US,D,20220427,000000,51.8114,52.6771,51.1032,51.9295,3620876.8025459,0
+BBWI.US,D,20220428,000000,53.0705,54.133,52.1656,53.4738,3666498.4801234,0
+BBWI.US,D,20220429,000000,52.559,53.4985,51.8606,52.0278,3310915.1267026,0
+BBWI.US,D,20220502,000000,52.6869,53.4738,51.654,53.4148,3877647.4124422,0
+BBWI.US,D,20220503,000000,53.2575,53.8773,51.9787,52.3821,3101076.5545246,0
+BBWI.US,D,20220504,000000,52.136,53.5624,49.8047,53.5034,6373897.7126042,0
+BBWI.US,D,20220505,000000,52.4508,54.0325,51.9885,53.1788,4870357.5501813,0
+BBWI.US,D,20220506,000000,53.1788,53.1788,50.4638,51.959,4672344.7495452,0
+BBWI.US,D,20220509,000000,51.2409,51.7229,49.1751,49.5195,7493657.8891587,0
+BBWI.US,D,20220510,000000,50.8966,51.3098,47.0208,49.067,5271275.908131,0
+BBWI.US,D,20220511,000000,49.3621,49.3621,46.7552,46.9914,5971602.9173925,0
+BBWI.US,D,20220512,000000,46.8536,48.585,46.4011,47.7488,6381670.4151925,0
+BBWI.US,D,20220513,000000,48.4669,50.7392,48.398,50.1785,3768900.7361825,0
+BBWI.US,D,20220516,000000,49.4505,49.9522,47.2815,47.6209,8726612.2405115,0
+BBWI.US,D,20220517,000000,48.3783,48.5456,45.8404,46.2338,15762139.150524,0
+BBWI.US,D,20220518,000000,44.3157,44.4041,41.7679,42.24,10967427.705195,0
+BBWI.US,D,20220519,000000,39.8398,40.3415,37.7249,39.3775,19352374.467141,0
+BBWI.US,D,20220520,000000,39.3775,40.312,35.904,38.0593,12782072.169372,0
+BBWI.US,D,20220523,000000,38.3347,38.7184,36.7608,37.902,5770752.8668318,0
+BBWI.US,D,20220524,000000,37.0659,37.1593,34.882,35.5607,5837577.1677266,0
+BBWI.US,D,20220525,000000,35.2951,39.0824,35.1968,38.6594,5508703.2032418,0
+BBWI.US,D,20220526,000000,39.3872,42.3826,39.1678,41.8367,5898584.6488189,0
+BBWI.US,D,20220527,000000,41.8367,42.6335,41.212,41.758,3616124.3326792,0
+BBWI.US,D,20220531,000000,41.3449,41.5121,40.1546,40.3514,5703696.7877274,0
+BBWI.US,D,20220601,000000,40.4792,40.7644,38.7282,38.925,4446165.8135948,0
+BBWI.US,D,20220602,000000,38.7964,39.4687,38.2487,38.7667,4542739.0705991,0
+BBWI.US,D,20220603,000000,38.2922,38.8755,37.4222,37.6693,4270410.7341405,0
+BBWI.US,D,20220606,000000,37.3727,37.521,36.1468,36.7993,5457904.8931539,0
+BBWI.US,D,20220607,000000,36.1072,37.4024,35.6523,37.2442,6796332.1651282,0
+BBWI.US,D,20220608,000000,37.1552,37.5309,36.3643,36.8487,3386961.4277404,0
+BBWI.US,D,20220609,000000,36.8091,36.8091,34.9001,34.9505,6164054.039599,0
+BBWI.US,D,20220610,000000,33.9914,34.99,33.4674,33.497,4298547.7888923,0
+BBWI.US,D,20220613,000000,32.4786,33.3487,31.7273,32.4786,6241747.2658389,0
+BBWI.US,D,20220614,000000,32.7258,33.3092,32.1771,32.4293,4973957.463465,0
+BBWI.US,D,20220615,000000,32.7061,34.1446,32.5281,33.6156,6060135.3669858,0
+BBWI.US,D,20220616,000000,32.8247,32.8633,31.3219,31.7371,5483823.875327,0
+BBWI.US,D,20220617,000000,31.8261,33.3388,31.8064,33.151,11047769.427537,0
+BBWI.US,D,20220621,000000,33.6749,34.1891,29.74,30.0169,8763827.2742756,0
+BBWI.US,D,20220622,000000,29.6213,30.61,29.3642,29.5719,5382685.6320431,0
+BBWI.US,D,20220623,000000,29.6608,29.8487,28.5585,29.2061,5274004.1214117,0
+BBWI.US,D,20220624,000000,29.473,31.0648,29.394,30.6001,8381789.811253,0
+BBWI.US,D,20220627,000000,30.6001,30.877,29.8092,30.4321,3311611.691772,0
+BBWI.US,D,20220628,000000,30.6594,31.1341,28.5881,28.6722,4193433.6024678,0
+BBWI.US,D,20220629,000000,27.2682,27.5747,25.9335,26.1016,7961606.1524661,0
+BBWI.US,D,20220630,000000,25.8939,26.9964,25.4589,26.6157,6430420.9899293,0
+BBWI.US,D,20220701,000000,26.4278,27.8021,25.7358,27.5648,6363452.999269,0
+BBWI.US,D,20220705,000000,27.1002,27.6291,26.418,27.4264,5382202.1670669,0
+BBWI.US,D,20220706,000000,27.4166,27.7033,26.2005,26.3982,3182884.5904246,0
+BBWI.US,D,20220707,000000,26.6454,27.9257,26.5464,27.8022,3743734.3057439,0
+BBWI.US,D,20220708,000000,27.8516,27.8813,27.0112,27.3078,3320358.5643948,0
+BBWI.US,D,20220711,000000,27.1002,27.288,26.418,26.6157,3472279.8474011,0
+BBWI.US,D,20220712,000000,26.4971,27.2979,26.3784,26.5464,3167028.3552133,0
+BBWI.US,D,20220713,000000,26.151,27.2238,25.7852,27.1002,3281284.8845654,0
+BBWI.US,D,20220714,000000,26.5662,26.7146,25.5182,25.6666,4327386.7781493,0
+BBWI.US,D,20220715,000000,26.1609,27.3671,25.9533,27.1991,4170815.9376214,0
+BBWI.US,D,20220718,000000,27.7329,29.1467,27.7329,28.257,5405069.6558655,0
+BBWI.US,D,20220719,000000,28.6029,29.9476,28.5832,29.7796,3766803.0697103,0
+BBWI.US,D,20220720,000000,28.3459,30.8226,28.0493,30.7485,17130897.701014,0
+BBWI.US,D,20220721,000000,30.8869,32.9533,30.6199,32.9137,9280108.1942521,0
+BBWI.US,D,20220722,000000,32.8643,33.7343,32.3798,33.0917,5313725.118364,0
+BBWI.US,D,20220725,000000,33.062,33.5563,32.3402,33.0422,4947563.1077799,0
+BBWI.US,D,20220726,000000,31.9645,32.9731,31.3713,32.8247,5155371.1214492,0
+BBWI.US,D,20220727,000000,33.4179,34.026,32.7951,33.754,3720869.8512444,0
+BBWI.US,D,20220728,000000,34.1101,35.0196,33.586,34.9801,3523043.6698964,0
+BBWI.US,D,20220729,000000,35.0493,35.1976,34.1815,35.1382,3919847.0433515,0
+BBWI.US,D,20220801,000000,34.7626,37.0761,34.4758,36.8981,4183012.8082225,0
+BBWI.US,D,20220802,000000,36.6509,36.9081,35.7414,36.6015,3619948.0546235,0
+BBWI.US,D,20220803,000000,37.0168,38.9497,36.9279,38.8656,4398802.0397303,0
+BBWI.US,D,20220804,000000,38.8854,39.0733,37.8176,38.0154,3972572.0344426,0
+BBWI.US,D,20220805,000000,37.5309,38.0835,36.7202,36.9377,3600369.7459556,0
+BBWI.US,D,20220808,000000,37.4222,39.36,37.4222,37.8869,3105170.1240918,0
+BBWI.US,D,20220809,000000,37.5804,37.5804,34.9801,35.6326,4325515.627091,0
+BBWI.US,D,20220810,000000,36.9872,37.7879,36.7696,36.9179,3046084.2308355,0
+BBWI.US,D,20220811,000000,37.9858,38.8558,37.5606,38.7964,4332203.2221167,0
+BBWI.US,D,20220812,000000,39.36,39.6467,38.4751,39.538,3068191.1220146,0
+BBWI.US,D,20220815,000000,39.1771,39.3996,37.956,38.7569,4302625.8867664,0
+BBWI.US,D,20220816,000000,39.3205,41.5994,39.3105,40.5563,6642246.4154924,0
+BBWI.US,D,20220817,000000,39.5578,40.3982,39.1721,39.9334,4669526.2434439,0
+BBWI.US,D,20220818,000000,40.8277,42.2982,39.7347,40.003,9544393.13972,0
+BBWI.US,D,20220819,000000,39.7546,40.0527,38.2344,38.4132,4128486.8472679,0
+BBWI.US,D,20220822,000000,37.3948,37.7674,35.8298,36.2571,4151075.0425771,0
+BBWI.US,D,20220823,000000,36.426,37.1613,36.2173,36.3962,2350656.7885451,0
+BBWI.US,D,20220824,000000,36.1378,36.893,35.482,36.7241,2831310.1149014,0
+BBWI.US,D,20220825,000000,36.4458,37.6879,35.8497,37.6879,4419461.3287867,0
+BBWI.US,D,20220826,000000,37.817,38.1151,36.2908,36.5949,2875465.9909037,0
+BBWI.US,D,20220829,000000,36.1378,37.7823,35.9093,37.3898,3205280.4133141,0
+BBWI.US,D,20220830,000000,37.8071,38.6119,36.8632,37.4494,3192348.8627203,0
+BBWI.US,D,20220831,000000,37.1414,37.8319,36.5949,37.0917,5914878.5606644,0
+BBWI.US,D,20220901,000000,36.5253,38.1946,36.416,38.1747,3982051.0512564,0
+BBWI.US,D,20220902,000000,38.4927,39.6453,37.6382,38.2244,3886938.8877519,0
+BBWI.US,D,20220906,000000,38.1946,38.3238,36.3962,37.0718,4969323.460473,0
+BBWI.US,D,20220907,000000,36.893,38.3735,36.893,38.1648,2814202.9083488,0
+BBWI.US,D,20220908,000000,37.5984,38.92,36.9625,38.8703,2299792.0856879,0
+BBWI.US,D,20220909,000000,39.228,39.5718,38.5623,39.3969,3056706.971302,0
+BBWI.US,D,20220912,000000,40.0924,40.5395,39.4664,40.1818,2704385.8739807,0
+BBWI.US,D,20220913,000000,38.7709,38.9001,37.3948,37.5488,3819604.0451587,0
+BBWI.US,D,20220914,000000,37.5388,38.0754,36.3862,38.0654,2876575.0708908,0
+BBWI.US,D,20220915,000000,37.9015,38.7808,36.9029,37.1414,3471588.4325787,0
+BBWI.US,D,20220916,000000,36.7092,37.6481,35.8,37.5786,7610517.9422298,0
+BBWI.US,D,20220919,000000,37.2308,38.6715,37.2308,38.5225,3214947.1222762,0
+BBWI.US,D,20220920,000000,38.0456,38.453,36.7141,37.3103,2556653.8029933,0
+BBWI.US,D,20220921,000000,37.7773,38.4033,36.7439,36.7737,2010485.2498485,0
+BBWI.US,D,20220922,000000,36.7638,37.042,35.7603,36.1279,2096593.9382489,0
+BBWI.US,D,20220923,000000,35.6311,36.0881,34.8412,35.482,2892270.2636304,0
+BBWI.US,D,20220926,000000,35.5913,36.3067,34.394,34.5282,2824541.9089909,0
+BBWI.US,D,20220927,000000,35.0846,35.5615,33.5942,34.1804,2317547.4297284,0
+BBWI.US,D,20220928,000000,34.3692,35.3529,34.2996,35.1541,2301106.4763079,0
+BBWI.US,D,20220929,000000,34.548,34.7766,32.8986,33.4153,2968711.236644,0
+BBWI.US,D,20220930,000000,32.6999,33.4054,31.7063,32.3919,3200997.0699156,0
+BBWI.US,D,20221003,000000,32.7098,32.7744,31.5424,32.3124,5719730.8041663,0
+BBWI.US,D,20221004,000000,33.5246,34.9654,33.5246,34.8561,2946805.3972616,0
+BBWI.US,D,20221005,000000,33.9519,35.3827,33.7466,35.2237,2102853.8997007,0
+BBWI.US,D,20221006,000000,35.3131,35.9987,34.6971,35.0647,2000962.4596144,0
+BBWI.US,D,20221007,000000,34.5381,35.3032,34.1208,35.2833,3222810.3182284,0
+BBWI.US,D,20221010,000000,35.2734,35.5019,32.9781,33.8426,3192542.0962571,0
+BBWI.US,D,20221011,000000,33.8227,35.1392,33.2861,33.9817,2456849.687674,0
+BBWI.US,D,20221012,000000,34.1108,34.2748,33.4153,33.9916,2576090.8826586,0
+BBWI.US,D,20221013,000000,33.1272,34.7567,32.382,34.081,3022521.7445123,0
+BBWI.US,D,20221014,000000,34.3791,34.9952,32.1981,32.4316,3694491.3686453,0
+BBWI.US,D,20221017,000000,33.2067,33.7531,32.4764,32.6006,3583401.2070688,0
+BBWI.US,D,20221018,000000,33.4451,34.6573,33.316,33.4948,3171758.4203824,0
+BBWI.US,D,20221019,000000,33.0676,33.4551,32.3422,32.6999,2917202.4219976,0
+BBWI.US,D,20221020,000000,32.8688,34.2201,32.1683,32.5211,2722923.2099903,0
+BBWI.US,D,20221021,000000,32.3621,33.6637,32.0491,33.4948,3501758.0249323,0
+BBWI.US,D,20221024,000000,33.2166,33.4749,31.4579,32.2329,4047947.7129952,0
+BBWI.US,D,20221025,000000,32.3919,34.9157,32.3223,34.4785,4597483.7630881,0
+BBWI.US,D,20221026,000000,34.394,34.8561,33.2663,33.2762,2911432.5893605,0
+BBWI.US,D,20221027,000000,33.6935,34.0413,32.8887,33.1073,2994858.1495888,0
+BBWI.US,D,20221028,000000,33.0477,33.5246,32.0541,33.3756,3890359.7252076,0
+BBWI.US,D,20221031,000000,33.3458,33.8724,32.69,33.1669,3228967.6243637,0
+BBWI.US,D,20221101,000000,34.1804,34.866,32.8986,33.9419,2597013.4451378,0
+BBWI.US,D,20221102,000000,33.7631,34.4984,32.4416,32.4714,3484578.3558034,0
+BBWI.US,D,20221103,000000,31.9547,33.3259,31.1598,32.6701,2831521.4640822,0
+BBWI.US,D,20221104,000000,33.3557,33.5246,31.5175,31.7659,5763930.9628541,0
+BBWI.US,D,20221107,000000,32.0143,32.2876,31.0207,31.9746,3456429.6641886,0
+BBWI.US,D,20221108,000000,32.531,33.6389,32.1534,33.3458,3305733.672546,0
+BBWI.US,D,20221109,000000,33.1172,33.3557,30.6829,30.7027,3159562.5662229,0
+BBWI.US,D,20221110,000000,32.2429,34.7567,32.1236,34.2102,4447177.2577931,0
+BBWI.US,D,20221111,000000,34.5679,36.0136,34.2897,35.7702,4556767.8466103,0
+BBWI.US,D,20221114,000000,35.4224,35.641,32.7993,32.849,6296833.8324144,0
+BBWI.US,D,20221115,000000,34.1903,34.9057,33.4998,33.7035,4881230.1026219,0
+BBWI.US,D,20221116,000000,32.1932,32.7297,30.3252,31.13,7374394.6116889,0
+BBWI.US,D,20221117,000000,38.115,39.51,35.51,38.97,22429964,0
+BBWI.US,D,20221118,000000,39.5,41.29,37.13,38.23,9066413,0
+BBWI.US,D,20221121,000000,37.88,39.73,37.66,39.55,5190818,0
+BBWI.US,D,20221122,000000,40.1,41.41,39.88,41.25,3479720,0
+BBWI.US,D,20221123,000000,41.29,41.63,40.24,40.4,3161036,0
+BBWI.US,D,20221125,000000,40.17,40.43,39.57,40.37,1958446,0
+BBWI.US,D,20221128,000000,40.35,40.775,39.9525,40.06,3752570,0
+BBWI.US,D,20221129,000000,40.09,40.42,39.54,39.79,2602510,0
+BBWI.US,D,20221130,000000,39.73,42.57,39.6,42.5,6000075,0
+BBWI.US,D,20221201,000000,42.35,43.67,42.35,43.27,4872509,0
+BBWI.US,D,20221202,000000,42.3,44.87,42.3,43.86,4417499,0
+BBWI.US,D,20221205,000000,43.47,44,42.27,43.83,5576392,0
+BBWI.US,D,20221206,000000,44.03,44.23,42.11,42.63,2785978,0
+BBWI.US,D,20221207,000000,42.5,43.56,42.155,43.01,2922332,0
+BBWI.US,D,20221208,000000,43.11,43.57,41.865,42.15,2919865,0
+BBWI.US,D,20221209,000000,42.21,43.7,41.87,42.31,4475973,0
+BBWI.US,D,20221212,000000,42.17,42.325,41.46,42.15,2616772,0
+BBWI.US,D,20221213,000000,43.65,44.3,41.645,42.4,2764020,0
+BBWI.US,D,20221214,000000,42.29,42.85,41.645,42.22,2130182,0
+BBWI.US,D,20221215,000000,41.63,42.01,40.63,41.75,2926783,0
+BBWI.US,D,20221216,000000,41.35,41.97,39.815,40.31,5778953,0
+BBWI.US,D,20221219,000000,40.51,41.79,39.86,40.34,6056268,0
+BBWI.US,D,20221220,000000,40.16,40.63,39.22,40.3,3046350,0
+BBWI.US,D,20221221,000000,41.07,41.82,40.77,41.22,2374810,0
+BBWI.US,D,20221222,000000,40.53,40.67,39.71,40.34,1723634,0
+BBWI.US,D,20221223,000000,40.33,41.95,40.15,41.94,2461490,0
+BBWI.US,D,20221227,000000,41.94,42.89,41.805,41.95,3022527,0
+BBWI.US,D,20221228,000000,41.78,42.17,40.63,40.75,2137968,0
+BBWI.US,D,20221229,000000,41.35,42,41.18,41.65,1610645,0
+BBWI.US,D,20221230,000000,41.1,42.21,40.8801,42.14,2237048,0
+BBWI.US,D,20230103,000000,42.77,43.63,42.38,43.19,5256646,0
+BBWI.US,D,20230104,000000,44.42,47.75,43.62,47.73,6521474,0
+BBWI.US,D,20230105,000000,47.16,47.83,46.47,46.79,3577146,0
+BBWI.US,D,20230106,000000,45.83,47.37,45.4,46.12,3353553,0
+BBWI.US,D,20230109,000000,45.99,46.09,44.32,45,3709342,0
+BBWI.US,D,20230110,000000,44.92,46.135,44.79,45.8,2352641,0
+BBWI.US,D,20230111,000000,45.89,46.97,45.89,46.58,2087418,0
+BBWI.US,D,20230112,000000,46.84,46.925,45.69,46.14,1955643,0
+BBWI.US,D,20230113,000000,45.43,46.845,44.99,46.66,2315290,0
+BBWI.US,D,20230117,000000,46.56,46.56,45.5796,45.88,2169953,0
+BBWI.US,D,20230118,000000,46.06,47.17,45.39,45.53,2675557,0
+BBWI.US,D,20230119,000000,44.91,45.11,44.195,44.25,2491184,0
+BBWI.US,D,20230120,000000,44.26,45.1525,43.66,45.01,2444025,0
+BBWI.US,D,20230123,000000,45.24,46.12,45.19,45.69,1964108,0
+BBWI.US,D,20230124,000000,45.24,45.82,44.94,45.28,2157533,0
+BBWI.US,D,20230125,000000,44.59,45.31,44.15,45.3,2620311,0
+BBWI.US,D,20230126,000000,45.66,45.97,44.46,45.16,1951982,0
+BBWI.US,D,20230127,000000,45.01,45.3789,44.58,44.65,1752066,0
+BBWI.US,D,20230130,000000,44.11,44.65,43.83,44.06,1866623,0
+BBWI.US,D,20230131,000000,44.8,46.02,44.359,46.01,3323517,0
+BBWI.US,D,20230201,000000,45.89,48.56,45.83,47.98,3314521,0
+BBWI.US,D,20230202,000000,48.72,49.55,46.1402,47.02,2766448,0
+BBWI.US,D,20230203,000000,46.14,47.4,45.99,46.85,1562627,0
+BBWI.US,D,20230206,000000,46.46,46.89,45.43,46.02,1923349,0
+BBWI.US,D,20230207,000000,45.74,46.09,44.97,45.81,1650917,0
+BBWI.US,D,20230208,000000,45.38,45.495,43.91,44.21,2571456,0
+BBWI.US,D,20230209,000000,45.11,46.24,44.72,44.81,1696863,0
+BBWI.US,D,20230210,000000,44.26,44.5,43.66,44.32,1652162,0
+BBWI.US,D,20230213,000000,44.47,44.74,43.89,44.73,1360848,0
+BBWI.US,D,20230214,000000,44.53,45.34,44.33,44.93,1539116,0
+BBWI.US,D,20230215,000000,43.81,44.05,42.96,43.24,2898323,0
+BBWI.US,D,20230216,000000,42.5,43.21,42.01,42.91,2566590,0
+BBWI.US,D,20230217,000000,43.04,43.45,42.53,42.89,2378183,0
+BBWI.US,D,20230221,000000,41.95,42.065,40.265,40.76,4554761,0
+BBWI.US,D,20230222,000000,40.93,43.83,40.29,41.89,6018262,0
+BBWI.US,D,20230223,000000,39.405,44.14,39.22,43.56,8966623,0
+BBWI.US,D,20230224,000000,42.11,42.6424,41.685,42.42,4651739,0
+BBWI.US,D,20230227,000000,43.5,43.6904,41.35,41.43,4331487,0
+BBWI.US,D,20230228,000000,41.3,42.27,40.82,40.87,4542379,0
+BBWI.US,D,20230301,000000,40.24,40.655,39.23,39.41,4462509,0
+BBWI.US,D,20230302,000000,39.45,40.16,39.09,39.77,3048600,0
+BBWI.US,D,20230303,000000,40.06,40.335,39.29,39.59,3271403,0
+BBWI.US,D,20230306,000000,40,40.4,38.975,39.35,2954084,0
+BBWI.US,D,20230307,000000,39.6,40.29,39.41,39.47,2375438,0
+BBWI.US,D,20230308,000000,39.33,39.44,38.78,39.2,1968697,0
+BBWI.US,D,20230309,000000,39.2,39.35,37.94,38,1577528,0
+BBWI.US,D,20230310,000000,37.58,38.21,36.73,37.28,2397913,0
+BBWI.US,D,20230313,000000,36.4,37.59,36.08,36.6,3813869,0
+BBWI.US,D,20230314,000000,37.38,37.705,35.445,35.95,3565803,0
+BBWI.US,D,20230315,000000,35.16,35.55,34.79,35.11,2955896,0
+BBWI.US,D,20230316,000000,34.36,35.63,33.77,35.25,3060254,0
+BBWI.US,D,20230317,000000,34.2,34.63,33.85,34.43,5143591,0
+BBWI.US,D,20230320,000000,34.38,35.55,34.38,34.82,3262384,0
+BBWI.US,D,20230321,000000,35.47,36.305,35.295,35.77,3274828,0
+BBWI.US,D,20230322,000000,35.86,36.63,34.9,34.93,2908205,0
+BBWI.US,D,20230323,000000,35.49,35.61,33.67,34.35,2671791,0
+BBWI.US,D,20230324,000000,34.17,35.67,33.845,35.61,3505958,0
+BBWI.US,D,20230327,000000,36.28,36.93,35.39,36.69,4709152,0
+BBWI.US,D,20230328,000000,37.12,38.45,37.12,38.04,3969047,0
+BBWI.US,D,20230329,000000,37.35,37.66,36.43,37.25,3869485,0
+BBWI.US,D,20230330,000000,37.69,37.76,35.87,36.27,4362345,0
+BBWI.US,D,20230331,000000,36.21,36.68,35.91,36.58,2979357,0
+BBWI.US,D,20230403,000000,36.92,37.045,35.85,36.5,3429617,0
+BBWI.US,D,20230404,000000,36.78,36.84,35.55,36.55,2961642,0
+BBWI.US,D,20230405,000000,36.24,36.32,35.095,35.68,3496758,0
+BBWI.US,D,20230406,000000,35.62,35.83,34.87,35.53,2805704,0
+BBWI.US,D,20230410,000000,35.22,37.53,35.22,37.41,3932541,0
+BBWI.US,D,20230411,000000,37.94,38.305,37.62,37.83,2421288,0
+BBWI.US,D,20230412,000000,38.02,38.25,36.19,36.37,2957225,0
+BBWI.US,D,20230413,000000,36.69,36.69,35.8,35.85,2392251,0
+BBWI.US,D,20230414,000000,36.08,36.825,35.6,36.19,2495842,0
+BBWI.US,D,20230417,000000,36.12,36.55,35.27,35.44,4979983,0
+BBWI.US,D,20230418,000000,35.58,35.9,34.99,35.36,3902141,0
+BBWI.US,D,20230419,000000,35.04,35.805,34.86,35.6,3789796,0
+BBWI.US,D,20230420,000000,34.52,35.52,34.15,34.76,3363272,0
+BBWI.US,D,20230421,000000,34.84,35.67,34.7,35.63,3115204,0
+BBWI.US,D,20230424,000000,35.41,36.02,34.935,35.93,2693270,0
+BBWI.US,D,20230425,000000,35.6,35.63,34,34.7,3954246,0
+BBWI.US,D,20230426,000000,34.77,35.11,34.37,34.55,3978332,0
+BBWI.US,D,20230427,000000,34.61,35.385,34.58,34.77,3798158,0
+BBWI.US,D,20230428,000000,34.54,35.17,34.4,35.1,3239640,0
+BBWI.US,D,20230501,000000,35.29,35.64,34.67,34.86,2643534,0
+BBWI.US,D,20230502,000000,34.55,34.715,33.6809,34.6,3100222,0
+BBWI.US,D,20230503,000000,34.66,35.105,34.165,34.32,2510505,0
+BBWI.US,D,20230504,000000,34.47,34.57,33.3,33.47,2055766,0
+BBWI.US,D,20230505,000000,33.97,34.445,33.37,33.71,5333894,0
+BBWI.US,D,20230508,000000,33.61,33.87,32.485,32.61,3774123,0
+BBWI.US,D,20230509,000000,32.14,32.51,31.785,32.24,2210155,0
+BBWI.US,D,20230510,000000,32.63,32.7,31.22,31.83,2972522,0
+BBWI.US,D,20230511,000000,31.83,32.275,31.685,32.23,2074019,0
+BBWI.US,D,20230512,000000,32.5,33.035,32.02,33,3551356,0
+BBWI.US,D,20230515,000000,33.25,33.77,33.1,33.62,4371811,0
+BBWI.US,D,20230516,000000,33.34,33.54,32.45,32.6,3048846,0
+BBWI.US,D,20230517,000000,32.71,34.29,32.705,34.02,6040849,0
+BBWI.US,D,20230518,000000,36.91,37.83,36.21,37.67,9977792,0
+BBWI.US,D,20230519,000000,36.92,37.73,36.74,37.03,5618497,0
+BBWI.US,D,20230522,000000,37.07,38.34,36.66,38.12,4183624,0
+BBWI.US,D,20230523,000000,38.11,39.29,37.91,38.51,4033016,0
+BBWI.US,D,20230524,000000,38.8,39.1,38.11,38.23,3666157,0
+BBWI.US,D,20230525,000000,38,38.56,36.595,36.64,2739405,0
+BBWI.US,D,20230526,000000,36.19,37.01,36.1,36.89,1956188,0
+BBWI.US,D,20230530,000000,37.09,37.24,36.07,36.29,3196492,0
+BBWI.US,D,20230531,000000,35.97,36.21,34.45,35.24,4404653,0
+BBWI.US,D,20230601,000000,35,36.33,34.55,36.15,3342370,0
+BBWI.US,D,20230602,000000,36.87,37.97,36.45,37.71,3298824,0
+BBWI.US,D,20230605,000000,37.76,39.95,37.76,39.8,4747830,0
+BBWI.US,D,20230606,000000,39.43,40.53,39.02,40.38,3346600,0
+BBWI.US,D,20230607,000000,40.55,41.61,40.4,41.19,3381045,0
+BBWI.US,D,20230608,000000,41.29,43.02,41.1,42,4670575,0
+BBWI.US,D,20230609,000000,42.22,43.11,42.05,42.23,4475082,0
+BBWI.US,D,20230612,000000,42.31,42.75,41.71,41.81,3618143,0
+BBWI.US,D,20230613,000000,42.24,42.32,40.83,41.13,4591912,0
+BBWI.US,D,20230614,000000,41.46,41.54,39.29,39.7,5203470,0
+BBWI.US,D,20230615,000000,39.4,39.8,38.835,39.72,3667055,0
+BBWI.US,D,20230616,000000,39.72,39.72,38.375,38.95,3727574,0
+BBWI.US,D,20230620,000000,38.92,39.36,38.73,38.8,4484209,0
+BBWI.US,D,20230621,000000,38.98,39.405,38.24,38.56,4807216,0
+BBWI.US,D,20230622,000000,38.63,38.63,37.475,37.81,3725923,0
+BBWI.US,D,20230623,000000,37.38,37.59,36.94,37.21,4930948,0
+BBWI.US,D,20230626,000000,37.11,37.42,36.38,36.43,3236843,0
+BBWI.US,D,20230627,000000,36.49,37.98,36.31,37.88,4258899,0
+BBWI.US,D,20230628,000000,37.72,37.93,36.585,36.78,4190793,0
+BBWI.US,D,20230629,000000,36.93,37.85,36.72,37.84,2442893,0
+BBWI.US,D,20230630,000000,38.13,38.2,37.19,37.5,3602728,0
+BBWI.US,D,20230703,000000,37.78,38.18,37.5273,37.9,2013593,0
+BBWI.US,D,20230705,000000,37.9,38.3694,37.355,38.21,2909313,0
+BBWI.US,D,20230706,000000,37.85,38.01,36.99,37.39,2869957,0
+BBWI.US,D,20230707,000000,37.14,38.16,36.97,37.66,3416170,0
+BBWI.US,D,20230710,000000,37.52,38.58,37.045,37.14,3276469,0
+BBWI.US,D,20230711,000000,37.13,38.1,36.76,37.21,3260563,0
+BBWI.US,D,20230712,000000,37.95,37.97,36.561,36.71,4008902,0
+BBWI.US,D,20230713,000000,36.72,36.72,35.68,35.71,5156005,0
+BBWI.US,D,20230714,000000,35.77,35.98,35,35.19,3681718,0
+BBWI.US,D,20230717,000000,35.22,36.72,34.8301,36.15,10387962,0
+BBWI.US,D,20230718,000000,36.03,36.83,35.59,35.61,9470276,0
+BBWI.US,D,20230719,000000,35.92,36.36,35.42,36,5362016,0
+BBWI.US,D,20230720,000000,36.12,36.24,35.57,36.01,2119614,0
+BBWI.US,D,20230721,000000,36.28,36.35,35.45,35.66,1967854,0
+BBWI.US,D,20230724,000000,35.84,35.94,35.015,35.25,2814142,0
+BBWI.US,D,20230725,000000,35.04,35.48,34.83,35.08,2639945,0
+BBWI.US,D,20230726,000000,35.16,35.975,35.11,35.97,2456108,0
+BBWI.US,D,20230727,000000,36.06,37.01,35.93,36.17,4897166,0
+BBWI.US,D,20230728,000000,36.6,36.81,36.02,36.54,2415940,0
+BBWI.US,D,20230731,000000,36.55,37.07,36.41,37.06,2518826,0
+BBWI.US,D,20230801,000000,37.75,37.88,36.44,36.7,3803019,0
+BBWI.US,D,20230802,000000,36.34,37.2,35.97,36.99,3387486,0
+BBWI.US,D,20230803,000000,36.97,37.52,36.71,37.15,3034272,0
+BBWI.US,D,20230804,000000,37.47,38.6275,37.06,37.99,3777624,0
+BBWI.US,D,20230807,000000,38.03,39.68,38.03,39.3,3845215,0
+BBWI.US,D,20230808,000000,38.92,39.475,38.41,39.31,2467368,0
+BBWI.US,D,20230809,000000,39.32,39.71,38.91,39.2,2130176,0
+BBWI.US,D,20230810,000000,39.28,39.8,38.93,38.98,2359924,0
+BBWI.US,D,20230811,000000,38.71,39.09,36.88,36.99,4085928,0
+BBWI.US,D,20230814,000000,37.35,37.65,37.01,37.48,2832014,0
+BBWI.US,D,20230815,000000,37.18,37.77,36.78,37.57,2205595,0
+BBWI.US,D,20230816,000000,37.65,38.28,37.47,37.48,2735989,0
+BBWI.US,D,20230817,000000,37.55,37.6625,36.09,36.11,3611967,0
+BBWI.US,D,20230818,000000,35.7,36.795,35.55,36.52,2249899,0
+BBWI.US,D,20230821,000000,36.46,37.245,36.46,36.72,3533648,0
+BBWI.US,D,20230822,000000,36.39,36.42,34.75,34.94,5543691,0
+BBWI.US,D,20230823,000000,34.4,36.95,33.36,36.25,7694854,0
+BBWI.US,D,20230824,000000,35.56,35.74,33.6,34.59,6215480,0
+BBWI.US,D,20230825,000000,34.72,34.9625,34.18,34.84,3978982,0
+BBWI.US,D,20230828,000000,34.92,35.88,34.84,35.84,4715392,0
+BBWI.US,D,20230829,000000,36.06,37.1,35.8601,37.08,3850676,0
+BBWI.US,D,20230830,000000,37,38.205,36.891,38.11,3178015,0
+BBWI.US,D,20230831,000000,38.04,38.19,36.8,36.87,5739466,0
+BBWI.US,D,20230901,000000,37.06,38.2,36.58,38.15,3335086,0
+BBWI.US,D,20230905,000000,37.91,38.34,37.355,37.63,3999069,0
+BBWI.US,D,20230906,000000,37.19,37.695,36.8861,37.34,3276194,0
+BBWI.US,D,20230907,000000,37.07,37.41,36.78,37.09,4631720,0
+BBWI.US,D,20230908,000000,37.19,37.19,36.08,36.5,3467010,0
+BBWI.US,D,20230911,000000,37.11,37.37,36.455,36.46,2824688,0
+BBWI.US,D,20230912,000000,36.22,37.59,36.22,37.25,3819336,0
+BBWI.US,D,20230913,000000,37.07,37.12,35.81,35.88,2539672,0
+BBWI.US,D,20230914,000000,36.06,36.56,35.73,36.32,2374501,0
+BBWI.US,D,20230915,000000,36.17,36.96,35.87,36.28,3147447,0
+BBWI.US,D,20230918,000000,36.05,36.36,35.23,36.09,2131797,0
+BBWI.US,D,20230919,000000,35.95,36.12,34.95,35.18,2925808,0
+BBWI.US,D,20230920,000000,35.63,35.83,34.89,34.99,1404718,0
+BBWI.US,D,20230921,000000,34.78,34.99,34.06,34.07,2702783,0
+BBWI.US,D,20230922,000000,34.22,34.55,32.77,33.11,3219826,0
+BBWI.US,D,20230925,000000,32.68,33.355,32.58,33.07,2061188,0
+BBWI.US,D,20230926,000000,32.85,33.05,31.615,31.7,4702367,0
+BBWI.US,D,20230927,000000,31.88,32.47,31.88,32.15,2704418,0
+BBWI.US,D,20230928,000000,32.23,33.535,32.14,33.21,3667747,0
+BBWI.US,D,20230929,000000,33.57,34.21,33.55,33.8,2837145,0
+BBWI.US,D,20231002,000000,33.77,34.19,33.435,33.57,3162467,0
+BBWI.US,D,20231003,000000,33.27,33.38,32.26,32.44,2509274,0
+BBWI.US,D,20231004,000000,32.41,32.83,32.14,32.68,2368714,0
+BBWI.US,D,20231005,000000,32.65,32.68,31.99,32.36,2116324,0
+BBWI.US,D,20231006,000000,32.24,32.66,31.53,32.1,2168134,0
+BBWI.US,D,20231009,000000,31.66,31.725,30.755,31.04,4391976,0
+BBWI.US,D,20231010,000000,31.3,32.07,31.04,31.45,3034770,0
+BBWI.US,D,20231011,000000,31.4,31.85,30.725,31.11,2906152,0
+BBWI.US,D,20231012,000000,31.17,31.17,30.08,30.75,2757205,0
+BBWI.US,D,20231013,000000,30.64,30.64,30.03,30.2,2349133,0
+BBWI.US,D,20231016,000000,30.54,31.55,30.425,31.38,2969446,0
+BBWI.US,D,20231017,000000,31.47,32.71,31.47,32.6,3288982,0
+BBWI.US,D,20231018,000000,32.17,32.74,32,32.02,2273133,0
+BBWI.US,D,20231019,000000,32.03,32.31,30.545,30.71,2908756,0
+BBWI.US,D,20231020,000000,30.88,31.12,30.14,31.1,3586701,0
+BBWI.US,D,20231023,000000,30.76,30.76,29.51,29.56,5811883,0
+BBWI.US,D,20231024,000000,28.9,29.3,28.385,28.84,5169682,0
+BBWI.US,D,20231025,000000,28.76,28.91,27.87,28.12,3141982,0
+BBWI.US,D,20231026,000000,27.5,28.87,27.3,28.69,3641431,0
+BBWI.US,D,20231027,000000,28.72,29.435,28.14,28.29,3060988,0
+BBWI.US,D,20231030,000000,28.38,29.375,28.3,29.18,2699328,0
+BBWI.US,D,20231031,000000,29.25,29.83,28.9,29.65,2899632,0
+BBWI.US,D,20231101,000000,29.81,29.89,29.055,29.71,2699564,0
+BBWI.US,D,20231102,000000,30.45,30.8542,30.355,30.67,2922939,0
+BBWI.US,D,20231103,000000,31.3,32.78,31.15,32.59,4591939,0
+BBWI.US,D,20231106,000000,32.45,32.84,31.3,31.5,2935947,0
+BBWI.US,D,20231107,000000,31.42,31.98,31.42,31.54,1870265,0
+BBWI.US,D,20231108,000000,31.46,32.215,31.31,31.6,2669172,0
+BBWI.US,D,20231109,000000,31.81,31.81,30.64,30.77,2348886,0
+BBWI.US,D,20231110,000000,30.98,31.09,30.36,31.04,3186813,0
+BBWI.US,D,20231113,000000,30.75,30.91,29.47,29.73,4072383,0
+BBWI.US,D,20231114,000000,30.84,32.23,30.74,31.51,5010022,0
+BBWI.US,D,20231115,000000,32.2,33.4048,32.105,32.5,6079531,0
+BBWI.US,D,20231116,000000,30.87,32.91,30.025,30.1,6198007,0
+BBWI.US,D,20231117,000000,30.48,30.75,29.04,29.36,6963551,0
+BBWI.US,D,20231120,000000,29.71,29.79,28.81,29.06,6344340,0
+BBWI.US,D,20231121,000000,28.61,29.77,28.53,29.67,3892159,0
+BBWI.US,D,20231122,000000,29.71,29.87,29.4,29.61,3035643,0
+BBWI.US,D,20231124,000000,29.71,30.19,29.68,30.03,1496467,0
+BBWI.US,D,20231127,000000,29.9,30.41,29.73,30.33,2790584,0
+BBWI.US,D,20231128,000000,30.23,31.305,30.095,31.27,2756673,0
+BBWI.US,D,20231129,000000,31.5,32.465,31.34,32.05,3763740,0
+BBWI.US,D,20231130,000000,32.17,32.855,31.85,32.62,3219926,0
+BBWI.US,D,20231201,000000,32.83,33.92,32.49,33.89,3141542,0
+BBWI.US,D,20231204,000000,33.67,36.92,33.67,36.9,7546497,0
+BBWI.US,D,20231205,000000,36.39,36.81,35,35.25,3767552,0
+BBWI.US,D,20231206,000000,35.75,37.154,35.61,36.99,5482052,0
+BBWI.US,D,20231207,000000,36.99,37.3,36.35,37.01,3410105,0
+BBWI.US,D,20231208,000000,36.99,37.68,36.91,37.57,3563997,0
+BBWI.US,D,20231211,000000,38,39.18,37.805,38.79,4429653,0
+BBWI.US,D,20231212,000000,38.53,39.41,38.4,38.79,2593214,0
+BBWI.US,D,20231213,000000,38.5,40.295,38.0201,40.16,4535552,0
+BBWI.US,D,20231214,000000,41.77,42.17,40.81,41.71,3899509,0
+BBWI.US,D,20231215,000000,41.88,41.955,40.92,41.24,4399487,0
+BBWI.US,D,20231218,000000,41.35,41.865,40.53,41.45,3248425,0
+BBWI.US,D,20231219,000000,41.79,42.71,41.33,42.49,2418272,0
+BBWI.US,D,20231220,000000,42.18,43.395,41.97,42.11,2884678,0
+BBWI.US,D,20231221,000000,42.74,43.75,42.49,43.72,2617662,0
+BBWI.US,D,20231222,000000,43.25,44.065,42.7866,43.09,2848070,0
+BBWI.US,D,20231226,000000,43.19,43.46,42.41,42.51,2893378,0
+BBWI.US,D,20231227,000000,42.5,42.86,42.2,42.71,2378046,0
+BBWI.US,D,20231228,000000,42.63,43.235,42.63,43.13,1855222,0
+BBWI.US,D,20231229,000000,42.95,43.68,42.95,43.16,2367702,0
+BBWI.US,D,20240102,000000,42.62,44.98,42.6,44.75,4536236,0
+BBWI.US,D,20240103,000000,44.01,44.17,42.33,43.59,3329701,0
+BBWI.US,D,20240104,000000,43.29,44,43.04,43.44,2735890,0
+BBWI.US,D,20240105,000000,43.5,45.15,43.23,44.71,5444071,0
+BBWI.US,D,20240108,000000,44.67,45.93,44.1,45.65,3671776,0
+BBWI.US,D,20240109,000000,45.51,46,44.89,45,2795557,0
+BBWI.US,D,20240110,000000,44.83,45.14,44.09,44.13,3236796,0
+BBWI.US,D,20240111,000000,43.87,43.97,42.67,43.1,4215690,0
+BBWI.US,D,20240112,000000,43.64,43.67,42.195,42.21,2456296,0
+BBWI.US,D,20240116,000000,41.97,43.17,41.37,43.14,3778312,0
+BBWI.US,D,20240117,000000,42.66,43.29,42.485,42.81,2560021,0
+BBWI.US,D,20240118,000000,42.74,43,41.83,42.55,3110732,0
+BBWI.US,D,20240119,000000,42.64,42.935,41.96,42.43,2254108,0
+BBWI.US,D,20240122,000000,42.69,42.98,42.015,42.04,2586617,0
+BBWI.US,D,20240123,000000,42.62,42.88,41.215,41.44,2963307,0
+BBWI.US,D,20240124,000000,41.87,42.07,41.07,41.14,2150700,0
+BBWI.US,D,20240125,000000,41.68,41.99,40.91,41.66,2103359,0
+BBWI.US,D,20240126,000000,41.99,42.67,41.74,42.44,1774243,0
+BBWI.US,D,20240129,000000,42.38,43.55,42.38,43.32,2473080,0
+BBWI.US,D,20240130,000000,43.04,43.675,43.04,43.65,2920883,0
+BBWI.US,D,20240131,000000,43.5,43.98,42.65,42.66,3007302,0
+BBWI.US,D,20240201,000000,42.9,43.93,42.44,43.51,2639009,0
+BBWI.US,D,20240202,000000,43.12,44.035,42.28,43.45,2053974,0
+BBWI.US,D,20240205,000000,42.92,43.18,42.13,42.79,1742841,0
+BBWI.US,D,20240206,000000,42.71,43.19,42.06,43.14,2137853,0
+BBWI.US,D,20240207,000000,43.4,44.18,42.79,44.09,1888315,0
+BBWI.US,D,20240208,000000,44.21,44.74,43.7,44.37,2120249,0
+BBWI.US,D,20240209,000000,44.49,44.78,43.79,44.72,1942307,0
+BBWI.US,D,20240212,000000,44.95,45.07,44.285,44.74,2298477,0
+BBWI.US,D,20240213,000000,43.82,44.1,42.77,43.27,1978083,0
+BBWI.US,D,20240214,000000,43.72,43.98,42.95,43.88,2204377,0
+BBWI.US,D,20240215,000000,44.78,45.905,44.42,45.5,2060115,0
+BBWI.US,D,20240216,000000,45.31,45.93,44.955,45.4,1721444,0
+BBWI.US,D,20240220,000000,45.02,47.595,45.02,47.36,4162398,0
+BBWI.US,D,20240221,000000,47.18,47.37,46.09,46.42,2954411,0
+BBWI.US,D,20240222,000000,46.71,47.03,46.41,46.69,2037485,0
+BBWI.US,D,20240223,000000,47.25,47.55,46.7,47.25,1919044,0
+BBWI.US,D,20240226,000000,47.1,47.34,46.16,46.5,2751291,0
+BBWI.US,D,20240227,000000,46.71,47.6,46.58,47.41,3090956,0
+BBWI.US,D,20240228,000000,46.81,48.43,46.78,48.33,3907893,0
+BBWI.US,D,20240229,000000,45.02,46.71,44.55,45.7,7871565,0
+BBWI.US,D,20240301,000000,45.1,47.21,45.1,45.68,4123697,0
+BBWI.US,D,20240304,000000,45.89,47.04,45.65,45.65,4976576,0
+BBWI.US,D,20240305,000000,45.4,45.62,44.61,45.1,4637354,0
+BBWI.US,D,20240306,000000,45.48,45.7,44.42,44.78,2425547,0
+BBWI.US,D,20240307,000000,45.09,45.29,43.54,43.79,2709468,0
+BBWI.US,D,20240308,000000,44.29,44.98,43.96,44.76,2186505,0
+BBWI.US,D,20240311,000000,44.53,45.38,44.035,45.35,2023950,0
+BBWI.US,D,20240312,000000,45.28,46.14,45.16,45.59,2183053,0
+BBWI.US,D,20240313,000000,45.68,46.035,45.57,45.67,1798609,0
+BBWI.US,D,20240314,000000,45.74,46.3192,45.22,45.9,2413200,0
+BBWI.US,D,20240315,000000,45.29,45.9,45.05,45.63,3715737,0
+BBWI.US,D,20240318,000000,45.99,46.68,45.64,46.37,3653445,0
+BBWI.US,D,20240319,000000,46.37,47.5999,46.3,47.48,2220153,0
+BBWI.US,D,20240320,000000,47.47,48.155,46.83,48.1,1727719,0
+BBWI.US,D,20240321,000000,48,48.67,47.93,48.27,1666686,0
+BBWI.US,D,20240322,000000,47.77,47.95,46.46,46.75,1831373,0
+BBWI.US,D,20240325,000000,46.9,47.37,46.44,46.8,1867448,0
+BBWI.US,D,20240326,000000,47.02,48.32,46.975,47.98,2360792,0
+BBWI.US,D,20240327,000000,48.21,49.46,47.88,49.45,1805090,0
+BBWI.US,D,20240328,000000,49.55,50.17,49.3,50.02,2257432,0
+BBWI.US,D,20240401,000000,50.01,50.34,49.17,50.21,2512908,0
+BBWI.US,D,20240402,000000,49.6,49.76,48.05,48.25,2053564,0
+BBWI.US,D,20240403,000000,48.13,48.39,46.34,46.48,2444455,0
+BBWI.US,D,20240404,000000,47.25,47.44,45.1,45.17,3331456,0
+BBWI.US,D,20240405,000000,45.3,45.69,45.001,45.49,5388271,0
+BBWI.US,D,20240408,000000,45.62,47.44,45.62,46.75,3440388,0
+BBWI.US,D,20240409,000000,46.63,46.765,45.3975,46.14,2952332,0
+BBWI.US,D,20240410,000000,45.29,45.92,44.88,45.37,1903930,0
+BBWI.US,D,20240411,000000,45.51,46.41,45.03,46.22,2484702,0
+BBWI.US,D,20240412,000000,45.72,46.3,44.98,45.22,2436982,0
+BBWI.US,D,20240415,000000,45.81,46.31,44.45,44.59,2130214,0
+BBWI.US,D,20240416,000000,44.62,44.7,43.205,43.69,2614257,0
+BBWI.US,D,20240417,000000,44.12,44.2,43.01,43.19,1959179,0
+BBWI.US,D,20240418,000000,43.51,44.3,43.21,43.86,2554459,0
+BBWI.US,D,20240419,000000,43.82,44.365,43.7,44,2197987,0
+BBWI.US,D,20240422,000000,44.27,44.79,43.4,43.94,2437631,0
+BBWI.US,D,20240423,000000,44.18,45.65,44.18,45.13,1981814,0
+BBWI.US,D,20240424,000000,45.11,45.68,44.73,45.6,2181627,0
+BBWI.US,D,20240425,000000,45.01,45.64,44.02,45.6,1655791,0
+BBWI.US,D,20240426,000000,45.56,46.45,45.56,46.04,1542343,0
+BBWI.US,D,20240429,000000,46.56,47.01,45.64,46.38,2664138,0
+BBWI.US,D,20240430,000000,46.22,46.55,45.29,45.42,2038336,0
+BBWI.US,D,20240501,000000,45.15,45.57,43.43,43.83,4544969,0
+BBWI.US,D,20240502,000000,44.41,44.41,42.72,43.83,2926636,0
+BBWI.US,D,20240503,000000,44.27,46.04,44.27,45.97,2585013,0
+BBWI.US,D,20240506,000000,46.43,47.63,46.43,47.38,3404758,0
+BBWI.US,D,20240507,000000,47.74,48.15,47.09,47.22,2740059,0
+BBWI.US,D,20240508,000000,47.02,47.79,46.67,47.62,2118683,0
+BBWI.US,D,20240509,000000,47.55,48.74,47.465,48.56,2047930,0
+BBWI.US,D,20240510,000000,48.7,49.13,47.41,47.55,1698249,0
+BBWI.US,D,20240513,000000,47.94,48.3,47.06,47.82,3356307,0
+BBWI.US,D,20240514,000000,48.54,49.465,48.06,48.68,2155257,0
+BBWI.US,D,20240515,000000,49,50.45,48.7,49.85,2808637,0
+BBWI.US,D,20240516,000000,49.7,49.97,48.91,48.95,2322901,0
+BBWI.US,D,20240517,000000,49.57,50.24,49.06,50.16,1963506,0
+BBWI.US,D,20240520,000000,50,50.77,49.49,50.67,1707830,0
+BBWI.US,D,20240521,000000,50.5,50.82,49.73,50.01,1159839,0
+BBWI.US,D,20240522,000000,49.87,50.07,48.35,48.7,1598845,0
+BBWI.US,D,20240523,000000,48.85,49.1,48.18,48.31,1385806,0
+BBWI.US,D,20240524,000000,48.74,48.74,48.025,48.28,1216907,0
+BBWI.US,D,20240528,000000,48.35,48.88,48.01,48.56,1533225,0
+BBWI.US,D,20240529,000000,48.44,49.07,48.16,48.69,1322930,0
+BBWI.US,D,20240530,000000,48.81,50.86,48.81,50.71,2728701,0
+BBWI.US,D,20240531,000000,51,52.07,50.38,51.94,4666122,0
+BBWI.US,D,20240603,000000,52.09,52.985,51.63,51.81,6708056,0
+BBWI.US,D,20240604,000000,47.47,49.2,44.34,45.17,11471120,0
+BBWI.US,D,20240605,000000,45.31,47.3,45.3,47.22,5540568,0
+BBWI.US,D,20240606,000000,47.4,47.48,45.93,46.37,3307429,0
+BBWI.US,D,20240607,000000,45.55,46.46,45.3,45.84,3351822,0
+BBWI.US,D,20240610,000000,45.48,46.36,45.41,45.63,2737673,0
+BBWI.US,D,20240611,000000,45.47,45.7,44.37,44.7,3162759,0
+BBWI.US,D,20240612,000000,45.55,45.99,43.67,43.7,3053129,0
+BBWI.US,D,20240613,000000,43.64,44.095,43.25,43.78,3005999,0
+BBWI.US,D,20240614,000000,43.52,44.23,43.08,43.26,2215417,0
+BBWI.US,D,20240617,000000,43.03,43.075,41.42,42.11,4908229,0
+BBWI.US,D,20240618,000000,42.01,42.28,41.34,41.55,3386561,0
+BBWI.US,D,20240620,000000,41.6,42.34,41.19,42.3,3004612,0
+BBWI.US,D,20240621,000000,42.37,42.63,41.37,41.92,4158806,0
+BBWI.US,D,20240624,000000,42.1,42.35,41.49,41.5,2499836,0
+BBWI.US,D,20240625,000000,41.71,42.37,40.92,40.94,3594815,0
+BBWI.US,D,20240626,000000,40.7,41.22,40.01,40.05,3087611,0
+BBWI.US,D,20240627,000000,39.79,39.88,38.44,39.03,3861799,0
+BBWI.US,D,20240628,000000,38.84,39.55,38.47,39.05,3508145,0
+BBWI.US,D,20240701,000000,39.26,39.27,38.2,38.44,2540938,0
+BBWI.US,D,20240702,000000,38.32,38.58,37.94,38.12,2207180,0
+BBWI.US,D,20240703,000000,38.23,38.59,37.58,37.7,1551805,0
+BBWI.US,D,20240705,000000,37.53,37.67,36.605,36.99,4222035,0
+BBWI.US,D,20240708,000000,37.54,37.91,37.28,37.47,3202411,0
+BBWI.US,D,20240709,000000,37.41,37.78,37,37.18,2135687,0
+BBWI.US,D,20240710,000000,37.44,37.44,36.105,36.54,2590638,0
+BBWI.US,D,20240711,000000,36.75,37.92,36.75,37.42,3816223,0
+BBWI.US,D,20240712,000000,37.78,37.839,36.8,37.34,2664819,0
+BBWI.US,D,20240715,000000,37.5,37.52,36.7,36.8,3102589,0
+BBWI.US,D,20240716,000000,37.08,38.67,36.66,38.66,3454773,0
+BBWI.US,D,20240717,000000,38,39.7,37.97,39.42,4008486,0
+BBWI.US,D,20240718,000000,39.22,41.06,38.65,38.71,4406189,0
+BBWI.US,D,20240719,000000,38.74,38.87,37.42,37.57,2912964,0
+BBWI.US,D,20240722,000000,37.84,37.9267,36.635,37.48,2790036,0
+BBWI.US,D,20240723,000000,37.39,37.53,36.91,37.03,2532241,0
+BBWI.US,D,20240724,000000,35.65,36,34.19,34.35,4856155,0
+BBWI.US,D,20240725,000000,34.8,34.84,33.01,33.13,5859624,0
+BBWI.US,D,20240726,000000,33.61,34.5,33.51,34.17,3773842,0
+BBWI.US,D,20240729,000000,34.22,35.4,34.14,35.13,2958267,0
+BBWI.US,D,20240730,000000,35.28,36.8,35.16,36.61,3123810,0
+BBWI.US,D,20240731,000000,36.73,37.67,36.72,36.75,3284171,0
+BBWI.US,D,20240801,000000,36.9,37.25,34.56,35.13,3006328,0
+BBWI.US,D,20240802,000000,34,34.09,33.02,33.2,4421169,0
+BBWI.US,D,20240805,000000,31.7,31.79,30.77,31.23,7346757,0
+BBWI.US,D,20240806,000000,31.64,32.06,31.18,31.66,6136521,0
+BBWI.US,D,20240807,000000,32.05,32.185,30.45,30.56,3933106,0
+BBWI.US,D,20240808,000000,30.85,31.89,30.65,31.82,3247452,0
+BBWI.US,D,20240809,000000,31.75,31.99,31.15,31.44,2300593,0
+BBWI.US,D,20240812,000000,31.41,31.59,31,31.32,2912108,0
+BBWI.US,D,20240813,000000,31.56,32.165,31.3,31.6,3111510,0
+BBWI.US,D,20240814,000000,31.71,31.97,31.06,31.4,2767551,0
+BBWI.US,D,20240815,000000,32.64,33.67,32.32,32.91,4033754,0
+BBWI.US,D,20240816,000000,32.77,34.3,32.57,33.71,3599575,0
+BBWI.US,D,20240819,000000,33.71,34.5,33.71,34.26,3897979,0
+BBWI.US,D,20240820,000000,34.1,34.4,32.915,33.21,3592257,0
+BBWI.US,D,20240821,000000,33.495,34.78,33.36,34.61,3518685,0
+BBWI.US,D,20240822,000000,34.58,34.72,33.545,34.04,3257239,0
+BBWI.US,D,20240823,000000,34.32,35.64,34.16,35.6,3332534,0
+BBWI.US,D,20240826,000000,35.54,36.15,34.6,35.16,5043014,0
+BBWI.US,D,20240827,000000,34.89,35.08,34.38,34.72,7204730,0
+BBWI.US,D,20240828,000000,33.89,34.39,31.84,32.29,10274086,0
+BBWI.US,D,20240829,000000,32.49,32.52,30.735,31,5041229,0
+BBWI.US,D,20240830,000000,31.18,31.19,30.185,30.76,5164131,0
+BBWI.US,D,20240903,000000,30.81,31.5,30.42,30.49,6996726,0
+BBWI.US,D,20240904,000000,30.23,30.66,29.42,29.51,10955069,0
+BBWI.US,D,20240905,000000,29.66,30.36,29.39,29.41,7738267,0
+BBWI.US,D,20240906,000000,29.3,29.58,28.48,28.59,5835919,0
+BBWI.US,D,20240909,000000,28.74,28.75,27.52,27.54,6597849,0
+BBWI.US,D,20240910,000000,27.5,27.5,26.66,26.71,8006026,0
+BBWI.US,D,20240911,000000,26.6,27.095,26.205,26.99,6155789,0
+BBWI.US,D,20240912,000000,27.08,27.42,26.63,27.26,6356951,0
+BBWI.US,D,20240913,000000,27.71,28.23,27.15,27.21,4164743,0
+BBWI.US,D,20240916,000000,27.17,29.228,27.17,28.91,6891345,0
+BBWI.US,D,20240917,000000,29.06,29.63,29.005,29.16,4260950,0
+BBWI.US,D,20240918,000000,29.28,30.47,29.28,29.71,4203791,0
+BBWI.US,D,20240919,000000,30.5,30.92,29.36,29.92,4266245,0
+BBWI.US,D,20240920,000000,29.82,29.93,28.96,29.28,9059361,0
+BBWI.US,D,20240923,000000,29.36,30.67,29.135,30.34,6054066,0
+BBWI.US,D,20240924,000000,30.53,30.76,30,30.07,3131660,0
+BBWI.US,D,20240925,000000,30.04,30.66,29.71,30.53,4058854,0
+BBWI.US,D,20240926,000000,30.8,31.795,30.77,31.74,4114538,0
+BBWI.US,D,20240927,000000,32.03,32.66,31.88,32.39,3913371,0
+BBWI.US,D,20240930,000000,32.36,32.65,31.25,31.92,55123181,0
+BBWI.US,D,20241001,000000,31.69,32.1,30.43,31.09,5105829,0
+BBWI.US,D,20241002,000000,31.09,31.22,30.01,30.22,4331286,0
+BBWI.US,D,20241003,000000,29.8,29.84,28.94,29.57,3708167,0
+BBWI.US,D,20241004,000000,30.13,30.87,29.62,29.92,4786485,0
+BBWI.US,D,20241007,000000,29.93,30.16,29.35,29.78,3314883,0
+BBWI.US,D,20241008,000000,29.45,30.29,29.31,29.58,3001694,0
+BBWI.US,D,20241009,000000,29.57,29.88,29.28,29.61,3430749,0
+BBWI.US,D,20241010,000000,29.42,31.31,29.31,31.22,5556731,0
+BBWI.US,D,20241011,000000,31.11,31.96,30.86,31.43,4851966,0
+BBWI.US,D,20241014,000000,31.9,31.97,30.75,31.03,3780503,0
+BBWI.US,D,20241015,000000,30.87,32.2,30.77,31.11,3136207,0
+BBWI.US,D,20241016,000000,31.39,32.76,31.2,32.47,4215593,0
+BBWI.US,D,20241017,000000,32.32,32.68,31.65,32.02,2449738,0
+BBWI.US,D,20241018,000000,32.31,32.35,31.65,31.94,1627338,0
+BBWI.US,D,20241021,000000,31.8,31.92,30.26,30.57,5139738,0
+BBWI.US,D,20241022,000000,30.52,30.52,29.395,29.82,5034331,0
+BBWI.US,D,20241023,000000,29.96,30.22,29.2,29.47,3385955,0
+BBWI.US,D,20241024,000000,29.74,30.14,29.41,29.95,3728731,0
+BBWI.US,D,20241025,000000,30.14,30.62,29.74,30.38,5231551,0
+BBWI.US,D,20241028,000000,30.38,30.57,29.42,29.45,4518146,0
+BBWI.US,D,20241029,000000,29.24,29.56,28.6,28.84,4164993,0
+BBWI.US,D,20241030,000000,28.8,29.5,28.76,28.83,2912404,0
+BBWI.US,D,20241031,000000,28.69,28.83,27.99,28.38,4074501,0
+BBWI.US,D,20241101,000000,28.4,29.29,28.34,28.92,4339783,0
+BBWI.US,D,20241104,000000,28.99,31.45,28.92,31.28,7814959,0
+BBWI.US,D,20241105,000000,31.1,31.665,30.98,31.62,4249634,0
+BBWI.US,D,20241106,000000,31.54,32.39,31.04,31.75,8226116,0
+BBWI.US,D,20241107,000000,31.98,32.36,31.41,31.75,4734128,0
+BBWI.US,D,20241108,000000,30.34,30.93,29.715,30,9932695,0
+BBWI.US,D,20241111,000000,30.25,31.82,30.16,31.51,13807371,0
+BBWI.US,D,20241112,000000,31.51,31.91,31.1725,31.56,3414504,0
+BBWI.US,D,20241113,000000,31.6,32.1,31.39,31.61,2739578,0
+BBWI.US,D,20241114,000000,31.61,31.94,31.24,31.33,4546426,0
+BBWI.US,D,20241115,000000,31.375,31.58,30.64,31.54,3106157,0
+BBWI.US,D,20241118,000000,31.9,31.9,30.82,31.45,3992148,0
+BBWI.US,D,20241119,000000,31.165,31.28,30.11,30.44,4626257,0
+BBWI.US,D,20241120,000000,30.215,30.8,29.82,30.51,4069237,0
+BBWI.US,D,20241121,000000,30.42,30.89,29.77,30.75,5367629,0
+BBWI.US,D,20241122,000000,31.03,31.46,30.655,30.71,6853625,0
+BBWI.US,D,20241125,000000,36.52,37.54,34.81,35.78,29582160,0
+BBWI.US,D,20241126,000000,35.79,35.99,34.69,35.23,8740446,0
+BBWI.US,D,20241127,000000,35.74,36.6964,35.65,35.9,5967770,0
+BBWI.US,D,20241129,000000,35.96,36.8,35.92,36.24,3250198,0
+BBWI.US,D,20241202,000000,37.16,38.085,36.68,37.51,6615285,0
+BBWI.US,D,20241203,000000,37.12,37.69,36.89,36.89,3985631,0
+BBWI.US,D,20241204,000000,36.815,38.15,36.48,38.1,4856603,0
+BBWI.US,D,20241205,000000,38.01,38.42,36.77,36.78,4576484,0
+BBWI.US,D,20241206,000000,37.58,37.74,36.43,36.6,5625789,0
+BBWI.US,D,20241209,000000,37,39.55,36.71,39.19,6570228,0
+BBWI.US,D,20241210,000000,39.36,39.48,38.275,38.53,4506671,0
+BBWI.US,D,20241211,000000,38.715,38.97,38.2,38.34,3930089,0
+BBWI.US,D,20241212,000000,38.705,38.84,37.33,37.4,2815949,0
+BBWI.US,D,20241213,000000,37.59,38.32,37.2,38.22,3182032,0
+BBWI.US,D,20241216,000000,38.15,40.2,38.065,38.62,4863393,0
+BBWI.US,D,20241217,000000,38.615,38.83,38.01,38.67,3743823,0
+BBWI.US,D,20241218,000000,39.07,39.77,38.33,38.48,3831285,0
+BBWI.US,D,20241219,000000,38.785,39.045,37.65,38.58,3385507,0
+BBWI.US,D,20241220,000000,38.22,40.1,38.18,39.27,8581267,0
+BBWI.US,D,20241223,000000,39.195,39.43,38.04,38.99,2819909,0
+BBWI.US,D,20241224,000000,39.055,39.219,38.59,39.09,981140,0
+BBWI.US,D,20241226,000000,39.19,39.22,38.17,38.2,2780541,0
+BBWI.US,D,20241227,000000,38,38.685,37.8,38.18,2752840,0
+BBWI.US,D,20241230,000000,37.66,39.105,37.56,38.88,3019824,0
+BBWI.US,D,20241231,000000,39.075,39.73,38.5,38.77,2361256,0
+BBWI.US,D,20250102,000000,39.265,39.915,37.51,37.91,2901661,0
+BBWI.US,D,20250103,000000,38,38.01,37.11,37.7,3324583,0
+BBWI.US,D,20250106,000000,38.01,38.285,36.43,36.55,4220986,0
+BBWI.US,D,20250107,000000,36.8,37.88,36.42,36.85,3432824,0
+BBWI.US,D,20250108,000000,36.6305,37,36.13,36.97,2213525,0
+BBWI.US,D,20250110,000000,36.86,37.06,36.07,36.41,3799110,0
+BBWI.US,D,20250113,000000,36.215,36.88,35.51,36.78,3540964,0
+BBWI.US,D,20250114,000000,36.93,38.13,36.44,36.79,3152613,0
+BBWI.US,D,20250115,000000,37.6,37.75,36.54,36.93,4276089,0
+BBWI.US,D,20250116,000000,36.925,36.96,35.88,36.68,3636194,0
+BBWI.US,D,20250117,000000,36.84,37.47,36.71,36.75,3152248,0
+BBWI.US,D,20250121,000000,37.195,37.58,36.835,37.29,2316265,0
+BBWI.US,D,20250122,000000,37.505,37.51,36.875,37.48,1957691,0
+BBWI.US,D,20250123,000000,37.35,37.94,37.09,37.29,2866789,0
+BBWI.US,D,20250124,000000,37.655,37.81,36.92,36.99,2087821,0
+BBWI.US,D,20250127,000000,36.93,37.57,36.12,36.63,2984643,0
+BBWI.US,D,20250128,000000,36.6,38.27,36.435,38.22,3165558,0
+BBWI.US,D,20250129,000000,38.29,38.61,37.42,37.6,2415498,0
+BBWI.US,D,20250130,000000,37.98,38.72,37.76,38.37,2284022,0
+BBWI.US,D,20250131,000000,38.465,38.48,37.35,37.61,2105347,0
+BBWI.US,D,20250203,000000,36.59,38.18,36.25,38,3469523,0
+BBWI.US,D,20250204,000000,37.97,39.09,37.7,38.79,2748207,0
+BBWI.US,D,20250205,000000,38.885,38.935,38.23,38.75,2086406,0
+BBWI.US,D,20250206,000000,39.2,39.39,37.11,37.48,3205278,0
+BBWI.US,D,20250207,000000,37.385,37.385,35.66,35.89,2949744,0
+BBWI.US,D,20250210,000000,36.1,36.22,34.71,35.48,3468496,0
+BBWI.US,D,20250211,000000,35.095,35.51,34.74,35.45,4512072,0
+BBWI.US,D,20250212,000000,34.81,36.12,34.65,36.04,3797544,0
+BBWI.US,D,20250213,000000,36.25,36.74,36.015,36.43,2362324,0
+BBWI.US,D,20250214,000000,36.75,36.75,36.06,36.47,1835224,0
+BBWI.US,D,20250218,000000,38.41,40.03,38.2,40,8148445,0
+BBWI.US,D,20250219,000000,39.95,40.455,39.39,40.1,4782695,0
+BBWI.US,D,20250220,000000,39.925,40.44,39.79,40.34,3718564,0
+BBWI.US,D,20250221,000000,40.36,40.66,38.02,38.59,5441453,0
+BBWI.US,D,20250224,000000,39.315,40.56,38.65,39.87,4869341,0
+BBWI.US,D,20250225,000000,39.925,40.63,39.55,40.63,4482275,0
+BBWI.US,D,20250226,000000,40.93,41.87,40.75,41.08,7216637,0
+BBWI.US,D,20250227,000000,36.65,38.28,35.6,35.86,11074776,0
+BBWI.US,D,20250228,000000,35.9,37.29,35.12,36.23,6642209,0
+BBWI.US,D,20250303,000000,36.13,36.8925,35.26,35.33,6003751,0
+BBWI.US,D,20250304,000000,34.89,34.9,32.915,34.25,5742861,0
+BBWI.US,D,20250305,000000,34.415,35.105,33.7,34.62,3736753,0
+BBWI.US,D,20250306,000000,33.925,35.21,33.74,34.2,4212296,0
+BBWI.US,D,20250307,000000,34.21,34.27,31.71,32.62,4653415,0
+BBWI.US,D,20250310,000000,31.83,31.87,29.44,30.46,8303617,0
+BBWI.US,D,20250311,000000,31.09,31.8,29.38,29.8,6502646,0
+BBWI.US,D,20250312,000000,30.3,30.97,29.15,29.29,4883823,0
+BBWI.US,D,20250313,000000,29.305,29.35,28.11,28.45,4320291,0
+BBWI.US,D,20250314,000000,28.92,29.72,28.72,29.5,5219306,0
+BBWI.US,D,20250317,000000,29.59,30.46,29.07,30.24,5437869,0
+BBWI.US,D,20250318,000000,30.15,30.53,29.45,29.98,4037747,0
+BBWI.US,D,20250319,000000,30.02,30.5,29.18,30.24,5886939,0
+BBWI.US,D,20250320,000000,29.905,30.97,29.76,30.1,5287369,0
+BBWI.US,D,20250321,000000,29.725,30.56,29.21,30.28,42058470,0
+BBWI.US,D,20250324,000000,30.755,32.75,30.75,32.42,6723838,0
+BBWI.US,D,20250325,000000,32.6,32.76,31.94,32.2,4757688,0
+BBWI.US,D,20250326,000000,32.25,32.425,31.42,31.79,4626234,0
+BBWI.US,D,20250327,000000,31.7,32.35,30.82,31.9,3363408,0
+BBWI.US,D,20250328,000000,31.73,31.96,30.75,30.95,3958569,0
+BBWI.US,D,20250331,000000,30.43,30.92,29.85,30.32,7184668,0
+BBWI.US,D,20250401,000000,30,30.92,29.949,30.63,4712050,0
+BBWI.US,D,20250402,000000,30.215,32.05,30.15,31.77,4263395,0
+BBWI.US,D,20250403,000000,30.04,30.04,27.5,27.85,8688054,0
+BBWI.US,D,20250404,000000,26.885,27.795,25.41,27.29,9961639,0
+BBWI.US,D,20250407,000000,25.87,28.33,25.3192,27.13,9575337,0
+BBWI.US,D,20250408,000000,27.89,28,24.96,25.51,7841065,0
+BBWI.US,D,20250409,000000,25.8,30.2263,25.535,30.01,7946035,0
+BBWI.US,D,20250410,000000,28.55,29.23,26.7846,27.62,6803820,0
+BBWI.US,D,20250411,000000,27.5,27.66,25.89,26.64,7878176,0
+BBWI.US,D,20250414,000000,27.73,28.89,27.33,28.65,10021768,0
+BBWI.US,D,20250415,000000,28.38,28.61,27.29,27.63,4784173,0
+BBWI.US,D,20250416,000000,27.35,27.96,27.085,27.5,4168359,0
+BBWI.US,D,20250417,000000,27.41,28.68,27.39,28.42,4852741,0
+BBWI.US,D,20250421,000000,28.325,28.325,27.06,27.71,5032625,0
+BBWI.US,D,20250422,000000,28.275,29.1,28.09,28.75,3941508,0
+BBWI.US,D,20250423,000000,30,30.8,28.58,28.74,5209314,0
+BBWI.US,D,20250424,000000,28.85,29.79,28.53,29.75,3868499,0
+BBWI.US,D,20250425,000000,29.87,29.87,29.01,29.58,3024976,0
+BBWI.US,D,20250428,000000,29.81,31.299,29.81,31.22,5691493,0
+BBWI.US,D,20250429,000000,30.92,31.52,30.41,30.83,3526797,0
+BBWI.US,D,20250430,000000,30.01,30.56,29.3,30.51,2772186,0
+BBWI.US,D,20250501,000000,30.6,30.78,29.98,30.05,3911434,0
+BBWI.US,D,20250502,000000,30.56,31.37,30.56,31.19,2876794,0
+BBWI.US,D,20250505,000000,30.895,30.94,30.27,30.32,3307278,0
+BBWI.US,D,20250506,000000,29.89,30.28,29.74,29.87,2627807,0
+BBWI.US,D,20250507,000000,30.22,30.825,29.87,30.49,2509756,0
+BBWI.US,D,20250508,000000,31.09,31.915,30.77,31.74,3140459,0
+BBWI.US,D,20250509,000000,31.875,32.06,30.97,31.05,2329384,0
+BBWI.US,D,20250512,000000,32.9,34.66,32.79,33.43,4863898,0
+BBWI.US,D,20250513,000000,33.73,33.82,33.14,33.67,3073046,0
+BBWI.US,D,20250514,000000,33.705,34.64,33.375,34.03,3641015,0
+BBWI.US,D,20250515,000000,33.94,34.11,33.35,33.97,2665767,0
+BBWI.US,D,20250516,000000,34.155,34.2,33.5,33.76,5680716,0
+BBWI.US,D,20250519,000000,32.93,33.85,32.7,33.58,5259972,0
+BBWI.US,D,20250520,000000,34.18,34.29,33.38,33.46,4007784,0
+BBWI.US,D,20250521,000000,33.06,33.24,31.12,31.17,4526570,0
+BBWI.US,D,20250522,000000,31.04,31.66,30.99,31.38,4085302,0
+BBWI.US,D,20250523,000000,30.86,31.16,30.19,30.27,4249730,0
+BBWI.US,D,20250527,000000,30.885,31.11,30.26,30.54,7606968,0
+BBWI.US,D,20250528,000000,30.66,30.82,30.13,30.48,8570626,0
+BBWI.US,D,20250529,000000,31.26,31.3,28.08,28.58,11888041,0
+BBWI.US,D,20250530,000000,28.47,28.74,27.86,28.12,6155197,0
+BBWI.US,D,20250602,000000,27.935,28.035,26.45,26.73,9521764,0
+BBWI.US,D,20250603,000000,26.82,27.53,26.55,27.15,6370301,0
+BBWI.US,D,20250604,000000,27.15,27.32,26.65,27.04,6019138,0
+BBWI.US,D,20250605,000000,26.63,27.04,26.35,26.59,5165129,0
+BBWI.US,D,20250606,000000,26.66,26.97,26.42,26.63,4339043,0
+BBWI.US,D,20250609,000000,26.83,27.44,26.65,26.83,4724120,0
+BBWI.US,D,20250610,000000,27.095,27.29,26.555,26.65,4772467,0
+BBWI.US,D,20250611,000000,26.865,27.14,26.115,26.26,4102585,0
+BBWI.US,D,20250612,000000,26.165,26.29,25.84,26.11,4446306,0
+BBWI.US,D,20250613,000000,25.82,26.43,24.94,25.21,5886894,0
+BBWI.US,D,20250616,000000,25.57,26.22,25.43,25.83,5745942,0
+BBWI.US,D,20250617,000000,25.57,27.73,25.54,27.13,8635161,0
+BBWI.US,D,20250618,000000,27.18,28.2,27.14,27.66,7239864,0
+BBWI.US,D,20250620,000000,28.06,28.27,27.705,28.25,10346486,0
+BBWI.US,D,20250623,000000,28.035,28.895,27.5852,28.77,5797230,0
+BBWI.US,D,20250624,000000,28.97,29.165,28.345,28.71,5780313,0
+BBWI.US,D,20250625,000000,28.75,28.995,28.31,28.81,5707234,0
+BBWI.US,D,20250626,000000,28.89,29.23,28.42,29.14,3880778,0
+BBWI.US,D,20250627,000000,29.26,30.27,29.26,30.06,5144916,0
+BBWI.US,D,20250630,000000,30.16,30.23,29.6,29.96,4770787,0
+BBWI.US,D,20250701,000000,29.81,32.45,29.765,32.15,7497510,0
+BBWI.US,D,20250702,000000,32.26,32.89,31.83,32.78,5603789,0
+BBWI.US,D,20250703,000000,32.79,33.44,32.72,33.14,2765646,0
+BBWI.US,D,20250707,000000,32.815,33.21,32.46,32.8,5673195,0
+BBWI.US,D,20250708,000000,32.975,33.9,32.761,33.51,7767792,0
+BBWI.US,D,20250709,000000,33.74,33.87,32.805,32.95,5990972,0
+BBWI.US,D,20250710,000000,32.95,33.96,32.77,33.65,4073237,0
+BBWI.US,D,20250711,000000,33.05,33.31,32.6115,32.84,5319587,0
+BBWI.US,D,20250714,000000,32.65,32.74,31.5,31.9,5253890,0
+BBWI.US,D,20250715,000000,32.18,32.35,31.13,31.19,4063739,0
+BBWI.US,D,20250716,000000,31.265,31.44,30.11,30.78,4111148,0
+BBWI.US,D,20250717,000000,30.87,31.92,30.7434,31.71,3909440,0
+BBWI.US,D,20250718,000000,31.83,31.83,31.08,31.78,4055588,0
+BBWI.US,D,20250721,000000,32.2,33.19,32,32.36,4529403,0
+BBWI.US,D,20250722,000000,32.42,33.36,32.41,33.11,5056465,0
+BBWI.US,D,20250723,000000,33.4,33.67,32.98,33.01,2981418,0
+BBWI.US,D,20250724,000000,32.95,32.95,31.34,31.43,4828960,0
+BBWI.US,D,20250725,000000,31.64,31.74,30.93,31.56,3723386,0
+BBWI.US,D,20250728,000000,31.84,31.85,30.81,31.01,5399930,0
+BBWI.US,D,20250729,000000,31.23,31.39,30.705,30.94,4044946,0
+BBWI.US,D,20250730,000000,31.3,31.4,29.79,30.05,4839866,0
+BBWI.US,D,20250731,000000,30.11,30.24,28.815,28.96,4679319,0
+BBWI.US,D,20250801,000000,28.1821,28.39,27.69,28.17,8824532,0
+BBWI.US,D,20250804,000000,28.63,29.21,28.495,28.8,4643690,0
+BBWI.US,D,20250805,000000,28.93,29.23,28.4,28.93,4512139,0
+BBWI.US,D,20250806,000000,28.955,30.25,28.955,29.11,5129609,0
+BBWI.US,D,20250807,000000,29.52,29.675,28.94,29.29,3409094,0
+BBWI.US,D,20250808,000000,29.29,29.385,28.305,28.51,3296104,0
+BBWI.US,D,20250811,000000,28.59,28.7562,27.81,27.96,4387020,0
+BBWI.US,D,20250812,000000,28.26,29.03,28.09,28.52,4129521,0
+BBWI.US,D,20250813,000000,28.645,29.615,28.46,29.6,4675468,0
+BBWI.US,D,20250814,000000,28.99,29.16,28.58,28.71,3374307,0
+BBWI.US,D,20250815,000000,28.99,29.08,28.39,28.68,3769024,0
+BBWI.US,D,20250818,000000,28.735,30.26,28.72,30.16,6902636,0
+BBWI.US,D,20250819,000000,29.99,30.56,29.635,29.82,4798132,0
+BBWI.US,D,20250820,000000,29.82,30.225,29.27,29.62,4375953,0
+BBWI.US,D,20250821,000000,29.48,29.73,29.2,29.42,3304569,0
+BBWI.US,D,20250822,000000,29.43,31.125,29.43,31.09,4793856,0
+BBWI.US,D,20250825,000000,30.9084,31.48,30.9084,31.13,4528075,0
+BBWI.US,D,20250826,000000,31.025,31.48,31.02,31.35,6775520,0
+BBWI.US,D,20250827,000000,31.385,32.22,31.36,31.54,9095752,0
+BBWI.US,D,20250828,000000,29.32,30.3,28.38,29.36,17267611,0
+BBWI.US,D,20250829,000000,29.31,29.79,29.045,29.21,6943550,0
+BBWI.US,D,20250902,000000,28.87,29.68,28.556,29.56,6907116,0
+BBWI.US,D,20250903,000000,29.66,30.68,29.645,30.56,6785606,0
+BBWI.US,D,20250904,000000,30.98,32.32,30.89,31.87,7499689,0
+BBWI.US,D,20250905,000000,31.92,32.025,29.41,29.41,10018425,0
+BBWI.US,D,20250908,000000,29.63,29.635,27.7,28.48,11482943,0
+BBWI.US,D,20250909,000000,28.53,28.555,27.94,28.22,5986857,0
+BBWI.US,D,20250910,000000,28,28.36,27.75,28.16,5568297,0
+BBWI.US,D,20250911,000000,28.165,28.26,27.5,27.87,6499595,0
+BBWI.US,D,20250912,000000,27.62,27.82,27.02,27.21,5153842,0
+BBWI.US,D,20250915,000000,27.365,27.4412,26.325,26.46,7499725,0
+BBWI.US,D,20250916,000000,26.52,26.52,25.625,26.02,8220569,0
+BBWI.US,D,20250917,000000,26.09,26.66,25.67,25.73,7853301,0
+BBWI.US,D,20250918,000000,25.955,26.42,25.87,26.29,6771730,0
+BBWI.US,D,20250919,000000,26.25,26.25,24.93,25.09,10546552,0
+BBWI.US,D,20250922,000000,25.145,26.315,25.06,25.9,12574489,0
+BBWI.US,D,20250923,000000,26.13,26.77,25.955,26.56,7053900,0
+BBWI.US,D,20250924,000000,26.58,26.865,26.33,26.78,6444864,0
+BBWI.US,D,20250925,000000,26.485,26.5,25.235,25.84,7687517,0
+BBWI.US,D,20250926,000000,25.9,26.675,25.81,26.66,6427095,0
+BBWI.US,D,20250929,000000,26.8,26.8,25.45,26.06,6513038,0
+BBWI.US,D,20250930,000000,26.04,26.04,25.29,25.76,4136433,0
+BBWI.US,D,20251001,000000,25.66,26.02,24.96,25.65,8248372,0
+BBWI.US,D,20251002,000000,25.41,25.87,25.21,25.66,4904433,0
+BBWI.US,D,20251003,000000,25.78,26.185,25.64,25.88,6026742,0
+BBWI.US,D,20251006,000000,25.585,26.705,25.21,26.43,8420883,0
+BBWI.US,D,20251007,000000,26.36,26.95,25.66,25.68,7010443,0
+BBWI.US,D,20251008,000000,26.11,26.64,25.77,26,7102843,0
+BBWI.US,D,20251009,000000,26.17,26.47,25.745,25.76,5436759,0
+BBWI.US,D,20251010,000000,25.85,26.06,24.855,25.02,6979710,0
+BBWI.US,D,20251013,000000,25.38,26.045,25.33,25.79,7447713,0
+BBWI.US,D,20251014,000000,25.2702,26.655,25.2702,26.1,6751795,0
+BBWI.US,D,20251015,000000,26.2,26.34,25.69,25.8,4989198,0
+BBWI.US,D,20251016,000000,25.8,26.01,25.53,26.01,5565410,0
+BBWI.US,D,20251017,000000,25.825,26.605,25.72,26.5,5926098,0
+BBWI.US,D,20251020,000000,26.45,26.8801,25.74,25.78,4685528,0
+BBWI.US,D,20251021,000000,25.75,26.655,25.75,26.37,3859093,0
+BBWI.US,D,20251022,000000,26.29,26.69,26,26.07,5323294,0
+BBWI.US,D,20251023,000000,26.135,27.215,26.03,27.05,5179814,0
+BBWI.US,D,20251024,000000,27.2,27.4,26.955,27,4165113,0
+BBWI.US,D,20251027,000000,26.84,26.89,25.915,26.04,5682328,0
+BBWI.US,D,20251028,000000,26.01,26.415,25.61,26.09,3331594,0
+BBWI.US,D,20251029,000000,25.8,25.86,24.81,24.91,5935477,0
+BBWI.US,D,20251030,000000,24.6005,24.695,23.79,23.93,7605679,0
+BBWI.US,D,20251031,000000,24,24.53,23.485,24.48,5926711,0
+BBWI.US,D,20251103,000000,24.41,25.21,23.91,24.23,6599158,0
+BBWI.US,D,20251104,000000,24.035,24.09,23.4,23.6,4784053,0
+BBWI.US,D,20251105,000000,23.51,24.04,23.285,23.65,5265639,0
+BBWI.US,D,20251106,000000,23.735,23.99,22.58,22.66,6036172,0
+BBWI.US,D,20251107,000000,22.7,23.05,22.38,22.91,6013190,0
+BBWI.US,D,20251110,000000,23.1,23.25,22.2735,22.43,7185610,0
+BBWI.US,D,20251111,000000,22.26,22.52,21.824,21.96,8378628,0
+BBWI.US,D,20251112,000000,21.895,22.51,21.71,22.4,5635740,0
+BBWI.US,D,20251113,000000,22.33,22.67,21.865,21.99,4312995,0
+BBWI.US,D,20251114,000000,21.85,22.15,21.745,22,6283864,0
+BBWI.US,D,20251117,000000,22.06,22.43,21.365,21.45,9805650,0
+BBWI.US,D,20251118,000000,21.22,21.35,20.855,21.1,8053938,0
+BBWI.US,D,20251119,000000,21.2,21.32,20.88,21.04,9501202,0
+BBWI.US,D,20251120,000000,15.86,16.53,15.425,15.82,41134950,0
+BBWI.US,D,20251121,000000,15.3,15.55,14.275,14.85,29268511,0
+BBWI.US,D,20251124,000000,15.015,15.75,15.015,15.56,18628902,0
+BBWI.US,D,20251125,000000,15.855,17.1553,15.855,16.9,15683459,0
+BBWI.US,D,20251126,000000,17,17.81,16.9611,17.37,8935779,0
+BBWI.US,D,20251128,000000,17.5,17.59,17.29,17.41,3055331,0
+BBWI.US,D,20251201,000000,17.3039,19.345,17.3039,18.98,19082817,0
+BBWI.US,D,20251202,000000,18.87,19.04,18.51,18.6,7873195,0
+BBWI.US,D,20251203,000000,18.67,19.23,18.45,19.01,8839547,0
+BBWI.US,D,20251204,000000,19.125,19.2883,18.825,19.01,5755806,0
+BBWI.US,D,20251205,000000,19.155,19.22,18.82,18.83,6243890,0
+BBWI.US,D,20251208,000000,18.81,19.71,18.66,19.65,8844207,0
+BBWI.US,D,20251209,000000,19.385,19.64,19,19.02,5915065,0
+BBWI.US,D,20251210,000000,18.776,19.885,18.735,19.53,7637402,0
+BBWI.US,D,20251211,000000,19.53,20.09,19.45,19.94,6314625,0
+BBWI.US,D,20251212,000000,20.05,20.34,19.9,20.05,5023612,0
+BBWI.US,D,20251215,000000,20.12,20.2,19.52,19.72,8712290,0
+BBWI.US,D,20251216,000000,19.98,20.025,19.455,19.64,5061092,0
+BBWI.US,D,20251217,000000,19.86,20.355,19.535,19.67,7201547,0
+BBWI.US,D,20251218,000000,19.9757,20.02,19.61,19.62,5375494,0
+BBWI.US,D,20251219,000000,19.59,19.95,19.5,19.79,9301163,0
+BBWI.US,D,20251222,000000,19.8,19.98,19.17,19.28,6588158,0
+BBWI.US,D,20251223,000000,19.315,19.6,19.15,19.25,6057684,0
+BBWI.US,D,20251224,000000,19.33,19.855,19.21,19.72,3264646,0
+BBWI.US,D,20251226,000000,19.59,19.89,19.55,19.79,4497104,0
+BBWI.US,D,20251229,000000,19.68,20.535,19.5287,20.43,7700114,0
+BBWI.US,D,20251230,000000,20.31,20.505,20.17,20.19,4843810,0
+BBWI.US,D,20251231,000000,20.27,20.4,20.045,20.08,5062516,0
+BBWI.US,D,20260102,000000,20.3,20.9755,19.87,20.74,6765879,0
+BBWI.US,D,20260105,000000,20.5,20.97,20.23,20.23,6826118,0
+BBWI.US,D,20260106,000000,20.185,22.13,20.18,22.04,8924587,0
+BBWI.US,D,20260107,000000,22.04,22.41,21.775,21.95,4779494,0
+BBWI.US,D,20260108,000000,21.51,23.185,21.51,22.77,5267585,0
+BBWI.US,D,20260109,000000,23.23,23.43,22.41,23.29,5980745,0
+BBWI.US,D,20260112,000000,22.85,23.005,22.3931,22.57,5525151,0
+BBWI.US,D,20260113,000000,23.02,23.36,22.69,22.98,4516358,0
+BBWI.US,D,20260114,000000,23.08,23.73,22.7631,23.02,5291282,0
+BBWI.US,D,20260115,000000,23.075,23.44,22.42,23.4,3676957,0
+BBWI.US,D,20260116,000000,23.19,23.33,22.81,23.27,3588379,0
+BBWI.US,D,20260120,000000,22.3044,22.68,21.58,21.65,4778352,0
+BBWI.US,D,20260121,000000,22.16,22.3,21.69,22.26,4347481,0
+BBWI.US,D,20260122,000000,22.7,23.01,22.46,22.58,4132096,0
+BBWI.US,D,20260123,000000,22.49,22.99,22.13,22.2,2905515,0
+BBWI.US,D,20260126,000000,22,22.105,21.2,21.45,3892191,0
+BBWI.US,D,20260127,000000,21.6,21.6,21.08,21.44,3286431,0
+BBWI.US,D,20260128,000000,21.42,22.02,21.22,21.63,5176516,0
+BBWI.US,D,20260129,000000,21.41,21.78,20.6,20.73,4824722,0
+BBWI.US,D,20260130,000000,20.52,22,20.52,21.8,6085478,0
+BBWI.US,D,20260202,000000,21.81,22.545,21.54,22.24,3888381,0
+BBWI.US,D,20260203,000000,22.42,23.14,21.97,22.09,4656498,0
+BBWI.US,D,20260204,000000,22.275,22.905,21.945,22.62,4314575,0
+BBWI.US,D,20260205,000000,22.375,22.76,21.68,22.24,3569564,0
+BBWI.US,D,20260206,000000,22.46,23.375,22.275,23.05,4586108,0
+BBWI.US,D,20260209,000000,22.75,23.2,22.55,23.11,4407648,0
+BBWI.US,D,20260210,000000,23.245,23.3,22.375,22.48,3763685,0
+BBWI.US,D,20260211,000000,22.74,22.82,22.035,22.41,5196675,0
+BBWI.US,D,20260212,000000,22.75,23.57,22.4924,22.86,5006561,0
+BBWI.US,D,20260213,000000,23.095,24.17,22.88,24.07,5425012,0
+BBWI.US,D,20260217,000000,24.2,24.94,23.67,24.67,7271668,0
+BBWI.US,D,20260218,000000,24.345,24.78,23.78,23.91,5953765,0
diff --git a/daily/us/nyse stocks/1/bce.us.txt b/daily/us/nyse stocks/1/bce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0677568ac41f8431817fc73002a7e46dab1e2a07
--- /dev/null
+++ b/daily/us/nyse stocks/1/bce.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCE.US,D,20050225,000000,12.1027,12.1252,12.0479,12.0969,389416.98390292,0
+BCE.US,D,20050228,000000,12.1554,12.2036,11.9735,11.997,587772.62393496,0
+BCE.US,D,20050301,000000,11.9999,12.2036,11.9735,12.1658,487084.39564012,0
+BCE.US,D,20050302,000000,12.1714,12.376,12.1658,12.3506,491179.68100846,0
+BCE.US,D,20050303,000000,12.2563,12.2563,12.0291,12.0366,549060.98703038,0
+BCE.US,D,20050304,000000,12.1658,12.2497,12.0969,12.1997,393510.14791134,0
+BCE.US,D,20050307,000000,12.2036,12.3053,12.1498,12.2893,624525.18493293,0
+BCE.US,D,20050308,000000,12.3704,12.525,12.3506,12.493,789853.37202541,0
+BCE.US,D,20050309,000000,12.5825,12.6542,12.525,12.6193,566641.75755106,0
+BCE.US,D,20050310,000000,12.6909,12.6994,12.5872,12.6542,487620.03902552,0
+BCE.US,D,20050311,000000,12.5382,12.5419,12.4542,12.493,386766.34465519,0
+BCE.US,D,20050314,000000,12.4788,12.5326,12.4344,12.5014,301874.82316968,0
+BCE.US,D,20050315,000000,12.5872,12.5872,12.5052,12.5326,230847.44958618,0
+BCE.US,D,20050316,000000,12.5939,12.6966,12.5778,12.6966,1285820.9624234,0
+BCE.US,D,20050317,000000,12.6994,12.7437,12.6814,12.7164,379835.86172415,0
+BCE.US,D,20050318,000000,12.6909,12.7635,12.6711,12.7437,329399.46841925,0
+BCE.US,D,20050321,000000,12.6542,12.6909,12.6193,12.6343,775467.36957764,0
+BCE.US,D,20050322,000000,12.6814,12.7955,12.6814,12.707,774578.51976187,0
+BCE.US,D,20050323,000000,12.5985,12.6401,12.5475,12.5872,485310.93872847,0
+BCE.US,D,20050324,000000,12.5825,12.6193,12.5731,12.5939,452994.14136955,0
+BCE.US,D,20050328,000000,12.5673,12.5731,12.493,12.5673,394571.88856239,0
+BCE.US,D,20050329,000000,12.6401,12.6768,12.5939,12.6305,541071.9454882,0
+BCE.US,D,20050330,000000,12.6711,12.6711,12.5673,12.5939,355859.19097784,0
+BCE.US,D,20050331,000000,12.6711,12.7889,12.6401,12.7889,311114.40639777,0
+BCE.US,D,20050401,000000,12.7805,12.7805,12.5872,12.6447,316439.0198526,0
+BCE.US,D,20050404,000000,12.5939,12.739,12.5617,12.6768,311286.23655308,0
+BCE.US,D,20050405,000000,12.6814,12.7805,12.6401,12.7475,257125.79586972,0
+BCE.US,D,20050406,000000,12.6476,12.7343,12.5617,12.5825,341826.39496043,0
+BCE.US,D,20050407,000000,12.5939,12.623,12.5052,12.5155,346623.85046964,0
+BCE.US,D,20050408,000000,12.4854,12.5475,12.4449,12.5052,372022.89305715,0
+BCE.US,D,20050411,000000,12.475,12.5617,12.4109,12.525,264230.23031602,0
+BCE.US,D,20050412,000000,12.5212,12.6137,12.4156,12.5673,281460.97644623,0
+BCE.US,D,20050413,000000,12.5985,12.5985,12.4222,12.4278,257662.49993508,0
+BCE.US,D,20050414,000000,12.3882,12.475,12.2893,12.475,655253.08369516,0
+BCE.US,D,20050415,000000,12.4599,12.493,12.2837,12.2987,644598.55338565,0
+BCE.US,D,20050418,000000,12.3458,12.4278,12.2317,12.2761,300629.58488362,0
+BCE.US,D,20050419,000000,12.3242,12.408,12.2317,12.3996,438607.0782418,0
+BCE.US,D,20050420,000000,12.3053,12.4156,12.2837,12.3619,452994.14136955,0
+BCE.US,D,20050421,000000,12.3817,12.4496,12.3242,12.4392,418008.6732034,0
+BCE.US,D,20050422,000000,12.4109,12.5155,12.4109,12.4684,216284.31358322,0
+BCE.US,D,20050425,000000,12.4109,12.4599,12.3666,12.4278,537869.75265551,0
+BCE.US,D,20050426,000000,12.3506,12.3506,12.2657,12.3204,421030.55044101,0
+BCE.US,D,20050427,000000,12.3204,12.3817,12.2563,12.3119,339880.04721351,0
+BCE.US,D,20050428,000000,12.294,12.3119,12.1921,12.2733,260325.86734246,0
+BCE.US,D,20050429,000000,12.2733,12.3242,12.1997,12.3147,341826.39496043,0
+BCE.US,D,20050502,000000,12.2761,12.3147,12.2139,12.2139,301699.81097444,0
+BCE.US,D,20050503,000000,12.2346,12.3458,12.2139,12.3119,309338.82812618,0
+BCE.US,D,20050504,000000,12.294,12.3242,12.2036,12.3242,364382.81522546,0
+BCE.US,D,20050505,000000,12.3119,12.3242,12.2317,12.3242,741016.48411691,0
+BCE.US,D,20050506,000000,12.3242,12.3242,12.1752,12.2497,339339.10042825,0
+BCE.US,D,20050509,000000,12.2563,12.3421,12.2563,12.3204,873134.78131482,0
+BCE.US,D,20050510,000000,12.2176,12.3619,12.0743,12.1093,415348.48783593,0
+BCE.US,D,20050511,000000,11.997,12.0366,11.7962,11.8876,791091.18555166,0
+BCE.US,D,20050512,000000,11.8934,11.9046,11.6745,11.9046,539294.24585667,0
+BCE.US,D,20050513,000000,11.899,11.9178,11.6209,11.6613,406114.20800769,0
+BCE.US,D,20050516,000000,11.6085,11.7095,11.569,11.6237,619912.28773869,0
+BCE.US,D,20050517,000000,11.569,11.7802,11.4445,11.6745,639626.08568121,0
+BCE.US,D,20050518,000000,11.7095,11.7208,11.569,11.6388,527218.4043859,0
+BCE.US,D,20050519,000000,11.5982,11.7473,11.5944,11.7434,2341853.0338716,0
+BCE.US,D,20050520,000000,11.6613,11.7802,11.6464,11.7473,474125.00775344,0
+BCE.US,D,20050523,000000,11.7745,11.7849,11.7226,11.7605,169053.29515092,0
+BCE.US,D,20050524,000000,11.7849,11.8254,11.6973,11.7529,430089.81807402,0
+BCE.US,D,20050525,000000,11.7265,11.8254,11.6841,11.7226,235826.28137043,0
+BCE.US,D,20050526,000000,11.6925,11.7208,11.6349,11.6973,295660.29921911,0
+BCE.US,D,20050527,000000,11.7095,11.7896,11.6671,11.7745,229782.5268952,0
+BCE.US,D,20050531,000000,11.7226,11.8122,11.7226,11.7745,750785.34665056,0
+BCE.US,D,20050601,000000,11.7745,11.8528,11.6925,11.7265,374859.15129983,0
+BCE.US,D,20050602,000000,11.7265,11.7529,11.6293,11.6349,485310.93872847,0
+BCE.US,D,20050603,000000,11.6293,11.865,11.6293,11.7962,431679.77735067,0
+BCE.US,D,20050606,000000,11.8198,11.9178,11.7896,11.832,670342.31696377,0
+BCE.US,D,20050607,000000,11.8753,11.9867,11.832,11.9593,371305.8733967,0
+BCE.US,D,20050608,000000,11.9904,12.1027,11.9046,11.9046,986421.76630616,0
+BCE.US,D,20050609,000000,11.899,12.0969,11.8528,12.0895,782038.28199849,0
+BCE.US,D,20050610,000000,12.146,12.2036,12.0366,12.0895,635718.54066775,0
+BCE.US,D,20050613,000000,11.9499,11.9697,11.8528,11.9131,1001520.5456945,0
+BCE.US,D,20050614,000000,11.8753,11.8934,11.7745,11.865,330465.45179019,0
+BCE.US,D,20050615,000000,11.9225,12.1093,11.8368,11.9999,464360.38793967,0
+BCE.US,D,20050616,000000,11.9999,12.0969,11.997,12.0743,249671.33703295,0
+BCE.US,D,20050617,000000,12.1196,12.1252,12.0291,12.0677,282342.40150221,0
+BCE.US,D,20050620,000000,12.0413,12.0932,12.0093,12.0856,429017.47062326,0
+BCE.US,D,20050621,000000,12.114,12.1714,12.0507,12.1308,380365.14102971,0
+BCE.US,D,20050622,000000,12.079,12.1356,12.0565,12.0932,500048.02624668,0
+BCE.US,D,20050623,000000,12.1252,12.2036,12.1196,12.1838,718286.11233662,0
+BCE.US,D,20050624,000000,12.1838,12.2497,12.1356,12.2082,342183.84411068,0
+BCE.US,D,20050627,000000,12.1714,12.2036,12.1093,12.1308,389951.56660835,0
+BCE.US,D,20050628,000000,12.1356,12.2346,12.1093,12.1997,363492.90472972,0
+BCE.US,D,20050629,000000,12.2317,12.3242,12.1921,12.2422,409489.29167567,0
+BCE.US,D,20050630,000000,12.261,12.3204,12.0969,12.1196,522601.26447179,0
+BCE.US,D,20050701,000000,12.1252,12.261,12.1196,12.2214,252158.63156513,0
+BCE.US,D,20050705,000000,11.981,12.0055,11.8876,11.9697,337565.64351661,0
+BCE.US,D,20050706,000000,11.9735,12.1404,11.9433,12.0932,615828.66985003,0
+BCE.US,D,20050707,000000,12.0932,12.2563,12.0366,12.1554,381608.25795581,0
+BCE.US,D,20050708,000000,12.2082,12.3817,12.1997,12.3204,478748.51174739,0
+BCE.US,D,20050711,000000,12.3242,12.4628,12.3242,12.3882,409661.12183099,0
+BCE.US,D,20050712,000000,12.4278,12.5505,12.3996,12.5212,292999.05317166,0
+BCE.US,D,20050713,000000,12.5052,12.5212,12.3619,12.376,329048.38334881,0
+BCE.US,D,20050714,000000,12.4109,12.4628,12.3458,12.4034,357990.09703975,0
+BCE.US,D,20050715,000000,12.3996,12.4156,12.3204,12.376,435060.1644185,0
+BCE.US,D,20050718,000000,12.4109,12.4967,12.3506,12.4034,256058.75181881,0
+BCE.US,D,20050719,000000,12.4449,12.6089,12.393,12.5778,461336.38934211,0
+BCE.US,D,20050720,000000,12.5731,12.6305,12.5155,12.5419,340047.63464893,0
+BCE.US,D,20050721,000000,12.5985,12.6343,12.493,12.4967,236169.94168106,0
+BCE.US,D,20050722,000000,12.5475,12.5825,12.4392,12.5561,1012707.5373495,0
+BCE.US,D,20050725,000000,12.5155,12.5475,12.4109,12.4392,241323.78566054,0
+BCE.US,D,20050726,000000,12.393,12.393,12.2261,12.3204,289092.56883817,0
+BCE.US,D,20050727,000000,12.2346,12.4392,12.1997,12.4222,1114633.5791706,0
+BCE.US,D,20050728,000000,12.4222,12.4854,12.3506,12.376,510705.7385961,0
+BCE.US,D,20050729,000000,12.3421,12.4542,12.3421,12.3666,1087650.9413863,0
+BCE.US,D,20050801,000000,12.3882,12.5014,12.3817,12.493,214867.24514186,0
+BCE.US,D,20050802,000000,12.5419,12.7343,12.5419,12.6966,1392720.5326289,0
+BCE.US,D,20050803,000000,12.6599,12.7635,12.5731,12.6872,1419528.158218,0
+BCE.US,D,20050804,000000,12.6909,12.8314,12.6711,12.7955,1286882.7030744,0
+BCE.US,D,20050805,000000,12.6711,12.8804,12.6542,12.805,628614.10622144,0
+BCE.US,D,20050808,000000,12.8314,13.036,12.8314,12.9087,527042.3315107,0
+BCE.US,D,20050809,000000,12.9728,13.051,12.9323,13.0162,477497.97006148,0
+BCE.US,D,20050810,000000,13.051,13.232,12.987,13.036,374329.87199425,0
+BCE.US,D,20050811,000000,13.0624,13.282,13.0624,13.2528,472348.36880188,0
+BCE.US,D,20050812,000000,13.2425,13.2981,13.101,13.101,355504.9238675,0
+BCE.US,D,20050815,000000,13.1303,13.1633,13.0624,13.1113,216102.93730816,0
+BCE.US,D,20050816,000000,13.0832,13.3348,12.9955,13.1057,443050.26664067,0
+BCE.US,D,20050817,000000,13.0624,13.0973,12.9728,12.9955,255353.39963804,0
+BCE.US,D,20050818,000000,12.9596,12.9596,12.6909,12.7683,584935.30501232,0
+BCE.US,D,20050819,000000,12.805,12.9323,12.7955,12.9021,256058.75181881,0
+BCE.US,D,20050822,000000,12.9323,13.0256,12.8804,12.987,261739.75374392,0
+BCE.US,D,20050823,000000,13.0058,13.0774,12.9502,12.9549,286781.34718118,0
+BCE.US,D,20050824,000000,12.9728,13.0473,12.9181,12.9549,347868.02807572,0
+BCE.US,D,20050825,000000,12.9445,13.1538,12.9238,13.0558,1020168.3602661,0
+BCE.US,D,20050826,000000,13.0558,13.0973,12.8927,12.9125,1026739.2726869,0
+BCE.US,D,20050829,000000,12.9238,12.9502,12.8314,12.9125,310577.70233241,0
+BCE.US,D,20050830,000000,12.9021,13.0162,12.8097,13.0058,965830.78602756,0
+BCE.US,D,20050831,000000,13.0256,13.464,13.0104,13.4122,1363950.6490932,0
+BCE.US,D,20050901,000000,13.4338,13.5725,13.3914,13.5329,545156.62405684,0
+BCE.US,D,20050902,000000,13.4913,13.6073,13.3961,13.6073,1106292.391878,0
+BCE.US,D,20050906,000000,13.6073,13.794,13.5771,13.628,1276938.8283455,0
+BCE.US,D,20050907,000000,13.628,13.794,13.5215,13.7601,1957940.9790186,0
+BCE.US,D,20050908,000000,13.8138,13.9618,13.7299,13.9458,2076202.5530743,0
+BCE.US,D,20050909,000000,13.9458,14.1315,13.9194,14.007,2752050.859768,0
+BCE.US,D,20050912,000000,13.991,14.0467,13.9042,14.0183,2360146.5813329,0
+BCE.US,D,20050913,000000,13.9684,14.0249,13.8656,13.8788,1918512.3224536,0
+BCE.US,D,20050914,000000,13.86,13.893,13.762,13.81,1671332.5226727,0
+BCE.US,D,20050915,000000,13.7855,13.9288,13.712,13.9288,1813566.5247548,0
+BCE.US,D,20050916,000000,13.9948,14.1089,13.991,14.0589,697688.76797819,0
+BCE.US,D,20050919,000000,14.0919,14.4699,14.0589,14.4247,1088530.2450822,0
+BCE.US,D,20050920,000000,13.9458,13.9458,13.6073,13.6648,1596750.8105062,0
+BCE.US,D,20050921,000000,13.6648,13.6648,13.4018,13.5036,896572.62663582,0
+BCE.US,D,20050922,000000,13.4574,13.7818,13.4574,13.6242,638562.22367022,0
+BCE.US,D,20050923,000000,13.6242,13.9854,13.5979,13.8883,702484.10212745,0
+BCE.US,D,20050926,000000,13.941,13.9995,13.8732,13.9232,525802.39662451,0
+BCE.US,D,20050927,000000,13.8195,13.9476,13.8195,13.9042,316084.75274225,0
+BCE.US,D,20050928,000000,13.9042,13.9042,13.6734,13.7006,525978.46949971,0
+BCE.US,D,20050929,000000,13.6535,13.8986,13.5884,13.8138,486019.47294915,0
+BCE.US,D,20050930,000000,13.8345,14.1315,13.8072,14.0467,487447.14819023,0
+BCE.US,D,20051003,000000,13.9345,13.9618,13.8401,13.893,355147.47471725,0
+BCE.US,D,20051004,000000,13.8505,13.8835,13.7299,13.8138,1362529.3379319,0
+BCE.US,D,20051005,000000,13.7601,13.7779,13.464,13.4867,1202181.0433037,0
+BCE.US,D,20051006,000000,13.5375,13.5432,13.1811,13.3037,722373.97294517,0
+BCE.US,D,20051007,000000,13.3245,13.5083,13.2594,13.4122,280219.98088007,0
+BCE.US,D,20051010,000000,13.4574,13.4574,13.3292,13.3461,160881.8166537,0
+BCE.US,D,20051011,000000,13.3414,13.4386,13.2594,13.3113,429377.04113345,0
+BCE.US,D,20051012,000000,13.4018,13.4829,13.3914,13.4018,426886.56456134,0
+BCE.US,D,20051013,000000,13.3348,13.3461,12.9955,13.2207,438074.61689632,0
+BCE.US,D,20051014,000000,13.2369,13.282,13.1811,13.2207,331882.52023154,0
+BCE.US,D,20051017,000000,13.232,13.2632,13.0304,13.1425,530242.40298346,0
+BCE.US,D,20051018,000000,13.1444,13.1444,12.7343,12.7475,633585.5132459,0
+BCE.US,D,20051019,000000,13.1057,13.2161,12.7475,12.8804,641042.09344261,0
+BCE.US,D,20051020,000000,12.8314,12.9643,12.623,12.6711,525263.57119919,0
+BCE.US,D,20051021,000000,12.6447,12.7437,12.3619,12.5014,733739.15883531,0
+BCE.US,D,20051024,000000,12.5673,12.5985,12.4222,12.5505,612101.44043165,0
+BCE.US,D,20051025,000000,12.5872,12.7994,12.5872,12.6711,498805.97000054,0
+BCE.US,D,20051026,000000,12.739,12.8692,12.6909,12.7475,479270.36629316,0
+BCE.US,D,20051027,000000,12.8144,12.8927,12.5731,12.6305,458135.25718939,0
+BCE.US,D,20051028,000000,12.6137,12.6447,12.4967,12.5561,323365.26006376,0
+BCE.US,D,20051031,000000,12.6401,12.7955,12.5731,12.6711,493474.99246588,0
+BCE.US,D,20051101,000000,12.6476,12.6542,12.2987,12.3119,620267.61552901,0
+BCE.US,D,20051102,000000,12.1404,12.2893,11.899,12.0055,1285460.3312331,0
+BCE.US,D,20051103,000000,12.0366,12.0621,11.7095,11.9499,1015195.8925617,0
+BCE.US,D,20051104,000000,11.9225,12.0366,11.8528,11.997,647972.57637365,0
+BCE.US,D,20051107,000000,11.899,11.9499,11.7962,11.8528,424579.58562424,0
+BCE.US,D,20051108,000000,11.7745,11.8829,11.6973,11.8028,493474.99246588,0
+BCE.US,D,20051109,000000,11.7745,11.9225,11.7473,11.8934,510351.47148577,0
+BCE.US,D,20051110,000000,11.8528,11.9075,11.7605,11.7745,458674.08261469,0
+BCE.US,D,20051111,000000,11.7661,11.7661,11.6709,11.7311,480693.79881435,0
+BCE.US,D,20051114,000000,11.6293,11.7311,11.5737,11.7151,854667.28233833,0
+BCE.US,D,20051115,000000,11.7311,11.7473,11.6209,11.6793,513014.83889316,0
+BCE.US,D,20051116,000000,11.7095,11.7208,11.5634,11.5944,392794.18893085,0
+BCE.US,D,20051117,000000,11.5888,11.6973,11.569,11.6745,854844.41589349,0
+BCE.US,D,20051118,000000,11.6793,11.7208,11.6085,11.6293,405047.16395678,0
+BCE.US,D,20051121,000000,11.6671,11.6841,11.4794,11.5059,701061.73028623,0
+BCE.US,D,20051122,000000,11.5265,11.6464,11.453,11.5832,391373.93844957,0
+BCE.US,D,20051123,000000,11.6388,12.179,11.6349,12.179,1014308.1034259,0
+BCE.US,D,20051125,000000,12.9804,13.051,12.707,12.7739,989092.55847335,0
+BCE.US,D,20051128,000000,12.6447,12.6711,12.4392,12.4599,877572.66631383,0
+BCE.US,D,20051129,000000,12.4392,12.5052,12.3053,12.3204,487084.39564012,0
+BCE.US,D,20051130,000000,12.3053,12.3308,12.0969,12.1404,600379.86607122,0
+BCE.US,D,20051201,000000,12.1498,12.4344,12.1027,12.4156,655605.22944556,0
+BCE.US,D,20051202,000000,12.4156,12.4542,12.1714,12.3308,523314.04141235,0
+BCE.US,D,20051205,000000,12.2705,12.393,12.1752,12.2082,500584.73031205,0
+BCE.US,D,20051206,000000,12.2422,12.2733,12.079,12.114,542667.20816471,0
+BCE.US,D,20051207,000000,12.1196,12.2705,12.0479,12.1997,737464.26689375,0
+BCE.US,D,20051208,000000,12.179,12.179,12.0413,12.0621,450506.84683736,0
+BCE.US,D,20051209,000000,12.0413,12.2036,11.9537,12.1196,469861.0742697,0
+BCE.US,D,20051212,000000,12.179,12.1921,12.0366,12.1196,555449.46249621,0
+BCE.US,D,20051213,000000,11.9867,12.0291,11.8753,11.9131,688107.64579941,0
+BCE.US,D,20051214,000000,11.9499,12.0677,11.9225,12.0093,687034.23766868,0
+BCE.US,D,20051215,000000,12.0093,12.0093,11.8829,11.9178,899948.77098377,0
+BCE.US,D,20051216,000000,11.997,12.1752,11.9649,12.0932,853603.42032733,0
+BCE.US,D,20051219,000000,12.1714,12.2082,12.0565,12.1308,452994.14136955,0
+BCE.US,D,20051220,000000,12.1027,12.1658,11.997,12.0969,382317.85285647,0
+BCE.US,D,20051221,000000,12.1601,12.2317,12.114,12.1601,380008.75255943,0
+BCE.US,D,20051222,000000,12.1498,12.2082,12.0565,12.1308,476787.31448086,0
+BCE.US,D,20051223,000000,12.1027,12.1601,12.0479,12.0932,223209.4931144,0
+BCE.US,D,20051227,000000,12.0969,12.1554,12.0413,12.079,130339.53688641,0
+BCE.US,D,20051228,000000,12.1498,12.3119,12.1356,12.2346,263871.72048579,0
+BCE.US,D,20051229,000000,12.1838,12.2987,12.1838,12.2837,418008.6732034,0
+BCE.US,D,20051230,000000,12.2893,12.294,12.2036,12.261,258551.34975085,0
+BCE.US,D,20060103,000000,12.2139,12.4222,12.2082,12.3666,382496.04709161,0
+BCE.US,D,20060104,000000,12.3882,12.5212,12.3704,12.4788,371661.20118702,0
+BCE.US,D,20060105,000000,12.393,12.393,12.1714,12.2139,569836.52562396,0
+BCE.US,D,20060106,000000,12.2176,12.3204,12.1356,12.3204,387462.15071622,0
+BCE.US,D,20060109,000000,12.1658,12.2176,12.1027,12.2176,371305.8733967,0
+BCE.US,D,20060110,000000,12.2317,12.2657,12.1601,12.2317,487620.03902552,0
+BCE.US,D,20060111,000000,12.4392,12.6401,12.3421,12.5985,726632.60302907,0
+BCE.US,D,20060112,000000,12.5505,12.6768,12.5014,12.6476,555632.96013121,0
+BCE.US,D,20060113,000000,13.1538,13.1538,12.5419,12.5985,541071.9454882,0
+BCE.US,D,20060117,000000,12.5985,12.6343,12.2261,12.2987,582441.64640029,0
+BCE.US,D,20060118,000000,12.1356,12.1554,11.8753,12.0215,620091.54265381,0
+BCE.US,D,20060119,000000,12.0159,12.2214,12.0159,12.1838,468798.27293868,0
+BCE.US,D,20060120,000000,12.261,12.408,12.2563,12.2657,445535.43981292,0
+BCE.US,D,20060123,000000,12.2563,12.408,12.2176,12.2563,415166.05088089,0
+BCE.US,D,20060124,000000,12.1554,12.2317,12.1356,12.2036,467908.36244292,0
+BCE.US,D,20060125,000000,12.261,12.3147,12.1601,12.179,427422.20794675,0
+BCE.US,D,20060126,000000,12.2036,12.2837,12.1404,12.2214,257835.39077038,0
+BCE.US,D,20060127,000000,12.2261,12.2733,12.1921,12.2082,271334.66476233,0
+BCE.US,D,20060130,000000,12.0366,12.3204,12.0366,12.2346,289627.15154359,0
+BCE.US,D,20060131,000000,12.2317,12.4854,12.2317,12.393,446063.6584385,0
+BCE.US,D,20060201,000000,12.7343,12.9238,12.4449,12.5985,863187.72454603,0
+BCE.US,D,20060202,000000,12.4788,12.4788,12.179,12.1838,582620.90131541,0
+BCE.US,D,20060203,000000,12.2036,12.2422,12.1308,12.1714,421384.81755135,0
+BCE.US,D,20060206,000000,12.1027,12.1921,12.0932,12.1658,477497.97006148,0
+BCE.US,D,20060207,000000,12.0969,12.2761,12.0969,12.1658,406114.20800769,0
+BCE.US,D,20060208,000000,12.2214,12.2261,12.1027,12.2082,311465.4914682,0
+BCE.US,D,20060209,000000,12.2563,12.261,12.1752,12.179,358342.24279015,0
+BCE.US,D,20060210,000000,12.1752,12.2317,12.1196,12.1498,302762.61230547,0
+BCE.US,D,20060213,000000,12.146,12.146,12.0366,12.0677,259080.62905641,0
+BCE.US,D,20060214,000000,12.0677,12.1554,12.0329,12.0743,382317.85285647,0
+BCE.US,D,20060215,000000,12.079,12.1196,11.9735,12.0093,518159.1367529,0
+BCE.US,D,20060216,000000,12.0159,12.0215,11.9178,12.0093,479977.83983387,0
+BCE.US,D,20060217,000000,12.0055,12.0932,12.0055,12.0932,202782.91823132,0
+BCE.US,D,20060221,000000,12.0366,12.0856,11.9273,11.9649,429726.00484394,0
+BCE.US,D,20060222,000000,11.9649,12.0291,11.8528,12.0159,700528.20826078,0
+BCE.US,D,20060223,000000,11.9499,12.079,11.9433,11.9999,368113.22668375,0
+BCE.US,D,20060224,000000,12.0093,12.0291,11.9537,11.9867,278609.86868397,0
+BCE.US,D,20060227,000000,11.997,12.2987,11.997,12.261,397060.24377454,0
+BCE.US,D,20060228,000000,12.1997,12.4344,12.1997,12.4156,622748.54598137,0
+BCE.US,D,20060301,000000,12.3458,12.4034,12.2317,12.3119,381608.25795581,0
+BCE.US,D,20060302,000000,12.2893,12.4109,12.261,12.3581,308088.28644027,0
+BCE.US,D,20060303,000000,12.3619,12.4542,12.294,12.4278,298854.00661204,0
+BCE.US,D,20060306,000000,12.4278,12.4278,12.3053,12.3996,507153.52137295,0
+BCE.US,D,20060307,000000,12.4222,12.7683,12.4222,12.5089,952336.81543546,0
+BCE.US,D,20060308,000000,12.5155,12.707,12.4684,12.707,586883.77411918,0
+BCE.US,D,20060309,000000,12.7164,12.7805,12.6768,12.707,435586.26168417,0
+BCE.US,D,20060310,000000,12.7098,12.7343,12.623,12.7343,325850.433236,0
+BCE.US,D,20060313,000000,12.5731,12.6447,12.4496,12.5985,928712.29043956,0
+BCE.US,D,20060314,000000,12.5382,12.5475,12.4542,12.525,330465.45179019,0
+BCE.US,D,20060315,000000,12.5155,12.5505,12.4788,12.5326,258372.09483574,0
+BCE.US,D,20060316,000000,12.493,12.7852,12.475,12.7343,441630.01615938,0
+BCE.US,D,20060317,000000,12.6711,12.722,12.6401,12.6599,587414.11410472,0
+BCE.US,D,20060320,000000,12.5778,12.6768,12.5561,12.6768,357100.18654401,0
+BCE.US,D,20060321,000000,12.5939,12.6814,12.5475,12.6711,348937.19348657,0
+BCE.US,D,20060322,000000,12.6447,12.6542,12.5778,12.6401,292108.08199596,0
+BCE.US,D,20060323,000000,12.623,12.6305,12.4542,12.4628,536275.55065896,0
+BCE.US,D,20060324,000000,12.4496,12.5419,12.3666,12.5014,361547.61766275,0
+BCE.US,D,20060327,000000,12.4628,12.4628,12.3242,12.3882,460989.54699157,0
+BCE.US,D,20060328,000000,12.3242,12.3817,12.2893,12.3242,372904.31811312,0
+BCE.US,D,20060329,000000,12.3242,12.4496,12.3204,12.4496,257480.06298005,0
+BCE.US,D,20060330,000000,12.4599,12.5731,12.3817,12.4967,356209.21536831,0
+BCE.US,D,20060331,000000,12.3666,12.408,12.294,12.3147,331182.47145064,0
+BCE.US,D,20060403,000000,12.2657,12.2893,12.0969,12.2214,514613.28360957,0
+BCE.US,D,20060404,000000,12.2317,12.3506,12.1601,12.2761,654363.17319942,0
+BCE.US,D,20060405,000000,12.2214,12.5475,12.2214,12.5419,478029.37072699,0
+BCE.US,D,20060406,000000,12.525,12.6599,12.525,12.6401,365807.30842662,0
+BCE.US,D,20060407,000000,12.5939,12.5939,12.408,12.4449,406821.6815484,0
+BCE.US,D,20060410,000000,12.475,12.5673,12.4109,12.5673,382496.04709161,0
+BCE.US,D,20060411,000000,12.5475,12.6599,12.4628,12.6193,448378.0621354,0
+BCE.US,D,20060412,000000,12.5825,12.6089,12.4496,12.5052,588302.9639205,0
+BCE.US,D,20060413,000000,12.4788,12.6137,12.4392,12.5939,303298.25569087,0
+BCE.US,D,20060417,000000,12.6711,12.7277,12.5872,12.6343,417124.06610752,0
+BCE.US,D,20060418,000000,12.6768,12.6814,12.5778,12.623,454410.14913095,0
+BCE.US,D,20060419,000000,12.6193,12.7635,12.5778,12.6089,968846.29918535,0
+BCE.US,D,20060420,000000,12.5673,12.6401,12.4496,12.493,431148.37668516,0
+BCE.US,D,20060421,000000,12.5617,12.6401,12.5326,12.5561,379118.8420637,0
+BCE.US,D,20060424,000000,12.5561,12.6768,12.5014,12.6401,370597.33917602,0
+BCE.US,D,20060425,000000,12.5778,12.7635,12.5778,12.7277,632521.65123491,0
+BCE.US,D,20060426,000000,12.7343,12.8314,12.6909,12.6966,349998.93413762,0
+BCE.US,D,20060427,000000,12.6814,12.7955,12.6089,12.7475,338814.06384257,0
+BCE.US,D,20060428,000000,12.7683,12.7683,12.6193,12.6542,351421.30597884,0
+BCE.US,D,20060501,000000,12.6711,12.7522,12.5673,12.6711,384983.3416238,0
+BCE.US,D,20060502,000000,12.6542,12.7635,12.5778,12.7635,327441.45319262,0
+BCE.US,D,20060503,000000,12.7889,12.8144,12.5778,12.6089,447837.11535016,0
+BCE.US,D,20060504,000000,12.5825,12.6401,12.4392,12.4628,319452.41165044,0
+BCE.US,D,20060505,000000,12.4496,12.5052,12.3619,12.4449,335787.94388506,0
+BCE.US,D,20060508,000000,12.4628,12.4854,12.3704,12.4496,381963.58574614,0
+BCE.US,D,20060509,000000,12.525,12.5825,12.4684,12.5382,375039.46689491,0
+BCE.US,D,20060510,000000,12.5155,12.5778,12.4496,12.5561,310935.15148266,0
+BCE.US,D,20060511,000000,12.475,12.4788,12.2893,12.3374,431326.5709203,0
+BCE.US,D,20060512,000000,12.3374,12.3458,12.2036,12.2657,326023.3240713,0
+BCE.US,D,20060515,000000,12.2139,12.3506,12.2082,12.3421,353730.40627588,0
+BCE.US,D,20060516,000000,12.3119,12.3882,12.1921,12.3204,264590.86150619,0
+BCE.US,D,20060517,000000,12.3147,12.3204,12.0291,12.0895,462223.11779794,0
+BCE.US,D,20060518,000000,12.0621,12.179,12.0507,12.1196,491179.68100846,0
+BCE.US,D,20060519,000000,12.1356,12.2346,12.0932,12.2214,296014.56632945,0
+BCE.US,D,20060522,000000,12.1554,12.1714,12.0565,12.0856,161413.21731923,0
+BCE.US,D,20060523,000000,12.1404,12.2214,12.0055,12.0329,357100.18654401,0
+BCE.US,D,20060524,000000,11.997,12.0479,11.899,11.9999,459566.11447038,0
+BCE.US,D,20060525,000000,12.079,12.2082,12.079,12.2036,321409.36619709,0
+BCE.US,D,20060526,000000,12.1554,12.2346,12.1554,12.2261,306136.63529349,0
+BCE.US,D,20060530,000000,12.2497,12.4854,12.2497,12.4109,467555.15601256,0
+BCE.US,D,20060531,000000,12.4392,12.5212,12.3147,12.408,362426.92135878,0
+BCE.US,D,20060601,000000,12.3666,12.4854,12.2837,12.4854,346983.42097983,0
+BCE.US,D,20060602,000000,12.4628,12.5825,12.4628,12.5731,126964.45321843,0
+BCE.US,D,20060605,000000,12.6033,12.623,12.5052,12.5089,443584.84934609,0
+BCE.US,D,20060606,000000,12.4449,12.6599,12.3882,12.6476,532368.0056455,0
+BCE.US,D,20060607,000000,12.8408,12.8408,12.6447,12.6542,370597.33917602,0
+BCE.US,D,20060608,000000,12.6305,12.6343,12.4854,12.5561,308979.25761597,0
+BCE.US,D,20060609,000000,12.6711,12.7739,12.6711,12.739,229075.05335449,0
+BCE.US,D,20060612,000000,12.7889,12.9238,12.7889,12.8927,345207.84270824,0
+BCE.US,D,20060613,000000,12.6447,12.6711,12.3119,12.3421,813822.61801191,0
+BCE.US,D,20060614,000000,12.3421,12.3704,12.1308,12.2214,433814.92613247,0
+BCE.US,D,20060615,000000,12.1658,12.2082,12.0565,12.2036,470040.3291848,0
+BCE.US,D,20060616,000000,12.1404,12.1658,11.9735,12.0093,444646.58999714,0
+BCE.US,D,20060619,000000,11.9904,12.261,11.9405,12.2139,730543.33008245,0
+BCE.US,D,20060620,000000,12.2139,12.376,12.179,12.2761,399899.68405713,0
+BCE.US,D,20060621,000000,12.3421,12.4542,12.1658,12.2176,333126.69783762,0
+BCE.US,D,20060622,000000,12.1404,12.1404,12.0055,12.0366,226232.43103198,0
+BCE.US,D,20060623,000000,11.9225,12.0366,11.8934,12.0366,378057.10141265,0
+BCE.US,D,20060626,000000,12.0366,12.0413,11.8829,11.9649,213803.38313086,0
+BCE.US,D,20060627,000000,11.9649,12.0291,11.9046,12.0055,455474.01114195,0
+BCE.US,D,20060628,000000,11.9405,11.9405,11.8,11.899,262989.23474985,0
+BCE.US,D,20060629,000000,11.9339,12.079,11.9225,12.0507,513898.38530906,0
+BCE.US,D,20060630,000000,12.0507,12.1997,12.0479,12.1027,403630.09551542,0
+BCE.US,D,20060703,000000,12.1093,12.3119,12.1093,12.2893,151825.73106062,0
+BCE.US,D,20060705,000000,12.0565,12.0565,11.9225,12.0159,439673.06161274,0
+BCE.US,D,20060706,000000,11.9537,12.179,11.9537,12.0479,452463.80138402,0
+BCE.US,D,20060707,000000,12.0215,12.1196,11.981,12.079,516559.6313565,0
+BCE.US,D,20060710,000000,12.0329,12.0329,11.8934,11.9904,472707.93931207,0
+BCE.US,D,20060711,000000,12.146,12.2705,12.0159,12.0895,541652.13743238,0
+BCE.US,D,20060712,000000,12.0291,12.0291,11.8753,11.9225,402501.53202619,0
+BCE.US,D,20060713,000000,11.9225,11.9593,11.8829,11.9273,294217.77445844,0
+BCE.US,D,20060714,000000,11.9649,12.1093,11.9649,12.0329,291686.99204744,0
+BCE.US,D,20060717,000000,11.981,12.0159,11.9178,11.9225,341370.30257288,0
+BCE.US,D,20060718,000000,11.9499,12.1601,11.9075,11.9537,306631.97283997,0
+BCE.US,D,20060719,000000,11.9537,11.9867,11.8753,11.9046,268009.43305298,0
+BCE.US,D,20060720,000000,11.9273,11.9537,11.7473,11.7529,295377.09766683,0
+BCE.US,D,20060721,000000,11.6973,11.7661,11.5794,11.6048,436269.33958555,0
+BCE.US,D,20060724,000000,11.5794,11.7377,11.453,11.7265,455679.78305633,0
+BCE.US,D,20060725,000000,11.7708,11.7708,11.569,11.5944,592884.0407156,0
+BCE.US,D,20060726,000000,11.5944,11.832,11.4596,11.7745,538741.63159173,0
+BCE.US,D,20060727,000000,11.8368,11.9649,11.8198,11.865,479939.6553549,0
+BCE.US,D,20060728,000000,11.9273,12.1093,11.899,12.0159,803065.20174521,0
+BCE.US,D,20060731,000000,11.9075,11.997,11.7605,11.7708,414345.08458329,0
+BCE.US,D,20060801,000000,11.7095,11.8415,11.6745,11.832,460527.09052417,0
+BCE.US,D,20060802,000000,11.8368,11.899,11.7029,11.7265,532330.88184651,0
+BCE.US,D,20060803,000000,11.6841,11.8934,11.6237,11.8565,593470.5967396,0
+BCE.US,D,20060804,000000,11.7745,11.9405,11.7605,11.9225,612101.44043165,0
+BCE.US,D,20060807,000000,12.1093,12.2346,12.0895,12.2036,576968.53774952,0
+BCE.US,D,20060808,000000,12.0507,12.1356,11.9904,12.079,490997.24405343,0
+BCE.US,D,20060809,000000,12.0969,12.4109,12.0969,12.3882,655959.4965559,0
+BCE.US,D,20060810,000000,12.3374,12.408,12.1554,12.2176,285480.95353664,0
+BCE.US,D,20060811,000000,12.2214,12.3119,12.1601,12.2346,373781.50044922,0
+BCE.US,D,20060814,000000,12.2761,12.3666,12.2317,12.2705,358638.17250207,0
+BCE.US,D,20060815,000000,12.3421,12.623,12.2893,12.6137,505942.22484598,0
+BCE.US,D,20060816,000000,12.6994,12.7475,12.5985,12.6305,367371.81138397,0
+BCE.US,D,20060817,000000,12.6343,12.7889,12.5872,12.6447,323900.90344915,0
+BCE.US,D,20060818,000000,12.6599,12.722,12.5778,12.5778,274996.13202249,0
+BCE.US,D,20060821,000000,12.5939,12.6768,12.5052,12.5825,338455.55401234,0
+BCE.US,D,20060822,000000,12.5731,12.7522,12.5212,12.5985,385805.36860139,0
+BCE.US,D,20060823,000000,12.6542,12.8729,12.6401,12.722,485567.62328147,0
+BCE.US,D,20060824,000000,12.7437,12.8408,12.6872,12.722,453150.0613253,0
+BCE.US,D,20060825,000000,12.7635,12.8408,12.722,12.8314,337678.07559354,0
+BCE.US,D,20060828,000000,12.8511,12.9926,12.7955,12.9445,383096.39195525,0
+BCE.US,D,20060829,000000,12.9596,12.9643,12.7994,12.8616,580073.14802486,0
+BCE.US,D,20060830,000000,12.8616,12.9596,12.805,12.9502,552516.68237616,0
+BCE.US,D,20060831,000000,12.9323,13.0002,12.8729,12.8766,496433.22890523,0
+BCE.US,D,20060901,000000,12.8692,12.9379,12.6872,12.7437,950942.02127348,0
+BCE.US,D,20060905,000000,12.6655,12.8144,12.6089,12.7475,415894.73802103,0
+BCE.US,D,20060906,000000,12.7437,12.7994,12.6033,12.6655,736109.77857068,0
+BCE.US,D,20060907,000000,12.6768,12.707,12.5326,12.6909,1261847.473717,0
+BCE.US,D,20060908,000000,12.6137,12.6343,12.5419,12.5985,487700.65070331,0
+BCE.US,D,20060911,000000,13.0973,13.8883,13.0973,13.628,1921883.1634017,0
+BCE.US,D,20060912,000000,13.628,14.2333,13.6186,14.1201,1853762.052939,0
+BCE.US,D,20060913,000000,13.8505,13.9552,13.5517,13.7478,2734074.4556181,0
+BCE.US,D,20060914,000000,13.6592,13.7997,13.628,13.6734,438019.46153782,0
+BCE.US,D,20060915,000000,13.6866,13.7299,13.5281,13.5941,462272.96975657,0
+BCE.US,D,20060918,000000,13.5281,13.7478,13.497,13.628,441712.74919714,0
+BCE.US,D,20060919,000000,13.4469,13.6866,13.4198,13.628,464222.49954342,0
+BCE.US,D,20060920,000000,13.6479,13.8449,13.5281,13.8195,370868.87324862,0
+BCE.US,D,20060921,000000,13.9232,14.1419,13.8732,14.1315,524573.06853802,0
+BCE.US,D,20060922,000000,14.173,14.1928,14.0354,14.1475,393189.82256006,0
+BCE.US,D,20060925,000000,14.1165,14.3473,14.1033,14.1475,576968.53774952,0
+BCE.US,D,20060926,000000,14.173,14.1881,13.9995,14.0627,461306.69030293,0
+BCE.US,D,20060927,000000,13.975,14.173,13.9618,14.1033,497208.58596409,0
+BCE.US,D,20060928,000000,14.1315,14.1985,13.9618,14.04,958508.91218718,0
+BCE.US,D,20060929,000000,13.991,14.0146,13.8345,13.9552,511185.16594304,0
+BCE.US,D,20061002,000000,13.9042,14.2569,13.8788,14.2513,857016.68847427,0
+BCE.US,D,20061003,000000,14.2032,14.4548,14.1165,14.4039,665471.67453656,0
+BCE.US,D,20061004,000000,14.3248,14.5774,14.2984,14.5049,770071.69056475,0
+BCE.US,D,20061005,000000,14.5199,14.5539,14.3803,14.4473,474890.81869257,0
+BCE.US,D,20061006,000000,14.3803,14.4171,14.1928,14.3908,506716.52122486,0
+BCE.US,D,20061009,000000,14.4379,14.4379,14.2908,14.3559,188442.5250223,0
+BCE.US,D,20061010,000000,14.3407,14.4653,14.1956,14.3559,461498.67337769,0
+BCE.US,D,20061011,000000,15.4222,15.4693,14.6151,14.9574,3383430.1586741,0
+BCE.US,D,20061012,000000,14.7839,14.8998,14.4134,14.4606,1265341.3535417,0
+BCE.US,D,20061013,000000,14.4313,14.8292,14.3851,14.8292,1176646.2336799,0
+BCE.US,D,20061016,000000,14.8094,14.8433,14.5869,14.6585,610938.93518334,0
+BCE.US,D,20061017,000000,14.6519,14.8094,14.4219,14.4898,607245.64752404,0
+BCE.US,D,20061018,000000,14.5001,14.5576,13.975,14.2984,920865.38001349,0
+BCE.US,D,20061019,000000,14.3473,14.5152,14.1645,14.222,837609.4270434,0
+BCE.US,D,20061020,000000,14.306,14.4171,14.2456,14.2663,501091.73533822,0
+BCE.US,D,20061023,000000,14.2663,14.4247,14.0589,14.3192,755319.75352694,0
+BCE.US,D,20061024,000000,14.2852,14.536,14.1881,14.5001,601613.43687759,0
+BCE.US,D,20061025,000000,14.5049,14.5718,14.3351,14.4548,382318.91353645,0
+BCE.US,D,20061026,000000,14.6048,14.8046,14.4548,14.6151,582602.8697559,0
+BCE.US,D,20061027,000000,14.6425,14.7094,14.3407,14.4219,444803.57063286,0
+BCE.US,D,20061030,000000,14.3803,14.4944,14.2437,14.4709,378436.82484229,0
+BCE.US,D,20061031,000000,14.4785,14.5869,14.3634,14.5718,634803.1738527,0
+BCE.US,D,20061101,000000,12.525,13.1369,12.525,12.7889,4684288.3810474,0
+BCE.US,D,20061102,000000,12.7955,12.805,12.4449,12.5475,2639944.4115845,0
+BCE.US,D,20061103,000000,12.6305,12.6814,12.5505,12.6305,1095136.1599422,0
+BCE.US,D,20061106,000000,12.6768,12.6994,12.5825,12.6872,694194.88815346,0
+BCE.US,D,20061107,000000,12.7559,12.7683,12.6966,12.739,672648.2352209,0
+BCE.US,D,20061108,000000,12.7098,12.7343,12.6343,12.7277,1813594.1024341,0
+BCE.US,D,20061109,000000,12.722,12.7437,12.5617,12.6033,689922.46922993,0
+BCE.US,D,20061110,000000,12.6305,12.6305,12.4788,12.5212,806172.99406047,0
+BCE.US,D,20061113,000000,12.4854,12.525,12.2497,12.3619,836447.98247505,0
+BCE.US,D,20061114,000000,12.3882,12.408,12.1308,12.2139,1390905.7091983,0
+BCE.US,D,20061115,000000,12.2346,12.3308,12.1714,12.261,1906941.3646491,0
+BCE.US,D,20061116,000000,12.294,12.4344,12.261,12.3421,801901.63581693,0
+BCE.US,D,20061117,000000,12.3147,12.3619,12.2176,12.2733,1171996.2126867,0
+BCE.US,D,20061120,000000,12.2422,12.3458,12.1921,12.2497,1647660.2670781,0
+BCE.US,D,20061121,000000,12.2705,12.3147,12.1838,12.2761,761537.45951741,0
+BCE.US,D,20061122,000000,12.3458,12.3817,12.2761,12.3204,833341.25083976,0
+BCE.US,D,20061124,000000,12.4156,12.5561,12.408,12.5505,405995.41185093,0
+BCE.US,D,20061127,000000,12.5872,12.7437,12.5475,12.7437,1630002.0669196,0
+BCE.US,D,20061128,000000,12.7437,12.8804,12.6814,12.7635,1020225.6369845,0
+BCE.US,D,20061129,000000,12.7098,12.8257,12.6655,12.7635,646062.29174573,0
+BCE.US,D,20061130,000000,12.7683,12.7683,12.5778,12.6711,1071267.6785529,0
+BCE.US,D,20061201,000000,12.6599,12.7437,12.5326,12.6033,661977.79471181,0
+BCE.US,D,20061204,000000,12.6447,12.7437,12.6193,12.6872,785016.67135728,0
+BCE.US,D,20061205,000000,12.6966,12.8511,12.6599,12.8097,826162.56879548,0
+BCE.US,D,20061206,000000,12.8097,12.8616,12.7739,12.8408,678667.59405679,0
+BCE.US,D,20061207,000000,12.8097,13.0162,12.8097,12.9804,782101.92279675,0
+BCE.US,D,20061208,000000,12.9549,12.9926,12.8577,12.9379,485567.62328147,0
+BCE.US,D,20061211,000000,12.9323,13.0104,12.8973,13.0002,581432.93974779,0
+BCE.US,D,20061212,000000,13.3198,13.68,13.117,13.5837,1930037.6710194,0
+BCE.US,D,20061213,000000,13.4433,13.5139,13.1057,13.2425,1489684.7135452,0
+BCE.US,D,20061214,000000,13.3113,13.4913,13.1811,13.4018,1092614.9236509,0
+BCE.US,D,20061215,000000,13.4338,13.4338,13.2952,13.3556,665275.44874192,0
+BCE.US,D,20061218,000000,13.5979,13.7667,13.5375,13.644,1488907.2351264,0
+BCE.US,D,20061219,000000,13.5564,13.975,13.5564,13.744,1991169.9611527,0
+BCE.US,D,20061220,000000,13.9118,14.1267,13.8656,13.9118,1062918.0058206,0
+BCE.US,D,20061221,000000,13.8138,13.8788,13.4074,13.5432,1555086.2405621,0
+BCE.US,D,20061222,000000,13.4989,13.6479,13.4574,13.6186,612294.48418639,0
+BCE.US,D,20061226,000000,13.7157,13.7855,13.6479,13.762,492156.56726183,0
+BCE.US,D,20061227,000000,13.6242,13.7855,13.613,13.7242,1129106.5573759,0
+BCE.US,D,20061228,000000,13.7186,13.9042,13.6932,13.8883,583766.43568418,0
+BCE.US,D,20061229,000000,13.8138,13.941,13.8138,13.9118,1385278.8019518,0
+BCE.US,D,20070103,000000,13.8959,13.9194,13.5461,13.6394,1375188.5533869,0
+BCE.US,D,20070104,000000,13.5884,13.7374,13.5215,13.5941,1331905.3858069,0
+BCE.US,D,20070105,000000,13.5725,13.613,13.2877,13.3113,923194.63322999,0
+BCE.US,D,20070108,000000,13.282,13.2952,13.1491,13.2369,789475.76995571,0
+BCE.US,D,20070109,000000,13.1737,13.3678,13.1737,13.2425,2070151.3738393,0
+BCE.US,D,20070110,000000,13.1877,13.2273,13.0944,13.2057,573281.61417004,0
+BCE.US,D,20070111,000000,13.2369,13.282,13.1113,13.1444,736109.77857068,0
+BCE.US,D,20070112,000000,13.2632,13.3292,13.0878,13.1811,765803.51436111,0
+BCE.US,D,20070116,000000,13.2057,13.2207,12.9926,13.0727,1452814.4170704,0
+BCE.US,D,20070117,000000,13.0878,13.0944,13.0104,13.0624,1209839.152695,0
+BCE.US,D,20070118,000000,13.0973,13.0973,12.8333,12.8692,939489.85962572,0
+BCE.US,D,20070119,000000,12.8408,12.9549,12.7955,12.8927,753388.2552996,0
+BCE.US,D,20070122,000000,12.8861,12.8861,12.6814,12.7277,869046.92070628,0
+BCE.US,D,20070123,000000,12.7437,12.7437,12.6305,12.6994,1188297.8031622,0
+BCE.US,D,20070124,000000,12.6872,13.0162,12.6768,13.0104,850803.22520368,0
+BCE.US,D,20070125,000000,13.117,13.2755,13.0832,13.1737,2225599.3270012,0
+BCE.US,D,20070126,000000,13.2528,13.3461,13.2273,13.3414,727183.09593406,0
+BCE.US,D,20070129,000000,13.3632,13.4018,13.1633,13.1934,2127791.9055078,0
+BCE.US,D,20070130,000000,13.282,13.4433,13.2029,13.4244,2076168.6113153,0
+BCE.US,D,20070131,000000,13.3914,13.5771,13.3556,13.5329,820340.49643422,0
+BCE.US,D,20070201,000000,13.6959,13.7374,13.5375,13.6479,730870.01951354,0
+BCE.US,D,20070202,000000,13.6479,13.68,13.3632,13.3914,652855.94696051,0
+BCE.US,D,20070205,000000,13.4518,13.4989,13.3735,13.4574,542042.46766174,0
+BCE.US,D,20070206,000000,13.5036,13.6535,13.4867,13.6394,462082.04736178,0
+BCE.US,D,20070207,000000,13.6394,13.6394,13.0973,13.1877,1238749.0459867,0
+BCE.US,D,20070208,000000,13.1877,13.2057,13.1113,13.1444,1160736.0341138,0
+BCE.US,D,20070209,000000,13.2952,13.4386,13.2207,13.3037,1640093.3761645,0
+BCE.US,D,20070212,000000,13.317,13.3754,13.232,13.2425,646824.92064494,0
+BCE.US,D,20070213,000000,13.3678,13.5139,13.35,13.5139,745339.81567904,0
+BCE.US,D,20070214,000000,13.4989,13.8251,13.4989,13.7855,1156469.97927,0
+BCE.US,D,20070215,000000,13.8401,14.0627,13.8401,14.0354,1645136.909427,0
+BCE.US,D,20070216,000000,14.0768,14.1419,13.9194,14.0627,1215463.9385816,0
+BCE.US,D,20070220,000000,13.8656,14.0768,13.7667,13.991,993257.84871979,0
+BCE.US,D,20070221,000000,14.0768,14.0863,13.9476,14.04,652076.34718178,0
+BCE.US,D,20070222,000000,14.0589,14.0702,13.8534,13.8788,708942.58247137,0
+BCE.US,D,20070223,000000,13.8835,14.0306,13.8835,14.007,403277.94976501,0
+BCE.US,D,20070226,000000,14.007,14.0805,13.8959,13.9476,656541.80986002,0
+BCE.US,D,20070227,000000,13.8656,13.9118,13.2792,13.5676,998301.38198227,0
+BCE.US,D,20070228,000000,13.5375,13.5979,13.3876,13.5083,1009944.4660248,0
+BCE.US,D,20070301,000000,13.2792,13.4469,13.1689,13.317,740981.48167787,0
+BCE.US,D,20070302,000000,13.2481,13.3914,13.2057,13.2161,747173.73134903,0
+BCE.US,D,20070305,000000,13.1303,13.3292,13.0973,13.1689,739798.82351011,0
+BCE.US,D,20070306,000000,13.3292,13.5461,13.3113,13.4772,773954.83993887,0
+BCE.US,D,20070307,000000,13.4338,13.5884,13.4244,13.5139,511185.16594304,0
+BCE.US,D,20070308,000000,13.5564,13.5564,13.3678,13.4122,649359.94577584,0
+BCE.US,D,20070309,000000,13.4867,13.5837,13.4574,13.5329,514677.9850878,0
+BCE.US,D,20070312,000000,13.5676,13.613,13.5036,13.5517,666446.43942998,0
+BCE.US,D,20070313,000000,13.4338,13.4433,13.2057,13.2161,507889.63327288,0
+BCE.US,D,20070314,000000,13.2273,13.2369,13.0832,13.1737,653437.19958467,0
+BCE.US,D,20070315,000000,13.2594,13.282,13.1737,13.2273,699623.44824544,0
+BCE.US,D,20070316,000000,13.2528,13.2952,13.1811,13.2057,379606.75485039,0
+BCE.US,D,20070319,000000,13.2273,13.382,13.2207,13.382,436469.80810008,0
+BCE.US,D,20070320,000000,13.4989,13.628,13.4867,13.628,411044.24851328,0
+BCE.US,D,20070321,000000,13.6337,13.7723,13.5837,13.7723,458593.47093689,0
+BCE.US,D,20070322,000000,13.7544,13.7544,13.5329,13.5432,592302.78809144,0
+BCE.US,D,20070323,000000,13.5432,13.6866,13.4338,13.4867,765020.73254245,0
+BCE.US,D,20070326,000000,13.4706,13.4706,13.3348,13.3461,766188.54119061,0
+BCE.US,D,20070327,000000,13.3461,13.4244,13.3037,13.3914,936390.55275021,0
+BCE.US,D,20070328,000000,13.3632,13.4518,13.3556,13.4018,667603.64127844,0
+BCE.US,D,20070329,000000,14.9074,15.0205,13.9288,14.2513,14289626.944248,0
+BCE.US,D,20070330,000000,14.2984,14.5774,14.2437,14.5718,2469355.2518354,0
+BCE.US,D,20070402,000000,14.4473,14.5576,14.3493,14.5049,1244378.0745932,0
+BCE.US,D,20070403,000000,14.4379,14.667,14.4219,14.5237,761537.45951741,0
+BCE.US,D,20070404,000000,14.5972,14.6585,14.4653,14.6293,787342.74253386,0
+BCE.US,D,20070405,000000,14.716,14.8094,14.7094,14.7726,755713.26579621,0
+BCE.US,D,20070409,000000,14.7094,14.7557,14.5482,14.5482,920865.38001349,0
+BCE.US,D,20070410,000000,15.3137,15.754,15.2836,15.4033,9736873.4864136,0
+BCE.US,D,20070411,000000,15.459,15.7672,15.4316,15.6531,2925227.0179665,0
+BCE.US,D,20070412,000000,15.706,15.9124,15.6683,15.8352,2427632.344493,0
+BCE.US,D,20070413,000000,15.7484,15.8653,15.7023,15.804,1047981.5104678,0
+BCE.US,D,20070416,000000,16.133,16.8242,16.0774,16.5262,4071801.9137863,0
+BCE.US,D,20070417,000000,17.8536,17.8536,17.1493,17.5708,18095679.733999,0
+BCE.US,D,20070418,000000,17.5821,17.7329,17.4463,17.5454,4938908.8508254,0
+BCE.US,D,20070419,000000,17.4068,17.5661,17.3682,17.5491,1607489.1345334,0
+BCE.US,D,20070420,000000,17.7659,18.4872,17.6736,18.2656,4082762.9806075,0
+BCE.US,D,20070423,000000,18.0913,18.292,18.0563,18.1628,2234916.3398672,0
+BCE.US,D,20070424,000000,17.9112,18.0818,17.8904,18.0497,2073397.0545508,0
+BCE.US,D,20070425,000000,18.0497,18.1846,18.0262,18.095,1049338.1201508,0
+BCE.US,D,20070426,000000,18.0092,18.061,17.7943,17.8187,1153261.4223575,0
+BCE.US,D,20070427,000000,17.8235,17.931,17.7989,17.8998,1291350.2871126,0
+BCE.US,D,20070430,000000,17.8536,17.9206,17.3851,17.3917,3033847.0110851,0
+BCE.US,D,20070501,000000,17.3587,17.5708,17.1399,17.3682,4135068.2920214,0
+BCE.US,D,20070502,000000,17.2634,17.5143,17.2578,17.4557,2651253.3814362,0
+BCE.US,D,20070503,000000,17.4219,17.6132,17.3756,17.4521,1775948.4489005,0
+BCE.US,D,20070504,000000,17.4935,17.5454,17.3238,17.4557,2055203.2110069,0
+BCE.US,D,20070507,000000,17.5143,17.5454,17.2918,17.5199,2234144.1648482,0
+BCE.US,D,20070508,000000,17.4369,17.7518,17.3917,17.4784,3954734.665378,0
+BCE.US,D,20070509,000000,17.4897,17.4963,17.272,17.3389,1764591.7484501,0
+BCE.US,D,20070510,000000,17.3144,17.4068,17.2634,17.3068,925715.86952126,0
+BCE.US,D,20070511,000000,17.1956,17.3191,17.059,17.2522,1250394.2513892,0
+BCE.US,D,20070514,000000,17.2879,17.3068,17.1796,17.2173,705449.7633266,0
+BCE.US,D,20070515,000000,17.3191,17.4068,17.2813,17.3756,1314443.411443,0
+BCE.US,D,20070516,000000,17.3389,17.4369,17.2248,17.3068,1037891.2619029,0
+BCE.US,D,20070517,000000,17.7603,17.7829,17.5539,17.7547,1535682.1611712,0
+BCE.US,D,20070518,000000,17.879,18.4118,17.8707,18.3599,3692781.7149599,0
+BCE.US,D,20070521,000000,18.2544,18.7926,18.0874,18.5711,2244428.5178478,0
+BCE.US,D,20070522,000000,18.1374,18.4928,18.1374,18.3957,1454750.1580176,0
+BCE.US,D,20070523,000000,18.4269,18.9369,18.3957,18.7351,3514808.1012521,0
+BCE.US,D,20070524,000000,18.752,18.8747,18.6041,18.6823,2075979.8102804,0
+BCE.US,D,20070525,000000,18.7305,18.9614,18.705,18.8653,2382996.8099499,0
+BCE.US,D,20070529,000000,19.0085,19.0906,18.9049,18.9784,1812039.1455965,0
+BCE.US,D,20070530,000000,18.9425,18.9736,18.8002,18.9736,1999776.318438,0
+BCE.US,D,20070531,000000,19.0906,19.1104,18.9878,19.0161,1256610.8966998,0
+BCE.US,D,20070601,000000,19.0849,19.3366,19.0849,19.2905,1277951.7777179,0
+BCE.US,D,20070604,000000,19.2763,19.2763,18.9736,19.0199,1867155.2589338,0
+BCE.US,D,20070605,000000,19.1632,19.1944,18.9567,19.0482,3138510.6679116,0
+BCE.US,D,20070606,000000,19.1905,19.3244,19.1632,19.3244,2544459.8792277,0
+BCE.US,D,20070607,000000,19.2452,19.2905,19.0614,19.0614,1251172.790488,0
+BCE.US,D,20070608,000000,19.0671,19.2518,19.0246,19.2208,1071851.0525371,0
+BCE.US,D,20070611,000000,19.2725,19.3932,19.1944,19.3932,1471192.8189294,0
+BCE.US,D,20070612,000000,19.3009,19.3527,19.116,19.116,1357147.4477586,0
+BCE.US,D,20070613,000000,19.0161,19.0708,18.8747,18.9784,1094368.2276431,0
+BCE.US,D,20070614,000000,18.952,18.9784,18.7201,18.7682,863225.90902498,0
+BCE.US,D,20070615,000000,18.8512,19.0293,18.8002,18.9369,1310367.2183141,0
+BCE.US,D,20070618,000000,18.8747,19.0085,18.8218,18.9322,1352672.4389606,0
+BCE.US,D,20070619,000000,18.9322,19.0849,18.9105,19.0614,950366.0720492,0
+BCE.US,D,20070620,000000,19.0039,19.116,18.8793,18.9463,962395.24360123,0
+BCE.US,D,20070621,000000,19.5214,19.6666,19.3141,19.5214,3969332.80382,0
+BCE.US,D,20070622,000000,19.5177,19.5903,19.3762,19.4102,1354628.3328274,0
+BCE.US,D,20070625,000000,19.4678,19.792,19.4498,19.6035,2696032.1077752,0
+BCE.US,D,20070626,000000,18.869,19.1839,18.8512,18.9926,4685065.8594663,0
+BCE.US,D,20070627,000000,18.9878,19.1773,18.837,19.0803,1825425.9875116,0
+BCE.US,D,20070628,000000,19.2037,19.3583,19.1472,19.2961,785410.18362655,0
+BCE.US,D,20070629,000000,19.4678,19.6573,19.4272,19.4705,2202119.0544814,0
+BCE.US,D,20070702,000000,20.1927,20.3699,20.089,20.3256,16607994.4022,0
+BCE.US,D,20070703,000000,20.3652,20.3898,19.9929,20.0955,4349900.5347242,0
+BCE.US,D,20070705,000000,20.1314,20.303,20.0955,20.2624,1530345.8802366,0
+BCE.US,D,20070706,000000,20.2624,20.5293,20.2624,20.5293,3295709.8037056,0
+BCE.US,D,20070709,000000,20.5189,20.5491,20.3982,20.4548,1648829.1364063,0
+BCE.US,D,20070710,000000,20.354,20.3832,20.2521,20.3114,1184217.3673135,0
+BCE.US,D,20070711,000000,20.2351,20.2465,20.1277,20.2465,1469118.1289058,0
+BCE.US,D,20070712,000000,20.3256,20.3699,20.2351,20.3256,1267088.2934541,0
+BCE.US,D,20070713,000000,20.2936,20.3058,20.2125,20.287,1322785.6594155,0
+BCE.US,D,20070716,000000,20.2624,20.354,20.074,20.1588,2291010.4001378,0
+BCE.US,D,20070717,000000,20.1465,20.3153,20.1361,20.2992,1129683.5672802,0
+BCE.US,D,20070718,000000,20.1993,20.4407,20.0268,20.4096,1639900.3324097,0
+BCE.US,D,20070719,000000,20.3114,20.4321,20.269,20.4039,730092.54109474,0
+BCE.US,D,20070720,000000,20.32,20.4548,20.2351,20.2578,1081744.0146273,0
+BCE.US,D,20070723,000000,20.3492,20.3492,20.1219,20.1899,1074372.2888282,0
+BCE.US,D,20070724,000000,20.3378,20.3596,19.9655,20.072,1698703.3693265,0
+BCE.US,D,20070725,000000,20.1465,20.2049,19.8683,19.9806,1710344.3320092,0
+BCE.US,D,20070726,000000,19.7449,19.8127,19.5459,19.7882,2270632.6165334,0
+BCE.US,D,20070727,000000,19.6327,19.6846,19.3527,19.4272,1340835.2504834,0
+BCE.US,D,20070730,000000,19.3423,19.4272,19.2518,19.3659,1868131.0845072,0
+BCE.US,D,20070731,000000,19.4272,19.6412,19.4272,19.5007,1681430.1959975,0
+BCE.US,D,20070801,000000,19.4196,19.5139,19.2621,19.4365,1746243.0456303,0
+BCE.US,D,20070802,000000,19.6666,19.8175,19.5846,19.8005,1017711.8254531,0
+BCE.US,D,20070803,000000,19.6223,19.6223,19.2621,19.3009,3836967.3681888,0
+BCE.US,D,20070806,000000,19.3244,19.4328,19.0906,19.2,1032846.6679605,0
+BCE.US,D,20070807,000000,19.2452,19.2905,19.0246,19.1104,1424636.3929586,0
+BCE.US,D,20070808,000000,19.3366,19.5383,19.3282,19.3583,1236618.1399248,0
+BCE.US,D,20070809,000000,18.9614,19.2763,18.9614,19.0708,1965161.0275818,0
+BCE.US,D,20070810,000000,19.0708,19.0906,18.3128,19.0039,4075100.6284964,0
+BCE.US,D,20070813,000000,19.3988,19.4423,19.0671,19.0671,877588.5765134,0
+BCE.US,D,20070814,000000,19.0397,19.1716,18.7351,18.7351,1079222.7783361,0
+BCE.US,D,20070815,000000,18.5476,18.8568,18.4372,18.5542,3179457.1575152,0
+BCE.US,D,20070816,000000,18.6333,18.7305,18.0195,18.2044,4251704.9043614,0
+BCE.US,D,20070817,000000,18.5297,19.0397,18.5268,18.752,1303187.4755899,0
+BCE.US,D,20070820,000000,18.8002,19.1472,18.8002,19.0708,1731498.5333523,0
+BCE.US,D,20070821,000000,19.0614,19.4498,19.0538,19.3141,1506960.0082342,0
+BCE.US,D,20070822,000000,19.4678,19.5459,19.2905,19.3706,800543.96545394,0
+BCE.US,D,20070823,000000,19.5007,19.562,19.1274,19.3885,1041195.2800128,0
+BCE.US,D,20070824,000000,19.463,19.627,19.3366,19.5969,529618.72316046,0
+BCE.US,D,20070827,000000,19.6177,19.6666,19.4678,19.4762,525344.182877,0
+BCE.US,D,20070828,000000,19.2857,19.4762,19.2349,19.2518,751637.07266735,0
+BCE.US,D,20070829,000000,19.3706,19.5261,19.3329,19.4941,409876.43986511,0
+BCE.US,D,20070830,000000,19.2961,19.627,19.2763,19.5007,758428.60652218,0
+BCE.US,D,20070831,000000,19.6629,19.7449,19.5657,19.6846,1218957.8184063,0
+BCE.US,D,20070904,000000,19.7072,19.8411,19.6846,19.7882,1590026.0994895,0
+BCE.US,D,20070905,000000,19.7147,19.8637,19.693,19.8345,1508706.9481466,0
+BCE.US,D,20070906,000000,19.8231,20.0154,19.777,19.9985,1115521.3683065,0
+BCE.US,D,20070907,000000,19.8382,20.0051,19.8231,19.9655,944927.96583746,0
+BCE.US,D,20070910,000000,19.9533,20.0674,19.9533,20.0334,1177532.9621357,0
+BCE.US,D,20070911,000000,20.2125,20.2465,20.1361,20.2087,1899951.4836397,0
+BCE.US,D,20070912,000000,20.1219,20.1785,20.0183,20.1277,1137445.6233087,0
+BCE.US,D,20070913,000000,20.1465,20.1993,20.106,20.1635,311487.76574759,0
+BCE.US,D,20070914,000000,20.1314,20.269,20.0796,20.1182,476638.8192849,0
+BCE.US,D,20070917,000000,20.1588,20.269,20.0334,20.0843,567076.63633921,0
+BCE.US,D,20070918,000000,20.1927,20.5868,20.1899,20.5831,1620099.5587095,0
+BCE.US,D,20070919,000000,20.5293,20.6603,20.4878,20.5944,1440782.0634784,0
+BCE.US,D,20070920,000000,20.7197,20.7197,20.5594,20.6151,2931440.4812371,0
+BCE.US,D,20070921,000000,20.649,20.7499,20.5709,20.6603,2833626.695664,0
+BCE.US,D,20070924,000000,20.6047,20.6952,20.6047,20.6226,576585.63227995,0
+BCE.US,D,20070925,000000,20.6424,20.7038,20.6113,20.6603,373974.54420395,0
+BCE.US,D,20070926,000000,20.5877,20.6368,20.5349,20.5877,536607.54348992,0
+BCE.US,D,20070927,000000,20.6368,20.6725,20.5594,20.632,311675.50610246,0
+BCE.US,D,20070928,000000,20.6764,20.7546,20.5944,20.6368,1047981.5104678,0
+BCE.US,D,20071001,000000,20.7038,20.8376,20.6764,20.7339,380768.19941873,0
+BCE.US,D,20071002,000000,20.649,20.6725,20.5255,20.5944,357670.83236845,0
+BCE.US,D,20071003,000000,20.632,20.7197,20.6151,20.6226,218518.10560232,0
+BCE.US,D,20071004,000000,20.6047,20.7244,20.5831,20.6952,306631.97283997,0
+BCE.US,D,20071005,000000,20.9658,21.1364,20.8999,21.0911,633833.71235914,0
+BCE.US,D,20071008,000000,21.0035,21.0911,21.0035,21.0911,224347.60272338,0
+BCE.US,D,20071009,000000,21.0497,21.1826,21.0345,21.1732,415894.73802103,0
+BCE.US,D,20071010,000000,21.1619,21.3467,21.1412,21.3005,321186.62340316,0
+BCE.US,D,20071011,000000,21.4051,21.5362,21.3891,21.4928,258111.16756285,0
+BCE.US,D,20071012,000000,21.5286,21.555,21.4627,21.5286,281013.36949844,0
+BCE.US,D,20071015,000000,21.4928,21.5362,21.4099,21.4307,282377.40394125,0
+BCE.US,D,20071016,000000,21.4202,21.5192,21.3467,21.3721,237153.19201425,0
+BCE.US,D,20071017,000000,21.5324,21.5795,21.4815,21.5579,243170.42949019,0
+BCE.US,D,20071018,000000,21.5748,21.6654,21.5418,21.6191,346026.68764592,0
+BCE.US,D,20071019,000000,21.7493,21.8274,21.6776,21.7181,409298.36928087,0
+BCE.US,D,20071022,000000,21.4202,21.44,21.2524,21.3278,461700.20257219,0
+BCE.US,D,20071023,000000,21.59,21.7493,21.5418,21.7351,346026.68764592,0
+BCE.US,D,20071024,000000,21.6879,21.7351,21.5126,21.6474,243361.35188499,0
+BCE.US,D,20071025,000000,21.6776,21.8125,21.6654,21.7672,480327.86422433,0
+BCE.US,D,20071026,000000,21.8125,22.0387,21.8125,21.9859,567266.49805403,0
+BCE.US,D,20071029,000000,21.9774,22.181,21.9349,22.1622,610938.93518334,0
+BCE.US,D,20071030,000000,22.0622,22.2857,22.0529,22.2292,499535.71782064,0
+BCE.US,D,20071031,000000,22.2961,22.5082,22.2292,22.4724,549800.28097024,0
+BCE.US,D,20071101,000000,22.3225,22.3631,22.1924,22.2094,482072.68277675,0
+BCE.US,D,20071102,000000,22.5648,22.6402,22.4865,22.5827,840910.2631134,0
+BCE.US,D,20071105,000000,22.4554,22.5827,22.378,22.5591,528651.38302683,0
+BCE.US,D,20071106,000000,22.5525,22.8475,22.5525,22.7703,552558.04889504,0
+BCE.US,D,20071107,000000,22.5337,22.9787,22.4139,22.5016,779775.85162017,0
+BCE.US,D,20071108,000000,22.4771,22.6044,22.0972,22.2329,1058073.8803926,0
+BCE.US,D,20071109,000000,22.1924,22.1924,21.8576,21.8576,655189.4428969,0
+BCE.US,D,20071112,000000,21.6116,21.6607,21.2439,21.2477,440928.9066985,0
+BCE.US,D,20071113,000000,21.5126,21.837,21.5126,21.8059,497405.87243871,0
+BCE.US,D,20071114,000000,21.8982,21.9388,21.2722,21.3589,573479.96132463,0
+BCE.US,D,20071115,000000,21.0384,21.291,20.9111,20.947,372429.13348608,0
+BCE.US,D,20071116,000000,21.0779,21.3467,20.9771,21.1968,721556.18868747,0
+BCE.US,D,20071119,000000,21.0345,21.0845,20.8498,20.8498,347579.52312358,0
+BCE.US,D,20071120,000000,20.8668,20.947,20.7339,20.7819,540099.30195471,0
+BCE.US,D,20071121,000000,20.6537,20.6764,20.4453,20.5831,395711.05885132,0
+BCE.US,D,20071123,000000,20.632,20.8413,20.5594,20.7924,184946.52383762,0
+BCE.US,D,20071126,000000,20.8055,20.8301,20.5113,20.5293,609958.86689006,0
+BCE.US,D,20071127,000000,20.4783,20.5189,20.3699,20.4321,995191.46830706,0
+BCE.US,D,20071128,000000,20.6113,20.8055,20.4878,20.715,734195.25122288,0
+BCE.US,D,20071129,000000,20.3935,20.5029,19.9929,20.2304,1150639.421469,0
+BCE.US,D,20071130,000000,20.4595,20.4595,20.1531,20.1993,806172.99406047,0
+BCE.US,D,20071203,000000,20.1219,20.2417,20.1219,20.1588,476747.00864196,0
+BCE.US,D,20071204,000000,20.1314,20.1314,19.7072,19.7449,872970.37591931,0
+BCE.US,D,20071205,000000,19.8345,19.8637,19.7308,19.7958,889811.85250014,0
+BCE.US,D,20071206,000000,19.8382,20.1314,19.8127,20.1116,1402354.6888062,0
+BCE.US,D,20071207,000000,20.2049,20.3898,20.1635,20.3256,856237.08869552,0
+BCE.US,D,20071210,000000,20.4162,20.4162,20.2465,20.3153,579394.31284338,0
+BCE.US,D,20071211,000000,20.2191,20.3728,20.0154,20.0796,1334239.9424233,0
+BCE.US,D,20071212,000000,20.074,20.1012,19.7147,19.7609,669351.64187077,0
+BCE.US,D,20071213,000000,19.7543,19.7543,19.2857,19.3988,672454.13078618,0
+BCE.US,D,20071214,000000,19.2254,19.8175,18.8276,19.4875,2101448.857746,0
+BCE.US,D,20071217,000000,19.6573,19.941,19.6138,19.7308,634803.1738527,0
+BCE.US,D,20071218,000000,19.7647,19.8881,19.627,19.8052,392409.16210135,0
+BCE.US,D,20071219,000000,19.7713,19.9617,19.7713,19.859,347338.74877015,0
+BCE.US,D,20071220,000000,19.9985,20.0504,19.8749,19.9985,529627.20860022,0
+BCE.US,D,20071221,000000,20.0381,20.354,19.9533,20.1361,1071864.8413767,0
+BCE.US,D,20071224,000000,20.3652,20.5255,20.2992,20.4661,139583.36283439,0
+BCE.US,D,20071226,000000,20.4228,20.4831,20.3832,20.436,240101.88233386,0
+BCE.US,D,20071227,000000,20.5528,20.7611,20.5377,20.7282,662911.19308637,0
+BCE.US,D,20071228,000000,20.7103,20.8376,20.6952,20.7038,511253.04946118,0
+BCE.US,D,20071231,000000,20.6368,20.8178,20.4453,20.4783,722139.56267156,0
+BCE.US,D,20080102,000000,20.5189,20.6113,20.354,20.4661,615981.40776587,0
+BCE.US,D,20080103,000000,20.4407,20.5293,20.3652,20.3784,244918.43008253,0
+BCE.US,D,20080104,000000,20.3898,20.4228,20.0616,20.074,880500.14303401,0
+BCE.US,D,20080107,000000,20.1588,20.1785,19.8881,19.9806,672260.02635148,0
+BCE.US,D,20080108,000000,20.022,20.1361,19.6138,19.6666,532330.88184651,0
+BCE.US,D,20080109,000000,19.5581,19.6138,19.4102,19.5743,645860.76255123,0
+BCE.US,D,20080110,000000,19.3762,19.7308,19.3762,19.7006,800735.94852871,0
+BCE.US,D,20080111,000000,19.5317,19.8881,19.3848,19.5903,851580.70362248,0
+BCE.US,D,20080114,000000,19.5581,19.7449,19.4272,19.4941,577893.45068429,0
+BCE.US,D,20080115,000000,19.4564,19.5054,19.2386,19.2763,1010716.6410438,0
+BCE.US,D,20080116,000000,19.2659,19.4678,18.6041,18.6164,1141882.4476277,0
+BCE.US,D,20080117,000000,18.8314,19.0614,17.4737,18.2656,2527109.2762609,0
+BCE.US,D,20080118,000000,18.3165,18.6823,17.9677,18.26,1185845.5110691,0
+BCE.US,D,20080122,000000,17.1589,17.6594,16.973,17.5539,1550657.9016828,0
+BCE.US,D,20080123,000000,18.5956,18.5956,17.0985,17.7886,1643345.4209558,0
+BCE.US,D,20080124,000000,18.2874,19.0671,18.0818,18.9001,1377321.5808088,0
+BCE.US,D,20080125,000000,18.9105,18.9105,18.4015,18.5645,802871.09731049,0
+BCE.US,D,20080128,000000,18.3797,18.3797,17.7471,17.9592,1596515.3395525,0
+BCE.US,D,20080129,000000,18.1628,18.242,17.5397,17.7518,1876084.0629304,0
+BCE.US,D,20080130,000000,17.9158,17.9677,17.2522,17.6416,1298524.726437,0
+BCE.US,D,20080131,000000,17.3682,18.1063,17.2673,17.9526,1961084.8344529,0
+BCE.US,D,20080201,000000,18.3957,18.6692,18.1177,18.6692,1049157.8045557,0
+BCE.US,D,20080204,000000,18.8888,18.8888,18.3429,18.4966,713793.07197912,0
+BCE.US,D,20080205,000000,18.0375,18.0818,17.6472,17.7141,1092341.2682184,0
+BCE.US,D,20080206,000000,17.9772,18.292,17.8065,17.8065,798020.60780274,0
+BCE.US,D,20080207,000000,17.8998,17.8998,17.6594,17.6849,1119206.1705259,0
+BCE.US,D,20080208,000000,18.0299,18.5476,17.9828,18.3891,1476294.6895902,0
+BCE.US,D,20080211,000000,18.4618,18.5476,18.2496,18.3429,1231087.7545556,0
+BCE.US,D,20080212,000000,18.5297,18.7201,18.4164,18.4721,517780.47400321,0
+BCE.US,D,20080213,000000,18.6333,18.8106,18.5711,18.7682,4233305.288903,0
+BCE.US,D,20080214,000000,18.8021,18.8568,18.4401,18.4523,566689.48814976,0
+BCE.US,D,20080215,000000,18.3241,18.4051,17.9677,18.0431,1071467.0863875,0
+BCE.US,D,20080219,000000,18.0092,18.1374,17.848,18.1063,1272142.4335162,0
+BCE.US,D,20080220,000000,18.0337,18.1846,17.9046,18.1535,631489.60962305,0
+BCE.US,D,20080221,000000,18.2374,18.2835,18.0752,18.1582,593660.45845442,0
+BCE.US,D,20080222,000000,18.1535,18.3853,18.1535,18.3853,658296.1745322,0
+BCE.US,D,20080225,000000,18.5381,18.9369,18.457,18.8747,633252.45973498,0
+BCE.US,D,20080226,000000,19.0614,19.5177,18.7794,19.4046,1034730.4355891,0
+BCE.US,D,20080227,000000,19.3932,19.7336,19.2386,19.2819,807859.47521449,0
+BCE.US,D,20080228,000000,19.2763,19.3932,19.0906,19.2452,539684.57608602,0
+BCE.US,D,20080229,000000,19.0952,19.166,18.623,18.6541,754902.90629831,0
+BCE.US,D,20080303,000000,18.6164,18.7389,18.3957,18.4721,649458.58901315,0
+BCE.US,D,20080304,000000,18.3089,18.5588,18.2977,18.5588,984910.29734737,0
+BCE.US,D,20080305,000000,18.7437,19.1839,18.7305,19.1472,1135830.2077127,0
+BCE.US,D,20080306,000000,19.2142,19.3244,18.7635,18.8276,1293287.0887398,0
+BCE.US,D,20080307,000000,18.786,18.8568,18.457,18.5871,971517.09135253,0
+BCE.US,D,20080310,000000,19.6412,19.777,19.3471,19.5846,2281961.7393046,0
+BCE.US,D,20080311,000000,19.693,20.1899,19.693,20.074,1473126.4385166,0
+BCE.US,D,20080312,000000,20.0268,20.1635,19.9212,19.9467,919623.32376736,0
+BCE.US,D,20080313,000000,19.9353,20.0051,19.7543,19.8231,1649218.4059556,0
+BCE.US,D,20080314,000000,19.859,19.859,18.8134,19.3885,2353833.414145,0
+BCE.US,D,20080317,000000,19.0397,19.0397,18.4118,18.771,1621534.6587104,0
+BCE.US,D,20080318,000000,19.0849,19.5903,19.0482,19.5581,1189621.5317661,0
+BCE.US,D,20080319,000000,18.9463,19.0671,18.3241,18.3241,1217192.8469344,0
+BCE.US,D,20080320,000000,18.1063,18.7144,17.879,18.5956,1904764.8493484,0
+BCE.US,D,20080324,000000,18.5344,18.869,18.4618,18.8276,1592348.9886262,0
+BCE.US,D,20080325,000000,18.7437,18.9369,18.5588,18.5824,886904.52869941,0
+BCE.US,D,20080326,000000,17.7329,18.2835,17.6472,18.0497,3570318.7875388,0
+BCE.US,D,20080327,000000,18.1327,18.8314,18.1327,18.6889,3128998.489931,0
+BCE.US,D,20080328,000000,18.8276,18.8276,17.5265,17.7104,2878652.5604364,0
+BCE.US,D,20080331,000000,17.6707,17.8291,17.2964,17.3814,1713839.2725138,0
+BCE.US,D,20080401,000000,17.6538,17.6896,17.3446,17.6736,2082377.8318661,0
+BCE.US,D,20080402,000000,17.8027,17.8763,17.5708,17.7415,1572523.8192866,0
+BCE.US,D,20080403,000000,17.931,18.1892,17.7197,18.128,2911440.2997024,0
+BCE.US,D,20080404,000000,18.1892,18.3891,18.0563,18.3655,2021101.2892567,0
+BCE.US,D,20080407,000000,18.4665,18.6362,18.3089,18.3128,1197419.6509135,0
+BCE.US,D,20080408,000000,18.2722,18.3345,18.0913,18.292,808301.77876244,0
+BCE.US,D,20080409,000000,18.4015,18.623,18.3429,18.5344,1147172.0586434,0
+BCE.US,D,20080410,000000,18.6041,18.9209,18.5419,18.8106,1108884.6937273,0
+BCE.US,D,20080411,000000,18.7635,18.8002,18.4401,18.508,1027417.0471885,0
+BCE.US,D,20080414,000000,18.6117,18.7144,18.4467,18.4618,524803.23609175,0
+BCE.US,D,20080415,000000,18.6484,18.7201,18.5297,18.6889,1039305.1483043,0
+BCE.US,D,20080416,000000,18.9265,19.1274,18.8568,18.9784,1140903.4400144,0
+BCE.US,D,20080417,000000,18.9162,18.9784,18.7682,18.885,658783.02663891,0
+BCE.US,D,20080418,000000,19.1424,19.4941,19.1274,19.4423,1422415.3290992,0
+BCE.US,D,20080421,000000,19.4498,19.5177,19.0849,19.463,757694.6159822,0
+BCE.US,D,20080422,000000,19.6073,19.6788,19.2518,19.5789,892829.48701787,0
+BCE.US,D,20080423,000000,19.2905,19.3423,18.9322,19.0906,1318614.0050893,0
+BCE.US,D,20080424,000000,18.9614,19.0906,18.869,19.0246,596815.98136839,0
+BCE.US,D,20080425,000000,18.8134,19.0246,18.7437,18.9369,1001460.0869362,0
+BCE.US,D,20080428,000000,19.0246,19.0246,18.4966,18.6785,1021543.0015086,0
+BCE.US,D,20080429,000000,18.6785,18.6785,18.2656,18.4269,1162609.1949425,0
+BCE.US,D,20080430,000000,18.6117,18.9001,18.5381,18.8002,930097.5384818,0
+BCE.US,D,20080501,000000,18.5476,18.6484,18.4164,18.6286,1156409.5205117,0
+BCE.US,D,20080502,000000,18.6286,18.9614,18.6164,18.8605,1075316.2940026,0
+BCE.US,D,20080505,000000,18.9614,18.9614,18.6823,18.7257,785785.66433632,0
+BCE.US,D,20080506,000000,18.5994,18.8512,18.4467,18.7794,752574.71376177,0
+BCE.US,D,20080507,000000,18.9614,19.0425,18.7794,18.8512,734055.2414667,0
+BCE.US,D,20080508,000000,18.7635,19.0246,18.5956,18.9878,638109.31332257,0
+BCE.US,D,20080509,000000,18.9105,19.3706,18.9105,19.0482,982176.92506189,0
+BCE.US,D,20080512,000000,19.0906,19.6524,18.9614,19.5102,2336621.7602543,0
+BCE.US,D,20080513,000000,19.5903,20.1012,19.5903,20.1012,3145292.6556467,0
+BCE.US,D,20080514,000000,20.1785,20.4096,19.9758,20.0051,1827105.0439057,0
+BCE.US,D,20080515,000000,19.9929,20.1739,19.9655,20.106,1151501.7542855,0
+BCE.US,D,20080516,000000,20.1182,20.2191,19.9579,19.9985,1084039.3260847,0
+BCE.US,D,20080519,000000,18.8512,19.0671,18.7305,18.869,12289723.344212,0
+BCE.US,D,20080520,000000,18.9991,19.5677,18.9991,19.4498,4981990.4892109,0
+BCE.US,D,20080521,000000,19.4498,19.8458,19.3706,19.4941,2046842.9314748,0
+BCE.US,D,20080522,000000,16.728,17.3285,16.5988,17.0551,39183315.984305,0
+BCE.US,D,20080523,000000,17.0824,17.5454,17.0184,17.5199,8239900.8407872,0
+BCE.US,D,20080527,000000,17.9772,18.2656,17.931,18.1223,4164248.6587058,0
+BCE.US,D,20080528,000000,17.9922,18.1431,17.8763,17.9733,1694776.7320736,0
+BCE.US,D,20080529,000000,18.128,18.2779,18.0874,18.2779,2410815.2635515,0
+BCE.US,D,20080530,000000,18.1997,18.2544,18.0658,18.1063,1249979.5255206,0
+BCE.US,D,20080602,000000,18.0337,18.1063,17.6651,17.7943,3674174.2062273,0
+BCE.US,D,20080603,000000,18.128,18.128,17.6792,17.7329,2224598.0451085,0
+BCE.US,D,20080604,000000,17.5963,17.6707,17.4521,17.5454,1077757.9792959,0
+BCE.US,D,20080605,000000,17.4935,17.7518,17.4643,17.5454,1518283.8276055,0
+BCE.US,D,20080606,000000,17.5199,17.6416,17.4737,17.5265,676183.48156451,0
+BCE.US,D,20080609,000000,17.4935,17.4963,17.2522,17.3756,653970.72161012,0
+BCE.US,D,20080610,000000,17.3068,17.3917,17.2673,17.3587,791037.09087314,0
+BCE.US,D,20080611,000000,17.4256,17.5302,17.3756,17.5143,2207495.6412548,0
+BCE.US,D,20080612,000000,17.3068,17.3068,16.8986,17.0184,2873915.5636855,0
+BCE.US,D,20080613,000000,17.0409,17.1333,16.5922,16.8543,2211689.5698604,0
+BCE.US,D,20080616,000000,16.8703,16.9844,16.728,16.8759,2722920.3450422,0
+BCE.US,D,20080617,000000,17.0316,17.7829,16.8391,17.7273,5147601.8778556,0
+BCE.US,D,20080618,000000,17.5821,17.7386,17.4963,17.6538,1919113.7279973,0
+BCE.US,D,20080619,000000,17.7047,17.8707,17.4671,17.4671,3457305.4579799,0
+BCE.US,D,20080620,000000,17.4784,17.6849,17.4407,17.5708,13385551.067496,0
+BCE.US,D,20080623,000000,19.3423,19.3471,18.5588,18.5711,16752818.584771,0
+BCE.US,D,20080624,000000,18.752,19.0482,18.6286,18.9322,4870550.1480492,0
+BCE.US,D,20080625,000000,19.0425,19.2254,18.9991,19.1226,3797377.4882682,0
+BCE.US,D,20080626,000000,19.0331,19.166,18.869,18.869,3030258.730743,0
+BCE.US,D,20080627,000000,18.9671,19.0199,18.7305,18.7437,2155993.264579,0
+BCE.US,D,20080630,000000,18.0337,18.1799,17.8942,17.9366,3421085.3583274,0
+BCE.US,D,20080701,000000,17.7547,18.1535,17.7518,18.0149,1997637.9876164,0
+BCE.US,D,20080702,000000,18.0752,18.4401,18.0431,18.1487,2058540.1101959,0
+BCE.US,D,20080703,000000,18.1177,18.1177,17.7886,17.9046,1369178.7406707,0
+BCE.US,D,20080707,000000,19.9467,20.0843,19.7449,19.9136,7178515.5175247,0
+BCE.US,D,20080708,000000,19.7958,19.9325,19.6524,19.9004,4991688.2861865,0
+BCE.US,D,20080709,000000,20.0447,20.1635,19.9136,19.9325,5287879.9860711,0
+BCE.US,D,20080710,000000,19.9758,20.0268,19.8231,19.8231,2129547.33086,0
+BCE.US,D,20080711,000000,19.7882,20.089,19.7486,20.0051,2695028.7045227,0
+BCE.US,D,20080714,000000,20.1116,20.1314,19.8854,19.9579,2438805.5473084,0
+BCE.US,D,20080715,000000,19.941,19.9929,19.6986,19.726,2384754.356662,0
+BCE.US,D,20080716,000000,19.777,19.8297,19.6986,19.7958,2244656.5640416,0
+BCE.US,D,20080717,000000,19.777,19.9758,19.777,19.9758,1716098.5208523,0
+BCE.US,D,20080718,000000,20.0334,20.089,19.7816,19.7816,1031722.347191,0
+BCE.US,D,20080721,000000,19.9533,20.0268,19.8127,19.9033,1695429.0502558,0
+BCE.US,D,20080722,000000,19.8382,19.8683,19.6986,19.8231,1613037.5514621,0
+BCE.US,D,20080723,000000,19.8749,19.9004,19.8005,19.8524,978981.09630903,0
+BCE.US,D,20080724,000000,19.8947,19.9089,19.7072,19.7308,903297.33765247,0
+BCE.US,D,20080725,000000,19.7647,19.7647,19.6223,19.6327,968904.63658375,0
+BCE.US,D,20080728,000000,19.4423,19.6666,19.4423,19.6138,1289682.8981981,0
+BCE.US,D,20080729,000000,19.6073,19.6138,19.5102,19.5789,609364.88610626,0
+BCE.US,D,20080730,000000,19.5789,19.6742,19.562,19.6629,674701.71164491,0
+BCE.US,D,20080731,000000,19.6035,19.6524,19.5525,19.5525,529408.7085262,0
+BCE.US,D,20080801,000000,19.5317,19.6986,19.5317,19.5743,854202.70451099,0
+BCE.US,D,20080804,000000,19.562,19.5789,19.3423,19.3423,619879.40665959,0
+BCE.US,D,20080805,000000,19.3141,19.5383,19.3075,19.3762,811436.08807698,0
+BCE.US,D,20080806,000000,19.3471,19.5261,19.3197,19.4875,574091.97366794,0
+BCE.US,D,20080807,000000,19.463,19.6365,19.3988,19.5139,522833.55338545,0
+BCE.US,D,20080808,000000,19.2575,19.3762,19.2142,19.3141,540960.57409123,0
+BCE.US,D,20080811,000000,19.3706,19.4102,19.2857,19.3527,667970.63654842,0
+BCE.US,D,20080812,000000,19.4196,19.5214,19.4102,19.4875,363994.60635604,0
+BCE.US,D,20080813,000000,19.3988,19.4046,19.2905,19.3762,409864.77238544,0
+BCE.US,D,20080814,000000,19.3932,19.4102,19.2905,19.3197,1124424.7159836,0
+BCE.US,D,20080815,000000,19.3706,19.5102,19.2961,19.4564,770168.21244211,0
+BCE.US,D,20080818,000000,19.4941,19.5139,19.3885,19.4762,430209.67491075,0
+BCE.US,D,20080819,000000,19.4159,19.4498,19.3527,19.4102,281430.21672708,0
+BCE.US,D,20080820,000000,19.4272,19.4564,19.3471,19.4102,204680.47469958,0
+BCE.US,D,20080821,000000,19.4809,19.6986,19.4809,19.6788,432611.05436528,0
+BCE.US,D,20080822,000000,19.6573,19.693,19.5846,19.5846,248081.3777563,0
+BCE.US,D,20080825,000000,19.6788,19.6846,19.5383,19.5459,942938.1302117,0
+BCE.US,D,20080826,000000,19.6412,19.7486,19.5846,19.6138,597995.45749623,0
+BCE.US,D,20080827,000000,19.6629,19.7072,19.5969,19.6893,203488.2704121,0
+BCE.US,D,20080828,000000,19.7072,19.726,19.5581,19.693,240606.76600009,0
+BCE.US,D,20080829,000000,19.5743,19.6177,19.4678,19.4941,304704.71733252,0
+BCE.US,D,20080902,000000,19.4809,19.4809,19.3471,19.3932,440782.5328625,0
+BCE.US,D,20080903,000000,19.3329,19.6035,19.2452,19.4875,380669.55618142,0
+BCE.US,D,20080904,000000,19.4809,19.5054,19.1944,19.1944,428071.34408905,0
+BCE.US,D,20080905,000000,19.2819,19.3848,19.1472,19.3075,390415.08375572,0
+BCE.US,D,20080908,000000,19.3932,19.4498,19.166,19.2725,569895.92370235,0
+BCE.US,D,20080909,000000,19.2725,19.3244,18.9369,18.9567,2759278.333091,0
+BCE.US,D,20080910,000000,19.0482,19.0671,18.8002,18.8512,846539.29171993,0
+BCE.US,D,20080911,000000,18.8276,18.8276,18.3599,18.7097,822033.34166805,0
+BCE.US,D,20080912,000000,18.7635,19.4159,18.7635,19.2725,920188.66619195,0
+BCE.US,D,20080915,000000,18.7748,18.7794,18.1628,18.3241,2116161.5496249,0
+BCE.US,D,20080916,000000,18.0195,18.0195,16.7307,17.8187,5729360.4463546,0
+BCE.US,D,20080917,000000,17.7773,17.7829,15.9747,16.3772,8316716.3449727,0
+BCE.US,D,20080918,000000,16.8391,17.4219,15.4109,16.939,5345734.7750937,0
+BCE.US,D,20080919,000000,18.5344,19.5743,18.0752,18.4401,4994845.9304604,0
+BCE.US,D,20080922,000000,18.5476,18.7389,18.0337,18.0658,1607408.5228556,0
+BCE.US,D,20080923,000000,17.9772,18.5344,17.865,18.2977,1631929.3224271,0
+BCE.US,D,20080924,000000,18.3655,18.5994,18.3429,18.5381,921075.39464777,0
+BCE.US,D,20080925,000000,18.5711,18.6785,18.3599,18.4118,1206606.200143,0
+BCE.US,D,20080926,000000,18.2722,18.5909,18.0299,18.5645,1271823.1688449,0
+BCE.US,D,20080929,000000,18.3703,18.3703,16.9891,17.1164,2810993.9064409,0
+BCE.US,D,20080930,000000,17.3342,18.0337,17.3342,17.8856,1586973.4625327,0
+BCE.US,D,20081001,000000,17.7329,17.7829,17.3492,17.4784,1003182.6312092,0
+BCE.US,D,20081002,000000,17.4737,17.4737,16.5309,16.6166,1683204.713589,0
+BCE.US,D,20081003,000000,16.6996,17.4219,16.6422,16.6422,1602987.6087361,0
+BCE.US,D,20081006,000000,16.2207,16.2415,14.9574,15.9747,4009298.1644503,0
+BCE.US,D,20081007,000000,16.1801,16.2876,15.1082,15.459,7161739.8031022,0
+BCE.US,D,20081008,000000,14.9574,15.9879,14.5972,15.3496,7460366.8242003,0
+BCE.US,D,20081009,000000,15.5089,15.6089,14.849,15.4222,6458620.353672,0
+BCE.US,D,20081010,000000,14.9216,14.9216,13.613,14.3248,3511807.437614,0
+BCE.US,D,20081013,000000,14.6425,15.3203,14.5237,15.3203,2915025.3980047,0
+BCE.US,D,20081014,000000,16.0247,16.1274,14.716,15.0781,3541401.4694872,0
+BCE.US,D,20081015,000000,14.8942,14.8942,13.9042,13.9042,2317754.3849287,0
+BCE.US,D,20081016,000000,14.0183,14.306,13.4433,14.0919,3645080.8153004,0
+BCE.US,D,20081017,000000,13.9118,15.2582,13.762,15.1082,1750830.4865052,0
+BCE.US,D,20081020,000000,15.1912,15.4458,14.4709,15.2298,4694541.9743279,0
+BCE.US,D,20081021,000000,14.7226,15.3591,14.7226,15.2695,1971180.3864177,0
+BCE.US,D,20081022,000000,14.6896,14.8904,14.5303,14.6736,4303383.3539124,0
+BCE.US,D,20081023,000000,14.4313,14.7943,14.1985,14.3634,2396516.2368614,0
+BCE.US,D,20081024,000000,13.4198,14.2946,13.2952,14.1475,2117617.8632252,0
+BCE.US,D,20081027,000000,14.0127,14.222,13.5979,13.68,1200002.4066431,0
+BCE.US,D,20081028,000000,13.9534,14.0721,13.4913,14.0467,1401243.0961965,0
+BCE.US,D,20081029,000000,14.1267,14.6208,14.0863,14.4247,2111905.040901,0
+BCE.US,D,20081030,000000,14.7904,15.2893,14.716,15.2195,1841492.1070335,0
+BCE.US,D,20081031,000000,14.9941,15.2968,14.8046,14.948,1832625.8831552,0
+BCE.US,D,20081103,000000,15.1978,15.459,15.1732,15.3977,779769.48754035,0
+BCE.US,D,20081104,000000,15.7484,16.0962,15.7023,15.9747,896956.59278535,0
+BCE.US,D,20081105,000000,15.8295,16.0067,15.5701,15.6259,832006.91543613,0
+BCE.US,D,20081106,000000,15.6597,15.8935,15.5701,15.8097,1055905.8505317,0
+BCE.US,D,20081107,000000,16.0501,16.5206,16.0161,16.3018,1223222.81257,0
+BCE.US,D,20081110,000000,16.5149,16.5705,16.0548,16.3339,1149152.3481495,0
+BCE.US,D,20081111,000000,16.2981,16.5356,16.1547,16.2047,1973268.8652808,0
+BCE.US,D,20081112,000000,16.1896,16.1896,15.4222,15.5618,1633630.6531007,0
+BCE.US,D,20081113,000000,15.7767,15.9699,15.4344,15.9124,2229685.0662498,0
+BCE.US,D,20081114,000000,15.8606,15.9747,15.492,15.5701,1399643.5908,0
+BCE.US,D,20081117,000000,15.5701,15.8955,15.441,15.7192,1246033.7960281,0
+BCE.US,D,20081118,000000,15.8247,16.1132,15.7484,16.0624,3076457.7075634,0
+BCE.US,D,20081119,000000,15.9275,15.9577,14.9432,14.9781,2984914.6619792,0
+BCE.US,D,20081120,000000,14.9432,14.9432,14.0768,14.1956,4890463.3538263,0
+BCE.US,D,20081121,000000,14.536,14.536,12.8804,13.8883,4014737.3313421,0
+BCE.US,D,20081124,000000,15.2298,15.9879,15.0724,15.8352,3011307.5616996,0
+BCE.US,D,20081125,000000,16.102,16.3414,15.7927,16.119,5955406.1977117,0
+BCE.US,D,20081126,000000,9.79563,10.9118,9.58349,10.6319,43146018.477626,0
+BCE.US,D,20081128,000000,10.3791,10.5121,10.1803,10.1991,2756141.9024166,0
+BCE.US,D,20081201,000000,10.0586,10.1915,9.42791,9.52313,6904005.176929,0
+BCE.US,D,20081202,000000,9.71738,9.71738,8.83791,9.15262,5714415.465562,0
+BCE.US,D,20081203,000000,8.88543,9.06871,8.77362,9.03383,2913784.4024384,0
+BCE.US,D,20081204,000000,9.0178,9.7267,8.85659,9.24218,6342225.5763654,0
+BCE.US,D,20081205,000000,9.01309,9.24218,8.74618,9.17713,5885603.9094948,0
+BCE.US,D,20081208,000000,9.52879,11.5832,9.41094,10.1247,9397439.9854679,0
+BCE.US,D,20081209,000000,9.53351,9.70512,9.13565,9.17713,5941511.2900904,0
+BCE.US,D,20081210,000000,9.32609,9.49674,9.25067,9.42225,2160483.1228965,0
+BCE.US,D,20081211,000000,9.36475,9.69852,9.08945,9.23087,7008258.3506066,0
+BCE.US,D,20081212,000000,9.14508,9.14508,8.68254,8.79201,8595923.3764804,0
+BCE.US,D,20081215,000000,9.10831,9.23087,8.86121,8.94501,5170809.5556229,0
+BCE.US,D,20081216,000000,9.14036,9.21201,8.86121,9.15262,7815328.6799227,0
+BCE.US,D,20081217,000000,9.27424,9.60797,9.15262,9.44582,11988065.960437,0
+BCE.US,D,20081218,000000,9.49109,9.7267,9.49109,9.69288,12757243.497786,0
+BCE.US,D,20081219,000000,9.56178,9.58541,9.37135,9.53633,5926156.8868291,0
+BCE.US,D,20081222,000000,9.61926,9.63064,9.36947,9.44582,4323015.4794972,0
+BCE.US,D,20081223,000000,9.43357,9.7664,9.43357,9.67118,6204641.5952765,0
+BCE.US,D,20081224,000000,9.55613,9.90873,9.55613,9.90029,1138751.3203531,0
+BCE.US,D,20081226,000000,9.93601,9.94456,9.75407,9.85223,1116141.8660895,0
+BCE.US,D,20081229,000000,9.76922,9.95116,9.72398,9.79281,5367054.4425125,0
+BCE.US,D,20081230,000000,9.78524,10.2331,9.7664,10.1915,6964825.6271508,0
+BCE.US,D,20081231,000000,10.1633,10.7016,10.1453,10.5583,4462201.0873424,0
+BCE.US,D,20090102,000000,10.5876,10.7441,10.5272,10.5923,1259647.6234569,0
+BCE.US,D,20090105,000000,10.5998,10.6205,10.1869,10.4867,4809444.3749152,0
+BCE.US,D,20090106,000000,10.6451,10.7912,10.4499,10.4971,2697976.3341622,0
+BCE.US,D,20090107,000000,10.384,10.5998,10.316,10.4641,1953191.2541081,0
+BCE.US,D,20090108,000000,10.4819,10.7912,10.3886,10.7912,2221877.4009826,0
+BCE.US,D,20090109,000000,10.7064,10.7064,10.5027,10.5272,1812626.7623004,0
+BCE.US,D,20090112,000000,10.5074,10.6082,10.3735,10.4121,2130122.2194043,0
+BCE.US,D,20090113,000000,10.3348,10.5319,10.2802,10.4121,1734617.9931474,0
+BCE.US,D,20090114,000000,10.4451,10.4971,9.99359,10.052,3215354.8104565,0
+BCE.US,D,20090115,000000,10.218,10.218,9.84174,9.9766,4860568.0888413,0
+BCE.US,D,20090116,000000,10.2708,10.2963,9.90398,10.2378,3637142.6863968,0
+BCE.US,D,20090120,000000,10.3,10.3,10.0162,10.1717,3544380.9195258,0
+BCE.US,D,20090121,000000,10.1294,10.3113,10.0106,10.3047,2938135.4932145,0
+BCE.US,D,20090122,000000,10.0775,10.3377,10.0738,10.2274,2589153.7511693,0
+BCE.US,D,20090123,000000,10.0822,10.5319,10.0822,10.4499,2933213.9381488,0
+BCE.US,D,20090126,000000,10.5526,10.7478,10.5423,10.6262,2521631.9248902,0
+BCE.US,D,20090127,000000,10.7016,10.7064,10.4867,10.7016,2894635.9469205,0
+BCE.US,D,20090128,000000,10.877,10.9544,10.7441,10.842,2662967.5310368,0
+BCE.US,D,20090129,000000,10.7289,10.8628,10.5583,10.5998,3129643.3833533,0
+BCE.US,D,20090130,000000,10.5526,10.5583,10.3886,10.5423,2350274.8328421,0
+BCE.US,D,20090202,000000,10.3406,10.3943,10.2029,10.2547,2619078.7151934,0
+BCE.US,D,20090203,000000,10.3047,10.4697,10.2963,10.4451,1920477.7624401,0
+BCE.US,D,20090204,000000,10.4499,10.5583,10.3348,10.3989,2171986.1971829,0
+BCE.US,D,20090205,000000,10.3613,10.4423,10.2963,10.3556,2901168.6748624,0
+BCE.US,D,20090206,000000,10.1915,10.6508,10.1915,10.4753,2510352.6540776,0
+BCE.US,D,20090209,000000,10.6082,10.7799,10.5272,10.6319,1793883.4865315,0
+BCE.US,D,20090210,000000,10.5121,10.6319,10.316,10.3556,2231615.5037972,0
+BCE.US,D,20090211,000000,10.384,10.7375,10.384,10.5923,2471905.1264859,0
+BCE.US,D,20090212,000000,10.5753,10.7526,10.5272,10.7526,1844050.4671238,0
+BCE.US,D,20090213,000000,10.8205,10.9798,10.7478,10.9034,2537853.9643678,0
+BCE.US,D,20090217,000000,10.7582,10.7582,10.4423,10.4867,2825571.8919635,0
+BCE.US,D,20090218,000000,10.5583,10.5706,10.2897,10.3047,2912959.193421,0
+BCE.US,D,20090219,000000,10.4187,10.5027,10.3377,10.3669,2101023.5250776,0
+BCE.US,D,20090220,000000,10.3406,10.4423,10.1915,10.3406,3298256.4963162,0
+BCE.US,D,20090223,000000,10.3989,10.4603,10.0681,10.1048,2574980.9453957,0
+BCE.US,D,20090224,000000,10.1671,10.4819,10.1048,10.4423,2636829.1945094,0
+BCE.US,D,20090225,000000,10.316,10.4423,10.1803,10.3217,3366517.6165352,0
+BCE.US,D,20090226,000000,10.4121,10.4121,10.2642,10.2765,2520537.30316,0
+BCE.US,D,20090227,000000,10.119,10.1671,10.004,10.0822,3378002.659262,0
+BCE.US,D,20090302,000000,9.94087,9.96436,9.54671,9.61926,3140001.9839508,0
+BCE.US,D,20090303,000000,9.76922,9.94456,9.53633,9.53633,3866747.0190569,0
+BCE.US,D,20090304,000000,9.76068,10.0106,9.69852,9.99359,3643453.7322248,0
+BCE.US,D,20090305,000000,9.85223,10.0681,9.55143,9.63723,2444728.3842669,0
+BCE.US,D,20090306,000000,9.77864,9.88796,9.56839,9.6664,2945942.0978018,0
+BCE.US,D,20090309,000000,9.50616,9.77864,9.50616,9.56839,2783575.3291885,0
+BCE.US,D,20090310,000000,9.80407,9.98883,9.76922,9.98883,2038138.9916322,0
+BCE.US,D,20090311,000000,9.95873,10.1397,9.78524,9.9766,2624399.0859284,0
+BCE.US,D,20090312,000000,9.81631,9.95116,9.70512,9.79563,2954072.2097801,0
+BCE.US,D,20090313,000000,9.88796,10.0992,9.83708,10.0106,2331535.799793,0
+BCE.US,D,20090316,000000,10.0992,10.2491,10.0256,10.1105,2219414.5020898,0
+BCE.US,D,20090317,000000,10.218,10.218,10.0012,10.2077,1433268.2065634,0
+BCE.US,D,20090318,000000,10.2378,10.2802,10.0106,10.0681,2720918.8419368,0
+BCE.US,D,20090319,000000,10.2415,10.3113,9.98883,10.0435,2527893.1187594,0
+BCE.US,D,20090320,000000,10.0435,10.0681,9.94456,9.98135,1360027.1938802,0
+BCE.US,D,20090323,000000,9.99359,10.0738,9.70512,9.83242,3567480.407936,0
+BCE.US,D,20090324,000000,9.82679,10.119,9.81165,10.004,2805490.038071,0
+BCE.US,D,20090325,000000,10.0945,10.3217,10.0775,10.2963,3284775.2538839,0
+BCE.US,D,20090326,000000,10.3377,10.4641,10.3348,10.4603,6032881.4448393,0
+BCE.US,D,20090327,000000,10.3047,10.5583,10.2802,10.4697,2982902.552074,0
+BCE.US,D,20090330,000000,10.3669,10.3669,10.119,10.2708,3244002.7157954,0
+BCE.US,D,20090331,000000,10.3613,10.4028,10.1869,10.2547,4652010.8288475,0
+BCE.US,D,20090401,000000,10.2331,10.6818,10.1869,10.6648,4888117.1297302,0
+BCE.US,D,20090402,000000,10.9034,11.2136,10.8572,11.0891,6039006.8716724,0
+BCE.US,D,20090403,000000,11.1249,11.1249,10.6903,10.81,3134735.7078945,0
+BCE.US,D,20090406,000000,10.7478,10.9505,10.6346,10.9505,2133466.5433531,0
+BCE.US,D,20090407,000000,10.7959,10.8025,10.6148,10.6451,1911895.800794,0
+BCE.US,D,20090408,000000,10.7526,10.8232,10.6875,10.7375,1346294.5702945,0
+BCE.US,D,20090409,000000,10.925,10.9392,10.6346,10.7695,1477400.9788001,0
+BCE.US,D,20090413,000000,10.6875,10.9118,10.6508,10.8713,1122564.2833144,0
+BCE.US,D,20090414,000000,10.9901,11.0062,10.7582,10.8864,1862494.6311409,0
+BCE.US,D,20090415,000000,10.8864,11.2748,10.8864,11.2314,2735600.7740965,0
+BCE.US,D,20090416,000000,11.238,11.3247,11.1297,11.1617,2535843.9758227,0
+BCE.US,D,20090417,000000,11.1579,11.29,11.0278,11.0579,1149138.5593098,0
+BCE.US,D,20090420,000000,11.0411,11.0411,10.5074,10.5423,1786656.0132086,0
+BCE.US,D,20090421,000000,10.4914,10.7064,10.4423,10.6714,2022555.481497,0
+BCE.US,D,20090422,000000,10.7064,11.0787,10.6394,10.9118,2202255.8821976,0
+BCE.US,D,20090423,000000,10.81,11.1145,10.8025,11.1014,2477476.8783739,0
+BCE.US,D,20090424,000000,11.1466,11.3653,11.1249,11.3078,2483874.8999596,0
+BCE.US,D,20090427,000000,11.2748,11.3757,11.0062,11.0222,2195415.5570641,0
+BCE.US,D,20090428,000000,10.9759,11.1203,10.9184,11.0523,1127492.20246,0
+BCE.US,D,20090429,000000,11.2182,11.3927,11.0636,11.1203,1882408.8975979,0
+BCE.US,D,20090430,000000,11.2748,11.3927,11.0222,11.0278,2262217.1816428,0
+BCE.US,D,20090501,000000,11.0787,11.238,11.0467,11.207,1104523.1776863,0
+BCE.US,D,20090504,000000,11.2286,11.5265,11.2286,11.5265,1274478.0508126,0
+BCE.US,D,20090505,000000,11.5331,11.652,11.3042,11.3559,2167072.0668769,0
+BCE.US,D,20090506,000000,11.4031,11.4908,11.2418,11.453,1586484.489066,0
+BCE.US,D,20090507,000000,11.6209,11.6237,10.9712,10.9798,2452042.8333474,0
+BCE.US,D,20090508,000000,11.1466,11.1909,10.9392,11.0694,1637239.0863622,0
+BCE.US,D,20090511,000000,10.9798,11.0335,10.7526,10.8025,1817271.4798939,0
+BCE.US,D,20090512,000000,10.8364,10.9798,10.6564,10.7959,2130267.5325603,0
+BCE.US,D,20090513,000000,10.7441,10.7912,10.4301,10.4603,2255427.7691479,0
+BCE.US,D,20090514,000000,10.5169,10.7959,10.4867,10.6611,1940929.7936424,0
+BCE.US,D,20090515,000000,10.6036,10.7064,10.4451,10.4819,1609239.2564856,0
+BCE.US,D,20090518,000000,10.5272,10.8572,10.5272,10.7582,1259965.8274482,0
+BCE.US,D,20090519,000000,10.7338,10.8025,10.6648,10.6714,1340989.0490792,0
+BCE.US,D,20090520,000000,10.7845,10.9336,10.7338,10.7845,2546666.0935677,0
+BCE.US,D,20090521,000000,10.7375,10.8864,10.7064,10.842,2104231.0213101,0
+BCE.US,D,20090522,000000,10.877,11.0381,10.5121,10.9967,5198859.2374581,0
+BCE.US,D,20090526,000000,11.207,11.5209,11.1023,11.501,4812126.8345621,0
+BCE.US,D,20090527,000000,11.6209,11.6464,11.3012,11.3559,1991812.7332151,0
+BCE.US,D,20090528,000000,11.4239,11.5982,11.3653,11.5331,1444507.1715369,0
+BCE.US,D,20090529,000000,11.6209,11.8,11.5737,11.8,1542895.8456544,0
+BCE.US,D,20090601,000000,11.9339,11.9433,11.7311,11.7529,1805348.3763389,0
+BCE.US,D,20090602,000000,11.7434,11.9178,11.7434,11.8753,1326408.9421968,0
+BCE.US,D,20090603,000000,11.8528,11.8565,11.5162,11.5577,1170183.510616,0
+BCE.US,D,20090604,000000,11.6349,11.7226,11.5265,11.6973,975980.43267084,0
+BCE.US,D,20090605,000000,11.6557,11.6557,11.4276,11.4596,1806509.8209072,0
+BCE.US,D,20090608,000000,11.3984,11.569,11.3889,11.5634,1007992.814878,0
+BCE.US,D,20090609,000000,11.6671,11.7473,11.6085,11.6709,1294976.7519337,0
+BCE.US,D,20090610,000000,11.7029,11.7208,11.5265,11.6293,1506234.503134,0
+BCE.US,D,20090611,000000,11.5115,11.5832,11.4134,11.4134,1733046.0654302,0
+BCE.US,D,20090612,000000,11.29,11.3042,11.0721,11.1249,2330401.9329039,0
+BCE.US,D,20090615,000000,11.0222,11.0222,10.7639,10.8949,1293139.6542238,0
+BCE.US,D,20090616,000000,10.909,10.9448,10.8298,10.8816,1432104.640635,0
+BCE.US,D,20090617,000000,10.8676,10.9034,10.7016,10.877,938174.61646157,0
+BCE.US,D,20090618,000000,10.8713,10.9336,10.7912,10.8232,1131790.0777029,0
+BCE.US,D,20090619,000000,10.8628,10.8628,10.6903,10.7441,1117272.5509386,0
+BCE.US,D,20090622,000000,10.5791,10.5998,10.4499,10.5319,1803362.783433,0
+BCE.US,D,20090623,000000,10.5791,10.6648,10.5169,10.6262,1100623.0574325,0
+BCE.US,D,20090624,000000,10.7441,10.8298,10.6714,10.7582,2363376.3518448,0
+BCE.US,D,20090625,000000,10.6875,10.7959,10.6319,10.7582,1633128.9514743,0
+BCE.US,D,20090626,000000,10.7845,10.8205,10.7177,10.7233,1235576.5521932,0
+BCE.US,D,20090629,000000,10.7478,10.7582,10.6648,10.7289,830437.10907894,0
+BCE.US,D,20090630,000000,10.7111,10.7478,10.6394,10.6451,1116897.0702289,0
+BCE.US,D,20090701,000000,10.7441,10.9505,10.6818,10.8205,1074785.954017,0
+BCE.US,D,20090702,000000,10.7695,10.7695,10.6148,10.6346,824408.20412331,0
+BCE.US,D,20090706,000000,10.6205,10.6508,10.5272,10.6082,632529.07599471,0
+BCE.US,D,20090707,000000,10.6148,10.6451,10.4055,10.4301,790367.80181139,0
+BCE.US,D,20090708,000000,10.4451,10.5074,10.2604,10.351,1035193.9527364,0
+BCE.US,D,20090709,000000,10.4603,10.5319,10.3556,10.5169,939204.53671351,0
+BCE.US,D,20090710,000000,10.4971,10.678,10.4028,10.6319,1683254.5655477,0
+BCE.US,D,20090713,000000,10.6319,10.7845,10.6205,10.7582,917650.45902115,0
+BCE.US,D,20090714,000000,10.8364,11.0165,10.8364,10.9759,1423873.7640594,0
+BCE.US,D,20090715,000000,11.1504,11.238,11.1249,11.1579,1014874.5065304,0
+BCE.US,D,20090716,000000,11.1249,11.3247,11.0891,11.3042,749145.53541527,0
+BCE.US,D,20090717,000000,11.2626,11.3418,11.1674,11.1806,770089.72212425,0
+BCE.US,D,20090720,000000,11.3247,11.3559,11.1806,11.2136,1037751.2521467,0
+BCE.US,D,20090721,000000,11.3115,11.3323,11.1852,11.2956,2751209.740551,0
+BCE.US,D,20090722,000000,11.2795,11.3042,11.2286,11.2532,936508.288227,0
+BCE.US,D,20090723,000000,11.2871,11.6388,11.2871,11.6134,1917620.2905979,0
+BCE.US,D,20090724,000000,11.6293,11.7708,11.569,11.7095,2221029.9176857,0
+BCE.US,D,20090727,000000,11.7605,11.7896,11.6464,11.7265,1056611.2027126,0
+BCE.US,D,20090728,000000,11.6349,11.7434,11.5059,11.6745,1998405.9199153,0
+BCE.US,D,20090729,000000,11.6048,11.7226,11.5331,11.6134,1121674.3728186,0
+BCE.US,D,20090730,000000,11.7661,11.8753,11.6671,11.7962,879880.70593091,0
+BCE.US,D,20090731,000000,11.8528,11.9225,11.7529,11.8697,1134320.8601139,0
+BCE.US,D,20090803,000000,11.981,12.1196,11.9339,11.9904,2069740.8906906,0
+BCE.US,D,20090804,000000,12.0093,12.0291,11.7605,11.8,2625317.6347833,0
+BCE.US,D,20090805,000000,11.8415,11.9131,11.7029,11.899,1258828.7785192,0
+BCE.US,D,20090806,000000,12.3374,12.3374,11.8876,11.9405,1622389.5667671,0
+BCE.US,D,20090807,000000,11.9405,12.2176,11.8876,12.1308,1762402.5049898,0
+BCE.US,D,20090810,000000,12.1356,12.2422,11.9433,12.0565,902739.41998768,0
+BCE.US,D,20090811,000000,11.981,11.9904,11.7265,11.7529,911056.21164094,0
+BCE.US,D,20090812,000000,11.7473,12.1356,11.7473,12.0969,986668.90473943,0
+BCE.US,D,20090813,000000,12.2139,12.4278,12.1554,12.4156,1403662.5072105,0
+BCE.US,D,20090814,000000,12.5155,12.6401,12.2563,12.3374,1019560.5906427,0
+BCE.US,D,20090817,000000,12.0969,12.179,12.0159,12.0856,2133320.169517,0
+BCE.US,D,20090818,000000,12.1752,12.2761,12.0507,12.2422,2074178.7756896,0
+BCE.US,D,20090819,000000,12.0677,12.3996,11.9904,12.3581,938825.87396382,0
+BCE.US,D,20090820,000000,12.3119,12.4392,12.294,12.4156,564817.3880008,0
+BCE.US,D,20090821,000000,12.5014,12.6137,12.4788,12.5778,1272754.4458595,0
+BCE.US,D,20090824,000000,12.6599,12.7559,12.5985,12.7559,1188464.3299177,0
+BCE.US,D,20090825,000000,12.7805,12.8577,12.6599,12.7475,1232790.1459092,0
+BCE.US,D,20090826,000000,12.6599,12.6872,12.4599,12.5089,1413911.8577711,0
+BCE.US,D,20090827,000000,12.5155,12.5475,12.3308,12.5052,1125998.7650608,0
+BCE.US,D,20090828,000000,12.6599,12.6994,12.5326,12.6994,1092373.0886175,0
+BCE.US,D,20090831,000000,12.5505,12.6994,12.408,12.6599,1240912.8331277,0
+BCE.US,D,20090901,000000,12.6447,12.7164,12.493,12.5561,1851454.013322,0
+BCE.US,D,20090902,000000,12.3996,12.5617,12.393,12.4599,1140882.2264149,0
+BCE.US,D,20090903,000000,12.5419,12.6447,12.4854,12.5419,944391.26177208,0
+BCE.US,D,20090904,000000,12.6599,12.8333,12.5939,12.8333,717772.74323063,0
+BCE.US,D,20090908,000000,12.9804,13.1113,12.9323,13.0002,1203863.2817379,0
+BCE.US,D,20090909,000000,13.0558,13.0558,12.8577,12.8927,870155.33127606,0
+BCE.US,D,20090910,000000,12.9295,13.051,12.8804,13.051,1154437.7164454,0
+BCE.US,D,20090911,000000,12.9502,12.9549,12.7437,12.8144,1150505.7757925,0
+BCE.US,D,20090914,000000,12.6909,12.7805,12.6343,12.7522,554538.33840104,0
+BCE.US,D,20090915,000000,12.7994,12.7994,12.5985,12.7635,894867.05324233,0
+BCE.US,D,20090916,000000,12.821,12.9549,12.6909,12.9502,1042184.8944259,0
+BCE.US,D,20090917,000000,12.9323,13.019,12.8804,12.9643,1404487.716228,0
+BCE.US,D,20090918,000000,12.9502,12.9804,12.805,12.8861,1333730.8160372,0
+BCE.US,D,20090921,000000,12.7805,12.7805,12.5617,12.6033,1416852.0626508,0
+BCE.US,D,20090922,000000,12.6401,12.8804,12.6401,12.7683,697217.82607104,0
+BCE.US,D,20090923,000000,12.821,12.8408,12.6089,12.6089,805339.29960321,0
+BCE.US,D,20090924,000000,12.6599,12.707,12.3817,12.4278,1352949.2764331,0
+BCE.US,D,20090925,000000,12.4278,12.4496,12.294,12.3242,1196328.2112233,0
+BCE.US,D,20090928,000000,12.3204,12.4449,12.2761,12.3817,1637578.503953,0
+BCE.US,D,20090929,000000,12.3619,12.5731,12.3242,12.5212,877485.69055621,0
+BCE.US,D,20090930,000000,12.6711,12.7437,12.5089,12.7098,1302537.2787676,0
+BCE.US,D,20091001,000000,12.6814,12.707,12.3817,12.4109,1312263.7141025,0
+BCE.US,D,20091002,000000,12.3666,12.4392,12.2893,12.3996,893291.94348526,0
+BCE.US,D,20091005,000000,12.4628,12.6872,12.4222,12.6305,892399.91162959,0
+BCE.US,D,20091006,000000,12.8314,12.9596,12.7683,12.8144,786237.514004,0
+BCE.US,D,20091007,000000,12.8144,12.8474,12.7437,12.8314,730818.04619495,0
+BCE.US,D,20091008,000000,12.8804,12.9804,12.7955,12.8861,832511.79910238,0
+BCE.US,D,20091009,000000,12.9502,12.9926,12.8097,12.8333,1182849.0901508,0
+BCE.US,D,20091012,000000,12.9379,12.9728,12.7739,12.7739,357727.04840692,0
+BCE.US,D,20091013,000000,12.9295,12.9926,12.8257,12.8577,2790495.2053199,0
+BCE.US,D,20091014,000000,12.9926,13.0162,12.6401,12.7343,1329079.7343639,0
+BCE.US,D,20091015,000000,12.707,12.722,12.525,12.6909,1372620.6471768,0
+BCE.US,D,20091016,000000,12.6193,12.6994,12.5052,12.6401,748218.50112055,0
+BCE.US,D,20091019,000000,12.7164,12.9323,12.6476,12.8474,1249163.8626228,0
+BCE.US,D,20091020,000000,12.7852,12.8474,12.6711,12.707,1498213.6411926,0
+BCE.US,D,20091021,000000,12.739,12.7805,12.5731,12.5985,931747.95651679,0
+BCE.US,D,20091022,000000,12.5382,12.6137,12.408,12.5561,1994397.6103046,0
+BCE.US,D,20091023,000000,12.5825,12.5985,12.3882,12.475,1037352.4364776,0
+BCE.US,D,20091026,000000,12.4788,12.5475,12.1838,12.261,2242622.1798571,0
+BCE.US,D,20091027,000000,12.3581,12.4392,12.2036,12.3996,1273606.1718764,0
+BCE.US,D,20091028,000000,12.2987,12.3581,12.1658,12.1921,1413420.7629445,0
+BCE.US,D,20091029,000000,12.2657,12.393,12.2176,12.3666,1356945.9185642,0
+BCE.US,D,20091030,000000,12.408,12.525,12.2563,12.3581,2321545.2551454,0
+BCE.US,D,20091102,000000,12.376,12.4344,12.146,12.2987,1734152.3546401,0
+BCE.US,D,20091103,000000,12.2214,12.6305,12.2176,12.6305,2090254.4413312,0
+BCE.US,D,20091104,000000,12.707,12.739,12.493,12.5089,1704791.6723605,0
+BCE.US,D,20091105,000000,12.5505,12.7955,12.5326,12.7955,1180335.2786193,0
+BCE.US,D,20091106,000000,12.7805,12.7994,12.5985,12.7635,1890283.3857033,0
+BCE.US,D,20091109,000000,12.8577,13.1576,12.8577,13.117,1392488.2437152,0
+BCE.US,D,20091110,000000,13.0426,13.3414,13.0426,13.2877,1363286.6634314,0
+BCE.US,D,20091111,000000,13.3914,13.4386,13.2632,13.3348,1068827.0539395,0
+BCE.US,D,20091112,000000,13.4574,13.4574,13.2207,13.2528,826319.5494312,0
+BCE.US,D,20091113,000000,13.2369,13.3556,13.1877,13.3037,925796.48119905,0
+BCE.US,D,20091116,000000,13.3461,13.382,13.1538,13.382,1178326.3507541,0
+BCE.US,D,20091117,000000,13.2679,13.382,13.2104,13.35,720725.67627011,0
+BCE.US,D,20091118,000000,13.4122,13.562,13.4122,13.5083,1168740.9858553,0
+BCE.US,D,20091119,000000,13.4867,13.4867,13.2273,13.3632,877482.50851629,0
+BCE.US,D,20091120,000000,13.2952,13.3348,13.117,13.2594,944488.84432942,0
+BCE.US,D,20091123,000000,13.4706,13.644,13.4518,13.5281,1067924.415284,0
+BCE.US,D,20091124,000000,13.5083,13.6073,13.4301,13.5139,2747034.9041848,0
+BCE.US,D,20091125,000000,13.6186,13.7601,13.6186,13.7006,1293269.0571802,0
+BCE.US,D,20091127,000000,13.3037,13.5036,13.1811,13.4433,1141172.852727,0
+BCE.US,D,20091130,000000,13.4706,13.68,13.4706,13.6535,2025715.2471308,0
+BCE.US,D,20091201,000000,13.7855,13.9288,13.6959,13.9118,2843331.9173993,0
+BCE.US,D,20091202,000000,13.8788,14.0589,13.8138,13.8883,1873710.2611551,0
+BCE.US,D,20091203,000000,13.8732,13.9476,13.644,13.6959,1330944.4097531,0
+BCE.US,D,20091204,000000,13.8732,13.9684,13.644,13.6695,1230259.3634982,0
+BCE.US,D,20091207,000000,13.68,13.8883,13.68,13.8195,822214.71794311,0
+BCE.US,D,20091208,000000,13.8072,13.8072,13.6479,13.7299,1217144.0556557,0
+BCE.US,D,20091209,000000,13.762,13.9194,13.613,13.9194,1418532.1797251,0
+BCE.US,D,20091210,000000,13.9476,13.975,13.8345,13.941,894282.61857826,0
+BCE.US,D,20091211,000000,13.5725,13.628,13.2207,13.2981,2382524.8073627,0
+BCE.US,D,20091214,000000,13.3678,13.3678,12.8973,12.8973,2922910.4929097,0
+BCE.US,D,20091215,000000,12.9445,12.9549,12.7098,12.805,2273659.797171,0
+BCE.US,D,20091216,000000,12.8144,12.9681,12.7955,12.805,1310220.8444781,0
+BCE.US,D,20091217,000000,13.1444,13.1991,12.8973,13.1737,3526850.0009639,0
+BCE.US,D,20091218,000000,13.1811,13.4338,13.1425,13.3735,3749530.2147727,0
+BCE.US,D,20091221,000000,13.464,13.7072,13.4122,13.6535,1924471.2225312,0
+BCE.US,D,20091222,000000,13.68,13.712,13.5771,13.68,1698159.2405013,0
+BCE.US,D,20091223,000000,13.7667,13.941,13.7478,13.9194,2022423.9571806,0
+BCE.US,D,20091224,000000,13.9345,13.9458,13.8251,13.9194,544966.76234201,0
+BCE.US,D,20091228,000000,13.9345,14.0146,13.7818,13.893,745394.97103752,0
+BCE.US,D,20091229,000000,13.991,14.0957,13.9345,13.9995,1872395.0179909,0
+BCE.US,D,20091230,000000,13.9345,14.0354,13.8835,14.0354,994762.95359875,0
+BCE.US,D,20091231,000000,14.0354,14.2616,14.0354,14.2276,1455853.2651876,0
+BCE.US,D,20100104,000000,14.4709,14.4944,14.2616,14.3559,1624050.5916019,0
+BCE.US,D,20100105,000000,14.4417,14.4699,14.0306,14.2456,4248911.0733176,0
+BCE.US,D,20100106,000000,14.306,14.3407,14.1089,14.2616,3921029.437937,0
+BCE.US,D,20100107,000000,14.2333,14.2333,13.762,13.8534,2784717.6815173,0
+BCE.US,D,20100108,000000,13.8345,13.9232,13.6734,13.9232,2250569.8548804,0
+BCE.US,D,20100111,000000,13.941,14.007,13.7855,13.7997,1290599.3256931,0
+BCE.US,D,20100112,000000,13.7544,14.0183,13.6592,13.991,1957657.7774664,0
+BCE.US,D,20100113,000000,14.1201,14.2088,14.0127,14.0957,2018138.8100974,0
+BCE.US,D,20100114,000000,14.0768,14.2088,14.0467,14.0863,1679511.4259298,0
+BCE.US,D,20100115,000000,14.1267,14.1315,13.9118,13.9345,1238369.3225571,0
+BCE.US,D,20100119,000000,13.9806,14.0249,13.8138,13.8986,1307244.5764793,0
+BCE.US,D,20100120,000000,13.7855,13.7855,13.613,13.7478,1576699.7163328,0
+BCE.US,D,20100121,000000,13.7299,13.7601,13.4772,13.5215,1151643.8854015,0
+BCE.US,D,20100122,000000,13.4913,13.497,13.3556,13.3678,1344800.0722153,0
+BCE.US,D,20100125,000000,13.4198,13.5139,13.2755,13.464,1808165.5423421,0
+BCE.US,D,20100126,000000,13.3914,13.3914,13.232,13.3461,1328317.1054647,0
+BCE.US,D,20100127,000000,13.3414,13.4301,13.2632,13.4074,1773258.5644938,0
+BCE.US,D,20100128,000000,13.4772,13.5036,13.3245,13.4338,1423194.928878,0
+BCE.US,D,20100129,000000,13.4386,13.4386,13.2528,13.2679,1638287.0381737,0
+BCE.US,D,20100201,000000,13.2755,13.3735,13.2481,13.2877,1013071.3505796,0
+BCE.US,D,20100202,000000,13.3037,13.5725,13.2792,13.5036,2055469.4416796,0
+BCE.US,D,20100203,000000,13.4574,13.562,13.2679,13.4198,1726046.638301,0
+BCE.US,D,20100204,000000,13.4301,13.7157,13.4198,13.5979,2669596.780856,0
+BCE.US,D,20100205,000000,13.6479,13.8138,13.5837,13.8072,3415735.2885533,0
+BCE.US,D,20100208,000000,13.8138,13.8138,13.5281,13.5281,2285714.4250422,0
+BCE.US,D,20100209,000000,13.628,13.81,13.5979,13.7667,1587495.3170785,0
+BCE.US,D,20100210,000000,13.7855,14.0306,13.7723,13.975,1783472.9126154,0
+BCE.US,D,20100211,000000,14.0127,14.2984,13.9194,14.2852,1497561.3230105,0
+BCE.US,D,20100212,000000,14.2088,14.2786,14.0146,14.2786,1258090.5452594,0
+BCE.US,D,20100216,000000,14.3559,14.3908,14.2333,14.2984,1855787.9516838,0
+BCE.US,D,20100217,000000,14.3248,14.3407,14.2088,14.2946,1551770.5549725,0
+BCE.US,D,20100218,000000,14.2984,14.4785,14.2984,14.4653,973760.42949136,0
+BCE.US,D,20100219,000000,14.4134,14.4709,14.3248,14.4653,1745204.6399387,0
+BCE.US,D,20100222,000000,14.5049,14.5539,14.4247,14.4379,1163961.5619058,0
+BCE.US,D,20100223,000000,14.4087,14.4709,14.1985,14.272,1077096.1149941,0
+BCE.US,D,20100224,000000,14.306,14.3304,14.2333,14.2513,950139.08653538,0
+BCE.US,D,20100225,000000,14.1579,14.2663,13.9948,14.2456,1130086.6256694,0
+BCE.US,D,20100226,000000,14.2456,14.3559,14.1985,14.3031,883815.82862362,0
+BCE.US,D,20100301,000000,14.4417,14.8348,14.3908,14.8178,1997474.6429008,0
+BCE.US,D,20100302,000000,14.9753,15.1082,14.8904,14.948,1458744.6787888,0
+BCE.US,D,20100303,000000,15.0168,15.0922,14.9781,15.0658,1195292.9875715,0
+BCE.US,D,20100304,000000,15.0875,15.1327,14.9574,14.9574,984937.87502663,0
+BCE.US,D,20100305,000000,15.0781,15.212,15.0781,15.2082,1088697.8325178,0
+BCE.US,D,20100308,000000,15.5221,15.5674,15.2421,15.3137,4415061.2873876,0
+BCE.US,D,20100309,000000,15.3261,15.6457,15.2836,15.5816,2325380.6739208,0
+BCE.US,D,20100310,000000,15.6183,15.8154,15.5674,15.7767,2405829.0070074,0
+BCE.US,D,20100311,000000,15.4966,15.5618,15.278,15.3921,2403652.4917067,0
+BCE.US,D,20100312,000000,15.4807,15.6031,15.3496,15.6031,1681052.5939277,0
+BCE.US,D,20100315,000000,15.6531,15.7096,15.4693,15.6739,1615869.5669849,0
+BCE.US,D,20100316,000000,15.7192,15.754,15.5919,15.7192,1746307.7471087,0
+BCE.US,D,20100317,000000,15.772,15.8352,15.7192,15.7606,1317911.8349485,0
+BCE.US,D,20100318,000000,15.788,15.7983,15.6457,15.6957,890422.80416348,0
+BCE.US,D,20100319,000000,15.7314,15.7314,15.3863,15.4062,1887751.5426124,0
+BCE.US,D,20100322,000000,15.2533,15.4873,15.2298,15.4524,1831743.3974192,0
+BCE.US,D,20100323,000000,15.492,15.5542,15.4175,15.5447,2076712.7401405,0
+BCE.US,D,20100324,000000,15.4693,15.5419,15.3713,15.3713,1623089.615548,0
+BCE.US,D,20100325,000000,15.5164,15.6031,15.4458,15.4749,1320000.3138115,0
+BCE.US,D,20100326,000000,15.5221,15.5221,15.0423,15.127,2703991.4502783,0
+BCE.US,D,20100329,000000,15.2082,15.3203,15.1224,15.278,2015877.4403991,0
+BCE.US,D,20100330,000000,15.342,15.441,15.1517,15.2195,2653622.9404915,0
+BCE.US,D,20100331,000000,15.2582,15.3071,15.0658,15.1224,2843635.271871,0
+BCE.US,D,20100401,000000,15.2533,15.5164,15.2533,15.5164,2004248.1451961,0
+BCE.US,D,20100405,000000,15.5816,15.6259,15.4807,15.5919,1965341.3431769,0
+BCE.US,D,20100406,000000,15.5447,15.738,15.4656,15.6597,2326963.2084376,0
+BCE.US,D,20100407,000000,15.6683,15.7248,15.3863,15.441,1943827.5713234,0
+BCE.US,D,20100408,000000,15.4458,15.4458,15.1978,15.4033,2183013.0261623,0
+BCE.US,D,20100409,000000,15.3525,15.459,15.2629,15.3863,1110099.1722943,0
+BCE.US,D,20100412,000000,15.4109,15.4109,15.2582,15.3071,1256784.848215,0
+BCE.US,D,20100413,000000,15.3317,15.342,15.0357,15.2082,2042602.3329504,0
+BCE.US,D,20100414,000000,15.2582,15.278,15.178,15.2582,3326272.2363924,0
+BCE.US,D,20100415,000000,15.3025,15.4222,15.278,15.3025,1697895.1311886,0
+BCE.US,D,20100416,000000,15.342,15.459,15.0724,15.2242,3566457.9124439,0
+BCE.US,D,20100419,000000,15.1639,15.3137,15.0979,15.3071,1548861.1098118,0
+BCE.US,D,20100420,000000,15.4854,15.6795,15.4854,15.5919,2713643.6380151,0
+BCE.US,D,20100421,000000,15.6494,15.7314,15.4524,15.5919,2078306.942137,0
+BCE.US,D,20100422,000000,15.4966,15.8154,15.4316,15.8154,2009495.3290131,0
+BCE.US,D,20100423,000000,15.739,15.9727,15.7258,15.886,1907915.0688626,0
+BCE.US,D,20100426,000000,15.9067,16.0161,15.854,15.9011,1595464.2057012,0
+BCE.US,D,20100427,000000,15.8247,15.8879,15.5674,15.6457,2369355.4048419,0
+BCE.US,D,20100428,000000,15.6683,15.706,15.459,15.6221,1964063.2238117,0
+BCE.US,D,20100429,000000,15.6457,15.8352,15.6457,15.7983,1520577.017703,0
+BCE.US,D,20100430,000000,15.7983,15.804,15.4807,15.5089,2176569.3953379,0
+BCE.US,D,20100503,000000,15.6221,15.7248,15.5674,15.6259,1640986.4687001,0
+BCE.US,D,20100504,000000,15.5164,15.5164,15.178,15.2836,2051583.1102655,0
+BCE.US,D,20100505,000000,15.0922,15.2195,14.9847,15.1639,1764993.7461592,0
+BCE.US,D,20100506,000000,15.1393,15.2893,14.5576,15.0093,4433613.6407618,0
+BCE.US,D,20100507,000000,15.031,15.1459,14.7499,15.0828,4353707.3151404,0
+BCE.US,D,20100510,000000,15.5089,15.7135,15.3863,15.5164,3946875.0267922,0
+BCE.US,D,20100511,000000,15.3806,15.7767,15.3806,15.6221,2074963.6788681,0
+BCE.US,D,20100512,000000,15.6739,15.7578,15.6183,15.7314,1490530.0754822,0
+BCE.US,D,20100513,000000,15.6645,15.9879,15.6645,15.9067,1631153.9653682,0
+BCE.US,D,20100514,000000,15.8935,16.0962,15.5862,15.8879,4105448.803829,0
+BCE.US,D,20100517,000000,15.8823,15.8955,15.4854,15.738,2700366.0461371,0
+BCE.US,D,20100518,000000,15.9067,16.0067,15.6597,15.7484,2371689.9614582,0
+BCE.US,D,20100519,000000,15.6183,15.7983,15.4344,15.5447,3678510.265949,0
+BCE.US,D,20100520,000000,15.1026,15.1912,14.8292,14.8292,3657812.1569933,0
+BCE.US,D,20100521,000000,14.6208,15.127,14.5152,15.0781,3669647.2241107,0
+BCE.US,D,20100524,000000,15.0423,15.3261,14.9847,15.1978,1678194.0614056,0
+BCE.US,D,20100525,000000,14.7943,14.964,14.4785,14.9216,5068906.8487612,0
+BCE.US,D,20100526,000000,15.0168,15.031,14.5803,14.6048,3694366.3708366,0
+BCE.US,D,20100527,000000,14.8612,15.1327,14.8546,15.1082,2190163.0698473,0
+BCE.US,D,20100528,000000,15.178,15.2025,14.9574,15.0516,1741343.7648439,0
+BCE.US,D,20100601,000000,14.9432,15.5089,14.9216,15.2968,2474562.1298135,0
+BCE.US,D,20100602,000000,15.4062,15.7606,15.3071,15.7096,2442590.0534451,0
+BCE.US,D,20100603,000000,15.7814,15.8484,15.4854,15.7192,1663817.6050776,0
+BCE.US,D,20100604,000000,15.5296,15.5353,15.278,15.3525,2182598.3002936,0
+BCE.US,D,20100607,000000,15.4033,15.5447,15.278,15.3863,1985266.2164336,0
+BCE.US,D,20100608,000000,15.4656,15.5862,15.2582,15.5816,2470855.0533146,0
+BCE.US,D,20100609,000000,15.6918,15.87,15.6531,15.7428,1763759.1146729,0
+BCE.US,D,20100610,000000,15.9427,16.0718,15.9209,15.9784,1674000.1328001,0
+BCE.US,D,20100611,000000,15.5862,15.6739,15.4854,15.6089,2044715.2074528,0
+BCE.US,D,20100614,000000,15.7578,15.8295,15.5919,15.6183,2300247.862006,0
+BCE.US,D,20100615,000000,15.706,15.87,15.6597,15.87,1586296.7487112,0
+BCE.US,D,20100616,000000,15.7983,15.9699,15.754,15.9341,1041527.2728437,0
+BCE.US,D,20100617,000000,15.9275,15.9388,15.738,15.8955,1422135.3095869,0
+BCE.US,D,20100618,000000,15.9275,15.9493,15.6918,15.7248,1250055.8944785,0
+BCE.US,D,20100621,000000,15.8955,15.9209,15.6739,15.6795,1303012.4633947,0
+BCE.US,D,20100622,000000,15.7484,15.8436,15.6221,15.6645,1483200.776882,0
+BCE.US,D,20100623,000000,15.4966,15.5701,15.3496,15.4656,1496224.8662469,0
+BCE.US,D,20100624,000000,15.3921,15.4288,15.2355,15.293,1217107.9925367,0
+BCE.US,D,20100625,000000,15.4033,15.6221,15.342,15.5674,2040754.6284409,0
+BCE.US,D,20100628,000000,15.5862,15.6457,15.4854,15.5862,972831.27383669,0
+BCE.US,D,20100629,000000,15.2836,15.342,14.8396,14.8904,1783664.8956901,0
+BCE.US,D,20100630,000000,14.866,15.1488,14.7764,15.0837,2543525.4201733,0
+BCE.US,D,20100701,000000,15.1327,15.2186,14.8904,15.1732,1871106.2918261,0
+BCE.US,D,20100702,000000,15.1327,15.212,14.8546,15.031,1707612.0204036,0
+BCE.US,D,20100706,000000,15.0027,15.1676,14.9187,14.9687,1953757.6572126,0
+BCE.US,D,20100707,000000,14.9517,15.2298,14.9074,15.2082,1882494.8126756,0
+BCE.US,D,20100708,000000,15.3713,15.4175,15.2533,15.3806,1045925.9126838,0
+BCE.US,D,20100709,000000,15.5089,15.6597,15.4109,15.5221,1718717.3397008,0
+BCE.US,D,20100712,000000,15.4966,15.7428,15.4656,15.6391,1328473.0254204,0
+BCE.US,D,20100713,000000,15.8484,15.9388,15.7248,15.8154,1152195.4389865,0
+BCE.US,D,20100714,000000,15.8408,15.9153,15.738,15.7606,1077148.0883126,0
+BCE.US,D,20100715,000000,15.7927,15.8247,15.4175,15.754,2090636.2861209,0
+BCE.US,D,20100716,000000,15.6221,15.6221,15.2968,15.3449,1525914.3593174,0
+BCE.US,D,20100719,000000,15.4062,15.441,15.2629,15.3806,829678.72289961,0
+BCE.US,D,20100720,000000,15.2741,15.5513,15.2533,15.5259,1011873.8428922,0
+BCE.US,D,20100721,000000,15.6391,15.6597,15.3363,15.4033,1064079.4503889,0
+BCE.US,D,20100722,000000,15.5513,15.8097,15.5513,15.7606,1555410.8086332,0
+BCE.US,D,20100723,000000,15.7314,15.9209,15.7023,15.8879,979177.32210368,0
+BCE.US,D,20100726,000000,15.9784,16.2311,15.9577,16.0906,1146062.5873937,0
+BCE.US,D,20100727,000000,16.2169,16.2839,15.8823,15.9209,1520258.8137116,0
+BCE.US,D,20100728,000000,15.9124,15.9879,15.5919,15.6259,1374588.2085232,0
+BCE.US,D,20100729,000000,15.738,15.8935,15.6183,15.706,1138374.7789633,0
+BCE.US,D,20100730,000000,15.6259,15.8154,15.5447,15.772,782457.25058706,0
+BCE.US,D,20100802,000000,15.9341,16.0105,15.7606,15.772,1363179.5347542,0
+BCE.US,D,20100803,000000,15.788,15.9427,15.6259,15.6795,2037873.8216394,0
+BCE.US,D,20100804,000000,15.7192,16.0105,15.7192,15.9841,1038404.6310089,0
+BCE.US,D,20100805,000000,16.2839,16.5045,16.0962,16.3131,1700932.9186257,0
+BCE.US,D,20100806,000000,16.1378,16.266,16.0001,16.1801,1837383.0328256,0
+BCE.US,D,20100809,000000,16.2311,16.3131,16.1594,16.2981,762204.62721924,0
+BCE.US,D,20100810,000000,16.119,16.2462,16.0199,16.1991,1208705.2858058,0
+BCE.US,D,20100811,000000,15.9577,16.0001,15.7135,15.8247,2348967.0144377,0
+BCE.US,D,20100812,000000,15.6918,15.8766,15.6531,15.8653,2704649.0718604,0
+BCE.US,D,20100813,000000,15.9067,15.9747,15.8606,15.8606,860405.56098187,0
+BCE.US,D,20100816,000000,15.8154,15.9153,15.7672,15.8436,808960.46102448,0
+BCE.US,D,20100817,000000,15.9784,16.1132,15.9493,16.0161,847544.81633251,0
+BCE.US,D,20100818,000000,16.0624,16.3235,15.9879,16.2876,980740.76438105,0
+BCE.US,D,20100819,000000,16.266,16.3131,16.1274,16.2415,851171.28115364,0
+BCE.US,D,20100820,000000,16.1925,16.1925,15.9747,16.0802,930239.66959792,0
+BCE.US,D,20100823,000000,16.1378,16.4159,16.133,16.4017,1727393.7018642,0
+BCE.US,D,20100824,000000,16.1632,16.3131,15.9879,16.1745,2177459.3058337,0
+BCE.US,D,20100825,000000,16.0105,16.0906,15.7814,15.9427,1797101.5895637,0
+BCE.US,D,20100826,000000,15.9935,16.0548,15.8436,15.9427,928907.45555424,0
+BCE.US,D,20100827,000000,15.9539,16.3546,15.7314,16.3546,1489354.8420742,0
+BCE.US,D,20100830,000000,16.2603,16.3584,16.0906,16.1632,1298084.544249,0
+BCE.US,D,20100831,000000,16.0152,16.3103,15.9879,16.0972,2396757.0112147,0
+BCE.US,D,20100901,000000,16.3461,16.4536,16.0454,16.067,2247752.6888773,0
+BCE.US,D,20100902,000000,16.1274,16.1481,16.0396,16.1274,1307076.9890437,0
+BCE.US,D,20100903,000000,16.3414,16.4989,16.2462,16.3584,1135657.3168775,0
+BCE.US,D,20100907,000000,16.3179,16.3584,16.2047,16.2981,1158117.2152651,0
+BCE.US,D,20100908,000000,16.4056,16.5356,16.266,16.2726,1077229.7606703,0
+BCE.US,D,20100909,000000,16.4791,16.4827,16.3179,16.3622,765870.33719929,0
+BCE.US,D,20100910,000000,16.331,16.4328,16.1425,16.4102,1235474.726916,0
+BCE.US,D,20100913,000000,16.4734,16.5149,16.3687,16.4056,1371182.365136,0
+BCE.US,D,20100914,000000,16.4536,16.7233,16.4423,16.5658,1160014.7717334,0
+BCE.US,D,20100915,000000,16.5206,16.6695,16.4678,16.6384,701395.84447712,0
+BCE.US,D,20100916,000000,16.6092,16.728,16.4923,16.7091,1279512.0379554,0
+BCE.US,D,20100917,000000,16.7364,16.7883,16.5658,16.7157,998041.51538937,0
+BCE.US,D,20100920,000000,16.7723,16.9457,16.6836,16.8289,1181276.1017536,0
+BCE.US,D,20100921,000000,16.8646,16.9222,16.6695,16.8448,1258188.1278167,0
+BCE.US,D,20100922,000000,16.8759,17.0778,16.8119,16.9165,1069227.9909685,0
+BCE.US,D,20100923,000000,16.8496,16.9268,16.661,16.8119,956936.98447005,0
+BCE.US,D,20100924,000000,16.9891,17.059,16.8911,16.973,1082948.9470744,0
+BCE.US,D,20100927,000000,17.0032,17.1541,16.9222,16.973,1036665.1158564,0
+BCE.US,D,20100928,000000,17.0032,17.0032,16.7053,16.8496,1607230.3286204,0
+BCE.US,D,20100929,000000,16.8496,16.9796,16.8119,16.8242,1865748.7972922,0
+BCE.US,D,20100930,000000,16.94,16.991,16.6856,16.7458,1843734.3844923,0
+BCE.US,D,20101001,000000,16.7883,16.858,16.5262,16.7157,1605964.9374149,0
+BCE.US,D,20101004,000000,16.7157,16.8863,16.6308,16.858,1347093.2623127,0
+BCE.US,D,20101005,000000,17.0136,17.0136,16.8242,16.8496,1365159.8242603,0
+BCE.US,D,20101006,000000,16.8911,17.1013,16.7553,17.0656,1284168.4230283,0
+BCE.US,D,20101007,000000,17.0722,17.0722,16.939,16.9948,1063817.4624361,0
+BCE.US,D,20101008,000000,17.0438,17.1691,17.0032,17.1051,842767.51374276,0
+BCE.US,D,20101011,000000,17.1738,17.3021,17.1107,17.221,527778.44341063,0
+BCE.US,D,20101012,000000,17.1796,17.4161,17.0881,17.4002,1858154.3286993,0
+BCE.US,D,20101013,000000,17.5265,17.6367,17.3587,17.4095,1087719.8855845,0
+BCE.US,D,20101014,000000,17.4256,17.5916,17.2634,17.353,1232523.9152364,0
+BCE.US,D,20101015,000000,17.4161,17.4369,17.1796,17.2964,1510675.5701729,0
+BCE.US,D,20101018,000000,17.2456,17.5265,17.2022,17.5265,1276188.927606,0
+BCE.US,D,20101019,000000,17.1635,17.272,17.0551,17.2634,1323839.9753068,0
+BCE.US,D,20101020,000000,17.2286,17.3917,17.1823,17.3285,1135346.5376459,0
+BCE.US,D,20101021,000000,17.4002,17.4784,17.2173,17.3068,764789.50430876,0
+BCE.US,D,20101022,000000,17.3285,17.353,17.1333,17.221,1032384.211493,0
+BCE.US,D,20101025,000000,17.3389,17.6416,17.3191,17.6076,1108414.8125001,0
+BCE.US,D,20101026,000000,17.3587,17.6076,17.2634,17.3191,1578082.8430152,0
+BCE.US,D,20101027,000000,17.1635,17.1738,16.8759,17.1691,1494003.8023874,0
+BCE.US,D,20101028,000000,17.221,17.2634,17.0551,17.0824,1501802.9822148,0
+BCE.US,D,20101029,000000,17.1381,17.2805,17.1079,17.2663,1040116.5684822,0
+BCE.US,D,20101101,000000,17.3917,17.4737,17.1823,17.2342,953866.31595376,0
+BCE.US,D,20101102,000000,17.3814,17.4963,17.3342,17.353,701866.78638428,0
+BCE.US,D,20101103,000000,17.4002,17.4161,17.1051,17.3144,1562297.8036854,0
+BCE.US,D,20101104,000000,17.5077,17.5963,17.3624,17.3851,1217778.3422784,0
+BCE.US,D,20101105,000000,17.4313,17.4557,17.0722,17.2135,2940251.5497569,0
+BCE.US,D,20101108,000000,17.2135,17.2399,17.0881,17.1277,1358952.7250695,0
+BCE.US,D,20101109,000000,17.1889,17.2022,16.8289,16.942,4096482.8760333,0
+BCE.US,D,20101110,000000,16.973,17.2399,16.8391,17.2173,2203779.0186361,0
+BCE.US,D,20101111,000000,17.1589,17.1738,16.9948,17.059,1709882.9362217,0
+BCE.US,D,20101112,000000,16.9561,16.9796,16.6884,16.8335,1180666.2107703,0
+BCE.US,D,20101115,000000,16.8807,17.0316,16.8335,16.8939,1048448.2096551,0
+BCE.US,D,20101116,000000,16.7666,16.8119,16.5658,16.7826,1904109.3491263,0
+BCE.US,D,20101117,000000,16.8448,17.0438,16.777,16.9344,1379610.5281862,0
+BCE.US,D,20101118,000000,17.0985,17.2456,17.0824,17.1164,1202188.4680635,0
+BCE.US,D,20101119,000000,17.1399,17.3756,17.1229,17.3492,1119456.4909991,0
+BCE.US,D,20101122,000000,17.3756,17.5199,17.2766,17.4935,1247187.8158366,0
+BCE.US,D,20101123,000000,17.3756,17.4161,17.2634,17.3285,1438596.002058,0
+BCE.US,D,20101124,000000,17.4841,17.6707,17.4841,17.6472,1076917.9207588,0
+BCE.US,D,20101126,000000,17.5595,17.7047,17.4671,17.6245,528793.51414296,0
+BCE.US,D,20101129,000000,17.6245,17.6472,17.4161,17.6416,993855.01154351,0
+BCE.US,D,20101130,000000,17.4369,17.634,17.3794,17.4549,1067589.2404132,0
+BCE.US,D,20101201,000000,17.6849,17.9281,17.6651,17.8536,1574469.1063536,0
+BCE.US,D,20101202,000000,17.9772,18.2977,17.9733,18.1628,1925906.322532,0
+BCE.US,D,20101203,000000,18.1535,18.2081,17.9046,18.061,1435891.2681318,0
+BCE.US,D,20101206,000000,18.0262,18.095,17.9281,18.0818,891012.54222741,0
+BCE.US,D,20101207,000000,18.1582,18.1628,17.8433,17.8904,1287619.8756543,0
+BCE.US,D,20101208,000000,17.9158,18.0337,17.8235,17.8763,1099116.8918737,0
+BCE.US,D,20101209,000000,17.9979,18.0262,17.8235,17.9046,1156389.3675921,0
+BCE.US,D,20101210,000000,18.1223,18.508,18.0262,18.4118,1892235.0368501,0
+BCE.US,D,20101213,000000,18.3957,18.4118,18.2081,18.2081,1732490.2691253,0
+BCE.US,D,20101214,000000,18.1628,18.4222,18.1628,18.3655,1401506.1448293,0
+BCE.US,D,20101215,000000,18.2835,18.4665,18.1997,18.3561,1401519.933669,0
+BCE.US,D,20101216,000000,18.4279,18.4279,18.0583,18.1346,1379961.6132567,0
+BCE.US,D,20101217,000000,18.0337,18.1374,17.7707,18.1063,2041049.4974728,0
+BCE.US,D,20101220,000000,18.1119,18.1535,17.848,17.879,1597381.915089,0
+BCE.US,D,20101221,000000,17.8856,17.962,17.7603,17.8065,1479601.8897401,0
+BCE.US,D,20101222,000000,17.8707,18.2722,17.8235,18.2544,2395127.8067791,0
+BCE.US,D,20101223,000000,18.2374,18.2722,18.128,18.226,971697.40694761,0
+BCE.US,D,20101227,000000,18.1799,18.2977,18.1799,18.2458,437289.71371773,0
+BCE.US,D,20101228,000000,18.2977,18.4015,18.0563,18.26,983364.88662951,0
+BCE.US,D,20101229,000000,18.5231,18.5231,18.3571,18.4098,856681.51360342,0
+BCE.US,D,20101230,000000,18.4296,18.4712,18.3627,18.3835,809452.61653106,0
+BCE.US,D,20101231,000000,18.3589,18.4372,18.2713,18.2713,715704.41728702,0
+BCE.US,D,20110103,000000,18.3797,18.5711,18.3797,18.5212,626732.45995274,0
+BCE.US,D,20110104,000000,18.4523,18.5136,18.1431,18.2156,1723488.2782107,0
+BCE.US,D,20110105,000000,18.2722,18.4523,18.1997,18.4015,659259.27194594,0
+BCE.US,D,20110106,000000,18.4467,18.4928,18.3703,18.4721,1074763.6797376,0
+BCE.US,D,20110107,000000,18.5871,18.6626,18.4164,18.5023,1013577.2949258,0
+BCE.US,D,20110110,000000,18.4118,18.4618,18.1846,18.3599,994400.20104865,0
+BCE.US,D,20110111,000000,18.4467,18.5956,18.3561,18.5956,880607.2717111,0
+BCE.US,D,20110112,000000,18.6626,18.7926,18.5344,18.5824,1379227.6227167,0
+BCE.US,D,20110113,000000,18.6286,18.6333,18.3383,18.3741,1430982.4412257,0
+BCE.US,D,20110114,000000,18.3033,18.5956,18.1997,18.4269,1303294.6042669,0
+BCE.US,D,20110118,000000,18.457,18.508,18.2874,18.2977,2237435.4547985,0
+BCE.US,D,20110119,000000,18.3703,18.4015,18.2486,18.3287,1090478.7141892,0
+BCE.US,D,20110120,000000,18.2374,18.2874,18.1223,18.2722,1633163.9539135,0
+BCE.US,D,20110121,000000,18.3741,18.3853,18.292,18.3429,1544909.0162396,0
+BCE.US,D,20110124,000000,18.3128,18.508,18.292,18.4665,744971.75972907,0
+BCE.US,D,20110125,000000,18.4164,18.5023,18.2496,18.4118,1815973.2076093,0
+BCE.US,D,20110126,000000,18.4796,18.7389,18.4222,18.7144,1341997.7557318,0
+BCE.US,D,20110127,000000,18.7305,18.8888,18.6785,18.8888,935740.35592795,0
+BCE.US,D,20110128,000000,18.8653,18.8888,18.5023,18.5994,1003253.6967673,0
+BCE.US,D,20110131,000000,18.6626,18.7503,18.5466,18.7229,1060060.5339785,0
+BCE.US,D,20110201,000000,18.8512,19.0085,18.8106,18.9614,1409210.9241393,0
+BCE.US,D,20110202,000000,18.9736,19.0161,18.8106,18.8888,871044.18109182,0
+BCE.US,D,20110203,000000,18.9067,18.9775,18.8248,18.9596,864960.1207777,0
+BCE.US,D,20110204,000000,18.9991,19.0952,18.8605,19.0293,1302142.7058184,0
+BCE.US,D,20110207,000000,19.0085,19.0538,18.8954,19.0161,1204314.0707256,0
+BCE.US,D,20110208,000000,19.0161,19.0764,18.9322,18.9926,1031636.4321135,0
+BCE.US,D,20110209,000000,18.9878,19.0764,18.8605,18.9567,1621623.755828,0
+BCE.US,D,20110210,000000,18.8859,18.8974,18.6785,18.7144,1207631.8776751,0
+BCE.US,D,20110211,000000,18.7682,18.837,18.6541,18.752,1253719.4830986,0
+BCE.US,D,20110214,000000,18.7437,18.771,18.4872,18.5645,1225625.2527046,0
+BCE.US,D,20110215,000000,18.5645,18.5711,18.3797,18.4665,1317121.62837,0
+BCE.US,D,20110216,000000,18.5711,18.6993,18.5212,18.6626,1673275.6883798,0
+BCE.US,D,20110218,000000,18.8002,18.8106,18.6626,18.7635,1198270.3162503,0
+BCE.US,D,20110222,000000,18.7559,18.7748,18.4665,18.5419,1562863.1461101,0
+BCE.US,D,20110223,000000,18.5268,18.5645,18.3655,18.4928,1541484.080613,0
+BCE.US,D,20110224,000000,18.5268,18.6333,18.508,18.5542,1439042.5483259,0
+BCE.US,D,20110225,000000,18.6475,18.787,18.6164,18.787,785167.28791318,0
+BCE.US,D,20110228,000000,18.9124,19.1302,18.8859,19.1302,1020728.3992908,0
+BCE.US,D,20110301,000000,18.9596,19.0661,18.7635,18.7946,1384877.8649226,0
+BCE.US,D,20110302,000000,18.8294,18.8766,18.6475,18.7447,1424611.9973194,0
+BCE.US,D,20110303,000000,18.8454,18.8587,18.753,18.8106,883106.23372297,0
+BCE.US,D,20110304,000000,18.853,18.8671,18.7314,18.771,1106092.9840434,0
+BCE.US,D,20110307,000000,18.8332,18.8587,18.4533,18.5278,1604989.1118415,0
+BCE.US,D,20110308,000000,18.5324,18.7314,18.5098,18.6947,1195304.6550512,0
+BCE.US,D,20110309,000000,18.804,18.8182,18.6881,18.8002,958018.87804054,0
+BCE.US,D,20110310,000000,18.7257,18.7691,18.5278,18.7144,1342454.9087992,0
+BCE.US,D,20110311,000000,18.5984,18.7257,18.5173,18.6626,1018356.7188755,0
+BCE.US,D,20110314,000000,18.5278,18.5683,18.3703,18.5324,822530.80057449,0
+BCE.US,D,20110315,000000,18.2713,18.3023,17.8009,18.2024,2930048.8691151,0
+BCE.US,D,20110316,000000,18.1978,18.4127,18.0431,18.3665,2155805.5242241,0
+BCE.US,D,20110317,000000,18.4391,18.7784,18.4391,18.7784,1378236.9476236,0
+BCE.US,D,20110318,000000,18.8859,18.8859,18.656,18.7398,1972661.0956573,0
+BCE.US,D,20110321,000000,18.9247,18.9916,18.7691,18.9133,1415840.1739585,0
+BCE.US,D,20110322,000000,18.9397,19.0237,18.8624,18.9501,1080864.7109312,0
+BCE.US,D,20110323,000000,18.8671,18.8671,18.5363,18.7398,1119815.0008293,0
+BCE.US,D,20110324,000000,18.787,18.8671,18.6823,18.8144,971328.29031769,0
+BCE.US,D,20110325,000000,18.8859,18.9303,18.6362,18.6531,979628.11109139,0
+BCE.US,D,20110328,000000,18.7447,18.8182,18.6947,18.7144,1068824.9325795,0
+BCE.US,D,20110329,000000,18.7257,18.9548,18.705,18.935,767789.10726697,0
+BCE.US,D,20110330,000000,18.9916,19.1001,18.9812,19.0066,642183.38509149,0
+BCE.US,D,20110331,000000,19.0671,19.1067,18.9567,18.985,909678.3883585,0
+BCE.US,D,20110401,000000,19.0604,19.2103,19.0189,19.1792,935146.37514414,0
+BCE.US,D,20110404,000000,19.1792,19.1915,18.9916,19.0293,810759.37425543,0
+BCE.US,D,20110405,000000,19.0019,19.2839,18.9973,19.2415,716981.47597219,0
+BCE.US,D,20110406,000000,19.38,19.397,19.3112,19.3564,914552.21282562,0
+BCE.US,D,20110407,000000,19.3564,19.3876,19.1792,19.2273,860647.39601528,0
+BCE.US,D,20110408,000000,19.2735,19.397,19.2103,19.38,713570.3291852,0
+BCE.US,D,20110411,000000,19.4149,19.4678,19.33,19.3753,909720.81555735,0
+BCE.US,D,20110412,000000,19.2943,19.3838,19.0661,19.3168,1411091.509728,0
+BCE.US,D,20110413,000000,19.3687,19.4196,19.2357,19.2593,824882.32807038,0
+BCE.US,D,20110414,000000,19.2273,19.4357,19.1594,19.38,743397.71065198,0
+BCE.US,D,20110415,000000,19.3112,19.4705,19.2687,19.2735,1060385.1020496,0
+BCE.US,D,20110418,000000,19.2415,19.2481,19.0952,19.2103,894662.34200791,0
+BCE.US,D,20110419,000000,19.363,19.4262,19.1849,19.2159,893146.63032922,0
+BCE.US,D,20110420,000000,19.38,19.5177,19.3046,19.5177,768949.49115533,0
+BCE.US,D,20110421,000000,19.5855,19.6138,19.4196,19.4762,692493.55747983,0
+BCE.US,D,20110425,000000,19.5479,19.5545,19.3838,19.447,436045.53611165,0
+BCE.US,D,20110426,000000,19.4149,19.5139,19.3838,19.4875,902744.72338754,0
+BCE.US,D,20110427,000000,19.5214,19.5214,19.2273,19.4149,1319621.6510618,0
+BCE.US,D,20110428,000000,19.397,19.5054,19.2877,19.3348,1037662.1550291,0
+BCE.US,D,20110429,000000,19.2725,19.5581,19.2725,19.5515,752547.13608253,0
+BCE.US,D,20110502,000000,19.5177,19.7176,19.5102,19.6375,615019.3710321,0
+BCE.US,D,20110503,000000,19.6365,19.6854,19.4196,19.5347,814799.50426529,0
+BCE.US,D,20110504,000000,19.462,19.5743,19.3168,19.5261,1598759.7383714,0
+BCE.US,D,20110505,000000,19.363,19.4771,19.2452,19.3678,1529059.2754317,0
+BCE.US,D,20110506,000000,19.5177,19.6553,19.397,19.6441,1217783.6456783,0
+BCE.US,D,20110509,000000,19.6647,20.0005,19.6091,19.99,1079878.2785582,0
+BCE.US,D,20110510,000000,19.99,20.1663,19.8947,20.1579,843668.03103821,0
+BCE.US,D,20110511,000000,20.1927,20.2531,20.023,20.0334,1540072.3155715,0
+BCE.US,D,20110512,000000,20.1663,20.6282,20.0588,20.5755,2116387.4744587,0
+BCE.US,D,20110513,000000,20.533,20.6962,20.3756,20.4246,1293435.5839357,0
+BCE.US,D,20110516,000000,20.3276,20.4953,20.2521,20.3342,1004086.3305446,0
+BCE.US,D,20110517,000000,20.2813,20.4067,20.1777,20.3907,862067.64649656,0
+BCE.US,D,20110518,000000,20.3756,20.7942,20.3219,20.7782,1469486.1848559,0
+BCE.US,D,20110519,000000,20.8752,21.0865,20.8461,20.9988,1554824.2526092,0
+BCE.US,D,20110520,000000,20.9148,20.946,20.7141,20.8451,909620.05096009,0
+BCE.US,D,20110523,000000,20.7829,20.8196,20.6226,20.7782,925017.94210029,0
+BCE.US,D,20110524,000000,20.7942,20.7942,20.5821,20.6669,1260813.3107451,0
+BCE.US,D,20110525,000000,20.5755,20.6669,20.5057,20.649,1186899.8269603,0
+BCE.US,D,20110526,000000,20.6537,20.7009,20.4859,20.684,698957.3412236,0
+BCE.US,D,20110527,000000,20.7819,21.0176,20.7669,20.8649,982286.17509893,0
+BCE.US,D,20110531,000000,21.0827,21.1469,20.9442,21.0176,1434887.8648792,0
+BCE.US,D,20110601,000000,21.0101,21.0101,20.6,20.6151,1563850.6391631,0
+BCE.US,D,20110602,000000,20.5944,20.6642,20.3784,20.6056,1474876.560469,0
+BCE.US,D,20110603,000000,20.4096,20.6236,20.1993,20.533,1725438.8686776,0
+BCE.US,D,20110606,000000,20.5274,20.601,20.2587,20.4171,1144546.8757151,0
+BCE.US,D,20110607,000000,20.533,20.7546,20.4576,20.5011,1285871.8750619,0
+BCE.US,D,20110608,000000,20.4171,20.4944,20.3417,20.4331,1138038.5434125,0
+BCE.US,D,20110609,000000,20.4849,20.6056,20.3784,20.5709,814462.20803447,0
+BCE.US,D,20110610,000000,20.5481,20.5868,20.3011,20.4529,1799361.8985822,0
+BCE.US,D,20110613,000000,20.5887,20.5887,20.437,20.5113,1441739.8574923,0
+BCE.US,D,20110614,000000,20.601,20.601,20.3728,20.4576,1205484.0007336,0
+BCE.US,D,20110615,000000,20.2832,20.353,20.0117,20.1202,1140618.1171022,0
+BCE.US,D,20110616,000000,19.9523,19.9814,19.7948,19.9249,1906866.0563712,0
+BCE.US,D,20110617,000000,19.9985,20.0928,19.9513,20.0512,1057069.4164601,0
+BCE.US,D,20110620,000000,20.1202,20.6444,20.023,20.6113,1802436.8098183,0
+BCE.US,D,20110621,000000,20.6444,20.7819,20.566,20.6972,1248318.5006859,0
+BCE.US,D,20110622,000000,20.6292,20.7819,20.5831,20.7084,1032741.6606434,0
+BCE.US,D,20110623,000000,20.4576,20.5765,20.3784,20.4765,1378662.2802921,0
+BCE.US,D,20110624,000000,20.4529,20.469,20.2267,20.3011,1032373.6046933,0
+BCE.US,D,20110627,000000,20.236,20.437,20.1041,20.3784,835670.50405625,0
+BCE.US,D,20110628,000000,20.4906,20.5765,20.4284,20.4765,754223.01043684,0
+BCE.US,D,20110629,000000,20.6585,20.6923,20.566,20.6585,1149876.7925698,0
+BCE.US,D,20110630,000000,20.7782,20.8923,20.7471,20.8046,1091985.940428,0
+BCE.US,D,20110701,000000,20.8564,21.0941,20.7924,21.0176,666850.55849897,0
+BCE.US,D,20110705,000000,21.0355,21.1242,20.9187,20.9942,791193.01082889,0
+BCE.US,D,20110706,000000,20.9131,21.0516,20.7565,21.0242,1165218.4676714,0
+BCE.US,D,20110707,000000,21.193,21.2448,20.8809,20.8979,1338637.5215833,0
+BCE.US,D,20110708,000000,20.7961,20.9187,20.7716,20.8809,1186064.0111431,0
+BCE.US,D,20110711,000000,20.7084,20.7924,20.5171,20.633,1347753.0052548,0
+BCE.US,D,20110712,000000,20.5481,21.0667,20.4906,20.8809,1654854.8593221,0
+BCE.US,D,20110713,000000,21.0044,21.3052,20.9668,21.0074,1161629.1266493,0
+BCE.US,D,20110714,000000,21.1506,21.1986,20.929,20.9714,935642.77337062,0
+BCE.US,D,20110715,000000,21.0355,21.1808,20.9356,21.1808,1172029.0937658,0
+BCE.US,D,20110718,000000,21.0318,21.0318,20.6972,20.8809,1102493.0362216,0
+BCE.US,D,20110719,000000,21.0516,21.2128,21.0516,21.1308,885303.96262305,0
+BCE.US,D,20110720,000000,21.1836,21.1986,20.9818,21.0074,906703.18103961,0
+BCE.US,D,20110721,000000,21.1043,21.2175,21.0516,21.11,1293045.2537063,0
+BCE.US,D,20110722,000000,21.0573,21.1242,20.9942,21.1043,752596.98804117,0
+BCE.US,D,20110725,000000,21.0394,21.1412,21.0044,21.0714,721031.15210178,0
+BCE.US,D,20110726,000000,21.1261,21.1591,20.9065,20.9214,985363.20769503,0
+BCE.US,D,20110727,000000,20.9544,20.9668,20.4096,20.5227,1821728.4571323,0
+BCE.US,D,20110728,000000,20.4294,20.6585,20.3596,20.4189,991244.67813468,0
+BCE.US,D,20110729,000000,20.2475,20.3312,20.0654,20.2125,1818751.1284535,0
+BCE.US,D,20110801,000000,20.566,20.6236,20.1512,20.3935,1060816.7987978,0
+BCE.US,D,20110802,000000,20.3011,20.3011,19.859,19.8901,1812131.424754,0
+BCE.US,D,20110803,000000,19.8713,20.1899,19.5498,20.1739,1757945.5277514,0
+BCE.US,D,20110804,000000,19.8458,19.8458,19.3828,19.512,1969044.1769559,0
+BCE.US,D,20110805,000000,19.5195,19.6365,18.8276,19.5611,3114670.8248815,0
+BCE.US,D,20110808,000000,18.7701,19.3744,18.755,19.0387,3746438.332657,0
+BCE.US,D,20110809,000000,19.0812,20.0994,19.0812,20.0758,4326862.5657523,0
+BCE.US,D,20110810,000000,19.9513,20.0154,19.6025,19.6129,2768560.3435179,0
+BCE.US,D,20110811,000000,19.7166,20.3096,19.4771,20.1993,2218643.3877508,0
+BCE.US,D,20110812,000000,20.3728,20.4576,20.1777,20.271,1452238.4678461,0
+BCE.US,D,20110815,000000,20.4331,20.7038,20.4237,20.5227,1055133.6755129,0
+BCE.US,D,20110816,000000,20.3728,20.6444,20.2785,20.5481,1253226.266912,0
+BCE.US,D,20110817,000000,20.6642,20.9187,20.6444,20.7546,1980471.9429643,0
+BCE.US,D,20110818,000000,20.353,20.4821,20.1153,20.3935,1602263.1643159,0
+BCE.US,D,20110819,000000,20.2191,20.5944,20.2049,20.4529,1635505.9352896,0
+BCE.US,D,20110822,000000,20.6642,20.929,20.6056,20.7716,1876994.1263455,0
+BCE.US,D,20110823,000000,20.8809,21.0997,20.7961,21.0997,1812283.1019899,0
+BCE.US,D,20110824,000000,21.11,21.2844,20.8395,20.9884,2065385.7387292,0
+BCE.US,D,20110825,000000,21.1412,21.2703,20.7546,20.8564,1678733.947511,0
+BCE.US,D,20110826,000000,20.6972,20.8574,20.3596,20.6867,1379379.2999526,0
+BCE.US,D,20110829,000000,20.9412,21.1506,20.8347,21.1242,1046010.7670815,0
+BCE.US,D,20110830,000000,21.0516,21.1166,20.8923,21.0573,1450443.7973351,0
+BCE.US,D,20110831,000000,21.1601,21.3759,21.0507,21.2505,1930529.826526,0
+BCE.US,D,20110901,000000,21.2382,21.3381,21.0252,21.1685,1290010.6483091,0
+BCE.US,D,20110902,000000,20.8876,21.0667,20.8329,20.9508,973951.35188616,0
+BCE.US,D,20110906,000000,20.4831,20.5689,20.024,20.5133,1680464.9772237,0
+BCE.US,D,20110907,000000,20.6226,20.8913,20.4925,20.7687,1077035.6562357,0
+BCE.US,D,20110908,000000,20.7885,20.9385,20.7499,20.7631,1123441.4656504,0
+BCE.US,D,20110909,000000,20.5811,20.7565,20.4294,20.5462,1649825.1148991,0
+BCE.US,D,20110912,000000,20.4378,20.6867,20.3841,20.599,2101876.3117744,0
+BCE.US,D,20110913,000000,20.5934,20.8913,20.4783,20.7631,2011957.1672259,0
+BCE.US,D,20110914,000000,20.8083,21.1638,20.6642,21.0044,2572268.7867096,0
+BCE.US,D,20110915,000000,21.1817,21.3628,21.0714,21.2534,1012702.2339497,0
+BCE.US,D,20110916,000000,21.292,21.3721,21.0074,21.0827,1295647.1016754,0
+BCE.US,D,20110919,000000,20.7499,20.8037,20.616,20.6867,1125664.6508698,0
+BCE.US,D,20110920,000000,20.7244,20.9592,20.5934,20.5934,1543119.6491283,0
+BCE.US,D,20110921,000000,20.4831,20.6377,20.2776,20.2964,2319574.511759,0
+BCE.US,D,20110922,000000,19.8156,20.0352,19.5506,19.9702,2522743.5174998,0
+BCE.US,D,20110923,000000,19.8759,20.1823,19.8759,20.1446,1624747.4583428,0
+BCE.US,D,20110926,000000,20.1663,20.2776,19.8222,20.1483,1689341.8079017,0
+BCE.US,D,20110927,000000,20.4189,20.5085,20.2181,20.3096,1727802.0636533,0
+BCE.US,D,20110928,000000,20.3369,20.3794,19.907,19.9307,1828396.9521105,0
+BCE.US,D,20110929,000000,20.1126,20.204,19.9655,20.1371,1122412.6060785,0
+BCE.US,D,20110930,000000,19.8891,20.2153,19.7684,20.1182,1777766.4543709,0
+BCE.US,D,20111003,000000,20.0202,20.0654,19.8646,19.8646,1452033.7566117,0
+BCE.US,D,20111004,000000,19.6035,19.742,19.1934,19.5647,2637920.6341997,0
+BCE.US,D,20111005,000000,19.6177,19.8863,19.6035,19.7572,1663963.9789137,0
+BCE.US,D,20111006,000000,19.693,20.024,19.5903,20.0202,1713874.2749529,0
+BCE.US,D,20111007,000000,20.1446,20.2964,19.8222,20.0702,1888999.9629383,0
+BCE.US,D,20111010,000000,20.3246,20.5349,20.2587,20.4973,806660.90684717,0
+BCE.US,D,20111011,000000,20.3048,20.4973,20.2832,20.4783,719324.51802831,0
+BCE.US,D,20111012,000000,20.8367,21.0941,20.6801,20.928,1273693.147634,0
+BCE.US,D,20111013,000000,20.7565,20.7631,20.4878,20.6801,1206977.4381329,0
+BCE.US,D,20111014,000000,20.8913,20.9498,20.4651,20.6867,1212547.0686611,0
+BCE.US,D,20111017,000000,20.6546,20.6923,20.4341,20.4925,1050737.1570328,0
+BCE.US,D,20111018,000000,20.5208,21.0997,20.4124,20.9988,1545439.3562251,0
+BCE.US,D,20111019,000000,21.0516,21.1053,20.715,20.8149,989089.37643344,0
+BCE.US,D,20111020,000000,20.863,20.9177,20.5557,20.8734,986167.2031131,0
+BCE.US,D,20111021,000000,21.0629,21.1817,20.8838,20.9932,999743.90674295,0
+BCE.US,D,20111024,000000,21.0903,21.2355,20.7773,20.8367,2212557.2060768,0
+BCE.US,D,20111025,000000,20.7998,20.8301,20.5726,20.7094,1230110.8683023,0
+BCE.US,D,20111026,000000,20.8677,20.9328,20.6444,20.8734,1041538.9403235,0
+BCE.US,D,20111027,000000,21.3373,21.4079,21.1902,21.292,1202439.8492166,0
+BCE.US,D,20111028,000000,21.2798,21.342,21.1525,21.2204,903267.63861329,0
+BCE.US,D,20111031,000000,21.1855,21.4023,21.1855,21.276,1108029.7856707,0
+BCE.US,D,20111101,000000,20.8169,20.9422,20.5538,20.649,1519593.7673698,0
+BCE.US,D,20111102,000000,20.9214,21.0573,20.8206,20.9705,898158.34319258,0
+BCE.US,D,20111103,000000,21.1374,21.1535,20.864,21.0223,928696.38024,0
+BCE.US,D,20111104,000000,20.8752,20.9092,20.5972,20.8046,1070157.1466233,0
+BCE.US,D,20111107,000000,20.8037,21.0714,20.7631,21.0242,660547.99811079,0
+BCE.US,D,20111108,000000,21.0355,21.2675,20.9771,21.26,898835.05701414,0
+BCE.US,D,20111109,000000,20.8876,21.0563,20.7575,20.7641,926641.84313602,0
+BCE.US,D,20111110,000000,20.8809,20.8979,20.4944,20.7782,1191607.124672,0
+BCE.US,D,20111111,000000,20.8781,21.1713,20.8545,21.1175,777502.81444214,0
+BCE.US,D,20111114,000000,21.0242,21.0941,20.9131,20.9648,569595.75127053,0
+BCE.US,D,20111115,000000,20.8489,20.9328,20.7282,20.863,1087935.2036185,0
+BCE.US,D,20111116,000000,20.7188,21.0355,20.6867,20.8083,1034117.3625658,0
+BCE.US,D,20111117,000000,20.8734,20.9932,20.5745,20.6801,1262958.0056467,0
+BCE.US,D,20111118,000000,20.7687,20.8413,20.5934,20.6923,1035620.3460848,0
+BCE.US,D,20111121,000000,20.4341,20.4717,20.2304,20.3699,977163.0908386,0
+BCE.US,D,20111122,000000,20.3738,20.6377,20.3153,20.5934,1198392.294447,0
+BCE.US,D,20111123,000000,20.4067,20.4341,20.1711,20.3096,1415986.5477945,0
+BCE.US,D,20111125,000000,20.1417,20.2964,20.1097,20.1541,511593.52773189,0
+BCE.US,D,20111128,000000,20.5557,20.599,20.3662,20.4492,788076.73307386,0
+BCE.US,D,20111129,000000,20.5349,20.7188,20.4436,20.5085,1007285.3413373,0
+BCE.US,D,20111130,000000,20.9319,21.0563,20.8564,21.0441,1720764.452045,0
+BCE.US,D,20111201,000000,20.9988,21.1591,20.9442,21.0516,1768220.3346312,0
+BCE.US,D,20111202,000000,21.1223,21.3344,21.0345,21.2684,1263300.6052774,0
+BCE.US,D,20111205,000000,21.4588,21.4796,21.0667,21.2072,1377173.0856126,0
+BCE.US,D,20111206,000000,21.2939,21.3052,21.177,21.2553,1188059.1501687,0
+BCE.US,D,20111207,000000,21.2015,21.3929,21.0507,21.3439,1295932.4245876,0
+BCE.US,D,20111208,000000,21.3759,21.4588,21.2364,21.3156,1479804.4796146,0
+BCE.US,D,20111209,000000,21.4277,21.5729,21.1374,21.4796,1855436.8666134,0
+BCE.US,D,20111212,000000,21.3486,21.6456,21.2439,21.5729,1230627.4194482,0
+BCE.US,D,20111213,000000,21.671,21.7795,21.4277,21.507,1200673.8170649,0
+BCE.US,D,20111214,000000,21.4099,21.4957,21.0384,21.1469,1497197.5097804,0
+BCE.US,D,20111215,000000,21.3439,21.5192,21.2213,21.2684,1680643.171459,0
+BCE.US,D,20111216,000000,21.2684,21.4202,21.1109,21.225,1428153.6077428,0
+BCE.US,D,20111219,000000,21.3099,21.4419,21.2628,21.2808,918492.63891819,0
+BCE.US,D,20111220,000000,21.5334,21.6974,21.4588,21.507,798413.05939205,0
+BCE.US,D,20111221,000000,21.5447,21.886,21.5004,21.8548,1212224.6219499,0
+BCE.US,D,20111222,000000,21.8831,22.1386,21.8059,22.0793,1079509.1619282,0
+BCE.US,D,20111223,000000,22.1547,22.3281,22.1433,22.167,816531.59465806,0
+BCE.US,D,20111227,000000,22.1754,22.3621,22.0509,22.3281,554021.78725513,0
+BCE.US,D,20111228,000000,22.2744,22.4044,21.9595,22.0793,917920.93241378,0
+BCE.US,D,20111229,000000,22.1491,22.3809,22.1141,22.3668,766095.20135316,0
+BCE.US,D,20111230,000000,22.3631,22.708,22.3526,22.6685,1134851.2000994,0
+BCE.US,D,20120103,000000,23.0974,23.1229,22.6176,22.71,1530393.6108353,0
+BCE.US,D,20120104,000000,22.6487,22.7892,22.4828,22.71,2363994.7282679,0
+BCE.US,D,20120105,000000,22.5903,22.776,22.3281,22.6675,1575712.2232797,0
+BCE.US,D,20120106,000000,22.5629,22.5761,22.1094,22.1491,1594406.70777,0
+BCE.US,D,20120109,000000,22.1754,22.346,22.0717,22.3017,982264.96149949,0
+BCE.US,D,20120110,000000,22.4375,22.5949,22.3668,22.3809,1150077.2610843,0
+BCE.US,D,20120111,000000,22.3866,22.496,22.2791,22.447,890772.82855394,0
+BCE.US,D,20120112,000000,22.5299,22.6713,22.378,22.6431,763956.87053146,0
+BCE.US,D,20120113,000000,22.4828,22.6054,22.3017,22.5421,883829.61746325,0
+BCE.US,D,20120117,000000,22.6553,22.8062,22.5092,22.6393,779505.37822754,0
+BCE.US,D,20120118,000000,22.6251,22.8448,22.5903,22.7486,713835.49917798,0
+BCE.US,D,20120119,000000,22.8174,22.8287,22.5374,22.6251,1048662.4670092,0
+BCE.US,D,20120120,000000,22.5563,22.6675,22.4828,22.6355,681850.69465,0
+BCE.US,D,20120123,000000,22.7788,22.8343,22.4771,22.5695,1026024.3743864,0
+BCE.US,D,20120124,000000,22.4865,22.5374,22.3017,22.4158,732364.5175928,0
+BCE.US,D,20120125,000000,22.2697,22.2904,22.0001,22.1924,1444933.5648853,0
+BCE.US,D,20120126,000000,22.2791,22.3017,21.82,21.8502,2156317.8326501,0
+BCE.US,D,20120127,000000,21.8502,22.1339,21.7577,21.9812,1271044.6297461,0
+BCE.US,D,20120130,000000,21.8379,22.0415,21.6936,22.0199,1715141.7875183,0
+BCE.US,D,20120131,000000,22.1207,22.2292,21.92,22.1942,905709.32390671,0
+BCE.US,D,20120201,000000,22.2791,22.3621,22.0793,22.1433,1464802.2221036,0
+BCE.US,D,20120202,000000,22.2301,22.2744,22.0463,22.1491,1371874.9891571,0
+BCE.US,D,20120203,000000,22.2348,22.2527,21.8502,22.083,1975004.1377133,0
+BCE.US,D,20120206,000000,22.0067,22.1802,21.9227,22.1613,1050222.7272467,0
+BCE.US,D,20120207,000000,22.1207,22.2537,21.87,22.1942,838722.08033306,0
+BCE.US,D,20120208,000000,22.198,22.3602,22.1763,22.2979,1090176.4203974,0
+BCE.US,D,20120209,000000,22.1442,22.1942,21.4938,21.6389,3370594.870344,0
+BCE.US,D,20120210,000000,21.4532,21.523,21.2307,21.3486,1544722.3365646,0
+BCE.US,D,20120213,000000,21.507,21.6389,21.3721,21.4796,1413880.0373719,0
+BCE.US,D,20120214,000000,21.4307,21.507,21.2939,21.4532,2254244.0503002,0
+BCE.US,D,20120215,000000,21.556,21.6154,21.4005,21.4307,2646871.7124756,0
+BCE.US,D,20120216,000000,21.3873,21.8059,21.3552,21.7521,1142467.9429717,0
+BCE.US,D,20120217,000000,21.7795,21.834,21.6314,21.7087,895001.75959864,0
+BCE.US,D,20120221,000000,21.8059,22.0067,21.6644,21.7087,1253049.1333568,0
+BCE.US,D,20120222,000000,21.6588,21.9095,21.5937,21.8738,967178.9102708,0
+BCE.US,D,20120223,000000,21.8936,21.9303,21.7305,21.7936,1048956.2753611,0
+BCE.US,D,20120224,000000,21.8152,21.87,21.7398,21.801,1002762.6019406,0
+BCE.US,D,20120227,000000,21.7398,21.9171,21.6936,21.9048,956782.12519426,0
+BCE.US,D,20120228,000000,21.952,22.0661,21.9048,22.0199,781956.60964071,0
+BCE.US,D,20120229,000000,22.1386,22.3008,22.1085,22.2537,1175674.6508264,0
+BCE.US,D,20120301,000000,22.3517,22.5988,22.2961,22.411,1611988.5389707,0
+BCE.US,D,20120302,000000,22.4215,22.4215,22.2876,22.3706,1237066.8075525,0
+BCE.US,D,20120305,000000,22.3205,22.4913,22.2235,22.4309,1010054.7767418,0
+BCE.US,D,20120306,000000,22.2688,22.4139,22.1679,22.2688,955352.32859325,0
+BCE.US,D,20120307,000000,22.2433,22.5026,22.1442,22.4092,727780.25875777,0
+BCE.US,D,20120308,000000,22.6308,22.8608,22.5912,22.708,1337577.9022922,0
+BCE.US,D,20120309,000000,22.8155,22.8815,22.708,22.8062,1232232.2282445,0
+BCE.US,D,20120312,000000,22.774,22.8815,22.7269,22.8221,1078390.1445587,0
+BCE.US,D,20120313,000000,22.8995,22.9127,22.6459,22.7326,1162145.6777952,0
+BCE.US,D,20120314,000000,22.7449,22.8336,22.2046,22.3065,1302246.6524555,0
+BCE.US,D,20120315,000000,22.1763,22.4913,22.0415,22.249,1707105.0153775,0
+BCE.US,D,20120316,000000,22.2979,22.2979,22.0415,22.0717,1464353.5544758,0
+BCE.US,D,20120319,000000,22.0509,22.2688,22.0133,22.0661,1568073.206128,0
+BCE.US,D,20120320,000000,21.9897,22.1028,21.7663,21.951,2542809.4611928,0
+BCE.US,D,20120321,000000,22.0057,22.2329,21.9803,22.1942,1656411.9375196,0
+BCE.US,D,20120322,000000,21.9586,22.1141,21.9586,22.0463,1557554.4428548,0
+BCE.US,D,20120323,000000,22.0133,22.1339,21.9755,22.083,1001489.7859754,0
+BCE.US,D,20120326,000000,22.2122,22.3706,22.1292,22.2235,1177536.1441756,0
+BCE.US,D,20120327,000000,22.2292,22.2771,22.0001,22.0001,948808.99385164,0
+BCE.US,D,20120328,000000,22.0236,22.2433,21.87,22.0415,1054066.6314619,0
+BCE.US,D,20120329,000000,21.9586,22.1207,21.7822,22.1028,1618838.4102239,0
+BCE.US,D,20120330,000000,22.1056,22.1425,22.0057,22.0736,626931.86778732,0
+BCE.US,D,20120402,000000,22.1075,22.3648,22.0793,22.3433,841448.02785874,0
+BCE.US,D,20120403,000000,22.3205,22.5092,22.2688,22.3103,1081755.682107,0
+BCE.US,D,20120404,000000,22.2433,22.3253,22.1339,22.2292,981249.89076717,0
+BCE.US,D,20120405,000000,22.3065,22.3433,22.2169,22.2876,608442.09453141,0
+BCE.US,D,20120409,000000,22.0972,22.1942,22.0463,22.1508,521082.3707532,0
+BCE.US,D,20120410,000000,22.0509,22.0509,21.6107,21.6456,1173650.8734415,0
+BCE.US,D,20120411,000000,21.7266,22.0001,21.6588,21.87,925690.41320194,0
+BCE.US,D,20120412,000000,22.0001,22.1292,21.8774,22.0613,817840.47374237,0
+BCE.US,D,20120413,000000,22.0661,22.1104,21.8416,21.8576,848966.12749377,0
+BCE.US,D,20120416,000000,21.92,22.0509,21.8774,21.9349,861301.83555744,0
+BCE.US,D,20120417,000000,22.1339,22.3253,22.1028,22.1942,652043.46610267,0
+BCE.US,D,20120418,000000,22.2122,22.3846,22.1104,22.1716,814084.60596477,0
+BCE.US,D,20120419,000000,22.1679,22.2715,22.0236,22.0905,728588.49689574,0
+BCE.US,D,20120420,000000,22.1942,22.2876,22.1508,22.2122,787217.58229727,0
+BCE.US,D,20120423,000000,22.0613,22.0793,21.92,22.0509,1447873.769765,0
+BCE.US,D,20120424,000000,22.0661,22.2122,22.0556,22.1679,920551.41874206,0
+BCE.US,D,20120425,000000,22.282,22.282,22.0463,22.1292,1286340.6956092,0
+BCE.US,D,20120426,000000,22.1565,22.181,22.0358,22.0972,1092153.5278636,0
+BCE.US,D,20120427,000000,22.198,22.447,22.0905,22.4309,1468796.7428747,0
+BCE.US,D,20120430,000000,22.3111,22.3743,22.167,22.3347,868823.11723238,0
+BCE.US,D,20120501,000000,22.2715,22.4139,22.2329,22.3536,1006931.074227,0
+BCE.US,D,20120502,000000,22.249,22.5421,22.1207,22.4865,1061333.3499437,0
+BCE.US,D,20120503,000000,22.5922,22.5922,22.25,22.4762,1032458.4590911,0
+BCE.US,D,20120504,000000,22.3489,22.4271,22.2235,22.3602,817812.89606312,0
+BCE.US,D,20120507,000000,22.3309,22.6741,22.2979,22.6685,1000219.09137,0
+BCE.US,D,20120508,000000,22.5704,22.6958,22.2169,22.3536,1139229.68702,0
+BCE.US,D,20120509,000000,22.182,22.3111,22.0095,22.1763,1279505.6738755,0
+BCE.US,D,20120510,000000,22.3631,22.413,22.182,22.3338,927882.83870217,0
+BCE.US,D,20120511,000000,22.3489,22.6365,22.3205,22.3357,682982.44017915,0
+BCE.US,D,20120514,000000,22.2329,22.2913,22.0972,22.198,591610.16407032,0
+BCE.US,D,20120515,000000,22.1679,22.4526,22.0717,22.2979,1099474.3410239,0
+BCE.US,D,20120516,000000,22.3309,22.4215,22.1679,22.2876,1187129.9945141,0
+BCE.US,D,20120517,000000,22.2612,22.3065,22.1207,22.1622,1330557.2615636,0
+BCE.US,D,20120518,000000,22.2688,22.2715,21.801,21.9151,1255040.0296625,0
+BCE.US,D,20120521,000000,21.9586,22.2169,21.9283,22.2122,646317.91561877,0
+BCE.US,D,20120522,000000,22.1508,22.2235,22.0793,22.2235,943238.30264352,0
+BCE.US,D,20120523,000000,22.0415,22.0793,21.77,22.0189,952177.7134398,0
+BCE.US,D,20120524,000000,22.0415,22.0415,21.572,21.687,880580.75471182,0
+BCE.US,D,20120525,000000,21.6691,21.7822,21.554,21.6691,965927.30790493,0
+BCE.US,D,20120529,000000,21.7756,21.9085,21.7143,21.885,777765.86307496,0
+BCE.US,D,20120530,000000,21.6945,21.7954,21.6257,21.6757,861942.48625998,0
+BCE.US,D,20120531,000000,21.7577,22.0849,21.6201,21.9793,1213418.9475974,0
+BCE.US,D,20120601,000000,21.853,21.9227,21.5748,21.6625,1039598.9566563,0
+BCE.US,D,20120604,000000,21.671,21.8274,21.5654,21.7954,1001987.2448818,0
+BCE.US,D,20120605,000000,21.7898,21.9661,21.705,21.886,770395.19795593,0
+BCE.US,D,20120606,000000,21.9472,22.2537,21.8972,22.2537,864842.38530091,0
+BCE.US,D,20120607,000000,22.3885,22.5572,22.3169,22.4799,1519565.1290105,0
+BCE.US,D,20120608,000000,22.3111,22.6128,22.2122,22.4762,833692.33591019,0
+BCE.US,D,20120611,000000,22.6411,22.6789,22.3008,22.3111,990084.29424632,0
+BCE.US,D,20120612,000000,22.429,22.5922,22.3517,22.5761,985974.15935837,0
+BCE.US,D,20120613,000000,22.5638,22.8137,22.4762,22.6637,1047327.0709256,0
+BCE.US,D,20120614,000000,22.709,22.7646,22.4799,22.6317,1392355.6587188,0
+BCE.US,D,20120615,000000,22.5761,22.627,22.3385,22.496,1205370.5079767,0
+BCE.US,D,20120618,000000,22.4328,22.4799,22.2895,22.378,1327541.7484059,0
+BCE.US,D,20120619,000000,22.5761,22.825,22.5516,22.7185,1237908.9874496,0
+BCE.US,D,20120620,000000,22.8194,22.8655,22.5082,22.7646,943574.53819435,0
+BCE.US,D,20120621,000000,22.7901,22.7967,22.25,22.2688,1170301.2460929,0
+BCE.US,D,20120622,000000,22.3338,22.5138,22.3281,22.4196,527701.01377275,0
+BCE.US,D,20120625,000000,22.2376,22.4904,22.1942,22.4017,787361.83477334,0
+BCE.US,D,20120626,000000,22.445,22.8919,22.429,22.7694,1135160.918651,0
+BCE.US,D,20120627,000000,22.8099,22.8533,22.5704,22.6694,600737.31522148,0
+BCE.US,D,20120628,000000,22.5638,22.5969,22.3517,22.5704,815711.68904041,0
+BCE.US,D,20120629,000000,22.9259,23.0466,22.76,23.006,866354.91493968,0
+BCE.US,D,20120702,000000,23.0154,23.2351,23.0154,23.2181,339903.38217286,0
+BCE.US,D,20120703,000000,23.1729,23.4586,23.1314,23.2889,782418.00542814,0
+BCE.US,D,20120705,000000,23.2417,23.4218,23.1125,23.3171,710845.44233949,0
+BCE.US,D,20120706,000000,23.2417,23.2992,22.9739,23.2417,711849.9062721,0
+BCE.US,D,20120709,000000,23.1823,23.368,23.1314,23.3294,668336.57113845,0
+BCE.US,D,20120710,000000,23.401,23.4718,23.2747,23.3624,1638518.2664073,0
+BCE.US,D,20120711,000000,23.4265,23.4831,23.1445,23.2767,1413425.0056644,0
+BCE.US,D,20120712,000000,23.0946,23.3171,22.9541,23.2417,845103.13103908,0
+BCE.US,D,20120713,000000,23.2455,23.5095,23.2039,23.4331,822504.28357522,0
+BCE.US,D,20120716,000000,23.3435,23.5123,23.2992,23.4265,1178708.1955437,0
+BCE.US,D,20120717,000000,23.4586,23.5537,23.3907,23.4519,1106208.5981603,0
+BCE.US,D,20120718,000000,23.4236,23.5952,23.4104,23.4867,919732.57380439,0
+BCE.US,D,20120719,000000,23.5735,23.5793,23.3624,23.401,824898.23826995,0
+BCE.US,D,20120720,000000,23.2455,23.3171,23.1577,23.1729,987366.8321604,0
+BCE.US,D,20120723,000000,22.8919,22.8919,22.6468,22.6977,1543916.2197866,0
+BCE.US,D,20120724,000000,22.6968,22.9193,22.6741,22.8712,860804.376651,0
+BCE.US,D,20120725,000000,22.9401,23.0154,22.7542,22.9164,764915.72522532,0
+BCE.US,D,20120726,000000,23.1936,23.2767,23.0277,23.188,974301.37627662,0
+BCE.US,D,20120727,000000,23.3501,23.6424,23.2615,23.5793,1162966.6440929,0
+BCE.US,D,20120730,000000,23.5793,23.7376,23.4086,23.6924,1089761.6945287,0
+BCE.US,D,20120731,000000,23.681,23.896,23.664,23.7602,1082627.5610432,0
+BCE.US,D,20120801,000000,23.862,23.929,23.6424,23.6632,1191758.8019079,0
+BCE.US,D,20120802,000000,23.6008,23.7423,23.4142,23.6066,773207.06055926,0
+BCE.US,D,20120803,000000,23.8857,24.0478,23.7479,23.7763,858300.11123928,0
+BCE.US,D,20120806,000000,23.8593,23.929,23.7376,23.8593,562718.30233803,0
+BCE.US,D,20120807,000000,23.9677,24.2826,23.9365,24.2005,1264455.6857659,0
+BCE.US,D,20120808,000000,24.6351,25.2602,24.4749,24.8878,2591892.4268546,0
+BCE.US,D,20120809,000000,24.9302,25.2941,24.8935,25.2555,2162379.6186848,0
+BCE.US,D,20120810,000000,25.1829,25.4336,25.0933,25.3989,1228211.190474,0
+BCE.US,D,20120813,000000,25.3319,25.477,25.2037,25.3498,1197690.1243061,0
+BCE.US,D,20120814,000000,25.3781,25.4402,25.2753,25.3451,766284.00238801,0
+BCE.US,D,20120815,000000,25.3621,25.3903,24.8143,25.2941,950385.16428867,0
+BCE.US,D,20120816,000000,25.3319,25.3724,25.1169,25.2696,869856.21952421,0
+BCE.US,D,20120817,000000,25.2555,25.3063,25.1536,25.2555,706133.90190795,0
+BCE.US,D,20120820,000000,25.2442,25.4468,25.2094,25.3903,680100.57269772,0
+BCE.US,D,20120821,000000,25.461,25.477,25.1734,25.1923,879036.40467393,0
+BCE.US,D,20120822,000000,25.0491,25.1536,24.9905,25.0491,688245.53419566,0
+BCE.US,D,20120823,000000,25.0321,25.066,24.8067,24.9859,1281634.4585774,0
+BCE.US,D,20120824,000000,24.9293,25.3055,24.9293,25.1433,883052.13904443,0
+BCE.US,D,20120827,000000,25.2753,25.2753,25.1536,25.1734,765460.91473045,0
+BCE.US,D,20120828,000000,25.2442,25.3724,25.131,25.1536,666506.89818833,0
+BCE.US,D,20120829,000000,25.1923,25.2894,25.1103,25.216,650006.96055819,0
+BCE.US,D,20120830,000000,25.1678,25.1989,24.8992,25.0255,714923.7568283,0
+BCE.US,D,20120831,000000,25.1282,25.2358,24.8351,24.8454,946206.08520261,0
+BCE.US,D,20120904,000000,24.9651,25.0037,24.7879,24.9651,739786.09535045,0
+BCE.US,D,20120905,000000,24.8878,24.9604,24.3156,24.8681,788572.07062034,0
+BCE.US,D,20120906,000000,25.083,25.2734,25.033,25.2593,819583.17093485,0
+BCE.US,D,20120907,000000,25.3715,25.395,25.1056,25.1857,842028.21980292,0
+BCE.US,D,20120910,000000,25.2121,25.3857,25.2055,25.2809,1026587.5954511,0
+BCE.US,D,20120911,000000,25.4336,25.512,25.3375,25.3989,1271296.0108993,0
+BCE.US,D,20120912,000000,25.478,25.576,25.3857,25.4563,1024937.1774161,0
+BCE.US,D,20120913,000000,25.428,25.5648,25.2536,25.3375,1195526.3371651,0
+BCE.US,D,20120914,000000,25.3989,25.4402,24.6192,24.7831,2062345.8299322,0
+BCE.US,D,20120917,000000,24.6936,24.7935,24.5738,24.7671,1106316.7875173,0
+BCE.US,D,20120918,000000,24.8397,25.05,24.7501,25.0123,1077527.8117423,0
+BCE.US,D,20120919,000000,25.0877,25.0999,24.8256,24.8615,908772.5676632,0
+BCE.US,D,20120920,000000,24.6936,25.0123,24.653,24.9142,870969.93349385,0
+BCE.US,D,20120921,000000,24.9756,25.0217,24.6361,24.6691,923370.70610519,0
+BCE.US,D,20120924,000000,24.6427,24.8539,24.5588,24.7831,779645.38798372,0
+BCE.US,D,20120925,000000,24.7831,25.0387,24.7831,24.8615,781920.5465217,0
+BCE.US,D,20120926,000000,24.818,25.1688,24.7879,24.9756,872691.41708692,0
+BCE.US,D,20120927,000000,24.9472,25.1405,24.8454,25.0443,667231.34260859,0
+BCE.US,D,20120928,000000,24.9142,24.9548,24.6738,24.85,781685.07556812,0
+BCE.US,D,20121001,000000,24.902,25.1688,24.85,24.9971,664562.67180135,0
+BCE.US,D,20121002,000000,25.0943,25.1169,24.8539,24.9802,1914618.5662798,0
+BCE.US,D,20121003,000000,24.9416,25.0773,24.8351,24.8615,1023777.8542077,0
+BCE.US,D,20121004,000000,25.0123,25.3611,24.9859,25.33,861134.24812201,0
+BCE.US,D,20121005,000000,25.5034,25.512,25.1744,25.2593,686213.27137106,0
+BCE.US,D,20121008,000000,25.2187,25.248,25.0443,25.1791,362450.25631814,0
+BCE.US,D,20121009,000000,25.3205,25.3271,24.85,24.8916,711284.56384752,0
+BCE.US,D,20121010,000000,24.8992,25.0123,24.8105,24.8397,611599.73880533,0
+BCE.US,D,20121011,000000,24.9066,25.0773,24.8454,24.8681,460254.49577161,0
+BCE.US,D,20121012,000000,24.902,24.902,24.6889,24.7775,577971.94100215,0
+BCE.US,D,20121015,000000,24.8105,24.9293,24.7671,24.8312,615516.82993853,0
+BCE.US,D,20121016,000000,24.7729,25.0547,24.7548,24.9416,630029.05330287,0
+BCE.US,D,20121017,000000,24.9707,25.2358,24.9707,25.1499,617692.28455923,0
+BCE.US,D,20121018,000000,25.1631,25.248,25.0443,25.0773,674515.03197,0
+BCE.US,D,20121019,000000,24.5918,24.6936,24.342,24.4306,2809171.6582506,0
+BCE.US,D,20121022,000000,24.3721,24.4607,24.2628,24.3466,849640.71995537,0
+BCE.US,D,20121023,000000,24.342,24.3466,24.0534,24.1327,755169.13697105,0
+BCE.US,D,20121024,000000,24.3156,24.3156,23.9526,24.0214,1375613.8860553,0
+BCE.US,D,20121025,000000,24.1959,24.3466,24.1449,24.3297,985875.51612106,0
+BCE.US,D,20121026,000000,24.309,24.4032,24.1449,24.3202,765618.95604614,0
+BCE.US,D,20121031,000000,24.603,24.8351,24.5173,24.6936,1090905.1075376,0
+BCE.US,D,20121101,000000,24.5984,24.6427,24.324,24.4739,870315.49395169,0
+BCE.US,D,20121102,000000,24.6192,24.6738,24.3683,24.3721,996699.75522595,0
+BCE.US,D,20121105,000000,24.3721,24.4343,24.2628,24.309,810581.18002029,0
+BCE.US,D,20121106,000000,24.3683,24.4607,24.3297,24.4089,661022.12205787,0
+BCE.US,D,20121107,000000,24.3871,24.3871,24.1393,24.1722,907039.41659046,0
+BCE.US,D,20121108,000000,24.1563,24.2108,24.0148,24.0148,858309.65735902,0
+BCE.US,D,20121109,000000,23.9733,24.1505,23.9092,24.0647,962935.12970651,0
+BCE.US,D,20121112,000000,24.1223,24.1844,24.027,24.1609,442557.05045411,0
+BCE.US,D,20121113,000000,24.0703,24.2401,23.9836,23.9968,713730.49186083,0
+BCE.US,D,20121114,000000,23.9968,24.0591,23.5689,23.5952,1085433.0595668,0
+BCE.US,D,20121115,000000,23.6282,23.6706,23.2899,23.3793,1252726.6866456,0
+BCE.US,D,20121116,000000,23.5019,23.7716,23.4236,23.7264,1265618.1910141,0
+BCE.US,D,20121119,000000,24.1223,24.1609,23.8167,23.8602,1468000.1722164,0
+BCE.US,D,20121120,000000,23.8894,23.9035,23.5519,23.6858,857552.33185967,0
+BCE.US,D,20121121,000000,23.7489,23.8329,23.664,23.765,704217.2532002,0
+BCE.US,D,20121123,000000,23.8404,24.0468,23.7942,23.9658,374134.70687958,0
+BCE.US,D,20121126,000000,23.9092,24.0827,23.8055,24.0534,664694.19611776,0
+BCE.US,D,20121127,000000,24.1505,24.1959,23.8762,23.9035,672988.71349161,0
+BCE.US,D,20121128,000000,23.9092,24.0884,23.8167,23.9469,678479.8537019,0
+BCE.US,D,20121129,000000,23.979,24.0911,23.9469,24.0911,673100.08488858,0
+BCE.US,D,20121130,000000,24.0884,24.0884,23.896,23.9205,1186479.7976918,0
+BCE.US,D,20121203,000000,23.9733,24.0703,23.9582,24.0082,847925.60044213,0
+BCE.US,D,20121204,000000,24.0082,24.1269,23.9912,24.0298,884944.39211285,0
+BCE.US,D,20121205,000000,24.0911,24.3466,24.0214,24.2288,855877.51818533,0
+BCE.US,D,20121206,000000,24.2533,24.2845,24.1778,24.2015,739695.93755291,0
+BCE.US,D,20121207,000000,24.3156,24.4032,24.2674,24.3466,1055894.1830522,0
+BCE.US,D,20121210,000000,24.4343,24.6304,24.342,24.5408,1000705.9434767,0
+BCE.US,D,20121211,000000,24.5984,24.8397,24.5984,24.6493,1479454.4552241,0
+BCE.US,D,20121212,000000,24.7134,24.8746,24.588,24.621,916446.58725397,0
+BCE.US,D,20121213,000000,24.6512,24.9,24.6285,24.851,1072405.7881619,0
+BCE.US,D,20121214,000000,24.8944,24.8944,24.6012,24.72,910529.05369531,0
+BCE.US,D,20121217,000000,24.7501,24.8888,24.6512,24.884,924542.75747324,0
+BCE.US,D,20121218,000000,24.8746,24.9453,24.6927,24.9274,5508186.3981047,0
+BCE.US,D,20121219,000000,24.9208,24.9274,24.7313,24.7945,951504.18165816,0
+BCE.US,D,20121220,000000,24.7945,24.7945,24.6069,24.6568,1224969.7524824,0
+BCE.US,D,20121221,000000,24.5606,24.7257,24.3871,24.7096,1184654.3674615,0
+BCE.US,D,20121224,000000,24.7096,24.7671,24.6341,24.7313,474550.34042184,0
+BCE.US,D,20121226,000000,24.7313,24.8473,24.6012,24.6568,573553.14824263,0
+BCE.US,D,20121227,000000,24.6512,24.7313,24.4363,24.6473,1107867.5016351,0
+BCE.US,D,20121228,000000,24.5503,24.6417,24.439,24.4561,725166.74330903,0
+BCE.US,D,20121231,000000,24.4447,24.6672,24.3683,24.6069,896482.46883827,0
+BCE.US,D,20130102,000000,24.9895,25.0425,24.7831,24.9793,1022319.4192474,0
+BCE.US,D,20130103,000000,25.0198,25.0198,24.836,24.9453,1094042.598892,0
+BCE.US,D,20130104,000000,24.9839,25.0773,24.9453,25.0519,1781731.2761028,0
+BCE.US,D,20130107,000000,25.0519,25.0519,24.8058,24.9509,5810220.32327,0
+BCE.US,D,20130108,000000,24.8473,24.8746,24.6172,24.6993,1867201.9288525,0
+BCE.US,D,20130109,000000,24.7775,24.8473,24.3929,24.4324,3147473.4136671,0
+BCE.US,D,20130110,000000,24.572,24.588,24.2514,24.4692,4573345.4987922,0
+BCE.US,D,20130111,000000,24.5305,24.5606,24.3542,24.4098,2535600.0194294,0
+BCE.US,D,20130114,000000,24.4692,24.5814,24.373,24.5249,2155749.3081856,0
+BCE.US,D,20130115,000000,24.4975,24.8417,24.4692,24.7775,1857787.3334293,0
+BCE.US,D,20130116,000000,24.6927,24.8265,24.6341,24.7888,1253909.3448134,0
+BCE.US,D,20130117,000000,24.8746,24.9575,24.8265,24.8708,910653.15325193,0
+BCE.US,D,20130118,000000,24.7945,24.9152,24.7257,24.8888,884940.14939297,0
+BCE.US,D,20130122,000000,24.9793,25.1744,24.9509,25.149,1308524.8172043,0
+BCE.US,D,20130123,000000,25.2423,25.2753,25.0169,25.1952,962940.43310636,0
+BCE.US,D,20130124,000000,25.1395,25.3563,25.1273,25.3063,845615.43946511,0
+BCE.US,D,20130125,000000,25.2602,25.3007,25.1046,25.265,841404.53997992,0
+BCE.US,D,20130128,000000,25.265,25.512,25.2121,25.3639,734192.06918296,0
+BCE.US,D,20130129,000000,25.4319,25.6741,25.4243,25.642,1813796.6923086,0
+BCE.US,D,20130130,000000,25.6279,25.7127,25.3923,25.4534,1110112.9611339,0
+BCE.US,D,20130131,000000,25.3989,25.5798,25.2885,25.4534,1044218.2179304,0
+BCE.US,D,20130201,000000,25.5506,25.6363,25.4441,25.5959,701483.88091472,0
+BCE.US,D,20130204,000000,25.5393,25.5638,25.3517,25.4441,938917.09244133,0
+BCE.US,D,20130205,000000,25.5298,25.6091,25.4441,25.4714,910234.18466335,0
+BCE.US,D,20130206,000000,25.4507,25.6845,25.4507,25.6543,816489.16745922,0
+BCE.US,D,20130207,000000,25.7005,25.7854,25.4884,25.5223,1395866.5094231,0
+BCE.US,D,20130208,000000,25.4884,25.494,25.098,25.3234,2036889.5106262,0
+BCE.US,D,20130211,000000,25.2423,25.3271,25.1857,25.265,2174827.7588254,0
+BCE.US,D,20130212,000000,25.2931,25.3733,25.2366,25.3517,2209219.2462077,0
+BCE.US,D,20130213,000000,25.3517,25.5016,25.3327,25.4761,1378701.525451,0
+BCE.US,D,20130214,000000,25.4761,25.4827,25.2196,25.3923,1623581.7710546,0
+BCE.US,D,20130215,000000,25.2555,25.3733,25.2196,25.3667,2573525.6924754,0
+BCE.US,D,20130219,000000,25.2819,25.512,25.2687,25.4714,2450134.6700794,0
+BCE.US,D,20130220,000000,25.4195,25.4507,25.231,25.3063,2334532.2207113,0
+BCE.US,D,20130221,000000,25.2687,25.5072,25.2064,25.3667,1906387.6897042,0
+BCE.US,D,20130222,000000,25.3271,25.5506,25.231,25.512,997621.48612082,0
+BCE.US,D,20130225,000000,25.512,25.6609,25.3168,25.3327,1270831.433072,0
+BCE.US,D,20130226,000000,25.4243,25.6213,25.4006,25.5016,1503013.2180618,0
+BCE.US,D,20130227,000000,25.5016,25.9221,25.4761,25.9221,1221395.2609798,0
+BCE.US,D,20130228,000000,25.8212,25.9221,25.6675,25.8268,1010437.6822114,0
+BCE.US,D,20130301,000000,25.7741,26.0145,25.6939,25.9739,795407.09235399,0
+BCE.US,D,20130304,000000,26.0013,26.1662,25.9815,26.0522,1123133.8684589,0
+BCE.US,D,20130305,000000,26.2238,26.3161,26.0842,26.1144,875268.86941664,0
+BCE.US,D,20130306,000000,26.2238,26.3237,26.0616,26.2116,802224.08252814,0
+BCE.US,D,20130307,000000,26.319,26.319,26.0794,26.1974,2293550.7286685,0
+BCE.US,D,20130308,000000,26.3661,26.4114,26.121,26.1662,887298.04096868,0
+BCE.US,D,20130311,000000,26.1662,26.3614,26.0842,26.3406,1264878.8970743,0
+BCE.US,D,20130312,000000,26.3708,26.5075,26.3029,26.4689,1324424.4099708,0
+BCE.US,D,20130313,000000,26.5235,26.5235,26.2331,26.3425,2034838.1555622,0
+BCE.US,D,20130314,000000,26.4076,26.5528,26.2925,26.5291,1144903.2641853,0
+BCE.US,D,20130315,000000,26.5528,26.6933,26.5349,26.6216,1351613.8803496,0
+BCE.US,D,20130318,000000,26.483,26.6593,26.3944,26.4265,1430437.2517205,0
+BCE.US,D,20130319,000000,26.3614,26.5349,26.3095,26.4076,1796508.66946,0
+BCE.US,D,20130320,000000,26.5933,26.6782,26.4708,26.6452,815914.27891489,0
+BCE.US,D,20130321,000000,26.6989,26.746,26.401,26.401,1105047.153592,0
+BCE.US,D,20130322,000000,26.4774,26.6687,26.4537,26.5113,796022.28673722,0
+BCE.US,D,20130325,000000,26.6056,26.6593,26.3557,26.4358,1433405.0342796,0
+BCE.US,D,20130326,000000,26.5528,27.0232,26.5472,26.9978,1825366.5894331,0
+BCE.US,D,20130327,000000,26.9195,26.9884,26.8092,26.878,1326752.6025074,0
+BCE.US,D,20130328,000000,26.8667,27.11,26.7913,27.0995,1588717.2204052,0
+BCE.US,D,20130401,000000,27.0175,27.0929,26.8951,27.0109,1300381.9770663,0
+BCE.US,D,20130402,000000,27.0676,27.1523,26.912,26.9591,1487910.1959536,0
+BCE.US,D,20130403,000000,27.0449,27.0929,26.663,26.663,2018025.3173404,0
+BCE.US,D,20130404,000000,26.6593,26.8912,26.6169,26.7385,1522827.7806016,0
+BCE.US,D,20130405,000000,26.4537,26.4708,26.1813,26.3614,2432213.421288,0
+BCE.US,D,20130408,000000,26.3774,26.5291,26.3039,26.5235,1314514.477001,0
+BCE.US,D,20130409,000000,26.5877,26.6169,26.3614,26.5763,1303176.8687901,0
+BCE.US,D,20130410,000000,26.663,26.9223,26.663,26.9223,946295.18232017,0
+BCE.US,D,20130411,000000,26.9921,27.0298,26.8092,26.9705,1122382.9070394,0
+BCE.US,D,20130412,000000,26.8253,26.9289,26.7507,26.8196,1208719.0746455,0
+BCE.US,D,20130415,000000,26.6745,26.9705,26.5763,26.5763,1864796.3066781,0
+BCE.US,D,20130416,000000,26.7092,26.7385,26.5877,26.7158,1060949.3837942,0
+BCE.US,D,20130417,000000,26.5763,26.7612,26.3198,26.5999,1816017.7561681,0
+BCE.US,D,20130418,000000,26.7328,26.7688,26.4302,26.5113,1141601.3674354,0
+BCE.US,D,20130419,000000,26.466,26.6745,26.4265,26.6745,663402.28791298,0
+BCE.US,D,20130422,000000,26.6782,26.7328,26.5575,26.6339,851729.19881842,0
+BCE.US,D,20130423,000000,26.6867,26.6933,26.4471,26.663,1352568.4923235,0
+BCE.US,D,20130424,000000,26.7158,26.7158,26.4708,26.5207,958981.97545428,0
+BCE.US,D,20130425,000000,26.5763,26.7507,26.5575,26.5763,1189049.8252617,0
+BCE.US,D,20130426,000000,26.6339,26.6537,26.5047,26.5406,703110.96399036,0
+BCE.US,D,20130429,000000,26.6263,26.8601,26.6169,26.8158,857901.29557016,0
+BCE.US,D,20130430,000000,26.8196,27.2778,26.6782,27.1957,1481743.4026018,0
+BCE.US,D,20130501,000000,27.2259,27.5409,27.1166,27.2486,1296314.2693772,0
+BCE.US,D,20130502,000000,27.1571,27.2891,27.1024,27.1957,781546.1264919,0
+BCE.US,D,20130503,000000,27.2891,27.4598,27.2618,27.4022,824628.82555729,0
+BCE.US,D,20130506,000000,27.4503,27.5756,27.2221,27.3014,1037171.0602025,0
+BCE.US,D,20130507,000000,27.4022,27.6426,27.356,27.5541,984682.25115359,0
+BCE.US,D,20130508,000000,27.5314,27.7888,27.5277,27.7407,1314137.9356113,0
+BCE.US,D,20130509,000000,27.7813,27.8916,27.3494,27.455,772674.59921377,0
+BCE.US,D,20130510,000000,27.422,27.5314,27.3287,27.4682,585187.74684543,0
+BCE.US,D,20130513,000000,27.505,27.6002,27.3287,27.5756,606390.73946734,0
+BCE.US,D,20130514,000000,27.4739,27.6672,27.4598,27.5954,601000.36385431,0
+BCE.US,D,20130515,000000,27.505,27.6144,27.2221,27.3184,1015000.727447,0
+BCE.US,D,20130516,000000,27.2844,27.4126,27.1383,27.1901,702792.75999904,0
+BCE.US,D,20130517,000000,26.8365,27.0638,26.7688,26.9808,1022778.6936749,0
+BCE.US,D,20130520,000000,26.9705,27.0109,26.8714,26.9195,440666.91874564,0
+BCE.US,D,20130521,000000,26.9978,27.5314,26.9478,27.3287,1045015.8492686,0
+BCE.US,D,20130522,000000,27.3824,27.5814,27.0638,27.0883,1084613.153949,0
+BCE.US,D,20130523,000000,27.0638,27.1741,26.9223,27.0817,753203.69698463,0
+BCE.US,D,20130524,000000,26.9091,27.0175,26.7969,26.9421,687683.37381098,0
+BCE.US,D,20130528,000000,27.0676,27.1024,26.6339,26.6537,849542.07671806,0
+BCE.US,D,20130529,000000,26.663,26.7206,26.4208,26.6113,875422.66801246,0
+BCE.US,D,20130530,000000,26.5877,26.7158,26.2331,26.3491,1072616.8634761,0
+BCE.US,D,20130531,000000,26.3039,26.3039,25.7731,25.9353,1597574.9588437,0
+BCE.US,D,20130603,000000,26.0352,26.368,25.9607,26.0238,1045993.7962021,0
+BCE.US,D,20130604,000000,25.9399,25.9607,25.6986,25.9333,1761996.2645609,0
+BCE.US,D,20130605,000000,25.875,25.9654,25.2037,25.5487,3108050.0605021,0
+BCE.US,D,20130606,000000,25.5364,25.759,25.3573,25.6986,1716273.5330474,0
+BCE.US,D,20130607,000000,25.8552,25.8909,25.5996,25.8909,1207639.3024349,0
+BCE.US,D,20130610,000000,25.9767,25.9965,25.7854,25.875,1056206.0229636,0
+BCE.US,D,20130611,000000,25.791,25.7966,25.6138,25.6882,1473158.2589158,0
+BCE.US,D,20130612,000000,25.9296,25.9296,25.2687,25.3186,1860768.9048279,0
+BCE.US,D,20130613,000000,25.3592,25.8296,25.2168,25.8296,1669980.1557096,0
+BCE.US,D,20130614,000000,25.792,25.7986,25.4534,25.5468,929355.06250203,0
+BCE.US,D,20130617,000000,25.7467,25.9296,25.4648,25.5657,1450564.7148518,0
+BCE.US,D,20130618,000000,25.5836,25.7288,25.494,25.6185,1567670.1477389,0
+BCE.US,D,20130619,000000,25.6666,25.6666,25.2037,25.265,1424917.473151,0
+BCE.US,D,20130620,000000,24.884,24.9,24.324,24.4589,2809065.5902536,0
+BCE.US,D,20130621,000000,24.373,24.7011,24.3288,24.5597,1376068.9177629,0
+BCE.US,D,20130624,000000,24.2118,24.276,23.7951,24.0893,2271663.5974652,0
+BCE.US,D,20130625,000000,24.259,24.3014,24.0657,24.2552,1228115.7292766,0
+BCE.US,D,20130626,000000,24.3354,24.3354,22.7722,23.3812,7234242.5825254,0
+BCE.US,D,20130627,000000,23.5651,23.8479,23.2737,23.5707,3386934.6452985,0
+BCE.US,D,20130628,000000,23.9083,24.3288,23.7593,24.1251,2671069.0046559,0
+BCE.US,D,20130701,000000,24.2118,24.3608,23.9149,23.9998,1243279.2101431,0
+BCE.US,D,20130702,000000,23.9874,24.1431,23.8479,23.9714,2507769.8983481,0
+BCE.US,D,20130703,000000,23.913,24.0525,23.7479,23.9677,806111.47462215,0
+BCE.US,D,20130705,000000,23.8593,23.9932,23.7046,23.8951,1036160.2321901,0
+BCE.US,D,20130708,000000,23.9808,24.1901,23.913,24.0713,4368408.3395396,0
+BCE.US,D,20130709,000000,24.2373,24.2826,24.0779,24.2118,2584134.6135461,0
+BCE.US,D,20130710,000000,24.2373,24.3608,24.1477,24.3014,1236182.2004567,0
+BCE.US,D,20130711,000000,24.5428,24.7416,24.4721,24.6427,1731190.9361608,0
+BCE.US,D,20130712,000000,24.7125,24.8962,24.7068,24.7992,1105950.8529273,0
+BCE.US,D,20130715,000000,24.8576,25,24.7614,24.9,1071501.0281465,0
+BCE.US,D,20130716,000000,25.0293,25.0293,24.7614,24.851,1407599.7512631,0
+BCE.US,D,20130717,000000,24.8576,24.9887,24.4523,24.6578,1763053.762492,0
+BCE.US,D,20130718,000000,24.6907,24.8473,24.6493,24.67,1259942.4924889,0
+BCE.US,D,20130719,000000,24.5804,24.6219,24.4655,24.5654,1200931.5622977,0
+BCE.US,D,20130722,000000,24.5531,24.6172,23.9422,24.0591,2125513.5649299,0
+BCE.US,D,20130723,000000,24.1175,24.1695,23.7376,24.1251,2219055.9922596,0
+BCE.US,D,20130724,000000,24.1431,24.4523,24.1365,24.2656,1409319.1134963,0
+BCE.US,D,20130725,000000,24.2656,24.4372,24.1533,24.2656,1172005.7588064,0
+BCE.US,D,20130726,000000,24.2552,24.4372,24.0893,24.3768,998483.81893731,0
+BCE.US,D,20130729,000000,24.2005,24.5012,24.2005,24.4267,840033.08077731,0
+BCE.US,D,20130730,000000,24.4721,24.6295,24.4655,24.5286,1076868.0688002,0
+BCE.US,D,20130731,000000,24.6219,24.6907,24.225,24.2826,1311504.2672432,0
+BCE.US,D,20130801,000000,24.3146,24.4946,24.0591,24.1298,1296556.1044106,0
+BCE.US,D,20130802,000000,24.0525,24.2298,24.0129,24.0893,1203157.929557,0
+BCE.US,D,20130805,000000,23.8818,24.4201,23.8299,24.4118,1147008.7139279,0
+BCE.US,D,20130806,000000,24.2496,24.259,23.9271,24.0931,1483260.1749603,0
+BCE.US,D,20130807,000000,23.9611,24.1647,23.8479,24.0195,2607818.5366203,0
+BCE.US,D,20130808,000000,24.1109,24.1431,23.7593,23.8715,4045079.1425948,0
+BCE.US,D,20130809,000000,23.7479,24.0893,23.6424,23.8639,2360665.2538388,0
+BCE.US,D,20130812,000000,23.6895,23.7951,23.5603,23.7404,2115966.3845103,0
+BCE.US,D,20130813,000000,23.6895,23.8074,23.5339,23.7593,2570453.9632791,0
+BCE.US,D,20130814,000000,23.7404,23.8299,23.6792,23.8131,902166.6528033,0
+BCE.US,D,20130815,000000,24.0779,24.3354,24.0412,24.2552,2021441.7675274,0
+BCE.US,D,20130816,000000,24.2165,24.3146,24.1015,24.1431,964273.70783,0
+BCE.US,D,20130819,000000,24.1477,24.2373,24.1072,24.1365,1038667.6796417,0
+BCE.US,D,20130820,000000,24.0713,24.0931,23.9479,24.029,2809468.6486426,0
+BCE.US,D,20130821,000000,23.8818,23.9743,23.7536,23.7885,902518.7985537,0
+BCE.US,D,20130822,000000,23.7847,23.7999,23.5867,23.6377,992291.56926614,0
+BCE.US,D,20130823,000000,23.6377,23.913,23.5867,23.9035,791498.48666057,0
+BCE.US,D,20130826,000000,23.9205,24.0072,23.7716,23.9714,864373.5647537,0
+BCE.US,D,20130827,000000,23.7999,23.8593,23.6292,23.7885,1061366.2310229,0
+BCE.US,D,20130828,000000,23.7847,23.9714,23.6424,23.8187,882515.43497907,0
+BCE.US,D,20130829,000000,23.9149,24.3608,23.913,24.2552,1355498.0904036,0
+BCE.US,D,20130830,000000,24.2552,24.3929,24.0893,24.0893,1065407.4217128,0
+BCE.US,D,20130903,000000,25.546,25.6053,24.9321,25.0273,2411009.3679863,0
+BCE.US,D,20130904,000000,25.0943,25.1414,24.8331,24.9793,2037709.4162438,0
+BCE.US,D,20130905,000000,25.0349,25.0461,24.8331,25.0217,1373791.637865,0
+BCE.US,D,20130906,000000,25.3093,25.3271,25.0811,25.099,1406689.6878479,0
+BCE.US,D,20130909,000000,25.1998,25.3989,25.1773,25.3186,1290249.3013026,0
+BCE.US,D,20130910,000000,25.4516,25.5873,25.3875,25.4798,1063550.1710834,0
+BCE.US,D,20130911,000000,25.5996,25.6723,25.5186,25.56,1795664.3682029,0
+BCE.US,D,20130912,000000,25.5723,25.5723,25.0179,25.099,2972733.8131912,0
+BCE.US,D,20130913,000000,25.1235,25.2489,24.9585,24.9793,1891835.1605009,0
+BCE.US,D,20130916,000000,25.1169,25.33,25.0461,25.0641,1897211.7472744,0
+BCE.US,D,20130917,000000,25.099,25.2489,25.0867,25.1782,2313179.6722134,0
+BCE.US,D,20130918,000000,25.1886,25.576,25.1594,25.4573,929828.12576914,0
+BCE.US,D,20130919,000000,25.5873,25.5873,25.3545,25.3545,1092671.1396894,0
+BCE.US,D,20130920,000000,25.3989,25.6053,25.3545,25.4402,1232463.4564781,0
+BCE.US,D,20130923,000000,25.6468,25.8164,25.5345,25.7844,1364805.5571499,0
+BCE.US,D,20130924,000000,25.8212,25.9023,25.6732,25.7891,1204420.1387226,0
+BCE.US,D,20130925,000000,25.8164,25.8268,25.4695,25.4798,1055909.0325716,0
+BCE.US,D,20130926,000000,25.5345,25.6939,25.5223,25.5939,654515.91111526,0
+BCE.US,D,20130927,000000,25.5298,25.5939,25.3931,25.5591,558367.39309666,0
+BCE.US,D,20130930,000000,25.4402,25.6402,25.4006,25.4402,999366.30467325,0
+BCE.US,D,20131001,000000,25.4204,25.6666,25.3733,25.5223,951058.6960703,0
+BCE.US,D,20131002,000000,25.4006,25.4327,25.231,25.33,835167.74174996,0
+BCE.US,D,20131003,000000,25.3375,25.3545,24.9585,25.0943,1054696.6753647,0
+BCE.US,D,20131004,000000,25.0349,25.2772,25.0217,25.1734,659141.53646914,0
+BCE.US,D,20131007,000000,24.9632,25.3667,24.9198,25.2187,838836.63376993,0
+BCE.US,D,20131008,000000,25.2432,25.3195,25.0867,25.1594,533496.56913473,0
+BCE.US,D,20131009,000000,25.2121,25.7486,25.1998,25.6128,1454579.3885424,0
+BCE.US,D,20131010,000000,25.7354,25.8164,25.6666,25.6769,1179783.7250343,0
+BCE.US,D,20131011,000000,25.7005,25.7731,25.5939,25.7005,1043827.8877011,0
+BCE.US,D,20131014,000000,25.6609,25.8552,25.6468,25.8023,504793.50843729,0
+BCE.US,D,20131015,000000,25.6845,25.7891,25.5516,25.6185,1018509.4567913,0
+BCE.US,D,20131016,000000,25.6534,25.7619,25.6185,25.7203,829599.17190178,0
+BCE.US,D,20131017,000000,25.7675,25.8552,25.6326,25.8268,929892.82724737,0
+BCE.US,D,20131018,000000,25.8693,26.088,25.8316,26.0484,959404.12608278,0
+BCE.US,D,20131021,000000,26.0145,26.2501,26.0145,26.2162,804233.01039337,0
+BCE.US,D,20131022,000000,26.3161,26.3982,26.2445,26.2925,728245.89726507,0
+BCE.US,D,20131023,000000,26.1945,26.2747,26.0484,26.088,778324.84141974,0
+BCE.US,D,20131024,000000,26.055,26.1549,25.7731,25.8428,910562.99545438,0
+BCE.US,D,20131025,000000,25.7619,25.8428,25.6185,25.7778,901179.15975023,0
+BCE.US,D,20131028,000000,25.8759,25.9729,25.7891,25.9155,933509.74594877,0
+BCE.US,D,20131029,000000,26.0069,26.0635,25.8975,25.9579,954990.63672311,0
+BCE.US,D,20131030,000000,26.0145,26.0597,25.7778,25.8494,841108.61026798,0
+BCE.US,D,20131031,000000,25.9673,26.0399,25.9023,25.9353,693728.18896618,0
+BCE.US,D,20131101,000000,25.9891,26.1728,25.9353,26.0701,739759.57835117,0
+BCE.US,D,20131104,000000,26.1068,26.1352,25.8928,25.9635,508662.8689718,0
+BCE.US,D,20131105,000000,25.8975,25.9947,25.7619,25.8618,784075.84822293,0
+BCE.US,D,20131106,000000,25.9947,26.0597,25.9211,26.0106,1681277.4580816,0
+BCE.US,D,20131107,000000,25.8806,26.2501,25.7731,26.1418,1587110.290249,0
+BCE.US,D,20131108,000000,26.0106,26.4934,25.9947,26.369,1489276.3517563,0
+BCE.US,D,20131111,000000,26.3095,26.3925,26.055,26.1238,1229463.8535199,0
+BCE.US,D,20131112,000000,26.055,26.1728,26.0106,26.1144,1273429.0383212,0
+BCE.US,D,20131113,000000,26.0758,26.2963,26.0399,26.2379,769616.65885714,0
+BCE.US,D,20131114,000000,26.2087,26.4292,26.1238,26.3746,885988.10120439,0
+BCE.US,D,20131115,000000,26.451,26.7244,26.3511,26.663,1053628.5706338,0
+BCE.US,D,20131118,000000,26.7084,26.7771,26.6018,26.731,711521.09548108,0
+BCE.US,D,20131119,000000,26.715,26.7771,26.4463,26.4896,956161.62741118,0
+BCE.US,D,20131120,000000,26.5113,26.6716,26.3577,26.5235,1210917.8642255,0
+BCE.US,D,20131121,000000,26.4972,26.665,26.4292,26.4463,1267106.3250135,0
+BCE.US,D,20131122,000000,26.4388,26.5113,26.3039,26.3982,995175.5581075,0
+BCE.US,D,20131125,000000,26.3859,26.6291,26.3198,26.4246,1092036.8530667,0
+BCE.US,D,20131126,000000,26.3859,26.4708,26.2379,26.3198,1079343.6958527,0
+BCE.US,D,20131127,000000,26.2087,26.369,26.1785,26.2501,694707.19657948,0
+BCE.US,D,20131129,000000,26.3746,26.5829,26.2793,26.3257,386565.87614065,0
+BCE.US,D,20131202,000000,26.1945,26.3323,26.1238,26.1945,640374.9257408,0
+BCE.US,D,20131203,000000,26.1549,26.2162,25.9155,26.1144,662180.3845863,0
+BCE.US,D,20131204,000000,26.0758,26.1002,25.9089,26.0333,1012560.1028335,0
+BCE.US,D,20131205,000000,25.9947,26.1549,25.9155,25.9353,846242.30132803,0
+BCE.US,D,20131206,000000,26.0013,26.1238,25.8098,26.0333,724471.99792797,0
+BCE.US,D,20131209,000000,26.0106,26.2558,25.9815,26.2209,963116.50598156,0
+BCE.US,D,20131210,000000,26.2209,26.3095,26.1295,26.2087,624505.03201347,0
+BCE.US,D,20131211,000000,26.2681,26.2747,26.0701,26.0701,2081327.7586946,0
+BCE.US,D,20131212,000000,26.0352,26.0352,25.7269,25.8833,1428251.1903001,0
+BCE.US,D,20131213,000000,25.8806,25.9155,25.6147,25.7816,959413.67220252,0
+BCE.US,D,20131216,000000,25.7873,26.0155,25.6863,25.7043,1029895.8562809,0
+BCE.US,D,20131217,000000,25.6797,25.7335,25.5176,25.6072,755592.34827951,0
+BCE.US,D,20131218,000000,25.4072,25.7816,25.4072,25.5939,1810991.193785,0
+BCE.US,D,20131219,000000,25.6194,25.7995,25.4856,25.7533,1232599.2235144,0
+BCE.US,D,20131220,000000,25.7165,26.0069,25.5836,25.759,927053.38696479,0
+BCE.US,D,20131223,000000,25.9409,26.0493,25.8476,25.9635,1348453.0540358,0
+BCE.US,D,20131224,000000,26.0295,26.0842,25.9014,26.0352,405832.06713538,0
+BCE.US,D,20131226,000000,26.071,26.1304,25.9729,26.122,562149.77787353,0
+BCE.US,D,20131227,000000,26.0597,26.1088,25.9579,26.0125,842647.65690604,0
+BCE.US,D,20131230,000000,26.0069,26.1917,25.9891,26.1512,603026.26259907,0
+BCE.US,D,20131231,000000,26.1974,26.2897,26.0786,26.1379,564830.11616046,0
+BCE.US,D,20140102,000000,26.171,26.171,25.8306,25.8833,1074180.3057534,0
+BCE.US,D,20140103,000000,25.9891,26.0023,25.8608,25.8965,671121.9167425,0
+BCE.US,D,20140106,000000,25.8306,25.8806,25.5723,25.6797,1026578.0493314,0
+BCE.US,D,20140107,000000,25.5298,25.6863,25.4327,25.5176,1140408.1024678,0
+BCE.US,D,20140108,000000,25.4922,25.5223,25.33,25.3601,1560534.9535735,0
+BCE.US,D,20140109,000000,25.2875,25.3413,25.1612,25.1905,1333782.7893557,0
+BCE.US,D,20140110,000000,25.1414,25.5893,25.0575,25.5526,1579154.1297859,0
+BCE.US,D,20140113,000000,25.6072,25.875,25.5836,25.8136,1386000.0643321,0
+BCE.US,D,20140114,000000,25.7873,25.8909,25.7458,25.775,1133362.00542,0
+BCE.US,D,20140115,000000,25.7995,25.8909,25.6863,25.7269,889219.99307628,0
+BCE.US,D,20140116,000000,25.7995,25.8136,25.5223,25.7043,1054447.4155715,0
+BCE.US,D,20140117,000000,25.627,25.7816,25.5402,25.6147,748193.04480124,0
+BCE.US,D,20140121,000000,25.8476,25.875,25.627,25.675,845525.28166758,0
+BCE.US,D,20140122,000000,25.6863,25.7636,25.4516,25.4563,692519.01379914,0
+BCE.US,D,20140123,000000,25.3244,25.4393,25.2875,25.4393,871873.63282921,0
+BCE.US,D,20140124,000000,25.3903,25.5006,25.0811,25.0999,1112124.010359,0
+BCE.US,D,20140127,000000,25.1065,25.3535,24.968,24.9849,1771137.2045517,0
+BCE.US,D,20140128,000000,24.8972,24.9302,24.6973,24.7907,1691129.0536529,0
+BCE.US,D,20140129,000000,24.7963,25.0726,24.7087,25.0349,1667284.9679031,0
+BCE.US,D,20140130,000000,25.0999,25.3007,24.9746,25.2216,1082881.0635562,0
+BCE.US,D,20140131,000000,24.9566,25.4402,24.918,25.3413,1097169.4834467,0
+BCE.US,D,20140203,000000,25.446,25.5006,24.9849,25.0395,1510634.203654,0
+BCE.US,D,20140204,000000,25.0726,25.0726,24.7803,24.8049,1124242.2790286,0
+BCE.US,D,20140205,000000,24.7011,24.8049,24.5134,24.7181,1552922.4534211,0
+BCE.US,D,20140206,000000,24.8764,25.2809,24.8463,25.2621,1451418.5622285,0
+BCE.US,D,20140207,000000,25.5657,25.6336,25.3969,25.4856,1638051.5672201,0
+BCE.US,D,20140210,000000,25.5526,25.6797,25.4563,25.5657,1120334.7340152,0
+BCE.US,D,20140211,000000,25.5996,25.7873,25.5723,25.642,973923.77420691,0
+BCE.US,D,20140212,000000,25.7533,25.8306,25.6072,25.7458,922429.88297084,0
+BCE.US,D,20140213,000000,25.7213,25.9014,25.7109,25.8608,922569.89272703,0
+BCE.US,D,20140214,000000,25.8136,25.9155,25.775,25.8684,837069.54093811,0
+BCE.US,D,20140218,000000,25.9409,26.0295,25.875,25.9891,755383.39432521,0
+BCE.US,D,20140219,000000,25.8909,25.9409,25.775,25.841,900309.40217394,0
+BCE.US,D,20140220,000000,25.8532,26.0352,25.759,25.8909,1039755.937292,0
+BCE.US,D,20140221,000000,25.759,25.9957,25.642,25.9513,852912.91766615,0
+BCE.US,D,20140224,000000,26.055,26.219,25.9579,26.1644,984196.45972684,0
+BCE.US,D,20140225,000000,26.1379,26.1917,26.055,26.0899,671798.63056407,0
+BCE.US,D,20140226,000000,26.0597,26.0965,25.9014,25.9635,954387.10981956,0
+BCE.US,D,20140227,000000,25.9891,26.1558,25.9409,26.1266,1005150.1925556,0
+BCE.US,D,20140228,000000,26.1813,26.4388,26.171,26.3247,1172136.2224428,0
+BCE.US,D,20140303,000000,26.1088,26.3369,26.1012,26.2238,1044234.12813,0
+BCE.US,D,20140304,000000,26.3623,26.3623,26.205,26.219,1232238.5923241,0
+BCE.US,D,20140305,000000,26.3247,26.4463,26.1813,26.4292,801160.22051714,0
+BCE.US,D,20140306,000000,26.5849,26.6159,26.4463,26.5489,806286.48681739,0
+BCE.US,D,20140307,000000,26.3925,26.4292,26.2595,26.3425,990531.90119411,0
+BCE.US,D,20140310,000000,26.3313,26.4104,26.2897,26.3501,726048.168365,0
+BCE.US,D,20140311,000000,26.3501,26.4331,26.1757,26.2727,1930750.44796,0
+BCE.US,D,20140312,000000,26.0512,26.1851,25.907,26.1606,1264547.9649233,0
+BCE.US,D,20140313,000000,26.319,26.319,25.99,26.0804,874668.52455302,0
+BCE.US,D,20140314,000000,25.9957,26.1276,25.8381,25.8589,974608.97346823,0
+BCE.US,D,20140317,000000,25.9635,26.1049,25.8965,26.086,1652360.14003,0
+BCE.US,D,20140318,000000,26.1728,26.3982,26.154,26.2785,1109340.7861149,0
+BCE.US,D,20140319,000000,26.1681,26.4057,26.0069,26.1191,1116717.8153138,0
+BCE.US,D,20140320,000000,26.1049,26.2096,25.99,26.154,1046380.9443914,0
+BCE.US,D,20140321,000000,26.2463,26.3491,26.0314,26.0616,2846222.2703206,0
+BCE.US,D,20140324,000000,26.1408,26.1681,25.9343,25.9409,1371894.0813967,0
+BCE.US,D,20140325,000000,25.9673,25.9957,25.7494,25.8833,1651704.6398079,0
+BCE.US,D,20140326,000000,25.9211,26.0069,25.8589,25.9343,1397559.3546569,0
+BCE.US,D,20140327,000000,25.9465,26.1474,25.8899,26.1276,1005308.2338712,0
+BCE.US,D,20140328,000000,26.2096,26.3076,26.1606,26.2944,1206119.3480363,0
+BCE.US,D,20140331,000000,26.4292,26.5697,26.3982,26.4256,1242140.0398542,0
+BCE.US,D,20140401,000000,26.4256,26.5952,26.3859,26.5763,1074635.3374611,0
+BCE.US,D,20140402,000000,26.5763,26.7771,26.5519,26.6867,1236025.219821,0
+BCE.US,D,20140403,000000,26.6867,26.7188,26.4256,26.4471,837016.50693955,0
+BCE.US,D,20140404,000000,26.5575,26.7282,26.5575,26.6735,872604.44132928,0
+BCE.US,D,20140407,000000,26.6301,26.9129,26.5697,26.8026,1209987.6478909,0
+BCE.US,D,20140408,000000,26.8167,27.0788,26.7724,27.0242,1047709.9763952,0
+BCE.US,D,20140409,000000,27.0421,27.1825,26.9497,27.1543,1330740.7591987,0
+BCE.US,D,20140410,000000,27.059,27.109,26.9431,26.9431,1237848.5286913,0
+BCE.US,D,20140411,000000,26.8262,26.9695,26.8262,26.8696,1060817.8594778,0
+BCE.US,D,20140414,000000,26.9431,27.0468,26.7216,26.962,1080306.7932664,0
+BCE.US,D,20140415,000000,26.8205,27.0421,26.8205,27.0298,1024699.5851026,0
+BCE.US,D,20140416,000000,27.0713,27.1203,26.9695,27.0912,926062.71187179,0
+BCE.US,D,20140417,000000,27.1259,27.2571,27.059,27.2317,958799.53849927,0
+BCE.US,D,20140421,000000,27.1703,27.275,27.1024,27.1203,649671.78568734,0
+BCE.US,D,20140422,000000,27.0713,27.1655,26.9864,27.0298,816515.6844585,0
+BCE.US,D,20140423,000000,26.9497,27.1259,26.8696,26.9752,772161.23010778,0
+BCE.US,D,20140424,000000,27.0109,27.1335,26.9355,26.9431,1192489.6104079,0
+BCE.US,D,20140425,000000,26.9129,26.9497,26.7724,26.9091,932229.50522367,0
+BCE.US,D,20140428,000000,26.7282,26.9431,26.6933,26.8469,964006.4164773,0
+BCE.US,D,20140429,000000,26.8762,27.0355,26.8648,26.9355,896752.94223089,0
+BCE.US,D,20140430,000000,26.9129,27.3184,26.8819,27.2806,1067513.9321353,0
+BCE.US,D,20140501,000000,27.208,27.3607,27.1703,27.3494,1079697.9629631,0
+BCE.US,D,20140502,000000,27.2995,27.3702,27.2317,27.2571,629354.46084126,0
+BCE.US,D,20140505,000000,27.2202,27.4625,27.1383,27.3494,1448990.6657747,0
+BCE.US,D,20140506,000000,27.5756,27.5946,27.1995,27.307,794876.75236845,0
+BCE.US,D,20140507,000000,27.2571,27.5822,27.208,27.5257,1145777.2644815,0
+BCE.US,D,20140508,000000,27.5616,27.7652,27.5191,27.7227,1058362.3853447,0
+BCE.US,D,20140509,000000,27.5616,27.6408,27.455,27.5493,708469.51920426,0
+BCE.US,D,20140512,000000,27.637,27.7972,27.5946,27.7756,803804.49568505,0
+BCE.US,D,20140513,000000,27.7888,27.9726,27.7652,27.8444,734898.48204371,0
+BCE.US,D,20140514,000000,27.8218,28.049,27.8133,27.9424,910219.33514376,0
+BCE.US,D,20140515,000000,27.9538,28.0961,27.8189,28.0773,1288675.2522255,0
+BCE.US,D,20140516,000000,28.0565,28.1404,28.0038,28.0915,765408.94141187,0
+BCE.US,D,20140519,000000,27.966,28.0915,27.9,28.0547,477003.69319495,0
+BCE.US,D,20140520,000000,28.0349,28.049,27.8916,27.9613,627854.65936215,0
+BCE.US,D,20140521,000000,27.9811,28.1404,27.8916,28.0773,790575.69508573,0
+BCE.US,D,20140522,000000,28.1245,28.4299,27.9972,28.3073,1167280.4295352,0
+BCE.US,D,20140523,000000,28.297,28.3413,28.146,28.2413,627971.33415897,0
+BCE.US,D,20140527,000000,28.2413,28.2724,28.0349,28.0915,762342.51561547,0
+BCE.US,D,20140528,000000,28.0773,28.1017,27.966,28.0207,563638.97255293,0
+BCE.US,D,20140529,000000,28.0565,28.1084,27.8802,27.9424,629024.58937025,0
+BCE.US,D,20140530,000000,27.9924,28.2008,27.8699,28.1311,1027307.7971514,0
+BCE.US,D,20140602,000000,28.0405,28.2809,28.0405,28.2724,783979.32634557,0
+BCE.US,D,20140603,000000,28.2055,28.4572,28.18,28.3592,1151175.0648544,0
+BCE.US,D,20140604,000000,28.3215,28.6043,28.2667,28.5449,957057.90198675,0
+BCE.US,D,20140605,000000,28.4997,28.5722,28.3893,28.4299,1121382.6858266,0
+BCE.US,D,20140606,000000,28.3705,28.3705,28.2055,28.2545,673566.78407585,0
+BCE.US,D,20140609,000000,28.2611,28.4007,28.2178,28.3413,596463.83561799,0
+BCE.US,D,20140610,000000,28.3337,28.4572,28.3073,28.3516,547756.35066595,0
+BCE.US,D,20140611,000000,28.4007,28.4449,28.297,28.3289,845683.32298326,0
+BCE.US,D,20140612,000000,28.3394,28.3573,28.0783,28.2395,1004950.784721,0
+BCE.US,D,20140613,000000,28.1829,28.3573,28.165,28.2884,641274.38235627,0
+BCE.US,D,20140616,000000,28.2451,28.4874,28.2451,28.3941,594438.9975532,0
+BCE.US,D,20140617,000000,28.345,28.4816,28.295,28.3271,700515.48010112,0
+BCE.US,D,20140618,000000,28.3328,28.5185,28.313,28.4195,763223.94067144,0
+BCE.US,D,20140619,000000,28.4449,28.494,28.2149,28.3271,940301.27980359,0
+BCE.US,D,20140620,000000,28.475,28.475,27.9811,28.2696,1406082.9789045,0
+BCE.US,D,20140623,000000,28.3649,28.3649,28.0094,28.0981,793322.85621083,0
+BCE.US,D,20140624,000000,28.0981,28.1338,27.9047,27.9245,1013382.1298111,0
+BCE.US,D,20140625,000000,27.9867,28.0575,27.8114,27.9245,890889.50335076,0
+BCE.US,D,20140626,000000,27.9972,28.0783,27.8416,27.966,853990.56851678,0
+BCE.US,D,20140627,000000,28.017,28.2884,27.966,28.264,665553.34689433,0
+BCE.US,D,20140630,000000,28.2517,28.3054,28.0783,28.1575,721583.76636672,0
+BCE.US,D,20140701,000000,28.2517,28.3649,28.1575,28.313,452218.7843107,0
+BCE.US,D,20140702,000000,28.2696,28.313,27.9811,28.0575,1067198.9101839,0
+BCE.US,D,20140703,000000,28.1575,28.3685,28.1131,28.3054,413441.38524792,0
+BCE.US,D,20140707,000000,28.2338,28.2884,27.9132,28.0292,1375884.3594478,0
+BCE.US,D,20140708,000000,28.017,28.0292,27.6332,27.8623,1565983.666585,0
+BCE.US,D,20140709,000000,27.9179,28.1338,27.8726,28.1131,875056.73342242,0
+BCE.US,D,20140710,000000,27.9424,28.2696,27.9293,28.2281,998761.71708973,0
+BCE.US,D,20140711,000000,28.148,28.2517,28.0415,28.2338,613362.58891727,0
+BCE.US,D,20140714,000000,28.2517,28.3883,28.1885,28.3649,859558.07768497,0
+BCE.US,D,20140715,000000,28.3685,28.3685,27.8897,27.9245,1398011.2043245,0
+BCE.US,D,20140716,000000,27.8981,28.2574,27.8726,28.2395,2824456.0566339,0
+BCE.US,D,20140717,000000,28.1829,28.4195,28.05,28.1575,1492947.3651362,0
+BCE.US,D,20140718,000000,28.2338,28.3817,28.1763,28.2517,699251.1495756,0
+BCE.US,D,20140721,000000,28.1697,28.1829,28.0556,28.1517,711238.95460876,0
+BCE.US,D,20140722,000000,28.1697,28.4007,28.1131,28.3573,912333.27032612,0
+BCE.US,D,20140723,000000,28.494,28.8362,28.4157,28.8099,1283533.0757257,0
+BCE.US,D,20140724,000000,28.8428,28.8654,28.6486,28.6571,1051112.6377425,0
+BCE.US,D,20140725,000000,28.6637,28.6966,28.2451,28.313,1236832.3972789,0
+BCE.US,D,20140728,000000,28.2517,28.475,28.2149,28.4299,727270.07169169,0
+BCE.US,D,20140729,000000,28.4816,28.6015,28.3761,28.3817,2100253.4714186,0
+BCE.US,D,20140730,000000,28.3516,28.4299,28.2395,28.3271,1471988.3289077,0
+BCE.US,D,20140731,000000,28.264,28.345,28.0857,28.1093,1459061.8221001,0
+BCE.US,D,20140801,000000,28.0981,28.2338,27.851,27.8897,1624890.650139,0
+BCE.US,D,20140804,000000,27.9359,27.9924,27.8077,27.9359,1422739.8971704,0
+BCE.US,D,20140805,000000,27.9359,28.0292,27.785,27.9245,1424741.4002758,0
+BCE.US,D,20140806,000000,27.8897,27.8897,27.7124,27.7945,1621302.3697968,0
+BCE.US,D,20140807,000000,27.8831,27.9047,27.44,27.5974,1286502.9796448,0
+BCE.US,D,20140808,000000,27.5314,27.538,27.1721,27.2834,1831375.3414694,0
+BCE.US,D,20140811,000000,27.3532,27.5314,27.2834,27.5257,1045274.6551816,0
+BCE.US,D,20140812,000000,27.4748,27.6182,27.3966,27.4823,1423340.2420339,0
+BCE.US,D,20140813,000000,27.538,27.5624,27.3646,27.4136,696683.2433656,0
+BCE.US,D,20140814,000000,27.5059,27.6492,27.4475,27.638,644742.80586171,0
+BCE.US,D,20140815,000000,27.7124,27.7945,27.34,27.5191,734317.22941955,0
+BCE.US,D,20140818,000000,27.6116,27.638,27.4598,27.488,1018019.4226447,0
+BCE.US,D,20140819,000000,27.4682,27.5059,27.4088,27.4748,1354647.4250668,0
+BCE.US,D,20140820,000000,27.5059,27.5145,27.3598,27.5031,1266480.5238307,0
+BCE.US,D,20140821,000000,27.5541,27.6616,27.488,27.5756,1079745.6935618,0
+BCE.US,D,20140822,000000,27.6426,27.6682,27.4305,27.5624,1135882.1810313,0
+BCE.US,D,20140825,000000,27.5059,27.6182,27.4475,27.5493,903688.7285618,0
+BCE.US,D,20140826,000000,27.5624,27.736,27.5624,27.6616,1065816.8441815,0
+BCE.US,D,20140827,000000,27.7671,28.0217,27.6682,27.9452,1468205.9441308,0
+BCE.US,D,20140828,000000,27.8981,27.9972,27.868,27.9726,975703.59519839,0
+BCE.US,D,20140829,000000,27.9924,28.0292,27.9047,27.9452,1124204.0945497,0
+BCE.US,D,20140902,000000,27.8792,27.9604,27.8077,27.9452,1007044.5669839,0
+BCE.US,D,20140903,000000,27.9726,28.165,27.9245,28.1037,1206306.0277113,0
+BCE.US,D,20140904,000000,28.2338,28.2884,28.0857,28.1262,865710.02151726,0
+BCE.US,D,20140905,000000,28.0923,28.148,28.0358,28.0923,935346.84365868,0
+BCE.US,D,20140908,000000,28.0415,28.05,27.8114,27.8218,913362.12989808,0
+BCE.US,D,20140909,000000,27.7313,27.8831,27.6248,27.8792,1726392.4199716,0
+BCE.US,D,20140910,000000,27.8341,28.0415,27.8255,28.0038,1452916.2423477,0
+BCE.US,D,20140911,000000,27.9085,27.9434,27.6322,27.638,1266430.671872,0
+BCE.US,D,20140912,000000,27.5427,27.6492,27.3598,27.4437,1535799.8966478,0
+BCE.US,D,20140915,000000,27.4796,27.5814,27.3778,27.4919,962835.42578923,0
+BCE.US,D,20140916,000000,27.505,27.6558,27.3202,27.604,975832.99815486,0
+BCE.US,D,20140917,000000,27.5814,27.6748,27.3712,27.4107,1005610.527663,0
+BCE.US,D,20140918,000000,27.5427,27.7068,27.4607,27.6426,901941.78864943,0
+BCE.US,D,20140919,000000,27.6616,27.6748,27.2542,27.2778,1934533.8934168,0
+BCE.US,D,20140922,000000,27.1477,27.3853,27.0912,27.2023,1258952.8780759,0
+BCE.US,D,20140923,000000,27.2344,27.3485,27.1655,27.1825,971732.40938666,0
+BCE.US,D,20140924,000000,27.0506,27.3778,26.9318,27.3419,1605181.0949162,0
+BCE.US,D,20140925,000000,27.2542,27.3419,26.8253,26.8253,1433997.9543834,0
+BCE.US,D,20140926,000000,26.7876,27.1147,26.7696,26.9506,1388847.9900545,0
+BCE.US,D,20140929,000000,26.9365,27.1203,26.7498,27.0826,1943166.7677015,0
+BCE.US,D,20140930,000000,27.1553,27.1553,26.8253,26.9129,1115098.156998,0
+BCE.US,D,20141001,000000,26.7451,27.0336,26.7008,26.944,1444306.7030224,0
+BCE.US,D,20141002,000000,27.0072,27.1901,26.8309,27.1553,1978640.1486542,0
+BCE.US,D,20141003,000000,27.1383,27.1383,26.8941,26.978,1398236.0684784,0
+BCE.US,D,20141006,000000,27.1259,27.422,27.0072,27.3202,1289942.764791,0
+BCE.US,D,20141007,000000,27.2655,27.3485,27.0204,27.027,1099351.3021473,0
+BCE.US,D,20141008,000000,26.9506,27.3042,26.9242,27.2853,1200759.7321424,0
+BCE.US,D,20141009,000000,27.2278,27.2721,26.9365,27.1553,1525384.0193319,0
+BCE.US,D,20141010,000000,27.076,27.24,26.7376,26.7612,1536160.5278381,0
+BCE.US,D,20141013,000000,26.78,27.0392,26.7188,26.7188,1267334.3712074,0
+BCE.US,D,20141014,000000,26.5415,26.7734,26.5189,26.5849,1506983.3431936,0
+BCE.US,D,20141015,000000,26.4726,26.6225,25.825,26.3718,2360485.9989237,0
+BCE.US,D,20141016,000000,25.9041,26.6169,25.8052,26.3906,1735075.1462148,0
+BCE.US,D,20141017,000000,26.4292,26.5726,26.2228,26.416,1329040.489205,0
+BCE.US,D,20141020,000000,26.3954,26.7498,26.3029,26.729,1188555.5483952,0
+BCE.US,D,20141021,000000,26.8573,27.0968,26.6574,27.0392,1035895.0621974,0
+BCE.US,D,20141022,000000,26.9318,27.0336,26.6867,26.9242,1266821.0021013,0
+BCE.US,D,20141023,000000,27.0336,27.1259,26.9318,27.0506,1344752.3416166,0
+BCE.US,D,20141024,000000,27.1259,27.3164,27.0148,27.24,903504.17024684,0
+BCE.US,D,20141027,000000,27.1203,27.5239,27.1203,27.4919,1049079.3142379,0
+BCE.US,D,20141028,000000,27.5295,27.8548,27.505,27.7737,1155901.4548055,0
+BCE.US,D,20141029,000000,27.8934,27.9896,27.6322,27.7124,1400425.3119387,0
+BCE.US,D,20141030,000000,27.7256,27.9896,27.6926,27.9576,979438.24937656,0
+BCE.US,D,20141031,000000,27.9783,28.1093,27.8123,27.9896,1365500.3025309,0
+BCE.US,D,20141103,000000,27.9227,28.049,27.7181,27.8029,2717848.1734205,0
+BCE.US,D,20141104,000000,27.7577,28.2092,27.6804,28.1584,2679368.8254297,0
+BCE.US,D,20141105,000000,28.148,28.5458,28.1262,28.2403,2406831.3495801,0
+BCE.US,D,20141106,000000,28.0849,28.4997,27.8368,28.0547,2098218.0265541,0
+BCE.US,D,20141107,000000,28.0547,28.3299,28.0075,28.3083,1525164.4585779,0
+BCE.US,D,20141110,000000,28.4129,28.7448,28.3799,28.6241,1515263.0110478,0
+BCE.US,D,20141111,000000,28.6439,28.9409,28.6184,28.8182,1126898.2216763,0
+BCE.US,D,20141112,000000,28.8344,29.0794,28.8182,29.0447,1865936.537647,0
+BCE.US,D,20141113,000000,29.1605,29.3123,28.9531,29.186,1388224.3102314,0
+BCE.US,D,20141114,000000,29.2547,29.5188,29.1341,29.5,1390429.4638913,0
+BCE.US,D,20141117,000000,29.4736,29.945,29.3991,29.796,2045181.9066401,0
+BCE.US,D,20141118,000000,29.8261,30.2051,29.8026,30.2004,1527352.6413582,0
+BCE.US,D,20141119,000000,30.0845,30.0902,29.7706,29.9788,1274358.1939759,0
+BCE.US,D,20141120,000000,30.009,30.1467,29.5,29.6065,1914632.3551194,0
+BCE.US,D,20141121,000000,29.8713,29.9111,29.6527,29.8544,1220039.7119768,0
+BCE.US,D,20141124,000000,29.9044,29.9788,29.4368,29.5188,1477035.0442101,0
+BCE.US,D,20141125,000000,29.532,29.6461,29.3415,29.4802,1612781.927589,0
+BCE.US,D,20141126,000000,29.432,29.7338,29.432,29.6065,1045654.3786112,0
+BCE.US,D,20141128,000000,29.432,29.7149,29.3746,29.532,1095182.8298609,0
+BCE.US,D,20141201,000000,29.5565,29.8205,29.4547,29.5499,1688092.3268958,0
+BCE.US,D,20141202,000000,29.45,29.6273,28.9531,29.1294,2196934.4507827,0
+BCE.US,D,20141203,000000,29.0964,29.2481,28.8182,29.2124,1242049.8820567,0
+BCE.US,D,20141204,000000,29.1294,29.1294,28.6816,28.7957,1538058.0843064,0
+BCE.US,D,20141205,000000,28.7627,28.9597,28.3299,28.7315,1586745.4163389,0
+BCE.US,D,20141208,000000,28.7627,28.8466,28.3036,28.5458,1570398.2166246,0
+BCE.US,D,20141209,000000,28.4809,28.7279,28.2724,28.6985,1596052.8830852,0
+BCE.US,D,20141210,000000,28.6439,28.6684,27.9849,28.2347,1749819.6584928,0
+BCE.US,D,20141211,000000,28.214,28.9861,28.1687,28.8984,1788831.4678293,0
+BCE.US,D,20141212,000000,28.6939,28.7372,28.279,28.4704,1512666.4664785,0
+BCE.US,D,20141215,000000,28.4139,28.7137,28.0999,28.3299,1787570.3193436,0
+BCE.US,D,20141216,000000,28.2036,28.9286,28.196,28.7269,1706439.9690356,0
+BCE.US,D,20141217,000000,28.7372,28.9428,28.3922,28.8268,1769780.5948687,0
+BCE.US,D,20141218,000000,29.0767,29.1595,28.6637,29.1323,1580255.1155958,0
+BCE.US,D,20141219,000000,29.3698,29.4113,29.0125,29.2425,2100645.9230079,0
+BCE.US,D,20141222,000000,29.1323,29.4274,29.1228,29.2218,1307331.5522369,0
+BCE.US,D,20141223,000000,29.2218,29.4076,29.1888,29.3133,911775.35266133,0
+BCE.US,D,20141224,000000,29.3491,29.4575,29.2547,29.3246,625383.27502953,0
+BCE.US,D,20141226,000000,29.465,29.5679,29.318,29.5357,480201.64330777,0
+BCE.US,D,20141229,000000,29.382,29.5857,29.3321,29.4773,1013614.4187248,0
+BCE.US,D,20141230,000000,29.4952,29.5857,29.2794,29.3886,941943.21239884,0
+BCE.US,D,20141231,000000,29.382,29.4848,29.2039,29.268,909603.08008056,0
+BCE.US,D,20150102,000000,29.1595,29.3491,28.9861,29.1784,1076844.7338409,0
+BCE.US,D,20150105,000000,29.0163,29.0832,28.6561,28.8182,1378819.2609278,0
+BCE.US,D,20150106,000000,28.7372,29.1323,28.5769,28.8768,3413682.8728092,0
+BCE.US,D,20150107,000000,29.0059,29.515,28.8768,29.3632,3410978.1388829,0
+BCE.US,D,20150108,000000,29.465,29.8733,29.3754,29.5612,1599059.9108032,0
+BCE.US,D,20150109,000000,29.4274,29.5405,29.0493,29.2162,1032277.082816,0
+BCE.US,D,20150112,000000,29.185,29.318,28.8834,29.2425,1278210.5836308,0
+BCE.US,D,20150113,000000,29.3754,29.8205,29.2218,29.515,1387690.788206,0
+BCE.US,D,20150114,000000,29.401,29.7714,29.2481,29.4518,1390737.0610829,0
+BCE.US,D,20150115,000000,29.6366,29.6753,29.1784,29.4274,1269409.0612307,0
+BCE.US,D,20150116,000000,29.2547,30.5615,29.2547,30.3334,3862343.075817,0
+BCE.US,D,20150120,000000,30.4276,30.5427,30.2109,30.2636,2004850.6114196,0
+BCE.US,D,20150121,000000,30.2702,30.3476,29.6612,29.778,1906048.2721134,0
+BCE.US,D,20150122,000000,29.7272,30.4276,29.7272,30.1797,1298968.0906649,0
+BCE.US,D,20150123,000000,30.1165,30.371,30.0374,30.0892,1125855.5732646,0
+BCE.US,D,20150126,000000,29.878,29.9695,29.5103,29.6319,1530964.2566597,0
+BCE.US,D,20150127,000000,29.4698,29.8488,29.3886,29.6998,1385515.3335852,0
+BCE.US,D,20150128,000000,29.7526,30.027,29.4575,29.515,924000.75000801,0
+BCE.US,D,20150129,000000,29.5679,29.7394,29.0992,29.515,1145132.3710591,0
+BCE.US,D,20150130,000000,29.1595,29.8102,29.0644,29.3246,1384208.5758609,0
+BCE.US,D,20150202,000000,29.6253,29.8488,29.4189,29.6678,1595829.0796113,0
+BCE.US,D,20150203,000000,29.8102,29.9487,29.5235,29.7978,1444915.5333257,0
+BCE.US,D,20150204,000000,29.6253,30.0024,29.5857,29.8733,1408531.0282778,0
+BCE.US,D,20150205,000000,30.1929,30.8047,30.16,30.2636,1778326.4933956,0
+BCE.US,D,20150206,000000,30.0119,30.0449,28.6721,28.9098,3921885.4066736,0
+BCE.US,D,20150209,000000,28.279,28.5326,27.8359,28.0745,10938890.124322,0
+BCE.US,D,20150210,000000,28.1876,28.4496,28.0877,28.2866,3973929.7908147,0
+BCE.US,D,20150211,000000,28.2036,28.526,28.1291,28.3224,2734984.5190332,0
+BCE.US,D,20150212,000000,28.7269,28.7485,28.0556,28.4628,2797175.3677777,0
+BCE.US,D,20150213,000000,28.4704,28.6966,28.4045,28.5524,1247749.9762214,0
+BCE.US,D,20150217,000000,28.6939,28.841,28.559,28.6721,1434797.7070816,0
+BCE.US,D,20150218,000000,28.509,28.5986,28.214,28.5713,1695057.8122659,0
+BCE.US,D,20150219,000000,28.1687,28.4195,28.1687,28.2527,1518861.8981898,0
+BCE.US,D,20150220,000000,28.2395,28.5524,28.1225,28.4572,1394687.0332953,0
+BCE.US,D,20150223,000000,28.3668,28.5911,28.265,28.347,1518801.4394314,0
+BCE.US,D,20150224,000000,28.3073,28.509,28.1065,28.2074,1525912.2379575,0
+BCE.US,D,20150225,000000,28.3224,28.3865,28.0603,28.2074,1307167.1468414,0
+BCE.US,D,20150226,000000,28.1225,28.347,28.0028,28.0556,1377122.1729741,0
+BCE.US,D,20150227,000000,28.1225,28.4826,27.9509,27.9584,4088403.6766936,0
+BCE.US,D,20150302,000000,27.9802,28.0603,27.818,27.8595,1712040.3592829,0
+BCE.US,D,20150303,000000,27.9584,28.0556,27.7784,27.8708,1432499.2135844,0
+BCE.US,D,20150304,000000,27.7407,28.4874,27.6897,28.3441,2252167.2389169,0
+BCE.US,D,20150305,000000,28.3158,28.4628,28.0943,28.1291,1424191.9680508,0
+BCE.US,D,20150306,000000,27.8802,28.0094,27.3928,27.4607,1681329.4314002,0
+BCE.US,D,20150309,000000,27.5191,27.6134,27.1741,27.2202,1718465.9585477,0
+BCE.US,D,20150310,000000,27.0656,27.0836,26.7913,26.8111,2005686.4272369,0
+BCE.US,D,20150311,000000,26.7979,26.8885,26.5415,26.681,1825958.4488571,0
+BCE.US,D,20150312,000000,27.143,27.1571,26.9215,27.0912,1419637.408255,0
+BCE.US,D,20150313,000000,27.0138,27.0194,26.6518,26.911,1845852.5623945,0
+BCE.US,D,20150316,000000,26.9695,27.3636,26.962,27.0995,1767181.9289395,0
+BCE.US,D,20150317,000000,27.0392,27.3174,26.8375,27.3061,1924058.6180223,0
+BCE.US,D,20150318,000000,27.3296,27.7775,27.0062,27.6078,1680950.7686505,0
+BCE.US,D,20150319,000000,27.3372,27.4268,27.2334,27.2598,1219720.4473054,0
+BCE.US,D,20150320,000000,27.4861,27.5012,27.292,27.3372,1879020.0250904,0
+BCE.US,D,20150323,000000,27.3909,27.7068,27.2721,27.5852,1543503.6152778,0
+BCE.US,D,20150324,000000,27.687,28.0961,27.6484,28.0622,1729389.9015699,0
+BCE.US,D,20150325,000000,28.1433,28.1857,27.7266,27.7681,1489519.2474697,0
+BCE.US,D,20150326,000000,27.8519,27.9972,27.5012,27.7134,1303176.8687901,0
+BCE.US,D,20150327,000000,27.7002,27.8519,27.505,27.7002,1149071.7364716,0
+BCE.US,D,20150330,000000,27.5558,27.8699,27.5493,27.6152,1218330.9565433,0
+BCE.US,D,20150331,000000,27.4268,27.5918,27.2542,27.4607,1651825.5573246,0
+BCE.US,D,20150401,000000,27.4334,27.5493,27.24,27.4334,1156012.8262024,0
+BCE.US,D,20150402,000000,27.4654,27.9518,27.4654,27.8104,1076106.500581,0
+BCE.US,D,20150406,000000,27.835,28.2385,27.8104,27.8858,1195196.4656942,0
+BCE.US,D,20150407,000000,27.9443,28.2319,27.9443,27.9933,844344.74485976,0
+BCE.US,D,20150408,000000,28.1602,28.4157,28.1131,28.2055,1075022.4856506,0
+BCE.US,D,20150409,000000,28.2178,28.4469,28.0451,28.1338,1223847.553073,0
+BCE.US,D,20150410,000000,28.0961,28.3441,28.0763,28.3073,649427.82929398,0
+BCE.US,D,20150413,000000,28.4516,28.5053,28.2856,28.4723,1008385.2664674,0
+BCE.US,D,20150414,000000,28.6863,28.872,28.6863,28.808,1420720.3625054,0
+BCE.US,D,20150415,000000,28.7693,29.0992,28.7438,28.8287,1460071.5894325,0
+BCE.US,D,20150416,000000,28.8947,29.0153,28.5571,28.7193,1163491.6806786,0
+BCE.US,D,20150417,000000,28.7193,28.7485,28.3073,28.6033,1434911.1998385,0
+BCE.US,D,20150420,000000,28.6665,28.9323,28.5449,28.6147,1071747.1058999,0
+BCE.US,D,20150421,000000,28.6477,28.8136,28.5571,28.6618,1012586.6198328,0
+BCE.US,D,20150422,000000,28.7627,28.8588,28.6089,28.8532,833198.05904366,0
+BCE.US,D,20150423,000000,28.8428,29.2133,28.808,29.1398,1163569.1103164,0
+BCE.US,D,20150424,000000,29.1719,29.2633,28.9993,29.1218,743855.92439949,0
+BCE.US,D,20150427,000000,29.2237,29.2878,28.9843,29.2237,1251031.7200519,0
+BCE.US,D,20150428,000000,29.2699,29.3199,29.0747,29.3019,874024.69181056,0
+BCE.US,D,20150429,000000,29.2699,29.3595,29.0992,29.2171,1092919.3388025,0
+BCE.US,D,20150430,000000,29.3275,29.3387,28.5364,28.5967,2109021.0520596,0
+BCE.US,D,20150501,000000,28.4912,28.8202,28.3808,28.7372,1113282.2728875,0
+BCE.US,D,20150504,000000,29.0644,29.0992,28.791,28.8428,1448331.9835126,0
+BCE.US,D,20150505,000000,28.9323,28.9447,28.5449,28.6335,1151382.9581287,0
+BCE.US,D,20150506,000000,28.8014,28.9645,28.5967,28.7042,1555509.4518706,0
+BCE.US,D,20150507,000000,28.5364,28.6335,28.3808,28.5298,1518319.8907245,0
+BCE.US,D,20150508,000000,28.6966,28.8287,28.5506,28.7042,1750826.2437854,0
+BCE.US,D,20150511,000000,28.7306,28.9579,28.5571,28.6712,1912031.5678304,0
+BCE.US,D,20150512,000000,28.7127,28.8362,28.4657,28.5967,2256569.0607968,0
+BCE.US,D,20150513,000000,28.6712,28.7693,28.4723,28.6477,870789.61789877,0
+BCE.US,D,20150514,000000,28.7967,28.8494,28.6335,28.7627,1046333.2137928,0
+BCE.US,D,20150515,000000,28.6966,28.9069,28.5751,28.8494,802676.99287578,0
+BCE.US,D,20150518,000000,28.7127,28.791,28.6863,28.6929,494239.74272502,0
+BCE.US,D,20150519,000000,28.5053,28.5506,28.1197,28.2856,2330776.3529337,0
+BCE.US,D,20150520,000000,28.3224,28.5506,28.3158,28.4063,1317672.121275,0
+BCE.US,D,20150521,000000,28.4157,29.0031,28.3668,28.4516,1366728.5699375,0
+BCE.US,D,20150522,000000,28.3299,28.3479,28.2017,28.3158,1143825.6133347,0
+BCE.US,D,20150526,000000,28.2564,28.3441,28.0763,28.2112,1205523.2458926,0
+BCE.US,D,20150527,000000,28.2319,28.4308,28.0905,28.3441,1221876.8096868,0
+BCE.US,D,20150528,000000,28.2178,28.5449,28.0905,28.5053,986615.87074088,0
+BCE.US,D,20150529,000000,28.3026,28.4157,28.0517,28.3883,1406989.8602798,0
+BCE.US,D,20150601,000000,28.3544,28.4157,28.1093,28.2517,936539.04794617,0
+BCE.US,D,20150602,000000,28.3441,28.6392,28.264,28.5637,1082922.4300752,0
+BCE.US,D,20150603,000000,28.4723,28.872,28.4063,28.8014,1264299.7658101,0
+BCE.US,D,20150604,000000,28.5751,28.7542,28.5298,28.6147,1433368.9711606,0
+BCE.US,D,20150605,000000,28.4846,28.6863,28.3479,28.5676,1435372.5956259,0
+BCE.US,D,20150608,000000,28.5751,28.6147,28.3158,28.4469,1062528.7362713,0
+BCE.US,D,20150609,000000,28.5119,28.6269,28.264,28.5449,938770.71860532,0
+BCE.US,D,20150610,000000,28.9013,28.9013,28.6929,28.808,1277803.2825219,0
+BCE.US,D,20150611,000000,28.7835,28.8598,28.6118,28.6769,1161270.616819,0
+BCE.US,D,20150612,000000,28.5072,28.5647,28.3479,28.4931,2698489.7032683,0
+BCE.US,D,20150615,000000,28.3016,28.559,28.2677,28.5138,1601339.3120611,0
+BCE.US,D,20150616,000000,28.3808,28.4855,28.2884,28.4535,1158256.1643412,0
+BCE.US,D,20150617,000000,28.4393,28.5996,28.23,28.4931,1165247.1060307,0
+BCE.US,D,20150618,000000,28.6655,28.691,28.4271,28.5251,1331538.390537,0
+BCE.US,D,20150619,000000,28.2884,28.5845,28.1697,28.2366,1539628.9513434,0
+BCE.US,D,20150622,000000,28.4007,28.7183,28.3073,28.5524,1412704.803964,0
+BCE.US,D,20150623,000000,28.5251,28.8362,28.5138,28.6439,1333545.1970422,0
+BCE.US,D,20150624,000000,28.6118,28.7353,28.3808,28.6515,1184859.078696,0
+BCE.US,D,20150625,000000,28.8438,29.171,28.8136,29.0794,1759420.9335911,0
+BCE.US,D,20150626,000000,28.9597,29.1578,28.8542,28.9597,1291102.0879994,0
+BCE.US,D,20150629,000000,28.5647,28.7485,28.1113,28.1225,2256166.0024079,0
+BCE.US,D,20150630,000000,28.1225,28.1763,27.8924,27.9604,2437480.7580245,0
+BCE.US,D,20150701,000000,28.0641,28.263,28.0405,28.2554,830536.81299623,0
+BCE.US,D,20150702,000000,27.7813,28.2498,27.7681,28.1517,1159015.6112005,0
+BCE.US,D,20150706,000000,27.8095,28.0121,27.6568,27.9811,1217079.3541775,0
+BCE.US,D,20150707,000000,27.8246,27.8746,27.4418,27.6963,1544641.7248868,0
+BCE.US,D,20150708,000000,27.472,27.6106,27.275,27.3277,1796511.8514998,0
+BCE.US,D,20150709,000000,27.5653,27.6106,27.1364,27.1967,1462408.2674089,0
+BCE.US,D,20150710,000000,27.3673,27.7303,27.1825,27.6765,1436118.2536456,0
+BCE.US,D,20150713,000000,27.7369,27.9085,27.6106,27.885,1103535.6846332,0
+BCE.US,D,20150714,000000,27.8585,28.0121,27.6172,27.9952,1289920.4905116,0
+BCE.US,D,20150715,000000,27.8407,27.8501,27.5446,27.8501,1285586.5521498,0
+BCE.US,D,20150716,000000,27.9085,28.0547,27.8501,27.966,1338375.5336304,0
+BCE.US,D,20150717,000000,27.9877,28.0575,27.7681,28.0253,972507.76644553,0
+BCE.US,D,20150720,000000,28.0717,28.0791,27.472,27.5871,2959630.1728285,0
+BCE.US,D,20150721,000000,27.6322,27.6436,27.059,27.1901,2906881.4971866,0
+BCE.US,D,20150722,000000,26.9978,27.1034,26.6056,26.6593,3435091.6373456,0
+BCE.US,D,20150723,000000,26.5849,26.8026,26.137,26.334,3715689.2202953,0
+BCE.US,D,20150724,000000,26.3746,26.9195,26.3171,26.8997,2031960.5308006,0
+BCE.US,D,20150727,000000,26.8611,26.9469,26.5915,26.7055,1324543.2061276,0
+BCE.US,D,20150728,000000,26.8347,26.9139,26.5528,26.8488,1568660.822832,0
+BCE.US,D,20150729,000000,26.8281,27.2119,26.8167,26.9798,1323023.251729,0
+BCE.US,D,20150730,000000,26.8997,27.1825,26.7696,27.0138,1081193.5217223,0
+BCE.US,D,20150731,000000,27.1589,27.2429,26.9742,27.0656,1278943.5134909,0
+BCE.US,D,20150803,000000,27.0704,27.2119,26.9525,27.026,834472.9963689,0
+BCE.US,D,20150804,000000,27.044,27.044,26.7102,26.8743,1200509.4116693,0
+BCE.US,D,20150805,000000,26.9864,27.1288,26.96,27.0194,1280009.4968618,0
+BCE.US,D,20150806,000000,27.2363,27.3277,26.9139,27.2185,1940876.7596439,0
+BCE.US,D,20150807,000000,27.1232,27.3617,26.9742,27.1232,1170869.7705574,0
+BCE.US,D,20150810,000000,27.1449,27.3428,27.0704,27.3277,943173.60116529,0
+BCE.US,D,20150811,000000,27.0704,27.1449,26.7055,26.8941,1342538.702517,0
+BCE.US,D,20150812,000000,26.9393,27.1364,26.7507,27.0788,954878.20464617,0
+BCE.US,D,20150813,000000,27.059,27.0921,26.8026,26.9469,926603.65865705,0
+BCE.US,D,20150814,000000,26.9469,27.1232,26.8545,27.0138,1039083.4661904,0
+BCE.US,D,20150817,000000,26.9091,27.2043,26.7969,27.1364,1292016.3941344,0
+BCE.US,D,20150818,000000,27.1288,27.2957,27.0515,27.2571,1267996.2355093,0
+BCE.US,D,20150819,000000,27.2119,27.4861,27.0846,27.3108,1000169.2394114,0
+BCE.US,D,20150820,000000,27.1364,27.2495,27.026,27.0921,1036049.9214731,0
+BCE.US,D,20150821,000000,26.9091,27.4258,26.8894,27.2891,2416070.9328081,0
+BCE.US,D,20150824,000000,26.302,26.4877,20.7178,25.9267,2728976.8276771,0
+BCE.US,D,20150825,000000,26.4613,26.5217,25.7033,25.775,2719469.9530962,0
+BCE.US,D,20150826,000000,26.1955,26.2699,25.4422,25.9786,1908386.0107697,0
+BCE.US,D,20150827,000000,26.2897,26.7969,26.1058,26.6696,1716253.3801281,0
+BCE.US,D,20150828,000000,26.4528,26.5999,26.2699,26.5585,1316335.6645113,0
+BCE.US,D,20150831,000000,26.4463,26.663,26.1719,26.6056,1214194.3046562,0
+BCE.US,D,20150901,000000,26.3396,26.4292,25.7033,25.8693,1775079.7520041,0
+BCE.US,D,20150902,000000,26.1719,26.4,26.0069,26.219,1926930.9393842,0
+BCE.US,D,20150903,000000,26.2492,26.8894,26.2492,26.8488,1786476.7582934,0
+BCE.US,D,20150904,000000,26.5321,26.7696,26.4934,26.566,1491599.240893,0
+BCE.US,D,20150908,000000,26.9742,27.2185,26.9686,27.1967,1591157.8450186,0
+BCE.US,D,20150909,000000,27.2627,27.4324,26.9346,26.9978,1218294.8934243,0
+BCE.US,D,20150910,000000,26.9525,27.1533,26.7216,26.9139,2686406.4370377,0
+BCE.US,D,20150911,000000,26.8205,26.8205,26.548,26.7489,1749646.7676576,0
+BCE.US,D,20150914,000000,26.8819,26.9346,26.6405,26.6481,1288550.091989,0
+BCE.US,D,20150915,000000,26.6669,26.96,26.4397,26.8601,1671726.034942,0
+BCE.US,D,20150916,000000,26.9195,27.3598,26.8988,27.2202,1489596.6771075,0
+BCE.US,D,20150917,000000,27.241,27.4654,26.9083,27.2155,1623633.7443732,0
+BCE.US,D,20150918,000000,27.3259,27.3673,26.9083,27.2334,2436719.1898053,0
+BCE.US,D,20150921,000000,27.3796,27.6672,27.2334,27.5974,1896037.5745464,0
+BCE.US,D,20150922,000000,27.2655,27.3871,26.9139,26.9921,1288101.4243612,0
+BCE.US,D,20150923,000000,27.0214,27.1731,26.8205,26.9139,810727.5538563,0
+BCE.US,D,20150924,000000,26.6735,27.0346,26.663,26.9393,1105777.962092,0
+BCE.US,D,20150925,000000,27.0732,27.3673,26.96,27.1391,1011228.9494698,0
+BCE.US,D,20150928,000000,26.9695,27.2259,26.8488,26.8535,1305125.337897,0
+BCE.US,D,20150929,000000,26.8083,27.0138,26.6254,26.9864,1220836.282635,0
+BCE.US,D,20150930,000000,27.208,27.2872,27.0346,27.2806,1448006.3547615,0
+BCE.US,D,20151001,000000,27.5399,27.5521,27.2542,27.4409,1464669.6371073,0
+BCE.US,D,20151002,000000,27.4013,27.9076,27.2202,27.9076,1581782.4947542,0
+BCE.US,D,20151005,000000,28.0651,28.6081,28.0556,28.4987,1642536.1221379,0
+BCE.US,D,20151006,000000,28.3724,28.559,28.1658,28.2178,1154323.1630085,0
+BCE.US,D,20151007,000000,28.3922,28.4045,27.9952,28.1932,1462121.8838167,0
+BCE.US,D,20151008,000000,28.1706,28.5779,28.0651,28.5402,1110326.157808,0
+BCE.US,D,20151009,000000,28.6006,28.6966,28.4261,28.593,1214978.1471548,0
+BCE.US,D,20151012,000000,28.6184,28.8239,28.5779,28.6458,761553.36971699,0
+BCE.US,D,20151013,000000,28.4261,28.7372,28.3111,28.6184,898771.41621587,0
+BCE.US,D,20151014,000000,28.6081,28.9653,28.593,28.8654,1266782.8176224,0
+BCE.US,D,20151015,000000,28.9587,29.252,28.8994,29.1992,1097712.5515919,0
+BCE.US,D,20151016,000000,29.1644,29.4452,29.12,29.3859,1137805.1938188,0
+BCE.US,D,20151019,000000,29.285,29.498,29.1644,29.2171,877201.42832396,0
+BCE.US,D,20151020,000000,29.2916,29.5913,29.2794,29.5254,1026199.3865817,0
+BCE.US,D,20151021,000000,29.5847,29.764,29.4113,29.498,1226841.8526314,0
+BCE.US,D,20151022,000000,29.6838,30.1184,29.6168,30.0044,1533889.61202,0
+BCE.US,D,20151023,000000,29.9911,29.9996,29.6253,29.7252,1496050.9147316,0
+BCE.US,D,20151026,000000,29.7931,29.8657,29.5649,29.5781,1022641.8659587,0
+BCE.US,D,20151027,000000,29.4113,29.4575,28.8928,28.9711,1551309.1591852,0
+BCE.US,D,20151028,000000,29.1115,29.2718,28.8522,29.1115,1539743.5047804,0
+BCE.US,D,20151029,000000,29.0257,29.1257,28.8522,29.0662,993062.6836051,0
+BCE.US,D,20151030,000000,29.0974,29.2794,28.6787,28.7806,1323832.550547,0
+BCE.US,D,20151102,000000,28.7984,28.9116,28.6006,28.8239,1332417.6942329,0
+BCE.US,D,20151103,000000,28.7504,28.8994,28.4308,28.7721,1522630.494127,0
+BCE.US,D,20151104,000000,28.7928,28.8466,28.3724,28.4733,1359341.9946189,0
+BCE.US,D,20151105,000000,28.8852,29.2605,28.559,28.5779,1695745.1328872,0
+BCE.US,D,20151106,000000,28.5524,28.8777,28.1772,28.4469,1721425.255667,0
+BCE.US,D,20151109,000000,28.4733,28.6929,28.3394,28.6184,1733770.5098504,0
+BCE.US,D,20151110,000000,28.5713,28.7457,28.4591,28.6458,1065282.2614761,0
+BCE.US,D,20151111,000000,28.6966,28.9059,28.593,28.7504,1273387.6718024,0
+BCE.US,D,20151112,000000,28.4987,28.5713,28.3856,28.4195,977446.29239087,0
+BCE.US,D,20151113,000000,28.2922,28.4045,28.0556,28.0725,990210.51516287,0
+BCE.US,D,20151116,000000,28.0867,28.6929,28.0584,28.6703,1061680.1922943,0
+BCE.US,D,20151117,000000,28.7203,28.8994,28.6081,28.7279,1206119.3480363,0
+BCE.US,D,20151118,000000,28.7806,28.9767,28.7203,28.9154,1243807.4287687,0
+BCE.US,D,20151119,000000,29.0596,29.3246,29.0513,29.252,982104.79882386,0
+BCE.US,D,20151120,000000,29.3246,29.4246,29.1992,29.2143,972342.30037003,0
+BCE.US,D,20151123,000000,29.1644,29.2171,28.84,28.8928,1048919.1515622,0
+BCE.US,D,20151124,000000,28.3724,28.4469,28.1706,28.2724,1483737.4809474,0
+BCE.US,D,20151125,000000,28.3658,28.5524,28.2658,28.5185,988556.91508795,0
+BCE.US,D,20151127,000000,28.4469,28.4855,28.3922,28.4855,682113.74328284,0
+BCE.US,D,20151130,000000,28.5063,28.7279,28.4921,28.6787,1212872.6974122,0
+BCE.US,D,20151201,000000,28.6966,28.8702,28.6609,28.757,1325978.3061285,0
+BCE.US,D,20151202,000000,28.6966,28.7872,28.5779,28.6853,1189795.4832813,0
+BCE.US,D,20151203,000000,28.7306,28.757,28.2724,28.4195,1107081.5377765,0
+BCE.US,D,20151204,000000,28.3592,28.5486,28.1772,28.3724,1166027.7664894,0
+BCE.US,D,20151207,000000,28.2395,28.3592,27.8802,27.9142,1349659.0471628,0
+BCE.US,D,20151208,000000,27.5888,27.653,27.2542,27.3325,1476511.0683043,0
+BCE.US,D,20151209,000000,27.4183,27.8472,27.208,27.3409,1267680.1528779,0
+BCE.US,D,20151210,000000,27.3184,27.5012,27.0062,27.1137,1631029.8658116,0
+BCE.US,D,20151211,000000,26.9723,27.0854,26.3906,26.4792,1881453.224944,0
+BCE.US,D,20151214,000000,26.5406,26.878,26.5217,26.782,1777914.9495668,0
+BCE.US,D,20151215,000000,26.9355,26.9657,26.6876,26.8026,1459905.0626771,0
+BCE.US,D,20151216,000000,26.8026,26.8705,26.6339,26.829,3519258.7144108,0
+BCE.US,D,20151217,000000,26.3594,26.4594,25.5562,25.8372,2684776.1719221,0
+BCE.US,D,20151218,000000,25.7175,26.0503,25.6723,25.7778,2743532.5389203,0
+BCE.US,D,20151221,000000,26.0079,26.0672,25.724,25.8504,1854745.3032722,0
+BCE.US,D,20151222,000000,25.9607,26.1088,25.6326,26.0408,1583890.0658568,0
+BCE.US,D,20151223,000000,26.2247,26.5132,26.1492,26.3425,1520296.9981906,0
+BCE.US,D,20151224,000000,26.4057,26.5132,26.2247,26.2558,482647.57132109,0
+BCE.US,D,20151228,000000,26.1352,26.1964,25.9957,26.122,801701.1673024,0
+BCE.US,D,20151229,000000,26.2558,26.8111,26.2501,26.7158,1684124.323124,0
+BCE.US,D,20151230,000000,26.5604,26.5877,26.3049,26.3369,1029449.3100131,0
+BCE.US,D,20151231,000000,26.2021,26.3511,25.9551,26.0267,981057.9076924,0
+BCE.US,D,20160104,000000,25.6723,25.9202,25.3733,25.9126,1411730.0390705,0
+BCE.US,D,20160105,000000,25.8853,26.1549,25.8212,26.1022,1045751.9611685,0
+BCE.US,D,20160106,000000,25.6901,26.219,25.577,26.1889,1295094.4874104,0
+BCE.US,D,20160107,000000,25.8674,26.1549,25.6855,25.7438,1055562.1902211,0
+BCE.US,D,20160108,000000,25.8212,26.0758,25.724,25.8316,1126840.9449578,0
+BCE.US,D,20160111,000000,25.9881,26.0814,25.5959,25.8589,2144681.1126874,0
+BCE.US,D,20160112,000000,26.0503,26.3718,25.9711,26.3115,1852347.1058575,0
+BCE.US,D,20160113,000000,26.4594,26.4792,25.759,25.7778,1751889.0451164,0
+BCE.US,D,20160114,000000,25.7966,25.8985,25.5723,25.8372,1156836.9745399,0
+BCE.US,D,20160115,000000,25.1791,25.4808,25.0838,25.4204,1548400.7747044,0
+BCE.US,D,20160119,000000,25.3667,25.6855,24.9895,25.2187,1903708.4120973,0
+BCE.US,D,20160120,000000,24.836,25.0904,24.2354,24.902,2588768.7243397,0
+BCE.US,D,20160121,000000,24.9895,25.5298,24.8237,25.4742,1260959.6845811,0
+BCE.US,D,20160122,000000,26.0738,26.385,25.8212,26.3718,1300456.2246643,0
+BCE.US,D,20160125,000000,26.1832,26.3115,26.0135,26.0408,1109428.8225524,0
+BCE.US,D,20160126,000000,26.1955,26.7564,26.1776,26.5952,1296693.9928068,0
+BCE.US,D,20160127,000000,26.3661,26.7564,26.1832,26.2841,1259715.5069751,0
+BCE.US,D,20160128,000000,26.8111,26.829,26.3661,26.7356,1065143.3123999,0
+BCE.US,D,20160129,000000,26.8639,27.2674,26.8233,27.1609,1477795.5517494,0
+BCE.US,D,20160201,000000,27.0939,27.5568,26.8111,27.4691,1325017.3300746,0
+BCE.US,D,20160202,000000,27.0119,27.1259,26.8026,27.0939,1107605.5136821,0
+BCE.US,D,20160203,000000,27.3975,27.8189,27.3428,27.7595,2359098.6295215,0
+BCE.US,D,20160204,000000,28.0509,28.4545,28.0226,28.2319,1459062.88278,0
+BCE.US,D,20160205,000000,28.1565,28.2319,27.884,28.2046,1442044.272644,0
+BCE.US,D,20160208,000000,28.0018,28.3196,27.8934,28.2046,1985589.7238248,0
+BCE.US,D,20160209,000000,28.0443,28.3526,27.868,28.2253,1742083.0587838,0
+BCE.US,D,20160210,000000,28.1517,28.2658,27.8133,27.8736,1590523.558396,0
+BCE.US,D,20160211,000000,27.5182,27.7529,27.4163,27.7275,1354835.1654217,0
+BCE.US,D,20160212,000000,27.7388,28.2046,27.6719,28.0622,1489746.2329835,0
+BCE.US,D,20160216,000000,28.2517,28.3808,28.0018,28.2319,1127794.4962517,0
+BCE.US,D,20160217,000000,28.4393,28.6684,28.2319,28.5552,1236490.8583283,0
+BCE.US,D,20160218,000000,28.5619,28.7852,28.4874,28.7636,966042.92202177,0
+BCE.US,D,20160219,000000,28.4007,28.9399,28.4007,28.8994,1095321.7789371,0
+BCE.US,D,20160222,000000,28.9597,29.1482,28.6495,28.6958,1277577.3576881,0
+BCE.US,D,20160223,000000,28.5967,28.8099,28.5346,28.7363,913375.9187377,0
+BCE.US,D,20160224,000000,28.4271,28.8033,28.2442,28.7636,1110730.276877,0
+BCE.US,D,20160225,000000,28.9455,29.1284,28.7918,29.0069,758428.60652218,0
+BCE.US,D,20160226,000000,29.087,29.1482,28.7674,28.9164,1290275.8183018,0
+BCE.US,D,20160229,000000,28.9257,29.2699,28.8928,29.0625,1393491.6469678,0
+BCE.US,D,20160301,000000,29.3312,29.5801,29.2699,29.417,1230257.2421383,0
+BCE.US,D,20160302,000000,29.2359,29.2577,28.8278,29.0069,980748.18914086,0
+BCE.US,D,20160303,000000,29.0408,29.1068,28.5619,28.6835,1793457.0931831,0
+BCE.US,D,20160304,000000,28.691,29.1614,28.494,29.0992,1529259.7439462,0
+BCE.US,D,20160307,000000,28.9531,29.449,28.84,29.2435,1398310.3160764,0
+BCE.US,D,20160308,000000,29.1228,29.5725,29.053,29.3557,1398935.0565794,0
+BCE.US,D,20160309,000000,29.499,30.2391,29.4104,30.2127,1974990.3488738,0
+BCE.US,D,20160310,000000,30.1335,30.2929,29.432,29.68,1695659.2178095,0
+BCE.US,D,20160311,000000,30.0882,30.1485,29.6395,29.6866,1518801.4394314,0
+BCE.US,D,20160314,000000,29.6536,29.8224,29.4632,29.7838,1270896.1345502,0
+BCE.US,D,20160315,000000,29.5781,29.8713,29.5575,29.8657,830710.76451148,0
+BCE.US,D,20160316,000000,29.8432,30.4597,29.7762,30.3494,1162732.2338193,0
+BCE.US,D,20160317,000000,30.6483,30.9669,30.5531,30.8047,1786095.9741838,0
+BCE.US,D,20160318,000000,30.7793,30.7793,30.2617,30.2617,1462399.7819692,0
+BCE.US,D,20160321,000000,30.2127,30.5135,30.2127,30.4153,987297.88796228,0
+BCE.US,D,20160322,000000,30.355,30.5794,30.2873,30.4153,817759.86206457,0
+BCE.US,D,20160323,000000,30.0638,30.5201,29.9959,30.4522,1116064.4364516,0
+BCE.US,D,20160324,000000,30.2381,30.6077,30.2315,30.5606,1176183.7772125,0
+BCE.US,D,20160328,000000,30.6266,30.6964,30.4644,30.6483,788800.11681413,0
+BCE.US,D,20160329,000000,30.6624,31.065,30.5445,30.9744,919229.8114981,0
+BCE.US,D,20160330,000000,31.1801,31.5138,31.0716,31.2686,851000.51167831,0
+BCE.US,D,20160331,000000,31.3582,31.4515,31.0169,31.0537,946314.27455965,0
+BCE.US,D,20160401,000000,30.7509,31.1461,30.6417,31.1461,854995.03244938,0
+BCE.US,D,20160404,000000,31.0848,31.3582,31.0046,31.2639,907784.01393015,0
+BCE.US,D,20160405,000000,30.9141,31.033,30.6417,30.8877,952529.8591902,0
+BCE.US,D,20160406,000000,30.8679,30.999,30.6417,30.9282,940214.30404596,0
+BCE.US,D,20160407,000000,30.7576,31.0169,30.6804,30.9424,769221.02522793,0
+BCE.US,D,20160408,000000,31.2639,31.4939,31.2573,31.3713,1045548.3106141,0
+BCE.US,D,20160411,000000,31.5213,31.575,31.2884,31.3299,1053570.2332355,0
+BCE.US,D,20160412,000000,31.4675,31.904,31.4185,31.8023,1245578.7643206,0
+BCE.US,D,20160413,000000,31.888,31.9172,31.624,31.7561,1144171.3950052,0
+BCE.US,D,20160414,000000,31.7871,31.857,31.609,31.7871,695076.31320942,0
+BCE.US,D,20160415,000000,31.7871,31.9493,31.6364,31.724,999725.87518344,0
+BCE.US,D,20160418,000000,31.4883,31.8145,31.4883,31.8023,816135.96102884,0
+BCE.US,D,20160419,000000,32.0267,32.168,31.8682,32.168,1019409.9740868,0
+BCE.US,D,20160420,000000,32.0597,32.3509,31.9861,32.1152,953852.52711413,0
+BCE.US,D,20160421,000000,32.0031,32.1152,31.3713,31.4741,988506.00244935,0
+BCE.US,D,20160422,000000,31.6034,31.7871,31.1725,31.4515,1153014.2839242,0
+BCE.US,D,20160425,000000,31.3506,31.4675,31.2262,31.3789,828342.26613605,0
+BCE.US,D,20160426,000000,31.4798,31.5306,31.2639,31.2809,919269.05665702,0
+BCE.US,D,20160427,000000,31.3845,31.5204,31.1828,31.4515,1125698.5926289,0
+BCE.US,D,20160428,000000,31.4403,32.0597,31.4185,31.9559,1024964.7550953,0
+BCE.US,D,20160429,000000,31.937,32.2019,31.7334,31.9861,1001932.0895233,0
+BCE.US,D,20160502,000000,32.2085,32.4188,31.7957,31.8956,1414843.1347857,0
+BCE.US,D,20160503,000000,31.6034,31.8192,31.2356,31.3582,1332753.9297838,0
+BCE.US,D,20160504,000000,31.1263,31.4562,31.0442,31.3176,1095561.4926106,0
+BCE.US,D,20160505,000000,31.5005,31.5091,31.1603,31.2884,1043170.266119,0
+BCE.US,D,20160506,000000,31.1263,31.3977,31.0103,31.3101,884166.91369406,0
+BCE.US,D,20160509,000000,31.1801,31.3506,30.9669,31.1055,1028995.3389854,0
+BCE.US,D,20160510,000000,31.2573,31.5411,31.2082,31.4939,961248.64855249,0
+BCE.US,D,20160511,000000,31.4185,31.6523,31.3977,31.6034,949796.48690472,0
+BCE.US,D,20160512,000000,31.8192,31.9098,31.5091,31.74,921938.78814422,0
+BCE.US,D,20160513,000000,31.5411,31.7004,31.4327,31.4798,794263.67934518,0
+BCE.US,D,20160516,000000,31.6034,31.8504,31.5411,31.7334,955548.5543879,0
+BCE.US,D,20160517,000000,31.5958,31.8956,31.5005,31.8249,3006348.8828348,0
+BCE.US,D,20160518,000000,31.5892,31.8956,31.3977,31.4798,3215613.6163694,0
+BCE.US,D,20160519,000000,31.3176,31.3176,31.0216,31.2111,1256994.8628493,0
+BCE.US,D,20160520,000000,31.3252,31.5043,31.2111,31.3713,1149393.122503,0
+BCE.US,D,20160523,000000,31.4403,31.6034,31.3176,31.5091,831117.0049404,0
+BCE.US,D,20160524,000000,31.6315,31.7466,31.4261,31.5628,1320709.9087121,0
+BCE.US,D,20160525,000000,31.74,31.7711,31.5213,31.7108,1394143.96515,0
+BCE.US,D,20160526,000000,31.9248,32.0341,31.7645,31.937,1146509.1336616,0
+BCE.US,D,20160527,000000,31.7796,31.8145,31.5892,31.6364,1126884.4328366,0
+BCE.US,D,20160531,000000,31.7108,31.74,31.3101,31.3911,1551604.0282171,0
+BCE.US,D,20160601,000000,31.3639,31.5712,31.2752,31.5487,1213388.1878781,0
+BCE.US,D,20160602,000000,31.3639,31.5694,31.3535,31.4883,946551.86687319,0
+BCE.US,D,20160603,000000,31.9417,32.0719,31.8249,32.0087,945629.07529834,0
+BCE.US,D,20160606,000000,32.1076,32.3189,31.9984,32.2303,1352221.649973,0
+BCE.US,D,20160607,000000,32.3057,32.3585,32.1218,32.2586,1218585.5197364,0
+BCE.US,D,20160608,000000,32.5942,32.6253,32.2246,32.3585,1168516.1217015,0
+BCE.US,D,20160609,000000,32.2586,32.3877,32.0944,32.2981,916328.85177718,0
+BCE.US,D,20160610,000000,32.251,32.4217,31.7588,31.9918,1436789.6640673,0
+BCE.US,D,20160613,000000,31.7504,31.9786,31.4675,31.5091,1181251.7061143,0
+BCE.US,D,20160614,000000,31.3977,31.8173,31.3346,31.7277,1217602.2694032,0
+BCE.US,D,20160615,000000,31.6797,31.8786,31.4939,31.5091,1175462.5148321,0
+BCE.US,D,20160616,000000,31.1093,31.5364,30.8811,31.5091,1559654.5891976,0
+BCE.US,D,20160617,000000,31.6335,31.7673,31.5091,31.6665,1340120.3521829,0
+BCE.US,D,20160620,000000,32.0465,32.1076,31.7579,31.9154,1267185.8760114,0
+BCE.US,D,20160621,000000,32.0333,32.2802,31.822,32.169,1005229.7435534,0
+BCE.US,D,20160622,000000,32.2529,32.3086,32.0465,32.0719,1088739.1990367,0
+BCE.US,D,20160623,000000,32.399,32.5612,32.3302,32.5282,1202767.5993277,0
+BCE.US,D,20160624,000000,31.5496,32.1464,31.5091,31.7759,1325135.0655515,0
+BCE.US,D,20160627,000000,31.4741,31.8173,31.3676,31.7673,1359994.3128011,0
+BCE.US,D,20160628,000000,31.8655,32.0539,31.7504,31.9012,1164191.7294594,0
+BCE.US,D,20160629,000000,32.1228,32.4066,32.0399,32.3472,1121024.1759963,0
+BCE.US,D,20160630,000000,32.3915,32.6941,32.3001,32.6244,1314171.8773704,0
+BCE.US,D,20160701,000000,32.6866,32.8609,32.5612,32.8318,585796.57714882,0
+BCE.US,D,20160705,000000,32.5612,33.0241,32.5008,32.7366,1216193.6864016,0
+BCE.US,D,20160706,000000,32.6809,32.8799,32.3595,32.812,1229558.2540373,0
+BCE.US,D,20160707,000000,33.0241,33.058,32.5885,32.6677,989266.50998861,0
+BCE.US,D,20160708,000000,32.6988,32.8252,32.3613,32.3764,1399880.1224337,0
+BCE.US,D,20160711,000000,32.4103,32.5847,32.2472,32.5282,2133329.7156369,0
+BCE.US,D,20160712,000000,32.8799,33.2475,32.6451,33.1071,4435114.5029209,0
+BCE.US,D,20160713,000000,33.0043,33.3766,32.9071,33.2957,1504843.9516919,0
+BCE.US,D,20160714,000000,33.667,33.667,33.4257,33.5077,1306030.0979123,0
+BCE.US,D,20160715,000000,33.5502,33.5691,33.1617,33.306,957143.8170644,0
+BCE.US,D,20160718,000000,33.1909,33.3126,33.0448,33.2164,915925.79338817,0
+BCE.US,D,20160719,000000,33.0448,33.0948,32.8724,33.0175,1143875.4652934,0
+BCE.US,D,20160720,000000,32.9619,33.1146,32.8873,32.9571,1119746.0566312,0
+BCE.US,D,20160721,000000,32.9619,33.1759,32.9345,33.0524,987545.02639554,0
+BCE.US,D,20160722,000000,33.1353,33.2391,32.9619,33.0948,1090932.6852168,0
+BCE.US,D,20160725,000000,32.9779,33.0722,32.7478,32.8609,1213450.7679965,0
+BCE.US,D,20160726,000000,32.9487,33.0524,32.846,32.9015,858686.19874875,0
+BCE.US,D,20160727,000000,32.846,32.846,32.4386,32.7224,869603.7776911,0
+BCE.US,D,20160728,000000,32.762,32.8609,32.6743,32.7847,736769.52151269,0
+BCE.US,D,20160729,000000,32.9345,33.2325,32.8629,33.0241,1199456.1564581,0
+BCE.US,D,20160801,000000,32.9703,33.1561,32.8534,33.1146,550978.6964181,0
+BCE.US,D,20160802,000000,33.1759,33.2475,32.6394,32.73,1002574.8615858,0
+BCE.US,D,20160803,000000,32.7366,32.762,32.5065,32.5923,1028269.8338852,0
+BCE.US,D,20160804,000000,32.8724,33.1551,32.7366,33.058,1131624.6116274,0
+BCE.US,D,20160805,000000,32.9345,32.9345,32.7432,32.8724,1035341.3872524,0
+BCE.US,D,20160808,000000,32.8534,32.9835,32.812,32.9223,856133.14205836,0
+BCE.US,D,20160809,000000,32.9619,33.2287,32.9223,33.1759,753202.63630466,0
+BCE.US,D,20160810,000000,33.4323,33.4748,33.2721,33.3126,952046.18912338,0
+BCE.US,D,20160811,000000,33.4587,33.6369,33.4068,33.5823,815538.79820513,0
+BCE.US,D,20160812,000000,33.6464,33.7293,33.5907,33.6247,861289.10739779,0
+BCE.US,D,20160815,000000,33.7359,33.8114,33.5823,33.5907,816340.67226326,0
+BCE.US,D,20160816,000000,33.7162,33.7162,33.371,33.405,712899.97944348,0
+BCE.US,D,20160817,000000,33.4389,33.4511,33.0043,33.3485,916341.57993683,0
+BCE.US,D,20160818,000000,33.3428,33.4257,33.1909,33.3221,845632.41034466,0
+BCE.US,D,20160819,000000,33.0798,33.1278,32.8252,33.0524,756125.87030496,0
+BCE.US,D,20160822,000000,32.9487,33.1495,32.8534,33.0873,895490.73306531,0
+BCE.US,D,20160823,000000,33.3428,33.3485,33.0628,33.1005,854031.93503565,0
+BCE.US,D,20160824,000000,33.1071,33.1429,32.812,33.0656,706575.14477591,0
+BCE.US,D,20160825,000000,33.058,33.1146,32.9703,33.0241,640833.13948831,0
+BCE.US,D,20160826,000000,33.1429,33.3221,32.5923,32.6516,883610.05670923,0
+BCE.US,D,20160829,000000,32.6394,33.0448,32.6394,32.9779,902501.82767416,0
+BCE.US,D,20160830,000000,32.8799,32.9958,32.631,32.6743,749565.56468382,0
+BCE.US,D,20160831,000000,32.5847,32.6045,32.087,32.2038,1292480.9719618,0
+BCE.US,D,20160901,000000,32.151,32.4386,32.135,32.3368,981892.66282964,0
+BCE.US,D,20160902,000000,32.5923,32.8609,32.5329,32.8318,1121103.7269942,0
+BCE.US,D,20160906,000000,33.2202,33.338,32.9571,33.1495,1099600.5619405,0
+BCE.US,D,20160907,000000,33.2051,33.2391,32.8167,32.9223,892432.79270868,0
+BCE.US,D,20160908,000000,32.9421,33.0326,32.8167,32.9157,1427555.384239,0
+BCE.US,D,20160909,000000,32.597,32.6451,32.2095,32.2095,1431069.4169833,0
+BCE.US,D,20160912,000000,31.9861,32.5358,31.954,32.399,1649084.7602794,0
+BCE.US,D,20160913,000000,31.9417,31.9417,31.4959,31.7117,1857520.0420765,0
+BCE.US,D,20160914,000000,31.5316,32.0747,31.5316,31.79,1241303.1633571,0
+BCE.US,D,20160915,000000,31.7193,32.1256,31.7193,32.0483,821378.9021259,0
+BCE.US,D,20160916,000000,31.8738,31.9012,31.4827,31.6628,958415.57234973,0
+BCE.US,D,20160919,000000,31.8531,31.9295,31.6354,31.7061,817680.31106674,0
+BCE.US,D,20160920,000000,31.7334,31.9984,31.5741,31.8474,938743.14092607,0
+BCE.US,D,20160921,000000,31.9796,32.2359,31.79,32.2077,803180.81586206,0
+BCE.US,D,20160922,000000,32.5441,32.7177,32.4632,32.5933,1111367.7455396,0
+BCE.US,D,20160923,000000,32.3529,32.3905,32.0973,32.1171,1111305.1654214,0
+BCE.US,D,20160926,000000,32.0483,32.1586,31.9012,31.9861,733225.78972931,0
+BCE.US,D,20160927,000000,31.8786,32.152,31.8173,31.9918,715668.35416799,0
+BCE.US,D,20160928,000000,32.0483,32.2746,31.8946,32.2143,1018994.1875381,0
+BCE.US,D,20160929,000000,32.3189,32.5065,32.2283,32.3189,854385.14146601,0
+BCE.US,D,20160930,000000,32.4716,32.5697,32.2019,32.2077,815643.80552226,0
+BCE.US,D,20161003,000000,32.1813,32.2246,31.9088,32.1879,913747.15672757,0
+BCE.US,D,20161004,000000,32.0898,32.2576,31.6354,31.8173,1080384.2229043,0
+BCE.US,D,20161005,000000,31.8655,31.972,31.6335,31.7013,921288.59132196,0
+BCE.US,D,20161006,000000,31.5816,31.7117,31.4902,31.6513,706123.29510823,0
+BCE.US,D,20161007,000000,31.56,31.6703,31.0357,31.2214,1570434.2797436,0
+BCE.US,D,20161010,000000,31.3572,31.5938,31.3157,31.525,562534.80470303,0
+BCE.US,D,20161011,000000,31.4477,31.6259,31.3412,31.4741,868907.97163006,0
+BCE.US,D,20161012,000000,31.4109,31.857,31.3506,31.7409,1087639.2739066,0
+BCE.US,D,20161013,000000,31.5741,31.9918,31.4195,31.8946,918564.76515622,0
+BCE.US,D,20161014,000000,32.0747,32.1879,31.9861,31.9984,848539.73414538,0
+BCE.US,D,20161017,000000,31.9483,32.1039,31.8738,31.9635,952142.71100076,0
+BCE.US,D,20161018,000000,32.1436,32.3133,31.9635,32.2019,870240.18567375,0
+BCE.US,D,20161019,000000,32.2359,32.3566,32.1039,32.2019,914195.82435534,0
+BCE.US,D,20161020,000000,32.0615,32.1737,31.8474,31.9549,1002902.6116968,0
+BCE.US,D,20161021,000000,31.7013,31.8655,31.6438,31.8474,906974.71511222,0
+BCE.US,D,20161024,000000,31.822,31.8738,31.6872,31.8531,919099.34786165,0
+BCE.US,D,20161025,000000,31.9483,31.9483,31.6232,31.6298,955502.94514914,0
+BCE.US,D,20161026,000000,31.5872,31.8474,31.4959,31.5382,970253.82150698,0
+BCE.US,D,20161027,000000,31.6298,31.6354,31.4346,31.5108,1134221.1561966,0
+BCE.US,D,20161028,000000,31.4477,31.6703,31.3987,31.5448,978630.01123861,0
+BCE.US,D,20161031,000000,31.4741,31.7598,31.4477,31.6938,1020731.5813307,0
+BCE.US,D,20161101,000000,31.7579,31.7739,31.2941,31.3789,1096027.1311179,0
+BCE.US,D,20161102,000000,31.3299,31.4685,31.1385,31.1979,1460361.1550647,0
+BCE.US,D,20161103,000000,31.2214,31.3157,31.0046,31.0594,1178181.0375981,0
+BCE.US,D,20161104,000000,30.9651,31.0442,30.7152,30.8208,1215374.841464,0
+BCE.US,D,20161107,000000,31.0442,31.1498,30.9009,31.1347,810083.72111385,0
+BCE.US,D,20161108,000000,31.1281,31.3091,31.0273,31.2384,1103144.2937239,0
+BCE.US,D,20161109,000000,30.7152,30.9651,30.6171,30.8547,1888714.640026,0
+BCE.US,D,20161110,000000,30.6171,30.6237,29.7818,29.83,2418236.8413091,0
+BCE.US,D,20161111,000000,29.8148,29.9685,29.5433,29.5933,2043053.1219382,0
+BCE.US,D,20161114,000000,29.6282,29.6508,29.1747,29.3142,2209032.5665329,0
+BCE.US,D,20161115,000000,29.4604,30.0251,29.4604,30.01,1538635.0942106,0
+BCE.US,D,20161116,000000,29.9761,30.0863,29.7357,30.0741,1284034.777352,0
+BCE.US,D,20161117,000000,30.1429,30.3644,30.0609,30.1778,2866890.680237,0
+BCE.US,D,20161118,000000,30.1485,30.2485,30.0185,30.192,1034245.7048423,0
+BCE.US,D,20161121,000000,30.471,30.4851,30.0863,30.1382,1613561.5273678,0
+BCE.US,D,20161122,000000,30.2269,30.2401,29.8809,29.9213,1586246.8967525,0
+BCE.US,D,20161123,000000,29.7328,30.0251,29.6979,29.8912,1182540.4322793,0
+BCE.US,D,20161125,000000,29.9072,30.0939,29.9072,30.0788,687756.56072899,0
+BCE.US,D,20161128,000000,30.2193,30.256,30.0863,30.2004,1070656.7268895,0
+BCE.US,D,20161129,000000,30.1854,30.3975,30.1165,30.3644,1026240.7531005,0
+BCE.US,D,20161130,000000,30.4446,30.5154,30.0459,30.0459,1110435.4078451,0
+BCE.US,D,20161201,000000,30.2071,30.2071,29.83,29.8713,1316418.3975492,0
+BCE.US,D,20161202,000000,30.0156,30.2401,29.9072,30.1307,1382366.1747511,0
+BCE.US,D,20161205,000000,30.2401,30.4144,30.1429,30.2956,1252022.3951448,0
+BCE.US,D,20161206,000000,30.2335,30.3108,30.0863,30.2956,1580061.0111612,0
+BCE.US,D,20161207,000000,30.2401,30.7502,30.1854,30.7096,1213968.3798223,0
+BCE.US,D,20161208,000000,30.7284,30.8755,30.5813,30.8208,1148285.7726131,0
+BCE.US,D,20161209,000000,30.8123,30.9593,30.7218,30.8972,1053293.3957629,0
+BCE.US,D,20161212,000000,31.0442,31.2856,31.0357,31.2536,1423513.1328693,0
+BCE.US,D,20161213,000000,31.0094,31.0933,30.8557,30.8699,1374476.8371263,0
+BCE.US,D,20161214,000000,30.9396,30.9546,30.0572,30.0939,1823895.4263133,0
+BCE.US,D,20161215,000000,29.9129,30.2193,29.8837,30.0251,1269780.2992207,0
+BCE.US,D,20161216,000000,30.0741,30.256,29.795,29.9685,1716540.8244001,0
+BCE.US,D,20161219,000000,29.9902,30.1231,29.8591,29.8997,1152690.776533,0
+BCE.US,D,20161220,000000,29.8356,30.0713,29.8356,29.9827,1172238.04772,0
+BCE.US,D,20161221,000000,29.9761,30.1165,29.8949,29.9345,856692.12040312,0
+BCE.US,D,20161222,000000,29.7941,30.0863,29.7027,30.0788,1089769.1192885,0
+BCE.US,D,20161223,000000,29.9761,30.1269,29.9402,30.0459,824641.55371695,0
+BCE.US,D,20161227,000000,30.0684,30.2033,29.829,29.9402,655279.60069444,0
+BCE.US,D,20161228,000000,29.9987,30.0298,29.8677,29.8837,954418.93021869,0
+BCE.US,D,20161229,000000,29.9468,30.2071,29.9402,30.1561,770431.26107494,0
+BCE.US,D,20161230,000000,30.2758,30.3324,30.0684,30.192,941900.7852,0
+BCE.US,D,20170103,000000,30.1854,30.4682,30.1722,30.3532,1454748.0366577,0
+BCE.US,D,20170104,000000,30.5974,30.7915,30.471,30.7793,1118656.738301,0
+BCE.US,D,20170105,000000,30.8972,31.1999,30.7793,31.0716,1537048.3169738,0
+BCE.US,D,20170106,000000,31.0933,31.1479,30.8425,30.9019,1329220.8048002,0
+BCE.US,D,20170109,000000,30.6388,30.7162,30.4767,30.5766,1623488.4312172,0
+BCE.US,D,20170110,000000,30.6606,30.7661,30.5483,30.6048,986018.70791717,0
+BCE.US,D,20170111,000000,30.5823,30.7585,30.1382,30.7162,1373283.5721588,0
+BCE.US,D,20170112,000000,30.9019,31.0611,30.6878,30.9179,1353871.007328,0
+BCE.US,D,20170113,000000,30.9179,31.0933,30.8462,30.9546,931118.97329394,0
+BCE.US,D,20170117,000000,31.1555,31.295,31.0603,31.295,1554519.8374575,0
+BCE.US,D,20170118,000000,31.1923,31.2648,30.5709,30.5709,1576655.167774,0
+BCE.US,D,20170119,000000,30.5709,30.6388,30.4041,30.6322,1141045.5711305,0
+BCE.US,D,20170120,000000,30.6237,30.9104,30.5974,30.8699,998638.67821308,0
+BCE.US,D,20170123,000000,30.8208,30.9264,30.7228,30.8924,1133831.8866472,0
+BCE.US,D,20170124,000000,30.8858,31.2404,30.8133,31.1762,1051475.3902925,0
+BCE.US,D,20170125,000000,31.3299,31.3591,31.1291,31.1762,1076564.7143285,0
+BCE.US,D,20170126,000000,31.0442,31.2658,31.0046,31.2404,1130931.9876063,0
+BCE.US,D,20170127,000000,31.2158,31.3431,31.1073,31.28,1015681.6839884,0
+BCE.US,D,20170130,000000,31.246,31.3299,31.0603,31.3176,1484936.0493146,0
+BCE.US,D,20170131,000000,31.4562,31.5534,31.28,31.5052,1652765.319779,0
+BCE.US,D,20170201,000000,31.3431,31.428,30.9471,31.2404,1934691.9347325,0
+BCE.US,D,20170202,000000,31.1479,31.1479,30.7717,30.8293,2077837.0609098,0
+BCE.US,D,20170203,000000,30.8972,30.9603,30.6794,30.7661,1467986.3833767,0
+BCE.US,D,20170206,000000,30.703,30.736,30.5351,30.6388,1131506.8761505,0
+BCE.US,D,20170207,000000,30.4767,30.6718,30.4173,30.6106,1186365.2442549,0
+BCE.US,D,20170208,000000,30.7436,30.899,30.5559,30.8699,1369525.5830212,0
+BCE.US,D,20170209,000000,31.0357,31.114,30.9019,30.9396,1246513.223375,0
+BCE.US,D,20170210,000000,31.0216,31.1762,30.9726,31.0848,871083.42625076,0
+BCE.US,D,20170213,000000,31.0933,31.1762,30.9471,31.0537,1359453.3660158,0
+BCE.US,D,20170214,000000,31.066,31.0716,30.8208,31.0046,1286087.1930961,0
+BCE.US,D,20170215,000000,30.9104,31.3299,30.9104,31.3101,1904492.2545958,0
+BCE.US,D,20170216,000000,31.3648,31.3733,31.1177,31.28,1247404.1945508,0
+BCE.US,D,20170217,000000,31.2328,31.3431,31.1169,31.3299,1092317.933259,0
+BCE.US,D,20170221,000000,31.1762,31.3516,31.1291,31.2234,1364478.8677188,0
+BCE.US,D,20170222,000000,31.1413,31.361,31.1206,31.3355,1327949.0495147,0
+BCE.US,D,20170223,000000,31.4421,31.5052,31.2998,31.3176,1197125.8425615,0
+BCE.US,D,20170224,000000,31.3355,31.3591,30.9546,31.0046,1414010.5010083,0
+BCE.US,D,20170227,000000,31.0603,31.0603,30.736,31.0282,2086542.0614325,0
+BCE.US,D,20170228,000000,30.8765,30.998,30.4522,30.471,1906977.4277681,0
+BCE.US,D,20170301,000000,30.5615,30.5615,30.0977,30.289,1816487.6373952,0
+BCE.US,D,20170302,000000,30.2401,30.3324,30.1307,30.2127,1213966.2584623,0
+BCE.US,D,20170303,000000,30.2269,30.289,30.1307,30.2702,1322716.7152174,0
+BCE.US,D,20170306,000000,30.192,30.3644,30.1485,30.3183,1273727.0893931,0
+BCE.US,D,20170307,000000,30.3476,30.3476,30.1854,30.2004,1203747.667621,0
+BCE.US,D,20170308,000000,30.1646,30.1854,29.9063,29.9345,1252018.1524249,0
+BCE.US,D,20170309,000000,29.9204,30.192,29.9129,30.1854,1593168.8942438,0
+BCE.US,D,20170310,000000,30.3588,30.4324,30.2335,30.3975,1809055.4528378,0
+BCE.US,D,20170313,000000,30.4087,30.4087,30.2381,30.3644,1580212.6883971,0
+BCE.US,D,20170314,000000,30.2043,30.2043,30.0015,30.027,1078501.5159557,0
+BCE.US,D,20170315,000000,30.1203,30.6209,30.076,30.5851,2026310.2885946,0
+BCE.US,D,20170316,000000,30.6209,30.7133,30.4663,30.4861,1288468.4196311,0
+BCE.US,D,20170317,000000,30.5643,31.0046,30.5643,30.933,1866040.4842842,0
+BCE.US,D,20170320,000000,30.8689,31.0611,30.356,30.4719,2081149.5644594,0
+BCE.US,D,20170321,000000,30.7558,30.8406,30.6351,30.7001,1534440.104925,0
+BCE.US,D,20170322,000000,30.6436,31.1884,30.6143,31.1498,2039795.773747,0
+BCE.US,D,20170323,000000,31.0858,31.2837,31.0169,31.1593,1485724.1345332,0
+BCE.US,D,20170324,000000,31.0858,31.2884,31.0462,31.1159,1145511.0338087,0
+BCE.US,D,20170327,000000,31.1441,31.2196,31.0376,31.1649,1293298.7562195,0
+BCE.US,D,20170328,000000,31.0858,31.2432,31.0291,31.1103,1115127.8560371,0
+BCE.US,D,20170329,000000,31.0669,31.2432,30.9603,31.228,1052771.5412172,0
+BCE.US,D,20170330,000000,31.2837,31.3403,31.1103,31.1441,1279228.8364031,0
+BCE.US,D,20170331,000000,31.2648,31.3563,31.1441,31.2922,1123716.181763,0
+BCE.US,D,20170403,000000,31.1791,31.3289,30.9659,31.2648,1608893.474815,0
+BCE.US,D,20170404,000000,31.0716,31.4977,31.0169,31.4619,1518950.9953073,0
+BCE.US,D,20170405,000000,31.4836,31.5836,31.3497,31.4063,1463041.4933516,0
+BCE.US,D,20170406,000000,31.5392,31.5836,31.4072,31.4911,1769342.5340406,0
+BCE.US,D,20170407,000000,31.6665,31.8937,31.4977,31.8523,1860872.8514651,0
+BCE.US,D,20170410,000000,31.9088,32.1171,31.7645,32.0285,1111909.7530049,0
+BCE.US,D,20170411,000000,31.9927,32.185,31.8079,32.1548,1494337.9165784,0
+BCE.US,D,20170412,000000,32.2482,32.4594,32.1407,32.4217,1128313.1687576,0
+BCE.US,D,20170413,000000,32.4301,32.5074,32.2614,32.2888,1008932.5773324,0
+BCE.US,D,20170417,000000,32.4537,32.729,32.3509,32.5451,1246939.6167234,0
+BCE.US,D,20170418,000000,32.4217,32.4726,32.037,32.185,1877202.0196199,0
+BCE.US,D,20170419,000000,32.0634,32.1992,31.8786,31.9483,949417.82415504,0
+BCE.US,D,20170420,000000,31.9088,32.2077,31.8079,32.1284,1046774.4566607,0
+BCE.US,D,20170421,000000,31.9352,32.12,31.9295,32.1125,864598.42890757,0
+BCE.US,D,20170424,000000,32.2322,32.3255,32.1049,32.1332,1053964.8061846,0
+BCE.US,D,20170425,000000,31.9927,32.168,31.9012,32.1332,1415100.8800186,0
+BCE.US,D,20170426,000000,31.8843,32.7366,31.8079,32.6913,6846929.9876852,0
+BCE.US,D,20170427,000000,32.4103,32.5226,31.9559,32.2322,5358377.0196691,0
+BCE.US,D,20170428,000000,31.9993,32.2322,31.8597,32.2095,4363865.4472234,0
+BCE.US,D,20170501,000000,32.1992,32.1992,31.6835,31.739,1247042.5026806,0
+BCE.US,D,20170502,000000,31.6891,32.0804,31.6391,32.005,1097354.0417618,0
+BCE.US,D,20170503,000000,31.972,32.0209,31.7079,31.8466,2029676.8868228,0
+BCE.US,D,20170504,000000,31.7796,31.8154,31.4732,31.675,2582184.0230793,0
+BCE.US,D,20170505,000000,31.6665,32.185,31.6391,32.1614,1126923.6779956,0
+BCE.US,D,20170508,000000,32.0634,32.2038,31.9644,32.1548,1192672.047363,0
+BCE.US,D,20170509,000000,32.1332,32.1548,31.739,31.8645,1589743.9586172,0
+BCE.US,D,20170510,000000,31.9803,32.0841,31.8597,31.9295,911915.36241751,0
+BCE.US,D,20170511,000000,31.7155,31.8371,31.5543,31.6665,1220387.6150074,0
+BCE.US,D,20170512,000000,31.6665,31.8154,31.5392,31.6174,1007854.9264818,0
+BCE.US,D,20170515,000000,31.8371,31.8466,31.5958,31.6579,1189930.1896377,0
+BCE.US,D,20170516,000000,31.675,31.8786,31.5543,31.5836,890671.00327672,0
+BCE.US,D,20170517,000000,31.4271,31.4619,31.1715,31.3007,1519585.28193,0
+BCE.US,D,20170518,000000,31.362,31.4836,31.1423,31.2837,1424776.4027148,0
+BCE.US,D,20170519,000000,31.3789,31.6174,31.3289,31.5958,1012870.8820651,0
+BCE.US,D,20170522,000000,31.6806,31.972,31.6174,31.8937,809495.04372991,0
+BCE.US,D,20170523,000000,31.9088,32.0493,31.5836,31.6174,1169018.8840078,0
+BCE.US,D,20170524,000000,31.6249,31.9417,31.5958,31.9154,947565.87692553,0
+BCE.US,D,20170525,000000,31.9644,32.0209,31.7796,31.9229,781463.39345416,0
+BCE.US,D,20170526,000000,31.9483,31.9483,31.8202,31.9229,861915.9692607,0
+BCE.US,D,20170530,000000,31.739,32.0115,31.739,31.9483,933425.95223105,0
+BCE.US,D,20170531,000000,31.972,32.1416,31.9088,32.0493,944682.94876413,0
+BCE.US,D,20170601,000000,31.987,32.1765,31.9352,31.9352,811762.77750808,0
+BCE.US,D,20170602,000000,31.9993,32.0756,31.9154,31.9993,967942.59984998,0
+BCE.US,D,20170605,000000,31.9559,32.0568,31.7551,32.005,1009492.6163572,0
+BCE.US,D,20170606,000000,31.9803,32.168,31.9229,32.1002,1058575.582019,0
+BCE.US,D,20170607,000000,32.1407,32.1407,31.575,31.6034,1118408.5391876,0
+BCE.US,D,20170608,000000,31.675,31.7645,31.4911,31.7588,1097477.0806383,0
+BCE.US,D,20170609,000000,31.8645,32.0493,31.6976,31.8202,1293249.9649408,0
+BCE.US,D,20170612,000000,31.8729,32.1992,31.8079,32.1407,1648575.6338932,0
+BCE.US,D,20170613,000000,32.2727,32.3302,32.0898,32.1313,1237115.5988313,0
+BCE.US,D,20170614,000000,32.3218,32.3717,31.9974,32.0861,1522340.9284948,0
+BCE.US,D,20170615,000000,31.9927,32.0445,31.675,31.972,1477272.6365235,0
+BCE.US,D,20170616,000000,31.9559,32.3463,31.8777,32.1794,1660680.1137232,0
+BCE.US,D,20170619,000000,32.2774,32.5226,32.1718,32.3086,1369975.3113289,0
+BCE.US,D,20170620,000000,32.1718,32.2011,31.9879,32.037,1934218.8714654,0
+BCE.US,D,20170621,000000,31.9879,32.2359,31.6769,31.6853,2120681.1069817,0
+BCE.US,D,20170622,000000,31.9078,32.1228,31.8079,31.8447,1568376.5605998,0
+BCE.US,D,20170623,000000,31.7193,32.0219,31.6769,31.9078,878159.22233783,0
+BCE.US,D,20170626,000000,32.0002,32.1945,31.8927,32.0002,1108997.1258043,0
+BCE.US,D,20170627,000000,32.037,32.1794,31.922,32.0295,1214264.3095343,0
+BCE.US,D,20170628,000000,32.2134,32.5065,32.1002,32.3953,815969.43427338,0
+BCE.US,D,20170629,000000,32.3575,32.4518,31.9559,32.2586,1218357.4735427,0
+BCE.US,D,20170630,000000,32.2359,32.3717,32.0125,32.2134,1079077.46518,0
+BCE.US,D,20170703,000000,32.2642,32.3868,32.1945,32.2642,401549.04141215,0
+BCE.US,D,20170705,000000,32.3368,32.3717,31.9352,32.3001,1310459.4974716,0
+BCE.US,D,20170706,000000,32.1502,32.4207,32.1152,32.1794,1214019.2924609,0
+BCE.US,D,20170707,000000,32.2727,32.2915,32.037,32.251,763970.65937108,0
+BCE.US,D,20170710,000000,32.2134,32.3302,32.135,32.1718,581283.38387187,0
+BCE.US,D,20170711,000000,32.1152,32.1426,31.8513,32.037,800646.85141114,0
+BCE.US,D,20170712,000000,32.037,32.7309,31.9927,32.5292,1396435.0338876,0
+BCE.US,D,20170713,000000,32.6017,32.6017,32.3199,32.4574,814737.98482696,0
+BCE.US,D,20170714,000000,32.5715,32.9355,32.5385,32.8724,1055123.0687131,0
+BCE.US,D,20170717,000000,32.8648,33.0307,32.7649,32.8374,1543234.2025652,0
+BCE.US,D,20170718,000000,33.0307,33.0514,32.8006,32.9289,734064.78758643,0
+BCE.US,D,20170719,000000,33.0957,33.2371,33.058,33.1023,620283.52572857,0
+BCE.US,D,20170720,000000,33.1891,33.5209,33.1806,33.3644,840439.32120623,0
+BCE.US,D,20170721,000000,33.3512,33.4022,33.0722,33.3814,833107.90124613,0
+BCE.US,D,20170724,000000,33.3928,33.4098,33.1448,33.3145,767074.20896647,0
+BCE.US,D,20170725,000000,33.2523,33.3456,33.1392,33.273,631081.24783418,0
+BCE.US,D,20170726,000000,33.3023,33.6464,33.1891,33.4804,1009933.8592251,0
+BCE.US,D,20170727,000000,33.4379,33.703,33.4172,33.6746,1022468.9751234,0
+BCE.US,D,20170728,000000,33.8302,33.8302,33.4804,33.5803,996805.82322306,0
+BCE.US,D,20170731,000000,33.552,33.7104,33.4682,33.5662,974458.35691234,0
+BCE.US,D,20170801,000000,33.552,33.8387,33.2655,33.653,905555.52531091,0
+BCE.US,D,20170802,000000,33.5747,33.9528,33.5323,33.7661,962665.71699385,0
+BCE.US,D,20170803,000000,33.7228,33.8019,33.3814,33.4379,1493713.1760753,0
+BCE.US,D,20170804,000000,33.3314,33.4748,33.2457,33.4098,911308.65347406,0
+BCE.US,D,20170807,000000,33.4437,33.6171,33.4098,33.6171,538481.76499881,0
+BCE.US,D,20170808,000000,33.3023,33.6482,33.2965,33.5097,1063017.7097379,0
+BCE.US,D,20170809,000000,33.3512,33.4511,33.223,33.2655,1152364.0871018,0
+BCE.US,D,20170810,000000,33.2457,33.2881,32.9289,33.0004,1202089.8248261,0
+BCE.US,D,20170811,000000,33.0004,33.2305,32.8864,33.0722,858821.96578505,0
+BCE.US,D,20170814,000000,33.1524,33.3145,33.0514,33.2805,840212.33569243,0
+BCE.US,D,20170815,000000,33.1948,33.3918,33.1194,33.3145,1355292.3184892,0
+BCE.US,D,20170816,000000,33.3644,33.7312,33.3644,33.6369,1064539.7854964,0
+BCE.US,D,20170817,000000,33.5945,33.6746,33.3644,33.3644,1034767.5593881,0
+BCE.US,D,20170818,000000,33.5803,33.5879,33.3362,33.4511,1011794.2918944,0
+BCE.US,D,20170821,000000,33.4379,33.5662,33.2523,33.5323,1024390.927231,0
+BCE.US,D,20170822,000000,33.5879,33.6775,33.504,33.5247,784781.20040371,0
+BCE.US,D,20170823,000000,33.3928,33.7661,33.337,33.6944,968951.30650248,0
+BCE.US,D,20170824,000000,33.8095,33.916,33.7312,33.7735,766031.56055489,0
+BCE.US,D,20170825,000000,33.8876,34.0168,33.7811,33.9961,1088573.7329611,0
+BCE.US,D,20170828,000000,34.0829,34.1101,33.9226,34.0254,877845.2610664,0
+BCE.US,D,20170829,000000,33.9311,34.0404,33.8095,33.982,897725.58576438,0
+BCE.US,D,20170830,000000,33.8537,34.032,33.7604,33.8661,1102788.9659335,0
+BCE.US,D,20170831,000000,33.9528,34.1828,33.7811,34.0168,978096.48921315,0
+BCE.US,D,20170901,000000,34.2318,34.3242,34.1282,34.1517,854385.14146601,0
+BCE.US,D,20170905,000000,34.1461,34.1601,33.7953,33.9669,1057034.4140211,0
+BCE.US,D,20170906,000000,33.916,34.5109,33.916,34.2808,1077934.0521712,0
+BCE.US,D,20170907,000000,34.4232,34.5175,34.2742,34.312,1120004.8625441,0
+BCE.US,D,20170908,000000,34.3308,34.4327,34.1865,34.2667,983200.48123399,0
+BCE.US,D,20170911,000000,34.3374,34.3968,34.1461,34.3534,897756.34548355,0
+BCE.US,D,20170912,000000,34.36,34.5241,34.2808,34.312,771217.22493351,0
+BCE.US,D,20170913,000000,34.3374,34.3686,34.1828,34.2035,989973.98352932,0
+BCE.US,D,20170914,000000,34.1507,34.3204,33.9462,34.3054,982244.80858004,0
+BCE.US,D,20170915,000000,34.3761,34.5373,34.3204,34.5297,900691.24696352,0
+BCE.US,D,20170918,000000,34.5373,34.5958,34.1677,34.3703,854498.63422292,0
+BCE.US,D,20170919,000000,34.4195,34.7589,34.3261,34.7399,1026600.3236107,0
+BCE.US,D,20170920,000000,34.7758,34.8786,34.3845,34.5787,1204083.9031718,0
+BCE.US,D,20170921,000000,34.5147,34.6844,34.4053,34.5787,733310.64412699,0
+BCE.US,D,20170922,000000,34.6457,34.7899,34.4053,34.4195,814513.12067309,0
+BCE.US,D,20170925,000000,34.3845,34.4355,34.0149,34.0225,1460915.8906896,0
+BCE.US,D,20170926,000000,34.0932,34.0932,33.7397,33.9782,1213416.8262374,0
+BCE.US,D,20170927,000000,33.9716,34.0734,33.5945,33.6954,1260477.0751943,0
+BCE.US,D,20170928,000000,33.6464,34.1828,33.603,33.9782,1114163.6979434,0
+BCE.US,D,20170929,000000,33.9782,34.0168,33.7982,33.9131,862307.36017003,0
+BCE.US,D,20171002,000000,33.9339,34.1593,33.883,33.9057,759075.62130453,0
+BCE.US,D,20171003,000000,33.9206,34.064,33.7613,33.9716,837913.84219509,0
+BCE.US,D,20171004,000000,34.1018,34.1753,33.9716,34.0734,767274.677481,0
+BCE.US,D,20171005,000000,33.9339,34.081,33.7679,33.8264,830077.53856874,0
+BCE.US,D,20171006,000000,33.8529,33.8697,33.668,33.833,858967.27894109,0
+BCE.US,D,20171009,000000,33.9131,33.9131,33.6878,33.7397,514667.3782881,0
+BCE.US,D,20171010,000000,34.0149,34.1233,33.9131,34.0376,936798.91453909,0
+BCE.US,D,20171011,000000,34.064,34.2479,33.9933,34.2035,1182268.8982066,0
+BCE.US,D,20171012,000000,34.1375,34.1375,34.0225,34.0876,904877.75080938,0
+BCE.US,D,20171013,000000,34.1167,34.3393,34.1018,34.2894,929560.83441642,0
+BCE.US,D,20171016,000000,34.1375,34.1828,33.9716,34.0225,965681.23015164,0
+BCE.US,D,20171017,000000,34.1093,34.3921,33.999,34.3393,986174.6278729,0
+BCE.US,D,20171018,000000,34.4137,34.4355,34.1865,34.3138,841828.81196836,0
+BCE.US,D,20171019,000000,34.2894,34.4506,34.2035,34.2894,797108.42302762,0
+BCE.US,D,20171020,000000,34.1167,34.1828,33.8697,33.999,865518.03844248,0
+BCE.US,D,20171023,000000,33.9716,34.0574,33.8925,33.9339,694040.02887767,0
+BCE.US,D,20171024,000000,33.964,34.0442,33.7246,33.7538,957526.72253396,0
+BCE.US,D,20171025,000000,33.7331,33.8048,33.4286,33.5578,1103548.4127928,0
+BCE.US,D,20171026,000000,33.552,33.7463,33.4568,33.4653,728140.88994795,0
+BCE.US,D,20171027,000000,33.4352,33.6756,33.4068,33.6237,780803.65051215,0
+BCE.US,D,20171030,000000,33.5869,33.718,33.5153,33.653,791662.89205608,0
+BCE.US,D,20171031,000000,33.4851,33.717,33.421,33.4286,934229.94764912,0
+BCE.US,D,20171101,000000,33.4286,33.6303,33.3277,33.4917,963797.462523,0
+BCE.US,D,20171102,000000,33.7331,34.4562,33.6369,34.1375,1895150.8460906,0
+BCE.US,D,20171103,000000,34.4845,34.5005,34.3054,34.3629,1095747.1116056,0
+BCE.US,D,20171106,000000,34.064,34.5958,34.064,34.5656,948970.21720725,0
+BCE.US,D,20171107,000000,34.3629,34.5713,34.2413,34.5713,1290391.4324187,0
+BCE.US,D,20171108,000000,34.6815,34.6881,34.3987,34.5203,1033572.1730607,0
+BCE.US,D,20171109,000000,34.4053,34.7965,34.2677,34.7399,898442.60542483,0
+BCE.US,D,20171110,000000,34.6947,34.9926,34.6532,34.9192,827003.68801255,0
+BCE.US,D,20171113,000000,34.7664,35.0511,34.7664,34.8333,783619.75583537,0
+BCE.US,D,20171114,000000,34.8333,35.0935,34.7899,35.0153,830991.84470381,0
+BCE.US,D,20171115,000000,34.905,34.9691,34.7475,34.9126,814816.47514482,0
+BCE.US,D,20171116,000000,34.9342,35.1896,34.8908,34.905,880786.52662622,0
+BCE.US,D,20171117,000000,34.8908,35.0511,34.7843,35.0351,868915.39638986,0
+BCE.US,D,20171120,000000,35.0426,35.1227,34.9192,34.9436,837528.81536558,0
+BCE.US,D,20171121,000000,34.9342,35.1227,34.8984,34.9342,874526.39343688,0
+BCE.US,D,20171122,000000,35.0095,35.1746,34.9644,35.1087,745790.60466674,0
+BCE.US,D,20171124,000000,35.0511,35.2246,35.0266,35.1444,451514.49280989,0
+BCE.US,D,20171127,000000,35.3415,35.3887,35.1944,35.3547,783847.80202916,0
+BCE.US,D,20171128,000000,35.2905,35.3236,35.0426,35.0426,745528.61671388,0
+BCE.US,D,20171129,000000,35.0426,35.0511,34.7249,34.7523,1018837.2069024,0
+BCE.US,D,20171130,000000,34.6222,34.9436,34.6222,34.6222,1398378.1995945,0
+BCE.US,D,20171201,000000,35.1227,35.2095,34.9342,35.0511,949975.74181984,0
+BCE.US,D,20171204,000000,35.217,35.217,34.9512,35.0653,839110.28920247,0
+BCE.US,D,20171205,000000,35.2321,35.3415,35.1153,35.1153,838846.17988967,0
+BCE.US,D,20171206,000000,35.1529,35.2756,34.9644,35.0021,802648.35451657,0
+BCE.US,D,20171207,000000,34.9342,35.0859,34.8984,34.9126,900147.11813836,0
+BCE.US,D,20171208,000000,34.9436,35.1227,34.9126,35.0351,924030.44904721,0
+BCE.US,D,20171211,000000,35.0511,35.3037,34.9436,35.2321,948299.86746553,0
+BCE.US,D,20171212,000000,35.2756,35.3839,35.1661,35.1944,1160041.2887326,0
+BCE.US,D,20171213,000000,35.3104,35.5291,35.2472,35.4207,943107.83900709,0
+BCE.US,D,20171214,000000,35.399,35.5064,35.1992,35.4112,1102639.4100576,0
+BCE.US,D,20171215,000000,35.4112,35.4112,34.7343,34.9003,1568897.3544655,0
+BCE.US,D,20171218,000000,34.9003,35.0039,34.7523,34.8258,1189605.6215665,0
+BCE.US,D,20171219,000000,34.8258,34.9653,34.7079,34.8927,1032810.6048414,0
+BCE.US,D,20171220,000000,35.0039,35.0039,34.2988,34.5118,1491391.3476187,0
+BCE.US,D,20171221,000000,34.6127,34.8484,34.5618,34.6805,938843.90552333,0
+BCE.US,D,20171222,000000,34.5118,34.7758,34.5043,34.7758,752098.46845477,0
+BCE.US,D,20171226,000000,34.7965,35.0227,34.7843,34.8795,383775.22713674,0
+BCE.US,D,20171227,000000,34.8795,34.9785,34.6193,34.7758,866258.3930623,0
+BCE.US,D,20171228,000000,34.9069,35.0181,34.6805,35.0125,902402.12375688,0
+BCE.US,D,20171229,000000,35.0624,35.1992,34.855,35.1708,669865.01097678,0
+BCE.US,D,20180102,000000,35.1916,35.3613,34.986,35.0181,826482.89414674,0
+BCE.US,D,20180103,000000,34.9955,35.0039,34.7315,34.7758,915174.83196865,0
+BCE.US,D,20180104,000000,34.8484,34.8955,34.7315,34.854,968101.70184565,0
+BCE.US,D,20180105,000000,35.1275,35.1407,34.8127,34.8484,1230082.229943,0
+BCE.US,D,20180108,000000,34.7523,34.7758,34.6014,34.6937,1151123.0915358,0
+BCE.US,D,20180109,000000,34.7523,34.7523,34.3224,34.3657,1265228.9214648,0
+BCE.US,D,20180110,000000,34.328,34.3657,33.9037,34.0272,1392121.2484452,0
+BCE.US,D,20180111,000000,34.1008,34.3505,33.9546,34.1969,1340969.9568398,0
+BCE.US,D,20180112,000000,34.1158,34.1158,33.932,34.0272,992970.40444762,0
+BCE.US,D,20180116,000000,34.2912,34.3158,34.0357,34.0357,1018150.9469611,0
+BCE.US,D,20180117,000000,34.1507,34.1979,33.786,34.0555,927230.52051996,0
+BCE.US,D,20180118,000000,34.063,34.1233,33.9103,34.0725,1000308.1884876,0
+BCE.US,D,20180119,000000,34.1158,34.3072,34.0131,34.0272,840357.64884846,0
+BCE.US,D,20180122,000000,34.2035,34.2318,33.9914,34.1677,847496.02505384,0
+BCE.US,D,20180123,000000,34.0866,34.1969,33.8783,34.0272,1084326.7703569,0
+BCE.US,D,20180124,000000,34.2242,34.2403,33.8302,33.998,1079662.9605241,0
+BCE.US,D,20180125,000000,34.0357,34.3563,34.0131,34.2828,1089370.3036194,0
+BCE.US,D,20180126,000000,34.4081,34.5486,34.3657,34.5043,1204048.9007328,0
+BCE.US,D,20180129,000000,34.3798,34.5118,34.08,34.1233,1228814.7173776,0
+BCE.US,D,20180130,000000,34.1309,34.2035,33.9763,33.9763,1090355.6753125,0
+BCE.US,D,20180131,000000,34.1158,34.3072,34.0725,34.2489,1300311.9721883,0
+BCE.US,D,20180201,000000,34.1309,34.4081,33.9235,34.1008,1478645.1564061,0
+BCE.US,D,20180202,000000,33.7801,33.8377,33.2212,33.2287,1358498.7540419,0
+BCE.US,D,20180205,000000,33.0533,33.2523,32.7526,32.7742,2441204.8054029,0
+BCE.US,D,20180206,000000,32.5253,32.8526,31.7777,32.6941,2258169.6268732,0
+BCE.US,D,20180207,000000,32.6809,33.207,32.5688,32.9807,3568372.4397918,0
+BCE.US,D,20180208,000000,33.456,33.786,32.5338,32.5338,2316322.4669677,0
+BCE.US,D,20180209,000000,32.6941,32.8836,32.2406,32.5178,1632120.2448218,0
+BCE.US,D,20180212,000000,32.6809,33.0241,32.5772,32.9147,1371611.9405244,0
+BCE.US,D,20180213,000000,32.8054,32.812,32.5434,32.5847,1199635.4113731,0
+BCE.US,D,20180214,000000,32.4744,32.7583,32.2708,32.5847,1062543.5857907,0
+BCE.US,D,20180215,000000,32.6073,32.6433,32.2322,32.6073,1589393.9342267,0
+BCE.US,D,20180216,000000,32.5688,32.7451,32.5103,32.5942,1097678.6098328,0
+BCE.US,D,20180220,000000,32.5046,32.5688,32.3103,32.3292,1107977.812352,0
+BCE.US,D,20180221,000000,32.3641,32.6281,32.2991,32.3877,987139.84664659,0
+BCE.US,D,20180222,000000,32.4151,32.5046,32.137,32.2095,868734.02011481,0
+BCE.US,D,20180223,000000,32.3962,32.5847,32.2406,32.5688,1626436.0608568,0
+BCE.US,D,20180226,000000,32.5989,32.7912,32.5253,32.7583,946314.27455965,0
+BCE.US,D,20180227,000000,32.6281,32.9195,32.5989,32.6941,1281534.7546603,0
+BCE.US,D,20180228,000000,32.6809,32.7328,31.9606,31.9606,1393795.0014395,0
+BCE.US,D,20180301,000000,31.9606,31.9606,31.6599,31.8466,1728252.8526409,0
+BCE.US,D,20180302,000000,31.7061,32.1247,31.6542,31.8804,1541483.019933,0
+BCE.US,D,20180305,000000,31.6542,31.9984,31.5147,31.9106,2150711.078323,0
+BCE.US,D,20180306,000000,32.0861,32.1897,31.9417,32.1897,938800.41764452,0
+BCE.US,D,20180307,000000,32.0861,32.3142,31.9164,32.1586,1807680.8115954,0
+BCE.US,D,20180308,000000,32.1831,32.4301,32.1586,32.3717,1702004.2053965,0
+BCE.US,D,20180309,000000,32.4301,32.549,32.2246,32.5424,1090699.3356231,0
+BCE.US,D,20180312,000000,32.5942,32.7742,32.466,32.6139,1177401.4378193,0
+BCE.US,D,20180313,000000,32.6073,32.7526,32.3717,32.4019,1425933.6045634,0
+BCE.US,D,20180314,000000,32.5112,32.6451,32.1718,32.2755,1477952.532385,0
+BCE.US,D,20180315,000000,32.2604,32.3057,32.0219,32.0379,1129507.4944051,0
+BCE.US,D,20180316,000000,32.0605,32.3057,32.0002,32.0059,1681941.4437436,0
+BCE.US,D,20180319,000000,32.0473,32.0738,31.8956,32.0002,1068617.0393052,0
+BCE.US,D,20180320,000000,31.9625,32.1049,31.7409,31.8531,758775.44887273,0
+BCE.US,D,20180321,000000,31.9803,32.1568,31.8531,32.0002,1028776.8389114,0
+BCE.US,D,20180322,000000,31.8956,31.954,31.6447,31.7089,1150566.2345509,0
+BCE.US,D,20180323,000000,31.8531,31.9936,31.4364,31.4515,1082907.5805555,0
+BCE.US,D,20180326,000000,31.5392,31.5995,31.2875,31.3478,1408279.6471246,0
+BCE.US,D,20180327,000000,31.4515,31.7588,31.3648,31.5778,1300921.8631717,0
+BCE.US,D,20180328,000000,31.6364,31.9936,31.5392,31.7409,1024937.1774161,0
+BCE.US,D,20180329,000000,31.8663,31.9936,31.7334,31.954,1099350.2414673,0
+BCE.US,D,20180402,000000,32.0002,32.0002,31.4883,31.6222,896735.97135137,0
+BCE.US,D,20180403,000000,31.6976,31.8748,31.5336,31.5458,1439915.4879421,0
+BCE.US,D,20180404,000000,31.3845,31.9465,31.1884,31.8606,1404314.8253927,0
+BCE.US,D,20180405,000000,31.8079,32.234,31.7504,32.0135,3107763.6769098,0
+BCE.US,D,20180406,000000,32.12,32.3123,31.6579,31.724,1805577.4832126,0
+BCE.US,D,20180409,000000,31.7042,32.0898,31.592,31.9116,2277952.3690138,0
+BCE.US,D,20180410,000000,32.2077,32.2971,32.0379,32.0539,1171114.7876307,0
+BCE.US,D,20180411,000000,32.0473,32.2812,31.9116,32.1869,1447487.6822557,0
+BCE.US,D,20180412,000000,32.1284,32.3349,32.0135,32.0473,1307988.113139,0
+BCE.US,D,20180413,000000,32.0304,32.1634,31.7071,31.7409,1457181.2365114,0
+BCE.US,D,20180416,000000,31.8023,32.1568,31.7042,32.0059,1692383.8380588,0
+BCE.US,D,20180417,000000,32.1407,32.2011,31.8023,31.8466,1226963.8308281,0
+BCE.US,D,20180418,000000,31.8202,31.9465,31.6655,31.7042,1013849.8896784,0
+BCE.US,D,20180419,000000,31.7504,31.7504,31.0716,31.1112,2688272.1731069,0
+BCE.US,D,20180420,000000,30.983,31.4364,30.8802,31.1169,2083195.6161237,0
+BCE.US,D,20180423,000000,31.1677,31.2111,30.8651,31.0056,1992939.1753444,0
+BCE.US,D,20180424,000000,31.1395,31.3035,31.0056,31.1037,1660128.5601382,0
+BCE.US,D,20180425,000000,31.0603,31.4129,30.9744,31.295,1319465.731106,0
+BCE.US,D,20180426,000000,31.3911,31.6222,31.295,31.4883,1040953.4449794,0
+BCE.US,D,20180427,000000,31.5854,31.8531,31.5458,31.6523,1126232.1146544,0
+BCE.US,D,20180430,000000,31.8079,31.8748,31.5174,31.5174,924403.80839703,0
+BCE.US,D,20180501,000000,31.6137,31.6137,31.2554,31.4515,870979.47961358,0
+BCE.US,D,20180502,000000,31.5552,31.6071,31.1169,31.1319,1207083.5061301,0
+BCE.US,D,20180503,000000,31.1169,31.1319,30.4484,30.7304,1554900.6215671,0
+BCE.US,D,20180504,000000,30.5228,30.8604,30.471,30.8047,1800403.4863137,0
+BCE.US,D,20180507,000000,30.7755,31.066,30.7539,30.8047,1126384.8525702,0
+BCE.US,D,20180508,000000,30.6342,30.7699,30.4644,30.7106,1156237.6903563,0
+BCE.US,D,20180509,000000,30.8953,30.9546,30.685,30.7453,1055980.0981297,0
+BCE.US,D,20180510,000000,31.0008,31.0056,30.6935,30.9924,1180022.3780278,0
+BCE.US,D,20180511,000000,31.0528,31.2875,31.0433,31.2196,1249110.8286242,0
+BCE.US,D,20180514,000000,31.3686,31.4883,31.2658,31.3252,1225976.3377749,0
+BCE.US,D,20180515,000000,31.0433,31.3355,30.9245,31.2724,983731.8818995,0
+BCE.US,D,20180516,000000,31.4072,31.4845,31.2941,31.4591,923495.86634178,0
+BCE.US,D,20180517,000000,31.4515,31.5108,31.3355,31.3911,980851.07509805,0
+BCE.US,D,20180518,000000,31.28,31.3252,31.1537,31.3035,744227.16238937,0
+BCE.US,D,20180521,000000,31.3101,31.3845,31.2366,31.3845,480576.06333756,0
+BCE.US,D,20180522,000000,31.4883,31.7409,31.4496,31.4949,871860.90466956,0
+BCE.US,D,20180523,000000,31.3176,31.6024,31.295,31.5458,1292902.0619102,0
+BCE.US,D,20180524,000000,31.4515,31.5034,31.3252,31.4666,772808.24489014,0
+BCE.US,D,20180525,000000,31.3318,31.3997,31.1686,31.2592,976281.66578263,0
+BCE.US,D,20180529,000000,31.1169,31.1367,30.9085,31.0056,1259920.2182096,0
+BCE.US,D,20180530,000000,31.0056,31.3997,31.0056,31.2507,1019333.6051289,0
+BCE.US,D,20180531,000000,31.0603,31.1169,30.8359,30.9387,1071664.3728621,0
+BCE.US,D,20180601,000000,31.0178,31.0716,30.9009,30.9603,868998.12942761,0
+BCE.US,D,20180604,000000,31.0603,31.2196,31.0528,31.1243,961125.60967584,0
+BCE.US,D,20180605,000000,31.1319,31.3779,31.1037,31.2366,922828.69863998,0
+BCE.US,D,20180606,000000,31.4129,31.4515,31.1537,31.1923,886652.08686628,0
+BCE.US,D,20180607,000000,31.1923,31.361,31.1677,31.2592,922405.48733151,0
+BCE.US,D,20180608,000000,31.2196,31.4666,31.1725,31.4364,866738.88108921,0
+BCE.US,D,20180611,000000,31.3394,31.5778,31.3252,31.5108,934208.73404971,0
+BCE.US,D,20180612,000000,31.5392,31.6269,31.4883,31.5778,955928.27781755,0
+BCE.US,D,20180613,000000,31.6447,31.6901,31.3252,31.4666,1151667.220361,0
+BCE.US,D,20180614,000000,31.5571,31.5798,31.1725,31.2243,1073646.7837282,0
+BCE.US,D,20180615,000000,31.0726,31.0933,30.8435,31.0677,1136745.5745278,0
+BCE.US,D,20180618,000000,31.0357,31.0621,30.6907,30.8105,1775571.9075107,0
+BCE.US,D,20180619,000000,30.5389,30.7595,30.5022,30.5181,1170114.5664179,0
+BCE.US,D,20180620,000000,30.5549,30.7595,30.5247,30.5775,915250.14024659,0
+BCE.US,D,20180621,000000,30.6011,30.6342,30.5106,30.5389,1020199.1199853,0
+BCE.US,D,20180622,000000,30.6011,30.8604,30.5022,30.834,1176745.9375971,0
+BCE.US,D,20180625,000000,30.7426,30.7426,30.4116,30.4427,1091339.9863257,0
+BCE.US,D,20180626,000000,30.5775,30.6295,30.4663,30.4871,1080793.6453732,0
+BCE.US,D,20180627,000000,30.5474,30.6077,30.356,30.3749,1608802.2563376,0
+BCE.US,D,20180628,000000,30.4663,30.5389,30.2626,30.3654,1539390.2983501,0
+BCE.US,D,20180629,000000,30.5247,30.5775,30.3078,30.4795,2464979.9469548,0
+BCE.US,D,20180702,000000,30.4493,30.5615,30.256,30.4116,868968.43038842,0
+BCE.US,D,20180703,000000,30.5342,30.7595,30.4871,30.6606,804751.68289923,0
+BCE.US,D,20180705,000000,30.7671,30.7953,30.5181,30.7671,2048184.6916383,0
+BCE.US,D,20180706,000000,30.7671,31.4072,30.7671,31.346,2401647.8065614,0
+BCE.US,D,20180709,000000,31.3242,31.4515,31.2102,31.247,1120967.9599579,0
+BCE.US,D,20180710,000000,31.2564,31.5722,31.1649,31.5571,570645.8244419,0
+BCE.US,D,20180711,000000,31.4666,31.6156,31.3827,31.4591,1525630.0970852,0
+BCE.US,D,20180712,000000,31.5722,32.0511,31.5722,32.0304,1315076.6373857,0
+BCE.US,D,20180713,000000,32.0473,32.135,31.9098,32.0059,1009969.9223442,0
+BCE.US,D,20180716,000000,32.0907,32.1822,31.9267,32.0747,800246.97506205,0
+BCE.US,D,20180717,000000,32.0219,32.0539,31.9182,31.9879,745270.87148092,0
+BCE.US,D,20180718,000000,31.9408,32.0059,31.8589,31.8861,894363.23025605,0
+BCE.US,D,20180719,000000,31.7061,31.7061,31.4195,31.6005,1280177.0842973,0
+BCE.US,D,20180720,000000,31.7588,31.8645,31.6542,31.7456,690408.26065669,0
+BCE.US,D,20180723,000000,31.6542,31.7061,31.5306,31.6005,683180.78733374,0
+BCE.US,D,20180724,000000,31.6684,31.8183,31.5864,31.6156,893226.18132705,0
+BCE.US,D,20180725,000000,31.7013,31.7588,31.428,31.6467,769950.77304803,0
+BCE.US,D,20180726,000000,31.6335,31.7947,31.5336,31.7013,642550.38036149,0
+BCE.US,D,20180727,000000,31.773,31.9098,31.608,31.7287,655526.7391277,0
+BCE.US,D,20180730,000000,31.8437,31.9456,31.7909,31.807,599085.83650651,0
+BCE.US,D,20180731,000000,31.8117,32.0747,31.6872,31.9408,1192327.3263723,0
+BCE.US,D,20180801,000000,31.954,32.0473,31.7588,31.954,1315560.3074525,0
+BCE.US,D,20180802,000000,31.6844,31.6938,31.196,31.3525,1036216.4482286,0
+BCE.US,D,20180803,000000,31.2771,31.4591,31.247,31.3911,773794.67726324,0
+BCE.US,D,20180806,000000,31.4666,31.5336,31.2102,31.2564,750276.22026445,0
+BCE.US,D,20180807,000000,31.3299,31.3299,30.7509,30.7812,1047239.0344881,0
+BCE.US,D,20180808,000000,30.8274,30.8717,30.5936,30.834,936923.01409571,0
+BCE.US,D,20180809,000000,30.8274,31.0677,30.8274,30.8717,723878.01714417,0
+BCE.US,D,20180810,000000,30.7199,30.7509,30.3616,30.4937,853289.45905589,0
+BCE.US,D,20180813,000000,30.4719,30.6568,30.3947,30.5342,911028.63396169,0
+BCE.US,D,20180814,000000,30.7953,30.9669,30.7426,30.9245,953365.67500741,0
+BCE.US,D,20180815,000000,30.7275,30.7509,30.4795,30.6812,696622.78460725,0
+BCE.US,D,20180816,000000,30.7671,31.0452,30.7671,30.8943,741141.6443535,0
+BCE.US,D,20180817,000000,31.0197,31.3016,30.9321,31.2696,769802.27785209,0
+BCE.US,D,20180820,000000,31.2771,31.3299,31.1479,31.2846,732850.30901954,0
+BCE.US,D,20180821,000000,31.3987,31.4072,31.1649,31.1725,896056.0754899,0
+BCE.US,D,20180822,000000,31.2036,31.3082,31.1281,31.1649,563294.25156233,0
+BCE.US,D,20180823,000000,31.0074,31.1121,30.8039,30.8472,733115.47901232,0
+BCE.US,D,20180824,000000,30.9603,30.984,30.8039,30.8792,532372.24836539,0
+BCE.US,D,20180827,000000,30.9321,31.1197,30.9009,31.0726,714895.11846908,0
+BCE.US,D,20180828,000000,31.2771,31.3016,31.0197,31.0452,594345.65771575,0
+BCE.US,D,20180829,000000,31.098,31.2564,30.9603,31.196,805693.56671354,0
+BCE.US,D,20180830,000000,31.0452,31.2111,31.0046,31.1055,809887.49531921,0
+BCE.US,D,20180831,000000,30.7812,31.0357,30.5474,30.6907,805272.47676503,0
+BCE.US,D,20180904,000000,30.322,30.3749,30.0204,30.0354,996514.13623102,0
+BCE.US,D,20180905,000000,30.0354,30.405,29.9309,30.3815,1209478.5215047,0
+BCE.US,D,20180906,000000,30.3749,30.5059,30.1872,30.4258,884508.45264474,0
+BCE.US,D,20180907,000000,30.3749,30.3899,30.0948,30.2099,732929.86001737,0
+BCE.US,D,20180910,000000,30.4258,30.4871,30.1551,30.1703,757198.21775572,0
+BCE.US,D,20180911,000000,30.29,30.6011,30.1222,30.5549,898704.5933777,0
+BCE.US,D,20180912,000000,30.5709,30.7812,30.4871,30.6011,1408840.7468294,0
+BCE.US,D,20180913,000000,30.6916,30.6916,30.5389,30.5775,993446.64975464,0
+BCE.US,D,20180914,000000,30.5389,30.6011,30.3664,30.471,1015551.220352,0
+BCE.US,D,20180917,000000,30.5238,30.9368,30.5012,30.8303,1039883.2188886,0
+BCE.US,D,20180918,000000,30.8057,31.0348,30.7755,30.9659,819594.83841454,0
+BCE.US,D,20180919,000000,30.9207,30.9368,30.5889,30.6388,917208.15547322,0
+BCE.US,D,20180920,000000,30.7294,31.0669,30.6576,31.0056,727942.54279335,0
+BCE.US,D,20180921,000000,31.0264,31.0669,30.7907,30.9906,968983.12690162,0
+BCE.US,D,20180924,000000,30.9528,31.0528,30.5465,30.5549,740582.66600873,0
+BCE.US,D,20180925,000000,30.6388,30.7907,30.4861,30.6549,1728918.9596627,0
+BCE.US,D,20180926,000000,30.7142,31.1413,30.701,31.0348,1227427.3479753,0
+BCE.US,D,20180927,000000,30.9368,31.0792,30.8981,30.9368,905370.96699593,0
+BCE.US,D,20180928,000000,30.9443,31.0669,30.7614,30.9368,865539.25204192,0
+BCE.US,D,20181001,000000,31.2102,31.3563,31.0611,31.2356,1019007.9763777,0
+BCE.US,D,20181002,000000,31.1281,31.2648,30.9952,31.1413,1162355.6924295,0
+BCE.US,D,20181003,000000,30.999,31.1735,30.8981,30.9726,1945427.0767198,0
+BCE.US,D,20181004,000000,30.8435,30.8518,30.5775,30.7755,1592088.0613532,0
+BCE.US,D,20181005,000000,30.6746,30.7907,30.5162,30.57,1051737.3782454,0
+BCE.US,D,20181008,000000,30.6077,30.701,30.521,30.6614,681887.81844898,0
+BCE.US,D,20181009,000000,30.4031,30.5012,30.1203,30.1288,1010304.036535,0
+BCE.US,D,20181010,000000,30.0741,30.4173,29.9355,30.0797,1763230.8960472,0
+BCE.US,D,20181011,000000,29.9656,30.2325,29.7686,29.7922,1755056.2355101,0
+BCE.US,D,20181012,000000,30.0251,30.2863,29.6819,29.8129,1488570.9995756,0
+BCE.US,D,20181015,000000,29.83,30.5069,29.8205,30.2325,1625273.5556085,0
+BCE.US,D,20181016,000000,30.3032,30.5728,30.1891,30.5333,929937.37580616,0
+BCE.US,D,20181017,000000,30.4776,30.6077,30.1561,30.4314,1040573.7215498,0
+BCE.US,D,20181018,000000,30.3862,30.7981,30.3626,30.7142,1138536.002319,0
+BCE.US,D,20181019,000000,30.7142,31.1573,30.6916,31.1121,1139692.1434874,0
+BCE.US,D,20181022,000000,31.3101,31.3403,30.8047,30.9207,1225988.0052546,0
+BCE.US,D,20181023,000000,30.7218,30.9575,30.5162,30.9047,1069194.0492095,0
+BCE.US,D,20181024,000000,30.8303,31.2102,30.7294,30.8303,1149417.5181422,0
+BCE.US,D,20181025,000000,30.8057,30.8518,30.5162,30.6219,1606305.4156857,0
+BCE.US,D,20181026,000000,30.4635,30.6011,29.8987,30.0958,1668470.8081108,0
+BCE.US,D,20181029,000000,30.1363,30.3296,29.7027,29.83,1509281.836691,0
+BCE.US,D,20181030,000000,29.8893,30.1034,29.7988,29.9893,2367340.1128968,0
+BCE.US,D,20181031,000000,30.0797,30.1118,29.5857,29.6819,1965879.1079222,0
+BCE.US,D,20181101,000000,30.0741,31.2036,29.8054,31.1479,2040105.4922985,0
+BCE.US,D,20181102,000000,31.1357,31.2875,30.6832,30.8518,1249328.2680183,0
+BCE.US,D,20181105,000000,30.8906,31.1121,30.867,30.9726,1179404.0016046,0
+BCE.US,D,20181106,000000,30.8217,30.9047,30.5851,30.7981,855751.29726877,0
+BCE.US,D,20181107,000000,30.9659,31.2714,30.7935,31.2168,1165131.4919138,0
+BCE.US,D,20181108,000000,31.2356,31.4317,31.1573,31.295,1060971.6580736,0
+BCE.US,D,20181109,000000,31.2102,31.3789,31.0386,31.295,1071591.1859442,0
+BCE.US,D,20181112,000000,31.2168,31.5382,31.1046,31.2356,900209.69825666,0
+BCE.US,D,20181113,000000,31.2714,31.624,31.196,31.5382,1428893.9623626,0
+BCE.US,D,20181114,000000,31.675,31.8672,31.5552,31.7221,1294049.717639,0
+BCE.US,D,20181115,000000,31.6325,31.8531,31.624,31.8371,2079963.7242518,0
+BCE.US,D,20181116,000000,31.8531,32.1379,31.7627,32.0597,2712474.7686871,0
+BCE.US,D,20181119,000000,32.0653,32.2783,32.0011,32.2651,1460548.8954196,0
+BCE.US,D,20181120,000000,32.1341,32.219,31.675,31.7136,1865809.2560506,0
+BCE.US,D,20181121,000000,31.8202,32.2332,31.7071,32.1502,952849.12386149,0
+BCE.US,D,20181123,000000,32.1586,32.3415,32.0521,32.2332,608424.06297191,0
+BCE.US,D,20181126,000000,32.4574,32.811,32.4574,32.7592,1471773.0108735,0
+BCE.US,D,20181127,000000,32.7243,32.8129,32.515,32.7451,1926987.1554225,0
+BCE.US,D,20181128,000000,32.6234,32.7478,32.4632,32.6979,938674.19672796,0
+BCE.US,D,20181129,000000,32.6008,32.9826,32.432,32.8214,951019.45091138,0
+BCE.US,D,20181130,000000,32.7526,32.9137,32.6621,32.7394,877751.92122895,0
+BCE.US,D,20181203,000000,32.9901,33.0401,32.6008,32.7856,1187910.6549727,0
+BCE.US,D,20181204,000000,32.8072,33.2965,32.8072,32.9675,1208251.3147782,0
+BCE.US,D,20181206,000000,32.4029,32.8374,32.1416,32.8214,1909075.4527509,0
+BCE.US,D,20181207,000000,32.8609,33.1052,32.6234,32.6781,1689570.9147754,0
+BCE.US,D,20181210,000000,32.5414,32.5556,31.9908,32.3029,1231793.1067364,0
+BCE.US,D,20181211,000000,32.4029,32.5688,32.168,32.2256,1565869.1131481,0
+BCE.US,D,20181212,000000,32.4574,32.6234,32.3679,32.4942,1423466.4629506,0
+BCE.US,D,20181213,000000,32.432,32.549,32.1926,32.4566,1453035.0385044,0
+BCE.US,D,20181214,000000,32.137,32.5197,32.1002,32.5018,1301994.2106224,0
+BCE.US,D,20181217,000000,32.3537,32.4782,31.9984,32.186,1817329.8172923,0
+BCE.US,D,20181218,000000,32.0473,32.2227,31.773,31.8974,1724033.4677159,0
+BCE.US,D,20181219,000000,31.9918,32.2831,31.6505,31.7909,2278146.4734485,0
+BCE.US,D,20181220,000000,31.8126,31.8974,31.279,31.6108,1979891.7510201,0
+BCE.US,D,20181221,000000,31.5336,31.7928,30.8924,30.915,2308525.4085002,0
+BCE.US,D,20181224,000000,30.7453,30.8613,30.374,30.4202,1240070.6532307,0
+BCE.US,D,20181226,000000,30.4202,30.7915,30.0581,30.7915,1778035.8670835,0
+BCE.US,D,20181227,000000,30.3588,30.6058,30.0948,30.5597,2694580.0368949,0
+BCE.US,D,20181228,000000,30.6369,30.8387,30.537,30.5672,1493714.2367554,0
+BCE.US,D,20181231,000000,30.7453,30.7614,30.288,30.5832,1372902.7880491,0
+BCE.US,D,20190102,000000,30.3815,30.8538,30.1722,30.7453,1133631.4181326,0
+BCE.US,D,20190103,000000,30.8444,31.1649,30.8067,30.9764,1211065.2987415,0
+BCE.US,D,20190104,000000,31.2639,31.2639,30.8151,30.8444,1564936.7754535,0
+BCE.US,D,20190107,000000,30.9387,31.279,30.7539,31.2338,1672828.081432,0
+BCE.US,D,20190108,000000,31.3337,31.8748,31.3044,31.8126,1954164.9583216,0
+BCE.US,D,20190109,000000,31.89,31.954,31.6108,31.807,1532336.7765423,0
+BCE.US,D,20190110,000000,31.7645,32.3001,31.5496,32.1926,1210323.8834417,0
+BCE.US,D,20190111,000000,32.1765,32.7808,32.1002,32.3397,1685059.8428585,0
+BCE.US,D,20190114,000000,32.3537,32.6941,32.1076,32.168,1793058.277514,0
+BCE.US,D,20190115,000000,32.0671,32.6516,32.0295,32.4396,1447688.1507702,0
+BCE.US,D,20190116,000000,32.3943,32.5781,32.3245,32.4009,905429.30439435,0
+BCE.US,D,20190117,000000,32.3001,32.4782,32.2019,32.4009,996902.34510042,0
+BCE.US,D,20190118,000000,32.5244,32.5876,32.3623,32.5244,1068622.3427051,0
+BCE.US,D,20190122,000000,32.2303,32.3943,32.1076,32.2765,1417740.9124667,0
+BCE.US,D,20190123,000000,32.3397,32.4151,32.2068,32.3453,938819.509884,0
+BCE.US,D,20190124,000000,32.3086,32.4056,32.1605,32.3858,1064107.0280681,0
+BCE.US,D,20190125,000000,32.5329,32.7894,32.5018,32.7639,1135859.9067518,0
+BCE.US,D,20190128,000000,32.5697,32.9496,32.4386,32.911,2490840.3853296,0
+BCE.US,D,20190129,000000,32.9053,33.3135,32.8035,33.1909,1542997.6709317,0
+BCE.US,D,20190130,000000,33.2287,33.4531,33.0788,33.3852,1188247.9512035,0
+BCE.US,D,20190131,000000,33.4304,33.6925,33.2665,33.6548,1189836.8498002,0
+BCE.US,D,20190201,000000,33.6228,33.7991,33.553,33.7378,939238.47847258,0
+BCE.US,D,20190204,000000,33.6388,33.7114,33.537,33.6228,793547.72036469,0
+BCE.US,D,20190205,000000,33.6228,33.8859,33.6001,33.8245,771264.95553221,0
+BCE.US,D,20190206,000000,33.7472,33.7632,33.6001,33.6775,831478.69681054,0
+BCE.US,D,20190207,000000,33.6001,33.6303,33.1524,33.4775,1567435.7374653,0
+BCE.US,D,20190208,000000,33.47,33.5841,33.3296,33.4437,1130481.1986185,0
+BCE.US,D,20190211,000000,33.4379,33.5068,33.1062,33.1524,1286966.4967921,0
+BCE.US,D,20190212,000000,33.3221,33.6152,33.1825,33.4304,863795.49416945,0
+BCE.US,D,20190213,000000,33.5784,33.6077,33.2579,33.305,841567.88469547,0
+BCE.US,D,20190214,000000,33.1825,33.422,33.0656,33.2833,1011167.4300315,0
+BCE.US,D,20190215,000000,33.4775,33.5784,33.2909,33.5153,1013463.8021689,0
+BCE.US,D,20190219,000000,33.4379,33.8009,33.3456,33.7378,962888.45978778,0
+BCE.US,D,20190220,000000,33.7472,33.9405,33.6841,33.8613,1236970.2856752,0
+BCE.US,D,20190221,000000,33.8161,34.0432,33.6661,33.8952,960121.14574323,0
+BCE.US,D,20190222,000000,33.9876,34.243,33.8859,34.1563,1025889.6680301,0
+BCE.US,D,20190225,000000,34.2516,34.3505,34.1733,34.2195,835211.22962878,0
+BCE.US,D,20190226,000000,34.1865,34.4533,34.0942,34.3422,1842999.3332723,0
+BCE.US,D,20190227,000000,34.3422,34.3902,34.1563,34.3732,682254.81371898,0
+BCE.US,D,20190228,000000,34.3346,34.559,34.2667,34.4269,1410490.1041844,0
+BCE.US,D,20190301,000000,34.3818,34.4128,33.6228,33.6925,1839058.9071798,0
+BCE.US,D,20190304,000000,33.7794,33.8859,33.5464,33.8793,1770666.2626444,0
+BCE.US,D,20190305,000000,33.8547,34.081,33.8095,33.8491,962587.22667599,0
+BCE.US,D,20190306,000000,33.8245,33.964,33.7274,33.9028,1767858.642761,0
+BCE.US,D,20190307,000000,33.9792,34.196,33.8123,33.8952,1312769.6584485,0
+BCE.US,D,20190308,000000,34.0017,34.2374,34.0017,34.1733,988804.05352122,0
+BCE.US,D,20190311,000000,34.2035,34.4034,34.2035,34.4034,817769.40818432,0
+BCE.US,D,20190312,000000,34.4665,34.5326,34.3977,34.5128,1013281.3652139,0
+BCE.US,D,20190313,000000,34.6825,34.7052,34.4317,34.6825,1489100.2788811,0
+BCE.US,D,20190314,000000,34.7531,34.8144,34.3723,34.4854,1318676.5852076,0
+BCE.US,D,20190315,000000,34.542,34.8644,34.5033,34.7853,877160.06180509,0
+BCE.US,D,20190318,000000,34.6673,34.953,34.6362,34.953,1916577.6421864,0
+BCE.US,D,20190319,000000,35.1153,35.1236,34.7531,34.8871,1191790.622307,0
+BCE.US,D,20190320,000000,34.7853,35.0285,34.6759,34.8324,733802.79963358,0
+BCE.US,D,20190321,000000,34.5892,34.8729,34.5892,34.8012,678343.02598564,0
+BCE.US,D,20190322,000000,34.6598,34.7607,34.525,34.706,764158.39972596,0
+BCE.US,D,20190325,000000,34.7155,34.8644,34.6382,34.8097,1132186.772012,0
+BCE.US,D,20190326,000000,34.8324,35.0889,34.8012,34.9738,894786.44156452,0
+BCE.US,D,20190327,000000,34.9116,35.0926,34.8427,35.0219,1918655.5142497,0
+BCE.US,D,20190328,000000,34.953,35.0955,34.7853,34.8239,994193.36845428,0
+BCE.US,D,20190329,000000,35.0068,35.0153,34.7692,34.9588,943769.70330903,0
+BCE.US,D,20190401,000000,35.1087,35.1087,34.7787,34.9814,1020561.8725354,0
+BCE.US,D,20190402,000000,34.9993,35.2189,34.903,35.2189,802011.94653393,0
+BCE.US,D,20190403,000000,35.2189,35.3461,35.1011,35.1708,880422.71339613,0
+BCE.US,D,20190404,000000,35.1878,35.2492,35.069,35.2264,812091.5882991,0
+BCE.US,D,20190405,000000,35.0926,35.1954,35.0408,35.1566,521962.73512919,0
+BCE.US,D,20190408,000000,35.1492,35.4159,35.0851,35.3377,718437.78957249,0
+BCE.US,D,20190409,000000,35.2905,35.3057,35.0889,35.1624,1020697.6395717,0
+BCE.US,D,20190410,000000,35.1708,35.4546,35.1492,35.3679,836651.6330295,0
+BCE.US,D,20190411,000000,35.3377,35.6507,35.2029,35.5018,812027.94750085,0
+BCE.US,D,20190412,000000,35.7006,35.778,35.5894,35.7299,926357.58090377,0
+BCE.US,D,20190415,000000,35.7299,35.9477,35.6959,35.7214,753667.21413199,0
+BCE.US,D,20190416,000000,35.8176,35.8817,35.6913,35.7393,571623.77137524,0
+BCE.US,D,20190417,000000,35.9363,35.9363,35.6366,35.7082,686650.27151915,0
+BCE.US,D,20190418,000000,35.6205,35.794,35.3461,35.7846,822853.24728571,0
+BCE.US,D,20190422,000000,35.7469,35.8252,35.3887,35.4386,559939.32081379,0
+BCE.US,D,20190423,000000,35.283,35.3961,35.1708,35.3283,746653.9981632,0
+BCE.US,D,20190424,000000,35.2264,35.3057,34.8729,35.0455,760482.0829462,0
+BCE.US,D,20190425,000000,35.0153,35.1407,34.8239,35.0624,493572.57502322,0
+BCE.US,D,20190426,000000,35.1087,35.2962,34.9993,35.2029,686707.54823758,0
+BCE.US,D,20190429,000000,35.1624,35.2905,35.1312,35.1407,556502.71770749,0
+BCE.US,D,20190430,000000,35.1624,35.2981,35.0068,35.235,731712.19941058,0
+BCE.US,D,20190501,000000,35.2189,35.3603,35.1153,35.1624,639982.4741515,0
+BCE.US,D,20190502,000000,35.053,35.1087,34.7787,34.9588,744586.73289956,0
+BCE.US,D,20190503,000000,34.9267,35.1011,34.8493,34.9814,763223.94067144,0
+BCE.US,D,20190506,000000,34.691,34.9738,34.6524,34.9738,546201.39382835,0
+BCE.US,D,20190507,000000,34.7306,34.9898,34.7155,34.9116,878572.88752656,0
+BCE.US,D,20190508,000000,34.8814,35.2443,34.8814,34.9267,649458.58901315,0
+BCE.US,D,20190509,000000,34.9738,35.0624,34.7108,35.0285,847133.27250373,0
+BCE.US,D,20190510,000000,35.053,35.2227,34.6986,35.1087,691628.04262343,0
+BCE.US,D,20190513,000000,34.9182,35.0369,34.7475,34.9898,725497.67546001,0
+BCE.US,D,20190514,000000,35.0068,35.2736,34.953,35.2264,749673.75404087,0
+BCE.US,D,20190515,000000,35.2189,35.4235,35.1793,35.283,656717.88273523,0
+BCE.US,D,20190516,000000,35.3461,35.7261,35.3461,35.565,700462.44610257,0
+BCE.US,D,20190517,000000,35.4866,35.713,35.4235,35.4707,648386.24156237,0
+BCE.US,D,20190520,000000,35.5018,35.6281,35.4085,35.4866,822005.76398882,0
+BCE.US,D,20190521,000000,35.6827,35.9995,35.5809,35.8176,833845.07382602,0
+BCE.US,D,20190522,000000,35.6677,35.9024,35.6677,35.762,828427.12053374,0
+BCE.US,D,20190523,000000,35.565,35.7082,35.5093,35.565,833812.19274692,0
+BCE.US,D,20190524,000000,35.7082,35.794,35.5555,35.6827,621904.24472438,0
+BCE.US,D,20190528,000000,35.6205,35.9072,35.6121,35.7469,897024.4763035,0
+BCE.US,D,20190529,000000,35.6913,35.8487,35.6121,35.6526,840847.6829951,0
+BCE.US,D,20190530,000000,35.7695,35.778,35.5018,35.5555,795594.83270888,0
+BCE.US,D,20190531,000000,35.4386,35.5555,35.2953,35.4622,712825.7318455,0
+BCE.US,D,20190603,000000,35.5498,35.809,35.4791,35.7695,839104.98580262,0
+BCE.US,D,20190604,000000,35.9751,36.0684,35.7846,36.0457,3996287.863925,0
+BCE.US,D,20190605,000000,36.1872,36.4558,36.1645,36.3455,726911.56186146,0
+BCE.US,D,20190606,000000,36.4945,36.8377,36.4776,36.7462,838006.12135257,0
+BCE.US,D,20190607,000000,36.9735,37.1158,36.8254,36.8961,945170.86155084,0
+BCE.US,D,20190610,000000,36.8961,36.9828,36.7944,36.8745,675246.90115005,0
+BCE.US,D,20190611,000000,36.9442,37.1252,36.7321,36.7858,1906950.9107688,0
+BCE.US,D,20190612,000000,36.7462,37.1064,36.7321,36.9197,786066.74452866,0
+BCE.US,D,20190613,000000,37.0819,37.1459,35.926,35.9751,1277141.41822,0
+BCE.US,D,20190614,000000,35.8704,35.9581,35.6046,35.7582,1079287.4798142,0
+BCE.US,D,20190617,000000,35.7902,35.7997,35.3245,35.4857,1048947.7899214,0
+BCE.US,D,20190618,000000,35.7111,36.2626,35.7035,36.0702,933845.9814996,0
+BCE.US,D,20190619,000000,36.1684,36.4624,36.0147,36.4483,630704.70644445,0
+BCE.US,D,20190620,000000,36.7028,36.8076,36.239,36.5265,2108211.7532416,0
+BCE.US,D,20190621,000000,36.3926,36.5265,36.1985,36.3352,858039.18396639,0
+BCE.US,D,20190624,000000,36.3579,36.5983,36.3437,36.503,685536.55754951,0
+BCE.US,D,20190625,000000,36.5587,36.6878,36.3662,36.4624,739003.31353179,0
+BCE.US,D,20190626,000000,36.5755,36.5755,36.2795,36.2795,981127.9125705,0
+BCE.US,D,20190627,000000,36.3107,36.5435,36.2343,36.5265,673097.96352865,0
+BCE.US,D,20190628,000000,36.4954,36.5265,36.2305,36.4314,844741.43916894,0
+BCE.US,D,20190701,000000,36.3833,36.5388,36.3437,36.3833,601459.63828178,0
+BCE.US,D,20190702,000000,36.6416,36.9593,36.4624,36.8952,1108385.113461,0
+BCE.US,D,20190703,000000,37.0555,37.2959,37.048,37.0819,953270.21381001,0
+BCE.US,D,20190705,000000,36.8952,37.0385,36.6953,37.0244,705819.94063651,0
+BCE.US,D,20190708,000000,36.7028,36.7915,36.4521,36.6953,1318819.7770037,0
+BCE.US,D,20190709,000000,36.5983,36.9669,36.5587,36.9452,1155898.2727656,0
+BCE.US,D,20190710,000000,37.1196,37.1846,36.8509,36.9197,1459612.3150051,0
+BCE.US,D,20190711,000000,37.0385,37.2469,36.9283,37.0951,1282918.9420224,0
+BCE.US,D,20190712,000000,37.2639,37.3921,37.0555,37.0819,653862.53225308,0
+BCE.US,D,20190715,000000,37.0819,37.3694,37.0159,37.1196,680619.24520358,0
+BCE.US,D,20190716,000000,37.1196,37.1601,36.7283,36.7586,1021393.4456327,0
+BCE.US,D,20190717,000000,36.7754,36.8792,36.7104,36.7368,824537.60707978,0
+BCE.US,D,20190718,000000,36.751,36.9593,36.6416,36.9452,643238.76166272,0
+BCE.US,D,20190719,000000,36.8792,36.9037,36.5199,36.5435,901272.49958768,0
+BCE.US,D,20190722,000000,36.6416,36.6463,36.4747,36.5755,998306.68538214,0
+BCE.US,D,20190723,000000,36.5435,36.8311,36.5116,36.8159,880924.41502244,0
+BCE.US,D,20190724,000000,36.6878,36.8472,36.6105,36.6548,1160110.2329307,0
+BCE.US,D,20190725,000000,36.751,36.751,36.3662,36.4624,853166.42017925,0
+BCE.US,D,20190726,000000,36.5265,36.5351,36.3277,36.503,649490.40941227,0
+BCE.US,D,20190729,000000,36.5351,36.8555,36.503,36.7104,1078619.2514324,0
+BCE.US,D,20190730,000000,36.6152,36.6633,36.47,36.5435,916188.842021,0
+BCE.US,D,20190731,000000,36.5681,36.5926,35.926,36.1344,981407.93208286,0
+BCE.US,D,20190801,000000,36.4134,37.0168,36.3022,36.783,1297711.1848991,0
+BCE.US,D,20190802,000000,36.6953,37.2215,36.6463,36.9593,1674883.679216,0
+BCE.US,D,20190805,000000,36.751,36.9914,36.5116,36.8311,1602041.4822019,0
+BCE.US,D,20190806,000000,36.6953,37.2327,36.4624,36.6803,1305089.274778,0
+BCE.US,D,20190807,000000,36.4624,37.1601,36.1816,37.0876,1203687.2088626,0
+BCE.US,D,20190808,000000,37.1035,37.3118,36.9169,37.1375,1009249.7206438,0
+BCE.US,D,20190809,000000,37.1196,37.2525,37.0168,37.1846,816272.78874511,0
+BCE.US,D,20190812,000000,36.8952,37.344,36.8641,37.0046,604218.46688657,0
+BCE.US,D,20190813,000000,37.0951,37.4176,36.8886,37.3289,850445.77605342,0
+BCE.US,D,20190814,000000,37.0555,37.2563,36.9593,37.0876,992363.69550417,0
+BCE.US,D,20190815,000000,37.0639,37.2469,36.9366,37.1846,691800.93345872,0
+BCE.US,D,20190816,000000,37.4081,37.5457,37.1846,37.4401,751310.38323626,0
+BCE.US,D,20190819,000000,37.5532,37.5693,37.3035,37.5194,672440.34194656,0
+BCE.US,D,20190820,000000,37.4543,37.4543,37.1667,37.2167,1120568.0836089,0
+BCE.US,D,20190821,000000,37.4317,37.4317,37.1931,37.344,780929.87142871,0
+BCE.US,D,20190822,000000,37.3987,37.4637,37.1667,37.3118,2016421.5692242,0
+BCE.US,D,20190823,000000,37.3204,37.4081,36.8886,36.9998,1094464.7495205,0
+BCE.US,D,20190826,000000,37.1375,37.1375,36.9037,37.1196,574759.14136974,0
+BCE.US,D,20190827,000000,37.2722,37.3364,37.0357,37.0555,1708467.9891402,0
+BCE.US,D,20190828,000000,37.1525,37.6269,36.9593,37.5834,1714190.3575842,0
+BCE.US,D,20190829,000000,37.6475,37.8484,37.4967,37.8409,948223.4985076,0
+BCE.US,D,20190830,000000,37.8955,38.0577,37.8182,37.904,834149.48897773,0
+BCE.US,D,20190903,000000,37.8013,38.002,37.6475,37.8182,2456022.5045989,0
+BCE.US,D,20190904,000000,37.9294,38.3933,37.8822,38.2915,640298.55678289,0
+BCE.US,D,20190905,000000,38.4489,38.4923,38.2104,38.3282,749832.85603653,0
+BCE.US,D,20190906,000000,38.4828,38.6827,38.3763,38.5941,658208.13809459,0
+BCE.US,D,20190909,000000,38.6111,38.7581,38.3763,38.7459,878955.79299612,0
+BCE.US,D,20190910,000000,38.7694,38.8336,38.6186,38.6582,842705.99430443,0
+BCE.US,D,20190911,000000,38.7949,38.809,38.6262,38.7949,5869570.6710519,0
+BCE.US,D,20190912,000000,38.8817,39.1221,38.6582,38.9863,1129382.3341685,0
+BCE.US,D,20190913,000000,39.0439,39.3031,38.9138,38.9948,853972.53695727,0
+BCE.US,D,20190916,000000,38.9694,38.9694,38.5178,38.6516,687999.45644236,0
+BCE.US,D,20190917,000000,38.579,39.222,38.579,39.0844,693169.21062141,0
+BCE.US,D,20190918,000000,39.0033,39.2635,38.9863,39.2389,794262.6186652,0
+BCE.US,D,20190919,000000,39.32,39.5491,39.1165,39.1248,760972.11709283,0
+BCE.US,D,20190920,000000,39.3285,39.485,39.157,39.3842,917757.58769824,0
+BCE.US,D,20190923,000000,39.2635,39.4267,39.1344,39.32,699474.95304948,0
+BCE.US,D,20190924,000000,39.3927,39.6622,39.272,39.5897,999799.06210145,0
+BCE.US,D,20190925,000000,39.468,39.6217,39.32,39.4267,609692.63621733,0
+BCE.US,D,20190926,000000,39.3455,39.5643,39.255,39.3842,976013.31374994,0
+BCE.US,D,20190927,000000,39.485,39.5605,39.223,39.4201,834732.86296182,0
+BCE.US,D,20190930,000000,39.3681,39.6283,39.3031,39.4201,1233301.3936552,0
+BCE.US,D,20191001,000000,39.2945,39.6877,39.2314,39.5058,1179391.2734451,0
+BCE.US,D,20191002,000000,39.4766,39.4766,38.9212,39.1428,2610261.2825937,0
+BCE.US,D,20191003,000000,39.1654,39.3681,39.0769,39.3031,1460233.8734682,0
+BCE.US,D,20191004,000000,39.3371,39.6133,39.2635,39.5982,1745621.4871673,0
+BCE.US,D,20191007,000000,39.5709,39.6698,39.4333,39.485,1628379.2265639,0
+BCE.US,D,20191008,000000,39.4407,39.6105,39.2814,39.4492,1307395.1930351,0
+BCE.US,D,20191009,000000,39.468,39.6133,39.3031,39.5415,863763.67377033,0
+BCE.US,D,20191010,000000,39.5982,40.1422,39.5709,39.8414,1111138.6386658,0
+BCE.US,D,20191011,000000,40.0442,40.3704,39.7839,39.799,1138655.8591557,0
+BCE.US,D,20191014,000000,39.7604,39.8913,39.6548,39.7434,378322.27140542,0
+BCE.US,D,20191015,000000,39.9235,39.9961,39.7028,39.9141,1129971.0115524,0
+BCE.US,D,20191016,000000,40.012,40.0772,39.7914,39.8264,1152940.0363262,0
+BCE.US,D,20191017,000000,39.964,40.012,39.6698,39.7914,729277.93887694,0
+BCE.US,D,20191018,000000,39.7518,39.8979,39.6622,39.7914,747064.48131201,0
+BCE.US,D,20191021,000000,39.8264,40.0602,39.7773,39.9715,1166917.6769852,0
+BCE.US,D,20191022,000000,40.0044,40.0044,39.7198,39.7358,723560.87383282,0
+BCE.US,D,20191023,000000,39.6293,39.6293,38.0086,38.0416,2593247.9758576,0
+BCE.US,D,20191024,000000,38.1303,38.4338,37.8624,37.985,1148794.8989992,0
+BCE.US,D,20191025,000000,37.9936,38.2613,37.8049,37.985,1096621.1119017,0
+BCE.US,D,20191028,000000,38.0915,38.464,38.0171,38.3999,1081909.4807028,0
+BCE.US,D,20191029,000000,38.3443,38.678,38.2613,38.547,1043246.6350768,0
+BCE.US,D,20191030,000000,38.7751,38.9052,38.6035,38.8232,857376.25898447,0
+BCE.US,D,20191031,000000,39.2069,39.272,38.3716,38.6355,948629.73893654,0
+BCE.US,D,20191101,000000,38.7751,38.8798,38.4404,38.6931,889539.25774757,0
+BCE.US,D,20191104,000000,38.7487,38.8798,38.5253,38.6206,2533527.4507658,0
+BCE.US,D,20191105,000000,38.7581,38.8798,38.3753,38.7657,767120.87888519,0
+BCE.US,D,20191106,000000,38.8571,39.0278,38.7271,38.7997,1308866.356155,0
+BCE.US,D,20191107,000000,38.9298,39.157,38.8062,39.1248,762522.83121056,0
+BCE.US,D,20191108,000000,38.9694,39.0033,38.7997,38.9212,720396.86547908,0
+BCE.US,D,20191111,000000,38.9052,39.32,38.8487,39.2879,1152875.334848,0
+BCE.US,D,20191112,000000,39.3285,39.4333,39.2389,39.3842,835872.03325076,0
+BCE.US,D,20191113,000000,39.3606,39.5897,39.3239,39.3927,690497.35777425,0
+BCE.US,D,20191114,000000,39.3927,39.5058,39.2455,39.4267,537831.56817654,0
+BCE.US,D,20191115,000000,39.4587,39.5237,39.3766,39.4916,549887.25672787,0
+BCE.US,D,20191118,000000,39.4982,39.8838,39.4916,39.7113,673421.47091981,0
+BCE.US,D,20191119,000000,39.6453,39.6622,39.2879,39.3842,963469.71241193,0
+BCE.US,D,20191120,000000,39.32,39.4201,38.8458,39.1248,791416.81430279,0
+BCE.US,D,20191121,000000,39.1165,39.1344,38.9628,39.1248,871012.36069269,0
+BCE.US,D,20191122,000000,39.2455,39.255,38.8996,38.9543,592502.19592601,0
+BCE.US,D,20191125,000000,38.9948,39.1484,38.9543,39.0033,842063.22224196,0
+BCE.US,D,20191126,000000,39.0033,39.0513,38.7836,39.0278,754331.19979389,0
+BCE.US,D,20191127,000000,39.0683,39.223,39.0099,39.0589,786807.09914846,0
+BCE.US,D,20191129,000000,39.0844,39.3116,39.0513,39.1428,301450.55118124,0
+BCE.US,D,20191202,000000,39.0928,39.1079,38.8316,38.9212,650953.0870924,0
+BCE.US,D,20191203,000000,38.8402,39.041,38.7421,38.9212,777529.33144142,0
+BCE.US,D,20191204,000000,39.0683,39.4492,38.9298,39.4333,786566.32479503,0
+BCE.US,D,20191205,000000,39.5237,39.7028,39.3766,39.5643,744943.12136984,0
+BCE.US,D,20191206,000000,39.3766,39.6622,39.3455,39.6377,5047939.3270929,0
+BCE.US,D,20191209,000000,39.6783,39.8801,39.5058,39.6877,1133399.1292189,0
+BCE.US,D,20191210,000000,39.6133,39.799,39.5501,39.6217,3173868.4347476,0
+BCE.US,D,20191211,000000,39.6877,40.012,39.6217,39.8979,779110.80527829,0
+BCE.US,D,20191212,000000,39.8979,40.0442,39.7113,39.7113,943586.20567404,0
+BCE.US,D,20191213,000000,39.5775,39.5869,38.7525,39.157,1520764.7580579,0
+BCE.US,D,20191216,000000,39.4634,39.5953,39.3596,39.4898,718400.6657735,0
+BCE.US,D,20191217,000000,38.9609,39.0505,38.5055,38.514,1334549.6609747,0
+BCE.US,D,20191218,000000,38.7129,38.7129,37.8955,38.1189,1305560.2166852,0
+BCE.US,D,20191219,000000,38.0454,38.3509,37.9916,38.2434,974898.53910033,0
+BCE.US,D,20191220,000000,38.0859,38.2933,37.9398,38.1275,1227016.8648266,0
+BCE.US,D,20191223,000000,38.0945,38.2188,37.987,38.1689,685241.68851755,0
+BCE.US,D,20191224,000000,38.1689,38.1689,37.9398,38.036,491535.00879877,0
+BCE.US,D,20191226,000000,38.2104,38.2104,37.8427,38.0115,669773.79249927,0
+BCE.US,D,20191227,000000,38.0049,38.1924,37.987,38.1924,643399.98501833,0
+BCE.US,D,20191230,000000,38.1765,38.1924,38.02,38.1189,732806.82114073,0
+BCE.US,D,20191231,000000,38.1529,38.2434,38.0783,38.2104,724955.66799479,0
+BCE.US,D,20200102,000000,38.2434,38.2434,37.7682,37.855,1447978.7770822,0
+BCE.US,D,20200103,000000,37.7983,37.9454,37.6259,37.8955,1021537.6981088,0
+BCE.US,D,20200106,000000,37.9124,38.316,37.8955,38.2933,1354346.191955,0
+BCE.US,D,20200107,000000,38.3424,38.4301,38.102,38.3245,829498.40730453,0
+BCE.US,D,20200108,000000,38.3593,38.6639,38.3329,38.3593,780668.94415582,0
+BCE.US,D,20200109,000000,38.3499,38.4565,38.036,38.0859,760297.52463122,0
+BCE.US,D,20200110,000000,38.1604,38.3329,38.0492,38.2518,1161762.7723256,0
+BCE.US,D,20200113,000000,38.3905,38.5055,38.2584,38.5055,883462.62219324,0
+BCE.US,D,20200114,000000,38.514,38.5403,38.4065,38.448,636934.07991461,0
+BCE.US,D,20200115,000000,38.5055,38.8279,38.4923,38.6054,816770.24765155,0
+BCE.US,D,20200116,000000,38.6724,38.9231,38.531,38.9109,722895.82749094,0
+BCE.US,D,20200117,000000,38.8948,39.1871,38.8948,39.157,680682.88600185,0
+BCE.US,D,20200121,000000,39.2069,39.2069,38.8534,38.9769,853129.29638026,0
+BCE.US,D,20200122,000000,39.0505,39.2286,38.9769,39.0174,589897.16591702,0
+BCE.US,D,20200123,000000,39.0014,39.2899,38.9571,39.2739,790403.86493041,0
+BCE.US,D,20200124,000000,39.3398,39.4944,39.0674,39.1664,668887.06404344,0
+BCE.US,D,20200127,000000,38.8279,39.3097,38.8279,39.1824,783704.61023305,0
+BCE.US,D,20200128,000000,39.1918,39.5689,39.1918,39.5464,573457.68704524,0
+BCE.US,D,20200129,000000,39.52,39.6189,39.1664,39.1824,837987.0291131,0
+BCE.US,D,20200130,000000,38.9853,39.2644,38.8948,39.2475,882880.30888913,0
+BCE.US,D,20200131,000000,39.157,39.1664,38.7129,38.8448,1009651.7183528,0
+BCE.US,D,20200203,000000,39.0429,39.0674,38.646,38.6639,752997.92507024,0
+BCE.US,D,20200204,000000,38.8694,39.0381,38.7619,38.9194,663614.4239072,0
+BCE.US,D,20200205,000000,39.0344,39.0994,38.9109,39.0759,670797.34867137,0
+BCE.US,D,20200206,000000,39.2475,40.1139,39.2475,39.8273,1096278.512271,0
+BCE.US,D,20200207,000000,39.7914,39.8358,39.6529,39.799,764881.78346624,0
+BCE.US,D,20200210,000000,39.799,39.9734,39.5775,39.9413,796078.50277569,0
+BCE.US,D,20200211,000000,40.0243,40.1346,39.7839,39.799,1079571.7420465,0
+BCE.US,D,20200212,000000,39.8084,40.1092,39.7188,40.0808,736750.42927321,0
+BCE.US,D,20200213,000000,39.9734,40.0074,39.799,39.8754,1118191.0997936,0
+BCE.US,D,20200214,000000,39.9978,40.0404,39.7557,40.0243,578023.91432074,0
+BCE.US,D,20200218,000000,39.9159,40.5806,39.9065,40.541,1041824.2632357,0
+BCE.US,D,20200219,000000,40.6079,40.6079,40.3459,40.541,835331.08646551,0
+BCE.US,D,20200220,000000,40.3534,40.5881,40.3034,40.3779,835427.60834287,0
+BCE.US,D,20200221,000000,40.2883,40.5259,40.1714,40.2534,3479333.6596193,0
+BCE.US,D,20200224,000000,39.553,39.9697,39.4539,39.6605,1517083.1378782,0
+BCE.US,D,20200225,000000,39.7424,39.8084,38.8364,38.9939,2236479.7821446,0
+BCE.US,D,20200226,000000,38.8279,39.2644,38.6148,38.646,4101535.9554156,0
+BCE.US,D,20200227,000000,38.3329,38.531,37.5825,37.5825,2341123.2860516,0
+BCE.US,D,20200228,000000,36.9989,37.3025,36.091,36.5445,2600405.4443024,0
+BCE.US,D,20200302,000000,36.6359,38.4254,36.322,38.3329,2110771.1740118,0
+BCE.US,D,20200303,000000,38.4828,38.7374,37.9398,38.102,2299872.3812963,0
+BCE.US,D,20200304,000000,38.6148,39.2174,38.5224,39.1664,1451402.6520289,0
+BCE.US,D,20200305,000000,38.498,39.305,38.2264,38.531,1886615.5543633,0
+BCE.US,D,20200306,000000,37.8719,38.448,37.4581,38.3593,1629707.1978877,0
+BCE.US,D,20200309,000000,36.305,37.1885,34.5344,34.7541,3035059.3682921,0
+BCE.US,D,20200310,000000,35.547,36.4549,34.954,36.3389,3115115.2497895,0
+BCE.US,D,20200311,000000,35.844,35.893,34.4911,34.7541,2231299.4211657,0
+BCE.US,D,20200312,000000,32.9591,32.9591,30.0977,30.3372,2811560.3095454,0
+BCE.US,D,20200313,000000,31.7532,34.0989,30.7294,34.0895,2365873.1924967,0
+BCE.US,D,20200316,000000,31.015,32.8827,29.6319,30.3362,2859564.5636767,0
+BCE.US,D,20200317,000000,30.6378,32.9921,30.3862,31.6947,3115587.2523765,0
+BCE.US,D,20200318,000000,30.3683,31.7769,29.3878,30.2259,2832249.9330614,0
+BCE.US,D,20200319,000000,29.8818,31.6759,29.5056,31.5411,2635271.0556319,0
+BCE.US,D,20200320,000000,31.8032,32.3896,30.0251,30.092,2167230.1081926,0
+BCE.US,D,20200323,000000,29.7169,30.0251,26.5377,26.7903,3237018.1381859,0
+BCE.US,D,20200324,000000,27.9047,29.4123,27.8104,29.3878,2113319.9879824,0
+BCE.US,D,20200325,000000,29.68,32.7158,29.2973,31.591,2944942.937269,0
+BCE.US,D,20200326,000000,32.0097,33.537,31.8352,32.7252,2553587.030379,0
+BCE.US,D,20200327,000000,31.8937,33.1674,31.6005,32.1963,1796336.8393047,0
+BCE.US,D,20200330,000000,32.2378,32.7564,31.624,32.6668,3123078.8350123,0
+BCE.US,D,20200331,000000,32.3896,34.3497,32.0379,34.2506,3187644.5462119,0
+BCE.US,D,20200401,000000,33.3192,33.4286,32.1963,32.5904,2610988.9090539,0
+BCE.US,D,20200402,000000,32.4735,33.949,32.4386,33.8727,2674813.2049538,0
+BCE.US,D,20200403,000000,33.8811,34.2667,33.4795,33.8896,1851229.149168,0
+BCE.US,D,20200406,000000,34.5363,34.7201,33.7718,34.0829,2438249.7510035,0
+BCE.US,D,20200407,000000,35.0643,35.2632,34.4335,34.5015,2137901.2463123,0
+BCE.US,D,20200408,000000,34.3676,34.5853,33.9057,34.2592,1664388.250902,0
+BCE.US,D,20200409,000000,34.3412,34.9964,34.0895,34.4091,1624481.2276701,0
+BCE.US,D,20200413,000000,34.8127,35.0879,33.997,35.0285,1875460.3831074,0
+BCE.US,D,20200414,000000,35.448,35.8016,34.97,35.3132,1971834.8259599,0
+BCE.US,D,20200415,000000,34.4006,35.1718,34.2742,34.5175,2490130.790429,0
+BCE.US,D,20200416,000000,34.7862,35.0549,34.0989,34.2742,1312466.3039768,0
+BCE.US,D,20200417,000000,35.0369,35.0369,34.3336,34.9201,1584493.5927604,0
+BCE.US,D,20200420,000000,34.2083,34.8201,34.1828,34.3581,1619297.6846515,0
+BCE.US,D,20200421,000000,33.8481,34.032,33.4125,33.6199,1521529.508317,0
+BCE.US,D,20200422,000000,34.3261,34.3261,33.6001,33.7972,1141474.0858388,0
+BCE.US,D,20200423,000000,33.7557,34.2328,33.5464,33.6143,1562479.1799606,0
+BCE.US,D,20200424,000000,33.5709,33.7642,33.2023,33.6143,1676136.3422618,0
+BCE.US,D,20200427,000000,33.9311,34.0744,33.5709,34.048,1407313.367671,0
+BCE.US,D,20200428,000000,34.4166,34.5429,34.0564,34.3261,1370830.2193857,0
+BCE.US,D,20200429,000000,34.7598,34.9285,34.3752,34.576,2422527.2917922,0
+BCE.US,D,20200430,000000,34.7013,34.7013,33.7378,33.8991,1619596.7964032,0
+BCE.US,D,20200501,000000,33.437,33.5879,33.1617,33.2353,1100841.5575066,0
+BCE.US,D,20200504,000000,33.059,33.537,32.8667,33.5031,1041911.2389933,0
+BCE.US,D,20200505,000000,33.6379,34.0272,33.6379,33.7378,965957.00694412,0
+BCE.US,D,20200506,000000,33.7378,34.0413,33.6548,33.6633,1246734.9054889,0
+BCE.US,D,20200507,000000,34.2912,34.2912,33.7972,33.8557,1535828.5350072,0
+BCE.US,D,20200508,000000,34.3092,34.3092,33.9904,34.1743,1043701.6667845,0
+BCE.US,D,20200511,000000,33.9904,34.1997,33.7557,34.1573,982063.43230499,0
+BCE.US,D,20200512,000000,34.2996,34.3412,33.387,33.3946,1433847.3378276,0
+BCE.US,D,20200513,000000,33.42,33.4531,32.3717,32.498,1175724.502785,0
+BCE.US,D,20200514,000000,32.1963,33.0344,31.6278,32.9005,1758828.0134873,0
+BCE.US,D,20200515,000000,32.7478,33.01,32.4481,32.6083,919076.01290229,0
+BCE.US,D,20200518,000000,33.2862,33.3946,32.9335,33.0514,1091068.452253,0
+BCE.US,D,20200519,000000,33.1353,33.5955,32.9251,33.2862,2039774.5601476,0
+BCE.US,D,20200520,000000,33.537,33.6199,33.1938,33.2023,1265138.7636672,0
+BCE.US,D,20200521,000000,33.2862,33.2862,32.6829,32.6979,937580.63567778,0
+BCE.US,D,20200522,000000,32.581,32.8544,32.3453,32.7478,1014823.5938918,0
+BCE.US,D,20200526,000000,33.42,34.065,33.4125,33.8557,1332350.8713947,0
+BCE.US,D,20200527,000000,34.1743,34.3412,33.7642,34.2912,1183981.8963599,0
+BCE.US,D,20200528,000000,34.4524,34.7692,34.2357,34.6693,3448576.0618178,0
+BCE.US,D,20200529,000000,34.4835,34.8795,34.4006,34.7598,1965443.1684541,0
+BCE.US,D,20200601,000000,34.871,35.2971,34.8201,35.2632,1175959.9737386,0
+BCE.US,D,20200602,000000,35.5489,35.7422,35.3405,35.7336,1183038.9518656,0
+BCE.US,D,20200603,000000,36.0193,36.438,35.809,36.3371,1127185.6659484,0
+BCE.US,D,20200604,000000,36.0355,36.5463,36.0355,36.537,1632318.5919765,0
+BCE.US,D,20200605,000000,37.1582,37.5259,36.9819,37.1252,1466451.5794587,0
+BCE.US,D,20200608,000000,37.4279,37.5532,37.0715,37.5118,1494551.1132525,0
+BCE.US,D,20200609,000000,37.1064,37.2091,36.6718,37.0668,1132791.3595955,0
+BCE.US,D,20200610,000000,37.0913,37.4345,36.8811,37.1432,1486799.6640238,0
+BCE.US,D,20200611,000000,36.5813,36.6463,35.5064,35.5254,1583747.9347406,0
+BCE.US,D,20200612,000000,36.1456,36.256,35.4216,35.9062,4181498.4970755,0
+BCE.US,D,20200615,000000,35.3283,35.9723,35.0567,35.5254,1760350.0892457,0
+BCE.US,D,20200616,000000,36.1542,36.7236,35.9156,36.4436,1393503.3144475,0
+BCE.US,D,20200617,000000,36.5709,36.5709,35.8732,36.0005,1075248.4104844,0
+BCE.US,D,20200618,000000,35.8892,36.1627,35.5668,36.0778,996083.50016275,0
+BCE.US,D,20200619,000000,36.4756,36.4756,36.123,36.2296,1347076.2914332,0
+BCE.US,D,20200622,000000,36.2296,36.2861,35.9845,36.0684,943534.23235545,0
+BCE.US,D,20200623,000000,36.3069,36.3654,35.8016,35.8553,1182741.9614737,0
+BCE.US,D,20200624,000000,35.5931,35.7035,34.9785,35.2868,1007572.7856095,0
+BCE.US,D,20200625,000000,35.235,35.5404,34.8427,35.5064,927970.87513977,0
+BCE.US,D,20200626,000000,35.269,35.465,34.7249,34.7503,868747.80895444,0
+BCE.US,D,20200629,000000,34.87,35.4311,34.87,35.3791,924895.96390361,0
+BCE.US,D,20200630,000000,35.4565,35.6857,35.1916,35.5328,2444301.9909185,0
+BCE.US,D,20200701,000000,35.5404,35.8468,34.9021,35.184,2367456.7876936,0
+BCE.US,D,20200702,000000,35.5328,36.1192,35.3329,35.3791,1990100.7957418,0
+BCE.US,D,20200706,000000,35.7874,35.7874,35.1586,35.2264,1819890.2987425,0
+BCE.US,D,20200707,000000,35.1246,35.3028,34.7419,34.7419,1508595.5767496,0
+BCE.US,D,20200708,000000,34.8795,34.8795,34.4533,34.7843,1098424.2678525,0
+BCE.US,D,20200709,000000,34.7249,34.7919,34.03,34.3251,1472886.7248432,0
+BCE.US,D,20200710,000000,34.3412,34.69,34.3412,34.5203,1298402.7482403,0
+BCE.US,D,20200713,000000,34.7249,35.1756,34.6127,34.9116,2617491.9379566,0
+BCE.US,D,20200714,000000,34.9285,35.3791,34.8861,34.954,1321293.2826963,0
+BCE.US,D,20200715,000000,35.0153,35.7704,35.0153,35.482,1366800.6961756,0
+BCE.US,D,20200716,000000,35.5498,35.9873,35.4311,35.8468,1084287.5251979,0
+BCE.US,D,20200717,000000,35.9845,36.1363,35.6989,36.1023,1136631.0210908,0
+BCE.US,D,20200720,000000,36.0005,36.1108,35.5282,35.6092,1041029.8139373,0
+BCE.US,D,20200721,000000,35.7375,36.0382,35.6394,35.6687,938433.42237453,0
+BCE.US,D,20200722,000000,35.5404,35.6092,35.1615,35.465,1012315.0857602,0
+BCE.US,D,20200723,000000,35.3887,35.6857,35.3707,35.4056,742418.70303867,0
+BCE.US,D,20200724,000000,35.3028,35.5668,35.2783,35.4056,1036364.9434245,0
+BCE.US,D,20200727,000000,35.3632,35.6771,35.1661,35.6771,798841.57410037,0
+BCE.US,D,20200728,000000,35.6347,35.9751,35.5574,35.7187,1149983.9212468,0
+BCE.US,D,20200729,000000,35.7544,35.9326,35.3791,35.8393,1130978.657525,0
+BCE.US,D,20200730,000000,35.4734,35.7704,35.2783,35.762,743494.23252935,0
+BCE.US,D,20200731,000000,35.6432,35.8468,35.3395,35.6687,819561.95733544,0
+BCE.US,D,20200803,000000,35.728,35.861,35.5838,35.6178,477753.59393452,0
+BCE.US,D,20200804,000000,35.7035,36.4436,35.7035,36.3323,1300166.6590322,0
+BCE.US,D,20200805,000000,36.5116,36.6303,36.0382,36.1542,1057373.8316118,0
+BCE.US,D,20200806,000000,36.1456,36.5841,36.0184,36.5021,955065.94500105,0
+BCE.US,D,20200807,000000,36.1542,36.3833,36.0005,36.0778,962275.38676449,0
+BCE.US,D,20200810,000000,36.0863,36.2645,35.8638,36.1777,912618.59323834,0
+BCE.US,D,20200811,000000,36.3154,36.801,36.3154,36.5615,1080472.2593421,0
+BCE.US,D,20200812,000000,36.7915,37.0282,36.6218,36.6896,846389.735844,0
+BCE.US,D,20200813,000000,36.7151,36.7406,36.421,36.5021,758231.32004756,0
+BCE.US,D,20200814,000000,36.3833,36.6303,36.2296,36.4088,877835.71494667,0
+BCE.US,D,20200817,000000,36.3926,36.4756,36.2381,36.3748,728519.55269762,0
+BCE.US,D,20200818,000000,36.4756,36.766,36.4163,36.749,803505.3839332,0
+BCE.US,D,20200819,000000,36.7576,37.0819,36.6896,36.7406,665182.10890445,0
+BCE.US,D,20200820,000000,36.5021,36.965,36.5021,36.9537,1970410.3327587,0
+BCE.US,D,20200821,000000,36.8849,37.1054,36.6029,37.0734,727541.60576428,0
+BCE.US,D,20200824,000000,37.1921,37.2854,36.9366,37.1139,810134.63375246,0
+BCE.US,D,20200825,000000,37.26,37.2685,36.9481,37.26,606308.00642961,0
+BCE.US,D,20200826,000000,37.2091,37.2685,36.9876,37.2327,644307.92707358,0
+BCE.US,D,20200827,000000,37.3949,37.6768,37.2459,37.4222,1002152.7109573,0
+BCE.US,D,20200828,000000,37.4977,37.5589,36.9498,37.0734,759075.62130453,0
+BCE.US,D,20200831,000000,37.1054,37.1234,36.5803,36.5878,798889.30469906,0
+BCE.US,D,20200901,000000,36.5615,36.5954,36.1956,36.2465,1128101.0327634,0
+BCE.US,D,20200902,000000,36.2729,37.361,36.2729,37.1828,1346747.4806422,0
+BCE.US,D,20200903,000000,37.0734,37.2091,36.4418,36.5615,1101155.5187781,0
+BCE.US,D,20200904,000000,36.6463,36.9537,36.1872,36.3833,1304579.0877119,0
+BCE.US,D,20200908,000000,36.1627,36.635,35.9656,36.2908,1389083.4610079,0
+BCE.US,D,20200909,000000,36.6463,36.9613,36.2296,36.8169,1658351.9211866,0
+BCE.US,D,20200910,000000,37.0055,37.0055,36.3323,36.3833,1305921.9085554,0
+BCE.US,D,20200911,000000,36.5529,36.9197,36.3606,36.6463,4203292.2884413,0
+BCE.US,D,20200914,000000,36.8037,37.0187,36.5313,36.5521,4143162.3408807,0
+BCE.US,D,20200915,000000,36.6029,37.2091,36.6029,36.9329,1148213.6463751,0
+BCE.US,D,20200916,000000,37.0026,37.3214,36.519,36.5351,1517013.1330002,0
+BCE.US,D,20200917,000000,36.354,36.8453,36.2079,36.8113,980988.96349429,0
+BCE.US,D,20200918,000000,36.8453,36.8547,36.2164,36.2409,2059460.7804108,0
+BCE.US,D,20200921,000000,35.8798,35.9402,35.3782,35.6281,1741509.2309194,0
+BCE.US,D,20200922,000000,35.7931,36.2927,35.6979,36.1476,1285565.3385503,0
+BCE.US,D,20200923,000000,36.1381,36.2758,35.447,35.465,1144864.0190264,0
+BCE.US,D,20200924,000000,35.3,35.6724,35.1972,35.5857,1036409.4919833,0
+BCE.US,D,20200925,000000,35.465,35.7836,35.2312,35.7667,1108472.0892186,0
+BCE.US,D,20200928,000000,35.9486,36.2324,35.9402,36.1645,900693.36832348,0
+BCE.US,D,20200929,000000,36.0872,36.19,35.728,35.9571,1108931.363646,0
+BCE.US,D,20200930,000000,35.9911,36.0788,35.7233,35.8016,964772.22741643,0
+BCE.US,D,20201001,000000,35.7412,35.9647,35.6281,35.8704,727674.19076067,0
+BCE.US,D,20201002,000000,35.5592,35.9995,35.4905,35.9402,828087.70294299,0
+BCE.US,D,20201005,000000,36.1721,36.2504,35.8271,36.1212,753714.94473069,0
+BCE.US,D,20201006,000000,36.1297,36.1645,35.7148,35.8364,897334.19485505,0
+BCE.US,D,20201007,000000,35.9402,36.1645,35.859,36.0788,660461.02235317,0
+BCE.US,D,20201008,000000,36.1297,36.519,36.1297,36.4832,713969.14485432,0
+BCE.US,D,20201009,000000,36.5878,36.8453,36.436,36.6303,904145.88162933,0
+BCE.US,D,20201012,000000,36.7944,37.0159,36.6784,36.8113,514554.94621116,0
+BCE.US,D,20201013,000000,36.8113,37.2874,36.7255,37.1224,1045654.3786112,0
+BCE.US,D,20201014,000000,37.2261,37.2261,36.4756,36.8735,944133.51653911,0
+BCE.US,D,20201015,000000,36.4578,37.0441,36.354,36.9933,845243.14079526,0
+BCE.US,D,20201016,000000,36.9838,37.1413,36.7774,36.7849,640904.20504637,0
+BCE.US,D,20201019,000000,36.9584,36.9584,36.0788,36.1381,797191.15606536,0
+BCE.US,D,20201020,000000,36.3625,36.4918,36.0137,36.3361,942679.32429876,0
+BCE.US,D,20201021,000000,36.2409,36.4502,36.1297,36.1381,723487.68691482,0
+BCE.US,D,20201022,000000,36.2164,36.9329,36.1118,36.8641,987115.45100725,0
+BCE.US,D,20201023,000000,36.9744,37.1498,36.7123,36.9423,638745.72130522,0
+BCE.US,D,20201026,000000,36.7774,36.7774,36.0184,36.1985,768353.3890116,0
+BCE.US,D,20201027,000000,36.1645,36.3201,35.9307,36.2239,1057250.7927351,0
+BCE.US,D,20201028,000000,35.646,35.81,34.9342,34.9719,1437184.2370165,0
+BCE.US,D,20201029,000000,34.8606,35.2104,34.6174,35.0596,1147948.4763823,0
+BCE.US,D,20201030,000000,34.8606,34.9644,34.4553,34.723,1205447.9376146,0
+BCE.US,D,20201102,000000,35.0237,35.119,34.6957,34.9294,1033940.2290106,0
+BCE.US,D,20201103,000000,35.2312,35.6799,35.1558,35.2406,1404147.2379573,0
+BCE.US,D,20201104,000000,35.4905,36.0089,35.1368,35.6375,1108778.6257302,0
+BCE.US,D,20201105,000000,35.9835,36.2597,35.1888,35.1972,1577516.4399106,0
+BCE.US,D,20201106,000000,35.2849,35.4046,34.7909,35.0408,1379856.6059396,0
+BCE.US,D,20201109,000000,36.0345,36.8367,36.0345,36.3975,1589822.4489351,0
+BCE.US,D,20201110,000000,36.5878,37.1686,36.4918,36.9329,1255804.7799217,0
+BCE.US,D,20201111,000000,37.1498,37.3562,36.9696,37.2431,960440.41041452,0
+BCE.US,D,20201112,000000,37.0026,37.2478,36.8037,36.9933,1073556.6259305,0
+BCE.US,D,20201113,000000,37.08,37.162,36.6991,36.717,887474.11384388,0
+BCE.US,D,20201116,000000,37.0715,37.294,36.9659,37.1564,939225.75031292,0
+BCE.US,D,20201117,000000,37.1045,37.5165,37.0252,37.4071,882499.5247795,0
+BCE.US,D,20201118,000000,37.5363,37.6843,37.1601,37.3638,1117324.5242572,0
+BCE.US,D,20201119,000000,37.3638,37.5637,37.1921,37.5023,773897.56322044,0
+BCE.US,D,20201120,000000,37.4854,37.5637,37.261,37.3214,738408.27206801,0
+BCE.US,D,20201123,000000,37.4071,37.5118,37.113,37.2516,856141.62749813,0
+BCE.US,D,20201124,000000,37.5457,37.8822,37.3035,37.7965,1057666.5792838,0
+BCE.US,D,20201125,000000,37.9682,37.9682,37.5184,37.6938,1060943.0197144,0
+BCE.US,D,20201127,000000,37.8295,38.1585,37.7616,37.9775,677672.67624391,0
+BCE.US,D,20201130,000000,37.986,38.0463,37.4259,37.4325,1205962.3674006,0
+BCE.US,D,20201201,000000,37.6154,37.7691,37.3562,37.3817,935875.06228428,0
+BCE.US,D,20201202,000000,37.3817,37.6796,37.3817,37.5787,859130.62365664,0
+BCE.US,D,20201203,000000,37.5551,38.1915,37.5551,38.0643,847899.08344286,0
+BCE.US,D,20201204,000000,38.2104,38.7289,38.167,38.7111,1116027.3126525,0
+BCE.US,D,20201207,000000,38.6243,38.8826,38.5809,38.8232,1047435.2602827,0
+BCE.US,D,20201208,000000,38.7205,39.0476,38.6771,38.943,897422.23129265,0
+BCE.US,D,20201209,000000,39.1504,39.3144,39.0212,39.2889,1320223.0566054,0
+BCE.US,D,20201210,000000,39.1598,39.6869,39.0117,39.6688,4771747.8087429,0
+BCE.US,D,20201211,000000,39.4964,39.6774,39.1466,39.5821,4409615.7564161,0
+BCE.US,D,20201214,000000,39.8537,39.881,38.777,38.777,4360368.3853587,0
+BCE.US,D,20201215,000000,38.8817,39.0571,38.3659,38.3829,2299460.8374674,0
+BCE.US,D,20201216,000000,38.4008,38.6639,38.1821,38.3216,1208352.0793754,0
+BCE.US,D,20201217,000000,38.498,38.6111,37.9982,38.1472,1215778.9605329,0
+BCE.US,D,20201218,000000,38.1643,38.199,37.8409,37.9888,1680946.5259307,0
+BCE.US,D,20201221,000000,37.6306,37.6646,36.965,37.3326,1409748.6888846,0
+BCE.US,D,20201222,000000,37.2355,37.2355,36.9169,37.0612,1011635.1898987,0
+BCE.US,D,20201223,000000,37.3506,37.4863,37.2017,37.2271,970914.62512896,0
+BCE.US,D,20201224,000000,37.2017,37.4458,37.1224,37.4373,486182.8176647,0
+BCE.US,D,20201228,000000,37.7004,37.7192,37.2195,37.3412,652694.72360492,0
+BCE.US,D,20201229,000000,37.4731,37.6928,37.3506,37.376,965971.85646372,0
+BCE.US,D,20201230,000000,37.3675,37.7088,37.3675,37.4543,840871.01795447,0
+BCE.US,D,20201231,000000,37.4213,37.6306,37.3846,37.4731,836729.0626674,0
+BCE.US,D,20210104,000000,37.8049,37.8409,37.3929,37.6475,1882453.4461567,0
+BCE.US,D,20210105,000000,37.7701,38.6685,37.7701,38.5932,2041214.9635483,0
+BCE.US,D,20210106,000000,38.514,38.6724,38.3659,38.5498,1873496.0038009,0
+BCE.US,D,20210107,000000,38.4443,38.48,37.8842,38.1029,1744061.2269299,0
+BCE.US,D,20210108,000000,38.2085,38.4093,37.8756,38.1123,1592690.5275769,0
+BCE.US,D,20210111,000000,37.954,38.0331,37.5731,37.7786,860904.08056828,0
+BCE.US,D,20210112,000000,37.674,37.8673,37.4911,37.8409,898186.98155179,0
+BCE.US,D,20210113,000000,37.8229,38.0152,37.7351,37.8229,927720.5546666,0
+BCE.US,D,20210114,000000,37.8229,38.2434,37.8229,38.0595,811050.00056751,0
+BCE.US,D,20210115,000000,38.0849,38.4612,37.919,38.4281,1115835.3295778,0
+BCE.US,D,20210119,000000,38.5762,38.5762,37.9804,38.0247,1146329.8787464,0
+BCE.US,D,20210120,000000,38.0945,38.2302,37.919,38.1821,818569.16088251,0
+BCE.US,D,20210121,000000,38.2085,38.4527,38.0313,38.0849,996315.78907642,0
+BCE.US,D,20210122,000000,37.9982,38.0068,37.6475,37.674,859175.17221542,0
+BCE.US,D,20210125,000000,37.6475,38.1897,37.5334,37.9285,1212515.2482619,0
+BCE.US,D,20210126,000000,37.9379,38.2434,37.8229,38.218,1215316.5040657,0
+BCE.US,D,20210127,000000,38.0152,38.1726,37.5948,37.7004,1603408.6986846,0
+BCE.US,D,20210128,000000,37.6834,38.1283,37.6042,37.8229,2180989.2487774,0
+BCE.US,D,20210129,000000,37.7541,37.8756,37.1045,37.1224,1933302.4439704,0
+BCE.US,D,20210201,000000,37.3052,37.3846,37.0705,37.1045,1403817.3664863,0
+BCE.US,D,20210202,000000,37.2195,37.7268,37.2195,37.6928,981233.98056761,0
+BCE.US,D,20210203,000000,37.7701,37.8145,37.4458,37.5523,990413.10503734,0
+BCE.US,D,20210204,000000,37.6834,38.3254,37.6834,38.2877,1338497.5118271,0
+BCE.US,D,20210205,000000,38.4612,38.4612,37.9888,38.0247,1574487.137913,0
+BCE.US,D,20210208,000000,38.1821,38.3048,38.1123,38.218,1233876.2821995,0
+BCE.US,D,20210209,000000,38.2604,38.3302,38.1029,38.199,1305286.5612527,0
+BCE.US,D,20210210,000000,38.3395,38.349,38.1283,38.3216,1141137.850288,0
+BCE.US,D,20210211,000000,38.4008,38.5065,38.1209,38.1557,1089438.1871375,0
+BCE.US,D,20210212,000000,37.8756,38.265,37.8409,38.234,715451.9754539,0
+BCE.US,D,20210216,000000,38.3584,38.498,38.2132,38.2877,862027.34065766,0
+BCE.US,D,20210217,000000,38.1472,38.6196,38.0774,38.5413,1274974.4490391,0
+BCE.US,D,20210218,000000,38.4706,38.5583,38.2254,38.4706,1009964.6189443,0
+BCE.US,D,20210219,000000,38.7413,38.7413,38.0595,38.1209,1266439.1573118,0
+BCE.US,D,20210222,000000,38.218,38.2556,38.0416,38.1557,1321021.7486236,0
+BCE.US,D,20210223,000000,38.2688,38.3735,37.8756,38.218,1682814.3833597,0
+BCE.US,D,20210224,000000,38.1029,38.514,37.9625,38.3395,1477157.0224067,0
+BCE.US,D,20210225,000000,38.3395,38.5847,38.1378,38.1643,1360202.2060754,0
+BCE.US,D,20210226,000000,38.1643,38.2424,37.4288,37.4373,1898883.3789088,0
+BCE.US,D,20210301,000000,37.8578,38.218,37.7616,38.0502,1318341.4103366,0
+BCE.US,D,20210302,000000,38.0502,38.6724,38.0502,38.498,2142333.8279114,0
+BCE.US,D,20210303,000000,38.4357,38.6592,38.1472,38.4357,1391874.1100119,0
+BCE.US,D,20210304,000000,38.5498,38.9741,38.4008,38.4894,2581951.7341656,0
+BCE.US,D,20210305,000000,38.6545,39.4916,38.6196,39.3993,3097673.4283449,0
+BCE.US,D,20210308,000000,39.4333,40.0997,39.1456,39.9055,2324238.3215919,0
+BCE.US,D,20210309,000000,40.2392,40.3552,39.9243,39.9243,2142970.2358939,0
+BCE.US,D,20210310,000000,40.2741,40.4495,39.9649,40.3704,1527040.8014466,0
+BCE.US,D,20210311,000000,40.4939,40.6258,40.2392,40.2573,3992748.3748616,0
+BCE.US,D,20210312,000000,40.4353,40.5608,40.1498,40.5155,1463458.3405802,0
+BCE.US,D,20210315,000000,40.6145,40.7569,39.8367,40.0064,2305933.106651,0
+BCE.US,D,20210316,000000,40.0064,40.1771,39.8641,40.0516,3372583.6452898,0
+BCE.US,D,20210317,000000,40.1054,40.6277,39.8103,40.5608,3431387.7428865,0
+BCE.US,D,20210318,000000,40.4524,40.8719,40.4353,40.5061,1530930.3149007,0
+BCE.US,D,20210319,000000,40.5608,40.6815,40.1591,40.4901,1647492.6796427,0
+BCE.US,D,20210322,000000,40.5428,41.1227,40.4524,41.0869,1667964.8637645,0
+BCE.US,D,20210323,000000,40.9624,41.1038,40.7833,40.8465,5431490.7507557,0
+BCE.US,D,20210324,000000,40.8549,41.0246,40.6588,40.8012,1249241.2922607,0
+BCE.US,D,20210325,000000,40.8097,40.8813,40.64,40.7116,1114782.0743665,0
+BCE.US,D,20210326,000000,40.6947,40.9087,40.5777,40.8285,1033759.9134155,0
+BCE.US,D,20210329,000000,40.7833,40.9803,40.64,40.9436,3805380.3186501,0
+BCE.US,D,20210330,000000,40.9172,40.9172,40.5155,40.6852,945525.12866117,0
+BCE.US,D,20210331,000000,40.6588,40.7474,40.2751,40.293,1951393.4015571,0
+BCE.US,D,20210401,000000,40.427,40.704,40.1771,40.704,1093028.5888397,0
+BCE.US,D,20210405,000000,40.704,41.1765,40.704,40.9341,1004699.4035679,0
+BCE.US,D,20210406,000000,41.0246,41.0963,40.8549,40.9624,766776.15789459,0
+BCE.US,D,20210407,000000,40.9803,41.0057,40.7739,40.9973,953729.48823749,0
+BCE.US,D,20210408,000000,41.1679,41.1765,40.8144,41.034,1121399.6567062,0
+BCE.US,D,20210409,000000,41.0519,41.2566,40.9341,41.2566,1571707.095709,0
+BCE.US,D,20210412,000000,41.283,41.364,41.0869,41.1679,1036979.0771278,0
+BCE.US,D,20210413,000000,41.0595,41.4715,41.034,41.3904,1191426.8090768,0
+BCE.US,D,20210414,000000,41.4263,41.4527,41.1943,41.283,2300999.8841055,0
+BCE.US,D,20210415,000000,41.3376,41.4933,41.3066,41.4347,899267.81444234,0
+BCE.US,D,20210416,000000,41.6054,41.6224,41.3545,41.4715,2704415.7222667,0
+BCE.US,D,20210419,000000,41.5959,41.7307,41.364,41.4169,1576556.5245367,0
+BCE.US,D,20210420,000000,41.3094,41.5432,41.2566,41.3545,1561311.3713123,0
+BCE.US,D,20210421,000000,41.3999,41.8015,41.3094,41.7571,964568.57686198,0
+BCE.US,D,20210422,000000,41.7571,41.8448,41.497,41.5149,1166904.9488255,0
+BCE.US,D,20210423,000000,41.497,41.6403,41.283,41.5866,5605772.1374841,0
+BCE.US,D,20210426,000000,41.7026,41.792,41.5102,41.6224,1112669.1998642,0
+BCE.US,D,20210427,000000,41.7299,41.7299,41.497,41.5432,1154385.7431268,0
+BCE.US,D,20210428,000000,41.5687,41.909,41.5526,41.8279,1365839.7201216,0
+BCE.US,D,20210429,000000,42.1305,42.4444,41.9881,42.1928,944612.94388605,0
+BCE.US,D,20210430,000000,42.221,42.3729,42.0589,42.1767,1117965.1749598,0
+BCE.US,D,20210503,000000,42.3549,42.5142,42.2116,42.3455,994158.36601524,0
+BCE.US,D,20210504,000000,42.3549,42.4992,42.205,42.4794,950186.81713407,0
+BCE.US,D,20210505,000000,42.4887,42.8451,42.4887,42.8451,831923.12171842,0
+BCE.US,D,20210506,000000,42.8904,43.2553,42.8282,43.2477,1031607.7937542,0
+BCE.US,D,20210507,000000,43.1487,43.5683,43.1487,43.4787,1055902.6684919,0
+BCE.US,D,20210510,000000,43.72,44.1207,43.72,43.8719,1288184.1573989,0
+BCE.US,D,20210511,000000,43.7644,43.8191,43.3722,43.5061,1551769.4942925,0
+BCE.US,D,20210512,000000,43.4965,43.605,43.1846,43.1846,1149990.2853267,0
+BCE.US,D,20210513,000000,43.0148,43.5334,43.0148,43.4164,1156430.734111,0
+BCE.US,D,20210514,000000,43.6767,43.7305,43.5239,43.6578,1554969.5657652,0
+BCE.US,D,20210517,000000,43.8191,43.8935,43.6767,43.7644,1761153.0239838,0
+BCE.US,D,20210518,000000,43.6767,44.0152,43.4438,43.9614,2447610.2517483,0
+BCE.US,D,20210519,000000,43.72,43.934,43.3448,43.7389,2996695.6344181,0
+BCE.US,D,20210520,000000,43.8539,44.3546,43.7644,44.2924,1184808.1660574,0
+BCE.US,D,20210521,000000,44.4347,44.5063,44.1302,44.2113,3046334.3963847,0
+BCE.US,D,20210524,000000,44.2735,44.4111,44.1048,44.2547,734845.44804515,0
+BCE.US,D,20210525,000000,44.2386,44.3715,43.9528,44.2547,1384927.7168813,0
+BCE.US,D,20210526,000000,44.1763,44.4167,44.0679,44.3452,1231656.2790201,0
+BCE.US,D,20210527,000000,44.4167,44.7119,44.2471,44.3715,1728696.2168688,0
+BCE.US,D,20210528,000000,44.3178,44.595,44.2782,44.381,1135772.9309943,0
+BCE.US,D,20210601,000000,44.6308,44.9382,44.595,44.7025,1348727.7701483,0
+BCE.US,D,20210602,000000,44.8363,44.9607,44.7119,44.925,1093565.2929049,0
+BCE.US,D,20210603,000000,44.6836,44.9428,44.6836,44.7741,1206963.6492934,0
+BCE.US,D,20210604,000000,44.8986,45.1673,44.8891,45.121,889260.29891518,0
+BCE.US,D,20210607,000000,45.3095,45.3889,45.139,45.3266,917308.92007046,0
+BCE.US,D,20210608,000000,45.3351,45.4256,45.1918,45.2294,885283.80970359,0
+BCE.US,D,20210609,000000,45.3181,45.4067,45.1135,45.1484,898174.25339216,0
+BCE.US,D,20210610,000000,45.2294,45.4341,45.1832,45.3012,759049.10430526,0
+BCE.US,D,20210611,000000,45.3012,45.4067,45.1927,45.2728,4109125.1206088,0
+BCE.US,D,20210614,000000,45.2775,45.4039,45.0155,45.3501,1794343.8216389,0
+BCE.US,D,20210615,000000,45.4228,45.6943,45.2418,45.6038,1405190.9470489,0
+BCE.US,D,20210616,000000,45.6584,45.6801,45.1607,45.1691,1052092.7060357,0
+BCE.US,D,20210617,000000,44.9796,45.0249,44.7015,44.7977,1946966.1233578,0
+BCE.US,D,20210618,000000,44.6072,44.6072,44.1227,44.3725,2702285.8768847,0
+BCE.US,D,20210621,000000,44.3989,44.8882,44.3989,44.8525,930588.6333084,0
+BCE.US,D,20210622,000000,44.743,45.0334,44.5261,44.9796,1833733.2330451,0
+BCE.US,D,20210623,000000,45.0523,45.0523,44.6525,44.662,963930.04751939,0
+BCE.US,D,20210624,000000,44.662,44.8071,44.4365,44.5893,791109.21711117,0
+BCE.US,D,20210625,000000,44.4997,44.7345,44.4997,44.6987,710140.09015872,0
+BCE.US,D,20210628,000000,44.6072,44.7251,44.4621,44.5629,1158563.7615329,0
+BCE.US,D,20210629,000000,44.5347,44.776,44.5347,44.6356,1616207.9238957,0
+BCE.US,D,20210630,000000,44.7081,44.7619,44.4375,44.662,1116115.3490902,0
+BCE.US,D,20210701,000000,44.7619,45.0334,44.7119,44.8608,569448.31675455,0
+BCE.US,D,20210702,000000,44.8703,45.0428,44.6356,45.006,727306.13481071,0
+BCE.US,D,20210706,000000,44.9428,44.9428,44.4997,44.7166,687870.05348589,0
+BCE.US,D,20210707,000000,44.8156,44.9702,44.7223,44.9164,890780.25331374,0
+BCE.US,D,20210708,000000,44.6449,44.907,44.4365,44.7524,1024074.8445996,0
+BCE.US,D,20210709,000000,44.8344,45.1324,44.8251,45.0975,812883.91623752,0
+BCE.US,D,20210712,000000,45.1239,45.2512,44.9881,45.106,804812.14165758,0
+BCE.US,D,20210713,000000,45.106,45.3323,44.9334,45.1239,1144228.6717238,0
+BCE.US,D,20210714,000000,45.2418,45.3869,44.9749,45.1512,1036823.157172,0
+BCE.US,D,20210715,000000,44.7619,44.8608,44.5629,44.7807,1503835.2450394,0
+BCE.US,D,20210716,000000,44.8344,45.0428,44.6713,44.7883,887195.15501148,0
+BCE.US,D,20210719,000000,44.282,44.3178,43.5729,43.9379,1215182.8583892,0
+BCE.US,D,20210720,000000,43.9916,44.282,43.7653,44.2282,1011874.9035722,0
+BCE.US,D,20210721,000000,44.3725,44.5988,44.3178,44.4621,1103189.9029626,0
+BCE.US,D,20210722,000000,44.5535,44.5988,44.1321,44.4272,871531.03319856,0
+BCE.US,D,20210723,000000,44.4903,44.7251,44.3894,44.6525,704795.32378444,0
+BCE.US,D,20210726,000000,44.6072,44.6892,44.4535,44.6525,1051930.4220002,0
+BCE.US,D,20210727,000000,44.5724,44.9288,44.4084,44.6449,764170.06720564,0
+BCE.US,D,20210728,000000,44.6356,44.7524,44.4903,44.6892,992072.00851213,0
+BCE.US,D,20210729,000000,44.8439,45.0334,44.7883,44.9164,1363002.4011991,0
+BCE.US,D,20210730,000000,44.9702,45.4586,44.8976,45.1955,1678684.0955523,0
+BCE.US,D,20210802,000000,45.2512,45.3549,44.8071,45.0249,660993.48369866,0
+BCE.US,D,20210803,000000,45.0428,45.3549,45.0108,45.1955,1029062.1618236,0
+BCE.US,D,20210804,000000,45.2596,45.3869,45.0145,45.0249,969014.94730075,0
+BCE.US,D,20210805,000000,45.3058,46.0921,45.3058,45.748,1753826.9074236,0
+BCE.US,D,20210806,000000,45.9026,46.1288,45.8206,45.9563,1644611.8728413,0
+BCE.US,D,20210809,000000,46.0572,46.1336,45.5227,45.6122,1306653.7777354,0
+BCE.US,D,20210810,000000,45.6405,45.9932,45.6122,45.93,1449336.4474453,0
+BCE.US,D,20210811,000000,46.1015,46.192,45.9752,46.0921,1129759.9362382,0
+BCE.US,D,20210812,000000,46.0921,46.2016,45.9658,46.1015,833930.98890369,0
+BCE.US,D,20210813,000000,46.0846,46.3467,46.012,46.2929,632671.20711083,0
+BCE.US,D,20210816,000000,46.1742,46.4192,46.0846,46.4099,850887.01892138,0
+BCE.US,D,20210817,000000,46.2288,46.4456,46.1478,46.4004,1627797.9739397,0
+BCE.US,D,20210818,000000,46.4099,46.5315,46.1694,46.2373,2063268.621507,0
+BCE.US,D,20210819,000000,45.8838,45.8838,45.5048,45.7037,2070017.728163,0
+BCE.US,D,20210820,000000,45.6849,45.9847,45.4586,45.9752,990416.28707726,0
+BCE.US,D,20210823,000000,46.2373,46.4824,46.0657,46.4552,1214509.3266076,0
+BCE.US,D,20210824,000000,46.4636,46.6767,46.2835,46.5455,1162038.5491181,0
+BCE.US,D,20210825,000000,46.4552,46.5729,46.391,46.5098,752724.2696377,0
+BCE.US,D,20210826,000000,46.4552,46.5183,46.2468,46.2468,711043.78949409,0
+BCE.US,D,20210827,000000,46.3193,46.6955,46.2288,46.6371,755148.9840516,0
+BCE.US,D,20210830,000000,46.6371,47.0792,46.6371,46.9529,1848075.7476141,0
+BCE.US,D,20210831,000000,47.0077,47.7232,46.8803,47.1971,2150408.7845312,0
+BCE.US,D,20210901,000000,47.4422,47.478,47.2244,47.3252,654205.13188373,0
+BCE.US,D,20210902,000000,47.4243,47.5959,47.3612,47.5874,689939.44010947,0
+BCE.US,D,20210903,000000,47.6326,47.6863,47.4875,47.5327,658652.56300248,0
+BCE.US,D,20210907,000000,47.3612,47.5148,47.1895,47.2432,691396.81438974,0
+BCE.US,D,20210908,000000,47.1518,47.8947,47.1518,47.7873,1227080.5056248,0
+BCE.US,D,20210909,000000,47.6863,47.9098,47.5243,47.7316,3476673.4742519,0
+BCE.US,D,20210910,000000,47.94,47.9956,47.5412,47.5507,957948.87316245,0
+BCE.US,D,20210913,000000,47.7957,47.9674,47.5781,47.7052,1807694.600435,0
+BCE.US,D,20210914,000000,47.8731,47.9014,47.0576,47.0754,3592257.8920605,0
+BCE.US,D,20210915,000000,47.0934,47.1857,46.5795,47.1028,1884684.0561358,0
+BCE.US,D,20210916,000000,46.9746,47.1489,46.6163,47.0199,878445.60593004,0
+BCE.US,D,20210917,000000,46.7182,46.984,46.4598,46.5521,1042575.2246552,0
+BCE.US,D,20210920,000000,46.0846,46.3646,45.7536,46.1214,1348100.9082853,0
+BCE.US,D,20210921,000000,46.3231,46.754,46.2911,46.4881,1338154.9121965,0
+BCE.US,D,20210922,000000,46.5521,46.9076,46.4786,46.6069,1061828.6874902,0
+BCE.US,D,20210923,000000,46.7992,47.2819,46.7992,47.0104,622623.38574479,0
+BCE.US,D,20210924,000000,46.8464,46.9651,46.654,46.9199,722747.332295,0
+BCE.US,D,20210927,000000,46.9284,46.9746,46.6069,46.6992,979827.51892596,0
+BCE.US,D,20210928,000000,46.4598,46.5154,45.782,45.8914,1490106.8641737,0
+BCE.US,D,20210929,000000,45.8366,45.9469,45.4236,45.4878,1046666.2673036,0
+BCE.US,D,20210930,000000,45.6707,46.2033,45.5066,45.9375,1951315.9719192,0
+BCE.US,D,20211001,000000,45.9649,46.0892,45.6444,45.9196,949850.58158325,0
+BCE.US,D,20211004,000000,46.0016,46.2495,45.8272,46.0111,759468.07289384,0
+BCE.US,D,20211005,000000,46.0384,46.2675,45.7952,46.0752,807574.15230227,0
+BCE.US,D,20211006,000000,45.8914,46.0931,45.6066,46.0657,1034666.7947908,0
+BCE.US,D,20211007,000000,46.176,46.5249,46.1487,46.4598,888200.67962407,0
+BCE.US,D,20211008,000000,46.6069,46.6447,46.3231,46.507,872279.87325813,0
+BCE.US,D,20211011,000000,46.5154,46.7822,46.4334,46.4429,495829.70200168,0
+BCE.US,D,20211012,000000,46.5333,46.5521,46.1582,46.3599,1068165.1896375,0
+BCE.US,D,20211013,000000,46.424,46.754,46.3411,46.754,992673.41405572,0
+BCE.US,D,20211014,000000,47.0754,47.6072,47.0614,47.2951,1017880.4735685,0
+BCE.US,D,20211015,000000,47.3235,47.5847,47.0934,47.1489,1082771.8135193,0
+BCE.US,D,20211018,000000,46.9746,47.0292,46.7182,46.9105,1002568.4975059,0
+BCE.US,D,20211019,000000,47.0482,47.1217,46.7351,47.0018,627739.0452453,0
+BCE.US,D,20211020,000000,47.0018,47.1943,46.9557,47.0482,961703.68026009,0
+BCE.US,D,20211021,000000,47.0482,47.0839,46.6493,46.6711,801549.49006653,0
+BCE.US,D,20211022,000000,46.7822,46.9746,46.6899,46.8728,685926.88777887,0
+BCE.US,D,20211025,000000,46.8917,47.1217,46.5333,46.8086,1180965.3225221,0
+BCE.US,D,20211026,000000,46.8821,47.1122,46.736,46.8557,723217.21352218,0
+BCE.US,D,20211027,000000,46.9651,47.0331,46.6992,46.7822,901686.1647764,0
+BCE.US,D,20211028,000000,46.9651,47.3781,46.9199,47.3235,1061545.4859381,0
+BCE.US,D,20211029,000000,47.1301,47.3318,47.0018,47.231,933703.85038347,0
+BCE.US,D,20211101,000000,47.3781,47.6354,47.2678,47.6166,1000442.8948439,0
+BCE.US,D,20211102,000000,47.5525,47.7184,47.231,47.2678,985815.05736271,0
+BCE.US,D,20211103,000000,47.1857,47.3876,47.0754,47.3507,887998.0897496,0
+BCE.US,D,20211104,000000,47.4515,47.5619,47.1943,47.4243,1330777.8829977,0
+BCE.US,D,20211105,000000,47.5337,47.7354,46.6257,46.654,1594689.9093223,0
+BCE.US,D,20211108,000000,46.6257,46.8728,46.4513,46.8557,1309171.8319867,0
+BCE.US,D,20211109,000000,46.8369,47.1763,46.7954,47.0934,756153.44798421,0
+BCE.US,D,20211110,000000,47.0576,47.4422,46.9746,47.0576,884289.95257069,0
+BCE.US,D,20211111,000000,46.901,47.0754,46.5286,46.6992,749058.55965764,0
+BCE.US,D,20211112,000000,46.7992,46.8917,46.5711,46.7351,746397.31361021,0
+BCE.US,D,20211115,000000,46.8728,47.1122,46.6616,47.0839,1083618.2361363,0
+BCE.US,D,20211116,000000,47.1028,47.231,46.7266,46.7634,971091.75868413,0
+BCE.US,D,20211117,000000,46.5805,46.8275,46.5022,46.8275,849352.21500324,0
+BCE.US,D,20211118,000000,46.7351,46.8728,46.6257,46.8557,684795.14224973,0
+BCE.US,D,20211119,000000,46.9463,46.9463,46.6069,46.9463,1080181.6330299,0
+BCE.US,D,20211122,000000,46.8821,47.1763,46.7918,46.7992,1133363.0660999,0
+BCE.US,D,20211123,000000,46.6804,47.015,46.5521,46.9935,1354011.0170842,0
+BCE.US,D,20211124,000000,46.8275,47.1669,46.6493,47.1575,743680.91220426,0
+BCE.US,D,20211126,000000,46.5617,46.8728,46.176,46.4052,909341.0921277,0
+BCE.US,D,20211129,000000,46.589,46.7351,46.4504,46.6447,820550.51106848,0
+BCE.US,D,20211130,000000,46.5333,46.6163,46.0478,46.2221,1261476.2357271,0
+BCE.US,D,20211201,000000,46.4429,47.0199,46.1063,46.112,1044080.3295342,0
+BCE.US,D,20211202,000000,46.0195,47.1122,46.0195,46.9557,1251128.2419292,0
+BCE.US,D,20211203,000000,47.0387,47.231,46.9151,47.066,956624.08387858,0
+BCE.US,D,20211206,000000,47.3414,47.6534,47.2772,47.626,1234333.4352671,0
+BCE.US,D,20211207,000000,47.9203,48.1739,47.7637,48.0022,1065057.3973222,0
+BCE.US,D,20211208,000000,47.9843,48.0663,47.4611,47.6449,1031647.0389132,0
+BCE.US,D,20211209,000000,47.4789,47.5063,47.1669,47.2867,867377.4104318,0
+BCE.US,D,20211210,000000,47.4243,47.4789,47.2593,47.4422,774886.11695348,0
+BCE.US,D,20211213,000000,47.3687,47.3781,46.9199,47.0934,3698047.9910163,0
+BCE.US,D,20211214,000000,46.8557,47.2838,46.4324,46.688,1998819.5851041,0
+BCE.US,D,20211215,000000,46.5389,47.0698,46.5343,47.0321,1160245.999967,0
+BCE.US,D,20211216,000000,47.1811,47.5722,47.0792,47.4139,1653677.5045541,0
+BCE.US,D,20211217,000000,46.9115,47.7486,46.7992,47.4327,1466699.7785719,0
+BCE.US,D,20211220,000000,47.0604,47.3489,46.6691,47.2461,1669642.8594788,0
+BCE.US,D,20211221,000000,47.4601,47.6091,47.2555,47.4508,1831441.1036275,0
+BCE.US,D,20211222,000000,47.4234,47.7486,47.3017,47.7118,790799.49855962,0
+BCE.US,D,20211223,000000,47.7486,47.9071,47.5722,47.7298,743529.2349684,0
+BCE.US,D,20211227,000000,47.7769,48.1823,47.5487,48.1578,466946.32570916,0
+BCE.US,D,20211228,000000,48.1484,48.2794,47.9438,48.0739,593539.54093771,0
+BCE.US,D,20211229,000000,47.9344,47.9815,47.7392,47.9344,705491.12984547,0
+BCE.US,D,20211230,000000,47.9164,48.1908,47.7947,48.1022,749912.40703437,0
+BCE.US,D,20211231,000000,48.1484,48.5678,48.1484,48.4189,766088.83727334,0
+BCE.US,D,20220103,000000,48.4275,48.6329,48.335,48.4934,554928.6686304,0
+BCE.US,D,20220104,000000,48.5952,48.6603,48.2144,48.2322,979308.84642009,0
+BCE.US,D,20220105,000000,48.2511,48.6188,47.9438,48.1484,1158747.2591679,0
+BCE.US,D,20220106,000000,48.2606,48.4792,48.0833,48.27,979037.31234749,0
+BCE.US,D,20220107,000000,48.2322,48.5349,48.088,48.5208,1037025.7470465,0
+BCE.US,D,20220110,000000,48.4557,48.4557,48.0739,48.2606,773675.88110647,0
+BCE.US,D,20220111,000000,48.2973,48.5886,48.0278,48.549,687825.50492711,0
+BCE.US,D,20220112,000000,48.6697,48.8744,48.6141,48.8744,1244479.8998705,0
+BCE.US,D,20220113,000000,49.0883,49.4324,49.0422,49.209,1058796.2034529,0
+BCE.US,D,20220114,000000,49.191,49.3769,49.0515,49.2467,945467.85194274,0
+BCE.US,D,20220118,000000,49.6002,49.6285,49.1355,49.5258,1051345.987336,0
+BCE.US,D,20220119,000000,49.6841,49.6937,49.1722,49.3117,1089754.2697689,0
+BCE.US,D,20220120,000000,49.3117,49.5625,48.847,48.8554,1002285.2959537,0
+BCE.US,D,20220121,000000,48.6885,48.7706,48.2691,48.3445,2108996.6564203,0
+BCE.US,D,20220124,000000,47.7947,47.9909,47.1066,47.8231,1863063.1556054,0
+BCE.US,D,20220125,000000,47.5157,48.4604,47.2555,48.1673,1478665.3093257,0
+BCE.US,D,20220126,000000,48.4369,48.7725,47.7392,47.9071,1989488.7833985,0
+BCE.US,D,20220127,000000,48.0371,48.4841,47.8231,47.8787,1666267.7758109,0
+BCE.US,D,20220128,000000,47.7203,48.4369,47.628,48.4095,1042716.2950913,0
+BCE.US,D,20220131,000000,48.2511,48.7857,48.2511,48.6236,1238434.0240352,0
+BCE.US,D,20220201,000000,48.5952,48.6236,48.2841,48.5678,1612018.2380099,0
+BCE.US,D,20220202,000000,48.6603,49.1439,48.6603,49.0883,1370869.4645447,0
+BCE.US,D,20220203,000000,48.9299,49.6455,48.9026,49.4702,1554956.8376056,0
+BCE.US,D,20220204,000000,49.2835,49.7492,49.126,49.5352,1180917.5919234,0
+BCE.US,D,20220207,000000,49.819,49.819,49.1722,49.2373,1553563.1041236,0
+BCE.US,D,20220208,000000,49.3023,49.3023,48.7725,48.7999,1314294.916247,0
+BCE.US,D,20220209,000000,48.9865,49.0704,48.8744,49.0515,1533184.2598391,0
+BCE.US,D,20220210,000000,48.8649,49.1628,48.5302,48.6047,880507.56779382,0
+BCE.US,D,20220211,000000,48.5585,49.0043,48.5019,48.6603,994803.25943766,0
+BCE.US,D,20220214,000000,48.5019,48.6603,48.0739,48.5678,2237166.0420858,0
+BCE.US,D,20220215,000000,48.7772,48.831,48.5396,48.6509,1127616.3020167,0
+BCE.US,D,20220216,000000,48.6509,48.9394,48.5349,48.7819,1276814.7287888,0
+BCE.US,D,20220217,000000,48.6414,49.1072,48.5764,48.9026,941907.14927982,0
+BCE.US,D,20220218,000000,48.912,49.2373,48.6047,48.6414,1052766.2378173,0
+BCE.US,D,20220222,000000,48.4651,48.6603,48.0739,48.4095,2241590.1382452,0
+BCE.US,D,20220223,000000,48.6792,48.8224,48.0748,48.1304,1121333.8945479,0
+BCE.US,D,20220224,000000,47.3112,48.6792,47.1528,48.5208,2591406.6354278,0
+BCE.US,D,20220225,000000,48.7254,49.2655,48.5302,49.1817,3011368.020458,0
+BCE.US,D,20220228,000000,48.8932,49.2628,48.6697,48.8744,2124712.7515517,0
+BCE.US,D,20220301,000000,48.8744,49.2704,48.7537,48.9487,1915921.0812842,0
+BCE.US,D,20220302,000000,49.1628,50.2574,49.1628,50.214,1828395.8914305,0
+BCE.US,D,20220303,000000,50.2329,51.056,50.1678,50.9032,2618468.82421,0
+BCE.US,D,20220304,000000,50.428,52.0657,50.3818,52.0195,2018114.4144581,0
+BCE.US,D,20220307,000000,51.7678,52.4051,51.5914,51.6753,2167288.4455909,0
+BCE.US,D,20220308,000000,51.5632,51.7121,49.8793,49.9161,2919480.2538832,0
+BCE.US,D,20220309,000000,50.1678,50.6053,49.6606,50.2611,3390660.814037,0
+BCE.US,D,20220310,000000,50.1395,50.6608,49.935,50.5213,1272591.101144,0
+BCE.US,D,20220311,000000,50.7637,51.5726,50.6704,51.368,4554302.0505913,0
+BCE.US,D,20220314,000000,50.9956,51.335,49.9397,50.0151,3746134.9781853,0
+BCE.US,D,20220315,000000,50.0905,50.1754,49.572,50.0151,1312452.5151373,0
+BCE.US,D,20220316,000000,49.9868,50.5807,49.7794,50.5619,1208429.5090133,0
+BCE.US,D,20220317,000000,50.7788,51.0144,50.6373,50.9485,1303095.1964323,0
+BCE.US,D,20220318,000000,50.9013,50.9862,50.3922,50.8259,1555872.2044207,0
+BCE.US,D,20220321,000000,51.0144,51.269,50.8401,50.9485,1063581.9914824,0
+BCE.US,D,20220322,000000,51.0521,51.0636,50.6939,50.8824,991987.15411443,0
+BCE.US,D,20220323,000000,50.9485,51.0144,50.741,50.7504,811775.50566774,0
+BCE.US,D,20220324,000000,50.8919,51.0709,50.7033,50.9578,813373.95038415,0
+BCE.US,D,20220325,000000,51.2124,51.4669,50.9862,51.3916,1534234.3330106,0
+BCE.US,D,20220328,000000,51.2878,51.5141,50.8542,51.4859,1024869.2938979,0
+BCE.US,D,20220329,000000,51.5235,51.7687,51.2375,51.4198,1632538.1527304,0
+BCE.US,D,20220330,000000,51.5141,51.7687,51.4387,51.7309,1142539.0085297,0
+BCE.US,D,20220331,000000,51.7781,52.5088,51.6744,52.2872,1311273.0390094,0
+BCE.US,D,20220401,000000,52.3815,52.9283,52.1364,52.9189,1274903.383481,0
+BCE.US,D,20220404,000000,52.9189,52.966,52.5983,52.9,1091649.7048772,0
+BCE.US,D,20220405,000000,53.1358,54.2389,53.1262,53.8428,1697537.6820382,0
+BCE.US,D,20220406,000000,53.692,54.4651,53.5789,54.267,1539394.5410699,0
+BCE.US,D,20220407,000000,54.2293,54.7385,53.9843,54.6442,1622593.2173215,0
+BCE.US,D,20220408,000000,54.5689,55.1344,54.4085,54.9177,1278434.3871048,0
+BCE.US,D,20220411,000000,54.8327,55.1627,54.4085,54.597,1437096.200579,0
+BCE.US,D,20220412,000000,54.861,54.9506,54.2906,54.352,1441809.8623704,0
+BCE.US,D,20220413,000000,54.2011,54.7573,54.1727,54.6536,1073480.2569726,0
+BCE.US,D,20220414,000000,54.7762,55.1882,54.6254,54.8705,1082032.5195794,0
+BCE.US,D,20220418,000000,54.729,55.3608,54.564,54.6254,996099.41036231,0
+BCE.US,D,20220419,000000,54.5593,54.8327,54.4367,54.7196,769333.45730486,0
+BCE.US,D,20220420,000000,55.0873,55.9452,54.8799,55.6435,1236688.1448028,0
+BCE.US,D,20220421,000000,55.6435,55.832,54.7715,54.8327,1130343.3102223,0
+BCE.US,D,20220422,000000,54.4556,54.4556,53.4658,53.6355,1489189.3759987,0
+BCE.US,D,20220425,000000,53.3148,53.4469,52.1647,53.0227,1577412.4932733,0
+BCE.US,D,20220426,000000,52.5229,53.0227,51.9666,52.0043,1511260.004837,0
+BCE.US,D,20220427,000000,51.8535,52.1458,51.5047,51.665,1501950.4167308,0
+BCE.US,D,20220428,000000,51.5047,51.8535,51.3444,51.6084,5197302.1592606,0
+BCE.US,D,20220429,000000,51.599,51.6462,50.0434,50.1282,3680589.1986923,0
+BCE.US,D,20220502,000000,50.1942,50.2885,49.2232,49.9113,3617190.2354609,0
+BCE.US,D,20220503,000000,50.0434,50.7174,49.8925,50.4016,1732945.3008329,0
+BCE.US,D,20220504,000000,50.4582,51.5141,50.1942,51.3821,1924770.3342831,0
+BCE.US,D,20220505,000000,51.665,52.0232,50.4393,50.7128,1208080.5453028,0
+BCE.US,D,20220506,000000,50.5619,51.0545,50.2697,50.8259,1453557.9537302,0
+BCE.US,D,20220509,000000,50.4488,51.1465,50.0339,50.7221,1766969.7929453,0
+BCE.US,D,20220510,000000,50.7316,51.1605,49.6757,49.9397,1875687.3686212,0
+BCE.US,D,20220511,000000,50.1471,50.5619,49.4023,49.4682,1450119.2292639,0
+BCE.US,D,20220512,000000,49.3457,49.528,48.4878,49.0817,1895637.6981973,0
+BCE.US,D,20220513,000000,49.242,50.0057,49.0346,49.8831,1237757.3102137,0
+BCE.US,D,20220516,000000,49.8925,50.9767,49.7794,50.741,1323794.366068,0
+BCE.US,D,20220517,000000,50.8447,51.0428,50.4582,50.6939,1359458.6694157,0
+BCE.US,D,20220518,000000,50.5242,50.5525,49.8266,49.9962,917961.23825267,0
+BCE.US,D,20220519,000000,49.7794,49.9868,49.3409,49.3835,1668381.7109932,0
+BCE.US,D,20220520,000000,49.5908,49.657,48.9969,49.638,1781777.9460216,0
+BCE.US,D,20220523,000000,49.9962,50.5902,49.7888,50.2979,870483.08138712,0
+BCE.US,D,20220524,000000,50.0434,50.4393,49.8642,50.3168,2079408.988627,0
+BCE.US,D,20220525,000000,50.3451,50.5997,49.9868,50.4488,1189869.7308793,0
+BCE.US,D,20220526,000000,50.5242,50.741,50.3451,50.4771,1089086.0413872,0
+BCE.US,D,20220527,000000,50.5336,51.0709,50.3451,51.005,1093010.5572801,0
+BCE.US,D,20220531,000000,51.5235,51.8064,51.0993,51.335,1627271.8766741,0
+BCE.US,D,20220601,000000,51.3821,51.5235,51.0238,51.1087,1166001.2494901,0
+BCE.US,D,20220602,000000,51.2596,51.7336,50.8731,51.6933,940929.20234648,0
+BCE.US,D,20220603,000000,51.599,51.7498,51.2596,51.3538,667919.72390982,0
+BCE.US,D,20220606,000000,51.4009,51.7309,51.1559,51.1559,683790.67831711,0
+BCE.US,D,20220607,000000,51.0616,51.9761,51.0144,51.9572,985096.9770223,0
+BCE.US,D,20220608,000000,51.8535,51.8535,50.9296,51.0993,1323823.0044273,0
+BCE.US,D,20220609,000000,50.9862,51.269,50.1942,50.2037,2041903.3448495,0
+BCE.US,D,20220610,000000,49.6757,49.7628,49.3269,49.5154,1106572.4113903,0
+BCE.US,D,20220613,000000,48.9309,49.0723,48.1389,48.2804,4010877.5169273,0
+BCE.US,D,20220614,000000,48.2507,48.2507,46.7303,46.8259,4189963.3977756,0
+BCE.US,D,20220615,000000,46.9981,47.4857,46.5008,47.3232,2106587.851715,0
+BCE.US,D,20220616,000000,46.7782,46.8164,45.4107,45.4394,1958946.669728,0
+BCE.US,D,20220617,000000,45.3629,45.7597,45.1813,45.4872,2270933.4019765,0
+BCE.US,D,20220621,000000,46.0896,46.5199,45.9176,46.3383,1802676.6927348,0
+BCE.US,D,20220622,000000,45.8602,46.3813,45.6116,45.8888,1763734.6930206,0
+BCE.US,D,20220623,000000,45.6593,46.1566,45.5637,45.7741,1886318.7997021,0
+BCE.US,D,20220624,000000,46.1279,46.9407,45.994,46.9312,1410045.0813079,0
+BCE.US,D,20220627,000000,46.9503,47.3136,46.7543,47.1606,1180356.6187242,0
+BCE.US,D,20220628,000000,47.4188,47.6436,46.7973,46.8355,1317218.8660212,0
+BCE.US,D,20220629,000000,46.9216,47.175,46.7303,47.0554,1373315.9685448,0
+BCE.US,D,20220630,000000,46.6825,47.1702,46.5486,47.0268,1242716.9442864,0
+BCE.US,D,20220701,000000,47.0268,47.8444,46.8068,47.6674,1344693.8026834,0
+BCE.US,D,20220705,000000,46.9503,47.0937,45.6785,46.7494,1327744.7200675,0
+BCE.US,D,20220706,000000,46.7303,46.9312,46.5008,46.8164,942754.67997863,0
+BCE.US,D,20220707,000000,47.1223,47.2467,46.7494,47.0363,782782.61422998,0
+BCE.US,D,20220708,000000,46.9598,47.2753,46.6825,46.8833,946544.61490799,0
+BCE.US,D,20220711,000000,46.692,46.9024,46.5295,46.6347,908316.88825028,0
+BCE.US,D,20220712,000000,46.5869,46.8498,46.3956,46.6538,1133962.3352609,0
+BCE.US,D,20220713,000000,46.606,47.4953,46.453,47.371,1949541.9001861,0
+BCE.US,D,20220714,000000,46.5104,46.9503,46.1279,46.7017,1467566.5467934,0
+BCE.US,D,20220715,000000,47.1606,47.2132,46.5534,46.6538,1100914.3954976,0
+BCE.US,D,20220718,000000,46.9407,47.1893,46.539,46.6729,961001.58523452,0
+BCE.US,D,20220719,000000,47.0363,47.3805,46.8929,47.2658,845840.48024409,0
+BCE.US,D,20220720,000000,47.3423,47.438,46.8977,46.9885,883349.75069417,0
+BCE.US,D,20220721,000000,46.7017,47.0324,46.6155,46.8451,1126252.787717,0
+BCE.US,D,20220722,000000,46.7494,47.0507,46.5104,46.9598,1348787.0160702,0
+BCE.US,D,20220725,000000,47.0746,47.3615,46.8636,47.065,1339492.0542456,0
+BCE.US,D,20220726,000000,46.9216,47.1893,46.7304,47.0268,985385.17320714,0
+BCE.US,D,20220727,000000,47.1797,47.4953,46.9598,47.2945,1029844.7492699,0
+BCE.US,D,20220728,000000,47.2753,48.0929,47.2371,47.9925,999785.67099335,0
+BCE.US,D,20220729,000000,48.0308,48.4897,47.9734,48.3177,968993.49548015,0
+BCE.US,D,20220801,000000,48.2507,48.3463,47.9734,48.2412,722913.35516939,0
+BCE.US,D,20220802,000000,48.1933,48.2412,47.5527,47.6005,950278.077297,0
+BCE.US,D,20220803,000000,47.6674,47.8013,47.1654,47.4092,977551.17691692,0
+BCE.US,D,20220804,000000,47.4953,48.0786,47.2371,47.61,1023602.441987,0
+BCE.US,D,20220805,000000,47.3327,47.591,46.5582,47.1128,1539064.9660125,0
+BCE.US,D,20220808,000000,47.4092,47.763,47.1032,47.3423,1213115.9210591,0
+BCE.US,D,20220809,000000,47.3901,47.6023,47.175,47.5048,1193408.050269,0
+BCE.US,D,20220810,000000,47.8586,48.2985,47.83,48.222,942316.49489713,0
+BCE.US,D,20220811,000000,48.5472,48.7144,48.0547,48.1169,1163384.528777,0
+BCE.US,D,20220812,000000,48.1646,48.2985,47.7535,48.2698,1372453.1936229,0
+BCE.US,D,20220815,000000,47.8109,48.0355,47.5622,48.0213,1015185.9419011,0
+BCE.US,D,20220816,000000,48.1169,48.8722,48.0213,48.8244,895426.50802424,0
+BCE.US,D,20220817,000000,48.5472,48.7002,48.3177,48.528,815513.68029478,0
+BCE.US,D,20220818,000000,48.528,48.6045,48.1885,48.3559,1608695.6082493,0
+BCE.US,D,20220819,000000,48.1933,48.6045,48.1455,48.5854,648039.13298344,0
+BCE.US,D,20220822,000000,48.4802,48.5376,47.7821,47.983,928254.83235296,0
+BCE.US,D,20220823,000000,48.0116,48.2315,47.7152,48.1073,1054874.6340931,0
+BCE.US,D,20220824,000000,48.069,48.2315,47.677,47.916,1191956.4968247,0
+BCE.US,D,20220825,000000,47.9256,48.2364,47.61,48.1742,755322.31859671,0
+BCE.US,D,20220826,000000,48.222,48.2889,47.3806,47.4188,858327.1863855,0
+BCE.US,D,20220829,000000,47.2562,47.6531,47.0746,47.5048,929471.0835458,0
+BCE.US,D,20220830,000000,47.5527,47.6579,46.5917,46.6634,1415333.6301318,0
+BCE.US,D,20220831,000000,46.539,46.7685,46.0801,46.0896,1017284.8379836,0
+BCE.US,D,20220901,000000,45.9271,46.1949,45.7206,46.1184,1089766.2977197,0
+BCE.US,D,20220902,000000,46.3574,46.8307,46.0514,46.2618,965085.38653119,0
+BCE.US,D,20220906,000000,46.3383,46.4339,45.5877,45.6307,1332434.0324912,0
+BCE.US,D,20220907,000000,45.6307,46.1566,45.5107,46.0896,1511850.4305085,0
+BCE.US,D,20220908,000000,45.9654,46.0514,45.5112,45.9654,1069222.8424901,0
+BCE.US,D,20220909,000000,46.3574,46.7973,46.2426,46.7685,2615895.9146314,0
+BCE.US,D,20220912,000000,47.0458,47.5048,46.8929,47.3327,1621613.1789577,0
+BCE.US,D,20220913,000000,46.759,46.8833,45.3725,45.3821,4165573.5350763,0
+BCE.US,D,20220914,000000,45.417,45.4558,44.9898,45.0287,1637477.9284234,0
+BCE.US,D,20220915,000000,45.0287,45.5918,44.7859,45.1937,1504882.6008776,0
+BCE.US,D,20220916,000000,44.8151,45.6306,44.7762,45.5723,1352834.4927021,0
+BCE.US,D,20220919,000000,45.184,45.8879,45.0869,45.8636,1242300.9626946,0
+BCE.US,D,20220920,000000,45.5044,45.5044,44.8102,44.9219,1449755.4023133,0
+BCE.US,D,20220921,000000,44.951,45.2811,44.5724,44.5821,1407144.8928422,0
+BCE.US,D,20220922,000000,44.4947,45.0626,44.3733,44.883,1261507.5707854,0
+BCE.US,D,20220923,000000,44.5044,44.5143,43.7568,43.9219,1419599.7812979,0
+BCE.US,D,20220926,000000,43.5821,43.7374,42.7374,43.0772,1562821.7284433,0
+BCE.US,D,20220927,000000,43.2908,43.5821,42.6792,42.7277,1435265.2128662,0
+BCE.US,D,20220928,000000,42.7568,43.4219,42.5141,43.2423,2233379.2443589,0
+BCE.US,D,20220929,000000,43.0093,43.0675,41.553,41.6112,2183033.3551075,0
+BCE.US,D,20220930,000000,41.6306,41.6792,40.6695,40.718,2019317.2865924,0
+BCE.US,D,20221003,000000,41.2811,42.9025,41.2326,42.7763,1855511.607153,0
+BCE.US,D,20221004,000000,42.9219,43.718,42.9219,43.6889,1709724.9335559,0
+BCE.US,D,20221005,000000,43.1064,43.15,42.2034,42.7083,1228059.0058076,0
+BCE.US,D,20221006,000000,42.485,42.485,41.1294,41.1452,1457958.4069165,0
+BCE.US,D,20221007,000000,41.1355,41.4122,40.6355,40.7763,1468475.84539,0
+BCE.US,D,20221010,000000,40.9025,41.0675,40.2617,40.32,909491.14020061,0
+BCE.US,D,20221011,000000,40.2908,40.9413,40.019,40.252,1431313.062105,0
+BCE.US,D,20221012,000000,40.2132,40.6209,39.5724,39.5821,1464822.3977095,0
+BCE.US,D,20221013,000000,38.9413,41.6646,38.718,41.553,2288766.0056003,0
+BCE.US,D,20221014,000000,41.6695,41.786,40.5724,40.6112,1492228.9203716,0
+BCE.US,D,20221017,000000,41.2423,42.1986,41.184,41.6598,1428218.9101929,0
+BCE.US,D,20221018,000000,42.1258,42.32,41.5772,42.1355,1493097.219327,0
+BCE.US,D,20221019,000000,41.9413,41.9413,41.4365,41.7083,886677.43490736,0
+BCE.US,D,20221020,000000,41.8831,42.5335,41.2423,41.3103,1523698.8349423,0
+BCE.US,D,20221021,000000,41.2132,42.1604,41.0675,41.9413,1427003.4976575,0
+BCE.US,D,20221024,000000,42.0772,42.2229,41.5336,42.0384,1266061.2477506,0
+BCE.US,D,20221025,000000,42.1064,42.7277,42.0093,42.65,1153817.9001086,0
+BCE.US,D,20221026,000000,42.786,43.4462,42.6306,43.0869,1778102.188777,0
+BCE.US,D,20221027,000000,43.1937,43.8539,43.1549,43.4656,1532591.946663,0
+BCE.US,D,20221028,000000,43.3394,44.2034,43.2617,44.1452,1691717.2578305,0
+BCE.US,D,20221031,000000,43.6597,43.9316,43.3976,43.786,1401620.94587,0
+BCE.US,D,20221101,000000,44.184,44.3588,43.6792,43.8733,2087567.8505069,0
+BCE.US,D,20221102,000000,44.1063,44.65,43.7034,43.7277,2380334.9800134,0
+BCE.US,D,20221103,000000,43.2131,44.0481,43.019,43.7957,2113674.4997625,0
+BCE.US,D,20221104,000000,44.6112,44.8248,43.8928,44.5238,1764414.3776053,0
+BCE.US,D,20221107,000000,44.5529,44.65,44.1063,44.3393,1407691.8284831,0
+BCE.US,D,20221108,000000,44.4073,44.9516,44.1219,44.417,1172809.2359792,0
+BCE.US,D,20221109,000000,44.1743,44.6694,43.9219,43.9801,4312158.014218,0
+BCE.US,D,20221110,000000,44.8733,45.5481,44.7859,45.5044,1519836.2951053,0
+BCE.US,D,20221111,000000,45.6791,45.8199,45.1257,45.7956,909879.45420556,0
+BCE.US,D,20221114,000000,45.8733,46.0918,45.6257,45.65,967511.63860547,0
+BCE.US,D,20221115,000000,45.8151,46.0189,45.184,45.2908,1298745.544846,0
+BCE.US,D,20221116,000000,45.2908,45.7471,45.2908,45.4073,909915.50457737,0
+BCE.US,D,20221117,000000,45.0287,45.2083,44.7926,45.1549,1216172.6832159,0
+BCE.US,D,20221118,000000,45.3782,46.0189,45.1937,45.9607,1368259.9317951,0
+BCE.US,D,20221121,000000,46.0481,46.1112,45.6694,45.7568,958814.22890317,0
+BCE.US,D,20221122,000000,45.9995,46.0675,45.4947,45.9995,930154.18331263,0
+BCE.US,D,20221123,000000,45.8345,46.2714,45.7811,46.2714,996044.99288936,0
+BCE.US,D,20221125,000000,46.4558,46.684,46.3102,46.6306,445242.69209066,0
+BCE.US,D,20221128,000000,46.2422,46.5141,45.9073,46.0772,1297957.5867192,0
+BCE.US,D,20221129,000000,45.9607,46.0298,45.4316,45.7374,800985.70111023,0
+BCE.US,D,20221130,000000,46.0287,46.3442,45.4413,46.252,1209427.1436446,0
+BCE.US,D,20221201,000000,46.5238,46.5626,46.0675,46.1549,1326653.6826816,0
+BCE.US,D,20221202,000000,45.8248,46.0613,45.6015,45.8927,944321.97943475,0
+BCE.US,D,20221205,000000,45.9316,46.2422,45.5821,45.6888,1733478.0085375,0
+BCE.US,D,20221206,000000,45.5723,45.8151,45.218,45.3296,957954.1700328,0
+BCE.US,D,20221207,000000,45.3005,45.5335,45.1589,45.2617,1035389.3386744,0
+BCE.US,D,20221208,000000,45.3685,45.5626,45.1889,45.3005,952429.19304995,0
+BCE.US,D,20221209,000000,45.1937,45.5044,45.0141,45.0481,3029179.871992,0
+BCE.US,D,20221212,000000,44.7859,45.1549,44.7277,45.0092,1237081.8988669,0
+BCE.US,D,20221213,000000,45.5529,45.786,45.1306,45.184,4403794.9693323,0
+BCE.US,D,20221214,000000,45.83,46.16,45.43,45.55,1610004,0
+BCE.US,D,20221215,000000,45.2,45.36,44.31,44.43,1866755,0
+BCE.US,D,20221216,000000,43.97,44.18,43.55,44.13,7042520,0
+BCE.US,D,20221219,000000,44.31,44.44,43.58,43.71,5882395,0
+BCE.US,D,20221220,000000,43.7,44.01,43.39,43.79,1141742,0
+BCE.US,D,20221221,000000,44,44.195,43.89,44.04,7919809,0
+BCE.US,D,20221222,000000,43.8,43.91,43.41,43.88,1192872,0
+BCE.US,D,20221223,000000,43.8,44.2,43.68,44.16,827468,0
+BCE.US,D,20221227,000000,44.19,44.39,44.08,44.26,736101,0
+BCE.US,D,20221228,000000,44.19,44.45,43.39,43.39,1065044,0
+BCE.US,D,20221229,000000,43.66,44.295,43.5,44.12,1231585,0
+BCE.US,D,20221230,000000,44,44.35,43.6491,43.95,1167757,0
+BCE.US,D,20230103,000000,43.74,44.07,43.41,44.06,1113823,0
+BCE.US,D,20230104,000000,44.55,45.08,44.28,44.93,1586246,0
+BCE.US,D,20230105,000000,44.79,44.84,44.41,44.77,1118892,0
+BCE.US,D,20230106,000000,45.17,45.86,44.97,45.84,1303896,0
+BCE.US,D,20230109,000000,45.97,46.265,45.66,45.84,1168192,0
+BCE.US,D,20230110,000000,45.88,45.88,45.49,45.77,767732,0
+BCE.US,D,20230111,000000,45.89,46.05,45.26,45.56,1106973,0
+BCE.US,D,20230112,000000,45.76,46.45,45.5,46.42,1477505,0
+BCE.US,D,20230113,000000,46.14,46.78,46.07,46.66,1211193,0
+BCE.US,D,20230117,000000,46.91,47.35,46.84,47,1388401,0
+BCE.US,D,20230118,000000,47.09,47.17,46.22,46.32,1140549,0
+BCE.US,D,20230119,000000,46.18,46.45,45.89,46.14,2825660,0
+BCE.US,D,20230120,000000,46.19,46.7,45.85,46.7,937768,0
+BCE.US,D,20230123,000000,46.39,46.62,45.98,46.22,1383221,0
+BCE.US,D,20230124,000000,46.28,46.71,45.87,46.27,1166740,0
+BCE.US,D,20230125,000000,46.29,46.56,45.97,46.47,928930,0
+BCE.US,D,20230126,000000,46.66,46.905,46.53,46.9,703993,0
+BCE.US,D,20230127,000000,46.71,46.925,46.5334,46.82,828020,0
+BCE.US,D,20230130,000000,46.68,47.22,46.66,46.94,1224658,0
+BCE.US,D,20230131,000000,46.97,47.31,46.79,47.3,1199394,0
+BCE.US,D,20230201,000000,47.16,47.7652,46.925,47.6,1263153,0
+BCE.US,D,20230202,000000,47.48,47.48,45.97,46.12,1600319,0
+BCE.US,D,20230203,000000,45.67,46.2,45.6,46.09,1427649,0
+BCE.US,D,20230206,000000,45.91,46.11,45.6366,45.98,918339,0
+BCE.US,D,20230207,000000,45.84,46.05,45.5169,45.67,1387494,0
+BCE.US,D,20230208,000000,45.62,45.77,45.4774,45.59,1007944,0
+BCE.US,D,20230209,000000,45.78,45.87,44.92,45.06,1356370,0
+BCE.US,D,20230210,000000,45.36,45.725,45.15,45.59,989185,0
+BCE.US,D,20230213,000000,45.55,45.935,45.55,45.83,780754,0
+BCE.US,D,20230214,000000,45.94,46.105,45.54,45.83,931632,0
+BCE.US,D,20230215,000000,45.55,45.63,45.32,45.61,872372,0
+BCE.US,D,20230216,000000,45.31,45.5701,44.87,45.32,1349770,0
+BCE.US,D,20230217,000000,45.29,45.88,45.2,45.83,975160,0
+BCE.US,D,20230221,000000,45.6,45.83,45.01,45.14,905517,0
+BCE.US,D,20230222,000000,45.31,45.39,44.86,44.95,783458,0
+BCE.US,D,20230223,000000,45.07,45.21,44.55,44.92,931921,0
+BCE.US,D,20230224,000000,44.5,44.535,44.045,44.45,851694,0
+BCE.US,D,20230227,000000,44.58,44.98,44.465,44.49,647303,0
+BCE.US,D,20230228,000000,44.41,44.41,44.1163,44.25,1005918,0
+BCE.US,D,20230301,000000,44.26,44.5704,44.13,44.28,825608,0
+BCE.US,D,20230302,000000,44.16,44.4,43.835,44.02,813040,0
+BCE.US,D,20230303,000000,44.02,44.63,44,44.52,1161202,0
+BCE.US,D,20230306,000000,44.52,44.785,44.47,44.56,729007,0
+BCE.US,D,20230307,000000,44.46,44.59,43.91,44.01,1280819,0
+BCE.US,D,20230308,000000,43.93,44.15,43.755,43.92,899524,0
+BCE.US,D,20230309,000000,43.95,44.14,43.3725,43.4,1020169,0
+BCE.US,D,20230310,000000,43.52,43.62,43.05,43.2,1481098,0
+BCE.US,D,20230313,000000,43.22,44.045,43,43.73,2060998,0
+BCE.US,D,20230314,000000,43.12,43.39,42.76,43.29,4477936,0
+BCE.US,D,20230315,000000,42.63,43.61,42.39,43.41,2348925,0
+BCE.US,D,20230316,000000,43.4,43.63,42.895,43.62,1489538,0
+BCE.US,D,20230317,000000,43.68,43.805,43.345,43.68,1337301,0
+BCE.US,D,20230320,000000,44,44.515,43.92,44.45,1206435,0
+BCE.US,D,20230321,000000,44.52,44.77,44.005,44.16,981596,0
+BCE.US,D,20230322,000000,44.15,44.4,43.83,43.83,1555115,0
+BCE.US,D,20230323,000000,44.02,44.36,43.75,43.93,1731511,0
+BCE.US,D,20230324,000000,43.68,44.31,43.68,44.24,1256533,0
+BCE.US,D,20230327,000000,44.4,44.51,44.23,44.43,1096287,0
+BCE.US,D,20230328,000000,44.36,44.64,44.26,44.42,966727,0
+BCE.US,D,20230329,000000,44.63,44.73,44.53,44.66,859446,0
+BCE.US,D,20230330,000000,44.77,45.07,44.72,45.06,997057,0
+BCE.US,D,20230331,000000,45.08,45.26,44.705,44.79,1750340,0
+BCE.US,D,20230403,000000,44.91,45.46,44.76,45.34,1178870,0
+BCE.US,D,20230404,000000,45.17,46.355,45.17,46.33,1506725,0
+BCE.US,D,20230405,000000,46.43,46.97,46.36,46.96,1936504,0
+BCE.US,D,20230406,000000,46.81,47.02,46.47,46.7,1228228,0
+BCE.US,D,20230410,000000,46.3,46.59,45.62,46.57,1228340,0
+BCE.US,D,20230411,000000,46.62,47.26,46.58,46.87,1386235,0
+BCE.US,D,20230412,000000,46.85,47.27,46.85,47.03,953047,0
+BCE.US,D,20230413,000000,47.18,48.08,47.18,48.07,1303618,0
+BCE.US,D,20230414,000000,48.06,48.2,47.485,47.55,1370951,0
+BCE.US,D,20230417,000000,47.66,47.87,47.48,47.85,963171,0
+BCE.US,D,20230418,000000,47.87,48.01,47.59,47.62,724942,0
+BCE.US,D,20230419,000000,47.49,47.67,47.39,47.41,660213,0
+BCE.US,D,20230420,000000,47.05,47.55,46.99,47.43,1203412,0
+BCE.US,D,20230421,000000,47.49,47.65,47.265,47.59,1313369,0
+BCE.US,D,20230424,000000,47.45,47.88,47.45,47.62,1064442,0
+BCE.US,D,20230425,000000,47.31,47.5,47.24,47.43,1291261,0
+BCE.US,D,20230426,000000,47.48,47.86,47.24,47.24,1357133,0
+BCE.US,D,20230427,000000,47.31,47.98,47.31,47.97,1089875,0
+BCE.US,D,20230428,000000,47.73,48.205,47.71,48.07,960906,0
+BCE.US,D,20230501,000000,48.18,48.38,48.04,48.3,1423644,0
+BCE.US,D,20230502,000000,48.09,48.29,47.65,47.96,1045174,0
+BCE.US,D,20230503,000000,48.09,48.27,47.8,47.97,1298260,0
+BCE.US,D,20230504,000000,47.81,47.96,47.22,47.6,1488711,0
+BCE.US,D,20230505,000000,47.85,48.16,47.59,48.13,1145570,0
+BCE.US,D,20230508,000000,48.17,48.24,47.77,48.03,915883,0
+BCE.US,D,20230509,000000,47.89,48.1,47.78,47.86,763307,0
+BCE.US,D,20230510,000000,48.02,48.19,47.54,47.94,953608,0
+BCE.US,D,20230511,000000,47.64,47.81,47.45,47.64,655785,0
+BCE.US,D,20230512,000000,47.65,47.74,47.12,47.34,935041,0
+BCE.US,D,20230515,000000,47.48,47.64,47.23,47.48,802270,0
+BCE.US,D,20230516,000000,47.3,47.67,47.11,47.12,981515,0
+BCE.US,D,20230517,000000,47.12,47.27,46.57,47,856986,0
+BCE.US,D,20230518,000000,46.68,46.89,46.49,46.78,686947,0
+BCE.US,D,20230519,000000,46.78,47.235,46.78,46.95,671748,0
+BCE.US,D,20230522,000000,46.94,46.95,46.61,46.94,461061,0
+BCE.US,D,20230523,000000,46.69,46.89,46.4401,46.56,709512,0
+BCE.US,D,20230524,000000,46.37,46.37,45.85,45.87,1578013,0
+BCE.US,D,20230525,000000,45.88,46.04,45.03,45.06,1706398,0
+BCE.US,D,20230526,000000,45.09,45.48,44.94,45.44,812827,0
+BCE.US,D,20230530,000000,45.43,45.62,45.31,45.46,663477,0
+BCE.US,D,20230531,000000,45.26,45.41,44.99,45.1,1002652,0
+BCE.US,D,20230601,000000,45.25,45.5501,45.03,45.43,1403023,0
+BCE.US,D,20230602,000000,45.32,45.75,44.91,45.73,1197520,0
+BCE.US,D,20230605,000000,45.75,46.07,45.56,45.6,1284246,0
+BCE.US,D,20230606,000000,45.5,45.8,45.395,45.68,1273128,0
+BCE.US,D,20230607,000000,45.7,45.91,45.51,45.88,1430662,0
+BCE.US,D,20230608,000000,45.87,46.01,45.61,46.01,1457567,0
+BCE.US,D,20230609,000000,46.05,46.18,45.8499,45.97,715404,0
+BCE.US,D,20230612,000000,45.95,46.17,45.9,46.12,5307603,0
+BCE.US,D,20230613,000000,46.24,46.58,46.15,46.44,4113957,0
+BCE.US,D,20230614,000000,45.71,45.87,45.2301,45.26,2242332,0
+BCE.US,D,20230615,000000,45.2,45.49,44.92,45.41,1298702,0
+BCE.US,D,20230616,000000,45.48,45.85,45.48,45.7,1814554,0
+BCE.US,D,20230620,000000,45.41,45.46,45.05,45.13,933745,0
+BCE.US,D,20230621,000000,45.01,45.3,44.68,45.09,2104351,0
+BCE.US,D,20230622,000000,44.95,45.055,44.72,44.99,730403,0
+BCE.US,D,20230623,000000,44.88,45.185,44.56,44.58,894861,0
+BCE.US,D,20230626,000000,44.63,44.855,44.43,44.78,1231607,0
+BCE.US,D,20230627,000000,44.86,44.975,44.7014,44.88,1119062,0
+BCE.US,D,20230628,000000,44.69,44.915,44.325,44.89,990928,0
+BCE.US,D,20230629,000000,44.82,45.17,44.64,45.15,950627,0
+BCE.US,D,20230630,000000,45.25,45.71,45.18,45.59,1043009,0
+BCE.US,D,20230703,000000,45.5,46.02,45.5,45.93,306198,0
+BCE.US,D,20230705,000000,45.54,45.645,45.265,45.54,1466367,0
+BCE.US,D,20230706,000000,45.27,45.39,44.98,44.98,1230026,0
+BCE.US,D,20230707,000000,44.81,45.135,44.69,44.83,1461598,0
+BCE.US,D,20230710,000000,44.67,44.76,44.26,44.29,1720303,0
+BCE.US,D,20230711,000000,44.25,44.43,44.12,44.31,1538714,0
+BCE.US,D,20230712,000000,44.72,44.72,44.35,44.55,1041036,0
+BCE.US,D,20230713,000000,44.69,45.19,44.55,45.07,1991085,0
+BCE.US,D,20230714,000000,44.98,45.03,44.26,44.28,1173791,0
+BCE.US,D,20230717,000000,44.19,44.44,43.58,43.71,2154277,0
+BCE.US,D,20230718,000000,43.6,43.74,43.16,43.49,2321063,0
+BCE.US,D,20230719,000000,43.8,44.04,43.68,43.89,1423640,0
+BCE.US,D,20230720,000000,43.92,44.27,43.89,44.16,1143652,0
+BCE.US,D,20230721,000000,44.12,44.49,44.07,44.44,1446837,0
+BCE.US,D,20230724,000000,44.62,44.967,44.2901,44.34,1142154,0
+BCE.US,D,20230725,000000,44.29,44.34,43.54,43.85,2193275,0
+BCE.US,D,20230726,000000,43.52,43.9,43.38,43.57,1247556,0
+BCE.US,D,20230727,000000,43.53,43.65,43.135,43.14,1163484,0
+BCE.US,D,20230728,000000,43.26,43.41,43.03,43.08,1066843,0
+BCE.US,D,20230731,000000,43.19,43.53,43.12,43.22,1003211,0
+BCE.US,D,20230801,000000,42.94,43.07,42.505,42.76,1625838,0
+BCE.US,D,20230802,000000,42.5,42.58,42.08,42.08,1732912,0
+BCE.US,D,20230803,000000,42.27,42.27,41.49,41.58,1297583,0
+BCE.US,D,20230804,000000,41.65,42.42,41.49,42.03,1573099,0
+BCE.US,D,20230807,000000,41.98,42.27,41.92,42.24,819319,0
+BCE.US,D,20230808,000000,41.83,41.92,41.44,41.8,985859,0
+BCE.US,D,20230809,000000,41.74,42.44,41.615,42.19,1126975,0
+BCE.US,D,20230810,000000,42.41,42.73,42.29,42.3,867873,0
+BCE.US,D,20230811,000000,42.24,42.4,42.125,42.23,876868,0
+BCE.US,D,20230814,000000,42.09,42.23,41.71,41.79,819722,0
+BCE.US,D,20230815,000000,41.58,41.675,41.14,41.2,1371025,0
+BCE.US,D,20230816,000000,41.17,41.48,40.96,40.99,1439739,0
+BCE.US,D,20230817,000000,41.02,41.19,40.62,40.64,2156507,0
+BCE.US,D,20230818,000000,40.53,40.75,40.48,40.69,844321,0
+BCE.US,D,20230821,000000,40.78,40.78,40.2689,40.5,2054124,0
+BCE.US,D,20230822,000000,40.62,40.63,40.315,40.4,1350052,0
+BCE.US,D,20230823,000000,40.53,40.57,40.31,40.55,2510003,0
+BCE.US,D,20230824,000000,40.41,41.46,40.36,41.37,2626249,0
+BCE.US,D,20230825,000000,41.5,41.68,41.12,41.41,1412923,0
+BCE.US,D,20230828,000000,41.52,42.17,41.48,42.09,1248650,0
+BCE.US,D,20230829,000000,42.09,42.58,42.09,42.55,960719,0
+BCE.US,D,20230830,000000,42.73,42.96,42.58,42.61,798192,0
+BCE.US,D,20230831,000000,42.61,42.85,42.32,42.35,908490,0
+BCE.US,D,20230901,000000,41.98,42.16,41.39,41.45,2380190,0
+BCE.US,D,20230905,000000,41.45,41.52,41.02,41.04,1229123,0
+BCE.US,D,20230906,000000,40.8,40.86,40.53,40.62,938713,0
+BCE.US,D,20230907,000000,40.7,40.91,40.34,40.38,1058327,0
+BCE.US,D,20230908,000000,40.57,40.61,40.36,40.52,900467,0
+BCE.US,D,20230911,000000,40.81,41.13,40.635,40.96,1113094,0
+BCE.US,D,20230912,000000,41.1,41.28,40.905,41.16,814409,0
+BCE.US,D,20230913,000000,41.18,41.43,41.055,41.25,1038294,0
+BCE.US,D,20230914,000000,40.82,41.0947,40.67,40.99,2205760,0
+BCE.US,D,20230915,000000,40.66,41.085,40.66,40.78,2786430,0
+BCE.US,D,20230918,000000,40.82,40.905,40.555,40.78,1181782,0
+BCE.US,D,20230919,000000,40.85,41.03,40.545,40.57,1344355,0
+BCE.US,D,20230920,000000,40.75,40.955,40.54,40.55,1001796,0
+BCE.US,D,20230921,000000,40.35,40.48,39.69,39.69,2007333,0
+BCE.US,D,20230922,000000,39.8,40.055,39.77,39.83,1891436,0
+BCE.US,D,20230925,000000,39.69,39.81,39.37,39.44,2060841,0
+BCE.US,D,20230926,000000,39.25,39.28,38.505,38.51,2391505,0
+BCE.US,D,20230927,000000,38.51,38.58,37.7,38.17,4391903,0
+BCE.US,D,20230928,000000,38.13,38.435,37.9356,38.2,1699490,0
+BCE.US,D,20230929,000000,38.52,38.67,38.17,38.17,3182225,0
+BCE.US,D,20231002,000000,38.09,38.21,36.4715,36.63,3082273,0
+BCE.US,D,20231003,000000,36.39,36.78,36.15,36.39,2814853,0
+BCE.US,D,20231004,000000,36.41,36.76,36.21,36.5,2599697,0
+BCE.US,D,20231005,000000,36.53,37.41,36.47,37.38,2908656,0
+BCE.US,D,20231006,000000,37.16,37.55,36.54,37.32,3011857,0
+BCE.US,D,20231009,000000,37.12,37.74,37.12,37.67,1757223,0
+BCE.US,D,20231010,000000,37.69,38.255,37.575,38.02,2138517,0
+BCE.US,D,20231011,000000,38.13,38.425,37.985,38.4,1979786,0
+BCE.US,D,20231012,000000,38.33,38.46,37.564,37.87,1827299,0
+BCE.US,D,20231013,000000,38.07,38.26,37.755,37.84,1561351,0
+BCE.US,D,20231016,000000,37.99,38.72,37.755,38.58,2161026,0
+BCE.US,D,20231017,000000,38.49,38.7101,38.22,38.39,2207347,0
+BCE.US,D,20231018,000000,38.13,38.17,37.4,37.4,1281341,0
+BCE.US,D,20231019,000000,37.4,37.96,37.36,37.54,1788368,0
+BCE.US,D,20231020,000000,37.52,37.65,36.93,36.93,1531006,0
+BCE.US,D,20231023,000000,36.77,37.7019,36.62,37.37,2096196,0
+BCE.US,D,20231024,000000,37.54,37.76,37.34,37.54,1783433,0
+BCE.US,D,20231025,000000,37.41,37.6,37.0908,37.12,1860654,0
+BCE.US,D,20231026,000000,36.91,37.2529,36.85,37.13,1881293,0
+BCE.US,D,20231027,000000,37.22,37.22,36.59,36.65,1919270,0
+BCE.US,D,20231030,000000,36.91,37.42,36.84,37.28,1993338,0
+BCE.US,D,20231031,000000,37.26,37.4503,37.105,37.13,1603879,0
+BCE.US,D,20231101,000000,37.32,37.99,37.1,37.86,2419741,0
+BCE.US,D,20231102,000000,38.4,39.145,37.76,39.06,2213995,0
+BCE.US,D,20231103,000000,39.5,40.025,39.18,39.88,1902377,0
+BCE.US,D,20231106,000000,39.8,39.97,39.485,39.57,1207221,0
+BCE.US,D,20231107,000000,39.32,39.355,38.895,38.94,1404821,0
+BCE.US,D,20231108,000000,38.84,39.03,38.51,38.64,1267550,0
+BCE.US,D,20231109,000000,38.8,39.03,38.555,38.65,1160277,0
+BCE.US,D,20231110,000000,38.77,38.77,38.2,38.5,1336255,0
+BCE.US,D,20231113,000000,38.35,38.8562,38.13,38.55,1201831,0
+BCE.US,D,20231114,000000,39,39.665,39,39.49,1572265,0
+BCE.US,D,20231115,000000,39.62,39.76,39.46,39.5,1258315,0
+BCE.US,D,20231116,000000,39.42,39.56,39.255,39.39,1126277,0
+BCE.US,D,20231117,000000,39.59,39.7,39.32,39.5,1501789,0
+BCE.US,D,20231120,000000,39.42,39.575,39.25,39.47,1346169,0
+BCE.US,D,20231121,000000,39.43,39.725,39.282,39.37,1227284,0
+BCE.US,D,20231122,000000,39.41,39.44,39.22,39.28,1503838,0
+BCE.US,D,20231124,000000,39.52,39.7,39.36,39.68,609616,0
+BCE.US,D,20231127,000000,39.53,39.62,39.32,39.33,1860670,0
+BCE.US,D,20231128,000000,39.3,39.51,39.15,39.24,1194378,0
+BCE.US,D,20231129,000000,39.27,39.39,39.01,39.1,1332788,0
+BCE.US,D,20231130,000000,39.18,39.44,38.94,39.39,1572056,0
+BCE.US,D,20231201,000000,39.53,40.42,39.5,40.31,1830591,0
+BCE.US,D,20231204,000000,40,40.64,39.985,40.6,1665278,0
+BCE.US,D,20231205,000000,40.47,40.83,40.4,40.47,1557853,0
+BCE.US,D,20231206,000000,40.71,41.33,40.67,40.69,1441038,0
+BCE.US,D,20231207,000000,40.75,40.915,40.405,40.76,1694762,0
+BCE.US,D,20231208,000000,40.76,40.85,40.545,40.61,1326875,0
+BCE.US,D,20231211,000000,40.68,40.81,40.269,40.39,1793891,0
+BCE.US,D,20231212,000000,40.37,40.47,39.975,40.23,1704748,0
+BCE.US,D,20231213,000000,40.24,41.0628,40.01,40.98,1946089,0
+BCE.US,D,20231214,000000,40.42,40.66,39.95,40.07,3022772,0
+BCE.US,D,20231215,000000,40.27,40.37,38.649,38.69,2860947,0
+BCE.US,D,20231218,000000,38.91,39.04,38.52,38.55,2743898,0
+BCE.US,D,20231219,000000,38.65,38.85,38.42,38.51,2291691,0
+BCE.US,D,20231220,000000,38.51,38.765,38.1899,38.3,2218355,0
+BCE.US,D,20231221,000000,38.65,38.84,38.395,38.73,2544985,0
+BCE.US,D,20231222,000000,38.83,39.2,38.6175,38.77,2136675,0
+BCE.US,D,20231226,000000,38.7,38.975,38.56,38.95,1018801,0
+BCE.US,D,20231227,000000,38.8,39.14,38.8,38.97,2040255,0
+BCE.US,D,20231228,000000,38.94,39.27,38.94,39.15,1450250,0
+BCE.US,D,20231229,000000,39.05,39.42,38.91,39.38,1863251,0
+BCE.US,D,20240102,000000,39.21,40.42,39.18,40.38,2080126,0
+BCE.US,D,20240103,000000,40.59,40.81,40.44,40.63,1799360,0
+BCE.US,D,20240104,000000,40.74,40.845,40.33,40.65,2480382,0
+BCE.US,D,20240105,000000,40.64,41.06,40.44,40.79,1368976,0
+BCE.US,D,20240108,000000,40.75,40.998,40.705,40.91,2042226,0
+BCE.US,D,20240109,000000,40.8,40.8,40.31,40.58,1364598,0
+BCE.US,D,20240110,000000,40.64,40.93,40.5,40.9,1370823,0
+BCE.US,D,20240111,000000,40.96,41.03,40.36,40.69,2136437,0
+BCE.US,D,20240112,000000,40.94,41.3,40.81,40.89,1493710,0
+BCE.US,D,20240116,000000,40.85,41.49,40.71,41.42,1929565,0
+BCE.US,D,20240117,000000,41.1,41.42,40.95,41.32,2437890,0
+BCE.US,D,20240118,000000,41.47,41.515,41.13,41.51,2081247,0
+BCE.US,D,20240119,000000,41.61,41.77,41.41,41.68,1671711,0
+BCE.US,D,20240122,000000,41.76,41.77,40.91,40.93,2429289,0
+BCE.US,D,20240123,000000,41.06,41.26,40.85,41.16,1699046,0
+BCE.US,D,20240124,000000,41.29,41.515,40.605,40.67,2163174,0
+BCE.US,D,20240125,000000,40.85,41,40.4,40.5,1533944,0
+BCE.US,D,20240126,000000,40.56,40.82,40.56,40.75,1268844,0
+BCE.US,D,20240129,000000,40.75,41.15,40.51,41.12,1686935,0
+BCE.US,D,20240130,000000,41,41.11,40.675,40.77,1600154,0
+BCE.US,D,20240131,000000,40.81,40.99,40.2294,40.35,1451010,0
+BCE.US,D,20240201,000000,40.5,40.92,40.38,40.88,2539133,0
+BCE.US,D,20240202,000000,40.5,40.5,38.945,39.55,3115938,0
+BCE.US,D,20240205,000000,39.3,39.33,38.835,39.01,3215538,0
+BCE.US,D,20240206,000000,38.99,39.67,38.86,39.63,1780711,0
+BCE.US,D,20240207,000000,39.67,39.73,39.225,39.39,2280978,0
+BCE.US,D,20240208,000000,38.66,38.7,37.415,37.95,4866861,0
+BCE.US,D,20240209,000000,37.95,38.14,37.285,37.53,3833249,0
+BCE.US,D,20240212,000000,37.5,38.2099,37.43,38,2211396,0
+BCE.US,D,20240213,000000,37.8,37.88,36.8133,37.09,2820808,0
+BCE.US,D,20240214,000000,37.25,37.51,36.91,37.01,5428206,0
+BCE.US,D,20240215,000000,37.1,37.63,37.04,37.28,4793493,0
+BCE.US,D,20240216,000000,37.13,37.79,37.13,37.68,1743125,0
+BCE.US,D,20240220,000000,37.68,38.14,37.68,37.88,2503449,0
+BCE.US,D,20240221,000000,37.84,38.055,37.74,37.92,1301252,0
+BCE.US,D,20240222,000000,37.95,38.005,37.55,37.61,3281130,0
+BCE.US,D,20240223,000000,37.61,37.75,37.325,37.6,3049202,0
+BCE.US,D,20240226,000000,37.5,37.55,37.02,37.26,3045879,0
+BCE.US,D,20240227,000000,37.45,37.47,37.26,37.3,2556596,0
+BCE.US,D,20240228,000000,37.14,37.32,37.09,37.15,1262011,0
+BCE.US,D,20240229,000000,37.25,37.33,37.1,37.11,1223982,0
+BCE.US,D,20240301,000000,37.08,37.3,36.86,36.98,1494308,0
+BCE.US,D,20240304,000000,36.72,36.91,36.175,36.24,3560212,0
+BCE.US,D,20240305,000000,36.27,36.29,35.84,35.9,3112717,0
+BCE.US,D,20240306,000000,36.13,36.47,36.03,36.34,3240249,0
+BCE.US,D,20240307,000000,36.7,36.74,36.475,36.68,2096129,0
+BCE.US,D,20240308,000000,36.7,36.94,36.395,36.53,2301584,0
+BCE.US,D,20240311,000000,36.59,36.81,36.255,36.45,3613799,0
+BCE.US,D,20240312,000000,36.45,36.45,36.065,36.19,2073695,0
+BCE.US,D,20240313,000000,36.11,36.24,35.67,35.77,2536942,0
+BCE.US,D,20240314,000000,34.99,35.02,33.54,34.04,7715262,0
+BCE.US,D,20240315,000000,34.05,34.53,33.97,34.4,2662894,0
+BCE.US,D,20240318,000000,34.41,34.41,33.995,34.2,3320771,0
+BCE.US,D,20240319,000000,34.09,34.37,33.925,34.17,1722427,0
+BCE.US,D,20240320,000000,34.09,34.4,33.955,34.37,1686727,0
+BCE.US,D,20240321,000000,34.3,34.525,34.16,34.17,1776943,0
+BCE.US,D,20240322,000000,34.2,34.25,33.555,33.71,2616605,0
+BCE.US,D,20240325,000000,33.71,33.88,33.54,33.82,3506131,0
+BCE.US,D,20240326,000000,34.05,34.12,33.845,33.87,3165632,0
+BCE.US,D,20240327,000000,33.92,34.3301,33.9,34.26,6099314,0
+BCE.US,D,20240328,000000,34.34,34.575,33.67,33.98,3526784,0
+BCE.US,D,20240401,000000,33.97,33.97,33.44,33.8,2657293,0
+BCE.US,D,20240402,000000,33.45,33.48,32.38,32.94,4189377,0
+BCE.US,D,20240403,000000,32.96,33.27,32.81,32.98,3503806,0
+BCE.US,D,20240404,000000,33.2,33.6301,33.015,33.17,3331818,0
+BCE.US,D,20240405,000000,32.86,33.1099,32.71,32.93,2135515,0
+BCE.US,D,20240408,000000,32.96,33.07,32.645,32.77,2049458,0
+BCE.US,D,20240409,000000,32.79,33.28,32.65,33.17,2459025,0
+BCE.US,D,20240410,000000,32.62,32.87,32.4,32.77,2455431,0
+BCE.US,D,20240411,000000,32.79,32.97,32.47,32.79,2414190,0
+BCE.US,D,20240412,000000,32.61,32.83,32,32.11,2518880,0
+BCE.US,D,20240415,000000,32.27,32.77,32.09,32.4,5112919,0
+BCE.US,D,20240416,000000,32.23,32.32,31.82,32.22,2203905,0
+BCE.US,D,20240417,000000,32.32,32.6,32.06,32.24,3156286,0
+BCE.US,D,20240418,000000,32.25,32.41,32.0852,32.21,1392137,0
+BCE.US,D,20240419,000000,32.29,32.7,32.24,32.6,1566003,0
+BCE.US,D,20240422,000000,32.71,32.91,32.555,32.9,2609203,0
+BCE.US,D,20240423,000000,33.17,33.52,33.04,33.26,2146833,0
+BCE.US,D,20240424,000000,33.19,33.33,32.85,33.06,2191996,0
+BCE.US,D,20240425,000000,32.81,32.96,32.625,32.89,1759366,0
+BCE.US,D,20240426,000000,32.89,32.9252,32.585,32.62,1477945,0
+BCE.US,D,20240429,000000,32.74,32.89,32.665,32.75,1546077,0
+BCE.US,D,20240430,000000,32.51,32.88,32.395,32.85,2078636,0
+BCE.US,D,20240501,000000,32.78,33.36,32.69,33.26,2199388,0
+BCE.US,D,20240502,000000,33.5,33.5,32.42,32.99,3315211,0
+BCE.US,D,20240503,000000,33.4,33.69,33.34,33.6,2259640,0
+BCE.US,D,20240506,000000,33.53,33.82,33.49,33.55,2258400,0
+BCE.US,D,20240507,000000,33.67,33.79,33.425,33.46,1529202,0
+BCE.US,D,20240508,000000,33.36,33.81,33.33,33.62,1635790,0
+BCE.US,D,20240509,000000,33.73,34.16,33.7,33.79,1486712,0
+BCE.US,D,20240510,000000,33.8,34.06,33.73,33.94,1405438,0
+BCE.US,D,20240513,000000,34.01,34.21,33.81,33.94,1058072,0
+BCE.US,D,20240514,000000,34.17,34.28,33.94,34.17,1685575,0
+BCE.US,D,20240515,000000,34.43,34.655,34.3919,34.57,1835021,0
+BCE.US,D,20240516,000000,34.48,34.54,34.23,34.34,1368999,0
+BCE.US,D,20240517,000000,34.35,34.49,34.18,34.34,1291173,0
+BCE.US,D,20240520,000000,34.33,34.34,33.85,34.07,1218851,0
+BCE.US,D,20240521,000000,34.08,34.26,33.84,33.85,2299670,0
+BCE.US,D,20240522,000000,33.72,34.245,33.62,34.15,2117904,0
+BCE.US,D,20240523,000000,34.18,34.24,33.614,33.79,1740687,0
+BCE.US,D,20240524,000000,33.9,33.98,33.545,33.57,1355737,0
+BCE.US,D,20240528,000000,33.7,33.845,33.37,33.61,1773103,0
+BCE.US,D,20240529,000000,33.45,33.46,33.08,33.19,2156030,0
+BCE.US,D,20240530,000000,33.28,33.78,33.27,33.66,2387361,0
+BCE.US,D,20240531,000000,33.79,34.36,33.79,34.21,2875454,0
+BCE.US,D,20240603,000000,34.25,34.5,34.035,34.36,2152617,0
+BCE.US,D,20240604,000000,34.35,34.54,34.03,34.45,2606216,0
+BCE.US,D,20240605,000000,34.5,34.66,34.23,34.51,1489599,0
+BCE.US,D,20240606,000000,34.48,34.78,34.415,34.49,1785871,0
+BCE.US,D,20240607,000000,34.35,34.43,34.205,34.23,1266998,0
+BCE.US,D,20240610,000000,34.2,34.23,33.83,33.89,2472545,0
+BCE.US,D,20240611,000000,33.76,34.095,33.56,34.06,1827024,0
+BCE.US,D,20240612,000000,34.37,34.62,34.21,34.29,1528602,0
+BCE.US,D,20240613,000000,34.3,34.3,33.73,33.98,2239881,0
+BCE.US,D,20240614,000000,33.01,33.12,32.47,32.88,2191246,0
+BCE.US,D,20240617,000000,32.83,32.85,32.51,32.64,1796237,0
+BCE.US,D,20240618,000000,32.6,32.77,32.3526,32.5,1982567,0
+BCE.US,D,20240620,000000,32.41,32.82,32.29,32.79,1975270,0
+BCE.US,D,20240621,000000,32.87,32.98,32.505,32.6,2290928,0
+BCE.US,D,20240624,000000,32.51,33.31,32.51,33.24,2343781,0
+BCE.US,D,20240625,000000,33.16,33.26,32.605,32.72,1866822,0
+BCE.US,D,20240626,000000,32.55,32.63,32.305,32.57,1876066,0
+BCE.US,D,20240627,000000,32.59,32.59,32.32,32.39,1483629,0
+BCE.US,D,20240628,000000,32.45,32.6,32.295,32.37,1666299,0
+BCE.US,D,20240701,000000,32.38,32.715,32.055,32.09,1968909,0
+BCE.US,D,20240702,000000,32.14,32.165,31.125,31.33,4425603,0
+BCE.US,D,20240703,000000,31.31,31.745,31.31,31.47,1394385,0
+BCE.US,D,20240705,000000,31.56,31.66,31.34,31.62,2940648,0
+BCE.US,D,20240708,000000,31.67,31.79,31.57,31.73,2251098,0
+BCE.US,D,20240709,000000,31.63,31.67,31.4,31.54,2538568,0
+BCE.US,D,20240710,000000,31.69,31.7963,31.48,31.77,1845809,0
+BCE.US,D,20240711,000000,31.87,32.48,31.83,32.27,2080349,0
+BCE.US,D,20240712,000000,32.4,32.595,32.165,32.47,1623581,0
+BCE.US,D,20240715,000000,32.5,32.81,32.315,32.7,3066705,0
+BCE.US,D,20240716,000000,32.87,32.97,32.68,32.95,1738087,0
+BCE.US,D,20240717,000000,32.96,33.375,32.71,33.37,2020846,0
+BCE.US,D,20240718,000000,33.29,33.65,33.285,33.33,1960425,0
+BCE.US,D,20240719,000000,33.31,33.39,32.96,33.21,1860771,0
+BCE.US,D,20240722,000000,33.3,33.3,32.78,32.98,1796309,0
+BCE.US,D,20240723,000000,33.03,33.07,32.8,32.89,1520906,0
+BCE.US,D,20240724,000000,32.91,33.3,32.85,33.16,1421293,0
+BCE.US,D,20240725,000000,33.21,33.5,33.04,33.17,2155626,0
+BCE.US,D,20240726,000000,33.22,33.45,33.055,33.36,1416327,0
+BCE.US,D,20240729,000000,33.4,33.41,33.13,33.27,3553351,0
+BCE.US,D,20240730,000000,33.29,33.675,33.155,33.56,1808817,0
+BCE.US,D,20240731,000000,33.59,33.92,33.5301,33.73,2050662,0
+BCE.US,D,20240801,000000,33.9,34.17,33.55,33.93,2377076,0
+BCE.US,D,20240802,000000,33.87,34.41,33.5,34.33,2894251,0
+BCE.US,D,20240805,000000,33.5,34.13,33.34,33.93,2462593,0
+BCE.US,D,20240806,000000,33.83,35.06,33.71,35,3559158,0
+BCE.US,D,20240807,000000,35.14,35.28,34.77,34.85,1735668,0
+BCE.US,D,20240808,000000,34.9,35.15,34.82,35.02,1560254,0
+BCE.US,D,20240809,000000,35.08,35.15,34.84,34.99,1408991,0
+BCE.US,D,20240812,000000,35.06,35.09,34.78,34.82,1573107,0
+BCE.US,D,20240813,000000,34.84,34.89,34.3201,34.48,2655178,0
+BCE.US,D,20240814,000000,34.38,34.54,34.09,34.26,2593263,0
+BCE.US,D,20240815,000000,34.21,34.39,34.065,34.31,1927913,0
+BCE.US,D,20240816,000000,34.35,34.39,34.13,34.31,1326270,0
+BCE.US,D,20240819,000000,34.34,34.5299,34.33,34.36,1123383,0
+BCE.US,D,20240820,000000,34.34,34.575,34.16,34.53,1363573,0
+BCE.US,D,20240821,000000,34.59,34.71,34.525,34.62,964506,0
+BCE.US,D,20240822,000000,34.65,34.76,34.4701,34.55,828477,0
+BCE.US,D,20240823,000000,34.64,35.2,34.54,34.97,1301722,0
+BCE.US,D,20240826,000000,35.08,35.32,35.07,35.14,1382595,0
+BCE.US,D,20240827,000000,35.08,35.255,34.9825,35.22,2540823,0
+BCE.US,D,20240828,000000,35.19,35.28,34.865,35.01,3364514,0
+BCE.US,D,20240829,000000,35.18,35.18,34.85,34.89,1269340,0
+BCE.US,D,20240830,000000,34.9,35.0935,34.7269,35,1311930,0
+BCE.US,D,20240903,000000,34.8,35.33,34.77,35.32,1672732,0
+BCE.US,D,20240904,000000,35.28,35.95,35.23,35.88,1860748,0
+BCE.US,D,20240905,000000,35.99,36.14,35.865,35.95,1254465,0
+BCE.US,D,20240906,000000,36,36.12,35.6025,35.75,1351581,0
+BCE.US,D,20240909,000000,35.75,36.09,35.75,36.08,1254097,0
+BCE.US,D,20240910,000000,36.11,36.11,35.17,35.3,2186413,0
+BCE.US,D,20240911,000000,35.37,35.37,34.76,35.19,2040948,0
+BCE.US,D,20240912,000000,35.19,35.41,35.085,35.26,2292206,0
+BCE.US,D,20240913,000000,35.31,35.64,35.31,35.4,2130825,0
+BCE.US,D,20240916,000000,34.7,34.81,34.22,34.38,2965124,0
+BCE.US,D,20240917,000000,34.39,34.65,34.225,34.51,2650834,0
+BCE.US,D,20240918,000000,35.27,36.17,35.1,35.61,4915230,0
+BCE.US,D,20240919,000000,35.74,35.88,35.1,35.19,3223690,0
+BCE.US,D,20240920,000000,35.2,35.27,34.785,35.04,2079188,0
+BCE.US,D,20240923,000000,35.13,35.3,34.85,35.1,1397722,0
+BCE.US,D,20240924,000000,35.17,35.17,34.925,35.13,1998489,0
+BCE.US,D,20240925,000000,35.16,35.27,34.79,34.9,1685964,0
+BCE.US,D,20240926,000000,34.81,35.14,34.8,34.83,1072066,0
+BCE.US,D,20240927,000000,34.83,35.21,34.7806,35.19,1528881,0
+BCE.US,D,20240930,000000,35.22,35.275,34.665,34.8,2620057,0
+BCE.US,D,20241001,000000,34.8,34.94,34.69,34.83,1424199,0
+BCE.US,D,20241002,000000,34.77,34.85,34.22,34.44,1629955,0
+BCE.US,D,20241003,000000,34.21,34.21,33.79,33.84,2409969,0
+BCE.US,D,20241004,000000,33.75,33.91,33.58,33.71,1572443,0
+BCE.US,D,20241007,000000,33.745,33.76,33.4015,33.53,1748904,0
+BCE.US,D,20241008,000000,33.55,33.6,33.22,33.51,1978175,0
+BCE.US,D,20241009,000000,33.46,33.64,33.29,33.31,1564210,0
+BCE.US,D,20241010,000000,33.15,33.2098,32.705,32.86,3028799,0
+BCE.US,D,20241011,000000,32.83,33.24,32.7701,33.02,2616803,0
+BCE.US,D,20241014,000000,33.01,33.11,32.38,32.56,3483981,0
+BCE.US,D,20241015,000000,32.61,33.685,32.53,33.41,2795650,0
+BCE.US,D,20241016,000000,33.44,33.845,33.44,33.48,1160147,0
+BCE.US,D,20241017,000000,33.35,33.5662,33.29,33.49,1175023,0
+BCE.US,D,20241018,000000,33.53,33.76,33.42,33.54,1184706,0
+BCE.US,D,20241021,000000,33.49,33.53,33.19,33.39,1526448,0
+BCE.US,D,20241022,000000,33.28,33.42,33.1599,33.32,1215170,0
+BCE.US,D,20241023,000000,33.32,33.33,32.9,33.21,1193707,0
+BCE.US,D,20241024,000000,33.33,33.33,32.9099,33.14,1466251,0
+BCE.US,D,20241025,000000,33.13,33.22,32.77,32.79,1531325,0
+BCE.US,D,20241028,000000,32.75,33.02,32.64,32.69,1097002,0
+BCE.US,D,20241029,000000,32.57,32.63,32.21,32.46,2046621,0
+BCE.US,D,20241030,000000,32.32,32.48,32.11,32.24,1537848,0
+BCE.US,D,20241031,000000,32.19,32.44,32.08,32.26,1556809,0
+BCE.US,D,20241101,000000,32.37,32.48,31.87,32.1,1913559,0
+BCE.US,D,20241104,000000,31.13,31.13,28.82,29.12,10183768,0
+BCE.US,D,20241105,000000,29.2,29.55,28.64,28.84,4290392,0
+BCE.US,D,20241106,000000,28.74,28.8,28.26,28.74,6733154,0
+BCE.US,D,20241107,000000,28.45,28.4775,27.29,28.07,7242072,0
+BCE.US,D,20241108,000000,28.19,28.635,28.1,28.37,4007310,0
+BCE.US,D,20241111,000000,28.4,28.56,27.77,27.85,3105285,0
+BCE.US,D,20241112,000000,27.75,27.78,27.11,27.69,3564158,0
+BCE.US,D,20241113,000000,27.7,27.74,27.14,27.21,7305727,0
+BCE.US,D,20241114,000000,27.28,27.42,26.78,26.84,5191229,0
+BCE.US,D,20241115,000000,26.72,26.935,26.51,26.82,4366892,0
+BCE.US,D,20241118,000000,26.8,27.5,26.79,27.23,4043653,0
+BCE.US,D,20241119,000000,27.21,27.45,27.025,27.31,2853616,0
+BCE.US,D,20241120,000000,27.28,27.36,26.91,27,3436421,0
+BCE.US,D,20241121,000000,26.97,26.97,26.45,26.68,5627370,0
+BCE.US,D,20241122,000000,26.7,26.95,26.67,26.77,5371238,0
+BCE.US,D,20241125,000000,26.9,27.09,26.74,27.02,3247592,0
+BCE.US,D,20241126,000000,26.79,26.94,26.465,26.63,3286138,0
+BCE.US,D,20241127,000000,26.6,27.33,26.59,27.02,3684388,0
+BCE.US,D,20241129,000000,27.045,27.14,26.945,27.03,1448158,0
+BCE.US,D,20241202,000000,26.98,27.135,26.665,27.04,3823301,0
+BCE.US,D,20241203,000000,27.15,27.445,27.1,27.31,5247638,0
+BCE.US,D,20241204,000000,27.3,27.42,26.72,26.84,7256380,0
+BCE.US,D,20241205,000000,26.89,27.18,26.83,26.97,3007677,0
+BCE.US,D,20241206,000000,26.84,27.08,26.565,26.78,2717443,0
+BCE.US,D,20241209,000000,26.97,27.275,26.76,26.9,4031321,0
+BCE.US,D,20241210,000000,26.92,26.99,26.125,26.46,4054343,0
+BCE.US,D,20241211,000000,26.38,26.38,25.955,25.97,3909958,0
+BCE.US,D,20241212,000000,25.95,25.99,25.565,25.81,5024406,0
+BCE.US,D,20241213,000000,25.85,25.85,25.235,25.52,5665335,0
+BCE.US,D,20241216,000000,24.42,24.64,23.8245,23.86,7752706,0
+BCE.US,D,20241217,000000,23.52,23.85,23.375,23.58,6598851,0
+BCE.US,D,20241218,000000,23.5,23.6,23.035,23.4,7038671,0
+BCE.US,D,20241219,000000,23.35,23.66,23.085,23.11,5085570,0
+BCE.US,D,20241220,000000,23.1,23.42,22.9,23.16,5954806,0
+BCE.US,D,20241223,000000,22.95,23.14,22.51,22.84,4417730,0
+BCE.US,D,20241224,000000,22.77,22.975,22.68,22.9,1710307,0
+BCE.US,D,20241226,000000,22.84,23.045,22.74,22.87,3520101,0
+BCE.US,D,20241227,000000,22.7,22.86,22.49,22.66,3216667,0
+BCE.US,D,20241230,000000,22.6,22.64,22.18,22.53,3410953,0
+BCE.US,D,20241231,000000,22.59,23.285,22.54,23.18,3821049,0
+BCE.US,D,20250102,000000,23.29,23.62,23.09,23.26,2865296,0
+BCE.US,D,20250103,000000,23.31,23.83,23.13,23.82,3950122,0
+BCE.US,D,20250106,000000,24.08,24.17,23.715,23.94,3677193,0
+BCE.US,D,20250107,000000,24.09,24.18,23.85,23.86,4004281,0
+BCE.US,D,20250108,000000,23.79,23.8,23.36,23.63,2334866,0
+BCE.US,D,20250110,000000,23.305,23.33,22.91,22.96,3535110,0
+BCE.US,D,20250113,000000,22.99,23.23,22.78,23.21,2839394,0
+BCE.US,D,20250114,000000,22.61,22.63,21.87,22.54,5909176,0
+BCE.US,D,20250115,000000,22.73,22.93,22.67,22.73,2898632,0
+BCE.US,D,20250116,000000,22.7,22.925,22.49,22.82,4367657,0
+BCE.US,D,20250117,000000,22.92,23.2399,22.9,23.15,2840887,0
+BCE.US,D,20250121,000000,23,23.48,22.88,23.39,3917326,0
+BCE.US,D,20250122,000000,23.32,23.4,23.005,23.15,2639989,0
+BCE.US,D,20250123,000000,23.26,23.505,23.14,23.22,2434820,0
+BCE.US,D,20250124,000000,23.38,23.595,23.13,23.53,2265030,0
+BCE.US,D,20250127,000000,23.71,24.19,23.61,24.06,3327179,0
+BCE.US,D,20250128,000000,24.29,24.44,23.87,23.88,3380496,0
+BCE.US,D,20250129,000000,23.79,24.01,23.67,23.7,3117517,0
+BCE.US,D,20250130,000000,23.88,24.195,23.6,23.9,2666419,0
+BCE.US,D,20250131,000000,23.83,24.15,23.68,23.79,2993492,0
+BCE.US,D,20250203,000000,23.29,24.095,23.01,24.03,3279132,0
+BCE.US,D,20250204,000000,24.3,24.6,24.29,24.4,2364339,0
+BCE.US,D,20250205,000000,24.53,25.05,24.34,24.9,6337319,0
+BCE.US,D,20250206,000000,24.99,24.99,23.21,23.52,7531951,0
+BCE.US,D,20250207,000000,23.405,23.48,22,22.14,7889929,0
+BCE.US,D,20250210,000000,22.26,22.755,22.21,22.51,3749337,0
+BCE.US,D,20250211,000000,22.49,22.945,22.3,22.88,4074592,0
+BCE.US,D,20250212,000000,22.83,23.33,22.73,23.26,2549034,0
+BCE.US,D,20250213,000000,23.36,23.81,23.3,23.63,2614602,0
+BCE.US,D,20250214,000000,23.67,23.89,23.54,23.82,2282486,0
+BCE.US,D,20250218,000000,23.64,23.775,23.3111,23.37,2842798,0
+BCE.US,D,20250219,000000,23.34,23.63,23.125,23.42,1997697,0
+BCE.US,D,20250220,000000,23.42,23.6,23.305,23.57,1795696,0
+BCE.US,D,20250221,000000,23.53,24.11,23.5,23.97,2577640,0
+BCE.US,D,20250224,000000,23.97,24.385,23.94,24.08,2163150,0
+BCE.US,D,20250225,000000,24.07,24.25,23.8709,23.91,2645412,0
+BCE.US,D,20250226,000000,23.88,23.91,23.21,23.36,2820082,0
+BCE.US,D,20250227,000000,23.28,23.51,23.17,23.39,1877888,0
+BCE.US,D,20250228,000000,23.4801,23.56,23.01,23.12,2128179,0
+BCE.US,D,20250303,000000,23.21,23.59,23.175,23.41,2183555,0
+BCE.US,D,20250304,000000,23.32,23.765,23.23,23.61,2765089,0
+BCE.US,D,20250305,000000,23.7425,24.175,23.64,23.71,1757164,0
+BCE.US,D,20250306,000000,23.73,24.555,23.62,24.49,2938822,0
+BCE.US,D,20250307,000000,24.49,25.14,24.4263,24.8,3419929,0
+BCE.US,D,20250310,000000,24.9,25.37,24.85,25.18,4434661,0
+BCE.US,D,20250311,000000,25.15,25.25,24.47,24.78,4466552,0
+BCE.US,D,20250312,000000,24.65,24.68,24.28,24.35,3452916,0
+BCE.US,D,20250313,000000,24.42,24.755,24.23,24.36,2267029,0
+BCE.US,D,20250314,000000,23.58,23.58,23.33,23.47,2193869,0
+BCE.US,D,20250317,000000,23.37,23.905,23.27,23.7,2464147,0
+BCE.US,D,20250318,000000,23.71,23.98,23.54,23.78,2118171,0
+BCE.US,D,20250319,000000,23.65,23.76,23.3502,23.37,2021880,0
+BCE.US,D,20250320,000000,23.2501,23.275,22.835,23.02,2656472,0
+BCE.US,D,20250321,000000,23.01,23.11,22.62,22.7,2996532,0
+BCE.US,D,20250324,000000,22.64,22.88,22.501,22.52,2257835,0
+BCE.US,D,20250325,000000,22.6,22.73,22.45,22.53,2084251,0
+BCE.US,D,20250326,000000,22.55,22.65,22.49,22.65,2595159,0
+BCE.US,D,20250327,000000,22.66,23.2105,22.66,23.16,2380175,0
+BCE.US,D,20250328,000000,23.21,23.27,22.95,22.97,2134423,0
+BCE.US,D,20250331,000000,22.825,23.34,22.8,22.96,2336556,0
+BCE.US,D,20250401,000000,23.05,23.09,22.655,22.78,2039026,0
+BCE.US,D,20250402,000000,22.77,22.78,21.62,21.82,4694448,0
+BCE.US,D,20250403,000000,22.14,22.72,21.865,22.66,4575659,0
+BCE.US,D,20250404,000000,22.56,23.13,22.405,22.71,5186285,0
+BCE.US,D,20250407,000000,22.04,22.59,21.68,22.08,5212362,0
+BCE.US,D,20250408,000000,22.36,22.5,20.6,20.87,5746324,0
+BCE.US,D,20250409,000000,20.65,21.41,20.28,21,6342595,0
+BCE.US,D,20250410,000000,21.05,21.06,20.57,20.98,5052160,0
+BCE.US,D,20250411,000000,21.05,21.665,20.965,21.36,4608977,0
+BCE.US,D,20250414,000000,21.5,21.715,21.34,21.65,6388806,0
+BCE.US,D,20250415,000000,21.65,21.7,21.205,21.24,3391163,0
+BCE.US,D,20250416,000000,21.55,21.84,21.4,21.62,3423096,0
+BCE.US,D,20250417,000000,21.64,22.12,21.64,22.04,2836247,0
+BCE.US,D,20250421,000000,22.075,22.395,21.99,22.38,2388712,0
+BCE.US,D,20250422,000000,22.37,22.56,22.2,22.25,2411210,0
+BCE.US,D,20250423,000000,22.23,22.345,21.88,22.22,2521638,0
+BCE.US,D,20250424,000000,22.31,22.37,21.915,22.01,1994592,0
+BCE.US,D,20250425,000000,21.945,21.945,21.36,21.65,2636823,0
+BCE.US,D,20250428,000000,21.65,21.905,21.54,21.81,1714840,0
+BCE.US,D,20250429,000000,21.84,22.17,21.83,21.92,1732908,0
+BCE.US,D,20250430,000000,21.92,22.26,21.67,22.25,3014229,0
+BCE.US,D,20250501,000000,22.22,22.22,21.38,21.44,4481286,0
+BCE.US,D,20250502,000000,21.57,21.725,21.125,21.45,6612865,0
+BCE.US,D,20250505,000000,21.47,21.58,21.06,21.39,3644501,0
+BCE.US,D,20250506,000000,21.45,21.92,21.39,21.59,4122294,0
+BCE.US,D,20250507,000000,21.57,21.775,21.04,21.25,5094443,0
+BCE.US,D,20250508,000000,21.11,22.65,21.105,22.23,6733346,0
+BCE.US,D,20250509,000000,22.23,23.07,22.07,22.71,5091898,0
+BCE.US,D,20250512,000000,22.69,22.705,22.37,22.56,3978496,0
+BCE.US,D,20250513,000000,22.57,22.63,21.86,21.98,3705345,0
+BCE.US,D,20250514,000000,21.91,21.93,21.2201,21.26,4725537,0
+BCE.US,D,20250515,000000,21.29,21.75,21.261,21.63,2356371,0
+BCE.US,D,20250516,000000,21.555,21.78,21.495,21.56,2789222,0
+BCE.US,D,20250519,000000,21.62,21.62,21.415,21.57,1337559,0
+BCE.US,D,20250520,000000,21.47,22.01,21.45,21.66,3471048,0
+BCE.US,D,20250521,000000,21.69,21.73,21.33,21.47,2656094,0
+BCE.US,D,20250522,000000,21.45,21.62,21.2,21.47,2218926,0
+BCE.US,D,20250523,000000,21.48,21.63,21.36,21.53,1983547,0
+BCE.US,D,20250527,000000,21.53,21.85,21.42,21.48,2650272,0
+BCE.US,D,20250528,000000,21.42,21.45,21.095,21.16,2224307,0
+BCE.US,D,20250529,000000,21.24,21.595,21.19,21.5,2801266,0
+BCE.US,D,20250530,000000,21.505,21.91,21.47,21.8,3173192,0
+BCE.US,D,20250602,000000,21.9,22.4607,21.76,22.28,4678731,0
+BCE.US,D,20250603,000000,22.23,22.27,21.85,21.94,2751328,0
+BCE.US,D,20250604,000000,21.965,22.17,21.8503,21.96,2351329,0
+BCE.US,D,20250605,000000,22.07,22.16,21.815,21.86,2300202,0
+BCE.US,D,20250606,000000,21.78,21.88,21.585,21.78,2332101,0
+BCE.US,D,20250609,000000,21.755,22.29,21.75,22.1,2734239,0
+BCE.US,D,20250610,000000,22.17,22.89,22.16,22.5,3749080,0
+BCE.US,D,20250611,000000,22.57,22.63,22.35,22.45,2391807,0
+BCE.US,D,20250612,000000,22.54,22.98,22.54,22.95,3744819,0
+BCE.US,D,20250613,000000,22.92,23.03,22.76,22.8,2596344,0
+BCE.US,D,20250616,000000,22.65,22.65,22.3,22.39,3473821,0
+BCE.US,D,20250617,000000,22.275,22.36,21.935,22,3538680,0
+BCE.US,D,20250618,000000,21.99,22.09,21.78,21.8,3818574,0
+BCE.US,D,20250620,000000,21.89,22.015,21.65,21.71,5200849,0
+BCE.US,D,20250623,000000,21.62,21.93,21.62,21.88,2790161,0
+BCE.US,D,20250624,000000,21.89,22.17,21.82,21.98,3665005,0
+BCE.US,D,20250625,000000,21.8,21.955,21.58,21.94,7051110,0
+BCE.US,D,20250626,000000,22.07,22.2399,21.82,21.85,2648414,0
+BCE.US,D,20250627,000000,21.84,22.065,21.71,21.8,2651614,0
+BCE.US,D,20250630,000000,21.83,22.2,21.73,22.17,2959027,0
+BCE.US,D,20250701,000000,22.2,22.795,22.195,22.63,2397966,0
+BCE.US,D,20250702,000000,22.43,22.9,22.29,22.86,5259580,0
+BCE.US,D,20250703,000000,22.725,22.935,22.14,22.85,3131622,0
+BCE.US,D,20250707,000000,22.67,23.3,22.46,23.29,5496534,0
+BCE.US,D,20250708,000000,23.3,24.13,23.28,23.91,5835153,0
+BCE.US,D,20250709,000000,23.885,23.92,23.52,23.83,2558895,0
+BCE.US,D,20250710,000000,23.85,24.16,23.73,24.06,3554849,0
+BCE.US,D,20250711,000000,24.02,24.095,23.785,23.81,2258855,0
+BCE.US,D,20250714,000000,23.82,24.04,23.64,23.89,2605162,0
+BCE.US,D,20250715,000000,23.88,24.205,23.86,24.06,2989008,0
+BCE.US,D,20250716,000000,24.01,24.595,24.01,24.43,3158786,0
+BCE.US,D,20250717,000000,24.24,24.4,23.99,24.09,2579007,0
+BCE.US,D,20250718,000000,24.145,24.15,23.65,23.68,2089463,0
+BCE.US,D,20250721,000000,23.75,24.27,23.74,23.97,2250443,0
+BCE.US,D,20250722,000000,24.08,24.545,24.08,24.38,3610214,0
+BCE.US,D,20250723,000000,24.31,24.65,24.24,24.6,2943577,0
+BCE.US,D,20250724,000000,24.49,24.71,24.37,24.43,2001324,0
+BCE.US,D,20250725,000000,24.285,24.36,23.91,24.2,3354098,0
+BCE.US,D,20250728,000000,24.1,24.22,23.81,23.83,2041332,0
+BCE.US,D,20250729,000000,23.8,23.835,23.61,23.66,1690802,0
+BCE.US,D,20250730,000000,23.585,23.66,23.39,23.53,2093148,0
+BCE.US,D,20250731,000000,23.41,23.4774,23.27,23.33,2445440,0
+BCE.US,D,20250801,000000,23.45,23.695,23.265,23.57,3105829,0
+BCE.US,D,20250804,000000,23.57,23.65,23.26,23.31,1888228,0
+BCE.US,D,20250805,000000,23.73,24.08,23.55,23.56,2620251,0
+BCE.US,D,20250806,000000,23.56,23.755,23.095,23.25,4374871,0
+BCE.US,D,20250807,000000,23.2,23.815,22.77,23.78,5128683,0
+BCE.US,D,20250808,000000,23.9,24.645,23.86,24.35,4699720,0
+BCE.US,D,20250811,000000,24.4,24.8,24.3,24.35,3605808,0
+BCE.US,D,20250812,000000,24.49,24.91,24.47,24.5,2817035,0
+BCE.US,D,20250813,000000,24.53,25.22,24.485,25.11,5007552,0
+BCE.US,D,20250814,000000,24.99,25.38,24.95,25.37,3110239,0
+BCE.US,D,20250815,000000,25.37,25.66,25.34,25.61,3383992,0
+BCE.US,D,20250818,000000,25.65,26.015,25.55,25.57,3100996,0
+BCE.US,D,20250819,000000,25.61,25.79,25.48,25.58,1914162,0
+BCE.US,D,20250820,000000,25.63,25.87,25.565,25.74,3587447,0
+BCE.US,D,20250821,000000,25.56,25.78,25.48,25.72,3289906,0
+BCE.US,D,20250822,000000,25.775,25.955,25.425,25.49,3574329,0
+BCE.US,D,20250825,000000,25.43,25.5,25.17,25.22,3149756,0
+BCE.US,D,20250826,000000,25.3,25.31,24.855,24.9,3695198,0
+BCE.US,D,20250827,000000,24.86,25.09,24.83,24.98,4508625,0
+BCE.US,D,20250828,000000,24.93,24.955,24.645,24.82,2442078,0
+BCE.US,D,20250829,000000,24.8,25,24.66,24.96,2434780,0
+BCE.US,D,20250902,000000,24.81,24.973393,24.3701,24.43,2650836,0
+BCE.US,D,20250903,000000,24.38,24.5673,24.3,24.53,1959632,0
+BCE.US,D,20250904,000000,24.58,24.71,24.44,24.47,2321382,0
+BCE.US,D,20250905,000000,24.54,24.83,24.42,24.72,2189576,0
+BCE.US,D,20250908,000000,24.73,24.73,23.87,24.39,3666834,0
+BCE.US,D,20250909,000000,24.36,24.42,24.145,24.2,2513869,0
+BCE.US,D,20250910,000000,24.13,24.22,24.005,24.14,2532210,0
+BCE.US,D,20250911,000000,24.21,24.33,24.11,24.3,1751247,0
+BCE.US,D,20250912,000000,24.25,24.31,24.05,24.16,2360702,0
+BCE.US,D,20250915,000000,23.86,23.95,23.55,23.69,3053960,0
+BCE.US,D,20250916,000000,23.69,23.78,23.2746,23.43,2372928,0
+BCE.US,D,20250917,000000,23.42,23.65,23.3901,23.49,2404135,0
+BCE.US,D,20250918,000000,23.39,23.39,23.05,23.1,3431845,0
+BCE.US,D,20250919,000000,23.17,23.255,22.96,23.22,6413543,0
+BCE.US,D,20250922,000000,23.17,23.515,23.0301,23.07,2830898,0
+BCE.US,D,20250923,000000,23.09,23.345,22.955,23.24,2525139,0
+BCE.US,D,20250924,000000,23.145,23.16,22.87,23.12,2824248,0
+BCE.US,D,20250925,000000,23.075,23.3082,22.955,23.05,2960242,0
+BCE.US,D,20250926,000000,23.03,23.165,22.98,23.1,2163843,0
+BCE.US,D,20250929,000000,23.12,23.31,23.05,23.27,2641111,0
+BCE.US,D,20250930,000000,23.26,23.47,23.15,23.39,2404740,0
+BCE.US,D,20251001,000000,23.39,23.53,23.31,23.47,2559436,0
+BCE.US,D,20251002,000000,23.46,23.46,23.06,23.23,1936576,0
+BCE.US,D,20251003,000000,23.22,23.445,23.19,23.36,1719092,0
+BCE.US,D,20251006,000000,23.28,23.31,22.905,23.19,2419901,0
+BCE.US,D,20251007,000000,23.18,23.36,23.08,23.29,2418925,0
+BCE.US,D,20251008,000000,23.32,23.39,22.94,23.23,3195983,0
+BCE.US,D,20251009,000000,23.28,23.48,23.25,23.44,2812816,0
+BCE.US,D,20251010,000000,23.54,23.95,23.415,23.9,4400857,0
+BCE.US,D,20251013,000000,23.71,24.34,23.65,24.2,5258173,0
+BCE.US,D,20251014,000000,23.84,24.21,22.48,23.33,11551684,0
+BCE.US,D,20251015,000000,23.81,24.585,23.465,23.65,5092123,0
+BCE.US,D,20251016,000000,23.665,23.948,23.59,23.69,3319632,0
+BCE.US,D,20251017,000000,23.63,24.46,23.48,24.26,5182526,0
+BCE.US,D,20251020,000000,24.245,24.31,23.72,23.86,2580171,0
+BCE.US,D,20251021,000000,23.85,23.985,23.81,23.93,1917296,0
+BCE.US,D,20251022,000000,23.81,24.36,23.81,24.04,2647910,0
+BCE.US,D,20251023,000000,24.09,24.26,23.86,23.86,1883274,0
+BCE.US,D,20251024,000000,23.87,23.92,23.77,23.81,1931111,0
+BCE.US,D,20251027,000000,23.67,23.745,23.43,23.48,2656588,0
+BCE.US,D,20251028,000000,23.42,23.7322,23.24,23.57,2510413,0
+BCE.US,D,20251029,000000,23.56,23.77,23.325,23.49,2755502,0
+BCE.US,D,20251030,000000,23.4,23.45,23.09,23.11,2705837,0
+BCE.US,D,20251031,000000,23.04,23.0601,22.82,22.86,2265474,0
+BCE.US,D,20251103,000000,22.73,22.74,22.36,22.67,3294281,0
+BCE.US,D,20251104,000000,22.51,22.67,22.24,22.29,3660788,0
+BCE.US,D,20251105,000000,22.18,22.68,22.18,22.39,5525056,0
+BCE.US,D,20251106,000000,23.06,23.8,22.7,23.17,3960654,0
+BCE.US,D,20251107,000000,23,23.3,22.88,23.19,2913088,0
+BCE.US,D,20251110,000000,23.03,23.065,22.795,22.94,2860881,0
+BCE.US,D,20251111,000000,22.98,23.5,22.98,23.41,4572182,0
+BCE.US,D,20251112,000000,23.4,23.41,22.77,22.77,2873159,0
+BCE.US,D,20251113,000000,22.77,23.155,22.71,23.11,4014487,0
+BCE.US,D,20251114,000000,23.05,23.17,22.76,22.83,3472237,0
+BCE.US,D,20251117,000000,22.835,23.0575,22.7074,23.04,2734045,0
+BCE.US,D,20251118,000000,23.04,23.13,22.74,23.02,3607657,0
+BCE.US,D,20251119,000000,22.9,22.96,22.36,22.79,2932681,0
+BCE.US,D,20251120,000000,22.73,23.0197,22.645,22.95,3410830,0
+BCE.US,D,20251121,000000,22.97,23.385,22.88,23.13,3158395,0
+BCE.US,D,20251124,000000,23.085,23.25,22.98,23.07,3497535,0
+BCE.US,D,20251125,000000,23.1,23.39,22.86,23.02,2719217,0
+BCE.US,D,20251126,000000,23,23.295,22.96,23.2,2109680,0
+BCE.US,D,20251128,000000,23.35,23.51,23.24,23.51,1438042,0
+BCE.US,D,20251201,000000,23.52,23.565,23.33,23.49,2635642,0
+BCE.US,D,20251202,000000,23.47,23.47,23.115,23.37,2333806,0
+BCE.US,D,20251203,000000,23.39,23.77,23.1,23.18,4110958,0
+BCE.US,D,20251204,000000,23.2,23.34,23.175,23.22,1588470,0
+BCE.US,D,20251205,000000,23.28,23.6199,23.26896,23.55,2080340,0
+BCE.US,D,20251208,000000,23.5,23.6,23.1482,23.34,3198708,0
+BCE.US,D,20251209,000000,23.72,23.92,23.08,23.15,2866810,0
+BCE.US,D,20251210,000000,23.195,23.335,23.0545,23.19,3013358,0
+BCE.US,D,20251211,000000,23.48,23.855,23.38,23.4,3410891,0
+BCE.US,D,20251212,000000,23.48,23.85,23.48,23.71,3783455,0
+BCE.US,D,20251215,000000,23.35,23.79,23.31,23.61,3321375,0
+BCE.US,D,20251216,000000,23.6,23.74,23.33,23.33,4332368,0
+BCE.US,D,20251217,000000,23.29,23.4,23.13,23.15,2860551,0
+BCE.US,D,20251218,000000,23.06,23.19,22.82,22.85,3626334,0
+BCE.US,D,20251219,000000,22.77,23.05,22.73,22.84,2640297,0
+BCE.US,D,20251222,000000,22.8,22.8,22.53,22.73,3639181,0
+BCE.US,D,20251223,000000,22.79,22.85,22.63,22.73,2616894,0
+BCE.US,D,20251224,000000,22.73,23.05,22.68,23.01,1324059,0
+BCE.US,D,20251226,000000,23.09,23.265,23.01,23.05,1228293,0
+BCE.US,D,20251229,000000,22.98,23.446,22.91,23.38,3036404,0
+BCE.US,D,20251230,000000,23.36,23.71,23.3,23.57,2888088,0
+BCE.US,D,20251231,000000,23.565,23.96,23.56,23.82,3275287,0
+BCE.US,D,20260102,000000,23.805,24.02,23.64,23.66,3096712,0
+BCE.US,D,20260105,000000,23.6,23.7909,23.4208,23.72,4193437,0
+BCE.US,D,20260106,000000,23.78,23.93,23.235,23.28,3620644,0
+BCE.US,D,20260107,000000,23.42,23.54,23.2,23.33,2043326,0
+BCE.US,D,20260108,000000,23.29,23.7951,23.29,23.75,3798414,0
+BCE.US,D,20260109,000000,23.72,23.825,23.58,23.74,2267365,0
+BCE.US,D,20260112,000000,23.885,24.05,23.67,23.84,2136375,0
+BCE.US,D,20260113,000000,23.87,23.95,23.605,23.72,2636893,0
+BCE.US,D,20260114,000000,23.88,24.3765,23.77,24.22,3530217,0
+BCE.US,D,20260115,000000,24.19,24.42,24.015,24.24,2283570,0
+BCE.US,D,20260116,000000,24.23,24.315,23.93,24.14,2649621,0
+BCE.US,D,20260120,000000,24.3,24.5,23.86,24.39,3647678,0
+BCE.US,D,20260121,000000,24.4,24.61,24.345,24.51,2912875,0
+BCE.US,D,20260122,000000,24.57,24.8313,24.55,24.71,3071699,0
+BCE.US,D,20260123,000000,24.78,25.22,24.76,25.2,3393533,0
+BCE.US,D,20260126,000000,25.21,25.32,25.02,25.15,2362907,0
+BCE.US,D,20260127,000000,25.42,25.865,25.35,25.52,3525246,0
+BCE.US,D,20260128,000000,25.515,25.64,25.245,25.27,4353542,0
+BCE.US,D,20260129,000000,25.41,25.64,25.34,25.49,4072562,0
+BCE.US,D,20260130,000000,25.5,25.89,25.41,25.86,3919220,0
+BCE.US,D,20260202,000000,25.86,26.125,25.63,25.83,5195881,0
+BCE.US,D,20260203,000000,25.81,26.255,25.75,26.1,4594456,0
+BCE.US,D,20260204,000000,26.28,26.4908,26.13,26.34,4935623,0
+BCE.US,D,20260205,000000,25.73,25.8,24.97,25.57,7902379,0
+BCE.US,D,20260206,000000,25.485,25.6899,25.05,25.08,6645692,0
+BCE.US,D,20260209,000000,25.2,25.66,25.085,25.62,4775095,0
+BCE.US,D,20260210,000000,25.7,26.03,25.6694,25.83,3924181,0
+BCE.US,D,20260211,000000,25.78,25.81,25.57,25.65,2607110,0
+BCE.US,D,20260212,000000,25.71,25.948,25.435,25.83,3875519,0
+BCE.US,D,20260213,000000,25.805,25.945,25.54,25.71,2458979,0
+BCE.US,D,20260217,000000,25.55,25.83,25.53,25.79,2028555,0
+BCE.US,D,20260218,000000,25.74,25.805,25.54,25.71,2487002,0
diff --git a/daily/us/nyse stocks/1/bep_a.us.txt b/daily/us/nyse stocks/1/bep_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2936cba223acdf40e3b69a234a74d9ac9a650d1
--- /dev/null
+++ b/daily/us/nyse stocks/1/bep_a.us.txt	
@@ -0,0 +1,1496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEP_A.US,D,20200228,000000,24.95,24.95,24.6,24.79,63734,0
+BEP_A.US,D,20200302,000000,24.65,25.12,24.65,25.12,72344,0
+BEP_A.US,D,20200303,000000,25.13,25.42,25.01,25.32,220843,0
+BEP_A.US,D,20200304,000000,25.42,25.66,25.297,25.66,82224,0
+BEP_A.US,D,20200305,000000,25.45,25.6,25.36,25.59,28754,0
+BEP_A.US,D,20200306,000000,25.2,25.39,25.13,25.38,8585,0
+BEP_A.US,D,20200309,000000,25.15,25.15,24.52,25,98069,0
+BEP_A.US,D,20200310,000000,25.03,25.29,25.03,25.29,73364,0
+BEP_A.US,D,20200311,000000,25.02,25.1309,24.85,25.05,43588,0
+BEP_A.US,D,20200312,000000,24.05,24.05,23.51,23.67,17579,0
+BEP_A.US,D,20200313,000000,23.59,24.4096,23.59,23.81,20003,0
+BEP_A.US,D,20200316,000000,23,23.391,22.48,23.01,157194,0
+BEP_A.US,D,20200317,000000,23.01,23.01,21.85,22.42,42034,0
+BEP_A.US,D,20200318,000000,22.29,22.29,18.48,18.57,35477,0
+BEP_A.US,D,20200319,000000,18.26,20.64,17.01,19,77477,0
+BEP_A.US,D,20200320,000000,19.26,21.63,19.196,19.27,161230,0
+BEP_A.US,D,20200323,000000,19.27,19.8,18.2971,19.5,25594,0
+BEP_A.US,D,20200324,000000,19.46,22.933,19.18,19.75,52422,0
+BEP_A.US,D,20200325,000000,20.25,21.4703,20.25,21,10936,0
+BEP_A.US,D,20200326,000000,20.45,21.7599,20.45,20.96,19769,0
+BEP_A.US,D,20200327,000000,20.75,21.09,20.31,20.31,21804,0
+BEP_A.US,D,20200330,000000,20.02,20.71,19.65,19.91,191964,0
+BEP_A.US,D,20200331,000000,19.91,20.4658,19.19,19.48,68878,0
+BEP_A.US,D,20200401,000000,19.34,19.34,18,18.71,66166,0
+BEP_A.US,D,20200402,000000,18.77,19.42,18.76,19.42,13859,0
+BEP_A.US,D,20200403,000000,19.04,19.47,17.8,17.81,59734,0
+BEP_A.US,D,20200406,000000,19,19.532,18.3,18.36,63163,0
+BEP_A.US,D,20200407,000000,18.94,19.35,18.74,19.33,32841,0
+BEP_A.US,D,20200408,000000,19.44,21,19.27,20.78,62738,0
+BEP_A.US,D,20200409,000000,21.48,22.91,21.47,22.35,22075,0
+BEP_A.US,D,20200413,000000,22.2441,22.74,20.71,21.11,30925,0
+BEP_A.US,D,20200414,000000,21.35,23.0608,21.35,22.31,22067,0
+BEP_A.US,D,20200415,000000,21.63,23.07,21.63,22.82,8066,0
+BEP_A.US,D,20200416,000000,22.8,24.28,22.8,24.09,12628,0
+BEP_A.US,D,20200417,000000,24,24.94,24,24.9,59698,0
+BEP_A.US,D,20200420,000000,24.7,24.99,24.4669,24.78,55653,0
+BEP_A.US,D,20200421,000000,24.78,24.89,24.3707,24.89,27689,0
+BEP_A.US,D,20200422,000000,24.9,24.97,24.52,24.94,19339,0
+BEP_A.US,D,20200423,000000,24.94,24.99,24.89,24.9,13985,0
+BEP_A.US,D,20200424,000000,24.99,25,24.9,24.95,23096,0
+BEP_A.US,D,20200427,000000,24.95,25.055,24.88,25.055,45299,0
+BEP_A.US,D,20200428,000000,25.25,25.35,24.9141,25,107846,0
+BEP_A.US,D,20200429,000000,24.9,25.5,24.9,25.48,35819,0
+BEP_A.US,D,20200430,000000,25.48,26.15,25.44,25.95,834634,0
+BEP_A.US,D,20200501,000000,25.64,25.86,25.64,25.69,36552,0
+BEP_A.US,D,20200504,000000,25.56,25.65,25.55,25.63,27874,0
+BEP_A.US,D,20200505,000000,25.63,25.66,25.48,25.57,9536,0
+BEP_A.US,D,20200506,000000,25.7,25.7,25.284,25.38,22914,0
+BEP_A.US,D,20200507,000000,25.4,25.47,25.39,25.455,42066,0
+BEP_A.US,D,20200508,000000,25.42,25.44,25.325,25.325,48123,0
+BEP_A.US,D,20200511,000000,25.41,25.41,25.22,25.27,10128,0
+BEP_A.US,D,20200512,000000,25.43,25.43,25.22,25.35,13066,0
+BEP_A.US,D,20200513,000000,25.25,25.25,24.95,25,180078,0
+BEP_A.US,D,20200514,000000,24.8,25,24.45,24.98,22549,0
+BEP_A.US,D,20200515,000000,25.05,25.05,25,25.01,85216,0
+BEP_A.US,D,20200518,000000,25.01,25.36,25.01,25.0706,17102,0
+BEP_A.US,D,20200519,000000,25.32,25.32,25.09,25.18,149899,0
+BEP_A.US,D,20200520,000000,25.28,25.28,24.89,25.24,54271,0
+BEP_A.US,D,20200521,000000,25.2,25.8,25.13,25.77,55994,0
+BEP_A.US,D,20200522,000000,25.61,25.64,25.45,25.52,11042,0
+BEP_A.US,D,20200526,000000,25.73,25.74,25.6001,25.7,5970,0
+BEP_A.US,D,20200527,000000,25.75,25.75,25.48,25.67,16876,0
+BEP_A.US,D,20200528,000000,25.75,25.75,25.53,25.62,5388,0
+BEP_A.US,D,20200529,000000,25.5,25.6,25.5,25.6,1986,0
+BEP_A.US,D,20200601,000000,25.5497,25.56,25.5,25.5,7325,0
+BEP_A.US,D,20200602,000000,25.525,25.565,25.2265,25.25,11512,0
+BEP_A.US,D,20200603,000000,25.25,25.434,25.25,25.33,18423,0
+BEP_A.US,D,20200604,000000,25.33,25.33,25.25,25.25,6912,0
+BEP_A.US,D,20200605,000000,25.25,25.33,25.25,25.33,18134,0
+BEP_A.US,D,20200608,000000,25.58,25.58,25.11,25.32,18313,0
+BEP_A.US,D,20200609,000000,25.256,25.2777,25.11,25.22,6697,0
+BEP_A.US,D,20200610,000000,25.1,25.21,25.1,25.21,428,0
+BEP_A.US,D,20200611,000000,25.09,25.1,24.62,24.7777,16470,0
+BEP_A.US,D,20200612,000000,25.04,25.04,24.95,25,35642,0
+BEP_A.US,D,20200615,000000,24.94,24.94,24.7985,24.85,12944,0
+BEP_A.US,D,20200616,000000,25.05,25.05,24.8,24.9,11987,0
+BEP_A.US,D,20200617,000000,24.95,25.205,24.925,25.11,5981,0
+BEP_A.US,D,20200618,000000,25,25.25,25,25.25,3446,0
+BEP_A.US,D,20200619,000000,25.25,25.25,25.06,25.09,6962,0
+BEP_A.US,D,20200622,000000,25.15,25.25,25.06,25.15,6929,0
+BEP_A.US,D,20200623,000000,25.21,25.25,25.2,25.22,6305,0
+BEP_A.US,D,20200624,000000,25.29,25.29,25.2,25.24,6781,0
+BEP_A.US,D,20200625,000000,25.23,25.36,25.16,25.36,7662,0
+BEP_A.US,D,20200626,000000,25.44,25.44,25.21,25.25,4354,0
+BEP_A.US,D,20200629,000000,25.25,25.27,25.19,25.19,30484,0
+BEP_A.US,D,20200630,000000,25.34,25.36,25.09,25.09,50331,0
+BEP_A.US,D,20200701,000000,25.28,25.305,25.18,25.25,13557,0
+BEP_A.US,D,20200702,000000,25.28,25.4,25.1999,25.4,8839,0
+BEP_A.US,D,20200706,000000,25.47,25.47,25.345,25.45,3583,0
+BEP_A.US,D,20200707,000000,25.38,25.47,25.33,25.42,9150,0
+BEP_A.US,D,20200708,000000,25.43,25.51,25,25,17160,0
+BEP_A.US,D,20200709,000000,25.26,25.26,25.2,25.2,1482,0
+BEP_A.US,D,20200710,000000,25.27,25.27,25.165,25.19,20265,0
+BEP_A.US,D,20200713,000000,25.27,25.3,25.21,25.26,90689,0
+BEP_A.US,D,20200714,000000,24.87,24.92,24.8103,24.9,23835,0
+BEP_A.US,D,20200715,000000,24.99,25.12,24.82,25.12,7275,0
+BEP_A.US,D,20200716,000000,25.13,25.29,25.1251,25.22,14071,0
+BEP_A.US,D,20200717,000000,25.25,25.25,24.96,24.96,26663,0
+BEP_A.US,D,20200720,000000,25.03,25.1743,25.03,25.1743,5937,0
+BEP_A.US,D,20200721,000000,25.24,25.34,25.2,25.3165,32224,0
+BEP_A.US,D,20200722,000000,25.33,25.33,25.18,25.29,4469,0
+BEP_A.US,D,20200723,000000,25.25,25.53,25.25,25.5,6750,0
+BEP_A.US,D,20200724,000000,25.52,25.52,25.4799,25.48,3310,0
+BEP_A.US,D,20200727,000000,25.52,25.61,25.39,25.61,8816,0
+BEP_A.US,D,20200728,000000,25.545,25.64,25.525,25.55,8559,0
+BEP_A.US,D,20200729,000000,25.64,25.74,25.475,25.74,16473,0
+BEP_A.US,D,20200730,000000,25.73,25.7688,25.64,25.64,5674,0
+BEP_A.US,D,20200731,000000,25.74,25.74,25.53,25.63,5667,0
+BEP_A.US,D,20200803,000000,25.6,25.68,25.58,25.58,7689,0
+BEP_A.US,D,20200804,000000,25.74,25.74,25.43,25.74,5991,0
+BEP_A.US,D,20200805,000000,25.74,25.81,25.7,25.8,5761,0
+BEP_A.US,D,20200806,000000,25.82,25.82,25.62,25.8,8170,0
+BEP_A.US,D,20200807,000000,25.8,25.8,25.73,25.735,1697,0
+BEP_A.US,D,20200810,000000,25.79,25.9,25.58,25.85,8884,0
+BEP_A.US,D,20200811,000000,26.01,26.01,25.62,25.62,3449,0
+BEP_A.US,D,20200812,000000,25.67,25.89,25.67,25.88,3014,0
+BEP_A.US,D,20200813,000000,25.97,25.97,25.8,25.85,2503,0
+BEP_A.US,D,20200814,000000,25.805,25.85,25.805,25.84,2311,0
+BEP_A.US,D,20200817,000000,25.85,26.12,25.85,25.97,5144,0
+BEP_A.US,D,20200818,000000,26,26.3,26,26.3,6337,0
+BEP_A.US,D,20200819,000000,26.3,26.48,26.29,26.48,5588,0
+BEP_A.US,D,20200820,000000,26.44,26.7,26.3981,26.7,12532,0
+BEP_A.US,D,20200821,000000,26.7,26.9,26.7,26.84,3854,0
+BEP_A.US,D,20200824,000000,26.91,26.91,26.69,26.85,11188,0
+BEP_A.US,D,20200825,000000,26.32,26.85,26.32,26.8,9105,0
+BEP_A.US,D,20200826,000000,26.6,26.835,26.6,26.8,11973,0
+BEP_A.US,D,20200827,000000,26.76,26.99,26.76,26.99,5222,0
+BEP_A.US,D,20200828,000000,26.905,27,26.905,27,11999,0
+BEP_A.US,D,20200831,000000,26.95,27.14,26.78,27.14,11487,0
+BEP_A.US,D,20200901,000000,27.14,27.14,27,27.05,4438,0
+BEP_A.US,D,20200902,000000,27.09,27.09,26.795,26.8,3495,0
+BEP_A.US,D,20200903,000000,26.77,26.77,26.61,26.61,740,0
+BEP_A.US,D,20200904,000000,26.61,26.61,26.2641,26.58,7651,0
+BEP_A.US,D,20200908,000000,26.55,26.55,26.1938,26.31,4975,0
+BEP_A.US,D,20200909,000000,26.545,26.545,26.48,26.52,4026,0
+BEP_A.US,D,20200910,000000,26.52,26.775,26.52,26.75,10426,0
+BEP_A.US,D,20200911,000000,26.78,26.78,26.52,26.52,7172,0
+BEP_A.US,D,20200914,000000,26.61,26.61,26.4,26.465,43311,0
+BEP_A.US,D,20200915,000000,26.44,26.65,26.44,26.65,6430,0
+BEP_A.US,D,20200916,000000,26.65,26.71,26.56,26.56,9165,0
+BEP_A.US,D,20200917,000000,26.46,26.713,26.25,26.45,16127,0
+BEP_A.US,D,20200918,000000,26.4863,26.56,26.41,26.56,2597,0
+BEP_A.US,D,20200921,000000,26.28,26.49,26.28,26.3791,1603,0
+BEP_A.US,D,20200922,000000,26.36,26.59,26.36,26.54,10958,0
+BEP_A.US,D,20200923,000000,26.6,26.6,26,26,8849,0
+BEP_A.US,D,20200924,000000,25.875,25.97,25.86,25.9,2855,0
+BEP_A.US,D,20200925,000000,25.855,26.34,25.855,26.34,1934,0
+BEP_A.US,D,20200928,000000,26.57,26.7322,26.57,26.595,9020,0
+BEP_A.US,D,20200929,000000,26.42,26.59,26.41,26.57,2778,0
+BEP_A.US,D,20200930,000000,26.465,26.735,26.31,26.31,34605,0
+BEP_A.US,D,20201001,000000,26.45,26.7,26.45,26.695,6093,0
+BEP_A.US,D,20201002,000000,26.66,26.81,26.65,26.81,8930,0
+BEP_A.US,D,20201005,000000,26.49,26.83,26.49,26.78,4881,0
+BEP_A.US,D,20201006,000000,26.7849,27.04,26.7849,27.03,9570,0
+BEP_A.US,D,20201007,000000,27.11,27.2,27.0516,27.17,7518,0
+BEP_A.US,D,20201008,000000,27.23,27.5,27.21,27.46,19137,0
+BEP_A.US,D,20201009,000000,27.5,27.5,27.14,27.15,22049,0
+BEP_A.US,D,20201012,000000,27.11,27.41,27.11,27.23,6740,0
+BEP_A.US,D,20201013,000000,27.32,27.32,26.99,26.99,19902,0
+BEP_A.US,D,20201014,000000,26.67,27.04,26.41,26.68,21045,0
+BEP_A.US,D,20201015,000000,26.39,26.52,26.25,26.465,19702,0
+BEP_A.US,D,20201016,000000,26.35,26.36,26.24,26.24,9453,0
+BEP_A.US,D,20201019,000000,26.54,26.54,25.99,26.18,7216,0
+BEP_A.US,D,20201020,000000,26.34,26.34,25.99,26.14,3688,0
+BEP_A.US,D,20201021,000000,26.16,26.16,25.8,25.9,11782,0
+BEP_A.US,D,20201022,000000,25.9,26.06,25.8691,26.06,41068,0
+BEP_A.US,D,20201023,000000,26.13,26.2,26.06,26.2,10593,0
+BEP_A.US,D,20201026,000000,26.2,26.2,26.13,26.19,4231,0
+BEP_A.US,D,20201027,000000,26.24,26.24,26.1,26.14,4497,0
+BEP_A.US,D,20201028,000000,26.1,26.1,25.75,25.75,4974,0
+BEP_A.US,D,20201029,000000,26.2,26.2,25.81,25.88,5670,0
+BEP_A.US,D,20201030,000000,26.1,26.1,25.86,25.96,26989,0
+BEP_A.US,D,20201102,000000,25.975,26.15,25.9316,26.03,7511,0
+BEP_A.US,D,20201103,000000,26.03,26.14,25.85,25.85,11845,0
+BEP_A.US,D,20201104,000000,26.2269,26.55,26.1691,26.55,6198,0
+BEP_A.US,D,20201105,000000,26.6,26.75,26.355,26.55,31068,0
+BEP_A.US,D,20201106,000000,26.55,26.65,26.55,26.55,46307,0
+BEP_A.US,D,20201109,000000,26.65,27.05,26.6016,26.805,13000,0
+BEP_A.US,D,20201110,000000,26.66,27.07,26.66,27.07,7658,0
+BEP_A.US,D,20201111,000000,26.87,27.01,26.85,26.98,5030,0
+BEP_A.US,D,20201112,000000,27.09,27.09,26.73,27.07,2552,0
+BEP_A.US,D,20201113,000000,27.0354,27.08,27.0354,27.08,1708,0
+BEP_A.US,D,20201116,000000,26.73,27.2,26.73,26.9,58575,0
+BEP_A.US,D,20201117,000000,26.8618,26.9241,26.73,26.76,43558,0
+BEP_A.US,D,20201118,000000,26.75,26.77,26.64,26.68,12777,0
+BEP_A.US,D,20201119,000000,26.64,26.77,26.64,26.76,7756,0
+BEP_A.US,D,20201120,000000,26.86,26.87,26.73,26.76,6181,0
+BEP_A.US,D,20201123,000000,26.86,27.0056,26.86,26.93,12568,0
+BEP_A.US,D,20201124,000000,26.82,27.16,26.82,27.03,4355,0
+BEP_A.US,D,20201125,000000,27.17,27.24,26.87,26.87,3675,0
+BEP_A.US,D,20201127,000000,27.15,27.15,27.0924,27.15,2558,0
+BEP_A.US,D,20201130,000000,27.05,27.1,26.9,27.09,11030,0
+BEP_A.US,D,20201201,000000,27.09,27.27,27.03,27.17,8240,0
+BEP_A.US,D,20201202,000000,27.125,27.14,27.1,27.1,984,0
+BEP_A.US,D,20201203,000000,27.21,27.2475,26.93,27.07,8947,0
+BEP_A.US,D,20201204,000000,27.07,27.07,26.8,26.88,31613,0
+BEP_A.US,D,20201207,000000,26.8,26.867,26.59,26.6,21249,0
+BEP_A.US,D,20201208,000000,26.54,26.7,26.54,26.54,30384,0
+BEP_A.US,D,20201209,000000,26.62,26.62,26.325,26.45,15606,0
+BEP_A.US,D,20201210,000000,26.4,26.42,26.25,26.27,17385,0
+BEP_A.US,D,20201211,000000,26.39,26.39,26.21,26.21,72652,0
+BEP_A.US,D,20201214,000000,26.25,26.51,26.25,26.37,25228,0
+BEP_A.US,D,20201215,000000,26.44,26.54,26.382,26.54,12904,0
+BEP_A.US,D,20201216,000000,26.54,26.71,26.54,26.71,9929,0
+BEP_A.US,D,20201217,000000,26.79,26.84,26.72,26.82,6660,0
+BEP_A.US,D,20201218,000000,26.73,26.83,26.69,26.82,10706,0
+BEP_A.US,D,20201221,000000,26.77,26.86,26.69,26.86,6188,0
+BEP_A.US,D,20201222,000000,26.87,26.8799,26.8241,26.85,3286,0
+BEP_A.US,D,20201223,000000,26.78,26.78,26.66,26.72,3227,0
+BEP_A.US,D,20201224,000000,26.8,26.82,26.7554,26.82,2089,0
+BEP_A.US,D,20201228,000000,26.9,26.94,26.83,26.94,5897,0
+BEP_A.US,D,20201229,000000,26.96,26.96,26.9,26.93,5524,0
+BEP_A.US,D,20201230,000000,27,27.33,26.95,27.31,5351,0
+BEP_A.US,D,20201231,000000,27.3054,27.47,27.08,27.28,7502,0
+BEP_A.US,D,20210104,000000,27.38,27.38,26.99,27.1,5411,0
+BEP_A.US,D,20210105,000000,27.15,27.25,27.0768,27.25,8545,0
+BEP_A.US,D,20210106,000000,27.19,27.215,26.68,26.98,17014,0
+BEP_A.US,D,20210107,000000,26.69,27.1,26.41,26.55,10217,0
+BEP_A.US,D,20210108,000000,26.635,26.67,26.51,26.67,7391,0
+BEP_A.US,D,20210111,000000,26.67,26.76,26.4301,26.44,6835,0
+BEP_A.US,D,20210112,000000,26.33,26.45,26.0595,26.26,9542,0
+BEP_A.US,D,20210113,000000,26.14,26.95,26.14,26.86,6720,0
+BEP_A.US,D,20210114,000000,26.58,26.82,26.5258,26.74,10775,0
+BEP_A.US,D,20210115,000000,26.72,26.9,26.6,26.6,10811,0
+BEP_A.US,D,20210119,000000,26.57,26.75,26.57,26.74,4117,0
+BEP_A.US,D,20210120,000000,26.65,26.7,26.65,26.7,4260,0
+BEP_A.US,D,20210121,000000,26.57,26.7,26.57,26.63,6044,0
+BEP_A.US,D,20210122,000000,26.73,26.73,26.62,26.66,3267,0
+BEP_A.US,D,20210125,000000,26.85,26.85,26.585,26.64,13449,0
+BEP_A.US,D,20210126,000000,26.72,26.72,26.5801,26.61,5633,0
+BEP_A.US,D,20210127,000000,26.77,26.77,26.49,26.51,14384,0
+BEP_A.US,D,20210128,000000,26.56,26.56,26.36,26.38,3040,0
+BEP_A.US,D,20210129,000000,26.55,26.58,26.49,26.58,17672,0
+BEP_A.US,D,20210201,000000,26.67,26.8,26.47,26.64,9589,0
+BEP_A.US,D,20210202,000000,26.77,27.05,26.77,26.89,6158,0
+BEP_A.US,D,20210203,000000,26.75,26.85,26.55,26.55,4306,0
+BEP_A.US,D,20210204,000000,26.57,26.9,26.57,26.84,8695,0
+BEP_A.US,D,20210205,000000,26.84,27.045,26.6,26.9525,6812,0
+BEP_A.US,D,20210208,000000,26.95,26.95,26.9,26.92,15860,0
+BEP_A.US,D,20210209,000000,26.94,26.95,26.82,26.95,3967,0
+BEP_A.US,D,20210210,000000,26.95,26.95,26.67,26.765,14082,0
+BEP_A.US,D,20210211,000000,26.72,26.72,26.54,26.55,2594,0
+BEP_A.US,D,20210212,000000,26.63,26.63,26.15,26.15,19651,0
+BEP_A.US,D,20210216,000000,26.1,26.1,25.85,25.85,8093,0
+BEP_A.US,D,20210217,000000,25.79,25.9,25.67,25.72,9842,0
+BEP_A.US,D,20210218,000000,25.83,25.83,25.7,25.7,3514,0
+BEP_A.US,D,20210219,000000,25.66,25.73,25.65,25.72,7513,0
+BEP_A.US,D,20210222,000000,25.7,25.7,25.45,25.45,2744,0
+BEP_A.US,D,20210223,000000,25.5,25.53,25.42,25.43,9437,0
+BEP_A.US,D,20210224,000000,25.49,25.61,25.34,25.34,33245,0
+BEP_A.US,D,20210225,000000,25.31,25.37,25.05,25.2,17213,0
+BEP_A.US,D,20210226,000000,25.3,25.33,24.92,25.2,25181,0
+BEP_A.US,D,20210301,000000,25.11,25.4,25.11,25.3,18418,0
+BEP_A.US,D,20210302,000000,25.4,25.4247,25.305,25.38,5803,0
+BEP_A.US,D,20210303,000000,25.47,25.7,25.31,25.6945,6298,0
+BEP_A.US,D,20210304,000000,25.69,25.69,25.395,25.41,15599,0
+BEP_A.US,D,20210305,000000,25.61,25.64,25.46,25.51,5876,0
+BEP_A.US,D,20210308,000000,25.58,25.7,25.4,25.7,7908,0
+BEP_A.US,D,20210309,000000,25.8,25.8,25.731,25.79,7781,0
+BEP_A.US,D,20210310,000000,25.84,25.9,25.78,25.89,9761,0
+BEP_A.US,D,20210311,000000,25.81,26.05,25.81,25.94,3939,0
+BEP_A.US,D,20210312,000000,25.94,25.94,25.86,25.86,5398,0
+BEP_A.US,D,20210315,000000,25.91,26.06,25.91,26.03,3244,0
+BEP_A.US,D,20210316,000000,26.21,26.21,26.05,26.05,12923,0
+BEP_A.US,D,20210317,000000,26.2,26.2,25.96,26.04,2655,0
+BEP_A.US,D,20210318,000000,26.04,26.04,25.835,25.85,19432,0
+BEP_A.US,D,20210319,000000,25.69,25.74,25.57,25.74,56437,0
+BEP_A.US,D,20210322,000000,25.83,26.04,25.745,26.02,4158,0
+BEP_A.US,D,20210323,000000,26.0001,26.04,25.965,25.9775,7100,0
+BEP_A.US,D,20210324,000000,26.005,26.28,26.005,26.27,20337,0
+BEP_A.US,D,20210325,000000,26.24,26.35,26.1743,26.35,1891,0
+BEP_A.US,D,20210326,000000,26.0809,26.31,26.0809,26.11,5529,0
+BEP_A.US,D,20210329,000000,26.24,26.34,26.16,26.26,5786,0
+BEP_A.US,D,20210330,000000,26.21,26.25,25.92,25.92,38769,0
+BEP_A.US,D,20210331,000000,25.92,26.1,25.92,26.07,8442,0
+BEP_A.US,D,20210401,000000,26.11,26.3085,26.11,26.28,7682,0
+BEP_A.US,D,20210405,000000,26.35,26.55,26.1817,26.55,7392,0
+BEP_A.US,D,20210406,000000,26.5525,26.73,26.5525,26.71,11592,0
+BEP_A.US,D,20210407,000000,26.73,26.77,26.73,26.75,4634,0
+BEP_A.US,D,20210408,000000,26.81,26.81,26.74,26.78,5158,0
+BEP_A.US,D,20210409,000000,26.77,26.77,26.55,26.71,21182,0
+BEP_A.US,D,20210412,000000,26.6999,26.6999,26.5989,26.67,2365,0
+BEP_A.US,D,20210413,000000,26.5747,26.7568,26.5747,26.72,5030,0
+BEP_A.US,D,20210414,000000,26.51,26.51,26.4401,26.5,2001,0
+BEP_A.US,D,20210415,000000,26.445,26.445,26.282,26.282,6458,0
+BEP_A.US,D,20210416,000000,26.28,26.48,26.23,26.23,7704,0
+BEP_A.US,D,20210419,000000,26.23,26.2466,26.195,26.2466,1217,0
+BEP_A.US,D,20210420,000000,26.2,26.3424,26.2,26.2,780,0
+BEP_A.US,D,20210421,000000,26.42,26.43,26.29,26.36,1089,0
+BEP_A.US,D,20210422,000000,26.26,26.36,26.2,26.36,3684,0
+BEP_A.US,D,20210423,000000,26.4,26.61,26.38,26.61,3193,0
+BEP_A.US,D,20210426,000000,26.61,26.61,26.4,26.55,3043,0
+BEP_A.US,D,20210427,000000,26.54,26.55,26.49,26.49,4364,0
+BEP_A.US,D,20210428,000000,26.62,26.62,26.52,26.605,7897,0
+BEP_A.US,D,20210429,000000,26.65,26.65,26.54,26.54,2001,0
+BEP_A.US,D,20210430,000000,26.53,26.55,26.31,26.31,24033,0
+BEP_A.US,D,20210503,000000,26.4,26.63,26.4,26.63,4416,0
+BEP_A.US,D,20210504,000000,26.62,26.64,26.56,26.56,3637,0
+BEP_A.US,D,20210505,000000,26.5527,26.65,26.5,26.5,8331,0
+BEP_A.US,D,20210506,000000,26.35,26.4399,26.29,26.33,5145,0
+BEP_A.US,D,20210507,000000,26.39,26.5,26.39,26.5,4470,0
+BEP_A.US,D,20210510,000000,26.52,26.54,26.45,26.475,4309,0
+BEP_A.US,D,20210511,000000,26.27,26.3,26.13,26.27,4440,0
+BEP_A.US,D,20210512,000000,26.11,26.11,25.97,26.04,8538,0
+BEP_A.US,D,20210513,000000,26.02,26.29,26.02,26.27,924,0
+BEP_A.US,D,20210514,000000,26.3277,26.48,26.3,26.45,1373,0
+BEP_A.US,D,20210517,000000,26.56,26.56,26.35,26.48,4453,0
+BEP_A.US,D,20210518,000000,26.54,26.54,26.2354,26.38,1570,0
+BEP_A.US,D,20210519,000000,26.06,26.3651,26.06,26.3651,815,0
+BEP_A.US,D,20210520,000000,26.35,26.47,26.35,26.47,554,0
+BEP_A.US,D,20210521,000000,26.56,26.56,26.56,26.56,3057,0
+BEP_A.US,D,20210524,000000,26.68,26.69,26.4,26.6,401674,0
+BEP_A.US,D,20210525,000000,26.44,26.6,26.44,26.59,23100,0
+BEP_A.US,D,20210526,000000,26.69,26.69,26.4613,26.4613,1725,0
+BEP_A.US,D,20210527,000000,26.6,26.6,26.47,26.53,5763,0
+BEP_A.US,D,20210528,000000,26.55,26.86,26.55,26.86,17609,0
+BEP_A.US,D,20210601,000000,26.87,26.89,26.64,26.76,18007,0
+BEP_A.US,D,20210602,000000,26.77,26.77,26.64,26.65,44103,0
+BEP_A.US,D,20210603,000000,26.63,26.64,26.57,26.57,12001,0
+BEP_A.US,D,20210604,000000,26.64,26.65,26.56,26.58,33791,0
+BEP_A.US,D,20210608,000000,26.6,26.6,26.36,26.431,2059,0
+BEP_A.US,D,20210609,000000,26.44,26.64,26.44,26.5,43976,0
+BEP_A.US,D,20210610,000000,26.51,26.51,26.41,26.42,19243,0
+BEP_A.US,D,20210611,000000,26.48,26.5,26.43,26.5,1449,0
+BEP_A.US,D,20210614,000000,26.44,26.5809,26.44,26.55,8162,0
+BEP_A.US,D,20210615,000000,26.54,26.54,26.52,26.52,4555,0
+BEP_A.US,D,20210616,000000,26.55,26.72,26.55,26.66,12555,0
+BEP_A.US,D,20210617,000000,26.63,26.75,26.51,26.71,13670,0
+BEP_A.US,D,20210618,000000,26.74,26.74,26.55,26.6,3023,0
+BEP_A.US,D,20210621,000000,26.74,26.74,26.52,26.61,7552,0
+BEP_A.US,D,20210622,000000,26.71,26.71,26.59,26.63,17990,0
+BEP_A.US,D,20210623,000000,26.69,26.69,26.57,26.6,19898,0
+BEP_A.US,D,20210624,000000,26.65,26.65,26.57,26.57,6605,0
+BEP_A.US,D,20210625,000000,26.5216,26.6,26.52,26.525,201660,0
+BEP_A.US,D,20210628,000000,26.51,26.51,26.4075,26.44,8001,0
+BEP_A.US,D,20210629,000000,26.56,26.56,26.28,26.34,27842,0
+BEP_A.US,D,20210630,000000,26.46,26.46,26.17,26.2,73525,0
+BEP_A.US,D,20210701,000000,26.3,26.4866,26.3,26.45,5634,0
+BEP_A.US,D,20210702,000000,26.51,26.5586,26.46,26.51,6905,0
+BEP_A.US,D,20210706,000000,26.56,26.58,26.38,26.5,10640,0
+BEP_A.US,D,20210707,000000,26.54,26.58,26.51,26.55,7428,0
+BEP_A.US,D,20210708,000000,26.52,26.5899,26.47,26.47,4661,0
+BEP_A.US,D,20210709,000000,26.56,26.56,26.51,26.55,5141,0
+BEP_A.US,D,20210712,000000,26.55,26.55,26.45,26.5,2214,0
+BEP_A.US,D,20210713,000000,26.46,26.46,26.28,26.36,3683,0
+BEP_A.US,D,20210714,000000,26.18,26.18,25.955,25.98,18715,0
+BEP_A.US,D,20210715,000000,26,26.06,25.8958,25.91,20027,0
+BEP_A.US,D,20210716,000000,25.89,25.97,25.81,25.85,14338,0
+BEP_A.US,D,20210719,000000,25.71,25.84,25.67,25.72,6591,0
+BEP_A.US,D,20210720,000000,25.79,26,25.79,25.86,4699,0
+BEP_A.US,D,20210721,000000,25.8793,25.96,25.8793,25.93,4525,0
+BEP_A.US,D,20210722,000000,25.91,25.9336,25.82,25.83,3637,0
+BEP_A.US,D,20210723,000000,25.91,26.02,25.83,26,33726,0
+BEP_A.US,D,20210726,000000,25.95,26.01,25.93,25.93,2313,0
+BEP_A.US,D,20210727,000000,25.91,25.91,25.77,25.9,3377,0
+BEP_A.US,D,20210728,000000,25.93,25.93,25.78,25.9,4013,0
+BEP_A.US,D,20210729,000000,25.93,26.1,25.93,26.1,8404,0
+BEP_A.US,D,20210730,000000,26.1,26.19,26,26.17,3840,0
+BEP_A.US,D,20210802,000000,25.99,26.1978,25.99,26.1,9180,0
+BEP_A.US,D,20210803,000000,26.01,26.08,26.01,26.03,8286,0
+BEP_A.US,D,20210804,000000,26.01,26.15,25.89,26.13,18666,0
+BEP_A.US,D,20210805,000000,26.02,26.07,26,26.01,9308,0
+BEP_A.US,D,20210806,000000,26.01,26.065,25.98,26,31671,0
+BEP_A.US,D,20210809,000000,26.01,26.0992,26,26.04,3647,0
+BEP_A.US,D,20210810,000000,26,26.01,25.61,25.96,5140,0
+BEP_A.US,D,20210811,000000,25.96,25.96,25.9,25.95,894,0
+BEP_A.US,D,20210812,000000,25.95,25.96,25.91,25.91,7877,0
+BEP_A.US,D,20210813,000000,25.95,26.005,25.95,25.96,8814,0
+BEP_A.US,D,20210816,000000,25.95,26,25.88,25.88,30252,0
+BEP_A.US,D,20210817,000000,25.8,25.88,25.8,25.87,7263,0
+BEP_A.US,D,20210818,000000,25.86,25.95,25.8,25.87,6327,0
+BEP_A.US,D,20210819,000000,25.68,25.89,25.68,25.89,6153,0
+BEP_A.US,D,20210820,000000,25.9615,25.99,25.95,25.99,1522,0
+BEP_A.US,D,20210823,000000,26.03,26.03,25.98,25.99,1482,0
+BEP_A.US,D,20210824,000000,26.05,26.05,26.0175,26.03,2566,0
+BEP_A.US,D,20210825,000000,26.06,26.06,25.95,26.035,34334,0
+BEP_A.US,D,20210826,000000,25.95,26.02,25.93,25.93,2514,0
+BEP_A.US,D,20210827,000000,25.9,25.97,25.9,25.95,13368,0
+BEP_A.US,D,20210830,000000,25.92,26.08,25.9,25.95,114320,0
+BEP_A.US,D,20210831,000000,25.91,25.97,25.91,25.97,8206,0
+BEP_A.US,D,20210901,000000,25.94,26.1,25.9,26,62257,0
+BEP_A.US,D,20210902,000000,26,26.11,26,26.05,9688,0
+BEP_A.US,D,20210903,000000,26.05,26.16,26.05,26.16,3704,0
+BEP_A.US,D,20210907,000000,26.1,26.1,25.9501,25.97,90381,0
+BEP_A.US,D,20210908,000000,26.07,26.07,25.91,25.95,177183,0
+BEP_A.US,D,20210909,000000,25.95,26.035,25.95,25.97,11172,0
+BEP_A.US,D,20210910,000000,25.94,25.97,25.93,25.97,3022,0
+BEP_A.US,D,20210913,000000,25.96,25.99,25.95,25.9535,2072,0
+BEP_A.US,D,20210914,000000,25.95,26.18,25.93,26.05,46247,0
+BEP_A.US,D,20210915,000000,26.09,26.09,25.95,26.05,5107,0
+BEP_A.US,D,20210916,000000,26.01,26.2,26.01,26.16,3261,0
+BEP_A.US,D,20210917,000000,26.16,26.18,26.1528,26.18,3566,0
+BEP_A.US,D,20210920,000000,26,26.1025,25.95,26.1,3272,0
+BEP_A.US,D,20210921,000000,26.07,26.07,26,26.04,510,0
+BEP_A.US,D,20210922,000000,26.1,26.26,26.1,26.2,10984,0
+BEP_A.US,D,20210923,000000,26.28,26.28,26.16,26.16,2746,0
+BEP_A.US,D,20210927,000000,26.1156,26.12,26.066,26.09,5549,0
+BEP_A.US,D,20210928,000000,25.95,26.0323,25.865,26.0323,39249,0
+BEP_A.US,D,20210929,000000,26.05,26.41,26.05,26.41,15778,0
+BEP_A.US,D,20210930,000000,26.4,26.4,26.4,26.4,2351,0
+BEP_A.US,D,20211001,000000,26.345,26.345,26.345,26.345,248,0
+BEP_A.US,D,20211004,000000,26.22,26.34,26.069,26.15,7410,0
+BEP_A.US,D,20211005,000000,26.1499,26.1499,26.07,26.09,3628,0
+BEP_A.US,D,20211006,000000,25.99,26.21,25.99,26.21,10027,0
+BEP_A.US,D,20211007,000000,26.2121,26.24,26.19,26.19,2387,0
+BEP_A.US,D,20211008,000000,26.2723,26.2723,26.155,26.16,2708,0
+BEP_A.US,D,20211011,000000,26.2,26.4,26.2,26.25,6405,0
+BEP_A.US,D,20211012,000000,26.38,26.47,26.3584,26.4549,6488,0
+BEP_A.US,D,20211013,000000,26.5677,26.73,26.56,26.73,3879,0
+BEP_A.US,D,20211014,000000,26.55,26.64,26.3709,26.6,5517,0
+BEP_A.US,D,20211015,000000,26.49,26.6,26.36,26.6,24371,0
+BEP_A.US,D,20211018,000000,26.57,26.63,26.5077,26.6,6393,0
+BEP_A.US,D,20211019,000000,26.6,26.6,26.52,26.5493,3852,0
+BEP_A.US,D,20211020,000000,26.47,26.65,26.47,26.62,7414,0
+BEP_A.US,D,20211021,000000,26.588,26.588,26.56,26.56,1417,0
+BEP_A.US,D,20211022,000000,26.52,26.67,26.52,26.58,2624,0
+BEP_A.US,D,20211025,000000,26.58,26.62,26.56,26.56,2874,0
+BEP_A.US,D,20211026,000000,26.52,26.65,26.52,26.52,3408,0
+BEP_A.US,D,20211027,000000,26.52,26.555,26.52,26.52,3913,0
+BEP_A.US,D,20211028,000000,26.52,26.6,26.465,26.52,22550,0
+BEP_A.US,D,20211029,000000,26.53,26.54,26.47,26.47,24379,0
+BEP_A.US,D,20211101,000000,26.6,26.6,26.44,26.45,12036,0
+BEP_A.US,D,20211102,000000,26.59,26.63,26.41,26.47,50259,0
+BEP_A.US,D,20211103,000000,26.62,26.701,26.53,26.55,13610,0
+BEP_A.US,D,20211104,000000,26.65,26.6999,26.64,26.64,6873,0
+BEP_A.US,D,20211105,000000,26.66,26.75,26.5758,26.74,7479,0
+BEP_A.US,D,20211108,000000,26.7001,26.73,26.69,26.73,3186,0
+BEP_A.US,D,20211109,000000,26.619,26.71,26.619,26.7,2416,0
+BEP_A.US,D,20211110,000000,26.55,26.55,26.43,26.43,1142,0
+BEP_A.US,D,20211111,000000,26.38,26.38,26.29,26.29,1505,0
+BEP_A.US,D,20211112,000000,26.42,26.42,26.17,26.2,12344,0
+BEP_A.US,D,20211115,000000,26.14,26.1699,25.9986,26.01,26608,0
+BEP_A.US,D,20211116,000000,25.95,26.17,25.94,25.94,22356,0
+BEP_A.US,D,20211117,000000,25.82,25.97,25.82,25.82,12083,0
+BEP_A.US,D,20211118,000000,26.09,26.09,25.7,25.71,25946,0
+BEP_A.US,D,20211119,000000,25.695,25.81,25.68,25.81,28943,0
+BEP_A.US,D,20211122,000000,25.8,25.9258,25.8,25.8,6389,0
+BEP_A.US,D,20211123,000000,25.77,25.8614,25.75,25.86,3895,0
+BEP_A.US,D,20211124,000000,25.88,25.91,25.84,25.84,8471,0
+BEP_A.US,D,20211126,000000,25.83,25.84,25.75,25.79,2025,0
+BEP_A.US,D,20211129,000000,26.03,26.03,25.9,25.9,2117,0
+BEP_A.US,D,20211130,000000,26.01,26.01,25.879,25.93,16266,0
+BEP_A.US,D,20211201,000000,26.07,26.28,26,26.2,14160,0
+BEP_A.US,D,20211202,000000,26.24,26.3,26.2,26.28,7691,0
+BEP_A.US,D,20211203,000000,26.28,26.28,26.2,26.21,6959,0
+BEP_A.US,D,20211206,000000,26.21,26.26,26.2,26.25,9156,0
+BEP_A.US,D,20211207,000000,26.26,26.43,26.21,26.21,17383,0
+BEP_A.US,D,20211208,000000,26.23,26.23,26.189,26.189,2290,0
+BEP_A.US,D,20211209,000000,26.1,26.25,26.1,26.15,3104,0
+BEP_A.US,D,20211210,000000,26.1001,26.12,25.92,25.92,10700,0
+BEP_A.US,D,20211213,000000,26.06,26.06,25.92,25.93,1942,0
+BEP_A.US,D,20211214,000000,25.92,25.97,25.81,25.92,5958,0
+BEP_A.US,D,20211215,000000,26,26,25.78,25.8299,7874,0
+BEP_A.US,D,20211216,000000,25.91,26.03,25.91,26.03,6832,0
+BEP_A.US,D,20211217,000000,25.87,26.03,25.86,25.96,7227,0
+BEP_A.US,D,20211220,000000,25.85,25.96,25.82,25.88,1839,0
+BEP_A.US,D,20211221,000000,25.9501,26,25.91,25.9301,3485,0
+BEP_A.US,D,20211222,000000,25.94,26.16,25.94,26.13,18328,0
+BEP_A.US,D,20211227,000000,26.14,26.14,26.06,26.06,1457,0
+BEP_A.US,D,20211228,000000,26.18,26.18,26.03,26.03,7672,0
+BEP_A.US,D,20211229,000000,26.06,26.2,26.06,26.2,2260,0
+BEP_A.US,D,20211230,000000,26.27,26.28,26.255,26.28,1178,0
+BEP_A.US,D,20211231,000000,26.27,26.44,26.27,26.44,1736,0
+BEP_A.US,D,20220103,000000,26.49,26.49,26.29,26.4194,12205,0
+BEP_A.US,D,20220104,000000,26.29,26.29,26.05,26.07,3684,0
+BEP_A.US,D,20220105,000000,25.97,26.1375,25.83,25.83,4775,0
+BEP_A.US,D,20220106,000000,25.83,26.31,25.83,26.2376,3788,0
+BEP_A.US,D,20220107,000000,26.27,26.27,26,26,3192,0
+BEP_A.US,D,20220110,000000,26,26.05,26,26.05,5769,0
+BEP_A.US,D,20220111,000000,26.0319,26.2,26.0319,26.13,2286,0
+BEP_A.US,D,20220112,000000,26.09,26.2199,26.0772,26.21,3475,0
+BEP_A.US,D,20220113,000000,25.95,26.08,25.95,25.98,6431,0
+BEP_A.US,D,20220114,000000,25.95,26.08,25.87,26.08,9005,0
+BEP_A.US,D,20220118,000000,26.07,26.07,25.75,25.895,6627,0
+BEP_A.US,D,20220119,000000,25.9,26.04,25.83,25.83,2968,0
+BEP_A.US,D,20220120,000000,25.92,25.9525,25.59,25.59,7935,0
+BEP_A.US,D,20220121,000000,25.77,25.92,25.5801,25.92,37020,0
+BEP_A.US,D,20220124,000000,25.9,25.9,25.5,25.545,12800,0
+BEP_A.US,D,20220125,000000,25.64,25.641,25.53,25.6,4378,0
+BEP_A.US,D,20220126,000000,25.63,25.68,25.195,25.22,10033,0
+BEP_A.US,D,20220127,000000,25.335,25.335,24.56,24.56,11434,0
+BEP_A.US,D,20220128,000000,24.68,24.91,24.48,24.54,10283,0
+BEP_A.US,D,20220131,000000,24.54,25.05,24.54,25.05,27213,0
+BEP_A.US,D,20220201,000000,25.05,25.24,24.97,25.2,12684,0
+BEP_A.US,D,20220202,000000,25.32,25.3213,24.725,24.725,23614,0
+BEP_A.US,D,20220203,000000,24.7,24.73,24.4613,24.5,15365,0
+BEP_A.US,D,20220204,000000,24.94,24.94,23.9,23.9,16246,0
+BEP_A.US,D,20220207,000000,23.99,24.2099,23.96,24.05,16891,0
+BEP_A.US,D,20220208,000000,24.03,24.05,23.52,23.56,6341,0
+BEP_A.US,D,20220209,000000,23.53,23.74,23.5001,23.6,3910,0
+BEP_A.US,D,20220210,000000,23.5,23.55,22.96,23.0599,15863,0
+BEP_A.US,D,20220211,000000,23.17,23.56,22.68,22.74,12382,0
+BEP_A.US,D,20220214,000000,22.73,22.73,22.31,22.4,13264,0
+BEP_A.US,D,20220215,000000,22.42,22.64,22.09,22.25,10434,0
+BEP_A.US,D,20220216,000000,22.25,22.47,22.11,22.44,9451,0
+BEP_A.US,D,20220217,000000,22.47,22.9379,22.45,22.5,7826,0
+BEP_A.US,D,20220218,000000,22.52,22.96,22.38,22.46,5189,0
+BEP_A.US,D,20220222,000000,22.3,22.5999,21.91,22.02,31614,0
+BEP_A.US,D,20220223,000000,22.09,22.4018,21.9,21.9,9352,0
+BEP_A.US,D,20220224,000000,21.74,22.1787,21.51,21.9,7109,0
+BEP_A.US,D,20220225,000000,22.1204,22.29,22.1204,22.2289,1988,0
+BEP_A.US,D,20220228,000000,22.23,22.71,22.2,22.69,16059,0
+BEP_A.US,D,20220301,000000,22.67,23.06,22.67,23.05,23792,0
+BEP_A.US,D,20220302,000000,23.05,23.11,22.9111,23.1,28854,0
+BEP_A.US,D,20220303,000000,22.96,23.26,22.96,23.14,4572,0
+BEP_A.US,D,20220304,000000,23.14,23.14,22.96,22.96,2439,0
+BEP_A.US,D,20220307,000000,23.05,23.05,22.77,22.8,9097,0
+BEP_A.US,D,20220308,000000,22.85,23,22.8,22.85,7354,0
+BEP_A.US,D,20220309,000000,22.83,23,22.8,22.89,8317,0
+BEP_A.US,D,20220310,000000,22.9,22.9,22.52,22.705,15414,0
+BEP_A.US,D,20220311,000000,22.58,22.6,22.51,22.51,9305,0
+BEP_A.US,D,20220314,000000,22.51,22.51,22.16,22.16,37149,0
+BEP_A.US,D,20220315,000000,22.24,22.43,22.23,22.36,15393,0
+BEP_A.US,D,20220316,000000,22.525,22.525,22.41,22.5,2520,0
+BEP_A.US,D,20220317,000000,22.7411,22.9221,22.6442,22.872,11469,0
+BEP_A.US,D,20220318,000000,22.8701,23.16,22.8701,23.01,4751,0
+BEP_A.US,D,20220321,000000,23.35,23.35,22.6837,22.85,5679,0
+BEP_A.US,D,20220322,000000,23.09,23.09,22.76,22.8201,4546,0
+BEP_A.US,D,20220323,000000,22.79,22.97,22.66,22.66,6120,0
+BEP_A.US,D,20220324,000000,22.66,22.7494,22.55,22.5792,16634,0
+BEP_A.US,D,20220325,000000,22.57,22.57,22.35,22.48,10978,0
+BEP_A.US,D,20220328,000000,22.4599,22.4599,22.39,22.45,2198,0
+BEP_A.US,D,20220329,000000,22.62,22.67,22.533,22.565,7583,0
+BEP_A.US,D,20220330,000000,22.62,22.7,22.57,22.7,49403,0
+BEP_A.US,D,20220331,000000,22.71,22.8869,22.61,22.66,22801,0
+BEP_A.US,D,20220401,000000,22.7,22.75,22.6192,22.72,3774,0
+BEP_A.US,D,20220404,000000,22.66,22.7914,22.54,22.62,9248,0
+BEP_A.US,D,20220405,000000,22.6,22.6,22.35,22.35,13476,0
+BEP_A.US,D,20220406,000000,22.3499,22.35,22.25,22.25,13937,0
+BEP_A.US,D,20220407,000000,22.421,22.5698,22.3472,22.4,8603,0
+BEP_A.US,D,20220408,000000,22.463,22.5,22.44,22.48,3444,0
+BEP_A.US,D,20220411,000000,22.52,22.52,22.2,22.2,7343,0
+BEP_A.US,D,20220412,000000,22.3,22.3648,22.2,22.2,8141,0
+BEP_A.US,D,20220413,000000,22.2,22.2,22.03,22.1,12320,0
+BEP_A.US,D,20220414,000000,22.02,22.45,21.9572,22.31,62155,0
+BEP_A.US,D,20220418,000000,22.15,22.1801,21.96,22.05,17761,0
+BEP_A.US,D,20220419,000000,22.09,22.09,21.95,21.95,9267,0
+BEP_A.US,D,20220420,000000,22.06,22.18,22.01,22.1,3304,0
+BEP_A.US,D,20220421,000000,22.03,22.03,21.535,21.75,16911,0
+BEP_A.US,D,20220422,000000,21.4799,21.5847,21.1997,21.5847,5296,0
+BEP_A.US,D,20220425,000000,21.62,21.62,21.4186,21.58,10627,0
+BEP_A.US,D,20220426,000000,21.6927,21.73,21.25,21.25,7721,0
+BEP_A.US,D,20220427,000000,21.41,21.41,21,21.0299,10221,0
+BEP_A.US,D,20220428,000000,21.2265,21.3149,21.02,21.19,14040,0
+BEP_A.US,D,20220429,000000,21.23,21.28,20.82,20.86,11409,0
+BEP_A.US,D,20220502,000000,20.78,20.83,20.3,20.3001,12042,0
+BEP_A.US,D,20220503,000000,20.4,21,20.1101,20.13,13208,0
+BEP_A.US,D,20220504,000000,20.02,20.82,20.02,20.81,9801,0
+BEP_A.US,D,20220505,000000,20.8383,20.8383,20.0362,20.15,10944,0
+BEP_A.US,D,20220506,000000,20.14,20.14,19.83,19.99,12807,0
+BEP_A.US,D,20220509,000000,19.99,19.99,19.32,19.32,22626,0
+BEP_A.US,D,20220510,000000,19.42,19.52,19.3332,19.36,6986,0
+BEP_A.US,D,20220511,000000,19.3,19.599,19.3,19.38,5934,0
+BEP_A.US,D,20220512,000000,19.5,19.6399,19.21,19.6399,9595,0
+BEP_A.US,D,20220513,000000,19.725,19.8,19.57,19.57,2800,0
+BEP_A.US,D,20220516,000000,19.8,20.46,19.5813,20.27,10763,0
+BEP_A.US,D,20220517,000000,20.27,20.5571,20.03,20.03,4467,0
+BEP_A.US,D,20220518,000000,20.06,20.08,19.82,19.9806,6052,0
+BEP_A.US,D,20220519,000000,20.16,20.39,19.82,20.01,3119,0
+BEP_A.US,D,20220520,000000,20.16,20.74,20.16,20.4,6862,0
+BEP_A.US,D,20220523,000000,20.49,20.49,20.21,20.4457,2301,0
+BEP_A.US,D,20220524,000000,20.48,20.5,20.2922,20.43,14042,0
+BEP_A.US,D,20220525,000000,20.58,21.05,20.58,21,5608,0
+BEP_A.US,D,20220526,000000,21.0699,21.72,21.0699,21.4,6287,0
+BEP_A.US,D,20220527,000000,21.795,22.38,21.795,22.1,15220,0
+BEP_A.US,D,20220531,000000,22.1,22.36,21.8,22.23,18723,0
+BEP_A.US,D,20220601,000000,22.39,22.39,22.1,22.22,2492,0
+BEP_A.US,D,20220602,000000,22.2008,22.28,22.03,22.03,3024,0
+BEP_A.US,D,20220603,000000,22.03,22.03,21.19,21.56,20338,0
+BEP_A.US,D,20220606,000000,21.71,21.98,21.49,21.6,4948,0
+BEP_A.US,D,20220607,000000,21.75,22.16,21.75,22.16,6470,0
+BEP_A.US,D,20220608,000000,22.0085,22.1802,22,22.12,12953,0
+BEP_A.US,D,20220609,000000,21.96,21.99,21.7161,21.72,4813,0
+BEP_A.US,D,20220610,000000,21.15,21.19,20.91,20.95,10043,0
+BEP_A.US,D,20220613,000000,20.83,20.83,19.82,19.82,14741,0
+BEP_A.US,D,20220614,000000,19.82,19.82,19.375,19.51,6706,0
+BEP_A.US,D,20220615,000000,19.75,20.77,19.75,20.31,10052,0
+BEP_A.US,D,20220616,000000,20.31,20.31,19.95,20.06,2334,0
+BEP_A.US,D,20220617,000000,19.96,20.0094,19.69,19.75,4427,0
+BEP_A.US,D,20220621,000000,19.8742,20.24,19.85,20.1999,4175,0
+BEP_A.US,D,20220622,000000,20.6666,20.6666,20.1411,20.1411,5150,0
+BEP_A.US,D,20220623,000000,20.3867,20.7,20.31,20.3531,2758,0
+BEP_A.US,D,20220624,000000,20.53,20.7,20.4802,20.6,2175,0
+BEP_A.US,D,20220627,000000,20.74,20.9,20.695,20.73,3807,0
+BEP_A.US,D,20220628,000000,20.91,20.94,20.84,20.92,6378,0
+BEP_A.US,D,20220629,000000,20.78,20.8823,20.78,20.87,2130,0
+BEP_A.US,D,20220630,000000,20.92,20.92,20.78,20.805,392,0
+BEP_A.US,D,20220701,000000,20.78,20.95,20.75,20.95,3595,0
+BEP_A.US,D,20220705,000000,20.8,20.9752,20.7,20.71,4331,0
+BEP_A.US,D,20220706,000000,20.85,20.92,20.79,20.9199,2483,0
+BEP_A.US,D,20220707,000000,20.92,21.45,20.92,20.98,2636,0
+BEP_A.US,D,20220708,000000,21.26,21.5,20.93,21.32,10229,0
+BEP_A.US,D,20220711,000000,21.42,21.5165,21.42,21.45,1360,0
+BEP_A.US,D,20220712,000000,21.45,21.58,21.08,21.28,9449,0
+BEP_A.US,D,20220713,000000,21.0332,21.4399,20.9009,21,15306,0
+BEP_A.US,D,20220714,000000,20.75,21.07,20.745,21.03,2963,0
+BEP_A.US,D,20220715,000000,20.71,20.8799,20.6,20.65,46118,0
+BEP_A.US,D,20220718,000000,20.75,20.75,20.64,20.65,2575,0
+BEP_A.US,D,20220719,000000,20.65,20.65,20.44,20.65,6057,0
+BEP_A.US,D,20220720,000000,20.54,20.65,20.54,20.65,6067,0
+BEP_A.US,D,20220721,000000,20.97,20.97,20.6,20.65,5237,0
+BEP_A.US,D,20220722,000000,20.65,20.985,20.61,20.64,27763,0
+BEP_A.US,D,20220725,000000,20.53,20.65,20.52,20.53,6723,0
+BEP_A.US,D,20220726,000000,20.61,20.65,20.55,20.61,13773,0
+BEP_A.US,D,20220727,000000,20.6162,20.65,20.57,20.57,5264,0
+BEP_A.US,D,20220728,000000,20.51,20.89,20.51,20.61,42732,0
+BEP_A.US,D,20220729,000000,20.65,21.03,20.605,20.97,64799,0
+BEP_A.US,D,20220801,000000,21.01,21.29,21.01,21.12,7720,0
+BEP_A.US,D,20220802,000000,21.07,21.5,21.07,21.49,6946,0
+BEP_A.US,D,20220803,000000,21.59,22,21.3651,21.93,6693,0
+BEP_A.US,D,20220804,000000,21.78,22.18,21.75,22.18,9982,0
+BEP_A.US,D,20220805,000000,22.11,22.11,21.92,21.9599,3873,0
+BEP_A.US,D,20220808,000000,22.11,22.37,21.8829,22.32,10721,0
+BEP_A.US,D,20220809,000000,22.2375,22.42,22.2375,22.42,8856,0
+BEP_A.US,D,20220810,000000,22.49,22.73,22.49,22.54,5076,0
+BEP_A.US,D,20220811,000000,22.55,22.94,22.5,22.5,2521,0
+BEP_A.US,D,20220812,000000,22.65,22.71,22.495,22.71,5516,0
+BEP_A.US,D,20220815,000000,22.711,22.82,22.41,22.41,3710,0
+BEP_A.US,D,20220816,000000,22.4256,22.45,22.09,22.27,5936,0
+BEP_A.US,D,20220817,000000,22.05,22.09,21.75,21.75,4380,0
+BEP_A.US,D,20220818,000000,21.8,21.8,21.66,21.66,1482,0
+BEP_A.US,D,20220819,000000,21.21,21.21,21.21,21.21,170,0
+BEP_A.US,D,20220822,000000,21.17,21.17,21.01,21.01,2409,0
+BEP_A.US,D,20220823,000000,21.1588,21.17,20.01,20.34,12027,0
+BEP_A.US,D,20220824,000000,20.32,20.55,20.3,20.475,9716,0
+BEP_A.US,D,20220825,000000,20.48,20.71,20.48,20.64,7250,0
+BEP_A.US,D,20220826,000000,20.65,20.72,20.55,20.55,6930,0
+BEP_A.US,D,20220829,000000,20.59,20.62,20.4375,20.475,4800,0
+BEP_A.US,D,20220830,000000,20.48,20.8341,20.13,20.215,3839,0
+BEP_A.US,D,20220831,000000,20.425,20.55,20.21,20.21,7082,0
+BEP_A.US,D,20220901,000000,20.19,20.19,19.8,19.8,10517,0
+BEP_A.US,D,20220902,000000,20.14,20.14,19.8,19.8,1749,0
+BEP_A.US,D,20220906,000000,20,20.235,19.91,19.91,6739,0
+BEP_A.US,D,20220907,000000,19.9998,20,19.92,19.92,1399,0
+BEP_A.US,D,20220908,000000,20.1,20.14,19.73,19.74,11397,0
+BEP_A.US,D,20220909,000000,19.74,20.1,19.74,20,1648,0
+BEP_A.US,D,20220912,000000,20,20.065,20,20,941,0
+BEP_A.US,D,20220913,000000,19.84,20,19.84,19.98,3664,0
+BEP_A.US,D,20220914,000000,20.06,20.06,19.99,20,3228,0
+BEP_A.US,D,20220915,000000,19.81,19.84,19.69,19.71,4355,0
+BEP_A.US,D,20220916,000000,19.77,19.77,19.49,19.7,3042,0
+BEP_A.US,D,20220919,000000,19.7,19.8,19.6,19.67,4141,0
+BEP_A.US,D,20220920,000000,19.67,19.67,19.49,19.49,1790,0
+BEP_A.US,D,20220921,000000,19.45,19.8786,19.45,19.67,11959,0
+BEP_A.US,D,20220922,000000,19.6042,19.6599,19.33,19.45,5763,0
+BEP_A.US,D,20220923,000000,19.3001,19.32,19.11,19.2,5706,0
+BEP_A.US,D,20220926,000000,19.3,19.4,19.1646,19.17,8080,0
+BEP_A.US,D,20220927,000000,19.1702,19.2082,18.68,18.99,10304,0
+BEP_A.US,D,20220928,000000,19.545,19.58,19.2487,19.3,2707,0
+BEP_A.US,D,20220929,000000,19.2,19.25,19.0661,19.11,2335,0
+BEP_A.US,D,20220930,000000,19.23,19.61,19.0828,19.61,25444,0
+BEP_A.US,D,20221003,000000,20,20,19.77,19.94,4754,0
+BEP_A.US,D,20221004,000000,20,20.1919,19.65,19.67,6278,0
+BEP_A.US,D,20221005,000000,19.895,20.06,19.73,19.8,4514,0
+BEP_A.US,D,20221006,000000,19.8,19.8,19.7,19.72,3269,0
+BEP_A.US,D,20221007,000000,19.7,19.73,18.97,19.01,16473,0
+BEP_A.US,D,20221010,000000,19.01,19.183,18.67,18.67,15998,0
+BEP_A.US,D,20221011,000000,18.37,18.6795,18.35,18.53,6578,0
+BEP_A.US,D,20221012,000000,18.75,18.91,18,18.29,8755,0
+BEP_A.US,D,20221013,000000,18.01,18.3,17.3435,18,33563,0
+BEP_A.US,D,20221014,000000,18.27,18.27,17.67,17.83,6021,0
+BEP_A.US,D,20221017,000000,17.84,18,17.54,17.67,41249,0
+BEP_A.US,D,20221018,000000,17.7,18.125,17.08,17.32,84596,0
+BEP_A.US,D,20221019,000000,17.34,17.34,16.85,16.96,55442,0
+BEP_A.US,D,20221020,000000,17.04,17.07,16.58,16.65,23847,0
+BEP_A.US,D,20221021,000000,16.7401,16.79,15.79,15.81,281431,0
+BEP_A.US,D,20221024,000000,15.85,15.9609,15.67,15.84,16153,0
+BEP_A.US,D,20221025,000000,16.08,16.22,16,16.22,15528,0
+BEP_A.US,D,20221026,000000,16.5099,16.9,16.22,16.39,15329,0
+BEP_A.US,D,20221027,000000,16.6199,16.73,16.5682,16.67,5130,0
+BEP_A.US,D,20221028,000000,16.67,16.74,16.6,16.675,10350,0
+BEP_A.US,D,20221031,000000,16.73,16.74,16.15,16.39,14249,0
+BEP_A.US,D,20221101,000000,16.62,16.78,16.13,16.13,38380,0
+BEP_A.US,D,20221102,000000,16.2,16.44,16.1,16.42,7976,0
+BEP_A.US,D,20221103,000000,16.18,16.25,16,16.21,15003,0
+BEP_A.US,D,20221104,000000,16.35,16.35,16.13,16.14,8078,0
+BEP_A.US,D,20221107,000000,16.02,16.2568,16.02,16.15,6269,0
+BEP_A.US,D,20221108,000000,16.5,16.63,16.35,16.5887,5367,0
+BEP_A.US,D,20221109,000000,16.5,16.59,16.37,16.55,6815,0
+BEP_A.US,D,20221110,000000,16.91,17.58,16.87,17.58,21168,0
+BEP_A.US,D,20221111,000000,17.35,17.479,17.21,17.21,19528,0
+BEP_A.US,D,20221114,000000,17.2,17.2,16.9,16.98,28042,0
+BEP_A.US,D,20221115,000000,17.2,17.64,17.195,17.3,20375,0
+BEP_A.US,D,20221116,000000,17.22,17.73,17.22,17.65,22622,0
+BEP_A.US,D,20221117,000000,17.6,17.74,17.44,17.65,19856,0
+BEP_A.US,D,20221118,000000,17.63,17.75,17.515,17.59,14257,0
+BEP_A.US,D,20221121,000000,17.74,17.79,17.65,17.66,4421,0
+BEP_A.US,D,20221122,000000,17.68,17.85,17.66,17.7,3939,0
+BEP_A.US,D,20221123,000000,17.66,17.985,17.66,17.86,2687,0
+BEP_A.US,D,20221125,000000,17.93,17.93,17.85,17.9,3144,0
+BEP_A.US,D,20221128,000000,17.96,18,17.8,17.91,14182,0
+BEP_A.US,D,20221129,000000,17.91,17.91,17.71,17.72,20426,0
+BEP_A.US,D,20221130,000000,17.71,17.9299,17.7,17.76,8007,0
+BEP_A.US,D,20221201,000000,17.81,18.39,17.81,18.39,14278,0
+BEP_A.US,D,20221202,000000,18.18,18.79,18.06,18.79,7573,0
+BEP_A.US,D,20221205,000000,18.87,18.98,18.5,18.74,10343,0
+BEP_A.US,D,20221206,000000,18.86,19.44,18.66,18.95,19497,0
+BEP_A.US,D,20221207,000000,18.95,19.175,18.95,19.01,9082,0
+BEP_A.US,D,20221208,000000,19.49,19.52,19,19.145,6654,0
+BEP_A.US,D,20221209,000000,19.13,19.235,18.815,18.9,29658,0
+BEP_A.US,D,20221212,000000,19.02,19.02,18.57,18.57,13654,0
+BEP_A.US,D,20221213,000000,18.92,18.95,18.7,18.92,6917,0
+BEP_A.US,D,20221214,000000,18.94,19.008,18.61,18.74,7087,0
+BEP_A.US,D,20221215,000000,19.04,19.04,18.33,18.44,13263,0
+BEP_A.US,D,20221216,000000,18.52,18.92,18.28,18.4577,34931,0
+BEP_A.US,D,20221219,000000,18.63,18.86,18.48,18.7,5555,0
+BEP_A.US,D,20221220,000000,18.81,19.14,18.76,19.11,29930,0
+BEP_A.US,D,20221221,000000,19.22,19.57,19.09,19.4,26035,0
+BEP_A.US,D,20221222,000000,19.4,19.51,19.11,19.26,18540,0
+BEP_A.US,D,20221223,000000,19.21,19.51,19.21,19.35,11839,0
+BEP_A.US,D,20221227,000000,19.45,19.45,19,19.33,15893,0
+BEP_A.US,D,20221228,000000,19.32,19.32,19,19.04,12488,0
+BEP_A.US,D,20221229,000000,19,19.2,19,19.1978,8312,0
+BEP_A.US,D,20221230,000000,19.18,19.18,18.84,18.84,7397,0
+BEP_A.US,D,20230103,000000,19.19,19.19,19.05,19.1,11263,0
+BEP_A.US,D,20230104,000000,19.19,19.2,19.14,19.15,8027,0
+BEP_A.US,D,20230105,000000,18.86,19.49,18.86,19.205,2574,0
+BEP_A.US,D,20230106,000000,19.35,19.99,19.35,19.91,8243,0
+BEP_A.US,D,20230109,000000,20.05,20.05,19.7453,19.915,6625,0
+BEP_A.US,D,20230110,000000,20.03,20.03,19.52,19.52,21040,0
+BEP_A.US,D,20230111,000000,19.68,19.68,19.55,19.57,27726,0
+BEP_A.US,D,20230112,000000,19.53,19.53,19.12,19.12,8148,0
+BEP_A.US,D,20230113,000000,19.11,19.3,19.11,19.16,16866,0
+BEP_A.US,D,20230117,000000,19.19,19.4,19.19,19.22,15055,0
+BEP_A.US,D,20230118,000000,19.3,19.4,19.21,19.24,11529,0
+BEP_A.US,D,20230119,000000,19.32,19.32,19.172,19.172,1095,0
+BEP_A.US,D,20230120,000000,19.27,19.29,19.16,19.17,3649,0
+BEP_A.US,D,20230123,000000,19.28,19.4,19.25,19.4,5915,0
+BEP_A.US,D,20230124,000000,19.4,19.68,19.4,19.68,7041,0
+BEP_A.US,D,20230125,000000,19.64,20.44,19.64,20.44,2588,0
+BEP_A.US,D,20230126,000000,20.45,20.45,20.33,20.4,4063,0
+BEP_A.US,D,20230127,000000,20.44,20.58,20.4279,20.58,6430,0
+BEP_A.US,D,20230130,000000,20.6,20.81,20.6,20.81,4587,0
+BEP_A.US,D,20230131,000000,20.96,20.99,20.6855,20.99,11689,0
+BEP_A.US,D,20230201,000000,20.99,21.35,20.99,21.19,5136,0
+BEP_A.US,D,20230202,000000,21.4475,21.72,21.4475,21.72,11214,0
+BEP_A.US,D,20230203,000000,21.72,21.72,21.603,21.62,6562,0
+BEP_A.US,D,20230206,000000,21.59,21.59,20.64,20.81,10995,0
+BEP_A.US,D,20230207,000000,20.91,20.91,20.08,20.13,7021,0
+BEP_A.US,D,20230208,000000,20.33,20.42,20.315,20.35,1473,0
+BEP_A.US,D,20230209,000000,20.61,20.64,20.351,20.36,4504,0
+BEP_A.US,D,20230210,000000,20.35,20.36,20.2334,20.2334,1313,0
+BEP_A.US,D,20230213,000000,20.63,20.63,20.57,20.57,1329,0
+BEP_A.US,D,20230214,000000,20.66,20.66,20.55,20.62,1621,0
+BEP_A.US,D,20230215,000000,20.93,20.93,20.34,20.5626,3586,0
+BEP_A.US,D,20230216,000000,20.87,20.87,20.87,20.87,399,0
+BEP_A.US,D,20230217,000000,20.78,20.78,20.45,20.6999,2750,0
+BEP_A.US,D,20230221,000000,20.65,20.65,19.84,19.8712,7754,0
+BEP_A.US,D,20230222,000000,20.54,20.54,19.9553,19.9553,3469,0
+BEP_A.US,D,20230223,000000,20.08,20.36,20,20.1173,2587,0
+BEP_A.US,D,20230224,000000,20,20.3999,19.8,20.25,2167,0
+BEP_A.US,D,20230227,000000,20.16,20.5,20.111,20.4626,11986,0
+BEP_A.US,D,20230228,000000,20.22,20.59,20.1201,20.45,25945,0
+BEP_A.US,D,20230301,000000,20.31,20.4667,19.9,20.4,5110,0
+BEP_A.US,D,20230302,000000,20.33,20.37,19.75,19.76,8613,0
+BEP_A.US,D,20230303,000000,19.97,20.5,19.9587,20.03,2363,0
+BEP_A.US,D,20230306,000000,20.19,20.19,19.9,19.9,1832,0
+BEP_A.US,D,20230307,000000,19.898,20.3136,19.898,19.9,5182,0
+BEP_A.US,D,20230308,000000,19.98,19.98,19.455,19.455,7090,0
+BEP_A.US,D,20230309,000000,19.94,19.94,18.75,18.75,2020,0
+BEP_A.US,D,20230310,000000,18.95,18.95,17.8,18.26,18441,0
+BEP_A.US,D,20230313,000000,17.7,18.665,17.7,18.56,6490,0
+BEP_A.US,D,20230314,000000,18.83,19.6999,18.83,19.17,15071,0
+BEP_A.US,D,20230315,000000,19.34,19.34,17.76,18,35200,0
+BEP_A.US,D,20230316,000000,18.08,18.78,17.69,17.695,26527,0
+BEP_A.US,D,20230317,000000,17.85,18.1848,17.59,17.59,3791,0
+BEP_A.US,D,20230320,000000,17.8,17.8,17.32,17.57,6241,0
+BEP_A.US,D,20230321,000000,17.81,17.85,17.53,17.83,1980,0
+BEP_A.US,D,20230322,000000,17.85,17.85,17.795,17.84,3082,0
+BEP_A.US,D,20230323,000000,18.04,18.59,17.84,17.84,3091,0
+BEP_A.US,D,20230324,000000,18.03,18.15,17.84,18.15,2225,0
+BEP_A.US,D,20230327,000000,18.64,18.64,18.16,18.16,2658,0
+BEP_A.US,D,20230328,000000,18.18,18.6199,18.18,18.2,6670,0
+BEP_A.US,D,20230329,000000,18.435,18.5477,18.15,18.2,44824,0
+BEP_A.US,D,20230330,000000,18.25,20.13,18.2,20.13,14982,0
+BEP_A.US,D,20230331,000000,20.1,20.1,19.57,19.74,20553,0
+BEP_A.US,D,20230403,000000,19.7,19.98,19.5001,19.88,7636,0
+BEP_A.US,D,20230404,000000,19.96,20.1,19.7091,20.1,5318,0
+BEP_A.US,D,20230405,000000,19.5006,20.05,19.5006,20.05,1036,0
+BEP_A.US,D,20230406,000000,19.87,20.42,19.51,20.39,4741,0
+BEP_A.US,D,20230410,000000,20.39,20.39,20,20,9791,0
+BEP_A.US,D,20230411,000000,20.21,20.33,20.21,20.33,1770,0
+BEP_A.US,D,20230412,000000,20.33,20.69,20.33,20.6,4910,0
+BEP_A.US,D,20230413,000000,20.36,20.41,20.15,20.15,1246,0
+BEP_A.US,D,20230414,000000,20.15,20.57,20.15,20.44,5031,0
+BEP_A.US,D,20230417,000000,20.44,20.44,19.25,19.42,4036,0
+BEP_A.US,D,20230418,000000,19.35,19.35,19.1801,19.1801,1538,0
+BEP_A.US,D,20230419,000000,20,20,19.03,19.44,9548,0
+BEP_A.US,D,20230420,000000,19.7203,19.7599,19.309,19.7599,487,0
+BEP_A.US,D,20230421,000000,19.2501,19.2501,19.2501,19.2501,675,0
+BEP_A.US,D,20230424,000000,19.49,19.76,19.25,19.26,4028,0
+BEP_A.US,D,20230425,000000,19.2501,19.35,19.25,19.35,1292,0
+BEP_A.US,D,20230426,000000,19,19,18.5566,18.8,1543,0
+BEP_A.US,D,20230427,000000,18.96,19,18.96,19,974,0
+BEP_A.US,D,20230428,000000,19.07,19.15,18.83,19,14585,0
+BEP_A.US,D,20230501,000000,18.75,19.28,18.75,18.9534,3354,0
+BEP_A.US,D,20230502,000000,19.07,19.07,18.75,18.94,26866,0
+BEP_A.US,D,20230503,000000,19.05,19.05,18.59,18.59,6070,0
+BEP_A.US,D,20230504,000000,18.48,19.31,18.48,18.59,7573,0
+BEP_A.US,D,20230505,000000,18.26,18.97,18.26,18.97,2387,0
+BEP_A.US,D,20230508,000000,18.84,19.196,18.84,19,6307,0
+BEP_A.US,D,20230509,000000,19.015,19.015,18.8,18.8,2933,0
+BEP_A.US,D,20230510,000000,19.58,19.58,18.94,18.95,1748,0
+BEP_A.US,D,20230511,000000,18.95,19.33,18.6,18.6,3185,0
+BEP_A.US,D,20230512,000000,18.65,18.8782,18.4867,18.5,9725,0
+BEP_A.US,D,20230515,000000,18.52,18.59,18.5,18.59,1514,0
+BEP_A.US,D,20230516,000000,18.29,18.51,18.29,18.355,2727,0
+BEP_A.US,D,20230517,000000,18.26,18.5,18.22,18.37,12812,0
+BEP_A.US,D,20230518,000000,18.72,18.75,18.65,18.7,3469,0
+BEP_A.US,D,20230519,000000,18.65,18.83,18.65,18.77,2400,0
+BEP_A.US,D,20230522,000000,18.75,18.75,18.6832,18.7,2487,0
+BEP_A.US,D,20230523,000000,18.92,19,18.5182,18.55,7752,0
+BEP_A.US,D,20230524,000000,18.57,18.57,18.4832,18.5,2252,0
+BEP_A.US,D,20230525,000000,18.25,18.34,17.9601,18.08,13947,0
+BEP_A.US,D,20230526,000000,18.08,18.3363,17.9932,18,20496,0
+BEP_A.US,D,20230530,000000,18.01,18.17,17.791,17.9,29310,0
+BEP_A.US,D,20230531,000000,18.32,18.9,18.135,18.9,28317,0
+BEP_A.US,D,20230601,000000,18.95,19.2499,18.95,19.1999,5366,0
+BEP_A.US,D,20230602,000000,19.1301,19.61,19.1301,19.6,9044,0
+BEP_A.US,D,20230605,000000,19.69,19.87,19.65,19.7705,9674,0
+BEP_A.US,D,20230606,000000,19.7319,19.9,19.7133,19.9,3180,0
+BEP_A.US,D,20230607,000000,19.9712,20.34,19.9712,20.32,9902,0
+BEP_A.US,D,20230608,000000,20.3028,20.355,20.3,20.321,24455,0
+BEP_A.US,D,20230609,000000,20.4156,20.42,20.3,20.3,8072,0
+BEP_A.US,D,20230612,000000,20.3,20.41,20.1,20.31,19959,0
+BEP_A.US,D,20230613,000000,20.3,20.42,20.14,20.14,12498,0
+BEP_A.US,D,20230614,000000,20.14,20.22,19.35,19.46,7380,0
+BEP_A.US,D,20230615,000000,19.28,19.7,19.05,19.21,11671,0
+BEP_A.US,D,20230616,000000,19.03,19.4846,19.01,19.15,7165,0
+BEP_A.US,D,20230620,000000,19.6,19.6,19.26,19.3,1013,0
+BEP_A.US,D,20230621,000000,19.38,19.54,19.38,19.49,1006,0
+BEP_A.US,D,20230622,000000,19.48,19.59,19.46,19.47,4271,0
+BEP_A.US,D,20230623,000000,19.3909,19.47,19.32,19.34,2058,0
+BEP_A.US,D,20230626,000000,19.51,19.52,19.373,19.41,9351,0
+BEP_A.US,D,20230627,000000,19.26,19.47,19.26,19.2999,15395,0
+BEP_A.US,D,20230628,000000,19.25,19.5508,19.25,19.31,2833,0
+BEP_A.US,D,20230629,000000,18.9032,19.05,18.9032,18.91,4726,0
+BEP_A.US,D,20230630,000000,19.59,19.97,19.3841,19.97,21534,0
+BEP_A.US,D,20230703,000000,19.97,20.24,19.97,20.24,3587,0
+BEP_A.US,D,20230705,000000,20.24,20.35,20.21,20.3199,3743,0
+BEP_A.US,D,20230706,000000,20.34,20.34,19.75,19.85,1767,0
+BEP_A.US,D,20230707,000000,19.7539,19.77,19.7539,19.77,737,0
+BEP_A.US,D,20230710,000000,19.75,20.25,19.66,19.88,4290,0
+BEP_A.US,D,20230711,000000,19.8,20.085,19.8,20.07,2623,0
+BEP_A.US,D,20230713,000000,20,20.12,20,20.06,2206,0
+BEP_A.US,D,20230714,000000,20.06,20.0677,19.891,19.96,2535,0
+BEP_A.US,D,20230717,000000,19.78,19.78,19.53,19.7786,1341,0
+BEP_A.US,D,20230718,000000,19.57,19.93,19.57,19.93,705,0
+BEP_A.US,D,20230719,000000,20.04,20.2256,19.9165,20.21,3220,0
+BEP_A.US,D,20230720,000000,19.88,20.25,19.82,20.2,30041,0
+BEP_A.US,D,20230724,000000,19.9,20.05,19.83,19.97,3616,0
+BEP_A.US,D,20230725,000000,19.77,19.89,19.66,19.89,3097,0
+BEP_A.US,D,20230726,000000,19.74,20.24,19.6812,20.14,3497,0
+BEP_A.US,D,20230727,000000,20.25,20.25,19.86,19.86,3411,0
+BEP_A.US,D,20230728,000000,19.85,19.9375,19.51,19.51,3574,0
+BEP_A.US,D,20230731,000000,19.6803,20.66,19.6803,20.66,10429,0
+BEP_A.US,D,20230801,000000,19.95,20.6,19.95,20.26,3560,0
+BEP_A.US,D,20230802,000000,20.01,20.01,19.6395,19.66,4781,0
+BEP_A.US,D,20230803,000000,19.68,19.68,19.575,19.575,1975,0
+BEP_A.US,D,20230804,000000,19.75,19.75,19.75,19.75,833,0
+BEP_A.US,D,20230807,000000,20.25,20.2542,19.8101,19.94,3986,0
+BEP_A.US,D,20230808,000000,20.18,20.46,19.905,20.46,4696,0
+BEP_A.US,D,20230809,000000,20.49,20.49,20.49,20.49,191,0
+BEP_A.US,D,20230810,000000,20.3,20.5092,19.83,20.08,19950,0
+BEP_A.US,D,20230811,000000,19.81,20.14,19.81,20.14,904,0
+BEP_A.US,D,20230814,000000,20.14,20.335,19.94,19.94,3262,0
+BEP_A.US,D,20230815,000000,20,20,19.62,19.72,12188,0
+BEP_A.US,D,20230816,000000,19.77,19.8,19.19,19.19,7065,0
+BEP_A.US,D,20230817,000000,19.74,19.74,18.51,18.75,7535,0
+BEP_A.US,D,20230818,000000,18.46,18.98,18.45,18.66,5477,0
+BEP_A.US,D,20230821,000000,19.09,19.09,19.09,19.09,884,0
+BEP_A.US,D,20230822,000000,18.775,18.85,18.65,18.8,3872,0
+BEP_A.US,D,20230823,000000,18.8006,18.8006,18.72,18.72,3010,0
+BEP_A.US,D,20230824,000000,18.7,19.02,18.7,19.02,3634,0
+BEP_A.US,D,20230825,000000,19,19,18.4988,18.4988,1877,0
+BEP_A.US,D,20230828,000000,18.56,19,18.51,18.9599,3874,0
+BEP_A.US,D,20230829,000000,18.66,19.235,18.66,19.235,807,0
+BEP_A.US,D,20230830,000000,18.955,19.3,18.65,18.65,2907,0
+BEP_A.US,D,20230831,000000,19.16,19.47,18.7916,19.47,33710,0
+BEP_A.US,D,20230901,000000,19.51,19.51,19.47,19.47,7868,0
+BEP_A.US,D,20230905,000000,19.01,19.48,18.9101,19.46,5075,0
+BEP_A.US,D,20230906,000000,19.14,19.43,19.14,19.42,4024,0
+BEP_A.US,D,20230907,000000,19.42,19.44,19.39,19.44,769,0
+BEP_A.US,D,20230908,000000,19.4,19.4803,19.4,19.4803,1586,0
+BEP_A.US,D,20230911,000000,19.41,19.8013,19.41,19.7939,517,0
+BEP_A.US,D,20230912,000000,19.85,19.86,19.3451,19.43,5036,0
+BEP_A.US,D,20230913,000000,19.4366,19.7147,19.4366,19.7147,707,0
+BEP_A.US,D,20230914,000000,19.665,19.665,19.57,19.57,470,0
+BEP_A.US,D,20230915,000000,19.32,19.32,19.26,19.29,2174,0
+BEP_A.US,D,20230918,000000,19.27,19.63,19.27,19.63,473,0
+BEP_A.US,D,20230919,000000,19.05,19.34,19.05,19.34,5449,0
+BEP_A.US,D,20230920,000000,19.12,19.14,19.04,19.14,1551,0
+BEP_A.US,D,20230921,000000,19.14,19.14,18.895,18.895,1772,0
+BEP_A.US,D,20230922,000000,18.59,18.82,18.59,18.74,9823,0
+BEP_A.US,D,20230925,000000,18.73,18.78,18.55,18.65,6324,0
+BEP_A.US,D,20230926,000000,18.6609,18.6899,18.52,18.52,5072,0
+BEP_A.US,D,20230927,000000,18.52,18.52,18.13,18.13,2911,0
+BEP_A.US,D,20230928,000000,18.2999,18.2999,18.12,18.16,2272,0
+BEP_A.US,D,20230929,000000,18.19,18.43,18.19,18.2,17100,0
+BEP_A.US,D,20231002,000000,18.19,18.19,17.9699,17.97,3826,0
+BEP_A.US,D,20231003,000000,17.7111,17.73,17.175,17.42,18134,0
+BEP_A.US,D,20231004,000000,17.47,17.58,17.47,17.48,3605,0
+BEP_A.US,D,20231005,000000,17.16,17.57,17.16,17.525,8590,0
+BEP_A.US,D,20231006,000000,17.3,17.4049,17.09,17.385,6146,0
+BEP_A.US,D,20231009,000000,17.18,17.42,17.18,17.4144,2294,0
+BEP_A.US,D,20231010,000000,17.35,17.49,17.142,17.49,10581,0
+BEP_A.US,D,20231011,000000,17.49,17.57,17.4202,17.5,4496,0
+BEP_A.US,D,20231012,000000,17.32,17.3201,16.84,16.84,5478,0
+BEP_A.US,D,20231013,000000,16.8043,17.105,16.7124,16.87,7766,0
+BEP_A.US,D,20231016,000000,16.68,16.9,16.57,16.57,9784,0
+BEP_A.US,D,20231017,000000,16.9,16.9,16.3,16.3,4317,0
+BEP_A.US,D,20231018,000000,16.3,16.44,16.3,16.44,3925,0
+BEP_A.US,D,20231019,000000,16.3,16.55,16.1,16.1,4327,0
+BEP_A.US,D,20231020,000000,16,16.245,16,16.05,6927,0
+BEP_A.US,D,20231023,000000,16.15,16.15,16.0102,16.0884,1300,0
+BEP_A.US,D,20231024,000000,16.29,16.35,16.2128,16.35,2108,0
+BEP_A.US,D,20231025,000000,16.35,16.35,16.15,16.15,2785,0
+BEP_A.US,D,20231026,000000,16.2,16.2,16,16,8487,0
+BEP_A.US,D,20231027,000000,16.27,16.27,15.4,15.42,11523,0
+BEP_A.US,D,20231030,000000,16.1299,16.1299,15.4,15.46,5114,0
+BEP_A.US,D,20231031,000000,15.4613,16.09,15.46,16.09,18388,0
+BEP_A.US,D,20231101,000000,15.74,16.22,15.74,15.95,12569,0
+BEP_A.US,D,20231102,000000,16.3,16.82,16.13,16.16,9863,0
+BEP_A.US,D,20231103,000000,17.3014,17.4168,16.75,17.07,13167,0
+BEP_A.US,D,20231106,000000,17.15,17.15,16.96,17.015,4683,0
+BEP_A.US,D,20231107,000000,16.9,16.9701,16.75,16.75,5031,0
+BEP_A.US,D,20231108,000000,16.8476,16.903,16.51,16.51,7433,0
+BEP_A.US,D,20231109,000000,16.7499,16.75,16.31,16.41,7527,0
+BEP_A.US,D,20231110,000000,16.385,16.54,16.26,16.54,3889,0
+BEP_A.US,D,20231113,000000,16.47,16.54,16.45,16.505,14642,0
+BEP_A.US,D,20231114,000000,16.76,17,16.76,16.8501,13400,0
+BEP_A.US,D,20231115,000000,16.73,16.79,16.5501,16.72,6807,0
+BEP_A.US,D,20231116,000000,16.64,16.8,16.55,16.79,6103,0
+BEP_A.US,D,20231117,000000,16.87,16.87,16.55,16.77,10211,0
+BEP_A.US,D,20231120,000000,16.61,16.67,16.5701,16.67,3716,0
+BEP_A.US,D,20231121,000000,16.51,16.51,16.04,16.25,13709,0
+BEP_A.US,D,20231122,000000,16.2,16.24,16.03,16.1224,6583,0
+BEP_A.US,D,20231124,000000,16.21,16.718,16.21,16.45,1154,0
+BEP_A.US,D,20231127,000000,16.75,16.91,16.14,16.58,5052,0
+BEP_A.US,D,20231128,000000,16.68,16.68,16.34,16.46,4072,0
+BEP_A.US,D,20231129,000000,16.44,16.75,16.44,16.67,7370,0
+BEP_A.US,D,20231130,000000,16.51,16.85,16.28,16.53,27046,0
+BEP_A.US,D,20231201,000000,16.55,17,16.55,16.71,13307,0
+BEP_A.US,D,20231204,000000,16.98,17.13,16.945,16.96,15244,0
+BEP_A.US,D,20231205,000000,17,17,16.9,16.9,20064,0
+BEP_A.US,D,20231206,000000,17,17,16.95,16.95,6125,0
+BEP_A.US,D,20231207,000000,17.01,17.34,16.9854,17.03,12866,0
+BEP_A.US,D,20231208,000000,17,17.035,16.9921,17.035,520,0
+BEP_A.US,D,20231211,000000,17.035,17.18,16.89,17.0677,3669,0
+BEP_A.US,D,20231212,000000,17.33,17.51,17.05,17.18,112735,0
+BEP_A.US,D,20231213,000000,16.96,17.37,16.96,17.305,13225,0
+BEP_A.US,D,20231214,000000,17.4,17.7217,17.07,17.14,29948,0
+BEP_A.US,D,20231215,000000,16.96,17.5041,16.96,17.06,10688,0
+BEP_A.US,D,20231218,000000,17.18,17.25,17.03,17.03,6708,0
+BEP_A.US,D,20231219,000000,17.33,17.33,17.09,17.15,4840,0
+BEP_A.US,D,20231220,000000,17.03,17.31,17.03,17.1928,8072,0
+BEP_A.US,D,20231221,000000,17.12,17.525,17.12,17.49,5491,0
+BEP_A.US,D,20231222,000000,17.32,17.655,17.3176,17.49,15619,0
+BEP_A.US,D,20231226,000000,17.43,17.45,17.38,17.38,12368,0
+BEP_A.US,D,20231227,000000,17.38,17.5,17.38,17.47,8159,0
+BEP_A.US,D,20231228,000000,17.52,17.56,17.08,17.19,21452,0
+BEP_A.US,D,20231229,000000,17.1,17.36,17.05,17.05,10258,0
+BEP_A.US,D,20240102,000000,17.1,17.235,17.05,17.11,4780,0
+BEP_A.US,D,20240103,000000,17.05,17.3099,17.05,17.12,11370,0
+BEP_A.US,D,20240104,000000,17.07,17.15,17,17,14857,0
+BEP_A.US,D,20240105,000000,17.01,17.21,17.01,17.1,12493,0
+BEP_A.US,D,20240108,000000,17.27,17.32,17.1701,17.32,6725,0
+BEP_A.US,D,20240109,000000,17.35,17.7,17.35,17.6,16515,0
+BEP_A.US,D,20240110,000000,17.69,17.7292,17.6671,17.67,10270,0
+BEP_A.US,D,20240111,000000,17.42,17.42,17.2625,17.39,6248,0
+BEP_A.US,D,20240112,000000,17.4,17.5807,17.4,17.57,9694,0
+BEP_A.US,D,20240116,000000,17.59,17.59,17.21,17.21,8468,0
+BEP_A.US,D,20240117,000000,17.21,17.5304,17.21,17.22,3892,0
+BEP_A.US,D,20240118,000000,17.311,17.32,17,17,6651,0
+BEP_A.US,D,20240119,000000,16.88,17.08,16.86,17.08,3400,0
+BEP_A.US,D,20240122,000000,16.92,17.31,16.92,17.31,3122,0
+BEP_A.US,D,20240123,000000,17.43,17.45,17.35,17.35,16671,0
+BEP_A.US,D,20240124,000000,17.2,17.6139,17.2,17.6139,986,0
+BEP_A.US,D,20240125,000000,17.4,17.69,17.4,17.67,9838,0
+BEP_A.US,D,20240126,000000,17.47,17.69,17.47,17.68,4757,0
+BEP_A.US,D,20240129,000000,17.72,17.85,17.57,17.8437,20183,0
+BEP_A.US,D,20240130,000000,17.86,17.945,17.83,17.945,3802,0
+BEP_A.US,D,20240131,000000,17.76,17.94,17.5,17.5,11553,0
+BEP_A.US,D,20240201,000000,17.77,18.12,17.2401,17.76,8179,0
+BEP_A.US,D,20240202,000000,18.2,18.2,17.76,17.9499,5649,0
+BEP_A.US,D,20240205,000000,18.15,18.15,17.46,17.46,12728,0
+BEP_A.US,D,20240206,000000,17.62,17.62,17.495,17.495,779,0
+BEP_A.US,D,20240207,000000,17.45,17.46,17.2,17.4572,3933,0
+BEP_A.US,D,20240208,000000,17.53,17.53,17.38,17.5154,10208,0
+BEP_A.US,D,20240209,000000,17.4,17.55,17.4,17.54,5960,0
+BEP_A.US,D,20240212,000000,17.68,17.95,17.68,17.95,4031,0
+BEP_A.US,D,20240213,000000,17.75,17.97,17.297,17.4,10061,0
+BEP_A.US,D,20240214,000000,17.45,17.77,17.32,17.77,3739,0
+BEP_A.US,D,20240215,000000,17.81,17.81,17.63,17.77,2619,0
+BEP_A.US,D,20240216,000000,17.8786,17.8786,17.77,17.78,2817,0
+BEP_A.US,D,20240220,000000,17.7,17.705,17.5,17.5104,5203,0
+BEP_A.US,D,20240221,000000,17.5,17.81,17.5,17.64,25058,0
+BEP_A.US,D,20240222,000000,17.63,17.79,17.63,17.79,7328,0
+BEP_A.US,D,20240223,000000,17.82,18.07,17.7309,18,10516,0
+BEP_A.US,D,20240226,000000,17.82,17.94,17.81,17.81,2866,0
+BEP_A.US,D,20240227,000000,17.62,18.08,17.62,17.9601,7856,0
+BEP_A.US,D,20240228,000000,18,18.09,17.9619,17.98,4915,0
+BEP_A.US,D,20240229,000000,18,18.1,17.76,17.76,13729,0
+BEP_A.US,D,20240301,000000,18.17,18.17,17.7589,17.87,1034,0
+BEP_A.US,D,20240304,000000,17.77,17.8,17.7,17.7,1929,0
+BEP_A.US,D,20240305,000000,17.55,17.69,17.55,17.58,3101,0
+BEP_A.US,D,20240306,000000,17.65,18.0421,17.65,17.89,2722,0
+BEP_A.US,D,20240307,000000,17.76,18.01,17.76,17.95,10575,0
+BEP_A.US,D,20240308,000000,17.93,18.02,17.91,18.02,4496,0
+BEP_A.US,D,20240311,000000,18.38,18.38,17.96,17.96,1432,0
+BEP_A.US,D,20240312,000000,17.9,18.08,17.7,18.05,5101,0
+BEP_A.US,D,20240313,000000,18.11,18.39,17.9,18.2179,3240,0
+BEP_A.US,D,20240314,000000,18.28,18.2898,18.28,18.2898,864,0
+BEP_A.US,D,20240315,000000,18.1,18.27,18.1,18.2291,9906,0
+BEP_A.US,D,20240318,000000,18.39,18.47,18.34,18.4526,8130,0
+BEP_A.US,D,20240319,000000,18.5,18.74,18.5,18.68,17215,0
+BEP_A.US,D,20240320,000000,18.8,18.98,18.8,18.98,4346,0
+BEP_A.US,D,20240321,000000,18.99,18.99,18.78,18.9599,8196,0
+BEP_A.US,D,20240322,000000,18.96,18.96,18.7,18.8,7054,0
+BEP_A.US,D,20240325,000000,18.78,18.78,18.48,18.4801,7409,0
+BEP_A.US,D,20240326,000000,18.47,18.75,18.45,18.45,5209,0
+BEP_A.US,D,20240327,000000,18.77,18.77,18.4105,18.4105,13351,0
+BEP_A.US,D,20240328,000000,18.5,18.7681,18.23,18.23,10854,0
+BEP_A.US,D,20240401,000000,18.34,18.45,18.23,18.275,10798,0
+BEP_A.US,D,20240402,000000,18.2,18.25,18.078,18.24,7753,0
+BEP_A.US,D,20240403,000000,18.15,18.3494,18.01,18.1,8400,0
+BEP_A.US,D,20240404,000000,18.16,18.35,18.16,18.21,5730,0
+BEP_A.US,D,20240405,000000,18.25,18.4002,18.25,18.25,16756,0
+BEP_A.US,D,20240408,000000,18.25,18.25,18.02,18.1,14525,0
+BEP_A.US,D,20240409,000000,18.3,18.4,18.3,18.305,3337,0
+BEP_A.US,D,20240410,000000,18.11,18.11,17.8994,17.9,9914,0
+BEP_A.US,D,20240411,000000,17.95,17.95,17.82,17.82,8293,0
+BEP_A.US,D,20240412,000000,17.68,17.71,17.46,17.58,8378,0
+BEP_A.US,D,20240415,000000,17.41,17.41,16.99,17.28,13627,0
+BEP_A.US,D,20240416,000000,17.16,17.3,17.15,17.23,8460,0
+BEP_A.US,D,20240417,000000,17.38,17.6,17.16,17.37,2954,0
+BEP_A.US,D,20240418,000000,17.43,17.43,16.87,17.07,12836,0
+BEP_A.US,D,20240419,000000,16.91,17.21,16.91,17.11,14490,0
+BEP_A.US,D,20240422,000000,17,17.16,16.8301,17.05,8921,0
+BEP_A.US,D,20240423,000000,17.01,17.3608,17.01,17.21,2997,0
+BEP_A.US,D,20240424,000000,17.12,17.2854,17.12,17.21,4164,0
+BEP_A.US,D,20240425,000000,17.17,17.17,17.04,17.17,3017,0
+BEP_A.US,D,20240426,000000,17.3,17.46,17.3,17.4599,7307,0
+BEP_A.US,D,20240429,000000,17.27,17.52,17.27,17.52,5146,0
+BEP_A.US,D,20240430,000000,17.2936,17.375,16.9078,17,24178,0
+BEP_A.US,D,20240501,000000,17.31,17.4,17.15,17.3999,7148,0
+BEP_A.US,D,20240502,000000,17.52,17.64,17.38,17.59,13279,0
+BEP_A.US,D,20240503,000000,17.62,17.88,17.62,17.88,4462,0
+BEP_A.US,D,20240506,000000,17.63,17.9711,17.63,17.87,10785,0
+BEP_A.US,D,20240507,000000,17.87,18,17.87,18,4037,0
+BEP_A.US,D,20240508,000000,18,18,17.37,17.595,16061,0
+BEP_A.US,D,20240509,000000,17.64,17.66,17.4,17.59,9228,0
+BEP_A.US,D,20240510,000000,17.5,18.2551,17.41,18.2551,32151,0
+BEP_A.US,D,20240513,000000,18.24,18.26,18.0833,18.26,19612,0
+BEP_A.US,D,20240514,000000,18.33,18.56,18.3,18.38,14020,0
+BEP_A.US,D,20240515,000000,18.48,18.76,18.3901,18.5495,12876,0
+BEP_A.US,D,20240516,000000,18.71,18.7399,18.65,18.7399,10958,0
+BEP_A.US,D,20240517,000000,18.69,18.69,18.5,18.64,5380,0
+BEP_A.US,D,20240520,000000,18.68,18.93,18.65,18.876,5187,0
+BEP_A.US,D,20240521,000000,18.66,18.9199,18.66,18.7,3586,0
+BEP_A.US,D,20240522,000000,18.8303,18.88,18.3,18.3,16521,0
+BEP_A.US,D,20240523,000000,18.3,18.39,18.2,18.39,9110,0
+BEP_A.US,D,20240524,000000,18.6599,18.6894,18.38,18.6588,3771,0
+BEP_A.US,D,20240528,000000,18.56,18.95,18.56,18.6,11624,0
+BEP_A.US,D,20240529,000000,18.6,18.65,18.41,18.6,9743,0
+BEP_A.US,D,20240530,000000,18.41,18.65,18.41,18.4501,5628,0
+BEP_A.US,D,20240531,000000,18.4502,18.98,18.3,18.3,4929,0
+BEP_A.US,D,20240603,000000,18.99,18.99,18.3,18.3,7302,0
+BEP_A.US,D,20240604,000000,18.36,18.36,18.36,18.36,409,0
+BEP_A.US,D,20240605,000000,18.3,18.4959,18.3,18.3805,4885,0
+BEP_A.US,D,20240606,000000,18.7494,18.75,18.565,18.75,1510,0
+BEP_A.US,D,20240607,000000,18.7262,18.7262,18.6227,18.6362,1923,0
+BEP_A.US,D,20240610,000000,18.53,18.53,18.53,18.53,379,0
+BEP_A.US,D,20240611,000000,18.4,18.49,18.3,18.49,2879,0
+BEP_A.US,D,20240612,000000,18.64,18.75,18.47,18.47,7736,0
+BEP_A.US,D,20240613,000000,18.5,18.51,18.4,18.51,1536,0
+BEP_A.US,D,20240614,000000,18.74,18.75,18.53,18.5764,5037,0
+BEP_A.US,D,20240617,000000,18.75,18.75,18.51,18.5704,3134,0
+BEP_A.US,D,20240618,000000,18.75,18.75,18.61,18.61,2049,0
+BEP_A.US,D,20240620,000000,18.73,18.73,18.53,18.55,8066,0
+BEP_A.US,D,20240621,000000,18.5501,18.7091,18.4001,18.5001,5280,0
+BEP_A.US,D,20240624,000000,18.52,18.58,18.4801,18.4801,5756,0
+BEP_A.US,D,20240625,000000,18.5,18.5,18.33,18.34,6133,0
+BEP_A.US,D,20240626,000000,18.34,18.62,18.34,18.34,3133,0
+BEP_A.US,D,20240627,000000,18.46,18.46,18.34,18.34,3580,0
+BEP_A.US,D,20240628,000000,18.35,18.39,18.04,18.39,21670,0
+BEP_A.US,D,20240701,000000,18.3,18.345,18.3,18.33,2047,0
+BEP_A.US,D,20240702,000000,18.32,18.4647,18.32,18.4647,5362,0
+BEP_A.US,D,20240703,000000,18.4,18.7,18.4,18.7,2163,0
+BEP_A.US,D,20240705,000000,18.7,18.7001,18.65,18.7001,7547,0
+BEP_A.US,D,20240708,000000,18.92,18.92,18.4801,18.6031,6553,0
+BEP_A.US,D,20240709,000000,18.62,18.62,18.31,18.31,4032,0
+BEP_A.US,D,20240710,000000,18.33,18.4839,18.31,18.37,6376,0
+BEP_A.US,D,20240711,000000,18.44,18.5999,18.44,18.535,8472,0
+BEP_A.US,D,20240712,000000,18.51,18.75,18.51,18.725,4361,0
+BEP_A.US,D,20240715,000000,18.6,18.68,18.44,18.55,5034,0
+BEP_A.US,D,20240716,000000,18.62,18.69,18.544,18.69,9440,0
+BEP_A.US,D,20240717,000000,18.5001,18.69,18.5001,18.6458,2228,0
+BEP_A.US,D,20240718,000000,18.49,18.6012,18.36,18.4901,3347,0
+BEP_A.US,D,20240719,000000,18.4,18.4017,18.4,18.4017,1671,0
+BEP_A.US,D,20240722,000000,18.46,18.69,18.46,18.5962,7759,0
+BEP_A.US,D,20240723,000000,18.4,18.56,18.4,18.4699,6320,0
+BEP_A.US,D,20240724,000000,18.74,18.8,18.6,18.8,6831,0
+BEP_A.US,D,20240725,000000,18.79,18.79,18.6,18.6188,5795,0
+BEP_A.US,D,20240726,000000,18.6,18.8,18.6,18.7899,8501,0
+BEP_A.US,D,20240729,000000,18.66,18.93,18.66,18.75,5084,0
+BEP_A.US,D,20240730,000000,18.75,18.75,18.75,18.75,722,0
+BEP_A.US,D,20240731,000000,18.75,18.96,18.65,18.96,12082,0
+BEP_A.US,D,20240801,000000,18.96,19.04,18.65,19.0399,6925,0
+BEP_A.US,D,20240802,000000,19.2101,19.435,19.21,19.26,7433,0
+BEP_A.US,D,20240805,000000,19.23,19.45,19,19.27,9682,0
+BEP_A.US,D,20240806,000000,19.34,19.34,18.85,19.2899,3982,0
+BEP_A.US,D,20240807,000000,19.29,19.42,18.9101,19.4,3460,0
+BEP_A.US,D,20240808,000000,19.35,19.35,19.05,19.15,5162,0
+BEP_A.US,D,20240809,000000,19.24,19.36,19.24,19.36,840,0
+BEP_A.US,D,20240812,000000,19.338,19.41,19.03,19.03,4352,0
+BEP_A.US,D,20240813,000000,19.03,19.47,19.03,19.47,2938,0
+BEP_A.US,D,20240814,000000,19.19,19.4536,19.19,19.43,10952,0
+BEP_A.US,D,20240815,000000,19.7,20.16,19.7,20.1299,8280,0
+BEP_A.US,D,20240816,000000,20.16,20.4,20.124,20.37,7358,0
+BEP_A.US,D,20240819,000000,20.45,20.77,20.45,20.73,4256,0
+BEP_A.US,D,20240820,000000,20.7,20.73,20.24,20.73,6137,0
+BEP_A.US,D,20240821,000000,20.69,20.69,20.65,20.65,1482,0
+BEP_A.US,D,20240822,000000,20.706,20.73,20.22,20.73,4294,0
+BEP_A.US,D,20240823,000000,20.43,20.48,20.16,20.44,13801,0
+BEP_A.US,D,20240826,000000,20.52,20.52,20.2902,20.32,4121,0
+BEP_A.US,D,20240827,000000,20.34,20.4395,20.2003,20.22,3041,0
+BEP_A.US,D,20240828,000000,20.435,20.44,20.21,20.44,2530,0
+BEP_A.US,D,20240829,000000,20.25,20.35,20.23,20.3,3974,0
+BEP_A.US,D,20240830,000000,20.23,20.38,20,20.38,14399,0
+BEP_A.US,D,20240903,000000,20.32,20.32,19.9,19.925,4648,0
+BEP_A.US,D,20240904,000000,20.05,20.25,20.05,20.25,1518,0
+BEP_A.US,D,20240905,000000,20.36,20.8993,19.61,19.73,38043,0
+BEP_A.US,D,20240906,000000,19.92,20,19.4219,19.43,8591,0
+BEP_A.US,D,20240909,000000,19.55,19.78,19.55,19.777,1979,0
+BEP_A.US,D,20240910,000000,19.77,19.89,19.77,19.87,1963,0
+BEP_A.US,D,20240911,000000,19.9,19.957,19.8401,19.935,5575,0
+BEP_A.US,D,20240912,000000,20.08,20.08,20.08,20.08,729,0
+BEP_A.US,D,20240913,000000,20.1,20.34,20.1,20.32,5189,0
+BEP_A.US,D,20240916,000000,20.35,20.68,20.35,20.68,4008,0
+BEP_A.US,D,20240917,000000,20.74,20.9,20.675,20.862,5943,0
+BEP_A.US,D,20240918,000000,20.6,20.7817,20.6,20.705,4848,0
+BEP_A.US,D,20240919,000000,20.72,20.8999,20.7,20.84,4224,0
+BEP_A.US,D,20240920,000000,20.63,20.84,20.63,20.834,1891,0
+BEP_A.US,D,20240923,000000,20.89,20.9,20.8659,20.9,4395,0
+BEP_A.US,D,20240924,000000,20.8281,20.9,20.8281,20.865,3074,0
+BEP_A.US,D,20240925,000000,20.9,20.9,20.75,20.8404,3003,0
+BEP_A.US,D,20240926,000000,20.84,20.88,20.79,20.79,3655,0
+BEP_A.US,D,20240927,000000,20.84,20.91,20.7,20.75,12746,0
+BEP_A.US,D,20240930,000000,20.8492,20.85,20.39,20.65,13034,0
+BEP_A.US,D,20241001,000000,20.6499,20.65,20.58,20.61,2361,0
+BEP_A.US,D,20241003,000000,20.94,21.56,20.9,21.292,7114,0
+BEP_A.US,D,20241004,000000,21.02,21.29,21.02,21.2654,2921,0
+BEP_A.US,D,20241007,000000,21.29,21.46,21,21.22,4343,0
+BEP_A.US,D,20241008,000000,20.91,21.37,20.91,21.12,3713,0
+BEP_A.US,D,20241009,000000,20.98,21.7399,20.98,20.98,2776,0
+BEP_A.US,D,20241010,000000,21.1,21.1,20.67,20.67,3075,0
+BEP_A.US,D,20241011,000000,20.6788,21.4499,20.61,21.38,2907,0
+BEP_A.US,D,20241014,000000,21.38,21.94,21.38,21.94,5579,0
+BEP_A.US,D,20241015,000000,21.66,22.06,21.37,22.06,9418,0
+BEP_A.US,D,20241016,000000,22.0709,22.0861,22.0601,22.0861,2490,0
+BEP_A.US,D,20241017,000000,22.01,22.2,22.01,22.176,7210,0
+BEP_A.US,D,20241018,000000,22.29,22.29,22.19,22.19,690,0
+BEP_A.US,D,20241021,000000,22.07,22.11,21.45,21.5443,4259,0
+BEP_A.US,D,20241022,000000,21.5,21.89,21.5,21.5301,4537,0
+BEP_A.US,D,20241023,000000,21.29,21.68,21.27,21.2811,4397,0
+BEP_A.US,D,20241024,000000,21.27,21.445,21.27,21.4095,1694,0
+BEP_A.US,D,20241025,000000,21.625,21.635,21.4848,21.5105,1158,0
+BEP_A.US,D,20241028,000000,21.45,21.4956,21,21,1469,0
+BEP_A.US,D,20241029,000000,21,21.0499,20.6899,21.0499,3428,0
+BEP_A.US,D,20241030,000000,21.51,21.51,21.05,21.05,1415,0
+BEP_A.US,D,20241031,000000,20.78,20.78,20.27,20.27,31846,0
+BEP_A.US,D,20241101,000000,20.54,20.58,20.01,20.01,10212,0
+BEP_A.US,D,20241104,000000,20.07,20.3,20.07,20.3,3925,0
+BEP_A.US,D,20241105,000000,20.3667,20.84,20.25,20.84,8738,0
+BEP_A.US,D,20241106,000000,20.29,20.5,20.25,20.32,17531,0
+BEP_A.US,D,20241107,000000,20.52,20.52,20.31,20.31,1430,0
+BEP_A.US,D,20241108,000000,20.3332,21.24,20.3332,21.23,7064,0
+BEP_A.US,D,20241111,000000,21.1,21.29,20.4701,20.52,4387,0
+BEP_A.US,D,20241112,000000,20.5,20.5,20.25,20.25,3575,0
+BEP_A.US,D,20241113,000000,20.2974,20.325,19.93,19.93,5468,0
+BEP_A.US,D,20241114,000000,20.235,20.235,19.86,19.92,4861,0
+BEP_A.US,D,20241115,000000,19.74,19.74,19.52,19.6,7557,0
+BEP_A.US,D,20241118,000000,19.77,19.9,19.6,19.6,5175,0
+BEP_A.US,D,20241119,000000,19.6,19.9,19.6,19.63,3073,0
+BEP_A.US,D,20241120,000000,19.6,19.7479,19.6,19.7479,7563,0
+BEP_A.US,D,20241121,000000,19.75,19.99,19.72,19.72,2164,0
+BEP_A.US,D,20241122,000000,19.74,19.75,19.5971,19.7,5895,0
+BEP_A.US,D,20241125,000000,19.77,20.1,19.7,19.98,7280,0
+BEP_A.US,D,20241126,000000,19.7,19.72,19.03,19.27,23268,0
+BEP_A.US,D,20241127,000000,19.21,19.28,19.075,19.23,14027,0
+BEP_A.US,D,20241129,000000,19.19,19.4452,19.19,19.3,8982,0
+BEP_A.US,D,20241202,000000,19.3626,19.3626,18.84,18.84,16846,0
+BEP_A.US,D,20241203,000000,19.0124,19.0124,18.6,18.81,13102,0
+BEP_A.US,D,20241204,000000,18.84,19.4,18.84,19.19,14643,0
+BEP_A.US,D,20241205,000000,19.35,19.6687,19.34,19.6687,11578,0
+BEP_A.US,D,20241206,000000,19.7,19.73,19.58,19.58,6490,0
+BEP_A.US,D,20241209,000000,19.6,19.65,19.5,19.59,3485,0
+BEP_A.US,D,20241210,000000,19.4588,19.59,19.4588,19.59,2265,0
+BEP_A.US,D,20241211,000000,19.5118,19.69,19.45,19.45,4310,0
+BEP_A.US,D,20241212,000000,19.55,19.55,19.4,19.45,12764,0
+BEP_A.US,D,20241213,000000,19.13,19.3,18.9,19.06,9751,0
+BEP_A.US,D,20241216,000000,19.07,19.24,18.79,18.79,4130,0
+BEP_A.US,D,20241217,000000,18.8765,19.07,18.75,19,2429,0
+BEP_A.US,D,20241218,000000,19.271,19.271,18.7902,18.82,6051,0
+BEP_A.US,D,20241219,000000,18.8,18.8,18.4086,18.49,8111,0
+BEP_A.US,D,20241220,000000,18.4483,18.68,18.4483,18.65,2845,0
+BEP_A.US,D,20241223,000000,18.8,18.97,18.64,18.64,9996,0
+BEP_A.US,D,20241224,000000,18.37,18.65,18.25,18.38,7147,0
+BEP_A.US,D,20241226,000000,18.3,18.34,18.225,18.225,4140,0
+BEP_A.US,D,20241227,000000,18.3935,18.3935,18,18.08,10686,0
+BEP_A.US,D,20241230,000000,18.0665,18.18,17.9,18.05,4271,0
+BEP_A.US,D,20241231,000000,18.42,18.42,17.92,17.92,67920,0
+BEP_A.US,D,20250102,000000,17.9401,18.61,17.9401,18.44,6511,0
+BEP_A.US,D,20250103,000000,18.55,18.65,18.45,18.614,4148,0
+BEP_A.US,D,20250106,000000,18.766,18.8,18.53,18.8,13912,0
+BEP_A.US,D,20250107,000000,18.81,18.81,18.54,18.54,2308,0
+BEP_A.US,D,20250108,000000,18.5884,18.59,18.5,18.5199,4912,0
+BEP_A.US,D,20250110,000000,18.7999,18.7999,18.4,18.4,5694,0
+BEP_A.US,D,20250113,000000,18,18.42,18,18.0699,4667,0
+BEP_A.US,D,20250114,000000,18.42,18.5083,18.09,18.498,10314,0
+BEP_A.US,D,20250115,000000,18.3,18.62,18.16,18.62,5134,0
+BEP_A.US,D,20250116,000000,18.6448,19.2276,18.6448,18.985,5334,0
+BEP_A.US,D,20250117,000000,18.855,19.09,18.5792,19.04,4265,0
+BEP_A.US,D,20250121,000000,19,19.1899,19,19.1899,5077,0
+BEP_A.US,D,20250122,000000,19.25,19.25,18.9553,18.9553,3804,0
+BEP_A.US,D,20250123,000000,19.0396,19.2,18.89,19.1778,2971,0
+BEP_A.US,D,20250124,000000,19.25,19.25,19.01,19.12,5428,0
+BEP_A.US,D,20250127,000000,19.1,19.3591,19.1,19.35,4912,0
+BEP_A.US,D,20250128,000000,19.8,19.8194,19.5,19.7,4471,0
+BEP_A.US,D,20250129,000000,19.71,19.7576,19.7,19.7417,2858,0
+BEP_A.US,D,20250130,000000,20.06,20.06,19.82,20.0599,7372,0
+BEP_A.US,D,20250131,000000,20.01,20.16,19.7,19.79,12441,0
+BEP_A.US,D,20250203,000000,19.63,19.63,19.16,19.5682,7831,0
+BEP_A.US,D,20250204,000000,19.65,19.65,19.51,19.57,5258,0
+BEP_A.US,D,20250205,000000,19.8475,19.9012,19.57,19.57,9469,0
+BEP_A.US,D,20250206,000000,19.65,19.7,19.5,19.7,5273,0
+BEP_A.US,D,20250207,000000,19.72,19.73,19.5,19.73,616,0
+BEP_A.US,D,20250210,000000,19.679,19.68,19.679,19.68,201,0
+BEP_A.US,D,20250211,000000,19.51,19.7,19.09,19.28,18384,0
+BEP_A.US,D,20250212,000000,19.19,19.19,19.0001,19.0999,3346,0
+BEP_A.US,D,20250213,000000,19.05,19.6999,19.04,19.52,3740,0
+BEP_A.US,D,20250214,000000,19.68,19.7,19.43,19.5,2987,0
+BEP_A.US,D,20250218,000000,19.44,19.9,19.43,19.7,15132,0
+BEP_A.US,D,20250219,000000,19.444,19.51,19.444,19.444,611,0
+BEP_A.US,D,20250220,000000,19.9,19.9,19.565,19.75,1304,0
+BEP_A.US,D,20250221,000000,19.53,19.75,19.53,19.62,2993,0
+BEP_A.US,D,20250224,000000,19.74,19.74,19.6905,19.6905,1285,0
+BEP_A.US,D,20250225,000000,19.69,19.74,19.5917,19.69,5398,0
+BEP_A.US,D,20250226,000000,19.6224,19.69,19.5,19.68,8708,0
+BEP_A.US,D,20250227,000000,19.68,19.68,19.51,19.6624,1891,0
+BEP_A.US,D,20250228,000000,19.4,19.6,19.26,19.26,13232,0
+BEP_A.US,D,20250303,000000,19.2797,19.5,19.25,19.5,1657,0
+BEP_A.US,D,20250304,000000,19.2775,19.5512,19.2501,19.4566,2994,0
+BEP_A.US,D,20250305,000000,19.45,19.6,19.3,19.31,3406,0
+BEP_A.US,D,20250306,000000,19.4101,19.43,19.25,19.41,2394,0
+BEP_A.US,D,20250307,000000,19.23,19.4,19.11,19.25,11076,0
+BEP_A.US,D,20250310,000000,19.11,19.3275,18.8301,18.9596,4009,0
+BEP_A.US,D,20250311,000000,18.9,19.1,18.83,18.9172,6288,0
+BEP_A.US,D,20250312,000000,18.85,19.12,18.85,19.03,3111,0
+BEP_A.US,D,20250313,000000,18.91,19.209,18.91,19.209,5624,0
+BEP_A.US,D,20250314,000000,19.15,19.25,18.99,19.1183,2573,0
+BEP_A.US,D,20250317,000000,19.1,19.35,19.1,19.33,5278,0
+BEP_A.US,D,20250318,000000,19.28,19.28,19.28,19.28,1099,0
+BEP_A.US,D,20250319,000000,19.01,19.01,18.99,18.99,1731,0
+BEP_A.US,D,20250320,000000,19.095,19.1,18.85,18.99,5433,0
+BEP_A.US,D,20250321,000000,18.99,19.3428,18.81,18.81,1030,0
+BEP_A.US,D,20250324,000000,18.8225,19.01,18.61,18.61,8241,0
+BEP_A.US,D,20250325,000000,18.66,18.75,18.52,18.55,3308,0
+BEP_A.US,D,20250326,000000,18.545,18.73,18.28,18.29,6557,0
+BEP_A.US,D,20250327,000000,18.15,18.21,18.01,18.13,11238,0
+BEP_A.US,D,20250328,000000,18.2084,18.26,18.03,18.26,3660,0
+BEP_A.US,D,20250331,000000,18.26,18.26,17.66,17.66,35282,0
+BEP_A.US,D,20250401,000000,18.1111,18.1111,17.67,18.0201,11419,0
+BEP_A.US,D,20250402,000000,17.725,18.05,17.7,17.9,7198,0
+BEP_A.US,D,20250403,000000,17.85,17.91,17.51,17.68,21150,0
+BEP_A.US,D,20250404,000000,17.5963,17.5963,16.9,17.06,9943,0
+BEP_A.US,D,20250407,000000,17.05,17.0799,16.69,16.77,8066,0
+BEP_A.US,D,20250408,000000,16.83,17.11,16.66,16.75,57029,0
+BEP_A.US,D,20250409,000000,16.19,17.25,16.07,17.09,20818,0
+BEP_A.US,D,20250410,000000,17.1608,17.165,16.91,16.91,7048,0
+BEP_A.US,D,20250411,000000,16.95,16.95,16.45,16.61,6800,0
+BEP_A.US,D,20250414,000000,16.9,17,16.62,16.99,4235,0
+BEP_A.US,D,20250415,000000,16.8436,17.18,16.62,17.0252,15955,0
+BEP_A.US,D,20250416,000000,16.945,17,16.8435,16.8435,4453,0
+BEP_A.US,D,20250417,000000,16.7634,17.3,16.7634,17.3,6925,0
+BEP_A.US,D,20250421,000000,17.1111,17.3,17.1001,17.2753,1096,0
+BEP_A.US,D,20250422,000000,17.2548,17.4673,17.04,17.35,8709,0
+BEP_A.US,D,20250423,000000,17.447,17.4854,17.3,17.33,2081,0
+BEP_A.US,D,20250424,000000,17.2749,17.48,17.1001,17.47,5685,0
+BEP_A.US,D,20250425,000000,17.479,17.49,17.1901,17.33,4473,0
+BEP_A.US,D,20250428,000000,17.41,17.49,17.2,17.31,14794,0
+BEP_A.US,D,20250429,000000,17.39,17.5,17.3,17.31,9491,0
+BEP_A.US,D,20250430,000000,17.14,17.17,16.97,16.97,8437,0
+BEP_A.US,D,20250501,000000,17.13,17.22,17.0001,17.11,4995,0
+BEP_A.US,D,20250502,000000,17.24,17.42,17.01,17.01,8020,0
+BEP_A.US,D,20250505,000000,17.15,17.29,17,17.17,8661,0
+BEP_A.US,D,20250506,000000,17.35,17.35,17,17,16122,0
+BEP_A.US,D,20250507,000000,17.1,17.1878,17,17.1,4414,0
+BEP_A.US,D,20250508,000000,17.1,17.46,17,17.14,13571,0
+BEP_A.US,D,20250509,000000,17.35,17.38,17.19,17.35,8670,0
+BEP_A.US,D,20250512,000000,17.4711,17.62,17,17.34,85205,0
+BEP_A.US,D,20250513,000000,17.3,18.0219,17.3,17.74,22991,0
+BEP_A.US,D,20250514,000000,18.2728,18.2728,17.5,17.626,9162,0
+BEP_A.US,D,20250515,000000,18.49,19.9,17.5,18.65,28473,0
+BEP_A.US,D,20250516,000000,18.395,18.65,18.1501,18.1501,2395,0
+BEP_A.US,D,20250519,000000,18.085,18.8799,18.085,18.8799,5601,0
+BEP_A.US,D,20250520,000000,18.9,18.93,18.72,18.72,8589,0
+BEP_A.US,D,20250521,000000,18.355,18.75,17.6601,17.84,14935,0
+BEP_A.US,D,20250522,000000,18.19,18.87,17.81,18.28,18763,0
+BEP_A.US,D,20250523,000000,17.8351,18.247,17.7,17.8,14500,0
+BEP_A.US,D,20250527,000000,17.88,17.9258,17.8406,17.86,5041,0
+BEP_A.US,D,20250528,000000,17.905,18.28,17.8,17.81,28308,0
+BEP_A.US,D,20250529,000000,17.87,17.88,17.55,17.575,7382,0
+BEP_A.US,D,20250530,000000,17.58,18,17.31,17.31,8739,0
+BEP_A.US,D,20250602,000000,17.65,17.65,17.27,17.3,9902,0
+BEP_A.US,D,20250603,000000,17.39,17.4,17.05,17.19,17718,0
+BEP_A.US,D,20250604,000000,17.18,17.18,17.045,17.045,11543,0
+BEP_A.US,D,20250605,000000,17.3647,17.3647,17.0982,17.14,5816,0
+BEP_A.US,D,20250606,000000,17.3,17.32,17,17.023,2852,0
+BEP_A.US,D,20250609,000000,17.0953,17.33,16.9267,17.02,10915,0
+BEP_A.US,D,20250610,000000,17.4,17.42,17.01,17.01,5565,0
+BEP_A.US,D,20250611,000000,17.235,17.244,17.05,17.05,6574,0
+BEP_A.US,D,20250612,000000,17.11,17.2,17.01,17.08,5853,0
+BEP_A.US,D,20250613,000000,16.85,16.995,16.8,16.93,9245,0
+BEP_A.US,D,20250616,000000,17.09,17.34,17.09,17.2,8309,0
+BEP_A.US,D,20250617,000000,17.175,17.23,17.1,17.1418,2945,0
+BEP_A.US,D,20250618,000000,17.28,17.28,17.15,17.25,4091,0
+BEP_A.US,D,20250620,000000,17.22,17.39,17.17,17.28,6340,0
+BEP_A.US,D,20250623,000000,17.08,17.39,17.03,17.08,16241,0
+BEP_A.US,D,20250624,000000,17.255,17.49,17.15,17.15,32042,0
+BEP_A.US,D,20250625,000000,17.175,17.31,17.1,17.215,31761,0
+BEP_A.US,D,20250626,000000,17.44,17.53,17.4,17.44,8512,0
+BEP_A.US,D,20250627,000000,17.41,17.47,17.395,17.395,4107,0
+BEP_A.US,D,20250630,000000,17.395,17.62,17.33,17.33,16076,0
+BEP_A.US,D,20250701,000000,17.57,17.6793,17.54,17.67,3642,0
+BEP_A.US,D,20250702,000000,17.4895,17.7,17.4895,17.7,3650,0
+BEP_A.US,D,20250703,000000,17.7,18.35,17.7,18.12,22347,0
+BEP_A.US,D,20250707,000000,18.25,18.44,18.05,18.14,6862,0
+BEP_A.US,D,20250708,000000,18.34,18.5,18.25,18.49,6680,0
+BEP_A.US,D,20250709,000000,18.45,18.58,18.45,18.48,801,0
+BEP_A.US,D,20250710,000000,18.44,18.6451,18.44,18.6451,9105,0
+BEP_A.US,D,20250711,000000,18.58,18.74,18.45,18.695,8432,0
+BEP_A.US,D,20250714,000000,18.73,18.81,18.73,18.76,8311,0
+BEP_A.US,D,20250715,000000,18.93,18.93,18.5,18.53,9421,0
+BEP_A.US,D,20250716,000000,18.35,18.53,18.35,18.4,9921,0
+BEP_A.US,D,20250717,000000,18.6,18.86,18.5,18.52,5535,0
+BEP_A.US,D,20250718,000000,18.82,18.83,18.5657,18.5657,2740,0
+BEP_A.US,D,20250721,000000,18.83,18.83,18.49,18.49,2195,0
+BEP_A.US,D,20250722,000000,18.515,18.525,18.48,18.48,1680,0
+BEP_A.US,D,20250723,000000,18.54,18.54,18.42,18.46,10004,0
+BEP_A.US,D,20250724,000000,18.59,18.59,18.5,18.52,827,0
+BEP_A.US,D,20250725,000000,18.55,18.55,18.55,18.55,874,0
+BEP_A.US,D,20250728,000000,18.7999,18.8,18.59,18.65,6515,0
+BEP_A.US,D,20250729,000000,18.7,18.73,18.66,18.687,3731,0
+BEP_A.US,D,20250730,000000,18.75,18.8,18.75,18.75,1498,0
+BEP_A.US,D,20250731,000000,18.75,18.88,18.64,18.64,13068,0
+BEP_A.US,D,20250801,000000,18.91,19.23,18.7358,18.8101,8709,0
+BEP_A.US,D,20250804,000000,18.9,19.13,18.9,19.01,3528,0
+BEP_A.US,D,20250805,000000,18.9999,19,18.9967,19,3408,0
+BEP_A.US,D,20250806,000000,19.01,19.03,18.935,19,6913,0
+BEP_A.US,D,20250807,000000,19.19,19.3745,19.1625,19.1625,2744,0
+BEP_A.US,D,20250808,000000,19.12,19.2,19.05,19.1708,1748,0
+BEP_A.US,D,20250811,000000,19.255,19.38,19.255,19.3147,1888,0
+BEP_A.US,D,20250812,000000,19.3,19.39,19.3,19.3,3931,0
+BEP_A.US,D,20250813,000000,19.29,19.3673,19.25,19.35,6668,0
+BEP_A.US,D,20250814,000000,19.3141,19.35,19.25,19.3,3433,0
+BEP_A.US,D,20250815,000000,19.16,19.17,19.13,19.17,2771,0
+BEP_A.US,D,20250818,000000,19.26,19.26,19.04,19.04,5597,0
+BEP_A.US,D,20250819,000000,19.2176,19.35,19.2176,19.27,7197,0
+BEP_A.US,D,20250820,000000,19.39,19.39,19.205,19.36,1571,0
+BEP_A.US,D,20250821,000000,19.29,19.3352,19.1904,19.24,1055,0
+BEP_A.US,D,20250822,000000,19.22,19.38,19.22,19.3,12814,0
+BEP_A.US,D,20250825,000000,19.18,19.27,19.18,19.21,3442,0
+BEP_A.US,D,20250826,000000,19.32,19.35,19.12,19.22,8986,0
+BEP_A.US,D,20250827,000000,19.1042,19.1042,19.06,19.06,1034,0
+BEP_A.US,D,20250828,000000,19.34,19.34,19.05,19.0501,16331,0
+BEP_A.US,D,20250829,000000,19,19.1434,18.14,18.14,27047,0
+BEP_A.US,D,20250902,000000,18.5,18.5,18.14,18.26,11713,0
+BEP_A.US,D,20250903,000000,18.39,18.8299,18.18,18.32,12909,0
+BEP_A.US,D,20250904,000000,18.65,18.8,18.4004,18.6,6932,0
+BEP_A.US,D,20250905,000000,18.55,18.6799,18.315,18.6799,12852,0
+BEP_A.US,D,20250908,000000,18.6001,18.8,18.49,18.49,2235,0
+BEP_A.US,D,20250909,000000,18.66,18.7,18.51,18.6636,3172,0
+BEP_A.US,D,20250910,000000,18.57,18.73,18.57,18.72,973,0
+BEP_A.US,D,20250911,000000,18.79,19.37,18.78,19.31,7140,0
+BEP_A.US,D,20250912,000000,19.31,19.4099,19.25,19.3,4854,0
+BEP_A.US,D,20250915,000000,19.42,19.42,19.3,19.35,6049,0
+BEP_A.US,D,20250916,000000,19.4,19.4,19.33,19.4,4880,0
+BEP_A.US,D,20250917,000000,19.3104,19.57,19.3104,19.57,6659,0
+BEP_A.US,D,20250918,000000,19.46,19.48,19.38,19.38,4018,0
+BEP_A.US,D,20250919,000000,19.48,19.6098,19.48,19.51,12013,0
+BEP_A.US,D,20250922,000000,19.39,19.5849,19.38,19.47,5745,0
+BEP_A.US,D,20250923,000000,19.4376,19.49,18.67,18.8,19940,0
+BEP_A.US,D,20250924,000000,18.8174,18.918,18.5,18.6142,5695,0
+BEP_A.US,D,20250925,000000,18.83,19.05,18.83,19.01,1244,0
+BEP_A.US,D,20250926,000000,18.9653,18.99,18.88,18.955,1616,0
+BEP_A.US,D,20250929,000000,18.95,18.95,18.95,18.95,605,0
+BEP_A.US,D,20250930,000000,19,19.21,18.91,18.91,9871,0
+BEP_A.US,D,20251001,000000,19.14,19.15,18.7551,18.9403,12281,0
+BEP_A.US,D,20251002,000000,19.14,19.14,18.93,19.14,1331,0
+BEP_A.US,D,20251003,000000,19.18,19.18,19,19,15023,0
+BEP_A.US,D,20251006,000000,19.0017,19.15,19,19.05,17132,0
+BEP_A.US,D,20251007,000000,19.06,19.17,19.01,19.025,15806,0
+BEP_A.US,D,20251008,000000,19.2024,19.2024,18.91,18.93,2898,0
+BEP_A.US,D,20251009,000000,19.19,19.19,18.86,18.86,3441,0
+BEP_A.US,D,20251010,000000,18.87,18.9,18.5,18.5,5565,0
+BEP_A.US,D,20251013,000000,18.56,18.63,18.38,18.6,6612,0
+BEP_A.US,D,20251014,000000,18.65,18.75,18.4,18.4,2246,0
+BEP_A.US,D,20251015,000000,18.49,18.49,18.18,18.49,9213,0
+BEP_A.US,D,20251016,000000,18.5008,18.61,18.5,18.5,3138,0
+BEP_A.US,D,20251017,000000,18.51,18.61,18.16,18.345,8986,0
+BEP_A.US,D,20251020,000000,18.62,18.75,18.38,18.56,2751,0
+BEP_A.US,D,20251021,000000,18.5388,18.56,18.5388,18.54,1708,0
+BEP_A.US,D,20251022,000000,18.4,18.56,18.4,18.4075,5270,0
+BEP_A.US,D,20251023,000000,18.41,18.4621,18.41,18.4499,4093,0
+BEP_A.US,D,20251024,000000,18.4,18.56,18.4,18.56,3268,0
+BEP_A.US,D,20251027,000000,18.55,18.58,18.46,18.57,3575,0
+BEP_A.US,D,20251028,000000,18.5716,18.79,18.5,18.72,9296,0
+BEP_A.US,D,20251029,000000,18.59,18.79,18.43,18.52,9220,0
+BEP_A.US,D,20251030,000000,18.64,18.64,18.5201,18.5201,6252,0
+BEP_A.US,D,20251031,000000,18.5,18.62,18.06,18.06,28898,0
+BEP_A.US,D,20251103,000000,18.06,18.23,17.9776,18,13450,0
+BEP_A.US,D,20251104,000000,18,18,17.87,17.92,5660,0
+BEP_A.US,D,20251105,000000,17.87,17.99,17.87,17.9774,4445,0
+BEP_A.US,D,20251106,000000,17.99,17.99,17.88,17.9495,10797,0
+BEP_A.US,D,20251107,000000,17.875,17.945,17.87,17.9,5013,0
+BEP_A.US,D,20251110,000000,17.98,18.05,17.9416,18.02,4408,0
+BEP_A.US,D,20251111,000000,17.92,17.98,17.91,17.95,5413,0
+BEP_A.US,D,20251112,000000,17.9413,17.9413,17.83,17.88,6205,0
+BEP_A.US,D,20251113,000000,17.93,17.98,17.89,17.89,4785,0
+BEP_A.US,D,20251114,000000,17.8,17.92,17.7,17.777,6152,0
+BEP_A.US,D,20251117,000000,17.78,17.835,17.78,17.815,1681,0
+BEP_A.US,D,20251118,000000,17.835,17.835,17.75,17.75,1107,0
+BEP_A.US,D,20251119,000000,17.725,17.75,17.72,17.75,3012,0
+BEP_A.US,D,20251120,000000,17.766,17.821,17.42,17.45,10922,0
+BEP_A.US,D,20251121,000000,17.6017,17.6017,17.25,17.47,13179,0
+BEP_A.US,D,20251124,000000,17.47,17.87,17.47,17.55,4957,0
+BEP_A.US,D,20251125,000000,17.7585,17.7999,17.53,17.74,7050,0
+BEP_A.US,D,20251126,000000,17.77,17.96,17.7245,17.81,6311,0
+BEP_A.US,D,20251128,000000,17.82,17.9599,17.765,17.8851,4158,0
+BEP_A.US,D,20251201,000000,17.85,17.96,17.85,17.93,10746,0
+BEP_A.US,D,20251202,000000,17.96,17.96,17.95,17.95,900,0
+BEP_A.US,D,20251203,000000,17.8804,17.95,17.8804,17.9413,5793,0
+BEP_A.US,D,20251204,000000,17.99,18.02,17.75,17.79,19850,0
+BEP_A.US,D,20251205,000000,17.7799,18.02,17.7799,17.95,8971,0
+BEP_A.US,D,20251208,000000,17.81,18.2399,17.81,18.1,2355,0
+BEP_A.US,D,20251209,000000,17.88,18,17.8,18,6826,0
+BEP_A.US,D,20251210,000000,17.88,17.915,17.88,17.91,1428,0
+BEP_A.US,D,20251211,000000,17.91,18.06,17.75,17.8,20858,0
+BEP_A.US,D,20251212,000000,17.8,18.04,17.69,17.9025,15044,0
+BEP_A.US,D,20251215,000000,17.8204,17.8204,17.64,17.7,13824,0
+BEP_A.US,D,20251216,000000,17.7874,17.97,17.5,17.83,15070,0
+BEP_A.US,D,20251217,000000,17.81,17.8499,17.7125,17.76,3149,0
+BEP_A.US,D,20251218,000000,18.05,18.05,17.66,17.774,3804,0
+BEP_A.US,D,20251219,000000,18.05,18.05,17.6,17.775,21320,0
+BEP_A.US,D,20251222,000000,17.6,18.05,17.6,18.02,16490,0
+BEP_A.US,D,20251223,000000,18.04,18.0832,17.97,18.0832,4938,0
+BEP_A.US,D,20251224,000000,18.1,18.1,18,18.05,1542,0
+BEP_A.US,D,20251226,000000,18.0499,18.05,17.875,18.05,9909,0
+BEP_A.US,D,20251229,000000,18.11,18.46,18.0658,18.46,20015,0
+BEP_A.US,D,20251230,000000,18.46,18.5,18.2501,18.4,14865,0
+BEP_A.US,D,20251231,000000,18.4614,18.5,18.25,18.25,23847,0
+BEP_A.US,D,20260102,000000,18.4304,18.4304,18.2501,18.3,2544,0
+BEP_A.US,D,20260105,000000,18.3,18.4283,18.14,18.14,2277,0
+BEP_A.US,D,20260106,000000,18.14,18.378,17.9965,18.0758,3270,0
+BEP_A.US,D,20260107,000000,18.15,18.32,18.11,18.1501,7102,0
+BEP_A.US,D,20260108,000000,18.31,18.31,18.09,18.1,3310,0
+BEP_A.US,D,20260109,000000,18.36,18.46,18.18,18.21,34707,0
+BEP_A.US,D,20260112,000000,18.23,18.45,18.1301,18.2,27170,0
+BEP_A.US,D,20260113,000000,18.36,18.43,18.25,18.43,10375,0
+BEP_A.US,D,20260114,000000,18.47,18.47,18.26,18.42,7714,0
+BEP_A.US,D,20260115,000000,17.89,18.47,17.89,18.44,7098,0
+BEP_A.US,D,20260116,000000,18.38,18.41,18.21,18.25,3670,0
+BEP_A.US,D,20260120,000000,18.13,18.25,18.08,18.13,9982,0
+BEP_A.US,D,20260121,000000,18.2564,18.44,18.15,18.44,5960,0
+BEP_A.US,D,20260122,000000,18.32,18.4,18.25,18.34,12696,0
+BEP_A.US,D,20260123,000000,18.4,18.67,18.28,18.4901,22802,0
+BEP_A.US,D,20260126,000000,18.4246,18.4246,18.32,18.4,6063,0
+BEP_A.US,D,20260127,000000,18.37,18.4675,18.28,18.38,12312,0
+BEP_A.US,D,20260128,000000,18.16,18.32,18.1,18.2,3551,0
+BEP_A.US,D,20260129,000000,18.1,18.24,18.1,18.13,4769,0
+BEP_A.US,D,20260130,000000,18.24,18.31,17.96,17.96,15888,0
+BEP_A.US,D,20260202,000000,18.2465,18.2465,18.0401,18.0401,2117,0
+BEP_A.US,D,20260203,000000,18.05,18.18,17.93,17.93,7494,0
+BEP_A.US,D,20260204,000000,18.025,18.0266,17.85,17.9,2305,0
+BEP_A.US,D,20260205,000000,18.1,18.1,17.95,18.1,391,0
+BEP_A.US,D,20260206,000000,18.05,18.2805,18,18.27,10096,0
+BEP_A.US,D,20260209,000000,18.22,18.28,18.22,18.28,5106,0
+BEP_A.US,D,20260210,000000,18.34,18.4,18.28,18.28,6097,0
+BEP_A.US,D,20260211,000000,18.28,18.365,18.28,18.36,1501,0
+BEP_A.US,D,20260212,000000,18.543,18.543,18.543,18.543,279,0
+BEP_A.US,D,20260213,000000,18.42,18.5001,18.42,18.5001,853,0
+BEP_A.US,D,20260217,000000,18.56,18.59,18.46,18.59,9862,0
+BEP_A.US,D,20260218,000000,18.6,18.74,18.4,18.4024,13823,0
diff --git a/daily/us/nyse stocks/1/bfap.us.txt b/daily/us/nyse stocks/1/bfap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..425b8f9fb010459c650392da62858f1cbdce594b
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfap.us.txt	
@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFAP.US,D,20250409,000000,19.88,20.1999,19.88,20.1999,111,0
+BFAP.US,D,20250410,000000,20,20,19.983,19.983,295,0
+BFAP.US,D,20250411,000000,20.4,20.42,20.26,20.3501,1231,0
+BFAP.US,D,20250414,000000,20.52,20.52,20.5006,20.5006,308,0
+BFAP.US,D,20250415,000000,20.5,20.71,20.4629,20.4629,663,0
+BFAP.US,D,20250416,000000,20.48,20.67,20.4692,20.4692,406,0
+BFAP.US,D,20250425,000000,21.41,21.41,21.3483,21.3483,114,0
+BFAP.US,D,20250428,000000,21.29,21.31,21.29,21.31,698,0
+BFAP.US,D,20250501,000000,21.53,21.57,21.43,21.4852,1074,0
+BFAP.US,D,20250502,000000,21.5286,21.5286,21.5013,21.5013,185,0
+BFAP.US,D,20250509,000000,22.06,22.14,22.06,22.076,1060,0
+BFAP.US,D,20250513,000000,22.25,22.27,22.2013,22.2013,790,0
+BFAP.US,D,20250515,000000,22.14,22.1838,22.14,22.1838,200,0
+BFAP.US,D,20250516,000000,22.27,22.28,22.2245,22.2245,1385,0
+BFAP.US,D,20250520,000000,22.45,22.4501,22.39,22.4501,949,0
+BFAP.US,D,20250521,000000,22.45,22.5166,22.34,22.5166,1614,0
+BFAP.US,D,20250522,000000,22.6905,22.77,22.6769,22.6769,884,0
+BFAP.US,D,20250528,000000,22.57,22.57,22.4801,22.4801,106,0
+BFAP.US,D,20250603,000000,22.61,22.67,22.53,22.6045,2976,0
+BFAP.US,D,20250606,000000,22.58,22.58,22.4763,22.4763,652,0
+BFAP.US,D,20250609,000000,22.89,22.92,22.77,22.91,1912,0
+BFAP.US,D,20250610,000000,22.9599,22.9599,22.82,22.9453,5048,0
+BFAP.US,D,20250611,000000,23.05,23.05,22.85,22.9152,12044,0
+BFAP.US,D,20250612,000000,22.9,22.9,22.79,22.79,2414,0
+BFAP.US,D,20250613,000000,22.67,22.7,22.6236,22.6251,1010,0
+BFAP.US,D,20250616,000000,22.875,22.9551,22.875,22.9551,344,0
+BFAP.US,D,20250617,000000,22.7,22.7,22.46,22.6614,854,0
+BFAP.US,D,20250618,000000,22.61,22.61,22.599,22.599,766,0
+BFAP.US,D,20250620,000000,22.8,22.8,22.5785,22.5785,2575,0
+BFAP.US,D,20250624,000000,22.8698,22.8698,22.8555,22.8555,217,0
+BFAP.US,D,20250625,000000,22.95,23.09,22.95,23.0599,201,0
+BFAP.US,D,20250626,000000,23.045,23.15,23.045,23.0881,1158,0
+BFAP.US,D,20250627,000000,23.12,23.1399,22.99,22.9975,1195094,0
+BFAP.US,D,20250630,000000,23.14,23.22,23.14,23.156,1865,0
+BFAP.US,D,20250701,000000,23.11,23.12,22.9942,22.9942,1788,0
+BFAP.US,D,20250702,000000,23.215,23.3263,23.215,23.3263,655,0
+BFAP.US,D,20250707,000000,23.33,23.35,23.275,23.35,1172,0
+BFAP.US,D,20250708,000000,23.32,23.48,23.32,23.3851,12358,0
+BFAP.US,D,20250709,000000,23.435,23.6051,23.435,23.6051,2800,0
+BFAP.US,D,20250710,000000,23.74,23.75,23.6719,23.6719,4000,0
+BFAP.US,D,20250711,000000,24.1299,24.1299,24.0205,24.0642,2822,0
+BFAP.US,D,20250714,000000,24.2999,24.56,24.2375,24.2375,1294,0
+BFAP.US,D,20250715,000000,24.03,24.2,23.9459,23.9459,471,0
+BFAP.US,D,20250716,000000,24.12,24.12,24.081,24.081,289963,0
+BFAP.US,D,20250717,000000,24.025,24.1296,24.025,24.1296,1106,0
+BFAP.US,D,20250718,000000,24.0872,24.1,24.0106,24.0106,247505,0
+BFAP.US,D,20250721,000000,24.0838,24.0999,23.9079,23.9079,791,0
+BFAP.US,D,20250722,000000,24.14,24.18,24.061,24.061,918,0
+BFAP.US,D,20250723,000000,23.92,24.0346,23.92,24.0346,475,0
+BFAP.US,D,20250724,000000,23.9506,24.1825,23.9506,24.0553,1329,0
+BFAP.US,D,20250725,000000,23.77,23.9051,23.73,23.9051,1720322,0
+BFAP.US,D,20250728,000000,24.1085,24.12,23.99,24.1,3461,0
+BFAP.US,D,20250806,000000,24.0887,24.0887,24.0153,24.0153,693,0
+BFAP.US,D,20250807,000000,24.12,24.1388,24.11,24.1357,545,0
+BFAP.US,D,20250808,000000,24.03,24.111,24.03,24.0956,1238,0
+BFAP.US,D,20250811,000000,24.23,24.41,24.2223,24.2223,486,0
+BFAP.US,D,20250812,000000,24.31,24.31,24.19,24.271,403,0
+BFAP.US,D,20250818,000000,24.06,24.1148,24.06,24.1148,102,0
+BFAP.US,D,20250819,000000,24.01,24.01,23.9203,23.9203,263,0
+BFAP.US,D,20250826,000000,23.91,23.9882,23.91,23.9882,362,0
+BFAP.US,D,20250827,000000,24.13,24.13,24.0662,24.0662,2109,0
+BFAP.US,D,20250828,000000,24.09,24.21,24.05,24.075,1662,0
+BFAP.US,D,20250909,000000,23.99,24.0663,23.99,24.0663,9416,0
+BFAP.US,D,20250910,000000,24.21,24.2559,24.21,24.2559,121,0
+BFAP.US,D,20250915,000000,24.2901,24.3753,24.2901,24.3753,195,0
+BFAP.US,D,20250923,000000,24.1401,24.1401,24.0851,24.0851,500,0
+BFAP.US,D,20250925,000000,23.95,23.95,23.8044,23.8044,2450,0
+BFAP.US,D,20250929,000000,24.235,24.2855,24.235,24.2855,100,0
+BFAP.US,D,20251007,000000,24.58,24.615,24.58,24.615,544,0
+BFAP.US,D,20251008,000000,24.6,24.6901,24.58,24.6901,2200,0
+BFAP.US,D,20251009,000000,24.56,24.6,24.53,24.6,998,0
+BFAP.US,D,20251028,000000,24.29,24.3301,24.29,24.3301,183,0
+BFAP.US,D,20251124,000000,21.27,21.7348,21.27,21.7348,212,0
+BFAP.US,D,20251125,000000,21.41,21.4503,21.38,21.4503,2053,0
+BFAP.US,D,20251202,000000,21.7496,22.23,21.69,22.0167,1158,0
+BFAP.US,D,20251209,000000,22.14,22.435,22.13,22.435,1234,0
+BFAP.US,D,20251211,000000,22.01,22.2799,22,22.2799,232,0
+BFAP.US,D,20251230,000000,18.34,18.47,18.1852,18.1852,4257,0
+BFAP.US,D,20251231,000000,18.3,18.367,18.1502,18.1502,2261,0
+BFAP.US,D,20260102,000000,18.67,18.67,18.502,18.502,1442,0
+BFAP.US,D,20260106,000000,18.84,18.8907,18.83,18.8907,1492,0
+BFAP.US,D,20260107,000000,18.64,18.69,18.64,18.69,528,0
+BFAP.US,D,20260113,000000,18.92,19.2901,18.92,19.2901,1406,0
+BFAP.US,D,20260126,000000,18.4399,18.4399,18.2003,18.2003,386,0
+BFAP.US,D,20260128,000000,18.54,18.56,18.44,18.44,659,0
+BFAP.US,D,20260129,000000,17.92,17.92,17.6211,17.6211,148,0
+BFAP.US,D,20260203,000000,16.3,16.4245,16.29,16.4245,375,0
+BFAP.US,D,20260204,000000,16.08,16.08,16.0203,16.0203,1685,0
+BFAP.US,D,20260205,000000,15.43,15.43,15.2004,15.2004,156,0
+BFAP.US,D,20260206,000000,15.54,15.6566,15.53,15.6566,6020,0
+BFAP.US,D,20260209,000000,15.45,15.6201,15.44,15.6201,1307,0
+BFAP.US,D,20260211,000000,15.17,15.2645,15.17,15.2645,1006,0
+BFAP.US,D,20260213,000000,15.3389,15.405,15.3389,15.35,1603,0
+BFAP.US,D,20260217,000000,15.23,15.75,15.18,15.18,1298,0
+BFAP.US,D,20260218,000000,15.16,15.16,15.048,15.048,698,0
diff --git a/daily/us/nyse stocks/1/bfjl.us.txt b/daily/us/nyse stocks/1/bfjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48000ee5448ff79124d52421aa33fe124a29105a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfjl.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFJL.US,D,20250703,000000,20.0236,20.0312,20.0236,20.0312,150,0
+BFJL.US,D,20250709,000000,20.25,20.283,20.25,20.283,151,0
+BFJL.US,D,20250714,000000,20.95,20.95,20.9185,20.9185,191,0
+BFJL.US,D,20250715,000000,20.6322,20.6322,20.5933,20.5933,606,0
+BFJL.US,D,20250716,000000,20.8,20.803,20.8,20.803,100,0
+BFJL.US,D,20250717,000000,20.8,20.8,20.7798,20.7798,1006,0
+BFJL.US,D,20250718,000000,20.76,20.76,20.6892,20.6892,691,0
+BFJL.US,D,20250721,000000,20.73,20.73,20.6102,20.6102,325,0
+BFJL.US,D,20250722,000000,20.76,20.7748,20.76,20.7748,100,0
+BFJL.US,D,20250723,000000,20.71,20.78,20.71,20.7335,508,0
+BFJL.US,D,20250801,000000,20.43,20.43,20.4285,20.4285,1191,0
+BFJL.US,D,20250804,000000,20.47,20.5028,20.47,20.5028,403,0
+BFJL.US,D,20250805,000000,20.46,20.46,20.4246,20.4246,600,0
+BFJL.US,D,20250806,000000,20.51,20.5405,20.51,20.5405,684,0
+BFJL.US,D,20250814,000000,20.8023,20.8023,20.8022,20.8022,130,0
+BFJL.US,D,20250815,000000,20.72,20.72,20.7147,20.7147,100,0
+BFJL.US,D,20250825,000000,20.37,20.39,20.3316,20.3316,121228,0
+BFJL.US,D,20250903,000000,20.41,20.5067,20.41,20.5067,1299,0
+BFJL.US,D,20250904,000000,20.31,20.37,20.31,20.3144,5882,0
+BFJL.US,D,20250905,000000,20.54,20.54,20.4721,20.4721,108,0
+BFJL.US,D,20250909,000000,20.4569,20.4569,20.4541,20.4541,463,0
+BFJL.US,D,20250910,000000,20.66,20.66,20.6244,20.6244,100,0
+BFJL.US,D,20250911,000000,20.69,20.7346,20.69,20.7346,100,0
+BFJL.US,D,20250912,000000,20.77,20.9,20.77,20.8787,215,0
+BFJL.US,D,20250916,000000,20.81,20.9145,20.755,20.9145,7595,0
+BFJL.US,D,20250917,000000,20.85,20.93,20.8216,20.8216,275,0
+BFJL.US,D,20250918,000000,21.01,21.01,20.9602,20.9602,1350,0
+BFJL.US,D,20250919,000000,20.91,20.91,20.7533,20.7533,333,0
+BFJL.US,D,20250922,000000,20.52,20.52,20.4959,20.4959,100,0
+BFJL.US,D,20250924,000000,20.6344,20.67,20.6201,20.6201,224,0
+BFJL.US,D,20250925,000000,20.385,20.385,20.2471,20.2471,185,0
+BFJL.US,D,20250926,000000,20.265,20.265,20.2441,20.2441,190,0
+BFJL.US,D,20250929,000000,20.7,20.7,20.687,20.687,2837,0
+BFJL.US,D,20251003,000000,21.24,21.45,21.2399,21.3244,12444,0
+BFJL.US,D,20251007,000000,21.215,21.45,21.1407,21.1407,1041,0
+BFJL.US,D,20251008,000000,21.1134,21.28,21.1134,21.2282,330,0
+BFJL.US,D,20251014,000000,20.26,20.4686,20.26,20.4686,202,0
+BFJL.US,D,20251016,000000,20.33,20.35,20.1678,20.1678,12335,0
+BFJL.US,D,20251021,000000,20.47,20.5,20.4446,20.4446,202,0
+BFJL.US,D,20251027,000000,20.65,20.6669,20.65,20.6669,255,0
+BFJL.US,D,20251029,000000,20.43,20.43,20.3056,20.3056,107,0
+BFJL.US,D,20251105,000000,19.75,19.7773,19.75,19.7773,100,0
+BFJL.US,D,20251112,000000,19.7496,19.7496,19.574,19.574,246,0
+BFJL.US,D,20251113,000000,19.63,19.63,19.3093,19.3093,225,0
+BFJL.US,D,20251117,000000,18.85,18.85,18.804,18.804,200,0
+BFJL.US,D,20251202,000000,18.77,18.86,18.7546,18.7546,5429,0
+BFJL.US,D,20251208,000000,18.63,18.7188,18.63,18.7188,210,0
+BFJL.US,D,20251209,000000,18.85,18.9024,18.62,18.9024,878,0
+BFJL.US,D,20251210,000000,18.84,19.01,18.836,18.859,3702,0
+BFJL.US,D,20251215,000000,18.39,18.39,18.327,18.327,919,0
+BFJL.US,D,20251216,000000,18.48,18.48,18.4677,18.4677,234,0
+BFJL.US,D,20251218,000000,18.2316,18.2367,18.2316,18.2367,109,0
+BFJL.US,D,20251229,000000,18.31,18.35,18.06,18.085,76586,0
+BFJL.US,D,20260112,000000,18.37,18.38,18.3676,18.3676,354,0
+BFJL.US,D,20260113,000000,18.41,18.6572,18.41,18.6572,884,0
+BFJL.US,D,20260114,000000,18.95,18.9793,18.95,18.9793,228,0
+BFJL.US,D,20260120,000000,18.16,18.1797,18.16,18.1797,403,0
+BFJL.US,D,20260128,000000,18.09,18.1199,18.09,18.1199,109,0
+BFJL.US,D,20260204,000000,17.12,17.1735,17.12,17.1735,119,0
+BFJL.US,D,20260205,000000,16.86,16.8848,16.85,16.8848,860,0
+BFJL.US,D,20260206,000000,16.94,16.9917,16.94,16.9917,397,0
+BFJL.US,D,20260209,000000,16.97,17.0062,16.97,17.0062,7673,0
+BFJL.US,D,20260218,000000,16.77,16.7701,16.77,16.7701,471,0
diff --git a/daily/us/nyse stocks/1/bfs_e.us.txt b/daily/us/nyse stocks/1/bfs_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec2cb8554b9e4d3694defa618745aec9c3e0a2bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/bfs_e.us.txt	
@@ -0,0 +1,1563 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BFS_E.US,D,20190920,000000,25.51,25.67,25.46,25.65,100008,0
+BFS_E.US,D,20190923,000000,25.65,25.749,25.65,25.6956,25271,0
+BFS_E.US,D,20190924,000000,25.7,25.75,25.64,25.69,46080,0
+BFS_E.US,D,20190925,000000,25.6703,25.7,25.585,25.68,24061,0
+BFS_E.US,D,20190926,000000,25.7,25.89,25.6757,25.74,23042,0
+BFS_E.US,D,20190927,000000,25.72,26,25.56,25.95,151129,0
+BFS_E.US,D,20190930,000000,25.77,25.877,25.7,25.82,383675,0
+BFS_E.US,D,20191001,000000,25.82,25.888,25.74,25.84,16381,0
+BFS_E.US,D,20191002,000000,25.7215,25.79,25.59,25.74,11674,0
+BFS_E.US,D,20191003,000000,25.66,25.74,25.59,25.6,46659,0
+BFS_E.US,D,20191004,000000,25.6,25.79,25.5,25.63,14954,0
+BFS_E.US,D,20191007,000000,25.51,25.6709,25.51,25.66,3835,0
+BFS_E.US,D,20191008,000000,25.67,25.91,25.51,25.81,40079,0
+BFS_E.US,D,20191009,000000,25.8389,25.93,25.73,25.89,26220,0
+BFS_E.US,D,20191010,000000,25.8889,26.1,25.79,26.0336,23794,0
+BFS_E.US,D,20191011,000000,25.98,26.68,25.97,26.06,28494,0
+BFS_E.US,D,20191014,000000,26.06,26.2,26.06,26.15,13614,0
+BFS_E.US,D,20191015,000000,26.2,26.2,26.17,26.17,18779,0
+BFS_E.US,D,20191016,000000,26.17,26.39,26.17,26.328,20370,0
+BFS_E.US,D,20191017,000000,26.4,27.18,26.3,26.5,43894,0
+BFS_E.US,D,20191018,000000,26.51,26.94,26.24,26.6,51010,0
+BFS_E.US,D,20191021,000000,26.84,26.87,26.61,26.7,7584,0
+BFS_E.US,D,20191022,000000,26.7,26.7,26.42,26.42,11846,0
+BFS_E.US,D,20191023,000000,26.55,26.7,26.55,26.7,5122,0
+BFS_E.US,D,20191024,000000,26.56,26.6416,26.5,26.52,9486,0
+BFS_E.US,D,20191025,000000,26.594,26.7,26.534,26.69,12382,0
+BFS_E.US,D,20191028,000000,26.618,26.89,26.618,26.88,15459,0
+BFS_E.US,D,20191029,000000,26.7018,26.89,26.6,26.6,5769,0
+BFS_E.US,D,20191030,000000,26.6338,26.66,26.37,26.37,5994,0
+BFS_E.US,D,20191031,000000,25.92,26.7102,25.87,26.65,67560,0
+BFS_E.US,D,20191101,000000,26.61,26.82,26.61,26.79,7638,0
+BFS_E.US,D,20191104,000000,26.625,26.755,26.625,26.69,15609,0
+BFS_E.US,D,20191105,000000,26.5237,26.79,26.45,26.565,15011,0
+BFS_E.US,D,20191106,000000,26.645,26.7058,26.493,26.65,4051,0
+BFS_E.US,D,20191107,000000,26.53,26.53,26.53,26.53,503,0
+BFS_E.US,D,20191108,000000,26.558,26.65,26.558,26.6,3683,0
+BFS_E.US,D,20191111,000000,26.4167,26.5,26.4167,26.5,3315,0
+BFS_E.US,D,20191112,000000,26.44,26.5,26.44,26.45,8222,0
+BFS_E.US,D,20191114,000000,26.45,26.45,26.36,26.45,6739,0
+BFS_E.US,D,20191115,000000,26.58,26.58,26.3243,26.517,2377,0
+BFS_E.US,D,20191118,000000,26.51,26.52,26.41,26.41,1809,0
+BFS_E.US,D,20191119,000000,26.4,26.875,26.4,26.875,11321,0
+BFS_E.US,D,20191120,000000,26.55,27,26.55,26.91,24746,0
+BFS_E.US,D,20191121,000000,26.86,26.93,26.5075,26.7,10376,0
+BFS_E.US,D,20191122,000000,26.6,26.6,26.3016,26.45,6467,0
+BFS_E.US,D,20191125,000000,26.4,26.53,26.4,26.45,7017,0
+BFS_E.US,D,20191126,000000,26.53,26.53,26.46,26.48,2750,0
+BFS_E.US,D,20191127,000000,26.55,26.55,26.49,26.49,3151,0
+BFS_E.US,D,20191129,000000,26.52,26.69,26.51,26.69,6252,0
+BFS_E.US,D,20191202,000000,26.46,26.46,25.92,25.98,5931,0
+BFS_E.US,D,20191203,000000,26.16,26.16,25.85,26.0528,4527,0
+BFS_E.US,D,20191204,000000,25.97,26.035,25.92,25.92,6048,0
+BFS_E.US,D,20191205,000000,25.94,25.9527,25.78,25.78,5643,0
+BFS_E.US,D,20191206,000000,26.1,26.1,25.78,25.8,47982,0
+BFS_E.US,D,20191209,000000,25.97,25.97,25.845,25.91,43814,0
+BFS_E.US,D,20191210,000000,26.02,26.02,25.97,25.97,903,0
+BFS_E.US,D,20191211,000000,26.15,26.15,25.8587,26.09,10792,0
+BFS_E.US,D,20191212,000000,26.08,26.08,25.94,25.95,1225,0
+BFS_E.US,D,20191213,000000,26,26.04,26,26.04,1559,0
+BFS_E.US,D,20191216,000000,26.2,26.2,26.2,26.2,408,0
+BFS_E.US,D,20191217,000000,26.11,26.15,26.01,26.01,10607,0
+BFS_E.US,D,20191218,000000,26.13,26.15,26.05,26.1,57870,0
+BFS_E.US,D,20191219,000000,26.22,26.22,26.15,26.22,1554,0
+BFS_E.US,D,20191226,000000,26.41,26.41,26.41,26.41,803,0
+BFS_E.US,D,20191227,000000,26.59,26.59,26.5682,26.57,796,0
+BFS_E.US,D,20191230,000000,26.59,26.59,26.3724,26.3724,1679,0
+BFS_E.US,D,20191231,000000,26.23,26.54,26.14,26.3,5232,0
+BFS_E.US,D,20200102,000000,26.31,26.6,26.31,26.6,3457,0
+BFS_E.US,D,20200103,000000,26.62,26.63,26.59,26.62,4132,0
+BFS_E.US,D,20200106,000000,26.62,26.65,26.62,26.62,5396,0
+BFS_E.US,D,20200107,000000,26.55,26.571,26.09,26.39,2529,0
+BFS_E.US,D,20200108,000000,26.68,26.68,26.18,26.59,3398,0
+BFS_E.US,D,20200109,000000,26.64,26.64,26.3,26.59,16411,0
+BFS_E.US,D,20200110,000000,26.55,26.59,26.48,26.48,3060,0
+BFS_E.US,D,20200113,000000,26.59,26.59,26.3,26.3,803,0
+BFS_E.US,D,20200114,000000,27,27,26.3,26.45,5449,0
+BFS_E.US,D,20200115,000000,26.48,26.5,26.35,26.35,2677,0
+BFS_E.US,D,20200116,000000,26.43,26.5,26,26.18,3595,0
+BFS_E.US,D,20200117,000000,26.29,26.67,26.24,26.67,1562,0
+BFS_E.US,D,20200121,000000,26.67,26.69,26.58,26.63,1230,0
+BFS_E.US,D,20200122,000000,26.2422,26.5546,26.2422,26.5546,971,0
+BFS_E.US,D,20200123,000000,26.4012,26.4012,26.4012,26.4012,939,0
+BFS_E.US,D,20200124,000000,26.4,26.4,26.4,26.4,629,0
+BFS_E.US,D,20200127,000000,26.15,26.25,26.15,26.15,2737,0
+BFS_E.US,D,20200128,000000,26.215,26.22,25.8,26.1,8684,0
+BFS_E.US,D,20200129,000000,26.15,26.1586,25.99,25.99,3275,0
+BFS_E.US,D,20200130,000000,25.98,26.03,25.9698,26.03,2168,0
+BFS_E.US,D,20200131,000000,26.12,26.4,26.07,26.4,5352,0
+BFS_E.US,D,20200203,000000,26.2001,26.22,26.2001,26.22,664,0
+BFS_E.US,D,20200205,000000,26.33,26.92,26.18,26.85,6827,0
+BFS_E.US,D,20200206,000000,26.54,26.73,26.22,26.54,6441,0
+BFS_E.US,D,20200207,000000,26.84,26.86,26.84,26.86,516,0
+BFS_E.US,D,20200210,000000,26.87,26.87,26.59,26.59,1915,0
+BFS_E.US,D,20200211,000000,26.39,26.4851,26.29,26.4851,696,0
+BFS_E.US,D,20200212,000000,26.82,26.82,26.32,26.32,2120,0
+BFS_E.US,D,20200213,000000,26.75,26.75,26.52,26.6526,1068,0
+BFS_E.US,D,20200214,000000,26.24,26.75,26.24,26.24,1110,0
+BFS_E.US,D,20200218,000000,26.32,26.47,26.29,26.45,5834,0
+BFS_E.US,D,20200219,000000,26.35,26.35,26.26,26.26,1965,0
+BFS_E.US,D,20200220,000000,26.35,26.59,26.25,26.59,2628,0
+BFS_E.US,D,20200221,000000,26.5,26.5,26.15,26.15,1482,0
+BFS_E.US,D,20200225,000000,26.01,26.01,25.785,25.785,25501,0
+BFS_E.US,D,20200226,000000,26.13,26.45,25.8,26.2,11744,0
+BFS_E.US,D,20200227,000000,25.92,26.49,25.92,26.01,6397,0
+BFS_E.US,D,20200228,000000,26.05,26.05,24.6,24.66,29908,0
+BFS_E.US,D,20200302,000000,25.3,25.4175,24.935,25.05,9230,0
+BFS_E.US,D,20200303,000000,25.33,25.54,25.3212,25.44,10411,0
+BFS_E.US,D,20200304,000000,25.44,25.55,25.44,25.4426,1763,0
+BFS_E.US,D,20200305,000000,25.6,25.6,25.1,25.1,4233,0
+BFS_E.US,D,20200306,000000,25.25,25.25,24.11,24.87,28357,0
+BFS_E.US,D,20200309,000000,24.6,24.6,24.005,24.57,6905,0
+BFS_E.US,D,20200310,000000,24.3,24.5,23.58,24.13,27876,0
+BFS_E.US,D,20200311,000000,24.05,24.15,23.26,24,29624,0
+BFS_E.US,D,20200312,000000,23.5,23.5,22,22.03,18924,0
+BFS_E.US,D,20200313,000000,22.05,22.6988,22.01,22.6988,5414,0
+BFS_E.US,D,20200316,000000,22.01,22.0341,21.26,21.26,11073,0
+BFS_E.US,D,20200317,000000,21,21.32,18.06,19.11,30326,0
+BFS_E.US,D,20200318,000000,19,19,12.4417,12.95,18290,0
+BFS_E.US,D,20200319,000000,11.5,16.1,10.84,15.85,30715,0
+BFS_E.US,D,20200320,000000,16.5,17.45,16.4755,16.4755,21721,0
+BFS_E.US,D,20200323,000000,15.98,16.69,14.08,15.5688,15167,0
+BFS_E.US,D,20200324,000000,16.202,16.5,15.705,15.74,4323,0
+BFS_E.US,D,20200325,000000,15.51,16.1,13.3,13.36,67519,0
+BFS_E.US,D,20200326,000000,14.69,17.42,14.69,17.42,38271,0
+BFS_E.US,D,20200327,000000,17.39,17.78,16.4096,16.73,22317,0
+BFS_E.US,D,20200330,000000,16.78,16.93,16.1114,16.1114,23548,0
+BFS_E.US,D,20200331,000000,17.31,17.31,14.42,14.7,23122,0
+BFS_E.US,D,20200401,000000,15,15,13.57,13.69,16866,0
+BFS_E.US,D,20200402,000000,12.63,13.7275,12.63,13.34,30882,0
+BFS_E.US,D,20200403,000000,14,14,12.75,13.8,13684,0
+BFS_E.US,D,20200406,000000,13.28,13.91,13.24,13.8,75742,0
+BFS_E.US,D,20200407,000000,14.16,14.8999,13.78,14.1825,113071,0
+BFS_E.US,D,20200408,000000,14.23,15.0662,13.78,15.02,66808,0
+BFS_E.US,D,20200409,000000,16.48,17.15,16,16.96,44954,0
+BFS_E.US,D,20200413,000000,17.25,17.25,16.5,17.03,31189,0
+BFS_E.US,D,20200414,000000,17.32,18.34,17.25,18.12,28965,0
+BFS_E.US,D,20200415,000000,17.79,17.79,16.7,17.194,20447,0
+BFS_E.US,D,20200416,000000,17.7,17.7,16.7,17.14,37502,0
+BFS_E.US,D,20200417,000000,17.25,17.25,16.51,16.58,38121,0
+BFS_E.US,D,20200420,000000,16.745,16.85,16.56,16.76,15233,0
+BFS_E.US,D,20200421,000000,16.678,16.8,16.18,16.385,21470,0
+BFS_E.US,D,20200422,000000,16.55,16.65,16.32,16.35,18458,0
+BFS_E.US,D,20200423,000000,16.6644,16.74,16.32,16.6,32094,0
+BFS_E.US,D,20200424,000000,16.68,16.81,16.5247,16.67,19320,0
+BFS_E.US,D,20200427,000000,16.67,17.09,16.6,17.09,43448,0
+BFS_E.US,D,20200428,000000,18.28,18.28,17.12,17.72,17089,0
+BFS_E.US,D,20200429,000000,17.3469,19.01,17.3469,19.01,29317,0
+BFS_E.US,D,20200430,000000,19,19.27,18.174,19.27,23099,0
+BFS_E.US,D,20200501,000000,19.07,19.27,19.07,19.2124,4736,0
+BFS_E.US,D,20200504,000000,18.48,19.3335,18.02,19,11458,0
+BFS_E.US,D,20200505,000000,19.055,19.08,18.55,18.98,13961,0
+BFS_E.US,D,20200506,000000,19.05,19.09,18.69,19,18346,0
+BFS_E.US,D,20200507,000000,19,19,18.9248,19,2615,0
+BFS_E.US,D,20200508,000000,19.17,19.8,19.17,19.77,4679,0
+BFS_E.US,D,20200511,000000,19.3599,20,19.1998,19.89,6927,0
+BFS_E.US,D,20200512,000000,19.58,19.96,19.55,19.6,18275,0
+BFS_E.US,D,20200513,000000,19.14,19.9,18.772,19.25,16488,0
+BFS_E.US,D,20200514,000000,18.76,18.76,17.9006,17.9006,18376,0
+BFS_E.US,D,20200515,000000,17.68,18.21,17.5,18,9567,0
+BFS_E.US,D,20200518,000000,18.15,18.7935,18.15,18.7,3693,0
+BFS_E.US,D,20200519,000000,18.9951,19.25,18.26,18.26,2448,0
+BFS_E.US,D,20200520,000000,19,19.3,19,19,1162,0
+BFS_E.US,D,20200521,000000,18.5,19.07,18.5,19.02,3190,0
+BFS_E.US,D,20200522,000000,18.69,19.08,18.52,19.08,1382,0
+BFS_E.US,D,20200526,000000,19.49,20,19.4614,19.9,9842,0
+BFS_E.US,D,20200527,000000,20,20.57,20,20.55,2135,0
+BFS_E.US,D,20200528,000000,21.113,21.113,20.51,20.65,7347,0
+BFS_E.US,D,20200529,000000,20.65,20.65,20.38,20.63,4348,0
+BFS_E.US,D,20200601,000000,20.61,20.66,20.505,20.66,2002,0
+BFS_E.US,D,20200602,000000,20.69,20.75,20.21,20.75,6034,0
+BFS_E.US,D,20200603,000000,20.89,21.87,20.89,21.5,5034,0
+BFS_E.US,D,20200604,000000,21.88,22,21.88,22,950,0
+BFS_E.US,D,20200605,000000,22.75,22.81,22.49,22.53,7247,0
+BFS_E.US,D,20200608,000000,22.49,22.79,22.355,22.78,4795,0
+BFS_E.US,D,20200609,000000,22.56,22.7501,22.54,22.75,6760,0
+BFS_E.US,D,20200610,000000,22.71,22.86,22.205,22.86,4416,0
+BFS_E.US,D,20200611,000000,22.83,22.84,22.266,22.35,14104,0
+BFS_E.US,D,20200612,000000,22.3399,22.3399,21.9985,22,1891,0
+BFS_E.US,D,20200615,000000,20.8677,21.69,20.8,21.61,2188,0
+BFS_E.US,D,20200616,000000,21.78,21.78,21.78,21.78,215,0
+BFS_E.US,D,20200617,000000,22.59,22.65,22.59,22.62,631,0
+BFS_E.US,D,20200618,000000,22.04,22.58,22,22.37,5092,0
+BFS_E.US,D,20200619,000000,22.13,23.15,22.08,22.5,22787,0
+BFS_E.US,D,20200622,000000,22.5,22.5,21.81,22,11945,0
+BFS_E.US,D,20200623,000000,21.89,22.7153,21.89,22.1,9867,0
+BFS_E.US,D,20200624,000000,23.15,23.15,21.98,22,7103,0
+BFS_E.US,D,20200625,000000,22.1,22.99,22.1,22.9899,16272,0
+BFS_E.US,D,20200629,000000,22,22.86,21.5,22.86,2942,0
+BFS_E.US,D,20200630,000000,21.75,22.39,21.75,22.39,2890,0
+BFS_E.US,D,20200702,000000,22.65,22.79,22.62,22.79,422,0
+BFS_E.US,D,20200706,000000,22.55,22.6554,22.3158,22.43,2579,0
+BFS_E.US,D,20200707,000000,22.5,22.797,22.5,22.797,310,0
+BFS_E.US,D,20200708,000000,22.8,22.85,22.53,22.79,3852,0
+BFS_E.US,D,20200709,000000,22.81,22.88,22.51,22.51,8061,0
+BFS_E.US,D,20200710,000000,22.94,22.94,22.49,22.49,843,0
+BFS_E.US,D,20200713,000000,22.82,22.82,22.26,22.26,600,0
+BFS_E.US,D,20200714,000000,22.31,22.31,21.75,21.75,2044,0
+BFS_E.US,D,20200715,000000,22.25,22.25,21.7876,21.85,1788,0
+BFS_E.US,D,20200716,000000,21.85,21.85,20.37,20.85,16252,0
+BFS_E.US,D,20200717,000000,20.44,20.76,20.11,20.3,10906,0
+BFS_E.US,D,20200720,000000,20.35,20.35,19.9686,20.1201,9317,0
+BFS_E.US,D,20200721,000000,20.35,20.35,20.085,20.25,3546,0
+BFS_E.US,D,20200722,000000,20.48,20.84,20.4681,20.7,2067,0
+BFS_E.US,D,20200723,000000,21.09,21.09,20.48,21.06,2214,0
+BFS_E.US,D,20200724,000000,20.5,21.55,20.5,21.55,9849,0
+BFS_E.US,D,20200727,000000,21.69,21.92,21.69,21.8,16157,0
+BFS_E.US,D,20200728,000000,21.66,22.595,21.65,22.43,9641,0
+BFS_E.US,D,20200729,000000,22.12,23.26,22.05,22.6702,5204,0
+BFS_E.US,D,20200730,000000,22.5,23.05,22.5,23.05,6138,0
+BFS_E.US,D,20200731,000000,23,23,22.6305,23,3524,0
+BFS_E.US,D,20200803,000000,23.06,23.28,23.06,23.28,9382,0
+BFS_E.US,D,20200804,000000,23.25,23.39,23.08,23.39,12165,0
+BFS_E.US,D,20200805,000000,23.38,23.38,23.36,23.36,3260,0
+BFS_E.US,D,20200806,000000,23.57,23.6237,23.57,23.6237,500,0
+BFS_E.US,D,20200807,000000,23.67,23.8026,23.63,23.8026,2839,0
+BFS_E.US,D,20200810,000000,23.96,24.5,23.96,24.15,8296,0
+BFS_E.US,D,20200811,000000,23.5,24.32,23.5,24.32,4722,0
+BFS_E.US,D,20200812,000000,24.36,24.36,24.1,24.2501,2553,0
+BFS_E.US,D,20200813,000000,24.41,24.42,24.29,24.3545,1739,0
+BFS_E.US,D,20200814,000000,24.345,24.39,24.05,24.05,5698,0
+BFS_E.US,D,20200817,000000,23.63,24.2,23.63,24.2,2531,0
+BFS_E.US,D,20200818,000000,24.2,24.3,24.02,24.2,11475,0
+BFS_E.US,D,20200819,000000,24.2,24.2,23.67,24.1,5361,0
+BFS_E.US,D,20200820,000000,23.23,24,23.23,23.69,8481,0
+BFS_E.US,D,20200821,000000,23.42,23.81,22.21,23.8,23620,0
+BFS_E.US,D,20200824,000000,23.81,24.05,23.7497,24.05,2776,0
+BFS_E.US,D,20200825,000000,23.96,24.06,23.7827,23.98,6175,0
+BFS_E.US,D,20200826,000000,23.93,23.97,23.9,23.94,5687,0
+BFS_E.US,D,20200827,000000,23.97,24.145,23.89,24.145,6956,0
+BFS_E.US,D,20200828,000000,24.01,24.43,24.01,24.43,2847,0
+BFS_E.US,D,20200831,000000,24.024,24.045,23.27,23.28,18431,0
+BFS_E.US,D,20200901,000000,23.29,23.87,23.29,23.87,13439,0
+BFS_E.US,D,20200902,000000,23.93,24.11,23.76,24.11,19813,0
+BFS_E.US,D,20200903,000000,24.43,24.43,23.75,23.8,4625,0
+BFS_E.US,D,20200904,000000,23.41,23.9,23.35,23.9,5983,0
+BFS_E.US,D,20200908,000000,23.66,23.81,23.61,23.625,16003,0
+BFS_E.US,D,20200909,000000,23.9,23.9,23.67,23.67,1512,0
+BFS_E.US,D,20200910,000000,23.51,23.9267,22.96,23.2,4978,0
+BFS_E.US,D,20200911,000000,22.57,23.25,22.57,23.25,3831,0
+BFS_E.US,D,20200914,000000,23.27,23.32,23.25,23.2701,10179,0
+BFS_E.US,D,20200915,000000,23.41,23.53,23.38,23.39,12644,0
+BFS_E.US,D,20200916,000000,23.26,23.65,23.26,23.5,5521,0
+BFS_E.US,D,20200917,000000,23.5,23.54,23.37,23.54,12145,0
+BFS_E.US,D,20200918,000000,23.74,24.09,23.74,24.09,7105,0
+BFS_E.US,D,20200921,000000,23.25,23.7,21.105,23.7,9621,0
+BFS_E.US,D,20200922,000000,23.65,24.05,23.65,24,5904,0
+BFS_E.US,D,20200923,000000,23.42,23.98,23.42,23.88,14180,0
+BFS_E.US,D,20200924,000000,24.21,24.21,23.37,23.91,5522,0
+BFS_E.US,D,20200925,000000,24.3,24.63,24.3,24.56,7316,0
+BFS_E.US,D,20200928,000000,24.63,24.77,24.63,24.77,4388,0
+BFS_E.US,D,20200929,000000,24.5249,25,24.5249,25,6036,0
+BFS_E.US,D,20200930,000000,24.79,24.97,24.75,24.9,4909,0
+BFS_E.US,D,20201001,000000,24.21,24.55,23.34,24.4055,17734,0
+BFS_E.US,D,20201002,000000,24.6,24.9,24.6,24.81,4498,0
+BFS_E.US,D,20201005,000000,24.79,24.79,23.61,24.17,61617,0
+BFS_E.US,D,20201006,000000,24.21,24.42,24.17,24.32,15092,0
+BFS_E.US,D,20201007,000000,24.09,24.54,24.05,24.31,14333,0
+BFS_E.US,D,20201008,000000,24.31,24.4,24.3,24.32,2303,0
+BFS_E.US,D,20201009,000000,24.37,24.37,24.35,24.35,864,0
+BFS_E.US,D,20201012,000000,24.42,24.42,24.31,24.36,3564,0
+BFS_E.US,D,20201013,000000,24.64,24.65,24.25,24.65,28829,0
+BFS_E.US,D,20201014,000000,24.67,24.67,24.385,24.39,1567,0
+BFS_E.US,D,20201015,000000,24.66,24.66,24.3,24.39,12804,0
+BFS_E.US,D,20201016,000000,24.6955,24.6955,24.25,24.31,3260,0
+BFS_E.US,D,20201019,000000,24.16,24.16,24.15,24.15,971,0
+BFS_E.US,D,20201020,000000,24.15,24.55,24.15,24.45,15148,0
+BFS_E.US,D,20201021,000000,24.17,24.235,23.83,23.92,4879,0
+BFS_E.US,D,20201022,000000,23.9,23.94,23.77,23.77,5456,0
+BFS_E.US,D,20201023,000000,24.52,24.52,23.5,23.915,8759,0
+BFS_E.US,D,20201026,000000,23.96,24.05,23.62,23.62,21717,0
+BFS_E.US,D,20201027,000000,23.72,23.72,23.39,23.415,42416,0
+BFS_E.US,D,20201028,000000,23.55,23.55,21.865,22.08,20372,0
+BFS_E.US,D,20201029,000000,22.11,23.218,21.912,22.76,10692,0
+BFS_E.US,D,20201030,000000,22.81,22.85,22.66,22.85,55454,0
+BFS_E.US,D,20201102,000000,23.59,23.59,22.55,22.58,9268,0
+BFS_E.US,D,20201103,000000,23.09,23.09,22.68,22.68,22294,0
+BFS_E.US,D,20201104,000000,23.61,23.67,22.99,22.99,5238,0
+BFS_E.US,D,20201105,000000,22.85,22.88,22.72,22.76,17573,0
+BFS_E.US,D,20201106,000000,22.95,22.95,22.59,22.59,1918,0
+BFS_E.US,D,20201109,000000,23.33,23.5599,22.99,23.34,12372,0
+BFS_E.US,D,20201110,000000,23.45,24.53,23.22,23.28,41717,0
+BFS_E.US,D,20201111,000000,23.48,23.68,23.42,23.665,3249,0
+BFS_E.US,D,20201112,000000,23.5,23.81,23.26,23.26,9280,0
+BFS_E.US,D,20201113,000000,23.45,23.68,23.45,23.55,48157,0
+BFS_E.US,D,20201116,000000,23.68,24.14,23.66,23.87,11253,0
+BFS_E.US,D,20201117,000000,23.79,24.18,23.79,23.99,5971,0
+BFS_E.US,D,20201118,000000,24.25,24.33,24.01,24.09,9790,0
+BFS_E.US,D,20201119,000000,23.85,24,23.85,24,4167,0
+BFS_E.US,D,20201120,000000,24,24.25,23.93,24.05,4883,0
+BFS_E.US,D,20201123,000000,24.34,24.4984,23.95,23.99,16782,0
+BFS_E.US,D,20201124,000000,24.5,24.69,24.5,24.61,3571,0
+BFS_E.US,D,20201125,000000,24.05,24.35,24.05,24.28,3474,0
+BFS_E.US,D,20201127,000000,24.25,24.37,24.1,24.21,4660,0
+BFS_E.US,D,20201130,000000,24.52,24.52,23.97,24.25,9150,0
+BFS_E.US,D,20201201,000000,24.3,24.41,24.05,24.26,9519,0
+BFS_E.US,D,20201202,000000,24.21,24.5948,24.2,24.355,15635,0
+BFS_E.US,D,20201203,000000,24.35,24.65,24.344,24.35,7894,0
+BFS_E.US,D,20201204,000000,24.35,24.71,24.35,24.71,8190,0
+BFS_E.US,D,20201207,000000,24.4,24.81,24.4,24.775,3470,0
+BFS_E.US,D,20201208,000000,24.68,24.8216,24.58,24.82,4254,0
+BFS_E.US,D,20201209,000000,24.84,24.84,24.74,24.74,2889,0
+BFS_E.US,D,20201210,000000,24.52,24.615,24.4,24.44,2594,0
+BFS_E.US,D,20201211,000000,24.595,24.595,24.27,24.3744,3142,0
+BFS_E.US,D,20201214,000000,24.1,24.5904,24.1,24.2199,9633,0
+BFS_E.US,D,20201215,000000,24.1347,24.199,24.03,24.05,11619,0
+BFS_E.US,D,20201216,000000,24.07,24.1,24.05,24.05,12410,0
+BFS_E.US,D,20201217,000000,24.2094,24.2601,24.0713,24.2601,5694,0
+BFS_E.US,D,20201218,000000,24.32,24.32,24.17,24.2202,10085,0
+BFS_E.US,D,20201221,000000,24.1751,24.4614,24.1,24.1,9165,0
+BFS_E.US,D,20201222,000000,24.24,24.4,23.9601,24.0342,10296,0
+BFS_E.US,D,20201223,000000,24.05,24.42,24.0403,24.1,15528,0
+BFS_E.US,D,20201224,000000,24.2825,24.45,24.2825,24.45,1328,0
+BFS_E.US,D,20201228,000000,24.39,24.565,23.755,23.79,28307,0
+BFS_E.US,D,20201229,000000,23.85,24.3,23.73,23.8,36536,0
+BFS_E.US,D,20201230,000000,24.0268,24.12,23.82,23.98,10359,0
+BFS_E.US,D,20201231,000000,23.685,23.85,22.86,23.56,23752,0
+BFS_E.US,D,20210104,000000,23.72,23.72,23.5,23.5,6143,0
+BFS_E.US,D,20210105,000000,23.94,23.94,23.56,23.57,4389,0
+BFS_E.US,D,20210106,000000,23.68,23.68,23.5,23.5,64945,0
+BFS_E.US,D,20210107,000000,23.59,23.825,23.5,23.65,14433,0
+BFS_E.US,D,20210108,000000,23.71,23.75,23.5,23.58,15994,0
+BFS_E.US,D,20210111,000000,23.55,23.58,23.1667,23.29,7694,0
+BFS_E.US,D,20210112,000000,23.2,23.469,23.0999,23.21,22283,0
+BFS_E.US,D,20210113,000000,23.42,23.85,23.3,23.385,7935,0
+BFS_E.US,D,20210114,000000,23.63,23.765,23.2947,23.39,6970,0
+BFS_E.US,D,20210115,000000,23.51,23.7648,23.51,23.585,5199,0
+BFS_E.US,D,20210119,000000,23.47,23.54,23.26,23.475,23696,0
+BFS_E.US,D,20210120,000000,23.4,23.48,23.33,23.35,16447,0
+BFS_E.US,D,20210121,000000,23.4522,23.4522,23.25,23.25,17741,0
+BFS_E.US,D,20210122,000000,23.14,23.34,23.14,23.295,7291,0
+BFS_E.US,D,20210125,000000,23.3,23.3,23.19,23.19,8831,0
+BFS_E.US,D,20210126,000000,23.23,23.495,23.22,23.35,25687,0
+BFS_E.US,D,20210127,000000,23.35,23.448,23.26,23.26,11796,0
+BFS_E.US,D,20210128,000000,23.28,23.39,23.28,23.39,6811,0
+BFS_E.US,D,20210129,000000,23.61,23.69,23.31,23.42,10254,0
+BFS_E.US,D,20210201,000000,23.36,23.68,23.35,23.41,7658,0
+BFS_E.US,D,20210202,000000,23.6188,23.62,23.54,23.62,4500,0
+BFS_E.US,D,20210203,000000,23.6151,23.7,23.4316,23.5693,7427,0
+BFS_E.US,D,20210204,000000,23.681,23.7799,23.53,23.7,10028,0
+BFS_E.US,D,20210205,000000,23.7883,23.8219,23.6401,23.743,10715,0
+BFS_E.US,D,20210208,000000,23.65,23.93,23.44,23.8999,14832,0
+BFS_E.US,D,20210209,000000,23.89,24.25,23.835,24.065,14629,0
+BFS_E.US,D,20210210,000000,23.7,24.2,23.67,24.175,8056,0
+BFS_E.US,D,20210211,000000,24.25,24.95,24.2,24.25,29664,0
+BFS_E.US,D,20210212,000000,24.71,24.71,24.42,24.482,6616,0
+BFS_E.US,D,20210216,000000,24.7,24.7,24.46,24.49,26358,0
+BFS_E.US,D,20210217,000000,24.62,24.62,24.5,24.5,9504,0
+BFS_E.US,D,20210218,000000,24.58,24.6,24.545,24.545,2138,0
+BFS_E.US,D,20210219,000000,24.5349,24.6,24.5,24.5,8721,0
+BFS_E.US,D,20210222,000000,24.4,24.4354,24.25,24.38,11740,0
+BFS_E.US,D,20210223,000000,24.66,24.66,24.25,24.329,23890,0
+BFS_E.US,D,20210224,000000,24.25,24.28,24.09,24.2064,11995,0
+BFS_E.US,D,20210225,000000,24.29,24.29,23.8548,23.97,3338,0
+BFS_E.US,D,20210226,000000,24,24.09,23.6001,24.09,18414,0
+BFS_E.US,D,20210301,000000,24.5,24.5,23.9,23.95,10893,0
+BFS_E.US,D,20210302,000000,23.92,24.05,23.92,24.05,9732,0
+BFS_E.US,D,20210303,000000,23.81,24.155,23.79,24.14,17834,0
+BFS_E.US,D,20210304,000000,24.15,24.66,24.15,24.59,7321,0
+BFS_E.US,D,20210305,000000,24.68,24.79,24.3447,24.79,9306,0
+BFS_E.US,D,20210308,000000,24.82,25,24.6243,25,6758,0
+BFS_E.US,D,20210309,000000,24,24.99,24,24.99,5911,0
+BFS_E.US,D,20210310,000000,24.99,25,24.95,25,6453,0
+BFS_E.US,D,20210311,000000,24.99,25,24.99,25,7778,0
+BFS_E.US,D,20210312,000000,24.991,25.06,24.65,24.65,7099,0
+BFS_E.US,D,20210315,000000,24.9,24.9228,24.68,24.7199,2043,0
+BFS_E.US,D,20210316,000000,24.82,25,24.7,25,43240,0
+BFS_E.US,D,20210317,000000,25,25.0169,24.9639,25.0099,4608,0
+BFS_E.US,D,20210318,000000,25,25,24.805,24.9,3784,0
+BFS_E.US,D,20210319,000000,24.86,25.2,24.823,25.2,5561,0
+BFS_E.US,D,20210322,000000,24.97,25.2,24.97,25.2,4822,0
+BFS_E.US,D,20210323,000000,25.2,25.37,24.93,25,52843,0
+BFS_E.US,D,20210324,000000,25.18,25.4,25.15,25.4,3441,0
+BFS_E.US,D,20210325,000000,25.17,25.4,24.995,25.39,5456,0
+BFS_E.US,D,20210326,000000,25.0597,25.685,25.0597,25.685,6590,0
+BFS_E.US,D,20210329,000000,25.56,25.96,25.525,25.54,11339,0
+BFS_E.US,D,20210330,000000,25.8,26.13,25.76,26.12,13376,0
+BFS_E.US,D,20210331,000000,25.9,25.9,25.755,25.9,18315,0
+BFS_E.US,D,20210401,000000,25.89,25.9,25.61,25.9,3587,0
+BFS_E.US,D,20210405,000000,25.82,26.405,25.545,26.405,20458,0
+BFS_E.US,D,20210406,000000,26.455,26.5749,26.04,26.04,29130,0
+BFS_E.US,D,20210407,000000,26.05,26.61,26.05,26.37,23001,0
+BFS_E.US,D,20210408,000000,26.1,26.43,26.1,26.4,6140,0
+BFS_E.US,D,20210409,000000,26.14,26.2965,26,26.1,11306,0
+BFS_E.US,D,20210412,000000,26.27,26.28,26.21,26.21,3621,0
+BFS_E.US,D,20210413,000000,26.29,26.395,26.245,26.395,3835,0
+BFS_E.US,D,20210414,000000,26.34,26.4,26.31,26.36,3550,0
+BFS_E.US,D,20210415,000000,26.44,26.44,26.13,26.38,29509,0
+BFS_E.US,D,20210416,000000,26.38,26.95,26.38,26.95,3353,0
+BFS_E.US,D,20210419,000000,26.51,26.6,26.48,26.6,4797,0
+BFS_E.US,D,20210420,000000,26.59,26.9,26.56,26.61,5335,0
+BFS_E.US,D,20210421,000000,26.35,26.87,26.214,26.75,7002,0
+BFS_E.US,D,20210422,000000,26.94,26.94,26,26.56,19164,0
+BFS_E.US,D,20210423,000000,26.33,26.47,26.3,26.44,18253,0
+BFS_E.US,D,20210426,000000,26.48,26.6,26.48,26.53,1625,0
+BFS_E.US,D,20210427,000000,26.364,26.4,26.31,26.35,67827,0
+BFS_E.US,D,20210428,000000,26.4,26.4999,26.35,26.45,1001,0
+BFS_E.US,D,20210429,000000,26.52,26.52,26.46,26.46,932,0
+BFS_E.US,D,20210430,000000,26.4,26.62,26.37,26.62,1501,0
+BFS_E.US,D,20210503,000000,26.3,26.51,26.3,26.3926,3390,0
+BFS_E.US,D,20210504,000000,26.27,26.6,26.2,26.6,1438,0
+BFS_E.US,D,20210505,000000,26.69,26.69,26.69,26.69,140,0
+BFS_E.US,D,20210506,000000,26.4093,26.435,26.4093,26.42,2903,0
+BFS_E.US,D,20210507,000000,26.2867,26.94,25.9,26.89,14759,0
+BFS_E.US,D,20210510,000000,26.79,26.8,26.47,26.48,900,0
+BFS_E.US,D,20210511,000000,26.5,26.5,25.955,26.4001,9123,0
+BFS_E.US,D,20210512,000000,25.99,26.125,25.81,25.86,23623,0
+BFS_E.US,D,20210513,000000,25.99,26.2347,25.83,25.9,8115,0
+BFS_E.US,D,20210514,000000,25.96,26.22,25.94,26.22,8040,0
+BFS_E.US,D,20210517,000000,26.15,26.15,25.9,26.02,1140,0
+BFS_E.US,D,20210518,000000,26.14,26.14,25.76,25.79,3373,0
+BFS_E.US,D,20210519,000000,25.79,25.79,25.56,25.7675,11104,0
+BFS_E.US,D,20210520,000000,26,26.01,25.915,25.915,2571,0
+BFS_E.US,D,20210521,000000,26.13,26.3,26.12,26.3,3210,0
+BFS_E.US,D,20210524,000000,26.39,26.39,26.26,26.3,11772,0
+BFS_E.US,D,20210525,000000,26.41,26.41,26.16,26.17,1238,0
+BFS_E.US,D,20210526,000000,26.14,26.15,26.14,26.14,3756,0
+BFS_E.US,D,20210527,000000,26.2735,26.42,26.2735,26.42,2320,0
+BFS_E.US,D,20210528,000000,26.48,26.62,26.42,26.62,5536,0
+BFS_E.US,D,20210601,000000,26.55,26.59,26.55,26.59,1530,0
+BFS_E.US,D,20210602,000000,26.75,26.85,26.62,26.85,3067,0
+BFS_E.US,D,20210604,000000,26.9,26.9465,26.9,26.9465,884,0
+BFS_E.US,D,20210607,000000,26.9,26.95,26.77,26.95,4603,0
+BFS_E.US,D,20210608,000000,26.92,26.92,26.57,26.6,3897,0
+BFS_E.US,D,20210609,000000,26.4804,26.93,26.4804,26.93,1882,0
+BFS_E.US,D,20210610,000000,26.95,26.95,26.3735,26.61,1350,0
+BFS_E.US,D,20210611,000000,26.62,26.9,26.55,26.9,592,0
+BFS_E.US,D,20210614,000000,26.454,26.89,26.454,26.89,2560,0
+BFS_E.US,D,20210615,000000,26.72,26.78,26.72,26.78,295,0
+BFS_E.US,D,20210616,000000,26.69,27,26.54,27,12834,0
+BFS_E.US,D,20210617,000000,26.5357,26.95,26.5357,26.91,3898,0
+BFS_E.US,D,20210618,000000,26.94,26.94,26.94,26.94,997,0
+BFS_E.US,D,20210621,000000,26.71,27.0105,26.71,27,2329,0
+BFS_E.US,D,20210622,000000,26.98,27.197,26.98,27.11,5305,0
+BFS_E.US,D,20210623,000000,26.98,27.1537,26.945,27,5590,0
+BFS_E.US,D,20210624,000000,27.1999,27.1999,27.1,27.1,422,0
+BFS_E.US,D,20210625,000000,26.9097,27.09,26.9097,27.09,798,0
+BFS_E.US,D,20210628,000000,27.07,27.08,27,27.0653,4215,0
+BFS_E.US,D,20210629,000000,27.07,27.09,26.91,27.09,14109,0
+BFS_E.US,D,20210630,000000,27.2,27.25,26.87,27.25,9654,0
+BFS_E.US,D,20210701,000000,26.83,27.16,26.83,27,1824,0
+BFS_E.US,D,20210702,000000,27.22,27.22,27,27.201,2977,0
+BFS_E.US,D,20210706,000000,27.08,27.08,26.78,26.93,6641,0
+BFS_E.US,D,20210707,000000,26.9,27.11,26.75,27.09,56055,0
+BFS_E.US,D,20210708,000000,26.92,26.92,26.84,26.85,2135,0
+BFS_E.US,D,20210709,000000,26.82,26.9,26.72,26.72,16941,0
+BFS_E.US,D,20210712,000000,26.62,26.67,26.62,26.67,1876,0
+BFS_E.US,D,20210713,000000,26.78,26.78,26.22,26.22,34656,0
+BFS_E.US,D,20210714,000000,26.33,26.46,26.33,26.46,6767,0
+BFS_E.US,D,20210715,000000,26.43,26.43,26.1942,26.22,1282,0
+BFS_E.US,D,20210716,000000,26.2,26.36,26.16,26.23,13087,0
+BFS_E.US,D,20210719,000000,26.1,26.415,26.1,26.4,23619,0
+BFS_E.US,D,20210720,000000,26.42,26.79,26.42,26.75,2227,0
+BFS_E.US,D,20210721,000000,26.54,26.73,26.2504,26.73,1382,0
+BFS_E.US,D,20210722,000000,26.65,26.78,26.65,26.76,993,0
+BFS_E.US,D,20210723,000000,26.6801,26.6801,26.68,26.68,555,0
+BFS_E.US,D,20210726,000000,26.78,26.78,26.78,26.78,922,0
+BFS_E.US,D,20210727,000000,26.78,26.96,26.41,26.96,970,0
+BFS_E.US,D,20210728,000000,26.4581,26.62,26.4581,26.62,737,0
+BFS_E.US,D,20210729,000000,26.78,26.78,26.78,26.78,179,0
+BFS_E.US,D,20210730,000000,26.78,27.34,26.78,27.34,3448,0
+BFS_E.US,D,20210802,000000,27.25,27.4,27.25,27.4,1545,0
+BFS_E.US,D,20210803,000000,27.5,28.22,27.5,27.85,9746,0
+BFS_E.US,D,20210804,000000,27.8,27.955,27.435,27.85,5458,0
+BFS_E.US,D,20210805,000000,27.827,27.97,27.49,27.97,3769,0
+BFS_E.US,D,20210806,000000,27.85,28.45,27.85,28.3,5227,0
+BFS_E.US,D,20210809,000000,28.2623,28.33,27.61,27.7,6699,0
+BFS_E.US,D,20210810,000000,27.2611,27.32,26.58,26.97,7059,0
+BFS_E.US,D,20210811,000000,26.9308,27.3999,26.9308,27.2,2245,0
+BFS_E.US,D,20210812,000000,27.94,27.94,27.33,27.63,2985,0
+BFS_E.US,D,20210813,000000,27.94,27.94,27.65,27.77,1634,0
+BFS_E.US,D,20210816,000000,27.64,27.89,27.12,27.75,13184,0
+BFS_E.US,D,20210817,000000,27.65,27.75,27.64,27.75,2697,0
+BFS_E.US,D,20210818,000000,27.41,27.85,27.41,27.74,5961,0
+BFS_E.US,D,20210819,000000,27.66,28,27.5,27.82,15295,0
+BFS_E.US,D,20210820,000000,27.82,28.2,27.8,28.08,9058,0
+BFS_E.US,D,20210823,000000,28.07,28.29,28.07,28.16,9429,0
+BFS_E.US,D,20210824,000000,28.04,28.3,28.04,28.22,5449,0
+BFS_E.US,D,20210825,000000,28.27,28.33,28.26,28.3,4326,0
+BFS_E.US,D,20210826,000000,27.91,28.33,27.9001,28.23,11258,0
+BFS_E.US,D,20210827,000000,28.3,28.9,28.17,28.79,8065,0
+BFS_E.US,D,20210830,000000,28.69,28.69,28.37,28.45,3014,0
+BFS_E.US,D,20210831,000000,28.49,28.63,28.46,28.63,1553,0
+BFS_E.US,D,20210901,000000,28.63,28.67,28.4,28.58,5661,0
+BFS_E.US,D,20210902,000000,28.68,28.68,28.02,28.02,10449,0
+BFS_E.US,D,20210903,000000,27.98,28.2,27.98,28.06,1655,0
+BFS_E.US,D,20210907,000000,27.92,28.05,27.92,28.04,4688,0
+BFS_E.US,D,20210908,000000,27.9,27.9372,27.715,27.85,16691,0
+BFS_E.US,D,20210909,000000,27.54,28.11,27.51,27.71,15661,0
+BFS_E.US,D,20210910,000000,27.63,27.83,27.02,27.47,9029,0
+BFS_E.US,D,20210913,000000,27.6,27.8439,27.38,27.65,1199,0
+BFS_E.US,D,20210914,000000,27.34,27.5658,27,27,9991,0
+BFS_E.US,D,20210915,000000,27.1,27.1,26.53,26.95,19981,0
+BFS_E.US,D,20210916,000000,26.92,26.92,26.805,26.805,2963,0
+BFS_E.US,D,20210917,000000,26.81,26.845,26.81,26.84,949,0
+BFS_E.US,D,20210920,000000,26.4948,26.68,26.4948,26.68,1331,0
+BFS_E.US,D,20210921,000000,26.75,26.83,26.75,26.7932,3792,0
+BFS_E.US,D,20210922,000000,27.05,27.38,27.05,27.38,2199,0
+BFS_E.US,D,20210923,000000,27.4131,27.4131,27.0501,27.0501,1346,0
+BFS_E.US,D,20210924,000000,27,27.34,27,27.05,1604,0
+BFS_E.US,D,20210927,000000,26.8,27.14,26.8,27.14,5412,0
+BFS_E.US,D,20210928,000000,26.58,26.88,26.57,26.88,2152,0
+BFS_E.US,D,20210929,000000,27.12,27.12,26.75,26.75,7086,0
+BFS_E.US,D,20210930,000000,26.75,26.75,26.37,26.47,4268,0
+BFS_E.US,D,20211001,000000,26.62,26.7,26.62,26.7,4965,0
+BFS_E.US,D,20211004,000000,26.02,26.66,25.96,26.55,7833,0
+BFS_E.US,D,20211005,000000,26.5,26.5,26.32,26.5,11137,0
+BFS_E.US,D,20211006,000000,26.41,26.52,26.35,26.52,6095,0
+BFS_E.US,D,20211007,000000,26.57,26.57,26.44,26.53,3208,0
+BFS_E.US,D,20211008,000000,26.45,26.88,26.45,26.8429,1139,0
+BFS_E.US,D,20211011,000000,26.87,26.89,26.53,26.89,2454,0
+BFS_E.US,D,20211012,000000,26.89,27,26.82,27,1527,0
+BFS_E.US,D,20211013,000000,26.9,27.66,26.9,27.64,4720,0
+BFS_E.US,D,20211014,000000,27.6,27.83,27.6,27.76,2162,0
+BFS_E.US,D,20211015,000000,27.92,27.92,27.7,27.7,1827,0
+BFS_E.US,D,20211018,000000,27.8,27.81,27.69,27.72,5326,0
+BFS_E.US,D,20211019,000000,27.79,27.79,27.5,27.5,562,0
+BFS_E.US,D,20211020,000000,27.62,27.62,27.34,27.35,22109,0
+BFS_E.US,D,20211021,000000,27.01,27.49,27.01,27.05,6912,0
+BFS_E.US,D,20211022,000000,27.14,27.15,26.965,27.03,3427,0
+BFS_E.US,D,20211025,000000,26.87,27.3,26.87,27.08,745,0
+BFS_E.US,D,20211026,000000,27.099,27.1,27.099,27.1,2891,0
+BFS_E.US,D,20211027,000000,26.77,27.0896,26.77,26.94,5904,0
+BFS_E.US,D,20211028,000000,26.93,26.93,26.93,26.93,407,0
+BFS_E.US,D,20211029,000000,26.9901,26.9901,26.96,26.96,1268,0
+BFS_E.US,D,20211101,000000,27,27.2,26.99,27.19,10989,0
+BFS_E.US,D,20211102,000000,26.98,26.98,26.9,26.9,4129,0
+BFS_E.US,D,20211103,000000,26.93,27,26.93,27,590,0
+BFS_E.US,D,20211104,000000,26.85,26.99,26.79,26.86,5511,0
+BFS_E.US,D,20211105,000000,26.86,26.92,26.65,26.92,2410,0
+BFS_E.US,D,20211108,000000,27.07,27.07,27.07,27.07,298,0
+BFS_E.US,D,20211109,000000,27.05,27.12,27,27.11,4096,0
+BFS_E.US,D,20211110,000000,27.05,27.15,26.85,27.08,9375,0
+BFS_E.US,D,20211111,000000,27.073,27.23,27.073,27.1938,2001,0
+BFS_E.US,D,20211112,000000,27.27,27.27,26.9,26.9,894,0
+BFS_E.US,D,20211115,000000,26.9,26.911,26.9,26.91,13197,0
+BFS_E.US,D,20211116,000000,27.0832,27.0832,26.89,26.99,9911,0
+BFS_E.US,D,20211117,000000,27.185,27.185,27.185,27.185,652,0
+BFS_E.US,D,20211119,000000,26.81,27.21,26.79,27.21,886,0
+BFS_E.US,D,20211122,000000,26.9772,27.18,26.9772,27.15,2920,0
+BFS_E.US,D,20211123,000000,27.01,27.01,26.87,26.9,1576,0
+BFS_E.US,D,20211124,000000,26.9032,26.99,26.9032,26.9716,7232,0
+BFS_E.US,D,20211126,000000,26.7,26.851,26.66,26.81,1265,0
+BFS_E.US,D,20211129,000000,26.95,26.9877,26.95,26.97,3674,0
+BFS_E.US,D,20211130,000000,26.88,27.24,26.88,27.24,4210,0
+BFS_E.US,D,20211201,000000,27.2071,27.3491,27.18,27.18,5537,0
+BFS_E.US,D,20211202,000000,27.03,27.31,27,27.31,44201,0
+BFS_E.US,D,20211203,000000,27.45,27.45,27.11,27.11,697,0
+BFS_E.US,D,20211206,000000,27.48,27.48,27.25,27.47,525,0
+BFS_E.US,D,20211207,000000,27.499,27.499,26.96,27.24,3276,0
+BFS_E.US,D,20211208,000000,27.18,27.18,27.03,27.03,4190,0
+BFS_E.US,D,20211209,000000,27.44,27.44,27.18,27.18,3608,0
+BFS_E.US,D,20211210,000000,27.15,27.65,26.96,27.15,1009,0
+BFS_E.US,D,20211213,000000,27.25,27.29,27.25,27.27,6328,0
+BFS_E.US,D,20211214,000000,27.256,27.27,27.16,27.189,12413,0
+BFS_E.US,D,20211215,000000,27.23,27.27,27.22,27.22,14638,0
+BFS_E.US,D,20211216,000000,27.15,27.53,27.1486,27.53,9807,0
+BFS_E.US,D,20211217,000000,27.25,27.29,27,27.26,30699,0
+BFS_E.US,D,20211220,000000,27.15,27.185,27.11,27.14,1579,0
+BFS_E.US,D,20211221,000000,27.25,27.34,27.145,27.315,45872,0
+BFS_E.US,D,20211223,000000,27.17,27.29,27.17,27.29,1520,0
+BFS_E.US,D,20211227,000000,27.29,27.34,27,27.25,4296,0
+BFS_E.US,D,20211228,000000,27.27,27.55,27.27,27.54,2185,0
+BFS_E.US,D,20211229,000000,27.61,27.61,27.21,27.475,1682,0
+BFS_E.US,D,20211230,000000,27.39,27.61,27.33,27.56,5251,0
+BFS_E.US,D,20211231,000000,27.38,27.58,27.37,27.47,4386,0
+BFS_E.US,D,20220103,000000,27.39,27.39,27.35,27.35,857,0
+BFS_E.US,D,20220104,000000,27.03,27.13,27.03,27.13,1257,0
+BFS_E.US,D,20220105,000000,26.91,27.16,26.9,27.03,3622,0
+BFS_E.US,D,20220106,000000,26.72,26.93,26.72,26.93,2399,0
+BFS_E.US,D,20220107,000000,27.34,27.35,27.14,27.15,3490,0
+BFS_E.US,D,20220110,000000,26.77,27,26.77,27,3991,0
+BFS_E.US,D,20220111,000000,27.095,27.095,27.01,27.01,2837,0
+BFS_E.US,D,20220112,000000,27,27,27,27,146,0
+BFS_E.US,D,20220113,000000,27,27.25,27,27.25,1942,0
+BFS_E.US,D,20220114,000000,27.14,27.14,26.9761,27.09,1624,0
+BFS_E.US,D,20220118,000000,27.06,27.06,26.96,27.01,2984,0
+BFS_E.US,D,20220119,000000,27.07,27.07,26.74,26.9,7337,0
+BFS_E.US,D,20220120,000000,26.86,26.9901,26.86,26.99,5780,0
+BFS_E.US,D,20220121,000000,27.02,27.03,27.02,27.03,413,0
+BFS_E.US,D,20220124,000000,26.615,27.01,26.615,26.99,1494,0
+BFS_E.US,D,20220125,000000,27.06,27.06,27.06,27.06,117,0
+BFS_E.US,D,20220126,000000,26.71,26.97,26.71,26.94,3147,0
+BFS_E.US,D,20220127,000000,26.87,27.01,26.37,26.37,17769,0
+BFS_E.US,D,20220128,000000,26.369,26.3881,26.11,26.36,2812,0
+BFS_E.US,D,20220131,000000,26.385,26.385,26.03,26.2,69557,0
+BFS_E.US,D,20220201,000000,26.04,26.1,26,26.09,13316,0
+BFS_E.US,D,20220202,000000,25.86,26.04,25.86,26.01,14261,0
+BFS_E.US,D,20220203,000000,26,26.09,25.71,26.09,5066,0
+BFS_E.US,D,20220204,000000,26,26.34,25.8501,26.15,14724,0
+BFS_E.US,D,20220208,000000,25.8313,25.8313,25.8,25.8,1583,0
+BFS_E.US,D,20220209,000000,25.6,25.6,25.5,25.5,1594,0
+BFS_E.US,D,20220210,000000,25.45,25.45,24.52,24.69,8929,0
+BFS_E.US,D,20220211,000000,25,25.084,24.725,24.85,7026,0
+BFS_E.US,D,20220214,000000,24.64,25.05,24.61,24.61,13012,0
+BFS_E.US,D,20220215,000000,24.72,24.82,24.72,24.74,2506,0
+BFS_E.US,D,20220216,000000,25.03,25.03,24.76,25,1019,0
+BFS_E.US,D,20220217,000000,24.81,24.81,24.75,24.7501,1740,0
+BFS_E.US,D,20220218,000000,24.77,24.77,24.6648,24.6648,1257,0
+BFS_E.US,D,20220222,000000,25.29,25.29,24.65,24.65,4186,0
+BFS_E.US,D,20220223,000000,24.72,24.8157,24.66,24.66,3135,0
+BFS_E.US,D,20220224,000000,24.46,25.16,24.46,24.92,5372,0
+BFS_E.US,D,20220225,000000,25,25.04,24.7,25,13875,0
+BFS_E.US,D,20220228,000000,25.19,25.24,24.75,25.24,4719,0
+BFS_E.US,D,20220302,000000,25.25,25.25,25.1987,25.1987,979,0
+BFS_E.US,D,20220303,000000,25.155,25.155,25.05,25.1,2661,0
+BFS_E.US,D,20220304,000000,25.02,25.24,25,25,1242,0
+BFS_E.US,D,20220307,000000,25.01,25.06,24.66,24.66,13546,0
+BFS_E.US,D,20220308,000000,24.7,24.965,24.7,24.965,536,0
+BFS_E.US,D,20220309,000000,24.66,24.66,24.66,24.66,537,0
+BFS_E.US,D,20220310,000000,24.66,25.18,24.66,25.18,1547,0
+BFS_E.US,D,20220311,000000,25.02,25.02,25,25,435,0
+BFS_E.US,D,20220314,000000,25,25,24.75,24.75,3736,0
+BFS_E.US,D,20220315,000000,24.819,25.19,24.819,25.19,1028,0
+BFS_E.US,D,20220316,000000,25.25,25.25,25,25,813,0
+BFS_E.US,D,20220317,000000,25.25,25.27,25.24,25.27,1632,0
+BFS_E.US,D,20220318,000000,25.48,25.48,25.23,25.23,958,0
+BFS_E.US,D,20220321,000000,25,25,25,25,232,0
+BFS_E.US,D,20220322,000000,25.01,25.3738,25.01,25.06,7602,0
+BFS_E.US,D,20220324,000000,25.06,25.16,25,25.16,4415,0
+BFS_E.US,D,20220325,000000,25.07,25.0712,25.07,25.0712,1084,0
+BFS_E.US,D,20220328,000000,25.37,25.57,25.35,25.35,1709,0
+BFS_E.US,D,20220329,000000,25.53,25.63,25.36,25.58,3442,0
+BFS_E.US,D,20220330,000000,25.65,25.65,25.0701,25.25,2591,0
+BFS_E.US,D,20220331,000000,24.86,25.1486,24.86,25.1486,992,0
+BFS_E.US,D,20220401,000000,25.02,25.23,25.01,25.23,4613,0
+BFS_E.US,D,20220405,000000,24.9,25.13,24.8,25.1297,11998,0
+BFS_E.US,D,20220406,000000,24.92,24.9504,24.08,24.08,19473,0
+BFS_E.US,D,20220407,000000,24.24,24.4,24,24.01,15200,0
+BFS_E.US,D,20220408,000000,24,24.17,23.8,23.9886,9884,0
+BFS_E.US,D,20220411,000000,23.96,23.96,23.41,23.41,2163,0
+BFS_E.US,D,20220412,000000,23.45,24.1387,23.33,23.33,2660,0
+BFS_E.US,D,20220413,000000,23.5246,23.78,23.5246,23.5799,2633,0
+BFS_E.US,D,20220414,000000,23.6,23.66,23.6,23.66,1692,0
+BFS_E.US,D,20220418,000000,23.74,23.74,23.07,23.26,5437,0
+BFS_E.US,D,20220419,000000,23.3,23.45,23.3,23.45,890,0
+BFS_E.US,D,20220420,000000,24,24,23.67,23.67,2537,0
+BFS_E.US,D,20220421,000000,23.7446,23.7446,23.7446,23.7446,440,0
+BFS_E.US,D,20220422,000000,23.7,23.826,23.425,23.826,3595,0
+BFS_E.US,D,20220425,000000,23.52,24.5415,23.25,23.27,4839,0
+BFS_E.US,D,20220426,000000,23.78,24.08,23.76,23.83,3559,0
+BFS_E.US,D,20220427,000000,23.74,23.8,23.49,23.49,2073,0
+BFS_E.US,D,20220429,000000,23.87,24.72,23.87,24.72,17811,0
+BFS_E.US,D,20220502,000000,24.52,24.52,23.89,23.89,5104,0
+BFS_E.US,D,20220503,000000,23.93,24.01,23.8,23.9,4052,0
+BFS_E.US,D,20220504,000000,23.85,24,23.54,24,742,0
+BFS_E.US,D,20220505,000000,24.22,24.22,23.78,23.96,1013,0
+BFS_E.US,D,20220506,000000,23.75,24.34,23.55,23.89,6604,0
+BFS_E.US,D,20220509,000000,23.78,24.02,23.63,23.65,6939,0
+BFS_E.US,D,20220510,000000,23.75,23.75,23.43,23.43,413,0
+BFS_E.US,D,20220511,000000,23.6,23.7,23.2,23.2,8575,0
+BFS_E.US,D,20220512,000000,23.07,23.39,23.07,23.25,2578,0
+BFS_E.US,D,20220513,000000,23.29,23.46,23.27,23.31,3340,0
+BFS_E.US,D,20220516,000000,23.05,23.11,23,23.11,1409,0
+BFS_E.US,D,20220517,000000,23.06,23.205,23.02,23.02,2493,0
+BFS_E.US,D,20220518,000000,22.88,22.92,22.61,22.92,736,0
+BFS_E.US,D,20220519,000000,23.43,23.51,22.85,23.25,1666,0
+BFS_E.US,D,20220520,000000,22.848,22.87,22.848,22.87,1418,0
+BFS_E.US,D,20220523,000000,22.5,22.51,22.16,22.2632,13582,0
+BFS_E.US,D,20220524,000000,21.99,22,21.9,21.99,13105,0
+BFS_E.US,D,20220525,000000,22,22.72,21.99,22.72,19879,0
+BFS_E.US,D,20220526,000000,22.6,22.77,22.1588,22.77,14103,0
+BFS_E.US,D,20220527,000000,22.74,23.62,22.74,23.61,3907,0
+BFS_E.US,D,20220531,000000,23.55,23.55,22.7409,22.833,1608,0
+BFS_E.US,D,20220601,000000,22.8,22.8,22.8,22.8,343,0
+BFS_E.US,D,20220602,000000,23.1,23.1,23.01,23.01,431,0
+BFS_E.US,D,20220603,000000,23.01,23.45,23.01,23.43,708,0
+BFS_E.US,D,20220606,000000,23.82,23.84,23.5542,23.68,2370,0
+BFS_E.US,D,20220607,000000,23.44,24,23.44,24,476,0
+BFS_E.US,D,20220608,000000,23.11,24,23.11,23.82,5243,0
+BFS_E.US,D,20220609,000000,23.67,23.67,23.12,23.12,7839,0
+BFS_E.US,D,20220610,000000,23.1,23.1,21.95,22.84,4835,0
+BFS_E.US,D,20220613,000000,22.31,22.95,21.99,22.22,4659,0
+BFS_E.US,D,20220614,000000,22.71,22.8,21.94,22.22,6140,0
+BFS_E.US,D,20220615,000000,22.9,22.9,22.4,22.79,2708,0
+BFS_E.US,D,20220616,000000,22.43,22.605,22.43,22.4857,2430,0
+BFS_E.US,D,20220617,000000,22.77,22.77,22.15,22.49,5331,0
+BFS_E.US,D,20220621,000000,22.13,22.48,22.0099,22.19,5605,0
+BFS_E.US,D,20220622,000000,21.94,22.0292,21.9,22.0292,1580,0
+BFS_E.US,D,20220623,000000,22.05,24.945,21.82,21.87,101255,0
+BFS_E.US,D,20220624,000000,22,22.0899,21.8001,22.01,3928,0
+BFS_E.US,D,20220627,000000,22.01,22.3538,22.01,22.3538,11096,0
+BFS_E.US,D,20220628,000000,22.19,22.96,22.07,22.96,5393,0
+BFS_E.US,D,20220629,000000,22.35,23,22.35,22.8028,1609,0
+BFS_E.US,D,20220630,000000,22.8,22.8,22.4201,22.625,1055,0
+BFS_E.US,D,20220701,000000,22.31,22.75,22.31,22.42,4095,0
+BFS_E.US,D,20220705,000000,22.27,22.65,22.27,22.62,5267,0
+BFS_E.US,D,20220706,000000,22.43,22.85,22.41,22.8,4054,0
+BFS_E.US,D,20220707,000000,22.43,22.91,22.27,22.44,3786,0
+BFS_E.US,D,20220708,000000,22.36,22.73,22.12,22.32,7042,0
+BFS_E.US,D,20220711,000000,22.3,22.3,22,22,21741,0
+BFS_E.US,D,20220712,000000,22.15,22.15,21.51,21.95,13859,0
+BFS_E.US,D,20220713,000000,22,22.06,21.82,21.85,7572,0
+BFS_E.US,D,20220714,000000,21.85,21.85,21.7,21.7983,800,0
+BFS_E.US,D,20220715,000000,22.17,22.28,22.141,22.23,2485,0
+BFS_E.US,D,20220718,000000,22.95,22.96,22.42,22.42,3190,0
+BFS_E.US,D,20220719,000000,22.38,22.9799,22.38,22.48,792,0
+BFS_E.US,D,20220720,000000,22.4,23.02,22.4,22.73,1811,0
+BFS_E.US,D,20220721,000000,22.99,23.4095,22.512,22.675,2793,0
+BFS_E.US,D,20220725,000000,22.68,22.68,22.68,22.68,433,0
+BFS_E.US,D,20220726,000000,22.0301,22.61,22.0301,22.61,1843,0
+BFS_E.US,D,20220727,000000,22.91,23.19,22.91,23.05,10824,0
+BFS_E.US,D,20220728,000000,23.69,23.83,23.32,23.73,6503,0
+BFS_E.US,D,20220729,000000,23.93,24.88,23.79,24.62,12795,0
+BFS_E.US,D,20220801,000000,24.41,24.91,24.41,24.63,9045,0
+BFS_E.US,D,20220802,000000,24.66,24.66,24.5,24.62,3309,0
+BFS_E.US,D,20220803,000000,24.65,24.84,24.55,24.55,17232,0
+BFS_E.US,D,20220804,000000,24.39,24.6,24.1,24.6,4434,0
+BFS_E.US,D,20220805,000000,24.25,24.32,24.25,24.32,1336,0
+BFS_E.US,D,20220808,000000,24.25,24.26,24.1,24.25,6027,0
+BFS_E.US,D,20220809,000000,24,24.25,24,24.21,6239,0
+BFS_E.US,D,20220810,000000,23.9023,23.9023,23.9023,23.9023,288,0
+BFS_E.US,D,20220811,000000,24,24.58,24,24.3,3228,0
+BFS_E.US,D,20220812,000000,24.5,24.7,24.42,24.42,4570,0
+BFS_E.US,D,20220815,000000,24.35,24.6,24.17,24.35,2519,0
+BFS_E.US,D,20220816,000000,24.7,24.7,24.45,24.45,746,0
+BFS_E.US,D,20220817,000000,24.0443,24.46,24.0443,24.22,2359,0
+BFS_E.US,D,20220818,000000,24.2,24.2,24.2,24.2,288,0
+BFS_E.US,D,20220819,000000,24.22,24.3,24.01,24.01,7473,0
+BFS_E.US,D,20220822,000000,23.51,24.1999,23.51,23.74,4946,0
+BFS_E.US,D,20220823,000000,23.7696,24.05,23.7,23.88,2624,0
+BFS_E.US,D,20220824,000000,24.02,24.09,24,24.03,8013,0
+BFS_E.US,D,20220825,000000,24.28,24.32,24.28,24.32,1440,0
+BFS_E.US,D,20220826,000000,24.15,24.15,24.15,24.15,107,0
+BFS_E.US,D,20220829,000000,24.33,24.38,23.83,23.83,9496,0
+BFS_E.US,D,20220830,000000,23.7,23.7,23.55,23.56,868,0
+BFS_E.US,D,20220831,000000,23.77,23.77,22.68,23.44,17020,0
+BFS_E.US,D,20220901,000000,23.42,23.42,22.68,22.68,1475,0
+BFS_E.US,D,20220902,000000,23.22,23.27,22.8,22.8,1279,0
+BFS_E.US,D,20220906,000000,23.01,23.01,22.51,22.51,1264,0
+BFS_E.US,D,20220907,000000,23.31,23.5,22.75,22.75,1231,0
+BFS_E.US,D,20220908,000000,22.64,22.64,22.64,22.64,233,0
+BFS_E.US,D,20220909,000000,23.01,23.01,22.68,22.68,2065,0
+BFS_E.US,D,20220912,000000,22.68,22.85,22.52,22.52,3689,0
+BFS_E.US,D,20220913,000000,23,23,22.36,22.36,3596,0
+BFS_E.US,D,20220914,000000,22.84,22.84,22.12,22.12,3907,0
+BFS_E.US,D,20220915,000000,22.5,22.5,22.04,22.05,2752,0
+BFS_E.US,D,20220916,000000,22,22.15,21.62,22.03,5252,0
+BFS_E.US,D,20220919,000000,22.44,22.44,22.04,22.04,3012,0
+BFS_E.US,D,20220920,000000,22,22.26,22,22.1,7424,0
+BFS_E.US,D,20220921,000000,22.11,22.25,21.8,21.8,5484,0
+BFS_E.US,D,20220922,000000,21.83,21.93,21.83,21.88,1571,0
+BFS_E.US,D,20220923,000000,21.81,21.97,21.62,21.76,2921,0
+BFS_E.US,D,20220926,000000,21.66,21.92,21.35,21.5,6602,0
+BFS_E.US,D,20220927,000000,21.36,21.6,21.18,21.6,15326,0
+BFS_E.US,D,20220928,000000,21.65,21.65,21.23,21.4499,8928,0
+BFS_E.US,D,20220929,000000,21.65,21.65,21.65,21.65,2774,0
+BFS_E.US,D,20220930,000000,21.18,22.34,20.875,21.14,22106,0
+BFS_E.US,D,20221003,000000,21.15,21.15,20.66,20.8515,6005,0
+BFS_E.US,D,20221004,000000,20.925,21.045,20.92,20.92,3344,0
+BFS_E.US,D,20221005,000000,20.93,20.93,20.82,20.82,984,0
+BFS_E.US,D,20221006,000000,20.75,20.75,20.7337,20.7337,1044,0
+BFS_E.US,D,20221007,000000,20.57,20.71,20.5,20.55,50459,0
+BFS_E.US,D,20221010,000000,20.48,20.58,20.4,20.48,11719,0
+BFS_E.US,D,20221011,000000,20.955,20.955,20.15,20.15,29253,0
+BFS_E.US,D,20221012,000000,20.25,20.25,20.15,20.15,1492,0
+BFS_E.US,D,20221013,000000,20,20.2,20,20.2,1353,0
+BFS_E.US,D,20221014,000000,20.42,20.6499,20.42,20.6499,673,0
+BFS_E.US,D,20221017,000000,20.8,20.8,20.05,20.25,2966,0
+BFS_E.US,D,20221018,000000,20.48,20.48,20.175,20.175,856,0
+BFS_E.US,D,20221019,000000,20.28,20.28,19.77,20,4745,0
+BFS_E.US,D,20221020,000000,19.81,19.81,19.255,19.4799,7247,0
+BFS_E.US,D,20221021,000000,19.32,19.4,19.23,19.37,2314,0
+BFS_E.US,D,20221024,000000,19.21,19.3,19.1599,19.3,5017,0
+BFS_E.US,D,20221025,000000,19.27,19.31,19.2125,19.3,5510,0
+BFS_E.US,D,20221026,000000,19.26,19.35,18.9799,19.11,15901,0
+BFS_E.US,D,20221027,000000,19.19,19.25,18.96,19.06,33210,0
+BFS_E.US,D,20221028,000000,19.06,19.4585,19.06,19.32,2495,0
+BFS_E.US,D,20221031,000000,19.2133,19.42,19.16,19.42,5343,0
+BFS_E.US,D,20221101,000000,19.03,19.23,19.02,19.2,3207,0
+BFS_E.US,D,20221102,000000,19.16,19.49,19.16,19.49,2719,0
+BFS_E.US,D,20221103,000000,19.29,19.3799,19.29,19.37,1569,0
+BFS_E.US,D,20221104,000000,19.5,19.5,19.2699,19.3296,1290,0
+BFS_E.US,D,20221107,000000,19.29,19.5,19.29,19.4,2955,0
+BFS_E.US,D,20221108,000000,19.42,19.42,19.16,19.3739,7418,0
+BFS_E.US,D,20221109,000000,19.16,19.65,19.01,19.425,7269,0
+BFS_E.US,D,20221110,000000,20.35,20.35,19.02,19.965,3607,0
+BFS_E.US,D,20221111,000000,19.9,20.03,19.5015,20.01,4566,0
+BFS_E.US,D,20221114,000000,20.29,20.29,20,20.12,4734,0
+BFS_E.US,D,20221115,000000,19.8,20.06,19.65,19.92,7205,0
+BFS_E.US,D,20221116,000000,20.11,20.11,19.8,19.8,1477,0
+BFS_E.US,D,20221117,000000,19.8,19.8,19.8,19.8,1625,0
+BFS_E.US,D,20221118,000000,19.81,19.81,19.8,19.8,378,0
+BFS_E.US,D,20221121,000000,19.77,19.8,19.6601,19.6601,7072,0
+BFS_E.US,D,20221122,000000,19.9,19.9,19.9,19.9,196,0
+BFS_E.US,D,20221128,000000,19.9,19.9,19.75,19.8,8093,0
+BFS_E.US,D,20221129,000000,19.7999,19.8,19.56,19.56,3571,0
+BFS_E.US,D,20221130,000000,19.56,19.56,19.35,19.4,10936,0
+BFS_E.US,D,20221201,000000,19.55,19.7,19.4,19.4,14900,0
+BFS_E.US,D,20221202,000000,19.36,19.79,19.21,19.64,20751,0
+BFS_E.US,D,20221205,000000,19.49,19.49,19.3,19.395,15869,0
+BFS_E.US,D,20221206,000000,19.4,19.45,19.33,19.43,7225,0
+BFS_E.US,D,20221207,000000,19.4,19.41,19.3549,19.365,28423,0
+BFS_E.US,D,20221208,000000,19.4,19.43,19.3342,19.43,20415,0
+BFS_E.US,D,20221209,000000,19.3968,19.3968,19.31,19.355,3185,0
+BFS_E.US,D,20221212,000000,19.32,19.4,19.22,19.345,26307,0
+BFS_E.US,D,20221213,000000,19.45,19.465,19.25,19.43,46491,0
+BFS_E.US,D,20221214,000000,19.4867,19.6399,19.4334,19.58,5728,0
+BFS_E.US,D,20221215,000000,19.48,19.48,19.3875,19.3875,5452,0
+BFS_E.US,D,20221216,000000,19.327,19.35,19.15,19.35,15020,0
+BFS_E.US,D,20221219,000000,19.4215,19.4215,19.16,19.249,4724,0
+BFS_E.US,D,20221220,000000,19.2,19.295,19.03,19.05,36808,0
+BFS_E.US,D,20221221,000000,19.05,19.4899,19.05,19.35,5689,0
+BFS_E.US,D,20221222,000000,19.32,19.4,19.295,19.35,5589,0
+BFS_E.US,D,20221227,000000,19.35,19.3872,19.35,19.3729,2667,0
+BFS_E.US,D,20221228,000000,19.49,20.3,19.4671,20.02,9329,0
+BFS_E.US,D,20221229,000000,20.19,20.4893,19.75,20.1,11839,0
+BFS_E.US,D,20221230,000000,19.79,19.7999,19.2621,19.69,8023,0
+BFS_E.US,D,20230103,000000,19.57,19.95,19.57,19.75,3903,0
+BFS_E.US,D,20230104,000000,19.85,20.73,19.85,20.73,2517,0
+BFS_E.US,D,20230105,000000,20.3599,22,20.35,22,2606,0
+BFS_E.US,D,20230106,000000,21.94,22.152,21.75,22,11250,0
+BFS_E.US,D,20230109,000000,22.4,22.4,22.01,22.01,5933,0
+BFS_E.US,D,20230110,000000,21.9,22.02,21.09,21.638,32775,0
+BFS_E.US,D,20230111,000000,21.67,21.67,21.17,21.32,15405,0
+BFS_E.US,D,20230112,000000,21.46,21.46,20.595,20.73,24380,0
+BFS_E.US,D,20230113,000000,20.99,20.99,20.695,20.77,4861,0
+BFS_E.US,D,20230117,000000,20.9,20.9,20.84,20.86,5015,0
+BFS_E.US,D,20230118,000000,21.01,21.67,21.01,21.26,8452,0
+BFS_E.US,D,20230119,000000,21.29,21.64,20.95,21.34,3315,0
+BFS_E.US,D,20230120,000000,21.65,21.74,21.4,21.48,4899,0
+BFS_E.US,D,20230123,000000,21.27,21.79,21.2501,21.76,4684,0
+BFS_E.US,D,20230124,000000,21.91,22.4,21.66,21.66,5068,0
+BFS_E.US,D,20230125,000000,21.79,22.38,21.65,22.29,3312,0
+BFS_E.US,D,20230126,000000,22.03,23.12,22.03,22.94,7523,0
+BFS_E.US,D,20230127,000000,22.94,23.405,22.82,22.82,2840,0
+BFS_E.US,D,20230130,000000,22.75,22.85,22.37,22.37,1284,0
+BFS_E.US,D,20230131,000000,22.27,23.37,22.27,22.97,3337,0
+BFS_E.US,D,20230201,000000,22.8,23.98,22.4527,23.5,7030,0
+BFS_E.US,D,20230202,000000,23.5,23.99,23.5,23.59,15761,0
+BFS_E.US,D,20230203,000000,23.58,23.68,23.05,23.28,7593,0
+BFS_E.US,D,20230206,000000,22.97,22.98,22.97,22.98,340,0
+BFS_E.US,D,20230207,000000,23.02,23.03,22.6,22.6,2790,0
+BFS_E.US,D,20230208,000000,22.6,22.62,22.17,22.17,600,0
+BFS_E.US,D,20230209,000000,22.685,22.79,22.45,22.47,1182,0
+BFS_E.US,D,20230210,000000,22.53,22.53,22.53,22.53,178,0
+BFS_E.US,D,20230213,000000,22.82,23.11,22.425,22.425,2617,0
+BFS_E.US,D,20230214,000000,22.66,22.85,22.315,22.85,701,0
+BFS_E.US,D,20230215,000000,23.2,23.2,23.06,23.06,527,0
+BFS_E.US,D,20230216,000000,23,23,22.7197,22.76,1669,0
+BFS_E.US,D,20230217,000000,22.8,22.8,22.49,22.49,600,0
+BFS_E.US,D,20230221,000000,22.45,22.46,22,22.09,2375,0
+BFS_E.US,D,20230222,000000,22.92,22.92,21.86,21.86,4280,0
+BFS_E.US,D,20230223,000000,21.82,22.27,21.82,22.27,3320,0
+BFS_E.US,D,20230224,000000,21.3828,21.9,21.3828,21.9,2019,0
+BFS_E.US,D,20230227,000000,21.95,21.95,21.57,21.57,2180,0
+BFS_E.US,D,20230228,000000,21.81,22.25,21.6079,22.25,9265,0
+BFS_E.US,D,20230301,000000,22.03,22.03,21.95,21.95,1093,0
+BFS_E.US,D,20230302,000000,21.53,21.68,21.51,21.6,6904,0
+BFS_E.US,D,20230303,000000,22.23,22.23,21.68,21.68,1491,0
+BFS_E.US,D,20230306,000000,21.85,22.12,21.76,21.99,56593,0
+BFS_E.US,D,20230307,000000,21.6526,21.96,21.48,21.96,1679,0
+BFS_E.US,D,20230308,000000,21.79,21.88,21.2949,21.88,975,0
+BFS_E.US,D,20230309,000000,21.83,21.83,20.8576,20.91,3894,0
+BFS_E.US,D,20230310,000000,20.61,20.93,20.28,20.93,2365,0
+BFS_E.US,D,20230313,000000,20.64,21.74,20.61,21.74,949,0
+BFS_E.US,D,20230314,000000,21.49,21.49,20.72,20.78,2970,0
+BFS_E.US,D,20230315,000000,21.08,21.08,20.65,21,1715,0
+BFS_E.US,D,20230316,000000,21.3975,21.68,21.38,21.68,1416,0
+BFS_E.US,D,20230317,000000,21.1868,21.81,20.77,21.17,2427,0
+BFS_E.US,D,20230320,000000,21.81,21.9,20.8732,21.04,6221,0
+BFS_E.US,D,20230321,000000,21.87,21.87,21.11,21.11,841,0
+BFS_E.US,D,20230322,000000,21.11,21.11,21.11,21.11,163,0
+BFS_E.US,D,20230323,000000,21.23,21.23,20.98,20.98,524,0
+BFS_E.US,D,20230327,000000,21.415,21.415,21.415,21.415,251,0
+BFS_E.US,D,20230328,000000,21.75,21.75,20.77,21.07,5479,0
+BFS_E.US,D,20230329,000000,21.75,21.75,21.26,21.55,7272,0
+BFS_E.US,D,20230330,000000,21.1001,21.58,21.1001,21.58,4325,0
+BFS_E.US,D,20230331,000000,21.01,22.3,21.01,22.15,11021,0
+BFS_E.US,D,20230403,000000,22.1,22.82,22.1,22.53,10509,0
+BFS_E.US,D,20230404,000000,22.55,22.74,22.39,22.665,7146,0
+BFS_E.US,D,20230405,000000,22.57,22.57,22.43,22.48,882,0
+BFS_E.US,D,20230410,000000,22.65,22.8,21.85,21.85,9266,0
+BFS_E.US,D,20230411,000000,22.16,22.5,22.16,22.39,1786,0
+BFS_E.US,D,20230412,000000,22.26,22.31,21.96,21.96,1444,0
+BFS_E.US,D,20230413,000000,22.27,22.27,22.27,22.27,137,0
+BFS_E.US,D,20230414,000000,21.9719,23,21.9719,22.61,4497,0
+BFS_E.US,D,20230417,000000,22.84,22.84,21.7601,22.62,5761,0
+BFS_E.US,D,20230418,000000,22.9,22.9,22.61,22.63,714,0
+BFS_E.US,D,20230419,000000,22.6,22.6,22.4137,22.6,1230,0
+BFS_E.US,D,20230420,000000,22.75,22.75,22.15,22.15,2107,0
+BFS_E.US,D,20230421,000000,22.125,22.2,22.08,22.08,1360,0
+BFS_E.US,D,20230424,000000,22.3977,22.3977,22.05,22.05,616,0
+BFS_E.US,D,20230425,000000,22.05,22.05,21.3895,21.3895,3834,0
+BFS_E.US,D,20230426,000000,21.39,21.39,21.07,21.07,503,0
+BFS_E.US,D,20230427,000000,21.9,21.94,21.27,21.27,1580,0
+BFS_E.US,D,20230428,000000,21.85,22.64,21.32,22.12,8343,0
+BFS_E.US,D,20230501,000000,21.9,21.9,21.48,21.54,5065,0
+BFS_E.US,D,20230502,000000,21.27,21.58,20.89,21.46,3528,0
+BFS_E.US,D,20230503,000000,21.4,21.44,21.05,21.05,2210,0
+BFS_E.US,D,20230504,000000,20.94,21.33,20.54,21.2,4915,0
+BFS_E.US,D,20230505,000000,21.1,21.21,20.86,20.86,3506,0
+BFS_E.US,D,20230508,000000,20.9,21.2105,20.86,20.86,889,0
+BFS_E.US,D,20230509,000000,20.5,20.5,20.5,20.5,1604,0
+BFS_E.US,D,20230510,000000,20.36,20.8491,20.05,20.15,2921,0
+BFS_E.US,D,20230511,000000,20.47,20.47,19.02,20,2452,0
+BFS_E.US,D,20230512,000000,19.86,20,19.8101,19.97,2313,0
+BFS_E.US,D,20230515,000000,20.17,20.37,19.72,19.72,2186,0
+BFS_E.US,D,20230516,000000,19.75,19.75,19.195,19.73,4447,0
+BFS_E.US,D,20230517,000000,20.305,20.47,19.73,20.47,3493,0
+BFS_E.US,D,20230518,000000,20.35,20.6326,19.7545,20.6326,2838,0
+BFS_E.US,D,20230519,000000,20.375,20.375,19.77,20.24,1610,0
+BFS_E.US,D,20230522,000000,20.06,20.25,19.99,20.25,10432,0
+BFS_E.US,D,20230523,000000,19.97,20.22,19.73,19.92,8908,0
+BFS_E.US,D,20230524,000000,19.99,20.34,19.8,20.34,2367,0
+BFS_E.US,D,20230525,000000,19.95,19.95,19.6301,19.76,1072,0
+BFS_E.US,D,20230526,000000,20.02,20.02,19.95,19.95,1897,0
+BFS_E.US,D,20230530,000000,19.87,20.1,19.87,20.06,1950,0
+BFS_E.US,D,20230531,000000,20.45,20.89,20.35,20.89,9030,0
+BFS_E.US,D,20230601,000000,21.405,21.405,21.405,21.405,164,0
+BFS_E.US,D,20230602,000000,21.94,21.97,20.98,21.4,3915,0
+BFS_E.US,D,20230605,000000,22.74,22.74,21.26,21.26,1675,0
+BFS_E.US,D,20230606,000000,22.12,22.1701,21.82,22.08,2720,0
+BFS_E.US,D,20230607,000000,22.06,22.37,21.73,21.73,1698,0
+BFS_E.US,D,20230608,000000,21.75,21.75,20.75,21.3,5672,0
+BFS_E.US,D,20230609,000000,21.7706,21.95,21.7706,21.88,1713,0
+BFS_E.US,D,20230612,000000,22,22.16,21.936,22.13,1938,0
+BFS_E.US,D,20230613,000000,22.03,22.1,22,22.03,7071,0
+BFS_E.US,D,20230614,000000,21.56,21.88,21.56,21.62,1054,0
+BFS_E.US,D,20230615,000000,21.75,22.04,21.75,21.92,1051,0
+BFS_E.US,D,20230616,000000,22.05,22.15,22.05,22.15,417,0
+BFS_E.US,D,20230620,000000,22.1,22.1,21.82,21.82,3336,0
+BFS_E.US,D,20230621,000000,22.11,22.3,22.11,22.3,4041,0
+BFS_E.US,D,20230622,000000,22.01,22.01,22.01,22.01,142,0
+BFS_E.US,D,20230623,000000,21.9782,22.08,21.9782,22.08,1443,0
+BFS_E.US,D,20230626,000000,22.03,22.03,21.91,21.95,2643,0
+BFS_E.US,D,20230627,000000,21.9074,21.95,21.9074,21.9074,527,0
+BFS_E.US,D,20230628,000000,21.75,21.75,21.66,21.75,5624,0
+BFS_E.US,D,20230629,000000,21.69,21.69,21.24,21.4985,6815,0
+BFS_E.US,D,20230630,000000,21.29,22.45,20.91,21.55,22188,0
+BFS_E.US,D,20230703,000000,21.34,21.605,21.34,21.605,3133,0
+BFS_E.US,D,20230705,000000,21.75,21.75,21.5,21.53,2738,0
+BFS_E.US,D,20230706,000000,21.01,21.01,21.01,21.01,297,0
+BFS_E.US,D,20230707,000000,21.21,21.39,20.99,20.99,2928,0
+BFS_E.US,D,20230710,000000,20.9125,21.21,20.8101,21.02,1999,0
+BFS_E.US,D,20230711,000000,21.07,21.1,21.02,21.1,3683,0
+BFS_E.US,D,20230712,000000,21.025,21.025,20.88,20.88,662,0
+BFS_E.US,D,20230713,000000,21.25,21.25,20.92,21.05,3265,0
+BFS_E.US,D,20230714,000000,21.15,21.25,21.15,21.25,1740,0
+BFS_E.US,D,20230717,000000,21.47,21.47,21,21,3196,0
+BFS_E.US,D,20230718,000000,21.54,21.54,21.34,21.45,8412,0
+BFS_E.US,D,20230719,000000,21.2,21.565,21.2,21.5,3793,0
+BFS_E.US,D,20230720,000000,21.62,22.14,21.62,22,2011,0
+BFS_E.US,D,20230721,000000,21.72,21.9998,21.72,21.8393,2679,0
+BFS_E.US,D,20230724,000000,21.9721,21.9721,21.9,21.9,700,0
+BFS_E.US,D,20230725,000000,21.22,22,21.22,22,2208,0
+BFS_E.US,D,20230726,000000,22.45,22.45,22.27,22.27,1406,0
+BFS_E.US,D,20230727,000000,22.12,22.35,22.12,22.35,3651,0
+BFS_E.US,D,20230728,000000,22.15,22.45,22.15,22.43,3159,0
+BFS_E.US,D,20230731,000000,23.03,24,22.63,22.7701,6790,0
+BFS_E.US,D,20230801,000000,22.23,22.92,22.23,22.5401,5478,0
+BFS_E.US,D,20230802,000000,22.77,22.77,22.41,22.41,2421,0
+BFS_E.US,D,20230803,000000,21.955,22.3009,21.955,22.0025,2428,0
+BFS_E.US,D,20230804,000000,21.695,22.45,21.695,22.28,2459,0
+BFS_E.US,D,20230807,000000,22.1,22.4,22.1,22.37,2570,0
+BFS_E.US,D,20230808,000000,21.4502,23.24,21.4502,23.24,9684,0
+BFS_E.US,D,20230809,000000,22.3,22.3,22.25,22.25,1027,0
+BFS_E.US,D,20230810,000000,22.2,22.2,21.89,21.89,3677,0
+BFS_E.US,D,20230811,000000,22.12,22.12,22.12,22.12,842,0
+BFS_E.US,D,20230814,000000,21.0501,21.992,21.0501,21.8985,3864,0
+BFS_E.US,D,20230815,000000,21.9899,21.9899,21.8,21.8,394,0
+BFS_E.US,D,20230817,000000,21.41,21.41,21.23,21.38,3591,0
+BFS_E.US,D,20230818,000000,21.28,21.28,21.26,21.26,3911,0
+BFS_E.US,D,20230821,000000,21.23,21.25,21.23,21.23,709,0
+BFS_E.US,D,20230823,000000,21.01,21.01,20.5,20.9143,2764,0
+BFS_E.US,D,20230824,000000,20.8623,20.8623,20.5,20.5,916,0
+BFS_E.US,D,20230825,000000,20.78,20.8,20.45,20.53,2218,0
+BFS_E.US,D,20230828,000000,20.39,20.6303,20.01,20.59,23543,0
+BFS_E.US,D,20230829,000000,20.45,21.1,20.44,21.1,10378,0
+BFS_E.US,D,20230830,000000,21.3,21.86,21.3,21.81,3148,0
+BFS_E.US,D,20230831,000000,21.15,22.21,21.15,22.18,8702,0
+BFS_E.US,D,20230901,000000,21.8,21.91,21.64,21.9,1793,0
+BFS_E.US,D,20230906,000000,21.7278,21.9,21.7278,21.9,3017,0
+BFS_E.US,D,20230907,000000,21.79,21.9,21.79,21.9,1822,0
+BFS_E.US,D,20230908,000000,21.79,21.79,21.79,21.79,325,0
+BFS_E.US,D,20230911,000000,21.67,21.67,21.24,21.24,3503,0
+BFS_E.US,D,20230912,000000,20.66,20.66,20.66,20.66,186,0
+BFS_E.US,D,20230913,000000,20.8599,20.89,20.81,20.89,2551,0
+BFS_E.US,D,20230914,000000,20.88,21.465,20.6101,20.685,5098,0
+BFS_E.US,D,20230915,000000,20.73,21.17,20.63,21.16,9128,0
+BFS_E.US,D,20230918,000000,21.57,21.7,21.36,21.46,3534,0
+BFS_E.US,D,20230920,000000,21.89,22.32,21.85,21.99,5596,0
+BFS_E.US,D,20230921,000000,21.98,21.98,21.6,21.64,3922,0
+BFS_E.US,D,20230922,000000,21.4,21.4003,20.81,21.01,2875,0
+BFS_E.US,D,20230925,000000,20.83,21.64,20.69,21.64,8878,0
+BFS_E.US,D,20230926,000000,21.42,21.43,21.3205,21.3205,3471,0
+BFS_E.US,D,20230927,000000,21.4909,21.4909,20.8,21.16,3681,0
+BFS_E.US,D,20230928,000000,21.09,21.77,21.08,21.77,5285,0
+BFS_E.US,D,20230929,000000,21.4,21.54,21.03,21.1,9384,0
+BFS_E.US,D,20231002,000000,20.8,20.8,20.8,20.8,210,0
+BFS_E.US,D,20231003,000000,21.48,21.48,20.35,20.385,3228,0
+BFS_E.US,D,20231004,000000,20,20.1,19.96,20.1,2400,0
+BFS_E.US,D,20231005,000000,19.99,19.99,19.99,19.99,379,0
+BFS_E.US,D,20231006,000000,19.96,20.0109,19.89,20.01,2226,0
+BFS_E.US,D,20231009,000000,19.99,20.08,19.99,20.08,1170,0
+BFS_E.US,D,20231010,000000,19.97,20,19.745,19.83,1130,0
+BFS_E.US,D,20231011,000000,19.83,20.22,19.715,20.19,3380,0
+BFS_E.US,D,20231012,000000,20.2,20.2,19.935,20,1977,0
+BFS_E.US,D,20231013,000000,20,20,19.8248,19.85,1870,0
+BFS_E.US,D,20231016,000000,20,20,20,20,340,0
+BFS_E.US,D,20231017,000000,19.73,19.8,19.03,19.8,5736,0
+BFS_E.US,D,20231018,000000,19.12,19.34,18.85,18.85,2973,0
+BFS_E.US,D,20231019,000000,18.85,18.9301,18.85,18.9301,1732,0
+BFS_E.US,D,20231023,000000,19.1226,19.29,19.1226,19.15,918,0
+BFS_E.US,D,20231024,000000,19.07,19.25,19.07,19.25,1293,0
+BFS_E.US,D,20231025,000000,19.27,19.29,19.12,19.12,1812,0
+BFS_E.US,D,20231026,000000,18.91,18.91,18.7,18.9,1961,0
+BFS_E.US,D,20231027,000000,18.91,18.91,18.9,18.9,1830,0
+BFS_E.US,D,20231030,000000,18.8,19.65,18.79,19.64,692,0
+BFS_E.US,D,20231031,000000,19.73,20.63,19.73,20.3,10145,0
+BFS_E.US,D,20231101,000000,20.0901,20.4,20.0901,20.2,9951,0
+BFS_E.US,D,20231102,000000,20.25,20.2701,20.25,20.27,2338,0
+BFS_E.US,D,20231103,000000,20.37,20.45,19.93,20.45,3615,0
+BFS_E.US,D,20231106,000000,20.85,20.85,19.7843,20,4058,0
+BFS_E.US,D,20231107,000000,20,20.01,19.69,19.7,8289,0
+BFS_E.US,D,20231108,000000,19.89,20.1,19.7,19.7,6389,0
+BFS_E.US,D,20231109,000000,19.83,19.8999,19.767,19.8,1185,0
+BFS_E.US,D,20231110,000000,19.755,19.76,19.61,19.65,8535,0
+BFS_E.US,D,20231113,000000,19.62,19.65,19.2775,19.65,8256,0
+BFS_E.US,D,20231114,000000,20.5589,20.5589,20.25,20.25,1147,0
+BFS_E.US,D,20231116,000000,19.99,20.22,19.99,20.22,6057,0
+BFS_E.US,D,20231117,000000,19.925,19.94,19.925,19.94,2118,0
+BFS_E.US,D,20231120,000000,20.33,20.3498,20.05,20.05,2664,0
+BFS_E.US,D,20231121,000000,20.57,20.57,20.24,20.24,235,0
+BFS_E.US,D,20231122,000000,20.59,20.59,20.27,20.28,1400,0
+BFS_E.US,D,20231124,000000,19.9,19.9,19.9,19.9,310,0
+BFS_E.US,D,20231127,000000,20,20.07,19.5001,20.07,2989,0
+BFS_E.US,D,20231128,000000,20.235,20.98,20.235,20.98,6611,0
+BFS_E.US,D,20231129,000000,20.3752,21.48,20.2001,21.48,11228,0
+BFS_E.US,D,20231130,000000,20.63,20.9895,20.61,20.7,17114,0
+BFS_E.US,D,20231201,000000,20.61,21.53,20.61,21.38,2884,0
+BFS_E.US,D,20231204,000000,21.58,21.6,21.58,21.59,1058,0
+BFS_E.US,D,20231205,000000,21.23,22.35,21.23,22,3737,0
+BFS_E.US,D,20231206,000000,21.98,22.48,21.98,22.48,1229,0
+BFS_E.US,D,20231207,000000,21.915,22.63,21.59,22.59,2141,0
+BFS_E.US,D,20231208,000000,22.46,22.46,21.7,22.31,3401,0
+BFS_E.US,D,20231211,000000,22.62,22.65,22.39,22.39,1737,0
+BFS_E.US,D,20231212,000000,22.03,22.2878,22.03,22.2878,1139,0
+BFS_E.US,D,20231213,000000,22.0489,22.78,22.01,22.78,7060,0
+BFS_E.US,D,20231214,000000,22.82,22.85,22.5,22.5,4346,0
+BFS_E.US,D,20231218,000000,23.37,23.37,22.2445,22.6952,13283,0
+BFS_E.US,D,20231219,000000,22.995,23.28,22.9313,23.18,1728,0
+BFS_E.US,D,20231220,000000,23,23.55,22.5801,23.37,6740,0
+BFS_E.US,D,20231221,000000,23.49,23.85,23.22,23.85,2107,0
+BFS_E.US,D,20231222,000000,23.85,24,23.69,23.69,2566,0
+BFS_E.US,D,20231226,000000,23.46,23.935,22.9,22.9,5904,0
+BFS_E.US,D,20231227,000000,23.53,24.49,23.4233,24.49,5543,0
+BFS_E.US,D,20231228,000000,23.94,24.19,23.3969,23.78,12018,0
+BFS_E.US,D,20231229,000000,23.98,23.98,23.64,23.83,10766,0
+BFS_E.US,D,20240102,000000,23.79,23.79,23.29,23.29,7060,0
+BFS_E.US,D,20240103,000000,23.06,23.2,22.91,23.01,11463,0
+BFS_E.US,D,20240104,000000,22.5,22.5,22.5,22.5,217,0
+BFS_E.US,D,20240105,000000,23.4,23.55,22.58,22.58,3258,0
+BFS_E.US,D,20240109,000000,23.26,23.5,23.04,23.3,3595,0
+BFS_E.US,D,20240110,000000,23.35,23.7775,23.35,23.41,5964,0
+BFS_E.US,D,20240111,000000,23.41,23.67,23.21,23.25,1563,0
+BFS_E.US,D,20240112,000000,23.27,23.62,23.2106,23.29,1625,0
+BFS_E.US,D,20240116,000000,23.45,23.605,23.45,23.54,3209,0
+BFS_E.US,D,20240117,000000,23.52,23.56,23.4193,23.55,4437,0
+BFS_E.US,D,20240118,000000,23.59,23.59,23.12,23.12,6698,0
+BFS_E.US,D,20240119,000000,23.44,23.45,23.21,23.23,1535,0
+BFS_E.US,D,20240122,000000,23.23,23.34,22.915,23.13,13985,0
+BFS_E.US,D,20240123,000000,22.9887,23.22,22.845,22.92,14198,0
+BFS_E.US,D,20240124,000000,22.6501,23.45,22.6501,23,6629,0
+BFS_E.US,D,20240125,000000,23.47,23.47,23.1,23.18,1481,0
+BFS_E.US,D,20240126,000000,23,23.45,22.94,23.1,2150,0
+BFS_E.US,D,20240129,000000,23.09,23.4,22.86,23.145,5632,0
+BFS_E.US,D,20240130,000000,22.77,23.32,22.77,22.8285,5376,0
+BFS_E.US,D,20240131,000000,23.14,23.5968,22.8149,22.84,4574,0
+BFS_E.US,D,20240201,000000,23.14,23.22,22.74,23.22,2571,0
+BFS_E.US,D,20240202,000000,23.37,23.37,22.81,22.81,5559,0
+BFS_E.US,D,20240205,000000,22.88,23.445,22.88,23.09,1005,0
+BFS_E.US,D,20240206,000000,23.16,23.16,22.75,22.79,1203,0
+BFS_E.US,D,20240207,000000,22.8501,22.9145,22.5,22.65,8673,0
+BFS_E.US,D,20240208,000000,22.88,22.88,22.35,22.5,5275,0
+BFS_E.US,D,20240209,000000,22.3866,22.8,22.3866,22.8,2202,0
+BFS_E.US,D,20240212,000000,22.86,23.2,22.7,22.9,6633,0
+BFS_E.US,D,20240213,000000,22.3663,23.34,22.3663,23.09,4409,0
+BFS_E.US,D,20240215,000000,23.15,23.15,23.15,23.15,267,0
+BFS_E.US,D,20240216,000000,23.12,23.12,22.84,22.85,2761,0
+BFS_E.US,D,20240220,000000,22.73,23,22.73,22.865,1840,0
+BFS_E.US,D,20240221,000000,22.63,23.3,22.63,23,4530,0
+BFS_E.US,D,20240222,000000,23.05,23.185,22.85,22.85,4544,0
+BFS_E.US,D,20240223,000000,23.01,23.1,23.01,23.1,2617,0
+BFS_E.US,D,20240226,000000,23.1,23.2223,22.7435,22.8,6789,0
+BFS_E.US,D,20240227,000000,23.09,23.09,22.68,22.68,352,0
+BFS_E.US,D,20240228,000000,22.58,23.04,22.58,22.67,2394,0
+BFS_E.US,D,20240229,000000,22.8515,23.17,22,22.12,16708,0
+BFS_E.US,D,20240301,000000,22.35,22.5299,22.25,22.49,9784,0
+BFS_E.US,D,20240304,000000,22.84,22.84,22.84,22.84,381,0
+BFS_E.US,D,20240305,000000,22.31,22.76,22.31,22.75,3141,0
+BFS_E.US,D,20240306,000000,22.75,22.855,22.55,22.72,3965,0
+BFS_E.US,D,20240307,000000,22.76,22.79,22.58,22.79,2593,0
+BFS_E.US,D,20240308,000000,22.73,22.73,22.73,22.73,1083,0
+BFS_E.US,D,20240311,000000,22.63,22.665,22.51,22.6635,5244,0
+BFS_E.US,D,20240312,000000,22.66,22.66,22.38,22.66,1603,0
+BFS_E.US,D,20240313,000000,22.57,22.6,22.56,22.56,3699,0
+BFS_E.US,D,20240314,000000,22.23,22.56,22.23,22.56,5083,0
+BFS_E.US,D,20240315,000000,22.41,22.41,22.0795,22.19,3644,0
+BFS_E.US,D,20240318,000000,21.91,21.96,21.9,21.9,5024,0
+BFS_E.US,D,20240319,000000,22.23,22.295,22.03,22.25,9086,0
+BFS_E.US,D,20240320,000000,22.18,22.72,22.14,22.72,11794,0
+BFS_E.US,D,20240321,000000,22.75,23.5,22.21,22.21,9991,0
+BFS_E.US,D,20240322,000000,22.71,22.9456,22.71,22.83,4192,0
+BFS_E.US,D,20240325,000000,23.1,23.27,22.67,23.27,1701,0
+BFS_E.US,D,20240326,000000,22.61,22.88,22.57,22.88,2362,0
+BFS_E.US,D,20240327,000000,22.85,23.15,22.73,22.73,3879,0
+BFS_E.US,D,20240328,000000,22.51,22.51,21.12,21.36,31106,0
+BFS_E.US,D,20240401,000000,21.66,21.8775,21.595,21.8,30620,0
+BFS_E.US,D,20240402,000000,21.75,22.08,21.7,21.85,1933,0
+BFS_E.US,D,20240403,000000,21.63,22.12,21.63,22.12,3176,0
+BFS_E.US,D,20240404,000000,22.11,22.24,21.37,22.24,5796,0
+BFS_E.US,D,20240405,000000,21.8,21.95,21.76,21.95,1562,0
+BFS_E.US,D,20240408,000000,21.795,21.795,21.56,21.56,6364,0
+BFS_E.US,D,20240409,000000,21.56,21.58,21.48,21.5,3069,0
+BFS_E.US,D,20240411,000000,21.98,21.98,21.15,21.49,2423,0
+BFS_E.US,D,20240412,000000,21.71,21.71,21.2,21.68,1699,0
+BFS_E.US,D,20240415,000000,22.1,22.1,20.7468,20.91,12373,0
+BFS_E.US,D,20240416,000000,20.91,21.02,20.6543,21.02,2435,0
+BFS_E.US,D,20240417,000000,20.61,21.34,20.52,21.34,3420,0
+BFS_E.US,D,20240418,000000,21.14,21.14,20.495,21.1,6087,0
+BFS_E.US,D,20240419,000000,20.85,20.85,20.5,20.69,4775,0
+BFS_E.US,D,20240422,000000,20.69,20.69,20.48,20.61,6368,0
+BFS_E.US,D,20240423,000000,20.875,20.875,20.5,20.51,3325,0
+BFS_E.US,D,20240424,000000,20.7445,20.7445,20.7445,20.7445,665,0
+BFS_E.US,D,20240425,000000,20.34,20.3994,20.2,20.32,4247,0
+BFS_E.US,D,20240426,000000,20.4,20.4,20.25,20.25,1150,0
+BFS_E.US,D,20240429,000000,20.405,20.58,20.2488,20.58,1686,0
+BFS_E.US,D,20240430,000000,20.45,20.45,20,20.2,4643,0
+BFS_E.US,D,20240501,000000,20.2,20.3971,20.19,20.31,3112,0
+BFS_E.US,D,20240502,000000,20.46,20.86,20.46,20.86,1276,0
+BFS_E.US,D,20240506,000000,20.8,20.84,20.42,20.52,1291,0
+BFS_E.US,D,20240507,000000,20.69,21.115,20.69,21.115,1777,0
+BFS_E.US,D,20240508,000000,20.73,20.73,20.415,20.415,4143,0
+BFS_E.US,D,20240509,000000,20.42,20.42,20.3119,20.41,2901,0
+BFS_E.US,D,20240510,000000,20.38,20.41,20.28,20.34,1320,0
+BFS_E.US,D,20240513,000000,20.1701,20.31,20.1701,20.3,5382,0
+BFS_E.US,D,20240514,000000,20.22,20.2644,20.22,20.22,4773,0
+BFS_E.US,D,20240515,000000,20.39,20.53,20.39,20.53,8107,0
+BFS_E.US,D,20240516,000000,20.4,20.49,20.34,20.49,5567,0
+BFS_E.US,D,20240517,000000,20.4,20.51,20.36,20.51,3104,0
+BFS_E.US,D,20240520,000000,20.4,20.46,20.4,20.46,707,0
+BFS_E.US,D,20240521,000000,20.3,20.49,20.3,20.35,3328,0
+BFS_E.US,D,20240522,000000,20.4,20.4,20.38,20.38,1097,0
+BFS_E.US,D,20240523,000000,20.18,20.2308,20.03,20.2308,5824,0
+BFS_E.US,D,20240524,000000,20.15,20.41,20.13,20.41,8451,0
+BFS_E.US,D,20240528,000000,20.16,20.35,20.1013,20.28,12829,0
+BFS_E.US,D,20240529,000000,20,20.0799,19.92,20.05,21495,0
+BFS_E.US,D,20240530,000000,20.1,20.15,20.05,20.15,8528,0
+BFS_E.US,D,20240531,000000,20.045,20.205,20.0001,20.06,25726,0
+BFS_E.US,D,20240603,000000,20.06,20.607,20.06,20.19,8858,0
+BFS_E.US,D,20240604,000000,20.25,20.3797,20.19,20.32,18812,0
+BFS_E.US,D,20240605,000000,20.32,20.52,20.23,20.52,3229,0
+BFS_E.US,D,20240606,000000,20.57,20.61,20.57,20.61,501,0
+BFS_E.US,D,20240607,000000,20.41,20.5,20.2525,20.5,1937,0
+BFS_E.US,D,20240610,000000,20.5,20.5,20.3001,20.48,2732,0
+BFS_E.US,D,20240611,000000,20.39,20.47,20.39,20.47,728,0
+BFS_E.US,D,20240612,000000,20.59,20.69,20.3012,20.52,7469,0
+BFS_E.US,D,20240613,000000,20.4106,20.49,20.4,20.48,3894,0
+BFS_E.US,D,20240614,000000,20.3,20.43,20.3,20.4,2615,0
+BFS_E.US,D,20240617,000000,20.4,20.4,20.07,20.39,3670,0
+BFS_E.US,D,20240618,000000,20.38,20.48,20.38,20.48,740,0
+BFS_E.US,D,20240620,000000,20.3979,20.47,20.28,20.47,678,0
+BFS_E.US,D,20240621,000000,20.795,20.795,20.795,20.795,926,0
+BFS_E.US,D,20240624,000000,20.53,20.77,20.4,20.77,4158,0
+BFS_E.US,D,20240625,000000,20.65,20.65,20.305,20.46,7044,0
+BFS_E.US,D,20240626,000000,20.24,20.44,20.2,20.44,3254,0
+BFS_E.US,D,20240627,000000,20.43,20.6199,20.22,20.39,6717,0
+BFS_E.US,D,20240628,000000,20.2,20.33,20.17,20.2,3330,0
+BFS_E.US,D,20240701,000000,19.8,20.09,19.52,20.09,4298,0
+BFS_E.US,D,20240702,000000,19.99,20.15,19.99,20.15,3050,0
+BFS_E.US,D,20240703,000000,20.13,20.28,20.12,20.28,5539,0
+BFS_E.US,D,20240705,000000,20.28,20.43,19.77,20.43,7348,0
+BFS_E.US,D,20240708,000000,20,20.25,20,20.18,5550,0
+BFS_E.US,D,20240709,000000,20.07,20.1,19.8701,20.02,3617,0
+BFS_E.US,D,20240710,000000,19.94,20.1,19.94,20.1,14886,0
+BFS_E.US,D,20240711,000000,20.1,20.15,19.99,20.08,29813,0
+BFS_E.US,D,20240712,000000,19.99,20.155,19.68,20.08,54742,0
+BFS_E.US,D,20240715,000000,19.98,20.04,19.92,20.03,68085,0
+BFS_E.US,D,20240716,000000,20.03,20.13,19.92,20.08,93144,0
+BFS_E.US,D,20240717,000000,20,20.34,20,20.3,22282,0
+BFS_E.US,D,20240718,000000,20.3,20.45,20.12,20.28,21366,0
+BFS_E.US,D,20240719,000000,20.27,20.545,20.21,20.39,17735,0
+BFS_E.US,D,20240722,000000,20.43,20.64,20.43,20.57,11755,0
+BFS_E.US,D,20240723,000000,20.5,20.89,20.45,20.54,6501,0
+BFS_E.US,D,20240724,000000,20.52,20.52,20.2,20.35,14987,0
+BFS_E.US,D,20240725,000000,20.32,20.55,20.32,20.42,6271,0
+BFS_E.US,D,20240726,000000,20.5,20.6,20.46,20.58,7004,0
+BFS_E.US,D,20240729,000000,20.61,20.61,20.43,20.5,1239,0
+BFS_E.US,D,20240730,000000,20.5,20.54,20.305,20.38,10025,0
+BFS_E.US,D,20240731,000000,20.5,20.78,20.35,20.35,30313,0
+BFS_E.US,D,20240801,000000,20.4,21.51,20.4,20.5,11999,0
+BFS_E.US,D,20240802,000000,20.42,20.8,20.33,20.8,6322,0
+BFS_E.US,D,20240805,000000,20.2,20.3,19.8,20.08,15450,0
+BFS_E.US,D,20240806,000000,20.07,20.47,20.07,20.47,10292,0
+BFS_E.US,D,20240807,000000,20.47,20.47,20.17,20.18,10796,0
+BFS_E.US,D,20240808,000000,20.2,20.39,20.2,20.39,10281,0
+BFS_E.US,D,20240809,000000,20.39,20.39,20.24,20.34,3776,0
+BFS_E.US,D,20240812,000000,20.24,20.34,20.19,20.34,5309,0
+BFS_E.US,D,20240813,000000,20.34,20.36,20.28,20.32,12862,0
+BFS_E.US,D,20240814,000000,20.38,20.58,20.38,20.5,21125,0
+BFS_E.US,D,20240815,000000,20.6,20.6,20.45,20.6,12642,0
+BFS_E.US,D,20240816,000000,20.66,20.77,20.63,20.77,10734,0
+BFS_E.US,D,20240819,000000,20.77,21.1,20.77,21.1,9967,0
+BFS_E.US,D,20240820,000000,21.29,21.29,21.02,21.1,6924,0
+BFS_E.US,D,20240821,000000,21.09,21.21,20.98,21.07,4327,0
+BFS_E.US,D,20240822,000000,21.09,21.28,21.02,21.14,4651,0
+BFS_E.US,D,20240823,000000,21.51,21.51,21.37,21.42,3323,0
+BFS_E.US,D,20240826,000000,21.37,21.67,21.37,21.67,6719,0
+BFS_E.US,D,20240827,000000,21.4,21.56,21.4,21.56,9005,0
+BFS_E.US,D,20240828,000000,21.565,21.87,21.565,21.87,3088,0
+BFS_E.US,D,20240829,000000,21.82,21.82,21.67,21.76,12695,0
+BFS_E.US,D,20240830,000000,21.68,21.73,21.67,21.67,975,0
+BFS_E.US,D,20240903,000000,21.7,21.985,21.7,21.8,6254,0
+BFS_E.US,D,20240904,000000,21.77,22.06,21.77,21.8,6516,0
+BFS_E.US,D,20240905,000000,21.91,22.11,21.91,22.11,2604,0
+BFS_E.US,D,20240906,000000,21.42,22.03,21.42,22.03,6526,0
+BFS_E.US,D,20240909,000000,20.935,22.08,20.935,21.93,1805,0
+BFS_E.US,D,20240910,000000,21.96,22.2,21.96,22.2,4095,0
+BFS_E.US,D,20240911,000000,22.3,22.3,22.28,22.28,1153,0
+BFS_E.US,D,20240912,000000,22.4,22.86,22.4,22.86,23027,0
+BFS_E.US,D,20240913,000000,23.02,23.275,23.02,23.145,6553,0
+BFS_E.US,D,20240916,000000,23.15,23.3741,23,23.1,14173,0
+BFS_E.US,D,20240917,000000,23.21,23.355,23.2,23.355,2343,0
+BFS_E.US,D,20240918,000000,23.45,23.7729,23.17,23.17,6016,0
+BFS_E.US,D,20240919,000000,23.3831,23.68,23.31,23.41,7298,0
+BFS_E.US,D,20240920,000000,23.44,23.4937,23.4,23.4937,8580,0
+BFS_E.US,D,20240923,000000,23.2243,23.2243,22.8,23.18,4888,0
+BFS_E.US,D,20240924,000000,23.06,23.48,22.97,23.44,13760,0
+BFS_E.US,D,20240925,000000,23.29,23.31,23.14,23.14,1832,0
+BFS_E.US,D,20240926,000000,23.2,23.45,23.19,23.29,11697,0
+BFS_E.US,D,20240927,000000,23.51,23.81,23.42,23.79,11861,0
+BFS_E.US,D,20240930,000000,23.5001,23.825,23.5,23.59,8132,0
+BFS_E.US,D,20241001,000000,23.07,23.49,23.07,23.434,8912,0
+BFS_E.US,D,20241002,000000,23.95,23.95,23.16,23.52,9661,0
+BFS_E.US,D,20241003,000000,23.75,23.92,23.5501,23.92,1157,0
+BFS_E.US,D,20241004,000000,23.73,23.7316,23.65,23.71,7497,0
+BFS_E.US,D,20241007,000000,23.7,23.922,23.52,23.53,7541,0
+BFS_E.US,D,20241008,000000,23.54,23.75,23.5,23.7,3094,0
+BFS_E.US,D,20241009,000000,23.71,23.88,23.6,23.71,4218,0
+BFS_E.US,D,20241010,000000,23.64,23.87,23.6,23.6964,3854,0
+BFS_E.US,D,20241011,000000,23.87,23.97,23.68,23.79,17597,0
+BFS_E.US,D,20241014,000000,23.98,23.98,23.6,23.7225,3861,0
+BFS_E.US,D,20241015,000000,23.95,23.95,23.7,23.7,8341,0
+BFS_E.US,D,20241016,000000,23.9,23.9,23.76,23.81,8533,0
+BFS_E.US,D,20241017,000000,23.88,23.88,23.79,23.861,1962,0
+BFS_E.US,D,20241018,000000,23.85,23.85,23.64,23.64,537,0
+BFS_E.US,D,20241021,000000,23.69,23.84,23.4,23.47,7133,0
+BFS_E.US,D,20241022,000000,23.55,23.55,23.5,23.535,3281,0
+BFS_E.US,D,20241023,000000,23.41,23.4699,23.2,23.272,5968,0
+BFS_E.US,D,20241024,000000,23.28,23.37,23.2,23.25,5489,0
+BFS_E.US,D,20241025,000000,23.2062,23.79,22.9,23.3,6578,0
+BFS_E.US,D,20241028,000000,23.35,23.35,23.35,23.35,189,0
+BFS_E.US,D,20241029,000000,22.83,22.83,22.83,22.83,353,0
+BFS_E.US,D,20241030,000000,23.3,23.35,23.144,23.144,2177,0
+BFS_E.US,D,20241031,000000,22.55,23.39,22.55,23.35,1207,0
+BFS_E.US,D,20241101,000000,23.3301,23.42,23.3301,23.42,1228,0
+BFS_E.US,D,20241104,000000,23.4,23.57,23.4,23.57,1668,0
+BFS_E.US,D,20241105,000000,23.59,23.59,23.42,23.43,9576,0
+BFS_E.US,D,20241106,000000,22.88,23.085,22.76,22.835,6064,0
+BFS_E.US,D,20241107,000000,22.78,23.34,22.02,23.04,4197,0
+BFS_E.US,D,20241108,000000,23,23.2,22.47,22.91,38036,0
+BFS_E.US,D,20241111,000000,22.39,22.9099,22.2,22.2,3276,0
+BFS_E.US,D,20241112,000000,22.58,22.59,22.01,22.03,3906,0
+BFS_E.US,D,20241113,000000,22.31,22.74,22.07,22.69,1476,0
+BFS_E.US,D,20241114,000000,22.68,23.6,22.68,23.13,4728,0
+BFS_E.US,D,20241115,000000,22.96,24.06,22.83,23.02,7451,0
+BFS_E.US,D,20241118,000000,23.15,23.15,22.52,22.64,4356,0
+BFS_E.US,D,20241119,000000,22.615,22.8452,22.11,22.46,6857,0
+BFS_E.US,D,20241120,000000,22.31,22.4971,22.3,22.3,1988,0
+BFS_E.US,D,20241121,000000,22.562,22.562,22.5,22.5,1320,0
+BFS_E.US,D,20241122,000000,22.87,22.87,22.155,22.5,1538,0
+BFS_E.US,D,20241125,000000,23.26,23.45,22.49,22.97,20547,0
+BFS_E.US,D,20241126,000000,22.87,22.9,22.73,22.73,1681,0
+BFS_E.US,D,20241127,000000,22.9419,23.21,22.75,22.87,2763,0
+BFS_E.US,D,20241129,000000,23.21,23.21,23.21,23.21,1141,0
+BFS_E.US,D,20241202,000000,23.21,23.21,23.21,23.21,219,0
+BFS_E.US,D,20241203,000000,23.2,23.2,23.14,23.15,3423,0
+BFS_E.US,D,20241204,000000,23.27,23.28,23.25,23.28,2086,0
+BFS_E.US,D,20241205,000000,23.3001,23.5,23.3001,23.5,1009,0
+BFS_E.US,D,20241206,000000,22.6404,22.6404,22.6404,22.6404,1035,0
+BFS_E.US,D,20241209,000000,23,23.3884,22.65,23.23,5421,0
+BFS_E.US,D,20241210,000000,22.8,23.2,22.8,22.97,3404,0
+BFS_E.US,D,20241211,000000,23.32,23.32,22.65,22.65,3407,0
+BFS_E.US,D,20241212,000000,22.8,22.8782,22.58,22.58,5158,0
+BFS_E.US,D,20241213,000000,22.5,22.58,21.66,21.92,5183,0
+BFS_E.US,D,20241216,000000,21.51,21.92,21.25,21.35,17387,0
+BFS_E.US,D,20241217,000000,21.29,21.35,20.9499,21.3262,17916,0
+BFS_E.US,D,20241218,000000,21.218,21.28,20.6312,21.05,3919,0
+BFS_E.US,D,20241219,000000,20.9639,21.12,20.85,20.85,2159,0
+BFS_E.US,D,20241220,000000,21.68,21.68,21.68,21.68,1015,0
+BFS_E.US,D,20241223,000000,21.57,21.58,21.2,21.35,4515,0
+BFS_E.US,D,20241224,000000,21.12,21.696,21.12,21.696,20559,0
+BFS_E.US,D,20241226,000000,21.33,21.49,21.16,21.4,6471,0
+BFS_E.US,D,20241227,000000,21.28,21.4,21.2111,21.3852,4485,0
+BFS_E.US,D,20241230,000000,21.1901,21.39,21.1901,21.1901,2968,0
+BFS_E.US,D,20241231,000000,20.9,21.61,20.89,21.61,8873,0
+BFS_E.US,D,20250102,000000,21.24,21.5,21.22,21.5,3146,0
+BFS_E.US,D,20250103,000000,21.39,22.14,21.16,21.7501,1029,0
+BFS_E.US,D,20250106,000000,23.15,23.15,21.84,22.05,7182,0
+BFS_E.US,D,20250107,000000,21.89,22.2151,21.52,21.98,3794,0
+BFS_E.US,D,20250108,000000,21.95,22.25,21.57,22.02,2212,0
+BFS_E.US,D,20250110,000000,21.0275,22.44,21.01,21.615,6150,0
+BFS_E.US,D,20250113,000000,21.26,21.77,20.82,20.85,8164,0
+BFS_E.US,D,20250114,000000,20.95,21.4,20.62,20.98,15595,0
+BFS_E.US,D,20250115,000000,21.26,21.61,21.071,21.24,4330,0
+BFS_E.US,D,20250116,000000,21.06,21.23,20.86,21.01,9280,0
+BFS_E.US,D,20250117,000000,20.97,21.205,20.95,20.95,2869,0
+BFS_E.US,D,20250121,000000,21.136,21.38,20.906,21.25,4081,0
+BFS_E.US,D,20250122,000000,21.47,21.6199,21.21,21.41,6276,0
+BFS_E.US,D,20250123,000000,21.52,21.62,20.8281,21.18,2553,0
+BFS_E.US,D,20250124,000000,21.155,21.2,21.13,21.2,2565,0
+BFS_E.US,D,20250127,000000,21.55,21.57,21.336,21.465,2570,0
+BFS_E.US,D,20250128,000000,20.81,21.56,20.68,21.2399,10171,0
+BFS_E.US,D,20250129,000000,21.03,21.03,21.03,21.03,425,0
+BFS_E.US,D,20250130,000000,20.98,21.29,20.925,21.18,3984,0
+BFS_E.US,D,20250131,000000,21.37,21.4,20.87,21.35,7958,0
+BFS_E.US,D,20250203,000000,21.38,21.5,21.34,21.5,9505,0
+BFS_E.US,D,20250204,000000,21.47,21.5,20.88,21.2,3241,0
+BFS_E.US,D,20250205,000000,21.54,21.54,21.215,21.37,7270,0
+BFS_E.US,D,20250206,000000,21.23,21.39,21.23,21.37,1188,0
+BFS_E.US,D,20250207,000000,21.11,21.11,20.81,20.92,2170,0
+BFS_E.US,D,20250210,000000,21.09,21.27,20.95,21.05,5392,0
+BFS_E.US,D,20250211,000000,21.533,21.533,21.29,21.4,1560,0
+BFS_E.US,D,20250212,000000,21.135,21.3,21.05,21.06,5379,0
+BFS_E.US,D,20250213,000000,21.14,21.14,21.05,21.08,7699,0
+BFS_E.US,D,20250214,000000,21.08,21.44,21.03,21.26,3867,0
+BFS_E.US,D,20250218,000000,21.08,21.2,21.08,21.2,473,0
+BFS_E.US,D,20250219,000000,21.07,21.2,21.05,21.13,9057,0
+BFS_E.US,D,20250220,000000,21.335,21.46,21.05,21.3643,3571,0
+BFS_E.US,D,20250221,000000,21.54,21.58,21.36,21.36,1454,0
+BFS_E.US,D,20250224,000000,20.9885,21.8,20.9885,21.67,4464,0
+BFS_E.US,D,20250225,000000,21.72,21.76,21.59,21.61,1816,0
+BFS_E.US,D,20250226,000000,21.72,22.25,21.7,22.055,23806,0
+BFS_E.US,D,20250227,000000,22,22,21.39,21.75,4083,0
+BFS_E.US,D,20250228,000000,21.6792,21.75,21.23,21.59,13998,0
+BFS_E.US,D,20250303,000000,21.475,21.8196,21.35,21.48,6786,0
+BFS_E.US,D,20250304,000000,21.29,21.68,21.29,21.68,1626,0
+BFS_E.US,D,20250305,000000,21.5,21.73,21.36,21.475,5809,0
+BFS_E.US,D,20250306,000000,21.5669,21.5669,21.23,21.23,1969,0
+BFS_E.US,D,20250307,000000,21.24,21.65,21.24,21.65,671,0
+BFS_E.US,D,20250310,000000,21.34,21.45,21.237,21.237,2716,0
+BFS_E.US,D,20250311,000000,21.36,21.63,21.2,21.2,2026,0
+BFS_E.US,D,20250312,000000,21.49,21.6,21.2,21.58,3445,0
+BFS_E.US,D,20250313,000000,21.64,21.65,21.3601,21.38,3101,0
+BFS_E.US,D,20250314,000000,21.24,21.61,20.7,20.77,8292,0
+BFS_E.US,D,20250317,000000,20.915,21.09,20.884,21.07,4508,0
+BFS_E.US,D,20250318,000000,20.87,20.87,20.87,20.87,668,0
+BFS_E.US,D,20250319,000000,21.1,21.21,20.9201,21.19,2173,0
+BFS_E.US,D,20250320,000000,21.42,21.5,21.42,21.5,728,0
+BFS_E.US,D,20250321,000000,21.085,21.085,21.085,21.085,277,0
+BFS_E.US,D,20250324,000000,21.16,21.16,21.02,21.02,1510,0
+BFS_E.US,D,20250325,000000,20.82,20.83,20.81,20.81,3165,0
+BFS_E.US,D,20250326,000000,20.79,20.8,20.65,20.7,3804,0
+BFS_E.US,D,20250327,000000,20.7,20.7,20.52,20.64,16815,0
+BFS_E.US,D,20250328,000000,20.55,20.64,20.55,20.56,2376,0
+BFS_E.US,D,20250331,000000,20.65,20.65,20.35,20.61,40408,0
+BFS_E.US,D,20250401,000000,20.3,20.3,20.03,20.0725,5391,0
+BFS_E.US,D,20250402,000000,20.03,20.17,19.61,20.05,56306,0
+BFS_E.US,D,20250403,000000,19.71,19.9142,19.66,19.66,4813,0
+BFS_E.US,D,20250404,000000,19.5,19.7022,18.69,19.33,6913,0
+BFS_E.US,D,20250407,000000,19.05,19.59,18.93,18.93,6677,0
+BFS_E.US,D,20250408,000000,18.93,18.99,18.7,18.79,24596,0
+BFS_E.US,D,20250409,000000,18.75,19.49,18.3484,19.304,10846,0
+BFS_E.US,D,20250410,000000,18.86,19.225,18.86,19.09,6324,0
+BFS_E.US,D,20250411,000000,19.223,19.34,19.223,19.33,2773,0
+BFS_E.US,D,20250414,000000,19.62,19.62,19.45,19.54,1828,0
+BFS_E.US,D,20250415,000000,19.64,19.85,19.57,19.8,4220,0
+BFS_E.US,D,20250416,000000,19.82,19.82,19.8,19.82,557,0
+BFS_E.US,D,20250417,000000,20.005,20.05,19.82,19.9474,2637,0
+BFS_E.US,D,20250421,000000,19.61,20.0684,19.58,19.89,7100,0
+BFS_E.US,D,20250422,000000,20.07,20.54,19.89,20.52,5084,0
+BFS_E.US,D,20250423,000000,20.55,20.55,20.45,20.45,3989,0
+BFS_E.US,D,20250424,000000,20.09,20.63,20.09,20.63,1363,0
+BFS_E.US,D,20250425,000000,20.58,20.85,20.58,20.81,5442,0
+BFS_E.US,D,20250428,000000,20.295,20.81,20.295,20.81,6637,0
+BFS_E.US,D,20250429,000000,20.25,20.81,20.21,20.64,3303,0
+BFS_E.US,D,20250430,000000,20.6,20.75,20.54,20.54,1635,0
+BFS_E.US,D,20250501,000000,20.53,20.57,20.49,20.57,2763,0
+BFS_E.US,D,20250502,000000,19.5801,20.11,19.5801,20.11,1621,0
+BFS_E.US,D,20250505,000000,20.1,20.6906,20.1,20.45,3620,0
+BFS_E.US,D,20250506,000000,20.11,20.3,20.03,20.115,2126,0
+BFS_E.US,D,20250507,000000,20.21,20.56,20.0449,20.2877,4514,0
+BFS_E.US,D,20250508,000000,20.635,20.8175,20.42,20.71,7217,0
+BFS_E.US,D,20250509,000000,20.4,20.84,20.4,20.84,6096,0
+BFS_E.US,D,20250512,000000,20.3101,21.28,20.3101,21.25,4021,0
+BFS_E.US,D,20250513,000000,20.55,20.91,20.55,20.5793,3905,0
+BFS_E.US,D,20250514,000000,21.05,21.05,20.85,20.85,4765,0
+BFS_E.US,D,20250515,000000,20.85,20.85,20.8499,20.85,3858,0
+BFS_E.US,D,20250516,000000,20.5,20.85,20.5,20.67,915,0
+BFS_E.US,D,20250519,000000,20,20.85,20,20.85,4478,0
+BFS_E.US,D,20250520,000000,20.535,20.64,20.535,20.64,795,0
+BFS_E.US,D,20250521,000000,20.71,20.71,20.6,20.6,543,0
+BFS_E.US,D,20250522,000000,20.36,21.2,20.36,20.8,4607,0
+BFS_E.US,D,20250523,000000,20.71,21.01,20.71,21,1313,0
+BFS_E.US,D,20250527,000000,21.11,21.11,20.89,20.89,1613,0
+BFS_E.US,D,20250528,000000,20.83,21.1895,20.83,21.175,785,0
+BFS_E.US,D,20250529,000000,21.37,21.39,21.24,21.35,3022,0
+BFS_E.US,D,20250530,000000,21.07,21.69,21.07,21.54,4194,0
+BFS_E.US,D,20250602,000000,20.9308,21.43,20.9308,21.24,3545,0
+BFS_E.US,D,20250603,000000,21.45,21.45,20.72,21.12,5831,0
+BFS_E.US,D,20250604,000000,20.6201,21.22,20.6201,21.11,1355,0
+BFS_E.US,D,20250605,000000,21.2,21.24,21.0207,21.0536,1119,0
+BFS_E.US,D,20250606,000000,21.16,21.33,21.16,21.21,1355,0
+BFS_E.US,D,20250609,000000,21.2876,21.44,21.2876,21.3602,2484,0
+BFS_E.US,D,20250610,000000,21.5,21.76,21.5,21.76,3160,0
+BFS_E.US,D,20250611,000000,21.7,22.09,21.7,21.85,5411,0
+BFS_E.US,D,20250612,000000,21.9,21.9,21.71,21.71,10840,0
+BFS_E.US,D,20250613,000000,21.14,21.14,20.6825,21.14,1100,0
+BFS_E.US,D,20250616,000000,21.24,21.24,21.24,21.24,415,0
+BFS_E.US,D,20250618,000000,21.566,21.566,21.14,21.14,1404,0
+BFS_E.US,D,20250624,000000,21.2,21.2,21.09,21.09,1209,0
+BFS_E.US,D,20250626,000000,21.5,21.5485,21.45,21.5485,463,0
+BFS_E.US,D,20250627,000000,21.7,21.75,21.68,21.7001,4407,0
+BFS_E.US,D,20250630,000000,21.47,21.56,20.84,20.93,16900,0
+BFS_E.US,D,20250701,000000,20.83,20.94,20.63,20.81,5341,0
+BFS_E.US,D,20250702,000000,21.6,21.6,21.18,21.54,5497,0
+BFS_E.US,D,20250703,000000,21.58,21.6,21.37,21.6,1193,0
+BFS_E.US,D,20250707,000000,21.5,21.5,21.006,21.24,1627,0
+BFS_E.US,D,20250708,000000,21.39,21.6,21.39,21.56,2465,0
+BFS_E.US,D,20250709,000000,21.57,21.75,21.5,21.75,2771,0
+BFS_E.US,D,20250710,000000,21.55,21.55,21.55,21.55,235,0
+BFS_E.US,D,20250711,000000,21.7,21.75,21.5999,21.75,3186,0
+BFS_E.US,D,20250714,000000,21.12,22.23,21.12,21.98,3017,0
+BFS_E.US,D,20250715,000000,22.5592,22.5592,22.06,22.3,1537,0
+BFS_E.US,D,20250716,000000,22.76,23,22.17,22.38,12792,0
+BFS_E.US,D,20250717,000000,22.1777,22.5858,22.1777,22.5858,1044,0
+BFS_E.US,D,20250718,000000,22.24,22.82,22.24,22.81,1838,0
+BFS_E.US,D,20250721,000000,22.5998,22.8,22.35,22.65,3040,0
+BFS_E.US,D,20250722,000000,22.55,22.801,22.55,22.5801,1165,0
+BFS_E.US,D,20250723,000000,22.8,22.8,22.51,22.7112,3029,0
+BFS_E.US,D,20250724,000000,22.935,22.94,22.7286,22.85,2992,0
+BFS_E.US,D,20250725,000000,22.76,23.15,22.065,22.3964,16565,0
+BFS_E.US,D,20250728,000000,22.36,22.39,21.91,22.2272,1541,0
+BFS_E.US,D,20250729,000000,22.55,22.55,22.38,22.38,934,0
+BFS_E.US,D,20250731,000000,22.74,22.74,22.19,22.19,2254,0
+BFS_E.US,D,20250801,000000,22.2,22.37,21.86,21.8736,7221,0
+BFS_E.US,D,20250804,000000,22.58,22.58,21.6,22.55,4105,0
+BFS_E.US,D,20250805,000000,22.55,22.55,22.54,22.54,325,0
+BFS_E.US,D,20250806,000000,22,22.25,21.79,22.25,3736,0
+BFS_E.US,D,20250807,000000,22.235,22.65,22,22.09,4665,0
+BFS_E.US,D,20250808,000000,21.6001,22.47,21.6001,22.47,733,0
+BFS_E.US,D,20250811,000000,22.1,22.7452,22.1,22.59,2312,0
+BFS_E.US,D,20250812,000000,22.4879,22.68,22.4879,22.68,401,0
+BFS_E.US,D,20250813,000000,22.45,22.92,22.45,22.825,8015,0
+BFS_E.US,D,20250814,000000,22.87,23,22.66,23,6542,0
+BFS_E.US,D,20250815,000000,22.9,23.18,22.9,23.18,2511,0
+BFS_E.US,D,20250818,000000,23.23,23.23,23.22,23.22,1122,0
+BFS_E.US,D,20250819,000000,23.33,23.73,23.26,23.6855,21694,0
+BFS_E.US,D,20250820,000000,23.73,23.73,23.5155,23.565,3815,0
+BFS_E.US,D,20250821,000000,23.5348,23.5348,23.5348,23.5348,615,0
+BFS_E.US,D,20250822,000000,23.24,23.64,23.24,23.64,2079,0
+BFS_E.US,D,20250825,000000,23.64,23.64,23.45,23.64,3224,0
+BFS_E.US,D,20250826,000000,23.0223,23.31,23.02,23.02,954,0
+BFS_E.US,D,20250827,000000,23.1832,23.5,23.18,23.5,10843,0
+BFS_E.US,D,20250828,000000,23.145,23.4899,23.145,23.4405,583,0
+BFS_E.US,D,20250829,000000,23.2853,23.44,23.2853,23.44,523,0
+BFS_E.US,D,20250902,000000,23.305,23.7,23.275,23.275,8438,0
+BFS_E.US,D,20250903,000000,23.35,23.7,22.553,23.7,5481,0
+BFS_E.US,D,20250904,000000,23.21,23.3,23.12,23.3,5768,0
+BFS_E.US,D,20250905,000000,23.29,23.47,23.11,23.47,4648,0
+BFS_E.US,D,20250908,000000,23.48,23.69,23.39,23.55,4020,0
+BFS_E.US,D,20250909,000000,23.55,23.55,23.47,23.47,3101,0
+BFS_E.US,D,20250910,000000,23.48,23.5823,23.33,23.45,12854,0
+BFS_E.US,D,20250911,000000,23.69,23.74,23.5,23.53,6305,0
+BFS_E.US,D,20250912,000000,23.3,23.31,23.3,23.31,495,0
+BFS_E.US,D,20250915,000000,23.1753,23.2999,22.72,23.058,6049,0
+BFS_E.US,D,20250916,000000,23.72,23.72,23.48,23.52,5357,0
+BFS_E.US,D,20250917,000000,23.49,23.73,23.49,23.5,3929,0
+BFS_E.US,D,20250918,000000,23.5,23.5,23.5,23.5,617,0
+BFS_E.US,D,20250922,000000,23.25,23.45,23.25,23.45,1024,0
+BFS_E.US,D,20250923,000000,23.42,23.51,23.364,23.5,3072,0
+BFS_E.US,D,20250924,000000,22.9969,23.45,22.915,23.45,794,0
+BFS_E.US,D,20250925,000000,23.47,23.5,23.46,23.5,709,0
+BFS_E.US,D,20250926,000000,23.4899,23.4899,23.48,23.48,343,0
+BFS_E.US,D,20250929,000000,23.38,23.48,23.38,23.43,2575,0
+BFS_E.US,D,20250930,000000,23.43,23.43,23.4,23.41,1038,0
+BFS_E.US,D,20251001,000000,23.25,23.35,23.215,23.26,5013,0
+BFS_E.US,D,20251002,000000,23.1827,23.5426,23.1827,23.5426,1988,0
+BFS_E.US,D,20251003,000000,23.51,23.51,23.51,23.51,135,0
+BFS_E.US,D,20251006,000000,23.41,23.46,23.36,23.36,3124,0
+BFS_E.US,D,20251007,000000,23.46,23.47,23.36,23.36,1235,0
+BFS_E.US,D,20251010,000000,23,23.2499,23,23.0165,1227,0
+BFS_E.US,D,20251014,000000,23.01,23.2003,23.01,23.18,891,0
+BFS_E.US,D,20251015,000000,23,23.24,22.7816,23.1746,1654,0
+BFS_E.US,D,20251016,000000,23.25,23.25,23.18,23.25,568,0
+BFS_E.US,D,20251017,000000,23.17,23.18,23.04,23.04,621,0
+BFS_E.US,D,20251020,000000,23.21,23.25,23.21,23.25,2992,0
+BFS_E.US,D,20251021,000000,22.85,22.99,22.85,22.99,2193,0
+BFS_E.US,D,20251022,000000,23.01,23.25,23.01,23.25,1045,0
+BFS_E.US,D,20251023,000000,23.04,23.072,22.75,22.99,7165,0
+BFS_E.US,D,20251027,000000,22.71,22.82,22.5,22.56,9430,0
+BFS_E.US,D,20251028,000000,22.55,22.55,22.4924,22.4924,955,0
+BFS_E.US,D,20251030,000000,22.5499,22.55,21.81,22,1170,0
+BFS_E.US,D,20251031,000000,21.31,22.35,21.31,21.77,17720,0
+BFS_E.US,D,20251103,000000,21.45,21.8922,21.45,21.64,2743,0
+BFS_E.US,D,20251104,000000,21.23,21.23,21.22,21.22,1193,0
+BFS_E.US,D,20251105,000000,21.42,21.5679,21.21,21.42,9235,0
+BFS_E.US,D,20251107,000000,21.15,21.48,21.1,21.435,2896,0
+BFS_E.US,D,20251110,000000,20.82,21.2,20.75,21.15,3961,0
+BFS_E.US,D,20251111,000000,20.95,21.1151,20.9162,20.9999,14039,0
+BFS_E.US,D,20251112,000000,21,21,20.74,20.74,894,0
+BFS_E.US,D,20251113,000000,21,21,20.86,20.9,986,0
+BFS_E.US,D,20251114,000000,20.8,20.85,20.8,20.85,811,0
+BFS_E.US,D,20251117,000000,21.06,21.06,20.96,21,1708,0
+BFS_E.US,D,20251118,000000,21,21.1,20.69,20.69,1488,0
+BFS_E.US,D,20251119,000000,20.31,20.51,20.2,20.2501,1117,0
+BFS_E.US,D,20251120,000000,20.69,20.69,20.69,20.69,676,0
+BFS_E.US,D,20251121,000000,20.6,20.848,20.4203,20.848,2102,0
+BFS_E.US,D,20251124,000000,20.41,20.81,20.41,20.75,681,0
+BFS_E.US,D,20251125,000000,20.35,21.16,20.35,20.95,6910,0
+BFS_E.US,D,20251126,000000,20.95,20.95,20.95,20.95,524,0
+BFS_E.US,D,20251128,000000,20.64,20.64,20.64,20.64,341,0
+BFS_E.US,D,20251201,000000,20.99,21.09,20.71,20.71,887,0
+BFS_E.US,D,20251202,000000,20.81,21.17,20.755,21.14,2667,0
+BFS_E.US,D,20251203,000000,21.45,22.02,21.45,22.02,1643,0
+BFS_E.US,D,20251204,000000,21.97,22.125,21.9,22,3282,0
+BFS_E.US,D,20251205,000000,21.37,21.79,21.01,21.79,1515,0
+BFS_E.US,D,20251208,000000,21.74,21.85,21.32,21.565,3934,0
+BFS_E.US,D,20251209,000000,22.21,22.64,21.31,21.75,5398,0
+BFS_E.US,D,20251210,000000,21.8959,21.8959,21.75,21.75,4587,0
+BFS_E.US,D,20251211,000000,22.4,22.6292,21.6351,22.55,9610,0
+BFS_E.US,D,20251212,000000,22.1656,22.1656,22.1656,22.1656,781,0
+BFS_E.US,D,20251215,000000,22,22.42,22,22.42,9236,0
+BFS_E.US,D,20251216,000000,22.3444,22.83,22.25,22.25,2456,0
+BFS_E.US,D,20251217,000000,21.8608,22.55,21.8608,22.14,2302,0
+BFS_E.US,D,20251218,000000,22.32,22.6772,22.32,22.6772,765,0
+BFS_E.US,D,20251219,000000,22.85,23.2816,22.46,23.2816,14809,0
+BFS_E.US,D,20251222,000000,22.925,22.925,22.62,22.62,610,0
+BFS_E.US,D,20251223,000000,21.02,22.43,21.02,22,1479,0
+BFS_E.US,D,20251224,000000,22.25,22.25,22.25,22.25,313,0
+BFS_E.US,D,20251226,000000,22.535,22.795,22.11,22.7203,8643,0
+BFS_E.US,D,20251229,000000,22.04,22.58,22.04,22.58,4518,0
+BFS_E.US,D,20251230,000000,22.4117,22.57,21.9001,22.53,3422,0
+BFS_E.US,D,20251231,000000,22.55,22.82,22.22,22.82,5259,0
+BFS_E.US,D,20260102,000000,22.43,22.445,21.93,22.13,6610,0
+BFS_E.US,D,20260105,000000,21.75,21.9,21.75,21.75,630,0
+BFS_E.US,D,20260106,000000,21.88,21.88,21.57,21.76,356,0
+BFS_E.US,D,20260108,000000,21.81,22.1993,21.75,22.15,3831,0
+BFS_E.US,D,20260109,000000,22.78,22.81,22.44,22.44,3868,0
+BFS_E.US,D,20260112,000000,22.9,22.9001,22.31,22.9001,2012,0
+BFS_E.US,D,20260113,000000,23.17,23.29,22.3267,23.05,2190,0
+BFS_E.US,D,20260114,000000,23,23.2,22.8501,23.2,12407,0
+BFS_E.US,D,20260115,000000,23.01,23.15,22.5753,23.03,3436,0
+BFS_E.US,D,20260120,000000,23.02,23.02,22.47,23.02,1117,0
+BFS_E.US,D,20260121,000000,23.02,23.28,22.63,23.28,1889,0
+BFS_E.US,D,20260122,000000,23.3,23.3,23.02,23.28,3361,0
+BFS_E.US,D,20260126,000000,23.26,23.29,22.79,22.79,2024,0
+BFS_E.US,D,20260127,000000,23.27,23.3,22.63,23.1,3613,0
+BFS_E.US,D,20260128,000000,22.5,22.96,22.5,22.8,5495,0
+BFS_E.US,D,20260129,000000,22.47,22.7,21.986,22.7,3822,0
+BFS_E.US,D,20260130,000000,22.35,22.36,22.19,22.36,727,0
+BFS_E.US,D,20260202,000000,22.45,22.45,22.35,22.45,648,0
+BFS_E.US,D,20260203,000000,21.8968,22.7,21.8968,22.55,4716,0
+BFS_E.US,D,20260204,000000,22.285,22.7,22.285,22.6,3984,0
+BFS_E.US,D,20260205,000000,22.0368,23.24,22.0368,23.1,3029,0
+BFS_E.US,D,20260206,000000,23.24,23.3,22.89,23.1,1640,0
+BFS_E.US,D,20260209,000000,22.75,23.3,22.75,23.1199,1862,0
+BFS_E.US,D,20260210,000000,22.77,23.3,22.77,23.11,3753,0
+BFS_E.US,D,20260212,000000,22.81,23.3,22.71,23.02,6125,0
+BFS_E.US,D,20260213,000000,23.2999,23.3,23,23.3,939,0
+BFS_E.US,D,20260217,000000,23.13,23.45,22.79,23.43,5629,0
+BFS_E.US,D,20260218,000000,23.32,23.32,23.15,23.15,3691,0
diff --git a/daily/us/nyse stocks/1/bgsi.us.txt b/daily/us/nyse stocks/1/bgsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b1fbabddeac87771ea2d65b7e22a3cb7422e5f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/bgsi.us.txt	
@@ -0,0 +1,2217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGSI.US,D,20030317,000000,2.46676,2.46676,2.46676,2.46676,0,0
+BGSI.US,D,20030410,000000,2.46427,2.46427,2.46427,2.46427,0,0
+BGSI.US,D,20030414,000000,2.4736,2.4736,2.4736,2.4736,0,0
+BGSI.US,D,20030415,000000,2.4082,2.4082,2.4082,2.4082,0,0
+BGSI.US,D,20030423,000000,2.3803,2.3803,2.3803,2.3803,0,0
+BGSI.US,D,20030425,000000,2.3803,2.3803,2.3803,2.3803,0,0
+BGSI.US,D,20030501,000000,2.48695,2.48695,2.48695,2.48695,0,0
+BGSI.US,D,20030508,000000,2.45854,2.45854,2.45854,2.45854,0,0
+BGSI.US,D,20030509,000000,2.48222,2.48222,2.48222,2.48222,0,0
+BGSI.US,D,20030512,000000,2.51533,2.51533,2.51533,2.51533,0,0
+BGSI.US,D,20030513,000000,2.50587,2.50587,2.50587,2.50587,0,0
+BGSI.US,D,20030514,000000,2.47746,2.47746,2.47746,2.47746,0,0
+BGSI.US,D,20030520,000000,2.48222,2.48222,2.48222,2.48222,0,0
+BGSI.US,D,20030521,000000,2.51533,2.51533,2.51533,2.51533,0,0
+BGSI.US,D,20030527,000000,2.51533,2.51533,2.51533,2.51533,0,0
+BGSI.US,D,20030528,000000,2.52,2.52,2.52,2.52,0,0
+BGSI.US,D,20030529,000000,2.53854,2.53854,2.53854,2.53854,0,0
+BGSI.US,D,20030530,000000,2.59602,2.59602,2.59602,2.59602,0,0
+BGSI.US,D,20030602,000000,2.52893,2.52893,2.52893,2.52893,0,0
+BGSI.US,D,20030605,000000,2.61996,2.61996,2.61996,2.61996,0,0
+BGSI.US,D,20030624,000000,2.75884,2.75884,2.75884,2.75884,0,0
+BGSI.US,D,20030625,000000,2.84032,2.84032,2.84032,2.84032,0,0
+BGSI.US,D,20030627,000000,2.86485,2.86485,2.86485,2.86485,0,0
+BGSI.US,D,20030630,000000,2.78453,2.78453,2.78453,2.78453,0,0
+BGSI.US,D,20030801,000000,2.75717,2.75717,2.75717,2.75717,0,0
+BGSI.US,D,20030813,000000,2.67368,2.67368,2.67368,2.67368,0,0
+BGSI.US,D,20030829,000000,2.80673,2.80673,2.80673,2.80673,0,0
+BGSI.US,D,20030904,000000,2.7819,2.7819,2.7819,2.7819,0,0
+BGSI.US,D,20030905,000000,2.7819,2.7819,2.7819,2.7819,0,0
+BGSI.US,D,20030909,000000,2.7819,2.7819,2.7819,2.7819,0,0
+BGSI.US,D,20031031,000000,3.18054,3.18054,3.18054,3.18054,0,0
+BGSI.US,D,20031107,000000,3.24172,3.24172,3.24172,3.24172,0,0
+BGSI.US,D,20031121,000000,3.31311,3.31311,3.31311,3.31311,0,0
+BGSI.US,D,20031215,000000,3.20117,3.20117,3.20117,3.20117,0,0
+BGSI.US,D,20031217,000000,3.28875,3.28875,3.28875,3.28875,0,0
+BGSI.US,D,20031219,000000,3.35734,3.35734,3.35734,3.35734,0,0
+BGSI.US,D,20031229,000000,3.78983,3.78983,3.78983,3.78983,0,0
+BGSI.US,D,20031230,000000,3.64915,3.64915,3.64915,3.64915,0,0
+BGSI.US,D,20040114,000000,4.08163,4.08163,4.08163,4.08163,0,0
+BGSI.US,D,20040115,000000,4.08692,4.08692,4.08692,4.08692,0,0
+BGSI.US,D,20040116,000000,4.04002,4.04002,4.04002,4.04002,0,0
+BGSI.US,D,20040120,000000,4.15475,4.15475,4.15475,4.15475,0,0
+BGSI.US,D,20040121,000000,4.12348,4.12348,4.12348,4.12348,0,0
+BGSI.US,D,20040122,000000,4.07661,4.07661,4.07661,4.07661,0,0
+BGSI.US,D,20040123,000000,4.15997,4.15997,4.15997,4.15997,0,0
+BGSI.US,D,20040126,000000,4.1131,4.1131,4.1131,4.1131,0,0
+BGSI.US,D,20040127,000000,4.01401,4.01401,4.01401,4.01401,0,0
+BGSI.US,D,20040128,000000,3.97226,3.97226,3.97226,3.97226,0,0
+BGSI.US,D,20040129,000000,4.05842,4.05842,4.05842,4.05842,0,0
+BGSI.US,D,20040218,000000,4.28732,4.28732,4.28732,4.28732,0,0
+BGSI.US,D,20040219,000000,4.23941,4.23941,4.23941,4.23941,0,0
+BGSI.US,D,20040227,000000,4.28998,4.28998,4.28998,4.28998,0,0
+BGSI.US,D,20040309,000000,4.25791,4.25791,4.25791,4.25791,0,0
+BGSI.US,D,20040310,000000,4.20885,4.20885,4.20885,4.20885,0,0
+BGSI.US,D,20040317,000000,4.08224,4.08224,4.08224,4.08224,0,0
+BGSI.US,D,20040319,000000,3.98842,3.98842,3.98842,3.98842,0,0
+BGSI.US,D,20040322,000000,4.00953,4.00953,4.00953,4.00953,0,0
+BGSI.US,D,20040323,000000,3.97917,3.97917,3.97917,3.97917,0,0
+BGSI.US,D,20040324,000000,3.95198,3.95198,3.95198,3.95198,0,0
+BGSI.US,D,20040325,000000,3.995,3.995,3.995,3.995,0,0
+BGSI.US,D,20040326,000000,4.03691,4.03691,4.03691,4.03691,0,0
+BGSI.US,D,20040412,000000,3.69046,3.69046,3.69046,3.69046,0,0
+BGSI.US,D,20040413,000000,3.66628,3.66628,3.66628,3.66628,0,0
+BGSI.US,D,20040414,000000,3.6074,3.6074,3.6074,3.6074,0,0
+BGSI.US,D,20040415,000000,3.602,3.602,3.602,3.602,0,0
+BGSI.US,D,20040421,000000,3.68777,3.68777,3.68777,3.68777,0,0
+BGSI.US,D,20040422,000000,3.70921,3.70921,3.70921,3.70921,0,0
+BGSI.US,D,20040423,000000,5.15104,5.15104,5.15104,5.15104,0,0
+BGSI.US,D,20040426,000000,3.89143,3.89143,3.89143,3.89143,0,0
+BGSI.US,D,20040427,000000,3.7145,3.7145,3.7145,3.7145,0,0
+BGSI.US,D,20040429,000000,3.69846,3.69846,3.69846,3.69846,0,0
+BGSI.US,D,20040503,000000,3.73629,3.73629,3.73629,3.73629,0,0
+BGSI.US,D,20040504,000000,3.758,3.758,3.758,3.758,0,0
+BGSI.US,D,20040510,000000,3.4927,3.4927,3.4927,3.4927,0,0
+BGSI.US,D,20040511,000000,3.4927,3.4927,3.4927,3.4927,0,0
+BGSI.US,D,20040518,000000,3.41142,3.41142,3.41142,3.41142,0,0
+BGSI.US,D,20040526,000000,3.58653,3.58653,3.58653,3.58653,0,0
+BGSI.US,D,20040527,000000,3.59413,3.59413,3.59413,3.59413,0,0
+BGSI.US,D,20040528,000000,3.64046,3.64046,3.64046,3.64046,0,0
+BGSI.US,D,20040813,000000,3.45367,3.45367,3.45367,3.45367,0,0
+BGSI.US,D,20040820,000000,3.41515,3.41515,3.41515,3.41515,0,0
+BGSI.US,D,20040901,000000,3.4359,3.4359,3.4359,3.4359,0,0
+BGSI.US,D,20040902,000000,3.2995,3.2995,3.2995,3.2995,0,0
+BGSI.US,D,20040903,000000,3.29432,3.29432,3.29432,3.29432,0,0
+BGSI.US,D,20040907,000000,3.31697,3.31697,3.31697,3.31697,0,0
+BGSI.US,D,20040908,000000,3.18111,3.18111,3.18111,3.18111,0,0
+BGSI.US,D,20040910,000000,3.15845,3.15845,3.15845,3.15845,0,0
+BGSI.US,D,20040913,000000,3.19815,3.19815,3.19815,3.19815,0,0
+BGSI.US,D,20040914,000000,3.41325,3.41325,3.41325,3.41325,0,0
+BGSI.US,D,20040915,000000,3.33963,3.33963,3.33963,3.33963,0,0
+BGSI.US,D,20040916,000000,3.35659,3.35659,3.35659,3.35659,0,0
+BGSI.US,D,20040917,000000,3.28864,3.28864,3.28864,3.28864,0,0
+BGSI.US,D,20040920,000000,3.25468,3.25468,3.25468,3.25468,0,0
+BGSI.US,D,20040921,000000,3.30011,3.30011,3.30011,3.30011,0,0
+BGSI.US,D,20040922,000000,3.35873,3.35873,3.35873,3.35873,0,0
+BGSI.US,D,20040923,000000,3.30568,3.30568,3.30568,3.30568,0,0
+BGSI.US,D,20040924,000000,3.3283,3.3283,3.3283,3.3283,0,0
+BGSI.US,D,20040927,000000,3.26039,3.26039,3.26039,3.26039,0,0
+BGSI.US,D,20040928,000000,3.28032,3.28032,3.28032,3.28032,0,0
+BGSI.US,D,20040929,000000,3.29168,3.29168,3.29168,3.29168,0,0
+BGSI.US,D,20041001,000000,3.18852,3.18852,3.18852,3.18852,0,0
+BGSI.US,D,20041004,000000,3.17709,3.17709,3.17709,3.17709,0,0
+BGSI.US,D,20041005,000000,3.1083,3.1083,3.1083,3.1083,0,0
+BGSI.US,D,20041006,000000,3.15414,3.15414,3.15414,3.15414,0,0
+BGSI.US,D,20041007,000000,3.17709,3.17709,3.17709,3.17709,0,0
+BGSI.US,D,20041008,000000,3.18278,3.18278,3.18278,3.18278,0,0
+BGSI.US,D,20041012,000000,3.16559,3.16559,3.16559,3.16559,0,0
+BGSI.US,D,20041013,000000,3.13693,3.13693,3.13693,3.13693,0,0
+BGSI.US,D,20041015,000000,3.06812,3.06812,3.06812,3.06812,0,0
+BGSI.US,D,20041018,000000,3.08534,3.08534,3.08534,3.08534,0,0
+BGSI.US,D,20041020,000000,3.11396,3.11396,3.11396,3.11396,0,0
+BGSI.US,D,20041026,000000,3.17134,3.17134,3.17134,3.17134,0,0
+BGSI.US,D,20041028,000000,3.28328,3.28328,3.28328,3.28328,0,0
+BGSI.US,D,20041103,000000,3.32512,3.32512,3.32512,3.32512,0,0
+BGSI.US,D,20041108,000000,3.3618,3.3618,3.3618,3.3618,0,0
+BGSI.US,D,20041109,000000,3.38513,3.38513,3.38513,3.38513,0,0
+BGSI.US,D,20041116,000000,3.3328,3.3328,3.3328,3.3328,0,0
+BGSI.US,D,20041117,000000,3.29644,3.29644,3.29644,3.29644,0,0
+BGSI.US,D,20041118,000000,3.22801,3.22801,3.22801,3.22801,0,0
+BGSI.US,D,20041124,000000,3.57706,3.57706,3.57706,3.57706,0,0
+BGSI.US,D,20041125,000000,3.57706,3.57706,3.57706,3.57706,0,0
+BGSI.US,D,20041126,000000,3.67768,3.67768,3.67768,3.67768,0,0
+BGSI.US,D,20041215,000000,3.59642,3.59642,3.59642,3.59642,0,0
+BGSI.US,D,20041221,000000,3.70774,3.70774,3.70774,3.70774,0,0
+BGSI.US,D,20041222,000000,3.6718,3.6718,3.6718,3.6718,0,0
+BGSI.US,D,20041230,000000,3.80965,3.80965,3.80965,3.80965,0,0
+BGSI.US,D,20050104,000000,3.73037,3.73037,3.73037,3.73037,0,0
+BGSI.US,D,20050113,000000,3.95716,3.95716,3.95716,3.95716,0,0
+BGSI.US,D,20050114,000000,3.89148,3.89148,3.89148,3.89148,0,0
+BGSI.US,D,20050118,000000,4.05256,4.05256,4.05256,4.05256,0,0
+BGSI.US,D,20050120,000000,4.02871,4.02871,4.02871,4.02871,0,0
+BGSI.US,D,20050126,000000,4.08843,4.08843,4.08843,4.08843,0,0
+BGSI.US,D,20050128,000000,4.10486,4.10486,4.10486,4.10486,0,0
+BGSI.US,D,20050131,000000,4.14709,4.14709,4.14709,4.14709,0,0
+BGSI.US,D,20050203,000000,4.26181,4.26181,4.26181,4.26181,0,0
+BGSI.US,D,20050214,000000,4.1651,4.1651,4.1651,4.1651,0,0
+BGSI.US,D,20050222,000000,4.28589,4.28589,4.28589,4.28589,0,0
+BGSI.US,D,20050224,000000,4.32016,4.32016,4.32016,4.32016,0,0
+BGSI.US,D,20050302,000000,4.25311,4.25311,4.25311,4.25311,0,0
+BGSI.US,D,20050314,000000,4.30726,4.30726,4.30726,4.30726,0,0
+BGSI.US,D,20050323,000000,4.17981,4.17981,4.17981,4.17981,0,0
+BGSI.US,D,20050328,000000,3.85032,3.85032,3.85032,3.85032,0,0
+BGSI.US,D,20050329,000000,3.80369,3.80369,3.80369,3.80369,0,0
+BGSI.US,D,20050421,000000,3.64522,3.64522,3.64522,3.64522,0,0
+BGSI.US,D,20050422,000000,3.66992,3.66992,3.66992,3.66992,0,0
+BGSI.US,D,20050425,000000,3.6761,3.6761,3.6761,3.6761,0,0
+BGSI.US,D,20050426,000000,3.63281,3.63281,3.63281,3.63281,0,0
+BGSI.US,D,20050429,000000,3.54267,3.54267,3.54267,3.54267,0,0
+BGSI.US,D,20050502,000000,3.53641,3.53641,3.53641,3.53641,0,0
+BGSI.US,D,20050504,000000,3.41758,3.41758,3.41758,3.41758,0,0
+BGSI.US,D,20050505,000000,3.31883,3.31883,3.31883,3.31883,0,0
+BGSI.US,D,20050506,000000,3.32307,3.32307,3.32307,3.32307,0,0
+BGSI.US,D,20050509,000000,3.47038,3.47038,3.47038,3.47038,0,0
+BGSI.US,D,20050510,000000,3.40628,3.40628,3.40628,3.40628,0,0
+BGSI.US,D,20050513,000000,2.89178,2.89178,2.89178,2.89178,0,0
+BGSI.US,D,20050516,000000,2.70936,2.70936,2.70936,2.70936,0,0
+BGSI.US,D,20050517,000000,2.50366,2.50366,2.50366,2.50366,0,0
+BGSI.US,D,20050526,000000,2.59755,2.59755,2.59755,2.59755,0,0
+BGSI.US,D,20050531,000000,2.58245,2.58245,2.58245,2.58245,0,0
+BGSI.US,D,20050601,000000,2.55074,2.55074,2.55074,2.55074,0,0
+BGSI.US,D,20050606,000000,2.50016,2.50016,2.50016,2.50016,0,0
+BGSI.US,D,20050607,000000,2.43686,2.43686,2.43686,2.43686,0,0
+BGSI.US,D,20050610,000000,2.3102,2.3102,2.3102,2.3102,0,0
+BGSI.US,D,20050613,000000,2.42703,2.42703,2.42703,2.42703,0,0
+BGSI.US,D,20050615,000000,2.38451,2.38451,2.38451,2.38451,0,0
+BGSI.US,D,20050623,000000,2.56408,2.56408,2.56408,2.56408,789.96,0
+BGSI.US,D,20050711,000000,2.37472,2.37472,2.37472,2.37472,10929.9,0
+BGSI.US,D,20050714,000000,2.3876,2.3876,2.3876,2.3876,7807.13,0
+BGSI.US,D,20050715,000000,2.3091,2.3091,2.3091,2.3091,1561.42,0
+BGSI.US,D,20050721,000000,2.46572,2.46572,2.46572,2.46572,1561.42,0
+BGSI.US,D,20050722,000000,2.42888,2.42888,2.42888,2.42888,780.713,0
+BGSI.US,D,20050726,000000,2.44006,2.44006,2.44006,2.44006,4684.28,0
+BGSI.US,D,20050727,000000,2.40164,2.40164,2.40164,2.40164,4684.28,0
+BGSI.US,D,20050729,000000,2.41806,2.41806,2.41806,2.41806,4625.36,0
+BGSI.US,D,20050802,000000,2.41927,2.41927,2.41927,2.41927,1541.78,0
+BGSI.US,D,20050804,000000,2.37688,2.37688,2.37688,2.37688,4625.36,0
+BGSI.US,D,20050808,000000,2.34141,2.34141,2.34141,2.34141,3083.57,0
+BGSI.US,D,20050809,000000,2.2831,2.2831,2.2831,2.2831,2389.77,0
+BGSI.US,D,20050810,000000,2.25658,2.25658,2.25658,2.25658,1541.78,0
+BGSI.US,D,20050815,000000,2.25713,2.25713,2.25713,2.25713,616.715,0
+BGSI.US,D,20050826,000000,2.40788,2.40788,2.40788,2.40788,770.894,0
+BGSI.US,D,20050901,000000,2.47777,2.47777,2.47777,2.47777,760.809,0
+BGSI.US,D,20050902,000000,2.47428,2.47428,2.47428,2.47428,1521.61,0
+BGSI.US,D,20050912,000000,2.53298,2.53298,2.53298,2.53298,304.323,0
+BGSI.US,D,20050914,000000,2.40536,2.40536,2.40536,2.40536,3651.88,0
+BGSI.US,D,20050921,000000,2.43161,2.43161,2.43161,2.43161,4717.01,0
+BGSI.US,D,20050926,000000,2.41855,2.41855,2.41855,2.41855,6086.47,0
+BGSI.US,D,20051014,000000,2.3122,2.3122,2.3122,2.3122,6004.62,0
+BGSI.US,D,20051019,000000,1.99846,1.99846,1.99846,1.99846,750.578,0
+BGSI.US,D,20051020,000000,2.12506,2.12506,2.12506,2.12506,1501.15,0
+BGSI.US,D,20051021,000000,1.85854,1.85854,1.85854,1.85854,1501.15,0
+BGSI.US,D,20051024,000000,1.94986,1.94986,1.94986,1.94986,6004.62,0
+BGSI.US,D,20051031,000000,2.00936,2.00936,2.00936,2.00936,2213.38,0
+BGSI.US,D,20051107,000000,1.90604,1.90604,1.90604,1.90604,737.794,0
+BGSI.US,D,20051109,000000,1.98226,1.98226,1.98226,1.98226,4426.76,0
+BGSI.US,D,20051116,000000,1.50184,1.50184,1.50184,1.50184,295.117,0
+BGSI.US,D,20051118,000000,1.37576,1.37576,1.37576,1.37576,3393.85,0
+BGSI.US,D,20051122,000000,1.46131,1.46131,1.46131,1.46131,14316.1,0
+BGSI.US,D,20051125,000000,1.55868,1.55868,1.55868,1.55868,6671.13,0
+BGSI.US,D,20051129,000000,1.32829,1.32829,1.32829,1.32829,2213.38,0
+BGSI.US,D,20051201,000000,1.30801,1.30801,1.30801,1.30801,1158.33,0
+BGSI.US,D,20051202,000000,1.24354,1.24354,1.24354,1.24354,1475.58,0
+BGSI.US,D,20051205,000000,1.38935,1.38935,1.38598,1.38935,2951.17,0
+BGSI.US,D,20051216,000000,1.13119,1.28085,1.1284,1.13119,10771.7,0
+BGSI.US,D,20051219,000000,0.992808,0.992808,0.92167,0.992808,4426.76,0
+BGSI.US,D,20051221,000000,1.0179,1.0179,1.0179,1.0179,295.117,0
+BGSI.US,D,20051230,000000,1.13713,1.14259,1.06397,1.13713,3393.85,0
+BGSI.US,D,20060105,000000,1.11641,1.11641,1.11641,1.11641,295.117,0
+BGSI.US,D,20060106,000000,1.09791,1.09791,1.09791,1.09791,2092.38,0
+BGSI.US,D,20060109,000000,1.1182,1.1182,1.1182,1.1182,664.014,0
+BGSI.US,D,20060113,000000,1.19276,1.19276,1.17445,1.19276,8705.96,0
+BGSI.US,D,20060124,000000,1.0721,1.0721,1.0721,1.0721,1475.58,0
+BGSI.US,D,20060125,000000,1.08092,1.08092,1.08092,1.08092,2213.38,0
+BGSI.US,D,20060127,000000,1.13852,1.13852,1.13512,1.13852,14018,0
+BGSI.US,D,20060130,000000,1.1182,1.1182,1.1182,1.1182,8853.52,0
+BGSI.US,D,20060202,000000,1.01814,1.03615,1.01814,1.01814,4426.76,0
+BGSI.US,D,20060206,000000,1.05386,1.05386,1.05045,1.05386,4721.88,0
+BGSI.US,D,20060207,000000,1.05045,1.05045,1.05045,1.05045,1475.58,0
+BGSI.US,D,20060213,000000,0.962326,0.962326,0.962326,0.962326,2508.49,0
+BGSI.US,D,20060228,000000,0.94066,0.94066,0.94066,0.94066,1475.58,0
+BGSI.US,D,20060307,000000,0.881008,0.881008,0.881008,0.881008,1475.58,0
+BGSI.US,D,20060310,000000,0.886417,0.886417,0.886417,0.886417,9517.54,0
+BGSI.US,D,20060314,000000,0.894573,0.894573,0.894573,0.894573,4291.01,0
+BGSI.US,D,20060315,000000,0.877607,0.877607,0.877607,0.877607,4574.32,0
+BGSI.US,D,20060327,000000,0.745479,0.745479,0.745479,0.745479,19535.3,0
+BGSI.US,D,20060404,000000,0.881008,0.881008,0.85052,0.881008,20953.3,0
+BGSI.US,D,20060413,000000,0.813227,0.813227,0.813227,0.813227,811.573,0
+BGSI.US,D,20060417,000000,0.819995,0.819995,0.813227,0.819995,3243.34,0
+BGSI.US,D,20060428,000000,0.874237,0.874237,0.874237,0.874237,737.794,0
+BGSI.US,D,20060502,000000,0.856333,0.856333,0.856333,0.856333,1844.48,0
+BGSI.US,D,20060505,000000,0.904711,0.904711,0.904711,0.904711,2951.17,0
+BGSI.US,D,20060517,000000,0.832198,0.832198,0.832198,0.832198,2213.38,0
+BGSI.US,D,20060523,000000,0.701415,0.701415,0.701415,0.701415,295.117,0
+BGSI.US,D,20060601,000000,0.762401,0.762401,0.73869,0.762401,2951.17,0
+BGSI.US,D,20060621,000000,0.653975,0.653975,0.653975,0.653975,295.117,0
+BGSI.US,D,20060623,000000,0.633376,0.633376,0.633376,0.633376,147.558,0
+BGSI.US,D,20060707,000000,0.725122,0.725122,0.725122,0.725122,5902.35,0
+BGSI.US,D,20060711,000000,0.674309,0.674309,0.674309,0.674309,2951.17,0
+BGSI.US,D,20060717,000000,0.676005,0.676005,0.676005,0.676005,19182.6,0
+BGSI.US,D,20060718,000000,0.698022,0.698022,0.698022,0.698022,7377.94,0
+BGSI.US,D,20060804,000000,0.677699,0.677699,0.677699,0.677699,442.676,0
+BGSI.US,D,20060818,000000,0.73191,0.73191,0.73191,0.73191,6671.13,0
+BGSI.US,D,20060918,000000,0.918289,0.918289,0.918289,0.918289,590.235,0
+BGSI.US,D,20061024,000000,0.762401,0.762401,0.762401,0.762401,478.09,0
+BGSI.US,D,20061110,000000,0.657364,0.657364,0.657364,0.657364,4574.32,0
+BGSI.US,D,20061206,000000,0.684474,0.684474,0.684474,0.684474,147.558,0
+BGSI.US,D,20061211,000000,0.643817,0.643817,0.643817,0.643817,1475.58,0
+BGSI.US,D,20061227,000000,0.667664,0.667664,0.633652,0.667664,5312.11,0
+BGSI.US,D,20070205,000000,0.752254,0.752254,0.752254,0.752254,147.558,0
+BGSI.US,D,20070206,000000,0.752254,0.752254,0.752254,0.752254,1475.58,0
+BGSI.US,D,20070227,000000,0.813227,0.813227,0.813227,0.813227,10329.1,0
+BGSI.US,D,20070228,000000,0.811018,0.811018,0.811018,0.811018,5459.67,0
+BGSI.US,D,20070301,000000,0.779814,0.779814,0.779814,0.779814,1918.26,0
+BGSI.US,D,20070329,000000,0.870181,0.885062,0.870181,0.870181,8853.52,0
+BGSI.US,D,20070411,000000,0.979169,0.979169,0.979169,0.979169,1475.58,0
+BGSI.US,D,20070412,000000,0.955766,0.955766,0.955766,0.955766,1475.58,0
+BGSI.US,D,20070418,000000,1.05045,1.05045,1.05045,1.05045,442.676,0
+BGSI.US,D,20070529,000000,1.26377,1.26377,1.26377,1.26377,295.117,0
+BGSI.US,D,20070622,000000,1.36221,1.36221,1.36221,1.36221,2213.38,0
+BGSI.US,D,20070625,000000,1.19955,1.19955,1.19955,1.19955,463.334,0
+BGSI.US,D,20070628,000000,1.37912,1.37912,1.37912,1.37912,442.676,0
+BGSI.US,D,20070703,000000,1.47765,1.47765,1.47765,1.47765,295.117,0
+BGSI.US,D,20070706,000000,1.5092,1.5092,1.50771,1.5092,3836.52,0
+BGSI.US,D,20070720,000000,1.4611,1.51337,1.4611,1.4611,2213.38,0
+BGSI.US,D,20070814,000000,1.69083,1.72116,1.69083,1.69083,14018,0
+BGSI.US,D,20070820,000000,1.67276,1.67276,1.67276,1.67276,737.794,0
+BGSI.US,D,20070914,000000,1.66778,1.66778,1.66778,1.66778,737.794,0
+BGSI.US,D,20070919,000000,1.90432,1.90432,1.90432,1.90432,147.558,0
+BGSI.US,D,20070921,000000,1.86702,1.86702,1.86702,1.86702,7377.94,0
+BGSI.US,D,20071004,000000,1.92806,1.92806,1.92806,1.92806,1475.58,0
+BGSI.US,D,20071015,000000,1.93563,1.93563,1.93563,1.93563,737.794,0
+BGSI.US,D,20071016,000000,1.95783,1.9579,1.95783,1.95783,295.117,0
+BGSI.US,D,20071024,000000,1.83447,1.83447,1.83447,1.83447,147.558,0
+BGSI.US,D,20071108,000000,2.00158,2.0048,2.00158,2.00158,15346.1,0
+BGSI.US,D,20071129,000000,1.60577,1.60577,1.60577,1.60577,2936.12,0
+BGSI.US,D,20071203,000000,1.60523,1.60523,1.60523,1.60523,2202.09,0
+BGSI.US,D,20071220,000000,1.58716,1.58716,1.57488,1.58716,7340.32,0
+BGSI.US,D,20071227,000000,1.60819,1.64999,1.60819,1.60819,15605.6,0
+BGSI.US,D,20071228,000000,1.64796,1.64796,1.62532,1.64796,6563.11,0
+BGSI.US,D,20071231,000000,1.64899,1.66304,1.6483,1.64899,7146.5,0
+BGSI.US,D,20080102,000000,1.64658,1.65138,1.64658,1.64658,3646.17,0
+BGSI.US,D,20080103,000000,1.64796,1.64796,1.64796,1.64796,2916.93,0
+BGSI.US,D,20080104,000000,1.64933,1.65034,1.64933,1.64933,2625.24,0
+BGSI.US,D,20080212,000000,1.64582,1.64582,1.64582,1.64582,2753.88,0
+BGSI.US,D,20080215,000000,1.65585,1.65585,1.65585,1.65585,3623.53,0
+BGSI.US,D,20080225,000000,1.7897,1.7897,1.7897,1.7897,2898.82,0
+BGSI.US,D,20080304,000000,1.87386,1.87386,1.87386,1.87386,1131.07,0
+BGSI.US,D,20080311,000000,1.8104,1.8104,1.8104,1.8104,144.086,0
+BGSI.US,D,20080314,000000,1.75272,1.75272,1.75272,1.75272,144.086,0
+BGSI.US,D,20080508,000000,1.90251,1.90251,1.90251,1.90251,7116.81,0
+BGSI.US,D,20080527,000000,2.20537,2.20537,2.20537,2.20537,142.336,0
+BGSI.US,D,20080623,000000,2.12092,2.12092,2.12092,2.12092,424.774,0
+BGSI.US,D,20080708,000000,1.97554,1.97554,1.97554,1.97554,1407.74,0
+BGSI.US,D,20080814,000000,2.0274,2.0274,2.0274,2.0274,1399.07,0
+BGSI.US,D,20080904,000000,2.03225,2.03225,2.03225,2.03225,695.414,0
+BGSI.US,D,20080926,000000,1.89868,1.90574,1.89868,1.89868,690.948,0
+BGSI.US,D,20081024,000000,1.13648,1.13679,1.11658,1.13648,8291.37,0
+BGSI.US,D,20081112,000000,1.23893,1.23893,1.16189,1.1738,2737.81,0
+BGSI.US,D,20081113,000000,1.23378,1.23378,1.13411,1.16881,2737.81,0
+BGSI.US,D,20081118,000000,1.35001,1.35001,1.35001,1.35001,1368.9,0
+BGSI.US,D,20090520,000000,2.18872,2.18872,2.18872,2.18872,324.511,0
+BGSI.US,D,20090910,000000,3.01466,3.01466,2.9703,2.97785,1261.99,0
+BGSI.US,D,20090914,000000,2.92214,2.92214,2.92214,2.92214,126.199,0
+BGSI.US,D,20091130,000000,3.33693,3.33693,3.33693,3.33693,1859.19,0
+BGSI.US,D,20091208,000000,3.83069,3.83069,3.83069,3.83069,198.314,0
+BGSI.US,D,20100405,000000,4.43991,4.44551,4.43991,4.44551,4858.82,0
+BGSI.US,D,20100607,000000,3.90099,3.93249,3.90099,3.93249,601.701,0
+BGSI.US,D,20100608,000000,4.05488,4.05488,3.97929,3.97929,2406.8,0
+BGSI.US,D,20100625,000000,4.05554,4.05554,4.05554,4.05554,1203.4,0
+BGSI.US,D,20100707,000000,4.35308,4.35308,4.35308,4.35308,2393.7,0
+BGSI.US,D,20100708,000000,4.48413,4.48413,4.48413,4.48413,239.37,0
+BGSI.US,D,20100722,000000,4.61052,4.61052,4.57838,4.57838,2393.7,0
+BGSI.US,D,20100723,000000,4.61796,4.62047,4.61796,4.62047,1196.85,0
+BGSI.US,D,20100727,000000,4.58454,4.58454,4.58454,4.58454,119.685,0
+BGSI.US,D,20100823,000000,4.41664,4.41664,4.41664,4.41664,1191.07,0
+BGSI.US,D,20100914,000000,4.69705,4.69705,4.64686,4.64686,2370.37,0
+BGSI.US,D,20100915,000000,4.5908,4.5908,4.5908,4.5908,474.074,0
+BGSI.US,D,20100916,000000,4.64872,4.65341,4.64241,4.64241,5925.92,0
+BGSI.US,D,20101014,000000,5.25665,5.26513,5.25665,5.26513,3537.51,0
+BGSI.US,D,20101015,000000,5.18158,5.18158,5.18158,5.18158,1179.17,0
+BGSI.US,D,20101018,000000,5.21613,5.21613,5.21613,5.21613,117.917,0
+BGSI.US,D,20101021,000000,5.02828,5.02828,5.02828,5.02828,117.917,0
+BGSI.US,D,20101110,000000,5.93555,5.93555,5.87398,5.87398,586.804,0
+BGSI.US,D,20101115,000000,6.01854,6.01854,6.01854,6.01854,234.721,0
+BGSI.US,D,20101216,000000,6.41549,6.41549,6.35651,6.35651,1051.98,0
+BGSI.US,D,20110106,000000,6.78854,6.78854,6.78854,6.78854,582.081,0
+BGSI.US,D,20110107,000000,7.04501,7.04501,7.04501,7.04501,116.416,0
+BGSI.US,D,20110113,000000,7.05129,7.05129,7.05129,7.05129,1164.16,0
+BGSI.US,D,20110119,000000,7.04369,7.04369,7.04369,7.04369,349.249,0
+BGSI.US,D,20110207,000000,7.24571,7.24571,7.24571,7.24571,115.917,0
+BGSI.US,D,20110208,000000,7.25654,7.25654,7.25654,7.25654,1391,0
+BGSI.US,D,20110223,000000,6.89845,6.89845,6.89845,6.89845,927.338,0
+BGSI.US,D,20110322,000000,7.44724,7.44724,7.43823,7.44724,577.021,0
+BGSI.US,D,20110325,000000,7.63407,7.63407,7.63407,7.63407,1269.44,0
+BGSI.US,D,20110329,000000,8.43203,8.43203,8.43203,8.43203,1724.03,0
+BGSI.US,D,20110401,000000,8.44732,8.44732,8.44732,8.44732,459.742,0
+BGSI.US,D,20110406,000000,8.54999,8.54999,8.54999,8.54999,1724.03,0
+BGSI.US,D,20110525,000000,9.43201,9.43201,9.43201,9.43201,1145.04,0
+BGSI.US,D,20110527,000000,9.49844,9.49844,9.49844,9.49844,342.376,0
+BGSI.US,D,20110614,000000,9.954,9.954,9.954,9.954,2282.5,0
+BGSI.US,D,20110617,000000,9.87208,9.87208,9.81853,9.81853,5706.27,0
+BGSI.US,D,20110620,000000,10.4989,10.4989,10.4989,10.4989,456.501,0
+BGSI.US,D,20110621,000000,10.774,11.8421,10.774,11.7126,17689.4,0
+BGSI.US,D,20110622,000000,11.4628,11.4628,11.3815,11.3815,913.003,0
+BGSI.US,D,20110628,000000,11.6232,11.6232,11.6232,11.6232,3414.4,0
+BGSI.US,D,20110629,000000,11.6657,11.7297,11.6535,11.7297,10470.8,0
+BGSI.US,D,20110711,000000,12.1427,12.1427,12.1427,12.1427,455.254,0
+BGSI.US,D,20110712,000000,12.254,12.254,12.2348,12.2348,1138.13,0
+BGSI.US,D,20110726,000000,13.3918,13.3946,13.3824,13.3928,11381.3,0
+BGSI.US,D,20110727,000000,13.431,13.431,13.431,13.431,569.068,0
+BGSI.US,D,20110802,000000,13.0599,13.0599,13.0599,13.0599,454.156,0
+BGSI.US,D,20110805,000000,12.4102,12.4102,12.4102,12.4102,340.617,0
+BGSI.US,D,20110809,000000,12.5812,12.5812,12.5719,12.5719,1135.39,0
+BGSI.US,D,20110816,000000,10.7775,10.7775,10.7733,10.7733,5676.95,0
+BGSI.US,D,20110817,000000,11.3009,11.3628,11.3009,11.3628,1816.62,0
+BGSI.US,D,20110819,000000,10.9339,10.9339,10.8773,10.8773,1135.39,0
+BGSI.US,D,20110829,000000,10.3785,10.4154,10.3785,10.4154,1132.11,0
+BGSI.US,D,20110830,000000,10.736,10.7377,10.736,10.736,566.055,0
+BGSI.US,D,20110831,000000,10.7361,10.7361,10.6272,10.6272,1132.11,0
+BGSI.US,D,20110907,000000,9.2761,9.2761,9.2761,9.2761,2264.22,0
+BGSI.US,D,20110909,000000,9.27466,9.27466,9.27466,9.27466,1018.9,0
+BGSI.US,D,20110928,000000,8.58396,8.58396,8.54342,8.54342,1692.61,0
+BGSI.US,D,20111007,000000,7.39529,7.39529,7.39529,7.39529,1015.56,0
+BGSI.US,D,20111107,000000,8.73555,8.74686,8.73555,8.74314,1011.32,0
+BGSI.US,D,20111118,000000,9.09909,9.09909,9.09909,9.09909,1123.69,0
+BGSI.US,D,20120103,000000,9.86068,9.86068,9.80258,9.80258,4463.01,0
+BGSI.US,D,20120106,000000,9.91012,9.91012,9.91012,9.91012,892.603,0
+BGSI.US,D,20120203,000000,11.6336,11.6336,11.6336,11.6336,111.197,0
+BGSI.US,D,20120412,000000,10.7559,10.8544,10.7559,10.8544,1658.3,0
+BGSI.US,D,20120424,000000,10.6761,10.6761,10.6761,10.6761,18794,0
+BGSI.US,D,20120430,000000,10.547,10.547,10.547,10.547,1652.94,0
+BGSI.US,D,20120522,000000,11.1765,11.1765,11.1765,11.1765,5509.81,0
+BGSI.US,D,20120613,000000,11.6564,11.6564,11.6564,11.6564,439.473,0
+BGSI.US,D,20120620,000000,11.8901,11.8901,11.8901,11.8901,549.342,0
+BGSI.US,D,20120816,000000,13.9998,13.9998,13.9901,13.9901,1092.49,0
+BGSI.US,D,20120910,000000,14.0789,14.0789,14.0789,14.0789,217.956,0
+BGSI.US,D,20120919,000000,14.5709,14.6006,14.5709,14.6006,435.912,0
+BGSI.US,D,20120920,000000,14.5347,14.5366,14.5347,14.5366,12446.3,0
+BGSI.US,D,20120926,000000,14.5241,14.5241,14.5241,14.5241,108.978,0
+BGSI.US,D,20121016,000000,14.7356,14.8975,14.7356,14.8975,1413.3,0
+BGSI.US,D,20121115,000000,15.637,15.637,15.637,15.637,325.39,0
+BGSI.US,D,20121116,000000,15.4409,15.4409,15.4317,15.4317,650.78,0
+BGSI.US,D,20121128,000000,15.4756,15.4756,15.4756,15.4756,432.837,0
+BGSI.US,D,20121129,000000,15.609,15.6556,15.609,15.6556,2164.18,0
+BGSI.US,D,20121204,000000,15.3054,15.3054,15.3054,15.3054,108.209,0
+BGSI.US,D,20130107,000000,15.5322,15.5604,15.5322,15.5604,971.575,0
+BGSI.US,D,20130205,000000,16.8668,16.8764,16.8668,16.8764,430.814,0
+BGSI.US,D,20130211,000000,16.8424,16.8424,16.8424,16.8424,2907.99,0
+BGSI.US,D,20130305,000000,16.6919,16.6919,16.6919,16.6919,214.955,0
+BGSI.US,D,20130315,000000,17.2222,17.2222,17.2222,17.2222,429.911,0
+BGSI.US,D,20130319,000000,17.1981,17.1981,17.1981,17.1981,107.477,0
+BGSI.US,D,20130325,000000,17.4348,17.4352,17.4348,17.4352,429.911,0
+BGSI.US,D,20130401,000000,17.4728,17.4728,17.4728,17.4728,214.515,0
+BGSI.US,D,20130411,000000,17.5825,17.5825,17.5825,17.5825,429.03,0
+BGSI.US,D,20130422,000000,17.1636,17.1636,17.1636,17.1636,1072.57,0
+BGSI.US,D,20130507,000000,18.0353,18.0372,18.0329,18.0329,1177.38,0
+BGSI.US,D,20130508,000000,18.0968,18.0968,18.0968,18.0968,2140.69,0
+BGSI.US,D,20130509,000000,18.1046,18.108,18.1046,18.1066,2033.66,0
+BGSI.US,D,20130523,000000,18.2782,18.2782,18.2762,18.2762,2140.69,0
+BGSI.US,D,20130528,000000,18.2308,18.2308,18.2174,18.2174,535.174,0
+BGSI.US,D,20130530,000000,18.6785,18.6934,18.6785,18.6934,2563.89,0
+BGSI.US,D,20130603,000000,19.1471,19.1471,19.1471,19.1471,961.462,0
+BGSI.US,D,20130604,000000,20.2512,20.2512,20.2512,20.2512,106.829,0
+BGSI.US,D,20130605,000000,20.139,20.1717,20.1294,20.1294,4273.16,0
+BGSI.US,D,20130607,000000,20.6963,20.7012,20.6963,20.7003,2136.58,0
+BGSI.US,D,20130610,000000,21.5294,21.5294,21.3304,21.3304,1281.94,0
+BGSI.US,D,20130624,000000,20.659,20.659,20.659,20.659,106.829,0
+BGSI.US,D,20130626,000000,21.2865,21.2865,21.2865,21.2865,213.658,0
+BGSI.US,D,20130628,000000,21.3023,21.3023,21.3023,21.3023,106.654,0
+BGSI.US,D,20130702,000000,21.7705,21.7797,21.7545,21.7557,3199.62,0
+BGSI.US,D,20130708,000000,20.0226,20.2218,20.0226,20.2218,1173.19,0
+BGSI.US,D,20130711,000000,20.6603,20.6603,20.6603,20.6603,959.887,0
+BGSI.US,D,20130718,000000,20.3967,20.3967,20.3048,20.3048,2133.08,0
+BGSI.US,D,20130722,000000,21.5292,21.5292,21.5273,21.5273,959.887,0
+BGSI.US,D,20130806,000000,21.1544,21.1544,21.1544,21.1544,2129.55,0
+BGSI.US,D,20130808,000000,21.2091,21.2551,20.9398,21.2274,3194.33,0
+BGSI.US,D,20130823,000000,22.765,22.765,22.765,22.765,106.477,0
+BGSI.US,D,20130913,000000,23.5067,23.6364,23.5067,23.6364,531.572,0
+BGSI.US,D,20130918,000000,24.5967,24.7469,24.5594,24.7469,1249.19,0
+BGSI.US,D,20130925,000000,23.8537,23.9072,23.8537,23.9072,318.943,0
+BGSI.US,D,20131008,000000,25.2861,25.2861,25.2834,25.2834,1380.03,0
+BGSI.US,D,20131009,000000,25.1938,25.1938,25.1938,25.1938,424.625,0
+BGSI.US,D,20131016,000000,25.2984,25.3926,25.2965,25.3926,1273.87,0
+BGSI.US,D,20131017,000000,25.4432,25.4907,25.4337,25.4907,5838.59,0
+BGSI.US,D,20131018,000000,25.4953,25.4953,25.4953,25.4953,106.156,0
+BGSI.US,D,20131022,000000,25.3599,25.5977,25.3599,25.5793,955.406,0
+BGSI.US,D,20131023,000000,25.2266,25.2266,25.1891,25.1891,1061.56,0
+BGSI.US,D,20131024,000000,25.2459,25.2459,25.242,25.242,318.468,0
+BGSI.US,D,20131025,000000,25.0855,25.114,25.0855,25.114,530.781,0
+BGSI.US,D,20131028,000000,25.076,25.076,25.076,25.076,106.156,0
+BGSI.US,D,20131029,000000,25.2057,25.2153,25.1019,25.1019,2544.17,0
+BGSI.US,D,20131030,000000,24.7544,24.7573,24.1361,24.1361,848.059,0
+BGSI.US,D,20131119,000000,26.385,26.385,26.385,26.385,1060.07,0
+BGSI.US,D,20131120,000000,26.3946,26.3946,26.3946,26.3946,106.007,0
+BGSI.US,D,20131121,000000,27.3573,27.3573,27.3573,27.3573,106.007,0
+BGSI.US,D,20131126,000000,26.866,26.866,26.866,26.866,1007.07,0
+BGSI.US,D,20131202,000000,26.4988,26.4988,26.4988,26.4988,211.732,0
+BGSI.US,D,20131209,000000,25.9072,25.9072,25.9072,25.9072,105.866,0
+BGSI.US,D,20131216,000000,26.7306,26.7306,26.7306,26.7306,159.857,0
+BGSI.US,D,20131218,000000,27.0053,27.0053,27.0053,27.0053,211.732,0
+BGSI.US,D,20131219,000000,26.996,27.4211,26.9912,27.4211,647.9,0
+BGSI.US,D,20140102,000000,29.8117,29.8117,29.5339,29.5339,475.78,0
+BGSI.US,D,20140113,000000,29.0828,29.0828,29.0828,29.0828,105.729,0
+BGSI.US,D,20140116,000000,28.2136,28.2136,28.1569,28.1569,486.353,0
+BGSI.US,D,20140121,000000,27.599,27.599,27.599,27.599,105.729,0
+BGSI.US,D,20140123,000000,25.8681,25.8681,25.8021,25.8113,1163.01,0
+BGSI.US,D,20140128,000000,25.6271,25.6775,25.5845,25.5845,845.832,0
+BGSI.US,D,20140203,000000,27.0605,27.0605,27.0605,27.0605,105.588,0
+BGSI.US,D,20140205,000000,27.6071,28.4394,27.5977,28.4394,2462.33,0
+BGSI.US,D,20140206,000000,28.8381,28.8381,28.3946,28.3946,237.575,0
+BGSI.US,D,20140210,000000,28.9891,28.9891,28.9891,28.9891,105.588,0
+BGSI.US,D,20140225,000000,28.5821,28.5821,28.5821,28.5821,168.942,0
+BGSI.US,D,20140313,000000,28.7286,28.7305,28.7286,28.7305,377.556,0
+BGSI.US,D,20140318,000000,29.0724,29.0724,29.0724,29.0724,316.387,0
+BGSI.US,D,20140321,000000,29.3842,30.3423,29.3842,30.3423,1360.46,0
+BGSI.US,D,20140324,000000,30.2763,30.2763,30.2763,30.2763,632.775,0
+BGSI.US,D,20140325,000000,30.3327,30.3327,30.2735,30.2735,2248.46,0
+BGSI.US,D,20140326,000000,30.2666,30.2666,30.2666,30.2666,210.925,0
+BGSI.US,D,20140327,000000,30.1013,30.1013,30.1013,30.1013,105.343,0
+BGSI.US,D,20140328,000000,29.7885,29.7885,29.7885,29.7885,105.343,0
+BGSI.US,D,20140401,000000,31.5637,31.5637,31.3259,31.3259,316.03,0
+BGSI.US,D,20140402,000000,32.2563,32.2563,32.2563,32.2563,189.618,0
+BGSI.US,D,20140414,000000,31.7627,31.813,31.4973,31.4973,884.885,0
+BGSI.US,D,20140416,000000,32.038,32.038,32.038,32.038,5163.94,0
+BGSI.US,D,20140417,000000,32.1317,32.1317,32.1317,32.1317,139.053,0
+BGSI.US,D,20140421,000000,32.2184,32.2184,32.2184,32.2184,105.343,0
+BGSI.US,D,20140423,000000,33.2249,33.4145,33.2249,33.4145,316.03,0
+BGSI.US,D,20140428,000000,34.1968,34.1968,34.1968,34.1968,308.338,0
+BGSI.US,D,20140502,000000,34.7315,34.7315,34.722,34.722,263.087,0
+BGSI.US,D,20140506,000000,35.2357,35.2357,35.2357,35.2357,105.235,0
+BGSI.US,D,20140514,000000,35.7297,35.7297,35.7297,35.7297,194.684,0
+BGSI.US,D,20140515,000000,35.1973,35.2549,35.1973,35.2423,526.175,0
+BGSI.US,D,20140519,000000,34.8168,34.8168,34.8168,34.8168,142.067,0
+BGSI.US,D,20140520,000000,34.5128,34.5128,34.5128,34.5128,105.235,0
+BGSI.US,D,20140521,000000,35.178,35.178,35.178,35.178,243.092,0
+BGSI.US,D,20140522,000000,34.9388,35.0475,34.9388,35.0475,1578.52,0
+BGSI.US,D,20140523,000000,35.7486,35.7486,35.7486,35.7486,105.235,0
+BGSI.US,D,20140527,000000,36.1333,36.1333,36.1333,36.1333,105.235,0
+BGSI.US,D,20140528,000000,36.433,36.433,36.433,36.433,105.235,0
+BGSI.US,D,20140602,000000,38.7413,38.9029,38.7413,38.9029,439.46,0
+BGSI.US,D,20140603,000000,39.1025,39.1025,38.3795,38.3795,1682.14,0
+BGSI.US,D,20140609,000000,39.6066,39.6066,39.3117,39.4257,315.402,0
+BGSI.US,D,20140610,000000,38.227,38.3512,37.3238,37.3238,1156.47,0
+BGSI.US,D,20140611,000000,38.1894,38.494,38.1894,38.494,210.268,0
+BGSI.US,D,20140612,000000,38.1707,38.3988,38.1707,38.3988,210.268,0
+BGSI.US,D,20140613,000000,37.9608,37.9994,37.9608,37.9994,210.268,0
+BGSI.US,D,20140619,000000,39.0165,39.0165,39.0165,39.0165,157.701,0
+BGSI.US,D,20140624,000000,39.2545,39.2545,38.9786,38.9786,331.172,0
+BGSI.US,D,20140625,000000,39.0707,39.0707,39.0707,39.0707,1177.5,0
+BGSI.US,D,20140630,000000,39.1288,39.1764,39.1288,39.1764,2310.84,0
+BGSI.US,D,20140702,000000,39.3283,39.3283,39.2655,39.2655,1349.74,0
+BGSI.US,D,20140703,000000,39.3094,39.3094,39.3094,39.3094,105.038,0
+BGSI.US,D,20140707,000000,39.0334,39.0334,37.738,37.738,425.406,0
+BGSI.US,D,20140708,000000,36.6151,36.6151,36.4535,36.4535,2205.81,0
+BGSI.US,D,20140710,000000,36.4898,36.4898,36.3584,36.3584,5435.74,0
+BGSI.US,D,20140711,000000,36.0008,36.0008,36.0008,36.0008,258.394,0
+BGSI.US,D,20140714,000000,35.9868,36.2918,35.9393,36.2918,1074.54,0
+BGSI.US,D,20140721,000000,36.7057,36.7106,36.7057,36.7106,525.192,0
+BGSI.US,D,20140722,000000,36.8728,36.9292,36.8728,36.9292,223.732,0
+BGSI.US,D,20140723,000000,37.4055,38.0905,37.4055,38.0431,630.231,0
+BGSI.US,D,20140724,000000,38.9805,38.9805,38.8048,38.8048,383.39,0
+BGSI.US,D,20140725,000000,39.0513,39.0922,39.0513,39.0616,761.529,0
+BGSI.US,D,20140728,000000,39.0522,39.0522,39.0522,39.0522,158.608,0
+BGSI.US,D,20140731,000000,38.7827,38.7827,38.7827,38.7827,104.943,0
+BGSI.US,D,20140801,000000,38.192,38.192,38.192,38.192,104.943,0
+BGSI.US,D,20140807,000000,38.2202,38.2202,38.2202,38.2202,104.943,0
+BGSI.US,D,20140812,000000,38.5542,38.5792,38.5542,38.5792,422.923,0
+BGSI.US,D,20140814,000000,38.6207,38.6207,38.2781,38.2781,4407.63,0
+BGSI.US,D,20140815,000000,38.2624,38.3989,38.2624,38.3921,2623.59,0
+BGSI.US,D,20140818,000000,38.3443,38.535,38.1249,38.535,314.831,0
+BGSI.US,D,20140819,000000,38.6305,38.6305,38.6305,38.6305,104.943,0
+BGSI.US,D,20140820,000000,40.4411,40.479,40.4284,40.479,314.831,0
+BGSI.US,D,20140821,000000,41.1553,41.2879,41.1553,41.2879,2098.87,0
+BGSI.US,D,20140825,000000,40.793,40.793,40.793,40.793,104.943,0
+BGSI.US,D,20140826,000000,40.6886,40.6886,40.6886,40.6886,104.943,0
+BGSI.US,D,20140827,000000,40.4977,40.4977,40.0211,40.0211,262.359,0
+BGSI.US,D,20140902,000000,40.4093,40.4093,40.4093,40.4093,104.851,0
+BGSI.US,D,20140904,000000,39.6843,39.6843,39.6843,39.6843,104.851,0
+BGSI.US,D,20140915,000000,36.7261,36.7261,36.7261,36.7261,524.258,0
+BGSI.US,D,20140917,000000,36.8139,36.8139,36.7661,36.7856,576.684,0
+BGSI.US,D,20140918,000000,37.099,37.099,37.099,37.099,117.433,0
+BGSI.US,D,20140919,000000,36.2145,36.2145,36.2145,36.2145,104.851,0
+BGSI.US,D,20140923,000000,34.1625,34.6583,34.1625,34.4869,3460.1,0
+BGSI.US,D,20140924,000000,34.2578,35.2501,34.2578,35.2501,1363.07,0
+BGSI.US,D,20140925,000000,34.5346,34.9068,31.8999,31.8999,9960.91,0
+BGSI.US,D,20140929,000000,35.1062,35.2597,35.1062,35.2499,410.576,0
+BGSI.US,D,20141001,000000,34.1612,34.1612,34.0846,34.0846,209.477,0
+BGSI.US,D,20141002,000000,33.9795,34.0431,33.1779,33.7412,11552.6,0
+BGSI.US,D,20141003,000000,34.801,34.801,34.801,34.801,130.923,0
+BGSI.US,D,20141008,000000,34.7052,34.7052,34.7052,34.7052,193.766,0
+BGSI.US,D,20141009,000000,34.8678,34.8678,34.8678,34.8678,104.738,0
+BGSI.US,D,20141010,000000,33.7887,33.7887,33.5785,33.5785,209.477,0
+BGSI.US,D,20141014,000000,32.5859,32.5859,31.9179,31.9588,10683.3,0
+BGSI.US,D,20141015,000000,31.2204,31.8408,31.2204,31.8408,1466.34,0
+BGSI.US,D,20141016,000000,33.1971,33.6265,33.1971,33.6265,4401.12,0
+BGSI.US,D,20141017,000000,34.9156,34.9156,34.9156,34.9156,523.694,0
+BGSI.US,D,20141021,000000,36.233,36.233,36.233,36.233,104.738,0
+BGSI.US,D,20141022,000000,36.2026,36.2026,35.8986,35.8986,2199.51,0
+BGSI.US,D,20141027,000000,34.8769,35.1276,34.8769,35.1276,418.955,0
+BGSI.US,D,20141031,000000,36.7651,36.7651,36.7651,36.7651,105.683,0
+BGSI.US,D,20141105,000000,36.8991,36.8991,36.8991,36.8991,104.636,0
+BGSI.US,D,20141110,000000,38.2755,38.2755,38.2755,38.2755,104.636,0
+BGSI.US,D,20141113,000000,37.6447,38.3421,37.6447,38.3421,3766.92,0
+BGSI.US,D,20141114,000000,38.7245,38.7245,38.7151,38.7151,209.273,0
+BGSI.US,D,20141128,000000,39.0745,39.0745,39.0745,39.0745,105.588,0
+BGSI.US,D,20141204,000000,40.5768,40.9494,40.5768,40.6117,4913.51,0
+BGSI.US,D,20141205,000000,40.5476,40.5476,40.5476,40.5476,104.542,0
+BGSI.US,D,20141209,000000,39.6106,39.6106,39.6106,39.6106,209.085,0
+BGSI.US,D,20141210,000000,38.7499,38.7499,38.6924,38.6924,6272.57,0
+BGSI.US,D,20141211,000000,38.6117,38.6195,38.2907,38.2907,1254.51,0
+BGSI.US,D,20141216,000000,38.7133,38.7133,38.7133,38.7133,222.676,0
+BGSI.US,D,20141217,000000,38.8357,38.9507,38.8357,38.8452,1254.51,0
+BGSI.US,D,20141218,000000,39.5377,39.5377,38.5009,38.5009,522.714,0
+BGSI.US,D,20141223,000000,38.721,38.721,38.7116,38.7116,209.085,0
+BGSI.US,D,20141226,000000,38.6729,38.6729,38.6729,38.6729,1045.42,0
+BGSI.US,D,20141230,000000,39.5398,39.5398,39.5398,39.5398,522.258,0
+BGSI.US,D,20150102,000000,38.0182,38.0182,37.5869,37.5869,313.354,0
+BGSI.US,D,20150105,000000,36.2271,36.5909,35.8463,36.5909,6476,0
+BGSI.US,D,20150106,000000,36.7095,36.7095,36.7095,36.7095,6371.54,0
+BGSI.US,D,20150108,000000,39.2812,39.2812,39.2812,39.2812,3311.11,0
+BGSI.US,D,20150114,000000,36.7829,36.7829,36.7829,36.7829,104.451,0
+BGSI.US,D,20150120,000000,35.9499,35.9499,35.9499,35.9499,104.451,0
+BGSI.US,D,20150121,000000,36.208,36.208,35.6054,35.6054,208.903,0
+BGSI.US,D,20150127,000000,36.476,36.476,36.476,36.476,208.903,0
+BGSI.US,D,20150128,000000,35.5378,35.5378,35.261,35.261,313.354,0
+BGSI.US,D,20150129,000000,34.4002,34.4002,34.4002,34.4002,208.717,0
+BGSI.US,D,20150130,000000,34.2858,34.3142,34.2858,34.3142,939.229,0
+BGSI.US,D,20150202,000000,31.919,34.772,31.919,34.772,313.076,0
+BGSI.US,D,20150203,000000,35.9241,35.9241,35.9241,35.9241,135.666,0
+BGSI.US,D,20150206,000000,35.5312,35.7421,35.5312,35.7421,313.076,0
+BGSI.US,D,20150209,000000,35.6747,35.6747,35.6652,35.6652,365.255,0
+BGSI.US,D,20150210,000000,35.2726,35.3684,35.2538,35.3589,1252.3,0
+BGSI.US,D,20150212,000000,36.0527,36.0682,36.0527,36.0682,521.794,0
+BGSI.US,D,20150213,000000,36.2142,36.7391,36.2142,36.7391,1043.58,0
+BGSI.US,D,20150218,000000,36.4513,36.4513,36.4513,36.4513,104.358,0
+BGSI.US,D,20150223,000000,36.0008,36.0008,35.8761,35.8761,5426.65,0
+BGSI.US,D,20150224,000000,35.8282,36.2307,35.8282,36.2113,887.049,0
+BGSI.US,D,20150226,000000,36.1106,36.1106,36.1106,36.1106,417.071,0
+BGSI.US,D,20150302,000000,35.8404,35.8404,35.8404,35.8404,118.865,0
+BGSI.US,D,20150303,000000,35.9652,35.9652,35.9652,35.9652,104.267,0
+BGSI.US,D,20150304,000000,35.3896,35.3896,35.3896,35.3896,667.313,0
+BGSI.US,D,20150306,000000,33.8656,33.8656,33.8649,33.8649,411.857,0
+BGSI.US,D,20150311,000000,33.7558,33.8025,33.7558,33.8025,3857.9,0
+BGSI.US,D,20150312,000000,34.0473,34.0473,34.0473,34.0473,104.267,0
+BGSI.US,D,20150313,000000,33.7401,33.7686,33.6825,33.6825,938.41,0
+BGSI.US,D,20150316,000000,34.1149,34.1149,34.1149,34.1149,521.338,0
+BGSI.US,D,20150318,000000,35.7349,36.2046,35.7349,36.2046,312.803,0
+BGSI.US,D,20150319,000000,36.013,36.6461,36.013,36.6461,312.803,0
+BGSI.US,D,20150320,000000,37.6819,37.6819,37.5668,37.5668,208.535,0
+BGSI.US,D,20150323,000000,37.0009,37.4134,36.8185,37.4134,417.071,0
+BGSI.US,D,20150325,000000,38.0652,38.0652,38.0084,38.0084,315.931,0
+BGSI.US,D,20150326,000000,37.8165,37.8165,37.8165,37.8165,208.535,0
+BGSI.US,D,20150327,000000,39.7387,40.2378,39.7387,40.2378,730.308,0
+BGSI.US,D,20150331,000000,40.2567,40.7847,40.2567,40.7372,2188.84,0
+BGSI.US,D,20150401,000000,40.0359,40.0359,39.8351,39.8351,208.361,0
+BGSI.US,D,20150402,000000,40.9571,41.4959,40.9291,41.1019,7011.37,0
+BGSI.US,D,20150406,000000,42.1671,42.1671,42.1671,42.1671,104.18,0
+BGSI.US,D,20150407,000000,42.1677,42.283,42.1383,42.1476,3907.82,0
+BGSI.US,D,20150408,000000,40.5834,40.7335,40.3058,40.3058,2604.52,0
+BGSI.US,D,20150409,000000,40.5153,40.5153,40.5153,40.5153,2939.98,0
+BGSI.US,D,20150413,000000,41.2451,41.2451,41.2451,41.2451,114.599,0
+BGSI.US,D,20150414,000000,41.3418,41.8022,41.3418,41.8022,369.842,0
+BGSI.US,D,20150416,000000,43.1173,43.1173,43.0023,43.0023,1041.8,0
+BGSI.US,D,20150417,000000,43.53,43.5394,43.53,43.5394,291.706,0
+BGSI.US,D,20150420,000000,43.1698,43.1698,42.8974,42.8974,1510.62,0
+BGSI.US,D,20150422,000000,41.4474,41.4474,41.4474,41.4474,312.542,0
+BGSI.US,D,20150423,000000,41.2548,41.2548,41.2548,41.2548,1041.8,0
+BGSI.US,D,20150424,000000,41.3496,41.5249,41.3496,41.5249,1771.07,0
+BGSI.US,D,20150427,000000,41.5528,41.5528,41.5528,41.5528,177.107,0
+BGSI.US,D,20150428,000000,41.2297,41.3067,41.2297,41.3067,988.943,0
+BGSI.US,D,20150429,000000,41.2204,41.4413,41.2204,41.2872,416.397,0
+BGSI.US,D,20150430,000000,41.4027,41.4027,41.0767,41.0767,728.695,0
+BGSI.US,D,20150501,000000,40.797,40.8112,40.797,40.8112,979.574,0
+BGSI.US,D,20150504,000000,42.152,42.152,42.152,42.152,104.099,0
+BGSI.US,D,20150505,000000,42.0754,42.3057,41.0475,41.0475,1152.37,0
+BGSI.US,D,20150507,000000,40.7309,40.7309,40.7309,40.7309,104.099,0
+BGSI.US,D,20150512,000000,41.9217,43.0453,41.9217,42.7534,2649.32,0
+BGSI.US,D,20150513,000000,44.0211,44.4202,44.0056,44.4192,2706.58,0
+BGSI.US,D,20150514,000000,44.4768,44.4787,44.4768,44.4787,906.705,0
+BGSI.US,D,20150515,000000,45.6669,46.1103,45.6669,45.8507,1457.39,0
+BGSI.US,D,20150520,000000,44.3862,44.3862,44.3862,44.3862,193.624,0
+BGSI.US,D,20150526,000000,41.854,41.854,41.854,41.854,1040.99,0
+BGSI.US,D,20150528,000000,41.8471,41.8471,41.8471,41.8471,105.06,0
+BGSI.US,D,20150529,000000,41.0595,41.0862,40.8763,40.8843,832.165,0
+BGSI.US,D,20150601,000000,40.559,40.559,40.559,40.559,104.02,0
+BGSI.US,D,20150604,000000,41.8116,41.8116,41.8116,41.8116,182.036,0
+BGSI.US,D,20150605,000000,41.4438,41.4438,41.367,41.367,483.696,0
+BGSI.US,D,20150610,000000,42.1452,42.1452,42.1452,42.1452,208.041,0
+BGSI.US,D,20150611,000000,41.9915,41.9915,41.9439,41.9439,275.654,0
+BGSI.US,D,20150612,000000,41.3859,41.3859,41.3859,41.3859,104.02,0
+BGSI.US,D,20150617,000000,40.7422,40.7422,40.7422,40.7422,1144.22,0
+BGSI.US,D,20150618,000000,40.8863,40.9875,40.8863,40.9875,1248.24,0
+BGSI.US,D,20150619,000000,40.1268,40.1268,40.1268,40.1268,104.02,0
+BGSI.US,D,20150710,000000,41.3384,41.3384,41.3384,41.3384,103.937,0
+BGSI.US,D,20150713,000000,41.9061,41.9061,41.9061,41.9061,103.937,0
+BGSI.US,D,20150715,000000,43.3242,43.3242,43.3242,43.3242,103.937,0
+BGSI.US,D,20150716,000000,42.1308,42.3333,42.1308,42.2562,415.751,0
+BGSI.US,D,20150729,000000,41.7089,41.7089,41.7089,41.7089,103.862,0
+BGSI.US,D,20150730,000000,41.6509,41.6509,41.6509,41.6509,103.862,0
+BGSI.US,D,20150731,000000,41.728,41.728,41.728,41.728,221.227,0
+BGSI.US,D,20150804,000000,42.5657,42.5657,42.0844,42.0844,219.15,0
+BGSI.US,D,20150806,000000,42.5851,42.5851,42.5851,42.5851,103.862,0
+BGSI.US,D,20150810,000000,43.9141,43.9141,43.9141,43.9141,103.862,0
+BGSI.US,D,20150811,000000,42.8351,42.8351,42.8351,42.8351,15787.1,0
+BGSI.US,D,20150812,000000,43.0087,43.0087,43.0087,43.0087,103.862,0
+BGSI.US,D,20150814,000000,43.0857,45.2517,43.0857,45.2517,333.399,0
+BGSI.US,D,20150817,000000,46.5712,47.5627,46.5712,47.5627,6063.5,0
+BGSI.US,D,20150818,000000,45.0304,45.0304,44.7418,44.7418,5504.72,0
+BGSI.US,D,20150819,000000,45.464,45.464,45.464,45.464,103.862,0
+BGSI.US,D,20150820,000000,45.2043,45.5697,45.2043,45.5697,311.588,0
+BGSI.US,D,20150821,000000,45.3001,45.3001,44.3663,44.3663,208.764,0
+BGSI.US,D,20150824,000000,41.6799,44.3086,41.6799,43.5475,680.301,0
+BGSI.US,D,20150825,000000,44.7902,44.7902,43.4036,43.4036,3391.11,0
+BGSI.US,D,20150827,000000,45.1094,45.2117,45.1094,45.2117,208.621,0
+BGSI.US,D,20150828,000000,46.2562,46.2562,46.2562,46.2562,207.583,0
+BGSI.US,D,20150831,000000,46.3234,46.3234,46.3234,46.3234,103.791,0
+BGSI.US,D,20150902,000000,46.8249,46.8249,46.8249,46.8249,415.166,0
+BGSI.US,D,20150903,000000,47.0078,47.0078,46.786,46.786,311.375,0
+BGSI.US,D,20150909,000000,46.3041,46.3041,46.3041,46.3041,207.583,0
+BGSI.US,D,20150910,000000,44.3579,44.3579,44.3579,44.3579,207.583,0
+BGSI.US,D,20150914,000000,45.1471,45.1471,44.753,44.753,1984.49,0
+BGSI.US,D,20150916,000000,43.0958,43.3946,43.0958,43.3946,316.564,0
+BGSI.US,D,20150917,000000,44.7435,44.9456,44.724,44.9456,2057.15,0
+BGSI.US,D,20150918,000000,44.7338,44.7338,42.5084,42.5084,518.958,0
+BGSI.US,D,20150921,000000,42.9611,43.0767,42.9611,43.0671,311.375,0
+BGSI.US,D,20150923,000000,44.2916,44.2916,44.2916,44.2916,518.958,0
+BGSI.US,D,20150924,000000,43.5871,43.5871,43.5871,43.5871,103.791,0
+BGSI.US,D,20150928,000000,43.9162,43.9162,43.9162,43.9162,103.721,0
+BGSI.US,D,20150930,000000,44.1089,44.1089,44.0683,44.0937,383.767,0
+BGSI.US,D,20151002,000000,46.7985,48.8711,46.7985,48.8711,518.605,0
+BGSI.US,D,20151005,000000,49.1316,49.3923,49.1316,49.3632,518.605,0
+BGSI.US,D,20151006,000000,49.1706,49.1706,48.3409,48.3409,311.163,0
+BGSI.US,D,20151008,000000,49.9609,51.0602,49.9609,51.0602,207.442,0
+BGSI.US,D,20151014,000000,49.8354,49.8354,48.9969,49.074,414.884,0
+BGSI.US,D,20151016,000000,49.4501,49.4501,49.4501,49.4501,181.511,0
+BGSI.US,D,20151020,000000,48.4186,48.4186,48.4186,48.4186,103.721,0
+BGSI.US,D,20151021,000000,48.4186,48.4186,48.4186,48.4186,103.721,0
+BGSI.US,D,20151027,000000,48.2253,48.2253,42.1416,44.7451,2593.02,0
+BGSI.US,D,20151028,000000,45.073,45.073,43.3856,44.4267,1659.53,0
+BGSI.US,D,20151029,000000,44.0517,44.0517,44.0517,44.0517,103.651,0
+BGSI.US,D,20151030,000000,43.5982,43.5982,43.0482,43.0482,414.604,0
+BGSI.US,D,20151102,000000,44.1383,44.1383,44.1383,44.1383,103.651,0
+BGSI.US,D,20151104,000000,44.6598,44.6598,44.6598,44.6598,103.651,0
+BGSI.US,D,20151111,000000,49.1845,49.6279,48.017,49.2516,1632.5,0
+BGSI.US,D,20151112,000000,48.5668,48.8657,48.5668,48.8657,331.683,0
+BGSI.US,D,20151113,000000,48.4606,48.4606,48.4606,48.4606,103.651,0
+BGSI.US,D,20151117,000000,49.7923,49.7923,49.7923,49.7923,103.651,0
+BGSI.US,D,20151120,000000,48.7017,48.7017,48.7017,48.7017,103.651,0
+BGSI.US,D,20151123,000000,48.5182,48.5182,48.5182,48.5182,103.651,0
+BGSI.US,D,20151127,000000,47.5054,47.5054,47.5054,47.5054,103.586,0
+BGSI.US,D,20151130,000000,48.3174,49.2335,48.3174,49.2335,208.207,0
+BGSI.US,D,20151201,000000,49.8328,49.8328,49.8328,49.8328,104.621,0
+BGSI.US,D,20151202,000000,49.6724,49.6724,49.6724,49.6724,1035.86,0
+BGSI.US,D,20151203,000000,50.0262,50.0262,50.0262,50.0262,103.586,0
+BGSI.US,D,20151204,000000,49.9014,49.9014,49.9014,49.9014,310.758,0
+BGSI.US,D,20151210,000000,49.7269,49.7365,49.7269,49.7365,388.447,0
+BGSI.US,D,20151211,000000,48.7798,48.7798,48.2982,48.2982,414.344,0
+BGSI.US,D,20151214,000000,47.8251,47.8251,47.5545,47.5545,207.172,0
+BGSI.US,D,20151215,000000,46.2128,46.2128,46.2128,46.2128,103.586,0
+BGSI.US,D,20151216,000000,45.3245,45.3245,44.8322,45.016,725.102,0
+BGSI.US,D,20151217,000000,44.7646,44.7732,44.73,44.73,2693.23,0
+BGSI.US,D,20151223,000000,45.8269,45.8269,45.2956,45.2956,621.516,0
+BGSI.US,D,20151224,000000,44.8911,44.8911,44.8911,44.8911,332.511,0
+BGSI.US,D,20151229,000000,45.0067,45.0067,45.0067,45.0067,103.518,0
+BGSI.US,D,20160104,000000,45.8663,45.8663,45.8663,45.8663,103.518,0
+BGSI.US,D,20160105,000000,44.6779,44.6779,44.6779,44.6779,103.518,0
+BGSI.US,D,20160106,000000,42.6365,42.9775,42.4753,42.4753,1893.35,0
+BGSI.US,D,20160107,000000,41.9834,41.9834,41.6497,41.6497,1001.02,0
+BGSI.US,D,20160108,000000,41.799,41.799,41.799,41.799,103.518,0
+BGSI.US,D,20160112,000000,41.4226,41.4226,41.4226,41.4226,621.112,0
+BGSI.US,D,20160113,000000,42.5528,42.572,42.5528,42.572,207.037,0
+BGSI.US,D,20160114,000000,41.5771,41.5771,41.5771,41.5771,103.518,0
+BGSI.US,D,20160115,000000,40.5625,40.5625,40.5625,40.5625,103.518,0
+BGSI.US,D,20160120,000000,36.8821,38.5244,36.235,38.5244,414.074,0
+BGSI.US,D,20160122,000000,40.5333,41.1424,40.5333,41.1424,207.037,0
+BGSI.US,D,20160126,000000,42.4649,42.4649,42.4649,42.4649,129.398,0
+BGSI.US,D,20160127,000000,41.8184,41.8184,41.4127,41.4127,207.037,0
+BGSI.US,D,20160128,000000,42.0263,42.0263,42.0263,42.0263,5172.33,0
+BGSI.US,D,20160129,000000,43.7323,43.7323,43.7323,43.7323,103.446,0
+BGSI.US,D,20160201,000000,43.0944,43.6265,43.0944,43.6265,372.408,0
+BGSI.US,D,20160202,000000,42.3213,42.3213,42.3213,42.3213,103.446,0
+BGSI.US,D,20160205,000000,43.2975,43.2975,43.2975,43.2975,103.446,0
+BGSI.US,D,20160208,000000,42.4568,44.0791,42.1666,44.0791,413.787,0
+BGSI.US,D,20160209,000000,44.3317,44.3317,44.3317,44.3317,224.479,0
+BGSI.US,D,20160210,000000,43.5779,43.5779,43.5779,43.5779,103.446,0
+BGSI.US,D,20160211,000000,43.0944,43.7612,43.0944,43.7612,310.34,0
+BGSI.US,D,20160212,000000,43.3556,43.3556,43.3556,43.3556,107.584,0
+BGSI.US,D,20160218,000000,43.6167,43.6167,43.6167,43.6167,103.446,0
+BGSI.US,D,20160301,000000,46.3354,46.3354,46.3354,46.3354,110.612,0
+BGSI.US,D,20160304,000000,47.2837,47.2837,47.0709,47.0709,2584.41,0
+BGSI.US,D,20160309,000000,47.2934,47.2934,47.2934,47.2934,103.376,0
+BGSI.US,D,20160310,000000,47.1771,47.1771,47.1771,47.1771,103.376,0
+BGSI.US,D,20160316,000000,48.5993,48.5993,48.5993,48.5993,155.064,0
+BGSI.US,D,20160321,000000,46.8964,46.8964,46.8964,46.8964,103.376,0
+BGSI.US,D,20160322,000000,46.6772,46.6772,46.6772,46.6772,103.376,0
+BGSI.US,D,20160323,000000,48.3089,50.0592,48.3089,50.0592,3411.42,0
+BGSI.US,D,20160324,000000,52.2559,52.2596,52.2416,52.2416,1633.34,0
+BGSI.US,D,20160328,000000,52.2366,52.2366,51.4505,51.4505,652.305,0
+BGSI.US,D,20160330,000000,54.6005,56.7296,54.6005,56.7296,619.887,0
+BGSI.US,D,20160331,000000,57.8135,57.8525,57.5629,57.5629,340.938,0
+BGSI.US,D,20160401,000000,54.726,54.726,54.726,54.726,103.314,0
+BGSI.US,D,20160406,000000,54.5908,54.5908,54.5908,54.5908,103.314,0
+BGSI.US,D,20160407,000000,53.1969,53.1969,53.1969,53.1969,103.314,0
+BGSI.US,D,20160411,000000,54.9566,54.9566,54.9566,54.9566,146.706,0
+BGSI.US,D,20160412,000000,54.3582,54.3582,54.2997,54.2997,1210.84,0
+BGSI.US,D,20160413,000000,54.5811,54.5811,54.5811,54.5811,219.026,0
+BGSI.US,D,20160414,000000,53.1872,53.1872,53.1093,53.1093,471.114,0
+BGSI.US,D,20160415,000000,54.6882,54.6882,54.6882,54.6882,113.646,0
+BGSI.US,D,20160419,000000,56.4685,56.4685,56.1332,56.1332,412.225,0
+BGSI.US,D,20160420,000000,57.2142,57.2142,57.2142,57.2142,335.772,0
+BGSI.US,D,20160425,000000,56.4801,56.4801,56.4801,56.4801,206.629,0
+BGSI.US,D,20160427,000000,57.4319,57.4319,57.2427,57.2427,309.943,0
+BGSI.US,D,20160429,000000,58.0334,58.0334,58.0334,58.0334,546.226,0
+BGSI.US,D,20160502,000000,58.3692,58.3692,57.2843,57.2843,309.769,0
+BGSI.US,D,20160505,000000,55.7361,55.7361,55.7361,55.7361,154.884,0
+BGSI.US,D,20160512,000000,55.6868,55.6868,55.6868,55.6868,340.745,0
+BGSI.US,D,20160520,000000,55.4154,55.4154,55.4154,55.4154,103.256,0
+BGSI.US,D,20160525,000000,56.1011,56.1011,55.9189,55.9189,491.5,0
+BGSI.US,D,20160527,000000,56.8801,56.8801,56.8801,56.8801,206.397,0
+BGSI.US,D,20160601,000000,55.8051,55.8051,55.8051,55.8051,103.198,0
+BGSI.US,D,20160623,000000,55.7394,55.7394,55.7394,55.7394,5159.93,0
+BGSI.US,D,20160629,000000,54.2781,54.2781,54.2409,54.2409,4303.04,0
+BGSI.US,D,20160630,000000,54.1494,54.1494,53.9261,54.0342,618.846,0
+BGSI.US,D,20160707,000000,54.6341,54.6341,54.6341,54.6341,273.323,0
+BGSI.US,D,20160708,000000,54.0524,54.0524,54.0524,54.0524,216.596,0
+BGSI.US,D,20160712,000000,56.2241,56.2337,56.2241,56.2337,686.919,0
+BGSI.US,D,20160713,000000,56.9418,56.9418,56.9418,56.9418,103.141,0
+BGSI.US,D,20160718,000000,58.9195,59.5396,58.4248,59.5396,779.746,0
+BGSI.US,D,20160721,000000,57.3487,57.3487,57.3457,57.3457,484.763,0
+BGSI.US,D,20160729,000000,56.8074,57.0008,56.8074,57.0008,836.023,0
+BGSI.US,D,20160803,000000,55.7594,55.7691,55.7594,55.7691,206.17,0
+BGSI.US,D,20160804,000000,56.0605,56.0605,55.9729,55.9729,309.256,0
+BGSI.US,D,20160809,000000,57.7288,57.7288,57.7288,57.7288,103.085,0
+BGSI.US,D,20160811,000000,59.2003,59.2003,59.2003,59.2003,257.713,0
+BGSI.US,D,20160812,000000,61.0266,61.0414,61.0266,61.0414,355.644,0
+BGSI.US,D,20160815,000000,63.7026,63.7026,63.6893,63.6893,412.341,0
+BGSI.US,D,20160816,000000,64.0245,64.2474,63.9374,64.2474,592.741,0
+BGSI.US,D,20160822,000000,63.9957,63.9957,63.9957,63.9957,113.394,0
+BGSI.US,D,20160824,000000,63.9925,63.9925,63.9925,63.9925,177.307,0
+BGSI.US,D,20160825,000000,64.5969,64.5969,64.5969,64.5969,103.085,0
+BGSI.US,D,20160826,000000,64.461,64.5582,64.461,64.5582,206.17,0
+BGSI.US,D,20160830,000000,64.1335,64.1335,64.1335,64.1335,103.035,0
+BGSI.US,D,20160908,000000,64.6033,64.6334,64.6033,64.6334,523.42,0
+BGSI.US,D,20160909,000000,63.4966,63.4966,63.4966,63.4966,154.553,0
+BGSI.US,D,20160912,000000,62.105,62.105,62.105,62.105,180.312,0
+BGSI.US,D,20160913,000000,61.4932,61.4932,61.4932,61.4932,103.035,0
+BGSI.US,D,20160914,000000,61.6571,61.7349,61.5246,61.5692,1061.26,0
+BGSI.US,D,20160927,000000,60.807,60.8089,60.807,60.8089,414.202,0
+BGSI.US,D,20161004,000000,61.2533,61.2533,60.813,60.813,926.848,0
+BGSI.US,D,20161006,000000,61.6603,61.6603,61.6603,61.6603,1065.87,0
+BGSI.US,D,20161007,000000,62.3016,62.3016,62.3016,62.3016,102.983,0
+BGSI.US,D,20161014,000000,63.0677,63.0773,62.6856,62.6856,643.644,0
+BGSI.US,D,20161021,000000,62.6701,62.6701,62.6701,62.6701,102.983,0
+BGSI.US,D,20161024,000000,61.8248,61.8248,61.7018,61.7018,979.369,0
+BGSI.US,D,20161025,000000,61.6991,61.6991,61.6991,61.6991,102.983,0
+BGSI.US,D,20161028,000000,61.6229,61.6229,61.6229,61.6229,154.398,0
+BGSI.US,D,20161102,000000,58.9393,58.9393,58.9393,58.9393,102.932,0
+BGSI.US,D,20161103,000000,59.5235,59.5235,59.5235,59.5235,236.744,0
+BGSI.US,D,20161104,000000,58.466,58.4757,58.466,58.4757,257.33,0
+BGSI.US,D,20161107,000000,58.2936,58.4955,58.2936,58.4955,1338.11,0
+BGSI.US,D,20161109,000000,61.157,61.157,61.157,61.157,102.932,0
+BGSI.US,D,20161114,000000,63.2359,63.2452,62.9185,62.9185,925.36,0
+BGSI.US,D,20161116,000000,62.2255,62.2255,62.2255,62.2255,200.717,0
+BGSI.US,D,20161118,000000,64.7106,64.7106,64.7106,64.7106,185.278,0
+BGSI.US,D,20161121,000000,64.0612,64.0612,64.0612,64.0612,154.398,0
+BGSI.US,D,20161128,000000,63.212,63.212,63.212,63.212,102.882,0
+BGSI.US,D,20161205,000000,62.2266,62.2266,62.2266,62.2266,617.295,0
+BGSI.US,D,20161206,000000,60.748,60.748,60.748,60.748,514.412,0
+BGSI.US,D,20161207,000000,60.817,60.817,60.817,60.817,102.882,0
+BGSI.US,D,20161216,000000,63.2371,63.2371,63.2371,63.2371,102.882,0
+BGSI.US,D,20161219,000000,63.0736,63.0736,63.0736,63.0736,257.206,0
+BGSI.US,D,20161222,000000,63.0233,63.0233,63.0233,63.0233,102.882,0
+BGSI.US,D,20161223,000000,62.048,62.048,61.8098,61.8098,874.501,0
+BGSI.US,D,20161230,000000,62.714,62.714,61.917,61.9667,411.325,0
+BGSI.US,D,20170104,000000,62.49,62.49,62.49,62.49,104.887,0
+BGSI.US,D,20170109,000000,62.6268,62.6268,62.6268,62.6268,102.831,0
+BGSI.US,D,20170110,000000,62.6753,63.0742,62.6753,63.0742,205.662,0
+BGSI.US,D,20170111,000000,63.327,63.327,63.327,63.327,102.831,0
+BGSI.US,D,20170117,000000,63.2077,63.2077,63.1895,63.1895,315.691,0
+BGSI.US,D,20170118,000000,61.6446,61.6446,61.0706,61.0706,662.233,0
+BGSI.US,D,20170119,000000,60.4777,60.4777,60.4777,60.4777,205.662,0
+BGSI.US,D,20170131,000000,63.9624,63.9624,63.9624,63.9624,102.776,0
+BGSI.US,D,20170201,000000,64.3044,64.3238,64.3044,64.3238,513.884,0
+BGSI.US,D,20170206,000000,62.4414,62.4414,62.4414,62.4414,102.776,0
+BGSI.US,D,20170207,000000,60.8098,60.8098,60.8098,60.8098,102.776,0
+BGSI.US,D,20170209,000000,60.9084,60.9084,60.8593,60.8593,205.553,0
+BGSI.US,D,20170217,000000,64.4986,64.4986,64.4986,64.4986,102.776,0
+BGSI.US,D,20170221,000000,65.9516,65.9516,65.9516,65.9516,138.748,0
+BGSI.US,D,20170222,000000,65.1406,65.3251,65.1406,65.3251,308.33,0
+BGSI.US,D,20170228,000000,64.1983,64.1983,64.1983,64.1983,468.433,0
+BGSI.US,D,20170301,000000,64.2869,64.2869,64.2869,64.2869,102.726,0
+BGSI.US,D,20170306,000000,65.825,65.825,65.3578,65.3578,236.271,0
+BGSI.US,D,20170309,000000,64.1992,64.1992,64.1992,64.1992,102.726,0
+BGSI.US,D,20170310,000000,66.1951,66.1951,66.1951,66.1951,102.726,0
+BGSI.US,D,20170313,000000,66.0102,66.3015,66.0102,66.3015,205.453,0
+BGSI.US,D,20170317,000000,64.7145,64.7145,64.4327,64.4327,616.36,0
+BGSI.US,D,20170322,000000,60.3058,60.7146,60.3058,60.7146,205.453,0
+BGSI.US,D,20170324,000000,60.8895,60.982,60.839,60.982,308.18,0
+BGSI.US,D,20170327,000000,60.4127,60.4127,60.4127,60.4127,102.726,0
+BGSI.US,D,20170329,000000,60.5217,60.5217,60.5217,60.5217,102.673,0
+BGSI.US,D,20170403,000000,62.3042,62.3042,62.3042,62.3042,347.036,0
+BGSI.US,D,20170406,000000,60.7069,60.7069,60.5804,60.5804,205.347,0
+BGSI.US,D,20170410,000000,60.9787,61.6411,60.9787,61.6411,821.388,0
+BGSI.US,D,20170412,000000,61.3558,61.3558,61.3558,61.3558,513.367,0
+BGSI.US,D,20170426,000000,63.2486,63.2486,62.684,62.684,1026.73,0
+BGSI.US,D,20170427,000000,62.3719,62.3733,62.3661,62.3661,513.115,0
+BGSI.US,D,20170428,000000,62.6566,62.8426,62.1214,62.8133,3132.05,0
+BGSI.US,D,20170501,000000,62.7353,62.7353,62.7353,62.7353,102.623,0
+BGSI.US,D,20170502,000000,62.705,63.2498,62.705,63.2498,1962.15,0
+BGSI.US,D,20170503,000000,63.0947,63.1111,63.0947,63.1111,513.115,0
+BGSI.US,D,20170504,000000,63.0947,63.381,63.0947,63.3772,2155.08,0
+BGSI.US,D,20170505,000000,62.364,62.364,62.364,62.364,205.246,0
+BGSI.US,D,20170509,000000,62.4297,62.4297,62.4297,62.4297,513.115,0
+BGSI.US,D,20170511,000000,61.3506,61.4774,61.3506,61.4774,307.869,0
+BGSI.US,D,20170512,000000,63.4361,64.6253,63.4361,64.6253,2668.2,0
+BGSI.US,D,20170517,000000,63.9426,63.9426,62.598,62.598,1744.59,0
+BGSI.US,D,20170518,000000,62.7146,62.7146,62.7146,62.7146,102.623,0
+BGSI.US,D,20170522,000000,65.5603,65.5603,65.5603,65.5603,1888.26,0
+BGSI.US,D,20170530,000000,70.5079,71.8501,70.5009,71.8501,615.447,0
+BGSI.US,D,20170531,000000,72.5708,72.5708,71.688,71.688,382.602,0
+BGSI.US,D,20170601,000000,72.7059,72.7059,72.7059,72.7059,171.299,0
+BGSI.US,D,20170602,000000,72.2319,72.2319,72.1426,72.1426,759.051,0
+BGSI.US,D,20170605,000000,71.9817,71.9817,71.9817,71.9817,102.574,0
+BGSI.US,D,20170607,000000,73.1178,73.1178,73.1178,73.1178,205.149,0
+BGSI.US,D,20170608,000000,72.9519,72.9519,72.9519,72.9519,102.574,0
+BGSI.US,D,20170609,000000,73.8494,73.8641,73.8494,73.8641,476.971,0
+BGSI.US,D,20170612,000000,73.8782,74.0439,73.2929,73.2929,943.685,0
+BGSI.US,D,20170615,000000,71.1886,71.1886,71.1886,71.1886,108.729,0
+BGSI.US,D,20170710,000000,71.9752,71.9994,71.9752,71.9994,692.068,0
+BGSI.US,D,20170713,000000,71.9308,73.1496,71.9308,72.8428,1907.03,0
+BGSI.US,D,20170718,000000,72.7995,72.7995,72.7995,72.7995,205.057,0
+BGSI.US,D,20170719,000000,74.4957,74.4957,74.4957,74.4957,110.731,0
+BGSI.US,D,20170724,000000,74.7689,74.7689,74.7689,74.7689,184.551,0
+BGSI.US,D,20170725,000000,75.4227,75.8809,75.4227,75.8809,615.172,0
+BGSI.US,D,20170728,000000,75.349,75.3588,75.349,75.3588,204.966,0
+BGSI.US,D,20170802,000000,74.6857,74.9587,74.6857,74.9587,307.449,0
+BGSI.US,D,20170803,000000,74.7808,74.7808,74.7808,74.7808,307.449,0
+BGSI.US,D,20170811,000000,70.431,72.2268,69.3616,72.2268,538.036,0
+BGSI.US,D,20170818,000000,72.3141,72.3141,72.3141,72.3141,409.932,0
+BGSI.US,D,20170822,000000,71.6602,71.6602,71.6602,71.6602,102.483,0
+BGSI.US,D,20170823,000000,71.6602,72.3131,71.4655,72.3131,1127.31,0
+BGSI.US,D,20170828,000000,72.129,72.5968,72.129,72.5968,204.966,0
+BGSI.US,D,20170829,000000,72.3075,72.3075,72.3075,72.3075,261.211,0
+BGSI.US,D,20170831,000000,72.6895,72.6895,72.1426,72.3671,409.743,0
+BGSI.US,D,20170906,000000,75.2458,75.6562,75.2373,75.6562,1365.47,0
+BGSI.US,D,20170907,000000,76.145,76.145,74.5834,74.5834,225.359,0
+BGSI.US,D,20170911,000000,75.0421,75.169,75.0421,75.169,204.871,0
+BGSI.US,D,20170913,000000,74.4175,74.4175,73.6363,73.6363,204.871,0
+BGSI.US,D,20170914,000000,72.8454,73.7826,72.8454,73.6561,512.179,0
+BGSI.US,D,20170915,000000,73.2869,73.4748,73.2869,73.4748,240.724,0
+BGSI.US,D,20170919,000000,73.0014,73.0014,73.0014,73.0014,102.435,0
+BGSI.US,D,20170920,000000,73.2457,73.2457,72.8648,72.8747,563.397,0
+BGSI.US,D,20170921,000000,72.7281,72.7281,72.7281,72.7281,204.871,0
+BGSI.US,D,20170926,000000,73.1898,73.1898,73.1898,73.1898,455.839,0
+BGSI.US,D,20171002,000000,71.9708,71.9708,71.9708,71.9708,409.555,0
+BGSI.US,D,20171006,000000,70.4126,70.4126,70.4126,70.4126,102.388,0
+BGSI.US,D,20171011,000000,71.4999,72.3906,71.4999,72.3906,204.777,0
+BGSI.US,D,20171018,000000,74.199,74.199,74.199,74.199,225.255,0
+BGSI.US,D,20171019,000000,73.6018,73.614,73.6018,73.614,737.199,0
+BGSI.US,D,20171027,000000,74.2596,74.2596,74.2596,74.2596,559.818,0
+BGSI.US,D,20171030,000000,71.7782,71.827,71.7782,71.8112,532.185,0
+BGSI.US,D,20171031,000000,72.042,72.042,72.042,72.042,102.343,0
+BGSI.US,D,20171101,000000,71.8117,71.8117,71.8117,71.8117,255.858,0
+BGSI.US,D,20171103,000000,71.1722,71.1722,71.1722,71.1722,102.343,0
+BGSI.US,D,20171106,000000,71.3236,71.3747,71.3236,71.3747,1535.15,0
+BGSI.US,D,20171107,000000,70.3418,70.3418,70.3418,70.3418,204.686,0
+BGSI.US,D,20171108,000000,72.8918,72.9892,72.8918,72.9797,1023.43,0
+BGSI.US,D,20171109,000000,71.4655,71.4655,71.4655,71.4655,102.343,0
+BGSI.US,D,20171115,000000,71.1274,71.1274,71.1274,71.1274,171.936,0
+BGSI.US,D,20171120,000000,71.9244,71.9244,71.9244,71.9244,153.515,0
+BGSI.US,D,20171122,000000,72.8234,72.8234,72.8234,72.8234,102.343,0
+BGSI.US,D,20171124,000000,73.6734,73.6734,73.6734,73.6734,133.046,0
+BGSI.US,D,20171128,000000,73.9128,73.9128,73.9128,73.9128,102.296,0
+BGSI.US,D,20171201,000000,74.7819,74.7819,74.7819,74.7819,204.593,0
+BGSI.US,D,20171207,000000,76.8747,76.8747,76.8747,76.8747,102.296,0
+BGSI.US,D,20171211,000000,77.1392,77.2655,77.1392,77.2655,409.186,0
+BGSI.US,D,20171213,000000,78.2043,78.2043,78.2043,78.2043,162.651,0
+BGSI.US,D,20171215,000000,76.249,76.249,76.249,76.249,358.037,0
+BGSI.US,D,20171218,000000,75.7897,75.7897,75.7527,75.7527,613.779,0
+BGSI.US,D,20171219,000000,75.2125,75.8581,75.2125,75.7808,2675.05,0
+BGSI.US,D,20171229,000000,78.2109,78.2186,78.1793,78.1793,1027.61,0
+BGSI.US,D,20180102,000000,78.0827,78.2412,78.0827,78.2334,756.655,0
+BGSI.US,D,20180110,000000,80.3225,80.3225,79.9602,79.9602,204.501,0
+BGSI.US,D,20180112,000000,82.638,82.638,82.638,82.638,102.25,0
+BGSI.US,D,20180116,000000,82.4248,82.4248,82.0977,82.0977,1335.39,0
+BGSI.US,D,20180117,000000,80.5823,80.5823,80.5823,80.5823,102.25,0
+BGSI.US,D,20180119,000000,82.5707,82.5707,82.507,82.507,715.754,0
+BGSI.US,D,20180125,000000,81.8184,81.8184,81.8184,81.8184,102.25,0
+BGSI.US,D,20180126,000000,82.7475,82.7475,82.7475,82.7475,102.25,0
+BGSI.US,D,20180131,000000,84.9153,84.9252,84.6316,84.6316,518.192,0
+BGSI.US,D,20180209,000000,76.8144,76.8144,76.0134,76.0376,541.7,0
+BGSI.US,D,20180214,000000,78.8003,79.2015,78.8003,79.2015,1635.32,0
+BGSI.US,D,20180215,000000,80.2234,80.777,80.2234,80.7082,2099.34,0
+BGSI.US,D,20180216,000000,82.1765,82.3248,81.7302,81.7302,1022.07,0
+BGSI.US,D,20180220,000000,79.8769,81.3599,79.8769,81.1293,408.83,0
+BGSI.US,D,20180221,000000,81.5301,81.5301,81.0112,81.0112,408.83,0
+BGSI.US,D,20180222,000000,81.021,81.7943,81.021,81.7943,204.415,0
+BGSI.US,D,20180223,000000,81.0309,81.0309,81.0309,81.0309,102.207,0
+BGSI.US,D,20180226,000000,80.4371,80.4371,80.4371,80.4371,102.207,0
+BGSI.US,D,20180302,000000,82.6152,82.6152,81.8773,81.8773,922.934,0
+BGSI.US,D,20180305,000000,81.8529,82.4515,81.8529,82.4439,919.868,0
+BGSI.US,D,20180307,000000,82.1142,82.1142,82.1142,82.1142,413.94,0
+BGSI.US,D,20180308,000000,81.9601,81.9601,81.8236,81.8236,204.415,0
+BGSI.US,D,20180312,000000,83.8978,83.8978,83.8978,83.8978,102.207,0
+BGSI.US,D,20180313,000000,84.1489,84.1813,84.1489,84.1813,595.87,0
+BGSI.US,D,20180319,000000,80.1701,80.1701,79.7007,79.7007,306.622,0
+BGSI.US,D,20180320,000000,80.1871,80.1871,80.1871,80.1871,6299.05,0
+BGSI.US,D,20180323,000000,81.1001,81.1001,80.7473,80.7473,296.402,0
+BGSI.US,D,20180326,000000,77.7918,77.7918,76.8435,76.8435,516.148,0
+BGSI.US,D,20180327,000000,78.2718,78.468,76.7842,76.7842,744.071,0
+BGSI.US,D,20180328,000000,78.7469,78.7469,78.7469,78.7469,102.163,0
+BGSI.US,D,20180329,000000,78.8936,78.8936,78.8936,78.8936,229.867,0
+BGSI.US,D,20180402,000000,79.285,80.2637,79.285,80.2637,689.601,0
+BGSI.US,D,20180409,000000,81.9761,81.9761,81.9684,81.9684,623.195,0
+BGSI.US,D,20180410,000000,82.5445,83.2986,82.5445,83.2986,1123.79,0
+BGSI.US,D,20180411,000000,82.8156,83.041,82.808,83.041,1328.12,0
+BGSI.US,D,20180412,000000,84.4237,84.4237,84.179,84.179,219.65,0
+BGSI.US,D,20180416,000000,85.4026,85.4026,85.4026,85.4026,127.703,0
+BGSI.US,D,20180417,000000,85.6763,85.6763,85.6578,85.6578,445.431,0
+BGSI.US,D,20180418,000000,84.9818,84.9818,84.9818,84.9818,204.326,0
+BGSI.US,D,20180424,000000,84.3408,84.3408,84.3408,84.3408,102.163,0
+BGSI.US,D,20180426,000000,82.8028,82.8028,82.4489,82.4489,307.388,0
+BGSI.US,D,20180507,000000,82.499,82.499,82.499,82.499,142.971,0
+BGSI.US,D,20180510,000000,81.5098,81.5392,81.5098,81.5392,204.244,0
+BGSI.US,D,20180514,000000,80.3083,80.3083,80.3083,80.3083,102.122,0
+BGSI.US,D,20180515,000000,82.5676,82.5676,82.5676,82.5676,102.122,0
+BGSI.US,D,20180516,000000,84.0375,84.0375,84.0375,84.0375,209.351,0
+BGSI.US,D,20180517,000000,86.3283,86.3283,85.417,85.417,612.734,0
+BGSI.US,D,20180522,000000,86.3373,86.3373,85.9789,85.9789,1225.46,0
+BGSI.US,D,20180523,000000,86.6607,86.6607,86.6549,86.6549,204.244,0
+BGSI.US,D,20180524,000000,86.3569,86.3569,86.3569,86.3569,204.244,0
+BGSI.US,D,20180529,000000,85.7143,85.7143,85.7143,85.7143,102.083,0
+BGSI.US,D,20180530,000000,85.842,85.9886,85.842,85.9396,306.249,0
+BGSI.US,D,20180601,000000,86.1773,86.1773,86.1773,86.1773,103.104,0
+BGSI.US,D,20180604,000000,86.6138,87.9771,86.6138,87.9182,1210.7,0
+BGSI.US,D,20180605,000000,87.9134,87.9134,87.9134,87.9134,1071.87,0
+BGSI.US,D,20180606,000000,88.1239,88.1239,87.3111,87.5854,1020.83,0
+BGSI.US,D,20180607,000000,87.0956,87.0956,87.0956,87.0956,102.083,0
+BGSI.US,D,20180611,000000,86.1945,86.1945,86.1945,86.1945,113.312,0
+BGSI.US,D,20180613,000000,87.4975,87.4975,87.1249,87.1249,2245.83,0
+BGSI.US,D,20180615,000000,87.9572,87.9572,87.2818,87.2818,204.166,0
+BGSI.US,D,20180619,000000,88.7706,88.7706,88.7706,88.7706,102.083,0
+BGSI.US,D,20180620,000000,88.8154,90.1518,88.808,89.1429,547.166,0
+BGSI.US,D,20180621,000000,88.0069,88.0069,87.5461,87.6931,316.458,0
+BGSI.US,D,20180622,000000,87.096,87.6734,87.096,87.6734,6047.41,0
+BGSI.US,D,20180626,000000,86.0472,86.3607,86.0472,86.3607,459.374,0
+BGSI.US,D,20180627,000000,88.085,88.085,87.6833,87.6833,408.333,0
+BGSI.US,D,20180628,000000,88.4211,88.8228,88.4211,88.8228,204.091,0
+BGSI.US,D,20180629,000000,88.7838,88.7838,87.5982,87.5982,6411.52,0
+BGSI.US,D,20180702,000000,82.483,82.483,82.483,82.483,171.436,0
+BGSI.US,D,20180703,000000,87.4557,87.4557,86.6019,87.2205,2248.06,0
+BGSI.US,D,20180705,000000,90.1557,90.1557,89.2052,89.2052,306.136,0
+BGSI.US,D,20180706,000000,88.9111,90.1656,88.9111,89.503,1326.59,0
+BGSI.US,D,20180709,000000,89.4895,90.4594,89.4895,90.4594,551.046,0
+BGSI.US,D,20180710,000000,90.7241,90.9004,90.7241,90.9004,204.091,0
+BGSI.US,D,20180711,000000,89.4796,89.5107,89.4796,89.5107,892.899,0
+BGSI.US,D,20180712,000000,91.2142,91.2142,91.2103,91.2103,1143.93,0
+BGSI.US,D,20180713,000000,91.3998,91.469,91.0083,91.469,326.546,0
+BGSI.US,D,20180716,000000,90.9693,91.4494,90.9693,91.4494,326.546,0
+BGSI.US,D,20180717,000000,91.6257,91.6257,91.6257,91.6257,102.045,0
+BGSI.US,D,20180719,000000,90.7439,90.7734,90.6066,90.7538,1734.77,0
+BGSI.US,D,20180725,000000,89.4504,90.5478,89.4504,89.9892,510.228,0
+BGSI.US,D,20180730,000000,88.1498,88.1498,88.1498,88.1498,102.008,0
+BGSI.US,D,20180731,000000,88.3457,88.3457,88.3457,88.3457,183.614,0
+BGSI.US,D,20180801,000000,89.2477,89.5714,89.2477,89.5714,204.016,0
+BGSI.US,D,20180802,000000,90.2377,90.2377,90.2377,90.2377,1122.09,0
+BGSI.US,D,20180803,000000,90.9436,90.9436,90.9436,90.9436,204.016,0
+BGSI.US,D,20180807,000000,89.6458,89.6458,88.5909,88.5909,204.016,0
+BGSI.US,D,20180808,000000,88.7379,88.7379,88.7379,88.7379,184.634,0
+BGSI.US,D,20180809,000000,90.0416,90.0416,90.0416,90.0416,102.008,0
+BGSI.US,D,20180810,000000,87.7883,88.3131,86.2538,87.3459,1763.72,0
+BGSI.US,D,20180813,000000,89.6778,92.5872,89.6778,92.5872,3080.64,0
+BGSI.US,D,20180814,000000,94.5999,94.5999,93.9527,93.9527,1224.09,0
+BGSI.US,D,20180816,000000,94.0482,94.0482,94.0482,94.0482,561.045,0
+BGSI.US,D,20180817,000000,93.8849,94.3454,92.7373,92.7373,306.024,0
+BGSI.US,D,20180821,000000,93.0317,93.0317,93.0317,93.0317,2142.17,0
+BGSI.US,D,20180823,000000,93.2768,93.2768,93.2768,93.2768,106.088,0
+BGSI.US,D,20180827,000000,97.1003,98.0686,95.9722,95.9722,6528.52,0
+BGSI.US,D,20180828,000000,98.803,98.803,97.5604,97.5604,2040.16,0
+BGSI.US,D,20180829,000000,98.9338,99.1071,98.2673,98.2673,1530.12,0
+BGSI.US,D,20180831,000000,96.8091,96.8091,96.6169,96.6245,1019.73,0
+BGSI.US,D,20180905,000000,97.4664,97.4664,97.4664,97.4664,133.585,0
+BGSI.US,D,20180906,000000,96.5935,96.7215,96.5839,96.7215,917.761,0
+BGSI.US,D,20180907,000000,97.0428,97.1426,96.7798,96.7798,730.13,0
+BGSI.US,D,20180910,000000,96.574,96.574,95.7702,95.7865,1631.57,0
+BGSI.US,D,20180912,000000,98.5339,98.5339,97.1426,97.1426,316.118,0
+BGSI.US,D,20180914,000000,96.1129,96.1129,96.1129,96.1129,101.973,0
+BGSI.US,D,20180917,000000,96.9862,97.5353,96.9862,97.5353,203.947,0
+BGSI.US,D,20180919,000000,97.5116,97.5116,97.5116,97.5116,152.96,0
+BGSI.US,D,20180921,000000,100.164,100.164,100.164,100.164,101.973,0
+BGSI.US,D,20180925,000000,97.5852,97.7732,97.5852,97.7732,1121.7,0
+BGSI.US,D,20180926,000000,97.3074,97.3074,96.7365,96.7365,1223.68,0
+BGSI.US,D,20180927,000000,95.7789,95.7789,95.7789,95.7789,203.877,0
+BGSI.US,D,20180928,000000,95.6846,95.7538,95.6846,95.7538,203.877,0
+BGSI.US,D,20181001,000000,95.5525,95.636,95.5525,95.636,203.877,0
+BGSI.US,D,20181004,000000,95.3121,95.3121,95.3121,95.3121,101.938,0
+BGSI.US,D,20181005,000000,96.4501,98.4115,96.4501,98.2851,713.57,0
+BGSI.US,D,20181009,000000,97.5582,97.5582,95.8966,96.0873,718.667,0
+BGSI.US,D,20181010,000000,95.1551,95.1551,92.4083,92.4083,1224.28,0
+BGSI.US,D,20181011,000000,91.0839,92.585,90.799,92.585,1371.07,0
+BGSI.US,D,20181015,000000,95.4004,95.4004,95.0773,95.2239,1478.11,0
+BGSI.US,D,20181016,000000,95.1729,95.1729,95.1651,95.1651,733.958,0
+BGSI.US,D,20181018,000000,93.2992,93.2992,92.585,92.6204,1019.38,0
+BGSI.US,D,20181022,000000,92.6249,92.6249,92.6249,92.6249,573.914,0
+BGSI.US,D,20181024,000000,93.1932,93.1932,93.1932,93.1932,185.528,0
+BGSI.US,D,20181025,000000,89.5459,89.9069,89.5459,89.9046,1258.94,0
+BGSI.US,D,20181030,000000,88.0168,88.0221,87.9672,88.0221,1029.2,0
+BGSI.US,D,20181101,000000,90.5282,90.5282,90.5282,90.5282,101.901,0
+BGSI.US,D,20181107,000000,87.9182,87.9182,87.9182,87.9182,1019.01,0
+BGSI.US,D,20181108,000000,87.7615,87.7626,87.3393,87.3393,407.605,0
+BGSI.US,D,20181109,000000,85.6025,85.6025,85.6025,85.6025,104.958,0
+BGSI.US,D,20181113,000000,80.2342,80.2342,77.4127,79.042,2390.6,0
+BGSI.US,D,20181114,000000,86.9372,87.1726,86.598,86.7194,2803.3,0
+BGSI.US,D,20181116,000000,82.7733,82.7733,82.7733,82.7733,451.423,0
+BGSI.US,D,20181119,000000,81.471,81.471,81.471,81.471,745.918,0
+BGSI.US,D,20181120,000000,78.5074,78.6349,76.924,76.924,3299.56,0
+BGSI.US,D,20181121,000000,78.5211,80.0832,78.5211,80.0832,737.766,0
+BGSI.US,D,20181126,000000,79.0479,79.4494,79.0479,79.42,806.04,0
+BGSI.US,D,20181127,000000,79.6842,80.764,79.6842,80.6664,598.161,0
+BGSI.US,D,20181128,000000,82.611,82.611,82.611,82.611,325.95,0
+BGSI.US,D,20181129,000000,84.5453,84.5453,84.5453,84.5453,214.923,0
+BGSI.US,D,20181130,000000,84.3265,84.8425,84.3265,84.7542,4242.44,0
+BGSI.US,D,20181203,000000,86.1186,89.8592,86.1186,87.5715,789.41,0
+BGSI.US,D,20181204,000000,87.9377,89.3094,85.4805,86.1579,5429.1,0
+BGSI.US,D,20181206,000000,83.9689,83.9689,83.2825,83.9591,3463.22,0
+BGSI.US,D,20181207,000000,85.7453,85.7453,85.6669,85.6669,234.276,0
+BGSI.US,D,20181210,000000,82.9869,84.1945,82.9869,84.1945,244.462,0
+BGSI.US,D,20181212,000000,83.8408,84.4341,83.8408,84.4341,501.148,0
+BGSI.US,D,20181213,000000,83.809,83.809,83.809,83.809,1018.59,0
+BGSI.US,D,20181218,000000,79.2258,79.2529,79.2132,79.2529,814.875,0
+BGSI.US,D,20181219,000000,80.0166,80.0166,79.5211,79.5211,669.216,0
+BGSI.US,D,20181220,000000,76.598,76.6323,76.18,76.18,1381.21,0
+BGSI.US,D,20181221,000000,75.8789,75.8789,75.8789,75.8789,101.859,0
+BGSI.US,D,20181224,000000,75.5553,75.565,75.5553,75.565,330.024,0
+BGSI.US,D,20181228,000000,80.0564,80.0564,79.9527,80.0467,468.351,0
+BGSI.US,D,20181231,000000,81.5166,81.5392,81.5166,81.5392,937.721,0
+BGSI.US,D,20190102,000000,80.9602,80.9602,80.027,80.027,305.446,0
+BGSI.US,D,20190110,000000,84.3386,85.1934,84.3386,85.1934,458.17,0
+BGSI.US,D,20190111,000000,85.2719,85.2719,85.2719,85.2719,101.815,0
+BGSI.US,D,20190114,000000,85.386,85.386,85.386,85.386,1069.06,0
+BGSI.US,D,20190115,000000,89.3677,89.4068,88.7192,88.9648,1425.41,0
+BGSI.US,D,20190116,000000,88.0222,88.0222,87.845,87.845,203.631,0
+BGSI.US,D,20190117,000000,87.7046,87.7195,87.7046,87.7195,415.407,0
+BGSI.US,D,20190118,000000,88.4067,88.4067,88.4067,88.4067,101.815,0
+BGSI.US,D,20190123,000000,88.3557,88.3557,86.7353,86.7593,1196.33,0
+BGSI.US,D,20190130,000000,88.38,88.9202,88.38,88.8022,305.329,0
+BGSI.US,D,20190205,000000,91.4546,91.4546,91.4546,91.4546,101.776,0
+BGSI.US,D,20190206,000000,91.6834,91.8544,91.6834,91.8544,381.661,0
+BGSI.US,D,20190208,000000,90.1089,90.1089,89.5294,89.5294,203.552,0
+BGSI.US,D,20190211,000000,91.357,91.357,91.357,91.357,313.471,0
+BGSI.US,D,20190215,000000,91.1312,91.1312,91.1312,91.1312,101.776,0
+BGSI.US,D,20190219,000000,90.7837,90.7837,90.7837,90.7837,196.428,0
+BGSI.US,D,20190225,000000,92.2258,92.2258,91.9713,91.9713,1253.88,0
+BGSI.US,D,20190226,000000,92.4845,92.4845,92.4845,92.4845,223.908,0
+BGSI.US,D,20190304,000000,90.1616,90.1616,90.1616,90.1616,112.93,0
+BGSI.US,D,20190307,000000,92.6421,92.6421,90.8595,91.0757,305.218,0
+BGSI.US,D,20190308,000000,90.6727,90.6727,90.6727,90.6727,254.348,0
+BGSI.US,D,20190321,000000,98.7031,103.457,98.7031,103.435,2645.22,0
+BGSI.US,D,20190322,000000,103.519,103.519,102.723,102.723,213.652,0
+BGSI.US,D,20190325,000000,102.578,102.578,102.578,102.578,155.661,0
+BGSI.US,D,20190326,000000,104.264,104.264,104.264,104.264,1017.39,0
+BGSI.US,D,20190328,000000,101.969,101.969,101.969,101.969,105.775,0
+BGSI.US,D,20190329,000000,102.655,102.745,102.305,102.305,711.951,0
+BGSI.US,D,20190401,000000,104.182,104.182,104.182,104.182,101.707,0
+BGSI.US,D,20190403,000000,108.302,108.351,107.993,107.993,1322.19,0
+BGSI.US,D,20190409,000000,109.747,109.747,109.747,109.747,101.707,0
+BGSI.US,D,20190410,000000,109.773,111.878,109.773,111.878,544.134,0
+BGSI.US,D,20190411,000000,109.836,109.836,109.836,109.836,480.058,0
+BGSI.US,D,20190418,000000,108.518,108.596,108.518,108.596,1357.79,0
+BGSI.US,D,20190423,000000,108.207,108.267,108.207,108.267,1446.27,0
+BGSI.US,D,20190424,000000,106.989,106.989,106.989,106.989,203.414,0
+BGSI.US,D,20190426,000000,106.975,106.975,106.975,106.975,222.739,0
+BGSI.US,D,20190430,000000,107.437,107.437,107.335,107.335,536.849,0
+BGSI.US,D,20190507,000000,110.205,110.205,110.205,110.205,101.676,0
+BGSI.US,D,20190509,000000,111.372,112.069,111.372,112.069,1372.62,0
+BGSI.US,D,20190510,000000,112.424,112.654,112.424,112.654,610.056,0
+BGSI.US,D,20190513,000000,110.709,110.807,110.35,110.36,2048.77,0
+BGSI.US,D,20190514,000000,110.4,111.446,110.4,111.446,1304.5,0
+BGSI.US,D,20190515,000000,115.524,120.424,115.524,120.424,2387.35,0
+BGSI.US,D,20190516,000000,121.551,121.551,121.419,121.419,762.57,0
+BGSI.US,D,20190522,000000,122.07,122.077,122.059,122.059,916.101,0
+BGSI.US,D,20190523,000000,121.513,121.513,121.513,121.513,275.542,0
+BGSI.US,D,20190528,000000,120.924,120.924,120.924,120.924,152.514,0
+BGSI.US,D,20190530,000000,120.209,120.642,119.558,119.558,426.923,0
+BGSI.US,D,20190606,000000,124.24,124.641,124.24,124.487,813.188,0
+BGSI.US,D,20190607,000000,126.485,126.485,126.485,126.485,149.423,0
+BGSI.US,D,20190611,000000,125.384,125.384,125.384,125.384,101.648,0
+BGSI.US,D,20190617,000000,129.711,129.711,125.364,125.364,289.698,0
+BGSI.US,D,20190628,000000,122.406,123.149,122.406,123.149,508.106,0
+BGSI.US,D,20190702,000000,123.5,127.928,123.5,127.928,256.085,0
+BGSI.US,D,20190705,000000,128.516,128.516,128.516,128.516,243.89,0
+BGSI.US,D,20190708,000000,126.852,126.852,126.852,126.852,111.783,0
+BGSI.US,D,20190712,000000,128.811,128.85,128.811,128.811,914.59,0
+BGSI.US,D,20190715,000000,132.847,133.379,132.847,133.17,726.591,0
+BGSI.US,D,20190717,000000,128.099,128.125,128.099,128.099,508.106,0
+BGSI.US,D,20190718,000000,125.498,125.498,125.498,125.498,187.999,0
+BGSI.US,D,20190724,000000,126.45,126.942,126.45,126.942,711.348,0
+BGSI.US,D,20190801,000000,127.533,128.184,127.533,128.184,205.22,0
+BGSI.US,D,20190802,000000,128.502,128.56,128.502,128.56,929.587,0
+BGSI.US,D,20190809,000000,134.673,134.673,132.964,132.964,406.377,0
+BGSI.US,D,20190813,000000,132.339,132.339,132.339,132.339,101.594,0
+BGSI.US,D,20190815,000000,126.257,126.257,126.257,126.257,101.594,0
+BGSI.US,D,20190819,000000,128.266,128.266,128.266,128.266,101.594,0
+BGSI.US,D,20190822,000000,126.188,126.188,126.188,126.188,406.377,0
+BGSI.US,D,20190827,000000,130.607,130.607,130.607,130.607,111.753,0
+BGSI.US,D,20190903,000000,131.439,132.058,131.439,132.058,382.912,0
+BGSI.US,D,20190904,000000,135.145,135.148,135.145,135.148,812.547,0
+BGSI.US,D,20190906,000000,136.799,136.799,136.606,136.772,812.547,0
+BGSI.US,D,20190910,000000,138.488,138.488,137.28,137.28,203.136,0
+BGSI.US,D,20190911,000000,133.913,133.913,133.905,133.905,253.92,0
+BGSI.US,D,20190912,000000,129.715,129.715,129.715,129.715,101.568,0
+BGSI.US,D,20190917,000000,132.559,132.559,132.559,132.559,167.587,0
+BGSI.US,D,20190918,000000,134.817,134.817,134.817,134.817,162.509,0
+BGSI.US,D,20190923,000000,134.397,134.397,133.633,133.633,329.081,0
+BGSI.US,D,20191003,000000,128.321,128.321,128.321,128.321,157.391,0
+BGSI.US,D,20191008,000000,126.369,126.369,126.369,126.369,101.543,0
+BGSI.US,D,20191009,000000,125.128,125.128,125.128,125.128,101.543,0
+BGSI.US,D,20191015,000000,134.19,134.19,134.19,134.19,234.564,0
+BGSI.US,D,20191017,000000,134.495,138.066,134.495,138.066,600.119,0
+BGSI.US,D,20191023,000000,139.372,139.634,139.372,139.634,354.385,0
+BGSI.US,D,20191025,000000,134.804,134.804,133.512,133.512,617.381,0
+BGSI.US,D,20191030,000000,132.346,135.353,132.346,135.353,223.394,0
+BGSI.US,D,20191031,000000,135.904,135.904,135.836,135.836,580.825,0
+BGSI.US,D,20191101,000000,137.864,137.87,137.738,137.738,1252.02,0
+BGSI.US,D,20191104,000000,140.392,140.392,140.392,140.392,170.592,0
+BGSI.US,D,20191105,000000,139.437,143.092,139.437,141.852,638.705,0
+BGSI.US,D,20191108,000000,144.816,146.679,144.816,146.679,338.138,0
+BGSI.US,D,20191112,000000,143.922,144.089,143.922,144.089,304.629,0
+BGSI.US,D,20191113,000000,134.918,134.918,134.918,134.918,162.468,0
+BGSI.US,D,20191115,000000,143.663,143.877,143.192,143.192,2288.77,0
+BGSI.US,D,20191118,000000,143.927,144.01,143.828,144.01,562.548,0
+BGSI.US,D,20191125,000000,146.677,146.677,146.677,146.677,219.332,0
+BGSI.US,D,20191126,000000,146.889,146.889,146.889,146.889,316.814,0
+BGSI.US,D,20191127,000000,150.928,150.928,150.928,150.928,397.033,0
+BGSI.US,D,20191202,000000,149.201,149.201,148.994,148.994,229.435,0
+BGSI.US,D,20191203,000000,149.565,149.565,149.565,149.565,101.52,0
+BGSI.US,D,20191206,000000,150.785,150.785,150.785,150.785,101.52,0
+BGSI.US,D,20191209,000000,147.753,147.753,147.71,147.71,475.113,0
+BGSI.US,D,20191210,000000,147.28,147.28,147.005,147.175,558.36,0
+BGSI.US,D,20191217,000000,151.43,151.43,151.43,151.43,276.134,0
+BGSI.US,D,20191218,000000,157.19,157.19,157.19,157.19,875.102,0
+BGSI.US,D,20191220,000000,152.855,152.855,152.507,152.574,560.39,0
+BGSI.US,D,20191224,000000,151.707,151.707,151.707,151.707,340.092,0
+BGSI.US,D,20191226,000000,157.606,160.105,157.606,160.105,441.612,0
+BGSI.US,D,20191230,000000,152.315,152.315,152.005,152.005,842.434,0
+BGSI.US,D,20191231,000000,153.244,153.342,153.244,153.342,466.891,0
+BGSI.US,D,20200121,000000,168.677,168.677,167.149,167.156,1482.88,0
+BGSI.US,D,20200124,000000,161.647,162.15,161.647,162.15,282.164,0
+BGSI.US,D,20200129,000000,161.346,161.346,161.334,161.334,1177.37,0
+BGSI.US,D,20200204,000000,163.552,167.535,163.552,167.491,1913.23,0
+BGSI.US,D,20200205,000000,166.844,166.844,166.844,166.844,279.119,0
+BGSI.US,D,20200206,000000,166.154,166.154,165.408,165.408,544.029,0
+BGSI.US,D,20200207,000000,165.037,165.039,165.032,165.033,608.988,0
+BGSI.US,D,20200212,000000,167.531,167.531,166.527,166.744,1597.58,0
+BGSI.US,D,20200213,000000,167.751,167.751,167.751,167.751,121.797,0
+BGSI.US,D,20200218,000000,170.834,170.834,169.152,169.152,347.123,0
+BGSI.US,D,20200220,000000,167.387,167.387,167.38,167.38,456.741,0
+BGSI.US,D,20200227,000000,153.731,158.245,153.731,158.245,1174.33,0
+BGSI.US,D,20200228,000000,147.961,147.961,147.961,147.961,180.666,0
+BGSI.US,D,20200303,000000,154.745,154.745,154.745,154.745,167.471,0
+BGSI.US,D,20200305,000000,153.143,153.143,153.143,153.143,1167.22,0
+BGSI.US,D,20200310,000000,143.848,143.848,143.84,143.84,656.692,0
+BGSI.US,D,20200312,000000,132.663,132.663,130.434,130.434,1029.19,0
+BGSI.US,D,20200313,000000,127.472,128.229,127.472,128.229,360.318,0
+BGSI.US,D,20200316,000000,120.335,122.635,120.335,122.635,578.539,0
+BGSI.US,D,20200318,000000,105.615,105.917,101.891,102.476,1191.58,0
+BGSI.US,D,20200323,000000,98.2479,98.2479,90.2883,90.2883,514.595,0
+BGSI.US,D,20200324,000000,94.1912,95.3094,93.6858,95.3094,1181.43,0
+BGSI.US,D,20200325,000000,117.121,117.121,114.288,114.295,444.561,0
+BGSI.US,D,20200326,000000,111.02,111.02,111.02,111.02,370.468,0
+BGSI.US,D,20200327,000000,97.6772,98.2141,97.3612,98.1635,1177.37,0
+BGSI.US,D,20200330,000000,98.5057,99.125,98.5057,99.125,460.345,0
+BGSI.US,D,20200331,000000,103.114,103.114,103.114,103.114,122.691,0
+BGSI.US,D,20200402,000000,97.6268,97.6268,97.6268,97.6268,126.746,0
+BGSI.US,D,20200403,000000,95.9672,95.9672,95.7917,95.7917,546.533,0
+BGSI.US,D,20200406,000000,99.9609,99.9609,99.9609,99.9609,202.795,0
+BGSI.US,D,20200409,000000,124.342,124.342,124.342,124.342,154.124,0
+BGSI.US,D,20200414,000000,120.183,120.546,120.183,120.546,583.036,0
+BGSI.US,D,20200416,000000,118.992,118.992,118.992,118.992,1338.44,0
+BGSI.US,D,20200417,000000,125.274,125.274,125.274,125.274,369.087,0
+BGSI.US,D,20200420,000000,132.878,132.878,130.182,130.182,639.818,0
+BGSI.US,D,20200421,000000,128.589,128.745,123.235,123.235,453.247,0
+BGSI.US,D,20200422,000000,126.947,128.7,126.947,128.7,9217.04,0
+BGSI.US,D,20200427,000000,131.86,131.86,128.455,128.455,16963.8,0
+BGSI.US,D,20200428,000000,132.618,132.618,132.618,132.618,242.34,0
+BGSI.US,D,20200429,000000,132.506,138.505,132.506,138.505,1274.56,0
+BGSI.US,D,20200506,000000,134.842,134.842,134.842,134.842,224.088,0
+BGSI.US,D,20200508,000000,138.246,138.246,138.246,138.246,319.402,0
+BGSI.US,D,20200512,000000,139.695,139.702,139.695,139.702,649.958,0
+BGSI.US,D,20200515,000000,139.559,139.559,139.559,139.559,354.891,0
+BGSI.US,D,20200520,000000,146.972,146.972,146.092,146.094,1114.35,0
+BGSI.US,D,20200521,000000,144.807,144.807,144.807,144.807,158.18,0
+BGSI.US,D,20200522,000000,142.716,143.671,142.716,143.671,5449.1,0
+BGSI.US,D,20200526,000000,145.522,145.522,145.169,145.169,1033.24,0
+BGSI.US,D,20200527,000000,145.778,145.778,145.319,145.319,298.108,0
+BGSI.US,D,20200528,000000,143.259,144.756,143.259,144.644,650.972,0
+BGSI.US,D,20200529,000000,144.143,144.143,144.143,144.143,25304.7,0
+BGSI.US,D,20200601,000000,151.302,151.302,151.302,151.302,180.487,0
+BGSI.US,D,20200602,000000,148.418,150.209,148.418,150.209,511.043,0
+BGSI.US,D,20200603,000000,145.149,145.149,145.149,145.149,121.677,0
+BGSI.US,D,20200604,000000,147.937,147.937,147.937,147.937,197.725,0
+BGSI.US,D,20200610,000000,140.445,140.445,140.445,140.445,152.096,0
+BGSI.US,D,20200615,000000,138.991,138.991,138.991,138.991,131.816,0
+BGSI.US,D,20200624,000000,144.065,145.376,144.065,145.376,339.681,0
+BGSI.US,D,20200625,000000,145.041,145.828,145.041,145.828,562.756,0
+BGSI.US,D,20200708,000000,151.576,151.576,151.576,151.576,430.645,0
+BGSI.US,D,20200709,000000,148.676,148.676,148.676,148.676,294.865,0
+BGSI.US,D,20200710,000000,146.422,146.786,146.422,146.703,700.178,0
+BGSI.US,D,20200713,000000,148.794,148.794,148.794,148.794,258.387,0
+BGSI.US,D,20200716,000000,148.719,149.184,148.424,149.184,2401.48,0
+BGSI.US,D,20200717,000000,149.516,149.516,149.516,149.516,121.594,0
+BGSI.US,D,20200720,000000,150.562,150.842,149.417,149.715,10400.3,0
+BGSI.US,D,20200728,000000,141.742,141.742,141.742,141.742,223.935,0
+BGSI.US,D,20200804,000000,144.07,144.07,144.062,144.07,656.607,0
+BGSI.US,D,20200811,000000,147.671,147.671,147.671,147.671,1435.82,0
+BGSI.US,D,20200812,000000,152.648,158.547,152.648,158.547,631.275,0
+BGSI.US,D,20200814,000000,160.347,160.347,160.347,160.347,184.417,0
+BGSI.US,D,20200820,000000,152.228,152.228,152.228,152.228,157.058,0
+BGSI.US,D,20200825,000000,153.588,153.588,153.588,153.588,643.435,0
+BGSI.US,D,20200831,000000,156.772,156.772,156.772,156.772,1901.93,0
+BGSI.US,D,20200901,000000,157.904,160.495,157.904,160.495,1145.01,0
+BGSI.US,D,20200902,000000,162.274,162.274,159.134,159.134,952.486,0
+BGSI.US,D,20200903,000000,154.186,154.834,154.186,154.834,1275.72,0
+BGSI.US,D,20200909,000000,152.5,152.5,152.477,152.477,400.246,0
+BGSI.US,D,20200910,000000,150.001,150.001,150.001,150.001,168.205,0
+BGSI.US,D,20200911,000000,151.046,151.046,151.046,151.046,146.926,0
+BGSI.US,D,20200915,000000,152.067,152.067,152.067,152.067,502.588,0
+BGSI.US,D,20200921,000000,145.041,145.041,145.041,145.041,182.391,0
+BGSI.US,D,20200928,000000,152.119,152.119,150.594,150.594,905.875,0
+BGSI.US,D,20200929,000000,152.173,152.173,151.2,152.173,1083.48,0
+BGSI.US,D,20201007,000000,158.008,158.008,158.008,158.008,129.612,0
+BGSI.US,D,20201013,000000,158.822,158.822,158.822,158.822,223.784,0
+BGSI.US,D,20201014,000000,156.183,156.218,156.183,156.218,6571.76,0
+BGSI.US,D,20201016,000000,159.338,159.338,159.338,159.338,492.122,0
+BGSI.US,D,20201022,000000,148.31,148.31,148.31,148.31,192.393,0
+BGSI.US,D,20201028,000000,143.64,143.766,143.048,143.048,1164.48,0
+BGSI.US,D,20201102,000000,142.314,142.314,141.005,142.314,388.837,0
+BGSI.US,D,20201103,000000,146.017,146.017,146.017,146.017,217.708,0
+BGSI.US,D,20201104,000000,146.518,146.518,146.518,146.518,167.078,0
+BGSI.US,D,20201105,000000,149.795,149.795,149.795,149.795,1063.22,0
+BGSI.US,D,20201106,000000,149.282,150.199,149.282,150.199,779.7,0
+BGSI.US,D,20201116,000000,165.523,165.523,165.523,165.523,402.001,0
+BGSI.US,D,20201117,000000,167.039,167.039,167.039,167.039,806.028,0
+BGSI.US,D,20201118,000000,163.786,163.786,163.786,163.786,6076.6,0
+BGSI.US,D,20201119,000000,161.814,161.814,161.814,161.814,149.864,0
+BGSI.US,D,20201201,000000,162.4,162.821,162.4,162.821,334.157,0
+BGSI.US,D,20201210,000000,169.548,169.548,169.548,169.548,255.174,0
+BGSI.US,D,20201211,000000,170.175,170.175,168.408,168.408,1022.72,0
+BGSI.US,D,20201214,000000,169.845,174.129,169.43,174.129,1094.61,0
+BGSI.US,D,20201215,000000,171.753,174.184,171.753,174.184,474.908,0
+BGSI.US,D,20201229,000000,172.823,172.823,172.823,172.823,420.228,0
+BGSI.US,D,20201230,000000,174.504,174.504,174.504,174.504,250.966,0
+BGSI.US,D,20210105,000000,169.359,169.359,169.359,169.359,151.794,0
+BGSI.US,D,20210111,000000,169.439,171.401,169.439,171.401,8723.11,0
+BGSI.US,D,20210114,000000,172.242,172.673,172.242,172.337,1418.77,0
+BGSI.US,D,20210122,000000,178.779,178.779,178.779,178.779,192.272,0
+BGSI.US,D,20210125,000000,178.367,178.367,178.367,178.367,181.141,0
+BGSI.US,D,20210127,000000,180.838,180.838,180.838,180.838,5603.23,0
+BGSI.US,D,20210209,000000,177.385,177.385,177.385,177.385,198.344,0
+BGSI.US,D,20210212,000000,172.132,174.128,172.132,174.128,394.665,0
+BGSI.US,D,20210216,000000,173.649,178.638,173.642,178.638,727.6,0
+BGSI.US,D,20210224,000000,169.286,172.802,169.286,169.444,681.05,0
+BGSI.US,D,20210225,000000,167.989,167.989,163.926,163.926,638.547,0
+BGSI.US,D,20210226,000000,163.764,163.764,163.764,163.764,196.32,0
+BGSI.US,D,20210304,000000,172.324,172.324,172.324,172.324,1214.35,0
+BGSI.US,D,20210309,000000,175.884,176.957,175.884,176.957,259.062,0
+BGSI.US,D,20210310,000000,177.867,179.081,177.867,177.873,809.569,0
+BGSI.US,D,20210311,000000,178.433,179.883,178.433,179.883,391.629,0
+BGSI.US,D,20210315,000000,179.984,179.984,179.984,179.984,844.988,0
+BGSI.US,D,20210316,000000,182.881,182.881,182.881,182.881,166.973,0
+BGSI.US,D,20210319,000000,182.326,182.587,181.331,181.908,3103.68,0
+BGSI.US,D,20210322,000000,184.462,184.462,184.351,184.351,887.49,0
+BGSI.US,D,20210323,000000,185.048,185.048,182.779,183.383,2615.92,0
+BGSI.US,D,20210324,000000,180.503,181.331,177.859,177.859,98.1602,0
+BGSI.US,D,20210325,000000,171.572,173.018,171.572,173.018,72.8612,0
+BGSI.US,D,20210326,000000,173.386,176.777,173.386,176.777,298.528,0
+BGSI.US,D,20210329,000000,176.563,176.563,174.906,174.906,62.7416,0
+BGSI.US,D,20210330,000000,170.224,170.224,170.224,170.224,2.02264,0
+BGSI.US,D,20210331,000000,168.097,168.097,168.097,168.097,50.566,0
+BGSI.US,D,20210401,000000,173.043,173.043,167.895,172.303,106.188,0
+BGSI.US,D,20210405,000000,171.117,171.117,171.117,171.117,219.456,0
+BGSI.US,D,20210406,000000,170.942,171.893,170.942,171.893,35.3962,0
+BGSI.US,D,20210407,000000,170.281,170.281,170.281,170.281,15.1698,0
+BGSI.US,D,20210409,000000,176.772,177.182,176.772,177.182,203.275,0
+BGSI.US,D,20210412,000000,177.891,177.891,175.824,176.438,487.456,0
+BGSI.US,D,20210414,000000,177.916,178.105,177.916,178.105,191.139,0
+BGSI.US,D,20210415,000000,179.138,179.146,179.138,179.146,278.113,0
+BGSI.US,D,20210416,000000,180.257,180.257,179.469,179.469,303.396,0
+BGSI.US,D,20210419,000000,180.755,180.755,177.986,178.656,238.671,0
+BGSI.US,D,20210420,000000,178.375,178.375,178.375,178.375,3.03396,0
+BGSI.US,D,20210421,000000,179.897,179.897,178.248,178.248,10.1132,0
+BGSI.US,D,20210422,000000,178.936,178.936,178.936,178.936,10.1132,0
+BGSI.US,D,20210426,000000,178.976,182.059,178.976,182.059,2.02264,0
+BGSI.US,D,20210427,000000,181.33,182.156,181.33,182.156,14.1585,0
+BGSI.US,D,20210428,000000,182.93,184.641,182.93,184.641,31.3509,0
+BGSI.US,D,20210429,000000,182.893,182.898,182.893,182.898,91.0189,0
+BGSI.US,D,20210430,000000,183.545,184.343,183.545,184.343,232.603,0
+BGSI.US,D,20210503,000000,183.729,187.318,183.557,185.348,138.551,0
+BGSI.US,D,20210504,000000,182.714,185.505,182.714,185.011,384.302,0
+BGSI.US,D,20210505,000000,182.602,182.602,182.602,182.602,45.5094,0
+BGSI.US,D,20210506,000000,186.346,186.346,186.346,186.346,73.8264,0
+BGSI.US,D,20210507,000000,190.116,190.116,188.128,188.342,130.46,0
+BGSI.US,D,20210510,000000,188.999,192.619,188.999,192.619,147.652,0
+BGSI.US,D,20210511,000000,190.69,190.69,189.501,189.501,91.0189,0
+BGSI.US,D,20210512,000000,179.043,180.308,176.618,180.308,654.325,0
+BGSI.US,D,20210514,000000,176.839,176.913,174.857,174.857,694.777,0
+BGSI.US,D,20210517,000000,171.7,171.7,167.943,167.943,109.222,0
+BGSI.US,D,20210519,000000,167.355,167.355,167.277,167.277,8.09057,0
+BGSI.US,D,20210520,000000,169.041,169.041,168.985,168.985,70.7925,0
+BGSI.US,D,20210521,000000,170.054,170.054,169.943,169.943,40.4528,0
+BGSI.US,D,20210525,000000,172.24,173.002,172.24,172.664,391.381,0
+BGSI.US,D,20210527,000000,173.093,173.093,171.855,172.268,4412.39,0
+BGSI.US,D,20210528,000000,172.493,172.493,172.212,172.212,13.1471,0
+BGSI.US,D,20210602,000000,170.908,173.898,170.908,173.898,1749.58,0
+BGSI.US,D,20210603,000000,174.798,175.313,170.628,174.186,968.846,0
+BGSI.US,D,20210604,000000,175.027,175.027,173.043,173.043,10.1132,0
+BGSI.US,D,20210607,000000,173.613,174.36,173.613,174.141,592.634,0
+BGSI.US,D,20210608,000000,175.01,175.01,175.01,175.01,29.3283,0
+BGSI.US,D,20210609,000000,173.768,173.776,173.596,173.596,265.977,0
+BGSI.US,D,20210610,000000,175.506,175.506,175.506,175.506,10.1132,0
+BGSI.US,D,20210614,000000,175.649,177.717,175.02,176.285,146.641,0
+BGSI.US,D,20210616,000000,177.991,177.991,177.991,177.991,101.132,0
+BGSI.US,D,20210617,000000,176.329,178.223,176.329,178.223,6.06792,0
+BGSI.US,D,20210618,000000,175.16,175.16,175.16,175.16,1718.23,0
+BGSI.US,D,20210622,000000,180.063,180.063,180.063,180.063,58.6566,0
+BGSI.US,D,20210623,000000,179.495,179.495,178.973,178.973,69.7811,0
+BGSI.US,D,20210625,000000,182.586,183.962,182.586,183.962,50.566,0
+BGSI.US,D,20210628,000000,181.22,181.22,179.92,179.92,7.07925,0
+BGSI.US,D,20210629,000000,177.269,177.269,177.269,177.269,20.2137,0
+BGSI.US,D,20210630,000000,177.126,177.502,177.126,177.502,102.079,0
+BGSI.US,D,20210702,000000,182.129,184.727,181.479,184.061,576.091,0
+BGSI.US,D,20210706,000000,179.176,180.867,179.176,180.867,112.186,0
+BGSI.US,D,20210707,000000,182.414,182.414,181.856,181.856,51.545,0
+BGSI.US,D,20210708,000000,178.81,178.81,178.81,178.81,75.8014,0
+BGSI.US,D,20210709,000000,183.763,184.462,183.763,184.462,45.4808,0
+BGSI.US,D,20210714,000000,184.177,184.177,184.177,184.177,2.02137,0
+BGSI.US,D,20210715,000000,181.465,182.055,181.465,182.055,55.5877,0
+BGSI.US,D,20210716,000000,181.032,182.386,181.032,182.055,4341.9,0
+BGSI.US,D,20210719,000000,180.398,180.398,180.212,180.212,217.297,0
+BGSI.US,D,20210721,000000,185.873,185.873,185.873,185.873,101.068,0
+BGSI.US,D,20210723,000000,190.036,190.036,190.036,190.036,60.6411,0
+BGSI.US,D,20210726,000000,191.273,192.918,191.273,191.88,335.547,0
+BGSI.US,D,20210727,000000,195.385,195.385,195.385,195.385,101.068,0
+BGSI.US,D,20210728,000000,193.524,193.524,189.291,190.608,214.265,0
+BGSI.US,D,20210729,000000,192.376,192.376,192.353,192.353,8.08549,0
+BGSI.US,D,20210730,000000,191.379,196.23,188.255,194.525,275.917,0
+BGSI.US,D,20210803,000000,192.768,194.913,192.062,192.062,177.88,0
+BGSI.US,D,20210804,000000,194.798,194.798,191.532,191.532,106.122,0
+BGSI.US,D,20210805,000000,193.227,193.227,192.72,192.72,136.442,0
+BGSI.US,D,20210806,000000,194.447,195.348,194.447,195.348,55.5877,0
+BGSI.US,D,20210810,000000,193.929,195.138,193.752,193.752,105.111,0
+BGSI.US,D,20210811,000000,192.176,192.176,192.176,192.176,40.4274,0
+BGSI.US,D,20210812,000000,191.948,191.948,190.906,191.134,333.526,0
+BGSI.US,D,20210817,000000,191.282,191.282,191.282,191.282,156.656,0
+BGSI.US,D,20210818,000000,193.589,193.589,192.03,192.208,76.8121,0
+BGSI.US,D,20210819,000000,190.044,190.044,190.044,190.044,20.2137,0
+BGSI.US,D,20210823,000000,192.726,192.726,192.726,192.726,799.452,0
+BGSI.US,D,20210825,000000,194.813,195.258,192.281,192.281,409.327,0
+BGSI.US,D,20210826,000000,190.375,191.129,190.375,191.129,650.882,0
+BGSI.US,D,20210827,000000,192.244,192.325,192.244,192.325,282.992,0
+BGSI.US,D,20210830,000000,193.732,193.929,193.438,193.452,604.39,0
+BGSI.US,D,20210901,000000,196.768,197.621,196.761,197.292,255.703,0
+BGSI.US,D,20210902,000000,199.764,200.956,199.764,200.956,520.503,0
+BGSI.US,D,20210903,000000,200.359,200.359,199.864,199.864,111.175,0
+BGSI.US,D,20210908,000000,197.888,198.895,197.888,198.895,52.5556,0
+BGSI.US,D,20210909,000000,195.94,195.94,195.94,195.94,5.05343,0
+BGSI.US,D,20210910,000000,194.339,195.67,194.339,195.67,68.7266,0
+BGSI.US,D,20210913,000000,191.948,191.948,191.703,191.703,2.02137,0
+BGSI.US,D,20210914,000000,189.822,189.822,189.822,189.822,35.374,0
+BGSI.US,D,20210916,000000,191.486,191.586,187.159,191.586,101.068,0
+BGSI.US,D,20210917,000000,187.012,187.012,185.379,185.379,828.762,0
+BGSI.US,D,20210920,000000,182.075,187.432,182.075,187.432,267.831,0
+BGSI.US,D,20210921,000000,186.457,186.457,186.457,186.457,127.346,0
+BGSI.US,D,20210922,000000,188.017,190.533,188.017,190.533,12.1282,0
+BGSI.US,D,20210923,000000,190.799,190.799,189.554,189.662,244.586,0
+BGSI.US,D,20210927,000000,182.016,182.016,182.016,182.016,25.2671,0
+BGSI.US,D,20210928,000000,186.343,186.343,186.061,186.329,85.8561,0
+BGSI.US,D,20210929,000000,184.875,184.875,182.884,183.216,372.716,0
+BGSI.US,D,20210930,000000,181.55,184.45,181.55,184.444,33.3324,0
+BGSI.US,D,20211001,000000,184.214,187.765,184.214,187.765,124.238,0
+BGSI.US,D,20211004,000000,189.892,189.892,189.892,189.892,50.5036,0
+BGSI.US,D,20211005,000000,190.998,190.998,190.998,190.998,55.554,0
+BGSI.US,D,20211006,000000,192.021,192.021,184.849,184.849,203.024,0
+BGSI.US,D,20211007,000000,190.812,196.588,190.812,195.73,202.014,0
+BGSI.US,D,20211008,000000,205.53,206.916,205.53,206.916,1058.55,0
+BGSI.US,D,20211011,000000,173.255,198.005,173.255,198.005,232.316,0
+BGSI.US,D,20211012,000000,197.977,199.444,197.297,197.297,1399.96,0
+BGSI.US,D,20211013,000000,202.341,202.341,202.341,202.341,15.151,0
+BGSI.US,D,20211015,000000,206.005,206.916,204.936,206.916,4229.17,0
+BGSI.US,D,20211018,000000,209.042,210.319,207.904,210.319,914.116,0
+BGSI.US,D,20211019,000000,208.896,212.295,207.699,212.295,3171.62,0
+BGSI.US,D,20211020,000000,209.713,210.673,207.155,210.673,353.525,0
+BGSI.US,D,20211021,000000,207.191,207.289,207.191,207.289,301.001,0
+BGSI.US,D,20211025,000000,203.35,203.943,200.224,202.955,529.278,0
+BGSI.US,D,20211026,000000,199.235,200.184,197.274,200.184,37.3726,0
+BGSI.US,D,20211027,000000,193.776,196.328,193.402,193.864,150.5,0
+BGSI.US,D,20211028,000000,193.057,196.995,193.057,193.076,2131.25,0
+BGSI.US,D,20211029,000000,193.82,193.82,192.457,193.083,3046.37,0
+BGSI.US,D,20211101,000000,190.748,191.888,189.677,191.071,83.836,0
+BGSI.US,D,20211102,000000,188.682,189.846,188.682,189.815,33.3324,0
+BGSI.US,D,20211103,000000,189.306,190.656,189.306,190.656,13.1309,0
+BGSI.US,D,20211104,000000,190.651,191.267,190.002,190.968,277.77,0
+BGSI.US,D,20211108,000000,186.987,193.481,186.987,191.284,56.564,0
+BGSI.US,D,20211109,000000,191.852,193.293,191.411,193.293,416.15,0
+BGSI.US,D,20211110,000000,166.123,179.249,166.123,173.517,2152.46,0
+BGSI.US,D,20211111,000000,163.184,169.113,163.184,167.092,5071.57,0
+BGSI.US,D,20211112,000000,167.809,167.809,163.623,167.57,5516,0
+BGSI.US,D,20211115,000000,166.508,168.5,166.508,168.468,173.732,0
+BGSI.US,D,20211116,000000,166.552,166.747,165.987,165.987,1220.16,0
+BGSI.US,D,20211117,000000,165.354,165.354,161.777,162.621,569.681,0
+BGSI.US,D,20211118,000000,160.803,161.294,159.659,161.237,914.116,0
+BGSI.US,D,20211122,000000,159.097,161.022,157.853,160.763,2044.38,0
+BGSI.US,D,20211123,000000,161.565,162.949,161.565,162.949,106.057,0
+BGSI.US,D,20211124,000000,164.068,170.731,164.068,170.731,126.259,0
+BGSI.US,D,20211126,000000,164.56,164.56,164.534,164.534,50.5036,0
+BGSI.US,D,20211129,000000,164.885,165.524,164.512,165.506,991.891,0
+BGSI.US,D,20211130,000000,160.682,160.682,158.759,159.651,958.559,0
+BGSI.US,D,20211201,000000,160.543,160.543,154.96,158.247,497.965,0
+BGSI.US,D,20211202,000000,157.963,157.963,155.776,155.776,46.4633,0
+BGSI.US,D,20211203,000000,153.215,154.109,150.317,153.415,328.273,0
+BGSI.US,D,20211206,000000,154.574,155.738,153.578,154.775,16809.6,0
+BGSI.US,D,20211207,000000,156.869,159.554,155.686,158.652,1099.96,0
+BGSI.US,D,20211208,000000,158.007,158.327,156.352,156.62,266.659,0
+BGSI.US,D,20211209,000000,158.477,159.679,155.324,155.324,195.954,0
+BGSI.US,D,20211210,000000,155.906,155.906,154.351,154.351,1644.39,0
+BGSI.US,D,20211213,000000,154.354,154.354,150.816,153.014,533.318,0
+BGSI.US,D,20211214,000000,150.811,151.474,150,151.474,2301.95,0
+BGSI.US,D,20211215,000000,147.513,149.521,145.227,149.394,313.122,0
+BGSI.US,D,20211216,000000,150.357,150.357,146.738,146.738,303.021,0
+BGSI.US,D,20211217,000000,140.259,147.03,140.259,147.03,361.606,0
+BGSI.US,D,20211220,000000,146.524,147.929,143.103,145.101,869.672,0
+BGSI.US,D,20211221,000000,147.701,150.462,147.209,147.943,228.276,0
+BGSI.US,D,20211222,000000,151.843,151.843,151.843,151.843,1.01007,0
+BGSI.US,D,20211223,000000,157.013,160.383,157.013,158.754,1121.18,0
+BGSI.US,D,20211227,000000,159.581,159.581,159.581,159.581,112.118,0
+BGSI.US,D,20211228,000000,158.751,158.751,158.751,158.751,10.1007,0
+BGSI.US,D,20211229,000000,148.959,155.996,148.959,155.996,660.587,0
+BGSI.US,D,20211230,000000,157.83,157.83,156.156,156.156,489.535,0
+BGSI.US,D,20211231,000000,154.1,156.273,154.1,156.273,136.262,0
+BGSI.US,D,20220103,000000,155.618,155.618,155.618,155.618,50.4675,0
+BGSI.US,D,20220104,000000,154.602,157.353,154.11,157.353,1474.66,0
+BGSI.US,D,20220105,000000,154.555,156.27,153.188,156.27,887.219,0
+BGSI.US,D,20220106,000000,154.052,154.579,152.649,152.649,336.114,0
+BGSI.US,D,20220107,000000,152.601,152.91,152.601,152.91,60.561,0
+BGSI.US,D,20220110,000000,150.637,150.637,146.945,148.495,524.862,0
+BGSI.US,D,20220111,000000,150.167,150.192,150.167,150.192,76.7107,0
+BGSI.US,D,20220112,000000,150.86,153.594,150.16,153.594,378.506,0
+BGSI.US,D,20220113,000000,152.427,152.427,152.427,152.427,10.0935,0
+BGSI.US,D,20220114,000000,147.341,147.341,147.319,147.319,83.7761,0
+BGSI.US,D,20220118,000000,147.352,147.352,146.55,146.55,201.87,0
+BGSI.US,D,20220119,000000,147.534,147.534,145.237,145.237,151.402,0
+BGSI.US,D,20220121,000000,144.19,144.19,138.009,138.009,631.853,0
+BGSI.US,D,20220124,000000,135.83,137.425,133.896,137.099,890.247,0
+BGSI.US,D,20220125,000000,135.889,138.449,135.889,136.982,211.963,0
+BGSI.US,D,20220126,000000,141.675,145.391,141.675,145.391,524.862,0
+BGSI.US,D,20220127,000000,143.203,145.639,143.203,145.386,1660.38,0
+BGSI.US,D,20220128,000000,142.751,142.888,142.042,142.888,3469.14,0
+BGSI.US,D,20220131,000000,142.884,150.096,142.884,150.096,603.592,0
+BGSI.US,D,20220202,000000,148.07,148.07,146.224,146.829,147.365,0
+BGSI.US,D,20220203,000000,143.127,143.248,143.085,143.085,176.636,0
+BGSI.US,D,20220204,000000,141.992,141.992,141.992,141.992,1.00935,0
+BGSI.US,D,20220207,000000,141.031,141.675,141.031,141.675,232.15,0
+BGSI.US,D,20220208,000000,138.979,141.019,138.979,141.019,72.6732,0
+BGSI.US,D,20220209,000000,142.323,142.323,142.323,142.323,100.935,0
+BGSI.US,D,20220210,000000,143.569,143.569,142.849,142.849,670.209,0
+BGSI.US,D,20220211,000000,143.211,143.211,143.211,143.211,35.3272,0
+BGSI.US,D,20220214,000000,141.693,142.742,140.377,140.377,293.721,0
+BGSI.US,D,20220215,000000,143.438,143.438,140.19,140.19,4950.86,0
+BGSI.US,D,20220216,000000,139.447,139.447,135.957,135.957,15.1402,0
+BGSI.US,D,20220217,000000,134.463,134.463,129.802,129.802,734.807,0
+BGSI.US,D,20220218,000000,128.728,128.728,125.555,126.594,646.994,0
+BGSI.US,D,20220222,000000,126.85,127.914,125.878,125.878,248.3,0
+BGSI.US,D,20220223,000000,125.922,126.487,125.822,126.121,578.358,0
+BGSI.US,D,20220224,000000,119.304,131.143,119.304,131.143,233.16,0
+BGSI.US,D,20220225,000000,130.913,130.913,127.2,127.2,741.873,0
+BGSI.US,D,20220228,000000,128.714,128.714,126.925,126.925,209.945,0
+BGSI.US,D,20220301,000000,126.819,128.272,126.819,128.272,62.5797,0
+BGSI.US,D,20220302,000000,125.648,127.457,125.648,127.344,1486.77,0
+BGSI.US,D,20220303,000000,128.216,128.224,128.216,128.224,201.87,0
+BGSI.US,D,20220304,000000,124.575,124.821,121.558,121.558,39.3647,0
+BGSI.US,D,20220307,000000,116.477,118.75,110.903,110.903,392.637,0
+BGSI.US,D,20220308,000000,115.71,119.381,115.426,119.381,1100.19,0
+BGSI.US,D,20220310,000000,120.692,122.988,120.692,122.173,181.683,0
+BGSI.US,D,20220311,000000,122.265,122.265,120.794,121.6,171.589,0
+BGSI.US,D,20220314,000000,120.496,120.865,119.245,120.865,356.301,0
+BGSI.US,D,20220315,000000,117.264,118.81,116.363,116.4,233.16,0
+BGSI.US,D,20220316,000000,119.766,119.87,118.338,118.338,157.458,0
+BGSI.US,D,20220318,000000,116.931,117.944,116.906,117.466,251.328,0
+BGSI.US,D,20220321,000000,117.469,117.469,115.718,116.775,567.255,0
+BGSI.US,D,20220322,000000,116.425,116.547,116.08,116.08,194.804,0
+BGSI.US,D,20220323,000000,129.188,135.316,127.914,130.999,1902.62,0
+BGSI.US,D,20220324,000000,130.688,132.549,129.479,132.549,316.936,0
+BGSI.US,D,20220325,000000,128.392,128.392,125.792,125.842,924.565,0
+BGSI.US,D,20220328,000000,129.168,129.168,129.168,129.168,25.2337,0
+BGSI.US,D,20220329,000000,132.419,137.803,132.419,135.206,121.122,0
+BGSI.US,D,20220330,000000,131.924,131.924,131.924,131.924,166.402,0
+BGSI.US,D,20220401,000000,132.651,132.651,132.373,132.373,252.124,0
+BGSI.US,D,20220404,000000,131.175,131.175,129.916,130.035,395.331,0
+BGSI.US,D,20220405,000000,131.517,132.892,129.846,129.916,1179.94,0
+BGSI.US,D,20220406,000000,131.277,131.503,131.269,131.503,817.892,0
+BGSI.US,D,20220407,000000,133.456,136.424,131.909,131.909,6588.52,0
+BGSI.US,D,20220408,000000,134.507,135.994,133.946,134.211,7664.59,0
+BGSI.US,D,20220411,000000,133.676,133.676,133.676,133.676,80.6799,0
+BGSI.US,D,20220412,000000,132.811,134.608,131.899,131.899,2180.37,0
+BGSI.US,D,20220413,000000,132.53,134.746,132.53,134.746,42.3569,0
+BGSI.US,D,20220414,000000,136.837,136.837,135.334,135.334,100.849,0
+BGSI.US,D,20220418,000000,135.733,135.746,135.733,135.746,201.699,0
+BGSI.US,D,20220419,000000,135.846,135.846,133.541,133.541,41.3484,0
+BGSI.US,D,20220421,000000,129.896,130.282,128.167,130.282,494.164,0
+BGSI.US,D,20220422,000000,129.112,129.112,129.112,129.112,265.235,0
+BGSI.US,D,20220425,000000,129.142,129.142,124.978,124.978,6.05099,0
+BGSI.US,D,20220426,000000,123.27,123.27,121.766,121.766,11.0934,0
+BGSI.US,D,20220427,000000,121.595,121.595,121.595,121.595,100.849,0
+BGSI.US,D,20220428,000000,122.953,124.78,120.695,124.78,1330.21,0
+BGSI.US,D,20220429,000000,126.585,126.585,126.565,126.565,8.06799,0
+BGSI.US,D,20220502,000000,123.071,123.071,119.962,122.354,188.589,0
+BGSI.US,D,20220503,000000,121.145,121.145,121.145,121.145,5.04249,0
+BGSI.US,D,20220504,000000,117.997,118.858,117.997,118.56,73.6204,0
+BGSI.US,D,20220506,000000,114.744,114.744,111.848,111.848,35.2974,0
+BGSI.US,D,20220509,000000,113.179,113.179,110.106,110.106,211.784,0
+BGSI.US,D,20220510,000000,111.567,111.567,105.691,107.26,373.144,0
+BGSI.US,D,20220511,000000,98.0715,105.705,97.184,103.73,817.892,0
+BGSI.US,D,20220512,000000,103.123,103.123,99.6118,101.049,19601.1,0
+BGSI.US,D,20220513,000000,99.0976,105.694,99.0976,105.694,17219.1,0
+BGSI.US,D,20220516,000000,107.907,108.912,107.907,108.624,379.195,0
+BGSI.US,D,20220517,000000,111.701,114.288,111.545,112.78,16562.5,0
+BGSI.US,D,20220518,000000,112.127,112.276,111.239,111.486,625.269,0
+BGSI.US,D,20220519,000000,111.622,116.242,111.622,114.715,1168.85,0
+BGSI.US,D,20220520,000000,114.429,114.705,114.429,114.705,105.892,0
+BGSI.US,D,20220524,000000,114.565,115.692,113.633,113.74,387.263,0
+BGSI.US,D,20220525,000000,111.829,111.829,109.113,110.244,615.184,0
+BGSI.US,D,20220526,000000,110.669,110.932,110.669,110.932,151.274,0
+BGSI.US,D,20220527,000000,112.743,112.743,112.743,112.743,50.4249,0
+BGSI.US,D,20220531,000000,111.941,111.941,111.941,111.941,1283.81,0
+BGSI.US,D,20220601,000000,108.737,109.354,108.737,109.354,65.5524,0
+BGSI.US,D,20220602,000000,108.726,112.047,107.732,112.047,1643.85,0
+BGSI.US,D,20220603,000000,108.99,112.842,108.99,112.842,1472.4,0
+BGSI.US,D,20220606,000000,112.129,112.129,110.669,111.701,142.198,0
+BGSI.US,D,20220608,000000,110.839,110.839,108.916,108.926,17526.7,0
+BGSI.US,D,20220609,000000,104.814,104.826,102.636,103.491,17877.6,0
+BGSI.US,D,20220610,000000,100.735,101.87,99.6822,99.9399,18478.7,0
+BGSI.US,D,20220613,000000,94.6883,99.6592,94.6883,99.6592,11014.8,0
+BGSI.US,D,20220615,000000,96.5887,100.398,96.5887,100.398,110.934,0
+BGSI.US,D,20220616,000000,92.2558,94.1646,92.2558,93.5797,459.875,0
+BGSI.US,D,20220617,000000,89.4298,97.2633,89.4298,97.1742,1096.23,0
+BGSI.US,D,20220621,000000,104.471,104.471,97.9672,98.1657,254.141,0
+BGSI.US,D,20220622,000000,97.7493,97.7493,97.7493,97.7493,10.0849,0
+BGSI.US,D,20220624,000000,101.139,104.282,100.665,104.282,206.742,0
+BGSI.US,D,20220627,000000,104.341,104.341,104.341,104.341,5.04249,0
+BGSI.US,D,20220628,000000,106.849,108.302,105.581,106.14,2900.44,0
+BGSI.US,D,20220630,000000,106.015,107.201,106.015,107.201,12.0893,0
+BGSI.US,D,20220701,000000,109.186,109.186,106.65,107.093,976.214,0
+BGSI.US,D,20220706,000000,107.481,107.481,106.209,106.209,1695.53,0
+BGSI.US,D,20220708,000000,112.616,112.616,112.616,112.616,45.335,0
+BGSI.US,D,20220711,000000,110.848,110.848,110.848,110.848,161.191,0
+BGSI.US,D,20220712,000000,111.172,111.791,110.721,110.721,1020.54,0
+BGSI.US,D,20220713,000000,110.358,110.358,110.358,110.358,100.744,0
+BGSI.US,D,20220714,000000,101.538,101.538,101.538,101.538,10.0744,0
+BGSI.US,D,20220719,000000,119.749,119.749,119.609,119.609,125.93,0
+BGSI.US,D,20220720,000000,119.888,119.923,119.773,119.923,111.826,0
+BGSI.US,D,20220725,000000,126.26,126.26,126.26,126.26,90.67,0
+BGSI.US,D,20220726,000000,117.719,118.016,117.029,118.016,320.367,0
+BGSI.US,D,20220727,000000,118.289,118.289,118.289,118.289,381.821,0
+BGSI.US,D,20220728,000000,122.527,122.527,122.527,122.527,251.861,0
+BGSI.US,D,20220801,000000,124.076,124.076,124.076,124.076,20.1489,0
+BGSI.US,D,20220803,000000,123.11,123.11,123.11,123.11,100.744,0
+BGSI.US,D,20220805,000000,122.33,122.33,122.256,122.256,75.5583,0
+BGSI.US,D,20220810,000000,139.608,149.07,139.608,148.995,235.742,0
+BGSI.US,D,20220811,000000,147.898,148.39,145.666,147.164,2827.89,0
+BGSI.US,D,20220812,000000,140.445,150.281,140.445,150.281,246.824,0
+BGSI.US,D,20220815,000000,148.99,148.99,148.654,148.654,3128.11,0
+BGSI.US,D,20220816,000000,147.421,148.018,146.431,148.018,383.836,0
+BGSI.US,D,20220817,000000,144.717,144.717,144.717,144.717,24.1786,0
+BGSI.US,D,20220818,000000,144.932,145.783,144.932,145.783,128.952,0
+BGSI.US,D,20220819,000000,141.138,143.512,141.138,143.382,684.055,0
+BGSI.US,D,20220822,000000,140.425,140.425,140.425,140.425,100.744,0
+BGSI.US,D,20220823,000000,140.44,140.871,140.44,140.535,431.186,0
+BGSI.US,D,20220824,000000,141.865,141.865,141.865,141.865,141.042,0
+BGSI.US,D,20220825,000000,142.539,142.539,142.539,142.539,59.4392,0
+BGSI.US,D,20220829,000000,140.42,141.725,140.42,141.725,13.0967,0
+BGSI.US,D,20220830,000000,138.662,138.662,138.662,138.662,1119.27,0
+BGSI.US,D,20220831,000000,138.185,138.185,136.276,136.276,140.034,0
+BGSI.US,D,20220901,000000,134.995,134.995,134.995,134.995,100.744,0
+BGSI.US,D,20220902,000000,135.978,135.978,134,134,928.864,0
+BGSI.US,D,20220906,000000,133.763,133.763,133.576,133.576,211.563,0
+BGSI.US,D,20220909,000000,142.057,142.057,142.057,142.057,5.03722,0
+BGSI.US,D,20220912,000000,142.474,142.474,141.596,141.596,515.811,0
+BGSI.US,D,20220913,000000,139.219,139.219,139.219,139.219,7.05211,0
+BGSI.US,D,20220914,000000,136.761,140.495,136.761,140.084,19.1414,0
+BGSI.US,D,20220916,000000,137.235,142.936,137.235,142.936,2359.43,0
+BGSI.US,D,20220920,000000,138.965,139.185,137.517,139.185,723.345,0
+BGSI.US,D,20220922,000000,133.507,133.507,132.611,132.626,1393.29,0
+BGSI.US,D,20220923,000000,130.275,130.275,128.478,128.478,7963.85,0
+BGSI.US,D,20220926,000000,129.823,129.823,128.409,128.409,16.1191,0
+BGSI.US,D,20220927,000000,128.904,129.636,127.869,127.869,1344.93,0
+BGSI.US,D,20220929,000000,125.027,125.271,125.027,125.271,201.324,0
+BGSI.US,D,20221003,000000,125.171,125.171,122.885,123.681,1711.26,0
+BGSI.US,D,20221004,000000,126.512,128.281,126.512,128.281,72.4769,0
+BGSI.US,D,20221011,000000,130.872,132.125,130.019,132.125,749.935,0
+BGSI.US,D,20221014,000000,131.032,134.364,131.032,134.069,748.928,0
+BGSI.US,D,20221018,000000,136.654,139.079,136.654,138.93,568.742,0
+BGSI.US,D,20221019,000000,138.084,140.237,138.084,140.237,342.252,0
+BGSI.US,D,20221020,000000,135.69,135.69,135.69,135.69,15.0993,0
+BGSI.US,D,20221021,000000,142.355,142.355,142.355,142.355,46.3047,0
+BGSI.US,D,20221024,000000,136.109,138.084,136.109,138.084,201.324,0
+BGSI.US,D,20221025,000000,138.95,138.95,138.206,138.206,110.728,0
+BGSI.US,D,20221031,000000,144.155,144.155,144.155,144.155,30.1987,0
+BGSI.US,D,20221101,000000,140.986,140.986,140.986,140.986,8.05299,0
+BGSI.US,D,20221102,000000,148.119,148.896,148.119,148.896,60.3974,0
+BGSI.US,D,20221103,000000,145.129,145.129,145.129,145.129,50.3312,0
+BGSI.US,D,20221104,000000,147.959,147.959,147.959,147.959,40.2649,0
+BGSI.US,D,20221107,000000,147.561,148.472,147.561,148.18,565.723,0
+BGSI.US,D,20221108,000000,152.406,152.406,150.037,150.037,160.053,0
+BGSI.US,D,20221110,000000,154.974,159.227,154.974,156.948,1302.57,0
+BGSI.US,D,20221111,000000,157.702,157.702,157.702,157.702,6.03974,0
+BGSI.US,D,20221114,000000,160.179,160.179,158.823,158.823,29.1921,0
+BGSI.US,D,20221118,000000,153.176,153.176,151.426,151.426,33.2186,0
+BGSI.US,D,20221122,000000,155.808,155.808,155.808,155.808,30.1987,0
+BGSI.US,D,20221129,000000,155.968,155.968,155.162,155.162,40.2649,0
+BGSI.US,D,20221201,000000,161.43,161.43,161.43,161.43,2038.41,0
+BGSI.US,D,20221202,000000,160.417,160.417,160.417,160.417,13.0861,0
+BGSI.US,D,20221205,000000,159.395,159.395,159.395,159.395,10.0662,0
+BGSI.US,D,20221206,000000,156.112,156.112,156.112,156.112,10.0662,0
+BGSI.US,D,20221209,000000,157.706,157.706,157.706,157.706,50.3312,0
+BGSI.US,D,20221212,000000,157.954,157.954,157.954,157.954,5.03312,0
+BGSI.US,D,20221213,000000,154.039,154.039,154.039,154.039,7.04637,0
+BGSI.US,D,20221216,000000,158.112,158.112,158.112,158.112,3.01987,0
+BGSI.US,D,20221220,000000,155.127,155.127,155.127,155.127,10.0662,0
+BGSI.US,D,20221227,000000,149.012,149.012,149.012,149.012,30.1987,0
+BGSI.US,D,20221228,000000,149.977,149.977,149.977,149.977,100.662,0
+BGSI.US,D,20221229,000000,153.041,153.206,152.454,152.454,12679.4,0
+BGSI.US,D,20221230,000000,150.859,154.09,150.859,154.09,165.974,0
+BGSI.US,D,20230104,000000,155.469,155.623,155.469,155.623,7.04132,0
+BGSI.US,D,20230105,000000,153.126,153.126,153.126,153.126,65.3837,0
+BGSI.US,D,20230109,000000,155.371,155.371,155.371,155.371,30.1771,0
+BGSI.US,D,20230111,000000,157.93,157.93,157.93,157.93,10.059,0
+BGSI.US,D,20230113,000000,157.271,157.271,157.271,157.271,9.05313,0
+BGSI.US,D,20230118,000000,156.901,156.901,156.114,156.114,27.1594,0
+BGSI.US,D,20230119,000000,153.677,153.677,153.677,153.677,25.1476,0
+BGSI.US,D,20230120,000000,156.921,156.921,155.48,155.48,30.1771,0
+BGSI.US,D,20230123,000000,159.776,159.776,158.512,158.512,26.1535,0
+BGSI.US,D,20230124,000000,157.466,157.466,157.466,157.466,70.4132,0
+BGSI.US,D,20230125,000000,152.102,152.102,150.928,151.237,228.34,0
+BGSI.US,D,20230126,000000,154.533,154.533,151.585,151.585,104.614,0
+BGSI.US,D,20230127,000000,150.581,151.336,150.581,151.266,735.316,0
+BGSI.US,D,20230130,000000,149.208,149.208,148.233,148.233,15.0885,0
+BGSI.US,D,20230131,000000,146.68,146.68,146.68,146.68,3.01771,0
+BGSI.US,D,20230201,000000,149.218,149.218,149.089,149.089,2212.98,0
+BGSI.US,D,20230202,000000,145.282,152.411,145.282,152.411,133.785,0
+BGSI.US,D,20230203,000000,153.752,153.752,148.076,148.076,191.121,0
+BGSI.US,D,20230207,000000,152.072,152.072,152.072,152.072,32.1889,0
+BGSI.US,D,20230209,000000,153.577,153.584,153.577,153.584,201.18,0
+BGSI.US,D,20230215,000000,161.069,161.069,161.069,161.069,15.0885,0
+BGSI.US,D,20230217,000000,158.562,160.752,158.562,159.789,912.355,0
+BGSI.US,D,20230223,000000,159.935,159.935,159.935,159.935,1.0059,0
+BGSI.US,D,20230224,000000,160.214,160.214,160.214,160.214,25.1476,0
+BGSI.US,D,20230303,000000,155.011,155.011,155.011,155.011,6.03542,0
+BGSI.US,D,20230309,000000,151.187,153.393,151.187,153.393,4.02361,0
+BGSI.US,D,20230310,000000,153.096,153.096,153.096,153.096,15.0885,0
+BGSI.US,D,20230313,000000,149.845,149.845,149.845,149.845,1.0059,0
+BGSI.US,D,20230314,000000,156.079,156.079,156.079,156.079,100.59,0
+BGSI.US,D,20230320,000000,145.738,155.085,145.738,155.085,303.783,0
+BGSI.US,D,20230322,000000,149.645,149.645,149.645,149.645,25.1476,0
+BGSI.US,D,20230323,000000,151.018,151.018,151.018,151.018,8.04723,0
+BGSI.US,D,20230327,000000,163.227,163.227,163.227,163.227,1.0059,0
+BGSI.US,D,20230328,000000,155.016,155.016,154.887,154.887,408.397,0
+BGSI.US,D,20230403,000000,160.227,160.227,156.188,156.188,287.488,0
+BGSI.US,D,20230411,000000,166.926,166.926,166.926,166.926,10.052,0
+BGSI.US,D,20230412,000000,159.628,159.628,159.628,159.628,85.4423,0
+BGSI.US,D,20230413,000000,164.136,164.136,164.136,164.136,3.01561,0
+BGSI.US,D,20230417,000000,155.799,158.783,155.799,158.783,79.4111,0
+BGSI.US,D,20230419,000000,158.543,158.553,158.543,158.553,9.04683,0
+BGSI.US,D,20230421,000000,157.511,157.517,157.511,157.517,155.806,0
+BGSI.US,D,20230425,000000,156.522,156.522,156.522,156.522,35.1821,0
+BGSI.US,D,20230427,000000,160.066,163.847,160.066,161.509,53.2758,0
+BGSI.US,D,20230428,000000,167.221,167.221,166.951,166.951,453.347,0
+BGSI.US,D,20230503,000000,166.359,166.359,166.359,166.359,9.04683,0
+BGSI.US,D,20230504,000000,166.956,166.956,166.681,166.761,316.639,0
+BGSI.US,D,20230505,000000,170.915,170.915,170.915,170.915,25.1301,0
+BGSI.US,D,20230508,000000,170.581,170.581,170.581,170.581,65.3382,0
+BGSI.US,D,20230509,000000,168.258,168.258,168.258,168.258,17.0884,0
+BGSI.US,D,20230510,000000,180.063,180.063,178.173,178.173,110.572,0
+BGSI.US,D,20230511,000000,180.686,182.649,178.589,179.606,26.1353,0
+BGSI.US,D,20230512,000000,174.632,174.632,174.632,174.632,30.1561,0
+BGSI.US,D,20230519,000000,180.31,180.31,180.31,180.31,7.03643,0
+BGSI.US,D,20230526,000000,174.174,174.174,174.174,174.174,1.0052,0
+BGSI.US,D,20230530,000000,179.457,179.457,179.457,179.457,5.02602,0
+BGSI.US,D,20230601,000000,183.395,183.395,183.395,183.395,8.04163,0
+BGSI.US,D,20230602,000000,182.521,182.521,182.521,182.521,100.52,0
+BGSI.US,D,20230609,000000,182.521,182.521,180.569,180.569,30.1561,0
+BGSI.US,D,20230615,000000,188.021,188.021,188.011,188.011,503.607,0
+BGSI.US,D,20230616,000000,188.011,188.011,188.011,188.011,233.207,0
+BGSI.US,D,20230621,000000,185.097,185.574,183.763,183.773,1050.43,0
+BGSI.US,D,20230622,000000,185.365,185.365,185.365,185.365,11.0572,0
+BGSI.US,D,20230623,000000,183.763,183.763,182.799,182.799,19.0988,0
+BGSI.US,D,20230626,000000,180.77,180.77,180.77,180.77,2.0104,0
+BGSI.US,D,20230627,000000,182.052,182.052,182.052,182.052,20.104,0
+BGSI.US,D,20230630,000000,189.429,189.429,188.951,188.951,23.1056,0
+BGSI.US,D,20230703,000000,201.833,201.833,201.833,201.833,1.00459,0
+BGSI.US,D,20230705,000000,189.13,189.13,189.081,189.081,1612.37,0
+BGSI.US,D,20230706,000000,184.154,184.154,182.163,182.163,11.0505,0
+BGSI.US,D,20230712,000000,184.154,189.091,184.154,189.091,421.93,0
+BGSI.US,D,20230713,000000,184.154,184.154,184.154,184.154,89.4089,0
+BGSI.US,D,20230714,000000,183.657,183.657,183.657,183.657,10.0459,0
+BGSI.US,D,20230720,000000,183.657,184.28,183.657,184.28,51.2343,0
+BGSI.US,D,20230721,000000,183.158,183.158,180.45,180.45,210.965,0
+BGSI.US,D,20230724,000000,180.36,180.36,180.36,180.36,1.00459,0
+BGSI.US,D,20230726,000000,180.172,180.172,180.172,180.172,3.01378,0
+BGSI.US,D,20230727,000000,181.217,181.217,180.64,180.64,36.1654,0
+BGSI.US,D,20230731,000000,187.138,187.138,187.138,187.138,1.00459,0
+BGSI.US,D,20230801,000000,179.177,179.795,179.177,179.177,21.0965,0
+BGSI.US,D,20230802,000000,175.295,175.295,175.295,175.295,100.459,0
+BGSI.US,D,20230803,000000,175.792,175.792,174.946,174.946,101.464,0
+BGSI.US,D,20230808,000000,174.439,176.19,174.439,175.195,292.337,0
+BGSI.US,D,20230809,000000,175.035,175.035,175.021,175.021,200.919,0
+BGSI.US,D,20230811,000000,182.133,182.133,182.113,182.113,1004.59,0
+BGSI.US,D,20230815,000000,178.847,178.847,178.847,178.847,17.0781,0
+BGSI.US,D,20230816,000000,177.206,179.963,177.206,179.963,62.2849,0
+BGSI.US,D,20230818,000000,177.883,177.883,177.883,177.883,5.02297,0
+BGSI.US,D,20230821,000000,177.186,177.186,177.186,177.186,4.01838,0
+BGSI.US,D,20230830,000000,179.177,179.177,179.177,179.177,200.919,0
+BGSI.US,D,20230907,000000,177.537,177.537,177.537,177.537,1544.06,0
+BGSI.US,D,20230911,000000,181.168,181.168,177.953,178.381,340.557,0
+BGSI.US,D,20230913,000000,180.083,180.083,180.083,180.083,1520.95,0
+BGSI.US,D,20230922,000000,180.113,181.486,180.113,181.486,1321.04,0
+BGSI.US,D,20230925,000000,167.878,167.878,167.878,167.878,3878.74,0
+BGSI.US,D,20231002,000000,179.293,179.293,175.309,177.498,1226.82,0
+BGSI.US,D,20231003,000000,173.869,173.869,172.339,172.339,41.1618,0
+BGSI.US,D,20231006,000000,174.81,174.81,174.81,174.81,1.00394,0
+BGSI.US,D,20231013,000000,174.043,174.043,174.043,174.043,2.00789,0
+BGSI.US,D,20231016,000000,175.269,175.598,175.269,175.503,3806.96,0
+BGSI.US,D,20231017,000000,174.93,174.93,174.79,174.79,3637.29,0
+BGSI.US,D,20231018,000000,177.151,177.151,172.19,172.19,1229.83,0
+BGSI.US,D,20231019,000000,168.824,169.331,168.824,169.331,3061.03,0
+BGSI.US,D,20231020,000000,169.691,169.691,168.557,168.557,2893.37,0
+BGSI.US,D,20231023,000000,169.399,169.592,168.397,168.405,4536.83,0
+BGSI.US,D,20231025,000000,167.404,167.43,167.404,167.43,2142.42,0
+BGSI.US,D,20231027,000000,169.868,169.868,169.868,169.868,5.01973,0
+BGSI.US,D,20231101,000000,169.276,169.276,169.276,169.276,3.01183,0
+BGSI.US,D,20231102,000000,175.309,175.309,175.309,175.309,10.0394,0
+BGSI.US,D,20231103,000000,176.524,176.524,176.524,176.524,96.3788,0
+BGSI.US,D,20231106,000000,178.843,179.744,178.437,178.437,345.357,0
+BGSI.US,D,20231107,000000,176.304,179.293,176.304,179.293,250.986,0
+BGSI.US,D,20231108,000000,179.083,179.083,179.083,179.083,10.0394,0
+BGSI.US,D,20231109,000000,180.852,180.852,176.304,176.304,11.0434,0
+BGSI.US,D,20231113,000000,175.796,175.796,175.796,175.796,106.418,0
+BGSI.US,D,20231114,000000,178.993,179.293,178.893,178.893,803.157,0
+BGSI.US,D,20231115,000000,181.379,181.454,179.831,181.454,1505.91,0
+BGSI.US,D,20231116,000000,181.219,181.219,181.219,181.219,4.01578,0
+BGSI.US,D,20231206,000000,190.598,190.598,190.598,190.598,100.394,0
+BGSI.US,D,20231207,000000,188.656,188.656,188.656,188.656,718.825,0
+BGSI.US,D,20231211,000000,191.23,191.23,191.23,191.23,1091.28,0
+BGSI.US,D,20231218,000000,196.594,196.963,196.574,196.963,54.2131,0
+BGSI.US,D,20231219,000000,202.202,202.202,202.202,202.202,49.1933,0
+BGSI.US,D,20231220,000000,199.144,199.144,199.144,199.144,1937.61,0
+BGSI.US,D,20231221,000000,204.555,204.555,204.555,204.555,482.898,0
+BGSI.US,D,20231226,000000,207.182,207.182,207.182,207.182,20.0789,0
+BGSI.US,D,20231227,000000,209.176,209.176,208.074,208.074,350.377,0
+BGSI.US,D,20231228,000000,204.722,208.576,204.442,208.576,1162.57,0
+BGSI.US,D,20240102,000000,210.11,210.11,202.202,202.202,536.107,0
+BGSI.US,D,20240103,000000,201.338,201.338,201.338,201.338,1187.66,0
+BGSI.US,D,20240105,000000,198.228,198.228,198.228,198.228,274.077,0
+BGSI.US,D,20240108,000000,199.941,199.941,198.268,198.268,1139.47,0
+BGSI.US,D,20240110,000000,208.387,208.387,207.033,207.322,454.787,0
+BGSI.US,D,20240111,000000,209.888,209.888,206.08,206.14,1414.56,0
+BGSI.US,D,20240118,000000,209.176,209.176,209.176,209.176,20.0789,0
+BGSI.US,D,20240119,000000,209.87,210.056,209.87,210.056,11.0434,0
+BGSI.US,D,20240124,000000,217.144,217.886,217.144,217.227,6078.89,0
+BGSI.US,D,20240125,000000,222.422,222.422,222.422,222.422,1.00394,0
+BGSI.US,D,20240129,000000,209.176,221.125,209.176,221.125,58.2288,0
+BGSI.US,D,20240130,000000,219.971,219.971,219.971,219.971,99.3906,0
+BGSI.US,D,20240131,000000,223.269,223.269,219.135,219.135,119.469,0
+BGSI.US,D,20240206,000000,219.586,219.586,219.586,219.586,120.473,0
+BGSI.US,D,20240207,000000,219.882,220.847,219.882,220.847,910.579,0
+BGSI.US,D,20240212,000000,228.331,228.331,224.524,225.61,76.2999,0
+BGSI.US,D,20240213,000000,218.498,218.498,218.498,218.498,602.367,0
+BGSI.US,D,20240215,000000,202.581,228.101,202.581,227.768,732.88,0
+BGSI.US,D,20240216,000000,243.847,243.847,232.094,232.094,55.217,0
+BGSI.US,D,20240221,000000,221.829,225.168,221.829,224.704,112.442,0
+BGSI.US,D,20240222,000000,226.904,228.188,225.101,228.188,123.485,0
+BGSI.US,D,20240223,000000,229.095,229.171,229.095,229.095,201.793,0
+BGSI.US,D,20240226,000000,213.009,228.378,213.009,225.64,167.659,0
+BGSI.US,D,20240227,000000,230.092,230.67,230.092,230.662,1204.73,0
+BGSI.US,D,20240228,000000,234.076,237.258,234.076,237.258,650.557,0
+BGSI.US,D,20240301,000000,230.45,230.45,229.095,229.305,24.0947,0
+BGSI.US,D,20240304,000000,230.38,230.38,228.547,228.547,36.142,0
+BGSI.US,D,20240305,000000,229.095,229.095,224.594,224.594,78.3078,0
+BGSI.US,D,20240306,000000,230.008,230.008,230.008,230.008,60.2367,0
+BGSI.US,D,20240307,000000,229.794,229.794,229.794,229.794,60.2367,0
+BGSI.US,D,20240308,000000,238.678,238.678,238.678,238.678,5.01973,0
+BGSI.US,D,20240311,000000,226.477,226.477,226.477,226.477,100.394,0
+BGSI.US,D,20240313,000000,230.49,230.49,227.152,227.152,90.3551,0
+BGSI.US,D,20240314,000000,228.656,228.656,228.656,228.656,5.01973,0
+BGSI.US,D,20240315,000000,228.656,232.224,228.656,232.224,311.223,0
+BGSI.US,D,20240318,000000,231.645,231.645,229.72,229.72,17.067,0
+BGSI.US,D,20240319,000000,240.92,240.92,230.589,232.254,1301.11,0
+BGSI.US,D,20240320,000000,232.483,232.483,213.259,213.259,1096.3,0
+BGSI.US,D,20240321,000000,211.904,211.904,208.04,209.772,65.2565,0
+BGSI.US,D,20240322,000000,208.876,208.876,208.826,208.826,5.01973,0
+BGSI.US,D,20240325,000000,211.217,212.661,211.167,211.167,6525.65,0
+BGSI.US,D,20240326,000000,209.176,210.17,209.176,209.494,28.1105,0
+BGSI.US,D,20240327,000000,224.991,224.991,210.281,212.783,5029.13,0
+BGSI.US,D,20240328,000000,215.487,215.487,215.487,215.487,15.0512,0
+BGSI.US,D,20240401,000000,199.198,216.26,199.198,207.999,21.0718,0
+BGSI.US,D,20240402,000000,206.661,211.856,206.661,211.856,12.041,0
+BGSI.US,D,20240403,000000,211.054,211.054,208.297,208.297,27.0923,0
+BGSI.US,D,20240404,000000,207.989,207.989,207.989,207.989,1.00341,0
+BGSI.US,D,20240408,000000,203.35,203.35,203.35,203.35,5.01709,0
+BGSI.US,D,20240410,000000,200.383,203.018,199.208,202.528,5635.2,0
+BGSI.US,D,20240411,000000,202.279,202.279,202.279,202.279,7.02393,0
+BGSI.US,D,20240412,000000,205.268,205.378,199.198,199.333,65.2222,0
+BGSI.US,D,20240415,000000,199.996,202.657,199.996,202.657,12.041,0
+BGSI.US,D,20240416,000000,197.107,201.072,196.168,196.972,212.724,0
+BGSI.US,D,20240418,000000,214.378,214.378,197.325,197.325,72.2461,0
+BGSI.US,D,20240419,000000,197.325,198.88,195.101,198.88,116.396,0
+BGSI.US,D,20240422,000000,199.318,199.318,199.318,199.318,2.00683,0
+BGSI.US,D,20240423,000000,197.32,201.411,196.139,200.315,426.453,0
+BGSI.US,D,20240424,000000,193.908,193.908,193.908,193.908,10.0341,0
+BGSI.US,D,20240425,000000,189.353,192.044,189.353,189.484,28.0957,0
+BGSI.US,D,20240426,000000,186.861,187.674,184.689,187.142,54.1846,0
+BGSI.US,D,20240429,000000,190.17,192.342,184.369,184.369,238.813,0
+BGSI.US,D,20240501,000000,188.413,192.562,188.406,192.562,1666.67,0
+BGSI.US,D,20240502,000000,195.023,195.223,189.213,189.213,3.01025,0
+BGSI.US,D,20240503,000000,198.542,198.542,191.848,191.854,755.574,0
+BGSI.US,D,20240506,000000,197.127,197.127,190.768,194.001,714.434,0
+BGSI.US,D,20240507,000000,198.999,198.999,194.335,194.335,3.01025,0
+BGSI.US,D,20240508,000000,191.909,191.909,189.756,189.756,52.1778,0
+BGSI.US,D,20240509,000000,188.944,189.353,188.505,188.505,323.101,0
+BGSI.US,D,20240510,000000,201.421,201.421,185.864,185.864,187.639,0
+BGSI.US,D,20240513,000000,187.359,187.359,180.382,186.741,3650.43,0
+BGSI.US,D,20240514,000000,186.564,189.561,183.682,188.096,235.803,0
+BGSI.US,D,20240515,000000,184.779,184.779,170.418,174.404,1144.9,0
+BGSI.US,D,20240516,000000,175.599,177.892,172.45,174.902,1279.35,0
+BGSI.US,D,20240517,000000,171.225,174.902,170.148,171.378,406.384,0
+BGSI.US,D,20240520,000000,184.858,184.858,178.391,184.369,344.172,0
+BGSI.US,D,20240521,000000,179.916,179.916,169.33,169.33,1068.64,0
+BGSI.US,D,20240522,000000,166.769,174.493,166.769,170.611,171.584,0
+BGSI.US,D,20240523,000000,179.407,179.407,167.518,169.725,1523.19,0
+BGSI.US,D,20240528,000000,179.836,179.836,167.109,171.175,59.2017,0
+BGSI.US,D,20240529,000000,167.428,169.74,164.479,166.704,22.0752,0
+BGSI.US,D,20240530,000000,167.905,167.905,164.449,165.183,23.0786,0
+BGSI.US,D,20240531,000000,165.434,167.628,163.989,163.989,193.659,0
+BGSI.US,D,20240603,000000,169.345,171.802,169.345,171.802,131.447,0
+BGSI.US,D,20240604,000000,168.025,169.72,167.029,167.202,10235.8,0
+BGSI.US,D,20240605,000000,167.229,169.42,167.029,168.227,260.889,0
+BGSI.US,D,20240613,000000,189.353,192.92,189.353,190.899,432.473,0
+BGSI.US,D,20240614,000000,188.503,190.18,188.503,190.18,15827.9,0
+BGSI.US,D,20240617,000000,191.844,191.844,188.27,189.481,15690.4,0
+BGSI.US,D,20240618,000000,190.295,190.35,188.356,189.351,9481.31,0
+BGSI.US,D,20240620,000000,186.244,188.366,186.244,188.356,13798,0
+BGSI.US,D,20240621,000000,197.873,197.873,197.873,197.873,3195.89,0
+BGSI.US,D,20240624,000000,180.252,190.902,180.252,190.902,3737.73,0
+BGSI.US,D,20240625,000000,188.854,188.854,188.755,188.755,197.673,0
+BGSI.US,D,20240626,000000,187.729,190.135,187.729,188.844,6307.49,0
+BGSI.US,D,20240628,000000,188.954,188.954,188.954,188.954,21.0596,0
+BGSI.US,D,20240701,000000,189.462,189.462,189.064,189.064,214.607,0
+BGSI.US,D,20240702,000000,187.398,187.398,187.398,187.398,9890,0
+BGSI.US,D,20240703,000000,187.163,187.163,187.163,187.163,4.01135,0
+BGSI.US,D,20240708,000000,185.573,185.573,185.573,185.573,1021.89,0
+BGSI.US,D,20240709,000000,183.663,184.476,183.663,184.476,6745.09,0
+BGSI.US,D,20240710,000000,180.577,180.777,180.577,180.777,8396.77,0
+BGSI.US,D,20240711,000000,182.921,182.921,182.921,182.921,3633.28,0
+BGSI.US,D,20240712,000000,183.08,183.08,181.206,181.206,5698.13,0
+BGSI.US,D,20240715,000000,183.499,183.499,183.499,183.499,1779.03,0
+BGSI.US,D,20240716,000000,189.661,193.364,189.661,192.484,1250.54,0
+BGSI.US,D,20240718,000000,192.454,192.554,192.454,192.554,767.172,0
+BGSI.US,D,20240722,000000,193.052,193.052,193.052,193.052,5606.87,0
+BGSI.US,D,20240723,000000,179.381,187.926,179.381,187.926,9539,0
+BGSI.US,D,20240724,000000,180.977,180.977,180.977,180.977,14782.8,0
+BGSI.US,D,20240725,000000,179.381,179.381,166.218,166.218,36.1022,0
+BGSI.US,D,20240726,000000,167.006,167.962,165.709,167.126,250.709,0
+BGSI.US,D,20240729,000000,167.126,167.126,164.194,164.194,1029.91,0
+BGSI.US,D,20240730,000000,164.553,166.288,163.704,164.284,2441.91,0
+BGSI.US,D,20240731,000000,164.492,166.621,164.492,165.3,205.582,0
+BGSI.US,D,20240802,000000,165.33,165.33,163.621,163.621,40.1135,0
+BGSI.US,D,20240805,000000,175.477,175.477,159.646,159.646,105.298,0
+BGSI.US,D,20240806,000000,160.873,160.873,160.545,160.545,73.2072,0
+BGSI.US,D,20240807,000000,159.686,159.686,154.561,156.824,18.0511,0
+BGSI.US,D,20240808,000000,156.853,165.43,156.853,165.43,86.2442,0
+BGSI.US,D,20240809,000000,163.789,164.39,160.684,160.684,11.0312,0
+BGSI.US,D,20240812,000000,164.228,164.228,161.673,161.673,2.00567,0
+BGSI.US,D,20240813,000000,163.336,163.336,161.274,161.274,52.1476,0
+BGSI.US,D,20240814,000000,158.372,160.545,158.372,159.92,140.397,0
+BGSI.US,D,20240815,000000,157.929,158.637,157.929,158.294,67.1902,0
+BGSI.US,D,20240816,000000,158.68,159.209,158.072,159.209,200.567,0
+BGSI.US,D,20240819,000000,159.473,165.185,159.473,163.754,275.78,0
+BGSI.US,D,20240820,000000,163.754,166.694,163.754,166.435,11.0312,0
+BGSI.US,D,20240821,000000,166.088,166.531,165.719,166.531,177.502,0
+BGSI.US,D,20240822,000000,166.584,166.896,165.96,166.526,36.1022,0
+BGSI.US,D,20240823,000000,167.425,167.425,167.425,167.425,50.1419,0
+BGSI.US,D,20240826,000000,171.084,171.084,171.084,171.084,95.2697,0
+BGSI.US,D,20240827,000000,168.192,168.192,168.192,168.192,25.0709,0
+BGSI.US,D,20240828,000000,166.03,166.03,165.57,165.57,108.306,0
+BGSI.US,D,20240829,000000,164.643,165.49,164.643,165.49,163.462,0
+BGSI.US,D,20240830,000000,165.12,165.12,165.12,165.12,2.00567,0
+BGSI.US,D,20240903,000000,166.421,166.421,166.098,166.098,61.1732,0
+BGSI.US,D,20240904,000000,166.78,166.78,166.56,166.56,2.00567,0
+BGSI.US,D,20240905,000000,167.455,167.455,165.976,165.976,19.0539,0
+BGSI.US,D,20240906,000000,161.895,161.895,161.895,161.895,20.0567,0
+BGSI.US,D,20240909,000000,162.288,163.396,162.288,163.396,76.2158,0
+BGSI.US,D,20240910,000000,163.536,163.536,159.478,159.77,344.976,0
+BGSI.US,D,20240911,000000,160.295,161.474,160.295,161.474,16.0454,0
+BGSI.US,D,20240912,000000,159.895,161.741,159.895,161.741,105.298,0
+BGSI.US,D,20240913,000000,160.355,161.282,159.945,159.945,27.0766,0
+BGSI.US,D,20240916,000000,154.497,155.198,154.497,155.198,30.0851,0
+BGSI.US,D,20240917,000000,154.744,154.951,153.205,153.205,993.813,0
+BGSI.US,D,20240918,000000,155.827,155.827,153.864,154.551,22.0624,0
+BGSI.US,D,20240919,000000,153.992,153.992,149.271,149.271,204.579,0
+BGSI.US,D,20240920,000000,150.168,151.959,150.168,151.679,5266.91,0
+BGSI.US,D,20240923,000000,152.839,152.839,150.248,150.248,24.0681,0
+BGSI.US,D,20240924,000000,151.819,152.088,151.181,151.739,119.337,0
+BGSI.US,D,20240925,000000,152.567,152.567,152.423,152.423,5.01419,0
+BGSI.US,D,20240926,000000,151.569,151.589,150.982,150.982,212.601,0
+BGSI.US,D,20240927,000000,150.015,150.983,149.686,149.686,5128.75,0
+BGSI.US,D,20240930,000000,147.077,149.686,147.077,149.686,1198.51,0
+BGSI.US,D,20241001,000000,153.123,153.956,152.813,152.813,75.1576,0
+BGSI.US,D,20241003,000000,151.461,151.691,150.583,150.983,343.72,0
+BGSI.US,D,20241004,000000,152.938,154.185,152.744,154.185,503.055,0
+BGSI.US,D,20241007,000000,153.657,154.675,153.657,154.675,172.361,0
+BGSI.US,D,20241008,000000,154.185,154.185,153.897,154.071,27.0567,0
+BGSI.US,D,20241009,000000,154.675,154.675,154.675,154.675,33.0693,0
+BGSI.US,D,20241010,000000,154.051,154.051,153.598,153.598,12.0252,0
+BGSI.US,D,20241011,000000,152.96,154.295,152.96,153.682,42.0882,0
+BGSI.US,D,20241014,000000,143.199,185.061,143.199,151.541,72.1513,0
+BGSI.US,D,20241015,000000,153.867,154.265,153.578,154.265,2119.44,0
+BGSI.US,D,20241016,000000,154.739,155.105,154.686,154.844,151.317,0
+BGSI.US,D,20241017,000000,156.072,156.072,155.705,155.705,2.0042,0
+BGSI.US,D,20241018,000000,159.076,159.076,158.636,158.636,573.202,0
+BGSI.US,D,20241022,000000,156.032,156.552,155.492,155.832,161.338,0
+BGSI.US,D,20241023,000000,154.835,164.544,154.835,158.689,401.842,0
+BGSI.US,D,20241024,000000,153.548,154.046,153.548,154.046,300.63,0
+BGSI.US,D,20241025,000000,152.599,152.599,151.681,151.981,4.0084,0
+BGSI.US,D,20241028,000000,156.552,156.552,152.44,152.44,223.468,0
+BGSI.US,D,20241029,000000,151.081,154.985,151.081,153.677,141.296,0
+BGSI.US,D,20241030,000000,154.695,155.015,153.976,154.415,56.1177,0
+BGSI.US,D,20241031,000000,153.877,155.314,153.877,155.314,7502.73,0
+BGSI.US,D,20241101,000000,155.642,156.012,155.642,156.012,6720.09,0
+BGSI.US,D,20241105,000000,149.639,160.133,146.292,158.816,9649.23,0
+BGSI.US,D,20241106,000000,152.52,154.325,150.234,154.325,12874,0
+BGSI.US,D,20241107,000000,156.969,159.096,156.969,158.916,3088.47,0
+BGSI.US,D,20241108,000000,156.302,157.078,156.122,156.122,1208.53,0
+BGSI.US,D,20241111,000000,155.189,155.189,155.13,155.13,1882.94,0
+BGSI.US,D,20241112,000000,155.925,158.906,155.264,158.906,2529.3,0
+BGSI.US,D,20241113,000000,152.823,152.823,152.823,152.823,3725.81,0
+BGSI.US,D,20241114,000000,156.844,163.377,156.048,163.377,27720.1,0
+BGSI.US,D,20241115,000000,162.22,164.639,162.22,164.639,31983,0
+BGSI.US,D,20241118,000000,164.18,164.442,162.623,162.623,14531.4,0
+BGSI.US,D,20241119,000000,162.05,162.05,161.53,161.53,25663.8,0
+BGSI.US,D,20241120,000000,157.029,157.499,157.029,157.499,1936.06,0
+BGSI.US,D,20241121,000000,158.202,158.202,155.682,157.229,1298.72,0
+BGSI.US,D,20241125,000000,157.499,158.551,157.499,158.551,1181.47,0
+BGSI.US,D,20241129,000000,153.966,154.955,153.966,154.096,5895.36,0
+BGSI.US,D,20241202,000000,151.866,154.422,151.866,152.375,21002,0
+BGSI.US,D,20241203,000000,152.56,152.579,150.284,151.731,14025.4,0
+BGSI.US,D,20241204,000000,151.731,153.912,151.731,153.912,10378.7,0
+BGSI.US,D,20241205,000000,153.968,153.968,151.277,151.277,3700.76,0
+BGSI.US,D,20241206,000000,150.773,150.773,150.371,150.371,1452.04,0
+BGSI.US,D,20241209,000000,148.159,148.159,146.882,147.301,4596.64,0
+BGSI.US,D,20241210,000000,145.774,145.774,141.842,143.548,3302.92,0
+BGSI.US,D,20241211,000000,143.169,143.698,142.331,143.698,361.758,0
+BGSI.US,D,20241212,000000,144.277,144.277,142.221,142.221,3516.37,0
+BGSI.US,D,20241213,000000,145.686,145.923,145.686,145.923,7078.84,0
+BGSI.US,D,20241217,000000,149.63,149.63,149.63,149.63,4.0084,0
+BGSI.US,D,20241218,000000,149.99,150.963,149.99,150.963,23323.9,0
+BGSI.US,D,20241219,000000,150.184,151.152,148.628,148.628,21094.2,0
+BGSI.US,D,20241220,000000,149.576,149.686,149.186,149.186,5978.53,0
+BGSI.US,D,20241223,000000,148.394,149.161,148.259,149.161,12144.4,0
+BGSI.US,D,20241226,000000,149.496,149.496,149.496,149.496,10.021,0
+BGSI.US,D,20241227,000000,149.446,149.446,148.907,149.406,271.569,0
+BGSI.US,D,20241230,000000,148.538,150.143,148.538,149.686,1365.86,0
+BGSI.US,D,20241231,000000,148.688,150.264,148.688,150.264,954.001,0
+BGSI.US,D,20250102,000000,151.481,151.481,150.313,150.313,9132.15,0
+BGSI.US,D,20250106,000000,148.867,149.396,148.867,149.036,11410.9,0
+BGSI.US,D,20250107,000000,149.276,149.276,149.276,149.276,4704.86,0
+BGSI.US,D,20250108,000000,145.433,145.433,145.433,145.433,4393.21,0
+BGSI.US,D,20250110,000000,140.594,144.805,140.594,144.805,10363.7,0
+BGSI.US,D,20250113,000000,144.557,147.789,144.557,147.789,5097.69,0
+BGSI.US,D,20250114,000000,148.269,149.036,148.269,149.036,4814.09,0
+BGSI.US,D,20250115,000000,149.925,151.681,149.925,151.681,4681.82,0
+BGSI.US,D,20250116,000000,151.681,152.036,151.671,152.036,5625.8,0
+BGSI.US,D,20250117,000000,154.315,154.315,154.315,154.315,4298.01,0
+BGSI.US,D,20250121,000000,153.758,158.069,153.758,158.069,13018.3,0
+BGSI.US,D,20250122,000000,157.539,160.813,157.539,160.813,7023.73,0
+BGSI.US,D,20250123,000000,160.563,164.155,158.626,158.626,8648.13,0
+BGSI.US,D,20250124,000000,162.19,164.654,162.19,164.654,6676,0
+BGSI.US,D,20250127,000000,164.457,167.139,164.457,167.139,4894.26,0
+BGSI.US,D,20250129,000000,165.732,165.732,163.417,163.417,39.0819,0
+BGSI.US,D,20250130,000000,166.151,166.245,166.151,166.245,4611.67,0
+BGSI.US,D,20250131,000000,164.874,164.874,164.874,164.874,4263.94,0
+BGSI.US,D,20250203,000000,160.642,164.295,160.642,163.91,9188.27,0
+BGSI.US,D,20250205,000000,167.399,167.399,167.399,167.399,4867.2,0
+BGSI.US,D,20250206,000000,166.649,166.649,166.649,166.649,1920.02,0
+BGSI.US,D,20250207,000000,166.625,166.625,164.794,164.794,2298.82,0
+BGSI.US,D,20250210,000000,163.955,165.482,163.955,165.482,2771.81,0
+BGSI.US,D,20250218,000000,167.832,168.206,167.832,168.206,99.208,0
+BGSI.US,D,20250219,000000,166.809,166.809,166.799,166.799,1863.9,0
+BGSI.US,D,20250220,000000,158.586,169.184,158.586,169.184,162.34,0
+BGSI.US,D,20250224,000000,170.86,170.86,167.314,168.771,837.757,0
+BGSI.US,D,20250225,000000,168.76,168.76,168.76,168.76,513.076,0
+BGSI.US,D,20250226,000000,166.037,166.701,166.037,166.701,1639.43,0
+BGSI.US,D,20250227,000000,168.356,176.829,168.356,169.953,4509.45,0
+BGSI.US,D,20250228,000000,167.717,167.717,167.059,167.059,4486.41,0
+BGSI.US,D,20250303,000000,168.186,168.186,167.069,167.069,2415.06,0
+BGSI.US,D,20250304,000000,165.012,166.429,163.805,165.362,3718.8,0
+BGSI.US,D,20250306,000000,168.716,168.716,168.716,168.716,2172.55,0
+BGSI.US,D,20250307,000000,168.896,168.896,167.229,167.229,1193.5,0
+BGSI.US,D,20250310,000000,166.893,166.932,166.893,166.932,1966.12,0
+BGSI.US,D,20250311,000000,164.914,164.914,163.705,163.705,1932.05,0
+BGSI.US,D,20250312,000000,158.772,159.844,158.772,159.844,1776.72,0
+BGSI.US,D,20250313,000000,157.391,158.272,154.355,154.355,1777.72,0
+BGSI.US,D,20250314,000000,156.919,159.456,156.919,159.456,3763.89,0
+BGSI.US,D,20250317,000000,158.821,158.821,158.821,158.821,3206.72,0
+BGSI.US,D,20250318,000000,156.118,156.118,156.118,156.118,3425.18,0
+BGSI.US,D,20250319,000000,149.566,157.729,146.912,151.521,2024.24,0
+BGSI.US,D,20250320,000000,150.543,150.543,148.069,148.069,6010.6,0
+BGSI.US,D,20250321,000000,144.985,146.812,143.388,146.812,2279.78,0
+BGSI.US,D,20250326,000000,145.714,145.714,145.714,145.714,801.681,0
+BGSI.US,D,20250328,000000,149.086,149.086,144.586,145.122,2798.87,0
+BGSI.US,D,20250403,000000,147.03,147.03,146.64,146.64,5802.91,0
+BGSI.US,D,20250404,000000,140.928,142.611,139.809,141.536,2331.17,0
+BGSI.US,D,20250407,000000,139.11,139.22,137.622,137.622,6085.29,0
+BGSI.US,D,20250408,000000,136.623,136.833,136.623,136.833,1890.57,0
+BGSI.US,D,20250414,000000,150.145,150.145,150.145,150.145,338.461,0
+BGSI.US,D,20250415,000000,154.269,154.269,151.343,151.343,3275.46,0
+BGSI.US,D,20250416,000000,148.707,148.707,148.707,148.707,807.1,0
+BGSI.US,D,20250417,000000,149.296,149.296,149.296,149.296,1774.41,0
+BGSI.US,D,20250422,000000,149.306,149.306,147.458,147.458,1442.96,0
+BGSI.US,D,20250424,000000,148.497,148.497,148.497,148.497,20854.4,0
+BGSI.US,D,20250425,000000,145.353,145.647,145.353,145.647,4317.88,0
+BGSI.US,D,20250430,000000,144.453,144.453,144.453,144.453,5994.17,0
+BGSI.US,D,20250507,000000,145.292,145.292,145.292,145.292,2398.27,0
+BGSI.US,D,20250509,000000,149.036,149.036,149.036,149.036,967.319,0
+BGSI.US,D,20250513,000000,149.895,151.014,149.895,150.78,718.98,0
+BGSI.US,D,20250515,000000,154.559,154.559,154.559,154.559,4431.04,0
+BGSI.US,D,20250519,000000,146.8,146.8,146.8,146.8,670.914,0
+BGSI.US,D,20250520,000000,150.803,151.293,150.803,151.293,1306.78,0
+BGSI.US,D,20250523,000000,147.03,147.03,147.03,147.03,1307.78,0
+BGSI.US,D,20250528,000000,146.17,150.332,146.17,150.332,1714.33,0
+BGSI.US,D,20250529,000000,149.006,149.006,149.006,149.006,1351.84,0
+BGSI.US,D,20250530,000000,148.148,148.148,148.148,148.148,4458.07,0
+BGSI.US,D,20250603,000000,148.797,148.797,148.797,148.797,50.0682,0
+BGSI.US,D,20250604,000000,146.14,146.14,143.884,143.884,3467.72,0
+BGSI.US,D,20250606,000000,145.432,146.27,145.432,146.27,4332.9,0
+BGSI.US,D,20250610,000000,148.134,148.134,148.134,148.134,1063.45,0
+BGSI.US,D,20250611,000000,148.088,148.088,148.088,148.088,1350.84,0
+BGSI.US,D,20250612,000000,150.995,150.995,150.995,150.995,1715.33,0
+BGSI.US,D,20250613,000000,153.75,153.75,153.75,153.75,6886.39,0
+BGSI.US,D,20250616,000000,152.013,152.013,152.013,152.013,165.225,0
+BGSI.US,D,20250623,000000,151.435,153.111,151.435,153.111,5151.02,0
+BGSI.US,D,20250625,000000,154.289,154.289,154.289,154.289,576.786,0
+BGSI.US,D,20250627,000000,154.189,154.189,154.189,154.189,123.167,0
+BGSI.US,D,20250630,000000,155.51,155.51,155.51,155.51,724.464,0
+BGSI.US,D,20250701,000000,154.891,154.891,151.763,151.763,4.00256,0
+BGSI.US,D,20250702,000000,160.447,160.447,160.447,160.447,228.146,0
+BGSI.US,D,20250707,000000,155.748,156.66,154.981,156.66,3728.38,0
+BGSI.US,D,20250708,000000,155.5,155.5,155.5,155.5,2755.76,0
+BGSI.US,D,20250711,000000,150.813,150.813,150.813,150.813,1021.65,0
+BGSI.US,D,20250722,000000,154.991,154.991,154.981,154.981,1770.13,0
+BGSI.US,D,20250724,000000,148.745,148.745,145.167,145.574,4814.08,0
+BGSI.US,D,20250725,000000,145.698,145.698,145.698,145.698,4577.93,0
+BGSI.US,D,20250729,000000,140.87,142.599,140.87,142.381,8620.52,0
+BGSI.US,D,20250730,000000,142.888,142.888,140.866,140.866,7177.59,0
+BGSI.US,D,20250731,000000,142.189,142.189,139.016,139.016,2634.68,0
+BGSI.US,D,20250807,000000,137.746,137.746,137.746,137.746,70.0448,0
+BGSI.US,D,20250811,000000,138.424,138.424,138.424,138.424,5503.52,0
+BGSI.US,D,20250813,000000,141.569,162.877,141.569,162.877,2166.38,0
+BGSI.US,D,20250814,000000,146.596,153.432,146.596,153.432,6670.27,0
+BGSI.US,D,20250815,000000,152.512,152.512,152.512,152.512,6257,0
+BGSI.US,D,20250818,000000,160.327,160.327,159.788,159.788,9808.28,0
+BGSI.US,D,20250822,000000,161.197,161.197,161.157,161.157,3689.36,0
+BGSI.US,D,20250826,000000,160.717,160.717,160.717,160.717,836.536,0
+BGSI.US,D,20250829,000000,165.581,166.716,165.581,166.508,8625.52,0
+BGSI.US,D,20250902,000000,162.578,162.578,162.578,162.578,10338.6,0
+BGSI.US,D,20250903,000000,161.426,161.426,161.426,161.426,12911.2,0
+BGSI.US,D,20250904,000000,167.71,167.866,167.71,167.724,17040.9,0
+BGSI.US,D,20250905,000000,167.413,167.413,167.413,167.413,7959.1,0
+BGSI.US,D,20250908,000000,168.65,168.65,168.65,168.65,10201.5,0
+BGSI.US,D,20250909,000000,168.856,168.856,168.856,168.856,5478.51,0
+BGSI.US,D,20250910,000000,167.752,170.141,167.752,170.141,7423.75,0
+BGSI.US,D,20250911,000000,171.3,172.874,171.3,172.874,6702.29,0
+BGSI.US,D,20250915,000000,172.889,172.889,172.889,172.889,3315.12,0
+BGSI.US,D,20250916,000000,173.032,173.032,173.032,173.032,1201.77,0
+BGSI.US,D,20250918,000000,170.231,170.231,170.231,170.231,254.162,0
+BGSI.US,D,20250922,000000,169.891,170.601,169.891,170.601,2972.9,0
+BGSI.US,D,20250925,000000,168.093,168.162,168.093,168.162,647.414,0
+BGSI.US,D,20250926,000000,169.091,171.219,169.091,171.219,4780.06,0
+BGSI.US,D,20250930,000000,169.706,169.706,169.706,169.706,3885,0
+BGSI.US,D,20251003,000000,170,170,170,170,2522,0
+BGSI.US,D,20251006,000000,161,161,160.037,160.037,4790,0
+BGSI.US,D,20251007,000000,159.72,159.72,159.72,159.72,517,0
+BGSI.US,D,20251013,000000,158,158,158,158,400,0
+BGSI.US,D,20251014,000000,156.73,156.754,156.73,156.754,2052,0
+BGSI.US,D,20251015,000000,157.531,157.94,156.275,156.275,6632,0
+BGSI.US,D,20251016,000000,153.532,153.532,153.532,153.532,6005,0
+BGSI.US,D,20251017,000000,149.395,150.27,149.395,150.27,3251,0
+BGSI.US,D,20251020,000000,149.67,149.67,149.67,149.67,788,0
+BGSI.US,D,20251021,000000,149.826,151.954,149.138,151.954,585,0
+BGSI.US,D,20251022,000000,151.51,154.059,151.5,153.203,1316,0
+BGSI.US,D,20251024,000000,153.236,153.537,153.236,153.537,510,0
+BGSI.US,D,20251027,000000,152.77,154.145,152.77,154.145,1472,0
+BGSI.US,D,20251029,000000,149.725,149.725,149.725,149.725,265,0
+BGSI.US,D,20251030,000000,146,161.132,146,158.22,63558,0
+BGSI.US,D,20251031,000000,157.5,160.78,149.84,158.05,262976,0
+BGSI.US,D,20251103,000000,158.5,161,155.56,157.9,236939,0
+BGSI.US,D,20251104,000000,157.57,160.065,148.43,155.75,120818,0
+BGSI.US,D,20251105,000000,148.5,158.5,148.5,149.5,99299,0
+BGSI.US,D,20251106,000000,151.82,151.82,148.855,150.67,132782,0
+BGSI.US,D,20251107,000000,151,151.82,150,150.69,40297,0
+BGSI.US,D,20251110,000000,152.39,152.6,150.565,151.3,19470,0
+BGSI.US,D,20251111,000000,149.81,151.3,149.81,150.59,60669,0
+BGSI.US,D,20251112,000000,150,161.24,150,160.57,66785,0
+BGSI.US,D,20251113,000000,161.75,162.055,159.03,159.03,79546,0
+BGSI.US,D,20251114,000000,158.42,158.42,153.28,153.78,50867,0
+BGSI.US,D,20251117,000000,154.88,156.05,152.38,153.31,16595,0
+BGSI.US,D,20251118,000000,154,154,151.97,152.55,29968,0
+BGSI.US,D,20251119,000000,152.5,153.42,151.495,151.82,33684,0
+BGSI.US,D,20251120,000000,153.425,154.235,151.84,152.28,13859,0
+BGSI.US,D,20251121,000000,151.09,153.88,150.5,153.82,50074,0
+BGSI.US,D,20251124,000000,154.36,157.2,153.595,156.47,52284,0
+BGSI.US,D,20251125,000000,156.46,162.82,156.46,161.09,32984,0
+BGSI.US,D,20251126,000000,163.67,168.16,163.2,168.16,27109,0
+BGSI.US,D,20251128,000000,170,170,166.6,168.19,13048,0
+BGSI.US,D,20251201,000000,168.41,169.48,166.55,169.15,18438,0
+BGSI.US,D,20251202,000000,169.95,173.25,168.77,170.27,20919,0
+BGSI.US,D,20251203,000000,170.005,170.135,167.165,168.91,67859,0
+BGSI.US,D,20251204,000000,169.9,171.7,168.765,170.77,26876,0
+BGSI.US,D,20251205,000000,171.5,171.63,167.67,169.56,33160,0
+BGSI.US,D,20251208,000000,169.675,171.36,167.885,168.92,12899,0
+BGSI.US,D,20251209,000000,168.97,169.085,164.83,165.37,14411,0
+BGSI.US,D,20251210,000000,165.63,165.63,163.04,163.74,6812,0
+BGSI.US,D,20251211,000000,163.515,163.95,160.28,161.97,43661,0
+BGSI.US,D,20251212,000000,162.84,162.84,160.465,160.5,26961,0
+BGSI.US,D,20251215,000000,161.845,162.885,160.495,162.71,17973,0
+BGSI.US,D,20251216,000000,160.7,163,160.7,163,10295,0
+BGSI.US,D,20251217,000000,161.55,161.55,159.85,160.96,19028,0
+BGSI.US,D,20251218,000000,161.99,162.72,161.33,162.66,33412,0
+BGSI.US,D,20251219,000000,161.11,161.41,159.92,160.56,14916,0
+BGSI.US,D,20251222,000000,159.51,162.73,159.51,162.73,22812,0
+BGSI.US,D,20251223,000000,160.02,162.785,160.02,162.42,31423,0
+BGSI.US,D,20251224,000000,162.265,162.8,161.635,162.8,9360,0
+BGSI.US,D,20251226,000000,162.785,164.11,159.6,163.06,8499,0
+BGSI.US,D,20251229,000000,161.15,163.1,161.15,163.01,19315,0
+BGSI.US,D,20251230,000000,162.815,163.15,160.35,160.35,14702,0
+BGSI.US,D,20251231,000000,160.595,160.965,159.3,159.3,11763,0
+BGSI.US,D,20260102,000000,159.35,160.07,156.79,157.88,40344,0
+BGSI.US,D,20260105,000000,156.15,161.01,156.15,156.59,19683,0
+BGSI.US,D,20260106,000000,158.68,158.93,155.5,158.35,23354,0
+BGSI.US,D,20260107,000000,156.58,159.42,155,155.94,18811,0
+BGSI.US,D,20260108,000000,156.155,156.53,154.85,156.13,28658,0
+BGSI.US,D,20260109,000000,158.045,158.81,156.87,156.92,12947,0
+BGSI.US,D,20260112,000000,158.26,158.26,156.34,157.88,7782,0
+BGSI.US,D,20260113,000000,157.25,158.955,157.25,158.68,10242,0
+BGSI.US,D,20260114,000000,159.47,161.865,158.53,161.86,19068,0
+BGSI.US,D,20260115,000000,161,162.66,160.62,162.66,9774,0
+BGSI.US,D,20260116,000000,162.46,165.27,161.59,164.73,13743,0
+BGSI.US,D,20260120,000000,164.89,165.485,162.77,162.77,17203,0
+BGSI.US,D,20260121,000000,162.91,164.71,160.75,162.09,17969,0
+BGSI.US,D,20260122,000000,161.46,166.255,161.46,163.69,32328,0
+BGSI.US,D,20260123,000000,163.765,163.765,161.15,162.62,11902,0
+BGSI.US,D,20260126,000000,164.65,167.17,163.705,167.17,13359,0
+BGSI.US,D,20260127,000000,168.12,168.605,165.865,167.27,20018,0
+BGSI.US,D,20260128,000000,164.125,165.555,162.3,164.32,19879,0
+BGSI.US,D,20260129,000000,163.63,164.8,160.28,162.6,24888,0
+BGSI.US,D,20260130,000000,161.97,164.65,159.92,164.64,24166,0
+BGSI.US,D,20260202,000000,162.64,167.33,162.64,166.73,20286,0
+BGSI.US,D,20260203,000000,166.945,169.475,165.445,167.76,23668,0
+BGSI.US,D,20260204,000000,167.135,171.49,166.87,170.88,22520,0
+BGSI.US,D,20260205,000000,172.8,175.19,170.17,170.89,37160,0
+BGSI.US,D,20260206,000000,171.695,178.86,171.59,178.3,57176,0
+BGSI.US,D,20260209,000000,175.55,178.31,175.445,177.99,17132,0
+BGSI.US,D,20260210,000000,180.3,182.38,180.145,182.26,19624,0
+BGSI.US,D,20260211,000000,181.92,183.1,177.55,181.89,42999,0
+BGSI.US,D,20260212,000000,180.155,180.155,162.16,164.65,44065,0
+BGSI.US,D,20260213,000000,164.78,169.72,164.72,169.04,38880,0
+BGSI.US,D,20260217,000000,168.84,170.46,167.805,168.38,23394,0
+BGSI.US,D,20260218,000000,168.81,172.79,168.81,171.01,20368,0
diff --git a/daily/us/nyse stocks/1/bhr_b.us.txt b/daily/us/nyse stocks/1/bhr_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8df4c76f6ebfe76473c0e08a1c7d086815ea94e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/bhr_b.us.txt	
@@ -0,0 +1,2348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BHR_B.US,D,20160503,000000,17.7,18.2499,17.7,18.2499,7100,0
+BHR_B.US,D,20160504,000000,18.55,20.3,18.35,20.17,19721,0
+BHR_B.US,D,20160505,000000,20,20,20,20,575,0
+BHR_B.US,D,20160506,000000,20.75,22,19.74,19.74,6867,0
+BHR_B.US,D,20160509,000000,20.5,20.7799,20.5,20.7799,15900,0
+BHR_B.US,D,20160510,000000,20.75,20.75,20.54,20.67,9200,0
+BHR_B.US,D,20160511,000000,20.7,20.75,20.64,20.74,9300,0
+BHR_B.US,D,20160512,000000,20.65,20.74,20.2401,20.74,8996,0
+BHR_B.US,D,20160516,000000,20.68,20.74,20.475,20.656,6786,0
+BHR_B.US,D,20160517,000000,20.4,20.4,20.33,20.33,400,0
+BHR_B.US,D,20160518,000000,20.025,20.025,19.75,19.75,1950,0
+BHR_B.US,D,20160519,000000,19.5875,19.5875,19.3358,19.4201,3105,0
+BHR_B.US,D,20160520,000000,19.75,19.7501,19.75,19.7501,900,0
+BHR_B.US,D,20160523,000000,19.59,19.61,19.58,19.61,500,0
+BHR_B.US,D,20160524,000000,19.59,19.61,19.53,19.53,2200,0
+BHR_B.US,D,20160525,000000,19.69,19.9,19.65,19.9,800,0
+BHR_B.US,D,20160526,000000,19.99,19.99,19.99,19.99,835,0
+BHR_B.US,D,20160531,000000,20,20.16,20,20.16,300,0
+BHR_B.US,D,20160601,000000,20.09,20.09,20.09,20.09,127,0
+BHR_B.US,D,20160603,000000,20.49,20.49,20.35,20.38,1186,0
+BHR_B.US,D,20160606,000000,20.37,20.3996,20.2,20.354,4604,0
+BHR_B.US,D,20160607,000000,20.4999,20.4999,19.7501,20.33,14388,0
+BHR_B.US,D,20160608,000000,22.97,24.44,21.408,23,78870,0
+BHR_B.US,D,20160609,000000,22.59,22.59,22,22,2200,0
+BHR_B.US,D,20160610,000000,22.3,22.3,22.25,22.26,16300,0
+BHR_B.US,D,20160613,000000,22.26,22.26,22.26,22.26,2400,0
+BHR_B.US,D,20160614,000000,22.76,23.5,22.24,22.24,1800,0
+BHR_B.US,D,20160615,000000,22.6,22.6,22.56,22.56,8000,0
+BHR_B.US,D,20160616,000000,23.02,23.5,23.02,23.5,2550,0
+BHR_B.US,D,20160617,000000,23.1739,23.1739,23,23,1530,0
+BHR_B.US,D,20160620,000000,22.9321,22.9321,22.9321,22.9321,200,0
+BHR_B.US,D,20160621,000000,22.9405,22.9405,22.9405,22.9405,200,0
+BHR_B.US,D,20160622,000000,23.25,23.25,23.0389,23.0389,1000,0
+BHR_B.US,D,20160623,000000,23.3546,23.3546,23.01,23.31,1258,0
+BHR_B.US,D,20160624,000000,23.0209,23.0209,23.0209,23.0209,200,0
+BHR_B.US,D,20160628,000000,22.48,22.48,21.8,21.8,1525,0
+BHR_B.US,D,20160629,000000,22.24,22.67,22.21,22.67,1000,0
+BHR_B.US,D,20160630,000000,22.65,22.65,22.21,22.3,3340,0
+BHR_B.US,D,20160701,000000,22.77,22.77,22.4,22.4,300,0
+BHR_B.US,D,20160707,000000,22.74,22.74,22.57,22.74,5000,0
+BHR_B.US,D,20160708,000000,23.09,23.09,22.8,22.8001,900,0
+BHR_B.US,D,20160711,000000,23.19,23.23,23.19,23.23,200,0
+BHR_B.US,D,20160712,000000,23.65,23.65,23.35,23.5415,1960,0
+BHR_B.US,D,20160713,000000,23.54,23.54,23.3,23.3,3327,0
+BHR_B.US,D,20160714,000000,23.178,23.8899,22.59,22.914,7479,0
+BHR_B.US,D,20160715,000000,23.05,23.05,22.7645,22.7645,430,0
+BHR_B.US,D,20160719,000000,23.25,23.7,22.79,23.2,10652,0
+BHR_B.US,D,20160720,000000,23.0752,23.2136,23.0752,23.2,4946,0
+BHR_B.US,D,20160721,000000,23.62,23.62,22.38,23.2,3598,0
+BHR_B.US,D,20160722,000000,23.51,24.07,23.2,23.86,7675,0
+BHR_B.US,D,20160725,000000,24.07,24.16,24.05,24.08,11900,0
+BHR_B.US,D,20160726,000000,24.13,24.25,24.05,24.05,8900,0
+BHR_B.US,D,20160727,000000,24.21,24.21,22.33,24,6250,0
+BHR_B.US,D,20160728,000000,24,24,23.664,24,701,0
+BHR_B.US,D,20160729,000000,24.29,24.29,24.1113,24.1113,800,0
+BHR_B.US,D,20160802,000000,24.11,24.11,23.9565,23.9565,1700,0
+BHR_B.US,D,20160803,000000,24.01,24.2,24.01,24.1999,9020,0
+BHR_B.US,D,20160804,000000,23.94,25.4192,23.94,24.28,10960,0
+BHR_B.US,D,20160805,000000,24.38,24.38,24.38,24.38,499,0
+BHR_B.US,D,20160811,000000,24.35,24.35,24.25,24.25,2000,0
+BHR_B.US,D,20160812,000000,24.2999,24.35,24.2999,24.3499,1700,0
+BHR_B.US,D,20160815,000000,24.35,24.35,24.35,24.35,2500,0
+BHR_B.US,D,20160816,000000,24.3499,24.35,24.34,24.35,4468,0
+BHR_B.US,D,20160819,000000,24.2759,24.28,24.25,24.28,1000,0
+BHR_B.US,D,20160822,000000,24.45,24.45,24.28,24.28,905,0
+BHR_B.US,D,20160824,000000,24.3,24.3746,24.3,24.3746,800,0
+BHR_B.US,D,20160825,000000,24.3831,24.3831,24.3831,24.3831,200,0
+BHR_B.US,D,20160831,000000,24.23,24.23,24.23,24.23,500,0
+BHR_B.US,D,20160901,000000,24.2527,24.2527,24.2527,24.2527,1400,0
+BHR_B.US,D,20160906,000000,24.332,24.332,24.3205,24.332,3000,0
+BHR_B.US,D,20160907,000000,23.96,24.36,23.48,24.36,3089,0
+BHR_B.US,D,20160908,000000,24.3,24.3,24.3,24.3,2632,0
+BHR_B.US,D,20160913,000000,23.85,23.85,23.42,23.78,900,0
+BHR_B.US,D,20160915,000000,23.6377,23.6377,23.6377,23.6377,1000,0
+BHR_B.US,D,20160916,000000,24.5,24.5,24.2017,24.3,2539,0
+BHR_B.US,D,20160919,000000,23.86,23.86,23.54,23.54,4200,0
+BHR_B.US,D,20160920,000000,23.73,23.81,23.69,23.8,2952,0
+BHR_B.US,D,20160921,000000,23.6,23.85,23.6,23.85,1200,0
+BHR_B.US,D,20160922,000000,24.25,24.25,24.15,24.15,200,0
+BHR_B.US,D,20160923,000000,24.16,24.16,23.82,24.1,1421,0
+BHR_B.US,D,20160926,000000,24.01,24.04,23.99,23.99,1995,0
+BHR_B.US,D,20160927,000000,23.85,23.85,23.85,23.85,578,0
+BHR_B.US,D,20160930,000000,23.32,23.59,23.29,23.33,800,0
+BHR_B.US,D,20161003,000000,23.27,23.3,23.27,23.3,800,0
+BHR_B.US,D,20161005,000000,23.25,23.25,23.24,23.24,500,0
+BHR_B.US,D,20161013,000000,23.5,23.5,23.37,23.4,6670,0
+BHR_B.US,D,20161017,000000,23.1379,23.1379,22.93,23.0858,914,0
+BHR_B.US,D,20161018,000000,23.1569,23.1569,23.1569,23.1569,300,0
+BHR_B.US,D,20161019,000000,23.2612,23.2612,23.2612,23.2612,300,0
+BHR_B.US,D,20161021,000000,22.93,23.0326,22.93,23.0326,600,0
+BHR_B.US,D,20161024,000000,23.14,23.155,22.96,22.96,1140,0
+BHR_B.US,D,20161025,000000,23.12,23.15,23.12,23.15,7500,0
+BHR_B.US,D,20161026,000000,23.13,23.15,22.96,22.96,2778,0
+BHR_B.US,D,20161027,000000,22.68,22.7499,22.45,22.7499,1700,0
+BHR_B.US,D,20161028,000000,22.6617,22.6617,22.6617,22.6617,400,0
+BHR_B.US,D,20161031,000000,22.69,22.69,22.44,22.44,3110,0
+BHR_B.US,D,20161101,000000,22.25,22.7,22.25,22.26,4520,0
+BHR_B.US,D,20161103,000000,22.7,22.7,22.5,22.5,700,0
+BHR_B.US,D,20161108,000000,22.4,22.4,22.4,22.4,500,0
+BHR_B.US,D,20161110,000000,22.2128,22.2128,22.07,22.07,2460,0
+BHR_B.US,D,20161111,000000,22.1,22.1,21.83,21.83,445,0
+BHR_B.US,D,20161114,000000,21.44,21.44,21.4,21.4,2500,0
+BHR_B.US,D,20161118,000000,21.4,21.4,21.4,21.4,500,0
+BHR_B.US,D,20161121,000000,21.4,21.4,21.4,21.4,145,0
+BHR_B.US,D,20161123,000000,21.5079,21.5079,21.5079,21.5079,1000,0
+BHR_B.US,D,20161128,000000,21.55,21.55,21.45,21.45,2400,0
+BHR_B.US,D,20161202,000000,21.86,21.86,21.86,21.86,100,0
+BHR_B.US,D,20161206,000000,22.26,22.26,22.26,22.26,100,0
+BHR_B.US,D,20161207,000000,22.5,22.71,22.49,22.66,900,0
+BHR_B.US,D,20161214,000000,22.25,22.69,22.25,22.69,410,0
+BHR_B.US,D,20161221,000000,22.5596,22.5596,22.42,22.43,1000,0
+BHR_B.US,D,20161222,000000,22.03,22.3,22.03,22.3,500,0
+BHR_B.US,D,20161227,000000,22.25,22.25,22.0486,22.0486,428,0
+BHR_B.US,D,20161228,000000,21.572,21.572,21.572,21.572,320,0
+BHR_B.US,D,20161229,000000,21.57,21.57,21.54,21.54,550,0
+BHR_B.US,D,20170104,000000,22.4,22.4,22.4,22.4,100,0
+BHR_B.US,D,20170106,000000,22.4569,22.4999,22.4569,22.4999,600,0
+BHR_B.US,D,20170113,000000,22.3,22.3,22.3,22.3,300,0
+BHR_B.US,D,20170117,000000,22.51,22.51,22.3995,22.3995,220,0
+BHR_B.US,D,20170119,000000,22.4,22.4,22.4,22.4,800,0
+BHR_B.US,D,20170127,000000,22.3,22.3,22.3,22.3,400,0
+BHR_B.US,D,20170130,000000,22.1,22.1,21.81,21.81,1600,0
+BHR_B.US,D,20170201,000000,21.865,21.93,21.865,21.93,200,0
+BHR_B.US,D,20170203,000000,22.09,22.0999,22,22.01,775,0
+BHR_B.US,D,20170216,000000,22.12,22.12,21.8902,21.8902,701,0
+BHR_B.US,D,20170217,000000,22.03,22.03,22.03,22.03,400,0
+BHR_B.US,D,20170222,000000,22.09,22.09,21.5992,21.5992,2000,0
+BHR_B.US,D,20170223,000000,21.7674,21.9115,21.7674,21.9115,500,0
+BHR_B.US,D,20170224,000000,21.6,21.65,21.6,21.65,600,0
+BHR_B.US,D,20170228,000000,21.74,21.8,21.74,21.8,2500,0
+BHR_B.US,D,20170302,000000,21.24,21.24,20.09,20.09,69287,0
+BHR_B.US,D,20170303,000000,19.65,19.97,19.35,19.9,480839,0
+BHR_B.US,D,20170306,000000,19.9,19.9,19.62,19.62,72795,0
+BHR_B.US,D,20170307,000000,19.75,19.78,19.41,19.78,118643,0
+BHR_B.US,D,20170308,000000,19.55,19.55,19.4,19.55,45986,0
+BHR_B.US,D,20170309,000000,19.4,19.9,19.36,19.9,95129,0
+BHR_B.US,D,20170310,000000,19.75,19.8,19.5,19.5,60961,0
+BHR_B.US,D,20170313,000000,19.6,19.69,19.57,19.68,1900,0
+BHR_B.US,D,20170314,000000,19.9,20,19.75,19.94,24349,0
+BHR_B.US,D,20170315,000000,20.14,20.14,19.84,20.1,66371,0
+BHR_B.US,D,20170316,000000,20.14,20.14,19.62,19.88,21520,0
+BHR_B.US,D,20170317,000000,19.95,20,19.75,20,2110,0
+BHR_B.US,D,20170320,000000,20.05,20.05,19.6108,19.9,8904,0
+BHR_B.US,D,20170321,000000,19.8,19.8848,19.75,19.8848,4030,0
+BHR_B.US,D,20170322,000000,19.65,19.74,19.08,19.36,26121,0
+BHR_B.US,D,20170323,000000,19.43,19.4776,19.33,19.45,15328,0
+BHR_B.US,D,20170324,000000,19.29,19.42,17.92,19.2104,44741,0
+BHR_B.US,D,20170327,000000,19.25,19.3,18.55,19.3,26195,0
+BHR_B.US,D,20170328,000000,19.3399,19.3399,19.11,19.3,14003,0
+BHR_B.US,D,20170329,000000,19.02,19.02,18.7,18.9,15815,0
+BHR_B.US,D,20170330,000000,18.9,19.6204,18.9,19.6204,42529,0
+BHR_B.US,D,20170331,000000,19.14,20.25,19.14,19.67,122876,0
+BHR_B.US,D,20170403,000000,19.66,19.78,19.088,19.58,12647,0
+BHR_B.US,D,20170404,000000,19.6,19.74,19.48,19.48,8005,0
+BHR_B.US,D,20170405,000000,19.19,19.69,19.1625,19.69,16550,0
+BHR_B.US,D,20170406,000000,19.5,19.605,19.19,19.55,20305,0
+BHR_B.US,D,20170407,000000,19.67,19.85,19.381,19.59,14127,0
+BHR_B.US,D,20170410,000000,19.5498,19.65,19.4499,19.65,16214,0
+BHR_B.US,D,20170411,000000,19.7,19.7,19.3909,19.64,27140,0
+BHR_B.US,D,20170412,000000,19.5,19.77,19.301,19.75,36516,0
+BHR_B.US,D,20170413,000000,19.7,19.99,19.485,19.9213,32006,0
+BHR_B.US,D,20170417,000000,20,20,19.755,19.86,5359,0
+BHR_B.US,D,20170418,000000,19.66,19.75,19.6,19.75,21101,0
+BHR_B.US,D,20170419,000000,19.75,19.89,19.7,19.79,15084,0
+BHR_B.US,D,20170420,000000,19.9034,19.9034,19.6,19.87,13792,0
+BHR_B.US,D,20170421,000000,19.75,19.888,19.7,19.75,23200,0
+BHR_B.US,D,20170424,000000,19.8699,20.05,19.675,19.8,20334,0
+BHR_B.US,D,20170425,000000,20,20.1,19.87,20.09,35900,0
+BHR_B.US,D,20170426,000000,20.06,20.25,19.9,20.19,32078,0
+BHR_B.US,D,20170427,000000,20.153,20.33,19.951,20.33,28300,0
+BHR_B.US,D,20170428,000000,20.32,20.33,20.122,20.25,13002,0
+BHR_B.US,D,20170501,000000,20.13,20.35,20,20.15,5528,0
+BHR_B.US,D,20170502,000000,20.1,20.15,20.1,20.15,5100,0
+BHR_B.US,D,20170503,000000,20.15,20.19,20.107,20.19,4100,0
+BHR_B.US,D,20170504,000000,20.02,20.1636,19.95,19.95,29270,0
+BHR_B.US,D,20170505,000000,19.9821,20.19,19.9821,20.1499,11800,0
+BHR_B.US,D,20170508,000000,20.15,20.16,20.05,20.09,49311,0
+BHR_B.US,D,20170509,000000,20.01,20.01,19.9286,19.9286,7800,0
+BHR_B.US,D,20170510,000000,19.73,20.04,19.7,19.9999,19500,0
+BHR_B.US,D,20170511,000000,19.94,20.15,19.75,20.1,25800,0
+BHR_B.US,D,20170512,000000,20.1,20.1,19.912,20.0999,11558,0
+BHR_B.US,D,20170515,000000,20.2,20.2,20.001,20.0587,22000,0
+BHR_B.US,D,20170516,000000,20.1,20.1,19.7501,20,6200,0
+BHR_B.US,D,20170517,000000,20.0475,20.05,19.9577,20.0499,6600,0
+BHR_B.US,D,20170518,000000,20.05,20.14,20.05,20.14,373,0
+BHR_B.US,D,20170519,000000,19.99,20.09,19.935,19.95,4200,0
+BHR_B.US,D,20170522,000000,20.06,20.17,19.901,20.17,6145,0
+BHR_B.US,D,20170523,000000,20,20.1,19.921,20.1,9800,0
+BHR_B.US,D,20170524,000000,19.93,20.0666,19.52,20.05,23740,0
+BHR_B.US,D,20170525,000000,19.995,20,19.91,19.97,10756,0
+BHR_B.US,D,20170526,000000,20.04,20.04,19.684,19.75,21407,0
+BHR_B.US,D,20170530,000000,19.96,19.96,19.19,19.79,18800,0
+BHR_B.US,D,20170531,000000,19.53,19.7,19.45,19.6133,18439,0
+BHR_B.US,D,20170601,000000,19.5888,19.79,19.52,19.7473,3495,0
+BHR_B.US,D,20170602,000000,19.7499,19.83,19.61,19.83,9745,0
+BHR_B.US,D,20170605,000000,19.81,20,19.6,19.7499,16836,0
+BHR_B.US,D,20170606,000000,19.6,19.68,19.51,19.6605,2648,0
+BHR_B.US,D,20170607,000000,19.7,19.9999,19.69,19.9415,1924,0
+BHR_B.US,D,20170608,000000,19.93,20,19.78,19.78,6503,0
+BHR_B.US,D,20170609,000000,19.85,20,19.85,20,3855,0
+BHR_B.US,D,20170612,000000,20,20.12,19.97,20.12,13900,0
+BHR_B.US,D,20170613,000000,20.16,20.1787,20.05,20.1611,18100,0
+BHR_B.US,D,20170614,000000,20.18,20.2,20.18,20.2,1000,0
+BHR_B.US,D,20170615,000000,20.18,20.2,20.03,20.2,5654,0
+BHR_B.US,D,20170616,000000,20.2,20.2,20.084,20.2,6488,0
+BHR_B.US,D,20170619,000000,20.22,20.24,20.03,20.24,13935,0
+BHR_B.US,D,20170620,000000,20.25,20.9,20.1,20.27,44507,0
+BHR_B.US,D,20170621,000000,20.68,20.68,20.21,20.35,5700,0
+BHR_B.US,D,20170622,000000,20.35,20.49,20.3,20.489,19863,0
+BHR_B.US,D,20170623,000000,20.41,20.48,20.27,20.47,9946,0
+BHR_B.US,D,20170626,000000,20.49,20.49,20.35,20.4704,19081,0
+BHR_B.US,D,20170627,000000,20.43,20.49,20.33,20.49,15453,0
+BHR_B.US,D,20170628,000000,20.28,20.28,20.1,20.2491,7172,0
+BHR_B.US,D,20170629,000000,20.02,20.1,19.93,20.05,9167,0
+BHR_B.US,D,20170630,000000,20.19,20.19,19.94,19.94,4316,0
+BHR_B.US,D,20170703,000000,19.9954,20.05,19.9954,20.05,4200,0
+BHR_B.US,D,20170705,000000,19.99,20.1,19.95,19.95,4091,0
+BHR_B.US,D,20170706,000000,19.95,20.0299,19.86,19.86,11225,0
+BHR_B.US,D,20170707,000000,20,20.022,20,20.022,1714,0
+BHR_B.US,D,20170710,000000,19.95,20,19.93,19.97,1300,0
+BHR_B.US,D,20170711,000000,20.25,20.29,19.93,20.11,8500,0
+BHR_B.US,D,20170712,000000,20.44,20.44,19.99,20.15,9600,0
+BHR_B.US,D,20170713,000000,20.19,20.2846,20.19,20.2713,1213,0
+BHR_B.US,D,20170714,000000,20.39,20.39,20.08,20.25,5412,0
+BHR_B.US,D,20170717,000000,20.27,20.27,20.27,20.27,121,0
+BHR_B.US,D,20170718,000000,20.3,20.5747,20.232,20.5503,8939,0
+BHR_B.US,D,20170719,000000,20.47,20.57,20.38,20.3883,9320,0
+BHR_B.US,D,20170720,000000,20.45,20.55,20.28,20.3799,7330,0
+BHR_B.US,D,20170721,000000,20.6875,20.6875,20.29,20.389,2842,0
+BHR_B.US,D,20170724,000000,20.5999,20.5999,20.15,20.2116,7318,0
+BHR_B.US,D,20170725,000000,20.32,20.36,20.25,20.25,1838,0
+BHR_B.US,D,20170726,000000,20.25,20.62,20.25,20.4,4110,0
+BHR_B.US,D,20170727,000000,20.35,20.6145,20.18,20.28,3369,0
+BHR_B.US,D,20170728,000000,20.45,20.45,20.17,20.2527,5490,0
+BHR_B.US,D,20170731,000000,20.23,20.25,20.15,20.2,8850,0
+BHR_B.US,D,20170801,000000,20.17,20.17,20.03,20.1,7012,0
+BHR_B.US,D,20170802,000000,20.1,20.1,19.97,20.1,5730,0
+BHR_B.US,D,20170803,000000,19.98,20.29,19.93,20.0332,11309,0
+BHR_B.US,D,20170804,000000,19.93,20.47,19.9,20.2,9572,0
+BHR_B.US,D,20170807,000000,20.39,20.54,20.2497,20.4,21225,0
+BHR_B.US,D,20170808,000000,20.5,20.8644,20.34,20.4325,8512,0
+BHR_B.US,D,20170809,000000,20.55,20.55,20.31,20.31,3800,0
+BHR_B.US,D,20170810,000000,20.6,20.6,20.15,20.15,3700,0
+BHR_B.US,D,20170811,000000,20.15,20.4,20.1256,20.19,1770,0
+BHR_B.US,D,20170814,000000,20.2,20.51,20.2,20.21,8636,0
+BHR_B.US,D,20170815,000000,20.59,20.59,20.19,20.19,13379,0
+BHR_B.US,D,20170816,000000,20.354,20.4,20.35,20.35,1000,0
+BHR_B.US,D,20170817,000000,20.23,20.3,20.1731,20.21,7100,0
+BHR_B.US,D,20170818,000000,20.2,20.4975,20.1783,20.25,12950,0
+BHR_B.US,D,20170821,000000,20.27,20.45,20.25,20.39,8307,0
+BHR_B.US,D,20170822,000000,20.4,20.4,20.4,20.4,100,0
+BHR_B.US,D,20170823,000000,20.4,20.5,20.3252,20.4,6863,0
+BHR_B.US,D,20170824,000000,20.62,20.62,20.33,20.45,8256,0
+BHR_B.US,D,20170825,000000,20.38,20.7,20.38,20.58,868,0
+BHR_B.US,D,20170828,000000,20.45,20.6,20.3977,20.42,9158,0
+BHR_B.US,D,20170829,000000,20.41,20.9,20.3885,20.7499,2202,0
+BHR_B.US,D,20170830,000000,20.74,20.74,20.3601,20.545,9144,0
+BHR_B.US,D,20170831,000000,20.5499,20.55,20.3856,20.55,5340,0
+BHR_B.US,D,20170901,000000,20.59,20.59,20.476,20.57,400,0
+BHR_B.US,D,20170905,000000,20.59,20.6,20.5316,20.55,2920,0
+BHR_B.US,D,20170906,000000,20.5,20.5,20.4499,20.5,3142,0
+BHR_B.US,D,20170907,000000,20.7995,20.8052,20.5,20.6032,3613,0
+BHR_B.US,D,20170908,000000,20.5,20.77,20.43,20.6,6090,0
+BHR_B.US,D,20170911,000000,20.82,20.86,20.473,20.86,1662,0
+BHR_B.US,D,20170913,000000,20.75,20.89,20.43,20.7,6278,0
+BHR_B.US,D,20170914,000000,20.46,20.6,20.45,20.45,13109,0
+BHR_B.US,D,20170915,000000,20.63,20.63,20.47,20.5,4161,0
+BHR_B.US,D,20170918,000000,20.6,20.8,20.49,20.78,11376,0
+BHR_B.US,D,20170919,000000,20.75,20.75,20.4985,20.64,10613,0
+BHR_B.US,D,20170920,000000,20.64,20.64,20.64,20.64,555,0
+BHR_B.US,D,20170921,000000,20.71,20.73,20.55,20.65,3622,0
+BHR_B.US,D,20170922,000000,20.65,20.7376,20.65,20.7376,1310,0
+BHR_B.US,D,20170925,000000,20.74,20.8,20.65,20.7,2700,0
+BHR_B.US,D,20170926,000000,20.75,21.0701,20.6,21.03,14819,0
+BHR_B.US,D,20170927,000000,20.75,20.75,20.6,20.735,37791,0
+BHR_B.US,D,20170928,000000,20.44,20.45,20.19,20.19,13960,0
+BHR_B.US,D,20170929,000000,20.22,20.25,20.16,20.25,20389,0
+BHR_B.US,D,20171002,000000,20.32,20.32,20.17,20.2499,3191,0
+BHR_B.US,D,20171003,000000,20.32,20.32,20.2,20.2,2810,0
+BHR_B.US,D,20171004,000000,20.23,20.5,20.23,20.49,6520,0
+BHR_B.US,D,20171005,000000,20.54,20.756,20.51,20.55,16680,0
+BHR_B.US,D,20171006,000000,20.61,20.77,20.55,20.68,14446,0
+BHR_B.US,D,20171009,000000,20.75,20.75,20.695,20.695,300,0
+BHR_B.US,D,20171010,000000,20.62,20.64,20.5985,20.64,500,0
+BHR_B.US,D,20171011,000000,20.69,20.69,20.57,20.65,550,0
+BHR_B.US,D,20171012,000000,20.69,20.95,20.6,20.6,7500,0
+BHR_B.US,D,20171013,000000,20.55,20.85,20.55,20.55,6008,0
+BHR_B.US,D,20171016,000000,20.66,20.8208,20.51,20.55,4815,0
+BHR_B.US,D,20171017,000000,20.7378,20.77,20.51,20.51,6203,0
+BHR_B.US,D,20171018,000000,20.67,20.7,20.55,20.56,5700,0
+BHR_B.US,D,20171019,000000,20.89,20.89,20.5,20.62,8673,0
+BHR_B.US,D,20171020,000000,20.62,20.62,20.33,20.5,5912,0
+BHR_B.US,D,20171023,000000,20.55,20.65,20.55,20.65,1000,0
+BHR_B.US,D,20171024,000000,20.63,20.64,20.5,20.5381,3517,0
+BHR_B.US,D,20171025,000000,20.5129,20.5129,20.35,20.4843,9310,0
+BHR_B.US,D,20171026,000000,20.54,20.54,20.26,20.3342,4883,0
+BHR_B.US,D,20171027,000000,20.53,20.64,20.4214,20.49,4223,0
+BHR_B.US,D,20171030,000000,20.69,20.8,20.4194,20.4194,11774,0
+BHR_B.US,D,20171031,000000,20.88,20.88,20.48,20.5794,8017,0
+BHR_B.US,D,20171101,000000,20.73,20.73,20.6892,20.6892,592,0
+BHR_B.US,D,20171102,000000,20.71,20.71,20.71,20.71,100,0
+BHR_B.US,D,20171103,000000,20.65,20.69,20.22,20.5,14185,0
+BHR_B.US,D,20171106,000000,20.4929,20.4929,20.4929,20.4929,302,0
+BHR_B.US,D,20171107,000000,20.4,21.34,20.4,20.9,24324,0
+BHR_B.US,D,20171108,000000,20.75,21.22,20.65,20.7747,7896,0
+BHR_B.US,D,20171109,000000,20.98,21.34,20.71,20.83,6571,0
+BHR_B.US,D,20171110,000000,21.18,21.3,20.82,20.83,6498,0
+BHR_B.US,D,20171113,000000,20.79,20.79,20.79,20.79,200,0
+BHR_B.US,D,20171114,000000,20.97,21.2,20.57,20.63,4994,0
+BHR_B.US,D,20171115,000000,20.9208,20.95,20.55,20.55,6441,0
+BHR_B.US,D,20171116,000000,20.68,20.73,20.6465,20.6889,400,0
+BHR_B.US,D,20171117,000000,20.87,20.87,20.6489,20.7,1764,0
+BHR_B.US,D,20171120,000000,20.6,20.75,20.569,20.75,11582,0
+BHR_B.US,D,20171121,000000,20.95,20.9573,20.9085,20.9573,943,0
+BHR_B.US,D,20171122,000000,20.9,20.99,20.9,20.9485,500,0
+BHR_B.US,D,20171127,000000,20.9,21.3,20.823,20.823,4845,0
+BHR_B.US,D,20171128,000000,21,21,20.6,20.6,6474,0
+BHR_B.US,D,20171129,000000,20.83,20.84,20.56,20.56,7393,0
+BHR_B.US,D,20171130,000000,20.7099,20.83,20.4422,20.49,18612,0
+BHR_B.US,D,20171201,000000,20.93,20.93,20.6,20.748,4248,0
+BHR_B.US,D,20171204,000000,20.9772,20.9772,20.7,20.7,9089,0
+BHR_B.US,D,20171205,000000,20.63,20.63,20.3955,20.3955,4901,0
+BHR_B.US,D,20171206,000000,20.39,20.74,20.39,20.5529,10361,0
+BHR_B.US,D,20171207,000000,20.59,20.6816,20.44,20.53,17991,0
+BHR_B.US,D,20171208,000000,20.59,20.62,20.52,20.55,4768,0
+BHR_B.US,D,20171211,000000,20.66,20.7,20.54,20.6,6676,0
+BHR_B.US,D,20171212,000000,20.65,20.65,20.58,20.626,6312,0
+BHR_B.US,D,20171213,000000,20.66,20.8232,20.63,20.63,4460,0
+BHR_B.US,D,20171214,000000,20.64,20.74,20.56,20.68,6533,0
+BHR_B.US,D,20171215,000000,20.9125,20.9125,20.61,20.6461,2171,0
+BHR_B.US,D,20171218,000000,20.65,20.87,20.61,20.74,4584,0
+BHR_B.US,D,20171219,000000,20.81,20.81,20.73,20.74,4362,0
+BHR_B.US,D,20171220,000000,20.87,20.91,20.75,20.75,2750,0
+BHR_B.US,D,20171221,000000,20.61,20.7689,20.6,20.6,1580,0
+BHR_B.US,D,20171222,000000,20.65,20.7531,20.57,20.65,3900,0
+BHR_B.US,D,20171226,000000,20.58,20.75,20.55,20.55,4700,0
+BHR_B.US,D,20171227,000000,20.57,20.6,20.53,20.53,3660,0
+BHR_B.US,D,20171228,000000,20.25,20.299,20.17,20.17,9719,0
+BHR_B.US,D,20171229,000000,20.18,20.22,19.93,19.99,25530,0
+BHR_B.US,D,20180102,000000,20.1688,20.2064,19.86,20,7294,0
+BHR_B.US,D,20180103,000000,20.2564,20.3764,19.92,20.0612,9166,0
+BHR_B.US,D,20180104,000000,20.1778,20.2483,20.07,20.07,1375,0
+BHR_B.US,D,20180105,000000,20.2653,20.3,20.15,20.2401,10368,0
+BHR_B.US,D,20180108,000000,20.2,20.2,19.99,20.02,11110,0
+BHR_B.US,D,20180109,000000,20.21,20.21,19.75,19.78,5759,0
+BHR_B.US,D,20180110,000000,19.88,19.88,19.81,19.81,727,0
+BHR_B.US,D,20180111,000000,19.82,19.82,19.64,19.8,7168,0
+BHR_B.US,D,20180112,000000,19.701,20.07,19.7,20.07,1444,0
+BHR_B.US,D,20180116,000000,20.27,20.27,19.84,19.9622,12455,0
+BHR_B.US,D,20180117,000000,20.03,20.18,19.87,19.94,7804,0
+BHR_B.US,D,20180118,000000,19.88,20.04,19.88,19.9,2101,0
+BHR_B.US,D,20180119,000000,20.05,20.05,19.87,19.8719,5449,0
+BHR_B.US,D,20180122,000000,19.87,19.88,19.6,19.6225,3538,0
+BHR_B.US,D,20180123,000000,19.74,20.1,19.72,20.1,1472,0
+BHR_B.US,D,20180124,000000,19.88,19.99,19.84,19.93,3600,0
+BHR_B.US,D,20180125,000000,19.8895,19.9358,19.81,19.81,8914,0
+BHR_B.US,D,20180126,000000,19.98,19.98,19.75,19.81,5957,0
+BHR_B.US,D,20180129,000000,19.7,19.9,19.6,19.9,17070,0
+BHR_B.US,D,20180130,000000,19.6202,19.6202,19.15,19.5,15668,0
+BHR_B.US,D,20180131,000000,19.35,19.5,19.05,19.196,6647,0
+BHR_B.US,D,20180201,000000,19.3,19.55,19.26,19.35,2888,0
+BHR_B.US,D,20180202,000000,19.22,19.258,18.8,19.16,5581,0
+BHR_B.US,D,20180205,000000,19.1146,19.1255,19,19,4759,0
+BHR_B.US,D,20180206,000000,19.2,19.2,19,19.0605,6150,0
+BHR_B.US,D,20180207,000000,18.9,19.15,18.9,18.9,7659,0
+BHR_B.US,D,20180208,000000,18.81,18.81,18.33,18.5,7069,0
+BHR_B.US,D,20180209,000000,18.685,18.685,18.55,18.6057,2565,0
+BHR_B.US,D,20180212,000000,18.5,18.575,18.42,18.42,12031,0
+BHR_B.US,D,20180213,000000,18.45,18.45,18.2,18.3636,6041,0
+BHR_B.US,D,20180214,000000,18.542,18.542,18.4184,18.4792,10533,0
+BHR_B.US,D,20180215,000000,18.5,18.5,18.3088,18.5,15532,0
+BHR_B.US,D,20180216,000000,18.4336,18.6356,18.4305,18.545,1740,0
+BHR_B.US,D,20180220,000000,18.69,19.07,18.54,19.07,39386,0
+BHR_B.US,D,20180221,000000,18.912,19.08,18.9,18.97,3200,0
+BHR_B.US,D,20180222,000000,18.97,19.0593,18.97,19.0593,2787,0
+BHR_B.US,D,20180223,000000,18.93,18.9558,18.5471,18.5471,1720,0
+BHR_B.US,D,20180226,000000,18.7199,18.94,18.7199,18.9,36604,0
+BHR_B.US,D,20180227,000000,18.89,18.9,18.55,18.9,4637,0
+BHR_B.US,D,20180228,000000,18.6,18.6,18.439,18.55,3717,0
+BHR_B.US,D,20180301,000000,18.55,18.765,18.55,18.74,2000,0
+BHR_B.US,D,20180302,000000,18.9958,19.15,18.97,19.05,36205,0
+BHR_B.US,D,20180306,000000,19.1,19.11,18.895,19.08,2500,0
+BHR_B.US,D,20180307,000000,19.16,19.47,19.145,19.4,32513,0
+BHR_B.US,D,20180308,000000,19.4811,19.6,19.43,19.46,6440,0
+BHR_B.US,D,20180309,000000,19.69,19.72,19.3705,19.4615,7527,0
+BHR_B.US,D,20180312,000000,19.72,19.72,19.45,19.45,650,0
+BHR_B.US,D,20180313,000000,19.26,19.47,19.25,19.435,5846,0
+BHR_B.US,D,20180314,000000,19.4,19.42,19.25,19.2898,8795,0
+BHR_B.US,D,20180315,000000,19.45,19.49,19.45,19.49,200,0
+BHR_B.US,D,20180316,000000,19.57,19.58,19.5468,19.56,2046,0
+BHR_B.US,D,20180319,000000,19.56,19.6,19.5,19.6,885,0
+BHR_B.US,D,20180320,000000,19.5814,19.664,19.5,19.57,8699,0
+BHR_B.US,D,20180321,000000,19.5999,19.605,19.5,19.605,1700,0
+BHR_B.US,D,20180322,000000,19.6,19.6,19.455,19.455,3000,0
+BHR_B.US,D,20180323,000000,19.5,19.5753,19.4402,19.5576,3701,0
+BHR_B.US,D,20180326,000000,19.61,19.62,19.6,19.62,1524,0
+BHR_B.US,D,20180328,000000,19.35,19.55,19.27,19.55,5588,0
+BHR_B.US,D,20180329,000000,19.56,19.56,19.27,19.27,1926,0
+BHR_B.US,D,20180402,000000,19.4703,19.4703,19.4703,19.4703,100,0
+BHR_B.US,D,20180403,000000,19.52,19.53,19.52,19.52,350,0
+BHR_B.US,D,20180404,000000,19.32,19.4046,19.3,19.4046,712,0
+BHR_B.US,D,20180405,000000,19.4749,19.4749,19.4001,19.45,2188,0
+BHR_B.US,D,20180406,000000,19.4,19.4,19.25,19.25,1000,0
+BHR_B.US,D,20180409,000000,19.2601,19.2601,19.2601,19.2601,500,0
+BHR_B.US,D,20180412,000000,19.25,19.2999,19.25,19.29,26409,0
+BHR_B.US,D,20180413,000000,19.2,19.25,19.2,19.25,3444,0
+BHR_B.US,D,20180416,000000,19.25,19.25,19.18,19.2173,3286,0
+BHR_B.US,D,20180417,000000,19.2,19.21,19.1922,19.21,5674,0
+BHR_B.US,D,20180418,000000,19.21,19.35,19.2,19.35,10090,0
+BHR_B.US,D,20180419,000000,18.99,19.16,18.85,19.15,7952,0
+BHR_B.US,D,20180420,000000,19.0947,19.22,19.0755,19.1216,4653,0
+BHR_B.US,D,20180423,000000,19.28,19.28,19.2422,19.28,309,0
+BHR_B.US,D,20180424,000000,19.15,19.3244,19.15,19.28,3874,0
+BHR_B.US,D,20180425,000000,19.197,19.197,19.197,19.197,215,0
+BHR_B.US,D,20180426,000000,19.0791,19.24,19.0791,19.2018,1022,0
+BHR_B.US,D,20180427,000000,19.2406,19.3,19.0945,19.105,2617,0
+BHR_B.US,D,20180430,000000,19.0001,19.248,19.0001,19.248,1450,0
+BHR_B.US,D,20180501,000000,19.3,19.48,19.3,19.422,2694,0
+BHR_B.US,D,20180502,000000,19.004,19.32,19.004,19.2818,800,0
+BHR_B.US,D,20180503,000000,19.1694,19.1694,19.1694,19.1694,300,0
+BHR_B.US,D,20180504,000000,19.1492,19.1492,19.1492,19.1492,400,0
+BHR_B.US,D,20180507,000000,19.02,19.25,19.02,19.1547,3168,0
+BHR_B.US,D,20180508,000000,19.25,19.25,19.1695,19.25,1634,0
+BHR_B.US,D,20180509,000000,19.25,19.63,19.25,19.3,4880,0
+BHR_B.US,D,20180510,000000,19.35,19.35,19.32,19.32,1441,0
+BHR_B.US,D,20180511,000000,19.3,19.5,19.2401,19.5,4150,0
+BHR_B.US,D,20180514,000000,19.85,19.88,19.52,19.6399,3250,0
+BHR_B.US,D,20180515,000000,19.62,19.62,19.4782,19.4782,1000,0
+BHR_B.US,D,20180516,000000,19.75,19.75,19.42,19.61,3804,0
+BHR_B.US,D,20180517,000000,19.5,19.68,19.26,19.4925,6450,0
+BHR_B.US,D,20180518,000000,19.5,19.5,19.5,19.5,400,0
+BHR_B.US,D,20180522,000000,19.6336,19.6899,19.5142,19.5142,3300,0
+BHR_B.US,D,20180523,000000,19.5,19.5,19.49,19.49,4910,0
+BHR_B.US,D,20180524,000000,19.65,19.65,19.2501,19.62,1350,0
+BHR_B.US,D,20180525,000000,19.59,19.59,19.59,19.59,127,0
+BHR_B.US,D,20180529,000000,19.5454,20.0211,19.48,20,21922,0
+BHR_B.US,D,20180530,000000,20,20,19.555,19.98,3772,0
+BHR_B.US,D,20180531,000000,19.9247,20,19.8,19.91,4845,0
+BHR_B.US,D,20180601,000000,19.9552,19.9552,19.9001,19.9399,655,0
+BHR_B.US,D,20180604,000000,20.0048,20.11,19.9,20.11,4120,0
+BHR_B.US,D,20180605,000000,20.11,20.52,20.11,20.52,1785,0
+BHR_B.US,D,20180606,000000,20.31,20.45,20.1478,20.45,4325,0
+BHR_B.US,D,20180607,000000,20.27,20.52,20.27,20.45,3675,0
+BHR_B.US,D,20180608,000000,20.4,20.4,20.06,20.39,4002,0
+BHR_B.US,D,20180611,000000,20.39,20.39,19.9,20.375,6100,0
+BHR_B.US,D,20180612,000000,20.225,20.35,20.1,20.35,2731,0
+BHR_B.US,D,20180613,000000,19.86,19.86,19.83,19.83,900,0
+BHR_B.US,D,20180614,000000,20.04,20.33,20.0186,20.025,9790,0
+BHR_B.US,D,20180615,000000,19.7,20.11,19.7,20,8563,0
+BHR_B.US,D,20180618,000000,20.04,20.18,19.77,20.03,6238,0
+BHR_B.US,D,20180619,000000,20.28,20.28,19.808,19.86,4518,0
+BHR_B.US,D,20180620,000000,19.76,19.9,19.6225,19.79,29749,0
+BHR_B.US,D,20180621,000000,19.75,19.8,19.7057,19.75,9369,0
+BHR_B.US,D,20180622,000000,19.8,19.8,19.72,19.7204,9400,0
+BHR_B.US,D,20180625,000000,19.7,20,19.6216,19.95,9706,0
+BHR_B.US,D,20180626,000000,19.94,20,19.8001,19.99,5836,0
+BHR_B.US,D,20180627,000000,20,20,19.78,19.89,5381,0
+BHR_B.US,D,20180628,000000,19.48,19.6212,19.4285,19.5185,9656,0
+BHR_B.US,D,20180629,000000,19.53,19.59,18.88,18.88,4687,0
+BHR_B.US,D,20180702,000000,19.2,19.4503,19.2,19.3802,14129,0
+BHR_B.US,D,20180705,000000,19.35,19.4,19.35,19.355,3476,0
+BHR_B.US,D,20180706,000000,19.42,19.932,19.41,19.6481,12686,0
+BHR_B.US,D,20180709,000000,19.75,19.75,19.75,19.75,700,0
+BHR_B.US,D,20180710,000000,19.93,19.93,19.6,19.78,2810,0
+BHR_B.US,D,20180711,000000,19.78,19.9,19.44,19.51,4170,0
+BHR_B.US,D,20180712,000000,19.5097,19.75,19.5097,19.75,2221,0
+BHR_B.US,D,20180713,000000,19.55,19.66,19.55,19.61,1500,0
+BHR_B.US,D,20180716,000000,19.7622,19.7622,19.3993,19.54,9896,0
+BHR_B.US,D,20180717,000000,19.56,19.772,19.45,19.7,5390,0
+BHR_B.US,D,20180718,000000,19.545,19.55,19.4,19.5,5473,0
+BHR_B.US,D,20180719,000000,19.5,19.6418,19.45,19.59,30212,0
+BHR_B.US,D,20180720,000000,19.42,19.57,19.42,19.554,2336,0
+BHR_B.US,D,20180723,000000,19.57,19.57,18.91,19.3982,46700,0
+BHR_B.US,D,20180724,000000,19.3,19.516,19.3,19.43,7061,0
+BHR_B.US,D,20180725,000000,19.29,19.3372,19.06,19.3,20926,0
+BHR_B.US,D,20180726,000000,19.29,19.5,19.1606,19.5,6931,0
+BHR_B.US,D,20180727,000000,19.25,19.6035,19.13,19.6035,7546,0
+BHR_B.US,D,20180730,000000,19.25,19.2999,19.09,19.185,11331,0
+BHR_B.US,D,20180731,000000,19.1,19.3158,19.0798,19.1,8544,0
+BHR_B.US,D,20180801,000000,19.1,19.3338,19.04,19.1581,9523,0
+BHR_B.US,D,20180802,000000,19.25,19.25,19.1,19.184,5772,0
+BHR_B.US,D,20180803,000000,19.11,19.2499,19.09,19.16,9526,0
+BHR_B.US,D,20180806,000000,19.12,19.228,19.12,19.1984,7665,0
+BHR_B.US,D,20180807,000000,19.175,19.2399,19.1,19.22,2486,0
+BHR_B.US,D,20180808,000000,19.11,19.1999,19,19.17,9777,0
+BHR_B.US,D,20180809,000000,19.1,19.1,19.1,19.1,2212,0
+BHR_B.US,D,20180810,000000,19.01,19.16,19,19.16,1585,0
+BHR_B.US,D,20180813,000000,19.04,19.1799,19,19.02,3300,0
+BHR_B.US,D,20180814,000000,19.04,19.1288,18.9696,19.0706,9689,0
+BHR_B.US,D,20180815,000000,19.1,19.18,18.9398,18.99,21034,0
+BHR_B.US,D,20180816,000000,19.01,19.17,18.99,19.17,18526,0
+BHR_B.US,D,20180817,000000,18.97,19.13,18.96,19.1,7954,0
+BHR_B.US,D,20180820,000000,19.1335,19.25,19.1,19.22,10943,0
+BHR_B.US,D,20180821,000000,19.23,19.2316,19.07,19.149,12430,0
+BHR_B.US,D,20180822,000000,19.2,19.2,19.15,19.2,2449,0
+BHR_B.US,D,20180823,000000,19.2,19.2226,19.2,19.2,4588,0
+BHR_B.US,D,20180824,000000,19.2299,19.2299,19.1849,19.1849,1126,0
+BHR_B.US,D,20180827,000000,19.23,19.23,19.1747,19.22,1500,0
+BHR_B.US,D,20180828,000000,19.18,19.216,19.1,19.2,4143,0
+BHR_B.US,D,20180829,000000,19.2,19.25,19.12,19.2,6844,0
+BHR_B.US,D,20180830,000000,19.2,19.2102,19.1857,19.2,6298,0
+BHR_B.US,D,20180831,000000,19.2,19.2029,19.18,19.1999,4000,0
+BHR_B.US,D,20180904,000000,19.2,19.2199,19.1557,19.2,9473,0
+BHR_B.US,D,20180905,000000,19.2,19.2067,19.2,19.2,1392,0
+BHR_B.US,D,20180906,000000,19.1,19.216,19.1,19.21,4900,0
+BHR_B.US,D,20180907,000000,19.2,19.2,19.1011,19.15,7692,0
+BHR_B.US,D,20180910,000000,19.1,19.208,19.1,19.2,10538,0
+BHR_B.US,D,20180911,000000,19.2,19.23,19.1902,19.23,1411,0
+BHR_B.US,D,20180912,000000,19.24,19.24,19.19,19.22,3635,0
+BHR_B.US,D,20180913,000000,19.2,19.2,19.1989,19.1989,1030,0
+BHR_B.US,D,20180914,000000,19.23,19.23,19.02,19.21,15409,0
+BHR_B.US,D,20180917,000000,19.18,19.2,19.1237,19.1884,1770,0
+BHR_B.US,D,20180918,000000,19.2,19.2,19.04,19.19,5380,0
+BHR_B.US,D,20180919,000000,19.1068,19.22,19.1001,19.22,2000,0
+BHR_B.US,D,20180920,000000,19.2,19.43,19.0639,19.11,17087,0
+BHR_B.US,D,20180921,000000,19.21,19.26,19.146,19.1834,30861,0
+BHR_B.US,D,20180924,000000,19.2,19.2676,19.2,19.2399,1339,0
+BHR_B.US,D,20180925,000000,19.24,19.31,19,19.2,10762,0
+BHR_B.US,D,20180926,000000,19.13,19.13,19.05,19.12,14657,0
+BHR_B.US,D,20180927,000000,18.9,18.92,18.71,18.92,13311,0
+BHR_B.US,D,20180928,000000,18.8464,19.04,18.8464,18.95,4232,0
+BHR_B.US,D,20181001,000000,18.85,19.02,18.77,18.849,14466,0
+BHR_B.US,D,20181002,000000,18.87,18.9158,18.85,18.87,13060,0
+BHR_B.US,D,20181003,000000,18.76,18.8853,18.7,18.7111,13950,0
+BHR_B.US,D,20181004,000000,18.85,18.9638,18.33,18.3475,20749,0
+BHR_B.US,D,20181005,000000,18.6,18.79,18.5,18.5822,14624,0
+BHR_B.US,D,20181008,000000,18.5,18.75,18.5,18.7499,62297,0
+BHR_B.US,D,20181010,000000,18.65,18.7105,18.5,18.5,10308,0
+BHR_B.US,D,20181011,000000,18.59,18.6791,18.5,18.5,4612,0
+BHR_B.US,D,20181012,000000,18.57,18.74,18.28,18.28,3739,0
+BHR_B.US,D,20181015,000000,18.35,18.4,18.28,18.2801,8353,0
+BHR_B.US,D,20181016,000000,18.288,18.391,17.7224,18.05,10260,0
+BHR_B.US,D,20181017,000000,17.9503,18.1107,17.883,18.1107,6226,0
+BHR_B.US,D,20181018,000000,18.06,18.06,17.92,18,5199,0
+BHR_B.US,D,20181019,000000,18.0108,18.18,17.77,18.0904,21287,0
+BHR_B.US,D,20181022,000000,18.12,18.24,18.11,18.24,7945,0
+BHR_B.US,D,20181023,000000,18.2131,18.29,17.77,17.95,11742,0
+BHR_B.US,D,20181024,000000,17.9943,18.2475,17.93,18.0193,9365,0
+BHR_B.US,D,20181025,000000,18.08,18.08,17.94,18,930,0
+BHR_B.US,D,20181029,000000,18,18.005,17.88,17.9,5341,0
+BHR_B.US,D,20181030,000000,18.02,18.02,17.88,17.88,5585,0
+BHR_B.US,D,20181031,000000,17.88,17.91,17.8501,17.9,5138,0
+BHR_B.US,D,20181101,000000,17.95,18.03,17.95,18.03,2010,0
+BHR_B.US,D,20181102,000000,18.0616,18.1179,17.95,17.95,7029,0
+BHR_B.US,D,20181105,000000,17.9993,18,17.9312,17.9788,2228,0
+BHR_B.US,D,20181106,000000,17.99,17.99,17.9238,17.9238,1582,0
+BHR_B.US,D,20181107,000000,17.99,18.05,17.86,17.87,3359,0
+BHR_B.US,D,20181108,000000,17.95,18.05,17.95,18.05,4840,0
+BHR_B.US,D,20181109,000000,17.87,17.87,17.86,17.86,4318,0
+BHR_B.US,D,20181112,000000,17.8604,17.9492,17.8,17.8,1454,0
+BHR_B.US,D,20181113,000000,17.93,17.93,17.66,17.7174,14686,0
+BHR_B.US,D,20181114,000000,17.57,17.87,17.57,17.7195,3850,0
+BHR_B.US,D,20181115,000000,17.62,17.75,16.7535,17.25,46714,0
+BHR_B.US,D,20181116,000000,17.33,17.36,17.01,17.15,4600,0
+BHR_B.US,D,20181119,000000,17.28,17.3,17.1,17.1,3057,0
+BHR_B.US,D,20181120,000000,17.01,17.0406,16.6,16.95,22359,0
+BHR_B.US,D,20181121,000000,16.95,16.9838,16.95,16.95,1370,0
+BHR_B.US,D,20181123,000000,16.82,16.9037,16.64,16.76,5903,0
+BHR_B.US,D,20181126,000000,16.92,16.96,16.47,16.47,18026,0
+BHR_B.US,D,20181127,000000,16.52,16.68,15.8201,16.2399,22287,0
+BHR_B.US,D,20181128,000000,16.24,16.295,16.03,16.06,4175,0
+BHR_B.US,D,20181129,000000,16.19,17.33,15.72,15.72,21662,0
+BHR_B.US,D,20181130,000000,15.8034,16.0341,15.8,15.95,17884,0
+BHR_B.US,D,20181203,000000,16.25,16.5,16.05,16.5,5654,0
+BHR_B.US,D,20181204,000000,16.5,16.52,16.2,16.52,1895,0
+BHR_B.US,D,20181206,000000,16.4005,16.84,16.21,16.84,5150,0
+BHR_B.US,D,20181207,000000,16.75,16.85,16.44,16.85,3518,0
+BHR_B.US,D,20181210,000000,16.75,16.9,16.6132,16.74,15400,0
+BHR_B.US,D,20181211,000000,16.94,16.94,16.6201,16.78,5691,0
+BHR_B.US,D,20181212,000000,16.66,16.7617,16.65,16.65,4218,0
+BHR_B.US,D,20181213,000000,16.65,16.75,16.36,16.75,4563,0
+BHR_B.US,D,20181214,000000,16.5,16.69,16.5,16.6585,6875,0
+BHR_B.US,D,20181217,000000,16.7,16.723,16.4,16.48,11152,0
+BHR_B.US,D,20181218,000000,16.68,16.9062,16.68,16.8332,25788,0
+BHR_B.US,D,20181219,000000,16.84,16.85,16.79,16.8215,4376,0
+BHR_B.US,D,20181220,000000,16.61,16.8035,16.602,16.69,10517,0
+BHR_B.US,D,20181221,000000,16.55,16.7727,16.55,16.6053,1200,0
+BHR_B.US,D,20181224,000000,16.585,16.585,16.585,16.585,140,0
+BHR_B.US,D,20181226,000000,15.91,16.6201,15.91,16.5506,8295,0
+BHR_B.US,D,20181227,000000,16.65,16.8299,16.5599,16.5599,1060,0
+BHR_B.US,D,20181228,000000,16.28,16.93,16.28,16.93,2566,0
+BHR_B.US,D,20181231,000000,17.1,17.4399,17.01,17.155,3996,0
+BHR_B.US,D,20190102,000000,17.15,17.15,16.8133,16.8133,370,0
+BHR_B.US,D,20190103,000000,16.7532,16.88,16.75,16.75,1554,0
+BHR_B.US,D,20190104,000000,17,17.18,16.91,16.98,9495,0
+BHR_B.US,D,20190107,000000,16.79,16.9995,16.5901,16.79,2793,0
+BHR_B.US,D,20190108,000000,16.9508,17.25,16.9508,17.25,1158,0
+BHR_B.US,D,20190109,000000,17.25,17.25,17.15,17.15,592,0
+BHR_B.US,D,20190110,000000,16.955,17.0849,16.955,17.0849,250,0
+BHR_B.US,D,20190111,000000,16.95,16.95,16.8,16.9,3635,0
+BHR_B.US,D,20190114,000000,16.8762,16.91,16.8762,16.91,1410,0
+BHR_B.US,D,20190115,000000,16.9273,17.2,16.91,17.2,3530,0
+BHR_B.US,D,20190116,000000,17.2,17.96,17.2,17.79,7061,0
+BHR_B.US,D,20190117,000000,17.861,17.99,17.77,17.97,4122,0
+BHR_B.US,D,20190118,000000,18.05,18.37,18.05,18.07,2130,0
+BHR_B.US,D,20190122,000000,18.36,18.36,18.36,18.36,100,0
+BHR_B.US,D,20190123,000000,18.2,18.215,17.78,17.78,1681,0
+BHR_B.US,D,20190124,000000,17.81,17.81,17.81,17.81,448,0
+BHR_B.US,D,20190125,000000,17.81,17.81,17.75,17.81,1161,0
+BHR_B.US,D,20190128,000000,17.81,18.06,17.8,18.05,1519,0
+BHR_B.US,D,20190129,000000,18.03,18.13,17.85,18.07,12136,0
+BHR_B.US,D,20190130,000000,18.1,18.19,17.9,18.19,11681,0
+BHR_B.US,D,20190131,000000,17.96,18.85,17.75,18.78,37496,0
+BHR_B.US,D,20190201,000000,18.4,19.09,18.4,18.89,15006,0
+BHR_B.US,D,20190204,000000,18.7841,18.89,18.755,18.8498,15512,0
+BHR_B.US,D,20190205,000000,19.09,19.22,18.89,19.22,8863,0
+BHR_B.US,D,20190206,000000,19.22,19.22,18.7,18.91,25334,0
+BHR_B.US,D,20190207,000000,18.9,18.9,18.8,18.8,2601,0
+BHR_B.US,D,20190208,000000,18.8,18.98,18.65,18.98,10271,0
+BHR_B.US,D,20190211,000000,18.89,18.93,18.855,18.91,23186,0
+BHR_B.US,D,20190212,000000,19,19.2,18.88,19.07,4311,0
+BHR_B.US,D,20190213,000000,19.0118,19.12,19,19.1,11651,0
+BHR_B.US,D,20190214,000000,19.25,19.25,19.11,19.2,11518,0
+BHR_B.US,D,20190215,000000,19.101,19.2038,19.1,19.2038,2363,0
+BHR_B.US,D,20190219,000000,19.2961,19.2961,18.95,19.24,10976,0
+BHR_B.US,D,20190220,000000,19.2799,19.28,19.27,19.27,812,0
+BHR_B.US,D,20190221,000000,19.1515,19.1515,18.6739,19.0902,3831,0
+BHR_B.US,D,20190222,000000,19.065,19.1,18.7857,19,33086,0
+BHR_B.US,D,20190225,000000,19,19,17.2,19,12287,0
+BHR_B.US,D,20190227,000000,18.75,18.75,18.62,18.732,1407,0
+BHR_B.US,D,20190228,000000,18.84,19.4,18.75,19.31,89126,0
+BHR_B.US,D,20190301,000000,19.02,19.639,19.02,19.639,15583,0
+BHR_B.US,D,20190304,000000,19.5746,19.9144,19.45,19.58,6113,0
+BHR_B.US,D,20190305,000000,19.58,19.9,19.56,19.86,2665,0
+BHR_B.US,D,20190306,000000,19.66,19.835,19.45,19.59,3166,0
+BHR_B.US,D,20190307,000000,19.53,19.7501,19.11,19.69,7334,0
+BHR_B.US,D,20190308,000000,19.415,19.68,19.415,19.68,6855,0
+BHR_B.US,D,20190311,000000,19.85,19.85,19.5822,19.6223,2359,0
+BHR_B.US,D,20190312,000000,19.6,19.61,19.36,19.61,3403,0
+BHR_B.US,D,20190313,000000,19.79,19.86,19.15,19.6757,10607,0
+BHR_B.US,D,20190315,000000,19.37,19.72,19.37,19.65,5056,0
+BHR_B.US,D,20190318,000000,19.411,19.725,19.41,19.72,6595,0
+BHR_B.US,D,20190319,000000,19.6,19.69,19.16,19.59,9100,0
+BHR_B.US,D,20190320,000000,19.45,19.62,19.18,19.62,13224,0
+BHR_B.US,D,20190321,000000,19.5,19.5,19.4896,19.5,1741,0
+BHR_B.US,D,20190322,000000,19.6321,19.68,19.19,19.537,10643,0
+BHR_B.US,D,20190325,000000,19.54,19.789,19.45,19.4907,4561,0
+BHR_B.US,D,20190326,000000,19.58,19.8012,19.56,19.7783,5371,0
+BHR_B.US,D,20190327,000000,19.74,19.86,19.65,19.86,12307,0
+BHR_B.US,D,20190328,000000,19.51,19.85,19.51,19.85,10774,0
+BHR_B.US,D,20190329,000000,19.7,19.96,19.53,19.96,41946,0
+BHR_B.US,D,20190401,000000,19.72,19.89,19.6225,19.89,10479,0
+BHR_B.US,D,20190402,000000,19.86,19.9,19.6,19.66,9311,0
+BHR_B.US,D,20190403,000000,19.74,19.75,19.52,19.52,3357,0
+BHR_B.US,D,20190404,000000,19.69,19.75,19.6397,19.69,2080,0
+BHR_B.US,D,20190405,000000,19.71,19.74,19.69,19.74,2234,0
+BHR_B.US,D,20190408,000000,19.6,19.65,19.52,19.65,7357,0
+BHR_B.US,D,20190409,000000,19.59,19.72,19.59,19.6,6363,0
+BHR_B.US,D,20190410,000000,19.6,19.6,19.5,19.6,2497,0
+BHR_B.US,D,20190411,000000,19.6522,19.6522,19.65,19.65,461,0
+BHR_B.US,D,20190412,000000,19.5413,19.75,19.54,19.75,5830,0
+BHR_B.US,D,20190415,000000,19.6975,19.7381,19.58,19.69,3340,0
+BHR_B.US,D,20190416,000000,19.647,19.75,19.54,19.75,3753,0
+BHR_B.US,D,20190417,000000,19.75,19.75,19.7,19.75,1546,0
+BHR_B.US,D,20190418,000000,19.5842,19.64,19.54,19.56,9741,0
+BHR_B.US,D,20190422,000000,19.5,19.66,19.5,19.66,2088,0
+BHR_B.US,D,20190423,000000,19.5,19.74,19.5,19.74,12167,0
+BHR_B.US,D,20190424,000000,19.74,19.88,19.74,19.8799,6004,0
+BHR_B.US,D,20190425,000000,19.72,19.7312,19.7,19.7,2327,0
+BHR_B.US,D,20190426,000000,19.7,19.7,19.6545,19.7,2351,0
+BHR_B.US,D,20190429,000000,19.72,19.7265,19.6,19.7,3397,0
+BHR_B.US,D,20190430,000000,19.7,20.27,19.46,20.27,57763,0
+BHR_B.US,D,20190501,000000,20.19,20.19,19.68,19.85,2404,0
+BHR_B.US,D,20190502,000000,19.45,19.795,19.45,19.64,1659,0
+BHR_B.US,D,20190503,000000,19.72,20.2399,19.5,19.6,16704,0
+BHR_B.US,D,20190506,000000,19.66,19.9838,19.66,19.7614,3759,0
+BHR_B.US,D,20190507,000000,19.8276,19.8276,19.8276,19.8276,210,0
+BHR_B.US,D,20190508,000000,19.75,19.7559,19.75,19.7559,1700,0
+BHR_B.US,D,20190509,000000,19.5767,19.5767,19.5767,19.5767,284,0
+BHR_B.US,D,20190510,000000,19.65,19.65,19.55,19.65,2820,0
+BHR_B.US,D,20190513,000000,19.55,19.55,19,19.38,5224,0
+BHR_B.US,D,20190514,000000,19.45,19.76,19.45,19.5401,8556,0
+BHR_B.US,D,20190515,000000,19.7721,19.98,19.77,19.98,2093,0
+BHR_B.US,D,20190516,000000,19.6915,19.95,19.56,19.91,4448,0
+BHR_B.US,D,20190517,000000,19.61,19.99,19.61,19.95,749,0
+BHR_B.US,D,20190520,000000,19.58,19.775,19.58,19.58,1118,0
+BHR_B.US,D,20190521,000000,19.67,19.77,19.666,19.69,623,0
+BHR_B.US,D,20190522,000000,19.57,19.78,19.57,19.77,2116,0
+BHR_B.US,D,20190523,000000,19.8,19.8,19.611,19.79,3000,0
+BHR_B.US,D,20190524,000000,19.79,19.79,19.68,19.79,4930,0
+BHR_B.US,D,20190528,000000,19.95,19.98,19.9415,19.98,8602,0
+BHR_B.US,D,20190529,000000,20,20,19.79,19.79,5244,0
+BHR_B.US,D,20190530,000000,19.8999,19.8999,19.62,19.75,2068,0
+BHR_B.US,D,20190531,000000,19.521,19.6176,19.42,19.5,65608,0
+BHR_B.US,D,20190603,000000,19.5,19.5,18.78,18.97,4787,0
+BHR_B.US,D,20190604,000000,19.22,19.24,19.05,19.2399,4972,0
+BHR_B.US,D,20190605,000000,19.2,19.3,18.9757,19.3,4610,0
+BHR_B.US,D,20190606,000000,19.27,19.28,18.85,19,4843,0
+BHR_B.US,D,20190607,000000,19.2232,19.2232,18.42,18.5,8552,0
+BHR_B.US,D,20190610,000000,18.5,18.7477,18.5,18.7,3211,0
+BHR_B.US,D,20190611,000000,18.98,19.1142,18.7967,18.838,9307,0
+BHR_B.US,D,20190612,000000,18.93,19.1,18.91,19.08,1580,0
+BHR_B.US,D,20190613,000000,18.758,19,18.758,19,1639,0
+BHR_B.US,D,20190614,000000,18.7136,18.91,18.6974,18.8911,3519,0
+BHR_B.US,D,20190617,000000,18.88,19.005,18.7875,19.005,4235,0
+BHR_B.US,D,20190618,000000,18.97,19.04,18.644,19.04,4499,0
+BHR_B.US,D,20190619,000000,19.06,19.4,18.7605,19.4,8415,0
+BHR_B.US,D,20190620,000000,19.0521,19.09,18.95,19,18387,0
+BHR_B.US,D,20190621,000000,18.6574,19,18.6574,18.86,2342,0
+BHR_B.US,D,20190624,000000,18.7215,18.98,18.5,18.95,8912,0
+BHR_B.US,D,20190625,000000,18.6665,18.94,18.6665,18.93,3005,0
+BHR_B.US,D,20190626,000000,18.8,18.93,18.8,18.93,1213,0
+BHR_B.US,D,20190627,000000,18.68,18.68,18.25,18.25,2505,0
+BHR_B.US,D,20190628,000000,18.28,18.63,18.25,18.58,38380,0
+BHR_B.US,D,20190702,000000,18.57,18.57,18.177,18.44,6040,0
+BHR_B.US,D,20190703,000000,18.415,18.44,18.35,18.36,1785,0
+BHR_B.US,D,20190705,000000,18.34,18.38,18.2793,18.2793,1359,0
+BHR_B.US,D,20190708,000000,18.2398,18.2398,18.202,18.202,1931,0
+BHR_B.US,D,20190709,000000,18.1812,18.1812,18.15,18.15,2276,0
+BHR_B.US,D,20190710,000000,18.16,18.16,17.9,17.96,6703,0
+BHR_B.US,D,20190711,000000,17.96,18.03,17.835,17.9384,4305,0
+BHR_B.US,D,20190712,000000,18.1,18.17,18.0105,18.06,4503,0
+BHR_B.US,D,20190715,000000,18.11,18.13,17.97,18.08,23448,0
+BHR_B.US,D,20190716,000000,18.1037,18.27,18.0505,18.25,14912,0
+BHR_B.US,D,20190717,000000,18.183,18.43,18.14,18.39,60765,0
+BHR_B.US,D,20190718,000000,18.4,18.79,18.3092,18.79,3227,0
+BHR_B.US,D,20190719,000000,18.53,18.79,18.42,18.79,4373,0
+BHR_B.US,D,20190722,000000,18.48,18.57,18.3582,18.57,3614,0
+BHR_B.US,D,20190723,000000,18.4809,18.55,18.445,18.55,2681,0
+BHR_B.US,D,20190724,000000,18.55,18.55,18.5,18.55,2468,0
+BHR_B.US,D,20190725,000000,18.53,18.79,18.4581,18.79,4717,0
+BHR_B.US,D,20190726,000000,18.517,18.78,18.517,18.78,1707,0
+BHR_B.US,D,20190729,000000,18.59,18.79,18.4688,18.79,9043,0
+BHR_B.US,D,20190730,000000,18.6092,18.8,18.5771,18.8,16366,0
+BHR_B.US,D,20190731,000000,18.75,18.8,18.5738,18.8,62180,0
+BHR_B.US,D,20190801,000000,18.5,18.6072,18.5,18.57,7489,0
+BHR_B.US,D,20190802,000000,18.77,18.79,18.63,18.7,4645,0
+BHR_B.US,D,20190805,000000,18.636,18.636,18.4844,18.565,3702,0
+BHR_B.US,D,20190806,000000,18.5528,18.64,18.46,18.46,3736,0
+BHR_B.US,D,20190807,000000,18.35,18.6394,18.32,18.63,4271,0
+BHR_B.US,D,20190808,000000,18.8,18.8,18.4,18.47,7907,0
+BHR_B.US,D,20190809,000000,18.58,18.78,18.505,18.7,2280,0
+BHR_B.US,D,20190812,000000,18.61,18.6226,18.435,18.45,2990,0
+BHR_B.US,D,20190813,000000,18.5,18.5,18.3,18.31,2733,0
+BHR_B.US,D,20190814,000000,18.23,18.6299,18.1,18.44,15552,0
+BHR_B.US,D,20190815,000000,18.33,18.36,18.1,18.27,18514,0
+BHR_B.US,D,20190816,000000,18.2,18.32,18.18,18.32,96603,0
+BHR_B.US,D,20190819,000000,18.35,18.71,18.35,18.71,5265,0
+BHR_B.US,D,20190820,000000,18.7,18.75,18.6,18.7,2142,0
+BHR_B.US,D,20190821,000000,18.69,18.8,18.41,18.8,3147,0
+BHR_B.US,D,20190822,000000,18.64,18.92,18.639,18.92,3716,0
+BHR_B.US,D,20190823,000000,18.599,18.9,18.49,18.9,9267,0
+BHR_B.US,D,20190826,000000,18.66,18.71,18.55,18.5501,3143,0
+BHR_B.US,D,20190827,000000,18.83,18.84,18.785,18.84,3851,0
+BHR_B.US,D,20190828,000000,18.73,18.79,18.73,18.77,7620,0
+BHR_B.US,D,20190829,000000,18.79,19.0757,18.79,19.07,16376,0
+BHR_B.US,D,20190830,000000,19.11,19.35,18.965,19.15,47214,0
+BHR_B.US,D,20190903,000000,19.09,19.43,19.08,19.43,3094,0
+BHR_B.US,D,20190904,000000,19.46,19.93,19.44,19.87,25226,0
+BHR_B.US,D,20190905,000000,20.03,20.4,19.49,20.2,26112,0
+BHR_B.US,D,20190906,000000,20.38,20.78,20.38,20.54,10153,0
+BHR_B.US,D,20190909,000000,20.5,20.51,19.975,20.44,9444,0
+BHR_B.US,D,20190910,000000,20.41,20.53,20.3099,20.53,6996,0
+BHR_B.US,D,20190911,000000,20.53,20.55,20.47,20.47,1377,0
+BHR_B.US,D,20190912,000000,20.0397,20.45,20.0397,20.45,1588,0
+BHR_B.US,D,20190913,000000,20.5,20.5149,19.64,19.9649,5743,0
+BHR_B.US,D,20190916,000000,20.36,20.43,20.3,20.43,5094,0
+BHR_B.US,D,20190917,000000,20.43,20.505,20.2,20.47,12111,0
+BHR_B.US,D,20190918,000000,20.64,20.64,20.3,20.63,8810,0
+BHR_B.US,D,20190919,000000,20.55,20.71,20.4462,20.652,3432,0
+BHR_B.US,D,20190920,000000,20.17,20.71,20.17,20.54,3142,0
+BHR_B.US,D,20190923,000000,20.47,20.71,20.47,20.65,6698,0
+BHR_B.US,D,20190924,000000,20.25,20.7636,20.25,20.74,7230,0
+BHR_B.US,D,20190925,000000,20.3982,20.835,20.3982,20.75,6101,0
+BHR_B.US,D,20190926,000000,20.5,20.69,20.46,20.69,3109,0
+BHR_B.US,D,20190927,000000,20.36,20.86,20.36,20.86,7712,0
+BHR_B.US,D,20190930,000000,20.63,20.86,20.33,20.86,46920,0
+BHR_B.US,D,20191001,000000,20.5,20.83,20.5,20.71,6819,0
+BHR_B.US,D,20191002,000000,20.4048,20.86,20.4048,20.86,3062,0
+BHR_B.US,D,20191003,000000,20.9,20.9,20.598,20.7232,1528,0
+BHR_B.US,D,20191004,000000,20.7,20.7335,20.4,20.4,5100,0
+BHR_B.US,D,20191007,000000,20.48,20.49,20.2136,20.29,5005,0
+BHR_B.US,D,20191008,000000,20.3,20.3914,20.2731,20.2914,1202,0
+BHR_B.US,D,20191009,000000,20.31,20.31,19.506,20.06,9823,0
+BHR_B.US,D,20191010,000000,19.74,19.97,19.51,19.51,1723,0
+BHR_B.US,D,20191011,000000,19.11,19.57,19.11,19.57,11446,0
+BHR_B.US,D,20191014,000000,19.58,19.98,19.4839,19.98,2213,0
+BHR_B.US,D,20191015,000000,19.66,20,19.5646,19.93,11232,0
+BHR_B.US,D,20191016,000000,20.15,20.15,19.83,19.93,3673,0
+BHR_B.US,D,20191017,000000,19.98,20.31,19.84,19.95,12458,0
+BHR_B.US,D,20191018,000000,19.696,20.8,19.68,20.35,18962,0
+BHR_B.US,D,20191021,000000,20.2,20.9,20.1761,20.66,5049,0
+BHR_B.US,D,20191022,000000,20.76,20.76,20.2453,20.5,4785,0
+BHR_B.US,D,20191023,000000,20.4292,20.6,20.4292,20.49,33370,0
+BHR_B.US,D,20191024,000000,20.46,20.46,20.45,20.46,2111,0
+BHR_B.US,D,20191025,000000,20.5,20.5801,20,20,11468,0
+BHR_B.US,D,20191028,000000,20,20.2,19.78,20.2,2596,0
+BHR_B.US,D,20191029,000000,20.19,20.19,20.19,20.19,429,0
+BHR_B.US,D,20191030,000000,20.22,20.7,19.95,20.7,9339,0
+BHR_B.US,D,20191031,000000,20.47,20.7,20.37,20.7,36942,0
+BHR_B.US,D,20191101,000000,20.5,20.5,20.0587,20.08,1594,0
+BHR_B.US,D,20191104,000000,19.95,20.07,19.95,20.04,3099,0
+BHR_B.US,D,20191105,000000,20.04,20.04,20.04,20.04,308,0
+BHR_B.US,D,20191106,000000,19.98,19.99,19.8125,19.8402,14800,0
+BHR_B.US,D,20191107,000000,20,20,19.6873,19.7,3518,0
+BHR_B.US,D,20191108,000000,19.72,19.73,19.406,19.48,19282,0
+BHR_B.US,D,20191111,000000,19.51,19.51,19.12,19.46,5465,0
+BHR_B.US,D,20191112,000000,19.32,19.67,19.32,19.45,5887,0
+BHR_B.US,D,20191113,000000,19.45,19.476,19.15,19.2,3708,0
+BHR_B.US,D,20191114,000000,19.395,19.59,19.23,19.4,8102,0
+BHR_B.US,D,20191115,000000,19.36,19.43,19.16,19.43,7453,0
+BHR_B.US,D,20191118,000000,19.3642,19.43,19.35,19.37,3967,0
+BHR_B.US,D,20191119,000000,19.31,20.02,19.31,20.02,5808,0
+BHR_B.US,D,20191120,000000,19.95,19.95,19.51,19.77,6367,0
+BHR_B.US,D,20191121,000000,19.78,19.9,19.62,19.78,4846,0
+BHR_B.US,D,20191122,000000,19.67,19.7884,19.215,19.6999,2016,0
+BHR_B.US,D,20191125,000000,19.62,19.9,19.61,19.9,4804,0
+BHR_B.US,D,20191126,000000,19.54,19.9,19.54,19.8,6226,0
+BHR_B.US,D,20191127,000000,19.77,20.151,19.77,19.9,2232,0
+BHR_B.US,D,20191129,000000,19.79,20.28,19.67,20.28,6861,0
+BHR_B.US,D,20191202,000000,20.15,20.15,19.7923,19.83,1876,0
+BHR_B.US,D,20191203,000000,19.5,19.6,19.3842,19.44,5187,0
+BHR_B.US,D,20191204,000000,19.44,19.55,19.4,19.4,10852,0
+BHR_B.US,D,20191205,000000,19.2,19.3406,18.43,18.86,11103,0
+BHR_B.US,D,20191206,000000,18.8359,19.1165,18.55,18.96,10179,0
+BHR_B.US,D,20191209,000000,18.81,18.8286,18.537,18.75,20843,0
+BHR_B.US,D,20191210,000000,18.75,18.87,18.54,18.54,4038,0
+BHR_B.US,D,20191211,000000,18.54,18.74,18.54,18.74,11102,0
+BHR_B.US,D,20191212,000000,18.61,18.7,18.56,18.7,3233,0
+BHR_B.US,D,20191213,000000,18.62,18.78,18.59,18.74,5324,0
+BHR_B.US,D,20191216,000000,18.7319,19.0146,18.7319,19,10626,0
+BHR_B.US,D,20191217,000000,19.025,19.16,19,19,1665,0
+BHR_B.US,D,20191218,000000,18.78,19,18.76,19,24994,0
+BHR_B.US,D,20191219,000000,19,19.01,18.97,19,4635,0
+BHR_B.US,D,20191220,000000,19,19,18.77,18.79,8327,0
+BHR_B.US,D,20191223,000000,18.83,18.9544,18.73,18.93,4004,0
+BHR_B.US,D,20191224,000000,18.82,19,18.7278,19,26576,0
+BHR_B.US,D,20191226,000000,18.99,19.045,18.8962,19.045,25528,0
+BHR_B.US,D,20191227,000000,18.88,18.942,18.77,18.9,9540,0
+BHR_B.US,D,20191230,000000,18.9025,18.99,18.8243,18.98,4216,0
+BHR_B.US,D,20191231,000000,18.9062,19.035,18.7623,19,10187,0
+BHR_B.US,D,20200102,000000,19.0622,19.07,18.98,19.03,14071,0
+BHR_B.US,D,20200103,000000,18.9197,19.04,18.79,19.03,15553,0
+BHR_B.US,D,20200106,000000,19.01,19.25,19,19.05,9687,0
+BHR_B.US,D,20200107,000000,18.94,19.03,18.75,18.92,6575,0
+BHR_B.US,D,20200108,000000,18.75,19.02,18.75,19.01,5180,0
+BHR_B.US,D,20200109,000000,18.99,19.03,18.87,19.03,9155,0
+BHR_B.US,D,20200110,000000,19.03,19.05,19,19,4695,0
+BHR_B.US,D,20200113,000000,18.96,19.0548,18.96,18.98,6078,0
+BHR_B.US,D,20200114,000000,18.88,18.93,18.84,18.84,6840,0
+BHR_B.US,D,20200115,000000,18.81,18.99,18.81,18.94,6491,0
+BHR_B.US,D,20200116,000000,18.902,18.9441,18.75,18.9,23288,0
+BHR_B.US,D,20200117,000000,19,19,18.76,18.81,8337,0
+BHR_B.US,D,20200121,000000,18.95,18.98,18.761,18.93,19257,0
+BHR_B.US,D,20200122,000000,18.9128,18.9364,18.786,18.81,23790,0
+BHR_B.US,D,20200123,000000,18.79,18.8715,18.77,18.8715,4846,0
+BHR_B.US,D,20200124,000000,18.85,18.8946,18.54,18.54,2327,0
+BHR_B.US,D,20200127,000000,18.5,18.5,17.99,18.19,9654,0
+BHR_B.US,D,20200128,000000,18.25,18.29,18.04,18.22,23581,0
+BHR_B.US,D,20200129,000000,18.25,18.28,18.17,18.23,12529,0
+BHR_B.US,D,20200130,000000,18.23,18.23,18.1495,18.2,7898,0
+BHR_B.US,D,20200131,000000,18.2,18.2,18.02,18.2,18626,0
+BHR_B.US,D,20200203,000000,18.2137,18.27,18.18,18.19,9281,0
+BHR_B.US,D,20200204,000000,18.23,18.3215,18.05,18.11,36055,0
+BHR_B.US,D,20200205,000000,18.2278,18.26,18.13,18.26,15236,0
+BHR_B.US,D,20200206,000000,18.5089,18.5089,18.13,18.17,6272,0
+BHR_B.US,D,20200207,000000,18.19,18.24,18.15,18.15,4373,0
+BHR_B.US,D,20200210,000000,18.17,18.26,18.1,18.18,4268,0
+BHR_B.US,D,20200211,000000,18.15,18.48,18.15,18.3479,2164,0
+BHR_B.US,D,20200212,000000,18.5,18.5,18.2215,18.275,5441,0
+BHR_B.US,D,20200213,000000,18.2,18.23,18.15,18.17,31993,0
+BHR_B.US,D,20200214,000000,18.1,18.17,18.05,18.16,49134,0
+BHR_B.US,D,20200218,000000,18.2,18.39,18.2,18.2243,1418,0
+BHR_B.US,D,20200219,000000,18.326,18.3523,18.2,18.3495,48889,0
+BHR_B.US,D,20200220,000000,18.71,19.03,18.6136,19,4500,0
+BHR_B.US,D,20200221,000000,18.91,18.91,18.46,18.65,3228,0
+BHR_B.US,D,20200224,000000,18.3,18.3399,18,18,3546,0
+BHR_B.US,D,20200225,000000,18.0073,18.0073,17.05,17.05,4691,0
+BHR_B.US,D,20200226,000000,17.254,17.45,17.05,17.05,12948,0
+BHR_B.US,D,20200227,000000,17.09,17.26,15.17,16.7,25452,0
+BHR_B.US,D,20200228,000000,16,16.46,16,16.35,13637,0
+BHR_B.US,D,20200302,000000,16.45,17.0438,16.35,16.8161,7571,0
+BHR_B.US,D,20200303,000000,16.835,17.38,16.82,17.16,2327,0
+BHR_B.US,D,20200304,000000,17.22,17.22,16.1383,16.57,15456,0
+BHR_B.US,D,20200305,000000,16.4615,16.76,15.32,15.43,19079,0
+BHR_B.US,D,20200306,000000,15.03,15.49,14.56,15.14,21826,0
+BHR_B.US,D,20200309,000000,14.5,14.65,12.5,13.09,47020,0
+BHR_B.US,D,20200310,000000,13.2575,13.84,10.9678,12.26,26893,0
+BHR_B.US,D,20200311,000000,12.05,12.2019,9.94,10.85,36731,0
+BHR_B.US,D,20200312,000000,10.28,10.28,7.25,8.1652,50435,0
+BHR_B.US,D,20200313,000000,9,9.01,8.32,8.68,8065,0
+BHR_B.US,D,20200316,000000,8.4,8.41,7.6,7.6,10498,0
+BHR_B.US,D,20200317,000000,7.51,7.582,5.61,5.75,25194,0
+BHR_B.US,D,20200318,000000,5.4,5.4,3.735,3.7672,30557,0
+BHR_B.US,D,20200319,000000,3.7555,5.975,3.46,5.7,66372,0
+BHR_B.US,D,20200320,000000,6.31,6.53,5.01,5.02,16379,0
+BHR_B.US,D,20200323,000000,5,5.57,4.99,5.535,8059,0
+BHR_B.US,D,20200324,000000,6,6.3,5.76,5.76,19969,0
+BHR_B.US,D,20200325,000000,6.49,7.38,5.5,5.5,53979,0
+BHR_B.US,D,20200326,000000,6.01,7.02,6.01,6.48,62757,0
+BHR_B.US,D,20200327,000000,6.6058,6.6999,5.75,5.75,15214,0
+BHR_B.US,D,20200330,000000,6.01,6.25,5.6,6,26839,0
+BHR_B.US,D,20200331,000000,6.25,6.25,5.3,5.55,33462,0
+BHR_B.US,D,20200401,000000,5.3634,5.3634,3.6233,5,20075,0
+BHR_B.US,D,20200402,000000,5.1,5.5,5.1,5.5,15914,0
+BHR_B.US,D,20200403,000000,5.53,5.6727,5.1,5.1,4073,0
+BHR_B.US,D,20200406,000000,4.91,5.5,4.91,5.5,41191,0
+BHR_B.US,D,20200407,000000,6.25,6.61,5.53,6,306779,0
+BHR_B.US,D,20200408,000000,6.29,6.42,6.19,6.39,27093,0
+BHR_B.US,D,20200409,000000,6.5,8.48,6.5,7.17,114090,0
+BHR_B.US,D,20200413,000000,7.74,8.42,6.45,8.28,35553,0
+BHR_B.US,D,20200414,000000,8.7,9.1,8.53,9.1,16163,0
+BHR_B.US,D,20200415,000000,9.29,11.02,8.76,8.76,32775,0
+BHR_B.US,D,20200416,000000,8.92,9.0955,8.5,8.5,16139,0
+BHR_B.US,D,20200417,000000,9.1,9.1,8.5,8.74,54239,0
+BHR_B.US,D,20200420,000000,8.8,8.8,8.249,8.51,65693,0
+BHR_B.US,D,20200421,000000,8.4,9.07,8.4,8.66,5945,0
+BHR_B.US,D,20200422,000000,8.32,8.49,7.71,7.71,121391,0
+BHR_B.US,D,20200423,000000,8.26,8.69,8,8,7692,0
+BHR_B.US,D,20200424,000000,7.84,8.25,7.26,8.2,25137,0
+BHR_B.US,D,20200427,000000,8.08,8.22,7.79,7.84,50601,0
+BHR_B.US,D,20200428,000000,8,8.57,7.82,8.13,47733,0
+BHR_B.US,D,20200429,000000,8.86,9.21,8.8446,9.14,30158,0
+BHR_B.US,D,20200430,000000,9.63,9.63,8.37,9.49,12621,0
+BHR_B.US,D,20200501,000000,9.3,9.3,8.02,8.85,26884,0
+BHR_B.US,D,20200504,000000,8.28,8.33,7.8417,7.92,40057,0
+BHR_B.US,D,20200505,000000,8.7,8.95,8.06,8.35,88356,0
+BHR_B.US,D,20200506,000000,7.53,7.76,6.95,6.95,10373,0
+BHR_B.US,D,20200507,000000,7,7.12,6.66,6.66,7527,0
+BHR_B.US,D,20200508,000000,6.84,7.5,6.84,7.5,34684,0
+BHR_B.US,D,20200511,000000,7.016,7.5,7.01,7.3,7800,0
+BHR_B.US,D,20200512,000000,7.42,7.42,6.4,6.42,11897,0
+BHR_B.US,D,20200513,000000,6.01,6.27,5.73,6.02,12972,0
+BHR_B.US,D,20200514,000000,5.8,5.8,5.05,5.48,42074,0
+BHR_B.US,D,20200515,000000,5.5,5.61,5.18,5.43,50328,0
+BHR_B.US,D,20200518,000000,5.97,6.33,5.8,6.3,75007,0
+BHR_B.US,D,20200519,000000,6.75,7.01,6.75,6.98,8299,0
+BHR_B.US,D,20200520,000000,7.22,8.4,7.22,7.5,32452,0
+BHR_B.US,D,20200521,000000,8,8.28,7.25,7.25,75948,0
+BHR_B.US,D,20200522,000000,7.25,8.23,6.8,8,26218,0
+BHR_B.US,D,20200526,000000,8.8,10.48,8.5,9.76,26641,0
+BHR_B.US,D,20200527,000000,9.95,11.18,9.95,10.9,37971,0
+BHR_B.US,D,20200528,000000,11.18,11.78,10.97,11.31,31118,0
+BHR_B.US,D,20200529,000000,11,11.1039,10.13,10.99,17116,0
+BHR_B.US,D,20200601,000000,11,11,10.657,10.755,1385,0
+BHR_B.US,D,20200602,000000,10.46,10.8,10.29,10.67,6016,0
+BHR_B.US,D,20200603,000000,10.76,11.77,10.55,11.54,27231,0
+BHR_B.US,D,20200604,000000,11.39,12.75,11.39,12.31,36934,0
+BHR_B.US,D,20200605,000000,12.75,13.59,11.9001,12.87,36152,0
+BHR_B.US,D,20200608,000000,12.85,13.324,12.75,12.93,31827,0
+BHR_B.US,D,20200609,000000,12.72,12.72,11.9,12.01,16855,0
+BHR_B.US,D,20200610,000000,11.74,12.3409,11,11,32609,0
+BHR_B.US,D,20200611,000000,10.7,10.7,9.77,9.95,20295,0
+BHR_B.US,D,20200612,000000,10.19,10.7841,9.76,9.76,11271,0
+BHR_B.US,D,20200615,000000,9.5,9.9999,9,9.5,66454,0
+BHR_B.US,D,20200616,000000,10.12,10.7,9.59,9.815,23857,0
+BHR_B.US,D,20200617,000000,10.11,10.6,9.85,10.33,48897,0
+BHR_B.US,D,20200618,000000,10.096,10.29,9.93,10.18,23798,0
+BHR_B.US,D,20200619,000000,11,11.1499,10.04,10.04,13020,0
+BHR_B.US,D,20200622,000000,9.98,10.37,9.71,9.71,16148,0
+BHR_B.US,D,20200623,000000,10.01,10.046,8.55,8.55,13525,0
+BHR_B.US,D,20200624,000000,8.99,9,8.75,8.88,9472,0
+BHR_B.US,D,20200625,000000,8.9,9.99,8.9,9.99,31864,0
+BHR_B.US,D,20200626,000000,9.93,9.96,9.578,9.65,3303,0
+BHR_B.US,D,20200629,000000,9.48,10.09,9.33,10.05,31302,0
+BHR_B.US,D,20200630,000000,10,10.31,9.79,10.09,201460,0
+BHR_B.US,D,20200701,000000,10.87,10.87,10.1999,10.7,30998,0
+BHR_B.US,D,20200702,000000,11.21,11.34,11.1,11.11,7054,0
+BHR_B.US,D,20200706,000000,10.8,10.8,10.75,10.75,882,0
+BHR_B.US,D,20200707,000000,10.8,10.8,9.86,10.209,9433,0
+BHR_B.US,D,20200708,000000,10.1,10.245,9.995,10.22,3221,0
+BHR_B.US,D,20200709,000000,9.7529,10.44,9.7529,10.39,2175,0
+BHR_B.US,D,20200710,000000,10.32,10.38,10.32,10.35,1326,0
+BHR_B.US,D,20200713,000000,10.15,10.37,9.74,10.35,14721,0
+BHR_B.US,D,20200714,000000,10.2,10.27,10.17,10.17,1299,0
+BHR_B.US,D,20200715,000000,10.32,10.73,10.32,10.53,2311,0
+BHR_B.US,D,20200716,000000,10.55,10.55,10.52,10.53,4662,0
+BHR_B.US,D,20200717,000000,10.57,10.58,10.5,10.53,4935,0
+BHR_B.US,D,20200720,000000,10.53,10.53,10.45,10.53,6188,0
+BHR_B.US,D,20200721,000000,10.58,10.6498,10.55,10.58,2984,0
+BHR_B.US,D,20200722,000000,10.68,10.69,10.53,10.69,4800,0
+BHR_B.US,D,20200723,000000,10.57,10.61,10.56,10.6,1723,0
+BHR_B.US,D,20200724,000000,10.62,10.75,10.62,10.75,631,0
+BHR_B.US,D,20200727,000000,10.785,10.785,10.76,10.7601,1000,0
+BHR_B.US,D,20200728,000000,10.66,10.68,10.4801,10.68,12396,0
+BHR_B.US,D,20200729,000000,10.64,11.51,10.64,11.03,7571,0
+BHR_B.US,D,20200730,000000,11.13,11.55,11.06,11.48,24792,0
+BHR_B.US,D,20200731,000000,11.86,12,11.26,11.38,6677,0
+BHR_B.US,D,20200803,000000,11.36,11.37,11,11,2669,0
+BHR_B.US,D,20200804,000000,10.9,11,10.44,10.69,7319,0
+BHR_B.US,D,20200805,000000,10.75,10.75,10.75,10.75,131,0
+BHR_B.US,D,20200806,000000,11.0538,11.0538,10.6557,10.75,5304,0
+BHR_B.US,D,20200807,000000,10.605,11,10.54,11,10629,0
+BHR_B.US,D,20200810,000000,11,11.45,11,11.45,20296,0
+BHR_B.US,D,20200811,000000,11.64,11.705,11.6,11.7,5333,0
+BHR_B.US,D,20200812,000000,11.38,11.79,11.38,11.72,17645,0
+BHR_B.US,D,20200813,000000,11.8,12.16,11.5,12.01,9004,0
+BHR_B.US,D,20200814,000000,12.1,12.2,12.1,12.19,7812,0
+BHR_B.US,D,20200817,000000,12.2,12.56,12.2,12.5,8541,0
+BHR_B.US,D,20200818,000000,12.5,13,12.5,12.92,13073,0
+BHR_B.US,D,20200819,000000,13,13.475,12.01,12.58,22081,0
+BHR_B.US,D,20200820,000000,13.15,13.3,12.971,13.26,24354,0
+BHR_B.US,D,20200821,000000,13.29,13.3,12.06,12.577,4834,0
+BHR_B.US,D,20200824,000000,12.0001,12.98,12.0001,12.98,12287,0
+BHR_B.US,D,20200825,000000,12.84,13.23,12.6001,12.965,12307,0
+BHR_B.US,D,20200826,000000,12.63,13.19,12.63,13.07,8275,0
+BHR_B.US,D,20200827,000000,13.29,13.99,13.25,13.325,20474,0
+BHR_B.US,D,20200828,000000,13.5564,13.83,13.35,13.72,24117,0
+BHR_B.US,D,20200831,000000,13.85,14.14,12.81,12.81,37905,0
+BHR_B.US,D,20200901,000000,12.98,12.98,12.62,12.78,4948,0
+BHR_B.US,D,20200902,000000,12.83,13.25,12.33,13.25,13916,0
+BHR_B.US,D,20200903,000000,12.59,13.22,12.59,12.76,9993,0
+BHR_B.US,D,20200904,000000,13.66,13.66,12.76,13.1,13117,0
+BHR_B.US,D,20200908,000000,13.37,13.61,12.85,12.9,3589,0
+BHR_B.US,D,20200909,000000,12.5,12.97,12.5,12.97,490,0
+BHR_B.US,D,20200910,000000,13.73,14,13.21,13.4,6393,0
+BHR_B.US,D,20200911,000000,12.62,13.23,11.97,13.23,17089,0
+BHR_B.US,D,20200914,000000,13.29,13.3,13.27,13.3,1626,0
+BHR_B.US,D,20200915,000000,13.38,13.38,12.73,13,5514,0
+BHR_B.US,D,20200916,000000,13.195,13.195,12.71,12.8,5299,0
+BHR_B.US,D,20200917,000000,12.8,13.5,12.7688,13.3,12293,0
+BHR_B.US,D,20200918,000000,13.15,13.3,12.79,13.11,8547,0
+BHR_B.US,D,20200921,000000,12.87,13,12.1312,12.5,14984,0
+BHR_B.US,D,20200922,000000,12.69,12.69,12.1,12.41,31561,0
+BHR_B.US,D,20200923,000000,12.25,12.26,12.02,12.02,6906,0
+BHR_B.US,D,20200924,000000,12.0102,12.0102,12.0102,12.0102,372,0
+BHR_B.US,D,20200925,000000,12.04,12.15,11.85,11.97,34416,0
+BHR_B.US,D,20200928,000000,11.89,12.99,11.89,12.4999,8377,0
+BHR_B.US,D,20200929,000000,12.17,12.17,11.5,11.78,3913,0
+BHR_B.US,D,20200930,000000,12.25,12.25,11.48,12.05,8823,0
+BHR_B.US,D,20201001,000000,12.01,12.23,12.01,12.09,4776,0
+BHR_B.US,D,20201002,000000,12.13,12.16,12.1,12.1,1866,0
+BHR_B.US,D,20201005,000000,12.43,12.8,12.115,12.5,13267,0
+BHR_B.US,D,20201006,000000,12.82,13.352,12.05,13,14013,0
+BHR_B.US,D,20201007,000000,13.0149,13.46,12.44,13.46,4178,0
+BHR_B.US,D,20201008,000000,13.4,13.45,13.02,13.02,3866,0
+BHR_B.US,D,20201009,000000,13.11,13.11,12.5,12.74,6107,0
+BHR_B.US,D,20201012,000000,13.0152,13.18,12.542,13.18,4003,0
+BHR_B.US,D,20201013,000000,13.24,13.24,13.24,13.24,1336,0
+BHR_B.US,D,20201014,000000,12.9422,13.0878,12.48,12.48,2840,0
+BHR_B.US,D,20201015,000000,11.87,12.78,11.87,12.38,10648,0
+BHR_B.US,D,20201016,000000,13.18,13.18,12.25,12.5,3448,0
+BHR_B.US,D,20201019,000000,12.39,12.4,12.045,12.045,3251,0
+BHR_B.US,D,20201020,000000,12.08,12.8024,12.05,12.8024,10850,0
+BHR_B.US,D,20201021,000000,12.65,12.68,11.86,12.25,7558,0
+BHR_B.US,D,20201022,000000,12.2001,13.01,11.66,12.5,13062,0
+BHR_B.US,D,20201023,000000,12.98,13.35,12.62,12.76,11404,0
+BHR_B.US,D,20201026,000000,12.73,12.73,12.315,12.69,5913,0
+BHR_B.US,D,20201027,000000,12.7835,12.97,12.77,12.77,1901,0
+BHR_B.US,D,20201028,000000,12.39,12.5876,12.1,12.1,2065,0
+BHR_B.US,D,20201029,000000,12.6,12.89,12.39,12.52,9636,0
+BHR_B.US,D,20201030,000000,12.3,12.9,12.26,12.66,4452,0
+BHR_B.US,D,20201102,000000,12.62,12.75,12.61,12.65,4745,0
+BHR_B.US,D,20201103,000000,12.71,13.64,12.71,13.32,7374,0
+BHR_B.US,D,20201104,000000,13.2,14.16,13.2,14.14,11565,0
+BHR_B.US,D,20201105,000000,14.0772,14.1224,13.8,13.87,7994,0
+BHR_B.US,D,20201106,000000,13.49,13.51,12.48,13.1,7750,0
+BHR_B.US,D,20201109,000000,14.49,14.49,13.85,14.19,30702,0
+BHR_B.US,D,20201110,000000,13.94,14.2,13.94,14.15,27798,0
+BHR_B.US,D,20201111,000000,14.33,14.4897,14.27,14.44,35869,0
+BHR_B.US,D,20201112,000000,14.25,14.25,13.56,13.56,16566,0
+BHR_B.US,D,20201113,000000,13.75,14.135,13.75,14,30740,0
+BHR_B.US,D,20201116,000000,14.2,14.2,13.82,13.95,61389,0
+BHR_B.US,D,20201117,000000,14.05,14.175,13.85,14.11,7238,0
+BHR_B.US,D,20201118,000000,14.09,15.25,14.085,15.15,48521,0
+BHR_B.US,D,20201119,000000,14.93,15.81,14.69,15.5,32101,0
+BHR_B.US,D,20201120,000000,15.63,15.63,15.24,15.33,6033,0
+BHR_B.US,D,20201123,000000,15.45,16.15,15.45,16.04,44230,0
+BHR_B.US,D,20201124,000000,16,16.97,15.86,16.49,62960,0
+BHR_B.US,D,20201125,000000,16,16.5,16,16.47,23952,0
+BHR_B.US,D,20201127,000000,16.5,16.94,16.5,16.69,33057,0
+BHR_B.US,D,20201130,000000,16.52,16.97,16.07,16.2,100381,0
+BHR_B.US,D,20201201,000000,16.37,16.96,16.36,16.88,19215,0
+BHR_B.US,D,20201202,000000,16.52,16.98,16.52,16.88,20227,0
+BHR_B.US,D,20201203,000000,16.85,16.98,16.22,16.52,13148,0
+BHR_B.US,D,20201204,000000,16.6,16.64,16.44,16.53,7816,0
+BHR_B.US,D,20201207,000000,16.7364,16.78,16.58,16.78,4753,0
+BHR_B.US,D,20201208,000000,16.7999,16.7999,16.495,16.5,20372,0
+BHR_B.US,D,20201209,000000,16.7499,16.79,16.5,16.7,7284,0
+BHR_B.US,D,20201210,000000,16.34,16.57,16.32,16.57,1871,0
+BHR_B.US,D,20201211,000000,16.51,16.61,16.445,16.445,22391,0
+BHR_B.US,D,20201214,000000,16.56,16.6,16.22,16.29,14735,0
+BHR_B.US,D,20201215,000000,16.38,16.66,16.38,16.62,5088,0
+BHR_B.US,D,20201216,000000,16.68,16.81,16.635,16.66,16424,0
+BHR_B.US,D,20201217,000000,16.2,16.6925,16.2,16.6925,1923,0
+BHR_B.US,D,20201218,000000,16.66,16.75,16.5,16.5,19002,0
+BHR_B.US,D,20201221,000000,16.6,16.6,16.51,16.51,2962,0
+BHR_B.US,D,20201222,000000,16.45,16.525,16.19,16.307,28649,0
+BHR_B.US,D,20201223,000000,16.515,16.64,16.405,16.45,38301,0
+BHR_B.US,D,20201224,000000,16.69,16.69,16.65,16.69,2697,0
+BHR_B.US,D,20201228,000000,16.5,16.6,16.43,16.5,25905,0
+BHR_B.US,D,20201229,000000,16.3201,16.58,16.31,16.5,86257,0
+BHR_B.US,D,20201230,000000,16.32,16.32,15.98,15.98,4690,0
+BHR_B.US,D,20201231,000000,16.17,16.25,16.17,16.2472,2834,0
+BHR_B.US,D,20210104,000000,16.075,16.085,15.9467,15.9467,5455,0
+BHR_B.US,D,20210105,000000,16.07,16.09,15.86,15.99,5342,0
+BHR_B.US,D,20210106,000000,15.8559,16.01,15.76,15.852,176423,0
+BHR_B.US,D,20210107,000000,15.8,15.85,15.72,15.72,69869,0
+BHR_B.US,D,20210108,000000,15.7668,16,15.65,15.825,7597,0
+BHR_B.US,D,20210111,000000,15.65,15.85,15.35,15.6502,30158,0
+BHR_B.US,D,20210112,000000,15.5,16.14,15.49,16.12,13998,0
+BHR_B.US,D,20210113,000000,16.11,16.69,16.08,16.66,8909,0
+BHR_B.US,D,20210114,000000,16.73,17.91,16.6702,17.36,21696,0
+BHR_B.US,D,20210115,000000,17.4,17.4,17,17.4,4451,0
+BHR_B.US,D,20210119,000000,16.73,16.955,16.1458,16.8,11404,0
+BHR_B.US,D,20210120,000000,16.44,16.68,16.29,16.68,7395,0
+BHR_B.US,D,20210121,000000,16.98,16.98,16.41,16.41,5539,0
+BHR_B.US,D,20210122,000000,17.08,17.88,16.34,16.64,14370,0
+BHR_B.US,D,20210125,000000,16.41,16.55,16.3,16.31,4825,0
+BHR_B.US,D,20210126,000000,16.5022,16.5262,15.82,15.82,14191,0
+BHR_B.US,D,20210127,000000,16.15,16.2,16,16.13,5752,0
+BHR_B.US,D,20210128,000000,16.36,16.36,16.25,16.32,4647,0
+BHR_B.US,D,20210129,000000,16.27,16.4,16.04,16.4,4839,0
+BHR_B.US,D,20210201,000000,16.35,16.7174,16.16,16.42,7499,0
+BHR_B.US,D,20210202,000000,16.62,16.62,16.5,16.5,4608,0
+BHR_B.US,D,20210203,000000,16.5,16.75,16.075,16.68,25342,0
+BHR_B.US,D,20210204,000000,16.36,16.75,16.36,16.73,7516,0
+BHR_B.US,D,20210205,000000,16.7,16.7,16.18,16.62,6441,0
+BHR_B.US,D,20210208,000000,16.26,16.75,16.24,16.57,12531,0
+BHR_B.US,D,20210209,000000,16.5306,16.75,16.31,16.75,10644,0
+BHR_B.US,D,20210210,000000,16.7399,16.74,16.38,16.6,3578,0
+BHR_B.US,D,20210211,000000,16.49,16.7,16.35,16.44,19694,0
+BHR_B.US,D,20210212,000000,16.4,16.5,16.35,16.35,21787,0
+BHR_B.US,D,20210216,000000,16.28,16.55,16.205,16.41,14834,0
+BHR_B.US,D,20210217,000000,16.5,16.5,16.35,16.5,7741,0
+BHR_B.US,D,20210218,000000,16.5,16.85,16.47,16.7,21596,0
+BHR_B.US,D,20210219,000000,16.7,17.4383,16.605,16.87,49783,0
+BHR_B.US,D,20210222,000000,16.5,17.06,16.5,16.98,13742,0
+BHR_B.US,D,20210223,000000,17,17.15,16.75,16.9999,16129,0
+BHR_B.US,D,20210224,000000,16.75,17.085,16.75,17.055,5144,0
+BHR_B.US,D,20210225,000000,17.1,17.1,16.53,16.76,25507,0
+BHR_B.US,D,20210226,000000,16.98,17.2,16.98,17.07,12970,0
+BHR_B.US,D,20210301,000000,17.1,17.1,16.89,16.92,23931,0
+BHR_B.US,D,20210302,000000,16.88,16.9,16.65,16.86,15014,0
+BHR_B.US,D,20210303,000000,16.9,17,16.7,17,37296,0
+BHR_B.US,D,20210304,000000,16.7,16.9,16.7,16.7,14914,0
+BHR_B.US,D,20210305,000000,16.75,16.75,16.43,16.5,22606,0
+BHR_B.US,D,20210308,000000,16.82,16.9999,16.67,16.705,16583,0
+BHR_B.US,D,20210309,000000,17,17,16.61,16.91,15096,0
+BHR_B.US,D,20210310,000000,17,17.25,16.835,17.1,29634,0
+BHR_B.US,D,20210311,000000,17.18,18.13,17.17,17.86,35941,0
+BHR_B.US,D,20210312,000000,17.81,19.99,17.3701,19.93,26292,0
+BHR_B.US,D,20210315,000000,19.9,19.9,18.96,19.5,9287,0
+BHR_B.US,D,20210316,000000,19.12,19.42,19.06,19.39,5457,0
+BHR_B.US,D,20210317,000000,19,19.775,19,19.75,45698,0
+BHR_B.US,D,20210318,000000,19.52,19.85,19.006,19.65,26377,0
+BHR_B.US,D,20210319,000000,19.69,19.95,19.67,19.8,28751,0
+BHR_B.US,D,20210322,000000,19.8,20.53,19.42,20.07,88523,0
+BHR_B.US,D,20210323,000000,20.195,20.5,19.45,20.28,53976,0
+BHR_B.US,D,20210324,000000,20.13,20.67,20.13,20.67,86734,0
+BHR_B.US,D,20210325,000000,20.51,20.87,20.5092,20.87,43775,0
+BHR_B.US,D,20210326,000000,20.75,21.5,20.35,21.5,69331,0
+BHR_B.US,D,20210329,000000,21.44,22.24,21.44,22.045,54183,0
+BHR_B.US,D,20210330,000000,21.515,22.05,21.29,21.7,18504,0
+BHR_B.US,D,20210331,000000,21.72,21.97,21.58,21.97,19285,0
+BHR_B.US,D,20210401,000000,21.745,21.99,21.6,21.69,25749,0
+BHR_B.US,D,20210405,000000,21.69,21.74,21.6,21.72,28685,0
+BHR_B.US,D,20210406,000000,21.698,21.85,21.61,21.85,74469,0
+BHR_B.US,D,20210407,000000,21.85,21.87,21.794,21.794,14732,0
+BHR_B.US,D,20210408,000000,21.88,22.41,21.77,22.27,53670,0
+BHR_B.US,D,20210409,000000,22.25,22.5,22,22,30898,0
+BHR_B.US,D,20210412,000000,22.03,22.45,22.03,22.24,21617,0
+BHR_B.US,D,20210413,000000,22.04,22.6,22.04,22.52,92972,0
+BHR_B.US,D,20210414,000000,22.5,22.58,22.19,22.26,41945,0
+BHR_B.US,D,20210415,000000,22.39,22.4,22.2001,22.39,7762,0
+BHR_B.US,D,20210416,000000,20.6758,22.5,20.6758,22.34,5903,0
+BHR_B.US,D,20210419,000000,22.33,22.33,22.16,22.21,6267,0
+BHR_B.US,D,20210420,000000,21.51,22.2,21.51,22.2,12432,0
+BHR_B.US,D,20210421,000000,21.2683,22.46,21.2683,22.24,35948,0
+BHR_B.US,D,20210422,000000,22.02,22.2,21.5,22.2,43922,0
+BHR_B.US,D,20210423,000000,22.5,22.5,22.06,22.15,162432,0
+BHR_B.US,D,20210426,000000,22.22,22.45,21.895,22.42,104087,0
+BHR_B.US,D,20210427,000000,22.09,22.59,21.95,22.45,27261,0
+BHR_B.US,D,20210428,000000,22.32,22.75,22.32,22.74,41336,0
+BHR_B.US,D,20210429,000000,22.72,22.9,22.72,22.9,46941,0
+BHR_B.US,D,20210430,000000,22.9,23,22.12,22.39,128518,0
+BHR_B.US,D,20210503,000000,22.95,23.05,22.4803,22.75,71065,0
+BHR_B.US,D,20210504,000000,22.63,23.29,22.63,23.29,37659,0
+BHR_B.US,D,20210505,000000,23.35,23.9,23.27,23.77,67951,0
+BHR_B.US,D,20210506,000000,23.7701,23.93,23.4,23.63,27547,0
+BHR_B.US,D,20210507,000000,23.57,23.94,23.57,23.79,29397,0
+BHR_B.US,D,20210510,000000,23.36,23.82,23.36,23.67,9592,0
+BHR_B.US,D,20210511,000000,23.01,23.85,23.01,23.81,63119,0
+BHR_B.US,D,20210512,000000,23.82,23.82,23.24,23.515,14918,0
+BHR_B.US,D,20210513,000000,23.75,23.75,23.0149,23.2,10184,0
+BHR_B.US,D,20210514,000000,23.23,23.23,22.47,22.8,25278,0
+BHR_B.US,D,20210517,000000,22.83,22.86,22.6,22.79,12626,0
+BHR_B.US,D,20210518,000000,22.61,22.89,22.61,22.76,24319,0
+BHR_B.US,D,20210519,000000,22.58,22.58,22.4,22.49,25935,0
+BHR_B.US,D,20210520,000000,22.4,22.7,22.4,22.51,24534,0
+BHR_B.US,D,20210521,000000,22.6,22.77,22.6,22.7,58611,0
+BHR_B.US,D,20210524,000000,22.363,22.75,22.363,22.67,3272,0
+BHR_B.US,D,20210525,000000,22.66,22.7492,22.43,22.44,13925,0
+BHR_B.US,D,20210526,000000,22.49,22.65,22.4334,22.59,38226,0
+BHR_B.US,D,20210527,000000,22.53,22.92,22.455,22.8,42094,0
+BHR_B.US,D,20210528,000000,22.67,23.28,22.63,23.2,60289,0
+BHR_B.US,D,20210601,000000,22.53,23.36,22.53,23.35,42295,0
+BHR_B.US,D,20210602,000000,23.36,23.64,23.36,23.64,52702,0
+BHR_B.US,D,20210603,000000,23.6,23.73,23.6,23.6,14523,0
+BHR_B.US,D,20210604,000000,23.6,23.7,23.31,23.6166,16234,0
+BHR_B.US,D,20210607,000000,23,23.73,23,23.71,68553,0
+BHR_B.US,D,20210608,000000,23.7,24.302,23.66,24.11,68228,0
+BHR_B.US,D,20210609,000000,23.95,24.35,23.8775,24.15,20626,0
+BHR_B.US,D,20210610,000000,24.14,24.2463,24.14,24.2,16151,0
+BHR_B.US,D,20210611,000000,24.26,24.33,24.25,24.3,32383,0
+BHR_B.US,D,20210614,000000,24.25,24.4,24.25,24.3,19641,0
+BHR_B.US,D,20210615,000000,24.3,24.99,23.5,24.3,34793,0
+BHR_B.US,D,20210616,000000,24.15,24.6,24.15,24.37,25481,0
+BHR_B.US,D,20210617,000000,24.375,24.3995,24.11,24.16,46790,0
+BHR_B.US,D,20210618,000000,24.13,24.18,24.13,24.18,6932,0
+BHR_B.US,D,20210621,000000,24.295,24.295,24.21,24.24,9398,0
+BHR_B.US,D,20210622,000000,24.21,24.21,24.15,24.17,6043,0
+BHR_B.US,D,20210623,000000,24.16,24.25,24.12,24.25,6245,0
+BHR_B.US,D,20210624,000000,24.04,24.305,23.9939,24.15,18062,0
+BHR_B.US,D,20210625,000000,24.26,24.27,24.165,24.26,16205,0
+BHR_B.US,D,20210628,000000,24.25,24.25,24.145,24.15,4260,0
+BHR_B.US,D,20210629,000000,23.87,24.38,23.87,24.2,21458,0
+BHR_B.US,D,20210630,000000,23.985,24.3748,23.985,24.28,97573,0
+BHR_B.US,D,20210701,000000,24.2,24.2,23.88,24.16,4875,0
+BHR_B.US,D,20210702,000000,24.02,24.18,24.02,24.15,6258,0
+BHR_B.US,D,20210706,000000,24,24.26,24,24.11,2686,0
+BHR_B.US,D,20210707,000000,24.12,24.15,23.76,23.81,22184,0
+BHR_B.US,D,20210708,000000,23.74,24,23.73,24,4609,0
+BHR_B.US,D,20210709,000000,23.99,24.1391,23.7129,23.88,11810,0
+BHR_B.US,D,20210712,000000,24,24.1,23.77,23.77,25780,0
+BHR_B.US,D,20210713,000000,23.84,23.955,22.72,23.39,28364,0
+BHR_B.US,D,20210714,000000,23.6469,23.68,23.6469,23.6735,1641,0
+BHR_B.US,D,20210715,000000,23.7,23.72,23.4408,23.51,13291,0
+BHR_B.US,D,20210716,000000,23.6903,23.9487,23.52,23.55,2987,0
+BHR_B.US,D,20210719,000000,23.1001,23.69,23.1,23.37,7872,0
+BHR_B.US,D,20210720,000000,23.52,24.04,23.21,23.21,6895,0
+BHR_B.US,D,20210721,000000,23.48,23.8,23.33,23.55,11420,0
+BHR_B.US,D,20210722,000000,23.58,23.58,23.47,23.47,419,0
+BHR_B.US,D,20210723,000000,23.36,23.4,23.32,23.4,1399,0
+BHR_B.US,D,20210726,000000,23.32,23.4971,23.01,23.1085,7886,0
+BHR_B.US,D,20210727,000000,23,23,22.45,22.66,7187,0
+BHR_B.US,D,20210728,000000,22.75,23.04,22.55,22.62,10716,0
+BHR_B.US,D,20210729,000000,22.7,22.79,22.62,22.685,6875,0
+BHR_B.US,D,20210730,000000,22.56,22.72,21.76,21.83,62288,0
+BHR_B.US,D,20210802,000000,21.87,22.28,21.77,21.97,8205,0
+BHR_B.US,D,20210803,000000,21.93,21.93,21.47,21.85,17942,0
+BHR_B.US,D,20210804,000000,21.95,22.36,21.83,21.92,3303,0
+BHR_B.US,D,20210805,000000,22,22.36,21.71,22.14,10490,0
+BHR_B.US,D,20210806,000000,22.35,22.35,21.85,22.12,6677,0
+BHR_B.US,D,20210809,000000,21.82,22.12,21.11,21.6,8694,0
+BHR_B.US,D,20210810,000000,21.31,21.75,21.02,21.51,7152,0
+BHR_B.US,D,20210811,000000,22.0047,22.0047,21.54,21.66,5601,0
+BHR_B.US,D,20210812,000000,21.85,21.9,21.67,21.68,6431,0
+BHR_B.US,D,20210813,000000,21.68,21.9,20.71,21.81,2828,0
+BHR_B.US,D,20210816,000000,21.71,22.116,21.69,22.03,10611,0
+BHR_B.US,D,20210817,000000,22.13,22.9199,22.02,22.25,5148,0
+BHR_B.US,D,20210818,000000,22.27,22.27,22.025,22.25,8911,0
+BHR_B.US,D,20210819,000000,22.1,22.8094,21.2439,22.48,2406,0
+BHR_B.US,D,20210820,000000,22.41,22.41,22.2,22.2342,1666,0
+BHR_B.US,D,20210823,000000,22.2,22.24,22.2,22.24,349,0
+BHR_B.US,D,20210824,000000,21.82,22.25,21.82,22.25,5126,0
+BHR_B.US,D,20210825,000000,22.25,22.35,22,22.22,6484,0
+BHR_B.US,D,20210826,000000,22.15,22.57,22.083,22.57,4640,0
+BHR_B.US,D,20210827,000000,22.21,22.34,22.11,22.13,4427,0
+BHR_B.US,D,20210830,000000,22.15,22.345,22.11,22.265,2587,0
+BHR_B.US,D,20210831,000000,22.28,22.28,22.12,22.22,17262,0
+BHR_B.US,D,20210901,000000,22.27,22.34,22.22,22.32,2795,0
+BHR_B.US,D,20210902,000000,22.24,22.3704,22.11,22.14,9830,0
+BHR_B.US,D,20210903,000000,22.11,22.45,21.31,22.45,25398,0
+BHR_B.US,D,20210907,000000,22.4,22.4,22.35,22.4,3182,0
+BHR_B.US,D,20210908,000000,22.275,22.45,22.275,22.41,5129,0
+BHR_B.US,D,20210909,000000,22.28,22.31,22.19,22.31,1451,0
+BHR_B.US,D,20210910,000000,22.06,22.44,22.04,22.28,3448,0
+BHR_B.US,D,20210913,000000,22.4,22.4,22.4,22.4,559,0
+BHR_B.US,D,20210914,000000,22.24,22.39,22.165,22.2,7185,0
+BHR_B.US,D,20210915,000000,22.36,22.3683,22.2,22.3,7668,0
+BHR_B.US,D,20210916,000000,22.3507,22.4499,22.235,22.39,2715,0
+BHR_B.US,D,20210917,000000,22.4499,22.4499,22.276,22.44,3947,0
+BHR_B.US,D,20210921,000000,22.43,22.43,22.1431,22.1496,1323,0
+BHR_B.US,D,20210922,000000,22.3643,22.4399,22.3643,22.39,2349,0
+BHR_B.US,D,20210923,000000,22.3481,22.41,22.3481,22.4,1410,0
+BHR_B.US,D,20210924,000000,22.39,22.39,22.3,22.3095,550,0
+BHR_B.US,D,20210927,000000,22.21,22.35,22.21,22.35,2412,0
+BHR_B.US,D,20210928,000000,22.35,22.35,22.18,22.26,3053,0
+BHR_B.US,D,20210929,000000,22.0923,22.44,22.0923,22.42,6299,0
+BHR_B.US,D,20210930,000000,22.45,22.45,22.3,22.44,2563,0
+BHR_B.US,D,20211001,000000,22.42,22.42,22.42,22.42,322,0
+BHR_B.US,D,20211005,000000,22.22,22.285,22.21,22.26,3355,0
+BHR_B.US,D,20211006,000000,22.25,22.2751,22.21,22.23,7929,0
+BHR_B.US,D,20211007,000000,22.19,22.2223,22.12,22.2223,11738,0
+BHR_B.US,D,20211008,000000,22.22,22.29,22.22,22.24,1209,0
+BHR_B.US,D,20211011,000000,22.2,22.24,22.2,22.24,497,0
+BHR_B.US,D,20211012,000000,22.3,22.42,22.24,22.42,5111,0
+BHR_B.US,D,20211013,000000,22.2717,22.45,22.25,22.25,19817,0
+BHR_B.US,D,20211014,000000,22.3,22.4,22.3,22.4,3265,0
+BHR_B.US,D,20211015,000000,22.44,22.45,22.385,22.44,4799,0
+BHR_B.US,D,20211018,000000,22.4186,22.53,22.22,22.53,11586,0
+BHR_B.US,D,20211019,000000,22.51,22.5787,22.459,22.5,1313,0
+BHR_B.US,D,20211020,000000,22.3201,22.52,22.3201,22.5,1615,0
+BHR_B.US,D,20211021,000000,22.3479,22.36,22.32,22.32,1857,0
+BHR_B.US,D,20211022,000000,22.35,22.3798,22.18,22.18,2870,0
+BHR_B.US,D,20211025,000000,22.32,22.35,22.29,22.3,2827,0
+BHR_B.US,D,20211026,000000,22.35,22.35,22.17,22.17,8940,0
+BHR_B.US,D,20211027,000000,22.31,22.34,22.04,22.2,5222,0
+BHR_B.US,D,20211028,000000,21.795,22.27,21.795,22.26,7059,0
+BHR_B.US,D,20211029,000000,22.25,22.45,22.22,22.25,6937,0
+BHR_B.US,D,20211101,000000,22.06,22.56,22.06,22.24,3862,0
+BHR_B.US,D,20211102,000000,22.3,22.51,22.2,22.22,7246,0
+BHR_B.US,D,20211103,000000,22.325,22.325,22.07,22.25,35643,0
+BHR_B.US,D,20211104,000000,22.4799,22.4799,22.18,22.19,3257,0
+BHR_B.US,D,20211105,000000,22.25,22.295,22.11,22.2184,11829,0
+BHR_B.US,D,20211108,000000,22.22,22.2973,22.15,22.23,20203,0
+BHR_B.US,D,20211109,000000,22.22,22.248,22.04,22.09,3609,0
+BHR_B.US,D,20211110,000000,22.17,22.25,22.06,22.15,4585,0
+BHR_B.US,D,20211111,000000,22.11,22.12,22,22.06,2534,0
+BHR_B.US,D,20211112,000000,22,22,21.9,21.9,3984,0
+BHR_B.US,D,20211115,000000,21.97,22,21.422,22,8052,0
+BHR_B.US,D,20211116,000000,21.69,21.87,21.6,21.85,1790,0
+BHR_B.US,D,20211117,000000,21.76,21.94,21.53,21.94,2986,0
+BHR_B.US,D,20211118,000000,22.04,22.13,22.04,22.05,4578,0
+BHR_B.US,D,20211119,000000,22.05,22.05,21.22,21.74,13579,0
+BHR_B.US,D,20211122,000000,21.66,21.9,21.66,21.7,2997,0
+BHR_B.US,D,20211123,000000,21.7,21.72,21.3,21.57,9757,0
+BHR_B.US,D,20211124,000000,21.78,21.78,21.42,21.58,1274,0
+BHR_B.US,D,20211126,000000,22.05,22.05,22.05,22.05,244,0
+BHR_B.US,D,20211129,000000,21.79,21.79,21.31,21.61,1983,0
+BHR_B.US,D,20211130,000000,21.57,21.57,21.51,21.5101,2309,0
+BHR_B.US,D,20211201,000000,21.51,21.625,20,20.5,7751,0
+BHR_B.US,D,20211202,000000,20.25,20.75,20.25,20.75,4451,0
+BHR_B.US,D,20211203,000000,20.78,20.78,20.75,20.75,793,0
+BHR_B.US,D,20211206,000000,20.75,20.9665,20.33,20.92,3201,0
+BHR_B.US,D,20211207,000000,20.78,21.5796,20.61,20.9,2439,0
+BHR_B.US,D,20211208,000000,21.38,21.61,21.11,21.11,5327,0
+BHR_B.US,D,20211209,000000,20.62,21.17,20.5,20.61,4674,0
+BHR_B.US,D,20211210,000000,20.57,21.215,20.19,20.5,13384,0
+BHR_B.US,D,20211213,000000,20.64,20.64,20.45,20.45,2162,0
+BHR_B.US,D,20211214,000000,20.4,20.4,20.2,20.21,8119,0
+BHR_B.US,D,20211215,000000,20.28,21.09,20.15,21.09,897,0
+BHR_B.US,D,20211216,000000,20.33,20.5,20.2901,20.5,1584,0
+BHR_B.US,D,20211217,000000,20.25,20.76,20.23,20.76,2081,0
+BHR_B.US,D,20211220,000000,20.47,20.5,20.2,20.2,6271,0
+BHR_B.US,D,20211221,000000,20.12,21.31,20.12,20.5,23139,0
+BHR_B.US,D,20211222,000000,20.72,20.72,20.52,20.5319,1959,0
+BHR_B.US,D,20211227,000000,20.8,20.8,20.8,20.8,1347,0
+BHR_B.US,D,20211228,000000,20.73,20.79,20.42,20.7799,1600,0
+BHR_B.US,D,20211229,000000,20.69,20.8999,20.69,20.69,1286,0
+BHR_B.US,D,20211230,000000,20.18,20.55,20.15,20.2,10077,0
+BHR_B.US,D,20211231,000000,20.5419,20.89,20.5419,20.8,3585,0
+BHR_B.US,D,20220103,000000,20.53,20.9,20.36,20.75,33425,0
+BHR_B.US,D,20220104,000000,20.82,20.82,20.35,20.44,6762,0
+BHR_B.US,D,20220105,000000,20.27,20.36,20.15,20.15,4212,0
+BHR_B.US,D,20220106,000000,20.15,20.15,19.75,19.75,2671,0
+BHR_B.US,D,20220107,000000,20,20.36,19.9,20.25,9501,0
+BHR_B.US,D,20220110,000000,20.5,20.5,19.75,19.75,4675,0
+BHR_B.US,D,20220111,000000,20.2617,20.62,19.87,20.46,12587,0
+BHR_B.US,D,20220112,000000,20.32,20.56,20.02,20.56,18406,0
+BHR_B.US,D,20220113,000000,20,20.99,20,20.49,36374,0
+BHR_B.US,D,20220114,000000,20.19,20.5,20.19,20.49,9916,0
+BHR_B.US,D,20220118,000000,20.12,20.28,20.0529,20.28,2645,0
+BHR_B.US,D,20220119,000000,20.38,20.48,20.0247,20.17,7288,0
+BHR_B.US,D,20220120,000000,20.26,20.26,20.1,20.2,2060,0
+BHR_B.US,D,20220121,000000,20.13,20.19,19.38,20,18536,0
+BHR_B.US,D,20220124,000000,20.17,20.17,19.37,19.61,6413,0
+BHR_B.US,D,20220125,000000,19.59,19.59,18.513,19.4102,16028,0
+BHR_B.US,D,20220126,000000,19.5501,19.61,18.725,18.99,14247,0
+BHR_B.US,D,20220127,000000,18.51,19.54,18.22,18.53,10284,0
+BHR_B.US,D,20220128,000000,18.79,19.09,18.515,18.585,6998,0
+BHR_B.US,D,20220131,000000,19.12,19.6,19.12,19.6,5413,0
+BHR_B.US,D,20220201,000000,19.6,19.97,19.4,19.62,1624,0
+BHR_B.US,D,20220202,000000,18.8,19.49,18.8,18.95,2082,0
+BHR_B.US,D,20220203,000000,19.01,19.3,18.86,18.995,4560,0
+BHR_B.US,D,20220204,000000,19,19.5825,19,19.3,6035,0
+BHR_B.US,D,20220207,000000,19.3,20.02,19.15,19.1696,6639,0
+BHR_B.US,D,20220208,000000,19.31,19.76,19.31,19.7,1289,0
+BHR_B.US,D,20220209,000000,19.5,19.65,19.34,19.52,2929,0
+BHR_B.US,D,20220210,000000,19.43,19.47,19.1,19.25,13922,0
+BHR_B.US,D,20220211,000000,19.45,19.8,18.87,18.87,7844,0
+BHR_B.US,D,20220214,000000,19.03,19.03,18.91,18.99,3231,0
+BHR_B.US,D,20220215,000000,18.81,18.81,18.54,18.6,7088,0
+BHR_B.US,D,20220216,000000,18.8,19.5,18.8,18.9,10355,0
+BHR_B.US,D,20220217,000000,19.5,19.5,18.96,19,5747,0
+BHR_B.US,D,20220218,000000,19,19.03,19,19,1588,0
+BHR_B.US,D,20220223,000000,18.88,18.8926,18.825,18.825,1366,0
+BHR_B.US,D,20220224,000000,18.5,19.13,18.47,18.7023,4100,0
+BHR_B.US,D,20220225,000000,18.75,19.1737,18.75,19.16,2894,0
+BHR_B.US,D,20220228,000000,19.14,19.17,19.1234,19.15,1803,0
+BHR_B.US,D,20220301,000000,18.76,18.88,18.75,18.8,1990,0
+BHR_B.US,D,20220302,000000,18.76,18.95,18.76,18.95,3196,0
+BHR_B.US,D,20220303,000000,18.26,18.69,17.8,18.27,10327,0
+BHR_B.US,D,20220304,000000,18.35,18.97,18.35,18.97,1373,0
+BHR_B.US,D,20220307,000000,18.19,18.3839,18.15,18.15,3109,0
+BHR_B.US,D,20220308,000000,18.2,18.2,18.1,18.1,2702,0
+BHR_B.US,D,20220309,000000,18.1465,18.25,18.05,18.25,1842,0
+BHR_B.US,D,20220310,000000,18.13,18.13,17.84,17.96,5969,0
+BHR_B.US,D,20220311,000000,17.95,17.97,17.9,17.97,870,0
+BHR_B.US,D,20220314,000000,17.7,17.76,17.5429,17.76,2481,0
+BHR_B.US,D,20220315,000000,17.76,17.97,17.76,17.97,577,0
+BHR_B.US,D,20220316,000000,18,18.43,18,18.2,10874,0
+BHR_B.US,D,20220317,000000,18.05,18.45,18.05,18.44,8020,0
+BHR_B.US,D,20220318,000000,18.4,18.4,18.205,18.3,1965,0
+BHR_B.US,D,20220321,000000,18.29,18.3,18.29,18.3,217,0
+BHR_B.US,D,20220322,000000,18.5,18.74,18.5,18.63,14139,0
+BHR_B.US,D,20220323,000000,18.18,18.5,18.18,18.42,2959,0
+BHR_B.US,D,20220324,000000,18.53,18.6,18.2478,18.57,2837,0
+BHR_B.US,D,20220325,000000,18.54,18.6,18.4428,18.6,2342,0
+BHR_B.US,D,20220328,000000,18.47,18.47,18.47,18.47,1026,0
+BHR_B.US,D,20220329,000000,18.75,18.91,18.405,18.76,9264,0
+BHR_B.US,D,20220330,000000,18.46,18.46,18.11,18.14,3226,0
+BHR_B.US,D,20220331,000000,18.5,18.5,18.18,18.18,2743,0
+BHR_B.US,D,20220401,000000,17.99,18.32,17.99,18.24,1961,0
+BHR_B.US,D,20220404,000000,18.38,18.4355,18.2,18.39,3934,0
+BHR_B.US,D,20220405,000000,18.0754,18.3893,18.0754,18.11,3942,0
+BHR_B.US,D,20220406,000000,18.08,18.08,18.08,18.08,360,0
+BHR_B.US,D,20220407,000000,18.06,18.06,18,18,7774,0
+BHR_B.US,D,20220408,000000,18.17,18.48,18.17,18.48,2802,0
+BHR_B.US,D,20220411,000000,17.9863,18.15,17.94,18.15,2442,0
+BHR_B.US,D,20220412,000000,18.02,18.15,17.93,17.93,3750,0
+BHR_B.US,D,20220413,000000,18,18,18,18,1320,0
+BHR_B.US,D,20220414,000000,17.78,17.93,17.42,17.51,6362,0
+BHR_B.US,D,20220418,000000,17.39,17.5,17.22,17.22,4939,0
+BHR_B.US,D,20220419,000000,17.5,17.8199,17.5,17.5,2356,0
+BHR_B.US,D,20220420,000000,17.63,19.57,17.63,18,15824,0
+BHR_B.US,D,20220421,000000,17.69,18.1999,17.62,17.97,12298,0
+BHR_B.US,D,20220422,000000,17.99,18.1999,17.6418,18,7882,0
+BHR_B.US,D,20220425,000000,18.0194,18.39,18.0194,18.275,614,0
+BHR_B.US,D,20220426,000000,18.72,18.72,17.91,18.2799,6399,0
+BHR_B.US,D,20220427,000000,18.27,18.4,18.04,18.4,3805,0
+BHR_B.US,D,20220428,000000,18.215,18.49,17.98,18.13,4847,0
+BHR_B.US,D,20220429,000000,18.0086,18.81,18.0086,18.75,18149,0
+BHR_B.US,D,20220502,000000,18.65,18.78,18.25,18.44,14190,0
+BHR_B.US,D,20220503,000000,18.0704,18.6,18.0704,18.2,3891,0
+BHR_B.US,D,20220504,000000,17.99,18.28,17.99,18.28,7779,0
+BHR_B.US,D,20220505,000000,18.25,18.6,18.19,18.6,4664,0
+BHR_B.US,D,20220506,000000,18.48,18.58,18.28,18.28,9757,0
+BHR_B.US,D,20220509,000000,18.03,18.03,17.775,17.87,11228,0
+BHR_B.US,D,20220510,000000,18,18.3799,17.29,17.29,11666,0
+BHR_B.US,D,20220511,000000,17.6025,17.6025,16.425,16.5,12603,0
+BHR_B.US,D,20220512,000000,16.57,16.57,15.25,16,19594,0
+BHR_B.US,D,20220513,000000,16.49,17.1592,16.3159,16.39,5948,0
+BHR_B.US,D,20220516,000000,16.99,17.224,16.2901,16.825,4436,0
+BHR_B.US,D,20220517,000000,17,17.4,17,17,2188,0
+BHR_B.US,D,20220518,000000,17.54,18.0363,17.4,17.63,8525,0
+BHR_B.US,D,20220519,000000,18.2999,18.6471,17.98,18.54,22511,0
+BHR_B.US,D,20220523,000000,18.7121,18.7121,18.7121,18.7121,642,0
+BHR_B.US,D,20220524,000000,17.875,18.8899,17.7516,18.7,8484,0
+BHR_B.US,D,20220525,000000,17.87,18.8399,17.85,18.82,5542,0
+BHR_B.US,D,20220526,000000,18.86,18.86,18.37,18.5,5764,0
+BHR_B.US,D,20220527,000000,18.45,18.8,18.45,18.65,6728,0
+BHR_B.US,D,20220531,000000,18.85,18.85,18.725,18.725,2186,0
+BHR_B.US,D,20220601,000000,18.645,18.645,18.05,18.08,3273,0
+BHR_B.US,D,20220602,000000,18.43,18.5,18.05,18.4,8041,0
+BHR_B.US,D,20220603,000000,18.39,18.7,17.65,18.7,4399,0
+BHR_B.US,D,20220606,000000,18.31,18.5,18.23,18.41,5880,0
+BHR_B.US,D,20220607,000000,18.38,18.9,18.38,18.6423,1333,0
+BHR_B.US,D,20220608,000000,18.85,18.9,18.503,18.8,5093,0
+BHR_B.US,D,20220609,000000,18.82,18.83,18.58,18.7,3132,0
+BHR_B.US,D,20220610,000000,18.53,18.8,18.5,18.76,4911,0
+BHR_B.US,D,20220613,000000,18.3501,18.3501,16.91,17.8,4742,0
+BHR_B.US,D,20220614,000000,18.25,18.26,17.6369,18,8533,0
+BHR_B.US,D,20220615,000000,18.257,18.27,18.257,18.27,1927,0
+BHR_B.US,D,20220616,000000,17.51,17.975,16.91,16.93,5007,0
+BHR_B.US,D,20220617,000000,16.63,17.72,16.62,17.72,3742,0
+BHR_B.US,D,20220621,000000,17.625,18,17.23,17.33,3022,0
+BHR_B.US,D,20220622,000000,16.6201,17.2,16.6201,17.15,2769,0
+BHR_B.US,D,20220623,000000,17.36,17.36,17.36,17.36,257,0
+BHR_B.US,D,20220624,000000,17.4,17.5,17.2655,17.5,2165,0
+BHR_B.US,D,20220627,000000,16.92,17.2,16.84,16.86,10806,0
+BHR_B.US,D,20220628,000000,17.13,17.3399,17.11,17.3399,4547,0
+BHR_B.US,D,20220630,000000,17.25,17.97,15.7,16,85042,0
+BHR_B.US,D,20220701,000000,16.23,16.43,15.95,16.18,14081,0
+BHR_B.US,D,20220705,000000,16.13,16.28,15.99,15.99,4976,0
+BHR_B.US,D,20220706,000000,16.14,16.14,15.75,15.75,4676,0
+BHR_B.US,D,20220707,000000,15.98,15.98,15.98,15.98,113,0
+BHR_B.US,D,20220708,000000,16,16,15.75,15.91,6957,0
+BHR_B.US,D,20220711,000000,15.9,15.975,15.83,15.92,2495,0
+BHR_B.US,D,20220712,000000,16.09,16.09,16.09,16.09,509,0
+BHR_B.US,D,20220713,000000,16.02,16.02,15.74,15.74,4266,0
+BHR_B.US,D,20220714,000000,15.5,16.25,15.5,15.6,6193,0
+BHR_B.US,D,20220715,000000,15.65,16.175,15.65,15.73,2854,0
+BHR_B.US,D,20220718,000000,16.04,16.04,15.6,15.6,6397,0
+BHR_B.US,D,20220719,000000,15.7851,15.9,15.6,15.8,4334,0
+BHR_B.US,D,20220720,000000,15.86,15.905,15.665,15.665,3840,0
+BHR_B.US,D,20220721,000000,15.6,15.8922,15.59,15.85,8595,0
+BHR_B.US,D,20220722,000000,15.92,15.92,15.75,15.7799,2186,0
+BHR_B.US,D,20220725,000000,15.62,15.7797,15.445,15.61,2558,0
+BHR_B.US,D,20220726,000000,15.93,15.95,15.695,15.73,4630,0
+BHR_B.US,D,20220727,000000,15.94,15.95,15.52,15.95,11202,0
+BHR_B.US,D,20220728,000000,15.93,16.84,15.93,16.65,15776,0
+BHR_B.US,D,20220729,000000,16.65,17.28,16.65,17.15,22178,0
+BHR_B.US,D,20220801,000000,17.35,17.49,17.1701,17.45,8213,0
+BHR_B.US,D,20220802,000000,17.3355,17.3355,17.26,17.26,1924,0
+BHR_B.US,D,20220803,000000,17.5,17.73,17.4,17.6,10240,0
+BHR_B.US,D,20220804,000000,17.6,17.6,17.55,17.55,3348,0
+BHR_B.US,D,20220805,000000,17.3363,17.45,17.3363,17.43,1208,0
+BHR_B.US,D,20220808,000000,17.42,17.47,17.42,17.47,3408,0
+BHR_B.US,D,20220809,000000,17.37,17.4,17.1979,17.27,4285,0
+BHR_B.US,D,20220810,000000,17.58,17.58,17.53,17.58,3050,0
+BHR_B.US,D,20220811,000000,17.58,17.6,17.49,17.59,7755,0
+BHR_B.US,D,20220812,000000,17.6,17.72,17.41,17.65,6024,0
+BHR_B.US,D,20220815,000000,17.65,18.7,17.5,18.45,28506,0
+BHR_B.US,D,20220816,000000,18.2265,18.3,18.15,18.25,5014,0
+BHR_B.US,D,20220817,000000,18,18.25,18,18,717,0
+BHR_B.US,D,20220818,000000,18.26,18.26,17.42,17.56,13408,0
+BHR_B.US,D,20220819,000000,17.09,17.54,17.09,17.47,4018,0
+BHR_B.US,D,20220822,000000,17.5,17.5,17.13,17.18,7193,0
+BHR_B.US,D,20220823,000000,17.2,17.2,17.15,17.19,1941,0
+BHR_B.US,D,20220824,000000,17.01,17.1199,16.71,16.76,7399,0
+BHR_B.US,D,20220825,000000,16.87,17.17,16.8,16.87,5721,0
+BHR_B.US,D,20220826,000000,16.95,17.1,16.75,16.91,8455,0
+BHR_B.US,D,20220829,000000,17,17,16.77,16.92,2354,0
+BHR_B.US,D,20220830,000000,16.97,16.97,16.92,16.92,1117,0
+BHR_B.US,D,20220831,000000,17.29,17.29,16.93,17,3582,0
+BHR_B.US,D,20220901,000000,16.84,16.84,16.58,16.664,4720,0
+BHR_B.US,D,20220902,000000,16.775,16.775,16.42,16.44,1982,0
+BHR_B.US,D,20220906,000000,16.35,16.5,15.98,16,11783,0
+BHR_B.US,D,20220907,000000,16,16.32,16,16.26,2774,0
+BHR_B.US,D,20220908,000000,16.08,16.15,16,16.03,4687,0
+BHR_B.US,D,20220909,000000,16.05,16.8699,16.0499,16.4,6975,0
+BHR_B.US,D,20220912,000000,16.31,16.82,16.31,16.82,948,0
+BHR_B.US,D,20220913,000000,16.2361,16.655,16.2361,16.58,1451,0
+BHR_B.US,D,20220914,000000,16.51,16.51,16.1,16.1,1420,0
+BHR_B.US,D,20220915,000000,16.3,16.34,16.3,16.32,1948,0
+BHR_B.US,D,20220916,000000,16.1,16.11,15.98,16,2320,0
+BHR_B.US,D,20220919,000000,15.875,15.9,15.7,15.7836,9722,0
+BHR_B.US,D,20220920,000000,15.61,15.61,15.31,15.31,1538,0
+BHR_B.US,D,20220921,000000,15.5,15.5,15.25,15.42,9174,0
+BHR_B.US,D,20220922,000000,15.4,15.67,15.4,15.65,25596,0
+BHR_B.US,D,20220923,000000,15.89,15.89,15.5827,15.73,2016,0
+BHR_B.US,D,20220926,000000,15.5,15.65,15.2616,15.27,2334,0
+BHR_B.US,D,20220927,000000,15.29,15.44,15.15,15.15,3596,0
+BHR_B.US,D,20220928,000000,15.6295,15.6295,15.1501,15.29,2186,0
+BHR_B.US,D,20220929,000000,14.93,15.021,14.9,14.935,5813,0
+BHR_B.US,D,20220930,000000,15.0109,15.0109,14.78,14.78,1621,0
+BHR_B.US,D,20221003,000000,15,15.2,14.7,14.7,3315,0
+BHR_B.US,D,20221004,000000,14.77,15,14.77,14.77,6844,0
+BHR_B.US,D,20221005,000000,14.77,14.78,14.67,14.67,5052,0
+BHR_B.US,D,20221006,000000,14.735,14.735,14.735,14.735,485,0
+BHR_B.US,D,20221007,000000,14.665,14.7,14.665,14.7,1257,0
+BHR_B.US,D,20221010,000000,14.6,15,14.45,14.45,6569,0
+BHR_B.US,D,20221011,000000,14.47,14.475,14.35,14.35,6063,0
+BHR_B.US,D,20221012,000000,14.4988,14.55,14.35,14.35,10210,0
+BHR_B.US,D,20221013,000000,14.35,14.5,14.15,14.2,46338,0
+BHR_B.US,D,20221014,000000,14.6,14.68,14.1,14.1,9876,0
+BHR_B.US,D,20221017,000000,14.11,14.26,14,14.26,6354,0
+BHR_B.US,D,20221018,000000,14.5,14.91,14.32,14.63,4878,0
+BHR_B.US,D,20221019,000000,14.5,14.55,14.25,14.26,2519,0
+BHR_B.US,D,20221020,000000,14.27,14.31,13.4643,13.6,10614,0
+BHR_B.US,D,20221021,000000,13.8,14.33,13.68,14.33,10750,0
+BHR_B.US,D,20221024,000000,14.45,14.45,14.3,14.33,3070,0
+BHR_B.US,D,20221025,000000,14.45,14.45,14.34,14.3601,2421,0
+BHR_B.US,D,20221026,000000,14.36,14.449,14.35,14.35,2584,0
+BHR_B.US,D,20221027,000000,14.3088,14.73,14.02,14.73,11550,0
+BHR_B.US,D,20221028,000000,14.5,15,14.4,14.8979,9798,0
+BHR_B.US,D,20221031,000000,14.76,14.87,14.6,14.72,12822,0
+BHR_B.US,D,20221101,000000,14.9,14.93,14.9,14.9,3382,0
+BHR_B.US,D,20221102,000000,14.9,14.9,14.9,14.9,480,0
+BHR_B.US,D,20221103,000000,14.8999,14.9,14.8999,14.9,691,0
+BHR_B.US,D,20221104,000000,14.9,14.975,14.65,14.65,7366,0
+BHR_B.US,D,20221107,000000,14.76,15.3,14.76,15.3,7929,0
+BHR_B.US,D,20221108,000000,15.45,15.535,15.45,15.5,631,0
+BHR_B.US,D,20221109,000000,15.3,15.3425,15.3,15.3425,319,0
+BHR_B.US,D,20221110,000000,15.5,15.78,15.5,15.74,5030,0
+BHR_B.US,D,20221111,000000,15.62,15.755,15.62,15.67,3514,0
+BHR_B.US,D,20221114,000000,15.79,15.84,15.73,15.78,7560,0
+BHR_B.US,D,20221115,000000,15.84,15.84,15.71,15.7301,1405,0
+BHR_B.US,D,20221116,000000,15.728,15.728,15.7,15.7,3281,0
+BHR_B.US,D,20221117,000000,15.816,15.816,15.4,15.5147,2174,0
+BHR_B.US,D,20221118,000000,15.38,15.565,15.11,15.11,4427,0
+BHR_B.US,D,20221121,000000,15.29,15.29,15.0701,15.08,2044,0
+BHR_B.US,D,20221122,000000,15.07,15.42,14.93,15.42,10906,0
+BHR_B.US,D,20221123,000000,15.55,15.55,15.55,15.55,606,0
+BHR_B.US,D,20221125,000000,15.7101,15.7101,15.7101,15.7101,219,0
+BHR_B.US,D,20221129,000000,15.73,15.97,15.73,15.86,4104,0
+BHR_B.US,D,20221130,000000,15.7,15.9499,15.7,15.9499,4007,0
+BHR_B.US,D,20221201,000000,15.94,16.54,15.93,16.02,6746,0
+BHR_B.US,D,20221202,000000,15.9882,16.22,15.95,15.95,6851,0
+BHR_B.US,D,20221205,000000,16.03,16.1481,15.95,15.95,3347,0
+BHR_B.US,D,20221206,000000,16.02,16.0646,15.88,15.98,3608,0
+BHR_B.US,D,20221207,000000,16.15,16.23,16.06,16.15,5328,0
+BHR_B.US,D,20221208,000000,16.17,16.31,16.17,16.3,4104,0
+BHR_B.US,D,20221209,000000,16.11,16.25,15.89,15.94,9086,0
+BHR_B.US,D,20221212,000000,16.2,16.25,15.965,16.1807,7845,0
+BHR_B.US,D,20221213,000000,16.1801,16.33,16.1801,16.33,4759,0
+BHR_B.US,D,20221214,000000,16.4634,16.5,16.35,16.5,4273,0
+BHR_B.US,D,20221215,000000,16.46,16.64,16.4,16.4,3664,0
+BHR_B.US,D,20221216,000000,16.59,16.76,16.35,16.35,2611,0
+BHR_B.US,D,20221219,000000,16.49,16.49,16.05,16.05,3737,0
+BHR_B.US,D,20221220,000000,16.32,16.34,16.32,16.34,1332,0
+BHR_B.US,D,20221221,000000,16.45,16.49,16.36,16.4,2124,0
+BHR_B.US,D,20221222,000000,16.4,16.4,16,16.14,1673,0
+BHR_B.US,D,20221223,000000,15.91,16.018,15.7,15.84,4297,0
+BHR_B.US,D,20221227,000000,15.8,15.8,15.25,15.26,15144,0
+BHR_B.US,D,20221228,000000,15.55,15.55,15.21,15.21,7222,0
+BHR_B.US,D,20221229,000000,14.57,14.88,14.5604,14.78,15264,0
+BHR_B.US,D,20221230,000000,14.77,15.9,14.77,15.59,6597,0
+BHR_B.US,D,20230103,000000,15.5035,15.5035,15.5035,15.5035,662,0
+BHR_B.US,D,20230104,000000,16.4,16.4,15.58,15.7383,4959,0
+BHR_B.US,D,20230105,000000,15.95,16,15.85,16,4936,0
+BHR_B.US,D,20230106,000000,16.05,16.25,16,16.02,4302,0
+BHR_B.US,D,20230109,000000,16,16.58,16,16.38,21967,0
+BHR_B.US,D,20230110,000000,16.755,16.755,16,16.2,8010,0
+BHR_B.US,D,20230111,000000,16.05,16.1,15.8,16.1,7232,0
+BHR_B.US,D,20230112,000000,16.05,16.11,16,16.01,4136,0
+BHR_B.US,D,20230113,000000,16.5,16.5,15.95,16.3899,3158,0
+BHR_B.US,D,20230117,000000,16.39,16.675,16.1,16.57,8885,0
+BHR_B.US,D,20230118,000000,16.68,16.94,16.64,16.8869,8429,0
+BHR_B.US,D,20230119,000000,16.88,16.9,16.77,16.86,3457,0
+BHR_B.US,D,20230120,000000,16.91,17.192,16.91,17.192,3916,0
+BHR_B.US,D,20230123,000000,17.32,17.5,17.21,17.21,10234,0
+BHR_B.US,D,20230124,000000,17.1499,17.1499,16.7101,16.9,6343,0
+BHR_B.US,D,20230125,000000,16.71,17,16.33,17,13917,0
+BHR_B.US,D,20230126,000000,16.94,17.08,16.77,17.04,28219,0
+BHR_B.US,D,20230127,000000,16.77,16.86,16.6,16.86,34913,0
+BHR_B.US,D,20230130,000000,16.775,16.97,16.775,16.9,10902,0
+BHR_B.US,D,20230131,000000,16.87,17.47,16.8403,17.01,43554,0
+BHR_B.US,D,20230201,000000,16.87,17.33,16.87,17.2576,27737,0
+BHR_B.US,D,20230202,000000,17.13,17.67,17.1,17.65,48731,0
+BHR_B.US,D,20230203,000000,17.8499,18.2,17.4855,18.2,4745,0
+BHR_B.US,D,20230206,000000,18.09,18.09,18,18.05,1208,0
+BHR_B.US,D,20230207,000000,18.05,18.05,17.7144,17.7144,2307,0
+BHR_B.US,D,20230208,000000,17.91,17.96,17.43,17.43,7051,0
+BHR_B.US,D,20230209,000000,17.76,17.76,17.4,17.4,1808,0
+BHR_B.US,D,20230210,000000,17.34,17.34,16.7,16.8,8297,0
+BHR_B.US,D,20230213,000000,16.98,16.98,16.9,16.9,936,0
+BHR_B.US,D,20230214,000000,17.25,17.25,16.94,17.08,15745,0
+BHR_B.US,D,20230215,000000,17.52,17.52,16.8,16.8,8081,0
+BHR_B.US,D,20230216,000000,17.4,17.41,16.6142,17.41,1839,0
+BHR_B.US,D,20230217,000000,17.1,18.0199,17.02,17.29,6372,0
+BHR_B.US,D,20230221,000000,17.33,17.34,17.2,17.34,10795,0
+BHR_B.US,D,20230222,000000,17.34,17.34,17.01,17.01,1565,0
+BHR_B.US,D,20230223,000000,17.155,17.2678,17.155,17.2678,694,0
+BHR_B.US,D,20230224,000000,17.3,17.3,17.2,17.2541,2751,0
+BHR_B.US,D,20230227,000000,17.27,17.27,17.1921,17.1921,553,0
+BHR_B.US,D,20230228,000000,17.25,17.6,17.17,17.6,16927,0
+BHR_B.US,D,20230301,000000,17.28,18.88,17.27,17.36,2399,0
+BHR_B.US,D,20230302,000000,17.25,17.34,17.18,17.18,3611,0
+BHR_B.US,D,20230303,000000,17.6177,17.6177,17.08,17.2,5150,0
+BHR_B.US,D,20230306,000000,17.36,17.625,17.25,17.25,1930,0
+BHR_B.US,D,20230307,000000,17.25,17.5178,16.745,16.82,12554,0
+BHR_B.US,D,20230308,000000,17.28,17.3,16.74,16.74,6995,0
+BHR_B.US,D,20230309,000000,16.9,17.07,16.11,16.16,8836,0
+BHR_B.US,D,20230310,000000,16.16,16.16,15.64,16,7792,0
+BHR_B.US,D,20230313,000000,16.2,16.2,15.39,15.42,14959,0
+BHR_B.US,D,20230314,000000,15.8,15.93,15.25,15.75,4479,0
+BHR_B.US,D,20230315,000000,15.81,15.97,14.96,15,6257,0
+BHR_B.US,D,20230316,000000,15.5462,15.77,15.53,15.72,3119,0
+BHR_B.US,D,20230317,000000,15.63,15.63,15.06,15.0601,1951,0
+BHR_B.US,D,20230320,000000,15.59,15.59,15,15.5,2714,0
+BHR_B.US,D,20230321,000000,15.57,15.57,15.5,15.55,3139,0
+BHR_B.US,D,20230322,000000,15.57,15.57,15.5,15.5,1244,0
+BHR_B.US,D,20230323,000000,15.7,16.3999,15.3972,15.54,7371,0
+BHR_B.US,D,20230324,000000,15.25,15.75,15.23,15.51,4675,0
+BHR_B.US,D,20230328,000000,15.8447,15.8447,15.2954,15.58,1154,0
+BHR_B.US,D,20230329,000000,15.59,15.8099,15.28,15.52,3205,0
+BHR_B.US,D,20230330,000000,15.58,15.61,15.56,15.56,1583,0
+BHR_B.US,D,20230331,000000,15.55,16.02,15.47,16.02,21938,0
+BHR_B.US,D,20230403,000000,15.9,15.9,15.4949,15.68,2675,0
+BHR_B.US,D,20230404,000000,15.7,16,15.7,15.75,1024,0
+BHR_B.US,D,20230406,000000,15.45,15.91,15.422,15.75,2093,0
+BHR_B.US,D,20230410,000000,15.8789,15.8789,15.8789,15.8789,198,0
+BHR_B.US,D,20230411,000000,15.44,15.65,15.43,15.43,2064,0
+BHR_B.US,D,20230412,000000,15.501,15.6,15.501,15.57,1645,0
+BHR_B.US,D,20230413,000000,15.66,15.9199,15.5,15.5,1330,0
+BHR_B.US,D,20230414,000000,15.276,15.45,15.02,15.15,5627,0
+BHR_B.US,D,20230417,000000,15.28,15.4655,14.6,15.1,21660,0
+BHR_B.US,D,20230418,000000,16.3499,16.3499,15.15,15.15,10999,0
+BHR_B.US,D,20230419,000000,15.59,15.59,15.21,15.4,3179,0
+BHR_B.US,D,20230420,000000,15.21,15.7,15.16,15.7,5513,0
+BHR_B.US,D,20230421,000000,15.55,15.75,15,15.51,5714,0
+BHR_B.US,D,20230424,000000,15.51,15.56,15.3045,15.56,4006,0
+BHR_B.US,D,20230425,000000,15.5,15.5,15.5,15.5,330,0
+BHR_B.US,D,20230426,000000,15.725,15.725,15.44,15.44,2259,0
+BHR_B.US,D,20230427,000000,15.5,15.5,15.26,15.26,1691,0
+BHR_B.US,D,20230428,000000,15.5,15.5,14.92,14.92,7751,0
+BHR_B.US,D,20230501,000000,15.46,15.46,15.4,15.46,1624,0
+BHR_B.US,D,20230502,000000,15.29,15.65,14.92,14.94,7403,0
+BHR_B.US,D,20230503,000000,15.41,15.6,15.41,15.6,1038,0
+BHR_B.US,D,20230505,000000,15.2,15.56,15.2,15.56,1449,0
+BHR_B.US,D,20230508,000000,15.5,15.5384,15.4001,15.4216,3268,0
+BHR_B.US,D,20230509,000000,15.5,15.5,15.25,15.25,1453,0
+BHR_B.US,D,20230511,000000,15.29,15.29,15.27,15.27,362,0
+BHR_B.US,D,20230512,000000,15.3,15.79,15.3,15.46,1015,0
+BHR_B.US,D,20230515,000000,15.27,15.2701,15.27,15.2701,861,0
+BHR_B.US,D,20230516,000000,15.3501,15.3501,15.3501,15.3501,123,0
+BHR_B.US,D,20230517,000000,15.59,15.59,15.59,15.59,1173,0
+BHR_B.US,D,20230518,000000,15.67,15.67,15.61,15.61,1253,0
+BHR_B.US,D,20230519,000000,15.66,15.66,15.55,15.55,1249,0
+BHR_B.US,D,20230522,000000,15.4791,15.6899,15.4791,15.68,2126,0
+BHR_B.US,D,20230523,000000,15.75,15.75,15.54,15.55,1151,0
+BHR_B.US,D,20230524,000000,15.58,15.58,15.56,15.56,330,0
+BHR_B.US,D,20230525,000000,15.21,15.49,15.21,15.49,1114,0
+BHR_B.US,D,20230526,000000,15.2,15.47,15.2,15.3015,4504,0
+BHR_B.US,D,20230530,000000,15.39,15.41,15.39,15.41,501,0
+BHR_B.US,D,20230531,000000,15.51,15.75,15.2,15.22,18111,0
+BHR_B.US,D,20230601,000000,15.12,15.48,14.95,15.375,9448,0
+BHR_B.US,D,20230602,000000,15.105,15.5,15.105,15.5,9175,0
+BHR_B.US,D,20230605,000000,15.2,15.25,15.2,15.25,1771,0
+BHR_B.US,D,20230606,000000,15.5,15.5,14.82,14.9848,14420,0
+BHR_B.US,D,20230607,000000,14.85,15.17,14.03,14.4,29639,0
+BHR_B.US,D,20230608,000000,14.45,14.9,14.2,14.81,7051,0
+BHR_B.US,D,20230609,000000,14.5,14.6,14.14,14.28,16242,0
+BHR_B.US,D,20230612,000000,14.15,14.5,14.1,14.25,9115,0
+BHR_B.US,D,20230613,000000,14.18,14.27,13.92,14.1,21340,0
+BHR_B.US,D,20230614,000000,14.1,14.18,13.9,13.9,5598,0
+BHR_B.US,D,20230615,000000,13.99,14.4299,13.23,14.05,5467,0
+BHR_B.US,D,20230616,000000,14.05,14.42,13.97,14,7793,0
+BHR_B.US,D,20230620,000000,14.17,14.79,13.63,13.85,20982,0
+BHR_B.US,D,20230621,000000,14,14.2768,13.6,14.04,8459,0
+BHR_B.US,D,20230622,000000,14,14.0624,13.752,14,13279,0
+BHR_B.US,D,20230623,000000,13.76,14.5699,13.75,13.9,12645,0
+BHR_B.US,D,20230626,000000,14,14.15,13.98,14.0426,6647,0
+BHR_B.US,D,20230627,000000,14.0981,14.0981,13.62,13.9001,24553,0
+BHR_B.US,D,20230628,000000,13.65,13.8384,13.65,13.743,7695,0
+BHR_B.US,D,20230629,000000,13.44,13.8,13.44,13.75,23950,0
+BHR_B.US,D,20230630,000000,14.01,14.0499,13.95,14,4003,0
+BHR_B.US,D,20230703,000000,14,14,13.94,14,3260,0
+BHR_B.US,D,20230705,000000,14.08,14.1,13.99,14,3510,0
+BHR_B.US,D,20230706,000000,14,14,13.625,13.69,4097,0
+BHR_B.US,D,20230707,000000,13.5501,14.274,13.5501,13.95,6602,0
+BHR_B.US,D,20230710,000000,13.99,14.2399,13.7,13.946,12029,0
+BHR_B.US,D,20230711,000000,13.97,14.1799,13.7601,14,10754,0
+BHR_B.US,D,20230712,000000,14.25,14.25,13.6001,14.1,2953,0
+BHR_B.US,D,20230713,000000,13.91,14.2999,13.88,14,6318,0
+BHR_B.US,D,20230714,000000,14.36,14.36,13.85,14.07,5175,0
+BHR_B.US,D,20230717,000000,14.15,14.15,13.88,13.88,6948,0
+BHR_B.US,D,20230718,000000,13.72,13.8,13.6,13.6,25340,0
+BHR_B.US,D,20230719,000000,13.65,13.81,13.5723,13.81,13641,0
+BHR_B.US,D,20230720,000000,13.9,13.9,13.9,13.9,168,0
+BHR_B.US,D,20230721,000000,14.12,14.12,13.6,14,4669,0
+BHR_B.US,D,20230724,000000,14.03,14.03,13.87,13.87,13889,0
+BHR_B.US,D,20230725,000000,13.81,13.85,13.7,13.76,16706,0
+BHR_B.US,D,20230726,000000,13.84,14.1,13.54,13.68,17279,0
+BHR_B.US,D,20230727,000000,13.8,13.882,13.72,13.72,2021,0
+BHR_B.US,D,20230728,000000,14.032,14.032,13.84,13.9005,5665,0
+BHR_B.US,D,20230731,000000,13.7,14.25,13.585,14.25,41549,0
+BHR_B.US,D,20230801,000000,13.8,14.15,13.8,14,7680,0
+BHR_B.US,D,20230802,000000,14,14.15,13.88,14.09,12968,0
+BHR_B.US,D,20230803,000000,13.9634,13.9634,13.9,13.91,2083,0
+BHR_B.US,D,20230804,000000,13.9,13.9,13.66,13.79,1872,0
+BHR_B.US,D,20230807,000000,13.79,13.79,13.33,13.51,46260,0
+BHR_B.US,D,20230808,000000,13.565,13.8225,13.55,13.55,9252,0
+BHR_B.US,D,20230809,000000,13.65,13.77,13.52,13.52,28038,0
+BHR_B.US,D,20230810,000000,13.87,13.87,13.52,13.52,9408,0
+BHR_B.US,D,20230811,000000,13.4615,13.5,13.45,13.45,1667,0
+BHR_B.US,D,20230814,000000,13.4,13.4,12.87,13.14,13715,0
+BHR_B.US,D,20230815,000000,13.1,13.16,13.1,13.15,5342,0
+BHR_B.US,D,20230816,000000,13.325,13.325,13.2,13.2,2881,0
+BHR_B.US,D,20230817,000000,13.39,13.4,13.13,13.34,10815,0
+BHR_B.US,D,20230818,000000,13.33,13.33,13.0501,13.0503,3323,0
+BHR_B.US,D,20230821,000000,13.05,13.2425,12.92,13.05,4881,0
+BHR_B.US,D,20230822,000000,12.9,13.1,12.75,13.1,3591,0
+BHR_B.US,D,20230823,000000,12.7601,13.1831,12.7601,13.1831,1894,0
+BHR_B.US,D,20230824,000000,13.33,13.33,13.33,13.33,281,0
+BHR_B.US,D,20230825,000000,13.38,13.38,12.95,13.03,13145,0
+BHR_B.US,D,20230828,000000,13.14,13.3886,13.05,13.14,16080,0
+BHR_B.US,D,20230829,000000,13.2,13.39,13.1475,13.39,7979,0
+BHR_B.US,D,20230830,000000,13.41,13.77,13.41,13.52,17147,0
+BHR_B.US,D,20230831,000000,13.52,13.92,13.25,13.92,30051,0
+BHR_B.US,D,20230901,000000,13.69,13.72,13.15,13.32,9020,0
+BHR_B.US,D,20230905,000000,13.25,13.2595,12.99,12.99,9353,0
+BHR_B.US,D,20230906,000000,13.18,13.18,12.77,12.77,6232,0
+BHR_B.US,D,20230907,000000,12.99,13.01,12.91,12.91,3093,0
+BHR_B.US,D,20230908,000000,13.19,13.19,12.79,12.79,5548,0
+BHR_B.US,D,20230911,000000,12.91,13.15,12.91,12.95,5467,0
+BHR_B.US,D,20230912,000000,12.84,13.5138,12.7601,13.14,6819,0
+BHR_B.US,D,20230913,000000,13.1,13.1,12.86,13.07,13708,0
+BHR_B.US,D,20230914,000000,13.14,13.15,12.8,12.85,8767,0
+BHR_B.US,D,20230915,000000,13.068,13.12,12.9,12.9,4227,0
+BHR_B.US,D,20230918,000000,12.85,13.17,12.85,12.89,10809,0
+BHR_B.US,D,20230919,000000,12.91,12.95,12.75,12.85,9100,0
+BHR_B.US,D,20230920,000000,12.54,13.16,12.54,12.71,16108,0
+BHR_B.US,D,20230921,000000,12.61,12.7,12.1,12.2,25600,0
+BHR_B.US,D,20230922,000000,12.16,12.4,12.1,12.24,3289,0
+BHR_B.US,D,20230925,000000,12,12.2,11.95,12.14,10201,0
+BHR_B.US,D,20230926,000000,12.14,12.17,11.85,12.03,5436,0
+BHR_B.US,D,20230927,000000,12,12.2,11.8599,12.2,6843,0
+BHR_B.US,D,20230928,000000,12.19,12.29,11.9221,12.29,11343,0
+BHR_B.US,D,20230929,000000,12.28,12.38,11.95,11.95,8908,0
+BHR_B.US,D,20231002,000000,11.82,11.8851,11.24,11.6,6848,0
+BHR_B.US,D,20231003,000000,11.4,11.4466,11.05,11.26,16956,0
+BHR_B.US,D,20231004,000000,11.12,11.52,11.04,11.25,15938,0
+BHR_B.US,D,20231005,000000,11.08,11.25,11.08,11.25,303,0
+BHR_B.US,D,20231006,000000,11.2,11.3,11,11.3,9088,0
+BHR_B.US,D,20231009,000000,11.29,11.45,11.27,11.45,1360,0
+BHR_B.US,D,20231010,000000,11.49,11.8,11.49,11.77,2110,0
+BHR_B.US,D,20231011,000000,12.19,12.19,11.5,11.5,5463,0
+BHR_B.US,D,20231012,000000,11.5,11.5,11,11.01,8257,0
+BHR_B.US,D,20231013,000000,11.04,11.2737,11,11,6584,0
+BHR_B.US,D,20231016,000000,11.23,11.25,10.8,11,20188,0
+BHR_B.US,D,20231017,000000,11,11.055,10.83,10.95,6012,0
+BHR_B.US,D,20231018,000000,10.96,10.96,10.6,10.62,16004,0
+BHR_B.US,D,20231019,000000,10.72,11.065,10.71,10.72,18130,0
+BHR_B.US,D,20231020,000000,10.7211,11.12,10.66,10.75,14650,0
+BHR_B.US,D,20231023,000000,11.075,11.075,10.63,10.7,4669,0
+BHR_B.US,D,20231024,000000,10.825,10.91,10.58,10.9,13989,0
+BHR_B.US,D,20231025,000000,10.9,11.9698,10.75,11.25,11795,0
+BHR_B.US,D,20231026,000000,11.46,11.63,10.635,11.36,13697,0
+BHR_B.US,D,20231027,000000,11.39,11.39,10.7106,11.05,1558,0
+BHR_B.US,D,20231030,000000,11.6,11.6,11.1,11.1,458,0
+BHR_B.US,D,20231031,000000,11.25,11.5,11.11,11.49,2018,0
+BHR_B.US,D,20231101,000000,11.61,12.37,11,11.56,10244,0
+BHR_B.US,D,20231102,000000,11.725,12.19,11.725,12.1,6447,0
+BHR_B.US,D,20231103,000000,12.1,12.205,11.93,12.205,7732,0
+BHR_B.US,D,20231106,000000,12.3,12.3,11.32,11.54,9690,0
+BHR_B.US,D,20231107,000000,12.1,12.1,11.3,11.61,10879,0
+BHR_B.US,D,20231108,000000,11.99,12.1,11.549,12.1,7825,0
+BHR_B.US,D,20231109,000000,11.57,11.72,11.1,11.49,21658,0
+BHR_B.US,D,20231110,000000,11.6,11.6,11.25,11.455,5049,0
+BHR_B.US,D,20231113,000000,11.57,11.6,10.95,11.41,11309,0
+BHR_B.US,D,20231114,000000,11.63,11.85,11.4,11.4,8657,0
+BHR_B.US,D,20231115,000000,11.78,12.08,11.51,11.61,4095,0
+BHR_B.US,D,20231116,000000,11.65,12.1,11.62,12.1,7076,0
+BHR_B.US,D,20231117,000000,12.1,12.1,11.55,11.55,4630,0
+BHR_B.US,D,20231120,000000,11.68,11.95,11.5,11.5,2184,0
+BHR_B.US,D,20231121,000000,11.66,12.035,11.2684,12.035,2465,0
+BHR_B.US,D,20231122,000000,11.78,11.84,11.4867,11.4867,4660,0
+BHR_B.US,D,20231124,000000,11.64,11.795,11.1,11.1,6605,0
+BHR_B.US,D,20231127,000000,11.25,11.7699,11.06,11.47,8386,0
+BHR_B.US,D,20231128,000000,11.4,11.5,11.23,11.38,6650,0
+BHR_B.US,D,20231129,000000,11.49,11.775,11.49,11.5,6099,0
+BHR_B.US,D,20231130,000000,11.63,12.17,11.51,11.7,69327,0
+BHR_B.US,D,20231201,000000,11.89,11.89,11.63,11.8,8280,0
+BHR_B.US,D,20231204,000000,11.97,11.97,11.8475,11.94,4437,0
+BHR_B.US,D,20231205,000000,11.85,12.08,11.85,11.95,3466,0
+BHR_B.US,D,20231206,000000,12.18,12.3,12.0236,12.27,13223,0
+BHR_B.US,D,20231207,000000,12.02,12.12,12,12.12,762,0
+BHR_B.US,D,20231208,000000,12.25,12.33,12.25,12.33,3966,0
+BHR_B.US,D,20231211,000000,12.15,12.42,12.15,12.39,13629,0
+BHR_B.US,D,20231212,000000,12.4,12.5,12.4,12.48,6892,0
+BHR_B.US,D,20231213,000000,12.39,12.55,12.39,12.55,10677,0
+BHR_B.US,D,20231214,000000,12.56,12.76,12.415,12.76,20069,0
+BHR_B.US,D,20231215,000000,12.2,12.86,12.2,12.74,3907,0
+BHR_B.US,D,20231218,000000,12.8,13.12,12.75,12.98,18550,0
+BHR_B.US,D,20231219,000000,13.15,13.15,12.8,13.05,6791,0
+BHR_B.US,D,20231220,000000,13.1,13.14,12.69,13.03,9889,0
+BHR_B.US,D,20231221,000000,13,13.15,12.9,13.15,9537,0
+BHR_B.US,D,20231222,000000,13.15,13.56,13,13.21,9977,0
+BHR_B.US,D,20231226,000000,13.57,13.6,13.22,13.22,3788,0
+BHR_B.US,D,20231227,000000,13.57,13.66,13.02,13.5,16001,0
+BHR_B.US,D,20231228,000000,13.36,13.4,13,13.33,12034,0
+BHR_B.US,D,20231229,000000,13.9,14.39,13.41,13.94,58417,0
+BHR_B.US,D,20240102,000000,13.51,14.145,13.51,13.85,12179,0
+BHR_B.US,D,20240103,000000,14.25,14.25,13.75,13.75,4544,0
+BHR_B.US,D,20240104,000000,13.85,13.85,13.465,13.465,3168,0
+BHR_B.US,D,20240105,000000,13.77,13.8,13.44,13.44,4964,0
+BHR_B.US,D,20240108,000000,13.57,13.855,13.41,13.41,4285,0
+BHR_B.US,D,20240109,000000,13.5,13.74,13.5,13.68,2535,0
+BHR_B.US,D,20240110,000000,13.65,14.28,13.6,13.96,10182,0
+BHR_B.US,D,20240111,000000,13.51,13.97,13.51,13.89,4217,0
+BHR_B.US,D,20240112,000000,13.89,13.8901,13.78,13.78,947,0
+BHR_B.US,D,20240116,000000,13.8594,14.05,13.6,13.62,10138,0
+BHR_B.US,D,20240117,000000,13.8649,14,13.67,13.7,5585,0
+BHR_B.US,D,20240118,000000,13.71,13.94,13.5,13.93,17435,0
+BHR_B.US,D,20240119,000000,13.71,14.01,13.71,14.01,12194,0
+BHR_B.US,D,20240122,000000,13.99,14.03,13.8,14.03,5407,0
+BHR_B.US,D,20240123,000000,13.9499,13.9499,13.72,13.72,772,0
+BHR_B.US,D,20240124,000000,14,14.22,13.6001,14.07,6803,0
+BHR_B.US,D,20240125,000000,14.21,14.22,13.98,14.06,4302,0
+BHR_B.US,D,20240126,000000,14.23,14.3,14.1,14.14,3903,0
+BHR_B.US,D,20240129,000000,13.965,13.965,13.965,13.965,1209,0
+BHR_B.US,D,20240130,000000,14.2,14.2,14,14.04,2209,0
+BHR_B.US,D,20240131,000000,14.04,14.2,13.8763,13.9,6804,0
+BHR_B.US,D,20240201,000000,13.95,13.95,13.5,13.56,12448,0
+BHR_B.US,D,20240202,000000,13.96,13.96,13.63,13.8,4241,0
+BHR_B.US,D,20240205,000000,13.65,14.25,13.6,13.75,10647,0
+BHR_B.US,D,20240206,000000,13.75,13.92,13.75,13.92,401,0
+BHR_B.US,D,20240207,000000,13.89,13.89,13.24,13.25,15272,0
+BHR_B.US,D,20240208,000000,13.13,13.3924,12.95,13.13,6180,0
+BHR_B.US,D,20240209,000000,12.91,13.15,12.84,13.15,6452,0
+BHR_B.US,D,20240212,000000,12.72,13.05,12.7,13.02,5540,0
+BHR_B.US,D,20240213,000000,12.72,13.29,12.69,13,9593,0
+BHR_B.US,D,20240214,000000,13.56,13.59,12.87,13.2,7402,0
+BHR_B.US,D,20240215,000000,13,14.07,12.91,13,9225,0
+BHR_B.US,D,20240216,000000,13.17,13.17,12.79,13,4178,0
+BHR_B.US,D,20240220,000000,12.82,13.33,12.82,13.33,2409,0
+BHR_B.US,D,20240221,000000,13.2,13.72,13.2,13.39,5518,0
+BHR_B.US,D,20240222,000000,13.71,13.76,13.46,13.75,1838,0
+BHR_B.US,D,20240223,000000,13.26,13.8,13.26,13.7254,12480,0
+BHR_B.US,D,20240226,000000,13.66,13.835,13.58,13.67,3470,0
+BHR_B.US,D,20240228,000000,13.6,13.6,12.97,13.25,7646,0
+BHR_B.US,D,20240229,000000,13.25,13.62,12.1,12.1,19332,0
+BHR_B.US,D,20240301,000000,12.59,12.8,12.4806,12.71,18620,0
+BHR_B.US,D,20240304,000000,12.6,12.7052,12.6,12.7052,5065,0
+BHR_B.US,D,20240305,000000,12.74,13.2069,12.73,13,3863,0
+BHR_B.US,D,20240307,000000,13.5,13.5,13.4,13.45,4180,0
+BHR_B.US,D,20240308,000000,13.38,13.47,13.38,13.45,3191,0
+BHR_B.US,D,20240311,000000,13.1243,13.4408,13.1243,13.42,3413,0
+BHR_B.US,D,20240312,000000,13.42,13.42,13.1,13.37,3265,0
+BHR_B.US,D,20240313,000000,13.37,13.37,13.1975,13.2,2520,0
+BHR_B.US,D,20240314,000000,13.42,13.42,13,13.26,2718,0
+BHR_B.US,D,20240315,000000,13.0457,13.275,13.0457,13.27,2446,0
+BHR_B.US,D,20240318,000000,13.31,13.31,13.25,13.25,400,0
+BHR_B.US,D,20240319,000000,13.36,13.39,13.36,13.39,1127,0
+BHR_B.US,D,20240320,000000,13.72,14.06,13.72,13.97,19119,0
+BHR_B.US,D,20240321,000000,13.84,14,13.45,13.96,5457,0
+BHR_B.US,D,20240322,000000,13.7,13.93,13.7,13.93,1919,0
+BHR_B.US,D,20240326,000000,13.97,13.99,13.97,13.99,2073,0
+BHR_B.US,D,20240327,000000,13.895,13.895,13.5506,13.575,2500,0
+BHR_B.US,D,20240328,000000,13.4501,13.7112,13.45,13.7112,2393,0
+BHR_B.US,D,20240401,000000,13.3,13.75,13.26,13.69,4723,0
+BHR_B.US,D,20240402,000000,13.595,13.7,13.46,13.7,2740,0
+BHR_B.US,D,20240403,000000,13.67,13.77,13.46,13.5,5345,0
+BHR_B.US,D,20240404,000000,13.781,13.85,13.125,13.8,7864,0
+BHR_B.US,D,20240405,000000,13.6,14.15,13.6,14,23808,0
+BHR_B.US,D,20240408,000000,13.95,14.16,13.69,14.16,26034,0
+BHR_B.US,D,20240409,000000,14.16,14.41,14.08,14.08,36788,0
+BHR_B.US,D,20240410,000000,13.59,14.39,13.59,14.12,8857,0
+BHR_B.US,D,20240411,000000,14.14,14.42,14.05,14.42,10174,0
+BHR_B.US,D,20240412,000000,13.6775,14.06,13.6775,13.85,2303,0
+BHR_B.US,D,20240415,000000,13.8501,13.89,12.0801,13.4078,13289,0
+BHR_B.US,D,20240416,000000,13.21,14.22,13.21,13.5133,6909,0
+BHR_B.US,D,20240417,000000,13.73,13.73,13.51,13.7,3179,0
+BHR_B.US,D,20240418,000000,13.1,13.8,13.1,13.5,4551,0
+BHR_B.US,D,20240419,000000,13.53,13.82,13.45,13.59,3357,0
+BHR_B.US,D,20240422,000000,13.89,13.89,13.51,13.65,2541,0
+BHR_B.US,D,20240423,000000,13.99,14.5,13.67,14.05,15552,0
+BHR_B.US,D,20240424,000000,14.04,14.4,13.775,13.8431,9026,0
+BHR_B.US,D,20240425,000000,13.8,13.8,13.44,13.5,2970,0
+BHR_B.US,D,20240426,000000,14.5,14.5,13.5001,13.55,5826,0
+BHR_B.US,D,20240429,000000,13.66,14.0329,13.6,13.71,7231,0
+BHR_B.US,D,20240430,000000,13.22,13.22,13.22,13.22,1130,0
+BHR_B.US,D,20240501,000000,13.3,14.05,12.59,12.96,13025,0
+BHR_B.US,D,20240502,000000,13.57,13.63,13.05,13.24,4264,0
+BHR_B.US,D,20240503,000000,13.89,13.89,13.16,13.16,707,0
+BHR_B.US,D,20240506,000000,13.64,13.95,13.42,13.71,5881,0
+BHR_B.US,D,20240507,000000,13.82,14.25,13.41,13.5,4547,0
+BHR_B.US,D,20240508,000000,13.82,13.9,13.19,13.25,5509,0
+BHR_B.US,D,20240509,000000,13.6,13.82,13.4,13.6,3639,0
+BHR_B.US,D,20240510,000000,13.9,13.9,13.68,13.7,1311,0
+BHR_B.US,D,20240513,000000,13.86,13.87,13.85,13.85,1870,0
+BHR_B.US,D,20240514,000000,14.05,14.05,13.94,13.94,553,0
+BHR_B.US,D,20240515,000000,14.14,14.15,14,14.15,1354,0
+BHR_B.US,D,20240516,000000,13.8852,14.05,13.85,13.86,8850,0
+BHR_B.US,D,20240517,000000,14.14,14.155,14.06,14.06,1478,0
+BHR_B.US,D,20240520,000000,13.74,13.96,13.7001,13.7001,2998,0
+BHR_B.US,D,20240521,000000,13.73,13.73,13.51,13.51,6032,0
+BHR_B.US,D,20240522,000000,13.58,13.58,13.23,13.23,3165,0
+BHR_B.US,D,20240523,000000,13.34,13.34,12.8,13.12,1355,0
+BHR_B.US,D,20240524,000000,13,13,12.22,12.45,7087,0
+BHR_B.US,D,20240528,000000,12.52,12.7,12.5,12.7,6440,0
+BHR_B.US,D,20240529,000000,12.99,13.07,12.74,12.78,1738,0
+BHR_B.US,D,20240531,000000,12.72,13.1,12.72,12.9001,1423,0
+BHR_B.US,D,20240603,000000,12.9,13.53,12.9,13.22,4693,0
+BHR_B.US,D,20240604,000000,13.37,13.43,13.2,13.22,2223,0
+BHR_B.US,D,20240605,000000,13.42,13.425,13.24,13.24,7523,0
+BHR_B.US,D,20240606,000000,13.09,13.27,13.01,13.26,3880,0
+BHR_B.US,D,20240607,000000,13.2,13.2,13.1,13.1,811,0
+BHR_B.US,D,20240610,000000,13.11,13.2999,13.11,13.2999,848,0
+BHR_B.US,D,20240611,000000,13.3,13.46,13.05,13.38,10739,0
+BHR_B.US,D,20240612,000000,13.51,13.78,13.51,13.65,7668,0
+BHR_B.US,D,20240613,000000,13.7,13.7,13.35,13.47,5729,0
+BHR_B.US,D,20240614,000000,13.54,13.54,12.95,13.21,4288,0
+BHR_B.US,D,20240617,000000,13.29,13.29,13,13.25,6221,0
+BHR_B.US,D,20240618,000000,13.11,13.32,13.05,13.19,4186,0
+BHR_B.US,D,20240621,000000,13.23,13.49,13.18,13.18,6714,0
+BHR_B.US,D,20240624,000000,13.35,13.35,13.2,13.3,1731,0
+BHR_B.US,D,20240625,000000,13.2301,13.2301,13.2301,13.2301,359,0
+BHR_B.US,D,20240626,000000,13.34,13.35,13.29,13.35,3594,0
+BHR_B.US,D,20240627,000000,14.1999,14.1999,13.38,13.38,1235,0
+BHR_B.US,D,20240628,000000,13.08,13.25,12.86,12.86,1473,0
+BHR_B.US,D,20240701,000000,12.85,12.85,12.78,12.78,2689,0
+BHR_B.US,D,20240702,000000,13.235,13.335,12.9171,13.07,1657,0
+BHR_B.US,D,20240703,000000,13,13,12.6901,13,3254,0
+BHR_B.US,D,20240705,000000,13.29,13.3,13.1254,13.3,2078,0
+BHR_B.US,D,20240708,000000,13.29,13.29,12.41,12.89,14292,0
+BHR_B.US,D,20240709,000000,12.9371,12.9371,12.62,12.62,5101,0
+BHR_B.US,D,20240710,000000,12.69,12.879,12.69,12.879,1843,0
+BHR_B.US,D,20240711,000000,12.87,13.0199,12.7,13.01,4960,0
+BHR_B.US,D,20240712,000000,13.01,13.01,12.99,12.99,2946,0
+BHR_B.US,D,20240715,000000,13.3,13.3,13,13,18521,0
+BHR_B.US,D,20240716,000000,13,13.27,12.95,13.26,5780,0
+BHR_B.US,D,20240717,000000,13.17,13.21,13.12,13.2,9013,0
+BHR_B.US,D,20240718,000000,13.21,13.25,12.81,12.98,12839,0
+BHR_B.US,D,20240719,000000,13.03,13.03,12.87,13.03,4401,0
+BHR_B.US,D,20240722,000000,13.0359,13.06,12.9694,13.06,2385,0
+BHR_B.US,D,20240723,000000,13.23,13.2399,13.13,13.16,6702,0
+BHR_B.US,D,20240724,000000,13.38,13.38,13.022,13.04,7026,0
+BHR_B.US,D,20240725,000000,13.15,13.18,13.1,13.18,4405,0
+BHR_B.US,D,20240726,000000,13.2,13.23,13.2,13.23,10565,0
+BHR_B.US,D,20240729,000000,13.296,13.296,13.18,13.26,5332,0
+BHR_B.US,D,20240730,000000,13.45,13.45,13.26,13.26,1331,0
+BHR_B.US,D,20240731,000000,13.31,13.33,13.27,13.28,2358,0
+BHR_B.US,D,20240801,000000,13.2915,13.2915,13.18,13.21,1079,0
+BHR_B.US,D,20240802,000000,13.23,13.4056,13.2299,13.4056,5941,0
+BHR_B.US,D,20240805,000000,12.75,13.32,12.75,13.16,4681,0
+BHR_B.US,D,20240806,000000,13.16,13.9799,12.93,13.16,557,0
+BHR_B.US,D,20240807,000000,12.77,13.43,12.77,13.08,6016,0
+BHR_B.US,D,20240808,000000,13.04,13.5799,13,13,1682,0
+BHR_B.US,D,20240809,000000,12.75,13.23,12.75,12.99,2344,0
+BHR_B.US,D,20240812,000000,12.98,13.37,12.92,13.04,4836,0
+BHR_B.US,D,20240813,000000,13.04,13.3,13.02,13.2,7844,0
+BHR_B.US,D,20240814,000000,13.2,13.545,13.2,13.2,13353,0
+BHR_B.US,D,20240815,000000,13.2,13.38,13.2,13.34,3018,0
+BHR_B.US,D,20240816,000000,13.2,13.5,13.2,13.37,4531,0
+BHR_B.US,D,20240819,000000,13.25,13.545,13.25,13.39,2963,0
+BHR_B.US,D,20240820,000000,13.2,13.65,13.2,13.32,3114,0
+BHR_B.US,D,20240821,000000,13.28,13.45,13.05,13.13,2845,0
+BHR_B.US,D,20240822,000000,13.25,13.25,12.85,12.85,3520,0
+BHR_B.US,D,20240823,000000,12.79,13.4,12.79,13.11,4433,0
+BHR_B.US,D,20240826,000000,13,13.325,13,13.06,2348,0
+BHR_B.US,D,20240827,000000,13.02,13.41,13.02,13.41,4502,0
+BHR_B.US,D,20240828,000000,13.35,13.43,13.14,13.43,4437,0
+BHR_B.US,D,20240829,000000,13.4,13.55,13.3,13.37,5970,0
+BHR_B.US,D,20240830,000000,13.37,13.47,13.37,13.43,5179,0
+BHR_B.US,D,20240903,000000,13.37,13.52,13.37,13.44,4204,0
+BHR_B.US,D,20240904,000000,13.43,13.59,13.43,13.49,3455,0
+BHR_B.US,D,20240905,000000,13.43,13.545,13.43,13.4901,3994,0
+BHR_B.US,D,20240906,000000,13.49,13.52,13.34,13.5,4032,0
+BHR_B.US,D,20240909,000000,13.5,13.548,13.35,13.35,5549,0
+BHR_B.US,D,20240910,000000,13.05,13.22,13.05,13.22,1999,0
+BHR_B.US,D,20240911,000000,13.23,13.53,13.23,13.46,4644,0
+BHR_B.US,D,20240912,000000,13.4,13.54,13.4,13.5,6382,0
+BHR_B.US,D,20240913,000000,13.36,13.605,13.36,13.55,3991,0
+BHR_B.US,D,20240916,000000,13.35,13.413,12.77,13.29,37485,0
+BHR_B.US,D,20240917,000000,13.36,13.41,13.25,13.28,9083,0
+BHR_B.US,D,20240918,000000,13.15,13.41,13.15,13.39,2816,0
+BHR_B.US,D,20240919,000000,13.4,13.85,13.3,13.85,14371,0
+BHR_B.US,D,20240920,000000,13.85,14,13.85,13.88,2756,0
+BHR_B.US,D,20240923,000000,13.51,14.12,13.51,14.12,5680,0
+BHR_B.US,D,20240924,000000,14.17,14.38,14,14.38,8750,0
+BHR_B.US,D,20240925,000000,14.38,14.9,14.38,14.61,8066,0
+BHR_B.US,D,20240926,000000,14.87,14.87,14.6,14.74,5443,0
+BHR_B.US,D,20240927,000000,14.9,14.945,14.75,14.94,6291,0
+BHR_B.US,D,20240930,000000,14.45,14.94,14.43,14.49,6120,0
+BHR_B.US,D,20241001,000000,14.5,14.635,14.34,14.56,3282,0
+BHR_B.US,D,20241002,000000,14.55,14.83,14.55,14.8263,3821,0
+BHR_B.US,D,20241003,000000,15.02,15.02,14.66,14.7999,3382,0
+BHR_B.US,D,20241007,000000,14.68,14.68,14.4,14.4,4638,0
+BHR_B.US,D,20241008,000000,14.35,14.87,14.3001,14.61,3114,0
+BHR_B.US,D,20241009,000000,14.85,14.85,14.56,14.67,2059,0
+BHR_B.US,D,20241010,000000,14.87,15.1226,14.55,14.87,14155,0
+BHR_B.US,D,20241011,000000,14.9,15.2,14.9,15.11,7686,0
+BHR_B.US,D,20241014,000000,15.18,15.1999,15.0425,15.1999,3060,0
+BHR_B.US,D,20241015,000000,15.19,15.75,15.0941,15.75,10397,0
+BHR_B.US,D,20241016,000000,15.79,17,15.79,16.65,13485,0
+BHR_B.US,D,20241017,000000,16.8002,16.8002,15.55,15.955,10702,0
+BHR_B.US,D,20241018,000000,15.92,16.23,15.38,15.86,1966,0
+BHR_B.US,D,20241021,000000,15.78,15.97,15.145,15.42,15532,0
+BHR_B.US,D,20241022,000000,15.05,15.42,14.84,15.42,2343,0
+BHR_B.US,D,20241023,000000,14.95,14.95,14.53,14.79,1833,0
+BHR_B.US,D,20241024,000000,14.65,14.77,14.5501,14.7,1172,0
+BHR_B.US,D,20241025,000000,14.56,14.56,14.55,14.55,244,0
+BHR_B.US,D,20241028,000000,14.56,14.9012,14.51,14.6165,1360,0
+BHR_B.US,D,20241029,000000,14.38,14.45,13.85,14.33,4524,0
+BHR_B.US,D,20241030,000000,14,14.7475,13.7554,14.26,3313,0
+BHR_B.US,D,20241031,000000,13.84,14.4,13.84,14.34,3023,0
+BHR_B.US,D,20241101,000000,14.21,14.3266,14.02,14.3266,954,0
+BHR_B.US,D,20241104,000000,13.83,14.39,13.83,14.25,3105,0
+BHR_B.US,D,20241105,000000,13.95,15.25,13.92,15.25,3084,0
+BHR_B.US,D,20241106,000000,14.5,14.94,14.02,14.94,4557,0
+BHR_B.US,D,20241107,000000,14.8,14.8,14.31,14.77,5998,0
+BHR_B.US,D,20241108,000000,14.32,15.2,14.32,15.2,5386,0
+BHR_B.US,D,20241111,000000,15.2432,15.2432,14.95,14.95,490,0
+BHR_B.US,D,20241112,000000,14.65,15.85,14.65,14.975,6147,0
+BHR_B.US,D,20241113,000000,14.68,15.195,14.68,14.86,4128,0
+BHR_B.US,D,20241114,000000,14.7,15.2,14.69,15.2,1153,0
+BHR_B.US,D,20241115,000000,14.95,15.0355,14.95,15.0355,733,0
+BHR_B.US,D,20241118,000000,14.85,15.1,14.85,14.92,2114,0
+BHR_B.US,D,20241119,000000,14.65,14.98,14.65,14.98,1541,0
+BHR_B.US,D,20241120,000000,14.51,14.86,14.45,14.64,968,0
+BHR_B.US,D,20241121,000000,14.41,14.85,14.41,14.81,1466,0
+BHR_B.US,D,20241122,000000,14.45,14.53,14.3,14.36,5745,0
+BHR_B.US,D,20241125,000000,14.42,14.7,14.05,14.25,8832,0
+BHR_B.US,D,20241126,000000,13.96,14.3,13.89,14.3,1632,0
+BHR_B.US,D,20241127,000000,14.2,14.56,14,14.56,2293,0
+BHR_B.US,D,20241129,000000,13.57,14.94,13.57,14.94,1724,0
+BHR_B.US,D,20241202,000000,14.85,14.94,14.39,14.94,5534,0
+BHR_B.US,D,20241203,000000,14.3,14.79,14.3,14.68,7249,0
+BHR_B.US,D,20241204,000000,14.52,14.74,14.39,14.4,3966,0
+BHR_B.US,D,20241205,000000,14.23,14.95,14.17,14.675,2317,0
+BHR_B.US,D,20241206,000000,14.32,14.6,14.2,14.25,5684,0
+BHR_B.US,D,20241209,000000,14.31,14.53,14.13,14.2,4122,0
+BHR_B.US,D,20241210,000000,13.92,14.2,13.92,14.05,3079,0
+BHR_B.US,D,20241211,000000,14.09,14.09,13.93,14,6202,0
+BHR_B.US,D,20241212,000000,13.93,13.95,13.7393,13.85,13035,0
+BHR_B.US,D,20241213,000000,13.96,13.987,13.82,13.82,1939,0
+BHR_B.US,D,20241216,000000,13.74,13.9,13.4999,13.4999,12247,0
+BHR_B.US,D,20241217,000000,13.55,13.75,13.41,13.74,3758,0
+BHR_B.US,D,20241218,000000,13.98,14,13.8,13.8,1814,0
+BHR_B.US,D,20241219,000000,13.75,13.75,13.745,13.75,1203,0
+BHR_B.US,D,20241220,000000,13.97,14.09,13.97,14.09,5131,0
+BHR_B.US,D,20241223,000000,13.925,14.2,13.925,14.2,2722,0
+BHR_B.US,D,20241224,000000,14,14,14,14,378,0
+BHR_B.US,D,20241226,000000,14.1784,14.25,14.1784,14.25,1845,0
+BHR_B.US,D,20241227,000000,14.2981,14.2981,14.2,14.2,615,0
+BHR_B.US,D,20241231,000000,13.4,13.75,13.4,13.75,12792,0
+BHR_B.US,D,20250102,000000,13.79,14.03,13.675,14.03,8428,0
+BHR_B.US,D,20250103,000000,14.06,14.25,14,14.25,4149,0
+BHR_B.US,D,20250106,000000,14.04,14.37,14.03,14.35,3544,0
+BHR_B.US,D,20250107,000000,14.01,14.1,13.6,13.75,4647,0
+BHR_B.US,D,20250108,000000,13.81,13.81,13.55,13.62,1489,0
+BHR_B.US,D,20250110,000000,13.5809,13.59,13.485,13.558,1654,0
+BHR_B.US,D,20250113,000000,13.45,13.47,13.31,13.425,6010,0
+BHR_B.US,D,20250114,000000,13.5,13.74,13.5,13.7,4443,0
+BHR_B.US,D,20250115,000000,13.95,14.18,13.92,14.13,3784,0
+BHR_B.US,D,20250116,000000,14.17,14.22,13.85,14.18,2368,0
+BHR_B.US,D,20250117,000000,14.13,14.13,14.13,14.13,192,0
+BHR_B.US,D,20250121,000000,13.99,14.18,13.665,14.01,23300,0
+BHR_B.US,D,20250122,000000,13.9175,14.099,13.9,13.98,5524,0
+BHR_B.US,D,20250123,000000,13.8114,13.84,13.5164,13.83,1655,0
+BHR_B.US,D,20250124,000000,14.07,14.09,14,14,1889,0
+BHR_B.US,D,20250127,000000,13.775,13.88,13.775,13.88,3674,0
+BHR_B.US,D,20250128,000000,13.98,14.02,13.95,14,5328,0
+BHR_B.US,D,20250129,000000,14.01,14.32,14.01,14.32,769,0
+BHR_B.US,D,20250130,000000,14.1,14.545,13.9633,14.545,8099,0
+BHR_B.US,D,20250131,000000,14.554,14.554,14.4,14.41,3903,0
+BHR_B.US,D,20250203,000000,14.41,14.45,14.41,14.44,2239,0
+BHR_B.US,D,20250204,000000,14.41,14.48,14.3501,14.48,4053,0
+BHR_B.US,D,20250205,000000,14.244,14.244,14.244,14.244,196,0
+BHR_B.US,D,20250207,000000,14.5,14.5,14.3,14.34,917,0
+BHR_B.US,D,20250210,000000,14.1,14.5,14.1,14.5,2916,0
+BHR_B.US,D,20250211,000000,14.12,14.22,14.11,14.12,6822,0
+BHR_B.US,D,20250212,000000,14.09,14.09,13.8,13.85,5170,0
+BHR_B.US,D,20250213,000000,14,14,14,14,1146,0
+BHR_B.US,D,20250214,000000,14.0055,14.0055,13.654,14,3745,0
+BHR_B.US,D,20250218,000000,13.7525,13.7525,13.7525,13.7525,266,0
+BHR_B.US,D,20250219,000000,13.75,13.8653,13.75,13.83,2781,0
+BHR_B.US,D,20250220,000000,13.71,13.8,13.71,13.8,2272,0
+BHR_B.US,D,20250221,000000,13.96,14.05,13.925,14.02,5377,0
+BHR_B.US,D,20250224,000000,14,14.18,13.925,14.18,4905,0
+BHR_B.US,D,20250225,000000,14.4,14.55,14.31,14.5,3343,0
+BHR_B.US,D,20250226,000000,14.6,14.6,14.17,14.2,1948,0
+BHR_B.US,D,20250227,000000,14.25,14.35,14.045,14.08,6531,0
+BHR_B.US,D,20250228,000000,14.1,14.1,14,14.06,3277,0
+BHR_B.US,D,20250303,000000,14.1713,14.235,14.17,14.17,2011,0
+BHR_B.US,D,20250304,000000,14.17,14.17,14,14,3422,0
+BHR_B.US,D,20250305,000000,14.15,14.3,14.15,14.3,1976,0
+BHR_B.US,D,20250307,000000,14.382,14.4,14.35,14.4,1066,0
+BHR_B.US,D,20250311,000000,14.4,14.4,14.2515,14.2515,1003,0
+BHR_B.US,D,20250312,000000,14.3477,14.45,14.3477,14.45,1766,0
+BHR_B.US,D,20250313,000000,14.33,14.5,14.3,14.3,1856,0
+BHR_B.US,D,20250314,000000,14.3,14.31,14.275,14.3,2644,0
+BHR_B.US,D,20250317,000000,14.18,14.18,14.18,14.18,428,0
+BHR_B.US,D,20250319,000000,14.26,14.26,14.26,14.26,385,0
+BHR_B.US,D,20250321,000000,14.2501,14.2501,14.2501,14.2501,241,0
+BHR_B.US,D,20250324,000000,14.5,14.5,14.35,14.35,1373,0
+BHR_B.US,D,20250325,000000,14.41,14.41,14.41,14.41,248,0
+BHR_B.US,D,20250326,000000,14.3813,14.3813,14.3813,14.3813,325,0
+BHR_B.US,D,20250327,000000,14.47,14.49,14.24,14.3,2970,0
+BHR_B.US,D,20250328,000000,14.3064,14.33,13.95,14.09,2723,0
+BHR_B.US,D,20250331,000000,13.9,14.08,12.77,13.01,50723,0
+BHR_B.US,D,20250401,000000,13.27,13.33,13.1,13.24,12911,0
+BHR_B.US,D,20250402,000000,13.04,13.23,13.01,13.19,5319,0
+BHR_B.US,D,20250403,000000,12.85,12.99,12.56,12.8,8027,0
+BHR_B.US,D,20250404,000000,12.58,12.58,11.4,11.58,11540,0
+BHR_B.US,D,20250407,000000,11.58,11.73,11.3,11.3,10090,0
+BHR_B.US,D,20250408,000000,11.75,11.75,11.5,11.68,5029,0
+BHR_B.US,D,20250409,000000,11.7,12.14,11.66,12.1,6165,0
+BHR_B.US,D,20250410,000000,12.2,12.2,11.15,11.2,7076,0
+BHR_B.US,D,20250411,000000,11.25,11.38,11.01,11.35,5827,0
+BHR_B.US,D,20250414,000000,11.7,12.5,11.6643,12.01,10263,0
+BHR_B.US,D,20250415,000000,12.5,13.08,12.27,12.5,5162,0
+BHR_B.US,D,20250416,000000,12.6,13.25,12.51,12.68,3616,0
+BHR_B.US,D,20250417,000000,12.5,13.0914,11.51,12.68,3025,0
+BHR_B.US,D,20250421,000000,12.5619,12.5619,12.49,12.5619,510,0
+BHR_B.US,D,20250422,000000,13.24,13.73,12.32,12.79,9270,0
+BHR_B.US,D,20250423,000000,13,13,12.17,12.9,5175,0
+BHR_B.US,D,20250424,000000,12.45,13,12.45,12.7,1876,0
+BHR_B.US,D,20250425,000000,12.97,13.1,12.82,13.1,5943,0
+BHR_B.US,D,20250428,000000,13.1,13.5,12.6,13.5,4126,0
+BHR_B.US,D,20250429,000000,13.8,13.8,13.44,13.79,6583,0
+BHR_B.US,D,20250430,000000,13.5,13.6625,13.5,13.65,1137,0
+BHR_B.US,D,20250501,000000,13.34,13.5,13.34,13.45,1931,0
+BHR_B.US,D,20250502,000000,13.5,13.7,13.5,13.7,840,0
+BHR_B.US,D,20250505,000000,13.215,13.74,12.73,13.25,4049,0
+BHR_B.US,D,20250506,000000,13.4,13.4192,13.4,13.4192,513,0
+BHR_B.US,D,20250507,000000,13.5,13.5,13.5,13.5,556,0
+BHR_B.US,D,20250508,000000,13.5,13.87,13.5,13.85,2363,0
+BHR_B.US,D,20250509,000000,13.97,14,13.97,14,1021,0
+BHR_B.US,D,20250512,000000,14,14,14,14,277,0
+BHR_B.US,D,20250513,000000,13.7213,13.7213,13.6497,13.6497,3103,0
+BHR_B.US,D,20250514,000000,13.55,14.19,13.55,13.92,1041,0
+BHR_B.US,D,20250515,000000,14.18,14.18,13.8855,13.8855,1226,0
+BHR_B.US,D,20250516,000000,14.25,14.25,13.8545,14,6781,0
+BHR_B.US,D,20250519,000000,14.49,14.49,13.88,13.88,6033,0
+BHR_B.US,D,20250520,000000,13.6501,14.355,13.6501,13.89,948,0
+BHR_B.US,D,20250521,000000,14.2,14.285,13.75,13.8232,5436,0
+BHR_B.US,D,20250522,000000,14.0737,14.0737,13.7,13.7,1653,0
+BHR_B.US,D,20250523,000000,13.65,13.65,13.2,13.2,1252,0
+BHR_B.US,D,20250528,000000,13.56,14,13.5,13.81,4055,0
+BHR_B.US,D,20250529,000000,14.2798,14.2798,13.8,13.816,1023,0
+BHR_B.US,D,20250530,000000,13.7925,14.02,13.5501,13.8,1735,0
+BHR_B.US,D,20250602,000000,13.8,14.05,13.8,14.05,1172,0
+BHR_B.US,D,20250603,000000,13.9407,14.05,13.5101,14.05,3346,0
+BHR_B.US,D,20250604,000000,13.79,13.89,13.645,13.74,2144,0
+BHR_B.US,D,20250605,000000,14,14,13.5,13.8205,5410,0
+BHR_B.US,D,20250606,000000,13.56,14,13.45,13.63,3865,0
+BHR_B.US,D,20250609,000000,13.766,13.93,13.6,13.7,5372,0
+BHR_B.US,D,20250610,000000,13.45,14,13.41,14,4208,0
+BHR_B.US,D,20250611,000000,13.74,14,13.62,13.86,2797,0
+BHR_B.US,D,20250612,000000,13.675,14,13.4501,13.6582,6454,0
+BHR_B.US,D,20250613,000000,13.7326,13.825,13.3,13.4,4640,0
+BHR_B.US,D,20250616,000000,13.265,13.3,13.09,13.25,9515,0
+BHR_B.US,D,20250617,000000,13.2593,13.4,13.16,13.16,6955,0
+BHR_B.US,D,20250618,000000,13.15,13.3,13.15,13.205,3427,0
+BHR_B.US,D,20250620,000000,13.25,13.25,13.1,13.22,4451,0
+BHR_B.US,D,20250623,000000,13.31,13.32,12.89,12.94,10445,0
+BHR_B.US,D,20250624,000000,13.01,13.01,12.88,12.96,3911,0
+BHR_B.US,D,20250625,000000,13.14,13.14,12.95,12.98,4488,0
+BHR_B.US,D,20250626,000000,13.1,13.14,13.1,13.14,414,0
+BHR_B.US,D,20250627,000000,13.5488,13.5488,13.0874,13.2,8668,0
+BHR_B.US,D,20250630,000000,12.92,13.18,12.754,13.18,8172,0
+BHR_B.US,D,20250701,000000,13,13.9934,12.9568,13.25,18440,0
+BHR_B.US,D,20250702,000000,13.31,13.6,13.03,13.3,4523,0
+BHR_B.US,D,20250703,000000,13.37,13.37,13.1913,13.195,665,0
+BHR_B.US,D,20250707,000000,13.004,13.13,13.004,13.12,2824,0
+BHR_B.US,D,20250708,000000,13.44,13.4599,13.2764,13.3,2681,0
+BHR_B.US,D,20250709,000000,13.435,13.8,13.39,13.62,3505,0
+BHR_B.US,D,20250710,000000,13.6485,13.7135,13.24,13.51,8082,0
+BHR_B.US,D,20250711,000000,12.88,13.4399,12.87,13.09,7909,0
+BHR_B.US,D,20250714,000000,13.375,13.4,13.15,13.15,2780,0
+BHR_B.US,D,20250715,000000,13.5788,13.5788,13.26,13.27,930,0
+BHR_B.US,D,20250716,000000,13.4,13.4,13.29,13.4,2555,0
+BHR_B.US,D,20250717,000000,13.88,13.88,13.6206,13.6206,588,0
+BHR_B.US,D,20250718,000000,13.17,13.56,13.17,13.48,1948,0
+BHR_B.US,D,20250721,000000,13.34,13.56,13.192,13.2,13931,0
+BHR_B.US,D,20250722,000000,13.23,13.5,13.08,13.19,6766,0
+BHR_B.US,D,20250723,000000,13.2,13.4,13.11,13.297,3526,0
+BHR_B.US,D,20250724,000000,13.22,13.25,13.08,13.08,8263,0
+BHR_B.US,D,20250725,000000,13.27,13.475,13.09,13.18,6647,0
+BHR_B.US,D,20250728,000000,13.15,13.73,13.14,13.73,1416,0
+BHR_B.US,D,20250729,000000,13.6071,13.6071,13.14,13.18,8872,0
+BHR_B.US,D,20250730,000000,13.12,13.5134,13.08,13.2,3868,0
+BHR_B.US,D,20250731,000000,13.6177,13.6177,13.1201,13.13,3232,0
+BHR_B.US,D,20250801,000000,13.2,13.305,12.96,13.13,3424,0
+BHR_B.US,D,20250804,000000,13.513,13.513,13.1322,13.2,3476,0
+BHR_B.US,D,20250805,000000,13.42,13.525,13.11,13.25,4538,0
+BHR_B.US,D,20250806,000000,13.25,13.37,13.1201,13.15,6393,0
+BHR_B.US,D,20250807,000000,13.16,13.285,13.16,13.19,2633,0
+BHR_B.US,D,20250808,000000,13.28,13.28,13.28,13.28,1058,0
+BHR_B.US,D,20250811,000000,13.265,13.265,13.24,13.24,724,0
+BHR_B.US,D,20250812,000000,13.33,13.33,13.16,13.285,1194,0
+BHR_B.US,D,20250813,000000,13.3,13.3,13.185,13.185,9062,0
+BHR_B.US,D,20250814,000000,13.37,13.37,13.12,13.185,4344,0
+BHR_B.US,D,20250815,000000,13.37,13.37,13.05,13.17,6692,0
+BHR_B.US,D,20250818,000000,13.33,13.33,13.1758,13.21,4518,0
+BHR_B.US,D,20250819,000000,13.32,13.4,13.23,13.29,6512,0
+BHR_B.US,D,20250820,000000,13.14,13.43,13.14,13.42,5330,0
+BHR_B.US,D,20250821,000000,13.15,13.5,13.15,13.28,3701,0
+BHR_B.US,D,20250822,000000,13.3712,13.5,13.32,13.5,3256,0
+BHR_B.US,D,20250825,000000,13.5,13.6125,13.25,13.4434,8892,0
+BHR_B.US,D,20250826,000000,13.21,13.609,13.2025,13.23,7080,0
+BHR_B.US,D,20250827,000000,14.46,16.49,14.46,16.35,127017,0
+BHR_B.US,D,20250828,000000,16.27,16.6,15.32,15.4,68737,0
+BHR_B.US,D,20250829,000000,15.4,16.2,15.3999,15.8,63540,0
+BHR_B.US,D,20250902,000000,15.47,15.95,14.58,15.855,21475,0
+BHR_B.US,D,20250903,000000,15.75,16,15.68,15.94,5931,0
+BHR_B.US,D,20250904,000000,16,16,15.88,15.9,3710,0
+BHR_B.US,D,20250905,000000,15.9,16.44,15.86,16.31,18772,0
+BHR_B.US,D,20250908,000000,16.18,16.4699,16.02,16.12,7620,0
+BHR_B.US,D,20250909,000000,16.3,16.44,16.29,16.34,14953,0
+BHR_B.US,D,20250910,000000,16.4631,16.4631,16.25,16.37,11634,0
+BHR_B.US,D,20250911,000000,16.4,16.49,16.25,16.38,11218,0
+BHR_B.US,D,20250912,000000,16.165,16.4,16.038,16.27,9744,0
+BHR_B.US,D,20250915,000000,16.319,16.32,16.2218,16.32,2902,0
+BHR_B.US,D,20250916,000000,16.4,16.46,16.17,16.325,11553,0
+BHR_B.US,D,20250917,000000,16.31,16.3418,16.27,16.3,3130,0
+BHR_B.US,D,20250918,000000,16.44,16.46,16.35,16.4296,5195,0
+BHR_B.US,D,20250919,000000,16.39,16.47,16.38,16.47,3618,0
+BHR_B.US,D,20250922,000000,16.45,16.45,16.3,16.3,6247,0
+BHR_B.US,D,20250923,000000,16.34,16.45,16.25,16.25,11649,0
+BHR_B.US,D,20250924,000000,16.24,16.4,16.24,16.32,3501,0
+BHR_B.US,D,20250925,000000,16.3345,16.3345,16.33,16.33,1247,0
+BHR_B.US,D,20250926,000000,16.37,16.412,16.37,16.412,2208,0
+BHR_B.US,D,20250929,000000,16.35,16.44,16.33,16.33,3991,0
+BHR_B.US,D,20250930,000000,16.425,16.425,16.03,16.24,3422,0
+BHR_B.US,D,20251001,000000,16.15,16.15,16.04,16.15,2023,0
+BHR_B.US,D,20251002,000000,16,16.0639,15.71,15.88,13415,0
+BHR_B.US,D,20251003,000000,15.86,15.9428,15.75,15.79,30494,0
+BHR_B.US,D,20251006,000000,15.75,15.75,15.65,15.65,4649,0
+BHR_B.US,D,20251007,000000,15.645,15.645,14.71,15.13,4490,0
+BHR_B.US,D,20251008,000000,15.52,15.54,15.3845,15.41,7744,0
+BHR_B.US,D,20251009,000000,15.54,15.55,15.4,15.4,4764,0
+BHR_B.US,D,20251010,000000,15.0601,15.355,15.0601,15.2,6446,0
+BHR_B.US,D,20251013,000000,15.2,15.43,15.2,15.25,6456,0
+BHR_B.US,D,20251014,000000,15.25,15.25,15.2,15.2,2118,0
+BHR_B.US,D,20251015,000000,15.403,15.64,15.2,15.2,5312,0
+BHR_B.US,D,20251016,000000,15.4,15.6999,15.35,15.448,3623,0
+BHR_B.US,D,20251017,000000,15.65,15.65,15.394,15.48,5253,0
+BHR_B.US,D,20251020,000000,15.3086,15.7,15.3086,15.4001,4721,0
+BHR_B.US,D,20251021,000000,15.4584,15.7,14.9789,15.35,8966,0
+BHR_B.US,D,20251022,000000,15.35,15.7,15.26,15.57,5999,0
+BHR_B.US,D,20251023,000000,14.85,15.6999,14.85,15.26,12867,0
+BHR_B.US,D,20251024,000000,15.305,15.5,15.305,15.325,4106,0
+BHR_B.US,D,20251027,000000,15.1548,15.31,15.125,15.3,26579,0
+BHR_B.US,D,20251028,000000,15.35,15.35,15.25,15.25,508,0
+BHR_B.US,D,20251029,000000,15.22,15.4,15.0001,15.225,11631,0
+BHR_B.US,D,20251030,000000,15.2,15.3164,15.15,15.15,2429,0
+BHR_B.US,D,20251031,000000,15.2,15.38,15.04,15.38,3178,0
+BHR_B.US,D,20251103,000000,15.21,15.4,14.99,14.99,10978,0
+BHR_B.US,D,20251104,000000,15.1,15.19,14.69,14.7941,4627,0
+BHR_B.US,D,20251105,000000,14.7,15.17,14.65,15,9206,0
+BHR_B.US,D,20251106,000000,15.09,15.25,14.985,15.19,6836,0
+BHR_B.US,D,20251107,000000,15,15.19,14.65,15.19,8515,0
+BHR_B.US,D,20251110,000000,15.49,15.49,15.12,15.2,4758,0
+BHR_B.US,D,20251111,000000,15.0175,15.5,14.9625,15.1599,13393,0
+BHR_B.US,D,20251112,000000,15.22,15.36,14.89,15.2,26675,0
+BHR_B.US,D,20251113,000000,15.2,15.3,15.077,15.22,11805,0
+BHR_B.US,D,20251114,000000,15.01,15.21,14.79,14.88,23124,0
+BHR_B.US,D,20251117,000000,15.02,15.36,14.7305,15.1305,31096,0
+BHR_B.US,D,20251118,000000,14.75,15.1375,14.75,15,7968,0
+BHR_B.US,D,20251119,000000,15.075,15.13,14.9,15.03,9967,0
+BHR_B.US,D,20251120,000000,14.95,15.09,14.7315,14.95,5187,0
+BHR_B.US,D,20251121,000000,15.065,15.36,14.8,14.8,14760,0
+BHR_B.US,D,20251124,000000,14.6,15.14,14.6,14.92,5000,0
+BHR_B.US,D,20251125,000000,15.1538,15.36,14.725,15.1,10144,0
+BHR_B.US,D,20251126,000000,14.6864,15.15,14.51,15,13887,0
+BHR_B.US,D,20251128,000000,14.87,15.1888,14.87,15.1888,6439,0
+BHR_B.US,D,20251201,000000,14.99,15.2,14.75,15.1,6010,0
+BHR_B.US,D,20251202,000000,15.32,15.36,15.03,15.115,20657,0
+BHR_B.US,D,20251203,000000,15.2385,15.2865,15.0601,15.128,5059,0
+BHR_B.US,D,20251204,000000,15.03,15.25,14.6745,14.9,12914,0
+BHR_B.US,D,20251205,000000,15.1305,15.1305,14.85,14.98,3494,0
+BHR_B.US,D,20251208,000000,15.126,15.36,14.85,15,19865,0
+BHR_B.US,D,20251209,000000,15.1,15.25,14.9316,15.05,12254,0
+BHR_B.US,D,20251210,000000,15.264,15.2987,14.79,15,15654,0
+BHR_B.US,D,20251211,000000,15.17,15.287,14.98,15.05,14087,0
+BHR_B.US,D,20251212,000000,15.1525,15.1525,14.86,15.04,8361,0
+BHR_B.US,D,20251215,000000,14.9336,15.34,14.9336,15.01,16290,0
+BHR_B.US,D,20251216,000000,15.12,15.4,14.95,15.06,10698,0
+BHR_B.US,D,20251217,000000,15.11,15.3925,15.06,15.27,9883,0
+BHR_B.US,D,20251218,000000,15.27,15.5,14.99,15,120218,0
+BHR_B.US,D,20251219,000000,15.15,15.346,15,15.2,8515,0
+BHR_B.US,D,20251222,000000,15.295,15.5,15.05,15.1197,17457,0
+BHR_B.US,D,20251223,000000,15.15,15.2799,14.95,14.95,13430,0
+BHR_B.US,D,20251224,000000,14.98,15.09,14.9,15.03,33012,0
+BHR_B.US,D,20251226,000000,15.15,15.25,14.98,15.15,12546,0
+BHR_B.US,D,20251229,000000,15.16,15.25,14.96,15.05,12848,0
+BHR_B.US,D,20251230,000000,15.125,15.1647,15.03,15.1617,13542,0
+BHR_B.US,D,20251231,000000,14.93,15.25,14.77,14.81,22978,0
+BHR_B.US,D,20260102,000000,14.82,14.94,14.5501,14.785,14030,0
+BHR_B.US,D,20260105,000000,14.88,14.88,14.25,14.35,46672,0
+BHR_B.US,D,20260106,000000,14.21,14.4,13.75,14.23,25638,0
+BHR_B.US,D,20260107,000000,14.26,14.6,14.17,14.19,8271,0
+BHR_B.US,D,20260108,000000,14.165,14.4,13.9,13.955,47831,0
+BHR_B.US,D,20260109,000000,13.95,14.0796,13.9,13.95,137259,0
+BHR_B.US,D,20260112,000000,14.0742,14.0742,13.9,13.97,7560,0
+BHR_B.US,D,20260113,000000,13.89,13.9986,13.6,13.9986,25062,0
+BHR_B.US,D,20260114,000000,13.85,14.14,13.6,13.76,10540,0
+BHR_B.US,D,20260115,000000,14.4,14.4,13.9,13.9001,22860,0
+BHR_B.US,D,20260116,000000,13.845,14.17,13.76,13.95,14052,0
+BHR_B.US,D,20260120,000000,13.895,13.8954,13.85,13.85,2057,0
+BHR_B.US,D,20260121,000000,13.77,13.9399,13.6434,13.75,8164,0
+BHR_B.US,D,20260122,000000,13.75,13.92,13.75,13.84,11986,0
+BHR_B.US,D,20260123,000000,13.85,13.9,13.8,13.9,4920,0
+BHR_B.US,D,20260126,000000,13.83,13.94,12.67,12.96,106532,0
+BHR_B.US,D,20260127,000000,13.16,13.7,13.16,13.52,23012,0
+BHR_B.US,D,20260128,000000,13.55,13.75,13.469,13.6,23538,0
+BHR_B.US,D,20260129,000000,13.67,13.75,13.425,13.51,6007,0
+BHR_B.US,D,20260130,000000,13.39,13.926,13.26,13.52,11409,0
+BHR_B.US,D,20260202,000000,13.38,13.7,13.38,13.5999,5622,0
+BHR_B.US,D,20260203,000000,13.72,15.48,13.22,14.7,51538,0
+BHR_B.US,D,20260204,000000,14.7,15.25,14.7,15.16,12795,0
+BHR_B.US,D,20260205,000000,15.14,15.49,15.02,15.33,13306,0
+BHR_B.US,D,20260206,000000,15.5,16,15.31,15.85,22437,0
+BHR_B.US,D,20260209,000000,15.91,16.16,15.3101,15.96,20052,0
+BHR_B.US,D,20260210,000000,16,16.0999,15.8,15.98,4693,0
+BHR_B.US,D,20260211,000000,16.1,16.1,15.96,15.96,3048,0
+BHR_B.US,D,20260212,000000,15.89,16.1,15.88,15.98,10007,0
+BHR_B.US,D,20260213,000000,16.08,16.21,15.98,16.1,19842,0
+BHR_B.US,D,20260217,000000,15.655,16.25,15.655,16.14,32815,0
+BHR_B.US,D,20260218,000000,15.9,16.18,15.9,16.16,7445,0
diff --git a/daily/us/nyse stocks/1/bint.us.txt b/daily/us/nyse stocks/1/bint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59f5aee5ecfc25564904656c951318fbe65edb1c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bint.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BINT.US,D,20250623,000000,25.18,25.22,25.07,25.2182,16317,0
+BINT.US,D,20250624,000000,25.3784,25.55,25.3784,25.4974,4738157,0
+BINT.US,D,20250625,000000,25.39,25.45,25.34,25.379,51160,0
+BINT.US,D,20250626,000000,25.57,25.66,25.5694,25.6509,169114,0
+BINT.US,D,20250627,000000,25.76,25.87,25.7,25.7838,125877,0
+BINT.US,D,20250630,000000,25.778,25.9,25.76,25.8964,54402,0
+BINT.US,D,20250701,000000,25.88,25.91,25.76,25.8782,50054,0
+BINT.US,D,20250702,000000,25.8,25.98,25.7999,25.98,40733,0
+BINT.US,D,20250703,000000,26.03,26.075,26.03,26.0437,13421,0
+BINT.US,D,20250707,000000,25.89,25.89,25.75,25.7683,38030,0
+BINT.US,D,20250708,000000,25.86,25.93,25.86,25.9077,5839,0
+BINT.US,D,20250709,000000,26,26.07,25.9867,26.0694,47426,0
+BINT.US,D,20250710,000000,26.01,26.12,26.01,26.0994,30070,0
+BINT.US,D,20250711,000000,25.91,25.95,25.89,25.915,63631,0
+BINT.US,D,20250714,000000,25.8834,25.96,25.8834,25.9409,25824,0
+BINT.US,D,20250715,000000,25.86,25.87,25.7374,25.7374,48094,0
+BINT.US,D,20250716,000000,25.6799,25.8377,25.66,25.8377,58539,0
+BINT.US,D,20250717,000000,25.84,25.93,25.82,25.9281,12609,0
+BINT.US,D,20250718,000000,25.97,26,25.86,25.8753,66064,0
+BINT.US,D,20250721,000000,26.01,26.1,26.0001,26.0001,39636,0
+BINT.US,D,20250722,000000,26.03,26.14,25.99,26.13,39722,0
+BINT.US,D,20250723,000000,26.37,26.5725,26.36,26.5725,28854,0
+BINT.US,D,20250724,000000,26.4593,26.52,26.4348,26.4348,11549,0
+BINT.US,D,20250725,000000,26.26,26.42,26.26,26.4071,37874,0
+BINT.US,D,20250728,000000,26.19,26.19,26.05,26.0877,263017,0
+BINT.US,D,20250729,000000,26.11,26.11,26.029,26.0588,37054,0
+BINT.US,D,20250730,000000,26.01,26.04,25.82,25.895,23802,0
+BINT.US,D,20250731,000000,25.83,25.83,25.6695,25.6695,161694,0
+BINT.US,D,20250801,000000,25.42,25.58,25.42,25.5613,19416,0
+BINT.US,D,20250804,000000,25.83,25.91,25.83,25.9029,40253,0
+BINT.US,D,20250805,000000,25.95,25.97,25.85,25.93,25197,0
+BINT.US,D,20250806,000000,26.05,26.14,25.98,26.1,22064,0
+BINT.US,D,20250807,000000,26.34,26.34,26.16,26.2463,11655,0
+BINT.US,D,20250808,000000,26.38,26.45,26.38,26.3957,18361,0
+BINT.US,D,20250811,000000,26.35,26.37,26.2857,26.2857,77385,0
+BINT.US,D,20250812,000000,26.41,26.61,26.41,26.599,75886,0
+BINT.US,D,20250813,000000,26.67,26.733,26.63,26.733,57629,0
+BINT.US,D,20250814,000000,26.63,26.7,26.61,26.7,54846,0
+BINT.US,D,20250815,000000,26.7941,26.81,26.77,26.79,25816,0
+BINT.US,D,20250818,000000,26.74,26.7705,26.72,26.7705,15546,0
+BINT.US,D,20250819,000000,26.85,26.85,26.7,26.73,65492,0
+BINT.US,D,20250820,000000,26.77,26.79,26.6709,26.7639,37824,0
+BINT.US,D,20250821,000000,26.68,26.7,26.61,26.65,43006,0
+BINT.US,D,20250822,000000,26.77,27.11,26.77,27.0635,22415,0
+BINT.US,D,20250825,000000,26.99,26.99,26.77,26.79,53499,0
+BINT.US,D,20250826,000000,26.73,26.8,26.72,26.7918,41559,0
+BINT.US,D,20250827,000000,26.64,26.795,26.64,26.79,23020,0
+BINT.US,D,20250828,000000,26.84,26.9,26.82,26.89,19197,0
+BINT.US,D,20250829,000000,26.75,26.78,26.71,26.76,29964,0
+BINT.US,D,20250902,000000,26.35,26.53,26.35,26.53,14735,0
+BINT.US,D,20250903,000000,26.53,26.59,26.51,26.59,19437,0
+BINT.US,D,20250904,000000,26.68,26.78,26.63,26.78,6916,0
+BINT.US,D,20250905,000000,27.01,27.01,26.8099,26.87,19696,0
+BINT.US,D,20250908,000000,27.02,27.1,27,27.1,7957,0
+BINT.US,D,20250909,000000,27.03,27.05,27,27.05,27426,0
+BINT.US,D,20250910,000000,27.16,27.16,27.0401,27.07,16108,0
+BINT.US,D,20250911,000000,27.23,27.3548,27.23,27.3525,17338,0
+BINT.US,D,20250912,000000,27.27,27.29,27.2,27.24,18269,0
+BINT.US,D,20250915,000000,27.36,27.445,27.36,27.445,42812,0
+BINT.US,D,20250916,000000,27.41,27.42,27.34,27.3997,25481,0
+BINT.US,D,20250917,000000,27.41,27.49,27.28,27.3445,26868,0
+BINT.US,D,20250918,000000,27.37,27.46,27.37,27.4233,29309,0
+BINT.US,D,20250919,000000,27.36,27.41,27.34,27.41,32499,0
+BINT.US,D,20250922,000000,27.39,27.535,27.39,27.53,5747,0
+BINT.US,D,20250923,000000,27.5762,27.5762,27.435,27.47,16130,0
+BINT.US,D,20250924,000000,27.42,27.42,27.295,27.329,29554,0
+BINT.US,D,20250925,000000,27.16,27.19,27.06,27.17,15191,0
+BINT.US,D,20250926,000000,27.21,27.261,27.16,27.26,23415,0
+BINT.US,D,20250929,000000,27.3,27.325,27.25,27.3,21470,0
+BINT.US,D,20250930,000000,27.33,27.4,27.2699,27.4,35111,0
+BINT.US,D,20251001,000000,27.49,27.6,27.48,27.5664,21357,0
+BINT.US,D,20251002,000000,27.59,27.6553,27.52,27.63,28221,0
+BINT.US,D,20251003,000000,27.77,27.83,27.75,27.77,22366,0
+BINT.US,D,20251006,000000,27.84,27.89,27.81,27.84,19535,0
+BINT.US,D,20251007,000000,27.79,27.79,27.64,27.66,24218,0
+BINT.US,D,20251008,000000,27.7,27.79,27.69,27.79,49026,0
+BINT.US,D,20251009,000000,27.67,27.67,27.53,27.6,23779,0
+BINT.US,D,20251010,000000,27.56,27.565,26.92,26.92,32809,0
+BINT.US,D,20251013,000000,27.1984,27.35,27.1984,27.3332,16393,0
+BINT.US,D,20251014,000000,27.17,27.42,27.1688,27.32,27692,0
+BINT.US,D,20251015,000000,27.56,27.6415,27.4,27.54,34636,0
+BINT.US,D,20251016,000000,27.66,27.7699,27.47,27.56,63518,0
+BINT.US,D,20251017,000000,27.49,27.64,27.49,27.6,43309,0
+BINT.US,D,20251020,000000,27.79,27.92,27.79,27.9095,4942,0
+BINT.US,D,20251021,000000,27.79,27.82,27.7,27.7,76281,0
+BINT.US,D,20251022,000000,27.75,27.79,27.55,27.68,35452,0
+BINT.US,D,20251023,000000,27.8,27.88,27.75,27.85,42611,0
+BINT.US,D,20251024,000000,27.99,28.01,27.96,28,31767,0
+BINT.US,D,20251027,000000,28.19,28.26,28.18,28.259,25566,0
+BINT.US,D,20251028,000000,28.24,28.32,28.22,28.25,33930,0
+BINT.US,D,20251029,000000,28.32,28.35,28.1484,28.24,21090,0
+BINT.US,D,20251030,000000,28.05,28.15,28.01,28.02,55304,0
+BINT.US,D,20251031,000000,28.0401,28.06,27.91,28,40834,0
+BINT.US,D,20251103,000000,27.982,28.12,27.982,28.1,33164,0
+BINT.US,D,20251104,000000,27.853,27.853,27.7,27.72,23238,0
+BINT.US,D,20251105,000000,27.82,27.93,27.8,27.88,21454,0
+BINT.US,D,20251106,000000,27.6401,27.76,27.63,27.67,36069,0
+BINT.US,D,20251107,000000,27.45,27.71,27.403,27.71,29373,0
+BINT.US,D,20251110,000000,27.99,28.12,27.89,28.11,30412,0
+BINT.US,D,20251111,000000,28.12,28.23,28.12,28.2025,29502,0
+BINT.US,D,20251112,000000,28.29,28.3051,28.26,28.302,4692,0
+BINT.US,D,20251113,000000,28.1,28.115,27.9,27.92,14172,0
+BINT.US,D,20251114,000000,27.77,27.9942,27.77,27.91,22343,0
+BINT.US,D,20251117,000000,27.83,27.87,27.529,27.61,40181,0
+BINT.US,D,20251118,000000,27.3,27.47,27.2,27.38,43605,0
+BINT.US,D,20251119,000000,27.38,27.39,27.2,27.34,33487,0
+BINT.US,D,20251120,000000,27.61,27.65,26.945,26.945,23846,0
+BINT.US,D,20251121,000000,27.02,27.27,26.95,27.19,41938,0
+BINT.US,D,20251124,000000,27.27,27.44,27.27,27.44,17068,0
+BINT.US,D,20251125,000000,27.49,27.69,27.45,27.6712,15675,0
+BINT.US,D,20251126,000000,27.84,27.98,27.81,27.93,5338,0
+BINT.US,D,20251128,000000,27.99,28.0364,27.98,28.0364,1999,0
+BINT.US,D,20251201,000000,28.02,28.03,27.93,27.93,55158,0
+BINT.US,D,20251202,000000,28.017,28.017,27.925,27.9932,30927,0
+BINT.US,D,20251203,000000,28.04,28.11,28.04,28.1,15625,0
+BINT.US,D,20251204,000000,28.13,28.17,28.09,28.14,25949,0
+BINT.US,D,20251205,000000,28.33,28.339,28.19,28.215,24968,0
+BINT.US,D,20251208,000000,28.15,28.15,28.09,28.1213,17845,0
+BINT.US,D,20251209,000000,28.115,28.19,28.115,28.12,28865,0
+BINT.US,D,20251210,000000,28.15,28.43,28.15,28.3891,20628,0
+BINT.US,D,20251211,000000,28.38,28.47,28.36,28.4297,21376,0
+BINT.US,D,20251212,000000,28.45,28.46,28.133,28.21,44063,0
+BINT.US,D,20251215,000000,28.39,28.398,28.22,28.2746,19086,0
+BINT.US,D,20251216,000000,28.15,28.21,28.04,28.14,20214,0
+BINT.US,D,20251217,000000,28.17,28.17,27.89,27.9,18216,0
+BINT.US,D,20251218,000000,28.1472,28.24,27.83,28.1203,9641,0
+BINT.US,D,20251219,000000,28.285,28.4,28.285,28.3273,11988,0
+BINT.US,D,20251222,000000,28.42,28.48,28.42,28.475,12947,0
+BINT.US,D,20251223,000000,28.541,28.6419,28.51,28.6419,22616,0
+BINT.US,D,20251224,000000,28.6685,28.72,28.6685,28.7002,6461,0
+BINT.US,D,20251226,000000,28.75,28.77,28.711,28.7622,15769,0
+BINT.US,D,20251229,000000,28.71,28.72,28.66,28.705,29219,0
+BINT.US,D,20251230,000000,28.558,28.6,28.53,28.53,11369,0
+BINT.US,D,20251231,000000,28.51,28.51,28.4,28.4,70093,0
+BINT.US,D,20260102,000000,28.67,28.7202,28.5875,28.7,16217,0
+BINT.US,D,20260105,000000,28.87,29.01,28.87,28.98,19046,0
+BINT.US,D,20260106,000000,29.114,29.15,29.05,29.1351,21016,0
+BINT.US,D,20260107,000000,29.0747,29.12,29,29.0025,9635,0
+BINT.US,D,20260108,000000,28.95,29.03,28.93,29.03,53767,0
+BINT.US,D,20260109,000000,29.1501,29.2487,29.09,29.23,72733,0
+BINT.US,D,20260112,000000,29.3,29.4099,29.3,29.4097,204338,0
+BINT.US,D,20260113,000000,29.37,29.37,29.23,29.28,43516,0
+BINT.US,D,20260114,000000,29.3,29.33,29.21,29.33,20694,0
+BINT.US,D,20260115,000000,29.43,29.5,29.38,29.39,21811,0
+BINT.US,D,20260116,000000,29.43,29.43,29.32,29.4163,24013,0
+BINT.US,D,20260120,000000,29.11,29.205,28.97,28.975,21270,0
+BINT.US,D,20260121,000000,29.26,29.42,29.11,29.34,18792,0
+BINT.US,D,20260122,000000,29.47,29.58,29.47,29.5202,13569,0
+BINT.US,D,20260123,000000,29.48,29.66,29.44,29.64,17894,0
+BINT.US,D,20260126,000000,29.83,29.84,29.77,29.776,15177,0
+BINT.US,D,20260127,000000,30.06,30.16,30.06,30.16,6190,0
+BINT.US,D,20260128,000000,30.1873,30.1873,30.01,30.09,39326,0
+BINT.US,D,20260129,000000,29.8265,30.16,29.8265,30.16,18086,0
+BINT.US,D,20260130,000000,29.92,29.92,29.65,29.7884,20147,0
+BINT.US,D,20260202,000000,29.83,29.95,29.8099,29.93,20362,0
+BINT.US,D,20260203,000000,30.02,30.04,29.7,29.9218,17958,0
+BINT.US,D,20260204,000000,30.09,30.12,29.74,29.825,30812,0
+BINT.US,D,20260205,000000,29.73,29.73,29.4514,29.48,17303,0
+BINT.US,D,20260206,000000,29.96,30.1328,29.96,30.1328,39478,0
+BINT.US,D,20260209,000000,30.42,30.48,30.41,30.4496,6116,0
+BINT.US,D,20260210,000000,30.57,30.57,30.4693,30.4693,17368,0
+BINT.US,D,20260211,000000,30.65,30.72,30.46,30.687,111556,0
+BINT.US,D,20260212,000000,30.7235,30.74,30.31,30.33,18888,0
+BINT.US,D,20260213,000000,30.29,30.51,30.24,30.44,44603,0
+BINT.US,D,20260217,000000,30.263,30.45,30.1,30.3807,32153,0
+BINT.US,D,20260218,000000,30.61,30.63,30.42,30.51,16355,0
diff --git a/daily/us/nyse stocks/1/bio.us.txt b/daily/us/nyse stocks/1/bio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e83f54a83e611c4f6cea0fdfd36611fdd2533c8
--- /dev/null
+++ b/daily/us/nyse stocks/1/bio.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIO.US,D,20050225,000000,49.01,49.17,48.48,49.05,77700,0
+BIO.US,D,20050228,000000,49.01,49.5,48.51,48.91,129600,0
+BIO.US,D,20050301,000000,49.46,49.7,49.01,49.6,92500,0
+BIO.US,D,20050302,000000,49.61,49.9,49.26,49.59,67700,0
+BIO.US,D,20050303,000000,49.69,50.41,49.52,49.79,217100,0
+BIO.US,D,20050304,000000,49.99,49.99,49.18,49.52,92600,0
+BIO.US,D,20050307,000000,50.25,50.35,49.5,49.51,72100,0
+BIO.US,D,20050308,000000,49.7,49.7,48.51,48.51,143800,0
+BIO.US,D,20050309,000000,48.76,48.76,47.33,48.2,137200,0
+BIO.US,D,20050310,000000,48.1,48.25,47.69,48,97700,0
+BIO.US,D,20050311,000000,48,48,47.55,47.9,44800,0
+BIO.US,D,20050314,000000,47.9,48,47.47,47.66,75200,0
+BIO.US,D,20050315,000000,47.88,48.01,47.02,47.83,124000,0
+BIO.US,D,20050316,000000,47.6,47.99,47.09,47.63,63800,0
+BIO.US,D,20050317,000000,47.4,47.98,46.54,47.06,150800,0
+BIO.US,D,20050318,000000,47,48.01,46.9,47.95,215100,0
+BIO.US,D,20050321,000000,47.95,48.33,47.65,47.88,71000,0
+BIO.US,D,20050322,000000,47.88,48.68,47.75,48,63600,0
+BIO.US,D,20050323,000000,47.76,47.95,47.05,47.12,64000,0
+BIO.US,D,20050324,000000,47.35,48.14,47.34,47.56,79400,0
+BIO.US,D,20050328,000000,47.55,48.82,47.55,48.7,71600,0
+BIO.US,D,20050329,000000,48.68,49.27,48.01,48.41,65800,0
+BIO.US,D,20050330,000000,48.65,48.73,47.36,48.51,84500,0
+BIO.US,D,20050331,000000,48.51,48.97,48.4,48.71,111400,0
+BIO.US,D,20050401,000000,48.95,49.41,48.71,48.71,74300,0
+BIO.US,D,20050404,000000,48.21,49.28,48.07,49.05,33400,0
+BIO.US,D,20050405,000000,49,50,49,50,90100,0
+BIO.US,D,20050406,000000,50,50.59,49.94,50.05,75000,0
+BIO.US,D,20050407,000000,50,50.42,50,50.38,38600,0
+BIO.US,D,20050408,000000,50.38,50.48,50.24,50.36,52500,0
+BIO.US,D,20050411,000000,50.2,50.3,50.06,50.08,53400,0
+BIO.US,D,20050412,000000,50.07,50.37,49.91,50.05,109500,0
+BIO.US,D,20050413,000000,50.04,50.43,50,50.05,74300,0
+BIO.US,D,20050414,000000,50.05,50.4,50,50.01,66000,0
+BIO.US,D,20050415,000000,50.25,50.49,49.35,49.6,104500,0
+BIO.US,D,20050418,000000,49.8,50.5,49.55,49.8,62600,0
+BIO.US,D,20050419,000000,50.29,50.66,49.98,50.06,83300,0
+BIO.US,D,20050420,000000,50.06,50.41,49.43,49.73,94300,0
+BIO.US,D,20050421,000000,50.16,50.62,49.86,50.1,51500,0
+BIO.US,D,20050422,000000,50.15,50.15,49.1,49.94,69100,0
+BIO.US,D,20050425,000000,49.99,50.51,49.83,50.26,28200,0
+BIO.US,D,20050426,000000,50.01,50.05,49.09,49.21,91400,0
+BIO.US,D,20050427,000000,48.65,49.22,48.65,48.83,93900,0
+BIO.US,D,20050428,000000,49.03,49.03,47.2,47.2,107000,0
+BIO.US,D,20050429,000000,47.45,48.44,47.31,48.34,74500,0
+BIO.US,D,20050502,000000,48.8,49.83,48.42,48.88,37300,0
+BIO.US,D,20050503,000000,49,49.64,48.02,49.62,53900,0
+BIO.US,D,20050504,000000,49.62,49.9,49.11,49.44,79300,0
+BIO.US,D,20050505,000000,49.55,49.68,48.65,48.96,66900,0
+BIO.US,D,20050506,000000,50.7,53.51,49.95,52.8,237500,0
+BIO.US,D,20050509,000000,52.95,53.2,52.29,52.69,125900,0
+BIO.US,D,20050510,000000,52.84,53.83,52.27,52.58,96200,0
+BIO.US,D,20050511,000000,52.4,52.84,51.85,52.49,74500,0
+BIO.US,D,20050512,000000,52.35,52.86,51.01,52.14,132000,0
+BIO.US,D,20050513,000000,52.14,52.75,51.47,52.2,140400,0
+BIO.US,D,20050516,000000,52.23,52.73,52.13,52.32,90100,0
+BIO.US,D,20050517,000000,52.07,52.6,51.73,51.91,61200,0
+BIO.US,D,20050518,000000,52.25,52.3,51.75,52.23,110000,0
+BIO.US,D,20050519,000000,52.74,53.59,52.73,53.21,81600,0
+BIO.US,D,20050520,000000,53.29,53.29,52.59,53,106500,0
+BIO.US,D,20050523,000000,52.75,53.05,52.61,52.77,165600,0
+BIO.US,D,20050524,000000,52.77,52.82,52.55,52.55,94900,0
+BIO.US,D,20050525,000000,52.55,52.55,51.51,52.37,103400,0
+BIO.US,D,20050526,000000,52.45,53.47,52.1,53.1,100300,0
+BIO.US,D,20050527,000000,53,53.34,52.82,53.32,133500,0
+BIO.US,D,20050531,000000,53.83,54.49,53.73,53.88,100100,0
+BIO.US,D,20050601,000000,53.88,55.45,53.88,54.94,66800,0
+BIO.US,D,20050602,000000,54.94,55.46,54.33,54.85,33300,0
+BIO.US,D,20050603,000000,55.1,55.31,53.21,53.78,58800,0
+BIO.US,D,20050606,000000,54.03,55.94,54.03,55.84,105700,0
+BIO.US,D,20050607,000000,55.8,56.75,55.8,56.4,130800,0
+BIO.US,D,20050608,000000,56.41,57.09,56.05,56.21,40600,0
+BIO.US,D,20050609,000000,56,57.25,56,56.97,55300,0
+BIO.US,D,20050610,000000,56.97,57.33,56.64,57.2,70500,0
+BIO.US,D,20050613,000000,57.8,59,57.34,57.35,194600,0
+BIO.US,D,20050614,000000,57.48,57.53,57.02,57.27,130500,0
+BIO.US,D,20050615,000000,57.02,57.32,56.53,57.22,110800,0
+BIO.US,D,20050616,000000,57.27,58,57.27,58,85600,0
+BIO.US,D,20050617,000000,58,58.17,57.61,57.63,82700,0
+BIO.US,D,20050620,000000,57.88,57.97,57.26,57.37,65400,0
+BIO.US,D,20050621,000000,57.49,57.66,57.4,57.54,30000,0
+BIO.US,D,20050622,000000,57.67,57.8,57.02,57.6,77400,0
+BIO.US,D,20050623,000000,57.59,57.87,57.31,57.4,33000,0
+BIO.US,D,20050624,000000,57.16,58.3,57.13,58.3,141900,0
+BIO.US,D,20050627,000000,58.21,58.25,57.85,58.23,124600,0
+BIO.US,D,20050628,000000,58.23,59.43,58.16,59.39,70000,0
+BIO.US,D,20050629,000000,59.25,59.9,59.07,59.6,88300,0
+BIO.US,D,20050630,000000,59.65,59.77,59.14,59.21,57100,0
+BIO.US,D,20050701,000000,59.2,59.2,58.85,59,45700,0
+BIO.US,D,20050705,000000,58.5,58.93,58.41,58.85,132700,0
+BIO.US,D,20050706,000000,58.85,59.03,57.9,58,38500,0
+BIO.US,D,20050707,000000,57.9,58.5,57.61,58.48,84900,0
+BIO.US,D,20050708,000000,58.25,59.89,58.13,59.74,79800,0
+BIO.US,D,20050711,000000,59.6,59.8,59.35,59.74,53400,0
+BIO.US,D,20050712,000000,59.97,60.5,59.76,59.8,83000,0
+BIO.US,D,20050713,000000,59.81,59.99,59.37,59.98,46000,0
+BIO.US,D,20050714,000000,59.7,59.99,58.85,59.12,31000,0
+BIO.US,D,20050715,000000,58.48,59.39,58.1,59.09,19600,0
+BIO.US,D,20050718,000000,59.09,59.76,58.11,58.29,29900,0
+BIO.US,D,20050719,000000,58.49,59.45,58.21,58.46,28800,0
+BIO.US,D,20050720,000000,58.4,59.81,58.4,59.29,38100,0
+BIO.US,D,20050721,000000,58.75,59.48,58.03,58.2,29700,0
+BIO.US,D,20050722,000000,58.65,59.61,58.2,59.61,26800,0
+BIO.US,D,20050725,000000,59.49,59.8,58.54,58.7,26800,0
+BIO.US,D,20050726,000000,58.6,59.34,58.52,59.2,23500,0
+BIO.US,D,20050727,000000,59.2,59.77,58.7,59.3,41300,0
+BIO.US,D,20050728,000000,59.2,60.21,59.2,60.21,73000,0
+BIO.US,D,20050729,000000,59.8,60.2,59.75,60.03,82500,0
+BIO.US,D,20050801,000000,59.95,61.66,59.95,61.47,41900,0
+BIO.US,D,20050802,000000,61.6,62.52,61.6,62.52,68100,0
+BIO.US,D,20050803,000000,62.27,62.58,60.9,62.5,54800,0
+BIO.US,D,20050804,000000,62.25,62.38,61.71,62.05,108100,0
+BIO.US,D,20050805,000000,59.2,59.83,57.23,57.69,344800,0
+BIO.US,D,20050808,000000,57.6,57.6,55.42,55.78,164900,0
+BIO.US,D,20050809,000000,55.58,55.9,55.41,55.75,87400,0
+BIO.US,D,20050810,000000,55.75,56.2,55.7,56.04,90300,0
+BIO.US,D,20050811,000000,56,56.4,55.9,56.39,78700,0
+BIO.US,D,20050812,000000,55.59,56.99,55.5,56.81,147700,0
+BIO.US,D,20050815,000000,56.8,57,55.9,56.65,39700,0
+BIO.US,D,20050816,000000,56.5,56.5,55.45,55.62,38900,0
+BIO.US,D,20050817,000000,55.87,56.2,55.1,55.19,45200,0
+BIO.US,D,20050818,000000,54.6,55.25,54.36,55.19,39200,0
+BIO.US,D,20050819,000000,55.1,55.1,54.54,54.86,21800,0
+BIO.US,D,20050822,000000,55.08,55.62,54.42,55,35600,0
+BIO.US,D,20050823,000000,54.9,55.43,54.01,54.53,30200,0
+BIO.US,D,20050824,000000,54.29,55.88,54.17,54.82,23400,0
+BIO.US,D,20050825,000000,54.95,55.71,54.95,55.66,73900,0
+BIO.US,D,20050826,000000,55.41,55.41,54.32,54.46,29000,0
+BIO.US,D,20050829,000000,54.21,56.22,53.8,56.08,22500,0
+BIO.US,D,20050830,000000,55.84,55.85,53.93,54.64,24200,0
+BIO.US,D,20050831,000000,54.54,55.3,54.11,55.2,57800,0
+BIO.US,D,20050901,000000,55.36,56.43,55.01,56.25,34600,0
+BIO.US,D,20050902,000000,56.05,56.7,55.1,55.82,29300,0
+BIO.US,D,20050906,000000,56.27,57.7,55.76,57.35,65100,0
+BIO.US,D,20050907,000000,57.34,57.5,56.15,56.93,40000,0
+BIO.US,D,20050908,000000,56.6,56.6,55.14,55.48,59200,0
+BIO.US,D,20050909,000000,55.68,55.9,55,55.35,31500,0
+BIO.US,D,20050912,000000,55.1,55.45,54.51,55.13,50600,0
+BIO.US,D,20050913,000000,54.9,55.55,54.48,54.48,25600,0
+BIO.US,D,20050914,000000,54.7,54.87,53.02,54.08,60500,0
+BIO.US,D,20050915,000000,54.19,54.23,53.45,53.85,40100,0
+BIO.US,D,20050916,000000,54.15,54.19,52.8,52.85,127100,0
+BIO.US,D,20050919,000000,52.75,52.76,52.02,52.7,68200,0
+BIO.US,D,20050920,000000,52.74,52.74,51.43,52.28,71700,0
+BIO.US,D,20050921,000000,52.15,52.15,50.72,51.02,81500,0
+BIO.US,D,20050922,000000,50.76,52.25,50.25,52.06,299500,0
+BIO.US,D,20050923,000000,51.85,53.39,51.41,52.6,42600,0
+BIO.US,D,20050926,000000,53.59,55.36,53.55,54.22,63500,0
+BIO.US,D,20050927,000000,53.97,54.81,53.04,54.41,25300,0
+BIO.US,D,20050928,000000,54.5,54.93,53.31,54.49,43700,0
+BIO.US,D,20050929,000000,54.5,55.33,53.31,55.14,40300,0
+BIO.US,D,20050930,000000,55.2,55.2,53.91,54.99,30700,0
+BIO.US,D,20051003,000000,54.8,55.98,54.53,54.75,43400,0
+BIO.US,D,20051004,000000,54.8,56.25,54.6,55.06,40900,0
+BIO.US,D,20051005,000000,54.81,54.81,52.93,54.1,214500,0
+BIO.US,D,20051006,000000,53.87,54.75,53.12,53.95,37600,0
+BIO.US,D,20051007,000000,53.8,54.69,53.66,54.32,20400,0
+BIO.US,D,20051010,000000,54.32,55,53.66,53.88,36000,0
+BIO.US,D,20051011,000000,53.05,54.45,53.05,53.6,51000,0
+BIO.US,D,20051012,000000,53.04,54.1,51.96,53.89,41400,0
+BIO.US,D,20051013,000000,53.75,54.95,52.84,54.79,50000,0
+BIO.US,D,20051014,000000,55,55.65,54.09,55.65,29400,0
+BIO.US,D,20051017,000000,55.5,55.5,54.01,54.6,77200,0
+BIO.US,D,20051018,000000,54.7,54.7,53.76,54,36700,0
+BIO.US,D,20051019,000000,53.8,55.49,53.18,55.21,44900,0
+BIO.US,D,20051020,000000,55,55.5,53.78,54.47,42600,0
+BIO.US,D,20051021,000000,54.65,55.47,54.55,55.03,28300,0
+BIO.US,D,20051024,000000,55.23,56.09,54.86,56.09,31100,0
+BIO.US,D,20051025,000000,56,56,54.7,55.57,83500,0
+BIO.US,D,20051026,000000,55.34,57,54.82,55.88,81100,0
+BIO.US,D,20051027,000000,55.64,55.81,54.41,55.06,39400,0
+BIO.US,D,20051028,000000,55,56.02,54.68,55.69,29800,0
+BIO.US,D,20051031,000000,57.64,58.7,55.5,58.52,154500,0
+BIO.US,D,20051101,000000,57.55,57.97,55.32,57.26,62100,0
+BIO.US,D,20051102,000000,57.1,59.09,56.88,58.54,67200,0
+BIO.US,D,20051103,000000,58.54,59.51,58.54,59.51,111800,0
+BIO.US,D,20051104,000000,60,61.75,58.66,59.98,143200,0
+BIO.US,D,20051107,000000,59.98,60,59.41,59.5,123500,0
+BIO.US,D,20051108,000000,58.51,59.25,58.05,58.87,39900,0
+BIO.US,D,20051109,000000,58.99,59.97,58.52,59.64,65900,0
+BIO.US,D,20051110,000000,59.42,60,58.33,59.67,51900,0
+BIO.US,D,20051111,000000,59.2,60,59.05,59.82,25100,0
+BIO.US,D,20051114,000000,59,59.85,58.54,59.38,36400,0
+BIO.US,D,20051115,000000,58.9,59.94,58.03,59.37,24200,0
+BIO.US,D,20051116,000000,59.45,59.48,57.35,58.7,22800,0
+BIO.US,D,20051117,000000,58.7,59.49,58.7,59.24,18500,0
+BIO.US,D,20051118,000000,59.48,59.5,59.1,59.49,33000,0
+BIO.US,D,20051121,000000,59,59.5,58.58,59.49,41700,0
+BIO.US,D,20051122,000000,59.44,59.5,58.83,59.45,26800,0
+BIO.US,D,20051123,000000,59.21,59.5,58.91,59.2,13800,0
+BIO.US,D,20051125,000000,58.96,59.72,58.52,59.26,4100,0
+BIO.US,D,20051128,000000,59.1,59.3,57.8,57.8,44900,0
+BIO.US,D,20051129,000000,57.01,59.2,57.01,58.43,42400,0
+BIO.US,D,20051130,000000,58.63,59.08,58.33,58.42,40100,0
+BIO.US,D,20051201,000000,58.96,59.97,58.47,59.79,65200,0
+BIO.US,D,20051202,000000,59.58,59.95,59.47,59.83,34800,0
+BIO.US,D,20051205,000000,59.83,60.82,59.45,60.77,197100,0
+BIO.US,D,20051206,000000,60.6,61.68,60.6,61.19,91300,0
+BIO.US,D,20051207,000000,60.25,61.48,60.18,61.05,63100,0
+BIO.US,D,20051208,000000,61.05,61.79,61.01,61.27,35900,0
+BIO.US,D,20051209,000000,61.49,62,60.99,61.39,53800,0
+BIO.US,D,20051212,000000,61.3,61.8,61.04,61.5,51800,0
+BIO.US,D,20051213,000000,60,60.2,59.5,60.14,96700,0
+BIO.US,D,20051214,000000,60.14,60.8,60,60.35,26000,0
+BIO.US,D,20051215,000000,60.01,60.4,59.44,60.17,43800,0
+BIO.US,D,20051216,000000,61.95,66.9,61.62,66.9,291200,0
+BIO.US,D,20051219,000000,66.11,66.11,62.01,63.48,159500,0
+BIO.US,D,20051220,000000,63.65,64.29,62.92,63.29,48200,0
+BIO.US,D,20051221,000000,63.35,64.75,63.35,64.75,56100,0
+BIO.US,D,20051222,000000,66.4,66.81,65.01,65.79,115800,0
+BIO.US,D,20051223,000000,65.75,66,64.92,65,47200,0
+BIO.US,D,20051227,000000,64.9,65.63,64.73,65.19,127400,0
+BIO.US,D,20051228,000000,64.6,65.6,64.25,65.22,62200,0
+BIO.US,D,20051229,000000,64.52,66.45,64.51,66.3,89800,0
+BIO.US,D,20051230,000000,66.05,66.05,64.55,65.44,50700,0
+BIO.US,D,20060103,000000,64.7,65.98,64.3,65.45,86700,0
+BIO.US,D,20060104,000000,65.02,65.45,63.91,65.21,77700,0
+BIO.US,D,20060105,000000,65.1,65.88,64.6,65.4,90700,0
+BIO.US,D,20060106,000000,65.55,67.62,65.55,66.84,81500,0
+BIO.US,D,20060109,000000,66.45,68.23,66.43,67.66,72700,0
+BIO.US,D,20060110,000000,66.9,67.99,66.31,67.27,68300,0
+BIO.US,D,20060111,000000,66.05,68.04,66.02,68,106300,0
+BIO.US,D,20060112,000000,67.8,67.8,66.45,66.52,57400,0
+BIO.US,D,20060113,000000,66.5,67.99,66.26,67.6,34500,0
+BIO.US,D,20060117,000000,66.65,67.61,66.06,66.32,42000,0
+BIO.US,D,20060118,000000,66.1,66.94,65.26,66.49,39800,0
+BIO.US,D,20060119,000000,66.24,67,65.64,66.76,25900,0
+BIO.US,D,20060120,000000,66.99,67.19,65.51,65.85,30900,0
+BIO.US,D,20060123,000000,65.61,66.6,65.61,66.33,34500,0
+BIO.US,D,20060124,000000,66.6,68.08,66.17,68,30300,0
+BIO.US,D,20060125,000000,67.76,68.96,66.82,68.18,43200,0
+BIO.US,D,20060126,000000,67.08,67.73,66.1,66.25,74200,0
+BIO.US,D,20060127,000000,66.07,68.34,66,67.97,59300,0
+BIO.US,D,20060130,000000,67.5,67.88,66.31,66.88,58200,0
+BIO.US,D,20060131,000000,66.64,67.87,65.5,67.4,53500,0
+BIO.US,D,20060201,000000,67.3,67.87,67.02,67.66,57700,0
+BIO.US,D,20060202,000000,67,67,64.63,66.31,71600,0
+BIO.US,D,20060203,000000,66.15,66.56,65.18,66.1,20900,0
+BIO.US,D,20060206,000000,65.86,66.24,64.95,65.9,35600,0
+BIO.US,D,20060207,000000,65.4,67.31,65.4,65.68,26200,0
+BIO.US,D,20060208,000000,65.45,66.38,65.31,66.38,20300,0
+BIO.US,D,20060209,000000,66.13,67.12,65.7,65.75,19200,0
+BIO.US,D,20060210,000000,65.5,67.05,64.85,66.5,36700,0
+BIO.US,D,20060213,000000,66.5,66.5,65.16,65.31,101100,0
+BIO.US,D,20060214,000000,65.06,65.79,65,65.67,63500,0
+BIO.US,D,20060215,000000,65.42,65.92,65.21,65.57,59200,0
+BIO.US,D,20060216,000000,65.72,66.04,65.45,65.55,46800,0
+BIO.US,D,20060217,000000,65.71,65.75,65.13,65.16,59700,0
+BIO.US,D,20060221,000000,65.16,65.19,64.01,65.07,56800,0
+BIO.US,D,20060222,000000,65.32,65.8,65.27,65.72,50000,0
+BIO.US,D,20060223,000000,59,60,57.1,57.25,387600,0
+BIO.US,D,20060224,000000,57.4,57.65,57.23,57.45,98700,0
+BIO.US,D,20060227,000000,57.62,57.99,57.62,57.88,111400,0
+BIO.US,D,20060228,000000,57.92,57.98,57.25,57.31,119600,0
+BIO.US,D,20060301,000000,57.44,60.18,57.42,59.9,146500,0
+BIO.US,D,20060302,000000,60.55,61.41,60.35,60.93,347600,0
+BIO.US,D,20060303,000000,60.68,61.34,60,60.89,74100,0
+BIO.US,D,20060306,000000,60.89,60.89,59.95,60.36,78700,0
+BIO.US,D,20060307,000000,60.11,60.26,59.62,59.62,88900,0
+BIO.US,D,20060308,000000,59.37,59.81,58.68,59.59,103000,0
+BIO.US,D,20060309,000000,59.53,59.79,58.99,59.07,81700,0
+BIO.US,D,20060310,000000,59.07,59.21,58.54,58.99,45000,0
+BIO.US,D,20060313,000000,59.24,59.7,58.36,58.74,116400,0
+BIO.US,D,20060314,000000,58.52,59.15,57.8,59.08,60500,0
+BIO.US,D,20060315,000000,59.08,59.84,59.01,59.84,44300,0
+BIO.US,D,20060316,000000,60.04,60.31,59.87,60,56200,0
+BIO.US,D,20060317,000000,60.05,60.05,58.61,59.21,163200,0
+BIO.US,D,20060320,000000,59.05,59.05,57.67,58.72,72500,0
+BIO.US,D,20060321,000000,58.54,58.64,57.24,57.25,55100,0
+BIO.US,D,20060322,000000,57.25,58.74,57.25,58.74,46900,0
+BIO.US,D,20060323,000000,58.5,59.24,57.73,58.13,54100,0
+BIO.US,D,20060324,000000,58.15,58.15,57.55,57.98,39400,0
+BIO.US,D,20060327,000000,58.06,58.46,57.59,58.46,120500,0
+BIO.US,D,20060328,000000,58.45,59.12,57.8,58.51,170700,0
+BIO.US,D,20060329,000000,59.12,60.33,58.43,60.09,68800,0
+BIO.US,D,20060330,000000,60.29,60.83,60.1,60.8,68500,0
+BIO.US,D,20060331,000000,61.05,62.35,60.91,62.35,105600,0
+BIO.US,D,20060403,000000,62,62.66,61.98,62.47,93600,0
+BIO.US,D,20060404,000000,62.4,62.91,62.4,62.74,79000,0
+BIO.US,D,20060405,000000,62.74,63.11,62.74,62.95,52800,0
+BIO.US,D,20060406,000000,62.93,63.38,62.93,63.2,67000,0
+BIO.US,D,20060407,000000,63.32,63.55,63.1,63.2,76500,0
+BIO.US,D,20060410,000000,63.15,63.35,62.83,63,137600,0
+BIO.US,D,20060411,000000,62.79,62.94,61.65,62.15,48800,0
+BIO.US,D,20060412,000000,62.08,62.63,62.08,62.45,21300,0
+BIO.US,D,20060413,000000,62.35,62.99,62.26,62.68,22100,0
+BIO.US,D,20060417,000000,62.6,63.41,62.55,63.26,37800,0
+BIO.US,D,20060418,000000,63.49,64.75,63.25,64.67,53400,0
+BIO.US,D,20060419,000000,64.53,66.36,64.53,66.31,149800,0
+BIO.US,D,20060420,000000,66.07,66.54,65.95,66.46,97300,0
+BIO.US,D,20060421,000000,68,68,65.88,66.46,68100,0
+BIO.US,D,20060424,000000,66.29,66.45,66.21,66.25,139200,0
+BIO.US,D,20060425,000000,66.23,66.48,65.95,66.05,435900,0
+BIO.US,D,20060426,000000,66,66.06,65.5,65.79,54700,0
+BIO.US,D,20060427,000000,65.2,65.6,64.28,65,87800,0
+BIO.US,D,20060428,000000,64.55,65.41,64.25,65.41,52200,0
+BIO.US,D,20060501,000000,64.9,65.47,64.33,64.7,51800,0
+BIO.US,D,20060502,000000,64.55,65,63.86,65,29200,0
+BIO.US,D,20060503,000000,64.88,65.28,64.82,65,56100,0
+BIO.US,D,20060504,000000,65,65.8,63.25,63.25,128300,0
+BIO.US,D,20060505,000000,73.72,75,69.53,70.75,716500,0
+BIO.US,D,20060508,000000,69.5,70.51,69.5,70.49,85200,0
+BIO.US,D,20060509,000000,69.6,71.43,69.47,71.28,82800,0
+BIO.US,D,20060510,000000,71.25,71.88,71.17,71.25,78800,0
+BIO.US,D,20060511,000000,71.04,71.97,71.04,71.24,99400,0
+BIO.US,D,20060512,000000,71.16,71.55,71.02,71.3,122000,0
+BIO.US,D,20060515,000000,71.05,71.39,70.41,70.8,81600,0
+BIO.US,D,20060516,000000,70.8,71.1,70.26,70.4,57400,0
+BIO.US,D,20060517,000000,70.15,70.68,69.97,70.17,74500,0
+BIO.US,D,20060518,000000,70.05,70.69,70.05,70.28,77400,0
+BIO.US,D,20060519,000000,69.88,69.97,69.03,69.79,110100,0
+BIO.US,D,20060522,000000,69.5,69.6,68.75,69.16,73800,0
+BIO.US,D,20060523,000000,69.37,69.4,68.4,68.43,93700,0
+BIO.US,D,20060524,000000,68.23,68.9,66.37,67.38,162900,0
+BIO.US,D,20060525,000000,67,68.1,66.86,68,110100,0
+BIO.US,D,20060526,000000,68.08,68.53,67.5,67.55,88600,0
+BIO.US,D,20060530,000000,67.3,67.3,66.63,66.83,129600,0
+BIO.US,D,20060531,000000,66.8,66.85,65.91,66.42,175700,0
+BIO.US,D,20060601,000000,66.4,66.7,66.28,66.5,61300,0
+BIO.US,D,20060602,000000,66.72,67.13,66.7,67.04,137600,0
+BIO.US,D,20060605,000000,66.8,67.12,65.77,65.95,96400,0
+BIO.US,D,20060606,000000,66.47,66.47,64.65,65.31,95400,0
+BIO.US,D,20060607,000000,65.31,66.3,65,65.2,51900,0
+BIO.US,D,20060608,000000,65.02,65.75,63.75,65.44,75000,0
+BIO.US,D,20060609,000000,65.68,66.13,64.53,64.93,35900,0
+BIO.US,D,20060612,000000,65,65.09,63.76,64.7,71500,0
+BIO.US,D,20060613,000000,64.5,66.75,64.34,64.4,141500,0
+BIO.US,D,20060614,000000,63.55,63.65,62.83,63.43,131100,0
+BIO.US,D,20060615,000000,63.65,66.98,63.65,66.97,110800,0
+BIO.US,D,20060616,000000,66.72,66.78,66.2,66.76,282500,0
+BIO.US,D,20060619,000000,66.83,67.07,65.07,65.5,84000,0
+BIO.US,D,20060620,000000,65.32,65.41,64.1,64.8,74600,0
+BIO.US,D,20060621,000000,64.75,65.56,64.22,64.92,66400,0
+BIO.US,D,20060622,000000,64.74,65.15,63.93,65.07,38900,0
+BIO.US,D,20060623,000000,64.6,65.18,64.32,64.75,33100,0
+BIO.US,D,20060626,000000,64.94,65.74,64.75,65.74,40000,0
+BIO.US,D,20060627,000000,65.64,66.32,64.17,64.35,42000,0
+BIO.US,D,20060628,000000,64.35,64.4,63.09,63.98,45100,0
+BIO.US,D,20060629,000000,63.74,65.72,63.62,65.47,119700,0
+BIO.US,D,20060630,000000,65.45,65.65,64.47,64.94,139300,0
+BIO.US,D,20060703,000000,64.74,65.76,64.35,65.55,23800,0
+BIO.US,D,20060705,000000,65.35,66.83,65.05,66.3,60800,0
+BIO.US,D,20060706,000000,66.35,67.45,65.96,66.16,41200,0
+BIO.US,D,20060707,000000,65.93,66.47,64.85,65.14,34500,0
+BIO.US,D,20060710,000000,65.37,66.55,65.11,65.83,66200,0
+BIO.US,D,20060711,000000,65.59,65.85,64.86,65.54,83000,0
+BIO.US,D,20060712,000000,65.31,65.31,64.1,64.38,58300,0
+BIO.US,D,20060713,000000,63.92,64.36,63.53,63.92,66100,0
+BIO.US,D,20060714,000000,63.68,64.21,62.66,63.65,55000,0
+BIO.US,D,20060717,000000,64.07,65.92,63.98,65.13,93000,0
+BIO.US,D,20060718,000000,66,66.96,65.77,66.8,90200,0
+BIO.US,D,20060719,000000,65.2,67.98,65.2,67.57,98300,0
+BIO.US,D,20060720,000000,67.8,67.95,66.97,67.55,83300,0
+BIO.US,D,20060721,000000,67.3,67.35,64.41,65.54,83800,0
+BIO.US,D,20060724,000000,65.71,66.88,65.7,65.95,41400,0
+BIO.US,D,20060725,000000,65.7,67.57,65.18,66.52,42300,0
+BIO.US,D,20060726,000000,66.52,66.99,65.01,66.13,50200,0
+BIO.US,D,20060727,000000,66.24,66.37,64.6,64.76,44600,0
+BIO.US,D,20060728,000000,65,66.48,64.24,66.09,47400,0
+BIO.US,D,20060731,000000,65.6,66.11,64.32,65.89,41900,0
+BIO.US,D,20060801,000000,65.66,65.67,63.69,64.22,41000,0
+BIO.US,D,20060802,000000,64.1,65.5,63.48,65.5,47200,0
+BIO.US,D,20060803,000000,65,65.36,63.52,65.13,52400,0
+BIO.US,D,20060804,000000,67,70.2,67,68.7,319300,0
+BIO.US,D,20060807,000000,68.2,68.2,65.82,66.83,78800,0
+BIO.US,D,20060808,000000,66.82,68,66.82,67.46,81300,0
+BIO.US,D,20060809,000000,67.71,69,66.26,66.6,48000,0
+BIO.US,D,20060810,000000,66.35,68.75,66,67.85,49600,0
+BIO.US,D,20060811,000000,67.25,67.25,66.12,66.34,29300,0
+BIO.US,D,20060814,000000,66.47,68.07,65.44,66.56,59400,0
+BIO.US,D,20060815,000000,66.76,68.85,66.75,68.8,63300,0
+BIO.US,D,20060816,000000,68.97,70.15,68.91,69.66,65500,0
+BIO.US,D,20060817,000000,69.46,71.87,69.46,70.58,65400,0
+BIO.US,D,20060818,000000,70.83,71.56,70.3,71.12,55700,0
+BIO.US,D,20060821,000000,70.75,71.42,70.29,70.29,48700,0
+BIO.US,D,20060822,000000,70.29,70.76,69.98,70.5,52900,0
+BIO.US,D,20060823,000000,70.5,71.23,69.5,69.76,54700,0
+BIO.US,D,20060824,000000,69.93,70.77,69.46,70.36,25700,0
+BIO.US,D,20060825,000000,69.86,71.61,69.86,71.19,70000,0
+BIO.US,D,20060828,000000,71.06,72,71.06,71.91,53300,0
+BIO.US,D,20060829,000000,72,73.03,71.78,72.85,75600,0
+BIO.US,D,20060830,000000,72.62,73.5,72.39,73.47,48100,0
+BIO.US,D,20060831,000000,73.5,74.48,73.39,73.41,64800,0
+BIO.US,D,20060901,000000,73.52,73.91,73.19,73.73,65100,0
+BIO.US,D,20060905,000000,73.78,74.05,73.41,73.47,78500,0
+BIO.US,D,20060906,000000,72.25,73.31,71.83,72.3,81900,0
+BIO.US,D,20060907,000000,72.07,72.47,71.32,71.48,142300,0
+BIO.US,D,20060908,000000,71.55,71.88,71.29,71.6,56800,0
+BIO.US,D,20060911,000000,71.43,71.67,71.17,71.33,97900,0
+BIO.US,D,20060912,000000,71.22,71.99,71.19,71.59,111700,0
+BIO.US,D,20060913,000000,71.59,71.99,71.35,71.76,49700,0
+BIO.US,D,20060914,000000,71.55,71.9,71.11,71.82,44200,0
+BIO.US,D,20060915,000000,72,72.07,71.07,71.07,166100,0
+BIO.US,D,20060918,000000,70.6,71.52,70.48,71.25,74100,0
+BIO.US,D,20060919,000000,71.28,71.4,69.16,70.24,110600,0
+BIO.US,D,20060920,000000,70.84,72,70.4,71.69,138700,0
+BIO.US,D,20060921,000000,71.51,72.5,70.64,70.85,76900,0
+BIO.US,D,20060922,000000,70.6,70.89,70.06,70.84,56800,0
+BIO.US,D,20060925,000000,70.9,71.83,70.34,71.47,63800,0
+BIO.US,D,20060926,000000,71.26,71.93,71.05,71.49,103400,0
+BIO.US,D,20060927,000000,71.26,72.18,71.12,71.65,53300,0
+BIO.US,D,20060928,000000,71.74,71.79,71.49,71.74,24400,0
+BIO.US,D,20060929,000000,71.57,71.75,70.71,70.73,39300,0
+BIO.US,D,20061002,000000,70.73,70.73,68.48,68.91,48500,0
+BIO.US,D,20061003,000000,68.81,70.03,68,69.86,59800,0
+BIO.US,D,20061004,000000,69.69,71.67,69.24,71.67,38600,0
+BIO.US,D,20061005,000000,71.44,72.33,71.44,71.77,55700,0
+BIO.US,D,20061006,000000,71.62,71.75,70.7,70.75,29700,0
+BIO.US,D,20061009,000000,70.55,71.03,70.13,71.03,25900,0
+BIO.US,D,20061010,000000,71.06,72.27,70.87,71.69,64500,0
+BIO.US,D,20061011,000000,71.44,72.43,71.44,72.05,68800,0
+BIO.US,D,20061012,000000,72,73.75,71.85,73.5,95600,0
+BIO.US,D,20061013,000000,73.5,73.86,73.27,73.55,44200,0
+BIO.US,D,20061016,000000,73.7,74,73.19,73.92,104000,0
+BIO.US,D,20061017,000000,73.52,75,73.01,73.75,58600,0
+BIO.US,D,20061018,000000,74.4,75.32,74.08,74.36,38300,0
+BIO.US,D,20061019,000000,73.56,75.03,73.46,74.89,38200,0
+BIO.US,D,20061020,000000,74.99,74.99,74.16,74.27,21700,0
+BIO.US,D,20061023,000000,74.02,75,73.63,74.65,32900,0
+BIO.US,D,20061024,000000,74.17,74.67,73.75,73.8,22900,0
+BIO.US,D,20061025,000000,72.7,73.58,71.9,73.56,40400,0
+BIO.US,D,20061026,000000,73.81,74.87,73,74.75,41200,0
+BIO.US,D,20061027,000000,74.52,75,74.25,74.34,16800,0
+BIO.US,D,20061030,000000,74.14,74.37,73.19,73.79,23700,0
+BIO.US,D,20061031,000000,73.95,73.99,72.73,73.42,24000,0
+BIO.US,D,20061101,000000,73.6,74.09,71.8,71.91,49000,0
+BIO.US,D,20061102,000000,71.81,73.38,71.25,73,28000,0
+BIO.US,D,20061103,000000,74.45,74.92,72,74.88,47600,0
+BIO.US,D,20061106,000000,74.98,76.38,74.82,76.34,40300,0
+BIO.US,D,20061107,000000,76.34,77.99,76.26,76.38,68100,0
+BIO.US,D,20061108,000000,76.02,78.73,76.02,78.06,51500,0
+BIO.US,D,20061109,000000,77.86,78.22,75.21,76.02,29300,0
+BIO.US,D,20061110,000000,75.97,77.12,75.53,76.75,19700,0
+BIO.US,D,20061113,000000,76.95,78.93,76.9,78.45,34600,0
+BIO.US,D,20061114,000000,78.43,78.7,77.13,78.52,50100,0
+BIO.US,D,20061115,000000,78.52,80.23,78.52,80.23,62100,0
+BIO.US,D,20061116,000000,80.15,80.15,78.8,79.4,50400,0
+BIO.US,D,20061117,000000,79.39,79.8,77.03,79.71,45100,0
+BIO.US,D,20061120,000000,79.71,81.89,79.57,80.42,73600,0
+BIO.US,D,20061121,000000,80.22,80.99,79.61,80.69,34100,0
+BIO.US,D,20061122,000000,80.44,80.56,79.37,79.7,41500,0
+BIO.US,D,20061124,000000,79.33,80.32,79.19,79.65,6800,0
+BIO.US,D,20061127,000000,79.65,79.65,78.2,78.41,77900,0
+BIO.US,D,20061128,000000,77.91,79.2,77.58,78.96,66700,0
+BIO.US,D,20061129,000000,79.19,81.18,78.94,80.19,91100,0
+BIO.US,D,20061130,000000,80.24,80.63,78.83,78.95,71100,0
+BIO.US,D,20061201,000000,78.75,78.94,77.2,78.03,65500,0
+BIO.US,D,20061204,000000,77.81,80.57,77.81,80,54700,0
+BIO.US,D,20061205,000000,79.85,81.83,79.81,81.6,38600,0
+BIO.US,D,20061206,000000,81.35,82.03,80.8,81.8,32200,0
+BIO.US,D,20061207,000000,81.55,81.7,79.94,81.04,29300,0
+BIO.US,D,20061208,000000,80.54,81.8,80.14,81.38,39700,0
+BIO.US,D,20061211,000000,81.41,82.99,81.41,82.77,139500,0
+BIO.US,D,20061212,000000,82.75,84.3,81.56,84.01,116300,0
+BIO.US,D,20061213,000000,84.01,84.34,82.87,83.03,78300,0
+BIO.US,D,20061214,000000,82.57,84.08,81.68,82.59,63100,0
+BIO.US,D,20061215,000000,82.24,83.25,82.24,83.23,101800,0
+BIO.US,D,20061218,000000,83.03,83.63,81.41,81.81,57400,0
+BIO.US,D,20061219,000000,81.73,82.3,81.35,81.82,57100,0
+BIO.US,D,20061220,000000,81.9,82.3,81.54,81.91,41900,0
+BIO.US,D,20061221,000000,81.67,82.26,80.31,80.6,77000,0
+BIO.US,D,20061222,000000,80.6,81.3,80.4,80.8,22200,0
+BIO.US,D,20061226,000000,80.7,82.69,80.7,82.55,42100,0
+BIO.US,D,20061227,000000,83.15,83.99,83.11,83.99,70000,0
+BIO.US,D,20061228,000000,83.34,83.75,82.54,83.5,41700,0
+BIO.US,D,20061229,000000,83.58,83.72,82.15,82.52,48200,0
+BIO.US,D,20070103,000000,81.77,82.87,81.55,82.22,58000,0
+BIO.US,D,20070104,000000,81.66,83.49,81.52,83.25,49800,0
+BIO.US,D,20070105,000000,82.72,82.95,80.65,81.41,55900,0
+BIO.US,D,20070108,000000,81.4,82.34,81.4,81.9,45500,0
+BIO.US,D,20070109,000000,81.7,82.8,81.1,82.48,45400,0
+BIO.US,D,20070110,000000,82.24,82.95,81.56,82.27,49900,0
+BIO.US,D,20070111,000000,82.31,83.5,82.31,83.41,61200,0
+BIO.US,D,20070112,000000,83.41,83.77,83.18,83.6,41700,0
+BIO.US,D,20070116,000000,83.63,84.3,83.16,83.34,66200,0
+BIO.US,D,20070117,000000,82.6,84.09,82.6,83.3,38700,0
+BIO.US,D,20070118,000000,83.22,83.96,83.07,83.3,48300,0
+BIO.US,D,20070119,000000,82.4,84.5,82.22,83.8,52200,0
+BIO.US,D,20070122,000000,83.8,83.8,81.75,81.91,77400,0
+BIO.US,D,20070123,000000,81.31,83.97,81.31,82.83,62400,0
+BIO.US,D,20070124,000000,82.81,84.11,82.55,83.46,49300,0
+BIO.US,D,20070125,000000,83.21,83.21,81.12,81.59,48900,0
+BIO.US,D,20070126,000000,81.8,82.78,80.84,82.58,34800,0
+BIO.US,D,20070129,000000,82.58,84.81,82.58,84.8,87500,0
+BIO.US,D,20070130,000000,84.79,85.24,83.6,85.15,41500,0
+BIO.US,D,20070131,000000,85.18,86.27,84.62,86.04,48900,0
+BIO.US,D,20070201,000000,86.27,87.64,86.19,87.64,34600,0
+BIO.US,D,20070202,000000,88.15,88.54,87.1,87.13,51400,0
+BIO.US,D,20070205,000000,86.88,87.46,86,87.08,32100,0
+BIO.US,D,20070206,000000,86.51,87.43,85.5,86.57,44800,0
+BIO.US,D,20070207,000000,86.36,87.46,86.27,87.4,33600,0
+BIO.US,D,20070208,000000,87.01,87.29,86.9,87.25,30600,0
+BIO.US,D,20070209,000000,87.01,87.25,85.48,85.88,36200,0
+BIO.US,D,20070212,000000,77.18,86.63,77.18,86.2,47906,0
+BIO.US,D,20070213,000000,86.69,87.59,86.53,87.59,27824,0
+BIO.US,D,20070214,000000,87.51,87.69,85.5,85.51,38200,0
+BIO.US,D,20070215,000000,85.73,85.95,85.1,85.2,30700,0
+BIO.US,D,20070216,000000,85.2,85.59,84.4,84.9,33800,0
+BIO.US,D,20070220,000000,84.9,86.24,83.46,86.24,52600,0
+BIO.US,D,20070221,000000,85.8,85.8,82.5,83.1,61200,0
+BIO.US,D,20070222,000000,83.1,83.94,81.4,82.18,68200,0
+BIO.US,D,20070223,000000,74,77.43,69.27,76.5,473200,0
+BIO.US,D,20070226,000000,76.34,77.34,74.48,75.74,102785,0
+BIO.US,D,20070227,000000,70.73,84.44,67.04,72.64,151400,0
+BIO.US,D,20070228,000000,72.39,72.64,70.71,70.91,127700,0
+BIO.US,D,20070301,000000,70.37,72.02,70.01,71.15,72797,0
+BIO.US,D,20070302,000000,70.61,71.62,70.42,70.42,128700,0
+BIO.US,D,20070305,000000,69.91,69.93,68.78,69.49,90700,0
+BIO.US,D,20070306,000000,69.57,70.63,69.57,70.62,39400,0
+BIO.US,D,20070307,000000,70.62,70.63,69.71,69.8,69600,0
+BIO.US,D,20070308,000000,69.94,70.54,69.17,69.4,55800,0
+BIO.US,D,20070309,000000,69.8,69.8,68.39,68.94,46500,0
+BIO.US,D,20070312,000000,69.14,69.14,68,68.45,68500,0
+BIO.US,D,20070313,000000,67.98,68.01,66.8,67.67,127600,0
+BIO.US,D,20070314,000000,67.42,68.95,67.15,68.51,94100,0
+BIO.US,D,20070315,000000,68.76,70.05,68.7,69.97,53200,0
+BIO.US,D,20070316,000000,69.96,70.15,69.02,69.71,139700,0
+BIO.US,D,20070319,000000,69.96,70.98,69.71,70.19,117900,0
+BIO.US,D,20070320,000000,69.95,70.69,69.47,70.45,32100,0
+BIO.US,D,20070321,000000,70.45,72.52,70.27,72.38,47000,0
+BIO.US,D,20070322,000000,72.58,73.24,71.42,72.51,58300,0
+BIO.US,D,20070323,000000,72.45,73.18,71.83,73.02,56600,0
+BIO.US,D,20070326,000000,72.77,73.12,71.99,72.39,73600,0
+BIO.US,D,20070327,000000,72.17,72.27,70.13,70.35,71700,0
+BIO.US,D,20070328,000000,70.1,71.52,70.08,71.42,214300,0
+BIO.US,D,20070329,000000,71.42,71.88,68.74,70.23,62100,0
+BIO.US,D,20070330,000000,70.01,70.37,68.91,69.84,89300,0
+BIO.US,D,20070402,000000,70.03,70.03,69.42,69.78,56300,0
+BIO.US,D,20070403,000000,69.93,70.7,69.85,69.99,87200,0
+BIO.US,D,20070404,000000,69.87,70.99,69.72,70.4,47100,0
+BIO.US,D,20070405,000000,70.64,71,70.64,70.92,34700,0
+BIO.US,D,20070409,000000,70.3,70.81,70.08,70.09,53400,0
+BIO.US,D,20070410,000000,70,70.59,69.91,70.36,47000,0
+BIO.US,D,20070411,000000,70.39,70.39,68.52,69.25,67800,0
+BIO.US,D,20070412,000000,69.1,70.05,69.08,70.05,35600,0
+BIO.US,D,20070413,000000,70.05,70.18,69.37,70.18,175500,0
+BIO.US,D,20070416,000000,70.28,70.4,69.51,70.22,84400,0
+BIO.US,D,20070417,000000,70.22,70.68,69.46,70.5,34300,0
+BIO.US,D,20070418,000000,70.31,70.5,69.11,69.54,33400,0
+BIO.US,D,20070419,000000,69.29,69.78,68.52,68.81,42500,0
+BIO.US,D,20070420,000000,67.53,70.34,67.53,70.13,46600,0
+BIO.US,D,20070423,000000,69.91,70.5,69.11,69.42,41700,0
+BIO.US,D,20070424,000000,69.41,70.07,68.9,69.57,44900,0
+BIO.US,D,20070425,000000,70.01,71.23,69.6,70.33,56500,0
+BIO.US,D,20070426,000000,70.1,71.15,68.5,70.89,135200,0
+BIO.US,D,20070427,000000,70.64,71.72,70.64,71.65,92100,0
+BIO.US,D,20070430,000000,71.65,71.99,70.51,70.77,107000,0
+BIO.US,D,20070501,000000,70.79,70.97,70.06,70.66,47100,0
+BIO.US,D,20070502,000000,70.83,72.42,70.67,72.15,62000,0
+BIO.US,D,20070503,000000,71.74,72.99,71.36,72.05,65600,0
+BIO.US,D,20070504,000000,69.7,72.29,69.05,70.25,119600,0
+BIO.US,D,20070507,000000,70.03,70.95,70.03,70.59,54700,0
+BIO.US,D,20070508,000000,70.02,70.44,68.18,69.08,76800,0
+BIO.US,D,20070509,000000,68.84,70.81,68.84,70.2,61600,0
+BIO.US,D,20070510,000000,69.95,71.51,69.68,70.37,125600,0
+BIO.US,D,20070511,000000,70.58,72.09,70.58,71.49,50400,0
+BIO.US,D,20070514,000000,71.33,71.47,70.67,71.03,120400,0
+BIO.US,D,20070515,000000,70.84,71.94,70.73,71.08,94600,0
+BIO.US,D,20070516,000000,71.16,73.88,70,73.88,115300,0
+BIO.US,D,20070517,000000,73.84,73.84,73.13,73.61,89600,0
+BIO.US,D,20070518,000000,73.61,74.02,73.14,73.65,56000,0
+BIO.US,D,20070521,000000,73.45,74.19,72.95,73.8,41675,0
+BIO.US,D,20070522,000000,72.7,74.37,72.7,73.91,60800,0
+BIO.US,D,20070523,000000,74.15,74.15,73.24,73.51,85900,0
+BIO.US,D,20070524,000000,73.31,74.36,73.31,73.65,71200,0
+BIO.US,D,20070525,000000,73.8,74.81,73.75,74.17,41500,0
+BIO.US,D,20070529,000000,74.41,74.83,73.3,74.47,52900,0
+BIO.US,D,20070530,000000,74.03,74.57,73.68,73.68,157400,0
+BIO.US,D,20070531,000000,73.89,75.5,73.89,74.7,138900,0
+BIO.US,D,20070601,000000,74.94,75.09,74.44,74.82,166900,0
+BIO.US,D,20070604,000000,74.3,75.01,74.25,74.64,160200,0
+BIO.US,D,20070605,000000,74.06,74.58,73.85,74.13,119500,0
+BIO.US,D,20070606,000000,73.49,74.33,73.32,74.14,104000,0
+BIO.US,D,20070607,000000,74.01,74.29,73.38,73.9,116000,0
+BIO.US,D,20070608,000000,73.99,74.39,73.75,74.04,71700,0
+BIO.US,D,20070611,000000,73.8,74.19,73.74,74,50400,0
+BIO.US,D,20070612,000000,73.52,74,73.24,73.68,55100,0
+BIO.US,D,20070613,000000,73.61,74.72,73.61,74,60400,0
+BIO.US,D,20070614,000000,73.91,75,73.76,73.84,70700,0
+BIO.US,D,20070615,000000,74.05,75.56,73.72,73.98,211600,0
+BIO.US,D,20070618,000000,74.03,74.03,73.33,73.69,35700,0
+BIO.US,D,20070619,000000,73.45,74.07,73.12,74.04,54200,0
+BIO.US,D,20070620,000000,74.05,74.29,72,72.37,40400,0
+BIO.US,D,20070621,000000,72.37,73.53,72,72.9,37500,0
+BIO.US,D,20070622,000000,72.84,72.84,71.29,71.91,108000,0
+BIO.US,D,20070625,000000,71.37,71.51,70.24,70.79,57600,0
+BIO.US,D,20070626,000000,71.01,73.55,71.01,73.4,82000,0
+BIO.US,D,20070627,000000,72.56,74.17,72.5,73.92,56100,0
+BIO.US,D,20070628,000000,73.92,74.49,73.62,74.31,41900,0
+BIO.US,D,20070629,000000,74.54,76.22,74.15,75.57,96200,0
+BIO.US,D,20070702,000000,75.81,77.75,75.57,76.83,92000,0
+BIO.US,D,20070703,000000,76.9,77.6,76.86,77.15,35000,0
+BIO.US,D,20070705,000000,77.08,77.48,76.89,77.2,159600,0
+BIO.US,D,20070706,000000,76.82,77.18,76.68,77.1,32500,0
+BIO.US,D,20070709,000000,77.09,77.67,77.01,77.09,140100,0
+BIO.US,D,20070710,000000,76.73,76.73,75.58,75.58,106300,0
+BIO.US,D,20070711,000000,75.44,75.93,75.14,75.86,44200,0
+BIO.US,D,20070712,000000,76.4,77.26,76.22,77.2,109400,0
+BIO.US,D,20070713,000000,76.96,78,76.4,77.5,83100,0
+BIO.US,D,20070716,000000,77.34,77.8,77.1,77.51,157500,0
+BIO.US,D,20070717,000000,77.71,78.98,77.62,78.13,115100,0
+BIO.US,D,20070718,000000,79.75,79.75,77.43,78.65,72400,0
+BIO.US,D,20070719,000000,78.87,80,78.67,79.7,106400,0
+BIO.US,D,20070720,000000,79.52,79.71,77.74,78.93,133200,0
+BIO.US,D,20070723,000000,79.06,79.98,78.92,78.92,79700,0
+BIO.US,D,20070724,000000,78.32,78.8,78.14,78.28,138500,0
+BIO.US,D,20070725,000000,78.69,79.47,77.99,78.29,121000,0
+BIO.US,D,20070726,000000,76.38,78.82,76.08,77.13,181100,0
+BIO.US,D,20070727,000000,76.65,77.1,75.34,75.34,97600,0
+BIO.US,D,20070730,000000,75.04,75.99,73.56,75.62,75800,0
+BIO.US,D,20070731,000000,76.24,76.74,74,74.16,60100,0
+BIO.US,D,20070801,000000,73.66,75.65,73.6,75.32,74800,0
+BIO.US,D,20070802,000000,75.61,75.99,74.61,75.72,49900,0
+BIO.US,D,20070803,000000,75.55,76.34,73.3,74.2,78600,0
+BIO.US,D,20070806,000000,74.26,77.31,73.05,76.84,113200,0
+BIO.US,D,20070807,000000,76.59,78.43,75.02,77.16,77500,0
+BIO.US,D,20070808,000000,82,82.49,78.73,81.16,234200,0
+BIO.US,D,20070809,000000,81.16,83.6,78.36,79,154900,0
+BIO.US,D,20070810,000000,79,81.5,78.63,80.63,301700,0
+BIO.US,D,20070813,000000,81.75,81.95,79.6,79.85,155600,0
+BIO.US,D,20070814,000000,79.7,80.51,79.5,79.58,119700,0
+BIO.US,D,20070815,000000,79.71,81.49,79,79.01,85100,0
+BIO.US,D,20070816,000000,79,81.5,78.49,81.45,126300,0
+BIO.US,D,20070817,000000,84,88.99,81.14,84.85,158600,0
+BIO.US,D,20070820,000000,85.07,85.77,83.33,84.87,44600,0
+BIO.US,D,20070821,000000,83.57,85.31,83,83.74,47500,0
+BIO.US,D,20070822,000000,84.21,84.96,84.06,84.75,41400,0
+BIO.US,D,20070823,000000,84.73,85.91,83.2,84.36,50500,0
+BIO.US,D,20070824,000000,84.56,84.87,83.06,84.87,34800,0
+BIO.US,D,20070827,000000,84.45,85.2,83.16,83.48,43500,0
+BIO.US,D,20070828,000000,83.1,83.56,82.64,83,65100,0
+BIO.US,D,20070829,000000,83.61,85.1,82.66,84.95,38000,0
+BIO.US,D,20070830,000000,84.04,85.59,83.17,83.58,53400,0
+BIO.US,D,20070831,000000,83.63,84.42,83,84.32,50800,0
+BIO.US,D,20070904,000000,84.13,85.74,83.87,85.67,69800,0
+BIO.US,D,20070905,000000,85.25,86.7,84.09,85.96,125200,0
+BIO.US,D,20070906,000000,86.09,86.47,84.72,85.06,63600,0
+BIO.US,D,20070907,000000,85,85.52,82.92,83.14,120500,0
+BIO.US,D,20070910,000000,83.82,84.64,83,84.14,68600,0
+BIO.US,D,20070911,000000,84.34,85.8,84.34,85.56,52500,0
+BIO.US,D,20070912,000000,85.41,86.31,82.66,83.01,229100,0
+BIO.US,D,20070913,000000,83.02,83.69,82.01,83.15,97700,0
+BIO.US,D,20070914,000000,82.75,83.63,82.26,83.53,67300,0
+BIO.US,D,20070917,000000,83.36,84.66,82.54,83.2,182400,0
+BIO.US,D,20070918,000000,83.53,85.75,82.52,84.48,103915,0
+BIO.US,D,20070919,000000,85.51,86.92,84.94,86,122900,0
+BIO.US,D,20070920,000000,85.78,87.09,85.49,86.63,37300,0
+BIO.US,D,20070921,000000,87.45,87.45,85.61,85.76,108400,0
+BIO.US,D,20070924,000000,85.76,85.76,83.55,84.24,50700,0
+BIO.US,D,20070925,000000,83.9,84.1,83.12,83.5,48700,0
+BIO.US,D,20070926,000000,84.33,87.37,84.19,86.86,171900,0
+BIO.US,D,20070927,000000,87.53,91.53,85.77,91.53,135900,0
+BIO.US,D,20070928,000000,90.83,94,89.9,90.5,109100,0
+BIO.US,D,20071001,000000,90.1,95.71,89.91,95.16,128600,0
+BIO.US,D,20071002,000000,95.63,96.1,92.66,94.6,72100,0
+BIO.US,D,20071003,000000,93.9,94.19,93.04,93.26,79400,0
+BIO.US,D,20071004,000000,93.79,95.21,91.2,93,83500,0
+BIO.US,D,20071005,000000,94.14,95.77,93.25,95.34,91600,0
+BIO.US,D,20071008,000000,94.96,98.58,94.96,98.13,85200,0
+BIO.US,D,20071009,000000,97.67,98.19,96.25,96.91,150900,0
+BIO.US,D,20071010,000000,96.91,97.41,96.45,97.18,102200,0
+BIO.US,D,20071011,000000,97.01,97.53,94.05,95.23,86100,0
+BIO.US,D,20071012,000000,94.74,96.29,94.58,95.08,66500,0
+BIO.US,D,20071015,000000,95.43,96.68,94.53,95.46,119700,0
+BIO.US,D,20071016,000000,95.39,96.73,95.39,96.24,113600,0
+BIO.US,D,20071017,000000,97.3,97.55,95.5,96.61,119700,0
+BIO.US,D,20071018,000000,96.44,97.81,95.44,97.05,117600,0
+BIO.US,D,20071019,000000,97.06,97.67,95.5,97.49,138800,0
+BIO.US,D,20071022,000000,95.32,97.07,93.9,95.24,91200,0
+BIO.US,D,20071023,000000,95.81,96.72,93.67,95.07,66300,0
+BIO.US,D,20071024,000000,94.54,95.49,92.16,94.35,88300,0
+BIO.US,D,20071025,000000,94.82,96.43,94.69,94.89,110100,0
+BIO.US,D,20071026,000000,95.62,96.91,95.32,95.51,98800,0
+BIO.US,D,20071029,000000,95.82,96.22,94.95,95.25,88200,0
+BIO.US,D,20071030,000000,95.02,95.98,94.59,95.36,77600,0
+BIO.US,D,20071031,000000,95.86,98,93.79,96.58,120400,0
+BIO.US,D,20071101,000000,96.58,97.98,90.68,90.68,119201,0
+BIO.US,D,20071102,000000,91.66,92.89,90,92.28,89900,0
+BIO.US,D,20071105,000000,90.86,95.33,90.86,94,124224,0
+BIO.US,D,20071106,000000,94.4,95,91.02,94.55,69800,0
+BIO.US,D,20071107,000000,97.05,115.23,97.05,107.57,529065,0
+BIO.US,D,20071108,000000,107.55,110,105.99,105.99,153700,0
+BIO.US,D,20071109,000000,105,108.52,104.08,106.51,111000,0
+BIO.US,D,20071112,000000,106.61,113.02,105.02,106.28,192615,0
+BIO.US,D,20071113,000000,106.74,107.48,104.03,106.57,108400,0
+BIO.US,D,20071114,000000,107.47,107.47,103.39,104.53,94710,0
+BIO.US,D,20071115,000000,104,104.07,96.54,102.84,70500,0
+BIO.US,D,20071116,000000,100.01,104.96,100.01,104.24,62900,0
+BIO.US,D,20071119,000000,102.21,104.13,101.13,102.77,79400,0
+BIO.US,D,20071120,000000,101.22,104.98,99.01,102,194917,0
+BIO.US,D,20071121,000000,100.9,102.54,99.99,100.48,80650,0
+BIO.US,D,20071123,000000,101.48,103.1,100.36,101.86,21000,0
+BIO.US,D,20071126,000000,101.79,102.97,96.58,96.81,83727,0
+BIO.US,D,20071127,000000,97.56,100.75,95,99.95,52798,0
+BIO.US,D,20071128,000000,101.44,104.98,100,103.3,69000,0
+BIO.US,D,20071129,000000,102.9,102.9,99.5,100.86,54500,0
+BIO.US,D,20071130,000000,101.98,104.16,100,100.91,75439,0
+BIO.US,D,20071203,000000,101.85,104.17,100,102.18,65300,0
+BIO.US,D,20071204,000000,100.85,100.85,97.17,97.55,121100,0
+BIO.US,D,20071205,000000,99.48,106.43,99.24,103.92,108300,0
+BIO.US,D,20071206,000000,102.88,106.31,102.88,106.22,87100,0
+BIO.US,D,20071207,000000,105.36,106.31,101.66,103.77,79900,0
+BIO.US,D,20071210,000000,102.22,103,101.15,102.45,166420,0
+BIO.US,D,20071211,000000,102.45,105.5,100.46,101.3,136400,0
+BIO.US,D,20071212,000000,103.25,107.98,101.25,103.48,67526,0
+BIO.US,D,20071213,000000,102.79,102.89,100.47,101.73,42484,0
+BIO.US,D,20071214,000000,100.22,101.71,97.1,98.09,84600,0
+BIO.US,D,20071217,000000,95.83,98.44,91.65,95.76,161102,0
+BIO.US,D,20071218,000000,95.39,100.21,95.39,100.15,110467,0
+BIO.US,D,20071219,000000,99.1,100.71,97,99.96,77500,0
+BIO.US,D,20071220,000000,100.48,103.07,97.22,103.07,71959,0
+BIO.US,D,20071221,000000,105.37,105.37,98.77,103,241215,0
+BIO.US,D,20071224,000000,102.27,104.88,101.5,104.87,44720,0
+BIO.US,D,20071226,000000,104.87,107.3,102,106.3,96120,0
+BIO.US,D,20071227,000000,105.48,108.54,104.32,105.86,103315,0
+BIO.US,D,20071228,000000,105.86,109.99,104.95,105.35,125500,0
+BIO.US,D,20071231,000000,104.44,105.05,101,103.62,67300,0
+BIO.US,D,20080102,000000,103.25,104.99,98.98,99.97,86600,0
+BIO.US,D,20080103,000000,99.97,100.38,97.46,97.65,78700,0
+BIO.US,D,20080104,000000,96.16,99,96.1,97.68,87800,0
+BIO.US,D,20080107,000000,97.23,100.33,95.1,99.7,129100,0
+BIO.US,D,20080108,000000,101.22,101.22,95.17,95.22,115600,0
+BIO.US,D,20080109,000000,96.39,100.83,95.02,100.65,122073,0
+BIO.US,D,20080110,000000,99.29,101.8,97.43,100.03,61000,0
+BIO.US,D,20080111,000000,99.07,100.69,97.5,97.89,67400,0
+BIO.US,D,20080114,000000,98.23,98.52,94,95.5,62600,0
+BIO.US,D,20080115,000000,94.56,96.75,94.06,95.43,54604,0
+BIO.US,D,20080116,000000,95.38,98.49,94.07,96,51700,0
+BIO.US,D,20080117,000000,97,97.49,95.84,96.17,93200,0
+BIO.US,D,20080118,000000,96.73,98.18,93.01,93.12,121600,0
+BIO.US,D,20080122,000000,90.75,97.41,89.74,95.25,72740,0
+BIO.US,D,20080123,000000,93.27,98.31,91,97,97580,0
+BIO.US,D,20080124,000000,97.99,97.99,93.5,93.63,84688,0
+BIO.US,D,20080125,000000,95.16,96.91,88.47,93.23,45400,0
+BIO.US,D,20080128,000000,94.31,94.5,90.13,91,128500,0
+BIO.US,D,20080129,000000,91.38,92.83,89.97,90.9,80900,0
+BIO.US,D,20080130,000000,90.42,93.23,89.3,89.63,86954,0
+BIO.US,D,20080131,000000,88,95.21,87.5,94.79,165837,0
+BIO.US,D,20080201,000000,94.33,96.23,91.5,94.3,122602,0
+BIO.US,D,20080204,000000,93.1,94.99,89.99,92.32,97490,0
+BIO.US,D,20080205,000000,89.68,91.11,87.4,87.98,89499,0
+BIO.US,D,20080206,000000,88.86,89.77,86.55,89.04,71714,0
+BIO.US,D,20080207,000000,88.36,91.66,87.75,90.92,50400,0
+BIO.US,D,20080208,000000,90.53,91.5,88.1,89.56,39200,0
+BIO.US,D,20080211,000000,88.59,89.15,84.3,87.41,97909,0
+BIO.US,D,20080212,000000,87.41,89.24,86.02,86.62,73700,0
+BIO.US,D,20080213,000000,86.29,87.55,86.07,87.23,81200,0
+BIO.US,D,20080214,000000,87.25,87.36,84.31,85.44,81008,0
+BIO.US,D,20080215,000000,84.81,85.92,82.53,84.97,94871,0
+BIO.US,D,20080219,000000,84.34,85.74,84.01,84.81,98892,0
+BIO.US,D,20080220,000000,85,86.54,84.05,85.45,104200,0
+BIO.US,D,20080221,000000,84.85,87.86,84.85,85.82,118400,0
+BIO.US,D,20080222,000000,85.82,86.99,83.31,86.62,102222,0
+BIO.US,D,20080225,000000,86.6,90.97,85.91,89.99,109745,0
+BIO.US,D,20080226,000000,89.22,91.89,88.47,89.06,72377,0
+BIO.US,D,20080227,000000,88.02,90.89,87.99,88.41,66066,0
+BIO.US,D,20080228,000000,86.84,90.34,86.35,89.09,90075,0
+BIO.US,D,20080229,000000,87.81,95.24,82.5,94.44,261644,0
+BIO.US,D,20080303,000000,93.35,94.35,91.63,93.43,235000,0
+BIO.US,D,20080304,000000,92.65,92.87,89.68,91.6,95200,0
+BIO.US,D,20080305,000000,91.86,92.03,90,90.72,55900,0
+BIO.US,D,20080306,000000,90.4,90.86,88.75,88.78,60200,0
+BIO.US,D,20080307,000000,86.8,90,86.8,88.48,51400,0
+BIO.US,D,20080310,000000,88.97,89.95,87.07,89,89400,0
+BIO.US,D,20080311,000000,89.97,92.54,87.69,92.54,120820,0
+BIO.US,D,20080312,000000,92.85,93.93,91.21,92.12,97266,0
+BIO.US,D,20080313,000000,90.89,93.95,89.01,92.47,64900,0
+BIO.US,D,20080314,000000,92.11,92.83,88.54,90.4,137900,0
+BIO.US,D,20080317,000000,89.52,92,88.45,89.37,74350,0
+BIO.US,D,20080318,000000,89.97,90.99,88.18,90,100700,0
+BIO.US,D,20080319,000000,90.14,91,88.98,89.09,63800,0
+BIO.US,D,20080320,000000,87.2,90,86.5,88.65,312400,0
+BIO.US,D,20080324,000000,87.84,90,87.84,88.59,99900,0
+BIO.US,D,20080325,000000,88.5,88.86,87.29,87.54,103900,0
+BIO.US,D,20080326,000000,87.29,89.92,87.05,89.55,80300,0
+BIO.US,D,20080327,000000,89.87,91.48,89.26,89.93,80000,0
+BIO.US,D,20080328,000000,89.89,90.97,88.21,88.65,48001,0
+BIO.US,D,20080331,000000,87.92,90.04,87.64,88.95,41237,0
+BIO.US,D,20080401,000000,88.86,92.09,88.7,92.09,93900,0
+BIO.US,D,20080402,000000,91.57,93.2,91.1,92.27,104092,0
+BIO.US,D,20080403,000000,91.26,91.81,89.82,90.48,49200,0
+BIO.US,D,20080404,000000,90.07,90.48,88.14,88.8,83600,0
+BIO.US,D,20080407,000000,88.78,89.6,87.15,87.46,84000,0
+BIO.US,D,20080408,000000,86.6,87.88,85,85.55,72200,0
+BIO.US,D,20080409,000000,85.55,86.3,83.63,86.18,123700,0
+BIO.US,D,20080410,000000,86.14,86.18,85.75,86,119300,0
+BIO.US,D,20080411,000000,85.64,85.94,84.53,84.57,62500,0
+BIO.US,D,20080414,000000,83.89,85.54,83.89,84.3,37408,0
+BIO.US,D,20080415,000000,84.3,84.3,80.86,80.9,70318,0
+BIO.US,D,20080416,000000,81.5,83.95,80.01,83.8,105438,0
+BIO.US,D,20080417,000000,83.5,84.58,81.85,81.95,42312,0
+BIO.US,D,20080418,000000,83.63,84.54,82.02,84.25,40644,0
+BIO.US,D,20080421,000000,83.75,84.71,82.11,82.25,58599,0
+BIO.US,D,20080422,000000,82.03,82.5,77.52,78.08,174729,0
+BIO.US,D,20080423,000000,78.4,80.83,78.2,79.99,111661,0
+BIO.US,D,20080424,000000,80.19,80.32,79.5,80.07,113454,0
+BIO.US,D,20080425,000000,80.5,82.15,80.47,81.57,67210,0
+BIO.US,D,20080428,000000,82.01,84.28,81.6,83.86,87385,0
+BIO.US,D,20080429,000000,81.14,85.58,79.32,84.56,121522,0
+BIO.US,D,20080430,000000,84,85.04,83.02,83.35,132555,0
+BIO.US,D,20080501,000000,83.46,85.5,83,83.99,130135,0
+BIO.US,D,20080502,000000,84.49,85.75,83.54,84.15,89696,0
+BIO.US,D,20080505,000000,84.36,85.87,83.32,85.25,159089,0
+BIO.US,D,20080506,000000,85.19,88,83.34,85,119153,0
+BIO.US,D,20080507,000000,83.82,91.3,83.82,87.31,197904,0
+BIO.US,D,20080508,000000,87.5,89.19,86.19,87.89,158794,0
+BIO.US,D,20080509,000000,87.31,88.46,86.18,87.12,86285,0
+BIO.US,D,20080512,000000,87.12,88.92,86.43,88.46,65106,0
+BIO.US,D,20080513,000000,88.47,88.75,86.55,87.1,92607,0
+BIO.US,D,20080514,000000,87.98,88,85.06,87.14,99967,0
+BIO.US,D,20080515,000000,85.9,87.65,85.51,86.92,67682,0
+BIO.US,D,20080516,000000,87.79,89.95,86,87.08,69539,0
+BIO.US,D,20080519,000000,87,88.79,86.99,88.19,82763,0
+BIO.US,D,20080520,000000,87.64,89,87,88.7,64436,0
+BIO.US,D,20080521,000000,89.19,90.81,87.98,87.98,120378,0
+BIO.US,D,20080522,000000,87.63,89.24,87.63,88.24,105062,0
+BIO.US,D,20080523,000000,87.66,88.63,86.88,88.1,48599,0
+BIO.US,D,20080527,000000,87.53,89.33,87.26,88.21,51002,0
+BIO.US,D,20080528,000000,88.88,89.44,87.03,88.12,41038,0
+BIO.US,D,20080529,000000,87.63,89.83,87.12,89.12,58739,0
+BIO.US,D,20080530,000000,89.35,89.82,88.25,89.48,121684,0
+BIO.US,D,20080602,000000,88.58,89.99,86.6,88.18,55127,0
+BIO.US,D,20080603,000000,87.93,88.88,86.24,88.25,62616,0
+BIO.US,D,20080604,000000,88,88.99,86.75,88.14,55369,0
+BIO.US,D,20080605,000000,88.04,89.62,87.81,89.19,52088,0
+BIO.US,D,20080606,000000,88.43,88.85,86.32,86.45,39657,0
+BIO.US,D,20080609,000000,86.3,87.11,84.72,85.61,63617,0
+BIO.US,D,20080610,000000,84.27,88.53,83.76,87.82,77899,0
+BIO.US,D,20080611,000000,87.5,88.67,87.01,88,72093,0
+BIO.US,D,20080612,000000,87.69,89.62,87.69,88.47,69523,0
+BIO.US,D,20080613,000000,89.22,90.82,88.92,90.82,64472,0
+BIO.US,D,20080616,000000,89.08,90.96,89.08,90.44,48798,0
+BIO.US,D,20080617,000000,89.75,90.99,88.84,88.96,62254,0
+BIO.US,D,20080618,000000,88.4,88.41,87.02,87.03,43422,0
+BIO.US,D,20080619,000000,87,88.5,87,88.14,33315,0
+BIO.US,D,20080620,000000,88.15,88.3,84.83,85,145350,0
+BIO.US,D,20080623,000000,84.77,85.19,82.32,82.32,64215,0
+BIO.US,D,20080624,000000,82.01,82.88,80.03,80.8,69940,0
+BIO.US,D,20080625,000000,80.03,82.74,80.01,82.58,103067,0
+BIO.US,D,20080626,000000,81.74,83.23,80.6,82.66,113713,0
+BIO.US,D,20080627,000000,83.14,84.15,80,80,562081,0
+BIO.US,D,20080630,000000,83.3,83.31,80,80.89,153960,0
+BIO.US,D,20080701,000000,80.99,82.17,80.85,81.9,131586,0
+BIO.US,D,20080702,000000,80.25,82.02,80.25,80.9,127883,0
+BIO.US,D,20080703,000000,81.08,81.51,80.55,80.9,50108,0
+BIO.US,D,20080707,000000,80.6,81.25,79.54,80,58783,0
+BIO.US,D,20080708,000000,80,82,79.28,81.76,83459,0
+BIO.US,D,20080709,000000,81.26,81.76,79.7,79.7,47852,0
+BIO.US,D,20080710,000000,79.5,81.31,79.26,80.25,54104,0
+BIO.US,D,20080711,000000,79.7,80.34,77.66,79.9,178530,0
+BIO.US,D,20080714,000000,80.68,81.49,77.4,78.6,80254,0
+BIO.US,D,20080715,000000,77.98,79.44,75.65,78.12,133329,0
+BIO.US,D,20080716,000000,77.68,79.38,77.68,78.75,101192,0
+BIO.US,D,20080717,000000,76.52,80,76.52,79.75,83568,0
+BIO.US,D,20080718,000000,79.28,79.56,76.5,78.78,67924,0
+BIO.US,D,20080721,000000,79.1,81.62,78.77,81.25,119286,0
+BIO.US,D,20080722,000000,80.25,81.97,80.01,81.78,100481,0
+BIO.US,D,20080723,000000,82,82.91,81.5,82.7,77259,0
+BIO.US,D,20080724,000000,83,84.99,82.47,84.76,129933,0
+BIO.US,D,20080725,000000,85.9,86.23,83.01,85.1,55754,0
+BIO.US,D,20080728,000000,84.55,85.72,83.62,85.7,107922,0
+BIO.US,D,20080729,000000,86.2,87.5,82.77,87.1,103746,0
+BIO.US,D,20080730,000000,87.75,89.2,87.01,88.56,80873,0
+BIO.US,D,20080731,000000,87.9,90,87.12,89.1,81873,0
+BIO.US,D,20080801,000000,89.42,91.32,88.56,91.11,95786,0
+BIO.US,D,20080804,000000,89,91.48,89,90.42,78542,0
+BIO.US,D,20080805,000000,90.43,92.54,90.25,92.13,132511,0
+BIO.US,D,20080806,000000,98.02,105.99,98.02,103.4,342512,0
+BIO.US,D,20080807,000000,100.96,103.81,100,101.92,181638,0
+BIO.US,D,20080808,000000,101.04,106.56,99,106.5,238466,0
+BIO.US,D,20080811,000000,106.51,109.5,105.33,108.1,139204,0
+BIO.US,D,20080812,000000,108.09,108.09,105,106.1,94260,0
+BIO.US,D,20080813,000000,105.29,106.81,102.77,105.06,124461,0
+BIO.US,D,20080814,000000,103.38,107.24,103.38,106.1,92741,0
+BIO.US,D,20080815,000000,105.78,106.8,104.94,105.93,86974,0
+BIO.US,D,20080818,000000,106.13,107.89,104.26,105.13,85841,0
+BIO.US,D,20080819,000000,105.75,106,104.25,104.8,67523,0
+BIO.US,D,20080820,000000,104.6,105.74,102.39,102.71,71316,0
+BIO.US,D,20080821,000000,101.9,103.29,99.93,100.6,113999,0
+BIO.US,D,20080822,000000,100.43,101.74,100.11,101.1,81650,0
+BIO.US,D,20080825,000000,101.15,101.5,99.41,100.25,116287,0
+BIO.US,D,20080826,000000,100.25,102.3,100.25,102.3,138671,0
+BIO.US,D,20080827,000000,101.4,103.62,101.25,102.55,74863,0
+BIO.US,D,20080828,000000,102.6,107.73,102.6,107.33,91361,0
+BIO.US,D,20080829,000000,107.27,107.91,106,107.6,82449,0
+BIO.US,D,20080902,000000,107.79,109.2,105.07,106.65,117407,0
+BIO.US,D,20080903,000000,106.56,106.56,105.11,105.66,115902,0
+BIO.US,D,20080904,000000,104.95,105.35,103.73,104.69,124751,0
+BIO.US,D,20080905,000000,104.32,105,102.27,102.55,85389,0
+BIO.US,D,20080908,000000,102.51,107.62,102,107.55,160985,0
+BIO.US,D,20080909,000000,106.67,107.75,103.45,103.45,100346,0
+BIO.US,D,20080910,000000,103.46,106.85,102.53,104.77,98009,0
+BIO.US,D,20080911,000000,103.99,105,102.15,103.59,83394,0
+BIO.US,D,20080912,000000,102.58,104.03,101.52,103.95,49145,0
+BIO.US,D,20080915,000000,100,103.99,99.97,99.97,64696,0
+BIO.US,D,20080916,000000,98.26,103.93,96,103.41,143913,0
+BIO.US,D,20080917,000000,102.68,104.5,96.2,96.79,173954,0
+BIO.US,D,20080918,000000,99.21,100.53,91.7,99.75,219773,0
+BIO.US,D,20080919,000000,104.99,105,100.25,103.75,370922,0
+BIO.US,D,20080922,000000,102.69,105.82,99.1,100,71009,0
+BIO.US,D,20080923,000000,100.22,102,99.56,100,65856,0
+BIO.US,D,20080924,000000,101.23,101.56,98.32,98.56,66632,0
+BIO.US,D,20080925,000000,98.61,102.22,98.25,100.53,48166,0
+BIO.US,D,20080926,000000,98.69,102.2,97.76,101.6,42283,0
+BIO.US,D,20080929,000000,99.78,100.98,96.19,96.19,37134,0
+BIO.US,D,20080930,000000,97.24,99.12,93.92,99.12,89052,0
+BIO.US,D,20081001,000000,98.01,99.57,96.25,99.26,63310,0
+BIO.US,D,20081002,000000,99,99,93.71,96.35,49995,0
+BIO.US,D,20081003,000000,96.84,98.99,93.25,93.33,66245,0
+BIO.US,D,20081006,000000,93.33,96.91,88.85,94.72,164302,0
+BIO.US,D,20081007,000000,96.01,96.31,87.89,88.05,120982,0
+BIO.US,D,20081008,000000,85.77,88.45,82.85,82.9,104071,0
+BIO.US,D,20081009,000000,83.11,84.98,80.75,80.75,161929,0
+BIO.US,D,20081010,000000,77.04,87.9,76.18,87.9,163656,0
+BIO.US,D,20081013,000000,89.29,91.23,84.48,90.62,118514,0
+BIO.US,D,20081014,000000,90.54,91.6,84.41,86.65,116182,0
+BIO.US,D,20081015,000000,87.32,87.32,79,79,161432,0
+BIO.US,D,20081016,000000,79.65,86.46,78.08,86.46,109669,0
+BIO.US,D,20081017,000000,82.88,85.6,81.19,82.05,111858,0
+BIO.US,D,20081020,000000,83.57,89.35,81.33,89.35,68267,0
+BIO.US,D,20081021,000000,88.16,88.16,85,85.45,64937,0
+BIO.US,D,20081022,000000,84.13,84.75,80,81.12,124382,0
+BIO.US,D,20081023,000000,80.55,80.56,74.01,78.73,100819,0
+BIO.US,D,20081024,000000,74,75.5,73.65,74.87,102622,0
+BIO.US,D,20081027,000000,72.56,75,72,72,101625,0
+BIO.US,D,20081028,000000,73.19,75.24,64.4,75.24,294290,0
+BIO.US,D,20081029,000000,77,79.25,74.75,76.95,95520,0
+BIO.US,D,20081030,000000,78.66,80.92,77.5,80.11,68175,0
+BIO.US,D,20081031,000000,79.98,85.38,79.17,85.38,93459,0
+BIO.US,D,20081103,000000,85.03,87.76,82.8,86.84,59791,0
+BIO.US,D,20081104,000000,86.23,88.56,82.09,87.8,146209,0
+BIO.US,D,20081105,000000,87.21,89.5,79.82,79.82,109183,0
+BIO.US,D,20081106,000000,79.81,80.18,76.61,78.85,168968,0
+BIO.US,D,20081107,000000,74,74,65.01,70.01,571668,0
+BIO.US,D,20081110,000000,70.25,71.84,67.23,67.41,144588,0
+BIO.US,D,20081111,000000,65.01,66.99,63.39,65.26,236480,0
+BIO.US,D,20081112,000000,64.5,64.5,61.03,61.52,81420,0
+BIO.US,D,20081113,000000,61.09,71.09,60.51,69.51,196068,0
+BIO.US,D,20081114,000000,68.75,69.89,66,66,137466,0
+BIO.US,D,20081117,000000,65,66.13,64.53,65.06,168191,0
+BIO.US,D,20081118,000000,69.25,70.5,68.92,69.5,428549,0
+BIO.US,D,20081119,000000,69.51,70.35,69.07,69.21,225556,0
+BIO.US,D,20081120,000000,68.39,71,67.89,69.87,350882,0
+BIO.US,D,20081121,000000,69.92,70.49,68.52,69.95,2635000,0
+BIO.US,D,20081124,000000,70.46,71.98,69.01,70.84,206983,0
+BIO.US,D,20081125,000000,72.25,72.61,69.82,72.6,178508,0
+BIO.US,D,20081126,000000,65.51,75.6,65.51,75.25,134269,0
+BIO.US,D,20081128,000000,75.19,75.19,72.05,74.16,63098,0
+BIO.US,D,20081201,000000,72.8,72.8,65.09,65.79,210978,0
+BIO.US,D,20081202,000000,66.5,68.48,65.59,68.44,123707,0
+BIO.US,D,20081203,000000,67.4,71.67,66.93,71.31,120041,0
+BIO.US,D,20081204,000000,69.8,71.05,66.47,69.88,166341,0
+BIO.US,D,20081205,000000,68.16,73.21,67.5,73.21,122446,0
+BIO.US,D,20081208,000000,74.36,76.5,73.72,76.12,129254,0
+BIO.US,D,20081209,000000,75.45,75.45,70.5,71.02,200149,0
+BIO.US,D,20081210,000000,71.37,71.37,69.09,70.54,165227,0
+BIO.US,D,20081211,000000,69.93,71.01,68.6,69.3,123385,0
+BIO.US,D,20081212,000000,68.5,68.98,65.76,66.85,228647,0
+BIO.US,D,20081215,000000,66.5,66.5,64.3,64.77,144046,0
+BIO.US,D,20081216,000000,66,69.18,65.33,69.17,119773,0
+BIO.US,D,20081217,000000,68.84,70.2,68.25,68.99,213336,0
+BIO.US,D,20081218,000000,68.07,70.13,67.88,70.13,148848,0
+BIO.US,D,20081219,000000,70.99,71,67.75,69.46,280880,0
+BIO.US,D,20081222,000000,68.75,69.89,66.67,69.89,162078,0
+BIO.US,D,20081223,000000,68,70.29,68,69.81,112795,0
+BIO.US,D,20081224,000000,69.4,70.21,68.26,69.1,35631,0
+BIO.US,D,20081226,000000,69.5,71.01,68.89,71.01,36479,0
+BIO.US,D,20081229,000000,71.29,71.4,68,69.54,95206,0
+BIO.US,D,20081230,000000,70.36,72.06,69.94,71.95,82984,0
+BIO.US,D,20081231,000000,72.7,76.48,72.26,75.31,123043,0
+BIO.US,D,20090102,000000,75.6,75.6,72.51,74.47,73432,0
+BIO.US,D,20090105,000000,74.42,74.42,70.23,71.06,135142,0
+BIO.US,D,20090106,000000,71.12,71.84,70.39,70.85,99875,0
+BIO.US,D,20090107,000000,69.25,70.18,66.2,67.64,199952,0
+BIO.US,D,20090108,000000,67.37,67.43,64.5,67.27,199657,0
+BIO.US,D,20090109,000000,67.58,67.58,64.31,65.17,151491,0
+BIO.US,D,20090112,000000,65.23,67.5,65,66.74,89994,0
+BIO.US,D,20090113,000000,66.87,69.14,66.73,68.57,83821,0
+BIO.US,D,20090114,000000,68.65,68.65,66.17,66.74,61278,0
+BIO.US,D,20090115,000000,66.78,68.2,64.52,67.55,125367,0
+BIO.US,D,20090116,000000,67.39,68,64.77,67.32,114280,0
+BIO.US,D,20090120,000000,67.07,67.07,63.74,63.74,168161,0
+BIO.US,D,20090121,000000,64.09,66.37,62.31,66,118482,0
+BIO.US,D,20090122,000000,64.9,65.48,62.82,64.55,87348,0
+BIO.US,D,20090123,000000,63.68,63.68,60.83,60.91,164325,0
+BIO.US,D,20090126,000000,60.89,62.8,60.52,61.45,183739,0
+BIO.US,D,20090127,000000,61.49,64.54,61.49,63.61,128354,0
+BIO.US,D,20090128,000000,64.25,66.89,64.03,65.5,118367,0
+BIO.US,D,20090129,000000,65.11,65.71,63.11,63.49,97982,0
+BIO.US,D,20090130,000000,63.51,64.95,62.8,63.54,138190,0
+BIO.US,D,20090202,000000,63.13,67.31,63.13,66.61,147058,0
+BIO.US,D,20090203,000000,66.9,67.96,65.55,66.78,142544,0
+BIO.US,D,20090204,000000,65.65,68.82,65,66.84,78917,0
+BIO.US,D,20090205,000000,66.65,68.61,66.12,67.53,66523,0
+BIO.US,D,20090206,000000,67.01,68.13,67.01,67.63,90901,0
+BIO.US,D,20090209,000000,67.67,68.27,64.97,65.97,98813,0
+BIO.US,D,20090210,000000,65.77,67.49,64.04,64.33,112020,0
+BIO.US,D,20090211,000000,64.75,65.15,64,64.53,74694,0
+BIO.US,D,20090212,000000,63.87,65.69,63.33,65.47,92527,0
+BIO.US,D,20090213,000000,65.82,67.39,64.86,65.4,64446,0
+BIO.US,D,20090217,000000,63.9,65.29,63.03,63.66,112360,0
+BIO.US,D,20090218,000000,63.76,64.11,62.15,62.4,59016,0
+BIO.US,D,20090219,000000,62.54,63.18,61.24,61.98,104921,0
+BIO.US,D,20090220,000000,60.48,62.4,59.09,60.94,131202,0
+BIO.US,D,20090223,000000,61.14,61.84,57.76,57.83,162539,0
+BIO.US,D,20090224,000000,59.09,60.1,57.78,59.48,172305,0
+BIO.US,D,20090225,000000,59.45,59.81,57.02,57.26,141176,0
+BIO.US,D,20090226,000000,57.55,57.79,55.79,56.11,113996,0
+BIO.US,D,20090227,000000,53.99,57.14,51.33,55.7,365317,0
+BIO.US,D,20090302,000000,55.02,55.87,54,55,241769,0
+BIO.US,D,20090303,000000,54.76,55.84,54.03,54.43,144625,0
+BIO.US,D,20090304,000000,54.95,56.62,54.37,55.61,118881,0
+BIO.US,D,20090305,000000,54.7,55.19,53.1,53.48,118546,0
+BIO.US,D,20090306,000000,53.72,55.55,53.24,54.97,108713,0
+BIO.US,D,20090309,000000,55.47,55.47,52.43,53.1,113971,0
+BIO.US,D,20090310,000000,53.84,56.18,53.53,56.09,104801,0
+BIO.US,D,20090311,000000,56.04,56.94,55.03,55.57,118662,0
+BIO.US,D,20090312,000000,55.27,58.27,54.85,58.1,108714,0
+BIO.US,D,20090313,000000,58.28,60.16,57.84,59.93,75692,0
+BIO.US,D,20090316,000000,60.68,63.35,60.05,61.58,176066,0
+BIO.US,D,20090317,000000,61.72,62.62,60.05,62.62,123416,0
+BIO.US,D,20090318,000000,62.64,64.2,61.1,63.13,224969,0
+BIO.US,D,20090319,000000,63.78,63.79,61.79,62.31,56078,0
+BIO.US,D,20090320,000000,62.88,63.64,61.1,61.45,176275,0
+BIO.US,D,20090323,000000,62.76,66.57,62.19,66.57,139371,0
+BIO.US,D,20090324,000000,65.6,65.81,62.33,62.97,127183,0
+BIO.US,D,20090325,000000,63.58,65.6,62.24,64.67,113464,0
+BIO.US,D,20090326,000000,65.05,68.55,64.74,68.55,189538,0
+BIO.US,D,20090327,000000,67.58,69.22,65.84,66.36,109302,0
+BIO.US,D,20090330,000000,65.5,66.05,64.18,65.83,116804,0
+BIO.US,D,20090331,000000,66.18,67.99,65.32,65.9,133180,0
+BIO.US,D,20090401,000000,64.65,66.73,63.31,66.59,169022,0
+BIO.US,D,20090402,000000,68.5,70.77,68.23,69.58,103975,0
+BIO.US,D,20090403,000000,69.8,69.8,67.26,68.01,72594,0
+BIO.US,D,20090406,000000,67.72,67.85,66.42,67.83,98091,0
+BIO.US,D,20090407,000000,66.76,67.46,66.21,66.23,103919,0
+BIO.US,D,20090408,000000,66.14,67.63,66.14,67.32,51677,0
+BIO.US,D,20090409,000000,70.51,70.51,67.29,69.23,126696,0
+BIO.US,D,20090413,000000,68,68.78,67.17,68.24,86613,0
+BIO.US,D,20090414,000000,66.99,67.48,66.12,66.97,73535,0
+BIO.US,D,20090415,000000,66.68,68,66.43,67.34,56313,0
+BIO.US,D,20090416,000000,67.47,69.25,66.84,68.54,70792,0
+BIO.US,D,20090417,000000,68.66,69.21,68.24,68.75,93534,0
+BIO.US,D,20090420,000000,65.37,68.15,65.37,67.25,75058,0
+BIO.US,D,20090421,000000,67.14,69.14,67.01,68.51,86865,0
+BIO.US,D,20090422,000000,66.02,68.98,66.02,67.24,71419,0
+BIO.US,D,20090423,000000,67,67.2,65.13,65.99,121848,0
+BIO.US,D,20090424,000000,66.5,68.16,65.86,67.13,97980,0
+BIO.US,D,20090427,000000,66.7,69.8,66.7,68.29,135091,0
+BIO.US,D,20090428,000000,67.65,70.09,67.43,68.86,98326,0
+BIO.US,D,20090429,000000,69.05,71.89,68.94,71.31,127536,0
+BIO.US,D,20090430,000000,71.68,72.64,69.67,69.69,71989,0
+BIO.US,D,20090501,000000,69.24,70.44,68.81,70.24,115293,0
+BIO.US,D,20090504,000000,70.33,72.61,70.33,72.6,65495,0
+BIO.US,D,20090505,000000,72.07,74.24,71.67,73.67,153891,0
+BIO.US,D,20090506,000000,75.22,79.75,73.63,75.4,159119,0
+BIO.US,D,20090507,000000,76.3,76.3,73.29,74.2,100160,0
+BIO.US,D,20090508,000000,75.11,76.55,74.25,76.55,104766,0
+BIO.US,D,20090511,000000,74.44,75.96,74.31,74.89,69851,0
+BIO.US,D,20090512,000000,75.2,75.82,74.64,75.34,112969,0
+BIO.US,D,20090513,000000,74.66,75.73,73.54,73.7,85831,0
+BIO.US,D,20090514,000000,74.5,75.23,74.01,74.33,80972,0
+BIO.US,D,20090515,000000,74.14,74.14,72.51,73.02,92307,0
+BIO.US,D,20090518,000000,73.48,74.38,72.9,74.09,66970,0
+BIO.US,D,20090519,000000,74.08,74.45,73.22,73.34,88235,0
+BIO.US,D,20090520,000000,73.88,74.76,73.22,74.2,107176,0
+BIO.US,D,20090521,000000,73.45,74.14,72.61,74.02,135230,0
+BIO.US,D,20090522,000000,74.12,74.72,72.99,72.99,69328,0
+BIO.US,D,20090526,000000,72.2,75.3,71.99,75.15,88924,0
+BIO.US,D,20090527,000000,74.74,75.04,73.37,73.51,51486,0
+BIO.US,D,20090528,000000,74.3,74.79,72.4,73.71,89173,0
+BIO.US,D,20090529,000000,73.75,74.44,72.48,74.44,104034,0
+BIO.US,D,20090601,000000,74,76.16,74,75.45,106666,0
+BIO.US,D,20090602,000000,74.94,76.49,74.45,75.74,123401,0
+BIO.US,D,20090603,000000,75.15,76.23,74.88,75.7,59456,0
+BIO.US,D,20090604,000000,75.75,75.76,73.68,74.47,108719,0
+BIO.US,D,20090605,000000,74.61,74.76,73.1,73.75,89486,0
+BIO.US,D,20090608,000000,73.74,73.84,72.46,73.15,64067,0
+BIO.US,D,20090609,000000,73.6,74.25,73.09,73.64,96770,0
+BIO.US,D,20090610,000000,74.45,74.95,73.33,74.27,142961,0
+BIO.US,D,20090611,000000,74.52,77.33,73.35,75.87,97644,0
+BIO.US,D,20090612,000000,75.03,75.87,74.57,75.61,59062,0
+BIO.US,D,20090615,000000,74.54,74.99,72.77,73.71,57570,0
+BIO.US,D,20090616,000000,74.45,74.65,73.66,73.81,65216,0
+BIO.US,D,20090617,000000,73.95,77.25,73.95,76.53,109963,0
+BIO.US,D,20090618,000000,76.35,77.74,75.96,76.86,74296,0
+BIO.US,D,20090619,000000,77.22,78.45,77.22,77.81,143220,0
+BIO.US,D,20090622,000000,77.5,77.5,75.4,76.24,107509,0
+BIO.US,D,20090623,000000,76.32,76.79,75.74,76.05,84531,0
+BIO.US,D,20090624,000000,76.17,78.4,75.89,76.5,169687,0
+BIO.US,D,20090625,000000,76.49,80.61,76.26,79.76,146562,0
+BIO.US,D,20090626,000000,79.48,79.75,74.97,75.1,1777991,0
+BIO.US,D,20090629,000000,76.27,76.96,75.57,75.74,468983,0
+BIO.US,D,20090630,000000,75.78,76.39,74.85,75.48,171084,0
+BIO.US,D,20090701,000000,75.13,76.52,75.13,76.04,171508,0
+BIO.US,D,20090702,000000,74.5,75.79,73.25,73.41,94407,0
+BIO.US,D,20090706,000000,73.02,73.77,72.51,73.67,82866,0
+BIO.US,D,20090707,000000,73,73.64,71.16,71.45,110074,0
+BIO.US,D,20090708,000000,72.03,72.03,70.11,70.41,115552,0
+BIO.US,D,20090709,000000,70.78,71.18,69.29,69.71,113747,0
+BIO.US,D,20090710,000000,69.42,70.58,69.42,70.38,90740,0
+BIO.US,D,20090713,000000,70.84,70.84,69.1,70.38,82068,0
+BIO.US,D,20090714,000000,70.12,70.53,68.9,69.4,96268,0
+BIO.US,D,20090715,000000,70.48,71.1,70.12,71.03,77944,0
+BIO.US,D,20090716,000000,70.66,71.49,70.32,71.44,105686,0
+BIO.US,D,20090717,000000,71.66,72.71,70.79,70.89,104238,0
+BIO.US,D,20090720,000000,70.87,71.86,70.84,71.51,82629,0
+BIO.US,D,20090721,000000,71.79,72.78,71.79,72.78,76140,0
+BIO.US,D,20090722,000000,72.33,72.94,71.85,72.06,74532,0
+BIO.US,D,20090723,000000,72,74.23,71.78,73.62,101786,0
+BIO.US,D,20090724,000000,73,73.77,72.38,73.77,92226,0
+BIO.US,D,20090727,000000,73.77,74.67,73.57,74.67,48420,0
+BIO.US,D,20090728,000000,74.49,76.48,74.49,76.01,90735,0
+BIO.US,D,20090729,000000,75.85,76.52,75.42,76.35,58143,0
+BIO.US,D,20090730,000000,77.2,77.72,76.8,77.25,64006,0
+BIO.US,D,20090731,000000,77.18,78.3,77.18,77.44,179123,0
+BIO.US,D,20090803,000000,77.64,77.8,76.28,76.87,69254,0
+BIO.US,D,20090804,000000,76.33,78.23,76,77.87,163082,0
+BIO.US,D,20090805,000000,81.64,85.18,81.64,84.2,353362,0
+BIO.US,D,20090806,000000,83.81,84.24,82.5,82.86,106745,0
+BIO.US,D,20090807,000000,83.42,84.23,82.02,83.61,60705,0
+BIO.US,D,20090810,000000,82.87,84.26,78.65,83.14,79109,0
+BIO.US,D,20090811,000000,82.66,83.5,82.06,83,47097,0
+BIO.US,D,20090812,000000,82.77,84.21,82.59,83.12,43901,0
+BIO.US,D,20090813,000000,83.8,84.4,82.7,83.64,36887,0
+BIO.US,D,20090814,000000,83.96,84,82.81,83.65,90733,0
+BIO.US,D,20090817,000000,83.03,83.75,82.2,82.22,71931,0
+BIO.US,D,20090818,000000,82,83.12,80.91,81.96,110796,0
+BIO.US,D,20090819,000000,82.01,83.12,81.5,82.85,123436,0
+BIO.US,D,20090820,000000,82.9,84.39,82.66,84,62449,0
+BIO.US,D,20090821,000000,84.77,85.33,84.22,84.66,41511,0
+BIO.US,D,20090824,000000,84.57,86.12,84.03,85.84,52355,0
+BIO.US,D,20090825,000000,86.4,86.95,85.6,86.03,27518,0
+BIO.US,D,20090826,000000,85.73,86.38,84.57,84.96,44414,0
+BIO.US,D,20090827,000000,85.48,86.28,84.1,85.4,58479,0
+BIO.US,D,20090828,000000,86.39,87.1,85.43,86.5,88730,0
+BIO.US,D,20090831,000000,85.89,86.39,85.13,86.26,84030,0
+BIO.US,D,20090901,000000,85.98,88.33,85.37,85.72,70719,0
+BIO.US,D,20090902,000000,85.36,86.24,84.81,85.74,84605,0
+BIO.US,D,20090903,000000,85.87,86.15,84.5,86.15,60822,0
+BIO.US,D,20090904,000000,86.33,87.4,86.15,87.2,44770,0
+BIO.US,D,20090908,000000,87.99,88.61,86.48,88.44,102822,0
+BIO.US,D,20090909,000000,88.69,93.01,87.9,91.58,176000,0
+BIO.US,D,20090910,000000,91.5,93.78,90.72,93.47,123160,0
+BIO.US,D,20090911,000000,93.33,93.93,92.42,92.93,101430,0
+BIO.US,D,20090914,000000,92.05,93.75,91.92,93.45,91057,0
+BIO.US,D,20090915,000000,93.62,93.62,92.14,92.9,112023,0
+BIO.US,D,20090916,000000,93.2,94.6,92.48,94.43,132441,0
+BIO.US,D,20090917,000000,94.09,95.29,93.83,93.95,82014,0
+BIO.US,D,20090918,000000,94.5,94.51,93.19,93.34,100768,0
+BIO.US,D,20090921,000000,93.1,96.2,90.94,95.24,116361,0
+BIO.US,D,20090922,000000,95.38,95.38,93.65,93.97,76685,0
+BIO.US,D,20090923,000000,93.85,94.33,92.68,92.73,80212,0
+BIO.US,D,20090924,000000,92.88,92.88,90.55,91,87278,0
+BIO.US,D,20090925,000000,91.17,91.75,90.41,90.99,70224,0
+BIO.US,D,20090928,000000,90.85,92.98,90.85,92.55,99744,0
+BIO.US,D,20090929,000000,93.1,94.74,92.67,94.06,126608,0
+BIO.US,D,20090930,000000,93.85,93.98,90.9,91.88,131262,0
+BIO.US,D,20091001,000000,91.2,92.03,88.8,88.88,133610,0
+BIO.US,D,20091002,000000,88.56,89.99,88.16,89.2,97410,0
+BIO.US,D,20091005,000000,89.2,90.08,88.88,89.9,49352,0
+BIO.US,D,20091006,000000,90.15,91.72,89.33,91.56,89679,0
+BIO.US,D,20091007,000000,91.56,92.66,90.77,92.29,100069,0
+BIO.US,D,20091008,000000,92.78,93.67,92.06,92.81,84634,0
+BIO.US,D,20091009,000000,93.16,94.09,92.46,93.47,72532,0
+BIO.US,D,20091012,000000,94.2,94.38,92.56,92.97,32613,0
+BIO.US,D,20091013,000000,90.94,93.02,90.94,92.38,41867,0
+BIO.US,D,20091014,000000,93.3,94.33,92.65,94.31,72339,0
+BIO.US,D,20091015,000000,94.29,94.29,93.02,93.6,63512,0
+BIO.US,D,20091016,000000,93.23,93.52,92.32,92.68,44672,0
+BIO.US,D,20091019,000000,93.04,93.53,91.97,93.35,63631,0
+BIO.US,D,20091020,000000,93.34,93.97,90.94,91.51,34984,0
+BIO.US,D,20091021,000000,91.11,92.56,90.17,90.2,56194,0
+BIO.US,D,20091022,000000,90.44,91.58,89.86,91.31,50370,0
+BIO.US,D,20091023,000000,91.6,91.6,90.18,91.49,69841,0
+BIO.US,D,20091026,000000,91.58,92.28,91.04,91.47,73263,0
+BIO.US,D,20091027,000000,91.47,92.2,91.26,91.5,44512,0
+BIO.US,D,20091028,000000,91.63,92.15,89.75,89.79,64493,0
+BIO.US,D,20091029,000000,90.09,90.79,89.68,90.03,65685,0
+BIO.US,D,20091030,000000,89.96,90.88,89.36,89.39,69272,0
+BIO.US,D,20091102,000000,89.42,90.42,88.25,89.26,65969,0
+BIO.US,D,20091103,000000,89.1,90.75,88.32,90.75,56061,0
+BIO.US,D,20091104,000000,91.49,96.9,91.49,94.61,155941,0
+BIO.US,D,20091105,000000,95.25,97.53,94.79,97.53,102441,0
+BIO.US,D,20091106,000000,96.9,98.43,96.4,97.34,58691,0
+BIO.US,D,20091109,000000,98.22,98.51,97.49,98.51,47171,0
+BIO.US,D,20091110,000000,98.45,99.79,97.75,99.52,85342,0
+BIO.US,D,20091111,000000,100,100,97.47,98.64,72390,0
+BIO.US,D,20091112,000000,98.85,99.99,97.97,98.3,81699,0
+BIO.US,D,20091113,000000,98.75,99.06,97.42,97.96,50081,0
+BIO.US,D,20091116,000000,97.99,100,97.99,100,84319,0
+BIO.US,D,20091117,000000,99.35,100.82,98.63,100.46,48963,0
+BIO.US,D,20091118,000000,100,100.99,98.52,99.13,34674,0
+BIO.US,D,20091119,000000,98.85,98.85,97.01,98.23,46584,0
+BIO.US,D,20091120,000000,97.57,97.98,96.81,97.53,27871,0
+BIO.US,D,20091123,000000,98.55,99.52,97.75,98.35,52748,0
+BIO.US,D,20091124,000000,98.35,99.58,98.05,99.51,87975,0
+BIO.US,D,20091125,000000,99.41,100.35,99.41,100.35,40574,0
+BIO.US,D,20091127,000000,97.9,99.3,97.9,98.45,39794,0
+BIO.US,D,20091130,000000,98.18,98.2,95.88,96.69,79918,0
+BIO.US,D,20091201,000000,97.04,97.04,95.88,96.28,120157,0
+BIO.US,D,20091202,000000,96,98.12,96,97.81,94726,0
+BIO.US,D,20091203,000000,98.15,98.97,96.33,96.48,66961,0
+BIO.US,D,20091204,000000,97.36,98.85,96.78,98.44,56814,0
+BIO.US,D,20091207,000000,98.2,99.59,97.82,98.48,26898,0
+BIO.US,D,20091208,000000,97.83,97.83,96.01,97.05,76274,0
+BIO.US,D,20091209,000000,97.2,97.34,96,96.48,32698,0
+BIO.US,D,20091210,000000,96.62,98.03,96.5,97,45735,0
+BIO.US,D,20091211,000000,97.69,97.84,96.79,97.07,24908,0
+BIO.US,D,20091214,000000,97.49,98.34,97.21,97.94,34069,0
+BIO.US,D,20091215,000000,97.48,98.42,97.15,98.39,72666,0
+BIO.US,D,20091216,000000,98.47,98.49,96.94,97.49,40555,0
+BIO.US,D,20091217,000000,97.07,97.57,95.55,96.78,50297,0
+BIO.US,D,20091218,000000,97.5,97.82,95.78,95.99,94625,0
+BIO.US,D,20091221,000000,96.79,97.8,95.82,96.65,41181,0
+BIO.US,D,20091222,000000,96.57,97.35,95.08,97.24,73880,0
+BIO.US,D,20091223,000000,96.94,97.92,95.55,96.26,55645,0
+BIO.US,D,20091224,000000,96.5,97.9,95.72,97.9,18958,0
+BIO.US,D,20091228,000000,97.98,98.3,95.58,96.41,63563,0
+BIO.US,D,20091229,000000,96.75,98.07,96.01,98,32655,0
+BIO.US,D,20091230,000000,97.97,98.26,97.07,97.49,38716,0
+BIO.US,D,20091231,000000,97.78,98.7,96.46,96.46,52053,0
+BIO.US,D,20100104,000000,97.33,98.01,96.92,97.87,46804,0
+BIO.US,D,20100105,000000,97.8,99.96,96,99.58,83270,0
+BIO.US,D,20100106,000000,99.27,100.99,98.6,100.35,71067,0
+BIO.US,D,20100107,000000,101.46,102,100.83,101.54,99660,0
+BIO.US,D,20100108,000000,101.55,102.99,100.73,101.05,44557,0
+BIO.US,D,20100111,000000,101.64,101.64,99.93,100.82,54470,0
+BIO.US,D,20100112,000000,100.45,100.78,99.91,100.47,27319,0
+BIO.US,D,20100113,000000,100.42,101.78,100.11,101.62,32117,0
+BIO.US,D,20100114,000000,101.72,101.99,100.83,101.78,19440,0
+BIO.US,D,20100115,000000,101.86,102.09,98.78,99.81,42294,0
+BIO.US,D,20100119,000000,99.35,99.97,98.28,98.97,77180,0
+BIO.US,D,20100120,000000,98.2,98.36,97.25,98.09,70389,0
+BIO.US,D,20100121,000000,97.73,97.99,96.12,97.18,57641,0
+BIO.US,D,20100122,000000,96.88,98.05,95.14,95.51,123348,0
+BIO.US,D,20100125,000000,95.86,95.86,89.82,94.4,134942,0
+BIO.US,D,20100126,000000,93.59,95.17,93.21,94.58,30606,0
+BIO.US,D,20100127,000000,94.36,95.84,93.09,94.91,64903,0
+BIO.US,D,20100128,000000,95.13,95.22,94.13,94.45,40473,0
+BIO.US,D,20100129,000000,94.16,94.4,93.18,93.18,63157,0
+BIO.US,D,20100201,000000,93.58,95.28,92.33,94.6,69560,0
+BIO.US,D,20100202,000000,94.49,95.47,93.53,94.71,46111,0
+BIO.US,D,20100203,000000,94.63,94.87,93.54,94.47,24384,0
+BIO.US,D,20100204,000000,93.8,93.94,92.38,92.75,35600,0
+BIO.US,D,20100205,000000,92.48,92.6,89.96,91.72,40086,0
+BIO.US,D,20100208,000000,91.62,92.72,91.48,92.47,41035,0
+BIO.US,D,20100209,000000,92.95,94.94,92.64,93.58,80664,0
+BIO.US,D,20100210,000000,93.1,93.18,90.38,92.35,55566,0
+BIO.US,D,20100211,000000,92.07,93.46,92.02,93.02,31330,0
+BIO.US,D,20100212,000000,92.5,93.91,92.11,93.91,46301,0
+BIO.US,D,20100216,000000,94.29,95.22,93.12,94.52,44673,0
+BIO.US,D,20100217,000000,94.55,96.18,94.55,95.63,28965,0
+BIO.US,D,20100218,000000,95.89,96.59,95.49,96.03,19185,0
+BIO.US,D,20100219,000000,95.64,96.48,95,95.68,44698,0
+BIO.US,D,20100222,000000,95.94,97.46,95.71,97.4,43285,0
+BIO.US,D,20100223,000000,97.44,97.78,96.13,96.94,36887,0
+BIO.US,D,20100224,000000,97.24,97.97,96.29,97.97,61392,0
+BIO.US,D,20100225,000000,95.8,96.49,94.18,94.71,248650,0
+BIO.US,D,20100226,000000,94.53,95.15,92.29,93.39,114052,0
+BIO.US,D,20100301,000000,94.32,99.76,94.18,99.74,128373,0
+BIO.US,D,20100302,000000,99.97,100.82,98.53,100.54,127038,0
+BIO.US,D,20100303,000000,100.28,101.29,99.52,99.91,87356,0
+BIO.US,D,20100304,000000,100,100.25,98.28,98.72,65249,0
+BIO.US,D,20100305,000000,99.34,100.59,98.86,100.56,64610,0
+BIO.US,D,20100308,000000,100.19,100.82,99.52,100.16,29836,0
+BIO.US,D,20100309,000000,99.66,100.72,99.66,100.46,42858,0
+BIO.US,D,20100310,000000,100.07,101.92,99.95,100.24,52810,0
+BIO.US,D,20100311,000000,100.15,100.89,99.26,100.65,27399,0
+BIO.US,D,20100312,000000,100.32,100.58,99.41,99.75,60917,0
+BIO.US,D,20100315,000000,99.86,100.33,99.03,99.5,87683,0
+BIO.US,D,20100316,000000,99.66,100.26,99.16,99.99,58547,0
+BIO.US,D,20100317,000000,100.48,100.96,100.03,100.15,29250,0
+BIO.US,D,20100318,000000,100.46,101.27,99.9,100.89,38767,0
+BIO.US,D,20100319,000000,100.89,100.93,99.26,99.34,86244,0
+BIO.US,D,20100322,000000,98.92,100.94,98.92,100.64,26888,0
+BIO.US,D,20100323,000000,100.63,103.57,100.06,102.77,67282,0
+BIO.US,D,20100324,000000,102.66,102.66,101.53,101.75,46572,0
+BIO.US,D,20100325,000000,102.58,102.76,101.37,101.95,33138,0
+BIO.US,D,20100326,000000,102.01,102.54,101.52,101.55,20684,0
+BIO.US,D,20100329,000000,101.86,103.15,101.86,103.05,38648,0
+BIO.US,D,20100330,000000,103.42,104.3,102.91,104.03,42308,0
+BIO.US,D,20100331,000000,103.63,104.44,103.45,103.52,28433,0
+BIO.US,D,20100401,000000,103.58,105.12,103.32,104.2,44611,0
+BIO.US,D,20100405,000000,104.17,104.82,104,104.82,43294,0
+BIO.US,D,20100406,000000,103.74,106,103.67,104.82,70896,0
+BIO.US,D,20100407,000000,105,105.93,104.82,105.64,44461,0
+BIO.US,D,20100408,000000,105.24,105.51,104.67,105.29,41202,0
+BIO.US,D,20100409,000000,105.15,107.13,105.11,107.13,41919,0
+BIO.US,D,20100412,000000,107.03,107.25,106,106.52,50191,0
+BIO.US,D,20100413,000000,106.31,106.97,105.61,106.35,21101,0
+BIO.US,D,20100414,000000,106.56,108.47,106.25,108.47,48461,0
+BIO.US,D,20100415,000000,108.57,108.99,108.18,108.21,36490,0
+BIO.US,D,20100416,000000,108.01,108.52,107.42,107.98,45423,0
+BIO.US,D,20100419,000000,107.6,108.03,105.79,106.98,97513,0
+BIO.US,D,20100420,000000,107.08,108.96,107.08,108.96,44116,0
+BIO.US,D,20100421,000000,109,110.25,108.67,109.5,83524,0
+BIO.US,D,20100422,000000,109.16,110.46,108.56,110.12,58458,0
+BIO.US,D,20100423,000000,110.45,112.29,109.9,111.42,49111,0
+BIO.US,D,20100426,000000,111.11,112.44,110.67,110.82,47223,0
+BIO.US,D,20100427,000000,110.01,111.95,110,111.02,62612,0
+BIO.US,D,20100428,000000,111.2,111.55,110.08,110.96,49500,0
+BIO.US,D,20100429,000000,111.41,112.5,110.49,111.72,59482,0
+BIO.US,D,20100430,000000,112,112.68,111.5,111.69,93815,0
+BIO.US,D,20100503,000000,111.84,113.68,111.84,113.63,46355,0
+BIO.US,D,20100504,000000,113.1,113.1,111.08,111.81,38591,0
+BIO.US,D,20100505,000000,104.13,107.41,102.9,103.65,242638,0
+BIO.US,D,20100506,000000,103.07,120.1,89.56,98,329913,0
+BIO.US,D,20100507,000000,98.88,98.88,96.16,97.51,130383,0
+BIO.US,D,20100510,000000,125,125.01,96.56,97.45,132723,0
+BIO.US,D,20100511,000000,97.01,99.32,97.01,98.45,160145,0
+BIO.US,D,20100512,000000,98.45,99.25,97.01,99,90837,0
+BIO.US,D,20100513,000000,99,99.83,97.69,98.16,102880,0
+BIO.US,D,20100514,000000,97.65,98.15,93.41,93.58,122228,0
+BIO.US,D,20100517,000000,94.45,96.83,94.01,96.68,135549,0
+BIO.US,D,20100518,000000,96.94,97.74,95.36,95.74,86467,0
+BIO.US,D,20100519,000000,95.26,95.26,93.35,93.69,90158,0
+BIO.US,D,20100520,000000,92.84,93.25,90.15,90.27,75509,0
+BIO.US,D,20100521,000000,89.39,92.13,88.65,91.61,80472,0
+BIO.US,D,20100524,000000,91.86,91.86,89.79,90.08,54852,0
+BIO.US,D,20100525,000000,88.38,91.03,88,90.68,88220,0
+BIO.US,D,20100526,000000,90.51,92.15,90.07,90.38,545973,0
+BIO.US,D,20100527,000000,91.04,95.1,90.93,94.94,85854,0
+BIO.US,D,20100528,000000,94.52,94.94,93.11,93.57,46784,0
+BIO.US,D,20100601,000000,92.81,92.95,91.01,91.01,70539,0
+BIO.US,D,20100602,000000,91.09,92.99,91,92.76,63058,0
+BIO.US,D,20100603,000000,92.37,94.14,92.07,93.95,61022,0
+BIO.US,D,20100604,000000,91.54,92.75,89.87,90,57242,0
+BIO.US,D,20100607,000000,90.39,90.54,89.26,89.69,58264,0
+BIO.US,D,20100608,000000,90.03,90.07,87.25,87.66,160261,0
+BIO.US,D,20100609,000000,87.75,87.75,85.57,86.01,99767,0
+BIO.US,D,20100610,000000,86.95,87.14,86.51,86.74,122212,0
+BIO.US,D,20100611,000000,86.5,87.47,85.86,87.27,141308,0
+BIO.US,D,20100614,000000,87.6,88.5,87.2,87.53,97417,0
+BIO.US,D,20100615,000000,88.42,89.3,88.05,88.95,123541,0
+BIO.US,D,20100616,000000,88.75,89.35,88.53,89.1,95551,0
+BIO.US,D,20100617,000000,89.57,91.04,89.21,90.7,105699,0
+BIO.US,D,20100618,000000,90.71,91.17,89.59,90.42,128585,0
+BIO.US,D,20100621,000000,90.78,91,89.89,90.19,133267,0
+BIO.US,D,20100622,000000,90.1,90.76,89.51,89.58,145477,0
+BIO.US,D,20100623,000000,89.51,89.51,87.74,88.93,72664,0
+BIO.US,D,20100624,000000,88.7,89.18,86.98,86.99,55126,0
+BIO.US,D,20100625,000000,87.49,87.93,86,87.55,386981,0
+BIO.US,D,20100628,000000,87,89.12,87,88.71,54527,0
+BIO.US,D,20100629,000000,88.04,88.44,86.54,86.54,171522,0
+BIO.US,D,20100630,000000,86.69,87.46,86.33,86.49,140002,0
+BIO.US,D,20100701,000000,86.06,86.12,83.71,85.3,216576,0
+BIO.US,D,20100702,000000,85.67,86.26,84.57,85.57,77290,0
+BIO.US,D,20100706,000000,86.85,87.34,85.24,86.32,151469,0
+BIO.US,D,20100707,000000,86.76,89.03,86.76,88.85,104002,0
+BIO.US,D,20100708,000000,89.54,89.74,88.21,88.77,47596,0
+BIO.US,D,20100709,000000,88.59,89.36,88.47,88.86,26835,0
+BIO.US,D,20100712,000000,88.34,88.67,87.22,87.54,31294,0
+BIO.US,D,20100713,000000,88.18,89.76,88.18,89.43,64152,0
+BIO.US,D,20100714,000000,88.8,89.84,88.02,89.81,46850,0
+BIO.US,D,20100715,000000,89.74,90.35,88.6,89.27,37974,0
+BIO.US,D,20100716,000000,88.84,88.84,87.48,87.92,95570,0
+BIO.US,D,20100719,000000,88.08,88.25,87.42,87.54,27517,0
+BIO.US,D,20100720,000000,86.55,88.06,86.36,87.98,44267,0
+BIO.US,D,20100721,000000,88,88.92,87.4,87.58,110663,0
+BIO.US,D,20100722,000000,88.08,89.56,88.08,88.57,78832,0
+BIO.US,D,20100723,000000,88.53,89.48,87.83,89.38,57945,0
+BIO.US,D,20100726,000000,89.79,90.86,89.31,90.83,80895,0
+BIO.US,D,20100727,000000,91.04,91.56,89.53,89.63,105726,0
+BIO.US,D,20100728,000000,89.63,90.49,89,89.31,97159,0
+BIO.US,D,20100729,000000,89.63,89.63,88.11,88.77,118089,0
+BIO.US,D,20100730,000000,87.87,89.95,87.46,88.8,103785,0
+BIO.US,D,20100802,000000,89.83,91.65,89.83,91.4,109769,0
+BIO.US,D,20100803,000000,90.72,91.97,90.37,90.6,79138,0
+BIO.US,D,20100804,000000,91.72,93.36,90.46,91.51,110354,0
+BIO.US,D,20100805,000000,91.1,91.5,90.64,90.85,61577,0
+BIO.US,D,20100806,000000,89.86,91.3,89.59,91.3,80821,0
+BIO.US,D,20100809,000000,91.41,91.41,90.64,91.09,31796,0
+BIO.US,D,20100810,000000,90.13,90.46,88.86,89.29,68589,0
+BIO.US,D,20100811,000000,88.8,89.33,86.13,86.15,104957,0
+BIO.US,D,20100812,000000,85.76,86.07,84.88,85.2,74297,0
+BIO.US,D,20100813,000000,85.23,85.38,84.67,84.86,90342,0
+BIO.US,D,20100816,000000,84.69,85.5,83.98,85.41,52698,0
+BIO.US,D,20100817,000000,85.93,87.12,85.38,86.28,47408,0
+BIO.US,D,20100818,000000,86.19,86.19,85.09,85.35,60942,0
+BIO.US,D,20100819,000000,85.1,85.26,84.12,84.85,74694,0
+BIO.US,D,20100820,000000,84.41,85.06,83.24,84.99,72032,0
+BIO.US,D,20100823,000000,85.36,85.36,83.28,83.89,68245,0
+BIO.US,D,20100824,000000,83.1,83.1,81.37,81.5,65263,0
+BIO.US,D,20100825,000000,81.21,82.41,80,82.26,56388,0
+BIO.US,D,20100826,000000,82.27,83.29,82.27,82.85,75775,0
+BIO.US,D,20100827,000000,83.25,83.25,81.73,82.72,56108,0
+BIO.US,D,20100830,000000,82.3,83,82.2,82.22,44333,0
+BIO.US,D,20100831,000000,82.66,83.34,81.21,82.53,81619,0
+BIO.US,D,20100901,000000,83.51,84.46,82.41,83.42,60482,0
+BIO.US,D,20100902,000000,83.81,84.5,83.27,83.74,35717,0
+BIO.US,D,20100903,000000,84.48,85.59,84.48,85.59,22018,0
+BIO.US,D,20100907,000000,85.09,85.3,83.65,83.9,31971,0
+BIO.US,D,20100908,000000,84.26,84.99,84.11,84.57,48208,0
+BIO.US,D,20100909,000000,85.37,85.83,84.96,85.72,36958,0
+BIO.US,D,20100910,000000,85.78,86.13,85.4,85.6,17347,0
+BIO.US,D,20100913,000000,86.54,86.79,85.83,86.24,51545,0
+BIO.US,D,20100914,000000,85.85,87.1,85.85,86.28,34868,0
+BIO.US,D,20100915,000000,85.84,87.31,85.67,86.85,53413,0
+BIO.US,D,20100916,000000,86.7,87,86.31,86.77,13841,0
+BIO.US,D,20100917,000000,87.09,87.89,86.1,87.05,86208,0
+BIO.US,D,20100920,000000,87.1,87.77,86.68,87.67,42761,0
+BIO.US,D,20100921,000000,87.67,88,87.31,87.59,34904,0
+BIO.US,D,20100922,000000,88.05,88.88,87.63,88.18,49681,0
+BIO.US,D,20100923,000000,88.18,88.55,85.88,85.92,84986,0
+BIO.US,D,20100924,000000,87.02,87.78,86.62,87.64,20845,0
+BIO.US,D,20100927,000000,87.44,88.38,86.79,88.05,36002,0
+BIO.US,D,20100928,000000,87.94,88.95,87.86,88.64,55657,0
+BIO.US,D,20100929,000000,88.23,90.49,88.23,90.18,57585,0
+BIO.US,D,20100930,000000,90.51,91.81,90.5,90.51,96748,0
+BIO.US,D,20101001,000000,90.82,91.41,90.58,91.28,37048,0
+BIO.US,D,20101004,000000,90.85,91.46,90.12,90.47,44922,0
+BIO.US,D,20101005,000000,90.9,91.87,90.3,91.34,37642,0
+BIO.US,D,20101006,000000,91.34,91.98,91.28,91.31,17263,0
+BIO.US,D,20101007,000000,91.45,91.69,90.54,91.23,32840,0
+BIO.US,D,20101008,000000,91.28,91.71,90.78,91.46,26335,0
+BIO.US,D,20101011,000000,91.78,91.78,90.69,90.96,20470,0
+BIO.US,D,20101012,000000,90.88,91.31,90.43,91.09,26729,0
+BIO.US,D,20101013,000000,91.2,92.7,91.2,92.03,71912,0
+BIO.US,D,20101014,000000,91.73,92.37,91.5,91.89,59565,0
+BIO.US,D,20101015,000000,92.26,92.27,90.64,91.17,44287,0
+BIO.US,D,20101018,000000,91.38,91.67,90.85,91.61,40997,0
+BIO.US,D,20101019,000000,90.9,91.42,89.02,89.22,49008,0
+BIO.US,D,20101020,000000,89.31,90.71,89.31,90.27,71858,0
+BIO.US,D,20101021,000000,90.47,91.62,90.11,91.03,115428,0
+BIO.US,D,20101022,000000,91,91.51,90.78,91.31,27574,0
+BIO.US,D,20101025,000000,91.49,92.61,91.38,91.99,43020,0
+BIO.US,D,20101026,000000,91.77,91.9,91,91,42099,0
+BIO.US,D,20101027,000000,90.86,91.05,90.01,90.32,55668,0
+BIO.US,D,20101028,000000,90.74,91.48,90.17,91.2,35988,0
+BIO.US,D,20101029,000000,91.02,91.74,90.42,90.62,57389,0
+BIO.US,D,20101101,000000,90.89,91.77,89.81,90.46,68486,0
+BIO.US,D,20101102,000000,91,92.98,91,92.53,105662,0
+BIO.US,D,20101103,000000,94.24,94.24,92.51,94.08,161191,0
+BIO.US,D,20101104,000000,95.01,97.27,94.93,97.12,100102,0
+BIO.US,D,20101105,000000,96.21,97.83,96.21,97.6,45236,0
+BIO.US,D,20101108,000000,97.11,97.61,96.59,96.83,31574,0
+BIO.US,D,20101109,000000,97.18,97.5,96.09,96.38,24859,0
+BIO.US,D,20101110,000000,96.51,97.47,95.44,97.22,37084,0
+BIO.US,D,20101111,000000,96.67,96.99,95.96,96.48,24240,0
+BIO.US,D,20101112,000000,96.12,96.12,94.71,95.01,28734,0
+BIO.US,D,20101115,000000,95.33,95.78,94.51,95.18,29052,0
+BIO.US,D,20101116,000000,94.68,95.23,93.32,93.61,43770,0
+BIO.US,D,20101117,000000,93.88,94.93,93.82,94.1,29933,0
+BIO.US,D,20101118,000000,95.06,95.44,94.29,95.08,66586,0
+BIO.US,D,20101119,000000,95.13,95.42,94.58,95.36,55694,0
+BIO.US,D,20101122,000000,95.07,95.07,94.03,94.62,62974,0
+BIO.US,D,20101123,000000,93.86,93.98,93.04,93.25,30176,0
+BIO.US,D,20101124,000000,93.26,95.24,93.26,95.1,35221,0
+BIO.US,D,20101126,000000,94.38,95,94.31,94.31,9435,0
+BIO.US,D,20101129,000000,94.09,94.34,93.2,94.02,34291,0
+BIO.US,D,20101130,000000,93.58,93.97,93.03,93.35,52819,0
+BIO.US,D,20101201,000000,94.44,95,93.45,94.2,49540,0
+BIO.US,D,20101202,000000,94.3,96.38,94.07,96.23,44325,0
+BIO.US,D,20101203,000000,95.95,96.99,95.81,96.77,16761,0
+BIO.US,D,20101206,000000,96.47,96.98,95.53,96.52,25900,0
+BIO.US,D,20101207,000000,97.41,98.41,97.32,97.72,44518,0
+BIO.US,D,20101208,000000,98.44,99.32,98.08,98.75,53159,0
+BIO.US,D,20101209,000000,99.01,99.41,98.58,99.03,49215,0
+BIO.US,D,20101210,000000,99.49,102.34,99.49,102.07,68327,0
+BIO.US,D,20101213,000000,101.52,102.25,100.05,102.09,63734,0
+BIO.US,D,20101214,000000,102.69,103.94,102.4,103.57,60873,0
+BIO.US,D,20101215,000000,103.75,104.27,103.27,103.71,66459,0
+BIO.US,D,20101216,000000,105.38,105.56,103.55,105.25,48679,0
+BIO.US,D,20101217,000000,105.27,105.27,103.49,103.61,114726,0
+BIO.US,D,20101220,000000,104.34,104.73,103.35,103.45,76965,0
+BIO.US,D,20101221,000000,103.53,104.24,103.5,103.89,29142,0
+BIO.US,D,20101222,000000,103.9,105.55,103.9,104.59,32967,0
+BIO.US,D,20101223,000000,104.57,105.25,104.42,104.42,18849,0
+BIO.US,D,20101227,000000,104.43,105.47,104.12,104.8,15637,0
+BIO.US,D,20101228,000000,104.89,105.6,104.28,104.7,19209,0
+BIO.US,D,20101229,000000,104.86,105.41,104.71,105.12,23555,0
+BIO.US,D,20101230,000000,105.18,105.38,104.26,104.42,16551,0
+BIO.US,D,20101231,000000,104.51,105,103.85,103.85,41956,0
+BIO.US,D,20110103,000000,104.3,106.5,104.3,105.32,36579,0
+BIO.US,D,20110104,000000,105.74,106.68,105,105.3,52009,0
+BIO.US,D,20110105,000000,105.26,106.86,104.51,106.1,69134,0
+BIO.US,D,20110106,000000,105.99,106.63,105.15,105.51,22400,0
+BIO.US,D,20110107,000000,105.83,105.86,104.46,105.08,29259,0
+BIO.US,D,20110110,000000,104.77,107.44,104.77,107.17,100216,0
+BIO.US,D,20110111,000000,107.3,108.26,107.3,107.97,79941,0
+BIO.US,D,20110112,000000,108.65,108.65,108.01,108.35,43062,0
+BIO.US,D,20110113,000000,108.72,108.8,108.13,108.51,30226,0
+BIO.US,D,20110114,000000,108.51,109.4,108,109.36,39463,0
+BIO.US,D,20110118,000000,108.96,112.1,108.96,112.06,94717,0
+BIO.US,D,20110119,000000,111.71,111.87,110.17,110.39,34621,0
+BIO.US,D,20110120,000000,110,110.71,108.88,110.3,93441,0
+BIO.US,D,20110121,000000,110.64,110.64,109.51,109.99,75079,0
+BIO.US,D,20110124,000000,109.63,110.14,109.24,109.58,82317,0
+BIO.US,D,20110125,000000,108.91,110.24,108.91,110.05,68271,0
+BIO.US,D,20110126,000000,110.66,110.94,109.75,110,82461,0
+BIO.US,D,20110127,000000,110.1,110.26,108.75,110.03,66428,0
+BIO.US,D,20110128,000000,109.51,110,107.76,108.02,43354,0
+BIO.US,D,20110131,000000,108.02,109.82,108.02,108.88,53461,0
+BIO.US,D,20110201,000000,109.68,109.83,108.47,109.12,75738,0
+BIO.US,D,20110202,000000,109,109.46,108.16,108.21,44445,0
+BIO.US,D,20110203,000000,108.34,108.34,107,107.4,143140,0
+BIO.US,D,20110204,000000,107.3,108.13,107.29,107.48,50063,0
+BIO.US,D,20110207,000000,107.68,108.61,107.07,108.38,75076,0
+BIO.US,D,20110208,000000,108.53,108.89,107.96,108.44,54423,0
+BIO.US,D,20110209,000000,108.73,109.65,108.25,108.45,52412,0
+BIO.US,D,20110210,000000,108.25,108.83,108.03,108.35,34572,0
+BIO.US,D,20110211,000000,107.89,109.41,107.89,109.19,55561,0
+BIO.US,D,20110214,000000,109.31,109.31,107.88,109.27,54759,0
+BIO.US,D,20110215,000000,109.26,110.27,108.79,109.37,65290,0
+BIO.US,D,20110216,000000,109.42,109.67,108.54,108.83,53330,0
+BIO.US,D,20110218,000000,109,109.94,108.16,109.9,51090,0
+BIO.US,D,20110222,000000,108.88,110.9,108.82,110.36,82821,0
+BIO.US,D,20110223,000000,110.12,110.36,108.36,108.91,67698,0
+BIO.US,D,20110224,000000,109.23,110,108.15,109.6,83721,0
+BIO.US,D,20110225,000000,112,113.51,109.88,113.47,128392,0
+BIO.US,D,20110228,000000,114.16,114.99,113.33,114.16,74986,0
+BIO.US,D,20110301,000000,113.59,114.61,111.6,112,98659,0
+BIO.US,D,20110302,000000,111.45,113.55,111.45,113.29,54296,0
+BIO.US,D,20110303,000000,113.86,117.45,113.86,117.2,91662,0
+BIO.US,D,20110304,000000,117,117,115,116.38,62954,0
+BIO.US,D,20110307,000000,116.88,116.89,113.88,115.94,86464,0
+BIO.US,D,20110308,000000,115.77,118.43,115.58,117.16,83494,0
+BIO.US,D,20110309,000000,116.88,117.38,115.99,116.97,51734,0
+BIO.US,D,20110310,000000,115.88,116.13,114.56,114.89,45276,0
+BIO.US,D,20110311,000000,115.45,116.53,113.99,115.9,90447,0
+BIO.US,D,20110314,000000,115.05,115.7,114.76,115.6,86602,0
+BIO.US,D,20110315,000000,113.88,114.9,112.12,114.55,108749,0
+BIO.US,D,20110316,000000,114.21,116.02,113.36,114.8,144663,0
+BIO.US,D,20110317,000000,116.58,116.58,114.8,115.14,105681,0
+BIO.US,D,20110318,000000,115.9,117.13,115.55,116.91,95387,0
+BIO.US,D,20110321,000000,117.23,119.27,116.49,118.68,85861,0
+BIO.US,D,20110322,000000,118.64,119.06,117.99,118.26,33359,0
+BIO.US,D,20110323,000000,117.88,117.88,116.31,117.21,22383,0
+BIO.US,D,20110324,000000,117.73,118.92,116.21,118.75,42429,0
+BIO.US,D,20110325,000000,118.81,119.08,118.18,118.47,53505,0
+BIO.US,D,20110328,000000,119.01,119.21,118.21,118.65,42857,0
+BIO.US,D,20110329,000000,118.79,119.44,118.27,119.26,39287,0
+BIO.US,D,20110330,000000,119.37,119.83,118.99,119.58,37385,0
+BIO.US,D,20110331,000000,119.37,120.18,119.16,120.14,58735,0
+BIO.US,D,20110401,000000,120.23,123.58,120.23,123.36,82047,0
+BIO.US,D,20110404,000000,121,123.37,120.53,123.19,62667,0
+BIO.US,D,20110405,000000,122.93,124.5,122.39,124.1,75855,0
+BIO.US,D,20110406,000000,124.47,124.85,123.26,123.74,52631,0
+BIO.US,D,20110407,000000,123.53,124.43,123.18,123.27,36553,0
+BIO.US,D,20110408,000000,123.85,123.85,121.78,122.61,33822,0
+BIO.US,D,20110411,000000,122.82,125.43,122.67,124.47,91646,0
+BIO.US,D,20110412,000000,124.11,124.8,123.72,123.99,40915,0
+BIO.US,D,20110413,000000,124.3,124.38,123.33,123.59,61830,0
+BIO.US,D,20110414,000000,122.32,124.18,122.24,123.67,62052,0
+BIO.US,D,20110415,000000,123.75,124.43,123.4,124.07,72075,0
+BIO.US,D,20110418,000000,122.2,122.33,119.77,120.7,67410,0
+BIO.US,D,20110419,000000,119.64,119.68,115.98,118.54,200478,0
+BIO.US,D,20110420,000000,119.89,120.14,119.03,120.12,86154,0
+BIO.US,D,20110421,000000,120.71,121.28,120.26,120.91,55777,0
+BIO.US,D,20110425,000000,120.91,121.18,119.63,120.72,42547,0
+BIO.US,D,20110426,000000,121.2,123.26,120.9,121.8,53947,0
+BIO.US,D,20110427,000000,121.68,123.49,121.68,123.43,49813,0
+BIO.US,D,20110428,000000,122.98,124.5,122.98,124.15,59945,0
+BIO.US,D,20110429,000000,124.42,126.26,123.96,125.12,101564,0
+BIO.US,D,20110502,000000,125,125.7,124.58,125.02,69664,0
+BIO.US,D,20110503,000000,124.58,126.89,124.58,126.2,79831,0
+BIO.US,D,20110504,000000,125.8,126.88,123.25,123.74,126300,0
+BIO.US,D,20110505,000000,123,123.89,122.13,122.8,57825,0
+BIO.US,D,20110506,000000,123.35,124.12,122.57,123.06,36758,0
+BIO.US,D,20110509,000000,123.26,124.34,122.76,123.97,28595,0
+BIO.US,D,20110510,000000,124.77,124.78,124.22,124.34,80451,0
+BIO.US,D,20110511,000000,124.48,124.93,123.19,124.25,42379,0
+BIO.US,D,20110512,000000,123.48,125,123.29,124.85,101793,0
+BIO.US,D,20110513,000000,124.31,124.85,123.6,124.32,52813,0
+BIO.US,D,20110516,000000,124.69,126.98,123.71,126.34,279719,0
+BIO.US,D,20110517,000000,125.64,126.32,124.39,125.09,52897,0
+BIO.US,D,20110518,000000,125.08,125.29,124.12,125.17,83824,0
+BIO.US,D,20110519,000000,125.4,126.73,124.02,125.07,79363,0
+BIO.US,D,20110520,000000,124.54,124.87,123.42,124.12,58795,0
+BIO.US,D,20110523,000000,122.7,122.83,120.36,122.58,72016,0
+BIO.US,D,20110524,000000,123,123,121.52,121.76,40595,0
+BIO.US,D,20110525,000000,121.64,123.62,121.51,123.17,72459,0
+BIO.US,D,20110526,000000,122.71,123.64,122.18,123.22,154457,0
+BIO.US,D,20110527,000000,123.71,124.02,123,123.61,41225,0
+BIO.US,D,20110531,000000,124.62,124.62,123.2,124.43,102853,0
+BIO.US,D,20110601,000000,124.4,124.6,122.78,122.87,64601,0
+BIO.US,D,20110602,000000,123.1,123.37,121.59,123.34,45532,0
+BIO.US,D,20110603,000000,122.21,123.98,121.55,122.08,66215,0
+BIO.US,D,20110606,000000,121.8,121.93,120,120.22,50838,0
+BIO.US,D,20110607,000000,120.38,120.68,120.01,120.38,47608,0
+BIO.US,D,20110608,000000,120.25,120.67,119.22,119.51,53673,0
+BIO.US,D,20110609,000000,119.84,121.16,119.01,120.24,48508,0
+BIO.US,D,20110610,000000,119.84,120.04,117.44,117.58,65470,0
+BIO.US,D,20110613,000000,117.3,118.43,117.24,117.35,69650,0
+BIO.US,D,20110614,000000,117.57,118.8,117.53,117.98,77559,0
+BIO.US,D,20110615,000000,117.37,118.52,117.18,117.18,48189,0
+BIO.US,D,20110616,000000,117.12,118.52,116.52,117.47,49399,0
+BIO.US,D,20110617,000000,118.17,118.5,117.23,117.23,66310,0
+BIO.US,D,20110620,000000,117.21,117.96,116.79,117.61,58666,0
+BIO.US,D,20110621,000000,118.01,118.89,117.54,118.05,77859,0
+BIO.US,D,20110622,000000,117.83,118.73,117.71,117.73,47833,0
+BIO.US,D,20110623,000000,117.11,118.17,115.77,117.79,81791,0
+BIO.US,D,20110624,000000,118,118,117.02,117.59,54950,0
+BIO.US,D,20110627,000000,117.37,118.73,116.25,117.11,51299,0
+BIO.US,D,20110628,000000,117.32,120.19,117.23,119.74,36378,0
+BIO.US,D,20110629,000000,119.97,120.52,118.92,119.7,49376,0
+BIO.US,D,20110630,000000,119.81,120.36,119.27,119.36,64605,0
+BIO.US,D,20110701,000000,119.69,121.81,119.69,121.54,61347,0
+BIO.US,D,20110705,000000,121.76,122.04,120.08,121.44,38426,0
+BIO.US,D,20110706,000000,121.49,121.99,120.97,121.76,71578,0
+BIO.US,D,20110707,000000,122.36,122.39,120.96,121.48,60263,0
+BIO.US,D,20110708,000000,120.99,121.8,120.17,121.63,32717,0
+BIO.US,D,20110711,000000,120.37,120.37,118.7,118.94,61436,0
+BIO.US,D,20110712,000000,118.36,119.7,118.09,119.04,35724,0
+BIO.US,D,20110713,000000,119.25,120.65,119.24,119.36,79262,0
+BIO.US,D,20110714,000000,119.68,120,116.95,118.34,63075,0
+BIO.US,D,20110715,000000,118.77,118.77,117.79,118.37,35426,0
+BIO.US,D,20110718,000000,118,118.29,116.26,116.98,43756,0
+BIO.US,D,20110719,000000,117.37,118.04,116.86,116.98,68057,0
+BIO.US,D,20110720,000000,117.18,117.18,116.03,116.35,62548,0
+BIO.US,D,20110721,000000,116.69,118.84,116.69,118.28,35961,0
+BIO.US,D,20110722,000000,118.41,118.41,117.08,117.36,62290,0
+BIO.US,D,20110725,000000,116.23,117.26,116.01,116.18,26459,0
+BIO.US,D,20110726,000000,116.1,116.13,113.56,113.9,60756,0
+BIO.US,D,20110727,000000,113.71,113.76,110,110.33,196018,0
+BIO.US,D,20110728,000000,110.65,110.82,108.26,108.53,177923,0
+BIO.US,D,20110729,000000,107.62,109.65,106.77,109,120259,0
+BIO.US,D,20110801,000000,109.6,109.71,107.39,107.69,110111,0
+BIO.US,D,20110802,000000,106.5,107.29,103.16,103.65,88623,0
+BIO.US,D,20110803,000000,101.25,102.61,97.49,102.08,201522,0
+BIO.US,D,20110804,000000,100.91,101.29,99.43,100.6,295372,0
+BIO.US,D,20110805,000000,101.54,103.22,99.59,100.69,190107,0
+BIO.US,D,20110808,000000,98.01,99.58,96.35,97.12,298915,0
+BIO.US,D,20110809,000000,97.86,100.73,95.09,100.54,231794,0
+BIO.US,D,20110810,000000,98.93,99.41,93.21,94,181177,0
+BIO.US,D,20110811,000000,94.45,99.08,93.67,97.83,153701,0
+BIO.US,D,20110812,000000,98.27,101.72,96.6,101.47,241942,0
+BIO.US,D,20110815,000000,102.25,103.14,100.88,101.51,160499,0
+BIO.US,D,20110816,000000,100.68,101.9,99.79,101.09,77261,0
+BIO.US,D,20110817,000000,101.36,102.85,100.86,101.61,55637,0
+BIO.US,D,20110818,000000,99.9,100.35,96.14,96.75,164624,0
+BIO.US,D,20110819,000000,95.56,98.39,95.55,96.83,67432,0
+BIO.US,D,20110822,000000,98.68,98.68,94.96,95.45,70543,0
+BIO.US,D,20110823,000000,95.44,99.15,94.52,99.14,124075,0
+BIO.US,D,20110824,000000,99.06,100.9,98,99.7,92684,0
+BIO.US,D,20110825,000000,100.1,100.5,96.99,97.34,51419,0
+BIO.US,D,20110826,000000,96.51,99.33,95.05,98.81,66533,0
+BIO.US,D,20110829,000000,99.99,102.22,99.94,101.12,152707,0
+BIO.US,D,20110830,000000,100.34,101.5,98.8,99.9,144850,0
+BIO.US,D,20110831,000000,100.7,102.25,99.73,100.34,91660,0
+BIO.US,D,20110901,000000,100.4,101.99,99.74,100.27,66200,0
+BIO.US,D,20110902,000000,98.46,100.3,97.04,97.34,61222,0
+BIO.US,D,20110906,000000,94.5,96.62,94.43,96.2,62974,0
+BIO.US,D,20110907,000000,96.2,99.45,96.2,99.07,89523,0
+BIO.US,D,20110908,000000,98.15,99.1,96.34,96.49,77720,0
+BIO.US,D,20110909,000000,94.85,95.25,91.59,92.23,122483,0
+BIO.US,D,20110912,000000,91.33,92.33,90.46,91.72,130745,0
+BIO.US,D,20110913,000000,92.54,93.95,91.91,93.41,66192,0
+BIO.US,D,20110914,000000,94.23,98.24,93.66,97.19,86720,0
+BIO.US,D,20110915,000000,98.67,98.67,95.93,97.6,55204,0
+BIO.US,D,20110916,000000,98.18,98.41,97.06,98.22,101549,0
+BIO.US,D,20110919,000000,96.34,96.74,94.43,94.96,59063,0
+BIO.US,D,20110920,000000,95.87,95.94,92.38,92.5,90976,0
+BIO.US,D,20110921,000000,92.67,93.01,88.78,89.5,180102,0
+BIO.US,D,20110922,000000,84.46,88.2,84.02,87.54,119242,0
+BIO.US,D,20110923,000000,87.19,90.22,87.05,90.19,107720,0
+BIO.US,D,20110926,000000,90.62,90.75,88.39,90.61,80259,0
+BIO.US,D,20110927,000000,91.77,96.96,91,95.98,174241,0
+BIO.US,D,20110928,000000,95.97,96.06,90.2,90.32,92426,0
+BIO.US,D,20110929,000000,91.8,91.8,88.88,91.03,77588,0
+BIO.US,D,20110930,000000,89.71,92.73,89.57,90.77,112774,0
+BIO.US,D,20111003,000000,90.04,91.3,88.76,88.92,175652,0
+BIO.US,D,20111004,000000,88.26,92.76,87.98,92.47,108813,0
+BIO.US,D,20111005,000000,92.45,94.65,92.15,93.92,81861,0
+BIO.US,D,20111006,000000,93.5,94.99,92.83,94.69,109365,0
+BIO.US,D,20111007,000000,94.56,94.56,91.77,91.93,67403,0
+BIO.US,D,20111010,000000,93.41,94.73,92.65,93.71,41585,0
+BIO.US,D,20111011,000000,93.23,94.15,92.74,93.4,68540,0
+BIO.US,D,20111012,000000,93.84,95.96,93.73,94.28,48433,0
+BIO.US,D,20111013,000000,93.97,95.07,93.15,94.65,38452,0
+BIO.US,D,20111014,000000,95.37,95.37,93.86,94.88,55606,0
+BIO.US,D,20111017,000000,94.26,94.43,91.31,91.8,48367,0
+BIO.US,D,20111018,000000,91.72,94.72,90.66,94.42,64889,0
+BIO.US,D,20111019,000000,93.97,94.66,93.53,94.1,70452,0
+BIO.US,D,20111020,000000,94.3,95.55,93.75,95.06,63183,0
+BIO.US,D,20111021,000000,96.22,98.56,95.71,98.56,61053,0
+BIO.US,D,20111024,000000,99,101.56,98.19,101.35,47260,0
+BIO.US,D,20111025,000000,100.85,101.38,98.11,98.29,57207,0
+BIO.US,D,20111026,000000,99.64,99.72,97.12,98.74,41370,0
+BIO.US,D,20111027,000000,101.77,103.22,100.18,102.43,65251,0
+BIO.US,D,20111028,000000,102.35,103.19,101.84,102.02,49099,0
+BIO.US,D,20111031,000000,101,101.01,99.44,99.55,55585,0
+BIO.US,D,20111101,000000,95.78,97.37,94.41,95.19,82959,0
+BIO.US,D,20111102,000000,94.87,96.99,94.4,95.91,93751,0
+BIO.US,D,20111103,000000,96.98,98.8,95.92,98.77,39806,0
+BIO.US,D,20111104,000000,97.54,98.11,96.42,98.04,51638,0
+BIO.US,D,20111107,000000,97.62,100.49,97.62,100.33,70739,0
+BIO.US,D,20111108,000000,100.48,102.68,99.82,102.55,69256,0
+BIO.US,D,20111109,000000,100.74,100.8,97.55,98.2,45939,0
+BIO.US,D,20111110,000000,99.85,100.22,98.19,98.82,27065,0
+BIO.US,D,20111111,000000,99.96,101.5,99.47,101.06,20097,0
+BIO.US,D,20111114,000000,100.16,100.84,99.05,99.45,24459,0
+BIO.US,D,20111115,000000,98.96,99.35,97.42,99.18,78465,0
+BIO.US,D,20111116,000000,98.28,98.56,96.71,96.71,68238,0
+BIO.US,D,20111117,000000,96.59,96.89,94.85,95.41,80864,0
+BIO.US,D,20111118,000000,96.07,96.28,94.93,95.51,31351,0
+BIO.US,D,20111121,000000,93.78,94.59,92.96,93.25,56498,0
+BIO.US,D,20111122,000000,93.19,93.44,92.14,92.54,25179,0
+BIO.US,D,20111123,000000,92.01,92.12,89.94,90.53,80498,0
+BIO.US,D,20111125,000000,90.3,91,89.67,90.03,9075,0
+BIO.US,D,20111128,000000,94.33,94.33,91.39,92.32,35880,0
+BIO.US,D,20111129,000000,92.52,92.52,91.13,91.94,28670,0
+BIO.US,D,20111130,000000,96.49,98.71,93.85,94.3,93731,0
+BIO.US,D,20111201,000000,93.47,95.72,92.99,93.2,46509,0
+BIO.US,D,20111202,000000,94.43,94.44,91.94,92.4,38195,0
+BIO.US,D,20111205,000000,93.88,94.9,92.77,93.74,32767,0
+BIO.US,D,20111206,000000,93.58,93.65,92.23,93.3,39274,0
+BIO.US,D,20111207,000000,92.99,93.89,91.41,91.77,87753,0
+BIO.US,D,20111208,000000,91.05,91.83,89.54,89.99,107923,0
+BIO.US,D,20111209,000000,90.44,91.44,90.44,90.91,73368,0
+BIO.US,D,20111212,000000,90.17,90.66,89.07,90.48,53926,0
+BIO.US,D,20111213,000000,91.13,91.48,89.63,90.33,61515,0
+BIO.US,D,20111214,000000,89.64,90.28,88.86,89.31,62047,0
+BIO.US,D,20111215,000000,90.47,91.71,89.99,91.31,54599,0
+BIO.US,D,20111216,000000,91.64,97.84,90.7,97.07,379631,0
+BIO.US,D,20111219,000000,97.05,99.02,95.12,95.13,94053,0
+BIO.US,D,20111220,000000,96.98,97.69,95.91,96.36,110337,0
+BIO.US,D,20111221,000000,96,96.85,95.11,96.77,34608,0
+BIO.US,D,20111222,000000,96.45,96.93,95.83,95.98,43506,0
+BIO.US,D,20111223,000000,95.78,96.19,95.54,95.73,29349,0
+BIO.US,D,20111227,000000,95.74,97.29,95.42,95.66,45084,0
+BIO.US,D,20111228,000000,96,96,94.27,94.3,19242,0
+BIO.US,D,20111229,000000,94.38,96.41,94.38,95.62,33733,0
+BIO.US,D,20111230,000000,95.67,96.77,95.43,96.04,42219,0
+BIO.US,D,20120103,000000,97.99,98.49,97.51,98.08,52258,0
+BIO.US,D,20120104,000000,97.47,98.06,96.59,97.96,62040,0
+BIO.US,D,20120105,000000,97.5,99.25,97.3,98.44,101555,0
+BIO.US,D,20120106,000000,98.25,98.69,97.13,97.5,50979,0
+BIO.US,D,20120109,000000,97.87,97.96,96.24,96.64,46522,0
+BIO.US,D,20120110,000000,97.43,98.85,97.16,98.7,29564,0
+BIO.US,D,20120111,000000,98.12,101.61,98.06,101.34,86063,0
+BIO.US,D,20120112,000000,101.79,101.79,99.58,100.04,93564,0
+BIO.US,D,20120113,000000,99.27,99.27,97.83,98.14,65500,0
+BIO.US,D,20120117,000000,98.51,100.41,98.51,98.98,37940,0
+BIO.US,D,20120118,000000,99.36,99.98,98.63,99.86,82621,0
+BIO.US,D,20120119,000000,99.91,101.37,99.84,99.84,85856,0
+BIO.US,D,20120120,000000,100.1,100.1,96.19,97.41,174679,0
+BIO.US,D,20120123,000000,97.56,99.55,97.34,99.1,62828,0
+BIO.US,D,20120124,000000,98.82,101.66,98.78,101.32,71181,0
+BIO.US,D,20120125,000000,101.07,104.98,101.07,104.79,68723,0
+BIO.US,D,20120126,000000,105.72,105.75,103.74,105,140711,0
+BIO.US,D,20120127,000000,104.47,105.13,104.16,104.75,53283,0
+BIO.US,D,20120130,000000,103.78,104.53,102.89,103.11,79893,0
+BIO.US,D,20120131,000000,103.68,104.34,100.79,101.56,161407,0
+BIO.US,D,20120201,000000,102.3,105.38,101.82,104.91,123469,0
+BIO.US,D,20120202,000000,104.35,104.95,103.51,104.66,64074,0
+BIO.US,D,20120203,000000,106.25,106.91,104.73,104.79,58659,0
+BIO.US,D,20120206,000000,104.18,105.07,104.12,104.92,40087,0
+BIO.US,D,20120207,000000,104.18,104.91,103.73,104.47,20793,0
+BIO.US,D,20120208,000000,105.01,105.07,103.92,104.97,49163,0
+BIO.US,D,20120209,000000,104.67,105.17,102.76,103.45,58542,0
+BIO.US,D,20120210,000000,103.07,103.33,102.05,103.08,40659,0
+BIO.US,D,20120213,000000,104.03,104.54,103.4,104.01,35026,0
+BIO.US,D,20120214,000000,103.84,104.29,103.11,103.98,25070,0
+BIO.US,D,20120215,000000,103.84,104.27,102.96,103.39,38468,0
+BIO.US,D,20120216,000000,103.66,105.64,103.24,104.22,36736,0
+BIO.US,D,20120217,000000,104.46,104.49,102.42,103.52,39617,0
+BIO.US,D,20120221,000000,103.55,103.87,101.88,102.25,42464,0
+BIO.US,D,20120222,000000,102.21,102.86,101,102.04,103140,0
+BIO.US,D,20120223,000000,101.86,104.53,101.55,104.33,72577,0
+BIO.US,D,20120224,000000,100.1,102.27,100,101.11,165082,0
+BIO.US,D,20120227,000000,100.73,102.44,99.75,102.14,99689,0
+BIO.US,D,20120228,000000,101.63,103.49,100.54,103.24,109234,0
+BIO.US,D,20120229,000000,103.26,103.31,101.92,101.92,54832,0
+BIO.US,D,20120301,000000,102.23,103.54,101.78,102.86,61708,0
+BIO.US,D,20120302,000000,102.7,103.16,101.58,101.81,32183,0
+BIO.US,D,20120305,000000,101.81,103.31,101.36,101.62,128788,0
+BIO.US,D,20120306,000000,100.76,101.31,99.63,100.69,102503,0
+BIO.US,D,20120307,000000,100.49,102.56,100.27,102.34,97000,0
+BIO.US,D,20120308,000000,102.57,103.95,101.57,103.12,55029,0
+BIO.US,D,20120309,000000,103.45,104.93,103.12,103.82,45278,0
+BIO.US,D,20120312,000000,104.06,104.14,103.13,103.29,31483,0
+BIO.US,D,20120313,000000,103.41,104.75,103.24,104.58,59719,0
+BIO.US,D,20120314,000000,104.52,104.52,102.79,103.1,78705,0
+BIO.US,D,20120315,000000,103.27,104.16,102.57,104.06,43544,0
+BIO.US,D,20120316,000000,104.31,104.52,103.66,104.46,91739,0
+BIO.US,D,20120319,000000,104.27,106.28,104.03,105.67,148926,0
+BIO.US,D,20120320,000000,104.9,104.97,103.13,103.13,65478,0
+BIO.US,D,20120321,000000,103.27,103.65,102.66,102.87,34154,0
+BIO.US,D,20120322,000000,102.27,102.55,101.08,102,30865,0
+BIO.US,D,20120323,000000,101.97,102,101.22,101.61,113047,0
+BIO.US,D,20120326,000000,102.41,103.75,102.16,103.42,53996,0
+BIO.US,D,20120327,000000,103.57,104.27,103.23,103.81,35384,0
+BIO.US,D,20120328,000000,103.74,103.74,102.31,102.95,43651,0
+BIO.US,D,20120329,000000,102.51,103.29,102.01,102.89,38206,0
+BIO.US,D,20120330,000000,103.59,104.34,103.31,103.69,52015,0
+BIO.US,D,20120402,000000,103.24,103.48,102.7,102.92,80511,0
+BIO.US,D,20120403,000000,103.15,118,103.15,114.25,767144,0
+BIO.US,D,20120404,000000,112.97,116,112.33,113.05,327675,0
+BIO.US,D,20120405,000000,112.93,113.33,111.98,112.29,74847,0
+BIO.US,D,20120409,000000,110.88,111.99,110.02,110.62,94689,0
+BIO.US,D,20120410,000000,110.34,110.34,108.08,108.08,128445,0
+BIO.US,D,20120411,000000,109.1,110.74,108.3,108.57,89901,0
+BIO.US,D,20120412,000000,108.72,110.45,108.37,109.24,88198,0
+BIO.US,D,20120413,000000,108.86,109.47,106.58,106.8,73555,0
+BIO.US,D,20120416,000000,107.47,107.81,105.79,106.07,95928,0
+BIO.US,D,20120417,000000,106.81,108.48,106.81,108.07,135803,0
+BIO.US,D,20120418,000000,107.5,108.33,106.92,107.8,48235,0
+BIO.US,D,20120419,000000,107.77,109.15,107.34,107.82,75696,0
+BIO.US,D,20120420,000000,107.82,108.18,107.06,107.38,61174,0
+BIO.US,D,20120423,000000,106.37,106.47,104.46,106.14,77232,0
+BIO.US,D,20120424,000000,106.09,108.68,105.51,106.32,217793,0
+BIO.US,D,20120425,000000,107,108.76,106.12,108.24,107640,0
+BIO.US,D,20120426,000000,108.08,108.88,107.72,108.2,52855,0
+BIO.US,D,20120427,000000,108.6,109.73,108.05,109.01,73664,0
+BIO.US,D,20120430,000000,108.75,109.21,107.73,107.99,98469,0
+BIO.US,D,20120501,000000,107.92,109.48,107.57,108.15,116950,0
+BIO.US,D,20120502,000000,102.74,106.15,102.74,105.77,174460,0
+BIO.US,D,20120503,000000,106.08,106.78,104.82,105.11,138175,0
+BIO.US,D,20120504,000000,104.73,104.78,103.62,103.75,94714,0
+BIO.US,D,20120507,000000,103.66,104.27,102.78,103.55,63146,0
+BIO.US,D,20120508,000000,102.84,103.35,101.63,102.75,76919,0
+BIO.US,D,20120509,000000,101.75,103.37,101.5,103.13,83700,0
+BIO.US,D,20120510,000000,103.75,104.53,102.45,103.53,113004,0
+BIO.US,D,20120511,000000,102.98,104.89,102.98,103.43,56424,0
+BIO.US,D,20120514,000000,102.73,102.73,101.31,101.63,57631,0
+BIO.US,D,20120515,000000,101.78,101.78,99.79,100.11,75687,0
+BIO.US,D,20120516,000000,100.12,100.78,99.4,100.04,93043,0
+BIO.US,D,20120517,000000,100.35,100.46,99,99.54,92238,0
+BIO.US,D,20120518,000000,99.75,99.9,97.54,97.87,53026,0
+BIO.US,D,20120521,000000,98.07,100.23,97.64,99.89,90814,0
+BIO.US,D,20120522,000000,99.91,101.11,99.42,100.04,46513,0
+BIO.US,D,20120523,000000,99.37,100.51,98.53,100.3,51827,0
+BIO.US,D,20120524,000000,100.58,102.09,99.81,102.02,67897,0
+BIO.US,D,20120525,000000,101.58,101.91,100.98,101.39,30293,0
+BIO.US,D,20120529,000000,102.14,103.03,101.48,102.18,37043,0
+BIO.US,D,20120530,000000,101.17,101.54,99.66,100.19,65813,0
+BIO.US,D,20120531,000000,100.38,100.38,98.61,99.61,105034,0
+BIO.US,D,20120601,000000,98.14,98.48,96.65,96.84,85393,0
+BIO.US,D,20120604,000000,98.22,98.76,95.05,96.11,78111,0
+BIO.US,D,20120605,000000,95.95,96.91,95.4,96.61,46284,0
+BIO.US,D,20120606,000000,97.05,98.58,97.05,98.49,46960,0
+BIO.US,D,20120607,000000,99.03,99.33,97.74,97.81,47945,0
+BIO.US,D,20120608,000000,97.54,97.54,96.34,96.58,225708,0
+BIO.US,D,20120611,000000,96.49,97.97,96.06,96.76,85851,0
+BIO.US,D,20120612,000000,97.1,97.68,96.14,97.24,80624,0
+BIO.US,D,20120613,000000,97.11,99,96.78,97.08,77831,0
+BIO.US,D,20120614,000000,97.06,98.98,96.75,98.11,75722,0
+BIO.US,D,20120615,000000,98.31,99.75,98.25,99.72,79127,0
+BIO.US,D,20120618,000000,99.04,101.19,98.88,100.92,61006,0
+BIO.US,D,20120619,000000,101.04,102.96,100.93,102.27,47970,0
+BIO.US,D,20120620,000000,102.06,102.53,100.72,101.81,82788,0
+BIO.US,D,20120621,000000,101.86,102.48,98.81,99,114752,0
+BIO.US,D,20120622,000000,99.55,100.94,99.28,100.71,53312,0
+BIO.US,D,20120625,000000,99.13,99.16,97.7,98.01,466028,0
+BIO.US,D,20120626,000000,98.25,98.25,96.68,96.73,79258,0
+BIO.US,D,20120627,000000,97.42,98.3,97.08,98.13,101636,0
+BIO.US,D,20120628,000000,97.69,97.69,96.33,97.5,76465,0
+BIO.US,D,20120629,000000,99.03,100.24,98.56,100.01,76471,0
+BIO.US,D,20120702,000000,99.96,100.81,98.24,99.24,81185,0
+BIO.US,D,20120703,000000,98.76,100.76,98.59,100.3,45765,0
+BIO.US,D,20120705,000000,99.87,100.68,98.99,99.99,97680,0
+BIO.US,D,20120706,000000,99.25,100.19,98.3,100.19,64620,0
+BIO.US,D,20120709,000000,99.9,100.43,99.03,100.35,51521,0
+BIO.US,D,20120710,000000,100.64,101.32,97.13,97.76,87590,0
+BIO.US,D,20120711,000000,98,98,96.22,96.93,56723,0
+BIO.US,D,20120712,000000,96.59,97.73,95.31,96.99,51846,0
+BIO.US,D,20120713,000000,97.42,98.83,97.04,98.82,40535,0
+BIO.US,D,20120716,000000,98.49,99.07,97.53,98.66,43800,0
+BIO.US,D,20120717,000000,99.08,99.81,98.04,99.77,27719,0
+BIO.US,D,20120718,000000,99.43,101.22,98.74,99.48,40174,0
+BIO.US,D,20120719,000000,99.86,101.14,99.52,100.3,42109,0
+BIO.US,D,20120720,000000,98.28,100.07,97.8,98.03,41939,0
+BIO.US,D,20120723,000000,96.1,97.02,95.01,95.62,31459,0
+BIO.US,D,20120724,000000,95.82,95.88,93.13,93.87,63172,0
+BIO.US,D,20120725,000000,94.15,94.78,92.01,92.3,95557,0
+BIO.US,D,20120726,000000,93.43,93.53,91.52,92.97,195016,0
+BIO.US,D,20120727,000000,93.39,95.61,93.39,95.19,58549,0
+BIO.US,D,20120730,000000,95.05,95.8,94.71,95.44,52572,0
+BIO.US,D,20120731,000000,95.07,96.85,95.07,96.21,111895,0
+BIO.US,D,20120801,000000,96.67,98,96.21,96.8,64244,0
+BIO.US,D,20120802,000000,95.47,95.9,93.37,94.14,83703,0
+BIO.US,D,20120803,000000,95.55,97.14,95.41,96.58,54048,0
+BIO.US,D,20120806,000000,97.05,98,96.44,96.79,37492,0
+BIO.US,D,20120807,000000,97.45,99.02,97.45,98.25,53497,0
+BIO.US,D,20120808,000000,99.89,104,97.2,103.83,132876,0
+BIO.US,D,20120809,000000,103.42,104.85,103.42,103.9,53988,0
+BIO.US,D,20120810,000000,103.32,103.77,102.38,103.11,49690,0
+BIO.US,D,20120813,000000,102.66,102.89,100.85,102.18,23792,0
+BIO.US,D,20120814,000000,102.24,102.73,102,102.38,35203,0
+BIO.US,D,20120815,000000,102.37,103.5,102.03,103.25,25225,0
+BIO.US,D,20120816,000000,103.16,103.99,102.19,103.5,49686,0
+BIO.US,D,20120817,000000,103.33,103.77,102.83,103.12,24256,0
+BIO.US,D,20120820,000000,102.95,103.76,102.85,103.31,21062,0
+BIO.US,D,20120821,000000,103.37,104,102.95,103.5,27042,0
+BIO.US,D,20120822,000000,103.5,103.83,102.18,102.87,47427,0
+BIO.US,D,20120823,000000,102.57,102.93,101.29,101.54,24982,0
+BIO.US,D,20120824,000000,101.69,102.74,101.58,101.62,42401,0
+BIO.US,D,20120827,000000,101.98,102.1,100.66,100.99,46177,0
+BIO.US,D,20120828,000000,100.88,101.71,100.19,101.19,29826,0
+BIO.US,D,20120829,000000,101.39,101.88,100.24,101.56,22763,0
+BIO.US,D,20120830,000000,100.87,101.14,100.18,100.31,35700,0
+BIO.US,D,20120831,000000,100.77,101.16,99.66,100.38,50317,0
+BIO.US,D,20120904,000000,100.19,103.15,99.02,103.03,146301,0
+BIO.US,D,20120905,000000,103.42,105.43,102.95,104.81,65950,0
+BIO.US,D,20120906,000000,105,106.48,104.98,106.1,49193,0
+BIO.US,D,20120907,000000,105.4,107.7,105.4,107.25,61124,0
+BIO.US,D,20120910,000000,102.35,106.2,102.17,105.89,35182,0
+BIO.US,D,20120911,000000,105.45,107.12,105.38,106.51,43478,0
+BIO.US,D,20120912,000000,106.5,107.97,106.28,107.32,51944,0
+BIO.US,D,20120913,000000,107.35,108.48,105.97,108.38,34132,0
+BIO.US,D,20120914,000000,108.52,109.44,108.15,109.42,31776,0
+BIO.US,D,20120917,000000,109.5,109.62,107.94,108.46,49500,0
+BIO.US,D,20120918,000000,108.25,108.25,107.23,107.54,79653,0
+BIO.US,D,20120919,000000,107.52,107.95,106.83,107.29,44852,0
+BIO.US,D,20120920,000000,106.53,108.03,106.52,107.54,37971,0
+BIO.US,D,20120921,000000,107.76,109.52,107.53,107.67,156214,0
+BIO.US,D,20120924,000000,107.1,108.52,106.78,108.12,32801,0
+BIO.US,D,20120925,000000,108.42,108.82,107.37,107.78,50902,0
+BIO.US,D,20120926,000000,108.23,108.23,106.88,107.45,32706,0
+BIO.US,D,20120927,000000,107.75,107.83,107.07,107.41,17148,0
+BIO.US,D,20120928,000000,107.11,107.45,106.42,106.72,42838,0
+BIO.US,D,20121001,000000,107.01,107.61,106.09,107,76899,0
+BIO.US,D,20121002,000000,106.96,108.42,106.96,108.04,31125,0
+BIO.US,D,20121003,000000,107.76,108.06,107.15,107.45,33826,0
+BIO.US,D,20121004,000000,107.35,109.43,106.9,109.26,39496,0
+BIO.US,D,20121005,000000,109.19,109.93,108.95,109.55,53602,0
+BIO.US,D,20121008,000000,108.65,109.52,108.36,108.71,29544,0
+BIO.US,D,20121009,000000,108.69,108.69,104.78,105.04,39379,0
+BIO.US,D,20121010,000000,105.01,105.43,103.8,103.93,36027,0
+BIO.US,D,20121011,000000,104.11,106.85,104.11,106.6,50393,0
+BIO.US,D,20121012,000000,107.28,107.45,106.06,106.06,37685,0
+BIO.US,D,20121015,000000,106,106,103.93,105.04,36253,0
+BIO.US,D,20121016,000000,105.26,106.01,104.54,105.51,33051,0
+BIO.US,D,20121017,000000,105.5,105.88,104.47,105.41,44425,0
+BIO.US,D,20121018,000000,105.29,105.39,102.01,102.47,38707,0
+BIO.US,D,20121019,000000,102.36,102.36,100.36,101.13,36520,0
+BIO.US,D,20121022,000000,101.01,101.84,100.09,101.83,23686,0
+BIO.US,D,20121023,000000,100.72,101.29,100.15,100.74,40161,0
+BIO.US,D,20121024,000000,100.7,101.67,99.74,100.02,37838,0
+BIO.US,D,20121025,000000,100.91,101.17,100.12,100.84,22385,0
+BIO.US,D,20121026,000000,100.85,101.31,99,100.94,38413,0
+BIO.US,D,20121031,000000,100.84,101.72,100.16,101.35,36645,0
+BIO.US,D,20121101,000000,100.92,106.1,100.92,104.47,83622,0
+BIO.US,D,20121102,000000,104.49,105.11,101.77,102.04,43401,0
+BIO.US,D,20121105,000000,101.25,103.46,100.12,102.79,30636,0
+BIO.US,D,20121106,000000,103.34,104.26,102.95,103.25,33135,0
+BIO.US,D,20121107,000000,103.08,104.18,101.37,103.07,42733,0
+BIO.US,D,20121108,000000,103.42,103.42,100.74,101.51,40076,0
+BIO.US,D,20121109,000000,101.49,102.59,100.74,101.19,26125,0
+BIO.US,D,20121112,000000,101.27,101.7,99.65,101.16,35107,0
+BIO.US,D,20121113,000000,100.67,100.97,100,100.65,59960,0
+BIO.US,D,20121114,000000,100.37,101,100.03,100.65,63583,0
+BIO.US,D,20121115,000000,100.25,101.7,100.25,100.86,62429,0
+BIO.US,D,20121116,000000,100.56,101.5,99.74,100.4,56100,0
+BIO.US,D,20121119,000000,101.39,102.65,100.75,102.29,24485,0
+BIO.US,D,20121120,000000,101.55,102.62,100.52,102.62,42153,0
+BIO.US,D,20121121,000000,102.48,102.86,101.45,102.19,21322,0
+BIO.US,D,20121123,000000,102.53,104,102.49,103.99,8413,0
+BIO.US,D,20121126,000000,103.53,103.53,100.71,103.05,65084,0
+BIO.US,D,20121127,000000,102.08,103.86,101.51,102.94,43563,0
+BIO.US,D,20121128,000000,99.74,103.5,99.74,102.95,28128,0
+BIO.US,D,20121129,000000,103.88,105.65,102.83,105.15,48392,0
+BIO.US,D,20121130,000000,104.92,105.92,102.98,104.49,47654,0
+BIO.US,D,20121203,000000,104.76,105.09,103.36,104.32,32305,0
+BIO.US,D,20121204,000000,104.13,105.75,103.56,104.96,39274,0
+BIO.US,D,20121205,000000,105.39,105.91,104.28,104.56,56796,0
+BIO.US,D,20121206,000000,104,105.53,103.6,105,26638,0
+BIO.US,D,20121207,000000,105.09,105.36,103.47,104.43,27578,0
+BIO.US,D,20121210,000000,104.61,105.52,103.99,104.94,56225,0
+BIO.US,D,20121211,000000,105.48,106,104.51,105.35,44469,0
+BIO.US,D,20121212,000000,105.12,105.72,104.71,104.72,48004,0
+BIO.US,D,20121213,000000,105,105.3,104.17,104.73,73369,0
+BIO.US,D,20121214,000000,104.25,104.87,103.46,104.25,62026,0
+BIO.US,D,20121217,000000,104.32,104.76,103.55,103.98,50232,0
+BIO.US,D,20121218,000000,103.88,107.67,103.88,107.11,54679,0
+BIO.US,D,20121219,000000,106.66,108.87,106.53,106.58,79308,0
+BIO.US,D,20121220,000000,106.91,108.37,106.42,106.65,51859,0
+BIO.US,D,20121221,000000,104.48,106.75,104.48,104.91,325094,0
+BIO.US,D,20121224,000000,104.54,106.75,104.2,106.57,30972,0
+BIO.US,D,20121226,000000,106.39,106.39,104.77,105.1,49621,0
+BIO.US,D,20121227,000000,105.04,105.5,104.37,105.2,44260,0
+BIO.US,D,20121228,000000,103.86,105.2,103.86,104.21,24544,0
+BIO.US,D,20121231,000000,103.92,105.19,103.2,105.05,53759,0
+BIO.US,D,20130102,000000,106.47,107.61,106.1,107.46,58794,0
+BIO.US,D,20130103,000000,108,108,106.94,107.52,53367,0
+BIO.US,D,20130104,000000,108,108.79,107.02,108.61,61605,0
+BIO.US,D,20130107,000000,108.41,109.27,108.22,109.07,43040,0
+BIO.US,D,20130108,000000,108.43,109.49,108.43,109.32,45787,0
+BIO.US,D,20130109,000000,109.27,110.93,108.73,110.76,74801,0
+BIO.US,D,20130110,000000,109.88,111.32,109.45,110.95,31486,0
+BIO.US,D,20130111,000000,110.72,111.78,110.08,110.85,20008,0
+BIO.US,D,20130114,000000,111,112,111,111.37,30839,0
+BIO.US,D,20130115,000000,111,111.95,111,111.7,34429,0
+BIO.US,D,20130116,000000,111.65,111.65,109.76,110.63,33130,0
+BIO.US,D,20130117,000000,111.38,115,111.38,114.43,150610,0
+BIO.US,D,20130118,000000,114.69,114.93,113.6,113.7,46924,0
+BIO.US,D,20130122,000000,113.41,114.65,113.41,114.63,37969,0
+BIO.US,D,20130123,000000,114.71,114.97,113.7,113.71,55300,0
+BIO.US,D,20130124,000000,113.2,115.33,112.99,114.83,62176,0
+BIO.US,D,20130125,000000,116.36,116.48,114.64,115.51,73999,0
+BIO.US,D,20130128,000000,114.55,115.7,114.17,114.75,54591,0
+BIO.US,D,20130129,000000,115.55,116,114.05,115.26,57733,0
+BIO.US,D,20130130,000000,115.15,115.82,114.71,115.09,22390,0
+BIO.US,D,20130131,000000,114.63,114.63,113.22,113.79,69581,0
+BIO.US,D,20130201,000000,114.59,116.78,114.59,116.48,39658,0
+BIO.US,D,20130204,000000,116.08,116.17,114.15,114.7,33141,0
+BIO.US,D,20130205,000000,114.89,115.39,113.69,114.68,22183,0
+BIO.US,D,20130206,000000,113.85,116.04,113.85,115.95,61160,0
+BIO.US,D,20130207,000000,115.01,115.92,114.61,115.72,94220,0
+BIO.US,D,20130208,000000,115.57,116.48,115.53,116.48,116185,0
+BIO.US,D,20130211,000000,116.62,116.78,115.42,116.38,61405,0
+BIO.US,D,20130212,000000,115.68,116.64,115.25,116.51,66289,0
+BIO.US,D,20130213,000000,116.23,117.1,116.23,117.1,83979,0
+BIO.US,D,20130214,000000,116.31,117.28,116.24,117.05,28641,0
+BIO.US,D,20130215,000000,116.75,117.21,116.34,117.18,53270,0
+BIO.US,D,20130219,000000,116.75,118.73,116.75,118.43,53519,0
+BIO.US,D,20130220,000000,117.75,118.29,116.85,117.08,49268,0
+BIO.US,D,20130221,000000,116.51,117.36,116.27,116.42,32453,0
+BIO.US,D,20130222,000000,116.5,117.21,115.48,116.97,108675,0
+BIO.US,D,20130225,000000,116.82,118.58,116.17,117.3,111955,0
+BIO.US,D,20130226,000000,118.45,118.45,116.64,117.3,123941,0
+BIO.US,D,20130227,000000,117.48,123.95,117.48,123.55,271050,0
+BIO.US,D,20130228,000000,123.39,124.18,122.94,123.2,201325,0
+BIO.US,D,20130301,000000,122.79,123.33,121.6,123.09,97609,0
+BIO.US,D,20130304,000000,122.44,122.83,120.72,121.91,138140,0
+BIO.US,D,20130305,000000,121.3,122.79,120.46,122.51,95033,0
+BIO.US,D,20130306,000000,124.76,126.49,121.47,122.77,94146,0
+BIO.US,D,20130307,000000,123,123,121.88,122.48,45169,0
+BIO.US,D,20130308,000000,122.9,123.55,122.19,123.55,65319,0
+BIO.US,D,20130311,000000,122.9,123.76,122.23,123.73,57135,0
+BIO.US,D,20130312,000000,123.48,123.48,122.54,122.94,56746,0
+BIO.US,D,20130313,000000,122.88,123.1,122.39,122.86,60800,0
+BIO.US,D,20130314,000000,123.32,123.32,122.27,123.06,44380,0
+BIO.US,D,20130315,000000,122.49,123.48,122.07,122.97,109394,0
+BIO.US,D,20130318,000000,122.35,122.5,121.3,122.05,53567,0
+BIO.US,D,20130319,000000,122.03,124.24,122.03,123.35,94637,0
+BIO.US,D,20130320,000000,123.5,124.48,122.74,124.4,103443,0
+BIO.US,D,20130321,000000,123.56,124.31,122.89,123.85,60307,0
+BIO.US,D,20130322,000000,123.66,124.42,122.69,123.84,88765,0
+BIO.US,D,20130325,000000,123.88,123.88,121.76,122.69,71592,0
+BIO.US,D,20130326,000000,122.8,124.87,122.67,124.87,44898,0
+BIO.US,D,20130327,000000,124.76,125.2,123.32,125,70290,0
+BIO.US,D,20130328,000000,125.15,126.5,124.99,126,59485,0
+BIO.US,D,20130401,000000,127.17,127.17,123.6,125.18,108051,0
+BIO.US,D,20130402,000000,125.06,125.88,124.12,125.02,75632,0
+BIO.US,D,20130403,000000,125.22,125.68,124,124.57,110253,0
+BIO.US,D,20130404,000000,124.25,125.32,124.11,124.9,35976,0
+BIO.US,D,20130405,000000,122.94,123.66,122.14,123.35,30565,0
+BIO.US,D,20130408,000000,123.1,123.94,122.22,123.53,38869,0
+BIO.US,D,20130409,000000,124,124.74,122.78,123.38,22843,0
+BIO.US,D,20130410,000000,123.56,124.75,123.07,124.61,91838,0
+BIO.US,D,20130411,000000,124.55,125,123.18,124.58,66371,0
+BIO.US,D,20130412,000000,124.51,124.51,122.81,123.41,25680,0
+BIO.US,D,20130415,000000,123.14,124.18,120.56,121.08,62469,0
+BIO.US,D,20130416,000000,121.73,123.83,120.94,123.46,54740,0
+BIO.US,D,20130417,000000,122.25,122.31,120.67,121.45,38086,0
+BIO.US,D,20130418,000000,121.95,121.95,119.75,120.08,69522,0
+BIO.US,D,20130419,000000,120.33,121.77,119.58,120.89,50522,0
+BIO.US,D,20130422,000000,121.35,121.35,120.13,120.89,35768,0
+BIO.US,D,20130423,000000,121.16,121.93,120.09,121.1,32441,0
+BIO.US,D,20130424,000000,121.27,121.27,119.73,119.89,38599,0
+BIO.US,D,20130425,000000,119.55,120.94,119.55,120.64,55312,0
+BIO.US,D,20130426,000000,120,120.56,118.02,118.96,48770,0
+BIO.US,D,20130429,000000,119.59,120.12,118.46,120.02,44717,0
+BIO.US,D,20130430,000000,119.98,119.99,118.72,119.75,91965,0
+BIO.US,D,20130501,000000,119.12,120.16,115.49,117.59,133563,0
+BIO.US,D,20130502,000000,117.8,118.98,116.93,118.18,82762,0
+BIO.US,D,20130503,000000,119.04,121,118.33,120.75,62959,0
+BIO.US,D,20130506,000000,120.44,120.67,119.25,119.57,28670,0
+BIO.US,D,20130507,000000,121.37,121.37,110.02,111.66,268944,0
+BIO.US,D,20130508,000000,113.73,124.04,112.28,118.37,374942,0
+BIO.US,D,20130509,000000,118,118.83,117.44,118,101562,0
+BIO.US,D,20130510,000000,118.38,118.46,117.28,117.57,152589,0
+BIO.US,D,20130513,000000,117.71,117.99,116.32,116.91,60973,0
+BIO.US,D,20130514,000000,116.51,116.99,115.82,116.42,128173,0
+BIO.US,D,20130515,000000,116.4,117,115.59,116.91,136212,0
+BIO.US,D,20130516,000000,116.95,118.13,116.22,117.13,74941,0
+BIO.US,D,20130517,000000,116.11,117.44,115.75,116.02,111332,0
+BIO.US,D,20130520,000000,116.22,116.89,115.8,116.41,103040,0
+BIO.US,D,20130521,000000,116.13,116.63,115.74,116.12,94512,0
+BIO.US,D,20130522,000000,115.53,117.19,114.76,115.39,165477,0
+BIO.US,D,20130523,000000,114.93,116.56,113.53,115.57,66473,0
+BIO.US,D,20130524,000000,114.1,115.53,114,115.07,29420,0
+BIO.US,D,20130528,000000,115.57,116,115.09,115.87,59473,0
+BIO.US,D,20130529,000000,114.82,115.47,113.02,114.53,40307,0
+BIO.US,D,20130530,000000,115.15,115.45,114.54,115.22,33141,0
+BIO.US,D,20130531,000000,114.97,114.97,113.53,113.68,52829,0
+BIO.US,D,20130603,000000,113.49,114.37,112.12,113.91,88984,0
+BIO.US,D,20130604,000000,114.51,114.51,112.55,113.2,42324,0
+BIO.US,D,20130605,000000,112.5,113.37,111.96,112.54,78391,0
+BIO.US,D,20130606,000000,112.26,113.96,112.26,113.35,78693,0
+BIO.US,D,20130607,000000,114.58,114.69,112.56,113.08,69786,0
+BIO.US,D,20130610,000000,113.2,114.21,112.3,114,73995,0
+BIO.US,D,20130611,000000,112.11,114.22,111.5,113.24,50878,0
+BIO.US,D,20130612,000000,112.66,113.5,111.28,111.42,48546,0
+BIO.US,D,20130613,000000,111.06,113.04,111.06,112.93,55071,0
+BIO.US,D,20130614,000000,112.72,113.71,112.07,112.48,53341,0
+BIO.US,D,20130617,000000,112.18,113.69,111.94,113.55,84029,0
+BIO.US,D,20130618,000000,113.84,114.95,113.57,114.08,54097,0
+BIO.US,D,20130619,000000,114.35,114.35,112.85,113.05,75733,0
+BIO.US,D,20130620,000000,111.23,112.59,111,112.25,92546,0
+BIO.US,D,20130621,000000,112.66,113.46,112.45,113.37,112487,0
+BIO.US,D,20130624,000000,112.06,112.92,111.98,112.15,79193,0
+BIO.US,D,20130625,000000,112.53,112.78,110.29,110.7,70308,0
+BIO.US,D,20130626,000000,111.91,112.59,110.34,110.55,37347,0
+BIO.US,D,20130627,000000,110.9,112.41,110.5,111.59,20318,0
+BIO.US,D,20130628,000000,111.6,113.21,110.26,112.2,57289,0
+BIO.US,D,20130701,000000,112.22,114.13,112.15,113.24,49839,0
+BIO.US,D,20130702,000000,112.83,114.18,112.51,112.74,117457,0
+BIO.US,D,20130703,000000,111.58,113.68,111.49,113.12,36747,0
+BIO.US,D,20130705,000000,113.79,115.43,113.79,115.38,33319,0
+BIO.US,D,20130708,000000,115.91,117.94,115.82,117.74,85611,0
+BIO.US,D,20130709,000000,117.87,118.64,117.44,118.24,40223,0
+BIO.US,D,20130710,000000,117.67,118.82,117.27,118.25,35233,0
+BIO.US,D,20130711,000000,118.58,119.54,118.38,119.39,26357,0
+BIO.US,D,20130712,000000,119.15,119.8,118.94,119.7,31262,0
+BIO.US,D,20130715,000000,119.31,120.39,117.39,119.87,39760,0
+BIO.US,D,20130716,000000,120,120,117.42,118.44,39981,0
+BIO.US,D,20130717,000000,118.16,118.88,118.12,118.79,10999,0
+BIO.US,D,20130718,000000,118.78,120.94,118.78,120.9,33056,0
+BIO.US,D,20130719,000000,120.33,121.3,120.18,121.09,35691,0
+BIO.US,D,20130722,000000,120.91,121.88,120.54,121.54,38560,0
+BIO.US,D,20130723,000000,121.74,121.88,120.98,121.63,30637,0
+BIO.US,D,20130724,000000,121.63,121.7,119.66,120.15,27746,0
+BIO.US,D,20130725,000000,119.29,121.42,119.29,120.92,47683,0
+BIO.US,D,20130726,000000,120.51,120.51,118.29,119.77,56322,0
+BIO.US,D,20130729,000000,119.31,121.88,119.31,120.73,51665,0
+BIO.US,D,20130730,000000,120.81,121.88,119.61,121.83,38316,0
+BIO.US,D,20130731,000000,121.64,122.7,120.86,121.99,72613,0
+BIO.US,D,20130801,000000,122.48,126.98,121.83,123.84,131783,0
+BIO.US,D,20130802,000000,118.17,125.84,117.46,125.8,68716,0
+BIO.US,D,20130805,000000,126.84,126.84,122.86,123.59,26836,0
+BIO.US,D,20130806,000000,123.59,124.83,122.15,123.4,32745,0
+BIO.US,D,20130807,000000,122.12,123.14,118.11,120.5,141832,0
+BIO.US,D,20130808,000000,120.5,120.5,118.88,119.81,165382,0
+BIO.US,D,20130809,000000,119.32,120.49,118.42,119.31,38439,0
+BIO.US,D,20130812,000000,118.24,120.28,118.1,119.14,64552,0
+BIO.US,D,20130813,000000,118.92,120,118.35,119.62,68682,0
+BIO.US,D,20130814,000000,119.13,120.26,118.1,118.18,50883,0
+BIO.US,D,20130815,000000,119.1,119.1,117.67,117.82,45456,0
+BIO.US,D,20130816,000000,117.92,118.24,117.32,117.48,39384,0
+BIO.US,D,20130819,000000,117.04,118.24,117.04,117.42,27836,0
+BIO.US,D,20130820,000000,117.68,118.06,116.75,116.8,38255,0
+BIO.US,D,20130821,000000,117.16,117.64,116.36,116.36,60782,0
+BIO.US,D,20130822,000000,116.4,118,116.09,117.13,58643,0
+BIO.US,D,20130823,000000,117.02,117.47,116.28,116.75,33090,0
+BIO.US,D,20130826,000000,116.47,117.48,116.47,116.85,33707,0
+BIO.US,D,20130827,000000,116,116.2,114.77,115,51891,0
+BIO.US,D,20130828,000000,115.04,116,114.01,115.16,38108,0
+BIO.US,D,20130829,000000,114.75,116.16,114.38,115.4,57229,0
+BIO.US,D,20130830,000000,115.19,115.35,113.33,114.01,78037,0
+BIO.US,D,20130903,000000,115.3,115.94,113.02,114.09,178327,0
+BIO.US,D,20130904,000000,113.72,116.2,113.72,115.4,64346,0
+BIO.US,D,20130905,000000,115.2,116.75,114.47,116.05,36728,0
+BIO.US,D,20130906,000000,115.94,117.01,115.59,116.65,48259,0
+BIO.US,D,20130909,000000,115.57,118.16,115.57,117.34,107945,0
+BIO.US,D,20130910,000000,117.66,118.22,117.1,117.56,152351,0
+BIO.US,D,20130911,000000,117.6,118.44,116.99,117,113192,0
+BIO.US,D,20130912,000000,116.45,117.77,116,116.4,109561,0
+BIO.US,D,20130913,000000,115.57,117.14,114.92,115.92,103377,0
+BIO.US,D,20130916,000000,116.24,116.73,115.51,115.74,107273,0
+BIO.US,D,20130917,000000,115.74,116.27,115.22,115.98,144702,0
+BIO.US,D,20130918,000000,115.72,116.5,114.92,116.09,89306,0
+BIO.US,D,20130919,000000,116,116.71,115.13,115.91,100440,0
+BIO.US,D,20130920,000000,116.5,116.5,114.87,115.14,104600,0
+BIO.US,D,20130923,000000,115.35,116.29,115.12,115.3,150275,0
+BIO.US,D,20130924,000000,115.3,115.69,114.29,114.51,105366,0
+BIO.US,D,20130925,000000,114.49,116.68,114.49,116.32,114856,0
+BIO.US,D,20130926,000000,116.75,117.56,116.47,117.23,50700,0
+BIO.US,D,20130927,000000,118.47,118.48,116.84,116.99,40716,0
+BIO.US,D,20130930,000000,116.03,117.84,115.94,117.56,64586,0
+BIO.US,D,20131001,000000,116.03,119.95,116.03,119.13,151713,0
+BIO.US,D,20131002,000000,119.15,119.34,117.9,118.76,226835,0
+BIO.US,D,20131003,000000,118.33,118.68,117.14,117.78,75743,0
+BIO.US,D,20131004,000000,118.13,119.24,117.41,118.02,69998,0
+BIO.US,D,20131007,000000,117.33,118.51,116.98,117.72,112595,0
+BIO.US,D,20131008,000000,117.45,118.49,115.98,116.1,87186,0
+BIO.US,D,20131009,000000,116.55,116.55,115.25,115.53,69249,0
+BIO.US,D,20131010,000000,116.71,118.04,116.15,117.67,36367,0
+BIO.US,D,20131011,000000,117.91,119,117.45,118.71,43603,0
+BIO.US,D,20131014,000000,118.07,119.95,118.01,119.44,87583,0
+BIO.US,D,20131015,000000,118.87,119.99,118.18,118.41,51103,0
+BIO.US,D,20131016,000000,118.74,120.99,118.74,120.74,53523,0
+BIO.US,D,20131017,000000,120.52,122.28,120.52,122.26,58296,0
+BIO.US,D,20131018,000000,122.37,122.62,120.57,122.23,43683,0
+BIO.US,D,20131021,000000,122.24,123,121.19,122.29,42094,0
+BIO.US,D,20131022,000000,122.06,124.02,121.96,123.86,63777,0
+BIO.US,D,20131023,000000,123.48,123.48,122.61,123.26,68965,0
+BIO.US,D,20131024,000000,123.48,123.48,122.8,123.27,39482,0
+BIO.US,D,20131025,000000,123.01,124.51,122.01,124.05,43879,0
+BIO.US,D,20131028,000000,123.8,124.99,123.01,124.15,34817,0
+BIO.US,D,20131029,000000,124.4,124.81,123.32,124.13,115232,0
+BIO.US,D,20131030,000000,124.12,124.78,122.75,123.38,52188,0
+BIO.US,D,20131031,000000,123.68,124.28,122.18,123.52,57900,0
+BIO.US,D,20131101,000000,124.23,124.23,121.77,122.94,46427,0
+BIO.US,D,20131104,000000,123.38,125,122.19,124.34,71836,0
+BIO.US,D,20131105,000000,123.33,123.86,121.92,122.19,68963,0
+BIO.US,D,20131106,000000,122.82,123,120.95,122.68,63870,0
+BIO.US,D,20131107,000000,122.6,123.99,121.12,123.61,74199,0
+BIO.US,D,20131108,000000,122.37,123.1,119.76,121.63,145660,0
+BIO.US,D,20131111,000000,120.74,122.24,120.4,121.14,95879,0
+BIO.US,D,20131112,000000,120.6,121.92,119.62,121.85,51090,0
+BIO.US,D,20131113,000000,121.15,121.83,120.86,121.83,39420,0
+BIO.US,D,20131114,000000,121.65,122.24,119.69,121.7,25206,0
+BIO.US,D,20131115,000000,121.26,123.52,121.08,123.24,45671,0
+BIO.US,D,20131118,000000,122.63,123.47,121.68,121.77,30588,0
+BIO.US,D,20131119,000000,121.5,122,120.99,121.58,49374,0
+BIO.US,D,20131120,000000,121.48,122.86,119.83,122.29,23792,0
+BIO.US,D,20131121,000000,122.44,123.88,122.05,123.74,57775,0
+BIO.US,D,20131122,000000,123.75,124.04,122.8,123,29302,0
+BIO.US,D,20131125,000000,122.87,123.98,121.67,122.1,43810,0
+BIO.US,D,20131126,000000,121.86,124.02,120.94,123.93,119464,0
+BIO.US,D,20131127,000000,124.18,124.18,122.01,123.14,41875,0
+BIO.US,D,20131129,000000,123.36,123.58,121.26,122.62,38840,0
+BIO.US,D,20131202,000000,122.12,123.36,119.69,122.36,62264,0
+BIO.US,D,20131203,000000,121.72,122.6,120.42,122.36,42518,0
+BIO.US,D,20131204,000000,121.5,122.94,120.28,122.19,102111,0
+BIO.US,D,20131205,000000,122.25,123.06,120.85,121.58,49864,0
+BIO.US,D,20131206,000000,122.07,122.8,121.68,122.74,72171,0
+BIO.US,D,20131209,000000,122.36,122.98,121.73,121.75,85027,0
+BIO.US,D,20131210,000000,121.1,121.5,119.84,121.11,92776,0
+BIO.US,D,20131211,000000,120.94,120.94,118.61,119.61,127591,0
+BIO.US,D,20131212,000000,118.97,120.28,118.97,119.86,90890,0
+BIO.US,D,20131213,000000,120.63,121.69,119.82,121.67,68363,0
+BIO.US,D,20131216,000000,120.66,122.88,120.66,122.45,68934,0
+BIO.US,D,20131217,000000,122.76,122.76,121.31,122.33,72587,0
+BIO.US,D,20131218,000000,122.73,124.23,121.32,123.88,94102,0
+BIO.US,D,20131219,000000,123.86,124.2,122.73,122.79,175489,0
+BIO.US,D,20131220,000000,122.68,123.23,121.86,122.85,139184,0
+BIO.US,D,20131223,000000,123.84,124.21,123.09,123.61,98018,0
+BIO.US,D,20131224,000000,123.71,123.96,123.4,123.54,57629,0
+BIO.US,D,20131226,000000,123.3,123.95,122.73,123.86,112421,0
+BIO.US,D,20131227,000000,124.25,124.44,123.5,124.35,123123,0
+BIO.US,D,20131230,000000,124.4,124.61,123.75,124.5,127817,0
+BIO.US,D,20131231,000000,124.25,124.29,123.59,123.61,151482,0
+BIO.US,D,20140102,000000,123.93,123.93,121.92,122.65,62198,0
+BIO.US,D,20140103,000000,122.01,122.5,121.35,121.85,134596,0
+BIO.US,D,20140106,000000,121.47,121.95,120.54,121.07,179351,0
+BIO.US,D,20140107,000000,121.88,124.02,120.43,123.92,183022,0
+BIO.US,D,20140108,000000,123.18,124.36,123.18,124.35,162563,0
+BIO.US,D,20140109,000000,124.5,128.58,124.39,128.36,148515,0
+BIO.US,D,20140110,000000,128.97,133,128.21,131.93,267293,0
+BIO.US,D,20140113,000000,131.26,131.67,127.49,127.66,150663,0
+BIO.US,D,20140114,000000,128.5,131.06,127.82,130.01,122715,0
+BIO.US,D,20140115,000000,130,130.51,129.6,129.84,121965,0
+BIO.US,D,20140116,000000,129.93,129.93,128.49,128.63,141429,0
+BIO.US,D,20140117,000000,128.24,130.1,127.85,128.58,138672,0
+BIO.US,D,20140121,000000,129.74,129.84,127.74,127.92,77441,0
+BIO.US,D,20140122,000000,128.19,129.31,127.74,128.48,447182,0
+BIO.US,D,20140123,000000,128,129.49,127.68,129.42,167898,0
+BIO.US,D,20140124,000000,129.07,129.07,126.5,126.84,98373,0
+BIO.US,D,20140127,000000,130.16,130.16,125.87,126.66,95639,0
+BIO.US,D,20140128,000000,127.44,127.81,126.28,127.71,59522,0
+BIO.US,D,20140129,000000,126.9,126.9,125.39,125.99,71275,0
+BIO.US,D,20140130,000000,126.66,129.77,126.45,128.65,142350,0
+BIO.US,D,20140131,000000,126.74,128.09,126.13,127.12,63300,0
+BIO.US,D,20140203,000000,126.92,127.22,122.92,123.98,225354,0
+BIO.US,D,20140204,000000,124.82,124.98,123.73,124.81,122892,0
+BIO.US,D,20140205,000000,124.72,126.36,124.05,125.16,66853,0
+BIO.US,D,20140206,000000,124.63,126.14,124.63,125.68,52353,0
+BIO.US,D,20140207,000000,125.88,127.23,125.1,127.08,51817,0
+BIO.US,D,20140210,000000,126.58,128.45,125.49,128.15,62106,0
+BIO.US,D,20140211,000000,127.82,129.24,127.52,128.74,63423,0
+BIO.US,D,20140212,000000,128.83,131.07,127.5,131.03,141902,0
+BIO.US,D,20140213,000000,130.8,132.33,129,132.13,113074,0
+BIO.US,D,20140214,000000,131.12,132.23,130.64,131.59,61411,0
+BIO.US,D,20140218,000000,131.08,133.33,131.08,132.02,124241,0
+BIO.US,D,20140219,000000,131.6,133.77,131.47,132.5,82359,0
+BIO.US,D,20140220,000000,133.06,133.99,131.72,133.73,96113,0
+BIO.US,D,20140221,000000,134.13,134.13,131.9,132.14,100674,0
+BIO.US,D,20140224,000000,132.79,132.79,129.68,130.52,132994,0
+BIO.US,D,20140225,000000,131.01,131.01,129.01,130.89,160502,0
+BIO.US,D,20140226,000000,131.49,131.93,129.31,131.85,145573,0
+BIO.US,D,20140227,000000,131.46,131.48,129.99,130.97,118362,0
+BIO.US,D,20140228,000000,130.98,131.99,128.06,129.72,155569,0
+BIO.US,D,20140303,000000,128.33,129.06,127.4,127.93,85154,0
+BIO.US,D,20140304,000000,129.26,130.76,128.43,130.13,97340,0
+BIO.US,D,20140305,000000,130.23,130.49,129.36,130.12,98931,0
+BIO.US,D,20140306,000000,130.51,130.87,128.91,129.62,71260,0
+BIO.US,D,20140307,000000,129.34,130.3,128.32,130.11,83791,0
+BIO.US,D,20140310,000000,130.03,130.33,129.07,130.2,66413,0
+BIO.US,D,20140311,000000,130,130.89,129.16,129.25,64607,0
+BIO.US,D,20140312,000000,129.04,130.03,126.09,128.05,118486,0
+BIO.US,D,20140313,000000,128.49,128.49,125.97,126.79,110377,0
+BIO.US,D,20140314,000000,126.55,127.93,125.7,126.4,74720,0
+BIO.US,D,20140317,000000,127.41,128.8,126.24,126.78,100385,0
+BIO.US,D,20140318,000000,126.49,128.76,126.49,128.27,261237,0
+BIO.US,D,20140319,000000,127.81,129.68,126.81,128.9,148685,0
+BIO.US,D,20140320,000000,128.48,129.07,127.57,128.42,116281,0
+BIO.US,D,20140321,000000,128.63,128.96,127.21,127.96,219913,0
+BIO.US,D,20140324,000000,128.45,128.45,125.96,127.02,92461,0
+BIO.US,D,20140325,000000,128.2,128.98,125.61,126.21,74337,0
+BIO.US,D,20140326,000000,126.98,127.47,124.13,125.35,88800,0
+BIO.US,D,20140327,000000,125.4,127.11,125.26,126.5,116388,0
+BIO.US,D,20140328,000000,127.14,128.44,126.01,126.64,104011,0
+BIO.US,D,20140331,000000,127.57,128.98,126.63,128.12,66625,0
+BIO.US,D,20140401,000000,128.34,129.3,127.26,129.27,91705,0
+BIO.US,D,20140402,000000,130.01,131.42,127.21,129.7,94750,0
+BIO.US,D,20140403,000000,129.98,130.05,128.39,129.7,189765,0
+BIO.US,D,20140404,000000,130.4,131.16,125.71,126.5,125253,0
+BIO.US,D,20140407,000000,126.29,126.56,124,124.42,113777,0
+BIO.US,D,20140408,000000,124.48,125.77,122.07,124.64,101629,0
+BIO.US,D,20140409,000000,125.34,126.29,123.8,126.16,50938,0
+BIO.US,D,20140410,000000,126.1,126.1,122.08,122.7,78144,0
+BIO.US,D,20140411,000000,121.23,121.97,118.71,120.08,114530,0
+BIO.US,D,20140414,000000,121.31,121.84,119.67,121.04,120218,0
+BIO.US,D,20140415,000000,121.66,122.13,118.59,119.94,95552,0
+BIO.US,D,20140416,000000,121.03,121.27,119.59,119.86,67962,0
+BIO.US,D,20140417,000000,120.02,121.1,117.98,120.6,84060,0
+BIO.US,D,20140421,000000,121.24,121.98,120.68,121.56,38117,0
+BIO.US,D,20140422,000000,122,124.98,122,124,122588,0
+BIO.US,D,20140423,000000,124,125.09,123.31,124.02,56673,0
+BIO.US,D,20140424,000000,124,124.84,122.77,124,44388,0
+BIO.US,D,20140425,000000,123.96,124,122.69,123.03,57418,0
+BIO.US,D,20140428,000000,123.7,123.98,119.3,122.04,83702,0
+BIO.US,D,20140429,000000,123.16,123.16,121.95,122.58,52392,0
+BIO.US,D,20140430,000000,122.71,123.31,120.74,123.21,66185,0
+BIO.US,D,20140501,000000,123.65,124.8,122.5,123.99,75207,0
+BIO.US,D,20140502,000000,124.26,124.96,123.75,124.06,40674,0
+BIO.US,D,20140505,000000,123.93,125.13,123.11,125,57968,0
+BIO.US,D,20140506,000000,124.32,124.95,123.23,124.19,82058,0
+BIO.US,D,20140507,000000,122.67,123.8,119.06,120.94,123197,0
+BIO.US,D,20140508,000000,120.93,123.06,120.65,121.21,89155,0
+BIO.US,D,20140509,000000,121.2,122.61,120.28,122.4,82767,0
+BIO.US,D,20140512,000000,121.82,123.5,120.81,122.98,64386,0
+BIO.US,D,20140513,000000,122.61,122.97,121.42,122.27,51357,0
+BIO.US,D,20140514,000000,121.99,122.56,121.3,122.02,63790,0
+BIO.US,D,20140515,000000,121.32,121.73,120.49,121.24,67840,0
+BIO.US,D,20140516,000000,121.04,121.2,119.63,121.02,38805,0
+BIO.US,D,20140519,000000,120.64,121.68,120.64,121.07,45895,0
+BIO.US,D,20140520,000000,120.67,121.11,119.43,120.53,73565,0
+BIO.US,D,20140521,000000,121.03,121.15,119.4,120.26,65779,0
+BIO.US,D,20140522,000000,119.92,121.19,119.22,119.59,69571,0
+BIO.US,D,20140523,000000,119.39,121.27,119.26,120.86,48274,0
+BIO.US,D,20140527,000000,120.94,121.66,119.58,120.96,56846,0
+BIO.US,D,20140528,000000,121.21,121.5,119.83,121.31,62231,0
+BIO.US,D,20140529,000000,121.36,121.99,120.28,121.15,37181,0
+BIO.US,D,20140530,000000,121.36,122,120.62,120.73,51657,0
+BIO.US,D,20140602,000000,120.35,121.22,119.01,120.83,40021,0
+BIO.US,D,20140603,000000,120.47,121.87,120.22,120.77,49761,0
+BIO.US,D,20140604,000000,120.69,122.25,120.2,121.99,44354,0
+BIO.US,D,20140605,000000,122.3,122.99,121.38,122.69,32545,0
+BIO.US,D,20140606,000000,122.69,123.2,121.77,122.41,33803,0
+BIO.US,D,20140609,000000,121.73,122.81,121.61,122.67,50782,0
+BIO.US,D,20140610,000000,122.32,122.78,121.77,121.96,39200,0
+BIO.US,D,20140611,000000,120.63,121.8,120.59,121.02,55534,0
+BIO.US,D,20140612,000000,120.62,121.8,119.63,121.11,83250,0
+BIO.US,D,20140613,000000,121.38,121.38,119.99,120.5,25635,0
+BIO.US,D,20140616,000000,120.12,120.84,119,120.1,90228,0
+BIO.US,D,20140617,000000,120.26,122.24,120.09,121.45,94566,0
+BIO.US,D,20140618,000000,121.11,121.85,120.82,121.13,52882,0
+BIO.US,D,20140619,000000,121.67,121.67,120.69,120.83,50506,0
+BIO.US,D,20140620,000000,121,121.14,119.96,120.74,69755,0
+BIO.US,D,20140623,000000,120.22,120.88,119.51,119.88,135588,0
+BIO.US,D,20140624,000000,119.87,120.2,119.01,119.31,71315,0
+BIO.US,D,20140625,000000,118.98,119.49,118.66,119,73999,0
+BIO.US,D,20140626,000000,118.89,119.41,118.15,118.88,106580,0
+BIO.US,D,20140627,000000,118.36,119.1,118.1,118.68,95520,0
+BIO.US,D,20140630,000000,118.38,120.11,118.2,119.71,131778,0
+BIO.US,D,20140701,000000,120,121.73,119.94,120.49,193364,0
+BIO.US,D,20140702,000000,120.32,120.98,119.71,119.92,72700,0
+BIO.US,D,20140703,000000,119.94,120.83,119.89,120.07,50883,0
+BIO.US,D,20140707,000000,119.48,119.6,118.02,119.15,75500,0
+BIO.US,D,20140708,000000,119.2,119.2,117.58,118.04,81740,0
+BIO.US,D,20140709,000000,117.53,118.4,117.39,118.05,97203,0
+BIO.US,D,20140710,000000,116.77,118.12,116.77,117.5,58772,0
+BIO.US,D,20140711,000000,117.63,118.66,116.76,117.16,87385,0
+BIO.US,D,20140714,000000,118.02,118.94,117.5,118.81,78123,0
+BIO.US,D,20140715,000000,119.17,119.49,118.28,118.72,92663,0
+BIO.US,D,20140716,000000,119.32,119.32,117.03,117.57,94150,0
+BIO.US,D,20140717,000000,117.44,118.02,115.8,116.34,89764,0
+BIO.US,D,20140718,000000,116.82,118.88,116.71,118.26,56501,0
+BIO.US,D,20140721,000000,117.88,118.36,117.39,117.76,44710,0
+BIO.US,D,20140722,000000,118.13,118.78,118.07,118.5,56647,0
+BIO.US,D,20140723,000000,118.36,118.68,117.94,118.61,28607,0
+BIO.US,D,20140724,000000,118.33,118.65,118,118.35,38071,0
+BIO.US,D,20140725,000000,117.77,117.98,117,117.37,21752,0
+BIO.US,D,20140728,000000,117.04,118.1,116.61,117.65,35404,0
+BIO.US,D,20140729,000000,117.49,117.69,116.25,116.43,54038,0
+BIO.US,D,20140730,000000,117,117.75,115.96,116.76,28896,0
+BIO.US,D,20140731,000000,116.45,116.89,114.76,114.99,48579,0
+BIO.US,D,20140801,000000,114.71,115.95,113.76,114.85,70013,0
+BIO.US,D,20140804,000000,115.49,116.34,113.72,115.53,61229,0
+BIO.US,D,20140805,000000,115.44,116.53,115.02,116.18,49210,0
+BIO.US,D,20140806,000000,117.35,121.49,117,121.28,116836,0
+BIO.US,D,20140807,000000,121.58,121.85,119.84,120.09,71522,0
+BIO.US,D,20140808,000000,119.99,120.62,119.42,120.34,53250,0
+BIO.US,D,20140811,000000,120.39,120.51,119.14,119.32,48317,0
+BIO.US,D,20140812,000000,119.08,119.95,118.45,119.08,45550,0
+BIO.US,D,20140813,000000,119.15,121.23,119.14,121.02,74139,0
+BIO.US,D,20140814,000000,121.02,122.4,120.45,121.8,51578,0
+BIO.US,D,20140815,000000,121.88,121.91,119.89,121.13,26273,0
+BIO.US,D,20140818,000000,121.51,122.73,120.53,121.81,48778,0
+BIO.US,D,20140819,000000,121.88,122.26,120.32,120.79,98509,0
+BIO.US,D,20140820,000000,120.31,120.6,119.21,120,186150,0
+BIO.US,D,20140821,000000,119.88,120.35,119.3,119.62,183405,0
+BIO.US,D,20140822,000000,119.21,120.28,118.69,119.15,91543,0
+BIO.US,D,20140825,000000,119.63,120.88,119.22,119.58,24659,0
+BIO.US,D,20140826,000000,119.94,121.15,119.47,120.86,38354,0
+BIO.US,D,20140827,000000,120.79,121,120.16,120.35,26780,0
+BIO.US,D,20140828,000000,120.27,121.49,119.71,120.07,23198,0
+BIO.US,D,20140829,000000,120.02,120.83,119.76,120.26,27100,0
+BIO.US,D,20140902,000000,120.04,121.45,119.54,120.56,73227,0
+BIO.US,D,20140903,000000,120.61,120.72,119.03,119.64,46278,0
+BIO.US,D,20140904,000000,119.51,121,118.34,118.41,34351,0
+BIO.US,D,20140905,000000,118.77,119.13,118.02,118.69,49699,0
+BIO.US,D,20140908,000000,118.24,120.4,118.24,120.24,64565,0
+BIO.US,D,20140909,000000,119.57,120.47,118.88,119.87,79065,0
+BIO.US,D,20140910,000000,120.17,120.2,118.9,119.54,65191,0
+BIO.US,D,20140911,000000,118.83,120.04,118.59,118.76,64158,0
+BIO.US,D,20140912,000000,118.11,118.79,117.55,117.81,63728,0
+BIO.US,D,20140915,000000,117.23,118.23,116.73,117.83,52616,0
+BIO.US,D,20140916,000000,117.5,118.55,116.97,118.09,85233,0
+BIO.US,D,20140917,000000,118.56,118.95,117.39,118.07,34745,0
+BIO.US,D,20140918,000000,118.17,119.11,117.71,118.83,32255,0
+BIO.US,D,20140919,000000,118.83,119.85,116.9,117.52,138573,0
+BIO.US,D,20140922,000000,117.67,118.2,116.06,117.73,67398,0
+BIO.US,D,20140923,000000,117.48,117.48,115.68,116.03,51577,0
+BIO.US,D,20140924,000000,115.92,117.99,115.56,117.2,44250,0
+BIO.US,D,20140925,000000,116.7,117.11,115.2,115.37,49033,0
+BIO.US,D,20140926,000000,115.29,115.58,114.16,114.72,55963,0
+BIO.US,D,20140929,000000,114.12,115.78,113.52,115.36,35583,0
+BIO.US,D,20140930,000000,115.19,115.61,113.37,113.4,60952,0
+BIO.US,D,20141001,000000,113.39,115.28,112.59,114.26,140754,0
+BIO.US,D,20141002,000000,113.81,114.24,112.68,112.92,103441,0
+BIO.US,D,20141003,000000,113.3,113.85,111.19,112.87,201341,0
+BIO.US,D,20141006,000000,112.96,113.78,112.44,112.59,56171,0
+BIO.US,D,20141007,000000,111.99,112.66,110.73,111.01,63345,0
+BIO.US,D,20141008,000000,110.86,113.74,110.47,113.36,47284,0
+BIO.US,D,20141009,000000,112.73,112.81,110.64,110.81,55504,0
+BIO.US,D,20141010,000000,111.01,111.71,108.5,108.7,85065,0
+BIO.US,D,20141013,000000,108.92,109.47,106.53,106.9,83361,0
+BIO.US,D,20141014,000000,106.88,107.87,105.96,106.48,95119,0
+BIO.US,D,20141015,000000,105.68,109.36,105.3,108.21,99191,0
+BIO.US,D,20141016,000000,107.29,109.96,106.57,108.38,93319,0
+BIO.US,D,20141017,000000,109.09,110.6,108.37,110.35,63471,0
+BIO.US,D,20141020,000000,110.16,111.54,109.49,111.3,83596,0
+BIO.US,D,20141021,000000,111.91,113.68,111.32,112.81,56217,0
+BIO.US,D,20141022,000000,112.56,113.38,110.9,111.13,72368,0
+BIO.US,D,20141023,000000,111.54,113.17,111.54,112.63,104733,0
+BIO.US,D,20141024,000000,112.49,113.54,111.93,112.47,69708,0
+BIO.US,D,20141027,000000,111.89,113.09,111.62,112.49,73388,0
+BIO.US,D,20141028,000000,113.32,114.1,112.54,113.01,85267,0
+BIO.US,D,20141029,000000,113.08,113.62,110.72,111.86,77042,0
+BIO.US,D,20141030,000000,111.78,113.08,110.76,112.58,102964,0
+BIO.US,D,20141031,000000,113.33,113.83,111.92,112.82,80868,0
+BIO.US,D,20141103,000000,113.15,113.67,112.14,113.41,107144,0
+BIO.US,D,20141104,000000,113.66,113.66,111.35,111.8,67990,0
+BIO.US,D,20141105,000000,103.98,112.94,102.71,111.22,233803,0
+BIO.US,D,20141106,000000,111.12,111.71,110.16,111.1,106622,0
+BIO.US,D,20141107,000000,110.99,111.32,110.12,110.6,101614,0
+BIO.US,D,20141110,000000,110.82,111.71,110.24,111.05,114465,0
+BIO.US,D,20141111,000000,111.43,113.33,111.14,112.12,160409,0
+BIO.US,D,20141112,000000,111.66,112.49,110.79,111.93,118964,0
+BIO.US,D,20141113,000000,111.93,112.47,111.19,111.54,93105,0
+BIO.US,D,20141114,000000,111.4,112.59,110.69,111.9,68598,0
+BIO.US,D,20141117,000000,111.86,113.46,111.29,113.27,102830,0
+BIO.US,D,20141118,000000,113.11,115.25,112.51,114.7,121179,0
+BIO.US,D,20141119,000000,114.21,115.66,113.96,115,105145,0
+BIO.US,D,20141120,000000,114.39,116.48,113.74,116.16,74572,0
+BIO.US,D,20141121,000000,117.54,118.33,116.5,117.59,136340,0
+BIO.US,D,20141124,000000,118.02,119.95,117.56,119.67,125907,0
+BIO.US,D,20141125,000000,119.77,120.5,117.94,118.95,162829,0
+BIO.US,D,20141126,000000,118.56,119.91,118.27,118.31,71610,0
+BIO.US,D,20141128,000000,118.64,119.85,118.42,118.79,66480,0
+BIO.US,D,20141201,000000,118.83,119.72,117.88,118.83,258269,0
+BIO.US,D,20141202,000000,118.82,120.81,117.99,120.11,171424,0
+BIO.US,D,20141203,000000,120,120.73,119.45,120.36,112348,0
+BIO.US,D,20141204,000000,119.92,122.04,119.55,120.87,156705,0
+BIO.US,D,20141205,000000,121,121.05,118.89,120.29,142466,0
+BIO.US,D,20141208,000000,120.4,121.42,119.69,120.96,225874,0
+BIO.US,D,20141209,000000,119.74,120.96,119.5,120.5,199353,0
+BIO.US,D,20141210,000000,120.48,120.73,119.03,119.14,167043,0
+BIO.US,D,20141211,000000,119.78,121,118.69,119.06,86267,0
+BIO.US,D,20141212,000000,118.07,118.64,116.68,117.51,134166,0
+BIO.US,D,20141215,000000,117.15,117.85,114.98,115.75,74007,0
+BIO.US,D,20141216,000000,115.76,118.75,115.34,116.03,135078,0
+BIO.US,D,20141217,000000,116.18,118.92,115.67,118.79,61112,0
+BIO.US,D,20141218,000000,120.24,120.91,119.66,120.78,95501,0
+BIO.US,D,20141219,000000,120.76,121.84,120.36,121.31,142730,0
+BIO.US,D,20141222,000000,121.3,121.6,120.29,121.04,79454,0
+BIO.US,D,20141223,000000,121.01,121.23,119.83,120.36,93899,0
+BIO.US,D,20141224,000000,120.3,121.4,119.49,120.32,99626,0
+BIO.US,D,20141226,000000,120.86,121.72,120.27,120.87,82923,0
+BIO.US,D,20141229,000000,120.5,121.85,120.29,121.56,102980,0
+BIO.US,D,20141230,000000,121.65,122.82,120.49,121.96,78115,0
+BIO.US,D,20141231,000000,122.46,122.93,120.37,120.56,68736,0
+BIO.US,D,20150102,000000,121.47,122.34,118.66,120.35,85132,0
+BIO.US,D,20150105,000000,120.01,120.96,119.68,120.39,123196,0
+BIO.US,D,20150106,000000,120.38,121.09,118.06,118.68,246858,0
+BIO.US,D,20150107,000000,119.36,120.03,117.85,119.1,108099,0
+BIO.US,D,20150108,000000,119.48,121.19,118.97,120.25,158431,0
+BIO.US,D,20150109,000000,120.03,121.15,118.5,120.45,120665,0
+BIO.US,D,20150112,000000,120.29,121.24,118.59,120.27,131457,0
+BIO.US,D,20150113,000000,120.7,122,119.6,120.57,149387,0
+BIO.US,D,20150114,000000,119.33,120.37,118.63,118.82,98105,0
+BIO.US,D,20150115,000000,119.77,119.77,116.94,117.4,53256,0
+BIO.US,D,20150116,000000,117.15,118.03,116.59,117.49,112027,0
+BIO.US,D,20150120,000000,117.97,118.64,115.62,115.78,118172,0
+BIO.US,D,20150121,000000,115.54,116.27,114.13,115.16,132374,0
+BIO.US,D,20150122,000000,115.54,117.21,113.87,116.84,96111,0
+BIO.US,D,20150123,000000,116.62,117.07,114.48,114.7,52090,0
+BIO.US,D,20150126,000000,114.91,115.31,114.24,114.98,130376,0
+BIO.US,D,20150127,000000,113.71,114.96,113.49,114.5,118377,0
+BIO.US,D,20150128,000000,114.56,115.76,112.72,113.77,110907,0
+BIO.US,D,20150129,000000,113.69,115.11,112.51,114.82,157799,0
+BIO.US,D,20150130,000000,114.05,115.68,113.67,114.47,153502,0
+BIO.US,D,20150202,000000,114.78,115.66,113.01,115.63,135777,0
+BIO.US,D,20150203,000000,116.1,117.09,114.92,116.88,138178,0
+BIO.US,D,20150204,000000,116.68,118.21,116.49,116.81,101246,0
+BIO.US,D,20150205,000000,117.1,119.2,117.1,119.11,140176,0
+BIO.US,D,20150206,000000,118.77,119.87,117.46,118.61,94069,0
+BIO.US,D,20150209,000000,118.02,118.94,116.28,116.52,92119,0
+BIO.US,D,20150210,000000,117.5,118.16,115.9,118.08,121216,0
+BIO.US,D,20150211,000000,118.12,119.41,116.93,117.4,134112,0
+BIO.US,D,20150212,000000,118.01,118.31,116.74,117.57,94660,0
+BIO.US,D,20150213,000000,117.4,118.5,116.9,118.36,65163,0
+BIO.US,D,20150217,000000,117.81,118.83,117.08,118.14,107512,0
+BIO.US,D,20150218,000000,118.32,118.7,117.76,118.02,123563,0
+BIO.US,D,20150219,000000,117.73,118.15,116.76,117.71,120777,0
+BIO.US,D,20150220,000000,117.95,118.84,116.32,118.8,104980,0
+BIO.US,D,20150223,000000,118.99,118.99,117.11,117.97,86434,0
+BIO.US,D,20150224,000000,118,118.32,116.68,117.59,136523,0
+BIO.US,D,20150225,000000,117.45,118.63,116.94,117.93,97248,0
+BIO.US,D,20150226,000000,118.18,119.06,117.2,119,76567,0
+BIO.US,D,20150227,000000,121.91,127.64,120.87,127.18,394181,0
+BIO.US,D,20150302,000000,127.4,132.9,125.83,132.47,363900,0
+BIO.US,D,20150303,000000,131.26,134.4,130.16,133.15,360500,0
+BIO.US,D,20150304,000000,132.52,133.99,131.6,132.91,224600,0
+BIO.US,D,20150305,000000,133.22,134.55,133.02,134.24,414500,0
+BIO.US,D,20150306,000000,134.24,134.59,132.77,133.82,194900,0
+BIO.US,D,20150309,000000,133.58,134.87,132.91,134.37,276400,0
+BIO.US,D,20150310,000000,133.38,134.34,132.33,133.52,274600,0
+BIO.US,D,20150311,000000,134,134.83,133.05,134.28,293500,0
+BIO.US,D,20150312,000000,134.77,136.59,134.64,135.73,171700,0
+BIO.US,D,20150313,000000,135.4,136.06,134.86,134.9,345100,0
+BIO.US,D,20150316,000000,135.25,136.49,134.9,136.07,139800,0
+BIO.US,D,20150317,000000,135.31,136.7,134.98,136.5,156600,0
+BIO.US,D,20150318,000000,136.01,136.7,135.25,136.46,226200,0
+BIO.US,D,20150319,000000,136.03,137.23,135.8,136.33,178700,0
+BIO.US,D,20150320,000000,136.01,136.6,134.22,134.98,330500,0
+BIO.US,D,20150323,000000,134.9,135.26,134.06,134.98,222600,0
+BIO.US,D,20150324,000000,134.03,135.61,134.03,135.17,232000,0
+BIO.US,D,20150325,000000,135.01,135.93,134.36,135.11,259000,0
+BIO.US,D,20150326,000000,134.62,135.98,134.51,134.89,204900,0
+BIO.US,D,20150327,000000,134.89,135.58,134.24,134.95,117000,0
+BIO.US,D,20150330,000000,135.77,135.77,134.46,135.13,163300,0
+BIO.US,D,20150331,000000,134.93,135.84,134.86,135.18,157736,0
+BIO.US,D,20150401,000000,135.55,136.41,134.53,136.39,253800,0
+BIO.US,D,20150402,000000,135.75,138,135.7,137.03,168600,0
+BIO.US,D,20150406,000000,136.36,138.24,136.36,138.07,241200,0
+BIO.US,D,20150407,000000,137.7,139.05,136.3,138.09,170889,0
+BIO.US,D,20150408,000000,137.92,138.86,137.39,138.18,184600,0
+BIO.US,D,20150409,000000,137.67,138.57,136.97,138.44,122097,0
+BIO.US,D,20150410,000000,138.6,139.19,137.98,138.76,108000,0
+BIO.US,D,20150413,000000,138.44,139.04,137.81,137.94,142900,0
+BIO.US,D,20150414,000000,138.14,138.56,137.45,138.2,174300,0
+BIO.US,D,20150415,000000,138.33,138.39,137.47,137.81,102275,0
+BIO.US,D,20150416,000000,137.41,138.53,137.29,137.78,161081,0
+BIO.US,D,20150417,000000,137.87,137.87,136.1,136.47,97700,0
+BIO.US,D,20150420,000000,136.46,137.14,136.15,136.43,86164,0
+BIO.US,D,20150421,000000,136.83,137.71,136.24,136.62,126225,0
+BIO.US,D,20150422,000000,136.32,137.52,135.85,136.64,106490,0
+BIO.US,D,20150423,000000,136.22,137.92,135.84,137.4,105900,0
+BIO.US,D,20150424,000000,137.41,138.25,136.81,137.41,81276,0
+BIO.US,D,20150427,000000,137.62,137.62,134.46,134.94,176500,0
+BIO.US,D,20150428,000000,135.11,136.72,134.37,136.31,113600,0
+BIO.US,D,20150429,000000,136.14,137.42,134.97,135.64,113800,0
+BIO.US,D,20150430,000000,134.77,135.85,134.01,134.45,132900,0
+BIO.US,D,20150501,000000,134.56,135.38,133.38,134.96,110300,0
+BIO.US,D,20150504,000000,135.77,137.97,135.77,137.08,152200,0
+BIO.US,D,20150505,000000,137.15,137.42,134.69,134.69,118800,0
+BIO.US,D,20150506,000000,140,147.13,138.11,142.99,428625,0
+BIO.US,D,20150507,000000,142.75,143.97,141.68,141.87,192496,0
+BIO.US,D,20150508,000000,143.24,145.27,142.95,145.02,114900,0
+BIO.US,D,20150511,000000,145.02,145.84,144.53,144.69,93200,0
+BIO.US,D,20150512,000000,144,144.19,142.66,143.47,85086,0
+BIO.US,D,20150513,000000,143.92,144.9,142.63,144.5,144800,0
+BIO.US,D,20150514,000000,145.42,145.95,143.73,144.13,139800,0
+BIO.US,D,20150515,000000,144.03,146.16,143.82,146.16,121078,0
+BIO.US,D,20150518,000000,146,147.48,145.01,147.3,118756,0
+BIO.US,D,20150519,000000,147.47,147.62,145.02,145.52,305582,0
+BIO.US,D,20150520,000000,146,146.79,145.1,146.12,147300,0
+BIO.US,D,20150521,000000,145.5,146.99,145.03,145.8,221000,0
+BIO.US,D,20150522,000000,145.43,145.9,144.12,145.13,98200,0
+BIO.US,D,20150526,000000,144.15,145.28,143.25,144.14,140816,0
+BIO.US,D,20150527,000000,144,144.78,143.71,143.99,440500,0
+BIO.US,D,20150528,000000,141.27,144,141.27,142.36,219589,0
+BIO.US,D,20150529,000000,142.71,144.62,141.84,144.37,171000,0
+BIO.US,D,20150601,000000,143.99,145.74,143.76,143.93,128329,0
+BIO.US,D,20150602,000000,143.43,145.97,143.43,145.8,111145,0
+BIO.US,D,20150603,000000,146,148.22,145.87,147.7,145300,0
+BIO.US,D,20150604,000000,147.53,148.98,146.92,147.43,124700,0
+BIO.US,D,20150605,000000,147.4,148.23,146.21,148.08,141800,0
+BIO.US,D,20150608,000000,148.08,148.08,146.5,146.89,77500,0
+BIO.US,D,20150609,000000,146.83,147.68,145.51,146.26,57962,0
+BIO.US,D,20150610,000000,147.23,150.49,146.96,150.29,167516,0
+BIO.US,D,20150611,000000,150.28,151.49,150.1,151.23,78410,0
+BIO.US,D,20150612,000000,150.45,150.53,148.61,148.87,37500,0
+BIO.US,D,20150615,000000,148.49,148.49,146.56,147.37,50900,0
+BIO.US,D,20150616,000000,147.37,149.73,146.75,148.46,81000,0
+BIO.US,D,20150617,000000,148.79,149.58,147.02,148.74,66400,0
+BIO.US,D,20150618,000000,148.64,150.68,148.1,149.53,87500,0
+BIO.US,D,20150619,000000,148.51,149.42,147.74,149.06,119700,0
+BIO.US,D,20150622,000000,149.84,150.63,148.95,150.27,153300,0
+BIO.US,D,20150623,000000,150.05,150.46,148,149.8,120571,0
+BIO.US,D,20150624,000000,149.31,150.11,148.12,148.92,431300,0
+BIO.US,D,20150625,000000,148.94,150.34,148.06,150.16,168800,0
+BIO.US,D,20150626,000000,150.66,151.27,149.6,150.21,156800,0
+BIO.US,D,20150629,000000,150.25,151.97,149.48,150.25,224400,0
+BIO.US,D,20150630,000000,150.75,151.01,149.73,150.61,180845,0
+BIO.US,D,20150701,000000,151.76,152,149.7,149.95,206200,0
+BIO.US,D,20150702,000000,149.42,149.55,145.52,146.37,141800,0
+BIO.US,D,20150706,000000,145.61,148.92,145.6,148.56,319600,0
+BIO.US,D,20150707,000000,148.58,149.01,145.84,148.86,146200,0
+BIO.US,D,20150708,000000,148.4,148.99,146.31,147.19,173300,0
+BIO.US,D,20150709,000000,147.94,148.24,146.48,146.7,115700,0
+BIO.US,D,20150710,000000,147.52,148.24,146.9,147.97,142200,0
+BIO.US,D,20150713,000000,148.16,151.21,148.15,150.78,128800,0
+BIO.US,D,20150714,000000,151.09,151.98,150.3,151.93,120471,0
+BIO.US,D,20150715,000000,151.99,152.38,150.5,150.58,103907,0
+BIO.US,D,20150716,000000,150.36,151.83,150.32,151.24,111500,0
+BIO.US,D,20150717,000000,151.63,151.87,150.57,151.56,63600,0
+BIO.US,D,20150720,000000,151.49,151.9,149.13,149.57,140700,0
+BIO.US,D,20150721,000000,149.83,150.8,148.63,150.05,169600,0
+BIO.US,D,20150722,000000,149.81,151.95,148.81,151.26,108700,0
+BIO.US,D,20150723,000000,151.74,151.84,149.88,150.89,70000,0
+BIO.US,D,20150724,000000,150.41,151.56,148.38,148.41,76200,0
+BIO.US,D,20150727,000000,148.2,148.48,146.28,146.45,99100,0
+BIO.US,D,20150728,000000,147.15,150.63,145.99,149.45,139900,0
+BIO.US,D,20150729,000000,149.57,151.12,148.82,150.46,83500,0
+BIO.US,D,20150730,000000,149.96,151.67,148.83,150.81,71300,0
+BIO.US,D,20150731,000000,151.14,152.32,150.24,150.74,119600,0
+BIO.US,D,20150803,000000,151.06,151.33,149.36,149.64,94995,0
+BIO.US,D,20150804,000000,149.85,150.92,148.58,148.97,80000,0
+BIO.US,D,20150805,000000,149.31,150.06,148.93,149.15,124500,0
+BIO.US,D,20150806,000000,148.98,149.19,144.19,144.71,112575,0
+BIO.US,D,20150807,000000,146.16,149.2,143.93,148.81,232000,0
+BIO.US,D,20150810,000000,149.49,151.75,148.79,151.39,123900,0
+BIO.US,D,20150811,000000,150.45,151.28,148.22,148.72,116274,0
+BIO.US,D,20150812,000000,147.59,148.62,145.72,146.92,86600,0
+BIO.US,D,20150813,000000,146.75,148.57,145.91,146.93,118500,0
+BIO.US,D,20150814,000000,147.05,147.95,146.14,146.25,89800,0
+BIO.US,D,20150817,000000,146.26,149.88,145.34,149.87,94700,0
+BIO.US,D,20150818,000000,149.31,150.08,147.99,148.21,100900,0
+BIO.US,D,20150819,000000,147.47,147.64,146.08,146.51,85900,0
+BIO.US,D,20150820,000000,145.94,146.55,142.4,142.68,79400,0
+BIO.US,D,20150821,000000,141.33,142.66,139.98,139.98,137300,0
+BIO.US,D,20150824,000000,135,138.86,131.25,134.8,471834,0
+BIO.US,D,20150825,000000,136.74,137.87,134,134.46,169400,0
+BIO.US,D,20150826,000000,136.8,138,134.09,137.72,134500,0
+BIO.US,D,20150827,000000,139.37,141.73,137.67,141.26,174100,0
+BIO.US,D,20150828,000000,140.86,141.41,138.09,139.52,137400,0
+BIO.US,D,20150831,000000,139.52,141.68,138.68,139.33,193400,0
+BIO.US,D,20150901,000000,138.37,138.37,134.09,134.48,169200,0
+BIO.US,D,20150902,000000,135.58,137.13,134.24,137.02,139800,0
+BIO.US,D,20150903,000000,137.5,138.81,135.85,137.61,152400,0
+BIO.US,D,20150904,000000,135.88,137.92,135.88,136.43,108200,0
+BIO.US,D,20150908,000000,138.18,138.64,136.73,138.4,69400,0
+BIO.US,D,20150909,000000,139.01,139.59,137.79,138.81,147700,0
+BIO.US,D,20150910,000000,139.25,139.66,137.31,138.73,166302,0
+BIO.US,D,20150911,000000,137.5,140.73,137.13,139.56,99700,0
+BIO.US,D,20150914,000000,139.11,139.99,137.56,137.89,104500,0
+BIO.US,D,20150915,000000,138.31,140.27,137.3,140.02,102700,0
+BIO.US,D,20150916,000000,139.91,140.5,138.62,139.57,108800,0
+BIO.US,D,20150917,000000,139.68,141.38,139.17,139.85,58468,0
+BIO.US,D,20150918,000000,138.18,140.61,138.18,138.93,172000,0
+BIO.US,D,20150921,000000,139.28,141.3,138.06,138.86,250500,0
+BIO.US,D,20150922,000000,137.6,138.89,136.3,137.83,70400,0
+BIO.US,D,20150923,000000,138.04,139.63,137.72,138.06,97335,0
+BIO.US,D,20150924,000000,137.29,138.22,136.17,136.78,86581,0
+BIO.US,D,20150925,000000,137.62,137.62,133.51,135,195000,0
+BIO.US,D,20150928,000000,134.15,134.82,131.36,134.25,188780,0
+BIO.US,D,20150929,000000,133.7,136.58,132.38,133.19,149600,0
+BIO.US,D,20150930,000000,134.07,135.71,133.46,134.31,167400,0
+BIO.US,D,20151001,000000,134.43,135.17,133.27,135.1,129800,0
+BIO.US,D,20151002,000000,133.72,137.51,133.72,137.21,105300,0
+BIO.US,D,20151005,000000,137.92,139.48,136.3,137.31,246440,0
+BIO.US,D,20151006,000000,136.63,136.63,132.49,134.34,112400,0
+BIO.US,D,20151007,000000,135.09,137.95,134.8,136.91,113200,0
+BIO.US,D,20151008,000000,137.05,138.63,135.39,138.63,142700,0
+BIO.US,D,20151009,000000,138.45,139.81,138.14,139.19,88400,0
+BIO.US,D,20151012,000000,139.21,139.99,138.64,139.18,101934,0
+BIO.US,D,20151013,000000,138.33,139.81,136.59,137.42,62300,0
+BIO.US,D,20151014,000000,137.73,138.77,135.67,136.23,90100,0
+BIO.US,D,20151015,000000,136.49,139,135.74,138.49,120100,0
+BIO.US,D,20151016,000000,138.66,139.85,137.54,138.64,72400,0
+BIO.US,D,20151019,000000,138.07,140.37,137.65,140.12,60187,0
+BIO.US,D,20151020,000000,139.83,140.18,138.27,139,60588,0
+BIO.US,D,20151021,000000,139.51,139.75,137.4,138.79,94800,0
+BIO.US,D,20151022,000000,139.34,140.53,136.71,137.13,83500,0
+BIO.US,D,20151023,000000,138.5,141.08,138.09,140.8,70000,0
+BIO.US,D,20151026,000000,140.3,141.42,139.82,140.87,82900,0
+BIO.US,D,20151027,000000,140.77,141.5,139.72,140.64,67400,0
+BIO.US,D,20151028,000000,140.58,142.22,139.56,141.7,106000,0
+BIO.US,D,20151029,000000,140.75,141.32,139.22,140.52,55000,0
+BIO.US,D,20151030,000000,140.75,141.44,138.99,139.48,90500,0
+BIO.US,D,20151102,000000,139.33,142.1,138.15,141.64,122866,0
+BIO.US,D,20151103,000000,141.61,142.48,140.45,141.32,144000,0
+BIO.US,D,20151104,000000,139.5,141.37,136.65,140.86,129528,0
+BIO.US,D,20151105,000000,140.47,141.79,139.82,140.97,94500,0
+BIO.US,D,20151106,000000,140.29,140.37,138.47,140.31,85200,0
+BIO.US,D,20151109,000000,139.61,141.69,139.17,140.7,110095,0
+BIO.US,D,20151110,000000,140,140.62,139.4,140.09,123100,0
+BIO.US,D,20151111,000000,140.5,140.95,138.65,139.27,63900,0
+BIO.US,D,20151112,000000,138.85,138.91,135.78,136.42,72700,0
+BIO.US,D,20151113,000000,136.25,137.73,134.81,136.04,108700,0
+BIO.US,D,20151116,000000,136.49,137.26,135.23,136.83,92200,0
+BIO.US,D,20151117,000000,136.64,139.79,136.54,138.68,86200,0
+BIO.US,D,20151118,000000,138.86,141.02,138.29,140.81,94900,0
+BIO.US,D,20151119,000000,140.47,141.2,137.81,138.42,76300,0
+BIO.US,D,20151120,000000,138.4,140.59,138.15,139.22,85900,0
+BIO.US,D,20151123,000000,139.51,140.26,138.25,139.06,113500,0
+BIO.US,D,20151124,000000,138.08,139.99,137.33,139.28,348300,0
+BIO.US,D,20151125,000000,139.29,140.46,138.35,140.05,85300,0
+BIO.US,D,20151127,000000,140.04,141.83,139.52,141.64,44200,0
+BIO.US,D,20151130,000000,141.5,141.5,139.45,139.72,88700,0
+BIO.US,D,20151201,000000,140.09,141.17,139.16,140.04,78033,0
+BIO.US,D,20151202,000000,139.62,141.07,139.07,139.47,69294,0
+BIO.US,D,20151203,000000,140.1,140.1,135.63,136.51,95390,0
+BIO.US,D,20151204,000000,136.6,139.27,136.6,138.98,42300,0
+BIO.US,D,20151207,000000,138.42,138.85,136.76,137.8,93200,0
+BIO.US,D,20151208,000000,136.65,138.8,136.65,138.13,64212,0
+BIO.US,D,20151209,000000,137.6,138.93,134.93,135.47,125800,0
+BIO.US,D,20151210,000000,135.97,137.79,135.41,137.01,84900,0
+BIO.US,D,20151211,000000,135.88,135.88,134.56,135.36,63800,0
+BIO.US,D,20151214,000000,135.35,136.28,133.9,134.36,98063,0
+BIO.US,D,20151215,000000,135.06,137.19,134.97,136.68,105600,0
+BIO.US,D,20151216,000000,137.92,138.17,135.51,137.13,106500,0
+BIO.US,D,20151217,000000,137.28,138.75,136.77,137.74,172600,0
+BIO.US,D,20151218,000000,137.67,137.67,134.78,135.01,170900,0
+BIO.US,D,20151221,000000,135.75,137.37,135.05,136.97,226700,0
+BIO.US,D,20151222,000000,137.73,138.82,136.13,138.45,63866,0
+BIO.US,D,20151223,000000,139.05,139.31,137.91,138.44,72100,0
+BIO.US,D,20151224,000000,137.89,139.58,137.53,139.11,22093,0
+BIO.US,D,20151228,000000,138.94,140.11,138.16,140.07,64289,0
+BIO.US,D,20151229,000000,140.45,141.76,140.45,140.99,63952,0
+BIO.US,D,20151230,000000,140.65,140.94,138.92,139.57,91274,0
+BIO.US,D,20151231,000000,139.01,140.74,138.02,138.66,93480,0
+BIO.US,D,20160104,000000,136.59,137.92,134.52,136.19,135845,0
+BIO.US,D,20160105,000000,135.8,136.95,135.13,136.18,139688,0
+BIO.US,D,20160106,000000,134.68,136.72,134.12,134.81,106572,0
+BIO.US,D,20160107,000000,132.38,132.84,131.28,131.99,190605,0
+BIO.US,D,20160108,000000,132.83,134.01,130.1,130.51,99123,0
+BIO.US,D,20160111,000000,131.5,134.39,128.1,130.49,178663,0
+BIO.US,D,20160112,000000,131.17,132.81,127.59,130.45,116629,0
+BIO.US,D,20160113,000000,130.79,130.99,125.55,126,81527,0
+BIO.US,D,20160114,000000,126.32,128.37,125.21,127.17,148842,0
+BIO.US,D,20160115,000000,126.09,126.35,123.02,124.63,191038,0
+BIO.US,D,20160119,000000,125.49,126.39,123.22,125.34,211600,0
+BIO.US,D,20160120,000000,124.06,128.02,122.03,126.26,92130,0
+BIO.US,D,20160121,000000,126.4,127.57,124.81,124.83,121757,0
+BIO.US,D,20160122,000000,127.12,127.73,125.52,127.07,77626,0
+BIO.US,D,20160125,000000,126.66,127.98,125.26,126.01,50578,0
+BIO.US,D,20160126,000000,125.94,128.77,125.065,127.85,71309,0
+BIO.US,D,20160127,000000,127.41,128.26,124.95,125.64,52759,0
+BIO.US,D,20160128,000000,126.68,126.68,122.71,123.93,77401,0
+BIO.US,D,20160129,000000,124.34,127.71,123.87,127.61,110849,0
+BIO.US,D,20160201,000000,126.95,128.42,124.87,126.83,97616,0
+BIO.US,D,20160202,000000,126.83,128.87,125.385,127.86,109293,0
+BIO.US,D,20160203,000000,128.38,128.76,125.02,127.39,101612,0
+BIO.US,D,20160204,000000,126.74,127.93,125.57,127.45,106702,0
+BIO.US,D,20160205,000000,127.06,128.55,124.89,125.54,127040,0
+BIO.US,D,20160208,000000,124.18,125.47,122.98,124.43,115961,0
+BIO.US,D,20160209,000000,123.01,126.05,122.96,124.66,122094,0
+BIO.US,D,20160210,000000,125.8,127.8,124.61,124.77,82805,0
+BIO.US,D,20160211,000000,123.14,126.46,123.07,125.15,128403,0
+BIO.US,D,20160212,000000,126.22,127.86,124.75,126.4,96221,0
+BIO.US,D,20160216,000000,127.36,128.02,123.68,127.36,157620,0
+BIO.US,D,20160217,000000,128.5,131.885,127.51,130.33,192339,0
+BIO.US,D,20160218,000000,130.25,131.79,128.93,129.5,105741,0
+BIO.US,D,20160219,000000,128.55,131.36,128.12,131.17,142316,0
+BIO.US,D,20160222,000000,131.87,132.98,131,132.33,94232,0
+BIO.US,D,20160223,000000,132.44,132.91,130.16,131.47,58453,0
+BIO.US,D,20160224,000000,130.03,131.68,129.07,130.79,111647,0
+BIO.US,D,20160225,000000,131.26,132.54,130.12,132.05,130880,0
+BIO.US,D,20160226,000000,134.82,137.48,131.49,137.06,168347,0
+BIO.US,D,20160229,000000,136.67,137.18,134.53,134.64,155995,0
+BIO.US,D,20160301,000000,135.7,138.31,132.99,138.12,124372,0
+BIO.US,D,20160302,000000,137.36,138.98,137.36,138.97,111658,0
+BIO.US,D,20160303,000000,139.35,139.35,136.02,138.82,136507,0
+BIO.US,D,20160304,000000,138.8,139.63,138.45,138.86,103160,0
+BIO.US,D,20160307,000000,138.06,139,136.85,138.49,169273,0
+BIO.US,D,20160308,000000,137.95,137.95,134.51,134.97,146338,0
+BIO.US,D,20160309,000000,135.78,136.45,134.84,135.33,113679,0
+BIO.US,D,20160310,000000,135.82,136.705,133.83,134.99,93308,0
+BIO.US,D,20160311,000000,135.92,137.57,135.45,137.36,170601,0
+BIO.US,D,20160314,000000,137.04,139,136.2,137.64,126938,0
+BIO.US,D,20160315,000000,136.63,136.63,134.22,134.75,126451,0
+BIO.US,D,20160316,000000,134.51,135.17,132.58,133.73,115076,0
+BIO.US,D,20160317,000000,133.59,134.46,131.69,131.99,310085,0
+BIO.US,D,20160318,000000,130.82,133.875,130.17,132.02,189091,0
+BIO.US,D,20160321,000000,132.31,135.015,131.34,134.49,131524,0
+BIO.US,D,20160322,000000,133.99,136.41,133.99,135.33,99373,0
+BIO.US,D,20160323,000000,134.71,135.3,133.54,133.66,99204,0
+BIO.US,D,20160324,000000,133.24,133.95,131.78,133.92,70382,0
+BIO.US,D,20160328,000000,134.08,134.455,132.29,134.09,91343,0
+BIO.US,D,20160329,000000,133.73,137.12,132.765,137.12,285001,0
+BIO.US,D,20160330,000000,137.6,138.64,135.68,136.47,99942,0
+BIO.US,D,20160331,000000,137.6,138.27,135.45,136.72,133353,0
+BIO.US,D,20160401,000000,136.06,139.42,135.81,139.42,92370,0
+BIO.US,D,20160404,000000,138.74,139.73,137.39,137.86,115321,0
+BIO.US,D,20160405,000000,136.82,137.235,135.02,135.03,281242,0
+BIO.US,D,20160406,000000,135.28,139.39,135.28,139.19,129055,0
+BIO.US,D,20160407,000000,138.6,139.25,135.7,136.03,119142,0
+BIO.US,D,20160408,000000,137.42,137.615,135.22,136.55,58354,0
+BIO.US,D,20160411,000000,136.7,137.795,135.44,136.55,103271,0
+BIO.US,D,20160412,000000,136.47,137.31,135.91,136.93,91383,0
+BIO.US,D,20160413,000000,137.93,139.73,137.41,139.55,86834,0
+BIO.US,D,20160414,000000,139.2,140.7,138.3,139.55,87252,0
+BIO.US,D,20160415,000000,139.69,140.605,138.89,140.18,98304,0
+BIO.US,D,20160418,000000,140.44,141.1,139.06,140.67,188224,0
+BIO.US,D,20160419,000000,141,141.2,139.45,140.05,109273,0
+BIO.US,D,20160420,000000,139.9,140.59,137.92,140.04,81091,0
+BIO.US,D,20160421,000000,139.69,141.62,139.48,140.56,60659,0
+BIO.US,D,20160422,000000,140.95,142.21,140.29,142.05,78631,0
+BIO.US,D,20160425,000000,141.28,142.08,140.67,141.59,85276,0
+BIO.US,D,20160426,000000,142.22,142.73,141.18,142.32,99057,0
+BIO.US,D,20160427,000000,142.11,143.13,141.41,142.98,91519,0
+BIO.US,D,20160428,000000,142.08,144.52,142.08,142.96,139933,0
+BIO.US,D,20160429,000000,142.45,142.7,140.54,141.85,137637,0
+BIO.US,D,20160502,000000,141.68,144.32,140.8,144.07,123979,0
+BIO.US,D,20160503,000000,142.76,144.14,142.12,143.22,91882,0
+BIO.US,D,20160504,000000,143.05,144.29,141.71,142.33,102996,0
+BIO.US,D,20160505,000000,142.72,144,141.27,143.39,104869,0
+BIO.US,D,20160506,000000,142.07,143.7,138.81,141.63,321367,0
+BIO.US,D,20160509,000000,141.1,142.8,140.85,141.86,130355,0
+BIO.US,D,20160510,000000,142.72,142.97,142.06,142.72,73625,0
+BIO.US,D,20160511,000000,142.85,143.28,141.68,141.87,174347,0
+BIO.US,D,20160512,000000,142.55,143.56,141.94,143.19,130450,0
+BIO.US,D,20160513,000000,142.34,144.585,142.12,143.07,132788,0
+BIO.US,D,20160516,000000,142.91,144.782,142.91,144.31,63260,0
+BIO.US,D,20160517,000000,143.92,144.4,141.83,142.38,92606,0
+BIO.US,D,20160518,000000,141.11,143.5,141.11,143.15,149662,0
+BIO.US,D,20160519,000000,142.06,143.53,141.4,142.55,132455,0
+BIO.US,D,20160520,000000,143.04,144.5,143.04,144.36,114599,0
+BIO.US,D,20160523,000000,144.48,145.06,143.3,144.15,90911,0
+BIO.US,D,20160524,000000,145.24,148.43,144.75,148.05,77709,0
+BIO.US,D,20160525,000000,147.6,148.58,147.11,147.99,153798,0
+BIO.US,D,20160526,000000,147.89,148.85,147.54,147.81,116380,0
+BIO.US,D,20160527,000000,148.38,148.905,147.73,148.72,61859,0
+BIO.US,D,20160531,000000,149.05,149.87,148.26,148.85,83420,0
+BIO.US,D,20160601,000000,148.36,149.42,147.61,149.14,94076,0
+BIO.US,D,20160602,000000,148.99,149.88,148.64,149.49,90800,0
+BIO.US,D,20160603,000000,149.36,149.36,147.14,148.3,56386,0
+BIO.US,D,20160606,000000,148.86,149.38,148.15,148.56,72670,0
+BIO.US,D,20160607,000000,148.39,149.51,147.63,149.45,96962,0
+BIO.US,D,20160608,000000,149.01,150,148.6,149.99,89721,0
+BIO.US,D,20160609,000000,149.12,149.61,148.29,148.64,56578,0
+BIO.US,D,20160610,000000,148.03,149.96,146.35,146.58,54513,0
+BIO.US,D,20160613,000000,146.04,147.6,144.77,144.84,64973,0
+BIO.US,D,20160614,000000,144.86,144.99,143,144.17,55362,0
+BIO.US,D,20160615,000000,144.13,144.33,141.06,141.16,186380,0
+BIO.US,D,20160616,000000,140.78,141.89,138.79,140,196218,0
+BIO.US,D,20160617,000000,140.17,141.5,140.105,140.92,271847,0
+BIO.US,D,20160620,000000,142,143.51,141.43,142.92,80652,0
+BIO.US,D,20160621,000000,142.69,143.62,141.03,141.83,111253,0
+BIO.US,D,20160622,000000,141.55,143.53,140.96,141.9,170629,0
+BIO.US,D,20160623,000000,142.21,143.95,141.311,142.39,133176,0
+BIO.US,D,20160624,000000,137.59,139.14,137.59,138.69,331874,0
+BIO.US,D,20160627,000000,137.24,138.5,135.94,137.17,204223,0
+BIO.US,D,20160628,000000,138.01,139.14,137.24,138.74,94477,0
+BIO.US,D,20160629,000000,140.12,140.12,138.66,139.18,87748,0
+BIO.US,D,20160630,000000,139.15,143.02,139.15,143.02,135516,0
+BIO.US,D,20160701,000000,142.87,144.89,142.01,143.02,79920,0
+BIO.US,D,20160705,000000,142.93,142.93,140.58,141.34,81366,0
+BIO.US,D,20160706,000000,140.53,142.79,140.53,142.5,147352,0
+BIO.US,D,20160707,000000,142.69,143.29,141.98,142.67,67706,0
+BIO.US,D,20160708,000000,143.22,143.99,142.68,143.81,75211,0
+BIO.US,D,20160711,000000,143.85,144.72,142.91,143.92,61296,0
+BIO.US,D,20160712,000000,144.83,145.22,144.33,144.9,52515,0
+BIO.US,D,20160713,000000,145.47,145.62,143.92,144.21,55964,0
+BIO.US,D,20160714,000000,145.35,145.64,144.28,145.11,56800,0
+BIO.US,D,20160715,000000,145.15,145.25,142.36,144.07,59072,0
+BIO.US,D,20160718,000000,144.47,145.68,143.96,144.81,97594,0
+BIO.US,D,20160719,000000,144.47,145.825,143.59,144.42,65304,0
+BIO.US,D,20160720,000000,144.37,145.705,144.13,144.81,84849,0
+BIO.US,D,20160721,000000,144.4,144.78,142.89,143.51,70893,0
+BIO.US,D,20160722,000000,143.76,144.11,142.41,142.99,103486,0
+BIO.US,D,20160725,000000,143.36,143.58,142.06,143.26,136129,0
+BIO.US,D,20160726,000000,143.26,145.24,143.26,145.04,61872,0
+BIO.US,D,20160727,000000,144.97,146.09,144.72,144.99,120806,0
+BIO.US,D,20160728,000000,144.9,145.39,144.14,144.58,142320,0
+BIO.US,D,20160729,000000,144.4,146.51,144.4,145.09,211329,0
+BIO.US,D,20160801,000000,144.88,149.95,144.63,148.65,161449,0
+BIO.US,D,20160802,000000,148.67,148.69,144.95,146.05,87812,0
+BIO.US,D,20160803,000000,145.74,146.46,143.39,145.77,160885,0
+BIO.US,D,20160804,000000,145,158.5,144.99,155.02,392575,0
+BIO.US,D,20160805,000000,156.06,156.36,155.1,155.9,307477,0
+BIO.US,D,20160808,000000,155.61,155.66,153.46,153.63,88846,0
+BIO.US,D,20160809,000000,153.99,154.99,153.49,153.77,61576,0
+BIO.US,D,20160810,000000,153.45,154.18,153.02,154.13,65888,0
+BIO.US,D,20160811,000000,154.2,154.56,153.23,154.44,105296,0
+BIO.US,D,20160812,000000,153.55,154.91,153.27,153.98,101116,0
+BIO.US,D,20160815,000000,153.99,154.58,153.34,154.12,68425,0
+BIO.US,D,20160816,000000,154.27,154.78,152.72,153.43,52910,0
+BIO.US,D,20160817,000000,153.1,153.88,151.85,153.17,63471,0
+BIO.US,D,20160818,000000,153,154.8,152.69,153.85,97198,0
+BIO.US,D,20160819,000000,153.27,154.14,152.57,153.67,76495,0
+BIO.US,D,20160822,000000,153.39,153.96,151.98,153.28,91171,0
+BIO.US,D,20160823,000000,153.3,155.49,152.55,153.11,74626,0
+BIO.US,D,20160824,000000,153.47,153.47,150.495,150.64,80643,0
+BIO.US,D,20160825,000000,150.77,152.26,149.01,151.18,73234,0
+BIO.US,D,20160826,000000,151.24,152.2,150.055,151.29,81237,0
+BIO.US,D,20160829,000000,151.21,152.07,150.13,151.25,82478,0
+BIO.US,D,20160830,000000,151.42,152.18,149.39,150.15,86413,0
+BIO.US,D,20160831,000000,150.2,150.74,148.5,148.81,76564,0
+BIO.US,D,20160901,000000,148.63,149.68,147.68,149.49,74947,0
+BIO.US,D,20160902,000000,150.39,152.15,148.53,151.14,128772,0
+BIO.US,D,20160906,000000,151.02,152.32,148.81,151.66,150524,0
+BIO.US,D,20160907,000000,152.11,159.73,151.62,159.32,268803,0
+BIO.US,D,20160908,000000,159.06,161.7,157.94,160.37,142512,0
+BIO.US,D,20160909,000000,158.96,160.5,157.54,157.71,147283,0
+BIO.US,D,20160912,000000,155.21,159.84,154.7,159.32,138665,0
+BIO.US,D,20160913,000000,158.09,158.48,155.48,156.91,145673,0
+BIO.US,D,20160914,000000,156.97,157.83,155.48,157.06,117099,0
+BIO.US,D,20160915,000000,156.72,159.73,156.43,158.83,127550,0
+BIO.US,D,20160916,000000,159.08,160.13,158.1,159.92,218854,0
+BIO.US,D,20160919,000000,159.52,160.48,159.24,159.72,170146,0
+BIO.US,D,20160920,000000,160.94,161.39,159.48,159.62,102584,0
+BIO.US,D,20160921,000000,159.98,160.86,158.99,160.59,82503,0
+BIO.US,D,20160922,000000,161.19,162.195,160.64,161.87,94248,0
+BIO.US,D,20160923,000000,161.31,161.83,160.295,161.34,80559,0
+BIO.US,D,20160926,000000,160.93,161.31,159.82,160.02,62090,0
+BIO.US,D,20160927,000000,160.48,162.505,160.31,162.34,79818,0
+BIO.US,D,20160928,000000,161.92,162.51,161.03,162.26,86856,0
+BIO.US,D,20160929,000000,162.06,162.97,161,161.96,142821,0
+BIO.US,D,20160930,000000,162.61,164.45,161.51,163.81,181747,0
+BIO.US,D,20161003,000000,163.38,164.869,161.43,163.73,152702,0
+BIO.US,D,20161004,000000,163.55,164.09,161.57,162.18,116498,0
+BIO.US,D,20161005,000000,162.4,163.74,162.11,162.58,194763,0
+BIO.US,D,20161006,000000,162.54,162.98,160.35,161.2,141488,0
+BIO.US,D,20161007,000000,161.47,163.66,160.74,163.27,271117,0
+BIO.US,D,20161010,000000,163.65,164.89,163.02,164.44,92009,0
+BIO.US,D,20161011,000000,163.51,163.84,160.482,161.77,207483,0
+BIO.US,D,20161012,000000,162.1,162.67,160.84,161.06,129822,0
+BIO.US,D,20161013,000000,160.4,161.65,159.825,161.01,113644,0
+BIO.US,D,20161014,000000,161.88,162.3,160.535,161.33,132270,0
+BIO.US,D,20161017,000000,161.14,162.205,160.48,161.39,80784,0
+BIO.US,D,20161018,000000,162.48,162.866,161.46,162.33,73298,0
+BIO.US,D,20161019,000000,162.06,163.8,160,163.1,157674,0
+BIO.US,D,20161020,000000,163.37,165.633,163.24,164.53,151046,0
+BIO.US,D,20161021,000000,163.48,163.64,162.43,163.07,70401,0
+BIO.US,D,20161024,000000,166.48,166.48,162.805,162.89,119579,0
+BIO.US,D,20161025,000000,162.8,162.96,160.07,160.37,222473,0
+BIO.US,D,20161026,000000,160.07,161.2,156.09,156.49,164050,0
+BIO.US,D,20161027,000000,156.94,159.7,156.82,157.55,151243,0
+BIO.US,D,20161028,000000,157.53,159.51,156.14,157.65,95758,0
+BIO.US,D,20161031,000000,157.57,158.66,155.4,158.08,146111,0
+BIO.US,D,20161101,000000,158.74,158.79,154.89,155.52,138844,0
+BIO.US,D,20161102,000000,156.88,168.71,156.88,165.64,438984,0
+BIO.US,D,20161103,000000,165.41,166.825,163.27,164.53,212687,0
+BIO.US,D,20161104,000000,164.82,167.05,164.62,164.74,170300,0
+BIO.US,D,20161107,000000,165.46,168.79,164.44,168.58,142533,0
+BIO.US,D,20161108,000000,168.02,172.73,166.45,172.04,220206,0
+BIO.US,D,20161109,000000,173.37,174.02,170.22,170.85,191578,0
+BIO.US,D,20161110,000000,171.45,173.645,168.47,169.35,193998,0
+BIO.US,D,20161111,000000,169.38,170.23,166.18,166.7,153599,0
+BIO.US,D,20161114,000000,166.35,169.43,165.54,169.3,212357,0
+BIO.US,D,20161115,000000,170,173.87,169.83,172.96,340247,0
+BIO.US,D,20161116,000000,172.75,173.99,171.33,172.08,156005,0
+BIO.US,D,20161117,000000,171.41,174,171.41,173.76,162985,0
+BIO.US,D,20161118,000000,173.15,173.57,169.49,170.93,157094,0
+BIO.US,D,20161121,000000,170.54,172.97,170.01,172.83,125856,0
+BIO.US,D,20161122,000000,173.54,173.67,170.84,171.59,138648,0
+BIO.US,D,20161123,000000,169.91,172.78,169.185,172.12,115836,0
+BIO.US,D,20161125,000000,172.16,173.74,172.16,172.76,45263,0
+BIO.US,D,20161128,000000,172.39,173.805,170.81,171.18,124068,0
+BIO.US,D,20161129,000000,172.24,174.58,172.24,174.28,182968,0
+BIO.US,D,20161130,000000,174.33,174.77,172.3,173.5,247868,0
+BIO.US,D,20161201,000000,173.56,174.85,172.63,174.57,332526,0
+BIO.US,D,20161202,000000,174.38,178.37,173.5,177.39,268840,0
+BIO.US,D,20161205,000000,178.41,178.41,176.89,177.8,262780,0
+BIO.US,D,20161206,000000,178.62,178.76,176.73,178.71,186403,0
+BIO.US,D,20161207,000000,177.98,178.09,176.51,176.76,207965,0
+BIO.US,D,20161208,000000,177.15,178.91,175.55,178.87,162051,0
+BIO.US,D,20161209,000000,178.56,180.4,178.49,179.36,156949,0
+BIO.US,D,20161212,000000,179,180.23,178.57,179.43,192859,0
+BIO.US,D,20161213,000000,180.43,182.2,179.76,180.89,125843,0
+BIO.US,D,20161214,000000,179.75,182.055,178.915,179.21,216603,0
+BIO.US,D,20161215,000000,179.34,181.72,179.19,181.08,209790,0
+BIO.US,D,20161216,000000,182.5,184.51,180.06,180.71,370825,0
+BIO.US,D,20161219,000000,180.3,180.5,179.13,179.9,163602,0
+BIO.US,D,20161220,000000,180.81,181.94,177.68,180.27,196843,0
+BIO.US,D,20161221,000000,180.71,182.96,179.88,181.82,148844,0
+BIO.US,D,20161222,000000,181.6,183.08,180.27,182.57,148834,0
+BIO.US,D,20161223,000000,183.14,184,181.57,183.43,76345,0
+BIO.US,D,20161227,000000,183.36,184.89,182.591,183.36,73838,0
+BIO.US,D,20161228,000000,184.19,184.19,182.595,183.46,88638,0
+BIO.US,D,20161229,000000,183.63,183.87,182.71,183.23,69748,0
+BIO.US,D,20161230,000000,183,183.84,181.91,182.28,92720,0
+BIO.US,D,20170103,000000,182.96,184.81,181.87,182.91,135716,0
+BIO.US,D,20170104,000000,183.55,185.55,182.3,185.32,154602,0
+BIO.US,D,20170105,000000,185.38,187.16,184.135,185.93,183355,0
+BIO.US,D,20170106,000000,185.93,188,185.93,187.51,125684,0
+BIO.US,D,20170109,000000,188,189.27,187.34,188.38,143310,0
+BIO.US,D,20170110,000000,192.1,194.2,187.5,188.48,224057,0
+BIO.US,D,20170111,000000,188.49,188.76,183.45,187.17,261029,0
+BIO.US,D,20170112,000000,187.19,187.76,185.86,186.41,138182,0
+BIO.US,D,20170113,000000,185.88,189.24,185.88,188.46,124396,0
+BIO.US,D,20170117,000000,187.17,189.29,186.5,187.96,188691,0
+BIO.US,D,20170118,000000,187.57,188.56,186.1,187.87,340277,0
+BIO.US,D,20170119,000000,187.7,188.4,185.9,187.43,336118,0
+BIO.US,D,20170120,000000,188.12,188.58,186.48,186.91,154318,0
+BIO.US,D,20170123,000000,186.09,188.325,185.3,185.73,584762,0
+BIO.US,D,20170124,000000,185.72,187.54,183.43,185.1,248263,0
+BIO.US,D,20170125,000000,185.52,187.98,185.43,187.2,152668,0
+BIO.US,D,20170126,000000,186.37,188.72,186.34,188.01,391528,0
+BIO.US,D,20170127,000000,188,188.98,186.26,186.5,98886,0
+BIO.US,D,20170130,000000,186.35,188.07,184.539,186.61,116069,0
+BIO.US,D,20170131,000000,186.51,190.36,184.97,190.08,178251,0
+BIO.US,D,20170201,000000,190.5,192.6,188.81,189.63,120425,0
+BIO.US,D,20170202,000000,189.54,189.84,188.43,189.31,86090,0
+BIO.US,D,20170203,000000,189.68,191.489,189.42,191.1,89031,0
+BIO.US,D,20170206,000000,190.96,191.5,189.76,191.44,92121,0
+BIO.US,D,20170207,000000,192.06,192.06,188.26,189.71,136393,0
+BIO.US,D,20170208,000000,189.94,190,187.57,189.29,146957,0
+BIO.US,D,20170209,000000,190.06,190.88,189.33,190.88,166454,0
+BIO.US,D,20170210,000000,191.25,191.845,189.63,190.31,103555,0
+BIO.US,D,20170213,000000,191.37,191.49,188.24,189.17,179973,0
+BIO.US,D,20170214,000000,189.12,191.83,188.11,191.75,174706,0
+BIO.US,D,20170215,000000,191.64,192.64,190.9,192.21,84343,0
+BIO.US,D,20170216,000000,192.89,193.278,190.53,191.85,97481,0
+BIO.US,D,20170217,000000,191.86,193.6,190.09,193.27,113452,0
+BIO.US,D,20170221,000000,193.27,194.25,191.3,192.06,148420,0
+BIO.US,D,20170222,000000,192.27,193.12,191.235,191.67,94055,0
+BIO.US,D,20170223,000000,192.5,193.31,190.49,192,145369,0
+BIO.US,D,20170224,000000,189.1,192.73,186.98,191.92,362787,0
+BIO.US,D,20170227,000000,192.16,197.63,191.61,196.83,241667,0
+BIO.US,D,20170228,000000,196.14,197.35,194.64,194.64,270484,0
+BIO.US,D,20170301,000000,195.44,197.705,193.11,196.02,228266,0
+BIO.US,D,20170302,000000,195.72,197.81,195.04,195.41,142357,0
+BIO.US,D,20170303,000000,196.34,198.21,195.73,198.02,191315,0
+BIO.US,D,20170306,000000,196.73,197.78,194.97,195.08,177854,0
+BIO.US,D,20170307,000000,195.02,197.16,193.65,195.5,127287,0
+BIO.US,D,20170308,000000,195,196.98,194.99,196.13,133493,0
+BIO.US,D,20170309,000000,195.52,196.88,195.24,195.71,143485,0
+BIO.US,D,20170310,000000,196.51,197.71,195.78,197.25,317845,0
+BIO.US,D,20170313,000000,197,198.205,195.02,197.61,317656,0
+BIO.US,D,20170314,000000,198.41,203.39,198.2,201.93,536810,0
+BIO.US,D,20170315,000000,202.14,209.5,200.86,207.83,739818,0
+BIO.US,D,20170316,000000,208.24,208.6,200.35,200.96,462106,0
+BIO.US,D,20170317,000000,200.81,200.81,196.4,197.31,615383,0
+BIO.US,D,20170320,000000,197.21,197.21,194.01,196,587825,0
+BIO.US,D,20170321,000000,197.2,199.34,194.75,195.69,246969,0
+BIO.US,D,20170322,000000,195.86,199.23,195.61,199.02,249396,0
+BIO.US,D,20170323,000000,199.11,201.53,197.82,200.19,162854,0
+BIO.US,D,20170324,000000,200.4,203.34,200,200.41,171484,0
+BIO.US,D,20170327,000000,198.68,200.42,198.44,199.64,205697,0
+BIO.US,D,20170328,000000,199.43,201.24,199.165,200.13,210216,0
+BIO.US,D,20170329,000000,200.15,200.38,198,198.55,103345,0
+BIO.US,D,20170330,000000,198.36,199.71,198.34,199.25,99138,0
+BIO.US,D,20170331,000000,198.83,200.76,195.5,199.34,154693,0
+BIO.US,D,20170403,000000,199.4,201.64,199.2,201.48,138646,0
+BIO.US,D,20170404,000000,201.44,201.92,200.63,201.87,178887,0
+BIO.US,D,20170405,000000,202.35,202.68,198.97,199.47,261913,0
+BIO.US,D,20170406,000000,200.33,201.2,198.25,201.02,172008,0
+BIO.US,D,20170407,000000,200.28,202.96,199.94,202.56,147497,0
+BIO.US,D,20170410,000000,202.85,204.335,201.78,202.33,129485,0
+BIO.US,D,20170411,000000,202.16,203.79,201.49,202.71,178364,0
+BIO.US,D,20170412,000000,203.18,206.5,201.85,202.6,131731,0
+BIO.US,D,20170413,000000,201.75,203.445,200.65,202.73,99425,0
+BIO.US,D,20170417,000000,202.95,204.44,201.9,203.87,104375,0
+BIO.US,D,20170418,000000,203.51,205.44,202.255,205.22,149740,0
+BIO.US,D,20170419,000000,206,210.69,205.83,210.27,262585,0
+BIO.US,D,20170420,000000,210.71,211.45,209.4,211.1,159721,0
+BIO.US,D,20170421,000000,210.69,211.66,210,211.59,134267,0
+BIO.US,D,20170424,000000,213.58,213.96,211.975,213.45,120313,0
+BIO.US,D,20170425,000000,214.58,215.48,212.715,213.14,238241,0
+BIO.US,D,20170426,000000,213,215.51,212.47,214.92,163351,0
+BIO.US,D,20170427,000000,215.21,219.34,215.09,217.78,201147,0
+BIO.US,D,20170428,000000,218.07,218.94,216.52,218.26,291165,0
+BIO.US,D,20170501,000000,219.43,220.73,216.85,220.01,136734,0
+BIO.US,D,20170502,000000,220.12,221.57,219.78,220.6,189272,0
+BIO.US,D,20170503,000000,220.33,221.39,218.24,219.98,223599,0
+BIO.US,D,20170504,000000,220.58,221.67,218.63,220.77,206524,0
+BIO.US,D,20170505,000000,223,224.24,215.56,218.14,345218,0
+BIO.US,D,20170508,000000,217.94,217.94,216.09,217.85,88244,0
+BIO.US,D,20170509,000000,217.92,223.47,216.541,223.12,448893,0
+BIO.US,D,20170510,000000,222.02,223.42,220.25,223,189106,0
+BIO.US,D,20170511,000000,222.62,222.712,219.68,221.14,134134,0
+BIO.US,D,20170512,000000,220.86,222.75,220.31,220.51,123442,0
+BIO.US,D,20170515,000000,220.26,223.15,220.26,222.32,90680,0
+BIO.US,D,20170516,000000,222.88,223.57,220.68,223.29,119517,0
+BIO.US,D,20170517,000000,220.9,221.29,218.4,219.54,169863,0
+BIO.US,D,20170518,000000,219.4,221.82,217.56,221.61,293126,0
+BIO.US,D,20170519,000000,221.51,221.8,219.05,219.22,131809,0
+BIO.US,D,20170522,000000,220,221.34,218.77,219.15,154894,0
+BIO.US,D,20170523,000000,219.32,219.72,218.14,219.36,101491,0
+BIO.US,D,20170524,000000,219.15,220.38,218.23,218.95,109288,0
+BIO.US,D,20170525,000000,219.33,221.6,218.5,221.41,92282,0
+BIO.US,D,20170526,000000,218.705,221.68,217.95,220.98,89013,0
+BIO.US,D,20170530,000000,220.62,222.14,219.83,221.71,82350,0
+BIO.US,D,20170531,000000,221.73,223.65,221.73,223.48,108248,0
+BIO.US,D,20170601,000000,224.5,225.405,222.5,225.05,82564,0
+BIO.US,D,20170602,000000,224.9,229.97,224.03,228.35,102238,0
+BIO.US,D,20170605,000000,228,229.27,227.02,227.58,92971,0
+BIO.US,D,20170606,000000,226.82,228.05,225.31,226.35,102106,0
+BIO.US,D,20170607,000000,226.42,228.98,225.55,228.78,80018,0
+BIO.US,D,20170608,000000,228.48,230.31,226.53,229.26,152688,0
+BIO.US,D,20170609,000000,229.43,230.4,225.16,227.31,243975,0
+BIO.US,D,20170612,000000,227.15,227.15,220.38,221.73,193583,0
+BIO.US,D,20170613,000000,222.11,224.28,221.63,222.63,167176,0
+BIO.US,D,20170614,000000,223.79,224.5,219.37,220.61,172094,0
+BIO.US,D,20170615,000000,219.26,220.85,218.16,220.37,62883,0
+BIO.US,D,20170616,000000,220.71,221.63,219.68,220.61,304318,0
+BIO.US,D,20170619,000000,220.8,225.68,219.975,225.03,210131,0
+BIO.US,D,20170620,000000,224.64,226.91,221.03,223.67,72739,0
+BIO.US,D,20170621,000000,224.7,226.98,224.14,226.11,110103,0
+BIO.US,D,20170622,000000,226.22,226.62,222.61,223.35,131063,0
+BIO.US,D,20170623,000000,223.89,224.23,221.865,222.5,176874,0
+BIO.US,D,20170626,000000,222.63,223.19,220.98,221.44,70192,0
+BIO.US,D,20170627,000000,220.49,221.335,218.1,218.23,79417,0
+BIO.US,D,20170628,000000,224,226.99,222.2,226.41,367228,0
+BIO.US,D,20170629,000000,227.44,228.26,222.6,224.16,141805,0
+BIO.US,D,20170630,000000,225.86,226.98,223.61,226.31,138178,0
+BIO.US,D,20170703,000000,226.75,228.24,225.885,227.18,54171,0
+BIO.US,D,20170705,000000,227.03,233.51,227.03,231.69,184840,0
+BIO.US,D,20170706,000000,230.62,230.865,225.49,225.49,176673,0
+BIO.US,D,20170707,000000,225.81,230,225.81,229,65183,0
+BIO.US,D,20170710,000000,228.87,229.74,225.33,225.59,149138,0
+BIO.US,D,20170711,000000,225.77,227.58,224.72,225.79,61773,0
+BIO.US,D,20170712,000000,227.28,227.9,225.82,226.94,117952,0
+BIO.US,D,20170713,000000,229.25,231.72,226.085,231.65,153646,0
+BIO.US,D,20170714,000000,231.2,232.07,230.06,231.37,70061,0
+BIO.US,D,20170717,000000,231.13,232.7,231.13,232.01,62215,0
+BIO.US,D,20170718,000000,231.22,233.76,230.771,233.53,61240,0
+BIO.US,D,20170719,000000,234.01,236.09,232.73,236,187865,0
+BIO.US,D,20170720,000000,237.03,238,233.6,233.84,107995,0
+BIO.US,D,20170721,000000,233.6,234.58,231.17,231.59,114399,0
+BIO.US,D,20170724,000000,230.79,235.47,230.54,235.14,128771,0
+BIO.US,D,20170725,000000,235.25,236.745,233.875,235.42,280055,0
+BIO.US,D,20170726,000000,236.32,239.91,232.64,238.95,165437,0
+BIO.US,D,20170727,000000,239.56,239.6,234.96,237.72,177787,0
+BIO.US,D,20170728,000000,237.59,239.38,234.36,236.36,104228,0
+BIO.US,D,20170731,000000,236.65,236.65,234.58,235.63,71605,0
+BIO.US,D,20170801,000000,236.38,238.105,234.365,237.71,94083,0
+BIO.US,D,20170802,000000,237.79,239.67,235.58,238.6,87214,0
+BIO.US,D,20170803,000000,238.22,242.79,234.57,242.28,111516,0
+BIO.US,D,20170804,000000,220,229.175,215,227.31,608428,0
+BIO.US,D,20170807,000000,226.86,226.86,223.6,223.8,284338,0
+BIO.US,D,20170808,000000,223.55,223.55,220.66,220.99,169552,0
+BIO.US,D,20170809,000000,220.44,221.83,216.74,218.94,181068,0
+BIO.US,D,20170810,000000,217.76,219.48,215,215,199608,0
+BIO.US,D,20170811,000000,215,218.34,213.42,215.89,232899,0
+BIO.US,D,20170814,000000,218.99,223.765,217.68,220,284345,0
+BIO.US,D,20170815,000000,219.67,219.67,215.294,216.28,154637,0
+BIO.US,D,20170816,000000,216.82,217.79,214.8,217.03,107665,0
+BIO.US,D,20170817,000000,216.34,217.39,212.26,212.4,175478,0
+BIO.US,D,20170818,000000,211.9,215.17,208.95,212.43,210765,0
+BIO.US,D,20170821,000000,212.21,213.44,210.57,212.27,200467,0
+BIO.US,D,20170822,000000,212.78,220.84,212.78,220.36,182713,0
+BIO.US,D,20170823,000000,219.42,221,216.38,217.77,144107,0
+BIO.US,D,20170824,000000,218.04,218.28,216.12,216.59,76189,0
+BIO.US,D,20170825,000000,217.33,217.76,215.29,215.84,108858,0
+BIO.US,D,20170828,000000,216.31,218.08,215.23,216.93,98488,0
+BIO.US,D,20170829,000000,215.58,217.42,214.69,216.76,90740,0
+BIO.US,D,20170830,000000,216.56,218.855,216.56,217.84,101992,0
+BIO.US,D,20170831,000000,218.48,219.19,216.5,217.82,146568,0
+BIO.US,D,20170901,000000,218.26,219.76,216.4,219.03,150023,0
+BIO.US,D,20170905,000000,218.45,219.46,215.57,215.98,160423,0
+BIO.US,D,20170906,000000,216.38,217.79,213.995,216.68,100782,0
+BIO.US,D,20170907,000000,216.86,217.13,215.44,215.44,120112,0
+BIO.US,D,20170908,000000,212.89,220.36,212.02,218.42,217585,0
+BIO.US,D,20170911,000000,218.4,220.53,218.32,218.86,227063,0
+BIO.US,D,20170912,000000,217.26,219.385,216.96,218.04,149497,0
+BIO.US,D,20170913,000000,217.01,221.79,216.53,220.47,266830,0
+BIO.US,D,20170914,000000,220.15,225.87,219.74,224.37,315636,0
+BIO.US,D,20170915,000000,224.37,227.98,224.02,227.91,424417,0
+BIO.US,D,20170918,000000,228.47,231.71,227.19,229.59,184440,0
+BIO.US,D,20170919,000000,229.77,230.7,229.1,230.35,162481,0
+BIO.US,D,20170920,000000,230.84,233.97,229.93,233.15,207698,0
+BIO.US,D,20170921,000000,232.64,232.64,229.825,230.89,205392,0
+BIO.US,D,20170922,000000,231.22,231.76,227.32,228.68,180063,0
+BIO.US,D,20170925,000000,228.6,228.78,224.695,225.37,139159,0
+BIO.US,D,20170926,000000,226.05,226.05,222.06,223,184094,0
+BIO.US,D,20170927,000000,223.25,224.67,220.59,224.44,170209,0
+BIO.US,D,20170928,000000,224.54,224.62,221.48,222.38,121333,0
+BIO.US,D,20170929,000000,222.15,223.24,219.52,222.22,177411,0
+BIO.US,D,20171002,000000,222.03,226.12,221.62,222.83,122542,0
+BIO.US,D,20171003,000000,222.44,224.23,221.64,223.97,91590,0
+BIO.US,D,20171004,000000,224.41,226,223.97,225.37,68570,0
+BIO.US,D,20171005,000000,225.45,227.07,222.17,223.27,127841,0
+BIO.US,D,20171006,000000,223.44,226.47,223.17,226.26,76321,0
+BIO.US,D,20171009,000000,227.16,227.41,223.96,224.66,112694,0
+BIO.US,D,20171010,000000,225,225.18,221.45,222.67,74527,0
+BIO.US,D,20171011,000000,222,223.8,220.86,223.77,161312,0
+BIO.US,D,20171012,000000,224.42,224.92,222.59,223.89,65101,0
+BIO.US,D,20171013,000000,224.15,224.393,222.37,223.11,73575,0
+BIO.US,D,20171016,000000,222.67,224.43,221.78,222.96,176062,0
+BIO.US,D,20171017,000000,221.79,223.67,216.31,218.94,308962,0
+BIO.US,D,20171018,000000,219.16,220.08,215.5,218.21,259225,0
+BIO.US,D,20171019,000000,217.31,219.19,216.4,219.04,182173,0
+BIO.US,D,20171020,000000,220.51,223.225,219.87,221.94,146621,0
+BIO.US,D,20171023,000000,222.43,225.19,221.685,223.57,175171,0
+BIO.US,D,20171024,000000,224.625,224.99,220.82,221.97,88687,0
+BIO.US,D,20171025,000000,222.31,223.3,220.45,222.22,125314,0
+BIO.US,D,20171026,000000,221.75,223.09,220.28,220.63,127915,0
+BIO.US,D,20171027,000000,220.64,222.2,219,222.11,127530,0
+BIO.US,D,20171030,000000,221.9,222.83,217.8,219.01,109509,0
+BIO.US,D,20171031,000000,219.46,222.33,218.67,219.79,134562,0
+BIO.US,D,20171101,000000,219.96,220.98,217.5,217.86,213985,0
+BIO.US,D,20171102,000000,218,220.97,214.44,216.94,258014,0
+BIO.US,D,20171103,000000,241.11,262.49,236.34,261.42,746393,0
+BIO.US,D,20171106,000000,261.42,265.88,258.548,259.82,348043,0
+BIO.US,D,20171107,000000,260.99,263.77,257.59,262.22,302396,0
+BIO.US,D,20171108,000000,263.15,267.8,261.85,266.31,198765,0
+BIO.US,D,20171109,000000,265.98,268.4,264.49,267.27,211381,0
+BIO.US,D,20171110,000000,265.99,268.29,257.49,258.19,231479,0
+BIO.US,D,20171113,000000,256.72,256.72,253.58,254.43,261198,0
+BIO.US,D,20171114,000000,252.36,253.805,251.74,253.22,133197,0
+BIO.US,D,20171115,000000,253.18,256.66,251.13,254.14,137162,0
+BIO.US,D,20171116,000000,256.08,257.235,255.415,256.26,189700,0
+BIO.US,D,20171117,000000,255.84,256.93,253.97,255.49,129090,0
+BIO.US,D,20171120,000000,255.48,256.98,252.865,255.29,168461,0
+BIO.US,D,20171121,000000,255.45,256.62,254.71,255.68,112520,0
+BIO.US,D,20171122,000000,255.91,258.955,253.895,258.69,119776,0
+BIO.US,D,20171124,000000,258.52,262.77,253.91,262.14,78836,0
+BIO.US,D,20171127,000000,262.14,264.56,260.76,261.47,175142,0
+BIO.US,D,20171128,000000,263.67,264.68,259.89,263.3,182130,0
+BIO.US,D,20171129,000000,264.42,272.03,263.31,269.58,175365,0
+BIO.US,D,20171130,000000,270.22,273.87,269.85,271.3,128059,0
+BIO.US,D,20171201,000000,271.3,272.02,264.595,268.8,119640,0
+BIO.US,D,20171204,000000,270.28,271.65,256.52,257.49,180031,0
+BIO.US,D,20171205,000000,257.35,258.095,252.32,253.8,210148,0
+BIO.US,D,20171206,000000,253.44,257.2,251.77,253.63,118822,0
+BIO.US,D,20171207,000000,253.43,260.75,251.62,254.97,187888,0
+BIO.US,D,20171208,000000,255.44,255.44,252.88,255.08,154417,0
+BIO.US,D,20171211,000000,254.99,254.99,251,253.18,103917,0
+BIO.US,D,20171212,000000,253.18,253.86,251.36,253.35,180496,0
+BIO.US,D,20171213,000000,253.85,253.85,250.75,251.71,181734,0
+BIO.US,D,20171214,000000,252.16,252.93,249.015,249.72,115293,0
+BIO.US,D,20171215,000000,250.36,253.01,250.36,251.94,338487,0
+BIO.US,D,20171218,000000,252.35,252.85,248.56,249.24,319632,0
+BIO.US,D,20171219,000000,249.8,249.84,246.89,247.16,189300,0
+BIO.US,D,20171220,000000,247.88,248.455,243.83,245.29,179188,0
+BIO.US,D,20171221,000000,244.98,245.86,241.79,245.04,252634,0
+BIO.US,D,20171222,000000,245.78,246.49,242.97,244.19,152092,0
+BIO.US,D,20171226,000000,243.84,244.31,240.71,242.04,194307,0
+BIO.US,D,20171227,000000,241.52,242.28,239.545,240.36,176437,0
+BIO.US,D,20171228,000000,240.64,240.9,237.37,239.31,225439,0
+BIO.US,D,20171229,000000,238.89,241,237.515,238.67,183811,0
+BIO.US,D,20180102,000000,238.67,241.98,238.23,241.42,169473,0
+BIO.US,D,20180103,000000,242.34,251.85,242.34,250.47,233223,0
+BIO.US,D,20180104,000000,251.52,251.52,247.62,248.49,143048,0
+BIO.US,D,20180105,000000,249.13,250.02,248.08,249.05,102099,0
+BIO.US,D,20180108,000000,248.52,251.88,247.41,251,233895,0
+BIO.US,D,20180109,000000,252.18,257.36,250.05,256.12,216142,0
+BIO.US,D,20180110,000000,255.34,255.34,249.62,249.8,166284,0
+BIO.US,D,20180111,000000,250.16,252.16,247.59,251.21,169842,0
+BIO.US,D,20180112,000000,251.48,251.48,246.45,248.37,176339,0
+BIO.US,D,20180116,000000,249.18,251.06,245.615,249.11,106089,0
+BIO.US,D,20180117,000000,250.54,254.63,250.138,252.64,201593,0
+BIO.US,D,20180118,000000,251.74,252.72,248.83,252.5,126081,0
+BIO.US,D,20180119,000000,252.9,255.89,251.27,254.54,272568,0
+BIO.US,D,20180122,000000,253.28,255.8,250.945,254.65,134754,0
+BIO.US,D,20180123,000000,255.4,258.2,254.36,254.83,150004,0
+BIO.US,D,20180124,000000,255.95,257.12,252.4,254.41,141302,0
+BIO.US,D,20180125,000000,255.76,259.21,254.484,259.11,114211,0
+BIO.US,D,20180126,000000,259.23,263.65,254.55,261.89,212266,0
+BIO.US,D,20180129,000000,261.06,266.98,261.06,263.41,134700,0
+BIO.US,D,20180130,000000,261.11,261.86,256.94,259.2,107322,0
+BIO.US,D,20180131,000000,261.01,264.89,256.085,258.53,104635,0
+BIO.US,D,20180201,000000,257.81,259.99,256.23,258.75,233582,0
+BIO.US,D,20180202,000000,257.62,259.83,253.92,254.34,97592,0
+BIO.US,D,20180205,000000,252.47,255.02,245.6,247.23,188493,0
+BIO.US,D,20180206,000000,243.44,249.255,240.54,246.47,220216,0
+BIO.US,D,20180207,000000,245.58,248.2,243.04,243.76,209497,0
+BIO.US,D,20180208,000000,244.11,245.85,233.48,233.97,160308,0
+BIO.US,D,20180209,000000,235.34,240.3,231,236.72,177635,0
+BIO.US,D,20180212,000000,238.07,242.09,233.96,239.69,159844,0
+BIO.US,D,20180213,000000,239,240.43,235.71,237.36,157270,0
+BIO.US,D,20180214,000000,235.49,249.58,235.49,247.91,166846,0
+BIO.US,D,20180215,000000,248.34,250.18,243.02,246.83,115356,0
+BIO.US,D,20180216,000000,244.9,251.39,240.15,249.04,209471,0
+BIO.US,D,20180220,000000,247.62,254.23,246.31,251.12,204736,0
+BIO.US,D,20180221,000000,251.74,255.69,245.28,245.62,178608,0
+BIO.US,D,20180222,000000,246.75,250.21,243.04,248.08,228002,0
+BIO.US,D,20180223,000000,249.1,254.83,246.635,254.31,204091,0
+BIO.US,D,20180226,000000,254.72,259.24,253.21,257.85,168927,0
+BIO.US,D,20180227,000000,257.56,258.98,252.905,254,155248,0
+BIO.US,D,20180228,000000,274.81,279.59,264.6,270.04,428971,0
+BIO.US,D,20180301,000000,271.29,271.29,260.41,264.82,220037,0
+BIO.US,D,20180302,000000,262.12,264.46,259.655,263.04,261118,0
+BIO.US,D,20180305,000000,261.23,261.599,256.275,259.98,152781,0
+BIO.US,D,20180306,000000,260.4,263.81,257.565,262.34,202825,0
+BIO.US,D,20180307,000000,260.87,272.04,259.85,265.63,235644,0
+BIO.US,D,20180308,000000,266.4,267.58,264.01,265.84,99870,0
+BIO.US,D,20180309,000000,267.5,275.34,265.485,274.11,143629,0
+BIO.US,D,20180312,000000,273.96,276,267.53,273.84,78947,0
+BIO.US,D,20180313,000000,274.57,274.99,268.86,270.94,68450,0
+BIO.US,D,20180314,000000,272.08,272.84,265.31,269.4,93122,0
+BIO.US,D,20180315,000000,269.1,271.4,266.15,268.58,85891,0
+BIO.US,D,20180316,000000,269.77,269.77,259.95,263,286746,0
+BIO.US,D,20180319,000000,262.24,264.14,258.65,262.27,139443,0
+BIO.US,D,20180320,000000,263.97,264.05,260.625,262.64,70545,0
+BIO.US,D,20180321,000000,261.88,263.88,258.53,260.91,82378,0
+BIO.US,D,20180322,000000,259.42,261.48,252.67,252.69,149802,0
+BIO.US,D,20180323,000000,252.5,254.8,246.71,247.06,111527,0
+BIO.US,D,20180326,000000,250.92,254.49,246.18,253.5,136875,0
+BIO.US,D,20180327,000000,254.07,254.07,245.84,249.58,174793,0
+BIO.US,D,20180328,000000,250.46,254.6,246.145,247.62,292425,0
+BIO.US,D,20180329,000000,248.98,254.574,248.91,250.08,121098,0
+BIO.US,D,20180402,000000,248.43,252.02,243.24,247.38,120864,0
+BIO.US,D,20180403,000000,248.04,250.48,245.68,249.11,104110,0
+BIO.US,D,20180404,000000,246.08,251.7,245.113,250.52,151573,0
+BIO.US,D,20180405,000000,251.29,251.64,245.33,247.47,149473,0
+BIO.US,D,20180406,000000,246.96,247.875,240.01,244.1,127070,0
+BIO.US,D,20180409,000000,245.21,248.366,244.13,244.8,79906,0
+BIO.US,D,20180410,000000,246.77,252.35,245.25,250.02,123117,0
+BIO.US,D,20180411,000000,248.45,251.22,245.49,247.44,104387,0
+BIO.US,D,20180412,000000,248.46,251.94,247.955,250.48,123590,0
+BIO.US,D,20180413,000000,251.17,252.53,246.2,247.06,95247,0
+BIO.US,D,20180416,000000,249.48,262.85,248.69,262.13,206097,0
+BIO.US,D,20180417,000000,263.12,266.29,258.57,264.68,258676,0
+BIO.US,D,20180418,000000,264.51,265.37,260.63,264.19,158551,0
+BIO.US,D,20180419,000000,264.08,267.66,260.355,262.26,100001,0
+BIO.US,D,20180420,000000,262.24,264.01,259.88,260.68,105057,0
+BIO.US,D,20180423,000000,260.65,264.485,260.425,261.48,75561,0
+BIO.US,D,20180424,000000,262.09,263.58,257.205,258.93,121590,0
+BIO.US,D,20180425,000000,259.46,261.135,256.64,258.85,111360,0
+BIO.US,D,20180426,000000,259.89,260.75,258.15,259.48,48418,0
+BIO.US,D,20180427,000000,260.63,260.63,257.54,259.5,75625,0
+BIO.US,D,20180430,000000,259.79,259.79,253.57,253.71,135265,0
+BIO.US,D,20180501,000000,253.82,254.18,250.64,253.25,90340,0
+BIO.US,D,20180502,000000,254.32,258,251.4,252.59,151528,0
+BIO.US,D,20180503,000000,250.08,254.05,245.73,250.83,151568,0
+BIO.US,D,20180504,000000,249.96,254.42,246.258,252.82,86252,0
+BIO.US,D,20180507,000000,253.86,258.98,252.97,254.75,193995,0
+BIO.US,D,20180508,000000,254.36,255.89,251.443,253.69,249916,0
+BIO.US,D,20180509,000000,262,283.96,262,275.95,407909,0
+BIO.US,D,20180510,000000,276.59,285.69,273.23,278.82,241947,0
+BIO.US,D,20180511,000000,279.86,286.84,279.54,284.98,157565,0
+BIO.US,D,20180514,000000,284.96,287.555,282.26,286.9,279302,0
+BIO.US,D,20180515,000000,285.7,285.96,282.84,284.04,139678,0
+BIO.US,D,20180516,000000,283.88,293.43,283.505,291.71,258749,0
+BIO.US,D,20180517,000000,291.26,291.26,284.2,286.82,391342,0
+BIO.US,D,20180518,000000,286.05,292.59,286.05,291.66,125269,0
+BIO.US,D,20180521,000000,293.55,297.59,290.325,292.28,87491,0
+BIO.US,D,20180522,000000,292.74,294.44,288.96,289.36,68816,0
+BIO.US,D,20180523,000000,287.29,290.93,286.05,288.91,134962,0
+BIO.US,D,20180524,000000,288.77,291.125,287.25,289.06,118083,0
+BIO.US,D,20180525,000000,288.68,289.03,285,287.93,126142,0
+BIO.US,D,20180529,000000,284.8,287.89,282.97,286.06,84670,0
+BIO.US,D,20180530,000000,288.29,293.146,287.71,290.89,256669,0
+BIO.US,D,20180531,000000,288.6,292.39,285.76,287.13,111567,0
+BIO.US,D,20180601,000000,289.26,292.75,287.27,290.64,152533,0
+BIO.US,D,20180604,000000,290.97,293.31,289.61,292.88,176146,0
+BIO.US,D,20180605,000000,293.03,294.8,289.1,291.22,173628,0
+BIO.US,D,20180606,000000,290.64,297.59,290.64,297.47,171192,0
+BIO.US,D,20180607,000000,299.37,299.37,293.97,297,196826,0
+BIO.US,D,20180608,000000,297.43,300.43,295.08,299.59,109870,0
+BIO.US,D,20180611,000000,299.92,301.58,297.56,301,65431,0
+BIO.US,D,20180612,000000,300.31,304.36,300.04,300.79,84002,0
+BIO.US,D,20180613,000000,301.23,304.32,300.22,301.06,194632,0
+BIO.US,D,20180614,000000,300.32,303.87,300.01,303.7,83576,0
+BIO.US,D,20180615,000000,302.36,304.31,299.64,303.88,190378,0
+BIO.US,D,20180618,000000,301.91,303.015,299.54,301.46,178563,0
+BIO.US,D,20180619,000000,300.31,302.565,296.75,299.87,120427,0
+BIO.US,D,20180620,000000,298.5,302.38,294,296.76,132220,0
+BIO.US,D,20180621,000000,298.84,302.82,297.67,299.84,157139,0
+BIO.US,D,20180622,000000,301.34,301.34,297.41,298.32,130426,0
+BIO.US,D,20180625,000000,299.4,300.77,285.835,289.62,153201,0
+BIO.US,D,20180626,000000,289.5,292.81,289.24,290.41,120405,0
+BIO.US,D,20180627,000000,289.91,294.3,284.3,284.46,106643,0
+BIO.US,D,20180628,000000,284.51,288.33,282.66,288.26,131385,0
+BIO.US,D,20180629,000000,289.34,291.885,287.02,288.54,140531,0
+BIO.US,D,20180702,000000,287.26,290.9,285.83,289.28,148224,0
+BIO.US,D,20180703,000000,291.06,294.7,289.205,292.9,60927,0
+BIO.US,D,20180705,000000,294.23,297.66,290.65,294.94,275299,0
+BIO.US,D,20180706,000000,295.39,300.28,295.17,297.92,86197,0
+BIO.US,D,20180709,000000,299.59,304.82,296.05,303.07,102145,0
+BIO.US,D,20180710,000000,303.98,305,300.29,302.95,99931,0
+BIO.US,D,20180711,000000,301.6,301.77,297.85,299.47,127889,0
+BIO.US,D,20180712,000000,301.88,303.885,299.28,302.27,86298,0
+BIO.US,D,20180713,000000,302.39,306.39,301.66,303.95,102584,0
+BIO.US,D,20180716,000000,304.93,306.183,298.69,300.52,67811,0
+BIO.US,D,20180717,000000,299.63,303.18,298.88,302.62,75219,0
+BIO.US,D,20180718,000000,302.29,304.23,300.35,303.5,74961,0
+BIO.US,D,20180719,000000,303.15,307.63,303.15,306.39,101202,0
+BIO.US,D,20180720,000000,306.84,307.48,305,305.44,49236,0
+BIO.US,D,20180723,000000,305.87,309.62,302.263,308.12,122866,0
+BIO.US,D,20180724,000000,309.62,311.2,305.14,307.99,143608,0
+BIO.US,D,20180725,000000,308.5,311.79,307.8,311.79,83811,0
+BIO.US,D,20180726,000000,312.04,313.83,309.149,313.61,95468,0
+BIO.US,D,20180727,000000,314.23,314.23,302.86,307.44,118948,0
+BIO.US,D,20180730,000000,307.32,307.71,301.61,304.14,86654,0
+BIO.US,D,20180731,000000,305.04,309,304.43,306.65,110861,0
+BIO.US,D,20180801,000000,308.82,314.33,308.31,311.73,121157,0
+BIO.US,D,20180802,000000,309.83,314.12,309.06,311.72,186512,0
+BIO.US,D,20180803,000000,311.17,313.89,308.1,312.18,83151,0
+BIO.US,D,20180806,000000,313,316.76,313,315.45,156376,0
+BIO.US,D,20180807,000000,316,317.28,307.34,308.97,239134,0
+BIO.US,D,20180808,000000,345.15,345.15,314.425,316.4,307674,0
+BIO.US,D,20180809,000000,316.79,321.41,316.08,318.11,104757,0
+BIO.US,D,20180810,000000,315.98,321.48,315.98,319.8,155848,0
+BIO.US,D,20180813,000000,320.16,324.67,318.91,322.93,178878,0
+BIO.US,D,20180814,000000,323.52,328.95,321.64,325.03,124722,0
+BIO.US,D,20180815,000000,323.34,324.6,316.12,320.12,134424,0
+BIO.US,D,20180816,000000,320.6,323.004,316.776,317.88,90944,0
+BIO.US,D,20180817,000000,317.85,319.231,314,316.56,144521,0
+BIO.US,D,20180820,000000,316.72,318.935,311.45,315.33,101583,0
+BIO.US,D,20180821,000000,315.2,321.29,315.2,318.62,98889,0
+BIO.US,D,20180822,000000,317.47,321.545,315.89,321.32,83744,0
+BIO.US,D,20180823,000000,320.92,321.715,316.37,317.05,159386,0
+BIO.US,D,20180824,000000,316.73,319.925,316.73,318.76,79331,0
+BIO.US,D,20180827,000000,319.96,325.645,319.96,324.76,106397,0
+BIO.US,D,20180828,000000,325.59,326,321.63,324.66,146640,0
+BIO.US,D,20180829,000000,324.67,325.4,322.79,324.58,71510,0
+BIO.US,D,20180830,000000,324.11,328.59,323.71,325.78,99474,0
+BIO.US,D,20180831,000000,325.55,326.35,321.73,325.3,66896,0
+BIO.US,D,20180904,000000,324.76,326.6,323.34,326.15,88611,0
+BIO.US,D,20180905,000000,325.01,325.33,314.49,315.5,121008,0
+BIO.US,D,20180906,000000,314.55,320.45,313.41,316.77,155279,0
+BIO.US,D,20180907,000000,315.56,317.175,313.02,313.74,96336,0
+BIO.US,D,20180910,000000,314.52,314.93,307.85,308,163968,0
+BIO.US,D,20180911,000000,306.57,311.7,305.46,308.37,156843,0
+BIO.US,D,20180912,000000,307.13,308.42,303.65,305.73,176505,0
+BIO.US,D,20180913,000000,306.49,309.37,303.71,307.55,136383,0
+BIO.US,D,20180914,000000,307.01,311.01,305.83,309.11,197650,0
+BIO.US,D,20180917,000000,308.64,308.64,295.42,295.96,220011,0
+BIO.US,D,20180918,000000,296.45,299.05,294.1,298.55,216940,0
+BIO.US,D,20180919,000000,298.92,299.16,296.44,298.47,98312,0
+BIO.US,D,20180920,000000,299.37,302.38,297.07,301.03,160903,0
+BIO.US,D,20180921,000000,301.46,301.46,295.675,298.49,340921,0
+BIO.US,D,20180924,000000,309.9,311.61,303.41,308.97,212973,0
+BIO.US,D,20180925,000000,309.88,312.37,307.79,310.41,177487,0
+BIO.US,D,20180926,000000,310.88,314.98,307.52,308.15,136325,0
+BIO.US,D,20180927,000000,313.71,315.34,310.25,312.34,163867,0
+BIO.US,D,20180928,000000,311.66,313.94,311.66,312.99,156610,0
+BIO.US,D,20181001,000000,315,315,307.97,309,129134,0
+BIO.US,D,20181002,000000,308.45,308.5,303.55,304.35,207836,0
+BIO.US,D,20181003,000000,305.72,309.695,305.3,306.19,106795,0
+BIO.US,D,20181004,000000,306,306.93,299.03,300.61,117409,0
+BIO.US,D,20181005,000000,301.22,303.53,295.035,298.29,125096,0
+BIO.US,D,20181008,000000,297.86,298.91,288.902,291.43,155301,0
+BIO.US,D,20181009,000000,289.81,294.88,288.98,289.82,173025,0
+BIO.US,D,20181010,000000,289.91,290.34,281.82,281.82,207405,0
+BIO.US,D,20181011,000000,281.24,282.84,273.05,275.31,185937,0
+BIO.US,D,20181012,000000,280.54,286.07,278,281.68,166593,0
+BIO.US,D,20181015,000000,279.85,281.325,274.57,277.78,194703,0
+BIO.US,D,20181016,000000,280.52,292.42,278.25,289.31,220596,0
+BIO.US,D,20181017,000000,293.99,293.99,285.25,287.69,99052,0
+BIO.US,D,20181018,000000,288.13,288.69,281.45,284.42,124206,0
+BIO.US,D,20181019,000000,285.86,288.46,279.61,280.96,65210,0
+BIO.US,D,20181022,000000,282.08,282.08,273.74,278.48,166417,0
+BIO.US,D,20181023,000000,275.57,277.97,266.48,276.35,193144,0
+BIO.US,D,20181024,000000,276.27,277.57,266.66,267.28,240580,0
+BIO.US,D,20181025,000000,269.31,274.16,268.91,270.73,89512,0
+BIO.US,D,20181026,000000,266.56,272.19,263.42,268.79,104837,0
+BIO.US,D,20181029,000000,272.78,273.901,262.57,265.92,252218,0
+BIO.US,D,20181030,000000,264.44,271.15,263.22,269.5,110286,0
+BIO.US,D,20181031,000000,272.36,278.35,270.17,272.85,118984,0
+BIO.US,D,20181101,000000,273.46,277.7,262.455,275.34,392828,0
+BIO.US,D,20181102,000000,262,270.99,260,269.77,685962,0
+BIO.US,D,20181105,000000,269.8,279.39,269.8,276.24,288616,0
+BIO.US,D,20181106,000000,275.1,282.73,275.1,278.88,198388,0
+BIO.US,D,20181107,000000,279.63,283.8,278.01,283.17,197894,0
+BIO.US,D,20181108,000000,282.16,285.46,281.95,283.2,137951,0
+BIO.US,D,20181109,000000,281.29,281.29,276.01,276.42,333561,0
+BIO.US,D,20181112,000000,275.82,278.45,269.01,269.88,207971,0
+BIO.US,D,20181113,000000,272.32,276.14,267.66,268.83,174930,0
+BIO.US,D,20181114,000000,271.01,271.53,267.71,268.28,291884,0
+BIO.US,D,20181115,000000,267.26,274.07,264.47,273.22,153064,0
+BIO.US,D,20181116,000000,271.31,279.06,270.58,276.17,130306,0
+BIO.US,D,20181119,000000,274.92,274.92,268.01,268.39,274531,0
+BIO.US,D,20181120,000000,265.44,270.05,261.99,264.78,253212,0
+BIO.US,D,20181121,000000,265.95,270.31,265.95,269.16,165923,0
+BIO.US,D,20181123,000000,267.72,275.25,267.72,273.04,74916,0
+BIO.US,D,20181126,000000,274.85,275.17,269.323,272.59,272986,0
+BIO.US,D,20181127,000000,270.54,273.1,269.04,269.98,189459,0
+BIO.US,D,20181128,000000,270.66,276.25,268.29,274.75,265592,0
+BIO.US,D,20181129,000000,273.54,278.415,273.54,275.32,276875,0
+BIO.US,D,20181130,000000,274.12,275.91,272.665,274.46,157017,0
+BIO.US,D,20181203,000000,277.34,278.85,273.27,277.45,147962,0
+BIO.US,D,20181204,000000,277.85,277.85,265.72,266.4,213940,0
+BIO.US,D,20181206,000000,262.52,264.05,259.45,262.98,237467,0
+BIO.US,D,20181207,000000,262.96,264.13,255.66,256.23,263148,0
+BIO.US,D,20181210,000000,255.98,255.98,250.19,251.7,243439,0
+BIO.US,D,20181211,000000,254.81,256.435,250.55,252.06,243768,0
+BIO.US,D,20181212,000000,256.11,259.62,253.76,254.25,194188,0
+BIO.US,D,20181213,000000,255.3,255.516,246.82,250.28,201139,0
+BIO.US,D,20181214,000000,248.04,249.94,246.76,247.82,191983,0
+BIO.US,D,20181217,000000,247.58,249.37,241.56,243.02,179587,0
+BIO.US,D,20181218,000000,244.4,247.19,237.04,239.95,153024,0
+BIO.US,D,20181219,000000,240.43,243.36,232.08,234.93,264316,0
+BIO.US,D,20181220,000000,233.92,236.935,228.654,231.04,154581,0
+BIO.US,D,20181221,000000,231.62,232,224.815,225.45,222678,0
+BIO.US,D,20181224,000000,224.54,224.54,220.1,220.1,45188,0
+BIO.US,D,20181226,000000,221,227.75,220.05,227.43,202705,0
+BIO.US,D,20181227,000000,224.94,229.88,222.67,229.88,160596,0
+BIO.US,D,20181228,000000,231.34,234.47,228.202,229.66,107698,0
+BIO.US,D,20181231,000000,231.32,233.695,227.5,232.22,165110,0
+BIO.US,D,20190102,000000,229.73,231.23,226.73,228.08,165788,0
+BIO.US,D,20190103,000000,228.18,231.26,223.89,224.3,180229,0
+BIO.US,D,20190104,000000,224.5,228.34,224.11,226.28,446776,0
+BIO.US,D,20190107,000000,227.52,234.82,227.26,233.67,354344,0
+BIO.US,D,20190108,000000,235,236.91,232.48,235.53,235813,0
+BIO.US,D,20190109,000000,236.61,241.4,236.61,237.37,266057,0
+BIO.US,D,20190110,000000,235.88,242.15,235.68,240.87,227015,0
+BIO.US,D,20190111,000000,240.3,242,238.2,241.42,127811,0
+BIO.US,D,20190114,000000,238.5,239.45,236.37,236.37,261225,0
+BIO.US,D,20190115,000000,236.68,239.28,236.68,237.9,282192,0
+BIO.US,D,20190116,000000,238.75,240.53,236.32,236.56,216097,0
+BIO.US,D,20190117,000000,236.23,239.65,235.44,237.84,248192,0
+BIO.US,D,20190118,000000,239.81,242.55,237.89,239.65,321116,0
+BIO.US,D,20190122,000000,238.87,240.9,234.29,235.52,167158,0
+BIO.US,D,20190123,000000,236.31,237.71,233.18,237.09,162784,0
+BIO.US,D,20190124,000000,237,239.03,236.29,237.07,146736,0
+BIO.US,D,20190125,000000,238.55,240.68,236.53,240.31,206874,0
+BIO.US,D,20190128,000000,237.86,238.21,235.52,238.07,124836,0
+BIO.US,D,20190129,000000,238.04,241.9,238.01,239.3,190398,0
+BIO.US,D,20190130,000000,240,245.1,238.48,244.98,198164,0
+BIO.US,D,20190131,000000,244.56,250.11,243.74,249.87,222446,0
+BIO.US,D,20190201,000000,249.75,252.625,248.08,251.12,264387,0
+BIO.US,D,20190204,000000,251.38,251.38,247.895,250.7,186860,0
+BIO.US,D,20190205,000000,250.85,253.2,249.73,250.15,174493,0
+BIO.US,D,20190206,000000,250.14,253.36,248.43,252.7,206804,0
+BIO.US,D,20190207,000000,251.51,252.642,246.7,248.03,227513,0
+BIO.US,D,20190208,000000,246.44,249.02,245.59,248.85,278097,0
+BIO.US,D,20190211,000000,250.3,254.855,250.05,252.93,468542,0
+BIO.US,D,20190212,000000,254.41,259.35,253.11,258.1,368927,0
+BIO.US,D,20190213,000000,258.6,262.38,256.246,261.79,277437,0
+BIO.US,D,20190214,000000,261.48,265.735,260.37,261.42,226253,0
+BIO.US,D,20190215,000000,262.99,270.49,262.38,270.34,268873,0
+BIO.US,D,20190219,000000,269.33,270.34,266.946,270.06,274858,0
+BIO.US,D,20190220,000000,270.23,273.045,269.23,272.74,202905,0
+BIO.US,D,20190221,000000,273.28,275.8,271.25,274.34,233333,0
+BIO.US,D,20190222,000000,275.35,275.71,271.7,274.26,247546,0
+BIO.US,D,20190225,000000,276.02,277.36,274,275.22,261536,0
+BIO.US,D,20190226,000000,273.48,275.71,271.83,272.87,202318,0
+BIO.US,D,20190227,000000,272.31,275.5,271.13,273.99,225578,0
+BIO.US,D,20190228,000000,273.71,275.58,268.96,270.9,409546,0
+BIO.US,D,20190301,000000,302,323.945,302,317.41,952382,0
+BIO.US,D,20190304,000000,315.5,316.35,309.33,312.79,479610,0
+BIO.US,D,20190305,000000,313.72,316.525,311.005,312.32,300433,0
+BIO.US,D,20190306,000000,311.58,312.76,307.26,308.73,274483,0
+BIO.US,D,20190307,000000,306.81,306.81,301.87,302.6,338030,0
+BIO.US,D,20190308,000000,300.41,305.21,299.55,303.86,430548,0
+BIO.US,D,20190311,000000,305.18,309.36,304.58,308.27,381106,0
+BIO.US,D,20190312,000000,308.95,310.91,306.33,308.87,205177,0
+BIO.US,D,20190313,000000,310.55,313.07,308.47,309.42,240021,0
+BIO.US,D,20190314,000000,309.52,312.98,307.79,311.87,237311,0
+BIO.US,D,20190315,000000,312.24,313.11,309.07,310.33,297337,0
+BIO.US,D,20190318,000000,310.17,313.8,308.44,313.67,384725,0
+BIO.US,D,20190319,000000,315,317.52,312.615,314.12,228570,0
+BIO.US,D,20190320,000000,313.82,314.74,310.72,310.72,222021,0
+BIO.US,D,20190321,000000,308.7,315.74,308.435,315.57,119963,0
+BIO.US,D,20190322,000000,314.07,314.95,305.4,305.59,188315,0
+BIO.US,D,20190325,000000,305.03,308.95,302.325,307.19,196820,0
+BIO.US,D,20190326,000000,309.44,310.87,306.795,307.69,211874,0
+BIO.US,D,20190327,000000,307.12,308.02,299.54,302.42,179881,0
+BIO.US,D,20190328,000000,302.74,304.32,297.09,303.75,109052,0
+BIO.US,D,20190329,000000,306.01,307.4,304.65,305.68,280703,0
+BIO.US,D,20190401,000000,308.44,310.505,305.12,307.4,199306,0
+BIO.US,D,20190402,000000,307.7,311.54,305.28,309.14,193509,0
+BIO.US,D,20190403,000000,311.62,311.73,304.85,305.88,227574,0
+BIO.US,D,20190404,000000,306.49,307.09,302.31,305.8,123407,0
+BIO.US,D,20190405,000000,305.99,310.51,305.99,308.61,156058,0
+BIO.US,D,20190408,000000,307.34,310.15,305.02,309.84,94967,0
+BIO.US,D,20190409,000000,307.87,308.44,304.95,305.92,201114,0
+BIO.US,D,20190410,000000,306.84,308.06,305.03,307.6,318121,0
+BIO.US,D,20190411,000000,307.87,308.435,305.425,305.98,156968,0
+BIO.US,D,20190412,000000,308.06,310.665,305.42,308.53,329663,0
+BIO.US,D,20190415,000000,308.58,309.945,306.39,306.74,264403,0
+BIO.US,D,20190416,000000,308.16,309.83,300.65,301.44,226317,0
+BIO.US,D,20190417,000000,301.96,301.96,287.89,291.83,364406,0
+BIO.US,D,20190418,000000,293.37,295.6,288.39,294.13,262702,0
+BIO.US,D,20190422,000000,293.49,297.43,292.47,293.49,156022,0
+BIO.US,D,20190423,000000,293,295.98,289.03,295.14,275480,0
+BIO.US,D,20190424,000000,294.85,295.75,291.4,293.78,194775,0
+BIO.US,D,20190425,000000,293.36,299.32,291.73,298.9,183615,0
+BIO.US,D,20190426,000000,298.75,301.9,296.86,301.8,227356,0
+BIO.US,D,20190429,000000,301.65,302.44,298.97,299.24,81230,0
+BIO.US,D,20190430,000000,298.67,301.63,295.94,300.93,118216,0
+BIO.US,D,20190501,000000,301.35,301.35,296.58,297.08,114058,0
+BIO.US,D,20190502,000000,296.87,302.945,293.98,302.2,154101,0
+BIO.US,D,20190503,000000,303.93,309.34,302.27,308.36,161673,0
+BIO.US,D,20190506,000000,303.64,308.165,301.45,306.3,228027,0
+BIO.US,D,20190507,000000,303.78,304.72,296.33,297.69,133108,0
+BIO.US,D,20190508,000000,297.93,299.45,295,296.51,343503,0
+BIO.US,D,20190509,000000,306,319.99,306,309.28,411073,0
+BIO.US,D,20190510,000000,307,312.86,301.09,311.1,395362,0
+BIO.US,D,20190513,000000,304.19,304.19,295.23,296.28,281061,0
+BIO.US,D,20190514,000000,297.32,298.055,291.015,291.97,274574,0
+BIO.US,D,20190515,000000,289.88,294.66,287.31,294.35,182144,0
+BIO.US,D,20190516,000000,296.22,300.94,289.71,299.26,169113,0
+BIO.US,D,20190517,000000,296.21,304,295.29,296.72,197424,0
+BIO.US,D,20190520,000000,294.45,295.285,290.69,292.84,152483,0
+BIO.US,D,20190521,000000,294.6,298.77,291.61,294.35,182556,0
+BIO.US,D,20190522,000000,293.87,296.78,292.24,295.35,148717,0
+BIO.US,D,20190523,000000,292.86,295.1,291.64,293.96,113367,0
+BIO.US,D,20190524,000000,295.49,298.51,293.21,293.37,89369,0
+BIO.US,D,20190528,000000,294.33,296.54,288.91,289.12,111965,0
+BIO.US,D,20190529,000000,287.49,290.14,286.23,288.08,86613,0
+BIO.US,D,20190530,000000,288.69,288.69,284.4,287.25,72431,0
+BIO.US,D,20190531,000000,283.95,287.82,281.66,286.93,129174,0
+BIO.US,D,20190603,000000,287.25,290.23,286,288.24,144972,0
+BIO.US,D,20190604,000000,290.51,294.58,290.36,291.8,196935,0
+BIO.US,D,20190605,000000,293.03,293.46,286.02,287.7,362173,0
+BIO.US,D,20190606,000000,288.41,291.65,286.48,287.87,177601,0
+BIO.US,D,20190607,000000,289.21,291.36,287.355,289.95,194904,0
+BIO.US,D,20190610,000000,291.29,293.53,290.395,291.62,399105,0
+BIO.US,D,20190611,000000,293.3,296.81,291.37,296.14,161433,0
+BIO.US,D,20190612,000000,295.59,298.34,293.59,297.31,156481,0
+BIO.US,D,20190613,000000,298.91,298.91,296.255,298.74,232791,0
+BIO.US,D,20190614,000000,298.43,301.27,296.92,298.43,112334,0
+BIO.US,D,20190617,000000,298.72,303.25,298.06,302.21,141085,0
+BIO.US,D,20190618,000000,304.3,308.96,303,307.21,208745,0
+BIO.US,D,20190619,000000,306.95,308.81,305.26,307.93,185153,0
+BIO.US,D,20190620,000000,310,310,306.63,309.07,95872,0
+BIO.US,D,20190621,000000,307.89,309,302.35,304.57,165708,0
+BIO.US,D,20190624,000000,305.43,305.52,300.53,301,104564,0
+BIO.US,D,20190625,000000,300.91,303.79,300.51,301.47,94391,0
+BIO.US,D,20190626,000000,302.82,306.05,300.5,303.02,92732,0
+BIO.US,D,20190627,000000,304.29,307.09,302.38,306.8,116549,0
+BIO.US,D,20190628,000000,307,313.33,304.54,312.59,161104,0
+BIO.US,D,20190701,000000,313.99,316.995,313.05,315.3,221339,0
+BIO.US,D,20190702,000000,314.95,318.87,312.71,314.66,143532,0
+BIO.US,D,20190703,000000,315.34,319.985,314.01,319.17,72387,0
+BIO.US,D,20190705,000000,317.07,317.07,311.49,313.33,65954,0
+BIO.US,D,20190708,000000,311.81,311.94,307.82,309.31,77223,0
+BIO.US,D,20190709,000000,308.45,308.48,303.82,305.05,102403,0
+BIO.US,D,20190710,000000,305.84,308.945,304.175,304.55,122881,0
+BIO.US,D,20190711,000000,305.86,310.79,305.86,310.41,168026,0
+BIO.US,D,20190712,000000,309.53,310.525,307.33,309.23,117071,0
+BIO.US,D,20190715,000000,309.49,313.365,307.47,312.35,179719,0
+BIO.US,D,20190716,000000,312.09,313.155,307.26,309.39,106975,0
+BIO.US,D,20190717,000000,309.82,311.47,308.027,308.53,129992,0
+BIO.US,D,20190718,000000,310.06,311.85,309.6,310.06,179430,0
+BIO.US,D,20190719,000000,311.61,316.21,310.01,315.18,142974,0
+BIO.US,D,20190722,000000,316.16,316.16,310.82,311.62,121142,0
+BIO.US,D,20190723,000000,312.64,316.67,310.815,316.12,82790,0
+BIO.US,D,20190724,000000,315.52,324.485,313.72,323.48,165867,0
+BIO.US,D,20190725,000000,323.34,324,319.375,319.67,146026,0
+BIO.US,D,20190726,000000,320.46,324.44,320.38,324.38,141725,0
+BIO.US,D,20190729,000000,324.55,324.55,319.94,320.94,109739,0
+BIO.US,D,20190730,000000,317.75,320.91,316.38,320.89,105236,0
+BIO.US,D,20190731,000000,321.65,321.65,312.18,314.9,209689,0
+BIO.US,D,20190801,000000,315.93,318.14,307.395,310.37,328004,0
+BIO.US,D,20190802,000000,338.67,338.67,322.09,336,546468,0
+BIO.US,D,20190805,000000,321.47,329.06,317.57,318.8,385043,0
+BIO.US,D,20190806,000000,321.18,325.42,317.62,320.81,172025,0
+BIO.US,D,20190807,000000,317.58,322.51,312.64,320.35,347926,0
+BIO.US,D,20190808,000000,323,332.04,322.41,331.66,189068,0
+BIO.US,D,20190809,000000,329.21,329.93,324.61,325.46,257099,0
+BIO.US,D,20190812,000000,322.9,324.37,317.26,319.28,78329,0
+BIO.US,D,20190813,000000,319.23,327.71,319.23,326.25,308247,0
+BIO.US,D,20190814,000000,320.89,325.93,315.58,315.83,332853,0
+BIO.US,D,20190815,000000,319.48,322.08,316.62,319.13,347122,0
+BIO.US,D,20190816,000000,322.3,329.45,318.22,327.5,237264,0
+BIO.US,D,20190819,000000,331.65,333.47,330.13,330.95,312805,0
+BIO.US,D,20190820,000000,336.9,344.77,332.5,340.48,218202,0
+BIO.US,D,20190821,000000,341.42,345.5,340.745,344.2,346940,0
+BIO.US,D,20190822,000000,342.99,344.14,338.5,341.95,93874,0
+BIO.US,D,20190823,000000,341.05,341.695,331.18,332.67,165660,0
+BIO.US,D,20190826,000000,333.68,336.185,331,335.25,171981,0
+BIO.US,D,20190827,000000,336.48,338.18,332.01,334.7,155822,0
+BIO.US,D,20190828,000000,333.31,337.93,332.7,335.11,175617,0
+BIO.US,D,20190829,000000,338.31,339.36,334.95,337.31,220646,0
+BIO.US,D,20190830,000000,339.6,340.81,336.14,337.71,100100,0
+BIO.US,D,20190903,000000,335.72,337.3,330.207,333.34,122119,0
+BIO.US,D,20190904,000000,336.65,338.32,332.46,335.2,161209,0
+BIO.US,D,20190905,000000,336.35,342.185,334.88,339.48,161436,0
+BIO.US,D,20190906,000000,337.46,340.49,334.05,335.59,250741,0
+BIO.US,D,20190909,000000,334.79,340.275,333.23,335.47,187156,0
+BIO.US,D,20190910,000000,333.97,334.3,321.84,322.93,241506,0
+BIO.US,D,20190911,000000,323.21,327.97,323.21,326.42,238068,0
+BIO.US,D,20190912,000000,321.76,339.71,321.76,335.89,197471,0
+BIO.US,D,20190913,000000,336.01,338.98,333.88,334.49,314550,0
+BIO.US,D,20190916,000000,333,336.29,331.66,334.15,108463,0
+BIO.US,D,20190917,000000,335.02,338.57,329.46,337.45,375838,0
+BIO.US,D,20190918,000000,337.13,339.6,335,338.34,191063,0
+BIO.US,D,20190919,000000,338.98,343.98,337.675,339.73,133318,0
+BIO.US,D,20190920,000000,342.16,347.27,342.16,345.24,415943,0
+BIO.US,D,20190923,000000,345.73,348.39,341.96,342.02,211807,0
+BIO.US,D,20190924,000000,344.89,347.495,339.56,341.62,209202,0
+BIO.US,D,20190925,000000,340.68,344.01,336.585,342.99,244983,0
+BIO.US,D,20190926,000000,343.26,344.6,336.89,340.21,114669,0
+BIO.US,D,20190927,000000,341.58,342.23,333.05,333.99,316917,0
+BIO.US,D,20190930,000000,333.82,337.01,332.22,332.74,127745,0
+BIO.US,D,20191001,000000,333.55,336.4,325.59,327.28,153268,0
+BIO.US,D,20191002,000000,326.02,328.5,323.8,327.16,310378,0
+BIO.US,D,20191003,000000,327.62,335.04,322.11,333.56,191640,0
+BIO.US,D,20191004,000000,334.11,339.57,334.11,339.37,173949,0
+BIO.US,D,20191007,000000,337.44,341.4,335.76,338.52,177321,0
+BIO.US,D,20191008,000000,333.03,335.57,319.26,319.73,307622,0
+BIO.US,D,20191009,000000,323,327.13,322.84,323.33,144769,0
+BIO.US,D,20191010,000000,322.81,326.29,322.44,324.29,315066,0
+BIO.US,D,20191011,000000,328.11,335.53,327.54,331.24,261188,0
+BIO.US,D,20191014,000000,332.34,334.53,330,331.55,320839,0
+BIO.US,D,20191015,000000,332.82,336.005,332.82,334.51,135566,0
+BIO.US,D,20191016,000000,334.08,338.66,333.21,337.6,298243,0
+BIO.US,D,20191017,000000,339.9,344.45,339.115,343.45,241384,0
+BIO.US,D,20191018,000000,343.07,345.15,341.745,343.27,149724,0
+BIO.US,D,20191021,000000,344.44,346.855,342,345.56,173468,0
+BIO.US,D,20191022,000000,345.87,348.11,342.13,343.54,136641,0
+BIO.US,D,20191023,000000,344.26,349.99,343.565,348.48,381044,0
+BIO.US,D,20191024,000000,349,349,339.33,340.63,218546,0
+BIO.US,D,20191025,000000,339.43,348.67,337.27,345.67,188389,0
+BIO.US,D,20191028,000000,345.82,347.745,341.03,341.5,135583,0
+BIO.US,D,20191029,000000,340.73,341.88,336.65,337.92,163592,0
+BIO.US,D,20191030,000000,338.96,344.78,337.285,344.5,248298,0
+BIO.US,D,20191031,000000,344.14,345.77,331.09,331.62,309048,0
+BIO.US,D,20191101,000000,329,358.89,327.97,352.33,488632,0
+BIO.US,D,20191104,000000,353.1,354.728,347.03,349.44,205196,0
+BIO.US,D,20191105,000000,348.18,351.09,346.18,348.41,266567,0
+BIO.US,D,20191106,000000,348.51,351.09,346.64,347.33,163509,0
+BIO.US,D,20191107,000000,349.13,350.94,344.16,345.48,121314,0
+BIO.US,D,20191108,000000,344.38,352.91,342.83,352.45,188864,0
+BIO.US,D,20191111,000000,351.15,354.085,349.26,349.93,143363,0
+BIO.US,D,20191112,000000,350.21,357.61,349.62,352.72,175859,0
+BIO.US,D,20191113,000000,351.64,355.79,350.43,351.92,176647,0
+BIO.US,D,20191114,000000,352.53,355.2,350.15,354.13,183556,0
+BIO.US,D,20191115,000000,355.58,357.6,354.68,355.89,136891,0
+BIO.US,D,20191118,000000,355.06,363,354.23,358.28,208610,0
+BIO.US,D,20191119,000000,359.59,365.79,358.64,364.12,122258,0
+BIO.US,D,20191120,000000,361.82,366.03,359.53,362.84,172223,0
+BIO.US,D,20191121,000000,364.23,364.97,357.46,360.21,226399,0
+BIO.US,D,20191122,000000,361.03,364.94,359.29,362.18,296563,0
+BIO.US,D,20191125,000000,363.6,370.725,363.52,368.83,244464,0
+BIO.US,D,20191126,000000,368.23,373.56,368.23,371.48,1015992,0
+BIO.US,D,20191127,000000,372.73,374.61,371.09,373.04,118171,0
+BIO.US,D,20191129,000000,370.92,374.35,369.26,369.38,98727,0
+BIO.US,D,20191202,000000,369.41,372.63,368.195,371.68,185319,0
+BIO.US,D,20191203,000000,368.565,372.59,367.81,371.58,162798,0
+BIO.US,D,20191204,000000,371.64,374.925,369.41,371.36,192455,0
+BIO.US,D,20191205,000000,371.21,372.215,368.33,369.02,432250,0
+BIO.US,D,20191206,000000,373.42,376.43,370.995,374.2,195225,0
+BIO.US,D,20191209,000000,373.65,373.65,357.4,357.61,336462,0
+BIO.US,D,20191210,000000,357.2,357.99,339,353.94,528347,0
+BIO.US,D,20191211,000000,352.98,354.07,348.53,351.88,243307,0
+BIO.US,D,20191212,000000,355.4,364.05,353.04,362.69,265269,0
+BIO.US,D,20191213,000000,361.9,364.73,353.89,354.62,121280,0
+BIO.US,D,20191216,000000,355,368.2,354.625,366.89,407654,0
+BIO.US,D,20191217,000000,368.24,368.24,363.46,365.09,480523,0
+BIO.US,D,20191218,000000,365.94,367.36,358.21,359.66,237741,0
+BIO.US,D,20191219,000000,360.3,361.41,356.08,360.02,252665,0
+BIO.US,D,20191220,000000,362.5,373.23,361.5,372.77,385270,0
+BIO.US,D,20191223,000000,371.36,372.29,368.55,370.91,227603,0
+BIO.US,D,20191224,000000,372,372.82,367.94,368.76,122150,0
+BIO.US,D,20191226,000000,369.42,370,366.06,367.55,90777,0
+BIO.US,D,20191227,000000,368.5,368.82,364.43,368.35,91274,0
+BIO.US,D,20191230,000000,367.86,370.45,366.5,369.64,147897,0
+BIO.US,D,20191231,000000,368.05,372.44,368.05,370.03,102163,0
+BIO.US,D,20200102,000000,372.08,373.7,367.16,372.16,150822,0
+BIO.US,D,20200103,000000,366.9,370.785,364.19,366.78,138119,0
+BIO.US,D,20200106,000000,363.45,372.23,363.19,372.03,140257,0
+BIO.US,D,20200107,000000,374.94,384.22,372.98,380.54,253725,0
+BIO.US,D,20200108,000000,384.25,386.92,380.72,381.79,269093,0
+BIO.US,D,20200109,000000,384.6,390.6,384.6,388.73,244860,0
+BIO.US,D,20200110,000000,391.22,391.22,382.31,383.52,149299,0
+BIO.US,D,20200113,000000,385.15,388.433,383.155,384.14,180198,0
+BIO.US,D,20200114,000000,381.85,387.24,380.26,384.16,205842,0
+BIO.US,D,20200115,000000,383.28,387.09,375.32,376.43,145430,0
+BIO.US,D,20200116,000000,379.69,380.61,377.51,379.7,134605,0
+BIO.US,D,20200117,000000,380.13,381.19,375.52,376.89,262082,0
+BIO.US,D,20200121,000000,375.94,380.786,375.52,378.88,204542,0
+BIO.US,D,20200122,000000,379.77,383.025,377.59,378.52,100959,0
+BIO.US,D,20200123,000000,377.11,379.34,375.28,375.34,166592,0
+BIO.US,D,20200124,000000,376.13,376.13,368.27,369.97,86602,0
+BIO.US,D,20200127,000000,363.39,369.3,362.935,365.34,168731,0
+BIO.US,D,20200128,000000,368.09,370.19,366.04,366.99,100170,0
+BIO.US,D,20200129,000000,369.17,375.22,367.96,368.64,95696,0
+BIO.US,D,20200130,000000,366.45,367.98,362.17,367.12,103952,0
+BIO.US,D,20200131,000000,366.37,366.37,358.675,360.92,245948,0
+BIO.US,D,20200203,000000,363.22,370.7,362.84,364.01,110648,0
+BIO.US,D,20200204,000000,368.69,371.04,362.18,363.72,183839,0
+BIO.US,D,20200205,000000,367.3,372.79,366.965,371.19,100122,0
+BIO.US,D,20200206,000000,373.9,375.415,369.96,374.24,104016,0
+BIO.US,D,20200207,000000,373.56,375.309,369.73,370.3,91756,0
+BIO.US,D,20200210,000000,368.02,370.28,366.405,369.67,136884,0
+BIO.US,D,20200211,000000,371.03,375.13,368.34,371.48,97537,0
+BIO.US,D,20200212,000000,373.86,377.57,372.473,375.58,205925,0
+BIO.US,D,20200213,000000,373.1,381.37,373.1,379.34,137554,0
+BIO.US,D,20200214,000000,380.7,404.825,380.7,403.63,506300,0
+BIO.US,D,20200218,000000,401.39,409,393.85,407.45,265893,0
+BIO.US,D,20200219,000000,407.47,410.63,406.5,409.01,182921,0
+BIO.US,D,20200220,000000,406.68,413.02,401.78,409.07,124965,0
+BIO.US,D,20200221,000000,406.69,406.69,397.04,400.5,154581,0
+BIO.US,D,20200224,000000,386.15,390.905,378.85,385.33,137093,0
+BIO.US,D,20200225,000000,385.82,385.82,366.56,368.38,309270,0
+BIO.US,D,20200226,000000,369.35,378.4,365.69,369,155193,0
+BIO.US,D,20200227,000000,361.83,376.33,352.09,360.8,227367,0
+BIO.US,D,20200228,000000,349.36,355.9,343.335,352.02,290808,0
+BIO.US,D,20200302,000000,353.83,369.44,344.02,368.95,264147,0
+BIO.US,D,20200303,000000,370.32,390.19,364.41,370,256985,0
+BIO.US,D,20200304,000000,377.27,385.28,371.5,384.93,149690,0
+BIO.US,D,20200305,000000,375.6,389.45,373.68,386.68,261019,0
+BIO.US,D,20200306,000000,376.415,377.03,363.75,374.56,296090,0
+BIO.US,D,20200309,000000,355.45,358.31,345.77,351.34,184399,0
+BIO.US,D,20200310,000000,360.78,368.53,351.02,367.59,358755,0
+BIO.US,D,20200311,000000,363.605,365.14,341.56,345.79,260143,0
+BIO.US,D,20200312,000000,324.01,335.65,319.51,320.01,357373,0
+BIO.US,D,20200313,000000,333.93,348.81,321.625,347.79,271522,0
+BIO.US,D,20200316,000000,315,349.4423,315,335.71,306118,0
+BIO.US,D,20200317,000000,342.79,364.36,338.805,358.78,437716,0
+BIO.US,D,20200318,000000,352.79,362.57,340.62,359,391411,0
+BIO.US,D,20200319,000000,357.71,358.86,340,346.8,410845,0
+BIO.US,D,20200320,000000,347.35,360,321.43,329.01,386571,0
+BIO.US,D,20200323,000000,329.6,337.17,309.3801,326.34,258821,0
+BIO.US,D,20200324,000000,337.34,344.97,330.02,343.15,260561,0
+BIO.US,D,20200325,000000,345.71,349.495,330.305,333,193096,0
+BIO.US,D,20200326,000000,337.37,343.73,330.01,341.26,256500,0
+BIO.US,D,20200327,000000,332.84,337.23,320.3,322.41,252638,0
+BIO.US,D,20200330,000000,326.18,351.445,322.135,349.11,193676,0
+BIO.US,D,20200331,000000,349.26,357.9234,341.055,350.56,179236,0
+BIO.US,D,20200401,000000,340.1,347.12,331.82,334.87,148617,0
+BIO.US,D,20200402,000000,330,360.74,330,360.74,221156,0
+BIO.US,D,20200403,000000,356.88,369.58,354.44,365.78,501407,0
+BIO.US,D,20200406,000000,374.95,384.42,370.38,381.29,230713,0
+BIO.US,D,20200407,000000,386.21,386.31,364.32,370.37,226423,0
+BIO.US,D,20200408,000000,374.85,404.95,373.39,403.06,366445,0
+BIO.US,D,20200409,000000,405.37,408.7,392.59,393.14,284297,0
+BIO.US,D,20200413,000000,391.14,405.38,390.93,405.38,144552,0
+BIO.US,D,20200414,000000,410,411.6441,400.14,405.58,182470,0
+BIO.US,D,20200415,000000,401.6,409.05,396.1623,403.82,181652,0
+BIO.US,D,20200416,000000,408.12,419.475,403.01,414.54,245266,0
+BIO.US,D,20200417,000000,421.65,439.9579,416,427.21,541526,0
+BIO.US,D,20200420,000000,426.12,434.67,422.35,424.95,244924,0
+BIO.US,D,20200421,000000,420.56,429.38,414.91,417.71,230005,0
+BIO.US,D,20200422,000000,419.84,425.27,407.14,421.47,201296,0
+BIO.US,D,20200423,000000,422.29,429.58,419.84,423.35,137749,0
+BIO.US,D,20200424,000000,426.43,435,414.26,433.01,299992,0
+BIO.US,D,20200427,000000,440,450.885,434.53,443.57,226358,0
+BIO.US,D,20200428,000000,449,450,429.5,430.68,175451,0
+BIO.US,D,20200429,000000,437.34,440.31,428.835,436.27,233633,0
+BIO.US,D,20200430,000000,433.86,443.67,430.24,440.1,338760,0
+BIO.US,D,20200501,000000,433.4,447.55,427.27,431.79,205859,0
+BIO.US,D,20200504,000000,431.79,437.39,425,434.04,373219,0
+BIO.US,D,20200505,000000,436.6,455,433.3627,443,253279,0
+BIO.US,D,20200506,000000,445.53,450.815,439.04,449.99,535525,0
+BIO.US,D,20200507,000000,464.46,470,449.99,460.42,347354,0
+BIO.US,D,20200508,000000,465.68,466.5,455.44,456.35,134130,0
+BIO.US,D,20200511,000000,453.21,471.27,453.21,470.35,227746,0
+BIO.US,D,20200512,000000,472,474.4466,460.28,461.52,117117,0
+BIO.US,D,20200513,000000,460.88,467.41,447.7,455,234347,0
+BIO.US,D,20200514,000000,449.4,460,446,457.76,206207,0
+BIO.US,D,20200515,000000,456.5,469.285,451.7027,466.72,234511,0
+BIO.US,D,20200518,000000,470.74,479.52,464.68,471.42,308283,0
+BIO.US,D,20200519,000000,473.9,478.41,462.82,463.75,202663,0
+BIO.US,D,20200520,000000,471.24,473.02,465.6,472.94,124261,0
+BIO.US,D,20200521,000000,474.9,474.9,460.51,466.79,170359,0
+BIO.US,D,20200522,000000,468.15,479.94,466.71,472.45,235190,0
+BIO.US,D,20200526,000000,480.79,484.71,475.64,481.15,206048,0
+BIO.US,D,20200527,000000,480.89,480.89,465.37,470.72,316804,0
+BIO.US,D,20200528,000000,472.32,483.88,472.32,477.13,290623,0
+BIO.US,D,20200529,000000,479.66,492,474.65,491.32,310410,0
+BIO.US,D,20200601,000000,490.53,497.42,484.95,492.42,152310,0
+BIO.US,D,20200602,000000,496.37,496.88,489.4,493.06,158302,0
+BIO.US,D,20200603,000000,493.23,493.23,469.38,470.74,244349,0
+BIO.US,D,20200604,000000,469.24,475.03,463.0393,463.85,156072,0
+BIO.US,D,20200605,000000,464.85,466.53,445.595,452.52,308259,0
+BIO.US,D,20200608,000000,444.5,456.71,438.05,456.54,262048,0
+BIO.US,D,20200609,000000,458.6,464.87,453.155,459.94,167234,0
+BIO.US,D,20200610,000000,462.97,474.87,456.59,468.84,265583,0
+BIO.US,D,20200611,000000,461.18,461.18,438.64,438.64,155411,0
+BIO.US,D,20200612,000000,444.54,450.9,437.57,448.85,285146,0
+BIO.US,D,20200615,000000,433.99,453.88,433.39,453.88,283582,0
+BIO.US,D,20200616,000000,462.3,463.97,448.545,455.01,222165,0
+BIO.US,D,20200617,000000,456.27,459.43,450.595,455.49,196001,0
+BIO.US,D,20200618,000000,451.01,456.43,445.99,454.18,258081,0
+BIO.US,D,20200619,000000,456.5,459.04,448.66,451.96,3931792,0
+BIO.US,D,20200622,000000,451.26,457.56,444.34,456.49,238457,0
+BIO.US,D,20200623,000000,458.21,461.41,451.39,451.78,253836,0
+BIO.US,D,20200624,000000,452,452,425.52,432.42,562944,0
+BIO.US,D,20200625,000000,432.41,437.91,425.43,437.24,208082,0
+BIO.US,D,20200626,000000,436.73,437.91,429.48,432.55,361074,0
+BIO.US,D,20200629,000000,436.92,436.92,429.63,432.34,171599,0
+BIO.US,D,20200630,000000,433.18,453.84,433.16,451.49,228702,0
+BIO.US,D,20200701,000000,446.13,455.23,443.8,454.43,209675,0
+BIO.US,D,20200702,000000,456.18,463.56,455.53,458.36,167149,0
+BIO.US,D,20200706,000000,460.6,470.285,460.6,465.46,206204,0
+BIO.US,D,20200707,000000,457.95,474.485,457.0275,468.34,177496,0
+BIO.US,D,20200708,000000,469.88,473.25,464.01,467.49,170266,0
+BIO.US,D,20200709,000000,470.22,478.34,467.045,478.04,245006,0
+BIO.US,D,20200710,000000,479.97,479.97,473,477.66,230028,0
+BIO.US,D,20200713,000000,481.25,484.73,465.16,467.91,196075,0
+BIO.US,D,20200714,000000,466.23,489.31,466.23,488.96,189176,0
+BIO.US,D,20200715,000000,492.47,500.51,489.71,498.35,238865,0
+BIO.US,D,20200716,000000,500.46,505.4,498.06,501.99,209140,0
+BIO.US,D,20200717,000000,505.73,518.97,505.73,516.7,202151,0
+BIO.US,D,20200720,000000,520,524.48,517.66,520.37,217740,0
+BIO.US,D,20200721,000000,521.6,525.925,514.405,519.04,151401,0
+BIO.US,D,20200722,000000,520.62,526.695,517.38,520.27,144288,0
+BIO.US,D,20200723,000000,522.71,536.24,517.295,520.32,190127,0
+BIO.US,D,20200724,000000,520.6,520.6,508.48,515.75,285082,0
+BIO.US,D,20200727,000000,520.53,532,517.56,530.47,117148,0
+BIO.US,D,20200728,000000,529.08,529.08,520.44,521.75,86578,0
+BIO.US,D,20200729,000000,521.3,531.95,521.3,530.77,113785,0
+BIO.US,D,20200730,000000,526.28,540.0628,523.27,535.6,160230,0
+BIO.US,D,20200731,000000,524.93,528.9,496.14,524.89,299864,0
+BIO.US,D,20200803,000000,531.19,536.44,528.6,531.04,159539,0
+BIO.US,D,20200804,000000,525.99,531.83,520.9,526.86,159137,0
+BIO.US,D,20200805,000000,524.1,530.25,521.74,527.3,146701,0
+BIO.US,D,20200806,000000,528.93,529.19,520.52,525.22,132210,0
+BIO.US,D,20200807,000000,524.64,527.41,518.62,524.13,181442,0
+BIO.US,D,20200810,000000,524.36,528.51,506.39,506.95,167067,0
+BIO.US,D,20200811,000000,507.37,509.52,492.88,496.34,169621,0
+BIO.US,D,20200812,000000,497.34,506.52,494.87,501.85,109516,0
+BIO.US,D,20200813,000000,503.15,510.66,499.1269,509.78,170450,0
+BIO.US,D,20200814,000000,510.56,510.56,503,506.37,91146,0
+BIO.US,D,20200817,000000,508.31,514.48,507.95,511.91,113815,0
+BIO.US,D,20200818,000000,512.41,521.15,510.89,520.82,158350,0
+BIO.US,D,20200819,000000,521,523.415,517.34,520.89,161443,0
+BIO.US,D,20200820,000000,518.8,522,514.87,515.58,166579,0
+BIO.US,D,20200821,000000,515.21,519.03,512.37,517.95,376184,0
+BIO.US,D,20200824,000000,518.44,523.075,507.15,511.17,367132,0
+BIO.US,D,20200825,000000,512.68,516.36,508.17,511.98,120082,0
+BIO.US,D,20200826,000000,511.6,516.07,508.86,513.21,178807,0
+BIO.US,D,20200827,000000,511.58,511.58,485.82,497.15,202615,0
+BIO.US,D,20200828,000000,493.7,499.77,490.815,498.84,175561,0
+BIO.US,D,20200831,000000,497.82,512.36,497.82,508.59,149818,0
+BIO.US,D,20200901,000000,515.14,515.14,503.09,509.66,160741,0
+BIO.US,D,20200902,000000,508.35,528.95,503.56,524.3,182874,0
+BIO.US,D,20200903,000000,522.51,525.16,491,494.24,146770,0
+BIO.US,D,20200904,000000,489.45,493.76,472.84,484.23,192282,0
+BIO.US,D,20200908,000000,480.1,484.685,473.43,478.82,262997,0
+BIO.US,D,20200909,000000,483.29,504.735,483.29,501.49,162209,0
+BIO.US,D,20200910,000000,500.3,514.73,499.715,503.45,255228,0
+BIO.US,D,20200911,000000,506.38,513.31,502.38,505.02,135594,0
+BIO.US,D,20200914,000000,508.63,514.385,506.83,508.84,156613,0
+BIO.US,D,20200915,000000,515.22,518.33,511.06,512.82,92953,0
+BIO.US,D,20200916,000000,517.59,519.27,512.6,513.16,110383,0
+BIO.US,D,20200917,000000,508.31,513.75,504.98,511.5,111821,0
+BIO.US,D,20200918,000000,513.17,515.72,503.68,513.48,408257,0
+BIO.US,D,20200921,000000,511.26,517.92,500.6,517.91,122045,0
+BIO.US,D,20200922,000000,515.46,517.93,504.65,515.68,219439,0
+BIO.US,D,20200923,000000,513.71,523.76,510.39,511.77,94843,0
+BIO.US,D,20200924,000000,512.45,512.45,490.725,494.17,176444,0
+BIO.US,D,20200925,000000,491.58,506.58,491.58,504.15,149831,0
+BIO.US,D,20200928,000000,508.85,519.465,508.85,513.92,106840,0
+BIO.US,D,20200929,000000,517.06,521.06,513.54,515.1,96900,0
+BIO.US,D,20200930,000000,518.9,525.61,510.74,515.46,194911,0
+BIO.US,D,20201001,000000,519.19,521.23,512.665,520.81,148579,0
+BIO.US,D,20201002,000000,513.26,518.52,507.82,510.68,76380,0
+BIO.US,D,20201005,000000,511.76,534.555,511.76,530.66,224067,0
+BIO.US,D,20201006,000000,529.51,537.695,520.36,533.33,133943,0
+BIO.US,D,20201007,000000,539,549.56,536.795,545.39,171254,0
+BIO.US,D,20201008,000000,549.95,551.14,540.76,551.1,95543,0
+BIO.US,D,20201009,000000,552.9,567.33,551.94,566.14,94327,0
+BIO.US,D,20201012,000000,572.71,572.71,560.34,568.49,137475,0
+BIO.US,D,20201013,000000,568.05,573.795,563.3273,565.74,85252,0
+BIO.US,D,20201014,000000,566.23,569.66,552.04,557.39,128977,0
+BIO.US,D,20201015,000000,552.9,554.14,543.9197,552.61,98030,0
+BIO.US,D,20201016,000000,556.97,566.56,554.56,556.57,165666,0
+BIO.US,D,20201019,000000,561.13,563.35,551.01,554.34,90642,0
+BIO.US,D,20201020,000000,553.96,566.59,552.61,562.58,134557,0
+BIO.US,D,20201021,000000,565.28,568.7,553.965,559.43,155466,0
+BIO.US,D,20201022,000000,560,584.38,557.89,579.04,130472,0
+BIO.US,D,20201023,000000,580.85,586.2,574.03,581.71,99642,0
+BIO.US,D,20201026,000000,576.65,585.5938,573.185,583.82,102230,0
+BIO.US,D,20201027,000000,582.16,592.66,579.83,589.54,148461,0
+BIO.US,D,20201028,000000,577.5,581.89,558.36,559.46,184962,0
+BIO.US,D,20201029,000000,559.81,572.57,554.6803,568.03,159638,0
+BIO.US,D,20201030,000000,567.54,598.06,567.54,586.42,234986,0
+BIO.US,D,20201102,000000,595,609.45,583.465,591.02,150272,0
+BIO.US,D,20201103,000000,598.61,606.02,590.8201,601.57,140618,0
+BIO.US,D,20201104,000000,610.01,631.55,609.005,624.79,239100,0
+BIO.US,D,20201105,000000,638.46,641.2399,627.085,630.57,128577,0
+BIO.US,D,20201106,000000,632.39,647.91,623.41,643.45,148208,0
+BIO.US,D,20201109,000000,648.39,648.39,577.95,579.96,294542,0
+BIO.US,D,20201110,000000,572.91,572.91,550.45,555.78,345634,0
+BIO.US,D,20201111,000000,562.69,588.85,562.69,585.45,152640,0
+BIO.US,D,20201112,000000,590.92,602.39,584.91,602.25,134030,0
+BIO.US,D,20201113,000000,601.88,609.704,601.62,602.36,92804,0
+BIO.US,D,20201116,000000,598.45,602.2,590.69,597.21,148562,0
+BIO.US,D,20201117,000000,598.04,600.63,588.525,592.57,109130,0
+BIO.US,D,20201118,000000,594.91,594.91,578.62,578.98,115157,0
+BIO.US,D,20201119,000000,582.69,583.99,570.47,574.38,219920,0
+BIO.US,D,20201120,000000,578.12,578.84,566.37,569.98,227099,0
+BIO.US,D,20201123,000000,570,573.49,554.07,554.98,247953,0
+BIO.US,D,20201124,000000,553.46,553.71,507.22,516.56,872566,0
+BIO.US,D,20201125,000000,519.96,531.245,516.37,523.23,302615,0
+BIO.US,D,20201127,000000,525.78,536.35,521.4,535.07,274360,0
+BIO.US,D,20201130,000000,535.07,544.15,528.3,538.5,657906,0
+BIO.US,D,20201201,000000,540.65,560.27,540.65,557.28,384438,0
+BIO.US,D,20201202,000000,557.92,557.92,543.16,549.6,248473,0
+BIO.US,D,20201203,000000,549.6,557.34,548.42,553.27,464213,0
+BIO.US,D,20201204,000000,555.94,562.66,549.27,559.4,472943,0
+BIO.US,D,20201207,000000,560.93,566.27,558.5,560.55,147565,0
+BIO.US,D,20201208,000000,562.27,562.63,554.82,559.27,137287,0
+BIO.US,D,20201209,000000,555.98,558.47,537.12,541.87,196503,0
+BIO.US,D,20201210,000000,543.86,561.79,543.85,554.78,131452,0
+BIO.US,D,20201211,000000,556.81,569.08,554.15,567.26,257214,0
+BIO.US,D,20201214,000000,570.03,587.91,570,579.65,337544,0
+BIO.US,D,20201215,000000,583.08,593.04,574.44,587.91,218638,0
+BIO.US,D,20201216,000000,591.41,591.59,570.79,576.72,190065,0
+BIO.US,D,20201217,000000,581.3,589.02,579.625,584.24,230205,0
+BIO.US,D,20201218,000000,585.95,609.59,580.62,605.87,500742,0
+BIO.US,D,20201221,000000,597.89,605.06,580.32,590.86,301033,0
+BIO.US,D,20201222,000000,588.78,594.85,581.17,583.48,362578,0
+BIO.US,D,20201223,000000,584.14,584.5826,572.365,574.42,108701,0
+BIO.US,D,20201224,000000,575.32,579.2166,569.89,575.07,40220,0
+BIO.US,D,20201228,000000,581.71,583.24,569.69,571.99,93454,0
+BIO.US,D,20201229,000000,573.11,576.85,568.735,574.92,93429,0
+BIO.US,D,20201230,000000,574.28,579.61,573.06,574.83,70836,0
+BIO.US,D,20201231,000000,572.48,584.22,569.56,582.94,139476,0
+BIO.US,D,20210104,000000,580.99,584.33,560.97,575.26,340846,0
+BIO.US,D,20210105,000000,574.75,589.25,566.985,584.13,251928,0
+BIO.US,D,20210106,000000,575.2,614.1,575.2,612.2,217830,0
+BIO.US,D,20210107,000000,620,636.97,619.94,629.12,223525,0
+BIO.US,D,20210108,000000,629.4,635.19,613.4,621.37,182932,0
+BIO.US,D,20210111,000000,618.64,623.49,609.665,615.79,185410,0
+BIO.US,D,20210112,000000,617.33,617.33,604.48,610.04,264147,0
+BIO.US,D,20210113,000000,611.97,611.97,602.62,604.32,249190,0
+BIO.US,D,20210114,000000,606,606.98,590.84,593.14,204893,0
+BIO.US,D,20210115,000000,592.43,606.48,589.84,601.15,533133,0
+BIO.US,D,20210119,000000,610.97,612.5,598.7,608.97,175161,0
+BIO.US,D,20210120,000000,610.35,617.47,598.88,600.81,237001,0
+BIO.US,D,20210121,000000,601.41,601.41,586.175,589.19,258499,0
+BIO.US,D,20210122,000000,589.08,596.82,588.54,594.83,176734,0
+BIO.US,D,20210125,000000,599.35,601.91,584.58,588.34,186181,0
+BIO.US,D,20210126,000000,591.86,592.73,568.64,570.76,156603,0
+BIO.US,D,20210127,000000,565.65,566.83,545,547.01,200749,0
+BIO.US,D,20210128,000000,554.37,570.68,548.9,566.44,166212,0
+BIO.US,D,20210129,000000,566.68,584.4799,564.295,573.77,250036,0
+BIO.US,D,20210201,000000,577.75,593.385,573.03,591.68,200765,0
+BIO.US,D,20210202,000000,598.81,611.855,595,596.64,158141,0
+BIO.US,D,20210203,000000,596.64,600.7,581.775,591.37,215124,0
+BIO.US,D,20210204,000000,589.24,607.615,587.125,605.01,223012,0
+BIO.US,D,20210205,000000,608.62,619.84,607.85,616.48,212836,0
+BIO.US,D,20210208,000000,620,636.27,619.9,628.68,264209,0
+BIO.US,D,20210209,000000,628.55,645,627.88,636.46,291985,0
+BIO.US,D,20210210,000000,642.5,647.15,626.905,631.92,352232,0
+BIO.US,D,20210211,000000,636.3,644.29,626.11,643.81,365417,0
+BIO.US,D,20210212,000000,650,689,649.95,662.35,533130,0
+BIO.US,D,20210216,000000,661.31,665.95,647.46,649.62,368260,0
+BIO.US,D,20210217,000000,651.45,658.45,646.5,655.72,142614,0
+BIO.US,D,20210218,000000,653.77,667.71,649,651.5,195435,0
+BIO.US,D,20210219,000000,653.58,656.71,634.12,637.01,381293,0
+BIO.US,D,20210222,000000,632.81,632.81,602.5,603.54,261029,0
+BIO.US,D,20210223,000000,599.17,599.17,582.14,594.48,279565,0
+BIO.US,D,20210224,000000,592.08,605.1,584.01,594.74,197797,0
+BIO.US,D,20210225,000000,593.83,596.51,579.12,582.45,264731,0
+BIO.US,D,20210226,000000,588.6,592.92,578,584.5,242319,0
+BIO.US,D,20210301,000000,590.26,602.36,590.26,597.3,157412,0
+BIO.US,D,20210302,000000,598.88,600.21,586.68,591.22,145416,0
+BIO.US,D,20210303,000000,588.11,589.715,566.06,566.87,130686,0
+BIO.US,D,20210304,000000,563.39,573.92,553.02,562,247470,0
+BIO.US,D,20210305,000000,566.41,571.43,552.855,567.92,208625,0
+BIO.US,D,20210308,000000,565.18,575,553.975,554.11,226475,0
+BIO.US,D,20210309,000000,562.2,575.67,561.03,561.94,189067,0
+BIO.US,D,20210310,000000,566,571.46,557.4,559.22,147298,0
+BIO.US,D,20210311,000000,567.1,574.59,563.06,568.9,218055,0
+BIO.US,D,20210312,000000,561.67,562.94,555.44,559.98,343833,0
+BIO.US,D,20210315,000000,562.47,574.31,562.47,569.55,198770,0
+BIO.US,D,20210316,000000,568.38,574.53,554.76,560.84,138517,0
+BIO.US,D,20210317,000000,555.87,570.685,553.05,566.44,150271,0
+BIO.US,D,20210318,000000,564.57,584.28,562.19,570.05,256817,0
+BIO.US,D,20210319,000000,570.68,576.305,566.22,568.93,251590,0
+BIO.US,D,20210322,000000,571.55,589.29,571.55,580,170083,0
+BIO.US,D,20210323,000000,581.48,581.48,569.4204,571,115978,0
+BIO.US,D,20210324,000000,573.32,574.46,555.16,559.38,128283,0
+BIO.US,D,20210325,000000,559.8,561.7,547.22,559.06,213922,0
+BIO.US,D,20210326,000000,563.8,579.41,559.34,578.59,161768,0
+BIO.US,D,20210329,000000,574.28,576.28,563.24,570.04,207984,0
+BIO.US,D,20210330,000000,568.45,569.184,563.09,564.15,89924,0
+BIO.US,D,20210331,000000,570.01,576.62,564.67,571.17,180683,0
+BIO.US,D,20210401,000000,572.84,582.34,569.46,579.91,85405,0
+BIO.US,D,20210405,000000,582.49,588.59,580.87,582.8,91303,0
+BIO.US,D,20210406,000000,579.95,593.81,578.27,587.55,146629,0
+BIO.US,D,20210407,000000,586.92,586.92,575.85,576.64,105544,0
+BIO.US,D,20210408,000000,581.86,595.37,581.035,592.23,118120,0
+BIO.US,D,20210409,000000,596.27,602.85,593.53,602.57,125880,0
+BIO.US,D,20210412,000000,602.05,606.27,599.02,603.99,90041,0
+BIO.US,D,20210413,000000,607.11,621,607.11,614.85,89272,0
+BIO.US,D,20210414,000000,613.32,620.225,604.19,612.11,106986,0
+BIO.US,D,20210415,000000,617.8,632.27,616.5113,624.79,98924,0
+BIO.US,D,20210416,000000,624.75,627.96,618.53,626.12,138223,0
+BIO.US,D,20210419,000000,626.49,633.63,621.33,629.59,100596,0
+BIO.US,D,20210420,000000,632.54,634.335,621.425,628.3,107196,0
+BIO.US,D,20210421,000000,627.17,637.17,626.27,634.31,121259,0
+BIO.US,D,20210422,000000,632.41,640.37,629.93,639.73,156859,0
+BIO.US,D,20210423,000000,641.6,645.58,634.36,640.42,85212,0
+BIO.US,D,20210426,000000,640.7,648.48,638.63,648.34,154464,0
+BIO.US,D,20210427,000000,648,650.68,641.8,648.72,116882,0
+BIO.US,D,20210428,000000,645.2,651.72,640.83,649.04,100532,0
+BIO.US,D,20210429,000000,651.81,651.81,625,640.73,164367,0
+BIO.US,D,20210430,000000,640.03,657.79,622.905,630.13,255064,0
+BIO.US,D,20210503,000000,631.97,634.4918,607.15,610,159605,0
+BIO.US,D,20210504,000000,603.87,607.96,593.29,598.1,140451,0
+BIO.US,D,20210505,000000,600.83,606.14,592.085,601.37,203082,0
+BIO.US,D,20210506,000000,598.14,605.64,592.07,602.17,229410,0
+BIO.US,D,20210507,000000,607.05,615.32,605.88,608.01,137872,0
+BIO.US,D,20210510,000000,611.32,615.59,602.2114,603.65,101492,0
+BIO.US,D,20210511,000000,593.93,598.16,590.28,596.38,166238,0
+BIO.US,D,20210512,000000,592.03,598.52,582.495,583.89,100060,0
+BIO.US,D,20210513,000000,586.46,595.235,582.66,590.97,101122,0
+BIO.US,D,20210514,000000,593.22,603.615,592.1,600.75,96816,0
+BIO.US,D,20210517,000000,597.34,600.14,587.97,589.74,109743,0
+BIO.US,D,20210518,000000,587.01,593.07,581.75,588.15,104980,0
+BIO.US,D,20210519,000000,586.61,589.55,581.2531,588.63,72748,0
+BIO.US,D,20210520,000000,588.59,599.26,588.59,598.32,103708,0
+BIO.US,D,20210521,000000,602.22,602.22,591.75,594.74,86632,0
+BIO.US,D,20210524,000000,599.64,600.485,592.05,593.06,86391,0
+BIO.US,D,20210525,000000,592.74,596.02,584.89,592.93,146825,0
+BIO.US,D,20210526,000000,590.9,592.06,580.01,591.57,138611,0
+BIO.US,D,20210527,000000,593.46,600.81,591.01,598.57,191422,0
+BIO.US,D,20210528,000000,603.66,610,601.71,602.37,102518,0
+BIO.US,D,20210601,000000,603.37,607.11,581.195,581.46,164938,0
+BIO.US,D,20210602,000000,580,584.6,576.74,581.32,118134,0
+BIO.US,D,20210603,000000,576.4,584.295,575,581.59,125014,0
+BIO.US,D,20210604,000000,582.97,584.25,575.02,581.28,160272,0
+BIO.US,D,20210607,000000,578.66,583.37,577.75,579.58,157337,0
+BIO.US,D,20210608,000000,584,584,575,581.66,155766,0
+BIO.US,D,20210609,000000,585.18,586.31,578.55,581.16,300111,0
+BIO.US,D,20210610,000000,580.5,606.6778,577.85,602.97,257887,0
+BIO.US,D,20210611,000000,605.92,605.92,598.3,601.68,95713,0
+BIO.US,D,20210614,000000,602.97,607,598.31,606.67,146065,0
+BIO.US,D,20210615,000000,608.76,610.98,602.96,609.27,98658,0
+BIO.US,D,20210616,000000,610.52,615.75,608.84,612.26,154169,0
+BIO.US,D,20210617,000000,611.26,619,607.94,617.6,115580,0
+BIO.US,D,20210618,000000,616.01,626.62,616.01,622.8,169122,0
+BIO.US,D,20210621,000000,626,627.32,616.9,625.67,81847,0
+BIO.US,D,20210622,000000,624.27,626.9,621.08,624.82,59893,0
+BIO.US,D,20210623,000000,626.5,627.94,622.33,625.85,67751,0
+BIO.US,D,20210624,000000,629.19,633.165,626.68,631.9,83379,0
+BIO.US,D,20210625,000000,633.73,636.62,630.88,633.56,109719,0
+BIO.US,D,20210628,000000,635.14,646.21,633.92,643.7,178169,0
+BIO.US,D,20210629,000000,642,647.96,642,645.56,73762,0
+BIO.US,D,20210630,000000,644.29,645.32,636.805,644.29,112325,0
+BIO.US,D,20210701,000000,645.02,659.45,644.335,657.71,139913,0
+BIO.US,D,20210702,000000,660,667.8,656.17,666.72,92410,0
+BIO.US,D,20210706,000000,667.85,672.535,665.86,667.4,153853,0
+BIO.US,D,20210707,000000,669.89,675.62,665.5,673.4,149343,0
+BIO.US,D,20210708,000000,664.19,677.575,663.99,672.7,76660,0
+BIO.US,D,20210709,000000,672.85,678.275,669.33,675.17,132676,0
+BIO.US,D,20210712,000000,677.01,680.77,671.675,673.98,98436,0
+BIO.US,D,20210713,000000,672.3,675.99,664.18,664.54,105575,0
+BIO.US,D,20210714,000000,665.29,668.75,658.54,658.6,82596,0
+BIO.US,D,20210715,000000,655.5,671.72,655.5,666.77,82636,0
+BIO.US,D,20210716,000000,666.4,676.95,665.87,674.78,99395,0
+BIO.US,D,20210719,000000,673.02,676.52,667.79,673.84,76376,0
+BIO.US,D,20210720,000000,673.83,679.91,667.4,668.42,121768,0
+BIO.US,D,20210721,000000,669.27,669.27,647.77,663.05,130199,0
+BIO.US,D,20210722,000000,667.39,677.76,666.19,675.41,80069,0
+BIO.US,D,20210723,000000,676.91,685.66,672.54,682.92,67922,0
+BIO.US,D,20210726,000000,682,687.73,677.07,685.56,85943,0
+BIO.US,D,20210727,000000,686.7,703.82,684.93,702.79,134338,0
+BIO.US,D,20210728,000000,701.29,710.79,701.09,705.98,98482,0
+BIO.US,D,20210729,000000,707.34,714.81,704.86,707.13,103456,0
+BIO.US,D,20210730,000000,713.11,756.515,713.11,739.51,293391,0
+BIO.US,D,20210802,000000,742.96,746.02,720.31,736.47,145500,0
+BIO.US,D,20210803,000000,738.84,756.635,738.43,745.69,116249,0
+BIO.US,D,20210804,000000,746.84,765.115,746.84,762.12,123888,0
+BIO.US,D,20210805,000000,765.96,766.25,752.2793,763.66,120384,0
+BIO.US,D,20210806,000000,762.51,762.71,749.65,753.63,129439,0
+BIO.US,D,20210809,000000,753.63,758.605,747.86,756.61,133751,0
+BIO.US,D,20210810,000000,757.93,769.77,757.93,763.8,139395,0
+BIO.US,D,20210811,000000,760.98,760.98,744.38,752.69,137326,0
+BIO.US,D,20210812,000000,752.71,766.58,750.08,766.55,85208,0
+BIO.US,D,20210813,000000,764.07,778.3,763.12,778.3,73524,0
+BIO.US,D,20210816,000000,779.64,783.8,771.4893,781.98,82889,0
+BIO.US,D,20210817,000000,777.5,781.95,771.975,780.48,116483,0
+BIO.US,D,20210818,000000,778.78,782.05,768.04,770.75,65334,0
+BIO.US,D,20210819,000000,767.52,779.99,766.6,776.25,101296,0
+BIO.US,D,20210820,000000,779.17,782.77,772.69,780.03,77360,0
+BIO.US,D,20210823,000000,783.5,787.87,780.08,782.87,79857,0
+BIO.US,D,20210824,000000,779.68,789.93,778.6,788.79,150471,0
+BIO.US,D,20210825,000000,789.24,802.39,786.95,798.53,83358,0
+BIO.US,D,20210826,000000,798.45,800.96,787.7,797.74,57647,0
+BIO.US,D,20210827,000000,800.99,806.53,791.73,792.41,84723,0
+BIO.US,D,20210830,000000,792.41,814.35,792.41,813.54,84626,0
+BIO.US,D,20210831,000000,816.78,816.78,797.4,804.82,144359,0
+BIO.US,D,20210901,000000,801.43,818.205,801.43,814.95,85417,0
+BIO.US,D,20210902,000000,817.17,832.7,817.17,825.77,120179,0
+BIO.US,D,20210903,000000,822.73,825.63,811.35,819.7,86641,0
+BIO.US,D,20210907,000000,813.41,817.2,789.35,806.32,192504,0
+BIO.US,D,20210908,000000,805.94,818.51,800.04,813.56,179564,0
+BIO.US,D,20210909,000000,815.45,815.45,803.05,810.79,101741,0
+BIO.US,D,20210910,000000,816.61,822.09,811.21,820.1,126516,0
+BIO.US,D,20210913,000000,821.65,821.65,780.18,791.99,145748,0
+BIO.US,D,20210914,000000,796.42,811.665,788.08,802.89,175185,0
+BIO.US,D,20210915,000000,798.42,807.05,784.71,790.08,226582,0
+BIO.US,D,20210916,000000,789.39,789.9899,776.178,785.22,197738,0
+BIO.US,D,20210917,000000,786.15,794.4799,780.64,788.35,334960,0
+BIO.US,D,20210920,000000,776.05,785.15,774.09,782.52,184475,0
+BIO.US,D,20210921,000000,784.92,790.775,777.845,785.51,224633,0
+BIO.US,D,20210922,000000,789.71,791.56,781.135,785.64,94434,0
+BIO.US,D,20210923,000000,790.22,801.765,786.805,797.34,102061,0
+BIO.US,D,20210924,000000,796.19,804.65,790.635,802.96,135725,0
+BIO.US,D,20210927,000000,797.52,797.52,756.61,766.5,124608,0
+BIO.US,D,20210928,000000,760.59,760.59,740.41,753.03,127983,0
+BIO.US,D,20210929,000000,758.31,769.785,746.89,749.27,114591,0
+BIO.US,D,20210930,000000,753.9,764.86,744.715,745.95,167979,0
+BIO.US,D,20211001,000000,747.41,747.41,717.195,741.92,104127,0
+BIO.US,D,20211004,000000,738.2,746.57,725.7,730.01,113401,0
+BIO.US,D,20211005,000000,733.35,740.62,722.84,723.87,116844,0
+BIO.US,D,20211006,000000,723.2,725.175,713.62,722.77,83815,0
+BIO.US,D,20211007,000000,727.2,740.81,726.75,731.44,93935,0
+BIO.US,D,20211008,000000,733.87,739.52,716.59,722.43,62488,0
+BIO.US,D,20211011,000000,719.84,726.18,715.11,718.5,59164,0
+BIO.US,D,20211012,000000,723.48,725.47,703.67,709.08,109587,0
+BIO.US,D,20211013,000000,716.75,726.05,708.7,708.84,115985,0
+BIO.US,D,20211014,000000,718.28,729.17,718.22,720.11,75044,0
+BIO.US,D,20211015,000000,720.08,725.47,713.22,721.48,100900,0
+BIO.US,D,20211018,000000,721.87,731.49,715.15,727.17,102221,0
+BIO.US,D,20211019,000000,732.36,739.87,731.66,732.76,76076,0
+BIO.US,D,20211020,000000,739.37,750.27,738.71,747.06,74981,0
+BIO.US,D,20211021,000000,753.07,764.7,745.97,759.85,102513,0
+BIO.US,D,20211022,000000,763.24,768.87,749.6716,753.58,109770,0
+BIO.US,D,20211025,000000,753.8,771.86,751.131,770.48,79040,0
+BIO.US,D,20211026,000000,772,779.5699,766.25,773.15,75063,0
+BIO.US,D,20211027,000000,774.1,774.1,760.93,764.62,79186,0
+BIO.US,D,20211028,000000,769.71,794.81,760.58,788.82,197736,0
+BIO.US,D,20211029,000000,780.61,798.97,762.3,794.68,158666,0
+BIO.US,D,20211101,000000,797.27,797.27,782.19,784.16,109766,0
+BIO.US,D,20211102,000000,790.06,795.905,776.54,779.08,115227,0
+BIO.US,D,20211103,000000,782.07,782.07,763.27,779.85,72232,0
+BIO.US,D,20211104,000000,776.86,784.11,774.19,783.22,54253,0
+BIO.US,D,20211105,000000,773.82,773.82,712.22,725.61,234328,0
+BIO.US,D,20211108,000000,730.87,736.59,721.75,732.13,121605,0
+BIO.US,D,20211109,000000,731.09,737,726.8,732.08,90481,0
+BIO.US,D,20211110,000000,733.51,742.21,731.27,733.96,226970,0
+BIO.US,D,20211111,000000,737.75,752.93,736.09,752.09,121373,0
+BIO.US,D,20211112,000000,754.49,759.49,740.765,756.28,68678,0
+BIO.US,D,20211115,000000,759.95,766.955,752.275,753.84,56700,0
+BIO.US,D,20211116,000000,753.84,779.35,753.84,770.98,86883,0
+BIO.US,D,20211117,000000,776.86,784.39,767.3775,779.99,64640,0
+BIO.US,D,20211118,000000,780.7,780.7,764.96,772.35,71442,0
+BIO.US,D,20211119,000000,781.66,783.94,775.405,776.63,86887,0
+BIO.US,D,20211122,000000,774.87,774.87,757.56,757.6,78577,0
+BIO.US,D,20211123,000000,751.94,751.965,732.725,741.16,82428,0
+BIO.US,D,20211124,000000,738.34,739.47,732.29,736.8,59440,0
+BIO.US,D,20211126,000000,744.94,768.98,741.36,750.17,65534,0
+BIO.US,D,20211129,000000,751.22,761.3,744.47,749.56,82404,0
+BIO.US,D,20211130,000000,752.57,764.7,744.89,753.2,193467,0
+BIO.US,D,20211201,000000,753.68,771.69,737.48,755.56,152908,0
+BIO.US,D,20211202,000000,752.12,764.21,745.75,748.22,99645,0
+BIO.US,D,20211203,000000,753.44,756.84,733.37,741.38,95523,0
+BIO.US,D,20211206,000000,743.73,749.95,730.6,742.36,116574,0
+BIO.US,D,20211207,000000,749.57,765.62,748.83,752.37,118358,0
+BIO.US,D,20211208,000000,758.98,770.24,751.04,770.22,109591,0
+BIO.US,D,20211209,000000,770.76,770.76,752.53,753.79,86617,0
+BIO.US,D,20211210,000000,755,761.765,740.6,746.05,153562,0
+BIO.US,D,20211213,000000,746,768.485,744.46,752.2,152968,0
+BIO.US,D,20211214,000000,744.76,746.31,714.97,723.93,221407,0
+BIO.US,D,20211215,000000,724.88,747.46,720.62,744.35,206618,0
+BIO.US,D,20211216,000000,742.66,749.92,733.26,734.34,125967,0
+BIO.US,D,20211217,000000,733.84,743.825,728,731.46,354143,0
+BIO.US,D,20211220,000000,731.91,737.35,718.2,728.57,121351,0
+BIO.US,D,20211221,000000,731.51,740.64,721.3,739.91,124720,0
+BIO.US,D,20211222,000000,739.91,748.73,737.52,743.83,89965,0
+BIO.US,D,20211223,000000,742.07,754.96,737.775,746.26,79819,0
+BIO.US,D,20211227,000000,751.67,765.4,749.82,764.32,71394,0
+BIO.US,D,20211228,000000,763.69,763.81,746.51,747.76,65870,0
+BIO.US,D,20211229,000000,747.5,753.65,741.38,750.74,62829,0
+BIO.US,D,20211230,000000,755.24,761.525,750.28,758.65,57620,0
+BIO.US,D,20211231,000000,756.26,762.5,752.62,755.57,81489,0
+BIO.US,D,20220103,000000,752.17,752.17,721.79,735.42,111013,0
+BIO.US,D,20220104,000000,732.56,742.625,695,702.09,142400,0
+BIO.US,D,20220105,000000,705,715.33,689.671,694.43,140488,0
+BIO.US,D,20220106,000000,685.14,698.27,677.75,683.52,187845,0
+BIO.US,D,20220107,000000,681.32,695.61,656.62,663.16,120159,0
+BIO.US,D,20220110,000000,655.31,664.87,643.65,664.48,140329,0
+BIO.US,D,20220111,000000,668.25,678.69,658.6,674.98,132996,0
+BIO.US,D,20220112,000000,672.85,685.29,662.82,669.7,154445,0
+BIO.US,D,20220113,000000,674.13,674.13,638.58,639.16,137409,0
+BIO.US,D,20220114,000000,633.56,641.45,619.87,628.23,178142,0
+BIO.US,D,20220118,000000,614.61,621.165,597.78,599.8,213076,0
+BIO.US,D,20220119,000000,602.53,608.27,597.595,598.44,307372,0
+BIO.US,D,20220120,000000,602.53,606.05,586.57,587.4,223040,0
+BIO.US,D,20220121,000000,586.91,596.45,579.66,585.68,197622,0
+BIO.US,D,20220124,000000,583.4,584.95,561.8554,583.96,278540,0
+BIO.US,D,20220125,000000,574.66,587.13,558.505,574.93,400220,0
+BIO.US,D,20220126,000000,582.7,587.93,565.765,572.05,231330,0
+BIO.US,D,20220127,000000,574.65,576.5331,560.6201,564.67,271915,0
+BIO.US,D,20220128,000000,569.86,597.24,562.61,593,227721,0
+BIO.US,D,20220131,000000,594.93,604.715,590.96,599.73,223754,0
+BIO.US,D,20220201,000000,606.38,611.85,593.805,609.88,239375,0
+BIO.US,D,20220202,000000,615.58,624.96,610.175,618.8,225722,0
+BIO.US,D,20220203,000000,610,631.17,610,622.9,254429,0
+BIO.US,D,20220204,000000,620.57,635.1,619.66,626.69,226915,0
+BIO.US,D,20220207,000000,630.46,637.45,620.31,625.06,185448,0
+BIO.US,D,20220208,000000,618.88,624.965,614.015,617.6,270228,0
+BIO.US,D,20220209,000000,627.07,643.2599,627.07,637.21,242557,0
+BIO.US,D,20220210,000000,624.8,638.96,623.48,625.17,255181,0
+BIO.US,D,20220211,000000,635,670.615,629,629.8,505691,0
+BIO.US,D,20220214,000000,623.51,637.705,616.82,620.98,323704,0
+BIO.US,D,20220215,000000,628.39,640.53,615.341,617.69,265752,0
+BIO.US,D,20220216,000000,612.91,617.375,603.245,612.69,343147,0
+BIO.US,D,20220217,000000,609.81,613.19,587.69,588.23,314536,0
+BIO.US,D,20220218,000000,591.01,591.69,577.85,583.76,202015,0
+BIO.US,D,20220222,000000,578.93,588.67,575.3,582.88,288690,0
+BIO.US,D,20220223,000000,584.91,595.395,571,572.42,179757,0
+BIO.US,D,20220224,000000,564.05,598.58,563,598.43,241673,0
+BIO.US,D,20220225,000000,606.29,651.825,605.25,641.29,636299,0
+BIO.US,D,20220228,000000,636.13,638.635,618.8,625.96,289153,0
+BIO.US,D,20220301,000000,624.33,631.48,611.82,616.75,235965,0
+BIO.US,D,20220302,000000,615.01,623.365,607.3782,611.88,226930,0
+BIO.US,D,20220303,000000,611.95,620.13,605.03,608.74,223378,0
+BIO.US,D,20220304,000000,606.17,606.17,577.11,582.54,206712,0
+BIO.US,D,20220307,000000,584.59,585.32,549.665,550.16,204884,0
+BIO.US,D,20220308,000000,545,548.479,524.19,524.57,220492,0
+BIO.US,D,20220309,000000,547.89,555.98,540.32,554.27,250884,0
+BIO.US,D,20220310,000000,543.65,551.62,539.4,541.34,147217,0
+BIO.US,D,20220311,000000,548.52,553.93,529.1,529.89,152304,0
+BIO.US,D,20220314,000000,536.69,557.79,533.46,541.06,136600,0
+BIO.US,D,20220315,000000,546.18,556.69,538.53,548.74,206222,0
+BIO.US,D,20220316,000000,558.24,574.83,549.51,562.81,272400,0
+BIO.US,D,20220317,000000,560.84,575.48,557.1,574.84,140525,0
+BIO.US,D,20220318,000000,571.03,589.7,571.03,588.22,294546,0
+BIO.US,D,20220321,000000,580.32,588.615,573.35,579.98,120486,0
+BIO.US,D,20220322,000000,581.79,593.165,579.58,589.45,217258,0
+BIO.US,D,20220323,000000,582.37,584.04,563.95,565.39,192069,0
+BIO.US,D,20220324,000000,570.7,573.78,559.7,567.7,128445,0
+BIO.US,D,20220325,000000,569.7,569.7,557.51,564.3,132301,0
+BIO.US,D,20220328,000000,567.22,576.5,562.14,574.08,133166,0
+BIO.US,D,20220329,000000,585.61,600.55,581.19,581.96,241137,0
+BIO.US,D,20220330,000000,584.04,586.7,574.765,580.23,154671,0
+BIO.US,D,20220331,000000,579.27,581.595,562.58,563.23,214600,0
+BIO.US,D,20220401,000000,573.51,573.61,562.1935,570.89,197241,0
+BIO.US,D,20220404,000000,573.24,574.33,561.7,569.55,223905,0
+BIO.US,D,20220405,000000,566.82,576.48,564.23,574.85,273139,0
+BIO.US,D,20220406,000000,567.03,579.93,563.45,576.64,362147,0
+BIO.US,D,20220407,000000,577.47,604.26,571.83,596.6,288861,0
+BIO.US,D,20220408,000000,593.4,607.54,591.57,597.16,432608,0
+BIO.US,D,20220411,000000,584.78,594.07,578.97,589.71,413930,0
+BIO.US,D,20220412,000000,587.3,595.45,557.55,558.24,390769,0
+BIO.US,D,20220413,000000,554.51,567.35,554.51,564.85,177368,0
+BIO.US,D,20220414,000000,564.71,566.53,547.12,548.19,224566,0
+BIO.US,D,20220418,000000,542.65,547.2575,537.55,542.34,109415,0
+BIO.US,D,20220419,000000,541.9,557.47,541.785,556.46,117239,0
+BIO.US,D,20220420,000000,559.43,568.03,552.385,562.01,127592,0
+BIO.US,D,20220421,000000,566.87,574.8,543.705,545.24,188412,0
+BIO.US,D,20220422,000000,540.49,541.75,533.07,534.29,140189,0
+BIO.US,D,20220425,000000,528.19,530.99,514.72,529.95,181483,0
+BIO.US,D,20220426,000000,526.76,526.76,493.37,493.53,268110,0
+BIO.US,D,20220427,000000,495.64,508.49,495.64,500.96,185138,0
+BIO.US,D,20220428,000000,508.76,517.325,500.05,513.11,263779,0
+BIO.US,D,20220429,000000,535.99,539,511.58,512.06,399976,0
+BIO.US,D,20220502,000000,506.66,509.31,488.165,501.42,254973,0
+BIO.US,D,20220503,000000,501.71,513.59,498.88,500.93,257433,0
+BIO.US,D,20220504,000000,497.13,516.15,485.96,513.58,239913,0
+BIO.US,D,20220505,000000,509.12,509.12,494.21,507.45,279600,0
+BIO.US,D,20220506,000000,500,505.46,489.75,501.46,279038,0
+BIO.US,D,20220509,000000,493.08,500.6753,478.13,479.05,249178,0
+BIO.US,D,20220510,000000,489.46,494.5083,479.01,490.17,272625,0
+BIO.US,D,20220511,000000,486.5,493.19,474.21,475.22,270689,0
+BIO.US,D,20220512,000000,468.86,487.52,468.86,482.81,291922,0
+BIO.US,D,20220513,000000,490.92,505.83,490.76,502.11,162685,0
+BIO.US,D,20220516,000000,496.7,503.33,494.85,499.09,194009,0
+BIO.US,D,20220517,000000,507.85,518.2,503.48,514.36,230862,0
+BIO.US,D,20220518,000000,505.78,510,498.42,503.49,212717,0
+BIO.US,D,20220519,000000,500.04,527.06,500.04,523.32,237452,0
+BIO.US,D,20220520,000000,526.14,534.745,511.69,522.2,217642,0
+BIO.US,D,20220523,000000,529.83,529.83,516.33,520.75,162769,0
+BIO.US,D,20220524,000000,520.87,521.99,510.12,518.73,208445,0
+BIO.US,D,20220525,000000,518.59,518.59,505.2,508.57,173929,0
+BIO.US,D,20220526,000000,509.35,523.66,504.88,522.46,190948,0
+BIO.US,D,20220527,000000,526.82,548.38,524,547.25,240707,0
+BIO.US,D,20220531,000000,543.6,543.6,527.52,537.79,570726,0
+BIO.US,D,20220601,000000,542.89,544.75,521.98,527.79,216645,0
+BIO.US,D,20220602,000000,527.58,552.76,527.505,552.53,157131,0
+BIO.US,D,20220603,000000,546.08,549.19,533.53,535.58,126128,0
+BIO.US,D,20220606,000000,540.68,543.38,534.365,534.98,94479,0
+BIO.US,D,20220607,000000,530.06,542.47,529.06,540.37,124230,0
+BIO.US,D,20220608,000000,536.72,544.61,533.75,534.71,90267,0
+BIO.US,D,20220609,000000,530.26,536.62,520.67,520.81,172641,0
+BIO.US,D,20220610,000000,512.54,512.985,504.89,506.32,150623,0
+BIO.US,D,20220613,000000,491.35,492.44,478.965,481.53,138270,0
+BIO.US,D,20220614,000000,480.15,480.15,465.85,469.96,203525,0
+BIO.US,D,20220615,000000,475.8,488.12,472.8,480.44,149097,0
+BIO.US,D,20220616,000000,468.29,471.77,463.65,470.38,167655,0
+BIO.US,D,20220617,000000,469.31,481.0358,462.61,463.67,331667,0
+BIO.US,D,20220621,000000,471.01,476.535,468.445,475.09,159046,0
+BIO.US,D,20220622,000000,468.99,487.04,468.99,479.98,149674,0
+BIO.US,D,20220623,000000,480.9,507.565,479.9579,505.58,161316,0
+BIO.US,D,20220624,000000,509.94,511.7091,502.91,507.84,171276,0
+BIO.US,D,20220627,000000,512.82,514.9,502.92,507.69,149922,0
+BIO.US,D,20220628,000000,506.06,513.4548,495.05,495.16,173156,0
+BIO.US,D,20220629,000000,493.26,499.06,485.08,496.07,126848,0
+BIO.US,D,20220630,000000,490.65,501.97,485.94,495,132051,0
+BIO.US,D,20220701,000000,495.01,503.475,491.44,502.34,116817,0
+BIO.US,D,20220705,000000,493.49,507.47,490.4,506,168469,0
+BIO.US,D,20220706,000000,507.36,512.1389,501.87,509.67,241371,0
+BIO.US,D,20220707,000000,508.55,518.995,508.09,512.54,129882,0
+BIO.US,D,20220708,000000,506.13,517.86,506.13,517.12,216794,0
+BIO.US,D,20220711,000000,514.43,528.84,509.46,521.87,241904,0
+BIO.US,D,20220712,000000,516.78,518.06,495.535,500.29,232897,0
+BIO.US,D,20220713,000000,493.18,505.385,492.93,499.17,105666,0
+BIO.US,D,20220714,000000,491.89,491.89,472.445,487.95,208360,0
+BIO.US,D,20220715,000000,496.9,496.9,483.4,494.04,166664,0
+BIO.US,D,20220718,000000,494.93,500.42,472.7975,475.79,190311,0
+BIO.US,D,20220719,000000,482.83,491.6665,481.37,490.09,154180,0
+BIO.US,D,20220720,000000,492.71,500.93,492.38,496.04,127629,0
+BIO.US,D,20220721,000000,505,536.75,505,534.41,212695,0
+BIO.US,D,20220722,000000,535.02,535.02,519,524.62,113140,0
+BIO.US,D,20220725,000000,522.65,528.5,519.33,528.18,103807,0
+BIO.US,D,20220726,000000,528.37,535.5,517.84,534.68,164551,0
+BIO.US,D,20220727,000000,532.61,547.435,532.61,546.69,146458,0
+BIO.US,D,20220728,000000,550,563.78,542.98,559.86,236342,0
+BIO.US,D,20220729,000000,560.99,569.89,554.94,563.26,248054,0
+BIO.US,D,20220801,000000,558.45,564.5,552.59,553.61,173517,0
+BIO.US,D,20220802,000000,550.13,561.26,545.02,547.96,108306,0
+BIO.US,D,20220803,000000,552.14,559.03,547.92,548.55,142880,0
+BIO.US,D,20220804,000000,548.57,550.18,534.61,538.84,113584,0
+BIO.US,D,20220805,000000,531.92,540.9,528.77,539.65,84866,0
+BIO.US,D,20220808,000000,539.17,544.8818,534.5,535.08,105934,0
+BIO.US,D,20220809,000000,533,533,516.28,518.86,104974,0
+BIO.US,D,20220810,000000,529.25,549.66,528.995,548.49,171569,0
+BIO.US,D,20220811,000000,552.49,572.7,546.13,549.12,132218,0
+BIO.US,D,20220812,000000,553.89,556.32,542.32,548.74,79714,0
+BIO.US,D,20220815,000000,547,552.46,541.97,546.52,169074,0
+BIO.US,D,20220816,000000,537.88,542.2833,531.87,533.97,74818,0
+BIO.US,D,20220817,000000,529.78,541.15,521.39,524.11,96415,0
+BIO.US,D,20220818,000000,525.04,527.34,515.45,519.57,94544,0
+BIO.US,D,20220819,000000,518.87,524.09,509.21,510.2,109803,0
+BIO.US,D,20220822,000000,503.03,511.12,499.03,500.1,87477,0
+BIO.US,D,20220823,000000,497.25,503.16,493.03,494.62,62733,0
+BIO.US,D,20220824,000000,497.46,501.28,494.659,499.09,66709,0
+BIO.US,D,20220825,000000,505.55,515.225,502.215,514.63,93355,0
+BIO.US,D,20220826,000000,514.01,516.9,493.85,495.28,120739,0
+BIO.US,D,20220829,000000,492.05,498.035,488.02,488.31,129976,0
+BIO.US,D,20220830,000000,492.15,492.525,477.21,483.5,149430,0
+BIO.US,D,20220831,000000,485,491.54,483.38,485.04,194273,0
+BIO.US,D,20220901,000000,482.24,486.785,473.24,486.25,93627,0
+BIO.US,D,20220902,000000,488.69,492.62,477.61,478.32,93238,0
+BIO.US,D,20220906,000000,477.54,480.85,468.48,477.91,124488,0
+BIO.US,D,20220907,000000,478.34,493.06,475.3539,491.38,119037,0
+BIO.US,D,20220908,000000,484.88,501.05,484.88,500.33,153361,0
+BIO.US,D,20220909,000000,501.36,513.65,499.1646,509.38,94394,0
+BIO.US,D,20220912,000000,511.3,514.25,509.33,512.79,92465,0
+BIO.US,D,20220913,000000,500.72,500.72,478.26,479.4,137184,0
+BIO.US,D,20220914,000000,478.95,483.79,471.1905,477.48,113703,0
+BIO.US,D,20220915,000000,477.4,484.78,470.91,472.75,115052,0
+BIO.US,D,20220916,000000,467.93,467.93,445.14,448.54,328021,0
+BIO.US,D,20220919,000000,445.57,446.45,437.13,445.5,160248,0
+BIO.US,D,20220920,000000,443.24,443.24,433.79,437.39,135212,0
+BIO.US,D,20220921,000000,437.78,447.3,430.97,430.97,184518,0
+BIO.US,D,20220922,000000,427.83,428.61,414.83,418.55,271835,0
+BIO.US,D,20220923,000000,414.23,422.61,406.24,421.93,257357,0
+BIO.US,D,20220926,000000,419.14,427.43,412.3117,414.52,124123,0
+BIO.US,D,20220927,000000,420.56,420.56,409.48,412.59,117380,0
+BIO.US,D,20220928,000000,416.22,431.99,414.66,428.71,187132,0
+BIO.US,D,20220929,000000,425.46,429.39,416.845,418.24,329255,0
+BIO.US,D,20220930,000000,420.19,427.48,416.86,417.14,263414,0
+BIO.US,D,20221003,000000,418.82,433.33,414.65,427.84,178255,0
+BIO.US,D,20221004,000000,436.18,449.77,436.18,449.39,176373,0
+BIO.US,D,20221005,000000,442.03,457.93,440.32,456.01,208529,0
+BIO.US,D,20221006,000000,453.5,456.5,447.35,452.85,178436,0
+BIO.US,D,20221007,000000,446.68,446.68,428.39,428.93,136626,0
+BIO.US,D,20221010,000000,431.6,442.78,385.4675,392.95,697811,0
+BIO.US,D,20221011,000000,387.12,395.07,379.94,390.13,355572,0
+BIO.US,D,20221012,000000,392.83,396.295,382.5,384.07,165393,0
+BIO.US,D,20221013,000000,373.97,401.04,368.42,394.89,217878,0
+BIO.US,D,20221014,000000,397.23,401.15,389.98,394.71,220980,0
+BIO.US,D,20221017,000000,404.5,410.32,401.16,404.13,192639,0
+BIO.US,D,20221018,000000,415.4,418.705,404.505,406.69,154016,0
+BIO.US,D,20221019,000000,395.64,398.205,376.2,385.23,228175,0
+BIO.US,D,20221020,000000,384.04,387.685,372.99,375.8,214403,0
+BIO.US,D,20221021,000000,377.06,379.65,370.34,378.21,224345,0
+BIO.US,D,20221024,000000,380.44,382.08,372.37,377.94,363190,0
+BIO.US,D,20221025,000000,382.18,389.84,381.205,389,522439,0
+BIO.US,D,20221026,000000,388.83,399.75,387.565,394.11,342024,0
+BIO.US,D,20221027,000000,393.94,395.01,380,385.02,296378,0
+BIO.US,D,20221028,000000,365.7,377.78,350.26,354.3,536565,0
+BIO.US,D,20221031,000000,349.89,356.92,344.63,351.71,424575,0
+BIO.US,D,20221101,000000,357.64,358.825,347.71,358.35,241402,0
+BIO.US,D,20221102,000000,356.97,370.8,352.9641,356.02,380453,0
+BIO.US,D,20221103,000000,351.2,368.095,346.17,365.15,335078,0
+BIO.US,D,20221104,000000,368.83,378.745,362.17,378.2,304720,0
+BIO.US,D,20221107,000000,381.07,382.51,371.74,378.89,355328,0
+BIO.US,D,20221108,000000,380.81,402.91,378.13,381.83,460746,0
+BIO.US,D,20221109,000000,380.15,406.41,379.89,403.49,647020,0
+BIO.US,D,20221110,000000,420.75,430.17,419.78,427.58,427975,0
+BIO.US,D,20221111,000000,428.91,450.81,427.97,435.68,365772,0
+BIO.US,D,20221114,000000,433.1,435.61,422.1,422.1,230269,0
+BIO.US,D,20221115,000000,434.28,434.28,417.335,421.11,232802,0
+BIO.US,D,20221116,000000,421.5,421.5,405.4909,408.06,228094,0
+BIO.US,D,20221117,000000,405,409.8,387.625,394.56,208378,0
+BIO.US,D,20221118,000000,404.12,405.33,392.095,398.12,147177,0
+BIO.US,D,20221121,000000,395.56,401,392.46,398.17,199069,0
+BIO.US,D,20221122,000000,402.05,405.54,395.78,405.48,116300,0
+BIO.US,D,20221123,000000,404.88,409.88,402.01,403.94,141839,0
+BIO.US,D,20221125,000000,402.89,406.5399,400.765,404.06,54007,0
+BIO.US,D,20221128,000000,401.64,402.765,396.45,398.41,203527,0
+BIO.US,D,20221129,000000,397.32,406.57,393.15,399.55,129178,0
+BIO.US,D,20221130,000000,404.36,417.345,399.08,414.71,368397,0
+BIO.US,D,20221201,000000,421.09,425.88,415.09,418.04,248129,0
+BIO.US,D,20221202,000000,412.15,419.15,406.4886,419.06,130459,0
+BIO.US,D,20221205,000000,412.77,412.77,403.83,405.79,152093,0
+BIO.US,D,20221206,000000,404.25,410.075,395.33,399.59,180038,0
+BIO.US,D,20221207,000000,401.97,411.44,399.25,403.88,196827,0
+BIO.US,D,20221208,000000,404.04,421.92,400.27,420.1,174660,0
+BIO.US,D,20221209,000000,418.41,423.59,415.7,416.09,138648,0
+BIO.US,D,20221212,000000,417.77,420.09,414.9235,418.28,147849,0
+BIO.US,D,20221213,000000,434.43,443.33,430.88,435.03,203905,0
+BIO.US,D,20221214,000000,432.31,441.175,427.3211,429.9,198896,0
+BIO.US,D,20221215,000000,422.82,427.57,416.09,420.48,180106,0
+BIO.US,D,20221216,000000,417.06,419.48,406.12,407.98,303466,0
+BIO.US,D,20221219,000000,406.45,406.45,397.44,401.82,147930,0
+BIO.US,D,20221220,000000,399.59,402.1,393.7208,400.8,208127,0
+BIO.US,D,20221221,000000,403.59,414.15,403.59,412.64,132134,0
+BIO.US,D,20221222,000000,407.19,412.17,400.0797,411.75,76980,0
+BIO.US,D,20221223,000000,411.3,413.45,406.29,412.69,76514,0
+BIO.US,D,20221227,000000,413.09,415.67,405.2379,413.05,83504,0
+BIO.US,D,20221228,000000,413.05,418.35,408.24,409.37,68319,0
+BIO.US,D,20221229,000000,414.69,427.37,409.76,424.57,93824,0
+BIO.US,D,20221230,000000,425,427.66,413.81,420.49,120143,0
+BIO.US,D,20230103,000000,427.08,431.22,417.61,422.43,243174,0
+BIO.US,D,20230104,000000,429.05,438.46,425.99,433.7,218614,0
+BIO.US,D,20230105,000000,427.87,435.7025,420.48,430.37,181032,0
+BIO.US,D,20230106,000000,434.05,434.6,415.04,418.68,166281,0
+BIO.US,D,20230109,000000,424.8,431.6,422.1,425.99,168400,0
+BIO.US,D,20230110,000000,425.46,441.4,425.46,432.92,117580,0
+BIO.US,D,20230111,000000,437,466.33,437,461.17,313555,0
+BIO.US,D,20230112,000000,460.15,462.635,447.406,451.78,141421,0
+BIO.US,D,20230113,000000,449.31,456.995,443.3961,455.2,102944,0
+BIO.US,D,20230117,000000,455.18,459.35,447.885,454.92,120621,0
+BIO.US,D,20230118,000000,457,464.225,451.28,452.36,115996,0
+BIO.US,D,20230119,000000,447.15,451.74,442.09,450.55,73643,0
+BIO.US,D,20230120,000000,451.81,457.495,448.82,457.29,107616,0
+BIO.US,D,20230123,000000,457.44,470.0685,457.44,467.04,126149,0
+BIO.US,D,20230124,000000,460.32,462.68,453.46,457,142022,0
+BIO.US,D,20230125,000000,451.52,457.59,446.57,456.69,107277,0
+BIO.US,D,20230126,000000,464.13,485.21,464.13,475.91,199792,0
+BIO.US,D,20230127,000000,471.55,481.25,468.955,478.96,132984,0
+BIO.US,D,20230130,000000,474.38,477.41,463.24,464.26,127834,0
+BIO.US,D,20230131,000000,466.43,470.92,456.665,467.46,175134,0
+BIO.US,D,20230201,000000,471.7,479.93,460.43,473.42,164130,0
+BIO.US,D,20230202,000000,481.22,486.99,477.1925,480.49,159040,0
+BIO.US,D,20230203,000000,472.63,479.03,470,470.88,92788,0
+BIO.US,D,20230206,000000,463.62,474.4,461.11,469.69,140589,0
+BIO.US,D,20230207,000000,466.17,480.02,464.77,476.94,82076,0
+BIO.US,D,20230208,000000,474.58,480.95,468.52,469.46,74076,0
+BIO.US,D,20230209,000000,472.11,476.07,460.95,465.76,120766,0
+BIO.US,D,20230210,000000,462.88,472.175,462.88,471.18,166128,0
+BIO.US,D,20230213,000000,473.31,476.51,467.8975,471.92,133623,0
+BIO.US,D,20230214,000000,467.29,471.56,460.6,462.52,183150,0
+BIO.US,D,20230215,000000,458.62,463,456.85,460.52,192660,0
+BIO.US,D,20230216,000000,454.47,460.92,451.92,455.91,180422,0
+BIO.US,D,20230217,000000,455,488.88,452.2952,483.23,380910,0
+BIO.US,D,20230221,000000,476.28,476.28,460.93,468.16,271369,0
+BIO.US,D,20230222,000000,467.23,478.28,463.58,476,219259,0
+BIO.US,D,20230223,000000,481.22,487.15,476.5001,487,259080,0
+BIO.US,D,20230224,000000,476.735,483.25,475.76,480,172765,0
+BIO.US,D,20230227,000000,484.64,489.725,477.01,483,240842,0
+BIO.US,D,20230228,000000,481.17,486.91,477.83,477.84,252660,0
+BIO.US,D,20230301,000000,475.56,478.02,469.42,475.41,194889,0
+BIO.US,D,20230302,000000,470.66,505.275,469.325,502.79,288715,0
+BIO.US,D,20230303,000000,505.56,509.6225,500.255,503,199352,0
+BIO.US,D,20230306,000000,502,502,491.6,494.16,175559,0
+BIO.US,D,20230307,000000,493.68,494.045,484.95,489.59,122895,0
+BIO.US,D,20230308,000000,488.81,488.81,477.01,481.14,189071,0
+BIO.US,D,20230309,000000,483.51,501.41,478.93,487.44,185861,0
+BIO.US,D,20230310,000000,486.39,487.07,476,478.24,165784,0
+BIO.US,D,20230313,000000,475.1,491.265,466.16,488.71,156153,0
+BIO.US,D,20230314,000000,496.04,499.27,487.69,492.55,231520,0
+BIO.US,D,20230315,000000,484.225,487.41,474.395,478,203521,0
+BIO.US,D,20230316,000000,476.85,490.23,470.66,488.28,174536,0
+BIO.US,D,20230317,000000,485.83,485.83,468.25,469.87,302576,0
+BIO.US,D,20230320,000000,469.9,477.28,462.92,467.52,211173,0
+BIO.US,D,20230321,000000,470.76,480.61,470.76,480.29,156118,0
+BIO.US,D,20230322,000000,480.05,482.945,465.74,466.21,155518,0
+BIO.US,D,20230323,000000,467.42,469.8,451,456.32,194118,0
+BIO.US,D,20230324,000000,452.75,460.9,450.05,460.78,138433,0
+BIO.US,D,20230327,000000,464.49,471.63,463.35,470.55,150442,0
+BIO.US,D,20230328,000000,468.53,472.91,467.36,471,98278,0
+BIO.US,D,20230329,000000,473.7,477.55,468.99,471.97,89485,0
+BIO.US,D,20230330,000000,477.53,480.74,468.8,471.78,115661,0
+BIO.US,D,20230331,000000,471.78,479.41,469.705,479.02,142969,0
+BIO.US,D,20230403,000000,476.47,477.83,461,464.82,146000,0
+BIO.US,D,20230404,000000,465.26,468.42,461.11,462.32,116086,0
+BIO.US,D,20230405,000000,459.99,468.83,459.99,463.8,80067,0
+BIO.US,D,20230406,000000,462.61,466.43,456.6468,466.24,95581,0
+BIO.US,D,20230410,000000,463.17,470.31,459.37,469.95,107219,0
+BIO.US,D,20230411,000000,473.33,477.35,470.435,472.01,82236,0
+BIO.US,D,20230412,000000,476.57,482.815,475.6,476.83,116205,0
+BIO.US,D,20230413,000000,478.85,486.96,476.7525,485.71,90116,0
+BIO.US,D,20230414,000000,486.5,494.05,478.76,479.25,134756,0
+BIO.US,D,20230417,000000,479.89,485.42,476.085,481.51,122715,0
+BIO.US,D,20230418,000000,481.55,481.55,475.44,479.16,99880,0
+BIO.US,D,20230419,000000,476.44,489.355,475.25,486.4,117240,0
+BIO.US,D,20230420,000000,473.76,473.76,456.95,459.07,161132,0
+BIO.US,D,20230421,000000,462.06,468.82,458.69,467.25,105479,0
+BIO.US,D,20230424,000000,466.64,469.06,461.2,461.8,147525,0
+BIO.US,D,20230425,000000,457.39,457.39,436.31,437.27,203011,0
+BIO.US,D,20230426,000000,433.79,445.3,433.79,436,148524,0
+BIO.US,D,20230427,000000,435.61,436.86,425.74,436.45,136872,0
+BIO.US,D,20230428,000000,437.92,454.9,434.6,450.79,148097,0
+BIO.US,D,20230501,000000,448.7,456.54,448.7,453.91,109229,0
+BIO.US,D,20230502,000000,451.1,453.15,443.315,451.48,105889,0
+BIO.US,D,20230503,000000,453.47,473.5,453.47,463.86,158432,0
+BIO.US,D,20230504,000000,467.76,468.45,458.78,462.61,126555,0
+BIO.US,D,20230505,000000,400,400,373.07,385.24,839088,0
+BIO.US,D,20230508,000000,384.69,390.71,376,378.39,482846,0
+BIO.US,D,20230509,000000,374.44,375.54,364,366.86,257707,0
+BIO.US,D,20230510,000000,372.65,373.16,365.1319,365.69,260249,0
+BIO.US,D,20230511,000000,362.97,367.07,357.96,364.34,307094,0
+BIO.US,D,20230512,000000,363.63,374.86,361.0064,372.51,250876,0
+BIO.US,D,20230515,000000,375.35,383.98,371.2,381.75,255242,0
+BIO.US,D,20230516,000000,380.89,386,377.98,384.67,230877,0
+BIO.US,D,20230517,000000,386.97,386.97,379.79,380.43,317572,0
+BIO.US,D,20230518,000000,380.74,383.125,376.13,380.3,212651,0
+BIO.US,D,20230519,000000,382.83,391.395,382.12,382.14,259438,0
+BIO.US,D,20230522,000000,382.15,391.085,382.15,387.15,218155,0
+BIO.US,D,20230523,000000,386.23,393.06,380.92,382.56,231354,0
+BIO.US,D,20230524,000000,376.92,376.92,369.045,373.76,281754,0
+BIO.US,D,20230525,000000,372.54,376.38,368.835,372.96,244647,0
+BIO.US,D,20230526,000000,375.79,381.9,369.87,379,204129,0
+BIO.US,D,20230530,000000,379.87,385.36,378.08,379.76,276596,0
+BIO.US,D,20230531,000000,378.1,378.96,367.65,373.35,312153,0
+BIO.US,D,20230601,000000,374.25,377.995,369.67,371.36,305960,0
+BIO.US,D,20230602,000000,375.19,376.35,370.075,372.36,178734,0
+BIO.US,D,20230605,000000,372.63,372.63,362.67,368.6,247445,0
+BIO.US,D,20230606,000000,369.46,374.4,366.28,370.78,211535,0
+BIO.US,D,20230607,000000,371.03,373.89,366.22,372.56,175504,0
+BIO.US,D,20230608,000000,370.92,370.92,359.45,359.49,207084,0
+BIO.US,D,20230609,000000,361.12,365.99,357,361.03,199959,0
+BIO.US,D,20230612,000000,361.61,376.559,361.61,375.91,223709,0
+BIO.US,D,20230613,000000,376,380.93,373.13,374.86,226625,0
+BIO.US,D,20230614,000000,377.16,377.16,369.61,370.87,178156,0
+BIO.US,D,20230615,000000,368.57,379.735,368.57,379.06,154691,0
+BIO.US,D,20230616,000000,386.92,388,373.64,376.56,513445,0
+BIO.US,D,20230620,000000,362.5,372.397,356.51,370.75,318966,0
+BIO.US,D,20230621,000000,368.79,370,365.4,366.47,170967,0
+BIO.US,D,20230622,000000,366.5,373.067,362.21,364.78,138763,0
+BIO.US,D,20230623,000000,362.78,370.06,362.04,365.8,286112,0
+BIO.US,D,20230626,000000,365.21,367.5603,362.525,365.54,101592,0
+BIO.US,D,20230627,000000,365.93,367.34,360.89,365.75,154110,0
+BIO.US,D,20230628,000000,366.93,368.36,360.7501,364.38,266263,0
+BIO.US,D,20230629,000000,364.37,375.38,361.74,375.24,151818,0
+BIO.US,D,20230630,000000,377.58,380.74,376.32,379.12,156593,0
+BIO.US,D,20230703,000000,378.11,379.62,373.66,377.56,114194,0
+BIO.US,D,20230705,000000,375.77,379.82,372.115,377.33,208848,0
+BIO.US,D,20230706,000000,372.8,381.3012,369.42,377.68,143054,0
+BIO.US,D,20230707,000000,376.94,386.48,376.155,386.12,214373,0
+BIO.US,D,20230710,000000,385.66,394.6,385.5,389.46,173356,0
+BIO.US,D,20230711,000000,387.86,395.46,385.41,395.19,204863,0
+BIO.US,D,20230712,000000,399.41,403.65,396.06,396.39,193784,0
+BIO.US,D,20230713,000000,398.67,401.58,395.9,397.78,162056,0
+BIO.US,D,20230714,000000,398.88,398.88,391.57,396.57,171925,0
+BIO.US,D,20230717,000000,397.21,397.7599,387.25,387.71,213799,0
+BIO.US,D,20230718,000000,390.3,393.05,379.395,384.61,254090,0
+BIO.US,D,20230719,000000,387.85,397.3199,385.35,397.07,353561,0
+BIO.US,D,20230720,000000,398.63,401.52,394.615,398.21,174224,0
+BIO.US,D,20230721,000000,405.23,415.83,402.225,414.18,355649,0
+BIO.US,D,20230724,000000,413.07,419.88,413.07,416.9,205609,0
+BIO.US,D,20230725,000000,413.91,423.26,410.04,420.5,172501,0
+BIO.US,D,20230726,000000,417.25,423.21,412.8766,422.63,225394,0
+BIO.US,D,20230727,000000,425,431.79,421.395,422.14,377509,0
+BIO.US,D,20230728,000000,426.74,426.74,406.45,416.61,276131,0
+BIO.US,D,20230731,000000,415.29,417.1218,403.7,405.36,234270,0
+BIO.US,D,20230801,000000,403.06,408.57,396.62,407.31,248482,0
+BIO.US,D,20230802,000000,405.17,412.42,403.42,403.75,227528,0
+BIO.US,D,20230803,000000,402.88,405,396.92,401.8,244549,0
+BIO.US,D,20230804,000000,408.79,419,399.61,400,493283,0
+BIO.US,D,20230807,000000,398.54,404.07,398.01,401.52,334963,0
+BIO.US,D,20230808,000000,400.52,403.85,398.315,402.81,184923,0
+BIO.US,D,20230809,000000,401.95,403.34,395.24,396.74,158165,0
+BIO.US,D,20230810,000000,398.41,402.55,395.51,397.94,184957,0
+BIO.US,D,20230811,000000,395.56,399.37,392.05,397.12,133470,0
+BIO.US,D,20230814,000000,395.04,399.48,393.735,395.13,98983,0
+BIO.US,D,20230815,000000,393.24,396.15,390.27,394.71,117819,0
+BIO.US,D,20230816,000000,393.04,393.205,385.69,386.46,117107,0
+BIO.US,D,20230817,000000,387.41,389.34,383.24,385.67,110325,0
+BIO.US,D,20230818,000000,382.67,385.335,375.92,380.43,170803,0
+BIO.US,D,20230821,000000,380.22,382.0526,376.105,380.15,90316,0
+BIO.US,D,20230822,000000,378.46,384.33,378.46,379.07,90756,0
+BIO.US,D,20230823,000000,380.03,386.23,380.03,385.96,74731,0
+BIO.US,D,20230824,000000,385.54,388.6,380.7601,382.27,110031,0
+BIO.US,D,20230825,000000,381.95,384.4,378.14,381.78,110289,0
+BIO.US,D,20230828,000000,383.05,387.7,383.05,385.38,116273,0
+BIO.US,D,20230829,000000,387,395.64,385.72,395.6,96514,0
+BIO.US,D,20230830,000000,396.11,399.54,390.72,396.85,101946,0
+BIO.US,D,20230831,000000,398.11,404.09,395.82,400.2,174569,0
+BIO.US,D,20230901,000000,403.94,406.44,392.6,394.6,123218,0
+BIO.US,D,20230905,000000,392.32,394.5115,381.29,382.24,166126,0
+BIO.US,D,20230906,000000,380.51,380.51,367.415,369.98,305747,0
+BIO.US,D,20230907,000000,368.06,369.26,365,367.88,160272,0
+BIO.US,D,20230908,000000,365.67,365.71,350.77,357.91,229156,0
+BIO.US,D,20230911,000000,356.23,367.36,356.23,362.71,211372,0
+BIO.US,D,20230912,000000,360.51,363.44,358.19,361.95,141208,0
+BIO.US,D,20230913,000000,359.53,371.7,359.53,368.58,184535,0
+BIO.US,D,20230914,000000,370.16,374.65,365.0178,373.28,140005,0
+BIO.US,D,20230915,000000,370.93,384.37,370.93,376.23,530760,0
+BIO.US,D,20230918,000000,375.6,377.8817,366.68,367.72,166994,0
+BIO.US,D,20230919,000000,366.47,368.28,359.61,360.37,150957,0
+BIO.US,D,20230920,000000,364.39,370.57,363.545,364.42,100851,0
+BIO.US,D,20230921,000000,361.61,361.61,354.775,357.3,143814,0
+BIO.US,D,20230922,000000,357.4,358.7701,351.96,353.03,104276,0
+BIO.US,D,20230925,000000,351.61,354.76,349.27,353.18,88545,0
+BIO.US,D,20230926,000000,351.52,356.69,349.81,350.25,83388,0
+BIO.US,D,20230927,000000,353.2,354.7,351.39,352.47,111385,0
+BIO.US,D,20230928,000000,352.74,358.65,350.8342,356.12,99917,0
+BIO.US,D,20230929,000000,359.76,362.015,356.19,358.45,165477,0
+BIO.US,D,20231002,000000,355.54,358.8399,347,351.55,125835,0
+BIO.US,D,20231003,000000,348.74,352.87,347.24,350.46,128095,0
+BIO.US,D,20231004,000000,351.12,356.785,348.85,355.2,104760,0
+BIO.US,D,20231005,000000,355.95,357.36,351.22,355.22,128231,0
+BIO.US,D,20231006,000000,353.12,358.999,352.805,356.76,93996,0
+BIO.US,D,20231009,000000,354.85,361.03,350.4,358.92,136928,0
+BIO.US,D,20231010,000000,358.99,366.3,356.2978,365.04,141051,0
+BIO.US,D,20231011,000000,365.19,365.19,355.63,357,96550,0
+BIO.US,D,20231012,000000,356.27,361.41,343.92,346.69,275141,0
+BIO.US,D,20231013,000000,344.36,348.97,340.09,344.73,164370,0
+BIO.US,D,20231016,000000,346.24,354.725,340.23,351.08,154412,0
+BIO.US,D,20231017,000000,346.41,346.41,336.93,341.05,335970,0
+BIO.US,D,20231018,000000,329.14,329.14,309.0201,314,517069,0
+BIO.US,D,20231019,000000,317.84,325.19,313.08,315.99,285922,0
+BIO.US,D,20231020,000000,315.51,317.84,309.015,310.79,252387,0
+BIO.US,D,20231023,000000,309,309,301.77,301.9,217929,0
+BIO.US,D,20231024,000000,300.45,306.06,298.61,303.71,240741,0
+BIO.US,D,20231025,000000,297.49,297.49,288.115,290.07,293125,0
+BIO.US,D,20231026,000000,289.8,292.765,285.7,291.53,377994,0
+BIO.US,D,20231027,000000,274.4,276.2653,266.19,270.68,847667,0
+BIO.US,D,20231030,000000,275.08,275.08,261.59,269.37,449693,0
+BIO.US,D,20231031,000000,273.85,284.74,272.62,275.28,251823,0
+BIO.US,D,20231101,000000,274.17,278.09,267.86,277.5,227280,0
+BIO.US,D,20231102,000000,281.29,284.67,279.99,281.19,271381,0
+BIO.US,D,20231103,000000,288.87,293.8427,286.195,287.88,238725,0
+BIO.US,D,20231106,000000,287.76,295.45,285,288.86,437283,0
+BIO.US,D,20231107,000000,288.3,303.29,288.3,302.82,456080,0
+BIO.US,D,20231108,000000,304.63,310.61,301.26,305.14,490685,0
+BIO.US,D,20231109,000000,307.02,311.23,305.2,306.78,557436,0
+BIO.US,D,20231110,000000,305.96,307.32,298.455,304.04,382703,0
+BIO.US,D,20231113,000000,301.31,307.6799,298.05,303.75,299959,0
+BIO.US,D,20231114,000000,313.35,314.82,306.94,307.48,438486,0
+BIO.US,D,20231115,000000,307.46,313.195,303.9,306.89,414039,0
+BIO.US,D,20231116,000000,309.14,311.66,299.38,304.5,421366,0
+BIO.US,D,20231117,000000,308.14,309.59,297.22,299.36,394408,0
+BIO.US,D,20231120,000000,298.54,304.86,296.73,304.52,187436,0
+BIO.US,D,20231121,000000,305.24,314.49,305.24,306.18,197997,0
+BIO.US,D,20231122,000000,308.31,311.24,305.7579,309.88,112507,0
+BIO.US,D,20231124,000000,308.73,312.575,307.9622,311.19,65002,0
+BIO.US,D,20231127,000000,308.98,309.143,305.68,307.14,408380,0
+BIO.US,D,20231128,000000,307.23,308.3846,303.2576,304.4,149343,0
+BIO.US,D,20231129,000000,305.18,308.88,304.085,304.49,293540,0
+BIO.US,D,20231130,000000,304.1,306.13,300.3122,304.92,213503,0
+BIO.US,D,20231201,000000,305,308.265,300.98,307,249303,0
+BIO.US,D,20231204,000000,305.03,310.5537,302.655,308.93,437498,0
+BIO.US,D,20231205,000000,307.42,307.42,303.29,305.78,224607,0
+BIO.US,D,20231206,000000,307.74,314.73,304.96,310.73,293713,0
+BIO.US,D,20231207,000000,312.14,312.14,306.91,310.18,172353,0
+BIO.US,D,20231208,000000,308.2,310.93,303.16,304.13,218355,0
+BIO.US,D,20231211,000000,305.16,306.25,302.31,304.05,349669,0
+BIO.US,D,20231212,000000,303.84,303.84,294.36,294.76,377289,0
+BIO.US,D,20231213,000000,294.36,314.26,293.0201,314.26,364033,0
+BIO.US,D,20231214,000000,316.35,324.36,311.19,311.99,548437,0
+BIO.US,D,20231215,000000,312.88,312.88,304.32,306.12,525817,0
+BIO.US,D,20231218,000000,309.48,310.245,305.67,307.94,292459,0
+BIO.US,D,20231219,000000,310.49,315.61,307.62,315.17,472882,0
+BIO.US,D,20231220,000000,314.65,316.8657,307.2203,308.31,348076,0
+BIO.US,D,20231221,000000,309.02,319.58,308.72,319.57,264081,0
+BIO.US,D,20231222,000000,319.57,324.62,319.57,320.74,180380,0
+BIO.US,D,20231226,000000,321,322.375,318.22,320.94,114087,0
+BIO.US,D,20231227,000000,320.43,322.15,317.21,322.15,115011,0
+BIO.US,D,20231228,000000,322.4,326.6,322.4,324.62,124449,0
+BIO.US,D,20231229,000000,323.2,326.115,322.46,322.89,119023,0
+BIO.US,D,20240102,000000,320.73,331.37,320.05,327.99,205545,0
+BIO.US,D,20240103,000000,326.53,326.53,317.305,318.86,137500,0
+BIO.US,D,20240104,000000,318.34,321.53,313.605,316.48,121931,0
+BIO.US,D,20240105,000000,314.23,319.97,314.23,316.38,157091,0
+BIO.US,D,20240108,000000,316.61,323.22,315.775,321.98,119086,0
+BIO.US,D,20240109,000000,319.57,329.72,316.99,317.77,207089,0
+BIO.US,D,20240110,000000,316.68,321.025,313.03,320.76,158795,0
+BIO.US,D,20240111,000000,318.81,323.61,316.91,320.83,183221,0
+BIO.US,D,20240112,000000,323.11,325.42,316.3,318.56,150192,0
+BIO.US,D,20240116,000000,316.08,317.3,312.37,315.22,171600,0
+BIO.US,D,20240117,000000,311.6,319.16,303.21,304.12,134035,0
+BIO.US,D,20240118,000000,304.46,308.26,303.215,304.11,306986,0
+BIO.US,D,20240119,000000,304.55,307.59,302.65,306.62,280990,0
+BIO.US,D,20240122,000000,307.71,315.05,307.71,312.84,147761,0
+BIO.US,D,20240123,000000,316.44,316.76,311.075,315.25,150780,0
+BIO.US,D,20240124,000000,316.31,318.61,314.37,316.56,210311,0
+BIO.US,D,20240125,000000,321.34,324.6,316.01,316.3,312280,0
+BIO.US,D,20240126,000000,333.51,338.19,327.66,329.05,358645,0
+BIO.US,D,20240129,000000,327.69,331.94,326.335,330.04,230817,0
+BIO.US,D,20240130,000000,330.44,334.59,329.05,332.41,155019,0
+BIO.US,D,20240131,000000,334.68,334.68,320.89,320.89,186317,0
+BIO.US,D,20240201,000000,320.36,329.41,320.36,328.96,145539,0
+BIO.US,D,20240202,000000,325.6,327.17,318.431,320.43,172086,0
+BIO.US,D,20240205,000000,319,322.015,316.22,318.72,102129,0
+BIO.US,D,20240206,000000,319.8,325.725,319.305,325.01,184652,0
+BIO.US,D,20240207,000000,327.74,328.39,321.62,325.16,180091,0
+BIO.US,D,20240208,000000,322.74,328.52,322.74,326.11,131864,0
+BIO.US,D,20240209,000000,326.11,327.485,322.6242,325.22,116135,0
+BIO.US,D,20240212,000000,325.92,328.79,324.56,326.31,155215,0
+BIO.US,D,20240213,000000,322,323.195,312.175,316.1,200525,0
+BIO.US,D,20240214,000000,317.84,328.13,315.8938,327.91,174035,0
+BIO.US,D,20240215,000000,326.75,334.85,326.75,328.73,230836,0
+BIO.US,D,20240216,000000,350,364.24,335.71,340.52,518564,0
+BIO.US,D,20240220,000000,337.3,346.11,337.3,343.76,296819,0
+BIO.US,D,20240221,000000,341.86,350.33,335.15,338.64,571119,0
+BIO.US,D,20240222,000000,341.27,342,336.08,338.47,390382,0
+BIO.US,D,20240223,000000,340.6,341.37,336.375,337.99,277109,0
+BIO.US,D,20240226,000000,336.67,339.01,335.82,338.16,267368,0
+BIO.US,D,20240227,000000,340.21,340.21,328.41,329.74,200257,0
+BIO.US,D,20240228,000000,329.73,331.68,326.76,330.35,223295,0
+BIO.US,D,20240229,000000,331.66,334.99,325.19,325.88,279300,0
+BIO.US,D,20240301,000000,324.93,335.9843,322.03,332.3,310192,0
+BIO.US,D,20240304,000000,332.87,338.68,331.91,334.67,145460,0
+BIO.US,D,20240305,000000,332.91,336.5,329.93,330.94,196773,0
+BIO.US,D,20240306,000000,334.22,339.49,331.14,333.25,145729,0
+BIO.US,D,20240307,000000,335.82,339.4,334.22,339.4,116794,0
+BIO.US,D,20240308,000000,339.4,345.31,339.4,343.76,141105,0
+BIO.US,D,20240311,000000,343.72,347.99,341.6446,344.25,112420,0
+BIO.US,D,20240312,000000,344.31,344.31,336.345,337.22,148803,0
+BIO.US,D,20240313,000000,338.42,340.79,334.78,336.43,129212,0
+BIO.US,D,20240314,000000,334.47,335.68,329.16,332.4,152994,0
+BIO.US,D,20240315,000000,328.14,336.364,328.14,333.51,166887,0
+BIO.US,D,20240318,000000,333.87,336.725,332.63,333.43,146282,0
+BIO.US,D,20240319,000000,331.68,337.23,329.28,336.48,127922,0
+BIO.US,D,20240320,000000,334.5,338.0399,332.22,336.29,172239,0
+BIO.US,D,20240321,000000,339.65,352.565,337.25,351.99,210996,0
+BIO.US,D,20240322,000000,354.07,360.13,350.43,350.46,327577,0
+BIO.US,D,20240325,000000,350.06,350.06,337.1485,341.11,167589,0
+BIO.US,D,20240326,000000,342.77,343.83,340.035,340.52,109912,0
+BIO.US,D,20240327,000000,342.63,350.09,339.2,349.56,189652,0
+BIO.US,D,20240328,000000,350.32,350.32,345.045,345.87,137931,0
+BIO.US,D,20240401,000000,346.83,346.83,337.21,338.98,261935,0
+BIO.US,D,20240402,000000,335.77,337.445,328.435,328.72,225677,0
+BIO.US,D,20240403,000000,322.13,333.295,322.13,328.18,200259,0
+BIO.US,D,20240404,000000,330.5,331.93,322.02,322.83,130209,0
+BIO.US,D,20240405,000000,322.38,328.3675,322.38,324.59,159031,0
+BIO.US,D,20240408,000000,324.6,329.31,324.52,326.32,201320,0
+BIO.US,D,20240409,000000,330.26,339.9,329.355,339.48,101522,0
+BIO.US,D,20240410,000000,330.29,332.01,326.6,331.09,105624,0
+BIO.US,D,20240411,000000,330.41,330.49,311.66,311.87,271148,0
+BIO.US,D,20240412,000000,309.06,309.8,300,300.45,251160,0
+BIO.US,D,20240415,000000,304.78,305.77,297.72,300.41,173137,0
+BIO.US,D,20240416,000000,300,300,292.52,292.75,199571,0
+BIO.US,D,20240417,000000,297.04,299.22,290.4,290.86,214091,0
+BIO.US,D,20240418,000000,275.83,286.65,268.916,281.02,373365,0
+BIO.US,D,20240419,000000,283.12,285.27,276.24,280.03,294125,0
+BIO.US,D,20240422,000000,281.73,283.42,277.71,280.13,217079,0
+BIO.US,D,20240423,000000,286.04,294.33,284.045,285.28,250549,0
+BIO.US,D,20240424,000000,283.79,285.27,277.36,278.21,209104,0
+BIO.US,D,20240425,000000,277.88,278.07,272.35,275.6,164776,0
+BIO.US,D,20240426,000000,275.27,279.77,274.91,275.94,179207,0
+BIO.US,D,20240429,000000,277.44,281.44,275.51,277.11,154843,0
+BIO.US,D,20240430,000000,274.2,274.745,269.045,269.75,307258,0
+BIO.US,D,20240501,000000,270,279.7,268.3325,274.06,383476,0
+BIO.US,D,20240502,000000,275.99,279.33,272.48,279.31,236927,0
+BIO.US,D,20240503,000000,280.75,283.49625,279.57,279.83,196160,0
+BIO.US,D,20240506,000000,280.07,284.88,280,281.97,207587,0
+BIO.US,D,20240507,000000,281.47,283.01,278.88,279.91,201719,0
+BIO.US,D,20240508,000000,272.52,279.15,267.685,268.26,270417,0
+BIO.US,D,20240509,000000,268.83,277.44,266.52,277.31,200723,0
+BIO.US,D,20240510,000000,279.06,286.01,277.785,282,239380,0
+BIO.US,D,20240513,000000,281.29,286.95,279.3001,285.44,186563,0
+BIO.US,D,20240514,000000,288.17,294.85,288,294.01,197240,0
+BIO.US,D,20240515,000000,298.04,302.69,295,300.97,234834,0
+BIO.US,D,20240516,000000,299.79,302.71,295.17,295.73,224249,0
+BIO.US,D,20240517,000000,296,296,290.855,293.85,189761,0
+BIO.US,D,20240520,000000,293,294.99,290,291.88,195188,0
+BIO.US,D,20240521,000000,291.21,292.86,288.71,289.45,175907,0
+BIO.US,D,20240522,000000,288.92,295.59,288.92,291.84,166240,0
+BIO.US,D,20240523,000000,292.57,293.23,287.97,290.25,241991,0
+BIO.US,D,20240524,000000,292.05,292.18,286.16,287.21,141582,0
+BIO.US,D,20240528,000000,287,289.5573,284.61,286.09,283707,0
+BIO.US,D,20240529,000000,283.19,285.95,280.99,285,193588,0
+BIO.US,D,20240530,000000,282.63,285.43,281.17,282.01,240940,0
+BIO.US,D,20240531,000000,283.07,287.74,282.91,286.86,323901,0
+BIO.US,D,20240603,000000,286.96,292.68,284.54,288.96,233221,0
+BIO.US,D,20240604,000000,288.74,289.27,284.5518,288.42,178678,0
+BIO.US,D,20240605,000000,289.13,289.855,284.25,289.1,154158,0
+BIO.US,D,20240606,000000,288.94,294.74,286.56,289,232389,0
+BIO.US,D,20240607,000000,287.71,288.82,284.735,287.02,210323,0
+BIO.US,D,20240610,000000,284.71,288.94,283.44,284.45,223193,0
+BIO.US,D,20240611,000000,282.78,283.6,281.12,281.17,191948,0
+BIO.US,D,20240612,000000,284.9,287.1,280.47,283.29,162252,0
+BIO.US,D,20240613,000000,281.28,283.94,280.49,281.8,297453,0
+BIO.US,D,20240614,000000,281.4,283.41,280.545,282.26,203946,0
+BIO.US,D,20240617,000000,286.89,299.1,286.47,295.77,383311,0
+BIO.US,D,20240618,000000,295.95,296.7,287.6,288.99,398628,0
+BIO.US,D,20240620,000000,284,287.35,280,285.62,359422,0
+BIO.US,D,20240621,000000,287.89,290.0045,282.975,287.98,1318032,0
+BIO.US,D,20240624,000000,289.15,289.5699,281.05,283.88,310832,0
+BIO.US,D,20240625,000000,282.31,284.39,279.745,280.25,306566,0
+BIO.US,D,20240626,000000,279.99,281.3,276.915,278.03,217160,0
+BIO.US,D,20240627,000000,277.9,278.185,271.53,271.99,188045,0
+BIO.US,D,20240628,000000,273.11,275.525,269.205,273.11,428327,0
+BIO.US,D,20240701,000000,273.68,276.228,263.39,263.97,300985,0
+BIO.US,D,20240702,000000,263.5,270.34,262.12,267.55,307628,0
+BIO.US,D,20240703,000000,268.87,271.07,267,270.07,150135,0
+BIO.US,D,20240705,000000,271.38,277.63,270.59,276.94,193966,0
+BIO.US,D,20240708,000000,279.45,279.68,273.86,274.94,195612,0
+BIO.US,D,20240709,000000,275.36,276.105,271.88,274.88,266393,0
+BIO.US,D,20240710,000000,274.68,281.94,272.585,280.35,225782,0
+BIO.US,D,20240711,000000,284.06,295.69,283.82,295.52,246549,0
+BIO.US,D,20240712,000000,297.57,304.44,297.54,304.15,301850,0
+BIO.US,D,20240715,000000,304.63,307.82,298.61,302.11,231378,0
+BIO.US,D,20240716,000000,304.47,314.98,303.37,314.52,185493,0
+BIO.US,D,20240717,000000,313.07,320.225,312.43,318.64,217667,0
+BIO.US,D,20240718,000000,317.16,323.17,299.94,300.27,341724,0
+BIO.US,D,20240719,000000,299.01,299.37,291.48,296.82,298868,0
+BIO.US,D,20240722,000000,297.82,303.06,291.66,301.92,235083,0
+BIO.US,D,20240723,000000,307.25,311.72,304.99,305.22,210330,0
+BIO.US,D,20240724,000000,306.19,313.0599,306.19,309.91,177216,0
+BIO.US,D,20240725,000000,309.39,324.38,309.39,315.17,214763,0
+BIO.US,D,20240726,000000,316.1,323.56,313.955,319.42,243348,0
+BIO.US,D,20240729,000000,319.8,327.05,316.43,325.63,166550,0
+BIO.US,D,20240730,000000,327.79,342.17,327.74,340.23,242869,0
+BIO.US,D,20240731,000000,338.85,344,333.2801,338.36,325818,0
+BIO.US,D,20240801,000000,339.14,343,332.98,341.25,294578,0
+BIO.US,D,20240802,000000,336.54,353.09,324.8,335.93,448637,0
+BIO.US,D,20240805,000000,325.77,336.6,316.6,328.68,263689,0
+BIO.US,D,20240806,000000,329.46,340.075,326.92,326.93,217197,0
+BIO.US,D,20240807,000000,329.39,329.8,318.305,318.69,163822,0
+BIO.US,D,20240808,000000,318.6,330.88,318.095,328.36,240793,0
+BIO.US,D,20240809,000000,327.68,328.44,322.25,325.29,172218,0
+BIO.US,D,20240812,000000,325.06,325.06,313.16,318.41,229502,0
+BIO.US,D,20240813,000000,319.79,328.48,319.45,326,166195,0
+BIO.US,D,20240814,000000,325.57,325.94,318.7,320.45,123903,0
+BIO.US,D,20240815,000000,322.24,328.66,319.1,325.62,177952,0
+BIO.US,D,20240816,000000,325.59,328.1,321.54,325.58,372852,0
+BIO.US,D,20240819,000000,325.7,327.65,321.49,326.33,176273,0
+BIO.US,D,20240820,000000,327.89,327.89,318.69,318.69,293374,0
+BIO.US,D,20240821,000000,319.98,320.535,316.07,316.23,161075,0
+BIO.US,D,20240822,000000,318.04,318.04,309.115,310.03,176721,0
+BIO.US,D,20240823,000000,311.26,318.785,309.21,314.94,184108,0
+BIO.US,D,20240826,000000,315.27,316.93,312.5,313.42,118067,0
+BIO.US,D,20240827,000000,315,320.58,311.11,319.37,171321,0
+BIO.US,D,20240828,000000,318.25,331.11,318.25,328.75,244627,0
+BIO.US,D,20240829,000000,330.41,334.86,327.79,333.71,173008,0
+BIO.US,D,20240830,000000,334.9,338,332.28,337.32,205414,0
+BIO.US,D,20240903,000000,333.52,338.79,330.37,334.31,410888,0
+BIO.US,D,20240904,000000,331.11,334.38,326.405,330.91,234551,0
+BIO.US,D,20240905,000000,330.17,334.905,327.76,333.28,156541,0
+BIO.US,D,20240906,000000,333.54,337.5,327.4826,329.75,133048,0
+BIO.US,D,20240909,000000,331.37,332.04,319.31,323.09,485150,0
+BIO.US,D,20240910,000000,322.51,328.315,319.01,324.21,209343,0
+BIO.US,D,20240911,000000,322.18,322.71,314.48,319.2,210680,0
+BIO.US,D,20240912,000000,318.32,322.22,311.04,321.93,147794,0
+BIO.US,D,20240913,000000,323.61,326.26,319.47,326.22,182417,0
+BIO.US,D,20240916,000000,329.55,333.6,325.5,330.26,199269,0
+BIO.US,D,20240917,000000,332.01,340.565,330.16,333.66,244117,0
+BIO.US,D,20240918,000000,335.1,345.68,331.72,340.45,284264,0
+BIO.US,D,20240919,000000,345.56,347.7,341.99,344.6,264504,0
+BIO.US,D,20240920,000000,343.6,343.6,325.88,330.01,5791402,0
+BIO.US,D,20240923,000000,330.7,331.55,322.39,326.6,252164,0
+BIO.US,D,20240924,000000,328.2,331.09,324.85,327.89,235257,0
+BIO.US,D,20240925,000000,329.51,329.96,315.31,315.55,174778,0
+BIO.US,D,20240926,000000,319.32,332.1,319.32,332.1,209760,0
+BIO.US,D,20240927,000000,333.46,337,331.27,331.77,141663,0
+BIO.US,D,20240930,000000,332.815,335.48,328.64,334.58,162059,0
+BIO.US,D,20241001,000000,338.55,339.45,330.49,337.69,207723,0
+BIO.US,D,20241002,000000,335.68,343.97,333.26,342.62,267414,0
+BIO.US,D,20241003,000000,339.47,340.98,333.11,337.09,201939,0
+BIO.US,D,20241004,000000,338.57,343.86,332.46,343.7,211259,0
+BIO.US,D,20241007,000000,340.71,343.86,335.78,341.02,178525,0
+BIO.US,D,20241008,000000,339.43,344.155,336.64,339.22,137021,0
+BIO.US,D,20241009,000000,339.04,339.04,334.87,338.61,177538,0
+BIO.US,D,20241010,000000,336.23,337.745,330.9278,333.4,185018,0
+BIO.US,D,20241011,000000,334.07,339.9899,334.07,336.92,157405,0
+BIO.US,D,20241014,000000,336.91,342.64,334.355,341.06,151904,0
+BIO.US,D,20241015,000000,342.36,346.089,340.74,342.16,133313,0
+BIO.US,D,20241016,000000,340.99,340.99,329.075,329.79,204649,0
+BIO.US,D,20241017,000000,345,350.53,339.15,343.98,241600,0
+BIO.US,D,20241018,000000,343.95,347.13,338.84,346.37,190992,0
+BIO.US,D,20241021,000000,343.76,344.7,340.27,343.12,134231,0
+BIO.US,D,20241022,000000,339.89,341.405,335.22,339.84,156022,0
+BIO.US,D,20241023,000000,341.85,341.85,332.91,335.08,164427,0
+BIO.US,D,20241024,000000,335.21,336.0099,327.65,328.08,171760,0
+BIO.US,D,20241025,000000,328.51,330.4,319.57,320.23,197864,0
+BIO.US,D,20241028,000000,323.5,329.34,319.745,328.59,177999,0
+BIO.US,D,20241029,000000,327.6,332.76,325.66,331.64,220730,0
+BIO.US,D,20241030,000000,331.6,337.846,328.17,330.58,221992,0
+BIO.US,D,20241031,000000,348.47,359.215,340,358.19,407163,0
+BIO.US,D,20241101,000000,362.9,372.27,357.3,368.42,281370,0
+BIO.US,D,20241104,000000,367.06,372.1,365.13,368.92,202085,0
+BIO.US,D,20241105,000000,363.14,376.3799,361.13,374.28,189112,0
+BIO.US,D,20241106,000000,377.45,387.99,359.61,372.93,215380,0
+BIO.US,D,20241107,000000,375.48,377.46,369.905,372.87,155520,0
+BIO.US,D,20241108,000000,371.17,372.4,368.37,369.25,149609,0
+BIO.US,D,20241111,000000,370.195,371.84,363.05,365.95,173346,0
+BIO.US,D,20241112,000000,368.64,371.84,363.22,364.53,212246,0
+BIO.US,D,20241113,000000,362.81,366,358.55,363.2,132336,0
+BIO.US,D,20241114,000000,361.4099,361.4099,348.6,350.23,148115,0
+BIO.US,D,20241115,000000,346.83,349.07,319.25,320.31,286588,0
+BIO.US,D,20241118,000000,314.665,318.38,306.42,313.15,311967,0
+BIO.US,D,20241119,000000,311.32,321.46,310.02,320.66,235247,0
+BIO.US,D,20241120,000000,321.41,331,319.6,323.69,276632,0
+BIO.US,D,20241121,000000,323.53,326.45,320.32,325.58,159589,0
+BIO.US,D,20241122,000000,324.66,334.71,321.62,332.91,184506,0
+BIO.US,D,20241125,000000,333.045,343.66,333.045,336.09,330701,0
+BIO.US,D,20241126,000000,337.09,339.21,326.66,337.73,167708,0
+BIO.US,D,20241127,000000,341.68,345.49,336.77,338.48,127564,0
+BIO.US,D,20241129,000000,337.985,342.29,337.985,340.53,78237,0
+BIO.US,D,20241202,000000,340.53,341.08,335.8224,338.77,124522,0
+BIO.US,D,20241203,000000,335.15,337.62,329.9901,332.28,112327,0
+BIO.US,D,20241204,000000,329.585,340.62,325.44,338.44,332679,0
+BIO.US,D,20241205,000000,333.02,337.49,321.42,322.36,144972,0
+BIO.US,D,20241206,000000,320.37,329.93,320.37,325.5,151252,0
+BIO.US,D,20241209,000000,326.155,347.8,324.83,345.6,228412,0
+BIO.US,D,20241210,000000,346.92,348.13,338.585,339.87,171925,0
+BIO.US,D,20241211,000000,341,343.09,337.7178,341.51,159822,0
+BIO.US,D,20241212,000000,338.15,342.49,337.3001,340.01,106449,0
+BIO.US,D,20241213,000000,337.125,340.54,329.075,336.28,160755,0
+BIO.US,D,20241216,000000,334.655,344.59,333.6,342.95,221122,0
+BIO.US,D,20241217,000000,345,351.08,337.16,337.85,226465,0
+BIO.US,D,20241218,000000,337.75,338.575,322.62,323.94,171899,0
+BIO.US,D,20241219,000000,324.86,330.435,318.27,325.94,182456,0
+BIO.US,D,20241220,000000,328.79,334.0996,325.72,327.47,691290,0
+BIO.US,D,20241223,000000,327.495,328.885,323.7,328.36,102987,0
+BIO.US,D,20241224,000000,323.5625,330.53,323.5625,330.53,40545,0
+BIO.US,D,20241226,000000,328.4551,332.34,328.35,331.39,86181,0
+BIO.US,D,20241227,000000,331.63,332.13,326.56,330.87,77926,0
+BIO.US,D,20241230,000000,326.785,328.74,323.05,326.34,101317,0
+BIO.US,D,20241231,000000,328.04,329.39,325.745,328.51,103813,0
+BIO.US,D,20250102,000000,331.95,335.79,324.56,326.16,108632,0
+BIO.US,D,20250103,000000,324.22,335.0623,324.22,330.75,111502,0
+BIO.US,D,20250106,000000,332.25,346.87,331.44,343.47,174451,0
+BIO.US,D,20250107,000000,350,351.96,340.72,343.99,116725,0
+BIO.US,D,20250108,000000,337.365,347.11,337.365,344.38,139020,0
+BIO.US,D,20250110,000000,337.53,344.37,335.42,341.75,132666,0
+BIO.US,D,20250113,000000,345.3572,352.795,342.34,351.7,121472,0
+BIO.US,D,20250114,000000,350.885,355.05,336.6704,342.23,206292,0
+BIO.US,D,20250115,000000,347.515,350.82,334.57,341.79,247178,0
+BIO.US,D,20250116,000000,341.9,345.485,335.6,344.47,147255,0
+BIO.US,D,20250117,000000,344.385,345.7579,341.38,342.41,124273,0
+BIO.US,D,20250121,000000,345,354.73,342.955,353.86,144397,0
+BIO.US,D,20250122,000000,353.43,360.93,351.625,360.54,153113,0
+BIO.US,D,20250123,000000,359.5,362.775,343.66,352.48,217010,0
+BIO.US,D,20250124,000000,353.4,357.61,350.685,354.79,121751,0
+BIO.US,D,20250127,000000,352.84,360.07,352.84,358.87,154784,0
+BIO.US,D,20250128,000000,370,373.69,365.53,367,200372,0
+BIO.US,D,20250129,000000,362.67,362.67,351.36,355.97,140528,0
+BIO.US,D,20250130,000000,359.455,368.65,355.39,358.86,180319,0
+BIO.US,D,20250131,000000,360.37,363.96,356.655,360.88,162710,0
+BIO.US,D,20250203,000000,355.135,358.3992,352.42,353.11,167995,0
+BIO.US,D,20250204,000000,354.88,354.88,342.76,346.03,174237,0
+BIO.US,D,20250205,000000,346.85,351.02,346.03,350.94,113373,0
+BIO.US,D,20250206,000000,347.62,350,339.635,345.41,118699,0
+BIO.US,D,20250207,000000,343.11,345.7,336.3,342.13,231287,0
+BIO.US,D,20250210,000000,339.18,341.78,323.59,327.07,254050,0
+BIO.US,D,20250211,000000,324.93,326.35,314.14,314.73,155099,0
+BIO.US,D,20250212,000000,310.25,313.74,306.445,312.36,231563,0
+BIO.US,D,20250213,000000,315,315,300.635,306.36,375665,0
+BIO.US,D,20250214,000000,301.98,301.98,273.6725,277.16,1065499,0
+BIO.US,D,20250218,000000,277.95,284.99,275.5,283.21,496000,0
+BIO.US,D,20250219,000000,283.21,286.84,281.535,283.73,401069,0
+BIO.US,D,20250220,000000,286.295,289.965,284.15,285.63,390841,0
+BIO.US,D,20250221,000000,286.91,286.91,275.97,280.08,334710,0
+BIO.US,D,20250224,000000,280.145,283.71,278.52,280.15,273531,0
+BIO.US,D,20250225,000000,280.71,281.8,273.65,277.36,315406,0
+BIO.US,D,20250226,000000,277.2,281.735,276.0028,276.19,250905,0
+BIO.US,D,20250227,000000,277.65,277.65,265,265.63,288595,0
+BIO.US,D,20250228,000000,266.675,269.3,262.11,265.16,301776,0
+BIO.US,D,20250303,000000,266.115,266.38,256.12,256.45,267048,0
+BIO.US,D,20250304,000000,255.79,255.79,248.22,250.5,291097,0
+BIO.US,D,20250305,000000,250.61,261.8999,248.89,260.34,538396,0
+BIO.US,D,20250306,000000,259.38,268.8841,257.68,257.97,397429,0
+BIO.US,D,20250307,000000,251.295,263.88,250,261.19,480971,0
+BIO.US,D,20250310,000000,260.895,260.895,244.19,247.76,416785,0
+BIO.US,D,20250311,000000,247.69,254.295,245.55,251.01,429898,0
+BIO.US,D,20250312,000000,253.045,258.82,249.83,251.15,369735,0
+BIO.US,D,20250313,000000,248.19,250.94,244,245.01,198494,0
+BIO.US,D,20250314,000000,247.4644,256.42,245.0239,254.45,232742,0
+BIO.US,D,20250317,000000,253.76,257.84,250.86,257,518860,0
+BIO.US,D,20250318,000000,255.16,260.42,250.45,260.03,352868,0
+BIO.US,D,20250319,000000,260.105,260.105,252.05,254.17,401802,0
+BIO.US,D,20250320,000000,252.76,256.93,249.47,254.47,280625,0
+BIO.US,D,20250321,000000,252.675,256.74,250.7,256.68,1439996,0
+BIO.US,D,20250324,000000,257.73,259.95,254.6795,256.65,268461,0
+BIO.US,D,20250325,000000,256.555,258.89,246.33,247.31,361124,0
+BIO.US,D,20250326,000000,247.57,248.28,243.76,245.32,324122,0
+BIO.US,D,20250327,000000,246.4,249.37,244.73,247.16,186595,0
+BIO.US,D,20250328,000000,246.815,246.815,241.87,243,328130,0
+BIO.US,D,20250331,000000,242.94,245.6415,235.8382,243.56,395197,0
+BIO.US,D,20250401,000000,241.1,245.52,237.9175,240,348064,0
+BIO.US,D,20250402,000000,238.825,248,237.63,245.52,249121,0
+BIO.US,D,20250403,000000,238.31,239.94,233.34,234.75,364844,0
+BIO.US,D,20250404,000000,229.76,231.31,221.18,225.6,766924,0
+BIO.US,D,20250407,000000,220.39,233.5,215.38,229.4,591444,0
+BIO.US,D,20250408,000000,233.78,236.19,220.09,220.51,826833,0
+BIO.US,D,20250409,000000,217.695,249.58,216.29,249.17,568101,0
+BIO.US,D,20250410,000000,243.115,244.2,226.54,232.29,442141,0
+BIO.US,D,20250411,000000,235.23,246.11,231.72,245.8,362886,0
+BIO.US,D,20250414,000000,249.57,252.41,245.2484,249.62,376975,0
+BIO.US,D,20250415,000000,246.2835,250.74,243.27,244.98,306323,0
+BIO.US,D,20250416,000000,243.595,248.67,240.6271,245.21,339366,0
+BIO.US,D,20250417,000000,241.99,243.06,235.16,238.18,231483,0
+BIO.US,D,20250421,000000,235.2725,238.789,232.53,236.88,358642,0
+BIO.US,D,20250422,000000,240.405,245.87,240.22,244.98,215069,0
+BIO.US,D,20250423,000000,250.99,260,247.51,248.85,272444,0
+BIO.US,D,20250424,000000,248.93,250.485,242.095,249.74,222602,0
+BIO.US,D,20250425,000000,247.52,247.52,235.8095,242.63,377689,0
+BIO.US,D,20250428,000000,244.18,246.59,236.665,240.17,238634,0
+BIO.US,D,20250429,000000,240.155,244.72,233.44,242.32,224646,0
+BIO.US,D,20250430,000000,241.23,244.24,237.965,244.08,307212,0
+BIO.US,D,20250501,000000,241.455,245.175,238.53,240.43,406924,0
+BIO.US,D,20250502,000000,250,255,235.5625,236.34,697422,0
+BIO.US,D,20250505,000000,237.145,243.13,233.105,240.19,286794,0
+BIO.US,D,20250506,000000,240.39,240.39,228.91,231.57,393257,0
+BIO.US,D,20250507,000000,236.1,236.15,229.835,232.55,280579,0
+BIO.US,D,20250508,000000,234.48,243.75,233.09,241.02,258274,0
+BIO.US,D,20250509,000000,243.145,243.145,238.09,238.68,244720,0
+BIO.US,D,20250512,000000,250.13,257.51,247.21,256.68,387303,0
+BIO.US,D,20250513,000000,256.445,257.66,249.65,253.15,354574,0
+BIO.US,D,20250514,000000,253.15,253.15,237.05,237.07,355927,0
+BIO.US,D,20250515,000000,238.45,245.45,231.745,243.19,468314,0
+BIO.US,D,20250516,000000,238.7,249.94,238.7,248.67,254958,0
+BIO.US,D,20250519,000000,246.29,248.66,243.89,248.66,196883,0
+BIO.US,D,20250520,000000,247.685,249.7,245.13,247.05,178728,0
+BIO.US,D,20250521,000000,241.36,243.22,227.78,227.98,312409,0
+BIO.US,D,20250522,000000,223.78,228.4,222.86,227.14,362680,0
+BIO.US,D,20250523,000000,223.85,224.92,220.31,223.78,219261,0
+BIO.US,D,20250527,000000,227.43,230.69,225.7,230.36,307104,0
+BIO.US,D,20250528,000000,229.82,230.83,227.76,229.15,271860,0
+BIO.US,D,20250529,000000,230.99,233.28,226.685,227.61,263243,0
+BIO.US,D,20250530,000000,223.93,228.33,221.545,226.93,1388848,0
+BIO.US,D,20250602,000000,225.06,225.86,216.05,216.56,294591,0
+BIO.US,D,20250603,000000,215.95,222.245,211.43,220.57,374092,0
+BIO.US,D,20250604,000000,221.475,227,220.59,222.05,246313,0
+BIO.US,D,20250605,000000,222.1,223.57,218.14,219.31,263162,0
+BIO.US,D,20250606,000000,222.03,224.4,219.42,219.42,245545,0
+BIO.US,D,20250609,000000,220.945,230.295,219.94,225.56,453918,0
+BIO.US,D,20250610,000000,227.44,230.89,224.665,230.52,393895,0
+BIO.US,D,20250611,000000,231.1,236.065,228.01,230.19,486155,0
+BIO.US,D,20250612,000000,229.175,232.77,224.41,232.42,380898,0
+BIO.US,D,20250613,000000,231.34,231.6729,226.67,226.91,452344,0
+BIO.US,D,20250616,000000,227.17,232.6052,222.8,231.7,490755,0
+BIO.US,D,20250617,000000,228.4,231.99,227.53,230.46,648327,0
+BIO.US,D,20250618,000000,230.23,234.31,228.64,232,352041,0
+BIO.US,D,20250620,000000,231.03,236.98,230.41,236.74,1498413,0
+BIO.US,D,20250623,000000,235.375,237.57,228.4,235.54,413239,0
+BIO.US,D,20250624,000000,238.45,239.57,235.8475,237.91,275640,0
+BIO.US,D,20250625,000000,235.28,243.79,235.01,240.98,331758,0
+BIO.US,D,20250626,000000,239.7,246.5,239.7,243.47,268203,0
+BIO.US,D,20250627,000000,243.65,244.86,237.4225,243.98,322852,0
+BIO.US,D,20250630,000000,244.88,246.755,238.535,241.32,297190,0
+BIO.US,D,20250701,000000,241.4,254.82,238.895,247.99,273201,0
+BIO.US,D,20250702,000000,249.555,252.9035,247.53,250.65,194503,0
+BIO.US,D,20250703,000000,250.5,252.98,249.95,251.56,109086,0
+BIO.US,D,20250707,000000,249.545,252.32,245.87,247.06,261538,0
+BIO.US,D,20250708,000000,248.265,255.13,247.06,250.73,280141,0
+BIO.US,D,20250709,000000,252.185,253.58,247.64,253.07,190526,0
+BIO.US,D,20250710,000000,258.2,264.68,254.13,259.88,274950,0
+BIO.US,D,20250711,000000,258.9272,259.625,256.3725,256.97,298849,0
+BIO.US,D,20250714,000000,254.97,255.57,248.5401,250.81,246532,0
+BIO.US,D,20250715,000000,251.04,252.67,246.89,247.35,212615,0
+BIO.US,D,20250716,000000,249.3845,249.3845,244.445,247.26,208012,0
+BIO.US,D,20250717,000000,250.32,250.63,246.3186,249.65,174517,0
+BIO.US,D,20250718,000000,251.06,252.49,244.615,246.4,250935,0
+BIO.US,D,20250721,000000,244.5,247.92,242.525,244.25,236119,0
+BIO.US,D,20250722,000000,237.63,251.55,237.63,245.47,553672,0
+BIO.US,D,20250723,000000,249.03,259.29,249.03,257.07,338270,0
+BIO.US,D,20250724,000000,258.12,262.395,256.51,262.06,212512,0
+BIO.US,D,20250725,000000,261.855,267.49,260.56,264.19,247164,0
+BIO.US,D,20250728,000000,258.77,262.045,249.4101,253.23,323149,0
+BIO.US,D,20250729,000000,252.04,256.035,251.485,252.6,312306,0
+BIO.US,D,20250730,000000,251.27,255.15,247.8,250.08,424403,0
+BIO.US,D,20250731,000000,247.11,251.345,241.02,241.95,431119,0
+BIO.US,D,20250801,000000,270.93,291.865,270.93,284.6,1108352,0
+BIO.US,D,20250804,000000,284.63,285.581,268.39,276.8,530933,0
+BIO.US,D,20250805,000000,276.7,278.74,270.97,272.18,309160,0
+BIO.US,D,20250806,000000,266.19,268.12,262.11,264.32,313145,0
+BIO.US,D,20250807,000000,266.38,268.055,261.65,265.26,201605,0
+BIO.US,D,20250808,000000,265.49,266.2,262.05,264.21,211847,0
+BIO.US,D,20250811,000000,264.5,270.71,262.7684,264.53,169863,0
+BIO.US,D,20250812,000000,265.705,275.01,264.33,274.76,243125,0
+BIO.US,D,20250813,000000,278.715,288,275.205,287.16,206705,0
+BIO.US,D,20250814,000000,283.5,287.26,280.64,287.21,132041,0
+BIO.US,D,20250815,000000,288.14,289.75,285.1,285.66,157844,0
+BIO.US,D,20250818,000000,284.305,287.2,282,284.65,163780,0
+BIO.US,D,20250819,000000,285.22,290.265,284.97,288.37,199063,0
+BIO.US,D,20250820,000000,290.7713,290.7713,285.98,288.16,129060,0
+BIO.US,D,20250821,000000,287.115,291.9999,283.96,285.03,167031,0
+BIO.US,D,20250822,000000,288.615,308.44,287.31,303.82,783334,0
+BIO.US,D,20250825,000000,300.22,301.52,294.2,297.37,241574,0
+BIO.US,D,20250826,000000,297.26,299.89,295.87,296.6,191691,0
+BIO.US,D,20250827,000000,294.29,297.34,290.25,292.84,243069,0
+BIO.US,D,20250828,000000,292.45,294.63,288.98,293.67,189617,0
+BIO.US,D,20250829,000000,293.745,300.85,292.81,297.88,199923,0
+BIO.US,D,20250902,000000,295.125,296.405,286.89,290.71,215809,0
+BIO.US,D,20250903,000000,289.65,291.17,286.33,288.05,202265,0
+BIO.US,D,20250904,000000,287.77,290.72,278.775,289.43,187656,0
+BIO.US,D,20250905,000000,290,298,289.43,295.43,257890,0
+BIO.US,D,20250908,000000,293.44,293.44,286.37,290.38,192612,0
+BIO.US,D,20250909,000000,289.0618,292.31,285.75,285.95,231851,0
+BIO.US,D,20250910,000000,284.88,287.9425,276.52,276.91,230130,0
+BIO.US,D,20250911,000000,278.275,286.49,278.225,285.9,168499,0
+BIO.US,D,20250912,000000,284,285.45,278.635,280.34,242384,0
+BIO.US,D,20250915,000000,281.385,282.21,277.4,280.21,203565,0
+BIO.US,D,20250916,000000,280.77,284.33,277.815,282.26,188718,0
+BIO.US,D,20250917,000000,280.475,286.515,276.485,280.29,267890,0
+BIO.US,D,20250918,000000,282.895,288.15,281.19,286.49,176442,0
+BIO.US,D,20250919,000000,284.61,287.27,282.72,284.07,388412,0
+BIO.US,D,20250922,000000,281.465,284.585,278.88,283.36,195067,0
+BIO.US,D,20250923,000000,283.58,286.84,279,282.07,185054,0
+BIO.US,D,20250924,000000,282.7,282.93,274.08,276.62,232204,0
+BIO.US,D,20250925,000000,272.49,274.285,266.71,270.41,227165,0
+BIO.US,D,20250926,000000,270.215,274.29,268.39,271.36,211846,0
+BIO.US,D,20250929,000000,274.7,274.7,268.39,270.11,191053,0
+BIO.US,D,20250930,000000,270.88,280.97,268.39,280.39,177827,0
+BIO.US,D,20251001,000000,284.335,298.5,280.61,297.95,305800,0
+BIO.US,D,20251002,000000,298,301,294.07,294.24,177465,0
+BIO.US,D,20251003,000000,295.3,306.02,295.3,305.49,241597,0
+BIO.US,D,20251006,000000,302.43,309.68,300.9801,309.17,195187,0
+BIO.US,D,20251007,000000,306.14,311.43,296.325,296.52,174810,0
+BIO.US,D,20251008,000000,296.26,304.9145,294.81,302.83,217262,0
+BIO.US,D,20251009,000000,305.115,305.115,299.87,300.63,111594,0
+BIO.US,D,20251010,000000,299.34,302.305,292.56,297.72,170700,0
+BIO.US,D,20251013,000000,300.12,306.81,297.57,303.71,220239,0
+BIO.US,D,20251014,000000,300.67,309.59,298.87,305.05,134180,0
+BIO.US,D,20251015,000000,308.54,310.69,304.1,305.85,141814,0
+BIO.US,D,20251016,000000,310,322.29,309.215,312.39,270378,0
+BIO.US,D,20251017,000000,310.865,313.6325,308.8,310.02,131201,0
+BIO.US,D,20251020,000000,312.785,322.535,305.32,321.9,199074,0
+BIO.US,D,20251021,000000,326.08,335.85,323.75,331.27,375599,0
+BIO.US,D,20251022,000000,329.93,337.775,327.85,333.97,573598,0
+BIO.US,D,20251023,000000,331.675,340.93,326.635,338.67,287346,0
+BIO.US,D,20251024,000000,337.65,342.16,337.215,339.75,161557,0
+BIO.US,D,20251027,000000,336.705,343.12,334.91,336.12,289942,0
+BIO.US,D,20251028,000000,333.9,340.68,327.4,330.42,305175,0
+BIO.US,D,20251029,000000,331.79,334.975,315.1,319.47,510291,0
+BIO.US,D,20251030,000000,308.99,328.96,298.22,304.61,429218,0
+BIO.US,D,20251031,000000,300.04,321.59,300.04,319.55,285192,0
+BIO.US,D,20251103,000000,319.85,319.85,308.36,311.43,252595,0
+BIO.US,D,20251104,000000,309.87,316.2,301.92,310.96,196084,0
+BIO.US,D,20251105,000000,306.42,312.865,303.44,310.01,179617,0
+BIO.US,D,20251106,000000,308.59,310.845,304.12,306.55,134895,0
+BIO.US,D,20251107,000000,305.25,307.505,302.3,305.56,136235,0
+BIO.US,D,20251110,000000,307.895,314.05,305.97,307.38,116462,0
+BIO.US,D,20251111,000000,309.07,315.855,306.9,313.33,116392,0
+BIO.US,D,20251112,000000,312.64,328.52,312.64,327.28,247359,0
+BIO.US,D,20251113,000000,321.73,326.79,316.56,316.89,176080,0
+BIO.US,D,20251114,000000,311.7233,316.88,307.67,313.15,107292,0
+BIO.US,D,20251117,000000,311.04,315.35,303.3,304.06,165038,0
+BIO.US,D,20251118,000000,301.33,311.47,296.15,307.78,149366,0
+BIO.US,D,20251119,000000,307.26,310.5,301.33,304.79,192716,0
+BIO.US,D,20251120,000000,311.55,311.55,298.35,303.61,214108,0
+BIO.US,D,20251121,000000,303.92,320.14,303.63,316.7,126652,0
+BIO.US,D,20251124,000000,313.8175,324,311.63,322.48,383303,0
+BIO.US,D,20251125,000000,322.76,334.53,321.73,332.21,145512,0
+BIO.US,D,20251126,000000,328.26,334,326.64,327.03,126340,0
+BIO.US,D,20251128,000000,324.535,327.69,321.1,324.86,86310,0
+BIO.US,D,20251201,000000,324.01,328.0699,319.52,321.5,133109,0
+BIO.US,D,20251202,000000,323.99,323.99,317.5,318.56,210135,0
+BIO.US,D,20251203,000000,317.22,322.5,317.025,320.34,271826,0
+BIO.US,D,20251204,000000,317.6,321,311.81,320.06,114275,0
+BIO.US,D,20251205,000000,325.326,325.326,316.94,317.69,174009,0
+BIO.US,D,20251208,000000,308.0454,316.73,308.0454,308.53,134082,0
+BIO.US,D,20251209,000000,308,312.98,307.35,308.05,152446,0
+BIO.US,D,20251210,000000,311.92,316.2,307.08,315,169734,0
+BIO.US,D,20251211,000000,315.27,319.495,310.11,313.97,108186,0
+BIO.US,D,20251212,000000,314.97,314.97,306.3601,308.13,110658,0
+BIO.US,D,20251215,000000,310.34,312.81,301.3,307.92,202306,0
+BIO.US,D,20251216,000000,306.44,309.79,298.02,302.02,173119,0
+BIO.US,D,20251217,000000,298.744,304.91,298.744,301.28,179531,0
+BIO.US,D,20251218,000000,303.035,307.78,298.97,299.86,163961,0
+BIO.US,D,20251219,000000,301.69,302.63,295.01,301.53,425765,0
+BIO.US,D,20251222,000000,301.74,307.07,298.8,304.85,194379,0
+BIO.US,D,20251223,000000,300.915,304.21,298.85,301.03,156953,0
+BIO.US,D,20251224,000000,300.55,302.72,298.78,301.75,76223,0
+BIO.US,D,20251226,000000,301.7001,304.4244,300.465,303.88,93972,0
+BIO.US,D,20251229,000000,301.068,305.62,301.068,303.73,148792,0
+BIO.US,D,20251230,000000,303.285,305,300.3201,304.51,97459,0
+BIO.US,D,20251231,000000,305.21,305.98,300.26,302.99,99757,0
+BIO.US,D,20260102,000000,303.37,307.31,300.42,305.27,137105,0
+BIO.US,D,20260105,000000,302.25,322.605,302.25,322.34,262734,0
+BIO.US,D,20260106,000000,322.8296,328.25,320,325.5,373724,0
+BIO.US,D,20260107,000000,326.04,326.9,320.22,324.09,200614,0
+BIO.US,D,20260108,000000,322,324.75,313.875,319.08,223780,0
+BIO.US,D,20260109,000000,322.28,326.4299,318.18,323.82,191091,0
+BIO.US,D,20260112,000000,321.35,325.8,319.91,323,198207,0
+BIO.US,D,20260113,000000,323.35,328.555,316.57,322.17,183801,0
+BIO.US,D,20260114,000000,322,325.93,316.595,318.25,230751,0
+BIO.US,D,20260115,000000,318.58,323.32,315,322.06,236015,0
+BIO.US,D,20260116,000000,322.525,322.82,313.47,313.53,150274,0
+BIO.US,D,20260120,000000,307.02,315.2499,306.52,312.76,130351,0
+BIO.US,D,20260121,000000,310.41,316.63,308.42,311.54,457475,0
+BIO.US,D,20260122,000000,313.185,315.7,304.17,305.22,301892,0
+BIO.US,D,20260123,000000,307.55,308.565,293.94,296.57,227536,0
+BIO.US,D,20260126,000000,295.84,301.57,294.16,299.28,233349,0
+BIO.US,D,20260127,000000,297.365,300.59,295.96,297.71,138014,0
+BIO.US,D,20260128,000000,297.52,302.59,294.82,299.79,290883,0
+BIO.US,D,20260129,000000,299.255,299.255,287.46,294.91,347284,0
+BIO.US,D,20260130,000000,291.975,295.76,289.19,293.7,173163,0
+BIO.US,D,20260202,000000,292.19,297.905,289.11,297.43,159003,0
+BIO.US,D,20260203,000000,300.065,313.41,296.45,298.98,367224,0
+BIO.US,D,20260204,000000,301.545,306.72,298.9,305.9,277124,0
+BIO.US,D,20260205,000000,305.05,307.41,298.09,299.54,166601,0
+BIO.US,D,20260206,000000,302.01,307.39,298.35,301.5,201716,0
+BIO.US,D,20260209,000000,298.31,299.11,287.59,294.9,256272,0
+BIO.US,D,20260210,000000,297.26,301.47,294.58,299.96,188736,0
+BIO.US,D,20260211,000000,294.16,298.96,291.9,293.69,227163,0
+BIO.US,D,20260212,000000,292.51,296.34,282.66,292.42,426697,0
+BIO.US,D,20260213,000000,251,272.785,251,256.56,1060713,0
+BIO.US,D,20260217,000000,256.94,268.52,254.59,264.93,504668,0
+BIO.US,D,20260218,000000,265.56,271.8399,263.51,270.67,341911,0
diff --git a/daily/us/nyse stocks/1/biph.us.txt b/daily/us/nyse stocks/1/biph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dc552705cf45c2bfab0b922f85e4e510e432e9c
--- /dev/null
+++ b/daily/us/nyse stocks/1/biph.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIPH.US,D,20210527,000000,25.38,25.5,25.28,25.45,302843,0
+BIPH.US,D,20210528,000000,25.4,25.59,25.34,25.44,1033931,0
+BIPH.US,D,20210601,000000,25.42,25.475,25.26,25.32,223347,0
+BIPH.US,D,20210602,000000,25.37,25.44,25.3,25.3,54919,0
+BIPH.US,D,20210603,000000,25.27,25.36,25.19,25.2,74461,0
+BIPH.US,D,20210604,000000,25.29,25.32,25.29,25.3,11401,0
+BIPH.US,D,20210607,000000,25.34,25.34,25.17,25.22,33202,0
+BIPH.US,D,20210608,000000,25.26,25.3599,25.2,25.29,30313,0
+BIPH.US,D,20210609,000000,25.34,25.35,25.23,25.29,30665,0
+BIPH.US,D,20210610,000000,25.3,25.3218,25.28,25.32,27407,0
+BIPH.US,D,20210611,000000,25.39,25.39,25.25,25.37,29528,0
+BIPH.US,D,20210614,000000,25.37,25.37,25.27,25.34,18994,0
+BIPH.US,D,20210615,000000,25.33,25.33,25.17,25.24,25750,0
+BIPH.US,D,20210616,000000,25.27,25.34,25.21,25.25,26373,0
+BIPH.US,D,20210617,000000,25.25,25.34,25.25,25.33,52040,0
+BIPH.US,D,20210618,000000,25.32,25.33,25.21,25.25,36620,0
+BIPH.US,D,20210621,000000,25.27,25.27,25.19,25.19,22444,0
+BIPH.US,D,20210622,000000,25.26,25.26,25.15,25.2,47153,0
+BIPH.US,D,20210623,000000,25.24,25.28,25.22,25.24,35172,0
+BIPH.US,D,20210624,000000,25.28,25.36,25.28,25.28,37285,0
+BIPH.US,D,20210625,000000,25.3,25.32,25.21,25.26,48868,0
+BIPH.US,D,20210628,000000,25.25,25.2796,25.21,25.26,30140,0
+BIPH.US,D,20210629,000000,25.26,25.3,25.2499,25.29,48775,0
+BIPH.US,D,20210630,000000,25.31,25.4708,25.26,25.4,398303,0
+BIPH.US,D,20210701,000000,25.39,25.45,25.29,25.33,33917,0
+BIPH.US,D,20210702,000000,25.38,25.54,25.37,25.49,37640,0
+BIPH.US,D,20210706,000000,25.53,25.53,25.41,25.45,24373,0
+BIPH.US,D,20210707,000000,25.5,25.55,25.44,25.55,53668,0
+BIPH.US,D,20210708,000000,25.46,25.57,25.45,25.54,101371,0
+BIPH.US,D,20210709,000000,25.55,25.68,25.53,25.65,45383,0
+BIPH.US,D,20210712,000000,25.7,25.7,25.63,25.68,36447,0
+BIPH.US,D,20210713,000000,25.69,25.73,25.51,25.62,106327,0
+BIPH.US,D,20210714,000000,25.62,25.75,25.62,25.73,36272,0
+BIPH.US,D,20210715,000000,25.77,25.77,25.61,25.61,340833,0
+BIPH.US,D,20210716,000000,25.72,25.72,25.665,25.68,9225,0
+BIPH.US,D,20210719,000000,25.6,25.6,25.5101,25.5101,6230,0
+BIPH.US,D,20210720,000000,25.64,25.76,25.5927,25.73,14601,0
+BIPH.US,D,20210721,000000,25.7,25.8896,25.7,25.87,14002,0
+BIPH.US,D,20210722,000000,25.8,25.87,25.71,25.83,8438,0
+BIPH.US,D,20210723,000000,25.79,25.79,25.65,25.68,30498,0
+BIPH.US,D,20210726,000000,25.63,25.695,25.63,25.66,6629,0
+BIPH.US,D,20210727,000000,25.65,25.69,25.4,25.69,24003,0
+BIPH.US,D,20210728,000000,25.7,25.7,25.6168,25.7,10250,0
+BIPH.US,D,20210729,000000,25.7,25.92,25.7,25.92,15240,0
+BIPH.US,D,20210730,000000,25.92,26.18,25.92,26.15,14751,0
+BIPH.US,D,20210802,000000,26.15,26.29,26.12,26.17,21722,0
+BIPH.US,D,20210803,000000,26.12,26.31,25.92,26.06,19974,0
+BIPH.US,D,20210804,000000,26.17,26.2477,26.075,26.09,14160,0
+BIPH.US,D,20210805,000000,26.1,26.3,26.1,26.22,10703,0
+BIPH.US,D,20210806,000000,26.21,26.22,25.98,26.01,9958,0
+BIPH.US,D,20210809,000000,26.07,26.1501,26.05,26.05,11357,0
+BIPH.US,D,20210810,000000,25.93,25.93,25.4599,25.6,17491,0
+BIPH.US,D,20210811,000000,25.77,26.04,25.71,25.96,19510,0
+BIPH.US,D,20210812,000000,25.99,26.22,25.7519,26.2,9911,0
+BIPH.US,D,20210813,000000,26.2,26.25,26.12,26.19,6455,0
+BIPH.US,D,20210816,000000,26.18,26.23,25.95,25.9926,9958,0
+BIPH.US,D,20210817,000000,25.98,26,25.89,25.99,13651,0
+BIPH.US,D,20210818,000000,25.85,25.94,25.835,25.935,6829,0
+BIPH.US,D,20210819,000000,25.89,25.99,25.5,25.99,36989,0
+BIPH.US,D,20210820,000000,25.96,26.17,25.96,26.17,10592,0
+BIPH.US,D,20210823,000000,26.18,26.2,25.94,25.9507,12540,0
+BIPH.US,D,20210824,000000,26.14,26.18,26.05,26.09,12676,0
+BIPH.US,D,20210825,000000,26.14,26.18,26.08,26.08,3462,0
+BIPH.US,D,20210826,000000,26.18,26.18,25.9201,26.01,4224,0
+BIPH.US,D,20210827,000000,25.93,26.2,25.93,26.16,8036,0
+BIPH.US,D,20210830,000000,26.22,26.225,26.1,26.12,5364,0
+BIPH.US,D,20210831,000000,26.2,26.2,25.98,26.13,36393,0
+BIPH.US,D,20210901,000000,26.23,26.28,26.19,26.23,9335,0
+BIPH.US,D,20210902,000000,26.23,26.25,26.01,26.14,72525,0
+BIPH.US,D,20210903,000000,26.18,26.26,26.18,26.26,4584,0
+BIPH.US,D,20210907,000000,26.24,26.24,26.08,26.13,10587,0
+BIPH.US,D,20210908,000000,26.1558,26.1558,26.0544,26.06,24750,0
+BIPH.US,D,20210909,000000,26.1286,26.2399,26.12,26.12,9228,0
+BIPH.US,D,20210910,000000,26.11,26.2,26.04,26.1,19866,0
+BIPH.US,D,20210913,000000,26.19,26.2,26.0712,26.1999,13429,0
+BIPH.US,D,20210914,000000,25.88,25.88,25.71,25.71,20141,0
+BIPH.US,D,20210915,000000,25.74,25.93,25.74,25.76,12903,0
+BIPH.US,D,20210916,000000,25.76,26.33,25.76,26.2,33106,0
+BIPH.US,D,20210917,000000,26.24,26.36,26.07,26.3,26886,0
+BIPH.US,D,20210920,000000,26.2072,26.27,26.116,26.27,9503,0
+BIPH.US,D,20210921,000000,26.21,26.41,26.2,26.315,15371,0
+BIPH.US,D,20210922,000000,26.3,26.38,26.23,26.38,37246,0
+BIPH.US,D,20210923,000000,26.31,26.3451,26.0636,26.19,14105,0
+BIPH.US,D,20210924,000000,26.19,26.19,26,26.01,19864,0
+BIPH.US,D,20210927,000000,25.97,26.1148,25.86,25.88,5446,0
+BIPH.US,D,20210928,000000,25.94,25.99,25.48,25.93,46403,0
+BIPH.US,D,20210929,000000,25.95,26.04,25.585,25.92,19279,0
+BIPH.US,D,20210930,000000,25.94,26.02,25.73,26.02,180127,0
+BIPH.US,D,20211001,000000,25.97,26.01,25.9,26.01,7045,0
+BIPH.US,D,20211004,000000,25.74,26.0302,25.71,25.9,11195,0
+BIPH.US,D,20211005,000000,25.91,25.91,25.68,25.81,29299,0
+BIPH.US,D,20211006,000000,25.72,25.91,25.53,25.9,11470,0
+BIPH.US,D,20211007,000000,25.9,25.96,25.6754,25.805,11451,0
+BIPH.US,D,20211008,000000,25.89,25.89,25.6519,25.71,8161,0
+BIPH.US,D,20211011,000000,25.7553,25.78,25.57,25.7,9091,0
+BIPH.US,D,20211012,000000,25.6,25.76,25.56,25.68,19993,0
+BIPH.US,D,20211013,000000,25.68,26.065,25.68,25.78,11119,0
+BIPH.US,D,20211014,000000,25.98,26.15,25.98,26.14,4740,0
+BIPH.US,D,20211015,000000,26.01,26.14,26.01,26.01,2158,0
+BIPH.US,D,20211018,000000,25.955,26.08,25.67,25.78,32176,0
+BIPH.US,D,20211019,000000,25.7,25.9099,25.7,25.78,17629,0
+BIPH.US,D,20211020,000000,25.9,25.94,25.885,25.94,2458,0
+BIPH.US,D,20211021,000000,25.86,25.9956,25.83,25.91,5207,0
+BIPH.US,D,20211022,000000,25.89,25.9396,25.78,25.78,12899,0
+BIPH.US,D,20211025,000000,25.78,25.86,25.634,25.74,18284,0
+BIPH.US,D,20211026,000000,25.9,25.9,25.62,25.66,7295,0
+BIPH.US,D,20211027,000000,25.77,25.81,25.69,25.69,4520,0
+BIPH.US,D,20211028,000000,25.62,25.8299,25.62,25.7713,5627,0
+BIPH.US,D,20211029,000000,25.76,25.87,25.63,25.84,20916,0
+BIPH.US,D,20211101,000000,25.83,25.9,25.7735,25.87,6945,0
+BIPH.US,D,20211102,000000,25.93,25.99,25.8,25.96,6356,0
+BIPH.US,D,20211103,000000,25.84,26.06,25.84,25.91,40349,0
+BIPH.US,D,20211104,000000,25.94,26.09,25.92,26.01,6120,0
+BIPH.US,D,20211105,000000,26.0306,26.09,25.91,26.08,9166,0
+BIPH.US,D,20211108,000000,26.08,26.08,26.03,26.08,2962,0
+BIPH.US,D,20211109,000000,25.9627,26.0758,25.92,26.01,4549,0
+BIPH.US,D,20211110,000000,25.9,25.965,25.7,25.72,16881,0
+BIPH.US,D,20211111,000000,25.73,25.75,25.52,25.54,7286,0
+BIPH.US,D,20211112,000000,25.52,25.6,25.45,25.45,3062,0
+BIPH.US,D,20211115,000000,25.51,25.6192,25.43,25.45,7091,0
+BIPH.US,D,20211116,000000,25.43,25.7,25.43,25.49,7695,0
+BIPH.US,D,20211117,000000,25.5,25.61,25.5,25.57,4937,0
+BIPH.US,D,20211118,000000,25.55,25.6097,25.48,25.6097,8931,0
+BIPH.US,D,20211119,000000,25.5372,25.64,25.4608,25.53,10543,0
+BIPH.US,D,20211122,000000,25.61,25.71,25.52,25.52,7760,0
+BIPH.US,D,20211123,000000,25.49,25.59,25.4,25.4013,10140,0
+BIPH.US,D,20211124,000000,25.42,25.5288,25.39,25.39,14853,0
+BIPH.US,D,20211126,000000,25.2,25.3067,25.06,25.1979,4184,0
+BIPH.US,D,20211129,000000,25.38,25.45,25.34,25.34,4424,0
+BIPH.US,D,20211130,000000,25.23,25.38,25.09,25.09,24605,0
+BIPH.US,D,20211201,000000,25.3,25.3451,25.21,25.21,11983,0
+BIPH.US,D,20211202,000000,25.25,25.3009,25.2,25.25,18869,0
+BIPH.US,D,20211203,000000,25.37,25.37,25.19,25.25,4288,0
+BIPH.US,D,20211206,000000,25.34,25.34,25.25,25.31,16522,0
+BIPH.US,D,20211207,000000,25.34,25.51,25.25,25.27,26978,0
+BIPH.US,D,20211208,000000,25.35,25.35,25.21,25.22,3934,0
+BIPH.US,D,20211209,000000,25.22,25.257,25.21,25.24,5202,0
+BIPH.US,D,20211210,000000,25.21,25.21,25.08,25.1,41812,0
+BIPH.US,D,20211213,000000,25.19,25.19,25.11,25.11,9486,0
+BIPH.US,D,20211214,000000,25.1,25.11,24.83,25.11,34894,0
+BIPH.US,D,20211215,000000,24.88,24.88,24.58,24.58,40793,0
+BIPH.US,D,20211216,000000,24.665,24.72,24.54,24.55,40882,0
+BIPH.US,D,20211217,000000,24.56,24.7335,24.37,24.37,33919,0
+BIPH.US,D,20211220,000000,24.31,24.5279,24.31,24.44,13799,0
+BIPH.US,D,20211221,000000,24.42,24.63,24.42,24.5262,9491,0
+BIPH.US,D,20211222,000000,24.55,24.79,24.54,24.77,11483,0
+BIPH.US,D,20211223,000000,24.85,24.91,24.82,24.86,17891,0
+BIPH.US,D,20211227,000000,24.88,24.94,24.7562,24.78,35436,0
+BIPH.US,D,20211228,000000,24.79,24.8121,24.73,24.75,26450,0
+BIPH.US,D,20211229,000000,24.75,24.84,24.7416,24.83,44602,0
+BIPH.US,D,20211230,000000,24.85,24.97,24.84,24.95,13030,0
+BIPH.US,D,20211231,000000,24.91,25.15,24.91,25.15,37384,0
+BIPH.US,D,20220103,000000,25.16,25.185,25.0849,25.15,12772,0
+BIPH.US,D,20220104,000000,25.18,25.18,24.9193,24.97,9267,0
+BIPH.US,D,20220105,000000,24.97,25.08,24.6,24.64,12698,0
+BIPH.US,D,20220106,000000,24.7,24.9,24.6063,24.9,9538,0
+BIPH.US,D,20220107,000000,24.8,24.97,24.8,24.85,4951,0
+BIPH.US,D,20220110,000000,24.85,24.8779,24.6709,24.76,8381,0
+BIPH.US,D,20220111,000000,24.88,25,24.71,24.83,19205,0
+BIPH.US,D,20220112,000000,24.82,24.9,24.7,24.89,23270,0
+BIPH.US,D,20220113,000000,24.84,24.98,24.8386,24.9592,9436,0
+BIPH.US,D,20220114,000000,24.8437,24.97,24.82,24.95,22946,0
+BIPH.US,D,20220118,000000,24.89,24.95,24.74,24.86,29173,0
+BIPH.US,D,20220119,000000,24.87,24.9,24.76,24.77,13752,0
+BIPH.US,D,20220120,000000,24.72,24.83,24.61,24.63,14223,0
+BIPH.US,D,20220121,000000,24.64,24.78,24.6129,24.71,12935,0
+BIPH.US,D,20220124,000000,24.76,24.76,24.4441,24.605,16327,0
+BIPH.US,D,20220125,000000,24.65,24.73,24.56,24.7,21168,0
+BIPH.US,D,20220126,000000,24.81,24.81,24.42,24.42,13136,0
+BIPH.US,D,20220127,000000,24.43,24.5796,23.61,23.62,23770,0
+BIPH.US,D,20220128,000000,23.6,23.6354,23.19,23.46,15758,0
+BIPH.US,D,20220131,000000,23.59,23.82,23.3126,23.78,36021,0
+BIPH.US,D,20220201,000000,23.75,23.9247,23.61,23.82,41485,0
+BIPH.US,D,20220202,000000,23.92,23.92,23.55,23.6,20617,0
+BIPH.US,D,20220203,000000,23.48,23.48,23.15,23.3,11778,0
+BIPH.US,D,20220204,000000,23.3,23.3,22.51,22.66,52333,0
+BIPH.US,D,20220207,000000,22.62,22.76,22.43,22.43,15735,0
+BIPH.US,D,20220208,000000,22.44,22.55,22.21,22.39,35698,0
+BIPH.US,D,20220209,000000,22.5,22.67,22.3591,22.3591,25092,0
+BIPH.US,D,20220210,000000,22.3,22.38,21.8111,21.9998,34788,0
+BIPH.US,D,20220211,000000,21.93,22.1939,21.79,21.83,17477,0
+BIPH.US,D,20220214,000000,22.13,22.13,21.1,21.305,29058,0
+BIPH.US,D,20220215,000000,21.31,21.82,21.31,21.45,14595,0
+BIPH.US,D,20220216,000000,21.34,21.81,21.32,21.74,21265,0
+BIPH.US,D,20220217,000000,21.5154,22.2404,21.5154,21.69,16328,0
+BIPH.US,D,20220218,000000,21.63,22.09,21.63,21.69,2876,0
+BIPH.US,D,20220222,000000,21.69,22.0299,21.45,21.49,14819,0
+BIPH.US,D,20220223,000000,21.49,21.6028,21.4,21.44,6732,0
+BIPH.US,D,20220224,000000,21.28,21.6,21.21,21.56,15878,0
+BIPH.US,D,20220225,000000,21.71,21.96,21.56,21.81,4477,0
+BIPH.US,D,20220228,000000,21.9638,22.25,21.75,21.76,28943,0
+BIPH.US,D,20220301,000000,21.89,22.26,21.89,22.12,12214,0
+BIPH.US,D,20220302,000000,22.21,22.2478,22.1284,22.15,10191,0
+BIPH.US,D,20220303,000000,22.12,22.27,22.04,22.04,11096,0
+BIPH.US,D,20220304,000000,22.22,22.2774,21.97,21.97,13267,0
+BIPH.US,D,20220307,000000,21.99,21.99,21.72,21.81,8249,0
+BIPH.US,D,20220308,000000,21.75,21.94,21.71,21.71,7905,0
+BIPH.US,D,20220309,000000,21.85,21.85,21.69,21.69,5752,0
+BIPH.US,D,20220310,000000,21.7001,21.75,21.56,21.63,10283,0
+BIPH.US,D,20220311,000000,21.63,21.68,21.56,21.68,7747,0
+BIPH.US,D,20220314,000000,21.56,21.63,21.14,21.19,22657,0
+BIPH.US,D,20220315,000000,21.11,21.11,20.7183,20.7183,15680,0
+BIPH.US,D,20220316,000000,20.84,21.0984,20.84,20.98,7986,0
+BIPH.US,D,20220317,000000,21.2,21.5087,21.06,21.4,14511,0
+BIPH.US,D,20220318,000000,21.48,21.55,21.48,21.546,4362,0
+BIPH.US,D,20220321,000000,21.3229,21.68,21.3229,21.51,14759,0
+BIPH.US,D,20220322,000000,21.4,21.7,20.97,21.3312,5396,0
+BIPH.US,D,20220323,000000,21.45,21.66,21.3202,21.45,10343,0
+BIPH.US,D,20220324,000000,21.1363,21.63,21.1363,21.58,14786,0
+BIPH.US,D,20220325,000000,21.48,21.48,21.07,21.07,7140,0
+BIPH.US,D,20220328,000000,21.56,21.5685,21.16,21.5685,4526,0
+BIPH.US,D,20220329,000000,21.94,21.9643,21.5407,21.6,25981,0
+BIPH.US,D,20220330,000000,21.9,22.13,21.76,21.88,15062,0
+BIPH.US,D,20220331,000000,21.92,22.0747,21.92,21.92,10781,0
+BIPH.US,D,20220401,000000,21.97,22.04,21.728,21.74,7984,0
+BIPH.US,D,20220404,000000,21.78,21.7942,21.42,21.48,13531,0
+BIPH.US,D,20220405,000000,21.3901,21.3901,20.53,20.65,11285,0
+BIPH.US,D,20220406,000000,20.32,20.43,20.07,20.13,28118,0
+BIPH.US,D,20220407,000000,20.08,20.4185,20.08,20.16,20195,0
+BIPH.US,D,20220408,000000,20.23,20.33,19.89,20.33,15512,0
+BIPH.US,D,20220411,000000,20.1,20.1,19.93,19.95,8538,0
+BIPH.US,D,20220412,000000,19.98,20.47,19.8341,19.8341,11206,0
+BIPH.US,D,20220413,000000,19.95,20.09,19.7803,20.03,9161,0
+BIPH.US,D,20220414,000000,19.8681,19.8681,19.61,19.73,14350,0
+BIPH.US,D,20220418,000000,19.66,19.8301,19.61,19.66,7430,0
+BIPH.US,D,20220419,000000,19.6053,19.73,19.47,19.57,21867,0
+BIPH.US,D,20220420,000000,19.6655,19.96,19.66,19.76,8884,0
+BIPH.US,D,20220421,000000,19.9,19.9,19.6,19.6,8908,0
+BIPH.US,D,20220422,000000,19.817,19.817,19.25,19.34,9410,0
+BIPH.US,D,20220425,000000,19.26,19.77,19.1509,19.32,10811,0
+BIPH.US,D,20220426,000000,19.25,19.3085,19.2,19.24,4921,0
+BIPH.US,D,20220427,000000,19.21,19.42,18.8797,18.99,11382,0
+BIPH.US,D,20220428,000000,18.91,19.5,18.7234,19.27,6865,0
+BIPH.US,D,20220429,000000,19.05,19.45,18.86,19.45,31271,0
+BIPH.US,D,20220502,000000,19.36,19.45,18.88,19.07,32306,0
+BIPH.US,D,20220503,000000,19.12,19.12,18.46,18.64,25574,0
+BIPH.US,D,20220504,000000,18.5,19.26,18.5,19.19,12333,0
+BIPH.US,D,20220505,000000,19.01,19.384,18.54,18.75,9818,0
+BIPH.US,D,20220506,000000,18.75,18.75,18.5,18.55,7197,0
+BIPH.US,D,20220509,000000,18.53,18.58,18.15,18.3436,44990,0
+BIPH.US,D,20220510,000000,18.39,18.55,18.31,18.36,15838,0
+BIPH.US,D,20220511,000000,18.24,18.55,18.24,18.35,8298,0
+BIPH.US,D,20220512,000000,18.43,18.4513,17.4,18.45,34286,0
+BIPH.US,D,20220513,000000,18.3182,18.77,18.04,18.77,13063,0
+BIPH.US,D,20220516,000000,18.8,19.48,18.22,19.38,29563,0
+BIPH.US,D,20220517,000000,19.38,19.38,18.375,18.42,22987,0
+BIPH.US,D,20220518,000000,18.66,18.66,17.72,17.89,18697,0
+BIPH.US,D,20220519,000000,18.1,18.3236,17.805,17.98,16395,0
+BIPH.US,D,20220520,000000,17.94,18.4518,17.83,17.89,13947,0
+BIPH.US,D,20220523,000000,17.9,18.0167,17.74,17.76,10595,0
+BIPH.US,D,20220524,000000,17.76,18.33,17.67,18.33,12334,0
+BIPH.US,D,20220525,000000,18.86,19.09,18.4,18.9555,24225,0
+BIPH.US,D,20220526,000000,18.95,19.48,18.95,19.22,21523,0
+BIPH.US,D,20220527,000000,19.38,20.33,19.38,20.21,11735,0
+BIPH.US,D,20220531,000000,20.045,20.5424,19.71,20.48,21038,0
+BIPH.US,D,20220601,000000,20.48,20.99,20.48,20.98,8739,0
+BIPH.US,D,20220602,000000,20.96,21.14,20.53,20.66,19002,0
+BIPH.US,D,20220603,000000,20.46,20.46,19.9425,20.086,5927,0
+BIPH.US,D,20220606,000000,20.13,20.14,19.73,19.74,7865,0
+BIPH.US,D,20220607,000000,19.72,20.35,19.7,20.25,14672,0
+BIPH.US,D,20220608,000000,20.21,20.3242,19.92,20.15,8855,0
+BIPH.US,D,20220609,000000,19.97,20.46,19.92,20.15,12650,0
+BIPH.US,D,20220610,000000,19.89,19.89,19.3,19.4,22070,0
+BIPH.US,D,20220613,000000,18.5,18.72,17.91,18.16,9388,0
+BIPH.US,D,20220614,000000,17.72,17.85,17.4,17.72,18320,0
+BIPH.US,D,20220615,000000,18.34,18.55,17.9164,18.49,13971,0
+BIPH.US,D,20220616,000000,18.2,18.44,17.6259,17.9,13618,0
+BIPH.US,D,20220617,000000,18.02,18.02,17.48,17.52,9794,0
+BIPH.US,D,20220621,000000,17.72,18.297,17.62,18.297,7058,0
+BIPH.US,D,20220622,000000,18.09,18.2,17.914,17.914,4658,0
+BIPH.US,D,20220623,000000,18.08,18.3087,17.89,17.94,8868,0
+BIPH.US,D,20220624,000000,17.95,18.83,17.95,18.335,12596,0
+BIPH.US,D,20220627,000000,18.4788,18.73,18.4788,18.6192,4935,0
+BIPH.US,D,20220628,000000,18.7785,18.7785,18.25,18.39,7615,0
+BIPH.US,D,20220629,000000,18.32,18.5,18.32,18.48,6695,0
+BIPH.US,D,20220630,000000,18.33,18.59,17.8953,18.27,32808,0
+BIPH.US,D,20220701,000000,18.12,19.17,18.12,18.8646,11968,0
+BIPH.US,D,20220705,000000,18.63,18.9,18.58,18.69,14445,0
+BIPH.US,D,20220706,000000,19.13,19.13,18.59,18.59,3127,0
+BIPH.US,D,20220707,000000,18.61,18.98,18.5705,18.67,10478,0
+BIPH.US,D,20220708,000000,18.8229,18.96,18.8,18.96,2085,0
+BIPH.US,D,20220711,000000,18.99,19,18.72,18.88,9003,0
+BIPH.US,D,20220712,000000,18.91,19,18.72,18.72,4623,0
+BIPH.US,D,20220713,000000,18.52,19,18.52,18.97,12523,0
+BIPH.US,D,20220714,000000,18.8203,18.9,18.47,18.79,6983,0
+BIPH.US,D,20220715,000000,18.85,19.37,18.85,19.37,13794,0
+BIPH.US,D,20220718,000000,19.45,19.6,19.45,19.46,11411,0
+BIPH.US,D,20220719,000000,19.51,19.5697,19.45,19.4803,4923,0
+BIPH.US,D,20220720,000000,19.6001,19.8888,19.6001,19.69,6242,0
+BIPH.US,D,20220721,000000,19.62,19.9739,19.61,19.86,11154,0
+BIPH.US,D,20220722,000000,19.81,20.1458,19.81,19.99,7019,0
+BIPH.US,D,20220725,000000,19.99,20.2986,19.87,20.1,21938,0
+BIPH.US,D,20220726,000000,20.1,20.2,19.91,19.93,2813,0
+BIPH.US,D,20220727,000000,19.99,19.99,19.7333,19.84,8711,0
+BIPH.US,D,20220728,000000,19.84,20.29,19.84,20.18,5159,0
+BIPH.US,D,20220729,000000,20.6499,21.02,20.13,20.84,35762,0
+BIPH.US,D,20220801,000000,20.55,21.06,20.55,21,11860,0
+BIPH.US,D,20220802,000000,21.06,21.72,21,21.62,29262,0
+BIPH.US,D,20220803,000000,21.6,21.92,21.58,21.92,18220,0
+BIPH.US,D,20220804,000000,21.85,22.33,21.6,22.33,22641,0
+BIPH.US,D,20220805,000000,21.86,22.2232,21.21,21.38,18539,0
+BIPH.US,D,20220808,000000,21.42,22.0264,21.29,21.29,10609,0
+BIPH.US,D,20220809,000000,20.9609,21.24,20.76,21.18,8902,0
+BIPH.US,D,20220810,000000,21.36,21.37,20.85,20.945,8712,0
+BIPH.US,D,20220811,000000,20.96,21.44,20.74,21.03,10629,0
+BIPH.US,D,20220812,000000,20.875,21,20.72,20.85,6679,0
+BIPH.US,D,20220815,000000,20.7,21.31,20.6925,20.98,8351,0
+BIPH.US,D,20220816,000000,20.8,21.0423,20.08,20.45,19148,0
+BIPH.US,D,20220817,000000,19.767,19.94,19.67,19.6989,16918,0
+BIPH.US,D,20220818,000000,19.78,20.39,19.7688,20.15,6848,0
+BIPH.US,D,20220819,000000,19.92,19.98,19.81,19.89,6202,0
+BIPH.US,D,20220822,000000,19.81,19.845,19.3,19.3,6344,0
+BIPH.US,D,20220823,000000,19.29,19.29,17.99,18.58,26792,0
+BIPH.US,D,20220824,000000,19.2099,19.2099,18.5947,18.74,7570,0
+BIPH.US,D,20220825,000000,19.01,19.2907,18.95,19.1783,10745,0
+BIPH.US,D,20220826,000000,19.31,19.31,19.03,19.03,1981,0
+BIPH.US,D,20220829,000000,19.19,19.2,19,19,12334,0
+BIPH.US,D,20220830,000000,19,19.24,19,19.08,14390,0
+BIPH.US,D,20220831,000000,19.07,19.07,18.53,18.82,18006,0
+BIPH.US,D,20220901,000000,19.0567,19.0567,18.42,18.44,7081,0
+BIPH.US,D,20220902,000000,18.947,18.99,18.5,18.65,7222,0
+BIPH.US,D,20220906,000000,18.85,18.85,18.5167,18.665,11609,0
+BIPH.US,D,20220907,000000,18.64,18.94,18.5201,18.74,5350,0
+BIPH.US,D,20220908,000000,18.8,19.1,18.64,18.92,17831,0
+BIPH.US,D,20220909,000000,19.07,19.08,18.59,19,7046,0
+BIPH.US,D,20220912,000000,19.02,19.3,19.02,19.2,5697,0
+BIPH.US,D,20220913,000000,18.6578,19.1,18.6578,19.08,1622,0
+BIPH.US,D,20220914,000000,18.59,18.8479,18.59,18.8479,6673,0
+BIPH.US,D,20220915,000000,18.5071,18.9515,18.42,18.475,9886,0
+BIPH.US,D,20220916,000000,18.53,18.53,18.1274,18.2196,5786,0
+BIPH.US,D,20220919,000000,17.96,18.105,17.82,17.89,5831,0
+BIPH.US,D,20220920,000000,17.84,18.14,17.84,17.91,5568,0
+BIPH.US,D,20220921,000000,18.0116,18.2,17.89,17.91,8436,0
+BIPH.US,D,20220922,000000,17.85,17.9704,17.71,17.71,5332,0
+BIPH.US,D,20220923,000000,17.68,17.69,17.18,17.38,18392,0
+BIPH.US,D,20220926,000000,17.48,17.48,16.9,16.99,20776,0
+BIPH.US,D,20220927,000000,17.01,17.07,16.74,16.97,33594,0
+BIPH.US,D,20220928,000000,16.99,17.44,16.99,17.26,18987,0
+BIPH.US,D,20220929,000000,16.91,17,16.17,16.56,78737,0
+BIPH.US,D,20220930,000000,16.49,17.32,16.49,16.65,174567,0
+BIPH.US,D,20221003,000000,16.96,17.4669,16.74,17.11,12264,0
+BIPH.US,D,20221004,000000,17.33,17.5116,17.2,17.48,11815,0
+BIPH.US,D,20221005,000000,17.42,17.505,17.01,17.35,5466,0
+BIPH.US,D,20221006,000000,17.43,17.55,17.35,17.48,9864,0
+BIPH.US,D,20221007,000000,17.35,17.35,16.5,16.76,19005,0
+BIPH.US,D,20221010,000000,16.95,16.97,16.23,16.52,8506,0
+BIPH.US,D,20221011,000000,16.52,16.588,16.1,16.4502,8760,0
+BIPH.US,D,20221012,000000,16.49,16.49,16.24,16.43,14894,0
+BIPH.US,D,20221013,000000,16.26,16.52,16.14,16.52,5842,0
+BIPH.US,D,20221014,000000,16.56,16.56,16.04,16.35,16203,0
+BIPH.US,D,20221017,000000,16.54,16.86,16.1,16.21,23675,0
+BIPH.US,D,20221018,000000,16.46,16.57,16.26,16.53,22194,0
+BIPH.US,D,20221019,000000,16.3,16.37,16.14,16.2,7218,0
+BIPH.US,D,20221020,000000,16.23,16.23,15.3,15.43,45845,0
+BIPH.US,D,20221021,000000,15.42,15.486,14.9338,15.34,15506,0
+BIPH.US,D,20221024,000000,15.4,15.99,15.4,15.5,16078,0
+BIPH.US,D,20221025,000000,15.56,15.85,15.5,15.6733,18772,0
+BIPH.US,D,20221026,000000,16.28,16.28,15.76,15.95,13304,0
+BIPH.US,D,20221027,000000,15.73,15.9935,15.65,15.94,19766,0
+BIPH.US,D,20221028,000000,15.94,15.98,15.76,15.87,8401,0
+BIPH.US,D,20221031,000000,15.89,15.98,15.75,15.92,17214,0
+BIPH.US,D,20221101,000000,16,16.1775,15.55,15.62,24127,0
+BIPH.US,D,20221102,000000,15.57,16.09,15.51,15.8,17903,0
+BIPH.US,D,20221103,000000,15.7,15.95,15.51,15.51,17426,0
+BIPH.US,D,20221104,000000,15.6251,15.8252,15.6251,15.6363,13752,0
+BIPH.US,D,20221107,000000,15.7,15.83,15.64,15.65,26774,0
+BIPH.US,D,20221108,000000,15.65,16.1,15.65,15.99,14181,0
+BIPH.US,D,20221109,000000,15.99,16.2,15.79,15.98,21799,0
+BIPH.US,D,20221110,000000,16.24,16.73,16.24,16.67,30745,0
+BIPH.US,D,20221111,000000,16.68,17.0346,16.24,16.31,42366,0
+BIPH.US,D,20221114,000000,16.19,16.3,15.88,15.98,29057,0
+BIPH.US,D,20221115,000000,16.11,16.5933,15.98,15.98,38821,0
+BIPH.US,D,20221116,000000,15.93,16.2,15.81,15.81,40191,0
+BIPH.US,D,20221117,000000,15.78,15.99,15.66,15.73,24809,0
+BIPH.US,D,20221118,000000,15.86,16.1989,15.75,16.05,14810,0
+BIPH.US,D,20221121,000000,15.97,16.01,15.67,15.71,21735,0
+BIPH.US,D,20221122,000000,15.8,16.0399,15.62,15.73,32833,0
+BIPH.US,D,20221123,000000,15.66,15.9609,15.59,15.75,32197,0
+BIPH.US,D,20221125,000000,15.8,16.09,15.8,16.09,10459,0
+BIPH.US,D,20221128,000000,15.95,16.16,15.8,15.88,32010,0
+BIPH.US,D,20221129,000000,15.8,16.1264,15.55,15.55,22037,0
+BIPH.US,D,20221130,000000,15.75,16,15.55,15.99,23595,0
+BIPH.US,D,20221201,000000,16,16.55,16,16.45,14080,0
+BIPH.US,D,20221202,000000,16.25,17.2144,16.25,17.13,29391,0
+BIPH.US,D,20221205,000000,17.13,17.13,16.88,17,30614,0
+BIPH.US,D,20221206,000000,16.94,17.045,16.6427,16.85,35337,0
+BIPH.US,D,20221207,000000,16.78,16.78,16.5,16.56,37216,0
+BIPH.US,D,20221208,000000,16.56,16.7739,16.4401,16.4401,26207,0
+BIPH.US,D,20221209,000000,16.42,16.42,16.0219,16.04,17058,0
+BIPH.US,D,20221212,000000,16.07,16.07,15.81,15.94,34250,0
+BIPH.US,D,20221213,000000,16.22,16.48,16.22,16.35,15113,0
+BIPH.US,D,20221214,000000,16.36,16.62,16.3,16.54,15333,0
+BIPH.US,D,20221215,000000,16.0064,16.51,15.92,16.42,28383,0
+BIPH.US,D,20221216,000000,16.28,16.54,16.25,16.53,16863,0
+BIPH.US,D,20221219,000000,16.53,16.69,16.26,16.54,19619,0
+BIPH.US,D,20221220,000000,16.54,16.61,16.2601,16.38,25898,0
+BIPH.US,D,20221221,000000,16.37,16.4999,15.96,16.12,21027,0
+BIPH.US,D,20221222,000000,15.99,16.21,15.77,15.98,35123,0
+BIPH.US,D,20221223,000000,15.93,16.0537,15.69,15.86,16200,0
+BIPH.US,D,20221227,000000,15.69,15.86,15.55,15.86,30160,0
+BIPH.US,D,20221228,000000,15.66,15.88,15.5,15.69,23684,0
+BIPH.US,D,20221229,000000,15.75,15.8037,15.52,15.67,25046,0
+BIPH.US,D,20221230,000000,15.5661,15.7316,15.31,15.39,28110,0
+BIPH.US,D,20230103,000000,15.67,16.0269,15.67,15.85,9320,0
+BIPH.US,D,20230104,000000,16.0897,16.28,16,16.28,10473,0
+BIPH.US,D,20230105,000000,16.24,16.99,16,16.99,13271,0
+BIPH.US,D,20230106,000000,16.83,17.99,16.83,17.99,13847,0
+BIPH.US,D,20230109,000000,17.87,18.11,17.7032,17.94,28154,0
+BIPH.US,D,20230110,000000,17.57,17.8,17.53,17.53,2432,0
+BIPH.US,D,20230111,000000,17.575,17.9217,17.48,17.83,5391,0
+BIPH.US,D,20230112,000000,17.8062,17.92,17.565,17.71,14006,0
+BIPH.US,D,20230113,000000,17.45,17.97,17.45,17.94,19655,0
+BIPH.US,D,20230117,000000,17.5,18.02,17.47,17.89,15448,0
+BIPH.US,D,20230118,000000,18.1,18.2,17.9852,18.15,24503,0
+BIPH.US,D,20230119,000000,18.09,18.15,17.9725,18.07,4881,0
+BIPH.US,D,20230120,000000,18.01,18.45,18.01,18.22,23170,0
+BIPH.US,D,20230123,000000,18.1622,18.84,18.1622,18.84,18340,0
+BIPH.US,D,20230124,000000,18.79,19.03,18.4601,19.03,11883,0
+BIPH.US,D,20230125,000000,18.89,19.18,18.8,19.18,10071,0
+BIPH.US,D,20230126,000000,19.2362,19.38,19.07,19.36,8431,0
+BIPH.US,D,20230127,000000,19.245,19.51,19.19,19.35,5827,0
+BIPH.US,D,20230130,000000,19.25,20.17,19.13,20.1,24396,0
+BIPH.US,D,20230131,000000,19.99,20.14,19.7601,20.14,6168,0
+BIPH.US,D,20230201,000000,20.09,20.15,20.025,20.1,9180,0
+BIPH.US,D,20230202,000000,20.15,20.48,20.11,20.48,28684,0
+BIPH.US,D,20230203,000000,20.38,20.3801,19.91,19.93,7519,0
+BIPH.US,D,20230206,000000,19.5414,19.6258,19.1844,19.1844,10006,0
+BIPH.US,D,20230207,000000,19.05,19.7099,19.03,19.17,8740,0
+BIPH.US,D,20230208,000000,19.185,19.24,18.8719,19.24,3771,0
+BIPH.US,D,20230209,000000,19.62,19.62,19.25,19.25,3719,0
+BIPH.US,D,20230210,000000,19.25,19.25,18.9,18.9,7176,0
+BIPH.US,D,20230213,000000,18.93,19.6,18.93,19.6,1920,0
+BIPH.US,D,20230214,000000,19.4654,19.5744,19.1376,19.3076,8253,0
+BIPH.US,D,20230215,000000,19.14,19.5,19,19.4201,3427,0
+BIPH.US,D,20230216,000000,19.37,19.37,18.9501,19.0656,4610,0
+BIPH.US,D,20230217,000000,19.3383,19.5,18.9501,19.26,12160,0
+BIPH.US,D,20230221,000000,19.01,19.01,17.93,17.93,14265,0
+BIPH.US,D,20230222,000000,18.14,18.33,18.06,18.07,7654,0
+BIPH.US,D,20230223,000000,18.18,18.41,18.18,18.36,7962,0
+BIPH.US,D,20230224,000000,18.3,18.56,18.25,18.56,5349,0
+BIPH.US,D,20230227,000000,18.5529,18.58,18.33,18.41,4683,0
+BIPH.US,D,20230228,000000,18.26,19.1,18.15,19.1,29921,0
+BIPH.US,D,20230301,000000,18.96,18.9873,18.86,18.89,2101,0
+BIPH.US,D,20230302,000000,18.91,18.91,18.5,18.81,9153,0
+BIPH.US,D,20230303,000000,18.9976,19.28,18.96,19.28,5102,0
+BIPH.US,D,20230306,000000,19.27,19.27,18.304,18.304,15577,0
+BIPH.US,D,20230307,000000,18.5,18.6,18.1344,18.6,2515,0
+BIPH.US,D,20230308,000000,18.38,18.4955,18.0661,18.2278,2862,0
+BIPH.US,D,20230309,000000,18.07,18.14,17.0299,17.09,10180,0
+BIPH.US,D,20230310,000000,17.07,17.46,16.75,16.75,7337,0
+BIPH.US,D,20230313,000000,16.54,16.5957,16.1003,16.32,12477,0
+BIPH.US,D,20230314,000000,16.31,17.16,16.31,16.76,8952,0
+BIPH.US,D,20230315,000000,16.12,16.6208,16,16.1101,6708,0
+BIPH.US,D,20230316,000000,16.2,17.88,16.2,17.3632,15224,0
+BIPH.US,D,20230317,000000,17.24,17.24,16.77,16.97,2606,0
+BIPH.US,D,20230320,000000,16.9,16.9,16.2,16.205,6722,0
+BIPH.US,D,20230321,000000,16.367,16.8344,16.0101,16.64,4577,0
+BIPH.US,D,20230322,000000,16.48,17.1244,16.47,17.12,4873,0
+BIPH.US,D,20230323,000000,16.92,17.0533,16.26,16.34,5251,0
+BIPH.US,D,20230324,000000,16.4,16.6699,16.18,16.18,6735,0
+BIPH.US,D,20230327,000000,16.27,16.9,16.2,16.6327,3581,0
+BIPH.US,D,20230328,000000,17.0152,17.0152,16.79,16.82,2008,0
+BIPH.US,D,20230329,000000,16.98,18.06,16.98,17.58,24890,0
+BIPH.US,D,20230330,000000,17.81,18.4897,17.43,18.24,27865,0
+BIPH.US,D,20230331,000000,18.3,18.48,17.4612,18.25,20982,0
+BIPH.US,D,20230403,000000,18.01,18.14,17.4731,18,8752,0
+BIPH.US,D,20230404,000000,17.98,18.1805,17.68,17.77,5402,0
+BIPH.US,D,20230405,000000,17.7799,17.7799,17.1512,17.61,8636,0
+BIPH.US,D,20230406,000000,17.45,17.6,17.367,17.6,10619,0
+BIPH.US,D,20230410,000000,17.39,17.75,17.39,17.63,8972,0
+BIPH.US,D,20230411,000000,17.8,17.8365,17.69,17.725,16257,0
+BIPH.US,D,20230412,000000,17.72,18.18,17.02,17.02,19185,0
+BIPH.US,D,20230413,000000,17.36,17.6,17.11,17.6,9045,0
+BIPH.US,D,20230414,000000,17.5,17.61,17.2577,17.6,6343,0
+BIPH.US,D,20230417,000000,17.72,17.7582,17.41,17.41,9002,0
+BIPH.US,D,20230418,000000,17.45,17.57,16.9,16.9,5193,0
+BIPH.US,D,20230419,000000,16.9,17.21,16.82,17.21,5373,0
+BIPH.US,D,20230420,000000,17.345,17.58,17.345,17.5504,6970,0
+BIPH.US,D,20230421,000000,17.35,17.5,17.2001,17.31,5650,0
+BIPH.US,D,20230424,000000,17.6999,17.6999,17.505,17.6156,3662,0
+BIPH.US,D,20230425,000000,17.37,17.62,16.85,16.99,11036,0
+BIPH.US,D,20230426,000000,16.95,17.3252,16.46,16.86,7721,0
+BIPH.US,D,20230427,000000,16.6101,17.1999,16.6101,16.955,1641,0
+BIPH.US,D,20230428,000000,17,17.89,16.9395,17.26,37096,0
+BIPH.US,D,20230501,000000,17.26,17.6225,17.0513,17.6,3957,0
+BIPH.US,D,20230502,000000,17.29,17.3648,16.36,16.5179,10349,0
+BIPH.US,D,20230503,000000,16.5,16.7105,16.28,16.28,7498,0
+BIPH.US,D,20230504,000000,16,16.1481,15.61,15.651,12917,0
+BIPH.US,D,20230505,000000,15.67,16.02,15.67,15.825,8292,0
+BIPH.US,D,20230508,000000,15.74,16.41,15.74,16.41,11087,0
+BIPH.US,D,20230509,000000,16.3,16.3888,16.0525,16.3888,4882,0
+BIPH.US,D,20230510,000000,16.42,16.7592,16.34,16.56,7190,0
+BIPH.US,D,20230511,000000,16.56,16.56,16.1401,16.1401,1780,0
+BIPH.US,D,20230512,000000,16.27,16.74,16.27,16.3513,2812,0
+BIPH.US,D,20230515,000000,16.7974,16.7974,16.21,16.35,6822,0
+BIPH.US,D,20230516,000000,16.16,16.5199,16.11,16.47,8434,0
+BIPH.US,D,20230517,000000,16.9219,16.9219,16.44,16.67,3734,0
+BIPH.US,D,20230518,000000,16.8436,16.8885,16.655,16.655,1913,0
+BIPH.US,D,20230519,000000,16.65,16.65,16.2201,16.2801,3835,0
+BIPH.US,D,20230522,000000,16.3744,16.82,16.3744,16.81,4505,0
+BIPH.US,D,20230523,000000,16.76,16.89,16.4752,16.89,11040,0
+BIPH.US,D,20230524,000000,16.7,17.11,16.7,17.11,6618,0
+BIPH.US,D,20230525,000000,17.2414,17.2414,16.85,16.85,2426,0
+BIPH.US,D,20230526,000000,16.85,17.16,16.85,16.9501,3382,0
+BIPH.US,D,20230530,000000,16.99,17.18,16.69,16.69,8882,0
+BIPH.US,D,20230531,000000,17.17,17.8,16.9796,17.8,57607,0
+BIPH.US,D,20230601,000000,17.64,17.91,17.515,17.81,15913,0
+BIPH.US,D,20230602,000000,18.01,19.19,18.01,19.04,24316,0
+BIPH.US,D,20230605,000000,18.78,19.1,17.89,18.93,29470,0
+BIPH.US,D,20230606,000000,18.78,19.09,18.75,19,10775,0
+BIPH.US,D,20230607,000000,18.96,19.1059,18.63,18.73,6777,0
+BIPH.US,D,20230608,000000,18.64,18.6841,18.39,18.48,3271,0
+BIPH.US,D,20230609,000000,18.37,18.67,18.37,18.67,2146,0
+BIPH.US,D,20230612,000000,18.49,18.54,18.45,18.45,2386,0
+BIPH.US,D,20230613,000000,18.41,18.74,18.39,18.6132,4743,0
+BIPH.US,D,20230614,000000,18.29,18.29,17.29,17.29,5595,0
+BIPH.US,D,20230615,000000,17.47,17.71,17.28,17.29,3194,0
+BIPH.US,D,20230616,000000,17.2,17.7899,17.13,17.74,6978,0
+BIPH.US,D,20230620,000000,17.36,17.57,17.15,17.29,10700,0
+BIPH.US,D,20230621,000000,17.09,17.5015,17.05,17.29,4758,0
+BIPH.US,D,20230622,000000,17.35,17.47,17.28,17.41,3123,0
+BIPH.US,D,20230623,000000,17.3727,17.47,17.25,17.25,5681,0
+BIPH.US,D,20230626,000000,17.6795,17.7199,17.25,17.33,9622,0
+BIPH.US,D,20230627,000000,17.3,17.6051,17.24,17.32,6480,0
+BIPH.US,D,20230628,000000,17.3,17.63,17.15,17.62,15977,0
+BIPH.US,D,20230629,000000,17.43,17.43,17.06,17.34,6377,0
+BIPH.US,D,20230630,000000,17.545,18.54,17.44,18.54,43990,0
+BIPH.US,D,20230703,000000,18.23,18.68,17.6725,18.62,5889,0
+BIPH.US,D,20230705,000000,18.5,18.65,18.21,18.65,7780,0
+BIPH.US,D,20230706,000000,18.4,18.4,17.7801,17.84,5132,0
+BIPH.US,D,20230707,000000,17.69,18.12,17.69,17.935,2610,0
+BIPH.US,D,20230710,000000,17.6522,18.26,17.6522,18.26,3752,0
+BIPH.US,D,20230711,000000,18.26,18.26,17.99,18.13,2836,0
+BIPH.US,D,20230712,000000,17.9,18.4987,17.81,18.05,16049,0
+BIPH.US,D,20230713,000000,18.1963,18.31,18.058,18.31,2272,0
+BIPH.US,D,20230714,000000,18.27,18.4193,18.19,18.2271,5454,0
+BIPH.US,D,20230717,000000,18.24,18.24,18.015,18.085,2754,0
+BIPH.US,D,20230718,000000,17.91,18.0743,17.81,17.81,2433,0
+BIPH.US,D,20230719,000000,17.9096,18.19,17.9096,18.18,3430,0
+BIPH.US,D,20230720,000000,18.12,18.32,18.12,18.195,5880,0
+BIPH.US,D,20230721,000000,18.12,18.2328,17.9,17.95,4193,0
+BIPH.US,D,20230724,000000,18.3,18.3,17.82,18.05,12162,0
+BIPH.US,D,20230725,000000,17.99,18.0443,17.81,18.02,4275,0
+BIPH.US,D,20230726,000000,18.02,18.23,18.02,18.14,7926,0
+BIPH.US,D,20230727,000000,18.12,18.12,17.74,17.74,16759,0
+BIPH.US,D,20230728,000000,17.94,17.9499,17.47,17.59,8117,0
+BIPH.US,D,20230731,000000,17.64,18.46,17.63,17.91,3476,0
+BIPH.US,D,20230801,000000,17.8433,17.8484,17.6501,17.7772,2028,0
+BIPH.US,D,20230802,000000,17.96,17.96,17.54,17.54,18268,0
+BIPH.US,D,20230803,000000,17.53,17.5401,17.38,17.51,2831,0
+BIPH.US,D,20230804,000000,17.45,18.0347,17.45,17.67,5381,0
+BIPH.US,D,20230807,000000,17.7,18.1143,17.67,17.78,3330,0
+BIPH.US,D,20230808,000000,17.53,18.16,17.53,18.05,6212,0
+BIPH.US,D,20230809,000000,17.98,18.0794,17.6819,17.7222,2279,0
+BIPH.US,D,20230810,000000,17.8448,17.9588,17.6593,17.84,2428,0
+BIPH.US,D,20230811,000000,17.65,17.907,17.6472,17.83,3000,0
+BIPH.US,D,20230814,000000,17.64,17.825,17.61,17.61,8812,0
+BIPH.US,D,20230815,000000,17.6,18,17.52,17.52,3850,0
+BIPH.US,D,20230816,000000,17.6497,17.67,17.35,17.35,9106,0
+BIPH.US,D,20230817,000000,17.3,17.555,17.09,17.11,4323,0
+BIPH.US,D,20230818,000000,17.5156,17.5156,17.06,17.23,4089,0
+BIPH.US,D,20230821,000000,17.41,17.41,17,17.08,6278,0
+BIPH.US,D,20230822,000000,17,17.095,16.94,16.98,11505,0
+BIPH.US,D,20230823,000000,16.93,17.315,16.8846,16.89,21966,0
+BIPH.US,D,20230824,000000,16.89,17.06,16.68,17.06,7051,0
+BIPH.US,D,20230825,000000,16.87,17.02,16.87,17.02,1607,0
+BIPH.US,D,20230828,000000,17.0414,17.06,16.97,16.99,4579,0
+BIPH.US,D,20230829,000000,16.9,17.07,16.83,16.9,13167,0
+BIPH.US,D,20230830,000000,17.01,17.12,16.83,16.87,5262,0
+BIPH.US,D,20230831,000000,16.84,17.58,16.84,17.23,61051,0
+BIPH.US,D,20230901,000000,17.25,17.48,17.25,17.29,7478,0
+BIPH.US,D,20230905,000000,17.25,17.25,16.87,16.87,9936,0
+BIPH.US,D,20230906,000000,16.93,16.9845,16.74,16.8,6390,0
+BIPH.US,D,20230907,000000,16.63,16.945,16.63,16.74,16553,0
+BIPH.US,D,20230908,000000,16.7265,16.8782,16.64,16.7,4682,0
+BIPH.US,D,20230911,000000,16.785,16.785,16.61,16.73,4252,0
+BIPH.US,D,20230912,000000,16.7755,16.9669,16.64,16.72,4739,0
+BIPH.US,D,20230913,000000,16.715,16.715,16.4594,16.62,10866,0
+BIPH.US,D,20230914,000000,16.38,16.51,15.95,16.4267,17132,0
+BIPH.US,D,20230915,000000,16.4873,16.4873,16.01,16.4,7907,0
+BIPH.US,D,20230918,000000,16.3899,16.3899,16.0595,16.26,5095,0
+BIPH.US,D,20230919,000000,16.51,16.6,16.2,16.5,10570,0
+BIPH.US,D,20230920,000000,16.3829,16.55,16.31,16.4249,6705,0
+BIPH.US,D,20230921,000000,16.21,16.23,16.08,16.12,3534,0
+BIPH.US,D,20230922,000000,16.08,16.3976,16.08,16.3976,1783,0
+BIPH.US,D,20230925,000000,16.19,16.25,16.08,16.1302,6260,0
+BIPH.US,D,20230926,000000,16.14,16.64,16.02,16.21,18838,0
+BIPH.US,D,20230927,000000,16.6,16.6,16.2,16.28,9324,0
+BIPH.US,D,20230928,000000,16.38,16.93,16.15,16.79,9001,0
+BIPH.US,D,20230929,000000,16.86,16.91,16.4115,16.69,18850,0
+BIPH.US,D,20231002,000000,16.53,16.53,16.02,16.1221,6010,0
+BIPH.US,D,20231003,000000,15.95,15.95,15.2,15.43,16957,0
+BIPH.US,D,20231004,000000,15.34,15.55,14.95,15.41,14737,0
+BIPH.US,D,20231005,000000,15.28,15.6132,15.03,15.08,8657,0
+BIPH.US,D,20231006,000000,15,15.46,15,15.45,8806,0
+BIPH.US,D,20231009,000000,15.32,15.43,15.1371,15.4,3189,0
+BIPH.US,D,20231010,000000,15.4,15.62,15.3701,15.61,8472,0
+BIPH.US,D,20231011,000000,15.61,15.97,15.3936,15.96,10545,0
+BIPH.US,D,20231012,000000,15.85,15.9,15.76,15.76,4306,0
+BIPH.US,D,20231013,000000,15.8,16,15.8,15.975,12901,0
+BIPH.US,D,20231016,000000,15.96,15.96,15.66,15.85,10529,0
+BIPH.US,D,20231017,000000,15.8,15.97,15.5,15.62,16337,0
+BIPH.US,D,20231018,000000,15.68,15.79,15.5,15.76,7805,0
+BIPH.US,D,20231019,000000,15.67,15.85,15.32,15.32,9416,0
+BIPH.US,D,20231020,000000,15.45,15.6002,15.15,15.16,2963,0
+BIPH.US,D,20231023,000000,15.19,15.6644,15.18,15.3423,7127,0
+BIPH.US,D,20231024,000000,15.39,15.62,15.27,15.36,4596,0
+BIPH.US,D,20231025,000000,15.32,15.56,15.08,15.37,6436,0
+BIPH.US,D,20231026,000000,15.1459,15.1459,15.03,15.06,4394,0
+BIPH.US,D,20231027,000000,15.09,15.1539,14.8,14.8,15830,0
+BIPH.US,D,20231030,000000,14.95,15.32,14.71,14.73,11152,0
+BIPH.US,D,20231031,000000,15.2029,15.3,14.6,15.29,26651,0
+BIPH.US,D,20231101,000000,15.13,15.4,15.13,15.3457,4715,0
+BIPH.US,D,20231102,000000,15.75,16.0801,15.61,16.045,13134,0
+BIPH.US,D,20231103,000000,16.06,16.94,16.06,16.76,20509,0
+BIPH.US,D,20231106,000000,16.75,16.75,16.4387,16.57,8880,0
+BIPH.US,D,20231107,000000,16.6,16.75,16.1,16.1,7407,0
+BIPH.US,D,20231108,000000,16.02,16.5,16.02,16.17,3643,0
+BIPH.US,D,20231109,000000,16.28,16.28,15.71,15.71,3621,0
+BIPH.US,D,20231110,000000,15.66,15.85,15.18,15.18,12254,0
+BIPH.US,D,20231113,000000,15.16,15.41,15.0451,15.32,12599,0
+BIPH.US,D,20231114,000000,15.52,16.28,15.52,15.61,14203,0
+BIPH.US,D,20231115,000000,15.91,15.93,15.85,15.9,8505,0
+BIPH.US,D,20231116,000000,15.88,15.9999,15.78,15.82,7522,0
+BIPH.US,D,20231117,000000,15.75,15.9999,15.75,15.9772,7938,0
+BIPH.US,D,20231120,000000,15.99,16.02,15.53,15.8301,18788,0
+BIPH.US,D,20231121,000000,15.7,15.9899,15.55,15.6887,5640,0
+BIPH.US,D,20231122,000000,15.755,15.95,15.435,15.55,9045,0
+BIPH.US,D,20231124,000000,15.3781,15.5311,15.3588,15.5311,3331,0
+BIPH.US,D,20231127,000000,15.35,15.5,15.07,15.16,14298,0
+BIPH.US,D,20231128,000000,15.25,15.7,15.25,15.3066,8358,0
+BIPH.US,D,20231129,000000,15.5481,15.79,15.3,15.5558,9597,0
+BIPH.US,D,20231130,000000,15.8,16.27,15.6234,16.27,43809,0
+BIPH.US,D,20231201,000000,16.32,16.5,15.68,16.5,12966,0
+BIPH.US,D,20231204,000000,16.41,16.53,16.05,16.18,14602,0
+BIPH.US,D,20231205,000000,16.13,16.5,16.13,16.21,7865,0
+BIPH.US,D,20231206,000000,16.35,16.4499,16.2012,16.3262,12593,0
+BIPH.US,D,20231207,000000,16.55,16.63,16.24,16.2401,15612,0
+BIPH.US,D,20231208,000000,16.1,16.5,15.86,15.86,10939,0
+BIPH.US,D,20231211,000000,16.02,16.25,15.94,15.98,13725,0
+BIPH.US,D,20231212,000000,16.2,16.35,16.2,16.31,7127,0
+BIPH.US,D,20231213,000000,16.42,16.75,16.3933,16.56,7211,0
+BIPH.US,D,20231214,000000,16.27,16.84,16.27,16.65,21870,0
+BIPH.US,D,20231215,000000,16.49,16.9,16.46,16.47,12686,0
+BIPH.US,D,20231218,000000,16.3,16.7,16.1801,16.29,8099,0
+BIPH.US,D,20231219,000000,16.3722,16.7,16.3402,16.45,8063,0
+BIPH.US,D,20231220,000000,16.75,16.96,16.75,16.92,8032,0
+BIPH.US,D,20231221,000000,16.84,17,16.84,17,8572,0
+BIPH.US,D,20231222,000000,17,17,16.5065,16.85,9317,0
+BIPH.US,D,20231226,000000,16.85,16.9985,16.4502,16.71,18137,0
+BIPH.US,D,20231227,000000,16.54,16.93,16.54,16.68,13389,0
+BIPH.US,D,20231228,000000,16.79,16.96,16.79,16.84,4326,0
+BIPH.US,D,20231229,000000,16.9,16.9,16.45,16.78,5873,0
+BIPH.US,D,20240102,000000,16.76,16.99,16.41,16.441,6851,0
+BIPH.US,D,20240103,000000,16.75,16.75,16.4,16.5,11260,0
+BIPH.US,D,20240104,000000,16.6489,16.6489,16.4324,16.4324,3222,0
+BIPH.US,D,20240105,000000,16.75,16.75,16.3325,16.46,6602,0
+BIPH.US,D,20240108,000000,16.56,16.92,16.46,16.92,10082,0
+BIPH.US,D,20240109,000000,16.8,17,16.8,17,8003,0
+BIPH.US,D,20240110,000000,17.1,17.4,17,17.23,15768,0
+BIPH.US,D,20240111,000000,17.17,17.69,17.1,17.51,9786,0
+BIPH.US,D,20240112,000000,17.51,17.72,17.4957,17.67,11093,0
+BIPH.US,D,20240116,000000,17.635,17.6599,17.45,17.555,9250,0
+BIPH.US,D,20240117,000000,17.325,17.5,17.17,17.29,12606,0
+BIPH.US,D,20240118,000000,17.24,17.45,16.88,17.37,21863,0
+BIPH.US,D,20240119,000000,17.3923,17.57,17.1331,17.57,7322,0
+BIPH.US,D,20240122,000000,17.52,17.93,17.52,17.93,8524,0
+BIPH.US,D,20240123,000000,17.91,17.93,17.735,17.7478,3749,0
+BIPH.US,D,20240124,000000,17.95,17.9501,17.5752,17.6,2156,0
+BIPH.US,D,20240125,000000,17.57,18.01,17.57,17.98,13596,0
+BIPH.US,D,20240126,000000,18.05,18.4,17.85,18.03,14679,0
+BIPH.US,D,20240129,000000,18.4,18.4,17.954,18.01,10320,0
+BIPH.US,D,20240130,000000,18.4,18.59,18.1061,18.165,8902,0
+BIPH.US,D,20240131,000000,18.16,18.16,17.56,17.65,26046,0
+BIPH.US,D,20240201,000000,17.71,18.55,17.71,18.05,5552,0
+BIPH.US,D,20240202,000000,17.89,17.965,17.8235,17.8235,2703,0
+BIPH.US,D,20240205,000000,17.98,17.98,17.5,17.7569,9173,0
+BIPH.US,D,20240206,000000,17.8101,17.82,17.5938,17.638,6665,0
+BIPH.US,D,20240207,000000,18.4199,18.4199,17.75,17.75,3304,0
+BIPH.US,D,20240208,000000,18.1,18.1,17.8542,18.09,6729,0
+BIPH.US,D,20240209,000000,17.98,18.25,17.91,18.22,10661,0
+BIPH.US,D,20240212,000000,18.6,18.6,17.73,17.86,11374,0
+BIPH.US,D,20240213,000000,17.58,17.58,17.01,17.08,6699,0
+BIPH.US,D,20240214,000000,17.14,17.5,16.62,16.83,26051,0
+BIPH.US,D,20240215,000000,16.91,17.1399,16.91,17,5883,0
+BIPH.US,D,20240216,000000,16.81,17.4384,16.81,16.9122,9377,0
+BIPH.US,D,20240220,000000,17,17.3786,16.91,17.08,12053,0
+BIPH.US,D,20240221,000000,17.26,17.62,17.13,17.62,9225,0
+BIPH.US,D,20240222,000000,17.62,17.9,17.62,17.8206,4598,0
+BIPH.US,D,20240223,000000,17.93,18.23,17.9271,18.18,9030,0
+BIPH.US,D,20240226,000000,18.26,18.3699,18.04,18.315,13979,0
+BIPH.US,D,20240227,000000,18.42,18.44,17.8707,18.32,6598,0
+BIPH.US,D,20240228,000000,18.35,18.35,18.23,18.26,4470,0
+BIPH.US,D,20240229,000000,18.31,19.35,18.31,19.35,36882,0
+BIPH.US,D,20240301,000000,19.27,19.27,18.5201,18.88,25367,0
+BIPH.US,D,20240304,000000,18.92,18.9515,18.7401,18.78,5575,0
+BIPH.US,D,20240305,000000,18.9,19.18,18.75,18.88,7242,0
+BIPH.US,D,20240306,000000,19.08,19.45,18.89,19.27,8210,0
+BIPH.US,D,20240307,000000,19.58,19.62,19.14,19.22,9608,0
+BIPH.US,D,20240308,000000,19.41,19.41,19.26,19.34,4517,0
+BIPH.US,D,20240311,000000,19.4,19.45,18.93,19.43,7832,0
+BIPH.US,D,20240312,000000,19.45,19.45,18.9,19.4,6386,0
+BIPH.US,D,20240313,000000,19.4,19.5,19.2701,19.48,13907,0
+BIPH.US,D,20240314,000000,19.26,19.26,18.86,18.95,18962,0
+BIPH.US,D,20240315,000000,19.03,19.04,18.8214,18.84,9774,0
+BIPH.US,D,20240318,000000,18.97,19,18.71,18.77,8828,0
+BIPH.US,D,20240319,000000,18.77,18.8459,18.72,18.83,19318,0
+BIPH.US,D,20240320,000000,18.75,19.33,18.705,19.135,13445,0
+BIPH.US,D,20240321,000000,19.28,19.365,19.1021,19.14,11966,0
+BIPH.US,D,20240322,000000,19.25,19.25,18.64,18.7349,7247,0
+BIPH.US,D,20240325,000000,18.77,18.8087,18.63,18.63,2604,0
+BIPH.US,D,20240326,000000,18.78,18.99,18.6259,18.98,3677,0
+BIPH.US,D,20240327,000000,19.14,19.14,18.6,18.82,12754,0
+BIPH.US,D,20240328,000000,18.84,19.05,18.4,18.41,45936,0
+BIPH.US,D,20240401,000000,18.52,18.78,18.52,18.78,12066,0
+BIPH.US,D,20240402,000000,18.74,18.74,18.3801,18.6192,5119,0
+BIPH.US,D,20240403,000000,18.66,18.73,18.015,18.71,31728,0
+BIPH.US,D,20240404,000000,18.77,18.98,18.69,18.69,3766,0
+BIPH.US,D,20240405,000000,18.81,18.9468,18.68,18.89,8482,0
+BIPH.US,D,20240408,000000,18.99,18.99,18.63,18.63,3949,0
+BIPH.US,D,20240409,000000,18.75,18.75,18.47,18.48,3703,0
+BIPH.US,D,20240410,000000,18.45,18.45,17.74,17.79,7899,0
+BIPH.US,D,20240411,000000,17.97,17.97,17.26,17.35,30981,0
+BIPH.US,D,20240412,000000,17.46,17.53,17.11,17.42,9368,0
+BIPH.US,D,20240415,000000,17.53,17.53,16.65,16.9,19282,0
+BIPH.US,D,20240416,000000,17.02,17.223,16.69,16.9,6137,0
+BIPH.US,D,20240417,000000,17.02,17.18,16.9,17.09,15086,0
+BIPH.US,D,20240418,000000,17.19,17.19,16.84,16.85,12242,0
+BIPH.US,D,20240419,000000,16.87,17.1636,16.87,16.945,5074,0
+BIPH.US,D,20240422,000000,16.94,17.09,16.94,16.95,7345,0
+BIPH.US,D,20240423,000000,16.99,17.46,16.99,17.46,10442,0
+BIPH.US,D,20240424,000000,17.44,17.47,17.3257,17.37,5721,0
+BIPH.US,D,20240425,000000,17.32,17.32,16.94,17.3,5030,0
+BIPH.US,D,20240426,000000,17.25,17.46,17.1,17.1,9753,0
+BIPH.US,D,20240429,000000,17.25,17.3699,17.0989,17.27,7928,0
+BIPH.US,D,20240430,000000,17.29,17.29,16.77,17.04,16305,0
+BIPH.US,D,20240501,000000,17.22,17.22,16.89,17.02,7446,0
+BIPH.US,D,20240502,000000,17.25,17.3767,16.93,17.285,11966,0
+BIPH.US,D,20240503,000000,17.44,17.56,17.33,17.55,3892,0
+BIPH.US,D,20240506,000000,17.55,17.809,17.517,17.79,7504,0
+BIPH.US,D,20240507,000000,17.86,17.86,17.7752,17.78,3248,0
+BIPH.US,D,20240508,000000,17.74,17.74,17.02,17.25,21945,0
+BIPH.US,D,20240509,000000,17.29,17.4,17.115,17.38,17268,0
+BIPH.US,D,20240510,000000,17.45,17.5578,17.1374,17.33,3152,0
+BIPH.US,D,20240513,000000,17.43,17.48,17.2,17.46,5632,0
+BIPH.US,D,20240514,000000,17.45,17.5,17.13,17.26,11165,0
+BIPH.US,D,20240515,000000,17.45,17.62,17.45,17.47,12848,0
+BIPH.US,D,20240516,000000,17.61,17.7103,17.29,17.36,6030,0
+BIPH.US,D,20240517,000000,17.32,17.4816,17.2301,17.41,4904,0
+BIPH.US,D,20240520,000000,17.46,17.68,17.3707,17.64,2889,0
+BIPH.US,D,20240521,000000,17.73,17.81,17.28,17.42,15639,0
+BIPH.US,D,20240522,000000,17.47,17.47,17.11,17.15,12807,0
+BIPH.US,D,20240523,000000,17.26,17.26,16.9,17.05,13931,0
+BIPH.US,D,20240524,000000,17.18,17.2199,17,17.148,10660,0
+BIPH.US,D,20240528,000000,17.25,17.36,17.18,17.205,10733,0
+BIPH.US,D,20240529,000000,17.21,17.21,16.7996,16.89,28998,0
+BIPH.US,D,20240530,000000,16.89,17.15,16.89,16.92,7934,0
+BIPH.US,D,20240531,000000,17.09,17.45,17.09,17.45,14605,0
+BIPH.US,D,20240603,000000,17.65,17.77,17.27,17.7,4612,0
+BIPH.US,D,20240604,000000,17.84,17.88,17.74,17.81,9077,0
+BIPH.US,D,20240605,000000,17.81,17.88,17.5001,17.7148,5395,0
+BIPH.US,D,20240606,000000,17.71,17.99,17.71,17.99,7193,0
+BIPH.US,D,20240607,000000,17.95,18,17.6459,17.8301,17136,0
+BIPH.US,D,20240610,000000,17.93,18,17.73,17.8779,4673,0
+BIPH.US,D,20240611,000000,17.97,18.05,17.81,17.8757,12864,0
+BIPH.US,D,20240612,000000,18.13,18.36,17.9662,18.03,17496,0
+BIPH.US,D,20240613,000000,17.91,18.1481,17.73,17.91,7697,0
+BIPH.US,D,20240614,000000,17.65,17.936,17.27,17.27,5285,0
+BIPH.US,D,20240617,000000,17.36,17.36,16.9,17.08,20478,0
+BIPH.US,D,20240618,000000,17.09,17.2197,16.99,17.14,11538,0
+BIPH.US,D,20240620,000000,17.08,17.22,16.94,17.03,12626,0
+BIPH.US,D,20240621,000000,17.03,17.17,16.95,17.15,13206,0
+BIPH.US,D,20240624,000000,17.25,17.52,17.2401,17.48,10557,0
+BIPH.US,D,20240625,000000,17.48,17.5,17.2601,17.49,13813,0
+BIPH.US,D,20240626,000000,17.56,17.8548,17.506,17.8548,11789,0
+BIPH.US,D,20240627,000000,17.96,18.185,17.89,17.9,3973,0
+BIPH.US,D,20240628,000000,18.05,18.05,17.51,17.65,13096,0
+BIPH.US,D,20240701,000000,17.81,17.95,17.7175,17.86,9134,0
+BIPH.US,D,20240702,000000,17.91,17.9309,17.68,17.82,5501,0
+BIPH.US,D,20240703,000000,17.93,18.11,17.825,18.11,5694,0
+BIPH.US,D,20240705,000000,18.14,18.19,18.06,18.16,10531,0
+BIPH.US,D,20240708,000000,18.2,18.2,17.83,17.83,12950,0
+BIPH.US,D,20240709,000000,17.96,17.98,17.45,17.45,10888,0
+BIPH.US,D,20240710,000000,17.54,17.68,17.16,17.68,38359,0
+BIPH.US,D,20240711,000000,17.68,17.91,17.66,17.77,12837,0
+BIPH.US,D,20240712,000000,17.93,18.0699,17.93,17.95,2657,0
+BIPH.US,D,20240715,000000,18.02,18.07,17.89,17.92,4368,0
+BIPH.US,D,20240716,000000,18.04,18.105,18.02,18.07,5056,0
+BIPH.US,D,20240717,000000,18.05,18.12,17.99,18,5953,0
+BIPH.US,D,20240718,000000,18.04,18.0488,17.7039,17.88,3398,0
+BIPH.US,D,20240719,000000,17.88,18.08,17.752,18.05,7384,0
+BIPH.US,D,20240722,000000,18.12,18.17,17.95,18.1,6691,0
+BIPH.US,D,20240723,000000,18.08,18.08,17.7,17.73,3782,0
+BIPH.US,D,20240724,000000,17.84,17.84,17.32,17.32,10409,0
+BIPH.US,D,20240725,000000,17.49,17.683,17.4,17.5,5569,0
+BIPH.US,D,20240726,000000,17.69,17.69,17.4165,17.47,7077,0
+BIPH.US,D,20240729,000000,17.43,17.4986,17.27,17.45,5563,0
+BIPH.US,D,20240730,000000,17.53,17.53,17.2449,17.47,5120,0
+BIPH.US,D,20240731,000000,17.45,17.45,17.09,17.13,24575,0
+BIPH.US,D,20240801,000000,17.23,17.51,17.22,17.51,14578,0
+BIPH.US,D,20240802,000000,17.43,17.73,17.43,17.665,7297,0
+BIPH.US,D,20240805,000000,17.62,17.78,17.3283,17.44,7539,0
+BIPH.US,D,20240806,000000,17.62,17.7148,17.24,17.56,19029,0
+BIPH.US,D,20240807,000000,17.46,17.55,17.35,17.47,16305,0
+BIPH.US,D,20240808,000000,17.57,17.62,17.395,17.55,9081,0
+BIPH.US,D,20240809,000000,17.59,17.64,17.42,17.45,6560,0
+BIPH.US,D,20240812,000000,17.51,17.58,17.3272,17.4,3029,0
+BIPH.US,D,20240813,000000,17.49,17.77,17.34,17.77,5961,0
+BIPH.US,D,20240814,000000,17.77,18,17.6996,18,5455,0
+BIPH.US,D,20240815,000000,18,18.12,18,18.01,13164,0
+BIPH.US,D,20240816,000000,18.01,18.01,17.76,18,9110,0
+BIPH.US,D,20240819,000000,18.13,18.2701,18.06,18.09,7000,0
+BIPH.US,D,20240820,000000,18.09,18.31,18.09,18.3,2758,0
+BIPH.US,D,20240821,000000,18.31,18.71,18.31,18.55,8242,0
+BIPH.US,D,20240822,000000,18.55,18.5936,18.37,18.55,3881,0
+BIPH.US,D,20240823,000000,18.63,18.89,18.63,18.87,4093,0
+BIPH.US,D,20240826,000000,18.91,19,18.6012,18.81,14702,0
+BIPH.US,D,20240827,000000,18.83,18.945,18.8,18.87,3382,0
+BIPH.US,D,20240828,000000,18.95,18.99,18.8677,18.98,2814,0
+BIPH.US,D,20240829,000000,18.98,18.98,18.8293,18.85,4042,0
+BIPH.US,D,20240830,000000,18.9,18.9,18.15,18.22,32887,0
+BIPH.US,D,20240903,000000,18.26,18.35,18.15,18.23,10245,0
+BIPH.US,D,20240904,000000,18.3,18.54,18.28,18.54,4672,0
+BIPH.US,D,20240905,000000,18.54,18.82,18.53,18.82,9392,0
+BIPH.US,D,20240906,000000,18.85,18.94,18.7221,18.87,13071,0
+BIPH.US,D,20240909,000000,18.83,19,18.805,19,8051,0
+BIPH.US,D,20240910,000000,18.92,19,18.89,18.9933,14266,0
+BIPH.US,D,20240911,000000,18.99,19,18.89,18.95,10297,0
+BIPH.US,D,20240912,000000,19,19.33,18.9373,19.33,25343,0
+BIPH.US,D,20240913,000000,19.14,19.21,18.71,19.02,10072,0
+BIPH.US,D,20240916,000000,19.05,19.23,18.8153,19.14,13319,0
+BIPH.US,D,20240917,000000,19.1,19.35,19.08,19.29,10904,0
+BIPH.US,D,20240918,000000,19.37,20,19.33,19.73,37964,0
+BIPH.US,D,20240919,000000,19.9,20.43,19.9,20.43,26176,0
+BIPH.US,D,20240920,000000,20.43,20.515,20.19,20.4,16971,0
+BIPH.US,D,20240923,000000,20.55,20.5762,20.0628,20.29,5845,0
+BIPH.US,D,20240924,000000,20.29,20.58,20.29,20.41,4361,0
+BIPH.US,D,20240925,000000,20.57,20.7919,20.57,20.7919,7189,0
+BIPH.US,D,20240926,000000,20.8,20.8,19.79,19.85,36561,0
+BIPH.US,D,20240927,000000,19.96,19.97,19.5,19.5,21815,0
+BIPH.US,D,20240930,000000,19.595,19.81,19.25,19.25,31820,0
+BIPH.US,D,20241001,000000,19.41,19.92,19.3793,19.9,10284,0
+BIPH.US,D,20241002,000000,19.81,19.85,19.3924,19.53,5541,0
+BIPH.US,D,20241003,000000,19.62,19.95,19.41,19.75,5209,0
+BIPH.US,D,20241004,000000,19.74,19.875,19.61,19.69,5279,0
+BIPH.US,D,20241007,000000,19.69,19.69,19.15,19.1501,5155,0
+BIPH.US,D,20241008,000000,19.39,19.39,19.03,19.2,3080,0
+BIPH.US,D,20241009,000000,19.2,19.6,18.84,19.09,11561,0
+BIPH.US,D,20241010,000000,18.93,19.0087,18.93,19.0087,1131,0
+BIPH.US,D,20241011,000000,19.16,19.33,18.9,19.33,6092,0
+BIPH.US,D,20241014,000000,19.33,19.37,19.1,19.27,8838,0
+BIPH.US,D,20241015,000000,19.38,19.57,19.31,19.57,3317,0
+BIPH.US,D,20241016,000000,19.57,19.93,19.51,19.93,7084,0
+BIPH.US,D,20241017,000000,19.93,19.93,19.49,19.68,6753,0
+BIPH.US,D,20241018,000000,19.7,19.82,19.52,19.59,2844,0
+BIPH.US,D,20241021,000000,19.68,19.68,19,19,6551,0
+BIPH.US,D,20241022,000000,19.06,19.6752,19.02,19.63,19480,0
+BIPH.US,D,20241023,000000,19.6,19.85,19.415,19.62,21386,0
+BIPH.US,D,20241024,000000,19.81,19.91,19.5098,19.8,3503,0
+BIPH.US,D,20241025,000000,20.18,20.29,19.21,19.59,17572,0
+BIPH.US,D,20241028,000000,19.59,19.87,19.59,19.79,4510,0
+BIPH.US,D,20241029,000000,19.77,19.77,19.3,19.39,10045,0
+BIPH.US,D,20241030,000000,19.4,19.79,19.4,19.4,9057,0
+BIPH.US,D,20241031,000000,19.23,19.6,18.8301,19.39,16740,0
+BIPH.US,D,20241101,000000,19.52,19.6,19.0892,19.12,6941,0
+BIPH.US,D,20241104,000000,19.19,19.62,19.19,19.52,5935,0
+BIPH.US,D,20241105,000000,19.38,20.15,19.34,20.06,4571,0
+BIPH.US,D,20241106,000000,19.89,20.01,19.6085,19.7201,10495,0
+BIPH.US,D,20241107,000000,20.48,20.48,19.8611,19.8682,6672,0
+BIPH.US,D,20241108,000000,20.08,20.27,20.066,20.11,7445,0
+BIPH.US,D,20241111,000000,20.202,20.28,20,20.07,6336,0
+BIPH.US,D,20241112,000000,19.855347,20.38,19.71,20.07,28774,0
+BIPH.US,D,20241113,000000,20.02,20.18,19.71,19.99,22990,0
+BIPH.US,D,20241114,000000,19.99,20.19,19.68,19.78,6335,0
+BIPH.US,D,20241115,000000,19.63,19.85,19.35,19.39,6995,0
+BIPH.US,D,20241118,000000,19.39,19.41,18.9907,19.07,7813,0
+BIPH.US,D,20241119,000000,19.08,19.2549,18.79,18.79,5755,0
+BIPH.US,D,20241120,000000,18.62,18.79,18.58,18.5801,6447,0
+BIPH.US,D,20241121,000000,18.62,18.77,18.6114,18.65,15762,0
+BIPH.US,D,20241122,000000,18.68,18.9323,18.36,18.77,15165,0
+BIPH.US,D,20241125,000000,18.92,18.92,18.48,18.6,25815,0
+BIPH.US,D,20241126,000000,18.58,18.665,18.1,18.29,22077,0
+BIPH.US,D,20241127,000000,18.03,18.4769,18.03,18.41,10216,0
+BIPH.US,D,20241129,000000,18.3,18.72,18.17,18.21,81436,0
+BIPH.US,D,20241202,000000,18.532,18.532,17.89,18.01,28035,0
+BIPH.US,D,20241203,000000,17.95,18.01,17.76,17.91,17810,0
+BIPH.US,D,20241204,000000,18.05,18.09,17.87,17.95,8743,0
+BIPH.US,D,20241205,000000,18.02,18.17,17.95,18.17,10219,0
+BIPH.US,D,20241206,000000,18.3,18.3,17.88,18.14,6754,0
+BIPH.US,D,20241209,000000,17.9701,18.19,17.91,18.01,5583,0
+BIPH.US,D,20241210,000000,18.01,18.16,17.82,17.93,12162,0
+BIPH.US,D,20241211,000000,18.148,18.148,17.86,17.89,9619,0
+BIPH.US,D,20241212,000000,17.87,17.87,17.56,17.67,29240,0
+BIPH.US,D,20241213,000000,17.65,17.65,17.3,17.47,23584,0
+BIPH.US,D,20241216,000000,17.14,17.36,16.99,17.27,16463,0
+BIPH.US,D,20241217,000000,16.98,17.31,16.86,17.3,14808,0
+BIPH.US,D,20241218,000000,17.29,17.5,16.93,17.44,74457,0
+BIPH.US,D,20241219,000000,16.81,17.35,16.81,17.14,26355,0
+BIPH.US,D,20241220,000000,17.0399,17.45,17.0399,17.28,11592,0
+BIPH.US,D,20241223,000000,17.3097,17.39,16.9,17.05,28126,0
+BIPH.US,D,20241224,000000,16.78,17.18,16.54,16.76,28009,0
+BIPH.US,D,20241226,000000,16.72,16.87,16.56,16.67,20797,0
+BIPH.US,D,20241227,000000,16.8398,16.86,16.59,16.82,29289,0
+BIPH.US,D,20241230,000000,16.6718,17.03,16.5536,16.97,20899,0
+BIPH.US,D,20241231,000000,16.8794,17.2,16.57,16.66,112313,0
+BIPH.US,D,20250102,000000,17.608,17.608,16.77,17.12,16040,0
+BIPH.US,D,20250103,000000,17.2147,17.4099,17.21,17.3,9158,0
+BIPH.US,D,20250106,000000,17.55,18.62,17.4863,18.55,167935,0
+BIPH.US,D,20250107,000000,18.86,18.86,18.25,18.39,44663,0
+BIPH.US,D,20250108,000000,18.5,18.81,18.46,18.55,36762,0
+BIPH.US,D,20250110,000000,18.36,18.5726,18.12,18.23,50770,0
+BIPH.US,D,20250113,000000,18.21,18.3394,18.05,18.27,38947,0
+BIPH.US,D,20250114,000000,18.1373,18.5332,18.1373,18.3,20493,0
+BIPH.US,D,20250115,000000,18.77,18.88,18.47,18.49,36488,0
+BIPH.US,D,20250116,000000,18.4,18.4,17.92,18,63957,0
+BIPH.US,D,20250117,000000,18.12,18.32,18,18.2689,22419,0
+BIPH.US,D,20250121,000000,18.3,18.98,18.2694,18.76,29129,0
+BIPH.US,D,20250122,000000,18.685,18.94,18.4101,18.6,18465,0
+BIPH.US,D,20250123,000000,18.575,18.575,18.45,18.47,7807,0
+BIPH.US,D,20250124,000000,18.465,18.59,18.35,18.5,12567,0
+BIPH.US,D,20250127,000000,18.57,19.1068,18.5,18.77,20788,0
+BIPH.US,D,20250128,000000,18.6627,18.9254,18.35,18.9254,3550,0
+BIPH.US,D,20250129,000000,18.35,19.0963,18.35,18.59,4160,0
+BIPH.US,D,20250130,000000,18.71,19,18.55,18.905,31314,0
+BIPH.US,D,20250131,000000,18.83,18.9337,18.35,18.41,23611,0
+BIPH.US,D,20250203,000000,18.64,18.89,18.52,18.52,3422,0
+BIPH.US,D,20250204,000000,18.52,18.75,18.52,18.68,12335,0
+BIPH.US,D,20250205,000000,18.815,18.9699,18.71,18.8,4113,0
+BIPH.US,D,20250206,000000,19.168,19.23,19.01,19.04,4009,0
+BIPH.US,D,20250207,000000,18.908,19.19,18.908,19.05,5213,0
+BIPH.US,D,20250210,000000,19.29,19.3,19.02,19.02,4924,0
+BIPH.US,D,20250211,000000,18.952,19.0399,18.71,18.88,6872,0
+BIPH.US,D,20250212,000000,18.89,19,18.2,18.39,37845,0
+BIPH.US,D,20250213,000000,18.44,18.59,18.38,18.4401,10636,0
+BIPH.US,D,20250214,000000,18.3501,18.9464,18.1,18.34,11361,0
+BIPH.US,D,20250218,000000,18.28,18.5824,18.1501,18.26,10810,0
+BIPH.US,D,20250219,000000,18.17,18.5009,18.15,18.473,7987,0
+BIPH.US,D,20250220,000000,18.5035,18.5035,18.2201,18.4539,2282,0
+BIPH.US,D,20250221,000000,18.7006,18.7006,18.2867,18.47,10469,0
+BIPH.US,D,20250224,000000,18.35,18.7619,18.34,18.35,5368,0
+BIPH.US,D,20250225,000000,18.3816,18.687418,18.35,18.5,8513,0
+BIPH.US,D,20250226,000000,18.53,18.55,18.33,18.43,3659,0
+BIPH.US,D,20250227,000000,18.53,18.61,18.35,18.42,8229,0
+BIPH.US,D,20250228,000000,18.52,18.7813,18.3,18.3,11334,0
+BIPH.US,D,20250303,000000,18.5,18.52,18.3236,18.388,6249,0
+BIPH.US,D,20250304,000000,18.0847,18.3848,17.98,18.252,7036,0
+BIPH.US,D,20250305,000000,18.3,18.3,17.958,18.16,12098,0
+BIPH.US,D,20250306,000000,18.2756,18.3,17.86,17.87,15102,0
+BIPH.US,D,20250307,000000,17.9,18.1767,17.59,17.61,16083,0
+BIPH.US,D,20250310,000000,17.6,18.0948,17.51,17.6619,28738,0
+BIPH.US,D,20250311,000000,17.6852,17.7501,17.5,17.5,14191,0
+BIPH.US,D,20250312,000000,17.5,17.71,17.4533,17.5,11624,0
+BIPH.US,D,20250313,000000,17.7118,17.9,17.5354,17.84,8699,0
+BIPH.US,D,20250314,000000,17.558,17.76,17.45,17.73,5907,0
+BIPH.US,D,20250317,000000,17.86,18.1,17.76,18.02,18833,0
+BIPH.US,D,20250318,000000,18.015,18.28,17.852,18.2083,12041,0
+BIPH.US,D,20250319,000000,18.1484,18.39,17.7,18.05,19229,0
+BIPH.US,D,20250320,000000,18.09,18.3158,17.74,17.85,15844,0
+BIPH.US,D,20250321,000000,17.85,18.0094,17.8,18,3830,0
+BIPH.US,D,20250324,000000,18,18.41,17.75,17.8775,24188,0
+BIPH.US,D,20250325,000000,17.75,17.9,17.7,17.88,5854,0
+BIPH.US,D,20250326,000000,17.88,17.89,17.73,17.73,7573,0
+BIPH.US,D,20250327,000000,17.7,17.72,17.18,17.46,18796,0
+BIPH.US,D,20250328,000000,17.46,17.58,17.0401,17.2,5597,0
+BIPH.US,D,20250331,000000,16.98,17.0499,16.48,16.48,66500,0
+BIPH.US,D,20250401,000000,16.59,16.83,16.5,16.7,37876,0
+BIPH.US,D,20250402,000000,16.61,16.9091,16.61,16.84,17881,0
+BIPH.US,D,20250403,000000,16.07,16.79,16,16.71,16325,0
+BIPH.US,D,20250404,000000,16.505,16.7,16.315,16.66,15541,0
+BIPH.US,D,20250407,000000,16.31,16.5,15.7501,15.87,25845,0
+BIPH.US,D,20250408,000000,16.306,16.306,15.93,15.96,17558,0
+BIPH.US,D,20250409,000000,15.87,16.54,15.53,16.2,23810,0
+BIPH.US,D,20250410,000000,16.2,16.2,15.6,15.76,20658,0
+BIPH.US,D,20250411,000000,15.95,15.95,15.4,15.69,46589,0
+BIPH.US,D,20250414,000000,15.8707,15.95,15.57,15.74,26595,0
+BIPH.US,D,20250415,000000,15.9404,15.989,15.63,15.73,11398,0
+BIPH.US,D,20250416,000000,15.9422,15.9834,15.5603,15.6466,7496,0
+BIPH.US,D,20250417,000000,15.805,15.99,15.53,15.78,9960,0
+BIPH.US,D,20250421,000000,15.66,16.22,15.55,15.74,13403,0
+BIPH.US,D,20250422,000000,15.91,16.0446,15.65,15.9,10866,0
+BIPH.US,D,20250423,000000,16.1755,16.2849,15.99,16.09,15491,0
+BIPH.US,D,20250424,000000,16.0452,16.4099,16.0452,16.4099,6144,0
+BIPH.US,D,20250425,000000,16.2296,16.41,16.15,16.36,12728,0
+BIPH.US,D,20250428,000000,16.3866,16.3866,16.18,16.265,5310,0
+BIPH.US,D,20250429,000000,16.3532,16.3532,16.1123,16.25,13034,0
+BIPH.US,D,20250430,000000,16.2,16.34,16.11,16.13,6459,0
+BIPH.US,D,20250501,000000,16.11,16.1739,15.73,15.98,15885,0
+BIPH.US,D,20250502,000000,16.21,16.34,16.03,16.198,4315,0
+BIPH.US,D,20250505,000000,16.2444,16.3,16.19,16.21,6430,0
+BIPH.US,D,20250506,000000,16.13,16.25,16.07,16.19,18038,0
+BIPH.US,D,20250507,000000,16.3,16.32,16.18,16.228,2810,0
+BIPH.US,D,20250508,000000,16.27,16.39,16.22,16.22,8938,0
+BIPH.US,D,20250509,000000,16.22,16.2591,16.02,16.02,9545,0
+BIPH.US,D,20250512,000000,16.1698,16.2383,16.04,16.08,7813,0
+BIPH.US,D,20250513,000000,16.15,16.3052,16.04,16.13,5929,0
+BIPH.US,D,20250514,000000,16.11,16.43,16.1,16.1007,3690,0
+BIPH.US,D,20250515,000000,16.16,16.16,15.96,16.12,11254,0
+BIPH.US,D,20250516,000000,16.0165,16.1,15.96,16.08,8106,0
+BIPH.US,D,20250519,000000,16,16.07,15.9942,16.0283,6715,0
+BIPH.US,D,20250520,000000,16.0699,16.4242,16.06,16.13,8657,0
+BIPH.US,D,20250521,000000,16.2364,16.2364,15.83,15.84,11277,0
+BIPH.US,D,20250522,000000,15.85,15.94,15.84,15.88,6506,0
+BIPH.US,D,20250523,000000,15.893,15.9476,15.84,15.9,12861,0
+BIPH.US,D,20250527,000000,16.115,16.22,16,16.07,5595,0
+BIPH.US,D,20250528,000000,16.1494,16.2202,16.01,16.1699,4144,0
+BIPH.US,D,20250529,000000,15.99,16.14,15.91,16.14,11498,0
+BIPH.US,D,20250530,000000,16.0094,16.4283,15.9914,16.13,23859,0
+BIPH.US,D,20250602,000000,16.0834,16.0834,15.92,16.05,9563,0
+BIPH.US,D,20250603,000000,15.98,16.27,15.98,16.11,18226,0
+BIPH.US,D,20250604,000000,16.27,16.28,16.18,16.232,8288,0
+BIPH.US,D,20250605,000000,16.37,16.5,16.36,16.36,9386,0
+BIPH.US,D,20250606,000000,16.3656,16.43,16.17,16.3163,5947,0
+BIPH.US,D,20250609,000000,16.3627,16.37,16.06,16.2,11451,0
+BIPH.US,D,20250610,000000,16.36,16.37,16.29,16.29,5317,0
+BIPH.US,D,20250611,000000,16.3342,16.37,16.2,16.2,6520,0
+BIPH.US,D,20250612,000000,16.23,16.3,16.2,16.2,4816,0
+BIPH.US,D,20250613,000000,15.91,15.94,15.84,15.8455,7346,0
+BIPH.US,D,20250616,000000,15.84,15.97,15.78,15.91,17900,0
+BIPH.US,D,20250617,000000,16.12,16.12,15.9102,16.015,5530,0
+BIPH.US,D,20250618,000000,16.085,16.2,15.9812,16.09,9533,0
+BIPH.US,D,20250620,000000,16.2,16.33,16.198,16.28,8664,0
+BIPH.US,D,20250623,000000,16.27,16.3516,16.22,16.26,9690,0
+BIPH.US,D,20250624,000000,16.306,16.77,16.306,16.68,14494,0
+BIPH.US,D,20250625,000000,16.4778,16.68,16.4,16.4,6375,0
+BIPH.US,D,20250626,000000,16.6,16.63,16.4,16.44,3764,0
+BIPH.US,D,20250627,000000,16.25,16.6267,16.25,16.33,10426,0
+BIPH.US,D,20250630,000000,16.22,16.575,15.81,15.86,74858,0
+BIPH.US,D,20250701,000000,15.91,16.1482,15.84,16.03,9655,0
+BIPH.US,D,20250702,000000,16.03,16.24,16.03,16.24,15657,0
+BIPH.US,D,20250703,000000,16.24,16.3696,16.14,16.24,7185,0
+BIPH.US,D,20250707,000000,16.15,16.4376,16.13,16.36,7530,0
+BIPH.US,D,20250708,000000,16.272,16.3801,16.2501,16.38,6614,0
+BIPH.US,D,20250709,000000,16.5495,16.57,16.42,16.57,4752,0
+BIPH.US,D,20250710,000000,16.5576,16.63,16.4964,16.59,5175,0
+BIPH.US,D,20250711,000000,16.54,16.6,16.42,16.52,8191,0
+BIPH.US,D,20250714,000000,16.45,16.5688,16.38,16.52,11172,0
+BIPH.US,D,20250715,000000,16.44,16.5125,16.36,16.4455,6479,0
+BIPH.US,D,20250716,000000,16.35,16.5496,16.31,16.31,11368,0
+BIPH.US,D,20250717,000000,16.3001,17.04,16.3001,16.49,14459,0
+BIPH.US,D,20250718,000000,16.4533,16.7399,16.43,16.625,8779,0
+BIPH.US,D,20250721,000000,16.65,16.65,16.5,16.5,5351,0
+BIPH.US,D,20250722,000000,16.52,16.6803,16.52,16.6803,10709,0
+BIPH.US,D,20250723,000000,16.5033,16.71,16.5033,16.65,4567,0
+BIPH.US,D,20250724,000000,16.608,16.99,16.53,16.63,5990,0
+BIPH.US,D,20250725,000000,16.81,16.99,16.75,16.85,8961,0
+BIPH.US,D,20250728,000000,16.75,16.99,16.75,16.89,14165,0
+BIPH.US,D,20250729,000000,16.904,17.1,16.904,17.05,10997,0
+BIPH.US,D,20250730,000000,17,17.1599,16.79,17.06,4724,0
+BIPH.US,D,20250731,000000,16.93,17.13,16.76,16.94,32574,0
+BIPH.US,D,20250801,000000,17.1057,17.1057,16.6876,16.8,5510,0
+BIPH.US,D,20250804,000000,16.9,17.0065,16.865,16.9,5390,0
+BIPH.US,D,20250805,000000,16.8928,17.25,16.8928,17.015,6661,0
+BIPH.US,D,20250806,000000,16.94,17.0509,16.8101,16.8806,12442,0
+BIPH.US,D,20250807,000000,17.0657,17.16,16.9452,16.9452,3535,0
+BIPH.US,D,20250808,000000,17,17.0099,16.8418,16.86,6080,0
+BIPH.US,D,20250811,000000,16.82,16.9799,16.78,16.82,10884,0
+BIPH.US,D,20250812,000000,17.06,17.06,16.85,16.99,4118,0
+BIPH.US,D,20250813,000000,16.9526,17.1,16.94,17.03,7210,0
+BIPH.US,D,20250814,000000,17.1233,17.1233,16.9301,16.98,5332,0
+BIPH.US,D,20250815,000000,16.8814,17.045,16.8814,16.96,3165,0
+BIPH.US,D,20250818,000000,16.875,17.17,16.8488,17.17,8873,0
+BIPH.US,D,20250819,000000,16.9213,17.48,16.9213,17.37,25294,0
+BIPH.US,D,20250820,000000,17.41,17.455,17.24,17.38,6769,0
+BIPH.US,D,20250821,000000,17.31,17.31,16.96,17.05,8966,0
+BIPH.US,D,20250822,000000,17.0223,17.45,17.0223,17.45,8270,0
+BIPH.US,D,20250825,000000,17.34,17.5,17.34,17.4597,3918,0
+BIPH.US,D,20250826,000000,17.3,17.6,17.04,17.59,21071,0
+BIPH.US,D,20250827,000000,17.55,17.63,17.5,17.5575,14639,0
+BIPH.US,D,20250828,000000,17.455,17.49,17.325,17.325,7833,0
+BIPH.US,D,20250829,000000,17.3,17.4,16.95,16.95,42564,0
+BIPH.US,D,20250902,000000,16.98,17.2794,16.95,17.1,8815,0
+BIPH.US,D,20250903,000000,17.2381,17.2381,17.14,17.23,3855,0
+BIPH.US,D,20250904,000000,17.23,17.29,17.21,17.29,7199,0
+BIPH.US,D,20250905,000000,17.5368,17.66,17.33,17.64,20791,0
+BIPH.US,D,20250908,000000,17.59,17.69,17.5666,17.67,7200,0
+BIPH.US,D,20250909,000000,17.72,17.72,17.6,17.64,9939,0
+BIPH.US,D,20250910,000000,17.69,17.74,17.4901,17.64,14237,0
+BIPH.US,D,20250911,000000,17.58,17.82,17.56,17.69,13792,0
+BIPH.US,D,20250912,000000,17.7797,17.81,17.685,17.81,6872,0
+BIPH.US,D,20250915,000000,17.5733,17.605,17.43,17.5101,12649,0
+BIPH.US,D,20250916,000000,17.6072,17.71,17.57,17.64,12786,0
+BIPH.US,D,20250917,000000,17.5,17.74,17.4573,17.655,3071,0
+BIPH.US,D,20250918,000000,17.54,17.7,17.33,17.46,11428,0
+BIPH.US,D,20250919,000000,17.345,17.59,17.345,17.49,7782,0
+BIPH.US,D,20250922,000000,17.652,17.652,17.28,17.35,8019,0
+BIPH.US,D,20250923,000000,17.4647,17.6406,17.29,17.51,7387,0
+BIPH.US,D,20250924,000000,17.13,17.46,17.09,17.4,6291,0
+BIPH.US,D,20250925,000000,17.4,17.45,17.1653,17.218,3748,0
+BIPH.US,D,20250926,000000,17.16,17.3151,17.02,17.06,9276,0
+BIPH.US,D,20250929,000000,17.07,17.19,16.96,17.01,7524,0
+BIPH.US,D,20250930,000000,17.085,17.175,16.7964,16.91,19141,0
+BIPH.US,D,20251001,000000,17.2575,17.36,17.1184,17.1304,5904,0
+BIPH.US,D,20251002,000000,17.37,17.37,17.11,17.2016,3000,0
+BIPH.US,D,20251003,000000,17.24,17.36,17.21,17.311,10056,0
+BIPH.US,D,20251006,000000,17.3,17.3529,17.0179,17.24,9069,0
+BIPH.US,D,20251007,000000,17.13,17.37,17.12,17.28,6100,0
+BIPH.US,D,20251008,000000,17.28,17.36,16.995,17.07,15835,0
+BIPH.US,D,20251009,000000,17.19,17.19,17.12,17.12,4602,0
+BIPH.US,D,20251010,000000,17.04,17.11,16.92,17.03,6287,0
+BIPH.US,D,20251013,000000,16.866,17.16,16.866,17.03,3702,0
+BIPH.US,D,20251014,000000,17.005,17.1027,16.9868,17.0456,3812,0
+BIPH.US,D,20251015,000000,17.09,17.14,17.09,17.13,1640,0
+BIPH.US,D,20251016,000000,17.09,17.4,17.09,17.26,10487,0
+BIPH.US,D,20251017,000000,17.05,17.3682,17.05,17.3253,3490,0
+BIPH.US,D,20251020,000000,17.4,17.44,17.1,17.2,21209,0
+BIPH.US,D,20251021,000000,17.29,17.39,17.14,17.2845,3788,0
+BIPH.US,D,20251022,000000,17.4,17.6669,17.12,17.2,8154,0
+BIPH.US,D,20251023,000000,17.59,17.62,17.11,17.11,8829,0
+BIPH.US,D,20251024,000000,17.25,17.29,17.17,17.17,1549,0
+BIPH.US,D,20251027,000000,17.3899,17.3899,17.2119,17.2119,2279,0
+BIPH.US,D,20251028,000000,17.3,17.4,17.25,17.4,5649,0
+BIPH.US,D,20251029,000000,17.4,17.435,17.28,17.28,3551,0
+BIPH.US,D,20251030,000000,17.367,17.4799,17.1,17.11,16467,0
+BIPH.US,D,20251031,000000,17.155,17.155,16.77,16.9,29824,0
+BIPH.US,D,20251103,000000,17,17.103,16.86,16.95,8047,0
+BIPH.US,D,20251104,000000,16.98,17.0636,16.72,16.91,13567,0
+BIPH.US,D,20251105,000000,16.83,17.0899,16.82,16.9501,5908,0
+BIPH.US,D,20251106,000000,17.25,17.25,16.95,16.98,9559,0
+BIPH.US,D,20251107,000000,16.75,16.98,16.75,16.95,6190,0
+BIPH.US,D,20251110,000000,17.2091,17.44,16.95,17.03,22420,0
+BIPH.US,D,20251111,000000,17.241,17.4199,17.03,17.25,9742,0
+BIPH.US,D,20251112,000000,17.35,17.35,17.07,17.15,15103,0
+BIPH.US,D,20251113,000000,17.2701,17.28,17.06,17.11,12076,0
+BIPH.US,D,20251114,000000,16.8501,17.1991,16.85,16.98,20252,0
+BIPH.US,D,20251117,000000,17.02,17.29,16.98,17.06,6790,0
+BIPH.US,D,20251118,000000,17.02,17.1,17,17.0315,6323,0
+BIPH.US,D,20251119,000000,17.05,17.1371,17,17,8808,0
+BIPH.US,D,20251120,000000,17.04,17.1067,16.74,16.74,24222,0
+BIPH.US,D,20251121,000000,16.75,17.09,16.67,16.85,7541,0
+BIPH.US,D,20251124,000000,17,17.11,16.79,16.92,9795,0
+BIPH.US,D,20251125,000000,17.07,17.15,16.91,17.0488,15529,0
+BIPH.US,D,20251126,000000,17.3851,17.41,16.96,17.08,13660,0
+BIPH.US,D,20251128,000000,17.19,17.19,16.82,16.83,22109,0
+BIPH.US,D,20251201,000000,17.46,17.46,16.83,16.99,6177,0
+BIPH.US,D,20251202,000000,17.18,17.18,16.87,16.9,6545,0
+BIPH.US,D,20251203,000000,16.92,17.07,16.91,17.02,13995,0
+BIPH.US,D,20251204,000000,16.95,17.16,16.83,16.98,15835,0
+BIPH.US,D,20251205,000000,17.2399,17.2399,16.83,16.96,14212,0
+BIPH.US,D,20251208,000000,17.09,17.115,16.89,17.03,12382,0
+BIPH.US,D,20251209,000000,17.0366,17.2504,16.94,17.01,12728,0
+BIPH.US,D,20251210,000000,17,17.07,16.89,17.03,6613,0
+BIPH.US,D,20251211,000000,17,17.18,16.92,17.11,12866,0
+BIPH.US,D,20251212,000000,17.065,17.08,16.9288,16.9899,8947,0
+BIPH.US,D,20251215,000000,17,17.0999,17,17.04,7616,0
+BIPH.US,D,20251216,000000,16.7436,16.98,16.7436,16.83,10017,0
+BIPH.US,D,20251217,000000,16.7723,16.9,16.72,16.83,6658,0
+BIPH.US,D,20251218,000000,16.8,16.96,16.78,16.89,15026,0
+BIPH.US,D,20251219,000000,16.9052,16.9052,16.62,16.62,17970,0
+BIPH.US,D,20251222,000000,16.7,16.9764,16.53,16.53,23194,0
+BIPH.US,D,20251223,000000,16.4201,16.65,16.4201,16.5801,18445,0
+BIPH.US,D,20251224,000000,16.58,16.9215,16.58,16.78,7222,0
+BIPH.US,D,20251226,000000,16.7986,16.98,16.78,16.81,12755,0
+BIPH.US,D,20251229,000000,16.8,16.87,16.45,16.5,27919,0
+BIPH.US,D,20251230,000000,16.55,16.6162,16.35,16.53,24295,0
+BIPH.US,D,20251231,000000,16.5032,16.6899,16.22,16.29,31139,0
+BIPH.US,D,20260102,000000,16.565,16.6269,16.32,16.45,11570,0
+BIPH.US,D,20260105,000000,16.6,16.79,16.5,16.52,16318,0
+BIPH.US,D,20260106,000000,16.47,16.615,16.46,16.53,7660,0
+BIPH.US,D,20260107,000000,16.6,16.69,16.47,16.69,5732,0
+BIPH.US,D,20260108,000000,16.54,16.6811,16.54,16.55,14342,0
+BIPH.US,D,20260109,000000,16.6,16.64,16.55,16.6,9679,0
+BIPH.US,D,20260112,000000,16.625,16.69,16.55,16.62,6565,0
+BIPH.US,D,20260113,000000,16.69,16.79,16.56,16.69,6527,0
+BIPH.US,D,20260114,000000,16.61,16.75,16.61,16.7043,8393,0
+BIPH.US,D,20260115,000000,16.72,16.83,16.61,16.7238,35568,0
+BIPH.US,D,20260116,000000,16.7,16.71,16.63,16.65,6884,0
+BIPH.US,D,20260120,000000,16.63,16.91,16.5001,16.77,30029,0
+BIPH.US,D,20260121,000000,16.77,16.77,16.5887,16.75,8816,0
+BIPH.US,D,20260122,000000,16.66,16.939,16.65,16.8,21425,0
+BIPH.US,D,20260123,000000,16.8549,16.93,16.66,16.83,23982,0
+BIPH.US,D,20260126,000000,16.8824,16.91,16.7,16.8041,11809,0
+BIPH.US,D,20260127,000000,16.805,16.816,16.62,16.7532,15205,0
+BIPH.US,D,20260128,000000,16.75,16.9399,16.65,16.69,40250,0
+BIPH.US,D,20260129,000000,16.75,16.7979,16.65,16.65,6227,0
+BIPH.US,D,20260130,000000,16.66,16.94,16.5101,16.81,17639,0
+BIPH.US,D,20260202,000000,16.84,16.9799,16.7,16.7,11462,0
+BIPH.US,D,20260203,000000,16.7,16.82,16.7,16.79,5738,0
+BIPH.US,D,20260204,000000,16.71,16.89,16.7,16.71,8822,0
+BIPH.US,D,20260205,000000,16.55,16.74,16.55,16.65,21819,0
+BIPH.US,D,20260206,000000,16.65,16.85,16.6,16.8,13552,0
+BIPH.US,D,20260209,000000,16.6352,16.88,16.6352,16.78,7697,0
+BIPH.US,D,20260210,000000,16.88,16.9,16.78,16.8,17716,0
+BIPH.US,D,20260211,000000,16.752,16.98,16.75,16.86,12595,0
+BIPH.US,D,20260212,000000,16.8533,16.93,16.57,16.57,21525,0
+BIPH.US,D,20260213,000000,16.75,16.89,16.6,16.89,3497,0
+BIPH.US,D,20260217,000000,16.8096,16.93,16.79,16.93,14096,0
+BIPH.US,D,20260218,000000,16.92,16.98,16.75,16.83,27044,0
diff --git a/daily/us/nyse stocks/1/bitw.us.txt b/daily/us/nyse stocks/1/bitw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da766213468952c5d2516897253a2d06eff4f55c
--- /dev/null
+++ b/daily/us/nyse stocks/1/bitw.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITW.US,D,20251212,000000,62.82,63.12,60.7,61.18,119163,0
+BITW.US,D,20251215,000000,60.71,61,57.71,58.09,128565,0
+BITW.US,D,20251216,000000,58.9,59.4715,58.64,59.2,121964,0
+BITW.US,D,20251217,000000,59.09,60.95,57.35,57.56,171488,0
+BITW.US,D,20251218,000000,59.79,60.06,56.56,56.73,166724,0
+BITW.US,D,20251219,000000,59.33,60.13,58.6,59.49,157986,0
+BITW.US,D,20251222,000000,60.7,60.85,59.25,59.57,173405,0
+BITW.US,D,20251223,000000,58.9368,59.5,58.4219,59,131043,0
+BITW.US,D,20251224,000000,58.45,58.91,58.18,58.79,52658,0
+BITW.US,D,20251226,000000,59.6,59.85,58.3,58.778,83146,0
+BITW.US,D,20251229,000000,58.79,59.24,58.43,58.5,133801,0
+BITW.US,D,20251230,000000,59.18,60.04,58.96,58.97,177806,0
+BITW.US,D,20251231,000000,59.8475,59.8475,58.56,58.76,134931,0
+BITW.US,D,20260102,000000,59.94,61.69,59.62,60.95,135392,0
+BITW.US,D,20260105,000000,62.9,64.75,62.66,64.13,239349,0
+BITW.US,D,20260106,000000,64.8,64.805,62.52,63.3,131314,0
+BITW.US,D,20260107,000000,62.65,62.9499,61.78,62.05,105356,0
+BITW.US,D,20260108,000000,61.04,62.235,60.76,61.74,54831,0
+BITW.US,D,20260109,000000,61.5,62.55,61.15,61.21,42446,0
+BITW.US,D,20260112,000000,61.545,62.7249,61.25,62.08,43563,0
+BITW.US,D,20260113,000000,62.7253,64.15,62.535,64.0733,68175,0
+BITW.US,D,20260114,000000,65.31,66.48,65.14,66.45,158468,0
+BITW.US,D,20260115,000000,65.64,65.83,64.5,64.5129,42499,0
+BITW.US,D,20260116,000000,64.83,64.97,63.88,64.74,126493,0
+BITW.US,D,20260120,000000,61.21,61.415,59.88,60,181942,0
+BITW.US,D,20260121,000000,60.15,61,58.58,60.61,219983,0
+BITW.US,D,20260122,000000,60.0875,60.3,59.19,59.95,186205,0
+BITW.US,D,20260123,000000,59.9896,61.13,59.29,59.99,184882,0
+BITW.US,D,20260126,000000,58.7,59.59,58.5,58.7398,83083,0
+BITW.US,D,20260127,000000,59.1499,60.2,58.62,60.13,60645,0
+BITW.US,D,20260128,000000,60.47,60.62,59.83,59.9987,53963,0
+BITW.US,D,20260129,000000,58.61,58.8,55.78,56.28,148607,0
+BITW.US,D,20260130,000000,55.63,56.44,54.5,55.6601,157996,0
+BITW.US,D,20260202,000000,51.2878,52.295,51.0201,51.35,184108,0
+BITW.US,D,20260203,000000,51.4683,51.51,47.81,50.29,205072,0
+BITW.US,D,20260204,000000,49.26,49.435,47.2,48.06,219538,0
+BITW.US,D,20260205,000000,46,46.34,40.6599,41.33,505276,0
+BITW.US,D,20260206,000000,43.98,46.9456,43.92,46.07,1284525,0
+BITW.US,D,20260209,000000,45.0003,46.78,44.9446,46.58,194288,0
+BITW.US,D,20260210,000000,45.33,45.689,44.41,44.81,166766,0
+BITW.US,D,20260211,000000,44.49,44.54,42.8801,44.09,151643,0
+BITW.US,D,20260212,000000,44.475,44.6299,42.65,42.73,181805,0
+BITW.US,D,20260213,000000,44.23,45.5,43.85,45.03,126703,0
+BITW.US,D,20260217,000000,44.72,44.8699,43.905,44.58,66057,0
+BITW.US,D,20260218,000000,44.15,44.87,43.12,43.335,240617,0
diff --git a/daily/us/nyse stocks/1/bkkt-ws.us.txt b/daily/us/nyse stocks/1/bkkt-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5a18f4beeb99a43683d75fa3987ef4bac3e970d
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkkt-ws.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKKT-WS.US,D,20211019,000000,1.64,1.66,1.51,1.62,172026,0
+BKKT-WS.US,D,20211020,000000,1.68,1.8499,1.5999,1.63,149916,0
+BKKT-WS.US,D,20211021,000000,1.6,1.74,1.6,1.61,44342,0
+BKKT-WS.US,D,20211022,000000,1.61,1.97,1.6,1.83,619711,0
+BKKT-WS.US,D,20211025,000000,3.4,11,2.35,10.48,16621270,0
+BKKT-WS.US,D,20211026,000000,10.38,11.2512,5.88,6.24,5343774,0
+BKKT-WS.US,D,20211027,000000,5.34,9.3599,5.02,8.71,3843323,0
+BKKT-WS.US,D,20211028,000000,9.2,10.5,8.01,8.5,1336806,0
+BKKT-WS.US,D,20211029,000000,8.44,17.67,8.1106,17.67,3619875,0
+BKKT-WS.US,D,20211101,000000,14.88,18.64,12.3,12.3,3244984,0
+BKKT-WS.US,D,20211102,000000,12.69,12.89,10.55,11.34,1440866,0
+BKKT-WS.US,D,20211103,000000,11.07,12.22,10.1,10.37,377988,0
+BKKT-WS.US,D,20211104,000000,10.17,11.47,9.38,9.38,561166,0
+BKKT-WS.US,D,20211105,000000,11.07,12.12,10.21,10.56,849682,0
+BKKT-WS.US,D,20211108,000000,11.15,12.5,9.8801,11.35,502797,0
+BKKT-WS.US,D,20211109,000000,11.6,11.7999,9.0101,9.31,521367,0
+BKKT-WS.US,D,20211110,000000,10.2988,10.81,8.99,9.295,537583,0
+BKKT-WS.US,D,20211111,000000,10,10.94,9.38,10.265,702244,0
+BKKT-WS.US,D,20211112,000000,10.49,10.91,9.03,9.75,800981,0
+BKKT-WS.US,D,20211115,000000,9.97,11.42,8.99,9.92,1263999,0
+BKKT-WS.US,D,20211116,000000,9.31,9.31,7.26,7.91,1372446,0
+BKKT-WS.US,D,20211117,000000,8.49,8.97,7.25,7.67,650620,0
+BKKT-WS.US,D,20211118,000000,7.67,7.69,6.19,6.66,613860,0
+BKKT-WS.US,D,20211119,000000,7,10.5,6.6,8.2,1526908,0
+BKKT-WS.US,D,20211122,000000,7.6,7.67,6.15,6.15,722955,0
+BKKT-WS.US,D,20211123,000000,6.36,7.38,5.5,5.87,491804,0
+BKKT-WS.US,D,20211124,000000,6.06,6.69,5.75,5.97,223680,0
+BKKT-WS.US,D,20211126,000000,5.5,5.52,5.05,5.35,425300,0
+BKKT-WS.US,D,20211129,000000,5.37,5.53,4.63,5.09,387211,0
+BKKT-WS.US,D,20211130,000000,4.88,6.28,4.79,4.8669,577542,0
+BKKT-WS.US,D,20211201,000000,5.19,5.55,3.86,3.94,378979,0
+BKKT-WS.US,D,20211202,000000,4.24,4.6299,3.56,4.32,468486,0
+BKKT-WS.US,D,20211203,000000,4.06,4.2899,3.42,3.88,202195,0
+BKKT-WS.US,D,20211206,000000,3.51,3.64,3.26,3.56,142816,0
+BKKT-WS.US,D,20211207,000000,3.56,4.08,3.53,3.85,70168,0
+BKKT-WS.US,D,20211208,000000,3.55,7,3.55,6.57,1117638,0
+BKKT-WS.US,D,20211209,000000,5.15,6.6284,4.55,5.93,455280,0
+BKKT-WS.US,D,20211210,000000,5.43,5.7,4.73,4.812,222443,0
+BKKT-WS.US,D,20211213,000000,5.15,5.15,3.82,4.09,140550,0
+BKKT-WS.US,D,20211214,000000,3.75,4.42,3.75,4,110322,0
+BKKT-WS.US,D,20211215,000000,4,4.45,3.6601,4.2,100530,0
+BKKT-WS.US,D,20211216,000000,3.9,3.9,2.575,2.65,1568665,0
+BKKT-WS.US,D,20211217,000000,2.79,3.07,2.65,3.06,893456,0
+BKKT-WS.US,D,20211220,000000,2.81,3.09,2.7,3.01,105489,0
+BKKT-WS.US,D,20211221,000000,3.09,3.44,3.09,3.23,129159,0
+BKKT-WS.US,D,20211222,000000,3.36,3.36,2.919,3.0225,79349,0
+BKKT-WS.US,D,20211223,000000,3.27,3.48,2.87,3.2021,215991,0
+BKKT-WS.US,D,20211227,000000,2.96,3.38,2.93,3.24,127057,0
+BKKT-WS.US,D,20211228,000000,3.24,3.24,2.5778,2.66,179018,0
+BKKT-WS.US,D,20211229,000000,2.69,2.84,2.5,2.54,147781,0
+BKKT-WS.US,D,20211230,000000,2.54,2.83,2.5,2.52,122720,0
+BKKT-WS.US,D,20211231,000000,2.55,2.67,2.4,2.44,185688,0
+BKKT-WS.US,D,20220103,000000,2.73,2.8,2.5301,2.6,53541,0
+BKKT-WS.US,D,20220104,000000,2.84,2.84,2.41,2.5797,117754,0
+BKKT-WS.US,D,20220105,000000,2.41,2.6103,2.15,2.17,169661,0
+BKKT-WS.US,D,20220106,000000,2.17,2.23,2.0572,2.06,113818,0
+BKKT-WS.US,D,20220107,000000,2.24,2.24,2.06,2.16,58016,0
+BKKT-WS.US,D,20220110,000000,2.22,2.23,1.8101,1.85,345451,0
+BKKT-WS.US,D,20220111,000000,2.13,2.19,2.01,2.15,53864,0
+BKKT-WS.US,D,20220112,000000,2.19,2.205,2.01,2.0501,57697,0
+BKKT-WS.US,D,20220113,000000,2.24,2.24,1.78,1.78,195312,0
+BKKT-WS.US,D,20220114,000000,1.61,1.72,1.45,1.51,419348,0
+BKKT-WS.US,D,20220118,000000,1.55,1.5902,1.36,1.395,74084,0
+BKKT-WS.US,D,20220119,000000,1.64,1.93,1.36,1.36,260039,0
+BKKT-WS.US,D,20220120,000000,1.4,1.57,1.37,1.44,55649,0
+BKKT-WS.US,D,20220121,000000,1.68,1.68,1.2,1.23,85930,0
+BKKT-WS.US,D,20220124,000000,1.18,1.21,1.01,1.19,168685,0
+BKKT-WS.US,D,20220125,000000,1.17,1.33,1.0601,1.33,53980,0
+BKKT-WS.US,D,20220126,000000,1.46,1.89,1.38,1.5,256246,0
+BKKT-WS.US,D,20220127,000000,1.5428,1.6099,1.31,1.335,69593,0
+BKKT-WS.US,D,20220128,000000,1.23,1.4,1.23,1.35,86363,0
+BKKT-WS.US,D,20220131,000000,1.36,1.72,1.36,1.6,129032,0
+BKKT-WS.US,D,20220201,000000,1.86,1.86,1.55,1.59,82376,0
+BKKT-WS.US,D,20220202,000000,1.7,1.7,1.4801,1.58,34364,0
+BKKT-WS.US,D,20220203,000000,1.5699,1.65,1.48,1.51,46260,0
+BKKT-WS.US,D,20220204,000000,1.525,1.71,1.525,1.6,74706,0
+BKKT-WS.US,D,20220207,000000,1.6901,2.43,1.65,1.95,873234,0
+BKKT-WS.US,D,20220208,000000,1.84,1.94,1.6201,1.88,205825,0
+BKKT-WS.US,D,20220209,000000,1.92,2.45,1.89,2.3,572148,0
+BKKT-WS.US,D,20220210,000000,2.11,2.96,2.0101,2.4201,442074,0
+BKKT-WS.US,D,20220211,000000,2.48,2.56,2.3,2.4493,106305,0
+BKKT-WS.US,D,20220214,000000,2.52,2.62,2.22,2.2201,97422,0
+BKKT-WS.US,D,20220215,000000,2.46,2.77,2.35,2.72,162560,0
+BKKT-WS.US,D,20220216,000000,2.75,2.8489,2.31,2.42,195329,0
+BKKT-WS.US,D,20220217,000000,2.13,2.21,1.66,1.76,253557,0
+BKKT-WS.US,D,20220218,000000,1.65,1.83,1.51,1.54,136686,0
+BKKT-WS.US,D,20220222,000000,1.42,1.68,1.36,1.38,158489,0
+BKKT-WS.US,D,20220223,000000,1.4,1.52,1.38,1.43,74599,0
+BKKT-WS.US,D,20220224,000000,1.3,1.76,1.24,1.76,138260,0
+BKKT-WS.US,D,20220225,000000,1.67,2.04,1.62,2.04,87501,0
+BKKT-WS.US,D,20220228,000000,1.76,2.08,1.76,1.95,125409,0
+BKKT-WS.US,D,20220301,000000,2.02,2.02,1.73,1.88,39536,0
+BKKT-WS.US,D,20220302,000000,1.75,1.87,1.75,1.86,14917,0
+BKKT-WS.US,D,20220303,000000,1.68,1.8,1.64,1.76,36667,0
+BKKT-WS.US,D,20220304,000000,1.8,1.87,1.56,1.7,21148,0
+BKKT-WS.US,D,20220307,000000,1.7,1.7,1.5,1.52,27272,0
+BKKT-WS.US,D,20220308,000000,1.51,1.58,1.35,1.55,113515,0
+BKKT-WS.US,D,20220309,000000,1.65,1.77,1.63,1.7,45353,0
+BKKT-WS.US,D,20220310,000000,1.7,1.71,1.58,1.67,24673,0
+BKKT-WS.US,D,20220311,000000,1.575,1.575,1.5,1.5,16539,0
+BKKT-WS.US,D,20220314,000000,1.5,1.51,1.4,1.4308,18437,0
+BKKT-WS.US,D,20220315,000000,1.4694,1.535,1.44,1.5001,24011,0
+BKKT-WS.US,D,20220316,000000,1.58,1.7,1.5793,1.66,76924,0
+BKKT-WS.US,D,20220317,000000,1.83,1.83,1.7,1.8,25957,0
+BKKT-WS.US,D,20220318,000000,1.75,1.8812,1.71,1.76,85027,0
+BKKT-WS.US,D,20220321,000000,1.64,1.78,1.64,1.78,9567,0
+BKKT-WS.US,D,20220322,000000,1.89,2.24,1.8396,2.2,193626,0
+BKKT-WS.US,D,20220323,000000,2.02,2.34,1.98,2.2299,38738,0
+BKKT-WS.US,D,20220324,000000,2.3,2.46,2.14,2.3,72283,0
+BKKT-WS.US,D,20220325,000000,2.3857,2.48,2.15,2.2799,31808,0
+BKKT-WS.US,D,20220328,000000,2.32,2.44,2.23,2.42,43561,0
+BKKT-WS.US,D,20220329,000000,2.45,2.45,2.22,2.38,54402,0
+BKKT-WS.US,D,20220330,000000,2.26,2.36,2.1647,2.1647,30015,0
+BKKT-WS.US,D,20220331,000000,2.15,2.2,2.07,2.1,53358,0
+BKKT-WS.US,D,20220401,000000,2.19,2.19,2.07,2.15,11949,0
+BKKT-WS.US,D,20220404,000000,2.1699,2.17,2.03,2.065,50251,0
+BKKT-WS.US,D,20220405,000000,2.13,2.13,1.65,1.7,87858,0
+BKKT-WS.US,D,20220406,000000,1.7,1.7,1.63,1.67,30527,0
+BKKT-WS.US,D,20220407,000000,1.66,1.66,1.49,1.58,129671,0
+BKKT-WS.US,D,20220408,000000,1.76,1.76,1.58,1.58,14167,0
+BKKT-WS.US,D,20220411,000000,1.54,1.5503,1.49,1.55,31043,0
+BKKT-WS.US,D,20220412,000000,1.59,1.62,1.44,1.51,27483,0
+BKKT-WS.US,D,20220413,000000,1.66,1.66,1.53,1.5599,19030,0
+BKKT-WS.US,D,20220414,000000,1.52,1.58,1.49,1.49,33452,0
+BKKT-WS.US,D,20220418,000000,1.45,1.56,1.45,1.49,18698,0
+BKKT-WS.US,D,20220419,000000,1.52,1.57,1.499,1.56,24208,0
+BKKT-WS.US,D,20220420,000000,1.51,1.58,1.51,1.58,12830,0
+BKKT-WS.US,D,20220421,000000,1.52,1.58,1.49,1.505,89063,0
+BKKT-WS.US,D,20220422,000000,1.49,1.5015,1.45,1.49,49269,0
+BKKT-WS.US,D,20220425,000000,1.4901,1.5265,1.46,1.49,54151,0
+BKKT-WS.US,D,20220426,000000,1.49,1.95,1.42,1.48,317066,0
+BKKT-WS.US,D,20220427,000000,1.49,1.52,1.46,1.48,62918,0
+BKKT-WS.US,D,20220428,000000,1.49,1.53,1.475,1.53,61622,0
+BKKT-WS.US,D,20220429,000000,1.49,1.51,1.4,1.45,573312,0
+BKKT-WS.US,D,20220502,000000,1.4951,1.5,1.47,1.5,2658,0
+BKKT-WS.US,D,20220503,000000,1.53,1.53,1.45,1.45,24111,0
+BKKT-WS.US,D,20220504,000000,1.45,1.51,1.45,1.508,36171,0
+BKKT-WS.US,D,20220505,000000,1.4677,1.4677,1.39,1.41,61530,0
+BKKT-WS.US,D,20220506,000000,1.41,1.44,1.3,1.3,18518,0
+BKKT-WS.US,D,20220509,000000,1.15,1.19,1.06,1.06,21932,0
+BKKT-WS.US,D,20220510,000000,1.1,1.1,1,1,28170,0
+BKKT-WS.US,D,20220511,000000,0.98,0.98,0.75,0.7899,59787,0
+BKKT-WS.US,D,20220512,000000,0.72,0.9368,0.72,0.8432,46735,0
+BKKT-WS.US,D,20220513,000000,0.95,1.01,0.8503,0.88,90006,0
+BKKT-WS.US,D,20220516,000000,0.8999,0.8999,0.8,0.8675,4771,0
+BKKT-WS.US,D,20220517,000000,0.87,0.9301,0.8699,0.91,4955,0
+BKKT-WS.US,D,20220518,000000,0.8899,1.35,0.8601,0.95,69003,0
+BKKT-WS.US,D,20220519,000000,0.96,1.12,0.949401,0.9702,26424,0
+BKKT-WS.US,D,20220520,000000,0.96,0.9959,0.8703,0.8962,16962,0
+BKKT-WS.US,D,20220523,000000,0.8712,0.9083,0.8083,0.8899,21815,0
+BKKT-WS.US,D,20220524,000000,1.1899,1.1899,0.7301,0.765,15778,0
+BKKT-WS.US,D,20220525,000000,0.8299,0.87,0.795,0.8001,21069,0
+BKKT-WS.US,D,20220526,000000,0.78,0.9071,0.78,0.82,13448,0
+BKKT-WS.US,D,20220527,000000,0.899999,0.96,0.850201,0.9597,12905,0
+BKKT-WS.US,D,20220531,000000,0.9701,1.16,0.97,1.1,36086,0
+BKKT-WS.US,D,20220601,000000,1.11,1.14,0.97,0.97,26553,0
+BKKT-WS.US,D,20220602,000000,0.9704,1.05,0.9704,1,7605,0
+BKKT-WS.US,D,20220603,000000,1.0886,1.0886,0.9237,0.9237,31143,0
+BKKT-WS.US,D,20220606,000000,1.0579,1.11,1.01,1.0384,2913,0
+BKKT-WS.US,D,20220607,000000,0.97,1.03,0.9101,0.979699,18294,0
+BKKT-WS.US,D,20220608,000000,0.9797,0.9797,0.8801,0.933,8039,0
+BKKT-WS.US,D,20220609,000000,0.8801,0.8801,0.81,0.81,30504,0
+BKKT-WS.US,D,20220610,000000,0.8699,0.8699,0.76,0.8498,9646,0
+BKKT-WS.US,D,20220613,000000,0.71,0.7502,0.71,0.7502,43105,0
+BKKT-WS.US,D,20220614,000000,0.75,0.7612,0.75,0.7612,5615,0
+BKKT-WS.US,D,20220615,000000,0.7691,0.79,0.74,0.74,5225,0
+BKKT-WS.US,D,20220616,000000,0.7,0.744049,0.7,0.719599,2235,0
+BKKT-WS.US,D,20220617,000000,0.7,0.758501,0.7,0.758501,11048,0
+BKKT-WS.US,D,20220621,000000,0.78,0.8,0.73,0.7301,7929,0
+BKKT-WS.US,D,20220622,000000,0.7,0.79,0.7,0.7112,40601,0
+BKKT-WS.US,D,20220623,000000,0.72,0.76,0.71,0.739999,12437,0
+BKKT-WS.US,D,20220624,000000,0.74,0.8,0.74,0.79,19849,0
+BKKT-WS.US,D,20220627,000000,0.77,0.7899,0.75,0.78,10003,0
+BKKT-WS.US,D,20220628,000000,0.75,0.78,0.664083,0.71115,32669,0
+BKKT-WS.US,D,20220629,000000,0.655,0.73,0.655,0.7204,6035,0
+BKKT-WS.US,D,20220630,000000,0.65,0.69,0.65,0.660201,29916,0
+BKKT-WS.US,D,20220701,000000,0.7,0.7,0.65,0.66,2621,0
+BKKT-WS.US,D,20220705,000000,0.6601,0.7004,0.6601,0.670001,5862,0
+BKKT-WS.US,D,20220706,000000,0.660101,0.700101,0.660101,0.687748,6470,0
+BKKT-WS.US,D,20220707,000000,0.65,0.729999,0.65,0.72,5305,0
+BKKT-WS.US,D,20220708,000000,0.7,0.78,0.7,0.75,7372,0
+BKKT-WS.US,D,20220711,000000,0.75,0.75,0.7073,0.74,3136,0
+BKKT-WS.US,D,20220712,000000,0.74,0.763,0.6629,0.68,18937,0
+BKKT-WS.US,D,20220713,000000,0.65,0.72,0.58,0.59,56031,0
+BKKT-WS.US,D,20220714,000000,0.6,0.6399,0.55,0.6311,12835,0
+BKKT-WS.US,D,20220715,000000,0.625,0.65,0.59,0.5901,8138,0
+BKKT-WS.US,D,20220718,000000,0.5331,0.6931,0.5331,0.6613,18115,0
+BKKT-WS.US,D,20220719,000000,0.65,0.674,0.6336,0.65,17059,0
+BKKT-WS.US,D,20220720,000000,0.6,0.73,0.6,0.67,67467,0
+BKKT-WS.US,D,20220721,000000,0.69,0.704194,0.65,0.65,7500,0
+BKKT-WS.US,D,20220722,000000,0.62,0.62,0.6,0.6,3219,0
+BKKT-WS.US,D,20220725,000000,0.6,0.6,0.56,0.57,8517,0
+BKKT-WS.US,D,20220726,000000,0.57,0.5798,0.53,0.53,9562,0
+BKKT-WS.US,D,20220727,000000,0.54,0.61,0.53,0.58,15031,0
+BKKT-WS.US,D,20220728,000000,0.55,0.6341,0.55,0.58,12653,0
+BKKT-WS.US,D,20220729,000000,0.6,0.63,0.59,0.6,14514,0
+BKKT-WS.US,D,20220801,000000,0.63,0.66,0.57,0.58,19717,0
+BKKT-WS.US,D,20220802,000000,0.602,0.6131,0.52,0.57,119317,0
+BKKT-WS.US,D,20220803,000000,0.585,0.61,0.55,0.58,13801,0
+BKKT-WS.US,D,20220804,000000,0.621,0.729899,0.61,0.67,107474,0
+BKKT-WS.US,D,20220805,000000,0.66,0.68,0.62,0.6201,10293,0
+BKKT-WS.US,D,20220808,000000,0.77,0.77,0.6,0.63,62551,0
+BKKT-WS.US,D,20220809,000000,0.62,0.65,0.62,0.635001,6498,0
+BKKT-WS.US,D,20220810,000000,0.64,0.690751,0.58,0.6,32110,0
+BKKT-WS.US,D,20220811,000000,0.7,0.7511,0.66,0.7002,57418,0
+BKKT-WS.US,D,20220812,000000,0.7,0.708799,0.599751,0.67,20773,0
+BKKT-WS.US,D,20220815,000000,0.66,0.995,0.63,0.995,71207,0
+BKKT-WS.US,D,20220816,000000,0.89,0.89,0.68,0.7,64490,0
+BKKT-WS.US,D,20220817,000000,0.739999,0.739999,0.68,0.68,19583,0
+BKKT-WS.US,D,20220818,000000,0.68,0.6999,0.640101,0.6998,10944,0
+BKKT-WS.US,D,20220819,000000,0.66,0.67,0.6,0.6399,13379,0
+BKKT-WS.US,D,20220822,000000,0.58,0.62,0.58,0.6199,2495,0
+BKKT-WS.US,D,20220823,000000,0.650001,0.650001,0.62,0.62,3150,0
+BKKT-WS.US,D,20220824,000000,0.62,0.68,0.62,0.641801,18785,0
+BKKT-WS.US,D,20220825,000000,0.642533,0.782,0.550001,0.75,50442,0
+BKKT-WS.US,D,20220826,000000,0.77,0.77,0.6199,0.6199,37025,0
+BKKT-WS.US,D,20220829,000000,0.62,0.66,0.62,0.62,4110,0
+BKKT-WS.US,D,20220831,000000,0.64,0.65,0.64,0.65,4359,0
+BKKT-WS.US,D,20220902,000000,0.6,0.6697,0.57,0.6697,3100,0
+BKKT-WS.US,D,20220906,000000,0.5801,0.6201,0.5801,0.6201,3777,0
+BKKT-WS.US,D,20220907,000000,0.66,0.6785,0.63,0.6785,10523,0
+BKKT-WS.US,D,20220908,000000,0.6025,0.7071,0.58,0.63,4921,0
+BKKT-WS.US,D,20220909,000000,0.6923,0.7341,0.641,0.7,26509,0
+BKKT-WS.US,D,20220912,000000,0.7,0.76,0.7,0.71,21192,0
+BKKT-WS.US,D,20220913,000000,0.72,0.729999,0.71,0.729999,499,0
+BKKT-WS.US,D,20220914,000000,0.72,0.75,0.7,0.7301,6312,0
+BKKT-WS.US,D,20220915,000000,0.735,0.735,0.64,0.65,8213,0
+BKKT-WS.US,D,20220916,000000,0.6,0.64,0.6,0.63,980,0
+BKKT-WS.US,D,20220919,000000,0.63,0.70334,0.6199,0.62,35303,0
+BKKT-WS.US,D,20220921,000000,0.62,0.718551,0.62,0.62,370,0
+BKKT-WS.US,D,20220922,000000,0.605001,0.605001,0.58267,0.59,9758,0
+BKKT-WS.US,D,20220923,000000,0.580001,0.730001,0.5,0.53,39589,0
+BKKT-WS.US,D,20220926,000000,0.53,0.535,0.5,0.535,4679,0
+BKKT-WS.US,D,20220927,000000,0.58,0.58,0.52,0.523767,14362,0
+BKKT-WS.US,D,20220928,000000,0.58,0.58,0.52,0.55,3161,0
+BKKT-WS.US,D,20220929,000000,0.55,0.56845,0.55,0.56845,143958,0
+BKKT-WS.US,D,20220930,000000,0.5995,0.5995,0.5995,0.5995,3957,0
+BKKT-WS.US,D,20221003,000000,0.59,0.59,0.52,0.5799,8865,0
+BKKT-WS.US,D,20221004,000000,0.63,0.66,0.5902,0.6174,16093,0
+BKKT-WS.US,D,20221005,000000,0.53,0.58,0.52,0.58,2476,0
+BKKT-WS.US,D,20221006,000000,0.520101,0.5301,0.520101,0.53,1320,0
+BKKT-WS.US,D,20221007,000000,0.605,0.605,0.5207,0.5207,496,0
+BKKT-WS.US,D,20221010,000000,0.52,0.52,0.52,0.52,2600,0
+BKKT-WS.US,D,20221011,000000,0.477,0.5001,0.47,0.4701,9693,0
+BKKT-WS.US,D,20221012,000000,0.65,0.67,0.51,0.51,18663,0
+BKKT-WS.US,D,20221013,000000,0.52,0.5765,0.4937,0.4937,25326,0
+BKKT-WS.US,D,20221017,000000,0.67,0.67,0.56,0.58,10132,0
+BKKT-WS.US,D,20221018,000000,0.7,0.704,0.5689,0.5983,8169,0
+BKKT-WS.US,D,20221019,000000,0.56,0.56,0.56,0.56,120,0
+BKKT-WS.US,D,20221020,000000,0.52,0.552,0.52,0.552,4450,0
+BKKT-WS.US,D,20221021,000000,0.5308,0.6482,0.5307,0.574845,3587,0
+BKKT-WS.US,D,20221024,000000,0.59,0.59,0.5,0.51,8351,0
+BKKT-WS.US,D,20221025,000000,0.54005,0.59,0.54,0.54005,7054,0
+BKKT-WS.US,D,20221026,000000,0.58,0.6,0.520001,0.5205,11365,0
+BKKT-WS.US,D,20221027,000000,0.5,0.5,0.5,0.5,899,0
+BKKT-WS.US,D,20221028,000000,0.545,0.5601,0.5,0.54,7244,0
+BKKT-WS.US,D,20221031,000000,0.57,0.57,0.57,0.57,115,0
+BKKT-WS.US,D,20221101,000000,0.5699,0.57,0.49,0.4901,3219,0
+BKKT-WS.US,D,20221102,000000,0.5699,0.59,0.43,0.48,14853,0
+BKKT-WS.US,D,20221103,000000,0.52,0.52,0.48,0.48,700,0
+BKKT-WS.US,D,20221104,000000,0.47,0.47,0.4367,0.4667,12776,0
+BKKT-WS.US,D,20221107,000000,0.4114,0.47,0.41,0.43,16124,0
+BKKT-WS.US,D,20221108,000000,0.41,0.47,0.41,0.47,2131,0
+BKKT-WS.US,D,20221109,000000,0.47,0.47,0.1751,0.3591,70573,0
+BKKT-WS.US,D,20221110,000000,0.47,0.47,0.3325,0.42,38102,0
+BKKT-WS.US,D,20221111,000000,0.3425,0.38,0.26,0.3706,39079,0
+BKKT-WS.US,D,20221114,000000,0.39,0.42,0.325,0.42,62890,0
+BKKT-WS.US,D,20221115,000000,0.33,0.39,0.33,0.39,6156,0
+BKKT-WS.US,D,20221116,000000,0.345101,0.3669,0.270101,0.283,20686,0
+BKKT-WS.US,D,20221117,000000,0.2625,0.3929,0.2412,0.266006,55005,0
+BKKT-WS.US,D,20221118,000000,0.28,0.3516,0.225,0.227993,62162,0
+BKKT-WS.US,D,20221121,000000,0.27,0.2701,0.195,0.195,35994,0
+BKKT-WS.US,D,20221122,000000,0.2,0.25,0.2,0.24,28023,0
+BKKT-WS.US,D,20221123,000000,0.27,0.27,0.1925,0.249,18203,0
+BKKT-WS.US,D,20221125,000000,0.275,0.3496,0.27,0.31,19015,0
+BKKT-WS.US,D,20221129,000000,0.25,0.264999,0.25,0.264999,5134,0
+BKKT-WS.US,D,20221130,000000,0.284949,0.342,0.284949,0.322,31303,0
+BKKT-WS.US,D,20221201,000000,0.342,0.342,0.342,0.342,130,0
+BKKT-WS.US,D,20221202,000000,0.240001,0.342,0.240001,0.34,810,0
+BKKT-WS.US,D,20221205,000000,0.34,0.34,0.27,0.2733,6190,0
+BKKT-WS.US,D,20221206,000000,0.299857,0.2999,0.285,0.2925,15505,0
+BKKT-WS.US,D,20221207,000000,0.3,0.3,0.24,0.27,2413,0
+BKKT-WS.US,D,20221208,000000,0.24,0.3,0.24,0.295,3049,0
+BKKT-WS.US,D,20221209,000000,0.24,0.295,0.24,0.2949,1230,0
+BKKT-WS.US,D,20221212,000000,0.28005,0.295,0.24,0.2499,4163,0
+BKKT-WS.US,D,20221213,000000,0.288,0.3,0.288,0.29,10295,0
+BKKT-WS.US,D,20221214,000000,0.3,0.3,0.25,0.25,7553,0
+BKKT-WS.US,D,20221215,000000,0.25,0.25,0.2,0.2467,19831,0
+BKKT-WS.US,D,20221216,000000,0.2,0.21,0.1888,0.1888,6731,0
+BKKT-WS.US,D,20221219,000000,0.235,0.235,0.1753,0.1785,23719,0
+BKKT-WS.US,D,20221220,000000,0.1753,0.1753,0.118,0.1527,45878,0
+BKKT-WS.US,D,20221221,000000,0.13,0.1582,0.119,0.12,264564,0
+BKKT-WS.US,D,20221222,000000,0.115,0.1696,0.104,0.1198,272090,0
+BKKT-WS.US,D,20221223,000000,0.1465,0.1514,0.11,0.139899,43894,0
+BKKT-WS.US,D,20221227,000000,0.11,0.1284,0.1023,0.1142,28231,0
+BKKT-WS.US,D,20221228,000000,0.1284,0.155,0.1284,0.135,15485,0
+BKKT-WS.US,D,20221229,000000,0.139899,0.139899,0.0778,0.11,77672,0
+BKKT-WS.US,D,20221230,000000,0.09,0.1192,0.09,0.11,94459,0
+BKKT-WS.US,D,20230103,000000,0.16,0.16,0.1275,0.1375,3425,0
+BKKT-WS.US,D,20230104,000000,0.2075,0.2075,0.111,0.14905,14453,0
+BKKT-WS.US,D,20230105,000000,0.111,0.14,0.109,0.14,22508,0
+BKKT-WS.US,D,20230106,000000,0.128,0.1697,0.121101,0.1697,3490,0
+BKKT-WS.US,D,20230109,000000,0.18925,0.18925,0.141,0.15,33335,0
+BKKT-WS.US,D,20230110,000000,0.15,0.21,0.15,0.1786,28451,0
+BKKT-WS.US,D,20230111,000000,0.21,0.21,0.16,0.17,23895,0
+BKKT-WS.US,D,20230112,000000,0.16,0.34,0.16,0.3026,149289,0
+BKKT-WS.US,D,20230113,000000,0.31,0.3149,0.2157,0.29,160849,0
+BKKT-WS.US,D,20230117,000000,0.3,0.3788,0.2693,0.319,169868,0
+BKKT-WS.US,D,20230118,000000,0.32,0.32,0.25,0.31,57206,0
+BKKT-WS.US,D,20230119,000000,0.3,0.3,0.27,0.3,6918,0
+BKKT-WS.US,D,20230120,000000,0.271,0.3199,0.271,0.3199,25553,0
+BKKT-WS.US,D,20230123,000000,0.32,0.34995,0.292,0.3,33486,0
+BKKT-WS.US,D,20230124,000000,0.367501,0.367501,0.292,0.292,17135,0
+BKKT-WS.US,D,20230125,000000,0.292001,0.31975,0.2447,0.27,13187,0
+BKKT-WS.US,D,20230126,000000,0.29555,0.3475,0.25,0.28,5675,0
+BKKT-WS.US,D,20230127,000000,0.34,0.34,0.270101,0.310395,5102,0
+BKKT-WS.US,D,20230130,000000,0.25,0.25,0.25,0.25,807,0
+BKKT-WS.US,D,20230210,000000,0.3475,0.3475,0.27,0.27,13809,0
+BKKT-WS.US,D,20230213,000000,0.3,0.3275,0.3,0.3275,4214,0
+BKKT-WS.US,D,20230214,000000,0.3,0.3475,0.29,0.29,18926,0
+BKKT-WS.US,D,20230215,000000,0.34,0.34,0.32,0.334,6800,0
+BKKT-WS.US,D,20230216,000000,0.339899,0.34,0.3016,0.3016,16571,0
+BKKT-WS.US,D,20230217,000000,0.3016,0.3016,0.25,0.3,23179,0
+BKKT-WS.US,D,20230221,000000,0.325,0.3364,0.28,0.3364,1602,0
+BKKT-WS.US,D,20230222,000000,0.335,0.335,0.25,0.25,3558,0
+BKKT-WS.US,D,20230223,000000,0.2788,0.28,0.1844,0.2345,18767,0
+BKKT-WS.US,D,20230224,000000,0.260985,0.2661,0.2141,0.2264,3993,0
+BKKT-WS.US,D,20230227,000000,0.3364,0.3364,0.2765,0.2765,6597,0
+BKKT-WS.US,D,20230228,000000,0.2866,0.3375,0.240101,0.2545,7146,0
+BKKT-WS.US,D,20230301,000000,0.3372,0.3372,0.2459,0.2587,3862,0
+BKKT-WS.US,D,20230302,000000,0.25,0.25,0.1825,0.2093,46348,0
+BKKT-WS.US,D,20230303,000000,0.3175,0.3175,0.1903,0.2398,8006,0
+BKKT-WS.US,D,20230306,000000,0.2014,0.252,0.2014,0.2395,12293,0
+BKKT-WS.US,D,20230307,000000,0.2282,0.2282,0.1625,0.2,110201,0
+BKKT-WS.US,D,20230308,000000,0.2182,0.2395,0.185,0.2352,5752,0
+BKKT-WS.US,D,20230309,000000,0.190101,0.2672,0.19,0.1967,44053,0
+BKKT-WS.US,D,20230310,000000,0.1959,0.2,0.1784,0.1799,41220,0
+BKKT-WS.US,D,20230313,000000,0.173013,0.285,0.173013,0.25,51461,0
+BKKT-WS.US,D,20230314,000000,0.22,0.2455,0.18,0.2218,25103,0
+BKKT-WS.US,D,20230315,000000,0.2349,0.2727,0.1791,0.1975,126394,0
+BKKT-WS.US,D,20230316,000000,0.1988,0.25,0.1795,0.2123,64900,0
+BKKT-WS.US,D,20230317,000000,0.1959,0.22,0.1899,0.22,46144,0
+BKKT-WS.US,D,20230320,000000,0.230001,0.230001,0.19,0.21,8836,0
+BKKT-WS.US,D,20230321,000000,0.2099,0.23,0.2099,0.2262,4884,0
+BKKT-WS.US,D,20230322,000000,0.26,0.26,0.2273,0.2596,2217,0
+BKKT-WS.US,D,20230323,000000,0.25,0.260699,0.223163,0.24752,5773,0
+BKKT-WS.US,D,20230324,000000,0.23,0.253,0.23,0.2529,3255,0
+BKKT-WS.US,D,20230327,000000,0.2177,0.2535,0.18,0.2237,29374,0
+BKKT-WS.US,D,20230328,000000,0.22,0.2462,0.22,0.2462,8765,0
+BKKT-WS.US,D,20230329,000000,0.2025,0.28,0.2025,0.264001,7012,0
+BKKT-WS.US,D,20230330,000000,0.22,0.31,0.22,0.31,25075,0
+BKKT-WS.US,D,20230331,000000,0.25,0.2921,0.25,0.2508,44002,0
+BKKT-WS.US,D,20230403,000000,0.2125,0.2497,0.2125,0.2497,1397,0
+BKKT-WS.US,D,20230404,000000,0.27,0.27,0.25,0.25,5452,0
+BKKT-WS.US,D,20230405,000000,0.21,0.2301,0.21,0.2225,7639,0
+BKKT-WS.US,D,20230406,000000,0.229201,0.2484,0.220201,0.2484,5210,0
+BKKT-WS.US,D,20230410,000000,0.246,0.246,0.246,0.246,110,0
+BKKT-WS.US,D,20230411,000000,0.241349,0.28,0.2357,0.28,7692,0
+BKKT-WS.US,D,20230412,000000,0.2772,0.28,0.2201,0.2799,2280,0
+BKKT-WS.US,D,20230413,000000,0.28,0.28,0.2323,0.265449,1758,0
+BKKT-WS.US,D,20230417,000000,0.2787,0.2787,0.2481,0.2492,4326,0
+BKKT-WS.US,D,20230418,000000,0.2795,0.2798,0.2772,0.27912,5336,0
+BKKT-WS.US,D,20230419,000000,0.2223,0.2223,0.1824,0.2123,16590,0
+BKKT-WS.US,D,20230420,000000,0.2019,0.2019,0.2019,0.2019,350,0
+BKKT-WS.US,D,20230421,000000,0.212,0.212143,0.1974,0.1974,2756,0
+BKKT-WS.US,D,20230424,000000,0.19,0.2123,0.19,0.19,4800,0
+BKKT-WS.US,D,20230425,000000,0.20115,0.228,0.1169,0.228,67703,0
+BKKT-WS.US,D,20230426,000000,0.223851,0.269899,0.1718,0.2021,7770,0
+BKKT-WS.US,D,20230427,000000,0.242,0.2757,0.1445,0.21,31090,0
+BKKT-WS.US,D,20230428,000000,0.1834,0.212736,0.1806,0.1807,5538,0
+BKKT-WS.US,D,20230501,000000,0.22,0.22,0.21,0.21,365,0
+BKKT-WS.US,D,20230502,000000,0.184251,0.2185,0.15,0.1961,12467,0
+BKKT-WS.US,D,20230503,000000,0.15,0.2078,0.15,0.2078,3100,0
+BKKT-WS.US,D,20230504,000000,0.194,0.2079,0.194,0.2078,3016,0
+BKKT-WS.US,D,20230505,000000,0.2079,0.21,0.207899,0.21,13212,0
+BKKT-WS.US,D,20230508,000000,0.2549,0.254903,0.2549,0.254903,599,0
+BKKT-WS.US,D,20230509,000000,0.2375,0.2375,0.2375,0.2375,400,0
+BKKT-WS.US,D,20230510,000000,0.24,0.24,0.215,0.215,965,0
+BKKT-WS.US,D,20230511,000000,0.236249,0.27,0.1547,0.1547,31811,0
+BKKT-WS.US,D,20230512,000000,0.2047,0.2047,0.18,0.18,1418,0
+BKKT-WS.US,D,20230515,000000,0.18,0.1935,0.17,0.18,809,0
+BKKT-WS.US,D,20230516,000000,0.1789,0.1877,0.17,0.1789,3420,0
+BKKT-WS.US,D,20230517,000000,0.1881,0.209899,0.1881,0.204626,3155,0
+BKKT-WS.US,D,20230518,000000,0.17,0.2299,0.1625,0.19,27396,0
+BKKT-WS.US,D,20230519,000000,0.186999,0.22,0.186999,0.2182,2307,0
+BKKT-WS.US,D,20230522,000000,0.2159,0.24,0.2159,0.23025,7470,0
+BKKT-WS.US,D,20230523,000000,0.18,0.21,0.18,0.21,801,0
+BKKT-WS.US,D,20230524,000000,0.2,0.21,0.19,0.2097,2862,0
+BKKT-WS.US,D,20230525,000000,0.19,0.22,0.19,0.22,1147,0
+BKKT-WS.US,D,20230526,000000,0.18,0.1945,0.18,0.1945,690,0
+BKKT-WS.US,D,20230530,000000,0.195,0.198,0.1681,0.198,8957,0
+BKKT-WS.US,D,20230601,000000,0.198,0.199,0.19,0.199,6587,0
+BKKT-WS.US,D,20230602,000000,0.19,0.2022,0.19,0.2022,21037,0
+BKKT-WS.US,D,20230605,000000,0.22897,0.25,0.20803,0.22185,7295,0
+BKKT-WS.US,D,20230606,000000,0.2425,0.2425,0.2425,0.2425,440,0
+BKKT-WS.US,D,20230607,000000,0.1742,0.24,0.15,0.2158,10798,0
+BKKT-WS.US,D,20230608,000000,0.225,0.2268,0.225,0.225,1575,0
+BKKT-WS.US,D,20230609,000000,0.1777,0.208001,0.176,0.208001,6218,0
+BKKT-WS.US,D,20230612,000000,0.176,0.206,0.176,0.196,1902,0
+BKKT-WS.US,D,20230613,000000,0.1761,0.21,0.176,0.1926,4364,0
+BKKT-WS.US,D,20230614,000000,0.22793,0.22793,0.2,0.2,3625,0
+BKKT-WS.US,D,20230615,000000,0.18,0.21,0.18,0.18,53303,0
+BKKT-WS.US,D,20230616,000000,0.2,0.21,0.18,0.2099,3327,0
+BKKT-WS.US,D,20230620,000000,0.24375,0.24375,0.24375,0.24375,775,0
+BKKT-WS.US,D,20230621,000000,0.1826,0.1981,0.1801,0.198,20602,0
+BKKT-WS.US,D,20230622,000000,0.1818,0.198,0.18,0.1889,21834,0
+BKKT-WS.US,D,20230623,000000,0.1971,0.199,0.193,0.193,4307,0
+BKKT-WS.US,D,20230626,000000,0.192,0.192,0.19,0.19,2940,0
+BKKT-WS.US,D,20230627,000000,0.1919,0.192,0.1899,0.1899,4735,0
+BKKT-WS.US,D,20230628,000000,0.17024,0.2974,0.17,0.213,68178,0
+BKKT-WS.US,D,20230629,000000,0.2186,0.2302,0.1701,0.1836,6888,0
+BKKT-WS.US,D,20230630,000000,0.24,0.24,0.203749,0.20375,1000,0
+BKKT-WS.US,D,20230703,000000,0.18,0.18,0.1531,0.1537,3912,0
+BKKT-WS.US,D,20230705,000000,0.169999,0.1888,0.16,0.171701,4554,0
+BKKT-WS.US,D,20230706,000000,0.17,0.1733,0.17,0.1733,599,0
+BKKT-WS.US,D,20230707,000000,0.18,0.21225,0.18,0.21225,14617,0
+BKKT-WS.US,D,20230710,000000,0.2474,0.27,0.2088,0.2125,43530,0
+BKKT-WS.US,D,20230711,000000,0.2376,0.2899,0.231001,0.285,38171,0
+BKKT-WS.US,D,20230712,000000,0.29,0.2906,0.21,0.258722,67348,0
+BKKT-WS.US,D,20230713,000000,0.27,0.3777,0.2587,0.37,74659,0
+BKKT-WS.US,D,20230714,000000,0.3719,0.4798,0.3011,0.3396,129958,0
+BKKT-WS.US,D,20230717,000000,0.31975,0.31975,0.2538,0.285,26358,0
+BKKT-WS.US,D,20230718,000000,0.4525,0.455,0.2025,0.234,35095,0
+BKKT-WS.US,D,20230719,000000,0.2525,0.2525,0.235,0.235,185204,0
+BKKT-WS.US,D,20230720,000000,0.2428,0.252199,0.235,0.2376,77134,0
+BKKT-WS.US,D,20230721,000000,0.24,0.252099,0.2214,0.2328,9081,0
+BKKT-WS.US,D,20230724,000000,0.2001,0.264,0.2001,0.234,21113,0
+BKKT-WS.US,D,20230725,000000,0.23,0.23,0.23,0.23,3327,0
+BKKT-WS.US,D,20230726,000000,0.2555,0.258,0.2272,0.2272,2114,0
+BKKT-WS.US,D,20230727,000000,0.257,0.2601,0.22,0.22,17400,0
+BKKT-WS.US,D,20230728,000000,0.2557,0.2557,0.22,0.2483,3526,0
+BKKT-WS.US,D,20230731,000000,0.354,0.354,0.22,0.2222,8084,0
+BKKT-WS.US,D,20230801,000000,0.3167,0.3199,0.23,0.23,1840,0
+BKKT-WS.US,D,20230802,000000,0.2222,0.2712,0.22,0.22,14377,0
+BKKT-WS.US,D,20230803,000000,0.2374,0.262438,0.21,0.22,11728,0
+BKKT-WS.US,D,20230804,000000,0.22,0.245,0.2101,0.224,19485,0
+BKKT-WS.US,D,20230807,000000,0.25,0.25,0.1875,0.19,19845,0
+BKKT-WS.US,D,20230808,000000,0.195,0.21,0.19,0.19,154101,0
+BKKT-WS.US,D,20230809,000000,0.1985,0.1985,0.195,0.195,10798,0
+BKKT-WS.US,D,20230810,000000,0.2079,0.2175,0.187,0.205,92139,0
+BKKT-WS.US,D,20230811,000000,0.215,0.215,0.1927,0.1927,13257,0
+BKKT-WS.US,D,20230814,000000,0.18,0.21,0.18,0.21,1350,0
+BKKT-WS.US,D,20230815,000000,0.2047,0.2067,0.1818,0.204,3442,0
+BKKT-WS.US,D,20230816,000000,0.19,0.19,0.19,0.19,310,0
+BKKT-WS.US,D,20230817,000000,0.195001,0.2,0.195001,0.2,625,0
+BKKT-WS.US,D,20230818,000000,0.19,0.2,0.18,0.18,4850,0
+BKKT-WS.US,D,20230821,000000,0.190001,0.2,0.190001,0.2,2600,0
+BKKT-WS.US,D,20230822,000000,0.1818,0.216,0.18,0.216,3502,0
+BKKT-WS.US,D,20230823,000000,0.195101,0.2075,0.195101,0.2075,900,0
+BKKT-WS.US,D,20230824,000000,0.1969,0.2075,0.195,0.2075,3618,0
+BKKT-WS.US,D,20230828,000000,0.28,0.28,0.215101,0.215101,10461,0
+BKKT-WS.US,D,20230829,000000,0.24,0.3351,0.1334,0.27,41769,0
+BKKT-WS.US,D,20230831,000000,0.2699,0.27,0.2699,0.27,3005,0
+BKKT-WS.US,D,20230901,000000,0.26,0.2675,0.175,0.26,4444,0
+BKKT-WS.US,D,20230905,000000,0.1755,0.220899,0.17,0.220899,20379,0
+BKKT-WS.US,D,20230906,000000,0.2199,0.2525,0.170001,0.214299,8350,0
+BKKT-WS.US,D,20230907,000000,0.2575,0.2575,0.21,0.21,5055,0
+BKKT-WS.US,D,20230911,000000,0.19,0.2277,0.16,0.1605,5338,0
+BKKT-WS.US,D,20230912,000000,0.1641,0.23,0.1625,0.18,12135,0
+BKKT-WS.US,D,20230913,000000,0.2375,0.2375,0.175049,0.175049,3102,0
+BKKT-WS.US,D,20230914,000000,0.2271,0.2501,0.198,0.2175,15318,0
+BKKT-WS.US,D,20230915,000000,0.165201,0.182999,0.165201,0.182999,401,0
+BKKT-WS.US,D,20230918,000000,0.1993,0.1993,0.1993,0.1993,300,0
+BKKT-WS.US,D,20230919,000000,0.1768,0.2575,0.1768,0.2575,3613,0
+BKKT-WS.US,D,20230920,000000,0.2222,0.2299,0.197,0.2076,2700,0
+BKKT-WS.US,D,20230921,000000,0.2096,0.2096,0.206801,0.206801,2666,0
+BKKT-WS.US,D,20230922,000000,0.161601,0.204,0.161601,0.195751,7330,0
+BKKT-WS.US,D,20230926,000000,0.1809,0.23,0.1749,0.1818,5002,0
+BKKT-WS.US,D,20230927,000000,0.23802,0.23802,0.1681,0.1681,1934,0
+BKKT-WS.US,D,20230928,000000,0.22,0.22,0.1774,0.1774,4216,0
+BKKT-WS.US,D,20230929,000000,0.171,0.2349,0.17,0.2349,11202,0
+BKKT-WS.US,D,20231002,000000,0.2,0.2099,0.1829,0.1829,4361,0
+BKKT-WS.US,D,20231003,000000,0.1828,0.1871,0.18,0.18,12788,0
+BKKT-WS.US,D,20231005,000000,0.185,0.2098,0.185,0.185,6944,0
+BKKT-WS.US,D,20231006,000000,0.185,0.185,0.17,0.17,6968,0
+BKKT-WS.US,D,20231010,000000,0.175,0.179,0.17,0.179,1017,0
+BKKT-WS.US,D,20231011,000000,0.168,0.168,0.168,0.168,778,0
+BKKT-WS.US,D,20231013,000000,0.1702,0.1703,0.1702,0.1702,1990,0
+BKKT-WS.US,D,20231016,000000,0.1787,0.1788,0.1702,0.1702,935,0
+BKKT-WS.US,D,20231017,000000,0.1702,0.1702,0.1476,0.1501,41292,0
+BKKT-WS.US,D,20231019,000000,0.160099,0.160099,0.1501,0.1501,10458,0
+BKKT-WS.US,D,20231020,000000,0.1425,0.152,0.1425,0.144,13501,0
+BKKT-WS.US,D,20231023,000000,0.15739,0.2046,0.1559,0.2,9600,0
+BKKT-WS.US,D,20231024,000000,0.21,0.21,0.1799,0.18,3600,0
+BKKT-WS.US,D,20231027,000000,0.1516,0.17,0.1501,0.16999,11669,0
+BKKT-WS.US,D,20231030,000000,0.15,0.1829,0.15,0.1829,10852,0
+BKKT-WS.US,D,20231101,000000,0.1515,0.175499,0.145,0.175499,22334,0
+BKKT-WS.US,D,20231102,000000,0.158,0.1693,0.1579,0.1692,11665,0
+BKKT-WS.US,D,20231103,000000,0.142,0.1452,0.142,0.1443,41168,0
+BKKT-WS.US,D,20231106,000000,0.1415,0.1452,0.1201,0.1452,33144,0
+BKKT-WS.US,D,20231107,000000,0.1421,0.1452,0.13265,0.1452,3250,0
+BKKT-WS.US,D,20231108,000000,0.126291,0.1452,0.1261,0.1261,19855,0
+BKKT-WS.US,D,20231109,000000,0.1358,0.1452,0.1358,0.143161,16870,0
+BKKT-WS.US,D,20231110,000000,0.1433,0.17499,0.12,0.1569,57875,0
+BKKT-WS.US,D,20231113,000000,0.165,0.1975,0.1251,0.133,22170,0
+BKKT-WS.US,D,20231114,000000,0.1312,0.1825,0.1205,0.1205,41234,0
+BKKT-WS.US,D,20231115,000000,0.128,0.2124,0.128,0.1695,63744,0
+BKKT-WS.US,D,20231116,000000,0.149,0.185,0.1324,0.1324,93315,0
+BKKT-WS.US,D,20231117,000000,0.132,0.2157,0.12,0.1285,130278,0
+BKKT-WS.US,D,20231120,000000,0.160999,0.2024,0.1375,0.144,120303,0
+BKKT-WS.US,D,20231121,000000,0.145,0.185,0.11,0.1325,113296,0
+BKKT-WS.US,D,20231122,000000,0.158,0.184,0.1457,0.1718,29674,0
+BKKT-WS.US,D,20231124,000000,0.189,0.22,0.144,0.1451,88996,0
+BKKT-WS.US,D,20231127,000000,0.15,0.272,0.15,0.21,102641,0
+BKKT-WS.US,D,20231128,000000,0.222,0.222,0.165,0.165,121858,0
+BKKT-WS.US,D,20231129,000000,0.1999,0.1999,0.15,0.150101,55033,0
+BKKT-WS.US,D,20231130,000000,0.1797,0.1937,0.1511,0.1574,30157,0
+BKKT-WS.US,D,20231201,000000,0.1748,0.209,0.1618,0.18,59037,0
+BKKT-WS.US,D,20231204,000000,0.22,0.28,0.1995,0.27,118186,0
+BKKT-WS.US,D,20231205,000000,0.259999,0.28,0.2,0.2,77941,0
+BKKT-WS.US,D,20231206,000000,0.245,0.248799,0.2056,0.2288,38805,0
+BKKT-WS.US,D,20231207,000000,0.2122,0.238,0.18,0.2092,37082,0
+BKKT-WS.US,D,20231208,000000,0.22,0.24,0.2195,0.24,29847,0
+BKKT-WS.US,D,20231211,000000,0.23,0.2374,0.2,0.2177,39829,0
+BKKT-WS.US,D,20231212,000000,0.23,0.24,0.193,0.24,22102,0
+BKKT-WS.US,D,20231213,000000,0.22,0.2499,0.218627,0.2499,23934,0
+BKKT-WS.US,D,20231214,000000,0.248749,0.27,0.2376,0.27,15728,0
+BKKT-WS.US,D,20231215,000000,0.2624,0.267,0.205,0.22,15219,0
+BKKT-WS.US,D,20231218,000000,0.229,0.26,0.229,0.2599,50739,0
+BKKT-WS.US,D,20231219,000000,0.2308,0.26,0.23,0.23,16343,0
+BKKT-WS.US,D,20231220,000000,0.26,0.29,0.2296,0.2874,80015,0
+BKKT-WS.US,D,20231221,000000,0.28,0.338896,0.2487,0.279,88546,0
+BKKT-WS.US,D,20231222,000000,0.2526,0.278,0.25,0.2549,29618,0
+BKKT-WS.US,D,20231226,000000,0.25,0.33,0.25,0.28,37580,0
+BKKT-WS.US,D,20231227,000000,0.28,0.4075,0.28,0.3661,195241,0
+BKKT-WS.US,D,20231228,000000,0.3975,0.4,0.315,0.36,31880,0
+BKKT-WS.US,D,20231229,000000,0.396,0.4,0.32,0.33,44813,0
+BKKT-WS.US,D,20240102,000000,0.36,0.41,0.33,0.33,66473,0
+BKKT-WS.US,D,20240103,000000,0.37,0.38,0.34,0.375,28507,0
+BKKT-WS.US,D,20240104,000000,0.35,0.35,0.32,0.33995,35519,0
+BKKT-WS.US,D,20240105,000000,0.3688,0.37,0.32,0.34,20052,0
+BKKT-WS.US,D,20240108,000000,0.3211,0.3509,0.32,0.345,30533,0
+BKKT-WS.US,D,20240109,000000,0.3446,0.377399,0.342,0.35,7146,0
+BKKT-WS.US,D,20240110,000000,0.3675,0.3675,0.32,0.32,61436,0
+BKKT-WS.US,D,20240111,000000,0.3398,0.353,0.32,0.32,53856,0
+BKKT-WS.US,D,20240112,000000,0.33925,0.33925,0.25,0.25,56269,0
+BKKT-WS.US,D,20240116,000000,0.251,0.28,0.245,0.245,27227,0
+BKKT-WS.US,D,20240117,000000,0.2456,0.2456,0.182,0.1901,81992,0
+BKKT-WS.US,D,20240118,000000,0.2364,0.24,0.180098,0.1826,52218,0
+BKKT-WS.US,D,20240119,000000,0.2,0.2025,0.16,0.179001,42974,0
+BKKT-WS.US,D,20240122,000000,0.1789,0.197,0.1789,0.1791,6746,0
+BKKT-WS.US,D,20240123,000000,0.196,0.196,0.1801,0.1901,5990,0
+BKKT-WS.US,D,20240124,000000,0.1929,0.219299,0.1929,0.213899,9234,0
+BKKT-WS.US,D,20240125,000000,0.193,0.24,0.1851,0.2181,7918,0
+BKKT-WS.US,D,20240126,000000,0.1951,0.2492,0.1901,0.2391,4214,0
+BKKT-WS.US,D,20240129,000000,0.279,0.279,0.21,0.25,11919,0
+BKKT-WS.US,D,20240130,000000,0.2546,0.2799,0.23,0.2501,12786,0
+BKKT-WS.US,D,20240131,000000,0.25,0.26,0.22,0.2525,21167,0
+BKKT-WS.US,D,20240201,000000,0.22001,0.231249,0.22001,0.231249,798,0
+BKKT-WS.US,D,20240202,000000,0.24,0.24,0.2201,0.2399,8970,0
+BKKT-WS.US,D,20240205,000000,0.225,0.2325,0.225,0.23,1367,0
+BKKT-WS.US,D,20240206,000000,0.24,0.2501,0.24,0.2401,8714,0
+BKKT-WS.US,D,20240207,000000,0.255,0.258023,0.2296,0.2296,18770,0
+BKKT-WS.US,D,20240208,000000,0.19,0.22,0.13,0.142001,145198,0
+BKKT-WS.US,D,20240209,000000,0.1798,0.18,0.15,0.18,27170,0
+BKKT-WS.US,D,20240212,000000,0.1501,0.19,0.1501,0.1899,24358,0
+BKKT-WS.US,D,20240213,000000,0.1691,0.17,0.1675,0.17,1005,0
+BKKT-WS.US,D,20240214,000000,0.17495,0.2175,0.17495,0.2077,50760,0
+BKKT-WS.US,D,20240215,000000,0.1819,0.2,0.1801,0.1819,32390,0
+BKKT-WS.US,D,20240216,000000,0.18,0.18,0.1717,0.1758,9555,0
+BKKT-WS.US,D,20240220,000000,0.18,0.18,0.144,0.144,94415,0
+BKKT-WS.US,D,20240221,000000,0.1464,0.16,0.145,0.149899,2312,0
+BKKT-WS.US,D,20240222,000000,0.15,0.15,0.15,0.15,7711,0
+BKKT-WS.US,D,20240223,000000,0.15999,0.178,0.1519,0.1752,39489,0
+BKKT-WS.US,D,20240226,000000,0.152,0.1752,0.152,0.1686,61760,0
+BKKT-WS.US,D,20240227,000000,0.175,0.17575,0.14,0.144,57934,0
+BKKT-WS.US,D,20240228,000000,0.152499,0.16,0.146,0.15,7415,0
+BKKT-WS.US,D,20240229,000000,0.16,0.1679,0.12,0.1299,212820,0
+BKKT-WS.US,D,20240301,000000,0.1428,0.159999,0.13,0.1473,18526,0
+BKKT-WS.US,D,20240304,000000,0.1598,0.1598,0.1494,0.1515,30602,0
+BKKT-WS.US,D,20240305,000000,0.16,0.165,0.1459,0.15,40509,0
+BKKT-WS.US,D,20240306,000000,0.1433,0.15,0.132,0.1498,40024,0
+BKKT-WS.US,D,20240307,000000,0.132,0.1493,0.132,0.1371,20483,0
+BKKT-WS.US,D,20240308,000000,0.1333,0.1444,0.132,0.1443,15800,0
+BKKT-WS.US,D,20240311,000000,0.1399,0.1399,0.12,0.1347,50409,0
+BKKT-WS.US,D,20240312,000000,0.1212,0.13,0.1124,0.1124,57212,0
+BKKT-WS.US,D,20240313,000000,0.1201,0.13,0.1124,0.12,26768,0
+BKKT-WS.US,D,20240314,000000,0.1122,0.1122,0.11,0.11,19986,0
+BKKT-WS.US,D,20240315,000000,0.1445,0.1445,0.1,0.1,14293,0
+BKKT-WS.US,D,20240318,000000,0.1,0.1,0.08,0.08,255239,0
+BKKT-WS.US,D,20240319,000000,0.1,0.1,0.08,0.088749,79396,0
+BKKT-WS.US,D,20240320,000000,0.097,0.1567,0.0964,0.1567,6220,0
+BKKT-WS.US,D,20240321,000000,0.1325,0.16,0.13,0.16,19101,0
+BKKT-WS.US,D,20240322,000000,0.1445,0.1575,0.1315,0.1575,7739,0
+BKKT-WS.US,D,20240325,000000,0.159,0.16,0.125101,0.13,26115,0
+BKKT-WS.US,D,20240326,000000,0.115,0.1479,0.11,0.13,10590,0
+BKKT-WS.US,D,20240327,000000,0.1459,0.1459,0.1,0.104,27467,0
+BKKT-WS.US,D,20240328,000000,0.105,0.1423,0.1,0.1324,55298,0
+BKKT-WS.US,D,20240401,000000,0.128,0.1297,0.104,0.1099,71931,0
+BKKT-WS.US,D,20240402,000000,0.11,0.1209,0.0965,0.1209,1010,0
+BKKT-WS.US,D,20240403,000000,0.0971,0.0971,0.0971,0.0971,1090,0
+BKKT-WS.US,D,20240404,000000,0.1074,0.1074,0.1074,0.1074,120,0
+BKKT-WS.US,D,20240405,000000,0.096,0.115,0.096,0.115,13845,0
+BKKT-WS.US,D,20240408,000000,0.11,0.1187,0.095,0.096,5934,0
+BKKT-WS.US,D,20240409,000000,0.1025,0.1131,0.08,0.0802,110200,0
+BKKT-WS.US,D,20240410,000000,0.0882,0.0882,0.0821,0.0821,3158,0
+BKKT-WS.US,D,20240411,000000,0.09,0.0901,0.082,0.0899,20105,0
+BKKT-WS.US,D,20240412,000000,0.082,0.0885,0.0701,0.0701,12090,0
+BKKT-WS.US,D,20240415,000000,0.0868,0.0868,0.0782,0.0782,305,0
+BKKT-WS.US,D,20240416,000000,0.079,0.0846,0.06,0.067399,11000,0
+BKKT-WS.US,D,20240417,000000,0.074,0.074,0.0603,0.0604,6766,0
+BKKT-WS.US,D,20240418,000000,0.07,0.0753,0.0604,0.0604,7536,0
+BKKT-WS.US,D,20240419,000000,0.0603,0.0701,0.0603,0.0701,2984,0
+BKKT-WS.US,D,20240422,000000,0.067899,0.067899,0.0544,0.0551,58892,0
+BKKT-WS.US,D,20240423,000000,0.0544,0.0599,0.0544,0.0599,23776,0
+BKKT-WS.US,D,20240424,000000,0.0565,0.061099,0.0544,0.061099,4140,0
+BKKT-WS.US,D,20240425,000000,0.07,0.07,0.06,0.06,461,0
+BKKT-WS.US,D,20240426,000000,0.0555,0.0716,0.05,0.0612,13010,0
+BKKT-WS.US,D,20240430,000000,0.066,0.0666,0.0555,0.0637,3576,0
+BKKT-WS.US,D,20240501,000000,0.0649,0.0849,0.053,0.0687,11245,0
+BKKT-WS.US,D,20240502,000000,0.074851,0.084,0.0592,0.074967,46241,0
+BKKT-WS.US,D,20240503,000000,0.06755,0.07849,0.063201,0.07849,17136,0
+BKKT-WS.US,D,20240506,000000,0.0651,0.0848,0.0651,0.0751,8125,0
+BKKT-WS.US,D,20240507,000000,0.066201,0.085,0.066201,0.085,5332,0
+BKKT-WS.US,D,20240508,000000,0.077999,0.0995,0.0711,0.081051,33030,0
+BKKT-WS.US,D,20240509,000000,0.075,0.1,0.0717,0.092,23733,0
+BKKT-WS.US,D,20240510,000000,0.106751,0.106751,0.077,0.0799,23415,0
+BKKT-WS.US,D,20240513,000000,0.08055,0.086,0.0751,0.0849,5224,0
+BKKT-WS.US,D,20240514,000000,0.1358,0.14,0.1178,0.125,110254,0
+BKKT-WS.US,D,20240515,000000,0.14,0.14,0.101,0.101,21058,0
+BKKT-WS.US,D,20240516,000000,0.1175,0.1175,0.067551,0.071,86344,0
+BKKT-WS.US,D,20240517,000000,0.0777,0.129,0.07,0.1287,36021,0
+BKKT-WS.US,D,20240520,000000,0.155,0.155,0.08,0.1499,115413,0
+BKKT-WS.US,D,20240521,000000,0.15,0.185,0.125,0.15625,64658,0
+BKKT-WS.US,D,20240522,000000,0.17,0.2038,0.17,0.1701,41987,0
+BKKT-WS.US,D,20240523,000000,0.1702,0.2,0.1,0.194,59196,0
+BKKT-WS.US,D,20240524,000000,0.194,0.2,0.16375,0.1798,31265,0
+BKKT-WS.US,D,20240528,000000,0.2,0.2,0.125,0.14,23261,0
+BKKT-WS.US,D,20240529,000000,0.17,0.1788,0.145,0.145,4080,0
+BKKT-WS.US,D,20240530,000000,0.14,0.2,0.14,0.1699,20270,0
+BKKT-WS.US,D,20240531,000000,0.2,0.2,0.14,0.196,27340,0
+BKKT-WS.US,D,20240603,000000,0.1999,0.1999,0.146999,0.149899,6738,0
+BKKT-WS.US,D,20240604,000000,0.1798,0.1798,0.1501,0.1501,7400,0
+BKKT-WS.US,D,20240605,000000,0.1503,0.1875,0.15,0.15,12545,0
+BKKT-WS.US,D,20240606,000000,0.1648,0.185,0.1648,0.16701,38430,0
+BKKT-WS.US,D,20240607,000000,0.189,0.189,0.16,0.1871,25906,0
+BKKT-WS.US,D,20240610,000000,0.1871,0.189,0.1525,0.159,29006,0
+BKKT-WS.US,D,20240611,000000,0.1562,0.1775,0.1545,0.1775,6101,0
+BKKT-WS.US,D,20240612,000000,0.1675,0.1774,0.1575,0.1774,3790,0
+BKKT-WS.US,D,20240613,000000,0.161101,0.1725,0.135,0.1725,11906,0
+BKKT-WS.US,D,20240614,000000,0.1725,0.173,0.137,0.137,6409,0
+BKKT-WS.US,D,20240617,000000,0.1262,0.1313,0.125,0.125,2924,0
+BKKT-WS.US,D,20240618,000000,0.139,0.139,0.133,0.1357,3676,0
+BKKT-WS.US,D,20240620,000000,0.133,0.139,0.125,0.1256,12640,0
+BKKT-WS.US,D,20240621,000000,0.125,0.181,0.125,0.1432,61152,0
+BKKT-WS.US,D,20240624,000000,0.14,0.1499,0.14,0.1497,6323,0
+BKKT-WS.US,D,20240625,000000,0.179,0.179,0.1251,0.1251,2109,0
+BKKT-WS.US,D,20240626,000000,0.1482,0.179,0.1167,0.168,55338,0
+BKKT-WS.US,D,20240627,000000,0.1363,0.167,0.12,0.1662,17564,0
+BKKT-WS.US,D,20240628,000000,0.167699,0.18,0.1488,0.17485,3538,0
+BKKT-WS.US,D,20240701,000000,0.1313,0.18,0.13,0.152001,1633,0
+BKKT-WS.US,D,20240702,000000,0.13,0.1598,0.12,0.1598,25088,0
+BKKT-WS.US,D,20240703,000000,0.1305,0.1305,0.125,0.125,10150,0
+BKKT-WS.US,D,20240705,000000,0.1575,0.1575,0.1574,0.1574,2000,0
+BKKT-WS.US,D,20240708,000000,0.1323,0.1377,0.12,0.12,6989,0
+BKKT-WS.US,D,20240709,000000,0.1212,0.1212,0.12,0.12,22502,0
+BKKT-WS.US,D,20240710,000000,0.12,0.1349,0.1,0.105,21297,0
+BKKT-WS.US,D,20240712,000000,0.1288,0.1788,0.124,0.17,14119,0
+BKKT-WS.US,D,20240715,000000,0.17,0.17,0.144,0.17,17548,0
+BKKT-WS.US,D,20240716,000000,0.154499,0.17,0.154499,0.157,12923,0
+BKKT-WS.US,D,20240717,000000,0.17,0.17,0.134,0.134,22225,0
+BKKT-WS.US,D,20240718,000000,0.152,0.1586,0.11,0.1394,5851,0
+BKKT-WS.US,D,20240719,000000,0.13,0.1398,0.13,0.1397,7900,0
+BKKT-WS.US,D,20240722,000000,0.1151,0.156999,0.1151,0.1524,18494,0
+BKKT-WS.US,D,20240725,000000,0.15,0.150051,0.106,0.1148,14780,0
+BKKT-WS.US,D,20240726,000000,0.105,0.1212,0.105,0.114,18500,0
+BKKT-WS.US,D,20240729,000000,0.12,0.13,0.105,0.1052,26405,0
+BKKT-WS.US,D,20240730,000000,0.107101,0.107101,0.107101,0.107101,319,0
+BKKT-WS.US,D,20240801,000000,0.114501,0.1262,0.1144,0.114999,4256,0
+BKKT-WS.US,D,20240802,000000,0.105,0.112799,0.105,0.108901,2042,0
+BKKT-WS.US,D,20240805,000000,0.105,0.1145,0.1,0.1,59141,0
+BKKT-WS.US,D,20240806,000000,0.1,0.1001,0.1,0.1001,1000,0
+BKKT-WS.US,D,20240807,000000,0.1,0.1063,0.1,0.1063,352,0
+BKKT-WS.US,D,20240808,000000,0.1145,0.1145,0.1,0.1,5900,0
+BKKT-WS.US,D,20240809,000000,0.1498,0.15,0.1,0.1388,27334,0
+BKKT-WS.US,D,20240812,000000,0.1171,0.126,0.116,0.126,2920,0
+BKKT-WS.US,D,20240813,000000,0.1222,0.126,0.1222,0.126,400,0
+BKKT-WS.US,D,20240814,000000,0.1262,0.15,0.1,0.104,21572,0
+BKKT-WS.US,D,20240816,000000,0.1,0.1,0.1,0.1,2500,0
+BKKT-WS.US,D,20240819,000000,0.1003,0.1003,0.1003,0.1003,150,0
+BKKT-WS.US,D,20240822,000000,0.1041,0.1042,0.1,0.1001,10718,0
+BKKT-WS.US,D,20240826,000000,0.1285,0.129846,0.1012,0.1026,4390,0
+BKKT-WS.US,D,20240827,000000,0.1027,0.1049,0.1,0.1049,5202,0
+BKKT-WS.US,D,20240828,000000,0.1087,0.1098,0.1087,0.1097,651,0
+BKKT-WS.US,D,20240829,000000,0.101,0.105,0.1,0.105,1300,0
+BKKT-WS.US,D,20240903,000000,0.104,0.1098,0.1001,0.1049,13506,0
+BKKT-WS.US,D,20240905,000000,0.1,0.100001,0.1,0.100001,1000,0
+BKKT-WS.US,D,20240906,000000,0.1,0.1049,0.1,0.1049,780,0
+BKKT-WS.US,D,20240910,000000,0.1001,0.1001,0.1,0.1,7300,0
+BKKT-WS.US,D,20240912,000000,0.099,0.1,0.099,0.1,3146,0
+BKKT-WS.US,D,20240913,000000,0.1,0.1,0.0801,0.0978,8214,0
+BKKT-WS.US,D,20240916,000000,0.09495,0.098,0.0802,0.098,2800,0
+BKKT-WS.US,D,20240917,000000,0.0801,0.1033,0.0801,0.0801,16339,0
+BKKT-WS.US,D,20240918,000000,0.0818,0.094,0.081,0.0818,1988,0
+BKKT-WS.US,D,20240919,000000,0.083,0.0998,0.083,0.0873,5760,0
+BKKT-WS.US,D,20240920,000000,0.088,0.088,0.085001,0.0873,8017,0
+BKKT-WS.US,D,20240923,000000,0.0858,0.089751,0.085,0.089751,1150,0
+BKKT-WS.US,D,20240924,000000,0.0872,0.095,0.0865,0.093,38512,0
+BKKT-WS.US,D,20240925,000000,0.0881,0.1,0.0881,0.095,2862,0
+BKKT-WS.US,D,20240926,000000,0.095,0.095,0.088,0.095,3936,0
+BKKT-WS.US,D,20240927,000000,0.096,0.096,0.096,0.096,9432,0
+BKKT-WS.US,D,20240930,000000,0.0943,0.0943,0.0943,0.0943,153,0
+BKKT-WS.US,D,20241001,000000,0.092,0.1,0.092,0.1,1950,0
+BKKT-WS.US,D,20241003,000000,0.0929,0.1,0.092,0.095,3554,0
+BKKT-WS.US,D,20241004,000000,0.092,0.1124,0.092,0.0961,6561,0
+BKKT-WS.US,D,20241007,000000,0.1154,0.1154,0.1,0.1,420,0
+BKKT-WS.US,D,20241008,000000,0.110051,0.110051,0.100199,0.100199,440,0
+BKKT-WS.US,D,20241009,000000,0.1,0.1,0.0891,0.093,17634,0
+BKKT-WS.US,D,20241010,000000,0.092499,0.093,0.092001,0.092776,4151,0
+BKKT-WS.US,D,20241011,000000,0.0988,0.1,0.098049,0.1,13300,0
+BKKT-WS.US,D,20241014,000000,0.105,0.105,0.105,0.105,515,0
+BKKT-WS.US,D,20241015,000000,0.0985,0.0985,0.0985,0.0985,609,0
+BKKT-WS.US,D,20241016,000000,0.1,0.1,0.08,0.08,15851,0
+BKKT-WS.US,D,20241017,000000,0.084,0.0848,0.084,0.0848,605,0
+BKKT-WS.US,D,20241018,000000,0.084,0.09,0.084,0.0868,2221,0
+BKKT-WS.US,D,20241021,000000,0.0871,0.0871,0.0871,0.0871,1250,0
+BKKT-WS.US,D,20241022,000000,0.0871,0.087201,0.0871,0.0871,1110,0
+BKKT-WS.US,D,20241023,000000,0.0871,0.0908,0.087,0.0908,1603,0
+BKKT-WS.US,D,20241025,000000,0.0801,0.0872,0.0801,0.0872,400,0
+BKKT-WS.US,D,20241028,000000,0.09,0.09,0.09,0.09,1100,0
+BKKT-WS.US,D,20241029,000000,0.084049,0.1,0.084049,0.1,2891,0
+BKKT-WS.US,D,20241030,000000,0.0909,0.1,0.0909,0.1,424,0
+BKKT-WS.US,D,20241031,000000,0.09,0.095,0.08,0.0821,37792,0
+BKKT-WS.US,D,20241101,000000,0.0941,0.095,0.085,0.09,6850,0
+BKKT-WS.US,D,20241104,000000,0.09,0.0955,0.0849,0.0954,12312,0
+BKKT-WS.US,D,20241105,000000,0.082501,0.085,0.08,0.0801,16072,0
+BKKT-WS.US,D,20241106,000000,0.09255,0.09255,0.09255,0.09255,808,0
+BKKT-WS.US,D,20241107,000000,0.08,0.105,0.08,0.08,46111,0
+BKKT-WS.US,D,20241108,000000,0.09305,0.1048,0.0811,0.1048,2850,0
+BKKT-WS.US,D,20241111,000000,0.1048,0.1349,0.1,0.124,57857,0
+BKKT-WS.US,D,20241112,000000,0.1021,0.134413,0.09,0.134413,56895,0
+BKKT-WS.US,D,20241113,000000,0.1475,0.199,0.1025,0.1225,32280,0
+BKKT-WS.US,D,20241114,000000,0.1052,0.12,0.1052,0.11641,8756,0
+BKKT-WS.US,D,20241115,000000,0.123601,0.123601,0.123601,0.123601,559,0
+BKKT-WS.US,D,20241118,000000,0.12,1.7614,0.1069,0.48,3442204,0
+BKKT-WS.US,D,20241119,000000,0.6,0.64,0.39,0.4,2802554,0
+BKKT-WS.US,D,20241120,000000,0.49,0.4998,0.385,0.45,951736,0
+BKKT-WS.US,D,20241121,000000,0.501,0.51,0.3937,0.4052,541293,0
+BKKT-WS.US,D,20241122,000000,0.43,0.45,0.4,0.4398,535529,0
+BKKT-WS.US,D,20241125,000000,0.47,0.48,0.41,0.4221,283437,0
+BKKT-WS.US,D,20241126,000000,0.449799,0.449799,0.404,0.412,188522,0
+BKKT-WS.US,D,20241127,000000,0.4171,0.4499,0.412,0.44,113981,0
+BKKT-WS.US,D,20241129,000000,0.4401,0.4498,0.41,0.410972,97998,0
+BKKT-WS.US,D,20241202,000000,0.410101,0.43,0.4,0.4151,141056,0
+BKKT-WS.US,D,20241203,000000,0.42,0.4207,0.4,0.41,55638,0
+BKKT-WS.US,D,20241204,000000,0.4,0.4355,0.3998,0.4028,82948,0
+BKKT-WS.US,D,20241205,000000,0.41,0.44,0.3998,0.41,148214,0
+BKKT-WS.US,D,20241206,000000,0.42,0.43,0.4,0.4036,126949,0
+BKKT-WS.US,D,20241209,000000,0.41001,0.4299,0.385,0.4039,76895,0
+BKKT-WS.US,D,20241210,000000,0.39,0.41,0.39,0.39,65833,0
+BKKT-WS.US,D,20241211,000000,0.4015,0.404,0.3688,0.3741,126000,0
+BKKT-WS.US,D,20241212,000000,0.37205,0.4294,0.3688,0.4199,196334,0
+BKKT-WS.US,D,20241213,000000,0.404,0.429,0.4,0.4,113307,0
+BKKT-WS.US,D,20241216,000000,0.4168,0.479999,0.4,0.47,418675,0
+BKKT-WS.US,D,20241217,000000,0.4797,0.48,0.428,0.4401,79781,0
+BKKT-WS.US,D,20241218,000000,0.4173,0.52,0.405,0.4101,284034,0
+BKKT-WS.US,D,20241219,000000,0.45,0.53,0.4376,0.501,460058,0
+BKKT-WS.US,D,20241220,000000,0.5,0.58,0.4769,0.570101,203901,0
+BKKT-WS.US,D,20241223,000000,0.589,0.64,0.554,0.63,132098,0
+BKKT-WS.US,D,20241224,000000,0.6336,0.7,0.6237,0.694101,133723,0
+BKKT-WS.US,D,20241226,000000,0.7,0.7175,0.67,0.6996,85942,0
+BKKT-WS.US,D,20241227,000000,0.7,0.7125,0.67,0.69001,79321,0
+BKKT-WS.US,D,20241230,000000,0.69,0.7,0.6,0.6,84620,0
+BKKT-WS.US,D,20241231,000000,0.67,0.7,0.4601,0.57905,196542,0
+BKKT-WS.US,D,20250102,000000,0.58,0.602986,0.493,0.515,42679,0
+BKKT-WS.US,D,20250103,000000,0.52,0.565,0.466,0.53,114756,0
+BKKT-WS.US,D,20250106,000000,0.53,0.549,0.49,0.5,48697,0
+BKKT-WS.US,D,20250107,000000,0.5,0.515,0.5,0.5001,52731,0
+BKKT-WS.US,D,20250108,000000,0.5,0.55,0.45,0.4502,85381,0
+BKKT-WS.US,D,20250110,000000,0.4501,0.450199,0.434,0.450199,18762,0
+BKKT-WS.US,D,20250113,000000,0.4388,0.45,0.377601,0.385,90656,0
+BKKT-WS.US,D,20250114,000000,0.4,0.45,0.4,0.422095,22393,0
+BKKT-WS.US,D,20250115,000000,0.4341,0.444999,0.4222,0.4371,23081,0
+BKKT-WS.US,D,20250116,000000,0.452,0.4772,0.4421,0.44515,37395,0
+BKKT-WS.US,D,20250117,000000,0.45,0.5,0.45,0.4611,81887,0
+BKKT-WS.US,D,20250121,000000,0.5483,0.58,0.47,0.53,126049,0
+BKKT-WS.US,D,20250122,000000,0.5639,0.58,0.48,0.5699,60649,0
+BKKT-WS.US,D,20250123,000000,0.52,0.58,0.5001,0.52,62195,0
+BKKT-WS.US,D,20250124,000000,0.540001,0.540001,0.48,0.498751,36708,0
+BKKT-WS.US,D,20250127,000000,0.522001,0.522001,0.374,0.4395,161142,0
+BKKT-WS.US,D,20250128,000000,0.45,0.47,0.43,0.4385,19448,0
+BKKT-WS.US,D,20250129,000000,0.4131,0.4748,0.33,0.3509,320566,0
+BKKT-WS.US,D,20250130,000000,0.3464,0.3464,0.2825,0.3,253352,0
+BKKT-WS.US,D,20250131,000000,0.303,0.3181,0.2304,0.245,289018,0
+BKKT-WS.US,D,20250203,000000,0.2499,0.2887,0.23,0.284,93298,0
+BKKT-WS.US,D,20250204,000000,0.297,0.3,0.27,0.2799,102074,0
+BKKT-WS.US,D,20250205,000000,0.257,0.2799,0.25,0.25,96219,0
+BKKT-WS.US,D,20250206,000000,0.2673,0.3,0.2673,0.279,50197,0
+BKKT-WS.US,D,20250207,000000,0.28,0.2998,0.2601,0.2911,56020,0
+BKKT-WS.US,D,20250210,000000,0.280101,0.2998,0.28,0.2914,51978,0
+BKKT-WS.US,D,20250211,000000,0.26,0.28,0.26,0.2731,10687,0
+BKKT-WS.US,D,20250212,000000,0.27,0.3,0.25,0.27,58403,0
+BKKT-WS.US,D,20250213,000000,0.29,0.29,0.25,0.265001,52539,0
+BKKT-WS.US,D,20250214,000000,0.2501,0.2799,0.25,0.277,22669,0
+BKKT-WS.US,D,20250218,000000,0.279899,0.279899,0.25,0.2501,35872,0
+BKKT-WS.US,D,20250219,000000,0.2687,0.27,0.25,0.260001,18794,0
+BKKT-WS.US,D,20250220,000000,0.263,0.2699,0.25,0.265281,30359,0
+BKKT-WS.US,D,20250221,000000,0.272,0.284,0.25,0.255,37526,0
+BKKT-WS.US,D,20250224,000000,0.2767,0.309202,0.25,0.253,85001,0
+BKKT-WS.US,D,20250225,000000,0.253,0.2975,0.247,0.25,116907,0
+BKKT-WS.US,D,20250226,000000,0.239,0.24,0.22,0.2245,79257,0
+BKKT-WS.US,D,20250227,000000,0.2236,0.23,0.2,0.2139,30092,0
+BKKT-WS.US,D,20250228,000000,0.2083,0.229,0.199,0.2,36641,0
+BKKT-WS.US,D,20250303,000000,0.2475,0.25,0.21,0.225,57642,0
+BKKT-WS.US,D,20250304,000000,0.2363,0.2376,0.2002,0.215,41894,0
+BKKT-WS.US,D,20250305,000000,0.23,0.4,0.218551,0.333,616156,0
+BKKT-WS.US,D,20250306,000000,0.41,0.4272,0.37,0.395,340213,0
+BKKT-WS.US,D,20250307,000000,0.398,0.4,0.3199,0.339451,146235,0
+BKKT-WS.US,D,20250310,000000,0.3,0.313082,0.248,0.248,143491,0
+BKKT-WS.US,D,20250311,000000,0.28,0.28,0.25,0.2742,54960,0
+BKKT-WS.US,D,20250312,000000,0.2743,0.3451,0.2551,0.303,51539,0
+BKKT-WS.US,D,20250313,000000,0.3,0.3237,0.2825,0.3229,16606,0
+BKKT-WS.US,D,20250314,000000,0.27,0.3,0.27,0.3,40369,0
+BKKT-WS.US,D,20250317,000000,0.265101,0.305695,0.265101,0.296,58693,0
+BKKT-WS.US,D,20250318,000000,0.254,0.27,0.2291,0.25,96073,0
+BKKT-WS.US,D,20250319,000000,0.262499,0.29,0.23,0.2559,36100,0
+BKKT-WS.US,D,20250320,000000,0.2559,0.2859,0.2321,0.2321,187670,0
+BKKT-WS.US,D,20250321,000000,0.2606,0.27,0.22,0.26,108599,0
+BKKT-WS.US,D,20250324,000000,0.246111,0.27,0.234,0.2556,31983,0
+BKKT-WS.US,D,20250325,000000,0.2555,0.2663,0.221,0.2316,25571,0
+BKKT-WS.US,D,20250326,000000,0.232,0.24,0.21,0.231,28986,0
+BKKT-WS.US,D,20250327,000000,0.23,0.24,0.2084,0.208455,56725,0
+BKKT-WS.US,D,20250328,000000,0.208,0.228045,0.2,0.2001,28692,0
+BKKT-WS.US,D,20250331,000000,0.21385,0.2277,0.199,0.2199,27781,0
+BKKT-WS.US,D,20250401,000000,0.1989,0.2199,0.1989,0.1997,24816,0
+BKKT-WS.US,D,20250402,000000,0.209451,0.2101,0.1645,0.1851,34995,0
+BKKT-WS.US,D,20250403,000000,0.2198,0.2198,0.1701,0.175,10279,0
+BKKT-WS.US,D,20250404,000000,0.179,0.179,0.1675,0.173,13633,0
+BKKT-WS.US,D,20250407,000000,0.169,0.173,0.155,0.162599,33100,0
+BKKT-WS.US,D,20250408,000000,0.1626,0.18,0.160064,0.1724,49031,0
+BKKT-WS.US,D,20250409,000000,0.18,0.185,0.1575,0.1687,67672,0
+BKKT-WS.US,D,20250410,000000,0.17125,0.185,0.16,0.165001,10533,0
+BKKT-WS.US,D,20250411,000000,0.1699,0.179998,0.16,0.164,6164,0
+BKKT-WS.US,D,20250414,000000,0.171,0.171,0.1515,0.164,4462,0
+BKKT-WS.US,D,20250415,000000,0.160001,0.1821,0.1515,0.1526,22300,0
+BKKT-WS.US,D,20250416,000000,0.1725,0.1725,0.1516,0.1518,6678,0
+BKKT-WS.US,D,20250417,000000,0.160649,0.172499,0.1564,0.172499,19276,0
+BKKT-WS.US,D,20250421,000000,0.155101,0.1724,0.1551,0.17,15226,0
+BKKT-WS.US,D,20250422,000000,0.1518,0.18,0.145,0.17,65556,0
+BKKT-WS.US,D,20250423,000000,0.166499,0.1775,0.166499,0.1674,20780,0
+BKKT-WS.US,D,20250424,000000,0.160051,0.1667,0.13,0.153,102019,0
+BKKT-WS.US,D,20250425,000000,0.15,0.15987,0.14,0.154,27188,0
+BKKT-WS.US,D,20250428,000000,0.149,0.149,0.147,0.149,5939,0
+BKKT-WS.US,D,20250429,000000,0.1496,0.1496,0.14,0.142,13142,0
+BKKT-WS.US,D,20250430,000000,0.1483,0.1563,0.1483,0.1483,1893,0
+BKKT-WS.US,D,20250501,000000,0.1566,0.1795,0.148301,0.1588,12878,0
+BKKT-WS.US,D,20250502,000000,0.15,0.1572,0.1428,0.1545,37349,0
+BKKT-WS.US,D,20250505,000000,0.1629,0.1643,0.1429,0.155,5715,0
+BKKT-WS.US,D,20250506,000000,0.1573,0.16,0.144,0.1517,23444,0
+BKKT-WS.US,D,20250507,000000,0.158307,0.158307,0.1451,0.1498,9734,0
+BKKT-WS.US,D,20250508,000000,0.1641,0.1641,0.145,0.1598,25060,0
+BKKT-WS.US,D,20250509,000000,0.162,0.1641,0.1453,0.1598,1257,0
+BKKT-WS.US,D,20250512,000000,0.16,0.1601,0.145,0.159499,26592,0
+BKKT-WS.US,D,20250513,000000,0.161,0.2291,0.1461,0.194999,225419,0
+BKKT-WS.US,D,20250514,000000,0.1951,0.1951,0.1501,0.155,16996,0
+BKKT-WS.US,D,20250515,000000,0.1501,0.179199,0.15,0.1505,16054,0
+BKKT-WS.US,D,20250516,000000,0.1611,0.1623,0.151,0.155,10008,0
+BKKT-WS.US,D,20250519,000000,0.1633,0.1759,0.1525,0.1698,11831,0
+BKKT-WS.US,D,20250521,000000,0.16,0.1696,0.15,0.15,12918,0
+BKKT-WS.US,D,20250522,000000,0.1597,0.2,0.15,0.2,65121,0
+BKKT-WS.US,D,20250523,000000,0.1663,0.1975,0.15,0.1724,38403,0
+BKKT-WS.US,D,20250527,000000,0.2,0.2075,0.1791,0.205,63703,0
+BKKT-WS.US,D,20250528,000000,0.19,0.205,0.1847,0.199,38930,0
+BKKT-WS.US,D,20250529,000000,0.1945,0.22,0.1821,0.22,60776,0
+BKKT-WS.US,D,20250530,000000,0.2175,0.26,0.2,0.25,179256,0
+BKKT-WS.US,D,20250602,000000,0.2575,0.27,0.2461,0.2599,32579,0
+BKKT-WS.US,D,20250603,000000,0.25,0.274,0.2388,0.26,118635,0
+BKKT-WS.US,D,20250604,000000,0.2601,0.2601,0.2433,0.2558,2678,0
+BKKT-WS.US,D,20250605,000000,0.25,0.25,0.214,0.2179,97247,0
+BKKT-WS.US,D,20250606,000000,0.21,0.24,0.21,0.23,15034,0
+BKKT-WS.US,D,20250609,000000,0.2345,0.24,0.23,0.24,23951,0
+BKKT-WS.US,D,20250610,000000,0.25,0.25,0.2,0.23,29707,0
+BKKT-WS.US,D,20250611,000000,0.2023,0.24,0.2022,0.229,5940,0
+BKKT-WS.US,D,20250612,000000,0.204001,0.23,0.2,0.213,10814,0
+BKKT-WS.US,D,20250613,000000,0.216,0.216,0.2,0.2042,20254,0
+BKKT-WS.US,D,20250616,000000,0.2035,0.2097,0.2,0.2,3811,0
+BKKT-WS.US,D,20250617,000000,0.2,0.21,0.185,0.188,37787,0
+BKKT-WS.US,D,20250618,000000,0.196,0.1985,0.18,0.1985,11383,0
+BKKT-WS.US,D,20250620,000000,0.1985,0.22,0.1875,0.204841,34796,0
+BKKT-WS.US,D,20250623,000000,0.21,0.22,0.1826,0.183251,29461,0
+BKKT-WS.US,D,20250624,000000,0.18255,0.2,0.18,0.2,35461,0
+BKKT-WS.US,D,20250625,000000,0.181,0.1997,0.18,0.1996,1005,0
+BKKT-WS.US,D,20250626,000000,0.1858,0.1997,0.1858,0.1996,5733,0
+BKKT-WS.US,D,20250627,000000,0.1997,0.1997,0.18,0.18,126939,0
+BKKT-WS.US,D,20250630,000000,0.188399,0.2,0.18,0.1905,84744,0
+BKKT-WS.US,D,20250701,000000,0.190502,0.2,0.1816,0.2,7835,0
+BKKT-WS.US,D,20250702,000000,0.1821,0.2488,0.1821,0.2474,203304,0
+BKKT-WS.US,D,20250703,000000,0.24,0.248,0.2352,0.2361,11384,0
+BKKT-WS.US,D,20250707,000000,0.22,0.237,0.21,0.22,20157,0
+BKKT-WS.US,D,20250708,000000,0.2113,0.24,0.21,0.215,20700,0
+BKKT-WS.US,D,20250709,000000,0.215,0.2329,0.21,0.213,16061,0
+BKKT-WS.US,D,20250710,000000,0.234,0.234,0.1975,0.223,198380,0
+BKKT-WS.US,D,20250711,000000,0.2,0.2001,0.1985,0.2001,111122,0
+BKKT-WS.US,D,20250714,000000,0.2002,0.2002,0.1985,0.2,57521,0
+BKKT-WS.US,D,20250715,000000,0.2,0.218399,0.1985,0.2084,83179,0
+BKKT-WS.US,D,20250716,000000,0.2038,0.2235,0.1985,0.206,87302,0
+BKKT-WS.US,D,20250717,000000,0.206,0.2235,0.2025,0.2145,111721,0
+BKKT-WS.US,D,20250718,000000,0.2304,0.25,0.2201,0.24,136868,0
+BKKT-WS.US,D,20250721,000000,0.23999,0.25,0.23,0.2425,65105,0
+BKKT-WS.US,D,20250722,000000,0.2328,0.25,0.228,0.228,25610,0
+BKKT-WS.US,D,20250723,000000,0.244,0.26,0.228,0.2496,91090,0
+BKKT-WS.US,D,20250724,000000,0.2301,0.259999,0.23,0.235,26037,0
+BKKT-WS.US,D,20250725,000000,0.23,0.255001,0.23,0.252,84060,0
+BKKT-WS.US,D,20250728,000000,0.245,0.252,0.231,0.231,50826,0
+BKKT-WS.US,D,20250729,000000,0.1806,0.2,0.1516,0.1848,172780,0
+BKKT-WS.US,D,20250730,000000,0.1998,0.1998,0.1739,0.1896,57138,0
+BKKT-WS.US,D,20250731,000000,0.21,0.21,0.155,0.16,36018,0
+BKKT-WS.US,D,20250801,000000,0.1725,0.1725,0.1575,0.1576,17809,0
+BKKT-WS.US,D,20250804,000000,0.16625,0.1725,0.1501,0.1514,12800,0
+BKKT-WS.US,D,20250805,000000,0.1513,0.1651,0.1505,0.165,37604,0
+BKKT-WS.US,D,20250806,000000,0.165,0.1758,0.1515,0.1603,36308,0
+BKKT-WS.US,D,20250807,000000,0.1884,0.1884,0.1531,0.16,24288,0
+BKKT-WS.US,D,20250808,000000,0.1601,0.2049,0.16,0.1899,40718,0
+BKKT-WS.US,D,20250811,000000,0.1733,0.18,0.1676,0.17,13404,0
+BKKT-WS.US,D,20250812,000000,0.1676,0.1887,0.1425,0.1726,50886,0
+BKKT-WS.US,D,20250813,000000,0.1676,0.1707,0.162,0.1664,8770,0
+BKKT-WS.US,D,20250814,000000,0.161,0.166,0.161,0.161101,13712,0
+BKKT-WS.US,D,20250815,000000,0.155,0.17,0.155,0.1615,7120,0
+BKKT-WS.US,D,20250818,000000,0.155,0.17,0.15,0.15,33826,0
+BKKT-WS.US,D,20250819,000000,0.1678,0.1678,0.15,0.1501,73641,0
+BKKT-WS.US,D,20250820,000000,0.16,0.16,0.152,0.158751,3249,0
+BKKT-WS.US,D,20250821,000000,0.155251,0.167,0.155251,0.1599,23278,0
+BKKT-WS.US,D,20250822,000000,0.151,0.16,0.151,0.155,14351,0
+BKKT-WS.US,D,20250825,000000,0.1549,0.167,0.1533,0.16,13968,0
+BKKT-WS.US,D,20250826,000000,0.1662,0.22,0.1535,0.2186,56395,0
+BKKT-WS.US,D,20250827,000000,0.21,0.2101,0.155,0.209899,38893,0
+BKKT-WS.US,D,20250828,000000,0.2,0.2,0.167,0.1911,19305,0
+BKKT-WS.US,D,20250902,000000,0.1779,0.1815,0.1702,0.1764,14726,0
+BKKT-WS.US,D,20250903,000000,0.17425,0.17425,0.167,0.1699,12095,0
+BKKT-WS.US,D,20250904,000000,0.161,0.1814,0.161,0.1622,32038,0
+BKKT-WS.US,D,20250905,000000,0.161,0.165,0.161,0.1611,11328,0
+BKKT-WS.US,D,20250908,000000,0.1776,0.1777,0.162,0.1701,7574,0
+BKKT-WS.US,D,20250909,000000,0.175,0.1815,0.175,0.1801,21606,0
+BKKT-WS.US,D,20250910,000000,0.1781,0.1815,0.161,0.1758,17233,0
+BKKT-WS.US,D,20250911,000000,0.1651,0.1815,0.16,0.1731,44559,0
+BKKT-WS.US,D,20250912,000000,0.1722,0.1815,0.1658,0.178,10807,0
+BKKT-WS.US,D,20250915,000000,0.179751,0.20225,0.17,0.1831,113706,0
+BKKT-WS.US,D,20250916,000000,0.1751,0.213,0.17,0.1874,23558,0
+BKKT-WS.US,D,20250917,000000,0.1905,0.2,0.18,0.1898,26054,0
+BKKT-WS.US,D,20250918,000000,0.186299,0.1999,0.18,0.197,24786,0
+BKKT-WS.US,D,20250919,000000,0.186,0.1952,0.1855,0.1861,54012,0
+BKKT-WS.US,D,20250922,000000,0.22,0.265,0.2194,0.234,453934,0
+BKKT-WS.US,D,20250923,000000,0.2775,0.29,0.2501,0.28,205384,0
+BKKT-WS.US,D,20250924,000000,0.28,0.3699,0.264,0.3,684512,0
+BKKT-WS.US,D,20250925,000000,0.31,0.31,0.2666,0.2775,174405,0
+BKKT-WS.US,D,20250926,000000,0.260001,0.2975,0.25,0.2975,90382,0
+BKKT-WS.US,D,20250929,000000,0.264,0.4,0.26,0.396,226570,0
+BKKT-WS.US,D,20250930,000000,0.4,0.5,0.4,0.45,605559,0
+BKKT-WS.US,D,20251001,000000,0.451,0.472049,0.4135,0.4217,327903,0
+BKKT-WS.US,D,20251002,000000,0.48,0.55,0.48,0.5136,301727,0
+BKKT-WS.US,D,20251003,000000,0.51,0.54,0.41,0.4291,168941,0
+BKKT-WS.US,D,20251006,000000,0.48,0.4899,0.4,0.4225,96460,0
+BKKT-WS.US,D,20251007,000000,0.43,0.4385,0.3501,0.3648,107138,0
+BKKT-WS.US,D,20251008,000000,0.36,0.4,0.3299,0.371751,39209,0
+BKKT-WS.US,D,20251009,000000,0.38,0.42,0.3325,0.36,52147,0
+BKKT-WS.US,D,20251010,000000,0.396,0.396,0.33,0.3396,169976,0
+BKKT-WS.US,D,20251013,000000,0.3401,0.3696,0.306,0.3335,77807,0
+BKKT-WS.US,D,20251014,000000,0.35,0.38,0.267,0.3597,155065,0
+BKKT-WS.US,D,20251015,000000,0.34965,0.39,0.303,0.33,93088,0
+BKKT-WS.US,D,20251016,000000,0.33,0.3426,0.303,0.3071,23583,0
+BKKT-WS.US,D,20251017,000000,0.3053,0.3088,0.245,0.2816,207735,0
+BKKT-WS.US,D,20251020,000000,0.3015,0.333,0.29,0.3299,48595,0
+BKKT-WS.US,D,20251021,000000,0.33,0.3699,0.27,0.2761,32384,0
+BKKT-WS.US,D,20251022,000000,0.3076,0.3076,0.278,0.278,9102,0
+BKKT-WS.US,D,20251023,000000,0.282,0.319,0.282,0.3189,12412,0
+BKKT-WS.US,D,20251024,000000,0.3,0.32,0.2796,0.2899,59162,0
+BKKT-WS.US,D,20251027,000000,0.2865,0.2953,0.273,0.2874,11374,0
+BKKT-WS.US,D,20251028,000000,0.28,0.306,0.273,0.2812,12268,0
+BKKT-WS.US,D,20251029,000000,0.29,0.3,0.2812,0.2812,3365,0
+BKKT-WS.US,D,20251030,000000,0.308,0.308,0.2726,0.2726,1841,0
+BKKT-WS.US,D,20251031,000000,0.2752,0.3,0.2452,0.288,20926,0
+BKKT-WS.US,D,20251103,000000,0.2663,0.2722,0.2502,0.2511,24680,0
+BKKT-WS.US,D,20251104,000000,0.2463,0.2463,0.23,0.2433,35773,0
+BKKT-WS.US,D,20251105,000000,0.2425,0.26,0.23,0.2471,28954,0
+BKKT-WS.US,D,20251106,000000,0.2875,0.2875,0.23,0.23,9984,0
+BKKT-WS.US,D,20251107,000000,0.2201,0.25,0.202,0.245,44367,0
+BKKT-WS.US,D,20251110,000000,0.26,0.26,0.213,0.23064,15493,0
+BKKT-WS.US,D,20251111,000000,0.2313,0.243,0.1907,0.2193,24343,0
+BKKT-WS.US,D,20251112,000000,0.2,0.2159,0.1931,0.2158,16800,0
+BKKT-WS.US,D,20251113,000000,0.2251,0.255,0.17,0.2,22948,0
+BKKT-WS.US,D,20251114,000000,0.2,0.23,0.17,0.207,19987,0
+BKKT-WS.US,D,20251117,000000,0.2174,0.2174,0.17,0.17,1591,0
+BKKT-WS.US,D,20251118,000000,0.174,0.2009,0.16,0.1865,24837,0
+BKKT-WS.US,D,20251119,000000,0.1809,0.1809,0.168,0.168,6567,0
+BKKT-WS.US,D,20251120,000000,0.1689,0.1689,0.1608,0.163,2173,0
+BKKT-WS.US,D,20251121,000000,0.1594,0.1687,0.1426,0.16,24035,0
+BKKT-WS.US,D,20251124,000000,0.16,0.1685,0.16,0.1643,4050,0
+BKKT-WS.US,D,20251125,000000,0.169,0.1691,0.153,0.1688,10020,0
+BKKT-WS.US,D,20251126,000000,0.1772,0.1772,0.1772,0.1772,453,0
+BKKT-WS.US,D,20251128,000000,0.1913,0.1997,0.164,0.164,2263,0
+BKKT-WS.US,D,20251201,000000,0.202,0.202,0.197,0.197,2170,0
+BKKT-WS.US,D,20251202,000000,0.197,0.1999,0.1721,0.198,15766,0
+BKKT-WS.US,D,20251203,000000,0.172,0.1999,0.172,0.1999,19273,0
+BKKT-WS.US,D,20251204,000000,0.1999,0.1999,0.1949,0.1949,3819,0
+BKKT-WS.US,D,20251205,000000,0.195,0.1999,0.174,0.1742,38735,0
+BKKT-WS.US,D,20251208,000000,0.180001,0.1939,0.18,0.1939,1105,0
+BKKT-WS.US,D,20251209,000000,0.1999,0.2053,0.1783,0.1783,19544,0
+BKKT-WS.US,D,20251210,000000,0.1999,0.1999,0.1833,0.1833,8446,0
+BKKT-WS.US,D,20251211,000000,0.2425,0.2449,0.2079,0.217,4535,0
+BKKT-WS.US,D,20251212,000000,0.19,0.204,0.174,0.204,6467,0
+BKKT-WS.US,D,20251215,000000,0.1751,0.1998,0.17,0.1998,14103,0
+BKKT-WS.US,D,20251216,000000,0.1858,0.1995,0.1235,0.1842,49295,0
+BKKT-WS.US,D,20251217,000000,0.14,0.1842,0.14,0.1835,25391,0
+BKKT-WS.US,D,20251218,000000,0.1608,0.1842,0.144,0.169769,23257,0
+BKKT-WS.US,D,20251219,000000,0.1491,0.1842,0.1491,0.1789,21200,0
+BKKT-WS.US,D,20251222,000000,0.1773,0.1842,0.16,0.1621,5207,0
+BKKT-WS.US,D,20251223,000000,0.1756,0.1842,0.1721,0.1841,22253,0
+BKKT-WS.US,D,20251224,000000,0.1713,0.1781,0.1713,0.1781,5604,0
+BKKT-WS.US,D,20251226,000000,0.164,0.164,0.1489,0.1575,226249,0
+BKKT-WS.US,D,20251229,000000,0.16,0.164,0.14,0.1598,115552,0
+BKKT-WS.US,D,20251230,000000,0.155,0.164,0.1306,0.164,34286,0
+BKKT-WS.US,D,20251231,000000,0.142,0.164,0.13,0.164,97323,0
+BKKT-WS.US,D,20260102,000000,0.155,0.1828,0.15,0.159,41095,0
+BKKT-WS.US,D,20260105,000000,0.1587,0.1848,0.15,0.1613,122310,0
+BKKT-WS.US,D,20260106,000000,0.1601,0.177,0.155,0.155,34749,0
+BKKT-WS.US,D,20260107,000000,0.16,0.177,0.154,0.1715,58274,0
+BKKT-WS.US,D,20260108,000000,0.1575,0.1722,0.1575,0.172,18304,0
+BKKT-WS.US,D,20260109,000000,0.1595,0.1719,0.1558,0.1719,21932,0
+BKKT-WS.US,D,20260112,000000,0.1646,0.18,0.1575,0.18,39586,0
+BKKT-WS.US,D,20260113,000000,0.17,0.18,0.15,0.1731,133584,0
+BKKT-WS.US,D,20260114,000000,0.165,0.1729,0.1525,0.1727,79450,0
+BKKT-WS.US,D,20260115,000000,0.17,0.1727,0.155,0.172,15230,0
+BKKT-WS.US,D,20260116,000000,0.17,0.17,0.163001,0.1699,4615,0
+BKKT-WS.US,D,20260120,000000,0.157,0.1572,0.1472,0.1522,76204,0
+BKKT-WS.US,D,20260121,000000,0.151951,0.1568,0.144,0.1565,47205,0
+BKKT-WS.US,D,20260122,000000,0.1565,0.176,0.1473,0.1688,6485,0
+BKKT-WS.US,D,20260123,000000,0.1679,0.1679,0.148,0.1675,36840,0
+BKKT-WS.US,D,20260126,000000,0.1485,0.1611,0.1318,0.1482,88329,0
+BKKT-WS.US,D,20260127,000000,0.147,0.1492,0.136,0.136,6330,0
+BKKT-WS.US,D,20260128,000000,0.1398,0.1408,0.139,0.139,8692,0
+BKKT-WS.US,D,20260129,000000,0.1398,0.14,0.13,0.13,85533,0
+BKKT-WS.US,D,20260130,000000,0.1324,0.1325,0.13,0.1325,5456,0
+BKKT-WS.US,D,20260202,000000,0.13,0.1324,0.13,0.1305,105810,0
+BKKT-WS.US,D,20260203,000000,0.13,0.146,0.12,0.14195,66881,0
+BKKT-WS.US,D,20260204,000000,0.139,0.1391,0.139,0.139,35741,0
+BKKT-WS.US,D,20260205,000000,0.14,0.1613,0.139,0.139,74601,0
+BKKT-WS.US,D,20260206,000000,0.1496,0.15355,0.139,0.152,35383,0
+BKKT-WS.US,D,20260209,000000,0.146,0.1465,0.146,0.1465,3167,0
+BKKT-WS.US,D,20260210,000000,0.1428,0.1428,0.1428,0.1428,174,0
+BKKT-WS.US,D,20260211,000000,0.1464,0.1465,0.139,0.1461,18861,0
+BKKT-WS.US,D,20260212,000000,0.1405,0.145,0.139,0.145,5594,0
+BKKT-WS.US,D,20260213,000000,0.145,0.145,0.1419,0.1449,5017,0
+BKKT-WS.US,D,20260217,000000,0.1449,0.175,0.139,0.1516,46886,0
+BKKT-WS.US,D,20260218,000000,0.1605,0.1605,0.1392,0.1393,14220,0
diff --git a/daily/us/nyse stocks/1/box.us.txt b/daily/us/nyse stocks/1/box.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..299ad90e89a59f893991bb5631fa1baed171c3b7
--- /dev/null
+++ b/daily/us/nyse stocks/1/box.us.txt	
@@ -0,0 +1,2785 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOX.US,D,20150123,000000,20.2,24.73,20.16,23.23,42570359,0
+BOX.US,D,20150126,000000,23.68,24.39,22.5,22.6,8668127,0
+BOX.US,D,20150127,000000,22,22.47,21.17,21.3,3267958,0
+BOX.US,D,20150128,000000,21.62,21.84,19.6,19.78,5042652,0
+BOX.US,D,20150129,000000,19.9,19.95,18.51,18.8,3416639,0
+BOX.US,D,20150130,000000,18.47,19.48,18.22,18.81,2266394,0
+BOX.US,D,20150202,000000,19.18,19.3,18.01,18.02,2070248,0
+BOX.US,D,20150203,000000,18.22,18.64,18.12,18.24,1587435,0
+BOX.US,D,20150204,000000,18.2,18.35,17,17.1,2910795,0
+BOX.US,D,20150205,000000,17.3,17.31,16.41,16.66,2678147,0
+BOX.US,D,20150206,000000,17.39,18.88,17.21,18.12,3929160,0
+BOX.US,D,20150209,000000,18.79,19.95,18.45,19.6,3225425,0
+BOX.US,D,20150210,000000,20.5,21,19.63,20.99,2804409,0
+BOX.US,D,20150211,000000,20.85,21,20.2,20.96,1697695,0
+BOX.US,D,20150212,000000,20.66,20.85,19.75,20.17,1370170,0
+BOX.US,D,20150213,000000,20.19,20.68,20,20.18,711851,0
+BOX.US,D,20150217,000000,19.5,20.1,18.8,19.05,2093052,0
+BOX.US,D,20150218,000000,18.32,18.5,17.96,18,1846842,0
+BOX.US,D,20150219,000000,18.33,19.25,17.91,18.96,1310288,0
+BOX.US,D,20150220,000000,18.68,19.3,18.65,18.85,1001242,0
+BOX.US,D,20150223,000000,18.8,18.89,18.11,18.21,669786,0
+BOX.US,D,20150224,000000,18.46,19,18.27,18.83,758663,0
+BOX.US,D,20150225,000000,18.83,19.48,18.47,18.67,914691,0
+BOX.US,D,20150226,000000,18.64,19.2,18.64,18.94,461083,0
+BOX.US,D,20150227,000000,18.8,19.12,18.55,18.66,617199,0
+BOX.US,D,20150302,000000,18.66,19.09,18.65,18.79,519600,0
+BOX.US,D,20150303,000000,18.79,19.21,18.45,18.59,832400,0
+BOX.US,D,20150304,000000,18.64,19.05,18.32,19,539600,0
+BOX.US,D,20150305,000000,19.2,19.2,18.8,19.14,486100,0
+BOX.US,D,20150306,000000,19.03,19.1,18.7,18.91,685600,0
+BOX.US,D,20150309,000000,18.98,20.15,18.96,19.4,1321300,0
+BOX.US,D,20150310,000000,19.3,19.8,18.85,19.64,615700,0
+BOX.US,D,20150311,000000,20.08,20.65,19.24,20.53,2167100,0
+BOX.US,D,20150312,000000,17.17,18.2,16.76,18.2,6837600,0
+BOX.US,D,20150313,000000,18.05,18.05,17.3,17.88,1715600,0
+BOX.US,D,20150316,000000,17.91,18,17.01,17.13,1321300,0
+BOX.US,D,20150317,000000,17.28,17.37,16.6,17.12,1272200,0
+BOX.US,D,20150318,000000,17.1,17.27,16.91,17.01,530000,0
+BOX.US,D,20150319,000000,17,17.28,17,17.06,536400,0
+BOX.US,D,20150320,000000,17.13,17.24,16.88,17.21,1320200,0
+BOX.US,D,20150323,000000,17.21,17.23,17.01,17.11,509700,0
+BOX.US,D,20150324,000000,17.02,17.18,16.82,17,962100,0
+BOX.US,D,20150325,000000,16.92,16.99,16.82,16.97,565600,0
+BOX.US,D,20150326,000000,16.83,17.56,16.83,17.54,884500,0
+BOX.US,D,20150327,000000,17.58,18.3,17.11,18.3,705600,0
+BOX.US,D,20150330,000000,18.5,19.4,18.4,19.05,1151600,0
+BOX.US,D,20150331,000000,19.08,20.58,18.4,19.75,2020600,0
+BOX.US,D,20150401,000000,19.69,19.69,18.55,18.65,961000,0
+BOX.US,D,20150402,000000,18.56,18.66,17.85,17.9,884200,0
+BOX.US,D,20150406,000000,17.78,17.94,17.51,17.66,605200,0
+BOX.US,D,20150407,000000,17.62,17.9,17.53,17.61,591988,0
+BOX.US,D,20150408,000000,17.64,17.85,17.32,17.36,618800,0
+BOX.US,D,20150409,000000,17.33,17.54,17.1,17.1,761855,0
+BOX.US,D,20150410,000000,17.08,17.36,17,17.05,568300,0
+BOX.US,D,20150413,000000,17.24,17.26,16.81,17.1,667100,0
+BOX.US,D,20150414,000000,17.1,17.89,17.02,17.52,870100,0
+BOX.US,D,20150415,000000,17.56,17.99,17.5,17.69,530456,0
+BOX.US,D,20150416,000000,17.95,18,17.6,17.82,548730,0
+BOX.US,D,20150417,000000,17.75,17.79,17.5,17.79,446300,0
+BOX.US,D,20150420,000000,17.63,17.98,17.52,17.93,487017,0
+BOX.US,D,20150421,000000,17.96,17.98,17.71,17.92,320302,0
+BOX.US,D,20150422,000000,17.88,18.33,17.57,18.29,644812,0
+BOX.US,D,20150423,000000,18.29,18.61,18.18,18.28,563800,0
+BOX.US,D,20150424,000000,18.5,18.5,17.61,17.75,650700,0
+BOX.US,D,20150427,000000,17.97,18.05,17.45,17.57,437200,0
+BOX.US,D,20150428,000000,17.65,17.79,17.39,17.5,224500,0
+BOX.US,D,20150429,000000,17.68,17.68,17.1,17.21,495700,0
+BOX.US,D,20150430,000000,17.22,17.3,17,17.11,391000,0
+BOX.US,D,20150501,000000,17.11,17.55,16.85,17.5,563000,0
+BOX.US,D,20150504,000000,17.49,17.85,17.3,17.4,253100,0
+BOX.US,D,20150505,000000,17.68,17.68,17.09,17.43,290900,0
+BOX.US,D,20150506,000000,17.48,17.48,17,17.04,313662,0
+BOX.US,D,20150507,000000,17.05,17.19,16.92,17.04,359744,0
+BOX.US,D,20150508,000000,17.13,17.21,16.91,17.1,297600,0
+BOX.US,D,20150511,000000,17.16,17.44,17.13,17.31,268500,0
+BOX.US,D,20150512,000000,17.28,17.44,16.99,17.24,376961,0
+BOX.US,D,20150513,000000,17.24,17.3,17.06,17.2,244600,0
+BOX.US,D,20150514,000000,17.24,17.25,17.02,17.08,252500,0
+BOX.US,D,20150515,000000,17.06,17.16,16.95,16.95,274778,0
+BOX.US,D,20150518,000000,16.95,17.01,16.76,16.87,418513,0
+BOX.US,D,20150519,000000,16.93,16.94,16.6,16.83,367600,0
+BOX.US,D,20150520,000000,16.8,16.9,16.65,16.86,297900,0
+BOX.US,D,20150521,000000,16.86,17.08,16.79,16.88,229300,0
+BOX.US,D,20150522,000000,16.97,17.05,16.85,17,253200,0
+BOX.US,D,20150526,000000,17.03,17.08,16.86,17.01,212640,0
+BOX.US,D,20150527,000000,17.01,17.99,16.87,17.75,857100,0
+BOX.US,D,20150528,000000,17.77,17.77,17.44,17.62,338482,0
+BOX.US,D,20150529,000000,17.52,17.88,17.16,17.64,465700,0
+BOX.US,D,20150601,000000,17.74,17.74,17.25,17.5,224600,0
+BOX.US,D,20150602,000000,17.5,17.65,17.35,17.37,241942,0
+BOX.US,D,20150603,000000,17.43,17.48,17.25,17.34,254300,0
+BOX.US,D,20150604,000000,17.29,17.45,17.21,17.33,321600,0
+BOX.US,D,20150605,000000,17.31,17.59,17.13,17.53,233500,0
+BOX.US,D,20150608,000000,17.48,17.83,17.37,17.62,334400,0
+BOX.US,D,20150609,000000,17.63,17.67,16.76,16.92,779192,0
+BOX.US,D,20150610,000000,16.96,18,16.9,17.79,1882371,0
+BOX.US,D,20150611,000000,19.64,20.6,18.06,18.29,7131876,0
+BOX.US,D,20150612,000000,18.1,18.14,17.25,17.25,1657000,0
+BOX.US,D,20150615,000000,17.09,17.47,16.83,17.12,851900,0
+BOX.US,D,20150616,000000,17.07,18.07,16.97,17.9,1194600,0
+BOX.US,D,20150617,000000,18,18.42,17.34,17.37,936200,0
+BOX.US,D,20150618,000000,17.62,17.9,17.5,17.52,402100,0
+BOX.US,D,20150619,000000,17.57,17.77,17.3,17.42,651700,0
+BOX.US,D,20150622,000000,17.48,17.57,17.08,17.55,566000,0
+BOX.US,D,20150623,000000,17.6,17.85,17.33,17.55,325068,0
+BOX.US,D,20150624,000000,19.01,19.35,18.29,18.53,2438400,0
+BOX.US,D,20150625,000000,18.84,19.5,18.54,19.35,1443200,0
+BOX.US,D,20150626,000000,19.39,19.93,18.76,19.1,1090000,0
+BOX.US,D,20150629,000000,18.7,19.33,18.07,18.1,762500,0
+BOX.US,D,20150630,000000,18.93,19.15,18.46,18.64,648568,0
+BOX.US,D,20150701,000000,18.96,19.14,18.6,18.76,520500,0
+BOX.US,D,20150702,000000,18.83,18.99,18.22,18.56,488900,0
+BOX.US,D,20150706,000000,18.36,18.5,17.85,17.99,640700,0
+BOX.US,D,20150707,000000,17.67,17.83,17.01,17.57,804400,0
+BOX.US,D,20150708,000000,17.36,17.36,16.63,16.74,1032200,0
+BOX.US,D,20150709,000000,17.13,17.3,16.63,16.81,794900,0
+BOX.US,D,20150710,000000,17,17.15,16.55,16.71,813100,0
+BOX.US,D,20150713,000000,16.79,17.2,16.4,16.95,1265000,0
+BOX.US,D,20150714,000000,17.35,18.3,17.25,18.05,2201277,0
+BOX.US,D,20150715,000000,18.45,18.45,17.75,17.83,993909,0
+BOX.US,D,20150716,000000,17.99,18.67,17.98,18.39,895400,0
+BOX.US,D,20150717,000000,18.6,19.09,18.42,18.74,1739700,0
+BOX.US,D,20150720,000000,18.49,18.62,17.5,17.55,1297300,0
+BOX.US,D,20150721,000000,17.64,17.95,17,17.06,1050200,0
+BOX.US,D,20150722,000000,16.85,17.01,16.55,16.63,2930200,0
+BOX.US,D,20150723,000000,16.69,16.8,16.15,16.38,1568700,0
+BOX.US,D,20150724,000000,16.41,16.79,16.15,16.29,775800,0
+BOX.US,D,20150727,000000,16.93,16.93,16.4,16.64,1072200,0
+BOX.US,D,20150728,000000,16.8,16.89,16.38,16.41,977500,0
+BOX.US,D,20150729,000000,16.39,16.67,16.2,16.47,442100,0
+BOX.US,D,20150730,000000,16.33,16.78,16.2,16.69,912800,0
+BOX.US,D,20150731,000000,16.56,16.6,16.2,16.33,950700,0
+BOX.US,D,20150803,000000,16.21,16.35,15.02,15.42,1448703,0
+BOX.US,D,20150804,000000,15.35,15.35,14.17,14.45,1882300,0
+BOX.US,D,20150805,000000,14.55,14.89,14.05,14.06,1324500,0
+BOX.US,D,20150806,000000,14.15,14.35,13.8,14.01,900385,0
+BOX.US,D,20150807,000000,14.57,15.59,14.34,15.53,1198200,0
+BOX.US,D,20150810,000000,15.6,15.6,14.92,15.27,864900,0
+BOX.US,D,20150811,000000,15.12,15.12,14.52,14.75,539947,0
+BOX.US,D,20150812,000000,14.57,14.81,13.94,14.37,925000,0
+BOX.US,D,20150813,000000,14.51,14.83,14.19,14.56,516900,0
+BOX.US,D,20150814,000000,14.61,14.88,14.37,14.55,465600,0
+BOX.US,D,20150817,000000,14.55,14.82,14.36,14.57,432900,0
+BOX.US,D,20150818,000000,14.54,14.62,14.22,14.35,404400,0
+BOX.US,D,20150819,000000,14.28,15,14.02,14.74,930900,0
+BOX.US,D,20150820,000000,14.53,14.58,14,14.4,960400,0
+BOX.US,D,20150821,000000,14.19,14.3,13.7,14.07,1347400,0
+BOX.US,D,20150824,000000,12.78,13.7,11.69,13.01,1981233,0
+BOX.US,D,20150825,000000,13.8,14,13.01,13.46,1051200,0
+BOX.US,D,20150826,000000,13.72,13.73,12.8,13.25,1153000,0
+BOX.US,D,20150827,000000,13.43,13.78,13.09,13.57,660500,0
+BOX.US,D,20150828,000000,13.5,13.75,13.41,13.68,287500,0
+BOX.US,D,20150831,000000,13.65,13.68,13.21,13.48,455700,0
+BOX.US,D,20150901,000000,13.27,13.44,12.8,12.9,747600,0
+BOX.US,D,20150902,000000,13.05,13.19,12.8,13.1,736200,0
+BOX.US,D,20150903,000000,13.06,13.15,12.96,12.99,435000,0
+BOX.US,D,20150904,000000,12.95,13.43,12.92,13.31,852900,0
+BOX.US,D,20150908,000000,13.49,14,13.26,13.9,1255800,0
+BOX.US,D,20150909,000000,14,14.8,13.74,14.25,2079400,0
+BOX.US,D,20150910,000000,14.4,14.5,13.24,13.86,2942534,0
+BOX.US,D,20150911,000000,13.95,14.01,13.54,13.71,748200,0
+BOX.US,D,20150914,000000,13.06,13.5,12.62,12.77,1751600,0
+BOX.US,D,20150915,000000,12.84,13.3,12.55,12.94,779900,0
+BOX.US,D,20150916,000000,12.94,13.3,12.72,12.94,789700,0
+BOX.US,D,20150917,000000,12.78,13.15,12.62,12.96,883100,0
+BOX.US,D,20150918,000000,12.74,13.04,12.61,12.83,845700,0
+BOX.US,D,20150921,000000,12.82,12.99,12.52,12.91,861500,0
+BOX.US,D,20150922,000000,12.7,12.99,12.62,12.77,524400,0
+BOX.US,D,20150923,000000,12.82,13.24,12.7,12.74,738400,0
+BOX.US,D,20150924,000000,12.65,13.01,12.6,12.94,566906,0
+BOX.US,D,20150925,000000,13.5,13.68,12.72,12.8,1490200,0
+BOX.US,D,20150928,000000,12.71,12.9,12.2,12.35,843205,0
+BOX.US,D,20150929,000000,12.33,12.57,11.9,12.3,930600,0
+BOX.US,D,20150930,000000,12.43,12.62,12.09,12.58,922300,0
+BOX.US,D,20151001,000000,12.67,12.74,11.72,11.88,1116800,0
+BOX.US,D,20151002,000000,11.8,12.1,11.6,11.67,1253600,0
+BOX.US,D,20151005,000000,11.72,11.73,11.25,11.34,1545692,0
+BOX.US,D,20151006,000000,11.27,11.45,10.93,11.2,933900,0
+BOX.US,D,20151007,000000,11.25,11.45,10.96,11.09,948700,0
+BOX.US,D,20151008,000000,11.11,12.45,11.11,12,1476900,0
+BOX.US,D,20151009,000000,12.11,12.47,12.04,12.22,1151800,0
+BOX.US,D,20151012,000000,12.26,12.66,12,12.63,928752,0
+BOX.US,D,20151013,000000,12.54,12.62,12,12.06,805000,0
+BOX.US,D,20151014,000000,12.02,12.67,12,12.62,939100,0
+BOX.US,D,20151015,000000,12.72,12.98,12.36,12.61,786900,0
+BOX.US,D,20151016,000000,13.05,13.75,12.86,13.62,1388600,0
+BOX.US,D,20151019,000000,13.64,13.87,13.28,13.55,772500,0
+BOX.US,D,20151020,000000,13.48,13.85,13.175,13.43,739412,0
+BOX.US,D,20151021,000000,13.43,13.44,12.61,12.64,862200,0
+BOX.US,D,20151022,000000,12.74,13.07,12.56,12.7,614700,0
+BOX.US,D,20151023,000000,12.83,13.09,12.83,12.96,506600,0
+BOX.US,D,20151026,000000,12.96,13.05,12.72,12.85,430200,0
+BOX.US,D,20151027,000000,12.82,12.86,12.2,12.23,766800,0
+BOX.US,D,20151028,000000,12.24,12.56,12.12,12.49,666900,0
+BOX.US,D,20151029,000000,12.44,12.86,12.39,12.49,566500,0
+BOX.US,D,20151030,000000,12.55,12.72,12.3,12.48,516500,0
+BOX.US,D,20151102,000000,12.47,13.03,12.4,12.99,521723,0
+BOX.US,D,20151103,000000,12.93,13.15,12.77,13.05,878700,0
+BOX.US,D,20151104,000000,13.12,13.29,12.81,13.17,723188,0
+BOX.US,D,20151105,000000,13.15,13.16,12.47,12.94,714900,0
+BOX.US,D,20151106,000000,13,13.2,12.82,13.01,475900,0
+BOX.US,D,20151109,000000,13,13.01,12.66,12.9,442572,0
+BOX.US,D,20151110,000000,12.92,13.05,12.71,13.02,622900,0
+BOX.US,D,20151111,000000,13.07,14.13,13.07,13.79,1488300,0
+BOX.US,D,20151112,000000,13.68,13.97,13,13,878000,0
+BOX.US,D,20151113,000000,12.63,12.89,12.26,12.51,1138200,0
+BOX.US,D,20151116,000000,12.47,13.1,12.21,12.99,704400,0
+BOX.US,D,20151117,000000,12.98,13.26,12.79,12.92,640500,0
+BOX.US,D,20151118,000000,12.98,13.2,12.82,13.13,670500,0
+BOX.US,D,20151119,000000,13.09,13.57,12.88,13.39,718100,0
+BOX.US,D,20151120,000000,13.44,13.6,12.87,12.9,761200,0
+BOX.US,D,20151123,000000,12.9,13.15,12.66,12.96,730600,0
+BOX.US,D,20151124,000000,13.34,13.75,13.19,13.72,1526200,0
+BOX.US,D,20151125,000000,13.77,14.14,13.55,13.85,936500,0
+BOX.US,D,20151127,000000,14.02,14.09,13.66,13.97,347800,0
+BOX.US,D,20151130,000000,14,14.1,13.62,14,1165100,0
+BOX.US,D,20151201,000000,14,14.06,13.57,13.71,993454,0
+BOX.US,D,20151202,000000,13.81,14.18,13.52,14.16,1950418,0
+BOX.US,D,20151203,000000,14.25,14.25,12.2,13.21,7703655,0
+BOX.US,D,20151204,000000,13.46,14,13.44,13.9,2631600,0
+BOX.US,D,20151207,000000,13.92,13.92,13.03,13.68,1700900,0
+BOX.US,D,20151208,000000,13.53,13.75,13.35,13.4,1260542,0
+BOX.US,D,20151209,000000,13.41,13.57,13,13.19,718300,0
+BOX.US,D,20151210,000000,13.27,13.58,13.2,13.37,1111600,0
+BOX.US,D,20151211,000000,13.18,13.3,12.9,13.13,602600,0
+BOX.US,D,20151214,000000,13,13.24,12.63,12.79,737207,0
+BOX.US,D,20151215,000000,12.91,13.33,12.8,13.19,747700,0
+BOX.US,D,20151216,000000,13.34,13.85,13.25,13.8,977900,0
+BOX.US,D,20151217,000000,13.89,14.28,13.86,13.96,1284700,0
+BOX.US,D,20151218,000000,13.99,14.24,13.9,14,1847500,0
+BOX.US,D,20151221,000000,14.14,14.25,13.95,14.05,689800,0
+BOX.US,D,20151222,000000,14.25,14.5,14.17,14.35,881896,0
+BOX.US,D,20151223,000000,14.42,14.52,14.2,14.26,798800,0
+BOX.US,D,20151224,000000,14.25,14.4,14.21,14.26,208387,0
+BOX.US,D,20151228,000000,14.24,14.48,14.202,14.38,610623,0
+BOX.US,D,20151229,000000,14.46,14.49,14.01,14.13,613023,0
+BOX.US,D,20151230,000000,14.16,14.27,13.85,13.9,525914,0
+BOX.US,D,20151231,000000,13.8,14.19,13.75,13.96,719893,0
+BOX.US,D,20160104,000000,13.46,14.36,13.4,14.36,935499,0
+BOX.US,D,20160105,000000,14.25,14.29,13.27,13.32,1172443,0
+BOX.US,D,20160106,000000,13.18,13.26,12.51,12.69,1143255,0
+BOX.US,D,20160107,000000,12.41,12.51,12,12.17,992086,0
+BOX.US,D,20160108,000000,12.31,12.47,11.56,11.61,830389,0
+BOX.US,D,20160111,000000,11.75,12,11.08,11.5,784615,0
+BOX.US,D,20160112,000000,11.63,11.68,10.88,11.2,957251,0
+BOX.US,D,20160113,000000,11.31,11.46,10.5,10.62,763099,0
+BOX.US,D,20160114,000000,10.76,10.7934,10,10.71,1223177,0
+BOX.US,D,20160115,000000,10.23,10.39,9.91,10.18,921595,0
+BOX.US,D,20160119,000000,10.3,10.55,9.13,9.4,1554400,0
+BOX.US,D,20160120,000000,9.21,9.86,8.82,9.75,2150108,0
+BOX.US,D,20160121,000000,9.83,10.63,9.43,10.37,1299238,0
+BOX.US,D,20160122,000000,10.6,11.04,10.4,10.59,1354630,0
+BOX.US,D,20160125,000000,10.56,10.92,9.7,9.73,1154080,0
+BOX.US,D,20160126,000000,9.74,9.84,9.29,9.63,880880,0
+BOX.US,D,20160127,000000,9.6,10.1,9.48,9.52,761002,0
+BOX.US,D,20160128,000000,9.65,10.28,9.5201,10.16,1092337,0
+BOX.US,D,20160129,000000,10.27,10.83,10.21,10.76,1217941,0
+BOX.US,D,20160201,000000,10.73,11.12,10.55,11.05,1143907,0
+BOX.US,D,20160202,000000,10.95,10.95,10.13,10.23,928043,0
+BOX.US,D,20160203,000000,10.3,11.03,10.0101,11,730369,0
+BOX.US,D,20160204,000000,10.84,11.59,10.84,11.29,1054134,0
+BOX.US,D,20160205,000000,11.08,11.1,10.1507,10.45,1012965,0
+BOX.US,D,20160208,000000,10.2,10.2,9.01,9.22,1255961,0
+BOX.US,D,20160209,000000,9.01,9.58,8.96,9.21,968152,0
+BOX.US,D,20160210,000000,9.26,9.75,8.98,9.5,832518,0
+BOX.US,D,20160211,000000,9.3,9.68,9.06,9.12,1008450,0
+BOX.US,D,20160212,000000,9.28,10,9.23,9.9,727564,0
+BOX.US,D,20160216,000000,10.33,10.33,9.82,10.14,468578,0
+BOX.US,D,20160217,000000,10.28,10.82,10.2255,10.63,1124414,0
+BOX.US,D,20160218,000000,10.61,10.7,10.18,10.46,865159,0
+BOX.US,D,20160219,000000,10.45,10.85,10.31,10.71,452693,0
+BOX.US,D,20160222,000000,10.8,11.35,10.75,11.21,563165,0
+BOX.US,D,20160223,000000,11.19,11.28,10.91,11.14,420445,0
+BOX.US,D,20160224,000000,10.85,11.8898,10.68,11.85,736864,0
+BOX.US,D,20160225,000000,11.7,12.196,11.66,11.96,681244,0
+BOX.US,D,20160226,000000,12.06,12.3,11.88,11.89,577249,0
+BOX.US,D,20160229,000000,11.88,12.03,11.45,11.51,534011,0
+BOX.US,D,20160301,000000,11.63,11.68,11.3701,11.55,482136,0
+BOX.US,D,20160302,000000,11.56,12.48,11.56,12.29,1592234,0
+BOX.US,D,20160303,000000,12.38,12.65,12.347,12.46,583768,0
+BOX.US,D,20160304,000000,12.6,12.79,12.2,12.39,552809,0
+BOX.US,D,20160307,000000,12.39,12.615,12.24,12.55,531364,0
+BOX.US,D,20160308,000000,12.34,12.86,11.951,12.07,681754,0
+BOX.US,D,20160309,000000,12.2,13.21,11.66,12.52,2742848,0
+BOX.US,D,20160310,000000,14.16,14.4,11.9201,12.73,9682640,0
+BOX.US,D,20160311,000000,12.94,12.98,12.0478,12.16,2623010,0
+BOX.US,D,20160314,000000,12.24,12.3,11.75,12.17,1581754,0
+BOX.US,D,20160315,000000,12.01,12.27,11.77,12.27,1061029,0
+BOX.US,D,20160316,000000,12.15,12.35,11.93,12.27,1187262,0
+BOX.US,D,20160317,000000,12.3,12.4,12.16,12.24,664260,0
+BOX.US,D,20160318,000000,12.12,12.898,12.12,12.73,1882244,0
+BOX.US,D,20160321,000000,12.46,12.79,12.437,12.65,657606,0
+BOX.US,D,20160322,000000,12.48,12.72,12.435,12.54,353067,0
+BOX.US,D,20160323,000000,12.55,12.71,12.03,12.04,538879,0
+BOX.US,D,20160324,000000,11.96,12.22,11.87,12.18,457419,0
+BOX.US,D,20160328,000000,12.2,12.38,12,12.33,687101,0
+BOX.US,D,20160329,000000,12.33,12.64,12.04,12.5,1211231,0
+BOX.US,D,20160330,000000,12.6,12.8,12.437,12.52,969822,0
+BOX.US,D,20160331,000000,12.52,12.592,12.2,12.26,602542,0
+BOX.US,D,20160401,000000,12.31,12.6,12.0714,12.35,833834,0
+BOX.US,D,20160404,000000,12.4,12.7801,12.4,12.51,665211,0
+BOX.US,D,20160405,000000,12.39,12.4986,12.1378,12.22,682871,0
+BOX.US,D,20160406,000000,12.25,12.7,12.22,12.48,854260,0
+BOX.US,D,20160407,000000,12.37,12.46,11.92,12.15,1909944,0
+BOX.US,D,20160408,000000,12.2,12.3449,11.97,12.04,848171,0
+BOX.US,D,20160411,000000,12.11,12.27,12,12.02,601001,0
+BOX.US,D,20160412,000000,12.21,12.2299,11.82,12.06,1203463,0
+BOX.US,D,20160413,000000,12.13,12.35,12.065,12.31,851415,0
+BOX.US,D,20160414,000000,12.32,12.68,12.26,12.53,762906,0
+BOX.US,D,20160415,000000,12.28,12.66,12.27,12.52,837467,0
+BOX.US,D,20160418,000000,12.4,13,12.4,12.72,894156,0
+BOX.US,D,20160419,000000,12.72,13,12.61,12.92,917675,0
+BOX.US,D,20160420,000000,12.96,12.98,12.72,12.79,464578,0
+BOX.US,D,20160421,000000,12.87,13.04,12.83,13,1020949,0
+BOX.US,D,20160422,000000,13,13.45,12.82,13.37,969461,0
+BOX.US,D,20160425,000000,13.2,13.4818,13.1852,13.19,605558,0
+BOX.US,D,20160426,000000,13.22,13.41,13.03,13.06,661076,0
+BOX.US,D,20160427,000000,13.03,13.1,12.9,13.05,756704,0
+BOX.US,D,20160428,000000,13.02,13.34,13,13.04,646232,0
+BOX.US,D,20160429,000000,13.04,13.22,12.87,12.93,836506,0
+BOX.US,D,20160502,000000,13.1,13.16,12.67,12.91,882418,0
+BOX.US,D,20160503,000000,12.69,12.94,12.39,12.5,469483,0
+BOX.US,D,20160504,000000,12.48,12.7,12.28,12.31,545958,0
+BOX.US,D,20160505,000000,12.34,12.5099,11.96,12.07,518872,0
+BOX.US,D,20160506,000000,11.88,11.986,11.57,11.76,656947,0
+BOX.US,D,20160509,000000,11.77,11.77,11.5,11.58,529865,0
+BOX.US,D,20160510,000000,11.6,11.99,11.41,11.9,440115,0
+BOX.US,D,20160511,000000,11.87,12.05,11.85,11.85,361469,0
+BOX.US,D,20160512,000000,11.99,12,11.5,11.67,270642,0
+BOX.US,D,20160513,000000,11.69,11.89,11.53,11.55,377289,0
+BOX.US,D,20160516,000000,11.59,11.83,11.51,11.68,438347,0
+BOX.US,D,20160517,000000,11.65,11.82,11.55,11.6,428785,0
+BOX.US,D,20160518,000000,11.59,11.8966,11.55,11.64,569908,0
+BOX.US,D,20160519,000000,11.63,11.94,11.58,11.64,551061,0
+BOX.US,D,20160520,000000,11.67,11.815,11.6,11.7,679225,0
+BOX.US,D,20160523,000000,11.66,11.93,11.66,11.84,470795,0
+BOX.US,D,20160524,000000,11.87,12.18,11.87,12.09,593663,0
+BOX.US,D,20160525,000000,12.17,12.2299,12.02,12.09,684129,0
+BOX.US,D,20160526,000000,12.07,12.23,12.06,12.09,396151,0
+BOX.US,D,20160527,000000,12.11,12.36,12.09,12.35,717377,0
+BOX.US,D,20160531,000000,12.4,12.84,12.4,12.56,990368,0
+BOX.US,D,20160601,000000,12.55,12.93,12.5,12.81,2916994,0
+BOX.US,D,20160602,000000,11.63,11.75,11.25,11.34,6688658,0
+BOX.US,D,20160603,000000,11.43,11.82,11.42,11.65,2181334,0
+BOX.US,D,20160606,000000,11.68,11.78,11.6,11.72,1159118,0
+BOX.US,D,20160607,000000,11.63,11.94,11.62,11.78,1043777,0
+BOX.US,D,20160608,000000,11.81,12.23,11.805,12.01,1243329,0
+BOX.US,D,20160609,000000,11.98,12.09,11.74,11.82,876877,0
+BOX.US,D,20160610,000000,11.65,11.75,11.19,11.24,946981,0
+BOX.US,D,20160613,000000,11.2,11.46,11.1289,11.18,801983,0
+BOX.US,D,20160614,000000,11.15,11.42,11.13,11.32,697814,0
+BOX.US,D,20160615,000000,11.36,11.57,11.33,11.37,542309,0
+BOX.US,D,20160616,000000,11.23,11.5,11.165,11.45,575120,0
+BOX.US,D,20160617,000000,11.46,11.48,11.23,11.28,864225,0
+BOX.US,D,20160620,000000,11.41,11.65,11.4,11.55,585557,0
+BOX.US,D,20160621,000000,11.56,11.65,11.3999,11.52,646943,0
+BOX.US,D,20160622,000000,11.47,11.53,11.17,11.19,819357,0
+BOX.US,D,20160623,000000,11.32,11.5,11.205,11.45,1159099,0
+BOX.US,D,20160624,000000,11.04,11.33,10.98,11.11,4981811,0
+BOX.US,D,20160627,000000,11,11.1,9.96,10.02,1998550,0
+BOX.US,D,20160628,000000,10.5,10.5,9.98,10.17,958201,0
+BOX.US,D,20160629,000000,10.27,10.41,10.11,10.28,1086998,0
+BOX.US,D,20160630,000000,10.29,10.41,10.11,10.34,792323,0
+BOX.US,D,20160701,000000,10.3,10.55,10.23,10.33,680859,0
+BOX.US,D,20160705,000000,10.24,10.27,9.86,10.03,770760,0
+BOX.US,D,20160706,000000,9.96,10.18,9.9,10.06,580370,0
+BOX.US,D,20160707,000000,10.09,10.22,9.95,10.04,705505,0
+BOX.US,D,20160708,000000,10.1,10.31,10.08,10.15,1010039,0
+BOX.US,D,20160711,000000,10.22,10.47,10.18,10.37,808788,0
+BOX.US,D,20160712,000000,10.47,10.73,10.38,10.68,734064,0
+BOX.US,D,20160713,000000,10.69,10.805,10.51,10.53,696474,0
+BOX.US,D,20160714,000000,10.63,10.75,10.51,10.52,504921,0
+BOX.US,D,20160715,000000,10.58,10.85,10.43,10.72,916636,0
+BOX.US,D,20160718,000000,10.71,10.82,10.61,10.76,644347,0
+BOX.US,D,20160719,000000,10.76,10.78,10.5584,10.6,537708,0
+BOX.US,D,20160720,000000,10.6,10.9,10.51,10.83,577812,0
+BOX.US,D,20160721,000000,10.85,10.965,10.6,10.61,410733,0
+BOX.US,D,20160722,000000,10.64,10.72,10.51,10.71,670161,0
+BOX.US,D,20160725,000000,10.73,10.83,10.545,10.71,474541,0
+BOX.US,D,20160726,000000,10.69,11.07,10.66,11.02,562637,0
+BOX.US,D,20160727,000000,10.99,11.05,10.9126,10.99,390013,0
+BOX.US,D,20160728,000000,11.04,11.78,11.01,11.77,1191397,0
+BOX.US,D,20160729,000000,11.71,11.77,11.44,11.65,933682,0
+BOX.US,D,20160801,000000,11.61,12.06,11.46,11.87,702623,0
+BOX.US,D,20160802,000000,11.89,11.91,11.54,11.8,499949,0
+BOX.US,D,20160803,000000,11.75,11.91,11.67,11.83,620108,0
+BOX.US,D,20160804,000000,11.82,11.94,11.78,11.93,405452,0
+BOX.US,D,20160805,000000,11.93,12.24,11.88,12.19,707159,0
+BOX.US,D,20160808,000000,12.16,12.41,12.15,12.29,398654,0
+BOX.US,D,20160809,000000,12.32,12.51,12.27,12.35,538724,0
+BOX.US,D,20160810,000000,12.35,12.46,12.15,12.32,648325,0
+BOX.US,D,20160811,000000,12.35,12.48,12.26,12.43,514398,0
+BOX.US,D,20160812,000000,12.36,12.54,12.33,12.48,446525,0
+BOX.US,D,20160815,000000,12.5,12.92,12.44,12.8,655630,0
+BOX.US,D,20160816,000000,12.76,12.8806,12.7,12.7,427722,0
+BOX.US,D,20160817,000000,12.73,12.74,12.53,12.6,329531,0
+BOX.US,D,20160818,000000,12.5,12.8,12.26,12.74,428897,0
+BOX.US,D,20160819,000000,12.74,12.94,12.65,12.89,494332,0
+BOX.US,D,20160822,000000,12.84,12.95,12.6101,12.88,588374,0
+BOX.US,D,20160823,000000,12.95,13.49,12.93,13.3,1526864,0
+BOX.US,D,20160824,000000,13.4,13.44,12.97,13.07,547332,0
+BOX.US,D,20160825,000000,13.05,13.32,13.01,13.14,479619,0
+BOX.US,D,20160826,000000,13.17,13.34,12.94,13.05,697088,0
+BOX.US,D,20160829,000000,13.05,13.43,13.05,13.29,667396,0
+BOX.US,D,20160830,000000,13.32,13.46,13.24,13.32,884851,0
+BOX.US,D,20160831,000000,13.35,13.77,13,13.74,2720465,0
+BOX.US,D,20160901,000000,13.25,13.98,13.2,13.98,5195303,0
+BOX.US,D,20160902,000000,14,14.31,13.82,14.14,1780464,0
+BOX.US,D,20160906,000000,14.14,14.58,14.1,14.23,2237287,0
+BOX.US,D,20160907,000000,14.32,14.89,14.0501,14.52,3108856,0
+BOX.US,D,20160908,000000,14.5,14.5,14.04,14.26,1414885,0
+BOX.US,D,20160909,000000,14.2,14.43,13.6545,13.67,1200286,0
+BOX.US,D,20160912,000000,13.5,14.48,13.5,14.3,3367384,0
+BOX.US,D,20160913,000000,14.31,14.67,14.24,14.43,1521006,0
+BOX.US,D,20160914,000000,14.42,14.66,14.39,14.57,1050715,0
+BOX.US,D,20160915,000000,14.51,14.93,14.51,14.86,1246243,0
+BOX.US,D,20160916,000000,14.74,14.93,14.61,14.75,5571142,0
+BOX.US,D,20160919,000000,14.8,14.93,14.51,14.57,990170,0
+BOX.US,D,20160920,000000,14.61,14.78,14.46,14.56,689020,0
+BOX.US,D,20160921,000000,14.66,14.89,14.52,14.76,773341,0
+BOX.US,D,20160922,000000,14.9,14.937,14.6,14.81,692388,0
+BOX.US,D,20160923,000000,14.8,14.88,14.5,14.51,531329,0
+BOX.US,D,20160926,000000,14.59,14.81,14.41,14.6,758394,0
+BOX.US,D,20160927,000000,14.6,14.85,14.6,14.85,938890,0
+BOX.US,D,20160928,000000,14.87,15.11,14.79,15.09,1117287,0
+BOX.US,D,20160929,000000,15.06,15.56,15.05,15.21,1647577,0
+BOX.US,D,20160930,000000,15.31,15.85,15.31,15.76,2071923,0
+BOX.US,D,20161003,000000,15.76,16.25,15.6,16.18,1458925,0
+BOX.US,D,20161004,000000,16.25,16.59,16.145,16.34,1570864,0
+BOX.US,D,20161005,000000,16.4,16.48,16.14,16.15,1102197,0
+BOX.US,D,20161006,000000,16.15,16.45,15.72,15.87,1066709,0
+BOX.US,D,20161007,000000,15.82,15.9611,15.31,15.74,1173745,0
+BOX.US,D,20161010,000000,15.83,15.96,15.56,15.65,606482,0
+BOX.US,D,20161011,000000,15.69,15.73,15.12,15.23,952956,0
+BOX.US,D,20161012,000000,15.16,15.24,14.951,15.02,540006,0
+BOX.US,D,20161013,000000,14.85,14.95,14.47,14.74,834867,0
+BOX.US,D,20161014,000000,14.84,15.01,14.6,14.61,451234,0
+BOX.US,D,20161017,000000,14.6,14.78,14.44,14.55,564494,0
+BOX.US,D,20161018,000000,14.75,14.7792,14.47,14.49,394030,0
+BOX.US,D,20161019,000000,14.5,14.6964,14.39,14.65,745484,0
+BOX.US,D,20161020,000000,14.58,15.23,14.52,15.11,1345816,0
+BOX.US,D,20161021,000000,15.01,15.22,14.8335,15.16,791428,0
+BOX.US,D,20161024,000000,15.25,15.51,15.16,15.24,513828,0
+BOX.US,D,20161025,000000,15.24,15.25,14.97,15.05,476299,0
+BOX.US,D,20161026,000000,14.98,15.07,14.71,14.71,466992,0
+BOX.US,D,20161027,000000,14.82,14.9,14.47,14.53,442889,0
+BOX.US,D,20161028,000000,14.55,14.77,14.44,14.52,483413,0
+BOX.US,D,20161031,000000,14.52,14.5658,14.291,14.42,396341,0
+BOX.US,D,20161101,000000,14.41,14.472,14,14.13,584274,0
+BOX.US,D,20161102,000000,14.08,14.25,13.65,13.84,887350,0
+BOX.US,D,20161103,000000,13.83,14.03,13.62,13.92,725654,0
+BOX.US,D,20161104,000000,13.88,14.21,13.7279,14.05,779062,0
+BOX.US,D,20161107,000000,14.28,14.55,14.251,14.51,524794,0
+BOX.US,D,20161108,000000,14.41,14.685,14.25,14.64,455458,0
+BOX.US,D,20161109,000000,14.31,14.85,14.04,14.79,771782,0
+BOX.US,D,20161110,000000,14.94,15.14,14.46,14.77,812666,0
+BOX.US,D,20161111,000000,14.78,15.12,14.72,15.04,660705,0
+BOX.US,D,20161114,000000,15.09,15.28,14.72,14.8,631605,0
+BOX.US,D,20161115,000000,14.94,15.18,14.72,14.96,707104,0
+BOX.US,D,20161116,000000,14.9,15.1,14.8284,14.96,415958,0
+BOX.US,D,20161117,000000,14.94,15.18,14.8,15.01,718328,0
+BOX.US,D,20161118,000000,15.02,15.35,15.02,15.32,812401,0
+BOX.US,D,20161121,000000,15.34,15.88,15.26,15.3,713585,0
+BOX.US,D,20161122,000000,15.25,15.46,15.06,15.22,558592,0
+BOX.US,D,20161123,000000,15.23,15.5,15.05,15.47,586601,0
+BOX.US,D,20161125,000000,15.4,15.45,15.22,15.34,245573,0
+BOX.US,D,20161128,000000,15.29,16.12,15.23,15.49,1939456,0
+BOX.US,D,20161129,000000,15.43,15.4935,15.2,15.29,659977,0
+BOX.US,D,20161130,000000,15.36,15.4,15.08,15.22,1573236,0
+BOX.US,D,20161201,000000,15.6,15.897,14.62,15.06,2793431,0
+BOX.US,D,20161202,000000,15.04,15.79,14.66,15.48,1474541,0
+BOX.US,D,20161205,000000,15.39,15.47,14.71,14.73,1397409,0
+BOX.US,D,20161206,000000,14.83,15.2,14.79,15.12,1213703,0
+BOX.US,D,20161207,000000,15.14,15.15,14.83,15.07,548768,0
+BOX.US,D,20161208,000000,15.04,15.1,14.94,15.06,794526,0
+BOX.US,D,20161209,000000,15.07,15.12,14.65,14.78,1051478,0
+BOX.US,D,20161212,000000,14.7,14.9,14.37,14.39,564183,0
+BOX.US,D,20161213,000000,14.41,14.59,14.3,14.39,821849,0
+BOX.US,D,20161214,000000,14.35,14.46,13.94,14.03,970993,0
+BOX.US,D,20161215,000000,14.04,14.47,13.91,14.26,1069211,0
+BOX.US,D,20161216,000000,14.32,14.38,14.19,14.34,1175098,0
+BOX.US,D,20161219,000000,14.32,14.5,14.18,14.21,1041864,0
+BOX.US,D,20161220,000000,14.2,14.4,14.14,14.35,611862,0
+BOX.US,D,20161221,000000,14.32,14.32,14.04,14.11,712095,0
+BOX.US,D,20161222,000000,14.07,14.08,13.6,13.7,629094,0
+BOX.US,D,20161223,000000,13.69,13.96,13.56,13.77,367124,0
+BOX.US,D,20161227,000000,13.76,14.05,13.751,13.91,709146,0
+BOX.US,D,20161228,000000,13.86,13.95,13.67,13.81,651063,0
+BOX.US,D,20161229,000000,13.74,13.92,13.67,13.89,703193,0
+BOX.US,D,20161230,000000,13.95,13.95,13.71,13.86,1455648,0
+BOX.US,D,20170103,000000,14.05,14.28,13.904,14.13,945301,0
+BOX.US,D,20170104,000000,14.13,14.38,14.11,14.25,1213489,0
+BOX.US,D,20170105,000000,14.24,14.65,14.2,14.56,1878975,0
+BOX.US,D,20170106,000000,14.96,15.21,14.78,15.05,3382119,0
+BOX.US,D,20170109,000000,15.11,15.27,14.9,15.2,1168368,0
+BOX.US,D,20170110,000000,15.15,15.505,15.15,15.5,1290465,0
+BOX.US,D,20170111,000000,15.59,16.42,15.5,16.4,2602287,0
+BOX.US,D,20170112,000000,16.36,16.95,16.06,16.95,1795909,0
+BOX.US,D,20170113,000000,17,17.39,16.87,16.92,1848721,0
+BOX.US,D,20170117,000000,16.89,16.9,16.18,16.62,1042698,0
+BOX.US,D,20170118,000000,16.7,16.92,16.56,16.71,878664,0
+BOX.US,D,20170119,000000,16.67,17.22,16.6,17.02,1070637,0
+BOX.US,D,20170120,000000,17.05,17.1999,16.8,16.97,921413,0
+BOX.US,D,20170123,000000,17,17.25,16.78,16.98,897901,0
+BOX.US,D,20170124,000000,17.02,17.13,16.67,17.04,937239,0
+BOX.US,D,20170125,000000,17.23,17.48,17.02,17.4,1521405,0
+BOX.US,D,20170126,000000,17.41,17.46,16.88,17.17,1257326,0
+BOX.US,D,20170127,000000,17.15,17.4,17.09,17.31,742829,0
+BOX.US,D,20170130,000000,17.28,17.39,16.95,17.23,1080368,0
+BOX.US,D,20170131,000000,17.12,17.19,16.96,17.07,1004984,0
+BOX.US,D,20170201,000000,17.08,17.275,16.82,17.21,939007,0
+BOX.US,D,20170202,000000,17.16,17.57,17.01,17.41,1197149,0
+BOX.US,D,20170203,000000,17.48,17.73,17.42,17.67,826932,0
+BOX.US,D,20170206,000000,17.71,17.71,17.45,17.5,494371,0
+BOX.US,D,20170207,000000,17.62,18,17.55,17.73,1064625,0
+BOX.US,D,20170208,000000,17.7,17.87,17.565,17.79,1052109,0
+BOX.US,D,20170209,000000,17.79,18.25,17.79,18.2,1491592,0
+BOX.US,D,20170210,000000,18.2,18.24,17.85,18.02,1251962,0
+BOX.US,D,20170213,000000,18.01,18.26,17.98,18.22,1256298,0
+BOX.US,D,20170214,000000,18.24,18.36,18.02,18.19,1194192,0
+BOX.US,D,20170215,000000,18.15,18.34,17.93,18.25,825847,0
+BOX.US,D,20170216,000000,18.27,18.34,18,18.11,581011,0
+BOX.US,D,20170217,000000,18.05,18.27,18.02,18.13,761942,0
+BOX.US,D,20170221,000000,18.18,18.21,18,18.14,679133,0
+BOX.US,D,20170222,000000,18.13,18.19,17.71,17.82,765396,0
+BOX.US,D,20170223,000000,17.74,18.115,17.44,17.52,1287385,0
+BOX.US,D,20170224,000000,17.45,17.945,17.32,17.93,1531849,0
+BOX.US,D,20170227,000000,17.93,18.31,17.83,18,2055387,0
+BOX.US,D,20170228,000000,18,18.02,17.381,17.62,1072111,0
+BOX.US,D,20170301,000000,17.82,18.31,17.769,18.26,2400628,0
+BOX.US,D,20170302,000000,17.86,18.25,16.56,16.79,5016865,0
+BOX.US,D,20170303,000000,16.85,17.09,16.44,16.95,2474485,0
+BOX.US,D,20170306,000000,16.82,17.0911,16.48,16.71,1392570,0
+BOX.US,D,20170307,000000,16.64,16.8,16.55,16.58,660021,0
+BOX.US,D,20170308,000000,16.65,16.74,16.47,16.52,762376,0
+BOX.US,D,20170309,000000,16.5,16.64,16.4,16.56,715321,0
+BOX.US,D,20170310,000000,16.64,16.79,16.41,16.6,890568,0
+BOX.US,D,20170313,000000,16.57,16.8,16.45,16.79,715638,0
+BOX.US,D,20170314,000000,16.68,16.73,16.47,16.71,545765,0
+BOX.US,D,20170315,000000,16.68,16.87,16.66,16.86,569382,0
+BOX.US,D,20170316,000000,16.8,16.88,16.65,16.67,854720,0
+BOX.US,D,20170317,000000,16.73,16.77,16.481,16.55,1406058,0
+BOX.US,D,20170320,000000,16.53,16.85,16.47,16.78,755019,0
+BOX.US,D,20170321,000000,16.84,16.85,16.06,16.08,992658,0
+BOX.US,D,20170322,000000,16.02,16.215,15.73,16.19,1015813,0
+BOX.US,D,20170323,000000,16.16,16.54,16.11,16.38,784822,0
+BOX.US,D,20170324,000000,16.42,16.56,16.26,16.37,716547,0
+BOX.US,D,20170327,000000,16.21,16.43,15.97,16.41,671632,0
+BOX.US,D,20170328,000000,16.36,16.57,16.28,16.4,1005412,0
+BOX.US,D,20170329,000000,16.44,16.65,16.28,16.49,1178038,0
+BOX.US,D,20170330,000000,16.45,16.5,16.2,16.33,617595,0
+BOX.US,D,20170331,000000,16.25,16.49,16.1,16.31,714041,0
+BOX.US,D,20170403,000000,16.26,16.6,16.26,16.56,1181663,0
+BOX.US,D,20170404,000000,16.49,16.85,16.49,16.56,894875,0
+BOX.US,D,20170405,000000,16.7,17.605,16.67,17.12,2791122,0
+BOX.US,D,20170406,000000,17.03,17.03,16.38,16.82,3284993,0
+BOX.US,D,20170407,000000,16.7,16.8383,16.54,16.68,1634741,0
+BOX.US,D,20170410,000000,16.6,16.78,16.44,16.54,969010,0
+BOX.US,D,20170411,000000,16.53,16.82,16.45,16.82,563499,0
+BOX.US,D,20170412,000000,16.76,16.97,16.59,16.69,559425,0
+BOX.US,D,20170413,000000,16.62,17.22,16.57,16.98,1266584,0
+BOX.US,D,20170417,000000,17,17.07,16.81,16.95,686529,0
+BOX.US,D,20170418,000000,16.85,16.99,16.78,16.95,747758,0
+BOX.US,D,20170419,000000,17.02,17.135,16.82,16.91,1185095,0
+BOX.US,D,20170420,000000,17,17.07,16.7695,16.93,886754,0
+BOX.US,D,20170421,000000,16.95,17.01,16.78,16.8,565860,0
+BOX.US,D,20170424,000000,16.99,17.03,16.82,17.01,1825370,0
+BOX.US,D,20170425,000000,17.05,17.14,16.96,17,868420,0
+BOX.US,D,20170426,000000,17.01,17.15,16.83,17.11,829443,0
+BOX.US,D,20170427,000000,17.22,17.255,17.1,17.19,501251,0
+BOX.US,D,20170428,000000,17.25,17.28,17.0802,17.24,871428,0
+BOX.US,D,20170501,000000,17.26,17.63,17.21,17.55,1133614,0
+BOX.US,D,20170502,000000,17.53,17.85,17.53,17.8,765347,0
+BOX.US,D,20170503,000000,17.8,17.98,17.6335,17.86,844259,0
+BOX.US,D,20170504,000000,17.86,18.32,17.7638,18.23,1364902,0
+BOX.US,D,20170505,000000,18.3,18.39,18.1,18.37,1019949,0
+BOX.US,D,20170508,000000,18.1,18.2,17.34,17.76,2958623,0
+BOX.US,D,20170509,000000,17.77,17.96,17.7,17.74,864919,0
+BOX.US,D,20170510,000000,17.7,18.14,17.7,18.13,735144,0
+BOX.US,D,20170511,000000,18.1,18.22,17.91,18.17,527865,0
+BOX.US,D,20170512,000000,18.18,18.3,18.08,18.29,531490,0
+BOX.US,D,20170515,000000,18.28,18.63,18.26,18.52,885452,0
+BOX.US,D,20170516,000000,18.57,18.7,18.43,18.69,783585,0
+BOX.US,D,20170517,000000,18.42,18.48,17.53,17.53,1186025,0
+BOX.US,D,20170518,000000,17.51,17.51,16.76,17.06,2103784,0
+BOX.US,D,20170519,000000,17.18,17.545,17.01,17.43,1585273,0
+BOX.US,D,20170522,000000,17.58,18.2,17.55,18.18,937287,0
+BOX.US,D,20170523,000000,18.17,18.7,18.05,18.56,1404037,0
+BOX.US,D,20170524,000000,18.6,18.93,18.54,18.89,994948,0
+BOX.US,D,20170525,000000,18.86,19.08,18.74,18.77,1554156,0
+BOX.US,D,20170526,000000,18.69,18.86,18.4,18.83,1671630,0
+BOX.US,D,20170530,000000,18.7,19.18,18.48,18.57,1565259,0
+BOX.US,D,20170531,000000,18.6,18.76,18.04,18.7,2496063,0
+BOX.US,D,20170601,000000,19.82,20.85,19.21,20.48,8117161,0
+BOX.US,D,20170602,000000,20.55,20.91,19.87,19.97,5015308,0
+BOX.US,D,20170605,000000,19.25,19.44,19.01,19.15,9314082,0
+BOX.US,D,20170606,000000,19.14,19.41,19.02,19.05,4886654,0
+BOX.US,D,20170607,000000,19.22,19.22,18.54,18.62,2378286,0
+BOX.US,D,20170608,000000,18.66,19.2,18.63,19.19,2294475,0
+BOX.US,D,20170609,000000,19.17,19.33,18.14,18.46,2786261,0
+BOX.US,D,20170612,000000,18.35,18.61,17.4,18.57,2940723,0
+BOX.US,D,20170613,000000,18.85,18.9401,18.49,18.57,2156120,0
+BOX.US,D,20170614,000000,18.63,18.74,18.19,18.3,1793247,0
+BOX.US,D,20170615,000000,17.981,18.58,17.981,18.57,2090285,0
+BOX.US,D,20170616,000000,18.52,18.79,18.485,18.59,3210516,0
+BOX.US,D,20170619,000000,18.84,19.24,18.74,19.12,2096144,0
+BOX.US,D,20170620,000000,19.07,19.371,18.73,18.73,1895202,0
+BOX.US,D,20170621,000000,18.87,19,18.53,18.79,1332092,0
+BOX.US,D,20170622,000000,18.79,19.04,18.76,18.95,2186221,0
+BOX.US,D,20170623,000000,18.95,19.25,18.77,19.19,4884706,0
+BOX.US,D,20170626,000000,19.23,19.31,18.98,19.14,1829371,0
+BOX.US,D,20170627,000000,19.42,19.93,19.03,19.09,4245947,0
+BOX.US,D,20170628,000000,18.93,19.01,18.14,18.85,4364602,0
+BOX.US,D,20170629,000000,18.76,18.76,17.86,18.06,2329405,0
+BOX.US,D,20170630,000000,18.15,18.56,18.13,18.24,2101393,0
+BOX.US,D,20170703,000000,18.32,18.42,17.92,18.08,688456,0
+BOX.US,D,20170705,000000,18.08,18.36,17.98,18.11,1713021,0
+BOX.US,D,20170706,000000,17.91,18.14,17.73,17.77,1220974,0
+BOX.US,D,20170707,000000,17.83,18.23,17.81,18.19,978347,0
+BOX.US,D,20170710,000000,18.18,18.295,18.015,18.05,910158,0
+BOX.US,D,20170711,000000,18.03,18.34,17.98,18.29,929825,0
+BOX.US,D,20170712,000000,18.46,18.79,18.4,18.67,920477,0
+BOX.US,D,20170713,000000,18.68,18.84,18.5,18.81,1446629,0
+BOX.US,D,20170714,000000,18.93,18.99,18.755,18.87,989234,0
+BOX.US,D,20170717,000000,18.85,19.115,18.79,19.02,1225357,0
+BOX.US,D,20170718,000000,18.98,19.3,18.93,19.27,2151163,0
+BOX.US,D,20170719,000000,19.36,19.99,19.305,19.85,2409896,0
+BOX.US,D,20170720,000000,19.92,20,19.72,19.73,1440916,0
+BOX.US,D,20170721,000000,19.78,19.91,19.59,19.68,1385406,0
+BOX.US,D,20170724,000000,19.59,19.79,19.36,19.69,1275366,0
+BOX.US,D,20170725,000000,19.69,19.98,19.5963,19.89,1003045,0
+BOX.US,D,20170726,000000,19.97,19.98,19.76,19.92,827056,0
+BOX.US,D,20170727,000000,19.92,20.2,19.04,19.45,1750292,0
+BOX.US,D,20170728,000000,19.3,19.56,19.0943,19.24,970589,0
+BOX.US,D,20170731,000000,19.28,19.35,18.785,18.85,1206721,0
+BOX.US,D,20170801,000000,18.97,19.14,18.92,19.01,959594,0
+BOX.US,D,20170802,000000,19.07,19.12,18.34,18.8,1614476,0
+BOX.US,D,20170803,000000,18.8,18.965,18.69,18.74,634184,0
+BOX.US,D,20170804,000000,18.8,18.87,18.615,18.69,1172403,0
+BOX.US,D,20170807,000000,18.7,18.965,18.6,18.84,622051,0
+BOX.US,D,20170808,000000,18.69,18.95,18.63,18.77,634205,0
+BOX.US,D,20170809,000000,18.61,18.88,18.55,18.8,686549,0
+BOX.US,D,20170810,000000,18.75,18.88,17.76,17.9,1795875,0
+BOX.US,D,20170811,000000,17.96,18.6,17.96,18.23,1507196,0
+BOX.US,D,20170814,000000,18.43,18.675,18.36,18.53,614900,0
+BOX.US,D,20170815,000000,18.56,18.68,18.495,18.61,867206,0
+BOX.US,D,20170816,000000,18.69,18.925,18.63,18.84,724452,0
+BOX.US,D,20170817,000000,18.75,18.954,18.58,18.59,1022939,0
+BOX.US,D,20170818,000000,18.52,18.84,18.51,18.75,768352,0
+BOX.US,D,20170821,000000,18.76,18.93,18.66,18.91,640863,0
+BOX.US,D,20170822,000000,18.98,19.43,18.95,19.43,1108441,0
+BOX.US,D,20170823,000000,19.3,19.705,19.3,19.53,1059336,0
+BOX.US,D,20170824,000000,19.6,19.82,19.43,19.74,872159,0
+BOX.US,D,20170825,000000,19.83,20.06,19.53,19.58,1002894,0
+BOX.US,D,20170828,000000,19.64,19.91,19.47,19.62,831935,0
+BOX.US,D,20170829,000000,19.38,19.56,19.17,19.28,1883705,0
+BOX.US,D,20170830,000000,19.35,19.68,18.97,19.64,3149172,0
+BOX.US,D,20170831,000000,18.97,19.785,18.75,19.62,4418276,0
+BOX.US,D,20170901,000000,19.52,19.619,18.995,19.06,3050383,0
+BOX.US,D,20170905,000000,18.82,19.003,18.31,18.36,3484910,0
+BOX.US,D,20170906,000000,18.44,18.5352,18.14,18.29,2535361,0
+BOX.US,D,20170907,000000,18.37,18.44,18.17,18.17,758166,0
+BOX.US,D,20170908,000000,18.15,18.18,17.84,17.89,1164643,0
+BOX.US,D,20170911,000000,18.04,18.39,18.0101,18.31,1063892,0
+BOX.US,D,20170912,000000,18.36,18.72,18.34,18.71,1474467,0
+BOX.US,D,20170913,000000,18.69,18.805,18.49,18.66,1169038,0
+BOX.US,D,20170914,000000,18.58,18.68,18.4,18.46,990378,0
+BOX.US,D,20170915,000000,18.44,18.8,18.16,18.46,2312676,0
+BOX.US,D,20170918,000000,18.48,18.56,18.1,18.21,1574510,0
+BOX.US,D,20170919,000000,18.26,18.365,18.19,18.28,1095328,0
+BOX.US,D,20170920,000000,18.26,18.26,17.76,17.84,1649370,0
+BOX.US,D,20170921,000000,17.72,17.86,17.46,17.47,2882586,0
+BOX.US,D,20170922,000000,17.45,18.19,17.25,18.17,5463207,0
+BOX.US,D,20170925,000000,18.5,18.65,18.15,18.3,2685577,0
+BOX.US,D,20170926,000000,18.47,18.52,17.895,18.17,1651925,0
+BOX.US,D,20170927,000000,18.29,18.81,18.29,18.76,1786543,0
+BOX.US,D,20170928,000000,18.61,19.01,18.61,18.79,1410571,0
+BOX.US,D,20170929,000000,18.84,19.445,18.84,19.32,3662653,0
+BOX.US,D,20171002,000000,19.29,19.41,18.74,18.79,1766194,0
+BOX.US,D,20171003,000000,18.82,19.3,18.75,19.24,1873220,0
+BOX.US,D,20171004,000000,19.2,19.39,19.05,19.16,1252653,0
+BOX.US,D,20171005,000000,19.23,19.28,18.95,19.05,1240547,0
+BOX.US,D,20171006,000000,19,19.35,18.95,19.23,2260860,0
+BOX.US,D,20171009,000000,19.22,19.25,19.06,19.13,1109310,0
+BOX.US,D,20171010,000000,19.16,19.25,18.85,19.12,1071174,0
+BOX.US,D,20171011,000000,19.15,19.3,18.96,19.2,2189273,0
+BOX.US,D,20171012,000000,19.19,19.3,19.08,19.26,2055787,0
+BOX.US,D,20171013,000000,19.46,20.24,19.46,20.21,5603242,0
+BOX.US,D,20171016,000000,20.23,20.44,19.55,20.06,3699876,0
+BOX.US,D,20171017,000000,20.08,20.22,20.02,20.22,2277619,0
+BOX.US,D,20171018,000000,20.37,20.57,20.105,20.55,4030952,0
+BOX.US,D,20171019,000000,20.38,20.61,20.21,20.59,1130589,0
+BOX.US,D,20171020,000000,20.8,21.76,20.6937,21.53,3223196,0
+BOX.US,D,20171023,000000,21.42,21.52,20.595,20.6,2259318,0
+BOX.US,D,20171024,000000,20.7,21.15,20.6,21.11,1560826,0
+BOX.US,D,20171025,000000,21.03,21.56,20.89,21.34,2517138,0
+BOX.US,D,20171026,000000,21.48,21.55,21.2,21.5,1112007,0
+BOX.US,D,20171027,000000,21.6662,21.83,21.34,21.62,1356372,0
+BOX.US,D,20171030,000000,21.57,21.6,21.32,21.53,1093609,0
+BOX.US,D,20171031,000000,21.55,22.07,21.47,21.95,1310602,0
+BOX.US,D,20171101,000000,22.08,22.27,21.575,21.82,1226937,0
+BOX.US,D,20171102,000000,21.75,22.16,21.7101,22.12,960656,0
+BOX.US,D,20171103,000000,21.8,21.92,21.35,21.91,2267028,0
+BOX.US,D,20171106,000000,21.94,22.16,21.62,21.73,941780,0
+BOX.US,D,20171107,000000,21.62,21.62,21.4,21.48,858684,0
+BOX.US,D,20171108,000000,21.4,22.05,21.38,22.05,1009350,0
+BOX.US,D,20171109,000000,22.029,22.029,21.5,21.85,1160139,0
+BOX.US,D,20171110,000000,21.71,22.055,21.65,22.03,860944,0
+BOX.US,D,20171113,000000,21.91,22,21.79,21.95,831820,0
+BOX.US,D,20171114,000000,21.88,22.05,21.66,21.89,886741,0
+BOX.US,D,20171115,000000,21.7,21.93,21.22,21.84,880273,0
+BOX.US,D,20171116,000000,21.89,22.29,21.81,22.29,1304364,0
+BOX.US,D,20171117,000000,22.13,22.34,21.86,22.12,1899949,0
+BOX.US,D,20171120,000000,22.13,23.06,21.95,22.75,4380482,0
+BOX.US,D,20171121,000000,23.02,23.18,22.66,23.09,1655540,0
+BOX.US,D,20171122,000000,23.2,23.58,23.1,23.52,1496087,0
+BOX.US,D,20171124,000000,23.6,23.93,23.59,23.82,711271,0
+BOX.US,D,20171127,000000,23.86,24.1,21.66,23.01,3100685,0
+BOX.US,D,20171128,000000,22.98,23,22.34,22.79,2795865,0
+BOX.US,D,20171129,000000,22.86,22.925,21.33,21.94,3560519,0
+BOX.US,D,20171130,000000,20.89,22.72,20.41,21.03,6056507,0
+BOX.US,D,20171201,000000,21.04,21.14,20.08,20.89,2830126,0
+BOX.US,D,20171204,000000,21.11,21.18,19.56,19.75,3746803,0
+BOX.US,D,20171205,000000,19.69,20.979,19.5501,20.35,4839384,0
+BOX.US,D,20171206,000000,20.29,20.515,20.08,20.5,1926722,0
+BOX.US,D,20171207,000000,20.56,21.53,20.56,21.53,3052212,0
+BOX.US,D,20171208,000000,21.67,21.74,20.66,20.8,1596747,0
+BOX.US,D,20171211,000000,20.9,21.14,20.66,20.7,1255696,0
+BOX.US,D,20171212,000000,20.76,21.085,20.64,20.68,2200808,0
+BOX.US,D,20171213,000000,20.78,21.08,20.52,20.59,1554190,0
+BOX.US,D,20171214,000000,20.58,20.93,20.58,20.63,1377782,0
+BOX.US,D,20171215,000000,20.69,21.36,20.58,21.19,3157226,0
+BOX.US,D,20171218,000000,21.38,21.62,21.25,21.4,1904225,0
+BOX.US,D,20171219,000000,21.41,21.49,20.88,20.89,1675641,0
+BOX.US,D,20171220,000000,20.98,21.16,20.72,20.92,1596270,0
+BOX.US,D,20171221,000000,20.96,21.045,20.665,20.7,1270230,0
+BOX.US,D,20171222,000000,20.61,20.69,20.405,20.64,1947349,0
+BOX.US,D,20171226,000000,20.5,21.19,20.38,21.1,1441208,0
+BOX.US,D,20171227,000000,21,21.18,20.84,21.1,1334592,0
+BOX.US,D,20171228,000000,21.19,21.305,21.011,21.24,978730,0
+BOX.US,D,20171229,000000,21.24,21.52,21.12,21.12,1162354,0
+BOX.US,D,20180102,000000,21.24,21.56,21.08,21.49,1866946,0
+BOX.US,D,20180103,000000,21.6,21.94,21.48,21.68,1268806,0
+BOX.US,D,20180104,000000,22,22.39,21.9255,22.33,2029122,0
+BOX.US,D,20180105,000000,22.33,22.38,21.41,21.45,2593480,0
+BOX.US,D,20180108,000000,21.35,21.59,21.035,21.56,2055395,0
+BOX.US,D,20180109,000000,21.3,21.55,20.94,20.98,1858689,0
+BOX.US,D,20180110,000000,20.76,21.31,20.65,21.18,1291344,0
+BOX.US,D,20180111,000000,21.26,22.18,21.19,22.14,2282696,0
+BOX.US,D,20180112,000000,22.12,22.37,21.91,22.25,1412443,0
+BOX.US,D,20180116,000000,22.4,22.62,21.83,22.08,2657549,0
+BOX.US,D,20180117,000000,22.16,22.4,21.8984,22.3,1384528,0
+BOX.US,D,20180118,000000,22.26,22.3569,21.63,21.94,1938375,0
+BOX.US,D,20180119,000000,22.04,22.74,22.01,22.68,2159213,0
+BOX.US,D,20180122,000000,22.65,22.9,22.445,22.71,1091932,0
+BOX.US,D,20180123,000000,22.71,23.3193,22.66,23.07,1606345,0
+BOX.US,D,20180124,000000,23.14,23.23,22.48,22.54,1164813,0
+BOX.US,D,20180125,000000,22.76,22.7969,22.2,22.2,1017576,0
+BOX.US,D,20180126,000000,22.36,22.44,22.2293,22.41,1612298,0
+BOX.US,D,20180129,000000,22.34,22.5,22.06,22.09,988863,0
+BOX.US,D,20180130,000000,21.81,22.325,21.64,22.25,1085671,0
+BOX.US,D,20180131,000000,22.45,22.51,22.12,22.24,681218,0
+BOX.US,D,20180201,000000,22.1,22.56,22,22.39,780467,0
+BOX.US,D,20180202,000000,22.24,22.29,21.8,21.81,729130,0
+BOX.US,D,20180205,000000,21.43,21.84,20.79,20.84,1420120,0
+BOX.US,D,20180206,000000,20.32,21.05,20.08,20.85,1862218,0
+BOX.US,D,20180207,000000,20.85,21.07,20.6,20.63,929530,0
+BOX.US,D,20180208,000000,20.79,20.87,19.86,19.86,987391,0
+BOX.US,D,20180209,000000,20.11,20.42,19.25,20.23,1173961,0
+BOX.US,D,20180212,000000,20.4,20.61,20.15,20.5,1123223,0
+BOX.US,D,20180213,000000,20.46,20.7,20.27,20.37,1127551,0
+BOX.US,D,20180214,000000,20.16,21.25,20.11,21.2,1174839,0
+BOX.US,D,20180215,000000,21.98,22.25,21.5,22.16,1464066,0
+BOX.US,D,20180216,000000,22.07,22.55,22.03,22.12,1015466,0
+BOX.US,D,20180220,000000,22.57,22.97,22.57,22.57,1741896,0
+BOX.US,D,20180221,000000,22.55,22.96,22.52,22.72,1942509,0
+BOX.US,D,20180222,000000,22.9,22.98,22.5,22.68,1186606,0
+BOX.US,D,20180223,000000,22.85,23.32,22.67,23.32,1121655,0
+BOX.US,D,20180226,000000,23.38,24,23.17,23.9,1814762,0
+BOX.US,D,20180227,000000,23.87,24.41,23.69,24.01,2549322,0
+BOX.US,D,20180228,000000,24.16,24.5,23.83,24.06,3182145,0
+BOX.US,D,20180301,000000,20.6,20.83,18.36,18.45,14924957,0
+BOX.US,D,20180302,000000,18.36,19.02,17.53,18.82,7607123,0
+BOX.US,D,20180305,000000,18.3,18.85,18.22,18.79,3184083,0
+BOX.US,D,20180306,000000,18.84,19.48,18.43,19.41,3464146,0
+BOX.US,D,20180307,000000,19.23,20.62,19.21,20.09,4734557,0
+BOX.US,D,20180308,000000,20.08,20.78,20.07,20.77,1927629,0
+BOX.US,D,20180309,000000,20.97,21.1,20.69,20.93,2381838,0
+BOX.US,D,20180312,000000,20.93,21.12,20.65,20.76,2550179,0
+BOX.US,D,20180313,000000,20.79,21.155,20.14,20.41,2240665,0
+BOX.US,D,20180314,000000,20.42,20.94,20.36,20.72,1412701,0
+BOX.US,D,20180315,000000,20.85,21.15,20.52,21.09,1640106,0
+BOX.US,D,20180316,000000,21.08,21.43,20.91,21.31,2643702,0
+BOX.US,D,20180319,000000,21.11,21.16,20.77,20.92,2167048,0
+BOX.US,D,20180320,000000,20.9,21.84,20.72,21.69,2719243,0
+BOX.US,D,20180321,000000,21.78,22.81,21.66,22.72,3603244,0
+BOX.US,D,20180322,000000,22.35,23.2148,22.27,22.75,2782713,0
+BOX.US,D,20180323,000000,22.64,23.3,20.82,20.89,4589302,0
+BOX.US,D,20180326,000000,21.23,21.39,20.64,21.32,1976847,0
+BOX.US,D,20180327,000000,21.41,21.48,20.32,20.47,1394329,0
+BOX.US,D,20180328,000000,20.37,20.55,19.82,20.22,2602604,0
+BOX.US,D,20180329,000000,20.25,20.78,19.82,20.55,1719961,0
+BOX.US,D,20180402,000000,20.5,20.75,20.16,20.24,1429951,0
+BOX.US,D,20180403,000000,20.42,20.53,20.15,20.32,951414,0
+BOX.US,D,20180404,000000,19.87,20.71,19.59,20.6,2051034,0
+BOX.US,D,20180405,000000,20.8,21.09,20.55,20.78,1665901,0
+BOX.US,D,20180406,000000,20.6,20.9,19.94,20.14,949317,0
+BOX.US,D,20180409,000000,20.3,20.42,19.95,20.06,2029142,0
+BOX.US,D,20180410,000000,20.37,20.44,20.11,20.28,1358739,0
+BOX.US,D,20180411,000000,20.16,20.67,20.16,20.3,802888,0
+BOX.US,D,20180412,000000,20.52,21.07,20.44,20.87,1344263,0
+BOX.US,D,20180413,000000,20.95,21,20.51,20.73,1353497,0
+BOX.US,D,20180416,000000,20.94,21.105,20.58,20.93,1077027,0
+BOX.US,D,20180417,000000,21.04,21.35,20.93,21.22,936770,0
+BOX.US,D,20180418,000000,21.26,21.495,21.07,21.28,781476,0
+BOX.US,D,20180419,000000,21.26,21.35,21.07,21.31,719586,0
+BOX.US,D,20180420,000000,21.16,21.2,20.54,20.65,1018975,0
+BOX.US,D,20180423,000000,20.8,23.95,20.43,22.91,29876521,0
+BOX.US,D,20180424,000000,23.29,23.29,22.1,22.42,10591876,0
+BOX.US,D,20180425,000000,22.45,22.55,21.6,22.11,6269200,0
+BOX.US,D,20180426,000000,22.3,23.11,22.15,22.59,4896396,0
+BOX.US,D,20180427,000000,22.84,22.84,22.23,22.6,2699198,0
+BOX.US,D,20180430,000000,22.67,23.3,22.5601,22.86,3180534,0
+BOX.US,D,20180501,000000,22.83,23.31,22.7,23.28,2859418,0
+BOX.US,D,20180502,000000,23.39,24.08,23.32,23.63,4926401,0
+BOX.US,D,20180503,000000,23.65,24.59,23.22,24.39,4546276,0
+BOX.US,D,20180504,000000,24.32,24.45,23.9,24.26,4957945,0
+BOX.US,D,20180507,000000,24.4,25.69,24.34,25.38,5080437,0
+BOX.US,D,20180508,000000,25.3,26.58,25.01,26.47,5644443,0
+BOX.US,D,20180509,000000,26.86,27.69,26.5,27.13,9530914,0
+BOX.US,D,20180510,000000,27.23,28.68,27.15,28.52,7406603,0
+BOX.US,D,20180511,000000,28.22,28.26,26.8,27.35,8757327,0
+BOX.US,D,20180514,000000,27.77,28.18,26.95,27.14,7041246,0
+BOX.US,D,20180515,000000,26.8,27.725,26.45,27.54,4494877,0
+BOX.US,D,20180516,000000,27.5,28.06,27.4,27.65,3543131,0
+BOX.US,D,20180517,000000,27.63,28.12,27.26,27.68,3111081,0
+BOX.US,D,20180518,000000,27.75,28.4375,27.38,28.12,4367138,0
+BOX.US,D,20180521,000000,28.5,28.57,27.7607,27.83,4815376,0
+BOX.US,D,20180522,000000,27.9,28.01,26.88,26.9,6349405,0
+BOX.US,D,20180523,000000,26.79,27.4498,26.02,27.32,5608069,0
+BOX.US,D,20180524,000000,27.35,27.7104,26.89,27.24,3504884,0
+BOX.US,D,20180525,000000,27.2,27.66,27.17,27.41,4012536,0
+BOX.US,D,20180529,000000,27.25,27.78,26.92,27.25,4789630,0
+BOX.US,D,20180530,000000,27.39,27.99,26.99,27.78,9231525,0
+BOX.US,D,20180531,000000,26.09,26.25,24.49,25.68,21200139,0
+BOX.US,D,20180601,000000,25.91,26.51,25.87,26.29,6307106,0
+BOX.US,D,20180604,000000,26.44,26.45,25.16,26.1,5804022,0
+BOX.US,D,20180605,000000,26.2,26.73,26.2,26.54,3654295,0
+BOX.US,D,20180606,000000,26.4,26.77,26.32,26.71,3509574,0
+BOX.US,D,20180607,000000,26.6,26.63,25.4883,25.88,4456365,0
+BOX.US,D,20180608,000000,25.71,26.26,25.55,25.83,4444767,0
+BOX.US,D,20180611,000000,25.93,26.16,25.74,25.92,2904151,0
+BOX.US,D,20180612,000000,25.98,26.5,25.97,26.25,3280443,0
+BOX.US,D,20180613,000000,26.29,26.54,25.94,26.15,3491470,0
+BOX.US,D,20180614,000000,26.37,27.25,26.26,26.72,5704792,0
+BOX.US,D,20180615,000000,26.57,26.89,25.75,26.78,5431540,0
+BOX.US,D,20180618,000000,26.51,28.9114,26.199,28.64,9914695,0
+BOX.US,D,20180619,000000,28.42,28.8,26.7,28.15,9334126,0
+BOX.US,D,20180620,000000,28.39,29.79,27.52,29.01,14345583,0
+BOX.US,D,20180621,000000,29.25,29.602,27.58,27.61,7687371,0
+BOX.US,D,20180622,000000,27.81,27.88,26.4,26.84,10696297,0
+BOX.US,D,20180625,000000,26.28,26.37,25.02,25.45,7003186,0
+BOX.US,D,20180626,000000,25.8,26.14,25.42,25.85,4194292,0
+BOX.US,D,20180627,000000,26,26.58,24.145,24.52,6713797,0
+BOX.US,D,20180628,000000,24.33,25.15,24.23,24.92,3454396,0
+BOX.US,D,20180629,000000,25.17,25.2374,24.753,24.99,3217243,0
+BOX.US,D,20180702,000000,24.59,25.56,24.26,25.56,2478317,0
+BOX.US,D,20180703,000000,25.65,25.89,25.229,25.31,1311022,0
+BOX.US,D,20180705,000000,25.5,25.94,25.26,25.91,1999898,0
+BOX.US,D,20180706,000000,25.89,26.2699,25.77,26.14,2239320,0
+BOX.US,D,20180709,000000,26.41,26.78,26.04,26.61,2585848,0
+BOX.US,D,20180710,000000,26.5,26.7601,26.05,26.17,2693769,0
+BOX.US,D,20180711,000000,25.81,26.48,25.75,26.25,2152152,0
+BOX.US,D,20180712,000000,26.5,26.8754,26.27,26.75,2543137,0
+BOX.US,D,20180713,000000,26.8,26.9267,26.11,26.28,1817279,0
+BOX.US,D,20180716,000000,26.41,26.46,26.01,26.36,1410207,0
+BOX.US,D,20180717,000000,26.18,27.5599,26.01,27.32,4607226,0
+BOX.US,D,20180718,000000,27.32,27.32,26.43,26.89,1956239,0
+BOX.US,D,20180719,000000,26.71,26.85,26.31,26.39,1906059,0
+BOX.US,D,20180720,000000,26.45,26.729,26.08,26.13,1951047,0
+BOX.US,D,20180723,000000,26.35,26.771,26.1,26.65,1903470,0
+BOX.US,D,20180724,000000,26.97,26.99,25.666,25.92,2521455,0
+BOX.US,D,20180725,000000,25.82,26.685,25.4293,26.47,1863970,0
+BOX.US,D,20180726,000000,26.03,26.65,25.8482,26.44,1809205,0
+BOX.US,D,20180727,000000,26.51,26.545,24.47,24.86,3249043,0
+BOX.US,D,20180730,000000,24.8,24.8799,23.35,23.78,3879885,0
+BOX.US,D,20180731,000000,23.75,24.44,23.57,23.96,3431619,0
+BOX.US,D,20180801,000000,23.85,24.21,23.52,23.67,2842666,0
+BOX.US,D,20180802,000000,23.58,24.64,23.35,24.61,2687387,0
+BOX.US,D,20180803,000000,24.7,24.72,24.13,24.48,1509540,0
+BOX.US,D,20180806,000000,24.49,24.97,24.4,24.89,1346994,0
+BOX.US,D,20180807,000000,25.02,26.04,24.91,25.56,2839697,0
+BOX.US,D,20180808,000000,25.62,25.9,25.28,25.69,1518061,0
+BOX.US,D,20180809,000000,25.8,26.41,25.66,26.15,1971246,0
+BOX.US,D,20180810,000000,25.8,26.37,25.69,25.81,1449229,0
+BOX.US,D,20180813,000000,25.81,26.08,25.14,25.19,1420928,0
+BOX.US,D,20180814,000000,25.28,25.75,24.95,25.71,1384877,0
+BOX.US,D,20180815,000000,25.48,25.89,24.93,25.2,1569838,0
+BOX.US,D,20180816,000000,25.54,25.7,25.27,25.32,1341869,0
+BOX.US,D,20180817,000000,25.23,25.27,24.36,24.57,1689901,0
+BOX.US,D,20180820,000000,24.67,25.23,24.47,25.14,1635215,0
+BOX.US,D,20180821,000000,25.2,25.69,25.1,25.38,1657040,0
+BOX.US,D,20180822,000000,25.34,25.7,25.14,25.69,1717551,0
+BOX.US,D,20180823,000000,25.82,26.34,25.82,25.86,3122246,0
+BOX.US,D,20180824,000000,25.9,26.7,25.9,26.63,3283912,0
+BOX.US,D,20180827,000000,27,27.19,25.98,26,3080703,0
+BOX.US,D,20180828,000000,26.01,27.0797,26,26.61,7284770,0
+BOX.US,D,20180829,000000,24.68,24.75,23.53,23.7,19213108,0
+BOX.US,D,20180830,000000,23.93,24.14,23.75,23.83,8559082,0
+BOX.US,D,20180831,000000,23.79,24.63,23.64,24.56,5092340,0
+BOX.US,D,20180904,000000,24.32,24.67,23.83,24.61,3911903,0
+BOX.US,D,20180905,000000,24.52,24.6,23.02,23.56,5171788,0
+BOX.US,D,20180906,000000,23.51,24.43,23.4,24.33,3981123,0
+BOX.US,D,20180907,000000,24,25.0845,23.96,24.55,2663548,0
+BOX.US,D,20180910,000000,24.86,24.99,24.375,24.67,2204132,0
+BOX.US,D,20180911,000000,24.5,25.4,24.46,25.15,2019588,0
+BOX.US,D,20180912,000000,25.03,25.18,24.1612,24.84,1814019,0
+BOX.US,D,20180913,000000,24.79,25.36,24.73,24.91,1486428,0
+BOX.US,D,20180914,000000,25,25.15,24.68,24.74,2521226,0
+BOX.US,D,20180917,000000,24.64,24.869,23.68,23.77,3249844,0
+BOX.US,D,20180918,000000,23.98,24.23,23.88,24.04,2082963,0
+BOX.US,D,20180919,000000,24.03,24.17,23.25,23.55,2599981,0
+BOX.US,D,20180920,000000,23.62,24.04,23.45,23.92,2305761,0
+BOX.US,D,20180921,000000,24,24.0099,23.6,23.64,3969444,0
+BOX.US,D,20180924,000000,23.45,23.83,23.05,23.81,2400604,0
+BOX.US,D,20180925,000000,23.84,24.02,23.7701,24,2149765,0
+BOX.US,D,20180926,000000,24.2,24.43,23.6949,23.76,3694656,0
+BOX.US,D,20180927,000000,23.8,24.12,23.52,23.58,2736841,0
+BOX.US,D,20180928,000000,23.64,24.43,23.6,23.91,4125141,0
+BOX.US,D,20181001,000000,24,24.1,22.48,22.51,4183581,0
+BOX.US,D,20181002,000000,22.5,22.8,21.95,22.03,5171402,0
+BOX.US,D,20181003,000000,22.14,22.46,21.65,22.36,1965138,0
+BOX.US,D,20181004,000000,22.35,22.35,21.07,21.18,2977637,0
+BOX.US,D,20181005,000000,21.14,21.57,20.41,20.89,3602779,0
+BOX.US,D,20181008,000000,20.5,20.61,19.42,19.93,4176138,0
+BOX.US,D,20181009,000000,19.7,20.26,19.51,19.72,4041305,0
+BOX.US,D,20181010,000000,19.62,19.65,18.69,18.98,5146203,0
+BOX.US,D,20181011,000000,18.83,19.3,18.69,18.85,4075791,0
+BOX.US,D,20181012,000000,19.45,19.5,18.75,19.21,3180261,0
+BOX.US,D,20181015,000000,19.12,19.51,18.74,19.08,2812508,0
+BOX.US,D,20181016,000000,19.4,20.135,19.2,20.07,2631038,0
+BOX.US,D,20181017,000000,20.11,20.11,19.6071,19.84,1433442,0
+BOX.US,D,20181018,000000,19.71,19.78,18.85,18.99,1811720,0
+BOX.US,D,20181019,000000,19.07,19.21,18,18.02,2587456,0
+BOX.US,D,20181022,000000,18.1,18.955,18.04,18.75,2255904,0
+BOX.US,D,20181023,000000,18.14,18.73,17.9,18.44,2124524,0
+BOX.US,D,20181024,000000,18.44,18.55,17.31,17.35,2270603,0
+BOX.US,D,20181025,000000,17.55,18.505,17.45,18.41,3628176,0
+BOX.US,D,20181026,000000,17.88,18.16,17.36,17.67,2743807,0
+BOX.US,D,20181029,000000,18.1,18.295,16.8982,17.26,2582020,0
+BOX.US,D,20181030,000000,16.97,17.61,16.89,17.48,1485696,0
+BOX.US,D,20181031,000000,17.92,18.4,17.82,18,2105916,0
+BOX.US,D,20181101,000000,18.14,18.65,17.77,18.62,1959948,0
+BOX.US,D,20181102,000000,18.72,18.8254,18.24,18.44,1896197,0
+BOX.US,D,20181105,000000,18.61,18.87,17.885,18.21,1611236,0
+BOX.US,D,20181106,000000,18.2,18.8318,18.13,18.56,1450478,0
+BOX.US,D,20181107,000000,18.79,19.4,18.725,19.25,1598219,0
+BOX.US,D,20181108,000000,19.25,19.44,18.88,18.98,1435773,0
+BOX.US,D,20181109,000000,19.07,19.1,18.235,18.49,1609185,0
+BOX.US,D,20181112,000000,18.43,18.47,17.42,17.76,1822070,0
+BOX.US,D,20181113,000000,17.88,18.32,17.68,17.81,1225753,0
+BOX.US,D,20181114,000000,18.13,18.25,17.62,17.67,1294796,0
+BOX.US,D,20181115,000000,17.62,18.16,17.55,18.06,1860573,0
+BOX.US,D,20181116,000000,17.83,18.15,17.69,17.9,997804,0
+BOX.US,D,20181119,000000,17.84,17.9,16.61,16.66,3322797,0
+BOX.US,D,20181120,000000,15.9,16.77,15.71,16.19,3874614,0
+BOX.US,D,20181121,000000,16.51,17.14,16.51,16.8,2006414,0
+BOX.US,D,20181123,000000,16.58,17.2,16.58,17,790118,0
+BOX.US,D,20181126,000000,17.25,17.58,17.1272,17.28,2387168,0
+BOX.US,D,20181127,000000,17.13,17.65,16.91,17.41,2109290,0
+BOX.US,D,20181128,000000,17.67,18.2801,17.37,18.19,4623492,0
+BOX.US,D,20181129,000000,18.8,19,17.08,18.13,9525138,0
+BOX.US,D,20181130,000000,18.02,18.95,17.96,18.79,4484139,0
+BOX.US,D,20181203,000000,19.27,19.29,18.88,19.2,2611568,0
+BOX.US,D,20181204,000000,19.16,19.33,18.29,18.36,2667961,0
+BOX.US,D,20181206,000000,17.72,18.88,17.62,18.85,1972451,0
+BOX.US,D,20181207,000000,18.82,18.9255,18,18.16,1549160,0
+BOX.US,D,20181210,000000,18.11,18.7,17.98,18.6,1491216,0
+BOX.US,D,20181211,000000,19.06,19.41,18.62,18.76,1687500,0
+BOX.US,D,20181212,000000,19.13,19.66,18.9,19.24,2374683,0
+BOX.US,D,20181213,000000,19.32,19.48,18.46,18.53,1935355,0
+BOX.US,D,20181214,000000,18.28,18.71,18.05,18.18,1672330,0
+BOX.US,D,20181217,000000,18.11,18.19,17.4,17.54,2202707,0
+BOX.US,D,20181218,000000,17.78,18.23,17.63,18.05,1956722,0
+BOX.US,D,20181219,000000,18.11,18.67,17.76,18.02,2682173,0
+BOX.US,D,20181220,000000,17.87,18.22,16.29,16.82,3293827,0
+BOX.US,D,20181221,000000,16.82,16.92,16.03,16.03,3796642,0
+BOX.US,D,20181224,000000,15.71,16.35,15.64,15.76,2051713,0
+BOX.US,D,20181226,000000,15.89,16.895,15.81,16.84,2376229,0
+BOX.US,D,20181227,000000,16.56,17.2,16.51,17.13,2123447,0
+BOX.US,D,20181228,000000,17.18,17.35,16.89,16.91,2043453,0
+BOX.US,D,20181231,000000,17.12,17.3,16.75,16.88,2474903,0
+BOX.US,D,20190102,000000,16.53,18.48,16.3,18.38,6583800,0
+BOX.US,D,20190103,000000,17.99,18.41,17.63,17.66,2310241,0
+BOX.US,D,20190104,000000,18.08,18.68,18,18.57,2036271,0
+BOX.US,D,20190107,000000,18.59,19.37,18.44,19.26,2802618,0
+BOX.US,D,20190108,000000,19.62,19.78,18.87,19.22,1573055,0
+BOX.US,D,20190109,000000,19.39,19.56,19.19,19.3,1183678,0
+BOX.US,D,20190110,000000,18.98,19.3538,18.87,19.16,1353409,0
+BOX.US,D,20190111,000000,19.03,19.19,18.81,19.06,1329891,0
+BOX.US,D,20190114,000000,18.8,18.85,18.475,18.59,1644113,0
+BOX.US,D,20190115,000000,19.26,19.48,18.85,19.33,1727798,0
+BOX.US,D,20190116,000000,19.38,19.7,19.08,19.17,1221040,0
+BOX.US,D,20190117,000000,19,19.62,18.86,19.55,805762,0
+BOX.US,D,20190118,000000,19.8,19.99,19.5,19.88,1188983,0
+BOX.US,D,20190122,000000,19.74,19.75,19.25,19.45,1610347,0
+BOX.US,D,20190123,000000,19.63,19.6821,19.16,19.29,798077,0
+BOX.US,D,20190124,000000,19.51,19.91,19.45,19.85,1133034,0
+BOX.US,D,20190125,000000,20.06,20.3,19.92,20.2,1820027,0
+BOX.US,D,20190128,000000,19.9,20.33,19.67,20.31,1236808,0
+BOX.US,D,20190129,000000,20.3,20.32,19.72,19.75,965754,0
+BOX.US,D,20190130,000000,19.9,20.38,19.63,20.37,981240,0
+BOX.US,D,20190131,000000,20.43,21.07,20.42,20.92,1533110,0
+BOX.US,D,20190201,000000,21,21.29,20.76,21.27,1544252,0
+BOX.US,D,20190204,000000,21.38,21.88,21.3401,21.57,1407956,0
+BOX.US,D,20190205,000000,22.75,23.68,22.19,23.45,8377477,0
+BOX.US,D,20190206,000000,23.5,23.83,23.12,23.27,2943051,0
+BOX.US,D,20190207,000000,23,23.03,22.32,22.79,2204024,0
+BOX.US,D,20190208,000000,22.55,23.6,22.55,23.51,2207711,0
+BOX.US,D,20190211,000000,23.75,23.8499,23.2,23.46,1762086,0
+BOX.US,D,20190212,000000,23.71,24.27,23.6,24.15,2153664,0
+BOX.US,D,20190213,000000,24.24,24.34,23.85,24.16,1571213,0
+BOX.US,D,20190214,000000,23.89,24.32,23.8,24.23,1553536,0
+BOX.US,D,20190215,000000,24.21,24.6,24.04,24.6,1826510,0
+BOX.US,D,20190219,000000,24.6,24.79,24.365,24.42,1682528,0
+BOX.US,D,20190220,000000,24.36,24.52,24.07,24.16,1327734,0
+BOX.US,D,20190221,000000,24.15,24.34,23.93,24.29,1146088,0
+BOX.US,D,20190222,000000,24.31,24.5,24.12,24.49,1678873,0
+BOX.US,D,20190225,000000,24.6,24.63,24.04,24.2,2468474,0
+BOX.US,D,20190226,000000,24.11,24.45,23.9019,24.33,2134950,0
+BOX.US,D,20190227,000000,24.41,24.9257,24.15,24.88,5585128,0
+BOX.US,D,20190228,000000,19.22,20.49,19.1,20.24,16994793,0
+BOX.US,D,20190301,000000,20.65,20.78,19.4134,20.09,6555125,0
+BOX.US,D,20190304,000000,20.2,20.2,19.04,19.52,3762627,0
+BOX.US,D,20190305,000000,19.47,19.49,19.08,19.15,3215196,0
+BOX.US,D,20190306,000000,19.11,19.385,18.53,18.8,3631796,0
+BOX.US,D,20190307,000000,18.8,19.09,18.55,18.93,2988075,0
+BOX.US,D,20190308,000000,18.5,19.21,18.43,19.12,2960398,0
+BOX.US,D,20190311,000000,19.23,20,19.21,19.81,3063776,0
+BOX.US,D,20190312,000000,19.88,20.395,19.74,20.22,3018013,0
+BOX.US,D,20190313,000000,20.29,20.35,19.8,19.81,2508994,0
+BOX.US,D,20190314,000000,19.85,19.95,19.64,19.69,1680665,0
+BOX.US,D,20190315,000000,19.75,19.9,19.62,19.87,2276672,0
+BOX.US,D,20190318,000000,19.87,20.23,19.7,19.9,1541839,0
+BOX.US,D,20190319,000000,19.9,20.09,19.7605,20,2140394,0
+BOX.US,D,20190320,000000,19.98,20.05,19.45,19.62,1710592,0
+BOX.US,D,20190321,000000,19.54,20.0575,19.44,19.95,1259904,0
+BOX.US,D,20190322,000000,19.79,19.85,19.03,19.07,2008049,0
+BOX.US,D,20190325,000000,18.93,19.11,18.64,19.08,2119454,0
+BOX.US,D,20190326,000000,19.2,19.4199,19.11,19.21,1175952,0
+BOX.US,D,20190327,000000,19.19,19.19,18.45,18.84,1716154,0
+BOX.US,D,20190328,000000,18.9,19.15,18.77,19.06,815990,0
+BOX.US,D,20190329,000000,19.25,19.4,19.12,19.31,1230899,0
+BOX.US,D,20190401,000000,19.43,19.635,19.3533,19.49,1153629,0
+BOX.US,D,20190402,000000,19.56,19.62,19.34,19.59,1164049,0
+BOX.US,D,20190403,000000,19.65,20.15,19.6,20.12,2294947,0
+BOX.US,D,20190404,000000,20.21,20.2542,19.21,19.55,2148700,0
+BOX.US,D,20190405,000000,19.65,19.88,19.54,19.7,1337013,0
+BOX.US,D,20190408,000000,19.65,19.7539,19.44,19.51,1319121,0
+BOX.US,D,20190409,000000,19.42,19.685,19.35,19.52,1197601,0
+BOX.US,D,20190410,000000,19.61,19.99,19.44,19.76,1306433,0
+BOX.US,D,20190411,000000,19.9,20.02,19.71,19.74,868837,0
+BOX.US,D,20190412,000000,19.81,19.84,19.56,19.7,890119,0
+BOX.US,D,20190415,000000,19.7,19.83,19.47,19.72,914031,0
+BOX.US,D,20190416,000000,19.75,19.765,19.25,19.29,1363927,0
+BOX.US,D,20190417,000000,19.41,19.43,18.7,18.8,1825022,0
+BOX.US,D,20190418,000000,18.7,18.96,18.37,18.84,2008484,0
+BOX.US,D,20190422,000000,18.78,19.99,18.73,19.72,4436344,0
+BOX.US,D,20190423,000000,19.93,20.39,19.74,20.26,2934725,0
+BOX.US,D,20190424,000000,20.37,20.67,20.31,20.55,1801908,0
+BOX.US,D,20190425,000000,20.44,20.69,19.98,20.13,1504817,0
+BOX.US,D,20190426,000000,20.17,20.54,20,20.45,1279337,0
+BOX.US,D,20190429,000000,20.53,21.19,20.47,20.69,1553333,0
+BOX.US,D,20190430,000000,20.78,20.85,20.32,20.62,1302072,0
+BOX.US,D,20190501,000000,20.79,20.8,20.21,20.22,1009894,0
+BOX.US,D,20190502,000000,20.16,20.57,19.96,20.34,918830,0
+BOX.US,D,20190503,000000,20.4,20.84,20.398,20.81,925223,0
+BOX.US,D,20190506,000000,20.25,20.88,20.09,20.79,1341843,0
+BOX.US,D,20190507,000000,20.52,20.75,19.83,20.03,1888560,0
+BOX.US,D,20190508,000000,20,20.27,19.8421,20.13,1109744,0
+BOX.US,D,20190509,000000,19.85,20.455,19.61,20.23,1045603,0
+BOX.US,D,20190510,000000,20.03,20.38,19.705,20.24,1236732,0
+BOX.US,D,20190513,000000,19.67,19.78,18.87,18.87,1922032,0
+BOX.US,D,20190514,000000,19,19.52,18.97,19.37,925544,0
+BOX.US,D,20190515,000000,19.12,19.82,19.1,19.54,1855268,0
+BOX.US,D,20190516,000000,19.53,20.1,19.53,19.96,1598239,0
+BOX.US,D,20190517,000000,19.72,20.05,19.54,19.67,2130979,0
+BOX.US,D,20190520,000000,19.3,19.59,19.0565,19.25,1259385,0
+BOX.US,D,20190521,000000,19.46,19.64,19.44,19.53,994814,0
+BOX.US,D,20190522,000000,19.48,19.85,19.48,19.67,1104985,0
+BOX.US,D,20190523,000000,19.41,19.47,19.15,19.39,1634096,0
+BOX.US,D,20190524,000000,19.56,19.6,19.24,19.4,976097,0
+BOX.US,D,20190528,000000,19.5,19.945,19.375,19.45,2075795,0
+BOX.US,D,20190529,000000,19.31,19.43,19.08,19.21,1702270,0
+BOX.US,D,20190530,000000,19.3,19.42,18.95,19.18,2717077,0
+BOX.US,D,20190531,000000,18.85,18.85,18.29,18.49,4144075,0
+BOX.US,D,20190603,000000,18.45,18.5,17.76,17.93,6145639,0
+BOX.US,D,20190604,000000,15.41,17.2,15.3,17.18,18703930,0
+BOX.US,D,20190605,000000,16.99,17.3,16.75,17.04,4496936,0
+BOX.US,D,20190606,000000,17.06,17.73,16.87,17.63,2847073,0
+BOX.US,D,20190607,000000,17.67,17.826,17.28,17.41,2859508,0
+BOX.US,D,20190610,000000,17.55,18.09,17.54,17.77,2788102,0
+BOX.US,D,20190611,000000,17.97,18.05,17.59,17.72,3471142,0
+BOX.US,D,20190612,000000,17.67,17.99,17.64,17.89,2368783,0
+BOX.US,D,20190613,000000,17.93,18.1584,17.7,17.94,2297149,0
+BOX.US,D,20190614,000000,17.88,18.08,17.5604,17.8,2832838,0
+BOX.US,D,20190617,000000,17.9,18.4701,17.84,18.08,2853940,0
+BOX.US,D,20190618,000000,18.25,18.52,18.25,18.27,2141390,0
+BOX.US,D,20190619,000000,18.34,18.53,18.055,18.38,2077051,0
+BOX.US,D,20190620,000000,18.48,18.76,18.46,18.56,2293112,0
+BOX.US,D,20190621,000000,18.48,18.6,18.17,18.18,3967551,0
+BOX.US,D,20190624,000000,18.18,18.3269,17.83,17.87,2556775,0
+BOX.US,D,20190625,000000,17.87,17.97,17.52,17.61,2211249,0
+BOX.US,D,20190626,000000,17.73,17.92,17.33,17.39,2101238,0
+BOX.US,D,20190627,000000,17.48,17.62,17.28,17.55,1419278,0
+BOX.US,D,20190628,000000,17.57,17.7,17.395,17.61,3808815,0
+BOX.US,D,20190701,000000,17.84,17.99,17.415,17.51,1725664,0
+BOX.US,D,20190702,000000,17.5,17.5,17.24,17.35,1135759,0
+BOX.US,D,20190703,000000,17.42,17.79,17.4,17.59,657492,0
+BOX.US,D,20190705,000000,17.44,17.49,17.175,17.45,891712,0
+BOX.US,D,20190708,000000,17.34,17.39,17.1,17.13,1010386,0
+BOX.US,D,20190709,000000,17.04,17.27,17.025,17.27,1222752,0
+BOX.US,D,20190710,000000,17.25,17.74,17.2,17.43,1763075,0
+BOX.US,D,20190711,000000,17.46,17.58,17.23,17.45,1478278,0
+BOX.US,D,20190712,000000,17.52,17.6,17.33,17.51,849326,0
+BOX.US,D,20190715,000000,17.51,17.57,17.25,17.33,775208,0
+BOX.US,D,20190716,000000,17.31,17.39,17.14,17.31,1105174,0
+BOX.US,D,20190717,000000,17.31,17.4,17.09,17.12,1186853,0
+BOX.US,D,20190718,000000,17.1,17.19,16.85,16.98,1128322,0
+BOX.US,D,20190719,000000,16.99,17.06,16.63,16.75,1656321,0
+BOX.US,D,20190722,000000,16.76,16.95,16.5,16.53,1515488,0
+BOX.US,D,20190723,000000,16.5,16.66,16.35,16.5,1081967,0
+BOX.US,D,20190724,000000,16.48,16.82,16.415,16.79,1238284,0
+BOX.US,D,20190725,000000,16.76,17.05,16.6021,16.92,878543,0
+BOX.US,D,20190726,000000,17.01,17.2,16.87,16.97,992843,0
+BOX.US,D,20190729,000000,16.99,17.1,16.47,16.86,1895388,0
+BOX.US,D,20190730,000000,16.82,16.85,16.55,16.82,820261,0
+BOX.US,D,20190731,000000,16.9,17.04,16.41,16.54,1316123,0
+BOX.US,D,20190801,000000,16.53,16.81,16.08,16.09,1779761,0
+BOX.US,D,20190802,000000,16.05,16.05,15.25,15.54,2628507,0
+BOX.US,D,20190805,000000,15.25,15.26,14.5,14.78,2438153,0
+BOX.US,D,20190806,000000,14.95,15.06,14.365,14.39,1696475,0
+BOX.US,D,20190807,000000,14.18,14.48,14.03,14.27,1771425,0
+BOX.US,D,20190808,000000,14.42,14.59,14.24,14.51,1215855,0
+BOX.US,D,20190809,000000,14.4,14.49,13.91,13.98,1774145,0
+BOX.US,D,20190812,000000,13.83,13.91,13.42,13.455,1818507,0
+BOX.US,D,20190813,000000,13.43,13.7,13.31,13.58,2067728,0
+BOX.US,D,20190814,000000,13.31,13.4,12.7641,13.03,3027930,0
+BOX.US,D,20190815,000000,13.11,13.21,12.87,13.14,2169363,0
+BOX.US,D,20190816,000000,13.28,13.51,13.2,13.35,1358111,0
+BOX.US,D,20190819,000000,13.56,13.59,13.3999,13.45,975495,0
+BOX.US,D,20190820,000000,13.4,13.5,13.26,13.4,1023640,0
+BOX.US,D,20190821,000000,13.53,13.71,13.44,13.53,997752,0
+BOX.US,D,20190822,000000,13.52,13.63,13.28,13.53,1340111,0
+BOX.US,D,20190823,000000,13.51,13.93,13.48,13.76,3403419,0
+BOX.US,D,20190826,000000,13.93,13.97,13.58,13.89,1920211,0
+BOX.US,D,20190827,000000,14.01,14.04,13.47,13.68,2332612,0
+BOX.US,D,20190828,000000,13.55,13.96,13.41,13.83,4930778,0
+BOX.US,D,20190829,000000,12.71,14.35,12.46,14.13,11111536,0
+BOX.US,D,20190830,000000,14.27,14.98,14.26,14.63,5525438,0
+BOX.US,D,20190903,000000,14.55,14.89,14.46,14.85,4552584,0
+BOX.US,D,20190904,000000,16.07,16.85,16.05,16.67,11100074,0
+BOX.US,D,20190905,000000,16.74,17.29,16.65,17.14,5312911,0
+BOX.US,D,20190906,000000,17.14,17.59,17.03,17.41,4750264,0
+BOX.US,D,20190909,000000,17.54,17.74,17.14,17.7,3055923,0
+BOX.US,D,20190910,000000,17.56,17.89,17.39,17.69,2576804,0
+BOX.US,D,20190911,000000,17.62,17.85,17.55,17.7,3228254,0
+BOX.US,D,20190912,000000,17.7,17.83,17.46,17.64,1988064,0
+BOX.US,D,20190913,000000,17.62,17.96,17.54,17.9,2131769,0
+BOX.US,D,20190916,000000,17.68,17.855,17.31,17.7,2130964,0
+BOX.US,D,20190917,000000,17.55,17.78,17.3,17.77,1792935,0
+BOX.US,D,20190918,000000,17.71,17.71,17.055,17.36,1778505,0
+BOX.US,D,20190919,000000,17.42,17.58,17.24,17.36,1270438,0
+BOX.US,D,20190920,000000,17.37,17.7,17.37,17.55,2405907,0
+BOX.US,D,20190923,000000,17.41,17.555,17.07,17.09,1707785,0
+BOX.US,D,20190924,000000,17.08,17.21,16.425,16.74,2899564,0
+BOX.US,D,20190925,000000,16.77,17.25,16.48,17.16,1363431,0
+BOX.US,D,20190926,000000,17.09,17.39,17,17.05,832137,0
+BOX.US,D,20190927,000000,16.3,16.43,15.77,15.96,4503411,0
+BOX.US,D,20190930,000000,15.95,16.635,15.86,16.56,1722791,0
+BOX.US,D,20191001,000000,16.66,17.09,16.54,16.75,2504000,0
+BOX.US,D,20191002,000000,16.52,17.02,16.4644,16.92,2268182,0
+BOX.US,D,20191003,000000,16.83,16.98,16.43,16.95,1372214,0
+BOX.US,D,20191004,000000,17.18,17.32,16.88,17.09,1133883,0
+BOX.US,D,20191007,000000,17.02,17.24,16.89,16.92,2147600,0
+BOX.US,D,20191008,000000,16.81,16.83,16.38,16.42,1472964,0
+BOX.US,D,20191009,000000,16.56,16.69,16.395,16.63,940833,0
+BOX.US,D,20191010,000000,16.62,16.65,16.24,16.4,1098922,0
+BOX.US,D,20191011,000000,16.59,16.92,16.5058,16.75,1397849,0
+BOX.US,D,20191014,000000,16.73,16.95,16.18,16.78,2005490,0
+BOX.US,D,20191015,000000,16.78,16.97,16.661,16.83,1088408,0
+BOX.US,D,20191016,000000,16.67,16.69,16.29,16.45,1145188,0
+BOX.US,D,20191017,000000,16.56,16.7,16.37,16.41,791504,0
+BOX.US,D,20191018,000000,16.29,16.35,15.77,15.78,1527031,0
+BOX.US,D,20191021,000000,15.96,16.03,15.71,15.94,1302359,0
+BOX.US,D,20191022,000000,15.97,16.03,15.775,15.85,695294,0
+BOX.US,D,20191023,000000,15.73,16.1358,15.73,15.77,818787,0
+BOX.US,D,20191024,000000,15.94,16.48,15.885,16.36,1858730,0
+BOX.US,D,20191025,000000,16.26,16.65,16.15,16.52,790346,0
+BOX.US,D,20191028,000000,16.6,16.98,16.52,16.8,996080,0
+BOX.US,D,20191029,000000,16.72,16.81,16.5,16.68,686349,0
+BOX.US,D,20191030,000000,16.71,16.86,16.56,16.84,616209,0
+BOX.US,D,20191031,000000,16.82,16.96,16.46,16.92,1115646,0
+BOX.US,D,20191101,000000,16.99,17.22,16.79,17.1,697575,0
+BOX.US,D,20191104,000000,17.29,17.4,16.845,16.88,729798,0
+BOX.US,D,20191105,000000,16.96,17.06,16.445,16.46,1027458,0
+BOX.US,D,20191106,000000,16.44,16.63,16.2,16.52,1156727,0
+BOX.US,D,20191107,000000,16.7,16.82,16.58,16.71,786125,0
+BOX.US,D,20191108,000000,16.64,16.975,16.41,16.95,661553,0
+BOX.US,D,20191111,000000,16.86,16.91,16.43,16.44,889474,0
+BOX.US,D,20191112,000000,16.2,16.3,15.51,15.59,2359533,0
+BOX.US,D,20191113,000000,15.56,16.28,15.48,16.18,1731850,0
+BOX.US,D,20191114,000000,16.15,16.18,15.63,15.81,1066691,0
+BOX.US,D,20191115,000000,15.88,15.99,15.61,15.94,853063,0
+BOX.US,D,20191118,000000,15.91,16.12,15.77,15.99,834494,0
+BOX.US,D,20191119,000000,16.04,16.28,15.93,16.17,765213,0
+BOX.US,D,20191120,000000,16.14,16.4316,15.81,15.94,1428329,0
+BOX.US,D,20191121,000000,16.01,16.17,15.805,15.86,941535,0
+BOX.US,D,20191122,000000,15.82,16.01,15.74,15.99,1085597,0
+BOX.US,D,20191125,000000,16.08,16.535,16.06,16.47,944229,0
+BOX.US,D,20191126,000000,16.65,17.3105,16.5,16.7,4117054,0
+BOX.US,D,20191127,000000,17.33,18.8,17.33,18.62,11612248,0
+BOX.US,D,20191129,000000,18.5,18.7799,18.02,18.24,2529612,0
+BOX.US,D,20191202,000000,18.19,18.43,17.725,18.1,2815078,0
+BOX.US,D,20191203,000000,17.79,18.23,17.56,18.11,1217712,0
+BOX.US,D,20191204,000000,18.17,18.2159,17.57,17.6,1417461,0
+BOX.US,D,20191205,000000,17.63,17.72,17.32,17.39,1378524,0
+BOX.US,D,20191206,000000,17.44,17.65,17.31,17.34,1177018,0
+BOX.US,D,20191209,000000,17.29,17.35,17.17,17.25,1812806,0
+BOX.US,D,20191210,000000,17.17,17.36,17.11,17.2,1027173,0
+BOX.US,D,20191211,000000,17.17,17.21,16.61,17.02,1218969,0
+BOX.US,D,20191212,000000,17,17,16.46,16.54,1308461,0
+BOX.US,D,20191213,000000,16.55,16.93,16.55,16.92,891421,0
+BOX.US,D,20191216,000000,16.98,17.22,16.93,17.12,1036926,0
+BOX.US,D,20191217,000000,17.1249,17.21,16.61,16.76,963322,0
+BOX.US,D,20191218,000000,16.78,17.3,16.72,17.21,943563,0
+BOX.US,D,20191219,000000,17.2,17.64,17.16,17.57,1090752,0
+BOX.US,D,20191220,000000,17.62,17.67,17.35,17.53,1432298,0
+BOX.US,D,20191223,000000,17.53,17.56,17.22,17.39,1211952,0
+BOX.US,D,20191224,000000,17.32,17.35,17.18,17.24,444834,0
+BOX.US,D,20191226,000000,17.25,17.37,17.11,17.25,909367,0
+BOX.US,D,20191227,000000,17.27,17.27,16.79,17.02,1160346,0
+BOX.US,D,20191230,000000,16.93,16.97,16.5845,16.75,1378902,0
+BOX.US,D,20191231,000000,16.7,16.97,16.5662,16.78,1311571,0
+BOX.US,D,20200102,000000,16.95,17.24,16.86,17.24,1470224,0
+BOX.US,D,20200103,000000,16.98,17.09,16.86,16.94,731563,0
+BOX.US,D,20200106,000000,16.72,17.38,16.69,17.32,1183875,0
+BOX.US,D,20200107,000000,17.38,17.38,16.865,16.97,1550480,0
+BOX.US,D,20200108,000000,16.95,17.2,16.76,16.86,2803337,0
+BOX.US,D,20200109,000000,16.93,17.03,16.72,16.98,1291308,0
+BOX.US,D,20200110,000000,17.03,17.14,16.77,16.81,1002819,0
+BOX.US,D,20200113,000000,16.86,16.94,16.57,16.6,1210522,0
+BOX.US,D,20200114,000000,16.57,16.57,16.05,16.22,1468447,0
+BOX.US,D,20200115,000000,16.2,16.54,16.01,16.08,1619449,0
+BOX.US,D,20200116,000000,16.2,16.78,16.13,16.6,2783171,0
+BOX.US,D,20200117,000000,16.76,16.76,16.19,16.27,1071731,0
+BOX.US,D,20200121,000000,16.18,16.3662,16.09,16.27,1339303,0
+BOX.US,D,20200122,000000,16.31,16.42,16.12,16.18,1252844,0
+BOX.US,D,20200123,000000,16.09,16.41,15.82,16.33,2457048,0
+BOX.US,D,20200124,000000,16.4,16.52,16.01,16.21,1169824,0
+BOX.US,D,20200127,000000,15.82,16.03,15.33,15.34,1993297,0
+BOX.US,D,20200128,000000,15.27,15.63,15.18,15.22,2698033,0
+BOX.US,D,20200129,000000,15.25,15.53,15.17,15.29,1306996,0
+BOX.US,D,20200130,000000,15.16,15.27,14.96,15.22,830457,0
+BOX.US,D,20200131,000000,15.13,15.19,14.76,15.03,1649925,0
+BOX.US,D,20200203,000000,15.03,15.215,14.88,15.16,1087017,0
+BOX.US,D,20200204,000000,15.45,15.73,15.31,15.55,1381177,0
+BOX.US,D,20200205,000000,15.78,15.83,15.55,15.55,857272,0
+BOX.US,D,20200206,000000,15.61,15.8,15.52,15.76,658174,0
+BOX.US,D,20200207,000000,15.7,15.76,15.39,15.45,925382,0
+BOX.US,D,20200210,000000,15.41,15.82,15.36,15.66,3487618,0
+BOX.US,D,20200211,000000,15.73,16.1,15.6,15.63,777166,0
+BOX.US,D,20200212,000000,15.75,15.87,15.525,15.59,978995,0
+BOX.US,D,20200213,000000,15.44,15.81,15.416,15.61,774114,0
+BOX.US,D,20200214,000000,15.66,16.09,15.59,15.89,957533,0
+BOX.US,D,20200218,000000,15.88,16.26,15.81,16.24,1550341,0
+BOX.US,D,20200219,000000,16.29,16.42,16.16,16.21,2073367,0
+BOX.US,D,20200220,000000,16.26,16.4,15.93,16.2,1060215,0
+BOX.US,D,20200221,000000,16.23,16.45,15.85,16.17,3112138,0
+BOX.US,D,20200224,000000,15.25,16,15.08,15.88,3033731,0
+BOX.US,D,20200225,000000,16.03,16.1,14.985,15.04,2493622,0
+BOX.US,D,20200226,000000,15.09,15.3125,14.78,14.98,3071073,0
+BOX.US,D,20200227,000000,15.2,16.46,15.1,15.28,6340928,0
+BOX.US,D,20200228,000000,15.24,16.97,15,16.75,5626602,0
+BOX.US,D,20200302,000000,16.72,16.89,16.08,16.89,2609901,0
+BOX.US,D,20200303,000000,16.75,16.84,15.55,15.89,2387542,0
+BOX.US,D,20200304,000000,16.19,16.2148,15.065,15.38,2622106,0
+BOX.US,D,20200305,000000,15,15.4,14.88,15.01,2297436,0
+BOX.US,D,20200306,000000,14.65,15.2,14.37,14.68,2317171,0
+BOX.US,D,20200309,000000,13.99,14.11,13,13.04,3032611,0
+BOX.US,D,20200310,000000,13.45,13.48,12.545,12.93,1947377,0
+BOX.US,D,20200311,000000,12.62,12.84,11.86,12.23,2817838,0
+BOX.US,D,20200312,000000,11.5,11.565,10.58,10.6,3104640,0
+BOX.US,D,20200313,000000,11.15,11.29,10.25,10.93,2887412,0
+BOX.US,D,20200316,000000,9.06,10.22,8.79,9.12,3395592,0
+BOX.US,D,20200317,000000,9.21,9.41,8.64,9.23,3533757,0
+BOX.US,D,20200318,000000,8.75,10.62,8.65,9.64,4722321,0
+BOX.US,D,20200319,000000,9.59,11.8,9.59,11.65,4313706,0
+BOX.US,D,20200320,000000,11.87,12.91,11.78,12.48,4014257,0
+BOX.US,D,20200323,000000,12,12.57,11.03,12.03,3192159,0
+BOX.US,D,20200324,000000,12.52,13.08,11.6779,12.29,2432790,0
+BOX.US,D,20200325,000000,12.68,13.24,12.3025,12.77,3386889,0
+BOX.US,D,20200326,000000,12.83,14.21,12.83,13.85,3044121,0
+BOX.US,D,20200327,000000,13.64,14.12,13.05,13.42,5992053,0
+BOX.US,D,20200330,000000,13.67,14.17,13.09,14,2287428,0
+BOX.US,D,20200331,000000,14.3,14.39,13.71,14.04,3213882,0
+BOX.US,D,20200401,000000,13.35,14.24,12.9465,14.17,2960219,0
+BOX.US,D,20200402,000000,14,15.365,13.85,14.71,3049674,0
+BOX.US,D,20200403,000000,14.5,14.73,13.69,14.43,2235951,0
+BOX.US,D,20200406,000000,14.84,15.435,14.84,15.34,2713102,0
+BOX.US,D,20200407,000000,15.3,15.6642,14.43,14.71,2631508,0
+BOX.US,D,20200408,000000,14.96,15.245,14.57,15.13,2370105,0
+BOX.US,D,20200409,000000,15.28,15.96,15.05,15.43,1918223,0
+BOX.US,D,20200413,000000,15.53,15.69,15.09,15.4,2299488,0
+BOX.US,D,20200414,000000,15.87,16.04,15.29,15.37,2006283,0
+BOX.US,D,20200415,000000,15,15.49,14.79,15.35,1929064,0
+BOX.US,D,20200416,000000,15.4,15.54,15.09,15.4,1401677,0
+BOX.US,D,20200417,000000,15.5,15.8562,15.2232,15.49,2051989,0
+BOX.US,D,20200420,000000,15.43,16.3953,15.33,16.01,1625276,0
+BOX.US,D,20200421,000000,15.75,16.14,15.456,15.8,1763665,0
+BOX.US,D,20200422,000000,16.14,16.26,15.535,15.72,1183834,0
+BOX.US,D,20200423,000000,15.67,16.31,15.67,15.92,1237325,0
+BOX.US,D,20200424,000000,15.99,16.1,15.74,15.88,988919,0
+BOX.US,D,20200427,000000,16.1,16.61,16.01,16.43,1501679,0
+BOX.US,D,20200428,000000,16.59,16.89,16.035,16.16,1995694,0
+BOX.US,D,20200429,000000,16.54,16.72,16.04,16.35,1810557,0
+BOX.US,D,20200430,000000,16.3,16.37,16.04,16.14,1086525,0
+BOX.US,D,20200501,000000,15.75,15.82,14.9,15.31,1826535,0
+BOX.US,D,20200504,000000,15.23,15.67,15.03,15.25,1800789,0
+BOX.US,D,20200505,000000,15.51,16.07,15.34,15.72,1260230,0
+BOX.US,D,20200506,000000,15.78,16.155,15.71,15.95,1056520,0
+BOX.US,D,20200507,000000,16.32,16.99,16.295,16.86,3299070,0
+BOX.US,D,20200508,000000,17.03,17.24,16.5,17.17,2865104,0
+BOX.US,D,20200511,000000,17.08,17.475,16.96,17.34,1760106,0
+BOX.US,D,20200512,000000,17.35,17.77,16.82,16.9,1871057,0
+BOX.US,D,20200513,000000,17.01,17.14,16.31,16.87,1898161,0
+BOX.US,D,20200514,000000,16.63,16.99,16.28,16.99,1398981,0
+BOX.US,D,20200515,000000,16.9,17.255,16.77,17.17,1081286,0
+BOX.US,D,20200518,000000,17.58,17.78,17.14,17.26,1649508,0
+BOX.US,D,20200519,000000,17.2,17.41,17.08,17.09,1554000,0
+BOX.US,D,20200520,000000,17.38,17.855,17.33,17.84,1710033,0
+BOX.US,D,20200521,000000,17.8,18.14,17.51,17.89,1569152,0
+BOX.US,D,20200522,000000,18.21,19.33,18.15,19.09,3191592,0
+BOX.US,D,20200526,000000,19.8,19.91,19.2,19.52,3812553,0
+BOX.US,D,20200527,000000,19.6,20.5,18.81,19.64,7067079,0
+BOX.US,D,20200528,000000,20.09,21.08,19.31,19.49,11665437,0
+BOX.US,D,20200529,000000,19.5,20.27,19.3,19.98,4807493,0
+BOX.US,D,20200601,000000,20,20.28,19.24,19.37,4183275,0
+BOX.US,D,20200602,000000,19.63,20.2886,19.44,19.76,3685516,0
+BOX.US,D,20200603,000000,19.9,19.96,18.83,19.03,5151933,0
+BOX.US,D,20200604,000000,18.9,19.1742,18.59,18.72,2417292,0
+BOX.US,D,20200605,000000,18.7,18.94,18.25,18.31,2793022,0
+BOX.US,D,20200608,000000,18.33,19.35,18.21,19.33,2808746,0
+BOX.US,D,20200609,000000,19.29,19.5,19.08,19.31,2057188,0
+BOX.US,D,20200610,000000,19.5,19.78,19.09,19.24,2284984,0
+BOX.US,D,20200611,000000,18.9,19.05,17.87,17.98,2138228,0
+BOX.US,D,20200612,000000,18.47,18.6095,17.86,18.26,1222234,0
+BOX.US,D,20200615,000000,17.9,18.47,17.7,18.46,1768375,0
+BOX.US,D,20200616,000000,18.8,18.98,18.55,18.97,1784172,0
+BOX.US,D,20200617,000000,19,19.29,18.795,19.13,1447541,0
+BOX.US,D,20200618,000000,19.1,19.32,18.9152,19.3,1198333,0
+BOX.US,D,20200619,000000,19.48,19.82,19.21,19.79,5074169,0
+BOX.US,D,20200622,000000,19.89,22.09,19.7193,22.06,12205983,0
+BOX.US,D,20200623,000000,21.45,21.79,20.56,20.79,5510465,0
+BOX.US,D,20200624,000000,20.99,21.3996,20.145,20.33,3288748,0
+BOX.US,D,20200625,000000,20.4,21.0061,20.27,20.95,2334015,0
+BOX.US,D,20200626,000000,20.95,21.48,20.66,21.48,4103656,0
+BOX.US,D,20200629,000000,21.47,21.5,20.06,20.22,2902796,0
+BOX.US,D,20200630,000000,20.2,20.85,20.11,20.76,3027964,0
+BOX.US,D,20200701,000000,20.77,21.29,20.6,21.23,1877503,0
+BOX.US,D,20200702,000000,21.31,21.36,20.63,20.68,1688551,0
+BOX.US,D,20200706,000000,20.89,21.345,20.64,20.84,2581257,0
+BOX.US,D,20200707,000000,20.89,21.125,20.57,20.63,1289520,0
+BOX.US,D,20200708,000000,20.75,21.3162,20.7,21.21,1813230,0
+BOX.US,D,20200709,000000,21.4,21.68,20.71,20.98,1924961,0
+BOX.US,D,20200710,000000,20.98,21.08,20.518,20.57,1510422,0
+BOX.US,D,20200713,000000,20.71,20.83,19.15,19.17,3098846,0
+BOX.US,D,20200714,000000,18.92,19.15,18.21,18.82,2954973,0
+BOX.US,D,20200715,000000,19.02,19.14,18.675,19.03,1879036,0
+BOX.US,D,20200716,000000,18.86,18.91,18.28,18.46,2092659,0
+BOX.US,D,20200717,000000,18.56,18.67,18.2,18.47,1617697,0
+BOX.US,D,20200720,000000,18.62,19.54,18.56,19.5,3393578,0
+BOX.US,D,20200721,000000,19.56,19.6,18.86,18.94,1864329,0
+BOX.US,D,20200722,000000,19.1,19.25,18.54,18.78,1547655,0
+BOX.US,D,20200723,000000,18.8,18.99,18.22,18.28,2552818,0
+BOX.US,D,20200724,000000,18.13,18.2268,17.71,17.75,1938572,0
+BOX.US,D,20200727,000000,17.71,17.83,17.38,17.64,1908078,0
+BOX.US,D,20200728,000000,17.61,17.91,17.54,17.55,1930326,0
+BOX.US,D,20200729,000000,17.65,17.76,17.52,17.63,1269842,0
+BOX.US,D,20200730,000000,17.23,17.66,17.07,17.58,1172788,0
+BOX.US,D,20200731,000000,17.77,17.95,17.27,17.95,1647192,0
+BOX.US,D,20200803,000000,18,18.15,17.57,18.07,1630375,0
+BOX.US,D,20200804,000000,18.04,18.32,17.9135,17.99,1098945,0
+BOX.US,D,20200805,000000,18.05,18.57,17.99,18.4,1537953,0
+BOX.US,D,20200806,000000,18.36,18.4,17.6195,17.76,1455020,0
+BOX.US,D,20200807,000000,17.56,17.72,17.045,17.37,1676754,0
+BOX.US,D,20200810,000000,17.4,17.48,16.95,17.07,1279127,0
+BOX.US,D,20200811,000000,17.02,17.27,16.77,16.92,1766735,0
+BOX.US,D,20200812,000000,17.02,17.395,16.93,17.13,1040747,0
+BOX.US,D,20200813,000000,17.13,17.41,17,17.15,1195708,0
+BOX.US,D,20200814,000000,17.19,17.29,16.99,17.18,1641063,0
+BOX.US,D,20200817,000000,17.21,17.85,17.14,17.75,1476009,0
+BOX.US,D,20200818,000000,17.75,17.965,17.58,17.82,1104676,0
+BOX.US,D,20200819,000000,17.9,18.265,17.83,17.86,1179430,0
+BOX.US,D,20200820,000000,17.75,18.27,17.61,18.08,868126,0
+BOX.US,D,20200821,000000,18.04,18.1,17.64,17.76,1223946,0
+BOX.US,D,20200824,000000,18.05,18.13,17.5962,17.86,1223544,0
+BOX.US,D,20200825,000000,17.84,18.06,17.62,18.03,1314845,0
+BOX.US,D,20200826,000000,18.33,19.5,18.26,19.29,7798191,0
+BOX.US,D,20200827,000000,21.03,21.2313,19.81,20.24,14075036,0
+BOX.US,D,20200828,000000,20.5,21,19.96,20,3946537,0
+BOX.US,D,20200831,000000,19.98,20.19,19.35,19.63,2881387,0
+BOX.US,D,20200901,000000,19.5,20.05,19.46,20.05,2000151,0
+BOX.US,D,20200902,000000,20.3,20.59,19.93,20.53,2356435,0
+BOX.US,D,20200903,000000,20.11,20.33,18.775,19.02,3176937,0
+BOX.US,D,20200904,000000,18.85,18.97,17.58,18.59,3343588,0
+BOX.US,D,20200908,000000,17.87,19.04,17.78,18.23,2536757,0
+BOX.US,D,20200909,000000,18.54,18.835,18.21,18.62,1690195,0
+BOX.US,D,20200910,000000,18.74,19.03,18.1027,18.14,1517685,0
+BOX.US,D,20200911,000000,18.31,18.4,17.655,17.78,1522410,0
+BOX.US,D,20200914,000000,17.94,17.99,17.42,17.55,1570124,0
+BOX.US,D,20200915,000000,17.67,17.7499,17.26,17.66,1353445,0
+BOX.US,D,20200916,000000,17.7,18.44,17.57,18.05,2998572,0
+BOX.US,D,20200917,000000,17.8,17.84,17.22,17.8,2848749,0
+BOX.US,D,20200918,000000,17.98,18.22,17.49,17.85,4772027,0
+BOX.US,D,20200921,000000,17.57,17.99,17.38,17.97,2147012,0
+BOX.US,D,20200922,000000,17.99,18,17.53,17.95,1356504,0
+BOX.US,D,20200923,000000,17.84,18.07,17.28,17.38,1588788,0
+BOX.US,D,20200924,000000,17.39,17.46,16.845,17.24,1562421,0
+BOX.US,D,20200925,000000,17.07,17.47,17.07,17.41,1256147,0
+BOX.US,D,20200928,000000,17.6,17.86,17.5167,17.67,1187557,0
+BOX.US,D,20200929,000000,17.7,17.82,17.4,17.45,1111133,0
+BOX.US,D,20200930,000000,17.4,17.58,17.22,17.36,1555909,0
+BOX.US,D,20201001,000000,17.47,17.82,17.415,17.52,1470787,0
+BOX.US,D,20201002,000000,17.18,17.47,16.96,17.1,1547703,0
+BOX.US,D,20201005,000000,17.15,17.25,16.92,17.22,1950277,0
+BOX.US,D,20201006,000000,17.3,17.7288,17.08,17.16,1741077,0
+BOX.US,D,20201007,000000,17.24,17.5,17.08,17.38,1241386,0
+BOX.US,D,20201008,000000,17.5,17.76,17.35,17.73,1616013,0
+BOX.US,D,20201009,000000,17.8,18.12,17.77,17.91,1193537,0
+BOX.US,D,20201012,000000,18.1,18.16,17.81,18.04,1095726,0
+BOX.US,D,20201013,000000,18.1,18.19,17.805,17.98,1272286,0
+BOX.US,D,20201014,000000,17.95,17.99,17.38,17.53,1879834,0
+BOX.US,D,20201015,000000,17.26,17.47,17.168,17.31,1189077,0
+BOX.US,D,20201016,000000,17.34,17.55,17.18,17.21,1036365,0
+BOX.US,D,20201019,000000,17.28,17.46,16.49,16.51,1767805,0
+BOX.US,D,20201020,000000,16.58,16.69,16.02,16.09,2787689,0
+BOX.US,D,20201021,000000,16.16,16.6,15.84,16.43,2339473,0
+BOX.US,D,20201022,000000,16.3,16.71,16.08,16.54,1302804,0
+BOX.US,D,20201023,000000,16.63,16.63,16.34,16.5,1928634,0
+BOX.US,D,20201026,000000,16.38,16.51,15.95,16.18,2214142,0
+BOX.US,D,20201027,000000,16.3,16.49,16.1,16.2,1108751,0
+BOX.US,D,20201028,000000,16.02,16.28,15.65,16.07,2612490,0
+BOX.US,D,20201029,000000,16.16,16.27,15.8585,16.07,1385672,0
+BOX.US,D,20201030,000000,16,16.04,15.405,15.5,1514004,0
+BOX.US,D,20201102,000000,15.5,15.575,15.075,15.36,1231073,0
+BOX.US,D,20201103,000000,15.5,16.01,15.43,15.9,1700031,0
+BOX.US,D,20201104,000000,16.08,16.635,16.05,16.3,1459724,0
+BOX.US,D,20201105,000000,16.56,17.09,16.52,17.06,1349096,0
+BOX.US,D,20201106,000000,17.02,17.1,16.6,16.92,929255,0
+BOX.US,D,20201109,000000,17.04,17.62,16.76,16.93,1853723,0
+BOX.US,D,20201110,000000,17.01,17.1,16.11,16.4,1868158,0
+BOX.US,D,20201111,000000,16.51,16.87,16.41,16.63,1391551,0
+BOX.US,D,20201112,000000,16.77,17.03,16.61,16.71,1090513,0
+BOX.US,D,20201113,000000,16.76,17.3,16.69,17.15,1582576,0
+BOX.US,D,20201116,000000,17.2,17.37,16.95,17.13,1819306,0
+BOX.US,D,20201117,000000,17.18,17.58,17.0306,17.51,1337587,0
+BOX.US,D,20201118,000000,17.55,17.7,17.27,17.27,1043876,0
+BOX.US,D,20201119,000000,17.15,17.735,17.13,17.54,945167,0
+BOX.US,D,20201120,000000,17.5,17.6786,17.445,17.6,1105242,0
+BOX.US,D,20201123,000000,17.67,17.7,17.385,17.44,1010122,0
+BOX.US,D,20201124,000000,17.5,17.6,17.28,17.6,1284511,0
+BOX.US,D,20201125,000000,17.73,18.23,17.49,18.15,1585113,0
+BOX.US,D,20201127,000000,18.48,18.5899,17.92,18.46,1313142,0
+BOX.US,D,20201130,000000,18.7,18.9628,18.33,18.69,3234612,0
+BOX.US,D,20201201,000000,18.79,18.91,18.425,18.54,3320305,0
+BOX.US,D,20201202,000000,16.92,17.74,16.7,16.91,6203708,0
+BOX.US,D,20201203,000000,17,17.19,16.62,16.85,4598867,0
+BOX.US,D,20201204,000000,16.84,17.29,16.82,16.93,2581252,0
+BOX.US,D,20201207,000000,17,17.39,17,17.2,2316032,0
+BOX.US,D,20201208,000000,17.25,17.5685,17.17,17.43,1998088,0
+BOX.US,D,20201209,000000,17.39,17.54,17.11,17.22,1502316,0
+BOX.US,D,20201210,000000,17.14,17.4,17.01,17.35,969484,0
+BOX.US,D,20201211,000000,17.35,17.49,17.08,17.37,1483938,0
+BOX.US,D,20201214,000000,17.6,18.4,17.57,17.9,2719146,0
+BOX.US,D,20201215,000000,18.01,18.341,17.8001,18.27,1739016,0
+BOX.US,D,20201216,000000,18.27,19.72,18.245,18.85,3519766,0
+BOX.US,D,20201217,000000,18.98,19.315,18.77,18.84,1911932,0
+BOX.US,D,20201218,000000,18.97,19.0649,18.53,18.95,3329361,0
+BOX.US,D,20201221,000000,18.57,19.48,18.57,19.3,2332207,0
+BOX.US,D,20201222,000000,19.2,19.95,19.15,19.94,2298435,0
+BOX.US,D,20201223,000000,19.91,20.18,19.27,19.32,1999424,0
+BOX.US,D,20201224,000000,19.27,19.54,19.115,19.29,1123227,0
+BOX.US,D,20201228,000000,19.6,19.63,18.76,18.84,1688314,0
+BOX.US,D,20201229,000000,18.85,18.85,18.035,18.11,1671287,0
+BOX.US,D,20201230,000000,18.09,18.42,17.9,18.25,1379448,0
+BOX.US,D,20201231,000000,18.22,18.29,17.84,18.05,1306949,0
+BOX.US,D,20210104,000000,18.05,18.13,17.565,17.81,2071373,0
+BOX.US,D,20210105,000000,17.78,18.03,17.72,17.99,1378554,0
+BOX.US,D,20210106,000000,17.82,18,17.7006,17.87,2393633,0
+BOX.US,D,20210107,000000,17.89,18.5,17.76,18.45,2122914,0
+BOX.US,D,20210108,000000,18.56,18.92,18.36,18.59,1338223,0
+BOX.US,D,20210111,000000,17.41,17.87,17.175,17.79,4931005,0
+BOX.US,D,20210112,000000,17.89,18,17.4,17.5,5400486,0
+BOX.US,D,20210113,000000,17.57,17.665,17.27,17.37,2566023,0
+BOX.US,D,20210114,000000,17.45,18.1273,17.42,18,3488572,0
+BOX.US,D,20210115,000000,18.14,18.61,17.83,18,2471880,0
+BOX.US,D,20210119,000000,18.13,18.18,17.46,17.9,3208919,0
+BOX.US,D,20210120,000000,18,18.11,17.71,17.92,1643705,0
+BOX.US,D,20210121,000000,18,18,17.68,17.68,1245887,0
+BOX.US,D,20210122,000000,17.74,17.89,17.55,17.86,1762281,0
+BOX.US,D,20210125,000000,17.35,17.74,17.26,17.56,2131721,0
+BOX.US,D,20210126,000000,17.58,17.77,17.335,17.76,1893560,0
+BOX.US,D,20210127,000000,17.53,19.8,17.35,18.93,6964424,0
+BOX.US,D,20210128,000000,18.73,18.86,17.91,17.96,3880172,0
+BOX.US,D,20210129,000000,18.04,18.1,17.33,17.34,2162178,0
+BOX.US,D,20210201,000000,17.55,17.72,17.235,17.62,1480602,0
+BOX.US,D,20210202,000000,17.7,18.3,17.61,18.26,1825735,0
+BOX.US,D,20210203,000000,18.69,18.805,18.22,18.41,3820334,0
+BOX.US,D,20210204,000000,18.6,18.69,18.21,18.5,2097935,0
+BOX.US,D,20210205,000000,18.55,18.6,18.06,18.13,2464753,0
+BOX.US,D,20210208,000000,18.22,18.495,18.1,18.2,1901254,0
+BOX.US,D,20210209,000000,18.23,18.54,18.1,18.15,2353981,0
+BOX.US,D,20210210,000000,18.25,18.87,18.02,18.83,2131996,0
+BOX.US,D,20210211,000000,18.9,19.4199,18.63,19.18,2285811,0
+BOX.US,D,20210212,000000,19.2,19.23,18.905,19.09,1315338,0
+BOX.US,D,20210216,000000,19.15,19.5,18.19,18.63,3211125,0
+BOX.US,D,20210217,000000,18.45,18.83,18.2099,18.7,2087195,0
+BOX.US,D,20210218,000000,18.5,18.75,18.09,18.66,2452128,0
+BOX.US,D,20210219,000000,18.72,18.98,18.5,18.52,3784912,0
+BOX.US,D,20210222,000000,18.27,18.55,17.56,17.61,3093977,0
+BOX.US,D,20210223,000000,17.34,19.43,16.85,19.3,11211023,0
+BOX.US,D,20210224,000000,19.28,19.39,18.68,19.14,2776590,0
+BOX.US,D,20210225,000000,19.11,19.24,18.37,18.53,2340245,0
+BOX.US,D,20210226,000000,18.56,18.78,18.01,18.35,2527024,0
+BOX.US,D,20210301,000000,18.61,19.1,18.38,18.98,2104503,0
+BOX.US,D,20210302,000000,19.09,19.1,18.6,18.75,4034845,0
+BOX.US,D,20210303,000000,19,19.95,18.6006,18.67,5539664,0
+BOX.US,D,20210304,000000,18.74,18.91,17.76,18.21,3682609,0
+BOX.US,D,20210305,000000,18.36,18.6101,17.63,18.56,3212498,0
+BOX.US,D,20210308,000000,18.53,19.1,18.43,18.87,3654609,0
+BOX.US,D,20210309,000000,19.11,21.4178,19.1,21.27,7052804,0
+BOX.US,D,20210310,000000,21.16,21.83,20.68,21.11,5660803,0
+BOX.US,D,20210311,000000,21.2,22.68,21.2,22.4,4796968,0
+BOX.US,D,20210312,000000,22.08,23.12,21.92,22.93,4418365,0
+BOX.US,D,20210315,000000,23,23.03,21.78,21.97,3182106,0
+BOX.US,D,20210316,000000,22.13,22.31,21.61,21.77,1915812,0
+BOX.US,D,20210317,000000,21.64,22.065,21.3,22.02,1868960,0
+BOX.US,D,20210318,000000,21.65,22.07,21.01,21.1,3356422,0
+BOX.US,D,20210319,000000,21.23,22.955,21.2,22.57,5859048,0
+BOX.US,D,20210322,000000,22.45,26.47,22.09,23.65,22905903,0
+BOX.US,D,20210323,000000,23.96,24.215,23.3,23.68,6954931,0
+BOX.US,D,20210324,000000,23.6,24.09,22.945,22.99,5377706,0
+BOX.US,D,20210325,000000,22.67,23.56,22.27,23.37,3680723,0
+BOX.US,D,20210326,000000,23.39,23.4875,22.62,23.25,2256413,0
+BOX.US,D,20210329,000000,23.31,23.65,23.012,23.4,2936402,0
+BOX.US,D,20210330,000000,23.35,23.67,22.85,23.03,3249457,0
+BOX.US,D,20210331,000000,23.4,23.59,22.96,22.96,3104627,0
+BOX.US,D,20210401,000000,23.3,24.1509,23.3,23.99,3113669,0
+BOX.US,D,20210405,000000,24,24.76,23.66,24.48,3365482,0
+BOX.US,D,20210406,000000,24.39,24.74,24.075,24.11,1789477,0
+BOX.US,D,20210407,000000,24.07,24.325,23.81,24.27,1895101,0
+BOX.US,D,20210408,000000,21.85,22.61,21.16,22,17892261,0
+BOX.US,D,20210409,000000,22,22.27,21.635,21.7,5498292,0
+BOX.US,D,20210412,000000,21.68,21.84,21.47,21.55,2703338,0
+BOX.US,D,20210413,000000,21.51,21.69,21.16,21.21,3050317,0
+BOX.US,D,20210414,000000,21.47,22.04,21.31,21.74,2732512,0
+BOX.US,D,20210415,000000,21.86,21.86,21.18,21.64,2459365,0
+BOX.US,D,20210416,000000,21.8,21.86,21.46,21.55,2047608,0
+BOX.US,D,20210419,000000,21.5,21.79,21.22,21.43,1808628,0
+BOX.US,D,20210420,000000,21.5,21.87,21.43,21.81,3363576,0
+BOX.US,D,20210421,000000,21.74,22.075,21.58,22,2901562,0
+BOX.US,D,20210422,000000,21.99,22.31,21.88,21.9,2068226,0
+BOX.US,D,20210423,000000,21.92,22.21,21.78,22.09,1498323,0
+BOX.US,D,20210426,000000,22.18,22.37,22.02,22.21,1782903,0
+BOX.US,D,20210427,000000,22.26,22.38,21.965,22.1,1612913,0
+BOX.US,D,20210428,000000,22.1,22.19,21.93,22.09,1868925,0
+BOX.US,D,20210429,000000,22.17,22.17,21.515,21.61,2130277,0
+BOX.US,D,20210430,000000,21.51,21.56,21.09,21.3,2214529,0
+BOX.US,D,20210503,000000,21.52,21.56,20.95,21.04,3607112,0
+BOX.US,D,20210504,000000,20.98,21.03,20.36,21.01,2752744,0
+BOX.US,D,20210505,000000,21.16,21.29,20.845,20.89,1126825,0
+BOX.US,D,20210506,000000,20.8,20.9423,20.375,20.74,2081662,0
+BOX.US,D,20210507,000000,20.96,21.46,20.96,21.16,1453872,0
+BOX.US,D,20210510,000000,21.05,22.62,20.83,22.44,6330431,0
+BOX.US,D,20210511,000000,21.82,22.9,21.55,22.78,4116124,0
+BOX.US,D,20210512,000000,22.42,22.75,21.9,21.94,3413714,0
+BOX.US,D,20210513,000000,22.22,22.88,22.1545,22.61,5297347,0
+BOX.US,D,20210514,000000,22.75,23.4,22.55,23.31,2402150,0
+BOX.US,D,20210517,000000,23.17,23.63,23.0101,23.56,1992782,0
+BOX.US,D,20210518,000000,23.72,23.8611,23.4,23.4,1716637,0
+BOX.US,D,20210519,000000,23.09,23.37,22.93,23.18,1470589,0
+BOX.US,D,20210520,000000,23.37,23.58,23.17,23.33,1592022,0
+BOX.US,D,20210521,000000,23.48,23.62,23.21,23.24,1581254,0
+BOX.US,D,20210524,000000,23.28,23.6581,23.1,23.35,2016195,0
+BOX.US,D,20210525,000000,23.33,23.55,22.83,22.86,1705686,0
+BOX.US,D,20210526,000000,23,23.305,22.89,23.17,1052194,0
+BOX.US,D,20210527,000000,23.1,23.2093,22.75,22.87,2012984,0
+BOX.US,D,20210528,000000,22.89,23.6,22.5,23.31,3531960,0
+BOX.US,D,20210601,000000,23.4,24.345,23.26,23.97,3866479,0
+BOX.US,D,20210602,000000,24.15,24.83,23.65,24.53,4000356,0
+BOX.US,D,20210603,000000,24.29,24.72,24.18,24.72,1819573,0
+BOX.US,D,20210604,000000,24.89,25.225,24.83,25.16,2324553,0
+BOX.US,D,20210607,000000,25.2,25.36,24.805,24.83,2689620,0
+BOX.US,D,20210608,000000,24.83,25.2,24.83,24.92,2420428,0
+BOX.US,D,20210609,000000,24.94,25.13,24.515,24.63,1691300,0
+BOX.US,D,20210610,000000,24.6,25.18,24.53,25.04,1833367,0
+BOX.US,D,20210611,000000,24.97,25.2,24.905,25,2008260,0
+BOX.US,D,20210614,000000,25.07,25.42,24.88,25.13,2552250,0
+BOX.US,D,20210615,000000,25.11,25.23,24.945,25.2,2112053,0
+BOX.US,D,20210616,000000,25.21,25.4493,24.79,25.14,3214085,0
+BOX.US,D,20210617,000000,25.03,25.39,24.64,24.98,2461020,0
+BOX.US,D,20210618,000000,24.97,25.28,24.84,24.99,3999941,0
+BOX.US,D,20210621,000000,24.93,25.095,24.64,24.95,2017455,0
+BOX.US,D,20210622,000000,24.91,25.2,24.76,25.2,1464328,0
+BOX.US,D,20210623,000000,25.15,25.535,25.0654,25.21,2361517,0
+BOX.US,D,20210624,000000,25.3,25.4397,25.205,25.24,3693752,0
+BOX.US,D,20210625,000000,25.31,25.33,25.02,25.21,4553830,0
+BOX.US,D,20210628,000000,25.26,26,25.23,26,6493424,0
+BOX.US,D,20210629,000000,26.05,26.07,25.45,25.63,4632189,0
+BOX.US,D,20210630,000000,26.02,26.77,25.515,25.55,5177623,0
+BOX.US,D,20210701,000000,25.49,26.78,25.47,26.65,3308896,0
+BOX.US,D,20210702,000000,26.75,27.4071,26.69,26.94,2394370,0
+BOX.US,D,20210706,000000,26.85,26.85,25.99,26.34,2551889,0
+BOX.US,D,20210707,000000,26.5,26.58,25.51,25.61,2452345,0
+BOX.US,D,20210708,000000,25.15,25.37,24.82,25.12,1551684,0
+BOX.US,D,20210709,000000,25.11,25.18,24.76,25.09,1399321,0
+BOX.US,D,20210712,000000,25.3,25.3299,24.52,24.72,2861557,0
+BOX.US,D,20210713,000000,24.57,24.745,24.15,24.19,1845574,0
+BOX.US,D,20210714,000000,24.3,24.66,23.81,23.84,2058167,0
+BOX.US,D,20210715,000000,23.77,23.945,23.35,23.46,2253031,0
+BOX.US,D,20210716,000000,23.67,23.79,23.325,23.47,1230268,0
+BOX.US,D,20210719,000000,23.26,23.57,22.46,22.97,4899522,0
+BOX.US,D,20210720,000000,23.13,23.965,23.05,23.74,3719563,0
+BOX.US,D,20210721,000000,23.47,23.59,22.71,23.11,2978723,0
+BOX.US,D,20210722,000000,23.19,23.565,23.14,23.3,1601259,0
+BOX.US,D,20210723,000000,23.41,24.1,23.33,24.06,2536952,0
+BOX.US,D,20210726,000000,24.13,24.28,23.19,23.28,4439224,0
+BOX.US,D,20210727,000000,23.23,23.65,23,23.42,1571117,0
+BOX.US,D,20210728,000000,23.63,23.8,23.39,23.47,2157929,0
+BOX.US,D,20210729,000000,23.4,24.485,23.28,24.33,2908834,0
+BOX.US,D,20210730,000000,24.24,24.39,23.83,23.92,1482824,0
+BOX.US,D,20210802,000000,24.11,24.61,23.82,24.4,2053012,0
+BOX.US,D,20210803,000000,24.45,24.61,24.31,24.53,1348378,0
+BOX.US,D,20210804,000000,24.6,24.78,24.25,24.39,1582266,0
+BOX.US,D,20210805,000000,24.41,24.705,24.29,24.62,979693,0
+BOX.US,D,20210806,000000,24.67,25.07,24.57,24.77,1087459,0
+BOX.US,D,20210809,000000,24.74,25.335,24.74,25.05,1722879,0
+BOX.US,D,20210810,000000,25.1,25.46,24.97,25.05,1621390,0
+BOX.US,D,20210811,000000,25.05,25.26,24.88,25.26,893375,0
+BOX.US,D,20210812,000000,25.35,26.29,25.25,26.2,2134667,0
+BOX.US,D,20210813,000000,26.25,26.48,26.01,26.38,1464303,0
+BOX.US,D,20210816,000000,26.25,26.38,25.29,25.32,1632451,0
+BOX.US,D,20210817,000000,25.1,25.38,24.29,24.51,2219950,0
+BOX.US,D,20210818,000000,24.62,25.52,24.6,25.04,1438239,0
+BOX.US,D,20210819,000000,24.93,25,24.55,24.63,1413088,0
+BOX.US,D,20210820,000000,24.6,24.88,24.56,24.87,2048084,0
+BOX.US,D,20210823,000000,25.11,25.52,25.02,25.21,2147297,0
+BOX.US,D,20210824,000000,25.21,26.25,25.21,25.87,2380379,0
+BOX.US,D,20210825,000000,25.88,26.15,25.56,25.64,2381521,0
+BOX.US,D,20210826,000000,24.36,25.47,22.94,25.14,3452582,0
+BOX.US,D,20210827,000000,24.92,25.905,24.575,25.85,2045541,0
+BOX.US,D,20210830,000000,25.82,25.85,25.48,25.61,1594414,0
+BOX.US,D,20210831,000000,25.76,26.01,25.57,25.78,2018348,0
+BOX.US,D,20210901,000000,25.85,26.34,25.815,26,1920427,0
+BOX.US,D,20210902,000000,26,26.11,25.645,25.71,1192026,0
+BOX.US,D,20210903,000000,25.71,26.38,25.71,26.04,1275647,0
+BOX.US,D,20210907,000000,26.08,26.1,25.6748,25.71,1469328,0
+BOX.US,D,20210908,000000,25.71,26.09,25.305,25.35,1500544,0
+BOX.US,D,20210909,000000,25.47,25.51,23.59,23.6,4985901,0
+BOX.US,D,20210910,000000,23.53,23.86,22.78,22.84,4313137,0
+BOX.US,D,20210913,000000,22.66,23.6078,22.5,23.4,4898227,0
+BOX.US,D,20210914,000000,23.41,23.63,22.5231,22.61,2332156,0
+BOX.US,D,20210915,000000,22.54,23.31,22.46,23.16,2121729,0
+BOX.US,D,20210916,000000,23.05,23.19,22.68,23.04,1152466,0
+BOX.US,D,20210917,000000,23.03,23.2,22.59,22.92,3290849,0
+BOX.US,D,20210920,000000,22.54,22.76,22.18,22.57,2255882,0
+BOX.US,D,20210921,000000,22.71,23.375,22.59,23.24,3230168,0
+BOX.US,D,20210922,000000,23.12,24.26,23.05,24.11,3686149,0
+BOX.US,D,20210923,000000,24.1,24.72,23.85,24.69,3460183,0
+BOX.US,D,20210924,000000,24.625,25.33,24.625,25.24,3551138,0
+BOX.US,D,20210927,000000,25.5,25.6724,25.14,25.23,4304674,0
+BOX.US,D,20210928,000000,24.96,25.09,24.015,24.06,4350119,0
+BOX.US,D,20210929,000000,24.2,24.32,23.25,23.5,4028342,0
+BOX.US,D,20210930,000000,23.56,23.865,23.5042,23.67,1969995,0
+BOX.US,D,20211001,000000,23.77,24.87,23.43,24.81,5353274,0
+BOX.US,D,20211004,000000,24.65,25,24.12,24.59,2319175,0
+BOX.US,D,20211005,000000,24.72,25.06,24.641,24.89,1774052,0
+BOX.US,D,20211006,000000,24.66,25.63,24.49,25.35,2849558,0
+BOX.US,D,20211007,000000,24.91,25.8,24.785,25.57,2742506,0
+BOX.US,D,20211008,000000,25.78,25.78,25.35,25.48,1201805,0
+BOX.US,D,20211011,000000,25.41,26.08,25.2,25.7,2267715,0
+BOX.US,D,20211012,000000,25.8,25.98,25.455,25.51,4743517,0
+BOX.US,D,20211013,000000,25.57,25.95,25.405,25.9,8003040,0
+BOX.US,D,20211014,000000,26.2,26.655,25.985,26.11,3575558,0
+BOX.US,D,20211015,000000,26.11,26.575,25.69,26.4,2350295,0
+BOX.US,D,20211018,000000,26.32,26.6,25.645,25.71,2632652,0
+BOX.US,D,20211019,000000,25.86,26.01,25.62,25.99,1147372,0
+BOX.US,D,20211020,000000,26.15,26.44,25.79,25.85,1729780,0
+BOX.US,D,20211021,000000,25.68,26.015,25.601,25.88,1116964,0
+BOX.US,D,20211022,000000,25.87,26.195,25.61,26.16,1278385,0
+BOX.US,D,20211025,000000,26.3,26.66,25.97,26.03,1372146,0
+BOX.US,D,20211026,000000,26.04,26.37,25.72,25.82,1631624,0
+BOX.US,D,20211027,000000,25.96,26.11,25.55,25.69,1255411,0
+BOX.US,D,20211028,000000,25.78,26.04,25.675,25.9,1203800,0
+BOX.US,D,20211029,000000,25.82,26.199,25.72,25.83,1185262,0
+BOX.US,D,20211101,000000,25.94,26.3,25.75,25.85,1657874,0
+BOX.US,D,20211102,000000,25.93,26.17,25.71,25.99,1459645,0
+BOX.US,D,20211103,000000,25.99,26.59,25.928,26.38,2347001,0
+BOX.US,D,20211104,000000,26.5,26.91,26.365,26.72,1939782,0
+BOX.US,D,20211105,000000,26.93,26.94,26.38,26.72,1401716,0
+BOX.US,D,20211108,000000,26.85,26.98,26.24,26.41,1392504,0
+BOX.US,D,20211109,000000,26.57,26.77,26.13,26.4,1135679,0
+BOX.US,D,20211110,000000,26.22,26.68,25.573,25.82,1356570,0
+BOX.US,D,20211111,000000,25.94,26.08,25.705,25.74,1377579,0
+BOX.US,D,20211112,000000,25.81,26.01,25.72,25.95,1498814,0
+BOX.US,D,20211115,000000,25.95,26.11,25.66,25.84,1202684,0
+BOX.US,D,20211116,000000,25.83,25.92,25.52,25.78,1331104,0
+BOX.US,D,20211117,000000,25.95,26.3768,25.67,25.75,1026035,0
+BOX.US,D,20211118,000000,25.76,25.85,25.12,25.33,1196584,0
+BOX.US,D,20211119,000000,25.42,25.59,24.54,24.61,1494771,0
+BOX.US,D,20211122,000000,24.7,24.85,23.82,23.84,1762080,0
+BOX.US,D,20211123,000000,23.78,24.09,23.28,23.67,1769703,0
+BOX.US,D,20211124,000000,23.51,24.32,23.38,24.29,1141472,0
+BOX.US,D,20211126,000000,24.05,24.35,23.51,23.86,1023607,0
+BOX.US,D,20211129,000000,24.05,24.39,23.83,24.17,1450897,0
+BOX.US,D,20211130,000000,24.08,24.34,23.21,23.41,3999270,0
+BOX.US,D,20211201,000000,26.435,26.93,25.5,25.81,10346760,0
+BOX.US,D,20211202,000000,26.05,26.57,25.57,26.18,4167252,0
+BOX.US,D,20211203,000000,26.195,26.47,25.4301,25.79,3867234,0
+BOX.US,D,20211206,000000,25.9,25.99,25.315,25.88,1767835,0
+BOX.US,D,20211207,000000,26.28,26.48,26.02,26.14,2319515,0
+BOX.US,D,20211208,000000,26.2,26.6,25.975,26.26,1525689,0
+BOX.US,D,20211209,000000,26.29,26.939,25.85,25.97,2147950,0
+BOX.US,D,20211210,000000,26.09,26.31,25.595,25.66,1853904,0
+BOX.US,D,20211213,000000,25.71,26.23,25.58,25.83,1622989,0
+BOX.US,D,20211214,000000,25.49,25.79,24.965,25.59,1998965,0
+BOX.US,D,20211215,000000,25.72,26.3,25.42,26.16,1469926,0
+BOX.US,D,20211216,000000,26.24,26.26,25.37,25.63,1613446,0
+BOX.US,D,20211217,000000,25.54,26.48,25.46,26.22,3462333,0
+BOX.US,D,20211220,000000,25.95,26.31,25.72,25.93,1922930,0
+BOX.US,D,20211221,000000,25.93,26.13,25.52,26,1907399,0
+BOX.US,D,20211222,000000,26,26.29,25.69,26.2,1395389,0
+BOX.US,D,20211223,000000,26.22,26.88,26.0805,26.78,1263645,0
+BOX.US,D,20211227,000000,26.8,28.13,26.76,27.71,2285572,0
+BOX.US,D,20211228,000000,27.8,28.06,27.2329,27.39,960965,0
+BOX.US,D,20211229,000000,27.39,27.5,26.92,27.01,900224,0
+BOX.US,D,20211230,000000,27.12,27.25,26.74,26.78,929085,0
+BOX.US,D,20211231,000000,26.81,26.93,26.175,26.19,1243394,0
+BOX.US,D,20220103,000000,26.1,26.475,25.563,26.4,1564861,0
+BOX.US,D,20220104,000000,26.4,26.7,25.54,26.21,1908203,0
+BOX.US,D,20220105,000000,26.11,26.4,25.25,25.28,1954301,0
+BOX.US,D,20220106,000000,24.96,25.73,24.94,25.4,1478276,0
+BOX.US,D,20220107,000000,25.81,26.11,25.5,25.66,1523455,0
+BOX.US,D,20220110,000000,25.36,25.88,25.08,25.86,1271460,0
+BOX.US,D,20220111,000000,25.84,26.315,25.69,26.15,1089329,0
+BOX.US,D,20220112,000000,26.19,26.735,25.9,26,1379997,0
+BOX.US,D,20220113,000000,25.93,26.12,25.325,25.37,839441,0
+BOX.US,D,20220114,000000,25.22,26.045,25.19,25.85,1558042,0
+BOX.US,D,20220118,000000,25.5,26.2681,25.47,25.87,1520572,0
+BOX.US,D,20220119,000000,25.89,26.32,25.39,25.5,1472437,0
+BOX.US,D,20220120,000000,25.61,26.26,25.2,25.21,1504084,0
+BOX.US,D,20220121,000000,25.31,25.56,24.78,24.78,1402946,0
+BOX.US,D,20220124,000000,24.37,25.46,23.95,25.37,1942980,0
+BOX.US,D,20220125,000000,25.07,25.299,24.41,24.6,1969283,0
+BOX.US,D,20220126,000000,24.93,25.485,24.484,24.59,1639941,0
+BOX.US,D,20220127,000000,24.79,25.25,24.325,24.41,1403882,0
+BOX.US,D,20220128,000000,24.52,25.3,24.25,25.28,1358384,0
+BOX.US,D,20220131,000000,25.19,26.14,25.16,26.13,1431092,0
+BOX.US,D,20220201,000000,26.07,26.15,25.53,26.12,1304783,0
+BOX.US,D,20220202,000000,26.29,26.405,26.03,26.27,937980,0
+BOX.US,D,20220203,000000,25.79,26.07,25.53,25.61,1468249,0
+BOX.US,D,20220204,000000,25.7,26.545,25.61,26.22,1162596,0
+BOX.US,D,20220207,000000,26.31,26.79,26.26,26.4,855314,0
+BOX.US,D,20220208,000000,26.27,26.76,26.2,26.7,973863,0
+BOX.US,D,20220209,000000,26.97,27.1,26.64,27.09,955978,0
+BOX.US,D,20220210,000000,26.61,27.46,26.51,27.34,2282772,0
+BOX.US,D,20220211,000000,27.46,27.7263,26.3932,26.55,1857954,0
+BOX.US,D,20220214,000000,26.55,26.955,26.38,26.53,921126,0
+BOX.US,D,20220215,000000,26.75,27.285,26.64,27.19,1084651,0
+BOX.US,D,20220216,000000,27.07,27.259,26.6999,27.12,1003460,0
+BOX.US,D,20220217,000000,26.81,26.95,25.995,26.03,1118591,0
+BOX.US,D,20220218,000000,26.01,26.24,25.3,25.32,2323749,0
+BOX.US,D,20220222,000000,25.2,25.8,25,25.17,1525112,0
+BOX.US,D,20220223,000000,25.38,25.38,24.375,24.38,1109568,0
+BOX.US,D,20220224,000000,23.54,25.28,23.5,25.26,1634079,0
+BOX.US,D,20220225,000000,25.26,25.44,24.9,25.33,1149771,0
+BOX.US,D,20220228,000000,25.16,25.81,24.9,25.61,1822099,0
+BOX.US,D,20220301,000000,25.64,25.95,25.2,25.32,1379728,0
+BOX.US,D,20220302,000000,25.5,26.14,25.305,26,2329332,0
+BOX.US,D,20220303,000000,28,28.03,26.33,26.55,3994470,0
+BOX.US,D,20220304,000000,26.43,27.38,26.39,27.36,2365123,0
+BOX.US,D,20220307,000000,27.21,27.908,26.45,26.49,2343828,0
+BOX.US,D,20220308,000000,26.18,26.83,25.92,25.95,1690522,0
+BOX.US,D,20220309,000000,26.52,27.12,26.3,26.85,1683908,0
+BOX.US,D,20220310,000000,26.52,27.305,25.62,26,2026600,0
+BOX.US,D,20220311,000000,26.14,26.15,25.22,25.26,1600234,0
+BOX.US,D,20220314,000000,25.28,25.65,25.035,25.22,1450824,0
+BOX.US,D,20220315,000000,25.36,25.68,25.03,25.61,1431141,0
+BOX.US,D,20220316,000000,25.7,26.21,25.08,26.12,1933423,0
+BOX.US,D,20220317,000000,26.34,27.405,26.21,27.28,2726729,0
+BOX.US,D,20220318,000000,27.28,28.18,27.23,28.02,6263155,0
+BOX.US,D,20220321,000000,28.04,28.99,28.04,28.48,3312505,0
+BOX.US,D,20220322,000000,28.41,28.86,27.81,28.07,2012411,0
+BOX.US,D,20220323,000000,27.85,27.885,27.17,27.37,1414178,0
+BOX.US,D,20220324,000000,27.5,28.09,27.2481,28.09,1290655,0
+BOX.US,D,20220325,000000,28.25,28.3394,28,28.31,1000844,0
+BOX.US,D,20220328,000000,28.19,28.79,28.1643,28.79,1154157,0
+BOX.US,D,20220329,000000,28.86,29.665,28.7576,29.52,1574323,0
+BOX.US,D,20220330,000000,29.43,29.5,28.975,29.15,1435388,0
+BOX.US,D,20220331,000000,29.01,29.49,28.99,29.06,1987628,0
+BOX.US,D,20220401,000000,29,29.21,28.46,28.81,1518401,0
+BOX.US,D,20220404,000000,28.81,29.48,28.67,29.26,1349383,0
+BOX.US,D,20220405,000000,29.26,29.66,28.535,28.84,2578023,0
+BOX.US,D,20220406,000000,28.49,28.74,27.48,27.53,1988410,0
+BOX.US,D,20220407,000000,27.4,28.96,27.291,28.87,3159006,0
+BOX.US,D,20220408,000000,28.81,28.928,28.435,28.55,1611931,0
+BOX.US,D,20220411,000000,28.44,30.12,28.37,29.9,2407087,0
+BOX.US,D,20220412,000000,30.16,31.02,30.13,30.52,3219092,0
+BOX.US,D,20220413,000000,30.69,31.76,30.62,31.69,3184741,0
+BOX.US,D,20220414,000000,31.84,31.85,30.75,30.82,2049469,0
+BOX.US,D,20220418,000000,30.82,31.72,30.69,31.66,2368260,0
+BOX.US,D,20220419,000000,31.72,32.49,31.66,32.33,1809435,0
+BOX.US,D,20220420,000000,32.6,33.04,32.12,32.3,1933932,0
+BOX.US,D,20220421,000000,32.53,32.84,31.13,31.25,1373957,0
+BOX.US,D,20220422,000000,31.26,31.49,30.681,30.98,1373889,0
+BOX.US,D,20220425,000000,30.73,32.315,30.62,31.83,2387977,0
+BOX.US,D,20220426,000000,31.57,31.71,30.33,30.39,1545858,0
+BOX.US,D,20220427,000000,30.48,30.65,29.78,30.2,1549383,0
+BOX.US,D,20220428,000000,30.66,31.02,30.28,30.7,1205636,0
+BOX.US,D,20220429,000000,30.37,31.085,30.29,30.62,1752541,0
+BOX.US,D,20220502,000000,30.5,30.8,29.53,30.38,1486436,0
+BOX.US,D,20220503,000000,30.39,30.88,30.02,30.65,1056874,0
+BOX.US,D,20220504,000000,31,31.99,30.485,31.88,2542563,0
+BOX.US,D,20220505,000000,31.76,31.88,29.83,30.24,2239359,0
+BOX.US,D,20220506,000000,30.05,30.05,28.95,29.51,1605605,0
+BOX.US,D,20220509,000000,29.07,29.6296,28.83,29.03,2351383,0
+BOX.US,D,20220510,000000,29.28,29.68,28.32,28.8,2011230,0
+BOX.US,D,20220511,000000,28.67,29.27,27.59,28.35,3226333,0
+BOX.US,D,20220512,000000,28,28.17,27.09,27.73,2096105,0
+BOX.US,D,20220513,000000,27.86,28.93,27.74,28.67,2278300,0
+BOX.US,D,20220516,000000,28.45,28.73,27.95,28.17,1165380,0
+BOX.US,D,20220517,000000,28.59,28.79,27.96,28.51,1622340,0
+BOX.US,D,20220518,000000,28,28.3,26.7,27.01,1466110,0
+BOX.US,D,20220519,000000,26.85,27.82,26.85,27.37,1346830,0
+BOX.US,D,20220520,000000,27.71,27.71,25.95,26.53,2811194,0
+BOX.US,D,20220523,000000,26.65,26.84,26.21,26.41,1939476,0
+BOX.US,D,20220524,000000,26.21,26.29,24.61,25.44,2798933,0
+BOX.US,D,20220525,000000,25.38,26.57,25.11,26.06,2346256,0
+BOX.US,D,20220526,000000,26.19,27.69,25.17,27.49,2972356,0
+BOX.US,D,20220527,000000,27.87,27.88,26.6,26.81,1743081,0
+BOX.US,D,20220531,000000,26.91,27,25.92,26.11,1711185,0
+BOX.US,D,20220601,000000,26.42,27.1962,26.2,26.58,2514956,0
+BOX.US,D,20220602,000000,26.44,26.91,26.44,26.75,1203641,0
+BOX.US,D,20220603,000000,26.5,28.04,26.33,27.24,2145377,0
+BOX.US,D,20220606,000000,27.03,27.175,26.41,26.61,1191144,0
+BOX.US,D,20220607,000000,26.47,27.09,26.4,26.87,1272621,0
+BOX.US,D,20220608,000000,26.7,26.945,26.56,26.78,1069487,0
+BOX.US,D,20220609,000000,26.63,26.6913,25.96,25.98,1128441,0
+BOX.US,D,20220610,000000,25.6,25.87,25.49,25.66,972832,0
+BOX.US,D,20220613,000000,24.94,25.37,24.1,24.12,1571486,0
+BOX.US,D,20220614,000000,24.1,24.4,23.655,23.95,1548430,0
+BOX.US,D,20220615,000000,24.26,24.27,23.4312,23.9,1731303,0
+BOX.US,D,20220616,000000,23.47,23.88,22.31,22.65,1932957,0
+BOX.US,D,20220617,000000,23.06,24.16,22.635,23.85,6675298,0
+BOX.US,D,20220621,000000,24.12,24.445,23.68,23.99,1898290,0
+BOX.US,D,20220622,000000,23.83,24.465,23.78,24.16,1283850,0
+BOX.US,D,20220623,000000,24.35,24.73,24.06,24.72,1591868,0
+BOX.US,D,20220624,000000,24.93,26.76,24.83,26.71,3914984,0
+BOX.US,D,20220627,000000,26.7,26.72,26.04,26.41,1307420,0
+BOX.US,D,20220628,000000,26.52,26.87,25.6,25.85,1075994,0
+BOX.US,D,20220629,000000,25.98,26.365,25.64,26.2,1813734,0
+BOX.US,D,20220630,000000,26.02,26.09,25.06,25.14,1434644,0
+BOX.US,D,20220701,000000,25.14,25.895,25.1,25.79,1009426,0
+BOX.US,D,20220705,000000,25.5,26.26,25.25,26.24,1030299,0
+BOX.US,D,20220706,000000,26.23,26.47,25.815,26.17,1250055,0
+BOX.US,D,20220707,000000,26.2,26.94,26.2,26.82,1141422,0
+BOX.US,D,20220708,000000,26.53,27.09,26.37,26.8,1076617,0
+BOX.US,D,20220711,000000,26.77,27.87,26.28,27.35,2007391,0
+BOX.US,D,20220712,000000,27.35,27.5,25.8299,26.03,1220528,0
+BOX.US,D,20220713,000000,25.67,26.66,25.45,26.54,1664458,0
+BOX.US,D,20220714,000000,26.31,26.55,25.525,26.31,1350963,0
+BOX.US,D,20220715,000000,26.73,27.3,26.425,26.65,1707701,0
+BOX.US,D,20220718,000000,26.79,27.42,26.73,26.8,1132960,0
+BOX.US,D,20220719,000000,27.1,27.36,26.71,27.33,854193,0
+BOX.US,D,20220720,000000,27.45,28.16,27.37,27.75,1091763,0
+BOX.US,D,20220721,000000,27.66,28.43,27.65,28.43,1102134,0
+BOX.US,D,20220722,000000,28.49,28.955,27.87,28.11,1627290,0
+BOX.US,D,20220725,000000,28.24,28.24,27.73,28,645502,0
+BOX.US,D,20220726,000000,28.08,28.08,27.11,27.37,1073068,0
+BOX.US,D,20220727,000000,27.77,28.18,27.61,28.01,877232,0
+BOX.US,D,20220728,000000,28,28.49,27.68,28.43,806115,0
+BOX.US,D,20220729,000000,28.5,28.69,28.21,28.44,635523,0
+BOX.US,D,20220801,000000,28.31,29.38,28.23,28.92,1885583,0
+BOX.US,D,20220802,000000,28.78,28.98,28.64,28.76,754934,0
+BOX.US,D,20220803,000000,28.86,29.84,28.78,29.82,1112453,0
+BOX.US,D,20220804,000000,29.8,30.07,29.54,30,956607,0
+BOX.US,D,20220805,000000,29.8,30.155,29.44,29.96,869746,0
+BOX.US,D,20220808,000000,30.05,30.5,29.97,30.21,1074395,0
+BOX.US,D,20220809,000000,30,30.18,29.635,29.99,935219,0
+BOX.US,D,20220810,000000,30.55,30.72,30.29,30.48,951135,0
+BOX.US,D,20220811,000000,30.9,30.99,30.43,30.45,1105699,0
+BOX.US,D,20220812,000000,30.6,30.8,30.35,30.77,690606,0
+BOX.US,D,20220815,000000,30.68,31.09,30.49,31.03,1400706,0
+BOX.US,D,20220816,000000,30.9,31.04,30.22,31.02,1843304,0
+BOX.US,D,20220817,000000,30.71,31.025,30.4101,30.62,1348151,0
+BOX.US,D,20220818,000000,30.54,31.28,30.49,30.99,2174849,0
+BOX.US,D,20220819,000000,30.77,30.77,29.91,30.34,1518081,0
+BOX.US,D,20220822,000000,30.03,30.105,29.42,29.62,1277516,0
+BOX.US,D,20220823,000000,29.57,29.92,29.37,29.38,1338528,0
+BOX.US,D,20220824,000000,29.56,29.6,29.14,29.26,1871203,0
+BOX.US,D,20220825,000000,29.67,29.67,27.85,28.26,2764180,0
+BOX.US,D,20220826,000000,28.17,28.26,27.21,27.21,2253244,0
+BOX.US,D,20220829,000000,26.9,27.2,26.53,26.56,1476009,0
+BOX.US,D,20220830,000000,26.59,26.645,25.965,26.12,1491661,0
+BOX.US,D,20220831,000000,26.1,26.33,25.57,25.75,2655209,0
+BOX.US,D,20220901,000000,25.59,25.885,25.42,25.71,1638313,0
+BOX.US,D,20220902,000000,25.9,26.1,25.5,25.64,1497154,0
+BOX.US,D,20220906,000000,25.6,25.95,25.51,25.71,1547334,0
+BOX.US,D,20220907,000000,25.77,26.22,25.55,26.19,1557825,0
+BOX.US,D,20220908,000000,26.06,26.7,25.94,26.59,1132613,0
+BOX.US,D,20220909,000000,26.85,27.29,26.66,27.14,1202813,0
+BOX.US,D,20220912,000000,27.38,28,27.27,28,1105503,0
+BOX.US,D,20220913,000000,27.36,27.58,26.91,27,1016359,0
+BOX.US,D,20220914,000000,27.04,27.23,26.62,26.93,1009711,0
+BOX.US,D,20220915,000000,26.69,26.988,26.42,26.78,982583,0
+BOX.US,D,20220916,000000,26.51,26.55,25.615,26.3,3086503,0
+BOX.US,D,20220919,000000,25.95,26.255,25.81,26.18,811428,0
+BOX.US,D,20220920,000000,25.96,26.07,25.35,25.63,799701,0
+BOX.US,D,20220921,000000,25.79,26.07,25.38,25.38,874811,0
+BOX.US,D,20220922,000000,25.38,25.43,24.75,24.99,732395,0
+BOX.US,D,20220923,000000,24.64,24.86,24.1267,24.43,893403,0
+BOX.US,D,20220926,000000,24.29,24.63,24,24.25,749284,0
+BOX.US,D,20220927,000000,24.5,24.94,24.39,24.74,882354,0
+BOX.US,D,20220928,000000,24.74,25.33,24.56,25.21,916161,0
+BOX.US,D,20220929,000000,24.95,24.95,24.38,24.62,777050,0
+BOX.US,D,20220930,000000,24.57,24.96,24.36,24.39,872703,0
+BOX.US,D,20221003,000000,25.75,26.83,25.451,26.63,3204749,0
+BOX.US,D,20221004,000000,27.1,27.4983,26.9415,27.41,1739880,0
+BOX.US,D,20221005,000000,27.07,28.14,26.93,28.02,1329367,0
+BOX.US,D,20221006,000000,27.97,28.5,27.8,28.14,1077173,0
+BOX.US,D,20221007,000000,27.69,27.77,26.8,27.12,1351608,0
+BOX.US,D,20221010,000000,27.05,27.05,25.86,26.14,1032415,0
+BOX.US,D,20221011,000000,26.05,26.23,25.595,25.71,957240,0
+BOX.US,D,20221012,000000,25.74,26.07,25.58,25.71,605159,0
+BOX.US,D,20221013,000000,25.16,26.18,24.98,26.05,1816322,0
+BOX.US,D,20221014,000000,26.33,26.42,25.68,25.94,863475,0
+BOX.US,D,20221017,000000,26.5,27.24,26.46,27.09,986278,0
+BOX.US,D,20221018,000000,27.72,27.94,27.035,27.48,1163212,0
+BOX.US,D,20221019,000000,27.27,27.53,27.05,27.32,577104,0
+BOX.US,D,20221020,000000,27.47,28.08,27.205,27.46,738212,0
+BOX.US,D,20221021,000000,27.53,28.095,27.18,28.05,816698,0
+BOX.US,D,20221024,000000,28.16,28.41,27.96,28.16,782085,0
+BOX.US,D,20221025,000000,28.45,28.8688,28.24,28.71,653004,0
+BOX.US,D,20221026,000000,28.59,29.09,28.161,28.36,740913,0
+BOX.US,D,20221027,000000,28.51,29.14,28.41,28.66,712375,0
+BOX.US,D,20221028,000000,28.71,28.865,28.37,28.79,948806,0
+BOX.US,D,20221031,000000,28.7,29.245,28.4,29.05,1104049,0
+BOX.US,D,20221101,000000,29.26,29.47,28.63,28.75,679167,0
+BOX.US,D,20221102,000000,28.68,29.02,27.85,27.85,1043207,0
+BOX.US,D,20221103,000000,27.5,27.89,27.21,27.46,725955,0
+BOX.US,D,20221104,000000,27.63,27.81,26.65,27.28,897909,0
+BOX.US,D,20221107,000000,27.42,27.47,26.8706,27.14,744609,0
+BOX.US,D,20221108,000000,27.37,28.11,27.11,27.68,719562,0
+BOX.US,D,20221109,000000,27.5,27.5179,26.78,26.86,854980,0
+BOX.US,D,20221110,000000,28.12,28.96,27.88,28.47,1587032,0
+BOX.US,D,20221111,000000,28.52,29.21,28.438,28.84,1378911,0
+BOX.US,D,20221114,000000,28.73,29.21,28.52,28.86,811271,0
+BOX.US,D,20221115,000000,29.29,29.45,28.81,29.04,859785,0
+BOX.US,D,20221116,000000,28.84,29.06,28.66,28.74,655805,0
+BOX.US,D,20221117,000000,28.34,28.5,28.1,28.29,747445,0
+BOX.US,D,20221118,000000,28.85,28.85,28.18,28.54,852986,0
+BOX.US,D,20221121,000000,28.32,28.57,28.17,28.22,532768,0
+BOX.US,D,20221122,000000,28.44,28.52,27.98,28.23,663796,0
+BOX.US,D,20221123,000000,28.21,28.57,27.95,28.13,677097,0
+BOX.US,D,20221125,000000,28.05,28.36,27.96,28.09,291910,0
+BOX.US,D,20221128,000000,27.96,28.08,27.48,27.67,818001,0
+BOX.US,D,20221129,000000,27.69,27.7119,27.17,27.23,802903,0
+BOX.US,D,20221130,000000,27.13,27.45,26.11,27.45,1994056,0
+BOX.US,D,20221201,000000,27.46,29.48,26.95,29.22,3033908,0
+BOX.US,D,20221202,000000,28.97,29.13,28.53,29.02,1371438,0
+BOX.US,D,20221205,000000,28.61,28.69,27.915,28.16,1179193,0
+BOX.US,D,20221206,000000,28.13,28.16,27.54,27.8,929105,0
+BOX.US,D,20221207,000000,27.65,28.02,27.385,27.81,1265902,0
+BOX.US,D,20221208,000000,28.01,28.538,27.8495,28.33,1017675,0
+BOX.US,D,20221209,000000,28.29,28.69,27.97,28.11,1178862,0
+BOX.US,D,20221212,000000,28.81,30.8837,28.77,30.2,3265758,0
+BOX.US,D,20221213,000000,31.01,31.68,30.7618,31.28,2999637,0
+BOX.US,D,20221214,000000,31.23,31.9975,31.02,31.69,2126540,0
+BOX.US,D,20221215,000000,31.28,31.64,30.79,31.06,2253029,0
+BOX.US,D,20221216,000000,30.88,31.46,30.61,31.24,2910973,0
+BOX.US,D,20221219,000000,31.45,31.45,30.51,30.75,991144,0
+BOX.US,D,20221220,000000,30.73,31.4,30.65,30.97,1432534,0
+BOX.US,D,20221221,000000,30.96,31.58,30.52,31.34,1064087,0
+BOX.US,D,20221222,000000,31.07,31.15,30.67,31.02,798290,0
+BOX.US,D,20221223,000000,30.84,31.04,30.5173,31.01,395327,0
+BOX.US,D,20221227,000000,31,31.0899,30.63,30.79,545221,0
+BOX.US,D,20221228,000000,30.67,31.1698,30.36,30.39,810346,0
+BOX.US,D,20221229,000000,30.7,31.49,30.54,31.4,869203,0
+BOX.US,D,20221230,000000,31.03,31.32,30.77,31.13,1043649,0
+BOX.US,D,20230103,000000,31.47,31.98,31.155,31.31,1743430,0
+BOX.US,D,20230104,000000,31.33,31.6,31.1,31.58,1714224,0
+BOX.US,D,20230105,000000,31.3,31.37,30.125,30.21,1423766,0
+BOX.US,D,20230106,000000,30.41,30.41,29.69,29.91,1165503,0
+BOX.US,D,20230109,000000,30,30.735,29.735,29.84,1132842,0
+BOX.US,D,20230110,000000,27.99,28.72,27.77,27.96,3662662,0
+BOX.US,D,20230111,000000,27.78,28.86,27.73,28.71,2360385,0
+BOX.US,D,20230112,000000,28.9,29.83,28.82,29.67,1780342,0
+BOX.US,D,20230113,000000,29.29,30.5,29.25,30.5,1614158,0
+BOX.US,D,20230117,000000,30.38,30.945,30.07,30.93,1576156,0
+BOX.US,D,20230118,000000,31.46,31.52,30.58,30.62,1378671,0
+BOX.US,D,20230119,000000,30.34,31,30.1525,30.54,804143,0
+BOX.US,D,20230120,000000,30.68,31.07,30.53,30.99,886124,0
+BOX.US,D,20230123,000000,31.17,31.635,31.115,31.53,895456,0
+BOX.US,D,20230124,000000,31.53,31.66,31.24,31.4,661173,0
+BOX.US,D,20230125,000000,30.92,31.56,30.64,31.5,742260,0
+BOX.US,D,20230126,000000,31.7,31.96,31.46,31.95,1190408,0
+BOX.US,D,20230127,000000,31.77,32.67,31.68,32.12,1271243,0
+BOX.US,D,20230130,000000,31.89,32.23,31.68,31.8,822928,0
+BOX.US,D,20230131,000000,31.95,32.19,31.72,31.99,1438795,0
+BOX.US,D,20230201,000000,31.93,33.0859,31.92,33,1824857,0
+BOX.US,D,20230202,000000,33.35,34.74,33.305,34.68,2734900,0
+BOX.US,D,20230203,000000,34.06,34.9,33.93,34.38,1099454,0
+BOX.US,D,20230206,000000,34.2,34.4,33.84,33.88,632777,0
+BOX.US,D,20230207,000000,33.88,34.8,33.37,34.58,1286766,0
+BOX.US,D,20230208,000000,34.4,34.73,34.16,34.16,558703,0
+BOX.US,D,20230209,000000,34.71,34.98,34.05,34.21,826456,0
+BOX.US,D,20230210,000000,34.08,34.12,33.37,33.75,761584,0
+BOX.US,D,20230213,000000,34,34.24,33.65,33.78,1001556,0
+BOX.US,D,20230214,000000,33.48,34.09,33.17,33.8,1147077,0
+BOX.US,D,20230215,000000,33.58,33.72,33.06,33.71,1965134,0
+BOX.US,D,20230216,000000,33.12,33.695,32.59,33.57,1363655,0
+BOX.US,D,20230217,000000,33.51,33.51,32.37,32.74,1232917,0
+BOX.US,D,20230221,000000,32.34,33.585,32.05,33.53,1502334,0
+BOX.US,D,20230222,000000,33.82,33.99,33.385,33.66,2026085,0
+BOX.US,D,20230223,000000,33.97,34.05,33.535,33.68,932359,0
+BOX.US,D,20230224,000000,33.14,33.6,33.09,33.24,920601,0
+BOX.US,D,20230227,000000,33.5,33.71,33.27,33.35,1099479,0
+BOX.US,D,20230228,000000,33.28,33.64,33.2,33.35,1403949,0
+BOX.US,D,20230301,000000,33.32,34.16,33.2,33.58,1926497,0
+BOX.US,D,20230302,000000,28.88,29.75,27.995,29.24,6978845,0
+BOX.US,D,20230303,000000,29.48,29.53,28.52,28.53,2793455,0
+BOX.US,D,20230306,000000,28.47,29.0298,28.375,28.39,1537678,0
+BOX.US,D,20230307,000000,28.315,28.52,27.25,27.32,2790956,0
+BOX.US,D,20230308,000000,27.42,27.605,26.62,27.03,3098479,0
+BOX.US,D,20230309,000000,26.96,26.965,26.02,26.03,2617200,0
+BOX.US,D,20230310,000000,26.05,26.37,25.64,25.78,2140247,0
+BOX.US,D,20230313,000000,25.53,26,25.32,25.48,2439472,0
+BOX.US,D,20230314,000000,25.9,25.98,25.19,25.37,2664095,0
+BOX.US,D,20230315,000000,24.79,26.19,24.63,26.16,2802647,0
+BOX.US,D,20230316,000000,26.08,26.355,25.49,25.53,2540676,0
+BOX.US,D,20230317,000000,25.595,26.01,25.41,25.61,2949950,0
+BOX.US,D,20230320,000000,25.67,26.12,25.6,25.87,2047342,0
+BOX.US,D,20230321,000000,26.15,26.32,25.982,26.11,1368213,0
+BOX.US,D,20230322,000000,26.09,26.16,25.43,25.46,1473347,0
+BOX.US,D,20230323,000000,25.69,25.782,25.29,25.37,1440808,0
+BOX.US,D,20230324,000000,25.25,25.49,25.02,25.49,1794834,0
+BOX.US,D,20230327,000000,25.63,25.7,25.325,25.38,1229118,0
+BOX.US,D,20230328,000000,25.52,25.615,25.19,25.27,1291864,0
+BOX.US,D,20230329,000000,25.41,26.19,25.33,26.09,1640155,0
+BOX.US,D,20230330,000000,26.09,26.17,25.65,25.99,1499444,0
+BOX.US,D,20230331,000000,26.21,26.8,26.18,26.79,2038888,0
+BOX.US,D,20230403,000000,26.67,26.7343,26.07,26.33,1550956,0
+BOX.US,D,20230404,000000,26.5,26.76,26.25,26.73,2230775,0
+BOX.US,D,20230405,000000,26.73,26.965,26.5201,26.85,2046653,0
+BOX.US,D,20230406,000000,26.85,27.18,26.5672,27.01,1289788,0
+BOX.US,D,20230410,000000,26.8,26.99,26.33,26.81,1482105,0
+BOX.US,D,20230411,000000,26.66,26.91,26.45,26.74,819441,0
+BOX.US,D,20230412,000000,27.09,27.255,26.79,26.81,995935,0
+BOX.US,D,20230413,000000,26.89,27.28,26.89,27.28,964348,0
+BOX.US,D,20230414,000000,27.1,27.42,27.02,27.36,667557,0
+BOX.US,D,20230417,000000,27.51,27.695,27.32,27.65,807442,0
+BOX.US,D,20230418,000000,27.92,27.92,27.31,27.59,972481,0
+BOX.US,D,20230419,000000,27.55,27.55,27.14,27.17,570790,0
+BOX.US,D,20230420,000000,26.9,27.23,26.9,26.99,584470,0
+BOX.US,D,20230421,000000,27,27.19,26.86,27.1,906558,0
+BOX.US,D,20230424,000000,26.97,27.09,26.58,26.73,885817,0
+BOX.US,D,20230425,000000,26.61,26.61,25.97,26.06,1706094,0
+BOX.US,D,20230426,000000,26.23,26.5764,26.115,26.21,1054353,0
+BOX.US,D,20230427,000000,26.36,26.58,26.115,26.5,945946,0
+BOX.US,D,20230428,000000,26.35,26.62,26.25,26.46,983930,0
+BOX.US,D,20230501,000000,26.29,26.53,26.15,26.31,898164,0
+BOX.US,D,20230502,000000,26.42,26.47,25.81,26.06,1082409,0
+BOX.US,D,20230503,000000,26.09,26.3,25.935,26.04,1035933,0
+BOX.US,D,20230504,000000,26.11,26.188,25.86,26.02,866137,0
+BOX.US,D,20230505,000000,26.28,26.72,26.28,26.57,927185,0
+BOX.US,D,20230508,000000,26.65,26.94,26.58,26.88,769842,0
+BOX.US,D,20230509,000000,26.75,27.24,26.7301,27.12,856435,0
+BOX.US,D,20230510,000000,27.47,27.575,27.075,27.1,1100569,0
+BOX.US,D,20230511,000000,26.9,27.04,26.38,26.67,1228937,0
+BOX.US,D,20230512,000000,26.6,26.73,26.28,26.51,834308,0
+BOX.US,D,20230515,000000,26.51,27.01,26.36,27.01,909487,0
+BOX.US,D,20230516,000000,26.89,27.1,26.67,26.71,861000,0
+BOX.US,D,20230517,000000,26.76,27.48,26.655,27.39,1428506,0
+BOX.US,D,20230518,000000,27.36,27.89,27.2846,27.77,1035864,0
+BOX.US,D,20230519,000000,27.9,27.93,27.49,27.51,822937,0
+BOX.US,D,20230522,000000,27.55,27.78,27.47,27.69,963624,0
+BOX.US,D,20230523,000000,27.55,27.91,27.16,27.32,1342188,0
+BOX.US,D,20230524,000000,27.23,27.395,27.12,27.16,756447,0
+BOX.US,D,20230525,000000,27.45,27.515,27.115,27.24,950130,0
+BOX.US,D,20230526,000000,27.34,28.05,27.34,27.74,1173223,0
+BOX.US,D,20230530,000000,28.1,28.1631,27.49,28.02,3368074,0
+BOX.US,D,20230531,000000,28.31,28.99,27.91,28.17,5183811,0
+BOX.US,D,20230601,000000,27.87,28.7,27.86,28.36,2565588,0
+BOX.US,D,20230602,000000,28.44,29.25,28.37,29.04,2151980,0
+BOX.US,D,20230605,000000,28.9,28.93,28.33,28.73,1892410,0
+BOX.US,D,20230606,000000,28.67,29.36,28.62,29.31,1662044,0
+BOX.US,D,20230607,000000,29.5,29.59,28.355,28.71,2000744,0
+BOX.US,D,20230608,000000,28.63,29.1,28.54,28.92,1191057,0
+BOX.US,D,20230609,000000,28.98,29.255,28.8,28.96,1499979,0
+BOX.US,D,20230612,000000,29.03,29.37,28.96,29.27,918800,0
+BOX.US,D,20230613,000000,29.3,29.75,29.25,29.71,1398021,0
+BOX.US,D,20230614,000000,29.7,29.93,29.52,29.8,1643926,0
+BOX.US,D,20230615,000000,29.61,30.12,29.59,30.04,1447104,0
+BOX.US,D,20230616,000000,30.11,30.28,29.63,29.84,2461865,0
+BOX.US,D,20230620,000000,29.64,29.74,29.09,29.19,1382040,0
+BOX.US,D,20230621,000000,29.09,29.17,28.36,28.39,1503007,0
+BOX.US,D,20230622,000000,28.24,29.07,28.09,28.92,1764678,0
+BOX.US,D,20230623,000000,28.63,29.005,28.5,28.73,2389949,0
+BOX.US,D,20230626,000000,28.72,28.83,28.51,28.72,1013835,0
+BOX.US,D,20230627,000000,28.81,29.2479,28.66,29.12,1235819,0
+BOX.US,D,20230628,000000,29.1,29.26,28.91,29.05,926157,0
+BOX.US,D,20230629,000000,29.05,29.38,28.95,29.37,1704427,0
+BOX.US,D,20230630,000000,29.43,29.695,29.36,29.38,1355206,0
+BOX.US,D,20230703,000000,29.17,29.48,29.12,29.39,606596,0
+BOX.US,D,20230705,000000,29.3,29.3,28.67,28.83,1224943,0
+BOX.US,D,20230706,000000,28.55,28.69,28.26,28.51,898955,0
+BOX.US,D,20230707,000000,28.39,28.72,28.29,28.32,1486326,0
+BOX.US,D,20230710,000000,28.23,28.865,28.15,28.82,1962314,0
+BOX.US,D,20230711,000000,28.93,29.49,28.91,29.47,1026601,0
+BOX.US,D,20230712,000000,29.86,29.95,29.405,29.73,1207960,0
+BOX.US,D,20230713,000000,29.82,30.785,29.82,30.4,2512550,0
+BOX.US,D,20230714,000000,30.4,30.74,30.22,30.65,1613695,0
+BOX.US,D,20230717,000000,30.65,31.235,30.65,31.18,1299057,0
+BOX.US,D,20230718,000000,31,31.58,30.99,31.57,2419914,0
+BOX.US,D,20230719,000000,31.67,31.83,31.235,31.27,2055829,0
+BOX.US,D,20230720,000000,31.15,31.25,30.78,30.89,907493,0
+BOX.US,D,20230721,000000,31.05,31.2,30.525,30.71,873918,0
+BOX.US,D,20230724,000000,30.82,30.95,30.595,30.79,638170,0
+BOX.US,D,20230725,000000,30.81,31.25,30.77,31.16,1135109,0
+BOX.US,D,20230726,000000,31.07,31.265,30.74,30.98,844080,0
+BOX.US,D,20230727,000000,31.31,31.94,30.87,31,1804280,0
+BOX.US,D,20230728,000000,31.15,31.27,30.86,30.96,768421,0
+BOX.US,D,20230731,000000,31.02,31.28,31,31.25,618516,0
+BOX.US,D,20230801,000000,31.13,31.3,30.99,31.08,834764,0
+BOX.US,D,20230802,000000,30.78,30.7867,30.205,30.41,1160890,0
+BOX.US,D,20230803,000000,30.38,30.45,30.2225,30.38,1277785,0
+BOX.US,D,20230804,000000,30.55,30.89,30.1,30.58,1095371,0
+BOX.US,D,20230807,000000,30.75,31.2,30.7,31.12,1048882,0
+BOX.US,D,20230808,000000,30.9,31.03,30.25,30.56,826835,0
+BOX.US,D,20230809,000000,30.8,30.8099,30.21,30.35,954292,0
+BOX.US,D,20230810,000000,30.6,30.84,30.24,30.38,913755,0
+BOX.US,D,20230811,000000,30.34,30.5299,30.23,30.36,890353,0
+BOX.US,D,20230814,000000,30.34,30.98,30.3,30.77,771825,0
+BOX.US,D,20230815,000000,30.57,30.73,30.24,30.32,700775,0
+BOX.US,D,20230816,000000,30.3,30.489,30.09,30.1,935765,0
+BOX.US,D,20230817,000000,30.12,30.29,29.9414,30.04,1070094,0
+BOX.US,D,20230818,000000,29.9,30.31,29.885,30.18,1025929,0
+BOX.US,D,20230821,000000,30.25,30.5,30.07,30.18,900117,0
+BOX.US,D,20230822,000000,30.45,30.7192,30.125,30.15,729527,0
+BOX.US,D,20230823,000000,30.29,30.485,30.02,30.23,937410,0
+BOX.US,D,20230824,000000,30.41,30.54,30.13,30.14,742074,0
+BOX.US,D,20230825,000000,30.29,30.64,30.12,30.5,960862,0
+BOX.US,D,20230828,000000,30.68,30.94,30.475,30.53,1706718,0
+BOX.US,D,20230829,000000,30.44,30.89,30.39,30.8,2798286,0
+BOX.US,D,20230830,000000,27.68,28.39,26.815,27.01,9658350,0
+BOX.US,D,20230831,000000,27.17,27.63,26.4401,26.48,4141521,0
+BOX.US,D,20230901,000000,26.47,26.86,26.38,26.6,2557999,0
+BOX.US,D,20230905,000000,26.45,26.51,26.005,26.06,2103402,0
+BOX.US,D,20230906,000000,26,26.17,25.85,26.04,2079278,0
+BOX.US,D,20230907,000000,25.8,26.23,25.79,25.94,1394601,0
+BOX.US,D,20230908,000000,25.84,26.11,25.635,25.84,1342145,0
+BOX.US,D,20230911,000000,26.05,26.05,25.47,25.53,1389314,0
+BOX.US,D,20230912,000000,25.35,25.665,25.3,25.45,1399258,0
+BOX.US,D,20230913,000000,25.4,25.59,25.175,25.23,1931405,0
+BOX.US,D,20230914,000000,25.31,25.37,25.01,25.3,1557446,0
+BOX.US,D,20230915,000000,25.23,25.24,24.92,25,2165254,0
+BOX.US,D,20230918,000000,24.96,25.2075,24.775,24.92,1249609,0
+BOX.US,D,20230919,000000,24.81,24.93,24.42,24.5,1624077,0
+BOX.US,D,20230920,000000,24.68,25.32,24.57,24.97,2003998,0
+BOX.US,D,20230921,000000,24.76,24.91,24.47,24.47,1342157,0
+BOX.US,D,20230922,000000,24.56,24.665,23.99,24.06,1785839,0
+BOX.US,D,20230925,000000,23.95,24.23,23.91,24.17,999623,0
+BOX.US,D,20230926,000000,23.99,24.59,23.96,24.56,1452208,0
+BOX.US,D,20230927,000000,24.58,24.8,24.21,24.31,2528727,0
+BOX.US,D,20230928,000000,24.29,24.575,24.06,24.37,1620645,0
+BOX.US,D,20230929,000000,24.5,24.525,24.13,24.21,1149493,0
+BOX.US,D,20231002,000000,24.21,24.73,24.07,24.73,2046114,0
+BOX.US,D,20231003,000000,24.52,24.6,24.17,24.36,1382964,0
+BOX.US,D,20231004,000000,24.43,24.895,24.4,24.86,1073489,0
+BOX.US,D,20231005,000000,24.81,25.115,24.645,25.07,1100613,0
+BOX.US,D,20231006,000000,25.08,25.6967,25.05,25.33,1657228,0
+BOX.US,D,20231009,000000,25.09,25.3,24.945,25.28,914454,0
+BOX.US,D,20231010,000000,25.27,25.71,25.27,25.62,1497122,0
+BOX.US,D,20231011,000000,25.58,25.87,25.44,25.7,1595831,0
+BOX.US,D,20231012,000000,25.76,25.85,25.175,25.32,1495431,0
+BOX.US,D,20231013,000000,25.23,25.39,24.805,24.9,1042867,0
+BOX.US,D,20231016,000000,25.12,25.675,25.01,25.53,1415514,0
+BOX.US,D,20231017,000000,25.37,25.775,25.13,25.4,1149275,0
+BOX.US,D,20231018,000000,25.26,25.39,25.13,25.16,1194360,0
+BOX.US,D,20231019,000000,25.28,25.43,24.52,24.65,1681820,0
+BOX.US,D,20231020,000000,24.74,24.74,24.02,24.05,3301696,0
+BOX.US,D,20231023,000000,24,24.27,23.7266,23.99,1687045,0
+BOX.US,D,20231024,000000,24.18,24.3,23.97,24.11,2145654,0
+BOX.US,D,20231025,000000,23.98,24.09,23.565,23.74,1621883,0
+BOX.US,D,20231026,000000,23.88,24.25,23.78,24.2,1931605,0
+BOX.US,D,20231027,000000,24.3,24.3,23.895,24.07,1299466,0
+BOX.US,D,20231030,000000,24.21,24.465,23.845,24.42,1773608,0
+BOX.US,D,20231031,000000,24.5,25.235,24.3,24.86,1497233,0
+BOX.US,D,20231101,000000,24.78,24.95,24.26,24.62,1959717,0
+BOX.US,D,20231102,000000,25.01,25.13,24.8,25.12,1177272,0
+BOX.US,D,20231103,000000,25.31,25.41,24.99,25.2,1690326,0
+BOX.US,D,20231106,000000,25.19,25.24,24.69,24.9,1405904,0
+BOX.US,D,20231107,000000,25.04,25.58,24.99,25.34,1425863,0
+BOX.US,D,20231108,000000,25.32,25.495,25.26,25.48,801983,0
+BOX.US,D,20231109,000000,25.59,25.699,25.195,25.3,1118837,0
+BOX.US,D,20231110,000000,25.28,25.715,25.15,25.57,1136950,0
+BOX.US,D,20231113,000000,25.54,25.59,25.32,25.5,984721,0
+BOX.US,D,20231114,000000,25.94,26.33,25.725,26.28,1619490,0
+BOX.US,D,20231115,000000,26.22,26.32,25.91,26,2688610,0
+BOX.US,D,20231116,000000,25.92,26,25.7,25.82,1017278,0
+BOX.US,D,20231117,000000,25.86,25.99,25.67,25.82,997704,0
+BOX.US,D,20231120,000000,25.84,26.29,25.82,26.13,917817,0
+BOX.US,D,20231121,000000,25.95,26.13,25.77,25.99,1047949,0
+BOX.US,D,20231122,000000,26.18,26.25,25.85,25.92,861234,0
+BOX.US,D,20231124,000000,25.88,26,25.75,25.97,542012,0
+BOX.US,D,20231127,000000,25.83,26,25.75,25.93,1294163,0
+BOX.US,D,20231128,000000,25.86,25.86,25.49,25.73,1318347,0
+BOX.US,D,20231129,000000,26.02,26.42,25.91,25.99,1072198,0
+BOX.US,D,20231130,000000,26.14,26.25,25.635,26.17,1655044,0
+BOX.US,D,20231201,000000,26.17,26.65,25.925,26.57,1675141,0
+BOX.US,D,20231204,000000,26.49,26.6614,26.23,26.5,1718161,0
+BOX.US,D,20231205,000000,26.46,26.8995,26.35,26.69,3408012,0
+BOX.US,D,20231206,000000,24.03,24.59,23.29,23.97,8201809,0
+BOX.US,D,20231207,000000,23.96,24.46,23.785,24.21,3484364,0
+BOX.US,D,20231208,000000,24.22,24.765,23.98,23.99,2827457,0
+BOX.US,D,20231211,000000,23.96,24.41,23.81,24.35,1866828,0
+BOX.US,D,20231212,000000,24.39,24.75,24.235,24.52,1661768,0
+BOX.US,D,20231213,000000,24.44,24.92,24.15,24.84,1914447,0
+BOX.US,D,20231214,000000,24.99,25.21,24.31,24.63,2092217,0
+BOX.US,D,20231215,000000,24.68,25.83,24.68,25.71,4066380,0
+BOX.US,D,20231218,000000,25.705,26.155,25.61,25.95,2310487,0
+BOX.US,D,20231219,000000,26,26.35,25.95,26.19,2261573,0
+BOX.US,D,20231220,000000,26.1,26.49,25.93,25.94,1635316,0
+BOX.US,D,20231221,000000,26.02,26.15,25.655,25.92,1532143,0
+BOX.US,D,20231222,000000,25.95,26.19,25.77,25.84,1017705,0
+BOX.US,D,20231226,000000,25.77,25.93,25.66,25.88,803795,0
+BOX.US,D,20231227,000000,25.85,25.88,25.575,25.63,953751,0
+BOX.US,D,20231228,000000,25.6,25.98,25.47,25.86,876135,0
+BOX.US,D,20231229,000000,25.79,25.965,25.57,25.61,1055779,0
+BOX.US,D,20240102,000000,25.43,26,25.29,25.81,2149795,0
+BOX.US,D,20240103,000000,25.61,25.67,24.88,24.89,1586007,0
+BOX.US,D,20240104,000000,24.9,25.0267,24.34,24.39,1285967,0
+BOX.US,D,20240105,000000,24.3,24.74,24.28,24.67,1158473,0
+BOX.US,D,20240108,000000,24.82,25.22,24.63,25.13,1562672,0
+BOX.US,D,20240109,000000,25.06,25.15,24.81,25.06,2052140,0
+BOX.US,D,20240110,000000,25.05,25.12,24.72,25.01,1778017,0
+BOX.US,D,20240111,000000,25.16,25.66,24.83,25.6,2524563,0
+BOX.US,D,20240112,000000,25.64,25.905,25.28,25.31,1260132,0
+BOX.US,D,20240116,000000,25.26,25.405,25.09,25.38,1209632,0
+BOX.US,D,20240117,000000,25.19,25.44,25.045,25.39,1399020,0
+BOX.US,D,20240118,000000,25.5,25.82,25.43,25.79,923825,0
+BOX.US,D,20240119,000000,25.9,26.255,25.75,26.23,1109883,0
+BOX.US,D,20240122,000000,26.69,26.9776,26.53,26.61,1429643,0
+BOX.US,D,20240123,000000,26.82,26.9,26.51,26.65,1583454,0
+BOX.US,D,20240124,000000,26.82,26.915,26.565,26.6,717972,0
+BOX.US,D,20240125,000000,26.74,26.87,26.275,26.34,897675,0
+BOX.US,D,20240126,000000,26.3,26.56,26.22,26.24,634672,0
+BOX.US,D,20240129,000000,26.24,26.68,26.17,26.65,988394,0
+BOX.US,D,20240130,000000,26.57,26.88,26.57,26.66,736324,0
+BOX.US,D,20240131,000000,26.51,26.51,25.96,25.98,1167126,0
+BOX.US,D,20240201,000000,26.15,26.3,25.99,26.26,1253579,0
+BOX.US,D,20240202,000000,26.19,26.64,26.11,26.43,1021596,0
+BOX.US,D,20240205,000000,26.34,26.41,25.9,26.19,848266,0
+BOX.US,D,20240206,000000,26.33,26.72,26.25,26.66,985974,0
+BOX.US,D,20240207,000000,26.73,27.305,26.695,27.06,1344170,0
+BOX.US,D,20240208,000000,27.08,27.395,26.885,27.05,1511018,0
+BOX.US,D,20240209,000000,27.25,27.64,27.16,27.36,1198157,0
+BOX.US,D,20240212,000000,27.36,27.675,27.08,27.11,1452879,0
+BOX.US,D,20240213,000000,26.43,27.195,26.2,26.33,1946715,0
+BOX.US,D,20240214,000000,26.57,26.73,26.315,26.35,1648020,0
+BOX.US,D,20240215,000000,26.53,26.63,26.255,26.61,1017935,0
+BOX.US,D,20240216,000000,26.47,26.485,25.86,26.03,1455324,0
+BOX.US,D,20240220,000000,25.83,25.85,25.335,25.6,1585750,0
+BOX.US,D,20240221,000000,25.3,25.39,24.555,24.93,1197784,0
+BOX.US,D,20240222,000000,25.35,25.49,24.87,25.37,1350755,0
+BOX.US,D,20240223,000000,25.5,25.57,25.28,25.35,1078524,0
+BOX.US,D,20240226,000000,25.4,25.61,25.26,25.33,1332789,0
+BOX.US,D,20240227,000000,25.45,25.495,25.135,25.22,1308471,0
+BOX.US,D,20240228,000000,25.06,25.45,24.96,25.34,1480403,0
+BOX.US,D,20240229,000000,25.61,25.86,25.53,25.79,1264829,0
+BOX.US,D,20240301,000000,25.9,26.59,25.77,26.54,1855422,0
+BOX.US,D,20240304,000000,28,28.56,27.6,27.88,7529927,0
+BOX.US,D,20240305,000000,27.54,27.74,26.97,27.25,6224861,0
+BOX.US,D,20240306,000000,28.95,30.02,27.69,29.6,8807036,0
+BOX.US,D,20240307,000000,29.65,29.75,29.08,29.74,4458494,0
+BOX.US,D,20240308,000000,29.83,30.17,29.59,29.63,3408638,0
+BOX.US,D,20240311,000000,29.47,29.65,28.99,29.58,4006960,0
+BOX.US,D,20240312,000000,29.9,30.3,29.75,30,3218438,0
+BOX.US,D,20240313,000000,30,30.18,29.73,29.76,2503453,0
+BOX.US,D,20240314,000000,29.76,30.08,29.355,29.51,2875992,0
+BOX.US,D,20240315,000000,29.25,29.76,29.01,29.4,30698204,0
+BOX.US,D,20240318,000000,29.4,29.57,28.821,29.13,3260823,0
+BOX.US,D,20240319,000000,29,29.23,28.65,28.79,3140510,0
+BOX.US,D,20240320,000000,28.93,28.93,27.9121,28.34,2846275,0
+BOX.US,D,20240321,000000,28.48,28.54,28.27,28.34,2064974,0
+BOX.US,D,20240322,000000,28.4,28.525,28.26,28.51,2158165,0
+BOX.US,D,20240325,000000,28.5,28.5,28.16,28.23,1143554,0
+BOX.US,D,20240326,000000,28.4,28.5,28.28,28.3,1299780,0
+BOX.US,D,20240327,000000,28.5,28.59,28.23,28.4,1334488,0
+BOX.US,D,20240328,000000,28.36,28.67,28.31,28.32,1426963,0
+BOX.US,D,20240401,000000,28.27,28.56,28.27,28.54,1771605,0
+BOX.US,D,20240402,000000,28.26,28.35,27.97,28.33,2043795,0
+BOX.US,D,20240403,000000,28.22,28.4,27.77,27.82,1382436,0
+BOX.US,D,20240404,000000,28.01,28.21,27.58,27.62,1224009,0
+BOX.US,D,20240405,000000,27.62,27.73,27.435,27.45,1408813,0
+BOX.US,D,20240408,000000,27.65,27.99,27.6,27.79,1315171,0
+BOX.US,D,20240409,000000,27.79,27.995,27.64,27.93,1265766,0
+BOX.US,D,20240410,000000,27.52,27.61,27.22,27.38,1551991,0
+BOX.US,D,20240411,000000,27.48,27.54,27.22,27.29,1021076,0
+BOX.US,D,20240412,000000,27.04,27.23,26.87,26.94,2462920,0
+BOX.US,D,20240415,000000,26.99,27.2,26.24,26.27,1590792,0
+BOX.US,D,20240416,000000,26.21,26.405,25.92,26.3,1668702,0
+BOX.US,D,20240417,000000,26.32,26.6,26.17,26.25,1436771,0
+BOX.US,D,20240418,000000,26.33,26.665,26.21,26.47,1610928,0
+BOX.US,D,20240419,000000,26.51,26.77,26.465,26.68,1220253,0
+BOX.US,D,20240422,000000,26.88,27.34,26.775,27.12,1476914,0
+BOX.US,D,20240423,000000,27.13,27.51,27.13,27.3,1045525,0
+BOX.US,D,20240424,000000,27.31,27.53,27.23,27.28,1120120,0
+BOX.US,D,20240425,000000,26.94,27.39,26.62,26.98,1438364,0
+BOX.US,D,20240426,000000,27.1,27.28,26.84,26.85,1105231,0
+BOX.US,D,20240429,000000,27,27.09,26.675,26.71,1133224,0
+BOX.US,D,20240430,000000,26.56,26.77,26.02,26.02,2326917,0
+BOX.US,D,20240501,000000,26,26.879,25.95,26.41,1765177,0
+BOX.US,D,20240502,000000,26.57,26.615,26.17,26.21,1291270,0
+BOX.US,D,20240503,000000,26.51,26.53,25.96,26.14,1100320,0
+BOX.US,D,20240506,000000,26.33,26.805,26.1815,26.39,922895,0
+BOX.US,D,20240507,000000,26.31,26.605,26.31,26.45,1066264,0
+BOX.US,D,20240508,000000,26.25,26.34,26.11,26.31,790207,0
+BOX.US,D,20240509,000000,26.3,26.4,25.98,26.06,923797,0
+BOX.US,D,20240510,000000,26.09,26.355,25.995,26.33,1324552,0
+BOX.US,D,20240513,000000,26.48,26.72,26.26,26.52,1139449,0
+BOX.US,D,20240514,000000,26.76,26.94,26.6,26.68,1007832,0
+BOX.US,D,20240515,000000,26.87,27.2,26.78,27.04,1096674,0
+BOX.US,D,20240516,000000,26.95,27.23,26.8,27.18,1240815,0
+BOX.US,D,20240517,000000,27.15,27.26,26.61,26.75,1502265,0
+BOX.US,D,20240520,000000,26.7,27.0876,26.7,26.98,1373947,0
+BOX.US,D,20240521,000000,26.89,26.96,26.45,26.59,1198876,0
+BOX.US,D,20240522,000000,26,26.41,25.955,26.05,1393567,0
+BOX.US,D,20240523,000000,26.19,26.19,25.635,25.88,1375503,0
+BOX.US,D,20240524,000000,25.87,25.92,25.25,25.27,1901017,0
+BOX.US,D,20240528,000000,25.27,25.405,24.905,25.04,3608178,0
+BOX.US,D,20240529,000000,25.73,27.43,25.4391,27.2,6084484,0
+BOX.US,D,20240530,000000,26.7,27.01,26.22,26.85,3625059,0
+BOX.US,D,20240531,000000,27,27.25,26.63,27.25,2605642,0
+BOX.US,D,20240603,000000,27.29,27.8,26.945,27.76,2004497,0
+BOX.US,D,20240604,000000,27.75,28.03,27.53,27.95,1575650,0
+BOX.US,D,20240605,000000,28.16,28.16,26.81,27.12,1865180,0
+BOX.US,D,20240606,000000,27.14,27.34,26.845,26.92,1639195,0
+BOX.US,D,20240607,000000,26.92,26.96,26.53,26.69,1489354,0
+BOX.US,D,20240610,000000,26.51,26.675,26.26,26.45,1944673,0
+BOX.US,D,20240611,000000,26.38,26.865,26.31,26.72,1534284,0
+BOX.US,D,20240612,000000,26.97,27.228,26.72,26.86,998351,0
+BOX.US,D,20240613,000000,26.74,26.805,25.82,25.88,1438621,0
+BOX.US,D,20240614,000000,25.65,26.06,25.65,26.05,1573468,0
+BOX.US,D,20240617,000000,25.76,25.985,25.58,25.66,2020296,0
+BOX.US,D,20240618,000000,25.62,25.8,25.44,25.58,1367011,0
+BOX.US,D,20240620,000000,25.47,25.8,25.24,25.27,1636535,0
+BOX.US,D,20240621,000000,25.25,25.92,25.25,25.84,6136423,0
+BOX.US,D,20240624,000000,25.84,26.07,25.66,25.66,1711127,0
+BOX.US,D,20240625,000000,25.77,25.77,25.43,25.44,1231757,0
+BOX.US,D,20240626,000000,25.43,25.63,25.33,25.59,968511,0
+BOX.US,D,20240627,000000,25.79,26.36,25.66,26.23,1621128,0
+BOX.US,D,20240628,000000,26.33,26.48,26.2,26.44,2416383,0
+BOX.US,D,20240701,000000,26.4,26.53,26.25,26.4,1540529,0
+BOX.US,D,20240702,000000,26.41,26.575,25.93,26.41,1318956,0
+BOX.US,D,20240703,000000,26.39,26.46,26.05,26.09,452730,0
+BOX.US,D,20240705,000000,25.93,26.19,25.84,26.13,908127,0
+BOX.US,D,20240708,000000,26.1,26.14,25.57,25.58,1365564,0
+BOX.US,D,20240709,000000,25.55,25.65,25.055,25.19,1857096,0
+BOX.US,D,20240710,000000,25.19,25.305,24.63,24.92,1434951,0
+BOX.US,D,20240711,000000,25.27,25.635,25.25,25.45,1153625,0
+BOX.US,D,20240712,000000,25.53,26.335,25.43,26.21,2293288,0
+BOX.US,D,20240715,000000,26.39,26.45,25.99,26.34,1620931,0
+BOX.US,D,20240716,000000,26.5,26.78,26.19,26.77,1156678,0
+BOX.US,D,20240717,000000,26.77,27.18,26.68,27,1170858,0
+BOX.US,D,20240718,000000,26.87,27.505,26.67,26.82,1281147,0
+BOX.US,D,20240719,000000,27.02,27.02,26.69,26.85,854610,0
+BOX.US,D,20240722,000000,26.94,27.24,26.83,27.08,1332488,0
+BOX.US,D,20240723,000000,27.05,27.28,26.72,27.08,1191896,0
+BOX.US,D,20240724,000000,27.07,27.27,26.59,26.61,969022,0
+BOX.US,D,20240725,000000,26.86,27.93,26.73,27.7,1592201,0
+BOX.US,D,20240726,000000,28,28.245,27.8,28.03,1261474,0
+BOX.US,D,20240729,000000,28.03,28.375,27.72,27.76,1139393,0
+BOX.US,D,20240730,000000,27.87,28.315,27.85,28.16,1082085,0
+BOX.US,D,20240731,000000,28.18,28.46,27.87,28.12,1396903,0
+BOX.US,D,20240801,000000,28.18,28.38,27.58,27.77,1234351,0
+BOX.US,D,20240802,000000,27.23,27.45,26.55,26.99,1545503,0
+BOX.US,D,20240805,000000,26.22,26.56,25.96,26.07,1615379,0
+BOX.US,D,20240806,000000,26.15,26.9,26.05,26.55,1655470,0
+BOX.US,D,20240807,000000,26.79,27.2,26.71,26.77,984417,0
+BOX.US,D,20240808,000000,26.96,27.51,26.87,27.24,1578821,0
+BOX.US,D,20240809,000000,27.24,27.53,26.95,27.51,1626941,0
+BOX.US,D,20240812,000000,27.54,27.625,27.18,27.35,906366,0
+BOX.US,D,20240813,000000,27.59,27.95,27.485,27.8,809287,0
+BOX.US,D,20240814,000000,27.73,27.835,27.46,27.81,721856,0
+BOX.US,D,20240815,000000,28.15,28.22,27.86,28.01,1097074,0
+BOX.US,D,20240816,000000,27.91,28.225,27.91,28.12,1065978,0
+BOX.US,D,20240819,000000,28.08,28.445,28.08,28.35,1232513,0
+BOX.US,D,20240820,000000,28.3,28.43,28.19,28.25,1159369,0
+BOX.US,D,20240821,000000,28.42,28.515,28.3,28.43,1224724,0
+BOX.US,D,20240822,000000,28.5,28.59,28.08,28.14,1435804,0
+BOX.US,D,20240823,000000,28.31,28.6,28.15,28.47,1604229,0
+BOX.US,D,20240826,000000,28.66,28.965,28.57,28.66,2174149,0
+BOX.US,D,20240827,000000,28.58,29.05,28.53,28.82,3768448,0
+BOX.US,D,20240828,000000,30,32.14,29.935,31.94,10012206,0
+BOX.US,D,20240829,000000,32,32.99,31.91,32.94,6329718,0
+BOX.US,D,20240830,000000,32.9,33.36,32.58,32.6,3540018,0
+BOX.US,D,20240903,000000,32.33,33.45,31.835,32.07,4488744,0
+BOX.US,D,20240904,000000,32,32.89,32,32.87,2922367,0
+BOX.US,D,20240905,000000,32.89,33.09,32.52,32.74,1860376,0
+BOX.US,D,20240906,000000,32.87,33.08,32.395,32.42,1492921,0
+BOX.US,D,20240909,000000,32.49,32.87,32.22,32.53,2670384,0
+BOX.US,D,20240910,000000,32.76,33.13,32.64,32.7,3386131,0
+BOX.US,D,20240911,000000,32.54,33.09,32.215,33.07,1636222,0
+BOX.US,D,20240912,000000,33.06,33.09,32.805,32.89,1228885,0
+BOX.US,D,20240913,000000,32.99,33.4,32.945,33.29,1380789,0
+BOX.US,D,20240916,000000,33.33,33.56,33.14,33.45,1352863,0
+BOX.US,D,20240917,000000,33.02,33.95,32.58,33.43,5221225,0
+BOX.US,D,20240918,000000,33.5,33.58,32.785,33.09,7258525,0
+BOX.US,D,20240919,000000,33.38,33.42,32.532,32.84,2606722,0
+BOX.US,D,20240920,000000,32.88,33.205,32.7707,32.99,4570208,0
+BOX.US,D,20240923,000000,32.86,32.86,32.28,32.51,1947744,0
+BOX.US,D,20240924,000000,32.43,32.8,32.37,32.65,1356549,0
+BOX.US,D,20240925,000000,32.65,32.77,32.375,32.61,2384955,0
+BOX.US,D,20240926,000000,32.86,32.94,32.36,32.4,8267865,0
+BOX.US,D,20240927,000000,32.54,32.88,32.33,32.75,1195192,0
+BOX.US,D,20240930,000000,32.67,32.965,32.51,32.73,2618924,0
+BOX.US,D,20241001,000000,32.75,32.79,31.775,31.79,2342386,0
+BOX.US,D,20241002,000000,31.74,32.03,31.53,31.75,1665173,0
+BOX.US,D,20241003,000000,31.69,31.88,31.5,31.67,1353069,0
+BOX.US,D,20241004,000000,31.87,32.195,31.49,32.15,1189821,0
+BOX.US,D,20241007,000000,32,32.3,31.77,31.77,1414349,0
+BOX.US,D,20241008,000000,31.98,32.145,31.78,31.91,916397,0
+BOX.US,D,20241009,000000,31.96,32.55,31.75,32.33,1278181,0
+BOX.US,D,20241010,000000,32.02,32.75,32,32.71,2184596,0
+BOX.US,D,20241011,000000,32.78,32.86,32.415,32.59,1445328,0
+BOX.US,D,20241014,000000,32.77,33.075,32.44,32.63,1259802,0
+BOX.US,D,20241015,000000,32.8,33.03,32.51,32.73,1061339,0
+BOX.US,D,20241016,000000,32.68,32.97,32.66,32.8,1212330,0
+BOX.US,D,20241017,000000,32.77,33.1749,32.61,32.84,1501608,0
+BOX.US,D,20241018,000000,32.7,32.87,31.955,32.04,1189797,0
+BOX.US,D,20241021,000000,31.98,32.24,31.625,31.86,2126033,0
+BOX.US,D,20241022,000000,31.95,32.19,31.84,32,1941313,0
+BOX.US,D,20241023,000000,32.07,32.25,31.78,31.97,1960033,0
+BOX.US,D,20241024,000000,32.27,32.55,32.075,32.17,2437868,0
+BOX.US,D,20241025,000000,32.25,32.5,31.965,32.05,770163,0
+BOX.US,D,20241028,000000,32.3,32.3,31.98,32.01,774399,0
+BOX.US,D,20241029,000000,31.83,32.23,31.74,32.07,955700,0
+BOX.US,D,20241030,000000,32.01,32.46,31.97,32.14,736511,0
+BOX.US,D,20241031,000000,32.07,32.35,31.76,31.76,941041,0
+BOX.US,D,20241101,000000,31.94,32.27,31.83,31.92,1185070,0
+BOX.US,D,20241104,000000,31.65,32.54,31.65,32.5,1225588,0
+BOX.US,D,20241105,000000,32.53,32.99,32.38,32.77,1359998,0
+BOX.US,D,20241106,000000,33.41,33.82,33.03,33.55,2097148,0
+BOX.US,D,20241107,000000,33.7,34.29,33.7,33.99,1351860,0
+BOX.US,D,20241108,000000,34.08,34.08,33.51,33.74,1828154,0
+BOX.US,D,20241111,000000,33.875,34.63,33.77,34.48,2024360,0
+BOX.US,D,20241112,000000,34.5,35.01,34.09,34.24,2883307,0
+BOX.US,D,20241113,000000,34.25,35.07,34.2,34.67,1490204,0
+BOX.US,D,20241114,000000,34.81,34.84,34.27,34.28,1621800,0
+BOX.US,D,20241115,000000,34.295,34.47,33.34,33.53,1601723,0
+BOX.US,D,20241118,000000,33.525,33.885,33.4,33.8,1079052,0
+BOX.US,D,20241119,000000,33.48,33.7,32.93,33.15,1444295,0
+BOX.US,D,20241120,000000,33.27,33.29,32.72,33.17,1358249,0
+BOX.US,D,20241121,000000,33.41,33.5898,33.25,33.51,4735245,0
+BOX.US,D,20241122,000000,33.698,34.55,33.57,34.28,1797600,0
+BOX.US,D,20241125,000000,34.55,35.715,34.48,35.65,3297159,0
+BOX.US,D,20241126,000000,35.44,35.74,35.07,35.51,1770346,0
+BOX.US,D,20241127,000000,35.32,35.6,34.91,35.06,1322891,0
+BOX.US,D,20241129,000000,35.245,35.43,34.79,35.09,756447,0
+BOX.US,D,20241202,000000,35.11,35.37,35.04,35.11,2129400,0
+BOX.US,D,20241203,000000,35.015,35.11,34.3074,34.42,2669029,0
+BOX.US,D,20241204,000000,33.77,34.15,31.6414,31.77,5263840,0
+BOX.US,D,20241205,000000,31.6,32.18,31.41,32.05,3469659,0
+BOX.US,D,20241206,000000,32.175,32.66,31.7899,32.5,1968970,0
+BOX.US,D,20241209,000000,32.58,33.08,32.51,32.56,2231035,0
+BOX.US,D,20241210,000000,32.685,32.77,32.25,32.49,2151809,0
+BOX.US,D,20241211,000000,32.5,32.525,31.98,32.27,1765133,0
+BOX.US,D,20241212,000000,32.53,33.2,32.5,33.02,2284513,0
+BOX.US,D,20241213,000000,32.85,33.06,32.41,32.49,949069,0
+BOX.US,D,20241216,000000,32.36,32.58,32.12,32.13,1572895,0
+BOX.US,D,20241217,000000,32.08,32.315,31.9,32.07,1239902,0
+BOX.US,D,20241218,000000,32.62,33.27,31.84,31.99,2282478,0
+BOX.US,D,20241219,000000,32.1,32.26,31.93,32.06,1609859,0
+BOX.US,D,20241220,000000,31.63,32.25,31.3,32.03,4629234,0
+BOX.US,D,20241223,000000,31.89,32.135,31.75,31.97,1176609,0
+BOX.US,D,20241224,000000,31.93,32.09,31.875,32.02,344246,0
+BOX.US,D,20241226,000000,31.85,32.25,31.77,32.16,626556,0
+BOX.US,D,20241227,000000,31.96,32.16,31.56,32.02,825159,0
+BOX.US,D,20241230,000000,31.76,31.955,31.535,31.83,814743,0
+BOX.US,D,20241231,000000,31.845,31.99,31.49,31.6,870391,0
+BOX.US,D,20250102,000000,31.785,31.97,31.33,31.34,970298,0
+BOX.US,D,20250103,000000,31.42,31.81,31.35,31.49,1167109,0
+BOX.US,D,20250106,000000,31.44,31.76,31.1617,31.37,1428866,0
+BOX.US,D,20250107,000000,31.35,31.49,30.915,31.15,1312147,0
+BOX.US,D,20250108,000000,31,31.32,30.7601,31.32,2258518,0
+BOX.US,D,20250110,000000,31,31.22,30.72,30.82,1447301,0
+BOX.US,D,20250113,000000,30.62,31.29,30.56,31.28,1846807,0
+BOX.US,D,20250114,000000,31.235,31.5999,31.16,31.36,1701696,0
+BOX.US,D,20250115,000000,31.7499,31.85,31.52,31.71,1166464,0
+BOX.US,D,20250116,000000,31.745,32.04,31.49,31.5,1012463,0
+BOX.US,D,20250117,000000,31.86,31.98,31.27,31.53,1618342,0
+BOX.US,D,20250121,000000,31.74,32.13,31.625,31.86,1979145,0
+BOX.US,D,20250122,000000,31.836,32.0825,31.37,31.43,1576485,0
+BOX.US,D,20250123,000000,31.435,31.46,31.11,31.45,946655,0
+BOX.US,D,20250124,000000,31.32,31.77,31.32,31.55,887779,0
+BOX.US,D,20250127,000000,31.74,32.61,31.68,32.3,1410468,0
+BOX.US,D,20250128,000000,32.295,33.66,32.15,33.63,2401261,0
+BOX.US,D,20250129,000000,33.52,33.65,33.06,33.18,1416940,0
+BOX.US,D,20250130,000000,33.35,33.52,32.9,33.23,1172876,0
+BOX.US,D,20250131,000000,33.37,33.53,33.16,33.39,1379443,0
+BOX.US,D,20250203,000000,33.04,33.87,32.95,33.53,1276007,0
+BOX.US,D,20250204,000000,33.77,33.935,33.56,33.75,1284989,0
+BOX.US,D,20250205,000000,33.75,34.25,33.57,34.22,1091450,0
+BOX.US,D,20250206,000000,34.315,34.58,34.17,34.48,1107265,0
+BOX.US,D,20250207,000000,34.54,34.9,34.1424,34.29,722731,0
+BOX.US,D,20250210,000000,34.325,34.77,34.26,34.7,1357058,0
+BOX.US,D,20250211,000000,34.62,34.84,34.48,34.64,761660,0
+BOX.US,D,20250212,000000,34.255,35.12,34.15,35.11,1173103,0
+BOX.US,D,20250213,000000,35.15,35.4,34.93,35.39,984140,0
+BOX.US,D,20250214,000000,35.39,35.453,35.21,35.35,1072138,0
+BOX.US,D,20250218,000000,35.295,35.4,35.1,35.34,1150621,0
+BOX.US,D,20250219,000000,35.11,35.42,34.89,35.16,1987883,0
+BOX.US,D,20250220,000000,34.9,35.06,34.22,34.68,1357550,0
+BOX.US,D,20250221,000000,34.815,34.815,33.46,33.47,2063148,0
+BOX.US,D,20250224,000000,33.55,33.75,32.87,33.31,2546045,0
+BOX.US,D,20250225,000000,33.15,33.47,32.83,33.13,1301115,0
+BOX.US,D,20250226,000000,33.24,33.43,32.49,32.55,2227230,0
+BOX.US,D,20250227,000000,32.88,32.98,32.36,32.4,1714669,0
+BOX.US,D,20250228,000000,32.17,32.745,32.15,32.7,1474510,0
+BOX.US,D,20250303,000000,32.42,33.07,32.42,32.76,1770981,0
+BOX.US,D,20250304,000000,32.75,34.08,32.7382,33.47,4688220,0
+BOX.US,D,20250305,000000,31,32.56,31,32.39,5075563,0
+BOX.US,D,20250306,000000,32,32.52,31.83,32.16,2390555,0
+BOX.US,D,20250307,000000,32.08,32.715,31.72,32.27,2116996,0
+BOX.US,D,20250310,000000,32.01,32.29,31.76,32.15,2059504,0
+BOX.US,D,20250311,000000,32.045,32.3,31.39,31.4,1781563,0
+BOX.US,D,20250312,000000,31.2505,31.44,30.84,30.96,1860072,0
+BOX.US,D,20250313,000000,30.91,30.94,30.27,30.33,1946117,0
+BOX.US,D,20250314,000000,30.445,31.25,30.425,31.24,1714581,0
+BOX.US,D,20250317,000000,30.85,31.38,30.6603,30.99,2054705,0
+BOX.US,D,20250318,000000,30.8,30.985,30.51,30.86,1190347,0
+BOX.US,D,20250319,000000,30.99,31.105,30.5,30.83,1978295,0
+BOX.US,D,20250320,000000,30.625,30.75,30.14,30.22,1728378,0
+BOX.US,D,20250321,000000,30.01,30.64,29.94,30.37,2367812,0
+BOX.US,D,20250324,000000,30.53,30.95,30.53,30.81,1462805,0
+BOX.US,D,20250325,000000,30.685,31.04,30.685,30.75,1154367,0
+BOX.US,D,20250326,000000,30.84,31.015,30.55,31,1402564,0
+BOX.US,D,20250327,000000,30.835,31.64,30.6592,31.64,2087537,0
+BOX.US,D,20250328,000000,31.5,31.83,30.79,31.1,1401284,0
+BOX.US,D,20250331,000000,30.98,31.07,30.65,30.86,1399569,0
+BOX.US,D,20250401,000000,30.88,31.38,30.66,31.32,1445739,0
+BOX.US,D,20250402,000000,31.14,31.65,30.895,31.47,1410061,0
+BOX.US,D,20250403,000000,30.81,31.62,30.6601,31.08,1937652,0
+BOX.US,D,20250404,000000,30.54,30.99,29.73,29.81,2913543,0
+BOX.US,D,20250407,000000,29.06,30.05,28.38,29.11,2432209,0
+BOX.US,D,20250408,000000,29.64,30.03,28.045,28.42,2638489,0
+BOX.US,D,20250409,000000,28.2,30.675,28,30.3,2978192,0
+BOX.US,D,20250410,000000,29.65,30.17,28.94,30.02,2365800,0
+BOX.US,D,20250411,000000,29.76,30.33,29.52,30.21,1380204,0
+BOX.US,D,20250414,000000,30.51,30.605,29.785,30.11,1573943,0
+BOX.US,D,20250415,000000,30.13,30.3628,29.8,29.95,1509599,0
+BOX.US,D,20250416,000000,29.86,30.37,29.71,29.78,1447157,0
+BOX.US,D,20250417,000000,29.995,29.995,29.564,29.65,928341,0
+BOX.US,D,20250421,000000,29.47,29.7,29.1922,29.31,1155371,0
+BOX.US,D,20250422,000000,29.64,29.935,29.43,29.79,1798688,0
+BOX.US,D,20250423,000000,30.08,30.96,30.08,30.3,1652306,0
+BOX.US,D,20250424,000000,30.2,31.01,30.2,30.78,1079022,0
+BOX.US,D,20250425,000000,30.78,31.035,30.64,30.95,789046,0
+BOX.US,D,20250428,000000,30.83,31.208,30.68,30.83,1724160,0
+BOX.US,D,20250429,000000,30.84,31.63,30.84,31.46,1343723,0
+BOX.US,D,20250430,000000,31.36,31.42,30.99,31.22,1455003,0
+BOX.US,D,20250501,000000,31.31,31.4899,30.98,30.98,1116781,0
+BOX.US,D,20250502,000000,31.145,31.44,30.89,31.18,971758,0
+BOX.US,D,20250505,000000,31.06,31.32,31.06,31.17,1875933,0
+BOX.US,D,20250506,000000,31.04,31.155,30.77,30.81,1062757,0
+BOX.US,D,20250507,000000,31.06,31.2002,30.71,30.96,1022056,0
+BOX.US,D,20250508,000000,31.065,31.645,31.065,31.39,926685,0
+BOX.US,D,20250509,000000,31.34,31.73,31.34,31.42,903472,0
+BOX.US,D,20250512,000000,31.9,32.19,31.57,31.87,1391931,0
+BOX.US,D,20250513,000000,32.015,32.14,31.71,31.72,944634,0
+BOX.US,D,20250514,000000,31.8,31.86,31.47,31.65,1099812,0
+BOX.US,D,20250515,000000,31.695,32.29,31.645,32.25,1487930,0
+BOX.US,D,20250516,000000,32.22,32.32,31.97,32.28,1430013,0
+BOX.US,D,20250519,000000,32.13,32.19,31.88,31.98,1112664,0
+BOX.US,D,20250520,000000,32.45,32.5,31.9,31.97,1673420,0
+BOX.US,D,20250521,000000,31.77,32.1,31.47,31.55,1559092,0
+BOX.US,D,20250522,000000,31.545,31.585,31.17,31.26,1731269,0
+BOX.US,D,20250523,000000,30.97,31.25,30.97,31.09,1665593,0
+BOX.US,D,20250527,000000,31.365,31.61,31.14,31.45,4116933,0
+BOX.US,D,20250528,000000,34.86,37.66,34.85,36.87,16887050,0
+BOX.US,D,20250529,000000,36.83,37.39,36.29,37.35,12783842,0
+BOX.US,D,20250530,000000,37.38,37.96,36.9801,37.82,3950161,0
+BOX.US,D,20250602,000000,37.8,38.36,37.65,38.11,3862733,0
+BOX.US,D,20250603,000000,38.035,38.4,37.88,38.38,2187423,0
+BOX.US,D,20250604,000000,38.28,38.8,38.145,38.55,3039754,0
+BOX.US,D,20250605,000000,38.56,38.73,37.7,37.93,2957224,0
+BOX.US,D,20250606,000000,37.925,38.04,37.17,37.41,2330674,0
+BOX.US,D,20250609,000000,37.39,37.55,37.16,37.45,1671882,0
+BOX.US,D,20250610,000000,37.42,37.43,36.45,36.46,3992675,0
+BOX.US,D,20250611,000000,36.46,36.46,35.79,35.92,1911757,0
+BOX.US,D,20250612,000000,35.895,36.1,35.59,35.84,1472766,0
+BOX.US,D,20250613,000000,34.98,36.02,34.98,35.57,1885610,0
+BOX.US,D,20250616,000000,35.6074,35.805,35.31,35.71,1556633,0
+BOX.US,D,20250617,000000,35.71,36.405,35.55,35.83,1741562,0
+BOX.US,D,20250618,000000,35.8,35.83,35,35.02,1575209,0
+BOX.US,D,20250620,000000,35.2,35.44,34.215,34.31,3522659,0
+BOX.US,D,20250623,000000,34.165,34.39,33.85,34.39,1929509,0
+BOX.US,D,20250624,000000,34.7,34.71,34.09,34.55,1849865,0
+BOX.US,D,20250625,000000,34.63,34.86,34.12,34.14,1866412,0
+BOX.US,D,20250626,000000,34.0401,34.37,33.78,34.14,1644235,0
+BOX.US,D,20250627,000000,34.1001,34.195,33.76,34,2456523,0
+BOX.US,D,20250630,000000,33.92,34.39,33.92,34.17,1492076,0
+BOX.US,D,20250701,000000,34.025,34.12,33.4,33.7,2570442,0
+BOX.US,D,20250702,000000,33.585,33.73,32.685,32.82,2837291,0
+BOX.US,D,20250703,000000,33,33.32,32.9,33.26,1312193,0
+BOX.US,D,20250707,000000,33.2,33.6,33.04,33.16,1820481,0
+BOX.US,D,20250708,000000,33.18,33.71,33.04,33.58,2183539,0
+BOX.US,D,20250709,000000,33.66,33.855,33.36,33.73,1434491,0
+BOX.US,D,20250710,000000,33.63,33.63,33.15,33.21,1811457,0
+BOX.US,D,20250711,000000,33.02,33.135,32.29,32.4,2146663,0
+BOX.US,D,20250714,000000,32.46,32.71,32.3,32.55,2049298,0
+BOX.US,D,20250715,000000,32.5,32.61,32.04,32.07,1617936,0
+BOX.US,D,20250716,000000,32.225,32.77,32.16,32.44,2767830,0
+BOX.US,D,20250717,000000,32.47,32.73,32.33,32.49,1387224,0
+BOX.US,D,20250718,000000,32.63,32.76,32.33,32.43,1004902,0
+BOX.US,D,20250721,000000,32.595,32.94,32.385,32.86,1665585,0
+BOX.US,D,20250722,000000,32.89,33.18,32.76,33.09,1547388,0
+BOX.US,D,20250723,000000,33.245,33.32,32.8,33.02,1167002,0
+BOX.US,D,20250724,000000,33.005,33.08,32.715,33.04,794015,0
+BOX.US,D,20250725,000000,33.04,33.486,32.97,32.99,914103,0
+BOX.US,D,20250728,000000,33.275,33.275,32.86,32.87,1276267,0
+BOX.US,D,20250729,000000,32.99,33.1806,32.57,32.75,1168119,0
+BOX.US,D,20250730,000000,32.785,32.9678,32.35,32.51,1178086,0
+BOX.US,D,20250731,000000,32.54,32.6,32.07,32.1,1132270,0
+BOX.US,D,20250801,000000,32.15,32.29,31.53,31.59,1795183,0
+BOX.US,D,20250804,000000,31.74,32.049,31.395,31.98,1568214,0
+BOX.US,D,20250805,000000,32.02,32.17,31.51,31.57,1172327,0
+BOX.US,D,20250806,000000,31.655,32,31.56,31.99,2466875,0
+BOX.US,D,20250807,000000,32.32,32.36,31.32,31.93,2377762,0
+BOX.US,D,20250808,000000,31.96,32.31,31.7,31.81,1279178,0
+BOX.US,D,20250811,000000,31.81,31.915,30.975,31.04,1697849,0
+BOX.US,D,20250812,000000,31.115,31.265,30.72,31.06,1524541,0
+BOX.US,D,20250813,000000,31.23,31.825,31.07,31.68,1557812,0
+BOX.US,D,20250814,000000,31.485,31.65,30.98,31.03,1408930,0
+BOX.US,D,20250815,000000,31.185,31.63,31.02,31.59,1954686,0
+BOX.US,D,20250818,000000,31.675,31.78,31.35,31.63,1038193,0
+BOX.US,D,20250819,000000,31.78,31.815,31.39,31.51,1434033,0
+BOX.US,D,20250820,000000,31.6264,31.6576,31.1532,31.52,1762083,0
+BOX.US,D,20250821,000000,31.43,31.66,30.42,31.18,2916387,0
+BOX.US,D,20250822,000000,31.32,31.885,31.24,31.8,1577896,0
+BOX.US,D,20250825,000000,31.675,31.84,31.3145,31.42,1795220,0
+BOX.US,D,20250826,000000,31.3,31.635,31.16,31.16,4492449,0
+BOX.US,D,20250827,000000,33.73,33.78,31.11,32.46,5664600,0
+BOX.US,D,20250828,000000,32.41,32.92,32.0011,32.83,3012875,0
+BOX.US,D,20250829,000000,32.71,32.93,32.45,32.63,2571767,0
+BOX.US,D,20250902,000000,32.425,32.79,31.85,32.2,2395346,0
+BOX.US,D,20250903,000000,32.012,32.37,31.93,32.36,1830052,0
+BOX.US,D,20250904,000000,32.255,32.89,31.97,32.74,2990753,0
+BOX.US,D,20250905,000000,32.785,33.09,32.37,32.77,1628444,0
+BOX.US,D,20250908,000000,32.825,33.21,32.54,33.11,2121700,0
+BOX.US,D,20250909,000000,33.11,33.56,32.8,33.55,2447764,0
+BOX.US,D,20250910,000000,33.6,33.6,32.58,32.7,2148541,0
+BOX.US,D,20250911,000000,32.75,33.1,32.49,33,1313671,0
+BOX.US,D,20250912,000000,32.765,32.84,32.39,32.46,1475324,0
+BOX.US,D,20250915,000000,32.57,32.715,32.3,32.51,1301107,0
+BOX.US,D,20250916,000000,32.53,32.66,32.31,32.52,1313318,0
+BOX.US,D,20250917,000000,32.63,33.01,32.555,32.74,1855392,0
+BOX.US,D,20250918,000000,32.36,32.68,32.17,32.3,1782425,0
+BOX.US,D,20250919,000000,32.2,32.355,32.075,32.17,3327874,0
+BOX.US,D,20250922,000000,31.95,32.74,31.85,32.41,2002719,0
+BOX.US,D,20250923,000000,32.45,32.73,32.12,32.37,2428478,0
+BOX.US,D,20250924,000000,32.315,32.75,32.26,32.32,1785413,0
+BOX.US,D,20250925,000000,32.18,32.32,31.93,32.3,1343588,0
+BOX.US,D,20250926,000000,32.21,32.44,32,32.37,1353915,0
+BOX.US,D,20250929,000000,32.3,32.49,32.145,32.29,1293278,0
+BOX.US,D,20250930,000000,32.22,32.5685,31.99,32.27,1401903,0
+BOX.US,D,20251001,000000,32.31,32.72,31.89,32.08,2008146,0
+BOX.US,D,20251002,000000,31.985,32.5,31.9,32.5,1206962,0
+BOX.US,D,20251003,000000,32.41,32.67,32.15,32.15,1465143,0
+BOX.US,D,20251006,000000,32.235,33.16,31.925,33.07,2309670,0
+BOX.US,D,20251007,000000,33.26,33.5,32.585,32.78,2590364,0
+BOX.US,D,20251008,000000,32.9,33.37,32.81,33.04,1894307,0
+BOX.US,D,20251009,000000,33.055,33.26,32.84,33.03,1080084,0
+BOX.US,D,20251010,000000,32.96,33.3,32.74,32.94,1762697,0
+BOX.US,D,20251013,000000,32.87,32.99,32.49,32.75,1662173,0
+BOX.US,D,20251014,000000,32.695,32.805,32.4,32.65,1080263,0
+BOX.US,D,20251015,000000,32.785,33.03,32.595,32.73,1372171,0
+BOX.US,D,20251016,000000,32.79,33.04,32.3,32.48,1228966,0
+BOX.US,D,20251017,000000,32.555,32.8,32.3804,32.63,1060238,0
+BOX.US,D,20251020,000000,32.88,33.11,32.53,33.08,1663147,0
+BOX.US,D,20251021,000000,33.08,33.58,33.015,33.53,1253530,0
+BOX.US,D,20251022,000000,33.29,33.88,33.29,33.49,1368112,0
+BOX.US,D,20251023,000000,33.26,33.495,33.11,33.28,1368953,0
+BOX.US,D,20251024,000000,33.4,33.655,33.065,33.15,1298180,0
+BOX.US,D,20251027,000000,33.225,33.225,32.68,32.69,1327343,0
+BOX.US,D,20251028,000000,32.71,32.915,32.49,32.64,1672304,0
+BOX.US,D,20251029,000000,32.41,32.5,31.29,31.67,3029040,0
+BOX.US,D,20251030,000000,31.37,32.02,31.37,31.85,2076382,0
+BOX.US,D,20251031,000000,31.835,32.18,31.63,32.09,1387742,0
+BOX.US,D,20251103,000000,32.045,32.23,31.81,32.23,1407788,0
+BOX.US,D,20251104,000000,32.175,32.2,31.31,31.52,1368375,0
+BOX.US,D,20251105,000000,31.51,31.75,31.1101,31.37,1689449,0
+BOX.US,D,20251106,000000,31.26,31.385,30.91,31.11,1384326,0
+BOX.US,D,20251107,000000,31.24,31.58,30.92,31.35,1677884,0
+BOX.US,D,20251110,000000,31.52,32.145,31.27,31.95,1595551,0
+BOX.US,D,20251111,000000,32.06,32.26,31.81,32.11,1030640,0
+BOX.US,D,20251112,000000,32.48,32.61,31.95,31.96,3724228,0
+BOX.US,D,20251113,000000,31.84,32.33,31.83,31.99,1192835,0
+BOX.US,D,20251114,000000,31.88,32.08,31.5425,32.01,1791372,0
+BOX.US,D,20251117,000000,31.78,32.45,30.72,30.75,2678107,0
+BOX.US,D,20251118,000000,30.66,30.775,29.2,29.63,3094651,0
+BOX.US,D,20251119,000000,29.52,29.675,28.93,29.17,2721649,0
+BOX.US,D,20251120,000000,29.77,30,28.93,28.98,2260958,0
+BOX.US,D,20251121,000000,28.7,30.375,28.7,30.3,2261374,0
+BOX.US,D,20251124,000000,30.15,30.42,29.94,30.05,2013020,0
+BOX.US,D,20251125,000000,30.005,30.45,29.88,30,1624466,0
+BOX.US,D,20251126,000000,29.78,30.37,29.68,29.68,2139090,0
+BOX.US,D,20251128,000000,29.65,29.81,29.4102,29.54,1273415,0
+BOX.US,D,20251201,000000,29.12,29.88,28.77,29.36,2492414,0
+BOX.US,D,20251202,000000,29.5,30.91,29.48,30.17,4045496,0
+BOX.US,D,20251203,000000,29.22,32.755,29.2,32.18,6984648,0
+BOX.US,D,20251204,000000,32.44,32.65,31.56,31.81,2689762,0
+BOX.US,D,20251205,000000,31.745,31.92,31.04,31.62,2287615,0
+BOX.US,D,20251208,000000,31.35,31.82,31.18,31.25,2331013,0
+BOX.US,D,20251209,000000,31.2,31.51,31.03,31.28,2111862,0
+BOX.US,D,20251210,000000,31,31.1,30.33,30.39,2105430,0
+BOX.US,D,20251211,000000,30.5,30.645,30.08,30.19,1962166,0
+BOX.US,D,20251212,000000,29.99,30.38,29.99,30.13,1802999,0
+BOX.US,D,20251215,000000,30.03,30.43,29.64,29.71,2285606,0
+BOX.US,D,20251216,000000,29.625,30.14,29.55,30.01,2002245,0
+BOX.US,D,20251217,000000,30.05,30.49,29.72,30.18,2172371,0
+BOX.US,D,20251218,000000,30.02,30.35,29.93,30.23,1684852,0
+BOX.US,D,20251219,000000,30.09,30.58,30.05,30.44,3375276,0
+BOX.US,D,20251222,000000,30.33,30.69,30.08,30.14,1814657,0
+BOX.US,D,20251223,000000,30.04,30.205,29.58,29.76,1798188,0
+BOX.US,D,20251224,000000,29.57,29.85,29.415,29.8,908165,0
+BOX.US,D,20251226,000000,29.8,30.1,29.6825,30.08,1088589,0
+BOX.US,D,20251229,000000,30.035,30.65,29.9301,30.63,2114144,0
+BOX.US,D,20251230,000000,30.42,30.66,30.325,30.41,1601577,0
+BOX.US,D,20251231,000000,30.33,30.5,29.825,29.91,1576674,0
+BOX.US,D,20260102,000000,29.915,29.95,28.75,28.83,2381571,0
+BOX.US,D,20260105,000000,28.72,28.87,28.5,28.54,1970599,0
+BOX.US,D,20260106,000000,28.5,29.22,28.32,29.13,2633255,0
+BOX.US,D,20260107,000000,29.1,30.12,29.07,30.01,2568447,0
+BOX.US,D,20260108,000000,29.7625,30.13,29.42,29.57,2252729,0
+BOX.US,D,20260109,000000,29.5,29.86,29.42,29.71,2012810,0
+BOX.US,D,20260112,000000,29.77,29.84,29.28,29.58,2446298,0
+BOX.US,D,20260113,000000,29.53,29.8,28.025,28.19,4044598,0
+BOX.US,D,20260114,000000,28.18,28.196,27.02,27.28,3919491,0
+BOX.US,D,20260115,000000,27.1,27.18,26.51,26.57,4225080,0
+BOX.US,D,20260116,000000,26.58,26.67,25.825,25.85,2831971,0
+BOX.US,D,20260120,000000,25.795,26.33,25.74,25.88,3765195,0
+BOX.US,D,20260121,000000,25.885,26.41,25.78,26.02,2274672,0
+BOX.US,D,20260122,000000,26.1,26.64,25.95,26.64,2113323,0
+BOX.US,D,20260123,000000,26.65,27.16,26.34,26.48,1499674,0
+BOX.US,D,20260126,000000,26.535,26.98,26.38,26.88,2193165,0
+BOX.US,D,20260127,000000,26.87,26.9899,26.245,26.56,1425428,0
+BOX.US,D,20260128,000000,26.61,26.85,26.33,26.47,2033359,0
+BOX.US,D,20260129,000000,26.09,26.09,25.15,25.49,3649311,0
+BOX.US,D,20260130,000000,25.495,25.8,25.19,25.35,2624828,0
+BOX.US,D,20260202,000000,25.39,25.88,25.23,25.88,2312419,0
+BOX.US,D,20260203,000000,25.44,25.57,23.7,24.29,6464656,0
+BOX.US,D,20260204,000000,24.145,24.91,23.84,24.73,3964916,0
+BOX.US,D,20260205,000000,24.64,25.32,24.2,24.31,2380792,0
+BOX.US,D,20260206,000000,24.55,24.99,24.325,24.67,3071488,0
+BOX.US,D,20260209,000000,24.52,24.705,23.93,24.52,2074599,0
+BOX.US,D,20260210,000000,24.625,24.95,24.38,24.49,2049213,0
+BOX.US,D,20260211,000000,24.25,24.58,22.98,23.33,4240280,0
+BOX.US,D,20260212,000000,23.4,23.55,22.55,22.8,3571951,0
+BOX.US,D,20260213,000000,22.94,23.325,22.753,23.19,2777762,0
+BOX.US,D,20260217,000000,23.25,23.44,22.42,22.68,2206182,0
+BOX.US,D,20260218,000000,22.65,22.935,22.44,22.78,1580874,0
diff --git a/daily/us/nyse stocks/1/bros.us.txt b/daily/us/nyse stocks/1/bros.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e21bc5bb20795d5d7cf5c1a5a6db22dc1649a67
--- /dev/null
+++ b/daily/us/nyse stocks/1/bros.us.txt	
@@ -0,0 +1,1112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BROS.US,D,20210915,000000,32.5,40.1,32.42,36.68,15620667,0
+BROS.US,D,20210916,000000,42.405,52,40.5,48,12215815,0
+BROS.US,D,20210917,000000,48.66,54.39,42,43.55,10074484,0
+BROS.US,D,20210920,000000,42.26,52,41.1,51.56,4817951,0
+BROS.US,D,20210921,000000,51.81,62,47.39,54.89,10088471,0
+BROS.US,D,20210922,000000,56.4,59.25,49.31,50.88,5088673,0
+BROS.US,D,20210923,000000,52.2465,54.9,50.03,52.01,1952900,0
+BROS.US,D,20210924,000000,52.93,54.6899,50.13,52.89,1853365,0
+BROS.US,D,20210927,000000,52.8,53.438,47.34,47.45,3525026,0
+BROS.US,D,20210928,000000,47,47.3492,42.84,43.9,3578775,0
+BROS.US,D,20210929,000000,44.9999,48.37,43.75,44.95,2319933,0
+BROS.US,D,20210930,000000,45.24,45.34,41.48,43.32,2160164,0
+BROS.US,D,20211001,000000,43.75,46.8,42.82,46.06,2133856,0
+BROS.US,D,20211004,000000,45.86,47.92,44.475,44.97,1250474,0
+BROS.US,D,20211005,000000,45,45.3,42.35,43.07,1594653,0
+BROS.US,D,20211006,000000,42.4,43.4999,41.32,41.69,1442164,0
+BROS.US,D,20211007,000000,42.31,44.78,42.1,42.82,1069339,0
+BROS.US,D,20211008,000000,43.41,43.5,42.5,42.65,448183,0
+BROS.US,D,20211011,000000,43.5,50.25,43.5,49,4044105,0
+BROS.US,D,20211012,000000,48.27,49.9,46.85,47.72,1959261,0
+BROS.US,D,20211013,000000,48.17,52.1,47.87,50.9,2773206,0
+BROS.US,D,20211014,000000,51.69,55.87,51.25,53,2626470,0
+BROS.US,D,20211015,000000,54.8899,56.87,51.62,53.03,2599531,0
+BROS.US,D,20211018,000000,53.2,59.07,53,57.35,2725827,0
+BROS.US,D,20211019,000000,58.95,65.8,57.7545,64.73,5039373,0
+BROS.US,D,20211020,000000,65.88,67.29,59.4,61.42,3641784,0
+BROS.US,D,20211021,000000,61.11,64.74,59.25,60.58,2100291,0
+BROS.US,D,20211022,000000,60.83,69.54,60.51,68.86,3742764,0
+BROS.US,D,20211025,000000,69.5,72.5,64.52,66.94,3054451,0
+BROS.US,D,20211026,000000,68,72.06,67.0024,70.41,2239263,0
+BROS.US,D,20211027,000000,70.66,70.689,67.1,67.87,1385542,0
+BROS.US,D,20211028,000000,68.7,74.2,68.5,68.98,2159637,0
+BROS.US,D,20211029,000000,69.24,76.77,69.1,76.24,2360624,0
+BROS.US,D,20211101,000000,77.5,81.4,73.75,76.25,3080612,0
+BROS.US,D,20211102,000000,77.26,77.75,69.02,71.6,2892963,0
+BROS.US,D,20211103,000000,71.6,72.554,66.6688,67.78,2215735,0
+BROS.US,D,20211104,000000,67.78,71.7499,67.54,69.71,1622332,0
+BROS.US,D,20211105,000000,70.74,71,64.1001,67.98,2290112,0
+BROS.US,D,20211108,000000,67.7,70.05,65.8001,67.8,1279464,0
+BROS.US,D,20211109,000000,67.98,68.3342,62.78,64.58,1713644,0
+BROS.US,D,20211110,000000,62.72,66,60.61,62.3,2219653,0
+BROS.US,D,20211111,000000,68.65,72.59,62.3101,66,4614847,0
+BROS.US,D,20211112,000000,66.28,66.51,61.26,62.06,2538053,0
+BROS.US,D,20211115,000000,63.49,63.805,60.85,62.56,2034022,0
+BROS.US,D,20211116,000000,61.93,62.4399,57.9,60.54,3288740,0
+BROS.US,D,20211117,000000,59.5,59.8,55.67,56.86,3550393,0
+BROS.US,D,20211118,000000,57.14,57.4,53.81,53.97,2574377,0
+BROS.US,D,20211119,000000,53.57,55.48,52.185,54.99,2121790,0
+BROS.US,D,20211122,000000,55.8,56.2,49.84,51.28,2192764,0
+BROS.US,D,20211123,000000,51.83,54.1,50.2713,52.16,1853124,0
+BROS.US,D,20211124,000000,51.5,54.98,51.2,54.08,1363825,0
+BROS.US,D,20211126,000000,52.2,54.69,50.7849,54.27,978945,0
+BROS.US,D,20211129,000000,55.1,55.75,50.77,52.87,1642251,0
+BROS.US,D,20211130,000000,52.01,53.395,49.2601,52.84,2699511,0
+BROS.US,D,20211201,000000,52.33,54.99,47.05,48.06,3151285,0
+BROS.US,D,20211202,000000,48.47,49.7399,46.25,48.27,1915495,0
+BROS.US,D,20211203,000000,48.75,49.3199,44,46.39,2885984,0
+BROS.US,D,20211206,000000,44.96,47.55,43.8,46.2,1906147,0
+BROS.US,D,20211207,000000,47.73,51.27,47.73,50.32,1483295,0
+BROS.US,D,20211208,000000,50.25,53.5999,49.59,51.69,1365656,0
+BROS.US,D,20211209,000000,51.2,52.18,50.27,50.35,785656,0
+BROS.US,D,20211210,000000,50.29,51.98,49.4,50.3,1421362,0
+BROS.US,D,20211213,000000,50,50.99,47.14,48.44,1292844,0
+BROS.US,D,20211214,000000,47.17,50.26,47.034,49.69,1111430,0
+BROS.US,D,20211215,000000,47.46,49.12,45.02,48.64,2158628,0
+BROS.US,D,20211216,000000,49.31,52.43,45.94,47.21,1363150,0
+BROS.US,D,20211217,000000,45.6,48.615,43.55,48.04,3032347,0
+BROS.US,D,20211220,000000,47,48.4689,46.2,48.2,788509,0
+BROS.US,D,20211221,000000,49.77,50.7,48.05,49.14,1115995,0
+BROS.US,D,20211222,000000,49.43,49.78,47.25,49.13,632794,0
+BROS.US,D,20211223,000000,49.48,54.29,48.9,52.85,1571001,0
+BROS.US,D,20211227,000000,53.2,55.48,51.5,53.67,1060902,0
+BROS.US,D,20211228,000000,53.2499,55.24,50.2,50.44,1245768,0
+BROS.US,D,20211229,000000,50.6,52.46,49.0501,52.24,747441,0
+BROS.US,D,20211230,000000,52.22,54.8,52.05,52.14,887209,0
+BROS.US,D,20211231,000000,52.15,52.66,50.68,50.91,527036,0
+BROS.US,D,20220103,000000,51.47,52.99,49.25,52.42,640152,0
+BROS.US,D,20220104,000000,52.8,53.8,49.34,50.92,956038,0
+BROS.US,D,20220105,000000,50.51,50.93,45.8244,46.45,1836898,0
+BROS.US,D,20220106,000000,46.05,47.6594,44.75,46.63,1174421,0
+BROS.US,D,20220107,000000,46.75,47.9899,45.02,46.47,806839,0
+BROS.US,D,20220110,000000,45.7,47.94,42.38,47.81,2281491,0
+BROS.US,D,20220111,000000,48.32,50.9099,46.7837,50.21,3868941,0
+BROS.US,D,20220112,000000,50.5,50.6699,45.92,45.99,2929987,0
+BROS.US,D,20220113,000000,46.97,47,44.39,45.88,2054699,0
+BROS.US,D,20220114,000000,45.67,46.7,44.11,45.17,1841233,0
+BROS.US,D,20220118,000000,44.44,46.46,42.89,43.87,2072529,0
+BROS.US,D,20220119,000000,43.56,44.5941,40.14,41.57,3562618,0
+BROS.US,D,20220120,000000,42.1,44.75,41.85,42,1852788,0
+BROS.US,D,20220121,000000,41.36,43.54,40.05,41.31,1771971,0
+BROS.US,D,20220124,000000,40,45.52,38.11,45.51,3020728,0
+BROS.US,D,20220125,000000,45.63,49.98,43.56,48.91,3728298,0
+BROS.US,D,20220126,000000,49.92,52.12,47.56,48.85,2117061,0
+BROS.US,D,20220127,000000,49,50.51,47.03,47.99,1417061,0
+BROS.US,D,20220128,000000,47.5,49.56,45.59,47.52,1717808,0
+BROS.US,D,20220131,000000,47.74,52.48,47.51,52.15,2303964,0
+BROS.US,D,20220201,000000,52.02,59.71,51.3,58.41,5479987,0
+BROS.US,D,20220202,000000,56.92,59.3676,54.51,56.29,2409541,0
+BROS.US,D,20220203,000000,54.5,58.9,53.09,54.75,1826979,0
+BROS.US,D,20220204,000000,55.7,57.99,54.25,57.74,1995433,0
+BROS.US,D,20220207,000000,58.6,63.2,55.29,56.35,4429235,0
+BROS.US,D,20220208,000000,56.81,58.92,54.06,58.5,1822386,0
+BROS.US,D,20220209,000000,59.93,60,56.21,58.64,1778647,0
+BROS.US,D,20220210,000000,57.29,60.2799,54.33,56.05,2432332,0
+BROS.US,D,20220211,000000,56,56.5,50.86,51.79,2517948,0
+BROS.US,D,20220214,000000,51.5,53.65,50.45,51.28,1148012,0
+BROS.US,D,20220215,000000,52.48,53.69,51.61,53.52,959055,0
+BROS.US,D,20220216,000000,53.5,55.35,52.1116,53.66,1112238,0
+BROS.US,D,20220217,000000,52.94,53.89,50.02,50.02,869302,0
+BROS.US,D,20220218,000000,50.8,51.87,48.77,50.66,1043328,0
+BROS.US,D,20220222,000000,49,52.27,48.01,48.16,1021549,0
+BROS.US,D,20220223,000000,49.01,49.72,44.55,44.99,2187829,0
+BROS.US,D,20220224,000000,43.2,48.73,42.84,48.72,1669701,0
+BROS.US,D,20220225,000000,48.53,48.53,45.78,47.25,1128668,0
+BROS.US,D,20220228,000000,47,49.25,46.24,48.21,1325517,0
+BROS.US,D,20220301,000000,49.11,49.398,46.18,47.52,3063883,0
+BROS.US,D,20220302,000000,46.1,46.81,44.01,44.22,2953084,0
+BROS.US,D,20220303,000000,44.9,47.87,43.35,45.89,3783227,0
+BROS.US,D,20220304,000000,45.99,51.04,45.32,49.37,2932717,0
+BROS.US,D,20220307,000000,48.95,49.04,44.9,45.11,1802511,0
+BROS.US,D,20220308,000000,45.34,48.98,43.5,47.48,1714732,0
+BROS.US,D,20220309,000000,48.4,52.3,48.04,50.81,2090285,0
+BROS.US,D,20220310,000000,49.5,53.38,48.34,52.97,1408652,0
+BROS.US,D,20220311,000000,51.59,52.01,47.81,48.8,3101209,0
+BROS.US,D,20220314,000000,47.8,49.75,46.5,48.28,1575033,0
+BROS.US,D,20220315,000000,47.25,50.14,47,49.41,1303701,0
+BROS.US,D,20220316,000000,50.54,52.2,49.31,51.58,1688280,0
+BROS.US,D,20220317,000000,51.49,57.49,50.8001,57.26,3035584,0
+BROS.US,D,20220318,000000,56.85,60,56.3012,58.54,2922766,0
+BROS.US,D,20220321,000000,58.18,59.38,56.8001,58.9,1387727,0
+BROS.US,D,20220322,000000,59.13,62.01,59.13,59.37,2270005,0
+BROS.US,D,20220323,000000,59.16,59.24,55.04,56.9,1532520,0
+BROS.US,D,20220324,000000,57.07,59.19,56.45,57.77,1037868,0
+BROS.US,D,20220325,000000,58,58.38,53.71,54.92,1438476,0
+BROS.US,D,20220328,000000,55.11,57.05,53.57,55.85,1170515,0
+BROS.US,D,20220329,000000,56.69,64.93,56.08,62.77,4884116,0
+BROS.US,D,20220330,000000,63,66,61.27,61.92,4269899,0
+BROS.US,D,20220331,000000,62.5,63.5451,55.13,55.27,3932786,0
+BROS.US,D,20220401,000000,56.43,57.75,54.5,56.83,2402168,0
+BROS.US,D,20220404,000000,56.8,58.6942,54.75,57.65,1831635,0
+BROS.US,D,20220405,000000,57.52,57.74,52.66,53.51,2507373,0
+BROS.US,D,20220406,000000,52,52.95,50.5,52.15,1940833,0
+BROS.US,D,20220407,000000,52.17,52.95,49.28,52.04,1616201,0
+BROS.US,D,20220408,000000,51.61,51.85,49.75,50.57,956818,0
+BROS.US,D,20220411,000000,49.1,52.48,49,52.31,1043428,0
+BROS.US,D,20220412,000000,52.54,54.5,51.1,51.16,1729720,0
+BROS.US,D,20220413,000000,51.51,53.24,50.35,52.12,1805970,0
+BROS.US,D,20220414,000000,52.21,53.3827,51.75,52.99,802234,0
+BROS.US,D,20220418,000000,53,53.76,51.01,53.72,692620,0
+BROS.US,D,20220419,000000,53.5,57.1,53.1,55.55,1589425,0
+BROS.US,D,20220420,000000,55.63,56.1782,54.1,54.3,789805,0
+BROS.US,D,20220421,000000,54.88,55.89,52.03,52.07,949221,0
+BROS.US,D,20220422,000000,52.44,52.88,50.19,51.19,689228,0
+BROS.US,D,20220425,000000,50.8,53.2089,50.05,52.78,603139,0
+BROS.US,D,20220426,000000,52.4,52.6039,45.825,46.89,2605979,0
+BROS.US,D,20220427,000000,47.61,48.77,46.5,47,1175718,0
+BROS.US,D,20220428,000000,48.05,49.15,46,48.14,1239684,0
+BROS.US,D,20220429,000000,47.82,49.9899,47.39,47.77,581605,0
+BROS.US,D,20220502,000000,47.8,49.36,46.435,49.25,877798,0
+BROS.US,D,20220503,000000,49.38,49.4,47.11,47.38,851598,0
+BROS.US,D,20220504,000000,48.3,49.3299,45.61,49.16,1173624,0
+BROS.US,D,20220505,000000,48.13,49.28,45.22,45.74,1328523,0
+BROS.US,D,20220506,000000,45.02,47.3,43.6,45.56,1643567,0
+BROS.US,D,20220509,000000,44.72,44.72,41.08,41.08,2604248,0
+BROS.US,D,20220510,000000,42.2,42.7199,39.25,40.8,1972746,0
+BROS.US,D,20220511,000000,40,40.48,34.07,34.37,7713142,0
+BROS.US,D,20220512,000000,22.74,26.07,20.05,25.11,24331143,0
+BROS.US,D,20220513,000000,26.55,28.3,25.9501,27,5340038,0
+BROS.US,D,20220516,000000,27.53,27.83,25.01,25.5,2530169,0
+BROS.US,D,20220517,000000,26.61,27.0502,24.73,26.4,2674205,0
+BROS.US,D,20220518,000000,26.02,27.14,24.81,25.61,1972004,0
+BROS.US,D,20220519,000000,26.42,28.3334,26.08,26.99,2655589,0
+BROS.US,D,20220520,000000,27.55,28.03,26.11,27.75,1786671,0
+BROS.US,D,20220523,000000,28.35,31.97,28.03,31.83,2704443,0
+BROS.US,D,20220524,000000,31.295,31.295,28.51,30.24,1358827,0
+BROS.US,D,20220525,000000,30.39,31.1692,29.811,30.8,1103965,0
+BROS.US,D,20220526,000000,31.09,37.9811,30.95,35.72,3251358,0
+BROS.US,D,20220527,000000,35.75,39.99,35.75,37.36,2109056,0
+BROS.US,D,20220531,000000,37.5,38.7356,36.36,37.55,1584946,0
+BROS.US,D,20220601,000000,37.47,39.94,36.0229,39.85,1454894,0
+BROS.US,D,20220602,000000,39.49,42.4293,39.1966,39.98,1561820,0
+BROS.US,D,20220603,000000,39.66,41.96,38.35,41.71,1027483,0
+BROS.US,D,20220606,000000,42.38,43.49,41.3095,41.7,1170874,0
+BROS.US,D,20220607,000000,41.2,42.66,40.06,40.26,1232994,0
+BROS.US,D,20220608,000000,38.33,39.6474,37.12,39.25,1747124,0
+BROS.US,D,20220609,000000,38.32,40.59,37.6106,39.16,1178762,0
+BROS.US,D,20220610,000000,37.7,37.95,34.13,34.4,1654654,0
+BROS.US,D,20220613,000000,32.78,33.84,30.28,33.11,1747090,0
+BROS.US,D,20220614,000000,33.15,34.324,32.38,33.41,1094731,0
+BROS.US,D,20220615,000000,33.95,35.69,32.65,34.17,1518315,0
+BROS.US,D,20220616,000000,32.37,34.15,30.78,32.86,2279914,0
+BROS.US,D,20220617,000000,32.72,33.9483,32.28,33.32,1322543,0
+BROS.US,D,20220621,000000,34.26,35.45,33.56,33.89,1285080,0
+BROS.US,D,20220622,000000,33.23,34.895,33.01,34.78,937304,0
+BROS.US,D,20220623,000000,35,36.77,34.8,36.28,895674,0
+BROS.US,D,20220624,000000,36.75,37.9599,36.45,36.87,808868,0
+BROS.US,D,20220627,000000,37,37.1758,35.49,35.51,544510,0
+BROS.US,D,20220628,000000,35.94,36.5886,33.29,33.32,680360,0
+BROS.US,D,20220629,000000,33.53,34.3699,32.53,34.14,445899,0
+BROS.US,D,20220630,000000,33.76,33.8404,30.73,31.65,1162723,0
+BROS.US,D,20220701,000000,31.67,33.615,31.5,32.26,564542,0
+BROS.US,D,20220705,000000,31.95,34.75,31.26,34.06,556836,0
+BROS.US,D,20220706,000000,33.66,35.45,33.515,34.96,694841,0
+BROS.US,D,20220707,000000,35.13,35.98,34.3508,34.71,629384,0
+BROS.US,D,20220708,000000,34.15,37.1295,33.7812,36.58,822034,0
+BROS.US,D,20220711,000000,35.25,36.38,34.82,35.7,427203,0
+BROS.US,D,20220712,000000,35.6,36.6,34.18,36.28,1256968,0
+BROS.US,D,20220713,000000,35.39,38.3198,35.25,35.91,979161,0
+BROS.US,D,20220714,000000,35.89,37.24,35.31,36.79,604387,0
+BROS.US,D,20220715,000000,37,38.56,36.61,37.91,611914,0
+BROS.US,D,20220718,000000,38.5,39.21,37.33,37.38,646684,0
+BROS.US,D,20220719,000000,37.61,39.25,37.18,38.75,766491,0
+BROS.US,D,20220720,000000,39,39.46,38.4201,39,536495,0
+BROS.US,D,20220721,000000,38.76,39.55,37.8,38.35,574816,0
+BROS.US,D,20220722,000000,38.55,38.75,36.4,36.79,427862,0
+BROS.US,D,20220725,000000,36.66,37.07,35.5,36.24,320575,0
+BROS.US,D,20220726,000000,35.79,35.79,33.53,33.7,805850,0
+BROS.US,D,20220727,000000,34.41,35.15,33.71,34.5,672486,0
+BROS.US,D,20220728,000000,34.27,38.18,34.27,37.8,1023324,0
+BROS.US,D,20220729,000000,37.94,38.89,37.31,37.49,571600,0
+BROS.US,D,20220801,000000,37.25,38.75,37.1,37.85,398211,0
+BROS.US,D,20220802,000000,37.39,39.9,37.37,39.85,683225,0
+BROS.US,D,20220803,000000,40,44.8,39.5,42.17,1885300,0
+BROS.US,D,20220804,000000,42.77,43.2799,41.51,42.35,666081,0
+BROS.US,D,20220805,000000,41.13,44.89,41.1,44.15,1033340,0
+BROS.US,D,20220808,000000,44.14,46.325,44.14,45.5,1634706,0
+BROS.US,D,20220809,000000,44.37,45.16,41.42,42.5,943672,0
+BROS.US,D,20220810,000000,43.8,44.26,41.83,44.01,1661665,0
+BROS.US,D,20220811,000000,50.5,54.18,45.63,46.29,6575778,0
+BROS.US,D,20220812,000000,45.86,47.0983,44.12,46.7,2090261,0
+BROS.US,D,20220815,000000,46.01,47.57,45.18,47.12,1420409,0
+BROS.US,D,20220816,000000,45.25,46.2,43.01,44.42,5309376,0
+BROS.US,D,20220817,000000,44.53,44.68,42.19,42.87,871992,0
+BROS.US,D,20220818,000000,42.81,42.81,41.66,42.51,613410,0
+BROS.US,D,20220819,000000,42,42.1199,40.01,40.28,954194,0
+BROS.US,D,20220822,000000,39.96,40,38.2278,38.33,709481,0
+BROS.US,D,20220823,000000,38.65,39.623,37.39,37.55,717749,0
+BROS.US,D,20220824,000000,37.56,40.35,37.51,40.08,746082,0
+BROS.US,D,20220825,000000,40.98,41.1781,39.73,40.88,552840,0
+BROS.US,D,20220826,000000,40.9,41.24,39,39.21,493506,0
+BROS.US,D,20220829,000000,38.78,40.0947,38.71,39.96,450760,0
+BROS.US,D,20220830,000000,40,40.5,36.6,36.91,1391672,0
+BROS.US,D,20220831,000000,37,37.49,35.62,36.5,1234892,0
+BROS.US,D,20220901,000000,35.9,36.12,34.1689,35.84,1172786,0
+BROS.US,D,20220902,000000,36.35,36.4499,34.5,34.95,889267,0
+BROS.US,D,20220906,000000,35.08,35.43,33.35,34.72,998856,0
+BROS.US,D,20220907,000000,34.5,36.87,34.16,36.47,678888,0
+BROS.US,D,20220908,000000,36,36.8,35.26,36,1012235,0
+BROS.US,D,20220909,000000,36.33,37.49,35.78,37.02,836031,0
+BROS.US,D,20220912,000000,37,37.94,36.72,37.69,681181,0
+BROS.US,D,20220913,000000,36.13,36.76,34.84,34.97,1002431,0
+BROS.US,D,20220914,000000,35.03,36.285,34.305,35.55,1070169,0
+BROS.US,D,20220915,000000,35.57,36.68,35.25,35.33,732127,0
+BROS.US,D,20220916,000000,34.98,35,33.84,34.16,936854,0
+BROS.US,D,20220919,000000,33.88,35.72,33.82,35.55,1008917,0
+BROS.US,D,20220920,000000,34.56,36.4799,34.56,35.51,981830,0
+BROS.US,D,20220921,000000,35.08,36.49,34.54,34.61,1347305,0
+BROS.US,D,20220922,000000,34.49,34.8847,33.43,34.19,1298386,0
+BROS.US,D,20220923,000000,33.31,33.6299,31.66,32.19,1295603,0
+BROS.US,D,20220926,000000,31.82,33.16,31.28,31.8,679312,0
+BROS.US,D,20220927,000000,32.54,33.2499,31.5,31.65,798576,0
+BROS.US,D,20220928,000000,31.57,33.98,31.53,33.82,953170,0
+BROS.US,D,20220929,000000,33.28,33.4618,31.92,32.42,689698,0
+BROS.US,D,20220930,000000,32,32.7899,31.15,31.15,516626,0
+BROS.US,D,20221003,000000,31.5,32.23,30.816,31.9,683772,0
+BROS.US,D,20221004,000000,32.75,33.62,32.37,32.84,869794,0
+BROS.US,D,20221005,000000,32.56,33.06,30.26,31.45,1440909,0
+BROS.US,D,20221006,000000,31.26,32.69,30.86,31.58,1234208,0
+BROS.US,D,20221007,000000,30.9,31.14,29.73,30.25,1132397,0
+BROS.US,D,20221010,000000,30.21,30.46,28.83,28.92,1233218,0
+BROS.US,D,20221011,000000,28.98,29.93,27.94,29.55,1035973,0
+BROS.US,D,20221012,000000,30.91,31.6,29.72,31.51,1485775,0
+BROS.US,D,20221013,000000,30.18,34.33,30.18,33.6,2868793,0
+BROS.US,D,20221014,000000,34.1,34.42,30.7,31.14,1309772,0
+BROS.US,D,20221017,000000,31.52,33.17,31.52,32.78,970762,0
+BROS.US,D,20221018,000000,34.1,34.35,32.96,34.2,1100865,0
+BROS.US,D,20221019,000000,33.68,35.5,32.93,33.42,902368,0
+BROS.US,D,20221020,000000,33.16,34.77,32.9,34.21,1029072,0
+BROS.US,D,20221021,000000,34.1,35.35,33.5,35.32,910741,0
+BROS.US,D,20221024,000000,35.01,36.66,34.51,36.14,850885,0
+BROS.US,D,20221025,000000,36.34,37.69,36.16,37.53,896538,0
+BROS.US,D,20221026,000000,37.18,38.95,36.13,36.2,1434095,0
+BROS.US,D,20221027,000000,38.22,38.22,35.71,35.98,596792,0
+BROS.US,D,20221028,000000,35.6,36.58,35.03,36.42,699900,0
+BROS.US,D,20221031,000000,36.25,37.32,36.25,36.91,1008577,0
+BROS.US,D,20221101,000000,37.45,37.62,34.81,35.37,1025472,0
+BROS.US,D,20221102,000000,35.18,35.5299,33.37,33.72,618346,0
+BROS.US,D,20221103,000000,33.65,34.68,33.0827,33.86,676737,0
+BROS.US,D,20221104,000000,34.46,34.88,32.55,33.38,1104368,0
+BROS.US,D,20221107,000000,33.65,33.95,32.03,32.71,861206,0
+BROS.US,D,20221108,000000,33.06,33.68,31.86,32.27,825444,0
+BROS.US,D,20221109,000000,31.77,31.8699,29,29.19,2888490,0
+BROS.US,D,20221110,000000,32.25,36.33,30.9,35.72,5416806,0
+BROS.US,D,20221111,000000,35.75,38.77,35.52,35.68,3201070,0
+BROS.US,D,20221114,000000,35,35.2999,32.7,33.01,2373489,0
+BROS.US,D,20221115,000000,34.23,35.27,33.4,33.87,1853443,0
+BROS.US,D,20221116,000000,33.65,34.53,33.06,34.14,973242,0
+BROS.US,D,20221117,000000,33.56,33.6479,32.37,33.43,1174892,0
+BROS.US,D,20221118,000000,34.28,34.77,33.72,34.11,1029690,0
+BROS.US,D,20221121,000000,33.62,34.9499,33.6,34.78,923192,0
+BROS.US,D,20221122,000000,35,35.23,34.13,34.98,684628,0
+BROS.US,D,20221123,000000,34.94,36.63,34.57,36.14,1136074,0
+BROS.US,D,20221125,000000,36.12,36.21,35.5,35.83,377458,0
+BROS.US,D,20221128,000000,35.3,36.19,34.57,35.51,833551,0
+BROS.US,D,20221129,000000,35.26,35.64,34.47,35.14,1040931,0
+BROS.US,D,20221130,000000,35.29,38.285,35.29,37.74,1606001,0
+BROS.US,D,20221201,000000,37.36,39.06,37.25,38.15,1173070,0
+BROS.US,D,20221202,000000,37,37.82,36.58,37.06,763893,0
+BROS.US,D,20221205,000000,36.69,36.99,35.16,35.44,831160,0
+BROS.US,D,20221206,000000,35.36,35.49,32.51,32.59,1662909,0
+BROS.US,D,20221207,000000,32.5,33.15,31.846,32.7,891801,0
+BROS.US,D,20221208,000000,32.96,33.47,32.2,32.5,937907,0
+BROS.US,D,20221209,000000,32.15,32.52,31.75,32.32,839985,0
+BROS.US,D,20221212,000000,32.03,33.38,31.95,33.36,878814,0
+BROS.US,D,20221213,000000,34.32,35.16,31.57,31.57,1866190,0
+BROS.US,D,20221214,000000,31.31,32.48,31.26,31.82,1263934,0
+BROS.US,D,20221215,000000,31.1,31.248,30.3,30.82,1650259,0
+BROS.US,D,20221216,000000,30.38,31.065,30.2718,30.82,1127783,0
+BROS.US,D,20221219,000000,30.58,30.7473,29.02,29.39,1811625,0
+BROS.US,D,20221220,000000,29.34,30.44,28.6509,30.07,943452,0
+BROS.US,D,20221221,000000,30.29,30.65,29.58,30.18,799454,0
+BROS.US,D,20221222,000000,29.7,30.3,29.01,30.22,714038,0
+BROS.US,D,20221223,000000,30.35,30.5,29.45,30.08,578086,0
+BROS.US,D,20221227,000000,29.91,29.91,28.28,28.33,1241865,0
+BROS.US,D,20221228,000000,28.4,28.57,27.28,27.79,1329723,0
+BROS.US,D,20221229,000000,28.04,28.64,28.0132,28.09,737404,0
+BROS.US,D,20221230,000000,27.62,28.275,27.3428,28.19,783018,0
+BROS.US,D,20230103,000000,28.62,28.7299,26.93,27.16,1122513,0
+BROS.US,D,20230104,000000,27.45,29.57,27.11,29.26,1860625,0
+BROS.US,D,20230105,000000,28.62,29.87,27.71,29.7,1424898,0
+BROS.US,D,20230106,000000,29.78,30.23,29.23,29.53,1347743,0
+BROS.US,D,20230109,000000,31.55,32.65,30.66,31.45,2224821,0
+BROS.US,D,20230110,000000,31.25,32.92,30.8,32.72,1696294,0
+BROS.US,D,20230111,000000,33,36.03,33,35.78,2909132,0
+BROS.US,D,20230112,000000,36.01,36.44,34.71,35.29,1268253,0
+BROS.US,D,20230113,000000,34.97,36.06,34.485,34.69,1118664,0
+BROS.US,D,20230117,000000,34.68,35.645,34.05,35.62,716841,0
+BROS.US,D,20230118,000000,35.95,36.05,33.55,33.63,771218,0
+BROS.US,D,20230119,000000,33.04,34.27,33.0004,34,647111,0
+BROS.US,D,20230120,000000,34.39,34.55,33.11,34,760698,0
+BROS.US,D,20230123,000000,33.9,36.34,33.75,34.42,1142774,0
+BROS.US,D,20230124,000000,33.76,34.59,33.25,34.24,1052872,0
+BROS.US,D,20230125,000000,33.17,34.88,32.71,34.46,1000828,0
+BROS.US,D,20230126,000000,35,35.49,34.55,35.26,842164,0
+BROS.US,D,20230127,000000,35.35,37.59,35.096,36.96,1476911,0
+BROS.US,D,20230130,000000,36.41,38.6999,36.05,36.53,1427868,0
+BROS.US,D,20230131,000000,36.75,38.19,36.59,38.11,816925,0
+BROS.US,D,20230201,000000,38.09,39.13,36.22,38.52,1555728,0
+BROS.US,D,20230202,000000,39.05,40.779,38.7,39.93,1530884,0
+BROS.US,D,20230203,000000,39.86,41.4399,38.7001,38.86,1475945,0
+BROS.US,D,20230206,000000,38.5,40.05,37.6601,37.85,937535,0
+BROS.US,D,20230207,000000,37.56,39.23,37.39,38.86,849105,0
+BROS.US,D,20230208,000000,38.75,39.35,37.86,37.99,690976,0
+BROS.US,D,20230209,000000,38.26,38.74,36.6,36.64,938147,0
+BROS.US,D,20230210,000000,36.39,37.5332,35.8101,37.34,997052,0
+BROS.US,D,20230213,000000,37.82,38.53,37.3,38.41,659922,0
+BROS.US,D,20230214,000000,38.03,39.3,37.5601,39.17,681672,0
+BROS.US,D,20230215,000000,39.07,40.87,39.01,40.83,962609,0
+BROS.US,D,20230216,000000,39.73,40.53,39.27,39.36,902087,0
+BROS.US,D,20230217,000000,39,39.49,37.755,38.56,1566445,0
+BROS.US,D,20230221,000000,37.9,38.61,37.34,37.35,841966,0
+BROS.US,D,20230222,000000,37.49,38.645,36.93,37.99,1148574,0
+BROS.US,D,20230223,000000,35.08,36.49,32.012,34.03,5210359,0
+BROS.US,D,20230224,000000,33.41,34.3099,32.71,33.07,1190010,0
+BROS.US,D,20230227,000000,33.1,33.4199,32.265,32.83,996325,0
+BROS.US,D,20230228,000000,32.9,33.87,32.6601,33.35,1302550,0
+BROS.US,D,20230301,000000,33.3,33.5421,31.66,31.99,1378068,0
+BROS.US,D,20230302,000000,31.81,33.7815,31.53,32.92,1223256,0
+BROS.US,D,20230303,000000,33.14,34.6,33.135,34.35,1129072,0
+BROS.US,D,20230306,000000,34.58,35.18,33.94,34.15,796570,0
+BROS.US,D,20230307,000000,34.03,34.617,33.44,33.58,965172,0
+BROS.US,D,20230308,000000,33.62,33.729,33.03,33.52,332249,0
+BROS.US,D,20230309,000000,33.44,33.61,32.01,32.05,811779,0
+BROS.US,D,20230310,000000,32,32.69,31.05,31.41,912334,0
+BROS.US,D,20230313,000000,30.85,31.0753,29.67,30.58,1561965,0
+BROS.US,D,20230314,000000,31.41,31.65,30.1833,30.45,960134,0
+BROS.US,D,20230315,000000,30.2,30.43,29.69,30.4,857745,0
+BROS.US,D,20230316,000000,29.82,30.53,29.68,30.16,837206,0
+BROS.US,D,20230317,000000,29.99,30.08,28.895,29.15,1397532,0
+BROS.US,D,20230320,000000,29.16,30.13,28.9123,29.62,697471,0
+BROS.US,D,20230321,000000,30,30.5,29.42,29.45,809902,0
+BROS.US,D,20230322,000000,29.46,30.44,29.31,29.4,1179861,0
+BROS.US,D,20230323,000000,29.6,30.7,29.14,29.68,759123,0
+BROS.US,D,20230324,000000,29.49,29.55,28.1338,28.66,1227763,0
+BROS.US,D,20230327,000000,29.1,29.84,28.8,29.71,866578,0
+BROS.US,D,20230328,000000,29.44,30.18,29.41,30.14,430438,0
+BROS.US,D,20230329,000000,30.54,30.86,29.8,30.52,807933,0
+BROS.US,D,20230330,000000,30.92,31.665,30.75,31.17,590058,0
+BROS.US,D,20230331,000000,31.29,31.9549,31.25,31.63,665711,0
+BROS.US,D,20230403,000000,31.64,32.09,31.3105,32.02,741352,0
+BROS.US,D,20230404,000000,32.1,32.325,31.35,32.2,1171457,0
+BROS.US,D,20230405,000000,33.37,33.63,31.81,31.89,1754088,0
+BROS.US,D,20230406,000000,31.72,32.21,31.16,31.48,847799,0
+BROS.US,D,20230410,000000,31.25,32.85,31.21,32.56,716008,0
+BROS.US,D,20230411,000000,32.74,33.298,32.5,33.16,521517,0
+BROS.US,D,20230412,000000,33.75,33.89,32.32,32.48,389127,0
+BROS.US,D,20230413,000000,32.68,33.0445,32.405,32.52,375774,0
+BROS.US,D,20230414,000000,32.44,32.83,31.88,32.15,317170,0
+BROS.US,D,20230417,000000,32.1,32.5,31.66,31.88,366182,0
+BROS.US,D,20230418,000000,32.14,32.43,30.49,30.54,958846,0
+BROS.US,D,20230419,000000,30.48,30.68,29.802,30.32,775637,0
+BROS.US,D,20230420,000000,30.02,30.82,29.72,30.05,800569,0
+BROS.US,D,20230421,000000,30.07,30.735,29.7101,30.61,564733,0
+BROS.US,D,20230424,000000,30.76,31.49,30.48,31.42,845802,0
+BROS.US,D,20230425,000000,31.06,31.1497,30.22,30.28,500123,0
+BROS.US,D,20230426,000000,30.5,31.615,30.425,30.79,933317,0
+BROS.US,D,20230427,000000,31.14,31.49,30.66,30.9,664187,0
+BROS.US,D,20230428,000000,30.61,31.265,30.23,31.15,580741,0
+BROS.US,D,20230501,000000,31.34,31.49,30.71,30.93,643565,0
+BROS.US,D,20230502,000000,30.93,31.69,30.76,31.55,985573,0
+BROS.US,D,20230503,000000,30.92,31.9,30.8528,31.18,692397,0
+BROS.US,D,20230504,000000,31.34,31.83,31.025,31.78,647529,0
+BROS.US,D,20230505,000000,31.97,33.28,31.97,32.63,939387,0
+BROS.US,D,20230508,000000,32.69,33.05,32.04,32.27,1381610,0
+BROS.US,D,20230509,000000,32.07,33.3,31.42,32.45,1566043,0
+BROS.US,D,20230510,000000,29.91,30.46,28.465,28.57,4112526,0
+BROS.US,D,20230511,000000,28.67,28.7496,25.9501,26.22,3315136,0
+BROS.US,D,20230512,000000,26.55,26.63,25.451,26.02,2763839,0
+BROS.US,D,20230515,000000,26.235,27.1,25.8,27.06,1237397,0
+BROS.US,D,20230516,000000,26.92,26.92,26.15,26.65,1449744,0
+BROS.US,D,20230517,000000,26.99,28.39,26.69,28.35,1354852,0
+BROS.US,D,20230518,000000,28.51,28.71,27.79,28.56,687379,0
+BROS.US,D,20230519,000000,28.99,28.99,27.99,28.52,685795,0
+BROS.US,D,20230522,000000,28.68,29.06,28.5,28.82,826059,0
+BROS.US,D,20230523,000000,28.72,29.5,28.71,29,788669,0
+BROS.US,D,20230524,000000,28.9,29.47,28.15,29.39,985085,0
+BROS.US,D,20230525,000000,29.58,29.84,28.44,28.59,659329,0
+BROS.US,D,20230526,000000,28.41,28.595,27.56,28.02,836288,0
+BROS.US,D,20230530,000000,28.19,28.75,27.81,28.46,631956,0
+BROS.US,D,20230531,000000,28.48,28.56,27.84,28.36,482862,0
+BROS.US,D,20230601,000000,28.24,28.6521,27.83,28.16,588728,0
+BROS.US,D,20230602,000000,28.47,28.5881,27.52,27.96,1141748,0
+BROS.US,D,20230605,000000,27.76,28.32,27.76,27.81,714074,0
+BROS.US,D,20230606,000000,27.8,28.4,27.36,28.29,942809,0
+BROS.US,D,20230607,000000,28.45,28.65,28,28.13,524512,0
+BROS.US,D,20230608,000000,28.08,30.25,27.7,30.24,1372871,0
+BROS.US,D,20230609,000000,30.3,30.3125,28.74,29.11,815193,0
+BROS.US,D,20230612,000000,29.3,29.5616,28.75,29.11,540435,0
+BROS.US,D,20230613,000000,29.33,29.92,29.08,29.74,462354,0
+BROS.US,D,20230614,000000,29.57,29.63,28.64,28.88,905249,0
+BROS.US,D,20230615,000000,28.78,29.4,28.7201,28.79,508853,0
+BROS.US,D,20230616,000000,28.8,29.11,27.865,27.99,958329,0
+BROS.US,D,20230620,000000,27.85,28.1329,27.41,28.08,604676,0
+BROS.US,D,20230621,000000,28,28.05,27.13,27.65,649682,0
+BROS.US,D,20230622,000000,27.52,28.8,27.27,28.57,727091,0
+BROS.US,D,20230623,000000,28.12,28.66,27.82,28.13,487163,0
+BROS.US,D,20230626,000000,27.81,28.3705,27.6,27.64,460187,0
+BROS.US,D,20230627,000000,27.89,28.09,27.7,27.91,656841,0
+BROS.US,D,20230628,000000,27.79,28.37,27.6,28.33,969131,0
+BROS.US,D,20230629,000000,28.33,28.67,28.1,28.25,542827,0
+BROS.US,D,20230630,000000,28.37,28.82,28.27,28.45,365446,0
+BROS.US,D,20230703,000000,28.42,28.73,28.2503,28.61,240820,0
+BROS.US,D,20230705,000000,28.57,28.66,28.02,28.43,373776,0
+BROS.US,D,20230706,000000,28.23,28.39,28.01,28.24,418865,0
+BROS.US,D,20230707,000000,28.21,28.62,28.045,28.06,475439,0
+BROS.US,D,20230710,000000,28.06,29.1,28.04,29.08,910014,0
+BROS.US,D,20230711,000000,29.3,29.93,28.99,29.57,822568,0
+BROS.US,D,20230712,000000,29.96,30.16,29.31,30.07,659626,0
+BROS.US,D,20230713,000000,30.04,30.43,29.4401,29.46,637524,0
+BROS.US,D,20230714,000000,29.58,29.6499,28.455,28.65,706363,0
+BROS.US,D,20230717,000000,28.65,28.96,28.32,28.47,660745,0
+BROS.US,D,20230718,000000,28.49,29.06,28.466,28.97,426676,0
+BROS.US,D,20230719,000000,29.16,29.7,29.11,29.23,586555,0
+BROS.US,D,20230720,000000,29.11,29.18,28.59,28.67,380137,0
+BROS.US,D,20230721,000000,28.92,29.2594,28.57,28.8,797465,0
+BROS.US,D,20230724,000000,28.82,28.8971,28.03,28.49,637562,0
+BROS.US,D,20230725,000000,28.49,29.26,28.49,28.93,613051,0
+BROS.US,D,20230726,000000,28.95,31.08,28.8881,31.05,1246289,0
+BROS.US,D,20230727,000000,31,31.01,28.81,28.98,889212,0
+BROS.US,D,20230728,000000,29.22,30.47,29.1511,30.17,600271,0
+BROS.US,D,20230731,000000,30.37,31.21,30.15,31.01,943560,0
+BROS.US,D,20230801,000000,30.51,30.89,29.86,30.81,805344,0
+BROS.US,D,20230802,000000,30.29,30.41,29.64,29.88,744004,0
+BROS.US,D,20230803,000000,29.67,29.86,28.49,29.23,1140112,0
+BROS.US,D,20230804,000000,29.3,29.3208,28.55,28.84,598614,0
+BROS.US,D,20230807,000000,28.91,29.12,27.87,27.9,1139455,0
+BROS.US,D,20230808,000000,27.53,28.2,27.05,27.99,1544738,0
+BROS.US,D,20230809,000000,29.66,35.09,29.38,32.99,7598610,0
+BROS.US,D,20230810,000000,32.8,33.63,31.83,32.36,1630673,0
+BROS.US,D,20230811,000000,32.5,34.09,32.15,33.3,1178146,0
+BROS.US,D,20230814,000000,33.35,33.99,32.7808,33.58,876385,0
+BROS.US,D,20230815,000000,33.67,34.59,32.36,32.5,1249172,0
+BROS.US,D,20230816,000000,32.5,32.5,31.1603,31.28,973492,0
+BROS.US,D,20230817,000000,31.25,31.5145,30.44,30.61,688618,0
+BROS.US,D,20230818,000000,30.14,31,29.8,30.28,534495,0
+BROS.US,D,20230821,000000,30.455,31.1312,30.1436,30.68,481551,0
+BROS.US,D,20230822,000000,30.74,30.75,30.16,30.61,300789,0
+BROS.US,D,20230823,000000,31,31.69,30.8,30.93,1066303,0
+BROS.US,D,20230824,000000,30.74,30.75,29.75,30.03,770926,0
+BROS.US,D,20230825,000000,30.12,30.5,29.87,30.11,352593,0
+BROS.US,D,20230828,000000,30.28,30.44,29.54,29.73,539784,0
+BROS.US,D,20230829,000000,29.53,30.35,29.3,29.39,1505450,0
+BROS.US,D,20230830,000000,29.19,29.74,28.9,29.53,539893,0
+BROS.US,D,20230831,000000,29.5,29.98,29.17,29.61,733193,0
+BROS.US,D,20230901,000000,29.72,29.8299,28.63,28.74,893362,0
+BROS.US,D,20230905,000000,28.57,28.94,28.2601,28.33,701763,0
+BROS.US,D,20230906,000000,28.26,28.53,27.73,28.08,644040,0
+BROS.US,D,20230907,000000,25.78,27.98,24.64,26.78,3462935,0
+BROS.US,D,20230908,000000,27.86,28,27.08,27.71,5744293,0
+BROS.US,D,20230911,000000,27.6,27.6,26.65,26.94,1796604,0
+BROS.US,D,20230912,000000,26.74,27.119,26.25,26.73,1426990,0
+BROS.US,D,20230913,000000,26.57,27.07,25.82,25.84,1640862,0
+BROS.US,D,20230914,000000,25.88,26.352,25.46,25.75,1354851,0
+BROS.US,D,20230915,000000,25.16,25.75,25.1201,25.43,1724984,0
+BROS.US,D,20230918,000000,25.37,25.87,25.17,25.43,856768,0
+BROS.US,D,20230919,000000,25.26,25.5488,24.88,25.33,1115501,0
+BROS.US,D,20230920,000000,25.4,25.77,24.65,24.82,1131964,0
+BROS.US,D,20230921,000000,24.42,24.6161,23.77,24,1711177,0
+BROS.US,D,20230922,000000,24.17,24.49,23.4,23.69,1843037,0
+BROS.US,D,20230925,000000,23.5,23.7,23.26,23.41,1241716,0
+BROS.US,D,20230926,000000,23.3,23.6,23.13,23.35,883940,0
+BROS.US,D,20230927,000000,23.58,23.7199,22.71,22.81,1282547,0
+BROS.US,D,20230928,000000,22.82,23.45,22.665,23.28,748107,0
+BROS.US,D,20230929,000000,23.64,23.9925,23.23,23.25,867266,0
+BROS.US,D,20231002,000000,23.14,23.56,22.95,23.47,1238763,0
+BROS.US,D,20231003,000000,23.24,23.74,22.96,23.14,1424244,0
+BROS.US,D,20231004,000000,23.21,24.08,22.85,23.94,1005896,0
+BROS.US,D,20231005,000000,23.87,24.19,23.38,23.99,1140119,0
+BROS.US,D,20231006,000000,23.77,24.25,23.0136,24.04,1458643,0
+BROS.US,D,20231009,000000,23.64,24.75,23.5128,24.72,842708,0
+BROS.US,D,20231010,000000,24.79,25.52,24.5942,25.27,1645635,0
+BROS.US,D,20231011,000000,25.4,25.77,24.85,25.34,943066,0
+BROS.US,D,20231012,000000,25.55,25.55,24.47,24.98,871637,0
+BROS.US,D,20231013,000000,25.06,25.2,24.54,24.85,503532,0
+BROS.US,D,20231016,000000,25,25.82,24.845,25.79,910475,0
+BROS.US,D,20231017,000000,25.88,26.21,25.56,26,845638,0
+BROS.US,D,20231018,000000,26.02,26.19,25.67,26.01,742994,0
+BROS.US,D,20231019,000000,26.1,26.43,25.4,25.4,646928,0
+BROS.US,D,20231020,000000,25.36,25.66,24.94,25.33,583434,0
+BROS.US,D,20231023,000000,24.85,25.33,24.43,24.44,638331,0
+BROS.US,D,20231024,000000,24.7,25.7,24.7,25.7,861570,0
+BROS.US,D,20231025,000000,25.57,25.8599,25.42,25.57,835385,0
+BROS.US,D,20231026,000000,25.55,25.8653,24.52,24.58,1333747,0
+BROS.US,D,20231027,000000,24.8,25.54,24.66,24.75,500494,0
+BROS.US,D,20231030,000000,24.96,25.45,24.77,24.84,979701,0
+BROS.US,D,20231031,000000,24.72,24.995,24.24,24.34,866665,0
+BROS.US,D,20231101,000000,24.4,24.615,23.31,23.95,1340769,0
+BROS.US,D,20231102,000000,24.38,26.095,24.3379,25.96,1420455,0
+BROS.US,D,20231103,000000,26.05,26.59,25.97,26.49,858060,0
+BROS.US,D,20231106,000000,26.87,27.2,25.96,26.6,1034645,0
+BROS.US,D,20231107,000000,26.64,27.05,26.16,26.64,1989659,0
+BROS.US,D,20231108,000000,28.76,28.89,25.78,26.88,3187094,0
+BROS.US,D,20231109,000000,27.12,28.02,26.8,27.14,1834201,0
+BROS.US,D,20231110,000000,27.05,27.59,26.77,27.53,1154363,0
+BROS.US,D,20231113,000000,27.49,27.785,26.9,27.04,775445,0
+BROS.US,D,20231114,000000,27.6,28.3,27.5,28.22,1616320,0
+BROS.US,D,20231115,000000,28.5,29.03,28.2,28.85,1274892,0
+BROS.US,D,20231116,000000,27.77,28.05,27.06,27.1,2624953,0
+BROS.US,D,20231117,000000,27.42,27.86,27.07,27.85,1044706,0
+BROS.US,D,20231120,000000,28.66,29.1,28.07,28.82,2124095,0
+BROS.US,D,20231121,000000,28.63,28.7,28.11,28.5,835520,0
+BROS.US,D,20231122,000000,28.57,29.05,28.2801,28.89,965331,0
+BROS.US,D,20231124,000000,28.89,29.2,28.7683,28.93,423510,0
+BROS.US,D,20231127,000000,28.87,29.51,28.7,29.44,1199387,0
+BROS.US,D,20231128,000000,29.03,29.71,29.03,29.63,1364752,0
+BROS.US,D,20231129,000000,29.75,29.95,29.3002,29.65,1165325,0
+BROS.US,D,20231130,000000,29.54,29.71,26.62,26.73,3176026,0
+BROS.US,D,20231201,000000,27.1,28.44,26.85,28.3,2371941,0
+BROS.US,D,20231204,000000,28.24,28.38,27.23,27.41,1536673,0
+BROS.US,D,20231205,000000,27.11,27.28,26.78,27.01,1129900,0
+BROS.US,D,20231206,000000,27.31,28.56,27.01,27.6,1797845,0
+BROS.US,D,20231207,000000,27.56,27.7,26.96,27.55,924351,0
+BROS.US,D,20231208,000000,27.5,27.83,27.14,27.66,781038,0
+BROS.US,D,20231211,000000,27.66,28.85,27.5701,28.7,1237742,0
+BROS.US,D,20231212,000000,28.69,29.27,28.13,29.22,874344,0
+BROS.US,D,20231213,000000,29.25,29.64,28.43,29.52,1254139,0
+BROS.US,D,20231214,000000,29.85,30.785,29.66,30.68,3328675,0
+BROS.US,D,20231215,000000,30.79,30.851,29.53,29.88,1249718,0
+BROS.US,D,20231218,000000,29.76,30.09,29.03,29.58,1178845,0
+BROS.US,D,20231219,000000,29.45,29.72,29.0556,29.49,1550617,0
+BROS.US,D,20231220,000000,29.39,29.76,28.64,28.64,1294041,0
+BROS.US,D,20231221,000000,29.38,29.9599,29.1,29.76,1766873,0
+BROS.US,D,20231222,000000,29.8,31.23,29.55,31.05,2385498,0
+BROS.US,D,20231226,000000,30.41,31.23,30.29,30.94,2092505,0
+BROS.US,D,20231227,000000,31.07,32,30.885,32,1366705,0
+BROS.US,D,20231228,000000,31.9,32.31,31.77,31.9,1565797,0
+BROS.US,D,20231229,000000,31.75,32.19,31.6,31.67,1147467,0
+BROS.US,D,20240102,000000,31.45,31.93,30.761,31.06,1254046,0
+BROS.US,D,20240103,000000,30.57,31.805,30.44,31.03,991487,0
+BROS.US,D,20240104,000000,31.06,31.17,30.45,31.01,1255593,0
+BROS.US,D,20240105,000000,30.9,31.78,30.8,31.11,1860133,0
+BROS.US,D,20240108,000000,31.24,31.5,28.34,29.69,3998648,0
+BROS.US,D,20240109,000000,29.47,29.6199,28.59,28.63,2211948,0
+BROS.US,D,20240110,000000,28.7,29.76,28.64,29.48,1605134,0
+BROS.US,D,20240111,000000,29.51,29.59,28.16,28.17,1482957,0
+BROS.US,D,20240112,000000,28.18,28.64,27.765,27.86,959339,0
+BROS.US,D,20240116,000000,28.8,28.81,27.675,27.73,1439125,0
+BROS.US,D,20240117,000000,27.49,28.18,27.37,28.11,1212353,0
+BROS.US,D,20240118,000000,28.29,28.425,27.68,27.68,1489901,0
+BROS.US,D,20240119,000000,27.76,28.34,27.13,28.22,1528143,0
+BROS.US,D,20240122,000000,28.4,28.84,26.98,27.3,1850468,0
+BROS.US,D,20240123,000000,27.47,27.69,27.11,27.52,1227985,0
+BROS.US,D,20240124,000000,27.7,27.7039,27.1,27.49,1011740,0
+BROS.US,D,20240125,000000,27.48,27.76,27.15,27.57,987374,0
+BROS.US,D,20240126,000000,27.62,27.97,27.3,27.5,868194,0
+BROS.US,D,20240129,000000,27.49,27.78,27.15,27.66,823250,0
+BROS.US,D,20240130,000000,27.5,27.62,27.195,27.61,888511,0
+BROS.US,D,20240131,000000,27.74,27.86,26.75,26.85,907259,0
+BROS.US,D,20240201,000000,26.94,27.16,26.38,27.15,977867,0
+BROS.US,D,20240202,000000,26.82,26.895,26.5,26.77,958876,0
+BROS.US,D,20240205,000000,26.5,26.55,25.83,25.95,1415143,0
+BROS.US,D,20240206,000000,25.89,26.08,25.65,25.75,1626038,0
+BROS.US,D,20240207,000000,25.77,25.9447,25.46,25.75,1108216,0
+BROS.US,D,20240208,000000,25.63,26.4,25.5,26.39,1208508,0
+BROS.US,D,20240209,000000,26.5,27.01,26.3001,26.99,1197288,0
+BROS.US,D,20240212,000000,27.19,27.96,27.15,27.78,1407022,0
+BROS.US,D,20240213,000000,27.17,27.3533,26.39,26.58,1329096,0
+BROS.US,D,20240214,000000,26.96,27.56,26.32,27.54,1345528,0
+BROS.US,D,20240215,000000,27.64,27.76,27.2218,27.48,865549,0
+BROS.US,D,20240216,000000,27.34,27.72,27.17,27.4,1294157,0
+BROS.US,D,20240220,000000,27.43,27.6,27.135,27.14,1551265,0
+BROS.US,D,20240221,000000,27.09,27.6,26.75,27.04,2906913,0
+BROS.US,D,20240222,000000,28.77,29.215,26.375,27.4,6041218,0
+BROS.US,D,20240223,000000,27.38,28.75,26.87,28.7,3238534,0
+BROS.US,D,20240226,000000,28.59,30.07,28.27,28.81,3163541,0
+BROS.US,D,20240227,000000,28.91,29.93,28.5475,29.73,2253517,0
+BROS.US,D,20240228,000000,28.61,29.52,28.29,28.7,8282268,0
+BROS.US,D,20240229,000000,28.83,29.43,28.34,29.13,2330479,0
+BROS.US,D,20240301,000000,29.04,29.86,28.65,29.67,1720381,0
+BROS.US,D,20240304,000000,30,30.835,29.9,30.52,3045484,0
+BROS.US,D,20240305,000000,30.25,30.93,30.14,30.36,1523765,0
+BROS.US,D,20240306,000000,30.61,30.8846,29.62,30.06,1511734,0
+BROS.US,D,20240307,000000,30.34,30.68,29.77,29.92,1435996,0
+BROS.US,D,20240308,000000,30.15,30.61,30,30.24,1417905,0
+BROS.US,D,20240311,000000,30.28,32.25,30.19,31.81,3631520,0
+BROS.US,D,20240312,000000,31.92,34.26,31.82,33.69,3882059,0
+BROS.US,D,20240313,000000,33.74,34.49,33.5713,34.37,2111982,0
+BROS.US,D,20240314,000000,34.34,35.03,33.4,33.78,2366609,0
+BROS.US,D,20240315,000000,33.72,34.19,33.42,33.94,1272082,0
+BROS.US,D,20240318,000000,34,34.43,33.843,34.15,1088254,0
+BROS.US,D,20240319,000000,34,34.77,33.29,33.71,2051882,0
+BROS.US,D,20240320,000000,33.84,34.68,33.5,34.24,1671481,0
+BROS.US,D,20240321,000000,34.25,36.17,34.25,35.62,2370714,0
+BROS.US,D,20240322,000000,33.35,33.89,32.66,33.57,9769930,0
+BROS.US,D,20240325,000000,33.655,34.02,33.35,33.54,2375681,0
+BROS.US,D,20240326,000000,33.8,33.81,32.91,33.08,1816346,0
+BROS.US,D,20240327,000000,33.2,33.2873,32.02,33.15,2358253,0
+BROS.US,D,20240328,000000,33.33,33.5,32.6184,33,1451468,0
+BROS.US,D,20240401,000000,33.12,33.4,32.69,32.94,1657680,0
+BROS.US,D,20240402,000000,32.56,32.56,31.46,31.64,1876748,0
+BROS.US,D,20240403,000000,32.2,33.21,32.1077,32.71,2205641,0
+BROS.US,D,20240404,000000,32.88,33.68,32.26,32.49,2116914,0
+BROS.US,D,20240405,000000,32.45,32.97,32.17,32.87,1585741,0
+BROS.US,D,20240408,000000,33.1,33.2,32.24,32.36,1320325,0
+BROS.US,D,20240409,000000,32.44,32.95,32.12,32.7,1709555,0
+BROS.US,D,20240410,000000,32.18,33.3993,32.1,32.74,1384350,0
+BROS.US,D,20240411,000000,32.69,32.94,31.89,32.89,1482714,0
+BROS.US,D,20240412,000000,32.82,33.02,31.79,31.95,1474767,0
+BROS.US,D,20240415,000000,32.1,32.7,31.84,31.85,1218248,0
+BROS.US,D,20240416,000000,31.62,31.925,31.16,31.74,1329498,0
+BROS.US,D,20240417,000000,32.01,32.01,30.26,30.6,3341184,0
+BROS.US,D,20240418,000000,30.66,31.2,30.13,30.17,1658044,0
+BROS.US,D,20240419,000000,30.02,30.38,29.74,29.97,1694678,0
+BROS.US,D,20240422,000000,29.96,30.05,28.52,28.8,2302373,0
+BROS.US,D,20240423,000000,28.89,29.52,28.79,28.81,1889525,0
+BROS.US,D,20240424,000000,28.75,28.94,28.195,28.53,1439898,0
+BROS.US,D,20240425,000000,28.36,29.03,28.01,28.89,1444727,0
+BROS.US,D,20240426,000000,28.8,28.96,28.44,28.59,1064485,0
+BROS.US,D,20240429,000000,28.7,28.8772,28.11,28.35,1922015,0
+BROS.US,D,20240430,000000,28.04,28.44,27.76,28.16,1514226,0
+BROS.US,D,20240501,000000,27.52,27.85,26.9,27,2659476,0
+BROS.US,D,20240502,000000,27.34,27.66,26.91,26.95,1401686,0
+BROS.US,D,20240503,000000,27.4,27.69,26.85,27.29,1901157,0
+BROS.US,D,20240506,000000,27.5,28.36,27.48,28.34,3108611,0
+BROS.US,D,20240507,000000,28.25,28.5,27.87,28.42,3576092,0
+BROS.US,D,20240508,000000,31.15,32.88,30.14,31.77,9792519,0
+BROS.US,D,20240509,000000,32.41,32.94,31.6,32.8,3660840,0
+BROS.US,D,20240510,000000,34.32,36.25,34.12,36.03,5745522,0
+BROS.US,D,20240513,000000,35,36.2,34.71,35.18,5979595,0
+BROS.US,D,20240514,000000,35.45,36.32,35.04,36.07,4302014,0
+BROS.US,D,20240515,000000,36.71,38.01,36.53,37.59,4476301,0
+BROS.US,D,20240516,000000,38.25,38.41,37.21,37.78,2862605,0
+BROS.US,D,20240517,000000,37.76,37.78,36.24,36.7,3405996,0
+BROS.US,D,20240520,000000,36.92,37.26,36.18,36.77,2006914,0
+BROS.US,D,20240521,000000,36.76,36.76,36.24,36.29,1585751,0
+BROS.US,D,20240522,000000,36.32,36.99,35.76,35.93,2131138,0
+BROS.US,D,20240523,000000,35.85,35.95,33.9,34.26,2658628,0
+BROS.US,D,20240524,000000,34.53,34.75,34.04,34.1,1589520,0
+BROS.US,D,20240528,000000,34.72,35.71,34.28,35.3,2531819,0
+BROS.US,D,20240529,000000,34.75,36.47,34.51,36.46,2767701,0
+BROS.US,D,20240530,000000,36.24,36.85,35.39,35.68,2773828,0
+BROS.US,D,20240531,000000,36.1,36.1,34.09,35.39,2806820,0
+BROS.US,D,20240603,000000,35.5,35.67,34.66,35.07,1510757,0
+BROS.US,D,20240604,000000,35.25,35.84,34.61,35.66,1400977,0
+BROS.US,D,20240605,000000,36.01,39.29,36,38.39,5678660,0
+BROS.US,D,20240606,000000,38.45,39.3,37.78,38.61,3119154,0
+BROS.US,D,20240607,000000,38.4,38.7,37.2901,37.97,2041627,0
+BROS.US,D,20240610,000000,38.15,40.35,38.025,39.88,4060787,0
+BROS.US,D,20240611,000000,38.905,40.64,38.73,39.45,7303092,0
+BROS.US,D,20240612,000000,40.05,40.75,39.5,39.85,2215252,0
+BROS.US,D,20240613,000000,40,40.2499,38.135,38.43,2654860,0
+BROS.US,D,20240614,000000,38.01,39.25,37.64,38.12,1978664,0
+BROS.US,D,20240617,000000,38,39.69,38,39.32,2350359,0
+BROS.US,D,20240618,000000,39.67,41.15,39.42,39.63,3451385,0
+BROS.US,D,20240620,000000,39.36,39.9,37.9271,38.49,3508019,0
+BROS.US,D,20240621,000000,38.34,39.18,37.71,39.06,3582792,0
+BROS.US,D,20240624,000000,39.03,39.73,38.29,39.04,2804146,0
+BROS.US,D,20240625,000000,39,40.88,38.75,40.67,3464295,0
+BROS.US,D,20240626,000000,40.47,41.47,40.25,41.46,5051064,0
+BROS.US,D,20240627,000000,42.01,42.87,40.9,42.1,4638230,0
+BROS.US,D,20240628,000000,42,42.145,41.03,41.4,9237751,0
+BROS.US,D,20240701,000000,41.75,42.3,41.25,41.85,3544931,0
+BROS.US,D,20240702,000000,41.86,42.385,41.55,41.83,2468837,0
+BROS.US,D,20240703,000000,42.32,42.37,40.85,41.52,2313738,0
+BROS.US,D,20240705,000000,41.39,42.22,41.3,42.11,1551331,0
+BROS.US,D,20240708,000000,42.26,42.95,41.75,42.81,3293802,0
+BROS.US,D,20240709,000000,42.92,43.49,41.12,41.25,3623642,0
+BROS.US,D,20240710,000000,41.32,41.41,38.3,39.46,4578324,0
+BROS.US,D,20240711,000000,39.45,40.13,39.25,40.08,2189273,0
+BROS.US,D,20240712,000000,39.98,41.28,39.52,40.74,2234554,0
+BROS.US,D,20240715,000000,41.04,42.4,40.28,42.31,2973321,0
+BROS.US,D,20240716,000000,42.35,42.798,41.35,42.46,2390657,0
+BROS.US,D,20240717,000000,42.39,42.63,40.19,40.25,1755709,0
+BROS.US,D,20240718,000000,39.97,40.13,36.24,38.66,5546803,0
+BROS.US,D,20240719,000000,38.94,39.62,38.37,39.17,1899413,0
+BROS.US,D,20240722,000000,39.33,39.62,38.55,39.54,1591534,0
+BROS.US,D,20240723,000000,39.73,40.02,38.86,39.01,1275622,0
+BROS.US,D,20240724,000000,38.93,38.935,36.73,36.96,4178516,0
+BROS.US,D,20240725,000000,36.98,37.75,36.3,37.16,2614588,0
+BROS.US,D,20240726,000000,37.87,38.8,37.41,38.02,2335307,0
+BROS.US,D,20240729,000000,38.39,38.93,37.71,38.36,1630911,0
+BROS.US,D,20240730,000000,38.5,39.04,37.73,38.39,1173636,0
+BROS.US,D,20240731,000000,39.06,39.48,37.8,38.25,1519932,0
+BROS.US,D,20240801,000000,38.64,38.97,37.12,37.99,2109506,0
+BROS.US,D,20240802,000000,37,37.49,35.74,37.42,3526500,0
+BROS.US,D,20240805,000000,35.01,36.78,34.32,36.13,2424016,0
+BROS.US,D,20240806,000000,36.6,38.06,35.82,37.71,1959557,0
+BROS.US,D,20240807,000000,38.27,38.75,37.5,37.7,6065252,0
+BROS.US,D,20240808,000000,29.09,30.4,26.9601,30.22,25332851,0
+BROS.US,D,20240809,000000,30.45,30.84,29.32,29.49,6803916,0
+BROS.US,D,20240812,000000,29.52,30.25,29.07,29.1,4050846,0
+BROS.US,D,20240813,000000,28.77,29.6598,28.4771,29.42,4806071,0
+BROS.US,D,20240814,000000,29.47,30.75,28.57,30.23,5260668,0
+BROS.US,D,20240815,000000,31.5001,32.74,31.025,32.32,5698532,0
+BROS.US,D,20240816,000000,32.16,33.02,31.9,32.64,3642337,0
+BROS.US,D,20240819,000000,31.71,32.1833,31.26,31.36,4772647,0
+BROS.US,D,20240820,000000,31.31,31.6,30.36,30.76,3428889,0
+BROS.US,D,20240821,000000,30.92,31.805,30.52,31.77,3108016,0
+BROS.US,D,20240822,000000,31.83,31.97,31.16,31.33,1720206,0
+BROS.US,D,20240823,000000,31.42,32,31.09,31.67,3198223,0
+BROS.US,D,20240826,000000,31.44,32.13,31.38,31.54,2974360,0
+BROS.US,D,20240827,000000,31.3,32.18,31.1606,31.78,2169542,0
+BROS.US,D,20240828,000000,31.67,31.89,30.78,31.22,3230283,0
+BROS.US,D,20240829,000000,31.17,31.399,30.3,30.33,3225658,0
+BROS.US,D,20240830,000000,30.46,31.09,30.325,31,2219093,0
+BROS.US,D,20240903,000000,31.09,31.69,30.5801,30.82,3178095,0
+BROS.US,D,20240904,000000,30.62,31.68,30.45,31.35,2114808,0
+BROS.US,D,20240905,000000,31.25,32.04,31.25,31.77,1777185,0
+BROS.US,D,20240906,000000,31.85,32.08,31.42,31.81,3184329,0
+BROS.US,D,20240909,000000,32.06,32.625,32.02,32.36,2670689,0
+BROS.US,D,20240910,000000,32.36,32.6,31.9,32.22,1770520,0
+BROS.US,D,20240911,000000,32.38,32.95,32.075,32.92,3252971,0
+BROS.US,D,20240912,000000,33,34.02,32.88,33.98,2192621,0
+BROS.US,D,20240913,000000,34.2,34.46,33.87,34.01,3646308,0
+BROS.US,D,20240916,000000,34.06,34.6,33.77,33.95,2458270,0
+BROS.US,D,20240917,000000,34.25,34.87,34.15,34.69,2269452,0
+BROS.US,D,20240918,000000,34.76,34.99,34.08,34.55,2777234,0
+BROS.US,D,20240919,000000,35.25,35.51,34.69,34.84,3391240,0
+BROS.US,D,20240920,000000,34.59,35.04,34.43,34.92,6537518,0
+BROS.US,D,20240923,000000,35.1,35.16,34.28,34.62,2203007,0
+BROS.US,D,20240924,000000,34.47,34.765,33.95,33.96,4616199,0
+BROS.US,D,20240925,000000,34.01,34.305,32.67,32.7,3672073,0
+BROS.US,D,20240926,000000,32.96,33.2199,32.56,32.67,1817115,0
+BROS.US,D,20240927,000000,32.9,33.45,32.325,32.46,2291254,0
+BROS.US,D,20240930,000000,32.38,32.75,31.6,32.03,3466533,0
+BROS.US,D,20241001,000000,32.02,32.78,31.77,32.16,1948918,0
+BROS.US,D,20241002,000000,31.99,32.31,31.48,32.3,2159039,0
+BROS.US,D,20241003,000000,32.3,32.41,31.39,31.62,2025401,0
+BROS.US,D,20241004,000000,32.25,32.5938,31.51,32.53,2494909,0
+BROS.US,D,20241007,000000,32.3,32.32,31.26,31.63,1878668,0
+BROS.US,D,20241008,000000,31.42,32.025,31.32,31.77,1279348,0
+BROS.US,D,20241009,000000,31.79,31.79,30.96,31.11,2820054,0
+BROS.US,D,20241010,000000,30.93,30.98,30.49,30.72,1870849,0
+BROS.US,D,20241011,000000,30.95,32.61,30.79,32.35,2762915,0
+BROS.US,D,20241014,000000,32.72,34.24,32.46,34.24,3078595,0
+BROS.US,D,20241015,000000,34.22,34.385,33.63,34.2,1354907,0
+BROS.US,D,20241016,000000,34.39,34.98,34,34.86,2340369,0
+BROS.US,D,20241017,000000,34.89,35.2,34.53,34.7,1635126,0
+BROS.US,D,20241018,000000,34.89,35.2,34.68,35.02,1679737,0
+BROS.US,D,20241021,000000,35.26,35.43,34.7,35.12,1688839,0
+BROS.US,D,20241022,000000,35.07,35.16,34.53,34.75,2001749,0
+BROS.US,D,20241023,000000,34.5,35.04,34.3207,34.76,1051217,0
+BROS.US,D,20241024,000000,34.97,35.95,34.97,35.4,1890151,0
+BROS.US,D,20241025,000000,35.8,35.97,35.25,35.53,1782221,0
+BROS.US,D,20241028,000000,35.9,36.17,35.64,35.9,1347713,0
+BROS.US,D,20241029,000000,35.74,35.74,35.08,35.1,1779517,0
+BROS.US,D,20241030,000000,34.54,34.86,33.06,33.08,4009117,0
+BROS.US,D,20241031,000000,33,33.59,32.8091,33.12,2083091,0
+BROS.US,D,20241101,000000,33.31,33.78,32.9143,33.4,2273523,0
+BROS.US,D,20241104,000000,33.1,34.2199,32.79,33,2440705,0
+BROS.US,D,20241105,000000,32.93,33.72,32.68,33.63,2622905,0
+BROS.US,D,20241106,000000,34.5,35.4,33.8,34.94,5989156,0
+BROS.US,D,20241107,000000,43.648,50.24,43.5,44.77,20545626,0
+BROS.US,D,20241108,000000,44.03,47.38,43.62,47.18,6644807,0
+BROS.US,D,20241111,000000,47.905,48.95,46.51,48.44,5930407,0
+BROS.US,D,20241112,000000,48.125,49.5,47.81,48.78,3874458,0
+BROS.US,D,20241113,000000,48.99,49.3644,47.41,47.45,2568026,0
+BROS.US,D,20241114,000000,47.55,47.7,46.342,46.9,2303854,0
+BROS.US,D,20241115,000000,46.75,46.82,45.99,46.61,3322924,0
+BROS.US,D,20241118,000000,46.61,49.01,46.53,47.72,3872246,0
+BROS.US,D,20241119,000000,47.35,49.85,47.2,49.81,3767823,0
+BROS.US,D,20241120,000000,49.99,52.98,49.58,52.62,4839080,0
+BROS.US,D,20241121,000000,51.4,52.88,51.19,52.07,2560621,0
+BROS.US,D,20241122,000000,52.03,52.15,50.75,51.2,2796481,0
+BROS.US,D,20241125,000000,51.815,52.44,51.46,51.91,2841998,0
+BROS.US,D,20241126,000000,51.955,53.29,51.8,52.97,1599941,0
+BROS.US,D,20241127,000000,52.97,53.16,52.04,53.15,1647606,0
+BROS.US,D,20241129,000000,53.86,54.59,53.66,53.73,1223418,0
+BROS.US,D,20241202,000000,53.6,54.94,53.6,54.5,1791229,0
+BROS.US,D,20241203,000000,54,55.1,53.32,54.39,2359788,0
+BROS.US,D,20241204,000000,55.175,55.79,54.07,54.22,1914508,0
+BROS.US,D,20241205,000000,54.08,54.71,53.73,53.98,1658545,0
+BROS.US,D,20241206,000000,55.3,56.1,54.609,55.14,2402904,0
+BROS.US,D,20241209,000000,55.23,55.23,52.1,53.25,2423809,0
+BROS.US,D,20241210,000000,53.33,53.6499,51.72,51.98,1790898,0
+BROS.US,D,20241211,000000,52.25,52.92,51.85,52.9,1791943,0
+BROS.US,D,20241212,000000,52.97,53.555,52.33,52.53,2359002,0
+BROS.US,D,20241213,000000,52.74,53.12,51.13,52.06,1888195,0
+BROS.US,D,20241216,000000,52.384,53.97,52.29,53.97,2632135,0
+BROS.US,D,20241217,000000,53.85,54.675,52.45,52.96,2426881,0
+BROS.US,D,20241218,000000,53.295,54.35,50.71,51.27,2206813,0
+BROS.US,D,20241219,000000,52.24,53.4,52.13,52.32,2019841,0
+BROS.US,D,20241220,000000,51.765,54.55,51.5274,54.06,2953411,0
+BROS.US,D,20241223,000000,53.55,53.939,51.75,52.96,1816914,0
+BROS.US,D,20241224,000000,52.77,55.24,52.66,54.81,1112150,0
+BROS.US,D,20241226,000000,54.515,55.86,53.7592,55.82,1179682,0
+BROS.US,D,20241227,000000,55.49,55.56,53,53.36,2025602,0
+BROS.US,D,20241230,000000,52.2498,53.11,51.7,52.55,1955420,0
+BROS.US,D,20241231,000000,52.94,53.3732,51.92,52.38,1205008,0
+BROS.US,D,20250102,000000,52.805,56.41,52.5,56.31,3612970,0
+BROS.US,D,20250103,000000,56.83,58.1,56.02,56.35,2866999,0
+BROS.US,D,20250106,000000,58.21,58.955,57.2,57.78,3064114,0
+BROS.US,D,20250107,000000,58.81,59.18,56.16,57.53,2309756,0
+BROS.US,D,20250108,000000,57.09,57.7,55.395,56.2,2168980,0
+BROS.US,D,20250110,000000,55.6,57.64,54.79,57.21,2894539,0
+BROS.US,D,20250113,000000,56.43,57.46,54.87,55.77,3149751,0
+BROS.US,D,20250114,000000,56.7,59.99,56.51,59.08,4061270,0
+BROS.US,D,20250115,000000,60,60.5664,58.31,58.89,3088854,0
+BROS.US,D,20250116,000000,59.18,61.09,58.74,60.47,2141570,0
+BROS.US,D,20250117,000000,60.71,61.33,59.47,59.7,2201896,0
+BROS.US,D,20250121,000000,60.83,61.1,59.33,60.04,1638878,0
+BROS.US,D,20250122,000000,60.145,60.23,58.78,60.21,1490404,0
+BROS.US,D,20250123,000000,60.1,60.989,58.97,60.91,1316040,0
+BROS.US,D,20250124,000000,60.53,60.88,59.97,60.2,1532219,0
+BROS.US,D,20250127,000000,58.75,60.16,57.78,59.34,1955794,0
+BROS.US,D,20250128,000000,59.69,60.85,59.08,59.59,1047601,0
+BROS.US,D,20250129,000000,60.19,62.24,59.9063,61.86,2414248,0
+BROS.US,D,20250130,000000,61.68,63.98,61.4453,63.22,2360816,0
+BROS.US,D,20250131,000000,63.52,63.7033,62.19,62.52,1548576,0
+BROS.US,D,20250203,000000,60.23,63.96,60.06,63.32,1939272,0
+BROS.US,D,20250204,000000,63.595,64.9199,63.35,64.62,1426894,0
+BROS.US,D,20250205,000000,64.9629,65.77,64.33,65.7,2193712,0
+BROS.US,D,20250206,000000,65.7,67.78,65.48,67.75,2629952,0
+BROS.US,D,20250207,000000,68,68.47,66.58,66.78,2554233,0
+BROS.US,D,20250210,000000,67.1,67.71,66.192,66.58,3257216,0
+BROS.US,D,20250211,000000,65.56,66.11,63.92,64.19,4141877,0
+BROS.US,D,20250212,000000,63.0005,64.98,62.11,64.71,5692537,0
+BROS.US,D,20250213,000000,85.27,86.4192,80.17,83.54,13876795,0
+BROS.US,D,20250214,000000,83.75,84.9081,81.24,81.97,4067357,0
+BROS.US,D,20250218,000000,82.41,86.88,82.41,85.37,4104633,0
+BROS.US,D,20250219,000000,85.322,86.37,84.3947,84.99,2802896,0
+BROS.US,D,20250220,000000,84.67,86.09,81.4824,82.03,3348973,0
+BROS.US,D,20250221,000000,82.945,83.05,75.24,76.1,5572028,0
+BROS.US,D,20250224,000000,75.96,76.48,71.7833,75.31,5144376,0
+BROS.US,D,20250225,000000,75.13,75.3,72.15,73.14,2574983,0
+BROS.US,D,20250226,000000,73.99,77.29,73.75,75.4,2945816,0
+BROS.US,D,20250227,000000,76.7,79.18,74.5598,76.56,2749670,0
+BROS.US,D,20250228,000000,75.345,79.22,75,79.16,2279220,0
+BROS.US,D,20250303,000000,79.8,80.62,75.4,76.34,3475840,0
+BROS.US,D,20250304,000000,74.3504,75.0371,69.81,72.36,4767248,0
+BROS.US,D,20250305,000000,72.55,72.7492,69.77,70.59,3063407,0
+BROS.US,D,20250306,000000,68.545,69.68,64.5,64.78,3594829,0
+BROS.US,D,20250307,000000,64.685,65.6305,59.88,63.86,4447579,0
+BROS.US,D,20250310,000000,61.6,61.68,57.36,58.41,5134900,0
+BROS.US,D,20250311,000000,58.44,61.3287,57.8,60.17,2892301,0
+BROS.US,D,20250312,000000,62.99,63.88,61.33,62.31,3444765,0
+BROS.US,D,20250313,000000,62.19,62.22,57.84,59.61,3159793,0
+BROS.US,D,20250314,000000,60.88,62.53,60.365,62.48,1891467,0
+BROS.US,D,20250317,000000,61.2,63.17,60.6,61.94,2236564,0
+BROS.US,D,20250318,000000,60.935,63.37,60.13,63.01,2498986,0
+BROS.US,D,20250319,000000,63.04,67.1993,62.78,66.29,5356246,0
+BROS.US,D,20250320,000000,65.3,67.4891,64.3856,65.49,4395390,0
+BROS.US,D,20250321,000000,63.86,65.7,62.0132,65.43,2807465,0
+BROS.US,D,20250324,000000,69.56,71.25,68.765,70.45,4607498,0
+BROS.US,D,20250325,000000,70.68,70.9614,68.5,69.89,3450138,0
+BROS.US,D,20250326,000000,71.5,72.72,68.2,68.77,3743462,0
+BROS.US,D,20250327,000000,68.2,70.47,64.52,65.01,5777505,0
+BROS.US,D,20250328,000000,64.585,64.81,60.15,62.52,6470719,0
+BROS.US,D,20250331,000000,60.2,62.58,58.12,61.74,4174115,0
+BROS.US,D,20250401,000000,61.635,62.24,58.89,61.35,3104941,0
+BROS.US,D,20250402,000000,60.475,63.6881,59.7309,62.65,2244520,0
+BROS.US,D,20250403,000000,58.07,58.7185,56.17,56.9,4426431,0
+BROS.US,D,20250404,000000,54,54.5,48.51,51.37,5056212,0
+BROS.US,D,20250407,000000,48.275,56.49,47.26,53.08,4748652,0
+BROS.US,D,20250408,000000,55.5611,57.21,51.615,52.59,3236966,0
+BROS.US,D,20250409,000000,52.215,62.17,51.25,60.4,5461784,0
+BROS.US,D,20250410,000000,58,58.23,54.85,56.99,3397293,0
+BROS.US,D,20250411,000000,56.625,57.73,55.364,57.61,2268008,0
+BROS.US,D,20250414,000000,59.73,59.94,56.6734,58.39,1872290,0
+BROS.US,D,20250415,000000,58.225,59.74,57.575,57.89,1320242,0
+BROS.US,D,20250416,000000,57.04,58.49,56.25,57.75,2686276,0
+BROS.US,D,20250417,000000,57.5,58.72,57.265,58.27,1474969,0
+BROS.US,D,20250421,000000,57.27,58.12,55.42,57.03,1938810,0
+BROS.US,D,20250422,000000,58.25,59.4483,57.2501,58.68,2494555,0
+BROS.US,D,20250423,000000,60.51,62.79,60.3,61.11,1879819,0
+BROS.US,D,20250424,000000,61.13,61.9157,60.56,61.51,1621815,0
+BROS.US,D,20250425,000000,61.765,63.5,61.16,63.37,1706596,0
+BROS.US,D,20250428,000000,64,64.28,60.5,61.52,2399804,0
+BROS.US,D,20250429,000000,61.4,61.7614,59.6,60.98,2577052,0
+BROS.US,D,20250430,000000,58.638,59.93,56.65,59.74,2744742,0
+BROS.US,D,20250501,000000,60.515,60.79,59.0492,59.96,2405857,0
+BROS.US,D,20250502,000000,60.87,61.96,60.26,61.1,2435207,0
+BROS.US,D,20250505,000000,60.78,61.64,60.31,60.36,2410663,0
+BROS.US,D,20250506,000000,59.51,60.06,58.24,59.6,2784888,0
+BROS.US,D,20250507,000000,59.91,60.83,58.86,59.22,4982167,0
+BROS.US,D,20250508,000000,59,65.14,58.2001,64.45,7026177,0
+BROS.US,D,20250509,000000,64.62,65.04,62.6,63.43,3009337,0
+BROS.US,D,20250512,000000,66.36,70,66.24,69.86,3791727,0
+BROS.US,D,20250513,000000,69.9,70.81,68.7753,70.23,4012128,0
+BROS.US,D,20250514,000000,70.59,71.95,70.05,71.92,2172835,0
+BROS.US,D,20250515,000000,70.8,71.99,70.1126,71.63,1929563,0
+BROS.US,D,20250516,000000,71.29,73.93,70.65,73.72,5270831,0
+BROS.US,D,20250519,000000,71.248,73.26,71.248,71.91,3239458,0
+BROS.US,D,20250520,000000,71.3,71.55,67.14,67.46,5400620,0
+BROS.US,D,20250521,000000,66.1357,67.25,64.81,64.9,4352277,0
+BROS.US,D,20250522,000000,64.77,68.59,64.61,68.46,4398266,0
+BROS.US,D,20250523,000000,66.51,69.1899,66.5,67.89,2391372,0
+BROS.US,D,20250527,000000,69.65,70.95,68.5001,70.15,2654739,0
+BROS.US,D,20250528,000000,70.495,71.2,69.8299,70.69,1668574,0
+BROS.US,D,20250529,000000,71.466,71.5,69.3202,69.73,1751963,0
+BROS.US,D,20250530,000000,70,72.67,69.4,72.2,2981595,0
+BROS.US,D,20250602,000000,71.945,72.06,68.7001,71.76,3142961,0
+BROS.US,D,20250603,000000,72.4045,73.5,70.48,70.8,2426501,0
+BROS.US,D,20250604,000000,71.2,72.95,70.67,72.33,1565772,0
+BROS.US,D,20250605,000000,72.95,77.88,71.77,73.02,6608741,0
+BROS.US,D,20250606,000000,74.15,74.6599,71.25,73.08,3310611,0
+BROS.US,D,20250609,000000,73.75,74.63,72.27,73.38,2575343,0
+BROS.US,D,20250610,000000,73.1,73.9,69.7,70.29,3199159,0
+BROS.US,D,20250611,000000,71.425,72.2,70.76,71.47,1776291,0
+BROS.US,D,20250612,000000,70.7813,71.9799,70.38,71.4,2022598,0
+BROS.US,D,20250613,000000,69.52,69.73,65.75,68.14,4160704,0
+BROS.US,D,20250616,000000,68.92,71.38,68.92,70.81,2355648,0
+BROS.US,D,20250617,000000,70.03,70.9899,68.5,68.94,2488839,0
+BROS.US,D,20250618,000000,68.9,70.5299,68.275,69.83,1584330,0
+BROS.US,D,20250620,000000,70.215,70.391,67.52,67.61,3682711,0
+BROS.US,D,20250623,000000,67.11,69.43,65.6,69.27,3222357,0
+BROS.US,D,20250624,000000,70.35,70.8999,69.39,70.39,1968678,0
+BROS.US,D,20250625,000000,70.6,71.12,68.45,68.55,2378573,0
+BROS.US,D,20250626,000000,68.8,68.8978,66.02,67.46,2858870,0
+BROS.US,D,20250627,000000,67.55,70.13,66.74,69.34,5253508,0
+BROS.US,D,20250630,000000,70.82,71,68.03,68.37,2079496,0
+BROS.US,D,20250701,000000,68.3,69.08,66.92,67.1,2613303,0
+BROS.US,D,20250702,000000,67,67,64.6,66.05,2414302,0
+BROS.US,D,20250703,000000,66.375,67.42,65.63,67.22,1485532,0
+BROS.US,D,20250707,000000,66.48,66.51,64.9001,66.47,2980658,0
+BROS.US,D,20250708,000000,66.375,66.86,65.45,66.09,1719897,0
+BROS.US,D,20250709,000000,66.3,66.98,65.53,66.32,1346039,0
+BROS.US,D,20250710,000000,66.7,66.99,63.7,63.71,3077699,0
+BROS.US,D,20250711,000000,63.76,64.35,62.86,63.33,2127981,0
+BROS.US,D,20250714,000000,63.71,65.08,63.0849,63.44,2222326,0
+BROS.US,D,20250715,000000,63.5,64.56,63.27,63.86,2209250,0
+BROS.US,D,20250716,000000,64.115,64.1237,61.81,62.88,1886203,0
+BROS.US,D,20250717,000000,63.37,63.96,62.61,63.48,1889275,0
+BROS.US,D,20250718,000000,63.92,64.75,63.19,64.37,1763282,0
+BROS.US,D,20250721,000000,64.57,64.73,62.45,62.57,1955239,0
+BROS.US,D,20250722,000000,62.5,63.16,61.75,62.78,1504008,0
+BROS.US,D,20250723,000000,63,63.45,62.31,62.81,1896561,0
+BROS.US,D,20250724,000000,62.78,62.78,58.1501,58.46,5411371,0
+BROS.US,D,20250725,000000,59,59.76,57.75,59.5,3334988,0
+BROS.US,D,20250728,000000,59.81,60.38,58.82,59.23,1812871,0
+BROS.US,D,20250729,000000,59.88,59.89,57.66,58.31,1920485,0
+BROS.US,D,20250730,000000,59,60.24,58.48,60.07,3268414,0
+BROS.US,D,20250731,000000,60.3,60.47,58.71,59.27,3045119,0
+BROS.US,D,20250801,000000,58.51,58.9074,56.18,56.71,2959665,0
+BROS.US,D,20250804,000000,57.95,59.25,57,58.48,3640885,0
+BROS.US,D,20250805,000000,59.19,59.19,56.9101,57.45,3532444,0
+BROS.US,D,20250806,000000,58.125,58.77,57.24,57.79,7256607,0
+BROS.US,D,20250807,000000,69.56,71.8,66.5,70.27,13974741,0
+BROS.US,D,20250808,000000,69.57,70.04,64.901,66.08,6575112,0
+BROS.US,D,20250811,000000,66.78,69.38,66.5,67.48,4831497,0
+BROS.US,D,20250812,000000,67.85,68.88,66.46,68.82,2737420,0
+BROS.US,D,20250813,000000,69.86,69.95,66.57,67.54,3364900,0
+BROS.US,D,20250814,000000,66.42,67.09,62.83,63.26,5101414,0
+BROS.US,D,20250815,000000,62.79,63.37,62.3,62.99,2515864,0
+BROS.US,D,20250818,000000,62.9,65.47,62.75,65.4,3115471,0
+BROS.US,D,20250819,000000,65.205,65.7199,63.69,63.82,2211738,0
+BROS.US,D,20250820,000000,63.215,63.55,62.1257,62.94,1915442,0
+BROS.US,D,20250821,000000,62.455,63.45,62.18,63.13,1865037,0
+BROS.US,D,20250822,000000,63.48,65.82,63.13,65.52,4745385,0
+BROS.US,D,20250825,000000,65.6,69.99,65.6,69.64,5831000,0
+BROS.US,D,20250826,000000,69,72.5,68.86,72.27,3818246,0
+BROS.US,D,20250827,000000,72.2,74.65,72.17,73.21,3290161,0
+BROS.US,D,20250828,000000,73.05,74.31,71.54,74.24,3096117,0
+BROS.US,D,20250829,000000,74.225,74.225,70.37,71.83,3343109,0
+BROS.US,D,20250902,000000,70.465,73.24,69.78,72.98,2797163,0
+BROS.US,D,20250903,000000,72.5,72.774,71.29,71.71,2171622,0
+BROS.US,D,20250904,000000,72,72,70.27,71.43,2704554,0
+BROS.US,D,20250905,000000,72.4,73.58,65.78,65.98,6125497,0
+BROS.US,D,20250908,000000,65.775,66.28,63.67,64.3,6150103,0
+BROS.US,D,20250909,000000,64.3,65.93,63.7,65.64,2901836,0
+BROS.US,D,20250910,000000,65.51,65.7605,64.195,65.03,3513448,0
+BROS.US,D,20250911,000000,65.44,66.77,64.545,66.5,2664763,0
+BROS.US,D,20250912,000000,66.2,66.4602,64.1501,64.55,3052643,0
+BROS.US,D,20250915,000000,64.27,65.0025,62.03,62.1,3569258,0
+BROS.US,D,20250916,000000,62.14,62.4,59.229,59.34,4893619,0
+BROS.US,D,20250917,000000,59.6,60.0688,57.52,57.95,3403279,0
+BROS.US,D,20250918,000000,58.59,58.9,57.535,58.12,2880117,0
+BROS.US,D,20250919,000000,58.4,59.08,57.24,58.62,4196858,0
+BROS.US,D,20250922,000000,58.515,58.52,55.085,55.26,6283687,0
+BROS.US,D,20250923,000000,55.65,56.95,55.25,55.35,3151398,0
+BROS.US,D,20250924,000000,55.55,56.83,53.98,54.09,4013839,0
+BROS.US,D,20250925,000000,53.3,54.095,52.78,53.36,3216611,0
+BROS.US,D,20250926,000000,53.59,53.667,52.18,53.1,3596692,0
+BROS.US,D,20250929,000000,53.55,53.95,51.85,52.57,4652471,0
+BROS.US,D,20250930,000000,52.39,52.5,51.27,52.34,3471930,0
+BROS.US,D,20251001,000000,51.75,52.24,51.1203,51.53,4291561,0
+BROS.US,D,20251002,000000,52,52.68,51.8001,52.33,3350123,0
+BROS.US,D,20251003,000000,52.18,52.45,50.31,50.55,4514958,0
+BROS.US,D,20251006,000000,50.69,50.705,48.76,49.03,4727029,0
+BROS.US,D,20251007,000000,49.155,49.2565,47.42,47.66,4532486,0
+BROS.US,D,20251008,000000,47.875,48.6835,47.16,47.93,4410280,0
+BROS.US,D,20251009,000000,47.8,50.85,47.75,49.64,6361982,0
+BROS.US,D,20251010,000000,49.53,50.3499,48.11,48.88,4422398,0
+BROS.US,D,20251013,000000,50.125,52.66,49.875,52.31,6675558,0
+BROS.US,D,20251014,000000,51.43,53.18,50.23,52.92,5272700,0
+BROS.US,D,20251015,000000,53.73,55.09,53.07,55.01,4703020,0
+BROS.US,D,20251016,000000,55.125,55.4,52.9034,54.53,5259273,0
+BROS.US,D,20251017,000000,54.39,55.27,53.8,54.91,3242939,0
+BROS.US,D,20251020,000000,55.365,57.07,55,56.1,4057165,0
+BROS.US,D,20251021,000000,56.76,58.24,56.4613,57.49,3628552,0
+BROS.US,D,20251022,000000,56.92,57.87,56.01,57.11,3307472,0
+BROS.US,D,20251023,000000,57.15,57.49,56,57.14,2547837,0
+BROS.US,D,20251024,000000,58.1,58.39,56.4,56.91,2834231,0
+BROS.US,D,20251027,000000,58.39,60.195,57.84,59.87,3805315,0
+BROS.US,D,20251028,000000,59.92,60.22,58.43,59.32,2539997,0
+BROS.US,D,20251029,000000,59.3,59.37,57.39,57.84,2691668,0
+BROS.US,D,20251030,000000,55.42,57.7,54.03,55.53,4226442,0
+BROS.US,D,20251031,000000,55.6146,57.02,55.51,55.54,3116158,0
+BROS.US,D,20251103,000000,56,57.27,53.7,54.49,6238857,0
+BROS.US,D,20251104,000000,54.05,56.33,53.35,55.17,4777815,0
+BROS.US,D,20251105,000000,55,56.98,54.15,55.56,7212123,0
+BROS.US,D,20251106,000000,56.305,57.06,52.6201,53.22,7639585,0
+BROS.US,D,20251107,000000,52.67,54.14,50.695,53.43,4758232,0
+BROS.US,D,20251110,000000,54.485,57.31,54.485,56.68,4575371,0
+BROS.US,D,20251111,000000,56.54,58.5,55.38,56.01,3003456,0
+BROS.US,D,20251112,000000,56.99,59.42,56.53,57.62,3815998,0
+BROS.US,D,20251113,000000,57.25,57.9,54.5,55.37,3188266,0
+BROS.US,D,20251114,000000,54.2,55.18,53.28,53.71,2674396,0
+BROS.US,D,20251117,000000,53.81,55.22,51.015,51.62,3387251,0
+BROS.US,D,20251118,000000,51,51.95,50.445,51.3,3028224,0
+BROS.US,D,20251119,000000,51.5,51.5,49.52,50.22,3136396,0
+BROS.US,D,20251120,000000,51.25,53.24,50.56,50.87,4058348,0
+BROS.US,D,20251121,000000,51.605,55.65,51.45,54.84,4881648,0
+BROS.US,D,20251124,000000,55,55.25,52.32,53.36,4241129,0
+BROS.US,D,20251125,000000,53.3,57.73,53.02,57.37,7076788,0
+BROS.US,D,20251126,000000,57.38,60.09,57,58.28,3903450,0
+BROS.US,D,20251128,000000,58.8,59.76,58.61,58.61,1240245,0
+BROS.US,D,20251201,000000,58.57,60.58,58.13,59.36,3011284,0
+BROS.US,D,20251202,000000,59.725,59.8155,58.51,58.94,2205887,0
+BROS.US,D,20251203,000000,60,61.96,59.6,61.21,3591977,0
+BROS.US,D,20251204,000000,61.8,62.3,60.44,60.89,1717149,0
+BROS.US,D,20251205,000000,60.965,61.02,57.77,58.43,3690485,0
+BROS.US,D,20251208,000000,58.3,58.5,57.3036,58.08,2164303,0
+BROS.US,D,20251209,000000,58.75,59.5,57.95,58.9,1985200,0
+BROS.US,D,20251210,000000,59.34,61.4,59.34,61.01,3182185,0
+BROS.US,D,20251211,000000,60.625,62.18,60.5,61.12,1876233,0
+BROS.US,D,20251212,000000,61.215,62.4,60.25,61.16,1953535,0
+BROS.US,D,20251215,000000,61.68,62.52,60.5,60.59,2438195,0
+BROS.US,D,20251216,000000,61.05,62.95,61,62,2606294,0
+BROS.US,D,20251217,000000,62.75,65.39,62.61,63.01,4763871,0
+BROS.US,D,20251218,000000,64.35,65.93,64.3477,64.97,4607848,0
+BROS.US,D,20251219,000000,64.99,65.29,63.86,64.83,3447932,0
+BROS.US,D,20251222,000000,64.6002,65.45,63.58,64.38,4126471,0
+BROS.US,D,20251223,000000,63.6529,63.96,62.25,63.52,2875815,0
+BROS.US,D,20251224,000000,63.52,64.17,62.61,64.1,1193667,0
+BROS.US,D,20251226,000000,64.09,64.12,63.57,64.01,1829762,0
+BROS.US,D,20251229,000000,64.09,64.999,64.01,64.48,3052000,0
+BROS.US,D,20251230,000000,64.01,64.11,61.91,62.04,2216619,0
+BROS.US,D,20251231,000000,61.8034,62.4,60.82,61.22,2654222,0
+BROS.US,D,20260102,000000,61.52,62.38,60.23,62.16,2578810,0
+BROS.US,D,20260105,000000,62.3,62.5,59.59,60.12,3109894,0
+BROS.US,D,20260106,000000,59.89,63.77,58.65,63.26,4774033,0
+BROS.US,D,20260107,000000,63.38,63.95,62.46,63.21,2067561,0
+BROS.US,D,20260108,000000,62.5,63.9,61.52,63.06,2560938,0
+BROS.US,D,20260109,000000,62.92,63.645,61.61,62.37,2129489,0
+BROS.US,D,20260112,000000,62.12,62.73,60.58,61.69,2293083,0
+BROS.US,D,20260113,000000,61.085,61.73,59.5,61,2120003,0
+BROS.US,D,20260114,000000,60.61,63.29,59.821,62.49,3495895,0
+BROS.US,D,20260115,000000,62.2,62.785,60.84,61.14,3293597,0
+BROS.US,D,20260116,000000,61.06,63.03,61,62.15,3541703,0
+BROS.US,D,20260120,000000,61.17,63.75,61.17,61.41,2945126,0
+BROS.US,D,20260121,000000,61.76,62.59,59.84,61.18,3002636,0
+BROS.US,D,20260122,000000,61.785,63.12,60.46,60.64,2737835,0
+BROS.US,D,20260123,000000,60.865,61.46,59.895,60.97,2810700,0
+BROS.US,D,20260126,000000,61.69,62.88,58.75,58.88,4993775,0
+BROS.US,D,20260127,000000,59.02,59.1719,57.68,57.82,4350536,0
+BROS.US,D,20260128,000000,59.515,59.71,57.26,57.44,7874959,0
+BROS.US,D,20260129,000000,57.1,57.795,55.9,57.47,5137233,0
+BROS.US,D,20260130,000000,57.325,57.46,53.15,54.39,24341082,0
+BROS.US,D,20260202,000000,54.05,56.57,52.89,55.77,6661911,0
+BROS.US,D,20260203,000000,55.65,55.685,52.15,53.49,6527626,0
+BROS.US,D,20260204,000000,53.02,54.69,52.6401,54.48,5750300,0
+BROS.US,D,20260205,000000,54,54.72,51.765,52.42,4487181,0
+BROS.US,D,20260206,000000,53.55,57.14,53.175,57.04,4983845,0
+BROS.US,D,20260209,000000,57.055,57.5,55.5201,56.85,6740006,0
+BROS.US,D,20260210,000000,56.5,56.76,54.99,55.05,5398904,0
+BROS.US,D,20260211,000000,55.3,55.595,53.17,53.52,6003148,0
+BROS.US,D,20260212,000000,53.99,54.5,50.1388,50.82,7813931,0
+BROS.US,D,20260213,000000,59.5,59.83,49.94,53.2,20280142,0
+BROS.US,D,20260217,000000,54.13,54.345,50.61,53.61,7814150,0
+BROS.US,D,20260218,000000,54.165,55.93,53.0276,53.42,5203811,0
diff --git a/daily/us/nyse stocks/1/bst.us.txt b/daily/us/nyse stocks/1/bst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9c9f6f08b6a6021ff1b386600befa8d1eca5fc7
--- /dev/null
+++ b/daily/us/nyse stocks/1/bst.us.txt	
@@ -0,0 +1,2843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BST.US,D,20141029,000000,12.089,12.1182,12.0805,12.1182,1550291.3759183,0
+BST.US,D,20141030,000000,12.1182,12.1182,12.089,12.1182,121023.05182991,0
+BST.US,D,20141031,000000,12.1182,12.2388,12.089,12.1182,244210.30308548,0
+BST.US,D,20141103,000000,12.1503,12.699,12.089,12.1182,130290.75511418,0
+BST.US,D,20141104,000000,12.2096,12.2096,12.089,12.1409,129415.30085461,0
+BST.US,D,20141105,000000,12.1182,12.1456,12.1107,12.1182,151787.19447573,0
+BST.US,D,20141106,000000,12.1182,12.1277,12.1107,12.1182,54157.045421629,0
+BST.US,D,20141107,000000,12.1409,12.1409,12.1182,12.1409,48512.277847471,0
+BST.US,D,20141110,000000,12.1182,12.1503,12.1041,12.1182,67007.31152542,0
+BST.US,D,20141111,000000,12.1182,12.1409,12.1107,12.1182,44148.81832798,0
+BST.US,D,20141112,000000,12.1182,12.1456,12.1041,12.1277,104134.4342205,0
+BST.US,D,20141113,000000,12.1277,12.1748,12.1182,12.1456,52005.595329842,0
+BST.US,D,20141114,000000,12.1361,12.3198,12.1182,12.1748,71082.848588183,0
+BST.US,D,20141117,000000,12.1361,12.188,12.1182,12.1748,53866.998075922,0
+BST.US,D,20141118,000000,12.171,12.2388,12.1182,12.1182,56496.548188106,0
+BST.US,D,20141119,000000,12.1503,12.1503,12.1182,12.1182,60980.063934944,0
+BST.US,D,20141120,000000,12.1503,12.1503,12.1182,12.1182,73804.83137098,0
+BST.US,D,20141121,000000,12.1748,12.1748,12.1182,12.1182,61199.989944326,0
+BST.US,D,20141124,000000,12.1182,12.1409,12.1182,12.1182,51999.220662904,0
+BST.US,D,20141125,000000,12.1182,12.1748,12.1182,12.1182,79756.645402682,0
+BST.US,D,20141126,000000,12.1277,12.1672,12.1182,12.1182,82605.059079759,0
+BST.US,D,20141128,000000,12.1748,12.1748,12.1182,12.1182,41134.663310495,0
+BST.US,D,20141201,000000,12.1182,12.1503,12.012,12.1182,223265.27241413,0
+BST.US,D,20141202,000000,12.171,12.171,12.089,12.1182,96002.484095782,0
+BST.US,D,20141203,000000,12.1456,12.1503,12.0957,12.1182,69335.127402509,0
+BST.US,D,20141204,000000,12.1182,12.1748,12.089,12.1182,60833.446595355,0
+BST.US,D,20141205,000000,12.1182,12.2708,12.0957,12.252,94954.913828869,0
+BST.US,D,20141208,000000,12.0805,12.0805,11.2411,11.5197,742900.49769459,0
+BST.US,D,20141209,000000,11.514,11.5742,11.4209,11.4595,261702.38916508,0
+BST.US,D,20141210,000000,11.6043,11.6043,11.3135,11.4386,176001.36684213,0
+BST.US,D,20141211,000000,11.4518,11.5742,10.7619,10.9804,290277.89616199,0
+BST.US,D,20141212,000000,10.8975,11.0087,10.5624,10.5624,264064.20326586,0
+BST.US,D,20141215,000000,10.7554,10.8459,10.0899,10.2443,348647.53398557,0
+BST.US,D,20141216,000000,10.2311,10.4176,10.0006,10.0645,572713.88954497,0
+BST.US,D,20141217,000000,10.0033,10.5446,10.0033,10.5173,357624.12747964,0
+BST.US,D,20141218,000000,10.5296,10.8938,10.4616,10.4899,522746.06274651,0
+BST.US,D,20141219,000000,10.6444,10.6942,10.4352,10.5061,562284.93443338,0
+BST.US,D,20141222,000000,10.585,10.7414,10.429,10.7291,386877.47406102,0
+BST.US,D,20141223,000000,10.841,10.9456,10.6725,10.7414,380840.66447013,0
+BST.US,D,20141224,000000,10.841,10.8694,10.4966,10.5916,276622.29713496,0
+BST.US,D,20141226,000000,10.7232,10.8108,10.6029,10.6668,308973.73184851,0
+BST.US,D,20141229,000000,10.6942,10.7854,10.5061,10.6029,567431.41554183,0
+BST.US,D,20141230,000000,10.6668,10.7809,10.6122,10.7751,449159.03249594,0
+BST.US,D,20141231,000000,10.7572,10.8871,10.4352,10.7232,992382.65033833,0
+BST.US,D,20150102,000000,10.7291,10.841,10.6725,10.8336,299390.48255077,0
+BST.US,D,20150105,000000,10.7854,10.7854,10.5916,10.6216,131957.73051864,0
+BST.US,D,20150106,000000,10.5296,10.7149,10.5296,10.6528,184734.66054805,0
+BST.US,D,20150107,000000,10.7572,10.9653,10.684,10.7809,217476.01238935,0
+BST.US,D,20150108,000000,10.8166,11.0735,10.8166,11.0423,140972.57201436,0
+BST.US,D,20150109,000000,11.1177,11.1581,10.9388,11.0877,131391.44760559,0
+BST.US,D,20150112,000000,11.1478,11.1478,10.986,11.0463,129994.33310154,0
+BST.US,D,20150113,000000,10.97,11.2402,10.9266,10.9916,179279.00809308,0
+BST.US,D,20150114,000000,10.9653,11.1264,10.8721,11.0537,337666.1077393,0
+BST.US,D,20150115,000000,11.1122,11.2476,10.8684,10.905,179068.64408409,0
+BST.US,D,20150116,000000,10.9775,11.0604,10.8617,10.8721,196226.06014943,0
+BST.US,D,20150120,000000,10.9653,11.082,10.7451,10.7968,204522.68917007,0
+BST.US,D,20150121,000000,10.7732,10.9314,10.7732,10.8552,232269.48946494,0
+BST.US,D,20150122,000000,10.9107,11.1122,10.8468,10.9314,248191.28258865,0
+BST.US,D,20150123,000000,10.8984,11.2063,10.7554,11.0311,223495.82286839,0
+BST.US,D,20150126,000000,11.0669,11.2185,10.9814,11.2138,154318.99969488,0
+BST.US,D,20150127,000000,11.2063,11.2138,11.0379,11.1723,251372.24139104,0
+BST.US,D,20150128,000000,11.1591,11.2138,11.0247,11.082,237369.22301586,0
+BST.US,D,20150129,000000,11.1517,11.2542,10.9814,11.1337,342651.09728529,0
+BST.US,D,20150130,000000,11.178,11.1846,11.0379,11.0669,226491.91632956,0
+BST.US,D,20150202,000000,11.2138,11.2138,10.6641,10.8552,187396.08399494,0
+BST.US,D,20150203,000000,10.8721,11.0942,10.8721,10.9992,299765.52545565,0
+BST.US,D,20150204,000000,11.082,11.1478,10.9314,11.1063,154042.76412753,0
+BST.US,D,20150205,000000,11.1639,11.2402,11.0423,11.1517,124129.63951801,0
+BST.US,D,20150206,000000,11.0735,11.1478,11.0604,11.1186,190026.69655161,0
+BST.US,D,20150209,000000,11.0311,11.1186,10.9916,11.1186,199234.90294446,0
+BST.US,D,20150210,000000,11.0379,11.1386,11.0379,11.1186,139302.40927643,0
+BST.US,D,20150211,000000,11.1723,11.3756,11.1337,11.1432,124126.45218453,0
+BST.US,D,20150212,000000,11.2787,11.2984,11.0311,11.082,164033.99210934,0
+BST.US,D,20150213,000000,11.0942,11.3145,11.0735,11.305,216875.73125264,0
+BST.US,D,20150217,000000,11.2787,11.3794,11.0735,11.1386,142050.95317149,0
+BST.US,D,20150218,000000,11.227,11.2552,11.0311,11.1639,150156.34218395,0
+BST.US,D,20150219,000000,11.2194,11.2476,11.0669,11.1591,149361.63370559,0
+BST.US,D,20150220,000000,11.1186,11.178,11.0999,11.1386,172607.9191418,0
+BST.US,D,20150223,000000,11.1186,11.2411,11.0669,11.1264,163273.28185467,0
+BST.US,D,20150224,000000,11.1122,11.1517,11.0369,11.0369,257906.27500314,0
+BST.US,D,20150225,000000,11.0942,11.227,11.0735,11.1941,207092.7423908,0
+BST.US,D,20150226,000000,11.1063,11.227,11.1063,11.1478,143419.38167431,0
+BST.US,D,20150227,000000,11.1264,11.227,11.1264,11.1337,258279.19301905,0
+BST.US,D,20150302,000000,11.1186,11.1846,11.082,11.1591,186124.33794069,0
+BST.US,D,20150303,000000,11.1386,11.3569,11.0735,11.2713,241627.50053085,0
+BST.US,D,20150304,000000,11.2005,11.2713,11.1386,11.2073,192775.24044665,0
+BST.US,D,20150305,000000,11.227,11.2552,11.1063,11.1639,232536.16303187,0
+BST.US,D,20150306,000000,11.1902,11.1902,10.9653,10.9916,161625.43045103,0
+BST.US,D,20150309,000000,10.9982,11.0735,10.9202,10.9436,102879.68727807,0
+BST.US,D,20150310,000000,10.9511,10.9511,10.6847,10.7309,172656.79158833,0
+BST.US,D,20150311,000000,10.8034,10.8721,10.7496,10.7648,170382.09793573,0
+BST.US,D,20150312,000000,10.7592,10.8204,10.679,10.7177,212970.18530823,0
+BST.US,D,20150313,000000,10.7496,10.8258,10.6377,10.7546,169412.08611657,0
+BST.US,D,20150316,000000,10.7546,10.905,10.7252,10.7441,260074.72420676,0
+BST.US,D,20150317,000000,10.6962,10.8136,10.6735,10.7309,177795.83558535,0
+BST.US,D,20150318,000000,10.8034,10.9107,10.6688,10.8608,113582.75306803,0
+BST.US,D,20150319,000000,10.8258,10.986,10.8204,10.9314,195061.62098865,0
+BST.US,D,20150320,000000,10.9709,11.0423,10.8459,10.9212,598092.50107217,0
+BST.US,D,20150323,000000,10.9212,10.9926,10.8862,10.8862,418521.32074439,0
+BST.US,D,20150324,000000,10.9107,10.9926,10.8862,10.8862,378661.59082162,0
+BST.US,D,20150325,000000,10.9172,11.0189,10.8459,11.0001,407391.15226953,0
+BST.US,D,20150326,000000,10.9107,11.0623,10.9107,11.0001,235723.4965012,0
+BST.US,D,20150327,000000,10.905,11.0423,10.905,10.986,134400.29040063,0
+BST.US,D,20150330,000000,10.9709,11.1404,10.9588,11.0623,349142.63311781,0
+BST.US,D,20150331,000000,11.1741,11.274,11.0001,11.0482,688929.38005867,0
+BST.US,D,20150401,000000,11.0189,11.162,11.0189,11.1545,215877.03343225,0
+BST.US,D,20150402,000000,11.0763,11.1545,11.0189,11.0482,251532.67050899,0
+BST.US,D,20150406,000000,10.986,11.2231,10.986,11.0763,242009.98054717,0
+BST.US,D,20150407,000000,11.0688,11.1356,11.0189,11.0331,195268.79766414,0
+BST.US,D,20150408,000000,11.0887,11.0961,11.0067,11.0547,107456.69814002,0
+BST.US,D,20150409,000000,11.1083,11.1545,11.0623,11.0848,123799.21928166,0
+BST.US,D,20150410,000000,11.0547,11.1498,11.0547,11.1356,101482.57277403,0
+BST.US,D,20150413,000000,11.1741,11.2674,11.0473,11.1083,181614.2610816,0
+BST.US,D,20150414,000000,11.0623,11.1449,11.0179,11.0321,168460.13585373,0
+BST.US,D,20150415,000000,11.0678,11.1667,11.0473,11.115,121174.98139195,0
+BST.US,D,20150416,000000,11.115,11.1912,11.0623,11.115,130846.41358233,0
+BST.US,D,20150417,000000,11.1083,11.162,10.9578,11.0124,140069.49419805,0
+BST.US,D,20150420,000000,11.0124,11.1741,11.0124,11.1545,154739.72771281,0
+BST.US,D,20150421,000000,11.1299,11.224,11.0887,11.1356,104299.11311641,0
+BST.US,D,20150422,000000,11.1449,11.1912,11.1299,11.162,122083.3714307,0
+BST.US,D,20150423,000000,11.1545,11.2835,11.1498,11.2382,146963.69649218,0
+BST.US,D,20150424,000000,11.3032,11.3089,11.2749,11.2835,216751.42524734,0
+BST.US,D,20150427,000000,11.2835,11.3482,11.2307,11.2307,141509.10648168,0
+BST.US,D,20150428,000000,11.2382,11.3323,11.2034,11.2581,172634.48025404,0
+BST.US,D,20150429,000000,11.2382,11.3323,11.1809,11.2448,182897.69402525,0
+BST.US,D,20150430,000000,11.1741,11.2382,11.1027,11.1299,164456.84501627,0
+BST.US,D,20150501,000000,11.1027,11.224,11.1027,11.2156,116641.53075408,0
+BST.US,D,20150504,000000,11.1863,11.2957,11.1404,11.224,82142.895726708,0
+BST.US,D,20150505,000000,11.1863,11.2674,11.0379,11.0755,173599.17985076,0
+BST.US,D,20150506,000000,11.0537,11.1224,10.9992,11.115,109686.76912405,0
+BST.US,D,20150507,000000,11.1224,11.2034,11.1027,11.1498,150816.12021207,0
+BST.US,D,20150508,000000,11.1863,11.2957,11.1863,11.2627,72839.069329778,0
+BST.US,D,20150511,000000,11.2835,11.3135,11.2382,11.2749,87922.593751068,0
+BST.US,D,20150512,000000,11.2156,11.2448,11.162,11.2118,201017.6847983,0
+BST.US,D,20150513,000000,11.2034,11.3428,11.2034,11.3267,117427.73967651,0
+BST.US,D,20150514,000000,11.3428,11.4386,11.2967,11.3794,133862.69348881,0
+BST.US,D,20150515,000000,11.3559,11.4122,11.2967,11.304,96523.08189577,0
+BST.US,D,20150518,000000,11.2835,11.3691,11.2835,11.3098,105333.93404946,0
+BST.US,D,20150519,000000,11.288,11.3794,11.2835,11.2967,82649.681748331,0
+BST.US,D,20150520,000000,11.304,11.3634,11.2835,11.2835,233424.36662531,0
+BST.US,D,20150521,000000,11.3098,11.3691,11.2835,11.304,180931.10927467,0
+BST.US,D,20150522,000000,11.2835,11.3323,11.2684,11.288,63340.815591217,0
+BST.US,D,20150526,000000,11.288,11.3492,11.0951,11.129,177943.51536943,0
+BST.US,D,20150527,000000,11.1356,11.2627,11.1356,11.2524,212043.73371315,0
+BST.US,D,20150528,000000,11.1741,11.2524,11.1741,11.2156,204528.00139249,0
+BST.US,D,20150529,000000,11.3098,11.3323,11.2034,11.2627,252726.85811549,0
+BST.US,D,20150601,000000,11.2758,11.3559,11.224,11.338,155723.55131035,0
+BST.US,D,20150602,000000,11.3098,11.4434,11.2758,11.4434,217279.46015874,0
+BST.US,D,20150603,000000,11.4067,11.6373,11.4067,11.5696,243471.90416508,0
+BST.US,D,20150604,000000,11.4829,11.563,11.4829,11.5443,163228.65918609,0
+BST.US,D,20150605,000000,11.5083,11.5827,11.4386,11.5696,140572.03044171,0
+BST.US,D,20150608,000000,11.5083,11.5319,11.4585,11.4895,91585.902351801,0
+BST.US,D,20150609,000000,11.4434,11.5037,11.4254,11.4386,128455.91348034,0
+BST.US,D,20150610,000000,11.418,11.5959,11.418,11.5037,106643.92810534,0
+BST.US,D,20150611,000000,11.4961,11.5904,11.4717,11.4717,180354.20191672,0
+BST.US,D,20150612,000000,11.4434,11.4961,11.3624,11.4113,122658.15389967,0
+BST.US,D,20150615,000000,11.3549,11.4172,11.3192,11.3428,137579.12431403,0
+BST.US,D,20150616,000000,11.3878,11.4312,11.3549,11.4113,226756.46500751,0
+BST.US,D,20150617,000000,11.4172,11.466,11.3482,11.45,134560.71951856,0
+BST.US,D,20150618,000000,11.466,11.6137,11.4434,11.5271,210254.57719238,0
+BST.US,D,20150619,000000,11.5705,11.5904,11.3878,11.4067,252778.91789549,0
+BST.US,D,20150622,000000,11.4172,11.5517,11.3624,11.4067,282933.2174042,0
+BST.US,D,20150623,000000,11.4376,11.4717,11.3747,11.3992,261879.81739488,0
+BST.US,D,20150624,000000,11.4434,11.5207,11.3681,11.3878,180580.50259304,0
+BST.US,D,20150625,000000,11.3992,11.3992,11.2439,11.3079,194859.75653557,0
+BST.US,D,20150626,000000,11.2439,11.3549,11.2223,11.2289,119807.6153336,0
+BST.US,D,20150629,000000,11.1854,11.2289,11.0867,11.1517,203434.74601252,0
+BST.US,D,20150630,000000,11.2156,11.338,11.0989,11.1264,277765.48740595,0
+BST.US,D,20150701,000000,11.1517,11.2872,11.1432,11.1902,239130.75597987,0
+BST.US,D,20150702,000000,11.2581,11.338,11.1723,11.1902,264681.48351441,0
+BST.US,D,20150706,000000,11.16,11.2363,11.0292,11.0924,282141.69625932,0
+BST.US,D,20150707,000000,11.0867,11.0867,10.9172,10.9784,164390.97345791,0
+BST.US,D,20150708,000000,11.0219,11.0509,10.9107,10.9662,156781.74602217,0
+BST.US,D,20150709,000000,11.0292,11.0717,10.8862,10.905,82040.90105569,0
+BST.US,D,20150710,000000,10.9388,11.1432,10.9388,11.0867,158044.99252049,0
+BST.US,D,20150713,000000,11.1854,11.196,11.1186,11.161,177345.35912169,0
+BST.US,D,20150714,000000,11.1063,11.304,11.1063,11.2231,128952.07505708,0
+BST.US,D,20150715,000000,11.2627,11.2758,11.1658,11.1723,118614.49017159,0
+BST.US,D,20150716,000000,11.3502,11.3569,11.1854,11.2514,159195.61990292,0
+BST.US,D,20150717,000000,11.3135,11.4322,11.2684,11.4122,99558.485803048,0
+BST.US,D,20150720,000000,11.4443,11.5339,11.3813,11.5224,151935.93670432,0
+BST.US,D,20150721,000000,11.5224,11.61,11.4801,11.5592,90249.347183668,0
+BST.US,D,20150722,000000,11.5169,11.5291,11.3333,11.3634,184600.79254234,0
+BST.US,D,20150723,000000,11.3955,11.4189,11.2684,11.2684,94348.258025208,0
+BST.US,D,20150724,000000,11.3333,11.3813,11.1488,11.1488,155880.79309482,0
+BST.US,D,20150727,000000,11.1122,11.2025,10.9945,11.0077,198328.63779469,0
+BST.US,D,20150728,000000,11.036,11.1526,11.036,11.1063,231776.51522168,0
+BST.US,D,20150729,000000,11.1386,11.1912,11.0924,11.1441,121965.44009233,0
+BST.US,D,20150730,000000,11.0717,11.2025,11.0717,11.196,125587.31335797,0
+BST.US,D,20150731,000000,11.3098,11.3502,11.1854,11.2514,234460.25000284,0
+BST.US,D,20150803,000000,11.2372,11.3333,11.0717,11.0717,107966.67149508,0
+BST.US,D,20150804,000000,11.0575,11.179,10.9653,10.9869,252760.85633917,0
+BST.US,D,20150805,000000,11.1488,11.3098,11.0575,11.2684,163617.51386935,0
+BST.US,D,20150806,000000,11.2231,11.3813,11.0924,11.1122,135823.96601693,0
+BST.US,D,20150807,000000,11.0924,11.196,11.0077,11.036,70684.431904521,0
+BST.US,D,20150810,000000,11.0509,11.288,11.0509,11.2231,208740.59379445,0
+BST.US,D,20150811,000000,11.1063,11.196,11.0867,11.0989,98212.368634507,0
+BST.US,D,20150812,000000,11.065,11.1441,10.8967,11.0717,180566.69081468,0
+BST.US,D,20150813,000000,11.035,11.1441,11.035,11.1386,101970.23479483,0
+BST.US,D,20150814,000000,11.1386,11.1799,11.0717,11.1799,76085.89969052,0
+BST.US,D,20150817,000000,11.1967,11.2448,11.0989,11.224,126596.63562325,0
+BST.US,D,20150818,000000,11.2581,11.3728,11.0924,11.1386,398467.68099994,0
+BST.US,D,20150819,000000,11.1658,11.2382,11.0989,11.1967,106046.83430209,0
+BST.US,D,20150820,000000,11.0801,11.1799,10.8336,10.842,277511.56317288,0
+BST.US,D,20150821,000000,10.8336,10.8967,10.5286,10.5286,172403.92979977,0
+BST.US,D,20150824,000000,10.1134,10.4176,8.94259,9.81878,400607.44420233,0
+BST.US,D,20150825,000000,10.5096,10.5096,10.0439,10.0561,233592.2328547,0
+BST.US,D,20150826,000000,10.201,10.4562,10.0165,10.282,267007.17450251,0
+BST.US,D,20150827,000000,10.4089,10.9314,10.3195,10.7355,307793.35602037,0
+BST.US,D,20150828,000000,10.7846,10.8889,10.6142,10.7168,116250.55118185,0
+BST.US,D,20150831,000000,10.7958,10.8645,10.6142,10.76,152014.55759656,0
+BST.US,D,20150901,000000,10.5154,10.7242,10.4938,10.6479,151075.35666759,0
+BST.US,D,20150902,000000,10.6479,10.6576,10.5154,10.5926,80013.756969206,0
+BST.US,D,20150903,000000,10.6479,10.8034,10.536,10.5437,83615.443789532,0
+BST.US,D,20150904,000000,10.5096,10.5926,10.4089,10.5926,66674.76640012,0
+BST.US,D,20150908,000000,10.6886,10.7958,10.5624,10.7431,132400.76987086,0
+BST.US,D,20150909,000000,10.9935,10.9935,10.5709,10.5709,126596.63562325,0
+BST.US,D,20150910,000000,10.6142,10.683,10.4862,10.5437,142977.40476656,0
+BST.US,D,20150911,000000,10.585,10.585,10.4862,10.5437,59876.184110072,0
+BST.US,D,20150914,000000,10.6425,10.6781,10.424,10.4352,79213.736268407,0
+BST.US,D,20150915,000000,10.5286,10.7364,10.473,10.7364,110559.03605014,0
+BST.US,D,20150916,000000,10.7364,10.824,10.5286,10.824,146267.79535138,0
+BST.US,D,20150917,000000,10.7619,11.0237,10.5926,11.0105,217520.63505792,0
+BST.US,D,20150918,000000,10.7658,10.9266,10.6528,10.7262,155464.31485485,0
+BST.US,D,20150921,000000,10.7262,10.7854,10.5991,10.7094,142676.73297595,0
+BST.US,D,20150922,000000,10.5926,10.684,10.5096,10.5813,160913.59264289,0
+BST.US,D,20150923,000000,10.6151,10.6347,10.4484,10.4693,154525.1139259,0
+BST.US,D,20150924,000000,10.4862,10.5286,10.3376,10.4005,181739.62953138,0
+BST.US,D,20150925,000000,10.5096,10.5709,10.36,10.3807,137840.48565851,0
+BST.US,D,20150928,000000,10.3421,10.3939,10.0336,10.0636,184194.93874725,0
+BST.US,D,20150929,000000,10.0636,10.1756,9.88004,9.91774,194751.38719761,0
+BST.US,D,20150930,000000,10.0636,10.201,9.97036,10.1615,241377.82607575,0
+BST.US,D,20151001,000000,10.1615,10.2866,10.0693,10.1756,140484.90999356,0
+BST.US,D,20151002,000000,10.1106,10.3122,10.04,10.3007,193978.99005355,0
+BST.US,D,20151005,000000,10.3883,10.5813,10.3883,10.5709,130738.04424438,0
+BST.US,D,20151006,000000,10.5737,10.684,10.4993,10.6717,205668.00433003,0
+BST.US,D,20151007,000000,10.6425,10.7732,10.5501,10.7732,174489.50833318,0
+BST.US,D,20151008,000000,10.6586,10.7506,10.5991,10.6781,108841.06331018,0
+BST.US,D,20151009,000000,10.6781,10.8176,10.6717,10.7912,78272.410450471,0
+BST.US,D,20151012,000000,10.7364,10.8522,10.7187,10.8118,86150.436342128,0
+BST.US,D,20151013,000000,10.7309,10.9275,10.7252,10.7658,74867.275860751,0
+BST.US,D,20151014,000000,10.7441,10.7912,10.6772,10.6772,65100.22366628,0
+BST.US,D,20151015,000000,10.6772,10.8118,10.6772,10.8118,68199.374242944,0
+BST.US,D,20151016,000000,10.7854,10.8797,10.7619,10.8288,67584.218883366,0
+BST.US,D,20151019,000000,10.8721,10.9672,10.8522,10.9624,68666.849818443,0
+BST.US,D,20151020,000000,10.9275,10.9624,10.8288,10.844,72454.46442448,0
+BST.US,D,20151021,000000,10.923,10.9344,10.8176,10.8354,85562.904539285,0
+BST.US,D,20151022,000000,10.8721,10.9624,10.8176,10.9344,160742.53908004,0
+BST.US,D,20151023,000000,11.0867,11.3464,11.0867,11.3351,553526.1420597,0
+BST.US,D,20151026,000000,11.3522,11.3935,11.2392,11.2984,142445.12007717,0
+BST.US,D,20151027,000000,11.1912,11.2713,11.1056,11.1102,130356.62667256,0
+BST.US,D,20151028,000000,11.1854,11.2787,11.1386,11.2108,103078.36439766,0
+BST.US,D,20151029,000000,11.1478,11.2787,11.0169,11.161,235140.21447631,0
+BST.US,D,20151030,000000,11.2156,11.2156,10.9475,11.0492,219020.8066775,0
+BST.US,D,20151102,000000,11.1177,11.1967,11.1056,11.1723,96778.068573317,0
+BST.US,D,20151103,000000,11.1526,11.2787,11.0867,11.2637,144307.58526774,0
+BST.US,D,20151104,000000,11.224,11.2909,11.1854,11.2392,104367.10956376,0
+BST.US,D,20151105,000000,11.2533,11.2853,11.1967,11.2581,126793.18785386,0
+BST.US,D,20151106,000000,11.2581,11.2637,11.1386,11.1526,194224.41473069,0
+BST.US,D,20151109,000000,11.2025,11.2025,11.0124,11.0555,156855.05469196,0
+BST.US,D,20151110,000000,11.0555,11.1177,10.9907,10.9982,169877.43680308,0
+BST.US,D,20151111,000000,10.9982,11.1102,10.9672,11.0914,131597.5618366,0
+BST.US,D,20151112,000000,11.0632,11.1432,11.0311,11.1386,132065.03741209,0
+BST.US,D,20151113,000000,11.1056,11.1056,10.9266,11.0311,128209.42635872,0
+BST.US,D,20151116,000000,11.0311,11.0555,10.9334,11.0492,118196.94948711,0
+BST.US,D,20151117,000000,11.0038,11.0555,10.9334,10.9747,142699.04431023,0
+BST.US,D,20151118,000000,10.9662,11.1488,10.9662,11.1254,130216.3839999,0
+BST.US,D,20151119,000000,11.1432,11.1863,11.0914,11.161,109255.4166612,0
+BST.US,D,20151120,000000,11.225,11.2796,11.161,11.2467,150556.88375659,0
+BST.US,D,20151123,000000,11.2722,11.2863,11.1254,11.1526,112185.63856398,0
+BST.US,D,20151124,000000,11.161,11.1976,10.9973,11.0772,471076.19987544,0
+BST.US,D,20151125,000000,11.0772,11.161,11.0772,11.0914,128058.55924119,0
+BST.US,D,20151127,000000,11.0423,11.1863,11.0423,11.1799,51010.084842926,0
+BST.US,D,20151130,000000,11.3116,11.3116,11.1488,11.161,181537.76507833,0
+BST.US,D,20151201,000000,11.1177,11.2928,11.1177,11.2796,113317.14194558,0
+BST.US,D,20151202,000000,11.2589,11.3248,11.2166,11.2722,176740.82820702,0
+BST.US,D,20151203,000000,11.1799,11.3248,11.0772,11.1912,172871.40537525,0
+BST.US,D,20151204,000000,11.1488,11.4614,11.1488,11.4189,143164.39499676,0
+BST.US,D,20151207,000000,11.3541,11.4322,11.3315,11.3315,208502.60622875,0
+BST.US,D,20151208,000000,11.1056,11.3474,11.1056,11.2928,130947.34580887,0
+BST.US,D,20151209,000000,11.2467,11.3541,11.1102,11.2402,248875.49684007,0
+BST.US,D,20151210,000000,11.2722,11.3248,11.1863,11.2589,186146.64927496,0
+BST.US,D,20151211,000000,11.1658,11.225,11.0697,11.0697,178451.36383554,0
+BST.US,D,20151214,000000,11.0379,11.0632,10.9549,11.0247,156001.91176667,0
+BST.US,D,20151215,000000,11.0632,11.2034,11.0632,11.1488,110801.27339381,0
+BST.US,D,20151216,000000,11.1488,11.3013,11.1488,11.2476,198088.52534,0
+BST.US,D,20151217,000000,11.2589,11.338,11.1912,11.1976,159484.60480414,0
+BST.US,D,20151218,000000,11.1912,11.2722,11.1254,11.161,172511.23669322,0
+BST.US,D,20151221,000000,11.1432,11.2655,11.098,11.1177,298903.88297446,0
+BST.US,D,20151222,000000,11.1327,11.2863,11.1102,11.226,233353.1828445,0
+BST.US,D,20151223,000000,11.2402,11.4895,11.2402,11.3756,140341.47998744,0
+BST.US,D,20151224,000000,11.3756,11.4631,11.3428,11.3634,74770.593412182,0
+BST.US,D,20151228,000000,11.402,11.4359,11.2938,11.3258,136744.04294506,0
+BST.US,D,20151229,000000,11.4209,11.4631,11.3823,11.402,137802.23765687,0
+BST.US,D,20151230,000000,11.3428,11.4773,11.2034,11.2476,237034.55300155,0
+BST.US,D,20151231,000000,11.3492,11.3492,11.2034,11.3013,183793.33473012,0
+BST.US,D,20160104,000000,11.1386,11.2128,11.0311,11.0547,134188.86394717,0
+BST.US,D,20160105,000000,11.098,11.161,11.0763,11.1327,78295.784229244,0
+BST.US,D,20160106,000000,11.0311,11.0763,10.8758,10.9887,189785.52165243,0
+BST.US,D,20160107,000000,10.8328,10.9456,10.6594,10.6594,127498.65099507,0
+BST.US,D,20160108,000000,10.7282,10.8258,10.6068,10.6068,92296.677715458,0
+BST.US,D,20160111,000000,10.6254,10.6877,10.4589,10.5342,193229.96668827,0
+BST.US,D,20160112,000000,10.6339,10.6556,10.5061,10.6068,126031.41515471,0
+BST.US,D,20160113,000000,10.5604,10.6142,10.4447,10.4447,213704.33445068,0
+BST.US,D,20160114,000000,10.3376,10.5183,10.2518,10.4089,184511.54720521,0
+BST.US,D,20160115,000000,10.2481,10.3102,10.1314,10.1416,199041.53804732,0
+BST.US,D,20160119,000000,10.1776,10.1776,9.86025,9.91578,118605.99061568,0
+BST.US,D,20160120,000000,9.87531,9.87531,9.44895,9.82933,252397.50032367,0
+BST.US,D,20160121,000000,9.81322,10.0023,9.74356,9.92701,123736.53505678,0
+BST.US,D,20160122,000000,10.1257,10.2734,10.0626,10.2669,84602.45472053,0
+BST.US,D,20160125,000000,10.2669,10.2669,9.95538,9.95538,72011.425072246,0
+BST.US,D,20160126,000000,10.0683,10.2423,10.0626,10.1558,133549.27236432,0
+BST.US,D,20160127,000000,10.17,10.1859,9.94784,9.94784,84499.397605023,0
+BST.US,D,20160128,000000,10.0185,10.2669,10.0185,10.2612,118938.53574099,0
+BST.US,D,20160129,000000,10.2914,10.585,10.2914,10.4655,67545.970881733,0
+BST.US,D,20160201,000000,10.3544,10.5379,10.2914,10.4712,67439.726432757,0
+BST.US,D,20160202,000000,10.3469,10.5125,10.3469,10.3817,108901.6226461,0
+BST.US,D,20160203,000000,10.3817,10.5418,10.2538,10.5183,114729.1306725,0
+BST.US,D,20160204,000000,10.4176,10.6847,10.4176,10.4589,86911.146596805,0
+BST.US,D,20160205,000000,10.4071,10.4372,9.92334,9.98068,149570.93527007,0
+BST.US,D,20160208,000000,9.93286,9.97225,9.46873,9.51769,176623.95931314,0
+BST.US,D,20160209,000000,9.52518,9.57694,9.35861,9.39155,89803.120497963,0
+BST.US,D,20160210,000000,9.52518,9.64477,9.40945,9.40945,82345.822624254,0
+BST.US,D,20160211,000000,9.38684,9.43673,9.26261,9.35861,177902.08003433,0
+BST.US,D,20160212,000000,9.44426,9.51105,9.31153,9.31153,100686.80185119,0
+BST.US,D,20160216,000000,9.55632,9.64477,9.49883,9.57694,73226.861568544,0
+BST.US,D,20160217,000000,9.63996,9.91282,9.63996,9.90741,93605.609326859,0
+BST.US,D,20160218,000000,9.91774,9.98544,9.87807,9.8952,83181.966437705,0
+BST.US,D,20160219,000000,9.8952,10.0146,9.81225,9.98544,98696.843321844,0
+BST.US,D,20160222,000000,10.0871,10.2414,10.0871,10.1474,122307.54721803,0
+BST.US,D,20160223,000000,10.1362,10.1362,9.99387,10.0597,86290.679014778,0
+BST.US,D,20160224,000000,9.79907,10.0571,9.75208,10.0146,135265.12021531,0
+BST.US,D,20160225,000000,10.0984,10.2208,10.0062,10.2208,109818.51224077,0
+BST.US,D,20160226,000000,10.2273,10.2612,10.169,10.2481,96715.38434842,0
+BST.US,D,20160229,000000,10.3102,10.535,10.0937,10.0937,166373.49487582,0
+BST.US,D,20160301,000000,10.201,10.3469,10.1474,10.3186,88826.734011863,0
+BST.US,D,20160302,000000,10.3469,10.4589,10.3308,10.4589,90935.686324061,0
+BST.US,D,20160303,000000,10.4834,10.4834,10.3308,10.4185,78881.191143109,0
+BST.US,D,20160304,000000,10.4655,10.5813,10.4025,10.5267,57616.364680326,0
+BST.US,D,20160307,000000,10.5492,10.5492,10.4025,10.4185,106644.99054983,0
+BST.US,D,20160308,000000,10.3376,10.4514,10.3102,10.425,116283.48696103,0
+BST.US,D,20160309,000000,10.4899,10.535,10.3376,10.3676,121653.08141234,0
+BST.US,D,20160310,000000,10.3883,10.5125,10.3244,10.425,72886.879331817,0
+BST.US,D,20160311,000000,10.5267,10.5945,10.4514,10.5945,86606.22502824,0
+BST.US,D,20160314,000000,10.5878,10.682,10.5559,10.5709,106158.39097351,0
+BST.US,D,20160315,000000,10.5031,10.6454,10.4514,10.536,88382.632215139,0
+BST.US,D,20160316,000000,10.5031,10.6454,10.5031,10.5945,80355.864094913,0
+BST.US,D,20160317,000000,10.5501,10.7873,10.4909,10.7554,144181.15437346,0
+BST.US,D,20160318,000000,10.7941,10.9643,10.7364,10.8486,157663.57494868,0
+BST.US,D,20160321,000000,10.7941,10.9558,10.7761,10.9558,66798.009960934,0
+BST.US,D,20160322,000000,10.8258,10.9775,10.7941,10.8635,74901.274084425,0
+BST.US,D,20160323,000000,10.8852,10.8852,10.7761,10.7941,69473.245186179,0
+BST.US,D,20160324,000000,10.8081,10.8081,10.7017,10.7554,88050.087089839,0
+BST.US,D,20160328,000000,10.7319,10.8024,10.7262,10.7262,48297.664060538,0
+BST.US,D,20160329,000000,10.7017,10.9285,10.7017,10.8919,48193.544500539,0
+BST.US,D,20160330,000000,10.9775,11.1386,10.923,11.0405,102266.65680747,0
+BST.US,D,20160331,000000,11.0971,11.3155,11.001,11.3155,189430.66519286,0
+BST.US,D,20160401,000000,11.1432,11.2063,11.0613,11.1432,98158.18396553,0
+BST.US,D,20160404,000000,11.1432,11.1799,10.9558,10.9935,112385.37812806,0
+BST.US,D,20160405,000000,10.9285,10.9633,10.8258,10.9285,105562.35961475,0
+BST.US,D,20160406,000000,10.9182,10.9869,10.7873,10.9353,224850.43959286,0
+BST.US,D,20160407,000000,10.8258,10.9407,10.7506,10.7761,104230.05422458,0
+BST.US,D,20160408,000000,10.8984,10.9031,10.7554,10.7554,60831.321706375,0
+BST.US,D,20160411,000000,10.7873,10.9285,10.7873,10.7941,97482.469270034,0
+BST.US,D,20160412,000000,10.8024,10.905,10.7941,10.8852,35547.267738785,0
+BST.US,D,20160413,000000,10.9285,11.0414,10.9285,11.0369,72069.859519184,0
+BST.US,D,20160414,000000,11.0763,11.1122,11.0151,11.0857,57228.572441559,0
+BST.US,D,20160415,000000,11.0989,11.1337,11.0151,11.0473,125712.68180776,0
+BST.US,D,20160418,000000,11.0473,11.1396,11.0227,11.1396,115312.41269738,0
+BST.US,D,20160419,000000,11.1488,11.1941,11.0623,11.0989,111811.65810359,0
+BST.US,D,20160420,000000,11.0688,11.1639,11.0688,11.0857,79265.796048406,0
+BST.US,D,20160421,000000,11.1396,11.1761,11.0857,11.1186,84465.399381352,0
+BST.US,D,20160422,000000,11.0688,11.0914,10.9182,10.9869,156571.38201318,0
+BST.US,D,20160425,000000,10.8919,10.9869,10.8919,10.9493,162056.78291387,0
+BST.US,D,20160426,000000,11.0369,11.0369,10.8635,10.8635,119923.421783,0
+BST.US,D,20160427,000000,10.7441,10.9182,10.7441,10.8852,112860.29081499,0
+BST.US,D,20160428,000000,10.8136,11.0087,10.8136,10.8258,102582.20282094,0
+BST.US,D,20160429,000000,10.9107,10.9107,10.7168,10.8015,110166.99403343,0
+BST.US,D,20160502,000000,10.7809,10.8984,10.7809,10.8486,104825.02313884,0
+BST.US,D,20160503,000000,10.8336,10.8336,10.7309,10.7864,91324.541007318,0
+BST.US,D,20160504,000000,10.7809,10.7809,10.681,10.6999,105262.75026863,0
+BST.US,D,20160505,000000,10.7074,10.7441,10.6499,10.6547,98887.020885513,0
+BST.US,D,20160506,000000,10.6357,10.6735,10.6171,10.6273,87212.880831899,0
+BST.US,D,20160509,000000,10.6698,10.7732,10.6698,10.7364,91906.760587711,0
+BST.US,D,20160510,000000,10.7441,10.8787,10.7441,10.8572,70020.404098412,0
+BST.US,D,20160511,000000,10.8136,10.9182,10.7931,10.8136,58100.839367661,0
+BST.US,D,20160512,000000,10.905,10.905,10.7159,10.7242,153355.36254266,0
+BST.US,D,20160513,000000,10.6913,10.8362,10.6913,10.7864,135894.08735325,0
+BST.US,D,20160516,000000,10.8214,10.9107,10.8166,10.8635,76437.568816634,0
+BST.US,D,20160517,000000,10.8635,10.9294,10.7355,10.7809,107096.52945798,0
+BST.US,D,20160518,000000,10.8015,10.8928,10.7496,10.7809,124635.36309513,0
+BST.US,D,20160519,000000,10.7809,10.8081,10.6913,10.8015,86321.489904982,0
+BST.US,D,20160520,000000,10.8486,10.8674,10.7064,10.7864,82302.262400175,0
+BST.US,D,20160523,000000,10.841,10.8862,10.7751,10.7864,67973.073566621,0
+BST.US,D,20160524,000000,10.8015,11.0029,10.8015,11.0029,105849.21962699,0
+BST.US,D,20160525,000000,11.0379,11.1132,11.0379,11.0555,85593.715429489,0
+BST.US,D,20160526,000000,11.0707,11.1639,11.0311,11.1141,86938.770153538,0
+BST.US,D,20160527,000000,11.1404,11.1639,11.0423,11.1591,117428.80212102,0
+BST.US,D,20160531,000000,11.2476,11.2476,11.1009,11.2128,85789.205215605,0
+BST.US,D,20160601,000000,11.1356,11.2402,11.1327,11.2034,92725.905289325,0
+BST.US,D,20160602,000000,11.2128,11.2825,11.1517,11.2402,55298.110803644,0
+BST.US,D,20160603,000000,11.2335,11.3813,11.0379,11.0379,166293.81153908,0
+BST.US,D,20160606,000000,11.1967,11.3672,11.1723,11.2872,80786.154113269,0
+BST.US,D,20160607,000000,11.304,11.3606,11.304,11.3145,58022.218475419,0
+BST.US,D,20160608,000000,11.3606,11.3888,11.2957,11.3145,121116.54694502,0
+BST.US,D,20160609,000000,11.3145,11.3747,11.2674,11.3522,66595.083063388,0
+BST.US,D,20160610,000000,11.2664,11.3419,11.1299,11.1967,139467.08817234,0
+BST.US,D,20160613,000000,11.1967,11.2034,11.1205,11.1517,87842.910414335,0
+BST.US,D,20160614,000000,11.1967,11.1967,11.0697,11.1404,90817.754985696,0
+BST.US,D,20160615,000000,11.1459,11.1714,11.0867,11.0867,80653.348552049,0
+BST.US,D,20160616,000000,11.0632,11.1591,11.0179,11.1517,85149.613632763,0
+BST.US,D,20160617,000000,11.1517,11.1517,10.9945,11.0697,80417.485875319,0
+BST.US,D,20160620,000000,11.1591,11.1967,11.0632,11.0632,122562.53389559,0
+BST.US,D,20160621,000000,11.0924,11.1517,11.0735,11.1141,66673.703955632,0
+BST.US,D,20160622,000000,11.1846,11.2034,11.1459,11.1639,58029.655586846,0
+BST.US,D,20160623,000000,11.3351,11.3351,11.1846,11.3351,86888.83526252,0
+BST.US,D,20160624,000000,10.8975,11.1404,10.8598,10.9558,151791.4442537,0
+BST.US,D,20160627,000000,10.9162,10.9162,10.712,10.7912,158505.03098457,0
+BST.US,D,20160628,000000,10.8844,10.9681,10.8308,10.8975,184589.10565297,0
+BST.US,D,20160629,000000,11.0227,11.1639,10.9681,11.1404,210369.32119727,0
+BST.US,D,20160630,000000,11.2749,11.2749,11.129,11.1846,224437.14868635,0
+BST.US,D,20160701,000000,11.2128,11.2872,11.1846,11.2562,101586.69233402,0
+BST.US,D,20160705,000000,11.2176,11.3464,11.1459,11.1846,71210.341926957,0
+BST.US,D,20160706,000000,11.1723,11.2467,11.1195,11.226,96873.688577395,0
+BST.US,D,20160707,000000,11.1967,11.2957,11.1591,11.2749,146688.52336934,0
+BST.US,D,20160708,000000,11.3464,11.4142,11.2617,11.3955,78363.780676591,0
+BST.US,D,20160711,000000,11.4227,11.4585,11.3897,11.4227,100288.38516752,0
+BST.US,D,20160712,000000,11.4585,11.578,11.45,11.546,130079.32866071,0
+BST.US,D,20160713,000000,11.6016,11.6016,11.4669,11.5197,73866.453151385,0
+BST.US,D,20160714,000000,11.5271,11.5592,11.5197,11.5197,80160.374308793,0
+BST.US,D,20160715,000000,11.5648,11.6269,11.4359,11.4791,143505.43967798,0
+BST.US,D,20160718,000000,11.5582,11.6956,11.5394,11.6882,128714.08749136,0
+BST.US,D,20160719,000000,11.7042,11.7106,11.5648,11.674,137505.81564424,0
+BST.US,D,20160720,000000,11.7116,11.8378,11.7116,11.8313,161170.70420941,0
+BST.US,D,20160721,000000,11.8915,11.8915,11.7361,11.771,95549.88274314,0
+BST.US,D,20160722,000000,11.771,11.8274,11.6911,11.8049,90490.522082846,0
+BST.US,D,20160725,000000,11.771,11.8114,11.7116,11.7634,95661.439414566,0
+BST.US,D,20160726,000000,11.8049,11.8631,11.7306,11.7634,107030.65789961,0
+BST.US,D,20160727,000000,11.8274,11.8915,11.755,11.8274,170267.35393083,0
+BST.US,D,20160728,000000,11.8725,12.0023,11.866,12.0023,102399.4623687,0
+BST.US,D,20160729,000000,11.9751,12.0976,11.9751,12.0976,122088.68365315,0
+BST.US,D,20160801,000000,12.1098,12.1342,12.0646,12.0693,107254.83368696,0
+BST.US,D,20160802,000000,12.0646,12.0768,11.9065,11.9065,130291.81755869,0
+BST.US,D,20160803,000000,11.8793,11.9921,11.8793,11.9839,79692.898733295,0
+BST.US,D,20160804,000000,12.0156,12.0976,11.9207,12.0928,144236.40148694,0
+BST.US,D,20160805,000000,12.1342,12.2077,12.1249,12.171,111875.40477296,0
+BST.US,D,20160808,000000,12.1653,12.171,12.0845,12.1098,70537.814564931,0
+BST.US,D,20160809,000000,12.1165,12.2143,12.1165,12.1832,83976.674916057,0
+BST.US,D,20160810,000000,12.2275,12.2275,12.1409,12.1993,108683.8215257,0
+BST.US,D,20160811,000000,12.2368,12.2632,12.1653,12.2473,70513.378341666,0
+BST.US,D,20160812,000000,12.2199,12.4157,12.1993,12.3488,261529.21071326,0
+BST.US,D,20160815,000000,12.4157,12.4429,12.3169,12.4429,139321.53327725,0
+BST.US,D,20160816,000000,12.4298,12.4702,12.3356,12.4496,264178.94727074,0
+BST.US,D,20160817,000000,12.4637,12.4637,12.3555,12.4553,106617.36699309,0
+BST.US,D,20160818,000000,12.4429,12.5061,12.4298,12.4975,128860.70483096,0
+BST.US,D,20160819,000000,12.4911,12.4975,12.3921,12.4975,90692.386535904,0
+BST.US,D,20160822,000000,12.4911,12.5052,12.4082,12.4429,138112.47144789,0
+BST.US,D,20160823,000000,12.4834,12.5258,12.4157,12.4298,115259.29047291,0
+BST.US,D,20160824,000000,12.4637,12.6011,12.4496,12.6011,312240.74865456,0
+BST.US,D,20160825,000000,12.5644,12.5644,12.4911,12.4911,78032.297995781,0
+BST.US,D,20160826,000000,12.5344,12.6011,12.3921,12.4553,90659.450756721,0
+BST.US,D,20160829,000000,12.4676,12.5589,12.4676,12.4834,53248.655382873,0
+BST.US,D,20160830,000000,12.5061,12.572,12.4553,12.5136,117900.52747446,0
+BST.US,D,20160831,000000,12.5136,12.572,12.4364,12.4676,71419.643491441,0
+BST.US,D,20160901,000000,12.4834,12.5136,12.4175,12.5061,144108.90814816,0
+BST.US,D,20160902,000000,12.5344,12.6011,12.5184,12.5815,105336.05893842,0
+BST.US,D,20160906,000000,12.5888,12.7912,12.5888,12.7912,71139.158146142,0
+BST.US,D,20160907,000000,12.8271,12.9267,12.7234,12.89,96912.999023516,0
+BST.US,D,20160908,000000,12.8741,12.9493,12.8119,12.8525,170011.30480878,0
+BST.US,D,20160909,000000,12.7489,12.8326,12.4834,12.5061,140063.11953112,0
+BST.US,D,20160912,000000,12.4496,12.6397,12.362,12.5786,123973.46017801,0
+BST.US,D,20160913,000000,12.5136,12.6011,12.3686,12.4486,83559.134231574,0
+BST.US,D,20160914,000000,12.4702,12.5184,12.3272,12.3479,167170.32824315,0
+BST.US,D,20160915,000000,12.3921,12.6011,12.3921,12.5428,86941.957487008,0
+BST.US,D,20160916,000000,12.5945,12.6209,12.4901,12.5644,88795.92312166,0
+BST.US,D,20160919,000000,12.5502,12.6162,12.5184,12.5344,89422.765370625,0
+BST.US,D,20160920,000000,12.5815,12.729,12.4702,12.6519,106043.64696861,0
+BST.US,D,20160921,000000,12.6707,12.8929,12.618,12.8929,142879.65987348,0
+BST.US,D,20160922,000000,12.937,13.0124,12.8929,12.9222,176081.05017887,0
+BST.US,D,20160923,000000,12.8685,12.9485,12.8591,12.8758,80270.868535733,0
+BST.US,D,20160926,000000,12.845,12.9222,12.698,12.7452,94779.610488055,0
+BST.US,D,20160927,000000,12.7809,12.829,12.7809,12.8044,109781.32668364,0
+BST.US,D,20160928,000000,12.7922,12.8758,12.7198,12.8129,145553.83265426,0
+BST.US,D,20160929,000000,12.7668,12.8685,12.698,12.7498,129498.17152483,0
+BST.US,D,20160930,000000,12.8214,12.9512,12.7575,12.845,237050.48966892,0
+BST.US,D,20161003,000000,12.8845,13.0661,12.8591,13.0604,125861.42403633,0
+BST.US,D,20161004,000000,13.0661,13.1631,12.9467,13.0369,177346.42156617,0
+BST.US,D,20161005,000000,13.0868,13.1292,13.0294,13.0604,102084.97879972,0
+BST.US,D,20161006,000000,13.0792,13.1018,12.9635,13.0134,61369.981062692,0
+BST.US,D,20161007,000000,13.0604,13.116,13.0143,13.1018,67976.260900091,0
+BST.US,D,20161010,000000,13.1499,13.1904,13.0294,13.0529,118193.76215365,0
+BST.US,D,20161011,000000,13.0746,13.0746,12.829,12.8758,119088.34041404,0
+BST.US,D,20161012,000000,12.9071,12.9493,12.829,12.8393,70603.686123298,0
+BST.US,D,20161013,000000,12.7848,13.0811,12.6463,12.8758,133568.39636514,0
+BST.US,D,20161014,000000,12.9521,13.0021,12.7987,12.7987,47609.200031165,0
+BST.US,D,20161017,000000,12.8063,12.8685,12.5249,12.556,77248.213962331,0
+BST.US,D,20161018,000000,12.6275,12.9287,12.6209,12.9222,127237.28965059,0
+BST.US,D,20161019,000000,12.9155,13.0304,12.829,12.8591,120591.69936706,0
+BST.US,D,20161020,000000,12.845,12.973,12.829,12.8646,60387.219909652,0
+BST.US,D,20161021,000000,12.8346,12.9155,12.7338,12.7717,167374.31758518,0
+BST.US,D,20161024,000000,12.8685,12.9635,12.8119,12.9467,119485.6946532,0
+BST.US,D,20161025,000000,12.9287,13.0134,12.845,12.9589,129649.03864236,0
+BST.US,D,20161026,000000,12.8929,12.8929,12.7894,12.8525,118204.38659854,0
+BST.US,D,20161027,000000,12.9222,12.9222,12.6971,12.7037,66586.58350747,0
+BST.US,D,20161028,000000,12.6691,12.7565,12.6331,12.6558,112612.74124887,0
+BST.US,D,20161031,000000,12.8591,13.0134,12.7555,13.0134,298799.76341445,0
+BST.US,D,20161101,000000,12.973,13.0369,12.9287,13.0304,129027.50861585,0
+BST.US,D,20161102,000000,13.0106,13.0143,12.8817,12.9238,119632.31199279,0
+BST.US,D,20161103,000000,12.9287,13.0304,12.8495,12.8929,91849.388585264,0
+BST.US,D,20161104,000000,12.7987,12.8758,12.7112,12.8063,96168.225436186,0
+BST.US,D,20161107,000000,12.9521,13.0445,12.829,13.0181,127133.17009058,0
+BST.US,D,20161108,000000,13.0237,13.0237,12.8929,12.9767,91818.577695061,0
+BST.US,D,20161109,000000,12.8346,13.1516,12.7725,13.0746,119779.99177687,0
+BST.US,D,20161110,000000,13.1253,13.1253,12.7978,12.8054,134002.93616145,0
+BST.US,D,20161111,000000,12.7018,12.7141,12.5852,12.6199,70295.577221263,0
+BST.US,D,20161114,000000,12.5673,12.6199,12.3414,12.4637,190263.62167282,0
+BST.US,D,20161115,000000,12.4439,13.0811,12.3772,12.9457,143160.14521881,0
+BST.US,D,20161116,000000,12.8994,12.8994,12.7902,12.8749,99810.285147124,0
+BST.US,D,20161117,000000,12.8525,13.0002,12.8232,12.8525,92614.348617901,0
+BST.US,D,20161118,000000,12.9457,12.9635,12.8685,12.9277,59462.893203551,0
+BST.US,D,20161121,000000,12.9457,13.0539,12.8994,13.0539,110319.98603996,0
+BST.US,D,20161122,000000,13.117,13.1384,13.0002,13.117,109671.8949012,0
+BST.US,D,20161123,000000,13.1028,13.1028,12.9512,13.0614,58931.670958664,0
+BST.US,D,20161125,000000,13.0671,13.1253,12.9853,13.0962,45750.984618555,0
+BST.US,D,20161128,000000,13.0445,13.0925,12.8656,12.8994,85029.557405421,0
+BST.US,D,20161129,000000,12.8994,13.0002,12.8572,12.9361,119679.05955035,0
+BST.US,D,20161130,000000,12.973,13.0106,12.7479,12.7717,89219.838473078,0
+BST.US,D,20161201,000000,12.7018,12.7018,12.5852,12.6199,133044.61123168,0
+BST.US,D,20161202,000000,12.4685,12.6199,12.4298,12.5277,121043.23827522,0
+BST.US,D,20161205,000000,12.6539,12.7018,12.6021,12.6492,108904.80997957,0
+BST.US,D,20161206,000000,12.7018,12.8194,12.6613,12.7978,68614.790038444,0
+BST.US,D,20161207,000000,12.7978,12.8836,12.7093,12.8749,88622.744669826,0
+BST.US,D,20161208,000000,12.8836,13.0445,12.8525,12.9145,112391.75279501,0
+BST.US,D,20161209,000000,12.9843,13.0237,12.8326,12.9061,105294.62360332,0
+BST.US,D,20161212,000000,12.9212,12.9212,12.7555,12.7978,98040.252627165,0
+BST.US,D,20161213,000000,12.845,12.973,12.845,12.8959,112341.81790398,0
+BST.US,D,20161214,000000,12.9277,12.9512,12.845,12.9061,73973.760044854,0
+BST.US,D,20161215,000000,12.8994,12.9013,12.7771,12.7902,141108.56490905,0
+BST.US,D,20161216,000000,12.8373,12.8373,12.7076,12.7093,82832.422200571,0
+BST.US,D,20161219,000000,12.7008,12.7707,12.6482,12.6735,80493.981878584,0
+BST.US,D,20161220,000000,12.6803,12.732,12.6312,12.6529,103325.91396378,0
+BST.US,D,20161221,000000,12.6661,12.6877,12.5888,12.6482,136152.26136426,0
+BST.US,D,20161222,000000,12.6803,12.7008,12.5955,12.6925,111352.68208401,0
+BST.US,D,20161223,000000,12.6803,12.698,12.5955,12.6312,108617.94996734,0
+BST.US,D,20161227,000000,12.618,12.7404,12.618,12.6312,128388.9794775,0
+BST.US,D,20161228,000000,12.6482,12.6915,12.5888,12.6021,89658.628047354,0
+BST.US,D,20161229,000000,12.5888,12.6397,12.5258,12.5589,158750.45566172,0
+BST.US,D,20161230,000000,12.6312,12.7076,12.5589,12.5728,190891.52636627,0
+BST.US,D,20170103,000000,12.6803,12.7404,12.6021,12.7404,139252.47438541,0
+BST.US,D,20170104,000000,12.8101,12.9061,12.7707,12.9061,122779.27257151,0
+BST.US,D,20170105,000000,12.8572,12.9767,12.8034,12.9212,80097.690083897,0
+BST.US,D,20170106,000000,12.9853,13.0755,12.8646,13.0614,54024.239860407,0
+BST.US,D,20170109,000000,12.9936,13.1461,12.9804,13.133,66003.301482585,0
+BST.US,D,20170110,000000,13.1678,13.227,13.1262,13.1932,117009.13654755,0
+BST.US,D,20170111,000000,13.227,13.2817,13.2196,13.2495,102529.08059645,0
+BST.US,D,20170112,000000,13.2495,13.2817,13.1753,13.227,92099.063040359,0
+BST.US,D,20170113,000000,13.274,13.3814,13.2441,13.3644,104400.04534293,0
+BST.US,D,20170117,000000,13.3569,13.4567,13.2441,13.4482,124009.58329066,0
+BST.US,D,20170118,000000,13.4284,13.4793,13.3804,13.4482,109770.70223874,0
+BST.US,D,20170119,000000,13.4793,13.5,13.3569,13.4022,88845.85801268,0
+BST.US,D,20170120,000000,13.4567,13.4897,13.3814,13.4284,112814.60570192,0
+BST.US,D,20170123,000000,13.4417,13.499,13.3936,13.4351,87975.715975557,0
+BST.US,D,20170124,000000,13.4417,13.4709,13.3936,13.4351,216876.79369712,0
+BST.US,D,20170125,000000,13.4567,13.5084,13.4284,13.4567,276615.92246802,0
+BST.US,D,20170126,000000,13.4709,13.5084,13.4199,13.4857,166622.10688642,0
+BST.US,D,20170127,000000,13.5,13.5274,13.4699,13.5274,88039.462644941,0
+BST.US,D,20170130,000000,13.5084,13.5206,13.3814,13.5142,151791.4442537,0
+BST.US,D,20170131,000000,13.4857,13.4857,13.3936,13.4643,132893.74411413,0
+BST.US,D,20170201,000000,13.4709,13.5518,13.3032,13.4567,286157.73643066,0
+BST.US,D,20170202,000000,13.4417,13.5924,13.4106,13.5924,138356.83368053,0
+BST.US,D,20170203,000000,13.6326,13.8143,13.564,13.8078,220894.95875744,0
+BST.US,D,20170206,000000,13.8078,13.8915,13.7493,13.8447,127984.1881269,0
+BST.US,D,20170207,000000,13.8305,14.0045,13.7946,13.9263,193822.81071357,0
+BST.US,D,20170208,000000,13.9189,13.9818,13.8447,13.9818,146552.53047464,0
+BST.US,D,20170209,000000,13.9574,14.0685,13.9517,14.0347,83737.624905855,0
+BST.US,D,20170210,000000,14.0543,14.0685,13.9189,14.0685,198561.31313795,0
+BST.US,D,20170213,000000,14.0543,14.11,14.0411,14.0685,93245.440644825,0
+BST.US,D,20170214,000000,14.0487,14.0948,14.0299,14.061,68371.490250287,0
+BST.US,D,20170215,000000,14.1014,14.1391,14.0411,14.0411,145977.74800567,0
+BST.US,D,20170216,000000,14.0299,14.0948,13.9037,13.9131,132341.27297946,0
+BST.US,D,20170217,000000,13.8755,13.9763,13.8755,13.9179,84269.909595232,0
+BST.US,D,20170221,000000,13.9565,14.0562,13.9179,14.0487,222608.68171942,0
+BST.US,D,20170222,000000,13.996,14.11,13.9716,14.0685,113343.70305784,0
+BST.US,D,20170223,000000,14.11,14.1758,14.0045,14.1675,192920.79534175,0
+BST.US,D,20170224,000000,14.0948,14.1251,14.0411,14.0864,71295.337486137,0
+BST.US,D,20170227,000000,14.061,14.1447,14.0206,14.061,154558.04970505,0
+BST.US,D,20170228,000000,14.0864,14.0864,13.9037,13.9179,269321.17860124,0
+BST.US,D,20170301,000000,14.0543,14.1183,14.012,14.11,94213.327575006,0
+BST.US,D,20170302,000000,14.1183,14.126,13.9809,14.0299,98348.3615292,0
+BST.US,D,20170303,000000,14.0206,14.0543,13.9565,14.0543,105588.920727,0
+BST.US,D,20170306,000000,14.0411,14.0543,13.9253,14.012,70742.866351456,0
+BST.US,D,20170307,000000,13.9885,14.061,13.9885,14.0206,109870.57202078,0
+BST.US,D,20170308,000000,14.0543,14.11,13.9885,14.0045,99758.225367126,0
+BST.US,D,20170309,000000,14.0206,14.0299,13.9037,13.9809,93413.306874209,0
+BST.US,D,20170310,000000,14.0206,14.1061,14.0206,14.0685,106791.60788941,0
+BST.US,D,20170313,000000,14.11,14.1635,14.0864,14.1533,130593.55179378,0
+BST.US,D,20170314,000000,14.126,14.1579,14.0338,14.0864,77918.616435377,0
+BST.US,D,20170315,000000,14.0733,14.2041,14.0703,14.2041,98469.480201033,0
+BST.US,D,20170316,000000,14.2266,14.3264,14.1899,14.2851,148268.3783256,0
+BST.US,D,20170317,000000,14.2661,14.3771,14.2397,14.2661,96561.329897402,0
+BST.US,D,20170320,000000,14.3264,14.4487,14.3095,14.4233,176833.26087762,0
+BST.US,D,20170321,000000,14.4582,14.5391,14.2266,14.2519,166515.86243745,0
+BST.US,D,20170322,000000,14.2323,14.3169,14.1899,14.2851,173935.974754,0
+BST.US,D,20170323,000000,14.2793,14.4176,14.2519,14.3603,134892.20219939,0
+BST.US,D,20170324,000000,14.397,14.4496,14.3264,14.4282,111489.73742319,0
+BST.US,D,20170327,000000,14.3405,14.442,14.2606,14.4233,93103.073083196,0
+BST.US,D,20170328,000000,14.4582,14.5466,14.442,14.4798,174119.77765075,0
+BST.US,D,20170329,000000,14.5307,14.6368,14.5147,14.5947,106132.89230577,0
+BST.US,D,20170330,000000,14.6625,14.7801,14.5843,14.7593,132747.12677453,0
+BST.US,D,20170331,000000,14.8985,15.0549,14.781,15.0549,197082.39040818,0
+BST.US,D,20170403,000000,15.0001,15.0172,14.8055,14.8375,181926.61976159,0
+BST.US,D,20170404,000000,14.8985,15.0172,14.7179,14.7801,107310.08080042,0
+BST.US,D,20170405,000000,14.7885,15.0172,14.7885,14.9147,127948.06501425,0
+BST.US,D,20170406,000000,14.9589,15.0172,14.9043,14.9938,111320.80874931,0
+BST.US,D,20170407,000000,14.9807,15.0361,14.9439,15.0221,54708.454111821,0
+BST.US,D,20170410,000000,15.0361,15.1586,14.9947,15.0361,189618.71786753,0
+BST.US,D,20170411,000000,15.0861,15.0861,14.8818,14.9147,112201.57523133,0
+BST.US,D,20170412,000000,14.9147,14.9147,14.749,14.7575,93049.950858707,0
+BST.US,D,20170413,000000,14.7367,14.7641,14.6143,14.6559,110168.05647791,0
+BST.US,D,20170417,000000,14.6915,14.9297,14.6275,14.9147,202756.90642806,0
+BST.US,D,20170418,000000,14.8695,14.8863,14.7706,14.8168,100995.97319771,0
+BST.US,D,20170419,000000,14.8629,15.0098,14.7593,14.9062,101735.43456259,0
+BST.US,D,20170420,000000,14.9581,15.1152,14.9439,15.1019,140636.83955558,0
+BST.US,D,20170421,000000,15.1086,15.1152,15.0001,15.0361,73636.965141594,0
+BST.US,D,20170424,000000,15.1708,15.2393,15.1359,15.2007,149443.4419313,0
+BST.US,D,20170425,000000,15.2451,15.3419,15.1791,15.2656,164090.30166732,0
+BST.US,D,20170426,000000,15.2656,15.3712,15.2451,15.327,112203.70012031,0
+BST.US,D,20170427,000000,15.3477,15.3946,15.3061,15.3628,100294.75983446,0
+BST.US,D,20170428,000000,15.4032,15.5123,15.3946,15.4399,132487.89031904,0
+BST.US,D,20170501,000000,15.4962,15.6837,15.4962,15.6809,119779.99177687,0
+BST.US,D,20170502,000000,15.7146,15.7146,15.6187,15.6319,123496.42260209,0
+BST.US,D,20170503,000000,15.5875,15.7307,15.547,15.6252,148784.72634765,0
+BST.US,D,20170504,000000,15.5875,15.677,15.5584,15.5953,132568.63610026,0
+BST.US,D,20170505,000000,15.6987,15.6987,15.6027,15.677,83561.259120554,0
+BST.US,D,20170508,000000,15.7307,15.8746,15.6451,15.8427,134138.92905614,0
+BST.US,D,20170509,000000,15.9472,15.9782,15.8814,15.9407,137743.80320994,0
+BST.US,D,20170510,000000,15.9933,16.1336,15.9407,16.0941,125954.91915143,0
+BST.US,D,20170511,000000,16.1196,16.1196,15.9275,15.9275,145466.7122061,0
+BST.US,D,20170512,000000,15.985,16.0461,15.789,15.8814,124841.47732615,0
+BST.US,D,20170515,000000,16.0178,16.0479,15.9189,16.0479,88443.191551055,0
+BST.US,D,20170516,000000,16.0864,16.1117,16.0084,16.0864,123212.74992333,0
+BST.US,D,20170517,000000,15.9397,16.0178,15.6432,15.7277,233382.93129022,0
+BST.US,D,20170518,000000,15.6432,15.8936,15.6432,15.8936,151432.33801615,0
+BST.US,D,20170519,000000,15.7703,16.0695,15.7703,16.0593,138501.32613114,0
+BST.US,D,20170522,000000,16.1269,16.2163,15.8955,16.1786,162535.94537877,0
+BST.US,D,20170523,000000,16.2352,16.3029,16.1786,16.2747,115544.02559615,0
+BST.US,D,20170524,000000,16.319,16.3395,16.2352,16.2465,109325.53799753,0
+BST.US,D,20170525,000000,16.3244,16.4922,16.319,16.3887,145387.02886936,0
+BST.US,D,20170526,000000,16.4177,16.4177,16.3322,16.3717,91216.17166936,0
+BST.US,D,20170530,000000,16.3923,16.4254,16.3322,16.3444,75141.386539111,0
+BST.US,D,20170531,000000,16.4177,16.4177,16.2257,16.2672,138588.4465793,0
+BST.US,D,20170601,000000,16.317,16.3322,16.2465,16.3106,90426.775413461,0
+BST.US,D,20170602,000000,16.3566,16.5976,16.3509,16.4611,113789.92974354,0
+BST.US,D,20170605,000000,16.5976,16.8253,16.5035,16.6409,200131.60609383,0
+BST.US,D,20170606,000000,16.6663,16.8065,16.4855,16.6738,337106.19949319,0
+BST.US,D,20170607,000000,16.7557,16.8065,16.4104,16.5826,178431.17739025,0
+BST.US,D,20170608,000000,16.6541,16.734,16.5534,16.7218,142445.12007717,0
+BST.US,D,20170609,000000,16.8065,17.0071,16.3802,16.4611,230162.66204172,0
+BST.US,D,20170612,000000,16.3509,16.3509,15.9341,16.0357,387147.33496144,0
+BST.US,D,20170613,000000,16.1439,16.2465,16.1063,16.2116,190987.14637038,0
+BST.US,D,20170614,000000,16.3123,16.3254,16.1796,16.2766,264953.46930379,0
+BST.US,D,20170615,000000,16.1196,16.1196,15.8926,16.1092,230740.63184417,0
+BST.US,D,20170616,000000,16.0479,16.1976,15.9772,16.1269,134449.16284716,0
+BST.US,D,20170619,000000,16.2362,16.5487,16.2362,16.527,215594.42319796,0
+BST.US,D,20170620,000000,16.5617,16.5928,16.2766,16.3585,108025.10594203,0
+BST.US,D,20170621,000000,16.3904,16.4272,16.2898,16.4036,111558.79631502,0
+BST.US,D,20170622,000000,16.4489,16.4489,16.3048,16.365,146748.02026076,0
+BST.US,D,20170623,000000,16.4036,16.462,16.3048,16.4187,96449.773225976,0
+BST.US,D,20170626,000000,16.4348,16.5854,16.3254,16.3415,177415.48045801,0
+BST.US,D,20170627,000000,16.2965,16.3254,16.1439,16.1732,166800.59756072,0
+BST.US,D,20170628,000000,16.1796,16.3332,16.1196,16.2832,210557.37387195,0
+BST.US,D,20170629,000000,16.2766,16.2766,15.9123,16.062,274794.89261254,0
+BST.US,D,20170630,000000,16.0262,16.1355,16.0262,16.0262,164817.01369831,0
+BST.US,D,20170703,000000,16.0545,16.2031,15.9397,16.0084,93634.295328082,0
+BST.US,D,20170705,000000,16.158,16.3737,16.062,16.3415,261280.59870266,0
+BST.US,D,20170706,000000,16.2898,16.2965,16.1732,16.2183,171909.89311202,0
+BST.US,D,20170707,000000,16.2606,16.32,16.1881,16.2606,131397.82227254,0
+BST.US,D,20170710,000000,16.365,16.4489,16.3434,16.4489,139258.84905235,0
+BST.US,D,20170711,000000,16.5165,16.6297,16.462,16.623,234909.66402201,0
+BST.US,D,20170712,000000,16.7444,16.7961,16.7011,16.7811,162067.40735877,0
+BST.US,D,20170713,000000,16.8583,17.053,16.8188,16.9826,148895.22057458,0
+BST.US,D,20170714,000000,17.0926,17.1415,16.9543,17.1415,101479.38544056,0
+BST.US,D,20170717,000000,17.1737,17.2507,17.1078,17.1737,115686.39315779,0
+BST.US,D,20170718,000000,17.1652,17.2178,16.9994,17.182,115122.23513371,0
+BST.US,D,20170719,000000,17.2584,17.3092,17.182,17.2385,386643.73627327,0
+BST.US,D,20170720,000000,17.3383,17.3618,17.2385,17.2584,152370.47650063,0
+BST.US,D,20170721,000000,17.2028,17.2385,17.182,17.2236,88019.276199637,0
+BST.US,D,20170724,000000,17.2791,17.3092,17.2236,17.3092,151158.2273378,0
+BST.US,D,20170725,000000,17.3778,17.3778,17.2668,17.3147,109630.4595661,0
+BST.US,D,20170726,000000,17.2659,17.3713,17.2178,17.2659,222178.39170109,0
+BST.US,D,20170727,000000,17.3618,17.39,17.1379,17.2856,188136.60780431,0
+BST.US,D,20170728,000000,17.2236,17.2659,17.0775,17.2659,117137.69233083,0
+BST.US,D,20170731,000000,17.3986,17.3986,17.182,17.231,112335.44323703,0
+BST.US,D,20170801,000000,17.2507,17.2659,17.1962,17.2507,77405.455746815,0
+BST.US,D,20170802,000000,17.4269,17.4269,17.2178,17.3308,107547.00592165,0
+BST.US,D,20170803,000000,17.4173,17.4173,17.2932,17.3308,105780.16073515,0
+BST.US,D,20170804,000000,17.39,17.4052,17.2932,17.3308,142729.85520043,0
+BST.US,D,20170807,000000,17.4052,17.4269,17.3553,17.4173,114237.21887373,0
+BST.US,D,20170808,000000,17.4335,17.4898,17.3713,17.3844,148438.36944399,0
+BST.US,D,20170809,000000,17.3147,17.3147,17.1887,17.231,119961.66978461,0
+BST.US,D,20170810,000000,17.182,17.182,16.4262,16.4412,279983.87150059,0
+BST.US,D,20170811,000000,16.2738,16.6493,16.2738,16.6445,160725.5399682,0
+BST.US,D,20170814,000000,16.9137,16.9722,16.8507,16.9459,132408.20698232,0
+BST.US,D,20170815,000000,17.0286,17.0653,16.9206,17.0448,134210.11283696,0
+BST.US,D,20170816,000000,17.0879,17.1849,17.0476,17.12,94198.453352151,0
+BST.US,D,20170817,000000,17.12,17.12,16.783,16.7906,138979.42615154,0
+BST.US,D,20170818,000000,16.7247,16.9459,16.7247,16.8828,101803.43100993,0
+BST.US,D,20170821,000000,16.8742,16.8903,16.7313,16.8611,85025.307627459,0
+BST.US,D,20170822,000000,16.9637,17.1924,16.9637,17.1924,83238.275995663,0
+BST.US,D,20170823,000000,17.0448,17.1924,17.0448,17.1697,74666.473852184,0
+BST.US,D,20170824,000000,17.2828,17.2828,17.12,17.2066,114546.39022026,0
+BST.US,D,20170825,000000,17.2697,17.2828,17.2066,17.247,84465.399381352,0
+BST.US,D,20170828,000000,17.247,17.313,17.2198,17.2629,56160.815729339,0
+BST.US,D,20170829,000000,17.1379,17.2413,17.12,17.1924,99501.113800601,0
+BST.US,D,20170830,000000,17.1991,17.3741,17.182,17.359,89379.205146544,0
+BST.US,D,20170831,000000,17.4503,17.5266,17.3072,17.487,107021.09589921,0
+BST.US,D,20170901,000000,17.487,17.584,17.4804,17.584,82631.620192003,0
+BST.US,D,20170905,000000,17.5189,17.584,17.2761,17.343,121994.12609357,0
+BST.US,D,20170906,000000,17.3882,17.5483,17.3882,17.44,66773.573737668,0
+BST.US,D,20170907,000000,17.5021,17.5576,17.4155,17.5415,75212.570319928,0
+BST.US,D,20170908,000000,17.5576,17.5576,17.3741,17.3741,48106.424052378,0
+BST.US,D,20170911,000000,17.5189,17.6858,17.5189,17.6706,114334.96376678,0
+BST.US,D,20170912,000000,17.8089,17.8089,17.633,17.7402,108736.94375019,0
+BST.US,D,20170913,000000,17.7656,17.7732,17.7072,17.7732,150343.33241413,0
+BST.US,D,20170914,000000,17.7806,17.8089,17.7157,17.7448,107916.73660407,0
+BST.US,D,20170915,000000,17.7072,17.8532,17.7072,17.7732,117637.041241,0
+BST.US,D,20170918,000000,17.8447,17.8973,17.7883,17.8146,98355.798640626,0
+BST.US,D,20170919,000000,17.8691,17.9559,17.7939,17.9133,98408.920865114,0
+BST.US,D,20170920,000000,17.9622,17.9764,17.8146,17.9275,196011.44636251,0
+BST.US,D,20170921,000000,17.9218,17.935,17.7544,17.8447,94214.390019496,0
+BST.US,D,20170922,000000,17.8089,17.8316,17.7732,17.8146,59483.079648855,0
+BST.US,D,20170925,000000,17.7448,17.7675,17.5473,17.5632,204456.8176117,0
+BST.US,D,20170926,000000,17.5708,17.6462,17.5087,17.5763,167081.082906,0
+BST.US,D,20170927,000000,17.6047,17.7336,17.6047,17.6696,97005.431694127,0
+BST.US,D,20170928,000000,17.7252,17.7252,17.5831,17.6385,110335.92270729,0
+BST.US,D,20170929,000000,17.7516,17.9275,17.7157,17.8748,178211.25138085,0
+BST.US,D,20171002,000000,17.8748,18.0481,17.8607,17.9764,191207.07237975,0
+BST.US,D,20171003,000000,18.0433,18.0716,18.0077,18.0077,88115.958648206,0
+BST.US,D,20171004,000000,17.9682,18.0885,17.9559,18.0433,95684.813193341,0
+BST.US,D,20171005,000000,18.0951,18.257,18.0716,18.2476,127769.57433995,0
+BST.US,D,20171006,000000,18.2165,18.2324,18.1695,18.2324,68872.964049458,0
+BST.US,D,20171009,000000,18.2917,18.366,18.2248,18.2917,82405.319515683,0
+BST.US,D,20171010,000000,18.4086,18.4386,18.2634,18.4386,94419.441806022,0
+BST.US,D,20171011,000000,18.4828,18.5261,18.4056,18.5261,110501.66404769,0
+BST.US,D,20171012,000000,18.5261,18.7906,18.4574,18.7445,143317.38700327,0
+BST.US,D,20171013,000000,18.8443,18.9583,18.8198,18.8801,92427.358387699,0
+BST.US,D,20171016,000000,18.929,18.9402,18.8198,18.865,75823.475901546,0
+BST.US,D,20171017,000000,18.865,18.8811,18.7229,18.8724,108560.57796489,0
+BST.US,D,20171018,000000,18.8875,18.9016,18.8246,18.8724,99775.224478961,0
+BST.US,D,20171019,000000,18.8369,18.929,18.7163,18.9139,171751.58888305,0
+BST.US,D,20171020,000000,19.0325,19.1077,18.9515,19.0476,106624.80410451,0
+BST.US,D,20171023,000000,19.12,19.1455,18.8942,18.9515,156085.84488135,0
+BST.US,D,20171024,000000,18.9818,19.0476,18.9224,18.9724,116251.61362633,0
+BST.US,D,20171025,000000,18.8724,18.993,18.785,18.8443,130756.10580072,0
+BST.US,D,20171026,000000,18.8875,18.9515,18.7672,18.849,87614.484849033,0
+BST.US,D,20171027,000000,19.0325,19.3479,18.9583,19.2979,263504.29501973,0
+BST.US,D,20171030,000000,19.3583,19.524,19.3544,19.4731,197133.3877437,0
+BST.US,D,20171031,000000,19.6046,19.6178,19.5333,19.5831,164192.29633832,0
+BST.US,D,20171101,000000,19.6178,19.7186,19.5502,19.5661,171409.48175734,0
+BST.US,D,20171102,000000,19.6481,19.6941,19.5162,19.5586,180891.79882855,0
+BST.US,D,20171103,000000,19.6631,19.6763,19.524,19.524,196321.68015351,0
+BST.US,D,20171106,000000,19.6481,19.8749,19.5333,19.8599,177387.85690127,0
+BST.US,D,20171107,000000,19.9832,20.0113,19.6265,19.6481,204623.62139658,0
+BST.US,D,20171108,000000,19.6481,19.7911,19.4164,19.4579,319210.38450746,0
+BST.US,D,20171109,000000,19.3798,19.3997,18.9515,19.186,346162.47632399,0
+BST.US,D,20171110,000000,19.12,19.3544,19.1077,19.2979,120558.76358788,0
+BST.US,D,20171113,000000,19.3178,19.4373,19.1774,19.3329,152258.9198292,0
+BST.US,D,20171114,000000,19.2688,19.4551,18.8848,19.0712,196383.30193392,0
+BST.US,D,20171115,000000,18.863,18.9384,18.6984,18.7351,338607.43355722,0
+BST.US,D,20171116,000000,18.8415,19.2303,18.8415,19.2236,161267.38665798,0
+BST.US,D,20171117,000000,19.201,19.3479,19.1323,19.3329,162307.51981345,0
+BST.US,D,20171120,000000,19.3178,19.5013,19.3178,19.395,138244.21456461,0
+BST.US,D,20171121,000000,19.5512,19.8158,19.5172,19.8099,167700.48804356,0
+BST.US,D,20171122,000000,19.8947,20.0415,19.7196,20.0283,145597.39287832,0
+BST.US,D,20171124,000000,19.971,20.145,19.971,20.1384,48216.918279315,0
+BST.US,D,20171127,000000,20.2552,20.2552,19.9371,20.1094,139902.69041316,0
+BST.US,D,20171128,000000,20.1902,20.1959,19.9869,20.0482,158444.47164867,0
+BST.US,D,20171129,000000,19.9388,20.0283,19.4174,19.5596,213166.73753883,0
+BST.US,D,20171130,000000,19.7761,19.7827,19.5389,19.5718,176225.54262947,0
+BST.US,D,20171201,000000,19.5671,19.5671,19.2264,19.4589,116287.73673899,0
+BST.US,D,20171204,000000,19.7196,19.7431,19.04,19.0712,206912.12682755,0
+BST.US,D,20171205,000000,19.1125,19.2461,19.04,19.119,129899.77554195,0
+BST.US,D,20171206,000000,19.0862,19.2838,19.04,19.1774,135285.30666061,0
+BST.US,D,20171207,000000,19.2396,19.4082,19.2161,19.2838,147264.36828278,0
+BST.US,D,20171208,000000,19.5098,19.6481,19.4005,19.4233,95101.531168456,0
+BST.US,D,20171211,000000,19.4881,19.7037,19.4881,19.7037,114994.74179495,0
+BST.US,D,20171212,000000,19.7337,20.1094,19.6188,19.9388,147161.31116728,0
+BST.US,D,20171213,000000,20.0556,20.0556,19.8006,19.8476,131650.6840611,0
+BST.US,D,20171214,000000,19.9616,19.9616,19.8006,19.8476,119322.07820178,0
+BST.US,D,20171215,000000,19.9783,19.9783,19.8222,19.8777,121051.73783113,0
+BST.US,D,20171218,000000,20.0942,20.3417,19.9539,20.0482,249716.95287597,0
+BST.US,D,20171219,000000,20.0566,20.1261,19.9955,20.0482,112743.42192111,0
+BST.US,D,20171220,000000,20.0942,20.1403,19.9878,20.0566,102749.00660584,0
+BST.US,D,20171221,000000,19.9955,20.0746,19.9719,20.0086,118038.64525813,0
+BST.US,D,20171222,000000,19.9456,20.1639,19.9456,20.0283,132349.77253537,0
+BST.US,D,20171226,000000,19.9539,20.0283,19.7911,19.8947,86586.038582934,0
+BST.US,D,20171227,000000,19.8158,19.9626,19.8158,19.9626,105124.63248498,0
+BST.US,D,20171228,000000,19.9022,19.9719,19.8476,19.8476,136626.1116067,0
+BST.US,D,20171229,000000,19.8852,19.9456,19.7911,19.7911,156356.76822625,0
+BST.US,D,20180102,000000,20.0086,20.2739,19.9061,20.2739,232810.27371022,0
+BST.US,D,20180103,000000,20.3484,20.7118,20.3484,20.608,237031.36566809,0
+BST.US,D,20180104,000000,20.8293,21.1089,20.688,21.0458,278776.93456022,0
+BST.US,D,20180105,000000,21.1324,21.1324,20.9377,21.0006,344260.7006873,0
+BST.US,D,20180108,000000,21.1324,21.1625,20.8501,20.8737,180689.93437549,0
+BST.US,D,20180109,000000,20.914,20.9337,20.8378,20.8981,177675.77935801,0
+BST.US,D,20180110,000000,20.9782,21.0259,20.8378,20.8652,173505.68473566,0
+BST.US,D,20180111,000000,20.9442,21.2322,20.8652,21.2181,313337.19136799,0
+BST.US,D,20180112,000000,21.2444,21.3884,21.1879,21.3809,191332.44082955,0
+BST.US,D,20180116,000000,21.6717,21.8937,21.2577,21.3187,292860.69871663,0
+BST.US,D,20180117,000000,21.3564,21.4957,21.3026,21.3423,140972.57201436,0
+BST.US,D,20180118,000000,21.3262,21.7507,21.2962,21.7433,219777.2671542,0
+BST.US,D,20180119,000000,21.6002,21.7866,21.4892,21.7715,321202.46792578,0
+BST.US,D,20180122,000000,21.7649,21.9888,21.7226,21.9683,232357.67235759,0
+BST.US,D,20180123,000000,22.0199,22.1658,22.0134,22.0717,212859.69108129,0
+BST.US,D,20180124,000000,22.2063,22.2759,22.0633,22.1517,228427.69018992,0
+BST.US,D,20180125,000000,22.3098,22.3098,22.0717,22.0953,187981.49090879,0
+BST.US,D,20180126,000000,22.2506,22.339,22.1423,22.3249,193037.66423563,0
+BST.US,D,20180129,000000,22.2506,22.3834,22.2138,22.228,177059.56155395,0
+BST.US,D,20180130,000000,22.0717,22.0953,21.6086,21.7507,328181.66577909,0
+BST.US,D,20180131,000000,21.9683,22.1037,21.8937,22.0783,196700.97283637,0
+BST.US,D,20180201,000000,21.9748,22.051,21.8844,21.9164,130191.94777664,0
+BST.US,D,20180202,000000,21.8779,21.8779,21.1153,21.2246,314786.36565206,0
+BST.US,D,20180205,000000,20.7598,21.0082,19.7196,19.7431,754683.00708615,0
+BST.US,D,20180206,000000,20.0105,20.7974,19.3666,20.7257,328742.63646969,0
+BST.US,D,20180207,000000,20.7598,21.1879,20.7352,20.9367,243041.61414674,0
+BST.US,D,20180208,000000,20.9997,21.0233,20.2006,20.2156,214895.3347237,0
+BST.US,D,20180209,000000,20.3446,20.6401,19.9641,20.4991,256739.71095336,0
+BST.US,D,20180212,000000,20.82,21.4194,20.7211,21.3262,220580.47518847,0
+BST.US,D,20180213,000000,21.2444,21.5297,21.2246,21.505,183539.41049705,0
+BST.US,D,20180214,000000,21.349,21.699,21.349,21.6492,225669.58429447,0
+BST.US,D,20180215,000000,21.8561,22.5902,21.7592,22.5104,319153.01250501,0
+BST.US,D,20180216,000000,22.4191,22.8229,22.2675,22.5527,238116.12149216,0
+BST.US,D,20180220,000000,22.5433,22.6647,22.5433,22.5433,210784.73699278,0
+BST.US,D,20180221,000000,22.5912,22.8152,22.5744,22.5744,204896.66963046,0
+BST.US,D,20180222,000000,22.6919,22.7437,22.4625,22.5358,158713.27010456,0
+BST.US,D,20180223,000000,22.613,22.725,22.5433,22.7031,237325.66279177,0
+BST.US,D,20180226,000000,22.8311,23.334,22.7786,23.0261,339600.81915515,0
+BST.US,D,20180227,000000,23.1448,23.1477,22.8014,22.8389,236026.29318077,0
+BST.US,D,20180228,000000,23.0261,23.1381,22.8152,23.0017,173719.23607811,0
+BST.US,D,20180301,000000,22.963,22.963,22.2469,22.2713,331094.88857004,0
+BST.US,D,20180302,000000,22.0746,22.4096,21.797,21.9626,551565.93197608,0
+BST.US,D,20180305,000000,21.9626,22.4625,21.8129,22.4342,191124.20170955,0
+BST.US,D,20180306,000000,22.4625,22.7173,22.4625,22.71,210888.85655276,0
+BST.US,D,20180307,000000,22.6337,23.188,22.5989,23.188,187656.38289492,0
+BST.US,D,20180308,000000,23.2803,24.4823,23.1956,23.8684,327418.83063544,0
+BST.US,D,20180309,000000,24.2742,24.5829,24.0964,24.2026,366464.72807903,0
+BST.US,D,20180312,000000,24.388,24.806,24.2355,24.6921,320500.19211804,0
+BST.US,D,20180313,000000,25.0498,25.6363,24.0964,24.1942,466340.88478455,0
+BST.US,D,20180314,000000,24.2977,24.5396,23.8752,23.975,244119.99530384,0
+BST.US,D,20180315,000000,24.1227,24.6196,23.9428,24.4371,267722.19964413,0
+BST.US,D,20180316,000000,24.5848,24.6762,23.9373,23.975,285062.35616172,0
+BST.US,D,20180319,000000,23.8298,23.8298,23.2444,23.3951,308811.17784157,0
+BST.US,D,20180320,000000,23.3433,23.8489,23.3368,23.6597,358496.39440576,0
+BST.US,D,20180321,000000,23.7188,23.8525,23.5532,23.7433,206948.24994022,0
+BST.US,D,20180322,000000,23.5532,23.5532,22.7863,22.8566,306835.03109058,0
+BST.US,D,20180323,000000,22.8408,22.9179,22.2469,22.2985,259458.50640268,0
+BST.US,D,20180326,000000,22.6751,23.5306,22.5612,23.3632,257465.36053989,0
+BST.US,D,20180327,000000,23.5212,23.6944,22.6846,22.7183,342264.36749102,0
+BST.US,D,20180328,000000,22.5603,22.5829,21.6218,21.7046,571955.30417928,0
+BST.US,D,20180329,000000,21.8269,22.7325,21.7583,22.5999,416702.4157779,0
+BST.US,D,20180402,000000,22.2788,22.5999,21.6849,21.7715,311127.30682927,0
+BST.US,D,20180403,000000,22.0284,22.1545,21.7367,22.0284,201309.85703298,0
+BST.US,D,20180404,000000,21.6237,22.402,21.5973,22.3211,153991.76679202,0
+BST.US,D,20180405,000000,22.6497,22.6497,22.2158,22.5113,143813.54858,0
+BST.US,D,20180406,000000,22.3211,22.4869,22.0971,22.262,132733.31499618,0
+BST.US,D,20180409,000000,22.4803,22.6497,22.3361,22.4406,113835.6148566,0
+BST.US,D,20180410,000000,22.6146,22.803,22.613,22.7945,106305.0083131,0
+BST.US,D,20180411,000000,22.7325,23.3951,22.6939,23.2303,174040.094314,0
+BST.US,D,20180412,000000,23.4864,24.0614,23.3349,23.9588,260639.94467532,0
+BST.US,D,20180413,000000,24.2912,24.2912,23.8167,23.9663,159558.97591844,0
+BST.US,D,20180416,000000,24.1782,24.2234,23.9156,24.054,102036.1063532,0
+BST.US,D,20180417,000000,24.1237,24.4915,23.8204,23.8601,204905.16918637,0
+BST.US,D,20180418,000000,23.9663,24.0332,23.8017,23.8922,106722.54899758,0
+BST.US,D,20180419,000000,23.8017,23.9814,23.5288,23.6501,157509.52049765,0
+BST.US,D,20180420,000000,23.5203,23.5203,23.1749,23.2342,144882.36773672,0
+BST.US,D,20180423,000000,23.2727,23.5721,22.9706,23.0995,117400.11611979,0
+BST.US,D,20180424,000000,23.2201,23.2407,22.2855,22.3599,228201.3895136,0
+BST.US,D,20180425,000000,22.3371,22.5696,21.9372,22.4737,140499.78421641,0
+BST.US,D,20180426,000000,22.6318,22.9621,22.5696,22.9547,138572.50991196,0
+BST.US,D,20180427,000000,23.0827,23.3349,22.9649,23.3105,156109.21866014,0
+BST.US,D,20180430,000000,23.3696,23.3773,23.2407,23.2896,117526.54701406,0
+BST.US,D,20180501,000000,23.2727,23.4836,23.2407,23.4761,126094.09937958,0
+BST.US,D,20180502,000000,23.4704,23.7631,23.3931,23.5956,103245.16818257,0
+BST.US,D,20180503,000000,23.6501,23.7179,23.3545,23.6351,103465.09419194,0
+BST.US,D,20180504,000000,23.5589,23.8376,23.4836,23.7631,101879.9270132,0
+BST.US,D,20180507,000000,23.975,24.6291,23.8394,24.1632,243669.51884019,0
+BST.US,D,20180508,000000,24.1378,24.7147,24.0013,24.6499,216565.49746162,0
+BST.US,D,20180509,000000,24.6646,24.886,24.5717,24.8616,146803.26737423,0
+BST.US,D,20180510,000000,24.9603,25.5346,24.9416,25.43,229107.65466339,0
+BST.US,D,20180511,000000,25.4461,25.8451,25.2409,25.5806,253360.0750314,0
+BST.US,D,20180514,000000,25.6275,25.6275,24.8992,24.9321,206691.13837368,0
+BST.US,D,20180515,000000,24.7025,24.8549,24.5914,24.6254,178424.80272331,0
+BST.US,D,20180516,000000,24.647,24.7025,24.4163,24.5605,94739.237597445,0
+BST.US,D,20180517,000000,24.4598,24.5208,24.2705,24.294,95176.964727231,0
+BST.US,D,20180518,000000,24.2319,24.7628,24.2102,24.6846,128194.55213587,0
+BST.US,D,20180521,000000,24.8089,25.0911,24.7119,24.7119,135274.68221572,0
+BST.US,D,20180522,000000,24.7628,25.1194,24.6112,24.9152,165910.26907827,0
+BST.US,D,20180523,000000,24.8089,25.3856,24.742,25.3856,141685.47226698,0
+BST.US,D,20180524,000000,25.398,25.398,25.1572,25.2549,82166.269505483,0
+BST.US,D,20180525,000000,25.1253,25.35,25.1253,25.286,87481.679287812,0
+BST.US,D,20180529,000000,25.2549,25.3066,25.0724,25.27,154938.4048324,0
+BST.US,D,20180530,000000,25.3294,25.735,25.1806,25.3924,180497.63192284,0
+BST.US,D,20180531,000000,25.526,25.6577,25.4291,25.5958,111054.13518238,0
+BST.US,D,20180601,000000,25.6353,25.99,25.6241,25.9439,213586.40311231,0
+BST.US,D,20180604,000000,25.9439,26.2724,25.8705,26.2724,173850.97919483,0
+BST.US,D,20180605,000000,26.3299,26.5633,26.2724,26.52,176463.53019518,0
+BST.US,D,20180606,000000,26.5058,26.7742,26.4295,26.5698,154354.06036302,0
+BST.US,D,20180607,000000,26.4692,26.7695,26.3977,26.4371,162483.88559876,0
+BST.US,D,20180608,000000,26.249,26.4804,26.0362,26.0898,176848.13510048,0
+BST.US,D,20180611,000000,26.3411,26.4985,26.2396,26.4295,162424.38870733,0
+BST.US,D,20180612,000000,26.4371,26.7327,26.3985,26.6264,113878.11263619,0
+BST.US,D,20180613,000000,26.7628,27.0725,26.5923,26.6931,121275.91361848,0
+BST.US,D,20180614,000000,26.938,27.0951,26.4522,26.5048,179556.30610492,0
+BST.US,D,20180615,000000,26.6264,26.6264,25.9336,26.0521,268379.8527833,0
+BST.US,D,20180618,000000,25.8978,26.1256,25.6851,26.1256,149442.37948682,0
+BST.US,D,20180619,000000,25.9947,26.3572,25.783,26.3572,120454.64402789,0
+BST.US,D,20180620,000000,26.5633,26.6104,26.3572,26.5048,107708.49748409,0
+BST.US,D,20180621,000000,26.8814,26.8814,26.2564,26.519,136043.89202631,0
+BST.US,D,20180622,000000,26.7695,26.7695,26.2235,26.2386,116534.22386063,0
+BST.US,D,20180625,000000,25.9947,25.9947,25.0592,25.349,255386.15667339,0
+BST.US,D,20180626,000000,25.4987,26.087,25.349,25.928,101887.36412463,0
+BST.US,D,20180627,000000,25.9336,25.9712,25.2963,25.2963,115916.94361207,0
+BST.US,D,20180628,000000,25.159,25.3085,24.9397,25.0592,177990.26292698,0
+BST.US,D,20180629,000000,25.1816,25.9336,25.1816,25.5768,163384.83852609,0
+BST.US,D,20180702,000000,25.1966,25.5928,25.1966,25.4706,104077.06221803,0
+BST.US,D,20180703,000000,25.5458,25.7595,25.0827,25.0827,112016.70989011,0
+BST.US,D,20180705,000000,25.1213,25.1892,24.9397,25.092,127543.27366363,0
+BST.US,D,20180706,000000,25.0827,25.1892,25.0226,25.0677,173865.85341768,0
+BST.US,D,20180709,000000,25.349,25.8714,25.349,25.8395,154901.21927528,0
+BST.US,D,20180710,000000,25.879,25.9882,25.6965,25.8714,101069.2818675,0
+BST.US,D,20180711,000000,25.8272,25.8272,25.448,25.5768,101316.83143362,0
+BST.US,D,20180712,000000,25.6183,26.2942,25.6183,26.2169,103899.63398826,0
+BST.US,D,20180713,000000,26.3336,26.7883,26.0682,26.6367,141702.47137884,0
+BST.US,D,20180716,000000,26.7195,26.8852,26.4136,26.7195,98497.103757766,0
+BST.US,D,20180717,000000,26.4617,26.8344,26.4446,26.8276,111429.17808727,0
+BST.US,D,20180718,000000,26.8276,26.9002,26.6591,26.7704,81314.189024687,0
+BST.US,D,20180719,000000,26.711,26.7628,26.4295,26.6733,113464.82172967,0
+BST.US,D,20180720,000000,26.7704,26.7777,26.5511,26.696,70206.331884124,0
+BST.US,D,20180723,000000,26.6866,26.7655,26.4136,26.7655,80631.037217765,0
+BST.US,D,20180724,000000,27.0047,27.3529,26.9728,27.0997,163413.52452733,0
+BST.US,D,20180725,000000,27.3463,27.3463,26.9342,27.3134,120017.97934259,0
+BST.US,D,20180726,000000,26.9257,27.0782,26.7195,26.965,166976.96334602,0
+BST.US,D,20180727,000000,27.0047,27.0632,26.23,26.3582,176992.62755108,0
+BST.US,D,20180730,000000,26.3977,26.3977,25.2456,25.269,330315.05431456,0
+BST.US,D,20180731,000000,25.606,25.7811,25.269,25.511,155470.68952177,0
+BST.US,D,20180801,000000,25.6851,25.8197,25.5619,25.6627,108626.44952327,0
+BST.US,D,20180802,000000,25.56,26.3882,25.4385,26.3882,109836.5737971,0
+BST.US,D,20180803,000000,26.4617,26.4617,26.183,26.4617,100242.70005446,0
+BST.US,D,20180806,000000,26.0946,26.4371,26.0861,26.4371,100368.06850425,0
+BST.US,D,20180807,000000,26.5633,26.711,26.4371,26.6442,138969.86415114,0
+BST.US,D,20180808,000000,26.6367,27.1808,26.4917,26.9494,107307.95591142,0
+BST.US,D,20180809,000000,27.1234,27.2524,26.9766,27.1234,99169.631119792,0
+BST.US,D,20180810,000000,26.9406,27.0225,26.711,26.8418,102907.3108348,0
+BST.US,D,20180813,000000,26.7948,26.9087,26.183,26.23,153006.88075001,0
+BST.US,D,20180814,000000,26.2235,26.23,26.0325,26.0456,184203.43830319,0
+BST.US,D,20180815,000000,25.8441,25.8527,25.1694,25.4593,224139.66422921,0
+BST.US,D,20180816,000000,25.4725,25.9617,25.4262,25.8367,105904.46674045,0
+BST.US,D,20180817,000000,25.9018,25.9864,25.6212,25.7782,78701.638024338,0
+BST.US,D,20180820,000000,25.7782,25.9778,25.7782,25.8676,111713.91321053,0
+BST.US,D,20180821,000000,25.9534,26.0174,25.5392,25.5873,126034.60248815,0
+BST.US,D,20180822,000000,25.5317,25.7161,25.5317,25.6597,95213.087839881,0
+BST.US,D,20180823,000000,25.6916,25.9703,25.6258,25.9393,96043.919430883,0
+BST.US,D,20180824,000000,26.0512,26.4541,26.0512,26.3591,66826.695962158,0
+BST.US,D,20180827,000000,26.4541,26.7289,26.4541,26.6216,102342.09036625,0
+BST.US,D,20180828,000000,26.7665,27.0207,26.7092,27.0207,84095.66869891,0
+BST.US,D,20180829,000000,27.0405,27.3021,26.9371,27.257,105295.68604782,0
+BST.US,D,20180830,000000,27.3341,27.3341,26.982,27.0075,95843.117422316,0
+BST.US,D,20180831,000000,27.049,27.1346,26.8522,27.0734,98877.458885104,0
+BST.US,D,20180904,000000,26.889,27.3501,26.7523,27.3341,129175.18839993,0
+BST.US,D,20180905,000000,27.3182,27.3182,26.5962,26.6819,124899.91177308,0
+BST.US,D,20180906,000000,26.6819,26.8748,26.103,26.1435,98360.048418586,0
+BST.US,D,20180907,000000,26.1105,26.3853,25.9617,26.1369,74584.665626473,0
+BST.US,D,20180910,000000,26.5962,26.7582,26.2386,26.6386,80143.375196958,0
+BST.US,D,20180911,000000,26.5962,27.096,26.4852,27.096,88088.335091473,0
+BST.US,D,20180912,000000,26.9897,27.2937,26.8993,27.2937,98147.559520632,0
+BST.US,D,20180913,000000,27.4057,27.5185,27.1893,27.3501,97767.204393294,0
+BST.US,D,20180914,000000,27.4735,27.4735,26.6733,27.0245,85424.786755615,0
+BST.US,D,20180917,000000,26.8946,26.8946,26.4889,26.5434,95380.954069267,0
+BST.US,D,20180918,000000,26.4664,27.2352,26.4258,26.919,88587.684001665,0
+BST.US,D,20180919,000000,26.982,27.2185,26.5501,26.8344,113965.23308436,0
+BST.US,D,20180920,000000,27.0951,27.4444,26.8652,27.4132,119085.15308056,0
+BST.US,D,20180921,000000,27.4132,27.4858,27.0875,27.0875,85024.24518297,0
+BST.US,D,20180924,000000,27.0554,27.16,26.8276,26.8784,96836.503020252,0
+BST.US,D,20180925,000000,26.7948,27.3841,26.7948,27.0875,135114.25309775,0
+BST.US,D,20180926,000000,27.0951,27.48,26.9502,27.1026,141255.18224863,0
+BST.US,D,20180927,000000,27.16,27.5987,27.1185,27.4508,100669.80273935,0
+BST.US,D,20180928,000000,27.3662,27.5347,27.2738,27.3341,94488.500697856,0
+BST.US,D,20181001,000000,27.4951,27.6964,27.4858,27.5093,111486.55008973,0
+BST.US,D,20181002,000000,27.5093,27.607,27.2738,27.5262,110105.37225301,0
+BST.US,D,20181003,000000,27.5733,27.7181,27.4735,27.6805,96126.790101086,0
+BST.US,D,20181004,000000,27.6429,27.8736,27.1185,27.4132,106732.110998,0
+BST.US,D,20181005,000000,27.288,27.4282,26.4418,26.7582,152953.75852551,0
+BST.US,D,20181008,000000,26.5283,26.5283,25.4262,25.9722,335730.33387892,0
+BST.US,D,20181009,000000,25.653,26.3109,25.653,26.3109,126310.83805551,0
+BST.US,D,20181010,000000,26.0964,26.0964,24.2319,24.3081,413764.75676368,0
+BST.US,D,20181011,000000,24.1782,24.4248,23.5476,24.0605,384395.60373292,0
+BST.US,D,20181012,000000,24.7373,25.1844,24.596,24.9839,146326.22979833,0
+BST.US,D,20181015,000000,24.7768,24.886,24.4634,24.664,115783.07560636,0
+BST.US,D,20181016,000000,24.7673,25.5723,24.7673,25.433,159743.84125965,0
+BST.US,D,20181017,000000,25.3998,25.6127,25.0461,25.5147,146695.96048075,0
+BST.US,D,20181018,000000,25.1694,25.3294,24.7994,24.8644,98344.11175124,0
+BST.US,D,20181019,000000,24.9047,25.1618,24.1791,24.1791,109590.08667547,0
+BST.US,D,20181022,000000,24.2564,24.6734,24.1867,24.5086,115333.66158718,0
+BST.US,D,20181023,000000,24.1086,24.2629,23.5739,24.2253,163811.94121099,0
+BST.US,D,20181024,000000,24.1952,24.3645,22.4859,22.4859,406961.92469567,0
+BST.US,D,20181025,000000,22.4935,22.9621,22.4935,22.8662,236958.0569983,0
+BST.US,D,20181026,000000,22.2439,22.2957,21.362,21.6886,478231.76351405,0
+BST.US,D,20181029,000000,22.0812,22.2194,20.5206,20.8585,321124.90947802,0
+BST.US,D,20181030,000000,20.8905,21.1371,20.6854,21.0449,282967.21562786,0
+BST.US,D,20181031,000000,21.5165,22.5603,21.5165,22.452,281662.53379442,0
+BST.US,D,20181101,000000,22.6524,23.0214,22.3607,23.0214,166468.0524354,0
+BST.US,D,20181102,000000,23.3368,23.3368,22.452,22.6083,188442.59181736,0
+BST.US,D,20181105,000000,22.5311,22.7381,22.3381,22.3814,109175.73332447,0
+BST.US,D,20181106,000000,22.3136,22.7843,22.3136,22.7232,76980.477950908,0
+BST.US,D,20181107,000000,23.012,24.0945,23.012,24.0945,189163.99162593,0
+BST.US,D,20181108,000000,24.1018,24.1018,23.6896,23.9006,100989.59853077,0
+BST.US,D,20181109,000000,23.5448,23.7615,22.8662,22.9461,150769.37265454,0
+BST.US,D,20181112,000000,22.6375,22.9461,21.8327,21.9353,162220.39936531,0
+BST.US,D,20181113,000000,21.8552,22.7843,21.8552,22.2053,116096.49673083,0
+BST.US,D,20181114,000000,22.2439,22.5423,21.6782,21.7076,163814.06609995,0
+BST.US,D,20181115,000000,21.6782,22.6318,21.6782,22.6318,108591.38885509,0
+BST.US,D,20181116,000000,22.5696,22.5696,22.2515,22.4379,90928.249212633,0
+BST.US,D,20181119,000000,22.339,22.3616,21.22,21.4043,248191.28258865,0
+BST.US,D,20181120,000000,20.8652,20.9932,20.0492,20.4952,517716.45053193,0
+BST.US,D,20181121,000000,20.4952,21.22,20.4952,21.2049,189752.58587325,0
+BST.US,D,20181123,000000,21.0006,21.3187,21.0006,21.1879,48441.094066658,0
+BST.US,D,20181126,000000,21.505,21.6454,21.1879,21.3735,121598.89674337,0
+BST.US,D,20181127,000000,21.2396,21.4742,21.14,21.3423,126816.56163263,0
+BST.US,D,20181128,000000,21.5587,22.4811,21.4449,22.2439,530189.54884185,0
+BST.US,D,20181129,000000,22.5461,22.8614,22.3966,22.8614,208115.87643447,0
+BST.US,D,20181130,000000,22.9988,23.3358,22.9039,23.3358,183488.41316155,0
+BST.US,D,20181203,000000,24.3844,24.4088,23.9261,23.9261,222244.26325944,0
+BST.US,D,20181204,000000,23.7622,23.7848,22.9978,23.1636,170783.70195287,0
+BST.US,D,20181206,000000,22.5555,23.0742,22.3984,23.06,190633.35235528,0
+BST.US,D,20181207,000000,23.0309,23.1399,22.4379,22.5781,74838.589859528,0
+BST.US,D,20181210,000000,22.4332,22.5226,21.9174,22.4059,164787.26525259,0
+BST.US,D,20181211,000000,22.9293,23.2012,22.2845,22.3824,134855.01664223,0
+BST.US,D,20181212,000000,22.7041,22.9988,22.6722,22.8756,77946.239992111,0
+BST.US,D,20181213,000000,22.8756,23.0836,22.7335,22.9913,97332.664596977,0
+BST.US,D,20181214,000000,22.6609,22.8897,22.2299,22.3175,141835.27694005,0
+BST.US,D,20181217,000000,22.0568,22.0568,21.1153,21.2058,267364.15585108,0
+BST.US,D,20181218,000000,21.1013,21.8937,21.1013,21.1833,184328.80675296,0
+BST.US,D,20181219,000000,21.265,21.6756,20.9685,21.222,188615.77026919,0
+BST.US,D,20181220,000000,20.8585,21.1286,19.2132,19.8693,462071.98282463,0
+BST.US,D,20181221,000000,19.8251,20.1252,18.991,19.2075,374195.0741866,0
+BST.US,D,20181224,000000,19.1633,19.5079,18.7492,19.3657,194700.38986212,0
+BST.US,D,20181226,000000,19.439,20.0359,19.1238,20.0293,304590.08588371,0
+BST.US,D,20181227,000000,19.9012,21.0317,19.7244,21.0317,212815.06841271,0
+BST.US,D,20181228,000000,21.2802,21.3207,20.7343,21.0392,265595.18577562,0
+BST.US,D,20181231,000000,21.3046,21.7602,21.2876,21.5418,251271.30916451,0
+BST.US,D,20190102,000000,21.5165,22.002,21.2352,21.8937,123051.25836088,0
+BST.US,D,20190103,000000,21.2802,21.5568,21.0091,21.1644,141958.52050085,0
+BST.US,D,20190104,000000,21.2416,21.8779,21.2124,21.7272,97615.274831256,0
+BST.US,D,20190107,000000,22.1197,22.7863,22.0623,22.6365,156185.7146634,0
+BST.US,D,20190108,000000,22.8821,23.5928,22.643,23.5853,270403.80953631,0
+BST.US,D,20190109,000000,23.7545,24.0069,23.4761,23.6803,170594.58683368,0
+BST.US,D,20190110,000000,23.5174,23.8102,23.1409,23.1731,169800.94079982,0
+BST.US,D,20190111,000000,23.2635,23.3735,23.0073,23.2558,62908.40068388,0
+BST.US,D,20190114,000000,23.0827,23.1682,22.8879,23.0534,54591.585217945,0
+BST.US,D,20190115,000000,23.3027,23.4845,23.1222,23.4704,97995.629958594,0
+BST.US,D,20190116,000000,23.5184,23.8385,23.5184,23.6351,137404.8834177,0
+BST.US,D,20190117,000000,23.5946,23.9824,23.5693,23.8948,93845.721781545,0
+BST.US,D,20190118,000000,23.9364,24.1076,23.7848,23.7848,91121.614109771,0
+BST.US,D,20190122,000000,23.6351,23.6351,22.8077,22.949,186655.56018556,0
+BST.US,D,20190123,000000,23.0742,23.5862,22.8576,23.2407,82023.901943855,0
+BST.US,D,20190124,000000,23.3301,23.6888,23.2803,23.6351,100543.37184507,0
+BST.US,D,20190125,000000,23.7151,24.3354,23.6746,24.2423,109892.88335505,0
+BST.US,D,20190128,000000,23.8714,24.0427,23.6746,23.7151,157877.12629111,0
+BST.US,D,20190129,000000,23.6671,23.8318,23.2407,23.2407,125443.88335185,0
+BST.US,D,20190130,000000,23.5184,24.0861,23.4629,24.0286,134680.77574592,0
+BST.US,D,20190131,000000,24.2263,24.6893,24.1272,24.6893,158157.61163641,0
+BST.US,D,20190201,000000,24.6122,24.903,24.5839,24.7156,91867.450141591,0
+BST.US,D,20190204,000000,24.7956,25.0357,24.6646,25.0168,93974.277564808,0
+BST.US,D,20190205,000000,25.0148,25.4902,24.9679,24.9839,162201.27536448,0
+BST.US,D,20190206,000000,25.0441,25.3699,24.7401,25.3699,109138.54776732,0
+BST.US,D,20190207,000000,25.3453,25.3453,24.3909,24.4163,186160.46105332,0
+BST.US,D,20190208,000000,24.0069,24.4681,23.9673,24.2112,129566.16797217,0
+BST.US,D,20190211,000000,24.2112,24.6573,24.2055,24.649,77815.559319868,0
+BST.US,D,20190212,000000,24.9914,25.2117,24.7909,25.2117,92735.467289734,0
+BST.US,D,20190213,000000,25.2117,25.542,25.159,25.542,97480.344381056,0
+BST.US,D,20190214,000000,25.4149,26.0409,25.2024,25.9703,145120.35530241,0
+BST.US,D,20190215,000000,25.9608,25.9637,25.3519,25.3849,158316.97830988,0
+BST.US,D,20190219,000000,25.7575,25.7575,25.3924,25.3924,100181.07827406,0
+BST.US,D,20190220,000000,25.542,25.7633,25.3988,25.4584,49413.230774797,0
+BST.US,D,20190221,000000,25.4403,25.5044,24.8004,25.4666,148739.0412346,0
+BST.US,D,20190222,000000,25.5166,25.6907,25.3172,25.6455,56014.19838975,0
+BST.US,D,20190225,000000,25.7415,26.3318,25.7415,26.1059,96322.279887204,0
+BST.US,D,20190226,000000,25.9373,26.1981,25.7151,25.7575,144982.23751876,0
+BST.US,D,20190227,000000,25.7633,25.8328,25.4725,25.6587,154424.18169936,0
+BST.US,D,20190228,000000,25.7237,25.7679,25.5232,25.6163,63416.249149991,0
+BST.US,D,20190301,000000,25.8328,25.8328,25.4149,25.6455,103353.53752052,0
+BST.US,D,20190304,000000,25.7633,25.9703,25.3849,25.5815,90717.885203658,0
+BST.US,D,20190305,000000,25.5665,25.7237,25.3256,25.5977,69772.854532296,0
+BST.US,D,20190306,000000,25.3256,25.7887,25.3256,25.5326,91308.604339972,0
+BST.US,D,20190307,000000,25.432,25.4422,24.6224,24.7768,155553.56019198,0
+BST.US,D,20190308,000000,24.6685,24.6685,24.0144,24.6385,170352.34949001,0
+BST.US,D,20190311,000000,24.8587,25.3114,24.807,25.2578,82243.827953237,0
+BST.US,D,20190312,000000,25.3519,25.5609,25.1711,25.4725,83150.093103013,0
+BST.US,D,20190313,000000,25.5242,26.0259,25.5242,25.7332,119007.59463281,0
+BST.US,D,20190314,000000,25.7633,26.1218,25.7633,25.8582,47837.625596466,0
+BST.US,D,20190315,000000,26.0635,26.1134,25.8319,25.9449,67396.166208675,0
+BST.US,D,20190318,000000,26.005,26.2827,25.9798,26.0908,157716.69717316,0
+BST.US,D,20190319,000000,26.0418,26.2987,26.0174,26.201,67526.846880917,0
+BST.US,D,20190320,000000,26.201,26.4975,26.1077,26.4061,104311.8624503,0
+BST.US,D,20190321,000000,26.3899,27.1967,26.3129,27.0997,109356.34888773,0
+BST.US,D,20190322,000000,27.0255,27.0338,26.2509,26.2987,136588.92604957,0
+BST.US,D,20190325,000000,26.1134,26.1134,25.4564,25.6758,144295.89837835,0
+BST.US,D,20190326,000000,25.8133,25.9749,25.6305,25.7151,91792.016582817,0
+BST.US,D,20190327,000000,25.6455,25.8281,25.4761,25.6587,70258.391664122,0
+BST.US,D,20190328,000000,25.6455,25.7511,25.4969,25.7151,73983.32204526,0
+BST.US,D,20190329,000000,25.8817,26.0813,25.6295,26.0813,69771.792087806,0
+BST.US,D,20190401,000000,26.2509,26.3769,26.1746,26.2414,99934.591152428,0
+BST.US,D,20190402,000000,26.2414,26.4231,26.1332,26.3213,97029.867917391,0
+BST.US,D,20190403,000000,26.3213,26.5811,26.1615,26.4146,111532.23520278,0
+BST.US,D,20190404,000000,26.52,26.52,26.2414,26.4578,69518.93029924,0
+BST.US,D,20190405,000000,26.3336,26.6216,26.3336,26.5727,73066.432450589,0
+BST.US,D,20190408,000000,26.5727,26.7279,26.4814,26.664,76016.840798685,0
+BST.US,D,20190409,000000,26.5566,26.853,26.5444,26.5566,59678.569434974,0
+BST.US,D,20190410,000000,26.7346,26.9811,26.6216,26.7958,61247.799946366,0
+BST.US,D,20190411,000000,26.8286,27.1742,26.7817,26.9171,66334.784163393,0
+BST.US,D,20190412,000000,27.1326,27.1326,26.8334,27.1234,39704.613027263,0
+BST.US,D,20190415,000000,27.157,27.2693,26.8128,26.966,67077.432861743,0
+BST.US,D,20190416,000000,27.0848,27.1316,26.7582,26.9502,88101.08442535,0
+BST.US,D,20190417,000000,26.9586,27.0348,26.8758,26.9257,72422.591089786,0
+BST.US,D,20190418,000000,26.8608,26.9415,26.7713,26.8212,58798.865397442,0
+BST.US,D,20190422,000000,26.7186,26.9728,26.711,26.8926,58962.481848866,0
+BST.US,D,20190423,000000,26.9171,27.1666,26.7807,27.157,94082.646902765,0
+BST.US,D,20190424,000000,27.2043,27.2768,27.0913,27.1326,67041.309749092,0
+BST.US,D,20190425,000000,27.1893,27.2768,27.1478,27.2768,90144.16517918,0
+BST.US,D,20190426,000000,27.3143,27.3247,26.9087,27.1234,114738.6926729,0
+BST.US,D,20190429,000000,27.157,27.7096,27.1234,27.5234,156318.52022463,0
+BST.US,D,20190430,000000,27.4762,27.4809,26.9811,27.1976,203216.94489213,0
+BST.US,D,20190501,000000,27.4376,27.6438,26.6714,26.9737,205364.14520596,0
+BST.US,D,20190502,000000,26.8128,26.9811,26.471,26.7893,87812.099524132,0
+BST.US,D,20190503,000000,26.7893,27.3481,26.7893,27.2974,105584.67094905,0
+BST.US,D,20190506,000000,26.7582,27.2439,26.6836,27.2439,95711.374305585,0
+BST.US,D,20190507,000000,26.7655,27.0461,26.455,26.455,125839.11270204,0
+BST.US,D,20190508,000000,26.4126,26.6753,26.3684,26.6046,64482.943417721,0
+BST.US,D,20190509,000000,26.3655,26.4794,25.4489,26.4126,175616.76193684,0
+BST.US,D,20190510,000000,26.4794,26.4794,25.911,26.4466,62800.031345923,0
+BST.US,D,20190513,000000,25.5835,25.9581,25.3246,25.4075,190778.90725036,0
+BST.US,D,20190514,000000,25.6343,26.1293,25.6343,26.0409,102636.38748992,0
+BST.US,D,20190515,000000,25.8554,26.3619,25.7557,26.3006,95400.078070083,0
+BST.US,D,20190516,000000,26.4014,26.7401,26.3487,26.4852,101184.0258724,0
+BST.US,D,20190517,000000,26.4014,26.6688,26.2518,26.3299,96389.213890059,0
+BST.US,D,20190520,000000,26.0805,26.1002,25.334,25.5928,142799.97653675,0
+BST.US,D,20190521,000000,26.0541,26.0541,25.7359,25.879,126949.36719386,0
+BST.US,D,20190522,000000,25.7379,26.0269,25.7379,25.8395,60427.592800262,0
+BST.US,D,20190523,000000,25.6003,25.6003,25.2963,25.4403,88995.662685738,0
+BST.US,D,20190524,000000,25.51,25.6627,25.3246,25.3924,97789.515727579,0
+BST.US,D,20190528,000000,25.3094,25.7029,25.3094,25.3849,69455.183629855,0
+BST.US,D,20190529,000000,25.1825,25.2069,24.5914,24.9584,229634.6271303,0
+BST.US,D,20190530,000000,24.9584,25.1825,24.9584,25.0075,81967.592385897,0
+BST.US,D,20190531,000000,24.8004,24.8841,24.6122,24.727,92728.030178305,0
+BST.US,D,20190603,000000,24.7428,24.9744,23.8327,24.0567,223434.20108799,0
+BST.US,D,20190604,000000,24.2431,24.806,24.0737,24.7007,159224.30590413,0
+BST.US,D,20190605,000000,24.983,25.077,24.6827,25.0451,123558.0443825,0
+BST.US,D,20190606,000000,25.0867,25.4253,24.9519,25.3246,108126.03816856,0
+BST.US,D,20190607,000000,25.478,25.8827,25.3754,25.8714,117956.83703244,0
+BST.US,D,20190610,000000,26.1218,26.4014,26.1218,26.2113,151846.69136718,0
+BST.US,D,20190611,000000,26.5247,26.5247,25.9873,26.1218,83379.581112803,0
+BST.US,D,20190612,000000,26.0042,26.2602,25.9052,25.9052,79285.982493712,0
+BST.US,D,20190613,000000,26.0494,26.1623,26.0023,26.0362,85620.276541732,0
+BST.US,D,20190614,000000,25.9515,25.9891,25.7097,25.9204,76086.96213501,0
+BST.US,D,20190617,000000,25.8714,26.2206,25.8714,25.9439,86008.068780499,0
+BST.US,D,20190618,000000,26.2348,26.4541,26.1952,26.2037,99444.804242643,0
+BST.US,D,20190619,000000,26.2441,26.3797,26.0908,26.3731,157533.95672091,0
+BST.US,D,20190620,000000,26.7533,26.7977,26.4371,26.5283,125298.32845674,0
+BST.US,D,20190621,000000,26.4785,26.502,26.2273,26.3318,144559.38461183,0
+BST.US,D,20190624,000000,26.3241,26.4203,26.0494,26.1144,118189.51237568,0
+BST.US,D,20190625,000000,25.9204,26.005,25.1156,25.2436,333700.00245897,0
+BST.US,D,20190626,000000,25.4291,25.608,25.2926,25.4554,143156.95788534,0
+BST.US,D,20190627,000000,25.5166,25.8094,25.5166,25.702,99145.194896527,0
+BST.US,D,20190628,000000,25.7933,26.0494,25.7623,26.0494,133498.27502881,0
+BST.US,D,20190701,000000,26.4625,26.4785,26.1782,26.3167,112102.76789379,0
+BST.US,D,20190702,000000,26.3241,26.4541,26.2536,26.4541,72322.721307749,0
+BST.US,D,20190703,000000,26.4946,26.6469,26.4785,26.5962,58083.840255827,0
+BST.US,D,20190705,000000,26.5454,26.584,26.3647,26.5557,76106.086135825,0
+BST.US,D,20190708,000000,26.4371,26.6055,26.4031,26.5801,144168.40503959,0
+BST.US,D,20190709,000000,26.5557,26.7609,26.4757,26.7205,76696.805272138,0
+BST.US,D,20190710,000000,26.9371,27.1044,26.9134,27.0753,110753.46339178,0
+BST.US,D,20190711,000000,27.1639,27.4404,27.1298,27.305,161995.16113346,0
+BST.US,D,20190712,000000,27.3915,27.4902,27.3294,27.4311,99706.165587127,0
+BST.US,D,20190715,000000,27.4227,27.5347,27.3726,27.4809,76407.820370921,0
+BST.US,D,20190716,000000,27.5253,27.6711,27.4,27.5156,97158.423700655,0
+BST.US,D,20190717,000000,27.4697,27.8188,27.462,27.6401,85295.168527861,0
+BST.US,D,20190718,000000,27.6165,27.6711,27.3822,27.6325,85222.922302559,0
+BST.US,D,20190719,000000,27.8113,27.8395,27.5156,27.6964,97860.699508393,0
+BST.US,D,20190722,000000,27.7445,27.8819,27.6325,27.737,143864.54591551,0
+BST.US,D,20190723,000000,27.8819,27.9308,27.5347,27.6231,111914.7152191,0
+BST.US,D,20190724,000000,27.5156,28.0354,27.5063,27.9817,62965.772686327,0
+BST.US,D,20190725,000000,27.9234,27.9234,27.3134,27.448,299719.84034261,0
+BST.US,D,20190726,000000,27.4086,27.7191,27.3294,27.6476,71354.834377566,0
+BST.US,D,20190729,000000,27.6541,27.8273,27.2201,27.6165,87174.632830268,0
+BST.US,D,20190730,000000,27.2201,27.4809,27.2201,27.3915,79792.768515334,0
+BST.US,D,20190731,000000,27.5347,27.5347,27.129,27.3652,132074.59941251,0
+BST.US,D,20190801,000000,27.499,27.7709,27.1448,27.2899,118293.63193568,0
+BST.US,D,20190802,000000,27.1722,27.1722,26.5765,26.8635,98483.291979399,0
+BST.US,D,20190805,000000,26.327,26.5351,25.7548,26.0079,191952.90841156,0
+BST.US,D,20190806,000000,26.1171,26.2705,25.8489,26.1256,114950.11912637,0
+BST.US,D,20190807,000000,25.8807,26.2073,25.7463,26.1905,90493.709416315,0
+BST.US,D,20190808,000000,26.2386,26.9031,26.2386,26.9031,70656.808347786,0
+BST.US,D,20190809,000000,26.9669,27.1044,26.6019,26.8467,78958.749590863,0
+BST.US,D,20190812,000000,26.6688,26.6688,26.3411,26.3994,110564.3482726,0
+BST.US,D,20190813,000000,26.3826,27.163,25.8272,26.8467,143062.40032572,0
+BST.US,D,20190814,000000,26.4568,26.4985,25.9581,26.2132,92022.567037099,0
+BST.US,D,20190815,000000,26.1698,26.1905,25.7501,26.0033,81531.990145091,0
+BST.US,D,20190816,000000,26.0898,26.4985,26.0898,26.44,60787.761482295,0
+BST.US,D,20190819,000000,26.8128,27.0235,26.6591,26.6829,63430.060928358,0
+BST.US,D,20190820,000000,26.6424,26.8635,26.5133,26.7807,65924.680590341,0
+BST.US,D,20190821,000000,27.0583,27.0895,26.8467,26.8635,52359.389344936,0
+BST.US,D,20190822,000000,27.0093,27.0093,26.6187,26.8946,50381.117704981,0
+BST.US,D,20190823,000000,26.8286,27.2918,26.5473,26.7008,245734.91092831,0
+BST.US,D,20190826,000000,26.9606,27.0583,26.7582,26.8128,79131.928042695,0
+BST.US,D,20190827,000000,26.983,27.0179,26.6104,26.6424,70837.423911048,0
+BST.US,D,20190828,000000,26.601,26.7176,26.4476,26.6338,74850.276748915,0
+BST.US,D,20190829,000000,26.8635,26.9766,26.7948,26.9454,109335.09999793,0
+BST.US,D,20190830,000000,26.9454,27.0179,26.8041,26.8702,47813.189373202,0
+BST.US,D,20190903,000000,26.8286,26.8702,26.3665,26.4315,149383.94503987,0
+BST.US,D,20190904,000000,26.601,26.9285,26.601,26.9031,39204.20167258,0
+BST.US,D,20190905,000000,27.1458,27.3681,27.1458,27.2851,96120.415434148,0
+BST.US,D,20190906,000000,27.3417,27.3832,27.2127,27.2372,50368.368371102,0
+BST.US,D,20190909,000000,27.2297,27.2297,26.6922,26.8128,101675.93767116,0
+BST.US,D,20190910,000000,26.6922,26.6922,26.3751,26.472,76089.087023989,0
+BST.US,D,20190911,000000,26.4889,26.7337,26.4814,26.7083,61125.618830043,0
+BST.US,D,20190912,000000,26.7582,26.9906,26.7411,26.92,49356.92121684,0
+BST.US,D,20190913,000000,26.9528,26.9528,26.6236,26.7573,84207.225370335,0
+BST.US,D,20190916,000000,26.4456,26.8118,26.4456,26.7573,58478.007161531,0
+BST.US,D,20190917,000000,26.7573,26.92,26.7573,26.92,41852.875785582,0
+BST.US,D,20190918,000000,26.8946,26.9915,26.5651,26.7883,70315.763666569,0
+BST.US,D,20190919,000000,26.8212,26.9679,26.8212,26.9454,54910.318564878,0
+BST.US,D,20190920,000000,26.9606,26.9766,26.5575,26.7327,61849.143527578,0
+BST.US,D,20190923,000000,26.5575,26.7073,26.5575,26.5992,58433.38449296,0
+BST.US,D,20190924,000000,26.5992,26.7646,26.2414,26.2658,74231.934055867,0
+BST.US,D,20190925,000000,26.2254,26.5379,25.9891,26.5116,75597.175225226,0
+BST.US,D,20190926,000000,26.5651,26.5651,26.3232,26.3949,40673.562401936,0
+BST.US,D,20190927,000000,26.4541,26.4965,25.9458,26.023,117549.92079285,0
+BST.US,D,20190930,000000,26.0588,26.2254,26.0382,26.1501,92917.145297485,0
+BST.US,D,20191001,000000,26.1501,26.2328,25.7595,25.8255,90236.597849792,0
+BST.US,D,20191002,000000,25.735,25.7434,25.1052,25.5458,184768.65877173,0
+BST.US,D,20191003,000000,25.5214,26.1266,25.3594,26.0673,91302.229673033,0
+BST.US,D,20191004,000000,26.3853,26.4371,26.1275,26.4371,54919.880565285,0
+BST.US,D,20191007,000000,26.345,26.3853,26.2,26.2414,64491.44297364,0
+BST.US,D,20191008,000000,25.9544,26.1303,25.8714,25.9807,50091.070359272,0
+BST.US,D,20191009,000000,26.1181,26.3374,26.0691,26.3006,56073.695281177,0
+BST.US,D,20191010,000000,26.4031,26.4965,26.2,26.4965,53700.194291029,0
+BST.US,D,20191011,000000,26.6001,26.7582,26.5116,26.521,97353.913486773,0
+BST.US,D,20191014,000000,26.4965,26.5425,26.4315,26.4794,26072.387779001,0
+BST.US,D,20191015,000000,26.5651,27.079,26.4794,27.0123,106979.6605641,0
+BST.US,D,20191016,000000,26.9783,26.9783,26.6001,26.8137,44625.855903886,0
+BST.US,D,20191017,000000,26.8306,26.9302,26.6094,26.6178,66991.374858073,0
+BST.US,D,20191018,000000,26.4794,26.5651,26.2159,26.2159,97112.738587594,0
+BST.US,D,20191021,000000,26.2997,26.3853,26.1915,26.3065,53748.004293067,0
+BST.US,D,20191022,000000,26.4965,26.4965,26.1905,26.3787,63568.178712028,0
+BST.US,D,20191023,000000,26.3065,26.3533,25.8226,26.0917,86094.12678417,0
+BST.US,D,20191024,000000,26.2073,26.4116,26.0653,26.3533,105038.57448129,0
+BST.US,D,20191025,000000,26.1981,26.3939,26.1981,26.3299,53636.447621642,0
+BST.US,D,20191028,000000,26.4286,26.5116,26.3714,26.4286,103317.41440786,0
+BST.US,D,20191029,000000,26.47,26.5379,26.0569,26.1736,174735.99545481,0
+BST.US,D,20191030,000000,26.165,26.3853,26.0653,26.3853,80966.769676531,0
+BST.US,D,20191031,000000,26.4023,26.47,26.2734,26.3853,103978.25488048,0
+BST.US,D,20191101,000000,26.4116,26.7723,26.4116,26.6508,121540.46229644,0
+BST.US,D,20191104,000000,27.0358,27.0358,26.7008,26.7958,74854.526526874,0
+BST.US,D,20191105,000000,26.8485,26.8485,26.6591,26.7261,74919.335640751,0
+BST.US,D,20191106,000000,26.7582,26.7582,26.4116,26.6591,65098.0987773,0
+BST.US,D,20191107,000000,26.889,26.889,26.6245,26.7008,92162.809709746,0
+BST.US,D,20191108,000000,26.7008,26.7167,26.5379,26.7008,51417.001082506,0
+BST.US,D,20191111,000000,26.5116,26.79,26.5116,26.7582,68481.984477223,0
+BST.US,D,20191112,000000,26.8711,27.3736,26.839,27.1779,109433.90733547,0
+BST.US,D,20191113,000000,27.1779,27.3736,27.0997,27.1939,59844.310775377,0
+BST.US,D,20191114,000000,27.1692,27.2965,27.0913,27.0913,28423.577434867,0
+BST.US,D,20191115,000000,27.226,27.226,27.0997,27.2185,51998.158218414,0
+BST.US,D,20191118,000000,27.226,27.5318,27.2099,27.4235,59185.595191717,0
+BST.US,D,20191119,000000,27.5025,27.6202,27.2974,27.5723,62249.685100221,0
+BST.US,D,20191120,000000,27.5025,27.7031,27.2185,27.2185,68356.61602743,0
+BST.US,D,20191121,000000,27.2578,27.4,27.0432,27.0782,66737.450625017,0
+BST.US,D,20191122,000000,27.0432,27.6701,27.0432,27.6202,83929.927358505,0
+BST.US,D,20191125,000000,27.6202,27.8188,27.6202,27.7794,73727.272923227,0
+BST.US,D,20191126,000000,27.8188,27.851,27.6795,27.8188,54849.75922896,0
+BST.US,D,20191127,000000,27.7935,28.0402,27.706,28.0402,68268.433134779,0
+BST.US,D,20191129,000000,27.8753,28.2471,27.8753,28.2367,49977.388798866,0
+BST.US,D,20191202,000000,28.2471,28.2471,28.0025,28.0108,66624.831509101,0
+BST.US,D,20191203,000000,27.7135,27.8188,27.0622,27.8019,94886.917381521,0
+BST.US,D,20191204,000000,28.0278,28.1418,27.8912,27.9508,58877.486289685,0
+BST.US,D,20191205,000000,27.8912,28.1418,27.8359,28.1058,34431.701024525,0
+BST.US,D,20191206,000000,28.1332,28.3044,27.9854,28.3044,72258.974638361,0
+BST.US,D,20191209,000000,28.345,28.6443,28.3141,28.4118,136316.94026016,0
+BST.US,D,20191210,000000,28.4287,28.5521,28.345,28.4061,103815.70087356,0
+BST.US,D,20191211,000000,28.5794,28.6763,28.4203,28.6198,111361.18163993,0
+BST.US,D,20191212,000000,28.6678,28.8692,28.5661,28.5794,130080.39110521,0
+BST.US,D,20191213,000000,27.6617,27.8198,27.3549,27.6202,180538.00481345,0
+BST.US,D,20191216,000000,27.6795,27.8442,27.6202,27.7455,74706.846742795,0
+BST.US,D,20191217,000000,27.8028,27.8028,27.2332,27.289,126976.99075059,0
+BST.US,D,20191218,000000,27.2728,27.3359,26.9897,27.0753,156641.50334951,0
+BST.US,D,20191219,000000,26.9897,27.1911,26.8513,27.0405,127085.36008855,0
+BST.US,D,20191220,000000,27.0405,27.2108,26.9596,27.0979,134838.01753041,0
+BST.US,D,20191223,000000,27.1385,27.1995,26.9897,26.9991,87417.932618426,0
+BST.US,D,20191224,000000,27.1478,27.1825,26.9991,27.0979,40768.119961525,0
+BST.US,D,20191226,000000,27.0979,27.3472,27.0979,27.224,81221.756354075,0
+BST.US,D,20191227,000000,27.448,27.738,27.3284,27.607,131806.86340109,0
+BST.US,D,20191230,000000,27.6617,27.7004,27.0895,27.224,180461.50881019,0
+BST.US,D,20191231,000000,27.4321,27.7135,27.241,27.5723,239011.76219703,0
+BST.US,D,20200102,000000,27.7625,28.6244,27.6795,28.6244,155710.80197647,0
+BST.US,D,20200103,000000,28.3854,28.9391,28.3761,28.6726,139536.14706418,0
+BST.US,D,20200106,000000,28.5238,28.6152,28.2744,28.5746,109346.78688732,0
+BST.US,D,20200107,000000,28.5661,28.5926,28.2509,28.2838,93317.686870129,0
+BST.US,D,20200108,000000,28.2744,28.8814,28.2744,28.5746,107523.63214287,0
+BST.US,D,20200109,000000,28.7891,29.0038,28.6077,29.0038,113851.55152395,0
+BST.US,D,20200110,000000,29.0038,29.0828,28.796,29.0388,102021.23213034,0
+BST.US,D,20200113,000000,29.1535,29.2805,29.0388,29.2194,132041.66363335,0
+BST.US,D,20200114,000000,29.2287,29.4114,29.032,29.3766,145489.02354037,0
+BST.US,D,20200115,000000,29.321,29.737,29.321,29.6015,111764.91054604,0
+BST.US,D,20200116,000000,29.8274,29.8434,29.562,29.7296,79523.970059421,0
+BST.US,D,20200117,000000,29.7531,29.7701,29.4227,29.4453,86047.37922662,0
+BST.US,D,20200121,000000,29.386,29.386,28.9777,29.0378,144888.74240366,0
+BST.US,D,20200122,000000,29.1291,29.3992,29.0557,29.2373,105987.33741066,0
+BST.US,D,20200123,000000,29.0378,29.321,28.9777,29.1046,129814.77998278,0
+BST.US,D,20200124,000000,29.1452,29.3653,28.8204,28.8804,115345.34847657,0
+BST.US,D,20200127,000000,28.1962,28.4363,28.0881,28.1399,191034.9563724,0
+BST.US,D,20200128,000000,28.2217,28.6218,28.2217,28.4363,78547.583573322,0
+BST.US,D,20200129,000000,28.7798,28.7798,28.4458,28.6546,80563.040770418,0
+BST.US,D,20200130,000000,28.5136,28.7544,28.504,28.729,111923.21477501,0
+BST.US,D,20200131,000000,28.7366,28.8487,28.4363,28.5295,144488.20083101,0
+BST.US,D,20200203,000000,28.746,28.9595,28.6791,28.9595,76792.425276218,0
+BST.US,D,20200204,000000,29.2109,29.6534,29.2109,29.5921,82834.547089549,0
+BST.US,D,20200205,000000,29.7061,29.7682,29.4886,29.5224,111542.85964768,0
+BST.US,D,20200206,000000,29.5075,29.6712,29.2109,29.5798,115504.71515004,0
+BST.US,D,20200207,000000,29.514,29.53,29.2627,29.2891,93202.942865232,0
+BST.US,D,20200210,000000,29.3539,29.4792,29.2975,29.418,100621.99273731,0
+BST.US,D,20200211,000000,29.4453,29.6175,29.4114,29.498,104857.95891803,0
+BST.US,D,20200212,000000,29.5386,29.7286,29.5075,29.5846,84332.593820128,0
+BST.US,D,20200213,000000,29.5347,29.8012,29.4227,29.4227,108349.15151142,0
+BST.US,D,20200214,000000,29.4501,29.6939,29.4501,29.6062,53703.381624497,0
+BST.US,D,20200218,000000,29.5431,29.8292,29.5102,29.7925,65931.05525728,0
+BST.US,D,20200219,000000,29.9019,29.9866,29.8087,29.8746,89552.383598377,0
+BST.US,D,20200220,000000,29.8501,29.8669,29.4321,29.5979,76050.839022357,0
+BST.US,D,20200221,000000,29.4321,29.4651,29.1394,29.2222,74749.344522386,0
+BST.US,D,20200224,000000,28.0287,28.2367,27.7784,28.0287,282217.12981809,0
+BST.US,D,20200225,000000,28.1098,28.4071,27.0564,27.1158,268322.48078085,0
+BST.US,D,20200226,000000,27.1158,27.818,27.1158,27.306,188576.45982308,0
+BST.US,D,20200227,000000,26.7713,26.9811,25.5156,26.1773,536353.85177151,0
+BST.US,D,20200228,000000,25.7528,26.0946,24.4964,26.022,394068.09836779,0
+BST.US,D,20200302,000000,26.7223,28.2367,26.2622,27.5043,365495.77870437,0
+BST.US,D,20200303,000000,27.6758,27.9083,26.664,26.9059,228444.68930175,0
+BST.US,D,20200304,000000,27.5665,27.851,27.241,27.785,148541.42655948,0
+BST.US,D,20200305,000000,27.2332,27.737,27.079,27.2079,129646.91375338,0
+BST.US,D,20200306,000000,26.7807,27.1911,26.3222,27.1385,160387.68262045,0
+BST.US,D,20200309,000000,25.5073,26.2376,25.1834,25.5673,215224.69251553,0
+BST.US,D,20200310,000000,26.2216,26.3516,25.3585,26.2358,205283.39942474,0
+BST.US,D,20200311,000000,25.9261,25.9769,24.5047,24.7241,260727.06512347,0
+BST.US,D,20200312,000000,22.7721,23.4252,21.5822,21.7103,506849.76829054,0
+BST.US,D,20200313,000000,22.7345,23.8948,21.8083,23.8948,374893.1002164,0
+BST.US,D,20200316,000000,21.8919,23.0788,20.9084,21.2049,345903.23986848,0
+BST.US,D,20200317,000000,21.1153,22.1865,20.3334,21.6962,354396.42111971,0
+BST.US,D,20200318,000000,21.0082,21.5088,19.2142,19.7357,457084.86838966,0
+BST.US,D,20200319,000000,18.8707,22.3127,18.8707,22.1103,229975.67181152,0
+BST.US,D,20200320,000000,22.1951,23.2905,20.6871,20.6966,329733.89717865,0
+BST.US,D,20200323,000000,20.1675,20.9912,19.6688,20.69,413894.37499143,0
+BST.US,D,20200324,000000,21.7235,23.2747,21.5304,22.228,489825.15778644,0
+BST.US,D,20200325,000000,22.7345,25.0479,22.7345,24.4248,335839.76566136,0
+BST.US,D,20200326,000000,24.4333,25.5016,24.4333,25.4864,295410.56549208,0
+BST.US,D,20200327,000000,24.8371,25.1071,24.4248,24.8964,221901.09368925,0
+BST.US,D,20200330,000000,24.9133,25.4375,24.4333,24.8371,172828.90759568,0
+BST.US,D,20200331,000000,24.9227,24.9924,24.0983,24.1593,211252.21256827,0
+BST.US,D,20200401,000000,23.5739,23.9701,22.803,23.2813,173883.91497402,0
+BST.US,D,20200402,000000,23.156,23.9984,23.0629,23.8356,103858.19865316,0
+BST.US,D,20200403,000000,23.8948,24.0945,22.7495,23.156,112119.76700564,0
+BST.US,D,20200406,000000,23.7453,24.8371,23.7453,24.5791,173615.1165181,0
+BST.US,D,20200407,000000,25.0817,25.6719,24.6206,24.9133,253009.46834978,0
+BST.US,D,20200408,000000,24.9397,25.3294,24.5791,24.8464,340166.03962372,0
+BST.US,D,20200409,000000,25.1608,25.8921,25.0329,25.2982,183614.84405583,0
+BST.US,D,20200413,000000,25.6813,25.752,24.6865,25.412,161979.22446612,0
+BST.US,D,20200414,000000,26.0758,26.7948,26.007,26.6434,173948.72408789,0
+BST.US,D,20200415,000000,26.248,26.248,25.9646,26.0937,157631.70161399,0
+BST.US,D,20200416,000000,26.4146,26.5923,26.1415,26.518,132517.63876475,0
+BST.US,D,20200417,000000,27.1271,27.1271,26.5097,26.5923,165496.97817175,0
+BST.US,D,20200420,000000,26.248,26.9596,26.248,26.601,160481.17773554,0
+BST.US,D,20200421,000000,26.0269,26.2122,25.3998,25.8141,160579.98507309,0
+BST.US,D,20200422,000000,26.0362,26.8711,26.0362,26.6781,161212.13954451,0
+BST.US,D,20200423,000000,27.0913,27.0913,26.5434,26.6781,118174.63815282,0
+BST.US,D,20200424,000000,26.9502,27.0583,26.6104,27.0075,119290.20486708,0
+BST.US,D,20200427,000000,27.4086,27.7529,27.2089,27.7445,161634.99245143,0
+BST.US,D,20200428,000000,28.0269,28.0543,27.4086,27.5497,141392.23758782,0
+BST.US,D,20200429,000000,27.9395,28.1162,27.6513,27.8706,175948.24461764,0
+BST.US,D,20200430,000000,28.1775,28.2274,27.6692,28.1775,209388.68493321,0
+BST.US,D,20200501,000000,27.8282,27.9234,27.0913,27.4331,147503.41829299,0
+BST.US,D,20200504,000000,27.1185,27.6927,27.1185,27.6034,133118.98234596,0
+BST.US,D,20200505,000000,28.1162,28.2773,27.9395,28.0646,178193.18982454,0
+BST.US,D,20200506,000000,28.2519,28.4468,28.0382,28.2274,138439.70435074,0
+BST.US,D,20200507,000000,28.2359,28.9777,28.2359,28.8638,94933.664939073,0
+BST.US,D,20200508,000000,29.3756,29.3756,28.921,28.9794,178055.07204086,0
+BST.US,D,20200511,000000,28.954,29.3851,28.8447,29.3691,104660.34424293,0
+BST.US,D,20200512,000000,29.419,29.5875,29.049,29.049,120296.33979892,0
+BST.US,D,20200513,000000,29.0227,29.4623,28.3195,28.5145,168299.70673578,0
+BST.US,D,20200514,000000,28.0758,28.6311,27.6663,28.6218,136202.19625529,0
+BST.US,D,20200515,000000,28.6218,28.7075,28.3761,28.6462,64361.824745888,0
+BST.US,D,20200518,000000,29.3766,29.6779,29.0585,29.6779,141220.12158048,0
+BST.US,D,20200519,000000,29.6779,29.8623,29.4633,29.6072,109876.94668773,0
+BST.US,D,20200520,000000,30.17,30.2989,29.8454,30.2989,194531.46118824,0
+BST.US,D,20200521,000000,30.3131,30.3753,30.0514,30.2218,153167.30986797,0
+BST.US,D,20200522,000000,30.237,30.3319,29.9573,30.2452,118838.66595893,0
+BST.US,D,20200526,000000,30.9963,30.9963,30.4412,30.7065,260128.90887574,0
+BST.US,D,20200527,000000,30.9183,30.9183,29.9667,30.3499,160530.05018209,0
+BST.US,D,20200528,000000,30.4412,30.7508,30.2811,30.4412,125841.23759104,0
+BST.US,D,20200529,000000,30.5889,30.5889,29.9244,30.138,336005.50700176,0
+BST.US,D,20200601,000000,30.0514,30.6632,30.0514,30.5711,93251.815311764,0
+BST.US,D,20200602,000000,30.6632,30.7998,30.4422,30.7998,85514.032092755,0
+BST.US,D,20200603,000000,30.7676,31.115,30.7676,31.0454,80784.02922429,0
+BST.US,D,20200604,000000,30.8674,31.0973,30.6265,30.7913,95096.218946008,0
+BST.US,D,20200605,000000,31.132,31.2581,30.8929,31.1838,80793.591224699,0
+BST.US,D,20200608,000000,31.4622,31.644,31.195,31.644,259320.38861902,0
+BST.US,D,20200609,000000,31.564,31.8642,31.4888,31.8474,118290.44460221,0
+BST.US,D,20200610,000000,31.9819,32.1673,31.8474,32.0093,137362.38563811,0
+BST.US,D,20200611,000000,31.3182,31.5462,30.4158,30.4241,325451.18344038,0
+BST.US,D,20200612,000000,31.2665,31.7325,30.4373,30.987,151620.39069084,0
+BST.US,D,20200615,000000,30.4467,31.6289,30.4467,31.6017,94318.509579494,0
+BST.US,D,20200616,000000,32.3538,32.3538,31.7626,31.9538,132936.24189371,0
+BST.US,D,20200617,000000,32.1579,32.6162,32.1484,32.4299,87030.140379659,0
+BST.US,D,20200618,000000,32.3367,32.6878,32.1579,32.4299,102630.01282297,0
+BST.US,D,20200619,000000,32.8215,32.8215,32.1673,32.446,85541.655649489,0
+BST.US,D,20200622,000000,32.4826,32.8093,32.4553,32.5598,122869.58035313,0
+BST.US,D,20200623,000000,32.7651,33.2327,32.7651,32.7743,167143.7671309,0
+BST.US,D,20200624,000000,32.7292,32.814,32.1137,32.3801,232114.37256943,0
+BST.US,D,20200625,000000,32.2239,32.7133,32.0648,32.6953,87500.803288628,0
+BST.US,D,20200626,000000,32.6532,32.6532,31.8502,32.1137,265589.87355316,0
+BST.US,D,20200629,000000,31.9265,32.0281,31.3182,31.9697,170186.6081496,0
+BST.US,D,20200630,000000,31.7974,32.4826,31.7372,32.3187,125842.30003552,0
+BST.US,D,20200701,000000,32.4902,32.8751,32.3773,32.7387,87656.982628624,0
+BST.US,D,20200702,000000,33.02,33.3297,33.02,33.1246,126410.70783754,0
+BST.US,D,20200706,000000,33.3456,34.0951,33.3456,33.5491,158973.56900456,0
+BST.US,D,20200707,000000,33.6527,34.0959,33.4999,33.4999,149965.10217578,0
+BST.US,D,20200708,000000,33.7449,34.2426,33.6009,34.2426,118902.41262832,0
+BST.US,D,20200709,000000,34.5071,34.6465,34.0459,34.4979,82610.371302208,0
+BST.US,D,20200710,000000,34.5599,34.6822,34.2945,34.5683,91848.326140775,0
+BST.US,D,20200713,000000,34.7208,35.0455,33.8069,33.8145,152059.18026512,0
+BST.US,D,20200714,000000,33.3402,33.8634,33.0031,33.3486,177595.03357679,0
+BST.US,D,20200715,000000,33.5887,33.6659,33.2083,33.4586,80417.485875319,0
+BST.US,D,20200716,000000,33.1595,33.1595,32.5853,33.0126,142835.03720493,0
+BST.US,D,20200717,000000,33.0821,33.3486,32.9204,33.1754,66947.814633992,0
+BST.US,D,20200720,000000,33.3241,34.4395,33.2,34.334,99675.354696923,0
+BST.US,D,20200721,000000,34.7031,34.7463,33.9838,34.0254,96653.762568013,0
+BST.US,D,20200722,000000,34.1797,34.3895,33.9755,34.1016,95375.641846817,0
+BST.US,D,20200723,000000,34.111,34.2503,33.2168,33.3241,129472.67285706,0
+BST.US,D,20200724,000000,33.0465,33.3646,32.7743,33.2439,68131.377795598,0
+BST.US,D,20200727,000000,33.4164,33.6827,33.3241,33.6827,94578.80847949,0
+BST.US,D,20200728,000000,33.6308,33.7091,33.4756,33.5434,59246.154527638,0
+BST.US,D,20200729,000000,33.6564,34.111,33.6054,34.0432,58280.392486435,0
+BST.US,D,20200730,000000,33.8201,34.3179,33.743,34.2577,55572.221482005,0
+BST.US,D,20200731,000000,34.7294,34.9185,34.3424,34.8736,142097.70072903,0
+BST.US,D,20200803,000000,35.1925,35.986,35.1925,35.7846,126393.70872571,0
+BST.US,D,20200804,000000,35.7676,35.8795,35.6122,35.8795,72980.374446917,0
+BST.US,D,20200805,000000,36.1017,36.1017,35.8183,36.032,121079.36138785,0
+BST.US,D,20200806,000000,36.2908,36.3878,35.9237,36.239,105408.30516372,0
+BST.US,D,20200807,000000,36.2061,36.2663,35.3721,35.6028,103202.67040297,0
+BST.US,D,20200810,000000,35.5878,35.8249,35.0813,35.3403,119501.63132055,0
+BST.US,D,20200811,000000,35.1925,35.4944,34.7838,34.7838,133381.40613493,0
+BST.US,D,20200812,000000,34.9366,35.3562,34.9366,35.279,78757.947582296,0
+BST.US,D,20200813,000000,35.5096,35.8155,35.4043,35.6714,69396.749182917,0
+BST.US,D,20200814,000000,35.6809,35.6809,35.1962,35.2659,61756.710856967,0
+BST.US,D,20200817,000000,35.4918,35.904,35.4918,35.6368,66179.667267887,0
+BST.US,D,20200818,000000,35.7496,36.0405,35.6451,35.9933,71266.651484915,0
+BST.US,D,20200819,000000,36.0583,36.2485,35.9491,35.9933,82447.817295273,0
+BST.US,D,20200820,000000,35.887,36.2871,35.8711,36.2146,63841.226945899,0
+BST.US,D,20200821,000000,36.2749,36.448,36.1514,36.4056,53831.937407758,0
+BST.US,D,20200824,000000,36.5414,36.8218,36.2579,36.3248,82341.572846298,0
+BST.US,D,20200825,000000,36.2842,36.7925,36.2842,36.75,106738.48566493,0
+BST.US,D,20200826,000000,36.9562,37.7648,36.9562,37.5078,141882.02449759,0
+BST.US,D,20200827,000000,37.6641,37.6641,37.2735,37.4899,115749.07738269,0
+BST.US,D,20200828,000000,37.7056,37.9973,37.6197,37.8449,99135.632896119,0
+BST.US,D,20200831,000000,37.9888,38.4567,37.9455,38.3689,108756.067751,0
+BST.US,D,20200901,000000,38.4567,39.1003,38.4567,38.9902,159835.21148575,0
+BST.US,D,20200902,000000,39.172,39.4194,38.7332,39.1438,144866.43106936,0
+BST.US,D,20200903,000000,38.7737,38.7832,35.6,35.9755,415664.4075114,0
+BST.US,D,20200904,000000,35.7667,36.2005,33.9378,35.3363,386652.23582919,0
+BST.US,D,20200908,000000,34.0432,34.6015,33.8257,33.8944,270274.19130858,0
+BST.US,D,20200909,000000,34.5345,35.5341,34.0696,35.2234,142821.22542655,0
+BST.US,D,20200910,000000,35.6094,36.1337,34.2155,34.2155,263010.25833199,0
+BST.US,D,20200911,000000,34.7058,34.834,34.0517,34.352,117280.05989244,0
+BST.US,D,20200914,000000,34.7294,35.3091,34.7294,35.2151,87467.867509446,0
+BST.US,D,20200915,000000,35.7769,35.9614,35.4832,35.551,101164.90187158,0
+BST.US,D,20200916,000000,35.8626,35.9953,35.3873,35.3873,110791.71139339,0
+BST.US,D,20200917,000000,34.9204,35.2583,34.6682,34.9742,56811.03175708,0
+BST.US,D,20200918,000000,35.1021,35.2847,34.6239,34.8242,67214.488200926,0
+BST.US,D,20200921,000000,34.1138,34.9835,33.9687,34.832,127053.48675385,0
+BST.US,D,20200922,000000,35.1452,35.4484,34.6249,35.3459,82594.434634862,0
+BST.US,D,20200923,000000,35.6545,35.7194,34.5307,34.5985,92788.589514222,0
+BST.US,D,20200924,000000,33.9687,35.1707,33.9247,34.7847,144478.6388306,0
+BST.US,D,20200925,000000,34.7031,35.934,34.6343,35.9247,77409.705524776,0
+BST.US,D,20200928,000000,36.4104,36.7812,36.1505,36.627,102625.76304502,0
+BST.US,D,20200929,000000,36.6175,36.9703,36.561,36.9703,73582.780472617,0
+BST.US,D,20200930,000000,37.1371,37.603,36.9582,37.2575,75687.483006856,0
+BST.US,D,20201001,000000,37.5776,38.1234,37.4543,38.0538,93735.227554609,0
+BST.US,D,20201002,000000,37.3883,37.9285,37.3883,37.7309,105846.03229351,0
+BST.US,D,20201005,000000,37.8204,38.2627,37.7403,38.098,113881.29996967,0
+BST.US,D,20201006,000000,38.1309,38.72,38.0321,38.2883,86257.743235595,0
+BST.US,D,20201007,000000,38.5111,39.0986,38.3935,38.7805,123505.98460251,0
+BST.US,D,20201008,000000,39.074,39.2039,38.8481,38.9347,65760.001694428,0
+BST.US,D,20201009,000000,39.1889,39.3526,38.9263,39.2896,106856.41700329,0
+BST.US,D,20201012,000000,39.4628,39.8808,39.3773,39.5512,175875.99839235,0
+BST.US,D,20201013,000000,39.5928,40.0368,39.5928,39.8882,63042.26868959,0
+BST.US,D,20201014,000000,39.6849,40.0134,39.3555,39.8676,123252.06036946,0
+BST.US,D,20201015,000000,38.7127,39.6849,38.7127,39.5201,111158.25474237,0
+BST.US,D,20201016,000000,39.365,39.6849,38.7586,38.8331,106347.50609269,0
+BST.US,D,20201019,000000,39.1013,39.3027,38.5497,38.6072,94617.05648112,0
+BST.US,D,20201020,000000,38.6938,39.2755,38.6938,39.0759,64768.74098547,0
+BST.US,D,20201021,000000,39.0759,39.3206,38.9376,39.1561,57833.10335624,0
+BST.US,D,20201022,000000,39.1561,39.235,38.7408,39.0176,58591.688721937,0
+BST.US,D,20201023,000000,39.1653,39.1653,38.5978,38.8501,71336.77282124,0
+BST.US,D,20201026,000000,38.7408,39.0176,37.8081,37.9389,122777.14768252,0
+BST.US,D,20201027,000000,37.9549,38.4275,37.7722,37.8532,86328.92701641,0
+BST.US,D,20201028,000000,37.1907,37.2962,36.3293,36.512,174039.03186952,0
+BST.US,D,20201029,000000,36.6352,37.9737,36.6352,37.6255,73325.668906092,0
+BST.US,D,20201030,000000,37.6876,37.7375,36.593,36.8876,107207.02368492,0
+BST.US,D,20201102,000000,37.0701,37.3412,36.5047,36.8086,65954.429036055,0
+BST.US,D,20201103,000000,37.0166,37.7121,36.9365,37.6528,51411.688860059,0
+BST.US,D,20201104,000000,37.9465,39.3903,37.9465,39.1653,98081.687962266,0
+BST.US,D,20201105,000000,39.9758,40.7269,39.747,40.7117,130586.11468233,0
+BST.US,D,20201106,000000,40.8428,41.5269,40.3408,41.494,164685.27058157,0
+BST.US,D,20201109,000000,43.543,43.543,40.5113,40.5622,206904.68971613,0
+BST.US,D,20201110,000000,39.9758,40.2618,39.0016,39.2171,217680.00173138,0
+BST.US,D,20201111,000000,39.365,39.8581,39.235,39.7733,146816.01670811,0
+BST.US,D,20201112,000000,39.781,40.2166,39.4516,39.7215,99302.436681013,0
+BST.US,D,20201113,000000,39.7092,40.0727,39.7092,39.9739,74503.919845249,0
+BST.US,D,20201116,000000,40.0746,41.0261,40.0077,40.9471,94425.816472961,0
+BST.US,D,20201117,000000,40.8962,41.4449,40.6431,41.4355,206430.83947369,0
+BST.US,D,20201118,000000,41.4355,41.5759,41.0968,41.1418,114666.4464476,0
+BST.US,D,20201119,000000,41.0872,41.3067,40.5376,40.9556,118281.94504629,0
+BST.US,D,20201120,000000,40.9914,41.3838,40.9227,40.9471,58094.464700722,0
+BST.US,D,20201123,000000,41.0083,41.5014,40.8358,41.0968,87209.693498431,0
+BST.US,D,20201124,000000,41.0177,41.6211,40.9302,41.2709,130280.1306693,0
+BST.US,D,20201125,000000,41.0789,41.7424,41.0789,41.6125,80174.186087163,0
+BST.US,D,20201127,000000,41.9438,42.8492,41.9438,42.8418,78842.943141477,0
+BST.US,D,20201130,000000,43.0244,43.2399,42.2911,42.901,119481.44487525,0
+BST.US,D,20201201,000000,43.1816,43.5261,42.9538,43.462,86884.585484561,0
+BST.US,D,20201202,000000,42.9284,43.1901,42.6658,42.856,110504.85138117,0
+BST.US,D,20201203,000000,42.7373,43.5826,42.4201,43.2428,130905.91047377,0
+BST.US,D,20201204,000000,43.2174,43.511,43.0403,43.511,87687.793518829,0
+BST.US,D,20201207,000000,43.3114,43.5816,43.2267,43.4942,87840.785525355,0
+BST.US,D,20201208,000000,43.2521,43.8621,43.2352,43.6719,88022.463533107,0
+BST.US,D,20201209,000000,43.6719,43.7661,42.8418,43.1128,94535.248255408,0
+BST.US,D,20201210,000000,43.1563,44.5173,43.1563,44.4464,109217.16865956,0
+BST.US,D,20201211,000000,44.5756,44.6733,44.0718,44.4382,96236.221883533,0
+BST.US,D,20201214,000000,44.776,45.222,44.776,45.1205,87431.744396793,0
+BST.US,D,20201215,000000,45.53,45.7239,45.2307,45.7239,87201.193942512,0
+BST.US,D,20201216,000000,45.592,46.1164,45.4321,45.8724,85480.033869081,0
+BST.US,D,20201217,000000,46.1164,46.6077,45.7746,46.6077,98145.434631652,0
+BST.US,D,20201218,000000,46.7035,46.8515,46.169,46.4155,126017.60337632,0
+BST.US,D,20201221,000000,46.2405,46.5814,45.5751,46.555,139906.94019111,0
+BST.US,D,20201222,000000,46.555,47.2458,46.3092,47.0979,115317.72491983,0
+BST.US,D,20201223,000000,47.289,47.289,46.8515,47.2372,68922.898940477,0
+BST.US,D,20201224,000000,47.1056,47.289,46.536,46.6424,73155.677787729,0
+BST.US,D,20201228,000000,46.8684,47.1677,46.5718,46.9587,125695.68269592,0
+BST.US,D,20201229,000000,46.8608,47.195,46.0118,46.2058,118033.3330357,0
+BST.US,D,20201230,000000,46.2819,47.0358,45.9759,46.8167,73284.233570991,0
+BST.US,D,20201231,000000,47.1591,47.1591,46.4597,46.6762,121484.15273848,0
+BST.US,D,20210104,000000,46.6424,48.1664,45.495,46.3873,193921.61805112,0
+BST.US,D,20210105,000000,46.0466,46.4929,45.4593,45.7492,173598.11740628,0
+BST.US,D,20210106,000000,45.4057,45.4057,44.1201,44.7251,171796.21155162,0
+BST.US,D,20210107,000000,44.8372,46.3092,44.8372,46.1427,110270.05114894,0
+BST.US,D,20210108,000000,46.4155,47.1591,46.4155,46.9747,83149.030658522,0
+BST.US,D,20210111,000000,46.4155,46.9879,46.2744,46.6265,113855.80130191,0
+BST.US,D,20210112,000000,46.536,46.7386,46.378,46.425,89200.714472264,0
+BST.US,D,20210113,000000,46.4063,46.7386,46.3967,46.6077,77158.968625188,0
+BST.US,D,20210114,000000,46.7092,47.05,46.3225,46.3225,83735.500016877,0
+BST.US,D,20210115,000000,46.3149,46.5784,45.6371,45.7878,133913.69082433,0
+BST.US,D,20210119,000000,46.5153,46.6142,46.1916,46.6048,104616.78401886,0
+BST.US,D,20210120,000000,47.131,47.3692,46.7281,47.2807,82276.763732421,0
+BST.US,D,20210121,000000,47.8255,47.8255,47.4651,47.7558,76351.510812964,0
+BST.US,D,20210122,000000,47.4557,47.8548,47.4557,47.7465,72150.605300405,0
+BST.US,D,20210125,000000,47.9922,48.3443,47.3794,48.1681,148493.61655745,0
+BST.US,D,20210126,000000,48.3443,48.5568,47.9837,48.5032,86683.783475993,0
+BST.US,D,20210127,000000,48.2031,48.2471,47.2975,47.4933,98891.270663473,0
+BST.US,D,20210128,000000,47.3692,48.3365,47.3692,48.1342,77327.897299064,0
+BST.US,D,20210129,000000,48.3365,48.4592,46.6933,47.5884,153664.53388917,0
+BST.US,D,20210201,000000,47.7899,48.7423,47.6948,48.6256,118706.92284221,0
+BST.US,D,20210202,000000,49.839,49.9771,48.9502,49.4971,107294.14413307,0
+BST.US,D,20210203,000000,49.6705,50.5325,49.6705,50.2173,153773.96567163,0
+BST.US,D,20210204,000000,50.6296,50.8055,50.4714,50.6031,121330.09828746,0
+BST.US,D,20210205,000000,50.9627,51.2111,50.6897,51.1123,81575.55036917,0
+BST.US,D,20210208,000000,51.7287,51.9058,51.4437,51.7374,90579.767419987,0
+BST.US,D,20210209,000000,52.3454,52.528,51.9754,52.3953,106569.55699105,0
+BST.US,D,20210210,000000,52.7303,53.2302,52.2361,52.8535,114359.39999006,0
+BST.US,D,20210211,000000,52.5788,53.3891,52.5788,53.2216,66717.26417971,0
+BST.US,D,20210212,000000,53.325,53.9068,52.8593,53.8973,87232.004832717,0
+BST.US,D,20210216,000000,54.7362,54.7973,53.4569,53.5539,95268.33495335,0
+BST.US,D,20210217,000000,52.769,53.2903,52.4705,52.9817,84179.601813602,0
+BST.US,D,20210218,000000,52.8939,52.8939,51.3843,52.2399,115723.57871493,0
+BST.US,D,20210219,000000,52.7097,53.167,52.448,52.6475,87036.515046598,0
+BST.US,D,20210222,000000,52.223,52.5749,50.4779,50.5138,135587.0408957,0
+BST.US,D,20210223,000000,49.3682,49.9414,45.8415,49.8425,357433.94991598,0
+BST.US,D,20210224,000000,49.7023,49.8953,49.067,49.6846,133144.48101371,0
+BST.US,D,20210225,000000,49.3682,50.0648,47.5262,48.0166,192713.61866625,0
+BST.US,D,20210226,000000,48.397,49.1376,47.4443,48.8289,150442.13975168,0
+BST.US,D,20210301,000000,49.3682,50.9608,49.1451,49.8953,174805.05434665,0
+BST.US,D,20210302,000000,49.7994,50.6013,49.147,49.517,93480.240877064,0
+BST.US,D,20210303,000000,49.5443,49.7023,47.3841,47.9139,119680.12199484,0
+BST.US,D,20210304,000000,47.3841,47.8235,45.5853,46.7855,334208.91336956,0
+BST.US,D,20210305,000000,46.9531,47.2269,44.1925,46.0099,254269.52751464,0
+BST.US,D,20210308,000000,45.5516,46.0099,44.9258,44.9521,162146.02825102,0
+BST.US,D,20210309,000000,45.7181,46.6518,45.416,46.2809,192642.43488544,0
+BST.US,D,20210310,000000,46.9257,47.2175,46.4053,46.935,170922.88218103,0
+BST.US,D,20210311,000000,47.6035,48.6171,47.1723,48.2743,151659.70113697,0
+BST.US,D,20210312,000000,48.2436,48.492,47.1413,47.899,83132.031546687,0
+BST.US,D,20210315,000000,47.8086,48.7414,47.3324,48.3329,67499.223324185,0
+BST.US,D,20210316,000000,48.7489,49.2515,48.3497,48.4392,99207.879121424,0
+BST.US,D,20210317,000000,48.1982,48.9429,47.7229,48.7414,76559.749932958,0
+BST.US,D,20210318,000000,47.9781,48.8007,46.6669,46.8261,110923.45451014,0
+BST.US,D,20210319,000000,46.9174,47.1554,46.1144,46.9079,116710.58964591,0
+BST.US,D,20210322,000000,46.9615,47.9922,46.9615,47.7578,64087.714067526,0
+BST.US,D,20210323,000000,47.9686,47.9781,47.4463,47.5789,65052.413664239,0
+BST.US,D,20210324,000000,47.7484,47.7992,46.5202,46.5447,80190.122754508,0
+BST.US,D,20210325,000000,46.3055,46.5887,45.0669,45.8968,113179.02416191,0
+BST.US,D,20210326,000000,45.6673,46.6508,45.6673,46.5973,72830.56977386,0
+BST.US,D,20210329,000000,46.5887,47.066,46.2783,46.616,74639.91273994,0
+BST.US,D,20210330,000000,46.616,46.8251,46.0317,46.7761,47897.122487893,0
+BST.US,D,20210331,000000,47.2948,48.0392,47.1422,47.8905,106631.17877145,0
+BST.US,D,20210401,000000,48.5888,49.0577,48.5888,49.0577,80845.651004697,0
+BST.US,D,20210405,000000,49.6592,50.27,49.2082,49.6147,100272.44850018,0
+BST.US,D,20210406,000000,49.7748,50.2359,49.6318,49.9771,72019.924628163,0
+BST.US,D,20210407,000000,50.1212,50.4572,49.7571,50.3867,90408.713857133,0
+BST.US,D,20210408,000000,51.1019,52.5617,50.6709,52.272,80062.629415734,0
+BST.US,D,20210409,000000,52.0592,52.3595,51.5811,52.0855,124916.91088492,0
+BST.US,D,20210412,000000,52.0855,52.3266,51.7145,52.1231,77212.090849678,0
+BST.US,D,20210413,000000,52.4846,52.8837,52.173,52.413,162957.7358412,0
+BST.US,D,20210414,000000,52.828,53.1566,52.0075,52.1184,91280.980783235,0
+BST.US,D,20210415,000000,52.4272,53.0935,52.3906,52.9787,57564.304900326,0
+BST.US,D,20210416,000000,53.2724,53.2978,52.7548,52.8368,56771.721310957,0
+BST.US,D,20210419,000000,52.7904,52.9335,51.8493,52.0865,67987.94778948,0
+BST.US,D,20210420,000000,51.7786,52.2306,51.2459,51.3703,58250.644040721,0
+BST.US,D,20210421,000000,51.5039,51.8954,51.166,51.4945,68614.790038444,0
+BST.US,D,20210422,000000,51.4945,51.9218,50.9984,51.0935,57897.912470114,0
+BST.US,D,20210423,000000,51.5311,52.0075,51.3871,51.8031,47695.258034838,0
+BST.US,D,20210426,000000,51.8493,52.6326,51.8493,52.3906,52559.128909012,0
+BST.US,D,20210427,000000,51.9228,52.6276,51.8221,52.1184,58337.764488882,0
+BST.US,D,20210428,000000,52.1184,52.8095,52.1184,52.4903,58530.06694153,0
+BST.US,D,20210429,000000,53.1378,53.1378,52.2578,52.4724,84412.277156863,0
+BST.US,D,20210430,000000,52.6682,52.7039,52.1298,52.3415,51968.4097727,0
+BST.US,D,20210503,000000,52.4536,52.7246,51.5387,51.5924,73862.203373427,0
+BST.US,D,20210504,000000,51.1302,51.5387,49.1669,50.4723,151549.20691005,0
+BST.US,D,20210505,000000,51.0663,51.0663,50.2511,50.5608,53718.255847354,0
+BST.US,D,20210506,000000,50.2153,50.7771,49.4963,49.9311,69398.874071895,0
+BST.US,D,20210507,000000,50.029,50.9429,50.029,50.4723,80227.308311651,0
+BST.US,D,20210510,000000,50.4723,50.4723,49.228,49.3268,116402.4807439,0
+BST.US,D,20210511,000000,47.9659,49.3457,46.6772,48.9362,147838.08830726,0
+BST.US,D,20210512,000000,48.2331,48.7432,47.7446,47.8143,85777.518326218,0
+BST.US,D,20210513,000000,47.963,48.9362,47.7588,48.106,100975.7867524,0
+BST.US,D,20210514,000000,48.8477,49.9084,48.4542,49.6412,69158.761617207,0
+BST.US,D,20210517,000000,49.597,49.6233,48.6342,49.1687,60225.728347205,0
+BST.US,D,20210518,000000,49.4342,49.6138,48.7555,48.9098,107064.65612328,0
+BST.US,D,20210519,000000,48.1513,49.1508,47.9102,48.9014,82274.638843439,0
+BST.US,D,20210520,000000,49.1152,49.9509,49.0841,49.3116,70413.508559626,0
+BST.US,D,20210521,000000,49.5874,49.7571,49.1056,49.356,56722.848864428,0
+BST.US,D,20210524,000000,49.7485,50.319,49.3844,50.319,52634.562467786,0
+BST.US,D,20210525,000000,50.4166,50.7988,49.9707,50.284,62576.918003071,0
+BST.US,D,20210526,000000,50.2315,51.0342,50.2315,50.6868,58343.076711331,0
+BST.US,D,20210527,000000,51.0089,51.0511,50.5345,51.0164,58838.175843563,0
+BST.US,D,20210528,000000,51.453,51.6129,51.0511,51.5255,60158.79434435,0
+BST.US,D,20210601,000000,51.7391,52.0496,51.3806,51.535,59557.450763138,0
+BST.US,D,20210602,000000,51.7297,52.0496,51.6129,51.7297,50124.006138455,0
+BST.US,D,20210603,000000,51.5595,51.6676,51.3014,51.6584,42573.213149646,0
+BST.US,D,20210604,000000,51.6676,52.3791,51.6676,52.1148,81358.811693258,0
+BST.US,D,20210607,000000,52.1148,52.6492,52.1148,52.3011,76631.996158262,0
+BST.US,D,20210608,000000,52.3105,52.6316,52.3011,52.3011,68696.598264156,0
+BST.US,D,20210609,000000,52.3537,52.6174,52.3537,52.4339,52298.830009018,0
+BST.US,D,20210610,000000,51.918,53.1295,51.8266,53.0691,149390.31970681,0
+BST.US,D,20210611,000000,53.1473,55.0579,52.8,53.0051,278903.3654545,0
+BST.US,D,20210614,000000,52.1957,54.5158,51.7918,53.5388,149987.41351007,0
+BST.US,D,20210615,000000,53.6565,54.1357,53.325,53.9153,220034.37872073,0
+BST.US,D,20210616,000000,52.9562,53.8889,52.9045,53.5851,254677.50619871,0
+BST.US,D,20210617,000000,52.6983,52.6983,51.3626,51.3626,191419.56127772,0
+BST.US,D,20210618,000000,51.7215,51.7215,50.6013,50.655,125201.64600818,0
+BST.US,D,20210621,000000,50.6736,51.0059,50.0912,50.1973,113522.19373211,0
+BST.US,D,20210622,000000,50.3414,50.4846,49.9565,50.2531,92554.851726472,0
+BST.US,D,20210623,000000,50.9053,51.5162,50.619,50.8525,92952.205965647,0
+BST.US,D,20210624,000000,51.0154,51.7307,50.941,51.5773,109335.09999793,0
+BST.US,D,20210625,000000,51.5679,52.3735,51.5679,52.2296,82131.208837321,0
+BST.US,D,20210628,000000,52.672,52.7445,52.2306,52.4922,78675.076912094,0
+BST.US,D,20210629,000000,52.2578,52.8593,52.2578,52.6983,81081.513681425,0
+BST.US,D,20210630,000000,53.0381,53.5568,52.8949,53.3779,78312.783341081,0
+BST.US,D,20210701,000000,53.1896,53.7092,53.0107,53.3065,104787.83758172,0
+BST.US,D,20210702,000000,53.4738,53.5632,52.8358,52.8621,64162.08518181,0
+BST.US,D,20210706,000000,53.1491,53.1491,51.4145,51.612,124494.05797799,0
+BST.US,D,20210707,000000,52.0065,52.1044,50.3444,50.3527,222087.02147497,0
+BST.US,D,20210708,000000,49.4727,49.7663,48.4469,48.6087,435906.09993053,0
+BST.US,D,20210709,000000,47.899,48.5559,47.8896,48.2953,583992.8002484,0
+BST.US,D,20210712,000000,49.2204,49.2741,48.4214,48.4214,286316.04065963,0
+BST.US,D,20210713,000000,48.4655,48.6181,48.0062,48.124,446738.78394824,0
+BST.US,D,20210714,000000,48.4655,48.5098,48.0608,48.105,326401.00881423,0
+BST.US,D,20210715,000000,47.8632,47.9996,47.2259,47.3238,379820.71775998,0
+BST.US,D,20210716,000000,47.5667,47.6326,46.8823,46.9634,348409.54641985,0
+BST.US,D,20210719,000000,46.4871,46.7112,45.9477,46.6142,349565.48602474,0
+BST.US,D,20210720,000000,46.9812,48.1503,46.8183,48.0146,277517.93783982,0
+BST.US,D,20210721,000000,48.1145,48.3301,47.7465,48.1944,213827.57801148,0
+BST.US,D,20210722,000000,48.105,48.3743,48.0062,48.2313,198250.01690246,0
+BST.US,D,20210723,000000,48.3839,48.8712,48.3526,48.7885,200896.56612647,0
+BST.US,D,20210726,000000,48.7272,48.8882,48.3839,48.7461,169004.10743251,0
+BST.US,D,20210727,000000,48.6811,48.7103,47.3869,47.8896,202645.34975663,0
+BST.US,D,20210728,000000,48.105,48.6087,48.0146,48.5559,239187.06553784,0
+BST.US,D,20210729,000000,48.8063,48.8063,48.4299,48.5917,161608.43133919,0
+BST.US,D,20210730,000000,48.2134,48.5013,48.105,48.2867,81495.867032439,0
+BST.US,D,20210802,000000,48.4562,48.4836,48.107,48.25,178531.04717228,0
+BST.US,D,20210803,000000,48.3839,48.5559,47.8896,48.5013,174600.00256012,0
+BST.US,D,20210804,000000,48.3301,48.6623,48.3301,48.5286,130654.11112969,0
+BST.US,D,20210805,000000,48.7969,49.0509,48.6811,49.0509,113410.63706069,0
+BST.US,D,20210806,000000,48.9766,48.9766,48.7272,48.9061,98489.666646338,0
+BST.US,D,20210809,000000,48.9683,49.1122,48.8252,49.0237,112007.14788971,0
+BST.US,D,20210810,000000,49.1856,49.1856,48.7178,48.8525,121759.32586132,0
+BST.US,D,20210811,000000,48.9155,49.0097,48.6087,48.7791,115981.75272594,0
+BST.US,D,20210812,000000,48.7367,48.9683,48.6274,48.8618,156415.20267318,0
+BST.US,D,20210813,000000,48.8939,48.9465,48.7564,48.7845,76687.24327173,0
+BST.US,D,20210816,000000,48.7845,48.8486,48.2436,48.523,173697.98718831,0
+BST.US,D,20210817,000000,48.2339,48.3067,47.9366,48.1004,110258.36425954,0
+BST.US,D,20210818,000000,48.1268,48.297,47.9462,47.9903,100878.04185935,0
+BST.US,D,20210819,000000,47.466,48.2163,47.4039,47.7822,141050.1304621,0
+BST.US,D,20210820,000000,47.8548,48.0816,47.7822,48.0345,174394.95077362,0
+BST.US,D,20210823,000000,48.091,48.7564,48.091,48.7564,160078.51127391,0
+BST.US,D,20210824,000000,48.9024,49.0294,48.8308,49.002,120483.3300291,0
+BST.US,D,20210825,000000,49.1,49.1,48.8403,48.9117,149734.55172151,0
+BST.US,D,20210826,000000,48.7753,48.9117,48.4871,48.5051,75891.472348892,0
+BST.US,D,20210827,000000,48.7131,48.9551,48.588,48.9024,81415.121251215,0
+BST.US,D,20210830,000000,49.0114,49.5706,49.0114,49.5706,151107.23000229,0
+BST.US,D,20210831,000000,49.643,49.643,49.3542,49.5443,106999.84700942,0
+BST.US,D,20210901,000000,49.643,49.9074,49.5706,49.7597,137663.05742872,0
+BST.US,D,20210902,000000,49.933,49.9585,49.7062,49.7871,82517.938631599,0
+BST.US,D,20210903,000000,49.6705,50.0036,49.6705,49.933,114859.81134475,0
+BST.US,D,20210907,000000,49.8962,50.0214,49.8049,49.9753,118354.19127159,0
+BST.US,D,20210908,000000,49.933,49.933,49.2458,49.517,136637.79849608,0
+BST.US,D,20210909,000000,49.4812,49.6977,49.4246,49.4528,79878.826519005,0
+BST.US,D,20210910,000000,49.6608,49.8049,49.1386,49.1639,103111.30017684,0
+BST.US,D,20210913,000000,49.5537,49.5537,48.8355,48.9834,139661.51551397,0
+BST.US,D,20210914,000000,49.0528,49.2599,48.7801,48.8355,102573.70326502,0
+BST.US,D,20210915,000000,48.8808,49.1612,48.6576,49.1161,96517.769673323,0
+BST.US,D,20210916,000000,48.872,49.18,48.8628,49.18,77575.446865179,0
+BST.US,D,20210917,000000,49.0171,49.0219,48.6623,48.7977,92512.353946881,0
+BST.US,D,20210920,000000,47.9732,48.1381,47.1583,47.5837,278820.49478429,0
+BST.US,D,20210921,000000,47.8377,48.0553,47.5789,47.9017,155715.05175443,0
+BST.US,D,20210922,000000,48.0553,48.555,47.9827,48.446,104698.59224457,0
+BST.US,D,20210923,000000,48.555,49.1376,48.555,48.9888,117112.19366306,0
+BST.US,D,20210924,000000,48.7801,49.0351,48.6171,48.9982,77541.448641507,0
+BST.US,D,20210927,000000,48.7801,48.8535,48.4636,48.5983,82687.929749962,0
+BST.US,D,20210928,000000,48.0553,48.4636,47.0715,47.1583,237510.52813297,0
+BST.US,D,20210929,000000,47.4199,47.4425,46.8485,47.067,102721.3830491,0
+BST.US,D,20210930,000000,47.3116,47.4124,46.9409,47.2928,473253.14863498,0
+BST.US,D,20211001,000000,47.2835,47.8001,46.7949,47.609,138796.6856993,0
+BST.US,D,20211004,000000,47.5931,47.5931,45.9872,46.1963,346396.21411173,0
+BST.US,D,20211005,000000,46.5041,47.0944,46.4307,46.8665,137176.4578524,0
+BST.US,D,20211006,000000,46.377,47.1762,46.297,47.0396,153236.36875979,0
+BST.US,D,20211007,000000,47.1583,48.0459,47.1583,47.5751,166876.03111948,0
+BST.US,D,20211008,000000,47.7117,47.8744,47.3022,47.3493,117341.68167283,0
+BST.US,D,20211011,000000,47.2571,47.6562,47.0764,47.1129,104592.34779559,0
+BST.US,D,20211012,000000,47.3588,47.4744,46.9324,47.0313,105380.681607,0
+BST.US,D,20211013,000000,47.2222,47.5215,47.2222,47.5121,160199.62994574,0
+BST.US,D,20211014,000000,47.9752,48.522,47.8896,48.3224,154397.62058713,0
+BST.US,D,20211015,000000,48.7046,48.8139,48.4865,48.6039,69305.378956798,0
+BST.US,D,20211018,000000,48.5871,48.9502,48.4948,48.9325,150480.38775332,0
+BST.US,D,20211019,000000,49.1518,49.5113,49.0868,49.3888,119404.94887199,0
+BST.US,D,20211020,000000,49.516,49.516,49.2873,49.3888,118249.00926712,0
+BST.US,D,20211021,000000,49.2063,49.643,49.1338,49.4229,76140.084359496,0
+BST.US,D,20211022,000000,49.3975,49.4114,48.8779,48.9869,84018.110251157,0
+BST.US,D,20211025,000000,49.0332,49.4756,48.9325,49.3532,83701.501793206,0
+BST.US,D,20211026,000000,49.7259,49.9978,49.516,49.5348,174219.64743279,0
+BST.US,D,20211027,000000,49.7353,49.7353,49.2422,49.2873,121335.4105099,0
+BST.US,D,20211028,000000,49.259,49.6759,49.259,49.6525,108519.14262978,0
+BST.US,D,20211029,000000,49.3975,49.8068,49.2985,49.8068,87969.341308618,0
+BST.US,D,20211101,000000,49.7974,50.0629,49.739,49.9453,143666.93124042,0
+BST.US,D,20211102,000000,49.9978,50.2349,49.8106,49.9978,113074.90460192,0
+BST.US,D,20211103,000000,50.1796,50.1983,49.7994,50.1796,102641.69971236,0
+BST.US,D,20211104,000000,50.1796,50.781,50.1796,50.5091,121445.90473684,0
+BST.US,D,20211105,000000,50.781,50.8827,50.445,50.6087,88212.641096775,0
+BST.US,D,20211108,000000,50.6181,50.9268,50.6181,50.8995,121820.94764172,0
+BST.US,D,20211109,000000,51.0191,51.1096,50.4723,50.8187,87424.307285365,0
+BST.US,D,20211110,000000,50.4084,50.8902,49.4059,49.6147,185003.45900397,0
+BST.US,D,20211111,000000,49.8435,50.0459,49.7571,49.853,105314.81004863,0
+BST.US,D,20211112,000000,50.0639,50.5486,50.0262,50.5486,119676.93466137,0
+BST.US,D,20211115,000000,50.8045,50.8045,50.3566,50.5203,101463.44877321,0
+BST.US,D,20211116,000000,50.6955,50.9692,50.5297,50.861,133466.40169413,0
+BST.US,D,20211117,000000,50.8516,50.9137,50.2559,50.4478,164776.64080769,0
+BST.US,D,20211118,000000,50.7039,50.7039,50.0591,50.2285,180205.45968817,0
+BST.US,D,20211119,000000,50.1815,50.319,49.725,49.7429,193788.81248988,0
+BST.US,D,20211122,000000,49.9707,49.9988,48.9465,49.0114,329764.70806886,0
+BST.US,D,20211123,000000,48.507,48.874,47.9129,48.3883,280046.55572548,0
+BST.US,D,20211124,000000,48.2331,48.2331,47.3728,48.0401,278699.37611245,0
+BST.US,D,20211126,000000,47.4095,47.6948,47.1526,47.4537,190558.98124098,0
+BST.US,D,20211129,000000,47.9583,48.4167,47.8481,48.3329,242899.2465851,0
+BST.US,D,20211130,000000,48.489,48.6792,47.6186,47.8113,167671.80204231,0
+BST.US,D,20211201,000000,48.4977,48.4977,46.6048,46.6669,334127.10514387,0
+BST.US,D,20211202,000000,46.6395,47.0152,46.3468,46.5672,233407.36751347,0
+BST.US,D,20211203,000000,46.8964,46.9879,44.8823,45.2861,348994.95333372,0
+BST.US,D,20211206,000000,45.7258,45.7521,45.0292,45.6146,198469.94291183,0
+BST.US,D,20211207,000000,46.5579,47.18,46.5202,46.9605,209141.13536709,0
+BST.US,D,20211208,000000,47.2082,47.3221,46.9963,47.272,116167.68051165,0
+BST.US,D,20211209,000000,47.4631,47.5743,46.7035,46.7224,128026.68590649,0
+BST.US,D,20211210,000000,47.1986,47.2984,46.5859,46.6848,115970.06583655,0
+BST.US,D,20211213,000000,46.4485,46.8412,45.9714,46.0636,168160.52650762,0
+BST.US,D,20211214,000000,45.5968,45.8255,44.9839,45.24,264340.43883318,0
+BST.US,D,20211215,000000,45.2126,46.2094,45.0198,46.1643,253996.47928076,0
+BST.US,D,20211216,000000,45.4649,45.6117,44.0117,44.1406,337227.318165,0
+BST.US,D,20211217,000000,43.6719,44.4165,43.5063,44.2507,228780.42176053,0
+BST.US,D,20211220,000000,43.7276,44.0586,43.2296,43.5063,277447.8165035,0
+BST.US,D,20211221,000000,43.8835,44.104,43.4601,43.9382,245103.81890139,0
+BST.US,D,20211222,000000,43.7556,44.7393,43.7556,44.5822,202968.33288151,0
+BST.US,D,20211223,000000,44.5539,45.6306,44.5173,45.3455,163745.00720812,0
+BST.US,D,20211227,000000,45.5111,45.9252,45.336,45.7322,159083.00078701,0
+BST.US,D,20211228,000000,45.9252,45.9252,45.2352,45.2449,163623.88853628,0
+BST.US,D,20211229,000000,45.5111,45.9345,45.2765,45.7049,293032.81472397,0
+BST.US,D,20211230,000000,45.64,46.2377,45.594,45.658,181599.38685874,0
+BST.US,D,20211231,000000,46.3027,46.3027,45.8188,45.9618,316830.50885037,0
+BST.US,D,20220103,000000,45.9618,46.9003,45.8518,46.9003,196017.82102944,0
+BST.US,D,20220104,000000,46.9095,47.0754,45.4375,46.2283,288615.1705355,0
+BST.US,D,20220105,000000,45.9891,46.1822,44.6479,44.8758,213956.13379473,0
+BST.US,D,20220106,000000,44.6103,45.1704,44.0673,44.776,250732.64980818,0
+BST.US,D,20220107,000000,45.0508,45.1891,44.2648,44.5633,178685.10162331,0
+BST.US,D,20220110,000000,44.0757,44.7478,43.1571,44.7478,298315.28872711,0
+BST.US,D,20220111,000000,45.1168,45.7962,44.839,45.7502,251246.87294124,0
+BST.US,D,20220112,000000,46.2941,46.5041,45.3831,45.6768,202281.99374112,0
+BST.US,D,20220113,000000,45.64,46.1022,43.9118,44.1143,258813.6025974,0
+BST.US,D,20220114,000000,43.8555,44.2619,43.5044,44.0596,143856.04635959,0
+BST.US,D,20220118,000000,43.6332,43.6332,42.1076,42.1641,367699.28857615,0
+BST.US,D,20220119,000000,42.3118,42.8746,41.6455,41.6643,215975.84076978,0
+BST.US,D,20220120,000000,41.9334,42.5256,41.1569,41.2483,206226.85013166,0
+BST.US,D,20220121,000000,40.8144,41.4525,38.8453,39.1597,402411.47494598,0
+BST.US,D,20220124,000000,38.4567,39.22,37.0148,39.1597,576247.57991796,0
+BST.US,D,20220125,000000,38.7616,39.1974,38.1789,38.641,221476.11589334,0
+BST.US,D,20220126,000000,40.0934,40.3617,38.4661,38.9556,281448.98245198,0
+BST.US,D,20220127,000000,39.5568,40.1319,38.2448,38.5027,267986.7483221,0
+BST.US,D,20220128,000000,39.1974,40.2233,38.531,40.2233,436854.8628599,0
+BST.US,D,20220131,000000,40.4435,42.34,40.3522,42.34,293038.1269464,0
+BST.US,D,20220201,000000,42.6639,42.9781,42.1641,42.8569,259780.42708309,0
+BST.US,D,20220202,000000,43.5505,43.6701,42.5256,43.1449,216104.39655305,0
+BST.US,D,20220203,000000,42.4221,42.5256,40.9526,41.2483,175394.71103848,0
+BST.US,D,20220204,000000,41.4055,42.053,41.1476,41.7856,168186.02517537,0
+BST.US,D,20220207,000000,42.053,42.3213,41.6097,41.6378,153648.59722182,0
+BST.US,D,20220208,000000,41.6378,42.5434,41.3696,42.469,117936.65058712,0
+BST.US,D,20220209,000000,43.0224,43.9572,42.6074,43.365,196199.49903718,0
+BST.US,D,20220210,000000,42.8492,43.4498,42.3589,42.3956,183840.08228767,0
+BST.US,D,20220211,000000,42.4596,43.1806,40.8613,40.9716,140827.01711925,0
+BST.US,D,20220214,000000,40.6176,41.7151,40.5726,40.7117,129162.43906604,0
+BST.US,D,20220215,000000,41.4835,41.6134,40.6742,40.8962,203911.78358843,0
+BST.US,D,20220216,000000,40.8323,41.347,40.3013,41.2125,148674.23212072,0
+BST.US,D,20220217,000000,40.9526,41.1486,39.8835,40.0134,146273.10757382,0
+BST.US,D,20220218,000000,40.1998,40.2553,39.01,39.1587,162643.25227224,0
+BST.US,D,20220222,000000,38.6468,39.4384,38.1545,38.3777,168649.2509729,0
+BST.US,D,20220223,000000,38.7683,39.0476,37.2433,37.3177,237282.10256768,0
+BST.US,D,20220224,000000,36.0905,38.8896,35.84,38.8519,343613.67199303,0
+BST.US,D,20220225,000000,39.2697,40.117,38.6674,39.9673,170221.66881777,0
+BST.US,D,20220228,000000,39.7347,40.7475,39.7347,40.3956,137685.36876301,0
+BST.US,D,20220301,000000,40.4971,40.7944,39.893,39.9767,108083.54038899,0
+BST.US,D,20220302,000000,40.2657,40.4691,39.9767,40.3392,109799.38823997,0
+BST.US,D,20220303,000000,40.7025,40.7025,39.6425,39.6425,103942.13176784,0
+BST.US,D,20220304,000000,39.3631,39.9673,38.7494,39.0749,172150.00556671,0
+BST.US,D,20220307,000000,39.3264,39.3264,37.6896,37.9125,135718.78401244,0
+BST.US,D,20220308,000000,37.9868,38.8491,37.3272,37.6809,176979.87821722,0
+BST.US,D,20220309,000000,38.8519,39.1493,38.5451,39.0195,157788.94339844,0
+BST.US,D,20220310,000000,38.6561,38.8989,38.1178,38.6561,119954.2326732,0
+BST.US,D,20220311,000000,39.0289,39.0373,38.0059,38.0613,113325.64150151,0
+BST.US,D,20220314,000000,37.9682,38.289,37.0607,37.2659,143956.97858612,0
+BST.US,D,20220315,000000,37.2575,37.9304,37.2575,37.8468,125912.42137182,0
+BST.US,D,20220316,000000,38.5855,39.1277,38.5101,39.1277,188202.47936266,0
+BST.US,D,20220317,000000,39.1371,39.9326,38.9488,39.9326,155389.94374056,0
+BST.US,D,20220318,000000,39.5484,41.0638,39.5174,40.7928,112209.01234277,0
+BST.US,D,20220321,000000,40.7831,41.2886,40.2129,40.4935,148932.40613174,0
+BST.US,D,20220322,000000,40.6526,41.3537,40.6526,41.1578,133035.04923128,0
+BST.US,D,20220323,000000,40.7928,41.1578,40.5593,40.7372,130964.34492072,0
+BST.US,D,20220324,000000,41.0365,41.3913,40.6431,41.3443,136898.09739608,0
+BST.US,D,20220325,000000,41.3443,41.4761,40.4369,41.1486,192939.91934256,0
+BST.US,D,20220328,000000,41.027,41.4403,40.5122,41.0827,201502.15948564,0
+BST.US,D,20220329,000000,41.5504,41.8827,41.2228,41.2793,234669.55156733,0
+BST.US,D,20220330,000000,41.2886,41.3169,40.2985,40.596,180575.19037059,0
+BST.US,D,20220331,000000,40.7279,40.7279,40.2317,40.4746,236746.63054483,0
+BST.US,D,20220401,000000,40.484,40.9518,40.2506,40.9331,100838.73141322,0
+BST.US,D,20220404,000000,40.9706,41.3632,40.9331,41.2982,186137.08727458,0
+BST.US,D,20220405,000000,41.3725,41.4666,40.1753,40.3062,141513.35625965,0
+BST.US,D,20220406,000000,39.9135,39.9701,38.9131,39.3338,152592.52739898,0
+BST.US,D,20220407,000000,39.38,39.9326,38.8189,39.4552,122812.20835068,0
+BST.US,D,20220408,000000,39.605,39.829,38.8378,38.8661,107360.01569144,0
+BST.US,D,20220411,000000,38.4915,38.7051,37.8185,37.8278,215678.35631266,0
+BST.US,D,20220412,000000,38.3513,38.7372,37.6499,37.7903,133978.49993818,0
+BST.US,D,20220413,000000,37.696,38.6561,37.696,38.4961,109868.44713179,0
+BST.US,D,20220414,000000,38.4584,38.4774,37.4421,37.4421,159958.45504658,0
+BST.US,D,20220418,000000,37.4323,37.7808,37.1407,37.4514,118284.06993528,0
+BST.US,D,20220419,000000,37.3195,38.6751,37.2999,38.4207,110500.6016032,0
+BST.US,D,20220420,000000,38.8349,38.8429,37.9689,38.4114,142747.91675676,0
+BST.US,D,20220421,000000,38.6938,39.1079,37.602,37.6584,117133.44255285,0
+BST.US,D,20220422,000000,37.6303,38.0208,36.6889,36.7173,189601.7187557,0
+BST.US,D,20220425,000000,36.4724,36.8961,36.2842,36.5667,224903.56181735,0
+BST.US,D,20220426,000000,36.2936,36.4255,35.1549,35.3618,236523.51720198,0
+BST.US,D,20220427,000000,35.5784,35.8193,35.1207,35.1925,150158.46707292,0
+BST.US,D,20220428,000000,35.823,36.4631,35.3336,36.4255,205464.01498798,0
+BST.US,D,20220429,000000,36.3219,37.2537,35.343,35.4277,186625.81173986,0
+BST.US,D,20220502,000000,35.4277,36.4255,35.4089,36.4161,162067.40735877,0
+BST.US,D,20220503,000000,36.8114,36.9243,36.2372,36.5007,138914.61703766,0
+BST.US,D,20220504,000000,36.4724,37.6207,35.5784,37.6207,142798.91409227,0
+BST.US,D,20220505,000000,37.4231,37.4323,35.3902,35.7759,188098.35980267,0
+BST.US,D,20220506,000000,35.5312,35.9349,35.023,35.4183,151390.90268106,0
+BST.US,D,20220509,000000,34.8726,35.2865,33.3852,33.564,249997.43822126,0
+BST.US,D,20220510,000000,34.2323,34.6461,33.2723,33.8653,166723.03911295,0
+BST.US,D,20220511,000000,33.7805,34.2513,32.4723,32.5853,157258.78359807,0
+BST.US,D,20220512,000000,32.237,33.4512,31.6251,32.4534,259831.42441859,0
+BST.US,D,20220513,000000,33.0318,34.3877,32.8801,34.217,214497.43416605,0
+BST.US,D,20220516,000000,34.0937,34.3011,33.5248,33.667,131256.20779073,0
+BST.US,D,20220517,000000,34.2644,34.9463,34.1315,34.8616,140189.86533939,0
+BST.US,D,20220518,000000,34.4161,34.5581,33.2405,33.3352,160473.59241362,0
+BST.US,D,20220519,000000,33.1646,34.0368,33.0454,33.5153,154679.89927135,0
+BST.US,D,20220520,000000,33.942,34.0171,32.4394,33.2026,202143.25106479,0
+BST.US,D,20220523,000000,33.5343,34.1315,33.2593,33.8376,165899.18089418,0
+BST.US,D,20220524,000000,33.3542,33.4441,32.4156,32.6906,159604.48570521,0
+BST.US,D,20220525,000000,32.5389,33.667,32.5389,33.3636,148661.54626396,0
+BST.US,D,20220526,000000,33.2307,34.4918,32.956,34.1979,214687.28757323,0
+BST.US,D,20220527,000000,34.5109,35.7529,34.5109,35.7433,166340.06269528,0
+BST.US,D,20220531,000000,35.8477,35.9995,34.9849,35.4874,175036.40348499,0
+BST.US,D,20220601,000000,35.6296,35.9897,34.8236,35.1366,139767.96887901,0
+BST.US,D,20220602,000000,35.0513,36.2933,35.0513,36.2553,193617.77834154,0
+BST.US,D,20220603,000000,35.9898,35.9898,35.0796,35.5062,234515.36647023,0
+BST.US,D,20220606,000000,36.0278,36.2837,35.6059,35.8666,105142.92637512,0
+BST.US,D,20220607,000000,35.5442,36.0658,35.4823,35.8382,171974.48992374,0
+BST.US,D,20220608,000000,35.7054,35.9328,35.2788,35.3072,103603.00429471,0
+BST.US,D,20220609,000000,35.2219,35.4987,34.4823,34.6815,90393.426120026,0
+BST.US,D,20220610,000000,34.1315,34.1885,33.1929,33.2785,162842.54103868,0
+BST.US,D,20220613,000000,32.7095,32.8517,31.4541,31.6286,226727.15781149,0
+BST.US,D,20220614,000000,31.7624,32.2352,31.3611,31.8101,117950.25581044,0
+BST.US,D,20220615,000000,32.1159,32.589,31.3802,31.963,212452.41154458,0
+BST.US,D,20220616,000000,31.1127,31.293,29.5175,29.8519,264009.12964619,0
+BST.US,D,20220617,000000,30.2532,30.9122,29.9664,30.7306,122527.02680618,0
+BST.US,D,20220621,000000,31.256,31.6955,31.1606,31.2848,120719.13945265,0
+BST.US,D,20220622,000000,30.8548,32.0203,30.8548,31.3611,78558.829506967,0
+BST.US,D,20220623,000000,31.5141,32.0108,31.4088,31.8005,121925.09557961,0
+BST.US,D,20220624,000000,32.2304,33.2621,32.1826,33.157,117153.61291754,0
+BST.US,D,20220627,000000,33.4245,33.5965,32.9565,33.071,116929.58981756,0
+BST.US,D,20220628,000000,33.4435,33.587,32.4789,32.5457,128406.06292512,0
+BST.US,D,20220629,000000,32.2495,32.7176,31.9438,32.2019,127828.20894764,0
+BST.US,D,20220630,000000,32.0011,32.0203,31.0078,31.0363,255019.94105049,0
+BST.US,D,20220701,000000,30.9505,32.0394,30.9123,31.6955,107950.86959102,0
+BST.US,D,20220705,000000,31.4472,32.0967,31.2039,32.0203,165689.15968024,0
+BST.US,D,20220706,000000,32.259,32.7178,31.7636,31.9724,96163.485919454,0
+BST.US,D,20220707,000000,32.4119,32.9087,32.1826,32.5647,170487.86010213,0
+BST.US,D,20220708,000000,32.3929,32.8991,32.2878,32.6315,99028.678557913,0
+BST.US,D,20220711,000000,32.5839,32.8896,32.2687,32.3832,114974.0984589,0
+BST.US,D,20220712,000000,32.3832,32.9086,31.9724,31.9724,99441.132302726,0
+BST.US,D,20220713,000000,31.6381,32.2304,31.4235,32.1061,128484.57569381,0
+BST.US,D,20220714,000000,31.6443,31.9974,31.4566,31.8656,153647.4802907,0
+BST.US,D,20220715,000000,32.1736,32.6646,31.9426,32.5874,130202.3500419,0
+BST.US,D,20220718,000000,33.1071,33.1792,32.1881,32.1928,221676.17944195,0
+BST.US,D,20220719,000000,32.9147,32.9916,32.0101,32.52,238160.71194491,0
+BST.US,D,20220720,000000,32.2602,33.6749,32.2602,32.9147,168333.41677964,0
+BST.US,D,20220721,000000,33.0205,33.5747,32.6933,33.5017,112949.95939084,0
+BST.US,D,20220722,000000,33.6654,34.262,33.3959,33.6076,137968.21174548,0
+BST.US,D,20220725,000000,33.7712,34.0696,33.3573,33.5306,120175.514955,0
+BST.US,D,20220726,000000,33.4921,33.4921,32.4526,32.5874,103911.26110888,0
+BST.US,D,20220727,000000,33.3478,34.0964,33.054,34.0214,153065.61214058,0
+BST.US,D,20220728,000000,34.2139,34.6567,33.7021,34.6373,189305.60739043,0
+BST.US,D,20220729,000000,35.2821,35.8307,34.8011,35.7539,223622.32059405,0
+BST.US,D,20220801,000000,35.7056,36.2013,35.1965,35.8692,149078.77626198,0
+BST.US,D,20220802,000000,35.8692,36.1163,35.5613,35.7924,176125.25473991,0
+BST.US,D,20220803,000000,35.8596,36.2157,35.8116,36.0907,262133.6797299,0
+BST.US,D,20220804,000000,36.2157,36.2157,35.5142,35.8019,147236.54013669,0
+BST.US,D,20220805,000000,35.571,36.0407,35.4747,35.9366,74892.665222137,0
+BST.US,D,20220808,000000,36.2157,36.4372,35.8116,36.004,178685.47460044,0
+BST.US,D,20220809,000000,36.1292,36.1292,35.4285,35.6575,129363.83647556,0
+BST.US,D,20220810,000000,36.389,36.7643,36.1196,36.5141,233215.87171917,0
+BST.US,D,20220811,000000,36.8221,36.9087,36.1003,36.389,232372.16290148,0
+BST.US,D,20220812,000000,36.8153,37.5225,36.6021,37.5225,141234.22979613,0
+BST.US,D,20220815,000000,37.2804,37.5709,37.1253,37.2609,166036.48445898,0
+BST.US,D,20220816,000000,37.3482,37.3482,36.4955,36.7184,141095.91766809,0
+BST.US,D,20220817,000000,36.4179,36.5268,36.0519,36.3211,108065.12356657,0
+BST.US,D,20220818,000000,36.2922,36.7088,36.1856,36.3019,105988.37728575,0
+BST.US,D,20220819,000000,36.2049,36.2049,35.3136,35.3912,141275.51699854,0
+BST.US,D,20220822,000000,34.8776,35.0229,34.4126,34.4902,137512.18849962,0
+BST.US,D,20220823,000000,34.7033,35.1102,34.4611,34.6548,105089.34845345,0
+BST.US,D,20220824,000000,34.8389,35.0521,34.5985,34.9067,100136.94852535,0
+BST.US,D,20220825,000000,35.1102,35.4299,34.8873,35.0908,127412.30661206,0
+BST.US,D,20220826,000000,35.2652,35.3329,34.2867,34.2964,152470.5419298,0
+BST.US,D,20220829,000000,34.18,34.742,34.1413,34.2479,108868.15965328,0
+BST.US,D,20220830,000000,34.3739,34.5191,33.5988,33.7247,163883.35685372,0
+BST.US,D,20220831,000000,34.1994,34.4999,33.7053,33.9767,92567.972145034,0
+BST.US,D,20220901,000000,33.7441,33.7441,32.969,33.4244,136176.54750191,0
+BST.US,D,20220902,000000,33.4536,33.967,33.0174,33.1241,80600.876528861,0
+BST.US,D,20220906,000000,33.0853,33.412,32.659,32.9109,133990.39013474,0
+BST.US,D,20220907,000000,33.1822,33.6763,32.9785,33.6763,99825.230147217,0
+BST.US,D,20220908,000000,33.376,33.7433,33.1822,33.4536,111231.85199078,0
+BST.US,D,20220909,000000,33.8603,34.4126,33.6629,34.3932,79155.824444796,0
+BST.US,D,20220912,000000,34.587,34.8194,34.4029,34.7033,177684.6364366,0
+BST.US,D,20220913,000000,34.2479,34.432,33.376,33.4632,192296.17736661,0
+BST.US,D,20220914,000000,33.6291,34.223,32.9069,33.2191,225892.00996791,0
+BST.US,D,20220915,000000,33.063,33.4801,32.2335,32.3116,216253.59564344,0
+BST.US,D,20220916,000000,32.0578,32.2823,31.7456,31.8725,197680.74218489,0
+BST.US,D,20220919,000000,31.4723,32.1471,31.4723,31.7651,175938.46330581,0
+BST.US,D,20220920,000000,31.5992,31.687,31.2381,31.3942,124763.46332936,0
+BST.US,D,20220921,000000,31.4723,31.9017,31.0234,31.1015,139025.36536722,0
+BST.US,D,20220922,000000,30.7794,31.1015,30.2526,30.3013,187888.62148698,0
+BST.US,D,20220923,000000,30.0085,30.087,29.3332,29.5402,228302.1259036,0
+BST.US,D,20220926,000000,29.3742,29.9012,28.8472,29.0716,187367.0445264,0
+BST.US,D,20220927,000000,29.5499,29.8816,28.9837,29.218,133236.78334309,0
+BST.US,D,20220928,000000,29.2766,29.7408,29.0033,29.667,189281.20123043,0
+BST.US,D,20220929,000000,29.4327,29.4327,28.3008,28.7106,263358.45085093,0
+BST.US,D,20220930,000000,28.935,29.4572,28.6716,28.6716,197485.02273603,0
+BST.US,D,20221003,000000,29.0326,29.5108,28.6521,29.3937,127984.12420772,0
+BST.US,D,20221004,000000,30.2817,30.6234,30.1061,30.4965,205302.5288897,0
+BST.US,D,20221005,000000,30.3598,30.4232,29.6084,30.272,114440.54328847,0
+BST.US,D,20221006,000000,30.272,30.6721,30.2473,30.272,98392.573191131,0
+BST.US,D,20221007,000000,30.0866,30.2427,29.0863,29.2083,143947.04344509,0
+BST.US,D,20221010,000000,29.2766,29.3156,28.6032,28.7301,100437.89266717,0
+BST.US,D,20221011,000000,28.613,28.6716,27.8908,28.0861,209421.85969816,0
+BST.US,D,20221012,000000,28.125,28.4958,27.9591,28.1739,80498.07719408,0
+BST.US,D,20221013,000000,27.3371,28.7251,27.0221,28.607,151521.03405857,0
+BST.US,D,20221014,000000,28.853,29.0105,27.8983,27.908,106687.12636159,0
+BST.US,D,20221017,000000,28.0754,28.8334,28.0754,28.5578,136655.29473064,0
+BST.US,D,20221018,000000,29.109,29.1878,28.5701,28.7448,173971.00256663,0
+BST.US,D,20221019,000000,28.607,28.853,28.3067,28.6759,131812.80604839,0
+BST.US,D,20221020,000000,28.735,29.2197,28.5578,28.6759,121947.00993299,0
+BST.US,D,20221021,000000,28.5578,29.2567,28.2231,29.1878,143955.08992065,0
+BST.US,D,20221024,000000,29.2469,29.9753,28.9909,29.7981,213804.9670511,0
+BST.US,D,20221025,000000,30.5561,30.8909,29.8867,30.7137,158801.52837066,0
+BST.US,D,20221026,000000,30.5049,30.9105,29.936,29.936,152979.77409375,0
+BST.US,D,20221027,000000,30.0246,30.4724,29.7799,29.9458,123649.55053116,0
+BST.US,D,20221028,000000,29.8178,30.8104,29.8178,30.7333,134267.0650491,0
+BST.US,D,20221031,000000,30.5758,30.7727,30.341,30.7727,192816.78608526,0
+BST.US,D,20221101,000000,31.196,31.3562,30.7629,30.8219,186702.47113277,0
+BST.US,D,20221102,000000,30.8416,30.9597,29.8375,29.8867,115973.8961399,0
+BST.US,D,20221103,000000,29.7292,30.2411,29.5521,29.6013,137287.14452305,0
+BST.US,D,20221104,000000,30.1426,30.2312,29.3945,29.5521,198420.13569116,0
+BST.US,D,20221107,000000,29.9556,30.2018,29.7384,30.064,124791.34983446,0
+BST.US,D,20221108,000000,30.0738,30.5161,29.6505,29.7194,156364.5385765,0
+BST.US,D,20221109,000000,29.6603,29.7859,29.1681,29.1878,134401.15535873,0
+BST.US,D,20221110,000000,30.4872,31.7669,30.2563,31.7669,168845.09572991,0
+BST.US,D,20221111,000000,31.7669,32.0918,31.4126,31.8949,219092.3917608,0
+BST.US,D,20221114,000000,31.9048,32.3959,31.647,31.7461,151120.99231962,0
+BST.US,D,20221115,000000,32.2223,32.5596,32.004,32.1925,150563.56973486,0
+BST.US,D,20221116,000000,31.8751,32.1361,31.5477,31.6171,109626.77766909,0
+BST.US,D,20221117,000000,31.2402,31.6369,31.0517,31.4287,99600.227125448,0
+BST.US,D,20221118,000000,31.7064,31.7184,31.2302,31.3592,79034.055340806,0
+BST.US,D,20221121,000000,31.131,31.3294,30.8136,31.012,122362.82533359,0
+BST.US,D,20221122,000000,31.0021,31.2302,30.7937,30.9227,190140.57325299,0
+BST.US,D,20221123,000000,30.9227,31.4386,30.9029,31.1112,90339.754636818,0
+BST.US,D,20221125,000000,31.0814,31.379,31.0467,31.1211,37569.072616057,0
+BST.US,D,20221128,000000,31.1112,31.389,30.5953,30.6648,166471.78534556,0
+BST.US,D,20221129,000000,30.7937,31.0021,30.506,30.7144,110813.19065691,0
+BST.US,D,20221130,000000,30.9029,32.2322,30.754,32.0834,206027.62091743,0
+BST.US,D,20221201,000000,32.2917,32.3017,31.5775,31.9247,220511.53614429,0
+BST.US,D,20221202,000000,31.2898,32.014,31.2898,31.8354,209543.51599094,0
+BST.US,D,20221205,000000,31.5973,31.6965,30.8036,30.9425,137565.44273574,0
+BST.US,D,20221206,000000,30.9525,31.2501,29.9704,30.0894,164991.03710503,0
+BST.US,D,20221207,000000,29.9703,30.4763,29.9703,30.0894,137488.83493024,0
+BST.US,D,20221208,000000,30.3473,31.0021,30.2706,30.8235,135550.45585158,0
+BST.US,D,20221209,000000,30.6945,31.0913,30.5556,30.6846,96390.763273941,0
+BST.US,D,20221212,000000,30.8136,31.1906,30.754,31.141,140132.81221746,0
+BST.US,D,20221213,000000,32.2521,32.2521,31.2564,31.4584,166313.52974736,0
+BST.US,D,20221214,000000,31.389,31.7164,30.9326,31.26,186036.00767405,0
+BST.US,D,20221215,000000,31.09,31.13,30.5186,30.89,183961,0
+BST.US,D,20221216,000000,30.67,31,30.37,30.63,153286,0
+BST.US,D,20221219,000000,30.4,30.52,29.8,29.9,181727,0
+BST.US,D,20221220,000000,29.76,30.19,29.72,29.9,166938,0
+BST.US,D,20221221,000000,30.09,30.09,29.6,29.67,259188,0
+BST.US,D,20221222,000000,29.5,29.621,28.4025,29.08,259642,0
+BST.US,D,20221223,000000,29.29,29.327,28.86,28.93,136088,0
+BST.US,D,20221227,000000,28.69,28.73,28.11,28.37,299274,0
+BST.US,D,20221228,000000,28.52,28.64,28.04,28.07,252442,0
+BST.US,D,20221229,000000,28.21,28.5,28.01,28.07,259759,0
+BST.US,D,20221230,000000,28.08,28.37,27.9,28.37,255627,0
+BST.US,D,20230103,000000,28.62,28.91,28.23,28.52,143911,0
+BST.US,D,20230104,000000,28.98,29.0337,28.6001,28.79,144915,0
+BST.US,D,20230105,000000,28.84,28.94,28.57,28.75,115206,0
+BST.US,D,20230106,000000,28.95,29.66,28.6851,29.62,107987,0
+BST.US,D,20230109,000000,29.96,30.535,29.76,30.29,220472,0
+BST.US,D,20230110,000000,30.42,30.79,30.1415,30.63,195206,0
+BST.US,D,20230111,000000,30.89,31.57,30.8369,31.57,201088,0
+BST.US,D,20230112,000000,31.61,31.61,31.06,31.49,147558,0
+BST.US,D,20230113,000000,31.17,31.5432,31.03,31.45,132218,0
+BST.US,D,20230117,000000,31.53,31.76,31.37,31.64,115753,0
+BST.US,D,20230118,000000,31.9,31.99,31.27,31.34,134245,0
+BST.US,D,20230119,000000,31.25,31.34,30.89,31.1,96574,0
+BST.US,D,20230120,000000,31.19,31.74,31.1884,31.68,84250,0
+BST.US,D,20230123,000000,31.76,32.32,31.5901,32.24,120794,0
+BST.US,D,20230124,000000,32.2,32.49,32.17,32.27,101593,0
+BST.US,D,20230125,000000,32,32.4888,31.8,32.39,135543,0
+BST.US,D,20230126,000000,32.7,33.17,32.5001,33.17,149012,0
+BST.US,D,20230127,000000,33.22,33.7233,32.99,33.57,156687,0
+BST.US,D,20230130,000000,33.48,33.5,32.97,33.11,160330,0
+BST.US,D,20230131,000000,33.33,33.33,32.845,33.17,182324,0
+BST.US,D,20230201,000000,33.28,34,32.9,33.8,185482,0
+BST.US,D,20230202,000000,34.15,34.4523,33.86,34.12,279835,0
+BST.US,D,20230203,000000,33.53,33.8025,33.04,33.13,189843,0
+BST.US,D,20230206,000000,32.86,32.99,32.5,32.62,144888,0
+BST.US,D,20230207,000000,32.74,33.5,32.6355,33.38,182251,0
+BST.US,D,20230208,000000,33.3,33.4,32.845,32.91,104607,0
+BST.US,D,20230209,000000,33.26,33.44,32.6235,32.81,146555,0
+BST.US,D,20230210,000000,32.6,32.85,32.34,32.4328,137177,0
+BST.US,D,20230213,000000,32.47,32.81,32.43,32.77,146587,0
+BST.US,D,20230214,000000,32.41,32.83,32.25,32.81,133317,0
+BST.US,D,20230215,000000,32.78,33.2,32.58,33.17,101406,0
+BST.US,D,20230216,000000,32.62,32.755,32.3,32.31,183590,0
+BST.US,D,20230217,000000,31.98,32.4,31.95,32.06,94500,0
+BST.US,D,20230221,000000,31.88,31.88,31.41,31.48,119976,0
+BST.US,D,20230222,000000,31.39,31.7246,31.325,31.37,119585,0
+BST.US,D,20230223,000000,31.54,31.82,31.13,31.35,131148,0
+BST.US,D,20230224,000000,31.1,31.34,31.08,31.21,93205,0
+BST.US,D,20230227,000000,31.38,31.7147,31.31,31.48,97649,0
+BST.US,D,20230228,000000,31.59,31.63,31.35,31.45,136641,0
+BST.US,D,20230301,000000,31.45,31.5618,31.37,31.48,78127,0
+BST.US,D,20230302,000000,31.33,31.92,31.25,31.86,117657,0
+BST.US,D,20230303,000000,32.29,32.425,32.02,32.38,126869,0
+BST.US,D,20230306,000000,32.53,32.66,32.25,32.3,102599,0
+BST.US,D,20230307,000000,32.2,32.47,31.81,31.81,86413,0
+BST.US,D,20230308,000000,31.85,32.1689,31.84,32.1,65995,0
+BST.US,D,20230309,000000,32.02,32.2593,31.455,31.52,89500,0
+BST.US,D,20230310,000000,31.52,31.78,30.9666,31.78,159193,0
+BST.US,D,20230313,000000,31.27,31.6499,30.75,31.31,144908,0
+BST.US,D,20230314,000000,31.22,31.5899,31.0401,31.21,140356,0
+BST.US,D,20230315,000000,30.65,30.94,30.3,30.89,235758,0
+BST.US,D,20230316,000000,30.69,31.61,30.6301,31.56,146782,0
+BST.US,D,20230317,000000,31.57,31.57,31.12,31.22,70299,0
+BST.US,D,20230320,000000,31.16,31.4198,31.16,31.32,73216,0
+BST.US,D,20230321,000000,31.42,31.79,31.2918,31.75,64906,0
+BST.US,D,20230322,000000,31.77,31.9,31.23,31.23,76522,0
+BST.US,D,20230323,000000,31.49,32,31.4801,31.8,78876,0
+BST.US,D,20230324,000000,31.7,31.7,31.21,31.35,73142,0
+BST.US,D,20230327,000000,31.35,31.59,31.15,31.27,96690,0
+BST.US,D,20230328,000000,31.19,31.27,30.92,30.96,87117,0
+BST.US,D,20230329,000000,31.16,31.63,31.16,31.61,68233,0
+BST.US,D,20230330,000000,31.72,31.96,31.44,31.95,91655,0
+BST.US,D,20230331,000000,32.07,32.42,31.9005,32.34,202563,0
+BST.US,D,20230403,000000,32.3,32.3,31.76,32.09,108970,0
+BST.US,D,20230404,000000,32.08,32.3499,31.7501,31.84,71190,0
+BST.US,D,20230405,000000,31.7,31.9457,31.37,31.45,65551,0
+BST.US,D,20230406,000000,31.41,32.245,31.3845,32.04,112628,0
+BST.US,D,20230410,000000,31.89,31.958,31.59,31.78,93867,0
+BST.US,D,20230411,000000,31.78,32.06,31.78,31.93,67405,0
+BST.US,D,20230412,000000,32.13,32.2023,31.5115,31.55,94698,0
+BST.US,D,20230413,000000,31.4,31.87,31.4,31.7,66082,0
+BST.US,D,20230414,000000,31.53,31.83,31.5067,31.8,70252,0
+BST.US,D,20230417,000000,31.81,31.8674,31.55,31.57,80682,0
+BST.US,D,20230418,000000,31.67,31.77,31.48,31.57,65143,0
+BST.US,D,20230419,000000,31.46,31.63,31.31,31.34,52010,0
+BST.US,D,20230420,000000,31.28,31.4294,31,31.03,81824,0
+BST.US,D,20230421,000000,31.08,31.3,30.96,31.01,64010,0
+BST.US,D,20230424,000000,31.02,31.15,30.77,30.85,61845,0
+BST.US,D,20230425,000000,30.7,30.84,30.25,30.25,75622,0
+BST.US,D,20230426,000000,30.47,30.92,30.47,30.61,89540,0
+BST.US,D,20230427,000000,30.93,31.17,30.6632,31.12,75726,0
+BST.US,D,20230428,000000,31.31,31.43,31.0798,31.36,94481,0
+BST.US,D,20230501,000000,31.36,31.67,31.3518,31.52,91331,0
+BST.US,D,20230502,000000,31.71,31.7531,31.109,31.11,73395,0
+BST.US,D,20230503,000000,31.11,31.37,30.83,30.89,97976,0
+BST.US,D,20230504,000000,30.91,31,30.63,30.63,55221,0
+BST.US,D,20230505,000000,30.91,31.3444,30.91,31.25,69065,0
+BST.US,D,20230508,000000,31.23,31.5347,31.1158,31.43,81978,0
+BST.US,D,20230509,000000,31.42,31.42,31.21,31.31,65087,0
+BST.US,D,20230510,000000,31.48,31.5604,31.18,31.28,72917,0
+BST.US,D,20230511,000000,31.3,31.6,31.22,31.58,77861,0
+BST.US,D,20230512,000000,31.32,31.32,31.0415,31.18,70354,0
+BST.US,D,20230515,000000,31.01,31.51,31.0001,31.45,80312,0
+BST.US,D,20230516,000000,31.44,31.62,31.29,31.5,73152,0
+BST.US,D,20230517,000000,31.81,32.117,31.6501,32.03,103565,0
+BST.US,D,20230518,000000,32.1,32.2599,31.91,32.03,146413,0
+BST.US,D,20230519,000000,32.18,32.26,32.0124,32.18,84289,0
+BST.US,D,20230522,000000,32.28,32.5597,32.21,32.31,86723,0
+BST.US,D,20230523,000000,32.28,32.3599,31.77,31.82,76499,0
+BST.US,D,20230524,000000,31.81,31.91,31.62,31.73,62720,0
+BST.US,D,20230525,000000,32.18,32.25,32.036,32.18,110362,0
+BST.US,D,20230526,000000,32.38,33.3499,31.99,33.28,162852,0
+BST.US,D,20230530,000000,33.35,33.6799,33.12,33.35,173606,0
+BST.US,D,20230531,000000,33.24,33.29,32.91,33.08,112713,0
+BST.US,D,20230601,000000,33.22,33.78,33.11,33.67,113459,0
+BST.US,D,20230602,000000,34,34.065,33.7,34.01,120535,0
+BST.US,D,20230605,000000,34.1,34.2504,33.9365,34.18,80952,0
+BST.US,D,20230606,000000,34.18,34.41,34.05,34.35,110000,0
+BST.US,D,20230607,000000,34.7,34.7,33.6,33.67,132044,0
+BST.US,D,20230608,000000,33.76,34.27,33.76,34.27,85281,0
+BST.US,D,20230609,000000,34.27,34.6599,34.06,34.31,94592,0
+BST.US,D,20230612,000000,34.49,34.4999,34.19,34.35,199855,0
+BST.US,D,20230613,000000,34.56,34.728,34,34.19,192981,0
+BST.US,D,20230614,000000,33.9,34.14,33.79,33.93,106908,0
+BST.US,D,20230615,000000,34.04,34.5,33.7856,34.42,108302,0
+BST.US,D,20230616,000000,34.72,34.72,33.93,33.95,130322,0
+BST.US,D,20230620,000000,33.95,34.21,33.82,33.87,129112,0
+BST.US,D,20230621,000000,33.8,33.8584,33.42,33.42,76078,0
+BST.US,D,20230622,000000,33.28,33.76,33.25,33.76,74496,0
+BST.US,D,20230623,000000,33.71,33.71,33.31,33.4,82714,0
+BST.US,D,20230626,000000,33.62,33.72,33.23,33.23,78370,0
+BST.US,D,20230627,000000,33.38,33.8308,33.2944,33.72,77642,0
+BST.US,D,20230628,000000,33.88,34.14,33.7601,34.13,108999,0
+BST.US,D,20230629,000000,34.27,34.7472,34.1561,34.26,102122,0
+BST.US,D,20230630,000000,34.64,34.64,34.39,34.44,148038,0
+BST.US,D,20230703,000000,34.49,34.68,34.45,34.55,76458,0
+BST.US,D,20230705,000000,34.56,34.8,34.44,34.45,77948,0
+BST.US,D,20230706,000000,34.44,34.45,33.8,34.06,77793,0
+BST.US,D,20230707,000000,34,34.58,34,34.42,73792,0
+BST.US,D,20230710,000000,34.38,34.47,34.2,34.3,95158,0
+BST.US,D,20230711,000000,34.25,34.4086,34.2001,34.26,101293,0
+BST.US,D,20230712,000000,34.66,34.66,34.01,34.25,171442,0
+BST.US,D,20230713,000000,34.26,34.56,34.1501,34.53,71614,0
+BST.US,D,20230714,000000,34.78,34.79,34.3835,34.46,78312,0
+BST.US,D,20230717,000000,34.46,34.91,34.45,34.87,61601,0
+BST.US,D,20230718,000000,34.67,35.2,34.54,35.16,109004,0
+BST.US,D,20230719,000000,35.28,35.38,35.05,35.17,70892,0
+BST.US,D,20230720,000000,35.03,35.09,34.37,34.45,132150,0
+BST.US,D,20230721,000000,34.43,34.68,34.35,34.39,71408,0
+BST.US,D,20230724,000000,34.35,34.44,34.205,34.28,82153,0
+BST.US,D,20230725,000000,34.27,34.54,34.27,34.33,64785,0
+BST.US,D,20230726,000000,34.42,34.42,34.03,34.19,104853,0
+BST.US,D,20230727,000000,34.62,34.75,34.1,34.22,68416,0
+BST.US,D,20230728,000000,34.3,34.94,34.3,34.94,102281,0
+BST.US,D,20230731,000000,35,35.2354,34.9091,35.05,85911,0
+BST.US,D,20230801,000000,35.04,35.25,34.94,35.25,81256,0
+BST.US,D,20230802,000000,34.95,34.95,34.2,34.24,122924,0
+BST.US,D,20230803,000000,34,34.35,33.9329,34.08,92253,0
+BST.US,D,20230804,000000,34.15,34.3867,33.86,33.91,86188,0
+BST.US,D,20230807,000000,34.18,34.46,34.02,34.46,73736,0
+BST.US,D,20230808,000000,34.17,34.78,34.1201,34.44,97508,0
+BST.US,D,20230809,000000,34.56,34.59,33.86,34.14,103741,0
+BST.US,D,20230810,000000,34.23,34.4731,33.83,33.96,106739,0
+BST.US,D,20230811,000000,33.53,33.82,33.52,33.58,132680,0
+BST.US,D,20230814,000000,33.22,33.62,33.08,33.57,80240,0
+BST.US,D,20230815,000000,33.57,33.57,33.1854,33.23,55790,0
+BST.US,D,20230816,000000,33.14,33.23,32.61,32.7,114636,0
+BST.US,D,20230817,000000,32.72,33.17,31.87,31.93,127125,0
+BST.US,D,20230818,000000,31.59,32.04,31.502,31.9,104622,0
+BST.US,D,20230821,000000,31.95,32.2491,31.78,32.2,111661,0
+BST.US,D,20230822,000000,32.49,32.49,32.17,32.25,77228,0
+BST.US,D,20230823,000000,32.31,32.679,32.255,32.59,62331,0
+BST.US,D,20230824,000000,32.77,32.8795,31.94,31.94,69380,0
+BST.US,D,20230825,000000,31.96,32.5,31.81,32.12,61911,0
+BST.US,D,20230828,000000,32.31,32.33,32.12,32.3,49736,0
+BST.US,D,20230829,000000,32.36,33.07,32.265,32.99,96383,0
+BST.US,D,20230830,000000,33.01,33.34,32.87,33.22,75483,0
+BST.US,D,20230831,000000,33.72,33.8,33.4576,33.74,92670,0
+BST.US,D,20230901,000000,34.08,34.11,33.53,33.59,67370,0
+BST.US,D,20230905,000000,33.41,33.6999,33.31,33.67,57827,0
+BST.US,D,20230906,000000,33.47,33.69,33.25,33.34,61904,0
+BST.US,D,20230907,000000,33.2,33.2,32.91,33.05,59893,0
+BST.US,D,20230908,000000,33.24,33.4,33.085,33.22,66983,0
+BST.US,D,20230911,000000,33.38,33.38,33.15,33.3,50642,0
+BST.US,D,20230912,000000,33.15,33.3,32.81,32.83,75301,0
+BST.US,D,20230913,000000,32.96,33,32.51,32.57,98364,0
+BST.US,D,20230914,000000,32.36,32.56,31.94,31.97,119223,0
+BST.US,D,20230915,000000,32.02,32.02,31.56,31.82,134960,0
+BST.US,D,20230918,000000,31.73,31.96,31.71,31.83,96754,0
+BST.US,D,20230919,000000,31.75,31.865,31.54,31.68,83744,0
+BST.US,D,20230920,000000,31.91,31.9235,31.435,31.45,119322,0
+BST.US,D,20230921,000000,31.2,31.48,30.85,30.88,150514,0
+BST.US,D,20230922,000000,31.14,31.2418,30.92,31,98901,0
+BST.US,D,20230925,000000,30.95,31.15,30.8806,31.14,113518,0
+BST.US,D,20230926,000000,31.05,31.05,30.55,30.61,109490,0
+BST.US,D,20230927,000000,30.7,30.93,30.52,30.75,104642,0
+BST.US,D,20230928,000000,30.75,31.16,30.6,31.03,92039,0
+BST.US,D,20230929,000000,31.45,31.5,31.14,31.41,203355,0
+BST.US,D,20231002,000000,31.4,31.81,31.396,31.78,104880,0
+BST.US,D,20231003,000000,31.77,31.84,31.01,31.12,104137,0
+BST.US,D,20231004,000000,31.18,31.61,31.15,31.61,97161,0
+BST.US,D,20231005,000000,31.71,31.71,31.2902,31.63,61544,0
+BST.US,D,20231006,000000,31.38,32.45,31.38,32.42,104439,0
+BST.US,D,20231009,000000,32.13,32.529,31.981,32.46,78649,0
+BST.US,D,20231010,000000,32.49,32.85,32.39,32.64,57889,0
+BST.US,D,20231011,000000,32.64,32.79,32.43,32.79,72667,0
+BST.US,D,20231012,000000,32.74,33.11,32.3901,32.67,111945,0
+BST.US,D,20231013,000000,32.39,32.629,31.69,31.71,91000,0
+BST.US,D,20231016,000000,31.63,32.1,31.63,31.95,100475,0
+BST.US,D,20231017,000000,31.85,32.02,31.54,31.65,105035,0
+BST.US,D,20231018,000000,31.77,31.77,31.12,31.17,115747,0
+BST.US,D,20231019,000000,31.28,31.525,31,31.08,127387,0
+BST.US,D,20231020,000000,31.15,31.22,30.5,30.51,81248,0
+BST.US,D,20231023,000000,30.41,30.8829,30.16,30.6,109354,0
+BST.US,D,20231024,000000,30.74,31.06,30.61,30.84,86284,0
+BST.US,D,20231025,000000,31.02,31.0599,30.12,30.19,116818,0
+BST.US,D,20231026,000000,29.94,30.32,29.62,29.72,126883,0
+BST.US,D,20231027,000000,29.98,30.16,29.73,29.84,96743,0
+BST.US,D,20231030,000000,29.87,30.39,29.85,30.37,109177,0
+BST.US,D,20231031,000000,30.45,30.87,30.34,30.61,98007,0
+BST.US,D,20231101,000000,30.89,31.58,30.7201,31.57,92359,0
+BST.US,D,20231102,000000,31.92,32.79,31.7774,32.62,105688,0
+BST.US,D,20231103,000000,32.53,33.22,32.4641,33.11,82569,0
+BST.US,D,20231106,000000,33.4,33.4,32.84,33.17,105968,0
+BST.US,D,20231107,000000,33.08,33.41,32.855,33.33,83980,0
+BST.US,D,20231108,000000,33.38,33.56,33.185,33.51,100112,0
+BST.US,D,20231109,000000,33.42,33.5632,32.91,32.91,94774,0
+BST.US,D,20231110,000000,33.1,33.2888,32.97,33.1,83588,0
+BST.US,D,20231113,000000,33,33.4,32.8976,33.18,55623,0
+BST.US,D,20231114,000000,33.3,33.6899,33.2289,33.42,127005,0
+BST.US,D,20231115,000000,33.57,33.67,33.41,33.43,70911,0
+BST.US,D,20231116,000000,33.45,33.8,33.45,33.65,86680,0
+BST.US,D,20231117,000000,33.61,33.888,33.6,33.87,66532,0
+BST.US,D,20231120,000000,33.86,34.28,33.8,34.15,125512,0
+BST.US,D,20231121,000000,34.11,34.12,33.91,34.04,58686,0
+BST.US,D,20231122,000000,34.15,34.4299,33.6,33.6,147375,0
+BST.US,D,20231124,000000,33.69,33.8,33.6008,33.77,38312,0
+BST.US,D,20231127,000000,33.78,33.93,33.66,33.84,88992,0
+BST.US,D,20231128,000000,33.79,34.17,33.79,34,88920,0
+BST.US,D,20231129,000000,34.2,34.41,34.13,34.41,74955,0
+BST.US,D,20231130,000000,34.49,34.49,33.91,34.01,107376,0
+BST.US,D,20231201,000000,34.01,34.145,33.85,34.08,84077,0
+BST.US,D,20231204,000000,33.79,33.9689,33.6201,33.75,67778,0
+BST.US,D,20231205,000000,33.52,33.94,33.52,33.94,86694,0
+BST.US,D,20231206,000000,34.02,34.1299,33.66,33.66,81069,0
+BST.US,D,20231207,000000,33.73,34.1148,33.6609,34.05,70690,0
+BST.US,D,20231208,000000,34.04,34.15,33.9369,34.14,77196,0
+BST.US,D,20231211,000000,34.08,34.5293,34.0586,34.38,113674,0
+BST.US,D,20231212,000000,34.52,34.6102,34.3044,34.48,167535,0
+BST.US,D,20231213,000000,34.5,34.65,34.2,34.42,167084,0
+BST.US,D,20231214,000000,34.38,34.38,34.07,34.35,163864,0
+BST.US,D,20231215,000000,34.33,34.33,33.855,33.92,108442,0
+BST.US,D,20231218,000000,33.9,34.25,33.83,34.05,139596,0
+BST.US,D,20231219,000000,34.2,34.4,33.9815,34.25,106443,0
+BST.US,D,20231220,000000,34.3,34.52,33.9,33.93,156918,0
+BST.US,D,20231221,000000,34.22,34.25,33.97,34.22,82469,0
+BST.US,D,20231222,000000,34.35,34.5,34.21,34.27,127407,0
+BST.US,D,20231226,000000,34.45,34.4799,34.23,34.23,121738,0
+BST.US,D,20231227,000000,34.4,34.46,34.11,34.13,75581,0
+BST.US,D,20231228,000000,34.19,34.38,34.05,34.05,83130,0
+BST.US,D,20231229,000000,34,34.1417,33.64,33.66,198738,0
+BST.US,D,20240102,000000,33.52,33.52,33.005,33.22,148459,0
+BST.US,D,20240103,000000,33,33.18,32.91,32.92,120060,0
+BST.US,D,20240104,000000,32.82,33.17,32.82,33.02,89182,0
+BST.US,D,20240105,000000,33.15,33.3699,33.07,33.17,78159,0
+BST.US,D,20240108,000000,33.39,33.995,33.335,33.99,122688,0
+BST.US,D,20240109,000000,33.87,34.05,33.6401,34.01,117329,0
+BST.US,D,20240110,000000,34.05,34.39,34.05,34.33,115029,0
+BST.US,D,20240111,000000,34.21,34.3,33.8,34.15,79886,0
+BST.US,D,20240112,000000,34.38,34.4,34.12,34.37,88625,0
+BST.US,D,20240116,000000,34.18,34.45,34.1212,34.37,119599,0
+BST.US,D,20240117,000000,34.3,34.3199,34.0972,34.2,85881,0
+BST.US,D,20240118,000000,34.3,34.49,34.2066,34.29,89811,0
+BST.US,D,20240119,000000,34.49,34.62,34.33,34.58,136568,0
+BST.US,D,20240122,000000,34.72,34.75,34.55,34.57,127598,0
+BST.US,D,20240123,000000,34.6,34.679,34.5,34.65,69265,0
+BST.US,D,20240124,000000,34.79,35.24,34.69,35.16,143292,0
+BST.US,D,20240125,000000,35.25,35.4399,35.21,35.28,80759,0
+BST.US,D,20240126,000000,35.25,35.52,35.1,35.5,123118,0
+BST.US,D,20240129,000000,35.55,35.8586,35.55,35.8,108639,0
+BST.US,D,20240130,000000,35.9,36.02,35.85,35.89,103717,0
+BST.US,D,20240131,000000,35.9,35.9199,35.52,35.58,173770,0
+BST.US,D,20240201,000000,35.62,36.47,35.62,36.45,146016,0
+BST.US,D,20240202,000000,36.48,36.5,35.8,35.82,209442,0
+BST.US,D,20240205,000000,35.84,35.98,35.6101,35.92,116410,0
+BST.US,D,20240206,000000,36,36.24,35.9,36.24,72557,0
+BST.US,D,20240207,000000,36.5,36.7489,36.3801,36.45,98035,0
+BST.US,D,20240208,000000,36.5,36.8999,36.5,36.87,72650,0
+BST.US,D,20240209,000000,36.99,37.37,36.92,37.28,115480,0
+BST.US,D,20240212,000000,37.48,37.9599,37.42,37.77,137898,0
+BST.US,D,20240213,000000,37.28,37.42,37.02,37.2,169792,0
+BST.US,D,20240214,000000,37.24,37.61,37.22,37.51,79006,0
+BST.US,D,20240215,000000,37.5,37.6,37.22,37.59,93035,0
+BST.US,D,20240216,000000,37.53,37.56,36.55,36.67,134229,0
+BST.US,D,20240220,000000,36.53,36.67,36.01,36.07,147849,0
+BST.US,D,20240221,000000,35.86,36.305,35.68,36.22,106215,0
+BST.US,D,20240222,000000,36.65,36.9199,36.28,36.35,189559,0
+BST.US,D,20240223,000000,36.59,36.72,36.4072,36.57,81550,0
+BST.US,D,20240226,000000,36.67,36.84,36.6,36.74,70046,0
+BST.US,D,20240227,000000,36.93,37.3001,36.825,37.26,78392,0
+BST.US,D,20240228,000000,37.02,37.19,36.99,37,85928,0
+BST.US,D,20240229,000000,37.05,37.1299,36.72,36.79,100228,0
+BST.US,D,20240301,000000,36.87,37.36,36.8037,37.25,63353,0
+BST.US,D,20240304,000000,37.4,37.4998,37.2917,37.31,72492,0
+BST.US,D,20240305,000000,36.3,37.1373,36.3,36.74,104419,0
+BST.US,D,20240306,000000,37.09,37.1109,36.75,36.96,51374,0
+BST.US,D,20240307,000000,37.43,37.6,37.1507,37.28,121403,0
+BST.US,D,20240308,000000,37.34,37.5,37.02,37.27,93163,0
+BST.US,D,20240311,000000,37.07,37.2,36.955,37.05,90431,0
+BST.US,D,20240312,000000,37.1,37.28,37.04,37.15,144354,0
+BST.US,D,20240313,000000,37.18,37.28,36.8301,37.15,84888,0
+BST.US,D,20240314,000000,37.03,37.0731,36.5216,36.6,80000,0
+BST.US,D,20240315,000000,36.35,36.6,36.11,36.14,72141,0
+BST.US,D,20240318,000000,36.39,36.41,36.02,36.05,73448,0
+BST.US,D,20240319,000000,35.92,36.13,35.59,36.08,115474,0
+BST.US,D,20240320,000000,35.91,36.55,35.91,36.55,96427,0
+BST.US,D,20240321,000000,36.85,36.92,36.41,36.69,83362,0
+BST.US,D,20240322,000000,36.77,36.93,36.54,36.93,70959,0
+BST.US,D,20240325,000000,36.69,36.95,36.63,36.86,60555,0
+BST.US,D,20240326,000000,36.95,37,36.64,36.66,92878,0
+BST.US,D,20240327,000000,36.85,36.86,36.3886,36.82,100294,0
+BST.US,D,20240328,000000,36.83,37.13,36.83,36.92,144870,0
+BST.US,D,20240401,000000,37,37.23,36.27,36.31,151914,0
+BST.US,D,20240402,000000,36.05,36.4,35.8401,36.08,94451,0
+BST.US,D,20240403,000000,35.88,36.4,35.88,36.14,97259,0
+BST.US,D,20240404,000000,36.46,36.6099,35.6,35.67,122575,0
+BST.US,D,20240405,000000,35.71,36.25,35.71,36.1,70675,0
+BST.US,D,20240408,000000,36.22,36.22,35.86,35.86,89475,0
+BST.US,D,20240409,000000,35.99,36.1925,35.63,35.84,90830,0
+BST.US,D,20240410,000000,35.65,35.9188,35.5,35.63,111595,0
+BST.US,D,20240411,000000,35.9,36.35,35.7393,36.29,94644,0
+BST.US,D,20240412,000000,35.84,35.84,35.345,35.38,95266,0
+BST.US,D,20240415,000000,35.52,35.7,34.57,34.61,124916,0
+BST.US,D,20240416,000000,34.54,34.83,34.54,34.72,61585,0
+BST.US,D,20240417,000000,34.82,34.965,34.25,34.25,92083,0
+BST.US,D,20240418,000000,34.19,34.3838,33.95,33.96,71089,0
+BST.US,D,20240419,000000,33.71,33.91,32.94,32.98,148226,0
+BST.US,D,20240422,000000,33.05,33.73,33.05,33.57,99047,0
+BST.US,D,20240423,000000,33.72,34.56,33.6516,34.17,124963,0
+BST.US,D,20240424,000000,34.55,34.55,34.02,34.05,68021,0
+BST.US,D,20240425,000000,33.75,34.189,33.51,34.09,48126,0
+BST.US,D,20240426,000000,34.47,35.03,34.38,34.91,78726,0
+BST.US,D,20240429,000000,35.07,35.2423,34.7701,35,84896,0
+BST.US,D,20240430,000000,35.04,35.1799,34.7,34.71,94645,0
+BST.US,D,20240501,000000,34.6,35.26,34.5827,34.82,68229,0
+BST.US,D,20240502,000000,35.09,35.1823,34.84,34.91,58756,0
+BST.US,D,20240503,000000,35.42,35.76,35.3151,35.56,69451,0
+BST.US,D,20240506,000000,35.7,36.07,35.7,35.98,80866,0
+BST.US,D,20240507,000000,36.13,36.3,36,36.28,79618,0
+BST.US,D,20240508,000000,36,36.33,36,36.26,71697,0
+BST.US,D,20240509,000000,36.26,36.3851,36.0482,36.14,74749,0
+BST.US,D,20240510,000000,36.33,36.425,35.97,36.05,96257,0
+BST.US,D,20240513,000000,36.31,36.33,36.1001,36.3,65681,0
+BST.US,D,20240514,000000,36,36.4247,35.89,36.27,52878,0
+BST.US,D,20240515,000000,36.48,36.63,36.2932,36.6,62129,0
+BST.US,D,20240516,000000,36.6,36.6,36.06,36.11,108533,0
+BST.US,D,20240517,000000,36,36.2,35.97,36.04,61568,0
+BST.US,D,20240520,000000,36,36.61,36,36.53,77710,0
+BST.US,D,20240521,000000,36.46,36.6199,36.4,36.5,53185,0
+BST.US,D,20240522,000000,36.55,37.09,36.55,36.83,98940,0
+BST.US,D,20240523,000000,37.18,37.21,36.63,36.68,109923,0
+BST.US,D,20240524,000000,36.8,37.1699,36.51,36.53,145921,0
+BST.US,D,20240528,000000,36.94,36.99,36.6923,36.96,99979,0
+BST.US,D,20240529,000000,36.89,36.95,36.59,36.65,82336,0
+BST.US,D,20240530,000000,36.59,36.74,36.1,36.24,137538,0
+BST.US,D,20240531,000000,36.31,36.6299,35.81,36.42,140054,0
+BST.US,D,20240603,000000,36.73,36.74,36.26,36.66,85240,0
+BST.US,D,20240604,000000,36.69,36.7249,36.28,36.41,85784,0
+BST.US,D,20240605,000000,36.69,37.0992,36.42,36.84,159139,0
+BST.US,D,20240606,000000,36.72,36.9355,36.56,36.78,71453,0
+BST.US,D,20240607,000000,36.78,36.92,36.6,36.83,60321,0
+BST.US,D,20240610,000000,36.85,37.1,36.791,36.88,74507,0
+BST.US,D,20240611,000000,36.8,37.1,36.7,37.03,58985,0
+BST.US,D,20240612,000000,37.25,37.72,37.15,37.57,87061,0
+BST.US,D,20240613,000000,37.84,37.92,37.75,37.86,85668,0
+BST.US,D,20240614,000000,37.7,37.79,37.5101,37.62,78781,0
+BST.US,D,20240617,000000,37.56,38.02,37.5,37.95,97484,0
+BST.US,D,20240618,000000,38.01,38.0849,37.84,37.84,101709,0
+BST.US,D,20240620,000000,37.99,38.01,37.25,37.36,124901,0
+BST.US,D,20240621,000000,37.4,37.45,37.16,37.26,97935,0
+BST.US,D,20240624,000000,37.52,37.52,36.56,36.64,151193,0
+BST.US,D,20240625,000000,36.71,37.01,36.68,36.97,104409,0
+BST.US,D,20240626,000000,36.81,36.96,36.69,36.81,136125,0
+BST.US,D,20240627,000000,36.93,37.37,36.875,37.27,93694,0
+BST.US,D,20240628,000000,37.47,37.75,37.31,37.66,186498,0
+BST.US,D,20240701,000000,37.6,37.85,37.31,37.69,127892,0
+BST.US,D,20240702,000000,37.51,37.89,37.51,37.87,79358,0
+BST.US,D,20240703,000000,37.98,38.4,37.865,38.31,69557,0
+BST.US,D,20240705,000000,38.37,38.54,38.18,38.4,77993,0
+BST.US,D,20240708,000000,38.4,38.6599,38.4,38.53,93973,0
+BST.US,D,20240709,000000,38.88,38.9,38.435,38.52,91266,0
+BST.US,D,20240710,000000,38.82,39.01,38.63,38.95,92698,0
+BST.US,D,20240711,000000,39.01,39.01,38.2,38.43,114475,0
+BST.US,D,20240712,000000,38.42,38.87,38.3795,38.55,92256,0
+BST.US,D,20240715,000000,38.52,38.76,37.97,38.04,102242,0
+BST.US,D,20240716,000000,38.25,38.334,37.677,37.8,107111,0
+BST.US,D,20240717,000000,37.38,37.38,36.27,36.27,195505,0
+BST.US,D,20240718,000000,36.37,36.5663,35.85,35.95,201658,0
+BST.US,D,20240719,000000,36.15,36.1993,35.43,35.63,163129,0
+BST.US,D,20240722,000000,35.94,36.28,35.78,36.19,137702,0
+BST.US,D,20240723,000000,36.49,36.5,36.23,36.35,94917,0
+BST.US,D,20240724,000000,36.02,36.135,34.82,34.83,188853,0
+BST.US,D,20240725,000000,34.86,35.28,34.57,34.88,156061,0
+BST.US,D,20240726,000000,35.06,35.64,34.8411,34.94,112488,0
+BST.US,D,20240729,000000,35.1,35.28,34.87,34.88,115281,0
+BST.US,D,20240730,000000,34.92,35.14,34.3,34.43,178923,0
+BST.US,D,20240731,000000,35.07,35.78,35.07,35.6,206335,0
+BST.US,D,20240801,000000,35.72,35.97,34.74,34.89,127989,0
+BST.US,D,20240802,000000,34.21,34.5685,34.0036,34.16,165532,0
+BST.US,D,20240805,000000,32.25,33.4,31.38,33.05,349032,0
+BST.US,D,20240806,000000,33.45,34.1899,33.3,33.81,139449,0
+BST.US,D,20240807,000000,34.37,34.59,33.64,33.72,139854,0
+BST.US,D,20240808,000000,33.9,34.54,33.79,34.38,114510,0
+BST.US,D,20240809,000000,34.43,34.76,34.38,34.61,78207,0
+BST.US,D,20240812,000000,34.46,34.58,34.02,34.18,147301,0
+BST.US,D,20240813,000000,34.23,34.45,33.8,34.29,242070,0
+BST.US,D,20240814,000000,34.49,34.7399,34.32,34.37,120855,0
+BST.US,D,20240815,000000,34.5,35.04,34.5,34.95,121683,0
+BST.US,D,20240816,000000,34.6,34.95,34.47,34.68,121045,0
+BST.US,D,20240819,000000,34.84,35.34,34.7,35.29,166320,0
+BST.US,D,20240820,000000,35.34,35.58,35.23,35.28,128706,0
+BST.US,D,20240821,000000,35.39,35.63,35.29,35.37,104974,0
+BST.US,D,20240822,000000,35.41,35.64,34.75,34.81,112241,0
+BST.US,D,20240823,000000,35.08,35.5999,34.96,35.26,134627,0
+BST.US,D,20240826,000000,35.26,35.3986,34.981,35.01,152090,0
+BST.US,D,20240827,000000,34.86,35.2299,34.86,35.1,87700,0
+BST.US,D,20240828,000000,35.05,35.1999,34.6001,34.74,178783,0
+BST.US,D,20240829,000000,34.74,35.39,34.68,35.08,103032,0
+BST.US,D,20240830,000000,35.29,35.55,35.0501,35.21,109360,0
+BST.US,D,20240903,000000,35.09,35.09,34.23,34.27,139604,0
+BST.US,D,20240904,000000,34.1,34.6699,33.885,33.98,134974,0
+BST.US,D,20240905,000000,34.04,34.21,33.98,34.08,108103,0
+BST.US,D,20240906,000000,34.15,34.15,33.36,33.55,162207,0
+BST.US,D,20240909,000000,33.56,33.88,33.26,33.34,228260,0
+BST.US,D,20240910,000000,33.51,33.7289,33.35,33.56,144222,0
+BST.US,D,20240911,000000,33.72,34.18,33.35,34.13,123048,0
+BST.US,D,20240912,000000,34.16,34.53,33.93,34.33,113383,0
+BST.US,D,20240913,000000,34.33,34.75,34.325,34.63,106852,0
+BST.US,D,20240916,000000,34.57,34.63,34.13,34.44,135529,0
+BST.US,D,20240917,000000,34.68,34.7297,34.13,34.21,176725,0
+BST.US,D,20240918,000000,34.25,34.62,34.21,34.33,117901,0
+BST.US,D,20240919,000000,35,35.01,34.72,34.96,128947,0
+BST.US,D,20240920,000000,34.89,34.9,34.635,34.78,107290,0
+BST.US,D,20240923,000000,34.85,34.9999,34.7108,34.89,94184,0
+BST.US,D,20240924,000000,35,35.01,34.73,34.79,177265,0
+BST.US,D,20240925,000000,34.63,34.91,34.5,34.53,231216,0
+BST.US,D,20240926,000000,35.1,35.14,34.84,35,206268,0
+BST.US,D,20240927,000000,35.03,35.15,34.9101,35.01,172583,0
+BST.US,D,20240930,000000,35.066,35.44,35.02,35.44,400807,0
+BST.US,D,20241001,000000,35.49,35.49,34.66,34.86,183062,0
+BST.US,D,20241002,000000,34.86,35.3099,34.86,35.09,77853,0
+BST.US,D,20241003,000000,34.83,35.3905,34.83,35.13,94974,0
+BST.US,D,20241004,000000,35.73,35.86,35.38,35.65,152910,0
+BST.US,D,20241007,000000,35.77,35.99,35.7,35.77,188557,0
+BST.US,D,20241008,000000,36,36.3,35.932,36.25,161272,0
+BST.US,D,20241009,000000,36.25,36.6,36.25,36.53,156016,0
+BST.US,D,20241010,000000,36.53,36.88,36.33,36.86,120060,0
+BST.US,D,20241011,000000,36.86,36.8899,36.63,36.81,97670,0
+BST.US,D,20241014,000000,37.06,37.46,36.995,37.33,205164,0
+BST.US,D,20241015,000000,37.47,37.51,36.63,36.77,136959,0
+BST.US,D,20241016,000000,36.72,36.8486,36.6,36.72,106932,0
+BST.US,D,20241017,000000,37,37.14,36.69,36.73,109600,0
+BST.US,D,20241018,000000,37,37,36.6401,36.81,91753,0
+BST.US,D,20241021,000000,36.78,36.98,36.7501,36.87,77655,0
+BST.US,D,20241022,000000,36.88,36.98,36.8,36.9,78353,0
+BST.US,D,20241023,000000,36.81,36.87,36.08,36.34,111888,0
+BST.US,D,20241024,000000,36.38,36.6,36.3,36.41,67693,0
+BST.US,D,20241025,000000,36.55,36.8,36.36,36.36,91232,0
+BST.US,D,20241028,000000,36.39,36.5399,36.27,36.27,89056,0
+BST.US,D,20241029,000000,36.29,36.53,36.27,36.43,96737,0
+BST.US,D,20241030,000000,36.4,36.49,36.16,36.4,80200,0
+BST.US,D,20241031,000000,36.36,36.4799,35.5414,35.66,151165,0
+BST.US,D,20241101,000000,35.66,36.2499,35.66,36,104737,0
+BST.US,D,20241104,000000,36.05,36.1409,35.82,35.98,65482,0
+BST.US,D,20241105,000000,35.97,36.3999,35.97,36.14,61511,0
+BST.US,D,20241106,000000,36.82,36.9517,36.4,36.76,101539,0
+BST.US,D,20241107,000000,36.75,37.34,36.75,37.29,130059,0
+BST.US,D,20241108,000000,37.37,37.5691,37.31,37.4,141794,0
+BST.US,D,20241111,000000,37.46,37.88,37.04,37.25,127500,0
+BST.US,D,20241112,000000,37.145,37.25,36.8,36.95,99310,0
+BST.US,D,20241113,000000,36.96,36.99,36.76,36.81,93757,0
+BST.US,D,20241114,000000,36.86,36.9999,36.7,36.72,120284,0
+BST.US,D,20241115,000000,36.17,36.44,35.4201,35.71,153649,0
+BST.US,D,20241118,000000,35.98,36.27,35.83,36.25,118814,0
+BST.US,D,20241119,000000,36.12,36.419,36,36.4,74182,0
+BST.US,D,20241120,000000,36.365,36.45,36.03,36.29,79123,0
+BST.US,D,20241121,000000,36.325,36.685,36.26,36.52,98344,0
+BST.US,D,20241122,000000,36.3,36.6667,36.3,36.45,84908,0
+BST.US,D,20241125,000000,36.545,36.73,36.431,36.68,135522,0
+BST.US,D,20241126,000000,36.59,36.94,36.59,36.94,87123,0
+BST.US,D,20241127,000000,36.85,36.94,36.5,36.74,118640,0
+BST.US,D,20241129,000000,36.81,37.13,36.81,37.01,82784,0
+BST.US,D,20241202,000000,36.95,37.2,36.91,37.18,137410,0
+BST.US,D,20241203,000000,37.1213,37.4199,37.0691,37.38,81576,0
+BST.US,D,20241204,000000,37.4895,37.85,37.371,37.8,110731,0
+BST.US,D,20241205,000000,37.62,37.899,37.6,37.83,96351,0
+BST.US,D,20241206,000000,37.86,38.12,37.8,38.04,89439,0
+BST.US,D,20241209,000000,37.9444,38.0517,37.6094,37.64,123965,0
+BST.US,D,20241210,000000,37.55,37.55,36.9,37.02,123321,0
+BST.US,D,20241211,000000,37.215,37.6825,37.13,37.56,109949,0
+BST.US,D,20241212,000000,37.45,37.49,37.263,37.29,83584,0
+BST.US,D,20241213,000000,37.31,37.66,37.29,37.51,93455,0
+BST.US,D,20241216,000000,37.48,37.71,37.3454,37.62,133878,0
+BST.US,D,20241217,000000,37.4,37.64,37.17,37.22,110483,0
+BST.US,D,20241218,000000,37.2916,37.5,36.3329,36.34,162051,0
+BST.US,D,20241219,000000,36.5,36.8924,36.15,36.15,126850,0
+BST.US,D,20241220,000000,36.08,36.95,36,36.46,156672,0
+BST.US,D,20241223,000000,36.6538,36.86,36.3811,36.79,174332,0
+BST.US,D,20241224,000000,36.81,37.73,36.81,37.54,86115,0
+BST.US,D,20241226,000000,37.42,37.64,37.3201,37.51,91196,0
+BST.US,D,20241227,000000,37.411,37.47,36.8,37.02,92352,0
+BST.US,D,20241230,000000,36.52,36.87,36.41,36.65,126694,0
+BST.US,D,20241231,000000,36.84,36.98,36.5,36.56,112956,0
+BST.US,D,20250102,000000,36.92,36.98,36.46,36.62,109105,0
+BST.US,D,20250103,000000,36.87,37.4094,36.74,37.33,101893,0
+BST.US,D,20250106,000000,37.4502,37.976,37.4,37.63,92625,0
+BST.US,D,20250107,000000,37.6997,37.79,37.05,37.15,79019,0
+BST.US,D,20250108,000000,37.07,37.45,37,37.22,91604,0
+BST.US,D,20250110,000000,37.09,37.09,36.55,36.82,126459,0
+BST.US,D,20250113,000000,36.64,36.69,36.21,36.68,155541,0
+BST.US,D,20250114,000000,36.865,37.0844,36.6001,36.8,89162,0
+BST.US,D,20250115,000000,36.7624,37.34,36.75,37.22,100644,0
+BST.US,D,20250116,000000,37.35,37.46,37.04,37.04,77711,0
+BST.US,D,20250117,000000,37.355,37.63,37.2418,37.46,92373,0
+BST.US,D,20250121,000000,37.5,39.59,37.46,38.18,340042,0
+BST.US,D,20250122,000000,38.5,38.81,38.4705,38.61,145135,0
+BST.US,D,20250123,000000,38.8,38.805,38.581,38.79,76238,0
+BST.US,D,20250124,000000,38.73,39,38.69,38.84,86801,0
+BST.US,D,20250127,000000,37.95,37.95,36.52,36.65,287675,0
+BST.US,D,20250128,000000,36.99,37.5,36.35,37.35,170212,0
+BST.US,D,20250129,000000,37.5,37.51,37.16,37.32,76734,0
+BST.US,D,20250130,000000,37.4,37.8799,37.32,37.8,123194,0
+BST.US,D,20250131,000000,37.97,38.4016,37.75,37.86,117462,0
+BST.US,D,20250203,000000,37.03,37.5835,36.86,37.17,231286,0
+BST.US,D,20250204,000000,37.3799,37.75,37.0318,37.75,152751,0
+BST.US,D,20250205,000000,37.82,38.11,37.7024,38.06,129143,0
+BST.US,D,20250206,000000,38.11,38.4399,38.0808,38.37,106998,0
+BST.US,D,20250207,000000,38.2,38.5,37.56,38.07,728788,0
+BST.US,D,20250210,000000,38.25,38.49,38.22,38.33,109406,0
+BST.US,D,20250211,000000,38.3414,38.4399,38.1401,38.42,96971,0
+BST.US,D,20250212,000000,38.3023,38.42,38.1501,38.42,104035,0
+BST.US,D,20250213,000000,38.45,38.94,38.42,38.85,80398,0
+BST.US,D,20250214,000000,38.7098,38.95,38.51,38.93,113959,0
+BST.US,D,20250218,000000,38.82,38.9,38.65,38.79,112492,0
+BST.US,D,20250219,000000,38.8,38.9597,38.65,38.94,117340,0
+BST.US,D,20250220,000000,38.63,38.97,38.43,38.72,110749,0
+BST.US,D,20250221,000000,38.76,38.8499,37.9001,38.03,103067,0
+BST.US,D,20250224,000000,38.05,38.43,37.14,37.15,148175,0
+BST.US,D,20250225,000000,37.03,37.29,36.48,36.59,141892,0
+BST.US,D,20250226,000000,36.77,37.3,36.62,36.82,87833,0
+BST.US,D,20250227,000000,37.32,37.32,36,36.07,178223,0
+BST.US,D,20250228,000000,36.2374,36.8139,36,36.47,136650,0
+BST.US,D,20250303,000000,36.8,36.87,35.04,35.3,341192,0
+BST.US,D,20250304,000000,34.76,35.5166,34.1903,35.06,244559,0
+BST.US,D,20250305,000000,35.2,35.81,35.06,35.75,187527,0
+BST.US,D,20250306,000000,35.5,35.5,34.53,34.69,203465,0
+BST.US,D,20250307,000000,34.575,34.75,33.85,34.67,194009,0
+BST.US,D,20250310,000000,34.02,34.3979,33.13,33.6,303012,0
+BST.US,D,20250311,000000,33.48,34.26,33.4,33.71,154757,0
+BST.US,D,20250312,000000,34.314,34.45,33.96,34.19,121429,0
+BST.US,D,20250313,000000,34.33,34.37,33.75,33.91,112686,0
+BST.US,D,20250314,000000,33.8275,34.28,33.81,34.08,91872,0
+BST.US,D,20250317,000000,34.08,34.5094,34.05,34.34,161753,0
+BST.US,D,20250318,000000,34.13,34.21,33.79,33.84,101580,0
+BST.US,D,20250319,000000,33.97,34.34,33.7778,34.21,86384,0
+BST.US,D,20250320,000000,33.905,34.44,33.905,34.1,82423,0
+BST.US,D,20250321,000000,33.935,34.43,33.8014,34.43,98081,0
+BST.US,D,20250324,000000,34.75,35.0999,34.65,34.87,91939,0
+BST.US,D,20250325,000000,35.2722,35.3916,34.78,35.2,146824,0
+BST.US,D,20250326,000000,35.03,35.1,34.3,34.56,64495,0
+BST.US,D,20250327,000000,34.3753,34.56,33.8,33.83,79257,0
+BST.US,D,20250328,000000,33.915,34.02,33.34,33.48,114440,0
+BST.US,D,20250331,000000,33.13,33.2697,32.75,32.99,263626,0
+BST.US,D,20250401,000000,33.0684,33.55,32.86,33.5,137362,0
+BST.US,D,20250402,000000,33.44,33.98,33.39,33.87,83596,0
+BST.US,D,20250403,000000,33.14,33.5,32.55,32.67,189486,0
+BST.US,D,20250404,000000,32.1,32.18,29.86,30.07,437982,0
+BST.US,D,20250407,000000,28.63,31.2,27.8705,29.62,370641,0
+BST.US,D,20250408,000000,30.99,31.4,29.2201,29.69,299333,0
+BST.US,D,20250409,000000,29.4569,33.06,29.3,32.68,266879,0
+BST.US,D,20250410,000000,32.47,32.715,31.09,32.29,115250,0
+BST.US,D,20250411,000000,32.11,32.76,31.8188,32.46,92412,0
+BST.US,D,20250414,000000,33.01,33.2,32.0779,32.57,106424,0
+BST.US,D,20250415,000000,32.33,32.8,32.0501,32.38,72158,0
+BST.US,D,20250416,000000,32.4,32.4,31.25,31.54,134578,0
+BST.US,D,20250417,000000,31.575,32.05,31.3,31.49,103921,0
+BST.US,D,20250421,000000,31.25,31.33,30.02,30.33,131377,0
+BST.US,D,20250422,000000,30.56,31.44,30.5,31.44,82828,0
+BST.US,D,20250423,000000,32.4,33.0027,32.2,32.3,105969,0
+BST.US,D,20250424,000000,32.7399,33.1,32.5,33.04,79713,0
+BST.US,D,20250425,000000,33.03,33.6,32.793,33.42,103274,0
+BST.US,D,20250428,000000,33.44,33.48,32.8701,33.06,87311,0
+BST.US,D,20250429,000000,33,33.34,32.9,33.26,96137,0
+BST.US,D,20250430,000000,32.955,33.48,32.4154,33.42,80912,0
+BST.US,D,20250501,000000,33.84,34.4,33.8045,34.19,80431,0
+BST.US,D,20250502,000000,34.37,34.6,34.2155,34.41,76737,0
+BST.US,D,20250505,000000,34.26,34.26,34,34.18,77494,0
+BST.US,D,20250506,000000,33.81,34.1923,33.69,34.09,67635,0
+BST.US,D,20250507,000000,34.33,34.47,33.85,34.22,58035,0
+BST.US,D,20250508,000000,34.315,34.79,34.315,34.56,63100,0
+BST.US,D,20250509,000000,34.888,34.8924,34.32,34.69,81135,0
+BST.US,D,20250512,000000,35.22,35.8023,35.22,35.67,95957,0
+BST.US,D,20250513,000000,35.66,36.35,35.4196,36.25,122882,0
+BST.US,D,20250514,000000,36.28,36.54,36.2601,36.47,119663,0
+BST.US,D,20250515,000000,36.025,36.48,35.76,36.28,87011,0
+BST.US,D,20250516,000000,36.3401,36.3401,35.92,36.21,84700,0
+BST.US,D,20250519,000000,35.5101,36.1053,35.5101,36.03,68007,0
+BST.US,D,20250520,000000,36,36.0569,35.71,35.85,73755,0
+BST.US,D,20250521,000000,35.61,36.06,35.3501,35.4,78768,0
+BST.US,D,20250522,000000,35.45,35.79,35.3601,35.57,89325,0
+BST.US,D,20250523,000000,35.04,35.62,35,35.59,47292,0
+BST.US,D,20250527,000000,35.99,36.32,35.73,36.13,97316,0
+BST.US,D,20250528,000000,36.11,36.35,36.015,36.13,71334,0
+BST.US,D,20250529,000000,36.18,36.55,36.13,36.48,96448,0
+BST.US,D,20250530,000000,36.44,36.63,36.23,36.46,95492,0
+BST.US,D,20250602,000000,36.5952,36.97,36.4487,36.84,86203,0
+BST.US,D,20250603,000000,36.84,37.37,36.7712,37.19,76337,0
+BST.US,D,20250604,000000,37.16,37.4815,37.0531,37.25,59772,0
+BST.US,D,20250605,000000,37.5,37.57,37.13,37.2,72200,0
+BST.US,D,20250606,000000,37.571,37.571,37.22,37.4,93089,0
+BST.US,D,20250609,000000,37.35,37.53,37.3,37.43,73406,0
+BST.US,D,20250610,000000,37.4401,37.5768,37.22,37.53,62141,0
+BST.US,D,20250611,000000,37.55,37.59,37.25,37.4,57574,0
+BST.US,D,20250612,000000,37.15,37.43,37.15,37.32,63680,0
+BST.US,D,20250613,000000,36.8626,37.0399,36.51,36.81,61134,0
+BST.US,D,20250616,000000,36.85,37.23,36.821,37.09,81623,0
+BST.US,D,20250617,000000,36.9408,37.16,36.8301,37.01,71337,0
+BST.US,D,20250618,000000,36.82,37.15,36.81,36.94,42082,0
+BST.US,D,20250620,000000,36.98,37.1281,36.69,36.69,84974,0
+BST.US,D,20250623,000000,36.67,36.96,36.25,36.9,63523,0
+BST.US,D,20250624,000000,37.05,37.46,37.05,37.36,85669,0
+BST.US,D,20250625,000000,37.47,37.81,37.4161,37.79,138201,0
+BST.US,D,20250626,000000,37.85,37.9899,37.75,37.91,95771,0
+BST.US,D,20250627,000000,38,38.375,37.9301,38.3,109894,0
+BST.US,D,20250630,000000,38.55,38.5777,38.1,38.17,254842,0
+BST.US,D,20250701,000000,38.06,38.37,37.88,38.13,147737,0
+BST.US,D,20250702,000000,38.1482,38.25,38.04,38.17,126495,0
+BST.US,D,20250703,000000,38.25,38.5585,38.21,38.39,74904,0
+BST.US,D,20250707,000000,38.2568,38.3,37.9056,38.01,111831,0
+BST.US,D,20250708,000000,38.05,38.215,38.05,38.12,66033,0
+BST.US,D,20250709,000000,38.29,38.51,38.24,38.43,68380,0
+BST.US,D,20250710,000000,38.575,38.6,38.2501,38.3,74262,0
+BST.US,D,20250711,000000,38.0116,38.45,38.0116,38.23,81631,0
+BST.US,D,20250714,000000,38.23,38.46,38.01,38.38,76769,0
+BST.US,D,20250715,000000,38.34,38.4999,38.25,38.33,103554,0
+BST.US,D,20250716,000000,38.325,38.5,38.1015,38.43,103177,0
+BST.US,D,20250717,000000,38.4601,38.7,38.46,38.59,102375,0
+BST.US,D,20250718,000000,38.62,38.6615,38.5,38.5,63506,0
+BST.US,D,20250721,000000,38.625,38.85,38.5,38.8,114437,0
+BST.US,D,20250722,000000,38.78,38.8,38.36,38.43,95351,0
+BST.US,D,20250723,000000,38.4512,38.5768,38.25,38.52,86838,0
+BST.US,D,20250724,000000,38.52,38.75,38.52,38.66,79140,0
+BST.US,D,20250725,000000,38.76,38.95,38.69,38.95,58330,0
+BST.US,D,20250728,000000,38.69,39.13,38.69,38.99,103660,0
+BST.US,D,20250729,000000,39.08,39.1672,38.79,38.84,97933,0
+BST.US,D,20250730,000000,38.895,39.14,38.84,39.05,90248,0
+BST.US,D,20250731,000000,39.38,39.58,39.06,39.06,121307,0
+BST.US,D,20250801,000000,38.57,38.81,38.3,38.46,133554,0
+BST.US,D,20250804,000000,38.705,39.09,38.65,38.99,97974,0
+BST.US,D,20250805,000000,39.32,39.38,38.8161,39.08,110112,0
+BST.US,D,20250806,000000,39.11,39.46,39.01,39.44,79264,0
+BST.US,D,20250807,000000,39.6,39.7643,39.2,39.36,88050,0
+BST.US,D,20250808,000000,39.34,39.69,39.29,39.6,84150,0
+BST.US,D,20250811,000000,39.5999,39.66,39.43,39.43,114743,0
+BST.US,D,20250812,000000,39.5,39.94,39.42,39.88,107995,0
+BST.US,D,20250813,000000,40,40.2102,39.7,39.76,73152,0
+BST.US,D,20250814,000000,39.78,39.86,39.62,39.75,103054,0
+BST.US,D,20250815,000000,39.43,39.4794,39.25,39.25,57880,0
+BST.US,D,20250818,000000,39.35,39.39,39.1507,39.28,85222,0
+BST.US,D,20250819,000000,39.21,39.36,38.96,39.01,103337,0
+BST.US,D,20250820,000000,38.91,38.91,38.16,38.54,96318,0
+BST.US,D,20250821,000000,38.45,38.69,38.31,38.43,51038,0
+BST.US,D,20250822,000000,38.4908,38.99,38.35,38.88,99415,0
+BST.US,D,20250825,000000,38.87,39.3799,38.79,39.25,95763,0
+BST.US,D,20250826,000000,39.3,39.44,39.08,39.39,57150,0
+BST.US,D,20250827,000000,39.315,39.85,39.2792,39.82,95582,0
+BST.US,D,20250828,000000,39.8732,40.05,39.79,40.01,89915,0
+BST.US,D,20250829,000000,39.99,40.0699,39.6287,39.72,99849,0
+BST.US,D,20250902,000000,39.4,39.45,39,39.27,109907,0
+BST.US,D,20250903,000000,39.3,39.53,39,39.38,104430,0
+BST.US,D,20250904,000000,39.697,39.715,39.3901,39.69,66127,0
+BST.US,D,20250905,000000,39.8,40.02,39.55,39.6,104049,0
+BST.US,D,20250908,000000,39.6,40.24,39.5501,39.83,106008,0
+BST.US,D,20250909,000000,39.94,39.975,39.65,39.73,104529,0
+BST.US,D,20250910,000000,40.15,40.56,40.05,40.45,87176,0
+BST.US,D,20250911,000000,40.67,40.87,40.5121,40.71,87762,0
+BST.US,D,20250912,000000,40.78,40.91,40.74,40.88,61335,0
+BST.US,D,20250915,000000,40.67,40.92,40.67,40.76,77261,0
+BST.US,D,20250916,000000,40.875,41,40.62,40.76,82048,0
+BST.US,D,20250917,000000,40.65,40.7188,40.31,40.4,94558,0
+BST.US,D,20250918,000000,40.5001,40.9631,40.5001,40.79,82582,0
+BST.US,D,20250919,000000,40.9007,41.24,40.85,41.18,100545,0
+BST.US,D,20250922,000000,41.23,41.6399,41.1405,41.55,101756,0
+BST.US,D,20250923,000000,41.55,41.5936,41.2,41.37,64968,0
+BST.US,D,20250924,000000,41.565,41.59,41.02,41.11,100503,0
+BST.US,D,20250925,000000,40.95,40.9894,40.61,40.85,106250,0
+BST.US,D,20250926,000000,40.93,41.1127,40.73,40.91,77747,0
+BST.US,D,20250929,000000,41,41.35,40.97,41.08,103475,0
+BST.US,D,20250930,000000,41.15,41.56,41.0878,41.36,235250,0
+BST.US,D,20251001,000000,41.34,41.64,41.1025,41.58,65556,0
+BST.US,D,20251002,000000,41.65,41.75,41.5351,41.66,82868,0
+BST.US,D,20251003,000000,41.6,42,41.52,41.9,106125,0
+BST.US,D,20251006,000000,41.99,42.2403,41.9397,42,97443,0
+BST.US,D,20251007,000000,42.28,42.5,42,42.08,111167,0
+BST.US,D,20251008,000000,42.0374,42.6699,42.0374,42.46,57000,0
+BST.US,D,20251009,000000,42.65,42.66,42.2801,42.56,60741,0
+BST.US,D,20251010,000000,42.679,42.78,41.42,41.59,156648,0
+BST.US,D,20251013,000000,41.99,42.2,41.81,42.02,85643,0
+BST.US,D,20251014,000000,41.85,42.239,41.5585,41.83,76215,0
+BST.US,D,20251015,000000,41.82,42.0999,41.45,41.51,87435,0
+BST.US,D,20251016,000000,41.7969,41.965,41.11,41.32,72381,0
+BST.US,D,20251017,000000,41.33,41.54,41.12,41.38,49463,0
+BST.US,D,20251020,000000,41.7999,41.7999,41.29,41.39,147858,0
+BST.US,D,20251021,000000,41.39,41.7999,41.39,41.67,50214,0
+BST.US,D,20251022,000000,41.8,41.8033,41.05,41.38,57506,0
+BST.US,D,20251023,000000,41,41.7983,41,41.59,61807,0
+BST.US,D,20251024,000000,41.7015,42.27,41.7015,42.13,93710,0
+BST.US,D,20251027,000000,42.48,42.71,42.4051,42.68,65917,0
+BST.US,D,20251028,000000,42.765,43.2,42.725,43.12,87251,0
+BST.US,D,20251029,000000,43.3,43.7,43.2,43.44,86368,0
+BST.US,D,20251030,000000,43.3401,43.66,43.18,43.58,120368,0
+BST.US,D,20251031,000000,43.7872,44.155,43.7314,44.07,130954,0
+BST.US,D,20251103,000000,44.3,44.4992,43.6554,43.67,92063,0
+BST.US,D,20251104,000000,43.0027,43.4999,42.68,42.76,108281,0
+BST.US,D,20251105,000000,42.82,42.99,42.63,42.93,107444,0
+BST.US,D,20251106,000000,42.98,43.0668,42.32,42.34,144905,0
+BST.US,D,20251107,000000,42.1,42.11,40.7,41.33,206003,0
+BST.US,D,20251110,000000,41.4,41.95,40.8021,41.42,444376,0
+BST.US,D,20251111,000000,41.32,41.75,41.1601,41.49,127399,0
+BST.US,D,20251112,000000,41.795,41.8415,41.2395,41.36,76778,0
+BST.US,D,20251113,000000,41.36,41.4825,40.4001,40.43,101437,0
+BST.US,D,20251114,000000,39.511,40.2599,39.19,39.95,155619,0
+BST.US,D,20251117,000000,40,40.01,39.14,39.26,135948,0
+BST.US,D,20251118,000000,38.7559,39.2,38.6,38.8,178969,0
+BST.US,D,20251119,000000,38.7764,39.335,38.67,38.79,122106,0
+BST.US,D,20251120,000000,39.46,39.8,38.02,38.03,168227,0
+BST.US,D,20251121,000000,38.25,38.41,37.51,38.13,149345,0
+BST.US,D,20251124,000000,38.305,39.14,38.19,38.96,130834,0
+BST.US,D,20251125,000000,39.26,39.492,38.5,39.48,87257,0
+BST.US,D,20251126,000000,40,40.53,39.6725,40.35,116617,0
+BST.US,D,20251128,000000,40.605,41,40.605,40.94,70266,0
+BST.US,D,20251201,000000,40.82,41,40.64,40.87,109602,0
+BST.US,D,20251202,000000,41,41.55,40.95,41.17,101806,0
+BST.US,D,20251203,000000,41,41.18,40.7401,40.76,121784,0
+BST.US,D,20251204,000000,40.885,41.13,40.78,40.92,60010,0
+BST.US,D,20251205,000000,41.2,41.5699,41.13,41.22,48069,0
+BST.US,D,20251208,000000,41.605,41.605,41.16,41.22,73650,0
+BST.US,D,20251209,000000,41.17,41.3737,41.17,41.23,64994,0
+BST.US,D,20251210,000000,41.125,41.5,41.01,41.37,75615,0
+BST.US,D,20251211,000000,41.03,41.1503,40.61,41,95601,0
+BST.US,D,20251212,000000,40.875,41.1229,40.05,40.17,115874,0
+BST.US,D,20251215,000000,40.46,40.47,39.7801,39.86,158590,0
+BST.US,D,20251216,000000,39.75,40.1248,39.7,39.9,82683,0
+BST.US,D,20251217,000000,40.12,40.12,39.3159,39.42,76631,0
+BST.US,D,20251218,000000,39.9392,40.41,39.78,40.21,110489,0
+BST.US,D,20251219,000000,40.6273,41.28,40.26,41.24,168673,0
+BST.US,D,20251222,000000,40.05,40.49,40,40.16,174417,0
+BST.US,D,20251223,000000,40.06,40.135,39.7,39.82,146655,0
+BST.US,D,20251224,000000,40,40.08,39.83,40.07,33049,0
+BST.US,D,20251226,000000,40.05,40.2499,39.94,39.98,61757,0
+BST.US,D,20251229,000000,39.85,39.91,39.48,39.65,105604,0
+BST.US,D,20251230,000000,39.92,40.56,39.6201,40.22,203753,0
+BST.US,D,20251231,000000,40.2,40.92,40.2,40.54,280478,0
+BST.US,D,20260102,000000,40.8,41.35,39.87,40.62,233831,0
+BST.US,D,20260105,000000,40.7,40.763,40.245,40.43,131473,0
+BST.US,D,20260106,000000,40.4,41.0799,40.285,40.76,83673,0
+BST.US,D,20260107,000000,40.76,40.9716,40.52,40.69,50814,0
+BST.US,D,20260108,000000,40.59,40.73,40.2081,40.49,52691,0
+BST.US,D,20260109,000000,40.6988,41.1,40.52,41.05,77687,0
+BST.US,D,20260112,000000,40.8835,41.553,40.7669,41.4,64980,0
+BST.US,D,20260113,000000,41.505,41.64,41.1725,41.38,67857,0
+BST.US,D,20260114,000000,41.2,41.39,40.73,40.99,67290,0
+BST.US,D,20260115,000000,41.3114,41.4206,41.02,41.02,84570,0
+BST.US,D,20260116,000000,41.34,41.44,40.99,40.99,60159,0
+BST.US,D,20260120,000000,40.32,40.72,39.97,40,112010,0
+BST.US,D,20260121,000000,40.0704,40.47,39.8,40.26,91588,0
+BST.US,D,20260122,000000,40.43,40.7799,40.1387,40.45,53090,0
+BST.US,D,20260123,000000,40.61,40.9499,40.44,40.8,85507,0
+BST.US,D,20260126,000000,40.86,40.9899,40.71,40.79,99451,0
+BST.US,D,20260127,000000,40.86,41.15,40.6901,41.03,75497,0
+BST.US,D,20260128,000000,41.2,41.35,41.11,41.2,73412,0
+BST.US,D,20260129,000000,41.35,41.3531,40.82,41.21,97904,0
+BST.US,D,20260130,000000,41.2499,41.35,40.64,40.94,106309,0
+BST.US,D,20260202,000000,40.725,41.19,40.58,40.98,104141,0
+BST.US,D,20260203,000000,40.61,40.99,39.63,39.97,156621,0
+BST.US,D,20260204,000000,39.98,40.29,38.93,39.18,141164,0
+BST.US,D,20260205,000000,38.75,39.17,38.51,38.63,142635,0
+BST.US,D,20260206,000000,38.945,39.603,38.84,39.56,97594,0
+BST.US,D,20260209,000000,39.5241,40.5,39.45,40.5,125511,0
+BST.US,D,20260210,000000,40.6,40.98,40.5531,40.61,42277,0
+BST.US,D,20260211,000000,40.865,41.1,40.4814,40.85,49347,0
+BST.US,D,20260212,000000,40.925,41.03,40.21,40.35,68515,0
+BST.US,D,20260213,000000,40,40.21,39.55,39.68,91179,0
+BST.US,D,20260217,000000,38.875,39.49,38.81,39.04,149408,0
+BST.US,D,20260218,000000,39.03,39.795,38.9824,39.6,107500,0
diff --git a/daily/us/nyse stocks/1/bsx.us.txt b/daily/us/nyse stocks/1/bsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc1e8eacac36cd229de5bf49f145d67917e46b33
--- /dev/null
+++ b/daily/us/nyse stocks/1/bsx.us.txt	
@@ -0,0 +1,8495 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSX.US,D,19920519,000000,4.25,4.35,4.25,4.28,3899800,0
+BSX.US,D,19920520,000000,4.35,4.38,4.31,4.38,1280200,0
+BSX.US,D,19920521,000000,4.38,4.38,4.31,4.38,927000,0
+BSX.US,D,19920522,000000,4.41,4.6,4.38,4.53,1603200,0
+BSX.US,D,19920526,000000,4.5,4.53,4.38,4.38,863800,0
+BSX.US,D,19920527,000000,4.41,4.47,4.41,4.44,397000,0
+BSX.US,D,19920528,000000,4.47,4.5,4.44,4.47,125400,0
+BSX.US,D,19920529,000000,4.5,4.6,4.47,4.56,520800,0
+BSX.US,D,19920601,000000,4.56,4.66,4.56,4.63,429800,0
+BSX.US,D,19920602,000000,4.69,4.69,4.56,4.66,692800,0
+BSX.US,D,19920603,000000,4.63,4.63,4.47,4.5,611000,0
+BSX.US,D,19920604,000000,4.5,4.5,4.38,4.38,232000,0
+BSX.US,D,19920605,000000,4.35,4.35,4.25,4.31,470400,0
+BSX.US,D,19920608,000000,4.35,4.35,4.31,4.31,422000,0
+BSX.US,D,19920609,000000,4.31,4.35,4.13,4.13,789600,0
+BSX.US,D,19920610,000000,4.13,4.16,4.13,4.13,338400,0
+BSX.US,D,19920611,000000,4.16,4.16,4.03,4.1,706800,0
+BSX.US,D,19920612,000000,4.16,4.22,4.16,4.19,104200,0
+BSX.US,D,19920615,000000,4.16,4.16,4.13,4.16,589000,0
+BSX.US,D,19920616,000000,4.16,4.16,4.1,4.13,128000,0
+BSX.US,D,19920617,000000,4.1,4.1,3.88,3.94,516600,0
+BSX.US,D,19920618,000000,3.94,3.94,3.91,3.94,138600,0
+BSX.US,D,19920619,000000,3.91,3.94,3.88,3.94,197400,0
+BSX.US,D,19920622,000000,3.88,3.88,3.5,3.6,376200,0
+BSX.US,D,19920623,000000,3.66,4,3.66,3.97,620000,0
+BSX.US,D,19920624,000000,4,4,3.85,3.94,184000,0
+BSX.US,D,19920625,000000,3.97,3.97,3.81,3.88,172200,0
+BSX.US,D,19920626,000000,3.85,3.88,3.81,3.88,145000,0
+BSX.US,D,19920629,000000,3.88,4.25,3.88,4.22,237200,0
+BSX.US,D,19920630,000000,4.25,4.28,4.19,4.28,266200,0
+BSX.US,D,19920701,000000,4.25,4.25,4.22,4.22,95600,0
+BSX.US,D,19920702,000000,4.25,4.47,4.25,4.44,605200,0
+BSX.US,D,19920706,000000,4.44,4.6,4.41,4.6,564200,0
+BSX.US,D,19920707,000000,4.63,4.72,4.6,4.6,392000,0
+BSX.US,D,19920708,000000,4.63,4.63,4.41,4.47,177600,0
+BSX.US,D,19920709,000000,4.47,4.56,4.22,4.53,51200,0
+BSX.US,D,19920710,000000,4.53,4.53,4.44,4.47,64800,0
+BSX.US,D,19920713,000000,4.47,4.6,4.47,4.53,109600,0
+BSX.US,D,19920714,000000,4.56,4.66,4.53,4.66,112800,0
+BSX.US,D,19920715,000000,4.66,4.66,4.56,4.56,167800,0
+BSX.US,D,19920716,000000,4.56,4.75,4.56,4.75,382800,0
+BSX.US,D,19920717,000000,4.78,4.78,4.63,4.66,220000,0
+BSX.US,D,19920720,000000,4.6,4.66,4.44,4.5,100800,0
+BSX.US,D,19920721,000000,4.53,4.91,4.53,4.75,350200,0
+BSX.US,D,19920722,000000,4.75,4.91,4.72,4.85,109400,0
+BSX.US,D,19920723,000000,4.81,4.91,4.78,4.81,165400,0
+BSX.US,D,19920724,000000,4.75,4.78,4.69,4.72,154400,0
+BSX.US,D,19920727,000000,4.72,4.72,4.63,4.63,35600,0
+BSX.US,D,19920728,000000,4.69,4.88,4.69,4.85,226600,0
+BSX.US,D,19920729,000000,4.88,5.1,4.88,5,540800,0
+BSX.US,D,19920730,000000,4.97,5,4.91,5,211400,0
+BSX.US,D,19920731,000000,4.94,5,4.94,5,77200,0
+BSX.US,D,19920803,000000,5,5,4.97,4.97,31800,0
+BSX.US,D,19920804,000000,5,5,4.94,4.97,100600,0
+BSX.US,D,19920805,000000,4.94,4.97,4.91,4.94,375200,0
+BSX.US,D,19920806,000000,4.94,5,4.91,5,104000,0
+BSX.US,D,19920807,000000,4.97,5.06,4.91,4.91,321600,0
+BSX.US,D,19920810,000000,4.94,5.03,4.81,4.85,138600,0
+BSX.US,D,19920811,000000,4.81,4.81,4.56,4.63,382200,0
+BSX.US,D,19920812,000000,4.6,4.6,4.5,4.56,159600,0
+BSX.US,D,19920813,000000,4.6,4.6,4.5,4.5,125800,0
+BSX.US,D,19920814,000000,4.5,4.5,4.31,4.35,492200,0
+BSX.US,D,19920817,000000,4.35,4.44,4.31,4.44,236400,0
+BSX.US,D,19920818,000000,4.41,4.44,4.41,4.41,282800,0
+BSX.US,D,19920819,000000,4.44,4.56,4.44,4.53,391400,0
+BSX.US,D,19920820,000000,4.6,4.6,4.5,4.56,127400,0
+BSX.US,D,19920821,000000,4.6,4.66,4.56,4.56,148800,0
+BSX.US,D,19920824,000000,4.6,4.6,4.47,4.5,82200,0
+BSX.US,D,19920825,000000,4.56,4.63,4.5,4.63,110800,0
+BSX.US,D,19920826,000000,4.63,4.81,4.63,4.75,209000,0
+BSX.US,D,19920827,000000,4.75,4.85,4.75,4.81,47000,0
+BSX.US,D,19920828,000000,4.75,4.85,4.75,4.85,131600,0
+BSX.US,D,19920831,000000,4.85,4.85,4.78,4.85,102000,0
+BSX.US,D,19920901,000000,4.72,4.78,4.66,4.78,293400,0
+BSX.US,D,19920902,000000,4.78,4.78,4.66,4.78,227200,0
+BSX.US,D,19920903,000000,4.78,4.78,4.5,4.5,394200,0
+BSX.US,D,19920904,000000,4.53,4.6,4.5,4.6,19000,0
+BSX.US,D,19920908,000000,4.6,4.66,4.6,4.63,105200,0
+BSX.US,D,19920909,000000,4.63,4.78,4.63,4.78,260600,0
+BSX.US,D,19920910,000000,4.88,4.91,4.81,4.91,532400,0
+BSX.US,D,19920911,000000,4.91,4.97,4.91,4.97,105400,0
+BSX.US,D,19920914,000000,4.97,5,4.91,4.94,170000,0
+BSX.US,D,19920915,000000,4.97,5,4.91,4.97,223000,0
+BSX.US,D,19920916,000000,4.97,4.97,4.94,4.94,61200,0
+BSX.US,D,19920917,000000,4.97,5.13,4.94,5.1,305800,0
+BSX.US,D,19920918,000000,5.1,5.1,4.88,4.91,131600,0
+BSX.US,D,19920921,000000,4.88,4.91,4.88,4.91,29600,0
+BSX.US,D,19920922,000000,4.88,4.91,4.78,4.78,110000,0
+BSX.US,D,19920923,000000,4.81,4.81,4.69,4.72,88400,0
+BSX.US,D,19920924,000000,4.69,4.78,4.69,4.72,77200,0
+BSX.US,D,19920925,000000,4.72,4.75,4.6,4.6,96000,0
+BSX.US,D,19920928,000000,4.6,4.6,4.44,4.44,87800,0
+BSX.US,D,19920929,000000,4.44,4.47,4.38,4.47,166600,0
+BSX.US,D,19920930,000000,4.47,4.47,4.35,4.44,170600,0
+BSX.US,D,19921001,000000,4.47,4.5,4.47,4.47,126400,0
+BSX.US,D,19921002,000000,4.47,4.47,4.19,4.19,98400,0
+BSX.US,D,19921005,000000,4.19,4.19,4,4.13,209400,0
+BSX.US,D,19921006,000000,4.19,4.44,4.19,4.22,171200,0
+BSX.US,D,19921007,000000,4.22,4.44,4.22,4.38,151800,0
+BSX.US,D,19921008,000000,4.38,4.56,4.38,4.56,202200,0
+BSX.US,D,19921009,000000,4.5,4.53,4.44,4.44,77800,0
+BSX.US,D,19921012,000000,4.5,4.5,4.44,4.44,38000,0
+BSX.US,D,19921013,000000,4.44,4.47,4.44,4.44,49400,0
+BSX.US,D,19921014,000000,4.53,4.63,4.5,4.5,95400,0
+BSX.US,D,19921015,000000,4.5,4.53,4.47,4.47,59600,0
+BSX.US,D,19921016,000000,4.47,4.53,4.47,4.5,172200,0
+BSX.US,D,19921019,000000,4.5,4.6,4.5,4.56,100800,0
+BSX.US,D,19921020,000000,4.56,4.75,4.56,4.66,280400,0
+BSX.US,D,19921021,000000,4.63,4.66,4.56,4.56,26800,0
+BSX.US,D,19921022,000000,4.63,4.63,4.56,4.6,121200,0
+BSX.US,D,19921023,000000,4.56,4.6,4.56,4.56,171600,0
+BSX.US,D,19921026,000000,4.5,4.66,4.5,4.66,161000,0
+BSX.US,D,19921027,000000,4.63,4.85,4.63,4.78,173000,0
+BSX.US,D,19921028,000000,4.78,4.97,4.78,4.97,220000,0
+BSX.US,D,19921029,000000,4.97,5.16,4.88,5.13,180200,0
+BSX.US,D,19921030,000000,5.13,5.22,5.06,5.19,224800,0
+BSX.US,D,19921102,000000,5.22,5.22,4.81,4.97,119600,0
+BSX.US,D,19921103,000000,4.97,5,4.91,4.91,133400,0
+BSX.US,D,19921104,000000,4.91,5.03,4.91,4.94,110200,0
+BSX.US,D,19921105,000000,4.97,5,4.91,5,198200,0
+BSX.US,D,19921106,000000,5,5.03,4.91,4.94,166400,0
+BSX.US,D,19921109,000000,4.91,4.91,4.75,4.85,74400,0
+BSX.US,D,19921110,000000,4.85,4.91,4.85,4.91,74400,0
+BSX.US,D,19921111,000000,4.91,5.06,4.91,5.03,164800,0
+BSX.US,D,19921112,000000,5.06,5.1,5.03,5.03,218200,0
+BSX.US,D,19921113,000000,5.03,5.03,4.88,4.91,118800,0
+BSX.US,D,19921116,000000,4.75,4.78,4.75,4.75,1785400,0
+BSX.US,D,19921117,000000,4.78,4.78,4.75,4.75,296200,0
+BSX.US,D,19921118,000000,4.75,4.81,4.72,4.81,325600,0
+BSX.US,D,19921119,000000,4.81,4.88,4.81,4.85,739200,0
+BSX.US,D,19921120,000000,4.88,4.88,4.81,4.81,594800,0
+BSX.US,D,19921123,000000,4.85,4.88,4.85,4.85,163600,0
+BSX.US,D,19921124,000000,4.85,4.85,4.75,4.75,417200,0
+BSX.US,D,19921125,000000,4.78,4.78,4.72,4.75,132800,0
+BSX.US,D,19921127,000000,4.75,4.75,4.66,4.72,79400,0
+BSX.US,D,19921130,000000,4.69,4.72,4.66,4.69,110400,0
+BSX.US,D,19921201,000000,4.72,4.75,4.72,4.75,190000,0
+BSX.US,D,19921202,000000,4.72,4.75,4.72,4.72,399200,0
+BSX.US,D,19921203,000000,4.75,4.81,4.75,4.78,477400,0
+BSX.US,D,19921204,000000,4.78,4.85,4.75,4.81,210400,0
+BSX.US,D,19921207,000000,4.85,4.88,4.81,4.88,223000,0
+BSX.US,D,19921208,000000,4.88,4.88,4.72,4.72,334200,0
+BSX.US,D,19921209,000000,4.72,4.75,4.72,4.75,219400,0
+BSX.US,D,19921210,000000,4.72,4.75,4.69,4.69,161800,0
+BSX.US,D,19921211,000000,4.69,4.72,4.69,4.72,102000,0
+BSX.US,D,19921214,000000,4.72,4.72,4.6,4.69,568400,0
+BSX.US,D,19921215,000000,4.69,4.72,4.63,4.66,75400,0
+BSX.US,D,19921216,000000,4.66,4.66,4.56,4.56,307000,0
+BSX.US,D,19921217,000000,4.6,4.72,4.6,4.69,254000,0
+BSX.US,D,19921218,000000,4.72,4.75,4.69,4.72,81000,0
+BSX.US,D,19921221,000000,4.75,4.78,4.72,4.75,660800,0
+BSX.US,D,19921222,000000,4.78,4.81,4.75,4.78,270400,0
+BSX.US,D,19921223,000000,4.66,4.75,4.66,4.69,176600,0
+BSX.US,D,19921224,000000,4.69,4.69,4.66,4.66,5800,0
+BSX.US,D,19921228,000000,4.69,4.88,4.69,4.88,146200,0
+BSX.US,D,19921229,000000,4.85,4.97,4.85,4.91,179600,0
+BSX.US,D,19921230,000000,4.94,4.97,4.94,4.97,30000,0
+BSX.US,D,19921231,000000,4.97,5.22,4.97,5.22,121200,0
+BSX.US,D,19930104,000000,5.22,5.47,5.19,5.28,192600,0
+BSX.US,D,19930105,000000,5.28,5.31,5.16,5.22,195000,0
+BSX.US,D,19930106,000000,5.22,5.25,5.16,5.25,225200,0
+BSX.US,D,19930107,000000,5.25,5.28,5.16,5.16,254000,0
+BSX.US,D,19930108,000000,5.19,5.22,5.19,5.19,72600,0
+BSX.US,D,19930111,000000,5.19,5.28,5.16,5.25,338200,0
+BSX.US,D,19930112,000000,5.03,5.19,4.91,5.16,408200,0
+BSX.US,D,19930113,000000,5.19,5.31,5.16,5.25,445600,0
+BSX.US,D,19930114,000000,5.31,5.35,5.22,5.22,155000,0
+BSX.US,D,19930115,000000,5.16,5.22,5.16,5.19,109000,0
+BSX.US,D,19930118,000000,5.19,5.19,5.16,5.16,62200,0
+BSX.US,D,19930119,000000,5.13,5.25,5.13,5.22,117200,0
+BSX.US,D,19930120,000000,5.25,5.31,5.22,5.25,578800,0
+BSX.US,D,19930121,000000,5.25,5.31,5.19,5.28,485400,0
+BSX.US,D,19930122,000000,5.25,5.47,5.25,5.47,155000,0
+BSX.US,D,19930125,000000,5.47,5.75,5.47,5.69,471600,0
+BSX.US,D,19930126,000000,5.69,5.91,5.69,5.78,400800,0
+BSX.US,D,19930127,000000,5.72,5.75,5.66,5.66,232400,0
+BSX.US,D,19930128,000000,5.66,5.69,5.53,5.56,257400,0
+BSX.US,D,19930129,000000,5.56,5.63,5.56,5.63,61800,0
+BSX.US,D,19930201,000000,5.6,5.63,5.56,5.63,174600,0
+BSX.US,D,19930202,000000,5.56,5.6,5.56,5.6,319000,0
+BSX.US,D,19930203,000000,5.53,5.6,5.47,5.56,292200,0
+BSX.US,D,19930204,000000,5.6,5.6,5.44,5.44,220600,0
+BSX.US,D,19930205,000000,5.44,5.44,5.28,5.31,178800,0
+BSX.US,D,19930208,000000,5.28,5.28,5.25,5.28,81400,0
+BSX.US,D,19930209,000000,5.25,5.28,5.22,5.25,152800,0
+BSX.US,D,19930210,000000,5.22,5.25,5.19,5.25,133000,0
+BSX.US,D,19930211,000000,5.25,5.28,5.22,5.22,102600,0
+BSX.US,D,19930212,000000,5.22,5.25,5.22,5.25,127600,0
+BSX.US,D,19930216,000000,5.19,5.22,4.94,5.03,150800,0
+BSX.US,D,19930217,000000,4.97,4.97,4.6,4.72,156000,0
+BSX.US,D,19930218,000000,4.72,4.72,4.63,4.63,160600,0
+BSX.US,D,19930219,000000,4.66,4.66,4.5,4.5,162000,0
+BSX.US,D,19930222,000000,4.44,4.44,3.94,4,1146400,0
+BSX.US,D,19930223,000000,4,4.19,3.91,4.19,362800,0
+BSX.US,D,19930224,000000,4.25,4.66,4.25,4.6,258800,0
+BSX.US,D,19930225,000000,4.6,4.6,4.5,4.6,206200,0
+BSX.US,D,19930226,000000,4.66,4.66,4.56,4.66,129800,0
+BSX.US,D,19930301,000000,4.66,4.69,4.56,4.56,482200,0
+BSX.US,D,19930302,000000,4.6,4.66,4.5,4.66,51200,0
+BSX.US,D,19930303,000000,4.63,4.66,4.56,4.6,57600,0
+BSX.US,D,19930304,000000,4.63,4.63,4.41,4.41,117000,0
+BSX.US,D,19930305,000000,4.41,4.53,4.31,4.5,116400,0
+BSX.US,D,19930308,000000,4.44,4.47,4.41,4.44,76000,0
+BSX.US,D,19930309,000000,4.44,4.44,4.38,4.41,96200,0
+BSX.US,D,19930310,000000,4.5,4.5,4.44,4.47,261800,0
+BSX.US,D,19930311,000000,4.44,4.47,4.25,4.31,325600,0
+BSX.US,D,19930312,000000,4.22,4.22,4.03,4.03,242600,0
+BSX.US,D,19930315,000000,4.06,4.13,4.03,4.03,363200,0
+BSX.US,D,19930316,000000,4.03,4.03,3.85,3.85,506800,0
+BSX.US,D,19930317,000000,3.75,3.78,3.69,3.72,211000,0
+BSX.US,D,19930318,000000,3.72,3.88,3.69,3.85,425600,0
+BSX.US,D,19930319,000000,3.81,4,3.63,3.69,493000,0
+BSX.US,D,19930322,000000,3.69,3.78,3.69,3.78,112600,0
+BSX.US,D,19930323,000000,3.78,3.78,3.69,3.69,153200,0
+BSX.US,D,19930324,000000,3.53,3.63,3.53,3.63,364000,0
+BSX.US,D,19930325,000000,3.63,3.69,3.6,3.69,194200,0
+BSX.US,D,19930326,000000,3.69,3.69,3.66,3.69,109200,0
+BSX.US,D,19930329,000000,3.69,3.69,3.63,3.66,279600,0
+BSX.US,D,19930330,000000,3.69,3.72,3.69,3.72,1000200,0
+BSX.US,D,19930331,000000,3.94,4.13,3.91,4,1118200,0
+BSX.US,D,19930401,000000,3.94,3.94,3.25,3.38,4946200,0
+BSX.US,D,19930402,000000,3.35,3.47,3.31,3.44,1694200,0
+BSX.US,D,19930405,000000,3.44,3.5,3.44,3.44,387200,0
+BSX.US,D,19930406,000000,3.47,3.47,3.44,3.47,391200,0
+BSX.US,D,19930407,000000,3.47,3.47,3.38,3.38,966200,0
+BSX.US,D,19930408,000000,3.35,3.35,3.22,3.25,565400,0
+BSX.US,D,19930412,000000,3.28,3.35,3.28,3.35,1152600,0
+BSX.US,D,19930413,000000,3.35,3.35,3.31,3.31,845600,0
+BSX.US,D,19930414,000000,3.31,3.35,3.31,3.31,33800,0
+BSX.US,D,19930415,000000,3.25,3.25,3.19,3.25,499000,0
+BSX.US,D,19930416,000000,3.25,3.25,3.22,3.22,50600,0
+BSX.US,D,19930419,000000,3.22,3.25,3.22,3.22,360200,0
+BSX.US,D,19930420,000000,3.22,3.28,3.22,3.28,69800,0
+BSX.US,D,19930421,000000,3.28,3.31,3.25,3.25,710400,0
+BSX.US,D,19930422,000000,3.28,3.44,3.28,3.35,793400,0
+BSX.US,D,19930423,000000,3.35,3.44,3.31,3.44,178000,0
+BSX.US,D,19930426,000000,3.41,3.47,3.41,3.47,122600,0
+BSX.US,D,19930427,000000,3.47,3.56,3.47,3.56,652000,0
+BSX.US,D,19930428,000000,3.53,3.56,3.53,3.56,364000,0
+BSX.US,D,19930429,000000,3.6,3.63,3.56,3.6,171600,0
+BSX.US,D,19930430,000000,3.6,3.6,3.53,3.6,265600,0
+BSX.US,D,19930503,000000,3.66,3.69,3.63,3.66,291200,0
+BSX.US,D,19930504,000000,3.66,3.81,3.66,3.81,237600,0
+BSX.US,D,19930505,000000,3.88,3.97,3.88,3.94,185800,0
+BSX.US,D,19930506,000000,3.94,3.94,3.72,3.72,198600,0
+BSX.US,D,19930507,000000,3.75,3.81,3.72,3.75,101400,0
+BSX.US,D,19930510,000000,3.78,3.78,3.63,3.63,369000,0
+BSX.US,D,19930511,000000,3.56,3.6,3.53,3.56,364400,0
+BSX.US,D,19930512,000000,3.56,3.56,3.5,3.5,193000,0
+BSX.US,D,19930513,000000,3.53,3.53,3.44,3.5,348200,0
+BSX.US,D,19930514,000000,3.47,3.5,3.44,3.47,137600,0
+BSX.US,D,19930517,000000,3.5,3.56,3.5,3.53,293400,0
+BSX.US,D,19930518,000000,3.53,3.69,3.47,3.66,291200,0
+BSX.US,D,19930519,000000,3.66,3.72,3.66,3.72,86200,0
+BSX.US,D,19930520,000000,3.75,4,3.75,4,348200,0
+BSX.US,D,19930521,000000,4,4.1,4,4.06,300800,0
+BSX.US,D,19930524,000000,4,4,3.97,3.97,32200,0
+BSX.US,D,19930525,000000,3.97,4.03,3.88,3.91,554600,0
+BSX.US,D,19930526,000000,3.88,3.94,3.85,3.88,471600,0
+BSX.US,D,19930527,000000,3.88,3.94,3.88,3.91,123400,0
+BSX.US,D,19930528,000000,3.91,3.91,3.85,3.88,302000,0
+BSX.US,D,19930601,000000,3.91,4,3.91,3.97,110600,0
+BSX.US,D,19930602,000000,4,4,3.97,3.97,156400,0
+BSX.US,D,19930603,000000,3.94,3.94,3.88,3.91,132400,0
+BSX.US,D,19930604,000000,3.88,3.94,3.85,3.94,112000,0
+BSX.US,D,19930607,000000,3.94,3.94,3.91,3.94,140400,0
+BSX.US,D,19930608,000000,3.94,3.94,3.85,3.88,66800,0
+BSX.US,D,19930609,000000,3.91,3.97,3.81,3.81,127200,0
+BSX.US,D,19930610,000000,3.85,3.85,3.69,3.69,823600,0
+BSX.US,D,19930611,000000,3.72,3.75,3.69,3.72,617400,0
+BSX.US,D,19930614,000000,3.75,3.75,3.69,3.69,161800,0
+BSX.US,D,19930615,000000,3.69,3.69,3.6,3.66,63800,0
+BSX.US,D,19930616,000000,3.66,3.66,3.6,3.63,58600,0
+BSX.US,D,19930617,000000,3.69,3.69,3.66,3.66,63800,0
+BSX.US,D,19930618,000000,3.69,3.69,3.56,3.56,127000,0
+BSX.US,D,19930621,000000,3.6,3.75,3.6,3.69,147600,0
+BSX.US,D,19930622,000000,3.69,3.72,3.6,3.6,216000,0
+BSX.US,D,19930623,000000,3.56,3.56,3.44,3.44,371600,0
+BSX.US,D,19930624,000000,3.5,3.53,3.44,3.5,237600,0
+BSX.US,D,19930625,000000,3.5,3.63,3.47,3.6,232400,0
+BSX.US,D,19930628,000000,3.6,3.75,3.6,3.75,271400,0
+BSX.US,D,19930629,000000,3.75,3.75,3.66,3.66,152000,0
+BSX.US,D,19930630,000000,3.63,3.66,3.44,3.5,570400,0
+BSX.US,D,19930701,000000,3.5,3.72,3.5,3.69,980400,0
+BSX.US,D,19930702,000000,3.63,3.72,3.63,3.72,299000,0
+BSX.US,D,19930706,000000,3.72,3.72,3.69,3.69,48800,0
+BSX.US,D,19930707,000000,3.69,3.88,3.69,3.88,123800,0
+BSX.US,D,19930708,000000,3.88,3.88,3.69,3.69,246200,0
+BSX.US,D,19930709,000000,3.63,3.75,3.63,3.72,218400,0
+BSX.US,D,19930712,000000,3.75,3.81,3.72,3.78,63400,0
+BSX.US,D,19930713,000000,3.75,3.78,3.69,3.75,314200,0
+BSX.US,D,19930714,000000,3.78,3.78,3.72,3.75,29000,0
+BSX.US,D,19930715,000000,3.78,3.81,3.72,3.72,154600,0
+BSX.US,D,19930716,000000,3.63,3.63,3.6,3.6,440800,0
+BSX.US,D,19930719,000000,3.6,3.6,3.56,3.56,86000,0
+BSX.US,D,19930720,000000,3.53,3.56,3.44,3.44,351200,0
+BSX.US,D,19930721,000000,3.44,3.5,3.41,3.44,389400,0
+BSX.US,D,19930722,000000,3.47,3.47,3.28,3.28,688800,0
+BSX.US,D,19930723,000000,3.28,3.38,3.28,3.35,446800,0
+BSX.US,D,19930726,000000,3.35,3.47,3.35,3.44,412200,0
+BSX.US,D,19930727,000000,3.5,3.5,3.47,3.47,27200,0
+BSX.US,D,19930728,000000,3.47,3.6,3.47,3.6,192600,0
+BSX.US,D,19930729,000000,3.56,3.66,3.53,3.66,259800,0
+BSX.US,D,19930730,000000,3.66,3.69,3.66,3.69,70200,0
+BSX.US,D,19930802,000000,3.63,3.63,3.6,3.6,98400,0
+BSX.US,D,19930803,000000,3.6,3.6,3.47,3.53,285600,0
+BSX.US,D,19930804,000000,3.53,3.56,3.53,3.56,63200,0
+BSX.US,D,19930805,000000,3.53,3.56,3.47,3.5,18600,0
+BSX.US,D,19930806,000000,3.5,3.53,3.41,3.41,145800,0
+BSX.US,D,19930809,000000,3.44,3.47,3.38,3.38,431000,0
+BSX.US,D,19930810,000000,3.38,3.44,3.35,3.44,116000,0
+BSX.US,D,19930811,000000,3.38,3.38,3.35,3.38,416000,0
+BSX.US,D,19930812,000000,3.35,3.41,3.35,3.38,42600,0
+BSX.US,D,19930813,000000,3.35,3.44,3.35,3.35,167000,0
+BSX.US,D,19930816,000000,3.35,3.41,3.35,3.41,281800,0
+BSX.US,D,19930817,000000,3.41,3.5,3.41,3.5,141000,0
+BSX.US,D,19930818,000000,3.6,3.63,3.53,3.56,261800,0
+BSX.US,D,19930819,000000,3.63,3.69,3.63,3.63,202600,0
+BSX.US,D,19930820,000000,3.66,3.66,3.63,3.63,41000,0
+BSX.US,D,19930823,000000,3.63,3.63,3.56,3.56,45600,0
+BSX.US,D,19930824,000000,3.6,3.6,3.53,3.56,340600,0
+BSX.US,D,19930825,000000,3.53,3.53,3.47,3.5,128800,0
+BSX.US,D,19930826,000000,3.44,3.44,3.35,3.38,249600,0
+BSX.US,D,19930827,000000,3.38,3.41,3.38,3.41,171000,0
+BSX.US,D,19930830,000000,3.38,3.38,3.31,3.35,37200,0
+BSX.US,D,19930831,000000,3.35,3.35,3.31,3.31,20400,0
+BSX.US,D,19930901,000000,3.35,3.41,3.35,3.35,248200,0
+BSX.US,D,19930902,000000,3.35,3.44,3.35,3.44,1302200,0
+BSX.US,D,19930903,000000,3.44,3.44,3.41,3.41,1755200,0
+BSX.US,D,19930907,000000,3.44,3.53,3.44,3.44,318400,0
+BSX.US,D,19930908,000000,3.38,3.56,3.38,3.56,212600,0
+BSX.US,D,19930909,000000,3.53,3.53,3.5,3.53,156400,0
+BSX.US,D,19930910,000000,3.5,3.5,3.47,3.5,63600,0
+BSX.US,D,19930913,000000,3.47,3.47,3.44,3.44,287400,0
+BSX.US,D,19930914,000000,3.38,3.38,3.31,3.35,331000,0
+BSX.US,D,19930915,000000,2.94,3,2.75,2.81,1580200,0
+BSX.US,D,19930916,000000,2.75,2.75,2.5,2.53,5841600,0
+BSX.US,D,19930917,000000,2.53,2.63,2.53,2.6,2181600,0
+BSX.US,D,19930920,000000,2.6,2.69,2.56,2.66,1782200,0
+BSX.US,D,19930921,000000,2.66,2.72,2.66,2.69,897000,0
+BSX.US,D,19930922,000000,2.72,2.75,2.69,2.72,581200,0
+BSX.US,D,19930923,000000,2.75,2.75,2.69,2.69,229200,0
+BSX.US,D,19930924,000000,2.72,2.72,2.63,2.63,504600,0
+BSX.US,D,19930927,000000,2.63,2.69,2.63,2.66,217800,0
+BSX.US,D,19930928,000000,2.66,2.66,2.6,2.63,662400,0
+BSX.US,D,19930929,000000,2.6,2.6,2.53,2.6,888200,0
+BSX.US,D,19930930,000000,2.6,2.6,2.56,2.56,929400,0
+BSX.US,D,19931001,000000,2.56,2.56,2.5,2.53,568000,0
+BSX.US,D,19931004,000000,2.53,2.56,2.47,2.5,532400,0
+BSX.US,D,19931005,000000,2.47,2.5,2.44,2.44,319200,0
+BSX.US,D,19931006,000000,2.47,2.5,2.41,2.44,648200,0
+BSX.US,D,19931007,000000,2.44,2.44,2.35,2.41,615200,0
+BSX.US,D,19931008,000000,2.44,2.5,2.38,2.44,279800,0
+BSX.US,D,19931011,000000,2.47,2.6,2.47,2.6,315800,0
+BSX.US,D,19931012,000000,2.63,2.63,2.6,2.63,139600,0
+BSX.US,D,19931013,000000,2.69,3.1,2.69,3.06,1287200,0
+BSX.US,D,19931014,000000,3.03,3.03,2.91,3,649800,0
+BSX.US,D,19931015,000000,3,3.22,3,3.19,710200,0
+BSX.US,D,19931018,000000,3.22,3.31,3.16,3.16,499400,0
+BSX.US,D,19931019,000000,3.19,3.19,3.03,3.03,91000,0
+BSX.US,D,19931020,000000,3,3,2.81,2.94,513800,0
+BSX.US,D,19931021,000000,2.91,2.97,2.91,2.97,558400,0
+BSX.US,D,19931022,000000,3,3.03,2.97,3,384600,0
+BSX.US,D,19931025,000000,3,3.06,3,3.06,470600,0
+BSX.US,D,19931026,000000,3.06,3.19,3.06,3.19,357000,0
+BSX.US,D,19931027,000000,3.19,3.28,3.19,3.19,792000,0
+BSX.US,D,19931028,000000,3.22,3.25,3.1,3.1,451400,0
+BSX.US,D,19931029,000000,3.13,3.22,3.1,3.19,81400,0
+BSX.US,D,19931101,000000,3.22,3.31,3.19,3.31,467400,0
+BSX.US,D,19931102,000000,3.31,3.31,3.19,3.19,465600,0
+BSX.US,D,19931103,000000,3.28,3.31,3.22,3.25,481200,0
+BSX.US,D,19931104,000000,3.28,3.31,3.22,3.25,168200,0
+BSX.US,D,19931105,000000,3.16,3.28,3.16,3.25,231000,0
+BSX.US,D,19931108,000000,3.22,3.35,3.22,3.35,187600,0
+BSX.US,D,19931109,000000,3.31,3.35,3.25,3.31,131400,0
+BSX.US,D,19931110,000000,3.31,3.31,3.25,3.31,382200,0
+BSX.US,D,19931111,000000,3.22,3.41,3.22,3.38,422600,0
+BSX.US,D,19931112,000000,3.38,3.38,3.28,3.35,71600,0
+BSX.US,D,19931115,000000,3.35,3.35,3.28,3.35,199400,0
+BSX.US,D,19931116,000000,3.35,3.35,3.25,3.25,47800,0
+BSX.US,D,19931117,000000,3.28,3.35,3.28,3.31,162400,0
+BSX.US,D,19931118,000000,3.35,3.38,3.31,3.38,160200,0
+BSX.US,D,19931119,000000,3.35,3.35,3.25,3.31,88000,0
+BSX.US,D,19931122,000000,3.28,3.28,3.16,3.22,129400,0
+BSX.US,D,19931123,000000,3.22,3.22,3.06,3.13,113000,0
+BSX.US,D,19931124,000000,3.13,3.19,3.13,3.19,26000,0
+BSX.US,D,19931126,000000,3.19,3.19,3.16,3.19,10800,0
+BSX.US,D,19931129,000000,3.19,3.19,3.1,3.1,20000,0
+BSX.US,D,19931130,000000,3.13,3.13,3.1,3.1,90400,0
+BSX.US,D,19931201,000000,3.13,3.16,3.1,3.16,93200,0
+BSX.US,D,19931202,000000,3.16,3.16,3.06,3.06,70000,0
+BSX.US,D,19931203,000000,3.1,3.16,3.03,3.16,136400,0
+BSX.US,D,19931206,000000,3.16,3.25,3.13,3.13,178200,0
+BSX.US,D,19931207,000000,3.16,3.19,3.06,3.13,97600,0
+BSX.US,D,19931208,000000,3.16,3.16,3.1,3.13,39200,0
+BSX.US,D,19931209,000000,3.1,3.16,3.03,3.1,94600,0
+BSX.US,D,19931210,000000,3.06,3.1,3,3,164200,0
+BSX.US,D,19931213,000000,3,3,2.91,2.91,189200,0
+BSX.US,D,19931214,000000,2.94,2.94,2.91,2.91,83400,0
+BSX.US,D,19931215,000000,2.88,2.88,2.81,2.81,439800,0
+BSX.US,D,19931216,000000,2.81,2.97,2.81,2.97,221400,0
+BSX.US,D,19931217,000000,3,3.03,2.94,2.97,73600,0
+BSX.US,D,19931220,000000,2.91,3,2.91,2.94,207600,0
+BSX.US,D,19931221,000000,2.97,2.97,2.94,2.97,73000,0
+BSX.US,D,19931222,000000,2.94,2.97,2.91,2.94,128400,0
+BSX.US,D,19931223,000000,2.97,3.06,2.94,3.03,202600,0
+BSX.US,D,19931227,000000,3.13,3.19,3.06,3.06,192400,0
+BSX.US,D,19931228,000000,3.06,3.16,3.03,3.16,110400,0
+BSX.US,D,19931229,000000,3.13,3.16,3.1,3.13,281800,0
+BSX.US,D,19931230,000000,3.16,3.16,3.1,3.1,59000,0
+BSX.US,D,19931231,000000,3.13,3.13,3.06,3.13,81000,0
+BSX.US,D,19940103,000000,3.1,3.13,2.97,3,306200,0
+BSX.US,D,19940104,000000,3,3,2.97,3,588600,0
+BSX.US,D,19940105,000000,3,3.13,3,3.1,226200,0
+BSX.US,D,19940106,000000,3.16,3.22,3.13,3.22,409000,0
+BSX.US,D,19940107,000000,3.22,3.22,3.16,3.22,140200,0
+BSX.US,D,19940110,000000,3.25,3.38,3.22,3.38,244800,0
+BSX.US,D,19940111,000000,3.47,3.6,3.44,3.56,430000,0
+BSX.US,D,19940112,000000,3.56,3.63,3.47,3.53,1211800,0
+BSX.US,D,19940113,000000,3.53,3.66,3.5,3.63,262000,0
+BSX.US,D,19940114,000000,3.63,3.63,3.56,3.63,147200,0
+BSX.US,D,19940117,000000,3.63,3.75,3.63,3.66,597800,0
+BSX.US,D,19940118,000000,3.66,3.88,3.66,3.85,1401600,0
+BSX.US,D,19940119,000000,3.88,3.88,3.72,3.85,935800,0
+BSX.US,D,19940120,000000,3.85,3.85,3.78,3.85,168800,0
+BSX.US,D,19940121,000000,3.81,3.85,3.75,3.75,118400,0
+BSX.US,D,19940124,000000,3.72,3.81,3.69,3.81,257000,0
+BSX.US,D,19940125,000000,3.81,3.81,3.72,3.75,310000,0
+BSX.US,D,19940126,000000,3.75,3.75,3.69,3.75,418600,0
+BSX.US,D,19940127,000000,3.75,3.75,3.69,3.69,142200,0
+BSX.US,D,19940128,000000,3.69,3.72,3.69,3.69,65400,0
+BSX.US,D,19940131,000000,3.72,3.81,3.72,3.81,485600,0
+BSX.US,D,19940201,000000,3.85,3.88,3.78,3.78,681400,0
+BSX.US,D,19940202,000000,3.78,3.88,3.75,3.85,189600,0
+BSX.US,D,19940203,000000,3.81,3.85,3.75,3.78,167000,0
+BSX.US,D,19940204,000000,3.78,3.78,3.6,3.63,102200,0
+BSX.US,D,19940207,000000,3.63,3.66,3.53,3.66,464800,0
+BSX.US,D,19940208,000000,3.66,3.69,3.63,3.63,167800,0
+BSX.US,D,19940209,000000,3.66,3.69,3.63,3.66,151000,0
+BSX.US,D,19940210,000000,3.66,3.72,3.66,3.72,250000,0
+BSX.US,D,19940211,000000,3.72,3.72,3.69,3.69,76800,0
+BSX.US,D,19940214,000000,3.69,3.81,3.66,3.66,215000,0
+BSX.US,D,19940215,000000,3.69,3.72,3.66,3.69,19200,0
+BSX.US,D,19940216,000000,3.75,3.75,3.69,3.72,281600,0
+BSX.US,D,19940217,000000,3.72,3.75,3.69,3.75,91600,0
+BSX.US,D,19940218,000000,3.72,3.75,3.72,3.75,52600,0
+BSX.US,D,19940222,000000,3.81,3.94,3.78,3.94,1370600,0
+BSX.US,D,19940223,000000,3.91,3.91,3.85,3.91,257000,0
+BSX.US,D,19940224,000000,3.91,3.91,3.85,3.85,138800,0
+BSX.US,D,19940225,000000,3.88,3.91,3.85,3.88,476000,0
+BSX.US,D,19940228,000000,3.85,3.91,3.72,3.91,560600,0
+BSX.US,D,19940301,000000,3.91,3.91,3.88,3.88,593000,0
+BSX.US,D,19940302,000000,3.81,3.91,3.75,3.91,352200,0
+BSX.US,D,19940303,000000,3.88,4,3.88,3.97,374800,0
+BSX.US,D,19940304,000000,3.97,4,3.91,3.94,391800,0
+BSX.US,D,19940307,000000,3.97,4.13,3.94,4.06,809400,0
+BSX.US,D,19940308,000000,4.1,4.1,3.97,4,327400,0
+BSX.US,D,19940309,000000,4.03,4.1,4.03,4.06,361400,0
+BSX.US,D,19940310,000000,4.1,4.1,3.94,3.94,583800,0
+BSX.US,D,19940311,000000,4.03,4.06,3.97,3.97,861600,0
+BSX.US,D,19940314,000000,4,4.03,3.94,3.94,499200,0
+BSX.US,D,19940315,000000,3.97,3.97,3.91,3.94,121800,0
+BSX.US,D,19940316,000000,3.97,3.97,3.91,3.91,418000,0
+BSX.US,D,19940317,000000,3.94,3.94,3.88,3.91,355200,0
+BSX.US,D,19940318,000000,3.94,3.94,3.88,3.88,397200,0
+BSX.US,D,19940321,000000,3.88,3.91,3.88,3.88,80800,0
+BSX.US,D,19940322,000000,3.88,3.91,3.85,3.91,230600,0
+BSX.US,D,19940323,000000,3.88,3.88,3.75,3.78,341000,0
+BSX.US,D,19940324,000000,3.66,3.66,3.6,3.63,623000,0
+BSX.US,D,19940325,000000,3.66,3.69,3.5,3.53,697600,0
+BSX.US,D,19940328,000000,3.6,3.6,3.47,3.6,413000,0
+BSX.US,D,19940329,000000,3.6,3.6,3.5,3.53,96600,0
+BSX.US,D,19940330,000000,3.53,3.53,3.41,3.44,228400,0
+BSX.US,D,19940331,000000,3.41,3.44,3.25,3.38,346200,0
+BSX.US,D,19940404,000000,3.35,3.44,3.28,3.38,235600,0
+BSX.US,D,19940405,000000,3.5,3.53,3.44,3.5,190400,0
+BSX.US,D,19940406,000000,3.5,3.6,3.5,3.53,131200,0
+BSX.US,D,19940407,000000,3.56,3.6,3.56,3.56,33200,0
+BSX.US,D,19940408,000000,3.56,3.63,3.56,3.6,58600,0
+BSX.US,D,19940411,000000,3.6,3.69,3.53,3.63,661800,0
+BSX.US,D,19940412,000000,3.63,3.63,3.56,3.6,79200,0
+BSX.US,D,19940413,000000,3.6,3.63,3.56,3.6,62400,0
+BSX.US,D,19940414,000000,3.56,3.6,3.56,3.56,22000,0
+BSX.US,D,19940415,000000,3.53,3.53,3.53,3.53,16400,0
+BSX.US,D,19940418,000000,3.56,3.56,3.5,3.5,72000,0
+BSX.US,D,19940419,000000,3.5,3.56,3.5,3.56,33000,0
+BSX.US,D,19940420,000000,3.56,3.56,3.44,3.47,329000,0
+BSX.US,D,19940421,000000,3.44,3.5,3.41,3.44,174400,0
+BSX.US,D,19940422,000000,3.47,3.47,3.41,3.41,116000,0
+BSX.US,D,19940425,000000,3.47,3.53,3.44,3.5,149400,0
+BSX.US,D,19940426,000000,3.5,3.5,3.47,3.47,26200,0
+BSX.US,D,19940428,000000,3.47,3.47,3.44,3.47,126000,0
+BSX.US,D,19940429,000000,3.44,3.5,3.44,3.47,72200,0
+BSX.US,D,19940502,000000,3.47,3.56,3.44,3.53,109200,0
+BSX.US,D,19940503,000000,3.56,3.66,3.56,3.56,137800,0
+BSX.US,D,19940504,000000,3.53,3.66,3.53,3.63,152600,0
+BSX.US,D,19940505,000000,3.6,3.63,3.56,3.6,100800,0
+BSX.US,D,19940506,000000,3.6,3.6,3.53,3.56,68800,0
+BSX.US,D,19940509,000000,3.6,3.66,3.6,3.66,78400,0
+BSX.US,D,19940510,000000,3.63,3.66,3.6,3.6,40200,0
+BSX.US,D,19940511,000000,3.63,3.75,3.6,3.75,242400,0
+BSX.US,D,19940512,000000,3.75,3.81,3.72,3.75,64200,0
+BSX.US,D,19940513,000000,3.75,3.75,3.69,3.72,36200,0
+BSX.US,D,19940516,000000,3.66,3.69,3.66,3.69,243600,0
+BSX.US,D,19940517,000000,3.66,3.72,3.66,3.72,24600,0
+BSX.US,D,19940518,000000,3.75,3.75,3.63,3.66,49800,0
+BSX.US,D,19940519,000000,3.66,3.72,3.66,3.69,37200,0
+BSX.US,D,19940520,000000,3.69,3.75,3.69,3.75,33000,0
+BSX.US,D,19940523,000000,3.78,3.78,3.72,3.75,46400,0
+BSX.US,D,19940524,000000,3.75,3.75,3.63,3.72,32600,0
+BSX.US,D,19940525,000000,3.72,3.72,3.6,3.66,56200,0
+BSX.US,D,19940526,000000,3.72,3.75,3.66,3.72,80200,0
+BSX.US,D,19940527,000000,3.72,3.72,3.66,3.72,131400,0
+BSX.US,D,19940531,000000,3.72,3.75,3.69,3.69,91200,0
+BSX.US,D,19940601,000000,3.69,3.72,3.66,3.72,104200,0
+BSX.US,D,19940602,000000,3.69,3.75,3.69,3.75,45000,0
+BSX.US,D,19940603,000000,3.75,3.81,3.72,3.81,391000,0
+BSX.US,D,19940606,000000,3.81,3.85,3.78,3.85,142400,0
+BSX.US,D,19940607,000000,3.81,3.88,3.78,3.88,95000,0
+BSX.US,D,19940608,000000,3.88,3.88,3.78,3.78,335800,0
+BSX.US,D,19940609,000000,3.78,3.81,3.78,3.81,29400,0
+BSX.US,D,19940610,000000,3.78,3.85,3.69,3.75,84600,0
+BSX.US,D,19940613,000000,3.81,3.81,3.78,3.78,37800,0
+BSX.US,D,19940614,000000,3.78,3.81,3.78,3.78,65200,0
+BSX.US,D,19940615,000000,3.75,3.78,3.63,3.63,199400,0
+BSX.US,D,19940616,000000,3.69,3.69,3.63,3.66,49600,0
+BSX.US,D,19940617,000000,3.72,3.72,3.56,3.56,117800,0
+BSX.US,D,19940620,000000,3.56,3.56,3.31,3.35,155400,0
+BSX.US,D,19940621,000000,3.38,3.38,3.35,3.35,283200,0
+BSX.US,D,19940622,000000,3.35,3.35,3.25,3.28,254000,0
+BSX.US,D,19940623,000000,3.28,3.31,3.16,3.22,55800,0
+BSX.US,D,19940624,000000,3,3.13,3,3.06,201400,0
+BSX.US,D,19940627,000000,3.1,3.1,3.03,3.03,166800,0
+BSX.US,D,19940628,000000,3.06,3.16,3,3.16,232400,0
+BSX.US,D,19940629,000000,3.06,3.35,3.06,3.31,208800,0
+BSX.US,D,19940630,000000,3.28,3.31,3.16,3.16,69400,0
+BSX.US,D,19940701,000000,3.16,3.28,3.16,3.22,49800,0
+BSX.US,D,19940705,000000,3.22,3.35,3.22,3.28,68600,0
+BSX.US,D,19940706,000000,3.28,3.28,3.16,3.28,1015400,0
+BSX.US,D,19940707,000000,3.25,3.41,3.25,3.35,120000,0
+BSX.US,D,19940708,000000,3.35,3.38,3.31,3.31,232800,0
+BSX.US,D,19940711,000000,3.28,3.31,3.28,3.28,27200,0
+BSX.US,D,19940712,000000,3.28,3.5,3.28,3.5,71800,0
+BSX.US,D,19940713,000000,3.47,3.5,3.41,3.41,140400,0
+BSX.US,D,19940714,000000,3.41,3.47,3.41,3.44,37000,0
+BSX.US,D,19940715,000000,3.44,3.47,3.35,3.38,67600,0
+BSX.US,D,19940718,000000,3.41,3.5,3.41,3.5,50600,0
+BSX.US,D,19940719,000000,3.47,3.5,3.44,3.47,40000,0
+BSX.US,D,19940720,000000,3.47,3.47,3.41,3.41,78600,0
+BSX.US,D,19940721,000000,3.41,3.47,3.41,3.47,44000,0
+BSX.US,D,19940722,000000,3.44,3.47,3.44,3.47,46400,0
+BSX.US,D,19940725,000000,3.44,3.47,3.35,3.35,114800,0
+BSX.US,D,19940726,000000,3.35,3.38,3.31,3.35,129800,0
+BSX.US,D,19940727,000000,3.38,3.47,3.31,3.44,119400,0
+BSX.US,D,19940728,000000,3.47,3.47,3.35,3.41,40200,0
+BSX.US,D,19940729,000000,3.47,3.47,3.41,3.41,73400,0
+BSX.US,D,19940801,000000,3.41,3.44,3.41,3.44,250200,0
+BSX.US,D,19940802,000000,3.41,3.42,3.38,3.38,97800,0
+BSX.US,D,19940803,000000,3.41,3.44,3.38,3.38,341400,0
+BSX.US,D,19940804,000000,3.35,3.38,3.35,3.38,23800,0
+BSX.US,D,19940805,000000,3.35,3.38,3.31,3.38,124600,0
+BSX.US,D,19940808,000000,3.35,3.41,3.28,3.35,228800,0
+BSX.US,D,19940809,000000,3.38,3.44,3.38,3.41,299200,0
+BSX.US,D,19940810,000000,3.38,3.6,3.38,3.6,248200,0
+BSX.US,D,19940811,000000,3.53,3.6,3.44,3.44,70800,0
+BSX.US,D,19940812,000000,3.47,3.6,3.47,3.53,102400,0
+BSX.US,D,19940815,000000,3.6,3.6,3.41,3.41,84200,0
+BSX.US,D,19940816,000000,3.41,3.44,3.35,3.44,208600,0
+BSX.US,D,19940817,000000,3.5,3.56,3.44,3.47,292400,0
+BSX.US,D,19940818,000000,3.5,3.75,3.5,3.69,846800,0
+BSX.US,D,19940819,000000,3.69,3.78,3.69,3.75,664000,0
+BSX.US,D,19940822,000000,3.78,3.81,3.75,3.75,319600,0
+BSX.US,D,19940823,000000,3.75,3.81,3.75,3.78,374400,0
+BSX.US,D,19940824,000000,3.81,3.97,3.81,3.97,440000,0
+BSX.US,D,19940825,000000,4,4,3.91,3.94,99600,0
+BSX.US,D,19940826,000000,3.94,3.97,3.91,3.97,49400,0
+BSX.US,D,19940829,000000,3.97,4.03,3.97,4,72200,0
+BSX.US,D,19940830,000000,4,4.16,4,4.13,98600,0
+BSX.US,D,19940831,000000,4.16,4.19,4.06,4.16,378600,0
+BSX.US,D,19940901,000000,4.16,4.19,4.1,4.13,255200,0
+BSX.US,D,19940902,000000,4.13,4.13,4,4.03,78000,0
+BSX.US,D,19940906,000000,4,4.03,3.91,4.03,191400,0
+BSX.US,D,19940907,000000,4.03,4.03,4,4.03,101400,0
+BSX.US,D,19940908,000000,4.06,4.13,4,4.13,238800,0
+BSX.US,D,19940909,000000,4.13,4.13,4.03,4.13,137600,0
+BSX.US,D,19940912,000000,4.13,4.13,3.97,3.97,91400,0
+BSX.US,D,19940913,000000,4.03,4.06,4,4,104800,0
+BSX.US,D,19940914,000000,4,4.16,4,4.13,116200,0
+BSX.US,D,19940915,000000,4.1,4.16,4.06,4.06,129800,0
+BSX.US,D,19940916,000000,4.1,4.1,4,4.06,61200,0
+BSX.US,D,19940919,000000,4.06,4.06,3.97,3.97,53200,0
+BSX.US,D,19940920,000000,3.97,4,3.75,4,277200,0
+BSX.US,D,19940921,000000,3.97,4.1,3.97,4.03,159800,0
+BSX.US,D,19940922,000000,3.97,4.03,3.94,4,77200,0
+BSX.US,D,19940923,000000,4.03,4.03,3.94,4,105800,0
+BSX.US,D,19940926,000000,4.03,4.03,3.94,3.97,74000,0
+BSX.US,D,19940927,000000,3.97,3.97,3.91,3.94,69800,0
+BSX.US,D,19940928,000000,3.94,4.03,3.94,4,193400,0
+BSX.US,D,19940929,000000,3.97,4,3.88,3.94,44600,0
+BSX.US,D,19940930,000000,3.97,3.97,3.94,3.97,49800,0
+BSX.US,D,19941003,000000,3.94,4,3.94,4,88600,0
+BSX.US,D,19941004,000000,4,4.22,4,4,463600,0
+BSX.US,D,19941005,000000,3.97,4,3.94,3.97,44600,0
+BSX.US,D,19941006,000000,3.94,4.03,3.94,4,17200,0
+BSX.US,D,19941007,000000,3.94,4.06,3.81,4.06,166600,0
+BSX.US,D,19941010,000000,4.03,4.19,4,4.19,141400,0
+BSX.US,D,19941011,000000,4.19,4.19,4.16,4.16,124800,0
+BSX.US,D,19941012,000000,4.13,4.16,4.1,4.13,42600,0
+BSX.US,D,19941013,000000,4.16,4.25,4.16,4.16,159600,0
+BSX.US,D,19941014,000000,4.19,4.25,4.13,4.25,233400,0
+BSX.US,D,19941017,000000,4.22,4.22,4.1,4.13,485800,0
+BSX.US,D,19941018,000000,4.13,4.13,3.97,4,244000,0
+BSX.US,D,19941019,000000,4,4.16,3.97,4.13,803800,0
+BSX.US,D,19941020,000000,4.19,4.22,4.13,4.16,695200,0
+BSX.US,D,19941021,000000,4.16,4.22,4.13,4.19,139800,0
+BSX.US,D,19941024,000000,4.16,4.25,4.16,4.22,180600,0
+BSX.US,D,19941025,000000,4.19,4.22,4.13,4.16,440200,0
+BSX.US,D,19941026,000000,4.13,4.22,4.13,4.16,276600,0
+BSX.US,D,19941027,000000,4.19,4.19,4.16,4.16,89800,0
+BSX.US,D,19941028,000000,4.16,4.25,4.16,4.22,287000,0
+BSX.US,D,19941031,000000,4.28,4.47,4.25,4.41,454400,0
+BSX.US,D,19941101,000000,4.38,4.44,4.38,4.41,405200,0
+BSX.US,D,19941102,000000,4.38,4.41,4.25,4.31,290400,0
+BSX.US,D,19941103,000000,4.35,4.35,4.22,4.25,80200,0
+BSX.US,D,19941104,000000,4.25,4.25,4.19,4.22,75600,0
+BSX.US,D,19941107,000000,4.19,4.28,4.16,4.28,285200,0
+BSX.US,D,19941108,000000,4.25,4.25,4.16,4.16,205600,0
+BSX.US,D,19941109,000000,4.1,4.1,4,4.03,6753200,0
+BSX.US,D,19941110,000000,4.03,4.06,4,4,2209000,0
+BSX.US,D,19941111,000000,4,4.06,3.97,4.03,2523400,0
+BSX.US,D,19941114,000000,4,4.03,4,4,1034400,0
+BSX.US,D,19941115,000000,4.03,4.1,4.03,4.06,1829400,0
+BSX.US,D,19941116,000000,4.03,4.06,4.03,4.06,1010400,0
+BSX.US,D,19941117,000000,4.06,4.06,3.94,3.97,1306800,0
+BSX.US,D,19941118,000000,3.97,4,3.97,4,803800,0
+BSX.US,D,19941121,000000,4.03,4.1,4.03,4.06,881600,0
+BSX.US,D,19941122,000000,4.03,4.03,3.97,3.97,693600,0
+BSX.US,D,19941123,000000,3.97,4,3.94,3.97,621600,0
+BSX.US,D,19941125,000000,3.97,4,3.97,4,117000,0
+BSX.US,D,19941128,000000,4,4.03,3.97,4,432600,0
+BSX.US,D,19941129,000000,3.97,4,3.97,4,446800,0
+BSX.US,D,19941130,000000,4.03,4.03,4,4,74200,0
+BSX.US,D,19941201,000000,4.03,4.03,4,4.03,118400,0
+BSX.US,D,19941202,000000,4,4,3.97,4,226000,0
+BSX.US,D,19941205,000000,4,4,3.94,3.97,1691800,0
+BSX.US,D,19941206,000000,4,4.03,3.97,4,926800,0
+BSX.US,D,19941207,000000,4,4,3.97,4,77400,0
+BSX.US,D,19941208,000000,3.94,3.97,3.91,3.91,198600,0
+BSX.US,D,19941209,000000,3.91,3.91,3.81,3.85,144200,0
+BSX.US,D,19941212,000000,3.85,3.88,3.85,3.88,298600,0
+BSX.US,D,19941213,000000,3.88,3.94,3.85,3.94,805200,0
+BSX.US,D,19941214,000000,3.94,3.97,3.94,3.97,347200,0
+BSX.US,D,19941215,000000,3.97,4,3.97,4,331800,0
+BSX.US,D,19941216,000000,4,4,3.97,4,95600,0
+BSX.US,D,19941219,000000,3.97,4,3.97,3.97,361000,0
+BSX.US,D,19941220,000000,3.97,4.03,3.97,4.03,377200,0
+BSX.US,D,19941221,000000,4.03,4.28,4,4.1,536000,0
+BSX.US,D,19941222,000000,4.16,4.19,4.1,4.13,144200,0
+BSX.US,D,19941223,000000,4.13,4.16,4.06,4.16,151400,0
+BSX.US,D,19941227,000000,4.1,4.13,4.06,4.13,491600,0
+BSX.US,D,19941228,000000,4.13,4.13,4.1,4.13,451800,0
+BSX.US,D,19941229,000000,4.16,4.19,4.13,4.19,423200,0
+BSX.US,D,19941230,000000,4.16,4.35,4.16,4.35,282200,0
+BSX.US,D,19950103,000000,4.28,4.28,4.16,4.19,91600,0
+BSX.US,D,19950104,000000,4.28,4.56,4.28,4.53,808600,0
+BSX.US,D,19950105,000000,4.5,4.75,4.5,4.72,1374400,0
+BSX.US,D,19950106,000000,4.72,4.78,4.63,4.78,1670400,0
+BSX.US,D,19950109,000000,4.66,4.7,4.63,4.69,2938600,0
+BSX.US,D,19950110,000000,4.72,4.72,4.53,4.6,1324200,0
+BSX.US,D,19950111,000000,4.6,4.6,4.53,4.53,759000,0
+BSX.US,D,19950112,000000,4.56,4.56,4.47,4.53,300200,0
+BSX.US,D,19950113,000000,4.5,4.56,4.5,4.56,598600,0
+BSX.US,D,19950116,000000,4.56,4.6,4.53,4.6,372400,0
+BSX.US,D,19950117,000000,4.6,4.63,4.53,4.6,520200,0
+BSX.US,D,19950118,000000,4.6,4.63,4.56,4.6,395800,0
+BSX.US,D,19950119,000000,4.6,4.69,4.6,4.66,881600,0
+BSX.US,D,19950120,000000,4.66,4.66,4.5,4.56,621000,0
+BSX.US,D,19950123,000000,4.53,4.53,4.5,4.5,910000,0
+BSX.US,D,19950124,000000,4.5,4.56,4.5,4.56,543000,0
+BSX.US,D,19950125,000000,4.53,4.56,4.5,4.56,179000,0
+BSX.US,D,19950126,000000,4.56,4.69,4.56,4.66,221800,0
+BSX.US,D,19950127,000000,4.66,4.66,4.56,4.56,292600,0
+BSX.US,D,19950130,000000,4.53,4.53,4.44,4.47,106800,0
+BSX.US,D,19950131,000000,4.44,4.63,4.44,4.63,705800,0
+BSX.US,D,19950201,000000,4.63,4.66,4.58,4.6,435800,0
+BSX.US,D,19950202,000000,4.6,4.6,4.53,4.53,325600,0
+BSX.US,D,19950203,000000,4.53,4.53,4.47,4.47,141600,0
+BSX.US,D,19950206,000000,4.47,4.5,4.44,4.5,112600,0
+BSX.US,D,19950207,000000,4.47,4.5,4.47,4.5,98600,0
+BSX.US,D,19950208,000000,4.5,4.5,4.47,4.5,290200,0
+BSX.US,D,19950209,000000,4.5,4.5,4.47,4.5,173200,0
+BSX.US,D,19950210,000000,4.47,4.56,4.47,4.56,734400,0
+BSX.US,D,19950213,000000,4.56,4.66,4.56,4.63,334800,0
+BSX.US,D,19950214,000000,4.63,4.63,4.56,4.63,713400,0
+BSX.US,D,19950215,000000,4.63,4.69,4.63,4.69,874600,0
+BSX.US,D,19950216,000000,4.69,4.69,4.63,4.69,377600,0
+BSX.US,D,19950217,000000,4.69,4.78,4.63,4.69,647600,0
+BSX.US,D,19950221,000000,4.72,4.75,4.53,4.6,335400,0
+BSX.US,D,19950222,000000,4.81,4.88,4.78,4.85,3862200,0
+BSX.US,D,19950223,000000,4.88,5.13,4.85,5.13,12806800,0
+BSX.US,D,19950224,000000,5.1,5.22,5.03,5.13,3118200,0
+BSX.US,D,19950227,000000,5.16,5.41,5.16,5.35,3769200,0
+BSX.US,D,19950228,000000,5.31,5.44,5.19,5.41,1690400,0
+BSX.US,D,19950301,000000,5.38,5.75,5.35,5.6,2395200,0
+BSX.US,D,19950302,000000,5.53,5.56,5.41,5.5,1803200,0
+BSX.US,D,19950303,000000,5.44,5.5,5.41,5.5,1693200,0
+BSX.US,D,19950306,000000,5.5,5.5,5.44,5.5,912400,0
+BSX.US,D,19950307,000000,5.44,5.47,5.31,5.38,1367600,0
+BSX.US,D,19950308,000000,5.44,5.5,5.22,5.5,830200,0
+BSX.US,D,19950309,000000,5.47,5.47,5.31,5.47,785800,0
+BSX.US,D,19950310,000000,5.5,5.69,5.5,5.66,1966400,0
+BSX.US,D,19950313,000000,5.63,5.66,5.56,5.66,631000,0
+BSX.US,D,19950314,000000,5.69,5.94,5.69,5.94,1017800,0
+BSX.US,D,19950315,000000,5.94,6.19,5.94,6.16,1744800,0
+BSX.US,D,19950316,000000,6.13,6.19,6.06,6.13,1413000,0
+BSX.US,D,19950317,000000,6.13,6.13,6,6.06,1379400,0
+BSX.US,D,19950320,000000,6.03,6.1,6,6.06,621600,0
+BSX.US,D,19950321,000000,6.13,6.28,6.06,6.19,1176400,0
+BSX.US,D,19950322,000000,6.19,6.25,6.16,6.22,700600,0
+BSX.US,D,19950323,000000,6.19,6.35,6.16,6.35,2018600,0
+BSX.US,D,19950324,000000,6.35,6.44,6.31,6.38,1305200,0
+BSX.US,D,19950327,000000,6.35,6.53,6.31,6.53,1160600,0
+BSX.US,D,19950328,000000,6.5,6.6,6.38,6.47,985000,0
+BSX.US,D,19950329,000000,6.47,6.5,6.35,6.35,1195800,0
+BSX.US,D,19950330,000000,6.35,6.38,6.16,6.22,1342200,0
+BSX.US,D,19950331,000000,6.16,6.16,5.94,6.16,2904400,0
+BSX.US,D,19950403,000000,6.19,6.35,6.16,6.31,1138200,0
+BSX.US,D,19950404,000000,6.35,6.44,6.28,6.44,748000,0
+BSX.US,D,19950405,000000,6.38,6.97,6.38,6.91,2396600,0
+BSX.US,D,19950406,000000,7.03,7.22,7,7,2745000,0
+BSX.US,D,19950407,000000,7.03,7.03,6.63,6.72,1235200,0
+BSX.US,D,19950410,000000,6.63,6.88,6.63,6.88,963600,0
+BSX.US,D,19950411,000000,6.88,6.91,6.72,6.85,1866000,0
+BSX.US,D,19950412,000000,6.81,6.88,6.69,6.81,974400,0
+BSX.US,D,19950413,000000,6.85,6.94,6.78,6.91,783800,0
+BSX.US,D,19950417,000000,6.97,7,6.88,6.94,937000,0
+BSX.US,D,19950418,000000,6.88,6.97,6.81,6.91,670200,0
+BSX.US,D,19950419,000000,6.91,6.91,6.19,6.72,1822800,0
+BSX.US,D,19950420,000000,6.56,6.78,6.35,6.6,1096600,0
+BSX.US,D,19950421,000000,6.78,6.78,6.6,6.6,853200,0
+BSX.US,D,19950424,000000,6.63,6.72,6.56,6.66,679800,0
+BSX.US,D,19950425,000000,6.66,6.72,6.47,6.5,1381200,0
+BSX.US,D,19950426,000000,6.5,6.69,6.44,6.56,708000,0
+BSX.US,D,19950427,000000,6.56,6.69,6.56,6.69,487400,0
+BSX.US,D,19950428,000000,6.72,6.88,6.66,6.81,978600,0
+BSX.US,D,19950501,000000,6.78,6.78,6.66,6.78,605200,0
+BSX.US,D,19950502,000000,6.81,7.31,6.81,7.1,2490000,0
+BSX.US,D,19950503,000000,7.19,7.19,7,7.13,1709400,0
+BSX.US,D,19950504,000000,7.06,7.16,7,7.13,991000,0
+BSX.US,D,19950505,000000,7.1,7.1,6.72,6.81,1374000,0
+BSX.US,D,19950508,000000,6.88,6.94,6.85,6.94,752800,0
+BSX.US,D,19950509,000000,6.97,7,6.91,6.94,801000,0
+BSX.US,D,19950510,000000,6.97,7.1,6.94,7.1,1145200,0
+BSX.US,D,19950511,000000,7.13,7.16,6.97,7,710400,0
+BSX.US,D,19950512,000000,7,7.06,6.91,6.94,715800,0
+BSX.US,D,19950515,000000,6.94,6.94,6.85,6.91,661400,0
+BSX.US,D,19950516,000000,6.91,7.03,6.91,6.97,700800,0
+BSX.US,D,19950517,000000,7,7,6.78,6.81,395000,0
+BSX.US,D,19950518,000000,6.78,6.88,6.47,6.47,881800,0
+BSX.US,D,19950519,000000,6.41,6.53,6.38,6.5,1663200,0
+BSX.US,D,19950522,000000,6.5,6.72,6.5,6.66,437800,0
+BSX.US,D,19950523,000000,6.66,6.81,6.66,6.81,593800,0
+BSX.US,D,19950524,000000,6.81,6.94,6.78,6.88,1166600,0
+BSX.US,D,19950525,000000,6.85,6.94,6.72,6.78,601400,0
+BSX.US,D,19950526,000000,6.81,6.94,6.78,6.94,406200,0
+BSX.US,D,19950530,000000,6.88,6.97,6.85,6.91,554600,0
+BSX.US,D,19950531,000000,6.94,7.25,6.91,7.19,1294200,0
+BSX.US,D,19950601,000000,7.19,7.19,7.03,7.06,605200,0
+BSX.US,D,19950602,000000,7.03,7.13,6.97,7,338800,0
+BSX.US,D,19950605,000000,7.13,7.16,7,7.1,467000,0
+BSX.US,D,19950606,000000,7.13,7.44,7.1,7.1,768800,0
+BSX.US,D,19950607,000000,7.1,7.16,7,7.1,258400,0
+BSX.US,D,19950608,000000,7.13,7.13,7.03,7.03,561600,0
+BSX.US,D,19950609,000000,7.06,7.1,7,7.1,303800,0
+BSX.US,D,19950612,000000,7.13,7.25,7.13,7.22,785000,0
+BSX.US,D,19950613,000000,7.38,7.47,7.31,7.44,1174400,0
+BSX.US,D,19950614,000000,7.47,7.5,7.31,7.5,630800,0
+BSX.US,D,19950615,000000,7.47,7.6,7.38,7.6,1101600,0
+BSX.US,D,19950616,000000,7.75,7.85,7.63,7.81,1360600,0
+BSX.US,D,19950619,000000,7.85,8,7.78,8,797200,0
+BSX.US,D,19950620,000000,8,8.1,7.91,8.06,472000,0
+BSX.US,D,19950621,000000,8.13,8.19,8.1,8.19,718600,0
+BSX.US,D,19950622,000000,8.13,8.31,8.06,8.19,845800,0
+BSX.US,D,19950623,000000,8.22,8.25,8.13,8.16,827600,0
+BSX.US,D,19950626,000000,8.13,8.16,7.75,7.75,669200,0
+BSX.US,D,19950627,000000,7.75,7.88,7.72,7.81,864800,0
+BSX.US,D,19950628,000000,7.88,8,7.75,8,632200,0
+BSX.US,D,19950629,000000,8.03,8.13,7.94,7.94,718000,0
+BSX.US,D,19950630,000000,7.94,7.97,7.69,7.97,704400,0
+BSX.US,D,19950703,000000,7.97,8.03,7.88,7.97,218400,0
+BSX.US,D,19950705,000000,7.97,8.03,7.88,7.94,450800,0
+BSX.US,D,19950706,000000,8,8.25,8,8.25,995200,0
+BSX.US,D,19950707,000000,8.25,8.25,7.94,8.1,679200,0
+BSX.US,D,19950710,000000,8.06,8.06,7.63,7.63,611800,0
+BSX.US,D,19950711,000000,7.72,8.22,7.72,8.22,1112600,0
+BSX.US,D,19950712,000000,8.22,8.31,8.16,8.16,832600,0
+BSX.US,D,19950713,000000,8.16,8.16,8.03,8.1,568000,0
+BSX.US,D,19950714,000000,8,8.31,8,8.28,619000,0
+BSX.US,D,19950717,000000,8.28,8.28,8.16,8.25,501200,0
+BSX.US,D,19950718,000000,8.19,8.19,8,8.1,522600,0
+BSX.US,D,19950719,000000,8.03,8.06,7.75,7.81,1718400,0
+BSX.US,D,19950720,000000,7.88,8.16,7.81,8.16,965600,0
+BSX.US,D,19950721,000000,8.16,8.44,8.16,8.28,1060800,0
+BSX.US,D,19950724,000000,8.31,8.47,8.31,8.38,800000,0
+BSX.US,D,19950725,000000,8.5,8.75,8.41,8.75,1081400,0
+BSX.US,D,19950726,000000,8.72,8.75,8.6,8.75,986400,0
+BSX.US,D,19950727,000000,8.81,9.38,8.66,9.38,629400,0
+BSX.US,D,19950728,000000,9.35,9.35,8.97,8.97,782400,0
+BSX.US,D,19950731,000000,9,9.19,8.88,9.13,733400,0
+BSX.US,D,19950801,000000,9,9.05,8.97,9.03,311200,0
+BSX.US,D,19950802,000000,9.13,9.25,9.13,9.25,613000,0
+BSX.US,D,19950803,000000,9.19,9.22,9.1,9.19,483200,0
+BSX.US,D,19950804,000000,9.25,9.35,9.25,9.28,221400,0
+BSX.US,D,19950807,000000,9.25,9.25,9.19,9.25,486000,0
+BSX.US,D,19950808,000000,9.25,9.47,9.25,9.44,463600,0
+BSX.US,D,19950809,000000,9.38,9.5,9.38,9.5,578800,0
+BSX.US,D,19950810,000000,9.56,9.88,9.56,9.69,793400,0
+BSX.US,D,19950811,000000,9.69,9.75,9.47,9.53,570800,0
+BSX.US,D,19950814,000000,9.6,9.75,9.41,9.75,514200,0
+BSX.US,D,19950815,000000,9.75,9.81,9.44,9.5,404200,0
+BSX.US,D,19950816,000000,9.5,9.63,9.44,9.6,210200,0
+BSX.US,D,19950817,000000,9.6,9.75,9.5,9.75,530400,0
+BSX.US,D,19950818,000000,9.75,9.81,9.66,9.66,340600,0
+BSX.US,D,19950821,000000,9.69,9.72,9.44,9.44,324800,0
+BSX.US,D,19950822,000000,9.44,9.44,9.22,9.28,496200,0
+BSX.US,D,19950823,000000,9.28,9.6,9.28,9.5,458800,0
+BSX.US,D,19950824,000000,9.56,9.81,9.53,9.78,287800,0
+BSX.US,D,19950825,000000,9.72,9.75,9.63,9.69,280200,0
+BSX.US,D,19950828,000000,9.69,9.72,9.6,9.72,370800,0
+BSX.US,D,19950829,000000,9.75,9.75,9.5,9.75,230000,0
+BSX.US,D,19950830,000000,9.94,10.16,9.81,9.97,3094600,0
+BSX.US,D,19950831,000000,9.97,9.97,9.91,9.94,678400,0
+BSX.US,D,19950901,000000,9.94,9.97,9.91,9.97,300600,0
+BSX.US,D,19950905,000000,9.91,9.97,9.91,9.97,347000,0
+BSX.US,D,19950906,000000,9.97,10.03,9.91,9.94,424600,0
+BSX.US,D,19950907,000000,9.91,9.97,9.88,9.97,332600,0
+BSX.US,D,19950908,000000,9.94,9.97,9.81,9.91,314600,0
+BSX.US,D,19950911,000000,9.91,10,9.88,9.88,373600,0
+BSX.US,D,19950912,000000,9.91,9.91,9.75,9.75,422400,0
+BSX.US,D,19950913,000000,9.78,9.97,9.72,9.94,343200,0
+BSX.US,D,19950914,000000,9.94,10.13,9.88,10.13,812800,0
+BSX.US,D,19950915,000000,10.47,10.47,10.25,10.35,1277400,0
+BSX.US,D,19950918,000000,10.31,10.35,10.22,10.35,536800,0
+BSX.US,D,19950919,000000,10.38,10.6,10.38,10.53,665800,0
+BSX.US,D,19950920,000000,10.47,10.47,10.35,10.47,436800,0
+BSX.US,D,19950921,000000,10.41,10.5,10.28,10.31,511600,0
+BSX.US,D,19950922,000000,10.19,10.22,10.06,10.22,741000,0
+BSX.US,D,19950925,000000,10.25,10.28,10.06,10.16,420400,0
+BSX.US,D,19950926,000000,10.22,10.31,10.19,10.25,321600,0
+BSX.US,D,19950927,000000,10.25,10.25,10.16,10.22,388600,0
+BSX.US,D,19950928,000000,10.22,10.5,10.16,10.5,489600,0
+BSX.US,D,19950929,000000,10.5,10.88,10.41,10.88,635000,0
+BSX.US,D,19951002,000000,10.66,10.66,10.6,10.63,573800,0
+BSX.US,D,19951003,000000,10.63,10.63,10.28,10.28,534200,0
+BSX.US,D,19951004,000000,10.28,10.44,10.25,10.44,973800,0
+BSX.US,D,19951005,000000,10.38,10.6,10.38,10.6,1167000,0
+BSX.US,D,19951006,000000,10.56,10.56,10.41,10.44,292200,0
+BSX.US,D,19951009,000000,10.35,10.41,10.13,10.16,488400,0
+BSX.US,D,19951010,000000,10,10.03,9.91,10.03,798200,0
+BSX.US,D,19951011,000000,10.03,10.06,9.97,10.06,540400,0
+BSX.US,D,19951012,000000,10.06,10.56,10.06,10.56,1046200,0
+BSX.US,D,19951013,000000,10.56,10.6,10.41,10.41,487200,0
+BSX.US,D,19951016,000000,10.41,10.44,10.35,10.41,198000,0
+BSX.US,D,19951017,000000,10.41,10.6,10.31,10.53,607400,0
+BSX.US,D,19951018,000000,10.56,10.63,10.53,10.53,546000,0
+BSX.US,D,19951019,000000,10.56,10.56,10.41,10.44,623200,0
+BSX.US,D,19951020,000000,10.44,10.44,10,10,1205000,0
+BSX.US,D,19951023,000000,10,10.56,9.85,10.53,1526600,0
+BSX.US,D,19951024,000000,10.56,10.69,10.35,10.69,1577400,0
+BSX.US,D,19951025,000000,10.72,10.72,10.41,10.53,787600,0
+BSX.US,D,19951026,000000,10.56,10.56,10.41,10.47,527200,0
+BSX.US,D,19951027,000000,10.38,10.5,10.28,10.47,573800,0
+BSX.US,D,19951030,000000,10.47,10.66,10.44,10.66,618000,0
+BSX.US,D,19951031,000000,10.63,10.66,10.53,10.53,420200,0
+BSX.US,D,19951101,000000,10.56,10.56,10.31,10.31,357400,0
+BSX.US,D,19951102,000000,10.31,10.35,10.06,10.16,502000,0
+BSX.US,D,19951103,000000,10.19,10.41,10.19,10.38,511000,0
+BSX.US,D,19951106,000000,10.38,10.38,10.19,10.19,291200,0
+BSX.US,D,19951107,000000,10.19,10.28,10.16,10.28,272000,0
+BSX.US,D,19951108,000000,10.25,10.38,10.19,10.25,536200,0
+BSX.US,D,19951109,000000,10.25,10.44,10.22,10.44,737000,0
+BSX.US,D,19951110,000000,10.41,10.47,10.35,10.38,407800,0
+BSX.US,D,19951113,000000,10.38,10.6,10.35,10.56,782000,0
+BSX.US,D,19951114,000000,10.56,10.56,10.41,10.41,390000,0
+BSX.US,D,19951115,000000,10.35,10.38,10.1,10.19,783400,0
+BSX.US,D,19951116,000000,10.22,10.38,10.1,10.1,1182600,0
+BSX.US,D,19951117,000000,10.13,10.31,10.13,10.31,983600,0
+BSX.US,D,19951120,000000,10.22,10.6,10.22,10.53,999200,0
+BSX.US,D,19951121,000000,10.6,10.6,10.35,10.53,1092400,0
+BSX.US,D,19951122,000000,10.5,10.5,10.35,10.38,578600,0
+BSX.US,D,19951124,000000,10.41,10.41,10.31,10.38,58800,0
+BSX.US,D,19951127,000000,10.38,10.44,10.13,10.19,496200,0
+BSX.US,D,19951128,000000,10.13,10.22,9.97,10.19,673400,0
+BSX.US,D,19951129,000000,10.19,10.28,10.19,10.28,502600,0
+BSX.US,D,19951130,000000,10.28,10.28,10.1,10.13,1013600,0
+BSX.US,D,19951201,000000,10,10.06,9.91,9.94,428800,0
+BSX.US,D,19951204,000000,9.75,9.88,9.35,9.66,1954600,0
+BSX.US,D,19951205,000000,9.78,10.16,9.78,10.13,907600,0
+BSX.US,D,19951206,000000,10.19,10.28,10.13,10.25,565600,0
+BSX.US,D,19951207,000000,10.19,10.41,10.1,10.35,959000,0
+BSX.US,D,19951208,000000,10.31,10.5,10.31,10.44,441800,0
+BSX.US,D,19951211,000000,10.44,10.81,10.44,10.75,862200,0
+BSX.US,D,19951212,000000,10.72,10.81,10.69,10.81,631800,0
+BSX.US,D,19951213,000000,10.81,11.16,10.81,11.06,906400,0
+BSX.US,D,19951214,000000,11.1,11.63,11.1,11.6,1282800,0
+BSX.US,D,19951215,000000,11.97,11.97,11.63,11.72,1653400,0
+BSX.US,D,19951218,000000,11.31,11.35,11.1,11.1,1021800,0
+BSX.US,D,19951219,000000,11.22,11.38,11.06,11.35,520200,0
+BSX.US,D,19951220,000000,11.47,11.78,11.47,11.56,765600,0
+BSX.US,D,19951221,000000,11.63,11.72,11.56,11.69,411800,0
+BSX.US,D,19951222,000000,11.69,11.81,11.66,11.81,400400,0
+BSX.US,D,19951226,000000,11.81,11.85,11.69,11.75,226400,0
+BSX.US,D,19951227,000000,11.75,11.78,11.69,11.78,216800,0
+BSX.US,D,19951228,000000,12,12,11.75,11.85,660800,0
+BSX.US,D,19951229,000000,11.88,12.35,11.85,12.31,1424600,0
+BSX.US,D,19960102,000000,12.22,12.22,11.81,11.94,1066600,0
+BSX.US,D,19960103,000000,11.72,12.22,11.72,12.22,757400,0
+BSX.US,D,19960104,000000,12.35,12.44,11.66,11.81,1075600,0
+BSX.US,D,19960105,000000,11.69,12.1,11.38,12.1,973400,0
+BSX.US,D,19960108,000000,11.97,11.97,11.85,11.85,155000,0
+BSX.US,D,19960109,000000,11.85,11.85,11.13,11.13,1469400,0
+BSX.US,D,19960110,000000,10.81,11.16,10.25,10.41,2128200,0
+BSX.US,D,19960111,000000,10.38,11,9.97,11,1260800,0
+BSX.US,D,19960112,000000,11,11.19,10.63,11,808400,0
+BSX.US,D,19960115,000000,11,11,10.44,10.44,731200,0
+BSX.US,D,19960116,000000,10.53,10.81,10.35,10.75,1149200,0
+BSX.US,D,19960117,000000,10.75,10.81,10.66,10.69,477600,0
+BSX.US,D,19960118,000000,10.75,11.63,10.75,11.63,857200,0
+BSX.US,D,19960119,000000,11.6,11.78,11.44,11.47,1063600,0
+BSX.US,D,19960122,000000,11.47,11.47,11.13,11.25,798400,0
+BSX.US,D,19960123,000000,11.16,11.16,10.94,11.06,310400,0
+BSX.US,D,19960124,000000,11.1,11.63,11.03,11.53,581000,0
+BSX.US,D,19960125,000000,11.53,11.97,11.53,11.75,455400,0
+BSX.US,D,19960126,000000,11.72,12.41,11.69,12.38,1546400,0
+BSX.US,D,19960129,000000,12.25,12.31,11.97,12.25,1178400,0
+BSX.US,D,19960130,000000,12.25,12.6,12.16,12.53,660000,0
+BSX.US,D,19960131,000000,12.53,12.91,12.35,12.81,762000,0
+BSX.US,D,19960201,000000,12.88,12.88,12.47,12.56,1777800,0
+BSX.US,D,19960202,000000,12.5,12.53,12.25,12.38,1301200,0
+BSX.US,D,19960205,000000,12.41,12.41,12.1,12.13,878000,0
+BSX.US,D,19960206,000000,12.16,12.41,12.1,12.35,617200,0
+BSX.US,D,19960207,000000,12.25,12.25,12.06,12.13,915200,0
+BSX.US,D,19960208,000000,12.16,12.16,11.94,12.16,809000,0
+BSX.US,D,19960209,000000,12.1,12.5,12.06,12.38,864600,0
+BSX.US,D,19960212,000000,12.5,12.53,12.41,12.47,517200,0
+BSX.US,D,19960213,000000,12.38,12.5,12.28,12.31,454600,0
+BSX.US,D,19960214,000000,12.25,12.31,11.72,11.78,597600,0
+BSX.US,D,19960215,000000,11.63,11.75,11.47,11.75,1088400,0
+BSX.US,D,19960216,000000,11.72,11.72,11.44,11.56,508000,0
+BSX.US,D,19960220,000000,11.41,11.47,11.16,11.28,932800,0
+BSX.US,D,19960221,000000,11.25,11.44,11.13,11.28,1153000,0
+BSX.US,D,19960222,000000,11.5,11.6,11.35,11.47,857000,0
+BSX.US,D,19960223,000000,11.47,11.47,10.94,11.16,1511200,0
+BSX.US,D,19960226,000000,11.1,11.16,10.66,10.78,1572600,0
+BSX.US,D,19960227,000000,10.88,10.91,10.41,10.63,2187200,0
+BSX.US,D,19960228,000000,11.13,12.22,11.13,11.88,5856200,0
+BSX.US,D,19960229,000000,12,12.31,11.91,12,1339400,0
+BSX.US,D,19960301,000000,12.03,12.19,11.97,12.1,752400,0
+BSX.US,D,19960304,000000,12.06,12.22,11.85,11.85,615600,0
+BSX.US,D,19960305,000000,11.85,12.06,11.69,11.88,847200,0
+BSX.US,D,19960306,000000,11.88,11.91,11.75,11.75,596800,0
+BSX.US,D,19960307,000000,11.72,12.13,11.72,12.1,826600,0
+BSX.US,D,19960308,000000,11.88,11.94,11.63,11.66,628000,0
+BSX.US,D,19960311,000000,11.38,11.72,11.28,11.66,1433600,0
+BSX.US,D,19960312,000000,11.63,11.91,11.6,11.72,568000,0
+BSX.US,D,19960313,000000,11.85,11.85,11.72,11.75,863600,0
+BSX.US,D,19960314,000000,11.75,12.03,11.66,11.66,1173600,0
+BSX.US,D,19960315,000000,11.63,11.78,11.53,11.63,1676600,0
+BSX.US,D,19960318,000000,11.66,11.75,11.6,11.66,628800,0
+BSX.US,D,19960319,000000,11.94,11.94,11.66,11.66,1505400,0
+BSX.US,D,19960320,000000,11.72,11.78,11.63,11.75,809200,0
+BSX.US,D,19960321,000000,11.78,12.5,11.75,12.35,1399000,0
+BSX.US,D,19960322,000000,12.35,12.44,12.19,12.22,432000,0
+BSX.US,D,19960325,000000,12.28,12.47,12.16,12.31,481400,0
+BSX.US,D,19960326,000000,12.38,12.41,12,12.03,840200,0
+BSX.US,D,19960327,000000,12.1,12.1,11.6,11.66,1050000,0
+BSX.US,D,19960328,000000,11.63,11.66,11.44,11.53,1193800,0
+BSX.US,D,19960329,000000,11.6,11.72,11.5,11.5,1259000,0
+BSX.US,D,19960401,000000,11.63,11.63,11.53,11.6,1008800,0
+BSX.US,D,19960402,000000,11.6,11.81,11.53,11.72,755000,0
+BSX.US,D,19960403,000000,11.63,11.78,11.5,11.53,750000,0
+BSX.US,D,19960404,000000,11.53,11.85,11,11.31,1303600,0
+BSX.US,D,19960408,000000,10.94,10.94,10.63,10.81,1573000,0
+BSX.US,D,19960409,000000,10.88,10.91,10.63,10.69,835200,0
+BSX.US,D,19960410,000000,10.69,10.69,9.85,9.94,1800600,0
+BSX.US,D,19960411,000000,9.94,10.69,9.44,10.53,6539200,0
+BSX.US,D,19960412,000000,10.53,11.03,10.5,10.91,2616400,0
+BSX.US,D,19960415,000000,10.88,10.97,10.85,10.94,1842400,0
+BSX.US,D,19960416,000000,10.91,10.94,10.72,10.85,1219400,0
+BSX.US,D,19960417,000000,10.81,10.81,10.5,10.66,2375400,0
+BSX.US,D,19960418,000000,10.69,10.75,10.6,10.66,1736400,0
+BSX.US,D,19960419,000000,10.72,11,10.53,10.63,1444800,0
+BSX.US,D,19960422,000000,10.72,10.72,10.56,10.6,707200,0
+BSX.US,D,19960423,000000,10.63,10.75,10.6,10.66,1058400,0
+BSX.US,D,19960424,000000,10.66,10.75,10.53,10.53,1296200,0
+BSX.US,D,19960425,000000,10.56,10.56,10.03,10.25,1436400,0
+BSX.US,D,19960426,000000,10.28,10.28,9.97,10,4436600,0
+BSX.US,D,19960429,000000,10,10.97,9.94,10.94,3048200,0
+BSX.US,D,19960430,000000,10.85,11.19,10.63,10.78,1604000,0
+BSX.US,D,19960501,000000,10.94,11.53,10.94,11.28,3614600,0
+BSX.US,D,19960502,000000,11.41,11.44,11.06,11.06,1665800,0
+BSX.US,D,19960503,000000,11.1,11.13,10.56,10.6,860200,0
+BSX.US,D,19960506,000000,11,11,10.47,10.63,1070600,0
+BSX.US,D,19960507,000000,10.75,10.78,10.63,10.66,930400,0
+BSX.US,D,19960508,000000,10.63,10.63,10.38,10.56,1164600,0
+BSX.US,D,19960509,000000,10.5,10.53,10.22,10.35,1026200,0
+BSX.US,D,19960510,000000,10.38,10.53,10.38,10.44,1402000,0
+BSX.US,D,19960513,000000,10.44,10.53,10.22,10.5,892000,0
+BSX.US,D,19960514,000000,10.63,10.97,10.44,10.47,1512200,0
+BSX.US,D,19960515,000000,10.47,10.72,10.38,10.56,934200,0
+BSX.US,D,19960516,000000,10.5,10.6,10.41,10.5,736800,0
+BSX.US,D,19960517,000000,10.5,10.66,10.47,10.63,863800,0
+BSX.US,D,19960520,000000,10.66,10.66,10.41,10.47,605600,0
+BSX.US,D,19960521,000000,10.5,10.63,10.47,10.56,550000,0
+BSX.US,D,19960522,000000,10.5,10.88,10.41,10.85,1308200,0
+BSX.US,D,19960523,000000,10.81,10.94,10.72,10.88,676000,0
+BSX.US,D,19960524,000000,11.1,11.25,10.85,11.25,1081600,0
+BSX.US,D,19960528,000000,11.06,11.06,10.75,10.75,952600,0
+BSX.US,D,19960529,000000,10.78,10.94,10.75,10.85,1082000,0
+BSX.US,D,19960530,000000,10.78,11.06,10.75,10.94,569000,0
+BSX.US,D,19960531,000000,10.94,10.94,10.66,10.72,651000,0
+BSX.US,D,19960603,000000,10.66,10.75,10.53,10.63,462000,0
+BSX.US,D,19960604,000000,10.72,10.94,10.66,10.81,484000,0
+BSX.US,D,19960605,000000,10.88,11.16,10.85,11.13,2416400,0
+BSX.US,D,19960606,000000,11.16,11.28,11,11.25,1042200,0
+BSX.US,D,19960607,000000,11,11.19,10.94,11.19,644200,0
+BSX.US,D,19960610,000000,11.13,11.16,11,11.13,674400,0
+BSX.US,D,19960611,000000,11.1,11.1,10.81,10.81,1036000,0
+BSX.US,D,19960612,000000,10.85,10.91,10.35,10.38,1989200,0
+BSX.US,D,19960613,000000,10.41,10.47,10.19,10.38,2388800,0
+BSX.US,D,19960614,000000,10.28,10.35,10.06,10.22,903400,0
+BSX.US,D,19960617,000000,10.19,10.22,9.94,9.94,1549000,0
+BSX.US,D,19960618,000000,9.97,10,9.72,9.88,1582400,0
+BSX.US,D,19960619,000000,9.75,10.06,9.56,9.78,2748400,0
+BSX.US,D,19960620,000000,9.56,9.91,9.44,9.88,2489800,0
+BSX.US,D,19960621,000000,10,10.13,10,10,2470000,0
+BSX.US,D,19960624,000000,10.06,10.47,10.03,10.44,1195400,0
+BSX.US,D,19960625,000000,10.47,10.88,10.47,10.63,1589400,0
+BSX.US,D,19960626,000000,10.6,10.6,10.31,10.47,1130200,0
+BSX.US,D,19960627,000000,10.47,10.5,10.28,10.5,467000,0
+BSX.US,D,19960628,000000,10.5,11.25,10.44,11.25,1062600,0
+BSX.US,D,19960701,000000,10.94,10.94,10.75,10.88,488200,0
+BSX.US,D,19960702,000000,10.91,10.94,10.47,10.6,724600,0
+BSX.US,D,19960703,000000,10.66,10.66,10.19,10.25,690200,0
+BSX.US,D,19960705,000000,10.1,10.16,10.03,10.1,299000,0
+BSX.US,D,19960708,000000,10.03,10.06,9.91,9.97,859600,0
+BSX.US,D,19960709,000000,10.44,10.88,10.44,10.78,3481200,0
+BSX.US,D,19960710,000000,10.94,11.19,10.81,11.19,1433400,0
+BSX.US,D,19960711,000000,11.19,11.19,10.88,11.19,2235800,0
+BSX.US,D,19960712,000000,11.16,11.35,11.13,11.31,1554200,0
+BSX.US,D,19960715,000000,11.35,11.35,11.03,11.13,1100600,0
+BSX.US,D,19960716,000000,11.13,11.16,10.5,10.91,1141200,0
+BSX.US,D,19960717,000000,11.19,11.41,10.96,11.31,1306600,0
+BSX.US,D,19960718,000000,11.85,12.25,11.81,12.1,2901600,0
+BSX.US,D,19960719,000000,11.88,11.88,11.6,11.72,859600,0
+BSX.US,D,19960722,000000,11.69,11.69,11.47,11.6,470600,0
+BSX.US,D,19960723,000000,11.69,12.13,11.38,11.38,2283400,0
+BSX.US,D,19960724,000000,11.06,11.72,10.94,11.35,1193400,0
+BSX.US,D,19960725,000000,11.5,11.6,11.13,11.35,931800,0
+BSX.US,D,19960726,000000,11.41,11.41,11.06,11.31,802400,0
+BSX.US,D,19960729,000000,11.31,11.31,11.16,11.16,549400,0
+BSX.US,D,19960730,000000,11.16,11.28,11.13,11.28,979200,0
+BSX.US,D,19960731,000000,11.35,12,11.35,11.94,1685800,0
+BSX.US,D,19960801,000000,11.88,12.16,11.85,12.06,694800,0
+BSX.US,D,19960802,000000,12.1,12.22,12.06,12.16,1009200,0
+BSX.US,D,19960805,000000,12.19,12.35,11.91,11.94,741600,0
+BSX.US,D,19960806,000000,12,12.25,12,12.16,587800,0
+BSX.US,D,19960807,000000,12.22,12.22,12,12.1,901800,0
+BSX.US,D,19960808,000000,12.06,12.28,12.06,12.16,1269400,0
+BSX.US,D,19960809,000000,12.16,12.19,11.94,12,420800,0
+BSX.US,D,19960812,000000,12.03,12.22,11.88,12.16,442600,0
+BSX.US,D,19960813,000000,12.16,12.16,11.94,12.03,554600,0
+BSX.US,D,19960814,000000,11.88,12.06,11.81,11.85,311800,0
+BSX.US,D,19960815,000000,11.88,12.06,11.78,12,545600,0
+BSX.US,D,19960816,000000,12.06,12.06,11.91,11.94,348800,0
+BSX.US,D,19960819,000000,12,12.03,11.88,11.94,709200,0
+BSX.US,D,19960820,000000,11.91,11.91,11.56,11.56,506600,0
+BSX.US,D,19960821,000000,11.56,11.78,11.53,11.78,215600,0
+BSX.US,D,19960822,000000,11.69,11.88,11.41,11.72,211800,0
+BSX.US,D,19960823,000000,11.6,11.69,11.41,11.56,263600,0
+BSX.US,D,19960826,000000,11.56,11.56,11.44,11.5,293600,0
+BSX.US,D,19960827,000000,11.56,11.56,11.5,11.56,398800,0
+BSX.US,D,19960828,000000,11.56,11.63,11.56,11.6,478600,0
+BSX.US,D,19960829,000000,11.6,11.6,11.41,11.53,381800,0
+BSX.US,D,19960830,000000,11.5,11.56,11.38,11.47,420200,0
+BSX.US,D,19960903,000000,11.19,11.81,11,11.72,772200,0
+BSX.US,D,19960904,000000,11.72,11.72,11.5,11.66,377200,0
+BSX.US,D,19960905,000000,11.63,11.66,11.38,11.44,321200,0
+BSX.US,D,19960906,000000,11.47,11.78,11.47,11.66,555200,0
+BSX.US,D,19960909,000000,11.81,12.25,11.63,12.25,1230800,0
+BSX.US,D,19960910,000000,12.25,12.28,12.06,12.25,686200,0
+BSX.US,D,19960911,000000,12.31,12.47,12.25,12.44,1039400,0
+BSX.US,D,19960912,000000,12.63,13.47,12.6,13.35,3489000,0
+BSX.US,D,19960913,000000,13.44,13.63,13.19,13.63,2553800,0
+BSX.US,D,19960916,000000,13.6,14.13,13.56,13.91,1672800,0
+BSX.US,D,19960917,000000,14,14.06,13.75,13.91,1121800,0
+BSX.US,D,19960918,000000,13.88,13.94,13.53,13.53,721200,0
+BSX.US,D,19960919,000000,13.38,13.56,13.25,13.56,1064200,0
+BSX.US,D,19960920,000000,13.63,13.81,13.5,13.69,974800,0
+BSX.US,D,19960923,000000,13.69,13.81,13.63,13.81,471000,0
+BSX.US,D,19960924,000000,13.75,14.19,13.75,14.13,1027200,0
+BSX.US,D,19960925,000000,14.19,14.22,14.1,14.1,444800,0
+BSX.US,D,19960926,000000,14.13,14.16,13.94,14.1,507600,0
+BSX.US,D,19960927,000000,14.13,14.13,13.75,14.03,778800,0
+BSX.US,D,19960930,000000,14.03,14.41,14.03,14.38,1428800,0
+BSX.US,D,19961001,000000,14.35,14.38,14.06,14.31,1118200,0
+BSX.US,D,19961002,000000,14.35,14.44,14.06,14.1,422400,0
+BSX.US,D,19961003,000000,14.13,14.13,13.63,13.81,747400,0
+BSX.US,D,19961004,000000,13.97,14.19,13.97,14.16,790400,0
+BSX.US,D,19961007,000000,14.28,14.31,14,14,285800,0
+BSX.US,D,19961008,000000,13.94,14.22,13.94,14.16,534600,0
+BSX.US,D,19961009,000000,14.19,14.31,14.03,14.13,564400,0
+BSX.US,D,19961010,000000,14.13,14.25,14.03,14.22,303200,0
+BSX.US,D,19961011,000000,13.56,13.94,13.56,13.78,3248600,0
+BSX.US,D,19961014,000000,13.85,14,13.72,13.75,1376600,0
+BSX.US,D,19961015,000000,13.78,13.78,13.22,13.25,1230200,0
+BSX.US,D,19961016,000000,13.38,13.6,13.38,13.56,1203600,0
+BSX.US,D,19961017,000000,13.75,13.75,13.63,13.66,689600,0
+BSX.US,D,19961018,000000,13.78,13.81,13.6,13.69,214400,0
+BSX.US,D,19961021,000000,13.72,13.78,13.63,13.69,486400,0
+BSX.US,D,19961022,000000,13.69,13.69,13.22,13.41,1164400,0
+BSX.US,D,19961023,000000,13.38,13.66,13.31,13.66,640000,0
+BSX.US,D,19961024,000000,13.66,13.69,13.41,13.44,278200,0
+BSX.US,D,19961025,000000,13.44,13.47,13.22,13.44,554200,0
+BSX.US,D,19961028,000000,13.44,13.63,13.44,13.44,356200,0
+BSX.US,D,19961029,000000,13.47,13.53,13.35,13.41,408400,0
+BSX.US,D,19961030,000000,13.38,13.5,13.38,13.47,692800,0
+BSX.US,D,19961031,000000,13.44,13.69,13.41,13.6,671400,0
+BSX.US,D,19961101,000000,13.69,13.81,13.56,13.66,963000,0
+BSX.US,D,19961104,000000,13.66,13.66,13.44,13.6,953000,0
+BSX.US,D,19961105,000000,13.66,13.85,13.6,13.81,422200,0
+BSX.US,D,19961106,000000,13.85,14.47,13.81,14.44,1543400,0
+BSX.US,D,19961107,000000,14.38,14.91,14.25,14.78,1664400,0
+BSX.US,D,19961108,000000,14.81,14.81,14.38,14.66,1434000,0
+BSX.US,D,19961111,000000,14.63,14.78,14.63,14.69,676000,0
+BSX.US,D,19961112,000000,14.69,14.69,14.35,14.35,778600,0
+BSX.US,D,19961113,000000,14.25,14.35,14.1,14.25,837600,0
+BSX.US,D,19961114,000000,14.28,14.35,14.16,14.22,467400,0
+BSX.US,D,19961115,000000,14.25,14.31,14.1,14.25,1172000,0
+BSX.US,D,19961118,000000,14.25,14.28,14.19,14.28,299600,0
+BSX.US,D,19961119,000000,14.28,14.75,14.28,14.63,1462600,0
+BSX.US,D,19961120,000000,14.63,14.88,14.63,14.69,1315000,0
+BSX.US,D,19961121,000000,14.72,14.72,14.56,14.72,545400,0
+BSX.US,D,19961122,000000,14.72,15,14.72,14.85,823800,0
+BSX.US,D,19961125,000000,14.81,14.91,14.75,14.78,591000,0
+BSX.US,D,19961126,000000,14.81,14.81,14.63,14.63,913600,0
+BSX.US,D,19961127,000000,14.66,14.69,14.53,14.56,487800,0
+BSX.US,D,19961129,000000,14.6,14.63,14.56,14.6,259400,0
+BSX.US,D,19961202,000000,14.6,14.63,14.53,14.6,300000,0
+BSX.US,D,19961203,000000,14.63,14.75,14.28,14.38,589400,0
+BSX.US,D,19961204,000000,14.28,14.28,14,14.22,769600,0
+BSX.US,D,19961205,000000,14.28,14.28,14.19,14.19,272200,0
+BSX.US,D,19961206,000000,14.03,14.41,13.69,14.28,739800,0
+BSX.US,D,19961209,000000,14.38,14.5,14.25,14.47,324200,0
+BSX.US,D,19961210,000000,14.47,14.53,14.41,14.41,570000,0
+BSX.US,D,19961211,000000,14.31,14.38,14.16,14.38,719600,0
+BSX.US,D,19961212,000000,14.47,14.47,14.28,14.31,598400,0
+BSX.US,D,19961213,000000,14.22,14.35,14.16,14.25,569400,0
+BSX.US,D,19961216,000000,14.25,14.44,14.22,14.35,608200,0
+BSX.US,D,19961217,000000,14.28,14.41,14.22,14.31,807600,0
+BSX.US,D,19961218,000000,14.31,14.5,14.31,14.31,995400,0
+BSX.US,D,19961219,000000,14.44,14.94,14.35,14.91,1230000,0
+BSX.US,D,19961220,000000,15.19,15.19,14.85,14.88,2029800,0
+BSX.US,D,19961223,000000,14.88,15.22,14.85,15.01,905000,0
+BSX.US,D,19961224,000000,15.06,15.16,15,15.13,248000,0
+BSX.US,D,19961226,000000,15.13,15.16,15.03,15.13,441200,0
+BSX.US,D,19961227,000000,15.13,15.35,15.06,15.22,644400,0
+BSX.US,D,19961230,000000,15.22,15.38,15.16,15.25,1032000,0
+BSX.US,D,19961231,000000,15.22,15.25,15,15,465800,0
+BSX.US,D,19970102,000000,15.06,15.13,14.66,14.85,617200,0
+BSX.US,D,19970103,000000,14.85,15,14.78,15,674400,0
+BSX.US,D,19970106,000000,15.06,15.19,14.88,14.94,631200,0
+BSX.US,D,19970107,000000,14.88,15.1,14.85,15.1,534000,0
+BSX.US,D,19970108,000000,15.38,15.66,15.28,15.44,1425200,0
+BSX.US,D,19970109,000000,15.44,16.31,15.44,16.28,3938000,0
+BSX.US,D,19970110,000000,16.22,16.69,16.16,16.69,1514200,0
+BSX.US,D,19970113,000000,16.75,16.97,16.72,16.85,1217800,0
+BSX.US,D,19970114,000000,16.91,17,16.75,16.78,709000,0
+BSX.US,D,19970115,000000,16.69,16.85,16.63,16.75,648600,0
+BSX.US,D,19970116,000000,16.75,17,16.66,16.97,737400,0
+BSX.US,D,19970117,000000,17.1,17.88,17.06,17.88,1323000,0
+BSX.US,D,19970120,000000,17.81,17.81,16.69,16.72,2202600,0
+BSX.US,D,19970121,000000,16.72,17.25,16.72,17.24,8747400,0
+BSX.US,D,19970122,000000,17.16,17.22,16.94,17.19,2985000,0
+BSX.US,D,19970123,000000,17.19,17.35,17.13,17.25,1562400,0
+BSX.US,D,19970124,000000,17.25,17.25,16.94,17,919200,0
+BSX.US,D,19970127,000000,17,17,16.85,16.88,1300200,0
+BSX.US,D,19970128,000000,16.97,16.97,16.75,16.81,1186000,0
+BSX.US,D,19970129,000000,16.78,16.81,16.41,16.75,1811600,0
+BSX.US,D,19970130,000000,16.81,16.81,16.56,16.69,1168000,0
+BSX.US,D,19970131,000000,16.78,17.13,16.78,17.06,1372800,0
+BSX.US,D,19970203,000000,17.1,17.13,16.66,16.66,1165600,0
+BSX.US,D,19970204,000000,16.63,16.69,16.44,16.5,670200,0
+BSX.US,D,19970205,000000,16.53,16.53,15.97,16.22,770800,0
+BSX.US,D,19970206,000000,16.16,16.16,16.03,16.06,945600,0
+BSX.US,D,19970207,000000,16.22,16.25,15.91,16.13,698000,0
+BSX.US,D,19970210,000000,16.22,16.56,16.22,16.56,1283400,0
+BSX.US,D,19970211,000000,16.6,16.72,16.22,16.5,982400,0
+BSX.US,D,19970212,000000,16.44,16.97,16.35,16.81,1161400,0
+BSX.US,D,19970213,000000,16.85,17.31,16.85,17.31,806800,0
+BSX.US,D,19970214,000000,17.35,17.44,17.19,17.25,784400,0
+BSX.US,D,19970218,000000,17.13,17.13,16.53,16.94,1097800,0
+BSX.US,D,19970219,000000,16.94,17.13,16.91,17.06,725200,0
+BSX.US,D,19970220,000000,17.06,17.06,16.69,16.85,622800,0
+BSX.US,D,19970221,000000,16.81,16.88,16.66,16.69,926800,0
+BSX.US,D,19970224,000000,16.6,16.75,16.16,16.22,1137000,0
+BSX.US,D,19970225,000000,16.25,16.47,16.03,16.03,1995400,0
+BSX.US,D,19970226,000000,16.56,17.25,16.5,17.13,3844200,0
+BSX.US,D,19970227,000000,17.13,17.38,17.13,17.14,2159000,0
+BSX.US,D,19970228,000000,16.75,16.81,16.53,16.56,1308200,0
+BSX.US,D,19970303,000000,16.5,16.69,16.28,16.41,940000,0
+BSX.US,D,19970304,000000,16.47,16.69,16.38,16.53,859000,0
+BSX.US,D,19970305,000000,16.6,16.78,16.6,16.75,563600,0
+BSX.US,D,19970306,000000,16.94,16.94,16.69,16.81,539400,0
+BSX.US,D,19970307,000000,16.81,16.91,16.75,16.81,695200,0
+BSX.US,D,19970310,000000,16.97,17,16.78,16.97,488800,0
+BSX.US,D,19970311,000000,16.97,16.97,16.6,16.75,733400,0
+BSX.US,D,19970312,000000,16.69,16.69,16.25,16.35,665600,0
+BSX.US,D,19970313,000000,16.28,16.35,15.88,15.94,813200,0
+BSX.US,D,19970314,000000,15.75,16.22,15.72,16.19,1583200,0
+BSX.US,D,19970317,000000,16.19,16.25,16.13,16.16,1113600,0
+BSX.US,D,19970318,000000,16.16,16.16,16.06,16.16,1203000,0
+BSX.US,D,19970319,000000,16.13,16.25,15.85,15.97,1152000,0
+BSX.US,D,19970320,000000,16,16,15.72,15.94,553800,0
+BSX.US,D,19970321,000000,16.38,16.38,16.22,16.31,1039400,0
+BSX.US,D,19970324,000000,16.31,16.44,16.1,16.44,879800,0
+BSX.US,D,19970325,000000,16.44,16.44,16,16,1121000,0
+BSX.US,D,19970326,000000,16,16.19,15.88,15.88,1005800,0
+BSX.US,D,19970327,000000,16.03,16.19,15.91,15.94,1556000,0
+BSX.US,D,19970331,000000,15.78,15.81,15.44,15.44,1533800,0
+BSX.US,D,19970401,000000,15.19,15.35,14.56,14.94,2640000,0
+BSX.US,D,19970402,000000,14.88,15.35,14.81,15.16,1383200,0
+BSX.US,D,19970403,000000,15.06,15.06,14.35,14.97,2031200,0
+BSX.US,D,19970404,000000,14.81,15.41,14.78,15.22,1309200,0
+BSX.US,D,19970407,000000,15.31,15.31,14.97,14.97,983800,0
+BSX.US,D,19970408,000000,14.94,15.1,14.63,14.85,1439400,0
+BSX.US,D,19970409,000000,14.91,15.03,14.78,14.81,1540200,0
+BSX.US,D,19970410,000000,14.85,15.22,14.85,15.13,749000,0
+BSX.US,D,19970411,000000,12.5,12.5,11.22,11.53,20312200,0
+BSX.US,D,19970414,000000,11.69,11.88,11.5,11.6,7645600,0
+BSX.US,D,19970415,000000,11.75,11.78,11.38,11.38,6453600,0
+BSX.US,D,19970416,000000,11.41,11.41,10.53,10.63,4893000,0
+BSX.US,D,19970417,000000,10.78,11.28,10.78,11.13,6960200,0
+BSX.US,D,19970418,000000,11.25,11.31,10.94,11.03,3890800,0
+BSX.US,D,19970421,000000,11.03,11.06,10.35,10.41,3572200,0
+BSX.US,D,19970422,000000,10.41,10.44,10.25,10.44,4258800,0
+BSX.US,D,19970423,000000,10.31,10.72,10.31,10.69,2666000,0
+BSX.US,D,19970424,000000,10.75,10.85,10.6,10.66,1808200,0
+BSX.US,D,19970425,000000,10.63,10.78,10.56,10.72,1085400,0
+BSX.US,D,19970428,000000,10.75,10.97,10.72,10.85,1514800,0
+BSX.US,D,19970429,000000,11,11.16,10.63,10.63,2452600,0
+BSX.US,D,19970430,000000,11.63,12.44,11.56,12.06,6836200,0
+BSX.US,D,19970501,000000,12.1,12.13,11.89,11.97,2884800,0
+BSX.US,D,19970502,000000,11.97,12.69,11.97,12.53,1396000,0
+BSX.US,D,19970505,000000,12.63,12.66,12.25,12.41,2196800,0
+BSX.US,D,19970506,000000,12.47,12.53,12.31,12.53,1797600,0
+BSX.US,D,19970507,000000,12.56,13.28,12.56,13.03,2125800,0
+BSX.US,D,19970508,000000,12.75,13.19,12.75,13.16,2902400,0
+BSX.US,D,19970509,000000,13.16,13.16,12.66,12.72,1096000,0
+BSX.US,D,19970512,000000,12.78,13.13,12.78,13.13,1619400,0
+BSX.US,D,19970513,000000,13.19,13.66,13.16,13.53,3239600,0
+BSX.US,D,19970514,000000,13.69,13.75,12.13,12.6,9885600,0
+BSX.US,D,19970515,000000,12.38,12.81,12.03,12.5,6283400,0
+BSX.US,D,19970516,000000,12.5,12.5,12.22,12.25,3425400,0
+BSX.US,D,19970519,000000,12.22,12.31,12.03,12.25,2162800,0
+BSX.US,D,19970520,000000,12.22,12.53,12.16,12.47,1915400,0
+BSX.US,D,19970521,000000,12.75,13.1,12.66,12.81,2159200,0
+BSX.US,D,19970522,000000,12.88,13.06,12.78,12.88,2209000,0
+BSX.US,D,19970523,000000,12.88,12.94,12.85,12.85,1961400,0
+BSX.US,D,19970527,000000,12.85,13.31,12.85,13.25,1092400,0
+BSX.US,D,19970528,000000,13.19,13.35,13.16,13.22,885400,0
+BSX.US,D,19970529,000000,13.22,13.6,13.19,13.56,1043800,0
+BSX.US,D,19970530,000000,13.31,13.47,13.31,13.35,1640600,0
+BSX.US,D,19970602,000000,13.41,13.41,13.16,13.19,584000,0
+BSX.US,D,19970603,000000,13.13,13.19,12.94,12.97,1379600,0
+BSX.US,D,19970604,000000,12.94,13.35,12.94,13.19,2480400,0
+BSX.US,D,19970605,000000,13.25,13.6,13.25,13.5,2827400,0
+BSX.US,D,19970606,000000,13.53,14.5,13.53,14.31,3471400,0
+BSX.US,D,19970609,000000,14.38,14.38,13.94,14,1989000,0
+BSX.US,D,19970610,000000,14,14.16,13.81,14.06,777600,0
+BSX.US,D,19970611,000000,14.13,14.6,14.13,14.6,1940200,0
+BSX.US,D,19970612,000000,14.97,14.97,14.53,14.78,1901200,0
+BSX.US,D,19970613,000000,14.75,15.13,14.69,14.88,1629000,0
+BSX.US,D,19970616,000000,14.81,14.81,14.44,14.5,1043800,0
+BSX.US,D,19970617,000000,14.5,15.06,14.5,14.91,2780400,0
+BSX.US,D,19970618,000000,14.91,15.28,14.63,15.22,1737600,0
+BSX.US,D,19970619,000000,15.44,15.6,15.03,15.5,1522800,0
+BSX.US,D,19970620,000000,15.5,15.63,14.97,15.1,1828600,0
+BSX.US,D,19970623,000000,15.03,15.06,14.69,14.72,994000,0
+BSX.US,D,19970624,000000,14.88,15.44,14.81,15.41,1908800,0
+BSX.US,D,19970625,000000,15.5,15.74,15.31,15.47,1806000,0
+BSX.US,D,19970626,000000,15.44,15.53,15.05,15.05,1312000,0
+BSX.US,D,19970627,000000,15.19,15.5,15.06,15.11,1019400,0
+BSX.US,D,19970630,000000,15.11,15.5,14.97,15.36,790400,0
+BSX.US,D,19970701,000000,15.38,15.6,15.1,15.35,1056000,0
+BSX.US,D,19970702,000000,15.38,15.44,15.16,15.22,1558600,0
+BSX.US,D,19970703,000000,15.47,16.06,15.44,16.03,1227200,0
+BSX.US,D,19970707,000000,16.03,16.03,15.66,15.81,1504800,0
+BSX.US,D,19970708,000000,16.38,17.75,16.38,17.42,6891400,0
+BSX.US,D,19970709,000000,17.49,17.49,16.85,17.11,1852600,0
+BSX.US,D,19970710,000000,17.11,17.67,17.11,17.46,1456400,0
+BSX.US,D,19970711,000000,17.5,17.74,17.44,17.74,1125600,0
+BSX.US,D,19970714,000000,17.69,17.85,17.49,17.75,1944400,0
+BSX.US,D,19970715,000000,17.75,17.75,17.6,17.72,876000,0
+BSX.US,D,19970716,000000,17.75,18.56,17.75,18.47,1996600,0
+BSX.US,D,19970717,000000,18.31,18.31,17.86,18.06,1849200,0
+BSX.US,D,19970718,000000,18.03,18.13,17.63,17.91,1121200,0
+BSX.US,D,19970721,000000,17.75,18.13,17.41,17.83,1172600,0
+BSX.US,D,19970722,000000,17.83,18.06,17.66,18.06,712200,0
+BSX.US,D,19970723,000000,18.85,19.19,18.74,19.1,5036400,0
+BSX.US,D,19970724,000000,19.1,19.14,18.75,19,1984400,0
+BSX.US,D,19970725,000000,18.94,19.06,18.66,18.66,1046200,0
+BSX.US,D,19970728,000000,18.56,18.63,18.42,18.5,1026600,0
+BSX.US,D,19970729,000000,18.44,18.49,18.13,18.39,1087200,0
+BSX.US,D,19970730,000000,18.35,18.38,18.25,18.28,1057000,0
+BSX.US,D,19970731,000000,18.25,18.25,17.89,17.94,742800,0
+BSX.US,D,19970801,000000,17.92,18.06,17.38,17.74,2123600,0
+BSX.US,D,19970804,000000,18,18.21,17.88,18.13,2151200,0
+BSX.US,D,19970805,000000,18.24,18.6,18.22,18.25,1842000,0
+BSX.US,D,19970806,000000,18.25,19.25,18.21,19.25,2084200,0
+BSX.US,D,19970807,000000,19.25,19.61,18.6,18.85,1657400,0
+BSX.US,D,19970808,000000,18.66,19.03,18.27,18.91,1223400,0
+BSX.US,D,19970811,000000,18.94,19.03,18.35,18.75,1307600,0
+BSX.US,D,19970812,000000,18.75,18.75,18.28,18.3,1212600,0
+BSX.US,D,19970813,000000,18.49,18.53,17.83,18.17,1084400,0
+BSX.US,D,19970814,000000,18.22,18.42,18.03,18.25,1085800,0
+BSX.US,D,19970815,000000,18.31,18.31,17.77,17.78,1166800,0
+BSX.US,D,19970818,000000,17.78,17.81,17.33,17.81,1600000,0
+BSX.US,D,19970819,000000,17.85,18.44,17.83,18.31,933400,0
+BSX.US,D,19970820,000000,18.33,18.55,18.25,18.5,1049000,0
+BSX.US,D,19970821,000000,18.5,18.5,18.13,18.28,966000,0
+BSX.US,D,19970822,000000,17.88,18.46,17.88,18.46,816000,0
+BSX.US,D,19970825,000000,18.27,18.66,18.27,18.49,824200,0
+BSX.US,D,19970826,000000,18.33,18.39,18.19,18.19,466400,0
+BSX.US,D,19970827,000000,18.21,18.35,18.02,18.21,654800,0
+BSX.US,D,19970828,000000,18.06,18.24,17.85,17.85,990400,0
+BSX.US,D,19970829,000000,17.74,17.83,17.56,17.63,707400,0
+BSX.US,D,19970902,000000,17.74,18.16,17.66,18.13,818000,0
+BSX.US,D,19970903,000000,18.22,18.47,17.96,18.46,1575400,0
+BSX.US,D,19970904,000000,18.5,18.97,18.22,18.97,1829200,0
+BSX.US,D,19970905,000000,16.25,16.56,15.5,15.66,19645000,0
+BSX.US,D,19970908,000000,15.75,15.88,15.69,15.86,7538800,0
+BSX.US,D,19970909,000000,15.88,15.99,15.71,15.77,3625400,0
+BSX.US,D,19970910,000000,15.69,15.69,15.02,15.19,2783200,0
+BSX.US,D,19970911,000000,15.47,16,15.39,15.67,4725200,0
+BSX.US,D,19970912,000000,15.74,16,15.56,15.89,2680600,0
+BSX.US,D,19970915,000000,16,16,15.5,15.69,2138600,0
+BSX.US,D,19970916,000000,15.91,16,15.66,16,2237000,0
+BSX.US,D,19970917,000000,16,16.24,15.66,15.85,2122000,0
+BSX.US,D,19970918,000000,15.86,15.97,15.44,15.5,2276800,0
+BSX.US,D,19970919,000000,15.38,15.92,15.35,15.83,2773800,0
+BSX.US,D,19970922,000000,16,16.27,15.94,16.13,2126000,0
+BSX.US,D,19970923,000000,16.06,16.13,15.75,15.88,1768800,0
+BSX.US,D,19970924,000000,16,16.08,15.94,15.94,2087800,0
+BSX.US,D,19970925,000000,15.96,15.96,15.72,15.78,1205600,0
+BSX.US,D,19970926,000000,15.81,15.85,14.38,14.71,6500400,0
+BSX.US,D,19970929,000000,14.47,14.47,13.63,13.78,5524000,0
+BSX.US,D,19970930,000000,13.74,14.13,13.31,13.8,6524200,0
+BSX.US,D,19971001,000000,13.97,14.19,13.61,13.74,5535600,0
+BSX.US,D,19971002,000000,13.88,13.97,13.63,13.88,3212400,0
+BSX.US,D,19971003,000000,14,14.19,13.85,14.16,2636000,0
+BSX.US,D,19971006,000000,14.36,14.63,14.14,14.5,2115000,0
+BSX.US,D,19971007,000000,14.67,14.75,14.33,14.35,2611000,0
+BSX.US,D,19971008,000000,14.35,14.5,13.5,13.81,4953400,0
+BSX.US,D,19971009,000000,13.69,14.21,13.56,14,3636000,0
+BSX.US,D,19971010,000000,14.16,14.25,13.85,14.13,3077600,0
+BSX.US,D,19971013,000000,14.16,14.3,14.13,14.27,1439600,0
+BSX.US,D,19971014,000000,14.28,14.35,14.11,14.24,1354600,0
+BSX.US,D,19971015,000000,14.24,14.61,14.13,14.6,1371600,0
+BSX.US,D,19971016,000000,14.85,14.94,14.6,14.69,1424600,0
+BSX.US,D,19971017,000000,14.69,14.8,13.99,14.63,2527000,0
+BSX.US,D,19971020,000000,14.63,14.63,14.33,14.5,921400,0
+BSX.US,D,19971021,000000,14.56,14.78,14.31,14.36,1585400,0
+BSX.US,D,19971022,000000,12.78,12.99,12.56,12.75,11316800,0
+BSX.US,D,19971023,000000,12.64,12.88,12.25,12.35,7772200,0
+BSX.US,D,19971024,000000,12.63,12.63,11.8,12.16,4405400,0
+BSX.US,D,19971027,000000,12.1,12.1,11.1,11.21,2468000,0
+BSX.US,D,19971028,000000,10.75,12.11,10.55,12,4333200,0
+BSX.US,D,19971029,000000,12.25,12.46,11.71,11.85,1892400,0
+BSX.US,D,19971030,000000,11.63,11.88,11.39,11.41,1362600,0
+BSX.US,D,19971031,000000,11.61,11.63,11,11.38,2570800,0
+BSX.US,D,19971103,000000,11.5,11.88,11.5,11.64,1935200,0
+BSX.US,D,19971104,000000,11.88,12.16,11.71,12.11,2494800,0
+BSX.US,D,19971105,000000,12.31,13.35,12.31,13.35,3223800,0
+BSX.US,D,19971106,000000,13.25,13.63,13.05,13.35,2535600,0
+BSX.US,D,19971107,000000,13.35,13.88,13.05,13.72,2815800,0
+BSX.US,D,19971110,000000,13.38,13.8,13.38,13.5,1854600,0
+BSX.US,D,19971111,000000,13.56,13.6,13.33,13.47,1079600,0
+BSX.US,D,19971112,000000,12.94,13.11,12.69,12.86,2856200,0
+BSX.US,D,19971113,000000,13.22,13.36,12.94,13.33,1593600,0
+BSX.US,D,19971114,000000,13.39,13.75,13.31,13.75,1301800,0
+BSX.US,D,19971117,000000,14.25,14.31,14,14.06,2197600,0
+BSX.US,D,19971118,000000,14,14.05,13.56,13.63,1085600,0
+BSX.US,D,19971119,000000,13.64,13.66,12.97,13.24,2561400,0
+BSX.US,D,19971120,000000,13.17,13.41,13.14,13.17,1724200,0
+BSX.US,D,19971121,000000,13.17,13.31,12.89,13.19,2705200,0
+BSX.US,D,19971124,000000,12.97,12.99,12.38,12.5,3028400,0
+BSX.US,D,19971125,000000,12.5,12.5,10.91,11.13,7894200,0
+BSX.US,D,19971126,000000,11.25,11.46,10.88,11.33,7264400,0
+BSX.US,D,19971128,000000,11.5,11.5,11.28,11.3,1348000,0
+BSX.US,D,19971201,000000,11.75,11.78,11.44,11.56,2164800,0
+BSX.US,D,19971202,000000,11.53,11.56,11.35,11.38,1662400,0
+BSX.US,D,19971203,000000,11.44,11.67,11.19,11.56,1973200,0
+BSX.US,D,19971204,000000,11.64,11.66,11.38,11.47,1933600,0
+BSX.US,D,19971205,000000,11.47,11.78,11.31,11.58,2045200,0
+BSX.US,D,19971208,000000,11.58,11.58,11.21,11.33,2090200,0
+BSX.US,D,19971209,000000,11.46,11.46,11,11.06,2080200,0
+BSX.US,D,19971210,000000,11.03,11.31,10.81,11.25,3233400,0
+BSX.US,D,19971211,000000,11.25,11.44,10.77,10.78,5379000,0
+BSX.US,D,19971212,000000,10.78,10.88,10.38,10.55,5601000,0
+BSX.US,D,19971215,000000,10.56,10.94,10.56,10.83,2888800,0
+BSX.US,D,19971216,000000,11.22,11.24,10.91,10.97,1760400,0
+BSX.US,D,19971217,000000,11.03,11.16,10.77,10.88,2019600,0
+BSX.US,D,19971218,000000,10.41,10.86,10.33,10.66,2759200,0
+BSX.US,D,19971219,000000,10.28,10.53,10.25,10.39,2435800,0
+BSX.US,D,19971222,000000,10.56,11.13,10.38,10.97,2307800,0
+BSX.US,D,19971223,000000,11.1,11.5,10.97,11.06,2362600,0
+BSX.US,D,19971224,000000,11.08,11.28,10.94,11.03,876600,0
+BSX.US,D,19971226,000000,11.03,11.05,10.77,10.94,435000,0
+BSX.US,D,19971229,000000,11,11,10.6,10.72,1622400,0
+BSX.US,D,19971230,000000,10.75,11.3,10.71,11.3,1729000,0
+BSX.US,D,19971231,000000,11.56,11.81,11.42,11.47,1842000,0
+BSX.US,D,19980102,000000,11.56,11.8,11.5,11.56,1046800,0
+BSX.US,D,19980105,000000,11.72,11.85,11.5,11.75,1297400,0
+BSX.US,D,19980106,000000,11.66,11.72,11.53,11.53,1248400,0
+BSX.US,D,19980107,000000,11.6,11.63,11.27,11.56,1709600,0
+BSX.US,D,19980108,000000,11.64,12.39,11.61,12.31,3532000,0
+BSX.US,D,19980109,000000,12.25,12.25,11.53,11.83,3190800,0
+BSX.US,D,19980112,000000,11.5,11.86,11.44,11.47,2123400,0
+BSX.US,D,19980113,000000,11.25,11.39,11.03,11.06,2104600,0
+BSX.US,D,19980114,000000,11.06,11.22,10.71,10.81,3552800,0
+BSX.US,D,19980115,000000,10.83,10.86,10.56,10.77,3271800,0
+BSX.US,D,19980116,000000,11.63,12.24,11.6,11.64,6622600,0
+BSX.US,D,19980120,000000,12.13,12.25,11.75,12.24,2681000,0
+BSX.US,D,19980121,000000,11.85,12.19,11.85,12.13,1997000,0
+BSX.US,D,19980122,000000,12.03,12.21,11.89,12.17,2601400,0
+BSX.US,D,19980123,000000,12.14,12.38,12,12.33,1468800,0
+BSX.US,D,19980126,000000,12.31,12.31,12.16,12.24,1345200,0
+BSX.US,D,19980127,000000,12.22,12.74,12.22,12.52,2985800,0
+BSX.US,D,19980128,000000,12.69,13.06,12.44,12.75,3088400,0
+BSX.US,D,19980129,000000,12.91,13.13,12.72,12.86,1395200,0
+BSX.US,D,19980130,000000,12.86,12.86,12.61,12.69,1768800,0
+BSX.US,D,19980202,000000,13.03,13.31,13.02,13.25,2023400,0
+BSX.US,D,19980203,000000,13.25,13.49,12.44,12.85,3319600,0
+BSX.US,D,19980204,000000,12.85,13.67,12.72,13.56,2714200,0
+BSX.US,D,19980205,000000,13.81,13.99,13.44,13.6,2469200,0
+BSX.US,D,19980206,000000,13.61,14.08,13.61,14.08,2444600,0
+BSX.US,D,19980209,000000,14.08,14.21,13.88,14.21,1740200,0
+BSX.US,D,19980210,000000,14.91,15.63,14.36,14.5,6804400,0
+BSX.US,D,19980211,000000,14.5,14.69,14.22,14.61,4371800,0
+BSX.US,D,19980212,000000,14.69,14.72,14.39,14.47,3117000,0
+BSX.US,D,19980213,000000,14.56,14.81,14.35,14.38,2669000,0
+BSX.US,D,19980217,000000,14.6,14.72,14.35,14.63,1658400,0
+BSX.US,D,19980218,000000,14.63,14.88,14.63,14.81,1138400,0
+BSX.US,D,19980219,000000,14.85,15.1,14.31,14.94,2021000,0
+BSX.US,D,19980220,000000,14.85,14.86,14.49,14.5,1988200,0
+BSX.US,D,19980223,000000,14,14.22,13.81,13.83,2937400,0
+BSX.US,D,19980224,000000,13.77,14.41,13.69,13.96,2951400,0
+BSX.US,D,19980225,000000,14.63,15.1,14.56,14.71,4579000,0
+BSX.US,D,19980226,000000,14.71,14.94,14.63,14.83,2029000,0
+BSX.US,D,19980227,000000,14.92,15.25,14.85,14.94,2343600,0
+BSX.US,D,19980302,000000,14.81,14.99,14.77,14.88,1061000,0
+BSX.US,D,19980303,000000,14.77,15.06,14.77,14.91,1193600,0
+BSX.US,D,19980304,000000,15.11,15.11,14.69,14.72,1267000,0
+BSX.US,D,19980305,000000,14.63,14.63,14.49,14.5,1645200,0
+BSX.US,D,19980306,000000,14.5,14.74,14.41,14.53,1905000,0
+BSX.US,D,19980309,000000,14.38,14.97,14.38,14.91,1568600,0
+BSX.US,D,19980310,000000,14.85,15.61,14.81,15.46,2723000,0
+BSX.US,D,19980311,000000,15.5,15.61,15.19,15.28,1364200,0
+BSX.US,D,19980312,000000,15.25,16.38,15.25,16.35,4206800,0
+BSX.US,D,19980313,000000,17.25,17.33,16.89,17.03,7413400,0
+BSX.US,D,19980316,000000,17.1,17.61,17.1,17.52,3005200,0
+BSX.US,D,19980317,000000,17.53,17.63,17.35,17.44,2327000,0
+BSX.US,D,19980318,000000,17.38,17.55,17.16,17.52,2005800,0
+BSX.US,D,19980319,000000,17.52,17.92,17.5,17.74,2117600,0
+BSX.US,D,19980320,000000,17.85,17.88,17.64,17.75,1884800,0
+BSX.US,D,19980323,000000,17.75,17.75,17.41,17.56,1281800,0
+BSX.US,D,19980324,000000,17.5,17.56,17.16,17.35,1544600,0
+BSX.US,D,19980325,000000,16.88,17.25,16.6,16.91,2615200,0
+BSX.US,D,19980326,000000,16.88,16.99,16.41,16.69,1343000,0
+BSX.US,D,19980327,000000,17,17,16.66,16.77,1041600,0
+BSX.US,D,19980330,000000,16.78,16.91,16.55,16.63,474800,0
+BSX.US,D,19980331,000000,16.63,17.17,16.63,16.88,1221600,0
+BSX.US,D,19980401,000000,16.69,17.08,16.66,16.97,1027200,0
+BSX.US,D,19980402,000000,17.02,17.03,16.81,16.81,1311000,0
+BSX.US,D,19980403,000000,17.25,18.25,17.14,17.81,2835200,0
+BSX.US,D,19980406,000000,17.66,17.69,17.25,17.44,1415000,0
+BSX.US,D,19980407,000000,17.44,17.75,17.36,17.46,1258200,0
+BSX.US,D,19980408,000000,17.53,17.53,17.08,17.25,832000,0
+BSX.US,D,19980409,000000,17.19,17.23,17.06,17.13,1089800,0
+BSX.US,D,19980413,000000,17.06,17.13,16.78,16.92,891400,0
+BSX.US,D,19980414,000000,16.91,17.1,16.71,17.1,844600,0
+BSX.US,D,19980415,000000,17,17,16.71,16.78,442800,0
+BSX.US,D,19980416,000000,16.75,16.96,16.69,16.8,1246200,0
+BSX.US,D,19980417,000000,16.8,17.56,16.8,17.52,1800600,0
+BSX.US,D,19980420,000000,17.52,17.6,17.38,17.49,1716400,0
+BSX.US,D,19980421,000000,17.42,17.49,17.21,17.42,816600,0
+BSX.US,D,19980422,000000,17.27,17.52,17.25,17.47,938000,0
+BSX.US,D,19980423,000000,17.44,17.66,17.36,17.42,1091600,0
+BSX.US,D,19980424,000000,17.36,17.38,17.05,17.13,1023400,0
+BSX.US,D,19980427,000000,16.75,16.88,16.52,16.6,943800,0
+BSX.US,D,19980428,000000,16.88,17.13,16.75,17.13,1905800,0
+BSX.US,D,19980429,000000,17.75,18.35,17.5,18.13,3179200,0
+BSX.US,D,19980430,000000,18.47,18.47,17.88,18.08,2273400,0
+BSX.US,D,19980501,000000,18.08,18.6,17.94,18.5,1151400,0
+BSX.US,D,19980504,000000,18.5,18.64,18.28,18.46,1036000,0
+BSX.US,D,19980505,000000,18.33,18.42,18.06,18.35,726000,0
+BSX.US,D,19980506,000000,18.38,18.41,18.13,18.19,574000,0
+BSX.US,D,19980507,000000,18.13,18.13,17.96,18.05,726200,0
+BSX.US,D,19980508,000000,17.99,18.17,17.94,18.05,588800,0
+BSX.US,D,19980511,000000,17.75,18,17.63,17.69,779000,0
+BSX.US,D,19980512,000000,17.63,17.97,17.61,17.75,995200,0
+BSX.US,D,19980513,000000,17.8,18.02,17.75,17.94,542200,0
+BSX.US,D,19980514,000000,17.94,17.96,17.22,17.46,1611200,0
+BSX.US,D,19980515,000000,17.49,17.5,17.1,17.16,1030800,0
+BSX.US,D,19980518,000000,17.19,17.3,16.97,17.22,1282000,0
+BSX.US,D,19980519,000000,17.25,17.44,17.08,17.35,1024600,0
+BSX.US,D,19980520,000000,17.31,17.31,16.81,17.19,1392800,0
+BSX.US,D,19980521,000000,17.35,17.5,17.13,17.13,985000,0
+BSX.US,D,19980522,000000,17.06,17.06,16.66,16.89,893000,0
+BSX.US,D,19980526,000000,17,17,16.55,16.86,734400,0
+BSX.US,D,19980527,000000,16.28,16.53,15.94,16.38,2158200,0
+BSX.US,D,19980528,000000,16.38,16.44,15.38,15.81,7324000,0
+BSX.US,D,19980529,000000,15.94,16.19,15.88,15.91,4654200,0
+BSX.US,D,19980601,000000,15.94,16.05,15.13,15.27,1161200,0
+BSX.US,D,19980602,000000,15.5,15.81,15.42,15.75,1433800,0
+BSX.US,D,19980603,000000,15.75,16.22,15.75,15.99,1474200,0
+BSX.US,D,19980604,000000,15.94,16.21,15.89,16.13,625800,0
+BSX.US,D,19980605,000000,16.13,16.69,16.02,16.31,1819200,0
+BSX.US,D,19980608,000000,16.5,16.89,16.38,16.61,1336800,0
+BSX.US,D,19980609,000000,16.67,16.69,16.06,16.1,1223400,0
+BSX.US,D,19980610,000000,16.11,16.35,16,16.08,1263600,0
+BSX.US,D,19980611,000000,16.02,16.06,15.64,15.75,1085800,0
+BSX.US,D,19980612,000000,15.71,15.94,15.46,15.53,597000,0
+BSX.US,D,19980615,000000,15.53,15.53,15.19,15.25,837600,0
+BSX.US,D,19980616,000000,15.25,16.25,15.11,15.69,4220800,0
+BSX.US,D,19980617,000000,15.63,16.28,15.56,16.28,3214000,0
+BSX.US,D,19980618,000000,16.28,17.24,16.25,17.16,2346200,0
+BSX.US,D,19980619,000000,17.16,17.16,16.89,16.94,1198400,0
+BSX.US,D,19980622,000000,16.88,17.06,16.88,17.03,986800,0
+BSX.US,D,19980623,000000,17.16,17.22,16.77,16.96,1184200,0
+BSX.US,D,19980624,000000,16.81,17.75,16.81,17.5,1773200,0
+BSX.US,D,19980625,000000,17.47,17.81,17.38,17.5,1451600,0
+BSX.US,D,19980626,000000,17.5,17.71,17.47,17.5,630000,0
+BSX.US,D,19980629,000000,17.38,18.25,17.35,17.99,1438600,0
+BSX.US,D,19980630,000000,17.97,18.19,17.81,17.91,977800,0
+BSX.US,D,19980701,000000,18.16,18.38,18.02,18.11,1062600,0
+BSX.US,D,19980702,000000,18.13,18.5,18,18.5,1198400,0
+BSX.US,D,19980706,000000,18.72,19.6,18.63,19.5,2149600,0
+BSX.US,D,19980707,000000,19.44,19.44,18.97,19.08,1663000,0
+BSX.US,D,19980708,000000,19.28,19.39,19.08,19.16,1304800,0
+BSX.US,D,19980709,000000,19,19.06,18.25,18.67,2894400,0
+BSX.US,D,19980710,000000,18.5,18.78,18.39,18.6,2129200,0
+BSX.US,D,19980713,000000,18.6,18.6,18.38,18.44,912200,0
+BSX.US,D,19980714,000000,18.47,18.75,18.41,18.49,1203400,0
+BSX.US,D,19980715,000000,18.5,18.61,18.38,18.53,1603800,0
+BSX.US,D,19980716,000000,18.56,19.28,18.56,18.8,1749200,0
+BSX.US,D,19980717,000000,18.75,18.75,18.69,18.75,579800,0
+BSX.US,D,19980720,000000,18.75,19.13,18.75,19.05,720800,0
+BSX.US,D,19980721,000000,19.24,19.31,18.72,18.77,1348200,0
+BSX.US,D,19980722,000000,18.83,19.41,18.77,19.31,1142800,0
+BSX.US,D,19980723,000000,19.31,19.31,18.63,18.63,768800,0
+BSX.US,D,19980724,000000,18.63,18.63,17.91,18.16,1525200,0
+BSX.US,D,19980727,000000,18.22,18.6,18.06,18.52,542400,0
+BSX.US,D,19980728,000000,18.38,18.39,17.47,17.61,1102600,0
+BSX.US,D,19980729,000000,18.53,19.06,18.35,19.03,2792000,0
+BSX.US,D,19980730,000000,19.28,19.41,18.83,19.28,1411000,0
+BSX.US,D,19980731,000000,19.28,19.55,18.99,19.16,1469400,0
+BSX.US,D,19980803,000000,18.97,19.19,18.78,19.11,794000,0
+BSX.US,D,19980804,000000,19.31,19.36,18.66,18.78,1374400,0
+BSX.US,D,19980805,000000,18.8,18.94,18.35,18.58,1074800,0
+BSX.US,D,19980806,000000,18.44,18.66,17.88,17.97,1139400,0
+BSX.US,D,19980807,000000,17.97,18.81,17.86,18.69,1724200,0
+BSX.US,D,19980810,000000,18.63,18.99,18.46,18.78,1540400,0
+BSX.US,D,19980811,000000,18.38,18.42,17.88,18.08,1127000,0
+BSX.US,D,19980812,000000,18.63,18.85,18.17,18.6,2391400,0
+BSX.US,D,19980813,000000,18.6,19.63,18.6,19.22,2445400,0
+BSX.US,D,19980814,000000,19.16,19.56,18.88,19.5,1477000,0
+BSX.US,D,19980817,000000,19.44,19.63,19.03,19.52,1452800,0
+BSX.US,D,19980818,000000,19.53,20,19.38,19.96,2861200,0
+BSX.US,D,19980819,000000,20.06,20.38,19.86,20.28,1662600,0
+BSX.US,D,19980820,000000,20.27,20.27,19.94,20.06,975800,0
+BSX.US,D,19980821,000000,19.75,20.28,19.16,20.21,2208200,0
+BSX.US,D,19980824,000000,20.19,20.42,19.88,19.92,1665400,0
+BSX.US,D,19980825,000000,19.99,20.16,19.72,19.8,1496000,0
+BSX.US,D,19980826,000000,19.63,19.86,19.52,19.53,736800,0
+BSX.US,D,19980827,000000,19.28,19.41,18.75,18.91,2122400,0
+BSX.US,D,19980828,000000,18.91,18.92,18.06,18.24,1649800,0
+BSX.US,D,19980831,000000,17.56,17.91,17.05,17.31,2677400,0
+BSX.US,D,19980901,000000,17.31,18.24,17,18.05,1763600,0
+BSX.US,D,19980902,000000,17.99,18,17.44,18,1826800,0
+BSX.US,D,19980903,000000,17.78,18.03,17.56,17.72,1355000,0
+BSX.US,D,19980904,000000,17.75,17.75,16.75,17.39,2503400,0
+BSX.US,D,19980908,000000,17.63,17.91,17.28,17.83,1898200,0
+BSX.US,D,19980909,000000,17.83,18,17.44,17.44,1406200,0
+BSX.US,D,19980910,000000,17.31,17.31,16.94,17.06,1679200,0
+BSX.US,D,19980911,000000,17,17.08,16.49,16.64,1844800,0
+BSX.US,D,19980914,000000,16.64,17.31,16.64,17.1,1614200,0
+BSX.US,D,19980915,000000,16.91,16.94,15.75,16.22,3018200,0
+BSX.US,D,19980916,000000,16.53,16.78,16.38,16.75,2591000,0
+BSX.US,D,19980917,000000,16.31,16.56,16.03,16.19,1364000,0
+BSX.US,D,19980918,000000,16.22,16.31,15.91,15.92,1714600,0
+BSX.US,D,19980921,000000,15.25,15.28,14.47,14.55,3945400,0
+BSX.US,D,19980922,000000,15,15.35,14.94,15.1,4513000,0
+BSX.US,D,19980923,000000,15.06,15.1,14.52,14.94,2060200,0
+BSX.US,D,19980924,000000,13.75,14.38,13.67,13.88,5355600,0
+BSX.US,D,19980925,000000,13.53,13.94,13.47,13.66,3262200,0
+BSX.US,D,19980928,000000,13.38,13.6,13.03,13.25,2608200,0
+BSX.US,D,19980929,000000,13.22,13.24,12.69,12.88,3336200,0
+BSX.US,D,19980930,000000,12.81,13.53,12.56,12.85,2632400,0
+BSX.US,D,19981001,000000,12.63,12.88,11.97,12.05,3243800,0
+BSX.US,D,19981002,000000,12.44,13.06,12.16,12.88,4405200,0
+BSX.US,D,19981005,000000,12.89,13.11,12.38,12.5,2247000,0
+BSX.US,D,19981006,000000,12.31,13.46,11.97,13.16,4014600,0
+BSX.US,D,19981007,000000,13.22,13.81,13,13.5,2494400,0
+BSX.US,D,19981008,000000,13.28,13.28,12.83,13.05,1630000,0
+BSX.US,D,19981009,000000,12.72,12.72,12.28,12.5,3346600,0
+BSX.US,D,19981012,000000,12.5,12.6,11.53,11.74,3617000,0
+BSX.US,D,19981013,000000,11.63,12.3,11.52,12.24,2766400,0
+BSX.US,D,19981014,000000,12.3,12.56,12.19,12.25,1405600,0
+BSX.US,D,19981015,000000,12,12.44,11.89,12.1,2180400,0
+BSX.US,D,19981016,000000,12.35,12.5,12.16,12.38,1736200,0
+BSX.US,D,19981019,000000,12.5,13.38,12.5,12.81,1878400,0
+BSX.US,D,19981020,000000,13.1,13.58,13.06,13.52,1584800,0
+BSX.US,D,19981021,000000,13.52,14.22,13.38,14.17,1570000,0
+BSX.US,D,19981022,000000,14.17,14.75,14.16,14.33,3125400,0
+BSX.US,D,19981023,000000,14,14,13.35,13.63,3872600,0
+BSX.US,D,19981026,000000,13.61,14.24,13.55,14.21,1855600,0
+BSX.US,D,19981027,000000,14.5,14.66,14.19,14.19,1148200,0
+BSX.US,D,19981028,000000,14.21,14.21,13.74,13.75,1153000,0
+BSX.US,D,19981029,000000,13.75,13.78,13.41,13.5,1547800,0
+BSX.US,D,19981030,000000,13.81,13.91,13.52,13.63,1584400,0
+BSX.US,D,19981102,000000,13.69,14.13,13.06,13.06,4795800,0
+BSX.US,D,19981103,000000,11.25,11.81,11.25,11.6,3309200,0
+BSX.US,D,19981104,000000,10.06,11,10.06,10.88,25636600,0
+BSX.US,D,19981105,000000,10.86,11.19,10.72,11.1,7786800,0
+BSX.US,D,19981106,000000,11.13,11.19,10.92,10.94,5883600,0
+BSX.US,D,19981109,000000,11.06,11.06,10.36,10.6,5436800,0
+BSX.US,D,19981110,000000,10.66,10.8,10.44,10.6,3649200,0
+BSX.US,D,19981111,000000,10.75,11,10.69,10.92,3304800,0
+BSX.US,D,19981112,000000,10.94,11.22,10.83,11.22,4181400,0
+BSX.US,D,19981113,000000,11.17,12.19,10.96,12,9682400,0
+BSX.US,D,19981116,000000,12.38,12.38,12.1,12.25,3551800,0
+BSX.US,D,19981117,000000,12.25,12.36,11.75,12.06,2757200,0
+BSX.US,D,19981118,000000,12.25,12.3,12.1,12.21,1564600,0
+BSX.US,D,19981119,000000,12.27,12.71,12.19,12.67,2190400,0
+BSX.US,D,19981120,000000,12.67,12.91,12.44,12.86,2369000,0
+BSX.US,D,19981123,000000,13,13.63,12.97,13.36,2549600,0
+BSX.US,D,19981124,000000,13.35,13.35,12.66,12.86,2210800,0
+BSX.US,D,19981125,000000,12.81,12.83,12.13,12.38,3856600,0
+BSX.US,D,19981127,000000,12.56,12.85,12.47,12.85,1118400,0
+BSX.US,D,19981130,000000,12.85,13.13,12.19,12.38,3068800,0
+BSX.US,D,19981201,000000,12.63,13.75,12.56,13.53,5523000,0
+BSX.US,D,19981202,000000,14.25,14.35,13.63,14.06,5105000,0
+BSX.US,D,19981203,000000,13.63,13.94,13.1,13.19,3762200,0
+BSX.US,D,19981204,000000,13.44,13.81,13.38,13.6,2573800,0
+BSX.US,D,19981207,000000,13.72,13.91,13.35,13.44,1877200,0
+BSX.US,D,19981208,000000,13.38,13.5,12.53,12.75,4399400,0
+BSX.US,D,19981209,000000,12.75,13.69,12.75,13.53,3680200,0
+BSX.US,D,19981210,000000,13.72,13.85,13.16,13.22,2985400,0
+BSX.US,D,19981211,000000,13.25,13.5,13.03,13.28,1981400,0
+BSX.US,D,19981214,000000,13,13.19,12.56,12.78,1903200,0
+BSX.US,D,19981215,000000,12.78,12.78,12.53,12.75,1570600,0
+BSX.US,D,19981216,000000,12.69,13.22,12.56,13.06,3215800,0
+BSX.US,D,19981217,000000,13.31,13.41,12.81,12.85,3660600,0
+BSX.US,D,19981218,000000,12.5,12.56,10.88,11.56,20966400,0
+BSX.US,D,19981221,000000,11.25,12.19,11.06,11.44,9726400,0
+BSX.US,D,19981222,000000,12.88,12.88,12.38,12.56,9350400,0
+BSX.US,D,19981223,000000,12.69,12.75,12.19,12.44,3862400,0
+BSX.US,D,19981224,000000,12.5,13.06,12.5,12.94,4223400,0
+BSX.US,D,19981228,000000,13.25,13.81,12.88,13.28,2692200,0
+BSX.US,D,19981229,000000,13.28,13.56,13.06,13.22,1689800,0
+BSX.US,D,19981230,000000,13.41,13.63,13.19,13.35,2407200,0
+BSX.US,D,19981231,000000,13.16,13.53,12.97,13.41,1570800,0
+BSX.US,D,19990104,000000,13.72,13.78,12.56,13.22,2592600,0
+BSX.US,D,19990105,000000,13.13,13.13,12.66,13.06,2183600,0
+BSX.US,D,19990106,000000,13.06,13.66,12.63,13.66,3344400,0
+BSX.US,D,19990107,000000,13.06,13.75,13.06,13.6,3772400,0
+BSX.US,D,19990108,000000,13.69,13.69,12.81,13.03,6510800,0
+BSX.US,D,19990111,000000,13.03,13.03,12.72,12.85,2956800,0
+BSX.US,D,19990112,000000,12.75,12.75,12.53,12.56,4035000,0
+BSX.US,D,19990113,000000,12.06,12.6,12.06,12.38,2946000,0
+BSX.US,D,19990114,000000,12.38,12.5,12,12.03,1856600,0
+BSX.US,D,19990115,000000,12.16,12.47,11.97,12.25,2970600,0
+BSX.US,D,19990119,000000,12.13,12.22,11.78,11.88,3395600,0
+BSX.US,D,19990120,000000,11.78,12.81,11.69,12.31,4881600,0
+BSX.US,D,19990121,000000,12.25,12.6,11.94,12.06,2696600,0
+BSX.US,D,19990122,000000,11.75,12.19,11.5,11.66,3342600,0
+BSX.US,D,19990125,000000,11.85,12.13,11.69,11.81,2092800,0
+BSX.US,D,19990126,000000,11.81,12.06,11.6,11.91,2880200,0
+BSX.US,D,19990127,000000,12.13,12.13,11.5,11.88,6757600,0
+BSX.US,D,19990128,000000,11.97,12.16,11.69,12.13,2695600,0
+BSX.US,D,19990129,000000,12.06,12.25,11.88,12.19,4244800,0
+BSX.US,D,19990201,000000,12.13,12.38,11.88,12.06,2700600,0
+BSX.US,D,19990202,000000,11.97,12.1,11.75,11.91,2065800,0
+BSX.US,D,19990203,000000,12,13.1,11.85,12.75,5917600,0
+BSX.US,D,19990204,000000,12.78,12.97,12.19,12.75,2684600,0
+BSX.US,D,19990205,000000,12.75,12.88,12.38,12.6,2275000,0
+BSX.US,D,19990208,000000,12.66,13.19,12.53,13,2078600,0
+BSX.US,D,19990209,000000,13.1,13.22,12.81,12.81,2381400,0
+BSX.US,D,19990210,000000,12.78,12.88,12.53,12.69,1523800,0
+BSX.US,D,19990211,000000,12.69,13.19,12.66,13,1857000,0
+BSX.US,D,19990212,000000,13.13,13.6,13.13,13.41,3039800,0
+BSX.US,D,19990216,000000,13.56,13.69,13.41,13.63,2558600,0
+BSX.US,D,19990217,000000,13.81,14,13.44,13.53,3008000,0
+BSX.US,D,19990218,000000,13.75,14.1,13.66,14,2711000,0
+BSX.US,D,19990219,000000,13.75,14.03,13.44,13.72,4932000,0
+BSX.US,D,19990222,000000,14,14.5,13.88,14.25,4282800,0
+BSX.US,D,19990223,000000,14.5,14.63,13.78,13.81,2836800,0
+BSX.US,D,19990224,000000,13.44,14,13.19,13.28,4749400,0
+BSX.US,D,19990225,000000,13.25,13.25,12.53,13.1,4106600,0
+BSX.US,D,19990226,000000,13.31,13.38,12.69,13.25,2622600,0
+BSX.US,D,19990301,000000,13.75,13.94,13.38,13.94,3063600,0
+BSX.US,D,19990302,000000,13.88,15.63,13.88,14.81,8593200,0
+BSX.US,D,19990303,000000,14.78,15.41,14.78,14.97,4860000,0
+BSX.US,D,19990304,000000,14.63,15.1,14.56,15.03,3026400,0
+BSX.US,D,19990305,000000,15.19,15.6,15.16,15.38,4423800,0
+BSX.US,D,19990308,000000,15,15.13,14.56,15.06,1890600,0
+BSX.US,D,19990309,000000,14.94,15.41,14.88,15.19,1345400,0
+BSX.US,D,19990310,000000,15.13,15.13,14.75,14.91,1353200,0
+BSX.US,D,19990311,000000,15,16.75,14.97,16.06,5753600,0
+BSX.US,D,19990312,000000,16.31,16.69,16.06,16.38,2360000,0
+BSX.US,D,19990315,000000,16.47,16.94,16.1,16.94,4034600,0
+BSX.US,D,19990316,000000,17.06,17.38,16.13,17.16,5047400,0
+BSX.US,D,19990317,000000,17.1,17.13,16.35,17,1633600,0
+BSX.US,D,19990318,000000,18.63,19.63,18.5,19.25,21155600,0
+BSX.US,D,19990319,000000,19.94,21.63,19.75,20.75,19135400,0
+BSX.US,D,19990322,000000,20.31,20.35,19.69,19.81,4212200,0
+BSX.US,D,19990323,000000,19.78,19.91,19.19,19.28,4394400,0
+BSX.US,D,19990324,000000,19.38,19.5,19.06,19.13,2462000,0
+BSX.US,D,19990325,000000,19.16,19.47,19.03,19.19,2944200,0
+BSX.US,D,19990326,000000,19.06,19.35,18.81,18.88,2451800,0
+BSX.US,D,19990329,000000,19,19.81,18.94,19.63,1908400,0
+BSX.US,D,19990330,000000,19.63,19.81,19.53,19.66,2259000,0
+BSX.US,D,19990331,000000,20.25,20.81,19.88,20.31,5598000,0
+BSX.US,D,19990401,000000,20.19,20.5,19.78,19.88,3088200,0
+BSX.US,D,19990405,000000,20,20.31,19.81,20.03,1646600,0
+BSX.US,D,19990406,000000,20.06,20.69,20.06,20.5,3336800,0
+BSX.US,D,19990407,000000,20.75,20.75,19.78,20,1959000,0
+BSX.US,D,19990408,000000,20.13,20.38,19.72,19.94,1513800,0
+BSX.US,D,19990409,000000,19.5,20,19.5,19.94,2108800,0
+BSX.US,D,19990412,000000,19.25,20.38,19.25,20.31,2875000,0
+BSX.US,D,19990413,000000,20.22,20.72,19.75,20.56,2289400,0
+BSX.US,D,19990414,000000,20.44,20.44,19.78,20,2054200,0
+BSX.US,D,19990415,000000,19.88,19.88,18.69,19.75,3015000,0
+BSX.US,D,19990416,000000,19.44,19.44,17.69,18.35,2784800,0
+BSX.US,D,19990419,000000,18.5,18.91,16.81,17.88,4751400,0
+BSX.US,D,19990420,000000,17.94,19.38,17.06,19.38,3448200,0
+BSX.US,D,19990421,000000,20.69,22.47,20.28,21.94,11032200,0
+BSX.US,D,19990422,000000,22,22.31,21.5,21.88,5179000,0
+BSX.US,D,19990423,000000,21.81,21.85,21.22,21.63,2370600,0
+BSX.US,D,19990426,000000,21.69,22.31,21.35,21.97,3232000,0
+BSX.US,D,19990427,000000,22,22.44,21.56,21.91,1961000,0
+BSX.US,D,19990428,000000,21.81,22.16,21.5,21.85,1669400,0
+BSX.US,D,19990429,000000,21.85,22.25,21.13,21.22,1864200,0
+BSX.US,D,19990430,000000,21.22,21.72,20.66,21.28,2137000,0
+BSX.US,D,19990503,000000,20.75,20.78,20,20.5,2767800,0
+BSX.US,D,19990504,000000,20.47,20.94,20.19,20.63,2377000,0
+BSX.US,D,19990505,000000,20.6,20.6,19.5,20.19,2180000,0
+BSX.US,D,19990506,000000,20,20.47,19.75,20.38,2136000,0
+BSX.US,D,19990507,000000,20.44,20.75,19.97,20.41,2146200,0
+BSX.US,D,19990510,000000,20.44,20.44,19.5,20.03,2178000,0
+BSX.US,D,19990511,000000,20.06,20.19,19.56,20,1667600,0
+BSX.US,D,19990512,000000,20.19,21.25,19.88,21.25,4636600,0
+BSX.US,D,19990513,000000,21.5,21.72,21.06,21.66,3885600,0
+BSX.US,D,19990514,000000,21.31,21.44,20.75,21.13,1939400,0
+BSX.US,D,19990517,000000,21,21.13,20.6,20.91,1379200,0
+BSX.US,D,19990518,000000,21,21.25,20.91,21.13,1771600,0
+BSX.US,D,19990519,000000,21,21,20.25,20.47,3704600,0
+BSX.US,D,19990520,000000,20.35,21.81,20.19,21.63,3871600,0
+BSX.US,D,19990521,000000,21.81,21.94,20.63,20.63,2635400,0
+BSX.US,D,19990524,000000,20.5,20.53,19.5,19.5,1700200,0
+BSX.US,D,19990525,000000,19.5,20.1,18.91,19,2350800,0
+BSX.US,D,19990526,000000,18.91,19.19,18.5,19,1825000,0
+BSX.US,D,19990527,000000,19,19.47,18.81,18.94,1401400,0
+BSX.US,D,19990528,000000,19.06,19.75,18.97,19,1342400,0
+BSX.US,D,19990601,000000,18.91,18.91,17.63,17.91,4221600,0
+BSX.US,D,19990602,000000,18,18.25,17.75,18.03,2157800,0
+BSX.US,D,19990603,000000,18.1,19.91,18.06,19.69,3424800,0
+BSX.US,D,19990604,000000,19.97,20.85,19.91,20.72,3870000,0
+BSX.US,D,19990607,000000,20.75,20.94,20,20.28,1376000,0
+BSX.US,D,19990608,000000,20,20.28,19.75,20.06,777400,0
+BSX.US,D,19990609,000000,20.13,20.53,20.06,20.35,974400,0
+BSX.US,D,19990610,000000,20.63,20.63,19.85,20.31,1042000,0
+BSX.US,D,19990611,000000,20.28,20.69,19.81,20.44,1724200,0
+BSX.US,D,19990614,000000,20.5,20.56,19.81,20.16,1718200,0
+BSX.US,D,19990615,000000,20.44,20.85,20.41,20.6,1789400,0
+BSX.US,D,19990616,000000,20.6,21.47,20.6,21.41,2039600,0
+BSX.US,D,19990617,000000,21.41,21.6,21,21.03,1865000,0
+BSX.US,D,19990618,000000,21.03,21.06,20.28,20.38,1989800,0
+BSX.US,D,19990621,000000,20.47,20.47,19.56,20.06,2072600,0
+BSX.US,D,19990622,000000,19.5,20.13,19.44,19.88,1754200,0
+BSX.US,D,19990623,000000,20,20.35,19.81,19.88,1770200,0
+BSX.US,D,19990624,000000,20,20,19.72,19.94,2265000,0
+BSX.US,D,19990625,000000,20.44,20.6,20.25,20.5,12679800,0
+BSX.US,D,19990628,000000,20.13,20.97,19.97,20.22,6285000,0
+BSX.US,D,19990629,000000,20.22,21.47,20.22,21.38,3213200,0
+BSX.US,D,19990630,000000,21.31,21.97,21.03,21.97,2507000,0
+BSX.US,D,19990701,000000,21.69,21.94,21.28,21.88,7133800,0
+BSX.US,D,19990702,000000,21.91,22.22,21.78,22.16,1932600,0
+BSX.US,D,19990706,000000,22.25,22.63,22.03,22.06,3254000,0
+BSX.US,D,19990707,000000,21.56,22.69,21.56,22.56,2321400,0
+BSX.US,D,19990708,000000,22,22.56,21.81,22.56,2140000,0
+BSX.US,D,19990709,000000,22.53,22.97,22.5,22.94,1788400,0
+BSX.US,D,19990712,000000,22.81,23,22.63,23,1487200,0
+BSX.US,D,19990713,000000,22.75,22.81,22.31,22.53,1143600,0
+BSX.US,D,19990714,000000,22.6,23,22.53,22.66,1281800,0
+BSX.US,D,19990715,000000,22.66,23.22,22.63,22.72,1619600,0
+BSX.US,D,19990716,000000,22.69,23.41,22.56,23.25,2733000,0
+BSX.US,D,19990719,000000,23.38,23.53,22.97,23.03,2586800,0
+BSX.US,D,19990720,000000,23,23.19,22.38,22.69,2609000,0
+BSX.US,D,19990721,000000,22,22,20.81,21.35,5586600,0
+BSX.US,D,19990722,000000,21.25,22.1,20.97,21.13,3178800,0
+BSX.US,D,19990723,000000,21.25,21.53,20.94,21.38,879800,0
+BSX.US,D,19990726,000000,21.03,21.5,21,21.35,995400,0
+BSX.US,D,19990727,000000,21.35,21.44,20.5,21,893400,0
+BSX.US,D,19990728,000000,20.75,21.13,20.44,21.13,1417000,0
+BSX.US,D,19990729,000000,20.88,21.5,20.75,21.47,1554600,0
+BSX.US,D,19990730,000000,21.47,21.47,20.13,20.28,1033600,0
+BSX.US,D,19990802,000000,20,21,20,20.19,1513800,0
+BSX.US,D,19990803,000000,19.94,20.06,19.5,19.5,1232400,0
+BSX.US,D,19990804,000000,19.25,19.31,18.63,18.66,1871000,0
+BSX.US,D,19990805,000000,18.66,18.66,17.88,18.25,2890800,0
+BSX.US,D,19990806,000000,15.03,15.69,14.88,15,21778000,0
+BSX.US,D,19990809,000000,15.69,16.63,15.53,16.63,8175400,0
+BSX.US,D,19990810,000000,16.56,16.94,15.5,15.85,6931600,0
+BSX.US,D,19990811,000000,16.25,16.6,16,16.44,2853200,0
+BSX.US,D,19990812,000000,16.75,17.22,16.47,17.19,4663800,0
+BSX.US,D,19990813,000000,17.38,17.6,17.25,17.47,3918000,0
+BSX.US,D,19990816,000000,17.53,17.88,17.31,17.5,3698400,0
+BSX.US,D,19990817,000000,17.88,17.97,17.63,17.94,3390600,0
+BSX.US,D,19990818,000000,18,18,17.19,17.28,2931200,0
+BSX.US,D,19990819,000000,17.28,17.47,16.94,17,2641600,0
+BSX.US,D,19990820,000000,17.69,17.97,17.38,17.91,2783800,0
+BSX.US,D,19990823,000000,18.06,18.44,18,18,2441200,0
+BSX.US,D,19990824,000000,17.94,18.06,17.5,17.63,1382600,0
+BSX.US,D,19990825,000000,17.63,18.06,17.44,17.81,3376200,0
+BSX.US,D,19990826,000000,17.88,18.22,17.81,18.06,2291400,0
+BSX.US,D,19990827,000000,18.06,18.25,17.88,18.06,1134000,0
+BSX.US,D,19990830,000000,17.88,18.19,17.5,17.56,985400,0
+BSX.US,D,19990831,000000,17.81,17.88,16.78,16.97,1910200,0
+BSX.US,D,19990901,000000,16.88,17.1,16.85,17,4403200,0
+BSX.US,D,19990902,000000,16.56,16.75,16.41,16.66,4444600,0
+BSX.US,D,19990903,000000,17,17.63,16.94,17.6,3910000,0
+BSX.US,D,19990907,000000,17.47,17.99,17.47,17.91,1861000,0
+BSX.US,D,19990908,000000,17.69,18.06,17.41,17.41,2514200,0
+BSX.US,D,19990909,000000,17.44,17.56,17.19,17.38,2477800,0
+BSX.US,D,19990910,000000,17.38,17.85,17.31,17.72,2369600,0
+BSX.US,D,19990913,000000,17.72,17.78,17.5,17.63,1498000,0
+BSX.US,D,19990914,000000,17.56,17.75,17.41,17.66,1503200,0
+BSX.US,D,19990915,000000,14.5,15,13.13,13.5,28147800,0
+BSX.US,D,19990916,000000,13.88,13.97,13.06,13.19,12543400,0
+BSX.US,D,19990917,000000,13.56,14.06,13.53,13.81,9884400,0
+BSX.US,D,19990920,000000,14.16,14.19,13.85,13.91,4308000,0
+BSX.US,D,19990921,000000,13.88,13.91,13,13.63,5802000,0
+BSX.US,D,19990922,000000,13.91,13.91,13.44,13.75,3469000,0
+BSX.US,D,19990923,000000,13.75,13.75,12.13,12.38,6807400,0
+BSX.US,D,19990924,000000,12.63,12.88,11.88,11.97,8023400,0
+BSX.US,D,19990927,000000,12.03,12.25,11.38,11.41,6708600,0
+BSX.US,D,19990928,000000,11.25,11.28,10.75,11,9288600,0
+BSX.US,D,19990929,000000,11.16,11.91,11.03,11.88,4804000,0
+BSX.US,D,19990930,000000,12.03,12.41,11.78,12.38,6001600,0
+BSX.US,D,19991001,000000,12,12.31,11.44,11.6,3952200,0
+BSX.US,D,19991004,000000,11.63,12.1,11.6,11.97,1573000,0
+BSX.US,D,19991005,000000,12,12.25,12,12.13,2335400,0
+BSX.US,D,19991006,000000,12.03,12.28,11.75,12,2232800,0
+BSX.US,D,19991007,000000,12.13,12.31,11.97,12.28,2518200,0
+BSX.US,D,19991008,000000,12.22,13,12.22,12.66,2505200,0
+BSX.US,D,19991011,000000,12.6,12.81,12.38,12.41,1556400,0
+BSX.US,D,19991012,000000,12.19,12.25,11.5,11.63,5748200,0
+BSX.US,D,19991013,000000,11.5,11.5,10.25,10.5,12109000,0
+BSX.US,D,19991014,000000,9.94,10.28,9.85,10.13,16240200,0
+BSX.US,D,19991015,000000,9.69,10.16,9.69,9.91,8692600,0
+BSX.US,D,19991018,000000,9.94,10,9.53,9.66,6706400,0
+BSX.US,D,19991019,000000,9.69,9.75,9.1,9.25,9289200,0
+BSX.US,D,19991020,000000,9.63,9.63,9,9.22,5023200,0
+BSX.US,D,19991021,000000,9.06,9.35,8.97,9.06,6440000,0
+BSX.US,D,19991022,000000,9.25,9.72,9.25,9.47,3976200,0
+BSX.US,D,19991025,000000,9.5,9.56,8.81,8.91,5502400,0
+BSX.US,D,19991026,000000,8.97,9.06,8.78,9,4898000,0
+BSX.US,D,19991027,000000,9.53,9.81,9.22,9.56,10991400,0
+BSX.US,D,19991028,000000,9.85,10.1,9.78,10.06,6527600,0
+BSX.US,D,19991029,000000,10.16,10.25,9.88,10.1,5718200,0
+BSX.US,D,19991101,000000,10.16,10.69,9.94,10.44,5763000,0
+BSX.US,D,19991102,000000,10.5,10.81,10.5,10.56,5152600,0
+BSX.US,D,19991103,000000,10.72,10.81,10.25,10.35,5696800,0
+BSX.US,D,19991104,000000,10.28,10.38,10.1,10.25,5060000,0
+BSX.US,D,19991105,000000,10.5,11,10.47,10.6,4715200,0
+BSX.US,D,19991108,000000,10.88,10.91,10.03,10.16,7680600,0
+BSX.US,D,19991109,000000,10.28,10.5,10.13,10.25,2603400,0
+BSX.US,D,19991110,000000,10.19,10.38,10.13,10.25,3551200,0
+BSX.US,D,19991111,000000,10.38,10.5,10.31,10.5,3383800,0
+BSX.US,D,19991112,000000,10.5,10.81,10.38,10.63,2854400,0
+BSX.US,D,19991115,000000,10.72,11.16,10.56,11.13,3671800,0
+BSX.US,D,19991117,000000,11.31,11.31,10.63,10.91,2669600,0
+BSX.US,D,19991118,000000,11.13,11.13,10.75,10.81,4273200,0
+BSX.US,D,19991119,000000,10.81,10.94,10.63,10.85,3093000,0
+BSX.US,D,19991122,000000,10.85,11,10.75,11,3393000,0
+BSX.US,D,19991123,000000,11,11,10.75,10.94,3762600,0
+BSX.US,D,19991124,000000,10.97,11.25,10.81,11.22,10072200,0
+BSX.US,D,19991126,000000,11.22,11.25,11.03,11.25,1158600,0
+BSX.US,D,19991129,000000,11.19,11.22,10.91,11.13,3486800,0
+BSX.US,D,19991130,000000,11.13,11.16,10.53,10.56,3873000,0
+BSX.US,D,19991201,000000,10.44,10.72,10.13,10.47,3763000,0
+BSX.US,D,19991202,000000,10.41,10.53,10.25,10.5,1796400,0
+BSX.US,D,19991203,000000,10.56,10.72,10.25,10.25,2609400,0
+BSX.US,D,19991206,000000,10.25,10.41,10,10,1964600,0
+BSX.US,D,19991207,000000,10.1,10.44,10.06,10.25,3170600,0
+BSX.US,D,19991208,000000,10.25,10.63,10.22,10.5,2640600,0
+BSX.US,D,19991209,000000,10.28,10.38,10.1,10.19,2869400,0
+BSX.US,D,19991210,000000,10.06,10.22,10,10,2444200,0
+BSX.US,D,19991213,000000,10,10.28,9.88,10.25,4049200,0
+BSX.US,D,19991214,000000,10.25,10.66,9.5,9.5,5348000,0
+BSX.US,D,19991215,000000,10.06,10.31,9.81,10,5069200,0
+BSX.US,D,19991216,000000,9.85,9.94,9.53,9.63,4427200,0
+BSX.US,D,19991217,000000,9.5,9.66,9.28,9.6,5895800,0
+BSX.US,D,19991220,000000,9.72,9.91,9.6,9.81,4877400,0
+BSX.US,D,19991221,000000,9.88,10.1,9.72,10,3930800,0
+BSX.US,D,19991222,000000,10,10.22,10,10.16,2947400,0
+BSX.US,D,19991223,000000,10.22,10.63,10.16,10.63,4491000,0
+BSX.US,D,19991227,000000,10.5,10.56,10.25,10.38,4138000,0
+BSX.US,D,19991228,000000,10.38,10.6,10.31,10.5,2610800,0
+BSX.US,D,19991229,000000,10.41,10.6,10.31,10.41,2169200,0
+BSX.US,D,19991230,000000,10.28,11.25,10.28,11.19,5349200,0
+BSX.US,D,19991231,000000,10.94,11.16,10.85,10.94,1531000,0
+BSX.US,D,20000103,000000,11.06,11.6,11,11.5,4971400,0
+BSX.US,D,20000104,000000,11.44,12,11.22,11.69,6709600,0
+BSX.US,D,20000105,000000,11.78,12.6,11.5,12.53,7865600,0
+BSX.US,D,20000106,000000,12.56,12.94,12.53,12.88,5055000,0
+BSX.US,D,20000107,000000,12.88,12.88,12.25,12.41,6017800,0
+BSX.US,D,20000110,000000,12.13,12.31,11.75,12,3811600,0
+BSX.US,D,20000111,000000,11.94,12,11.75,11.85,3700000,0
+BSX.US,D,20000112,000000,11.88,11.88,11.35,11.44,2574400,0
+BSX.US,D,20000113,000000,11.25,11.47,11.1,11.35,5666600,0
+BSX.US,D,20000114,000000,11.35,11.72,11.13,11.5,5893800,0
+BSX.US,D,20000118,000000,11.35,11.63,11.19,11.63,2849400,0
+BSX.US,D,20000119,000000,11.6,11.6,11.06,11.35,5204200,0
+BSX.US,D,20000120,000000,11.13,11.16,10.53,10.56,4937400,0
+BSX.US,D,20000121,000000,10.69,10.69,10.25,10.35,5543400,0
+BSX.US,D,20000124,000000,10.56,10.85,10.44,10.56,3930400,0
+BSX.US,D,20000125,000000,10.56,10.69,10.35,10.41,2151400,0
+BSX.US,D,20000126,000000,10.44,10.69,10.31,10.6,2543200,0
+BSX.US,D,20000127,000000,10.72,10.72,10.41,10.56,2382000,0
+BSX.US,D,20000128,000000,10.44,10.72,10.35,10.44,2215800,0
+BSX.US,D,20000131,000000,10.41,10.44,10.13,10.38,3185000,0
+BSX.US,D,20000201,000000,10.38,10.38,10,10.19,1916000,0
+BSX.US,D,20000202,000000,10.19,10.88,10.19,10.5,4037400,0
+BSX.US,D,20000203,000000,10.13,10.25,9.75,9.97,5177800,0
+BSX.US,D,20000204,000000,9.78,9.94,9.63,9.75,4558000,0
+BSX.US,D,20000207,000000,9.75,9.88,9.5,9.56,4417200,0
+BSX.US,D,20000208,000000,9.63,9.69,9.28,9.63,4282400,0
+BSX.US,D,20000209,000000,9.85,10.66,9.56,10.53,12934400,0
+BSX.US,D,20000210,000000,10.44,10.6,9.75,9.97,8131800,0
+BSX.US,D,20000211,000000,9.78,9.91,9.47,9.5,5154800,0
+BSX.US,D,20000214,000000,9.5,9.72,9.5,9.69,4690000,0
+BSX.US,D,20000215,000000,9.69,9.81,9.6,9.81,3967000,0
+BSX.US,D,20000216,000000,9.72,9.75,9.38,9.47,4312600,0
+BSX.US,D,20000217,000000,9.47,9.81,9.31,9.81,4494200,0
+BSX.US,D,20000218,000000,9.63,9.75,9.53,9.63,3751400,0
+BSX.US,D,20000222,000000,9.63,9.78,9.5,9.72,2405800,0
+BSX.US,D,20000223,000000,9.63,9.69,9.44,9.5,3220200,0
+BSX.US,D,20000224,000000,9.5,9.56,9.03,9.31,3934200,0
+BSX.US,D,20000225,000000,9.44,9.44,8.91,8.94,3895200,0
+BSX.US,D,20000228,000000,9.06,9.22,8.88,9,1783200,0
+BSX.US,D,20000229,000000,9,9.16,8.88,9.13,2373000,0
+BSX.US,D,20000301,000000,9.06,9.1,8.81,8.96,3366600,0
+BSX.US,D,20000302,000000,9.03,9.03,8.88,8.91,1550800,0
+BSX.US,D,20000303,000000,9,9.31,8.88,9,2277600,0
+BSX.US,D,20000306,000000,9.25,9.41,9.19,9.38,2571400,0
+BSX.US,D,20000307,000000,9.41,9.44,9,9.03,2052800,0
+BSX.US,D,20000308,000000,9.19,9.56,9.16,9.56,3159200,0
+BSX.US,D,20000309,000000,9.85,10.88,9.63,10.66,10391200,0
+BSX.US,D,20000310,000000,10.97,11.1,10.44,10.69,7961400,0
+BSX.US,D,20000313,000000,10.41,10.72,10.25,10.47,2777200,0
+BSX.US,D,20000314,000000,10.5,10.66,10.35,10.35,2558200,0
+BSX.US,D,20000315,000000,10.6,10.69,10.44,10.66,3220600,0
+BSX.US,D,20000316,000000,11,12.38,10.75,12.38,4426600,0
+BSX.US,D,20000317,000000,11.44,11.5,10.69,11.5,4237000,0
+BSX.US,D,20000320,000000,11.35,11.35,10.78,10.97,2880400,0
+BSX.US,D,20000321,000000,10.97,10.97,10.6,10.85,2274600,0
+BSX.US,D,20000322,000000,10.97,11.1,10.69,11.03,2488800,0
+BSX.US,D,20000323,000000,10.78,11.1,10.56,11.03,2679800,0
+BSX.US,D,20000324,000000,10.88,11.19,10.66,11.16,3060200,0
+BSX.US,D,20000327,000000,11.16,11.22,10.91,10.97,1312800,0
+BSX.US,D,20000328,000000,10.88,10.94,10.6,10.69,2322400,0
+BSX.US,D,20000329,000000,10.69,10.69,10.28,10.47,2292800,0
+BSX.US,D,20000330,000000,10.5,10.53,10.03,10.13,2788000,0
+BSX.US,D,20000331,000000,10.44,10.66,10.16,10.66,2495400,0
+BSX.US,D,20000403,000000,10.47,10.63,10.25,10.35,2554200,0
+BSX.US,D,20000404,000000,10.44,10.81,9.69,10.56,4836400,0
+BSX.US,D,20000405,000000,9.94,10.6,9.94,10.5,2719000,0
+BSX.US,D,20000406,000000,10.63,10.72,10.47,10.63,1874400,0
+BSX.US,D,20000407,000000,10.63,10.69,10.44,10.5,1232400,0
+BSX.US,D,20000410,000000,10.38,10.72,10.35,10.56,1540600,0
+BSX.US,D,20000411,000000,10.5,10.72,10.38,10.53,2848200,0
+BSX.US,D,20000412,000000,10.53,11.03,10.53,10.91,4648600,0
+BSX.US,D,20000413,000000,10.91,11.75,10.88,11.25,5708600,0
+BSX.US,D,20000414,000000,11,11.6,10.53,10.88,4051400,0
+BSX.US,D,20000417,000000,10.47,10.69,10.31,10.56,2638200,0
+BSX.US,D,20000418,000000,10.28,11.75,10.13,11.53,4616600,0
+BSX.US,D,20000419,000000,11.88,12.88,11.88,12.63,12817200,0
+BSX.US,D,20000420,000000,12.69,13,12.03,12.16,4724200,0
+BSX.US,D,20000424,000000,12.03,12.81,11.94,12.69,4621600,0
+BSX.US,D,20000425,000000,12.78,14,12.78,13.94,8023800,0
+BSX.US,D,20000426,000000,13.97,13.97,13.41,13.63,2877200,0
+BSX.US,D,20000427,000000,13.03,13.5,13.03,13.5,3036200,0
+BSX.US,D,20000428,000000,13.38,13.44,13,13.25,1990800,0
+BSX.US,D,20000501,000000,13,13.38,12.94,13.28,2574200,0
+BSX.US,D,20000502,000000,12.85,13.88,12.81,13.75,4888600,0
+BSX.US,D,20000503,000000,13.72,13.72,13.35,13.47,2615200,0
+BSX.US,D,20000504,000000,13.47,13.47,12.91,13.16,2415800,0
+BSX.US,D,20000505,000000,13.44,13.5,13.1,13.28,2342400,0
+BSX.US,D,20000508,000000,13,13.75,13,13.69,2370400,0
+BSX.US,D,20000509,000000,13.69,14.6,13.5,14.16,7047200,0
+BSX.US,D,20000510,000000,14.03,14.03,13.25,13.35,3333400,0
+BSX.US,D,20000511,000000,13.5,13.78,12.38,12.63,6327400,0
+BSX.US,D,20000512,000000,12.63,12.63,11.81,12.03,7141400,0
+BSX.US,D,20000515,000000,12.03,12.69,11.94,12.56,3847200,0
+BSX.US,D,20000516,000000,12.66,12.66,12.28,12.5,3202400,0
+BSX.US,D,20000517,000000,12.19,12.81,12.16,12.66,1773200,0
+BSX.US,D,20000518,000000,12.72,13.44,12.63,13.13,8017600,0
+BSX.US,D,20000519,000000,12.66,13.13,12.41,12.97,4410800,0
+BSX.US,D,20000522,000000,13.1,13.1,12.38,12.5,2660600,0
+BSX.US,D,20000523,000000,12.5,12.6,12.31,12.38,1252200,0
+BSX.US,D,20000524,000000,12.28,12.44,12.03,12.38,1761000,0
+BSX.US,D,20000525,000000,12.25,13.22,11.97,12.91,5114400,0
+BSX.US,D,20000526,000000,12.94,12.97,12.41,12.53,1830400,0
+BSX.US,D,20000530,000000,12.56,13.22,12.56,13.06,2959000,0
+BSX.US,D,20000531,000000,13.06,13.06,12.78,12.81,1226800,0
+BSX.US,D,20000601,000000,12.78,12.78,11.88,11.97,4797000,0
+BSX.US,D,20000602,000000,12.25,12.38,11.22,11.38,9455800,0
+BSX.US,D,20000605,000000,10.94,11.88,10.94,11.6,3376800,0
+BSX.US,D,20000606,000000,11.88,11.91,11.44,11.5,2783400,0
+BSX.US,D,20000607,000000,11.47,11.63,11.25,11.5,2429600,0
+BSX.US,D,20000608,000000,11.53,12.06,11.13,11.72,3187200,0
+BSX.US,D,20000609,000000,11.6,11.94,11.5,11.78,1658000,0
+BSX.US,D,20000612,000000,11.81,12.03,11.69,11.85,1662200,0
+BSX.US,D,20000613,000000,11.91,12.28,11.81,12.22,2782400,0
+BSX.US,D,20000614,000000,12.25,12.5,12.1,12.35,1869400,0
+BSX.US,D,20000615,000000,12.31,12.69,12.31,12.44,2601200,0
+BSX.US,D,20000616,000000,12.41,12.47,12.13,12.16,2800400,0
+BSX.US,D,20000619,000000,12.19,12.22,11.6,11.66,2783400,0
+BSX.US,D,20000620,000000,11.78,11.78,11.31,11.44,2564400,0
+BSX.US,D,20000621,000000,11.25,11.6,11.16,11.5,2101600,0
+BSX.US,D,20000622,000000,11.44,11.47,11,11,1944400,0
+BSX.US,D,20000623,000000,11.06,11.22,10.75,10.85,2413600,0
+BSX.US,D,20000626,000000,10.88,11.13,10.72,10.94,2255400,0
+BSX.US,D,20000627,000000,10.94,11.03,10.56,10.63,2662400,0
+BSX.US,D,20000628,000000,10.91,10.97,10.5,10.85,2315200,0
+BSX.US,D,20000629,000000,10.6,11.1,10.56,10.91,1983000,0
+BSX.US,D,20000630,000000,10.69,11.03,10.69,10.97,1844200,0
+BSX.US,D,20000703,000000,11.06,11.1,10.66,10.91,792000,0
+BSX.US,D,20000705,000000,10.53,11.06,10.53,10.81,2414000,0
+BSX.US,D,20000706,000000,10.75,11.38,10.66,11.22,3153000,0
+BSX.US,D,20000707,000000,11.44,12.28,11.44,11.69,4723400,0
+BSX.US,D,20000710,000000,11.75,12.25,11.75,12.03,3651400,0
+BSX.US,D,20000711,000000,12,12.16,11.53,11.91,2283600,0
+BSX.US,D,20000712,000000,11.63,13,11.63,13,7790000,0
+BSX.US,D,20000713,000000,13.13,13.22,12.69,12.94,10714600,0
+BSX.US,D,20000714,000000,12.94,12.94,12.56,12.72,2916000,0
+BSX.US,D,20000717,000000,12.75,13.41,12.6,13.28,4133600,0
+BSX.US,D,20000718,000000,13.19,13.22,12.85,12.88,3034600,0
+BSX.US,D,20000719,000000,10.38,10.38,9.19,9.44,26268400,0
+BSX.US,D,20000720,000000,9.5,9.5,8.78,8.85,9620200,0
+BSX.US,D,20000721,000000,8.94,9.1,8.75,8.75,4260200,0
+BSX.US,D,20000724,000000,8.75,8.81,8.5,8.53,5783800,0
+BSX.US,D,20000725,000000,8.6,8.63,8.31,8.5,7209000,0
+BSX.US,D,20000726,000000,8.31,8.91,8.31,8.75,4924600,0
+BSX.US,D,20000727,000000,8.81,9.16,8.69,9.1,3240400,0
+BSX.US,D,20000728,000000,8.91,8.97,8.56,8.56,2323200,0
+BSX.US,D,20000731,000000,8.66,8.69,8.13,8.28,4121600,0
+BSX.US,D,20000801,000000,8.41,8.88,8.35,8.75,4668600,0
+BSX.US,D,20000802,000000,8.75,9.35,8.69,9.06,8402800,0
+BSX.US,D,20000803,000000,9.19,9.19,8.69,8.88,5918400,0
+BSX.US,D,20000804,000000,8.97,8.97,8.78,8.88,1530800,0
+BSX.US,D,20000807,000000,8.78,8.88,8.69,8.8,1482000,0
+BSX.US,D,20000808,000000,8.81,8.85,8.53,8.56,4654000,0
+BSX.US,D,20000809,000000,8.6,8.6,8.22,8.31,4220400,0
+BSX.US,D,20000810,000000,8.38,8.53,8.16,8.28,3144600,0
+BSX.US,D,20000811,000000,8.41,8.6,8.22,8.31,7580000,0
+BSX.US,D,20000814,000000,8.31,8.41,8.19,8.22,2896800,0
+BSX.US,D,20000815,000000,8.25,8.25,7.97,8.06,3237000,0
+BSX.US,D,20000816,000000,7.94,8.19,7.75,8.13,6857200,0
+BSX.US,D,20000817,000000,8.16,8.38,8.03,8.19,3514600,0
+BSX.US,D,20000818,000000,8.38,8.38,8.19,8.19,4649400,0
+BSX.US,D,20000821,000000,8.41,9,8,8.91,12321000,0
+BSX.US,D,20000822,000000,8.85,8.88,8.5,8.6,4154200,0
+BSX.US,D,20000823,000000,8.94,9.1,8.66,8.91,4233200,0
+BSX.US,D,20000824,000000,9.03,9.1,8.81,8.85,3017400,0
+BSX.US,D,20000825,000000,8.85,8.94,8.72,8.88,3547600,0
+BSX.US,D,20000828,000000,8.88,9.31,8.88,9.1,3755000,0
+BSX.US,D,20000829,000000,9.22,9.38,9,9,3625200,0
+BSX.US,D,20000830,000000,9.25,9.66,9.16,9.41,6941000,0
+BSX.US,D,20000831,000000,9.47,9.94,9.44,9.48,4476200,0
+BSX.US,D,20000901,000000,9.5,9.56,9.19,9.28,1454600,0
+BSX.US,D,20000905,000000,9.28,9.44,8.94,9.31,3381000,0
+BSX.US,D,20000906,000000,9.25,9.38,8.94,9.28,1280600,0
+BSX.US,D,20000907,000000,9.16,9.41,9.16,9.16,1010400,0
+BSX.US,D,20000908,000000,9.13,9.38,9.13,9.35,1956200,0
+BSX.US,D,20000911,000000,9.53,9.6,9.31,9.53,3517800,0
+BSX.US,D,20000912,000000,9.69,9.69,9.38,9.5,2467800,0
+BSX.US,D,20000913,000000,9.5,9.5,9.31,9.38,1867600,0
+BSX.US,D,20000914,000000,9.19,9.31,9.16,9.22,2807800,0
+BSX.US,D,20000915,000000,9.13,9.56,9.13,9.53,4199800,0
+BSX.US,D,20000918,000000,9.53,9.69,9.44,9.56,1859400,0
+BSX.US,D,20000919,000000,9.06,9.63,9.06,9.38,2069600,0
+BSX.US,D,20000920,000000,9.25,9.25,9.03,9.13,1550800,0
+BSX.US,D,20000921,000000,9.03,9.28,8.94,9.28,1104400,0
+BSX.US,D,20000922,000000,9.31,9.5,9,9,2707800,0
+BSX.US,D,20000925,000000,9.03,9.03,8.88,9,3281200,0
+BSX.US,D,20000926,000000,8.88,8.97,8.13,8.5,3314200,0
+BSX.US,D,20000927,000000,8.31,8.53,8.03,8.19,3880600,0
+BSX.US,D,20000928,000000,8.38,9.47,8.28,8.41,3868600,0
+BSX.US,D,20000929,000000,8.31,8.38,8.16,8.22,4380000,0
+BSX.US,D,20001002,000000,8.31,8.35,7.94,8,3445600,0
+BSX.US,D,20001003,000000,8.25,8.31,7.81,8.19,3490400,0
+BSX.US,D,20001004,000000,7.6,7.94,7.6,7.78,4240600,0
+BSX.US,D,20001005,000000,7.94,8.31,7.85,7.91,3074000,0
+BSX.US,D,20001006,000000,8.25,8.25,7.41,7.63,5786000,0
+BSX.US,D,20001009,000000,7.63,7.78,7.5,7.53,1127800,0
+BSX.US,D,20001010,000000,7.47,7.69,7.35,7.47,3117200,0
+BSX.US,D,20001011,000000,7.5,7.66,7.28,7.5,4805400,0
+BSX.US,D,20001012,000000,7.44,7.56,7.19,7.25,1948800,0
+BSX.US,D,20001013,000000,7.35,7.66,7.25,7.44,4924800,0
+BSX.US,D,20001016,000000,7.44,7.94,7.44,7.85,6350600,0
+BSX.US,D,20001017,000000,7.78,7.85,7.56,7.75,3216800,0
+BSX.US,D,20001018,000000,7.69,8.19,7.38,8.03,7075800,0
+BSX.US,D,20001019,000000,7.91,7.94,7.75,7.88,3257400,0
+BSX.US,D,20001020,000000,7.88,8,7.78,7.91,1626400,0
+BSX.US,D,20001023,000000,7.88,8.19,7.75,8,1503600,0
+BSX.US,D,20001024,000000,8.1,8.31,7.91,7.97,2153200,0
+BSX.US,D,20001025,000000,7.94,8.22,7.85,7.97,3334200,0
+BSX.US,D,20001026,000000,7.91,8.25,7.75,8.03,2846600,0
+BSX.US,D,20001027,000000,7.97,8.1,7.94,8.03,1939000,0
+BSX.US,D,20001030,000000,8.03,8.22,7.94,8.13,2542000,0
+BSX.US,D,20001031,000000,8.06,8.1,7.88,7.97,3499600,0
+BSX.US,D,20001101,000000,7.94,8.03,7.75,7.78,4631200,0
+BSX.US,D,20001102,000000,7.85,8.22,7.78,8.06,4287800,0
+BSX.US,D,20001103,000000,8.06,8.44,7.94,8.25,4477800,0
+BSX.US,D,20001106,000000,7.88,8.19,7.81,8.03,3737200,0
+BSX.US,D,20001107,000000,8.1,8.22,8,8.03,2041800,0
+BSX.US,D,20001108,000000,8,8.19,7.88,7.88,1990000,0
+BSX.US,D,20001109,000000,7.88,7.97,7.63,7.69,2287000,0
+BSX.US,D,20001110,000000,7.56,7.75,7.41,7.47,4235400,0
+BSX.US,D,20001113,000000,7.47,7.6,7.28,7.44,1527400,0
+BSX.US,D,20001114,000000,7.38,7.63,7.35,7.5,2261400,0
+BSX.US,D,20001115,000000,7.38,7.44,7.03,7.28,3789800,0
+BSX.US,D,20001116,000000,7.47,7.56,7.35,7.47,3043600,0
+BSX.US,D,20001117,000000,7.5,7.66,7.47,7.5,4442200,0
+BSX.US,D,20001120,000000,7.63,7.66,7.41,7.6,3581200,0
+BSX.US,D,20001121,000000,7.91,7.94,7.16,7.19,8038400,0
+BSX.US,D,20001122,000000,7,7.31,7,7.1,5036200,0
+BSX.US,D,20001124,000000,7.25,7.35,7.19,7.31,991400,0
+BSX.US,D,20001127,000000,7.38,7.5,7,7,5517600,0
+BSX.US,D,20001128,000000,7.16,7.16,6.81,6.81,6620400,0
+BSX.US,D,20001129,000000,6.85,6.85,6.28,6.56,11101600,0
+BSX.US,D,20001130,000000,6.47,6.5,6.41,6.44,4999200,0
+BSX.US,D,20001201,000000,6.47,6.75,6.47,6.53,4313400,0
+BSX.US,D,20001204,000000,6.38,6.6,6.38,6.5,2406400,0
+BSX.US,D,20001205,000000,6.6,6.66,6.41,6.5,4339200,0
+BSX.US,D,20001206,000000,6.44,6.47,6.1,6.13,3675000,0
+BSX.US,D,20001207,000000,6.16,6.56,6.13,6.38,5814200,0
+BSX.US,D,20001208,000000,6.44,6.53,6.38,6.41,5147000,0
+BSX.US,D,20001211,000000,6.47,6.88,6.22,6.53,10905000,0
+BSX.US,D,20001212,000000,6.88,6.88,6.5,6.72,5957200,0
+BSX.US,D,20001213,000000,6.63,6.75,6.47,6.5,4075800,0
+BSX.US,D,20001214,000000,6.5,6.72,6.44,6.6,4782000,0
+BSX.US,D,20001215,000000,6.53,6.81,6.53,6.53,6637200,0
+BSX.US,D,20001218,000000,6.6,6.91,6.44,6.72,7207000,0
+BSX.US,D,20001219,000000,6.63,6.85,6.63,6.66,4307600,0
+BSX.US,D,20001220,000000,6.6,6.81,6.5,6.72,4633800,0
+BSX.US,D,20001221,000000,6.66,6.69,6.53,6.66,2652800,0
+BSX.US,D,20001222,000000,6.75,6.78,6.41,6.47,4848200,0
+BSX.US,D,20001226,000000,6.47,6.6,6.38,6.6,5003600,0
+BSX.US,D,20001227,000000,6.47,6.72,6.47,6.53,5288400,0
+BSX.US,D,20001228,000000,6.44,6.94,6.41,6.78,7771400,0
+BSX.US,D,20001229,000000,6.78,6.94,6.6,6.85,7503400,0
+BSX.US,D,20010102,000000,6.75,6.88,6.63,6.75,4629400,0
+BSX.US,D,20010103,000000,6.78,6.85,6.66,6.75,3948800,0
+BSX.US,D,20010104,000000,6.72,7.5,6.66,7.5,13234000,0
+BSX.US,D,20010105,000000,7.31,7.81,7.03,7.78,9583000,0
+BSX.US,D,20010108,000000,7.63,7.97,7.53,7.75,4270400,0
+BSX.US,D,20010109,000000,7.75,8.22,7.75,7.88,3450200,0
+BSX.US,D,20010110,000000,7.85,7.97,7.44,7.47,4247400,0
+BSX.US,D,20010111,000000,7.47,7.72,7.38,7.44,3775000,0
+BSX.US,D,20010112,000000,7.5,7.69,7.47,7.5,3637200,0
+BSX.US,D,20010116,000000,7.5,7.56,7.44,7.5,3735800,0
+BSX.US,D,20010117,000000,7.56,7.97,7.53,7.85,4353200,0
+BSX.US,D,20010118,000000,7.78,7.88,7.69,7.75,1874200,0
+BSX.US,D,20010119,000000,7.72,7.78,7.13,7.25,5244800,0
+BSX.US,D,20010122,000000,7.72,7.81,7.44,7.78,3815400,0
+BSX.US,D,20010123,000000,7.66,8.1,7.66,8.03,3340200,0
+BSX.US,D,20010124,000000,8,8.31,8,8,6094800,0
+BSX.US,D,20010125,000000,7.88,8.31,7.88,8.28,3895200,0
+BSX.US,D,20010126,000000,8.16,8.75,8,8.63,4956600,0
+BSX.US,D,20010129,000000,8.63,8.75,8.51,8.73,2657200,0
+BSX.US,D,20010130,000000,8.6,8.74,8.29,8.48,2322800,0
+BSX.US,D,20010131,000000,8.48,8.48,8.26,8.38,4547000,0
+BSX.US,D,20010201,000000,8.2,9,8.2,8.8,6991400,0
+BSX.US,D,20010202,000000,8.78,8.87,8.28,8.38,1735000,0
+BSX.US,D,20010205,000000,8.28,8.35,8,8.02,4145200,0
+BSX.US,D,20010206,000000,8.05,8.25,8,8.06,2953200,0
+BSX.US,D,20010207,000000,7.65,8.05,7.51,7.96,6865600,0
+BSX.US,D,20010208,000000,8.05,8.13,7.86,8,2530400,0
+BSX.US,D,20010209,000000,8,8.11,7.85,7.95,6763000,0
+BSX.US,D,20010212,000000,7.8,8.32,7.77,8.26,3997600,0
+BSX.US,D,20010213,000000,8.25,8.25,8.05,8.13,2132000,0
+BSX.US,D,20010214,000000,8.05,8.22,8.04,8.15,2795200,0
+BSX.US,D,20010215,000000,8.03,8.16,7.96,8.13,5904200,0
+BSX.US,D,20010216,000000,8,8.03,7.78,7.87,2990200,0
+BSX.US,D,20010220,000000,7.87,8.03,7.84,7.93,3240600,0
+BSX.US,D,20010221,000000,7.93,8.15,7.9,7.93,2519800,0
+BSX.US,D,20010222,000000,7.93,8.03,7.9,8,3100000,0
+BSX.US,D,20010223,000000,8,8,7.63,7.88,2760800,0
+BSX.US,D,20010226,000000,7.8,8,7.8,8,1999600,0
+BSX.US,D,20010227,000000,7.98,7.99,7.83,7.91,1656000,0
+BSX.US,D,20010228,000000,7.91,8.49,7.91,8.25,4419400,0
+BSX.US,D,20010301,000000,8.75,8.76,8.4,8.73,8462600,0
+BSX.US,D,20010302,000000,8.73,8.88,8.54,8.78,4494200,0
+BSX.US,D,20010305,000000,8.78,9.47,8.7,9.36,6693800,0
+BSX.US,D,20010306,000000,9.25,9.44,9,9.11,3082200,0
+BSX.US,D,20010307,000000,8.8,9.1,8.8,9.07,2320600,0
+BSX.US,D,20010308,000000,9.05,9.05,8.83,8.89,2204800,0
+BSX.US,D,20010309,000000,8.82,9,8.75,9,2260000,0
+BSX.US,D,20010312,000000,8.95,9.34,8.79,8.98,3010000,0
+BSX.US,D,20010313,000000,8.9,9.53,8.8,9.23,4375200,0
+BSX.US,D,20010314,000000,8.95,9.24,8.9,9,1873800,0
+BSX.US,D,20010315,000000,9,9.2,8.83,9.15,3518600,0
+BSX.US,D,20010316,000000,9.05,9.4,9.03,9.23,4792200,0
+BSX.US,D,20010319,000000,9.13,9.6,9.13,9.6,3712000,0
+BSX.US,D,20010320,000000,9.5,9.55,9.27,9.29,3009400,0
+BSX.US,D,20010321,000000,9.13,9.13,8.57,8.59,7880400,0
+BSX.US,D,20010322,000000,8.75,8.75,8.26,8.54,3626000,0
+BSX.US,D,20010323,000000,8.75,9.03,8.5,8.98,3497200,0
+BSX.US,D,20010326,000000,9.35,9.55,9.15,9.42,3807000,0
+BSX.US,D,20010327,000000,9.3,9.54,9.26,9.46,2608200,0
+BSX.US,D,20010328,000000,9.4,9.64,9.36,9.58,2533200,0
+BSX.US,D,20010329,000000,9.58,10.09,9.58,10.05,4901000,0
+BSX.US,D,20010330,000000,10.35,10.4,9.9,10.09,4028400,0
+BSX.US,D,20010402,000000,10.1,10.25,9.88,9.97,3838600,0
+BSX.US,D,20010403,000000,9.97,10,9.3,9.69,4348800,0
+BSX.US,D,20010404,000000,9.63,9.63,9.36,9.5,4631400,0
+BSX.US,D,20010405,000000,9.5,9.64,8.45,8.9,4440200,0
+BSX.US,D,20010406,000000,7.6,7.81,7.25,7.59,23080200,0
+BSX.US,D,20010409,000000,7.6,7.88,7.58,7.78,5360200,0
+BSX.US,D,20010410,000000,7.88,8.03,7.63,8,5116600,0
+BSX.US,D,20010411,000000,8,8.11,7.7,7.98,5771000,0
+BSX.US,D,20010412,000000,7.75,8.03,7.75,8.03,3669000,0
+BSX.US,D,20010416,000000,7.95,7.96,7.68,7.83,4132200,0
+BSX.US,D,20010417,000000,7.73,8.06,7.73,7.99,2231400,0
+BSX.US,D,20010418,000000,7.87,8.23,7.75,8.1,3317600,0
+BSX.US,D,20010419,000000,7.85,8.13,7.85,8.05,2790400,0
+BSX.US,D,20010420,000000,8,8.04,7.75,7.97,3425400,0
+BSX.US,D,20010423,000000,7.5,7.65,7.43,7.55,4306400,0
+BSX.US,D,20010424,000000,7.58,7.6,7.43,7.5,3283000,0
+BSX.US,D,20010425,000000,7.58,7.87,7.53,7.75,1761600,0
+BSX.US,D,20010426,000000,7.58,7.89,7.43,7.57,2159200,0
+BSX.US,D,20010427,000000,7.57,7.57,7.41,7.51,3255400,0
+BSX.US,D,20010430,000000,7.58,8.06,7.46,7.94,3633200,0
+BSX.US,D,20010501,000000,7.93,8.23,7.84,8.15,3025200,0
+BSX.US,D,20010502,000000,8.15,8.18,7.89,7.94,2066400,0
+BSX.US,D,20010503,000000,7.98,8,7.76,7.86,1143600,0
+BSX.US,D,20010504,000000,7.83,7.9,7.68,7.8,1244400,0
+BSX.US,D,20010507,000000,7.88,7.88,7.64,7.69,2496800,0
+BSX.US,D,20010508,000000,7.69,7.9,7.57,7.77,3191400,0
+BSX.US,D,20010509,000000,7.76,7.85,7.65,7.76,2049600,0
+BSX.US,D,20010510,000000,7.75,7.76,7.59,7.65,1997400,0
+BSX.US,D,20010511,000000,7.64,7.72,7.44,7.71,2473000,0
+BSX.US,D,20010514,000000,7.58,7.7,7.58,7.64,2242400,0
+BSX.US,D,20010515,000000,7.6,8.02,7.59,7.97,1999400,0
+BSX.US,D,20010516,000000,7.81,8.1,7.81,8.03,3544800,0
+BSX.US,D,20010517,000000,8.03,8.18,8,8.16,1771200,0
+BSX.US,D,20010518,000000,8.18,8.24,8,8.19,1371400,0
+BSX.US,D,20010521,000000,8.2,8.87,8.07,8.75,4351800,0
+BSX.US,D,20010522,000000,8.8,8.8,8.48,8.58,2440800,0
+BSX.US,D,20010523,000000,8.58,8.75,8.47,8.61,1816600,0
+BSX.US,D,20010524,000000,8.5,8.68,8.33,8.63,1810000,0
+BSX.US,D,20010525,000000,8.63,8.68,8.41,8.49,995400,0
+BSX.US,D,20010529,000000,8.49,8.63,8.39,8.4,1839200,0
+BSX.US,D,20010530,000000,8.45,8.68,8.4,8.62,3403800,0
+BSX.US,D,20010531,000000,8.7,8.83,8.58,8.66,3482200,0
+BSX.US,D,20010601,000000,8.64,8.64,8.5,8.63,3236800,0
+BSX.US,D,20010604,000000,8.65,8.83,8.65,8.78,1543200,0
+BSX.US,D,20010605,000000,8.78,9.13,8.78,8.99,3217000,0
+BSX.US,D,20010606,000000,8.93,9,8.76,8.92,882600,0
+BSX.US,D,20010607,000000,8.9,9.02,8.81,8.85,1327400,0
+BSX.US,D,20010608,000000,8.83,8.85,8.75,8.77,1059000,0
+BSX.US,D,20010611,000000,8.9,8.97,8.68,8.68,1360000,0
+BSX.US,D,20010612,000000,8.6,9.03,8.6,8.86,2321600,0
+BSX.US,D,20010613,000000,8.98,8.98,8.75,8.79,1032400,0
+BSX.US,D,20010614,000000,8.79,8.86,8.61,8.68,1346400,0
+BSX.US,D,20010615,000000,8.59,8.8,8.55,8.57,2981200,0
+BSX.US,D,20010618,000000,8.54,8.61,8.48,8.59,1703600,0
+BSX.US,D,20010619,000000,8.55,8.68,8.44,8.52,1880200,0
+BSX.US,D,20010620,000000,8.55,9.39,8.53,9.2,3184400,0
+BSX.US,D,20010621,000000,9.1,9.2,8.95,9.03,2075800,0
+BSX.US,D,20010622,000000,9.01,9.1,8.79,8.86,1344200,0
+BSX.US,D,20010625,000000,8.95,9,8.76,8.82,887200,0
+BSX.US,D,20010626,000000,8.83,8.93,8.78,8.91,1074800,0
+BSX.US,D,20010627,000000,8.88,8.9,8.78,8.86,709600,0
+BSX.US,D,20010628,000000,8.85,9.09,8.65,8.76,1411600,0
+BSX.US,D,20010629,000000,8.75,8.94,8.5,8.5,5201200,0
+BSX.US,D,20010702,000000,8.61,8.82,8.58,8.78,2276600,0
+BSX.US,D,20010703,000000,8.68,8.74,8.58,8.72,1253400,0
+BSX.US,D,20010705,000000,8.7,8.81,8.67,8.69,2438000,0
+BSX.US,D,20010706,000000,8.74,8.92,8.59,8.59,1820000,0
+BSX.US,D,20010709,000000,8.59,8.84,8.52,8.76,1652800,0
+BSX.US,D,20010710,000000,8.78,8.85,8.68,8.74,2319200,0
+BSX.US,D,20010711,000000,8.74,9.08,8.72,8.98,3121200,0
+BSX.US,D,20010712,000000,9.05,9.07,8.78,8.89,1340200,0
+BSX.US,D,20010713,000000,8.93,9.08,8.9,9,1130000,0
+BSX.US,D,20010716,000000,9,9.09,8.93,9.01,1484600,0
+BSX.US,D,20010717,000000,9.06,9.08,8.95,8.99,1089600,0
+BSX.US,D,20010718,000000,8.9,9.1,8.85,8.99,1895000,0
+BSX.US,D,20010719,000000,9.03,9.3,8.98,9.01,2813000,0
+BSX.US,D,20010720,000000,9.05,9.2,9,9.13,2037800,0
+BSX.US,D,20010723,000000,9.13,9.22,8.98,9,907800,0
+BSX.US,D,20010724,000000,9,9.18,8.91,9,923400,0
+BSX.US,D,20010725,000000,9,9.24,8.96,9.24,960800,0
+BSX.US,D,20010726,000000,9.18,9.34,8.95,9.08,1415600,0
+BSX.US,D,20010727,000000,9.13,9.34,9.1,9.13,1701200,0
+BSX.US,D,20010730,000000,9.23,9.4,9.03,9.19,1117000,0
+BSX.US,D,20010731,000000,9.24,9.25,9.01,9.01,2499000,0
+BSX.US,D,20010801,000000,9.05,9.2,8.95,8.99,1529400,0
+BSX.US,D,20010802,000000,9.25,9.32,9.04,9.08,2939200,0
+BSX.US,D,20010803,000000,9.08,9.25,8.98,9.13,1173800,0
+BSX.US,D,20010806,000000,9.11,9.47,9.11,9.19,2047200,0
+BSX.US,D,20010807,000000,9.35,9.55,9.3,9.45,3399200,0
+BSX.US,D,20010808,000000,9.45,9.45,9.12,9.14,2452600,0
+BSX.US,D,20010809,000000,9.2,9.37,9.12,9.25,1094200,0
+BSX.US,D,20010810,000000,9.35,9.49,9.21,9.23,1948200,0
+BSX.US,D,20010813,000000,9.29,9.63,9.28,9.55,1559800,0
+BSX.US,D,20010814,000000,9.5,9.62,9.3,9.32,3072000,0
+BSX.US,D,20010815,000000,9.35,9.5,9.3,9.43,1630200,0
+BSX.US,D,20010816,000000,9.35,9.4,9.25,9.37,1687600,0
+BSX.US,D,20010817,000000,9.35,9.37,9.22,9.28,984200,0
+BSX.US,D,20010820,000000,9.21,9.28,9,9.25,2682400,0
+BSX.US,D,20010821,000000,9.28,9.7,9.2,9.32,4607000,0
+BSX.US,D,20010822,000000,9.33,9.5,9.31,9.36,1892800,0
+BSX.US,D,20010823,000000,9.31,9.74,9.3,9.55,1449800,0
+BSX.US,D,20010824,000000,9.93,9.93,9.7,9.8,3069000,0
+BSX.US,D,20010827,000000,9.8,9.93,9.78,9.79,1534200,0
+BSX.US,D,20010828,000000,9.75,9.9,9.73,9.74,2758600,0
+BSX.US,D,20010829,000000,9.78,9.78,9.5,9.51,1407600,0
+BSX.US,D,20010830,000000,9.51,9.58,9.33,9.45,2583200,0
+BSX.US,D,20010831,000000,9.44,9.6,9.44,9.55,2035400,0
+BSX.US,D,20010904,000000,9.48,9.98,9.46,9.83,6962800,0
+BSX.US,D,20010905,000000,9.9,10.03,9.71,9.88,5444400,0
+BSX.US,D,20010906,000000,9.78,9.85,9.56,9.7,2389000,0
+BSX.US,D,20010907,000000,9.63,9.7,8.5,9.15,8324200,0
+BSX.US,D,20010910,000000,9.38,9.45,9.26,9.45,2870400,0
+BSX.US,D,20010917,000000,8.6,9.05,8.51,8.84,3037400,0
+BSX.US,D,20010918,000000,8.84,9.37,8.84,9.04,3649600,0
+BSX.US,D,20010919,000000,9.15,9.4,8.72,9.03,4376800,0
+BSX.US,D,20010920,000000,8.8,9.34,8.7,9.05,4452000,0
+BSX.US,D,20010921,000000,8.78,9.49,8.65,9.25,7246800,0
+BSX.US,D,20010924,000000,9.63,10.5,9.32,10.3,15142000,0
+BSX.US,D,20010925,000000,10.5,10.5,9.78,9.83,13148800,0
+BSX.US,D,20010926,000000,9.73,9.99,9.7,9.95,4682000,0
+BSX.US,D,20010927,000000,9.9,10.2,9.9,10.18,5141200,0
+BSX.US,D,20010928,000000,10.25,10.33,10.08,10.25,6970000,0
+BSX.US,D,20011001,000000,10.4,10.48,10.15,10.27,3895000,0
+BSX.US,D,20011002,000000,10.33,10.5,10.16,10.5,4079000,0
+BSX.US,D,20011003,000000,10.25,10.74,10.2,10.68,6557000,0
+BSX.US,D,20011004,000000,10.75,11.24,10.75,10.95,9523400,0
+BSX.US,D,20011005,000000,10.95,11.38,10.83,11.32,6715200,0
+BSX.US,D,20011008,000000,11,11.16,10.94,11.05,2562000,0
+BSX.US,D,20011009,000000,11.06,11.29,10.98,11,5480800,0
+BSX.US,D,20011010,000000,11.13,11.16,10.85,10.85,5351400,0
+BSX.US,D,20011011,000000,10.8,11,10.6,10.99,4781400,0
+BSX.US,D,20011012,000000,10.99,11.1,10.91,11.08,3014200,0
+BSX.US,D,20011015,000000,11,11.43,10.9,11.35,3328600,0
+BSX.US,D,20011016,000000,11.3,11.75,11.25,11.72,4088600,0
+BSX.US,D,20011017,000000,11.72,11.75,10.84,11.08,4262000,0
+BSX.US,D,20011018,000000,11.08,11.13,10.75,10.92,2938200,0
+BSX.US,D,20011019,000000,10.83,11.47,10.83,11.35,2588200,0
+BSX.US,D,20011022,000000,11.35,11.45,10.95,11.12,3501400,0
+BSX.US,D,20011023,000000,11.43,11.75,11.18,11.38,5872200,0
+BSX.US,D,20011024,000000,11.38,11.7,11.37,11.56,4456000,0
+BSX.US,D,20011025,000000,11.48,11.58,11.39,11.55,2222400,0
+BSX.US,D,20011026,000000,11.45,11.75,11.45,11.68,2646400,0
+BSX.US,D,20011029,000000,11.54,11.72,11.43,11.47,2456400,0
+BSX.US,D,20011030,000000,11.48,11.5,11.3,11.38,2386800,0
+BSX.US,D,20011031,000000,11.38,11.5,11.27,11.37,2981800,0
+BSX.US,D,20011101,000000,11.5,11.78,11.43,11.75,5761000,0
+BSX.US,D,20011102,000000,11.75,12.23,11.75,11.9,4968000,0
+BSX.US,D,20011105,000000,12.05,12.35,11.93,12.14,3697600,0
+BSX.US,D,20011106,000000,12.1,12.15,11.88,12.11,1728200,0
+BSX.US,D,20011107,000000,12.09,12.15,11.88,11.93,1635000,0
+BSX.US,D,20011108,000000,11.98,12.03,11.74,11.8,1804600,0
+BSX.US,D,20011109,000000,11.8,11.82,11.5,11.62,1579600,0
+BSX.US,D,20011112,000000,11.6,11.62,11.25,11.55,2234400,0
+BSX.US,D,20011113,000000,11.7,11.9,11.25,11.57,3364200,0
+BSX.US,D,20011114,000000,11.69,11.73,11.46,11.55,1589800,0
+BSX.US,D,20011115,000000,11.65,11.85,11.65,11.8,2022000,0
+BSX.US,D,20011116,000000,11.85,12.31,11.85,12.28,3358600,0
+BSX.US,D,20011119,000000,12.48,12.53,12.18,12.5,3806000,0
+BSX.US,D,20011120,000000,12.5,13.29,12.46,13.25,6432800,0
+BSX.US,D,20011121,000000,13.13,13.5,13.13,13.33,4245800,0
+BSX.US,D,20011123,000000,13.34,13.95,13.34,13.84,2290800,0
+BSX.US,D,20011126,000000,13.84,13.84,13.25,13.46,5811600,0
+BSX.US,D,20011127,000000,13.3,13.53,13.18,13.48,4817400,0
+BSX.US,D,20011128,000000,13.38,13.55,13.28,13.4,4644000,0
+BSX.US,D,20011129,000000,13.4,13.51,13.23,13.33,3311000,0
+BSX.US,D,20011130,000000,13.45,13.75,13.28,13.3,5167600,0
+BSX.US,D,20011203,000000,13.38,13.63,13.28,13.42,3455800,0
+BSX.US,D,20011204,000000,13.49,13.53,13.28,13.4,2770800,0
+BSX.US,D,20011205,000000,13.4,13.62,13.18,13.25,5998800,0
+BSX.US,D,20011206,000000,13.28,13.3,12.95,13.13,4983000,0
+BSX.US,D,20011207,000000,13.35,13.35,12.23,12.58,12024000,0
+BSX.US,D,20011210,000000,12.55,13.02,12.5,12.79,6253400,0
+BSX.US,D,20011211,000000,12.93,13.17,12.85,12.95,3336400,0
+BSX.US,D,20011212,000000,12.83,12.9,12.51,12.59,2535000,0
+BSX.US,D,20011213,000000,12.39,12.73,12.33,12.5,1534200,0
+BSX.US,D,20011214,000000,12.3,12.43,12,12.43,3709000,0
+BSX.US,D,20011217,000000,12.48,12.55,12.43,12.5,3544200,0
+BSX.US,D,20011218,000000,12.58,12.58,12.08,12.29,2091800,0
+BSX.US,D,20011219,000000,12.18,12.41,11.9,12.33,2576200,0
+BSX.US,D,20011220,000000,12.29,12.33,12.04,12.23,2162600,0
+BSX.US,D,20011221,000000,12.33,12.5,11.93,12.4,5175600,0
+BSX.US,D,20011224,000000,12.5,12.5,12.4,12.46,964200,0
+BSX.US,D,20011226,000000,12.46,12.49,12.3,12.32,1301800,0
+BSX.US,D,20011227,000000,12.3,12.45,11.99,12.2,1943000,0
+BSX.US,D,20011228,000000,12.2,12.39,12.16,12.3,1598800,0
+BSX.US,D,20011231,000000,12.3,12.31,12.06,12.06,2362200,0
+BSX.US,D,20020102,000000,11.9,12,11.08,11.38,7152600,0
+BSX.US,D,20020103,000000,11.45,11.45,10.91,11.11,6767200,0
+BSX.US,D,20020104,000000,11.08,11.43,11.06,11.36,6517800,0
+BSX.US,D,20020107,000000,11.36,11.53,11.36,11.5,4785200,0
+BSX.US,D,20020108,000000,11.37,11.5,11.18,11.48,3277400,0
+BSX.US,D,20020109,000000,11.38,11.45,11.25,11.38,5730200,0
+BSX.US,D,20020110,000000,11.13,11.3,11.07,11.17,2267600,0
+BSX.US,D,20020111,000000,11.15,11.25,11.11,11.2,1479400,0
+BSX.US,D,20020114,000000,11.15,11.2,10.95,11.03,1981600,0
+BSX.US,D,20020115,000000,11.03,11.43,10.96,11.34,3660200,0
+BSX.US,D,20020116,000000,10.7,11,10.24,10.69,13693200,0
+BSX.US,D,20020117,000000,10.68,11.22,10.51,10.67,7212000,0
+BSX.US,D,20020118,000000,10.55,10.67,10.38,10.56,2264400,0
+BSX.US,D,20020122,000000,10.58,11.15,10.57,11,6130000,0
+BSX.US,D,20020123,000000,11,11.05,10.89,10.93,3504600,0
+BSX.US,D,20020124,000000,11.2,11.24,10.98,11.09,3674000,0
+BSX.US,D,20020125,000000,11.2,11.33,11.09,11.1,3837800,0
+BSX.US,D,20020128,000000,11.08,11.13,10.93,11.02,2431600,0
+BSX.US,D,20020129,000000,11.03,11.03,10.69,10.9,3256400,0
+BSX.US,D,20020130,000000,11.03,11.26,10.88,11.03,2211400,0
+BSX.US,D,20020131,000000,11.03,11.28,11.03,11.24,1573400,0
+BSX.US,D,20020201,000000,11.1,11.45,11.05,11.08,1970400,0
+BSX.US,D,20020204,000000,10.94,11.03,10.69,10.76,1991600,0
+BSX.US,D,20020205,000000,10.65,11.08,10.65,10.97,2047800,0
+BSX.US,D,20020206,000000,11,11.28,10.9,10.97,3349800,0
+BSX.US,D,20020207,000000,10.8,11.08,10.78,10.87,1890800,0
+BSX.US,D,20020208,000000,11.63,12,11.48,11.74,7459400,0
+BSX.US,D,20020211,000000,11.83,11.98,11.8,11.83,4383800,0
+BSX.US,D,20020212,000000,11.83,11.85,11.44,11.8,4631200,0
+BSX.US,D,20020213,000000,11.85,12.04,11.8,11.85,5892200,0
+BSX.US,D,20020214,000000,12,12.53,12,12.38,6221200,0
+BSX.US,D,20020215,000000,12.5,12.53,12.33,12.44,2931000,0
+BSX.US,D,20020219,000000,12.4,12.55,12.23,12.35,3906800,0
+BSX.US,D,20020220,000000,12.3,12.38,11.95,12.29,2942600,0
+BSX.US,D,20020221,000000,12.13,12.3,11.72,11.77,3338200,0
+BSX.US,D,20020222,000000,11.5,11.87,11.5,11.67,3540400,0
+BSX.US,D,20020225,000000,11.82,11.82,11.28,11.38,4835800,0
+BSX.US,D,20020226,000000,11,11.25,10.88,11.13,9247400,0
+BSX.US,D,20020227,000000,11.25,11.44,11.17,11.44,3139000,0
+BSX.US,D,20020228,000000,11.48,11.65,11.14,11.18,2721800,0
+BSX.US,D,20020301,000000,11.3,11.65,11.18,11.62,3814400,0
+BSX.US,D,20020304,000000,11.8,11.88,11.37,11.53,2801600,0
+BSX.US,D,20020305,000000,11.53,11.53,10.83,10.83,5346000,0
+BSX.US,D,20020306,000000,11,11.15,10.93,11,3833000,0
+BSX.US,D,20020307,000000,11,11.23,10.71,10.81,5540800,0
+BSX.US,D,20020308,000000,11,11.2,10.81,11.2,3082600,0
+BSX.US,D,20020311,000000,11.3,11.53,11.09,11.5,5099200,0
+BSX.US,D,20020312,000000,11.58,11.93,11.58,11.93,6027400,0
+BSX.US,D,20020313,000000,11.85,12.17,11.73,11.96,3655400,0
+BSX.US,D,20020314,000000,11.93,12.05,11.63,11.72,2366200,0
+BSX.US,D,20020315,000000,11.85,12.11,11.83,12.03,5178600,0
+BSX.US,D,20020318,000000,12.2,12.46,12.06,12.17,3393800,0
+BSX.US,D,20020319,000000,12,12.75,11.8,12.33,6603600,0
+BSX.US,D,20020320,000000,12.25,12.49,12.18,12.34,2759400,0
+BSX.US,D,20020321,000000,12.33,12.5,12.32,12.35,4005400,0
+BSX.US,D,20020322,000000,12.63,12.68,12.33,12.38,6641600,0
+BSX.US,D,20020325,000000,12.4,12.43,12.18,12.24,4720600,0
+BSX.US,D,20020326,000000,12.1,12.28,12.1,12.2,2773000,0
+BSX.US,D,20020327,000000,12.08,12.44,12.08,12.39,3325200,0
+BSX.US,D,20020328,000000,12.27,12.74,12.27,12.55,7923400,0
+BSX.US,D,20020401,000000,12.5,12.5,12.18,12.4,1428200,0
+BSX.US,D,20020402,000000,12.35,12.6,12.2,12.46,2247600,0
+BSX.US,D,20020403,000000,12.46,12.46,12.16,12.27,1918400,0
+BSX.US,D,20020404,000000,12.23,12.33,12.14,12.25,2863600,0
+BSX.US,D,20020405,000000,12.25,12.29,12.15,12.18,1967000,0
+BSX.US,D,20020408,000000,12.18,12.35,12.13,12.23,2476200,0
+BSX.US,D,20020409,000000,12.19,12.35,12.1,12.31,2160000,0
+BSX.US,D,20020410,000000,12.33,12.58,12.25,12.42,2116000,0
+BSX.US,D,20020411,000000,12.42,12.75,12.38,12.66,1995800,0
+BSX.US,D,20020412,000000,12.93,13.19,12.83,13,4402800,0
+BSX.US,D,20020415,000000,12.95,13.3,12.85,13.13,7945200,0
+BSX.US,D,20020416,000000,13.1,13.18,12.93,13.01,2654400,0
+BSX.US,D,20020417,000000,13.25,13.25,12.33,12.45,13353400,0
+BSX.US,D,20020418,000000,12.5,12.63,12.38,12.57,2903200,0
+BSX.US,D,20020419,000000,12.68,12.74,12.38,12.63,2758800,0
+BSX.US,D,20020422,000000,12.38,12.48,12.25,12.3,2969400,0
+BSX.US,D,20020423,000000,12.35,12.43,12.26,12.29,2229000,0
+BSX.US,D,20020424,000000,12.35,12.43,12.15,12.2,3118800,0
+BSX.US,D,20020425,000000,12.23,12.35,12.02,12.32,2069800,0
+BSX.US,D,20020426,000000,12.5,12.53,12.25,12.35,1535600,0
+BSX.US,D,20020429,000000,12.28,12.29,12.04,12.12,3111200,0
+BSX.US,D,20020430,000000,12.12,12.5,11.97,12.46,2058000,0
+BSX.US,D,20020501,000000,12.42,12.58,12.3,12.58,2066000,0
+BSX.US,D,20020502,000000,12.58,13,12.45,12.5,3784600,0
+BSX.US,D,20020503,000000,12.63,12.63,12.35,12.39,1453000,0
+BSX.US,D,20020506,000000,12.35,12.35,12.1,12.14,1942600,0
+BSX.US,D,20020507,000000,12.24,12.43,12.12,12.34,2222600,0
+BSX.US,D,20020508,000000,12.47,12.63,12.4,12.6,2604600,0
+BSX.US,D,20020509,000000,12.51,12.63,12.38,12.46,1837200,0
+BSX.US,D,20020510,000000,12.46,12.73,12.41,12.45,2425400,0
+BSX.US,D,20020513,000000,12.45,12.54,12.4,12.46,1085400,0
+BSX.US,D,20020514,000000,12.48,12.63,12.34,12.57,1693400,0
+BSX.US,D,20020515,000000,12.49,12.57,12.45,12.47,1289600,0
+BSX.US,D,20020516,000000,12.45,12.86,12.04,12.66,4214600,0
+BSX.US,D,20020517,000000,12.67,12.87,12.59,12.8,3306800,0
+BSX.US,D,20020520,000000,12.78,13.27,12.61,13.15,4190200,0
+BSX.US,D,20020521,000000,13.34,13.41,13.16,13.37,3728200,0
+BSX.US,D,20020522,000000,13.21,13.21,12.92,13.08,5724600,0
+BSX.US,D,20020523,000000,13.33,13.78,13.18,13.77,4353200,0
+BSX.US,D,20020524,000000,13.7,13.85,13.3,13.48,5077800,0
+BSX.US,D,20020528,000000,13.4,13.43,13.09,13.31,3736600,0
+BSX.US,D,20020529,000000,13.33,13.99,13.33,13.57,6808600,0
+BSX.US,D,20020530,000000,13.5,13.72,13.4,13.7,5203800,0
+BSX.US,D,20020531,000000,13.63,13.96,13.55,13.93,5137400,0
+BSX.US,D,20020603,000000,13.88,13.93,13.43,13.6,3098800,0
+BSX.US,D,20020604,000000,13.53,13.65,13.03,13.28,3725600,0
+BSX.US,D,20020605,000000,13.26,13.58,13.08,13.2,4158800,0
+BSX.US,D,20020606,000000,13.25,13.28,12.93,13.15,1647400,0
+BSX.US,D,20020607,000000,13.15,13.15,12.85,13.01,2401400,0
+BSX.US,D,20020610,000000,13.03,13.28,12.98,13.18,2219400,0
+BSX.US,D,20020611,000000,13.15,13.33,12.75,13,3669400,0
+BSX.US,D,20020612,000000,12.78,12.8,12.23,12.56,5072000,0
+BSX.US,D,20020613,000000,12.5,13.78,12.45,13.43,11551600,0
+BSX.US,D,20020614,000000,13.38,13.74,12.85,13.63,5795400,0
+BSX.US,D,20020617,000000,13.83,14.3,13.71,14.2,6492200,0
+BSX.US,D,20020618,000000,14.2,14.42,14.1,14.38,4024800,0
+BSX.US,D,20020619,000000,14.38,15.02,14.2,14.76,5859800,0
+BSX.US,D,20020620,000000,15.85,16.25,15.6,15.83,12168200,0
+BSX.US,D,20020621,000000,15.55,15.78,15.42,15.54,6482200,0
+BSX.US,D,20020624,000000,15.35,16,15,15.77,4483000,0
+BSX.US,D,20020625,000000,15.75,15.76,15.3,15.45,4462800,0
+BSX.US,D,20020626,000000,15.45,15.9,15.03,15.84,7105400,0
+BSX.US,D,20020627,000000,16.08,16.08,15.11,15.43,6310400,0
+BSX.US,D,20020628,000000,15.38,15.38,14.66,14.66,6676600,0
+BSX.US,D,20020701,000000,14.78,14.95,14.32,14.37,4706400,0
+BSX.US,D,20020702,000000,14.49,14.49,13.97,14,3702400,0
+BSX.US,D,20020703,000000,13.8,14.6,13.8,14.23,3695600,0
+BSX.US,D,20020705,000000,14.5,14.7,14.28,14.68,1262400,0
+BSX.US,D,20020708,000000,14.5,14.65,14.25,14.26,3608600,0
+BSX.US,D,20020709,000000,14.26,14.6,13.85,13.94,6384200,0
+BSX.US,D,20020710,000000,13.93,13.95,13.15,13.3,3777600,0
+BSX.US,D,20020711,000000,13.29,13.56,12.81,13.54,5753200,0
+BSX.US,D,20020712,000000,13.54,13.9,13.39,13.56,4185000,0
+BSX.US,D,20020715,000000,13.7,13.73,12.31,13.3,7410000,0
+BSX.US,D,20020716,000000,13.05,13.75,13.02,13.5,5057200,0
+BSX.US,D,20020717,000000,13.94,14.1,13.15,13.47,6279200,0
+BSX.US,D,20020718,000000,13.55,13.59,12.88,13,3355000,0
+BSX.US,D,20020719,000000,13,13,12.35,12.35,3649800,0
+BSX.US,D,20020722,000000,12.35,12.88,12.14,12.2,4653200,0
+BSX.US,D,20020723,000000,12.11,12.23,11.5,11.65,5559600,0
+BSX.US,D,20020724,000000,12,13.6,11.95,13.55,8113000,0
+BSX.US,D,20020725,000000,13.45,14.5,13.25,14.14,8521600,0
+BSX.US,D,20020726,000000,14.18,14.32,13.75,13.83,4748800,0
+BSX.US,D,20020729,000000,14.25,14.76,14.14,14.75,3377000,0
+BSX.US,D,20020730,000000,14.63,14.68,13.25,14.34,9365200,0
+BSX.US,D,20020731,000000,14.5,15,14.25,15,4616600,0
+BSX.US,D,20020801,000000,14.86,14.95,13.79,14.1,4490800,0
+BSX.US,D,20020802,000000,14.15,14.2,13.63,13.95,2121000,0
+BSX.US,D,20020805,000000,14.1,14.13,13.41,13.5,2877400,0
+BSX.US,D,20020806,000000,13.5,13.85,13.47,13.53,3247800,0
+BSX.US,D,20020807,000000,13.94,13.95,13.31,13.93,2351200,0
+BSX.US,D,20020808,000000,14.14,14.8,13.81,14.7,3432600,0
+BSX.US,D,20020809,000000,14.7,14.85,14.5,14.82,3367800,0
+BSX.US,D,20020812,000000,14.36,14.61,14.15,14.51,2627800,0
+BSX.US,D,20020813,000000,14.5,14.5,13.8,13.83,2740600,0
+BSX.US,D,20020814,000000,13.83,14.15,13.28,13.96,3616400,0
+BSX.US,D,20020816,000000,13.76,14.3,13.68,14.18,3734000,0
+BSX.US,D,20020819,000000,14.08,14.3,13.97,14.09,2271000,0
+BSX.US,D,20020820,000000,14.05,14.35,14.03,14.09,2083600,0
+BSX.US,D,20020821,000000,15,15,13.78,14.05,3005600,0
+BSX.US,D,20020822,000000,14.08,14.55,14.03,14.38,3091000,0
+BSX.US,D,20020823,000000,14.38,14.81,14.34,14.66,3617200,0
+BSX.US,D,20020826,000000,14.69,14.73,14.35,14.63,2143800,0
+BSX.US,D,20020827,000000,14.65,14.88,14.58,14.65,2486200,0
+BSX.US,D,20020828,000000,14.64,14.7,14.38,14.47,2923000,0
+BSX.US,D,20020829,000000,14.28,14.5,14.15,14.36,3327600,0
+BSX.US,D,20020830,000000,14.28,14.75,14.27,14.58,1797000,0
+BSX.US,D,20020903,000000,13.77,14.43,13.77,13.86,2801000,0
+BSX.US,D,20020904,000000,13.88,14.17,13.73,14.07,3034400,0
+BSX.US,D,20020905,000000,14.01,14.1,13.85,13.96,2765600,0
+BSX.US,D,20020906,000000,14.25,14.3,13.96,14.26,4056600,0
+BSX.US,D,20020909,000000,14.27,14.95,14.27,14.88,6882800,0
+BSX.US,D,20020910,000000,14.88,15.11,14.69,15.08,3997000,0
+BSX.US,D,20020911,000000,15.15,15.42,15.05,15.35,3265200,0
+BSX.US,D,20020912,000000,15.28,15.4,14.87,15.2,4221000,0
+BSX.US,D,20020913,000000,15.04,15.1,14.87,15.09,2643800,0
+BSX.US,D,20020917,000000,15.58,15.6,15.03,15.16,3197600,0
+BSX.US,D,20020918,000000,14.75,14.85,14.44,14.47,5092200,0
+BSX.US,D,20020919,000000,14.38,14.99,14.37,14.53,3603000,0
+BSX.US,D,20020920,000000,14.53,14.67,14.2,14.65,4076800,0
+BSX.US,D,20020923,000000,14.4,14.78,14.4,14.67,2589600,0
+BSX.US,D,20020924,000000,14.67,14.67,14.25,14.39,3597400,0
+BSX.US,D,20020925,000000,14.6,15.09,14.6,15.03,6928200,0
+BSX.US,D,20020926,000000,15.06,15.68,14.82,15,10850200,0
+BSX.US,D,20020927,000000,15,15.9,14.95,15.74,6691800,0
+BSX.US,D,20020930,000000,15.53,15.85,15.05,15.78,5706600,0
+BSX.US,D,20021001,000000,15.9,16.14,15.6,16.14,5252200,0
+BSX.US,D,20021002,000000,18.5,18.5,17.5,17.8,25402600,0
+BSX.US,D,20021003,000000,17.5,17.67,17.08,17.2,10406600,0
+BSX.US,D,20021004,000000,17.26,17.7,17.26,17.57,7493200,0
+BSX.US,D,20021007,000000,17.8,18,17.5,17.53,6166600,0
+BSX.US,D,20021008,000000,17.85,17.85,17.47,17.6,6501800,0
+BSX.US,D,20021009,000000,17.61,17.88,17.5,17.72,4148400,0
+BSX.US,D,20021010,000000,17.63,18.5,17.38,18.42,6332600,0
+BSX.US,D,20021011,000000,18.5,18.57,17.82,18.15,8026800,0
+BSX.US,D,20021014,000000,17.85,18.17,17.81,18.04,3900200,0
+BSX.US,D,20021015,000000,18.18,18.35,17.49,17.6,5115400,0
+BSX.US,D,20021016,000000,17.63,18.05,17.57,17.8,5018800,0
+BSX.US,D,20021017,000000,18.25,18.31,18.05,18.2,4992200,0
+BSX.US,D,20021018,000000,18.18,18.25,17.8,18.05,3719400,0
+BSX.US,D,20021021,000000,18,18.28,17.94,18.25,3533800,0
+BSX.US,D,20021022,000000,18.25,18.37,17.43,18.03,7402000,0
+BSX.US,D,20021023,000000,18.5,19.3,18.5,19.08,17027400,0
+BSX.US,D,20021024,000000,19.35,19.63,19.15,19.38,8841800,0
+BSX.US,D,20021025,000000,19.3,19.43,19.02,19.05,5959400,0
+BSX.US,D,20021028,000000,19.1,19.2,18.38,18.76,4993800,0
+BSX.US,D,20021029,000000,18.98,18.98,18.41,18.73,3976200,0
+BSX.US,D,20021030,000000,18.7,19.07,18.68,18.97,3015000,0
+BSX.US,D,20021031,000000,18.88,19.12,18.58,18.82,4828800,0
+BSX.US,D,20021101,000000,18.73,19.3,18.65,19.2,5164800,0
+BSX.US,D,20021104,000000,19.25,19.55,19.1,19.4,4553800,0
+BSX.US,D,20021105,000000,19.56,20.09,19.28,20.06,6128200,0
+BSX.US,D,20021106,000000,19.83,20.11,19.56,19.76,5434000,0
+BSX.US,D,20021107,000000,19.76,19.87,19.45,19.59,3499200,0
+BSX.US,D,20021108,000000,19.5,19.73,19.26,19.45,2157000,0
+BSX.US,D,20021111,000000,19.17,19.6,19.15,19.5,2167200,0
+BSX.US,D,20021112,000000,19.55,19.9,19.4,19.63,3022200,0
+BSX.US,D,20021113,000000,19.33,19.89,19.33,19.62,3278600,0
+BSX.US,D,20021114,000000,19.69,19.73,19.29,19.53,3910000,0
+BSX.US,D,20021115,000000,19.5,20,19.48,19.88,4263600,0
+BSX.US,D,20021118,000000,19.83,20.05,19.8,19.89,3295200,0
+BSX.US,D,20021119,000000,19.89,20.08,19.85,20,3615400,0
+BSX.US,D,20021120,000000,19.93,20.45,19.71,20.33,4401200,0
+BSX.US,D,20021121,000000,20.43,20.74,20.13,20.55,4292000,0
+BSX.US,D,20021122,000000,20.5,20.63,19.81,19.98,8031200,0
+BSX.US,D,20021125,000000,19.88,20,19.79,20,3206200,0
+BSX.US,D,20021126,000000,19.97,19.98,19.57,19.6,4918000,0
+BSX.US,D,20021127,000000,19.73,20.97,19.68,20.95,9441800,0
+BSX.US,D,20021129,000000,20.99,21.15,20.83,21,2668200,0
+BSX.US,D,20021202,000000,21.01,21.5,21.01,21.4,4308400,0
+BSX.US,D,20021203,000000,21.28,21.28,20.89,21.11,3383600,0
+BSX.US,D,20021204,000000,21.33,21.79,21.01,21.59,2713800,0
+BSX.US,D,20021205,000000,21.55,21.83,21.38,21.72,4069000,0
+BSX.US,D,20021206,000000,21.48,21.75,21.13,21.37,5307600,0
+BSX.US,D,20021209,000000,21.29,21.84,21.15,21.26,3643000,0
+BSX.US,D,20021210,000000,21.26,21.26,20.51,21.2,4998400,0
+BSX.US,D,20021211,000000,20.93,21.13,20.83,21.11,2909400,0
+BSX.US,D,20021212,000000,21.11,21.22,20.69,21.1,2180800,0
+BSX.US,D,20021213,000000,21.05,21.05,20.78,20.88,2331000,0
+BSX.US,D,20021216,000000,20.88,21.57,20.78,21.57,2756800,0
+BSX.US,D,20021217,000000,21.5,21.57,20.78,21.34,2461800,0
+BSX.US,D,20021218,000000,21.14,21.63,21.04,21.63,2628000,0
+BSX.US,D,20021219,000000,21.6,21.97,21.51,21.85,3936200,0
+BSX.US,D,20021220,000000,21.9,22.12,21.67,22.09,4228600,0
+BSX.US,D,20021223,000000,21.96,22.15,21.89,22.11,3322600,0
+BSX.US,D,20021224,000000,22.11,22.11,21.89,21.93,934800,0
+BSX.US,D,20021226,000000,21.93,21.95,21.61,21.67,1590400,0
+BSX.US,D,20021227,000000,21.58,21.6,21.04,21.04,2559200,0
+BSX.US,D,20021230,000000,20.95,21.32,20.83,21.17,4170800,0
+BSX.US,D,20021231,000000,21.17,21.49,21.01,21.26,3451400,0
+BSX.US,D,20030102,000000,21.36,21.5,20.84,21.5,6040000,0
+BSX.US,D,20030103,000000,21.6,22.14,21.41,21.9,7762800,0
+BSX.US,D,20030106,000000,21.9,22.35,21.9,22.34,5512000,0
+BSX.US,D,20030107,000000,22.34,22.46,22.16,22.46,4134600,0
+BSX.US,D,20030108,000000,22.46,22.46,21.98,22.1,3981600,0
+BSX.US,D,20030109,000000,22.1,22.41,22.1,22.41,2718800,0
+BSX.US,D,20030110,000000,22.3,22.59,22.22,22.51,2644400,0
+BSX.US,D,20030113,000000,22.51,22.59,21.99,22.14,3901000,0
+BSX.US,D,20030114,000000,21.93,22.02,21.66,21.7,4556600,0
+BSX.US,D,20030115,000000,21.7,21.88,21.56,21.87,6767000,0
+BSX.US,D,20030116,000000,21.88,22.6,21.88,22.59,6262600,0
+BSX.US,D,20030117,000000,22.55,22.98,22.45,22.89,7138200,0
+BSX.US,D,20030121,000000,23.25,23.41,21.87,22.03,15206200,0
+BSX.US,D,20030122,000000,22.4,23,22.28,22.5,13632400,0
+BSX.US,D,20030123,000000,22.62,22.62,22.33,22.44,5252600,0
+BSX.US,D,20030124,000000,22.45,22.49,21.86,21.89,3770200,0
+BSX.US,D,20030127,000000,21.33,21.55,20.8,20.85,8739600,0
+BSX.US,D,20030128,000000,21.05,21.1,20.01,20.5,9343600,0
+BSX.US,D,20030129,000000,20.13,20.54,19.88,20.43,9566800,0
+BSX.US,D,20030130,000000,20.44,20.44,19.1,19.88,13357200,0
+BSX.US,D,20030131,000000,19.66,20.35,19.66,20.23,5921600,0
+BSX.US,D,20030203,000000,20.35,20.55,20.13,20.51,4526200,0
+BSX.US,D,20030204,000000,20.51,20.54,20.1,20.54,3641000,0
+BSX.US,D,20030205,000000,20.54,21.25,19.74,20.24,6674800,0
+BSX.US,D,20030206,000000,20.24,20.35,19.94,20.35,3914400,0
+BSX.US,D,20030207,000000,20.39,20.39,20.2,20.26,4049200,0
+BSX.US,D,20030210,000000,20.26,20.28,19.9,20.08,3313200,0
+BSX.US,D,20030211,000000,20.1,20.3,19.83,19.84,3619400,0
+BSX.US,D,20030212,000000,19.95,20.08,19.8,19.98,4582000,0
+BSX.US,D,20030213,000000,19.95,20.09,19.89,19.99,5425000,0
+BSX.US,D,20030214,000000,20,20.48,19.81,20.48,3043200,0
+BSX.US,D,20030218,000000,20.53,21.08,20.53,20.93,3292800,0
+BSX.US,D,20030219,000000,20.98,20.98,20.8,20.9,2857800,0
+BSX.US,D,20030220,000000,21.1,21.38,21.08,21.2,4428200,0
+BSX.US,D,20030221,000000,21.17,21.6,20.93,21.48,4217000,0
+BSX.US,D,20030224,000000,21.41,21.49,21.19,21.26,4128800,0
+BSX.US,D,20030225,000000,21.22,21.78,21.14,21.78,3528600,0
+BSX.US,D,20030226,000000,21.74,21.83,21.64,21.7,3059600,0
+BSX.US,D,20030227,000000,21.64,21.78,21.28,21.73,4581400,0
+BSX.US,D,20030228,000000,21.73,22.11,21.55,22.09,4977600,0
+BSX.US,D,20030303,000000,22.15,22.47,21.54,21.54,3405600,0
+BSX.US,D,20030304,000000,21.61,21.78,21.34,21.36,3167400,0
+BSX.US,D,20030305,000000,21.5,21.87,21.28,21.82,2931400,0
+BSX.US,D,20030306,000000,21.83,21.83,20.75,21.09,9250400,0
+BSX.US,D,20030307,000000,21.09,21.24,20.88,21.03,6286400,0
+BSX.US,D,20030310,000000,20.99,21.04,20.75,20.78,2461400,0
+BSX.US,D,20030311,000000,21.03,21.18,20.75,20.81,4103400,0
+BSX.US,D,20030312,000000,20.79,21.02,20.64,20.75,3090800,0
+BSX.US,D,20030313,000000,21.2,22.03,21.17,22.03,7121800,0
+BSX.US,D,20030314,000000,22,22.12,21.63,21.78,3460600,0
+BSX.US,D,20030317,000000,21.87,22.99,21.87,22.99,5634400,0
+BSX.US,D,20030318,000000,22.99,23.35,22.69,22.99,4679800,0
+BSX.US,D,20030319,000000,23.06,23.19,22.8,23.19,3606200,0
+BSX.US,D,20030320,000000,22.88,23.61,22.84,23.41,4652200,0
+BSX.US,D,20030321,000000,23.55,23.78,23.45,23.7,6010200,0
+BSX.US,D,20030324,000000,22.95,23.12,22.82,22.84,4309600,0
+BSX.US,D,20030325,000000,22.68,23.13,22.65,22.98,3843800,0
+BSX.US,D,20030326,000000,22.18,22.2,21.3,21.63,15837400,0
+BSX.US,D,20030327,000000,21.6,21.75,21.36,21.48,7645600,0
+BSX.US,D,20030328,000000,21.45,21.45,20.28,20.93,13995400,0
+BSX.US,D,20030331,000000,20.93,20.93,20.38,20.38,10257400,0
+BSX.US,D,20030401,000000,20.55,20.86,20.38,20.86,5774800,0
+BSX.US,D,20030402,000000,20.9,21.5,20.9,21.24,5061800,0
+BSX.US,D,20030403,000000,21.5,21.8,20.86,21.4,4318400,0
+BSX.US,D,20030404,000000,21.4,21.45,20.58,20.63,4858600,0
+BSX.US,D,20030407,000000,20.9,21.47,20.9,20.98,4931800,0
+BSX.US,D,20030408,000000,20.98,21.44,20.93,21.33,4125600,0
+BSX.US,D,20030409,000000,21.42,21.95,21.26,21.54,4377000,0
+BSX.US,D,20030410,000000,21.78,21.8,21.39,21.63,3305800,0
+BSX.US,D,20030411,000000,21.63,21.83,21.3,21.45,3335400,0
+BSX.US,D,20030414,000000,21.45,21.5,21.08,21.36,3204200,0
+BSX.US,D,20030415,000000,21.3,21.56,21.01,21.56,4603600,0
+BSX.US,D,20030416,000000,21.63,21.75,21.21,21.38,4056600,0
+BSX.US,D,20030417,000000,21.18,21.23,20.5,21.1,7350200,0
+BSX.US,D,20030421,000000,21.1,21.15,20.39,20.84,4902800,0
+BSX.US,D,20030422,000000,20.85,21.18,20.27,21.11,9642200,0
+BSX.US,D,20030423,000000,21.5,21.85,21.25,21.82,6359000,0
+BSX.US,D,20030424,000000,21.45,21.95,21.4,21.83,7167000,0
+BSX.US,D,20030425,000000,21.83,21.83,21.38,21.46,3978400,0
+BSX.US,D,20030428,000000,21.5,21.65,21.4,21.57,4349400,0
+BSX.US,D,20030429,000000,21.83,21.91,21.45,21.78,3894200,0
+BSX.US,D,20030430,000000,21.75,21.75,21.45,21.53,5488600,0
+BSX.US,D,20030501,000000,21.7,22.01,21.45,21.81,4464200,0
+BSX.US,D,20030502,000000,21.83,23.09,21.74,22.94,8449800,0
+BSX.US,D,20030505,000000,23.23,23.47,22.86,22.94,5486000,0
+BSX.US,D,20030506,000000,23.15,23.6,22.94,23.26,7141200,0
+BSX.US,D,20030507,000000,23.25,23.49,22.8,22.97,4141200,0
+BSX.US,D,20030508,000000,22.85,23.14,22.68,23.06,5363400,0
+BSX.US,D,20030509,000000,23.14,23.47,22.88,23.46,5686600,0
+BSX.US,D,20030512,000000,23.28,24.15,23.26,24,8496600,0
+BSX.US,D,20030513,000000,23.68,24.06,23.66,24,6084800,0
+BSX.US,D,20030514,000000,24.1,24.19,23.71,23.73,5237200,0
+BSX.US,D,20030515,000000,24,24.26,23.6,24.23,5654200,0
+BSX.US,D,20030516,000000,24.29,24.63,24.03,24.35,4960800,0
+BSX.US,D,20030519,000000,24.23,24.55,23.75,23.8,6760000,0
+BSX.US,D,20030520,000000,23.71,24.12,23.51,24.01,5402200,0
+BSX.US,D,20030521,000000,24.01,25.25,23.71,25.04,12140800,0
+BSX.US,D,20030522,000000,25.27,25.63,25.11,25.39,8273400,0
+BSX.US,D,20030523,000000,25.48,25.49,24.85,25.26,5965800,0
+BSX.US,D,20030527,000000,25.2,25.37,24.96,25.09,6961800,0
+BSX.US,D,20030528,000000,25.21,25.39,24.8,25.03,6143800,0
+BSX.US,D,20030529,000000,25.23,25.85,24.88,25.58,7553400,0
+BSX.US,D,20030530,000000,25.54,26.13,25.54,26.05,5076000,0
+BSX.US,D,20030602,000000,26.05,26.42,25.4,25.4,5751400,0
+BSX.US,D,20030603,000000,25.4,26.43,25.4,25.93,10947400,0
+BSX.US,D,20030604,000000,26.08,27.87,26.08,27.6,18267000,0
+BSX.US,D,20030605,000000,27.6,29.21,27.43,28.43,12491000,0
+BSX.US,D,20030606,000000,28.43,28.82,27.88,28.03,7606800,0
+BSX.US,D,20030609,000000,27.7,28.33,27.68,28.05,5423800,0
+BSX.US,D,20030610,000000,27.88,28.05,27.11,27.5,9101800,0
+BSX.US,D,20030611,000000,27.5,30.22,26.94,29.88,29830800,0
+BSX.US,D,20030612,000000,31,31.2,30.03,30.43,17008000,0
+BSX.US,D,20030613,000000,30.43,31.21,30.41,30.88,8495600,0
+BSX.US,D,20030616,000000,31.25,31.78,31.1,31.64,7509800,0
+BSX.US,D,20030617,000000,31.76,32.87,31.72,32.3,7648400,0
+BSX.US,D,20030618,000000,32.3,32.34,31.25,31.55,5766000,0
+BSX.US,D,20030619,000000,31.55,31.82,30.53,30.85,5681200,0
+BSX.US,D,20030620,000000,30.85,30.96,29.13,30,10154800,0
+BSX.US,D,20030623,000000,30.25,30.25,29.65,29.9,7176600,0
+BSX.US,D,20030624,000000,30.13,30.61,29.17,29.9,10367000,0
+BSX.US,D,20030625,000000,29.5,30.75,29.5,30.17,5598400,0
+BSX.US,D,20030626,000000,30.6,31.53,30.5,31.51,6102600,0
+BSX.US,D,20030627,000000,31.9,32.13,31.02,31.23,6778800,0
+BSX.US,D,20030630,000000,31.3,31.3,30.12,30.55,7835400,0
+BSX.US,D,20030701,000000,30.28,30.55,29.62,30.47,8083600,0
+BSX.US,D,20030702,000000,31.02,31.02,31.02,31.02,5737600,0
+BSX.US,D,20030703,000000,30.5,31.47,30.25,31.28,10325000,0
+BSX.US,D,20030707,000000,31.35,31.43,30.6,31.2,10953000,0
+BSX.US,D,20030708,000000,31.13,31.5,30.92,31.21,4376800,0
+BSX.US,D,20030709,000000,31.21,31.25,30.69,30.69,4788200,0
+BSX.US,D,20030710,000000,30.65,30.66,30.02,30.14,7006800,0
+BSX.US,D,20030711,000000,30.08,30.6,30.05,30.33,4319000,0
+BSX.US,D,20030714,000000,30.4,31.38,29.78,30.54,8348000,0
+BSX.US,D,20030715,000000,30.7,30.86,29.9,29.91,6332400,0
+BSX.US,D,20030716,000000,29.99,30.03,28.85,28.85,8217800,0
+BSX.US,D,20030717,000000,28.26,28.59,28,28.33,9766800,0
+BSX.US,D,20030718,000000,28.25,29.09,28.11,28.78,6827400,0
+BSX.US,D,20030721,000000,28.78,29.3,28.38,28.93,6468200,0
+BSX.US,D,20030722,000000,29.05,29.36,28.83,28.88,4981600,0
+BSX.US,D,20030723,000000,29,29.57,28.38,29.16,5889200,0
+BSX.US,D,20030724,000000,29.16,30.15,29.16,29.5,5251000,0
+BSX.US,D,20030725,000000,29.51,30.6,29.5,30.4,6344000,0
+BSX.US,D,20030728,000000,30.4,30.94,30.22,30.78,5042400,0
+BSX.US,D,20030729,000000,31.63,32.36,31.53,31.9,11598600,0
+BSX.US,D,20030730,000000,31.5,32.17,31.5,31.8,6771200,0
+BSX.US,D,20030731,000000,31.8,32.13,31.55,31.62,5016400,0
+BSX.US,D,20030801,000000,31.54,32.41,31.45,31.92,5541200,0
+BSX.US,D,20030804,000000,31.85,32.23,31.51,32.11,4342200,0
+BSX.US,D,20030805,000000,32.11,32.24,31.84,32.05,4386600,0
+BSX.US,D,20030806,000000,32.01,32.01,31.5,31.6,4012400,0
+BSX.US,D,20030807,000000,31.45,31.69,31.28,31.52,4677400,0
+BSX.US,D,20030808,000000,31.6,32.41,31.6,32.12,3912800,0
+BSX.US,D,20030811,000000,32.24,32.63,32.12,32.57,4612000,0
+BSX.US,D,20030812,000000,32.58,32.99,31.74,31.75,8838800,0
+BSX.US,D,20030813,000000,31.75,31.75,30.95,31.05,11355600,0
+BSX.US,D,20030814,000000,31.06,31.49,31.04,31.23,6114200,0
+BSX.US,D,20030815,000000,31.23,31.8,31.15,31.63,3903800,0
+BSX.US,D,20030818,000000,31.93,32.3,31.8,32.09,3466600,0
+BSX.US,D,20030819,000000,32.59,33,32.09,32.48,4012000,0
+BSX.US,D,20030820,000000,32.58,32.59,32.1,32.28,4684800,0
+BSX.US,D,20030821,000000,32.42,33.32,32.35,33.25,6249800,0
+BSX.US,D,20030822,000000,33.33,33.59,32.77,32.81,4655200,0
+BSX.US,D,20030825,000000,32.65,32.93,32.45,32.88,3021600,0
+BSX.US,D,20030826,000000,32.88,33,32.49,32.69,2871000,0
+BSX.US,D,20030827,000000,32.69,32.69,31.54,31.63,9090800,0
+BSX.US,D,20030828,000000,31.79,31.92,31.27,31.35,3906000,0
+BSX.US,D,20030829,000000,31.13,31.16,29.45,30.05,20489800,0
+BSX.US,D,20030902,000000,30.33,31.05,30.31,30.75,7544200,0
+BSX.US,D,20030903,000000,30.78,30.83,30,30,6334600,0
+BSX.US,D,20030904,000000,30.01,30.01,29,29.34,14742000,0
+BSX.US,D,20030905,000000,29.34,30.05,29.23,29.49,9303000,0
+BSX.US,D,20030908,000000,28.95,29.8,28.63,29.55,9322200,0
+BSX.US,D,20030909,000000,29.33,29.55,28.6,28.95,12077400,0
+BSX.US,D,20030910,000000,28.3,29.4,28.05,29,12659600,0
+BSX.US,D,20030911,000000,29.53,30.37,29.21,30,12661000,0
+BSX.US,D,20030912,000000,30.35,31,30.28,30.7,13800600,0
+BSX.US,D,20030915,000000,33.49,33.75,32.91,33.01,28403200,0
+BSX.US,D,20030916,000000,33.2,33.65,32.64,33.25,25820200,0
+BSX.US,D,20030917,000000,33.26,33.63,33.23,33.54,8077800,0
+BSX.US,D,20030918,000000,33.35,34.28,33.35,34.08,9021400,0
+BSX.US,D,20030919,000000,34.08,34.37,33.93,34.21,8141600,0
+BSX.US,D,20030922,000000,33.85,34.12,33.28,33.56,6056800,0
+BSX.US,D,20030923,000000,33.26,33.45,32.76,32.8,7186200,0
+BSX.US,D,20030924,000000,32.78,33.06,32.35,32.5,7475400,0
+BSX.US,D,20030925,000000,32.45,32.65,32.03,32.41,6280200,0
+BSX.US,D,20030926,000000,32.25,32.3,31.81,31.88,8211200,0
+BSX.US,D,20030929,000000,31.88,32.08,31.3,31.71,8364600,0
+BSX.US,D,20030930,000000,31.63,32.27,31.63,31.9,7655200,0
+BSX.US,D,20031001,000000,31.95,32.9,31.85,32.9,6912400,0
+BSX.US,D,20031002,000000,32.9,33.04,32.45,32.9,4426800,0
+BSX.US,D,20031003,000000,32.9,33.63,32.88,33.16,7468600,0
+BSX.US,D,20031006,000000,33.16,33.16,32.18,32.59,5416400,0
+BSX.US,D,20031007,000000,31.25,31.66,31.25,31.48,12512600,0
+BSX.US,D,20031008,000000,31.57,31.81,31.44,31.5,5322400,0
+BSX.US,D,20031009,000000,31.74,31.97,31.52,31.8,5374200,0
+BSX.US,D,20031010,000000,31.78,31.81,31.53,31.69,4174200,0
+BSX.US,D,20031013,000000,31.8,31.99,31.06,31.09,5343000,0
+BSX.US,D,20031014,000000,31.27,31.95,31.12,31.92,5347000,0
+BSX.US,D,20031015,000000,32.05,32.55,31.82,32.38,6202000,0
+BSX.US,D,20031016,000000,32.38,32.46,32.2,32.41,3767000,0
+BSX.US,D,20031017,000000,32.45,32.45,31.45,31.74,4276800,0
+BSX.US,D,20031020,000000,32,32,31.25,31.8,4099600,0
+BSX.US,D,20031021,000000,31.8,32.97,31.8,31.92,3480400,0
+BSX.US,D,20031022,000000,32.2,32.5,32.08,32.27,5244400,0
+BSX.US,D,20031023,000000,32.3,32.66,32.08,32.62,4873200,0
+BSX.US,D,20031024,000000,32.22,32.33,31.94,32.29,3440200,0
+BSX.US,D,20031027,000000,32.4,32.82,32.29,32.75,3632200,0
+BSX.US,D,20031028,000000,32.75,32.85,32.31,32.78,3826400,0
+BSX.US,D,20031029,000000,32.65,34.08,32.65,33.93,15343200,0
+BSX.US,D,20031030,000000,34.08,34.09,33.72,33.91,6055600,0
+BSX.US,D,20031031,000000,33.9,34.03,33.4,33.86,3863200,0
+BSX.US,D,20031103,000000,33.76,34.47,33.66,34.25,5153432,0
+BSX.US,D,20031104,000000,33.95,34.4,33.7,33.85,3438692,0
+BSX.US,D,20031105,000000,34.13,34.9,34.11,34.86,6218400,0
+BSX.US,D,20031106,000000,34.96,35.76,34.92,35.71,5051000,0
+BSX.US,D,20031107,000000,36,36.01,34.55,34.55,4215800,0
+BSX.US,D,20031110,000000,34.55,34.76,33.77,33.8,4095100,0
+BSX.US,D,20031111,000000,33.75,34.35,33.29,34.03,4750800,0
+BSX.US,D,20031112,000000,34,34.49,33.73,34.42,4172900,0
+BSX.US,D,20031113,000000,34.5,34.79,34.37,34.72,2276700,0
+BSX.US,D,20031114,000000,34.64,34.99,34.43,34.65,2291700,0
+BSX.US,D,20031117,000000,34.4,34.64,33.7,34.64,4322300,0
+BSX.US,D,20031118,000000,34.64,34.97,33.62,33.87,4614700,0
+BSX.US,D,20031119,000000,34.15,34.58,33.95,34.45,3517000,0
+BSX.US,D,20031120,000000,34.5,35.78,34.25,35.14,7700700,0
+BSX.US,D,20031121,000000,35.5,35.5,33.63,33.91,6942800,0
+BSX.US,D,20031124,000000,35.73,36.1,35.18,35.7,9732600,0
+BSX.US,D,20031125,000000,35.5,36.01,35.06,35.47,5551700,0
+BSX.US,D,20031126,000000,35.45,35.45,34.81,35.24,3334700,0
+BSX.US,D,20031128,000000,35.23,36.2,35.23,35.89,1903300,0
+BSX.US,D,20031201,000000,35.89,36.47,35.8,36.17,2720100,0
+BSX.US,D,20031202,000000,35.98,36.25,35.5,35.93,3354100,0
+BSX.US,D,20031203,000000,36.2,36.49,36.13,36.14,3315500,0
+BSX.US,D,20031204,000000,36.26,36.3,35.3,35.75,2404900,0
+BSX.US,D,20031205,000000,35.75,35.97,35.3,35.41,2362700,0
+BSX.US,D,20031208,000000,35.3,35.4,34.73,35.22,3354000,0
+BSX.US,D,20031209,000000,35.23,35.47,34.25,34.38,3337400,0
+BSX.US,D,20031210,000000,34.38,34.38,33.7,34,3475800,0
+BSX.US,D,20031211,000000,34.01,34.81,33.8,34.79,3067000,0
+BSX.US,D,20031212,000000,34.65,34.77,34.41,34.69,4117700,0
+BSX.US,D,20031215,000000,34.96,35.4,34.22,34.29,2850600,0
+BSX.US,D,20031216,000000,34.25,34.52,33.36,33.8,3285800,0
+BSX.US,D,20031217,000000,34.75,35.9,34.35,35.78,6131300,0
+BSX.US,D,20031218,000000,35.76,35.77,35.21,35.45,5506200,0
+BSX.US,D,20031219,000000,35.45,35.49,34.81,35.27,5105700,0
+BSX.US,D,20031222,000000,35.43,35.5,34.5,34.66,3684000,0
+BSX.US,D,20031223,000000,34.63,35.02,33.81,34.73,4792300,0
+BSX.US,D,20031224,000000,34.6,34.9,34.51,34.7,1379600,0
+BSX.US,D,20031226,000000,34.9,35.37,34.8,35.13,1324800,0
+BSX.US,D,20031229,000000,35.55,36.08,35.24,36.08,3386500,0
+BSX.US,D,20031230,000000,36.2,36.65,36.11,36.54,3327200,0
+BSX.US,D,20031231,000000,36.75,36.85,36.54,36.76,2710400,0
+BSX.US,D,20040102,000000,36.97,36.97,36.02,36.25,2355700,0
+BSX.US,D,20040105,000000,36.5,36.58,35.75,36.1,3213400,0
+BSX.US,D,20040106,000000,35.87,36.55,35.7,35.86,2767600,0
+BSX.US,D,20040107,000000,35.25,35.97,35.17,35.92,3789200,0
+BSX.US,D,20040108,000000,35.92,36.2,35.6,36.05,2538200,0
+BSX.US,D,20040109,000000,35.9,36.55,35.88,36.31,2583200,0
+BSX.US,D,20040112,000000,36.25,36.7,36.06,36.4,2770700,0
+BSX.US,D,20040113,000000,36.61,37.45,36.11,36.43,4631300,0
+BSX.US,D,20040114,000000,36.78,37.45,36.75,37.4,3361200,0
+BSX.US,D,20040115,000000,37.39,37.4,36.5,37.12,2937100,0
+BSX.US,D,20040116,000000,37.12,37.65,37,37.55,3169700,0
+BSX.US,D,20040120,000000,37.64,37.67,37.03,37.18,2873100,0
+BSX.US,D,20040121,000000,37.25,38,36.9,37.93,2718600,0
+BSX.US,D,20040122,000000,38.02,39.39,37.95,39.26,6263700,0
+BSX.US,D,20040123,000000,38.8,38.98,38.52,38.82,3160100,0
+BSX.US,D,20040126,000000,39,40,38.94,40,4313100,0
+BSX.US,D,20040127,000000,40,40.39,39.9,40.01,3704700,0
+BSX.US,D,20040128,000000,40,40.01,38.86,38.88,2675500,0
+BSX.US,D,20040129,000000,38.9,40.01,38.9,39.96,3353400,0
+BSX.US,D,20040130,000000,39.81,40.98,39.53,40.79,4442100,0
+BSX.US,D,20040202,000000,41.25,41.75,39.99,41,5110900,0
+BSX.US,D,20040203,000000,41.75,42.48,41.3,42.26,7985100,0
+BSX.US,D,20040204,000000,42.2,42.48,41.55,41.88,3269500,0
+BSX.US,D,20040205,000000,41,42.03,41,42.03,4763700,0
+BSX.US,D,20040206,000000,41.93,42.42,41.48,42.08,4817500,0
+BSX.US,D,20040209,000000,41.75,42.06,41.56,41.6,2640400,0
+BSX.US,D,20040210,000000,41.65,41.98,41.39,41.96,2436500,0
+BSX.US,D,20040211,000000,41.85,43.19,41.67,42.94,4731900,0
+BSX.US,D,20040212,000000,42.94,43.6,41.41,42.42,3558200,0
+BSX.US,D,20040213,000000,42.42,42.81,41.8,42.6,2694800,0
+BSX.US,D,20040217,000000,42.85,43.19,42.74,43.1,2582700,0
+BSX.US,D,20040218,000000,43.3,43.32,41.31,41.78,5511800,0
+BSX.US,D,20040219,000000,42.03,42.11,41.46,41.5,3115000,0
+BSX.US,D,20040220,000000,42.15,42.26,41.36,41.94,4564700,0
+BSX.US,D,20040223,000000,42.1,42.57,40.15,41.3,7169600,0
+BSX.US,D,20040224,000000,39.55,41.7,39,41.27,15409900,0
+BSX.US,D,20040225,000000,41.27,41.45,40.57,41.25,5464700,0
+BSX.US,D,20040226,000000,41.05,41.3,40.77,40.85,3909100,0
+BSX.US,D,20040227,000000,40.9,41.18,40.6,40.85,4750300,0
+BSX.US,D,20040301,000000,41.7,42.44,40.68,41.98,4458400,0
+BSX.US,D,20040302,000000,41.98,42.5,41.58,42.2,4272800,0
+BSX.US,D,20040303,000000,42.2,43.26,41.75,43.15,4904100,0
+BSX.US,D,20040304,000000,43,44.4,42.82,44.12,4934100,0
+BSX.US,D,20040305,000000,45.3,45.31,43.3,43.53,12415500,0
+BSX.US,D,20040308,000000,43.57,44.1,43.31,43.42,3273700,0
+BSX.US,D,20040309,000000,43.98,43.98,42.6,42.78,2971200,0
+BSX.US,D,20040310,000000,42.65,42.71,41.59,42.05,4503200,0
+BSX.US,D,20040311,000000,41.52,42.49,40.99,41.18,4463300,0
+BSX.US,D,20040312,000000,41.5,41.57,40.88,41.24,3279600,0
+BSX.US,D,20040315,000000,41.3,41.3,40.07,40.29,4376000,0
+BSX.US,D,20040316,000000,40.45,40.95,39.6,39.85,5751400,0
+BSX.US,D,20040317,000000,40.3,41.21,40.15,41.01,3061100,0
+BSX.US,D,20040318,000000,40.7,40.8,40.01,40.22,3497700,0
+BSX.US,D,20040319,000000,40.1,40.16,39.83,39.98,6194000,0
+BSX.US,D,20040322,000000,39.65,39.97,39.15,39.76,5312000,0
+BSX.US,D,20040323,000000,40.15,42.17,40.08,41.66,6536100,0
+BSX.US,D,20040324,000000,41.54,41.6,41.05,41.35,3690200,0
+BSX.US,D,20040325,000000,41.95,42.2,41.24,41.81,3235900,0
+BSX.US,D,20040326,000000,41.65,42.37,41.63,42.21,2415400,0
+BSX.US,D,20040329,000000,42.3,43.52,42.2,43.14,4776700,0
+BSX.US,D,20040330,000000,42.93,43.04,42.55,42.94,3126500,0
+BSX.US,D,20040331,000000,42.94,42.95,42.3,42.38,3616000,0
+BSX.US,D,20040401,000000,42.33,43.6,42.09,43.44,4352700,0
+BSX.US,D,20040402,000000,44.05,45.05,43.69,44.92,5143300,0
+BSX.US,D,20040405,000000,44.75,45.93,44.75,45.81,5146700,0
+BSX.US,D,20040406,000000,46.1,46.1,45,45.45,6925400,0
+BSX.US,D,20040407,000000,45.45,45.47,44.55,44.9,5959600,0
+BSX.US,D,20040408,000000,44.95,45,43.63,43.89,5147500,0
+BSX.US,D,20040412,000000,44,44.9,43.95,44.67,2406700,0
+BSX.US,D,20040413,000000,44.55,44.7,43.58,43.75,3369300,0
+BSX.US,D,20040414,000000,43.2,43.85,43.01,43.4,2498500,0
+BSX.US,D,20040415,000000,43.37,43.48,42.26,42.57,4853100,0
+BSX.US,D,20040416,000000,42.65,43.6,42.54,43.6,3891500,0
+BSX.US,D,20040419,000000,43.6,44.5,43.06,43.4,4823300,0
+BSX.US,D,20040420,000000,43.4,43.4,41.25,41.7,8952500,0
+BSX.US,D,20040421,000000,40.75,41.95,40.65,41.45,6221000,0
+BSX.US,D,20040422,000000,41.45,42.29,41.25,42.25,6103700,0
+BSX.US,D,20040423,000000,41.75,42.15,41.3,41.81,3749400,0
+BSX.US,D,20040426,000000,41.81,42.03,41.05,41.2,3914600,0
+BSX.US,D,20040427,000000,41.15,41.23,39.77,40.25,8880400,0
+BSX.US,D,20040428,000000,40.25,40.79,39.85,40.21,5842100,0
+BSX.US,D,20040429,000000,39.91,40.84,39.75,40.78,5584500,0
+BSX.US,D,20040430,000000,40.9,41.7,40.84,41.19,5894700,0
+BSX.US,D,20040503,000000,41.35,41.45,40.34,40.47,3834500,0
+BSX.US,D,20040504,000000,40.65,40.73,39.42,40.4,5490900,0
+BSX.US,D,20040505,000000,41.7,41.75,40.4,40.57,6114300,0
+BSX.US,D,20040506,000000,40.5,40.5,38.51,39.5,6392500,0
+BSX.US,D,20040507,000000,39.25,40.12,39.17,39.77,4574600,0
+BSX.US,D,20040510,000000,39.15,39.51,38.03,38.99,3930800,0
+BSX.US,D,20040511,000000,38.99,39.44,38.7,39.3,3782200,0
+BSX.US,D,20040512,000000,39.09,39.4,38.3,39.33,3065400,0
+BSX.US,D,20040513,000000,39.09,39.7,38.95,39.13,3029700,0
+BSX.US,D,20040514,000000,39.13,39.7,38.88,39.57,3390200,0
+BSX.US,D,20040517,000000,39.32,39.85,38.51,39.63,3290400,0
+BSX.US,D,20040518,000000,40,40.4,38.61,38.98,4887100,0
+BSX.US,D,20040519,000000,38.98,39.4,38.05,38.24,7253000,0
+BSX.US,D,20040520,000000,38.5,38.51,37.32,37.32,6489000,0
+BSX.US,D,20040521,000000,37.77,38.22,37.52,37.9,7596300,0
+BSX.US,D,20040524,000000,38.25,38.5,37.39,37.49,7132400,0
+BSX.US,D,20040525,000000,37.99,40.65,37.92,40.36,13762200,0
+BSX.US,D,20040526,000000,41,45.1,40.37,44.82,18861100,0
+BSX.US,D,20040527,000000,45.2,45.5,44.26,45.12,14398200,0
+BSX.US,D,20040528,000000,44.9,44.91,44.17,44.3,7134900,0
+BSX.US,D,20040601,000000,44.25,45.7,44.04,45.6,8402200,0
+BSX.US,D,20040602,000000,45.6,45.76,44.37,44.7,6177900,0
+BSX.US,D,20040603,000000,44.7,44.7,43.7,43.7,5983400,0
+BSX.US,D,20040604,000000,44,44,42.32,42.9,8944600,0
+BSX.US,D,20040607,000000,43,43.35,42.61,43.2,4198700,0
+BSX.US,D,20040608,000000,42.95,43.04,42.24,43.02,5054300,0
+BSX.US,D,20040609,000000,42.88,42.89,41.42,41.88,7034500,0
+BSX.US,D,20040610,000000,42.5,42.5,41.71,41.71,4231500,0
+BSX.US,D,20040614,000000,41.71,42.34,41.61,42,4147400,0
+BSX.US,D,20040615,000000,42.15,42.43,41.71,41.98,4529400,0
+BSX.US,D,20040616,000000,42,42.05,40.35,40.49,6776300,0
+BSX.US,D,20040617,000000,40.49,41.7,40.25,41.42,5211200,0
+BSX.US,D,20040618,000000,41.17,41.85,40.84,40.96,4677000,0
+BSX.US,D,20040621,000000,41.15,41.6,40.79,40.85,2369200,0
+BSX.US,D,20040622,000000,40.89,41.14,40.55,41.04,3604600,0
+BSX.US,D,20040623,000000,41.04,42.21,40.4,42.05,3669000,0
+BSX.US,D,20040624,000000,42.12,42.7,41.69,41.85,3776300,0
+BSX.US,D,20040625,000000,41.8,41.89,41.5,41.56,3087400,0
+BSX.US,D,20040628,000000,41.8,42,41.15,41.39,2908100,0
+BSX.US,D,20040629,000000,41.6,41.6,40.92,40.99,4539900,0
+BSX.US,D,20040630,000000,41.7,43.08,41,42.8,5185900,0
+BSX.US,D,20040701,000000,42.98,43.2,41.9,42.7,3856800,0
+BSX.US,D,20040702,000000,43.4,44,41,42.67,10719600,0
+BSX.US,D,20040706,000000,42,42.41,41.85,42.34,2877700,0
+BSX.US,D,20040707,000000,42.34,42.78,42.06,42.37,2645400,0
+BSX.US,D,20040708,000000,42.11,42.43,41.52,41.65,2405300,0
+BSX.US,D,20040709,000000,41.95,41.95,41.38,41.4,2367700,0
+BSX.US,D,20040712,000000,41.41,41.58,40.84,41.4,2033600,0
+BSX.US,D,20040713,000000,41.4,41.95,40.81,41.15,2746300,0
+BSX.US,D,20040714,000000,40.9,41.16,40.4,40.52,3254800,0
+BSX.US,D,20040715,000000,40.48,41.25,39.93,40.49,4611300,0
+BSX.US,D,20040716,000000,35.05,37.4,34.93,37.4,11837900,0
+BSX.US,D,20040719,000000,37.4,37.4,35.6,36.15,25108500,0
+BSX.US,D,20040720,000000,34.81,35.21,34.05,34.7,26347900,0
+BSX.US,D,20040721,000000,35,35.61,34.82,35.35,9379800,0
+BSX.US,D,20040722,000000,35.2,35.31,32.8,33.27,13831000,0
+BSX.US,D,20040723,000000,33.27,33.61,31.85,33.59,18460100,0
+BSX.US,D,20040726,000000,34.5,36.03,34.2,35.71,14969200,0
+BSX.US,D,20040727,000000,36.35,37.7,35.98,37.6,10262500,0
+BSX.US,D,20040728,000000,37.6,37.6,36.01,36.53,7592900,0
+BSX.US,D,20040729,000000,36.75,37.41,36.29,37.27,6192100,0
+BSX.US,D,20040730,000000,38.74,38.74,37.7,38.26,7422300,0
+BSX.US,D,20040802,000000,38.27,38.29,37.36,37.44,5242700,0
+BSX.US,D,20040803,000000,37.1,37.36,36.48,36.68,4612500,0
+BSX.US,D,20040804,000000,35.75,36.48,35.7,36.31,4023800,0
+BSX.US,D,20040805,000000,36.35,36.48,31.75,33.9,25950900,0
+BSX.US,D,20040806,000000,32.5,33.25,31.25,33.21,22946300,0
+BSX.US,D,20040809,000000,33.05,33.43,32.05,32.12,8510200,0
+BSX.US,D,20040810,000000,32.13,33.56,32.13,33.34,8064700,0
+BSX.US,D,20040811,000000,32.91,33.79,32.63,33.62,4089400,0
+BSX.US,D,20040812,000000,34,34,33.15,33.29,4049400,0
+BSX.US,D,20040813,000000,33.25,33.25,32.17,32.37,3689400,0
+BSX.US,D,20040816,000000,31.5,32.87,31.46,32.75,3528200,0
+BSX.US,D,20040817,000000,32.95,33.13,32.5,33.01,3156600,0
+BSX.US,D,20040818,000000,33.15,33.93,33.01,33.9,3206400,0
+BSX.US,D,20040819,000000,33.91,35.9,33.5,35,7480100,0
+BSX.US,D,20040820,000000,34.9,35.04,34.31,34.52,5022300,0
+BSX.US,D,20040823,000000,35.65,35.8,35.06,35.2,4621000,0
+BSX.US,D,20040824,000000,35.28,35.98,35.25,35.78,5038100,0
+BSX.US,D,20040825,000000,35.81,36.85,35.79,36.8,5912300,0
+BSX.US,D,20040826,000000,37,37.15,36.33,36.76,4459000,0
+BSX.US,D,20040827,000000,37,37.58,36.8,37.29,4183900,0
+BSX.US,D,20040830,000000,37.14,37.5,35.81,36,3230200,0
+BSX.US,D,20040831,000000,35.96,36,35.2,35.73,4867200,0
+BSX.US,D,20040901,000000,36.75,38.56,36,38.28,13191000,0
+BSX.US,D,20040902,000000,38.2,39.04,37.74,38.8,6694400,0
+BSX.US,D,20040903,000000,39,39.18,38.84,39.06,3949800,0
+BSX.US,D,20040907,000000,39.18,39.4,38.56,39,3575700,0
+BSX.US,D,20040908,000000,40,40.2,39.65,39.78,6578900,0
+BSX.US,D,20040909,000000,39.85,39.95,38.92,39.35,3504000,0
+BSX.US,D,20040910,000000,39.3,39.65,38.99,39.47,3164700,0
+BSX.US,D,20040913,000000,39.48,39.58,38.76,38.9,3038800,0
+BSX.US,D,20040914,000000,38.9,39.25,38.7,39.06,3452800,0
+BSX.US,D,20040915,000000,38.95,39.18,38.25,38.74,3406600,0
+BSX.US,D,20040916,000000,38.74,38.91,38.51,38.64,2333500,0
+BSX.US,D,20040917,000000,38.86,38.89,37.86,38.34,5461700,0
+BSX.US,D,20040920,000000,38.25,38.88,38.15,38.29,2363000,0
+BSX.US,D,20040921,000000,38.3,38.81,38.27,38.6,2178500,0
+BSX.US,D,20040922,000000,38.6,38.65,37.74,38.05,2701200,0
+BSX.US,D,20040923,000000,37.5,38.22,37.5,37.79,2404100,0
+BSX.US,D,20040924,000000,37.79,38.62,37.79,38.28,3150700,0
+BSX.US,D,20040927,000000,38.15,38.4,37.65,38,2419100,0
+BSX.US,D,20040928,000000,38.01,38.61,37.55,38.44,4627400,0
+BSX.US,D,20040929,000000,38.3,39.74,38.03,39.2,5083000,0
+BSX.US,D,20040930,000000,39.4,39.97,38.85,39.73,5601800,0
+BSX.US,D,20041001,000000,39.67,39.98,39.16,39.46,3441800,0
+BSX.US,D,20041004,000000,39.65,39.81,38.66,38.76,3287900,0
+BSX.US,D,20041005,000000,38.82,39.07,38.3,38.41,2990900,0
+BSX.US,D,20041006,000000,38.41,38.75,38.05,38.67,2669100,0
+BSX.US,D,20041007,000000,38.35,38.69,38.04,38.04,1405400,0
+BSX.US,D,20041008,000000,38.08,38.33,37.64,37.96,1816400,0
+BSX.US,D,20041011,000000,37.91,38.3,37.4,37.7,1511500,0
+BSX.US,D,20041012,000000,37.7,37.89,37.18,37.65,2440300,0
+BSX.US,D,20041013,000000,38,38.1,37.49,37.59,3020800,0
+BSX.US,D,20041014,000000,37.59,37.9,37.33,37.39,3440400,0
+BSX.US,D,20041015,000000,37.55,37.73,36.74,37,4557800,0
+BSX.US,D,20041018,000000,37.6,38.19,37.28,37.81,4378400,0
+BSX.US,D,20041019,000000,37.74,37.74,34.63,35.15,11832900,0
+BSX.US,D,20041020,000000,35.8,36.34,35.12,36.24,4710400,0
+BSX.US,D,20041021,000000,36.49,36.7,35.4,35.5,4883500,0
+BSX.US,D,20041022,000000,35.73,35.73,35.16,35.21,3212200,0
+BSX.US,D,20041025,000000,34.96,35.02,34.59,34.6,3855800,0
+BSX.US,D,20041026,000000,34.61,35,34.01,34.98,5109100,0
+BSX.US,D,20041027,000000,35.22,35.76,35,35.28,6401400,0
+BSX.US,D,20041028,000000,35.1,35.67,35.01,35.27,4064300,0
+BSX.US,D,20041029,000000,35.16,35.55,35.09,35.3,3269100,0
+BSX.US,D,20041101,000000,35.35,35.48,34.59,34.7,2349600,0
+BSX.US,D,20041102,000000,35.1,35.6,34.71,34.87,2400200,0
+BSX.US,D,20041103,000000,35.97,36.25,35.51,36.1,3474500,0
+BSX.US,D,20041104,000000,36.11,36.48,35.86,36.34,2510400,0
+BSX.US,D,20041105,000000,36.45,36.99,36.35,36.65,2723400,0
+BSX.US,D,20041108,000000,36.65,36.69,36.13,36.44,2285300,0
+BSX.US,D,20041109,000000,36.45,36.85,35.77,36.18,2782900,0
+BSX.US,D,20041110,000000,36,36.01,35.3,35.3,5296600,0
+BSX.US,D,20041111,000000,35.61,35.95,35.17,35.5,4475400,0
+BSX.US,D,20041112,000000,35.7,35.73,34.51,34.7,6869300,0
+BSX.US,D,20041115,000000,35.28,35.28,34.16,34.6,7627300,0
+BSX.US,D,20041116,000000,34.77,34.77,33.73,33.73,7005300,0
+BSX.US,D,20041117,000000,34.15,34.25,33.77,33.95,4031000,0
+BSX.US,D,20041118,000000,34,34.11,33.55,33.84,4281400,0
+BSX.US,D,20041119,000000,33.8,34.18,33.75,34.02,6081600,0
+BSX.US,D,20041122,000000,34,34.18,33.32,33.84,5753800,0
+BSX.US,D,20041123,000000,33.99,34.23,33.29,33.36,8499000,0
+BSX.US,D,20041124,000000,33.36,33.87,33.36,33.6,5578400,0
+BSX.US,D,20041126,000000,34.42,34.5,34.07,34.32,2242200,0
+BSX.US,D,20041129,000000,34.95,34.95,34,34.14,3861200,0
+BSX.US,D,20041130,000000,33.95,34.85,33.93,34.81,5166000,0
+BSX.US,D,20041201,000000,34.99,35.57,34.92,35.52,4747900,0
+BSX.US,D,20041202,000000,35.7,35.87,35.4,35.56,4539300,0
+BSX.US,D,20041203,000000,35.39,35.4,34.54,34.54,5119400,0
+BSX.US,D,20041206,000000,34.55,34.68,34.04,34.5,3608200,0
+BSX.US,D,20041207,000000,34.02,34.75,34.01,34.15,5304900,0
+BSX.US,D,20041208,000000,34.15,34.7,34.1,34.4,3181000,0
+BSX.US,D,20041209,000000,34.25,34.43,33.92,34.23,3929300,0
+BSX.US,D,20041210,000000,34.55,35.75,33.98,34.26,2735500,0
+BSX.US,D,20041213,000000,34.59,35.24,34.46,35,6030000,0
+BSX.US,D,20041214,000000,35.31,35.99,35.09,35.88,5717300,0
+BSX.US,D,20041215,000000,36.23,36.58,35.63,36.49,5892100,0
+BSX.US,D,20041216,000000,36.5,36.7,35.4,35.47,5391000,0
+BSX.US,D,20041217,000000,35.47,35.9,35.42,35.47,4823000,0
+BSX.US,D,20041220,000000,35.47,35.91,35.43,35.5,2537600,0
+BSX.US,D,20041221,000000,35.5,36.1,35.49,35.86,3523200,0
+BSX.US,D,20041222,000000,35.65,36.4,35.65,36.24,3189400,0
+BSX.US,D,20041223,000000,36.25,36.34,35.84,35.89,2269500,0
+BSX.US,D,20041227,000000,35.83,35.98,35.55,35.63,2196100,0
+BSX.US,D,20041228,000000,35.83,36.35,35.5,36.32,2400600,0
+BSX.US,D,20041229,000000,36.12,36.35,35.84,35.97,1730200,0
+BSX.US,D,20041230,000000,36,36.05,35.78,35.89,1505000,0
+BSX.US,D,20041231,000000,35.99,36,35.33,35.55,2656900,0
+BSX.US,D,20050103,000000,34,35,33.96,34.29,6101000,0
+BSX.US,D,20050104,000000,34.26,34.95,34.15,34.17,3242800,0
+BSX.US,D,20050105,000000,34.3,34.98,34.2,34.7,4029800,0
+BSX.US,D,20050106,000000,34.65,35.29,34.64,35.19,3669200,0
+BSX.US,D,20050107,000000,35.36,35.5,34.73,34.74,3666000,0
+BSX.US,D,20050110,000000,34.75,34.9,33.91,34.28,5931900,0
+BSX.US,D,20050111,000000,34.01,34.35,33.65,33.9,5279400,0
+BSX.US,D,20050112,000000,33.9,33.97,33.1,33.49,7966800,0
+BSX.US,D,20050113,000000,33.87,33.87,33.14,33.5,7995000,0
+BSX.US,D,20050114,000000,33.62,33.65,32.9,33.14,4476200,0
+BSX.US,D,20050118,000000,33.69,33.7,32.92,33.53,5243300,0
+BSX.US,D,20050119,000000,33.52,33.61,33.24,33.4,3721700,0
+BSX.US,D,20050120,000000,33.25,33.82,33.11,33.29,3270100,0
+BSX.US,D,20050121,000000,33.41,33.51,32.91,32.91,2748800,0
+BSX.US,D,20050124,000000,33.15,33.5,32.15,32.2,5690500,0
+BSX.US,D,20050125,000000,32.77,33.01,31.85,31.88,5269100,0
+BSX.US,D,20050126,000000,32.25,32.4,31.65,31.78,4680700,0
+BSX.US,D,20050127,000000,32.1,32.22,31.4,32.22,5233600,0
+BSX.US,D,20050128,000000,32.25,32.49,32.05,32.2,4295400,0
+BSX.US,D,20050131,000000,33,33.06,32.44,33.06,3878600,0
+BSX.US,D,20050201,000000,33.88,34.85,33.15,34.81,11783200,0
+BSX.US,D,20050202,000000,34.55,35.26,34.55,34.78,7336400,0
+BSX.US,D,20050203,000000,34.9,35.06,34.07,34.41,4112300,0
+BSX.US,D,20050204,000000,34.31,34.42,34.01,34.12,4365800,0
+BSX.US,D,20050207,000000,34.19,34.19,33.8,33.8,3347000,0
+BSX.US,D,20050208,000000,33.8,33.84,33.04,33.25,4469600,0
+BSX.US,D,20050209,000000,33.4,33.4,32.55,32.68,4428000,0
+BSX.US,D,20050210,000000,32.89,33.03,32.24,32.65,3289700,0
+BSX.US,D,20050211,000000,32.72,33.15,32.63,33,2375800,0
+BSX.US,D,20050214,000000,33.15,33.23,32.81,32.94,2175600,0
+BSX.US,D,20050215,000000,32.94,33.04,32.75,33,2398700,0
+BSX.US,D,20050216,000000,32.98,33.3,32.81,33.27,3896200,0
+BSX.US,D,20050217,000000,33.38,33.53,33.01,33.3,4073600,0
+BSX.US,D,20050218,000000,33.31,33.31,32.74,32.76,4502900,0
+BSX.US,D,20050222,000000,32.78,32.8,32.01,32.15,4698400,0
+BSX.US,D,20050223,000000,32.19,32.34,31.79,32.24,4009800,0
+BSX.US,D,20050224,000000,32.26,33.05,32.24,33.02,4923500,0
+BSX.US,D,20050225,000000,33.03,33.52,32.84,33.31,5590300,0
+BSX.US,D,20050228,000000,33.27,33.28,32.39,32.66,3535100,0
+BSX.US,D,20050301,000000,32.82,33.21,32.41,32.7,4442000,0
+BSX.US,D,20050302,000000,32.71,32.8,31.5,31.56,8603600,0
+BSX.US,D,20050303,000000,31.56,31.56,30.01,30.9,24334900,0
+BSX.US,D,20050304,000000,31.14,31.89,30.91,31.39,10708100,0
+BSX.US,D,20050307,000000,30.6,31.88,30.6,30.73,14199400,0
+BSX.US,D,20050308,000000,30.71,30.73,29.72,29.77,10030800,0
+BSX.US,D,20050309,000000,29.7,30,28.79,29.75,7862900,0
+BSX.US,D,20050310,000000,29.92,30.35,29.61,30,6517600,0
+BSX.US,D,20050311,000000,30.09,30.13,29.86,30,5031900,0
+BSX.US,D,20050314,000000,30.05,30.35,30,30.32,3625400,0
+BSX.US,D,20050315,000000,30.42,30.65,30.09,30.33,5917900,0
+BSX.US,D,20050316,000000,30.36,30.55,30.13,30.41,4685900,0
+BSX.US,D,20050317,000000,30.43,30.66,30.22,30.26,5305800,0
+BSX.US,D,20050318,000000,30.35,30.4,29.42,29.87,12051000,0
+BSX.US,D,20050321,000000,29.87,29.87,29.2,29.36,5195000,0
+BSX.US,D,20050322,000000,29.42,29.49,28.85,28.98,5656900,0
+BSX.US,D,20050323,000000,29.35,29.58,28.98,29,4861300,0
+BSX.US,D,20050324,000000,29.1,29.29,28.94,29.08,3751400,0
+BSX.US,D,20050328,000000,29.08,29.18,28.86,28.91,3605000,0
+BSX.US,D,20050329,000000,28.84,29.13,28.57,28.67,4024700,0
+BSX.US,D,20050330,000000,28.85,29.26,28.75,29.24,3752200,0
+BSX.US,D,20050331,000000,29.27,29.5,29.15,29.29,4703900,0
+BSX.US,D,20050401,000000,29.25,29.47,28.56,28.67,4170800,0
+BSX.US,D,20050404,000000,29.05,29.32,28.58,29.29,4443300,0
+BSX.US,D,20050405,000000,29.78,30.76,29.59,30.71,8555800,0
+BSX.US,D,20050406,000000,30.89,30.89,30.53,30.61,4443800,0
+BSX.US,D,20050407,000000,30.55,30.85,30.26,30.58,2613400,0
+BSX.US,D,20050408,000000,30.65,30.93,30.48,30.5,2587700,0
+BSX.US,D,20050411,000000,30.51,30.76,30.3,30.54,2830000,0
+BSX.US,D,20050412,000000,30.32,30.9,30.21,30.65,3835900,0
+BSX.US,D,20050413,000000,30.72,30.94,30.1,30.2,2815900,0
+BSX.US,D,20050414,000000,30.9,30.9,29.7,29.9,3645200,0
+BSX.US,D,20050415,000000,29.91,30.24,29.84,29.93,5508000,0
+BSX.US,D,20050418,000000,30.8,30.8,29.68,30.75,6068600,0
+BSX.US,D,20050419,000000,30.75,31.32,29.05,29.05,10738200,0
+BSX.US,D,20050420,000000,29.05,29.6,28.71,28.75,6523900,0
+BSX.US,D,20050421,000000,29.05,29.44,28.85,29.29,6251000,0
+BSX.US,D,20050422,000000,29.27,29.63,29.13,29.35,4156000,0
+BSX.US,D,20050425,000000,29.43,29.77,29.3,29.6,4784700,0
+BSX.US,D,20050426,000000,29.5,29.87,29.09,29.11,3208600,0
+BSX.US,D,20050427,000000,29.01,29.75,28.77,29.37,2989200,0
+BSX.US,D,20050428,000000,28.95,29.64,28.95,29.47,3453200,0
+BSX.US,D,20050429,000000,29.52,29.93,29.37,29.58,3020100,0
+BSX.US,D,20050502,000000,29.52,29.74,29.16,29.36,3492700,0
+BSX.US,D,20050503,000000,29.43,30,29.37,29.84,2975300,0
+BSX.US,D,20050504,000000,29.82,29.95,29,29.36,5290200,0
+BSX.US,D,20050505,000000,29.35,29.75,29.15,29.5,3041100,0
+BSX.US,D,20050506,000000,29.6,29.97,29.51,29.61,3211300,0
+BSX.US,D,20050509,000000,29.57,29.57,29.19,29.5,3159600,0
+BSX.US,D,20050510,000000,29.37,29.83,29.32,29.75,2802400,0
+BSX.US,D,20050511,000000,29.72,30.49,29.61,30.42,4433400,0
+BSX.US,D,20050512,000000,29,30.55,29,30.36,3449100,0
+BSX.US,D,20050513,000000,30.68,30.72,30.01,30.3,3316100,0
+BSX.US,D,20050516,000000,30.26,30.85,30.16,30.75,2467800,0
+BSX.US,D,20050517,000000,30.54,30.9,30.31,30.8,3243600,0
+BSX.US,D,20050518,000000,30.9,30.92,30.53,30.6,2701800,0
+BSX.US,D,20050519,000000,30.57,30.6,30.25,30.36,3196900,0
+BSX.US,D,20050520,000000,30.22,30.45,30.08,30.32,3987200,0
+BSX.US,D,20050523,000000,30.15,30.81,30.05,30.7,3569600,0
+BSX.US,D,20050524,000000,30.65,30.8,30.32,30.6,4737100,0
+BSX.US,D,20050525,000000,29.85,30.09,29.39,29.46,9214100,0
+BSX.US,D,20050526,000000,29.3,29.4,27.99,28.16,12352800,0
+BSX.US,D,20050527,000000,28.2,28.49,27.8,27.95,6410300,0
+BSX.US,D,20050531,000000,27.95,28,26.5,27.09,11981700,0
+BSX.US,D,20050601,000000,27.16,27.4,27.15,27.29,6568400,0
+BSX.US,D,20050602,000000,27.35,28.25,27.23,27.85,5568600,0
+BSX.US,D,20050603,000000,27.94,27.94,27.45,27.8,4756400,0
+BSX.US,D,20050606,000000,27.72,27.86,27.51,27.86,2173400,0
+BSX.US,D,20050607,000000,28.11,28.2,27.95,27.98,3274400,0
+BSX.US,D,20050608,000000,27.97,28.37,27.91,28.05,5813400,0
+BSX.US,D,20050609,000000,28.16,28.7,27.92,28.54,6849800,0
+BSX.US,D,20050610,000000,28,28.83,28,28.6,3410000,0
+BSX.US,D,20050613,000000,28.5,28.85,28.42,28.7,3329800,0
+BSX.US,D,20050614,000000,28.6,28.91,28.56,28.89,3407100,0
+BSX.US,D,20050615,000000,28.87,29.04,28.78,28.91,4877000,0
+BSX.US,D,20050616,000000,28.98,29.09,28.84,29.04,4386200,0
+BSX.US,D,20050617,000000,29.23,29.24,28.8,29,4353400,0
+BSX.US,D,20050620,000000,29,29.01,28.6,28.62,3636700,0
+BSX.US,D,20050621,000000,28.67,28.85,27.59,28.7,5901100,0
+BSX.US,D,20050622,000000,28.65,28.65,28.2,28.29,4790800,0
+BSX.US,D,20050623,000000,28.25,28.33,27.69,27.81,3215700,0
+BSX.US,D,20050624,000000,27.75,27.8,27.26,27.51,4610900,0
+BSX.US,D,20050627,000000,27.4,27.97,27.36,27.52,2468300,0
+BSX.US,D,20050628,000000,27.5,28,27.43,27.71,3022100,0
+BSX.US,D,20050629,000000,27.71,27.78,27.45,27.49,3296500,0
+BSX.US,D,20050630,000000,27.46,27.48,26.96,27,3852500,0
+BSX.US,D,20050701,000000,26.99,27.1,26.8,26.89,3988100,0
+BSX.US,D,20050705,000000,28.99,29.04,28.3,28.6,9692000,0
+BSX.US,D,20050706,000000,28.62,28.68,27.9,28,5968800,0
+BSX.US,D,20050707,000000,27.7,27.94,27.5,27.8,2482200,0
+BSX.US,D,20050708,000000,27.85,27.97,27.52,27.8,3288400,0
+BSX.US,D,20050711,000000,27.65,28.06,27.58,27.97,4337100,0
+BSX.US,D,20050712,000000,27.89,28.06,27.73,27.86,2174100,0
+BSX.US,D,20050713,000000,27.5,27.94,27.1,27.49,8020300,0
+BSX.US,D,20050714,000000,27.55,27.78,27.33,27.45,3463900,0
+BSX.US,D,20050715,000000,27.39,27.74,27.39,27.66,2850200,0
+BSX.US,D,20050718,000000,27.41,27.58,27.16,27.17,2898400,0
+BSX.US,D,20050719,000000,27.5,28.45,27.39,28.32,8201800,0
+BSX.US,D,20050720,000000,28.3,28.89,28.05,28.83,6164900,0
+BSX.US,D,20050721,000000,28.8,28.82,28.15,28.19,2856500,0
+BSX.US,D,20050722,000000,28.35,28.53,28.08,28.43,2313500,0
+BSX.US,D,20050725,000000,28.43,28.68,28.23,28.33,1633300,0
+BSX.US,D,20050726,000000,28.29,28.37,28.05,28.26,2155000,0
+BSX.US,D,20050727,000000,28.3,28.97,28.26,28.88,3887900,0
+BSX.US,D,20050728,000000,28.88,28.99,28.66,28.78,2431400,0
+BSX.US,D,20050729,000000,28.67,29.15,28.65,28.95,2182000,0
+BSX.US,D,20050801,000000,28.81,28.85,28.3,28.42,2951100,0
+BSX.US,D,20050802,000000,28.56,28.8,28.43,28.73,2104800,0
+BSX.US,D,20050803,000000,28.5,28.69,28.29,28.4,2135200,0
+BSX.US,D,20050804,000000,28.4,28.43,27.91,27.95,2517900,0
+BSX.US,D,20050805,000000,27.95,28.77,27.85,28.68,4681300,0
+BSX.US,D,20050808,000000,28.8,29,28.65,28.85,3507200,0
+BSX.US,D,20050809,000000,28.95,29.35,28.74,28.82,3698600,0
+BSX.US,D,20050810,000000,28.99,28.99,28.39,28.58,2545900,0
+BSX.US,D,20050811,000000,28.71,28.79,28.46,28.63,1472200,0
+BSX.US,D,20050812,000000,28.62,28.66,27.9,28.31,2497300,0
+BSX.US,D,20050815,000000,28.38,28.5,28.11,28.4,1989800,0
+BSX.US,D,20050816,000000,28.35,28.4,27.85,28.03,3078800,0
+BSX.US,D,20050817,000000,27.89,27.95,27.49,27.52,4405700,0
+BSX.US,D,20050818,000000,27.54,27.77,27.41,27.52,3620200,0
+BSX.US,D,20050819,000000,27.7,27.79,27.52,27.56,2439900,0
+BSX.US,D,20050822,000000,27.56,27.61,26.83,27.15,4209400,0
+BSX.US,D,20050823,000000,26.47,26.69,25.7,25.92,15844300,0
+BSX.US,D,20050824,000000,26.01,26.73,26.01,26.38,5876600,0
+BSX.US,D,20050825,000000,26.4,26.71,26.4,26.58,2741100,0
+BSX.US,D,20050826,000000,26.54,26.64,26.23,26.23,2846500,0
+BSX.US,D,20050829,000000,26.05,26.56,25.8,26.53,3026400,0
+BSX.US,D,20050830,000000,26.59,26.75,26.4,26.6,3289600,0
+BSX.US,D,20050831,000000,26.55,26.92,26.3,26.88,2295500,0
+BSX.US,D,20050901,000000,26.82,27.04,26.32,26.45,2509700,0
+BSX.US,D,20050902,000000,26.48,26.67,26.32,26.34,1261300,0
+BSX.US,D,20050906,000000,26.31,26.39,26.12,26.21,3729900,0
+BSX.US,D,20050907,000000,26.19,26.4,24.12,24.26,17055600,0
+BSX.US,D,20050908,000000,24.5,25.47,24.21,25.18,11833100,0
+BSX.US,D,20050909,000000,25.18,25.28,24.9,25.1,3984000,0
+BSX.US,D,20050912,000000,25,25.16,24.93,25.04,3592400,0
+BSX.US,D,20050913,000000,25.03,25.4,24.86,25,4878200,0
+BSX.US,D,20050914,000000,25.11,25.2,24.92,24.98,4198000,0
+BSX.US,D,20050915,000000,24.98,25.2,24.55,24.58,4303900,0
+BSX.US,D,20050916,000000,24.51,24.7,24.12,24.2,19003700,0
+BSX.US,D,20050919,000000,24.26,24.32,23.76,23.93,5655900,0
+BSX.US,D,20050920,000000,23.99,24.06,23.36,23.65,5763000,0
+BSX.US,D,20050921,000000,23.65,23.66,23.14,23.17,4334400,0
+BSX.US,D,20050922,000000,23.17,24,23.11,23.79,5284400,0
+BSX.US,D,20050923,000000,23.83,24.63,23.79,24.36,6513600,0
+BSX.US,D,20050926,000000,24.53,24.58,23.54,23.59,4306900,0
+BSX.US,D,20050927,000000,23.15,23.78,23.13,23.6,6642000,0
+BSX.US,D,20050928,000000,23.55,23.7,22.9,23.05,5805400,0
+BSX.US,D,20050929,000000,23.05,23.44,22.89,23.35,3541400,0
+BSX.US,D,20050930,000000,23.27,23.38,23.05,23.37,2654400,0
+BSX.US,D,20051003,000000,23.32,23.45,23.15,23.37,3053200,0
+BSX.US,D,20051004,000000,23.49,24.35,23.47,23.98,6054800,0
+BSX.US,D,20051005,000000,24.1,24.3,23.71,23.8,4450700,0
+BSX.US,D,20051006,000000,23.85,24.18,23.49,23.62,5364200,0
+BSX.US,D,20051007,000000,23.82,23.95,23.52,23.6,3225200,0
+BSX.US,D,20051010,000000,23.66,23.86,23.55,23.8,2282200,0
+BSX.US,D,20051011,000000,23.76,24.05,23.22,23.47,4056500,0
+BSX.US,D,20051012,000000,23.47,23.67,23.08,23.48,5222800,0
+BSX.US,D,20051013,000000,23.5,24.49,23.42,24.3,5074700,0
+BSX.US,D,20051014,000000,24.2,24.4,23.42,23.86,8608800,0
+BSX.US,D,20051017,000000,23.6,23.7,23.17,23.57,6329100,0
+BSX.US,D,20051018,000000,23.51,23.62,22.92,22.95,6066600,0
+BSX.US,D,20051019,000000,23.12,23.84,22.8,23.73,5387300,0
+BSX.US,D,20051020,000000,23.9,24.15,23.58,23.74,4279500,0
+BSX.US,D,20051021,000000,23.73,24.05,23.58,23.89,2783800,0
+BSX.US,D,20051024,000000,24.28,24.94,24.25,24.65,3897900,0
+BSX.US,D,20051025,000000,24.75,24.85,24.06,24.35,4129700,0
+BSX.US,D,20051026,000000,24.31,24.6,24.16,24.33,3501100,0
+BSX.US,D,20051027,000000,24.4,24.63,24.22,24.28,2966600,0
+BSX.US,D,20051028,000000,24.53,24.64,24.1,24.59,3070900,0
+BSX.US,D,20051031,000000,24.59,25.16,24.47,25.12,3755800,0
+BSX.US,D,20051101,000000,25.2,25.47,25.06,25.29,3070200,0
+BSX.US,D,20051102,000000,25.17,25.38,25.16,25.29,2480400,0
+BSX.US,D,20051103,000000,25.32,25.69,25.28,25.62,2177900,0
+BSX.US,D,20051104,000000,25.72,25.72,25.29,25.56,2059800,0
+BSX.US,D,20051107,000000,25.62,25.65,25.35,25.6,2383900,0
+BSX.US,D,20051108,000000,25.5,25.56,25.18,25.3,2032000,0
+BSX.US,D,20051109,000000,25.59,26.07,25.27,25.9,3253600,0
+BSX.US,D,20051110,000000,25.85,26.06,25.36,25.97,2121900,0
+BSX.US,D,20051111,000000,25.93,25.93,25.4,25.45,3099800,0
+BSX.US,D,20051114,000000,25.32,25.36,24.82,25.02,4064000,0
+BSX.US,D,20051115,000000,24.94,25.24,24.92,25.08,2263900,0
+BSX.US,D,20051116,000000,25.07,25.19,24.87,25,2037000,0
+BSX.US,D,20051117,000000,25,26.07,25,25.94,4122200,0
+BSX.US,D,20051118,000000,26,26.16,25.6,26.1,2758700,0
+BSX.US,D,20051121,000000,26.05,26.36,25.9,26.26,2478200,0
+BSX.US,D,20051122,000000,26.11,26.25,25.75,25.97,2860800,0
+BSX.US,D,20051123,000000,25.84,26.55,25.84,26.3,2176400,0
+BSX.US,D,20051125,000000,26.6,26.61,26.3,26.57,1060300,0
+BSX.US,D,20051128,000000,26.49,26.75,26.2,26.37,4235500,0
+BSX.US,D,20051129,000000,26.37,26.67,26.19,26.45,3340400,0
+BSX.US,D,20051130,000000,26.36,26.63,25.96,26.48,3853700,0
+BSX.US,D,20051201,000000,26.5,27.2,26.38,26.68,6701000,0
+BSX.US,D,20051202,000000,26.9,27.82,26.88,27.33,9290000,0
+BSX.US,D,20051205,000000,25.84,27.73,25.51,26.35,38371600,0
+BSX.US,D,20051206,000000,27,27,26.16,26.34,16851200,0
+BSX.US,D,20051207,000000,26.21,26.55,25.74,25.81,9289700,0
+BSX.US,D,20051208,000000,25.95,26.21,25.68,26,4329300,0
+BSX.US,D,20051209,000000,26.21,26.33,25.96,26.17,5545900,0
+BSX.US,D,20051212,000000,26.4,26.41,25.7,25.87,3920900,0
+BSX.US,D,20051213,000000,25.88,26.02,25.3,25.6,6665300,0
+BSX.US,D,20051214,000000,25.6,25.77,25.29,25.3,4879800,0
+BSX.US,D,20051215,000000,25.45,25.62,25.3,25.56,5126200,0
+BSX.US,D,20051216,000000,25.74,25.74,25.5,25.64,3779600,0
+BSX.US,D,20051219,000000,25.52,25.69,25.25,25.61,3930000,0
+BSX.US,D,20051220,000000,25.6,25.7,25.14,25.16,3440400,0
+BSX.US,D,20051221,000000,25.26,25.56,25.2,25.36,3467200,0
+BSX.US,D,20051222,000000,25.48,25.5,25.16,25.39,3610000,0
+BSX.US,D,20051223,000000,25.46,25.84,25.31,25.84,2483200,0
+BSX.US,D,20051227,000000,25.78,25.78,25.07,25.07,5189900,0
+BSX.US,D,20051228,000000,25.07,25.1,24.78,24.8,3082700,0
+BSX.US,D,20051229,000000,24.75,24.95,24.51,24.74,2962300,0
+BSX.US,D,20051230,000000,24.35,24.64,24.26,24.49,3969500,0
+BSX.US,D,20060103,000000,24.56,24.67,24.06,24.46,3967900,0
+BSX.US,D,20060104,000000,24.6,25.38,24.56,25.31,9083200,0
+BSX.US,D,20060105,000000,25.4,25.89,25.22,25.87,7085600,0
+BSX.US,D,20060106,000000,26.17,26.26,25.96,26.24,7728700,0
+BSX.US,D,20060109,000000,26.21,26.36,25.67,25.88,16834300,0
+BSX.US,D,20060110,000000,25.88,26.56,25.47,26.48,15307100,0
+BSX.US,D,20060111,000000,26,26.4,25.15,25.41,14097300,0
+BSX.US,D,20060112,000000,25.41,25.42,24.97,25.05,6744900,0
+BSX.US,D,20060113,000000,25,25.34,24.79,25.2,8096200,0
+BSX.US,D,20060117,000000,24,24.32,23.7,23.9,17881500,0
+BSX.US,D,20060118,000000,23.89,24.31,23.72,23.93,8709000,0
+BSX.US,D,20060119,000000,24.05,24.35,23.87,23.95,6375600,0
+BSX.US,D,20060120,000000,23.9,24.02,23.05,23.59,11474600,0
+BSX.US,D,20060123,000000,23.59,23.75,23.28,23.34,6191200,0
+BSX.US,D,20060124,000000,23.45,24,23.28,24,8389400,0
+BSX.US,D,20060125,000000,23.89,23.9,23.4,23.54,20330800,0
+BSX.US,D,20060126,000000,23.55,23.83,23.14,23.15,10039300,0
+BSX.US,D,20060127,000000,22,22.1,21.44,21.63,30974200,0
+BSX.US,D,20060130,000000,21.69,21.82,20.64,20.9,23029100,0
+BSX.US,D,20060131,000000,20.8,21.96,20.57,21.87,21375700,0
+BSX.US,D,20060201,000000,21.95,22.37,21.53,21.89,11450400,0
+BSX.US,D,20060202,000000,22.01,22.26,21.72,21.74,8777100,0
+BSX.US,D,20060203,000000,21.7,21.95,21.31,21.8,7259600,0
+BSX.US,D,20060206,000000,21.77,21.97,21.3,21.62,6588900,0
+BSX.US,D,20060207,000000,21.55,22.28,21.52,22.26,12200900,0
+BSX.US,D,20060208,000000,22.36,23.36,22.05,22.23,13827100,0
+BSX.US,D,20060209,000000,22.35,22.49,21.73,21.97,10139500,0
+BSX.US,D,20060210,000000,22.09,22.14,21.68,21.86,6688800,0
+BSX.US,D,20060213,000000,21.86,21.95,21.68,21.77,4641700,0
+BSX.US,D,20060214,000000,21.75,22.03,21.39,22.03,8794600,0
+BSX.US,D,20060215,000000,22.06,22.69,21.88,22.61,12626600,0
+BSX.US,D,20060216,000000,23.59,24.74,23.5,24.58,28359800,0
+BSX.US,D,20060217,000000,24.59,24.6,24.03,24.45,8747400,0
+BSX.US,D,20060221,000000,24.45,24.5,24.05,24.37,7386100,0
+BSX.US,D,20060222,000000,24.34,24.4,23.99,24.13,7853100,0
+BSX.US,D,20060223,000000,24.16,24.57,23.93,24.2,5343700,0
+BSX.US,D,20060224,000000,24.25,24.44,24.06,24.3,3416600,0
+BSX.US,D,20060227,000000,24.6,25,24.55,24.93,8361300,0
+BSX.US,D,20060228,000000,24.85,24.85,24.25,24.42,9276900,0
+BSX.US,D,20060301,000000,24.37,24.37,23.85,24,8688500,0
+BSX.US,D,20060302,000000,23.97,23.98,23.2,23.8,10726600,0
+BSX.US,D,20060303,000000,23.75,23.77,23.42,23.53,6225500,0
+BSX.US,D,20060306,000000,23.63,23.95,23.54,23.6,7789300,0
+BSX.US,D,20060307,000000,23.59,23.8,23.3,23.33,5818900,0
+BSX.US,D,20060308,000000,23.29,23.3,22.76,22.96,10731300,0
+BSX.US,D,20060309,000000,22.96,23.46,22.51,22.51,12671700,0
+BSX.US,D,20060310,000000,22.58,22.76,22.49,22.62,10451200,0
+BSX.US,D,20060313,000000,23,23.01,22.73,22.76,6946600,0
+BSX.US,D,20060314,000000,22.75,23.05,22.66,22.95,9362900,0
+BSX.US,D,20060315,000000,22.95,22.96,22.55,22.78,10295500,0
+BSX.US,D,20060316,000000,22.85,22.88,22.5,22.5,8428800,0
+BSX.US,D,20060317,000000,22.65,22.72,22.51,22.62,10355300,0
+BSX.US,D,20060320,000000,22.7,23.59,22.65,23.5,15758200,0
+BSX.US,D,20060321,000000,23.59,23.79,23.4,23.57,12107300,0
+BSX.US,D,20060322,000000,23.57,23.61,23.4,23.47,7683800,0
+BSX.US,D,20060323,000000,23.54,23.6,23.2,23.47,9867600,0
+BSX.US,D,20060324,000000,23.6,23.96,23.45,23.49,8717400,0
+BSX.US,D,20060327,000000,23.6,23.7,23.38,23.43,6474900,0
+BSX.US,D,20060328,000000,23.43,23.66,23.37,23.54,6328900,0
+BSX.US,D,20060329,000000,23.52,23.9,23.12,23.25,9012200,0
+BSX.US,D,20060330,000000,23,23.46,23,23.32,7109900,0
+BSX.US,D,20060331,000000,23.32,23.32,23.01,23.05,9407500,0
+BSX.US,D,20060403,000000,22.98,23.25,22.61,22.63,8440200,0
+BSX.US,D,20060404,000000,22.55,22.75,22.1,22.14,13678600,0
+BSX.US,D,20060405,000000,21.75,22,21.5,21.69,26285700,0
+BSX.US,D,20060406,000000,22.25,22.42,21.9,21.93,19487400,0
+BSX.US,D,20060407,000000,21.98,22,21.5,21.57,15261300,0
+BSX.US,D,20060410,000000,21.51,21.65,21.33,21.53,12519100,0
+BSX.US,D,20060411,000000,21.5,21.6,21.2,21.36,18261800,0
+BSX.US,D,20060412,000000,21.3,22.18,21.3,22.16,20226100,0
+BSX.US,D,20060413,000000,21.76,21.76,21.28,21.55,25923200,0
+BSX.US,D,20060417,000000,21.55,21.87,21.25,21.48,8555100,0
+BSX.US,D,20060418,000000,21.75,21.96,21.43,21.74,16259000,0
+BSX.US,D,20060419,000000,21.74,21.87,21.66,21.79,11660900,0
+BSX.US,D,20060420,000000,21.98,22.55,21.87,22.26,21037700,0
+BSX.US,D,20060421,000000,22.79,22.8,22.4,22.49,29983400,0
+BSX.US,D,20060424,000000,22.45,22.45,22.03,22.08,8807400,0
+BSX.US,D,20060425,000000,22.09,22.48,21.7,22.44,18392500,0
+BSX.US,D,20060426,000000,22.58,23.08,22.55,23.06,26533400,0
+BSX.US,D,20060427,000000,23.05,23.36,22.91,23.3,22022000,0
+BSX.US,D,20060428,000000,23.38,23.58,23.16,23.24,13938900,0
+BSX.US,D,20060501,000000,23.47,23.48,22.22,22.28,15503800,0
+BSX.US,D,20060502,000000,22.38,22.62,21.96,22.07,12177300,0
+BSX.US,D,20060503,000000,22,22,21.6,21.66,10755900,0
+BSX.US,D,20060504,000000,21.83,22.12,21.74,21.86,9436100,0
+BSX.US,D,20060505,000000,21.86,22.18,21.7,21.91,11489300,0
+BSX.US,D,20060508,000000,21.5,22.14,21.5,21.93,15684800,0
+BSX.US,D,20060509,000000,21.96,22.06,21.27,21.35,14652500,0
+BSX.US,D,20060510,000000,21.26,21.52,21.01,21.01,12319000,0
+BSX.US,D,20060511,000000,21.04,21.76,20.59,21.27,16900200,0
+BSX.US,D,20060512,000000,21.2,21.27,20.61,20.7,15129600,0
+BSX.US,D,20060515,000000,20.55,20.69,20.1,20.57,17000900,0
+BSX.US,D,20060516,000000,20.6,21.01,20.47,20.92,12840800,0
+BSX.US,D,20060517,000000,20.73,20.87,20.45,20.6,10316700,0
+BSX.US,D,20060518,000000,20.5,20.59,20.24,20.29,13552300,0
+BSX.US,D,20060519,000000,20.29,20.38,19.85,20.15,18836800,0
+BSX.US,D,20060522,000000,20.15,20.15,19.44,19.96,16881300,0
+BSX.US,D,20060523,000000,20,20.09,19.44,19.5,11824500,0
+BSX.US,D,20060524,000000,19.75,20.2,19.55,20.03,22041000,0
+BSX.US,D,20060525,000000,20.15,20.2,19.8,19.89,13991700,0
+BSX.US,D,20060526,000000,20,20.55,19.91,20.47,9640900,0
+BSX.US,D,20060530,000000,20.57,20.78,20.21,20.32,10181500,0
+BSX.US,D,20060531,000000,20.36,20.73,20.36,20.68,9986200,0
+BSX.US,D,20060601,000000,20.68,20.77,20.2,20.45,9499300,0
+BSX.US,D,20060602,000000,20.64,20.81,20.42,20.7,5535100,0
+BSX.US,D,20060605,000000,20.76,20.78,20.32,20.38,5609700,0
+BSX.US,D,20060606,000000,20.38,20.59,20.27,20.53,6306200,0
+BSX.US,D,20060607,000000,20.33,20.44,20.17,20.22,9084900,0
+BSX.US,D,20060608,000000,20.04,20.15,19.84,19.99,12706300,0
+BSX.US,D,20060609,000000,20,20.07,19.67,19.71,7838400,0
+BSX.US,D,20060612,000000,19.75,19.79,19.31,19.41,5488200,0
+BSX.US,D,20060613,000000,19.2,19.24,18.72,19.1,16030900,0
+BSX.US,D,20060614,000000,19.01,19.11,18.85,19,7455700,0
+BSX.US,D,20060615,000000,19,19.56,18.87,19.52,7115500,0
+BSX.US,D,20060616,000000,20.3,20.5,19.86,20.09,15798700,0
+BSX.US,D,20060619,000000,20.24,20.4,19.64,19.7,8340200,0
+BSX.US,D,20060620,000000,19.6,19.64,19.09,19.18,8547400,0
+BSX.US,D,20060621,000000,19.14,19.36,18.9,19.11,7111600,0
+BSX.US,D,20060622,000000,18.29,18.82,18.06,18.61,26196800,0
+BSX.US,D,20060623,000000,18.5,18.6,18.22,18.26,9580100,0
+BSX.US,D,20060626,000000,17.58,17.64,16.76,17.06,41196100,0
+BSX.US,D,20060627,000000,17,17.07,16.47,16.65,31402700,0
+BSX.US,D,20060628,000000,16.63,17.04,16.55,16.95,12570200,0
+BSX.US,D,20060629,000000,16.67,17.09,16.67,16.94,22045200,0
+BSX.US,D,20060630,000000,16.94,16.95,16.78,16.84,18963900,0
+BSX.US,D,20060703,000000,16.8,16.87,16.65,16.7,4669100,0
+BSX.US,D,20060705,000000,16.5,16.57,16.11,16.19,13822200,0
+BSX.US,D,20060706,000000,16.19,16.32,15.71,15.75,15535800,0
+BSX.US,D,20060707,000000,15.62,16.07,15.62,16.06,14617600,0
+BSX.US,D,20060710,000000,16.31,16.65,16.15,16.36,12775800,0
+BSX.US,D,20060711,000000,16.42,16.5,16.06,16.18,7760900,0
+BSX.US,D,20060712,000000,16.2,16.23,16.09,16.11,7454300,0
+BSX.US,D,20060713,000000,16.04,16.05,15.9,15.98,9919000,0
+BSX.US,D,20060714,000000,15.98,16.05,15.81,15.85,13259600,0
+BSX.US,D,20060717,000000,15.85,15.94,15.66,15.8,7334700,0
+BSX.US,D,20060718,000000,15.76,15.79,15.46,15.59,6810600,0
+BSX.US,D,20060719,000000,15.67,16.1,15.53,16.05,11181800,0
+BSX.US,D,20060720,000000,16.19,16.26,15.87,15.98,6633900,0
+BSX.US,D,20060721,000000,15.98,15.98,15.61,15.86,5481700,0
+BSX.US,D,20060724,000000,15.7,16.1,15.66,16.02,5887300,0
+BSX.US,D,20060725,000000,16.02,16.88,15.9,16.73,11685300,0
+BSX.US,D,20060726,000000,16.76,17.65,16.5,17.06,12007300,0
+BSX.US,D,20060727,000000,17.55,17.83,17.15,17.75,11914200,0
+BSX.US,D,20060728,000000,17.88,17.91,17.46,17.5,7874700,0
+BSX.US,D,20060731,000000,17.5,17.5,16.99,17.01,10229500,0
+BSX.US,D,20060801,000000,17.06,17.3,16.86,17.26,7256600,0
+BSX.US,D,20060802,000000,18,18.11,17.44,17.62,15458300,0
+BSX.US,D,20060803,000000,16.32,16.69,16.1,16.27,26141000,0
+BSX.US,D,20060804,000000,16.5,16.6,15.92,15.95,16210600,0
+BSX.US,D,20060807,000000,15.87,15.95,15.72,15.81,11506300,0
+BSX.US,D,20060808,000000,15.9,16,15.7,15.8,6820700,0
+BSX.US,D,20060809,000000,15.8,15.99,15.64,15.66,4061700,0
+BSX.US,D,20060810,000000,15.6,15.79,15.58,15.7,8926700,0
+BSX.US,D,20060811,000000,15.75,16.34,15.7,16.3,6879600,0
+BSX.US,D,20060814,000000,16.4,16.44,16.08,16.14,5215400,0
+BSX.US,D,20060815,000000,16.35,16.47,16.28,16.31,7772500,0
+BSX.US,D,20060816,000000,16.5,16.52,16.33,16.43,5262800,0
+BSX.US,D,20060817,000000,16.4,16.83,16.33,16.82,6978900,0
+BSX.US,D,20060818,000000,16.87,16.9,16.52,16.72,4702400,0
+BSX.US,D,20060821,000000,16.75,16.89,16.65,16.82,3408600,0
+BSX.US,D,20060822,000000,16.73,16.87,16.65,16.87,4878800,0
+BSX.US,D,20060823,000000,16.87,17.25,16.75,16.78,6929800,0
+BSX.US,D,20060824,000000,16.9,17.3,16.84,17.19,5720400,0
+BSX.US,D,20060825,000000,17.12,17.4,17.12,17.33,3337900,0
+BSX.US,D,20060828,000000,17.4,17.62,17.31,17.51,3567800,0
+BSX.US,D,20060829,000000,17.61,17.69,17.32,17.47,5833500,0
+BSX.US,D,20060830,000000,17.6,17.65,17.17,17.25,5596600,0
+BSX.US,D,20060831,000000,17.38,17.49,17.17,17.44,5224400,0
+BSX.US,D,20060901,000000,17.59,17.6,17.31,17.37,3393700,0
+BSX.US,D,20060905,000000,17.35,17.43,17.06,17.23,4761800,0
+BSX.US,D,20060906,000000,17.24,17.42,17.08,17.27,9397200,0
+BSX.US,D,20060907,000000,16.5,16.97,16.49,16.7,18570800,0
+BSX.US,D,20060908,000000,16.7,16.85,16.51,16.67,5829200,0
+BSX.US,D,20060911,000000,16.64,16.66,16.39,16.51,8856100,0
+BSX.US,D,20060912,000000,16.5,16.78,16.48,16.77,4969500,0
+BSX.US,D,20060913,000000,16.79,16.8,16.16,16.21,22234700,0
+BSX.US,D,20060914,000000,16.2,16.76,16.02,16.4,20299300,0
+BSX.US,D,20060915,000000,16.41,16.55,16.23,16.23,10688400,0
+BSX.US,D,20060918,000000,16.23,16.48,16.23,16.48,7886400,0
+BSX.US,D,20060919,000000,16.48,16.6,16.29,16.38,8270900,0
+BSX.US,D,20060920,000000,16.54,16.69,16.48,16.5,13516500,0
+BSX.US,D,20060921,000000,16.53,16.57,16.29,16.36,10676200,0
+BSX.US,D,20060922,000000,14.69,15,14.43,14.85,75345104,0
+BSX.US,D,20060925,000000,14.99,14.99,14.7,14.95,15696500,0
+BSX.US,D,20060926,000000,14.9,15.12,14.7,14.8,21587400,0
+BSX.US,D,20060927,000000,14.86,14.94,14.77,14.81,9447700,0
+BSX.US,D,20060928,000000,14.79,14.87,14.6,14.77,9325700,0
+BSX.US,D,20060929,000000,14.75,14.86,14.68,14.79,8080200,0
+BSX.US,D,20061002,000000,14.75,14.85,14.53,14.67,12508900,0
+BSX.US,D,20061003,000000,14.55,14.84,14.45,14.77,16230500,0
+BSX.US,D,20061004,000000,14.74,14.89,14.62,14.65,10260900,0
+BSX.US,D,20061005,000000,14.55,14.97,14.55,14.92,13875200,0
+BSX.US,D,20061006,000000,14.77,14.93,14.63,14.82,10925000,0
+BSX.US,D,20061009,000000,14.76,14.96,14.73,14.9,6576600,0
+BSX.US,D,20061010,000000,14.98,15.28,14.9,15.25,14187700,0
+BSX.US,D,20061011,000000,15.19,15.19,15.02,15.12,8170500,0
+BSX.US,D,20061012,000000,15.19,15.53,15.05,15.43,14008700,0
+BSX.US,D,20061013,000000,15.48,15.49,15.23,15.34,6136800,0
+BSX.US,D,20061016,000000,15.3,15.33,15.1,15.21,8518900,0
+BSX.US,D,20061017,000000,15.15,15.3,15.06,15.23,6103300,0
+BSX.US,D,20061018,000000,15.3,15.49,15,15.14,16895800,0
+BSX.US,D,20061019,000000,15.6,16.09,15.5,16.02,26649400,0
+BSX.US,D,20061020,000000,16.1,16.5,15.9,16.24,17422400,0
+BSX.US,D,20061023,000000,16.15,16.2,16.06,16.14,6974700,0
+BSX.US,D,20061024,000000,16.01,16.05,15.57,15.72,13194600,0
+BSX.US,D,20061025,000000,15.75,15.85,15.64,15.73,6553300,0
+BSX.US,D,20061026,000000,15.82,16.14,15.56,16.05,12214700,0
+BSX.US,D,20061027,000000,16,16.18,15.88,16.05,9592100,0
+BSX.US,D,20061030,000000,15.98,16.02,15.81,15.85,9847400,0
+BSX.US,D,20061031,000000,15.9,15.97,15.8,15.91,9808600,0
+BSX.US,D,20061101,000000,15.99,16.09,15.89,15.97,8564500,0
+BSX.US,D,20061102,000000,16,16.13,15.95,16.02,9467100,0
+BSX.US,D,20061103,000000,16.14,16.47,16.1,16.4,12359800,0
+BSX.US,D,20061106,000000,16.49,17.26,16.22,16.89,22678900,0
+BSX.US,D,20061107,000000,16.91,16.95,16.52,16.64,10925000,0
+BSX.US,D,20061108,000000,16.5,16.6,16.25,16.31,11139300,0
+BSX.US,D,20061109,000000,16.28,16.44,16.02,16.06,10495800,0
+BSX.US,D,20061110,000000,16.06,16.14,15.9,16.06,6252200,0
+BSX.US,D,20061113,000000,16.01,16.32,15.78,15.86,11569100,0
+BSX.US,D,20061114,000000,15.51,16.03,15.32,15.94,21275500,0
+BSX.US,D,20061115,000000,15.94,16.19,15.9,16,9675700,0
+BSX.US,D,20061116,000000,16.08,16.41,16.05,16.3,10047100,0
+BSX.US,D,20061117,000000,15.99,16.33,15.99,16.23,21088800,0
+BSX.US,D,20061120,000000,16.3,16.33,16.13,16.17,8810900,0
+BSX.US,D,20061121,000000,16.34,16.57,16.23,16.56,10511800,0
+BSX.US,D,20061122,000000,16.57,16.67,16.46,16.53,5605100,0
+BSX.US,D,20061124,000000,16.3,16.53,16.3,16.49,2155600,0
+BSX.US,D,20061127,000000,16.41,16.44,15.88,15.95,11033500,0
+BSX.US,D,20061128,000000,15.95,16.16,15.9,16.07,8316200,0
+BSX.US,D,20061129,000000,16.1,16.11,15.83,15.85,16131100,0
+BSX.US,D,20061130,000000,15.86,15.99,15.78,15.82,13289100,0
+BSX.US,D,20061201,000000,15.9,15.94,15.72,15.76,8497800,0
+BSX.US,D,20061204,000000,15.85,16.06,15.8,15.94,8205100,0
+BSX.US,D,20061205,000000,16.22,16.59,16.18,16.56,17706900,0
+BSX.US,D,20061206,000000,16.78,17.27,16.75,16.99,27813900,0
+BSX.US,D,20061207,000000,17.23,17.29,16.64,16.94,17646400,0
+BSX.US,D,20061208,000000,16.95,17.04,16.49,16.71,12457500,0
+BSX.US,D,20061211,000000,16.71,16.85,16.45,16.64,8523800,0
+BSX.US,D,20061212,000000,16.65,16.65,16.35,16.51,10463600,0
+BSX.US,D,20061213,000000,16.5,16.5,16.24,16.27,7344100,0
+BSX.US,D,20061214,000000,16.25,16.77,16.25,16.47,11964000,0
+BSX.US,D,20061215,000000,16.5,16.53,16.25,16.29,10906400,0
+BSX.US,D,20061218,000000,16.25,16.27,15.98,16,9505400,0
+BSX.US,D,20061219,000000,15.92,16.19,15.67,16.11,12226800,0
+BSX.US,D,20061220,000000,16.19,16.76,16.11,16.68,15198200,0
+BSX.US,D,20061221,000000,16.92,16.98,16.49,16.81,15910400,0
+BSX.US,D,20061222,000000,16.83,16.96,16.71,16.78,9616300,0
+BSX.US,D,20061226,000000,16.78,16.95,16.7,16.93,6383000,0
+BSX.US,D,20061227,000000,16.88,17.1,16.83,17.04,8984100,0
+BSX.US,D,20061228,000000,17.01,17.2,17,17.16,7909600,0
+BSX.US,D,20061229,000000,17.1,17.35,17.05,17.18,7728500,0
+BSX.US,D,20070103,000000,17.28,17.43,16.75,16.91,13130500,0
+BSX.US,D,20070104,000000,16.74,17.1,16.61,17.06,11141200,0
+BSX.US,D,20070105,000000,17.15,17.3,17.01,17.1,14521200,0
+BSX.US,D,20070108,000000,17.4,18.41,17.14,17.81,15418000,0
+BSX.US,D,20070109,000000,18.2,18.43,17.56,17.6,48326600,0
+BSX.US,D,20070110,000000,17.79,17.95,17.58,17.83,18628000,0
+BSX.US,D,20070111,000000,17.61,18.06,17.61,18.04,13661700,0
+BSX.US,D,20070112,000000,18.05,18.39,18.01,18.21,14077900,0
+BSX.US,D,20070116,000000,18.37,18.42,18.04,18.12,12302800,0
+BSX.US,D,20070117,000000,18.12,18.34,17.98,18.2,7485700,0
+BSX.US,D,20070118,000000,18.21,18.33,18.08,18.09,4634900,0
+BSX.US,D,20070119,000000,18.1,18.22,18,18.19,9446100,0
+BSX.US,D,20070122,000000,18.09,18.15,17.86,18.07,8303400,0
+BSX.US,D,20070123,000000,17.96,17.99,17.64,17.7,8754800,0
+BSX.US,D,20070124,000000,17.71,17.88,17.57,17.69,8916600,0
+BSX.US,D,20070125,000000,17.72,17.75,17.55,17.64,8106700,0
+BSX.US,D,20070126,000000,17.65,17.65,17.32,17.47,6533900,0
+BSX.US,D,20070129,000000,17.47,18.04,17.42,17.97,10992600,0
+BSX.US,D,20070130,000000,17.95,18.69,17.91,18.59,20481400,0
+BSX.US,D,20070131,000000,18.59,18.59,18.19,18.45,10417400,0
+BSX.US,D,20070201,000000,18.15,18.47,18.05,18.33,14427700,0
+BSX.US,D,20070202,000000,18.14,18.47,18.05,18.26,13369100,0
+BSX.US,D,20070205,000000,18.11,18.24,17.96,18.08,8269100,0
+BSX.US,D,20070206,000000,18,18.04,17.37,17.5,22318500,0
+BSX.US,D,20070207,000000,17.6,17.62,17.24,17.36,19115500,0
+BSX.US,D,20070208,000000,17.25,17.5,17.24,17.49,8160400,0
+BSX.US,D,20070209,000000,17.47,17.63,17.31,17.37,5934700,0
+BSX.US,D,20070212,000000,17.2,17.21,16.95,17.04,8362487,0
+BSX.US,D,20070213,000000,17.2,17.29,17.01,17.12,7814387,0
+BSX.US,D,20070214,000000,17.05,17.32,17.04,17.21,4276326,0
+BSX.US,D,20070215,000000,17.29,17.3,16.81,17.06,11839900,0
+BSX.US,D,20070216,000000,16.98,17.05,16.86,17.01,7743100,0
+BSX.US,D,20070220,000000,17,17.02,16.87,16.96,7127900,0
+BSX.US,D,20070221,000000,16.87,17.13,16.85,17.04,8374000,0
+BSX.US,D,20070222,000000,17.11,17.15,17,17.1,6056600,0
+BSX.US,D,20070223,000000,17.15,17.15,16.92,17.12,3964400,0
+BSX.US,D,20070226,000000,17.08,17.12,16.74,16.79,7752382,0
+BSX.US,D,20070227,000000,16.41,16.74,15.85,16.01,11656100,0
+BSX.US,D,20070228,000000,16.08,16.62,16.08,16.31,10319200,0
+BSX.US,D,20070301,000000,16.15,16.44,16,16.21,10066418,0
+BSX.US,D,20070302,000000,16.17,16.28,15.95,15.99,6984500,0
+BSX.US,D,20070305,000000,15.79,15.94,15.45,15.51,11809448,0
+BSX.US,D,20070306,000000,15.51,15.73,15.28,15.7,18272300,0
+BSX.US,D,20070307,000000,15.62,15.96,15.6,15.95,10970400,0
+BSX.US,D,20070308,000000,15.98,16.05,15.38,15.47,9699100,0
+BSX.US,D,20070309,000000,15.5,15.84,15.43,15.77,8511700,0
+BSX.US,D,20070312,000000,15.61,15.64,15.12,15.16,15413400,0
+BSX.US,D,20070313,000000,15.2,15.37,14.99,15.08,11808900,0
+BSX.US,D,20070314,000000,15.03,15.25,14.99,15.24,10302010,0
+BSX.US,D,20070315,000000,15.21,15.24,14.9,14.98,11829100,0
+BSX.US,D,20070316,000000,14.91,15.05,14.72,14.83,14581250,0
+BSX.US,D,20070319,000000,14.96,15.11,14.82,15.05,8218912,0
+BSX.US,D,20070320,000000,15,15.17,14.94,15.12,5976618,0
+BSX.US,D,20070321,000000,15.11,15.47,15.02,15.38,9723411,0
+BSX.US,D,20070322,000000,15.4,15.7,15.39,15.59,11668400,0
+BSX.US,D,20070323,000000,15.55,15.65,14.89,15.22,12525800,0
+BSX.US,D,20070326,000000,14.65,14.68,13.88,14.22,33660660,0
+BSX.US,D,20070327,000000,14.19,14.51,14.07,14.31,19925388,0
+BSX.US,D,20070328,000000,14.31,14.49,14.3,14.38,12543672,0
+BSX.US,D,20070329,000000,14.47,14.58,14.38,14.54,12463544,0
+BSX.US,D,20070330,000000,14.51,14.59,14.38,14.54,6552900,0
+BSX.US,D,20070402,000000,14.52,14.62,14.39,14.59,6915500,0
+BSX.US,D,20070403,000000,14.7,14.87,14.64,14.79,9986840,0
+BSX.US,D,20070404,000000,14.79,14.99,14.72,14.85,9502200,0
+BSX.US,D,20070405,000000,14.8,15.01,14.74,14.97,11151230,0
+BSX.US,D,20070409,000000,14.98,15.02,14.84,14.94,11992955,0
+BSX.US,D,20070410,000000,14.9,15.13,14.86,15,8498220,0
+BSX.US,D,20070411,000000,15,15.35,14.94,15.3,11540300,0
+BSX.US,D,20070412,000000,15.26,15.4,15.16,15.35,10252920,0
+BSX.US,D,20070413,000000,15.48,15.48,15,15.01,8498400,0
+BSX.US,D,20070416,000000,15.18,16.25,15.18,16,34015124,0
+BSX.US,D,20070417,000000,16.4,16.4,15.9,16.1,17777442,0
+BSX.US,D,20070418,000000,16.01,16.08,15.7,15.73,10709007,0
+BSX.US,D,20070419,000000,15.65,15.88,15.45,15.62,12762277,0
+BSX.US,D,20070420,000000,15.92,15.99,15.6,15.98,12004052,0
+BSX.US,D,20070423,000000,16.12,16.21,15.76,16.09,13092179,0
+BSX.US,D,20070424,000000,15.75,15.98,15.49,15.84,17215478,0
+BSX.US,D,20070425,000000,15.99,15.99,15.71,15.81,12566644,0
+BSX.US,D,20070426,000000,15.8,16.01,15.78,15.89,10980501,0
+BSX.US,D,20070427,000000,15.9,15.9,15.69,15.72,6070702,0
+BSX.US,D,20070430,000000,16.02,16.02,15.37,15.44,9450103,0
+BSX.US,D,20070501,000000,15.8,16.11,15.63,15.97,23459008,0
+BSX.US,D,20070502,000000,16,16.53,15.85,16.33,20613528,0
+BSX.US,D,20070503,000000,16.35,16.43,16.1,16.29,11089785,0
+BSX.US,D,20070504,000000,16.29,16.41,16.12,16.16,8406420,0
+BSX.US,D,20070507,000000,16.76,16.85,16.41,16.67,11922277,0
+BSX.US,D,20070508,000000,16.75,16.8,16.45,16.58,8865929,0
+BSX.US,D,20070509,000000,16.4,16.5,16.16,16.24,9224800,0
+BSX.US,D,20070510,000000,16.22,16.39,15.8,15.96,12476406,0
+BSX.US,D,20070511,000000,15.86,15.95,15.71,15.85,7381825,0
+BSX.US,D,20070514,000000,15.88,15.93,15.54,15.59,8020473,0
+BSX.US,D,20070515,000000,15.62,15.65,15.48,15.59,7885080,0
+BSX.US,D,20070516,000000,15.78,15.99,15.5,15.81,10156597,0
+BSX.US,D,20070517,000000,15.63,15.67,15.39,15.45,9549494,0
+BSX.US,D,20070518,000000,15.34,15.58,15.05,15.44,8177443,0
+BSX.US,D,20070521,000000,15.39,15.67,15.31,15.53,14263990,0
+BSX.US,D,20070522,000000,15.44,15.74,15.4,15.61,7000586,0
+BSX.US,D,20070523,000000,15.72,15.8,15.67,15.71,11083800,0
+BSX.US,D,20070524,000000,15.8,16,15.69,15.77,11736125,0
+BSX.US,D,20070525,000000,15.73,15.8,15.71,15.75,9789563,0
+BSX.US,D,20070529,000000,15.71,15.77,15.35,15.61,13399859,0
+BSX.US,D,20070530,000000,15.44,15.49,15.28,15.43,11493490,0
+BSX.US,D,20070531,000000,15.43,15.71,15.43,15.67,10688925,0
+BSX.US,D,20070601,000000,15.67,15.71,15.64,15.69,9137034,0
+BSX.US,D,20070604,000000,15.63,16,15.63,15.98,7711514,0
+BSX.US,D,20070605,000000,15.99,16.02,15.81,15.91,20087930,0
+BSX.US,D,20070606,000000,15.85,16.19,15.83,16.09,9378626,0
+BSX.US,D,20070607,000000,16.15,16.2,15.88,15.97,9757791,0
+BSX.US,D,20070608,000000,15.89,16.16,15.89,16.15,6657100,0
+BSX.US,D,20070611,000000,16.09,16.24,16.04,16.17,6545120,0
+BSX.US,D,20070612,000000,16.18,16.18,16.01,16.05,7942386,0
+BSX.US,D,20070613,000000,15.8,16.15,15.8,16.14,10309500,0
+BSX.US,D,20070614,000000,16.16,16.54,16.11,16.49,10277642,0
+BSX.US,D,20070615,000000,16.6,16.67,16.35,16.38,11652887,0
+BSX.US,D,20070618,000000,16.44,16.47,16.31,16.35,4006502,0
+BSX.US,D,20070619,000000,16.36,16.36,16.18,16.32,6574600,0
+BSX.US,D,20070620,000000,16.43,16.45,15.99,16.01,9072781,0
+BSX.US,D,20070621,000000,15.99,16.05,15.97,16.01,8768544,0
+BSX.US,D,20070622,000000,16.05,16.05,15.7,15.78,13003356,0
+BSX.US,D,20070625,000000,15.78,15.88,15.44,15.48,9579905,0
+BSX.US,D,20070626,000000,15.57,15.66,15.42,15.47,6743762,0
+BSX.US,D,20070627,000000,15.35,15.61,15.31,15.46,11143563,0
+BSX.US,D,20070628,000000,15.42,15.55,15.35,15.5,6500800,0
+BSX.US,D,20070629,000000,15.49,15.5,15.32,15.34,9551598,0
+BSX.US,D,20070702,000000,15.43,15.48,15.29,15.48,8217595,0
+BSX.US,D,20070703,000000,15.58,15.77,15.55,15.68,3524926,0
+BSX.US,D,20070705,000000,15.59,15.65,15.43,15.57,6522550,0
+BSX.US,D,20070706,000000,15.53,15.54,15.44,15.51,6165620,0
+BSX.US,D,20070709,000000,15.48,15.82,15.48,15.72,8317996,0
+BSX.US,D,20070710,000000,15.59,15.66,15.3,15.32,9040868,0
+BSX.US,D,20070711,000000,15.26,15.5,15.26,15.47,5261800,0
+BSX.US,D,20070712,000000,15.47,15.48,15.34,15.46,6736857,0
+BSX.US,D,20070713,000000,15.4,15.51,15.36,15.41,6553033,0
+BSX.US,D,20070716,000000,15.57,15.63,15.45,15.5,6024167,0
+BSX.US,D,20070717,000000,15.41,15.49,15.26,15.38,6599724,0
+BSX.US,D,20070718,000000,15.26,15.44,15.06,15.12,12228174,0
+BSX.US,D,20070719,000000,15.25,15.25,15.09,15.17,13738959,0
+BSX.US,D,20070720,000000,15.15,15.16,14.78,14.79,20740000,0
+BSX.US,D,20070723,000000,14.75,14.79,14.49,14.7,13782739,0
+BSX.US,D,20070724,000000,14.79,14.79,14.35,14.37,12081985,0
+BSX.US,D,20070725,000000,14.44,14.49,14.05,14.07,17155004,0
+BSX.US,D,20070726,000000,14.02,14.07,13.41,13.64,24089112,0
+BSX.US,D,20070727,000000,13.58,13.7,13.36,13.36,20376552,0
+BSX.US,D,20070730,000000,13.32,13.43,13.16,13.3,15904677,0
+BSX.US,D,20070731,000000,13.3,13.33,13.07,13.15,21324578,0
+BSX.US,D,20070801,000000,13.02,13.33,12.96,13.19,22824610,0
+BSX.US,D,20070802,000000,13.11,13.55,13.11,13.43,18043192,0
+BSX.US,D,20070803,000000,13.25,13.43,13.08,13.09,21497884,0
+BSX.US,D,20070806,000000,13.13,13.15,12.83,12.91,33522148,0
+BSX.US,D,20070807,000000,12.83,13.01,12.81,12.93,22143526,0
+BSX.US,D,20070808,000000,12.95,13.24,12.88,13.2,16387290,0
+BSX.US,D,20070809,000000,13.15,13.86,13.1,13.76,18082452,0
+BSX.US,D,20070810,000000,13.65,13.76,12.91,13.08,12851390,0
+BSX.US,D,20070813,000000,13.2,13.2,12.89,13.04,10083200,0
+BSX.US,D,20070814,000000,12.99,13.13,12.96,13.03,7914659,0
+BSX.US,D,20070815,000000,13.03,13.17,12.9,12.91,9448803,0
+BSX.US,D,20070816,000000,12.83,12.95,12.49,12.74,12817931,0
+BSX.US,D,20070817,000000,12.91,13.03,12.22,12.52,18199658,0
+BSX.US,D,20070820,000000,12.4,12.46,12.15,12.23,13430236,0
+BSX.US,D,20070821,000000,12.14,12.28,12.11,12.16,9262600,0
+BSX.US,D,20070822,000000,12.23,12.49,12.2,12.47,13239800,0
+BSX.US,D,20070823,000000,12.83,13.05,12.5,12.71,15579700,0
+BSX.US,D,20070824,000000,12.7,12.7,12.57,12.69,11137100,0
+BSX.US,D,20070827,000000,12.64,12.74,12.62,12.65,15114173,0
+BSX.US,D,20070828,000000,12.65,12.65,12.56,12.57,16371100,0
+BSX.US,D,20070829,000000,12.61,12.87,12.58,12.85,14103300,0
+BSX.US,D,20070830,000000,12.71,12.83,12.64,12.69,8678500,0
+BSX.US,D,20070831,000000,12.81,12.92,12.65,12.83,7590900,0
+BSX.US,D,20070904,000000,13.11,13.37,13.01,13.2,12025500,0
+BSX.US,D,20070905,000000,13.14,13.21,13.03,13.1,7788800,0
+BSX.US,D,20070906,000000,13.01,13.31,13,13.23,4895000,0
+BSX.US,D,20070907,000000,13.08,13.36,13.08,13.21,7426600,0
+BSX.US,D,20070910,000000,13.18,13.3,13.13,13.17,5938300,0
+BSX.US,D,20070911,000000,13.15,13.5,13.05,13.49,7047200,0
+BSX.US,D,20070912,000000,13.43,13.49,13.05,13.14,35678224,0
+BSX.US,D,20070913,000000,13.24,13.3,13.13,13.17,7618300,0
+BSX.US,D,20070914,000000,13.1,13.52,13.06,13.5,9407100,0
+BSX.US,D,20070917,000000,13.42,13.63,13.42,13.43,9603200,0
+BSX.US,D,20070918,000000,13.41,13.56,13.34,13.51,9636400,0
+BSX.US,D,20070919,000000,13.62,13.9,13.51,13.68,11137400,0
+BSX.US,D,20070920,000000,13.64,13.89,13.63,13.7,8260300,0
+BSX.US,D,20070921,000000,13.86,13.92,13.59,13.75,30647500,0
+BSX.US,D,20070924,000000,13.8,14.15,13.65,14.11,11777750,0
+BSX.US,D,20070925,000000,14.06,14.35,14.05,14.2,8327287,0
+BSX.US,D,20070926,000000,14.25,14.3,14.07,14.2,6329307,0
+BSX.US,D,20070927,000000,14.16,14.23,13.87,13.92,8498900,0
+BSX.US,D,20070928,000000,13.91,14.09,13.86,13.95,5107100,0
+BSX.US,D,20071001,000000,14.03,14.17,13.98,14.12,6935700,0
+BSX.US,D,20071002,000000,14.14,14.15,13.79,13.88,7754000,0
+BSX.US,D,20071003,000000,13.9,13.98,13.79,13.91,5482920,0
+BSX.US,D,20071004,000000,14,14.08,13.87,13.92,5834300,0
+BSX.US,D,20071005,000000,14.2,14.31,14,14.26,9503300,0
+BSX.US,D,20071008,000000,14.2,14.34,14.17,14.19,4054600,0
+BSX.US,D,20071009,000000,14.16,14.69,14.16,14.65,10982900,0
+BSX.US,D,20071010,000000,14.6,14.78,14.53,14.64,7048900,0
+BSX.US,D,20071011,000000,14.75,15.31,14.66,15.01,17642608,0
+BSX.US,D,20071012,000000,14.99,15.21,14.95,15.02,14117417,0
+BSX.US,D,20071015,000000,15.2,15.25,14.37,15.03,15806400,0
+BSX.US,D,20071016,000000,14.94,15.19,14.27,14.3,11592500,0
+BSX.US,D,20071017,000000,14.34,14.46,14.04,14.14,11068920,0
+BSX.US,D,20071018,000000,14.16,14.23,13.85,13.85,9741111,0
+BSX.US,D,20071019,000000,14.08,14.76,14.06,14.42,23855400,0
+BSX.US,D,20071022,000000,14.29,14.42,13.9,14.3,15219600,0
+BSX.US,D,20071023,000000,14.3,14.7,14.26,14.55,7043800,0
+BSX.US,D,20071024,000000,14.25,14.4,13.86,14.04,8321400,0
+BSX.US,D,20071025,000000,14.03,14.14,13.69,13.8,6578600,0
+BSX.US,D,20071026,000000,13.85,13.88,13.68,13.76,4673200,0
+BSX.US,D,20071029,000000,13.77,13.88,13.66,13.7,7589800,0
+BSX.US,D,20071030,000000,13.66,14.02,13.65,13.93,11220400,0
+BSX.US,D,20071031,000000,13.93,13.95,13.71,13.87,11440300,0
+BSX.US,D,20071101,000000,13.8,13.87,13.27,13.3,12251500,0
+BSX.US,D,20071102,000000,13.37,13.43,13.14,13.24,7582700,0
+BSX.US,D,20071105,000000,13.05,13.31,13.02,13.2,7011508,0
+BSX.US,D,20071106,000000,13.19,13.27,12.96,13.12,5468565,0
+BSX.US,D,20071107,000000,12.93,13.08,12.51,12.52,10078027,0
+BSX.US,D,20071108,000000,12.66,12.69,12.26,12.49,13413837,0
+BSX.US,D,20071109,000000,12.41,12.78,12.36,12.66,10868400,0
+BSX.US,D,20071112,000000,12.66,12.86,12.65,12.66,7476880,0
+BSX.US,D,20071113,000000,12.61,12.95,12.51,12.94,9466833,0
+BSX.US,D,20071114,000000,13.01,13.09,12.71,12.75,8711570,0
+BSX.US,D,20071115,000000,12.67,12.91,12.45,12.53,6648600,0
+BSX.US,D,20071116,000000,12.59,12.68,11.98,12.1,15703206,0
+BSX.US,D,20071119,000000,12,12.37,12,12.21,10586531,0
+BSX.US,D,20071120,000000,12.21,12.6,12.13,12.38,11875400,0
+BSX.US,D,20071121,000000,12.25,12.64,12.25,12.42,10714630,0
+BSX.US,D,20071123,000000,12.49,12.54,12.27,12.51,2863055,0
+BSX.US,D,20071126,000000,12.54,12.6,12.21,12.24,5208838,0
+BSX.US,D,20071127,000000,12.28,12.72,12.25,12.69,8951136,0
+BSX.US,D,20071128,000000,12.66,12.76,12.28,12.73,19065670,0
+BSX.US,D,20071129,000000,12.7,12.8,12.5,12.55,6994536,0
+BSX.US,D,20071130,000000,12.68,12.73,12.29,12.63,9334902,0
+BSX.US,D,20071203,000000,12.53,13.03,12.52,13,9895720,0
+BSX.US,D,20071204,000000,12.9,12.95,12.6,12.63,8032560,0
+BSX.US,D,20071205,000000,12.72,13,12.71,12.95,9353900,0
+BSX.US,D,20071206,000000,12.95,13,12.82,12.99,10160325,0
+BSX.US,D,20071207,000000,13,13.02,12.71,12.73,7001433,0
+BSX.US,D,20071210,000000,12.79,13.08,12.7,13.04,8053201,0
+BSX.US,D,20071211,000000,13.09,13.12,12.65,12.7,6610100,0
+BSX.US,D,20071212,000000,12.96,12.97,12.42,12.63,9522796,0
+BSX.US,D,20071213,000000,12.54,12.55,12.16,12.22,10265943,0
+BSX.US,D,20071214,000000,12.25,12.39,11.93,11.95,9622900,0
+BSX.US,D,20071217,000000,11.92,11.92,11.45,11.47,15182427,0
+BSX.US,D,20071218,000000,11.53,11.77,11.27,11.67,24360500,0
+BSX.US,D,20071219,000000,11.65,11.75,11.44,11.51,8008788,0
+BSX.US,D,20071220,000000,11.6,11.71,11.42,11.59,7131567,0
+BSX.US,D,20071221,000000,11.69,11.91,11.64,11.83,14844378,0
+BSX.US,D,20071224,000000,11.8,11.83,11.36,11.47,3832788,0
+BSX.US,D,20071226,000000,11.38,11.93,11.37,11.86,8529369,0
+BSX.US,D,20071227,000000,11.69,11.84,11.62,11.71,9875243,0
+BSX.US,D,20071228,000000,11.7,11.81,11.61,11.72,7503672,0
+BSX.US,D,20071231,000000,11.66,11.73,11.38,11.63,8909567,0
+BSX.US,D,20080102,000000,11.65,11.85,11.35,11.41,7281932,0
+BSX.US,D,20080103,000000,11.47,11.52,11.3,11.39,6915260,0
+BSX.US,D,20080104,000000,11.28,11.39,11.13,11.31,9459332,0
+BSX.US,D,20080107,000000,11.4,11.64,11.3,11.53,8188001,0
+BSX.US,D,20080108,000000,11.56,11.56,10.96,10.98,9577233,0
+BSX.US,D,20080109,000000,10.97,11.25,10.76,10.98,13319414,0
+BSX.US,D,20080110,000000,10.92,11.79,10.84,11.7,15810719,0
+BSX.US,D,20080111,000000,11.62,11.92,11.42,11.74,13578744,0
+BSX.US,D,20080114,000000,11.75,11.98,11.73,11.93,10528549,0
+BSX.US,D,20080115,000000,11.76,11.87,11.49,11.51,8960245,0
+BSX.US,D,20080116,000000,11.71,12.26,11.67,12.05,13101395,0
+BSX.US,D,20080117,000000,12.36,12.71,12.17,12.35,18613776,0
+BSX.US,D,20080118,000000,12.41,12.68,12.08,12.13,18069194,0
+BSX.US,D,20080122,000000,11.53,12.63,11.53,12.13,19932028,0
+BSX.US,D,20080123,000000,11.8,12.21,11.5,12.09,15967916,0
+BSX.US,D,20080124,000000,12.17,12.28,11.78,11.96,9997339,0
+BSX.US,D,20080125,000000,12.05,12.1,11.76,11.84,9458556,0
+BSX.US,D,20080128,000000,11.95,12.05,11.73,11.85,8925432,0
+BSX.US,D,20080129,000000,11.95,12.05,11.88,11.96,9321724,0
+BSX.US,D,20080130,000000,11.93,12.17,11.9,11.95,9951263,0
+BSX.US,D,20080131,000000,11.91,12.29,11.8,12.15,12372992,0
+BSX.US,D,20080201,000000,12.16,12.42,12.13,12.37,9179454,0
+BSX.US,D,20080204,000000,12.43,13.05,12.43,12.85,21743796,0
+BSX.US,D,20080205,000000,12.97,13.02,12.42,12.77,24436672,0
+BSX.US,D,20080206,000000,12.88,12.94,12.56,12.63,12729543,0
+BSX.US,D,20080207,000000,12.4,12.6,12.05,12.24,20642236,0
+BSX.US,D,20080208,000000,12.1,12.47,12.1,12.33,8387405,0
+BSX.US,D,20080211,000000,12.35,12.44,12.26,12.41,4338654,0
+BSX.US,D,20080212,000000,12.5,12.65,12.33,12.52,10034001,0
+BSX.US,D,20080213,000000,12.48,12.67,12.48,12.59,7116404,0
+BSX.US,D,20080214,000000,12.58,12.72,12.54,12.57,7477991,0
+BSX.US,D,20080215,000000,12.55,12.83,12.5,12.81,10385887,0
+BSX.US,D,20080219,000000,13,13,12.71,12.75,5533249,0
+BSX.US,D,20080220,000000,12.67,12.73,12.36,12.61,6074630,0
+BSX.US,D,20080221,000000,12.68,12.69,12.39,12.43,8861585,0
+BSX.US,D,20080222,000000,12.46,12.53,12.14,12.31,6465737,0
+BSX.US,D,20080225,000000,12.58,13.13,12.44,13.05,11792735,0
+BSX.US,D,20080226,000000,13,13.27,12.9,13.21,11647941,0
+BSX.US,D,20080227,000000,13.16,13.17,12.98,13,5144620,0
+BSX.US,D,20080228,000000,12.93,13,12.64,12.72,6284111,0
+BSX.US,D,20080229,000000,12.63,12.73,12.44,12.59,7613441,0
+BSX.US,D,20080303,000000,12.6,12.68,12.43,12.65,7098709,0
+BSX.US,D,20080304,000000,12.53,12.79,12.52,12.75,6691668,0
+BSX.US,D,20080305,000000,12.82,12.86,12.68,12.79,12625132,0
+BSX.US,D,20080306,000000,12.74,12.79,12.58,12.68,17915892,0
+BSX.US,D,20080307,000000,12.55,12.6,12.25,12.35,15046475,0
+BSX.US,D,20080310,000000,12.34,12.49,12.24,12.33,9370999,0
+BSX.US,D,20080311,000000,12.43,12.57,12.3,12.56,9834700,0
+BSX.US,D,20080312,000000,12.59,13.08,12.56,12.75,9450446,0
+BSX.US,D,20080313,000000,12.6,12.93,12.33,12.86,8299815,0
+BSX.US,D,20080314,000000,12.93,12.98,12.3,12.63,11356933,0
+BSX.US,D,20080317,000000,12.32,12.58,12.14,12.2,15298036,0
+BSX.US,D,20080318,000000,12.45,12.68,12.2,12.6,13395343,0
+BSX.US,D,20080319,000000,12.6,13.02,12.54,12.54,9217168,0
+BSX.US,D,20080320,000000,12.6,12.69,12.36,12.43,16413935,0
+BSX.US,D,20080324,000000,12.45,12.96,12.45,12.85,9179093,0
+BSX.US,D,20080325,000000,12.83,13.09,12.82,12.97,13219424,0
+BSX.US,D,20080326,000000,12.93,12.93,12.67,12.74,10654440,0
+BSX.US,D,20080327,000000,12.84,13.04,12.73,12.83,13886508,0
+BSX.US,D,20080328,000000,12.91,12.97,12.58,12.61,9448100,0
+BSX.US,D,20080331,000000,12.58,12.95,12.52,12.87,14379837,0
+BSX.US,D,20080401,000000,12.94,13.64,12.94,13.6,12837252,0
+BSX.US,D,20080402,000000,13.58,13.89,13.54,13.59,8270591,0
+BSX.US,D,20080403,000000,13.54,13.61,13.26,13.52,7534952,0
+BSX.US,D,20080404,000000,13.47,14.22,13.42,14.11,13731017,0
+BSX.US,D,20080407,000000,14,14.18,13.66,13.74,9892641,0
+BSX.US,D,20080408,000000,13.76,13.88,13.44,13.63,12360435,0
+BSX.US,D,20080409,000000,13.68,13.85,13.35,13.46,11048993,0
+BSX.US,D,20080410,000000,13.51,13.55,13.22,13.27,7704459,0
+BSX.US,D,20080411,000000,13.33,13.35,12.84,12.88,10221991,0
+BSX.US,D,20080414,000000,12.9,13.03,12.73,12.76,7307650,0
+BSX.US,D,20080415,000000,12.9,13.01,12.4,12.48,8400401,0
+BSX.US,D,20080416,000000,12.61,12.77,12.47,12.58,12247379,0
+BSX.US,D,20080417,000000,12.52,12.75,12.34,12.48,14000400,0
+BSX.US,D,20080418,000000,12.67,12.81,12.47,12.65,8456868,0
+BSX.US,D,20080421,000000,12.74,13.17,12.53,13.03,12842181,0
+BSX.US,D,20080422,000000,13.46,13.46,12.72,12.9,14729519,0
+BSX.US,D,20080423,000000,13,13,12.54,12.64,12346613,0
+BSX.US,D,20080424,000000,12.66,12.7,12.45,12.6,8192356,0
+BSX.US,D,20080425,000000,12.61,12.77,12.6,12.77,8441226,0
+BSX.US,D,20080428,000000,12.7,13.04,12.7,12.9,10078085,0
+BSX.US,D,20080429,000000,12.95,13.36,12.87,13.28,12097844,0
+BSX.US,D,20080430,000000,13.28,13.63,13.21,13.33,10716523,0
+BSX.US,D,20080501,000000,13.34,13.58,13.34,13.56,6065023,0
+BSX.US,D,20080502,000000,13.49,13.6,13.39,13.42,5806167,0
+BSX.US,D,20080505,000000,13.31,13.36,13.05,13.29,5254045,0
+BSX.US,D,20080506,000000,13.16,13.77,13.16,13.73,9809624,0
+BSX.US,D,20080507,000000,13.77,13.8,13.52,13.6,3862913,0
+BSX.US,D,20080508,000000,13.55,13.8,13.55,13.68,7289371,0
+BSX.US,D,20080509,000000,13.5,13.71,13.35,13.42,6859820,0
+BSX.US,D,20080512,000000,13.43,13.53,13.27,13.41,5206583,0
+BSX.US,D,20080513,000000,13.41,13.47,12.95,13.01,10857881,0
+BSX.US,D,20080514,000000,13.1,13.43,13.01,13.29,6634649,0
+BSX.US,D,20080515,000000,13.32,13.47,13.06,13.43,8793504,0
+BSX.US,D,20080516,000000,13.48,13.5,13.27,13.4,5141317,0
+BSX.US,D,20080519,000000,13.43,13.56,13.21,13.38,4864131,0
+BSX.US,D,20080520,000000,13.34,13.7,13.26,13.55,9214497,0
+BSX.US,D,20080521,000000,13.55,13.7,13.45,13.47,6229226,0
+BSX.US,D,20080522,000000,13.52,13.61,13.42,13.5,4351580,0
+BSX.US,D,20080523,000000,13.46,13.49,13.07,13.12,5465536,0
+BSX.US,D,20080527,000000,13.15,13.51,13.03,13.44,8112949,0
+BSX.US,D,20080528,000000,13.42,13.64,13.09,13.16,8603186,0
+BSX.US,D,20080529,000000,13.11,13.34,13.11,13.27,7204245,0
+BSX.US,D,20080530,000000,13.34,13.39,13.21,13.29,7872665,0
+BSX.US,D,20080602,000000,13.25,13.31,12.94,13.11,6510067,0
+BSX.US,D,20080603,000000,13.2,13.56,13.16,13.4,12073292,0
+BSX.US,D,20080604,000000,13.39,13.56,13.15,13.51,13261975,0
+BSX.US,D,20080605,000000,13.53,13.88,13.45,13.8,10131426,0
+BSX.US,D,20080606,000000,13.65,13.68,13.39,13.49,9246398,0
+BSX.US,D,20080609,000000,13.58,13.58,13.19,13.33,8941883,0
+BSX.US,D,20080610,000000,13.26,13.27,13.05,13.1,6765066,0
+BSX.US,D,20080611,000000,13.1,13.1,12.8,12.84,9854594,0
+BSX.US,D,20080612,000000,12.93,13.23,12.86,13.18,8078980,0
+BSX.US,D,20080613,000000,13.25,13.45,13.14,13.29,10570054,0
+BSX.US,D,20080616,000000,13.18,13.69,13.18,13.64,7513824,0
+BSX.US,D,20080617,000000,13.68,13.86,13.56,13.66,7571205,0
+BSX.US,D,20080618,000000,13.6,13.8,13.53,13.57,6653179,0
+BSX.US,D,20080619,000000,13.54,13.7,13.15,13.27,9910816,0
+BSX.US,D,20080620,000000,13.28,13.28,12.64,12.68,13790462,0
+BSX.US,D,20080623,000000,12.68,12.74,12.15,12.26,14411660,0
+BSX.US,D,20080624,000000,12.26,12.61,12.26,12.49,13768397,0
+BSX.US,D,20080625,000000,12.53,12.73,12.44,12.65,7891133,0
+BSX.US,D,20080626,000000,12.51,12.63,12.22,12.31,11089458,0
+BSX.US,D,20080627,000000,12.3,12.38,12.09,12.23,16250290,0
+BSX.US,D,20080630,000000,12.23,12.41,12.1,12.29,7295666,0
+BSX.US,D,20080701,000000,12.12,12.36,12.03,12.19,8134262,0
+BSX.US,D,20080702,000000,12.15,12.59,12.15,12.41,9384397,0
+BSX.US,D,20080703,000000,12.45,12.53,12.25,12.35,6135260,0
+BSX.US,D,20080707,000000,12.42,12.59,12.2,12.5,9844477,0
+BSX.US,D,20080708,000000,12.42,12.86,12.42,12.85,16375644,0
+BSX.US,D,20080709,000000,12.85,12.9,12.48,12.56,11790993,0
+BSX.US,D,20080710,000000,12.55,12.79,12.11,12.23,14950684,0
+BSX.US,D,20080711,000000,12.12,12.28,12.06,12.09,11038927,0
+BSX.US,D,20080714,000000,12.21,12.55,12.07,12.44,12149966,0
+BSX.US,D,20080715,000000,12.37,13,12.21,12.85,16873190,0
+BSX.US,D,20080716,000000,12.78,13.6,12.7,13.49,21695870,0
+BSX.US,D,20080717,000000,13.52,13.7,13.25,13.66,14812375,0
+BSX.US,D,20080718,000000,13.71,13.93,13.51,13.89,13927346,0
+BSX.US,D,20080721,000000,13.91,14.2,13.77,13.8,14830455,0
+BSX.US,D,20080722,000000,13.51,13.55,11.91,12.28,24729068,0
+BSX.US,D,20080723,000000,12.33,12.57,12.3,12.48,14641694,0
+BSX.US,D,20080724,000000,12.46,12.48,12.15,12.19,12213703,0
+BSX.US,D,20080725,000000,12.37,12.43,12.05,12.09,17253088,0
+BSX.US,D,20080728,000000,12.04,12.19,11.81,11.82,13825651,0
+BSX.US,D,20080729,000000,11.85,12.12,11.66,12,16181869,0
+BSX.US,D,20080730,000000,12.02,12.11,11.65,11.75,11120165,0
+BSX.US,D,20080731,000000,11.67,12.1,11.63,11.89,11719442,0
+BSX.US,D,20080801,000000,12.09,12.1,11.84,11.96,8049630,0
+BSX.US,D,20080804,000000,12.06,12.19,11.85,12.13,8374902,0
+BSX.US,D,20080805,000000,12.18,12.87,12.14,12.83,16983434,0
+BSX.US,D,20080806,000000,12.65,13.13,12.63,13.09,15633002,0
+BSX.US,D,20080807,000000,12.95,13.07,12.68,12.78,11073359,0
+BSX.US,D,20080808,000000,12.82,13.28,12.72,13.27,9843019,0
+BSX.US,D,20080811,000000,13.23,13.34,13.03,13.25,6618847,0
+BSX.US,D,20080812,000000,13.22,13.35,13.07,13.23,7456857,0
+BSX.US,D,20080813,000000,13.24,13.48,13.1,13.38,9080968,0
+BSX.US,D,20080814,000000,13.24,13.68,12.61,13.1,18513990,0
+BSX.US,D,20080815,000000,13.12,13.39,13.01,13.22,9747672,0
+BSX.US,D,20080818,000000,13.22,13.29,12.85,12.9,8604716,0
+BSX.US,D,20080819,000000,12.64,12.82,12.14,12.76,9816360,0
+BSX.US,D,20080820,000000,12.81,12.92,12.61,12.76,5258573,0
+BSX.US,D,20080821,000000,12.6,13.05,12.6,13,5722101,0
+BSX.US,D,20080822,000000,13.02,13.16,12.74,12.76,9808581,0
+BSX.US,D,20080825,000000,12.74,12.86,12.34,12.47,13212105,0
+BSX.US,D,20080826,000000,12.47,12.55,12.33,12.45,7861203,0
+BSX.US,D,20080827,000000,12.49,12.61,12.38,12.5,6143571,0
+BSX.US,D,20080828,000000,12.55,12.88,12.5,12.84,7443556,0
+BSX.US,D,20080829,000000,12.78,12.9,12.55,12.56,7460341,0
+BSX.US,D,20080902,000000,12.63,12.94,12.61,12.69,13103462,0
+BSX.US,D,20080903,000000,12.76,12.85,12.52,12.72,9847155,0
+BSX.US,D,20080904,000000,12.7,12.78,12.24,12.26,9058096,0
+BSX.US,D,20080905,000000,12.25,12.66,12.19,12.57,8343314,0
+BSX.US,D,20080908,000000,12.79,13.03,12.3,12.38,19169364,0
+BSX.US,D,20080909,000000,12.59,12.72,12.39,12.4,11962016,0
+BSX.US,D,20080910,000000,12.41,12.77,12.41,12.65,14387637,0
+BSX.US,D,20080911,000000,12.65,13.4,12.51,13.39,16116024,0
+BSX.US,D,20080912,000000,13.33,13.51,13.03,13.51,15229957,0
+BSX.US,D,20080915,000000,13.04,13.46,12.86,13.2,15506483,0
+BSX.US,D,20080916,000000,12.99,13.2,11.91,12.23,22135840,0
+BSX.US,D,20080917,000000,12.14,12.63,11.99,12.07,16992928,0
+BSX.US,D,20080918,000000,12.22,13.78,12.16,13.5,19821122,0
+BSX.US,D,20080919,000000,13.77,13.83,12.92,13.65,37786708,0
+BSX.US,D,20080922,000000,13.57,13.57,12.42,12.47,9570015,0
+BSX.US,D,20080923,000000,12.52,12.92,12.35,12.45,11657933,0
+BSX.US,D,20080924,000000,12.35,12.72,12.31,12.61,10131032,0
+BSX.US,D,20080925,000000,12.89,13.27,12.89,12.98,14006272,0
+BSX.US,D,20080926,000000,12.81,13.01,12.58,12.74,9412818,0
+BSX.US,D,20080929,000000,12.74,12.84,11.68,11.84,14696427,0
+BSX.US,D,20080930,000000,12.14,12.35,11.87,12.27,13293908,0
+BSX.US,D,20081001,000000,11.5,11.9,11,11.34,22402012,0
+BSX.US,D,20081002,000000,11.25,11.51,11.11,11.47,12472121,0
+BSX.US,D,20081003,000000,11.52,11.71,11.01,11.05,13379492,0
+BSX.US,D,20081006,000000,10.82,11.07,9.86,10.33,16157746,0
+BSX.US,D,20081007,000000,10.44,10.7,9.9,9.96,22590288,0
+BSX.US,D,20081008,000000,9.8,10.18,8.72,8.95,38097120,0
+BSX.US,D,20081009,000000,9.24,9.24,8.1,8.39,34778560,0
+BSX.US,D,20081010,000000,7.91,8.14,6.34,7.31,60806656,0
+BSX.US,D,20081013,000000,8.28,9.29,8.05,9.22,26113408,0
+BSX.US,D,20081014,000000,10,10.05,9.02,9.3,22134472,0
+BSX.US,D,20081015,000000,9.17,9.61,8.65,8.75,16016271,0
+BSX.US,D,20081016,000000,8.78,9.07,8.01,8.64,19634128,0
+BSX.US,D,20081017,000000,8.49,9.05,8.2,8.67,12689132,0
+BSX.US,D,20081020,000000,8.72,9.03,8.5,8.9,11847478,0
+BSX.US,D,20081021,000000,8.66,9.11,8.49,8.62,14173973,0
+BSX.US,D,20081022,000000,8.55,9.01,8,8.19,20182320,0
+BSX.US,D,20081023,000000,8.24,8.68,7.94,8.45,23331008,0
+BSX.US,D,20081024,000000,7.95,8.3,7.61,7.93,13139495,0
+BSX.US,D,20081027,000000,7.81,8.06,7.08,7.11,10331639,0
+BSX.US,D,20081028,000000,7.23,9.03,6.8,7.71,19968792,0
+BSX.US,D,20081029,000000,7.71,8.47,7.58,8.03,19098064,0
+BSX.US,D,20081030,000000,8.34,8.86,8.23,8.71,18319712,0
+BSX.US,D,20081031,000000,8.66,9.18,8.59,9.03,15560361,0
+BSX.US,D,20081103,000000,8.98,9.08,8.74,8.84,5586194,0
+BSX.US,D,20081104,000000,8.99,9.05,8.72,8.94,9867389,0
+BSX.US,D,20081105,000000,8.83,9.01,8.72,8.77,12513610,0
+BSX.US,D,20081106,000000,8.69,8.9,8.1,8.17,16310698,0
+BSX.US,D,20081107,000000,8.22,8.58,8.1,8.55,6173019,0
+BSX.US,D,20081110,000000,8.7,8.85,8.1,8.27,4785203,0
+BSX.US,D,20081111,000000,8.16,8.3,7.82,7.88,8486768,0
+BSX.US,D,20081112,000000,7.77,7.99,7.01,7.01,13668822,0
+BSX.US,D,20081113,000000,7.07,7.87,6.83,7.81,20709508,0
+BSX.US,D,20081114,000000,7.62,8.05,7.36,7.39,14639859,0
+BSX.US,D,20081117,000000,7.27,7.51,7.14,7.19,9447004,0
+BSX.US,D,20081118,000000,7.16,7.43,6.95,7.26,11495836,0
+BSX.US,D,20081119,000000,7.3,7.46,6.52,6.55,11528522,0
+BSX.US,D,20081120,000000,6.52,6.52,5.41,5.48,20579498,0
+BSX.US,D,20081121,000000,5.62,6.18,5.49,6.14,27769968,0
+BSX.US,D,20081124,000000,6,6.23,5.68,6.04,19695820,0
+BSX.US,D,20081125,000000,6.16,6.38,5.93,6.12,17741580,0
+BSX.US,D,20081126,000000,5.79,6.14,5.79,6.06,14226603,0
+BSX.US,D,20081128,000000,6.04,6.3,6.01,6.17,6877364,0
+BSX.US,D,20081201,000000,5.98,6.09,5.86,5.91,13507045,0
+BSX.US,D,20081202,000000,6,6.25,5.8,6.23,25811552,0
+BSX.US,D,20081203,000000,6.2,6.95,6.05,6.91,23908050,0
+BSX.US,D,20081204,000000,6.81,6.88,6.45,6.57,15080843,0
+BSX.US,D,20081205,000000,6.5,7.65,6.31,7.61,17563512,0
+BSX.US,D,20081208,000000,7.8,7.91,7.07,7.53,14561294,0
+BSX.US,D,20081209,000000,7.44,7.51,7.17,7.36,11515647,0
+BSX.US,D,20081210,000000,7.31,7.52,7.12,7.22,10992504,0
+BSX.US,D,20081211,000000,7.16,7.68,7.15,7.26,16678990,0
+BSX.US,D,20081212,000000,7.04,7.24,6.9,7.17,12222073,0
+BSX.US,D,20081215,000000,7.28,7.48,7.18,7.23,16161536,0
+BSX.US,D,20081216,000000,7.34,7.45,7.13,7.43,26077778,0
+BSX.US,D,20081217,000000,7.35,8.02,7.25,7.77,14794726,0
+BSX.US,D,20081218,000000,7.75,8.14,7.65,7.8,12455580,0
+BSX.US,D,20081219,000000,8.44,8.44,7.51,7.78,16220895,0
+BSX.US,D,20081222,000000,7.8,7.89,7.32,7.53,10656484,0
+BSX.US,D,20081223,000000,7.62,7.72,7.36,7.37,8605541,0
+BSX.US,D,20081224,000000,7.39,7.5,7.31,7.44,3119784,0
+BSX.US,D,20081226,000000,7.5,7.52,7.33,7.39,4882543,0
+BSX.US,D,20081229,000000,7.39,7.41,7.19,7.36,7956716,0
+BSX.US,D,20081230,000000,7.42,7.5,7.22,7.39,12146417,0
+BSX.US,D,20081231,000000,7.39,7.82,7.39,7.74,8887650,0
+BSX.US,D,20090102,000000,7.72,7.95,7.51,7.88,10787501,0
+BSX.US,D,20090105,000000,7.83,7.94,7.52,7.56,13811117,0
+BSX.US,D,20090106,000000,7.59,8.1,7.59,7.99,13191062,0
+BSX.US,D,20090107,000000,7.84,8.1,7.7,7.76,14419412,0
+BSX.US,D,20090108,000000,7.83,7.91,7.52,7.8,12974517,0
+BSX.US,D,20090109,000000,7.95,7.97,7.64,7.65,9790593,0
+BSX.US,D,20090112,000000,7.65,7.67,7.26,7.35,10912564,0
+BSX.US,D,20090113,000000,7.34,7.57,7.06,7.43,10342340,0
+BSX.US,D,20090114,000000,7.23,7.43,7.12,7.4,12320419,0
+BSX.US,D,20090115,000000,7.42,7.67,7.17,7.6,25982266,0
+BSX.US,D,20090116,000000,7.72,7.95,7.66,7.87,21386662,0
+BSX.US,D,20090120,000000,7.9,7.95,7.44,7.52,14442430,0
+BSX.US,D,20090121,000000,7.63,7.95,7.53,7.88,12708736,0
+BSX.US,D,20090122,000000,7.69,8,7.65,7.94,10083643,0
+BSX.US,D,20090123,000000,7.76,7.81,7.54,7.68,9628758,0
+BSX.US,D,20090126,000000,7.93,8.12,7.67,7.96,11254141,0
+BSX.US,D,20090127,000000,8.03,8.67,8,8.5,23673012,0
+BSX.US,D,20090128,000000,8.72,8.82,8.5,8.5,22691076,0
+BSX.US,D,20090129,000000,8.6,9.63,8.55,8.76,34654824,0
+BSX.US,D,20090130,000000,9.1,9.2,8.8,8.87,15498923,0
+BSX.US,D,20090202,000000,8.73,8.86,8.59,8.78,8822201,0
+BSX.US,D,20090203,000000,8.91,8.91,8.64,8.77,13590543,0
+BSX.US,D,20090204,000000,8.82,9.43,8.66,9.11,13711392,0
+BSX.US,D,20090205,000000,9.13,9.43,8.88,9.31,12744649,0
+BSX.US,D,20090206,000000,9.33,9.56,9.2,9.41,8063384,0
+BSX.US,D,20090209,000000,9.38,9.49,9.07,9.18,9997246,0
+BSX.US,D,20090210,000000,9.11,9.18,8.53,8.59,14331462,0
+BSX.US,D,20090211,000000,8.96,9.36,8.5,8.8,8066827,0
+BSX.US,D,20090212,000000,8.65,8.87,8.54,8.8,11081944,0
+BSX.US,D,20090213,000000,8.75,9,8.63,8.66,13458721,0
+BSX.US,D,20090217,000000,8.97,8.97,8.45,8.55,14328135,0
+BSX.US,D,20090218,000000,8.65,8.65,8.31,8.46,12806243,0
+BSX.US,D,20090219,000000,8.5,8.77,8.45,8.69,12797178,0
+BSX.US,D,20090220,000000,8.36,8.67,7.98,8.18,19590440,0
+BSX.US,D,20090223,000000,8.35,8.35,8.04,8.06,13512069,0
+BSX.US,D,20090224,000000,8.15,8.39,8.04,8.3,15055291,0
+BSX.US,D,20090225,000000,8.26,8.3,7.92,8.05,12569569,0
+BSX.US,D,20090226,000000,8.15,8.29,7.43,7.44,18555278,0
+BSX.US,D,20090227,000000,7.22,7.29,6.8,7.02,19094216,0
+BSX.US,D,20090302,000000,6.87,6.98,6.59,6.64,12566759,0
+BSX.US,D,20090303,000000,6.73,6.94,6.6,6.78,15723025,0
+BSX.US,D,20090304,000000,6.89,7.17,6.61,7.05,16091579,0
+BSX.US,D,20090305,000000,6.86,6.97,6.4,6.46,15644174,0
+BSX.US,D,20090306,000000,6.51,6.67,6.08,6.33,16151840,0
+BSX.US,D,20090309,000000,6.33,6.44,6.08,6.14,10978541,0
+BSX.US,D,20090310,000000,6.26,6.85,6.17,6.7,18457660,0
+BSX.US,D,20090311,000000,6.77,6.99,6.56,6.79,14508585,0
+BSX.US,D,20090312,000000,6.76,7.24,6.59,7.19,15973228,0
+BSX.US,D,20090313,000000,7.24,7.54,7.16,7.42,22499852,0
+BSX.US,D,20090316,000000,7.52,7.85,7.52,7.6,13961205,0
+BSX.US,D,20090317,000000,7.58,7.63,7.41,7.63,8338222,0
+BSX.US,D,20090318,000000,7.43,8.31,7.43,8.19,22332704,0
+BSX.US,D,20090319,000000,8.19,8.3,7.65,7.77,13559567,0
+BSX.US,D,20090320,000000,7.75,7.92,7.37,7.56,18070724,0
+BSX.US,D,20090323,000000,7.62,8.06,7.55,8.05,10580507,0
+BSX.US,D,20090324,000000,7.95,8.58,7.82,8.19,17445100,0
+BSX.US,D,20090325,000000,8.25,8.43,7.72,8.06,15503882,0
+BSX.US,D,20090326,000000,8.23,8.58,8.16,8.57,13895261,0
+BSX.US,D,20090327,000000,8.46,8.51,7.95,8.2,20354348,0
+BSX.US,D,20090330,000000,8.02,8.12,7.83,7.96,11148514,0
+BSX.US,D,20090331,000000,8.1,8.15,7.85,7.95,10539419,0
+BSX.US,D,20090401,000000,7.75,8.28,7.65,8.23,12335023,0
+BSX.US,D,20090402,000000,8.44,8.6,8.27,8.5,17711712,0
+BSX.US,D,20090403,000000,8.6,8.69,8.24,8.39,15511802,0
+BSX.US,D,20090406,000000,8.31,8.51,8.31,8.46,12199539,0
+BSX.US,D,20090407,000000,8.32,8.54,8.25,8.35,8506408,0
+BSX.US,D,20090408,000000,8.37,8.68,8.31,8.66,13138153,0
+BSX.US,D,20090409,000000,8.86,9,8.71,9,10315317,0
+BSX.US,D,20090413,000000,8.87,9.04,8.67,8.98,8908111,0
+BSX.US,D,20090414,000000,9.08,9.08,8.8,8.92,8366009,0
+BSX.US,D,20090415,000000,8.86,9.09,8.78,9.08,9866355,0
+BSX.US,D,20090416,000000,9.01,9.2,8.86,9.05,11266903,0
+BSX.US,D,20090417,000000,9.06,9.17,8.82,9.02,16756091,0
+BSX.US,D,20090420,000000,8.85,8.96,8.6,8.69,11914783,0
+BSX.US,D,20090421,000000,8.9,8.97,8.22,8.45,23896828,0
+BSX.US,D,20090422,000000,8.36,8.81,8.31,8.66,17059824,0
+BSX.US,D,20090423,000000,8.63,8.63,8.14,8.3,12955650,0
+BSX.US,D,20090424,000000,8.36,8.61,8.28,8.39,13954939,0
+BSX.US,D,20090427,000000,8.34,8.5,8.16,8.23,11951284,0
+BSX.US,D,20090428,000000,8.21,8.21,7.97,8.05,10568218,0
+BSX.US,D,20090429,000000,8.11,8.41,8.11,8.32,9165507,0
+BSX.US,D,20090430,000000,8.45,8.64,8.33,8.41,10570941,0
+BSX.US,D,20090501,000000,8.37,8.43,8.16,8.32,6205204,0
+BSX.US,D,20090504,000000,8.49,8.7,8.42,8.67,9315022,0
+BSX.US,D,20090505,000000,8.65,8.85,8.44,8.62,11398666,0
+BSX.US,D,20090506,000000,8.72,8.75,8.37,8.5,11926218,0
+BSX.US,D,20090507,000000,8.45,8.96,8.44,8.79,12565580,0
+BSX.US,D,20090508,000000,8.88,9.4,8.8,9.31,14549290,0
+BSX.US,D,20090511,000000,9.16,9.3,9.05,9.07,7642747,0
+BSX.US,D,20090512,000000,9.28,9.36,8.86,9.01,17994432,0
+BSX.US,D,20090513,000000,8.84,9,8.63,8.67,10921513,0
+BSX.US,D,20090514,000000,9.29,9.43,8.72,8.82,20732436,0
+BSX.US,D,20090515,000000,8.8,8.94,8.68,8.76,8229947,0
+BSX.US,D,20090518,000000,8.84,8.86,8.54,8.83,14494066,0
+BSX.US,D,20090519,000000,8.79,9.1,8.66,8.93,12935335,0
+BSX.US,D,20090520,000000,8.99,9.12,8.85,8.87,7407057,0
+BSX.US,D,20090521,000000,8.87,9.07,8.7,8.8,8031280,0
+BSX.US,D,20090522,000000,8.81,9,8.75,8.8,6172531,0
+BSX.US,D,20090526,000000,8.79,9.16,8.74,9.01,17505380,0
+BSX.US,D,20090527,000000,9.07,9.21,8.93,8.98,17649280,0
+BSX.US,D,20090528,000000,9.09,9.15,8.91,9.1,11958072,0
+BSX.US,D,20090529,000000,9.09,9.43,9,9.4,15029655,0
+BSX.US,D,20090601,000000,9.5,9.73,9.46,9.55,9785037,0
+BSX.US,D,20090602,000000,9.55,10.08,9.55,10.03,18361537,0
+BSX.US,D,20090603,000000,10.07,10.08,9.59,9.71,15901396,0
+BSX.US,D,20090604,000000,9.76,9.8,9.32,9.4,15023074,0
+BSX.US,D,20090605,000000,9.5,9.59,9.3,9.54,9490241,0
+BSX.US,D,20090608,000000,9.5,9.51,9.24,9.41,10816998,0
+BSX.US,D,20090609,000000,9.5,9.61,9.31,9.4,8603286,0
+BSX.US,D,20090610,000000,9.49,9.65,9.27,9.41,6047282,0
+BSX.US,D,20090611,000000,9.44,9.6,9.33,9.35,9940056,0
+BSX.US,D,20090612,000000,9.45,9.5,9.17,9.37,7202153,0
+BSX.US,D,20090615,000000,9.24,9.4,8.94,9,8486570,0
+BSX.US,D,20090616,000000,9.02,9.23,8.92,9.01,11531219,0
+BSX.US,D,20090617,000000,8.99,9.31,8.96,9.22,12692796,0
+BSX.US,D,20090618,000000,9.22,9.57,9.15,9.39,13930133,0
+BSX.US,D,20090619,000000,9.5,9.69,9.4,9.42,11953905,0
+BSX.US,D,20090622,000000,9.34,9.4,9.22,9.24,11166903,0
+BSX.US,D,20090623,000000,9.89,9.91,9.43,9.51,41976876,0
+BSX.US,D,20090624,000000,9.57,9.73,9.45,9.51,13945070,0
+BSX.US,D,20090625,000000,9.64,10.42,9.55,10,48247283,0
+BSX.US,D,20090626,000000,10.19,10.53,10.03,10.35,38792090,0
+BSX.US,D,20090629,000000,10.46,10.5,10.21,10.42,19496229,0
+BSX.US,D,20090630,000000,10.35,10.57,10.08,10.14,23778612,0
+BSX.US,D,20090701,000000,10.1,10.2,10,10.11,18206108,0
+BSX.US,D,20090702,000000,9.95,10.03,9.8,9.86,13155930,0
+BSX.US,D,20090706,000000,9.78,9.99,9.7,9.8,7923196,0
+BSX.US,D,20090707,000000,9.71,10.32,9.71,9.95,24328708,0
+BSX.US,D,20090708,000000,9.99,10.07,9.77,9.87,11767036,0
+BSX.US,D,20090709,000000,9.94,9.94,9.59,9.66,10113910,0
+BSX.US,D,20090710,000000,9.61,9.74,9.58,9.63,7688519,0
+BSX.US,D,20090713,000000,9.99,10.01,9.69,9.92,41304948,0
+BSX.US,D,20090714,000000,10.18,10.18,9.91,10.13,15764787,0
+BSX.US,D,20090715,000000,10.32,10.32,10.01,10.18,15123145,0
+BSX.US,D,20090716,000000,10.29,10.3,10.05,10.24,10836912,0
+BSX.US,D,20090717,000000,10.26,10.26,10,10.04,15747450,0
+BSX.US,D,20090720,000000,10.22,10.32,10.02,10.3,17127204,0
+BSX.US,D,20090721,000000,10.41,10.65,10.15,10.32,21825905,0
+BSX.US,D,20090722,000000,10.34,10.4,10.13,10.16,12976821,0
+BSX.US,D,20090723,000000,10.18,10.62,10.18,10.43,19158358,0
+BSX.US,D,20090724,000000,10.39,10.6,10.33,10.57,14025915,0
+BSX.US,D,20090727,000000,10.67,10.69,10.46,10.49,13479066,0
+BSX.US,D,20090728,000000,10.48,10.73,10.41,10.7,12605073,0
+BSX.US,D,20090729,000000,10.68,11.17,10.62,10.94,18811493,0
+BSX.US,D,20090730,000000,11.11,11.11,10.68,10.69,13987654,0
+BSX.US,D,20090731,000000,10.79,10.91,10.73,10.74,9705691,0
+BSX.US,D,20090803,000000,11.26,11.26,10.76,11.02,18124795,0
+BSX.US,D,20090804,000000,11.02,11.06,10.9,11,13806187,0
+BSX.US,D,20090805,000000,11,11.26,10.94,11.18,22590081,0
+BSX.US,D,20090806,000000,11.28,11.28,11.07,11.17,14696237,0
+BSX.US,D,20090807,000000,11.3,11.52,11.18,11.32,14798298,0
+BSX.US,D,20090810,000000,11.33,11.38,11.16,11.22,9959961,0
+BSX.US,D,20090811,000000,11.17,11.21,11,11.03,8970492,0
+BSX.US,D,20090812,000000,11,11.32,10.83,11.2,10875957,0
+BSX.US,D,20090813,000000,11.27,11.27,10.91,11.04,10699426,0
+BSX.US,D,20090814,000000,11.2,11.3,11.01,11.14,12227772,0
+BSX.US,D,20090817,000000,10.99,11.11,10.86,10.91,8688894,0
+BSX.US,D,20090818,000000,11.11,11.33,10.97,11.17,11683384,0
+BSX.US,D,20090819,000000,11.05,11.29,11.04,11.24,10831990,0
+BSX.US,D,20090820,000000,11.18,11.33,11.15,11.32,5670327,0
+BSX.US,D,20090821,000000,11.45,11.51,11.28,11.37,10080392,0
+BSX.US,D,20090824,000000,11.37,11.51,11.36,11.46,7879497,0
+BSX.US,D,20090825,000000,11.46,11.67,11.41,11.57,9690244,0
+BSX.US,D,20090826,000000,11.53,11.63,11.41,11.43,10513553,0
+BSX.US,D,20090827,000000,11.43,11.63,11.3,11.49,11032345,0
+BSX.US,D,20090828,000000,11.59,11.6,11.37,11.44,7400660,0
+BSX.US,D,20090831,000000,11.46,11.77,11.32,11.75,14518131,0
+BSX.US,D,20090901,000000,11.66,11.77,11.2,11.25,21223267,0
+BSX.US,D,20090902,000000,11.21,11.28,10.96,11.13,13701129,0
+BSX.US,D,20090903,000000,11.21,11.3,11.09,11.3,7715168,0
+BSX.US,D,20090904,000000,11.29,11.37,11.23,11.36,5430675,0
+BSX.US,D,20090908,000000,11.39,11.5,11.12,11.23,9715502,0
+BSX.US,D,20090909,000000,11.24,11.56,10.98,11.46,17886094,0
+BSX.US,D,20090910,000000,11.51,11.68,11.35,11.64,11384936,0
+BSX.US,D,20090911,000000,11.63,11.67,11.32,11.34,11446667,0
+BSX.US,D,20090914,000000,11.11,11.36,10.95,11.35,13279564,0
+BSX.US,D,20090915,000000,11.39,11.39,10.97,11.16,16942735,0
+BSX.US,D,20090916,000000,11.22,11.22,10.86,11.03,17833342,0
+BSX.US,D,20090917,000000,11.02,11.08,10.84,11.01,18248393,0
+BSX.US,D,20090918,000000,11.1,11.11,10.85,10.97,14731702,0
+BSX.US,D,20090921,000000,10.89,11.19,10.89,11.04,17351892,0
+BSX.US,D,20090922,000000,11.04,11.15,10.8,10.99,20074500,0
+BSX.US,D,20090923,000000,10.99,11.27,10.8,10.82,23639516,0
+BSX.US,D,20090924,000000,10.83,10.94,10.56,10.63,16315861,0
+BSX.US,D,20090925,000000,10.59,10.62,10.34,10.35,22588135,0
+BSX.US,D,20090928,000000,10.38,10.91,10.32,10.81,20756929,0
+BSX.US,D,20090929,000000,10.71,10.8,10.59,10.68,14876589,0
+BSX.US,D,20090930,000000,10.63,10.64,10.33,10.59,21084334,0
+BSX.US,D,20091001,000000,10.58,10.6,10.04,10.25,23962563,0
+BSX.US,D,20091002,000000,10.11,10.17,9.98,10.01,21817235,0
+BSX.US,D,20091005,000000,10.02,10.18,9.75,10.12,20370762,0
+BSX.US,D,20091006,000000,9.73,10.07,9.73,9.95,32624120,0
+BSX.US,D,20091007,000000,9.92,10.19,9.87,10.15,26583839,0
+BSX.US,D,20091008,000000,10.18,10.36,10.14,10.25,15711442,0
+BSX.US,D,20091009,000000,10.21,10.35,10.17,10.29,8184466,0
+BSX.US,D,20091012,000000,10.42,10.45,9.92,10,14696790,0
+BSX.US,D,20091013,000000,9.99,10.09,9.89,9.94,16291903,0
+BSX.US,D,20091014,000000,10.01,10.11,9.95,10.06,20278743,0
+BSX.US,D,20091015,000000,10.06,10.16,9.98,10.1,11650141,0
+BSX.US,D,20091016,000000,10.03,10.09,9.95,10.02,16194482,0
+BSX.US,D,20091019,000000,10.22,10.29,10.09,10.16,31557311,0
+BSX.US,D,20091020,000000,9.17,9.33,8.39,8.57,138430325,0
+BSX.US,D,20091021,000000,8.54,8.6,8.17,8.21,85616973,0
+BSX.US,D,20091022,000000,8.25,8.6,8.14,8.38,47680073,0
+BSX.US,D,20091023,000000,8.5,8.77,8.41,8.75,47392696,0
+BSX.US,D,20091026,000000,8.79,8.79,8.42,8.47,37045513,0
+BSX.US,D,20091027,000000,8.46,8.59,8.35,8.37,24863984,0
+BSX.US,D,20091028,000000,8.33,8.48,8.11,8.12,18399275,0
+BSX.US,D,20091029,000000,8.19,8.34,8.12,8.33,21558230,0
+BSX.US,D,20091030,000000,8.26,8.34,8.09,8.12,25205061,0
+BSX.US,D,20091102,000000,8.31,8.35,8.08,8.21,32694592,0
+BSX.US,D,20091103,000000,8.17,8.21,7.88,7.99,44680557,0
+BSX.US,D,20091104,000000,8.03,8.22,7.93,8.05,22924189,0
+BSX.US,D,20091105,000000,8.1,8.14,7.84,8.05,38903423,0
+BSX.US,D,20091106,000000,7.99,8.26,7.89,8.08,19924037,0
+BSX.US,D,20091109,000000,8.19,8.31,8.07,8.31,16767812,0
+BSX.US,D,20091110,000000,8.33,8.35,8.15,8.27,16180679,0
+BSX.US,D,20091111,000000,8.36,8.43,8.29,8.38,17024898,0
+BSX.US,D,20091112,000000,8.33,8.38,8.17,8.19,11555961,0
+BSX.US,D,20091113,000000,8.2,8.35,8.12,8.26,13727436,0
+BSX.US,D,20091116,000000,8.31,8.48,8.31,8.38,11379970,0
+BSX.US,D,20091117,000000,8.33,8.36,8.17,8.27,13954110,0
+BSX.US,D,20091118,000000,8.37,8.46,8.3,8.39,13854843,0
+BSX.US,D,20091119,000000,8.35,8.36,8.11,8.21,23415326,0
+BSX.US,D,20091120,000000,8.23,8.23,8.03,8.09,23308048,0
+BSX.US,D,20091123,000000,8.14,8.23,8.1,8.16,15149007,0
+BSX.US,D,20091124,000000,8.14,8.58,8.11,8.56,29111852,0
+BSX.US,D,20091125,000000,8.56,8.72,8.51,8.64,16705813,0
+BSX.US,D,20091127,000000,8.35,8.54,8.25,8.5,6425575,0
+BSX.US,D,20091130,000000,8.48,8.59,8.27,8.37,15316426,0
+BSX.US,D,20091201,000000,8.45,8.48,8.31,8.44,13003283,0
+BSX.US,D,20091202,000000,8.42,8.63,8.42,8.59,15931852,0
+BSX.US,D,20091203,000000,8.64,8.67,8.45,8.47,17127136,0
+BSX.US,D,20091204,000000,8.49,8.66,8.43,8.52,22787378,0
+BSX.US,D,20091207,000000,8.52,8.58,8.46,8.5,8829498,0
+BSX.US,D,20091208,000000,8.52,8.52,8.35,8.48,14025583,0
+BSX.US,D,20091209,000000,8.45,8.5,8.4,8.48,6785326,0
+BSX.US,D,20091210,000000,8.46,8.76,8.46,8.72,17194647,0
+BSX.US,D,20091211,000000,8.72,8.73,8.53,8.67,11652545,0
+BSX.US,D,20091214,000000,8.78,9.02,8.6,8.93,15610723,0
+BSX.US,D,20091215,000000,8.89,8.99,8.83,8.86,16776033,0
+BSX.US,D,20091216,000000,8.9,8.98,8.78,8.78,12163885,0
+BSX.US,D,20091217,000000,8.65,8.76,8.65,8.7,10279776,0
+BSX.US,D,20091218,000000,8.72,8.9,8.63,8.9,20231182,0
+BSX.US,D,20091221,000000,8.93,9.02,8.77,8.83,14015567,0
+BSX.US,D,20091222,000000,8.81,8.88,8.71,8.8,9562524,0
+BSX.US,D,20091223,000000,8.8,8.86,8.7,8.82,13947802,0
+BSX.US,D,20091224,000000,8.8,8.9,8.8,8.85,1898231,0
+BSX.US,D,20091228,000000,8.81,8.88,8.75,8.83,7446920,0
+BSX.US,D,20091229,000000,8.88,8.89,8.79,8.82,6845110,0
+BSX.US,D,20091230,000000,8.78,9.06,8.71,9.05,13576747,0
+BSX.US,D,20091231,000000,9.07,9.11,8.98,9,7934163,0
+BSX.US,D,20100104,000000,8.86,9.13,8.78,9.01,14332274,0
+BSX.US,D,20100105,000000,8.99,9.1,8.94,9.04,8594185,0
+BSX.US,D,20100106,000000,9.07,9.28,8.99,9.16,12922951,0
+BSX.US,D,20100107,000000,9.2,9.24,9.04,9.09,15366606,0
+BSX.US,D,20100108,000000,8.94,9.13,8.93,9,18894302,0
+BSX.US,D,20100111,000000,9.08,9.16,9,9.07,8950988,0
+BSX.US,D,20100112,000000,9.04,9.28,8.98,9.14,14009265,0
+BSX.US,D,20100113,000000,9.17,9.19,8.99,9.15,10789520,0
+BSX.US,D,20100114,000000,9.12,9.52,9.09,9.51,20174445,0
+BSX.US,D,20100115,000000,9.5,9.5,9.24,9.43,16701331,0
+BSX.US,D,20100119,000000,9.45,9.62,9.41,9.62,14560131,0
+BSX.US,D,20100120,000000,9.61,9.79,9.4,9.48,33224309,0
+BSX.US,D,20100121,000000,9.36,9.44,9.04,9.2,31725064,0
+BSX.US,D,20100122,000000,9.16,9.24,9,9,22409719,0
+BSX.US,D,20100125,000000,9.08,9.2,8.98,9.01,12609980,0
+BSX.US,D,20100126,000000,8.99,9.15,8.93,9.03,10785797,0
+BSX.US,D,20100127,000000,9.02,9.08,8.86,8.93,18179675,0
+BSX.US,D,20100128,000000,8.93,8.99,8.66,8.72,16115743,0
+BSX.US,D,20100129,000000,8.74,8.82,8.62,8.63,12241355,0
+BSX.US,D,20100201,000000,8.5,8.83,8.24,8.42,68258409,0
+BSX.US,D,20100202,000000,8.45,8.48,8.25,8.4,37334826,0
+BSX.US,D,20100203,000000,8.35,8.4,8.26,8.36,12622175,0
+BSX.US,D,20100204,000000,8.31,8.4,8.16,8.18,21675303,0
+BSX.US,D,20100205,000000,8.16,8.21,8.06,8.21,17423413,0
+BSX.US,D,20100208,000000,8.17,8.25,8.07,8.15,15514064,0
+BSX.US,D,20100209,000000,8.22,8.25,8.08,8.23,19329185,0
+BSX.US,D,20100210,000000,8.23,8.42,8.1,8.29,23519106,0
+BSX.US,D,20100211,000000,7.77,7.78,7.39,7.47,154074926,0
+BSX.US,D,20100212,000000,7.34,7.43,7.25,7.39,58061953,0
+BSX.US,D,20100216,000000,7.39,7.43,7.19,7.41,36865239,0
+BSX.US,D,20100217,000000,7.48,7.82,7.47,7.75,38507021,0
+BSX.US,D,20100218,000000,7.67,7.92,7.66,7.79,17739253,0
+BSX.US,D,20100219,000000,7.65,7.73,7.61,7.69,12421181,0
+BSX.US,D,20100222,000000,7.74,7.93,7.69,7.87,22635695,0
+BSX.US,D,20100223,000000,7.83,7.85,7.72,7.75,18015886,0
+BSX.US,D,20100224,000000,7.78,7.85,7.75,7.8,17359354,0
+BSX.US,D,20100225,000000,7.69,7.75,7.64,7.73,21517263,0
+BSX.US,D,20100226,000000,7.71,7.86,7.7,7.74,18903342,0
+BSX.US,D,20100301,000000,7.78,7.84,7.72,7.77,19323828,0
+BSX.US,D,20100302,000000,7.64,7.83,7.64,7.82,20926996,0
+BSX.US,D,20100303,000000,7.85,8.03,7.79,7.9,19313761,0
+BSX.US,D,20100304,000000,7.89,8.03,7.81,7.92,33014737,0
+BSX.US,D,20100305,000000,7.98,7.98,7.85,7.89,26906230,0
+BSX.US,D,20100308,000000,7.92,7.95,7.82,7.9,20597018,0
+BSX.US,D,20100309,000000,7.84,7.92,7.7,7.74,24428004,0
+BSX.US,D,20100310,000000,7.7,7.76,7.64,7.65,16183954,0
+BSX.US,D,20100311,000000,7.8,7.86,7.68,7.86,15699656,0
+BSX.US,D,20100312,000000,7.89,7.96,7.76,7.78,14576544,0
+BSX.US,D,20100315,000000,6.41,6.98,6.31,6.8,244608210,0
+BSX.US,D,20100316,000000,6.92,7.18,6.84,7.09,134721066,0
+BSX.US,D,20100317,000000,7.17,7.19,6.89,6.95,62405547,0
+BSX.US,D,20100318,000000,7.01,7.09,6.8,7.07,79525689,0
+BSX.US,D,20100319,000000,7.2,7.24,7.04,7.13,41521071,0
+BSX.US,D,20100322,000000,7.17,7.17,6.94,6.95,32784560,0
+BSX.US,D,20100323,000000,6.97,7.08,6.81,7.02,53540597,0
+BSX.US,D,20100324,000000,6.96,7.08,6.94,7.04,17266596,0
+BSX.US,D,20100325,000000,7.1,7.12,6.7,6.96,86609852,0
+BSX.US,D,20100326,000000,6.95,7.03,6.91,7.01,24877491,0
+BSX.US,D,20100329,000000,7.04,7.2,6.97,7.19,35280389,0
+BSX.US,D,20100330,000000,7.07,7.27,7.01,7.25,50869739,0
+BSX.US,D,20100331,000000,7.25,7.26,7.16,7.22,22734050,0
+BSX.US,D,20100401,000000,7.29,7.32,7.15,7.23,27778693,0
+BSX.US,D,20100405,000000,7.24,7.24,7.15,7.21,14928014,0
+BSX.US,D,20100406,000000,7.15,7.22,7.09,7.14,26673308,0
+BSX.US,D,20100407,000000,7.11,7.16,7.05,7.15,20168944,0
+BSX.US,D,20100408,000000,7.09,7.13,6.97,6.98,32157835,0
+BSX.US,D,20100409,000000,6.99,7.02,6.89,6.97,39579907,0
+BSX.US,D,20100412,000000,6.98,7.06,6.94,6.94,19880217,0
+BSX.US,D,20100413,000000,6.95,6.98,6.84,6.9,58391743,0
+BSX.US,D,20100414,000000,6.92,7.22,6.92,7.16,44923065,0
+BSX.US,D,20100415,000000,7.12,7.2,7.09,7.14,23407867,0
+BSX.US,D,20100416,000000,7.52,7.54,7.23,7.34,91251007,0
+BSX.US,D,20100419,000000,7.33,7.44,7.24,7.35,33687821,0
+BSX.US,D,20100420,000000,7.43,7.45,7.3,7.33,19812892,0
+BSX.US,D,20100421,000000,7.31,7.35,7.16,7.23,25442614,0
+BSX.US,D,20100422,000000,7.23,7.29,7.11,7.21,22778242,0
+BSX.US,D,20100423,000000,7.29,7.33,7.12,7.21,17119929,0
+BSX.US,D,20100426,000000,7.23,7.29,7.02,7.06,0,0
+BSX.US,D,20100427,000000,6.88,7.24,6.76,7.1,62895175,0
+BSX.US,D,20100428,000000,7.11,7.13,6.94,6.99,26427652,0
+BSX.US,D,20100429,000000,6.99,7.07,6.95,6.96,19616757,0
+BSX.US,D,20100430,000000,6.98,7.05,6.87,6.88,12099051,0
+BSX.US,D,20100503,000000,6.9,6.92,6.83,6.86,13524329,0
+BSX.US,D,20100504,000000,6.82,6.84,6.63,6.68,22086826,0
+BSX.US,D,20100505,000000,6.68,6.8,6.52,6.76,29371388,0
+BSX.US,D,20100506,000000,6.81,6.88,6.38,6.59,39510649,0
+BSX.US,D,20100507,000000,6.61,6.61,6.3,6.38,26148286,0
+BSX.US,D,20100510,000000,6.56,6.69,6.51,6.6,17786921,0
+BSX.US,D,20100511,000000,6.59,6.61,6.5,6.58,15554499,0
+BSX.US,D,20100512,000000,6.61,6.86,6.56,6.81,33154677,0
+BSX.US,D,20100513,000000,6.9,6.95,6.84,6.85,14950457,0
+BSX.US,D,20100514,000000,6.82,6.93,6.78,6.83,26768205,0
+BSX.US,D,20100517,000000,6.82,6.83,6.54,6.81,27548445,0
+BSX.US,D,20100518,000000,6.86,6.91,6.65,6.69,18345848,0
+BSX.US,D,20100519,000000,6.68,6.73,6.57,6.7,18864860,0
+BSX.US,D,20100520,000000,6.58,6.58,6.33,6.34,20074381,0
+BSX.US,D,20100521,000000,6.29,6.41,6.15,6.24,29046585,0
+BSX.US,D,20100524,000000,6.18,6.39,6.16,6.25,16728512,0
+BSX.US,D,20100525,000000,6.13,6.14,5.91,6.1,32866616,0
+BSX.US,D,20100526,000000,6.1,6.17,6.04,6.04,21360394,0
+BSX.US,D,20100527,000000,6.14,6.2,6.01,6.2,16716375,0
+BSX.US,D,20100528,000000,6.2,6.2,6.04,6.05,14094093,0
+BSX.US,D,20100601,000000,6,6.1,5.97,5.97,16857645,0
+BSX.US,D,20100602,000000,6,6.14,5.96,6.11,18484943,0
+BSX.US,D,20100603,000000,6.15,6.15,5.96,6.03,20417603,0
+BSX.US,D,20100604,000000,5.95,5.98,5.73,5.74,43478559,0
+BSX.US,D,20100607,000000,5.77,5.78,5.57,5.59,27471425,0
+BSX.US,D,20100608,000000,5.57,5.59,5.41,5.52,27045297,0
+BSX.US,D,20100609,000000,5.55,5.6,5.43,5.44,17307614,0
+BSX.US,D,20100610,000000,5.49,5.65,5.49,5.57,16843927,0
+BSX.US,D,20100611,000000,5.52,5.79,5.5,5.77,33201032,0
+BSX.US,D,20100614,000000,5.83,5.91,5.78,5.82,23418092,0
+BSX.US,D,20100615,000000,5.89,6.12,5.86,6.11,23259435,0
+BSX.US,D,20100616,000000,6.06,6.12,6.01,6.1,22903717,0
+BSX.US,D,20100617,000000,6.08,6.17,5.98,6.11,13266365,0
+BSX.US,D,20100618,000000,6.14,6.36,6.02,6.33,38084950,0
+BSX.US,D,20100621,000000,6.41,6.41,6.15,6.18,20699703,0
+BSX.US,D,20100622,000000,6.13,6.25,6.02,6.02,12843435,0
+BSX.US,D,20100623,000000,6.03,6.07,5.93,6.04,18937584,0
+BSX.US,D,20100624,000000,6.02,6.13,5.91,5.96,23325505,0
+BSX.US,D,20100625,000000,5.98,6.14,5.91,6.11,29084358,0
+BSX.US,D,20100628,000000,6.11,6.16,5.99,6.05,20468589,0
+BSX.US,D,20100629,000000,5.99,6,5.76,5.77,24998033,0
+BSX.US,D,20100630,000000,5.75,5.88,5.73,5.8,16513562,0
+BSX.US,D,20100701,000000,5.79,5.92,5.72,5.9,25649729,0
+BSX.US,D,20100702,000000,5.93,6.19,5.9,6.14,20750634,0
+BSX.US,D,20100706,000000,6.19,6.24,6,6.03,18968883,0
+BSX.US,D,20100707,000000,6.03,6.3,5.95,6.28,31095072,0
+BSX.US,D,20100708,000000,6.33,6.38,6.16,6.38,19958092,0
+BSX.US,D,20100709,000000,6.37,6.47,6.32,6.46,17211082,0
+BSX.US,D,20100712,000000,6.46,6.46,6.36,6.45,13330505,0
+BSX.US,D,20100713,000000,6.51,6.52,6.42,6.5,13833352,0
+BSX.US,D,20100714,000000,6.5,6.53,6.42,6.52,10707078,0
+BSX.US,D,20100715,000000,6.51,6.62,6.4,6.59,17335261,0
+BSX.US,D,20100716,000000,6.55,6.6,6.11,6.11,31284710,0
+BSX.US,D,20100719,000000,6.12,6.21,6.04,6.11,20625040,0
+BSX.US,D,20100720,000000,6.04,6.27,6.03,6.27,17953272,0
+BSX.US,D,20100721,000000,6.32,6.4,5.82,5.97,50006447,0
+BSX.US,D,20100722,000000,6.01,6.15,5.9,5.93,25634905,0
+BSX.US,D,20100723,000000,5.93,6,5.87,5.95,26064193,0
+BSX.US,D,20100726,000000,5.93,6,5.91,5.95,10652912,0
+BSX.US,D,20100727,000000,5.99,6,5.88,5.9,13099901,0
+BSX.US,D,20100728,000000,5.88,5.91,5.67,5.69,18400809,0
+BSX.US,D,20100729,000000,5.7,5.74,5.57,5.6,27578773,0
+BSX.US,D,20100730,000000,5.58,5.63,5.52,5.6,14809143,0
+BSX.US,D,20100802,000000,5.68,5.77,5.53,5.54,35645792,0
+BSX.US,D,20100803,000000,5.54,5.61,5.5,5.55,15787754,0
+BSX.US,D,20100804,000000,5.54,5.79,5.51,5.75,15609908,0
+BSX.US,D,20100805,000000,5.71,5.88,5.66,5.69,26469658,0
+BSX.US,D,20100806,000000,5.65,5.82,5.63,5.8,15416224,0
+BSX.US,D,20100809,000000,5.81,5.89,5.76,5.88,11152773,0
+BSX.US,D,20100810,000000,5.82,5.9,5.76,5.84,12666194,0
+BSX.US,D,20100811,000000,5.76,5.76,5.56,5.57,15583431,0
+BSX.US,D,20100812,000000,5.56,5.62,5.5,5.52,10972541,0
+BSX.US,D,20100813,000000,5.52,5.57,5.42,5.48,12853679,0
+BSX.US,D,20100816,000000,5.44,5.52,5.41,5.47,12654794,0
+BSX.US,D,20100817,000000,5.55,5.88,5.43,5.8,60490900,0
+BSX.US,D,20100818,000000,5.77,6.05,5.77,5.95,34452523,0
+BSX.US,D,20100819,000000,5.91,5.97,5.79,5.84,21872042,0
+BSX.US,D,20100820,000000,5.78,5.82,5.58,5.69,14843127,0
+BSX.US,D,20100823,000000,5.71,5.75,5.61,5.63,9275116,0
+BSX.US,D,20100824,000000,5.56,5.57,5.29,5.49,22669144,0
+BSX.US,D,20100825,000000,5.49,5.49,5.38,5.45,14434834,0
+BSX.US,D,20100826,000000,5.46,5.49,5.32,5.4,17947078,0
+BSX.US,D,20100827,000000,5.45,5.49,5.33,5.49,7899588,0
+BSX.US,D,20100830,000000,5.47,5.47,5.39,5.4,8246359,0
+BSX.US,D,20100831,000000,5.38,5.43,5.14,5.19,33720551,0
+BSX.US,D,20100901,000000,5.26,5.33,5.04,5.13,38200552,0
+BSX.US,D,20100902,000000,5.16,5.33,5.11,5.31,21487081,0
+BSX.US,D,20100903,000000,5.31,5.4,5.25,5.35,18322883,0
+BSX.US,D,20100907,000000,5.34,5.35,5.17,5.21,14900467,0
+BSX.US,D,20100908,000000,5.23,5.24,5.09,5.15,14605914,0
+BSX.US,D,20100909,000000,5.2,5.34,5.2,5.3,18481703,0
+BSX.US,D,20100910,000000,5.21,5.43,5.21,5.33,20933085,0
+BSX.US,D,20100913,000000,5.38,5.45,5.22,5.24,16923467,0
+BSX.US,D,20100914,000000,5.22,5.36,5.18,5.33,22238838,0
+BSX.US,D,20100915,000000,5.3,5.45,5.24,5.39,15481748,0
+BSX.US,D,20100916,000000,5.39,5.5,5.32,5.45,15805697,0
+BSX.US,D,20100917,000000,5.49,5.51,5.35,5.42,16856717,0
+BSX.US,D,20100920,000000,5.46,5.56,5.4,5.54,10990725,0
+BSX.US,D,20100921,000000,5.55,5.81,5.51,5.59,33290393,0
+BSX.US,D,20100922,000000,5.59,5.64,5.51,5.62,10246093,0
+BSX.US,D,20100923,000000,5.57,5.63,5.53,5.53,8970197,0
+BSX.US,D,20100924,000000,5.58,5.75,5.55,5.75,14368070,0
+BSX.US,D,20100927,000000,5.7,5.75,5.66,5.73,9864130,0
+BSX.US,D,20100928,000000,5.77,6.18,5.71,6.18,47902024,0
+BSX.US,D,20100929,000000,6.09,6.15,6.02,6.11,30986720,0
+BSX.US,D,20100930,000000,6.11,6.24,6.06,6.13,21723566,0
+BSX.US,D,20101001,000000,6.15,6.2,6.03,6.07,12427111,0
+BSX.US,D,20101004,000000,6.06,6.13,6.01,6.08,8330070,0
+BSX.US,D,20101005,000000,6.1,6.24,6.09,6.24,17496931,0
+BSX.US,D,20101006,000000,6.17,6.22,6.09,6.14,13265360,0
+BSX.US,D,20101007,000000,6.14,6.2,6.1,6.16,6999197,0
+BSX.US,D,20101008,000000,6.18,6.25,6.12,6.13,11596496,0
+BSX.US,D,20101011,000000,6.12,6.14,6.09,6.13,5870815,0
+BSX.US,D,20101012,000000,6.1,6.15,6.07,6.13,14564667,0
+BSX.US,D,20101013,000000,6.15,6.25,6.09,6.21,9419356,0
+BSX.US,D,20101014,000000,6.21,6.23,6.09,6.16,7352568,0
+BSX.US,D,20101015,000000,6.18,6.29,6.12,6.15,12182650,0
+BSX.US,D,20101018,000000,6.18,6.2,6.09,6.2,23834680,0
+BSX.US,D,20101019,000000,6.16,6.17,5.95,5.97,15207854,0
+BSX.US,D,20101020,000000,6.19,6.7,6.17,6.3,66236206,0
+BSX.US,D,20101021,000000,6.33,6.43,6.29,6.34,30297810,0
+BSX.US,D,20101022,000000,6.36,6.4,6.26,6.3,11783340,0
+BSX.US,D,20101025,000000,6.35,6.38,6.3,6.31,12280579,0
+BSX.US,D,20101026,000000,6.3,6.31,6.25,6.29,6439241,0
+BSX.US,D,20101027,000000,6.26,6.32,6.21,6.31,7356168,0
+BSX.US,D,20101028,000000,6.51,6.55,6.24,6.38,30272397,0
+BSX.US,D,20101029,000000,6.38,6.39,6.32,6.39,16061425,0
+BSX.US,D,20101101,000000,6.37,6.48,6.29,6.32,13823619,0
+BSX.US,D,20101102,000000,6.42,6.44,6.36,6.44,11782728,0
+BSX.US,D,20101103,000000,6.44,6.49,6.38,6.46,12206687,0
+BSX.US,D,20101104,000000,6.54,6.58,6.41,6.49,12144558,0
+BSX.US,D,20101105,000000,6.51,6.96,6.48,6.92,30340411,0
+BSX.US,D,20101108,000000,6.88,6.89,6.74,6.79,14995289,0
+BSX.US,D,20101109,000000,6.77,6.81,6.65,6.69,12742600,0
+BSX.US,D,20101110,000000,6.72,6.86,6.62,6.84,14994915,0
+BSX.US,D,20101111,000000,6.8,6.85,6.67,6.85,11043307,0
+BSX.US,D,20101112,000000,6.81,6.83,6.67,6.74,11627439,0
+BSX.US,D,20101115,000000,6.78,6.78,6.69,6.69,6304921,0
+BSX.US,D,20101116,000000,6.68,6.74,6.48,6.52,11440687,0
+BSX.US,D,20101117,000000,6.53,6.76,6.44,6.56,28683782,0
+BSX.US,D,20101118,000000,6.61,6.64,6.52,6.56,9425769,0
+BSX.US,D,20101119,000000,6.56,6.78,6.51,6.77,21065300,0
+BSX.US,D,20101122,000000,6.88,6.9,6.63,6.66,15066724,0
+BSX.US,D,20101123,000000,6.59,6.6,6.49,6.57,8861089,0
+BSX.US,D,20101124,000000,6.63,6.74,6.57,6.73,9236354,0
+BSX.US,D,20101126,000000,6.71,6.71,6.53,6.58,5223894,0
+BSX.US,D,20101129,000000,6.53,6.55,6.39,6.5,7622136,0
+BSX.US,D,20101130,000000,6.43,6.49,6.35,6.42,8201412,0
+BSX.US,D,20101201,000000,6.49,6.59,6.42,6.52,12301491,0
+BSX.US,D,20101202,000000,6.51,6.67,6.51,6.67,8935263,0
+BSX.US,D,20101203,000000,6.63,6.85,6.63,6.83,12570062,0
+BSX.US,D,20101206,000000,6.79,6.84,6.68,6.68,7158233,0
+BSX.US,D,20101207,000000,6.75,6.78,6.62,6.62,9981435,0
+BSX.US,D,20101208,000000,6.61,6.69,6.48,6.67,15127719,0
+BSX.US,D,20101209,000000,6.7,6.88,6.67,6.87,13605259,0
+BSX.US,D,20101210,000000,6.87,7.18,6.87,7.11,37405964,0
+BSX.US,D,20101213,000000,7.17,7.21,6.99,7.09,21736220,0
+BSX.US,D,20101214,000000,7.08,7.11,6.98,7.04,14259858,0
+BSX.US,D,20101215,000000,7.03,7.09,6.93,6.97,13286126,0
+BSX.US,D,20101216,000000,6.96,7.27,6.95,7.22,38173816,0
+BSX.US,D,20101217,000000,7.26,7.65,7.26,7.65,48010668,0
+BSX.US,D,20101220,000000,7.55,7.85,7.49,7.82,28453444,0
+BSX.US,D,20101221,000000,7.79,7.92,7.62,7.85,21454216,0
+BSX.US,D,20101222,000000,7.6,7.77,7.52,7.71,22758496,0
+BSX.US,D,20101223,000000,7.66,7.78,7.64,7.7,10247217,0
+BSX.US,D,20101227,000000,7.66,7.7,7.65,7.7,2494135,0
+BSX.US,D,20101228,000000,7.65,7.84,7.65,7.82,5898551,0
+BSX.US,D,20101229,000000,7.81,7.83,7.75,7.76,4593775,0
+BSX.US,D,20101230,000000,7.71,7.8,7.66,7.72,4924457,0
+BSX.US,D,20101231,000000,7.69,7.7,7.56,7.57,6715736,0
+BSX.US,D,20110103,000000,7.57,7.67,7.52,7.6,21212444,0
+BSX.US,D,20110104,000000,7.55,7.61,7.38,7.48,28341612,0
+BSX.US,D,20110105,000000,7.49,7.55,7.32,7.53,26060928,0
+BSX.US,D,20110106,000000,7.5,7.57,7.37,7.41,12955053,0
+BSX.US,D,20110107,000000,7.43,7.46,7.22,7.28,22285948,0
+BSX.US,D,20110110,000000,7.27,7.46,7.22,7.39,18510768,0
+BSX.US,D,20110111,000000,7.41,7.5,7.38,7.47,11926535,0
+BSX.US,D,20110112,000000,7.52,7.53,7.3,7.44,15783466,0
+BSX.US,D,20110113,000000,7.44,7.48,7.21,7.47,24300564,0
+BSX.US,D,20110114,000000,7.45,7.54,7.36,7.53,12575703,0
+BSX.US,D,20110118,000000,7.52,7.55,7.32,7.33,17047388,0
+BSX.US,D,20110119,000000,7.37,7.38,7.12,7.15,16266309,0
+BSX.US,D,20110120,000000,7.11,7.28,7.01,7.27,12447330,0
+BSX.US,D,20110121,000000,7.31,7.34,7.14,7.16,10027929,0
+BSX.US,D,20110124,000000,7.15,7.22,7.01,7.14,15989309,0
+BSX.US,D,20110125,000000,7.11,7.2,6.98,7.03,22464638,0
+BSX.US,D,20110126,000000,7.05,7.18,7.01,7.15,21153608,0
+BSX.US,D,20110127,000000,7.14,7.35,7.13,7.16,16069259,0
+BSX.US,D,20110128,000000,7.12,7.22,6.93,6.99,18015196,0
+BSX.US,D,20110131,000000,6.95,7.1,6.95,6.98,13940347,0
+BSX.US,D,20110201,000000,7.02,7.21,6.98,7.13,19762388,0
+BSX.US,D,20110202,000000,6.92,6.95,6.7,6.85,35380936,0
+BSX.US,D,20110203,000000,6.77,6.97,6.74,6.97,15859377,0
+BSX.US,D,20110204,000000,6.92,7.02,6.87,6.99,22283568,0
+BSX.US,D,20110207,000000,6.99,7.03,6.88,6.95,14659868,0
+BSX.US,D,20110208,000000,6.96,7,6.91,6.95,17634068,0
+BSX.US,D,20110209,000000,6.92,6.98,6.88,6.88,13465777,0
+BSX.US,D,20110210,000000,6.97,7.03,6.9,6.91,9305487,0
+BSX.US,D,20110211,000000,6.84,6.92,6.84,6.88,9448331,0
+BSX.US,D,20110214,000000,6.89,7,6.83,6.97,19346280,0
+BSX.US,D,20110215,000000,6.9,7,6.87,6.97,13994148,0
+BSX.US,D,20110216,000000,6.98,7.18,6.96,7.1,15191820,0
+BSX.US,D,20110217,000000,7.11,7.4,7.08,7.4,21784522,0
+BSX.US,D,20110218,000000,7.4,7.68,7.4,7.54,17077650,0
+BSX.US,D,20110222,000000,7.44,7.5,7.25,7.28,10361256,0
+BSX.US,D,20110223,000000,7.29,7.33,7.01,7.04,16323040,0
+BSX.US,D,20110224,000000,7.01,7.08,6.9,7.02,13404509,0
+BSX.US,D,20110225,000000,7.06,7.19,7.01,7.18,10518882,0
+BSX.US,D,20110228,000000,7.22,7.27,7.12,7.16,8763180,0
+BSX.US,D,20110301,000000,7.55,7.69,7.44,7.52,32599080,0
+BSX.US,D,20110302,000000,7.53,7.54,7.23,7.37,22585554,0
+BSX.US,D,20110303,000000,7.46,7.59,7.39,7.56,9686435,0
+BSX.US,D,20110304,000000,7.57,7.68,7.44,7.53,15618573,0
+BSX.US,D,20110307,000000,7.57,7.59,7.39,7.47,16461300,0
+BSX.US,D,20110308,000000,7.5,7.66,7.45,7.63,15031749,0
+BSX.US,D,20110309,000000,7.62,7.96,7.62,7.78,31161666,0
+BSX.US,D,20110310,000000,7.72,7.76,7.44,7.44,17621992,0
+BSX.US,D,20110311,000000,7.41,7.53,7.39,7.51,9895376,0
+BSX.US,D,20110314,000000,7.47,7.48,7.21,7.3,10844956,0
+BSX.US,D,20110315,000000,7.18,7.18,6.96,7.08,19102228,0
+BSX.US,D,20110316,000000,7.05,7.12,6.88,6.93,22898224,0
+BSX.US,D,20110317,000000,7.03,7.15,6.96,7.12,19435420,0
+BSX.US,D,20110318,000000,7.22,7.25,7.1,7.2,12393598,0
+BSX.US,D,20110321,000000,7.34,7.36,7.21,7.33,4908859,0
+BSX.US,D,20110322,000000,7.33,7.33,6.95,6.98,28651676,0
+BSX.US,D,20110323,000000,6.95,7.07,6.93,7,15804487,0
+BSX.US,D,20110324,000000,6.99,7.11,6.95,7.1,8456283,0
+BSX.US,D,20110325,000000,7.13,7.25,7.03,7.21,15634734,0
+BSX.US,D,20110328,000000,7.24,7.35,7.2,7.28,11831941,0
+BSX.US,D,20110329,000000,7.26,7.33,7.15,7.31,14424395,0
+BSX.US,D,20110330,000000,7.35,7.42,7.3,7.41,11121718,0
+BSX.US,D,20110331,000000,7.38,7.48,7.16,7.19,21267076,0
+BSX.US,D,20110401,000000,7.25,7.53,7.23,7.3,23945974,0
+BSX.US,D,20110404,000000,7.32,7.35,7.03,7.23,32414600,0
+BSX.US,D,20110405,000000,7.19,7.21,7.02,7.06,20659348,0
+BSX.US,D,20110406,000000,7.09,7.27,7.08,7.23,13628476,0
+BSX.US,D,20110407,000000,7.21,7.43,7.14,7.42,22236756,0
+BSX.US,D,20110408,000000,7.44,7.67,7.32,7.35,20563040,0
+BSX.US,D,20110411,000000,7.32,7.47,7.19,7.22,16476496,0
+BSX.US,D,20110412,000000,7.21,7.23,7.09,7.1,17191644,0
+BSX.US,D,20110413,000000,7.12,7.16,6.98,6.98,36904400,0
+BSX.US,D,20110414,000000,6.97,7.21,6.95,7.13,21969620,0
+BSX.US,D,20110415,000000,7.15,7.21,7.07,7.08,14049659,0
+BSX.US,D,20110418,000000,7.01,7.06,6.95,6.98,11978768,0
+BSX.US,D,20110419,000000,7.05,7.07,6.96,7.03,17066632,0
+BSX.US,D,20110420,000000,7.11,7.14,7.03,7.08,13699257,0
+BSX.US,D,20110421,000000,7.29,7.45,7.13,7.16,25760588,0
+BSX.US,D,20110425,000000,7.19,7.33,7.15,7.31,23869936,0
+BSX.US,D,20110426,000000,7.38,7.38,7.24,7.27,13579307,0
+BSX.US,D,20110427,000000,7.27,7.33,7.18,7.3,15964442,0
+BSX.US,D,20110428,000000,7.25,7.45,7.22,7.43,12264462,0
+BSX.US,D,20110429,000000,7.43,7.51,7.38,7.49,20732032,0
+BSX.US,D,20110502,000000,7.54,7.82,7.5,7.72,27939848,0
+BSX.US,D,20110503,000000,7.68,7.91,7.65,7.79,23207764,0
+BSX.US,D,20110504,000000,7.8,7.81,7.69,7.74,15962987,0
+BSX.US,D,20110505,000000,7.7,7.79,7.55,7.56,17679080,0
+BSX.US,D,20110506,000000,7.69,7.76,7.64,7.72,13887072,0
+BSX.US,D,20110509,000000,7.72,7.74,7.6,7.71,10703248,0
+BSX.US,D,20110510,000000,7.76,7.88,6.86,7.02,121138640,0
+BSX.US,D,20110511,000000,7.05,7.21,6.96,7.02,39921216,0
+BSX.US,D,20110512,000000,6.98,7.01,6.86,6.91,25871688,0
+BSX.US,D,20110513,000000,6.92,6.95,6.71,6.84,32266652,0
+BSX.US,D,20110516,000000,6.75,7.02,6.7,6.85,18809772,0
+BSX.US,D,20110517,000000,6.79,6.84,6.71,6.83,13663822,0
+BSX.US,D,20110518,000000,6.85,6.89,6.74,6.81,24837352,0
+BSX.US,D,20110519,000000,6.82,6.95,6.78,6.9,23737350,0
+BSX.US,D,20110520,000000,6.85,6.9,6.75,6.8,14758403,0
+BSX.US,D,20110523,000000,6.72,6.73,6.55,6.57,11232377,0
+BSX.US,D,20110524,000000,6.52,6.76,6.47,6.67,21254688,0
+BSX.US,D,20110525,000000,6.81,6.94,6.71,6.91,20463336,0
+BSX.US,D,20110526,000000,6.89,6.98,6.79,6.95,17123662,0
+BSX.US,D,20110527,000000,6.96,7.08,6.88,7.04,15058791,0
+BSX.US,D,20110531,000000,7.01,7.18,7.01,7.18,19091152,0
+BSX.US,D,20110601,000000,7.16,7.16,7.01,7.03,25375336,0
+BSX.US,D,20110602,000000,7.05,7.08,6.94,6.96,16411446,0
+BSX.US,D,20110603,000000,6.96,6.97,6.8,6.87,9438711,0
+BSX.US,D,20110606,000000,6.87,6.96,6.75,6.85,13839744,0
+BSX.US,D,20110607,000000,6.92,6.95,6.81,6.82,12646077,0
+BSX.US,D,20110608,000000,6.84,6.87,6.62,6.71,19454844,0
+BSX.US,D,20110609,000000,6.73,6.91,6.64,6.88,13375399,0
+BSX.US,D,20110610,000000,6.84,6.88,6.69,6.76,16265395,0
+BSX.US,D,20110613,000000,6.78,6.81,6.66,6.67,11267855,0
+BSX.US,D,20110614,000000,6.67,6.8,6.57,6.74,26009324,0
+BSX.US,D,20110615,000000,7,7.19,6.89,6.93,40298384,0
+BSX.US,D,20110616,000000,6.92,6.98,6.75,6.83,26943536,0
+BSX.US,D,20110617,000000,6.89,6.92,6.72,6.79,18507360,0
+BSX.US,D,20110620,000000,6.76,6.82,6.71,6.74,16330366,0
+BSX.US,D,20110621,000000,6.82,6.96,6.78,6.92,14560441,0
+BSX.US,D,20110622,000000,7.04,7.19,6.96,7.06,25203092,0
+BSX.US,D,20110623,000000,6.98,7.09,6.91,7.09,12897957,0
+BSX.US,D,20110624,000000,6.96,7.03,6.81,6.89,30237052,0
+BSX.US,D,20110627,000000,6.9,6.96,6.82,6.87,14135165,0
+BSX.US,D,20110628,000000,6.9,7.03,6.83,6.98,16453599,0
+BSX.US,D,20110629,000000,7.02,7.04,6.9,6.93,11903317,0
+BSX.US,D,20110630,000000,6.97,7.02,6.88,6.91,17175632,0
+BSX.US,D,20110701,000000,6.93,7.23,6.88,7.23,19968040,0
+BSX.US,D,20110705,000000,7.2,7.22,7.09,7.14,8712963,0
+BSX.US,D,20110706,000000,7.11,7.33,7.07,7.16,25581064,0
+BSX.US,D,20110707,000000,7.21,7.32,7.13,7.24,10347013,0
+BSX.US,D,20110708,000000,7.14,7.19,7.1,7.17,8408319,0
+BSX.US,D,20110711,000000,7.08,7.33,7.08,7.27,35078492,0
+BSX.US,D,20110712,000000,7.23,7.42,7.2,7.28,24902926,0
+BSX.US,D,20110713,000000,7.31,7.39,7.16,7.18,17272688,0
+BSX.US,D,20110714,000000,7.2,7.23,7.06,7.09,10437787,0
+BSX.US,D,20110715,000000,7.12,7.14,6.99,7.01,14832181,0
+BSX.US,D,20110718,000000,6.88,7.06,6.81,6.92,16667608,0
+BSX.US,D,20110719,000000,6.95,7.14,6.93,7.14,11806893,0
+BSX.US,D,20110720,000000,7.14,7.14,6.98,7,13100338,0
+BSX.US,D,20110721,000000,7.06,7.09,6.86,7.08,39881744,0
+BSX.US,D,20110722,000000,7.07,7.23,7.02,7.21,13141392,0
+BSX.US,D,20110725,000000,7.13,7.18,7.06,7.12,8311959,0
+BSX.US,D,20110726,000000,7.13,7.13,6.88,6.9,18392184,0
+BSX.US,D,20110727,000000,6.89,6.91,6.69,6.71,21303144,0
+BSX.US,D,20110728,000000,7.15,7.55,6.96,7.28,54839564,0
+BSX.US,D,20110729,000000,7.28,7.32,7.07,7.16,17218426,0
+BSX.US,D,20110801,000000,7.25,7.26,6.81,6.92,25393288,0
+BSX.US,D,20110802,000000,6.84,6.94,6.64,6.64,34844816,0
+BSX.US,D,20110803,000000,6.66,6.81,6.57,6.77,25332624,0
+BSX.US,D,20110804,000000,6.65,6.74,6.36,6.39,24468678,0
+BSX.US,D,20110805,000000,6.51,6.65,6.26,6.49,30871188,0
+BSX.US,D,20110808,000000,6.29,6.44,5.96,6,28127336,0
+BSX.US,D,20110809,000000,6.12,6.35,5.9,6.34,25202320,0
+BSX.US,D,20110810,000000,6.23,6.33,5.88,5.91,28130680,0
+BSX.US,D,20110811,000000,5.9,6.43,5.89,6.35,39456168,0
+BSX.US,D,20110812,000000,6.35,6.58,6.3,6.41,22214700,0
+BSX.US,D,20110815,000000,6.48,6.57,6.46,6.53,15063915,0
+BSX.US,D,20110816,000000,6.5,6.5,6.37,6.41,17676900,0
+BSX.US,D,20110817,000000,6.47,6.58,6.42,6.48,11001894,0
+BSX.US,D,20110818,000000,6.28,6.34,6,6.06,17682684,0
+BSX.US,D,20110819,000000,6.02,6.33,6.02,6.12,17645264,0
+BSX.US,D,20110822,000000,6.23,6.26,6.08,6.09,12004726,0
+BSX.US,D,20110823,000000,6.12,6.34,6.06,6.34,14957862,0
+BSX.US,D,20110824,000000,6.23,6.36,6.18,6.32,13121950,0
+BSX.US,D,20110825,000000,6.39,6.48,6.26,6.35,15393813,0
+BSX.US,D,20110826,000000,6.27,6.4,6.11,6.37,12485681,0
+BSX.US,D,20110829,000000,6.42,6.65,6.42,6.64,10695138,0
+BSX.US,D,20110830,000000,6.61,6.69,6.5,6.64,11355266,0
+BSX.US,D,20110831,000000,6.68,6.82,6.65,6.78,13060308,0
+BSX.US,D,20110901,000000,6.75,6.9,6.69,6.72,14788049,0
+BSX.US,D,20110902,000000,6.57,6.61,6.42,6.42,10719811,0
+BSX.US,D,20110906,000000,6.19,6.36,6.15,6.31,12601692,0
+BSX.US,D,20110907,000000,6.43,6.5,6.38,6.49,18158432,0
+BSX.US,D,20110908,000000,6.47,6.57,6.38,6.49,14203689,0
+BSX.US,D,20110909,000000,6.42,6.42,6.14,6.2,18087744,0
+BSX.US,D,20110912,000000,6.1,6.24,6.05,6.22,15114185,0
+BSX.US,D,20110913,000000,6.22,6.3,6.14,6.26,8241667,0
+BSX.US,D,20110914,000000,6.3,6.58,6.18,6.46,17886372,0
+BSX.US,D,20110915,000000,6.56,6.57,6.35,6.57,10235561,0
+BSX.US,D,20110916,000000,6.63,6.67,6.49,6.53,11645894,0
+BSX.US,D,20110919,000000,6.4,6.44,6.26,6.31,14367349,0
+BSX.US,D,20110920,000000,6.33,6.41,6.22,6.23,13104554,0
+BSX.US,D,20110921,000000,6.25,6.28,5.93,5.93,13920840,0
+BSX.US,D,20110922,000000,5.81,5.86,5.55,5.62,25817480,0
+BSX.US,D,20110923,000000,5.63,5.77,5.59,5.76,17459450,0
+BSX.US,D,20110926,000000,5.86,5.95,5.69,5.93,14442001,0
+BSX.US,D,20110927,000000,6.19,6.3,5.93,6.09,14979941,0
+BSX.US,D,20110928,000000,6.13,6.23,5.98,6.09,17525728,0
+BSX.US,D,20110929,000000,6.09,6.27,5.95,6.1,15852640,0
+BSX.US,D,20110930,000000,5.96,6.05,5.85,5.91,20081528,0
+BSX.US,D,20111003,000000,5.84,5.94,5.5,5.53,25265080,0
+BSX.US,D,20111004,000000,5.41,5.66,5.41,5.63,21033964,0
+BSX.US,D,20111005,000000,5.68,5.73,5.61,5.69,23573100,0
+BSX.US,D,20111006,000000,5.68,5.7,5.48,5.64,34968152,0
+BSX.US,D,20111007,000000,5.66,5.79,5.59,5.62,36382192,0
+BSX.US,D,20111010,000000,5.72,5.76,5.65,5.7,18918080,0
+BSX.US,D,20111011,000000,5.69,5.73,5.62,5.63,17116480,0
+BSX.US,D,20111012,000000,5.7,5.74,5.63,5.65,22374876,0
+BSX.US,D,20111013,000000,5.65,5.67,5.51,5.62,26072638,0
+BSX.US,D,20111014,000000,5.7,5.72,5.5,5.69,32389020,0
+BSX.US,D,20111017,000000,5.65,5.68,5.53,5.55,20885272,0
+BSX.US,D,20111018,000000,5.57,5.75,5.47,5.66,22414008,0
+BSX.US,D,20111019,000000,5.66,5.86,5.62,5.64,33284792,0
+BSX.US,D,20111020,000000,5.44,5.58,5.29,5.39,74920944,0
+BSX.US,D,20111021,000000,5.46,5.56,5.34,5.39,33255664,0
+BSX.US,D,20111024,000000,5.41,5.52,5.37,5.51,16310254,0
+BSX.US,D,20111025,000000,5.48,5.6,5.42,5.42,26631148,0
+BSX.US,D,20111026,000000,5.51,5.54,5.4,5.46,14234405,0
+BSX.US,D,20111027,000000,5.55,5.7,5.52,5.64,31141694,0
+BSX.US,D,20111028,000000,5.64,5.87,5.64,5.81,28070828,0
+BSX.US,D,20111031,000000,5.69,5.93,5.69,5.89,39812880,0
+BSX.US,D,20111101,000000,5.69,5.74,5.53,5.58,21098884,0
+BSX.US,D,20111102,000000,5.74,5.77,5.63,5.69,15316537,0
+BSX.US,D,20111103,000000,5.75,5.89,5.69,5.87,18109738,0
+BSX.US,D,20111104,000000,5.83,5.84,5.71,5.77,16523101,0
+BSX.US,D,20111107,000000,5.76,5.8,5.61,5.79,31203994,0
+BSX.US,D,20111108,000000,5.82,5.86,5.68,5.84,21360736,0
+BSX.US,D,20111109,000000,5.75,5.99,5.72,5.76,33728336,0
+BSX.US,D,20111110,000000,5.83,5.95,5.8,5.86,30173844,0
+BSX.US,D,20111111,000000,5.92,5.95,5.87,5.9,19850032,0
+BSX.US,D,20111114,000000,5.83,5.9,5.75,5.84,11635885,0
+BSX.US,D,20111115,000000,5.81,5.84,5.66,5.82,9932103,0
+BSX.US,D,20111116,000000,5.69,5.71,5.58,5.58,13206541,0
+BSX.US,D,20111117,000000,5.56,5.61,5.43,5.46,13959753,0
+BSX.US,D,20111118,000000,5.5,5.51,5.39,5.42,14757134,0
+BSX.US,D,20111121,000000,5.33,5.4,5.26,5.3,11281905,0
+BSX.US,D,20111122,000000,5.27,5.46,5.26,5.31,13599688,0
+BSX.US,D,20111123,000000,5.57,5.6,5.32,5.32,19171008,0
+BSX.US,D,20111125,000000,5.35,5.43,5.26,5.27,4006630,0
+BSX.US,D,20111128,000000,5.36,5.47,5.36,5.43,9801283,0
+BSX.US,D,20111129,000000,5.42,5.57,5.38,5.55,14355928,0
+BSX.US,D,20111130,000000,5.69,5.9,5.66,5.9,21642478,0
+BSX.US,D,20111201,000000,5.92,6.1,5.86,5.9,19057378,0
+BSX.US,D,20111202,000000,5.98,6,5.32,5.5,47180248,0
+BSX.US,D,20111205,000000,5.64,5.79,5.6,5.6,25380634,0
+BSX.US,D,20111206,000000,5.68,5.7,5.49,5.59,15542192,0
+BSX.US,D,20111207,000000,5.56,5.62,5.47,5.59,12710924,0
+BSX.US,D,20111208,000000,5.58,5.62,5.27,5.32,17497414,0
+BSX.US,D,20111209,000000,5.38,5.45,5.32,5.34,14331783,0
+BSX.US,D,20111212,000000,5.32,5.32,5.23,5.29,14055823,0
+BSX.US,D,20111213,000000,5.31,5.41,5.29,5.33,24321024,0
+BSX.US,D,20111214,000000,5.3,5.32,5.11,5.13,24040472,0
+BSX.US,D,20111215,000000,5.14,5.18,5.01,5.11,23182552,0
+BSX.US,D,20111216,000000,5.16,5.25,5.06,5.14,24052268,0
+BSX.US,D,20111219,000000,5.15,5.2,5.05,5.09,14185164,0
+BSX.US,D,20111220,000000,5.16,5.22,5.13,5.15,13202212,0
+BSX.US,D,20111221,000000,5.15,5.24,5.1,5.21,21206936,0
+BSX.US,D,20111222,000000,5.16,5.3,5.14,5.23,22472984,0
+BSX.US,D,20111223,000000,5.26,5.27,5.18,5.23,13354931,0
+BSX.US,D,20111227,000000,5.24,5.3,5.22,5.23,5925420,0
+BSX.US,D,20111228,000000,5.24,5.25,5.14,5.17,4722582,0
+BSX.US,D,20111229,000000,5.15,5.35,5.14,5.33,10786851,0
+BSX.US,D,20111230,000000,5.29,5.39,5.28,5.34,7431630,0
+BSX.US,D,20120103,000000,5.42,5.48,5.33,5.36,16307087,0
+BSX.US,D,20120104,000000,5.32,5.41,5.23,5.31,24388437,0
+BSX.US,D,20120105,000000,5.27,5.38,5.26,5.34,12836948,0
+BSX.US,D,20120106,000000,5.53,5.57,5.29,5.3,21222358,0
+BSX.US,D,20120109,000000,5.34,5.38,5.26,5.35,11099775,0
+BSX.US,D,20120110,000000,5.39,5.61,5.37,5.53,22741616,0
+BSX.US,D,20120111,000000,5.55,5.65,5.47,5.54,15257473,0
+BSX.US,D,20120112,000000,5.6,5.61,5.41,5.56,11067194,0
+BSX.US,D,20120113,000000,5.55,5.56,5.44,5.52,7993373,0
+BSX.US,D,20120117,000000,5.63,5.65,5.49,5.53,8412577,0
+BSX.US,D,20120118,000000,5.5,5.73,5.46,5.72,13471767,0
+BSX.US,D,20120119,000000,5.78,5.96,5.77,5.87,18721352,0
+BSX.US,D,20120120,000000,5.9,6.02,5.79,5.98,22710334,0
+BSX.US,D,20120123,000000,6,6.05,5.92,5.97,10624909,0
+BSX.US,D,20120124,000000,5.92,6.02,5.9,5.97,7295291,0
+BSX.US,D,20120125,000000,5.95,6.18,5.94,6.13,15673783,0
+BSX.US,D,20120126,000000,6.17,6.19,5.92,5.96,17519238,0
+BSX.US,D,20120127,000000,5.94,5.99,5.88,5.93,10650054,0
+BSX.US,D,20120130,000000,5.91,6.04,5.88,5.99,9592636,0
+BSX.US,D,20120131,000000,6.03,6.12,5.95,5.96,10751691,0
+BSX.US,D,20120201,000000,6.02,6.19,5.99,6.09,13833537,0
+BSX.US,D,20120202,000000,5.79,5.9,5.62,5.84,37132650,0
+BSX.US,D,20120203,000000,5.88,6.12,5.8,6.03,29529091,0
+BSX.US,D,20120206,000000,6.01,6.02,5.91,6.02,12754830,0
+BSX.US,D,20120207,000000,6.01,6.06,5.94,5.95,16062081,0
+BSX.US,D,20120208,000000,5.96,5.98,5.89,5.95,11911415,0
+BSX.US,D,20120209,000000,5.96,5.96,5.85,5.95,9073220,0
+BSX.US,D,20120210,000000,5.91,5.97,5.84,5.93,7724989,0
+BSX.US,D,20120213,000000,6.07,6.07,5.92,5.94,12811298,0
+BSX.US,D,20120214,000000,5.95,5.96,5.86,5.92,10101467,0
+BSX.US,D,20120215,000000,5.95,5.96,5.87,5.89,9231685,0
+BSX.US,D,20120216,000000,5.9,5.99,5.85,5.97,14902463,0
+BSX.US,D,20120217,000000,6.01,6.09,5.95,6.09,30357309,0
+BSX.US,D,20120221,000000,6.12,6.14,5.97,5.98,15186687,0
+BSX.US,D,20120222,000000,5.98,5.99,5.9,5.92,9884511,0
+BSX.US,D,20120223,000000,5.94,5.99,5.9,5.9,10152198,0
+BSX.US,D,20120224,000000,5.94,6.28,5.92,6.25,21570325,0
+BSX.US,D,20120227,000000,6.22,6.3,6.1,6.28,17966765,0
+BSX.US,D,20120228,000000,6.33,6.41,6.24,6.36,19047737,0
+BSX.US,D,20120229,000000,6.34,6.38,6.22,6.22,22238279,0
+BSX.US,D,20120301,000000,6.23,6.25,6.07,6.08,14016612,0
+BSX.US,D,20120302,000000,6.11,6.13,5.97,6,10555789,0
+BSX.US,D,20120305,000000,5.97,6.06,5.82,5.84,12407259,0
+BSX.US,D,20120306,000000,5.78,5.8,5.7,5.7,13438272,0
+BSX.US,D,20120307,000000,5.71,5.8,5.7,5.73,18680609,0
+BSX.US,D,20120308,000000,5.78,5.95,5.73,5.93,11867084,0
+BSX.US,D,20120309,000000,5.93,6.04,5.9,5.95,13892977,0
+BSX.US,D,20120312,000000,5.97,6,5.85,5.85,6231013,0
+BSX.US,D,20120313,000000,5.91,6.01,5.9,5.96,11524729,0
+BSX.US,D,20120314,000000,5.95,5.99,5.83,5.88,10681784,0
+BSX.US,D,20120315,000000,5.88,6,5.83,6,8352102,0
+BSX.US,D,20120316,000000,6.02,6.12,5.95,6.12,15498630,0
+BSX.US,D,20120319,000000,6.12,6.16,6.02,6.04,9238404,0
+BSX.US,D,20120320,000000,6.03,6.07,6,6.03,5337426,0
+BSX.US,D,20120321,000000,6.02,6.06,5.95,6.03,7125206,0
+BSX.US,D,20120322,000000,5.98,6.02,5.91,6,7838515,0
+BSX.US,D,20120323,000000,6,6,5.93,5.97,5700297,0
+BSX.US,D,20120326,000000,6,6.09,6,6.08,4992123,0
+BSX.US,D,20120327,000000,6.1,6.2,6.07,6.18,11801921,0
+BSX.US,D,20120328,000000,6.2,6.28,6.03,6.04,12661028,0
+BSX.US,D,20120329,000000,5.99,6.05,5.96,6,9802712,0
+BSX.US,D,20120330,000000,6.02,6.07,5.97,5.98,13253842,0
+BSX.US,D,20120402,000000,5.99,6.04,5.95,5.97,16839797,0
+BSX.US,D,20120403,000000,6.02,6.03,5.9,5.97,10481592,0
+BSX.US,D,20120404,000000,5.92,5.97,5.85,5.89,15175583,0
+BSX.US,D,20120405,000000,5.83,5.91,5.82,5.88,4356676,0
+BSX.US,D,20120409,000000,5.8,5.9,5.78,5.84,15077859,0
+BSX.US,D,20120410,000000,5.83,5.92,5.74,5.74,9566432,0
+BSX.US,D,20120411,000000,5.8,5.82,5.7,5.74,8042602,0
+BSX.US,D,20120412,000000,5.74,5.86,5.73,5.82,8494339,0
+BSX.US,D,20120413,000000,5.8,5.83,5.62,5.62,9873966,0
+BSX.US,D,20120416,000000,5.64,5.65,5.5,5.51,16716811,0
+BSX.US,D,20120417,000000,5.55,5.7,5.49,5.58,40708904,0
+BSX.US,D,20120418,000000,5.56,5.68,5.54,5.54,11500612,0
+BSX.US,D,20120419,000000,5.88,5.98,5.8,5.85,47347005,0
+BSX.US,D,20120420,000000,5.89,5.95,5.85,5.94,17610316,0
+BSX.US,D,20120423,000000,5.95,5.98,5.81,5.86,15963495,0
+BSX.US,D,20120424,000000,5.85,6.06,5.84,6.05,23033480,0
+BSX.US,D,20120425,000000,6.09,6.15,6.07,6.15,19105423,0
+BSX.US,D,20120426,000000,6.14,6.23,6.12,6.18,14484147,0
+BSX.US,D,20120427,000000,6.22,6.3,6.15,6.27,15522923,0
+BSX.US,D,20120430,000000,6.27,6.28,6.21,6.26,13619708,0
+BSX.US,D,20120501,000000,6.25,6.35,6.2,6.26,15987797,0
+BSX.US,D,20120502,000000,6.22,6.29,6.2,6.25,12852573,0
+BSX.US,D,20120503,000000,6.28,6.28,6.21,6.22,9374886,0
+BSX.US,D,20120504,000000,6.17,6.27,6.14,6.19,9650943,0
+BSX.US,D,20120507,000000,6.16,6.37,6.14,6.31,22660208,0
+BSX.US,D,20120508,000000,6.26,6.28,6.14,6.22,14175007,0
+BSX.US,D,20120509,000000,6.16,6.23,6.13,6.17,11807318,0
+BSX.US,D,20120510,000000,6.22,6.38,6.19,6.28,21491026,0
+BSX.US,D,20120511,000000,6.26,6.37,6.22,6.31,18426827,0
+BSX.US,D,20120514,000000,6.27,6.3,6.19,6.23,11185558,0
+BSX.US,D,20120515,000000,6.19,6.25,6.11,6.14,10086216,0
+BSX.US,D,20120516,000000,6.13,6.23,6.09,6.09,12548941,0
+BSX.US,D,20120517,000000,6.08,6.11,6.03,6.1,16553136,0
+BSX.US,D,20120518,000000,6.23,6.23,5.91,5.96,29479959,0
+BSX.US,D,20120521,000000,6,6.06,5.96,5.99,10286248,0
+BSX.US,D,20120522,000000,6,6.02,5.83,5.94,19168040,0
+BSX.US,D,20120523,000000,5.88,5.94,5.78,5.91,10120873,0
+BSX.US,D,20120524,000000,5.93,5.94,5.79,5.91,10207506,0
+BSX.US,D,20120525,000000,5.84,5.92,5.83,5.87,8830940,0
+BSX.US,D,20120529,000000,5.9,5.99,5.85,5.9,9047616,0
+BSX.US,D,20120530,000000,5.82,5.88,5.75,5.77,7892711,0
+BSX.US,D,20120531,000000,5.78,5.8,5.66,5.74,9120486,0
+BSX.US,D,20120601,000000,5.66,5.71,5.61,5.61,9768362,0
+BSX.US,D,20120604,000000,5.67,5.8,5.55,5.59,23623486,0
+BSX.US,D,20120605,000000,5.55,5.61,5.53,5.57,13178453,0
+BSX.US,D,20120606,000000,5.62,5.69,5.59,5.66,16514236,0
+BSX.US,D,20120607,000000,5.65,5.75,5.64,5.66,9090480,0
+BSX.US,D,20120608,000000,5.65,5.74,5.6,5.71,8755898,0
+BSX.US,D,20120611,000000,5.76,5.78,5.64,5.68,11300023,0
+BSX.US,D,20120612,000000,5.73,5.88,5.61,5.87,17406044,0
+BSX.US,D,20120613,000000,5.84,5.89,5.71,5.71,11269686,0
+BSX.US,D,20120614,000000,5.72,5.88,5.7,5.8,11687027,0
+BSX.US,D,20120615,000000,5.84,5.95,5.78,5.95,20328361,0
+BSX.US,D,20120618,000000,5.89,5.9,5.7,5.78,19881991,0
+BSX.US,D,20120619,000000,5.81,5.9,5.78,5.79,16807389,0
+BSX.US,D,20120620,000000,5.78,5.79,5.67,5.72,16780412,0
+BSX.US,D,20120621,000000,5.73,5.76,5.6,5.62,11396907,0
+BSX.US,D,20120622,000000,5.63,5.75,5.62,5.7,8380230,0
+BSX.US,D,20120625,000000,5.65,5.66,5.51,5.52,7637755,0
+BSX.US,D,20120626,000000,5.52,5.59,5.51,5.52,9023250,0
+BSX.US,D,20120627,000000,5.55,5.68,5.49,5.64,8322132,0
+BSX.US,D,20120628,000000,5.62,5.65,5.48,5.55,11891287,0
+BSX.US,D,20120629,000000,5.64,5.69,5.63,5.67,12371202,0
+BSX.US,D,20120702,000000,5.73,5.82,5.66,5.8,10634592,0
+BSX.US,D,20120703,000000,5.78,5.81,5.74,5.8,4340430,0
+BSX.US,D,20120705,000000,5.77,5.8,5.71,5.72,5967277,0
+BSX.US,D,20120706,000000,5.65,5.7,5.62,5.65,5785927,0
+BSX.US,D,20120709,000000,5.63,5.68,5.58,5.62,9398958,0
+BSX.US,D,20120710,000000,5.66,5.68,5.51,5.51,18757787,0
+BSX.US,D,20120711,000000,5.53,5.63,5.51,5.62,6697055,0
+BSX.US,D,20120712,000000,5.58,5.61,5.53,5.57,7708379,0
+BSX.US,D,20120713,000000,5.57,5.65,5.51,5.59,13106614,0
+BSX.US,D,20120716,000000,5.56,5.59,5.48,5.57,12625400,0
+BSX.US,D,20120717,000000,5.58,5.64,5.52,5.63,6497123,0
+BSX.US,D,20120718,000000,5.55,5.63,5.51,5.56,13726841,0
+BSX.US,D,20120719,000000,5.58,5.6,5.51,5.58,12218237,0
+BSX.US,D,20120720,000000,5.55,5.55,5.38,5.38,8437073,0
+BSX.US,D,20120723,000000,5.35,5.37,5.26,5.26,11370384,0
+BSX.US,D,20120724,000000,5.27,5.33,5.16,5.2,10307860,0
+BSX.US,D,20120725,000000,5.23,5.34,5.15,5.33,12891975,0
+BSX.US,D,20120726,000000,5.2,5.29,4.79,4.97,75284344,0
+BSX.US,D,20120727,000000,5.02,5.23,5,5.22,24393933,0
+BSX.US,D,20120730,000000,5.18,5.22,5.1,5.16,18891012,0
+BSX.US,D,20120731,000000,5.14,5.23,5.14,5.17,16006073,0
+BSX.US,D,20120801,000000,5.18,5.29,5.17,5.21,20461142,0
+BSX.US,D,20120802,000000,5.15,5.18,5.1,5.12,12868605,0
+BSX.US,D,20120803,000000,5.33,5.34,5.24,5.31,22397926,0
+BSX.US,D,20120806,000000,5.32,5.33,5.24,5.26,26992439,0
+BSX.US,D,20120807,000000,5.28,5.37,5.25,5.33,21733655,0
+BSX.US,D,20120808,000000,5.33,5.43,5.28,5.38,15993959,0
+BSX.US,D,20120809,000000,5.38,5.5,5.36,5.5,18406848,0
+BSX.US,D,20120810,000000,5.49,5.56,5.44,5.54,16014275,0
+BSX.US,D,20120813,000000,5.51,5.54,5.44,5.51,7541795,0
+BSX.US,D,20120814,000000,5.53,5.54,5.43,5.46,8500096,0
+BSX.US,D,20120815,000000,5.45,5.55,5.44,5.53,7486142,0
+BSX.US,D,20120816,000000,5.53,5.58,5.49,5.51,14705183,0
+BSX.US,D,20120817,000000,5.48,5.61,5.48,5.59,17969492,0
+BSX.US,D,20120820,000000,5.56,5.64,5.55,5.61,9438042,0
+BSX.US,D,20120821,000000,5.6,5.7,5.59,5.63,13182562,0
+BSX.US,D,20120822,000000,5.6,5.64,5.47,5.52,14147044,0
+BSX.US,D,20120823,000000,5.51,5.53,5.37,5.4,10371612,0
+BSX.US,D,20120824,000000,5.39,5.53,5.38,5.5,9515068,0
+BSX.US,D,20120827,000000,5.46,5.53,5.42,5.43,9969795,0
+BSX.US,D,20120828,000000,5.42,5.5,5.42,5.48,6260140,0
+BSX.US,D,20120829,000000,5.47,5.58,5.46,5.55,10490332,0
+BSX.US,D,20120830,000000,5.51,5.53,5.42,5.43,6449904,0
+BSX.US,D,20120831,000000,5.46,5.51,5.39,5.4,8957749,0
+BSX.US,D,20120904,000000,5.38,5.44,5.37,5.41,11650846,0
+BSX.US,D,20120905,000000,5.43,5.54,5.34,5.52,15260561,0
+BSX.US,D,20120906,000000,5.55,5.62,5.51,5.55,13140681,0
+BSX.US,D,20120907,000000,5.57,5.64,5.51,5.63,16101463,0
+BSX.US,D,20120910,000000,5.63,5.67,5.58,5.6,7706194,0
+BSX.US,D,20120911,000000,5.59,5.67,5.54,5.58,8394552,0
+BSX.US,D,20120912,000000,5.59,5.69,5.58,5.64,8906757,0
+BSX.US,D,20120913,000000,5.64,5.8,5.59,5.78,8773955,0
+BSX.US,D,20120914,000000,5.75,5.88,5.74,5.82,9107880,0
+BSX.US,D,20120917,000000,5.8,5.83,5.73,5.78,7124300,0
+BSX.US,D,20120918,000000,5.59,5.79,5.55,5.75,15843661,0
+BSX.US,D,20120919,000000,5.78,5.89,5.72,5.76,14800494,0
+BSX.US,D,20120920,000000,5.73,5.82,5.71,5.79,8050883,0
+BSX.US,D,20120921,000000,5.81,5.84,5.77,5.79,7775929,0
+BSX.US,D,20120924,000000,5.77,5.79,5.64,5.64,20050116,0
+BSX.US,D,20120925,000000,5.68,5.75,5.62,5.63,19246642,0
+BSX.US,D,20120926,000000,5.63,5.66,5.55,5.61,6393386,0
+BSX.US,D,20120927,000000,5.64,5.71,5.6,5.66,8741206,0
+BSX.US,D,20120928,000000,5.63,5.75,5.58,5.74,9908339,0
+BSX.US,D,20121001,000000,5.76,5.78,5.63,5.69,14233414,0
+BSX.US,D,20121002,000000,5.69,5.7,5.59,5.66,8640834,0
+BSX.US,D,20121003,000000,5.67,5.72,5.63,5.69,10898054,0
+BSX.US,D,20121004,000000,5.74,5.84,5.69,5.81,7262835,0
+BSX.US,D,20121005,000000,5.85,5.9,5.73,5.76,12382407,0
+BSX.US,D,20121008,000000,5.76,5.78,5.71,5.75,4428979,0
+BSX.US,D,20121009,000000,5.73,5.75,5.59,5.6,6842282,0
+BSX.US,D,20121010,000000,5.59,5.62,5.51,5.57,6152581,0
+BSX.US,D,20121011,000000,5.62,5.74,5.57,5.58,13178209,0
+BSX.US,D,20121012,000000,5.58,5.68,5.5,5.57,13269759,0
+BSX.US,D,20121015,000000,5.6,5.63,5.54,5.63,6332795,0
+BSX.US,D,20121016,000000,5.66,5.72,5.62,5.66,5921920,0
+BSX.US,D,20121017,000000,5.64,5.69,5.52,5.62,12930933,0
+BSX.US,D,20121018,000000,5.5,5.54,5.35,5.4,31549381,0
+BSX.US,D,20121019,000000,5.36,5.4,5.18,5.22,18667461,0
+BSX.US,D,20121022,000000,5.23,5.33,5.19,5.23,18844604,0
+BSX.US,D,20121023,000000,5.15,5.26,5.1,5.1,24070056,0
+BSX.US,D,20121024,000000,5.17,5.22,5.07,5.07,15351565,0
+BSX.US,D,20121025,000000,5.15,5.19,5.07,5.12,10309456,0
+BSX.US,D,20121026,000000,5.05,5.2,5.04,5.17,15638411,0
+BSX.US,D,20121031,000000,5.15,5.17,5.07,5.14,5820588,0
+BSX.US,D,20121101,000000,5.1,5.24,5.1,5.24,9283829,0
+BSX.US,D,20121102,000000,5.23,5.26,5.17,5.2,8793016,0
+BSX.US,D,20121105,000000,5.2,5.35,5.17,5.34,14723802,0
+BSX.US,D,20121106,000000,5.33,5.45,5.31,5.35,11914920,0
+BSX.US,D,20121107,000000,5.31,5.32,5.13,5.16,10790944,0
+BSX.US,D,20121108,000000,5.16,5.21,5.08,5.08,12358202,0
+BSX.US,D,20121109,000000,5.08,5.24,5.08,5.15,13507241,0
+BSX.US,D,20121112,000000,5.17,5.22,5.15,5.21,7816009,0
+BSX.US,D,20121113,000000,5.2,5.33,5.18,5.19,15141191,0
+BSX.US,D,20121114,000000,5.22,5.28,5.11,5.12,10508468,0
+BSX.US,D,20121115,000000,5.12,5.17,5.09,5.11,8762331,0
+BSX.US,D,20121116,000000,5.12,5.2,5.1,5.14,10517900,0
+BSX.US,D,20121119,000000,5.21,5.24,5.17,5.21,8160728,0
+BSX.US,D,20121120,000000,5.25,5.34,5.18,5.23,23744943,0
+BSX.US,D,20121121,000000,5.2,5.53,5.18,5.5,52526469,0
+BSX.US,D,20121123,000000,5.51,5.64,5.46,5.59,14303454,0
+BSX.US,D,20121126,000000,5.65,5.86,5.59,5.66,40269778,0
+BSX.US,D,20121127,000000,5.58,5.74,5.5,5.63,22242410,0
+BSX.US,D,20121128,000000,5.6,5.72,5.57,5.69,15201187,0
+BSX.US,D,20121129,000000,5.7,5.77,5.59,5.63,13557753,0
+BSX.US,D,20121130,000000,5.7,5.7,5.52,5.54,19755483,0
+BSX.US,D,20121203,000000,5.67,5.68,5.52,5.52,16004658,0
+BSX.US,D,20121204,000000,5.6,5.61,5.51,5.55,15791827,0
+BSX.US,D,20121205,000000,5.56,5.62,5.54,5.57,14839045,0
+BSX.US,D,20121206,000000,5.57,5.63,5.55,5.59,16045097,0
+BSX.US,D,20121207,000000,5.62,5.63,5.46,5.6,18709855,0
+BSX.US,D,20121210,000000,5.56,5.73,5.53,5.71,15155505,0
+BSX.US,D,20121211,000000,5.72,5.74,5.64,5.74,11052278,0
+BSX.US,D,20121212,000000,5.78,5.78,5.66,5.67,10507394,0
+BSX.US,D,20121213,000000,5.69,5.72,5.61,5.63,11732772,0
+BSX.US,D,20121214,000000,5.75,5.77,5.6,5.67,10160658,0
+BSX.US,D,20121217,000000,5.67,5.75,5.63,5.74,10216862,0
+BSX.US,D,20121218,000000,5.76,5.8,5.71,5.79,10967163,0
+BSX.US,D,20121219,000000,5.79,5.8,5.72,5.74,7774671,0
+BSX.US,D,20121220,000000,5.76,5.84,5.73,5.81,8219460,0
+BSX.US,D,20121221,000000,5.77,5.82,5.7,5.82,16953471,0
+BSX.US,D,20121224,000000,5.8,5.81,5.73,5.78,4115268,0
+BSX.US,D,20121226,000000,5.78,5.78,5.66,5.7,7938373,0
+BSX.US,D,20121227,000000,5.7,5.73,5.57,5.7,8082257,0
+BSX.US,D,20121228,000000,5.66,5.68,5.56,5.58,5937771,0
+BSX.US,D,20121231,000000,5.57,5.76,5.53,5.73,10146300,0
+BSX.US,D,20130102,000000,5.86,5.9,5.76,5.89,12050232,0
+BSX.US,D,20130103,000000,5.92,5.99,5.81,5.95,12251418,0
+BSX.US,D,20130104,000000,5.95,6.01,5.86,5.92,15409939,0
+BSX.US,D,20130107,000000,5.94,6.07,5.92,5.98,24079425,0
+BSX.US,D,20130108,000000,6,6.2,5.99,6.12,27219371,0
+BSX.US,D,20130109,000000,6.15,6.32,6.06,6.28,24853069,0
+BSX.US,D,20130110,000000,6.34,6.34,6.17,6.3,17989330,0
+BSX.US,D,20130111,000000,6.32,6.38,6.25,6.36,10968202,0
+BSX.US,D,20130114,000000,6.33,6.44,6.28,6.32,10774661,0
+BSX.US,D,20130115,000000,6.38,6.57,6.36,6.51,34951472,0
+BSX.US,D,20130116,000000,6.5,6.51,6.4,6.45,15030586,0
+BSX.US,D,20130117,000000,6.47,6.66,6.46,6.61,21646567,0
+BSX.US,D,20130118,000000,6.63,6.71,6.56,6.7,25676592,0
+BSX.US,D,20130122,000000,6.7,6.88,6.64,6.86,23912569,0
+BSX.US,D,20130123,000000,6.84,6.89,6.73,6.86,23512937,0
+BSX.US,D,20130124,000000,6.84,6.93,6.72,6.84,30283550,0
+BSX.US,D,20130125,000000,6.88,6.91,6.79,6.86,21279077,0
+BSX.US,D,20130128,000000,6.86,6.92,6.79,6.86,23689028,0
+BSX.US,D,20130129,000000,7.25,7.43,7.05,7.1,70430475,0
+BSX.US,D,20130130,000000,7.12,7.38,7.1,7.31,44079297,0
+BSX.US,D,20130131,000000,7.33,7.53,7.27,7.47,35790103,0
+BSX.US,D,20130201,000000,7.51,7.68,7.48,7.64,34985984,0
+BSX.US,D,20130204,000000,7.58,7.59,7.43,7.45,27812903,0
+BSX.US,D,20130205,000000,7.5,7.72,7.49,7.67,31186702,0
+BSX.US,D,20130206,000000,7.65,7.69,7.53,7.66,30718944,0
+BSX.US,D,20130207,000000,7.67,7.71,7.59,7.64,22258466,0
+BSX.US,D,20130208,000000,7.64,7.73,7.58,7.7,16664053,0
+BSX.US,D,20130211,000000,7.7,7.72,7.59,7.63,25170823,0
+BSX.US,D,20130212,000000,7.65,7.73,7.53,7.59,29098640,0
+BSX.US,D,20130213,000000,7.6,7.62,7.31,7.45,34767912,0
+BSX.US,D,20130214,000000,7.4,7.62,7.36,7.53,24557444,0
+BSX.US,D,20130215,000000,7.51,7.56,7.44,7.54,17839300,0
+BSX.US,D,20130219,000000,7.49,7.53,7.36,7.5,20657395,0
+BSX.US,D,20130220,000000,7.48,7.54,7.28,7.29,23769805,0
+BSX.US,D,20130221,000000,7.26,7.35,7.16,7.26,21821650,0
+BSX.US,D,20130222,000000,7.27,7.4,7.22,7.37,16170251,0
+BSX.US,D,20130225,000000,7.37,7.47,7.22,7.23,14461480,0
+BSX.US,D,20130226,000000,7.24,7.34,7.18,7.31,19867806,0
+BSX.US,D,20130227,000000,7.27,7.4,7.17,7.33,18302895,0
+BSX.US,D,20130228,000000,7.31,7.45,7.29,7.39,16266877,0
+BSX.US,D,20130301,000000,7.35,7.43,7.26,7.37,15926036,0
+BSX.US,D,20130304,000000,7.37,7.4,7.24,7.36,16034768,0
+BSX.US,D,20130305,000000,7.4,7.44,7.28,7.38,15437681,0
+BSX.US,D,20130306,000000,7.43,7.62,7.35,7.52,25953495,0
+BSX.US,D,20130307,000000,7.53,7.6,7.42,7.43,11565501,0
+BSX.US,D,20130308,000000,7.45,7.57,7.41,7.49,11780840,0
+BSX.US,D,20130311,000000,7.47,7.52,7.33,7.5,13266897,0
+BSX.US,D,20130312,000000,7.48,7.64,7.46,7.59,19517730,0
+BSX.US,D,20130313,000000,7.58,7.58,7.45,7.53,7493400,0
+BSX.US,D,20130314,000000,7.58,7.58,7.48,7.52,8545466,0
+BSX.US,D,20130315,000000,7.48,7.49,7.36,7.39,13346381,0
+BSX.US,D,20130318,000000,7.3,7.39,7.3,7.32,9509870,0
+BSX.US,D,20130319,000000,7.35,7.43,7.24,7.27,11274145,0
+BSX.US,D,20130320,000000,7.31,7.52,7.3,7.45,14122823,0
+BSX.US,D,20130321,000000,7.41,7.49,7.35,7.37,15274225,0
+BSX.US,D,20130322,000000,7.38,7.48,7.35,7.4,10343810,0
+BSX.US,D,20130325,000000,7.42,7.43,7.28,7.32,11806207,0
+BSX.US,D,20130326,000000,7.32,7.46,7.28,7.44,14323289,0
+BSX.US,D,20130327,000000,7.38,7.71,7.31,7.65,43995566,0
+BSX.US,D,20130328,000000,7.65,7.85,7.6,7.81,49209631,0
+BSX.US,D,20130401,000000,7.83,7.86,7.72,7.8,29659941,0
+BSX.US,D,20130402,000000,7.83,7.95,7.8,7.89,14036636,0
+BSX.US,D,20130403,000000,7.79,7.85,7.68,7.75,19796777,0
+BSX.US,D,20130404,000000,7.77,7.94,7.72,7.92,19238345,0
+BSX.US,D,20130405,000000,7.82,7.91,7.77,7.86,15638459,0
+BSX.US,D,20130408,000000,7.83,7.87,7.74,7.81,20338553,0
+BSX.US,D,20130409,000000,7.84,7.88,7.79,7.82,13054339,0
+BSX.US,D,20130410,000000,7.83,7.87,7.78,7.79,13606909,0
+BSX.US,D,20130411,000000,7.82,7.91,7.65,7.67,22500903,0
+BSX.US,D,20130412,000000,7.68,7.76,7.61,7.66,29403946,0
+BSX.US,D,20130415,000000,7.63,7.69,7.46,7.47,14095867,0
+BSX.US,D,20130416,000000,7.5,7.54,7.28,7.43,20330716,0
+BSX.US,D,20130417,000000,7.36,7.4,7.18,7.28,18504507,0
+BSX.US,D,20130418,000000,7.27,7.29,7.07,7.09,17823047,0
+BSX.US,D,20130419,000000,7.18,7.31,7.13,7.27,17330564,0
+BSX.US,D,20130422,000000,7.24,7.32,7.19,7.27,9739087,0
+BSX.US,D,20130423,000000,7.29,7.42,7.28,7.35,10811760,0
+BSX.US,D,20130424,000000,7.35,7.43,7.3,7.36,15122670,0
+BSX.US,D,20130425,000000,7.35,7.58,7.29,7.54,44509025,0
+BSX.US,D,20130426,000000,7.6,7.66,7.38,7.45,17130792,0
+BSX.US,D,20130429,000000,7.45,7.53,7.44,7.49,6826369,0
+BSX.US,D,20130430,000000,7.44,7.53,7.41,7.49,16289177,0
+BSX.US,D,20130501,000000,7.47,7.61,7.45,7.49,12945815,0
+BSX.US,D,20130502,000000,7.52,7.68,7.48,7.61,12568902,0
+BSX.US,D,20130503,000000,7.69,7.76,7.65,7.69,10444679,0
+BSX.US,D,20130506,000000,7.69,7.78,7.52,7.74,8083834,0
+BSX.US,D,20130507,000000,7.74,7.76,7.63,7.69,8469714,0
+BSX.US,D,20130508,000000,7.69,7.86,7.67,7.85,13150273,0
+BSX.US,D,20130509,000000,7.87,8.32,7.87,8.3,32392322,0
+BSX.US,D,20130510,000000,8.49,8.59,8.36,8.45,29974866,0
+BSX.US,D,20130513,000000,8.4,8.84,8.39,8.65,29685294,0
+BSX.US,D,20130514,000000,8.67,8.74,8.55,8.7,28730658,0
+BSX.US,D,20130515,000000,8.7,9.13,8.7,9.1,28149291,0
+BSX.US,D,20130516,000000,9.17,9.18,8.96,9.04,36963966,0
+BSX.US,D,20130517,000000,8.98,9.14,8.97,9.1,23512136,0
+BSX.US,D,20130520,000000,9.15,9.38,9.12,9.25,20048865,0
+BSX.US,D,20130521,000000,9.27,9.39,9.18,9.23,31314801,0
+BSX.US,D,20130522,000000,9.25,9.34,9.1,9.13,32703692,0
+BSX.US,D,20130523,000000,9.03,9.2,8.92,9.16,23811358,0
+BSX.US,D,20130524,000000,9.08,9.17,9.04,9.08,18912195,0
+BSX.US,D,20130528,000000,9.19,9.32,9.15,9.22,15846620,0
+BSX.US,D,20130529,000000,9.17,9.24,9.08,9.16,12454852,0
+BSX.US,D,20130530,000000,9.18,9.29,9.13,9.27,13489944,0
+BSX.US,D,20130531,000000,9.23,9.5,9.22,9.24,26386547,0
+BSX.US,D,20130603,000000,9.25,9.43,9.16,9.41,17482631,0
+BSX.US,D,20130604,000000,9.37,9.39,9.15,9.15,21661502,0
+BSX.US,D,20130605,000000,9.14,9.2,8.97,9,20455772,0
+BSX.US,D,20130606,000000,9,9.2,8.93,9.18,27861798,0
+BSX.US,D,20130607,000000,9.25,9.4,9.2,9.3,12822983,0
+BSX.US,D,20130610,000000,9.33,9.48,9.26,9.45,12655142,0
+BSX.US,D,20130611,000000,9.33,9.61,9.27,9.44,14084489,0
+BSX.US,D,20130612,000000,9.53,9.55,9.38,9.42,9231587,0
+BSX.US,D,20130613,000000,9.39,9.6,9.33,9.58,9989802,0
+BSX.US,D,20130614,000000,9.55,9.64,9.47,9.51,6549589,0
+BSX.US,D,20130617,000000,9.54,9.75,9.54,9.64,9842679,0
+BSX.US,D,20130618,000000,9.64,9.68,9.51,9.54,12205354,0
+BSX.US,D,20130619,000000,9.57,9.63,9.35,9.4,14414490,0
+BSX.US,D,20130620,000000,9.34,9.42,9.07,9.11,16466853,0
+BSX.US,D,20130621,000000,9.21,9.29,9.01,9.14,16969930,0
+BSX.US,D,20130624,000000,9.07,9.23,8.95,9.21,18266512,0
+BSX.US,D,20130625,000000,9.31,9.41,9.02,9.03,28868934,0
+BSX.US,D,20130626,000000,9.13,9.36,9.11,9.25,27822050,0
+BSX.US,D,20130627,000000,9.4,9.45,9.19,9.22,14999510,0
+BSX.US,D,20130628,000000,9.21,9.4,9.21,9.27,20593264,0
+BSX.US,D,20130701,000000,9.32,9.42,9.19,9.37,21848337,0
+BSX.US,D,20130702,000000,9.34,9.4,9.14,9.17,25584336,0
+BSX.US,D,20130703,000000,9.15,9.21,9.05,9.15,11119210,0
+BSX.US,D,20130705,000000,9.19,9.31,9.17,9.3,6419374,0
+BSX.US,D,20130708,000000,9.19,9.37,9.16,9.37,16082386,0
+BSX.US,D,20130709,000000,9.32,9.36,9.15,9.15,18793803,0
+BSX.US,D,20130710,000000,9.13,9.27,9.1,9.23,18495880,0
+BSX.US,D,20130711,000000,9.35,9.5,9.19,9.46,14516804,0
+BSX.US,D,20130712,000000,9.43,9.69,9.38,9.61,15070030,0
+BSX.US,D,20130715,000000,9.59,9.62,9.48,9.57,8087149,0
+BSX.US,D,20130716,000000,9.59,9.62,9.42,9.47,6365471,0
+BSX.US,D,20130717,000000,9.51,9.8,9.48,9.54,19246733,0
+BSX.US,D,20130718,000000,9.58,9.66,9.53,9.6,15879640,0
+BSX.US,D,20130719,000000,9.61,9.77,9.53,9.67,10673951,0
+BSX.US,D,20130722,000000,9.65,10.11,9.64,10.02,25315658,0
+BSX.US,D,20130723,000000,10.06,10.06,9.7,9.7,19490894,0
+BSX.US,D,20130724,000000,9.75,9.8,9.6,9.61,16029954,0
+BSX.US,D,20130725,000000,10.48,11.11,10.4,10.83,65440758,0
+BSX.US,D,20130726,000000,10.8,10.98,10.73,10.96,20699253,0
+BSX.US,D,20130729,000000,10.97,10.99,10.76,10.97,13572637,0
+BSX.US,D,20130730,000000,11,11.02,10.81,10.83,20161531,0
+BSX.US,D,20130731,000000,10.84,11,10.83,10.92,15119064,0
+BSX.US,D,20130801,000000,10.96,11.49,10.92,11.15,34327157,0
+BSX.US,D,20130802,000000,11.12,11.32,11.1,11.24,13272720,0
+BSX.US,D,20130805,000000,11.16,11.38,11.12,11.22,9282550,0
+BSX.US,D,20130806,000000,11.2,11.21,10.96,11.18,11857870,0
+BSX.US,D,20130807,000000,11.15,11.18,11.01,11.11,8570094,0
+BSX.US,D,20130808,000000,11.19,11.34,11.16,11.32,12392686,0
+BSX.US,D,20130809,000000,11.28,11.44,11.27,11.35,10046392,0
+BSX.US,D,20130812,000000,11.29,11.4,11.21,11.33,9140988,0
+BSX.US,D,20130813,000000,11.35,11.4,11.22,11.24,10931578,0
+BSX.US,D,20130814,000000,11.19,11.32,11.14,11.28,10780386,0
+BSX.US,D,20130815,000000,11.16,11.21,10.92,11,15249344,0
+BSX.US,D,20130816,000000,10.95,11.22,10.93,11.06,16074920,0
+BSX.US,D,20130819,000000,11.07,11.17,10.98,10.99,9258581,0
+BSX.US,D,20130820,000000,10.98,11.12,10.96,11.01,9102961,0
+BSX.US,D,20130821,000000,11.01,11.19,10.98,11.1,9840685,0
+BSX.US,D,20130822,000000,11.13,11.3,11.1,11.18,7762577,0
+BSX.US,D,20130823,000000,11.19,11.3,11.08,11.14,12796026,0
+BSX.US,D,20130826,000000,11.12,11.39,11.12,11.28,13109745,0
+BSX.US,D,20130827,000000,11.2,11.2,10.66,10.7,16559155,0
+BSX.US,D,20130828,000000,10.68,10.88,10.67,10.69,14351381,0
+BSX.US,D,20130829,000000,10.68,10.85,10.61,10.66,10857357,0
+BSX.US,D,20130830,000000,10.69,10.73,10.53,10.58,9709780,0
+BSX.US,D,20130903,000000,10.77,11.08,10.75,10.9,13127648,0
+BSX.US,D,20130904,000000,10.89,11.09,10.68,10.93,23580762,0
+BSX.US,D,20130905,000000,10.96,11.67,10.95,11.57,39529237,0
+BSX.US,D,20130906,000000,11.54,11.68,11.37,11.5,19772298,0
+BSX.US,D,20130909,000000,11.51,12.02,11.46,11.99,24480081,0
+BSX.US,D,20130910,000000,12.06,12.16,11.93,11.95,23860694,0
+BSX.US,D,20130911,000000,11.93,11.95,11.72,11.92,26940458,0
+BSX.US,D,20130912,000000,11.91,12.04,11.83,11.91,31083944,0
+BSX.US,D,20130913,000000,11.95,11.98,11.82,11.84,10405529,0
+BSX.US,D,20130916,000000,11.98,12.05,11.87,11.92,13700800,0
+BSX.US,D,20130917,000000,11.97,12.01,11.84,11.9,12271298,0
+BSX.US,D,20130918,000000,11.91,11.97,11.75,11.93,10724420,0
+BSX.US,D,20130919,000000,11.95,11.98,11.72,11.74,13383753,0
+BSX.US,D,20130920,000000,11.81,11.85,11.62,11.63,11118349,0
+BSX.US,D,20130923,000000,11.56,11.57,11.36,11.5,9036935,0
+BSX.US,D,20130924,000000,11.55,11.6,11.45,11.46,8471626,0
+BSX.US,D,20130925,000000,11.49,11.54,11.37,11.45,7774446,0
+BSX.US,D,20130926,000000,11.45,11.69,11.44,11.67,11577057,0
+BSX.US,D,20130927,000000,11.61,11.66,11.48,11.52,6680601,0
+BSX.US,D,20130930,000000,11.38,11.8,11.36,11.74,18376379,0
+BSX.US,D,20131001,000000,11.78,11.79,11.61,11.76,10502796,0
+BSX.US,D,20131002,000000,11.7,11.81,11.65,11.75,10979994,0
+BSX.US,D,20131003,000000,11.74,11.82,11.5,11.66,10560457,0
+BSX.US,D,20131004,000000,11.66,11.75,11.6,11.69,8975580,0
+BSX.US,D,20131007,000000,11.62,11.69,11.51,11.63,8572088,0
+BSX.US,D,20131008,000000,11.71,11.73,11.45,11.46,11561113,0
+BSX.US,D,20131009,000000,11.48,11.79,11.48,11.72,15537014,0
+BSX.US,D,20131010,000000,11.82,11.91,11.78,11.88,13942499,0
+BSX.US,D,20131011,000000,11.82,11.9,11.78,11.87,11747989,0
+BSX.US,D,20131014,000000,11.81,12.34,11.75,12.21,24445148,0
+BSX.US,D,20131015,000000,12.19,12.26,11.99,12.08,12615803,0
+BSX.US,D,20131016,000000,12.13,12.4,12.08,12.38,13359434,0
+BSX.US,D,20131017,000000,12.36,12.48,12.25,12.38,12414416,0
+BSX.US,D,20131018,000000,12.42,12.45,12.21,12.28,10329503,0
+BSX.US,D,20131021,000000,12.25,12.33,12.17,12.22,9529800,0
+BSX.US,D,20131022,000000,12.24,12.39,12.18,12.29,11099078,0
+BSX.US,D,20131023,000000,12.31,12.4,12.1,12.29,15959518,0
+BSX.US,D,20131024,000000,12.03,12.07,11.16,11.54,44735216,0
+BSX.US,D,20131025,000000,11.55,11.72,11.38,11.62,16792789,0
+BSX.US,D,20131028,000000,11.64,11.66,11.5,11.58,10567202,0
+BSX.US,D,20131029,000000,11.63,11.82,11.61,11.79,17639323,0
+BSX.US,D,20131030,000000,11.77,11.88,11.55,11.7,12683674,0
+BSX.US,D,20131031,000000,11.71,11.83,11.64,11.69,18080700,0
+BSX.US,D,20131101,000000,11.69,11.82,11.65,11.75,13187862,0
+BSX.US,D,20131104,000000,11.77,12.03,11.75,11.99,13780616,0
+BSX.US,D,20131105,000000,11.91,12.03,11.81,12,11376209,0
+BSX.US,D,20131106,000000,12.01,12.07,11.84,11.91,10395710,0
+BSX.US,D,20131107,000000,11.91,11.95,11.6,11.64,12958691,0
+BSX.US,D,20131108,000000,11.67,11.88,11.65,11.88,10153410,0
+BSX.US,D,20131111,000000,11.92,12.15,11.83,12.05,8258992,0
+BSX.US,D,20131112,000000,12.02,12.04,11.86,11.91,8224209,0
+BSX.US,D,20131113,000000,11.87,11.93,11.75,11.93,8915534,0
+BSX.US,D,20131114,000000,11.94,11.99,11.89,11.96,5948343,0
+BSX.US,D,20131115,000000,11.95,12,11.86,11.89,12014937,0
+BSX.US,D,20131118,000000,11.88,11.98,11.55,11.57,12638369,0
+BSX.US,D,20131119,000000,11.63,12.05,11.63,11.96,13006903,0
+BSX.US,D,20131120,000000,12.15,12.15,11.92,11.97,9456941,0
+BSX.US,D,20131121,000000,11.99,12.05,11.93,11.93,13839541,0
+BSX.US,D,20131122,000000,11.88,12.07,11.88,12.05,10562008,0
+BSX.US,D,20131125,000000,12.1,12.12,11.88,11.89,7661967,0
+BSX.US,D,20131126,000000,11.87,11.92,11.73,11.73,13314618,0
+BSX.US,D,20131127,000000,11.71,11.75,11.62,11.71,8575432,0
+BSX.US,D,20131129,000000,11.72,11.77,11.55,11.58,4875597,0
+BSX.US,D,20131202,000000,11.61,11.75,11.54,11.63,8200714,0
+BSX.US,D,20131203,000000,11.59,11.82,11.54,11.82,9688444,0
+BSX.US,D,20131204,000000,11.68,11.68,11.21,11.31,18412822,0
+BSX.US,D,20131205,000000,11.26,11.41,11.2,11.34,8939405,0
+BSX.US,D,20131206,000000,11.72,11.88,11.66,11.85,11569851,0
+BSX.US,D,20131209,000000,11.75,11.89,11.62,11.72,10919779,0
+BSX.US,D,20131210,000000,11.68,11.74,11.54,11.58,10056785,0
+BSX.US,D,20131211,000000,11.55,11.61,11.12,11.18,17035144,0
+BSX.US,D,20131212,000000,11.24,11.58,11.13,11.48,23995200,0
+BSX.US,D,20131213,000000,11.49,11.55,11.27,11.39,7665725,0
+BSX.US,D,20131216,000000,11.37,11.54,11.36,11.4,7348418,0
+BSX.US,D,20131217,000000,11.4,11.44,11.24,11.44,8841302,0
+BSX.US,D,20131218,000000,11.46,11.55,11.3,11.54,17850612,0
+BSX.US,D,20131219,000000,11.48,11.63,11.47,11.62,6680970,0
+BSX.US,D,20131220,000000,11.64,11.84,11.61,11.84,17398052,0
+BSX.US,D,20131223,000000,11.84,11.99,11.79,11.97,8566355,0
+BSX.US,D,20131224,000000,11.97,12.02,11.89,11.99,3818344,0
+BSX.US,D,20131226,000000,12,12.28,11.91,12.17,9633030,0
+BSX.US,D,20131227,000000,12.21,12.21,12.02,12.06,5538480,0
+BSX.US,D,20131230,000000,12.04,12.08,11.98,12.02,7166547,0
+BSX.US,D,20131231,000000,11.99,12.03,11.91,12.02,5607008,0
+BSX.US,D,20140102,000000,12.02,12.02,11.85,11.91,7971602,0
+BSX.US,D,20140103,000000,11.94,11.99,11.87,11.93,7278892,0
+BSX.US,D,20140106,000000,12.49,12.55,12.2,12.33,14817806,0
+BSX.US,D,20140107,000000,12.35,12.49,12.35,12.44,8661269,0
+BSX.US,D,20140108,000000,12.51,12.93,12.44,12.79,14313644,0
+BSX.US,D,20140109,000000,12.68,12.87,12.64,12.78,10029340,0
+BSX.US,D,20140110,000000,12.88,13.27,12.79,13.11,14995175,0
+BSX.US,D,20140113,000000,13.07,13.25,12.88,12.92,9197256,0
+BSX.US,D,20140114,000000,12.91,13.2,12.91,13.18,8036162,0
+BSX.US,D,20140115,000000,13.19,13.5,13.17,13.34,14748178,0
+BSX.US,D,20140116,000000,13.36,13.68,13.31,13.55,20084675,0
+BSX.US,D,20140117,000000,13.63,13.64,13.45,13.51,11156744,0
+BSX.US,D,20140121,000000,13.74,14.02,13.62,13.98,20088072,0
+BSX.US,D,20140122,000000,13.98,14.08,13.73,13.87,11150752,0
+BSX.US,D,20140123,000000,13.78,13.88,13.55,13.65,12428146,0
+BSX.US,D,20140124,000000,13.52,13.65,13.34,13.34,10556512,0
+BSX.US,D,20140127,000000,13.35,13.39,13.04,13.21,10145796,0
+BSX.US,D,20140128,000000,13.26,13.36,13.21,13.28,7322502,0
+BSX.US,D,20140129,000000,13.13,13.38,13.08,13.18,8557749,0
+BSX.US,D,20140130,000000,13.31,13.62,13.27,13.56,11052836,0
+BSX.US,D,20140131,000000,13.42,13.67,13.3,13.53,14001031,0
+BSX.US,D,20140203,000000,13.55,13.55,12.96,13.01,18772369,0
+BSX.US,D,20140204,000000,13.1,13.49,12.6,12.85,29029650,0
+BSX.US,D,20140205,000000,12.77,12.85,12.47,12.76,22161670,0
+BSX.US,D,20140206,000000,12.76,12.96,12.73,12.83,13854859,0
+BSX.US,D,20140207,000000,12.92,13.18,12.88,13.1,15209542,0
+BSX.US,D,20140210,000000,13.05,13.1,12.88,12.91,11968958,0
+BSX.US,D,20140211,000000,12.9,12.92,12.76,12.85,18535591,0
+BSX.US,D,20140212,000000,12.86,13.04,12.83,12.96,9368145,0
+BSX.US,D,20140213,000000,12.92,13.08,12.84,13.03,10309839,0
+BSX.US,D,20140214,000000,13.08,13.43,13.05,13.3,14856356,0
+BSX.US,D,20140218,000000,13.3,13.52,13.29,13.38,10683009,0
+BSX.US,D,20140219,000000,13.35,13.43,13.04,13.06,11678972,0
+BSX.US,D,20140220,000000,13.06,13.24,13,13.23,7949121,0
+BSX.US,D,20140221,000000,13.25,13.26,13.13,13.14,6452101,0
+BSX.US,D,20140224,000000,13.14,13.24,13.07,13.08,6551683,0
+BSX.US,D,20140225,000000,13.09,13.45,13.05,13.39,15637019,0
+BSX.US,D,20140226,000000,13.41,13.58,13.27,13.34,7316824,0
+BSX.US,D,20140227,000000,13.34,13.41,13.23,13.3,8489714,0
+BSX.US,D,20140228,000000,13.28,13.34,12.98,13.1,10209066,0
+BSX.US,D,20140303,000000,12.91,13.05,12.81,13,9447166,0
+BSX.US,D,20140304,000000,13.12,13.26,13.11,13.23,13015237,0
+BSX.US,D,20140305,000000,13.25,13.48,13.22,13.38,9877387,0
+BSX.US,D,20140306,000000,13.45,13.59,13.43,13.55,9379753,0
+BSX.US,D,20140307,000000,13.61,13.74,13.36,13.7,16277895,0
+BSX.US,D,20140310,000000,13.73,13.84,13.43,13.46,8147866,0
+BSX.US,D,20140311,000000,13.48,13.48,13.14,13.18,10731248,0
+BSX.US,D,20140312,000000,13.11,13.16,12.82,12.88,20050836,0
+BSX.US,D,20140313,000000,12.93,12.98,12.61,12.74,23579817,0
+BSX.US,D,20140314,000000,12.75,13.21,12.68,13.01,19886331,0
+BSX.US,D,20140317,000000,13.06,13.16,12.94,12.98,9973769,0
+BSX.US,D,20140318,000000,13,13.27,12.96,13.21,6499447,0
+BSX.US,D,20140319,000000,13.23,13.38,13.04,13.15,8716567,0
+BSX.US,D,20140320,000000,13.1,13.18,13.04,13.1,7486964,0
+BSX.US,D,20140321,000000,13.37,13.39,12.82,12.82,15490845,0
+BSX.US,D,20140324,000000,13.05,13.14,12.69,12.84,11359238,0
+BSX.US,D,20140325,000000,12.92,13.42,12.92,13.26,13779250,0
+BSX.US,D,20140326,000000,13.31,13.46,13.21,13.23,10501800,0
+BSX.US,D,20140327,000000,13.21,13.26,12.94,13.21,11154809,0
+BSX.US,D,20140328,000000,13.2,13.44,13.16,13.2,6161622,0
+BSX.US,D,20140331,000000,13.3,13.57,13.26,13.52,8554118,0
+BSX.US,D,20140401,000000,13.55,13.65,13.49,13.62,6763244,0
+BSX.US,D,20140402,000000,13.65,13.73,13.52,13.69,6616478,0
+BSX.US,D,20140403,000000,13.71,13.8,13.63,13.77,9393478,0
+BSX.US,D,20140404,000000,13.79,13.9,13.47,13.5,12360984,0
+BSX.US,D,20140407,000000,13.46,13.54,13.16,13.22,8821831,0
+BSX.US,D,20140408,000000,13.18,13.2,12.85,12.91,10182463,0
+BSX.US,D,20140409,000000,12.98,13.58,12.88,13.54,15143200,0
+BSX.US,D,20140410,000000,13.53,13.59,12.88,12.93,11188817,0
+BSX.US,D,20140411,000000,12.81,12.84,12.48,12.69,25143148,0
+BSX.US,D,20140414,000000,13,13.32,12.98,13.31,16741258,0
+BSX.US,D,20140415,000000,13.26,13.43,12.97,13.35,13631608,0
+BSX.US,D,20140416,000000,13.64,13.64,13.37,13.5,9740700,0
+BSX.US,D,20140417,000000,13.48,13.71,13.43,13.65,8675932,0
+BSX.US,D,20140421,000000,13.62,13.72,13.5,13.72,9735404,0
+BSX.US,D,20140422,000000,13.75,13.8,13.63,13.75,8953033,0
+BSX.US,D,20140423,000000,13.8,13.82,13.62,13.69,9002742,0
+BSX.US,D,20140424,000000,13.76,13.81,13.56,13.75,8433479,0
+BSX.US,D,20140425,000000,13.72,13.72,13.33,13.38,10712204,0
+BSX.US,D,20140428,000000,13.49,13.65,13.23,13.58,14544052,0
+BSX.US,D,20140429,000000,12.79,13.32,12.64,12.73,35508150,0
+BSX.US,D,20140430,000000,12.74,12.74,12.37,12.61,27599007,0
+BSX.US,D,20140501,000000,12.64,12.74,12.5,12.6,14400526,0
+BSX.US,D,20140502,000000,12.61,12.82,12.57,12.81,17337614,0
+BSX.US,D,20140505,000000,12.75,13.15,12.72,13.07,14657184,0
+BSX.US,D,20140506,000000,13.04,13.08,12.85,12.95,11597504,0
+BSX.US,D,20140507,000000,12.98,13.01,12.63,12.77,9748590,0
+BSX.US,D,20140508,000000,12.76,12.99,12.7,12.8,7199089,0
+BSX.US,D,20140509,000000,12.73,12.79,12.47,12.73,12957848,0
+BSX.US,D,20140512,000000,12.8,12.94,12.72,12.93,9417041,0
+BSX.US,D,20140513,000000,12.94,13.02,12.78,12.8,8806647,0
+BSX.US,D,20140514,000000,12.82,12.9,12.74,12.79,12604188,0
+BSX.US,D,20140515,000000,12.78,12.78,12.56,12.69,12954774,0
+BSX.US,D,20140516,000000,12.67,12.88,12.59,12.8,10994048,0
+BSX.US,D,20140519,000000,12.77,12.85,12.65,12.83,9444739,0
+BSX.US,D,20140520,000000,12.81,12.82,12.47,12.62,11616662,0
+BSX.US,D,20140521,000000,12.67,12.91,12.62,12.8,6774229,0
+BSX.US,D,20140522,000000,12.78,12.83,12.63,12.68,14167930,0
+BSX.US,D,20140523,000000,12.71,12.88,12.69,12.83,8081602,0
+BSX.US,D,20140527,000000,12.9,13.02,12.83,12.95,8627895,0
+BSX.US,D,20140528,000000,13,13.19,12.95,13.15,11588607,0
+BSX.US,D,20140529,000000,13.15,13.17,12.95,12.99,13999286,0
+BSX.US,D,20140530,000000,12.99,13.08,12.79,12.83,12814622,0
+BSX.US,D,20140602,000000,12.86,12.95,12.73,12.88,6363956,0
+BSX.US,D,20140603,000000,12.82,12.99,12.81,12.97,6046451,0
+BSX.US,D,20140604,000000,12.9,13.05,12.82,13.05,7743789,0
+BSX.US,D,20140605,000000,12.96,13.19,12.96,13.18,8770689,0
+BSX.US,D,20140606,000000,13.19,13.2,13.06,13.13,6822915,0
+BSX.US,D,20140609,000000,13.04,13.04,12.69,12.76,16697036,0
+BSX.US,D,20140610,000000,12.77,12.86,12.47,12.84,24582661,0
+BSX.US,D,20140611,000000,12.79,12.91,12.62,12.87,17673244,0
+BSX.US,D,20140612,000000,12.91,12.97,12.74,12.8,25173947,0
+BSX.US,D,20140613,000000,12.79,12.95,12.76,12.8,11668063,0
+BSX.US,D,20140616,000000,13.1,13.19,12.92,12.92,14079328,0
+BSX.US,D,20140617,000000,12.8,12.8,12.28,12.6,37104584,0
+BSX.US,D,20140618,000000,12.59,12.74,12.49,12.64,13569559,0
+BSX.US,D,20140619,000000,12.69,12.72,12.57,12.66,17818429,0
+BSX.US,D,20140620,000000,12.69,12.74,12.45,12.71,12072281,0
+BSX.US,D,20140623,000000,12.72,12.75,12.6,12.62,7132608,0
+BSX.US,D,20140624,000000,12.66,12.72,12.56,12.58,7790416,0
+BSX.US,D,20140625,000000,12.64,12.75,12.63,12.7,9018447,0
+BSX.US,D,20140626,000000,12.7,12.72,12.59,12.63,14205211,0
+BSX.US,D,20140627,000000,12.61,12.77,12.6,12.76,14360278,0
+BSX.US,D,20140630,000000,12.86,12.86,12.71,12.77,5761070,0
+BSX.US,D,20140701,000000,12.78,13.03,12.77,12.99,8828733,0
+BSX.US,D,20140702,000000,12.95,13.14,12.92,13.13,7628100,0
+BSX.US,D,20140703,000000,13.11,13.13,13,13.11,3812260,0
+BSX.US,D,20140707,000000,13.05,13.14,13.01,13.02,5929210,0
+BSX.US,D,20140708,000000,13.05,13.06,12.93,13,9965984,0
+BSX.US,D,20140709,000000,12.99,13.09,12.96,13.02,6304174,0
+BSX.US,D,20140710,000000,12.94,13.1,12.83,13.1,10079424,0
+BSX.US,D,20140711,000000,13.01,13.31,12.91,13.29,14815102,0
+BSX.US,D,20140714,000000,13.34,13.34,13,13.03,9524008,0
+BSX.US,D,20140715,000000,12.99,13.1,12.65,12.85,14605548,0
+BSX.US,D,20140716,000000,12.85,13.01,12.81,12.87,8821063,0
+BSX.US,D,20140717,000000,12.77,12.8,12.44,12.46,8085941,0
+BSX.US,D,20140718,000000,12.52,12.69,12.5,12.67,7147922,0
+BSX.US,D,20140721,000000,12.67,12.67,12.48,12.55,8544380,0
+BSX.US,D,20140722,000000,12.66,12.97,12.65,12.85,9623250,0
+BSX.US,D,20140723,000000,12.89,13.04,12.84,13.02,8926457,0
+BSX.US,D,20140724,000000,13.09,13.27,12.84,13.26,18676103,0
+BSX.US,D,20140725,000000,13.26,13.29,13.01,13.11,14072670,0
+BSX.US,D,20140728,000000,13.1,13.11,12.86,12.97,7107826,0
+BSX.US,D,20140729,000000,12.92,13,12.85,12.89,5543705,0
+BSX.US,D,20140730,000000,12.94,13.26,12.88,13.14,10821387,0
+BSX.US,D,20140731,000000,13.02,13.07,12.78,12.78,9829117,0
+BSX.US,D,20140801,000000,12.7,12.75,12.44,12.59,9141941,0
+BSX.US,D,20140804,000000,12.58,12.93,12.52,12.81,10021619,0
+BSX.US,D,20140805,000000,12.76,12.93,12.73,12.88,12039199,0
+BSX.US,D,20140806,000000,12.77,12.9,12.75,12.85,10090830,0
+BSX.US,D,20140807,000000,12.8,12.83,12.2,12.26,11662582,0
+BSX.US,D,20140808,000000,12.25,12.33,12.03,12.33,15177553,0
+BSX.US,D,20140811,000000,12.35,12.38,12.24,12.26,6727816,0
+BSX.US,D,20140812,000000,12.24,12.38,12.23,12.37,9228443,0
+BSX.US,D,20140813,000000,12.4,12.5,12.37,12.48,8315672,0
+BSX.US,D,20140814,000000,12.5,12.59,12.48,12.58,5865471,0
+BSX.US,D,20140815,000000,12.61,12.62,12.39,12.46,6157454,0
+BSX.US,D,20140818,000000,12.56,12.67,12.52,12.64,5770646,0
+BSX.US,D,20140819,000000,12.67,12.72,12.55,12.59,8104962,0
+BSX.US,D,20140820,000000,12.58,12.64,12.5,12.6,6536143,0
+BSX.US,D,20140821,000000,12.59,12.67,12.54,12.66,5745281,0
+BSX.US,D,20140822,000000,12.63,12.65,12.45,12.49,7862701,0
+BSX.US,D,20140825,000000,12.55,12.59,12.42,12.46,5699910,0
+BSX.US,D,20140826,000000,12.49,12.55,12.36,12.44,7042892,0
+BSX.US,D,20140827,000000,12.44,12.47,12.37,12.38,5777809,0
+BSX.US,D,20140828,000000,12.28,12.41,12.25,12.35,5559668,0
+BSX.US,D,20140829,000000,12.43,12.74,12.39,12.68,9164667,0
+BSX.US,D,20140902,000000,12.69,12.7,12.51,12.59,6770498,0
+BSX.US,D,20140903,000000,12.64,12.67,12.42,12.44,7171348,0
+BSX.US,D,20140904,000000,12.45,12.53,12.18,12.24,8566546,0
+BSX.US,D,20140905,000000,12.24,12.25,11.99,12.01,31428784,0
+BSX.US,D,20140908,000000,12.09,12.41,12.06,12.32,33066831,0
+BSX.US,D,20140909,000000,12.33,12.45,12.21,12.38,20661948,0
+BSX.US,D,20140910,000000,12.38,12.55,12.35,12.51,20114915,0
+BSX.US,D,20140911,000000,12.48,12.57,12.42,12.54,12622736,0
+BSX.US,D,20140912,000000,12.56,12.58,12.45,12.5,13674583,0
+BSX.US,D,20140915,000000,12.47,12.52,12.31,12.39,15903972,0
+BSX.US,D,20140916,000000,12.36,12.41,12.2,12.34,23483016,0
+BSX.US,D,20140917,000000,12.39,12.48,12.2,12.22,21608252,0
+BSX.US,D,20140918,000000,12.29,12.5,12.28,12.42,12799694,0
+BSX.US,D,20140919,000000,12.49,12.51,12.28,12.41,10684918,0
+BSX.US,D,20140922,000000,12.35,12.38,12.28,12.33,6842063,0
+BSX.US,D,20140923,000000,12.27,12.28,12.15,12.17,7891761,0
+BSX.US,D,20140924,000000,12.17,12.26,12.07,12.15,9327509,0
+BSX.US,D,20140925,000000,12.08,12.15,11.85,11.95,12174362,0
+BSX.US,D,20140926,000000,11.95,12.08,11.89,12.03,6205507,0
+BSX.US,D,20140929,000000,11.9,12.04,11.85,11.92,7170902,0
+BSX.US,D,20140930,000000,11.93,11.95,11.76,11.81,9021982,0
+BSX.US,D,20141001,000000,11.81,11.85,11.67,11.8,11237223,0
+BSX.US,D,20141002,000000,11.82,11.9,11.66,11.85,10095697,0
+BSX.US,D,20141003,000000,11.89,11.98,11.82,11.93,6024922,0
+BSX.US,D,20141006,000000,12,12,11.75,11.93,11060258,0
+BSX.US,D,20141007,000000,11.82,11.93,11.73,11.78,10542189,0
+BSX.US,D,20141008,000000,11.79,12.15,11.74,12.14,14098905,0
+BSX.US,D,20141009,000000,12.09,12.21,11.87,11.92,22081447,0
+BSX.US,D,20141010,000000,11.95,12.2,11.88,11.92,12127014,0
+BSX.US,D,20141013,000000,11.89,12.05,11.74,11.74,11006255,0
+BSX.US,D,20141014,000000,11.85,11.94,11.55,11.56,10881595,0
+BSX.US,D,20141015,000000,11.38,11.49,11.11,11.44,12214258,0
+BSX.US,D,20141016,000000,11.15,11.52,11.1,11.45,10614162,0
+BSX.US,D,20141017,000000,11.46,11.56,11.3,11.37,13678309,0
+BSX.US,D,20141020,000000,11.37,11.61,11.35,11.61,6051454,0
+BSX.US,D,20141021,000000,11.72,12.05,11.7,12.03,13140633,0
+BSX.US,D,20141022,000000,12.48,12.65,12.25,12.32,40322161,0
+BSX.US,D,20141023,000000,12.47,12.73,12.47,12.71,21460130,0
+BSX.US,D,20141024,000000,12.75,13.06,12.71,12.99,12397254,0
+BSX.US,D,20141027,000000,12.96,13.15,12.93,13.1,11774112,0
+BSX.US,D,20141028,000000,13.13,13.27,13.1,13.21,13080052,0
+BSX.US,D,20141029,000000,13.21,13.3,13.12,13.14,12756601,0
+BSX.US,D,20141030,000000,13.12,13.22,13.06,13.18,10052887,0
+BSX.US,D,20141031,000000,13.27,13.38,13.26,13.28,18024959,0
+BSX.US,D,20141103,000000,13.31,13.35,13.23,13.3,10502491,0
+BSX.US,D,20141104,000000,13.24,13.3,13.17,13.26,10239522,0
+BSX.US,D,20141105,000000,13.46,13.46,13.3,13.33,18702713,0
+BSX.US,D,20141106,000000,13.38,13.42,13.32,13.36,15675202,0
+BSX.US,D,20141107,000000,13.32,13.36,13.23,13.24,12552843,0
+BSX.US,D,20141110,000000,13.3,13.46,13.3,13.45,16469707,0
+BSX.US,D,20141111,000000,13.45,13.48,13.26,13.41,12611312,0
+BSX.US,D,20141112,000000,13.39,13.46,13.31,13.41,15560509,0
+BSX.US,D,20141113,000000,13.44,13.55,13.33,13.41,9621130,0
+BSX.US,D,20141114,000000,13.41,13.51,13.29,13.36,9229325,0
+BSX.US,D,20141117,000000,13.32,13.43,13.28,13.38,11966472,0
+BSX.US,D,20141118,000000,13.37,13.76,13.35,13.68,27529625,0
+BSX.US,D,20141119,000000,13.67,13.68,13.04,13.09,21932769,0
+BSX.US,D,20141120,000000,13.03,13.05,12.8,12.95,13986584,0
+BSX.US,D,20141121,000000,13.11,13.14,12.89,12.94,13105601,0
+BSX.US,D,20141124,000000,13.01,13.15,12.97,13.14,8030048,0
+BSX.US,D,20141125,000000,13.11,13.22,12.75,12.86,13598722,0
+BSX.US,D,20141126,000000,12.92,13.01,12.79,12.81,10995621,0
+BSX.US,D,20141128,000000,12.84,12.94,12.81,12.87,5447184,0
+BSX.US,D,20141201,000000,12.79,13.04,12.73,12.89,10042656,0
+BSX.US,D,20141202,000000,12.89,13,12.83,12.94,6727752,0
+BSX.US,D,20141203,000000,12.96,13.06,12.94,13.04,7927702,0
+BSX.US,D,20141204,000000,13.04,13.04,12.76,12.78,7584051,0
+BSX.US,D,20141205,000000,12.78,12.92,12.75,12.91,6528144,0
+BSX.US,D,20141208,000000,12.89,12.98,12.85,12.94,9787544,0
+BSX.US,D,20141209,000000,12.79,13.05,12.77,13.04,11469970,0
+BSX.US,D,20141210,000000,12.99,12.99,12.56,12.6,9518872,0
+BSX.US,D,20141211,000000,12.63,12.92,12.59,12.89,12638789,0
+BSX.US,D,20141212,000000,12.83,13.13,12.75,13,21820215,0
+BSX.US,D,20141215,000000,13.02,13.03,12.71,12.8,20251656,0
+BSX.US,D,20141216,000000,12.77,13.22,12.74,12.95,18072775,0
+BSX.US,D,20141217,000000,12.99,13.04,12.74,13.02,12873145,0
+BSX.US,D,20141218,000000,13.18,13.3,13.06,13.26,11671076,0
+BSX.US,D,20141219,000000,13.29,13.38,13.15,13.15,18616603,0
+BSX.US,D,20141222,000000,13.15,13.26,12.95,13.1,15902008,0
+BSX.US,D,20141223,000000,13.19,13.19,12.93,13.06,10461702,0
+BSX.US,D,20141224,000000,13.08,13.23,13.07,13.13,1817734,0
+BSX.US,D,20141226,000000,13.14,13.21,13.06,13.17,4478818,0
+BSX.US,D,20141229,000000,13.11,13.24,13.03,13.23,3456439,0
+BSX.US,D,20141230,000000,13.23,13.39,13.14,13.37,6711125,0
+BSX.US,D,20141231,000000,13.37,13.41,13.12,13.25,7875390,0
+BSX.US,D,20150102,000000,13.29,13.33,13.14,13.22,10521165,0
+BSX.US,D,20150105,000000,13.45,13.95,13.42,13.81,17359453,0
+BSX.US,D,20150106,000000,13.8,13.89,13.49,13.7,18291706,0
+BSX.US,D,20150107,000000,13.76,14.07,13.75,14.03,17244214,0
+BSX.US,D,20150108,000000,14.26,14.76,14.19,14.59,27109635,0
+BSX.US,D,20150109,000000,14.6,14.75,14.38,14.65,17955433,0
+BSX.US,D,20150112,000000,14.62,14.77,14.49,14.58,11255709,0
+BSX.US,D,20150113,000000,14.7,14.82,14.27,14.5,13517434,0
+BSX.US,D,20150114,000000,14.34,14.65,14.25,14.5,12896458,0
+BSX.US,D,20150115,000000,14.52,14.55,14.23,14.31,13151600,0
+BSX.US,D,20150116,000000,14.25,14.48,14.17,14.46,8766383,0
+BSX.US,D,20150120,000000,14.49,14.62,14.23,14.33,8455470,0
+BSX.US,D,20150121,000000,14.27,14.48,14.24,14.39,7515948,0
+BSX.US,D,20150122,000000,14.51,14.97,14.37,14.93,13704720,0
+BSX.US,D,20150123,000000,14.87,15.02,14.74,14.84,13029983,0
+BSX.US,D,20150126,000000,14.65,14.98,14.58,14.96,8538884,0
+BSX.US,D,20150127,000000,14.87,14.93,14.68,14.74,7902629,0
+BSX.US,D,20150128,000000,14.76,14.88,14.56,14.59,6695900,0
+BSX.US,D,20150129,000000,14.57,14.91,14.53,14.85,10214116,0
+BSX.US,D,20150130,000000,14.8,15.05,14.7,14.81,14003089,0
+BSX.US,D,20150202,000000,14.81,14.84,14.43,14.61,9675227,0
+BSX.US,D,20150203,000000,14.67,14.8,14.55,14.65,18812499,0
+BSX.US,D,20150204,000000,15,15.28,14.87,14.96,27499061,0
+BSX.US,D,20150205,000000,15.09,15.24,15.06,15.13,20838359,0
+BSX.US,D,20150206,000000,15.15,15.22,14.66,14.72,13945241,0
+BSX.US,D,20150209,000000,14.66,14.78,14.39,14.45,11297148,0
+BSX.US,D,20150210,000000,14.5,14.75,14.45,14.72,7891791,0
+BSX.US,D,20150211,000000,14.69,14.81,14.55,14.58,6227268,0
+BSX.US,D,20150212,000000,14.65,14.81,14.57,14.74,6392228,0
+BSX.US,D,20150213,000000,14.7,15,14.67,14.98,6731386,0
+BSX.US,D,20150217,000000,14.81,14.89,14.69,14.84,9943317,0
+BSX.US,D,20150218,000000,16.32,16.71,16.09,16.68,55380462,0
+BSX.US,D,20150219,000000,16.56,16.56,16.27,16.45,20098647,0
+BSX.US,D,20150220,000000,16.44,16.56,16.24,16.47,13707202,0
+BSX.US,D,20150223,000000,16.4,16.56,16.26,16.31,11848969,0
+BSX.US,D,20150224,000000,16.29,16.71,16.13,16.62,25563369,0
+BSX.US,D,20150225,000000,16.63,16.97,16.53,16.92,18525775,0
+BSX.US,D,20150226,000000,16.84,16.88,16.64,16.82,11324182,0
+BSX.US,D,20150227,000000,16.83,17.01,16.75,16.9,11291042,0
+BSX.US,D,20150302,000000,17.01,17.26,16.63,17.06,16094900,0
+BSX.US,D,20150303,000000,17.05,17.08,16.66,16.76,10133500,0
+BSX.US,D,20150304,000000,16.76,16.93,16.68,16.79,8162200,0
+BSX.US,D,20150305,000000,16.82,17.07,16.8,16.97,9624100,0
+BSX.US,D,20150306,000000,16.9,16.91,16.48,16.56,10105100,0
+BSX.US,D,20150309,000000,16.54,16.69,16.42,16.6,6748100,0
+BSX.US,D,20150310,000000,16.48,16.6,16.4,16.42,10594200,0
+BSX.US,D,20150311,000000,16.56,16.67,16.38,16.58,7045100,0
+BSX.US,D,20150312,000000,16.68,16.94,16.63,16.89,9202700,0
+BSX.US,D,20150313,000000,16.84,16.91,16.44,16.61,7262400,0
+BSX.US,D,20150316,000000,17.11,17.42,17.03,17.24,20810300,0
+BSX.US,D,20150317,000000,17.42,17.81,17.27,17.4,22619900,0
+BSX.US,D,20150318,000000,17.32,17.84,17.3,17.76,15151200,0
+BSX.US,D,20150319,000000,17.8,17.84,17.59,17.81,9669500,0
+BSX.US,D,20150320,000000,17.95,18.17,17.8,17.84,18358600,0
+BSX.US,D,20150323,000000,17.87,18.06,17.76,17.98,7467600,0
+BSX.US,D,20150324,000000,18.05,18.13,17.81,17.83,7673700,0
+BSX.US,D,20150325,000000,17.82,17.99,17.5,17.52,9581700,0
+BSX.US,D,20150326,000000,17.44,17.63,17.34,17.44,7598200,0
+BSX.US,D,20150327,000000,17.57,17.87,17.52,17.83,6516400,0
+BSX.US,D,20150330,000000,17.94,18.16,17.85,18.07,8079600,0
+BSX.US,D,20150331,000000,17.95,17.95,17.7,17.75,8294660,0
+BSX.US,D,20150401,000000,17.75,17.82,17.31,17.65,9809900,0
+BSX.US,D,20150402,000000,17.66,17.83,17.54,17.72,5569900,0
+BSX.US,D,20150406,000000,17.62,17.83,17.58,17.68,11406100,0
+BSX.US,D,20150407,000000,17.73,17.91,17.67,17.69,6549194,0
+BSX.US,D,20150408,000000,17.7,17.92,17.68,17.89,10918200,0
+BSX.US,D,20150409,000000,17.76,18.13,17.76,18.1,7349298,0
+BSX.US,D,20150410,000000,18.1,18.24,18.02,18.1,7935300,0
+BSX.US,D,20150413,000000,18.1,18.23,17.77,17.8,6675100,0
+BSX.US,D,20150414,000000,17.77,17.91,17.62,17.9,8542400,0
+BSX.US,D,20150415,000000,17.98,18.15,17.89,18.04,8319832,0
+BSX.US,D,20150416,000000,18,18.17,17.99,18.16,7440752,0
+BSX.US,D,20150417,000000,18.04,18.4,17.87,18.4,17765900,0
+BSX.US,D,20150420,000000,18.42,18.44,18.14,18.19,9604192,0
+BSX.US,D,20150421,000000,18.24,18.32,18.13,18.31,9914466,0
+BSX.US,D,20150422,000000,18.28,18.44,18.23,18.41,7415350,0
+BSX.US,D,20150423,000000,18.39,18.49,18.3,18.42,6664200,0
+BSX.US,D,20150424,000000,18.4,18.48,18.27,18.34,4823711,0
+BSX.US,D,20150427,000000,18.38,18.5,17.91,17.98,13442200,0
+BSX.US,D,20150428,000000,17.85,17.95,17.22,17.75,19394319,0
+BSX.US,D,20150429,000000,17.69,17.8,17.48,17.59,18931300,0
+BSX.US,D,20150430,000000,17.46,18.04,17.41,17.82,23450500,0
+BSX.US,D,20150501,000000,17.85,17.85,17.41,17.74,21817900,0
+BSX.US,D,20150504,000000,17.86,18.03,17.79,17.88,9516800,0
+BSX.US,D,20150505,000000,17.84,17.84,17.3,17.37,11369700,0
+BSX.US,D,20150506,000000,17.37,17.48,17.17,17.3,9747563,0
+BSX.US,D,20150507,000000,17.32,17.41,17.12,17.18,7998506,0
+BSX.US,D,20150508,000000,17.4,17.57,17.33,17.51,4921800,0
+BSX.US,D,20150511,000000,17.45,17.58,17.37,17.47,6128300,0
+BSX.US,D,20150512,000000,17.34,17.42,17.15,17.27,7323202,0
+BSX.US,D,20150513,000000,17.24,17.41,17.2,17.23,7501445,0
+BSX.US,D,20150514,000000,17.32,17.95,17.31,17.91,11845900,0
+BSX.US,D,20150515,000000,17.88,17.94,17.77,17.85,7508732,0
+BSX.US,D,20150518,000000,17.88,18.2,17.86,18.06,7840356,0
+BSX.US,D,20150519,000000,18.07,18.15,17.93,18.12,5825072,0
+BSX.US,D,20150520,000000,18.1,18.2,17.95,17.98,6047380,0
+BSX.US,D,20150521,000000,17.91,17.99,17.79,17.87,4508100,0
+BSX.US,D,20150522,000000,17.86,17.94,17.76,17.83,3607000,0
+BSX.US,D,20150526,000000,17.72,17.87,17.71,17.77,7217053,0
+BSX.US,D,20150527,000000,17.93,18,17.76,17.99,6455000,0
+BSX.US,D,20150528,000000,17.97,18.45,17.91,18.27,26959328,0
+BSX.US,D,20150529,000000,18.15,18.62,18.05,18.27,33431700,0
+BSX.US,D,20150601,000000,18.36,18.62,18.23,18.51,10199461,0
+BSX.US,D,20150602,000000,18.45,18.45,18.24,18.29,6791113,0
+BSX.US,D,20150603,000000,18.36,18.39,18.17,18.23,5717600,0
+BSX.US,D,20150604,000000,18.13,18.18,17.86,17.91,6965000,0
+BSX.US,D,20150605,000000,17.9,17.92,17.72,17.85,5828100,0
+BSX.US,D,20150608,000000,17.82,17.85,17.53,17.7,13034100,0
+BSX.US,D,20150609,000000,17.69,17.76,17.36,17.39,11875736,0
+BSX.US,D,20150610,000000,17.5,17.76,17.38,17.74,11729691,0
+BSX.US,D,20150611,000000,17.74,17.92,17.64,17.81,7874201,0
+BSX.US,D,20150612,000000,17.74,17.79,17.53,17.56,5390700,0
+BSX.US,D,20150615,000000,17.42,17.45,17.21,17.37,8346400,0
+BSX.US,D,20150616,000000,17.34,17.63,17.31,17.58,7131300,0
+BSX.US,D,20150617,000000,17.63,17.77,17.55,17.61,6413300,0
+BSX.US,D,20150618,000000,17.65,18.04,17.65,18.02,9627500,0
+BSX.US,D,20150619,000000,18,18.09,17.82,17.84,25850600,0
+BSX.US,D,20150622,000000,17.97,18.07,17.89,17.89,6729500,0
+BSX.US,D,20150623,000000,17.93,18.06,17.91,17.95,8247459,0
+BSX.US,D,20150624,000000,18.01,18.05,17.85,17.94,7616900,0
+BSX.US,D,20150625,000000,17.97,18.28,17.93,18.23,9633200,0
+BSX.US,D,20150626,000000,18.29,18.35,18.01,18.09,10722700,0
+BSX.US,D,20150629,000000,17.91,18.25,17.78,17.81,11824000,0
+BSX.US,D,20150630,000000,17.99,18,17.62,17.7,13621662,0
+BSX.US,D,20150701,000000,17.82,17.96,17.7,17.8,8344400,0
+BSX.US,D,20150702,000000,17.8,17.8,17.48,17.57,7220500,0
+BSX.US,D,20150706,000000,17.42,17.68,17.42,17.55,11220600,0
+BSX.US,D,20150707,000000,17.66,17.83,17.39,17.79,9335200,0
+BSX.US,D,20150708,000000,17.68,17.74,17.45,17.45,9052300,0
+BSX.US,D,20150709,000000,17.67,17.68,17.45,17.45,6763300,0
+BSX.US,D,20150710,000000,17.66,17.73,17.51,17.6,7325200,0
+BSX.US,D,20150713,000000,17.79,17.89,17.57,17.67,8891600,0
+BSX.US,D,20150714,000000,17.7,17.95,17.68,17.89,8237537,0
+BSX.US,D,20150715,000000,17.87,17.87,17.57,17.73,4522981,0
+BSX.US,D,20150716,000000,17.88,17.95,17.78,17.95,4126600,0
+BSX.US,D,20150717,000000,17.92,17.99,17.81,17.94,5927400,0
+BSX.US,D,20150720,000000,17.92,17.98,17.84,17.88,4136000,0
+BSX.US,D,20150721,000000,17.85,17.89,17.62,17.76,5299800,0
+BSX.US,D,20150722,000000,17.78,18.11,17.77,18.02,11203500,0
+BSX.US,D,20150723,000000,17.78,17.86,17.25,17.61,18670500,0
+BSX.US,D,20150724,000000,17.47,17.72,17.31,17.36,8270700,0
+BSX.US,D,20150727,000000,17.34,17.39,17.04,17.11,8748600,0
+BSX.US,D,20150728,000000,17.2,17.51,16.96,17.51,10517500,0
+BSX.US,D,20150729,000000,17.52,17.57,17.24,17.32,7823629,0
+BSX.US,D,20150730,000000,17.26,17.37,17.14,17.25,5798700,0
+BSX.US,D,20150731,000000,17.34,17.47,17.23,17.34,6842400,0
+BSX.US,D,20150803,000000,17.38,17.4,16.99,17.11,8510030,0
+BSX.US,D,20150804,000000,17.19,17.24,17.05,17.09,5973300,0
+BSX.US,D,20150805,000000,17.2,17.69,17.18,17.67,11585000,0
+BSX.US,D,20150806,000000,17.62,17.75,17.33,17.42,8602642,0
+BSX.US,D,20150807,000000,17.42,17.45,17.05,17.29,6834200,0
+BSX.US,D,20150810,000000,17.41,17.48,17.23,17.33,5290400,0
+BSX.US,D,20150811,000000,17.25,17.38,17.07,17.14,4035195,0
+BSX.US,D,20150812,000000,17.02,17.31,16.75,17.31,9548200,0
+BSX.US,D,20150813,000000,17.33,17.56,17.22,17.25,5679900,0
+BSX.US,D,20150814,000000,17.2,17.43,17.12,17.43,7934400,0
+BSX.US,D,20150817,000000,17.32,17.59,17.19,17.57,5539500,0
+BSX.US,D,20150818,000000,17.5,17.63,17.42,17.56,6309300,0
+BSX.US,D,20150819,000000,17.48,17.57,17.24,17.36,6310600,0
+BSX.US,D,20150820,000000,17.27,17.31,16.86,16.87,8041300,0
+BSX.US,D,20150821,000000,16.71,16.75,16.32,16.35,11847300,0
+BSX.US,D,20150824,000000,15.38,16.2,14.18,15.85,11303798,0
+BSX.US,D,20150825,000000,16.02,16.46,15.78,15.78,11695700,0
+BSX.US,D,20150826,000000,16.13,16.38,15.68,16.37,11468900,0
+BSX.US,D,20150827,000000,17.05,17.15,16.57,16.94,11910900,0
+BSX.US,D,20150828,000000,16.85,17.07,16.85,17.07,8056200,0
+BSX.US,D,20150831,000000,17.04,17.13,16.71,16.74,5975600,0
+BSX.US,D,20150901,000000,16.35,16.41,15.96,16.09,10265200,0
+BSX.US,D,20150902,000000,16.3,16.51,16.16,16.51,7200000,0
+BSX.US,D,20150903,000000,16.59,16.78,16.45,16.53,6513800,0
+BSX.US,D,20150904,000000,16.3,16.43,16,16.24,5427900,0
+BSX.US,D,20150908,000000,16.54,16.96,16.46,16.95,10884300,0
+BSX.US,D,20150909,000000,17.12,17.12,16.58,16.63,7073600,0
+BSX.US,D,20150910,000000,16.6,16.91,16.58,16.78,7546483,0
+BSX.US,D,20150911,000000,16.68,17.03,16.63,16.89,5115600,0
+BSX.US,D,20150914,000000,16.87,16.94,16.66,16.73,4588400,0
+BSX.US,D,20150915,000000,16.83,17.18,16.72,17.08,10292900,0
+BSX.US,D,20150916,000000,17.06,17.19,16.93,17.11,5215700,0
+BSX.US,D,20150917,000000,17.22,17.43,17.08,17.2,8475398,0
+BSX.US,D,20150918,000000,16.94,17.14,16.73,16.75,11096900,0
+BSX.US,D,20150921,000000,16.88,16.96,16.55,16.72,8365000,0
+BSX.US,D,20150922,000000,16.56,16.69,16.4,16.55,5103600,0
+BSX.US,D,20150923,000000,16.58,16.89,16.5,16.75,6698582,0
+BSX.US,D,20150924,000000,16.63,16.9,16.61,16.79,8841033,0
+BSX.US,D,20150925,000000,16.95,17.03,16.26,16.31,8928100,0
+BSX.US,D,20150928,000000,16.37,16.45,15.83,15.88,12272466,0
+BSX.US,D,20150929,000000,15.88,16.19,15.73,16,9296600,0
+BSX.US,D,20150930,000000,16.19,16.46,16.11,16.41,14058300,0
+BSX.US,D,20151001,000000,16.5,16.71,16.33,16.69,9983400,0
+BSX.US,D,20151002,000000,16.43,16.93,16.25,16.92,12171000,0
+BSX.US,D,20151005,000000,17.38,17.48,16.95,17.07,11321690,0
+BSX.US,D,20151006,000000,17.05,17.13,16.42,16.57,14237600,0
+BSX.US,D,20151007,000000,16.66,16.85,16.53,16.82,11451677,0
+BSX.US,D,20151008,000000,16.84,16.88,16.43,16.79,8714600,0
+BSX.US,D,20151009,000000,16.78,16.94,16.67,16.88,8346700,0
+BSX.US,D,20151012,000000,16.84,16.98,16.62,16.94,8284247,0
+BSX.US,D,20151013,000000,16.84,16.93,16.69,16.73,6035900,0
+BSX.US,D,20151014,000000,16.74,17,16.61,16.66,7783764,0
+BSX.US,D,20151015,000000,16.68,16.89,16.54,16.85,7456700,0
+BSX.US,D,20151016,000000,16.97,17.19,16.84,17.07,5756400,0
+BSX.US,D,20151019,000000,17.07,17.21,16.88,17.08,6424019,0
+BSX.US,D,20151020,000000,17.06,17.24,16.95,17.19,8056570,0
+BSX.US,D,20151021,000000,17.26,17.3,16.94,17.19,10816600,0
+BSX.US,D,20151022,000000,17.21,17.25,16.27,16.42,16967700,0
+BSX.US,D,20151023,000000,16.49,16.86,16.49,16.73,8740300,0
+BSX.US,D,20151026,000000,16.73,16.94,16.62,16.7,7442300,0
+BSX.US,D,20151027,000000,16.68,16.87,16.64,16.82,9835700,0
+BSX.US,D,20151028,000000,17.3,18.41,17.29,18.4,27839900,0
+BSX.US,D,20151029,000000,18.38,18.41,17.94,18.18,13897200,0
+BSX.US,D,20151030,000000,18.19,18.4,18.13,18.28,10157200,0
+BSX.US,D,20151102,000000,18.28,18.92,18.23,18.86,13118669,0
+BSX.US,D,20151103,000000,18.76,18.77,18.49,18.67,7958516,0
+BSX.US,D,20151104,000000,18.69,18.75,18.44,18.67,7518806,0
+BSX.US,D,20151105,000000,18.7,19.06,18.55,18.94,9920500,0
+BSX.US,D,20151106,000000,18.89,18.97,18.64,18.78,13546700,0
+BSX.US,D,20151109,000000,18.67,18.76,18.43,18.59,8181648,0
+BSX.US,D,20151110,000000,18.6,18.89,18.53,18.8,7812400,0
+BSX.US,D,20151111,000000,18.13,18.27,17.92,18.01,21238200,0
+BSX.US,D,20151112,000000,18.11,18.15,17.74,17.74,8626200,0
+BSX.US,D,20151113,000000,17.72,17.81,17.5,17.51,8375200,0
+BSX.US,D,20151116,000000,17.52,17.79,17.5,17.74,9255300,0
+BSX.US,D,20151117,000000,17.72,17.82,17.54,17.58,8340000,0
+BSX.US,D,20151118,000000,17.68,17.82,17.46,17.77,14926100,0
+BSX.US,D,20151119,000000,17.75,17.82,17.51,17.62,6045524,0
+BSX.US,D,20151120,000000,17.78,17.98,17.69,17.87,8357400,0
+BSX.US,D,20151123,000000,17.85,18.2,17.83,18.1,11663600,0
+BSX.US,D,20151124,000000,17.98,18.58,17.92,18.32,11863600,0
+BSX.US,D,20151125,000000,18.3,18.4,18.27,18.38,5379000,0
+BSX.US,D,20151127,000000,18.4,18.52,18.3,18.33,2057900,0
+BSX.US,D,20151130,000000,18.4,18.47,18.24,18.28,6438300,0
+BSX.US,D,20151201,000000,18.45,18.54,18.21,18.52,9490058,0
+BSX.US,D,20151202,000000,18.5,18.62,18.38,18.41,6044573,0
+BSX.US,D,20151203,000000,18.41,18.54,17.99,18.04,7867020,0
+BSX.US,D,20151204,000000,18.09,18.53,18.06,18.51,7113400,0
+BSX.US,D,20151207,000000,18.45,18.6,18.29,18.57,8696400,0
+BSX.US,D,20151208,000000,18.46,18.77,18.37,18.73,14709320,0
+BSX.US,D,20151209,000000,18.58,18.85,18.39,18.48,11208800,0
+BSX.US,D,20151210,000000,18.47,18.66,18.35,18.44,8081300,0
+BSX.US,D,20151211,000000,18.19,18.35,18,18.1,8994800,0
+BSX.US,D,20151214,000000,18.15,18.54,18.14,18.39,9428398,0
+BSX.US,D,20151215,000000,18.6,18.75,18.5,18.66,8590900,0
+BSX.US,D,20151216,000000,18.86,18.94,18.5,18.88,8069300,0
+BSX.US,D,20151217,000000,18.86,18.9,18.57,18.6,6507200,0
+BSX.US,D,20151218,000000,18.45,18.51,18.13,18.19,14910900,0
+BSX.US,D,20151221,000000,18.31,18.36,18.12,18.27,5201700,0
+BSX.US,D,20151222,000000,18.37,18.53,18.02,18.49,7754967,0
+BSX.US,D,20151223,000000,18.61,18.78,18.52,18.74,4657700,0
+BSX.US,D,20151224,000000,18.65,18.84,18.64,18.72,1867144,0
+BSX.US,D,20151228,000000,18.64,18.74,18.48,18.73,3304426,0
+BSX.US,D,20151229,000000,18.82,18.86,18.64,18.74,5214813,0
+BSX.US,D,20151230,000000,18.75,18.8,18.54,18.61,3735311,0
+BSX.US,D,20151231,000000,18.48,18.66,18.44,18.44,5375397,0
+BSX.US,D,20160104,000000,18.16,18.16,17.81,17.99,9750055,0
+BSX.US,D,20160105,000000,18,18.27,17.99,18.18,6737900,0
+BSX.US,D,20160106,000000,17.94,18.2268,17.865,18,8014214,0
+BSX.US,D,20160107,000000,17.64,17.9,17.475,17.64,7777710,0
+BSX.US,D,20160108,000000,17.7,17.72,17.37,17.43,9210507,0
+BSX.US,D,20160111,000000,17.48,17.51,16.955,17.13,12282754,0
+BSX.US,D,20160112,000000,17.24,17.86,17.18,17.79,14960358,0
+BSX.US,D,20160113,000000,17.89,18.38,17.52,17.55,21568970,0
+BSX.US,D,20160114,000000,17.63,18.33,17.551,18.16,13215438,0
+BSX.US,D,20160115,000000,17.7,18.04,17.61,17.87,13621642,0
+BSX.US,D,20160119,000000,18.03,18.33,17.4,17.57,15022900,0
+BSX.US,D,20160120,000000,17.32,17.7,16.87,17.54,12460691,0
+BSX.US,D,20160121,000000,17.58,17.82,17.37,17.56,10288685,0
+BSX.US,D,20160122,000000,17.81,17.93,17.7,17.85,6231581,0
+BSX.US,D,20160125,000000,17.81,17.97,17.46,17.53,9349387,0
+BSX.US,D,20160126,000000,17.62,17.66,17.33,17.38,10804083,0
+BSX.US,D,20160127,000000,17.37,17.56,17.13,17.22,9374926,0
+BSX.US,D,20160128,000000,17.28,17.31,16.68,16.9,8088534,0
+BSX.US,D,20160129,000000,17.02,17.57,17.01,17.53,11113372,0
+BSX.US,D,20160201,000000,17.45,18.025,17.27,17.88,14901814,0
+BSX.US,D,20160202,000000,17.63,17.94,17.59,17.84,12802081,0
+BSX.US,D,20160203,000000,18,18,17.31,17.73,14933094,0
+BSX.US,D,20160204,000000,17.25,17.5,16.67,17.34,29664368,0
+BSX.US,D,20160205,000000,17.25,17.43,16.575,16.62,17077341,0
+BSX.US,D,20160208,000000,16.45,16.51,15.67,16.07,16510379,0
+BSX.US,D,20160209,000000,16.42,16.96,16.25,16.87,20135354,0
+BSX.US,D,20160210,000000,16.99,17.26,16.88,16.92,9801550,0
+BSX.US,D,20160211,000000,16.6,16.8,16.42,16.58,9735334,0
+BSX.US,D,20160212,000000,16.7,16.74,16.4,16.64,6172721,0
+BSX.US,D,20160216,000000,16.78,17.23,16.62,17.16,9293145,0
+BSX.US,D,20160217,000000,17.4,17.63,17.15,17.57,9754793,0
+BSX.US,D,20160218,000000,17.54,17.7,17.18,17.21,7226783,0
+BSX.US,D,20160219,000000,17.18,17.25,16.98,17.16,6822394,0
+BSX.US,D,20160222,000000,17.24,17.4,17.18,17.26,6139011,0
+BSX.US,D,20160223,000000,17.11,17.335,17.08,17.24,7220696,0
+BSX.US,D,20160224,000000,17.14,17.375,17.09,17.33,8001626,0
+BSX.US,D,20160225,000000,17.48,17.54,17.165,17.32,10619471,0
+BSX.US,D,20160226,000000,17.35,17.48,17.19,17.21,11610829,0
+BSX.US,D,20160229,000000,17.17,17.25,16.98,16.98,10900745,0
+BSX.US,D,20160301,000000,17.02,17.27,16.82,17.22,8749186,0
+BSX.US,D,20160302,000000,17.18,17.4,17,17.37,10883780,0
+BSX.US,D,20160303,000000,17.26,17.46,17.24,17.41,6907369,0
+BSX.US,D,20160304,000000,17.42,17.605,17.295,17.44,4921480,0
+BSX.US,D,20160307,000000,17.29,17.51,17.28,17.33,5321945,0
+BSX.US,D,20160308,000000,17.23,17.43,17.19,17.35,7146810,0
+BSX.US,D,20160309,000000,17.41,17.43,17.13,17.42,8407439,0
+BSX.US,D,20160310,000000,17.46,17.5801,17.215,17.48,8740872,0
+BSX.US,D,20160311,000000,17.55,18.09,17.55,18.05,8380474,0
+BSX.US,D,20160314,000000,17.9,18.18,17.83,18.14,7684129,0
+BSX.US,D,20160315,000000,18.02,18.18,17.83,17.91,5605193,0
+BSX.US,D,20160316,000000,17.88,17.95,17.705,17.89,4494351,0
+BSX.US,D,20160317,000000,17.9,18,17.58,17.93,9702758,0
+BSX.US,D,20160318,000000,18,18.3,17.935,18.12,10642534,0
+BSX.US,D,20160321,000000,18.03,18.11,17.87,18.11,6189291,0
+BSX.US,D,20160322,000000,17.96,18.47,17.95,18.29,9641655,0
+BSX.US,D,20160323,000000,18.35,18.37,18.07,18.16,6895613,0
+BSX.US,D,20160324,000000,18.02,18.07,17.78,17.93,4358521,0
+BSX.US,D,20160328,000000,18,18.065,17.87,18.04,5242643,0
+BSX.US,D,20160329,000000,18.04,18.63,17.99,18.55,10425468,0
+BSX.US,D,20160330,000000,18.6,18.84,18.51,18.82,12500262,0
+BSX.US,D,20160331,000000,18.85,18.89,18.61,18.81,8826767,0
+BSX.US,D,20160401,000000,18.72,19,18.65,18.94,8322780,0
+BSX.US,D,20160404,000000,18.95,19.48,18.93,19.47,12221396,0
+BSX.US,D,20160405,000000,19.3,19.55,19.15,19.17,10290189,0
+BSX.US,D,20160406,000000,19.26,19.67,19.14,19.56,11991209,0
+BSX.US,D,20160407,000000,19.48,19.55,19.18,19.29,9556828,0
+BSX.US,D,20160408,000000,19.45,19.49,19.215,19.31,4966287,0
+BSX.US,D,20160411,000000,19.27,19.34,19.11,19.17,7006400,0
+BSX.US,D,20160412,000000,19.22,19.34,19.14,19.31,4305582,0
+BSX.US,D,20160413,000000,19.4,19.59,19.28,19.57,6105333,0
+BSX.US,D,20160414,000000,19.58,19.62,19.49,19.55,4830314,0
+BSX.US,D,20160415,000000,19.55,19.56,19.35,19.46,6451532,0
+BSX.US,D,20160418,000000,19.46,19.54,19.34,19.47,8678079,0
+BSX.US,D,20160419,000000,19.52,19.67,19.475,19.67,10021777,0
+BSX.US,D,20160420,000000,19.74,19.795,19.38,19.65,8967134,0
+BSX.US,D,20160421,000000,19.65,19.72,19.49,19.59,6336576,0
+BSX.US,D,20160422,000000,19.65,19.84,19.52,19.76,8133955,0
+BSX.US,D,20160425,000000,19.72,19.84,19.66,19.74,9730975,0
+BSX.US,D,20160426,000000,19.84,19.87,19.59,19.69,12251907,0
+BSX.US,D,20160427,000000,21.45,22.05,20.97,21.89,47125670,0
+BSX.US,D,20160428,000000,22.07,22.415,21.7,21.83,29459959,0
+BSX.US,D,20160429,000000,21.65,21.96,21.65,21.92,11597409,0
+BSX.US,D,20160502,000000,21.92,22.22,21.84,22,11017744,0
+BSX.US,D,20160503,000000,21.89,22.02,21.6,21.78,8318865,0
+BSX.US,D,20160504,000000,21.67,21.89,21.475,21.81,9235508,0
+BSX.US,D,20160505,000000,21.77,21.92,21.695,21.8,8024798,0
+BSX.US,D,20160506,000000,21.72,22.08,21.64,22.03,9714580,0
+BSX.US,D,20160509,000000,22,22.22,21.96,22.14,8047930,0
+BSX.US,D,20160510,000000,22.2,22.25,22.1,22.22,7628604,0
+BSX.US,D,20160511,000000,22.15,22.25,22.04,22.06,5112940,0
+BSX.US,D,20160512,000000,22.21,22.21,21.84,22.05,5715353,0
+BSX.US,D,20160513,000000,22,22.36,21.92,22.35,16808385,0
+BSX.US,D,20160516,000000,22.37,23.01,22.3199,22.67,22901275,0
+BSX.US,D,20160517,000000,22.67,22.74,22.173,22.31,11439354,0
+BSX.US,D,20160518,000000,22.27,22.42,22.0848,22.29,9845461,0
+BSX.US,D,20160519,000000,22.15,22.31,22.0231,22.17,7417586,0
+BSX.US,D,20160520,000000,22.29,22.52,22.21,22.37,8533288,0
+BSX.US,D,20160523,000000,22.15,22.5,22,22.36,6976451,0
+BSX.US,D,20160524,000000,22.48,22.65,22.39,22.53,12423967,0
+BSX.US,D,20160525,000000,22.54,22.62,22.32,22.39,8638193,0
+BSX.US,D,20160526,000000,22.37,22.635,22.29,22.56,6915853,0
+BSX.US,D,20160527,000000,22.6,22.64,22.5,22.58,5446527,0
+BSX.US,D,20160531,000000,22.56,22.75,22.52,22.71,9147358,0
+BSX.US,D,20160601,000000,22.65,22.77,22.58,22.71,7225680,0
+BSX.US,D,20160602,000000,22.65,23.03,22.64,22.99,7137363,0
+BSX.US,D,20160603,000000,22.98,22.99,22.725,22.8,13065056,0
+BSX.US,D,20160606,000000,22.8,22.83,22.655,22.75,10643150,0
+BSX.US,D,20160607,000000,22.74,22.76,22.54,22.63,16328520,0
+BSX.US,D,20160608,000000,22.65,22.92,22.5,22.8,11576595,0
+BSX.US,D,20160609,000000,22.76,23.35,22.76,23.32,19188954,0
+BSX.US,D,20160610,000000,23.22,23.24,22.88,23.02,10149021,0
+BSX.US,D,20160613,000000,22.96,23.15,22.9,22.95,8227969,0
+BSX.US,D,20160614,000000,22.87,22.93,22.67,22.93,9526069,0
+BSX.US,D,20160615,000000,23.02,23.035,22.75,22.8,6450821,0
+BSX.US,D,20160616,000000,22.72,22.84,22.51,22.83,5474764,0
+BSX.US,D,20160617,000000,22.87,22.91,22.32,22.49,40490567,0
+BSX.US,D,20160620,000000,22.77,22.965,22.71,22.85,10088276,0
+BSX.US,D,20160621,000000,22.97,23.02,22.675,22.76,9824932,0
+BSX.US,D,20160622,000000,22.85,22.98,22.57,22.66,8446606,0
+BSX.US,D,20160623,000000,22.91,22.97,22.84,22.97,11493627,0
+BSX.US,D,20160624,000000,22.35,22.95,22.3,22.37,39356426,0
+BSX.US,D,20160627,000000,22.22,22.28,21.83,21.98,14185540,0
+BSX.US,D,20160628,000000,22.2,22.37,22.1,22.35,14216357,0
+BSX.US,D,20160629,000000,22.55,23.12,22.55,23.03,12689583,0
+BSX.US,D,20160630,000000,23.07,23.37,23.04,23.37,11094745,0
+BSX.US,D,20160701,000000,23.4,23.485,23.29,23.41,8180220,0
+BSX.US,D,20160705,000000,23.29,23.43,23.21,23.3,10843266,0
+BSX.US,D,20160706,000000,23.21,23.69,23.16,23.67,12576748,0
+BSX.US,D,20160707,000000,23.67,23.8,23.535,23.66,7007229,0
+BSX.US,D,20160708,000000,23.8,23.97,23.66,23.9,6861125,0
+BSX.US,D,20160711,000000,23.96,23.99,23.76,23.77,6357124,0
+BSX.US,D,20160712,000000,23.83,23.99,23.58,23.64,11958680,0
+BSX.US,D,20160713,000000,23.7,23.77,23.55,23.63,7704495,0
+BSX.US,D,20160714,000000,23.79,23.86,23.66,23.78,7583495,0
+BSX.US,D,20160715,000000,23.89,23.94,23.52,23.58,6094254,0
+BSX.US,D,20160718,000000,23.66,23.71,23.51,23.58,5210764,0
+BSX.US,D,20160719,000000,23.54,23.81,23.5,23.75,7539426,0
+BSX.US,D,20160720,000000,24.04,24.45,23.82,24.26,10868362,0
+BSX.US,D,20160721,000000,24.18,24.28,23.73,23.92,7737643,0
+BSX.US,D,20160722,000000,23.86,24.01,23.7,23.92,11054201,0
+BSX.US,D,20160725,000000,23.92,23.98,23.62,23.7,7567593,0
+BSX.US,D,20160726,000000,23.71,23.99,23.64,23.98,6304860,0
+BSX.US,D,20160727,000000,23.99,24.11,23.52,23.66,10723293,0
+BSX.US,D,20160728,000000,24.44,24.79,23.83,24.34,24280806,0
+BSX.US,D,20160729,000000,24.33,24.56,23.98,24.28,13047320,0
+BSX.US,D,20160801,000000,24.38,24.715,24.34,24.43,7267286,0
+BSX.US,D,20160802,000000,24.34,24.425,23.985,24.17,7115984,0
+BSX.US,D,20160803,000000,24.17,24.215,23.75,23.84,6151457,0
+BSX.US,D,20160804,000000,23.82,24.2,23.74,24.14,8459686,0
+BSX.US,D,20160805,000000,24.16,24.24,24.07,24.14,5601926,0
+BSX.US,D,20160808,000000,24.16,24.18,23.82,23.88,6959412,0
+BSX.US,D,20160809,000000,23.98,24.22,23.88,24.15,7090781,0
+BSX.US,D,20160810,000000,24.14,24.1644,23.78,23.88,6040023,0
+BSX.US,D,20160811,000000,23.9,23.95,23.74,23.86,6190066,0
+BSX.US,D,20160812,000000,23.86,23.89,23.71,23.89,4258606,0
+BSX.US,D,20160815,000000,23.98,24.08,23.83,23.97,5015963,0
+BSX.US,D,20160816,000000,23.81,23.98,23.765,23.87,6466285,0
+BSX.US,D,20160817,000000,23.9,23.94,23.78,23.9,6405207,0
+BSX.US,D,20160818,000000,23.9,24.11,23.81,23.96,5172906,0
+BSX.US,D,20160819,000000,23.92,24.18,23.88,24.17,4712158,0
+BSX.US,D,20160822,000000,24.17,24.17,24.01,24.12,3185465,0
+BSX.US,D,20160823,000000,24.16,24.33,24.08,24.11,4339079,0
+BSX.US,D,20160824,000000,24.09,24.13,23.56,23.63,4879145,0
+BSX.US,D,20160825,000000,23.61,23.98,23.51,23.77,7808986,0
+BSX.US,D,20160826,000000,23.85,24.0389,23.695,23.97,6743311,0
+BSX.US,D,20160829,000000,24.03,24.355,24.02,24.3,6932297,0
+BSX.US,D,20160830,000000,24.3,24.33,24.07,24.21,3580397,0
+BSX.US,D,20160831,000000,24.24,24.293,23.82,23.82,9533137,0
+BSX.US,D,20160901,000000,24.07,24.35,23.85,24.33,9115567,0
+BSX.US,D,20160902,000000,24.4,24.43,24.12,24.26,5511491,0
+BSX.US,D,20160906,000000,24.27,24.39,24.194,24.33,4777366,0
+BSX.US,D,20160907,000000,24.28,24.45,24.25,24.41,6155121,0
+BSX.US,D,20160908,000000,24.34,24.51,24.2899,24.48,5542631,0
+BSX.US,D,20160909,000000,24.28,24.28,23.51,23.51,7695481,0
+BSX.US,D,20160912,000000,23.37,23.81,23.1,23.75,7481969,0
+BSX.US,D,20160913,000000,23.6,23.73,23.15,23.26,11436558,0
+BSX.US,D,20160914,000000,23.33,23.43,22.95,23.11,17886448,0
+BSX.US,D,20160915,000000,23.15,23.77,23.14,23.62,13182127,0
+BSX.US,D,20160916,000000,23.57,23.68,23.375,23.5,13251650,0
+BSX.US,D,20160919,000000,23.6,23.77,23.455,23.51,7587829,0
+BSX.US,D,20160920,000000,23.73,23.76,23.26,23.31,12077323,0
+BSX.US,D,20160921,000000,23.36,23.78,23.35,23.73,6855950,0
+BSX.US,D,20160922,000000,23.83,23.89,23.465,23.73,9681389,0
+BSX.US,D,20160923,000000,23.64,23.825,23.54,23.71,7409316,0
+BSX.US,D,20160926,000000,23.59,23.81,23.51,23.73,8161993,0
+BSX.US,D,20160927,000000,23.73,23.78,23.41,23.72,12317212,0
+BSX.US,D,20160928,000000,23.73,23.77,23.565,23.75,6611798,0
+BSX.US,D,20160929,000000,23.74,23.815,23.16,23.3,7277699,0
+BSX.US,D,20160930,000000,23.35,23.91,23.24,23.8,8829513,0
+BSX.US,D,20161003,000000,23.68,23.69,23.39,23.5,4793062,0
+BSX.US,D,20161004,000000,23.52,23.635,23.18,23.28,5918442,0
+BSX.US,D,20161005,000000,23.28,23.51,23.27,23.43,5976084,0
+BSX.US,D,20161006,000000,23.38,23.56,23.29,23.48,6142147,0
+BSX.US,D,20161007,000000,23.58,23.65,23.37,23.48,5148214,0
+BSX.US,D,20161010,000000,23.62,23.88,23.55,23.77,4034929,0
+BSX.US,D,20161011,000000,23.62,23.74,23.01,23.16,9876325,0
+BSX.US,D,20161012,000000,23.16,23.39,23.11,23.18,10648159,0
+BSX.US,D,20161013,000000,23.05,23.25,22.88,23.15,10033357,0
+BSX.US,D,20161014,000000,23.24,23.3,22.93,22.95,6897460,0
+BSX.US,D,20161017,000000,22.91,22.94,22.76,22.82,5110817,0
+BSX.US,D,20161018,000000,23.01,23.18,22.83,23.12,4979577,0
+BSX.US,D,20161019,000000,23.24,23.27,22.87,22.87,6632064,0
+BSX.US,D,20161020,000000,22.86,23.03,22.675,23.01,8655989,0
+BSX.US,D,20161021,000000,22.84,22.91,22.62,22.82,7186803,0
+BSX.US,D,20161024,000000,22.96,23.04,22.86,22.97,6670695,0
+BSX.US,D,20161025,000000,22.97,22.97,22.37,22.44,12364501,0
+BSX.US,D,20161026,000000,22.45,22.54,21.82,22.09,18703111,0
+BSX.US,D,20161027,000000,22.17,22.1865,21.43,21.49,16058713,0
+BSX.US,D,20161028,000000,21.46,22.43,21.4,22.09,17381982,0
+BSX.US,D,20161031,000000,21.93,22.19,21.8,22,10905040,0
+BSX.US,D,20161101,000000,22,22.04,21.545,21.71,8187307,0
+BSX.US,D,20161102,000000,21.71,21.8,21.58,21.6,7536588,0
+BSX.US,D,20161103,000000,21.56,21.87,21.49,21.54,8039955,0
+BSX.US,D,20161104,000000,21.49,21.88,21.21,21.56,8685208,0
+BSX.US,D,20161107,000000,21.85,22.05,21.79,22.04,8110012,0
+BSX.US,D,20161108,000000,21.96,22.33,21.78,22.25,8933356,0
+BSX.US,D,20161109,000000,21.98,22.24,21.2,21.84,17142957,0
+BSX.US,D,20161110,000000,22.06,22.34,21.78,21.88,11747004,0
+BSX.US,D,20161111,000000,21.72,21.85,21.445,21.5,6699281,0
+BSX.US,D,20161114,000000,21.47,21.55,20.645,20.79,14741316,0
+BSX.US,D,20161115,000000,20.79,21.2,20.621,21.14,9575964,0
+BSX.US,D,20161116,000000,21.15,21.46,21.14,21.36,6337426,0
+BSX.US,D,20161117,000000,21.46,21.715,21.41,21.61,6227955,0
+BSX.US,D,20161118,000000,21.59,21.68,21.29,21.34,5959456,0
+BSX.US,D,20161121,000000,21.39,21.67,21.35,21.46,7208519,0
+BSX.US,D,20161122,000000,20.88,21,20.42,20.84,16236701,0
+BSX.US,D,20161123,000000,20.7,21,20.7,20.98,7279994,0
+BSX.US,D,20161125,000000,21.05,21.3,21.05,21.15,3155127,0
+BSX.US,D,20161128,000000,21.04,21.15,20.7,20.75,8099227,0
+BSX.US,D,20161129,000000,20.74,20.98,20.71,20.77,6973346,0
+BSX.US,D,20161130,000000,20.8,20.8,20.3844,20.46,12496799,0
+BSX.US,D,20161201,000000,20.46,20.53,19.67,20.09,15734322,0
+BSX.US,D,20161202,000000,20.13,20.55,20.03,20.35,10982695,0
+BSX.US,D,20161205,000000,20.46,20.76,20.36,20.71,12297076,0
+BSX.US,D,20161206,000000,20.72,20.86,20.61,20.81,7757145,0
+BSX.US,D,20161207,000000,20.7,20.78,20.36,20.61,11443188,0
+BSX.US,D,20161208,000000,20.6,20.765,20.37,20.61,8718620,0
+BSX.US,D,20161209,000000,20.69,20.955,20.69,20.81,6247211,0
+BSX.US,D,20161212,000000,20.85,21.275,20.81,21.09,7306781,0
+BSX.US,D,20161213,000000,21.1,21.37,21.0403,21.34,7895676,0
+BSX.US,D,20161214,000000,21.39,21.6,21.15,21.21,7927526,0
+BSX.US,D,20161215,000000,21.2,21.3,21.03,21.26,5105043,0
+BSX.US,D,20161216,000000,21.33,21.52,21.29,21.4,10688624,0
+BSX.US,D,20161219,000000,21.4,21.58,21.34,21.47,7862630,0
+BSX.US,D,20161220,000000,21.46,21.565,21.33,21.53,7519059,0
+BSX.US,D,20161221,000000,21.58,21.6,21.41,21.48,5765079,0
+BSX.US,D,20161222,000000,21.44,21.68,21.32,21.66,5825908,0
+BSX.US,D,20161223,000000,21.68,21.93,21.63,21.81,4585686,0
+BSX.US,D,20161227,000000,21.86,21.94,21.75,21.76,3371409,0
+BSX.US,D,20161228,000000,21.77,21.81,21.58,21.62,3488937,0
+BSX.US,D,20161229,000000,21.65,21.86,21.64,21.7,3767556,0
+BSX.US,D,20161230,000000,21.77,21.81,21.56,21.63,4271477,0
+BSX.US,D,20170103,000000,21.72,21.92,21.66,21.88,6822949,0
+BSX.US,D,20170104,000000,21.96,22.105,21.78,22.08,6458620,0
+BSX.US,D,20170105,000000,22.13,22.22,22.01,22.05,5990698,0
+BSX.US,D,20170106,000000,22.1,22.17,21.95,22.15,7549357,0
+BSX.US,D,20170109,000000,22.2,22.27,22.11,22.19,5602512,0
+BSX.US,D,20170110,000000,22.25,23.845,22.19,23.61,24138867,0
+BSX.US,D,20170111,000000,23.5,23.59,22.94,23.31,12706178,0
+BSX.US,D,20170112,000000,23.24,23.53,23.03,23.52,7409619,0
+BSX.US,D,20170113,000000,23.51,23.91,23.45,23.82,9486079,0
+BSX.US,D,20170117,000000,23.66,23.96,23.63,23.9,8601121,0
+BSX.US,D,20170118,000000,23.91,23.97,23.83,23.92,5926885,0
+BSX.US,D,20170119,000000,23.84,23.99,23.71,23.88,7677146,0
+BSX.US,D,20170120,000000,23.93,24.04,23.6,23.9,8583137,0
+BSX.US,D,20170123,000000,23.79,23.88,23.535,23.68,7032928,0
+BSX.US,D,20170124,000000,23.71,23.74,23.48,23.54,6206548,0
+BSX.US,D,20170125,000000,23.59,23.78,23.54,23.58,9117322,0
+BSX.US,D,20170126,000000,23.61,23.68,23.39,23.42,4715984,0
+BSX.US,D,20170127,000000,23.54,23.93,23.475,23.87,6276036,0
+BSX.US,D,20170130,000000,23.79,23.92,23.595,23.85,9373972,0
+BSX.US,D,20170131,000000,23.76,24.07,23.69,24.06,6519003,0
+BSX.US,D,20170201,000000,24,24.18,23.765,23.96,13129408,0
+BSX.US,D,20170202,000000,24.4,25.24,24.37,25.1,19394350,0
+BSX.US,D,20170203,000000,25.19,25.26,24.8,25.22,10992193,0
+BSX.US,D,20170206,000000,25.09,25.18,24.85,25.14,8153852,0
+BSX.US,D,20170207,000000,25.23,25.38,25.06,25.23,6873987,0
+BSX.US,D,20170208,000000,25.2,25.32,25.15,25.24,7273230,0
+BSX.US,D,20170209,000000,25.19,25.45,25.16,25.34,5370181,0
+BSX.US,D,20170210,000000,25.36,25.43,25.2,25.2,4946291,0
+BSX.US,D,20170213,000000,25.24,25.33,25.06,25.3,8187305,0
+BSX.US,D,20170214,000000,25.2,25.29,24.98,25.18,8874360,0
+BSX.US,D,20170215,000000,25.16,25.65,25.16,25.41,9378474,0
+BSX.US,D,20170216,000000,25.43,25.52,25.13,25.36,6756856,0
+BSX.US,D,20170217,000000,25.27,25.4,25.16,25.39,7363627,0
+BSX.US,D,20170221,000000,25.51,25.58,25.26,25.28,7566480,0
+BSX.US,D,20170222,000000,25.28,25.39,25.11,25.16,7959069,0
+BSX.US,D,20170223,000000,23.37,24.63,23.29,24.48,41278716,0
+BSX.US,D,20170224,000000,24.46,24.89,24.43,24.78,13499248,0
+BSX.US,D,20170227,000000,24.56,24.9,24.53,24.81,8863892,0
+BSX.US,D,20170228,000000,24.77,24.78,24.54,24.55,8463048,0
+BSX.US,D,20170301,000000,24.79,25.03,24.67,24.96,9021058,0
+BSX.US,D,20170302,000000,24.98,25.16,24.89,25,7144472,0
+BSX.US,D,20170303,000000,25.09,25.13,24.83,24.98,6655813,0
+BSX.US,D,20170306,000000,24.82,24.9,24.74,24.76,5732461,0
+BSX.US,D,20170307,000000,24.61,24.725,24.46,24.48,8114265,0
+BSX.US,D,20170308,000000,24.5,24.83,24.44,24.52,10503537,0
+BSX.US,D,20170309,000000,24.6,24.75,24.4,24.69,5849759,0
+BSX.US,D,20170310,000000,24.77,24.84,24.535,24.64,4288001,0
+BSX.US,D,20170313,000000,24.63,24.75,24.51,24.74,4043496,0
+BSX.US,D,20170314,000000,24.64,24.72,24.375,24.43,5892269,0
+BSX.US,D,20170315,000000,24.49,24.69,24.44,24.65,5959328,0
+BSX.US,D,20170316,000000,24.62,24.66,24.19,24.29,6779871,0
+BSX.US,D,20170317,000000,24.32,24.61,24.28,24.43,6266722,0
+BSX.US,D,20170320,000000,24.45,24.48,24.26,24.39,3707487,0
+BSX.US,D,20170321,000000,24.52,24.59,24.1,24.14,4881757,0
+BSX.US,D,20170322,000000,24.22,24.41,24.02,24.27,4850918,0
+BSX.US,D,20170323,000000,24.24,24.39,24.145,24.25,4410127,0
+BSX.US,D,20170324,000000,24.27,24.47,24.23,24.32,3852902,0
+BSX.US,D,20170327,000000,24.16,24.7,24.12,24.58,7623370,0
+BSX.US,D,20170328,000000,24.52,24.76,24.41,24.7,5243865,0
+BSX.US,D,20170329,000000,24.64,24.83,24.425,24.71,6998731,0
+BSX.US,D,20170330,000000,24.62,24.76,24.19,24.45,8448299,0
+BSX.US,D,20170331,000000,24.35,24.93,24.3,24.87,13221701,0
+BSX.US,D,20170403,000000,24.86,24.93,24.585,24.92,9197652,0
+BSX.US,D,20170404,000000,24.9,24.91,24.49,24.63,8681421,0
+BSX.US,D,20170405,000000,24.62,24.8,24.4,24.42,7997553,0
+BSX.US,D,20170406,000000,24.42,24.66,24.29,24.6,8790109,0
+BSX.US,D,20170407,000000,24.58,24.795,24.56,24.65,5748818,0
+BSX.US,D,20170410,000000,24.66,24.79,24.45,24.52,6596330,0
+BSX.US,D,20170411,000000,24.48,24.665,24.41,24.57,3990838,0
+BSX.US,D,20170412,000000,24.49,24.61,24.39,24.53,4647525,0
+BSX.US,D,20170413,000000,24.48,24.59,24.43,24.44,3427064,0
+BSX.US,D,20170417,000000,24.52,24.675,24.43,24.62,2589543,0
+BSX.US,D,20170418,000000,24.53,24.6,24.31,24.47,5355790,0
+BSX.US,D,20170419,000000,24.33,24.81,24.32,24.81,8807808,0
+BSX.US,D,20170420,000000,24.85,25.08,24.64,25.02,5639336,0
+BSX.US,D,20170421,000000,25,25.035,24.76,24.86,4287405,0
+BSX.US,D,20170424,000000,25.12,25.7,25.1,25.56,14799478,0
+BSX.US,D,20170425,000000,25.73,25.91,25.645,25.74,10268045,0
+BSX.US,D,20170426,000000,25.84,26.15,25.78,25.97,9479495,0
+BSX.US,D,20170427,000000,25.97,26.41,25.79,26.18,12027348,0
+BSX.US,D,20170428,000000,25.97,26.47,25.97,26.38,9033424,0
+BSX.US,D,20170501,000000,26.37,26.48,26.3,26.4,8322974,0
+BSX.US,D,20170502,000000,26.46,26.5999,26.38,26.59,5664866,0
+BSX.US,D,20170503,000000,26.58,26.58,26.325,26.46,3965713,0
+BSX.US,D,20170504,000000,26.52,26.545,26.26,26.35,4620821,0
+BSX.US,D,20170505,000000,26.45,26.53,26.31,26.51,3621716,0
+BSX.US,D,20170508,000000,26.55,26.58,26.33,26.39,4093031,0
+BSX.US,D,20170509,000000,26.42,26.69,26.27,26.38,5434978,0
+BSX.US,D,20170510,000000,26.35,26.5,26.24,26.46,4490466,0
+BSX.US,D,20170511,000000,26.37,26.47,26.14,26.37,6196376,0
+BSX.US,D,20170512,000000,26.34,26.49,26.17,26.23,6206288,0
+BSX.US,D,20170515,000000,26.23,26.46,26.16,26.42,8792866,0
+BSX.US,D,20170516,000000,26.45,26.76,26.385,26.48,10521210,0
+BSX.US,D,20170517,000000,26.3,26.34,25.93,25.94,7727029,0
+BSX.US,D,20170518,000000,25.95,26.225,25.88,26.14,5673609,0
+BSX.US,D,20170519,000000,26.18,26.56,26.18,26.41,7924613,0
+BSX.US,D,20170522,000000,26.41,26.97,26.39,26.8,7684975,0
+BSX.US,D,20170523,000000,26.78,26.87,26.605,26.67,4190900,0
+BSX.US,D,20170524,000000,26.75,27.085,26.69,27.05,5641192,0
+BSX.US,D,20170525,000000,27.13,27.39,27.035,27.26,4694753,0
+BSX.US,D,20170526,000000,27.26,27.52,27.19,27.32,4828013,0
+BSX.US,D,20170530,000000,27.24,27.42,27.15,27.36,4097128,0
+BSX.US,D,20170531,000000,27.46,27.46,26.89,27.03,12841903,0
+BSX.US,D,20170601,000000,27.1,27.7,27.1,27.61,13257678,0
+BSX.US,D,20170602,000000,27.62,27.78,27.57,27.6,6431997,0
+BSX.US,D,20170605,000000,27.58,27.7,27.44,27.51,4636246,0
+BSX.US,D,20170606,000000,27.38,27.6,27.34,27.5,3772051,0
+BSX.US,D,20170607,000000,27.61,27.84,27.54,27.84,4455452,0
+BSX.US,D,20170608,000000,27.8,27.95,27.76,27.91,6634156,0
+BSX.US,D,20170609,000000,27.99,28.2,27.69,27.82,6084180,0
+BSX.US,D,20170612,000000,27.75,27.82,27.14,27.75,8737506,0
+BSX.US,D,20170613,000000,27.8,28.02,27.73,27.92,5088132,0
+BSX.US,D,20170614,000000,28.01,28.095,27.695,27.82,3727276,0
+BSX.US,D,20170615,000000,27.77,27.84,27.57,27.75,3985894,0
+BSX.US,D,20170616,000000,27.85,27.935,27.64,27.75,8520683,0
+BSX.US,D,20170619,000000,27.83,28.51,27.8,28.25,10567191,0
+BSX.US,D,20170620,000000,28.26,28.41,27.98,28.01,4828910,0
+BSX.US,D,20170621,000000,28.1,28.19,27.76,27.91,9109526,0
+BSX.US,D,20170622,000000,27.96,28,27.74,27.86,6819306,0
+BSX.US,D,20170623,000000,27.92,28.12,27.71,28.1,8183899,0
+BSX.US,D,20170626,000000,28.16,28.26,27.68,27.72,8288702,0
+BSX.US,D,20170627,000000,27.78,28.16,27.61,27.81,10896619,0
+BSX.US,D,20170628,000000,28,28.34,27.945,28.12,20242341,0
+BSX.US,D,20170629,000000,28.11,28.11,27.47,27.82,7477557,0
+BSX.US,D,20170630,000000,27.9,28.11,27.635,27.72,5193651,0
+BSX.US,D,20170703,000000,27.85,27.97,27.58,27.63,2402803,0
+BSX.US,D,20170705,000000,27.57,27.73,27.46,27.63,7685475,0
+BSX.US,D,20170706,000000,27.44,27.56,27.26,27.31,5296388,0
+BSX.US,D,20170707,000000,27.44,27.62,27.4,27.59,3981436,0
+BSX.US,D,20170710,000000,27.56,27.65,27.44,27.56,4123515,0
+BSX.US,D,20170711,000000,27.54,27.59,27.27,27.53,6114740,0
+BSX.US,D,20170712,000000,27.68,27.93,27.53,27.82,3573738,0
+BSX.US,D,20170713,000000,27.82,27.82,27.565,27.59,4206554,0
+BSX.US,D,20170714,000000,27.67,27.86,27.63,27.78,3449809,0
+BSX.US,D,20170717,000000,27.77,27.86,27.5,27.69,4078836,0
+BSX.US,D,20170718,000000,27.71,27.84,27.57,27.79,3248990,0
+BSX.US,D,20170719,000000,27.84,27.96,27.79,27.93,3121036,0
+BSX.US,D,20170720,000000,27.94,28.06,27.73,27.73,6166281,0
+BSX.US,D,20170721,000000,27.62,27.85,27.54,27.62,4648524,0
+BSX.US,D,20170724,000000,27.62,27.7,27.44,27.62,5310518,0
+BSX.US,D,20170725,000000,27.72,27.81,27.51,27.58,4478813,0
+BSX.US,D,20170726,000000,27.53,27.62,27.35,27.42,4554291,0
+BSX.US,D,20170727,000000,27.24,27.505,26.68,27.05,13914503,0
+BSX.US,D,20170728,000000,27.08,27.17,26.9,27.01,5172041,0
+BSX.US,D,20170731,000000,27.11,27.15,26.5,26.62,7327319,0
+BSX.US,D,20170801,000000,26.8,26.8,26.48,26.48,5613959,0
+BSX.US,D,20170802,000000,26.45,26.54,26.24,26.51,6324957,0
+BSX.US,D,20170803,000000,26.48,26.79,26.4,26.74,5046578,0
+BSX.US,D,20170804,000000,26.82,26.83,26.56,26.83,3568109,0
+BSX.US,D,20170807,000000,26.8,26.8,26.65,26.76,3415622,0
+BSX.US,D,20170808,000000,26.76,26.76,26.5,26.51,4580013,0
+BSX.US,D,20170809,000000,26.36,26.57,26.31,26.57,3405143,0
+BSX.US,D,20170810,000000,26.49,26.5744,26.225,26.26,5853108,0
+BSX.US,D,20170811,000000,26.39,26.5046,26.26,26.41,3285998,0
+BSX.US,D,20170814,000000,26.65,26.735,26.55,26.68,3835639,0
+BSX.US,D,20170815,000000,26.66,26.7,26.46,26.47,5490216,0
+BSX.US,D,20170816,000000,26.56,26.68,26.45,26.68,5930127,0
+BSX.US,D,20170817,000000,26.69,26.87,26.6,26.64,5836917,0
+BSX.US,D,20170818,000000,26.62,26.98,26.53,26.89,5850175,0
+BSX.US,D,20170821,000000,26.91,27,26.755,26.89,4332023,0
+BSX.US,D,20170822,000000,26.85,27.235,26.7,27.21,4223925,0
+BSX.US,D,20170823,000000,27.06,27.17,26.71,26.84,3838696,0
+BSX.US,D,20170824,000000,26.84,26.905,26.66,26.71,3998300,0
+BSX.US,D,20170825,000000,26.79,26.92,26.71,26.72,3666381,0
+BSX.US,D,20170828,000000,26.8,27.02,26.735,26.97,3326571,0
+BSX.US,D,20170829,000000,26.88,27.075,26.83,27.05,3163069,0
+BSX.US,D,20170830,000000,26.94,27.14,26.935,27.08,2767233,0
+BSX.US,D,20170831,000000,27.18,27.605,27.12,27.55,6984100,0
+BSX.US,D,20170901,000000,27.55,27.63,27.33,27.5,4527823,0
+BSX.US,D,20170905,000000,27.35,27.64,27.31,27.57,4770123,0
+BSX.US,D,20170906,000000,27.63,28.23,27.605,28.22,5904610,0
+BSX.US,D,20170907,000000,28.26,28.79,28.09,28.54,5791431,0
+BSX.US,D,20170908,000000,28.5,29.08,28.44,28.79,5336185,0
+BSX.US,D,20170911,000000,29.05,29.4,28.895,28.95,5695704,0
+BSX.US,D,20170912,000000,28.97,29.12,28.84,29.01,4499805,0
+BSX.US,D,20170913,000000,29.05,29.12,28.885,29.08,5966605,0
+BSX.US,D,20170914,000000,29,29.08,28.79,28.97,4784817,0
+BSX.US,D,20170915,000000,29,29.03,28.85,28.93,7622312,0
+BSX.US,D,20170918,000000,28.99,29.06,28.81,28.99,4706204,0
+BSX.US,D,20170919,000000,29.04,29.1,28.615,28.69,3247846,0
+BSX.US,D,20170920,000000,28.68,28.85,28.58,28.84,3924902,0
+BSX.US,D,20170921,000000,28.76,28.89,28.51,28.76,5167395,0
+BSX.US,D,20170922,000000,28.71,28.87,28.51,28.85,3131553,0
+BSX.US,D,20170925,000000,28.86,29.04,28.59,28.75,4361861,0
+BSX.US,D,20170926,000000,28.8,28.895,28.65,28.68,3098879,0
+BSX.US,D,20170927,000000,28.72,28.94,28.68,28.86,4123545,0
+BSX.US,D,20170928,000000,28.86,29,28.74,28.74,3712830,0
+BSX.US,D,20170929,000000,28.74,29.18,28.64,29.17,4983914,0
+BSX.US,D,20171002,000000,29.21,29.47,29.09,29.47,5908798,0
+BSX.US,D,20171003,000000,29.43,29.5,28.93,29.02,3934094,0
+BSX.US,D,20171004,000000,29.08,29.33,29.06,29.24,3681518,0
+BSX.US,D,20171005,000000,29.27,29.45,29.15,29.43,3702266,0
+BSX.US,D,20171006,000000,29.43,29.54,29.36,29.5,4980172,0
+BSX.US,D,20171009,000000,29.41,29.54,29.27,29.33,4343509,0
+BSX.US,D,20171010,000000,29.33,29.46,29.265,29.34,3214764,0
+BSX.US,D,20171011,000000,29.29,29.34,29.14,29.27,2664677,0
+BSX.US,D,20171012,000000,29.26,29.43,29.115,29.43,3647651,0
+BSX.US,D,20171013,000000,29.46,29.485,29.33,29.44,3383917,0
+BSX.US,D,20171016,000000,29.42,29.5,29.09,29.16,4441533,0
+BSX.US,D,20171017,000000,29.19,29.43,29.08,29.4,4724876,0
+BSX.US,D,20171018,000000,29.5,29.55,29.3,29.52,5313739,0
+BSX.US,D,20171019,000000,29.52,29.6,29.36,29.57,2590834,0
+BSX.US,D,20171020,000000,29.63,29.83,29.53,29.69,4708025,0
+BSX.US,D,20171023,000000,29.64,29.93,29.51,29.61,4495603,0
+BSX.US,D,20171024,000000,29.83,29.84,29.58,29.8,4442401,0
+BSX.US,D,20171025,000000,29.75,29.82,29.47,29.61,7756919,0
+BSX.US,D,20171026,000000,28.44,29.31,28.37,28.82,12223683,0
+BSX.US,D,20171027,000000,28.93,29.09,28.25,28.5,10274637,0
+BSX.US,D,20171030,000000,28.4,28.5,28.12,28.16,6885770,0
+BSX.US,D,20171031,000000,28.16,28.27,27.82,28.14,8527816,0
+BSX.US,D,20171101,000000,28.23,28.27,27.77,27.85,6185259,0
+BSX.US,D,20171102,000000,27.89,28.015,27.22,27.44,13217206,0
+BSX.US,D,20171103,000000,27.49,27.92,27.38,27.86,7182897,0
+BSX.US,D,20171106,000000,27.85,27.9,27.6,27.81,7662024,0
+BSX.US,D,20171107,000000,27.93,27.98,27.79,27.96,4884141,0
+BSX.US,D,20171108,000000,27.82,28.13,27.64,28.1,7645584,0
+BSX.US,D,20171109,000000,27.96,28.61,27.92,28.59,9620206,0
+BSX.US,D,20171110,000000,28.5,28.55,27.97,28.36,6526094,0
+BSX.US,D,20171113,000000,28.28,28.61,28.19,28.45,4722382,0
+BSX.US,D,20171114,000000,28.43,28.5,28.23,28.32,6892846,0
+BSX.US,D,20171115,000000,28.26,28.26,27.98,28.01,5375649,0
+BSX.US,D,20171116,000000,28.1,28.49,28.05,28.28,3831984,0
+BSX.US,D,20171117,000000,28.2,28.37,28.14,28.26,5264063,0
+BSX.US,D,20171120,000000,28.28,28.37,28.175,28.35,3410638,0
+BSX.US,D,20171121,000000,28.46,28.88,28.4,28.8,5964413,0
+BSX.US,D,20171122,000000,28.77,28.81,28.46,28.47,5265186,0
+BSX.US,D,20171124,000000,28.51,28.68,28.47,28.66,1236835,0
+BSX.US,D,20171127,000000,28.69,28.69,28.45,28.51,3255106,0
+BSX.US,D,20171128,000000,28.42,28.5525,26.29,26.39,34257950,0
+BSX.US,D,20171129,000000,26.7,27.11,25.645,25.95,25927958,0
+BSX.US,D,20171130,000000,26.24,26.39,25.75,26.28,18527567,0
+BSX.US,D,20171201,000000,26.21,26.36,25.73,26.15,16183181,0
+BSX.US,D,20171204,000000,26.21,26.23,24.89,24.9,20707324,0
+BSX.US,D,20171205,000000,24.9,25.45,24.9,24.94,15065687,0
+BSX.US,D,20171206,000000,24.86,25.275,24.54,25.24,11675050,0
+BSX.US,D,20171207,000000,25.3,25.34,24.975,25.04,9674608,0
+BSX.US,D,20171208,000000,25.51,25.77,25.1,25.77,14286287,0
+BSX.US,D,20171211,000000,25.64,25.77,25.49,25.5,8855121,0
+BSX.US,D,20171212,000000,25.68,25.73,25.54,25.61,11201624,0
+BSX.US,D,20171213,000000,25.62,26,25.6,25.71,9557059,0
+BSX.US,D,20171214,000000,25.79,25.89,25.485,25.62,10489628,0
+BSX.US,D,20171215,000000,25.67,25.9,25.54,25.78,12186964,0
+BSX.US,D,20171218,000000,25.88,26.12,25.745,25.78,8356558,0
+BSX.US,D,20171219,000000,25.74,25.875,25.445,25.49,8687467,0
+BSX.US,D,20171220,000000,25.45,25.59,25.335,25.37,8204406,0
+BSX.US,D,20171221,000000,25.5,25.51,25.14,25.14,5699929,0
+BSX.US,D,20171222,000000,25.14,25.32,25.045,25.1,5358053,0
+BSX.US,D,20171226,000000,25.15,25.28,25.09,25.13,2988159,0
+BSX.US,D,20171227,000000,25.2,25.275,25.14,25.2,3796271,0
+BSX.US,D,20171228,000000,25.2,25.3,25.06,25.19,6739975,0
+BSX.US,D,20171229,000000,25.26,25.3,24.79,24.79,6146955,0
+BSX.US,D,20180102,000000,24.94,25.52,24.84,25.28,9980310,0
+BSX.US,D,20180103,000000,25.27,25.6,25.09,25.56,8543022,0
+BSX.US,D,20180104,000000,25.4,25.585,25.21,25.32,7928638,0
+BSX.US,D,20180105,000000,25.86,26.035,25.59,25.97,14260396,0
+BSX.US,D,20180108,000000,25.91,26.07,25.545,25.81,10846627,0
+BSX.US,D,20180109,000000,26.77,28.029,26.61,27.96,24980237,0
+BSX.US,D,20180110,000000,27.7,27.75,27.15,27.52,13010525,0
+BSX.US,D,20180111,000000,27.58,27.99,27.16,27.43,8984307,0
+BSX.US,D,20180112,000000,27.46,27.7,27.255,27.46,8678287,0
+BSX.US,D,20180116,000000,27.48,27.61,26.8201,26.98,11087612,0
+BSX.US,D,20180117,000000,27.13,27.36,27.015,27.25,5849169,0
+BSX.US,D,20180118,000000,27.26,27.5,27.105,27.4,6903065,0
+BSX.US,D,20180119,000000,27.54,28.15,27.42,27.65,10024387,0
+BSX.US,D,20180122,000000,27.55,27.74,27.13,27.71,7973936,0
+BSX.US,D,20180123,000000,27.79,27.99,27.5,27.82,5609745,0
+BSX.US,D,20180124,000000,27.98,28.01,27.69,27.91,4387523,0
+BSX.US,D,20180125,000000,28.07,28.39,27.96,28.26,5530492,0
+BSX.US,D,20180126,000000,28.32,28.6,28.06,28.42,9553353,0
+BSX.US,D,20180129,000000,28.4,28.64,28.215,28.33,5997779,0
+BSX.US,D,20180130,000000,28.11,28.365,27.99,28.03,8567848,0
+BSX.US,D,20180131,000000,28.14,28.23,27.785,27.96,10124887,0
+BSX.US,D,20180201,000000,27.43,28.15,27.21,27.63,13692923,0
+BSX.US,D,20180202,000000,27.47,27.78,27.39,27.39,9195081,0
+BSX.US,D,20180205,000000,27.39,28,26.29,26.4,12710666,0
+BSX.US,D,20180206,000000,25.87,26.82,25.6,26.72,14089492,0
+BSX.US,D,20180207,000000,26.52,26.7,26.31,26.32,7962104,0
+BSX.US,D,20180208,000000,26.26,26.33,25.19,25.2,12589094,0
+BSX.US,D,20180209,000000,25.36,26.16,25.04,25.92,11061922,0
+BSX.US,D,20180212,000000,26.16,26.525,25.93,26.18,8449844,0
+BSX.US,D,20180213,000000,25.96,26.11,25.84,26.11,6223407,0
+BSX.US,D,20180214,000000,25.98,26.905,25.93,26.81,8048659,0
+BSX.US,D,20180215,000000,26.93,27.14,26.7034,27.09,6334790,0
+BSX.US,D,20180216,000000,27.1,27.475,27.061,27.2,6707715,0
+BSX.US,D,20180220,000000,27.12,27.14,26.74,26.83,7059080,0
+BSX.US,D,20180221,000000,26.87,27.28,26.74,26.77,4935014,0
+BSX.US,D,20180222,000000,26.92,26.92,26.35,26.48,6050628,0
+BSX.US,D,20180223,000000,26.74,27.2,26.5,27.2,5748901,0
+BSX.US,D,20180226,000000,27.2,27.65,27.0145,27.62,5492023,0
+BSX.US,D,20180227,000000,27.65,27.875,27.44,27.45,6329990,0
+BSX.US,D,20180228,000000,27.53,27.795,27.25,27.26,5857407,0
+BSX.US,D,20180301,000000,27.3,27.3,26.405,26.5,8827287,0
+BSX.US,D,20180302,000000,26.39,26.85,26.3,26.77,10191227,0
+BSX.US,D,20180305,000000,26.59,27.475,26.53,27.41,5949318,0
+BSX.US,D,20180306,000000,27.45,27.495,27.23,27.41,5067949,0
+BSX.US,D,20180307,000000,27.19,27.67,27.1858,27.59,4006731,0
+BSX.US,D,20180308,000000,27.68,27.96,27.67,27.85,5694208,0
+BSX.US,D,20180309,000000,28.01,28.55,27.885,28.54,7702189,0
+BSX.US,D,20180312,000000,28.55,28.9,28.45,28.54,7963439,0
+BSX.US,D,20180313,000000,28.62,28.72,28.29,28.43,3804683,0
+BSX.US,D,20180314,000000,28.51,28.51,27.84,28.01,8571669,0
+BSX.US,D,20180315,000000,28.07,28.205,27.685,27.84,6244552,0
+BSX.US,D,20180316,000000,27.83,28.02,27.76,27.93,7858888,0
+BSX.US,D,20180319,000000,27.92,28.02,27.3595,27.62,5204697,0
+BSX.US,D,20180320,000000,27.71,27.805,27.49,27.67,3722704,0
+BSX.US,D,20180321,000000,27.67,27.905,27.55,27.66,4499329,0
+BSX.US,D,20180322,000000,27.43,27.62,26.92,26.94,6294487,0
+BSX.US,D,20180323,000000,27,27.21,26.27,26.3,7242832,0
+BSX.US,D,20180326,000000,26.67,27.3,26.55,27.25,7456644,0
+BSX.US,D,20180327,000000,27.31,27.53,26.85,27.03,8868762,0
+BSX.US,D,20180328,000000,27.1,27.26,26.61,26.68,5372257,0
+BSX.US,D,20180329,000000,26.83,27.765,26.825,27.32,11113754,0
+BSX.US,D,20180402,000000,27.21,27.36,26.415,26.84,8562274,0
+BSX.US,D,20180403,000000,26.89,27.615,26.88,27.46,9050553,0
+BSX.US,D,20180404,000000,27.11,27.82,26.75,27.74,7775592,0
+BSX.US,D,20180405,000000,27.96,28.4,27.81,28.09,5880832,0
+BSX.US,D,20180406,000000,27.77,27.97,27.07,27.35,6451369,0
+BSX.US,D,20180409,000000,27.59,27.96,27.39,27.51,4867510,0
+BSX.US,D,20180410,000000,27.89,28.17,27.74,27.9,5434699,0
+BSX.US,D,20180411,000000,27.62,27.96,27.61,27.93,4429894,0
+BSX.US,D,20180412,000000,28.52,28.74,28.19,28.23,11798694,0
+BSX.US,D,20180413,000000,28.49,28.71,28.19,28.31,7787840,0
+BSX.US,D,20180416,000000,28.52,28.96,28.5,28.83,9003754,0
+BSX.US,D,20180417,000000,29,29.08,28.53,28.86,10078326,0
+BSX.US,D,20180418,000000,28.91,29.18,28.79,28.94,5352226,0
+BSX.US,D,20180419,000000,28.94,29.13,28.79,28.89,5764900,0
+BSX.US,D,20180420,000000,28.93,29.15,28.82,28.84,8660986,0
+BSX.US,D,20180423,000000,29.04,29.04,28.62,28.82,5702761,0
+BSX.US,D,20180424,000000,28.86,29,28.09,28.5,8332631,0
+BSX.US,D,20180425,000000,28.35,29.45,27.91,29.42,15887144,0
+BSX.US,D,20180426,000000,29.57,29.68,29.2,29.45,6884572,0
+BSX.US,D,20180427,000000,29.45,29.48,29.215,29.23,7468757,0
+BSX.US,D,20180430,000000,29.24,29.4,28.72,28.72,16530122,0
+BSX.US,D,20180501,000000,28.74,29.48,28.71,29.48,9709196,0
+BSX.US,D,20180502,000000,29.31,29.585,29.13,29.27,7367782,0
+BSX.US,D,20180503,000000,29.09,29.6,28.87,29.43,7967709,0
+BSX.US,D,20180504,000000,29.3,29.725,29.175,29.55,5138914,0
+BSX.US,D,20180507,000000,29.58,30.155,29.57,29.94,5734905,0
+BSX.US,D,20180508,000000,29.78,29.91,29.55,29.83,5647054,0
+BSX.US,D,20180509,000000,29.93,29.995,29.64,29.83,4007900,0
+BSX.US,D,20180510,000000,29.95,30.29,29.795,30.28,4569723,0
+BSX.US,D,20180511,000000,30.13,30.405,29.82,29.97,6404923,0
+BSX.US,D,20180514,000000,29.73,30.35,29.73,29.86,8855673,0
+BSX.US,D,20180515,000000,29.7,29.77,29.415,29.62,5272361,0
+BSX.US,D,20180516,000000,29.71,30.16,29.545,29.97,7238206,0
+BSX.US,D,20180517,000000,29.95,30.485,29.84,30.32,7304374,0
+BSX.US,D,20180518,000000,30.29,30.63,30.2,30.45,3984414,0
+BSX.US,D,20180521,000000,30.55,30.84,30.455,30.65,7187505,0
+BSX.US,D,20180522,000000,30.7,30.73,30.235,30.27,7567221,0
+BSX.US,D,20180523,000000,30.2,30.46,30.185,30.46,4660101,0
+BSX.US,D,20180524,000000,30.46,30.57,30.3,30.4,3234413,0
+BSX.US,D,20180525,000000,30.38,30.485,30.24,30.31,2685722,0
+BSX.US,D,20180529,000000,30.1,30.345,29.96,30.2,3882545,0
+BSX.US,D,20180530,000000,30.32,30.58,30.215,30.51,4794154,0
+BSX.US,D,20180531,000000,30.34,31.02,30.31,30.39,7302081,0
+BSX.US,D,20180601,000000,30.64,30.66,30.3,30.59,7102776,0
+BSX.US,D,20180604,000000,30.79,30.81,30.38,30.6,4085178,0
+BSX.US,D,20180605,000000,30.62,30.83,30.49,30.72,6452443,0
+BSX.US,D,20180606,000000,30.8,30.9,30.59,30.8,6337604,0
+BSX.US,D,20180607,000000,30.91,31.18,30.43,31.03,10856075,0
+BSX.US,D,20180608,000000,31.07,31.975,31.04,31.95,14035809,0
+BSX.US,D,20180611,000000,31.97,37.3,31.77,34.32,34449399,0
+BSX.US,D,20180612,000000,34.91,35.21,33.71,33.84,21974322,0
+BSX.US,D,20180613,000000,31.67,32.66,31.55,31.73,22257009,0
+BSX.US,D,20180614,000000,32.29,32.76,32.175,32.51,12428830,0
+BSX.US,D,20180615,000000,32.59,32.985,32.35,32.96,12738411,0
+BSX.US,D,20180618,000000,32.64,32.73,31.8,32.29,6433028,0
+BSX.US,D,20180619,000000,31.97,32.1,31.79,31.92,6482772,0
+BSX.US,D,20180620,000000,31.95,32.53,31.87,32.23,6642475,0
+BSX.US,D,20180621,000000,32.28,32.575,32.05,32.15,4500780,0
+BSX.US,D,20180622,000000,32.33,33.03,32.22,32.62,9684104,0
+BSX.US,D,20180625,000000,32.61,32.62,31.88,32.12,4098076,0
+BSX.US,D,20180626,000000,32.18,32.255,31.85,32,5636438,0
+BSX.US,D,20180627,000000,32.21,32.645,31.85,31.85,5918826,0
+BSX.US,D,20180628,000000,31.87,32.63,31.78,32.5,5674082,0
+BSX.US,D,20180629,000000,32.5,32.88,32.42,32.7,8656960,0
+BSX.US,D,20180702,000000,32.51,32.91,32.35,32.83,4860858,0
+BSX.US,D,20180703,000000,32.94,33.35,32.85,33.21,4172956,0
+BSX.US,D,20180705,000000,33.23,33.65,32.7,33.22,6763279,0
+BSX.US,D,20180706,000000,33.39,33.76,33.31,33.61,4170725,0
+BSX.US,D,20180709,000000,33.82,33.975,33.58,33.79,3770748,0
+BSX.US,D,20180710,000000,33.94,34.09,33.52,33.56,6806983,0
+BSX.US,D,20180711,000000,33.22,33.52,33.1,33.34,4038278,0
+BSX.US,D,20180712,000000,33.69,33.785,33.32,33.34,4704227,0
+BSX.US,D,20180713,000000,33.56,33.65,33.26,33.35,4994380,0
+BSX.US,D,20180716,000000,33.15,33.35,32.91,33.15,7234801,0
+BSX.US,D,20180717,000000,33.16,34.16,33.11,33.95,8800409,0
+BSX.US,D,20180718,000000,33.95,34.15,33.48,33.74,6430940,0
+BSX.US,D,20180719,000000,33.73,33.865,33.605,33.72,2756800,0
+BSX.US,D,20180720,000000,33.54,33.99,33.54,33.77,5196792,0
+BSX.US,D,20180723,000000,33.72,33.865,33.42,33.71,5941352,0
+BSX.US,D,20180724,000000,33.79,33.86,33.23,33.57,9193553,0
+BSX.US,D,20180725,000000,32.27,34.34,32.27,34.32,12278337,0
+BSX.US,D,20180726,000000,34.5,34.63,34.08,34.33,6327940,0
+BSX.US,D,20180727,000000,34.38,34.4,33.5799,33.77,5504254,0
+BSX.US,D,20180730,000000,33.72,33.745,32.87,32.93,9844896,0
+BSX.US,D,20180731,000000,33.08,33.86,33.08,33.61,9438065,0
+BSX.US,D,20180801,000000,33.55,33.73,33.3,33.39,5737304,0
+BSX.US,D,20180802,000000,33.29,33.4,32.9,33.38,6269155,0
+BSX.US,D,20180803,000000,33.42,33.55,33.12,33.53,4425877,0
+BSX.US,D,20180806,000000,33.46,33.5,33.05,33.15,5421800,0
+BSX.US,D,20180807,000000,33.15,33.295,33.02,33.22,4189246,0
+BSX.US,D,20180808,000000,34.23,34.59,34.07,34.29,9790849,0
+BSX.US,D,20180809,000000,34.22,34.42,33.76,33.85,8309176,0
+BSX.US,D,20180810,000000,33.74,33.88,33.355,33.55,4485999,0
+BSX.US,D,20180813,000000,33.58,33.84,33.29,33.3,4552790,0
+BSX.US,D,20180814,000000,33.35,33.79,33.3,33.7,7462425,0
+BSX.US,D,20180815,000000,33.6,35.26,33.52,34.89,16216544,0
+BSX.US,D,20180816,000000,35,35.06,34.16,34.29,7195775,0
+BSX.US,D,20180817,000000,34.35,34.62,34.12,34.41,5113876,0
+BSX.US,D,20180820,000000,34.5,34.75,34.12,34.57,5244073,0
+BSX.US,D,20180821,000000,34.7,34.86,34.49,34.49,6884060,0
+BSX.US,D,20180822,000000,34.34,34.55,34.08,34.47,4153056,0
+BSX.US,D,20180823,000000,34.41,34.66,34.26,34.35,3732440,0
+BSX.US,D,20180824,000000,34.45,34.82,34.41,34.72,5511159,0
+BSX.US,D,20180827,000000,34.87,35.055,34.65,34.94,4225402,0
+BSX.US,D,20180828,000000,35.07,35.3,34.955,35.06,5539678,0
+BSX.US,D,20180829,000000,35.16,35.69,35.16,35.54,6682756,0
+BSX.US,D,20180830,000000,35.23,35.67,35.22,35.4,4220045,0
+BSX.US,D,20180831,000000,35.4,35.58,35.395,35.56,5012796,0
+BSX.US,D,20180904,000000,36.01,36.45,35.83,36.05,8512922,0
+BSX.US,D,20180905,000000,36.02,36.025,35.38,35.75,5798674,0
+BSX.US,D,20180906,000000,35.66,36.135,35.64,35.99,5033048,0
+BSX.US,D,20180907,000000,36.32,36.38,35.81,35.85,4512502,0
+BSX.US,D,20180910,000000,36.03,36.055,35.7,35.84,3765192,0
+BSX.US,D,20180911,000000,35.8,36.24,35.43,36.14,5396390,0
+BSX.US,D,20180912,000000,36.07,36.53,35.725,36.44,5704357,0
+BSX.US,D,20180913,000000,37.11,37.72,37.09,37.62,14332530,0
+BSX.US,D,20180914,000000,37.43,37.555,37.155,37.39,8119467,0
+BSX.US,D,20180917,000000,37.27,37.68,37.16,37.27,6155582,0
+BSX.US,D,20180918,000000,37.18,37.76,37.11,37.62,5847795,0
+BSX.US,D,20180919,000000,37.57,37.62,37.165,37.49,4633348,0
+BSX.US,D,20180920,000000,37.64,37.92,37.55,37.82,4742099,0
+BSX.US,D,20180921,000000,37.88,37.92,37.62,37.77,7887691,0
+BSX.US,D,20180924,000000,38,38.485,37.87,38.4,6910391,0
+BSX.US,D,20180925,000000,38.29,38.76,38.09,38.61,8731831,0
+BSX.US,D,20180926,000000,38.61,39.13,38.51,38.63,8444160,0
+BSX.US,D,20180927,000000,38.65,38.72,38.24,38.34,5881162,0
+BSX.US,D,20180928,000000,38.33,38.78,38.27,38.5,6482627,0
+BSX.US,D,20181001,000000,38.74,39.42,38.6,38.98,8289743,0
+BSX.US,D,20181002,000000,39.38,39.44,38.75,39.04,6064862,0
+BSX.US,D,20181003,000000,39.03,39.35,38.42,38.61,5930173,0
+BSX.US,D,20181004,000000,38.43,38.45,37.68,38,6461042,0
+BSX.US,D,20181005,000000,38.06,38.33,37.645,37.85,5306140,0
+BSX.US,D,20181008,000000,37.8,37.88,36.78,37.3,6896484,0
+BSX.US,D,20181009,000000,37.22,37.58,37.11,37.41,6492149,0
+BSX.US,D,20181010,000000,37.36,37.64,36.08,36.11,12220714,0
+BSX.US,D,20181011,000000,36.11,36.98,35.84,36,11330799,0
+BSX.US,D,20181012,000000,36.86,37.175,36.55,36.99,8744278,0
+BSX.US,D,20181015,000000,37.14,37.14,36.35,36.43,5792670,0
+BSX.US,D,20181016,000000,37.03,38.2,37.03,38.11,9195355,0
+BSX.US,D,20181017,000000,37.61,38.62,37.475,38,9311672,0
+BSX.US,D,20181018,000000,37.99,38.08,37.15,37.53,7009047,0
+BSX.US,D,20181019,000000,37.37,37.7,36.345,36.54,8448540,0
+BSX.US,D,20181022,000000,36.62,37.0007,36.31,36.62,6492768,0
+BSX.US,D,20181023,000000,36.19,36.315,35.28,36.03,10958087,0
+BSX.US,D,20181024,000000,36.52,37.22,35.63,35.68,12603115,0
+BSX.US,D,20181025,000000,35.85,36.65,35.2,36.39,8974908,0
+BSX.US,D,20181026,000000,35.95,36.285,35.01,35.83,9468127,0
+BSX.US,D,20181029,000000,36.36,36.62,34.74,35.38,11133727,0
+BSX.US,D,20181030,000000,35.19,35.95,35.01,35.91,8167260,0
+BSX.US,D,20181031,000000,36.32,36.86,35.965,36.14,9220556,0
+BSX.US,D,20181101,000000,36.42,37.09,36.045,36.99,9581174,0
+BSX.US,D,20181102,000000,37.24,37.59,36.54,36.81,4560864,0
+BSX.US,D,20181105,000000,36.97,37.32,36.18,36.36,4764871,0
+BSX.US,D,20181106,000000,36.26,36.8699,36.21,36.85,4151044,0
+BSX.US,D,20181107,000000,37.06,37.985,37,37.95,6746038,0
+BSX.US,D,20181108,000000,37.94,38.44,37.77,38.44,5021314,0
+BSX.US,D,20181109,000000,38.32,38.67,37.42,38.6,9208783,0
+BSX.US,D,20181112,000000,38.47,38.5,36.79,36.93,6556669,0
+BSX.US,D,20181113,000000,37.11,37.38,36.52,36.66,3622091,0
+BSX.US,D,20181114,000000,36.87,36.98,36.06,36.21,5520814,0
+BSX.US,D,20181115,000000,36,36.64,35.48,36.47,9055207,0
+BSX.US,D,20181116,000000,36.34,37.73,36.34,37.21,7537552,0
+BSX.US,D,20181119,000000,37.15,37.15,35.17,35.29,10485543,0
+BSX.US,D,20181120,000000,33.24,34.75,31.58,34.05,19874368,0
+BSX.US,D,20181121,000000,34.28,35.03,34.19,34.6,6972071,0
+BSX.US,D,20181123,000000,34.4,35.13,34.32,34.8,2313434,0
+BSX.US,D,20181126,000000,35.17,35.475,34.68,35.01,6987574,0
+BSX.US,D,20181127,000000,34.96,35.465,34.68,35.26,7796958,0
+BSX.US,D,20181128,000000,35.47,36.695,35.47,36.65,8455156,0
+BSX.US,D,20181129,000000,36.43,37.3,36.38,37.04,6152758,0
+BSX.US,D,20181130,000000,37.13,37.72,37.03,37.67,9795135,0
+BSX.US,D,20181203,000000,38.09,38.69,37.79,38.51,8315210,0
+BSX.US,D,20181204,000000,38.53,38.65,36.425,36.52,8966181,0
+BSX.US,D,20181206,000000,36,36.775,35.28,36.77,9679674,0
+BSX.US,D,20181207,000000,36.58,36.73,35.05,35.48,7395838,0
+BSX.US,D,20181210,000000,35.41,36.2,34.95,36.15,5738952,0
+BSX.US,D,20181211,000000,36.59,36.95,36.16,36.56,5806524,0
+BSX.US,D,20181212,000000,37.15,37.64,37,37.1,6993726,0
+BSX.US,D,20181213,000000,37.34,37.52,36.44,36.98,5070835,0
+BSX.US,D,20181214,000000,36.6,36.6,35.54,35.8,6822494,0
+BSX.US,D,20181217,000000,35.48,35.48,33.87,34.05,9913194,0
+BSX.US,D,20181218,000000,34.61,35.05,33.99,34.31,9258645,0
+BSX.US,D,20181219,000000,34.52,35.1,33.41,33.98,7302858,0
+BSX.US,D,20181220,000000,33.82,33.9492,32.86,33.26,9200748,0
+BSX.US,D,20181221,000000,33.26,33.67,32.565,32.83,14305331,0
+BSX.US,D,20181224,000000,32.6,32.78,31.56,31.73,4004958,0
+BSX.US,D,20181226,000000,31.9,33.68,31.78,33.68,6578184,0
+BSX.US,D,20181227,000000,33.15,34.48,33.01,34.48,7353562,0
+BSX.US,D,20181228,000000,34.76,35.15,34.24,34.67,6442041,0
+BSX.US,D,20181231,000000,34.92,35.34,34.79,35.34,4434571,0
+BSX.US,D,20190102,000000,34.65,34.86,34.06,34.46,6336937,0
+BSX.US,D,20190103,000000,34.24,34.32,32.73,32.91,10488852,0
+BSX.US,D,20190104,000000,33.42,34.4,33.42,34.21,8072508,0
+BSX.US,D,20190107,000000,34.34,34.955,34.185,34.42,6473938,0
+BSX.US,D,20190108,000000,34.9,35.505,34.5726,35.38,10263817,0
+BSX.US,D,20190109,000000,35.67,36.33,35.52,35.88,7518134,0
+BSX.US,D,20190110,000000,35.68,35.985,35.37,35.95,5123602,0
+BSX.US,D,20190111,000000,35.64,35.77,35.19,35.56,5494505,0
+BSX.US,D,20190114,000000,35.27,35.565,35.08,35.31,3817444,0
+BSX.US,D,20190115,000000,35.42,36.89,35.41,36.72,10873894,0
+BSX.US,D,20190116,000000,36.74,36.87,36.465,36.62,5535844,0
+BSX.US,D,20190117,000000,36.81,37.245,36.42,36.81,6405165,0
+BSX.US,D,20190118,000000,37.13,37.77,36.67,37.69,9464760,0
+BSX.US,D,20190122,000000,37.14,37.52,36.92,37.26,5865945,0
+BSX.US,D,20190123,000000,37.46,37.61,36.6943,37.19,3862688,0
+BSX.US,D,20190124,000000,37.27,37.54,37.15,37.23,5939762,0
+BSX.US,D,20190125,000000,37.41,37.7,37.2964,37.45,3919156,0
+BSX.US,D,20190128,000000,37.2,37.2,36.68,36.85,5259010,0
+BSX.US,D,20190129,000000,36.83,37.11,36.59,37.01,8032924,0
+BSX.US,D,20190130,000000,37.15,37.62,37,37.42,13212457,0
+BSX.US,D,20190131,000000,37.47,38.245,37.4,38.15,10807106,0
+BSX.US,D,20190201,000000,38.15,38.38,37.71,37.93,6005151,0
+BSX.US,D,20190204,000000,37.84,38.05,37.59,37.93,6793987,0
+BSX.US,D,20190205,000000,38.07,38.14,37.58,37.75,11034201,0
+BSX.US,D,20190206,000000,37.3,39.02,37.25,38.77,11376577,0
+BSX.US,D,20190207,000000,38.39,39.09,38.15,38.85,9183551,0
+BSX.US,D,20190208,000000,38.44,39.23,38.39,39.19,6419654,0
+BSX.US,D,20190211,000000,39.31,39.59,39.105,39.31,5841954,0
+BSX.US,D,20190212,000000,39.5,40.3299,39.4213,40.04,7507286,0
+BSX.US,D,20190213,000000,40.11,40.24,39.39,39.6,6236764,0
+BSX.US,D,20190214,000000,39.5,40.07,39.36,39.92,5203278,0
+BSX.US,D,20190215,000000,40.32,40.32,39.7,40.01,10376243,0
+BSX.US,D,20190219,000000,40.03,40.19,39.79,39.86,4050673,0
+BSX.US,D,20190220,000000,39.86,40.3,39.61,40.11,7687455,0
+BSX.US,D,20190221,000000,39.94,40.22,39.835,40.12,8418015,0
+BSX.US,D,20190222,000000,40.27,40.81,40.17,40.52,9321450,0
+BSX.US,D,20190225,000000,40.65,40.75,39.99,39.99,12139015,0
+BSX.US,D,20190226,000000,40,40,39.55,39.86,4397267,0
+BSX.US,D,20190227,000000,39.64,40.12,39.6,39.93,5260191,0
+BSX.US,D,20190228,000000,39.88,40.32,39.76,40.12,5797311,0
+BSX.US,D,20190301,000000,40.48,40.9,40.14,40.75,5828016,0
+BSX.US,D,20190304,000000,40.93,41,39.675,40.3,7911599,0
+BSX.US,D,20190305,000000,40.31,40.48,40.02,40.19,4268687,0
+BSX.US,D,20190306,000000,40.25,40.27,39.655,39.78,3914281,0
+BSX.US,D,20190307,000000,39.75,39.91,39.36,39.59,4793555,0
+BSX.US,D,20190308,000000,39.33,39.56,38.985,39.51,4583118,0
+BSX.US,D,20190311,000000,39.72,39.98,39.51,39.9,4580112,0
+BSX.US,D,20190312,000000,39.99,40.39,39.855,40.26,3474191,0
+BSX.US,D,20190313,000000,40.42,40.77,40.13,40.23,6060477,0
+BSX.US,D,20190314,000000,40.19,40.23,39.875,40.05,6345712,0
+BSX.US,D,20190315,000000,40.11,40.67,40.07,40.21,9811743,0
+BSX.US,D,20190318,000000,39.98,40,37.69,37.97,19132324,0
+BSX.US,D,20190319,000000,38.12,38.535,37.61,38.17,10570113,0
+BSX.US,D,20190320,000000,38.11,38.265,37.635,37.86,9626787,0
+BSX.US,D,20190321,000000,37.71,38.26,37.6201,38.15,8094259,0
+BSX.US,D,20190322,000000,38.1,38.13,37.28,37.3,6679932,0
+BSX.US,D,20190325,000000,37.3,37.82,37.1,37.64,8377955,0
+BSX.US,D,20190326,000000,38.07,38.595,37.74,37.84,7302504,0
+BSX.US,D,20190327,000000,37.85,38.095,37.31,37.49,4763625,0
+BSX.US,D,20190328,000000,37.64,37.95,37.41,37.92,4708811,0
+BSX.US,D,20190329,000000,38.15,38.65,37.985,38.38,7767907,0
+BSX.US,D,20190401,000000,38.82,39,38.5,38.66,11464908,0
+BSX.US,D,20190402,000000,38.7,38.7,38.34,38.52,5725347,0
+BSX.US,D,20190403,000000,38.7,38.74,38.145,38.33,6895781,0
+BSX.US,D,20190404,000000,38.45,38.45,37.8,38.16,4049865,0
+BSX.US,D,20190405,000000,38.23,38.31,37.93,38.16,4630187,0
+BSX.US,D,20190408,000000,38.1,38.21,37.7,38.15,4870844,0
+BSX.US,D,20190409,000000,38.06,38.35,37.94,38.21,4627534,0
+BSX.US,D,20190410,000000,38.24,38.58,38.1875,38.36,5896182,0
+BSX.US,D,20190411,000000,38.5,38.51,37.865,37.92,4887601,0
+BSX.US,D,20190412,000000,37.95,38.045,37.57,37.73,4800065,0
+BSX.US,D,20190415,000000,37.81,37.905,37.49,37.81,5124149,0
+BSX.US,D,20190416,000000,38.1,38.25,35.6,36.17,32945471,0
+BSX.US,D,20190417,000000,35.8,36.33,34.847,34.91,16029721,0
+BSX.US,D,20190418,000000,35.08,35.52,34.345,35.11,10280978,0
+BSX.US,D,20190422,000000,34.9,35.425,34.63,34.93,7824238,0
+BSX.US,D,20190423,000000,35.11,35.895,34.96,35.89,13873959,0
+BSX.US,D,20190424,000000,35,36.14,34.785,35.44,19865526,0
+BSX.US,D,20190425,000000,35.47,37.15,35.43,36.93,13209911,0
+BSX.US,D,20190426,000000,37.17,37.49,36.8,37.38,9621611,0
+BSX.US,D,20190429,000000,37.27,37.56,36.65,36.73,6017952,0
+BSX.US,D,20190430,000000,36.78,37.185,36.59,37.12,7938896,0
+BSX.US,D,20190501,000000,37.11,37.14,36.34,36.38,6080986,0
+BSX.US,D,20190502,000000,36.25,36.89,36.11,36.89,10698571,0
+BSX.US,D,20190503,000000,37.05,37.3,36.84,37.2,7869321,0
+BSX.US,D,20190506,000000,36.57,37.47,36.51,37.37,7742255,0
+BSX.US,D,20190507,000000,37.08,37.25,36.47,36.77,6402978,0
+BSX.US,D,20190508,000000,36.75,37.21,36.37,36.7,7128881,0
+BSX.US,D,20190509,000000,36.34,37.11,36.07,37.07,8510493,0
+BSX.US,D,20190510,000000,36.82,36.9,35.88,36.58,7458652,0
+BSX.US,D,20190513,000000,36.3,36.37,35.88,35.97,5475964,0
+BSX.US,D,20190514,000000,36.2,37.12,36.1,36.76,6567209,0
+BSX.US,D,20190515,000000,36.64,37.38,36.6,37.07,8536891,0
+BSX.US,D,20190516,000000,37.21,38.31,37.21,37.62,7498805,0
+BSX.US,D,20190517,000000,37.08,37.88,37.07,37.32,5482060,0
+BSX.US,D,20190520,000000,37.15,37.385,36.8073,37.29,5053399,0
+BSX.US,D,20190521,000000,37.63,37.88,37.41,37.7,7933020,0
+BSX.US,D,20190522,000000,37.65,37.89,37.445,37.73,3714170,0
+BSX.US,D,20190523,000000,37.68,37.81,37.29,37.79,6282454,0
+BSX.US,D,20190524,000000,37.7,38.65,37.675,38.47,8232433,0
+BSX.US,D,20190528,000000,38.54,39.16,38.335,38.45,14470380,0
+BSX.US,D,20190529,000000,38.4,38.5,37.7,38.07,6052452,0
+BSX.US,D,20190530,000000,38.21,38.68,38.02,38.44,6964456,0
+BSX.US,D,20190531,000000,38.16,38.59,37.615,38.41,6825941,0
+BSX.US,D,20190603,000000,38.48,38.67,38.08,38.29,5730807,0
+BSX.US,D,20190604,000000,38.76,39.14,38.21,39.05,6982019,0
+BSX.US,D,20190605,000000,39.19,40.16,39.1786,40.01,11081602,0
+BSX.US,D,20190606,000000,40.12,40.94,39.63,40.54,12114685,0
+BSX.US,D,20190607,000000,40.83,41.64,40.75,41.28,17415488,0
+BSX.US,D,20190610,000000,41.18,41.79,41.18,41.45,8012411,0
+BSX.US,D,20190611,000000,41.68,41.995,40.82,41.17,8341713,0
+BSX.US,D,20190612,000000,41.14,41.4765,40.45,40.8,7019089,0
+BSX.US,D,20190613,000000,40.81,40.9599,40.38,40.66,7260904,0
+BSX.US,D,20190614,000000,40.76,40.95,40.33,40.42,5410026,0
+BSX.US,D,20190617,000000,40.46,40.74,40.32,40.68,3746010,0
+BSX.US,D,20190618,000000,41.04,41.685,40.88,40.94,5983033,0
+BSX.US,D,20190619,000000,40.8,41.77,40.58,41.66,6328720,0
+BSX.US,D,20190620,000000,41.99,42.4,41.49,41.86,6131648,0
+BSX.US,D,20190621,000000,41.8,41.86,41.32,41.69,8605754,0
+BSX.US,D,20190624,000000,41.57,42.03,41.52,42.01,5406961,0
+BSX.US,D,20190625,000000,42.06,42.32,41.7,41.72,5624524,0
+BSX.US,D,20190626,000000,41.69,41.71,40.67,41.39,6176854,0
+BSX.US,D,20190627,000000,41.77,42.27,41.52,41.93,8356886,0
+BSX.US,D,20190628,000000,41.95,43.02,41.87,42.98,12753860,0
+BSX.US,D,20190701,000000,43.41,43.66,42.63,42.9,7523287,0
+BSX.US,D,20190702,000000,43.05,43.27,42.355,42.69,7757278,0
+BSX.US,D,20190703,000000,42.73,42.82,42.37,42.63,3683617,0
+BSX.US,D,20190705,000000,42.42,42.7,42.3,42.62,4121651,0
+BSX.US,D,20190708,000000,42.34,42.715,42.22,42.61,6206470,0
+BSX.US,D,20190709,000000,42.45,43.1,42.425,43.06,5833922,0
+BSX.US,D,20190710,000000,43.02,43.2664,42.62,42.89,6689522,0
+BSX.US,D,20190711,000000,43.16,43.21,42.64,43.2,4745296,0
+BSX.US,D,20190712,000000,43.14,43.21,42.085,42.25,8970563,0
+BSX.US,D,20190715,000000,42.27,42.67,42.1,42.45,4466068,0
+BSX.US,D,20190716,000000,42.57,42.68,41.83,41.86,4966362,0
+BSX.US,D,20190717,000000,42.12,42.45,42.03,42.24,6087708,0
+BSX.US,D,20190718,000000,42.64,42.94,42.04,42.64,6095906,0
+BSX.US,D,20190719,000000,42.85,42.95,42.175,42.25,6840053,0
+BSX.US,D,20190722,000000,42.47,42.75,42.31,42.5,5290999,0
+BSX.US,D,20190723,000000,42.7,42.88,42.34,42.88,6836699,0
+BSX.US,D,20190724,000000,42.06,42.915,41.53,42.87,8422148,0
+BSX.US,D,20190725,000000,42.88,43,41.97,42.01,6209420,0
+BSX.US,D,20190726,000000,42.39,42.56,41.87,42.08,4943200,0
+BSX.US,D,20190729,000000,42,42.4,41.88,42.29,3951645,0
+BSX.US,D,20190730,000000,42.11,42.87,41.87,42.86,4635168,0
+BSX.US,D,20190731,000000,42.84,43.165,42.06,42.46,6861531,0
+BSX.US,D,20190801,000000,42.48,43.53,41.91,42.61,7800446,0
+BSX.US,D,20190802,000000,42.63,42.83,42.16,42.75,5341256,0
+BSX.US,D,20190805,000000,42.19,42.32,40.905,41.36,7200056,0
+BSX.US,D,20190806,000000,41.63,42.33,41.4,42.33,4301469,0
+BSX.US,D,20190807,000000,42,42.41,41.1,42.18,5671917,0
+BSX.US,D,20190808,000000,42.32,42.86,42.24,42.76,5057700,0
+BSX.US,D,20190809,000000,42.71,43.46,42.65,43.2,4827247,0
+BSX.US,D,20190812,000000,43.1,43.15,42.26,42.335,3139804,0
+BSX.US,D,20190813,000000,42.28,43.105,42.17,42.86,3449020,0
+BSX.US,D,20190814,000000,42.43,42.52,41.41,41.43,5677036,0
+BSX.US,D,20190815,000000,41.48,42.09,41.35,41.87,4467252,0
+BSX.US,D,20190816,000000,42.18,42.42,41.87,42.15,3274945,0
+BSX.US,D,20190819,000000,43.07,43.07,42.45,42.74,2755449,0
+BSX.US,D,20190820,000000,42.74,43.2,42.47,42.5,4168875,0
+BSX.US,D,20190821,000000,42.78,42.86,42.32,42.55,3742733,0
+BSX.US,D,20190822,000000,42.69,42.94,42.32,42.69,3333786,0
+BSX.US,D,20190823,000000,42.69,42.72,41,41.17,5308114,0
+BSX.US,D,20190826,000000,41.53,41.87,41.28,41.85,3434774,0
+BSX.US,D,20190827,000000,42.03,42.34,41.935,42.22,5996740,0
+BSX.US,D,20190828,000000,42,42.72,41.955,42.49,4208132,0
+BSX.US,D,20190829,000000,42.83,43.41,42.49,42.84,5804908,0
+BSX.US,D,20190830,000000,43.03,43.23,42.5,42.73,3234418,0
+BSX.US,D,20190903,000000,42.5,42.65,41.31,41.67,4695509,0
+BSX.US,D,20190904,000000,42.04,42.09,41.37,42.05,3490907,0
+BSX.US,D,20190905,000000,42.54,42.675,42.14,42.61,4867007,0
+BSX.US,D,20190906,000000,42.95,43.84,42.63,43.45,6349373,0
+BSX.US,D,20190909,000000,43.49,43.55,41.63,41.74,6171451,0
+BSX.US,D,20190910,000000,41.28,41.36,39.83,41.3,10912248,0
+BSX.US,D,20190911,000000,41.56,42.38,41.23,42.3,6370370,0
+BSX.US,D,20190912,000000,42.67,43.05,42.2,42.24,5676761,0
+BSX.US,D,20190913,000000,42.11,42.45,41.56,41.81,4535393,0
+BSX.US,D,20190916,000000,41.73,42.02,41.45,41.94,3097038,0
+BSX.US,D,20190917,000000,42.03,42.64,41.96,42.32,3943535,0
+BSX.US,D,20190918,000000,42.42,42.94,42.275,42.9,3984372,0
+BSX.US,D,20190919,000000,42.97,43.15,42.79,43.06,6475996,0
+BSX.US,D,20190920,000000,43.29,43.395,42.85,43.29,8006073,0
+BSX.US,D,20190923,000000,43.1,43.38,42.89,43.15,4314424,0
+BSX.US,D,20190924,000000,43.45,43.65,42.05,42.33,6527504,0
+BSX.US,D,20190925,000000,42.34,42.55,41.94,42.2,4454999,0
+BSX.US,D,20190926,000000,42.44,42.755,42.02,42.35,5208332,0
+BSX.US,D,20190927,000000,42.45,42.46,39.75,40.31,10846181,0
+BSX.US,D,20190930,000000,40.41,41.06,40.22,40.69,8029296,0
+BSX.US,D,20191001,000000,40.93,41.38,40.105,40.24,6123800,0
+BSX.US,D,20191002,000000,39.77,39.905,38.9,39.15,8431489,0
+BSX.US,D,20191003,000000,39.09,39.83,38.9,39.75,5536149,0
+BSX.US,D,20191004,000000,40.04,40.715,39.89,40.53,6235817,0
+BSX.US,D,20191007,000000,40.35,40.51,40.105,40.35,3616638,0
+BSX.US,D,20191008,000000,40.05,40.23,37.78,37.87,19613371,0
+BSX.US,D,20191009,000000,38.3,38.88,38.23,38.61,8652886,0
+BSX.US,D,20191010,000000,38.29,38.57,37.645,37.98,17401253,0
+BSX.US,D,20191011,000000,38.32,38.945,38.11,38.23,16058114,0
+BSX.US,D,20191014,000000,38.28,38.52,37.95,37.97,5517352,0
+BSX.US,D,20191015,000000,38.38,38.655,37.76,38.46,10241455,0
+BSX.US,D,20191016,000000,38.22,38.4,37.8684,38.18,14838164,0
+BSX.US,D,20191017,000000,38.43,38.56,38.125,38.17,6337983,0
+BSX.US,D,20191018,000000,38.27,38.66,38.01,38.47,10584809,0
+BSX.US,D,20191021,000000,38.67,38.95,38.5,38.65,8770058,0
+BSX.US,D,20191022,000000,38.9,38.935,38.085,38.18,9868865,0
+BSX.US,D,20191023,000000,40.75,41.24,39.77,40.09,21369887,0
+BSX.US,D,20191024,000000,40.22,40.72,39.89,40.54,10835350,0
+BSX.US,D,20191025,000000,40.48,41.24,40.26,40.85,6548950,0
+BSX.US,D,20191028,000000,40.85,41.68,40.81,41.57,6527825,0
+BSX.US,D,20191029,000000,41.36,42.11,41.25,41.75,4831266,0
+BSX.US,D,20191030,000000,41.86,42.04,41.37,42.01,4275049,0
+BSX.US,D,20191031,000000,41.92,42.07,41.605,41.7,5321689,0
+BSX.US,D,20191101,000000,42.05,42.42,41.41,41.51,7382379,0
+BSX.US,D,20191104,000000,41.71,41.71,40.815,40.98,6187154,0
+BSX.US,D,20191105,000000,40.9,40.96,40.155,40.59,5801154,0
+BSX.US,D,20191106,000000,40.75,40.97,40.19,40.72,4296049,0
+BSX.US,D,20191107,000000,40.76,41.03,40.3331,40.72,4586078,0
+BSX.US,D,20191108,000000,40.61,40.86,40.41,40.51,3235631,0
+BSX.US,D,20191111,000000,40.32,40.79,40.04,40.17,5199655,0
+BSX.US,D,20191112,000000,40.22,41.29,40.17,41.22,7076912,0
+BSX.US,D,20191113,000000,41.28,41.55,41.01,41.42,5149881,0
+BSX.US,D,20191114,000000,41.45,41.66,41.26,41.57,4674451,0
+BSX.US,D,20191115,000000,41.89,42.32,41.56,42.31,7514497,0
+BSX.US,D,20191118,000000,42.36,43.49,42.17,42.29,11969782,0
+BSX.US,D,20191119,000000,42.36,42.725,42.07,42.63,5389692,0
+BSX.US,D,20191120,000000,42.59,42.84,42.305,42.61,5274366,0
+BSX.US,D,20191121,000000,42.49,42.56,41.872,42.36,3935791,0
+BSX.US,D,20191122,000000,42.48,42.55,41.645,41.85,5655492,0
+BSX.US,D,20191125,000000,42.1,42.89,41.99,42.85,5029907,0
+BSX.US,D,20191126,000000,42.86,42.88,42.6,42.83,5847856,0
+BSX.US,D,20191127,000000,43,43.33,42.89,43.21,4736007,0
+BSX.US,D,20191129,000000,43.15,43.35,42.87,43.25,2375455,0
+BSX.US,D,20191202,000000,43.33,43.4,42.35,42.72,4920773,0
+BSX.US,D,20191203,000000,42.31,42.785,42.22,42.61,3262065,0
+BSX.US,D,20191204,000000,42.82,43.12,42.71,43.01,3657669,0
+BSX.US,D,20191205,000000,43.06,43.41,42.57,43.26,5409225,0
+BSX.US,D,20191206,000000,43.55,44.215,43.36,44.08,7951403,0
+BSX.US,D,20191209,000000,44.07,44.17,43.66,43.71,9853398,0
+BSX.US,D,20191210,000000,43.73,44.31,43.5,44.01,5704839,0
+BSX.US,D,20191211,000000,44,44.04,43.765,43.82,5844163,0
+BSX.US,D,20191212,000000,43.81,44.85,43.78,44.67,7023052,0
+BSX.US,D,20191213,000000,44.45,45.27,44.4,45.09,7538964,0
+BSX.US,D,20191216,000000,45.45,45.68,45.14,45.2,8569449,0
+BSX.US,D,20191217,000000,45.0927,45.21,44.485,44.75,9109463,0
+BSX.US,D,20191218,000000,44.87,44.905,44.64,44.74,4932617,0
+BSX.US,D,20191219,000000,44.18,44.96,44.13,44.83,6883102,0
+BSX.US,D,20191220,000000,45.26,46.62,45.075,45.37,14231759,0
+BSX.US,D,20191223,000000,45.48,45.48,44.81,45.22,5062114,0
+BSX.US,D,20191224,000000,45.22,45.41,45.14,45.31,1036798,0
+BSX.US,D,20191226,000000,45.34,45.34,45.01,45.26,2009166,0
+BSX.US,D,20191227,000000,45.4,45.42,45.11,45.22,2123408,0
+BSX.US,D,20191230,000000,45.31,45.365,44.94,44.99,3868241,0
+BSX.US,D,20191231,000000,44.95,45.23,44.72,45.22,3725817,0
+BSX.US,D,20200102,000000,45.5,45.59,44.935,45.33,5761064,0
+BSX.US,D,20200103,000000,44.52,45.21,44.35,44.98,4704213,0
+BSX.US,D,20200106,000000,44.85,45.57,44.6784,45.35,5768878,0
+BSX.US,D,20200107,000000,45.12,45.58,44.97,45.4,4299106,0
+BSX.US,D,20200108,000000,45.6,46.06,45.47,45.64,5071839,0
+BSX.US,D,20200109,000000,45.96,46.13,45.49,45.71,7225830,0
+BSX.US,D,20200110,000000,45.95,46.11,45.55,45.67,5492725,0
+BSX.US,D,20200113,000000,45.65,45.73,45.36,45.47,4877623,0
+BSX.US,D,20200114,000000,42.41,42.8171,41.65,42.66,27589836,0
+BSX.US,D,20200115,000000,42.81,42.83,42.34,42.57,12805566,0
+BSX.US,D,20200116,000000,42.71,43.33,42.66,43.2,11654556,0
+BSX.US,D,20200117,000000,43.2,44.31,43.14,44.28,15909751,0
+BSX.US,D,20200121,000000,44.18,44.39,43.76,44.07,8589987,0
+BSX.US,D,20200122,000000,44.41,44.435,43.96,44.05,6515217,0
+BSX.US,D,20200123,000000,43.92,44.03,43.185,43.57,6366664,0
+BSX.US,D,20200124,000000,43.6,43.695,43.035,43.21,4022279,0
+BSX.US,D,20200127,000000,42.5,43.125,42.35,42.65,5672445,0
+BSX.US,D,20200128,000000,42.75,43.59,42.63,43.45,7223118,0
+BSX.US,D,20200129,000000,43.63,44.2,43.42,43.95,6629622,0
+BSX.US,D,20200130,000000,43.5,43.77,43.115,43.41,8792451,0
+BSX.US,D,20200131,000000,43.29,43.3,41.785,41.87,12425026,0
+BSX.US,D,20200203,000000,42.17,42.56,42.1,42.23,8763371,0
+BSX.US,D,20200204,000000,42.83,43.2,42.7,42.88,9126105,0
+BSX.US,D,20200205,000000,43.05,43.33,42.44,42.62,13227113,0
+BSX.US,D,20200206,000000,42.6,43.235,42.24,43.01,6994231,0
+BSX.US,D,20200207,000000,42.75,42.945,41.945,42.19,8381663,0
+BSX.US,D,20200210,000000,42.02,42.525,41.8836,42.22,6151669,0
+BSX.US,D,20200211,000000,42.32,42.665,42.105,42.57,4861097,0
+BSX.US,D,20200212,000000,42.61,42.75,42.225,42.23,8374140,0
+BSX.US,D,20200213,000000,42.17,42.47,41.81,42.18,6406653,0
+BSX.US,D,20200214,000000,42.2,42.41,42.075,42.31,7289964,0
+BSX.US,D,20200218,000000,42.25,42.365,41.65,42.16,8024501,0
+BSX.US,D,20200219,000000,42.31,43.44,42.28,43.02,7412015,0
+BSX.US,D,20200220,000000,43.02,43.16,42.0258,42.5,6123492,0
+BSX.US,D,20200221,000000,42.26,42.85,42.04,42.62,7282369,0
+BSX.US,D,20200224,000000,41.48,41.9,40.925,41.08,6536660,0
+BSX.US,D,20200225,000000,41.15,41.32,39.705,39.91,8745553,0
+BSX.US,D,20200226,000000,40.37,40.6,39.37,39.39,10063275,0
+BSX.US,D,20200227,000000,38.62,39.575,37.89,37.92,15338263,0
+BSX.US,D,20200228,000000,37.09,37.54,36.255,37.39,19871242,0
+BSX.US,D,20200302,000000,37.6,38.27,36.71,38.27,14333746,0
+BSX.US,D,20200303,000000,38.3,39.36,36.56,37.23,13875542,0
+BSX.US,D,20200304,000000,38.05,38.78,37.23,38.75,10112532,0
+BSX.US,D,20200305,000000,37.99,37.99,36.35,37.46,20434807,0
+BSX.US,D,20200306,000000,36.14,37.7,35.88,37.6,17949132,0
+BSX.US,D,20200309,000000,34.92,35.1,33.6714,34.09,15378749,0
+BSX.US,D,20200310,000000,35.92,35.92,33.73,35.18,13372160,0
+BSX.US,D,20200311,000000,34.17,34.79,33.47,33.86,20113337,0
+BSX.US,D,20200312,000000,31.63,33.525,30.57,31,23545595,0
+BSX.US,D,20200313,000000,32.48,32.71,29.35,32.33,17420960,0
+BSX.US,D,20200316,000000,28.72,29.23,27.16,27.55,17232094,0
+BSX.US,D,20200317,000000,28.1,29.04,26.343,28.79,18097290,0
+BSX.US,D,20200318,000000,26.98,27.7,25.41,27.24,18167777,0
+BSX.US,D,20200319,000000,26.74,28.87,25.51,28.27,12088636,0
+BSX.US,D,20200320,000000,28.63,28.78,27.1,27.24,11223216,0
+BSX.US,D,20200323,000000,26.9,27.19,24.1,25.83,17190915,0
+BSX.US,D,20200324,000000,26.81,28.63,26.77,28.22,16752770,0
+BSX.US,D,20200325,000000,28.12,31.24,27.28,29.92,19681678,0
+BSX.US,D,20200326,000000,30.31,31.82,30.06,31.42,13137524,0
+BSX.US,D,20200327,000000,30.32,31.39,29.47,30.61,11232797,0
+BSX.US,D,20200330,000000,30.77,31.845,29.56,31.64,12193031,0
+BSX.US,D,20200331,000000,31.54,33.25,31.03,32.63,14181014,0
+BSX.US,D,20200401,000000,31.62,31.88,29.93,30.19,9990663,0
+BSX.US,D,20200402,000000,30.01,31.46,29.65,31.05,12401927,0
+BSX.US,D,20200403,000000,30.82,31.52,30.63,31.17,10895507,0
+BSX.US,D,20200406,000000,32.91,33.19,32.49,32.88,13647063,0
+BSX.US,D,20200407,000000,34.33,35.72,33.38,33.69,21342429,0
+BSX.US,D,20200408,000000,33.99,35.7,33.7,35.13,13608696,0
+BSX.US,D,20200409,000000,35.25,37.24,34.99,36.83,19098850,0
+BSX.US,D,20200413,000000,36.58,36.75,34.4,35.21,11990394,0
+BSX.US,D,20200414,000000,35.81,36.45,35.43,35.92,12337161,0
+BSX.US,D,20200415,000000,35.19,35.24,34.19,34.79,9994269,0
+BSX.US,D,20200416,000000,35.03,35.58,34.82,35.45,8086402,0
+BSX.US,D,20200417,000000,36.65,38.465,36.65,38.29,19998042,0
+BSX.US,D,20200420,000000,37.82,38.48,37.248,37.25,10392395,0
+BSX.US,D,20200421,000000,36.19,36.63,35,35.05,11514937,0
+BSX.US,D,20200422,000000,35.53,35.89,34.37,35.49,10398185,0
+BSX.US,D,20200423,000000,35.89,36.755,35.805,36.4,8425173,0
+BSX.US,D,20200424,000000,36.78,37.27,36.46,36.9,8100873,0
+BSX.US,D,20200427,000000,37.18,37.44,36.64,37,10040408,0
+BSX.US,D,20200428,000000,37.42,37.5,35.85,35.93,8984227,0
+BSX.US,D,20200429,000000,36.8,37.88,36.29,37.43,12659949,0
+BSX.US,D,20200430,000000,36.88,37.77,36.69,37.48,11143152,0
+BSX.US,D,20200501,000000,36.95,36.97,35.76,35.99,7484876,0
+BSX.US,D,20200504,000000,35.71,36.06,35.44,35.83,5631418,0
+BSX.US,D,20200505,000000,36.06,37.365,36.06,36.81,7002236,0
+BSX.US,D,20200506,000000,37,37.12,35.87,35.89,6826305,0
+BSX.US,D,20200507,000000,36.55,37.09,36.38,37,8829250,0
+BSX.US,D,20200508,000000,37.5,38.36,37.15,38.18,10191938,0
+BSX.US,D,20200511,000000,37.86,38.33,37.01,37.78,7992349,0
+BSX.US,D,20200512,000000,37.91,37.95,36.97,36.98,8027256,0
+BSX.US,D,20200513,000000,36.75,36.94,35.475,35.77,8053475,0
+BSX.US,D,20200514,000000,35.32,35.83,34.525,35.5,6564869,0
+BSX.US,D,20200515,000000,35.28,35.32,34.22,34.83,10291659,0
+BSX.US,D,20200518,000000,35.76,36.87,35.76,36.42,13687177,0
+BSX.US,D,20200519,000000,36.39,36.57,35.4,35.43,11366804,0
+BSX.US,D,20200520,000000,35.92,37.485,35.77,37.18,10708534,0
+BSX.US,D,20200521,000000,35.52,36.13,34.45,34.79,24248281,0
+BSX.US,D,20200522,000000,35.57,36.32,35.27,35.91,28426314,0
+BSX.US,D,20200526,000000,37.03,37.03,35.86,36.19,12272250,0
+BSX.US,D,20200527,000000,36.36,37.18,36.0117,37.14,9472886,0
+BSX.US,D,20200528,000000,37.45,37.99,37.11,37.47,8924318,0
+BSX.US,D,20200529,000000,37.68,38.04,36.7,37.99,10062952,0
+BSX.US,D,20200601,000000,37.71,38.18,37.42,37.5,6174670,0
+BSX.US,D,20200602,000000,37.62,37.93,37.46,37.54,10371243,0
+BSX.US,D,20200603,000000,37.75,38.03,37.235,37.91,12472102,0
+BSX.US,D,20200604,000000,37.84,37.84,37.23,37.42,6797036,0
+BSX.US,D,20200605,000000,38.15,39.33,38,38.83,12623039,0
+BSX.US,D,20200608,000000,38.68,39.3,38.67,39.11,8499750,0
+BSX.US,D,20200609,000000,38.86,38.86,38.13,38.26,11969649,0
+BSX.US,D,20200610,000000,38.36,38.36,36.985,37.49,10655133,0
+BSX.US,D,20200611,000000,36.44,36.7,34.69,35.05,16345552,0
+BSX.US,D,20200612,000000,35.95,36.395,34.66,35.35,13770777,0
+BSX.US,D,20200615,000000,34.7,36.14,34.1,35.87,11279724,0
+BSX.US,D,20200616,000000,37.07,37.44,36.43,36.7,11106063,0
+BSX.US,D,20200617,000000,36.68,37.21,36.44,36.89,7938748,0
+BSX.US,D,20200618,000000,36.65,36.92,36.3975,36.68,6465492,0
+BSX.US,D,20200619,000000,37.32,37.35,36.48,36.59,20382282,0
+BSX.US,D,20200622,000000,36.44,36.53,35.585,35.97,9613285,0
+BSX.US,D,20200623,000000,36.31,36.7,36.2,36.25,7283204,0
+BSX.US,D,20200624,000000,35.97,35.97,33.32,33.85,21114908,0
+BSX.US,D,20200625,000000,33.72,33.99,33.135,33.89,12503333,0
+BSX.US,D,20200626,000000,33.77,33.91,33.09,33.28,35516096,0
+BSX.US,D,20200629,000000,33.56,34.65,33,34.65,13311015,0
+BSX.US,D,20200630,000000,34.61,35.31,34.23,35.11,12027284,0
+BSX.US,D,20200701,000000,35.17,35.525,34.755,35.28,7642651,0
+BSX.US,D,20200702,000000,35.65,36.05,35.285,35.38,4738385,0
+BSX.US,D,20200706,000000,35.87,35.96,35.34,35.59,6481569,0
+BSX.US,D,20200707,000000,35.23,35.52,34.58,34.64,9826355,0
+BSX.US,D,20200708,000000,34.67,34.73,34.195,34.55,13840448,0
+BSX.US,D,20200709,000000,34.57,34.75,33.77,34.5,12329302,0
+BSX.US,D,20200710,000000,34.43,34.75,34.28,34.68,9757294,0
+BSX.US,D,20200713,000000,35.09,35.24,34.27,34.44,10120924,0
+BSX.US,D,20200714,000000,34.38,35.27,34.24,35.22,10133236,0
+BSX.US,D,20200715,000000,35.94,36.84,35.86,36.7,9442598,0
+BSX.US,D,20200716,000000,36.87,37.0483,36.19,36.37,9383255,0
+BSX.US,D,20200717,000000,36.5,37.92,36.28,37.71,8714208,0
+BSX.US,D,20200720,000000,37.57,37.895,36.795,37.17,8015335,0
+BSX.US,D,20200721,000000,37.26,37.855,37.17,37.48,5778440,0
+BSX.US,D,20200722,000000,37.57,38.76,37.51,38.39,7846173,0
+BSX.US,D,20200723,000000,38.29,38.82,38.14,38.43,6623857,0
+BSX.US,D,20200724,000000,38.53,38.655,38.11,38.6,6673635,0
+BSX.US,D,20200727,000000,38.61,38.68,38.16,38.35,9552698,0
+BSX.US,D,20200728,000000,38.23,38.68,37.955,38.27,8617621,0
+BSX.US,D,20200729,000000,40,40.5,39.15,39.81,15966338,0
+BSX.US,D,20200730,000000,39.16,39.33,38.38,38.94,7300795,0
+BSX.US,D,20200731,000000,38.84,38.9,37.95,38.57,7060358,0
+BSX.US,D,20200803,000000,38.69,38.88,37.985,38,6145807,0
+BSX.US,D,20200804,000000,37.78,37.99,37.08,37.15,7749603,0
+BSX.US,D,20200805,000000,37.3,38.02,37.17,37.73,6480622,0
+BSX.US,D,20200806,000000,37.72,37.94,37.35,37.89,4367828,0
+BSX.US,D,20200807,000000,37.77,38.99,37.63,38.97,8645594,0
+BSX.US,D,20200810,000000,38.99,39.15,38.78,38.98,4329159,0
+BSX.US,D,20200811,000000,39.46,39.87,39.245,39.31,7955080,0
+BSX.US,D,20200812,000000,39.46,40.23,39.36,39.96,6500068,0
+BSX.US,D,20200813,000000,39.74,39.925,39.32,39.75,4636596,0
+BSX.US,D,20200814,000000,39.37,39.51,38.945,39.16,5708891,0
+BSX.US,D,20200817,000000,39.12,39.75,39.12,39.35,4785939,0
+BSX.US,D,20200818,000000,39.5,39.6,39.145,39.33,5267281,0
+BSX.US,D,20200819,000000,39.41,39.74,39.26,39.35,5697756,0
+BSX.US,D,20200820,000000,39,39.32,38.81,38.86,4661197,0
+BSX.US,D,20200821,000000,38.71,38.72,37.945,38.43,8239718,0
+BSX.US,D,20200824,000000,38.6,38.97,38.415,38.94,7824942,0
+BSX.US,D,20200825,000000,39.32,39.74,39.11,39.64,8218242,0
+BSX.US,D,20200826,000000,39.69,39.69,38.705,39.35,4574157,0
+BSX.US,D,20200827,000000,39.4,41.01,39.4,40.78,8959687,0
+BSX.US,D,20200828,000000,40.71,41.05,40.43,41.03,4542192,0
+BSX.US,D,20200831,000000,40.93,41.24,40.74,41.02,7473602,0
+BSX.US,D,20200901,000000,40.7,41.49,40.7,41.47,7997286,0
+BSX.US,D,20200902,000000,41.5,42.29,41.47,42.23,9847296,0
+BSX.US,D,20200903,000000,42.15,42.37,41.14,41.49,9762953,0
+BSX.US,D,20200904,000000,41.59,41.96,40.85,41.48,9232451,0
+BSX.US,D,20200908,000000,41.06,41.295,40.61,40.92,7104888,0
+BSX.US,D,20200909,000000,41.27,41.935,41.14,41.53,5876943,0
+BSX.US,D,20200910,000000,41.58,41.86,40.85,40.97,5182761,0
+BSX.US,D,20200911,000000,40.95,41.05,39.98,40.29,7142897,0
+BSX.US,D,20200914,000000,40.66,41.34,40.59,41.12,4797610,0
+BSX.US,D,20200915,000000,41.33,41.555,40.875,41.02,3645144,0
+BSX.US,D,20200916,000000,41.24,41.28,39.935,40.19,8529997,0
+BSX.US,D,20200917,000000,39.92,39.92,39.09,39.67,10883966,0
+BSX.US,D,20200918,000000,39.6,39.99,38.39,38.48,10720467,0
+BSX.US,D,20200921,000000,37.83,38.55,37.52,38.55,10625602,0
+BSX.US,D,20200922,000000,38.51,38.64,37.9,38.6,7024827,0
+BSX.US,D,20200923,000000,38.66,38.76,37.64,37.72,7462105,0
+BSX.US,D,20200924,000000,37.43,37.54,36.86,37.12,9270829,0
+BSX.US,D,20200925,000000,36.89,37.65,36.8,37.34,7749143,0
+BSX.US,D,20200928,000000,38.07,38.45,37.9825,38,6436547,0
+BSX.US,D,20200929,000000,38.18,38.26,37.54,37.76,5951336,0
+BSX.US,D,20200930,000000,37.83,38.71,37.73,38.21,7711757,0
+BSX.US,D,20201001,000000,38.56,38.94,38.185,38.42,6098403,0
+BSX.US,D,20201002,000000,37.8,38.66,37.762,38.48,6271166,0
+BSX.US,D,20201005,000000,38.75,39.34,38.66,39.24,4448907,0
+BSX.US,D,20201006,000000,39.8,40.4,39.25,39.33,7833522,0
+BSX.US,D,20201007,000000,39.58,40.435,39.58,40.18,5785088,0
+BSX.US,D,20201008,000000,40.25,40.57,40.19,40.49,4484008,0
+BSX.US,D,20201009,000000,41.04,41.25,40.695,41.14,6020281,0
+BSX.US,D,20201012,000000,41.44,42.13,41.22,41.97,7690268,0
+BSX.US,D,20201013,000000,41.82,41.92,40.695,40.92,7399736,0
+BSX.US,D,20201014,000000,40.77,40.905,40.195,40.62,12537935,0
+BSX.US,D,20201015,000000,40.12,40.67,38.5,39,15112226,0
+BSX.US,D,20201016,000000,39,39.18,38.42,38.44,18559601,0
+BSX.US,D,20201019,000000,38.51,38.64,37.71,37.77,11197193,0
+BSX.US,D,20201020,000000,37.98,38.12,37.54,37.54,8140363,0
+BSX.US,D,20201021,000000,37.51,37.72,37.12,37.15,11643964,0
+BSX.US,D,20201022,000000,37.19,37.54,36.735,36.86,15048324,0
+BSX.US,D,20201023,000000,37,37.41,36.71,37.17,12412633,0
+BSX.US,D,20201026,000000,36.69,37.255,36.28,36.86,9594496,0
+BSX.US,D,20201027,000000,36.86,36.99,35.995,36.05,12082069,0
+BSX.US,D,20201028,000000,35.75,35.99,33.9,34.07,17957567,0
+BSX.US,D,20201029,000000,33.98,34.25,33.14,33.5,27743339,0
+BSX.US,D,20201030,000000,33.31,34.66,33.31,34.27,20324844,0
+BSX.US,D,20201102,000000,34.66,34.91,34.34,34.55,14351818,0
+BSX.US,D,20201103,000000,35.06,35.635,34.8,35.15,9313489,0
+BSX.US,D,20201104,000000,35.5,35.75,34.24,35.29,14830869,0
+BSX.US,D,20201105,000000,36,36.09,35.1,35.21,11132699,0
+BSX.US,D,20201106,000000,35.31,35.865,35.09,35.7,11142837,0
+BSX.US,D,20201109,000000,38.485,39.5,38.16,38.21,21385049,0
+BSX.US,D,20201110,000000,38.25,38.525,37.92,38.2,10274657,0
+BSX.US,D,20201111,000000,38.15,38.35,37.18,37.4,9713083,0
+BSX.US,D,20201112,000000,37.17,37.39,36.53,36.74,15709513,0
+BSX.US,D,20201113,000000,36.95,38.15,36.75,37.98,18923603,0
+BSX.US,D,20201116,000000,38.67,38.77,37.7,38.03,7849749,0
+BSX.US,D,20201117,000000,35.49,35.5,33.98,35.03,34678265,0
+BSX.US,D,20201118,000000,35.21,35.21,33.86,34.26,22512336,0
+BSX.US,D,20201119,000000,34.33,34.5,33.96,34.21,14816271,0
+BSX.US,D,20201120,000000,34.08,34.32,33.64,33.7,15402501,0
+BSX.US,D,20201123,000000,33.7,33.885,32.99,33.33,18823425,0
+BSX.US,D,20201124,000000,33.69,34.08,33.61,33.79,18849650,0
+BSX.US,D,20201125,000000,33.87,33.99,33.5,33.55,9814059,0
+BSX.US,D,20201127,000000,33.9,33.9,33.44,33.6,6363646,0
+BSX.US,D,20201130,000000,33.61,33.62,33.01,33.15,15588589,0
+BSX.US,D,20201201,000000,33.5,33.95,33.37,33.65,14414632,0
+BSX.US,D,20201202,000000,33.6,34.27,33.26,34.15,19584262,0
+BSX.US,D,20201203,000000,34.15,34.21,33.7,33.81,21070882,0
+BSX.US,D,20201204,000000,33.8,34.42,33.57,34.41,26383227,0
+BSX.US,D,20201207,000000,34.36,34.49,33.905,34.25,18398244,0
+BSX.US,D,20201208,000000,34.05,34.16,33.68,33.97,20816163,0
+BSX.US,D,20201209,000000,34.03,34.34,33.72,34.13,14858384,0
+BSX.US,D,20201210,000000,34.05,34.265,33.95,34,11028976,0
+BSX.US,D,20201211,000000,33.76,34.14,33.4327,33.6,14827303,0
+BSX.US,D,20201214,000000,33.93,34.26,33.42,33.45,8712937,0
+BSX.US,D,20201215,000000,33.82,34.965,33.75,34.67,16700678,0
+BSX.US,D,20201216,000000,34.76,35.645,34.58,35.13,13985311,0
+BSX.US,D,20201217,000000,35.19,35.41,35.02,35.39,10503038,0
+BSX.US,D,20201218,000000,35.55,36.13,35.305,35.45,23166583,0
+BSX.US,D,20201221,000000,34.93,35,34.16,34.82,10484826,0
+BSX.US,D,20201222,000000,34.79,34.935,34.19,34.36,9425660,0
+BSX.US,D,20201223,000000,34.51,34.91,34.36,34.37,7381419,0
+BSX.US,D,20201224,000000,34.45,34.63,34.22,34.59,2608757,0
+BSX.US,D,20201228,000000,34.76,35.065,34.7,34.92,4842128,0
+BSX.US,D,20201229,000000,35.2,35.73,35.08,35.5,8787162,0
+BSX.US,D,20201230,000000,35.5,35.73,35.38,35.55,6814040,0
+BSX.US,D,20201231,000000,35.6,36.005,35.37,35.95,6214812,0
+BSX.US,D,20210104,000000,36.08,36.1,35.03,35.27,14068966,0
+BSX.US,D,20210105,000000,35.39,36.47,35.13,36.24,14812571,0
+BSX.US,D,20210106,000000,35.97,36.93,35.87,36.76,13236492,0
+BSX.US,D,20210107,000000,36.76,36.81,36.345,36.56,7267616,0
+BSX.US,D,20210108,000000,36.58,37.04,36.52,36.75,7288865,0
+BSX.US,D,20210111,000000,36.38,36.54,36.17,36.44,7228421,0
+BSX.US,D,20210112,000000,36.3,36.37,34.58,35.33,19636540,0
+BSX.US,D,20210113,000000,35.25,36.18,35.2,36.06,9942223,0
+BSX.US,D,20210114,000000,36.1,36.46,35.895,36.16,10213169,0
+BSX.US,D,20210115,000000,36.16,36.57,35.875,36.33,15109680,0
+BSX.US,D,20210119,000000,36.89,36.89,35.935,36.27,8081343,0
+BSX.US,D,20210120,000000,36.28,36.815,36.07,36.66,7617814,0
+BSX.US,D,20210121,000000,36.7,37.74,36.5,37.52,12188194,0
+BSX.US,D,20210122,000000,37.53,37.5933,37,37.03,7405570,0
+BSX.US,D,20210125,000000,36.89,37.135,36.435,36.78,6157878,0
+BSX.US,D,20210126,000000,36.75,36.89,36.49,36.64,5869604,0
+BSX.US,D,20210127,000000,36.25,36.38,35.66,35.82,15133831,0
+BSX.US,D,20210128,000000,35.93,36.57,35.6,36.34,16495182,0
+BSX.US,D,20210129,000000,36.12,36.69,35.045,35.44,18873502,0
+BSX.US,D,20210201,000000,35.83,36.145,35.22,35.95,12285373,0
+BSX.US,D,20210202,000000,36.05,37.065,35.97,36.64,12475850,0
+BSX.US,D,20210203,000000,36.45,37.58,36.3,37.45,16681886,0
+BSX.US,D,20210204,000000,37.5,39.06,37.41,38.76,16035396,0
+BSX.US,D,20210205,000000,39,39.4,38.81,38.96,19216657,0
+BSX.US,D,20210208,000000,38.92,39.68,38.92,39.57,10354755,0
+BSX.US,D,20210209,000000,39.51,39.6,38.68,39.25,11600446,0
+BSX.US,D,20210210,000000,39.25,39.5,38.52,38.85,8847502,0
+BSX.US,D,20210211,000000,39.01,39.15,38.6,38.87,5546573,0
+BSX.US,D,20210212,000000,38.75,38.82,38.18,38.39,12443868,0
+BSX.US,D,20210216,000000,38.28,38.46,37.69,37.93,8842821,0
+BSX.US,D,20210217,000000,37.62,37.77,37.37,37.5,6122959,0
+BSX.US,D,20210218,000000,37.28,37.745,36.88,37.52,6390210,0
+BSX.US,D,20210219,000000,37.6,38.065,37.19,38.03,9407964,0
+BSX.US,D,20210222,000000,37.92,39.34,37.85,39.2,10922144,0
+BSX.US,D,20210223,000000,39.2,39.6225,38.73,38.75,10173880,0
+BSX.US,D,20210224,000000,38.75,39.86,38.67,39.53,9267051,0
+BSX.US,D,20210225,000000,39.54,39.955,39.31,39.67,11652249,0
+BSX.US,D,20210226,000000,39.51,39.69,38.73,38.78,13454713,0
+BSX.US,D,20210301,000000,39.12,39.1762,38.47,38.9,7790741,0
+BSX.US,D,20210302,000000,38.9,38.99,38.57,38.76,6064524,0
+BSX.US,D,20210303,000000,38.69,39.01,38.312,38.82,6666902,0
+BSX.US,D,20210304,000000,39.02,39.08,37.53,37.93,8514216,0
+BSX.US,D,20210305,000000,38.36,39.7053,38.19,39.54,12809414,0
+BSX.US,D,20210308,000000,39.53,39.985,39.13,39.52,9616426,0
+BSX.US,D,20210309,000000,39.5,40.125,39.434,39.55,13646708,0
+BSX.US,D,20210310,000000,39.79,39.81,39.24,39.34,7696971,0
+BSX.US,D,20210311,000000,39.29,39.34,38.62,38.65,6470724,0
+BSX.US,D,20210312,000000,38.62,39.04,38.51,38.85,5276344,0
+BSX.US,D,20210315,000000,39,39.48,38.56,39.4,7046169,0
+BSX.US,D,20210316,000000,39.33,39.52,38.605,38.86,6172523,0
+BSX.US,D,20210317,000000,38.95,39.235,38.67,38.88,6665617,0
+BSX.US,D,20210318,000000,38.85,38.97,38.16,38.19,8349881,0
+BSX.US,D,20210319,000000,38.19,38.625,37.61,38.17,12334385,0
+BSX.US,D,20210322,000000,38.17,38.625,37.95,38.23,5845535,0
+BSX.US,D,20210323,000000,38.22,38.22,37.15,37.24,6119593,0
+BSX.US,D,20210324,000000,37.23,38.01,37.2,37.58,7334753,0
+BSX.US,D,20210325,000000,37.68,37.98,37.13,37.92,5708623,0
+BSX.US,D,20210326,000000,37.95,38.25,37.53,38.22,7624441,0
+BSX.US,D,20210329,000000,38.04,38.82,38,38.59,6090996,0
+BSX.US,D,20210330,000000,38.4,39.06,38.26,38.96,5900648,0
+BSX.US,D,20210331,000000,39,39.1,38.535,38.65,5811171,0
+BSX.US,D,20210401,000000,38.61,38.785,38,38.58,5615320,0
+BSX.US,D,20210405,000000,38.87,39.13,38.73,39.04,4954706,0
+BSX.US,D,20210406,000000,39.2,39.25,38.845,38.95,7676527,0
+BSX.US,D,20210407,000000,38.96,39.22,38.74,38.85,4861625,0
+BSX.US,D,20210408,000000,38.93,39.12,38.645,38.72,3992088,0
+BSX.US,D,20210409,000000,38.77,39.33,38.545,39.32,5426070,0
+BSX.US,D,20210412,000000,39.26,39.47,38.88,39.34,4140699,0
+BSX.US,D,20210413,000000,39.22,39.48,39.1,39.41,6582068,0
+BSX.US,D,20210414,000000,39.34,39.98,39.3332,39.67,4093929,0
+BSX.US,D,20210415,000000,39.88,41.06,39.84,40.86,8608131,0
+BSX.US,D,20210416,000000,41.14,41.18,40.59,40.91,7527774,0
+BSX.US,D,20210419,000000,40.79,40.97,40.52,40.88,6539365,0
+BSX.US,D,20210420,000000,40.82,41.73,40.71,41.13,10522810,0
+BSX.US,D,20210421,000000,41.24,42.54,41,42.31,14811371,0
+BSX.US,D,20210422,000000,42.31,42.8,42.03,42.57,12019317,0
+BSX.US,D,20210423,000000,42.6,42.94,42.58,42.73,9906018,0
+BSX.US,D,20210426,000000,42.81,42.905,42.23,42.27,11175828,0
+BSX.US,D,20210427,000000,41.99,42.76,41.59,42.41,8400876,0
+BSX.US,D,20210428,000000,43.86,44.63,43.75,44.24,16088234,0
+BSX.US,D,20210429,000000,44.28,44.3,43.63,44.1,8810742,0
+BSX.US,D,20210430,000000,43.84,43.96,43.36,43.6,12645839,0
+BSX.US,D,20210503,000000,43.6,43.79,43.44,43.63,7610605,0
+BSX.US,D,20210504,000000,43.5,43.5,43.09,43.33,9076459,0
+BSX.US,D,20210505,000000,43.47,43.47,43.05,43.09,4465118,0
+BSX.US,D,20210506,000000,43.03,43.105,42.62,43.04,8257468,0
+BSX.US,D,20210507,000000,43.1,43.83,42.99,43.13,6089420,0
+BSX.US,D,20210510,000000,43.16,43.61,43.08,43.25,6078422,0
+BSX.US,D,20210511,000000,43.15,43.38,42.37,42.53,10858519,0
+BSX.US,D,20210512,000000,42.34,42.34,41.23,41.35,9882777,0
+BSX.US,D,20210513,000000,41.51,41.88,41.325,41.61,5005882,0
+BSX.US,D,20210514,000000,41.84,42.04,41.54,41.55,4447561,0
+BSX.US,D,20210517,000000,41.5,41.82,41.23,41.72,5552367,0
+BSX.US,D,20210518,000000,41.73,42.19,41.66,41.77,5212333,0
+BSX.US,D,20210519,000000,41.26,41.495,41.04,41.43,5900636,0
+BSX.US,D,20210520,000000,41.36,42.28,41.23,41.92,4427546,0
+BSX.US,D,20210521,000000,42.14,42.64,42.07,42.11,5203747,0
+BSX.US,D,20210524,000000,42.37,42.98,42.2,42.8,7751084,0
+BSX.US,D,20210525,000000,43.01,43.34,42.68,43.03,5891519,0
+BSX.US,D,20210526,000000,41.52,42.35,41.05,41.83,10531840,0
+BSX.US,D,20210527,000000,42.05,42.23,41.78,41.96,8004476,0
+BSX.US,D,20210528,000000,42.36,42.86,42.08,42.55,5720760,0
+BSX.US,D,20210601,000000,42.82,43.2,42.5,42.93,8166472,0
+BSX.US,D,20210602,000000,43,43.06,41.55,41.61,11253654,0
+BSX.US,D,20210603,000000,41.36,41.54,40.87,41.35,5658902,0
+BSX.US,D,20210604,000000,41.78,42.12,41.4,42.03,5465346,0
+BSX.US,D,20210607,000000,42.21,42.695,42.005,42.14,7467356,0
+BSX.US,D,20210608,000000,42.37,42.39,41.43,42.02,4840199,0
+BSX.US,D,20210609,000000,42.05,42.4,42.015,42.33,3863518,0
+BSX.US,D,20210610,000000,42.49,42.91,42.39,42.84,3992009,0
+BSX.US,D,20210611,000000,42.76,42.93,42.38,42.91,5352775,0
+BSX.US,D,20210614,000000,42.94,42.94,42.37,42.54,5034096,0
+BSX.US,D,20210615,000000,42.7,42.93,42.39,42.75,6396220,0
+BSX.US,D,20210616,000000,42.81,43.03,42.53,42.78,4910602,0
+BSX.US,D,20210617,000000,42.72,43.5,42.7,43.35,6578656,0
+BSX.US,D,20210618,000000,43.11,43.36,42.81,43.02,8845311,0
+BSX.US,D,20210621,000000,43.3,43.82,43.17,43.6,6705991,0
+BSX.US,D,20210622,000000,43.53,43.92,43.285,43.83,5623322,0
+BSX.US,D,20210623,000000,43.79,43.97,43.62,43.79,3760378,0
+BSX.US,D,20210624,000000,43.99,44.2,43.71,43.71,6324874,0
+BSX.US,D,20210625,000000,43.87,44.265,43.84,44.1,6884251,0
+BSX.US,D,20210628,000000,44,44.22,43.04,43.33,6763013,0
+BSX.US,D,20210629,000000,43.37,43.5,42.98,43.23,5370271,0
+BSX.US,D,20210630,000000,43.3,43.3,42.44,42.76,8902639,0
+BSX.US,D,20210701,000000,42.78,43.51,42.685,43.36,5756424,0
+BSX.US,D,20210702,000000,43.4,44,43.21,43.92,4997758,0
+BSX.US,D,20210706,000000,43.79,43.8,43.25,43.62,6659727,0
+BSX.US,D,20210707,000000,43.72,43.99,43.535,43.93,5358311,0
+BSX.US,D,20210708,000000,43.46,43.54,42.79,43.34,6035237,0
+BSX.US,D,20210709,000000,43.665,43.83,43.39,43.59,4137138,0
+BSX.US,D,20210712,000000,43.36,43.62,43.36,43.49,3772667,0
+BSX.US,D,20210713,000000,43.39,43.52,43,43.06,4137070,0
+BSX.US,D,20210714,000000,43.24,43.335,42.65,42.74,4174478,0
+BSX.US,D,20210715,000000,42.42,42.55,41.86,42.16,6079752,0
+BSX.US,D,20210716,000000,42.31,42.43,41.9838,42.1,5539678,0
+BSX.US,D,20210719,000000,41.66,41.83,40.93,41.23,6268248,0
+BSX.US,D,20210720,000000,41.32,43,41.31,42.79,8007672,0
+BSX.US,D,20210721,000000,43.19,43.825,43.02,43.58,7571062,0
+BSX.US,D,20210722,000000,43.63,43.92,43.18,43.55,4793715,0
+BSX.US,D,20210723,000000,43.85,44.27,43.69,44.12,5204225,0
+BSX.US,D,20210726,000000,43.87,44.08,43.68,43.97,5899489,0
+BSX.US,D,20210727,000000,44.625,46.03,43.78,45.51,14100214,0
+BSX.US,D,20210728,000000,45.41,45.8,44.83,45.43,8168066,0
+BSX.US,D,20210729,000000,45.52,45.57,44.92,45.32,5214524,0
+BSX.US,D,20210730,000000,45.19,45.93,45.0112,45.6,9108233,0
+BSX.US,D,20210802,000000,45.77,46.285,45.34,45.88,10041149,0
+BSX.US,D,20210803,000000,45.9,45.925,45.16,45.54,7721539,0
+BSX.US,D,20210804,000000,45.38,45.6,44.24,44.26,8099896,0
+BSX.US,D,20210805,000000,44.45,44.66,44.06,44.65,6471048,0
+BSX.US,D,20210806,000000,44.71,44.735,44.285,44.7,5607552,0
+BSX.US,D,20210809,000000,44.7,44.8699,43.675,43.81,5918454,0
+BSX.US,D,20210810,000000,43.84,43.98,42.125,42.65,14862653,0
+BSX.US,D,20210811,000000,42.81,43.95,42.71,43.63,7582839,0
+BSX.US,D,20210812,000000,43.66,44.26,43.48,44.07,5013788,0
+BSX.US,D,20210813,000000,44,44.37,43.85,44.33,3137363,0
+BSX.US,D,20210816,000000,44.3,44.705,44.09,44.66,5261929,0
+BSX.US,D,20210817,000000,44.63,45.38,44.37,45.15,8536511,0
+BSX.US,D,20210818,000000,45.08,45.1,44.06,44.09,10536653,0
+BSX.US,D,20210819,000000,43.99,44.57,43.8,44.27,4606938,0
+BSX.US,D,20210820,000000,44.2,44.51,43.94,44.44,5214889,0
+BSX.US,D,20210823,000000,44.5,44.6,43.815,43.99,10137968,0
+BSX.US,D,20210824,000000,44.16,45.68,44.01,44.85,7916866,0
+BSX.US,D,20210825,000000,44.68,45.3055,44.455,44.81,4271365,0
+BSX.US,D,20210826,000000,44.71,44.89,44.52,44.66,4011313,0
+BSX.US,D,20210827,000000,44.85,45.04,44.59,44.8,4027465,0
+BSX.US,D,20210830,000000,44.88,45.09,44.625,44.83,3659917,0
+BSX.US,D,20210831,000000,44.89,45.265,44.675,45.15,6770035,0
+BSX.US,D,20210901,000000,45.33,45.6977,44.91,45.58,5408490,0
+BSX.US,D,20210902,000000,45.8,45.87,44.95,45.06,7294906,0
+BSX.US,D,20210903,000000,45,45.12,44.46,44.92,8244342,0
+BSX.US,D,20210907,000000,44.66,45.155,44.27,45.1,3609979,0
+BSX.US,D,20210908,000000,45.03,45.8,44.86,45.51,5470387,0
+BSX.US,D,20210909,000000,45.5,45.95,45.27,45.41,4944472,0
+BSX.US,D,20210910,000000,45.41,45.56,44.25,44.46,5105726,0
+BSX.US,D,20210913,000000,44.72,44.88,43.82,44.21,5816059,0
+BSX.US,D,20210914,000000,44.54,45.0086,44.095,44.85,4638132,0
+BSX.US,D,20210915,000000,44.88,45.365,44.62,45.01,5266688,0
+BSX.US,D,20210916,000000,45.01,45.12,44.64,44.9,5313532,0
+BSX.US,D,20210917,000000,44.53,44.71,43.92,44.37,8419640,0
+BSX.US,D,20210920,000000,43.8,44.08,43.24,43.64,7566182,0
+BSX.US,D,20210921,000000,44.02,44.355,43.34,43.36,6336410,0
+BSX.US,D,20210922,000000,43.43,44.94,43.23,44.31,8946294,0
+BSX.US,D,20210923,000000,44.51,45.4,44.32,45,8199614,0
+BSX.US,D,20210924,000000,44.9,45.1,44.385,44.7,4332876,0
+BSX.US,D,20210927,000000,44.51,44.81,44.23,44.46,4844915,0
+BSX.US,D,20210928,000000,44.22,44.32,43.47,43.67,4867724,0
+BSX.US,D,20210929,000000,43.84,44.2,43.72,43.89,5096885,0
+BSX.US,D,20210930,000000,43.91,44.275,43.38,43.39,6738498,0
+BSX.US,D,20211001,000000,43.49,44.03,43.2,43.8,4782109,0
+BSX.US,D,20211004,000000,43.53,43.78,42.01,42.41,8878242,0
+BSX.US,D,20211005,000000,42.52,43.23,42.43,42.44,5396334,0
+BSX.US,D,20211006,000000,42.18,42.91,41.86,42.86,5274473,0
+BSX.US,D,20211007,000000,43.2,44.245,43.2,43.62,6783042,0
+BSX.US,D,20211008,000000,43.63,44.02,43.1,43.16,4163627,0
+BSX.US,D,20211011,000000,42.98,43.235,42.095,42.14,3752052,0
+BSX.US,D,20211012,000000,42.29,42.485,41.95,42.09,4114728,0
+BSX.US,D,20211013,000000,42.15,42.33,41.75,41.79,5622445,0
+BSX.US,D,20211014,000000,42.06,43.37,42.06,43.25,6771623,0
+BSX.US,D,20211015,000000,43.58,43.68,43.0525,43.4,5503455,0
+BSX.US,D,20211018,000000,43.01,43.05,42.26,42.8,4144315,0
+BSX.US,D,20211019,000000,43.23,44.47,43.11,44.13,6097989,0
+BSX.US,D,20211020,000000,44.46,45,44.225,44.47,7840314,0
+BSX.US,D,20211021,000000,44.3,44.93,44.05,44.87,5942938,0
+BSX.US,D,20211022,000000,44.8,45.115,44.59,44.84,3715138,0
+BSX.US,D,20211025,000000,44.99,45.02,44.44,44.49,5238934,0
+BSX.US,D,20211026,000000,44.66,44.76,44.28,44.32,5314707,0
+BSX.US,D,20211027,000000,45.115,45.43,43.58,43.73,6993045,0
+BSX.US,D,20211028,000000,43.53,43.84,43.07,43.24,5732285,0
+BSX.US,D,20211029,000000,43.08,43.28,42.58,43.13,7157688,0
+BSX.US,D,20211101,000000,43.3,43.42,42.76,42.8,8231273,0
+BSX.US,D,20211102,000000,43.06,43.5,42.56,43.21,12976862,0
+BSX.US,D,20211103,000000,43.11,43.31,42.32,42.91,10404688,0
+BSX.US,D,20211104,000000,42.98,43.19,42.08,42.5,7241374,0
+BSX.US,D,20211105,000000,42.55,44.57,42.5,43.16,14638399,0
+BSX.US,D,20211108,000000,43.3,43.53,42.72,43.35,7059410,0
+BSX.US,D,20211109,000000,43.34,43.39,42.555,42.79,4935639,0
+BSX.US,D,20211110,000000,42.62,43.022,42.34,42.45,4812943,0
+BSX.US,D,20211111,000000,42.46,42.62,41.67,41.96,9437758,0
+BSX.US,D,20211112,000000,42.12,42.27,41.62,42.07,9924321,0
+BSX.US,D,20211115,000000,42.18,42.27,41.16,41.34,9649619,0
+BSX.US,D,20211116,000000,41.31,41.643,40.88,41.42,9553769,0
+BSX.US,D,20211117,000000,41.82,42.02,41.385,41.61,6719341,0
+BSX.US,D,20211118,000000,41.65,41.65,40.82,41.21,7224559,0
+BSX.US,D,20211119,000000,41.15,41.165,40.5,41.03,7955645,0
+BSX.US,D,20211122,000000,41.12,41.21,40.445,40.7,6639276,0
+BSX.US,D,20211123,000000,40.55,41.08,39.78,40.23,11577687,0
+BSX.US,D,20211124,000000,40.22,40.775,40.13,40.7,7812226,0
+BSX.US,D,20211126,000000,40,40.165,38.44,38.57,9260589,0
+BSX.US,D,20211129,000000,38.85,39.2,38.44,38.59,9533542,0
+BSX.US,D,20211130,000000,38.42,39.07,37.96,38.07,14717385,0
+BSX.US,D,20211201,000000,38.71,39.415,38.11,38.14,10355936,0
+BSX.US,D,20211202,000000,38.27,39.675,38.18,39.6,11094209,0
+BSX.US,D,20211203,000000,39.83,40.09,38.975,39.46,8704034,0
+BSX.US,D,20211206,000000,39.88,41.28,39.76,40.7,8951850,0
+BSX.US,D,20211207,000000,41.24,42.06,41.05,41.4,10139236,0
+BSX.US,D,20211208,000000,41.42,41.87,41.32,41.66,4619963,0
+BSX.US,D,20211209,000000,41.38,41.865,40.95,41.28,5870468,0
+BSX.US,D,20211210,000000,41.38,41.53,40.9,41.17,4602738,0
+BSX.US,D,20211213,000000,41.05,41.74,41,41.43,5891249,0
+BSX.US,D,20211214,000000,41.285,41.49,40.7,40.85,6571213,0
+BSX.US,D,20211215,000000,40.83,41.09,39.775,40.24,14235227,0
+BSX.US,D,20211216,000000,40.28,41.165,40.225,40.43,13248939,0
+BSX.US,D,20211217,000000,40.38,41.48,40.125,40.86,11236111,0
+BSX.US,D,20211220,000000,40.31,40.31,39.27,39.5,11673225,0
+BSX.US,D,20211221,000000,39.97,41.15,39.83,41.11,9391699,0
+BSX.US,D,20211222,000000,41.06,42.2,41,42.16,7722771,0
+BSX.US,D,20211223,000000,42.53,43.04,42.24,42.72,6414886,0
+BSX.US,D,20211227,000000,42.71,43.18,42.52,43.12,4106436,0
+BSX.US,D,20211228,000000,43.11,43.59,43.02,43.24,5515023,0
+BSX.US,D,20211229,000000,43.31,43.415,43.02,43.17,3398444,0
+BSX.US,D,20211230,000000,43.17,43.42,42.945,42.99,3530538,0
+BSX.US,D,20211231,000000,42.81,43.065,42.465,42.48,4174358,0
+BSX.US,D,20220103,000000,42.59,43.15,42.1,43.12,5093518,0
+BSX.US,D,20220104,000000,43.32,44.63,43.21,43.64,9134979,0
+BSX.US,D,20220105,000000,43.5,44.14,43.04,43.05,6601215,0
+BSX.US,D,20220106,000000,43.1,43.36,42.54,42.59,5510650,0
+BSX.US,D,20220107,000000,42.41,42.76,42.07,42.11,5341314,0
+BSX.US,D,20220110,000000,41.9,42.43,41.44,42.41,6454552,0
+BSX.US,D,20220111,000000,42.65,43.645,42.385,43.4,6208579,0
+BSX.US,D,20220112,000000,43.58,44.65,43.42,44.41,13543719,0
+BSX.US,D,20220113,000000,44.24,45.315,44.07,44.57,11883575,0
+BSX.US,D,20220114,000000,44.17,44.95,43.84,44.86,8674993,0
+BSX.US,D,20220118,000000,44.29,44.5,43.93,44.22,10721496,0
+BSX.US,D,20220119,000000,44.17,44.72,44,44.05,8721750,0
+BSX.US,D,20220120,000000,44.08,45.04,43.375,43.45,9562486,0
+BSX.US,D,20220121,000000,43.47,43.545,42.685,42.97,11278141,0
+BSX.US,D,20220124,000000,42.18,42.75,41.08,42.66,8974595,0
+BSX.US,D,20220125,000000,41.91,42.75,41.29,42.51,10837408,0
+BSX.US,D,20220126,000000,42.81,43.68,42.47,43.04,16803559,0
+BSX.US,D,20220127,000000,43.33,43.95,42.86,43.23,12172789,0
+BSX.US,D,20220128,000000,43.14,43.44,41.745,42.74,12258171,0
+BSX.US,D,20220131,000000,42.65,43.135,42.29,42.9,13622529,0
+BSX.US,D,20220201,000000,42.88,43.565,42.62,43.5,10452019,0
+BSX.US,D,20220202,000000,41.785,42.49,40.91,41.44,26586168,0
+BSX.US,D,20220203,000000,41.3,42.865,41.27,42.61,16121832,0
+BSX.US,D,20220204,000000,42.32,43.19,42.29,42.77,8924511,0
+BSX.US,D,20220207,000000,42.64,43.51,42.54,42.91,7259545,0
+BSX.US,D,20220208,000000,43.2,44.26,42.98,44.16,8019978,0
+BSX.US,D,20220209,000000,44.615,45,44.265,44.75,9732078,0
+BSX.US,D,20220210,000000,44.26,44.54,43.56,43.75,8719369,0
+BSX.US,D,20220211,000000,43.84,44,42.9,43.11,6616116,0
+BSX.US,D,20220214,000000,43,43.23,42.44,42.73,7963578,0
+BSX.US,D,20220215,000000,43.38,44.01,43.28,44.01,8014998,0
+BSX.US,D,20220216,000000,43.81,44.26,43.235,44.19,6510167,0
+BSX.US,D,20220217,000000,43.8,44.04,42.595,42.83,7785450,0
+BSX.US,D,20220218,000000,42.88,43.1,42.19,42.55,6878328,0
+BSX.US,D,20220222,000000,42.55,43.37,42.455,42.98,7835967,0
+BSX.US,D,20220223,000000,43.28,44.375,43.14,43.71,12624712,0
+BSX.US,D,20220224,000000,42.75,44.025,42.285,43.95,8259159,0
+BSX.US,D,20220225,000000,44,45.17,43.77,45.1,10716154,0
+BSX.US,D,20220228,000000,44.49,44.69,43.66,44.17,10611068,0
+BSX.US,D,20220301,000000,44.08,44.33,42.98,43.36,9789857,0
+BSX.US,D,20220302,000000,43.96,44.44,43.64,43.9,11859577,0
+BSX.US,D,20220303,000000,44.17,44.31,43.54,43.96,6980450,0
+BSX.US,D,20220304,000000,43.29,44.07,43.075,43.96,7015738,0
+BSX.US,D,20220307,000000,43.72,43.8,42.49,42.55,8479723,0
+BSX.US,D,20220308,000000,42.46,42.53,40.8,40.9,11351230,0
+BSX.US,D,20220309,000000,41.76,42.295,41.295,42.07,10484470,0
+BSX.US,D,20220310,000000,41.45,41.86,41.27,41.74,9237456,0
+BSX.US,D,20220311,000000,42,42.56,41.66,41.7,6175638,0
+BSX.US,D,20220314,000000,42.19,42.39,41.64,41.9,8307525,0
+BSX.US,D,20220315,000000,42.49,42.85,42.12,42.66,6925942,0
+BSX.US,D,20220316,000000,43.12,44.01,43,43.84,7726660,0
+BSX.US,D,20220317,000000,43.62,44.245,43.62,44.21,8114398,0
+BSX.US,D,20220318,000000,44.19,44.33,43.63,44.22,10662295,0
+BSX.US,D,20220321,000000,43.87,44.47,43.8,44.32,5302414,0
+BSX.US,D,20220322,000000,44.33,44.59,43.675,43.74,6584340,0
+BSX.US,D,20220323,000000,43.54,43.56,41.99,42.3,11794087,0
+BSX.US,D,20220324,000000,42.36,42.995,42.11,42.87,5653405,0
+BSX.US,D,20220325,000000,43.05,43.52,42.905,43.5,6033884,0
+BSX.US,D,20220328,000000,43.68,44.3,43.5,44.27,4498434,0
+BSX.US,D,20220329,000000,44.87,45.08,44.43,44.85,6133649,0
+BSX.US,D,20220330,000000,44.65,45.075,44.42,44.7,6862600,0
+BSX.US,D,20220331,000000,44.62,45.135,44.27,44.29,10142338,0
+BSX.US,D,20220401,000000,44.55,45.03,44.21,44.99,5188861,0
+BSX.US,D,20220404,000000,44.83,45.08,43.73,44.16,10642479,0
+BSX.US,D,20220405,000000,44.05,44.64,44.02,44.35,11425872,0
+BSX.US,D,20220406,000000,43.97,44.66,43.555,44.58,7256618,0
+BSX.US,D,20220407,000000,44.44,45.17,44.32,44.96,5758744,0
+BSX.US,D,20220408,000000,44.95,45.24,44.66,44.84,9615588,0
+BSX.US,D,20220411,000000,44.7,44.91,44.15,44.22,6497875,0
+BSX.US,D,20220412,000000,44.22,44.535,43.615,43.76,4156075,0
+BSX.US,D,20220413,000000,43.86,44.535,43.6501,44.43,4151778,0
+BSX.US,D,20220414,000000,44.51,44.71,44.03,44.25,5172331,0
+BSX.US,D,20220418,000000,44.13,44.565,43.55,43.74,4082718,0
+BSX.US,D,20220419,000000,43.92,45.95,43.83,45.72,9196715,0
+BSX.US,D,20220420,000000,45.93,47.495,45.62,47.1,14255697,0
+BSX.US,D,20220421,000000,47.33,47.38,46.26,46.31,8062385,0
+BSX.US,D,20220422,000000,45.8,45.97,43.725,43.9,11485495,0
+BSX.US,D,20220425,000000,43.76,44.775,43.59,44.59,10329262,0
+BSX.US,D,20220426,000000,43.85,44.17,42.54,42.6,14253448,0
+BSX.US,D,20220427,000000,43.55,44.85,42.86,43.06,14686372,0
+BSX.US,D,20220428,000000,43.44,43.61,42,42.73,8550060,0
+BSX.US,D,20220429,000000,42.52,42.98,41.95,42.11,15072896,0
+BSX.US,D,20220502,000000,42.36,42.65,40.78,41.63,9896173,0
+BSX.US,D,20220503,000000,41.5,42.27,41.5,41.77,7410051,0
+BSX.US,D,20220504,000000,41.78,42.9,41.4,42.75,6111495,0
+BSX.US,D,20220505,000000,42.47,42.93,41.575,42.03,9579476,0
+BSX.US,D,20220506,000000,41.84,41.91,40.62,40.85,9138291,0
+BSX.US,D,20220509,000000,40.26,40.31,37.985,38.29,13411790,0
+BSX.US,D,20220510,000000,38.69,39.24,37.995,38.65,10993761,0
+BSX.US,D,20220511,000000,38.55,39.65,38.345,38.74,11574651,0
+BSX.US,D,20220512,000000,38.57,39,38.02,38.79,9925061,0
+BSX.US,D,20220513,000000,39.16,39.92,39.115,39.66,7768202,0
+BSX.US,D,20220516,000000,39.4,40.055,39.34,39.82,5833667,0
+BSX.US,D,20220517,000000,40.51,41.5,40.25,41.32,9315300,0
+BSX.US,D,20220518,000000,40.85,41.12,40.12,40.23,10495412,0
+BSX.US,D,20220519,000000,39.73,40.25,39.075,39.49,9555980,0
+BSX.US,D,20220520,000000,39.25,39.57,38.24,39.22,12397592,0
+BSX.US,D,20220523,000000,39.62,40.02,39.035,39.89,6662630,0
+BSX.US,D,20220524,000000,39.77,40.34,39.29,40.15,5959556,0
+BSX.US,D,20220525,000000,39.78,40.435,39.55,40.09,7417429,0
+BSX.US,D,20220526,000000,40.12,40.365,39.571,40.14,6171328,0
+BSX.US,D,20220527,000000,41.61,41.61,40.945,41.2,6968699,0
+BSX.US,D,20220531,000000,40.75,41.32,40.57,41.01,7925295,0
+BSX.US,D,20220601,000000,41.14,41.25,39.53,39.92,6546354,0
+BSX.US,D,20220602,000000,39.92,40.71,39.04,40.67,4443951,0
+BSX.US,D,20220603,000000,40.49,40.54,39.84,39.91,5823399,0
+BSX.US,D,20220606,000000,40.17,40.36,39.22,39.38,6548541,0
+BSX.US,D,20220607,000000,39.19,39.59,38.91,39.58,6725423,0
+BSX.US,D,20220608,000000,39.4,39.48,39.005,39.11,6378447,0
+BSX.US,D,20220609,000000,38.8,38.95,37.95,37.97,5868766,0
+BSX.US,D,20220610,000000,37.29,37.6,36.91,37.23,11071619,0
+BSX.US,D,20220613,000000,36.42,36.89,36.215,36.41,15115242,0
+BSX.US,D,20220614,000000,36.31,36.415,35.085,35.24,12615070,0
+BSX.US,D,20220615,000000,36.1,36.68,35.52,36.03,13548222,0
+BSX.US,D,20220616,000000,35.17,35.635,34.98,35.51,9199919,0
+BSX.US,D,20220617,000000,35.59,36.35,35.33,36.01,17432860,0
+BSX.US,D,20220621,000000,36.55,36.67,36.015,36.3,10277441,0
+BSX.US,D,20220622,000000,36.02,37.33,35.91,37.03,9569082,0
+BSX.US,D,20220623,000000,37.16,37.5,36.72,36.94,6656832,0
+BSX.US,D,20220624,000000,37.2,38.105,36.99,38.02,10453789,0
+BSX.US,D,20220627,000000,37.98,38.1,37.56,37.82,4698965,0
+BSX.US,D,20220628,000000,38.04,38.27,37.4,37.5,9890645,0
+BSX.US,D,20220629,000000,37.55,37.9,37.27,37.8,5749598,0
+BSX.US,D,20220630,000000,37.47,37.76,36.975,37.27,8127123,0
+BSX.US,D,20220701,000000,37.22,38.115,37.085,38.01,5870032,0
+BSX.US,D,20220705,000000,37.59,37.83,37.18,37.76,5790949,0
+BSX.US,D,20220706,000000,38.02,38.05,37.38,37.66,5502851,0
+BSX.US,D,20220707,000000,37.6,37.97,37.32,37.85,6992078,0
+BSX.US,D,20220708,000000,37.79,38.635,37.79,37.84,6189198,0
+BSX.US,D,20220711,000000,37.34,37.67,37.19,37.51,4102006,0
+BSX.US,D,20220712,000000,37.39,37.805,36.7,36.88,6163236,0
+BSX.US,D,20220713,000000,36.35,37,36.345,36.77,5890764,0
+BSX.US,D,20220714,000000,36.3,36.76,36.15,36.71,5843477,0
+BSX.US,D,20220715,000000,37.28,37.595,37.095,37.55,7124894,0
+BSX.US,D,20220718,000000,37.67,38.005,37.12,37.17,5403703,0
+BSX.US,D,20220719,000000,37.65,37.81,37.51,37.71,9995681,0
+BSX.US,D,20220720,000000,37.56,37.8075,37.04,37.28,10868059,0
+BSX.US,D,20220721,000000,37.46,38.12,37.24,38.12,11814803,0
+BSX.US,D,20220722,000000,38.18,38.61,37.84,38.12,4946826,0
+BSX.US,D,20220725,000000,38.11,38.24,37.72,38,6280038,0
+BSX.US,D,20220726,000000,38.18,38.23,37.695,37.96,10690098,0
+BSX.US,D,20220727,000000,40.625,41.339,39.74,40.31,18838609,0
+BSX.US,D,20220728,000000,40.26,41.425,40.04,41.16,9068826,0
+BSX.US,D,20220729,000000,40.85,41.25,40.61,41.05,8815967,0
+BSX.US,D,20220801,000000,40.65,41.26,40.61,41.05,5186772,0
+BSX.US,D,20220802,000000,41.1,41.785,41.03,41.46,6411383,0
+BSX.US,D,20220803,000000,41.63,41.83,41.29,41.62,5676803,0
+BSX.US,D,20220804,000000,41.66,41.78,41.14,41.23,6390481,0
+BSX.US,D,20220805,000000,40.94,41.185,40.845,40.94,5328859,0
+BSX.US,D,20220808,000000,41.01,41.24,40.72,40.97,6010582,0
+BSX.US,D,20220809,000000,40.9,41.155,40.795,41.03,5084549,0
+BSX.US,D,20220810,000000,41.78,41.9,41.49,41.86,7066028,0
+BSX.US,D,20220811,000000,41.99,42.19,41.62,41.76,3981254,0
+BSX.US,D,20220812,000000,41.95,42.35,41.685,42.33,4019743,0
+BSX.US,D,20220815,000000,42.1,42.38,41.92,42.15,2475417,0
+BSX.US,D,20220816,000000,41.78,42.41,41.76,42.35,4230971,0
+BSX.US,D,20220817,000000,42.1,42.5,41.96,42.43,6091611,0
+BSX.US,D,20220818,000000,42.53,42.66,42.195,42.63,6058606,0
+BSX.US,D,20220819,000000,42.69,42.8,41.86,42.02,5396832,0
+BSX.US,D,20220822,000000,41.62,41.82,41.14,41.26,5436909,0
+BSX.US,D,20220823,000000,41.21,41.23,40.58,40.86,6864900,0
+BSX.US,D,20220824,000000,40.9,41.34,40.68,41.15,4552891,0
+BSX.US,D,20220825,000000,41.38,41.82,41.07,41.78,8953004,0
+BSX.US,D,20220826,000000,41.77,41.94,40.45,40.52,3921555,0
+BSX.US,D,20220829,000000,40.22,40.52,40.05,40.39,8609086,0
+BSX.US,D,20220830,000000,40.51,40.57,39.91,40.04,5274724,0
+BSX.US,D,20220831,000000,40.39,40.96,40.28,40.31,6723860,0
+BSX.US,D,20220901,000000,40.32,41.02,40.13,40.99,6870677,0
+BSX.US,D,20220902,000000,41.42,41.43,40.27,40.49,5919641,0
+BSX.US,D,20220906,000000,40.68,40.7,40.225,40.38,5416102,0
+BSX.US,D,20220907,000000,40.31,41.59,40.28,41.47,5012045,0
+BSX.US,D,20220908,000000,41.19,42.73,41.07,42.71,9980924,0
+BSX.US,D,20220909,000000,42.8,43.155,42.64,42.94,4423477,0
+BSX.US,D,20220912,000000,43.12,43.515,42.895,43.46,7514686,0
+BSX.US,D,20220913,000000,42.56,42.8,42.14,42.18,6253310,0
+BSX.US,D,20220914,000000,42.2,42.41,41.73,42.07,5768545,0
+BSX.US,D,20220915,000000,42.22,42.75,42.11,42.2,6684545,0
+BSX.US,D,20220916,000000,42.02,42.02,41.07,41.7,10650758,0
+BSX.US,D,20220919,000000,41.39,41.43,40.53,41.18,7854167,0
+BSX.US,D,20220920,000000,40.89,41.03,40.005,40.43,6257106,0
+BSX.US,D,20220921,000000,40.56,40.86,39.75,39.76,6253151,0
+BSX.US,D,20220922,000000,39.55,39.7,39.13,39.3,4690720,0
+BSX.US,D,20220923,000000,38.88,39.08,38.24,38.9,6221909,0
+BSX.US,D,20220926,000000,38.7,38.89,38.03,38.36,5123517,0
+BSX.US,D,20220927,000000,38.71,38.8,37.745,38.14,6491864,0
+BSX.US,D,20220928,000000,38.46,39.415,38.2239,39.13,7736146,0
+BSX.US,D,20220929,000000,38.92,39.495,38.54,39.34,7292062,0
+BSX.US,D,20220930,000000,39.4,39.99,38.7,38.73,10030384,0
+BSX.US,D,20221003,000000,39.21,39.98,38.94,39.88,6290712,0
+BSX.US,D,20221004,000000,40.37,41.04,40.03,41.03,5953808,0
+BSX.US,D,20221005,000000,40.6,41.565,40.57,41.3,4868466,0
+BSX.US,D,20221006,000000,41.18,41.3,40.59,40.65,4657481,0
+BSX.US,D,20221007,000000,40.27,40.43,39.605,39.76,9642935,0
+BSX.US,D,20221010,000000,40.03,40.235,39.52,39.64,5682888,0
+BSX.US,D,20221011,000000,39.68,40.085,38.96,39.56,6475891,0
+BSX.US,D,20221012,000000,39.71,39.85,39.29,39.6,5625836,0
+BSX.US,D,20221013,000000,38.97,40.79,38.79,40.35,9527500,0
+BSX.US,D,20221014,000000,40.65,40.93,39.69,39.98,7765337,0
+BSX.US,D,20221017,000000,40.37,41.01,40.3055,40.86,6901243,0
+BSX.US,D,20221018,000000,42.21,42.37,40.81,41.08,7190011,0
+BSX.US,D,20221019,000000,40.73,41,40.345,40.96,7064624,0
+BSX.US,D,20221020,000000,41.03,41.115,40.15,40.23,4851822,0
+BSX.US,D,20221021,000000,40.23,40.655,39.515,40.57,8690890,0
+BSX.US,D,20221024,000000,40.96,41.12,40.575,40.98,12287172,0
+BSX.US,D,20221025,000000,40.92,41.551,40.89,41.3,12578224,0
+BSX.US,D,20221026,000000,41.96,42.68,41.32,41.79,22187996,0
+BSX.US,D,20221027,000000,41.81,41.92,41.1,41.58,7599827,0
+BSX.US,D,20221028,000000,41.7,43.17,41.54,43.16,11131115,0
+BSX.US,D,20221031,000000,43.09,43.33,42.72,43.11,8635786,0
+BSX.US,D,20221101,000000,42.67,43.17,41.9,42.76,7741840,0
+BSX.US,D,20221102,000000,42.53,43.725,41.92,41.93,12423964,0
+BSX.US,D,20221103,000000,41.6,41.69,40.9325,41.53,5802424,0
+BSX.US,D,20221104,000000,42.04,42.285,40.96,41.59,5918141,0
+BSX.US,D,20221107,000000,41.825,42.235,41.78,41.96,6261468,0
+BSX.US,D,20221108,000000,41.84,42.26,41.28,41.92,4950962,0
+BSX.US,D,20221109,000000,41.99,42.805,41.7,42.06,6168698,0
+BSX.US,D,20221110,000000,43.43,43.87,43.12,43.76,7615864,0
+BSX.US,D,20221111,000000,43.75,43.93,40.95,42.52,10478700,0
+BSX.US,D,20221114,000000,42.44,42.845,42.225,42.24,7574892,0
+BSX.US,D,20221115,000000,42.6,42.88,41.89,42.42,4696537,0
+BSX.US,D,20221116,000000,42.51,43.145,42.51,42.98,5250687,0
+BSX.US,D,20221117,000000,42.5,42.57,41.93,42.2,3875682,0
+BSX.US,D,20221118,000000,42.64,43.18,42.49,42.96,4943695,0
+BSX.US,D,20221121,000000,42.95,43.335,42.9,42.94,4082219,0
+BSX.US,D,20221122,000000,43.04,43.66,42.73,43.54,5299435,0
+BSX.US,D,20221123,000000,43.71,43.97,43.44,43.89,3264315,0
+BSX.US,D,20221125,000000,44.08,44.29,44,44.15,1313151,0
+BSX.US,D,20221128,000000,44,44.42,43.62,43.79,3661412,0
+BSX.US,D,20221129,000000,43.87,44.645,43.84,44.5,5548497,0
+BSX.US,D,20221130,000000,44.54,45.32,44.26,45.27,9665345,0
+BSX.US,D,20221201,000000,45.5,46.22,45.33,46.12,6278007,0
+BSX.US,D,20221202,000000,45.8,46.76,45.65,46.6,7148116,0
+BSX.US,D,20221205,000000,46.13,46.35,45.37,45.42,5236151,0
+BSX.US,D,20221206,000000,45.31,45.54,44.81,45.16,4515436,0
+BSX.US,D,20221207,000000,45.53,45.91,45.34,45.63,5077155,0
+BSX.US,D,20221208,000000,45.72,46.3891,45.52,46.32,5930267,0
+BSX.US,D,20221209,000000,46.12,46.56,45.95,46.23,7863637,0
+BSX.US,D,20221212,000000,46.3,47.17,46.18,47.13,6350530,0
+BSX.US,D,20221213,000000,47.78,47.95,47.02,47.2,8670675,0
+BSX.US,D,20221214,000000,47.2,47.61,46.78,47.18,7322082,0
+BSX.US,D,20221215,000000,46.5,46.795,46.02,46.32,8374376,0
+BSX.US,D,20221216,000000,45.82,46.11,45.29,45.81,12154722,0
+BSX.US,D,20221219,000000,45.77,46.035,45.47,45.8,6134726,0
+BSX.US,D,20221220,000000,45.79,46.03,45.57,45.84,4403184,0
+BSX.US,D,20221221,000000,46.05,46.625,45.943,46.08,6220000,0
+BSX.US,D,20221222,000000,45.84,46.16,45.38,46.15,4236795,0
+BSX.US,D,20221223,000000,46,46.18,45.78,46.06,4026161,0
+BSX.US,D,20221227,000000,46.19,46.455,45.89,46.24,2836542,0
+BSX.US,D,20221228,000000,46.41,46.775,45.76,45.78,3662727,0
+BSX.US,D,20221229,000000,46.05,46.7,45.86,46.35,3282401,0
+BSX.US,D,20221230,000000,46.19,46.42,45.865,46.27,3223814,0
+BSX.US,D,20230103,000000,46.48,46.74,45.755,46.01,6282744,0
+BSX.US,D,20230104,000000,46.41,46.68,46.045,46.5,6197601,0
+BSX.US,D,20230105,000000,46.31,46.55,45.675,45.76,6346237,0
+BSX.US,D,20230106,000000,46.15,46.365,45.47,46.33,8980864,0
+BSX.US,D,20230109,000000,46.43,46.47,45.57,45.59,7688389,0
+BSX.US,D,20230110,000000,45.7,46.19,45.59,46.06,5892271,0
+BSX.US,D,20230111,000000,46.19,46.19,44.35,45.81,11767250,0
+BSX.US,D,20230112,000000,45.85,46.73,45.76,46.71,10165525,0
+BSX.US,D,20230113,000000,46.75,46.79,46.27,46.53,6060151,0
+BSX.US,D,20230117,000000,46.47,46.55,45.99,46.04,6707467,0
+BSX.US,D,20230118,000000,46.05,46.17,45.01,45.09,6572540,0
+BSX.US,D,20230119,000000,44.79,45.81,44.79,45.46,7546084,0
+BSX.US,D,20230120,000000,45.54,45.705,45.01,45.62,5414390,0
+BSX.US,D,20230123,000000,45.62,46.07,45.555,45.85,5085154,0
+BSX.US,D,20230124,000000,45.84,45.945,45.44,45.84,6100880,0
+BSX.US,D,20230125,000000,45.51,46.13,45.44,46.12,5050280,0
+BSX.US,D,20230126,000000,46.26,46.375,45.83,46.35,4858259,0
+BSX.US,D,20230127,000000,46.21,46.35,45.735,45.91,7336490,0
+BSX.US,D,20230130,000000,45.84,45.965,45.64,45.81,7455775,0
+BSX.US,D,20230131,000000,45.88,46.36,45.57,46.25,10902460,0
+BSX.US,D,20230201,000000,46.62,47.705,46.5,47.54,15305040,0
+BSX.US,D,20230202,000000,47.65,48.19,47.1,48.07,12435207,0
+BSX.US,D,20230203,000000,48,48.865,47.87,48.5,13028754,0
+BSX.US,D,20230206,000000,48.23,48.23,47.55,47.66,6015478,0
+BSX.US,D,20230207,000000,47.07,48.27,47.05,48.09,5284060,0
+BSX.US,D,20230208,000000,47.94,48.25,47.39,47.59,6169465,0
+BSX.US,D,20230209,000000,47.77,47.95,46.965,47.06,4633104,0
+BSX.US,D,20230210,000000,47.09,47.335,46.86,47.23,5400498,0
+BSX.US,D,20230213,000000,47.37,47.97,47.37,47.69,6177138,0
+BSX.US,D,20230214,000000,47.64,47.965,46.975,47.28,5390043,0
+BSX.US,D,20230215,000000,47.08,47.42,46.9607,47.29,4057600,0
+BSX.US,D,20230216,000000,46.79,46.98,46.425,46.48,6152224,0
+BSX.US,D,20230217,000000,46.35,46.79,46.24,46.54,7973396,0
+BSX.US,D,20230221,000000,46.15,46.37,45.925,46.23,8177309,0
+BSX.US,D,20230222,000000,46.07,46.99,46.07,46.61,10653719,0
+BSX.US,D,20230223,000000,46.61,47.27,46.385,47.18,7733972,0
+BSX.US,D,20230224,000000,46.79,47.2,46.4701,47.01,8910858,0
+BSX.US,D,20230227,000000,47.29,47.485,46.685,46.82,7524551,0
+BSX.US,D,20230228,000000,46.8,47.03,46.71,46.72,7207203,0
+BSX.US,D,20230301,000000,46.76,46.88,46.437,46.82,7522624,0
+BSX.US,D,20230302,000000,46.69,47.4,46.56,47.25,4591865,0
+BSX.US,D,20230303,000000,47.38,47.95,47.22,47.82,8236845,0
+BSX.US,D,20230306,000000,47.79,48.11,47.555,47.74,6288882,0
+BSX.US,D,20230307,000000,47.77,47.95,46.8,47.02,7311539,0
+BSX.US,D,20230308,000000,46.84,47.065,46.675,46.89,5738598,0
+BSX.US,D,20230309,000000,47.19,47.52,46.715,47.06,6083591,0
+BSX.US,D,20230310,000000,47.06,47.39,46.2,46.48,7840424,0
+BSX.US,D,20230313,000000,46.33,48.05,46.21,47.6,10575727,0
+BSX.US,D,20230314,000000,47.99,48.41,47.77,48.31,10208346,0
+BSX.US,D,20230315,000000,47.7,48,47.405,47.97,10654267,0
+BSX.US,D,20230316,000000,47.55,48.3975,47.32,48.3,7845500,0
+BSX.US,D,20230317,000000,48.18,48.29,47.795,47.95,10689322,0
+BSX.US,D,20230320,000000,48.05,48.85,47.93,48.83,9053930,0
+BSX.US,D,20230321,000000,48.83,48.95,48.375,48.84,6580585,0
+BSX.US,D,20230322,000000,48.83,49.22,48.06,48.07,10462003,0
+BSX.US,D,20230323,000000,47.97,48.4,47.635,47.94,7203649,0
+BSX.US,D,20230324,000000,47.9,48.31,47.515,48.22,10069269,0
+BSX.US,D,20230327,000000,48.415,48.61,48.145,48.33,5754235,0
+BSX.US,D,20230328,000000,48.49,48.87,48.1,48.6,7820126,0
+BSX.US,D,20230329,000000,49,49.46,48.92,49.08,9333250,0
+BSX.US,D,20230330,000000,49.305,49.66,49.095,49.6,8146421,0
+BSX.US,D,20230331,000000,49.8,50.205,49.69,50.03,11585749,0
+BSX.US,D,20230403,000000,49.98,49.98,49.38,49.72,11373042,0
+BSX.US,D,20230404,000000,49.77,50.39,49.67,50.07,9726853,0
+BSX.US,D,20230405,000000,50.18,50.87,50.14,50.74,7175363,0
+BSX.US,D,20230406,000000,50.8,50.8,49.74,50.08,9622888,0
+BSX.US,D,20230410,000000,49.9,50.35,49.67,50.34,5185737,0
+BSX.US,D,20230411,000000,50.46,50.86,50.44,50.73,5832841,0
+BSX.US,D,20230412,000000,51.04,51.69,50.95,51.11,9666747,0
+BSX.US,D,20230413,000000,51.3,51.76,51.2,51.5,6397661,0
+BSX.US,D,20230414,000000,51.39,51.83,51.39,51.77,9464958,0
+BSX.US,D,20230417,000000,51.98,52.21,51.51,51.74,5930754,0
+BSX.US,D,20230418,000000,51.96,52.05,51.41,51.61,7082812,0
+BSX.US,D,20230419,000000,52.25,52.92,52.061,52.89,10602311,0
+BSX.US,D,20230420,000000,52.85,53.195,52.47,52.62,11486843,0
+BSX.US,D,20230421,000000,53.05,53.21,50.59,51.11,24525083,0
+BSX.US,D,20230424,000000,51.2,51.54,50.43,51.34,11731706,0
+BSX.US,D,20230425,000000,51.45,51.7799,50.975,51.11,14788081,0
+BSX.US,D,20230426,000000,52.6999,52.6999,50,51.1,20199109,0
+BSX.US,D,20230427,000000,50.9,52.07,50.64,52.03,9057276,0
+BSX.US,D,20230428,000000,51.88,52.86,51.72,52.12,13505155,0
+BSX.US,D,20230501,000000,52.2,52.86,52.085,52.8,7483554,0
+BSX.US,D,20230502,000000,52.82,53.47,52.24,52.9,8739244,0
+BSX.US,D,20230503,000000,53.13,53.475,52.58,52.69,7358701,0
+BSX.US,D,20230504,000000,52.43,52.771,51.91,51.94,8878420,0
+BSX.US,D,20230505,000000,52.05,52.12,51.12,51.54,9163108,0
+BSX.US,D,20230508,000000,51.24,53.42,51.17,53.12,14045417,0
+BSX.US,D,20230509,000000,53.14,53.515,52.75,53.09,11125195,0
+BSX.US,D,20230510,000000,53.34,53.67,52.82,53.22,6123025,0
+BSX.US,D,20230511,000000,53.16,53.65,52.995,53.39,9018361,0
+BSX.US,D,20230512,000000,53.41,53.47,52.94,53.34,8251115,0
+BSX.US,D,20230515,000000,53.37,53.995,53.37,53.68,11013718,0
+BSX.US,D,20230516,000000,53.71,54.08,53.36,53.77,5515473,0
+BSX.US,D,20230517,000000,53.93,54.04,52.86,53.41,7134403,0
+BSX.US,D,20230518,000000,53.41,53.58,53.21,53.44,8038658,0
+BSX.US,D,20230519,000000,53.53,53.78,53.18,53.64,8495921,0
+BSX.US,D,20230522,000000,53.64,54.17,53.6,53.68,7007804,0
+BSX.US,D,20230523,000000,53.26,53.58,51.38,51.5,12851257,0
+BSX.US,D,20230524,000000,51.4,52.31,51.23,51.93,10569017,0
+BSX.US,D,20230525,000000,51.96,51.96,51.335,51.54,8922771,0
+BSX.US,D,20230526,000000,51.51,51.92,50.93,51.06,8497676,0
+BSX.US,D,20230530,000000,51.22,51.53,50.405,50.49,9862892,0
+BSX.US,D,20230531,000000,50.46,51.75,50.09,51.48,15443853,0
+BSX.US,D,20230601,000000,51.3,51.845,50.98,51.5,8584089,0
+BSX.US,D,20230602,000000,51.59,51.94,51.48,51.82,5608177,0
+BSX.US,D,20230605,000000,51.96,52.05,51.235,51.4,6616814,0
+BSX.US,D,20230606,000000,51.33,51.52,50.34,50.67,12634074,0
+BSX.US,D,20230607,000000,50.58,50.84,50.43,50.7,6631414,0
+BSX.US,D,20230608,000000,50.63,51.12,50.4,51.07,4288318,0
+BSX.US,D,20230609,000000,51.13,51.54,50.91,51.28,5210575,0
+BSX.US,D,20230612,000000,51.22,51.485,50.8407,51.2,5694818,0
+BSX.US,D,20230613,000000,51.05,51.45,50.93,51.16,5802075,0
+BSX.US,D,20230614,000000,53.6,53.9,52.69,53.31,11002743,0
+BSX.US,D,20230615,000000,53.23,54.09,52.91,53.98,7402995,0
+BSX.US,D,20230616,000000,54.51,54.69,54.045,54.32,13022919,0
+BSX.US,D,20230620,000000,53.79,54.23,53.55,54.04,7100947,0
+BSX.US,D,20230621,000000,53.94,54.1,53.585,53.96,5770027,0
+BSX.US,D,20230622,000000,54.13,54.66,54,54.64,4083613,0
+BSX.US,D,20230623,000000,54.5,54.745,53.85,53.97,9538142,0
+BSX.US,D,20230626,000000,53.92,53.97,53.2,53.5,6553068,0
+BSX.US,D,20230627,000000,53.5,53.69,53.035,53.49,6084905,0
+BSX.US,D,20230628,000000,53.58,53.92,53.34,53.45,5305955,0
+BSX.US,D,20230629,000000,53.32,53.72,53.135,53.29,6896517,0
+BSX.US,D,20230630,000000,53.79,54.45,53.65,54.09,7238826,0
+BSX.US,D,20230703,000000,53.72,53.81,53.08,53.54,3017837,0
+BSX.US,D,20230705,000000,53.1,53.28,52.68,53.25,9640359,0
+BSX.US,D,20230706,000000,52.98,53.1,52.6625,52.88,4461292,0
+BSX.US,D,20230707,000000,52.65,52.915,52.17,52.29,6370297,0
+BSX.US,D,20230710,000000,52.44,52.835,52.24,52.7,6054591,0
+BSX.US,D,20230711,000000,52.63,53.12,52.13,52.45,5115876,0
+BSX.US,D,20230712,000000,52.59,52.975,52.36,52.46,5522051,0
+BSX.US,D,20230713,000000,52.37,53.005,52.07,52.79,5174175,0
+BSX.US,D,20230714,000000,52.81,53.15,52.72,53.03,3515467,0
+BSX.US,D,20230717,000000,52.98,53.24,52.43,52.61,4713860,0
+BSX.US,D,20230718,000000,52.28,52.86,51.91,52.81,5491706,0
+BSX.US,D,20230719,000000,52.98,53.2,52.21,52.34,7254025,0
+BSX.US,D,20230720,000000,52.63,53.67,52.53,53.46,7127001,0
+BSX.US,D,20230721,000000,53.58,53.78,53.15,53.16,6207431,0
+BSX.US,D,20230724,000000,53.15,53.25,51.89,52.17,9391509,0
+BSX.US,D,20230725,000000,51.7,53.15,51.51,52.41,7327430,0
+BSX.US,D,20230726,000000,52.1,52.47,51.755,52.4,8374757,0
+BSX.US,D,20230727,000000,53.2,53.96,52.03,52.64,11333828,0
+BSX.US,D,20230728,000000,53.05,53.11,51.16,51.69,10509430,0
+BSX.US,D,20230731,000000,51.87,52.27,51.6,51.85,6513695,0
+BSX.US,D,20230801,000000,51.57,51.965,51.405,51.89,4859642,0
+BSX.US,D,20230802,000000,51.73,51.84,50.555,50.62,8031733,0
+BSX.US,D,20230803,000000,50.54,51.235,50.46,50.88,6174920,0
+BSX.US,D,20230804,000000,50.8,51.405,50.65,50.72,6327421,0
+BSX.US,D,20230807,000000,50.92,51.239,50.39,50.73,8710369,0
+BSX.US,D,20230808,000000,50.03,50.69,49.69,50.58,10957077,0
+BSX.US,D,20230809,000000,50.67,51.43,50.66,51.06,5878381,0
+BSX.US,D,20230810,000000,51.1,51.54,50.83,50.86,4508141,0
+BSX.US,D,20230811,000000,50.82,51.135,50.77,51.03,4816559,0
+BSX.US,D,20230814,000000,51.08,51.67,50.97,51.33,4907521,0
+BSX.US,D,20230815,000000,51.28,51.88,51.17,51.68,5613618,0
+BSX.US,D,20230816,000000,51.7,52.05,51.44,51.46,5995963,0
+BSX.US,D,20230817,000000,51.63,51.89,50.9,50.94,7076298,0
+BSX.US,D,20230818,000000,50.91,50.97,50.03,50.19,7174700,0
+BSX.US,D,20230821,000000,50.26,50.57,50.05,50.42,6199769,0
+BSX.US,D,20230822,000000,50.44,50.615,50.18,50.41,6010652,0
+BSX.US,D,20230823,000000,50.7,50.81,50.02,50.35,7909145,0
+BSX.US,D,20230824,000000,50.32,51.15,50.12,50.43,7946314,0
+BSX.US,D,20230825,000000,50.57,50.815,50.085,50.76,6581706,0
+BSX.US,D,20230828,000000,53.2,53.97,52.91,53.79,21042883,0
+BSX.US,D,20230829,000000,53.8,54.87,53.55,54.68,12856443,0
+BSX.US,D,20230830,000000,54.75,54.99,54.2002,54.27,9036957,0
+BSX.US,D,20230831,000000,54.56,54.76,53.94,53.94,8083157,0
+BSX.US,D,20230901,000000,54.26,54.26,53.34,53.62,6879849,0
+BSX.US,D,20230905,000000,53.79,53.85,52.77,53.3,6330647,0
+BSX.US,D,20230906,000000,53.12,54.2,52.815,53.86,7705042,0
+BSX.US,D,20230907,000000,54.46,54.755,53.78,53.89,7994198,0
+BSX.US,D,20230908,000000,53.59,54.41,53.54,53.87,4419340,0
+BSX.US,D,20230911,000000,54.06,54.825,53.81,54.56,6415931,0
+BSX.US,D,20230912,000000,54.47,54.57,53.35,53.42,5643940,0
+BSX.US,D,20230913,000000,53.38,53.62,53.05,53.2,5710223,0
+BSX.US,D,20230914,000000,53.38,53.46,52.67,52.92,5574932,0
+BSX.US,D,20230915,000000,52.99,53.23,52.475,52.9,14535192,0
+BSX.US,D,20230918,000000,52.85,53.705,52.8,53,8139689,0
+BSX.US,D,20230919,000000,53.01,53.21,52.575,53.03,7549134,0
+BSX.US,D,20230920,000000,54.7,55.38,53.53,54.1,15134161,0
+BSX.US,D,20230921,000000,54.02,54.6399,53.95,53.97,10507415,0
+BSX.US,D,20230922,000000,54,54.105,53.47,53.6,9439902,0
+BSX.US,D,20230925,000000,53.45,53.83,53.42,53.8,6747199,0
+BSX.US,D,20230926,000000,53.48,53.89,52.695,52.83,7656016,0
+BSX.US,D,20230927,000000,52.78,53.16,51.54,52.1,8483273,0
+BSX.US,D,20230928,000000,52.42,53.5,52.14,53.37,6579614,0
+BSX.US,D,20230929,000000,53.46,53.46,52.695,52.8,11501697,0
+BSX.US,D,20231002,000000,52.49,52.81,52.27,52.81,5259833,0
+BSX.US,D,20231003,000000,52.66,52.8,51.25,51.54,8414792,0
+BSX.US,D,20231004,000000,51.7,51.9,51,51.55,10035702,0
+BSX.US,D,20231005,000000,51.67,51.94,51.275,51.68,5477081,0
+BSX.US,D,20231006,000000,51.5,52.5,51.25,52.12,6319143,0
+BSX.US,D,20231009,000000,51.83,52.455,51.8,52.4,5006654,0
+BSX.US,D,20231010,000000,52.46,53.98,52.3,53.8,10592685,0
+BSX.US,D,20231011,000000,53.56,53.78,50.25,50.91,17763736,0
+BSX.US,D,20231012,000000,50.9,51.035,48.57,48.64,19234735,0
+BSX.US,D,20231013,000000,48.46,49.72,48.35,49.52,11188403,0
+BSX.US,D,20231016,000000,49.81,50.62,49.51,50.1,7146982,0
+BSX.US,D,20231017,000000,49.73,51.035,49.49,50.46,7423868,0
+BSX.US,D,20231018,000000,51.35,51.38,50.12,50.71,7164662,0
+BSX.US,D,20231019,000000,50.7,51.43,50.49,50.55,8528333,0
+BSX.US,D,20231020,000000,50.55,50.8,50.03,50.05,6090909,0
+BSX.US,D,20231023,000000,50.03,50.64,49.99,50.13,5745312,0
+BSX.US,D,20231024,000000,50.04,51.23,49.97,50.96,10162431,0
+BSX.US,D,20231025,000000,50.86,51.12,49.95,49.99,9612339,0
+BSX.US,D,20231026,000000,50.75,51.9,49.77,49.78,12274231,0
+BSX.US,D,20231027,000000,50.27,50.84,49.145,49.52,7452165,0
+BSX.US,D,20231030,000000,49.82,50.355,49.555,50.05,8448179,0
+BSX.US,D,20231031,000000,50.4,51.46,50.26,51.19,10120637,0
+BSX.US,D,20231101,000000,51.29,51.845,51.03,51.66,7156141,0
+BSX.US,D,20231102,000000,51.96,52.66,51.8,52.52,9901422,0
+BSX.US,D,20231103,000000,53,53.1,52.09,52.53,9440527,0
+BSX.US,D,20231106,000000,52.61,52.83,52.165,52.81,6054746,0
+BSX.US,D,20231107,000000,52.77,52.92,52.08,52.17,6559534,0
+BSX.US,D,20231108,000000,52.44,52.52,51.7343,52.11,6989884,0
+BSX.US,D,20231109,000000,52.05,52.16,51.315,51.43,7135166,0
+BSX.US,D,20231110,000000,51.65,51.86,50.84,51.56,7496222,0
+BSX.US,D,20231113,000000,53.5,54.7,52.99,53.71,12619447,0
+BSX.US,D,20231114,000000,54.11,54.37,53.67,54.02,6031360,0
+BSX.US,D,20231115,000000,54.01,54.56,53.84,53.85,5759851,0
+BSX.US,D,20231116,000000,53.95,54.9,53.56,54.67,10875995,0
+BSX.US,D,20231117,000000,54.7,55.02,54.195,54.34,5200225,0
+BSX.US,D,20231120,000000,54.06,54.58,54.05,54.46,4708685,0
+BSX.US,D,20231121,000000,54.66,55.35,54.475,55.32,7228661,0
+BSX.US,D,20231122,000000,55.58,55.83,55.32,55.43,5601118,0
+BSX.US,D,20231124,000000,55.5,55.68,55.2,55.63,2476836,0
+BSX.US,D,20231127,000000,55.33,55.82,55.26,55.69,5313739,0
+BSX.US,D,20231128,000000,55.56,55.74,54.91,54.93,6450749,0
+BSX.US,D,20231129,000000,55.18,55.64,55.095,55.44,4780411,0
+BSX.US,D,20231130,000000,55.46,55.95,54.94,55.89,8346178,0
+BSX.US,D,20231201,000000,55.92,56.215,55.57,56.14,4730456,0
+BSX.US,D,20231204,000000,55.85,55.85,54.52,54.77,9420893,0
+BSX.US,D,20231205,000000,54.59,55.01,53.93,54.88,5393248,0
+BSX.US,D,20231206,000000,55.03,55.22,54.31,54.82,4837545,0
+BSX.US,D,20231207,000000,54.98,55.13,54.67,55.03,4027818,0
+BSX.US,D,20231208,000000,54.87,55.05,54.52,54.95,4300356,0
+BSX.US,D,20231211,000000,54.86,55.33,54.86,55.26,3653377,0
+BSX.US,D,20231212,000000,55.41,55.98,55.135,55.95,4625547,0
+BSX.US,D,20231213,000000,56.04,56.545,55.94,56.48,6764536,0
+BSX.US,D,20231214,000000,56.89,56.9,55.785,56.18,8267793,0
+BSX.US,D,20231215,000000,55.79,56.04,55.1,55.81,10461314,0
+BSX.US,D,20231218,000000,55.8,56.03,55.45,55.51,6317604,0
+BSX.US,D,20231219,000000,55.4,55.87,55.195,55.82,5898163,0
+BSX.US,D,20231220,000000,55.56,55.73,54.95,54.98,5843955,0
+BSX.US,D,20231221,000000,55.2,55.7,54.955,55.65,5138564,0
+BSX.US,D,20231222,000000,55.85,56.03,55.6,55.9,5404295,0
+BSX.US,D,20231226,000000,55.82,56.18,55.685,55.99,2834287,0
+BSX.US,D,20231227,000000,55.86,56.085,55.75,56.02,3186590,0
+BSX.US,D,20231228,000000,55.98,56.47,55.85,56.28,3382432,0
+BSX.US,D,20231229,000000,57,58.34,56.77,57.81,10667450,0
+BSX.US,D,20240102,000000,57.46,57.99,57.11,57.84,6775540,0
+BSX.US,D,20240103,000000,57.9,58.14,57.33,57.6,6593969,0
+BSX.US,D,20240104,000000,57.66,58.52,57.58,58.17,6083477,0
+BSX.US,D,20240105,000000,57.99,58.475,57.79,58.16,6020532,0
+BSX.US,D,20240108,000000,58.4,58.57,57.77,58.42,4699363,0
+BSX.US,D,20240109,000000,58.2,59.4,58.09,59.23,8180799,0
+BSX.US,D,20240110,000000,59.34,59.63,59.08,59.51,4853847,0
+BSX.US,D,20240111,000000,59.61,59.95,59.39,59.61,4995897,0
+BSX.US,D,20240112,000000,59.94,60.635,59.855,59.94,6386158,0
+BSX.US,D,20240116,000000,59.81,60.485,59.61,60.25,5780052,0
+BSX.US,D,20240117,000000,60.04,61.005,60.01,60.96,9442393,0
+BSX.US,D,20240118,000000,60.94,61.46,60.35,61.05,8712282,0
+BSX.US,D,20240119,000000,61.08,61.16,60.605,60.94,6584085,0
+BSX.US,D,20240122,000000,61.3,61.4,60.55,60.74,6417822,0
+BSX.US,D,20240123,000000,60.8,60.949,60.137,60.62,5119296,0
+BSX.US,D,20240124,000000,60.51,60.81,59.85,59.92,11290570,0
+BSX.US,D,20240125,000000,60.27,60.86,59.97,60.83,6908078,0
+BSX.US,D,20240126,000000,61.08,61.31,60.72,61.13,5748411,0
+BSX.US,D,20240129,000000,60.91,61.34,60.78,61.31,5560158,0
+BSX.US,D,20240130,000000,61.32,61.47,61.085,61.42,7257091,0
+BSX.US,D,20240131,000000,64,64.49,62.635,63.26,13910767,0
+BSX.US,D,20240201,000000,64.47,64.905,63.39,64.82,10526971,0
+BSX.US,D,20240202,000000,65,65,64.105,64.37,10866046,0
+BSX.US,D,20240205,000000,64.43,65.0001,64.142,64.46,7197561,0
+BSX.US,D,20240206,000000,64.68,64.83,64.08,64.79,5522155,0
+BSX.US,D,20240207,000000,64.85,65.43,64.785,65.23,6807876,0
+BSX.US,D,20240208,000000,65.05,65.135,64.39,65.02,6823693,0
+BSX.US,D,20240209,000000,65.06,65.605,64.85,65.5,7161773,0
+BSX.US,D,20240212,000000,65.39,65.435,64.56,64.99,4659272,0
+BSX.US,D,20240213,000000,64.81,65.4075,64.545,64.97,6911675,0
+BSX.US,D,20240214,000000,65.29,66,65.005,65.95,5498113,0
+BSX.US,D,20240215,000000,66.12,66.23,65.485,66.09,5718561,0
+BSX.US,D,20240216,000000,66.35,66.86,65.76,65.82,7300469,0
+BSX.US,D,20240220,000000,65.86,66.66,65.79,66.22,7580418,0
+BSX.US,D,20240221,000000,66.15,66.35,65.335,65.75,6759860,0
+BSX.US,D,20240222,000000,65.76,66.9075,65.75,66.74,4872379,0
+BSX.US,D,20240223,000000,66.89,67.32,66.65,67,4599932,0
+BSX.US,D,20240226,000000,67.07,67.32,66.64,66.67,4368914,0
+BSX.US,D,20240227,000000,66.26,66.71,66.15,66.43,4021009,0
+BSX.US,D,20240228,000000,66.46,67,66.297,66.99,4740486,0
+BSX.US,D,20240229,000000,66.83,66.83,65.995,66.21,9710756,0
+BSX.US,D,20240301,000000,66.35,67.4,66.3,67.13,5664190,0
+BSX.US,D,20240304,000000,67.11,67.45,66.8,67.43,7853647,0
+BSX.US,D,20240305,000000,67.6,67.6725,66.77,67.02,7039289,0
+BSX.US,D,20240306,000000,67.1,67.435,66.84,67.42,6401048,0
+BSX.US,D,20240307,000000,67.7,68,67.42,67.82,5283101,0
+BSX.US,D,20240308,000000,67.78,68.065,67.33,67.66,6257814,0
+BSX.US,D,20240311,000000,67.53,67.69,66.035,66.12,7995762,0
+BSX.US,D,20240312,000000,66.05,67.68,66.04,67.49,6462540,0
+BSX.US,D,20240313,000000,67.6,67.6001,65.98,66.04,9236134,0
+BSX.US,D,20240314,000000,65.94,66.91,65.52,66.86,7327729,0
+BSX.US,D,20240315,000000,66.06,66.91,65.87,66.23,8850950,0
+BSX.US,D,20240318,000000,66.19,67.425,66.16,67.24,5833683,0
+BSX.US,D,20240319,000000,67.44,67.84,67.03,67.79,5417145,0
+BSX.US,D,20240320,000000,67.72,67.825,67.035,67.44,3882507,0
+BSX.US,D,20240321,000000,67.43,67.84,67.31,67.56,4165681,0
+BSX.US,D,20240322,000000,67.21,67.865,66.911,67.62,4463370,0
+BSX.US,D,20240325,000000,67.65,67.85,67.275,67.29,3321802,0
+BSX.US,D,20240326,000000,67.37,68.125,67.37,67.94,5308830,0
+BSX.US,D,20240327,000000,68.26,68.66,67.9,68.62,4069747,0
+BSX.US,D,20240328,000000,68.72,68.915,68.33,68.49,6533625,0
+BSX.US,D,20240401,000000,68.42,68.54,67.9,68.1,2970096,0
+BSX.US,D,20240402,000000,67.69,67.92,67.09,67.45,4895374,0
+BSX.US,D,20240403,000000,67.7,68.57,67.565,68.13,6590938,0
+BSX.US,D,20240404,000000,68.7,69.2,67.685,67.75,5834144,0
+BSX.US,D,20240405,000000,67.98,68.785,67.83,68.56,5342333,0
+BSX.US,D,20240408,000000,68.52,68.795,68.031,68.69,4912625,0
+BSX.US,D,20240409,000000,68.94,68.94,67.95,68.66,4917465,0
+BSX.US,D,20240410,000000,68.02,68.795,67.943,68.65,5200008,0
+BSX.US,D,20240411,000000,68.93,69.21,68.535,68.84,6439168,0
+BSX.US,D,20240412,000000,68.27,68.53,67.76,68.07,4995155,0
+BSX.US,D,20240415,000000,68.73,68.96,67.4,67.44,6527104,0
+BSX.US,D,20240416,000000,67.71,68.665,67.37,68.12,6619233,0
+BSX.US,D,20240417,000000,68.17,68.33,67.455,67.96,6177611,0
+BSX.US,D,20240418,000000,68.05,68.2,67.215,67.42,5946798,0
+BSX.US,D,20240419,000000,67.87,68.08,66.905,67.32,6951268,0
+BSX.US,D,20240422,000000,67.63,68.605,66.8,68.02,7659790,0
+BSX.US,D,20240423,000000,68.32,69,67.8,68.99,9075682,0
+BSX.US,D,20240424,000000,73.14,74.39,72.55,72.91,15276470,0
+BSX.US,D,20240425,000000,73.13,73.635,72.91,73.26,8172200,0
+BSX.US,D,20240426,000000,72.88,73.613,72.64,73.17,8786294,0
+BSX.US,D,20240429,000000,73.08,73.125,71.75,72.5,9463878,0
+BSX.US,D,20240430,000000,72.34,72.79,71.735,71.87,8718137,0
+BSX.US,D,20240501,000000,71.61,72.99,71.144,72.21,6021096,0
+BSX.US,D,20240502,000000,72.47,72.56,70.97,72.03,7610487,0
+BSX.US,D,20240503,000000,72.22,73.075,71.82,72.85,7452084,0
+BSX.US,D,20240506,000000,73.04,73.27,72.42,72.55,4922960,0
+BSX.US,D,20240507,000000,72.7,73.5,72.62,73.43,4151544,0
+BSX.US,D,20240508,000000,73.51,73.66,72.61,72.72,5054088,0
+BSX.US,D,20240509,000000,72.74,74.145,72.74,74.1,6134777,0
+BSX.US,D,20240510,000000,74.2,74.3,73.535,73.69,3790579,0
+BSX.US,D,20240513,000000,73.68,73.83,72.66,72.81,6182025,0
+BSX.US,D,20240514,000000,72.6,73.64,72.31,73.49,5848511,0
+BSX.US,D,20240515,000000,73.86,74.6713,73.86,74.45,4492569,0
+BSX.US,D,20240516,000000,74.43,74.765,74.175,74.55,5636940,0
+BSX.US,D,20240517,000000,74.94,74.94,74.06,74.65,6978299,0
+BSX.US,D,20240520,000000,74.81,76.07,74.81,75.36,6534124,0
+BSX.US,D,20240521,000000,75.56,76.115,75.45,75.67,5801543,0
+BSX.US,D,20240522,000000,75.95,76.25,75.145,75.37,6390277,0
+BSX.US,D,20240523,000000,75.47,75.52,74.29,74.38,5581323,0
+BSX.US,D,20240524,000000,74.54,76.13,74.54,75.63,4786625,0
+BSX.US,D,20240528,000000,75.59,75.82,74.86,75.17,4252437,0
+BSX.US,D,20240529,000000,74.78,75.38,74.78,74.98,6809504,0
+BSX.US,D,20240530,000000,75.11,75.5,74.62,75,5150739,0
+BSX.US,D,20240531,000000,75.18,75.68,74.43,75.57,8825296,0
+BSX.US,D,20240603,000000,75.36,75.92,74.84,75.5,3217224,0
+BSX.US,D,20240604,000000,75.38,76.11,75.16,75.92,3245818,0
+BSX.US,D,20240605,000000,76,76.04,75.48,75.89,5194012,0
+BSX.US,D,20240606,000000,75.75,76.3091,75.35,76.12,5979075,0
+BSX.US,D,20240607,000000,76.6,77.555,76.35,77.11,6919038,0
+BSX.US,D,20240610,000000,76.95,77.53,76.7,77.42,3471789,0
+BSX.US,D,20240611,000000,77.44,77.465,76.75,77.15,3754702,0
+BSX.US,D,20240612,000000,77.2,77.64,76.68,77.41,3219862,0
+BSX.US,D,20240613,000000,77.11,77.3,76.25,76.96,4054303,0
+BSX.US,D,20240614,000000,76.85,77.03,76.43,76.76,3540518,0
+BSX.US,D,20240617,000000,76.38,76.72,75.96,76.19,6443574,0
+BSX.US,D,20240618,000000,76.13,76.49,75.38,76.31,5365864,0
+BSX.US,D,20240620,000000,76.6,77.26,76.4,77,8725728,0
+BSX.US,D,20240621,000000,77.1,77.81,76.9,77.71,9938194,0
+BSX.US,D,20240624,000000,77.7,77.99,76.54,76.71,5594645,0
+BSX.US,D,20240625,000000,76.9,77.6,76.635,77.51,6238098,0
+BSX.US,D,20240626,000000,77.17,77.425,76.76,77.1,6013179,0
+BSX.US,D,20240627,000000,77.15,77.5,76.65,77,4196200,0
+BSX.US,D,20240628,000000,77.01,77.435,76.7,77.01,7714856,0
+BSX.US,D,20240701,000000,77.3,77.95,76.24,76.41,4234519,0
+BSX.US,D,20240702,000000,76.39,76.73,75.91,76.55,3321846,0
+BSX.US,D,20240703,000000,76.8,77,75.71,76.11,2144448,0
+BSX.US,D,20240705,000000,76.56,76.68,75.77,76.4,4641155,0
+BSX.US,D,20240708,000000,76.37,76.43,75.99,76.11,4537746,0
+BSX.US,D,20240709,000000,76.45,76.75,76.07,76.51,3954708,0
+BSX.US,D,20240710,000000,76.55,77.15,76.03,77.11,3335061,0
+BSX.US,D,20240711,000000,77.08,77.235,76.6078,76.89,5818465,0
+BSX.US,D,20240712,000000,76.88,77.8799,76.67,77.69,4430852,0
+BSX.US,D,20240715,000000,78,78.98,77.71,78.02,6481831,0
+BSX.US,D,20240716,000000,78.01,78.46,77.64,78.14,4243343,0
+BSX.US,D,20240717,000000,78.07,78.39,77.08,77.41,5215180,0
+BSX.US,D,20240718,000000,77.2,77.65,74.1529,75.55,9579826,0
+BSX.US,D,20240719,000000,76.9,77.685,76.22,77.56,7913032,0
+BSX.US,D,20240722,000000,77.67,78.635,77.47,78.27,6471013,0
+BSX.US,D,20240723,000000,78.56,79.43,78.19,78.59,6718960,0
+BSX.US,D,20240724,000000,76.6,78.09,75.41,77.76,15546852,0
+BSX.US,D,20240725,000000,78.25,78.76,74.13,74.26,10960810,0
+BSX.US,D,20240726,000000,74.5,75.6737,74.42,74.92,7973424,0
+BSX.US,D,20240729,000000,75.22,75.705,74.46,75.59,6993250,0
+BSX.US,D,20240730,000000,75.3,75.49,73.425,74.03,9997486,0
+BSX.US,D,20240731,000000,74.5,74.566,73.47,73.88,8446689,0
+BSX.US,D,20240801,000000,74.12,75.18,73.86,75.16,5946254,0
+BSX.US,D,20240802,000000,75.12,75.36,73.34,74.5,5500518,0
+BSX.US,D,20240805,000000,73.46,73.575,71.88,72.96,7241498,0
+BSX.US,D,20240806,000000,73.58,74.77,73.02,73.76,5107344,0
+BSX.US,D,20240807,000000,73.8,74.74,73.61,73.78,4624210,0
+BSX.US,D,20240808,000000,74.28,75.775,74.01,75.55,4505035,0
+BSX.US,D,20240809,000000,75.53,76.325,74.995,76.19,3835101,0
+BSX.US,D,20240812,000000,75.96,76.25,75.44,75.94,4042970,0
+BSX.US,D,20240813,000000,76.1,76.225,75.6,75.92,4011629,0
+BSX.US,D,20240814,000000,75.94,76.55,75.53,76.42,3623263,0
+BSX.US,D,20240815,000000,76.75,77.815,76.6,77.58,4730327,0
+BSX.US,D,20240816,000000,77.68,78.31,77.2875,78.25,4414404,0
+BSX.US,D,20240819,000000,78.1,78.99,77.71,78.68,4277664,0
+BSX.US,D,20240820,000000,78.9,79.05,78.0801,78.48,3154194,0
+BSX.US,D,20240821,000000,78.53,78.95,78.295,78.81,3232615,0
+BSX.US,D,20240822,000000,79.36,79.92,79,79.58,3874343,0
+BSX.US,D,20240823,000000,79.8,79.9,78.53,79.17,4006157,0
+BSX.US,D,20240826,000000,79.09,79.94,78.897,79.47,2792071,0
+BSX.US,D,20240827,000000,79.5,79.99,79.45,79.83,3240527,0
+BSX.US,D,20240828,000000,80,80.02,79.03,79.52,4196085,0
+BSX.US,D,20240829,000000,79.67,80.96,79.53,80.67,5519692,0
+BSX.US,D,20240830,000000,80.83,82.095,80.7,81.79,7639891,0
+BSX.US,D,20240903,000000,81.7,82.08,80.79,81.14,5456527,0
+BSX.US,D,20240904,000000,81.35,82.47,81.18,81.96,4711777,0
+BSX.US,D,20240905,000000,81.77,81.88,80.5,81.37,4462169,0
+BSX.US,D,20240906,000000,81.4,81.975,80.79,81.6,4618961,0
+BSX.US,D,20240909,000000,82.3,82.8,81.79,82.65,5436567,0
+BSX.US,D,20240910,000000,82.9,83.225,82.465,83.06,5088678,0
+BSX.US,D,20240911,000000,82.88,83.27,81.5,82.94,4832501,0
+BSX.US,D,20240912,000000,82.95,83.84,82.46,83.83,3661534,0
+BSX.US,D,20240913,000000,83.8,84.115,83.165,83.31,3602458,0
+BSX.US,D,20240916,000000,83.8,84.005,82.86,83.51,4908256,0
+BSX.US,D,20240917,000000,83.33,83.46,81.54,82.52,7092244,0
+BSX.US,D,20240918,000000,82.5,83.38,81.82,82.57,7749476,0
+BSX.US,D,20240919,000000,83.41,84.89,83.33,83.71,7860788,0
+BSX.US,D,20240920,000000,83.56,84.045,83.1,83.92,6968191,0
+BSX.US,D,20240923,000000,84.27,84.71,83.63,84,5657774,0
+BSX.US,D,20240924,000000,83.46,83.73,83.05,83.51,5115206,0
+BSX.US,D,20240925,000000,83.96,84.07,83.08,83.5,3239832,0
+BSX.US,D,20240926,000000,83.57,83.69,82.59,83.08,4066935,0
+BSX.US,D,20240927,000000,83.01,83.72,82.76,83.35,4915620,0
+BSX.US,D,20240930,000000,83.35,83.86,82.92,83.8,3961900,0
+BSX.US,D,20241001,000000,83.86,84.25,83.411,84.14,5537713,0
+BSX.US,D,20241002,000000,84,84.58,83.16,84.49,4518164,0
+BSX.US,D,20241003,000000,84.42,84.45,83.44,83.82,4580847,0
+BSX.US,D,20241004,000000,84.04,84.66,83.2,84.54,4243643,0
+BSX.US,D,20241007,000000,84.38,85.26,83.725,84.41,5806259,0
+BSX.US,D,20241008,000000,85.12,86.0851,84.71,85.84,5347769,0
+BSX.US,D,20241009,000000,84.63,86.99,84.27,86.7,7039006,0
+BSX.US,D,20241010,000000,86.77,86.77,85.768,86.2,4920999,0
+BSX.US,D,20241011,000000,86.53,87.28,86.19,87.1,5960506,0
+BSX.US,D,20241014,000000,87.6,87.79,86.915,87.55,5360992,0
+BSX.US,D,20241015,000000,87.8,88.09,86.505,86.77,6087458,0
+BSX.US,D,20241016,000000,86.54,87.43,86.44,87,4134614,0
+BSX.US,D,20241017,000000,87.31,87.44,86.42,86.42,4560079,0
+BSX.US,D,20241018,000000,86.12,88.705,85.5,88.07,6349645,0
+BSX.US,D,20241021,000000,88.08,88.79,87.865,88.05,5616700,0
+BSX.US,D,20241022,000000,87.31,88.43,87.12,88.01,5822506,0
+BSX.US,D,20241023,000000,85.28,87.58,83.27,87.45,19619287,0
+BSX.US,D,20241024,000000,88.37,88.7,85.03,85.1,10848652,0
+BSX.US,D,20241025,000000,85.25,85.57,83.59,84.73,6297105,0
+BSX.US,D,20241028,000000,85,85.57,84.66,84.76,8882736,0
+BSX.US,D,20241029,000000,84.75,85.13,84.37,84.56,7465678,0
+BSX.US,D,20241030,000000,84.51,84.66,80.64,83.99,12004160,0
+BSX.US,D,20241031,000000,83.71,85.25,83.375,84.02,7444633,0
+BSX.US,D,20241101,000000,84.33,84.77,83.495,83.62,7051533,0
+BSX.US,D,20241104,000000,83.65,85.24,83.55,84.72,5853107,0
+BSX.US,D,20241105,000000,84.54,85.69,84.13,85.54,5400651,0
+BSX.US,D,20241106,000000,88,88.02,85.03,86.44,6203905,0
+BSX.US,D,20241107,000000,86.83,87.34,86.11,86.88,4836499,0
+BSX.US,D,20241108,000000,87.57,88.94,87.18,88.25,5242205,0
+BSX.US,D,20241111,000000,88.67,88.9,88.21,88.48,4067317,0
+BSX.US,D,20241112,000000,88.475,89.005,88.01,88.72,4989374,0
+BSX.US,D,20241113,000000,88.8,89.3,88.66,88.77,4176533,0
+BSX.US,D,20241114,000000,88.69,89.09,87.48,87.59,5120221,0
+BSX.US,D,20241115,000000,87.3,87.8,86.01,86.99,10230145,0
+BSX.US,D,20241118,000000,88.5,91.08,88.5,90.45,9011901,0
+BSX.US,D,20241119,000000,90.16,90.745,89.37,90.33,5586227,0
+BSX.US,D,20241120,000000,90.81,90.81,89.47,90.17,4786878,0
+BSX.US,D,20241121,000000,90.485,91.72,90.23,91.5,4195288,0
+BSX.US,D,20241122,000000,91.8,91.93,89.02,90,5571738,0
+BSX.US,D,20241125,000000,90.295,90.295,87.95,89.25,10227540,0
+BSX.US,D,20241126,000000,89.28,90.39,89.1,90.21,4284463,0
+BSX.US,D,20241127,000000,90.56,91.03,90.05,90.75,3788570,0
+BSX.US,D,20241129,000000,90.51,91.32,89.89,90.66,3446971,0
+BSX.US,D,20241202,000000,90.9,91.34,90.2,90.43,3388073,0
+BSX.US,D,20241203,000000,90.01,90.79,89.62,90.47,3192033,0
+BSX.US,D,20241204,000000,90.28,91.31,90.05,90.84,3507289,0
+BSX.US,D,20241205,000000,89.8,91.06,89.76,90.53,4173475,0
+BSX.US,D,20241206,000000,90.265,90.8,89.96,90.07,3302016,0
+BSX.US,D,20241209,000000,90.22,90.665,88.513,88.72,4877303,0
+BSX.US,D,20241210,000000,89.215,90.47,88.73,90.2,4612138,0
+BSX.US,D,20241211,000000,90.56,90.97,90.15,90.56,3168444,0
+BSX.US,D,20241212,000000,90.77,91.37,90.32,90.42,4050926,0
+BSX.US,D,20241213,000000,90.54,91.03,90.05,90.11,3181520,0
+BSX.US,D,20241216,000000,90.405,91.59,89.4901,90.46,5664964,0
+BSX.US,D,20241217,000000,90.665,90.91,89.71,90.43,4903792,0
+BSX.US,D,20241218,000000,90.125,90.21,87.95,88.03,5167885,0
+BSX.US,D,20241219,000000,88.085,89.24,87.7193,88.66,5620772,0
+BSX.US,D,20241220,000000,87.81,89.67,87.25,88.95,15910017,0
+BSX.US,D,20241223,000000,89.295,89.988,88.36,89.86,3833986,0
+BSX.US,D,20241224,000000,89.74,91.09,89.66,91.07,1879976,0
+BSX.US,D,20241226,000000,91,91.55,90.59,91.45,2601931,0
+BSX.US,D,20241227,000000,90.9,91.5,90.23,90.66,3177692,0
+BSX.US,D,20241230,000000,89.785,90.09,89.07,89.68,3411372,0
+BSX.US,D,20241231,000000,89.875,90.21,89.01,89.32,3973044,0
+BSX.US,D,20250102,000000,90,90.16,88.81,89.38,3369054,0
+BSX.US,D,20250103,000000,89.875,90.96,89.505,90.69,3439787,0
+BSX.US,D,20250106,000000,90.72,91.34,90.43,91.29,4981432,0
+BSX.US,D,20250107,000000,91.7,92.42,90.52,91.99,4812189,0
+BSX.US,D,20250108,000000,96.68,97.1273,94.7501,95.95,10747709,0
+BSX.US,D,20250110,000000,95.475,96.692,94.56,94.88,5944484,0
+BSX.US,D,20250113,000000,93.2035,95.08,93.2035,94.61,4219067,0
+BSX.US,D,20250114,000000,95.12,96.25,94.83,95.65,5415828,0
+BSX.US,D,20250115,000000,95.73,97.36,95.37,96.89,5328883,0
+BSX.US,D,20250116,000000,97.025,98.31,96.97,98.17,5020833,0
+BSX.US,D,20250117,000000,97.8,99.14,97.68,98.66,7064046,0
+BSX.US,D,20250121,000000,100.555,101.135,99.77,100.91,6010213,0
+BSX.US,D,20250122,000000,100.98,101.6462,100.14,100.31,8171033,0
+BSX.US,D,20250123,000000,100.48,101.75,99.75,101.64,7223578,0
+BSX.US,D,20250124,000000,101.3,102.15,100.87,101.94,4324925,0
+BSX.US,D,20250127,000000,101.74,102.32,100.5,102.27,6799269,0
+BSX.US,D,20250128,000000,102.27,102.93,101.64,102.32,7905068,0
+BSX.US,D,20250129,000000,102.66,103.17,102.33,102.71,4556862,0
+BSX.US,D,20250130,000000,103.36,104.25,102.83,103.04,6344245,0
+BSX.US,D,20250131,000000,103.11,103.6,102.32,102.36,6188160,0
+BSX.US,D,20250203,000000,101.4,103.86,100.7,103.07,6263840,0
+BSX.US,D,20250204,000000,103.45,103.99,102.85,103.54,9761159,0
+BSX.US,D,20250205,000000,103.25,107.17,102.44,104.97,10668131,0
+BSX.US,D,20250206,000000,105.72,105.9,104.73,105.02,6383814,0
+BSX.US,D,20250207,000000,104.75,105.92,104.29,105.25,5538335,0
+BSX.US,D,20250210,000000,105.75,106.32,105.27,106.18,5849467,0
+BSX.US,D,20250211,000000,106,106.15,105.25,105.98,4830180,0
+BSX.US,D,20250212,000000,105.33,106.2,104.75,105.77,5456560,0
+BSX.US,D,20250213,000000,105.905,106.27,104.94,106.14,6268645,0
+BSX.US,D,20250214,000000,106.1,106.715,105.77,106.11,3966659,0
+BSX.US,D,20250218,000000,103.69,105.72,102.919,105.35,6505711,0
+BSX.US,D,20250219,000000,105.365,105.7,104.7637,105.67,4305812,0
+BSX.US,D,20250220,000000,105.43,105.48,104.35,105.36,5977701,0
+BSX.US,D,20250221,000000,104.52,105.65,103.98,104.49,5513271,0
+BSX.US,D,20250224,000000,104.12,104.95,103.87,104.39,5214717,0
+BSX.US,D,20250225,000000,104.265,104.5,97.08,100.72,18821595,0
+BSX.US,D,20250226,000000,100.35,102.815,99.85,101.56,8148662,0
+BSX.US,D,20250227,000000,101.67,103.99,100.55,100.8,9010507,0
+BSX.US,D,20250228,000000,101.255,104.1,101.01,103.79,8833246,0
+BSX.US,D,20250303,000000,104.875,105.57,103.83,104.87,6349110,0
+BSX.US,D,20250304,000000,105,105.14,102.53,103.61,8374524,0
+BSX.US,D,20250305,000000,103.07,105.21,103.07,104.71,6716353,0
+BSX.US,D,20250306,000000,103.31,103.51,100.5397,100.8,9723019,0
+BSX.US,D,20250307,000000,100.61,100.61,97.04,99.13,12987190,0
+BSX.US,D,20250310,000000,97.765,97.77,93.291,94.13,17009291,0
+BSX.US,D,20250311,000000,94.13,96.27,93.905,95.52,11910727,0
+BSX.US,D,20250312,000000,98.04,98.565,96.01,96.42,8790915,0
+BSX.US,D,20250313,000000,96.485,96.64,94.85,95.37,8056893,0
+BSX.US,D,20250314,000000,96.19,97.385,95.56,97.16,4924639,0
+BSX.US,D,20250317,000000,96.76,99.41,96.52,98.9,5703044,0
+BSX.US,D,20250318,000000,98.37,99.41,97.93,99.22,5370082,0
+BSX.US,D,20250319,000000,99.635,101.49,98.94,100.73,5504731,0
+BSX.US,D,20250320,000000,100.425,102.01,100.101,101.51,6282279,0
+BSX.US,D,20250321,000000,100.8,101,99.3,100.69,8617197,0
+BSX.US,D,20250324,000000,101.85,102.92,101.23,102.67,5831187,0
+BSX.US,D,20250325,000000,102.89,104.35,102.6,103.08,9346683,0
+BSX.US,D,20250326,000000,102.96,103.48,101.02,102.34,6645989,0
+BSX.US,D,20250327,000000,102.19,102.24,100.26,100.8,7610638,0
+BSX.US,D,20250328,000000,99.94,100.42,98.02,99.36,7404062,0
+BSX.US,D,20250331,000000,98.1024,101.25,97.85,100.88,8522514,0
+BSX.US,D,20250401,000000,100.39,101.28,99.46,101.24,5958004,0
+BSX.US,D,20250402,000000,99.905,101.02,98.44,100.05,11755566,0
+BSX.US,D,20250403,000000,96.92,99.86,96.65,98.5,10996680,0
+BSX.US,D,20250404,000000,94.73,95.89,89.6501,89.7,22572502,0
+BSX.US,D,20250407,000000,86.4751,93.89,85.98,91.54,14289982,0
+BSX.US,D,20250408,000000,94.1,95.045,89.05,90.64,10816090,0
+BSX.US,D,20250409,000000,89.44,97.6549,86.77,96.77,23603259,0
+BSX.US,D,20250410,000000,95.57,95.57,91.01,92.64,11632212,0
+BSX.US,D,20250411,000000,93.205,94.48,91.89,93.67,8303735,0
+BSX.US,D,20250414,000000,95.31,95.63,93.65,94.27,7877155,0
+BSX.US,D,20250415,000000,94.78,95.12,93.69,94.23,6615643,0
+BSX.US,D,20250416,000000,94.78,96.69,94.04,95.25,7874220,0
+BSX.US,D,20250417,000000,95.6,96.0615,94.67,95.12,6673145,0
+BSX.US,D,20250421,000000,95.05,95.18,92.7,93.58,9990446,0
+BSX.US,D,20250422,000000,93.91,95.61,93.35,95.05,8610950,0
+BSX.US,D,20250423,000000,100,102.37,98.425,98.92,12865357,0
+BSX.US,D,20250424,000000,99.195,101.675,98.93,101.14,8984700,0
+BSX.US,D,20250425,000000,101.2,102.15,100.82,101.9,5413082,0
+BSX.US,D,20250428,000000,102.5948,102.95,101.5039,102.18,7815974,0
+BSX.US,D,20250429,000000,102.4,103.2,101.615,102.74,5478918,0
+BSX.US,D,20250430,000000,102.52,103.12,101.46,102.87,6702610,0
+BSX.US,D,20250501,000000,102.76,103.83,101.51,103.19,8206056,0
+BSX.US,D,20250502,000000,105,105.54,104.28,104.93,7363560,0
+BSX.US,D,20250505,000000,104.58,104.81,103.54,104.24,4822898,0
+BSX.US,D,20250506,000000,103.475,104.47,103.1,104.12,6123082,0
+BSX.US,D,20250507,000000,104.49,105.05,103.83,104.8,4392739,0
+BSX.US,D,20250508,000000,105.19,105.74,103.215,103.29,5275175,0
+BSX.US,D,20250509,000000,103.21,103.655,102.53,102.86,3609594,0
+BSX.US,D,20250512,000000,104.55,104.55,101.82,102.87,6974620,0
+BSX.US,D,20250513,000000,103.19,103.68,102.26,102.95,7066936,0
+BSX.US,D,20250514,000000,102.725,103.48,102.57,102.95,5738360,0
+BSX.US,D,20250515,000000,103.24,105.06,102.78,104.86,6941095,0
+BSX.US,D,20250516,000000,105.74,106.24,104.72,106.04,7292799,0
+BSX.US,D,20250519,000000,105.625,106.72,105.52,106.66,7934193,0
+BSX.US,D,20250520,000000,106.3,106.67,105.3,106.54,7906960,0
+BSX.US,D,20250521,000000,106.14,107.0598,104.37,104.64,8076237,0
+BSX.US,D,20250522,000000,104.47,105,103.5727,104.5,7716290,0
+BSX.US,D,20250523,000000,103.95,104.865,103.58,104.5,5205961,0
+BSX.US,D,20250527,000000,105.22,106.67,105.22,106.17,6910661,0
+BSX.US,D,20250528,000000,104.26,105.72,103.502,104.51,6364744,0
+BSX.US,D,20250529,000000,104.58,105,103.87,104.5,7129631,0
+BSX.US,D,20250530,000000,104.52,105.365,104.085,105.26,10524961,0
+BSX.US,D,20250602,000000,104.84,105.26,102.82,104.17,5005227,0
+BSX.US,D,20250603,000000,104,104.2,102.32,103.1,8429884,0
+BSX.US,D,20250604,000000,103.12,103.49,102.4,102.43,5682108,0
+BSX.US,D,20250605,000000,103.18,103.24,102.13,102.83,8242923,0
+BSX.US,D,20250606,000000,103.1,105.78,100.96,102.09,9114617,0
+BSX.US,D,20250609,000000,101.46,101.54,99.62,100.04,8560569,0
+BSX.US,D,20250610,000000,100.24,100.4599,98.99,99.34,8711555,0
+BSX.US,D,20250611,000000,99.36,100.08,98.78,99.4,8453844,0
+BSX.US,D,20250612,000000,99.52,99.58,98.06,98.56,9101500,0
+BSX.US,D,20250613,000000,98.21,100.88,98,99.74,10330963,0
+BSX.US,D,20250616,000000,100.53,102.395,100.34,101.49,9288222,0
+BSX.US,D,20250617,000000,101.32,102.41,101.2,101.73,6858096,0
+BSX.US,D,20250618,000000,101.81,102.27,100.84,101.37,5188861,0
+BSX.US,D,20250620,000000,101.85,102.29,101.24,101.3,11349628,0
+BSX.US,D,20250623,000000,101.56,102.4,100.9,102.36,6203608,0
+BSX.US,D,20250624,000000,102.605,104.3,102.045,104.12,7160828,0
+BSX.US,D,20250625,000000,104.15,105.09,104.011,104.29,5691728,0
+BSX.US,D,20250626,000000,104.63,105.2,104.1601,104.58,5071755,0
+BSX.US,D,20250627,000000,104.81,107.05,104.62,106.53,15637240,0
+BSX.US,D,20250630,000000,106.5,107.53,106.25,107.41,7006513,0
+BSX.US,D,20250701,000000,107.36,107.5,103.95,104.78,8531013,0
+BSX.US,D,20250702,000000,104.8,105.39,102.665,103.63,6514693,0
+BSX.US,D,20250703,000000,104.15,104.495,103.48,104.32,2931148,0
+BSX.US,D,20250707,000000,104.6,104.695,103.29,103.83,5892221,0
+BSX.US,D,20250708,000000,103.585,104.16,101.56,102.41,7751180,0
+BSX.US,D,20250709,000000,102.81,103.21,101.6,102.96,6241376,0
+BSX.US,D,20250710,000000,103.11,104.41,102.455,103.86,7226169,0
+BSX.US,D,20250711,000000,103.72,104.08,102.85,103.2,5890261,0
+BSX.US,D,20250714,000000,102.66,105.19,102.49,104.33,9819573,0
+BSX.US,D,20250715,000000,104.28,104.545,102.91,103.48,7361611,0
+BSX.US,D,20250716,000000,104.185,104.29,102.59,103.19,9259117,0
+BSX.US,D,20250717,000000,102.895,104.74,102.69,104.65,9489149,0
+BSX.US,D,20250718,000000,105.105,105.4,102.26,103.64,8571432,0
+BSX.US,D,20250721,000000,103.04,104.96,103.01,103.78,5528759,0
+BSX.US,D,20250722,000000,104.195,104.555,103.16,103.16,7924292,0
+BSX.US,D,20250723,000000,107.06,108.94,105.75,107.76,15115155,0
+BSX.US,D,20250724,000000,108.35,108.53,104.69,106.21,10261876,0
+BSX.US,D,20250725,000000,106.18,107.25,105.935,106.14,5875146,0
+BSX.US,D,20250728,000000,106.33,107.38,105.56,105.84,6624810,0
+BSX.US,D,20250729,000000,106.345,107.245,106.1,106.47,6352582,0
+BSX.US,D,20250730,000000,106.46,107.23,105.88,106.76,7166114,0
+BSX.US,D,20250731,000000,106.225,106.43,104.58,104.92,6714968,0
+BSX.US,D,20250801,000000,104.745,106.405,104.06,105.41,6339005,0
+BSX.US,D,20250804,000000,105.58,106.8,105.325,106.79,4623932,0
+BSX.US,D,20250805,000000,106.75,106.75,104.5301,104.83,4834855,0
+BSX.US,D,20250806,000000,105,105.375,101.6,102.95,9105256,0
+BSX.US,D,20250807,000000,103.31,103.755,101.96,102.96,5406367,0
+BSX.US,D,20250808,000000,103.185,104.46,103.11,103.14,5076192,0
+BSX.US,D,20250811,000000,102.5159,103.84,102.5159,102.75,4166218,0
+BSX.US,D,20250812,000000,102.77,103.58,101.62,102.64,6446986,0
+BSX.US,D,20250813,000000,102.825,103.07,101.62,102.5,5859649,0
+BSX.US,D,20250814,000000,102.58,104.33,102.11,104.15,7246265,0
+BSX.US,D,20250815,000000,104.4,104.65,102.59,103.17,5342558,0
+BSX.US,D,20250818,000000,103,103.36,102.18,103.05,8516993,0
+BSX.US,D,20250819,000000,102.375,103.79,102.05,103.75,5229654,0
+BSX.US,D,20250820,000000,103.88,106.3325,103.875,106.05,6062816,0
+BSX.US,D,20250821,000000,105.8718,105.99,104.9,105.21,5926815,0
+BSX.US,D,20250822,000000,105.655,106.685,105.42,106.17,9397527,0
+BSX.US,D,20250825,000000,106.01,106.2,105.1,105.11,4507934,0
+BSX.US,D,20250826,000000,105.01,106.46,104.665,106.39,5613693,0
+BSX.US,D,20250827,000000,106.43,107.01,105.82,105.87,5706509,0
+BSX.US,D,20250828,000000,105.77,105.9,104.8,105.75,3936165,0
+BSX.US,D,20250829,000000,105.605,105.72,104.885,105.5,4066889,0
+BSX.US,D,20250902,000000,105.47,106.87,104.24,106.66,7768098,0
+BSX.US,D,20250903,000000,106.805,107.6893,105.17,107.53,7518768,0
+BSX.US,D,20250904,000000,107.695,108.465,106.6,107.29,7355307,0
+BSX.US,D,20250905,000000,107.16,108.25,106.715,107.22,4063376,0
+BSX.US,D,20250908,000000,107.455,108.68,106.8,108.14,7455477,0
+BSX.US,D,20250909,000000,107.89,109.5,107.88,108.09,5241086,0
+BSX.US,D,20250910,000000,108,108.07,103.69,105.23,10385080,0
+BSX.US,D,20250911,000000,105.325,105.72,103.52,104.34,8283248,0
+BSX.US,D,20250912,000000,103.875,104.43,102.48,102.71,10541915,0
+BSX.US,D,20250915,000000,102.855,103.105,99.68,99.87,12020473,0
+BSX.US,D,20250916,000000,99.565,99.86,98.2,98.98,20889920,0
+BSX.US,D,20250917,000000,98.85,99.34,97.47,98.5,12061867,0
+BSX.US,D,20250918,000000,98.71,98.82,97.15,98.23,13867422,0
+BSX.US,D,20250919,000000,98.725,98.9,96.85,97.83,16834176,0
+BSX.US,D,20250922,000000,97.78,97.89,96.375,97.03,11013332,0
+BSX.US,D,20250923,000000,96.17,98.3,96.02,97.69,14592980,0
+BSX.US,D,20250924,000000,97.775,98.795,96.97,98.06,14130576,0
+BSX.US,D,20250925,000000,98.06,98.3,96.02,98.14,9434294,0
+BSX.US,D,20250926,000000,98.51,100,98.105,98.18,8188453,0
+BSX.US,D,20250929,000000,98.11,98.48,96.8,97.04,12025277,0
+BSX.US,D,20250930,000000,97.35,98.89,95.84,97.63,13273917,0
+BSX.US,D,20251001,000000,98.01,99.01,90.69,95.85,22363691,0
+BSX.US,D,20251002,000000,95.675,97.245,94.89,96.22,11943276,0
+BSX.US,D,20251003,000000,96.18,98.48,96.1,97.32,10768117,0
+BSX.US,D,20251006,000000,97.45,97.58,96.07,96.7,7797257,0
+BSX.US,D,20251007,000000,96.56,96.73,95.38,95.9,8180529,0
+BSX.US,D,20251008,000000,96.275,96.82,95.5,96.79,7135896,0
+BSX.US,D,20251009,000000,97.18,97.66,96.675,97.28,7724255,0
+BSX.US,D,20251010,000000,97.3,97.78,95.37,95.41,8055978,0
+BSX.US,D,20251013,000000,95.08,95.8,94.56,94.95,7105485,0
+BSX.US,D,20251014,000000,94.68,96.41,94.53,96.24,6098268,0
+BSX.US,D,20251015,000000,95.885,99.61,95.59,97.71,9149297,0
+BSX.US,D,20251016,000000,97.91,99.3,97.245,97.78,8221041,0
+BSX.US,D,20251017,000000,97.53,99.375,97.53,99.24,6499989,0
+BSX.US,D,20251020,000000,99.775,101.02,99.59,100.53,9309729,0
+BSX.US,D,20251021,000000,99.94,100.33,99.29,99.9,8955862,0
+BSX.US,D,20251022,000000,103.1,105,101.52,103.85,17749315,0
+BSX.US,D,20251023,000000,104.29,105.49,102.335,102.39,11114497,0
+BSX.US,D,20251024,000000,102.79,102.99,101.025,101.11,6798369,0
+BSX.US,D,20251027,000000,101.59,102.57,100.545,102.43,6858023,0
+BSX.US,D,20251028,000000,102.285,102.86,100.915,100.97,5612362,0
+BSX.US,D,20251029,000000,100.655,100.94,99.72,100.3,6969148,0
+BSX.US,D,20251030,000000,100.73,102.265,100.49,100.57,6834579,0
+BSX.US,D,20251031,000000,100.48,101.15,99.94,100.72,7273897,0
+BSX.US,D,20251103,000000,100.72,100.8,98.06,98.59,8031638,0
+BSX.US,D,20251104,000000,99,99.33,98.25,98.84,6945550,0
+BSX.US,D,20251105,000000,98.62,99.22,97.725,98.9,6443625,0
+BSX.US,D,20251106,000000,98.51,99.11,97.45,99.05,6809965,0
+BSX.US,D,20251107,000000,99.035,100.31,98.71,100.02,7046469,0
+BSX.US,D,20251110,000000,99.315,101.3,98.84,100.91,8236383,0
+BSX.US,D,20251111,000000,101.34,102.61,101.33,102.5,6007084,0
+BSX.US,D,20251112,000000,102.3,104.63,102.3,104.13,7530666,0
+BSX.US,D,20251113,000000,103.395,105.65,102.61,104.98,10338339,0
+BSX.US,D,20251114,000000,104.51,104.615,102.63,102.69,9709193,0
+BSX.US,D,20251117,000000,101.7937,102.705,101.26,101.76,6765389,0
+BSX.US,D,20251118,000000,101.0167,101.895,99.14,99.22,10109742,0
+BSX.US,D,20251119,000000,99.34,99.44,95.985,97.01,16170277,0
+BSX.US,D,20251120,000000,97.34,98.355,96.34,96.6,7939186,0
+BSX.US,D,20251121,000000,96.455,98.345,96.0701,96.88,13388514,0
+BSX.US,D,20251124,000000,96.295,98.285,96.13,98.04,17698475,0
+BSX.US,D,20251125,000000,98.79,101.765,98.74,101.36,8827638,0
+BSX.US,D,20251126,000000,100.915,101.69,100.9,100.96,5310193,0
+BSX.US,D,20251128,000000,101.295,101.73334,100.5,101.58,2818974,0
+BSX.US,D,20251201,000000,101.785,101.91,100.88,101.01,5614252,0
+BSX.US,D,20251202,000000,100.9,101.82,98.99,99.02,7977843,0
+BSX.US,D,20251203,000000,98.97,99.34,97.64,98.57,9868971,0
+BSX.US,D,20251204,000000,98.69,99.265,97.15,97.72,9407689,0
+BSX.US,D,20251205,000000,97.965,98.685,97.02,97.52,8145496,0
+BSX.US,D,20251208,000000,97.01,97.07,92.725,93.84,14721272,0
+BSX.US,D,20251209,000000,94.49,94.84,92.26,92.53,12670425,0
+BSX.US,D,20251210,000000,92.335,93.55,91.86,92.7,11593553,0
+BSX.US,D,20251211,000000,93.045,93.89,91.45,91.75,11749972,0
+BSX.US,D,20251212,000000,92.3,93.375,91.53,92.58,7775384,0
+BSX.US,D,20251215,000000,92.7,93.115,91.77,92.19,11765271,0
+BSX.US,D,20251216,000000,91.69,93.165,90.42,92.95,14569690,0
+BSX.US,D,20251217,000000,93.77,95.99,93.58,94.48,12335853,0
+BSX.US,D,20251218,000000,95,97.05,94.655,96.11,15707072,0
+BSX.US,D,20251219,000000,96.97,97.27,95.455,95.61,16423049,0
+BSX.US,D,20251222,000000,95.63,96.57,95.2,96.43,8969245,0
+BSX.US,D,20251223,000000,95.735,96.25,95.69,96.09,5824788,0
+BSX.US,D,20251224,000000,95.97,96.25,95.55,96.13,2079616,0
+BSX.US,D,20251226,000000,96.13,96.31,95.81,96.06,3295114,0
+BSX.US,D,20251229,000000,96.265,96.64,95.531,95.76,5579430,0
+BSX.US,D,20251230,000000,95.56,96.168,95.5,96.01,3991724,0
+BSX.US,D,20251231,000000,96.16,96.33,95.27,95.35,4219651,0
+BSX.US,D,20260102,000000,95.66,95.84,94.2301,94.71,6030637,0
+BSX.US,D,20260105,000000,94.5,95.78,93.86,95.48,7533493,0
+BSX.US,D,20260106,000000,95.58,98.09,95.1,97.79,6651334,0
+BSX.US,D,20260107,000000,98.23,99.15,98.12,98.65,9701126,0
+BSX.US,D,20260108,000000,98.835,100.9,98.34,98.38,9736405,0
+BSX.US,D,20260109,000000,98.82,99.09,97.235,97.64,9795705,0
+BSX.US,D,20260112,000000,97.775,97.9,95.34,95.72,7209801,0
+BSX.US,D,20260113,000000,95.35,95.45,92.69,94.14,11108180,0
+BSX.US,D,20260114,000000,93.875,93.99,92.79,93.74,7270389,0
+BSX.US,D,20260115,000000,88.255,90.91,87.2165,90.03,27909054,0
+BSX.US,D,20260116,000000,90.02,90.02,88.04,88.07,17377036,0
+BSX.US,D,20260120,000000,88.21,91.54,87.03,91.2,20605192,0
+BSX.US,D,20260121,000000,91.77,92.29,90.44,91.71,14160872,0
+BSX.US,D,20260122,000000,91.93,93.065,90.92,91.29,11698700,0
+BSX.US,D,20260123,000000,91.51,92.595,90.89,92.51,13613136,0
+BSX.US,D,20260126,000000,92.27,94.75,91.915,93.55,14662703,0
+BSX.US,D,20260127,000000,93.23,93.915,92.7,93.61,9610647,0
+BSX.US,D,20260128,000000,93.37,94.46,92.94,93.79,8507214,0
+BSX.US,D,20260129,000000,93.075,93.32,91.45,92.33,19051377,0
+BSX.US,D,20260130,000000,92.87,94.245,92.02,93.53,14303365,0
+BSX.US,D,20260202,000000,93.22,94.18,91.65,91.87,15424100,0
+BSX.US,D,20260203,000000,91.6,93.13,90.83,91.62,20357382,0
+BSX.US,D,20260204,000000,81.38,81.78,75,75.5,78234469,0
+BSX.US,D,20260205,000000,77.35,78.6263,74.86,77.64,38316880,0
+BSX.US,D,20260206,000000,77.24,79.169,75.115,76.27,34885737,0
+BSX.US,D,20260209,000000,75.61,75.79,74.075,74.12,21133732,0
+BSX.US,D,20260210,000000,74.65,75.42,73.92,74.25,21080942,0
+BSX.US,D,20260211,000000,74.1,74.5,72.69,73.47,20102918,0
+BSX.US,D,20260212,000000,73.35,75.29,73.16,74.12,16871948,0
+BSX.US,D,20260213,000000,74.43,76.37,74.43,74.73,13452417,0
+BSX.US,D,20260217,000000,75.07,76.82,75,76.29,14259268,0
+BSX.US,D,20260218,000000,76.215,76.35,75.31,76.28,9344855,0
diff --git a/daily/us/nyse stocks/1/btu.us.txt b/daily/us/nyse stocks/1/btu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6896e3ae994a0ed5e85715485e83f4704e1a1a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/btu.us.txt	
@@ -0,0 +1,2231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTU.US,D,20170405,000000,25.308,25.771,23.51,25.318,3515290,0
+BTU.US,D,20170406,000000,25.454,25.879,24.422,24.911,1785431,0
+BTU.US,D,20170407,000000,24.82,25.212,24.523,24.929,462709,0
+BTU.US,D,20170410,000000,25.318,25.743,24.649,25.299,902822,0
+BTU.US,D,20170411,000000,25.001,25.229,24.431,24.856,656361,0
+BTU.US,D,20170412,000000,24.803,24.964,23.038,23.283,1109400,0
+BTU.US,D,20170413,000000,23.311,23.409,21.049,21.538,4093304,0
+BTU.US,D,20170417,000000,21.655,21.692,20.444,21.176,2139748,0
+BTU.US,D,20170418,000000,21.167,22.289,21.167,21.701,3364557,0
+BTU.US,D,20170419,000000,22.153,22.74,22.089,22.55,1195663,0
+BTU.US,D,20170420,000000,22.66,22.868,22.351,22.606,543466,0
+BTU.US,D,20170421,000000,22.714,23.464,22.714,23.228,580225,0
+BTU.US,D,20170424,000000,24.142,24.368,23.519,23.861,289077,0
+BTU.US,D,20170425,000000,24.404,24.413,23.023,23.599,602484,0
+BTU.US,D,20170426,000000,24.187,24.413,23.51,23.99,942086,0
+BTU.US,D,20170427,000000,24.168,24.187,23.537,23.699,628332,0
+BTU.US,D,20170428,000000,23.963,23.963,22.776,22.976,459112,0
+BTU.US,D,20170501,000000,23.274,23.519,22.886,23.283,510740,0
+BTU.US,D,20170502,000000,23.418,23.963,23.283,23.537,1012668,0
+BTU.US,D,20170503,000000,23.556,24.26,22.426,22.669,2268220,0
+BTU.US,D,20170504,000000,22.641,22.697,21.502,21.512,5516855,0
+BTU.US,D,20170505,000000,21.845,22.027,21.366,21.664,1292969,0
+BTU.US,D,20170508,000000,21.701,22.338,21.592,21.881,1494369,0
+BTU.US,D,20170509,000000,21.91,22.678,21.799,22.569,783886,0
+BTU.US,D,20170510,000000,22.569,23.174,22.324,22.84,1095828,0
+BTU.US,D,20170511,000000,22.731,22.913,22.181,22.37,619615,0
+BTU.US,D,20170512,000000,22.262,22.687,22.107,22.615,592817,0
+BTU.US,D,20170515,000000,22.579,22.831,22.28,22.388,498217,0
+BTU.US,D,20170516,000000,22.28,22.504,21.546,21.818,1586289,0
+BTU.US,D,20170517,000000,21.673,22.124,20.77,21.159,1030409,0
+BTU.US,D,20170518,000000,21.095,21.873,20.68,21.212,644045,0
+BTU.US,D,20170519,000000,20.986,21.759,20.887,21.068,814708,0
+BTU.US,D,20170522,000000,21.113,21.475,20.859,21.058,1108423,0
+BTU.US,D,20170523,000000,21.113,21.574,20.868,21.313,797180,0
+BTU.US,D,20170524,000000,21.257,22.134,21.095,21.701,565331,0
+BTU.US,D,20170525,000000,21.955,22.244,21.313,21.673,791724,0
+BTU.US,D,20170526,000000,21.638,22.388,21.467,22.388,609584,0
+BTU.US,D,20170530,000000,22.461,22.541,22.115,22.461,674571,0
+BTU.US,D,20170531,000000,22.415,22.415,21.621,21.964,513031,0
+BTU.US,D,20170601,000000,21.972,22.107,21.267,21.818,630725,0
+BTU.US,D,20170602,000000,21.845,21.845,20.615,21.159,1745973,0
+BTU.US,D,20170605,000000,21.257,21.881,21.042,21.701,1277250,0
+BTU.US,D,20170606,000000,21.72,22.402,21.664,21.927,870139,0
+BTU.US,D,20170607,000000,21.881,22.513,21.512,21.918,1246437,0
+BTU.US,D,20170608,000000,21.827,21.964,21.341,21.512,880693,0
+BTU.US,D,20170609,000000,21.493,22.28,21.411,22.089,1329841,0
+BTU.US,D,20170612,000000,22.089,22.518,21.91,22.398,1176945,0
+BTU.US,D,20170613,000000,22.315,23.22,22.244,22.714,1707029,0
+BTU.US,D,20170614,000000,22.813,23.672,22.717,23.174,1865619,0
+BTU.US,D,20170615,000000,23.093,23.158,21.402,21.791,1568220,0
+BTU.US,D,20170616,000000,21.791,21.791,20.425,21.212,10008686,0
+BTU.US,D,20170619,000000,21.231,21.348,20.687,21.257,1229219,0
+BTU.US,D,20170620,000000,21.041,21.248,20.588,21.167,1034788,0
+BTU.US,D,20170621,000000,21.167,21.322,20.798,21.122,1376390,0
+BTU.US,D,20170622,000000,21.194,21.529,20.951,21.194,1043842,0
+BTU.US,D,20170623,000000,21.167,21.167,20.417,20.806,7225194,0
+BTU.US,D,20170626,000000,20.707,21.212,20.579,21.077,1491965,0
+BTU.US,D,20170627,000000,21.257,21.583,21.058,21.24,1546077,0
+BTU.US,D,20170628,000000,21.294,21.466,21.1,21.276,789711,0
+BTU.US,D,20170629,000000,21.267,22.107,21.176,22.017,1202630,0
+BTU.US,D,20170630,000000,22.107,22.244,21.836,22.107,1031353,0
+BTU.US,D,20170703,000000,22.124,22.606,22.036,22.471,601764,0
+BTU.US,D,20170705,000000,22.569,22.976,22.207,22.957,852853,0
+BTU.US,D,20170706,000000,22.895,23.297,22.606,22.687,1071148,0
+BTU.US,D,20170707,000000,22.687,22.931,22.284,22.886,722688,0
+BTU.US,D,20170710,000000,22.886,23.315,22.541,23.265,621819,0
+BTU.US,D,20170711,000000,23.074,23.472,22.985,23.401,966533,0
+BTU.US,D,20170712,000000,23.69,24.142,23.582,23.844,1304652,0
+BTU.US,D,20170713,000000,23.853,24.848,23.816,24.72,1256650,0
+BTU.US,D,20170714,000000,24.712,25.21,24.558,24.694,933571,0
+BTU.US,D,20170717,000000,24.558,24.991,24.278,24.359,652781,0
+BTU.US,D,20170718,000000,24.196,24.458,23.789,23.853,881356,0
+BTU.US,D,20170719,000000,23.963,24.575,23.902,24.341,1435830,0
+BTU.US,D,20170720,000000,24.586,24.639,24.116,24.142,1232777,0
+BTU.US,D,20170721,000000,24.377,24.562,24.187,24.404,1071229,0
+BTU.US,D,20170724,000000,24.631,24.793,24.252,24.639,1001408,0
+BTU.US,D,20170725,000000,24.774,25.246,24.523,24.729,936548,0
+BTU.US,D,20170726,000000,24.964,25.136,24.667,24.929,820076,0
+BTU.US,D,20170727,000000,25.048,25.163,24.27,24.458,1190355,0
+BTU.US,D,20170728,000000,24.368,24.83,24.06,24.774,760620,0
+BTU.US,D,20170731,000000,24.774,25.66,24.595,25.354,1794248,0
+BTU.US,D,20170801,000000,26.971,27.985,26.489,27.216,4500316,0
+BTU.US,D,20170802,000000,27.397,27.698,27.054,27.316,1140579,0
+BTU.US,D,20170803,000000,27.379,27.379,25.898,25.978,1636136,0
+BTU.US,D,20170804,000000,25.941,26.022,25.454,25.517,1907089,0
+BTU.US,D,20170807,000000,25.545,26.439,25.545,26.231,1642142,0
+BTU.US,D,20170808,000000,26.276,26.754,25.969,26.007,845549,0
+BTU.US,D,20170809,000000,25.978,26.16,25.545,25.697,943623,0
+BTU.US,D,20170810,000000,25.688,25.802,25.449,25.688,928383,0
+BTU.US,D,20170811,000000,25.517,25.95,25.056,25.545,1001572,0
+BTU.US,D,20170814,000000,25.752,26.031,25.564,25.796,765165,0
+BTU.US,D,20170815,000000,25.814,25.906,25.363,25.517,1124816,0
+BTU.US,D,20170816,000000,25.517,25.616,25.108,25.507,1835804,0
+BTU.US,D,20170817,000000,25.327,25.545,25.219,25.265,598800,0
+BTU.US,D,20170818,000000,24.712,24.712,24.168,24.605,4619754,0
+BTU.US,D,20170821,000000,24.676,25.265,24.413,25.172,1218821,0
+BTU.US,D,20170822,000000,25.318,25.354,24.848,24.848,874913,0
+BTU.US,D,20170823,000000,24.82,25.462,24.784,25.308,1170563,0
+BTU.US,D,20170824,000000,25.363,25.363,25.083,25.145,2732062,0
+BTU.US,D,20170825,000000,25.318,25.462,25.163,25.21,1127945,0
+BTU.US,D,20170828,000000,25.21,25.879,25.091,25.851,1485424,0
+BTU.US,D,20170829,000000,25.616,25.789,25.246,25.291,1201677,0
+BTU.US,D,20170830,000000,25.274,25.545,25.172,25.426,1122202,0
+BTU.US,D,20170831,000000,25.535,26.375,25.517,26.222,2571274,0
+BTU.US,D,20170901,000000,26.375,27.632,26.375,27.216,1160054,0
+BTU.US,D,20170905,000000,27.234,27.397,26.262,26.303,758672,0
+BTU.US,D,20170906,000000,27.127,27.379,26.475,27.199,989342,0
+BTU.US,D,20170907,000000,27.154,27.375,26.249,27.035,1451472,0
+BTU.US,D,20170908,000000,26.847,26.953,26.249,26.484,1165215,0
+BTU.US,D,20170911,000000,26.619,27.453,26.619,26.764,1143096,0
+BTU.US,D,20170912,000000,26.754,27.209,26.692,26.937,649862,0
+BTU.US,D,20170913,000000,26.865,27.75,26.865,27.679,1249989,0
+BTU.US,D,20170914,000000,27.532,27.595,27.18,27.279,682852,0
+BTU.US,D,20170915,000000,27.279,27.279,26.638,26.747,2820111,0
+BTU.US,D,20170918,000000,26.819,27.127,26.819,26.953,677166,0
+BTU.US,D,20170919,000000,26.99,27.016,26.357,26.512,611156,0
+BTU.US,D,20170920,000000,26.539,26.729,26.276,26.303,630621,0
+BTU.US,D,20170921,000000,26.16,26.692,26.076,26.592,1388021,0
+BTU.US,D,20170922,000000,26.357,27.216,26.357,26.692,2620280,0
+BTU.US,D,20170925,000000,26.8,27.351,26.8,26.908,1207451,0
+BTU.US,D,20170926,000000,26.847,27.18,26.782,26.838,790282,0
+BTU.US,D,20170927,000000,26.899,27.332,26.61,26.692,1021526,0
+BTU.US,D,20170928,000000,26.592,26.729,26.262,26.322,817170,0
+BTU.US,D,20170929,000000,26.222,26.338,25.879,26.231,1499071,0
+BTU.US,D,20171002,000000,26.322,27.243,26.206,27.035,1420082,0
+BTU.US,D,20171003,000000,27.035,27.216,26.619,26.782,890452,0
+BTU.US,D,20171004,000000,26.701,27.109,26.664,26.782,658631,0
+BTU.US,D,20171005,000000,26.838,27.507,26.838,26.981,826286,0
+BTU.US,D,20171006,000000,26.883,26.971,26.574,26.664,730023,0
+BTU.US,D,20171009,000000,26.782,27.044,26.403,26.53,687134,0
+BTU.US,D,20171010,000000,26.754,27.016,26.188,26.583,812363,0
+BTU.US,D,20171011,000000,26.512,26.747,26.313,26.322,512046,0
+BTU.US,D,20171012,000000,26.206,26.466,25.86,25.888,590835,0
+BTU.US,D,20171013,000000,26.067,26.421,25.389,25.67,1017279,0
+BTU.US,D,20171016,000000,25.733,26.206,25.733,26.085,772382,0
+BTU.US,D,20171017,000000,26.095,26.494,26.09,26.214,706746,0
+BTU.US,D,20171018,000000,26.249,26.421,25.833,26.214,999576,0
+BTU.US,D,20171019,000000,26.169,26.512,26.076,26.512,1672151,0
+BTU.US,D,20171020,000000,26.701,27.18,26.646,27.09,1425795,0
+BTU.US,D,20171023,000000,27.145,27.172,26.602,26.61,1358628,0
+BTU.US,D,20171024,000000,26.865,27.253,26.592,27.154,2313403,0
+BTU.US,D,20171025,000000,27.75,28.662,27.145,28.03,2717257,0
+BTU.US,D,20171026,000000,28.337,28.518,27.453,27.976,1184776,0
+BTU.US,D,20171027,000000,27.806,28.184,27.622,27.75,1301826,0
+BTU.US,D,20171030,000000,27.912,27.921,27.361,27.66,1389093,0
+BTU.US,D,20171031,000000,27.768,28.067,27.66,27.93,1230843,0
+BTU.US,D,20171101,000000,28.058,28.971,28.058,28.689,1737799,0
+BTU.US,D,20171102,000000,28.6,28.998,28.429,28.662,1060993,0
+BTU.US,D,20171103,000000,28.553,28.809,28.445,28.527,717791,0
+BTU.US,D,20171106,000000,28.527,28.934,28.527,28.825,1106879,0
+BTU.US,D,20171107,000000,28.897,28.897,28.61,28.61,680835,0
+BTU.US,D,20171108,000000,28.491,28.655,28.139,28.5,552511,0
+BTU.US,D,20171109,000000,28.292,28.755,27.613,28.094,1002478,0
+BTU.US,D,20171110,000000,27.921,28.237,27.877,28.122,668041,0
+BTU.US,D,20171113,000000,28.02,28.662,27.957,28.193,758831,0
+BTU.US,D,20171114,000000,28.255,28.834,28.149,28.384,2064180,0
+BTU.US,D,20171115,000000,28.255,28.412,27.568,28.21,1169526,0
+BTU.US,D,20171116,000000,28.193,28.6,28.085,28.429,727697,0
+BTU.US,D,20171117,000000,28.347,28.567,28.21,28.474,1404873,0
+BTU.US,D,20171120,000000,28.474,28.952,28.429,28.906,1383601,0
+BTU.US,D,20171121,000000,28.979,29.15,28.818,28.897,1361109,0
+BTU.US,D,20171122,000000,28.934,29.667,28.843,29.035,1767882,0
+BTU.US,D,20171124,000000,29.205,29.983,29.205,29.558,1923957,0
+BTU.US,D,20171127,000000,29.53,29.658,28.793,29.297,907213,0
+BTU.US,D,20171128,000000,29.343,29.856,29.269,29.829,1090112,0
+BTU.US,D,20171129,000000,29.838,30.145,29.714,29.774,852842,0
+BTU.US,D,20171130,000000,30.083,30.698,29.875,30.119,3196931,0
+BTU.US,D,20171201,000000,30.109,31.076,30.109,30.654,1370415,0
+BTU.US,D,20171204,000000,30.842,31.168,30.391,30.408,1631521,0
+BTU.US,D,20171205,000000,30.545,30.998,29.911,30.002,3494821,0
+BTU.US,D,20171206,000000,30.021,30.44,30.012,30.327,1136713,0
+BTU.US,D,20171207,000000,30.245,30.861,30.21,30.733,1045680,0
+BTU.US,D,20171208,000000,30.861,31.412,30.797,30.961,816727,0
+BTU.US,D,20171211,000000,31.131,31.902,31.131,31.819,1472003,0
+BTU.US,D,20171212,000000,31.754,32.127,31.711,31.855,915764,0
+BTU.US,D,20171213,000000,31.93,32.516,31.811,32.387,1780198,0
+BTU.US,D,20171214,000000,32.462,33.075,32.053,32.108,1153615,0
+BTU.US,D,20171215,000000,32.19,32.597,31.998,32.1,1543819,0
+BTU.US,D,20171218,000000,32.488,32.967,32.307,32.841,1043354,0
+BTU.US,D,20171219,000000,32.914,32.995,32.615,32.914,703871,0
+BTU.US,D,20171220,000000,33.293,33.781,33.135,33.601,1540748,0
+BTU.US,D,20171221,000000,33.601,34.405,33.601,34.36,1780410,0
+BTU.US,D,20171222,000000,34.36,34.847,34.278,34.767,1023919,0
+BTU.US,D,20171226,000000,34.93,35.4,34.766,35.345,1004285,0
+BTU.US,D,20171227,000000,35.363,35.4,34.975,35.002,620484,0
+BTU.US,D,20171228,000000,35.119,35.889,35.119,35.753,590933,0
+BTU.US,D,20171229,000000,36.005,36.041,35.331,35.598,662096,0
+BTU.US,D,20180102,000000,35.761,35.889,35.445,35.653,910373,0
+BTU.US,D,20180103,000000,35.824,36.032,35.336,35.4,1077270,0
+BTU.US,D,20180104,000000,35.463,35.734,35.182,35.697,537229,0
+BTU.US,D,20180105,000000,35.923,36.24,35.725,36.121,688447,0
+BTU.US,D,20180108,000000,35.986,36.303,35.561,36.168,957777,0
+BTU.US,D,20180109,000000,36.131,36.15,35.499,36.024,734355,0
+BTU.US,D,20180110,000000,35.914,36.07,35.445,36.07,1112851,0
+BTU.US,D,20180111,000000,36.224,36.897,36.131,36.44,1837657,0
+BTU.US,D,20180112,000000,36.655,37,36.412,36.72,1452578,0
+BTU.US,D,20180116,000000,36.873,36.945,35.743,35.789,1168955,0
+BTU.US,D,20180117,000000,35.923,36.655,35.843,36.168,1395131,0
+BTU.US,D,20180118,000000,36.042,36.294,35.806,35.978,855057,0
+BTU.US,D,20180119,000000,35.824,36.339,35.824,36.159,1141941,0
+BTU.US,D,20180122,000000,36.277,36.494,36.168,36.366,872994,0
+BTU.US,D,20180123,000000,36.159,36.349,35.354,36.159,1016572,0
+BTU.US,D,20180124,000000,36.25,36.548,36.078,36.25,1702067,0
+BTU.US,D,20180125,000000,36.548,36.883,36.33,36.449,774550,0
+BTU.US,D,20180126,000000,36.511,37.155,36.486,36.99,659210,0
+BTU.US,D,20180129,000000,36.918,37.191,36.819,36.911,464127,0
+BTU.US,D,20180130,000000,36.837,36.837,36.07,36.548,759946,0
+BTU.US,D,20180131,000000,36.269,36.629,35.914,36.539,759900,0
+BTU.US,D,20180201,000000,36.376,37.225,35.739,36.945,1198853,0
+BTU.US,D,20180202,000000,36.756,36.883,35.833,36.214,1400099,0
+BTU.US,D,20180205,000000,35.87,36.53,34.874,35.255,1180795,0
+BTU.US,D,20180206,000000,34.639,36.711,34.342,36.655,2692135,0
+BTU.US,D,20180207,000000,36.711,37.072,35.598,36.449,2348073,0
+BTU.US,D,20180208,000000,36.168,36.892,33.979,34.007,2187293,0
+BTU.US,D,20180209,000000,34.206,35.083,33.89,34.551,2440790,0
+BTU.US,D,20180212,000000,34.802,35.499,34.351,35.028,1262800,0
+BTU.US,D,20180213,000000,34.865,36.205,34.676,36.113,1624694,0
+BTU.US,D,20180214,000000,35.697,37.507,35.697,37.39,2537602,0
+BTU.US,D,20180215,000000,37.634,38.07,36.853,37.57,1750187,0
+BTU.US,D,20180216,000000,37.343,37.715,36.763,36.772,772775,0
+BTU.US,D,20180220,000000,36.165,36.78,36.165,36.165,1163415,0
+BTU.US,D,20180221,000000,36.237,37.224,36.001,36.02,1271369,0
+BTU.US,D,20180222,000000,36.192,36.709,35.683,36.066,1497732,0
+BTU.US,D,20180223,000000,36.365,37.27,36.365,37.108,2043285,0
+BTU.US,D,20180226,000000,37.371,38.032,37.289,37.515,1295000,0
+BTU.US,D,20180227,000000,37.434,37.724,36.844,37.279,1141199,0
+BTU.US,D,20180228,000000,37.39,37.634,36.89,36.917,1713124,0
+BTU.US,D,20180301,000000,36.999,37.634,36.6,37.098,1015680,0
+BTU.US,D,20180302,000000,36.944,37.497,36.572,37.426,839807,0
+BTU.US,D,20180305,000000,37.251,37.434,36.853,36.881,1012223,0
+BTU.US,D,20180306,000000,37.035,37.515,36.899,37.27,1348473,0
+BTU.US,D,20180307,000000,36.89,37.434,36.79,37.173,1186384,0
+BTU.US,D,20180308,000000,37.199,37.452,36.109,36.246,1115597,0
+BTU.US,D,20180309,000000,36.282,36.483,34.621,34.922,1844451,0
+BTU.US,D,20180312,000000,34.913,35.114,34.621,34.832,1579355,0
+BTU.US,D,20180313,000000,34.895,36.03,34.714,35.565,1415573,0
+BTU.US,D,20180314,000000,35.748,35.992,35.531,35.693,1079645,0
+BTU.US,D,20180315,000000,35.847,36.274,35.847,36.136,1255642,0
+BTU.US,D,20180316,000000,36.336,36.691,36.182,36.4,1592711,0
+BTU.US,D,20180319,000000,36.282,36.419,34.895,35.021,1388883,0
+BTU.US,D,20180320,000000,35.149,36.192,35.068,36.118,1374130,0
+BTU.US,D,20180321,000000,36.237,36.755,35.964,36.237,1100899,0
+BTU.US,D,20180322,000000,35.819,36.057,34.659,34.695,1056086,0
+BTU.US,D,20180323,000000,34.695,35.249,34.305,34.36,1206888,0
+BTU.US,D,20180326,000000,34.722,36.118,34.552,35.159,1539118,0
+BTU.US,D,20180327,000000,35.122,35.275,33.572,33.77,1259517,0
+BTU.US,D,20180328,000000,33.77,33.853,32.874,33.081,1051950,0
+BTU.US,D,20180329,000000,33.081,33.516,32.92,33.1,1161480,0
+BTU.US,D,20180402,000000,32.92,33.635,32.892,33.526,1062996,0
+BTU.US,D,20180403,000000,33.826,34.496,33.77,34.251,855387,0
+BTU.US,D,20180404,000000,33.688,33.997,33.227,33.706,874861,0
+BTU.US,D,20180405,000000,33.463,34.206,33.036,33.081,1079925,0
+BTU.US,D,20180406,000000,32.827,33.425,32.247,32.528,1231099,0
+BTU.US,D,20180409,000000,32.409,32.953,32.229,32.764,2618831,0
+BTU.US,D,20180410,000000,33.191,33.715,32.901,33.617,1700705,0
+BTU.US,D,20180411,000000,33.609,33.924,32.999,33.008,785846,0
+BTU.US,D,20180412,000000,33.072,33.488,33.072,33.217,504407,0
+BTU.US,D,20180413,000000,33.29,33.417,32.709,33.326,703459,0
+BTU.US,D,20180416,000000,33.38,33.463,32.265,32.329,1216647,0
+BTU.US,D,20180417,000000,32.519,33.145,32.423,33.091,1011465,0
+BTU.US,D,20180418,000000,33.317,34.432,33.317,33.817,1767502,0
+BTU.US,D,20180419,000000,33.914,35.204,33.793,34.769,1870577,0
+BTU.US,D,20180420,000000,34.587,35.149,34.377,34.949,1005593,0
+BTU.US,D,20180423,000000,34.841,35.158,34.034,34.705,1100412,0
+BTU.US,D,20180424,000000,34.732,34.929,34.126,34.45,1823530,0
+BTU.US,D,20180425,000000,34.197,35.303,33.072,34.314,2426833,0
+BTU.US,D,20180426,000000,34.324,34.574,32.855,33.371,1949010,0
+BTU.US,D,20180427,000000,33.209,33.669,32.211,32.773,1579286,0
+BTU.US,D,20180430,000000,32.664,34.042,32.556,33.417,1347990,0
+BTU.US,D,20180501,000000,33.299,33.807,32.773,33.072,1322629,0
+BTU.US,D,20180502,000000,33.182,34.142,33.182,33.644,1256990,0
+BTU.US,D,20180503,000000,33.669,34.187,33.507,33.807,1157916,0
+BTU.US,D,20180504,000000,33.845,34.823,33.697,34.342,1094270,0
+BTU.US,D,20180507,000000,34.478,35.166,34.432,34.46,816407,0
+BTU.US,D,20180508,000000,34.423,34.46,33.626,33.76,894827,0
+BTU.US,D,20180509,000000,33.914,34.579,33.862,34.116,1098921,0
+BTU.US,D,20180510,000000,34.288,34.769,34.206,34.515,753654,0
+BTU.US,D,20180511,000000,34.649,35.329,34.649,35.14,740012,0
+BTU.US,D,20180514,000000,35.223,36.492,35.223,36.201,1187087,0
+BTU.US,D,20180515,000000,36.075,36.501,35.565,36.346,1023267,0
+BTU.US,D,20180516,000000,36.546,37.543,36.456,37.461,1805868,0
+BTU.US,D,20180517,000000,37.469,38.686,37.469,38.186,1557592,0
+BTU.US,D,20180518,000000,38.35,38.423,37.586,37.869,954043,0
+BTU.US,D,20180521,000000,37.869,38.441,37.332,38.406,916312,0
+BTU.US,D,20180522,000000,38.304,38.895,37.205,37.239,1019829,0
+BTU.US,D,20180523,000000,36.75,37.541,36.469,37.523,1052651,0
+BTU.US,D,20180524,000000,37.332,38.041,37.077,37.705,717059,0
+BTU.US,D,20180525,000000,37.378,37.76,37.258,37.705,710993,0
+BTU.US,D,20180529,000000,37.424,38.314,37.424,38.005,1028715,0
+BTU.US,D,20180530,000000,38.36,39.797,38.07,39.205,1549948,0
+BTU.US,D,20180531,000000,39.233,39.788,39.061,39.352,1144533,0
+BTU.US,D,20180601,000000,39.551,42.042,39.551,41.243,2172631,0
+BTU.US,D,20180604,000000,41.561,41.883,40.47,41.352,1573096,0
+BTU.US,D,20180605,000000,41.37,42.643,41.37,42.434,2155485,0
+BTU.US,D,20180606,000000,42.899,43.508,42.024,42.561,2260387,0
+BTU.US,D,20180607,000000,42.834,43.262,42.161,42.635,1312519,0
+BTU.US,D,20180608,000000,42.743,43.262,42.215,42.617,948987,0
+BTU.US,D,20180611,000000,42.478,43.024,42.199,42.334,876757,0
+BTU.US,D,20180612,000000,42.38,42.598,41.943,42.208,725025,0
+BTU.US,D,20180613,000000,42.18,42.442,41.662,41.697,904089,0
+BTU.US,D,20180614,000000,41.943,43.216,41.76,43.162,1590886,0
+BTU.US,D,20180615,000000,42.789,42.926,41.47,42.579,2430226,0
+BTU.US,D,20180618,000000,42.389,42.808,41.953,42.416,1054353,0
+BTU.US,D,20180619,000000,42.015,42.516,41.187,41.962,1172629,0
+BTU.US,D,20180620,000000,42.107,42.234,41.324,42.107,1122215,0
+BTU.US,D,20180621,000000,42.244,42.389,41.343,41.533,1173804,0
+BTU.US,D,20180622,000000,42.361,42.525,41.671,41.833,2795240,0
+BTU.US,D,20180625,000000,41.514,41.816,40.279,40.569,1181566,0
+BTU.US,D,20180626,000000,40.95,41.415,40.397,41.007,1010294,0
+BTU.US,D,20180627,000000,41.269,41.943,40.752,40.778,1115289,0
+BTU.US,D,20180628,000000,40.569,40.824,40.189,40.47,870129,0
+BTU.US,D,20180629,000000,41.097,41.589,40.95,41.361,1150684,0
+BTU.US,D,20180702,000000,41.034,41.706,40.698,41.042,1159229,0
+BTU.US,D,20180703,000000,41.352,42.051,40.597,40.824,530719,0
+BTU.US,D,20180705,000000,41.196,41.652,40.679,40.824,812449,0
+BTU.US,D,20180706,000000,40.651,41.37,40.423,41.177,1073298,0
+BTU.US,D,20180709,000000,41.352,41.915,40.979,41.343,747332,0
+BTU.US,D,20180710,000000,41.461,42.078,41.461,41.741,704098,0
+BTU.US,D,20180711,000000,41.059,41.652,40.006,40.279,989921,0
+BTU.US,D,20180712,000000,40.47,40.833,39.788,40.314,738248,0
+BTU.US,D,20180713,000000,40.078,40.632,39.778,39.841,686615,0
+BTU.US,D,20180716,000000,39.743,40.07,39.136,39.886,1092856,0
+BTU.US,D,20180717,000000,39.606,40.197,39.352,39.997,1291102,0
+BTU.US,D,20180718,000000,40.024,40.786,39.841,40.67,704415,0
+BTU.US,D,20180719,000000,40.497,41.143,39.886,40.096,1174793,0
+BTU.US,D,20180720,000000,40.123,40.597,40.006,40.324,986833,0
+BTU.US,D,20180723,000000,40.333,40.333,39.334,39.487,2078117,0
+BTU.US,D,20180724,000000,40.096,40.632,37.833,39.561,2622631,0
+BTU.US,D,20180725,000000,40.189,40.719,38.914,39.287,1236337,0
+BTU.US,D,20180726,000000,39.15,40.379,39.042,40.052,1272958,0
+BTU.US,D,20180727,000000,39.868,40.215,39.438,39.933,1075008,0
+BTU.US,D,20180730,000000,39.886,39.938,38.213,38.614,1810001,0
+BTU.US,D,20180731,000000,38.759,39.042,37.914,38.642,1124858,0
+BTU.US,D,20180801,000000,38.422,39.034,38.259,38.797,883038,0
+BTU.US,D,20180802,000000,38.269,39.508,38.193,39.444,688001,0
+BTU.US,D,20180803,000000,39.235,39.398,38.212,39.245,590513,0
+BTU.US,D,20180806,000000,39.298,39.535,38.888,39.245,1072971,0
+BTU.US,D,20180807,000000,39.535,40.156,39.279,39.435,832662,0
+BTU.US,D,20180808,000000,39.518,40.109,39.426,40.028,700814,0
+BTU.US,D,20180809,000000,39.918,40.073,39.407,39.727,729874,0
+BTU.US,D,20180810,000000,39.435,39.844,38.896,39.554,416384,0
+BTU.US,D,20180813,000000,39.554,39.644,38.559,38.797,498740,0
+BTU.US,D,20180814,000000,39.025,39.034,38.44,38.688,933382,0
+BTU.US,D,20180815,000000,38.368,38.436,36.91,37.119,1762920,0
+BTU.US,D,20180816,000000,37.492,38.377,37.384,37.702,1675154,0
+BTU.US,D,20180817,000000,37.566,38.269,37.473,38.03,1228318,0
+BTU.US,D,20180820,000000,38.313,38.531,38.103,38.304,929142,0
+BTU.US,D,20180821,000000,38.459,39.554,38.459,39.107,1088195,0
+BTU.US,D,20180822,000000,39.216,39.471,38.915,39.052,689689,0
+BTU.US,D,20180823,000000,38.987,39.198,37.976,38.44,671055,0
+BTU.US,D,20180824,000000,38.679,38.745,38.058,38.287,361089,0
+BTU.US,D,20180827,000000,38.34,38.75,38.25,38.304,747047,0
+BTU.US,D,20180828,000000,38.304,38.468,37.875,38.049,633835,0
+BTU.US,D,20180829,000000,38.068,38.25,37.263,37.647,1136487,0
+BTU.US,D,20180830,000000,37.52,37.665,36.853,37.184,811084,0
+BTU.US,D,20180831,000000,37.128,37.721,36.808,37.674,719607,0
+BTU.US,D,20180904,000000,37.492,38.193,37.393,37.684,586545,0
+BTU.US,D,20180905,000000,37.639,38.358,37.328,38.141,1016955,0
+BTU.US,D,20180906,000000,38.049,39.245,38.049,38.605,1800534,0
+BTU.US,D,20180907,000000,38.368,38.97,38.068,38.816,1296130,0
+BTU.US,D,20180910,000000,38.896,39.591,38.741,38.778,743224,0
+BTU.US,D,20180911,000000,38.879,39.774,38.759,39.453,1044960,0
+BTU.US,D,20180912,000000,39.736,40.347,39.461,40.202,961909,0
+BTU.US,D,20180913,000000,40.347,40.775,39.827,40.001,1522116,0
+BTU.US,D,20180914,000000,39.955,40.21,39.564,39.909,1293818,0
+BTU.US,D,20180917,000000,40.001,40.001,38.487,38.623,1245153,0
+BTU.US,D,20180918,000000,38.669,39.649,38.669,39.207,953275,0
+BTU.US,D,20180919,000000,39.89,40.256,38.888,39.335,1175017,0
+BTU.US,D,20180920,000000,39.654,39.836,37.629,38.158,1666608,0
+BTU.US,D,20180921,000000,38.531,39.025,37.875,38.313,2498305,0
+BTU.US,D,20180924,000000,38.478,38.787,38.049,38.413,807988,0
+BTU.US,D,20180925,000000,38.468,38.797,38.176,38.623,785163,0
+BTU.US,D,20180926,000000,38.523,38.605,38.085,38.24,921478,0
+BTU.US,D,20180927,000000,38.278,38.413,37.31,37.556,989683,0
+BTU.US,D,20180928,000000,37.263,37.32,32.01,32.504,6474906,0
+BTU.US,D,20181001,000000,32.504,33.425,32.44,32.485,1981997,0
+BTU.US,D,20181002,000000,32.239,33.024,31.957,32.75,1243035,0
+BTU.US,D,20181003,000000,32.467,33.78,32.294,32.878,1493911,0
+BTU.US,D,20181004,000000,32.878,32.94,31.921,32.376,1030960,0
+BTU.US,D,20181005,000000,32.35,33.219,32.239,33.105,683398,0
+BTU.US,D,20181008,000000,33.088,33.735,32.804,33.506,865915,0
+BTU.US,D,20181009,000000,33.425,33.487,32.222,32.549,1032507,0
+BTU.US,D,20181010,000000,32.576,32.65,31.144,31.172,842111,0
+BTU.US,D,20181011,000000,30.807,32.341,30.798,32.02,1200446,0
+BTU.US,D,20181012,000000,32.504,32.549,31.29,31.957,892249,0
+BTU.US,D,20181015,000000,31.921,32.622,31.874,32.121,592757,0
+BTU.US,D,20181016,000000,32.266,33.242,31.984,33.188,629310,0
+BTU.US,D,20181017,000000,33.088,33.379,32.668,32.923,619665,0
+BTU.US,D,20181018,000000,32.814,33.26,32.485,32.704,725099,0
+BTU.US,D,20181019,000000,32.622,33.033,32.35,32.431,387204,0
+BTU.US,D,20181022,000000,32.522,32.786,32.126,32.558,434888,0
+BTU.US,D,20181023,000000,31.984,32.759,31.656,32.476,476925,0
+BTU.US,D,20181024,000000,32.678,32.795,30.973,31.036,681617,0
+BTU.US,D,20181025,000000,31.29,32.322,31.071,32.039,764967,0
+BTU.US,D,20181026,000000,31.611,32.252,31.2,31.921,1033908,0
+BTU.US,D,20181029,000000,32.257,32.412,30.79,30.916,1376845,0
+BTU.US,D,20181030,000000,32.501,32.793,31.412,32.099,1719417,0
+BTU.US,D,20181031,000000,32.089,32.939,32.043,32.455,1386598,0
+BTU.US,D,20181101,000000,32.38,32.551,31.091,31.265,1732635,0
+BTU.US,D,20181102,000000,31.521,31.978,31.183,31.567,1071072,0
+BTU.US,D,20181105,000000,31.722,32.373,31.621,31.906,711745,0
+BTU.US,D,20181106,000000,31.796,32.592,31.796,32.318,973998,0
+BTU.US,D,20181107,000000,32.683,33.001,32.356,32.793,888139,0
+BTU.US,D,20181108,000000,32.877,33.082,32.446,32.721,575584,0
+BTU.US,D,20181109,000000,32.38,32.556,31.906,32.244,696696,0
+BTU.US,D,20181112,000000,32.399,32.83,32.179,32.427,564485,0
+BTU.US,D,20181113,000000,32.648,33.609,32.592,33.233,869758,0
+BTU.US,D,20181114,000000,33.581,33.984,32.436,32.683,859780,0
+BTU.US,D,20181115,000000,32.519,32.886,32.052,32.262,1354365,0
+BTU.US,D,20181116,000000,32.236,32.473,31.869,32.299,1486674,0
+BTU.US,D,20181119,000000,32.337,32.565,31.338,31.549,800474,0
+BTU.US,D,20181120,000000,31.192,31.192,29.26,29.397,5090135,0
+BTU.US,D,20181121,000000,29.516,29.883,29.241,29.58,904992,0
+BTU.US,D,20181123,000000,29.113,29.113,27.996,28.554,619609,0
+BTU.US,D,20181126,000000,28.672,28.682,27.429,27.686,1533362,0
+BTU.US,D,20181127,000000,27.639,28.336,27.154,27.548,1659121,0
+BTU.US,D,20181128,000000,27.539,28.857,27.539,28.757,1302405,0
+BTU.US,D,20181129,000000,28.803,29.251,28.49,28.519,1137778,0
+BTU.US,D,20181130,000000,28.382,28.738,28.015,28.509,1508264,0
+BTU.US,D,20181203,000000,29.122,30.377,28.765,30.112,1382801,0
+BTU.US,D,20181204,000000,30.084,30.697,29.732,29.946,1853075,0
+BTU.US,D,20181206,000000,29.471,29.471,27.364,28.079,1821222,0
+BTU.US,D,20181207,000000,28.399,29.031,28.253,28.353,1519666,0
+BTU.US,D,20181210,000000,28.17,28.655,27.256,28.546,1893682,0
+BTU.US,D,20181211,000000,29.022,29.122,28.088,28.601,1143968,0
+BTU.US,D,20181212,000000,28.994,29.7,28.757,28.931,1057462,0
+BTU.US,D,20181213,000000,29.113,29.855,28.866,29.745,872358,0
+BTU.US,D,20181214,000000,29.415,29.892,27.886,27.905,1227191,0
+BTU.US,D,20181217,000000,27.923,29.314,27.485,28.611,1646469,0
+BTU.US,D,20181218,000000,28.536,28.893,28.244,28.509,1121794,0
+BTU.US,D,20181219,000000,28.682,29.288,28.337,28.472,1357849,0
+BTU.US,D,20181220,000000,28.391,28.611,27.584,27.85,1022811,0
+BTU.US,D,20181221,000000,27.712,28.217,27.392,27.392,1655923,0
+BTU.US,D,20181224,000000,27.18,27.621,27.136,27.154,485094,0
+BTU.US,D,20181226,000000,27.209,28.033,26.623,28.005,600891,0
+BTU.US,D,20181227,000000,27.383,27.951,27.016,27.942,677568,0
+BTU.US,D,20181228,000000,28.116,28.199,27.383,27.905,583668,0
+BTU.US,D,20181231,000000,28.033,28.253,27.557,27.905,636739,0
+BTU.US,D,20190102,000000,27.466,28.701,27.346,28.519,759808,0
+BTU.US,D,20190103,000000,28.554,28.554,27.768,27.859,725678,0
+BTU.US,D,20190104,000000,28.382,29.288,28.27,28.82,1261645,0
+BTU.US,D,20190107,000000,28.893,29.681,27.832,27.905,1630409,0
+BTU.US,D,20190108,000000,28.097,28.629,27.696,28.592,1541152,0
+BTU.US,D,20190109,000000,28.994,29.443,28.753,29.069,961429,0
+BTU.US,D,20190110,000000,28.839,29.352,28.382,29.288,783572,0
+BTU.US,D,20190111,000000,29.04,29.534,28.985,29.222,700011,0
+BTU.US,D,20190114,000000,29.562,29.681,28.848,29.562,671002,0
+BTU.US,D,20190115,000000,29.663,29.892,28.748,28.874,742637,0
+BTU.US,D,20190116,000000,29.187,30.001,29.187,29.836,823206,0
+BTU.US,D,20190117,000000,29.71,31.265,29.71,31.256,992518,0
+BTU.US,D,20190118,000000,31.412,31.934,31.072,31.75,876446,0
+BTU.US,D,20190122,000000,31.595,31.649,30.888,31.201,653577,0
+BTU.US,D,20190123,000000,31.485,31.85,31.375,31.585,1065516,0
+BTU.US,D,20190124,000000,31.668,32.161,31.494,32.015,697875,0
+BTU.US,D,20190125,000000,32.399,32.82,32.249,32.446,649025,0
+BTU.US,D,20190128,000000,32.281,32.807,31.988,32.665,538767,0
+BTU.US,D,20190129,000000,32.939,32.958,32.318,32.318,723732,0
+BTU.US,D,20190130,000000,32.702,33.233,32.356,33.132,998220,0
+BTU.US,D,20190131,000000,33.27,33.444,32.511,32.683,746754,0
+BTU.US,D,20190201,000000,32.702,33.014,32.565,32.748,605677,0
+BTU.US,D,20190204,000000,32.565,33.233,32.281,32.482,838499,0
+BTU.US,D,20190205,000000,32.547,32.858,32.501,32.82,984598,0
+BTU.US,D,20190206,000000,34.213,34.213,28.701,29.343,2549251,0
+BTU.US,D,20190207,000000,29.169,29.434,28.088,28.279,1418433,0
+BTU.US,D,20190208,000000,28.107,28.201,26.916,27.218,1680726,0
+BTU.US,D,20190211,000000,27.145,27.325,26.742,27.136,1062359,0
+BTU.US,D,20190212,000000,27.355,27.805,27.1,27.776,908576,0
+BTU.US,D,20190213,000000,27.786,28.601,27.502,28.462,1204667,0
+BTU.US,D,20190214,000000,28.428,28.948,27.994,28.253,978124,0
+BTU.US,D,20190215,000000,28.519,28.857,28.17,28.536,550055,0
+BTU.US,D,20190219,000000,28.381,28.923,28.381,28.601,791035,0
+BTU.US,D,20190220,000000,28.564,28.84,28.243,28.536,825041,0
+BTU.US,D,20190221,000000,28.343,28.472,27.332,27.396,1244331,0
+BTU.US,D,20190222,000000,27.783,28.702,27.783,28.509,521452,0
+BTU.US,D,20190225,000000,28.427,28.436,27.939,28.131,498925,0
+BTU.US,D,20190226,000000,28.077,28.519,27.81,28.068,738445,0
+BTU.US,D,20190227,000000,28.766,29.51,28.601,29.282,976070,0
+BTU.US,D,20190228,000000,29.282,29.282,28.269,28.362,1232545,0
+BTU.US,D,20190301,000000,28.472,29.621,28.417,29.612,948705,0
+BTU.US,D,20190304,000000,29.621,29.648,28.343,28.72,855173,0
+BTU.US,D,20190305,000000,28.849,29.484,28.84,29.244,594627,0
+BTU.US,D,20190306,000000,29.144,29.337,28.876,29.052,926750,0
+BTU.US,D,20190307,000000,29.115,29.337,28.776,28.914,975017,0
+BTU.US,D,20190308,000000,28.867,28.867,27.92,28.178,1100586,0
+BTU.US,D,20190311,000000,28.178,28.579,27.464,28.325,832831,0
+BTU.US,D,20190312,000000,28.344,28.53,28.041,28.53,671305,0
+BTU.US,D,20190313,000000,28.785,29.195,28.579,28.902,1020751,0
+BTU.US,D,20190314,000000,28.823,28.932,28.203,28.325,1055073,0
+BTU.US,D,20190315,000000,28.501,29.079,28.188,28.795,1559043,0
+BTU.US,D,20190318,000000,28.98,29.313,28.892,29.254,695352,0
+BTU.US,D,20190319,000000,29.577,29.616,29.205,29.343,672363,0
+BTU.US,D,20190320,000000,29.303,29.372,28.765,28.951,919362,0
+BTU.US,D,20190321,000000,28.872,29.831,28.872,29.362,606063,0
+BTU.US,D,20190322,000000,29.117,29.362,28.265,28.325,699467,0
+BTU.US,D,20190325,000000,28.325,28.471,27.797,27.816,636088,0
+BTU.US,D,20190326,000000,28.09,28.275,27.385,27.767,1000800,0
+BTU.US,D,20190327,000000,27.62,27.894,27.454,27.542,783020,0
+BTU.US,D,20190328,000000,27.522,27.904,27.278,27.747,730389,0
+BTU.US,D,20190329,000000,28.188,28.231,27.68,27.717,893363,0
+BTU.US,D,20190401,000000,28.128,28.559,27.992,28.051,621251,0
+BTU.US,D,20190402,000000,28.051,28.071,27.395,27.503,851967,0
+BTU.US,D,20190403,000000,27.65,27.727,26.515,26.651,919830,0
+BTU.US,D,20190404,000000,26.583,27.63,26.535,27.434,1156372,0
+BTU.US,D,20190405,000000,27.405,27.493,27.053,27.385,874012,0
+BTU.US,D,20190408,000000,27.297,27.63,27.249,27.474,461295,0
+BTU.US,D,20190409,000000,27.269,27.307,26.877,26.936,1131071,0
+BTU.US,D,20190410,000000,26.936,27.395,26.716,27.336,672447,0
+BTU.US,D,20190411,000000,27.16,27.695,27.16,27.464,753812,0
+BTU.US,D,20190412,000000,27.816,28.676,27.707,28.325,973478,0
+BTU.US,D,20190415,000000,28.178,28.471,27.317,27.425,874503,0
+BTU.US,D,20190416,000000,27.346,27.703,27.249,27.484,618294,0
+BTU.US,D,20190417,000000,27.61,27.875,27.17,27.65,435450,0
+BTU.US,D,20190418,000000,27.67,28.344,27.581,28.002,746369,0
+BTU.US,D,20190422,000000,28.275,28.579,27.982,28.364,574645,0
+BTU.US,D,20190423,000000,28.325,29.308,28.305,29.117,697731,0
+BTU.US,D,20190424,000000,29.029,29.293,28.643,29.205,942158,0
+BTU.US,D,20190425,000000,29.039,29.293,28.696,28.765,820890,0
+BTU.US,D,20190426,000000,28.726,29.714,28.726,29.705,672820,0
+BTU.US,D,20190429,000000,29.538,29.881,29.244,29.254,908082,0
+BTU.US,D,20190430,000000,29.343,29.44,28.11,28.148,1125022,0
+BTU.US,D,20190501,000000,28.657,28.657,26.3,26.574,1488353,0
+BTU.US,D,20190502,000000,26.612,27.317,26.035,26.994,1069345,0
+BTU.US,D,20190503,000000,27.269,28.521,27.16,28.384,728527,0
+BTU.US,D,20190506,000000,27.816,28.785,27.816,28.569,628324,0
+BTU.US,D,20190507,000000,28.305,28.53,28.021,28.344,441044,0
+BTU.US,D,20190508,000000,28.237,28.364,27.66,27.67,599978,0
+BTU.US,D,20190509,000000,27.522,28.53,27.42,28.403,544850,0
+BTU.US,D,20190510,000000,28.491,28.971,28.119,28.961,540164,0
+BTU.US,D,20190513,000000,28.471,28.501,26.768,26.946,621936,0
+BTU.US,D,20190514,000000,27.112,27.992,26.995,27.807,855642,0
+BTU.US,D,20190515,000000,27.522,27.943,27.356,27.797,343319,0
+BTU.US,D,20190516,000000,27.973,28.228,27.425,27.512,344588,0
+BTU.US,D,20190517,000000,27.249,27.259,25.957,26.045,629444,0
+BTU.US,D,20190520,000000,25.977,26.3,25.742,26.113,355489,0
+BTU.US,D,20190521,000000,26.329,26.743,26.045,26.094,462165,0
+BTU.US,D,20190522,000000,25.779,25.986,24.766,24.894,954521,0
+BTU.US,D,20190523,000000,24.431,24.776,23.839,24.048,1351267,0
+BTU.US,D,20190524,000000,24.333,24.727,24.117,24.589,709998,0
+BTU.US,D,20190528,000000,24.619,24.904,24.383,24.471,883212,0
+BTU.US,D,20190529,000000,24.127,24.255,23.694,24.078,1087279,0
+BTU.US,D,20190530,000000,24.028,24.265,23.247,23.281,670025,0
+BTU.US,D,20190531,000000,22.986,23.202,22.74,23.134,933586,0
+BTU.US,D,20190603,000000,23.222,23.625,23.144,23.32,688568,0
+BTU.US,D,20190604,000000,23.458,24.038,23.301,23.704,1160571,0
+BTU.US,D,20190605,000000,23.567,23.605,22.789,23.026,503550,0
+BTU.US,D,20190606,000000,22.986,23.33,22.721,22.848,470158,0
+BTU.US,D,20190607,000000,22.858,23.182,22.631,23.074,354317,0
+BTU.US,D,20190610,000000,23.134,23.429,23.035,23.232,464715,0
+BTU.US,D,20190611,000000,23.429,23.65,22.956,22.986,544194,0
+BTU.US,D,20190612,000000,22.651,23.32,22.12,22.15,423634,0
+BTU.US,D,20190613,000000,22.553,22.573,21.825,21.894,788238,0
+BTU.US,D,20190614,000000,21.795,21.865,21.284,21.382,459470,0
+BTU.US,D,20190617,000000,21.334,21.825,21.068,21.776,1653315,0
+BTU.US,D,20190618,000000,21.884,22.858,21.737,22.1,581402,0
+BTU.US,D,20190619,000000,23.114,23.595,22.897,22.936,1281486,0
+BTU.US,D,20190620,000000,23.212,23.557,23.035,23.124,804150,0
+BTU.US,D,20190621,000000,23.044,23.822,23.044,23.419,1755594,0
+BTU.US,D,20190624,000000,23.507,23.95,23.409,23.419,1110032,0
+BTU.US,D,20190625,000000,23.467,23.467,22.405,22.425,692470,0
+BTU.US,D,20190626,000000,22.613,23.114,22.553,22.621,676776,0
+BTU.US,D,20190627,000000,22.73,22.858,22.415,22.573,782852,0
+BTU.US,D,20190628,000000,22.681,23.714,22.613,23.704,2007089,0
+BTU.US,D,20190701,000000,23.881,24.156,23.605,23.782,745897,0
+BTU.US,D,20190702,000000,23.871,23.93,22.528,22.573,600423,0
+BTU.US,D,20190703,000000,22.631,22.966,22.475,22.603,634539,0
+BTU.US,D,20190705,000000,22.573,23.261,22.415,23.114,1193430,0
+BTU.US,D,20190708,000000,23.074,23.852,23.074,23.359,646502,0
+BTU.US,D,20190709,000000,23.114,23.232,21.933,22.543,810944,0
+BTU.US,D,20190710,000000,22.691,23.044,22.621,22.819,889162,0
+BTU.US,D,20190711,000000,22.809,22.809,22.002,22.583,815658,0
+BTU.US,D,20190712,000000,22.504,23.104,22.504,22.858,722418,0
+BTU.US,D,20190715,000000,22.956,23.134,22.543,22.621,500117,0
+BTU.US,D,20190716,000000,22.405,22.996,22.199,22.603,924173,0
+BTU.US,D,20190717,000000,22.631,22.769,22.11,22.475,648365,0
+BTU.US,D,20190718,000000,22.238,22.523,22.15,22.238,600899,0
+BTU.US,D,20190719,000000,22.16,22.523,22.16,22.366,778003,0
+BTU.US,D,20190722,000000,22.317,22.996,22.317,22.631,982896,0
+BTU.US,D,20190723,000000,23.054,23.242,22.681,23.054,838824,0
+BTU.US,D,20190724,000000,22.858,23.34,22.853,23.192,569206,0
+BTU.US,D,20190725,000000,23.163,23.32,22.248,22.278,559891,0
+BTU.US,D,20190726,000000,22.288,22.543,22.15,22.405,598193,0
+BTU.US,D,20190729,000000,22.435,22.613,21.629,21.677,633412,0
+BTU.US,D,20190730,000000,21.757,22.17,21.078,21.757,1346878,0
+BTU.US,D,20190731,000000,21.757,22.405,20.38,20.713,2377397,0
+BTU.US,D,20190801,000000,20.468,20.576,17.556,18.304,2404272,0
+BTU.US,D,20190802,000000,18.117,18.344,17.793,18.117,1507366,0
+BTU.US,D,20190805,000000,17.616,17.989,17.37,17.753,1369687,0
+BTU.US,D,20190806,000000,17.645,17.941,17.271,17.596,1385523,0
+BTU.US,D,20190807,000000,17.025,17.448,16.917,17.37,1292695,0
+BTU.US,D,20190808,000000,18.196,18.422,17.498,18.196,1377896,0
+BTU.US,D,20190809,000000,18.157,18.206,17.684,17.832,1014679,0
+BTU.US,D,20190812,000000,17.753,18.167,17.606,18.147,842460,0
+BTU.US,D,20190813,000000,18.186,19.258,17.921,18.482,1097599,0
+BTU.US,D,20190814,000000,17.921,18.58,17.871,18.019,1285657,0
+BTU.US,D,20190815,000000,17.999,18.633,17.941,18.57,902819,0
+BTU.US,D,20190816,000000,18.658,19.091,18.56,18.865,1063708,0
+BTU.US,D,20190819,000000,18.52,19.386,18.363,19.248,1137538,0
+BTU.US,D,20190820,000000,19.03,19.337,18.456,19.169,759944,0
+BTU.US,D,20190821,000000,19.367,19.704,19.263,19.476,667976,0
+BTU.US,D,20190822,000000,19.387,19.714,17.965,18.02,885179,0
+BTU.US,D,20190823,000000,17.733,17.851,16.94,17.346,732887,0
+BTU.US,D,20190826,000000,17.485,17.861,17.227,17.743,534973,0
+BTU.US,D,20190827,000000,17.842,18.178,17.138,17.227,686117,0
+BTU.US,D,20190828,000000,17.198,17.594,17.108,17.247,730690,0
+BTU.US,D,20190829,000000,17.475,17.916,17.475,17.802,551791,0
+BTU.US,D,20190830,000000,18.02,18.545,18.02,18.258,569229,0
+BTU.US,D,20190903,000000,17.842,18.317,17.713,18.218,731827,0
+BTU.US,D,20190904,000000,18.575,18.684,18.357,18.426,1083290,0
+BTU.US,D,20190905,000000,18.535,18.599,16.257,16.405,2269949,0
+BTU.US,D,20190906,000000,16.435,17.059,16.286,16.752,1515173,0
+BTU.US,D,20190909,000000,16.752,17.832,16.623,17.802,1341096,0
+BTU.US,D,20190910,000000,17.96,18.842,17.931,18.476,1571650,0
+BTU.US,D,20190911,000000,18.664,19.11,18.03,18.357,1291863,0
+BTU.US,D,20190912,000000,18.168,18.981,18.079,18.198,1110777,0
+BTU.US,D,20190913,000000,18.337,18.471,18.06,18.089,1585168,0
+BTU.US,D,20190916,000000,18.822,19.02,18.455,18.604,844410,0
+BTU.US,D,20190917,000000,18.228,18.882,17.643,18.347,828848,0
+BTU.US,D,20190918,000000,17.99,18.159,16.747,17.257,957754,0
+BTU.US,D,20190919,000000,17.376,17.564,16.791,16.871,888376,0
+BTU.US,D,20190920,000000,16.574,16.752,15.177,15.355,2787367,0
+BTU.US,D,20190923,000000,15.276,15.504,14.81,14.889,1254217,0
+BTU.US,D,20190924,000000,14.761,15.454,14.067,14.364,1375357,0
+BTU.US,D,20190925,000000,14.354,15.147,14.285,14.85,1047735,0
+BTU.US,D,20190926,000000,14.761,14.909,14.543,14.84,575614,0
+BTU.US,D,20190927,000000,14.78,15.177,14.741,14.81,568203,0
+BTU.US,D,20190930,000000,14.741,14.899,14.325,14.582,1212570,0
+BTU.US,D,20191001,000000,14.612,15.167,13.929,14.156,1024616,0
+BTU.US,D,20191002,000000,13.998,14.612,13.76,14.374,1060087,0
+BTU.US,D,20191003,000000,14.186,14.533,14.047,14.364,578222,0
+BTU.US,D,20191004,000000,14.394,14.642,14.107,14.553,664632,0
+BTU.US,D,20191007,000000,14.602,14.662,14.345,14.354,576615,0
+BTU.US,D,20191008,000000,14.206,14.255,13.77,13.909,766399,0
+BTU.US,D,20191009,000000,14.037,14.394,14.037,14.285,528981,0
+BTU.US,D,20191010,000000,14.473,14.969,14.444,14.622,771247,0
+BTU.US,D,20191011,000000,14.939,15.603,14.795,15.365,1458286,0
+BTU.US,D,20191014,000000,15.068,15.439,14.889,15.286,689078,0
+BTU.US,D,20191015,000000,15.127,15.905,15.107,15.672,633433,0
+BTU.US,D,20191016,000000,15.533,15.959,15.434,15.563,598422,0
+BTU.US,D,20191017,000000,15.741,15.949,15.504,15.821,512899,0
+BTU.US,D,20191018,000000,15.652,15.91,15.018,15.256,791593,0
+BTU.US,D,20191021,000000,15.434,15.89,15.107,15.137,656354,0
+BTU.US,D,20191022,000000,15.107,15.761,15.107,15.712,777573,0
+BTU.US,D,20191023,000000,15.741,16.593,15.414,16.128,717438,0
+BTU.US,D,20191024,000000,16.316,16.415,15.523,15.662,591629,0
+BTU.US,D,20191025,000000,15.603,16.058,15.256,15.613,900357,0
+BTU.US,D,20191028,000000,15.662,16.247,15.623,15.89,968497,0
+BTU.US,D,20191029,000000,14.4,15.14,12.4101,12.48,4435232,0
+BTU.US,D,20191030,000000,11.97,12.72,11.545,11.84,2498669,0
+BTU.US,D,20191031,000000,11.51,11.64,10.2,10.53,3008514,0
+BTU.US,D,20191101,000000,10.58,10.9,10.12,10.22,3243856,0
+BTU.US,D,20191104,000000,10.43,10.83,10.315,10.41,1479928,0
+BTU.US,D,20191105,000000,10.47,10.95,10.439,10.8,1544474,0
+BTU.US,D,20191106,000000,10.79,11.055,10.61,10.87,1571743,0
+BTU.US,D,20191107,000000,10.94,11.1,10.57,10.86,1271262,0
+BTU.US,D,20191108,000000,10.78,11.05,10.63,10.64,1228625,0
+BTU.US,D,20191111,000000,10.5,10.68,10.4,10.51,1254995,0
+BTU.US,D,20191112,000000,10.53,10.63,9.63,9.63,1395106,0
+BTU.US,D,20191113,000000,9.5,9.79,9.3,9.7,1617153,0
+BTU.US,D,20191114,000000,9.74,9.91,9.53,9.65,1071360,0
+BTU.US,D,20191115,000000,9.65,9.74,9.2,9.51,1401446,0
+BTU.US,D,20191118,000000,9.54,9.56,8.76,8.99,1392072,0
+BTU.US,D,20191119,000000,9.06,9.14,8.65,9.06,1275319,0
+BTU.US,D,20191120,000000,8.93,9.25,8.825,8.96,1675651,0
+BTU.US,D,20191121,000000,8.94,9.125,8.79,9.02,1107159,0
+BTU.US,D,20191122,000000,9.09,9.78,9,9.45,1747003,0
+BTU.US,D,20191125,000000,9.45,9.97,9.275,9.82,1551906,0
+BTU.US,D,20191126,000000,9.85,10.3,9.53,9.6,1585475,0
+BTU.US,D,20191127,000000,9.55,9.85,9.5,9.7,939162,0
+BTU.US,D,20191129,000000,9.7,9.88,9.43,9.68,656552,0
+BTU.US,D,20191202,000000,9.74,9.9,8.88,9.07,1936190,0
+BTU.US,D,20191203,000000,8.97,9.25,8.65,9.1,1870199,0
+BTU.US,D,20191204,000000,9.19,9.19,8.77,9.05,1543088,0
+BTU.US,D,20191205,000000,9.14,9.355,8.98,9.23,1595698,0
+BTU.US,D,20191206,000000,9.27,9.72,9.24,9.63,1358223,0
+BTU.US,D,20191209,000000,9.63,9.98,9.63,9.87,1119694,0
+BTU.US,D,20191210,000000,9.87,9.95,9.67,9.91,1043282,0
+BTU.US,D,20191211,000000,9.91,10.11,9.635,9.86,1042808,0
+BTU.US,D,20191212,000000,9.92,10.22,9.72,10.13,1948158,0
+BTU.US,D,20191213,000000,10.11,10.6,10.1,10.1,2887575,0
+BTU.US,D,20191216,000000,10.16,10.68,10.15,10.32,1693289,0
+BTU.US,D,20191217,000000,10.32,10.34,9.39,9.58,2299121,0
+BTU.US,D,20191218,000000,9.5,9.75,9.13,9.65,1674921,0
+BTU.US,D,20191219,000000,9.69,9.78,9.08,9.09,2662155,0
+BTU.US,D,20191220,000000,9.14,9.225,8.97,9.04,5583642,0
+BTU.US,D,20191223,000000,9.14,9.28,8.75,9.05,2880233,0
+BTU.US,D,20191224,000000,9.1,9.17,8.91,9.16,1071574,0
+BTU.US,D,20191226,000000,9.2,9.54,9.18,9.34,871937,0
+BTU.US,D,20191227,000000,9.41,9.69,9.35,9.54,1260746,0
+BTU.US,D,20191230,000000,9.56,9.618,9.14,9.15,1316180,0
+BTU.US,D,20191231,000000,9.15,9.25,9,9.12,2246019,0
+BTU.US,D,20200102,000000,9.28,10.61,9.28,9.99,5027158,0
+BTU.US,D,20200103,000000,10.05,10.32,9.785,10.04,2016419,0
+BTU.US,D,20200106,000000,9.99,10.25,9.84,9.91,1526584,0
+BTU.US,D,20200107,000000,9.71,9.96,9.25,9.48,1790948,0
+BTU.US,D,20200108,000000,9.5,9.77,8.95,9.23,2306150,0
+BTU.US,D,20200109,000000,9.04,9.155,8.5,9.01,2009690,0
+BTU.US,D,20200110,000000,8.92,9,8.6,8.62,1905140,0
+BTU.US,D,20200113,000000,8.6,9.42,8.53,9.04,2132413,0
+BTU.US,D,20200114,000000,9,9.34,8.8,9,2306633,0
+BTU.US,D,20200115,000000,8.99,9.07,8.35,8.43,2580080,0
+BTU.US,D,20200116,000000,8.61,8.99,8.56,8.69,1667153,0
+BTU.US,D,20200117,000000,8.77,8.86,8.47,8.57,1842827,0
+BTU.US,D,20200121,000000,8.47,8.52,7.87,8.1,1954478,0
+BTU.US,D,20200122,000000,8.11,8.11,7.66,7.93,2293041,0
+BTU.US,D,20200123,000000,7.82,7.88,7.48,7.62,2891225,0
+BTU.US,D,20200124,000000,7.54,7.64,7.275,7.47,2004342,0
+BTU.US,D,20200127,000000,7.25,7.52,7,7.46,1567058,0
+BTU.US,D,20200128,000000,7.48,7.54,6.94,6.95,1957291,0
+BTU.US,D,20200129,000000,6.95,7,6.49,6.92,2179527,0
+BTU.US,D,20200130,000000,6.82,7.2,6.81,6.98,1261987,0
+BTU.US,D,20200131,000000,6.85,6.85,6.45,6.76,1991772,0
+BTU.US,D,20200203,000000,6.75,6.88,6.5,6.79,1401196,0
+BTU.US,D,20200204,000000,6.95,7.49,6.91,7.41,3319848,0
+BTU.US,D,20200205,000000,7.06,9.87,7.06,9.31,9613832,0
+BTU.US,D,20200206,000000,9.45,9.45,8.38,8.95,3733037,0
+BTU.US,D,20200207,000000,8.89,8.94,8.24,8.5,2318494,0
+BTU.US,D,20200210,000000,8.42,8.53,8.1,8.31,2230284,0
+BTU.US,D,20200211,000000,8.47,8.54,8.05,8.07,1767910,0
+BTU.US,D,20200212,000000,8.22,8.47,7.64,7.72,2058546,0
+BTU.US,D,20200213,000000,7.67,7.77,7.45,7.77,1287351,0
+BTU.US,D,20200214,000000,7.788,7.85,7.38,7.45,1130860,0
+BTU.US,D,20200218,000000,7.34,7.46,7,7.38,2213370,0
+BTU.US,D,20200219,000000,7.39,7.77,7.35,7.73,1759827,0
+BTU.US,D,20200220,000000,7.7,7.85,7.44,7.53,1770067,0
+BTU.US,D,20200221,000000,7.49,7.49,6.79,6.94,2493099,0
+BTU.US,D,20200224,000000,6.64,7.03,6.33,6.69,1646982,0
+BTU.US,D,20200225,000000,6.71,6.71,6.185,6.45,2092971,0
+BTU.US,D,20200226,000000,6.45,6.45,5.47,5.5,2435268,0
+BTU.US,D,20200227,000000,5.41,5.98,5.03,5.94,2719317,0
+BTU.US,D,20200228,000000,5.62,6.22,5.59,5.84,3798709,0
+BTU.US,D,20200302,000000,5.89,5.97,4.905,5.13,2946511,0
+BTU.US,D,20200303,000000,5.16,5.3,4.9,5.09,3429833,0
+BTU.US,D,20200304,000000,5.15,5.51,4.9,5.12,2610893,0
+BTU.US,D,20200305,000000,5.02,5.04,4.69,4.91,1986056,0
+BTU.US,D,20200306,000000,4.8,4.97,4.5,4.65,1785986,0
+BTU.US,D,20200309,000000,3.9,4.17,3.62,3.76,3281817,0
+BTU.US,D,20200310,000000,4.13,4.18,3.5,3.78,3229267,0
+BTU.US,D,20200311,000000,3.63,3.655,2.77,2.85,2517009,0
+BTU.US,D,20200312,000000,2.6,2.86,2.51,2.58,2254443,0
+BTU.US,D,20200313,000000,2.8,3.49,2.64,3.49,3085217,0
+BTU.US,D,20200316,000000,2.77,3.54,2.73,3.45,2740316,0
+BTU.US,D,20200317,000000,3.45,5.31,3.45,4.35,4907028,0
+BTU.US,D,20200318,000000,4.13,4.13,2.79,3.29,2680052,0
+BTU.US,D,20200319,000000,3.25,3.895,3,3.81,2714798,0
+BTU.US,D,20200320,000000,3.74,3.93,3.09,3.31,3313540,0
+BTU.US,D,20200323,000000,3.54,3.83,2.92,3.18,2315187,0
+BTU.US,D,20200324,000000,3.44,3.6,3.06,3.29,1753069,0
+BTU.US,D,20200325,000000,3.44,3.44,3.005,3.12,2033494,0
+BTU.US,D,20200326,000000,3.14,3.26,2.56,2.84,4058851,0
+BTU.US,D,20200327,000000,2.83,2.9476,2.61,2.81,2305282,0
+BTU.US,D,20200330,000000,2.81,2.83,2.52,2.7,2081783,0
+BTU.US,D,20200331,000000,2.7,2.9,2.53,2.9,1960032,0
+BTU.US,D,20200401,000000,2.79,3.21,2.57,3.21,1764453,0
+BTU.US,D,20200402,000000,3.18,3.8,3.15,3.39,2781190,0
+BTU.US,D,20200403,000000,3.38,3.4,2.955,3.01,2297027,0
+BTU.US,D,20200406,000000,3.09,3.35,3.04,3.27,1999415,0
+BTU.US,D,20200407,000000,3.34,3.44,2.94,3,2515281,0
+BTU.US,D,20200408,000000,2.91,3,2.82,2.97,2548681,0
+BTU.US,D,20200409,000000,3.06,3.5,3.05,3.34,2912463,0
+BTU.US,D,20200413,000000,3.4,3.76,3.24,3.65,2548103,0
+BTU.US,D,20200414,000000,3.72,4.35,3.66,4.02,3014764,0
+BTU.US,D,20200415,000000,3.77,3.855,3.25,3.51,2044383,0
+BTU.US,D,20200416,000000,3.5,3.51,3.06,3.13,1607356,0
+BTU.US,D,20200417,000000,3.24,3.64,3.2,3.35,1710795,0
+BTU.US,D,20200420,000000,3.28,3.49,3,3.48,1387397,0
+BTU.US,D,20200421,000000,3.32,3.41,3.24,3.34,1146288,0
+BTU.US,D,20200422,000000,3.44,3.68,3.32,3.34,2291549,0
+BTU.US,D,20200423,000000,3.44,3.47,2.95,2.99,3125435,0
+BTU.US,D,20200424,000000,3.04,3.11,2.61,2.66,4514013,0
+BTU.US,D,20200427,000000,2.79,3.03,2.53,2.87,3304264,0
+BTU.US,D,20200428,000000,2.96,3.08,2.7324,3,2679482,0
+BTU.US,D,20200429,000000,2.89,3.47,2.7,3.26,4255309,0
+BTU.US,D,20200430,000000,3.18,3.46,2.97,3.39,3203964,0
+BTU.US,D,20200501,000000,3.21,3.43,3.0502,3.23,3242656,0
+BTU.US,D,20200504,000000,3.07,3.465,3.035,3.24,1501597,0
+BTU.US,D,20200505,000000,3.29,3.38,2.915,2.95,2010758,0
+BTU.US,D,20200506,000000,2.99,3.08,2.8,2.81,1349403,0
+BTU.US,D,20200507,000000,2.94,3.0955,2.65,2.73,2857891,0
+BTU.US,D,20200508,000000,2.81,3.715,2.81,3.7,6506396,0
+BTU.US,D,20200511,000000,3.64,3.9,3.28,3.7,2855815,0
+BTU.US,D,20200512,000000,3.74,4.15,3.5,3.51,2758934,0
+BTU.US,D,20200513,000000,3.5,3.54,2.9516,3,2738781,0
+BTU.US,D,20200514,000000,3.01,3.07,2.71,3.02,4179213,0
+BTU.US,D,20200515,000000,3.01,3.13,2.9,2.94,3694036,0
+BTU.US,D,20200518,000000,3.12,3.35,3,3.22,3264562,0
+BTU.US,D,20200519,000000,3.23,3.38,3.1,3.15,1663494,0
+BTU.US,D,20200520,000000,3.24,3.385,3.17,3.32,1756069,0
+BTU.US,D,20200521,000000,3.33,3.48,3.225,3.43,1858535,0
+BTU.US,D,20200522,000000,3.35,3.4,3.11,3.21,1485716,0
+BTU.US,D,20200526,000000,3.33,3.43,3.135,3.15,1391329,0
+BTU.US,D,20200527,000000,3.25,3.3,3.12,3.25,1644682,0
+BTU.US,D,20200528,000000,3.22,3.38,3.13,3.28,1738214,0
+BTU.US,D,20200529,000000,3.2,3.28,3.1,3.15,2342165,0
+BTU.US,D,20200601,000000,3.16,3.2,3.04,3.04,1704193,0
+BTU.US,D,20200602,000000,3.14,3.195,3.02,3.04,1781018,0
+BTU.US,D,20200603,000000,3.14,3.18,3.02,3.04,2693984,0
+BTU.US,D,20200604,000000,3.08,3.345,3.01,3.33,2900314,0
+BTU.US,D,20200605,000000,3.44,4.44,3.42,4.32,5901189,0
+BTU.US,D,20200608,000000,4.75,5.12,4.59,5.03,4860058,0
+BTU.US,D,20200609,000000,4.73,5.22,4.61,4.92,3595801,0
+BTU.US,D,20200610,000000,4.85,5.05,4.37,4.51,2658968,0
+BTU.US,D,20200611,000000,3.87,3.87,3.43,3.45,3960365,0
+BTU.US,D,20200612,000000,3.71,3.749,3.36,3.49,2315746,0
+BTU.US,D,20200615,000000,3.26,3.47,3.15,3.41,2468457,0
+BTU.US,D,20200616,000000,3.63,3.715,3.45,3.53,2174518,0
+BTU.US,D,20200617,000000,3.54,3.56,3.21,3.22,2399263,0
+BTU.US,D,20200618,000000,3.24,3.31,3.08,3.1,2941581,0
+BTU.US,D,20200619,000000,3.16,3.23,3.025,3.14,5987670,0
+BTU.US,D,20200622,000000,3.14,3.205,3.05,3.13,1744536,0
+BTU.US,D,20200623,000000,3.15,3.1754,3.05,3.13,1807726,0
+BTU.US,D,20200624,000000,3.08,3.17,3,3.09,2147385,0
+BTU.US,D,20200625,000000,3.06,3.145,3,3.1,1427271,0
+BTU.US,D,20200626,000000,3.06,3.06,2.8458,3.04,3161116,0
+BTU.US,D,20200629,000000,3,3.1301,2.9044,2.96,1827619,0
+BTU.US,D,20200630,000000,2.96,2.98,2.84,2.88,1600278,0
+BTU.US,D,20200701,000000,2.9,3,2.71,2.74,2040540,0
+BTU.US,D,20200702,000000,2.82,2.8984,2.68,2.75,1899964,0
+BTU.US,D,20200706,000000,2.85,3,2.765,2.89,1574994,0
+BTU.US,D,20200707,000000,2.86,3,2.82,2.84,1092705,0
+BTU.US,D,20200708,000000,2.81,2.86,2.71,2.76,1255977,0
+BTU.US,D,20200709,000000,2.79,2.8,2.65,2.7,954713,0
+BTU.US,D,20200710,000000,2.68,2.87,2.66,2.87,994703,0
+BTU.US,D,20200713,000000,2.92,2.9385,2.69,2.78,1313205,0
+BTU.US,D,20200714,000000,2.76,2.84,2.69,2.72,916279,0
+BTU.US,D,20200715,000000,2.8,2.985,2.73,2.96,1543961,0
+BTU.US,D,20200716,000000,2.93,3.04,2.82,2.98,854674,0
+BTU.US,D,20200717,000000,3,3.12,2.85,2.97,701451,0
+BTU.US,D,20200720,000000,2.99,2.99,2.87,2.9,752361,0
+BTU.US,D,20200721,000000,2.97,3.1391,2.95,3.01,1506627,0
+BTU.US,D,20200722,000000,3.03,3.04,2.86,2.87,771743,0
+BTU.US,D,20200723,000000,2.89,3.14,2.835,3.1,1532012,0
+BTU.US,D,20200724,000000,3.1,3.45,3.09,3.41,3554697,0
+BTU.US,D,20200727,000000,3.39,3.39,3.05,3.14,2156079,0
+BTU.US,D,20200728,000000,3.11,3.24,3.01,3.22,880839,0
+BTU.US,D,20200729,000000,3.23,3.38,3.09,3.3,1151270,0
+BTU.US,D,20200730,000000,3.19,3.3593,3.16,3.2,1217061,0
+BTU.US,D,20200731,000000,3.14,3.18,2.96,3.12,1090192,0
+BTU.US,D,20200803,000000,3.1,3.19,3.005,3.12,1034485,0
+BTU.US,D,20200804,000000,3.09,3.28,3.08,3.15,1400200,0
+BTU.US,D,20200805,000000,3.03,3.11,2.835,2.9,1982598,0
+BTU.US,D,20200806,000000,2.86,2.89,2.675,2.7,2670822,0
+BTU.US,D,20200807,000000,2.62,2.659,2.43,2.52,3345514,0
+BTU.US,D,20200810,000000,2.54,2.87,2.54,2.82,3521021,0
+BTU.US,D,20200811,000000,2.84,2.95,2.7,2.79,2759153,0
+BTU.US,D,20200812,000000,2.89,2.89,2.62,2.71,2045447,0
+BTU.US,D,20200813,000000,2.7,2.73,2.55,2.56,1671075,0
+BTU.US,D,20200814,000000,2.56,2.86,2.51,2.76,2636654,0
+BTU.US,D,20200817,000000,2.81,2.81,2.665,2.75,1533562,0
+BTU.US,D,20200818,000000,2.72,2.77,2.66,2.74,1416527,0
+BTU.US,D,20200819,000000,2.75,2.79,2.57,2.66,3166319,0
+BTU.US,D,20200820,000000,2.62,2.62,2.43,2.57,2122244,0
+BTU.US,D,20200821,000000,2.55,2.55,2.37,2.39,1961323,0
+BTU.US,D,20200824,000000,2.45,2.49,2.27,2.37,2475593,0
+BTU.US,D,20200825,000000,2.41,2.43,2.31,2.35,1687849,0
+BTU.US,D,20200826,000000,2.34,2.44,2.28,2.38,2220705,0
+BTU.US,D,20200827,000000,2.38,2.477,2.34,2.39,1119212,0
+BTU.US,D,20200828,000000,2.43,2.6,2.39,2.57,2087227,0
+BTU.US,D,20200831,000000,2.55,2.75,2.51,2.61,3163627,0
+BTU.US,D,20200901,000000,2.59,2.66,2.53,2.62,828635,0
+BTU.US,D,20200902,000000,2.63,2.7,2.48,2.6,1308446,0
+BTU.US,D,20200903,000000,2.59,2.73,2.58,2.63,1629945,0
+BTU.US,D,20200904,000000,2.68,2.82,2.56,2.7,1535890,0
+BTU.US,D,20200908,000000,2.7,2.77,2.57,2.63,1436591,0
+BTU.US,D,20200909,000000,2.64,2.73,2.58,2.71,1066447,0
+BTU.US,D,20200910,000000,2.71,3.085,2.67,2.71,2934098,0
+BTU.US,D,20200911,000000,2.72,2.94,2.68,2.91,2402002,0
+BTU.US,D,20200914,000000,2.9,3.03,2.78,2.92,2244761,0
+BTU.US,D,20200915,000000,2.99,3.17,2.86,3.03,3040660,0
+BTU.US,D,20200916,000000,3.06,3.32,3.01,3.21,3744156,0
+BTU.US,D,20200917,000000,3.19,3.82,3.11,3.73,6934584,0
+BTU.US,D,20200918,000000,3.71,4.17,3.62,4.07,5854682,0
+BTU.US,D,20200921,000000,3.95,4.02,3.74,3.86,3089273,0
+BTU.US,D,20200922,000000,3.83,4.045,3.79,3.92,2407311,0
+BTU.US,D,20200923,000000,3.93,4.0131,3.51,3.52,1797029,0
+BTU.US,D,20200924,000000,3.48,3.65,3.39,3.4,2148418,0
+BTU.US,D,20200925,000000,3.35,3.44,3.03,3.05,1809358,0
+BTU.US,D,20200928,000000,3.06,3.31,2.99,3.12,2076849,0
+BTU.US,D,20200929,000000,3.06,3.06,2.4001,2.44,5643001,0
+BTU.US,D,20200930,000000,2.46,2.49,2.3,2.3,3125131,0
+BTU.US,D,20201001,000000,2.32,2.34,2.15,2.2,3553299,0
+BTU.US,D,20201002,000000,2.15,2.405,2.1,2.39,2858755,0
+BTU.US,D,20201005,000000,2.5,2.52,2.17,2.18,3092034,0
+BTU.US,D,20201006,000000,2.29,2.31,2.12,2.12,2395828,0
+BTU.US,D,20201007,000000,2.14,2.15,2.05,2.07,2276787,0
+BTU.US,D,20201008,000000,2.11,2.15,2.01,2.06,2531982,0
+BTU.US,D,20201009,000000,2.08,2.11,1.9,2.04,4655574,0
+BTU.US,D,20201012,000000,2.03,2.05,1.9,1.92,2370975,0
+BTU.US,D,20201013,000000,1.9,1.91,1.73,1.75,3178860,0
+BTU.US,D,20201014,000000,1.76,1.845,1.71,1.74,2007552,0
+BTU.US,D,20201015,000000,1.73,1.74,1.6,1.66,2295898,0
+BTU.US,D,20201016,000000,1.68,1.77,1.6199,1.65,2080746,0
+BTU.US,D,20201019,000000,1.66,1.6678,1.51,1.53,2336989,0
+BTU.US,D,20201020,000000,1.55,1.66,1.54,1.63,2185197,0
+BTU.US,D,20201021,000000,1.64,1.77,1.6212,1.68,2962439,0
+BTU.US,D,20201022,000000,1.67,1.7,1.53,1.59,2373161,0
+BTU.US,D,20201023,000000,1.6,1.645,1.54,1.57,1452386,0
+BTU.US,D,20201026,000000,1.58,1.6,1.46,1.53,1620022,0
+BTU.US,D,20201027,000000,1.54,1.57,1.43,1.44,2166161,0
+BTU.US,D,20201028,000000,1.39,1.4,1.28,1.28,2273519,0
+BTU.US,D,20201029,000000,1.26,1.31,1.17,1.3,2583175,0
+BTU.US,D,20201030,000000,1.31,1.41,1.24,1.29,1570771,0
+BTU.US,D,20201102,000000,1.31,1.36,1.23,1.31,10960493,0
+BTU.US,D,20201103,000000,1.34,1.36,1.26,1.31,1790850,0
+BTU.US,D,20201104,000000,1.33,1.33,1.2,1.2,1315028,0
+BTU.US,D,20201105,000000,1.2,1.26,1.18,1.23,2128181,0
+BTU.US,D,20201106,000000,1.23,1.26,1.15,1.17,1674508,0
+BTU.US,D,20201109,000000,1.28,1.455,1.06,1.08,5234396,0
+BTU.US,D,20201110,000000,1.08,1.1,0.8,0.8311,12825314,0
+BTU.US,D,20201111,000000,0.8501,0.97,0.84,0.8997,6429749,0
+BTU.US,D,20201112,000000,0.93,1.02,0.8685,0.9857,3938889,0
+BTU.US,D,20201113,000000,0.97,1.07,0.96,1.05,2850299,0
+BTU.US,D,20201116,000000,1.17,1.2,1.1,1.2,3182101,0
+BTU.US,D,20201117,000000,1.16,1.19,1.08,1.14,2395067,0
+BTU.US,D,20201118,000000,1.14,1.16,1.12,1.15,2098239,0
+BTU.US,D,20201119,000000,1.13,1.18,1.05,1.18,2159413,0
+BTU.US,D,20201120,000000,1.17,1.17,1.12,1.17,1903645,0
+BTU.US,D,20201123,000000,1.18,1.39,1.18,1.37,5670119,0
+BTU.US,D,20201124,000000,1.48,1.66,1.45,1.5,5878618,0
+BTU.US,D,20201125,000000,1.49,1.49,1.3,1.48,2738982,0
+BTU.US,D,20201127,000000,1.45,1.645,1.44,1.62,1609082,0
+BTU.US,D,20201130,000000,1.63,1.65,1.35,1.35,4691098,0
+BTU.US,D,20201201,000000,1.46,1.46,1.31,1.34,2061839,0
+BTU.US,D,20201202,000000,1.36,1.42,1.35,1.4,1873091,0
+BTU.US,D,20201203,000000,1.43,1.45,1.26,1.29,2390245,0
+BTU.US,D,20201204,000000,1.31,1.33,1.28,1.3,1808046,0
+BTU.US,D,20201207,000000,1.33,1.33,1.21,1.25,2602378,0
+BTU.US,D,20201208,000000,1.26,1.67,1.23,1.67,8468406,0
+BTU.US,D,20201209,000000,1.65,1.66,1.47,1.48,3639796,0
+BTU.US,D,20201210,000000,1.48,2.1762,1.48,2.04,11271954,0
+BTU.US,D,20201211,000000,2.29,2.4,1.85,1.99,7843046,0
+BTU.US,D,20201214,000000,2.06,2.44,1.98,2.07,7563320,0
+BTU.US,D,20201215,000000,2.12,2.15,1.86,2.02,3969101,0
+BTU.US,D,20201216,000000,2,2.14,1.95,2.12,2744161,0
+BTU.US,D,20201217,000000,2.13,2.14,1.99,2.11,2586775,0
+BTU.US,D,20201218,000000,2.1,2.25,2.04,2.1,5028998,0
+BTU.US,D,20201221,000000,2,2.08,1.9,1.99,2786929,0
+BTU.US,D,20201222,000000,1.99,2.05,1.87,1.91,2770360,0
+BTU.US,D,20201223,000000,1.9,1.99,1.8,1.86,2772850,0
+BTU.US,D,20201224,000000,1.89,1.89,1.71,1.72,1441920,0
+BTU.US,D,20201228,000000,2.52,2.95,2.32,2.4,18184028,0
+BTU.US,D,20201229,000000,2.45,2.46,2.07,2.27,4715491,0
+BTU.US,D,20201230,000000,2.26,2.37,2.2,2.27,2420903,0
+BTU.US,D,20201231,000000,2.24,2.52,2.22,2.41,3798763,0
+BTU.US,D,20210104,000000,2.46,2.96,2.45,2.94,5765985,0
+BTU.US,D,20210105,000000,3.05,3.75,3.05,3.43,9013276,0
+BTU.US,D,20210106,000000,3.54,3.55,3.08,3.29,5795930,0
+BTU.US,D,20210107,000000,3.32,3.57,3.26,3.27,2103914,0
+BTU.US,D,20210108,000000,3.36,3.54,3.1001,3.21,2580007,0
+BTU.US,D,20210111,000000,3.06,3.54,2.93,3.32,4094831,0
+BTU.US,D,20210112,000000,3.41,3.69,3.3625,3.46,3862830,0
+BTU.US,D,20210113,000000,3.6,4.129,3.38,3.99,6755476,0
+BTU.US,D,20210114,000000,4.13,4.515,4.01,4.2,5795923,0
+BTU.US,D,20210115,000000,4.15,4.34,3.78,3.96,4202131,0
+BTU.US,D,20210119,000000,4.1,4.22,3.95,4.06,3062057,0
+BTU.US,D,20210120,000000,4.11,4.15,3.64,3.97,3436447,0
+BTU.US,D,20210121,000000,3.96,3.98,3.33,3.45,4473495,0
+BTU.US,D,20210122,000000,3.34,3.43,3.23,3.38,2509416,0
+BTU.US,D,20210125,000000,3.31,3.32,3.07,3.21,3258112,0
+BTU.US,D,20210126,000000,3.49,3.79,3.33,3.7,4612051,0
+BTU.US,D,20210127,000000,3.53,5.21,3.52,4.67,12742530,0
+BTU.US,D,20210128,000000,4.63,4.65,3.9313,4.3,4252449,0
+BTU.US,D,20210129,000000,4.34,4.39,3.7042,3.83,3524614,0
+BTU.US,D,20210201,000000,4.07,4.14,3.71,4.03,2440016,0
+BTU.US,D,20210202,000000,4.38,4.52,4.03,4.34,3818102,0
+BTU.US,D,20210203,000000,4.3,4.63,4.21,4.35,3086699,0
+BTU.US,D,20210204,000000,3.68,4.06,3.53,3.7,7768145,0
+BTU.US,D,20210205,000000,3.8,3.87,3.27,3.57,4921610,0
+BTU.US,D,20210208,000000,3.66,3.85,3.5,3.72,3893250,0
+BTU.US,D,20210209,000000,3.66,3.8,3.51,3.73,2871747,0
+BTU.US,D,20210210,000000,3.73,3.84,3.48,3.63,2326320,0
+BTU.US,D,20210211,000000,3.59,3.88,3.53,3.77,3184327,0
+BTU.US,D,20210212,000000,3.78,4.42,3.7144,4.22,5128271,0
+BTU.US,D,20210216,000000,4.5,4.63,4.075,4.15,4433625,0
+BTU.US,D,20210217,000000,4.17,4.23,3.91,4.12,2696133,0
+BTU.US,D,20210218,000000,4.07,4.085,3.76,3.89,2361992,0
+BTU.US,D,20210219,000000,3.93,4.135,3.835,3.87,2180216,0
+BTU.US,D,20210222,000000,3.9,4.66,3.9,4.47,4928825,0
+BTU.US,D,20210223,000000,4.37,5.11,4.11,5,7017776,0
+BTU.US,D,20210224,000000,4.9,5.3,4.9,5.09,4063375,0
+BTU.US,D,20210225,000000,5.03,5.1499,4.34,4.37,4554883,0
+BTU.US,D,20210226,000000,4.31,4.52,4.19,4.3,2643202,0
+BTU.US,D,20210301,000000,4.34,4.47,4.075,4.08,2998488,0
+BTU.US,D,20210302,000000,4.09,4.5899,4.01,4.31,2491605,0
+BTU.US,D,20210303,000000,4.34,4.8,4.17,4.17,3670541,0
+BTU.US,D,20210304,000000,4.26,4.44,3.88,3.97,3460890,0
+BTU.US,D,20210305,000000,4.02,4.21,3.76,4.02,2708438,0
+BTU.US,D,20210308,000000,4.1,4.1565,3.61,3.72,3602898,0
+BTU.US,D,20210309,000000,3.85,3.92,3.7113,3.9,2178350,0
+BTU.US,D,20210310,000000,3.94,4.13,3.79,3.86,2195063,0
+BTU.US,D,20210311,000000,3.92,4.0593,3.62,3.74,4402239,0
+BTU.US,D,20210312,000000,3.74,3.89,3.7,3.77,2068393,0
+BTU.US,D,20210315,000000,3.82,4.34,3.78,4.05,5325237,0
+BTU.US,D,20210316,000000,4.01,4.0855,3.83,3.9,2311270,0
+BTU.US,D,20210317,000000,3.83,3.98,3.65,3.82,2665215,0
+BTU.US,D,20210318,000000,3.8,3.9,3.45,3.52,3382597,0
+BTU.US,D,20210319,000000,3.49,3.63,3.305,3.56,3007132,0
+BTU.US,D,20210322,000000,3.6,3.6367,3.2,3.21,4066575,0
+BTU.US,D,20210323,000000,3.16,3.175,2.87,2.93,6406144,0
+BTU.US,D,20210324,000000,3.01,3.13,2.75,2.75,3577042,0
+BTU.US,D,20210325,000000,2.69,2.96,2.61,2.93,3815666,0
+BTU.US,D,20210326,000000,3,3.03,2.795,2.87,2580033,0
+BTU.US,D,20210329,000000,2.8,3.06,2.78,2.96,2008094,0
+BTU.US,D,20210330,000000,3.02,3.02,2.61,2.73,5756381,0
+BTU.US,D,20210331,000000,2.73,3.09,2.7,3.06,3639025,0
+BTU.US,D,20210401,000000,3.05,3.2,2.95,3.01,2720396,0
+BTU.US,D,20210405,000000,3.06,3.55,3.06,3.35,5467975,0
+BTU.US,D,20210406,000000,3.39,3.438,3.135,3.32,2602851,0
+BTU.US,D,20210407,000000,3.31,3.52,3.3,3.43,2434562,0
+BTU.US,D,20210408,000000,3.46,3.54,3.29,3.38,1621036,0
+BTU.US,D,20210409,000000,3.41,3.54,3.29,3.32,1570656,0
+BTU.US,D,20210412,000000,3.35,3.47,3.22,3.29,2264868,0
+BTU.US,D,20210413,000000,3.35,3.6987,3.33,3.5,5540875,0
+BTU.US,D,20210414,000000,3.47,3.94,3.45,3.74,5624635,0
+BTU.US,D,20210415,000000,3.79,3.98,3.64,3.93,2678603,0
+BTU.US,D,20210416,000000,3.97,3.98,3.71,3.87,2035520,0
+BTU.US,D,20210419,000000,3.87,3.94,3.7,3.86,2058237,0
+BTU.US,D,20210420,000000,3.8,3.81,3.51,3.65,1812763,0
+BTU.US,D,20210421,000000,3.64,3.88,3.51,3.84,1521766,0
+BTU.US,D,20210422,000000,3.91,4.08,3.858,4.05,2606206,0
+BTU.US,D,20210423,000000,4.02,4.29,3.93,4.17,3339214,0
+BTU.US,D,20210426,000000,4.2,4.565,4.125,4.45,2904703,0
+BTU.US,D,20210427,000000,4.48,4.69,4.38,4.53,2597177,0
+BTU.US,D,20210428,000000,4.51,4.53,4.12,4.29,2912675,0
+BTU.US,D,20210429,000000,3.84,3.9,3.44,3.89,10250238,0
+BTU.US,D,20210430,000000,3.76,3.945,3.56,3.7,4520832,0
+BTU.US,D,20210503,000000,3.86,4.37,3.75,4.2,8270529,0
+BTU.US,D,20210504,000000,4.04,4.38,3.94,4.15,4181314,0
+BTU.US,D,20210505,000000,4.2,4.86,4.2,4.74,4331377,0
+BTU.US,D,20210506,000000,4.76,4.78,4.35,4.61,5424119,0
+BTU.US,D,20210507,000000,4.63,5.12,4.52,5.12,3942359,0
+BTU.US,D,20210510,000000,5.18,6.27,5.178,5.91,17619150,0
+BTU.US,D,20210511,000000,5.7,6.59,5.58,6.52,8385684,0
+BTU.US,D,20210512,000000,6.75,7.17,6.43,6.68,8591307,0
+BTU.US,D,20210513,000000,6.65,7.1,6.07,6.34,6595143,0
+BTU.US,D,20210514,000000,6.53,6.9664,6.25,6.5,4758794,0
+BTU.US,D,20210517,000000,6.55,8.7,6.55,8.6,44749683,0
+BTU.US,D,20210518,000000,8.3,8.51,6.61,6.67,24176949,0
+BTU.US,D,20210519,000000,6.31,6.65,5.81,6.42,10817729,0
+BTU.US,D,20210520,000000,6.46,6.51,5.98,6.39,3942075,0
+BTU.US,D,20210521,000000,6.44,6.6,5.8,5.84,6434330,0
+BTU.US,D,20210524,000000,5.83,5.95,5.425,5.82,7318859,0
+BTU.US,D,20210525,000000,5.68,5.7866,5.37,5.37,5573855,0
+BTU.US,D,20210526,000000,5.49,5.77,5.44,5.67,3910343,0
+BTU.US,D,20210527,000000,5.75,6.755,5.73,6.48,9866643,0
+BTU.US,D,20210528,000000,6.48,6.67,6.09,6.63,5956691,0
+BTU.US,D,20210601,000000,7.1,7.45,6.91,7.41,6164959,0
+BTU.US,D,20210602,000000,7.55,7.68,7.15,7.51,4922017,0
+BTU.US,D,20210603,000000,7.41,8.24,7.3,7.82,6577695,0
+BTU.US,D,20210604,000000,7.92,8.3798,7.58,8.3,4602606,0
+BTU.US,D,20210607,000000,8.03,8.28,7.4,7.63,5038827,0
+BTU.US,D,20210608,000000,7.7,8.62,7.64,8.49,7098499,0
+BTU.US,D,20210609,000000,8.43,8.97,8.155,8.61,5996297,0
+BTU.US,D,20210610,000000,8.75,9.39,8.74,8.95,5779632,0
+BTU.US,D,20210611,000000,9.15,9.5294,8.94,9.21,4768854,0
+BTU.US,D,20210614,000000,9.51,9.7558,8.57,8.74,7908620,0
+BTU.US,D,20210615,000000,8.74,9,8.25,8.64,4133751,0
+BTU.US,D,20210616,000000,8.44,8.94,8.15,8.46,5657238,0
+BTU.US,D,20210617,000000,8.4,8.53,7.2201,7.7,11163711,0
+BTU.US,D,20210618,000000,7.51,8.12,7.33,7.51,13608934,0
+BTU.US,D,20210621,000000,7.5,7.5,6.955,7.17,9487132,0
+BTU.US,D,20210622,000000,7.13,7.717,7.01,7.59,6735979,0
+BTU.US,D,20210623,000000,7.73,8.15,7.48,8,6010662,0
+BTU.US,D,20210624,000000,7.95,8.51,7.83,8.45,5288796,0
+BTU.US,D,20210625,000000,8.44,8.51,7.77,7.77,8022589,0
+BTU.US,D,20210628,000000,7.77,7.84,6.78,6.99,8671065,0
+BTU.US,D,20210629,000000,7.12,7.48,6.86,6.92,5141239,0
+BTU.US,D,20210630,000000,6.95,7.94,6.92,7.93,7418916,0
+BTU.US,D,20210701,000000,8.05,8.42,7.85,8.19,6817633,0
+BTU.US,D,20210702,000000,8.24,8.71,8.11,8.53,6371237,0
+BTU.US,D,20210706,000000,8.64,8.67,7.76,8.04,7149058,0
+BTU.US,D,20210707,000000,8.05,10.54,8.01,10.01,45548126,0
+BTU.US,D,20210708,000000,9.03,9.98,8.82,9.86,10703827,0
+BTU.US,D,20210709,000000,10.03,11.18,9.9277,11.01,13051165,0
+BTU.US,D,20210712,000000,10.78,11.2685,10.51,10.53,6869200,0
+BTU.US,D,20210713,000000,10.47,11.1,10.09,10.34,5493641,0
+BTU.US,D,20210714,000000,10.68,11.79,10.58,11,12002100,0
+BTU.US,D,20210715,000000,10.97,11.51,10.095,10.41,7932504,0
+BTU.US,D,20210716,000000,10.49,10.6,8.66,8.71,9152542,0
+BTU.US,D,20210719,000000,8.25,9.25,8.02,8.87,7812835,0
+BTU.US,D,20210720,000000,8.91,9.4,8.48,9.11,6544492,0
+BTU.US,D,20210721,000000,9.51,10.825,9.51,10.63,10295819,0
+BTU.US,D,20210722,000000,10.36,11.21,10.08,10.98,8469024,0
+BTU.US,D,20210723,000000,10.81,11.46,10.45,10.93,10153666,0
+BTU.US,D,20210726,000000,10.92,12.235,10.92,12.03,12061505,0
+BTU.US,D,20210727,000000,11.96,11.98,10.03,10.26,9221274,0
+BTU.US,D,20210728,000000,10.5,11.15,10.085,10.77,8295379,0
+BTU.US,D,20210729,000000,10.17,11.89,9.6,11.75,10727661,0
+BTU.US,D,20210730,000000,11.61,12.15,11.22,11.71,6434776,0
+BTU.US,D,20210802,000000,11.84,12.3999,11.53,11.7,5464664,0
+BTU.US,D,20210803,000000,11.7,11.9368,11.13,11.39,6058819,0
+BTU.US,D,20210804,000000,11.22,11.6,10.88,11.01,4384807,0
+BTU.US,D,20210805,000000,11.23,12.17,10.98,11.66,6994065,0
+BTU.US,D,20210806,000000,12,12.52,11.6767,12.35,6600176,0
+BTU.US,D,20210809,000000,11.95,12.27,11.2184,11.55,7584806,0
+BTU.US,D,20210810,000000,11.66,12.92,11.52,12.72,8257297,0
+BTU.US,D,20210811,000000,12.59,13.93,12.27,13.53,8357136,0
+BTU.US,D,20210812,000000,13.32,13.7618,12.7,13.7,5827972,0
+BTU.US,D,20210813,000000,13.54,13.77,13.06,13.44,3772708,0
+BTU.US,D,20210816,000000,13.2,14.3099,12.61,13.93,6691649,0
+BTU.US,D,20210817,000000,13.77,14.23,12.94,13.35,6262736,0
+BTU.US,D,20210818,000000,13.34,13.8167,12.56,12.61,5320840,0
+BTU.US,D,20210819,000000,12.2,12.93,11.35,11.97,8942934,0
+BTU.US,D,20210820,000000,11.92,12.92,11.86,12.65,5705002,0
+BTU.US,D,20210823,000000,13.18,14.1999,13.14,13.76,6583362,0
+BTU.US,D,20210824,000000,13.98,14.23,13.37,13.61,5479499,0
+BTU.US,D,20210825,000000,13.61,14.815,13.4,14.29,6161212,0
+BTU.US,D,20210826,000000,14.13,14.4704,13.7262,14.07,5114227,0
+BTU.US,D,20210827,000000,14.32,15.89,14.201,15.6,6041997,0
+BTU.US,D,20210830,000000,15.94,16.1,14.87,15.76,7082824,0
+BTU.US,D,20210831,000000,15.56,16.0899,15.28,15.98,4869750,0
+BTU.US,D,20210901,000000,15.87,17.17,15.55,17.17,6840853,0
+BTU.US,D,20210902,000000,17.5,18.28,16.47,17.11,7904991,0
+BTU.US,D,20210903,000000,17.43,17.97,17.02,17.54,3696181,0
+BTU.US,D,20210907,000000,17.74,18.9299,17.65,18.73,5350228,0
+BTU.US,D,20210908,000000,18.71,19.26,18.13,18.48,4740214,0
+BTU.US,D,20210909,000000,18.51,19.26,18.265,18.81,3634897,0
+BTU.US,D,20210910,000000,19.03,19.83,18.85,18.97,4178148,0
+BTU.US,D,20210913,000000,19.29,19.44,17.29,17.53,6323374,0
+BTU.US,D,20210914,000000,17.55,18.51,17.12,17.76,3703892,0
+BTU.US,D,20210915,000000,17.9,18.8,16.58,16.91,7934142,0
+BTU.US,D,20210916,000000,16.79,16.8899,15.46,15.55,6673659,0
+BTU.US,D,20210917,000000,15.22,15.59,14.65,14.72,9141672,0
+BTU.US,D,20210920,000000,13.66,14.68,13.57,14.2,6841917,0
+BTU.US,D,20210921,000000,14.47,14.48,13.3301,13.98,5490844,0
+BTU.US,D,20210922,000000,14.6,15.14,13.9781,14.03,7030719,0
+BTU.US,D,20210923,000000,14.1,14.35,13.21,13.45,7190130,0
+BTU.US,D,20210924,000000,13.23,13.43,12.79,12.97,6233235,0
+BTU.US,D,20210927,000000,13.22,14.5,13.17,14.11,9460649,0
+BTU.US,D,20210928,000000,14.33,14.5,13.36,13.91,7974865,0
+BTU.US,D,20210929,000000,13.92,14.03,12.56,13.23,8671948,0
+BTU.US,D,20210930,000000,13.38,14.88,13.2801,14.79,10210986,0
+BTU.US,D,20211001,000000,14.96,15.9332,14.71,15.65,9547994,0
+BTU.US,D,20211004,000000,16.74,18.1,16.51,17.03,18132343,0
+BTU.US,D,20211005,000000,17.98,18.42,17.12,17.49,11682929,0
+BTU.US,D,20211006,000000,16.63,17,15.58,16.66,9211081,0
+BTU.US,D,20211007,000000,16.3,16.933,15.46,16.45,6806020,0
+BTU.US,D,20211008,000000,16.44,16.938,15.78,16.05,5051775,0
+BTU.US,D,20211011,000000,17,17.9,16.11,16.69,8257244,0
+BTU.US,D,20211012,000000,16.78,17,15.94,16.52,4986646,0
+BTU.US,D,20211013,000000,16.51,16.5513,15.62,16.45,3880513,0
+BTU.US,D,20211014,000000,16.77,17.38,15.5101,15.67,7382530,0
+BTU.US,D,20211015,000000,15.93,16.74,15.62,15.96,5878893,0
+BTU.US,D,20211018,000000,16.15,19.72,16.13,19.66,22257005,0
+BTU.US,D,20211019,000000,19,19.159,15.85,15.9,22452249,0
+BTU.US,D,20211020,000000,15.73,15.82,13.96,14.49,19259342,0
+BTU.US,D,20211021,000000,14.1,14.78,13.55,14.01,9394135,0
+BTU.US,D,20211022,000000,13.78,14.65,13.575,14.15,7315512,0
+BTU.US,D,20211025,000000,14.36,14.71,13.81,13.99,5379821,0
+BTU.US,D,20211026,000000,13.81,14.2,13.27,13.81,6481253,0
+BTU.US,D,20211027,000000,13.32,13.65,12.76,13.05,8009640,0
+BTU.US,D,20211028,000000,12.11,13.18,11.71,12.02,11626941,0
+BTU.US,D,20211029,000000,12.45,12.52,11.29,11.89,7496838,0
+BTU.US,D,20211101,000000,12.08,12.63,11.83,12.12,5642813,0
+BTU.US,D,20211102,000000,12,12.01,10.9612,11.51,6302490,0
+BTU.US,D,20211103,000000,11.68,12.57,11.68,12.1,6214196,0
+BTU.US,D,20211104,000000,12.16,12.3,11.2,11.29,4997455,0
+BTU.US,D,20211105,000000,11.3,11.85,11.05,11.64,4790315,0
+BTU.US,D,20211108,000000,11.71,12.62,11.71,12.25,4724983,0
+BTU.US,D,20211109,000000,12.33,12.34,11.15,11.81,5185724,0
+BTU.US,D,20211110,000000,11.7,11.82,10.79,10.93,5258773,0
+BTU.US,D,20211111,000000,11.05,11.64,10.87,11.55,3855821,0
+BTU.US,D,20211112,000000,11.14,11.78,11.11,11.56,3510774,0
+BTU.US,D,20211115,000000,11.22,11.55,10.4,10.61,6824222,0
+BTU.US,D,20211116,000000,10.72,11.0318,10.22,10.53,4956415,0
+BTU.US,D,20211117,000000,10.39,10.79,10.25,10.34,2963912,0
+BTU.US,D,20211118,000000,10.24,10.29,9.67,10.19,5066789,0
+BTU.US,D,20211119,000000,10,10.19,9.79,9.87,4100833,0
+BTU.US,D,20211122,000000,10.08,11.05,10,10.63,5277779,0
+BTU.US,D,20211123,000000,10.95,11.93,10.91,11.57,7762765,0
+BTU.US,D,20211124,000000,11.4,12.17,11.4,11.66,5229230,0
+BTU.US,D,20211126,000000,10.9,10.9,10.07,10.5,4087850,0
+BTU.US,D,20211129,000000,11.05,11.14,10.385,10.64,3669469,0
+BTU.US,D,20211130,000000,10.44,10.5699,9.37,9.96,7399111,0
+BTU.US,D,20211201,000000,10.27,10.2899,9.42,9.48,4316243,0
+BTU.US,D,20211202,000000,9.5,10.06,9.48,10.01,3454986,0
+BTU.US,D,20211203,000000,10.12,10.5,9.8738,10.03,5569087,0
+BTU.US,D,20211206,000000,9.85,9.85,9.02,9.66,6090766,0
+BTU.US,D,20211207,000000,9.91,10.115,9.57,9.78,4396899,0
+BTU.US,D,20211208,000000,9.83,10.445,9.83,10.02,5135358,0
+BTU.US,D,20211209,000000,10.02,10.02,9.37,9.63,3409816,0
+BTU.US,D,20211210,000000,9.66,9.85,9.085,9.36,3327141,0
+BTU.US,D,20211213,000000,9.2,9.55,8.96,9.19,4845731,0
+BTU.US,D,20211214,000000,9.1,9.54,9.0822,9.12,3739633,0
+BTU.US,D,20211215,000000,9.09,9.65,8.58,9.48,5126936,0
+BTU.US,D,20211216,000000,9.87,10.285,9.625,9.76,5672432,0
+BTU.US,D,20211217,000000,9.78,10.65,9.645,10.18,11359877,0
+BTU.US,D,20211220,000000,9.88,10.13,9.57,10.04,4035448,0
+BTU.US,D,20211221,000000,10.17,11.09,10.15,10.83,4186281,0
+BTU.US,D,20211222,000000,10.73,11.2327,10.6,10.91,3737097,0
+BTU.US,D,20211223,000000,11.09,11.18,10.56,10.58,2520227,0
+BTU.US,D,20211227,000000,10.46,10.915,10.2377,10.87,2146745,0
+BTU.US,D,20211228,000000,10.88,10.939,10.3,10.69,2460068,0
+BTU.US,D,20211229,000000,10.69,10.98,10.32,10.42,2975832,0
+BTU.US,D,20211230,000000,10.39,10.5275,10.02,10.23,2372848,0
+BTU.US,D,20211231,000000,10.17,10.28,9.9,10.07,2276486,0
+BTU.US,D,20220103,000000,10.41,11.89,10.41,11.34,6785707,0
+BTU.US,D,20220104,000000,11.605,11.7799,11.125,11.24,4172339,0
+BTU.US,D,20220105,000000,11.3,12.18,11.27,11.4,5642598,0
+BTU.US,D,20220106,000000,11.66,11.725,10.83,11.38,3677196,0
+BTU.US,D,20220107,000000,11.4,12,11.3093,11.37,3055871,0
+BTU.US,D,20220110,000000,11.44,12.14,11.03,11.3,4891089,0
+BTU.US,D,20220111,000000,11.35,12.16,11.17,11.98,4947921,0
+BTU.US,D,20220112,000000,12.34,13.27,12.1608,13.22,6237182,0
+BTU.US,D,20220113,000000,13.01,13.51,12.38,12.47,5220526,0
+BTU.US,D,20220114,000000,12.57,13.45,12.3808,13.44,7378439,0
+BTU.US,D,20220118,000000,13.65,14.13,12.88,13.13,6216028,0
+BTU.US,D,20220119,000000,13.29,13.44,12.46,12.48,4941373,0
+BTU.US,D,20220120,000000,12.34,12.44,11.255,11.3,6151259,0
+BTU.US,D,20220121,000000,11.13,11.25,10.57,10.75,6441743,0
+BTU.US,D,20220124,000000,10.24,10.78,9.83,10.73,6942759,0
+BTU.US,D,20220125,000000,10.56,11.06,10.19,10.98,5974545,0
+BTU.US,D,20220126,000000,11.46,11.88,10.91,11.12,5581833,0
+BTU.US,D,20220127,000000,11.2,11.765,10.75,11.04,4065526,0
+BTU.US,D,20220128,000000,11.16,11.6162,10.7,11.23,4841274,0
+BTU.US,D,20220131,000000,11.16,11.35,10.64,10.8,6358767,0
+BTU.US,D,20220201,000000,10.8,12.29,10.59,11.96,5710237,0
+BTU.US,D,20220202,000000,11.99,12.47,11.89,12.25,6750795,0
+BTU.US,D,20220203,000000,12.24,12.9,12.11,12.22,5183902,0
+BTU.US,D,20220204,000000,12.37,13.4,12.34,13.04,5230683,0
+BTU.US,D,20220207,000000,13.19,13.3877,12.461,12.66,4207230,0
+BTU.US,D,20220208,000000,12.84,13.67,12.82,13.15,4943972,0
+BTU.US,D,20220209,000000,13.42,13.86,13.07,13.59,6293923,0
+BTU.US,D,20220210,000000,14.44,16.46,14.36,14.94,18780691,0
+BTU.US,D,20220211,000000,14.98,17.1,14.9,17.02,12603647,0
+BTU.US,D,20220214,000000,16.9,18.2,16.16,18.02,10662126,0
+BTU.US,D,20220215,000000,17.62,17.745,16.69,17.21,8374727,0
+BTU.US,D,20220216,000000,17.5,17.93,16.22,16.35,7856138,0
+BTU.US,D,20220217,000000,16.42,17.81,16.315,17.43,7353980,0
+BTU.US,D,20220218,000000,17.43,17.78,16.58,16.78,5716219,0
+BTU.US,D,20220222,000000,17.25,17.5999,15.94,16.8,7711134,0
+BTU.US,D,20220223,000000,16.94,19.6,16.8,18.8,12703922,0
+BTU.US,D,20220224,000000,18.045,18.28,14.89,14.98,21130960,0
+BTU.US,D,20220225,000000,14.56,16.03,14.34,16.01,18856487,0
+BTU.US,D,20220228,000000,16.02,17.75,16.02,17.34,13902402,0
+BTU.US,D,20220301,000000,17.91,19.44,17.73,18.76,12322514,0
+BTU.US,D,20220302,000000,19.47,21.5,19.43,20.81,21822336,0
+BTU.US,D,20220303,000000,20.47,24.03,19.96,22.97,24834680,0
+BTU.US,D,20220304,000000,22.96,27.28,22.9,26.35,30990379,0
+BTU.US,D,20220307,000000,24.71,26.35,19.93,22,32778608,0
+BTU.US,D,20220308,000000,21.855,24.4299,20.86,22.57,19629138,0
+BTU.US,D,20220309,000000,21.77,21.81,19.99,21.15,17021122,0
+BTU.US,D,20220310,000000,21.68,23.9,21.67,23.59,15147923,0
+BTU.US,D,20220311,000000,23.11,23.55,21.82,23.02,11441853,0
+BTU.US,D,20220314,000000,21.3792,21.3792,18.9,19.86,14843256,0
+BTU.US,D,20220315,000000,18.72,21.6456,18.57,21.12,12430750,0
+BTU.US,D,20220316,000000,20.75,21.1,19.29,20.24,10916640,0
+BTU.US,D,20220317,000000,21.11,22.7,20.93,21.92,13569658,0
+BTU.US,D,20220318,000000,22.11,22.17,21.06,21.88,14127507,0
+BTU.US,D,20220321,000000,22.72,25.32,22.72,23.83,11998052,0
+BTU.US,D,20220322,000000,23.75,24.2988,23.2,23.59,7310605,0
+BTU.US,D,20220323,000000,24.8,26.41,24.8,26.04,8624464,0
+BTU.US,D,20220324,000000,26.01,26.7,24.85,25.25,7695484,0
+BTU.US,D,20220325,000000,24.98,27.7,24.58,25.95,7855209,0
+BTU.US,D,20220328,000000,25.08,25.4225,23.5543,24.43,6882880,0
+BTU.US,D,20220329,000000,22.55,23.75,21.89,23.71,8237152,0
+BTU.US,D,20220330,000000,24.73,26.15,24.2143,24.49,6105997,0
+BTU.US,D,20220331,000000,24.09,25.04,23.3,24.53,6865832,0
+BTU.US,D,20220401,000000,24.75,26.3,24.75,26.02,5468873,0
+BTU.US,D,20220404,000000,26.84,26.97,24.15,24.99,6112882,0
+BTU.US,D,20220405,000000,26.42,28.4,24.78,24.78,16151711,0
+BTU.US,D,20220406,000000,25.31,26.71,24.2,25.13,10083999,0
+BTU.US,D,20220407,000000,25.21,27.23,24.85,27.15,8294635,0
+BTU.US,D,20220408,000000,27.56,28.8784,26.33,27.25,6902727,0
+BTU.US,D,20220411,000000,27.22,27.26,25.5242,25.71,7333608,0
+BTU.US,D,20220412,000000,26.21,29.49,26.16,29.15,12136269,0
+BTU.US,D,20220413,000000,29.45,30.73,28.22,30.72,9082077,0
+BTU.US,D,20220414,000000,30.4,32.69,30.37,32.54,8393424,0
+BTU.US,D,20220418,000000,33.03,33.29,31.2,32.01,7582338,0
+BTU.US,D,20220419,000000,31.3,31.6569,29.89,31.06,5802172,0
+BTU.US,D,20220420,000000,30.52,31.44,29.12,31.2,5846439,0
+BTU.US,D,20220421,000000,30.85,30.85,27,27.25,10043162,0
+BTU.US,D,20220422,000000,27.2,27.98,24.49,24.51,9534410,0
+BTU.US,D,20220425,000000,23.64,25.13,23.14,24.24,9881603,0
+BTU.US,D,20220426,000000,24.99,26.54,24.39,25.51,10178397,0
+BTU.US,D,20220427,000000,25.92,27.05,25.13,26.5,8417928,0
+BTU.US,D,20220428,000000,23.3,25.15,20.7112,24.5,26924291,0
+BTU.US,D,20220429,000000,24.52,25.54,22.53,22.64,11751533,0
+BTU.US,D,20220502,000000,22.25,22.35,20.63,21.42,11788559,0
+BTU.US,D,20220503,000000,21.6,22.74,20.92,21.53,9287490,0
+BTU.US,D,20220504,000000,22.21,22.76,21.57,22.67,7144391,0
+BTU.US,D,20220505,000000,23.41,23.5,20.78,22.22,6960930,0
+BTU.US,D,20220506,000000,22.21,23.059,21.33,22.43,6176732,0
+BTU.US,D,20220509,000000,21.38,21.4,20.025,20.85,8141583,0
+BTU.US,D,20220510,000000,21.36,22.46,20.16,20.97,6322490,0
+BTU.US,D,20220511,000000,21.36,22.8,21,21.23,6082710,0
+BTU.US,D,20220512,000000,21,21.36,19.5,20.14,7353485,0
+BTU.US,D,20220513,000000,20.85,21.9,20.85,21.4,4710280,0
+BTU.US,D,20220516,000000,21.79,22.71,21.55,22.13,3792702,0
+BTU.US,D,20220517,000000,22.79,23.355,22.39,22.88,4194577,0
+BTU.US,D,20220518,000000,23.02,23.37,21.11,21.65,4599196,0
+BTU.US,D,20220519,000000,21.14,23,20.95,21.99,4499641,0
+BTU.US,D,20220520,000000,22.05,22.41,20.42,21.4,4723003,0
+BTU.US,D,20220523,000000,21.9,24.24,21.573,24.14,6063167,0
+BTU.US,D,20220524,000000,24.02,25.1,23.35,24.46,6791453,0
+BTU.US,D,20220525,000000,24.07,24.96,23.64,24.78,6970043,0
+BTU.US,D,20220526,000000,24.75,26.18,24.1716,25.78,6782947,0
+BTU.US,D,20220527,000000,25.42,25.64,24.27,25.13,5464844,0
+BTU.US,D,20220531,000000,25.79,26.64,23.33,23.61,7814444,0
+BTU.US,D,20220601,000000,23.75,25.29,23.66,25.2,5680766,0
+BTU.US,D,20220602,000000,24.7,26.93,24.6,26.28,4969931,0
+BTU.US,D,20220603,000000,25.6,26.1,24.1,25.41,5587270,0
+BTU.US,D,20220606,000000,26.09,26.78,24.7238,26.07,4783982,0
+BTU.US,D,20220607,000000,27.48,29.8599,27.08,28.55,11247128,0
+BTU.US,D,20220608,000000,28.8,28.81,27.2701,27.63,5151320,0
+BTU.US,D,20220609,000000,27.24,27.25,26.09,26.17,4521953,0
+BTU.US,D,20220610,000000,25.54,27.1572,25.15,26.08,4259299,0
+BTU.US,D,20220613,000000,24.19,24.44,23.07,23.33,6765953,0
+BTU.US,D,20220614,000000,23.73,24.1888,22.09,22.83,6064260,0
+BTU.US,D,20220615,000000,22.895,24,22.5121,23.39,5001829,0
+BTU.US,D,20220616,000000,22.63,23.55,22.41,22.53,6485444,0
+BTU.US,D,20220617,000000,22.54,22.745,20.56,21.94,11379998,0
+BTU.US,D,20220621,000000,22.87,24.6,22.76,23.62,7175795,0
+BTU.US,D,20220622,000000,22.24,22.68,21.71,22.37,5955346,0
+BTU.US,D,20220623,000000,22.71,22.82,20.2701,21.14,6605377,0
+BTU.US,D,20220624,000000,21.81,22.58,21.03,21.59,8314480,0
+BTU.US,D,20220627,000000,22.1,23.74,21.9,23.5,4829786,0
+BTU.US,D,20220628,000000,24.2,24.8,23.36,23.8,4664078,0
+BTU.US,D,20220629,000000,24.19,24.48,22.35,22.94,4305922,0
+BTU.US,D,20220630,000000,22.09,22.6,20.75,21.33,7749184,0
+BTU.US,D,20220701,000000,21.35,22.2,20.34,21.04,4449274,0
+BTU.US,D,20220705,000000,20.3,20.68,18.12,18.44,9753788,0
+BTU.US,D,20220706,000000,18.43,19,17.42,18.76,7241188,0
+BTU.US,D,20220707,000000,19.88,20.94,19.68,20.4,5507774,0
+BTU.US,D,20220708,000000,20.47,21.02,20,20.9,4109547,0
+BTU.US,D,20220711,000000,20.69,21.65,20.56,20.8,4004945,0
+BTU.US,D,20220712,000000,20.26,21.24,19.83,20.53,3577238,0
+BTU.US,D,20220713,000000,20.32,22,20.27,21.39,7087037,0
+BTU.US,D,20220714,000000,20.53,21.3172,19.72,20.7,6944312,0
+BTU.US,D,20220715,000000,21.01,21.275,20.04,20.99,5802020,0
+BTU.US,D,20220718,000000,21.83,22.79,21.23,21.38,6130197,0
+BTU.US,D,20220719,000000,21.21,22.18,20.92,21.66,3954417,0
+BTU.US,D,20220720,000000,21.75,21.92,21.155,21.77,3795270,0
+BTU.US,D,20220721,000000,21.04,21.32,19.855,20.73,5065337,0
+BTU.US,D,20220722,000000,20.85,21.88,20.4422,20.94,4353508,0
+BTU.US,D,20220725,000000,21.35,22.29,21.04,22.01,5507225,0
+BTU.US,D,20220726,000000,22.69,22.89,21.52,21.84,4272263,0
+BTU.US,D,20220727,000000,21.96,22.97,21.2,22.81,6154073,0
+BTU.US,D,20220728,000000,23.73,24.84,20.9801,22.1,9263668,0
+BTU.US,D,20220729,000000,22.33,22.36,20.425,20.99,8951022,0
+BTU.US,D,20220801,000000,20.64,20.81,19.21,19.47,6026381,0
+BTU.US,D,20220802,000000,19.58,20.015,18.89,19.45,4469851,0
+BTU.US,D,20220803,000000,19.72,19.79,19.01,19.39,4424271,0
+BTU.US,D,20220804,000000,19.25,19.72,18.73,18.91,3549106,0
+BTU.US,D,20220805,000000,18.52,19.94,18.35,19.3,3870603,0
+BTU.US,D,20220808,000000,19.31,19.7136,19.01,19.22,3008011,0
+BTU.US,D,20220809,000000,19.67,20.95,19.67,20.67,5094150,0
+BTU.US,D,20220810,000000,20.57,21.885,20.21,21.6,5708925,0
+BTU.US,D,20220811,000000,22,23.08,21.84,22.4,4457730,0
+BTU.US,D,20220812,000000,22.04,23.41,21.81,23.4,5134778,0
+BTU.US,D,20220815,000000,22.25,23.57,22.09,23.16,3677213,0
+BTU.US,D,20220816,000000,23.64,24.2394,23.18,23.47,3667478,0
+BTU.US,D,20220817,000000,23.315,25.02,23.21,23.24,5577642,0
+BTU.US,D,20220818,000000,23.73,26.48,23.7,25.89,10194059,0
+BTU.US,D,20220819,000000,25.5,26.63,25.34,26.05,6049482,0
+BTU.US,D,20220822,000000,26.25,28.17,26.24,27.24,6812303,0
+BTU.US,D,20220823,000000,27.9,28.31,26.4,27.36,6194053,0
+BTU.US,D,20220824,000000,26.87,28.22,26.6,27.64,4396394,0
+BTU.US,D,20220825,000000,28.07,28.68,27.06,27.89,4622490,0
+BTU.US,D,20220826,000000,28.03,29.14,27.7102,27.78,5133030,0
+BTU.US,D,20220829,000000,27,27.67,26.12,26.8,4895787,0
+BTU.US,D,20220830,000000,26.15,26.34,23.245,24.37,10172163,0
+BTU.US,D,20220831,000000,23.7,24.95,23.6401,24.66,3632447,0
+BTU.US,D,20220901,000000,23.97,24.21,23.19,23.33,4387314,0
+BTU.US,D,20220902,000000,24.17,24.755,22.79,24.73,6226358,0
+BTU.US,D,20220906,000000,26.5,26.88,24.89,25.21,7675158,0
+BTU.US,D,20220907,000000,24.45,24.52,23.25,23.71,4845258,0
+BTU.US,D,20220908,000000,23.72,23.96,22.16,22.55,6630330,0
+BTU.US,D,20220909,000000,23.09,23.86,22.7,23.33,5709043,0
+BTU.US,D,20220912,000000,23.63,23.7,22.51,23.07,4141813,0
+BTU.US,D,20220913,000000,22.69,23.95,22.5,22.53,4850537,0
+BTU.US,D,20220914,000000,22.88,23.72,22.55,23.19,5061391,0
+BTU.US,D,20220915,000000,23.04,23.38,21.49,21.52,5502414,0
+BTU.US,D,20220916,000000,21.17,21.47,20.41,20.6,7458455,0
+BTU.US,D,20220919,000000,19.91,21.27,19.78,21.23,5316589,0
+BTU.US,D,20220920,000000,20.98,22.16,20.57,22.07,5082419,0
+BTU.US,D,20220921,000000,22.5,22.89,21.36,21.39,5000703,0
+BTU.US,D,20220922,000000,21.71,22.1821,21.3,21.96,4479726,0
+BTU.US,D,20220923,000000,21.01,21.15,19.49,19.9,8839570,0
+BTU.US,D,20220926,000000,19.51,21.0601,19.4,20.36,5469081,0
+BTU.US,D,20220927,000000,21.14,22.54,20.87,22.26,6176845,0
+BTU.US,D,20220928,000000,22.58,25.08,22.4439,24.85,8857976,0
+BTU.US,D,20220929,000000,24.45,25.07,23.59,24.6,6144817,0
+BTU.US,D,20220930,000000,24.09,25.35,23.78,24.82,4262704,0
+BTU.US,D,20221003,000000,25.9,26.57,25.6,26.3,6334836,0
+BTU.US,D,20221004,000000,26.99,27.45,25.44,26.21,7132068,0
+BTU.US,D,20221005,000000,26.17,27.96,26.0774,27.76,5386517,0
+BTU.US,D,20221006,000000,27.37,28.74,27.2725,27.65,6265748,0
+BTU.US,D,20221007,000000,27.55,27.61,26.37,26.88,5388356,0
+BTU.US,D,20221010,000000,26.88,28.33,26.66,27.13,3343927,0
+BTU.US,D,20221011,000000,26.51,27.33,25.86,26.42,4749443,0
+BTU.US,D,20221012,000000,26.16,27.07,24.73,26.68,6444132,0
+BTU.US,D,20221013,000000,26.49,27.58,25.85,26.7,4056286,0
+BTU.US,D,20221014,000000,26.5,26.55,25.36,25.86,3618310,0
+BTU.US,D,20221017,000000,26.07,27.73,25.8,26.85,5239188,0
+BTU.US,D,20221018,000000,27.215,27.38,25.96,26.57,5182333,0
+BTU.US,D,20221019,000000,26.68,27.05,24.2,24.31,6947518,0
+BTU.US,D,20221020,000000,24.44,24.78,22.92,23.07,6331717,0
+BTU.US,D,20221021,000000,23.21,24.0891,22.8369,23.87,4093619,0
+BTU.US,D,20221024,000000,23.5,23.92,22.47,23.73,4753195,0
+BTU.US,D,20221025,000000,23.6,24.74,23.39,24.06,5335094,0
+BTU.US,D,20221026,000000,24.37,24.56,23.54,23.56,3480931,0
+BTU.US,D,20221027,000000,23.74,25.14,23.06,24.52,5178323,0
+BTU.US,D,20221028,000000,24.3,24.55,23.145,23.95,6120028,0
+BTU.US,D,20221031,000000,23.76,24.98,23.49,23.9,3973458,0
+BTU.US,D,20221101,000000,24.43,24.44,23.745,24,3529047,0
+BTU.US,D,20221102,000000,24.2,24.24,22.935,23.22,4014012,0
+BTU.US,D,20221103,000000,25.41,27.63,23.4,23.84,19326897,0
+BTU.US,D,20221104,000000,24.72,27.47,24.56,26.99,11537968,0
+BTU.US,D,20221107,000000,28.53,30.055,27.5751,30.01,10959889,0
+BTU.US,D,20221108,000000,29.41,29.9,28.47,29.61,4813299,0
+BTU.US,D,20221109,000000,28.8,29.12,26.18,26.41,7426265,0
+BTU.US,D,20221110,000000,27.64,27.78,26.46,27.72,3701799,0
+BTU.US,D,20221111,000000,28.34,28.8,26.7144,27.25,5133603,0
+BTU.US,D,20221114,000000,27.45,29.331,27.415,27.96,5008616,0
+BTU.US,D,20221115,000000,28.34,29.23,27.41,29.19,4653135,0
+BTU.US,D,20221116,000000,28.51,29.21,27.85,28.46,3735718,0
+BTU.US,D,20221117,000000,27.81,28.04,26.75,27.99,5111137,0
+BTU.US,D,20221118,000000,27.72,27.8,26.49,27.25,5113619,0
+BTU.US,D,20221121,000000,26.97,27.81,26.22,27.75,4331570,0
+BTU.US,D,20221122,000000,28.42,29.94,28.16,29.62,4109456,0
+BTU.US,D,20221123,000000,29.71,30.55,29.13,29.78,3277464,0
+BTU.US,D,20221125,000000,29.5,31,29.5,30.2,2100787,0
+BTU.US,D,20221128,000000,29.47,30.53,29.15,29.37,2461479,0
+BTU.US,D,20221129,000000,29.79,31.96,29.79,31.96,4567672,0
+BTU.US,D,20221130,000000,32.48,32.89,31.3004,31.94,4341424,0
+BTU.US,D,20221201,000000,31.95,32.1594,30.89,31.29,2641707,0
+BTU.US,D,20221202,000000,30.99,32.23,30.97,31.59,3133929,0
+BTU.US,D,20221205,000000,31.7,32.09,29.38,29.57,3741478,0
+BTU.US,D,20221206,000000,29.57,30.32,29.3441,29.9,2848391,0
+BTU.US,D,20221207,000000,29.65,29.85,28.88,29.38,2298273,0
+BTU.US,D,20221208,000000,30.03,30.45,28.57,28.8,2779161,0
+BTU.US,D,20221209,000000,28.7,29.33,27.865,28.07,2648110,0
+BTU.US,D,20221212,000000,28.1,28.101,27.09,27.85,2981697,0
+BTU.US,D,20221213,000000,28.5,29.08,27.8571,28.47,3300705,0
+BTU.US,D,20221214,000000,28.37,28.7,27.54,28.41,2853548,0
+BTU.US,D,20221215,000000,28.5,29.44,28.2001,29.16,3204543,0
+BTU.US,D,20221216,000000,28.53,29.29,27.99,28.49,4349808,0
+BTU.US,D,20221219,000000,28.79,29.13,27.8752,28.59,2896741,0
+BTU.US,D,20221220,000000,28.72,29.413,28.4801,28.6,2807320,0
+BTU.US,D,20221221,000000,28.7,29.05,27.96,28.86,3466773,0
+BTU.US,D,20221222,000000,29,29.7,28.21,29.01,3131037,0
+BTU.US,D,20221223,000000,29.1,29.53,28.63,29.44,2027198,0
+BTU.US,D,20221227,000000,29.82,30.2111,29.33,29.4,2344076,0
+BTU.US,D,20221228,000000,29,29,25.85,26.59,8415283,0
+BTU.US,D,20221229,000000,26.71,27.21,26.48,26.82,2992714,0
+BTU.US,D,20221230,000000,26.5,26.98,26.13,26.42,3091511,0
+BTU.US,D,20230103,000000,25.78,25.91,24.895,25.1,7500256,0
+BTU.US,D,20230104,000000,24.74,26.61,24.17,26.57,7454183,0
+BTU.US,D,20230105,000000,26.27,27.455,26.21,27.19,5633520,0
+BTU.US,D,20230106,000000,27.54,30.05,27.36,28.89,7319136,0
+BTU.US,D,20230109,000000,29.02,29.36,27.63,27.65,3610422,0
+BTU.US,D,20230110,000000,27.68,27.9599,26.6195,27.28,3359534,0
+BTU.US,D,20230111,000000,27.08,27.47,26.7101,27.15,3503910,0
+BTU.US,D,20230112,000000,27.34,28.18,27.16,27.73,2664892,0
+BTU.US,D,20230113,000000,27.62,28.48,27.51,28.41,2128853,0
+BTU.US,D,20230117,000000,28.74,29.2686,28.37,28.8,2998714,0
+BTU.US,D,20230118,000000,29.29,29.53,27.41,27.43,3394175,0
+BTU.US,D,20230119,000000,27.18,27.69,26.9,27.45,2353701,0
+BTU.US,D,20230120,000000,27.68,28.3599,27.11,28.11,3090839,0
+BTU.US,D,20230123,000000,28.26,28.56,27.63,27.98,2691229,0
+BTU.US,D,20230124,000000,27.71,28.14,27.25,27.88,2819883,0
+BTU.US,D,20230125,000000,27.6,27.69,26.56,27.06,4290215,0
+BTU.US,D,20230126,000000,26.92,26.99,25.27,26.58,6546078,0
+BTU.US,D,20230127,000000,26.39,27.41,26.31,27.25,3021996,0
+BTU.US,D,20230130,000000,26.99,28.145,26.69,27.82,4444681,0
+BTU.US,D,20230131,000000,27.53,28.08,27.36,27.89,3199682,0
+BTU.US,D,20230201,000000,27.77,28.0267,26.75,27.68,3758215,0
+BTU.US,D,20230202,000000,27.71,28.44,27.0501,28.42,4142551,0
+BTU.US,D,20230203,000000,28.55,28.93,27.69,27.76,3344764,0
+BTU.US,D,20230206,000000,27.65,28.21,27.1,27.85,4132709,0
+BTU.US,D,20230207,000000,28.47,29.06,26.78,28.27,8167262,0
+BTU.US,D,20230208,000000,27.94,28.04,25.65,25.66,8703761,0
+BTU.US,D,20230209,000000,25.75,26.22,25.36,25.55,3819892,0
+BTU.US,D,20230210,000000,25.6,26.46,25.2,26.39,5323037,0
+BTU.US,D,20230213,000000,26.4,26.76,25.87,26.34,6746102,0
+BTU.US,D,20230214,000000,27.8,29.96,26.17,29.85,17419841,0
+BTU.US,D,20230215,000000,29.61,31.22,29.05,29.54,9585040,0
+BTU.US,D,20230216,000000,29.5,30.42,29.42,29.55,6237790,0
+BTU.US,D,20230217,000000,29.1,29.67,27.97,28.26,5427374,0
+BTU.US,D,20230221,000000,27.71,28.05,25.85,25.85,6077541,0
+BTU.US,D,20230222,000000,25.61,26.63,25.5,26.19,4991173,0
+BTU.US,D,20230223,000000,26.37,26.79,25.73,26.25,3509238,0
+BTU.US,D,20230224,000000,26.05,26.495,25.635,26.31,3234924,0
+BTU.US,D,20230227,000000,26.34,26.97,26.0726,26.77,3084018,0
+BTU.US,D,20230228,000000,26.97,27.65,26.59,27.3,3672575,0
+BTU.US,D,20230301,000000,27.42,27.995,27.25,27.86,3028910,0
+BTU.US,D,20230302,000000,27.61,27.97,27.36,27.55,2343626,0
+BTU.US,D,20230303,000000,27.71,28.54,27.54,28.03,3619173,0
+BTU.US,D,20230306,000000,27.2,27.2,26,26.29,4685309,0
+BTU.US,D,20230307,000000,26.15,26.59,25.8389,26.31,3281040,0
+BTU.US,D,20230308,000000,26.15,26.62,25.75,26.02,2383292,0
+BTU.US,D,20230309,000000,25.98,26.32,25.64,25.69,2919593,0
+BTU.US,D,20230310,000000,25.67,26.14,25.15,25.7,3681806,0
+BTU.US,D,20230313,000000,24.89,25.85,24.5105,24.76,3902694,0
+BTU.US,D,20230314,000000,25.08,25.59,24.2,24.52,3213768,0
+BTU.US,D,20230315,000000,23.27,23.565,22.4,22.75,7769956,0
+BTU.US,D,20230316,000000,22.25,23.72,21.952,23.38,5336419,0
+BTU.US,D,20230317,000000,23.15,23.41,22.7,23.32,4650520,0
+BTU.US,D,20230320,000000,23.59,24.19,23.43,23.54,3203913,0
+BTU.US,D,20230321,000000,24.35,24.61,23.52,23.59,3351460,0
+BTU.US,D,20230322,000000,23.73,24.26,23.26,23.47,2619972,0
+BTU.US,D,20230323,000000,23.7,24.25,23.33,23.66,2297556,0
+BTU.US,D,20230324,000000,23.33,24.38,22.93,24.36,2661898,0
+BTU.US,D,20230327,000000,24.28,24.995,23.945,24.86,2400228,0
+BTU.US,D,20230328,000000,25.07,25.9,24.72,25.6,3199841,0
+BTU.US,D,20230329,000000,25.66,25.87,25.12,25.1913,1916174,0
+BTU.US,D,20230330,000000,25.38,25.54,24.2711,25.27,3422398,0
+BTU.US,D,20230331,000000,25.5,25.8999,25.265,25.6,2575971,0
+BTU.US,D,20230403,000000,26,26.4,25.09,26.29,4480049,0
+BTU.US,D,20230404,000000,26.1,26.1188,25.11,25.68,2785795,0
+BTU.US,D,20230405,000000,25.75,25.96,25.28,25.89,1828531,0
+BTU.US,D,20230406,000000,25.77,25.79,25.2,25.25,1799738,0
+BTU.US,D,20230410,000000,25.46,25.77,25.1516,25.23,2594638,0
+BTU.US,D,20230411,000000,25.49,25.76,25.205,25.32,2566572,0
+BTU.US,D,20230412,000000,25.25,25.625,24.46,25.13,2309378,0
+BTU.US,D,20230413,000000,25.25,25.83,25.23,25.62,1756854,0
+BTU.US,D,20230414,000000,25.5,25.73,24.72,25.23,2169927,0
+BTU.US,D,20230417,000000,27.7,27.7,25.97,26.31,10227424,0
+BTU.US,D,20230418,000000,26.12,26.7099,25.73,26.15,3724200,0
+BTU.US,D,20230419,000000,25.77,26.1,25.52,25.83,2420427,0
+BTU.US,D,20230420,000000,25.55,25.76,24.65,24.68,4015491,0
+BTU.US,D,20230421,000000,24.46,24.61,24.01,24.09,3463386,0
+BTU.US,D,20230424,000000,24,24.83,23.77,24.65,2240036,0
+BTU.US,D,20230425,000000,24.16,24.41,23.81,23.89,2972826,0
+BTU.US,D,20230426,000000,24.19,24.32,23.21,23.41,4149575,0
+BTU.US,D,20230427,000000,23.32,24.42,22.6,23.82,6417148,0
+BTU.US,D,20230428,000000,23.82,24.15,23.5,24.02,4090775,0
+BTU.US,D,20230501,000000,23.75,24.1799,23.51,23.63,2548912,0
+BTU.US,D,20230502,000000,23.36,23.9809,22.88,23.34,3559841,0
+BTU.US,D,20230503,000000,23.12,23.445,22.36,22.57,3486998,0
+BTU.US,D,20230504,000000,22.48,22.59,21.87,22.07,3781265,0
+BTU.US,D,20230505,000000,22.6,22.95,22.24,22.81,3160160,0
+BTU.US,D,20230508,000000,23.24,23.54,22.92,23.07,2386349,0
+BTU.US,D,20230509,000000,23.01,23.43,22.902,23.18,2182361,0
+BTU.US,D,20230510,000000,23.4,23.47,22.687,23.25,2470303,0
+BTU.US,D,20230511,000000,22.64,22.78,22.0747,22.37,3482066,0
+BTU.US,D,20230512,000000,22.5,22.82,22.15,22.58,2721795,0
+BTU.US,D,20230515,000000,22.83,22.9,22.49,22.67,1628146,0
+BTU.US,D,20230516,000000,22.42,22.69,21.18,21.29,3542347,0
+BTU.US,D,20230517,000000,21.61,21.64,21.03,21.07,4839956,0
+BTU.US,D,20230518,000000,20.9,20.9,19.925,20.78,5766236,0
+BTU.US,D,20230519,000000,21.05,21.1,20.275,20.38,4438568,0
+BTU.US,D,20230522,000000,20.31,21.08,20.26,20.73,3276229,0
+BTU.US,D,20230523,000000,20.55,20.73,20.17,20.32,2471983,0
+BTU.US,D,20230524,000000,20.28,20.33,19.575,19.75,4238383,0
+BTU.US,D,20230525,000000,19.27,19.37,18.875,19.33,4019260,0
+BTU.US,D,20230526,000000,19.43,19.585,18.57,18.65,3584614,0
+BTU.US,D,20230530,000000,18.22,18.64,17.71,18.5,6531502,0
+BTU.US,D,20230531,000000,18.17,18.4879,17.88,18.16,4799037,0
+BTU.US,D,20230601,000000,18.25,18.64,18.2,18.31,3574938,0
+BTU.US,D,20230602,000000,18.69,19.07,18.51,18.82,3512271,0
+BTU.US,D,20230605,000000,19.15,19.47,18.84,18.98,2819144,0
+BTU.US,D,20230606,000000,18.7,19.55,18.62,19.42,2705943,0
+BTU.US,D,20230607,000000,19.43,20.2311,19.425,20.01,4822404,0
+BTU.US,D,20230608,000000,20.09,20.365,19.49,19.8,3437353,0
+BTU.US,D,20230609,000000,19.77,20.56,19.61,20.01,4070044,0
+BTU.US,D,20230612,000000,19.71,19.94,19.34,19.43,2863892,0
+BTU.US,D,20230613,000000,19.67,19.99,19.55,19.71,5425849,0
+BTU.US,D,20230614,000000,20.03,20.51,19.83,20.07,3650068,0
+BTU.US,D,20230615,000000,20.22,20.96,20.22,20.71,3358614,0
+BTU.US,D,20230616,000000,20.86,20.88,20.329,20.55,4443455,0
+BTU.US,D,20230620,000000,20.56,21.5,20.4,21.22,3408392,0
+BTU.US,D,20230621,000000,21.04,21.58,21.0007,21.46,2711950,0
+BTU.US,D,20230622,000000,21.19,21.53,20.88,21.29,2138220,0
+BTU.US,D,20230623,000000,20.9,21.16,20.68,20.69,3155211,0
+BTU.US,D,20230626,000000,20.92,21.1484,20.53,20.78,2222963,0
+BTU.US,D,20230627,000000,20.77,21.268,20.725,21.07,2235208,0
+BTU.US,D,20230628,000000,20.91,21,20.5093,20.87,1900403,0
+BTU.US,D,20230629,000000,20.99,22.07,20.92,21.65,2879982,0
+BTU.US,D,20230630,000000,21.6,22.125,21.54,21.66,2796162,0
+BTU.US,D,20230703,000000,21.6,22.275,21.535,21.97,1590629,0
+BTU.US,D,20230705,000000,22.04,22.15,21.56,21.69,2411944,0
+BTU.US,D,20230706,000000,21.54,21.921,21.18,21.33,2096409,0
+BTU.US,D,20230707,000000,21.33,22.14,21.2,21.84,2326497,0
+BTU.US,D,20230710,000000,21.75,22.14,21.655,21.77,2130058,0
+BTU.US,D,20230711,000000,21.81,22.28,21.8,22.15,2927715,0
+BTU.US,D,20230712,000000,22.37,22.55,21.14,21.15,3413357,0
+BTU.US,D,20230713,000000,21.19,21.56,21.13,21.25,3343953,0
+BTU.US,D,20230714,000000,21.15,21.3327,20.81,20.86,3300310,0
+BTU.US,D,20230717,000000,20.78,21.125,20.66,20.83,1758786,0
+BTU.US,D,20230718,000000,20.92,21.7,20.9,21.43,2232767,0
+BTU.US,D,20230719,000000,21.59,21.65,21.38,21.62,1939469,0
+BTU.US,D,20230720,000000,21.87,21.95,21.555,21.88,2801271,0
+BTU.US,D,20230721,000000,22,22,21.645,21.98,2574767,0
+BTU.US,D,20230724,000000,22.05,22.21,21.78,22.11,2281694,0
+BTU.US,D,20230725,000000,22.1,22.8994,22.1,22.52,4112369,0
+BTU.US,D,20230726,000000,22.19,22.76,22.18,22.42,4437631,0
+BTU.US,D,20230727,000000,21.74,22.29,21.14,21.67,5676925,0
+BTU.US,D,20230728,000000,21.88,21.88,21.01,21.58,3490293,0
+BTU.US,D,20230731,000000,21.89,22.53,21.89,22.44,2917616,0
+BTU.US,D,20230801,000000,22.3,22.51,21.715,22.27,2040911,0
+BTU.US,D,20230802,000000,22,22.04,21,21.72,8869937,0
+BTU.US,D,20230803,000000,21.69,21.81,21.18,21.64,1892660,0
+BTU.US,D,20230804,000000,21.86,22.09,21.565,21.81,2385533,0
+BTU.US,D,20230807,000000,21.89,21.92,21.505,21.91,2149345,0
+BTU.US,D,20230808,000000,21.52,22.515,21.33,22.45,2419741,0
+BTU.US,D,20230809,000000,22.76,24.14,22.51,23.69,5756525,0
+BTU.US,D,20230810,000000,23.73,23.7699,22.53,22.93,3466732,0
+BTU.US,D,20230811,000000,22.765,23.059,22.45,22.82,3749679,0
+BTU.US,D,20230814,000000,22.74,22.8049,22.11,22.42,5217380,0
+BTU.US,D,20230815,000000,22.03,22.53,21.81,21.88,2652055,0
+BTU.US,D,20230816,000000,21.78,22.43,21.62,22.02,2499627,0
+BTU.US,D,20230817,000000,22.43,22.6,22.1,22.2,1686468,0
+BTU.US,D,20230818,000000,21.82,22.085,21.565,21.85,1848000,0
+BTU.US,D,20230821,000000,22.06,22.25,21.76,22.2,2310647,0
+BTU.US,D,20230822,000000,22.4,22.83,22.205,22.22,2010315,0
+BTU.US,D,20230823,000000,22.03,22.11,21.66,21.8,2624584,0
+BTU.US,D,20230824,000000,21.77,21.83,21.42,21.48,2446347,0
+BTU.US,D,20230825,000000,21.605,21.63,21.21,21.42,2682607,0
+BTU.US,D,20230828,000000,21.7,21.86,21.485,21.67,2446339,0
+BTU.US,D,20230829,000000,21.84,22.3,21.56,21.79,2862387,0
+BTU.US,D,20230830,000000,21.71,22.1018,21.7,21.91,2351453,0
+BTU.US,D,20230831,000000,21.86,22.04,21.49,21.58,3033004,0
+BTU.US,D,20230901,000000,22,22.58,21.99,22.34,5139377,0
+BTU.US,D,20230905,000000,22.17,22.69,21.97,22.38,2572357,0
+BTU.US,D,20230906,000000,22.45,22.75,21.685,21.9,2696179,0
+BTU.US,D,20230907,000000,21.88,22.09,21.565,21.72,2502740,0
+BTU.US,D,20230908,000000,21.87,22.28,21.49,22.09,2277648,0
+BTU.US,D,20230911,000000,22.24,22.47,21.7,21.88,2074249,0
+BTU.US,D,20230912,000000,22.18,22.69,22.04,22.59,2932732,0
+BTU.US,D,20230913,000000,22.8,23.83,22.73,23.21,3975290,0
+BTU.US,D,20230914,000000,23.61,24.36,23.58,24.19,4741393,0
+BTU.US,D,20230915,000000,24.06,24.62,23.98,24.01,4514637,0
+BTU.US,D,20230918,000000,24.1,24.46,23.91,24,2278107,0
+BTU.US,D,20230919,000000,24.3,24.43,23.79,23.9,1915289,0
+BTU.US,D,20230920,000000,23.78,24.16,23.44,23.45,1379047,0
+BTU.US,D,20230921,000000,23.22,23.31,22.75,23.15,2488409,0
+BTU.US,D,20230922,000000,23.35,23.5415,23,23,1445507,0
+BTU.US,D,20230925,000000,22.94,23.875,22.74,23.79,2112967,0
+BTU.US,D,20230926,000000,23.49,23.85,23.245,23.37,2012687,0
+BTU.US,D,20230927,000000,24.17,25.1,24.15,24.55,5035869,0
+BTU.US,D,20230928,000000,24.87,25.97,24.84,25.66,4716125,0
+BTU.US,D,20230929,000000,25.7,26.26,25.39,25.99,4059927,0
+BTU.US,D,20231002,000000,25.82,25.82,24.985,25.36,3132985,0
+BTU.US,D,20231003,000000,25.23,25.32,24.425,24.66,2434816,0
+BTU.US,D,20231004,000000,24.68,24.78,23.495,23.79,2545039,0
+BTU.US,D,20231005,000000,23.76,24.33,23.71,23.91,1875083,0
+BTU.US,D,20231006,000000,23.8,24.675,23.73,24.43,2771559,0
+BTU.US,D,20231009,000000,24.69,25.95,24.67,25.55,2820162,0
+BTU.US,D,20231010,000000,25.44,26.215,25.33,26.09,2907416,0
+BTU.US,D,20231011,000000,25.78,26.28,25.355,25.89,2762187,0
+BTU.US,D,20231012,000000,25.83,25.8949,25.18,25.7,2250791,0
+BTU.US,D,20231013,000000,26.2,26.25,25.54,25.76,2427512,0
+BTU.US,D,20231016,000000,25.88,25.88,25.24,25.72,2105040,0
+BTU.US,D,20231017,000000,25.45,26.2999,25.45,25.77,2647614,0
+BTU.US,D,20231018,000000,25.81,26.16,25.475,25.54,2170541,0
+BTU.US,D,20231019,000000,25.43,25.58,25.15,25.42,2751913,0
+BTU.US,D,20231020,000000,25.32,25.55,24.87,24.99,2471628,0
+BTU.US,D,20231023,000000,24.69,25.31,24.59,25.03,1713256,0
+BTU.US,D,20231024,000000,25.12,25.27,24.61,24.66,1795641,0
+BTU.US,D,20231025,000000,24.58,24.89,24.425,24.67,2711416,0
+BTU.US,D,20231026,000000,22.82,24.14,22.7,23.75,5703544,0
+BTU.US,D,20231027,000000,24.15,25.33,23.98,24.82,3269388,0
+BTU.US,D,20231030,000000,24.85,24.9445,23.86,24.12,3998332,0
+BTU.US,D,20231031,000000,23.92,23.96,23.36,23.59,2828380,0
+BTU.US,D,20231101,000000,23.57,23.67,23.32,23.33,1943991,0
+BTU.US,D,20231102,000000,23.47,24.0588,23.3795,23.63,2094484,0
+BTU.US,D,20231103,000000,23.96,24.24,23.62,23.7,1546805,0
+BTU.US,D,20231106,000000,23.9,23.9,23.2,23.46,2503444,0
+BTU.US,D,20231107,000000,22.9,22.9,22.1001,22.6,3330093,0
+BTU.US,D,20231108,000000,22.5,22.88,22.295,22.38,2166920,0
+BTU.US,D,20231109,000000,22.59,23.09,22.56,22.61,2305788,0
+BTU.US,D,20231110,000000,23.02,23.47,22.595,22.69,3395338,0
+BTU.US,D,20231113,000000,22.66,22.775,22.2,22.23,2972841,0
+BTU.US,D,20231114,000000,22.72,23.135,22.46,22.91,3467069,0
+BTU.US,D,20231115,000000,22.8,23.56,22.79,23.24,2587606,0
+BTU.US,D,20231116,000000,23.01,23.62,22.633,22.96,2035463,0
+BTU.US,D,20231117,000000,23.25,23.89,23.25,23.79,3631474,0
+BTU.US,D,20231120,000000,23.79,23.88,23.11,23.48,2658090,0
+BTU.US,D,20231121,000000,23.36,23.76,23.21,23.28,2110421,0
+BTU.US,D,20231122,000000,22.99,23.745,22.85,23.59,3325867,0
+BTU.US,D,20231124,000000,23.5,24.29,23.5,23.97,1300231,0
+BTU.US,D,20231127,000000,23.85,24.16,23.74,23.99,2713984,0
+BTU.US,D,20231128,000000,24.09,24.14,23.71,23.96,2251548,0
+BTU.US,D,20231129,000000,24.03,24.15,23.59,23.79,1733151,0
+BTU.US,D,20231130,000000,23.91,24.13,23.705,23.84,2635405,0
+BTU.US,D,20231201,000000,23.79,24.795,23.77,24.59,3235451,0
+BTU.US,D,20231204,000000,24.3,24.615,23.96,24.08,2250841,0
+BTU.US,D,20231205,000000,23.96,24.06,23.555,23.92,1964285,0
+BTU.US,D,20231206,000000,23.97,24.49,23.225,23.37,2425267,0
+BTU.US,D,20231207,000000,23.37,23.94,23.275,23.59,2374958,0
+BTU.US,D,20231208,000000,23.59,23.91,23.55,23.65,1775304,0
+BTU.US,D,20231211,000000,23.38,23.575,23.06,23.46,3113816,0
+BTU.US,D,20231212,000000,23.3,23.43,23.045,23.14,3109267,0
+BTU.US,D,20231213,000000,23.15,23.74,23.02,23.52,5783435,0
+BTU.US,D,20231214,000000,24.03,24.38,23.545,23.63,3611382,0
+BTU.US,D,20231215,000000,23.77,23.985,23.24,23.7,4473015,0
+BTU.US,D,20231218,000000,24.05,24.31,23.38,23.42,2655604,0
+BTU.US,D,20231219,000000,23.58,24.42,23.44,24.19,4747230,0
+BTU.US,D,20231220,000000,24.33,24.69,23.88,23.95,4864071,0
+BTU.US,D,20231221,000000,24.11,24.36,23.935,24.35,2463520,0
+BTU.US,D,20231222,000000,24.47,25.4,24.35,25.06,2950247,0
+BTU.US,D,20231226,000000,25.26,25.5,24.975,25,1334747,0
+BTU.US,D,20231227,000000,24.99,25.3,24.92,24.97,1478751,0
+BTU.US,D,20231228,000000,24.93,25,24.54,24.61,1539177,0
+BTU.US,D,20231229,000000,24.43,24.66,24.07,24.32,2409312,0
+BTU.US,D,20240102,000000,24.41,24.905,24.32,24.39,2029003,0
+BTU.US,D,20240103,000000,24.25,25.015,24.08,24.79,2517103,0
+BTU.US,D,20240104,000000,25,25.67,24.76,25.39,2987276,0
+BTU.US,D,20240105,000000,25.62,25.88,25.45,25.87,3025348,0
+BTU.US,D,20240108,000000,25.7,25.74,24.7558,25.24,2211147,0
+BTU.US,D,20240109,000000,25.14,25.14,24.65,24.98,2092737,0
+BTU.US,D,20240110,000000,25,25,23.685,23.87,3112118,0
+BTU.US,D,20240111,000000,23.99,24.14,23.69,23.91,1966652,0
+BTU.US,D,20240112,000000,24.2,24.3,23.67,23.8,1986288,0
+BTU.US,D,20240116,000000,23.83,23.92,23.14,23.18,2451882,0
+BTU.US,D,20240117,000000,22.88,23.36,22.72,23.27,2031487,0
+BTU.US,D,20240118,000000,24.65,25.6392,24.35,25.43,11647027,0
+BTU.US,D,20240119,000000,25.55,26.1299,25.37,26.08,6544777,0
+BTU.US,D,20240122,000000,26.1,26.37,25.27,25.6,29167823,0
+BTU.US,D,20240123,000000,25.48,25.91,25.4,25.8,3842576,0
+BTU.US,D,20240124,000000,26.24,27.15,26.05,26.75,4306697,0
+BTU.US,D,20240125,000000,27.06,27.15,26.37,26.74,3969476,0
+BTU.US,D,20240126,000000,26.73,27.14,26.425,27.05,2308379,0
+BTU.US,D,20240129,000000,27.04,27.09,26.3,26.63,3068611,0
+BTU.US,D,20240130,000000,26.34,26.94,26.132,26.91,2323556,0
+BTU.US,D,20240131,000000,26.84,27.195,26.645,26.7,4145195,0
+BTU.US,D,20240201,000000,26.99,27.2399,26.42,27.07,2898096,0
+BTU.US,D,20240202,000000,26.87,27.025,26.405,26.64,3418993,0
+BTU.US,D,20240205,000000,26.5,26.5,25.665,26.07,3770969,0
+BTU.US,D,20240206,000000,26.11,26.25,25.46,25.72,3651054,0
+BTU.US,D,20240207,000000,25.78,26.11,25.48,25.93,3722779,0
+BTU.US,D,20240208,000000,24.66,26.32,24.31,25.98,4814181,0
+BTU.US,D,20240209,000000,26,26.03,24.63,25.28,5503304,0
+BTU.US,D,20240212,000000,25.37,25.795,25.12,25.13,3825597,0
+BTU.US,D,20240213,000000,24.98,25.42,24.68,24.8,4884904,0
+BTU.US,D,20240214,000000,24.96,25.07,24.65,24.89,2954665,0
+BTU.US,D,20240215,000000,24.33,24.895,24.33,24.63,3801474,0
+BTU.US,D,20240216,000000,24.6,24.665,24.16,24.38,3046373,0
+BTU.US,D,20240220,000000,24.26,24.34,23.595,23.84,4229415,0
+BTU.US,D,20240221,000000,24.01,24.77,24.01,24.7,3084405,0
+BTU.US,D,20240222,000000,24.63,24.9,24.31,24.87,2627244,0
+BTU.US,D,20240223,000000,24.75,24.945,24.425,24.75,2352189,0
+BTU.US,D,20240226,000000,24.62,24.96,24.55,24.95,2930496,0
+BTU.US,D,20240227,000000,25.22,25.34,24.84,25.09,3431377,0
+BTU.US,D,20240228,000000,24.84,25.1675,24.655,24.72,2931996,0
+BTU.US,D,20240229,000000,24.78,25.1,24.74,24.77,4499009,0
+BTU.US,D,20240301,000000,24.9,25.3,24.845,25.03,5384855,0
+BTU.US,D,20240304,000000,25.18,25.73,25.15,25.3,5696783,0
+BTU.US,D,20240305,000000,25.19,25.92,25.18,25.55,3290376,0
+BTU.US,D,20240306,000000,25.86,26.4,25.73,26.15,4673199,0
+BTU.US,D,20240307,000000,26.24,27.16,26.21,26.81,3597630,0
+BTU.US,D,20240308,000000,26.9,27.242,26.695,27.16,2863483,0
+BTU.US,D,20240311,000000,27.03,27.14,25.9499,26.09,2924279,0
+BTU.US,D,20240312,000000,25.89,25.955,25.105,25.26,3470978,0
+BTU.US,D,20240313,000000,25.19,25.43,24.71,25.15,3408977,0
+BTU.US,D,20240314,000000,25.15,25.15,24.419,24.71,3517621,0
+BTU.US,D,20240315,000000,24.55,24.84,23.63,23.77,11379440,0
+BTU.US,D,20240318,000000,24,24.63,23.85,24.29,5152390,0
+BTU.US,D,20240319,000000,24.15,24.5,24.04,24.41,2826990,0
+BTU.US,D,20240320,000000,24.13,24.685,24.12,24.41,2228770,0
+BTU.US,D,20240321,000000,24.5,24.8,24.38,24.49,2041273,0
+BTU.US,D,20240322,000000,24.4,24.7,24.13,24.16,1260134,0
+BTU.US,D,20240325,000000,24.21,24.56,23.845,23.92,2904588,0
+BTU.US,D,20240326,000000,24.2,24.3,23.24,23.59,3367967,0
+BTU.US,D,20240327,000000,23.65,24.26,23.61,24.25,2074404,0
+BTU.US,D,20240328,000000,24.39,24.49,23.965,24.26,2964151,0
+BTU.US,D,20240401,000000,24.33,24.47,24.06,24.16,2018054,0
+BTU.US,D,20240402,000000,24.29,24.59,24.02,24.3,2412429,0
+BTU.US,D,20240403,000000,24.46,24.5,23.84,24.01,1988679,0
+BTU.US,D,20240404,000000,23.95,24.09,23.24,23.33,2908040,0
+BTU.US,D,20240405,000000,23.12,23.525,23.01,23.38,3119093,0
+BTU.US,D,20240408,000000,23.52,23.615,23.19,23.32,1834446,0
+BTU.US,D,20240409,000000,23.48,23.67,23.2,23.49,2047457,0
+BTU.US,D,20240410,000000,22.96,23.57,22.875,23.57,1860337,0
+BTU.US,D,20240411,000000,21.89,23.67,21.84,23.49,3604757,0
+BTU.US,D,20240412,000000,23.67,23.685,23.025,23.09,2476212,0
+BTU.US,D,20240415,000000,23.12,23.28,22.815,22.94,5190910,0
+BTU.US,D,20240416,000000,23.05,24.235,22.73,24.09,4066892,0
+BTU.US,D,20240417,000000,24.28,24.84,24.025,24.03,3907455,0
+BTU.US,D,20240418,000000,24.1,24.505,23.965,24.09,2447252,0
+BTU.US,D,20240419,000000,23.95,24.27,23.94,24.08,1414831,0
+BTU.US,D,20240422,000000,24.06,24.18,23.75,23.91,1551187,0
+BTU.US,D,20240423,000000,23.7,23.82,23.225,23.44,1973737,0
+BTU.US,D,20240424,000000,23.42,23.5,23.14,23.46,1788051,0
+BTU.US,D,20240425,000000,23.45,23.94,23.17,23.94,2029486,0
+BTU.US,D,20240426,000000,23.99,24.01,23.45,23.65,1787453,0
+BTU.US,D,20240429,000000,23.76,23.76,23.39,23.53,1551677,0
+BTU.US,D,20240430,000000,23.3,23.3,21.88,21.94,5006753,0
+BTU.US,D,20240501,000000,21.99,22.14,21.34,21.44,4647045,0
+BTU.US,D,20240502,000000,21.925,22.86,21.4,21.54,4077682,0
+BTU.US,D,20240503,000000,21.65,22.2,21.34,22.05,3446662,0
+BTU.US,D,20240506,000000,22.2,22.36,21.772,21.86,2287291,0
+BTU.US,D,20240507,000000,21.9,22.37,21.8101,21.93,3447483,0
+BTU.US,D,20240508,000000,21.79,21.99,21.7,21.92,2031984,0
+BTU.US,D,20240509,000000,22.03,22.315,21.75,22.22,1793453,0
+BTU.US,D,20240510,000000,22.36,22.4,21.765,21.88,2991103,0
+BTU.US,D,20240513,000000,22.02,22.415,22,22.31,1563085,0
+BTU.US,D,20240514,000000,22.4,22.7,22.395,22.49,1583079,0
+BTU.US,D,20240515,000000,22.6,22.915,22.41,22.74,1987248,0
+BTU.US,D,20240516,000000,22.76,22.892,22.48,22.56,2059543,0
+BTU.US,D,20240517,000000,22.63,22.6484,22.265,22.53,2763992,0
+BTU.US,D,20240520,000000,22.52,23.3,22.51,23.12,3663046,0
+BTU.US,D,20240521,000000,23.02,23.72,22.995,23.56,3296642,0
+BTU.US,D,20240522,000000,23.43,23.82,23.11,23.62,1787459,0
+BTU.US,D,20240523,000000,23.55,23.71,23.105,23.29,2203237,0
+BTU.US,D,20240524,000000,23.56,23.685,23.27,23.53,1751267,0
+BTU.US,D,20240528,000000,23.68,23.94,23.51,23.69,1992789,0
+BTU.US,D,20240529,000000,23.5,23.55,23.05,23.05,1541947,0
+BTU.US,D,20240530,000000,23.25,23.82,23.225,23.72,2111080,0
+BTU.US,D,20240531,000000,23.82,24.89,23.78,24.78,3510302,0
+BTU.US,D,20240603,000000,24.95,25.775,24.93,25.42,4836963,0
+BTU.US,D,20240604,000000,25.04,25.11,23.82,23.91,3320456,0
+BTU.US,D,20240605,000000,23.81,24.07,23.49,23.6,2093804,0
+BTU.US,D,20240606,000000,23.57,24.2,23.57,24.13,1507270,0
+BTU.US,D,20240607,000000,23.93,24.05,23.46,23.65,1573077,0
+BTU.US,D,20240610,000000,23.58,23.69,22.76,23.61,1921053,0
+BTU.US,D,20240611,000000,23.29,23.31,22.86,22.86,1521455,0
+BTU.US,D,20240612,000000,23.32,23.42,22.73,23,1723098,0
+BTU.US,D,20240613,000000,22.9,23.16,22.6017,23.12,1581157,0
+BTU.US,D,20240614,000000,23.01,23.16,22.71,22.72,1702046,0
+BTU.US,D,20240617,000000,22.6,22.829,22.31,22.57,1226539,0
+BTU.US,D,20240618,000000,22.61,22.71,22.32,22.49,1196197,0
+BTU.US,D,20240620,000000,22.5,22.9,22.28,22.64,1632947,0
+BTU.US,D,20240621,000000,22.72,22.79,21.81,21.87,6461917,0
+BTU.US,D,20240624,000000,22.09,22.42,21.92,22.23,1617510,0
+BTU.US,D,20240625,000000,22.26,22.3,21.71,21.74,1639806,0
+BTU.US,D,20240626,000000,21.69,22.02,21.65,21.98,3401480,0
+BTU.US,D,20240627,000000,22.15,22.24,21.51,21.59,1558443,0
+BTU.US,D,20240628,000000,22.075,22.62,22.015,22.12,5453175,0
+BTU.US,D,20240701,000000,23.17,24,23.1,23.77,4664441,0
+BTU.US,D,20240702,000000,23.74,23.9697,23.255,23.48,2436243,0
+BTU.US,D,20240703,000000,23.6,23.975,23.28,23.39,1366510,0
+BTU.US,D,20240705,000000,23.25,23.485,23.07,23.29,1616896,0
+BTU.US,D,20240708,000000,23.4,23.83,23.32,23.46,1953291,0
+BTU.US,D,20240709,000000,23.27,23.39,23.01,23.05,1523559,0
+BTU.US,D,20240710,000000,22.9,23.02,22.215,22.34,3427274,0
+BTU.US,D,20240711,000000,22.75,22.85,22.33,22.75,2543005,0
+BTU.US,D,20240712,000000,23.06,23.16,22.46,22.99,1696001,0
+BTU.US,D,20240715,000000,23.27,23.905,23.03,23.48,3032942,0
+BTU.US,D,20240716,000000,23.46,23.935,22.69,23.8,2717897,0
+BTU.US,D,20240717,000000,23.84,24.04,23.49,23.71,1854773,0
+BTU.US,D,20240718,000000,23.81,23.81,22.89,23.17,2265180,0
+BTU.US,D,20240719,000000,23,23.09,22.655,23.03,1591077,0
+BTU.US,D,20240722,000000,22.99,23.025,22.48,22.53,1412459,0
+BTU.US,D,20240723,000000,22.48,22.48,22.065,22.33,1546904,0
+BTU.US,D,20240724,000000,22.33,22.49,22,22.05,1211291,0
+BTU.US,D,20240725,000000,21.84,22.11,21.06,21.86,2549998,0
+BTU.US,D,20240726,000000,22.01,22.24,21.81,22.23,1434627,0
+BTU.US,D,20240729,000000,22.14,22.29,21.81,21.96,1072609,0
+BTU.US,D,20240730,000000,21.89,22.06,21.45,21.58,1697922,0
+BTU.US,D,20240731,000000,21.97,22.36,21.66,22.21,2579996,0
+BTU.US,D,20240801,000000,23.81,24.32,22.11,22.61,5802902,0
+BTU.US,D,20240802,000000,22.05,22.435,21.8,22.03,3074393,0
+BTU.US,D,20240805,000000,20.95,21.45,20.26,21.33,3313598,0
+BTU.US,D,20240806,000000,21.32,21.82,21.27,21.39,2290827,0
+BTU.US,D,20240807,000000,21.8,22.25,21.585,21.8,2986600,0
+BTU.US,D,20240808,000000,22.07,22.43,21.92,22.17,2293476,0
+BTU.US,D,20240809,000000,22.18,22.57,22.04,22.46,1807690,0
+BTU.US,D,20240812,000000,22.64,22.75,22.36,22.52,2469258,0
+BTU.US,D,20240813,000000,22.48,22.785,22.3,22.77,1635053,0
+BTU.US,D,20240814,000000,22.9,22.92,21.28,21.81,6542512,0
+BTU.US,D,20240815,000000,22.11,22.215,21.71,21.98,2383897,0
+BTU.US,D,20240816,000000,21.86,22.5995,21.8,22.44,2241892,0
+BTU.US,D,20240819,000000,22.49,23.435,22.38,23.05,2164523,0
+BTU.US,D,20240820,000000,22.96,23,22.48,22.56,1151025,0
+BTU.US,D,20240821,000000,23.495,24.57,22.755,23.22,4928930,0
+BTU.US,D,20240822,000000,23.09,23.355,22.9,23.31,2800937,0
+BTU.US,D,20240823,000000,23.36,23.53,22.93,23.48,2111550,0
+BTU.US,D,20240826,000000,23.64,23.65,23.03,23.05,2297408,0
+BTU.US,D,20240827,000000,23.15,23.48,22.79,23.19,2470369,0
+BTU.US,D,20240828,000000,23.05,23.49,22.81,23.47,2993455,0
+BTU.US,D,20240829,000000,23.77,23.8,23.35,23.41,2180200,0
+BTU.US,D,20240830,000000,23.29,23.66,23.115,23.41,2255404,0
+BTU.US,D,20240903,000000,23,23.2,22.03,22.13,2908330,0
+BTU.US,D,20240904,000000,22.08,22.37,21.92,22.03,1821314,0
+BTU.US,D,20240905,000000,21.9,22.08,21.55,21.58,2571357,0
+BTU.US,D,20240906,000000,21.49,21.6838,20.63,20.96,3540255,0
+BTU.US,D,20240909,000000,20.91,21.09,20.735,20.76,2385396,0
+BTU.US,D,20240910,000000,20.81,21,20.468,20.56,2110748,0
+BTU.US,D,20240911,000000,20.35,20.86,20.21,20.73,2391275,0
+BTU.US,D,20240912,000000,20.87,21.39,20.8395,21.33,2718231,0
+BTU.US,D,20240913,000000,21.62,22.37,21.53,22.07,2404306,0
+BTU.US,D,20240916,000000,22.46,22.8371,22.22,22.41,1973991,0
+BTU.US,D,20240917,000000,22.73,23.115,22.6,22.69,2458108,0
+BTU.US,D,20240918,000000,22.78,23.11,22.44,22.63,1713621,0
+BTU.US,D,20240919,000000,23.17,23.2,22.5,22.81,2382383,0
+BTU.US,D,20240920,000000,22.73,24.045,22.7,23.91,16943667,0
+BTU.US,D,20240923,000000,23.88,24.26,23.385,23.5,3115004,0
+BTU.US,D,20240924,000000,24.4,24.915,24.14,24.58,4670501,0
+BTU.US,D,20240925,000000,24.26,25.03,24.26,24.99,3741585,0
+BTU.US,D,20240926,000000,25.42,25.81,25.21,25.8,4231021,0
+BTU.US,D,20240927,000000,25.97,26.52,25.83,26,3238707,0
+BTU.US,D,20240930,000000,26.165,26.6,26.14,26.54,2957655,0
+BTU.US,D,20241001,000000,26.57,26.57,25.95,26.32,2270741,0
+BTU.US,D,20241002,000000,26.57,26.835,25.74,25.93,2462518,0
+BTU.US,D,20241003,000000,25.7,26.23,25.54,25.98,1666904,0
+BTU.US,D,20241004,000000,26.14,26.49,26.03,26.41,1716253,0
+BTU.US,D,20241007,000000,26.46,26.855,26.27,26.37,2196940,0
+BTU.US,D,20241008,000000,26,26.11,25.395,25.78,1494254,0
+BTU.US,D,20241009,000000,25.54,25.85,25.31,25.76,1440578,0
+BTU.US,D,20241010,000000,25.72,26.78,25.58,26.77,2052226,0
+BTU.US,D,20241011,000000,26.67,27.19,26.56,27.11,2184790,0
+BTU.US,D,20241014,000000,27,27.09,26.585,26.75,1228796,0
+BTU.US,D,20241015,000000,26.36,26.51,25.4,25.42,1895386,0
+BTU.US,D,20241016,000000,25.6,26.02,25.44,25.68,1385595,0
+BTU.US,D,20241017,000000,25.57,25.57,25.18,25.3,2252363,0
+BTU.US,D,20241018,000000,25.52,25.54,24.8,24.91,1565695,0
+BTU.US,D,20241021,000000,24.77,24.92,24.38,24.76,1733887,0
+BTU.US,D,20241022,000000,24.82,25.055,24.68,24.77,1572468,0
+BTU.US,D,20241023,000000,24.5,24.89,24.24,24.34,3285128,0
+BTU.US,D,20241024,000000,24.38,24.54,24.05,24.44,1491733,0
+BTU.US,D,20241025,000000,24.71,24.88,24.32,24.4,1615036,0
+BTU.US,D,20241028,000000,24.25,25.15,24.21,25,1690968,0
+BTU.US,D,20241029,000000,25,25.14,24.61,24.93,1986298,0
+BTU.US,D,20241030,000000,24.83,25.34,24.64,24.69,2800359,0
+BTU.US,D,20241031,000000,26.25,27.29,25.665,26.27,5628308,0
+BTU.US,D,20241101,000000,26.45,27,26.162,26.48,2443743,0
+BTU.US,D,20241104,000000,26.565,26.96,26.05,26.33,2581812,0
+BTU.US,D,20241105,000000,26.34,27.41,26.29,27.2,2905793,0
+BTU.US,D,20241106,000000,28.99,29.94,28.4401,29.8,5210909,0
+BTU.US,D,20241107,000000,29.7,29.78,28.77,29.06,4301777,0
+BTU.US,D,20241108,000000,28.9,29.17,28.384,28.7,2757872,0
+BTU.US,D,20241111,000000,28.62,28.62,27.76,28.23,1839170,0
+BTU.US,D,20241112,000000,27.88,28.07,26.76,26.8,5955976,0
+BTU.US,D,20241113,000000,26.975,27.74,26.68,27.66,2323697,0
+BTU.US,D,20241114,000000,27.87,28.18,26.92,27.05,2106125,0
+BTU.US,D,20241115,000000,27.47,27.47,26.67,26.74,1297697,0
+BTU.US,D,20241118,000000,27,27.1093,26.23,26.47,1931703,0
+BTU.US,D,20241119,000000,26.25,26.8,26.16,26.55,1084173,0
+BTU.US,D,20241120,000000,26.6,27.05,26.46,26.61,2183195,0
+BTU.US,D,20241121,000000,27.15,28.28,26.745,28.14,3282693,0
+BTU.US,D,20241122,000000,27.93,28.13,27.04,27.41,2219223,0
+BTU.US,D,20241125,000000,27.35,27.87,25.17,25.99,6829392,0
+BTU.US,D,20241126,000000,25.46,25.87,23.99,24.11,6621554,0
+BTU.US,D,20241127,000000,24.11,25,24.1,24.25,2663562,0
+BTU.US,D,20241129,000000,24.41,24.46,23.61,23.85,1822161,0
+BTU.US,D,20241202,000000,23.84,24.08,23.265,23.6,3498908,0
+BTU.US,D,20241203,000000,23.65,23.93,23.3308,23.54,2069438,0
+BTU.US,D,20241204,000000,23.54,23.57,22.98,23.08,3246731,0
+BTU.US,D,20241205,000000,22.93,23.08,22.6034,23.06,2275929,0
+BTU.US,D,20241206,000000,23.07,23.33,22.18,22.38,2019166,0
+BTU.US,D,20241209,000000,23,23.3,22.41,22.44,2072667,0
+BTU.US,D,20241210,000000,22.505,22.63,22.15,22.37,1835810,0
+BTU.US,D,20241211,000000,22.2324,22.4,22.045,22.19,1583501,0
+BTU.US,D,20241212,000000,22.1,22.48,21.84,22.29,1387910,0
+BTU.US,D,20241213,000000,22.22,22.2681,21.8,22,1185488,0
+BTU.US,D,20241216,000000,22.49,22.5,21.425,21.5,1969191,0
+BTU.US,D,20241217,000000,21.38,21.51,20.95,21.44,2329213,0
+BTU.US,D,20241218,000000,21.575,21.93,21.05,21.33,2453227,0
+BTU.US,D,20241219,000000,21.51,21.85,21.254,21.55,2523670,0
+BTU.US,D,20241220,000000,21.52,21.85,20.51,20.63,6654500,0
+BTU.US,D,20241223,000000,20.69,20.73,20.14,20.3,1949013,0
+BTU.US,D,20241224,000000,20.25,20.255,19.81,20.05,1194848,0
+BTU.US,D,20241226,000000,19.995,20.17,19.68,19.81,1706811,0
+BTU.US,D,20241227,000000,19.75,20.03,19.5816,19.96,1634635,0
+BTU.US,D,20241230,000000,20.025,20.85,19.9,20.78,2540953,0
+BTU.US,D,20241231,000000,20.92,21.15,20.72,20.94,1871306,0
+BTU.US,D,20250102,000000,21.15,21.34,20.68,20.86,1956376,0
+BTU.US,D,20250103,000000,20.88,20.935,20.05,20.23,2006182,0
+BTU.US,D,20250106,000000,20.2,20.41,19.44,19.5,3577910,0
+BTU.US,D,20250107,000000,19.507,19.61,19.1,19.29,3125279,0
+BTU.US,D,20250108,000000,19.05,19.27,18.72,19.01,3973448,0
+BTU.US,D,20250110,000000,18.95,19.14,17.83,17.88,6470754,0
+BTU.US,D,20250113,000000,17.84,18.83,17.7326,18.82,3579766,0
+BTU.US,D,20250114,000000,19.08,19.098,18.34,18.56,3333312,0
+BTU.US,D,20250115,000000,18.8,18.82,18.41,18.67,2402463,0
+BTU.US,D,20250116,000000,18.51,18.945,18.15,18.89,2588733,0
+BTU.US,D,20250117,000000,18.9,19.5,18.84,19.3,3351596,0
+BTU.US,D,20250121,000000,19.45,19.78,19.1638,19.58,2094230,0
+BTU.US,D,20250122,000000,19.61,19.73,19,19.05,1987745,0
+BTU.US,D,20250123,000000,19.045,20.5,19.0375,19.36,5454640,0
+BTU.US,D,20250124,000000,19.475,19.5,18.95,19.35,2461294,0
+BTU.US,D,20250127,000000,19.15,19.23,18.37,18.44,3177522,0
+BTU.US,D,20250128,000000,18.5001,18.52,18.02,18.07,2099083,0
+BTU.US,D,20250129,000000,18.15,18.53,18.12,18.27,3076329,0
+BTU.US,D,20250130,000000,18.4,18.49,18.0701,18.35,1849348,0
+BTU.US,D,20250131,000000,18.505,18.505,18.04,18.15,2368367,0
+BTU.US,D,20250203,000000,17.94,18.1199,17.49,17.5,3159548,0
+BTU.US,D,20250204,000000,17.1,18.28,17.1,18.21,2438840,0
+BTU.US,D,20250205,000000,18.215,18.25,17.86,17.98,4402860,0
+BTU.US,D,20250206,000000,17.215,17.56,16.34,16.35,8139541,0
+BTU.US,D,20250207,000000,16.465,16.95,15.79,15.93,4824686,0
+BTU.US,D,20250210,000000,16,16.93,15.99,16.74,4471179,0
+BTU.US,D,20250211,000000,16.5,17.86,16.49,17.29,4828214,0
+BTU.US,D,20250212,000000,17.165,17.43,16.69,16.79,3353055,0
+BTU.US,D,20250213,000000,16.9509,17.105,16.62,17.1,2097649,0
+BTU.US,D,20250214,000000,17.31,17.335,16.195,16.21,3368837,0
+BTU.US,D,20250218,000000,16.3294,16.3294,15.66,15.85,3604636,0
+BTU.US,D,20250219,000000,15.65,15.71,14.87,14.98,4754698,0
+BTU.US,D,20250220,000000,14.925,15.54,14.925,15.5,4219739,0
+BTU.US,D,20250221,000000,15.46,15.5,14.61,14.64,3269824,0
+BTU.US,D,20250224,000000,14.58,15.08,14.575,14.94,3182286,0
+BTU.US,D,20250225,000000,14.7,14.7899,14.3,14.38,3886668,0
+BTU.US,D,20250226,000000,14.7216,14.77,14.095,14.16,4148592,0
+BTU.US,D,20250227,000000,14.2,14.2,13.68,13.74,3430020,0
+BTU.US,D,20250228,000000,13.64,13.9092,13.4,13.79,3879426,0
+BTU.US,D,20250303,000000,14.175,14.31,12.54,13.1,10420875,0
+BTU.US,D,20250304,000000,12.9,13.12,12.53,12.87,4772517,0
+BTU.US,D,20250305,000000,12.75,13.19,12.2801,12.72,5045264,0
+BTU.US,D,20250306,000000,12.55,12.865,12.15,12.86,3214520,0
+BTU.US,D,20250307,000000,12.93,12.935,12.42,12.48,2879381,0
+BTU.US,D,20250310,000000,12.455,13.05,12.22,12.9,4955857,0
+BTU.US,D,20250311,000000,13.02,13.875,13.02,13.81,7176678,0
+BTU.US,D,20250312,000000,13.93,14.01,12.57,12.58,5504713,0
+BTU.US,D,20250313,000000,12.71,13.05,12.3,13.01,4553880,0
+BTU.US,D,20250314,000000,13.13,13.395,12.92,13.34,2925198,0
+BTU.US,D,20250317,000000,13.5,13.74,13.05,13.35,3190982,0
+BTU.US,D,20250318,000000,13.94,14.27,13.5,14.18,6330929,0
+BTU.US,D,20250319,000000,14.09,14.1451,13.71,14,4622866,0
+BTU.US,D,20250320,000000,13.675,13.94,13.35,13.84,2767256,0
+BTU.US,D,20250321,000000,13.581,14.15,13.4,14,11599970,0
+BTU.US,D,20250324,000000,14.1425,14.635,13.84,14.5,4638051,0
+BTU.US,D,20250325,000000,14.5,14.95,14.38,14.4,4759302,0
+BTU.US,D,20250326,000000,14.1136,14.32,13.73,14.05,3937842,0
+BTU.US,D,20250327,000000,13.92,14.36,13.66,14.34,2968230,0
+BTU.US,D,20250328,000000,14.2,14.41,13.455,13.72,3634558,0
+BTU.US,D,20250331,000000,13.24,13.59,13.05,13.55,3435126,0
+BTU.US,D,20250401,000000,13.695,13.87,13.33,13.53,3650941,0
+BTU.US,D,20250402,000000,13.4,13.43,12.96,13.29,3708993,0
+BTU.US,D,20250403,000000,12.49,12.79,11.89,11.95,6590507,0
+BTU.US,D,20250404,000000,11.38,11.53,10.27,10.47,8656422,0
+BTU.US,D,20250407,000000,10.02,10.6,9.61,10.31,6940434,0
+BTU.US,D,20250408,000000,12.145,12.17,11,11.26,12439955,0
+BTU.US,D,20250409,000000,12.59,13.66,11.06,12.26,24449990,0
+BTU.US,D,20250410,000000,11.77,11.8776,11.055,11.23,8445187,0
+BTU.US,D,20250411,000000,11.325,12.81,11.325,12.73,8069213,0
+BTU.US,D,20250414,000000,13,13.0461,11.58,12.03,7491936,0
+BTU.US,D,20250415,000000,12.07,12.46,11.875,12.37,5203286,0
+BTU.US,D,20250416,000000,12.285,12.91,11.965,12.23,5147061,0
+BTU.US,D,20250417,000000,12.254,12.915,12.252,12.84,3849751,0
+BTU.US,D,20250421,000000,12.725,12.75,12.23,12.31,3209275,0
+BTU.US,D,20250422,000000,12.45,12.47,12.02,12.42,4025881,0
+BTU.US,D,20250423,000000,12.85,13.11,11.9,12.12,6968823,0
+BTU.US,D,20250424,000000,12.22,12.82,12.1101,12.69,4000058,0
+BTU.US,D,20250425,000000,12.58,12.66,12.18,12.58,3669542,0
+BTU.US,D,20250428,000000,12.56,12.83,12.51,12.6,2881265,0
+BTU.US,D,20250429,000000,12.525,13.01,12.33,12.81,4106145,0
+BTU.US,D,20250430,000000,12.46,12.575,12.21,12.34,3538561,0
+BTU.US,D,20250501,000000,12.41,12.71,12.185,12.41,4218891,0
+BTU.US,D,20250502,000000,12.53,12.99,12.49,12.81,3923940,0
+BTU.US,D,20250505,000000,13.28,13.68,12.56,13.53,10503037,0
+BTU.US,D,20250506,000000,13.7,15.05,13.62,14.82,10866440,0
+BTU.US,D,20250507,000000,14.83,14.8899,13.95,14.33,6602023,0
+BTU.US,D,20250508,000000,14.3,14.39,13.63,14.16,6419707,0
+BTU.US,D,20250509,000000,14.24,14.39,13.78,14.29,5557817,0
+BTU.US,D,20250512,000000,14.75,15.16,14.14,14.61,6473570,0
+BTU.US,D,20250513,000000,14.75,15.595,14.7,15.28,5100223,0
+BTU.US,D,20250514,000000,15.186,15.2412,14.55,14.68,3689821,0
+BTU.US,D,20250515,000000,14.39,14.43,14.08,14.31,3414275,0
+BTU.US,D,20250516,000000,14.315,14.97,14.15,14.71,4587880,0
+BTU.US,D,20250519,000000,14.68,14.68,13.8,14.07,4771702,0
+BTU.US,D,20250520,000000,13.93,14.09,13.775,14.05,2409851,0
+BTU.US,D,20250521,000000,13.8,14.465,13.6035,13.97,4602777,0
+BTU.US,D,20250522,000000,13.855,14.0282,13.41,13.54,3546432,0
+BTU.US,D,20250523,000000,13.26,14.08,13.11,13.91,3644802,0
+BTU.US,D,20250527,000000,14.09,14.73,14,14.44,3765923,0
+BTU.US,D,20250528,000000,14.45,14.4842,13.96,14.01,2647333,0
+BTU.US,D,20250529,000000,14.1,14.1,13.64,13.74,2836229,0
+BTU.US,D,20250530,000000,13.56,13.56,13.14,13.16,3003560,0
+BTU.US,D,20250602,000000,13.485,13.75,12.99,13.06,4074938,0
+BTU.US,D,20250603,000000,13.1,13.33,12.62,13.13,3293751,0
+BTU.US,D,20250604,000000,13.13,13.78,13.04,13.4,3714302,0
+BTU.US,D,20250605,000000,13.54,13.6178,13.135,13.18,4459009,0
+BTU.US,D,20250606,000000,13.22,13.52,13.095,13.24,2879775,0
+BTU.US,D,20250609,000000,13.445,13.65,13.1159,13.46,3217737,0
+BTU.US,D,20250610,000000,13.78,13.84,13.2398,13.48,4234817,0
+BTU.US,D,20250611,000000,13.6,13.88,13.4,13.81,4142908,0
+BTU.US,D,20250612,000000,13.5,13.6,13.16,13.27,3892110,0
+BTU.US,D,20250613,000000,13.31,13.72,13.2,13.64,3595443,0
+BTU.US,D,20250616,000000,13.84,14.03,13.41,13.61,3301574,0
+BTU.US,D,20250617,000000,13.725,14.54,13.6656,14.07,5005250,0
+BTU.US,D,20250618,000000,14,14.62,13.64,14.27,3758424,0
+BTU.US,D,20250620,000000,14.28,14.3817,13.41,13.42,6612253,0
+BTU.US,D,20250623,000000,13.5,13.92,13.14,13.35,4265392,0
+BTU.US,D,20250624,000000,13.19,13.31,12.8,12.9,4999390,0
+BTU.US,D,20250625,000000,12.84,12.955,12.58,12.89,3410937,0
+BTU.US,D,20250626,000000,12.97,13.04,12.595,12.81,5471391,0
+BTU.US,D,20250627,000000,12.82,13.035,12.6,12.67,4423013,0
+BTU.US,D,20250630,000000,12.9,13.675,12.67,13.42,7313499,0
+BTU.US,D,20250701,000000,13.38,13.485,12.77,13.18,5205698,0
+BTU.US,D,20250702,000000,13.6,14.74,13.6,14.68,7294216,0
+BTU.US,D,20250703,000000,14.97,15.03,14.33,14.5,3368031,0
+BTU.US,D,20250707,000000,14.305,14.67,14.1199,14.5,4554954,0
+BTU.US,D,20250708,000000,14.395,14.51,14.07,14.26,3590761,0
+BTU.US,D,20250709,000000,14.3,14.4,14.02,14.15,2900767,0
+BTU.US,D,20250710,000000,14.345,15.165,14.3412,14.84,4447235,0
+BTU.US,D,20250711,000000,14.65,15.37,14.11,15.25,5005918,0
+BTU.US,D,20250714,000000,15.185,15.43,14.73,14.93,3819711,0
+BTU.US,D,20250715,000000,14.95,15.26,14.58,14.88,5161859,0
+BTU.US,D,20250716,000000,14.9,14.98,14.5532,14.72,4573635,0
+BTU.US,D,20250717,000000,14.71,16.04,14.68,16.04,7201804,0
+BTU.US,D,20250718,000000,16.05,16.37,15.55,15.55,5857293,0
+BTU.US,D,20250721,000000,15.97,16.25,15.62,15.91,5012564,0
+BTU.US,D,20250722,000000,16.8,17.78,16.745,17.34,12996062,0
+BTU.US,D,20250723,000000,17.48,17.49,17.1251,17.38,3513989,0
+BTU.US,D,20250724,000000,17.4,17.75,17.147,17.28,3782610,0
+BTU.US,D,20250725,000000,17.24,17.28,16.47,16.7,4091930,0
+BTU.US,D,20250728,000000,16.67,16.67,15.335,15.47,9281936,0
+BTU.US,D,20250729,000000,15.53,16.12,15.53,16.08,5999778,0
+BTU.US,D,20250730,000000,15.73,15.92,15.14,15.42,5163505,0
+BTU.US,D,20250731,000000,14.25,16.6,14.25,16.15,13364419,0
+BTU.US,D,20250801,000000,15.7,16.175,15.38,16.07,6105329,0
+BTU.US,D,20250804,000000,15.89,16.775,15.62,16.73,5767215,0
+BTU.US,D,20250805,000000,16.86,17.34,16.76,17.21,4217540,0
+BTU.US,D,20250806,000000,17.25,17.27,16.315,16.5,4050909,0
+BTU.US,D,20250807,000000,16.785,17.06,16.28,17.03,4263494,0
+BTU.US,D,20250808,000000,17.25,18.3,17.03,17.27,5284075,0
+BTU.US,D,20250811,000000,17.175,17.615,16.96,17.6,3209439,0
+BTU.US,D,20250812,000000,17.84,18.84,17.75,18.12,5273724,0
+BTU.US,D,20250813,000000,18.05,18.45,17.78,18.32,4304805,0
+BTU.US,D,20250814,000000,18.21,18.27,17.68,17.97,2789898,0
+BTU.US,D,20250815,000000,17.95,17.98,17.485,17.56,2969505,0
+BTU.US,D,20250818,000000,17.19,17.4,16.935,17.1,3891752,0
+BTU.US,D,20250819,000000,17.5,17.625,16.48,16.5,8377781,0
+BTU.US,D,20250820,000000,16.29,16.4,15.82,16,4600562,0
+BTU.US,D,20250821,000000,15.67,16.15,15.67,16.02,4123804,0
+BTU.US,D,20250822,000000,15.8,16.72,15.8,16.51,3724060,0
+BTU.US,D,20250825,000000,16.5,17.36,16.455,16.8,4120332,0
+BTU.US,D,20250826,000000,16.62,17.095,16.2111,16.91,3681124,0
+BTU.US,D,20250827,000000,16.755,17.01,16.57,16.76,3761760,0
+BTU.US,D,20250828,000000,16.912,16.92,16.51,16.84,2382955,0
+BTU.US,D,20250829,000000,16.83,17.43,16.76,17.4,3650459,0
+BTU.US,D,20250902,000000,17.25,17.25,16.46,16.78,3971928,0
+BTU.US,D,20250903,000000,16.69,17.205,16.48,17.09,3542606,0
+BTU.US,D,20250904,000000,17.08,17.675,16.995,17.4,4043228,0
+BTU.US,D,20250905,000000,17.3,19.13,17.28,19.13,6661683,0
+BTU.US,D,20250908,000000,19.01,19.01,18.285,18.38,3767222,0
+BTU.US,D,20250909,000000,18.95,18.97,18.33,18.5,2764666,0
+BTU.US,D,20250910,000000,18.47,18.58,18.22,18.52,2658615,0
+BTU.US,D,20250911,000000,18.4,18.655,18.28,18.53,2062796,0
+BTU.US,D,20250912,000000,18.37,18.55,18.2001,18.41,1822094,0
+BTU.US,D,20250915,000000,18.58,20.06,18.41,20.04,7162475,0
+BTU.US,D,20250916,000000,20.045,20.51,19.77,20.5,4914712,0
+BTU.US,D,20250917,000000,20.455,21.315,20.24,21.27,9191121,0
+BTU.US,D,20250918,000000,21.2,22.02,20.55,21.79,5672182,0
+BTU.US,D,20250919,000000,21.85,22.87,21.53,22.72,7100333,0
+BTU.US,D,20250922,000000,22.2512,23.46,22.21,23.05,5186874,0
+BTU.US,D,20250923,000000,23.175,24,23.04,23.85,7966243,0
+BTU.US,D,20250924,000000,23.72,25.99,23.605,25.81,10388311,0
+BTU.US,D,20250925,000000,25.7,26.33,24.35,24.54,7646080,0
+BTU.US,D,20250926,000000,24.46,24.8688,24.22,24.53,3507902,0
+BTU.US,D,20250929,000000,25.02,26.97,24.63,26.81,8375192,0
+BTU.US,D,20250930,000000,26.435,26.605,25.51,26.52,4696522,0
+BTU.US,D,20251001,000000,26.68,28.52,26.515,28.28,5635038,0
+BTU.US,D,20251002,000000,28.47,29.32,28.02,29.31,5380558,0
+BTU.US,D,20251003,000000,29.6,32.595,29.43,32,12937429,0
+BTU.US,D,20251006,000000,32.48,33.28,31.13,31.28,8966598,0
+BTU.US,D,20251007,000000,31.6,33.17,31.57,32.4,5595546,0
+BTU.US,D,20251008,000000,32.6,33.09,31.73,31.74,5710935,0
+BTU.US,D,20251009,000000,32.065,33.285,31.825,31.84,3419764,0
+BTU.US,D,20251010,000000,32.335,32.6,30.77,30.89,5092182,0
+BTU.US,D,20251013,000000,31.54,33.6088,31.26,33.42,6737841,0
+BTU.US,D,20251014,000000,32.75,35.99,32.145,34.88,8808013,0
+BTU.US,D,20251015,000000,35.17,35.35,31.92,32.93,8603648,0
+BTU.US,D,20251016,000000,33.18,34.13,32.83,33.15,4944309,0
+BTU.US,D,20251017,000000,32.63,32.98,31.175,31.31,4070824,0
+BTU.US,D,20251020,000000,32.2,32.37,31.5638,31.93,2566237,0
+BTU.US,D,20251021,000000,31.15,31.52,28.52,28.86,5775317,0
+BTU.US,D,20251022,000000,28.265,29.2,27.825,28.32,4762448,0
+BTU.US,D,20251023,000000,28.7,29.7287,28.42,29.06,6537298,0
+BTU.US,D,20251024,000000,29.16,29.65,28.79,29,2372746,0
+BTU.US,D,20251027,000000,29.2,29.44,28.1,28.35,1961218,0
+BTU.US,D,20251028,000000,28.1,28.11,27.12,27.47,3444865,0
+BTU.US,D,20251029,000000,27.755,27.76,26.36,27,5201510,0
+BTU.US,D,20251030,000000,26.15,26.48,24.595,25.87,6699950,0
+BTU.US,D,20251031,000000,27,27.555,26.05,27.42,4381406,0
+BTU.US,D,20251103,000000,28.015,30.33,27.55,29.94,6931623,0
+BTU.US,D,20251104,000000,28.095,29.53,27.78,29.4,4425026,0
+BTU.US,D,20251105,000000,29.59,29.67,28.72,29.06,2559117,0
+BTU.US,D,20251106,000000,29.675,31.015,29.15,29.72,3783614,0
+BTU.US,D,20251107,000000,29.2,31.16,29.04,30.39,3239890,0
+BTU.US,D,20251110,000000,31.1,31.1464,29.98,30.07,2089423,0
+BTU.US,D,20251111,000000,30.07,30.08,28.6801,29.38,2075063,0
+BTU.US,D,20251112,000000,29.68,31.0299,29.66,30.39,5154991,0
+BTU.US,D,20251113,000000,30.305,30.76,28.73,29.07,3058186,0
+BTU.US,D,20251114,000000,28.41,29.57,28.04,28.87,2433390,0
+BTU.US,D,20251117,000000,28.67,29.4371,27.925,28.43,3102692,0
+BTU.US,D,20251118,000000,28.1,29.055,27.92,28.87,2174103,0
+BTU.US,D,20251119,000000,28.71,29.2494,27.22,27.67,2951617,0
+BTU.US,D,20251120,000000,28.06,28.24,25.85,26,3682246,0
+BTU.US,D,20251121,000000,25.97,26.66,25.46,26.36,2746361,0
+BTU.US,D,20251124,000000,26.12,26.22,25.53,26.11,2326886,0
+BTU.US,D,20251125,000000,26.1,27.155,25.95,26.58,2193939,0
+BTU.US,D,20251126,000000,26.7,27.48,26.67,26.98,1837729,0
+BTU.US,D,20251128,000000,26.82,27.43,26.67,27.24,1044260,0
+BTU.US,D,20251201,000000,27.09,27.76,26.59,26.75,2443043,0
+BTU.US,D,20251202,000000,27.08,28.19,26.95,27.58,2897635,0
+BTU.US,D,20251203,000000,27.78,29.79,27.73,29.43,4230263,0
+BTU.US,D,20251204,000000,29.25,29.76,28.6205,29.51,2077107,0
+BTU.US,D,20251205,000000,29.33,30.63,29.01,29.02,2491700,0
+BTU.US,D,20251208,000000,28.795,29.04,27,27.72,2887518,0
+BTU.US,D,20251209,000000,27.6,28.58,27.6,28.48,2013225,0
+BTU.US,D,20251210,000000,28.405,28.48,27.51,28.21,2508438,0
+BTU.US,D,20251211,000000,27.94,29.635,27.88,29.28,2407749,0
+BTU.US,D,20251212,000000,30,30.2885,28.49,29.15,2851270,0
+BTU.US,D,20251215,000000,29.67,29.7,27.65,28.15,5219390,0
+BTU.US,D,20251216,000000,28.16,29,27.76,27.76,3668987,0
+BTU.US,D,20251217,000000,28.38,28.8,27.52,28.5,2368439,0
+BTU.US,D,20251218,000000,29,30.38,28.89,30.09,2566567,0
+BTU.US,D,20251219,000000,30.02,31.48,29.92,30.87,4361692,0
+BTU.US,D,20251222,000000,31.4,31.8,30.5201,30.7,1905432,0
+BTU.US,D,20251223,000000,30.63,31.525,30.586,31.21,1570301,0
+BTU.US,D,20251224,000000,31.075,31.62,30.58,30.79,699899,0
+BTU.US,D,20251226,000000,31.11,31.11,30.07,30.38,1108492,0
+BTU.US,D,20251229,000000,29.9,30.72,29.55,30.44,1344297,0
+BTU.US,D,20251230,000000,30.99,31.075,29.74,29.83,1109346,0
+BTU.US,D,20251231,000000,29.83,29.935,29.495,29.7,1972455,0
+BTU.US,D,20260102,000000,29.99,30.88,29.845,30.68,1783762,0
+BTU.US,D,20260105,000000,31.35,31.66,29.42,30.62,2298546,0
+BTU.US,D,20260106,000000,31.11,33.37,31.11,32.27,5011182,0
+BTU.US,D,20260107,000000,32.02,32.54,31.2,32.16,2720764,0
+BTU.US,D,20260108,000000,32.75,33.13,31.67,32.8,2965304,0
+BTU.US,D,20260109,000000,33.27,35.18,32.85,33.8,4102887,0
+BTU.US,D,20260112,000000,33.95,34.615,33.23,34.15,3130273,0
+BTU.US,D,20260113,000000,34.5,34.66,33.4,33.54,1970209,0
+BTU.US,D,20260114,000000,33.93,36.06,33.93,36.04,4786133,0
+BTU.US,D,20260115,000000,35.93,37.13,35.39,36.06,4129765,0
+BTU.US,D,20260116,000000,36,37.88,35.78,36.36,3061319,0
+BTU.US,D,20260120,000000,36.12,37.46,36,37.14,2998932,0
+BTU.US,D,20260121,000000,37.785,39.02,37.35,38.83,3873597,0
+BTU.US,D,20260122,000000,39.1,39.95,38.16,38.52,4706115,0
+BTU.US,D,20260123,000000,38.76,38.765,37.62,37.96,2056225,0
+BTU.US,D,20260126,000000,38.6,38.7311,35.51,35.72,3313718,0
+BTU.US,D,20260127,000000,35.375,36.84,35.05,36.09,1885001,0
+BTU.US,D,20260128,000000,36.47,36.68,34.46,35.18,3062174,0
+BTU.US,D,20260129,000000,35.92,36.5,34.115,36.13,3136659,0
+BTU.US,D,20260130,000000,35.38,36.2599,34.53,35.26,3030411,0
+BTU.US,D,20260202,000000,34.85,35.641,33.62,34.2,3137420,0
+BTU.US,D,20260203,000000,35,35.5,34.3,35.23,2139390,0
+BTU.US,D,20260204,000000,36.21,36.295,33.485,35.01,3474035,0
+BTU.US,D,20260205,000000,34.18,36.12,33.485,34.24,3745163,0
+BTU.US,D,20260206,000000,34.7,37.31,34.43,36.92,3765822,0
+BTU.US,D,20260209,000000,36.6,38.4152,36.4,37.83,3305615,0
+BTU.US,D,20260210,000000,37.95,37.95,35.51,35.96,3763028,0
+BTU.US,D,20260211,000000,37.21,38.13,35.63,36.77,2583168,0
+BTU.US,D,20260212,000000,37.8,37.8,33.88,35.14,4765867,0
+BTU.US,D,20260213,000000,35.22,35.22,33.82,34.45,3300223,0
+BTU.US,D,20260217,000000,34.19,34.19,32.291,32.4,2530297,0
+BTU.US,D,20260218,000000,32.61,33.455,32.61,33.29,2496232,0
diff --git a/daily/us/nyse stocks/1/bwg.us.txt b/daily/us/nyse stocks/1/bwg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be0b883d1ee51a027987b0af5a72d7f66c05473
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwg.us.txt	
@@ -0,0 +1,3494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWG.US,D,20120328,000000,7.66563,7.69829,7.66563,7.68139,2648974.207605,0
+BWG.US,D,20120329,000000,7.66852,7.67992,7.66563,7.66563,144798.71340659,0
+BWG.US,D,20120330,000000,7.66852,7.67259,7.66563,7.66563,105862.40349662,0
+BWG.US,D,20120402,000000,7.66563,7.67259,7.66563,7.66563,109930.84265489,0
+BWG.US,D,20120403,000000,7.66852,7.67259,7.66563,7.66563,43578.102613194,0
+BWG.US,D,20120404,000000,7.66852,7.67594,7.6647,7.6647,48159.54231169,0
+BWG.US,D,20120405,000000,7.6647,7.67175,7.6647,7.67175,20383.14961601,0
+BWG.US,D,20120409,000000,7.66852,7.68139,7.66563,7.66852,63253.18215583,0
+BWG.US,D,20120410,000000,7.66852,7.67259,7.66563,7.66563,123935.97294941,0
+BWG.US,D,20120411,000000,7.69829,7.69829,7.66852,7.67259,14604.34941292,0
+BWG.US,D,20120412,000000,7.67259,7.67594,7.66563,7.67259,38130.166203902,0
+BWG.US,D,20120413,000000,7.69829,7.69829,7.67259,7.67992,9054.028442029,0
+BWG.US,D,20120416,000000,7.67594,7.67992,7.66563,7.67259,53393.010007737,0
+BWG.US,D,20120417,000000,7.67594,7.67909,7.6647,7.66852,99009.104262864,0
+BWG.US,D,20120418,000000,7.66563,7.67259,7.66563,7.66563,66882.98429757,0
+BWG.US,D,20120419,000000,7.66852,7.75945,7.66563,7.67594,90063.926775798,0
+BWG.US,D,20120420,000000,7.67259,7.67259,7.66563,7.66563,36572.84313537,0
+BWG.US,D,20120423,000000,7.66563,7.66852,7.66563,7.66852,25213.545459025,0
+BWG.US,D,20120424,000000,7.66563,7.66852,7.66563,7.66563,106375.40403685,0
+BWG.US,D,20120425,000000,7.66563,7.67259,7.66563,7.66563,227618.12415011,0
+BWG.US,D,20120426,000000,7.66852,7.68643,7.66563,7.66563,131106.12545802,0
+BWG.US,D,20120427,000000,7.6647,7.66852,7.6647,7.66852,18799.960974022,0
+BWG.US,D,20120430,000000,7.66563,7.66852,7.66563,7.66563,1185272.659932,0
+BWG.US,D,20120501,000000,7.6647,7.66852,7.6647,7.6647,161207.18656811,0
+BWG.US,D,20120502,000000,7.66563,7.66852,7.66563,7.66563,260592.41937832,0
+BWG.US,D,20120503,000000,7.6647,7.66852,7.6647,7.6647,480257.95742275,0
+BWG.US,D,20120504,000000,7.6647,7.68139,7.6647,7.67909,158773.66719875,0
+BWG.US,D,20120507,000000,7.66563,7.73485,7.66563,7.68643,237325.25832189,0
+BWG.US,D,20120508,000000,7.67594,7.6855,7.67594,7.67594,274373.38136953,0
+BWG.US,D,20120509,000000,7.69514,7.83766,7.6647,7.6647,540726.27950308,0
+BWG.US,D,20120510,000000,7.67909,7.68139,7.6647,7.6647,138900.28492627,0
+BWG.US,D,20120511,000000,7.66852,7.66852,7.6647,7.6647,187293.6951313,0
+BWG.US,D,20120514,000000,7.62259,7.62259,7.41834,7.56143,305783.88713587,0
+BWG.US,D,20120515,000000,7.62259,7.62259,7.5695,7.57266,122564.01982398,0
+BWG.US,D,20120516,000000,7.56543,7.61154,7.47782,7.49899,39752.153206075,0
+BWG.US,D,20120517,000000,7.48627,7.50214,7.45101,7.4551,104069.05707031,0
+BWG.US,D,20120518,000000,7.42939,7.43301,7.21236,7.23194,70397.469090981,0
+BWG.US,D,20120521,000000,7.28233,7.29448,7.15595,7.19576,111723.111349,0
+BWG.US,D,20120522,000000,7.2081,7.28233,7.16263,7.16263,116349.81580104,0
+BWG.US,D,20120523,000000,7.15595,7.16263,7.09063,7.10335,133488.99141271,0
+BWG.US,D,20120524,000000,7.0935,7.11076,7.0935,7.09722,39035.461274883,0
+BWG.US,D,20120525,000000,7.25803,7.25803,7.01084,7.06345,76644.005080744,0
+BWG.US,D,20120529,000000,7.09722,7.09722,7.02458,7.08636,29775.585977428,0
+BWG.US,D,20120530,000000,7.07364,7.13868,7.02458,7.02458,64427.910283648,0
+BWG.US,D,20120531,000000,7.02458,7.02458,6.75361,6.90848,185530.52520733,0
+BWG.US,D,20120601,000000,6.84873,6.88798,6.84159,6.87646,43680.487174792,0
+BWG.US,D,20120604,000000,6.88937,6.89429,6.58586,6.63255,255253.33392399,0
+BWG.US,D,20120605,000000,6.64859,6.678,6.58392,6.64859,91607.239325373,0
+BWG.US,D,20120606,000000,6.70259,6.78917,6.66873,6.78917,65353.682266949,0
+BWG.US,D,20120607,000000,6.78331,6.93316,6.78331,6.90383,49633.879998714,0
+BWG.US,D,20120608,000000,6.89077,6.93316,6.81958,6.92714,61869.373975903,0
+BWG.US,D,20120611,000000,6.91165,6.97661,6.80058,6.80058,61249.677945171,0
+BWG.US,D,20120612,000000,6.80299,6.83388,6.79705,6.83388,43776.405343027,0
+BWG.US,D,20120613,000000,6.89577,6.94746,6.87915,6.88353,76264.643336714,0
+BWG.US,D,20120614,000000,6.88798,6.97104,6.88798,6.93316,83629.865378475,0
+BWG.US,D,20120615,000000,6.92927,6.96341,6.79446,6.89948,93734.682742177,0
+BWG.US,D,20120618,000000,6.89948,7.03868,6.89948,7.01306,77636.59646214,0
+BWG.US,D,20120619,000000,7.01632,7.09063,7.00926,7.03868,85738.987347414,0
+BWG.US,D,20120620,000000,7.04378,7.08079,6.90383,6.95572,118180.88285532,0
+BWG.US,D,20120621,000000,6.91406,6.94746,6.89077,6.91739,105789.11770516,0
+BWG.US,D,20120622,000000,6.96815,6.98587,6.90383,6.90653,86664.759330712,0
+BWG.US,D,20120625,000000,6.90914,6.93854,6.83092,6.84873,179413.31708487,0
+BWG.US,D,20120626,000000,6.82276,6.89948,6.78702,6.80726,319090.64694706,0
+BWG.US,D,20120627,000000,6.88353,7.02458,6.81654,7.02458,146708.45491347,0
+BWG.US,D,20120628,000000,6.98587,7.13358,6.97594,7.12802,110932.05589412,0
+BWG.US,D,20120629,000000,7.17461,7.24707,7.1709,7.19576,56863.307779827,0
+BWG.US,D,20120702,000000,7.21672,7.33223,7.21672,7.31508,87842.720655214,0
+BWG.US,D,20120703,000000,7.25562,7.34142,7.25562,7.34142,20831.48622259,0
+BWG.US,D,20120705,000000,7.36881,7.37345,7.20495,7.21905,96088.449926725,0
+BWG.US,D,20120706,000000,7.21905,7.28836,7.189,7.27388,74298.859754014,0
+BWG.US,D,20120709,000000,7.28946,7.29513,7.1709,7.19289,99236.505762836,0
+BWG.US,D,20120710,000000,7.23418,7.31731,7.22879,7.2776,85832.750051192,0
+BWG.US,D,20120711,000000,7.3136,7.3136,7.24418,7.24418,39610.970284293,0
+BWG.US,D,20120712,000000,7.25867,7.33457,7.23418,7.26395,82313.954328871,0
+BWG.US,D,20120713,000000,7.30748,7.37029,7.30208,7.37029,71716.613337266,0
+BWG.US,D,20120716,000000,7.34142,7.47068,7.32973,7.32973,107248.36714101,0
+BWG.US,D,20120717,000000,7.39053,7.5384,7.39053,7.5013,134783.34781776,0
+BWG.US,D,20120718,000000,7.50046,7.54085,7.49648,7.50046,58587.6793436,0
+BWG.US,D,20120719,000000,7.58714,7.70487,7.41473,7.50046,266782.91329226,0
+BWG.US,D,20120720,000000,7.51643,7.59671,7.50372,7.53444,106692.25731169,0
+BWG.US,D,20120723,000000,7.52403,7.57517,7.43552,7.54926,106526.28654868,0
+BWG.US,D,20120724,000000,7.58714,7.58714,7.46596,7.50046,225461.58196316,0
+BWG.US,D,20120725,000000,7.53137,7.57888,7.3997,7.49648,172174.1897137,0
+BWG.US,D,20120726,000000,7.57043,7.57043,7.40703,7.43301,204477.05776428,0
+BWG.US,D,20120727,000000,7.51643,7.53444,7.50372,7.50538,65237.287186394,0
+BWG.US,D,20120730,000000,7.45186,7.53747,7.45186,7.48803,105737.38655826,0
+BWG.US,D,20120731,000000,7.51375,7.58714,7.50909,7.5195,215120.74124164,0
+BWG.US,D,20120801,000000,7.59671,7.62435,7.55884,7.62108,71718.76880172,0
+BWG.US,D,20120802,000000,7.66303,7.66303,7.57888,7.64494,92036.176751862,0
+BWG.US,D,20120803,000000,7.65896,7.70487,7.65358,7.66778,118460.01550221,0
+BWG.US,D,20120806,000000,7.74497,7.76538,7.64735,7.70487,201151.17611066,0
+BWG.US,D,20120807,000000,7.65896,7.80194,7.65896,7.76788,174382.46304755,0
+BWG.US,D,20120808,000000,7.78894,7.78894,7.64735,7.65358,93175.339716178,0
+BWG.US,D,20120809,000000,7.60996,7.72985,7.60996,7.64735,99743.039909693,0
+BWG.US,D,20120810,000000,7.59911,7.69107,7.57043,7.65358,139008.05814901,0
+BWG.US,D,20120813,000000,7.71351,7.72667,7.58482,7.64494,98676.085004609,0
+BWG.US,D,20120814,000000,7.61394,7.70144,7.56208,7.57433,192169.35572787,0
+BWG.US,D,20120815,000000,7.59158,7.59158,7.52403,7.52403,168380.57227341,0
+BWG.US,D,20120816,000000,7.58482,7.60487,7.50372,7.60487,110287.57202216,0
+BWG.US,D,20120817,000000,7.60487,7.60487,7.53137,7.53444,109598.90112887,0
+BWG.US,D,20120820,000000,7.51375,7.60996,7.47068,7.49203,209818.29868306,0
+BWG.US,D,20120821,000000,7.48803,7.55884,7.48803,7.54085,240721.19257031,0
+BWG.US,D,20120822,000000,7.57815,7.57815,7.4691,7.49112,271750.18112814,0
+BWG.US,D,20120823,000000,7.45862,7.49112,7.42373,7.42373,246173.4399085,0
+BWG.US,D,20120824,000000,7.44555,7.47782,7.41381,7.44174,318773.7936722,0
+BWG.US,D,20120827,000000,7.44174,7.4691,7.41706,7.42373,161590.85924105,0
+BWG.US,D,20120828,000000,7.45427,7.47364,7.42373,7.4691,164417.75087341,0
+BWG.US,D,20120829,000000,7.52896,7.53137,7.45862,7.48627,93817.668123684,0
+BWG.US,D,20120830,000000,7.52319,7.52319,7.4691,7.49425,197634.5358528,0
+BWG.US,D,20120831,000000,7.57815,7.62814,7.52896,7.61394,150416.93150781,0
+BWG.US,D,20120904,000000,7.65274,7.67509,7.60141,7.67509,96005.464545219,0
+BWG.US,D,20120905,000000,7.71786,7.75544,7.65802,7.69763,197532.15129119,0
+BWG.US,D,20120906,000000,7.73485,7.79868,7.6855,7.7946,170583.45694612,0
+BWG.US,D,20120907,000000,7.7946,7.85011,7.78894,7.84155,150599.06825424,0
+BWG.US,D,20120910,000000,7.85011,7.85324,7.77262,7.77262,205174.35051538,0
+BWG.US,D,20120911,000000,7.81512,7.85011,7.71351,7.72667,197333.84856136,0
+BWG.US,D,20120912,000000,7.7946,7.79868,7.70487,7.78403,200506.6922387,0
+BWG.US,D,20120913,000000,7.78403,7.83219,7.74497,7.80778,137259.97647622,0
+BWG.US,D,20120914,000000,7.85011,7.85011,7.77262,7.80778,179186.99331712,0
+BWG.US,D,20120917,000000,7.82578,7.82578,7.77754,7.81086,62913.696504212,0
+BWG.US,D,20120918,000000,7.82402,7.82402,7.72251,7.74497,203514.64288524,0
+BWG.US,D,20120919,000000,7.77994,7.89344,7.70887,7.76454,313514.4604027,0
+BWG.US,D,20120920,000000,7.7832,7.79303,7.72094,7.76454,125101.00148718,0
+BWG.US,D,20120921,000000,7.83219,7.83219,7.74497,7.76788,179723.70396633,0
+BWG.US,D,20120924,000000,7.76788,7.80194,7.72667,7.73885,373419.12852814,0
+BWG.US,D,20120925,000000,7.71295,7.77994,7.66935,7.7162,392853.87378406,0
+BWG.US,D,20120926,000000,7.74497,7.79303,7.7162,7.79303,224886.07295375,0
+BWG.US,D,20120927,000000,7.80194,7.86384,7.73885,7.84071,196415.62070365,0
+BWG.US,D,20120928,000000,7.80194,7.85984,7.79868,7.8449,136323.42717066,0
+BWG.US,D,20121001,000000,7.88663,7.89935,7.79868,7.82309,266082.38734448,0
+BWG.US,D,20121002,000000,7.76788,7.85984,7.76788,7.8449,195680.60732458,0
+BWG.US,D,20121003,000000,7.88017,7.93324,7.81512,7.84071,291877.90820627,0
+BWG.US,D,20121004,000000,7.85984,7.89935,7.85984,7.89018,132644.04934646,0
+BWG.US,D,20121005,000000,7.89935,7.91254,7.84927,7.86384,157123.65915866,0
+BWG.US,D,20121008,000000,7.88663,7.89018,7.84071,7.89018,129866.73339657,0
+BWG.US,D,20121009,000000,8.02741,8.02741,7.90679,7.91672,494347.150831,0
+BWG.US,D,20121010,000000,7.96682,7.96998,7.84071,7.8524,257604.94564408,0
+BWG.US,D,20121011,000000,7.94762,7.94762,7.87052,7.92257,89294.425965464,0
+BWG.US,D,20121012,000000,7.96432,7.99475,7.89018,7.91254,233242.80864468,0
+BWG.US,D,20121015,000000,7.95746,7.96998,7.89935,7.91672,121235.17598765,0
+BWG.US,D,20121016,000000,7.94762,7.96682,7.92257,7.96182,133385.52911889,0
+BWG.US,D,20121017,000000,8.01136,8.04208,7.93592,7.96348,210503.73637967,0
+BWG.US,D,20121018,000000,7.99789,8.00134,7.93158,7.9493,98720.272025931,0
+BWG.US,D,20121019,000000,7.89759,7.98528,7.89759,7.95588,118888.95292869,0
+BWG.US,D,20121022,000000,7.98139,8.02249,7.9493,7.9493,168725.44658615,0
+BWG.US,D,20121023,000000,7.92173,7.96682,7.9158,7.96682,141538.57341884,0
+BWG.US,D,20121024,000000,7.98139,7.98972,7.77019,7.80361,567732.0936562,0
+BWG.US,D,20121025,000000,7.86799,7.86799,7.7573,7.77846,401362.56971905,0
+BWG.US,D,20121026,000000,7.82236,7.82402,7.72344,7.72743,216410.78671781,0
+BWG.US,D,20121031,000000,7.50372,7.80361,7.40527,7.71786,349586.15805235,0
+BWG.US,D,20121101,000000,7.76381,7.88266,7.76381,7.87386,209330.08598406,0
+BWG.US,D,20121102,000000,7.87386,7.94576,7.87386,7.92664,167800.75233508,0
+BWG.US,D,20121105,000000,7.87792,7.96348,7.87792,7.94576,190267.15834656,0
+BWG.US,D,20121106,000000,7.89176,8.00821,7.89176,7.96682,213717.53388165,0
+BWG.US,D,20121107,000000,7.97963,7.98139,7.86799,7.94576,195265.68041706,0
+BWG.US,D,20121108,000000,7.9684,7.98528,7.93158,7.95996,144174.70644696,0
+BWG.US,D,20121109,000000,7.98528,7.98528,7.90429,7.98139,124356.28851808,0
+BWG.US,D,20121112,000000,8.00821,8.00821,7.93158,7.99392,104390.22127406,0
+BWG.US,D,20121113,000000,7.99392,7.99392,7.88266,7.92173,148403.72770711,0
+BWG.US,D,20121114,000000,7.96682,7.9684,7.64411,7.64411,267501.76068791,0
+BWG.US,D,20121115,000000,7.65709,7.7573,7.53444,7.65274,156360.62474168,0
+BWG.US,D,20121116,000000,7.68717,7.82402,7.67082,7.76621,84062.036001644,0
+BWG.US,D,20121119,000000,7.87792,7.9158,7.63463,7.8884,148882.24081604,0
+BWG.US,D,20121120,000000,7.93509,7.93509,7.79377,7.87227,119008.58120593,0
+BWG.US,D,20121121,000000,7.91404,7.93509,7.83052,7.93509,95451.510180357,0
+BWG.US,D,20121123,000000,7.93509,7.99392,7.91404,7.99392,62683.061807556,0
+BWG.US,D,20121126,000000,7.97963,7.98528,7.6597,7.79868,233061.74963047,0
+BWG.US,D,20121127,000000,7.79377,7.88663,7.76788,7.81512,212843.49304526,0
+BWG.US,D,20121128,000000,7.85011,7.90918,7.82002,7.86799,135599.19111387,0
+BWG.US,D,20121129,000000,7.86141,7.89093,7.84155,7.89093,116824.01798109,0
+BWG.US,D,20121130,000000,7.91755,7.95922,7.90084,7.94576,99075.923660961,0
+BWG.US,D,20121203,000000,7.98528,7.98528,7.89093,7.9493,78422.263255884,0
+BWG.US,D,20121204,000000,7.94576,7.98139,7.92571,7.96682,144051.84497304,0
+BWG.US,D,20121205,000000,7.97963,8.00727,7.87728,7.89093,248722.2766262,0
+BWG.US,D,20121206,000000,7.94576,7.95179,7.86652,7.86799,138960.637931,0
+BWG.US,D,20121207,000000,7.91404,7.96265,7.91404,7.96265,151749.00854082,0
+BWG.US,D,20121210,000000,7.96265,7.99706,7.95179,7.98889,80589.5827651,0
+BWG.US,D,20121211,000000,7.99706,8.03799,7.97963,8.03799,197732.60948549,0
+BWG.US,D,20121212,000000,8.04652,8.08661,8.03632,8.06925,177429.21205429,0
+BWG.US,D,20121213,000000,8.06925,8.06925,7.99966,8.03632,137400.08166578,0
+BWG.US,D,20121214,000000,8.06582,8.0776,7.99966,8.01052,91390.615147674,0
+BWG.US,D,20121217,000000,8.0056,8.05822,7.95013,7.98362,153815.02122067,0
+BWG.US,D,20121218,000000,7.98362,8.05822,7.98362,8.05311,184138.09516959,0
+BWG.US,D,20121219,000000,8.02947,8.10451,7.95429,8.05822,211104.0332303,0
+BWG.US,D,20121220,000000,8.09403,8.09403,8.01303,8.06925,253816.71686493,0
+BWG.US,D,20121221,000000,8.06925,8.08224,7.99309,7.99548,176920.52244298,0
+BWG.US,D,20121224,000000,7.99309,8.07353,7.99309,8.01052,79812.537829174,0
+BWG.US,D,20121226,000000,8.01303,8.0776,8.0032,8.0776,157135.51421315,0
+BWG.US,D,20121227,000000,8.09588,8.09588,7.99309,8.02648,131622.35919492,0
+BWG.US,D,20121228,000000,8.06925,8.12587,7.99966,8.09403,190400.79714276,0
+BWG.US,D,20121231,000000,8.11556,8.15972,8.0776,8.14693,169766.53591779,0
+BWG.US,D,20130102,000000,8.19665,8.29938,8.19665,8.25836,170573.75735608,0
+BWG.US,D,20130103,000000,8.27396,8.27396,8.16482,8.21734,232395.71111397,0
+BWG.US,D,20130104,000000,8.26272,8.27664,8.16482,8.21734,116912.39202373,0
+BWG.US,D,20130107,000000,8.27664,8.29938,8.14935,8.20259,206172.33055791,0
+BWG.US,D,20130108,000000,8.20259,8.22328,8.12994,8.20965,152853.68407387,0
+BWG.US,D,20130109,000000,8.21734,8.28343,8.21734,8.28343,169659.84042727,0
+BWG.US,D,20130110,000000,8.28024,8.34298,8.21734,8.30446,320844.11728097,0
+BWG.US,D,20130111,000000,8.32219,8.34651,8.25836,8.31672,198741.36685028,0
+BWG.US,D,20130114,000000,8.31672,8.37833,8.28787,8.36143,285187.34653884,0
+BWG.US,D,20130115,000000,8.34298,8.42843,8.30446,8.32628,204668.89410075,0
+BWG.US,D,20130116,000000,8.30446,8.38881,8.26811,8.31235,447677.0344575,0
+BWG.US,D,20130117,000000,8.33843,8.36488,8.26811,8.27664,188782.04333726,0
+BWG.US,D,20130118,000000,8.32126,8.33343,8.27664,8.33083,254954.80209702,0
+BWG.US,D,20130122,000000,8.4381,8.4381,8.2784,8.33083,247452.70806239,0
+BWG.US,D,20130123,000000,8.30819,8.36767,8.30819,8.36143,344840.90305529,0
+BWG.US,D,20130124,000000,8.31235,8.34206,8.27209,8.31235,329622.24627278,0
+BWG.US,D,20130125,000000,8.35709,8.41248,8.34206,8.36488,203679.53591604,0
+BWG.US,D,20130128,000000,8.32628,8.35709,8.28259,8.31579,223419.27939231,0
+BWG.US,D,20130129,000000,8.35709,8.38695,8.25327,8.30446,258771.05191408,0
+BWG.US,D,20130130,000000,8.33083,8.33343,8.24538,8.25327,315353.07158258,0
+BWG.US,D,20130131,000000,8.2784,8.34206,8.25327,8.30819,220639.80797795,0
+BWG.US,D,20130201,000000,8.36488,8.40803,8.33083,8.40803,108541.64581383,0
+BWG.US,D,20130204,000000,9.14233,9.3706,8.35709,8.42566,169054.1549155,0
+BWG.US,D,20130205,000000,8.49478,8.49478,8.40803,8.47344,125425.39888761,0
+BWG.US,D,20130206,000000,8.48235,8.55398,8.45925,8.47344,196308.92521314,0
+BWG.US,D,20130207,000000,8.47344,8.51436,8.46638,8.50555,168776.10000083,0
+BWG.US,D,20130208,000000,8.50555,8.53069,8.42843,8.47613,115355.0689552,0
+BWG.US,D,20130211,000000,8.50907,8.50907,8.37647,8.50907,210246.15837733,0
+BWG.US,D,20130212,000000,8.58514,8.58514,8.44348,8.45925,115211.73056894,0
+BWG.US,D,20130213,000000,8.52336,8.52336,8.39477,8.45739,268159.1773466,0
+BWG.US,D,20130214,000000,8.49665,8.50555,8.36581,8.40544,266583.53283021,0
+BWG.US,D,20130215,000000,8.50183,8.50183,8.34837,8.38788,206801.72617869,0
+BWG.US,D,20130219,000000,8.38073,8.46452,8.32443,8.44089,163605.14077398,0
+BWG.US,D,20130220,000000,8.50907,8.54229,8.35626,8.36581,385914.3559721,0
+BWG.US,D,20130221,000000,8.37462,8.39477,8.28175,8.31858,234405.68171798,0
+BWG.US,D,20130222,000000,8.43634,8.4469,8.37203,8.39838,154069.36602632,0
+BWG.US,D,20130225,000000,8.39477,8.44089,8.27748,8.34483,299233.43065799,0
+BWG.US,D,20130226,000000,8.38073,8.39477,8.3054,8.37203,101658.17007771,0
+BWG.US,D,20130227,000000,8.37203,8.44089,8.31858,8.43634,127694.02522619,0
+BWG.US,D,20130228,000000,8.39838,8.49665,8.37203,8.45292,222676.72188767,0
+BWG.US,D,20130301,000000,8.39059,8.50183,8.32898,8.4108,181490.10708697,0
+BWG.US,D,20130304,000000,8.44089,8.44089,8.34029,8.3633,109620.45577341,0
+BWG.US,D,20130305,000000,8.39477,8.45292,8.38073,8.44089,122476.72351357,0
+BWG.US,D,20130306,000000,8.42492,8.46452,8.3851,8.39059,105152.1779588,0
+BWG.US,D,20130307,000000,8.42751,8.43634,8.34837,8.38788,91295.774711668,0
+BWG.US,D,20130308,000000,8.39838,8.47873,8.34483,8.37462,179562.04413223,0
+BWG.US,D,20130311,000000,8.39477,8.48691,8.39059,8.48151,121212.54361087,0
+BWG.US,D,20130312,000000,8.49395,8.52615,8.41953,8.43634,139447.77289775,0
+BWG.US,D,20130313,000000,8.47251,8.50555,8.33603,8.38426,172293.81799094,0
+BWG.US,D,20130314,000000,8.37119,8.45292,8.3633,8.39059,155085.66751671,0
+BWG.US,D,20130315,000000,8.44163,8.44163,8.2269,8.27488,252094.5007656,0
+BWG.US,D,20130318,000000,8.2541,8.31004,8.11722,8.2411,275044.80854718,0
+BWG.US,D,20130319,000000,8.20881,8.2411,8.1794,8.20881,230282.27821612,0
+BWG.US,D,20130320,000000,8.26968,8.29668,8.10274,8.20436,354815.31481949,0
+BWG.US,D,20130321,000000,8.2269,8.27488,8.20436,8.2411,189087.04155762,0
+BWG.US,D,20130322,000000,8.28787,8.28787,8.15722,8.18274,163194.52479536,0
+BWG.US,D,20130325,000000,8.20881,8.23099,8.09163,8.11037,390663.92189808,0
+BWG.US,D,20130326,000000,8.13912,8.18811,8.10274,8.15722,217915.3009072,0
+BWG.US,D,20130327,000000,8.18274,8.23757,8.14777,8.23379,130361.41248891,0
+BWG.US,D,20130328,000000,8.23757,8.25752,8.18274,8.2216,136224.27580573,0
+BWG.US,D,20130401,000000,8.20881,8.28024,8.17588,8.19497,270673.52663302,0
+BWG.US,D,20130402,000000,8.2216,8.26968,8.20436,8.26531,111498.94304571,0
+BWG.US,D,20130403,000000,8.30446,8.30446,8.17588,8.18274,132988.92365922,0
+BWG.US,D,20130404,000000,8.23099,8.25066,8.1794,8.25066,140693.63135259,0
+BWG.US,D,20130405,000000,8.31403,8.33936,8.25752,8.25752,163776.50019814,0
+BWG.US,D,20130408,000000,8.31765,8.43634,8.31004,8.42751,149575.22263823,0
+BWG.US,D,20130409,000000,8.39059,8.52336,8.39059,8.52336,245739.11382088,0
+BWG.US,D,20130410,000000,8.57458,8.57458,8.51342,8.53961,283751.807212,0
+BWG.US,D,20130411,000000,8.54852,8.59415,8.48765,8.50555,205947.08452239,0
+BWG.US,D,20130412,000000,8.5691,8.5691,8.47251,8.49478,239044.24122454,0
+BWG.US,D,20130415,000000,8.53069,8.53069,8.43112,8.46991,188225.93350797,0
+BWG.US,D,20130416,000000,8.52615,8.52615,8.42751,8.51342,147987.72306734,0
+BWG.US,D,20130417,000000,8.55489,8.58514,8.45292,8.54321,243240.93051786,0
+BWG.US,D,20130418,000000,8.57458,8.57458,8.47159,8.48151,180857.47826952,0
+BWG.US,D,20130419,000000,8.46184,8.52708,8.4302,8.43634,192700.67771594,0
+BWG.US,D,20130422,000000,8.50276,8.50555,8.42399,8.45292,167478.51039909,0
+BWG.US,D,20130423,000000,8.46184,8.58514,8.46184,8.49478,342349.18614565,0
+BWG.US,D,20130424,000000,8.49478,8.56474,8.49478,8.52336,189104.28527326,0
+BWG.US,D,20130425,000000,8.49748,8.58348,8.49748,8.56195,315569.69576028,0
+BWG.US,D,20130426,000000,8.59963,8.62209,8.56195,8.57458,188308.91888945,0
+BWG.US,D,20130429,000000,8.61865,8.61865,8.57003,8.60501,153943.27135573,0
+BWG.US,D,20130430,000000,8.64472,8.67192,8.59053,8.67192,214049.47540766,0
+BWG.US,D,20130501,000000,8.66365,8.73677,8.62209,8.73677,159570.11131476,0
+BWG.US,D,20130502,000000,8.7735,8.82872,8.74687,8.81304,150974.11906936,0
+BWG.US,D,20130503,000000,8.85006,8.91594,8.73677,8.78734,215866.53194299,0
+BWG.US,D,20130506,000000,8.76896,8.87048,8.74687,8.76248,185511.12602725,0
+BWG.US,D,20130507,000000,8.80571,8.81946,8.75329,8.78549,118860.93189078,0
+BWG.US,D,20130508,000000,8.80571,8.84449,8.76896,8.84449,304502.46351754,0
+BWG.US,D,20130509,000000,8.87697,8.9011,8.79559,8.89461,185365.63217655,0
+BWG.US,D,20130510,000000,8.90296,8.96048,8.78549,8.82872,176952.85440981,0
+BWG.US,D,20130513,000000,8.8575,8.90759,8.7735,8.77723,244768.07708402,0
+BWG.US,D,20130514,000000,8.78734,8.85006,8.67192,8.70374,218747.31018673,0
+BWG.US,D,20130515,000000,8.73491,8.77723,8.60501,8.64937,180974.95108229,0
+BWG.US,D,20130516,000000,8.61865,8.70838,8.56474,8.5782,202634.1356555,0
+BWG.US,D,20130517,000000,8.6746,8.67738,8.56195,8.64472,199772.75659187,0
+BWG.US,D,20130520,000000,8.66365,8.66365,8.56474,8.61309,201861.40164848,0
+BWG.US,D,20130521,000000,8.62857,8.62857,8.59053,8.61865,132498.55549576,0
+BWG.US,D,20130522,000000,8.62041,8.7056,8.52615,8.56195,188891.97202448,0
+BWG.US,D,20130523,000000,8.49034,8.55398,8.3993,8.46991,286947.28326611,0
+BWG.US,D,20130524,000000,8.41341,8.51249,8.29409,8.36767,262535.57058425,0
+BWG.US,D,20130528,000000,8.39392,8.42316,8.2216,8.2269,262037.6582952,0
+BWG.US,D,20130529,000000,8.2216,8.28974,8.10025,8.18719,227877.85761689,0
+BWG.US,D,20130530,000000,8.14935,8.26365,8.12994,8.18189,269520.35314975,0
+BWG.US,D,20130531,000000,8.10181,8.20083,7.89603,7.93324,238493.52005636,0
+BWG.US,D,20130603,000000,8.00393,8.00393,7.76788,7.87227,176054.02573219,0
+BWG.US,D,20130604,000000,7.90429,7.98139,7.8524,7.96265,126966.55597275,0
+BWG.US,D,20130605,000000,7.92747,8.01136,7.84927,7.92257,368614.59825857,0
+BWG.US,D,20130606,000000,7.88433,7.98139,7.8524,7.90429,165698.0967595,0
+BWG.US,D,20130607,000000,7.90084,7.90429,7.75071,7.77262,179338.95356118,0
+BWG.US,D,20130610,000000,7.76454,7.84415,7.62435,7.63224,226741.92784926,0
+BWG.US,D,20130611,000000,7.58788,7.59671,7.38987,7.40239,488164.20104264,0
+BWG.US,D,20130612,000000,7.50289,7.53303,7.31054,7.3355,292058.96722047,0
+BWG.US,D,20130613,000000,7.34319,7.50289,7.34319,7.45741,270094.78442692,0
+BWG.US,D,20130614,000000,7.47272,7.63556,7.47272,7.54501,157214.18866574,0
+BWG.US,D,20130617,000000,7.56208,7.67668,7.55271,7.63224,274109.33697384,0
+BWG.US,D,20130618,000000,7.64856,7.64856,7.53303,7.59242,266490.84785864,0
+BWG.US,D,20130619,000000,7.64105,7.74423,7.51717,7.71444,704152.51672733,0
+BWG.US,D,20130620,000000,7.63307,7.66053,7.32446,7.32446,468261.72000003,0
+BWG.US,D,20130621,000000,7.39591,7.40444,7.17917,7.28233,253154.98927733,0
+BWG.US,D,20130624,000000,7.19289,7.24707,6.75093,7.12802,505863.79741252,0
+BWG.US,D,20130625,000000,7.13358,7.29513,7.00777,7.17917,404208.8605315,0
+BWG.US,D,20130626,000000,7.17017,7.25003,7.13358,7.21905,189275.6446974,0
+BWG.US,D,20130627,000000,7.22443,7.3806,7.22443,7.3548,169638.28578272,0
+BWG.US,D,20130628,000000,7.44349,7.44795,7.28233,7.3892,160804.11471508,0
+BWG.US,D,20130701,000000,7.48627,7.51717,7.44349,7.47624,131022.06234428,0
+BWG.US,D,20130702,000000,7.46186,7.53303,7.3548,7.37187,209870.02982997,0
+BWG.US,D,20130703,000000,7.3806,7.40444,7.32446,7.40444,130825.91507891,0
+BWG.US,D,20130705,000000,7.36797,7.40843,7.14482,7.18749,196092.30103545,0
+BWG.US,D,20130708,000000,7.27471,7.32973,7.17917,7.24168,192169.35572787,0
+BWG.US,D,20130709,000000,7.29513,7.34923,7.23121,7.32973,188135.40400086,0
+BWG.US,D,20130710,000000,7.40063,7.51375,7.33698,7.49035,204398.38331169,0
+BWG.US,D,20130711,000000,7.53062,7.60048,7.40843,7.48627,176270.64990988,0
+BWG.US,D,20130712,000000,7.53916,7.56719,7.42003,7.50289,160542.22578383,0
+BWG.US,D,20130715,000000,7.53508,7.54408,7.49899,7.53303,236621.49917744,0
+BWG.US,D,20130716,000000,7.50538,7.5195,7.41642,7.42373,195471.52727249,0
+BWG.US,D,20130717,000000,7.50538,7.5542,7.45186,7.50538,128098.17481148,0
+BWG.US,D,20130718,000000,7.495,7.59326,7.495,7.53508,123989.85956078,0
+BWG.US,D,20130719,000000,7.50984,7.57126,7.50984,7.52033,56665.005049994,0
+BWG.US,D,20130722,000000,7.58992,7.58992,7.46764,7.47272,145068.14646343,0
+BWG.US,D,20130723,000000,7.47272,7.58139,7.47272,7.57126,266421.87299609,0
+BWG.US,D,20130724,000000,7.57126,7.58992,7.44349,7.45602,220537.42341638,0
+BWG.US,D,20130725,000000,7.44349,7.49112,7.39591,7.42373,212806.85014952,0
+BWG.US,D,20130726,000000,7.41232,7.45186,7.37512,7.43208,112768.51160954,0
+BWG.US,D,20130729,000000,7.45186,7.45186,7.37512,7.44795,162390.53655374,0
+BWG.US,D,20130730,000000,7.46278,7.46278,7.25803,7.35387,129915.23134679,0
+BWG.US,D,20130731,000000,7.36156,7.36156,7.21747,7.30748,179411.16162041,0
+BWG.US,D,20130801,000000,7.38207,7.38207,7.24623,7.2981,105234.08560808,0
+BWG.US,D,20130802,000000,7.25356,7.29365,7.22601,7.27082,115848.67031533,0
+BWG.US,D,20130805,000000,7.30748,7.37187,7.1733,7.18612,174051.59925376,0
+BWG.US,D,20130806,000000,7.1733,7.20336,7.11076,7.18612,184188.74858428,0
+BWG.US,D,20130807,000000,7.18053,7.20336,7.06408,7.1425,237249.81706598,0
+BWG.US,D,20130808,000000,7.13516,7.19492,7.11735,7.13516,120144.51097357,0
+BWG.US,D,20130809,000000,7.15901,7.28094,7.15901,7.22192,180595.58933827,0
+BWG.US,D,20130812,000000,7.26229,7.31962,7.18612,7.20336,166004.17271209,0
+BWG.US,D,20130813,000000,7.15354,7.21302,7.13052,7.17628,192609.07047662,0
+BWG.US,D,20130814,000000,7.13516,7.22963,7.13052,7.13052,110996.71982776,0
+BWG.US,D,20130815,000000,7.02855,7.04961,6.91489,6.99014,301466.49183306,0
+BWG.US,D,20130816,000000,7.03264,7.03785,6.89577,6.96509,166853.42570723,0
+BWG.US,D,20130819,000000,6.9521,6.9521,6.73155,6.78145,357346.90782157,0
+BWG.US,D,20130820,000000,6.79446,6.79446,6.70333,6.75928,251257.10282495,0
+BWG.US,D,20130821,000000,6.79446,6.83007,6.71513,6.73636,297886.26537381,0
+BWG.US,D,20130822,000000,6.71513,6.81504,6.66567,6.73636,404393.15274237,0
+BWG.US,D,20130823,000000,6.74657,6.78629,6.69007,6.74657,139508.12590251,0
+BWG.US,D,20130826,000000,6.78917,6.84159,6.74007,6.83007,158525.78878645,0
+BWG.US,D,20130827,000000,6.80299,6.82154,6.72124,6.82154,293340.3908388,0
+BWG.US,D,20130828,000000,6.78145,6.80299,6.73155,6.78331,193067.10667325,0
+BWG.US,D,20130829,000000,6.78629,6.78917,6.6949,6.77219,180086.89972697,0
+BWG.US,D,20130830,000000,6.83388,6.83388,6.76437,6.81792,171227.94081808,0
+BWG.US,D,20130903,000000,6.83304,6.84873,6.73803,6.73803,150721.92972814,0
+BWG.US,D,20130904,000000,6.72941,6.76393,6.69546,6.76393,263942.01114094,0
+BWG.US,D,20130905,000000,6.79798,6.79798,6.61936,6.71298,173951.3701566,0
+BWG.US,D,20130906,000000,6.70046,6.7633,6.68859,6.72124,111373.92610733,0
+BWG.US,D,20130909,000000,6.78331,6.83388,6.77219,6.78629,183719.93506538,0
+BWG.US,D,20130910,000000,6.78767,6.8286,6.73803,6.78767,212857.50356421,0
+BWG.US,D,20130911,000000,6.81792,6.85022,6.78145,6.83805,198045.15183141,0
+BWG.US,D,20130912,000000,6.84159,6.88353,6.83388,6.87583,170148.05312626,0
+BWG.US,D,20130913,000000,6.90432,6.90432,6.86888,6.90114,124651.58714837,0
+BWG.US,D,20130916,000000,6.97548,7.01945,6.95366,6.95366,269804.87445777,0
+BWG.US,D,20130917,000000,6.96213,6.99173,6.90784,6.99173,226581.34574737,0
+BWG.US,D,20130918,000000,6.9984,7.22443,6.97104,7.19492,237869.51309672,0
+BWG.US,D,20130919,000000,7.18136,7.21905,7.13433,7.18136,119785.62614186,0
+BWG.US,D,20130920,000000,7.15595,7.20893,7.11671,7.15354,223542.14086624,0
+BWG.US,D,20130923,000000,7.15901,7.19492,7.0769,7.10548,283548.11582104,0
+BWG.US,D,20130924,000000,7.11671,7.17692,7.0769,7.13868,329792.5279647,0
+BWG.US,D,20130925,000000,7.11671,7.1733,7.09433,7.12968,237035.34835273,0
+BWG.US,D,20130926,000000,7.13868,7.1733,7.10158,7.13868,222507.51792797,0
+BWG.US,D,20130927,000000,7.15595,7.15595,7.09786,7.11261,120046.43734088,0
+BWG.US,D,20130930,000000,7.13433,7.13433,7.08153,7.12199,149701.31730885,0
+BWG.US,D,20131001,000000,7.12968,7.15595,7.10158,7.14157,104258.73794232,0
+BWG.US,D,20131002,000000,7.12968,7.12968,7.02772,7.09433,196995.44064196,0
+BWG.US,D,20131003,000000,7.09786,7.11261,7.05259,7.09786,214789.87744788,0
+BWG.US,D,20131004,000000,7.11261,7.17628,7.11261,7.15288,150883.58956225,0
+BWG.US,D,20131007,000000,7.14157,7.16263,7.09137,7.15354,156166.63294076,0
+BWG.US,D,20131008,000000,7.15827,7.23714,7.09786,7.23714,296528.32276732,0
+BWG.US,D,20131009,000000,7.23714,7.26859,7.18053,7.22443,286493.5579984,0
+BWG.US,D,20131010,000000,7.24168,7.28946,7.21358,7.26478,179955.41639522,0
+BWG.US,D,20131011,000000,7.26478,7.28763,7.24707,7.25867,127951.60322854,0
+BWG.US,D,20131014,000000,7.27166,7.3355,7.2593,7.28836,111880.46025418,0
+BWG.US,D,20131015,000000,7.26478,7.27834,7.18053,7.22675,219512.50006814,0
+BWG.US,D,20131016,000000,7.22675,7.28308,7.22675,7.27166,78585.000822215,0
+BWG.US,D,20131017,000000,7.24707,7.41381,7.24707,7.37512,177054.16123917,0
+BWG.US,D,20131018,000000,7.44481,7.5013,7.41381,7.44481,216130.5763387,0
+BWG.US,D,20131021,000000,7.43301,7.45427,7.40444,7.41769,143334.07530961,0
+BWG.US,D,20131022,000000,7.41769,7.5195,7.39591,7.50909,241746.11591852,0
+BWG.US,D,20131023,000000,7.48952,7.59075,7.48952,7.52403,156960.92159232,0
+BWG.US,D,20131024,000000,7.513,7.53916,7.45427,7.49351,159967.79450666,0
+BWG.US,D,20131025,000000,7.5195,7.58222,7.49824,7.51643,202637.36885218,0
+BWG.US,D,20131028,000000,7.51643,7.5321,7.46522,7.47859,240430.20486892,0
+BWG.US,D,20131029,000000,7.48397,7.53062,7.48397,7.48952,149861.89941072,0
+BWG.US,D,20131030,000000,7.48952,7.55837,7.46522,7.51643,214935.37129855,0
+BWG.US,D,20131031,000000,7.50538,7.5195,7.43626,7.44091,205480.42646794,0
+BWG.US,D,20131101,000000,7.46522,7.46522,7.28308,7.35387,397981.72372184,0
+BWG.US,D,20131104,000000,7.33374,7.41381,7.32753,7.3892,197544.00634569,0
+BWG.US,D,20131105,000000,7.38272,7.42456,7.3806,7.38272,251845.54462108,0
+BWG.US,D,20131106,000000,7.39591,7.39591,7.32122,7.3355,210747.30386304,0
+BWG.US,D,20131107,000000,7.3355,7.37094,7.2762,7.29021,370926.33388625,0
+BWG.US,D,20131108,000000,7.27166,7.2969,7.18053,7.20336,280732.00151095,0
+BWG.US,D,20131111,000000,7.16263,7.26478,7.15827,7.18612,248199.57649594,0
+BWG.US,D,20131112,000000,7.18612,7.22267,7.0613,7.0613,300644.18214361,0
+BWG.US,D,20131113,000000,7.0613,7.08553,7.02976,7.05611,140502.87274835,0
+BWG.US,D,20131114,000000,7.0613,7.13795,7.00592,7.03422,254438.56836012,0
+BWG.US,D,20131115,000000,7.07095,7.09433,7.03868,7.0613,184298.67727147,0
+BWG.US,D,20131118,000000,7.07616,7.20031,7.07616,7.17256,248809.57293662,0
+BWG.US,D,20131119,000000,7.16263,7.16263,7.09786,7.15288,237250.89479821,0
+BWG.US,D,20131120,000000,7.15288,7.22443,7.12488,7.13433,384645.86514052,0
+BWG.US,D,20131121,000000,7.11261,7.22267,7.11261,7.19214,253296.17219911,0
+BWG.US,D,20131122,000000,7.16764,7.21441,7.12042,7.1733,316326.26378389,0
+BWG.US,D,20131125,000000,7.20893,7.21441,7.14714,7.19492,329841.02591494,0
+BWG.US,D,20131126,000000,7.20031,7.22443,7.15595,7.20893,387248.58846957,0
+BWG.US,D,20131127,000000,7.16764,7.20893,7.16764,7.17628,142510.68788791,0
+BWG.US,D,20131129,000000,7.21905,7.25087,7.20893,7.22267,86796.24266245,0
+BWG.US,D,20131202,000000,7.22443,7.22443,7.19214,7.20336,198836.20728629,0
+BWG.US,D,20131203,000000,7.19492,7.23194,7.1733,7.17628,233700.8448413,0
+BWG.US,D,20131204,000000,7.16764,7.20031,7.09063,7.09063,263754.48573338,0
+BWG.US,D,20131205,000000,7.0935,7.15288,6.95442,6.97104,338865.95558684,0
+BWG.US,D,20131206,000000,6.98097,7.04246,6.98097,7.0008,155737.69551426,0
+BWG.US,D,20131209,000000,7.02928,7.07616,7.00424,7.02458,282042.52389942,0
+BWG.US,D,20131210,000000,7.04442,7.12488,7.03264,7.10844,261486.93712703,0
+BWG.US,D,20131211,000000,7.12488,7.17628,7.10472,7.13795,192251.26337713,0
+BWG.US,D,20131212,000000,7.10472,7.13433,7.03868,7.05044,240342.90855851,0
+BWG.US,D,20131213,000000,7.01716,7.13433,7.01716,7.12875,274856.20540739,0
+BWG.US,D,20131216,000000,7.16263,7.25087,7.10472,7.21905,330191.28888883,0
+BWG.US,D,20131217,000000,7.18136,7.36881,7.12488,7.36881,385693.42086551,0
+BWG.US,D,20131218,000000,7.33615,7.38505,7.20031,7.31869,468710.05660662,0
+BWG.US,D,20131219,000000,7.23334,7.36881,7.23334,7.28697,296073.51976738,0
+BWG.US,D,20131220,000000,7.30423,7.30423,7.14555,7.27471,421833.01564548,0
+BWG.US,D,20131223,000000,7.20419,7.30423,7.16263,7.27166,631880.87129298,0
+BWG.US,D,20131224,000000,7.27166,7.38207,7.27166,7.38207,327754.53632278,0
+BWG.US,D,20131226,000000,7.37742,7.50614,7.30423,7.39524,561216.1246096,0
+BWG.US,D,20131227,000000,7.43552,7.45955,7.38207,7.41642,273098.42414456,0
+BWG.US,D,20131230,000000,7.41642,7.47068,7.27834,7.40379,375567.04885725,0
+BWG.US,D,20131231,000000,7.44091,7.47448,7.36305,7.47068,761969.61752837,0
+BWG.US,D,20140102,000000,7.44481,7.52265,7.44481,7.49425,179724.78169857,0
+BWG.US,D,20140103,000000,7.45955,7.46596,7.38207,7.45955,117947.01496199,0
+BWG.US,D,20140106,000000,7.43552,7.48553,7.42373,7.46596,91305.474301714,0
+BWG.US,D,20140107,000000,7.50984,7.53444,7.40777,7.44091,128852.58737062,0
+BWG.US,D,20140108,000000,7.43552,7.49899,7.41642,7.45427,168583.18593214,0
+BWG.US,D,20140109,000000,7.42845,7.44091,7.36305,7.39524,191367.52295071,0
+BWG.US,D,20140110,000000,7.40379,7.47068,7.39906,7.42373,135038.77035564,0
+BWG.US,D,20140113,000000,7.42373,7.50614,7.40777,7.43301,142211.07832871,0
+BWG.US,D,20140114,000000,7.40379,7.43301,7.37345,7.43301,117106.38382464,0
+BWG.US,D,20140115,000000,7.42003,7.43552,7.39906,7.43552,384548.86924005,0
+BWG.US,D,20140116,000000,7.43552,7.46596,7.39524,7.42373,140845.59159665,0
+BWG.US,D,20140117,000000,7.39524,7.45427,7.39524,7.42845,99463.907262809,0
+BWG.US,D,20140121,000000,7.42373,7.47933,7.38505,7.47933,214648.69452608,0
+BWG.US,D,20140122,000000,7.45862,7.49035,7.42373,7.45427,259992.12252769,0
+BWG.US,D,20140123,000000,7.44942,7.45862,7.40703,7.43552,249976.75693885,0
+BWG.US,D,20140124,000000,7.43208,7.43552,7.17461,7.3355,260674.3270276,0
+BWG.US,D,20140127,000000,7.2776,7.28901,7.10399,7.13868,356065.48420323,0
+BWG.US,D,20140128,000000,7.14854,7.189,7.11495,7.14854,199780.30071748,0
+BWG.US,D,20140129,000000,7.12968,7.22675,7.04006,7.068,353710.63928645,0
+BWG.US,D,20140130,000000,7.08421,7.09276,7.05259,7.09276,211868.1453795,0
+BWG.US,D,20140131,000000,7.02699,7.06345,6.98903,7.06345,166174.454404,0
+BWG.US,D,20140203,000000,7.068,7.10844,6.94821,6.97104,322112.60811256,0
+BWG.US,D,20140204,000000,7.01084,7.06345,6.96677,7.06345,248242.68578502,0
+BWG.US,D,20140205,000000,7.08421,7.09276,7.04006,7.0782,160574.55775065,0
+BWG.US,D,20140206,000000,7.08421,7.20262,7.08421,7.15595,217915.3009072,0
+BWG.US,D,20140207,000000,7.21747,7.25635,7.1837,7.2081,298067.32438799,0
+BWG.US,D,20140210,000000,7.22192,7.26636,7.17461,7.25087,173833.89734382,0
+BWG.US,D,20140211,000000,7.23121,7.32038,7.23121,7.32038,114512.28235341,0
+BWG.US,D,20140212,000000,7.30821,7.3355,7.25087,7.25087,174505.32452148,0
+BWG.US,D,20140213,000000,7.24707,7.32038,7.24707,7.29448,130250.4060695,0
+BWG.US,D,20140214,000000,7.30275,7.34006,7.28901,7.29448,145111.25575253,0
+BWG.US,D,20140218,000000,7.3355,7.3572,7.30821,7.3355,213495.5210428,0
+BWG.US,D,20140219,000000,7.34923,7.37678,7.34923,7.36249,229699.22508112,0
+BWG.US,D,20140220,000000,7.3727,7.39524,7.36249,7.38505,297706.28409184,0
+BWG.US,D,20140221,000000,7.39524,7.42003,7.34923,7.42003,237186.23086457,0
+BWG.US,D,20140224,000000,7.42003,7.5195,7.42003,7.47541,151493.58600293,0
+BWG.US,D,20140225,000000,7.50697,7.5321,7.48627,7.5195,232259.91685331,0
+BWG.US,D,20140226,000000,7.51235,7.53916,7.50697,7.53916,196658.1104548,0
+BWG.US,D,20140227,000000,7.5195,7.60903,7.5195,7.60903,188000.68747243,0
+BWG.US,D,20140228,000000,7.62259,7.64494,7.60903,7.64494,213246.56489828,0
+BWG.US,D,20140303,000000,7.62676,7.62676,7.5195,7.59242,234208.45672038,0
+BWG.US,D,20140304,000000,7.62259,7.62676,7.60048,7.62259,127535.5985888,0
+BWG.US,D,20140305,000000,7.62259,7.6621,7.62259,7.6493,114717.0514766,0
+BWG.US,D,20140306,000000,7.62259,7.68139,7.62259,7.6558,104793.29312709,0
+BWG.US,D,20140307,000000,7.64494,7.67082,7.60487,7.60903,284152.72360058,0
+BWG.US,D,20140310,000000,7.63048,7.6558,7.62259,7.6493,103574.37797796,0
+BWG.US,D,20140311,000000,7.63048,7.68139,7.57815,7.58788,138830.23233147,0
+BWG.US,D,20140312,000000,7.54926,7.67509,7.54926,7.6621,155342.16778682,0
+BWG.US,D,20140313,000000,7.69763,7.76936,7.5695,7.57815,129198.5394156,0
+BWG.US,D,20140314,000000,7.5736,7.6493,7.5645,7.60487,70583.916766314,0
+BWG.US,D,20140317,000000,7.60141,7.6621,7.60141,7.6493,125134.41118622,0
+BWG.US,D,20140318,000000,7.63463,7.68946,7.62259,7.68643,161701.86566047,0
+BWG.US,D,20140319,000000,7.68139,7.70664,7.62259,7.62259,127021.52031634,0
+BWG.US,D,20140320,000000,7.58408,7.64856,7.58408,7.63965,136637.04724881,0
+BWG.US,D,20140321,000000,7.66127,7.66127,7.60429,7.62259,101241.08770572,0
+BWG.US,D,20140324,000000,7.59671,7.64856,7.56867,7.6084,151919.29023275,0
+BWG.US,D,20140325,000000,7.6084,7.71527,7.6084,7.71203,193242.77702631,0
+BWG.US,D,20140326,000000,7.75164,7.80444,7.72667,7.72985,209776.2671262,0
+BWG.US,D,20140327,000000,7.75164,7.78894,7.73643,7.78894,178954.203156,0
+BWG.US,D,20140328,000000,7.80444,7.85011,7.77994,7.84415,146127.55724294,0
+BWG.US,D,20140331,000000,7.88433,7.94762,7.83422,7.94762,163572.80880714,0
+BWG.US,D,20140401,000000,7.91672,7.93158,7.87636,7.90084,264324.60608165,0
+BWG.US,D,20140402,000000,7.92081,7.92081,7.77019,7.82578,295086.31704712,0
+BWG.US,D,20140403,000000,7.86233,7.86233,7.7832,7.82402,99350.745378936,0
+BWG.US,D,20140404,000000,7.91254,7.91254,7.83052,7.85825,126333.92715527,0
+BWG.US,D,20140407,000000,7.84415,7.89759,7.83052,7.86735,138698.74899976,0
+BWG.US,D,20140408,000000,7.85825,7.96682,7.85825,7.96682,177332.21615383,0
+BWG.US,D,20140409,000000,8.01052,8.01052,7.94168,7.97712,155400.36532711,0
+BWG.US,D,20140410,000000,7.99392,8.00486,7.95013,7.96348,127106.6611623,0
+BWG.US,D,20140411,000000,7.94762,7.99392,7.94168,7.98435,65602.638411468,0
+BWG.US,D,20140414,000000,8.03882,8.04393,7.96682,8.01303,204805.76609362,0
+BWG.US,D,20140415,000000,8.04393,8.05311,7.95013,7.99789,144099.26519104,0
+BWG.US,D,20140416,000000,7.98435,8.02741,7.96682,8.02158,92249.567732878,0
+BWG.US,D,20140417,000000,8.01052,8.05311,7.99789,8.02741,69707.720465472,0
+BWG.US,D,20140421,000000,8.01811,8.04913,7.99789,8.04913,66345.195916117,0
+BWG.US,D,20140422,000000,8.05311,8.05311,8.01811,8.02741,145663.05465294,0
+BWG.US,D,20140423,000000,8.04913,8.04913,8.01303,8.02741,126928.83534478,0
+BWG.US,D,20140424,000000,8.00486,8.05311,8.00486,8.05311,96631.626969313,0
+BWG.US,D,20140425,000000,8.05311,8.05311,7.99392,8.02158,109372.57736113,0
+BWG.US,D,20140428,000000,8.02158,8.04913,8.00486,8.01811,142055.88488798,0
+BWG.US,D,20140429,000000,8.01811,8.03299,7.99392,8.00227,155661.17652614,0
+BWG.US,D,20140430,000000,7.96682,8.01303,7.96682,8.01052,150038.647496,0
+BWG.US,D,20140501,000000,8.01811,8.06332,8.01811,8.04913,94619.500900839,0
+BWG.US,D,20140502,000000,8.03882,8.10367,8.02741,8.10367,170013.33659785,0
+BWG.US,D,20140505,000000,8.09496,8.10768,8.06332,8.08661,466072.84584626,0
+BWG.US,D,20140506,000000,8.09496,8.09588,8.06332,8.07094,287825.63503141,0
+BWG.US,D,20140507,000000,8.09089,8.15194,8.06748,8.13078,226835.69055304,0
+BWG.US,D,20140508,000000,8.13078,8.17504,8.11473,8.15194,101015.8416702,0
+BWG.US,D,20140509,000000,8.15629,8.1794,8.12587,8.17003,167323.31695837,0
+BWG.US,D,20140512,000000,8.1794,8.2269,8.17003,8.20798,194797.94463039,0
+BWG.US,D,20140513,000000,8.18367,8.21215,8.17003,8.19944,185052.01209838,0
+BWG.US,D,20140514,000000,8.18367,8.23942,8.1794,8.23192,184065.88711036,0
+BWG.US,D,20140515,000000,8.23545,8.23545,8.20798,8.23545,189443.77092487,0
+BWG.US,D,20140516,000000,8.2269,8.23942,8.22253,8.23545,68475.872529603,0
+BWG.US,D,20140519,000000,8.23942,8.28259,8.23942,8.27042,112132.6495954,0
+BWG.US,D,20140520,000000,8.28259,8.31496,8.25836,8.27042,223328.7498852,0
+BWG.US,D,20140521,000000,8.29223,8.29668,8.23942,8.28787,174447.1269812,0
+BWG.US,D,20140522,000000,8.30633,8.30633,8.25836,8.30633,148413.42729714,0
+BWG.US,D,20140523,000000,8.2784,8.31078,8.27042,8.27042,154510.1585073,0
+BWG.US,D,20140527,000000,8.27664,8.28787,8.27042,8.2784,137679.21431268,0
+BWG.US,D,20140528,000000,8.28259,8.28259,8.2541,8.27664,107213.87970972,0
+BWG.US,D,20140529,000000,8.28787,8.31579,8.2784,8.29223,150116.24421638,0
+BWG.US,D,20140530,000000,8.30196,8.30633,8.27042,8.27042,183903.14954402,0
+BWG.US,D,20140602,000000,8.28259,8.28787,8.24352,8.24352,119978.54021056,0
+BWG.US,D,20140603,000000,8.24352,8.2541,8.1794,8.1794,147576.02935649,0
+BWG.US,D,20140604,000000,8.1691,8.1691,8.10693,8.12587,172497.50938191,0
+BWG.US,D,20140605,000000,8.11973,8.15018,8.08568,8.1434,504834.5631354,0
+BWG.US,D,20140606,000000,8.16482,8.20436,8.16482,8.19851,280700.74727636,0
+BWG.US,D,20140609,000000,8.23545,8.28259,8.19851,8.2269,239312.59654915,0
+BWG.US,D,20140610,000000,8.21642,8.24352,8.21642,8.23099,167941.93525685,0
+BWG.US,D,20140611,000000,8.23099,8.2541,8.2269,8.23099,118553.77820599,0
+BWG.US,D,20140612,000000,8.23942,8.25066,8.2269,8.25066,142302.68556804,0
+BWG.US,D,20140613,000000,8.25066,8.31579,8.25066,8.31579,240071.32003722,0
+BWG.US,D,20140616,000000,8.28787,8.33695,8.28259,8.33695,264978.78954367,0
+BWG.US,D,20140617,000000,8.33695,8.37026,8.29668,8.35013,415363.38908464,0
+BWG.US,D,20140618,000000,8.3544,8.3633,8.30354,8.34744,162505.85390207,0
+BWG.US,D,20140619,000000,8.38426,8.39208,8.33843,8.39208,266763.51411217,0
+BWG.US,D,20140620,000000,8.39208,8.40274,8.34744,8.3798,140505.02821281,0
+BWG.US,D,20140623,000000,8.37647,8.4187,8.37647,8.40274,158762.88987646,0
+BWG.US,D,20140624,000000,8.46638,8.46991,8.38788,8.4381,183810.46457248,0
+BWG.US,D,20140625,000000,8.4187,8.4381,8.38788,8.4381,182304.87265087,0
+BWG.US,D,20140626,000000,8.46184,8.49034,8.44348,8.49034,127599.18479019,0
+BWG.US,D,20140627,000000,8.49034,8.49395,8.41508,8.45739,196708.76386949,0
+BWG.US,D,20140630,000000,8.48504,8.48504,8.45209,8.47437,162827.01810584,0
+BWG.US,D,20140701,000000,8.49034,8.49034,8.4381,8.48151,133133.33977769,0
+BWG.US,D,20140702,000000,8.46184,8.46184,8.3633,8.3798,191261.90519242,0
+BWG.US,D,20140703,000000,8.39208,8.39208,8.31858,8.34744,127469.85692291,0
+BWG.US,D,20140707,000000,8.34744,8.40896,8.28426,8.33343,210024.1455385,0
+BWG.US,D,20140708,000000,8.33843,8.39208,8.33843,8.36674,165583.8571434,0
+BWG.US,D,20140709,000000,8.38788,8.38788,8.31403,8.37203,172439.31184162,0
+BWG.US,D,20140710,000000,8.31403,8.33843,8.27303,8.32991,188308.91888945,0
+BWG.US,D,20140711,000000,8.30912,8.33343,8.27664,8.33343,220277.68994956,0
+BWG.US,D,20140714,000000,8.35885,8.39561,8.30912,8.38426,179986.6706298,0
+BWG.US,D,20140715,000000,8.39561,8.3993,8.3798,8.39561,249890.53836067,0
+BWG.US,D,20140716,000000,8.36488,8.501,8.36143,8.48059,305188.97894637,0
+BWG.US,D,20140717,000000,8.45478,8.48235,8.37462,8.37833,161035.82714396,0
+BWG.US,D,20140718,000000,8.37026,8.45478,8.36143,8.41787,77958.838398121,0
+BWG.US,D,20140721,000000,8.44089,8.45925,8.41787,8.43634,119766.22696177,0
+BWG.US,D,20140722,000000,8.47159,8.54944,8.47159,8.50907,201332.23512486,0
+BWG.US,D,20140723,000000,8.52086,8.57727,8.52086,8.56288,132045.90796029,0
+BWG.US,D,20140724,000000,8.56742,8.57272,8.52086,8.55489,114607.1227894,0
+BWG.US,D,20140725,000000,8.55489,8.55489,8.501,8.52086,84939.310034713,0
+BWG.US,D,20140728,000000,8.52428,8.53412,8.50907,8.51436,41754.579684505,0
+BWG.US,D,20140729,000000,8.49126,8.52977,8.48857,8.48857,130852.85838459,0
+BWG.US,D,20140730,000000,8.52086,8.52086,8.42129,8.46452,325391.06954818,0
+BWG.US,D,20140731,000000,8.4302,8.4302,8.26531,8.27488,346291.53063333,0
+BWG.US,D,20140801,000000,8.26968,8.29075,8.21308,8.24714,125007.2387834,0
+BWG.US,D,20140804,000000,8.21308,8.22597,8.12121,8.16204,136065.84916831,0
+BWG.US,D,20140805,000000,8.18644,8.22597,8.12121,8.15629,169109.1192591,0
+BWG.US,D,20140806,000000,8.09403,8.16741,8.09004,8.15286,77348.841957435,0
+BWG.US,D,20140807,000000,8.20436,8.2295,8.13476,8.21308,112679.05983466,0
+BWG.US,D,20140808,000000,8.2295,8.2295,8.18106,8.21911,89466.863121842,0
+BWG.US,D,20140811,000000,8.27488,8.32126,8.25659,8.32126,134616.29932253,0
+BWG.US,D,20140812,000000,8.32628,8.36488,8.32126,8.32126,111427.8127187,0
+BWG.US,D,20140813,000000,8.37462,8.38695,8.29595,8.34483,120477.53023182,0
+BWG.US,D,20140814,000000,8.39477,8.39477,8.34483,8.37462,112943.10423036,0
+BWG.US,D,20140815,000000,8.38695,8.40627,8.30021,8.32628,90796.784690401,0
+BWG.US,D,20140818,000000,8.33603,8.43634,8.33603,8.38695,142669.11452535,0
+BWG.US,D,20140819,000000,8.41787,8.501,8.41787,8.48857,246075.36627581,0
+BWG.US,D,20140820,000000,8.50276,8.53785,8.45739,8.49034,145134.96586153,0
+BWG.US,D,20140821,000000,8.53785,8.55305,8.48597,8.52428,147354.01651766,0
+BWG.US,D,20140822,000000,8.51788,8.51788,8.45209,8.45739,105367.72440427,0
+BWG.US,D,20140825,000000,8.4779,8.50814,8.47529,8.47529,96488.288583074,0
+BWG.US,D,20140826,000000,8.49748,8.56474,8.49748,8.56195,171047.9595361,0
+BWG.US,D,20140827,000000,8.61132,8.6592,8.56195,8.59053,222136.77804175,0
+BWG.US,D,20140828,000000,8.6168,8.64202,8.57458,8.59053,144960.37324069,0
+BWG.US,D,20140829,000000,8.62857,8.65205,8.59693,8.60686,128924.79542985,0
+BWG.US,D,20140902,000000,8.62857,8.6811,8.61132,8.61132,120352.51329344,0
+BWG.US,D,20140903,000000,8.6592,8.67016,8.61132,8.6168,191419.25409762,0
+BWG.US,D,20140904,000000,8.6592,8.67553,8.56474,8.58514,166449.27612198,0
+BWG.US,D,20140905,000000,8.61132,8.62041,8.56474,8.58514,112788.98852185,0
+BWG.US,D,20140908,000000,8.56474,8.60686,8.50276,8.51788,98032.678864878,0
+BWG.US,D,20140909,000000,8.47529,8.51156,8.46276,8.48151,170955.27456455,0
+BWG.US,D,20140910,000000,8.45739,8.5575,8.45209,8.46276,265513.34472843,0
+BWG.US,D,20140911,000000,8.45209,8.46638,8.42751,8.46276,116649.42536025,0
+BWG.US,D,20140912,000000,8.44348,8.49034,8.39838,8.40274,163271.0437835,0
+BWG.US,D,20140915,000000,8.37833,8.39838,8.26272,8.27748,116778.75322753,0
+BWG.US,D,20140916,000000,8.27748,8.37203,8.27748,8.36581,190038.67911437,0
+BWG.US,D,20140917,000000,8.43903,8.46369,8.37462,8.40896,221146.34212481,0
+BWG.US,D,20140918,000000,8.4187,8.4187,8.33695,8.40896,174342.58695513,0
+BWG.US,D,20140919,000000,8.46369,8.46991,8.41508,8.46369,148966.30392979,0
+BWG.US,D,20140922,000000,8.48765,8.48765,8.35885,8.38695,137531.56499753,0
+BWG.US,D,20140923,000000,8.38695,8.45209,8.28704,8.33343,192475.43168041,0
+BWG.US,D,20140924,000000,8.39132,8.3993,8.34651,8.37833,100428.47760629,0
+BWG.US,D,20140925,000000,8.40274,8.42492,8.25659,8.30104,141542.88434774,0
+BWG.US,D,20140926,000000,8.33343,8.33343,8.22512,8.26968,108381.06371197,0
+BWG.US,D,20140929,000000,8.19321,8.19321,8.11037,8.15018,183408.47045167,0
+BWG.US,D,20140930,000000,8.12994,8.12994,7.91254,7.97879,550661.89290709,0
+BWG.US,D,20141001,000000,8.00134,8.05487,7.91755,7.97879,440579.09000812,0
+BWG.US,D,20141002,000000,7.93241,8.01219,7.90503,7.97332,203790.54233545,0
+BWG.US,D,20141003,000000,7.97332,8.06406,7.97332,7.99309,200568.12297566,0
+BWG.US,D,20141006,000000,8.01655,8.09496,8.01655,8.0776,153029.35442692,0
+BWG.US,D,20141007,000000,8.06406,8.09496,8.03299,8.06833,152326.67301468,0
+BWG.US,D,20141008,000000,8.06081,8.13912,8.06081,8.1331,175372.8989645,0
+BWG.US,D,20141009,000000,8.15972,8.25234,8.12994,8.14777,189338.1531666,0
+BWG.US,D,20141010,000000,8.14777,8.19321,8.06406,8.15972,170509.09342243,0
+BWG.US,D,20141013,000000,8.18968,8.2295,8.06833,8.06833,221703.52968637,0
+BWG.US,D,20141014,000000,8.09256,8.15629,8.0776,8.08307,156646.22378193,0
+BWG.US,D,20141015,000000,8.06833,8.07177,7.99309,8.04913,236424.27417984,0
+BWG.US,D,20141016,000000,8.01655,8.10451,7.96682,8.04913,170586.6901428,0
+BWG.US,D,20141017,000000,8.10451,8.20083,8.03299,8.08307,151627.22479913,0
+BWG.US,D,20141020,000000,8.09932,8.13912,8.08736,8.1331,128685.53887538,0
+BWG.US,D,20141021,000000,8.16575,8.21308,8.16575,8.20083,135544.22677028,0
+BWG.US,D,20141022,000000,8.2295,8.26179,8.17003,8.2295,167251.10889914,0
+BWG.US,D,20141023,000000,8.25327,8.29223,8.22512,8.23379,141886.68092828,0
+BWG.US,D,20141024,000000,8.24714,8.30196,8.22512,8.25659,84626.76768878,0
+BWG.US,D,20141027,000000,8.25659,8.25659,8.13236,8.14777,211421.96423738,0
+BWG.US,D,20141028,000000,8.15629,8.23757,8.14935,8.17504,183349.19517916,0
+BWG.US,D,20141029,000000,8.21827,8.27748,8.1434,8.16482,111113.11490831,0
+BWG.US,D,20141030,000000,8.19321,8.23379,8.17504,8.22512,113772.95804543,0
+BWG.US,D,20141031,000000,8.26531,8.26531,8.17504,8.2295,120437.6541394,0
+BWG.US,D,20141103,000000,8.23379,8.26531,8.20083,8.25659,112429.02595791,0
+BWG.US,D,20141104,000000,8.24185,8.24185,8.16482,8.18968,89818.203827959,0
+BWG.US,D,20141105,000000,8.20083,8.2295,8.20083,8.21827,85106.358529954,0
+BWG.US,D,20141106,000000,8.20436,8.21827,8.15629,8.1794,122656.70479554,0
+BWG.US,D,20141107,000000,8.19321,8.20436,8.12994,8.1434,134006.30288183,0
+BWG.US,D,20141110,000000,8.13829,8.17003,8.11807,8.13829,131559.85072574,0
+BWG.US,D,20141111,000000,8.12994,8.20083,8.12994,8.15898,183806.15364356,0
+BWG.US,D,20141112,000000,8.17504,8.19321,8.16482,8.18968,170194.39561205,0
+BWG.US,D,20141113,000000,8.20881,8.20881,8.13829,8.14935,106219.13286388,0
+BWG.US,D,20141114,000000,8.1434,8.18968,8.1434,8.17504,200292.22352544,0
+BWG.US,D,20141117,000000,8.18552,8.20881,8.10944,8.124,225157.66147505,0
+BWG.US,D,20141118,000000,8.15898,8.16482,8.08131,8.124,143729.60303707,0
+BWG.US,D,20141119,000000,8.14935,8.22597,8.11473,8.22597,196870.42370361,0
+BWG.US,D,20141120,000000,8.17588,8.27042,8.17588,8.26365,223491.48745154,0
+BWG.US,D,20141121,000000,8.30912,8.33083,8.23757,8.33083,380051.4926553,0
+BWG.US,D,20141124,000000,8.32536,8.37833,8.27042,8.27042,227485.56308612,0
+BWG.US,D,20141125,000000,8.33083,8.36488,8.27042,8.31403,219011.35458242,0
+BWG.US,D,20141126,000000,8.36143,8.41787,8.30354,8.39838,247812.67062632,0
+BWG.US,D,20141128,000000,8.46991,8.51342,8.37462,8.49126,114433.60790081,0
+BWG.US,D,20141201,000000,8.47873,8.6168,8.26365,8.26624,145954.04235433,0
+BWG.US,D,20141202,000000,8.27664,8.39838,8.25836,8.27664,174150.75061866,0
+BWG.US,D,20141203,000000,8.27932,8.31858,8.26365,8.27664,130202.98585151,0
+BWG.US,D,20141204,000000,8.26624,8.29845,8.14935,8.20436,216032.50270601,0
+BWG.US,D,20141205,000000,8.21308,8.21308,8.07094,8.09089,180281.96926011,0
+BWG.US,D,20141208,000000,8.09089,8.124,7.97628,8.01052,199808.32175537,0
+BWG.US,D,20141209,000000,8.01052,8.05311,7.90084,7.93852,179170.8273337,0
+BWG.US,D,20141210,000000,7.76454,7.96682,7.76037,7.89686,347536.31135592,0
+BWG.US,D,20141211,000000,7.88266,7.92257,7.81929,7.84573,258708.54344491,0
+BWG.US,D,20141212,000000,7.76037,7.83136,7.68643,7.69587,285367.32782081,0
+BWG.US,D,20141215,000000,7.69587,7.84008,7.61154,7.6671,389448.23994563,0
+BWG.US,D,20141216,000000,7.6671,7.73643,7.47782,7.53747,419949.13971205,0
+BWG.US,D,20141217,000000,7.5736,7.95996,7.53747,7.91096,384248.18194863,0
+BWG.US,D,20141218,000000,7.91096,8.07602,7.82495,7.94845,582591.86560701,0
+BWG.US,D,20141219,000000,7.87728,7.96515,7.82902,7.88433,235277.56708992,0
+BWG.US,D,20141222,000000,7.86384,7.94845,7.84927,7.94845,205977.26102476,0
+BWG.US,D,20141223,000000,7.94845,8.00227,7.86384,7.96774,251723.76087939,0
+BWG.US,D,20141224,000000,7.98435,8.03632,7.86735,8.03632,188126.78214304,0
+BWG.US,D,20141226,000000,8.03632,8.03632,7.8884,7.98435,218885.25991182,0
+BWG.US,D,20141229,000000,7.93675,8.02249,7.84927,8.02249,279126.18049218,0
+BWG.US,D,20141230,000000,7.99392,7.99392,7.84239,7.94845,274595.39420838,0
+BWG.US,D,20141231,000000,7.94845,8.08021,7.90429,8.06665,456632.98926684,0
+BWG.US,D,20150102,000000,8.09089,8.15629,8.01811,8.08021,289558.62845301,0
+BWG.US,D,20150105,000000,8.07602,8.08568,7.91672,7.98889,390287.79335072,0
+BWG.US,D,20150106,000000,7.98889,8.01396,7.92081,7.98889,193452.93481065,0
+BWG.US,D,20150107,000000,8.07602,8.15629,7.96515,8.05822,434686.05018893,0
+BWG.US,D,20150108,000000,8.09089,8.19414,8.05219,8.16575,243900.50264101,0
+BWG.US,D,20150109,000000,8.19145,8.19145,8.07602,8.124,241119.95349443,0
+BWG.US,D,20150112,000000,8.13236,8.18033,8.08021,8.16046,106051.00663641,0
+BWG.US,D,20150113,000000,8.19145,8.23545,8.10944,8.11473,217394.75624138,0
+BWG.US,D,20150114,000000,8.02863,8.15629,7.98435,8.13829,278299.5598738,0
+BWG.US,D,20150115,000000,8.2269,8.23942,8.13236,8.19414,195287.2350616,0
+BWG.US,D,20150116,000000,8.214,8.23545,8.14777,8.23545,127910.64940391,0
+BWG.US,D,20150120,000000,8.27303,8.30446,8.124,8.20529,258040.34946393,0
+BWG.US,D,20150121,000000,8.25576,8.3054,8.19414,8.26448,221258.42627646,0
+BWG.US,D,20150122,000000,8.3054,8.3377,8.25576,8.32898,145661.97692071,0
+BWG.US,D,20150123,000000,8.29075,8.38603,8.29075,8.36767,95224.108680385,0
+BWG.US,D,20150126,000000,8.41248,8.42316,8.32898,8.33343,232001.26111877,0
+BWG.US,D,20150127,000000,8.32293,8.38974,8.32293,8.38603,194548.98848587,0
+BWG.US,D,20150128,000000,8.44348,8.48151,8.38073,8.4381,113692.12812838,0
+BWG.US,D,20150129,000000,8.47529,8.47529,8.3377,8.42751,159169.19492617,0
+BWG.US,D,20150130,000000,8.41248,8.4381,8.37286,8.42316,119035.52451163,0
+BWG.US,D,20150202,000000,8.4381,8.49665,8.38974,8.45209,111015.04127561,0
+BWG.US,D,20150203,000000,8.42751,8.50555,8.41787,8.49665,124909.16515071,0
+BWG.US,D,20150204,000000,8.46991,8.501,8.41787,8.46276,106091.96046106,0
+BWG.US,D,20150205,000000,8.47873,8.48765,8.41248,8.48765,163615.91809625,0
+BWG.US,D,20150206,000000,8.46276,8.46991,8.31579,8.34206,187248.43037775,0
+BWG.US,D,20150209,000000,8.3377,8.37286,8.25066,8.32293,200075.59934775,0
+BWG.US,D,20150210,000000,8.32898,8.32898,8.26811,8.32293,170795.77019491,0
+BWG.US,D,20150211,000000,8.26811,8.31078,8.20965,8.214,205389.89696085,0
+BWG.US,D,20150212,000000,8.23545,8.26011,8.19414,8.2269,125265.89451796,0
+BWG.US,D,20150213,000000,8.22077,8.26011,8.22077,8.24445,104640.2551508,0
+BWG.US,D,20150217,000000,8.23942,8.23942,8.02741,8.05654,389312.44568496,0
+BWG.US,D,20150218,000000,8.11473,8.19238,8.09681,8.17681,152732.97806439,0
+BWG.US,D,20150219,000000,8.20715,8.21131,8.19238,8.19238,110460.00917852,0
+BWG.US,D,20150220,000000,8.21642,8.26179,8.17681,8.26179,128712.48218106,0
+BWG.US,D,20150223,000000,8.26179,8.26968,8.20259,8.20715,106692.25731169,0
+BWG.US,D,20150224,000000,8.19238,8.33083,8.19238,8.32536,134128.08662353,0
+BWG.US,D,20150225,000000,8.33083,8.37462,8.30819,8.33519,99399.243329166,0
+BWG.US,D,20150226,000000,8.3132,8.40989,8.29316,8.36143,334738.24115606,0
+BWG.US,D,20150227,000000,8.39132,8.39132,8.32536,8.37833,115655.75624662,0
+BWG.US,D,20150302,000000,8.44089,8.44089,8.33519,8.37833,94853.368794174,0
+BWG.US,D,20150303,000000,8.31858,8.37119,8.28787,8.37119,111783.46435372,0
+BWG.US,D,20150304,000000,8.30819,8.30819,8.20715,8.20715,259053.41775765,0
+BWG.US,D,20150305,000000,8.21642,8.26179,8.18719,8.21131,162371.13737366,0
+BWG.US,D,20150306,000000,8.20715,8.20715,8.06582,8.11807,248446.377176,0
+BWG.US,D,20150309,000000,7.98139,8.02741,7.91838,7.95262,365730.58681817,0
+BWG.US,D,20150310,000000,7.92257,7.9493,7.86384,7.91254,167054.96163375,0
+BWG.US,D,20150311,000000,7.88266,7.93324,7.86799,7.89018,143601.352902,0
+BWG.US,D,20150312,000000,7.92831,8.00821,7.91254,7.93852,135033.38169452,0
+BWG.US,D,20150313,000000,7.91838,7.91838,7.82236,7.83219,91996.300659449,0
+BWG.US,D,20150316,000000,7.84332,7.86799,7.76129,7.82495,116271.14134845,0
+BWG.US,D,20150317,000000,7.80194,7.80194,7.69514,7.73643,276590.2765612,0
+BWG.US,D,20150318,000000,7.76454,7.88266,7.70962,7.82236,153946.50455241,0
+BWG.US,D,20150319,000000,7.83052,7.86799,7.76454,7.79711,108229.10346791,0
+BWG.US,D,20150320,000000,7.82236,7.89093,7.79711,7.87792,199847.12011555,0
+BWG.US,D,20150323,000000,7.90845,7.95013,7.90177,7.94083,245594.69770242,0
+BWG.US,D,20150324,000000,7.92423,8.0776,7.92423,7.98362,289899.19183683,0
+BWG.US,D,20150325,000000,8.01396,8.09588,8.01052,8.06833,298803.41549928,0
+BWG.US,D,20150326,000000,8.00486,8.02398,7.98362,8.00486,168720.05792502,0
+BWG.US,D,20150327,000000,8.01052,8.01904,7.98362,7.99392,237702.46460148,0
+BWG.US,D,20150330,000000,7.99789,8.01396,7.95922,7.97963,120565.90427448,0
+BWG.US,D,20150331,000000,7.95496,8.0303,7.87302,7.87302,223213.43253689,0
+BWG.US,D,20150401,000000,7.83052,8.00486,7.83052,7.93509,359488.36175732,0
+BWG.US,D,20150402,000000,7.90845,7.98362,7.90845,7.96682,339859.62470044,0
+BWG.US,D,20150406,000000,7.97963,8.06833,7.97963,8.05395,227985.63083962,0
+BWG.US,D,20150407,000000,8.0482,8.15898,8.03799,8.10693,153858.13050976,0
+BWG.US,D,20150408,000000,8.10693,8.18033,8.10181,8.10693,255297.52094531,0
+BWG.US,D,20150409,000000,8.12743,8.18644,8.12743,8.14161,139624.52098304,0
+BWG.US,D,20150410,000000,8.13078,8.13663,8.06406,8.08307,186111.42287789,0
+BWG.US,D,20150413,000000,8.07177,8.10693,8.0303,8.06406,153751.43501925,0
+BWG.US,D,20150414,000000,8.043,8.0482,7.98362,8.03799,214638.99493603,0
+BWG.US,D,20150415,000000,8.05395,8.12808,8.02398,8.10768,147606.20585885,0
+BWG.US,D,20150416,000000,8.10768,8.14255,8.09588,8.11297,113847.32156913,0
+BWG.US,D,20150417,000000,8.09588,8.11297,8.03799,8.084,239616.51703727,0
+BWG.US,D,20150420,000000,8.07852,8.11629,8.05395,8.07852,168974.40273068,0
+BWG.US,D,20150421,000000,8.07852,8.12307,8.0726,8.11629,98101.653727428,0
+BWG.US,D,20150422,000000,8.11629,8.12808,8.0726,8.11297,108695.76152236,0
+BWG.US,D,20150423,000000,8.10274,8.11297,8.07852,8.11297,159347.02074368,0
+BWG.US,D,20150424,000000,8.10768,8.12808,8.10274,8.11629,151682.18914272,0
+BWG.US,D,20150427,000000,8.11629,8.12307,8.07852,8.07852,222357.71314835,0
+BWG.US,D,20150428,000000,8.084,8.12808,8.07852,8.11297,154525.2467585,0
+BWG.US,D,20150429,000000,8.11297,8.12808,8.09588,8.12307,166164.75481395,0
+BWG.US,D,20150430,000000,8.09588,8.14255,8.07852,8.12307,170382.99875183,0
+BWG.US,D,20150501,000000,8.11297,8.13162,8.09403,8.09403,119604.56712766,0
+BWG.US,D,20150504,000000,8.084,8.10274,7.98287,8.00134,172782.03068993,0
+BWG.US,D,20150505,000000,7.98287,8.02398,7.91254,7.98889,276139.78449017,0
+BWG.US,D,20150506,000000,8.01052,8.01904,7.92922,7.95013,134791.96967558,0
+BWG.US,D,20150507,000000,7.92922,7.92922,7.83674,7.87728,197887.80292621,0
+BWG.US,D,20150508,000000,7.92331,7.92922,7.84927,7.85409,125825.23754398,0
+BWG.US,D,20150511,000000,7.85909,7.91913,7.85909,7.8859,152513.12069002,0
+BWG.US,D,20150512,000000,7.83674,7.87143,7.77754,7.83219,143038.77667933,0
+BWG.US,D,20150513,000000,7.83219,8.01904,7.82402,7.98889,300423.24703699,0
+BWG.US,D,20150514,000000,7.99706,8.06406,7.92922,7.96682,152319.1288891,0
+BWG.US,D,20150515,000000,7.96682,8.00134,7.93417,7.99392,95683.222609238,0
+BWG.US,D,20150518,000000,7.99392,8.05395,7.98889,8.05395,72742.61441771,0
+BWG.US,D,20150519,000000,8.00134,8.00486,7.95922,7.97879,121369.89251608,0
+BWG.US,D,20150520,000000,7.97249,8.01904,7.93324,7.94576,194277.39996457,0
+BWG.US,D,20150521,000000,7.93324,7.98889,7.89603,7.89603,195075.99954503,0
+BWG.US,D,20150522,000000,7.89603,7.93324,7.8859,7.90586,162226.72125518,0
+BWG.US,D,20150526,000000,7.87728,7.93852,7.84833,7.86318,157004.03088142,0
+BWG.US,D,20150527,000000,7.84155,7.86318,7.77532,7.8524,233492.84252142,0
+BWG.US,D,20150528,000000,7.80778,7.83219,7.78079,7.81252,141547.19527666,0
+BWG.US,D,20150529,000000,7.79868,7.83598,7.7857,7.7857,152666.15866631,0
+BWG.US,D,20150601,000000,7.7921,7.82736,7.7857,7.80278,109528.84853409,0
+BWG.US,D,20150602,000000,7.78079,7.79868,7.75388,7.75814,176614.44649041,0
+BWG.US,D,20150603,000000,7.73077,7.75388,7.59242,7.59242,266336.73215013,0
+BWG.US,D,20150604,000000,7.59242,7.6404,7.53444,7.54408,124406.94193278,0
+BWG.US,D,20150605,000000,7.50289,7.54408,7.41558,7.43385,181939.52142577,0
+BWG.US,D,20150608,000000,7.42845,7.48877,7.35989,7.39524,158249.88933623,0
+BWG.US,D,20150609,000000,7.41919,7.46522,7.33846,7.34468,266757.0477188,0
+BWG.US,D,20150610,000000,7.40527,7.56543,7.35628,7.47218,316171.07034313,0
+BWG.US,D,20150611,000000,7.45862,7.51076,7.3844,7.49268,304339.72595121,0
+BWG.US,D,20150612,000000,7.46522,7.51643,7.44174,7.45343,124806.78058911,0
+BWG.US,D,20150615,000000,7.47218,7.47218,7.40992,7.45862,207017.27262417,0
+BWG.US,D,20150616,000000,7.45343,7.49268,7.41919,7.48245,227314.20366198,0
+BWG.US,D,20150617,000000,7.44628,7.54008,7.42206,7.52181,286075.39789419,0
+BWG.US,D,20150618,000000,7.53137,7.5631,7.51717,7.53137,343906.50921417,0
+BWG.US,D,20150619,000000,7.48245,7.55095,7.47144,7.47144,176576.72586244,0
+BWG.US,D,20150622,000000,7.50289,7.55095,7.48245,7.51717,291469.4476921,0
+BWG.US,D,20150623,000000,7.52822,7.67028,7.49899,7.65896,309734.85348136,0
+BWG.US,D,20150624,000000,7.65274,7.67028,7.55763,7.5736,257735.3512436,0
+BWG.US,D,20150625,000000,7.60048,7.61933,7.48877,7.50614,241925.01946826,0
+BWG.US,D,20150626,000000,7.51717,7.54008,7.45186,7.53508,330986.6552726,0
+BWG.US,D,20150629,000000,7.46522,7.50289,7.26312,7.28233,542063.74519724,0
+BWG.US,D,20150630,000000,7.29198,7.39757,7.29198,7.38207,187649.34676633,0
+BWG.US,D,20150701,000000,7.40239,7.42762,7.33921,7.36714,255993.73596418,0
+BWG.US,D,20150702,000000,7.36073,7.41834,7.30877,7.39293,320961.59009373,0
+BWG.US,D,20150706,000000,7.3355,7.38207,7.28233,7.34551,264674.86905556,0
+BWG.US,D,20150707,000000,7.34551,7.34551,7.30349,7.33032,125303.61514592,0
+BWG.US,D,20150708,000000,7.22601,7.32269,7.20031,7.2981,332138.75102367,0
+BWG.US,D,20150709,000000,7.3572,7.41834,7.33921,7.38207,162308.62890446,0
+BWG.US,D,20150710,000000,7.40777,7.44091,7.38207,7.39293,99470.373656172,0
+BWG.US,D,20150713,000000,7.38744,7.46522,7.38744,7.45186,87520.478719234,0
+BWG.US,D,20150714,000000,7.45186,7.47144,7.43208,7.43208,78575.301232169,0
+BWG.US,D,20150715,000000,7.43208,7.44628,7.40239,7.42762,138373.27386708,0
+BWG.US,D,20150716,000000,7.40777,7.45807,7.39293,7.44091,144569.15644216,0
+BWG.US,D,20150717,000000,7.44091,7.47707,7.36073,7.3727,200674.81846617,0
+BWG.US,D,20150720,000000,7.39293,7.39293,7.25273,7.27166,180234.5490421,0
+BWG.US,D,20150721,000000,7.25273,7.29198,7.20031,7.25273,108341.18761955,0
+BWG.US,D,20150722,000000,7.27677,7.31508,7.25803,7.27166,194415.34968967,0
+BWG.US,D,20150723,000000,7.25273,7.28836,7.18455,7.19492,94341.44598618,0
+BWG.US,D,20150724,000000,7.17403,7.20031,7.09137,7.11153,141324.1047056,0
+BWG.US,D,20150727,000000,7.06345,7.10084,6.94329,6.95915,162325.87262011,0
+BWG.US,D,20150728,000000,6.96509,7.11588,6.96509,7.11153,139029.61279354,0
+BWG.US,D,20150729,000000,7.05817,7.09137,7.01556,7.02976,193648.00434379,0
+BWG.US,D,20150730,000000,7.02002,7.09666,7.02002,7.06956,73334.28941053,0
+BWG.US,D,20150731,000000,7.10548,7.1567,7.0408,7.08079,222677.79961988,0
+BWG.US,D,20150803,000000,7.07616,7.14555,7.05817,7.07616,260781.02251811,0
+BWG.US,D,20150804,000000,7.05817,7.11588,7.05817,7.08079,88423.61832576,0
+BWG.US,D,20150805,000000,7.06345,7.15215,7.02002,7.02976,163096.45116266,0
+BWG.US,D,20150806,000000,7.02458,7.06345,6.96509,6.9816,239265.17633115,0
+BWG.US,D,20150807,000000,6.97104,6.99173,6.90515,6.94329,121461.4997554,0
+BWG.US,D,20150810,000000,6.94329,7.02976,6.94329,7.01157,150105.46689411,0
+BWG.US,D,20150811,000000,6.90914,7.01556,6.89429,6.94329,73908.720687713,0
+BWG.US,D,20150812,000000,6.92714,6.9816,6.92714,6.9816,123171.86080022,0
+BWG.US,D,20150813,000000,6.9816,6.9816,6.95366,6.97104,95870.748016799,0
+BWG.US,D,20150814,000000,6.97104,7.00592,6.95915,6.99757,118978.40470357,0
+BWG.US,D,20150817,000000,6.95366,7.00147,6.90914,6.94875,123953.21666506,0
+BWG.US,D,20150818,000000,6.94329,7.00592,6.84873,6.95366,124331.50067686,0
+BWG.US,D,20150819,000000,6.90848,7.00147,6.89948,6.91553,153744.9686259,0
+BWG.US,D,20150820,000000,6.80456,6.89429,6.7849,6.89133,194595.33097164,0
+BWG.US,D,20150821,000000,6.8531,6.87749,6.74741,6.76515,187781.90783029,0
+BWG.US,D,20150824,000000,6.47973,6.63672,6.39407,6.51879,234594.28485778,0
+BWG.US,D,20150825,000000,6.62483,6.69433,6.57333,6.62012,136157.45640764,0
+BWG.US,D,20150826,000000,6.63672,6.63672,6.53048,6.62012,204430.71527851,0
+BWG.US,D,20150827,000000,6.62483,6.68339,6.59384,6.63672,268721.75356929,0
+BWG.US,D,20150828,000000,6.63672,6.82693,6.60767,6.82154,456319.36918869,0
+BWG.US,D,20150831,000000,6.7372,6.82154,6.69833,6.7425,114981.0958723,0
+BWG.US,D,20150901,000000,6.57333,6.70333,6.57333,6.69433,128973.29338008,0
+BWG.US,D,20150902,000000,6.70333,6.70333,6.59727,6.63672,112328.79686078,0
+BWG.US,D,20150903,000000,6.62976,6.66481,6.61399,6.66481,95690.76673483,0
+BWG.US,D,20150904,000000,6.65898,6.65898,6.48398,6.4878,159609.98740716,0
+BWG.US,D,20150908,000000,6.52436,6.55942,6.46338,6.47973,254349.11658525,0
+BWG.US,D,20150909,000000,6.47973,6.5699,6.47973,6.53048,120841.80372466,0
+BWG.US,D,20150910,000000,6.5353,6.54792,6.50729,6.53048,58223.405850753,0
+BWG.US,D,20150911,000000,6.45262,6.53048,6.45262,6.50097,100228.019412,0
+BWG.US,D,20150914,000000,6.46338,6.4878,6.45262,6.46719,84721.608124787,0
+BWG.US,D,20150915,000000,6.43109,6.49318,6.37357,6.40548,149590.31088943,0
+BWG.US,D,20150916,000000,6.39407,6.45262,6.28773,6.37877,307134.28561675,0
+BWG.US,D,20150917,000000,6.35103,6.53168,6.33943,6.52499,151286.66141528,0
+BWG.US,D,20150918,000000,6.49382,6.60416,6.48928,6.50171,181646.37825994,0
+BWG.US,D,20150921,000000,6.50171,6.57233,6.50171,6.53716,81381.715952207,0
+BWG.US,D,20150922,000000,6.46784,6.51999,6.44112,6.46338,166315.63732577,0
+BWG.US,D,20150923,000000,6.44817,6.49382,6.38396,6.41152,96545.408391124,0
+BWG.US,D,20150924,000000,6.31539,6.43109,6.28773,6.42431,142089.29458702,0
+BWG.US,D,20150925,000000,6.41152,6.46784,6.30258,6.34481,130392.6667235,0
+BWG.US,D,20150928,000000,6.34481,6.38953,6.18002,6.20312,158674.51583383,0
+BWG.US,D,20150929,000000,6.16832,6.26538,6.06023,6.25954,250878.81881315,0
+BWG.US,D,20150930,000000,6.25954,6.31037,6.12509,6.20713,168182.26954356,0
+BWG.US,D,20151001,000000,6.19124,6.24914,6.18002,6.20312,111130.35862394,0
+BWG.US,D,20151002,000000,6.14595,6.25954,6.14595,6.25388,178848.58539773,0
+BWG.US,D,20151005,000000,6.25388,6.48556,6.25388,6.48556,258331.33716531,0
+BWG.US,D,20151006,000000,6.48928,6.59802,6.45262,6.56172,135064.63592909,0
+BWG.US,D,20151007,000000,6.5443,6.65629,6.5443,6.62725,135259.70546227,0
+BWG.US,D,20151008,000000,6.59802,6.86394,6.59802,6.79705,390436.5203981,0
+BWG.US,D,20151009,000000,6.81571,6.90432,6.81571,6.87054,124032.96884986,0
+BWG.US,D,20151012,000000,6.90848,7.05455,6.87695,6.99757,306360.47387751,0
+BWG.US,D,20151013,000000,6.95998,7.0216,6.87054,6.94384,460405.05206261,0
+BWG.US,D,20151014,000000,6.92083,7.03264,6.78331,6.86394,472935.84467009,0
+BWG.US,D,20151015,000000,6.88185,6.94875,6.86394,6.92083,324769.218053,0
+BWG.US,D,20151016,000000,6.93122,6.97661,6.92083,6.95998,99716.09660401,0
+BWG.US,D,20151019,000000,6.95442,7.05455,6.91553,7.04312,234142.71505453,0
+BWG.US,D,20151020,000000,7.00147,7.0408,6.97661,7.0216,131826.05058589,0
+BWG.US,D,20151021,000000,6.9816,6.99757,6.91953,6.92649,90950.900398914,0
+BWG.US,D,20151022,000000,6.93057,6.94329,6.85662,6.90848,167446.17843228,0
+BWG.US,D,20151023,000000,6.93549,6.93549,6.86246,6.89077,115210.65283673,0
+BWG.US,D,20151026,000000,6.87991,6.94329,6.81792,6.8236,105767.56306063,0
+BWG.US,D,20151027,000000,6.83936,6.89865,6.80726,6.87509,115764.60720158,0
+BWG.US,D,20151028,000000,6.87991,6.87991,6.8286,6.86246,92433.859943757,0
+BWG.US,D,20151029,000000,6.87509,6.87991,6.76624,6.81347,62785.446369156,0
+BWG.US,D,20151030,000000,6.83936,6.83936,6.7489,6.78202,140399.41045452,0
+BWG.US,D,20151102,000000,6.79158,6.85662,6.77655,6.84446,144536.82447535,0
+BWG.US,D,20151103,000000,6.81792,6.87509,6.78629,6.87509,68722.673209668,0
+BWG.US,D,20151104,000000,6.88603,6.93057,6.87509,6.89356,98558.612191829,0
+BWG.US,D,20151105,000000,6.91406,6.91406,6.86823,6.90848,204119.2506648,0
+BWG.US,D,20151106,000000,6.87509,6.87991,6.76086,6.78202,84466.185586903,0
+BWG.US,D,20151109,000000,6.77089,6.77089,6.57278,6.57678,103041.97825763,0
+BWG.US,D,20151110,000000,6.61156,6.72031,6.46338,6.57278,111875.07159305,0
+BWG.US,D,20151111,000000,6.57278,6.61156,6.49382,6.55551,138925.07276751,0
+BWG.US,D,20151112,000000,6.54493,6.56249,6.50171,6.5493,82059.609523214,0
+BWG.US,D,20151113,000000,6.52074,6.58586,6.51468,6.51468,56682.248765632,0
+BWG.US,D,20151116,000000,6.50171,6.52074,6.44038,6.45828,147257.0206172,0
+BWG.US,D,20151117,000000,6.43591,6.52074,6.41682,6.42358,90205.109697582,0
+BWG.US,D,20151118,000000,6.46403,6.51619,6.43044,6.45262,191266.21612134,0
+BWG.US,D,20151119,000000,6.44752,6.583,6.44752,6.57845,318048.4798832,0
+BWG.US,D,20151120,000000,6.57333,6.60767,6.55766,6.57333,111022.5854012,0
+BWG.US,D,20151123,000000,6.55766,6.63104,6.55766,6.59384,132822.9528962,0
+BWG.US,D,20151124,000000,6.58773,6.61399,6.5095,6.5095,196285.21510414,0
+BWG.US,D,20151125,000000,6.50309,6.66129,6.49828,6.66129,162137.26948033,0
+BWG.US,D,20151127,000000,6.65499,6.70622,6.56461,6.56461,134289.74645764,0
+BWG.US,D,20151130,000000,6.57845,6.69136,6.57333,6.63104,272065.95667076,0
+BWG.US,D,20151201,000000,6.62567,6.71901,6.62567,6.70195,200544.41286666,0
+BWG.US,D,20151202,000000,6.66129,6.72355,6.65499,6.66129,196283.05963968,0
+BWG.US,D,20151203,000000,6.65499,6.70195,6.60767,6.62085,155057.64647881,0
+BWG.US,D,20151204,000000,6.60118,6.63104,6.56862,6.57845,86839.351951544,0
+BWG.US,D,20151207,000000,6.56461,6.56461,6.36019,6.41682,191451.58606444,0
+BWG.US,D,20151208,000000,6.38804,6.48008,6.38804,6.41682,122271.95439038,0
+BWG.US,D,20151209,000000,6.45262,6.48973,6.34277,6.37663,154995.13800963,0
+BWG.US,D,20151210,000000,6.35428,6.37663,6.30491,6.33069,246956.95123779,0
+BWG.US,D,20151211,000000,6.28959,6.28959,6.06312,6.12897,262715.55186622,0
+BWG.US,D,20151214,000000,6.15588,6.15588,5.98646,6.05725,320377.45922652,0
+BWG.US,D,20151215,000000,6.05725,6.21193,5.99295,6.19124,407259.92046717,0
+BWG.US,D,20151216,000000,6.24449,6.31483,6.20713,6.30213,247023.7706359,0
+BWG.US,D,20151217,000000,6.30213,6.37357,6.30213,6.31483,167885.89318105,0
+BWG.US,D,20151218,000000,6.34397,6.444,6.31483,6.39026,204830.55393485,0
+BWG.US,D,20151221,000000,6.39026,6.50097,6.38452,6.38452,189257.32324954,0
+BWG.US,D,20151222,000000,6.427,6.49318,6.37357,6.41365,185964.85129496,0
+BWG.US,D,20151223,000000,6.41365,6.57333,6.39407,6.444,221665.8090584,0
+BWG.US,D,20151224,000000,6.48335,6.55628,6.43759,6.48335,99889.611492616,0
+BWG.US,D,20151228,000000,6.47267,6.50097,6.40289,6.40808,261034.28959154,0
+BWG.US,D,20151229,000000,6.41365,6.53716,6.41365,6.50764,238626.08112032,0
+BWG.US,D,20151230,000000,6.45697,6.50764,6.43332,6.48704,156680.71121321,0
+BWG.US,D,20151231,000000,6.43332,6.47814,6.37357,6.39407,978406.26981963,0
+BWG.US,D,20160104,000000,6.35019,6.40289,6.31483,6.39945,216267.44833156,0
+BWG.US,D,20160105,000000,6.39945,6.41365,6.35019,6.39407,147859.47293229,0
+BWG.US,D,20160106,000000,6.36763,6.42051,6.33265,6.39407,174600.16495749,0
+BWG.US,D,20160107,000000,6.35594,6.36363,6.28467,6.32002,99078.079125414,0
+BWG.US,D,20160108,000000,6.33265,6.33265,6.22641,6.23198,209735.31330154,0
+BWG.US,D,20160111,000000,6.2382,6.2382,6.12833,6.1621,257974.60779808,0
+BWG.US,D,20160112,000000,6.1621,6.17362,6.0503,6.09753,223499.03157714,0
+BWG.US,D,20160113,000000,6.11813,6.17362,5.94137,5.94637,271838.55517079,0
+BWG.US,D,20160114,000000,5.94637,6.09215,5.94637,6.02505,216888.22209453,0
+BWG.US,D,20160115,000000,5.98413,5.98413,5.81954,5.91984,360188.88770508,0
+BWG.US,D,20160119,000000,5.94637,5.95835,5.8032,5.86955,335772.86409432,0
+BWG.US,D,20160120,000000,5.86955,5.86955,5.67386,5.74623,232851.59184614,0
+BWG.US,D,20160121,000000,5.77472,5.83057,5.71877,5.75198,256317.05563239,0
+BWG.US,D,20160122,000000,5.79662,5.84198,5.74623,5.84198,179054.43225314,0
+BWG.US,D,20160125,000000,5.83669,5.9204,5.81323,5.83057,160041.08029811,0
+BWG.US,D,20160126,000000,5.85265,5.94265,5.84735,5.91436,252422.13136272,0
+BWG.US,D,20160127,000000,5.90889,5.95426,5.88597,5.89145,232499.1734078,0
+BWG.US,D,20160128,000000,5.93728,6.03239,5.9033,6.03239,238973.11089753,0
+BWG.US,D,20160129,000000,6.08232,6.16572,6.05773,6.11051,164495.34759377,0
+BWG.US,D,20160201,000000,6.08232,6.21129,6.08232,6.21129,189127.99538225,0
+BWG.US,D,20160202,000000,6.2061,6.21129,6.09494,6.09494,165131.20960792,0
+BWG.US,D,20160203,000000,6.12657,6.24988,6.10105,6.21129,134144.25260694,0
+BWG.US,D,20160204,000000,6.24339,6.32002,6.21956,6.30213,115549.06075613,0
+BWG.US,D,20160205,000000,6.27253,6.30954,6.24988,6.27253,155184.81888164,0
+BWG.US,D,20160208,000000,6.25583,6.25583,6.14189,6.16572,67400.295766699,0
+BWG.US,D,20160209,000000,6.10532,6.1751,6.0219,6.0219,118913.74076993,0
+BWG.US,D,20160210,000000,6.053,6.12657,6.0219,6.0219,71549.564842025,0
+BWG.US,D,20160211,000000,5.97339,6.08232,5.97339,6.03239,99713.941139554,0
+BWG.US,D,20160212,000000,6.04741,6.15932,5.99817,6.11051,85938.367809474,0
+BWG.US,D,20160216,000000,6.15402,6.20164,6.09494,6.13176,236641.97608977,0
+BWG.US,D,20160217,000000,6.17879,6.24449,6.15402,6.15402,212391.923242,0
+BWG.US,D,20160218,000000,6.12657,6.28013,6.12147,6.17203,226638.46555543,0
+BWG.US,D,20160219,000000,6.12147,6.27448,6.12147,6.15999,220277.68994956,0
+BWG.US,D,20160222,000000,6.24449,6.30258,6.21266,6.24449,117150.57084596,0
+BWG.US,D,20160223,000000,6.27448,6.31168,6.21594,6.2382,250151.34955968,0
+BWG.US,D,20160224,000000,6.26342,6.28588,6.20713,6.25109,157647.43702115,0
+BWG.US,D,20160225,000000,6.269,6.37663,6.25109,6.35428,166725.17557219,0
+BWG.US,D,20160226,000000,6.43258,6.462,6.3229,6.37663,176921.6001752,0
+BWG.US,D,20160229,000000,6.38248,6.38804,6.30258,6.37663,200842.94469364,0
+BWG.US,D,20160301,000000,6.38248,6.54596,6.38248,6.47814,135891.25654749,0
+BWG.US,D,20160302,000000,6.462,6.47814,6.31669,6.40289,209791.35537738,0
+BWG.US,D,20160303,000000,6.40698,6.45697,6.37663,6.43258,169180.24958609,0
+BWG.US,D,20160304,000000,6.45013,6.57974,6.45013,6.56461,172174.1897137,0
+BWG.US,D,20160307,000000,6.51536,6.61111,6.51536,6.5741,147572.79615981,0
+BWG.US,D,20160308,000000,6.57974,6.64311,6.57974,6.62373,139285.03533144,0
+BWG.US,D,20160309,000000,6.65982,6.70705,6.64311,6.64311,214983.86924879,0
+BWG.US,D,20160310,000000,6.64311,6.70259,6.62976,6.67243,149399.55228519,0
+BWG.US,D,20160311,000000,6.6767,6.77849,6.6767,6.77849,203002.72007725,0
+BWG.US,D,20160314,000000,6.73229,6.89492,6.71659,6.83304,96289.985853241,0
+BWG.US,D,20160315,000000,6.80456,6.82227,6.69212,6.7372,285258.47686586,0
+BWG.US,D,20160316,000000,6.7372,6.82227,6.71298,6.78331,205285.3569348,0
+BWG.US,D,20160317,000000,6.84596,6.93057,6.84596,6.90256,247857.93537987,0
+BWG.US,D,20160318,000000,6.94329,7.04378,6.94329,7.04378,273530.59476775,0
+BWG.US,D,20160321,000000,6.99625,7.16504,6.98819,7.14788,335706.04469621,0
+BWG.US,D,20160322,000000,7.14074,7.15827,7.08153,7.12042,149019.11280894,0
+BWG.US,D,20160323,000000,7.13582,7.15354,7.04378,7.04378,168829.98661221,0
+BWG.US,D,20160324,000000,7.04378,7.04378,6.88854,6.97827,237637.80066785,0
+BWG.US,D,20160328,000000,7.0008,7.00592,6.88854,6.92482,94278.937516991,0
+BWG.US,D,20160329,000000,6.94329,6.97177,6.90256,6.96147,122479.95671025,0
+BWG.US,D,20160330,000000,6.98513,7.10335,6.98513,7.03868,86528.965070066,0
+BWG.US,D,20160331,000000,7.05044,7.0627,7.02772,7.05044,49461.442842338,0
+BWG.US,D,20160401,000000,7.01157,7.03868,6.99625,7.03868,78359.754786696,0
+BWG.US,D,20160404,000000,7.01632,7.08784,7.01157,7.03264,141352.1257435,0
+BWG.US,D,20160405,000000,7.00592,7.06883,6.99014,7.05694,176416.14376059,0
+BWG.US,D,20160406,000000,7.12968,7.20031,7.05694,7.10335,132708.7132801,0
+BWG.US,D,20160407,000000,7.05044,7.05694,6.90256,7.02772,147025.30818832,0
+BWG.US,D,20160408,000000,7.03264,7.09851,7.03264,7.05694,103266.14656092,0
+BWG.US,D,20160411,000000,7.0935,7.12042,7.03868,7.06883,72095.975081296,0
+BWG.US,D,20160412,000000,7.0935,7.14788,7.06883,7.11431,120804.08309671,0
+BWG.US,D,20160413,000000,7.14074,7.14074,7.07616,7.0935,158606.61870349,0
+BWG.US,D,20160414,000000,7.10335,7.24623,7.10335,7.12968,188675.34784677,0
+BWG.US,D,20160415,000000,7.12532,7.20643,7.10335,7.18303,138801.13356135,0
+BWG.US,D,20160418,000000,7.189,7.24623,7.18053,7.22675,57671.606950346,0
+BWG.US,D,20160419,000000,7.25803,7.26859,7.22675,7.25803,212936.17801681,0
+BWG.US,D,20160420,000000,7.21822,7.26312,7.20031,7.24623,216406.4757889,0
+BWG.US,D,20160421,000000,7.24623,7.2518,7.18823,7.20031,138182.51526285,0
+BWG.US,D,20160422,000000,7.20643,7.2235,7.13934,7.1822,148480.24669525,0
+BWG.US,D,20160425,000000,7.1709,7.1709,7.0613,7.09137,132961.98035352,0
+BWG.US,D,20160426,000000,7.10242,7.17628,7.10242,7.13934,174703.6272513,0
+BWG.US,D,20160427,000000,7.12875,7.1709,7.11884,7.1709,117847.86359707,0
+BWG.US,D,20160428,000000,7.15827,7.23334,7.15827,7.18823,307192.48315702,0
+BWG.US,D,20160429,000000,7.18823,7.22675,7.1822,7.2235,298374.47807278,0
+BWG.US,D,20160502,000000,7.2518,7.26312,7.21822,7.21822,119856.75646886,0
+BWG.US,D,20160503,000000,7.21162,7.21162,7.13934,7.17628,111018.2744723,0
+BWG.US,D,20160504,000000,7.15288,7.24623,7.09786,7.09786,166989.21996789,0
+BWG.US,D,20160505,000000,7.16412,7.19733,7.11884,7.15827,301323.15344683,0
+BWG.US,D,20160506,000000,7.17628,7.1822,7.11884,7.1709,213103.22651205,0
+BWG.US,D,20160509,000000,7.18823,7.21441,7.14639,7.15827,118358.70867283,0
+BWG.US,D,20160510,000000,7.20643,7.22675,7.1733,7.19428,221327.401139,0
+BWG.US,D,20160511,000000,7.21822,7.21822,7.15827,7.18823,141801.54008232,0
+BWG.US,D,20160512,000000,7.19428,7.24623,7.15288,7.15288,154780.66929638,0
+BWG.US,D,20160513,000000,7.14639,7.2235,7.12875,7.1822,226293.59124266,0
+BWG.US,D,20160516,000000,7.17628,7.28464,7.17628,7.23334,266328.11029232,0
+BWG.US,D,20160517,000000,7.21822,7.25803,7.13433,7.13934,238066.73809432,0
+BWG.US,D,20160518,000000,7.14639,7.1709,6.97392,7.06037,249081.16145793,0
+BWG.US,D,20160519,000000,7.02976,7.04163,6.91953,6.95024,172967.40063304,0
+BWG.US,D,20160520,000000,6.97392,7.04442,6.95915,7.00777,112932.32690809,0
+BWG.US,D,20160523,000000,7.00147,7.04739,6.96267,7.00777,221133.40933807,0
+BWG.US,D,20160524,000000,7.04163,7.04163,6.95024,7.02458,189993.41436083,0
+BWG.US,D,20160525,000000,7.04163,7.06037,7.01789,7.03644,113511.06911418,0
+BWG.US,D,20160526,000000,7.02458,7.06557,7.01789,7.06557,110316.67079229,0
+BWG.US,D,20160527,000000,7.08479,7.10158,7.01789,7.03644,178177.15822008,0
+BWG.US,D,20160531,000000,7.05371,7.06557,7.00777,7.05371,148770.15666441,0
+BWG.US,D,20160601,000000,7.03644,7.11884,7.03644,7.11884,123800.17868877,0
+BWG.US,D,20160602,000000,7.10158,7.15827,7.04163,7.11884,135713.43072998,0
+BWG.US,D,20160603,000000,7.11338,7.25356,7.11338,7.24771,88991.583209576,0
+BWG.US,D,20160606,000000,7.29198,7.32753,7.21236,7.32038,172868.24926811,0
+BWG.US,D,20160607,000000,7.39821,7.43552,7.30423,7.3572,141235.73066295,0
+BWG.US,D,20160608,000000,7.3806,7.47448,7.36955,7.46029,168129.46066442,0
+BWG.US,D,20160609,000000,7.42541,7.47448,7.40908,7.47448,176251.25072979,0
+BWG.US,D,20160610,000000,7.43552,7.44795,7.3806,7.42541,112339.57418305,0
+BWG.US,D,20160613,000000,7.39821,7.41473,7.26478,7.40315,76600.895791649,0
+BWG.US,D,20160614,000000,7.38661,7.40315,7.27471,7.31592,155322.76860673,0
+BWG.US,D,20160615,000000,7.2981,7.50046,7.26943,7.37512,183282.37578107,0
+BWG.US,D,20160616,000000,7.36389,7.38744,7.28901,7.37512,93221.682201954,0
+BWG.US,D,20160617,000000,7.39821,7.48172,7.34551,7.3509,111511.87583244,0
+BWG.US,D,20160620,000000,7.42541,7.44266,7.40992,7.42541,80348.170746171,0
+BWG.US,D,20160621,000000,7.4551,7.47541,7.42003,7.4551,123251.61298504,0
+BWG.US,D,20160622,000000,7.48172,7.495,7.43135,7.47541,62570.977655913,0
+BWG.US,D,20160623,000000,7.5321,7.53747,7.48877,7.51643,156056.70425356,0
+BWG.US,D,20160624,000000,7.37029,7.44091,7.32038,7.42541,283031.88208413,0
+BWG.US,D,20160627,000000,7.40992,7.40992,7.27917,7.32753,199170.30427677,0
+BWG.US,D,20160628,000000,7.38744,7.4691,7.38744,7.44266,270381.46119941,0
+BWG.US,D,20160629,000000,7.53747,7.58055,7.47541,7.5606,151567.94952663,0
+BWG.US,D,20160630,000000,7.59846,7.60747,7.58055,7.58621,297538.15786436,0
+BWG.US,D,20160701,000000,7.61933,7.71351,7.61933,7.68466,170767.74915699,0
+BWG.US,D,20160705,000000,7.60747,7.68946,7.60747,7.68946,277994.56165346,0
+BWG.US,D,20160706,000000,7.68946,7.75544,7.66377,7.7251,156706.57678667,0
+BWG.US,D,20160707,000000,7.76621,7.7832,7.71786,7.77754,131430.52285846,0
+BWG.US,D,20160708,000000,7.7832,7.85011,7.7832,7.80871,273968.15405205,0
+BWG.US,D,20160711,000000,7.81419,7.8884,7.81419,7.88266,182423.42319586,0
+BWG.US,D,20160712,000000,7.93852,7.97879,7.88266,7.91254,284653.8690863,0
+BWG.US,D,20160713,000000,7.94493,7.94493,7.86077,7.86652,156758.30793359,0
+BWG.US,D,20160714,000000,7.93241,7.93852,7.8884,7.92497,196700.14201168,0
+BWG.US,D,20160715,000000,7.93241,7.93241,7.77094,7.82152,192620.92553112,0
+BWG.US,D,20160718,000000,7.84332,7.86967,7.7832,7.79794,213195.9114836,0
+BWG.US,D,20160719,000000,7.79794,7.81419,7.73077,7.79118,301555.94360794,0
+BWG.US,D,20160720,000000,7.82152,7.87052,7.7921,7.85011,159379.3527105,0
+BWG.US,D,20160721,000000,7.85649,7.8952,7.82152,7.85649,110470.78650081,0
+BWG.US,D,20160722,000000,7.85649,7.86141,7.81419,7.85011,89612.356972535,0
+BWG.US,D,20160725,000000,7.85649,7.87728,7.80278,7.80871,426965.17651216,0
+BWG.US,D,20160726,000000,7.86141,7.86141,7.80278,7.80278,168509.9001407,0
+BWG.US,D,20160727,000000,7.83766,7.89093,7.81679,7.86735,82180.31553268,0
+BWG.US,D,20160728,000000,7.86735,7.87052,7.83766,7.87052,75005.85209516,0
+BWG.US,D,20160729,000000,7.87728,8.00134,7.87728,7.96682,148964.14846533,0
+BWG.US,D,20160801,000000,7.97332,8.01719,7.93935,7.9904,166881.44674514,0
+BWG.US,D,20160802,000000,7.8835,7.93935,7.82578,7.90679,323030.83597026,0
+BWG.US,D,20160803,000000,7.91328,7.96682,7.86318,7.95179,428164.6924812,0
+BWG.US,D,20160804,000000,7.91328,8.0056,7.91328,7.99548,362987.75829954,0
+BWG.US,D,20160805,000000,8.0056,8.02314,7.9904,8.0056,157449.13429132,0
+BWG.US,D,20160808,000000,8.03799,8.06833,7.99548,8.04393,229281.0649769,0
+BWG.US,D,20160809,000000,8.07353,8.18644,8.06008,8.15972,226866.94478763,0
+BWG.US,D,20160810,000000,8.2216,8.2216,8.17764,8.21476,264194.20048215,0
+BWG.US,D,20160811,000000,8.2216,8.31235,8.20529,8.23379,147246.24329492,0
+BWG.US,D,20160812,000000,8.26718,8.27396,8.21476,8.2269,141604.31508471,0
+BWG.US,D,20160815,000000,8.25659,8.30726,8.25066,8.2888,89004.515996306,0
+BWG.US,D,20160816,000000,8.2888,8.2888,8.24445,8.2784,143193.97012005,0
+BWG.US,D,20160817,000000,8.31235,8.33426,8.17681,8.2269,213886.73784134,0
+BWG.US,D,20160818,000000,8.25066,8.25066,8.17171,8.20798,165203.41766716,0
+BWG.US,D,20160819,000000,8.24445,8.24445,8.08568,8.14935,283670.97729495,0
+BWG.US,D,20160822,000000,8.15898,8.20798,8.11973,8.1434,266967.20550315,0
+BWG.US,D,20160823,000000,8.13078,8.20798,8.10768,8.15898,205568.80051059,0
+BWG.US,D,20160824,000000,8.20798,8.20798,8.07177,8.09163,191370.75614739,0
+BWG.US,D,20160825,000000,8.11973,8.1434,8.09163,8.1139,117690.51469186,0
+BWG.US,D,20160826,000000,8.13756,8.16834,8.01655,8.02863,272139.24246222,0
+BWG.US,D,20160829,000000,8.06665,8.06665,7.88663,8.02072,192038.95012834,0
+BWG.US,D,20160830,000000,8.0482,8.1139,8.04208,8.09496,106268.70854634,0
+BWG.US,D,20160831,000000,8.13756,8.14935,8.09496,8.10098,91444.501759042,0
+BWG.US,D,20160901,000000,8.1434,8.15898,8.0776,8.09163,140140.75471995,0
+BWG.US,D,20160902,000000,8.1434,8.15898,8.09163,8.13756,128684.46114315,0
+BWG.US,D,20160906,000000,8.13756,8.17857,8.08736,8.17171,175529.17013746,0
+BWG.US,D,20160907,000000,8.19665,8.27396,8.18895,8.26272,203332.50613883,0
+BWG.US,D,20160908,000000,8.26718,8.26718,8.17857,8.17857,96596.06180581,0
+BWG.US,D,20160909,000000,8.14935,8.14935,7.96682,8.00393,85979.321634114,0
+BWG.US,D,20160912,000000,7.98889,7.99392,7.85909,7.95496,116001.7082916,0
+BWG.US,D,20160913,000000,7.92331,7.92331,7.72743,7.8746,192203.84315912,0
+BWG.US,D,20160914,000000,7.82402,7.89259,7.63798,7.73319,303448.44139918,0
+BWG.US,D,20160915,000000,7.75888,7.77994,7.72094,7.76454,108171.98365986,0
+BWG.US,D,20160916,000000,7.81179,7.81179,7.70803,7.74663,83889.598845267,0
+BWG.US,D,20160919,000000,7.77994,7.78718,7.71527,7.72743,75653.569163803,0
+BWG.US,D,20160920,000000,7.76788,7.86476,7.74914,7.83339,129273.98067152,0
+BWG.US,D,20160921,000000,7.88663,7.99475,7.88663,7.97249,98721.349758159,0
+BWG.US,D,20160922,000000,8.04997,8.12121,7.98972,8.03799,278469.84156573,0
+BWG.US,D,20160923,000000,8.00486,8.03799,7.97963,7.98972,113284.74534644,0
+BWG.US,D,20160926,000000,7.97249,7.98972,7.91171,7.9441,141466.36535961,0
+BWG.US,D,20160927,000000,7.95588,8.02398,7.93158,8.02249,153927.10537233,0
+BWG.US,D,20160928,000000,8.02249,8.10367,7.96182,8.08736,302753.30411254,0
+BWG.US,D,20160929,000000,8.07936,8.11473,8.02249,8.07936,257974.60779808,0
+BWG.US,D,20160930,000000,8.12121,8.20436,8.07353,8.10944,183645.57154168,0
+BWG.US,D,20161003,000000,8.07936,8.12494,8.04997,8.10944,134068.81135102,0
+BWG.US,D,20161004,000000,8.06833,8.10944,7.99475,8.01655,181302.5816794,0
+BWG.US,D,20161005,000000,8.06406,8.06406,7.97249,8.01136,316937.33795678,0
+BWG.US,D,20161006,000000,8.0005,8.01136,7.95588,7.99475,132619.26150523,0
+BWG.US,D,20161007,000000,7.99475,7.99789,7.89842,7.93768,173444.83600974,0
+BWG.US,D,20161010,000000,7.9441,8.01655,7.88663,7.96182,204373.59547046,0
+BWG.US,D,20161011,000000,7.96182,7.96182,7.84155,7.91171,203312.0292265,0
+BWG.US,D,20161012,000000,7.91171,7.91171,7.85909,7.88663,98435.750717909,0
+BWG.US,D,20161013,000000,7.85909,7.89344,7.80527,7.86476,283290.53781869,0
+BWG.US,D,20161014,000000,7.90429,7.90429,7.78634,7.8746,205533.23534708,0
+BWG.US,D,20161017,000000,7.86476,7.86476,7.7392,7.75814,234462.80152605,0
+BWG.US,D,20161018,000000,7.80527,7.91171,7.77262,7.82402,123640.67431911,0
+BWG.US,D,20161019,000000,7.86476,7.90503,7.78634,7.87543,327135.91802426,0
+BWG.US,D,20161020,000000,7.86476,7.91254,7.82829,7.91254,97693.19321326,0
+BWG.US,D,20161021,000000,7.89344,7.91254,7.86799,7.90001,92659.105979274,0
+BWG.US,D,20161024,000000,7.90503,7.97415,7.90503,7.94493,146423.93360545,0
+BWG.US,D,20161025,000000,7.93241,8.05219,7.91913,8.03799,108584.75510294,0
+BWG.US,D,20161026,000000,7.99623,8.03206,7.92497,7.95746,209491.74581817,0
+BWG.US,D,20161027,000000,7.94493,7.95746,7.87543,7.91254,227989.94176853,0
+BWG.US,D,20161028,000000,7.93241,7.93241,7.80611,7.84155,201867.86804184,0
+BWG.US,D,20161031,000000,7.86476,7.86476,7.68399,7.77994,127073.25146324,0
+BWG.US,D,20161101,000000,7.81179,7.81179,7.67909,7.71936,98803.257407439,0
+BWG.US,D,20161102,000000,7.61776,7.62435,7.52319,7.58408,354726.94077684,0
+BWG.US,D,20161103,000000,7.61154,7.63048,7.53062,7.54926,92279.744235244,0
+BWG.US,D,20161104,000000,7.58408,7.58408,7.44174,7.495,149157.06253402,0
+BWG.US,D,20161107,000000,7.5384,7.60487,7.50046,7.52319,235078.18662786,0
+BWG.US,D,20161108,000000,7.54408,7.6558,7.52319,7.62435,142271.43133344,0
+BWG.US,D,20161109,000000,7.58408,7.58408,7.4307,7.4307,207040.98273316,0
+BWG.US,D,20161110,000000,7.4307,7.4307,7.14157,7.23277,304395.76802702,0
+BWG.US,D,20161111,000000,7.20419,7.20419,7.06474,7.0782,324185.08718576,0
+BWG.US,D,20161114,000000,7.09063,7.09063,6.86823,6.87509,271166.05026092,0
+BWG.US,D,20161115,000000,6.87991,7.26943,6.87991,7.02076,172519.06402647,0
+BWG.US,D,20161116,000000,7.04525,7.06474,6.99256,7.05259,114825.90243156,0
+BWG.US,D,20161117,000000,7.05259,7.0782,6.98244,7.01084,184057.26525255,0
+BWG.US,D,20161118,000000,7.03951,7.05259,7.00424,7.00424,99157.831310239,0
+BWG.US,D,20161121,000000,7.04525,7.09137,7.03785,7.0782,142664.80359643,0
+BWG.US,D,20161122,000000,7.11431,7.14992,7.0782,7.12042,142640.0157552,0
+BWG.US,D,20161123,000000,7.09137,7.09137,7.03338,7.04525,51417.52683499,0
+BWG.US,D,20161125,000000,7.10242,7.10242,7.03496,7.06474,83117.942570478,0
+BWG.US,D,20161128,000000,7.06474,7.06474,7.02772,7.03951,151643.39078254,0
+BWG.US,D,20161129,000000,7.05259,7.09137,7.01556,7.07217,73888.243775391,0
+BWG.US,D,20161130,000000,7.09786,7.10242,7.01084,7.04006,110294.03841551,0
+BWG.US,D,20161201,000000,7.01556,7.08479,6.88603,6.94384,320827.95129755,0
+BWG.US,D,20161202,000000,6.93122,6.96953,6.89299,6.93613,302942.98498456,0
+BWG.US,D,20161205,000000,6.96953,6.98244,6.90578,6.96953,333751.03843579,0
+BWG.US,D,20161206,000000,6.99904,7.09137,6.99904,7.0588,126504.2088472,0
+BWG.US,D,20161207,000000,7.0782,7.23492,7.0782,7.19362,156238.84099999,0
+BWG.US,D,20161208,000000,7.16133,7.21078,7.1425,7.16133,214414.82663274,0
+BWG.US,D,20161209,000000,7.16764,7.23492,7.15057,7.19957,189469.63649835,0
+BWG.US,D,20161212,000000,7.17461,7.19806,7.15354,7.16764,111392.24755521,0
+BWG.US,D,20161213,000000,7.21078,7.21078,7.14992,7.19362,94927.732317863,0
+BWG.US,D,20161214,000000,7.15595,7.2235,7.11431,7.11431,185607.04419548,0
+BWG.US,D,20161215,000000,7.0782,7.12042,7.0588,7.10844,136393.47976545,0
+BWG.US,D,20161216,000000,7.09137,7.10928,7.00424,7.08479,187355.12586825,0
+BWG.US,D,20161219,000000,7.0588,7.09137,6.99413,6.99413,151834.14938679,0
+BWG.US,D,20161220,000000,7.02076,7.15595,7.02076,7.08479,202583.48224083,0
+BWG.US,D,20161221,000000,7.0588,7.10242,7.02699,7.05259,434168.73871982,0
+BWG.US,D,20161222,000000,7.02699,7.11431,7.02699,7.07217,183876.20623833,0
+BWG.US,D,20161223,000000,7.10844,7.13136,7.09137,7.09137,84224.773567976,0
+BWG.US,D,20161227,000000,7.13136,7.16849,7.08479,7.10844,136176.85558774,0
+BWG.US,D,20161228,000000,7.12591,7.13647,7.09137,7.10844,236583.77854948,0
+BWG.US,D,20161229,000000,7.14333,7.18136,7.12042,7.15057,148433.90420948,0
+BWG.US,D,20161230,000000,7.19362,7.24418,7.14333,7.22443,166441.73199639,0
+BWG.US,D,20170103,000000,7.21905,7.28946,7.21905,7.28946,103873.98753716,0
+BWG.US,D,20170104,000000,7.29754,7.33921,7.27026,7.32038,114809.73644814,0
+BWG.US,D,20170105,000000,7.21905,7.39053,7.21905,7.37187,155454.25193848,0
+BWG.US,D,20170106,000000,7.35906,7.4551,7.35906,7.44869,246662.73033972,0
+BWG.US,D,20170109,000000,7.41381,7.43858,7.39053,7.42299,88356.798927664,0
+BWG.US,D,20170110,000000,7.43552,7.48877,7.43552,7.43552,90781.696439218,0
+BWG.US,D,20170111,000000,7.43552,7.44174,7.37742,7.39053,123989.85956078,0
+BWG.US,D,20170112,000000,7.40063,7.47541,7.40063,7.44174,254441.80155678,0
+BWG.US,D,20170113,000000,7.4551,7.48172,7.43552,7.46186,78225.038258278,0
+BWG.US,D,20170117,000000,7.44869,7.53916,7.44869,7.47541,179544.8004166,0
+BWG.US,D,20170118,000000,7.48877,7.55188,7.48172,7.50538,438544.33156288,0
+BWG.US,D,20170119,000000,7.48877,7.52487,7.35842,7.40063,344984.24144154,0
+BWG.US,D,20170120,000000,7.40063,7.46522,7.40063,7.44869,123050.07705852,0
+BWG.US,D,20170123,000000,7.4691,7.54501,7.46186,7.51791,175522.7037441,0
+BWG.US,D,20170124,000000,7.54008,7.60996,7.54008,7.55884,175763.03803081,0
+BWG.US,D,20170125,000000,7.57888,7.59242,7.52487,7.55188,213901.82609252,0
+BWG.US,D,20170126,000000,7.52487,7.53508,7.46186,7.48172,347150.48321851,0
+BWG.US,D,20170127,000000,7.48877,7.55188,7.48877,7.52487,185720.20607936,0
+BWG.US,D,20170130,000000,7.52487,7.5542,7.51076,7.51791,245824.25466685,0
+BWG.US,D,20170131,000000,7.51076,7.58482,7.51076,7.57266,195967.28409706,0
+BWG.US,D,20170201,000000,7.62814,7.62814,7.53508,7.55884,154633.01998123,0
+BWG.US,D,20170202,000000,7.54622,7.64578,7.54622,7.60996,104873.04531192,0
+BWG.US,D,20170203,000000,7.60996,7.67835,7.60996,7.63965,189426.52720924,0
+BWG.US,D,20170206,000000,7.60996,7.68316,7.60996,7.67259,377351.77342576,0
+BWG.US,D,20170207,000000,7.66053,7.76381,7.63965,7.72584,200942.09605856,0
+BWG.US,D,20170208,000000,7.73885,7.75164,7.70739,7.71351,148777.70078999,0
+BWG.US,D,20170209,000000,7.70061,7.72584,7.69514,7.71936,125867.26910084,0
+BWG.US,D,20170210,000000,7.70739,7.73152,7.70061,7.70739,88182.206306831,0
+BWG.US,D,20170213,000000,7.71351,7.73885,7.71351,7.73152,73189.873292063,0
+BWG.US,D,20170214,000000,7.71351,7.75814,7.66053,7.71936,214973.09192651,0
+BWG.US,D,20170215,000000,7.68946,7.75164,7.68946,7.71936,132954.43622794,0
+BWG.US,D,20170216,000000,7.70061,7.75814,7.70061,7.72584,108807.845674,0
+BWG.US,D,20170217,000000,7.69514,7.72584,7.67835,7.68316,154837.78910442,0
+BWG.US,D,20170221,000000,7.69514,7.71351,7.67835,7.70739,79901.989604044,0
+BWG.US,D,20170222,000000,7.69514,7.76454,7.68946,7.76454,169713.72703864,0
+BWG.US,D,20170223,000000,7.76872,7.85084,7.73152,7.7896,207155.22234925,0
+BWG.US,D,20170224,000000,7.80194,7.881,7.77532,7.86384,458489.92189458,0
+BWG.US,D,20170227,000000,7.83766,7.85825,7.82079,7.83766,59000.450786677,0
+BWG.US,D,20170228,000000,7.85084,7.85084,7.79711,7.81419,61284.165376447,0
+BWG.US,D,20170301,000000,7.81419,7.81419,7.73152,7.77532,121921.69141649,0
+BWG.US,D,20170302,000000,7.75814,7.77187,7.68946,7.70739,102185.18113689,0
+BWG.US,D,20170303,000000,7.68946,7.71351,7.68399,7.68946,157390.93675104,0
+BWG.US,D,20170306,000000,7.69514,7.78171,7.69514,7.74497,60208.588613545,0
+BWG.US,D,20170307,000000,7.71351,7.76454,7.70061,7.75164,157192.63402121,0
+BWG.US,D,20170308,000000,7.72584,7.72584,7.65274,7.6597,60465.088883655,0
+BWG.US,D,20170309,000000,7.59075,7.59075,7.47933,7.49351,328474.46145066,0
+BWG.US,D,20170310,000000,7.52319,7.53444,7.44628,7.47933,505737.70274193,0
+BWG.US,D,20170313,000000,7.50446,7.53444,7.47933,7.47933,277531.1367957,0
+BWG.US,D,20170314,000000,7.44091,7.49351,7.43459,7.47364,277461.08420092,0
+BWG.US,D,20170315,000000,7.47933,7.6337,7.46112,7.62759,224944.27049401,0
+BWG.US,D,20170316,000000,7.64494,7.71351,7.64494,7.70739,100528.70670344,0
+BWG.US,D,20170317,000000,7.71936,7.75164,7.70061,7.71351,149204.48275203,0
+BWG.US,D,20170320,000000,7.73885,7.85825,7.73152,7.79711,273208.35283177,0
+BWG.US,D,20170321,000000,7.80778,7.87386,7.79711,7.8449,200866.65480264,0
+BWG.US,D,20170322,000000,7.86384,7.91254,7.81419,7.91254,218486.49898769,0
+BWG.US,D,20170323,000000,7.90001,8.01655,7.87386,8.01655,315113.81502811,0
+BWG.US,D,20170324,000000,8.00393,8.11297,7.97712,8.0303,122582.34127185,0
+BWG.US,D,20170327,000000,8.01052,8.05051,7.9684,8.03799,246640.09796294,0
+BWG.US,D,20170328,000000,8.02249,8.11297,8.00393,8.0303,72189.737785076,0
+BWG.US,D,20170329,000000,8.05822,8.1188,8.00393,8.01655,123351.84208219,0
+BWG.US,D,20170330,000000,8.01052,8.0303,7.9684,8.01052,67973.649311654,0
+BWG.US,D,20170331,000000,8.01052,8.0303,7.94669,7.97712,86635.660560574,0
+BWG.US,D,20170403,000000,7.98889,8.06925,7.96774,8.05051,189878.09701251,0
+BWG.US,D,20170404,000000,7.97712,8.10693,7.9684,7.99392,210415.36233701,0
+BWG.US,D,20170405,000000,8.00393,8.05051,7.97712,7.98889,115532.89477271,0
+BWG.US,D,20170406,000000,7.99392,8.0303,7.95262,7.97712,77150.539227602,0
+BWG.US,D,20170407,000000,7.98213,8.02249,7.98139,8.01655,55336.161213663,0
+BWG.US,D,20170410,000000,8.02249,8.07602,8.01052,8.0701,64017.294305025,0
+BWG.US,D,20170411,000000,8.05051,8.07094,7.97712,7.98889,293260.63865397,0
+BWG.US,D,20170412,000000,7.99392,8.07602,7.99392,8.06499,133275.60043169,0
+BWG.US,D,20170413,000000,8.04393,8.10693,8.04393,8.08913,85826.283657828,0
+BWG.US,D,20170417,000000,8.09932,8.16204,8.09932,8.1188,71940.781640556,0
+BWG.US,D,20170418,000000,8.13756,8.23849,8.12587,8.17504,119932.19772478,0
+BWG.US,D,20170419,000000,8.18106,8.20529,8.13078,8.16204,105491.66361042,0
+BWG.US,D,20170420,000000,8.19321,8.19321,8.13078,8.18811,61639.817011475,0
+BWG.US,D,20170421,000000,8.18811,8.18811,8.11807,8.17504,85328.371368791,0
+BWG.US,D,20170424,000000,8.19321,8.23942,8.19321,8.23942,96618.694182585,0
+BWG.US,D,20170425,000000,8.23285,8.26365,8.16834,8.23942,105211.4532313,0
+BWG.US,D,20170426,000000,8.24631,8.25234,8.11297,8.14432,155143.86505699,0
+BWG.US,D,20170427,000000,8.15629,8.16834,8.11297,8.14935,72203.748304032,0
+BWG.US,D,20170428,000000,8.13756,8.19321,8.13756,8.18106,66115.638951692,0
+BWG.US,D,20170501,000000,8.17504,8.28024,8.17504,8.23942,122481.03444247,0
+BWG.US,D,20170502,000000,8.25234,8.25752,8.19497,8.25234,59208.453106557,0
+BWG.US,D,20170503,000000,8.25234,8.31949,8.23942,8.25234,81383.871416662,0
+BWG.US,D,20170504,000000,8.23942,8.23942,8.17504,8.18106,69363.923884945,0
+BWG.US,D,20170505,000000,8.17504,8.21131,8.16834,8.18106,78249.826099507,0
+BWG.US,D,20170508,000000,8.16834,8.21911,8.16834,8.18106,95739.264685062,0
+BWG.US,D,20170509,000000,8.20176,8.20176,8.10609,8.11297,66860.351920795,0
+BWG.US,D,20170510,000000,8.08828,8.16204,8.08828,8.13078,180444.70682644,0
+BWG.US,D,20170511,000000,8.10609,8.15629,8.10609,8.13078,75580.283372342,0
+BWG.US,D,20170512,000000,8.14935,8.20176,8.14935,8.18811,189844.68731346,0
+BWG.US,D,20170515,000000,8.20529,8.2758,8.20529,8.25752,114534.91473019,0
+BWG.US,D,20170516,000000,8.24631,8.29752,8.24631,8.28611,97012.066445572,0
+BWG.US,D,20170517,000000,8.26968,8.30446,8.24631,8.25752,170481.07238452,0
+BWG.US,D,20170518,000000,8.18033,8.20881,8.124,8.14935,192529.3182918,0
+BWG.US,D,20170519,000000,8.12994,8.14255,8.06248,8.06248,114968.16308558,0
+BWG.US,D,20170522,000000,8.09681,8.14601,8.09681,8.12994,95229.497341521,0
+BWG.US,D,20170523,000000,8.124,8.21048,8.124,8.16741,79453.652997464,0
+BWG.US,D,20170524,000000,8.17411,8.21048,8.17411,8.20083,69206.574979752,0
+BWG.US,D,20170525,000000,8.21048,8.25752,8.20083,8.20436,48206.962529693,0
+BWG.US,D,20170526,000000,8.20436,8.28024,8.20083,8.28024,140640.82247346,0
+BWG.US,D,20170530,000000,8.28024,8.30446,8.23192,8.30446,65951.823653132,0
+BWG.US,D,20170531,000000,8.28611,8.36143,8.28611,8.32804,76909.127208674,0
+BWG.US,D,20170601,000000,8.34651,8.38788,8.33936,8.37833,194820.57700716,0
+BWG.US,D,20170602,000000,8.37833,8.43903,8.37833,8.42751,62365.130800487,0
+BWG.US,D,20170605,000000,8.43996,8.49034,8.42566,8.46991,115413.26649548,0
+BWG.US,D,20170606,000000,8.47966,8.56742,8.47344,8.51436,232210.34117087,0
+BWG.US,D,20170607,000000,8.52243,8.54054,8.46369,8.49572,78786.536748731,0
+BWG.US,D,20170608,000000,8.50276,8.51083,8.44783,8.44783,91582.451484145,0
+BWG.US,D,20170609,000000,8.46369,8.48411,8.42751,8.47344,60107.281784173,0
+BWG.US,D,20170612,000000,8.49034,8.50276,8.44256,8.50276,50268.664280629,0
+BWG.US,D,20170613,000000,8.51436,8.52243,8.46369,8.52243,35484.333585741,0
+BWG.US,D,20170614,000000,8.50814,8.58607,8.49034,8.50814,95385.768514488,0
+BWG.US,D,20170615,000000,8.52885,8.56742,8.49572,8.52521,115627.73520872,0
+BWG.US,D,20170616,000000,8.55489,8.58607,8.52885,8.54852,49837.571389686,0
+BWG.US,D,20170619,000000,8.57913,8.60408,8.55489,8.60408,45019.03060117,0
+BWG.US,D,20170620,000000,8.56112,8.57644,8.52977,8.53412,68434.918704963,0
+BWG.US,D,20170621,000000,8.56742,8.59963,8.51436,8.52885,169687.86146519,0
+BWG.US,D,20170622,000000,8.57365,8.61039,8.54852,8.61039,80308.294653759,0
+BWG.US,D,20170623,000000,8.62209,8.62209,8.55489,8.60408,61533.121520968,0
+BWG.US,D,20170626,000000,8.61039,8.66189,8.61039,8.65113,110405.04483494,0
+BWG.US,D,20170627,000000,8.6295,8.65113,8.56742,8.587,91273.142334893,0
+BWG.US,D,20170628,000000,8.56742,8.61039,8.56742,8.57913,70609.78233977,0
+BWG.US,D,20170629,000000,8.54852,8.56112,8.41248,8.41248,130510.1395363,0
+BWG.US,D,20170630,000000,8.41248,8.45925,8.39301,8.42659,82055.298594306,0
+BWG.US,D,20170703,000000,8.46899,8.47873,8.41953,8.4469,48183.252420693,0
+BWG.US,D,20170705,000000,8.40367,8.40367,8.28259,8.31858,93680.796130809,0
+BWG.US,D,20170706,000000,8.33936,8.33936,8.23545,8.26179,159522.69109675,0
+BWG.US,D,20170707,000000,8.28974,8.34483,8.26179,8.34483,177490.64279125,0
+BWG.US,D,20170710,000000,8.35263,8.46899,8.35263,8.41248,144295.41245642,0
+BWG.US,D,20170711,000000,8.46899,8.48318,8.41953,8.4469,69825.193278253,0
+BWG.US,D,20170712,000000,8.48318,8.52885,8.47873,8.52243,83347.499534906,0
+BWG.US,D,20170713,000000,8.55489,8.57913,8.52243,8.56742,74100.557024181,0
+BWG.US,D,20170714,000000,8.62209,8.64379,8.55489,8.6295,95173.455265699,0
+BWG.US,D,20170717,000000,8.62209,8.65113,8.587,8.65113,53968.519017145,0
+BWG.US,D,20170718,000000,8.66189,8.6811,8.64751,8.6683,99134.121201237,0
+BWG.US,D,20170719,000000,8.68833,8.76526,8.6811,8.72564,86435.202366286,0
+BWG.US,D,20170720,000000,8.78827,8.78827,8.71208,8.71932,78686.307651586,0
+BWG.US,D,20170721,000000,8.73956,8.78827,8.72211,8.78827,96095.994052317,0
+BWG.US,D,20170724,000000,8.80291,8.80291,8.72564,8.76526,51315.142273394,0
+BWG.US,D,20170725,000000,8.76526,8.76526,8.6746,8.6811,59743.008291327,0
+BWG.US,D,20170726,000000,8.69557,8.70745,8.62209,8.6683,72948.461273135,0
+BWG.US,D,20170727,000000,8.70374,8.73381,8.66189,8.71932,52842.288839558,0
+BWG.US,D,20170728,000000,8.68833,8.71208,8.65113,8.6683,48267.315534425,0
+BWG.US,D,20170731,000000,8.71932,8.75978,8.69557,8.72564,67078.053830721,0
+BWG.US,D,20170801,000000,8.75236,8.8085,8.69557,8.71932,115750.59668263,0
+BWG.US,D,20170802,000000,8.77258,8.77258,8.70374,8.72564,107808.78789923,0
+BWG.US,D,20170803,000000,8.77258,8.79559,8.74967,8.78827,184470.03669563,0
+BWG.US,D,20170804,000000,8.78456,8.78456,8.72285,8.77909,67769.957920683,0
+BWG.US,D,20170807,000000,8.78456,8.78456,8.73381,8.76526,50573.66250097,0
+BWG.US,D,20170808,000000,8.75978,8.75978,8.6746,8.6811,40430.046777083,0
+BWG.US,D,20170809,000000,8.60408,8.63943,8.5332,8.58607,135349.15723713,0
+BWG.US,D,20170810,000000,8.58607,8.58607,8.44524,8.501,235192.42624396,0
+BWG.US,D,20170811,000000,8.48151,8.57272,8.4302,8.54054,79521.550127789,0
+BWG.US,D,20170814,000000,8.58607,8.62209,8.58607,8.61772,45555.741250395,0
+BWG.US,D,20170815,000000,8.6295,8.6295,8.56112,8.59963,69759.451612386,0
+BWG.US,D,20170816,000000,8.58607,8.60965,8.57272,8.59322,218351.78245928,0
+BWG.US,D,20170817,000000,8.56742,8.63851,8.56742,8.58607,61608.562776882,0
+BWG.US,D,20170818,000000,8.56112,8.60408,8.55489,8.58607,125817.69341839,0
+BWG.US,D,20170821,000000,8.57913,8.62209,8.57913,8.59322,52634.286519677,0
+BWG.US,D,20170822,000000,8.61772,8.65113,8.60965,8.64379,98041.300722697,0
+BWG.US,D,20170823,000000,8.65113,8.66189,8.61401,8.66189,71954.792159514,0
+BWG.US,D,20170824,000000,8.66189,8.6965,8.65113,8.65641,175934.39745495,0
+BWG.US,D,20170825,000000,8.68833,8.80384,8.66189,8.72656,68834.757361312,0
+BWG.US,D,20170828,000000,8.72656,8.73491,8.6811,8.70838,99010.181995091,0
+BWG.US,D,20170829,000000,8.70838,8.72025,8.65113,8.66189,127212.27892058,0
+BWG.US,D,20170830,000000,8.66189,8.72656,8.65641,8.70468,131592.18269256,0
+BWG.US,D,20170831,000000,8.72025,8.75978,8.70468,8.75978,51884.184889436,0
+BWG.US,D,20170901,000000,8.76619,8.7735,8.73677,8.7735,92260.345055152,0
+BWG.US,D,20170905,000000,8.75978,8.78095,8.74048,8.74687,108832.63351522,0
+BWG.US,D,20170906,000000,8.78002,8.79013,8.74048,8.78456,62246.580255477,0
+BWG.US,D,20170907,000000,8.79744,8.82315,8.78456,8.79744,262101.24449662,0
+BWG.US,D,20170908,000000,8.80384,8.82594,8.7735,8.8085,176007.68324641,0
+BWG.US,D,20170911,000000,8.82315,8.8575,8.79744,8.81573,234460.6460616,0
+BWG.US,D,20170912,000000,8.82965,8.8575,8.79013,8.8575,113572.49985114,0
+BWG.US,D,20170913,000000,8.8575,8.8575,8.79013,8.79744,106386.18135912,0
+BWG.US,D,20170914,000000,8.7735,8.79013,8.75152,8.79013,36433.815678042,0
+BWG.US,D,20170915,000000,8.79744,8.80384,8.7735,8.78549,95648.735177964,0
+BWG.US,D,20170918,000000,8.79013,8.80384,8.78095,8.80384,50719.156351664,0
+BWG.US,D,20170919,000000,8.81573,8.81573,8.76071,8.78456,83068.366888021,0
+BWG.US,D,20170920,000000,8.8575,8.87048,8.76619,8.79744,164574.02204637,0
+BWG.US,D,20170921,000000,8.838,8.838,8.78002,8.79013,57941.040007185,0
+BWG.US,D,20170922,000000,8.80384,8.838,8.80384,8.82965,60430.60145238,0
+BWG.US,D,20170925,000000,8.82965,8.84449,8.79744,8.8085,84425.231762264,0
+BWG.US,D,20170926,000000,8.82315,8.82872,8.80384,8.80384,65632.814913833,0
+BWG.US,D,20170927,000000,8.84449,8.84449,8.72564,8.74687,79828.703812586,0
+BWG.US,D,20170928,000000,8.75978,8.78642,8.66737,8.66737,98977.85002827,0
+BWG.US,D,20170929,000000,8.70745,8.73381,8.6811,8.73381,76010.298531058,0
+BWG.US,D,20171002,000000,8.73956,8.76711,8.69557,8.73381,269542.98552652,0
+BWG.US,D,20171003,000000,8.73956,8.75978,8.70745,8.75978,112805.15450526,0
+BWG.US,D,20171004,000000,8.71208,8.7377,8.70745,8.71932,205539.70174046,0
+BWG.US,D,20171005,000000,8.75978,8.75978,8.6874,8.71208,183384.76034267,0
+BWG.US,D,20171006,000000,8.75978,8.75978,8.63665,8.66106,153017.49937243,0
+BWG.US,D,20171009,000000,8.6811,8.6811,8.59053,8.60315,140916.72192366,0
+BWG.US,D,20171010,000000,8.62209,8.62766,8.59053,8.62766,227720.50871169,0
+BWG.US,D,20171011,000000,8.63665,8.65558,8.60872,8.63665,115929.50023238,0
+BWG.US,D,20171012,000000,8.65558,8.65558,8.58348,8.62766,127165.9364348,0
+BWG.US,D,20171013,000000,8.63665,8.65558,8.62209,8.63665,139524.29188592,0
+BWG.US,D,20171016,000000,8.62209,8.65558,8.60872,8.6168,143836.29852757,0
+BWG.US,D,20171017,000000,8.59053,8.60872,8.54489,8.59879,133174.29360231,0
+BWG.US,D,20171018,000000,8.59879,8.64202,8.58348,8.60872,328182.39601704,0
+BWG.US,D,20171019,000000,8.60872,8.64937,8.596,8.6168,141357.51440465,0
+BWG.US,D,20171020,000000,8.66189,8.66189,8.59879,8.60872,135446.1531376,0
+BWG.US,D,20171023,000000,8.6168,8.6168,8.54321,8.58348,152923.73666865,0
+BWG.US,D,20171024,000000,8.56474,8.60872,8.52428,8.55843,249746.1222422,0
+BWG.US,D,20171025,000000,8.57727,8.57727,8.39746,8.46369,214504.27840762,0
+BWG.US,D,20171026,000000,8.47437,8.47437,8.33695,8.38695,227633.21240128,0
+BWG.US,D,20171027,000000,8.40274,8.45478,8.40274,8.45478,98532.746618372,0
+BWG.US,D,20171030,000000,8.48411,8.49034,8.45478,8.46369,57970.138777324,0
+BWG.US,D,20171031,000000,8.49665,8.50907,8.46545,8.50276,136831.03904974,0
+BWG.US,D,20171101,000000,8.55843,8.56474,8.51436,8.53692,115259.15078696,0
+BWG.US,D,20171102,000000,8.52428,8.56474,8.51715,8.56474,64159.554959036,0
+BWG.US,D,20171103,000000,8.59053,8.59879,8.49034,8.53069,67565.188797485,0
+BWG.US,D,20171106,000000,8.53069,8.53069,8.46991,8.49665,121952.94565107,0
+BWG.US,D,20171107,000000,8.49665,8.52428,8.46991,8.47437,105642.54612225,0
+BWG.US,D,20171108,000000,8.48059,8.58348,8.45571,8.58348,60418.746397879,0
+BWG.US,D,20171109,000000,8.57096,8.57096,8.47613,8.49665,61014.732319608,0
+BWG.US,D,20171110,000000,8.50907,8.50907,8.45478,8.50276,83144.885876164,0
+BWG.US,D,20171113,000000,8.4469,8.45478,8.20881,8.27042,291983.52596455,0
+BWG.US,D,20171114,000000,8.22512,8.28704,8.19758,8.21734,188284.13104824,0
+BWG.US,D,20171115,000000,8.21734,8.21734,8.15101,8.20436,132447.90208108,0
+BWG.US,D,20171116,000000,8.24538,8.39132,8.24538,8.39132,63774.804553872,0
+BWG.US,D,20171117,000000,8.30633,8.37462,8.30633,8.3633,74641.578602315,0
+BWG.US,D,20171120,000000,8.38695,8.42659,8.3633,8.38695,78150.67473459,0
+BWG.US,D,20171121,000000,8.38695,8.44163,8.38073,8.4187,125421.08795871,0
+BWG.US,D,20171122,000000,8.4469,8.46991,8.42659,8.45478,91668.670062333,0
+BWG.US,D,20171124,000000,8.48504,8.51788,8.43903,8.51788,31086.108365895,0
+BWG.US,D,20171127,000000,8.54405,8.54405,8.49748,8.53069,67389.518444427,0
+BWG.US,D,20171128,000000,8.51,8.55213,8.48059,8.52885,119381.4765566,0
+BWG.US,D,20171129,000000,8.51,8.53785,8.41165,8.42659,68146.086468032,0
+BWG.US,D,20171130,000000,8.41165,8.45385,8.38695,8.41165,127433.21402718,0
+BWG.US,D,20171201,000000,8.40274,8.48059,8.37203,8.46991,93033.079062168,0
+BWG.US,D,20171204,000000,8.46991,8.47529,8.40274,8.43903,83514.548030148,0
+BWG.US,D,20171205,000000,8.46369,8.51,8.43197,8.51,70920.169221249,0
+BWG.US,D,20171206,000000,8.49126,8.52521,8.47529,8.52521,59547.938758174,0
+BWG.US,D,20171207,000000,8.53785,8.54405,8.49126,8.49126,84757.173288291,0
+BWG.US,D,20171208,000000,8.57179,8.57179,8.41165,8.47529,161289.09421739,0
+BWG.US,D,20171211,000000,8.48504,8.48504,8.42659,8.46369,88284.590868431,0
+BWG.US,D,20171212,000000,8.48059,8.48059,8.40274,8.47529,134078.51094107,0
+BWG.US,D,20171213,000000,8.46991,8.50369,8.43903,8.50369,140286.24857065,0
+BWG.US,D,20171214,000000,8.50369,8.52428,8.48059,8.49126,87803.922295029,0
+BWG.US,D,20171215,000000,8.52521,8.57179,8.46991,8.57179,63761.871767141,0
+BWG.US,D,20171218,000000,8.53069,8.5782,8.52521,8.52521,103253.21377419,0
+BWG.US,D,20171219,000000,8.52521,8.52521,8.45478,8.45478,66109.172558326,0
+BWG.US,D,20171220,000000,8.49126,8.49126,8.36933,8.43903,76883.261635218,0
+BWG.US,D,20171221,000000,8.46369,8.48059,8.40274,8.43197,98202.9605568,0
+BWG.US,D,20171222,000000,8.45478,8.46991,8.37833,8.38695,127553.92003666,0
+BWG.US,D,20171226,000000,8.39132,8.41953,8.37462,8.39746,143418.13842334,0
+BWG.US,D,20171227,000000,8.38073,8.45478,8.38073,8.39746,132603.09552183,0
+BWG.US,D,20171228,000000,8.4187,8.46369,8.40274,8.46369,92690.360213867,0
+BWG.US,D,20171229,000000,8.46991,8.54489,8.45209,8.46991,118571.02192163,0
+BWG.US,D,20180102,000000,8.52615,8.53868,8.50461,8.51083,71169.125365768,0
+BWG.US,D,20180103,000000,8.49126,8.58607,8.49126,8.58607,78997.772265293,0
+BWG.US,D,20180104,000000,8.61958,8.6655,8.61132,8.65205,91765.665962795,0
+BWG.US,D,20180105,000000,8.6592,8.71653,8.65205,8.7056,178926.1821181,0
+BWG.US,D,20180108,000000,8.73214,8.74501,8.64472,8.69205,351299.75229386,0
+BWG.US,D,20180109,000000,8.7377,8.75978,8.6503,8.73214,265743.9794251,0
+BWG.US,D,20180110,000000,8.6592,8.76526,8.65205,8.73214,184505.60185912,0
+BWG.US,D,20180111,000000,8.77909,8.8085,8.7414,8.79651,97598.352777253,0
+BWG.US,D,20180112,000000,8.8085,8.90389,8.74501,8.8844,223551.84045627,0
+BWG.US,D,20180116,000000,8.99203,8.99203,8.8844,8.90389,135400.88838404,0
+BWG.US,D,20180117,000000,8.92708,8.92708,8.85285,8.87233,92107.307078867,0
+BWG.US,D,20180118,000000,8.8779,8.91594,8.82315,8.91594,162851.80594705,0
+BWG.US,D,20180119,000000,8.91594,8.92059,8.84542,8.8575,100916.69030529,0
+BWG.US,D,20180122,000000,8.8779,8.88532,8.82315,8.84542,50448.645562597,0
+BWG.US,D,20180123,000000,8.86582,8.86582,8.78363,8.82965,80080.893153788,0
+BWG.US,D,20180124,000000,8.8575,8.87233,8.81128,8.87233,109619.3780412,0
+BWG.US,D,20180125,000000,8.87233,8.96606,8.86582,8.93542,149895.30910977,0
+BWG.US,D,20180126,000000,8.94378,8.94842,8.89831,8.92152,35882.016777635,0
+BWG.US,D,20180129,000000,8.9113,8.9113,8.74501,8.75885,118642.15224863,0
+BWG.US,D,20180130,000000,8.73677,8.79559,8.7056,8.77909,65428.045790635,0
+BWG.US,D,20180131,000000,8.81573,8.84542,8.73677,8.78827,109819.83623548,0
+BWG.US,D,20180201,000000,8.81573,8.84265,8.7056,8.8085,90457.299038783,0
+BWG.US,D,20180202,000000,8.78363,8.78827,8.63851,8.64379,83720.394885572,0
+BWG.US,D,20180205,000000,8.56474,8.64379,8.51529,8.52428,102285.41023403,0
+BWG.US,D,20180206,000000,8.39561,8.71116,8.39561,8.5782,139218.21593335,0
+BWG.US,D,20180207,000000,8.5575,8.67016,8.5575,8.61772,95387.923978943,0
+BWG.US,D,20180208,000000,8.62209,8.62209,8.50276,8.52428,319877.39147302,0
+BWG.US,D,20180209,000000,8.52428,8.58348,8.48318,8.52977,96503.376834259,0
+BWG.US,D,20180212,000000,8.59053,8.59053,8.50276,8.5575,66154.437311875,0
+BWG.US,D,20180213,000000,8.55036,8.64379,8.51622,8.5575,404486.91544617,0
+BWG.US,D,20180214,000000,8.52977,8.5575,8.50276,8.54229,77795.023099562,0
+BWG.US,D,20180215,000000,8.57096,8.62302,8.57096,8.60408,87931.094697857,0
+BWG.US,D,20180216,000000,8.59053,8.63043,8.59053,8.59053,95424.566874673,0
+BWG.US,D,20180220,000000,8.56474,8.63943,8.56474,8.56474,403889.85179222,0
+BWG.US,D,20180221,000000,8.53598,8.60408,8.53598,8.55036,130715.98639171,0
+BWG.US,D,20180222,000000,8.58348,8.61865,8.56742,8.60408,43242.927890487,0
+BWG.US,D,20180223,000000,8.65827,8.67109,8.61865,8.63043,203245.20982841,0
+BWG.US,D,20180226,000000,8.63043,8.68369,8.63043,8.68369,50898.059901405,0
+BWG.US,D,20180227,000000,8.65827,8.69929,8.60408,8.60408,102503.11214395,0
+BWG.US,D,20180228,000000,8.59963,8.65113,8.59053,8.62302,398771.7014445,0
+BWG.US,D,20180301,000000,8.64472,8.67646,8.57727,8.59963,90094.103278163,0
+BWG.US,D,20180302,000000,8.58348,8.59053,8.55036,8.55036,122958.46981919,0
+BWG.US,D,20180305,000000,8.50907,8.58794,8.50907,8.5575,43083.423520836,0
+BWG.US,D,20180306,000000,8.58348,8.64472,8.58348,8.61039,48441.908155258,0
+BWG.US,D,20180307,000000,8.63943,8.7056,8.62766,8.67109,67095.297546358,0
+BWG.US,D,20180308,000000,8.66457,8.67646,8.64472,8.65827,47618.520733557,0
+BWG.US,D,20180309,000000,8.74594,8.74594,8.66457,8.67109,49390.312515332,0
+BWG.US,D,20180312,000000,8.69112,8.69112,8.61039,8.61039,69866.147102894,0
+BWG.US,D,20180313,000000,8.61039,8.66457,8.59053,8.59053,68486.649851876,0
+BWG.US,D,20180314,000000,8.64472,8.68462,8.61039,8.67109,176195.20865396,0
+BWG.US,D,20180315,000000,8.65827,8.65827,8.60501,8.61039,36067.386720741,0
+BWG.US,D,20180316,000000,8.61039,8.61772,8.59053,8.59322,43341.001523176,0
+BWG.US,D,20180319,000000,8.59053,8.62302,8.56474,8.57727,66118.872148373,0
+BWG.US,D,20180320,000000,8.56474,8.57727,8.54582,8.56474,50069.283818567,0
+BWG.US,D,20180321,000000,8.53598,8.59053,8.53598,8.55036,48575.546951449,0
+BWG.US,D,20180322,000000,8.52977,8.59963,8.49572,8.59963,50272.975209539,0
+BWG.US,D,20180323,000000,8.6655,8.6655,8.56474,8.57096,43735.451518389,0
+BWG.US,D,20180326,000000,8.5575,8.61958,8.5575,8.60501,109694.81929711,0
+BWG.US,D,20180327,000000,8.63943,8.64472,8.61132,8.62395,47632.531252513,0
+BWG.US,D,20180328,000000,8.65205,8.6655,8.60501,8.6655,24869.748878498,0
+BWG.US,D,20180329,000000,8.67738,8.73956,8.6592,8.70745,46675.505034618,0
+BWG.US,D,20180402,000000,8.78549,8.78549,8.68462,8.74687,66061.752340323,0
+BWG.US,D,20180403,000000,8.79837,8.79837,8.73381,8.76164,83869.121932947,0
+BWG.US,D,20180404,000000,8.61132,8.72564,8.61132,8.67738,77960.993862575,0
+BWG.US,D,20180405,000000,8.71208,8.73956,8.68462,8.70745,36589.009118782,0
+BWG.US,D,20180406,000000,8.70745,8.7147,8.68462,8.7147,55407.291540669,0
+BWG.US,D,20180409,000000,8.72564,8.74687,8.70022,8.70745,39131.379443116,0
+BWG.US,D,20180410,000000,8.72564,8.73956,8.65205,8.67192,63691.819172364,0
+BWG.US,D,20180411,000000,8.59053,8.71932,8.59053,8.6592,51925.138714076,0
+BWG.US,D,20180412,000000,8.63943,8.71932,8.63943,8.6592,54850.103979124,0
+BWG.US,D,20180413,000000,8.65205,8.67738,8.65205,8.67738,33502.38401963,0
+BWG.US,D,20180416,000000,8.6592,8.68462,8.6592,8.6592,44860.603963749,0
+BWG.US,D,20180417,000000,8.69205,8.69205,8.6592,8.67738,48231.750370923,0
+BWG.US,D,20180418,000000,8.65205,8.70652,8.64472,8.69205,74918.555784746,0
+BWG.US,D,20180419,000000,8.71208,8.71377,8.6592,8.69205,134423.38525382,0
+BWG.US,D,20180420,000000,8.6655,8.70745,8.5896,8.63943,422729.68885864,0
+BWG.US,D,20180423,000000,8.63943,8.6592,8.53598,8.54944,52064.166171405,0
+BWG.US,D,20180424,000000,8.61039,8.61039,8.53598,8.54145,70124.80283746,0
+BWG.US,D,20180425,000000,8.50276,8.50814,8.48765,8.48765,96877.349917151,0
+BWG.US,D,20180426,000000,8.46452,8.52977,8.46452,8.48765,30293.975178786,0
+BWG.US,D,20180427,000000,8.46452,8.54944,8.46452,8.52977,28262.449930219,0
+BWG.US,D,20180430,000000,8.53598,8.61039,8.53598,8.5896,32571.223375193,0
+BWG.US,D,20180501,000000,8.60408,8.60408,8.53598,8.54944,80531.385224822,0
+BWG.US,D,20180502,000000,8.51436,8.56112,8.51436,8.52243,37608.54380586,0
+BWG.US,D,20180503,000000,8.54145,8.5896,8.49478,8.56474,118234.7694667,0
+BWG.US,D,20180504,000000,8.52243,8.52977,8.43197,8.44866,125844.63672407,0
+BWG.US,D,20180507,000000,8.41248,8.44866,8.39838,8.39838,55955.857244394,0
+BWG.US,D,20180508,000000,8.33936,8.33936,8.28426,8.2888,100672.04508968,0
+BWG.US,D,20180509,000000,8.28426,8.32711,8.28426,8.29502,40004.342547277,0
+BWG.US,D,20180510,000000,8.32711,8.45292,8.29502,8.40367,68099.743982255,0
+BWG.US,D,20180511,000000,8.40367,8.41248,8.34651,8.3798,75311.928047729,0
+BWG.US,D,20180514,000000,8.36143,8.3633,8.28426,8.31078,72146.628495982,0
+BWG.US,D,20180515,000000,8.27664,8.30354,8.22512,8.23757,122011.14319134,0
+BWG.US,D,20180516,000000,8.22512,8.26096,8.16046,8.18367,69357.457491582,0
+BWG.US,D,20180517,000000,8.13393,8.14161,8.10098,8.10851,69432.898747498,0
+BWG.US,D,20180518,000000,8.06833,8.14777,8.03882,8.10098,89251.31667637,0
+BWG.US,D,20180521,000000,8.06833,8.06833,8.00134,8.01655,101940.53592128,0
+BWG.US,D,20180522,000000,7.99309,8.03113,7.99309,8.0032,109831.69129,0
+BWG.US,D,20180523,000000,8.0032,8.06833,7.98611,8.05395,137404.3925947,0
+BWG.US,D,20180524,000000,8.08913,8.09496,8.03113,8.03113,84808.904435203,0
+BWG.US,D,20180525,000000,7.98528,8.09496,7.98528,8.06833,67141.640032136,0
+BWG.US,D,20180529,000000,8.06833,8.06833,7.95922,8.01489,123845.44344232,0
+BWG.US,D,20180530,000000,7.97249,8.08224,7.97249,8.06081,76069.573803562,0
+BWG.US,D,20180531,000000,8.06081,8.06081,7.99226,8.06081,55936.458064301,0
+BWG.US,D,20180601,000000,8.09496,8.09496,8.03882,8.08224,64746.919022947,0
+BWG.US,D,20180604,000000,8.08913,8.11473,8.06081,8.11037,148139.68331141,0
+BWG.US,D,20180605,000000,8.08913,8.08913,8.0032,8.01655,99417.564777032,0
+BWG.US,D,20180606,000000,8.03882,8.03882,7.95922,8.0032,60000.586293664,0
+BWG.US,D,20180607,000000,7.96599,7.96599,7.86799,7.9158,131995.25454558,0
+BWG.US,D,20180608,000000,7.86799,7.8884,7.84833,7.8746,139281.80213475,0
+BWG.US,D,20180611,000000,7.90084,7.90845,7.86318,7.8884,62894.29732412,0
+BWG.US,D,20180612,000000,7.84833,7.88017,7.82236,7.86799,88798.669140881,0
+BWG.US,D,20180613,000000,7.8746,7.8884,7.82236,7.85566,91843.262683165,0
+BWG.US,D,20180614,000000,7.80778,7.8524,7.79934,7.80194,95266.140237251,0
+BWG.US,D,20180615,000000,7.81419,7.81419,7.77262,7.78718,60171.945717815,0
+BWG.US,D,20180618,000000,7.78718,7.80778,7.7382,7.75945,87681.060821111,0
+BWG.US,D,20180619,000000,7.74497,7.85566,7.74497,7.84833,69962.065271129,0
+BWG.US,D,20180620,000000,7.84071,7.8746,7.83339,7.84833,63962.32996143,0
+BWG.US,D,20180621,000000,7.88266,7.88266,7.84071,7.85566,57003.412969384,0
+BWG.US,D,20180622,000000,7.86318,7.91672,7.86318,7.88266,138085.51936238,0
+BWG.US,D,20180625,000000,7.72985,7.78496,7.69032,7.72344,176194.13092175,0
+BWG.US,D,20180626,000000,7.73727,7.81419,7.73727,7.81419,61342.362916725,0
+BWG.US,D,20180627,000000,7.84071,7.84833,7.7946,7.84833,79581.903132519,0
+BWG.US,D,20180628,000000,7.86318,7.88266,7.82236,7.88266,32375.076109814,0
+BWG.US,D,20180629,000000,7.8746,7.8746,7.81419,7.86318,61852.130260264,0
+BWG.US,D,20180702,000000,7.88266,7.88266,7.82236,7.83339,50466.967010463,0
+BWG.US,D,20180703,000000,7.80778,7.85649,7.80778,7.84833,42723.460956898,0
+BWG.US,D,20180705,000000,7.85566,7.86233,7.83052,7.84071,77592.409440817,0
+BWG.US,D,20180706,000000,7.81419,8.03299,7.81419,7.93241,85303.583527561,0
+BWG.US,D,20180709,000000,7.93241,7.95354,7.91672,7.93241,126726.22168606,0
+BWG.US,D,20180710,000000,7.97332,7.97332,7.8952,7.95922,40590.628878959,0
+BWG.US,D,20180711,000000,7.94576,7.94576,7.90177,7.93935,55787.731016925,0
+BWG.US,D,20180712,000000,7.93241,8.0557,7.93241,7.98046,81499.188764989,0
+BWG.US,D,20180713,000000,7.98611,8.0005,7.97332,7.99309,50753.643782939,0
+BWG.US,D,20180716,000000,8.01136,8.01136,7.99309,7.99309,26764.402134192,0
+BWG.US,D,20180717,000000,7.98611,7.99309,7.92423,7.95354,96767.421229961,0
+BWG.US,D,20180718,000000,7.95354,7.95354,7.91672,7.94576,48281.32605338,0
+BWG.US,D,20180719,000000,7.93935,7.95354,7.92423,7.92423,55037.629386684,0
+BWG.US,D,20180720,000000,7.91672,7.93241,7.8952,7.90918,81604.80652327,0
+BWG.US,D,20180723,000000,7.88173,7.93241,7.86735,7.90177,54153.888960253,0
+BWG.US,D,20180724,000000,7.91672,7.92173,7.86233,7.8952,73446.373562174,0
+BWG.US,D,20180725,000000,7.86233,8.00486,7.86233,7.93241,59328.081383795,0
+BWG.US,D,20180726,000000,7.93241,7.95496,7.90918,7.93935,64371.868207826,0
+BWG.US,D,20180727,000000,7.92423,7.94576,7.90918,7.92423,91329.184410715,0
+BWG.US,D,20180730,000000,7.94576,8.03382,7.93241,7.99309,77341.297831843,0
+BWG.US,D,20180731,000000,7.95354,7.99309,7.95354,7.96682,80480.731810136,0
+BWG.US,D,20180801,000000,7.99966,8.01904,7.92173,7.93241,62568.822191457,0
+BWG.US,D,20180802,000000,7.8952,7.98611,7.88173,7.8952,100058.81545231,0
+BWG.US,D,20180803,000000,7.88173,7.94576,7.87386,7.93241,55658.403149643,0
+BWG.US,D,20180806,000000,7.90177,7.95354,7.8952,7.8952,65263.15275985,0
+BWG.US,D,20180807,000000,7.90918,7.98046,7.90918,7.97332,120086.3134333,0
+BWG.US,D,20180808,000000,7.93935,7.95496,7.91755,7.94576,63590.512342992,0
+BWG.US,D,20180809,000000,7.93241,7.95262,7.90177,7.90177,139462.86114895,0
+BWG.US,D,20180810,000000,7.8952,7.92831,7.75814,7.75814,81678.092314731,0
+BWG.US,D,20180813,000000,7.77019,7.82653,7.76936,7.78496,135446.1531376,0
+BWG.US,D,20180814,000000,7.82653,7.88756,7.82653,7.88173,62490.147738859,0
+BWG.US,D,20180815,000000,7.85473,7.86233,7.77754,7.86141,136869.83740993,0
+BWG.US,D,20180816,000000,7.83219,7.93241,7.83219,7.90177,126808.12933532,0
+BWG.US,D,20180817,000000,7.90918,7.90918,7.86735,7.88756,56555.076362803,0
+BWG.US,D,20180820,000000,7.86735,7.8835,7.85473,7.86233,85740.065079639,0
+BWG.US,D,20180821,000000,7.86233,7.94576,7.86233,7.90918,40384.782023534,0
+BWG.US,D,20180822,000000,7.93241,7.93592,7.8952,7.91672,54713.231986249,0
+BWG.US,D,20180823,000000,7.87386,7.91672,7.85409,7.85409,46546.177167336,0
+BWG.US,D,20180824,000000,7.86735,7.90177,7.85409,7.88756,48639.133152865,0
+BWG.US,D,20180827,000000,7.88756,7.92423,7.88756,7.92423,56582.019668488,0
+BWG.US,D,20180828,000000,7.90918,7.94576,7.85409,7.91672,49970.132453651,0
+BWG.US,D,20180829,000000,7.92423,7.93324,7.90503,7.90918,58886.211170576,0
+BWG.US,D,20180830,000000,7.93241,7.93241,7.8952,7.90177,107494.09008884,0
+BWG.US,D,20180831,000000,7.8952,7.91672,7.86141,7.90918,91735.489460429,0
+BWG.US,D,20180904,000000,7.90177,7.90177,7.82079,7.87386,72072.264972295,0
+BWG.US,D,20180905,000000,7.83219,7.86735,7.80009,7.82578,63235.938440193,0
+BWG.US,D,20180906,000000,7.80611,7.85409,7.72743,7.7921,89541.226645529,0
+BWG.US,D,20180907,000000,7.78403,7.78403,7.71853,7.72094,61705.558677345,0
+BWG.US,D,20180910,000000,7.74839,7.76936,7.69988,7.76936,42834.467376317,0
+BWG.US,D,20180911,000000,7.77678,7.82079,7.72094,7.75637,288950.78747678,0
+BWG.US,D,20180912,000000,7.76936,7.8952,7.76297,7.80009,60552.385194073,0
+BWG.US,D,20180913,000000,7.80611,7.96682,7.80611,7.83219,61142.982454664,0
+BWG.US,D,20180914,000000,7.86141,7.87386,7.72743,7.86735,60753.921120588,0
+BWG.US,D,20180917,000000,7.86735,7.86735,7.67342,7.67342,99277.459587476,0
+BWG.US,D,20180918,000000,7.68643,7.79934,7.65181,7.67342,94951.442426863,0
+BWG.US,D,20180919,000000,7.67342,7.75637,7.6597,7.75637,132779.8436071,0
+BWG.US,D,20180920,000000,7.81419,7.81419,7.67992,7.73485,111412.72446752,0
+BWG.US,D,20180921,000000,7.6855,7.74839,7.67992,7.71444,110040.7713421,0
+BWG.US,D,20180924,000000,7.69905,7.73485,7.67992,7.71444,55980.645085623,0
+BWG.US,D,20180925,000000,7.69905,7.73485,7.67259,7.67668,51316.220005619,0
+BWG.US,D,20180926,000000,7.67992,7.67992,7.62964,7.67259,108184.91644659,0
+BWG.US,D,20180927,000000,7.67259,7.69905,7.6671,7.69107,80729.687954656,0
+BWG.US,D,20180928,000000,7.70664,7.70664,7.65088,7.6855,75254.80823968,0
+BWG.US,D,20181001,000000,7.71444,7.74096,7.6671,7.71444,78233.660116096,0
+BWG.US,D,20181002,000000,7.73485,7.74163,7.6671,7.67259,83158.89639512,0
+BWG.US,D,20181003,000000,7.6855,7.71045,7.62259,7.63612,74527.338986214,0
+BWG.US,D,20181004,000000,7.62964,7.62964,7.49035,7.50984,98270.857687124,0
+BWG.US,D,20181005,000000,7.46837,7.50372,7.45343,7.46522,142270.35360122,0
+BWG.US,D,20181008,000000,7.41066,7.46029,7.40315,7.46029,42981.03895924,0
+BWG.US,D,20181009,000000,7.44628,7.51791,7.42299,7.44628,135267.24958784,0
+BWG.US,D,20181010,000000,7.46029,7.46029,7.38356,7.39136,69692.632214289,0
+BWG.US,D,20181011,000000,7.39591,7.41066,7.3267,7.36305,90654.524036389,0
+BWG.US,D,20181012,000000,7.42299,7.45343,7.38272,7.43858,73526.125746999,0
+BWG.US,D,20181015,000000,7.37742,7.47541,7.33457,7.46029,53054.602088347,0
+BWG.US,D,20181016,000000,7.50372,7.54501,7.44628,7.54501,507634.51146208,0
+BWG.US,D,20181017,000000,7.50984,7.55763,7.50984,7.53747,76234.466834348,0
+BWG.US,D,20181018,000000,7.53747,7.54501,7.50372,7.53137,54943.866682905,0
+BWG.US,D,20181019,000000,7.52487,7.53137,7.48952,7.53137,58611.389452601,0
+BWG.US,D,20181022,000000,7.54501,7.54501,7.43023,7.45955,140487.78449716,0
+BWG.US,D,20181023,000000,7.42299,7.4551,7.36156,7.40239,80880.570466486,0
+BWG.US,D,20181024,000000,7.3548,7.41706,7.32519,7.32519,117869.41824163,0
+BWG.US,D,20181025,000000,7.29513,7.41706,7.29513,7.34691,131448.84430632,0
+BWG.US,D,20181026,000000,7.33308,7.3727,7.31785,7.3548,124455.43988301,0
+BWG.US,D,20181029,000000,7.42299,7.42299,7.23418,7.31054,90309.649723634,0
+BWG.US,D,20181030,000000,7.27471,7.30275,7.24771,7.26166,115421.88835328,0
+BWG.US,D,20181031,000000,7.28158,7.31054,7.28158,7.30275,107679.46003195,0
+BWG.US,D,20181101,000000,7.32519,7.3548,7.31054,7.3548,27150.230271586,0
+BWG.US,D,20181102,000000,7.3548,7.38987,7.3548,7.36881,44360.536210255,0
+BWG.US,D,20181105,000000,7.40239,7.42299,7.37512,7.40239,87859.964370851,0
+BWG.US,D,20181106,000000,7.39524,7.40239,7.36881,7.38987,137778.36567758,0
+BWG.US,D,20181107,000000,7.44555,7.46029,7.40239,7.43784,66364.595096211,0
+BWG.US,D,20181108,000000,7.45955,7.49648,7.45343,7.45955,116160.13492903,0
+BWG.US,D,20181109,000000,7.45343,7.47448,7.42299,7.47448,159188.59410629,0
+BWG.US,D,20181112,000000,7.48172,7.48172,7.39524,7.43784,121511.07543786,0
+BWG.US,D,20181113,000000,7.40992,7.43784,7.40239,7.41706,193508.97688647,0
+BWG.US,D,20181114,000000,7.40992,7.4307,7.40239,7.40239,52355.153872791,0
+BWG.US,D,20181115,000000,7.37595,7.38987,7.3548,7.38272,72967.860453228,0
+BWG.US,D,20181116,000000,7.36881,7.39906,7.36881,7.38987,60281.874405005,0
+BWG.US,D,20181119,000000,7.33308,7.38356,7.33308,7.36881,53488.928175972,0
+BWG.US,D,20181120,000000,7.28836,7.34996,7.28836,7.31785,90474.542754421,0
+BWG.US,D,20181121,000000,7.33921,7.39053,7.33921,7.33921,59748.396952463,0
+BWG.US,D,20181123,000000,7.31054,7.39053,7.31054,7.33921,30029.930783084,0
+BWG.US,D,20181126,000000,7.34691,7.36156,7.31785,7.32519,87824.39920735,0
+BWG.US,D,20181127,000000,7.29513,7.33308,7.25485,7.26859,131981.24402663,0
+BWG.US,D,20181128,000000,7.26859,7.41066,7.26859,7.32519,138409.91676282,0
+BWG.US,D,20181129,000000,7.32519,7.38272,7.31054,7.36156,115588.93684853,0
+BWG.US,D,20181130,000000,7.34691,7.37678,7.28158,7.31785,188888.73882779,0
+BWG.US,D,20181203,000000,7.43858,7.43858,7.39053,7.40315,95094.780813102,0
+BWG.US,D,20181204,000000,7.36955,7.46112,7.36955,7.44628,136517.41897158,0
+BWG.US,D,20181206,000000,7.33308,7.37678,7.23334,7.34691,96991.58953325,0
+BWG.US,D,20181207,000000,7.34691,7.41769,7.34691,7.39591,105114.45733085,0
+BWG.US,D,20181210,000000,7.3548,7.39591,7.3548,7.38272,156071.79250475,0
+BWG.US,D,20181211,000000,7.45343,7.45343,7.37678,7.39053,86837.19648709,0
+BWG.US,D,20181212,000000,7.39053,7.41769,7.39053,7.40315,81827.897094333,0
+BWG.US,D,20181213,000000,7.39591,7.41642,7.39053,7.39591,93158.09600054,0
+BWG.US,D,20181214,000000,7.36156,7.39524,7.31785,7.34691,65050.839511061,0
+BWG.US,D,20181217,000000,7.33308,7.38272,7.31785,7.31785,123334.59836653,0
+BWG.US,D,20181218,000000,7.31785,7.36955,7.28158,7.31785,71144.33752454,0
+BWG.US,D,20181219,000000,7.32519,7.38356,7.30275,7.31785,94495.56169469,0
+BWG.US,D,20181220,000000,7.33308,7.46186,7.31785,7.41159,415491.63921971,0
+BWG.US,D,20181221,000000,7.39136,7.44703,7.33308,7.33308,194067.24218024,0
+BWG.US,D,20181224,000000,7.33921,7.46186,7.33308,7.33921,69943.743823263,0
+BWG.US,D,20181226,000000,7.33921,7.39293,7.33921,7.38356,133044.96573502,0
+BWG.US,D,20181227,000000,7.38356,7.46984,7.37678,7.43135,55363.104519346,0
+BWG.US,D,20181228,000000,7.43925,7.5337,7.43925,7.52098,120621.94635028,0
+BWG.US,D,20181231,000000,7.50614,7.5337,7.38356,7.46186,229483.67863565,0
+BWG.US,D,20190102,000000,7.46186,7.49899,7.39674,7.49203,78179.773504728,0
+BWG.US,D,20190103,000000,7.46984,7.5337,7.46984,7.47707,107418.64883293,0
+BWG.US,D,20190104,000000,7.49203,7.67175,7.49203,7.6493,96922.614670698,0
+BWG.US,D,20190107,000000,7.72019,7.74163,7.69829,7.74163,89760.006287683,0
+BWG.US,D,20190108,000000,7.74163,7.80194,7.70571,7.7857,107946.73762434,0
+BWG.US,D,20190109,000000,7.7573,7.81512,7.73485,7.7857,71729.546123994,0
+BWG.US,D,20190110,000000,7.77846,7.87885,7.74163,7.81512,82936.883556285,0
+BWG.US,D,20190111,000000,7.76381,7.87885,7.76381,7.84927,40095.949786603,0
+BWG.US,D,20190114,000000,7.84155,7.88526,7.82829,7.87052,48384.788347208,0
+BWG.US,D,20190115,000000,7.84155,7.89176,7.82236,7.89176,125124.71159618,0
+BWG.US,D,20190116,000000,7.86384,7.90001,7.84155,7.87885,50916.38134927,0
+BWG.US,D,20190117,000000,7.85732,7.88526,7.83422,7.88526,60386.414431059,0
+BWG.US,D,20190118,000000,7.89176,7.92257,7.84927,7.89176,93741.149135541,0
+BWG.US,D,20190122,000000,7.89176,7.89176,7.82829,7.89176,111645.51462863,0
+BWG.US,D,20190123,000000,7.90679,8.02863,7.87885,7.94493,143293.12148498,0
+BWG.US,D,20190124,000000,7.94493,7.98703,7.94493,7.97415,41406.47217507,0
+BWG.US,D,20190125,000000,7.96682,8.00134,7.93852,8.00134,58197.540277295,0
+BWG.US,D,20190128,000000,7.95922,8.00134,7.93852,7.96682,62923.39609426,0
+BWG.US,D,20190129,000000,7.96682,7.98703,7.95922,7.95922,57428.039466962,0
+BWG.US,D,20190130,000000,7.97415,8.07426,7.96089,8.06008,45617.171987354,0
+BWG.US,D,20190131,000000,8.08224,8.15815,8.08224,8.15815,50462.656081552,0
+BWG.US,D,20190201,000000,8.16575,8.20529,8.13995,8.18189,46891.051480091,0
+BWG.US,D,20190204,000000,8.15286,8.19851,8.1188,8.1188,67863.720624464,0
+BWG.US,D,20190205,000000,8.10451,8.16575,8.05135,8.05135,139253.78109684,0
+BWG.US,D,20190206,000000,8.05135,8.08224,8.02863,8.04476,62953.572596625,0
+BWG.US,D,20190207,000000,8.02072,8.03632,8.00821,8.00821,26459.40391385,0
+BWG.US,D,20190208,000000,8.02072,8.03632,7.98703,8.00821,75566.272853386,0
+BWG.US,D,20190211,000000,7.99392,8.03799,7.98703,7.98703,110096.81341792,0
+BWG.US,D,20190212,000000,8.03632,8.05135,8.03632,8.04031,52806.723676055,0
+BWG.US,D,20190213,000000,8.02072,8.02158,7.98703,8.00134,48755.528233418,0
+BWG.US,D,20190214,000000,7.99392,8.02072,7.96682,7.99392,50194.300756941,0
+BWG.US,D,20190215,000000,7.97415,8.02863,7.97415,8.00821,53857.512597728,0
+BWG.US,D,20190219,000000,7.97415,8.06008,7.97415,8.02072,70851.194358698,0
+BWG.US,D,20190220,000000,8.01489,8.06748,8.01489,8.04476,72750.158543303,0
+BWG.US,D,20190221,000000,8.00134,8.04476,7.99789,8.00134,48514.116214492,0
+BWG.US,D,20190222,000000,8.05135,8.06748,8.04728,8.06748,22182.962435696,0
+BWG.US,D,20190225,000000,8.06748,8.09496,8.06748,8.09004,54431.943874909,0
+BWG.US,D,20190226,000000,8.08307,8.09681,8.06008,8.06748,113215.77048389,0
+BWG.US,D,20190227,000000,8.07519,8.10517,8.07519,8.09004,31007.433913299,0
+BWG.US,D,20190228,000000,8.13912,8.13912,8.06748,8.07519,65435.589916227,0
+BWG.US,D,20190301,000000,8.13912,8.13912,8.03632,8.03632,55009.608348773,0
+BWG.US,D,20190304,000000,8.02072,8.0726,8.00821,8.00821,48028.058979952,0
+BWG.US,D,20190305,000000,8.01489,8.04476,8.00821,8.04476,46672.271837937,0
+BWG.US,D,20190306,000000,8.05135,8.07177,8.00821,8.03632,116496.38738397,0
+BWG.US,D,20190307,000000,8.02863,8.03632,7.97415,7.98703,84528.69405609,0
+BWG.US,D,20190308,000000,7.92999,8.01489,7.92999,7.98046,57081.009689753,0
+BWG.US,D,20190311,000000,8.03632,8.07519,8.00821,8.02072,111986.07801248,0
+BWG.US,D,20190312,000000,8.00134,8.02863,7.98046,8.00134,107574.9200059,0
+BWG.US,D,20190313,000000,8.02072,8.03632,8.00134,8.02072,103532.34642109,0
+BWG.US,D,20190314,000000,8.04476,8.04476,8.00134,8.03632,45141.892075089,0
+BWG.US,D,20190315,000000,8.01489,8.06748,8.01489,8.03632,115266.69491256,0
+BWG.US,D,20190318,000000,8.04476,8.06748,8.03632,8.06748,70228.265131286,0
+BWG.US,D,20190319,000000,8.09681,8.09681,8.05135,8.06008,37190.383701648,0
+BWG.US,D,20190320,000000,8.07519,8.12587,8.06008,8.10517,62379.141319443,0
+BWG.US,D,20190321,000000,8.11973,8.13236,8.07519,8.09004,85936.21234502,0
+BWG.US,D,20190322,000000,8.11297,8.11297,8.05135,8.07519,89238.383889643,0
+BWG.US,D,20190325,000000,8.07519,8.11297,8.07519,8.11297,31591.564780526,0
+BWG.US,D,20190326,000000,8.11297,8.13236,8.11037,8.11297,70168.989858782,0
+BWG.US,D,20190327,000000,8.12587,8.12587,8.08828,8.10517,80909.669236624,0
+BWG.US,D,20190328,000000,8.09004,8.13912,8.09004,8.13912,44392.868177075,0
+BWG.US,D,20190329,000000,8.18367,8.18367,8.12587,8.13912,40825.574504524,0
+BWG.US,D,20190401,000000,8.18367,8.18367,8.13236,8.13912,77536.367364996,0
+BWG.US,D,20190402,000000,8.17504,8.17504,8.10517,8.12587,80715.6774357,0
+BWG.US,D,20190403,000000,8.15898,8.15898,8.1331,8.14601,20342.195791371,0
+BWG.US,D,20190404,000000,8.11973,8.15898,8.10517,8.13912,60973.778494968,0
+BWG.US,D,20190405,000000,8.15898,8.18367,8.13476,8.15369,36835.809798846,0
+BWG.US,D,20190408,000000,8.11973,8.15898,8.11973,8.14601,120158.52149253,0
+BWG.US,D,20190409,000000,8.15898,8.17504,8.13236,8.13236,323406.96451762,0
+BWG.US,D,20190410,000000,8.15898,8.17504,8.12587,8.14601,47761.859119796,0
+BWG.US,D,20190411,000000,8.15898,8.15898,8.12587,8.13236,165158.15291361,0
+BWG.US,D,20190412,000000,8.13912,8.16658,8.11297,8.12587,42618.920930846,0
+BWG.US,D,20190415,000000,8.12587,8.15535,8.12307,8.12587,55297.362853478,0
+BWG.US,D,20190416,000000,8.13912,8.14601,8.13236,8.13912,53580.535415297,0
+BWG.US,D,20190417,000000,8.15369,8.15369,8.11297,8.11973,43747.306572889,0
+BWG.US,D,20190418,000000,8.13912,8.13912,8.06665,8.09004,98530.591153917,0
+BWG.US,D,20190422,000000,8.06665,8.12587,8.05915,8.05915,49461.442842338,0
+BWG.US,D,20190423,000000,8.08307,8.11297,8.05051,8.11297,47067.799565377,0
+BWG.US,D,20190424,000000,8.13236,8.13236,8.09004,8.11973,68002.748081793,0
+BWG.US,D,20190425,000000,8.13236,8.13236,8.07519,8.10517,39373.869194273,0
+BWG.US,D,20190426,000000,8.10517,8.11973,8.06499,8.09681,25782.58807507,0
+BWG.US,D,20190429,000000,8.09681,8.11297,8.07519,8.09004,33002.316266136,0
+BWG.US,D,20190430,000000,8.09004,8.11973,8.07519,8.09681,145546.65957239,0
+BWG.US,D,20190501,000000,8.10517,8.15369,8.05487,8.11973,115877.76908544,0
+BWG.US,D,20190502,000000,8.14601,8.14601,8.09681,8.12587,74160.910028912,0
+BWG.US,D,20190503,000000,8.14601,8.17504,8.13078,8.15898,65476.543740869,0
+BWG.US,D,20190506,000000,8.06665,8.15898,8.06665,8.13236,44874.614482705,0
+BWG.US,D,20190507,000000,8.11973,8.15369,8.10517,8.11297,60093.271265217,0
+BWG.US,D,20190508,000000,8.06665,8.15369,8.06665,8.11973,39906.268914588,0
+BWG.US,D,20190509,000000,8.09681,8.11973,8.07519,8.10609,35961.768962461,0
+BWG.US,D,20190510,000000,8.12587,8.16658,8.09681,8.16658,12338.956271014,0
+BWG.US,D,20190513,000000,8.13236,8.13829,8.08568,8.10517,69965.298467811,0
+BWG.US,D,20190514,000000,8.14601,8.15898,8.1139,8.15898,34443.244254111,0
+BWG.US,D,20190515,000000,8.09681,8.26448,8.09681,8.20027,144633.82037581,0
+BWG.US,D,20190516,000000,8.25659,8.25659,8.20027,8.23638,70996.688209391,0
+BWG.US,D,20190517,000000,8.24445,8.24445,8.20027,8.21559,47342.621283353,0
+BWG.US,D,20190520,000000,8.18367,8.22328,8.16658,8.16658,61417.80417264,0
+BWG.US,D,20190521,000000,8.16658,8.20027,8.16658,8.19145,36483.391360501,0
+BWG.US,D,20190522,000000,8.14601,8.2295,8.14601,8.15898,52682.784469909,0
+BWG.US,D,20190523,000000,8.15898,8.22328,8.14601,8.18367,42553.179264977,0
+BWG.US,D,20190524,000000,8.24538,8.25234,8.18367,8.21559,61050.29748311,0
+BWG.US,D,20190528,000000,8.25752,8.25752,8.17504,8.20715,69390.867190629,0
+BWG.US,D,20190529,000000,8.18367,8.21131,8.15898,8.17504,156419.90001419,0
+BWG.US,D,20190530,000000,8.17504,8.23757,8.17504,8.18367,57251.291381676,0
+BWG.US,D,20190531,000000,8.15898,8.23757,8.15898,8.19145,165051.45742309,0
+BWG.US,D,20190603,000000,8.17504,8.25752,8.17504,8.23757,73660.84227542,0
+BWG.US,D,20190604,000000,8.23757,8.30912,8.23757,8.30912,73325.667552712,0
+BWG.US,D,20190605,000000,8.30912,8.33343,8.29316,8.33343,67374.430193244,0
+BWG.US,D,20190606,000000,8.30021,8.34029,8.29752,8.34029,14199.122095434,0
+BWG.US,D,20190607,000000,8.33343,8.41248,8.33343,8.39746,38481.506910021,0
+BWG.US,D,20190610,000000,8.47344,8.47344,8.38788,8.41248,40933.347727258,0
+BWG.US,D,20190611,000000,8.41248,8.46638,8.39746,8.44163,44962.988525348,0
+BWG.US,D,20190612,000000,8.44163,8.48059,8.38426,8.39132,67242.946861506,0
+BWG.US,D,20190613,000000,8.35626,8.46638,8.35626,8.4329,58711.618549745,0
+BWG.US,D,20190614,000000,8.47344,8.49478,8.34744,8.48765,69456.608856497,0
+BWG.US,D,20190617,000000,8.49478,8.52428,8.41953,8.47344,43445.541549229,0
+BWG.US,D,20190618,000000,8.52428,8.53785,8.48765,8.49478,48821.269899287,0
+BWG.US,D,20190619,000000,8.45832,8.55305,8.45832,8.54489,68543.769659926,0
+BWG.US,D,20190620,000000,8.56826,8.64379,8.56826,8.62126,107861.59677837,0
+BWG.US,D,20190621,000000,8.63665,8.63943,8.59879,8.63665,63557.102643943,0
+BWG.US,D,20190624,000000,8.65113,8.70281,8.62766,8.6655,87095.852221656,0
+BWG.US,D,20190625,000000,8.67192,8.69465,8.65113,8.6783,61680.770836115,0
+BWG.US,D,20190626,000000,8.71562,8.71562,8.6655,8.68554,42192.138968812,0
+BWG.US,D,20190627,000000,8.72471,8.72471,8.67192,8.70281,47349.087676716,0
+BWG.US,D,20190628,000000,8.72471,8.72471,8.68554,8.71562,32567.990178512,0
+BWG.US,D,20190701,000000,8.74687,8.76248,8.68193,8.68554,62344.653888166,0
+BWG.US,D,20190702,000000,8.70281,8.75513,8.68554,8.72471,74894.845675743,0
+BWG.US,D,20190703,000000,8.70931,8.73956,8.69465,8.70281,25575.663487419,0
+BWG.US,D,20190705,000000,8.68554,8.72471,8.6655,8.72471,86199.179008495,0
+BWG.US,D,20190708,000000,8.70281,8.73956,8.6783,8.70281,51187.969870563,0
+BWG.US,D,20190709,000000,8.68554,8.75513,8.68554,8.73956,53745.428446083,0
+BWG.US,D,20190710,000000,8.77816,8.81221,8.75513,8.79744,68839.068290222,0
+BWG.US,D,20190711,000000,8.81221,8.81221,8.72471,8.73956,70408.246413254,0
+BWG.US,D,20190712,000000,8.72471,8.74687,8.71562,8.73956,64612.202494526,0
+BWG.US,D,20190715,000000,8.74687,8.79744,8.74687,8.79744,26376.418532343,0
+BWG.US,D,20190716,000000,8.78456,8.80384,8.74687,8.75513,30172.191437096,0
+BWG.US,D,20190717,000000,8.76989,8.79013,8.72471,8.78456,37294.923727701,0
+BWG.US,D,20190718,000000,8.8278,8.83523,8.78456,8.83523,40476.389262859,0
+BWG.US,D,20190719,000000,8.84357,8.88068,8.79013,8.82038,51709.592268604,0
+BWG.US,D,20190722,000000,8.84357,8.88903,8.84357,8.88903,145092.93430467,0
+BWG.US,D,20190723,000000,8.91223,8.91223,8.81221,8.83523,39120.602120843,0
+BWG.US,D,20190724,000000,8.8278,8.89646,8.8278,8.86768,214026.84303089,0
+BWG.US,D,20190725,000000,8.88068,8.88068,8.85936,8.86768,134970.87322531,0
+BWG.US,D,20190726,000000,8.86768,8.88903,8.86768,8.88068,85507.274918531,0
+BWG.US,D,20190729,000000,8.88068,8.9113,8.86768,8.86768,71305.997358643,0
+BWG.US,D,20190730,000000,8.88068,8.91687,8.86768,8.91687,253651.82383415,0
+BWG.US,D,20190731,000000,8.93171,8.93171,8.88068,8.92431,154254.73596943,0
+BWG.US,D,20190801,000000,8.95398,9.12751,8.91223,8.96234,136107.88072519,0
+BWG.US,D,20190802,000000,8.96234,8.96234,8.92431,8.96234,91987.678801631,0
+BWG.US,D,20190805,000000,8.85192,8.92986,8.85192,8.91687,194498.33507119,0
+BWG.US,D,20190806,000000,8.97812,8.97812,8.84357,8.85936,45932.947529969,0
+BWG.US,D,20190807,000000,8.86768,8.91223,8.84357,8.88068,46102.151489665,0
+BWG.US,D,20190808,000000,8.90389,8.96234,8.9011,8.93915,28308.792415995,0
+BWG.US,D,20190809,000000,8.95398,8.96791,8.91687,8.93915,40799.708931066,0
+BWG.US,D,20190812,000000,8.92431,8.99388,8.8278,8.94657,46143.105314305,0
+BWG.US,D,20190813,000000,8.95398,9.02171,8.93171,8.95398,27697.718243084,0
+BWG.US,D,20190814,000000,8.90389,9.14233,8.80943,8.97068,86951.436103189,0
+BWG.US,D,20190815,000000,8.96234,9.12751,8.96234,9.04585,65462.533221912,0
+BWG.US,D,20190816,000000,9.0672,9.10523,9.03008,9.0672,78616.255056808,0
+BWG.US,D,20190819,000000,9.15811,9.15811,8.98553,8.99388,51261.255662025,0
+BWG.US,D,20190820,000000,8.97068,8.97068,8.92431,8.94657,97889.340478639,0
+BWG.US,D,20190821,000000,8.99388,9.03008,8.97068,8.99388,61935.115641772,0
+BWG.US,D,20190822,000000,9.03008,9.03008,8.95398,8.97068,46674.427302391,0
+BWG.US,D,20190823,000000,8.97812,9.02171,8.97068,8.98553,66812.93170279,0
+BWG.US,D,20190826,000000,8.98553,9.01614,8.97068,8.97068,25365.505703081,0
+BWG.US,D,20190827,000000,8.97812,8.97812,8.93171,8.95398,48345.989987022,0
+BWG.US,D,20190828,000000,8.93171,8.97068,8.92431,8.93915,127532.36539211,0
+BWG.US,D,20190829,000000,8.94657,8.97812,8.92431,8.93171,76663.404260837,0
+BWG.US,D,20190830,000000,8.94657,8.97068,8.92431,8.93171,78060.145227492,0
+BWG.US,D,20190903,000000,8.94657,8.97068,8.8844,8.90296,86114.038162533,0
+BWG.US,D,20190904,000000,8.91687,8.98553,8.91687,8.98553,53438.274761286,0
+BWG.US,D,20190905,000000,8.97068,9.03842,8.97068,9.01614,76526.532267962,0
+BWG.US,D,20190906,000000,9.03008,9.05326,8.99388,9.04585,35228.911047857,0
+BWG.US,D,20190909,000000,9.03842,9.0607,9.01892,9.02171,96052.884763223,0
+BWG.US,D,20190910,000000,9.04585,9.04585,8.97997,9.01614,104865.50118632,0
+BWG.US,D,20190911,000000,9.03842,9.05234,9.00875,9.01614,26489.580416216,0
+BWG.US,D,20190912,000000,9.01614,9.05326,8.99388,8.99388,51080.196647828,0
+BWG.US,D,20190913,000000,8.99388,9.0013,8.89553,8.93171,144087.41013655,0
+BWG.US,D,20190916,000000,8.92431,8.98553,8.88811,8.96234,65008.807954195,0
+BWG.US,D,20190917,000000,8.95398,8.99388,8.94657,8.96698,33021.715446229,0
+BWG.US,D,20190918,000000,8.99388,8.99388,8.96234,8.97812,53419.953313421,0
+BWG.US,D,20190919,000000,9.00875,9.00875,8.93915,8.96234,66728.868589056,0
+BWG.US,D,20190920,000000,8.97068,9.01614,8.97068,9.00875,186387.32232808,0
+BWG.US,D,20190923,000000,9.02171,9.04678,8.99388,9.04678,61471.690784007,0
+BWG.US,D,20190924,000000,9.05418,9.09317,9.03842,9.07646,75472.510149607,0
+BWG.US,D,20190925,000000,9.07646,9.0811,9.03008,9.0811,110316.67079229,0
+BWG.US,D,20190926,000000,9.06812,9.07646,9.03842,9.06812,79324.325130182,0
+BWG.US,D,20190927,000000,9.07646,9.08945,9.03008,9.05977,33188.763941469,0
+BWG.US,D,20190930,000000,9.04678,9.16739,9.01614,9.12937,443847.85185369,0
+BWG.US,D,20191001,000000,9.12193,9.24998,9.05977,9.20358,185179.18450122,0
+BWG.US,D,20191002,000000,9.18131,9.211,9.15996,9.20358,59716.064985642,0
+BWG.US,D,20191003,000000,9.19524,9.27411,9.18131,9.21844,55502.131976674,0
+BWG.US,D,20191004,000000,9.211,9.27874,9.211,9.23792,76654.782403017,0
+BWG.US,D,20191007,000000,9.22677,9.27874,9.20358,9.21844,257415.26477208,0
+BWG.US,D,20191008,000000,9.12937,9.211,9.12937,9.19895,87455.814785593,0
+BWG.US,D,20191009,000000,9.211,9.27411,9.19524,9.21844,57345.054085455,0
+BWG.US,D,20191010,000000,9.17482,9.211,9.17111,9.18782,68264.637013041,0
+BWG.US,D,20191011,000000,9.20358,9.22584,9.18782,9.211,54754.185810889,0
+BWG.US,D,20191014,000000,9.24162,9.24162,9.20358,9.21844,45889.838240875,0
+BWG.US,D,20191015,000000,9.22677,9.22677,9.16739,9.19524,49193.087517727,0
+BWG.US,D,20191016,000000,9.18131,9.23513,9.15996,9.23513,52925.274221063,0
+BWG.US,D,20191017,000000,9.22677,9.26483,9.19524,9.24162,156390.80124404,0
+BWG.US,D,20191018,000000,9.24998,9.27411,9.23513,9.26483,67365.808335425,0
+BWG.US,D,20191021,000000,9.27874,9.29451,9.21844,9.25648,104057.2020158,0
+BWG.US,D,20191022,000000,9.24162,9.31214,9.24162,9.31214,93372.564713785,0
+BWG.US,D,20191023,000000,9.31214,9.35575,9.29451,9.34831,109884.50016913,0
+BWG.US,D,20191024,000000,9.36225,9.37896,9.31121,9.36225,266567.36684679,0
+BWG.US,D,20191025,000000,9.35575,9.42349,9.33256,9.41701,268602.12529203,0
+BWG.US,D,20191028,000000,9.43182,9.43182,9.32329,9.35575,35145.92566635,0
+BWG.US,D,20191029,000000,9.36225,9.40034,9.27874,9.32514,86395.326273873,0
+BWG.US,D,20191030,000000,9.31957,9.36225,9.26019,9.34092,93734.682742177,0
+BWG.US,D,20191031,000000,9.31957,9.37896,9.31957,9.3706,79612.079634886,0
+BWG.US,D,20191101,000000,9.39283,9.44852,9.39283,9.44852,138593.13124147,0
+BWG.US,D,20191104,000000,9.44852,9.50892,9.44852,9.44852,148848.831117,0
+BWG.US,D,20191105,000000,9.44852,9.46991,9.34924,9.44206,122269.79892592,0
+BWG.US,D,20191106,000000,9.40034,9.48285,9.3845,9.44112,117183.98054502,0
+BWG.US,D,20191107,000000,9.45686,9.48285,9.37896,9.37896,116051.28397405,0
+BWG.US,D,20191108,000000,9.37896,9.46991,9.33256,9.46991,68744.227854214,0
+BWG.US,D,20191111,000000,9.44112,9.44852,9.20358,9.34831,104666.12072427,0
+BWG.US,D,20191112,000000,9.35575,9.3845,9.31957,9.36225,51452.014266267,0
+BWG.US,D,20191113,000000,9.3706,9.42349,9.34646,9.37896,128462.44830431,0
+BWG.US,D,20191114,000000,9.3706,9.44112,9.3706,9.39283,119079.71153294,0
+BWG.US,D,20191115,000000,9.39283,9.39283,9.34831,9.3845,98876.543198899,0
+BWG.US,D,20191118,000000,9.35575,9.39377,9.35575,9.3706,83653.575487476,0
+BWG.US,D,20191119,000000,9.34831,9.39658,9.34831,9.34831,79424.554227325,0
+BWG.US,D,20191120,000000,9.36225,9.38083,9.34092,9.36225,67023.089487125,0
+BWG.US,D,20191121,000000,9.34092,9.37896,9.33256,9.34831,61857.518921402,0
+BWG.US,D,20191122,000000,9.34831,9.46062,9.34831,9.3706,91686.991510197,0
+BWG.US,D,20191125,000000,9.39283,9.43276,9.3706,9.37896,39178.799661121,0
+BWG.US,D,20191126,000000,9.35575,9.39283,9.34462,9.3845,176983.03091217,0
+BWG.US,D,20191127,000000,9.35575,9.39283,9.35575,9.3706,152080.95006685,0
+BWG.US,D,20191129,000000,9.35575,9.39283,9.34831,9.35575,86517.110015564,0
+BWG.US,D,20191202,000000,9.35575,9.37896,9.34092,9.35575,94933.120978997,0
+BWG.US,D,20191203,000000,9.29358,9.39283,9.29358,9.3706,60261.397492686,0
+BWG.US,D,20191204,000000,9.37896,9.40034,9.36225,9.37896,108661.27409107,0
+BWG.US,D,20191205,000000,9.34831,9.3845,9.34831,9.3706,125553.64902268,0
+BWG.US,D,20191206,000000,9.37896,9.40961,9.35575,9.40961,59117.923599459,0
+BWG.US,D,20191209,000000,9.43276,9.47727,9.39283,9.47727,85522.363169714,0
+BWG.US,D,20191210,000000,9.49773,9.49773,9.46803,9.49034,40950.591442896,0
+BWG.US,D,20191211,000000,9.46991,9.54038,9.46991,9.49773,50908.837223678,0
+BWG.US,D,20191212,000000,9.47727,9.54038,9.47727,9.54038,27637.365238351,0
+BWG.US,D,20191213,000000,9.59983,9.59983,9.50608,9.55618,75869.115609275,0
+BWG.US,D,20191216,000000,9.53204,9.57847,9.51441,9.51441,73292.257853663,0
+BWG.US,D,20191217,000000,9.57012,9.57012,9.53943,9.55618,123992.01502523,0
+BWG.US,D,20191218,000000,9.57847,9.57847,9.44852,9.54777,134510.68156425,0
+BWG.US,D,20191219,000000,9.55618,9.55618,9.50608,9.54038,43591.035399921,0
+BWG.US,D,20191220,000000,9.56273,9.56273,9.52465,9.54038,68536.225534334,0
+BWG.US,D,20191223,000000,9.56273,9.57012,9.5237,9.57012,51656.783389464,0
+BWG.US,D,20191224,000000,9.57847,9.63775,9.57468,9.63775,26516.523721899,0
+BWG.US,D,20191226,000000,9.65441,9.66293,9.5961,9.66293,22555.857786362,0
+BWG.US,D,20191227,000000,9.66293,9.76969,9.60817,9.72966,56508.733877027,0
+BWG.US,D,20191230,000000,9.74543,9.75112,9.69349,9.70567,28435.964818824,0
+BWG.US,D,20191231,000000,9.73798,9.85215,9.69349,9.74543,61977.147198638,0
+BWG.US,D,20200102,000000,9.74543,9.95517,9.74543,9.91619,212841.3375808,0
+BWG.US,D,20200103,000000,9.90689,9.92351,9.76969,9.8855,42753.637459265,0
+BWG.US,D,20200106,000000,9.94686,9.94686,9.71303,9.86144,98849.599893215,0
+BWG.US,D,20200107,000000,9.8855,9.8855,9.73798,9.76969,132689.31410001,0
+BWG.US,D,20200108,000000,9.89314,9.89314,9.74543,9.78352,90471.30955774,0
+BWG.US,D,20200109,000000,9.82996,9.82996,9.79281,9.81687,26951.927541752,0
+BWG.US,D,20200110,000000,9.83827,9.89314,9.81687,9.85215,74487.462893803,0
+BWG.US,D,20200113,000000,9.80112,9.87807,9.76969,9.83827,86374.849361555,0
+BWG.US,D,20200114,000000,9.8456,9.98583,9.8456,9.90689,99642.81081255,0
+BWG.US,D,20200115,000000,9.9701,10.0321,9.93192,9.95517,352112.36239328,0
+BWG.US,D,20200116,000000,9.91619,9.99315,9.89947,9.96249,100159.04454946,0
+BWG.US,D,20200117,000000,9.93756,10.0321,9.89314,9.92351,75020.940346344,0
+BWG.US,D,20200121,000000,9.94686,10.0248,9.87807,9.91619,59018.772234542,0
+BWG.US,D,20200122,000000,9.9701,10.0461,9.94221,9.95517,76292.664374626,0
+BWG.US,D,20200123,000000,9.98583,10.0461,9.89661,9.93192,133826.32159987,0
+BWG.US,D,20200124,000000,9.99978,10.0628,9.97742,10.0248,144857.9886791,0
+BWG.US,D,20200127,000000,9.98583,10.0164,9.97841,10.0164,115636.35706654,0
+BWG.US,D,20200128,000000,9.99978,10.0081,9.9701,9.9701,45817.630181642,0
+BWG.US,D,20200129,000000,10.0164,10.0164,9.96249,10.0081,49542.272759389,0
+BWG.US,D,20200130,000000,10.0081,10.0248,9.95517,9.99978,47567.86731887,0
+BWG.US,D,20200131,000000,10.0081,10.0164,9.95517,9.9701,61637.661547021,0
+BWG.US,D,20200203,000000,9.99216,10.0321,9.97277,10.0321,102191.64753025,0
+BWG.US,D,20200204,000000,10.0536,10.0702,9.99978,10.0248,79131.411061484,0
+BWG.US,D,20200205,000000,10.0248,10.1074,9.99216,10.0396,44886.469537205,0
+BWG.US,D,20200206,000000,10.0536,10.0628,10.0164,10.0321,57695.317059349,0
+BWG.US,D,20200207,000000,10.0536,10.1074,10.0536,10.0536,39133.534907572,0
+BWG.US,D,20200210,000000,10.085,10.1008,10.0536,10.0787,56384.79467088,0
+BWG.US,D,20200211,000000,10.1074,10.1074,10.0507,10.1008,30323.073948926,0
+BWG.US,D,20200212,000000,10.1074,10.1074,10.0628,10.1074,53721.718337081,0
+BWG.US,D,20200213,000000,10.1074,10.1074,10.0628,10.0925,46054.731271661,0
+BWG.US,D,20200214,000000,10.1165,10.1241,10.0702,10.1008,71398.682330196,0
+BWG.US,D,20200218,000000,10.1074,10.2725,10.1008,10.2567,146445.48825001,0
+BWG.US,D,20200219,000000,10.3244,10.4479,10.3244,10.4405,607390.4841585,0
+BWG.US,D,20200220,000000,10.395,10.5164,10.395,10.5016,162448.73409401,0
+BWG.US,D,20200221,000000,10.5257,10.55,10.4321,10.4562,187728.02121891,0
+BWG.US,D,20200224,000000,10.3551,10.395,10.2716,10.3643,144561.61231656,0
+BWG.US,D,20200225,000000,10.3643,10.4117,10.1835,10.278,155397.13213044,0
+BWG.US,D,20200226,000000,10.2847,10.315,10.2382,10.2716,366012.95266174,0
+BWG.US,D,20200227,000000,10.2132,10.2382,10.06,10.1055,110384.56792262,0
+BWG.US,D,20200228,000000,10.0145,10.0294,9.64061,9.92925,138886.27440731,0
+BWG.US,D,20200302,000000,9.83446,10.1761,9.8021,10.0832,376888.348568,0
+BWG.US,D,20200303,000000,10.1389,10.2382,10.0915,10.1148,371196.84467532,0
+BWG.US,D,20200304,000000,10.1918,10.3077,10.1918,10.2132,174242.357858,0
+BWG.US,D,20200305,000000,9.9978,10.229,9.98949,10.1221,172119.2253701,0
+BWG.US,D,20200306,000000,9.95329,10.1055,9.95329,10.1055,99761.361357559,0
+BWG.US,D,20200309,000000,9.72511,9.83446,9.50797,9.55062,198355.5387129,0
+BWG.US,D,20200310,000000,9.62491,9.77327,9.58776,9.76583,208674.82478984,0
+BWG.US,D,20200311,000000,9.60155,9.63325,9.33999,9.39189,208574.59569269,0
+BWG.US,D,20200312,000000,9.05977,9.05977,8.03474,8.58607,202533.90655834,0
+BWG.US,D,20200313,000000,8.65827,8.91037,8.59415,8.8343,115595.4032419,0
+BWG.US,D,20200316,000000,7.79553,8.22782,7.79553,7.92747,150122.71060973,0
+BWG.US,D,20200317,000000,8.01904,8.26011,7.83505,8.26011,228987.92181106,0
+BWG.US,D,20200318,000000,7.88017,7.90336,6.62046,6.90349,279006.55221496,0
+BWG.US,D,20200319,000000,6.73294,7.34941,6.67077,7.17478,269540.83006206,0
+BWG.US,D,20200320,000000,7.17478,7.74096,7.17478,7.5631,113388.20764027,0
+BWG.US,D,20200323,000000,7.29727,7.45779,7.18778,7.18778,177332.21615383,0
+BWG.US,D,20200324,000000,7.53916,7.88433,7.52319,7.60189,106722.43381406,0
+BWG.US,D,20200325,000000,7.47707,7.84415,7.47707,7.77346,187726.9434867,0
+BWG.US,D,20200326,000000,7.6647,8.24714,7.6647,8.17078,85493.264399576,0
+BWG.US,D,20200327,000000,8.02947,8.04652,7.90586,8.00634,55595.894680456,0
+BWG.US,D,20200330,000000,8.05487,8.06248,7.60903,8.04652,93522.369493388,0
+BWG.US,D,20200331,000000,8.15535,8.31235,8.1188,8.23545,120715.70905407,0
+BWG.US,D,20200401,000000,8.1188,8.19665,7.96998,8.15535,108562.12272615,0
+BWG.US,D,20200402,000000,8.20436,8.34483,8.05487,8.22004,73226.516187794,0
+BWG.US,D,20200403,000000,8.16204,8.22782,8.12587,8.13995,125940.55489229,0
+BWG.US,D,20200406,000000,8.25141,8.3377,8.17171,8.23545,103272.61295429,0
+BWG.US,D,20200407,000000,8.45385,8.51715,8.32991,8.43634,192554.10613302,0
+BWG.US,D,20200408,000000,8.53162,8.84357,8.42936,8.56195,76229.078173212,0
+BWG.US,D,20200409,000000,8.71839,9.0709,8.71839,8.74316,87297.388148171,0
+BWG.US,D,20200413,000000,8.81221,8.81221,8.50183,8.5691,100096.53608027,0
+BWG.US,D,20200414,000000,8.65113,8.74874,8.62488,8.70374,276149.48408022,0
+BWG.US,D,20200415,000000,8.62488,8.64286,8.50183,8.58514,132105.18323279,0
+BWG.US,D,20200416,000000,8.54582,8.62488,8.51715,8.60222,208278.21933018,0
+BWG.US,D,20200417,000000,8.68554,8.7827,8.61865,8.74316,239946.30309884,0
+BWG.US,D,20200420,000000,8.71839,8.75885,8.5691,8.73491,151488.1973418,0
+BWG.US,D,20200421,000000,8.6783,8.6783,8.3774,8.56195,114953.0748344,0
+BWG.US,D,20200422,000000,8.60965,8.75236,8.60965,8.6592,81168.32497119,0
+BWG.US,D,20200423,000000,8.67192,8.92524,8.61865,8.67192,132963.05808576,0
+BWG.US,D,20200424,000000,8.65113,8.71208,8.62581,8.62581,16279.145294232,0
+BWG.US,D,20200427,000000,8.58514,8.63479,8.58514,8.60222,63183.12956105,0
+BWG.US,D,20200428,000000,8.63479,8.66272,8.55398,8.5691,214149.70450481,0
+BWG.US,D,20200429,000000,8.61865,8.79744,8.60139,8.77723,161701.86566047,0
+BWG.US,D,20200430,000000,8.71932,8.82223,8.7056,8.78456,200331.02188564,0
+BWG.US,D,20200501,000000,8.78456,8.80477,8.65113,8.70468,109301.44703413,0
+BWG.US,D,20200504,000000,8.72749,8.91687,8.69557,8.82223,83578.13423156,0
+BWG.US,D,20200505,000000,8.92524,8.9475,8.81304,8.82223,220516.94650404,0
+BWG.US,D,20200506,000000,8.82223,8.8844,8.76248,8.82223,130825.91507891,0
+BWG.US,D,20200507,000000,8.82223,8.87604,8.79744,8.83708,161028.28301837,0
+BWG.US,D,20200508,000000,8.89368,8.90483,8.85471,8.86214,227433.83193921,0
+BWG.US,D,20200511,000000,8.76071,8.90203,8.76071,8.82872,99499.472426312,0
+BWG.US,D,20200512,000000,8.84542,8.89368,8.82223,8.87048,169483.09234199,0
+BWG.US,D,20200513,000000,8.84542,8.88068,8.67923,8.76071,133387.68458333,0
+BWG.US,D,20200514,000000,8.72749,8.78456,8.53162,8.63479,261444.90557017,0
+BWG.US,D,20200515,000000,8.54582,8.72749,8.54582,8.67192,28565.292686107,0
+BWG.US,D,20200518,000000,8.76071,8.8779,8.64379,8.71208,208075.60567144,0
+BWG.US,D,20200519,000000,8.67192,8.76896,8.67192,8.76896,84153.64324097,0
+BWG.US,D,20200520,000000,8.86306,8.88532,8.77723,8.88532,149030.96786342,0
+BWG.US,D,20200521,000000,8.9178,8.9178,8.82223,8.82965,173758.45608791,0
+BWG.US,D,20200522,000000,8.8779,8.9178,8.86306,8.8779,178379.77187883,0
+BWG.US,D,20200526,000000,8.941,9.05326,8.941,9.02822,203645.04848475,0
+BWG.US,D,20200527,000000,9.02822,9.25648,9.02822,9.24255,369377.63267554,0
+BWG.US,D,20200528,000000,9.31307,9.40034,9.26483,9.36875,137115.56035777,0
+BWG.US,D,20200529,000000,9.36875,9.39105,9.3372,9.36875,32489.315725914,0
+BWG.US,D,20200601,000000,9.40034,9.44852,9.35389,9.38355,60217.210471364,0
+BWG.US,D,20200602,000000,9.38355,9.42255,9.38355,9.39105,75722.544026355,0
+BWG.US,D,20200603,000000,9.44852,9.51809,9.41607,9.49308,182905.1695015,0
+BWG.US,D,20200604,000000,9.47917,9.49308,9.31307,9.32236,144028.13486405,0
+BWG.US,D,20200605,000000,9.40868,9.44852,9.32236,9.3372,88500.137313902,0
+BWG.US,D,20200608,000000,9.37708,9.44852,9.29637,9.34554,457483.31999423,0
+BWG.US,D,20200609,000000,9.39105,9.39565,9.3372,9.37708,140025.43737163,0
+BWG.US,D,20200610,000000,9.44112,9.44112,9.3372,9.3604,223591.7165487,0
+BWG.US,D,20200611,000000,9.30564,9.30564,9.05326,9.08203,169408.72881829,0
+BWG.US,D,20200612,000000,9.21007,9.21844,9.11637,9.20172,88143.407946647,0
+BWG.US,D,20200615,000000,9.14698,9.22584,9.05977,9.22584,105631.76879998,0
+BWG.US,D,20200616,000000,9.32884,9.3604,9.25741,9.28708,87519.400987007,0
+BWG.US,D,20200617,000000,9.3372,9.3372,9.25741,9.27504,149533.19108138,0
+BWG.US,D,20200618,000000,9.27967,9.29637,9.25741,9.28708,44942.511613028,0
+BWG.US,D,20200619,000000,9.29637,9.32514,9.25091,9.25741,34755.786600046,0
+BWG.US,D,20200622,000000,9.26668,9.27967,9.24255,9.27967,34700.822256452,0
+BWG.US,D,20200623,000000,9.27967,9.30102,9.26668,9.27504,152325.59528245,0
+BWG.US,D,20200624,000000,9.30564,9.30564,9.18503,9.19339,160374.09955636,0
+BWG.US,D,20200625,000000,9.15349,9.19339,9.0811,9.12378,201528.38239023,0
+BWG.US,D,20200626,000000,9.10708,9.10708,9.044,9.0811,148452.22565734,0
+BWG.US,D,20200629,000000,9.10708,9.18503,9.10708,9.18503,78922.331009378,0
+BWG.US,D,20200630,000000,9.20172,9.21844,9.16276,9.18503,102462.15831932,0
+BWG.US,D,20200701,000000,9.17853,9.2342,9.17853,9.21007,93873.710199506,0
+BWG.US,D,20200702,000000,9.25091,9.27967,9.2342,9.26668,66797.843451606,0
+BWG.US,D,20200706,000000,9.26668,9.36968,9.25091,9.34646,156191.42078199,0
+BWG.US,D,20200707,000000,9.7752,9.85391,9.62299,9.64703,920203.34088119,0
+BWG.US,D,20200708,000000,9.68894,9.70278,9.63966,9.67396,130828.07054336,0
+BWG.US,D,20200709,000000,9.66561,9.67396,9.64703,9.65632,214393.2719882,0
+BWG.US,D,20200710,000000,9.67396,9.7166,9.6435,9.69639,222615.2911507,0
+BWG.US,D,20200713,000000,9.70915,9.70915,9.68131,9.68894,188106.30523072,0
+BWG.US,D,20200714,000000,9.69639,9.76775,9.69639,9.76775,251733.46046946,0
+BWG.US,D,20200715,000000,9.72676,9.83827,9.72676,9.83827,102845.83099226,0
+BWG.US,D,20200716,000000,9.79184,9.81589,9.77046,9.80015,38546.170843663,0
+BWG.US,D,20200717,000000,9.76775,9.81589,9.76775,9.81589,36243.0570738,0
+BWG.US,D,20200720,000000,9.82263,9.88735,9.7752,9.88735,145243.81681648,0
+BWG.US,D,20200721,000000,9.93469,9.94122,9.89572,9.90976,45942.647120014,0
+BWG.US,D,20200722,000000,9.92737,9.98207,9.90145,9.91807,87907.384588856,0
+BWG.US,D,20200723,000000,9.94122,10.0155,9.94122,9.97455,113364.49753127,0
+BWG.US,D,20200724,000000,9.99978,9.99978,9.88002,9.92737,215508.72484352,0
+BWG.US,D,20200727,000000,9.93469,9.99048,9.93469,9.98672,53923.254263597,0
+BWG.US,D,20200728,000000,9.96625,10.0311,9.95794,10.0071,61939.426570681,0
+BWG.US,D,20200729,000000,10.0387,10.0619,10.0209,10.0619,90990.776491326,0
+BWG.US,D,20200730,000000,10.0155,10.0387,10.0155,10.0311,32189.706166709,0
+BWG.US,D,20200731,000000,10.0071,10.0702,10.0071,10.0311,120398.85577923,0
+BWG.US,D,20200803,000000,10.0311,10.1082,10.0248,10.0536,30436.235832799,0
+BWG.US,D,20200804,000000,10.0619,10.1278,10.0619,10.0619,69012.583178828,0
+BWG.US,D,20200805,000000,10.0702,10.1361,10.0619,10.0787,66650.194136458,0
+BWG.US,D,20200806,000000,10.0943,10.1018,10.0787,10.1018,93924.363614192,0
+BWG.US,D,20200807,000000,10.1101,10.1101,10.086,10.1018,46203.458319036,0
+BWG.US,D,20200810,000000,10.0943,10.1185,10.0822,10.086,77709.882253601,0
+BWG.US,D,20200811,000000,10.0787,10.086,10.0453,10.0453,36956.515808311,0
+BWG.US,D,20200812,000000,10.0536,10.0646,10.0453,10.0453,19862.604950196,0
+BWG.US,D,20200813,000000,10.0071,10.0387,9.92737,9.93469,61220.579175033,0
+BWG.US,D,20200814,000000,9.95794,10.0155,9.93469,9.94122,45275.530871283,0
+BWG.US,D,20200817,000000,9.99048,10.0155,9.96625,10.0071,154922.92995039,0
+BWG.US,D,20200818,000000,9.96625,10.0311,9.96625,10.0311,82204.025641681,0
+BWG.US,D,20200819,000000,10.0453,10.086,10.0414,10.0619,125601.06924068,0
+BWG.US,D,20200820,000000,10.0536,10.0767,10.0424,10.0453,57160.761874579,0
+BWG.US,D,20200821,000000,10.0702,10.0702,9.99978,10.0155,65246.986776441,0
+BWG.US,D,20200824,000000,10.0248,10.0619,10.0071,10.0155,39141.079033163,0
+BWG.US,D,20200825,000000,10.0071,10.0311,9.99978,10.0071,82620.030281441,0
+BWG.US,D,20200826,000000,9.99048,9.99048,9.94033,9.95695,138500.4462699,0
+BWG.US,D,20200827,000000,9.97376,9.99048,9.83631,9.83631,125541.79396817,0
+BWG.US,D,20200828,000000,9.87904,9.90877,9.85313,9.90877,100006.00657317,0
+BWG.US,D,20200831,000000,9.94033,9.98207,9.9338,9.95695,70185.155842191,0
+BWG.US,D,20200901,000000,9.92638,9.99048,9.92638,9.98207,143420.29388781,0
+BWG.US,D,20200902,000000,9.99978,10.0787,9.96536,10.0453,91205.245204569,0
+BWG.US,D,20200903,000000,10.0453,10.0702,9.99978,10.0387,90415.267481915,0
+BWG.US,D,20200904,000000,9.99978,10.0619,9.99978,10.0248,93731.449545495,0
+BWG.US,D,20200908,000000,9.94033,10.0071,9.94033,9.99048,85849.993766832,0
+BWG.US,D,20200909,000000,10.0248,10.0536,10.0117,10.0387,72865.47589163,0
+BWG.US,D,20200910,000000,10.0536,10.1018,10.0321,10.0702,134705.7510974,0
+BWG.US,D,20200911,000000,10.0787,10.1018,10.0536,10.0619,46725.080717078,0
+BWG.US,D,20200914,000000,10.0453,10.0702,9.99048,10.0536,233029.41766366,0
+BWG.US,D,20200915,000000,10.0787,10.1101,10.0311,10.0619,164580.48843974,0
+BWG.US,D,20200916,000000,10.0536,10.0943,10.0536,10.0619,153407.63843872,0
+BWG.US,D,20200917,000000,10.0248,10.1194,10.0248,10.0387,306198.8140434,0
+BWG.US,D,20200918,000000,10.0702,10.0998,10.0536,10.0787,213843.62855224,0
+BWG.US,D,20200921,000000,9.88648,9.90145,9.78069,9.81335,215558.30052596,0
+BWG.US,D,20200922,000000,9.79731,9.90976,9.75752,9.90976,274095.32645488,0
+BWG.US,D,20200923,000000,9.81335,9.83631,9.51167,9.52094,94861.990651992,0
+BWG.US,D,20200924,000000,9.53857,9.56273,9.3994,9.47449,69201.186318615,0
+BWG.US,D,20200925,000000,9.48105,9.50418,9.33628,9.39011,221304.76876224,0
+BWG.US,D,20200928,000000,9.46709,9.46709,9.37614,9.3994,46813.45475972,0
+BWG.US,D,20200929,000000,9.39011,9.39011,9.2138,9.24719,432534.89666313,0
+BWG.US,D,20200930,000000,9.2138,9.34462,9.2138,9.31957,381475.17692763,0
+BWG.US,D,20201001,000000,9.35297,9.36504,9.31957,9.32791,222102.29061049,0
+BWG.US,D,20201002,000000,9.29358,9.29358,9.23885,9.29358,59096.368954913,0
+BWG.US,D,20201005,000000,9.26297,9.37614,9.26297,9.33628,76094.361644792,0
+BWG.US,D,20201006,000000,9.35297,9.38355,9.29358,9.31957,110091.42475677,0
+BWG.US,D,20201007,000000,9.35297,9.37614,9.34462,9.3604,37216.249275103,0
+BWG.US,D,20201008,000000,9.41607,9.41607,9.36783,9.39011,78767.137568638,0
+BWG.US,D,20201009,000000,9.45874,9.45874,9.42349,9.44112,55566.795910317,0
+BWG.US,D,20201012,000000,9.43276,9.43276,9.39011,9.41701,32483.927064778,0
+BWG.US,D,20201013,000000,9.40868,9.42349,9.34554,9.39011,86622.727773846,0
+BWG.US,D,20201014,000000,9.3994,9.40868,9.37614,9.40868,90915.335235409,0
+BWG.US,D,20201015,000000,9.35297,9.39011,9.29823,9.39011,71409.459652469,0
+BWG.US,D,20201016,000000,9.36783,9.38355,8.87418,9.37614,59391.667585207,0
+BWG.US,D,20201019,000000,9.37614,9.39011,9.23049,9.2537,85528.829563078,0
+BWG.US,D,20201020,000000,9.27225,9.31214,9.23885,9.31214,43891.722691355,0
+BWG.US,D,20201021,000000,9.29358,9.29358,9.23049,9.24719,40520.576284182,0
+BWG.US,D,20201022,000000,9.23049,9.28523,8.54489,9.2138,89515.361072072,0
+BWG.US,D,20201023,000000,9.23885,9.2537,9.17389,9.20544,30021.308925266,0
+BWG.US,D,20201026,000000,9.12471,9.18131,9.09503,9.13215,101029.85218916,0
+BWG.US,D,20201027,000000,9.17389,9.17389,9.11729,9.14047,24369.681125004,0
+BWG.US,D,20201028,000000,9.08203,9.11729,9.044,9.09038,238287.67320094,0
+BWG.US,D,20201029,000000,9.07646,9.11637,9.02078,9.09873,32227.426794666,0
+BWG.US,D,20201030,000000,9.08203,9.08203,8.89553,8.96976,129130.64228527,0
+BWG.US,D,20201102,000000,9.00223,9.00967,8.95212,8.96976,59380.890262934,0
+BWG.US,D,20201103,000000,8.97812,9.05977,8.53069,8.99388,69551.449292506,0
+BWG.US,D,20201104,000000,9.03471,9.09873,8.97812,9.05326,55709.056564329,0
+BWG.US,D,20201105,000000,9.10801,9.2138,9.10801,9.18875,91023.108458147,0
+BWG.US,D,20201106,000000,9.22214,9.28523,9.1971,9.26297,90246.063522222,0
+BWG.US,D,20201109,000000,9.41701,9.41974,9.27874,9.30287,153352.67409513,0
+BWG.US,D,20201110,000000,9.2537,9.37708,9.2537,9.3372,129115.5540341,0
+BWG.US,D,20201111,000000,9.30287,9.36875,9.29358,9.35389,101111.75983844,0
+BWG.US,D,20201112,000000,9.3604,9.40034,9.35389,9.38355,53375.766292099,0
+BWG.US,D,20201113,000000,9.37708,9.41974,9.3706,9.40034,50239.565510489,0
+BWG.US,D,20201116,000000,9.49678,9.49678,9.42443,9.45499,86038.596906618,0
+BWG.US,D,20201117,000000,9.40961,9.48285,9.40961,9.47642,56058.241805991,0
+BWG.US,D,20201118,000000,9.52275,9.62108,9.52275,9.5961,156922.12323215,0
+BWG.US,D,20201119,000000,9.62108,9.64436,9.57012,9.62108,61471.690784007,0
+BWG.US,D,20201120,000000,9.62108,9.66293,9.60903,9.66293,48932.276318705,0
+BWG.US,D,20201123,000000,9.61276,9.71844,9.61276,9.71012,105312.76006068,0
+BWG.US,D,20201124,000000,9.70181,9.74455,9.70181,9.71844,50401.225344593,0
+BWG.US,D,20201125,000000,9.74455,9.74455,9.68711,9.70181,17356.877521591,0
+BWG.US,D,20201127,000000,9.72772,9.79379,9.71844,9.76969,56772.778272731,0
+BWG.US,D,20201130,000000,9.75287,9.76969,9.71012,9.76119,70893.225915566,0
+BWG.US,D,20201201,000000,9.7845,9.8679,9.77707,9.8503,86011.653600934,0
+BWG.US,D,20201202,000000,9.8243,9.90689,9.7845,9.90689,66312.863949297,0
+BWG.US,D,20201203,000000,9.91619,10.0396,9.89947,10.0155,58991.828928858,0
+BWG.US,D,20201204,000000,10.0804,10.2364,10.0285,10.202,185511.12602725,0
+BWG.US,D,20201207,000000,10.227,10.254,10.162,10.227,66825.864489519,0
+BWG.US,D,20201208,000000,10.2447,10.3013,10.1937,10.2623,100817.53894037,0
+BWG.US,D,20201209,000000,10.2623,10.2872,10.2104,10.2364,111720.95588453,0
+BWG.US,D,20201210,000000,10.2104,10.2364,10.1779,10.2187,50161.96879012,0
+BWG.US,D,20201211,000000,10.227,10.254,10.227,10.227,77205.503571198,0
+BWG.US,D,20201214,000000,10.2364,10.2716,10.227,10.2623,61171.003492575,0
+BWG.US,D,20201215,000000,10.2447,10.2623,10.1898,10.254,43256.938409441,0
+BWG.US,D,20201216,000000,10.2716,10.3253,10.254,10.3013,77893.09673225,0
+BWG.US,D,20201217,000000,10.3087,10.407,10.3087,10.3412,53779.915877359,0
+BWG.US,D,20201218,000000,10.3754,10.3754,10.3013,10.3087,24005.407632158,0
+BWG.US,D,20201221,000000,10.2847,10.2882,10.1937,10.227,70328.49422843,0
+BWG.US,D,20201222,000000,10.2141,10.2141,10.0573,10.1258,73338.600339439,0
+BWG.US,D,20201223,000000,10.0915,10.151,10.0665,10.1258,21261.501381306,0
+BWG.US,D,20201224,000000,10.1815,10.2056,10.151,10.1575,22101.054786418,0
+BWG.US,D,20201228,000000,10.151,10.2141,10.151,10.2056,42573.656177297,0
+BWG.US,D,20201229,000000,10.267,10.267,10.1659,10.2494,114392.65407615,0
+BWG.US,D,20201230,000000,10.3273,10.3273,10.254,10.3023,71671.348583718,0
+BWG.US,D,20201231,000000,10.3346,10.3699,10.2847,10.3616,43086.656717519,0
+BWG.US,D,20210104,000000,10.3616,10.3847,10.278,10.293,54083.836365473,0
+BWG.US,D,20210105,000000,10.3023,10.3023,10.254,10.2623,46096.762828529,0
+BWG.US,D,20210106,000000,10.2447,10.2623,10.1854,10.2104,96013.00867081,0
+BWG.US,D,20210107,000000,10.2447,10.2447,10.0943,10.2187,236853.21160631,0
+BWG.US,D,20210108,000000,10.177,10.202,10.1204,10.161,37051.356244318,0
+BWG.US,D,20210111,000000,10.1537,10.2847,10.0526,10.2847,147970.47935172,0
+BWG.US,D,20210112,000000,10.2364,10.2364,10.177,10.1937,36217.191500345,0
+BWG.US,D,20210113,000000,10.2447,10.2623,10.177,10.1937,88111.075979825,0
+BWG.US,D,20210114,000000,10.227,10.3533,10.227,10.3097,90446.52171651,0
+BWG.US,D,20210115,000000,10.3097,10.3097,10.177,10.1898,76375.649756133,0
+BWG.US,D,20210119,000000,10.177,10.2447,10.177,10.2187,50528.397747422,0
+BWG.US,D,20210120,000000,10.254,10.3023,10.2104,10.2364,81979.85733839,0
+BWG.US,D,20210121,000000,10.3392,10.3392,10.2744,10.3067,19349.604409974,0
+BWG.US,D,20210122,000000,10.3234,10.3485,10.267,10.3485,49174.766069861,0
+BWG.US,D,20210125,000000,10.3067,10.3244,10.2586,10.2882,138836.69872485,0
+BWG.US,D,20210126,000000,10.2882,10.3392,10.2882,10.3067,49683.455681172,0
+BWG.US,D,20210127,000000,10.3067,10.3578,10.2586,10.3067,25064.81841165,0
+BWG.US,D,20210128,000000,10.2882,10.5138,10.2882,10.5138,50962.723835047,0
+BWG.US,D,20210129,000000,10.408,10.408,10.3142,10.3319,59970.4097913,0
+BWG.US,D,20210201,000000,10.382,10.407,10.3142,10.3485,59335.625509386,0
+BWG.US,D,20210202,000000,10.3578,10.3987,10.3142,10.3737,86579.618484752,0
+BWG.US,D,20210203,000000,10.3392,10.4488,10.3392,10.4488,91371.215967583,0
+BWG.US,D,20210204,000000,10.4405,10.4405,10.382,10.422,144432.28444929,0
+BWG.US,D,20210205,000000,10.422,10.4737,10.408,10.4405,72091.664152388,0
+BWG.US,D,20210208,000000,10.4737,10.5073,10.4432,10.482,66976.747001349,0
+BWG.US,D,20210209,000000,10.4988,10.6066,10.4988,10.5981,123733.35929066,0
+BWG.US,D,20210210,000000,10.5833,10.7244,10.5212,10.5981,112579.90846974,0
+BWG.US,D,20210211,000000,10.64,10.7076,10.4737,10.55,117624.773026,0
+BWG.US,D,20210212,000000,10.482,10.6066,10.482,10.5833,66123.183077283,0
+BWG.US,D,20210216,000000,10.64,10.64,10.5323,10.575,56658.538656629,0
+BWG.US,D,20210217,000000,10.575,10.6836,10.575,10.6232,41595.075314856,0
+BWG.US,D,20210218,000000,10.5955,10.6714,10.5702,10.5872,255409.60509696,0
+BWG.US,D,20210219,000000,10.5796,10.6798,10.5359,10.5359,37723.861154189,0
+BWG.US,D,20210222,000000,10.5452,10.5609,10.3689,10.4349,46659.339051208,0
+BWG.US,D,20210223,000000,10.3931,10.51,10.342,10.5016,132506.09962136,0
+BWG.US,D,20210224,000000,10.4683,10.5452,10.4442,10.51,87131.417385158,0
+BWG.US,D,20210225,000000,10.4619,10.4943,10.2603,10.2687,56839.597670826,0
+BWG.US,D,20210226,000000,10.3004,10.3337,10.2687,10.3087,64299.660148593,0
+BWG.US,D,20210301,000000,10.3931,10.5173,10.342,10.4442,69680.777159789,0
+BWG.US,D,20210302,000000,10.4442,10.4442,10.3606,10.3689,61724.957857437,0
+BWG.US,D,20210303,000000,10.4014,10.4014,10.3263,10.342,101732.53360139,0
+BWG.US,D,20210304,000000,10.317,10.4097,10.2603,10.2603,50782.742553077,0
+BWG.US,D,20210305,000000,10.2418,10.2837,10.161,10.2001,30465.334602938,0
+BWG.US,D,20210308,000000,10.1742,10.2418,10.0804,10.0989,39255.318649264,0
+BWG.US,D,20210309,000000,10.1659,10.2771,10.125,10.2418,35817.352843993,0
+BWG.US,D,20210310,000000,10.2418,10.278,10.2334,10.2603,48545.370449084,0
+BWG.US,D,20210311,000000,10.2837,10.2837,10.2725,10.2837,43305.436359673,0
+BWG.US,D,20210312,000000,10.2837,10.2837,10.1742,10.1825,40099.182983284,0
+BWG.US,D,20210315,000000,10.2158,10.2837,10.2158,10.2771,52060.932974723,0
+BWG.US,D,20210316,000000,10.2771,10.2837,10.2074,10.251,52227.981469964,0
+BWG.US,D,20210317,000000,10.2158,10.2687,10.1825,10.2418,66873.284707523,0
+BWG.US,D,20210318,000000,10.2334,10.2687,10.125,10.125,48939.820444297,0
+BWG.US,D,20210319,000000,10.1908,10.2158,10.1815,10.2001,81740.600783917,0
+BWG.US,D,20210322,000000,10.2251,10.2771,10.1908,10.2771,133377.98499329,0
+BWG.US,D,20210323,000000,10.251,10.2603,10.1898,10.1991,50059.58422852,0
+BWG.US,D,20210324,000000,10.2418,10.2418,10.1742,10.1991,38466.418658837,0
+BWG.US,D,20210325,000000,10.1815,10.2065,10.1334,10.1575,44724.809703101,0
+BWG.US,D,20210326,000000,10.1334,10.2158,10.1055,10.1055,29671.045951375,0
+BWG.US,D,20210329,000000,10.0812,10.1815,10.0812,10.1241,49284.69475705,0
+BWG.US,D,20210330,000000,10.1241,10.1659,10.0981,10.1334,37859.655414835,0
+BWG.US,D,20210331,000000,10.151,10.2065,10.151,10.1898,142567.80769597,0
+BWG.US,D,20210401,000000,10.251,10.3087,10.2418,10.3087,52177.328055277,0
+BWG.US,D,20210405,000000,10.317,10.3523,10.2334,10.2603,110283.26109325,0
+BWG.US,D,20210406,000000,10.2837,10.3087,10.2687,10.2837,49959.355131377,0
+BWG.US,D,20210407,000000,10.2418,10.3087,10.2418,10.2837,67432.62773352,0
+BWG.US,D,20210408,000000,10.3263,10.3616,10.3013,10.3476,70042.89518818,0
+BWG.US,D,20210409,000000,10.3616,10.3616,10.2911,10.3087,59538.239168129,0
+BWG.US,D,20210412,000000,10.3087,10.3523,10.3087,10.3337,102707.88126716,0
+BWG.US,D,20210413,000000,10.3523,10.3616,10.2911,10.3087,78429.807381475,0
+BWG.US,D,20210414,000000,10.3087,10.3616,10.2911,10.3087,98675.007272383,0
+BWG.US,D,20210415,000000,10.3087,10.4107,10.3087,10.3857,78716.484153952,0
+BWG.US,D,20210416,000000,10.3857,10.3857,10.3087,10.3087,91785.065142888,0
+BWG.US,D,20210419,000000,10.3263,10.3337,10.2863,10.3087,90845.282640631,0
+BWG.US,D,20210420,000000,10.317,10.343,10.2911,10.3087,94674.465244431,0
+BWG.US,D,20210421,000000,10.3337,10.3857,10.3263,10.3523,49602.625764122,0
+BWG.US,D,20210422,000000,10.3774,10.3774,10.3087,10.317,30768.177358824,0
+BWG.US,D,20210423,000000,10.3523,10.3857,10.3523,10.3699,34116.691389224,0
+BWG.US,D,20210426,000000,10.394,10.4274,10.3894,10.4024,59484.352556761,0
+BWG.US,D,20210427,000000,10.4024,10.4366,10.3699,10.4107,40671.458796011,0
+BWG.US,D,20210428,000000,10.4274,10.4366,10.4107,10.419,25379.516222037,0
+BWG.US,D,20210429,000000,10.4274,10.4366,10.3699,10.419,50632.937773475,0
+BWG.US,D,20210430,000000,10.4107,10.4712,10.3699,10.4024,44479.086755264,0
+BWG.US,D,20210503,000000,10.419,10.4459,10.3857,10.394,79951.565286505,0
+BWG.US,D,20210504,000000,10.394,10.4293,10.3857,10.3857,83643.875897431,0
+BWG.US,D,20210505,000000,10.419,10.4459,10.394,10.4274,86850.129273818,0
+BWG.US,D,20210506,000000,10.4274,10.4878,10.423,10.4878,106040.22931415,0
+BWG.US,D,20210507,000000,10.5045,10.5296,10.4971,10.5203,62623.786535053,0
+BWG.US,D,20210510,000000,10.5482,10.5981,10.4971,10.5648,112050.7419461,0
+BWG.US,D,20210511,000000,10.5482,10.5482,10.4757,10.4971,94213.195851123,0
+BWG.US,D,20210512,000000,10.4635,10.4971,10.3616,10.4274,119133.59814431,0
+BWG.US,D,20210513,000000,10.4366,10.5045,10.4366,10.4635,32785.692088438,0
+BWG.US,D,20210514,000000,10.4635,10.5119,10.4366,10.4712,29950.178598261,0
+BWG.US,D,20210517,000000,10.4712,10.5119,10.4274,10.4635,69742.207896748,0
+BWG.US,D,20210518,000000,10.4712,10.5482,10.4542,10.5045,97016.37737448,0
+BWG.US,D,20210519,000000,10.4459,10.5565,10.4366,10.5296,68819.669110129,0
+BWG.US,D,20210520,000000,10.5296,10.5648,10.4805,10.4805,53730.3401949,0
+BWG.US,D,20210521,000000,10.4878,10.4878,10.3968,10.4451,113987.42675868,0
+BWG.US,D,20210524,000000,10.4712,10.5296,10.4274,10.5045,62047.199793415,0
+BWG.US,D,20210525,000000,10.5203,10.6073,10.4878,10.5482,62906.15237862,0
+BWG.US,D,20210526,000000,10.5482,10.6407,10.5119,10.599,67553.333742984,0
+BWG.US,D,20210527,000000,10.677,10.6939,10.599,10.6853,104236.10556555,0
+BWG.US,D,20210528,000000,10.6939,10.6939,10.6324,10.6492,48681.164709731,0
+BWG.US,D,20210601,000000,10.7105,10.7698,10.6798,10.7429,64186.49826472,0
+BWG.US,D,20210602,000000,10.7522,10.8135,10.7355,10.8135,64339.536241005,0
+BWG.US,D,20210603,000000,10.8135,10.8218,10.7355,10.8218,101555.78551611,0
+BWG.US,D,20210604,000000,10.8301,10.9323,10.8135,10.9156,102970.84793062,0
+BWG.US,D,20210607,000000,10.9323,10.9674,10.8896,10.9156,63579.735020718,0
+BWG.US,D,20210608,000000,10.9323,11.0435,10.8468,11.0269,61307.87548545,0
+BWG.US,D,20210609,000000,11.0435,11.0861,11.0213,11.0435,57920.563094865,0
+BWG.US,D,20210610,000000,11.1027,11.1027,10.9323,10.9674,136087.40381285,0
+BWG.US,D,20210611,000000,11.0186,11.0435,10.9591,11.0102,66961.658750165,0
+BWG.US,D,20210614,000000,11.0186,11.0352,10.9841,11.0186,55807.130197017,0
+BWG.US,D,20210615,000000,11.0435,11.0435,10.9749,11.0352,65841.894965941,0
+BWG.US,D,20210616,000000,11.0611,11.0611,10.9749,10.9749,57239.436327176,0
+BWG.US,D,20210617,000000,10.9749,11.0602,10.9156,10.9416,42864.643878683,0
+BWG.US,D,20210618,000000,10.923,10.9841,10.6158,10.7012,180647.32048518,0
+BWG.US,D,20210621,000000,10.7188,10.9073,10.7188,10.8896,94396.410329776,0
+BWG.US,D,20210622,000000,10.8988,10.9349,10.8208,10.8812,59822.760476152,0
+BWG.US,D,20210623,000000,10.9416,10.9508,10.8551,10.8728,75968.266974192,0
+BWG.US,D,20210624,000000,10.8896,10.8988,10.8042,10.8896,61388.705402501,0
+BWG.US,D,20210625,000000,10.9156,10.9508,10.7949,10.8635,70628.103787636,0
+BWG.US,D,20210628,000000,10.8635,10.8812,10.8301,10.8635,70416.868271073,0
+BWG.US,D,20210629,000000,10.8896,10.9601,10.8468,10.923,104389.14354183,0
+BWG.US,D,20210630,000000,10.9416,10.9508,10.8468,10.8635,69321.892328078,0
+BWG.US,D,20210701,000000,10.9323,10.9323,10.8468,10.8812,32140.130484251,0
+BWG.US,D,20210702,000000,10.9073,10.9156,10.8635,10.9156,30955.702766385,0
+BWG.US,D,20210706,000000,10.8896,10.9323,10.8385,10.9156,79005.316390885,0
+BWG.US,D,20210707,000000,10.923,10.9758,10.7949,10.9674,134963.32909972,0
+BWG.US,D,20210708,000000,10.9416,10.9416,10.8125,10.9156,44419.811482759,0
+BWG.US,D,20210709,000000,10.8988,10.9674,10.8896,10.8896,56453.769533431,0
+BWG.US,D,20210712,000000,10.9073,11.0445,10.8988,11.0017,54592.525976787,0
+BWG.US,D,20210713,000000,11.0279,11.0621,10.9323,10.9934,62721.860167744,0
+BWG.US,D,20210714,000000,11.0445,11.0621,10.9601,10.9674,51993.035844399,0
+BWG.US,D,20210715,000000,10.9841,11.0119,10.8208,10.8468,88551.868460816,0
+BWG.US,D,20210716,000000,10.8468,10.9508,10.7689,10.7856,40335.206341075,0
+BWG.US,D,20210719,000000,10.7002,10.8988,10.7002,10.8812,30812.364380146,0
+BWG.US,D,20210720,000000,10.923,10.923,10.8042,10.8728,65034.673527652,0
+BWG.US,D,20210721,000000,10.8988,10.9674,10.8561,10.8988,108142.88488973,0
+BWG.US,D,20210722,000000,10.9156,10.9323,10.8032,10.8385,69749.75202234,0
+BWG.US,D,20210723,000000,10.8468,10.9156,10.7772,10.8199,34721.299168771,0
+BWG.US,D,20210726,000000,10.8292,10.9684,10.8292,10.9601,16846.032445823,0
+BWG.US,D,20210727,000000,10.9684,10.9684,10.8292,10.8385,52149.307017368,0
+BWG.US,D,20210728,000000,10.8812,10.8988,10.8385,10.8728,27301.112783415,0
+BWG.US,D,20210729,000000,10.8812,10.8932,10.8385,10.8515,29211.932022521,0
+BWG.US,D,20210730,000000,10.8468,10.8635,10.8199,10.8551,56868.696440965,0
+BWG.US,D,20210802,000000,10.8896,10.985,10.8812,10.985,41906.539928562,0
+BWG.US,D,20210803,000000,10.985,11.0288,10.9461,11.0119,26290.199954155,0
+BWG.US,D,20210804,000000,11.0288,11.0288,10.9432,11.0027,32376.153842042,0
+BWG.US,D,20210805,000000,11.0027,11.0027,10.9416,10.985,57525.035367425,0
+BWG.US,D,20210806,000000,10.985,11.0288,10.9416,11.0288,62893.219591892,0
+BWG.US,D,20210809,000000,11.0288,11.0631,10.8635,10.8896,43898.189084719,0
+BWG.US,D,20210810,000000,10.9323,11.0027,10.9156,10.9684,28543.73804156,0
+BWG.US,D,20210811,000000,10.9934,11.0455,10.9508,11.0288,17111.154573752,0
+BWG.US,D,20210812,000000,10.985,11.0455,10.9684,11.0204,38407.143386332,0
+BWG.US,D,20210813,000000,11.0204,11.0538,10.9934,11.0204,33190.919405924,0
+BWG.US,D,20210816,000000,11.0288,11.0371,10.7411,10.7411,66427.103565395,0
+BWG.US,D,20210817,000000,10.8988,10.9601,10.8116,10.9601,73383.865092988,0
+BWG.US,D,20210818,000000,10.9601,10.9601,10.8812,10.8812,82063.920452124,0
+BWG.US,D,20210819,000000,10.8468,10.9053,10.8385,10.8719,36114.806938744,0
+BWG.US,D,20210820,000000,10.9073,10.9073,10.8116,10.8468,70596.849553042,0
+BWG.US,D,20210823,000000,10.9073,10.9164,10.8199,10.9164,44125.590584691,0
+BWG.US,D,20210824,000000,10.9517,10.9517,10.8468,10.8812,76983.490732363,0
+BWG.US,D,20210825,000000,10.8896,10.9425,10.8385,10.9164,104231.79463663,0
+BWG.US,D,20210826,000000,10.9425,10.9425,10.8738,10.8988,24729.643688942,0
+BWG.US,D,20210827,000000,10.9425,11.038,10.8812,11.0119,47848.077697985,0
+BWG.US,D,20210830,000000,11.0213,11.1429,11.0213,11.1272,47055.944510876,0
+BWG.US,D,20210831,000000,11.1272,11.203,11.0827,11.0827,62420.095144082,0
+BWG.US,D,20210901,000000,11.1604,11.2568,11.0944,11.2392,94929.887782316,0
+BWG.US,D,20210902,000000,11.2392,11.4222,11.2236,11.2392,94997.784912639,0
+BWG.US,D,20210903,000000,11.309,11.309,11.204,11.2746,28867.057709766,0
+BWG.US,D,20210907,000000,11.2746,11.334,11.0297,11.2216,63956.941300295,0
+BWG.US,D,20210908,000000,11.2485,11.3098,11.1947,11.2299,92364.885081207,0
+BWG.US,D,20210909,000000,11.203,11.203,11.1087,11.1272,78618.410521262,0
+BWG.US,D,20210910,000000,11.1864,11.1864,11.038,11.0557,73736.283531334,0
+BWG.US,D,20210913,000000,11.1087,11.1346,11.0464,11.0827,58237.416369708,0
+BWG.US,D,20210914,000000,11.0994,11.1346,11.0557,11.0742,77523.434578268,0
+BWG.US,D,20210915,000000,11.1087,11.1087,11.038,11.0742,75669.735147213,0
+BWG.US,D,20210916,000000,11.0557,11.0742,11.0167,11.0297,77555.766545088,0
+BWG.US,D,20210917,000000,11.0557,11.0557,10.986,10.9943,33073.446593142,0
+BWG.US,D,20210920,000000,10.9609,10.9609,10.9073,10.9164,48584.168809268,0
+BWG.US,D,20210921,000000,10.9517,11.023,10.9073,10.9239,46303.687416181,0
+BWG.US,D,20210922,000000,10.9694,11.039,10.9128,10.9332,33655.421995914,0
+BWG.US,D,20210923,000000,10.9425,10.974,10.8812,10.8812,48324.435342475,0
+BWG.US,D,20210924,000000,10.8812,10.9164,10.7318,10.8542,46094.607364074,0
+BWG.US,D,20210927,000000,10.8458,10.8988,10.8282,10.8728,38940.620838874,0
+BWG.US,D,20210928,000000,10.8635,10.9517,10.7669,10.9332,39378.180123181,0
+BWG.US,D,20210929,000000,10.9609,11.0046,10.7837,10.9609,50117.781768798,0
+BWG.US,D,20210930,000000,10.9609,11.0566,10.9239,10.9953,48810.492577013,0
+BWG.US,D,20211001,000000,11.0473,11.0473,10.9777,11.0046,28116.956079525,0
+BWG.US,D,20211004,000000,10.9777,11.1883,10.9777,11.1003,140641.90020568,0
+BWG.US,D,20211005,000000,11.1003,11.1003,10.8728,11.0473,63682.119582317,0
+BWG.US,D,20211006,000000,11.0473,11.0473,10.8106,10.8106,37318.633836702,0
+BWG.US,D,20211007,000000,10.8542,10.8635,10.8023,10.8458,41673.749767454,0
+BWG.US,D,20211008,000000,10.8896,10.8896,10.8199,10.8282,38686.276033219,0
+BWG.US,D,20211011,000000,10.8728,10.9164,10.8106,10.8282,45061.062158039,0
+BWG.US,D,20211012,000000,10.8542,10.9063,10.8106,10.8812,17853.712078401,0
+BWG.US,D,20211013,000000,10.8988,10.9425,10.8812,10.9073,25631.705563239,0
+BWG.US,D,20211014,000000,10.9073,10.9722,10.9073,10.9164,24564.750658156,0
+BWG.US,D,20211015,000000,10.9425,10.9694,10.8728,10.9332,27060.778496715,0
+BWG.US,D,20211018,000000,10.9425,11.0129,10.9073,11.0129,51940.22696526,0
+BWG.US,D,20211019,000000,11.0566,11.0566,10.8458,10.8812,103854.58835706,0
+BWG.US,D,20211020,000000,10.9164,10.986,10.8199,10.8375,55698.279242055,0
+BWG.US,D,20211021,000000,10.8458,10.8458,10.7634,10.7754,41391.383923886,0
+BWG.US,D,20211022,000000,10.7392,10.7662,10.3867,10.7049,128138.05090387,0
+BWG.US,D,20211025,000000,10.7392,10.7392,10.6417,10.7225,63952.630371384,0
+BWG.US,D,20211026,000000,10.7392,10.9173,10.6873,10.8458,157141.98060652,0
+BWG.US,D,20211027,000000,10.8988,10.9081,10.7754,10.8375,66673.904245462,0
+BWG.US,D,20211028,000000,10.8282,10.8728,10.7837,10.8375,45588.073217215,0
+BWG.US,D,20211029,000000,10.7475,10.8542,10.7475,10.8106,25381.671686493,0
+BWG.US,D,20211101,000000,10.8375,10.9043,10.7884,10.8282,143345.93036412,0
+BWG.US,D,20211102,000000,10.8728,10.8728,10.7392,10.8542,59236.474144469,0
+BWG.US,D,20211103,000000,10.9173,10.9173,10.7837,10.8375,31998.947562468,0
+BWG.US,D,20211104,000000,10.8375,10.8375,10.793,10.8199,71887.972761416,0
+BWG.US,D,20211105,000000,10.8728,10.9173,10.8237,10.8812,79581.903132519,0
+BWG.US,D,20211108,000000,10.9249,10.9785,10.8728,10.9173,54102.157813339,0
+BWG.US,D,20211109,000000,10.9526,11.0054,10.8719,10.9173,30615.139382541,0
+BWG.US,D,20211110,000000,10.9173,10.9609,10.8375,10.9609,89085.345913357,0
+BWG.US,D,20211111,000000,10.9702,11.0054,10.8375,11.0054,36097.563223106,0
+BWG.US,D,20211112,000000,10.9961,11.0399,10.9387,11.023,84109.456219648,0
+BWG.US,D,20211115,000000,11.0399,11.0399,10.9432,11.0054,28513.561539193,0
+BWG.US,D,20211116,000000,11.0054,11.0807,10.987,11.023,78263.836618462,0
+BWG.US,D,20211117,000000,10.9785,11.0139,10.8804,11.0054,34820.450533688,0
+BWG.US,D,20211118,000000,10.9961,11.5437,10.9173,10.9432,32188.628434481,0
+BWG.US,D,20211119,000000,10.9961,10.9961,10.8458,10.8719,33158.587439103,0
+BWG.US,D,20211122,000000,11.0054,11.0195,10.5426,10.8812,120283.53843089,0
+BWG.US,D,20211123,000000,10.8988,10.8988,10.5702,10.6056,47724.138491836,0
+BWG.US,D,20211124,000000,10.6056,10.677,10.5482,10.6308,93887.720718461,0
+BWG.US,D,20211126,000000,10.5796,10.6308,10.4812,10.4988,30282.120124286,0
+BWG.US,D,20211129,000000,10.5073,10.5916,10.4173,10.4635,91019.875261464,0
+BWG.US,D,20211130,000000,10.4812,10.486,10.3616,10.4451,46029.943430432,0
+BWG.US,D,20211201,000000,10.409,10.4988,10.3913,10.409,63679.964117862,0
+BWG.US,D,20211202,000000,10.3913,10.4728,10.3913,10.4173,60877.860326734,0
+BWG.US,D,20211203,000000,10.3997,10.421,10.3661,10.383,51178.270280518,0
+BWG.US,D,20211206,000000,10.3913,10.4635,10.3913,10.3913,69202.264050842,0
+BWG.US,D,20211207,000000,10.409,10.5333,10.3476,10.4542,55178.812308469,0
+BWG.US,D,20211208,000000,10.4635,10.5148,10.4542,10.5073,84849.858259842,0
+BWG.US,D,20211209,000000,10.4635,10.5333,10.3385,10.383,139979.09488586,0
+BWG.US,D,20211210,000000,10.4635,10.5609,10.4359,10.4451,86618.416844936,0
+BWG.US,D,20211213,000000,10.4812,10.4812,10.3385,10.409,119770.53789068,0
+BWG.US,D,20211214,000000,10.4451,10.4542,10.3476,10.4266,75213.854415041,0
+BWG.US,D,20211215,000000,10.3913,10.4805,10.3568,10.4173,49863.436963141,0
+BWG.US,D,20211216,000000,10.383,10.4635,10.3476,10.383,88782.503157469,0
+BWG.US,D,20211217,000000,10.383,10.4451,10.3385,10.4451,77605.342227547,0
+BWG.US,D,20211220,000000,10.3913,10.3913,10.3023,10.3385,61092.329039978,0
+BWG.US,D,20211221,000000,10.3744,10.4988,10.2837,10.3385,111179.93430642,0
+BWG.US,D,20211222,000000,10.3199,10.4904,10.3199,10.4552,62627.019731734,0
+BWG.US,D,20211223,000000,10.4459,10.6519,10.4459,10.6241,98282.712741624,0
+BWG.US,D,20211227,000000,10.6519,10.7151,10.5981,10.6519,104015.17045894,0
+BWG.US,D,20211228,000000,10.6975,10.6975,10.5897,10.5897,72709.204718663,0
+BWG.US,D,20211229,000000,10.5721,10.7411,10.4904,10.5349,107040.36482113,0
+BWG.US,D,20211230,000000,10.5349,10.5628,10.4645,10.4904,118025.68941459,0
+BWG.US,D,20211231,000000,10.4645,10.5164,10.4459,10.4997,124999.69465781,0
+BWG.US,D,20220103,000000,10.4997,10.5814,10.4997,10.5442,67075.898366265,0
+BWG.US,D,20220104,000000,10.5349,10.6186,10.4552,10.4997,59541.472364811,0
+BWG.US,D,20220105,000000,10.4552,10.5442,10.4097,10.4459,65956.134582041,0
+BWG.US,D,20220106,000000,10.4459,10.508,10.3661,10.382,83612.621662836,0
+BWG.US,D,20220107,000000,10.383,10.4097,10.383,10.4006,60987.789013924,0
+BWG.US,D,20220110,000000,10.3744,10.4182,10.3106,10.4006,102725.1249828,0
+BWG.US,D,20220111,000000,10.383,10.4274,10.383,10.4274,64222.063428224,0
+BWG.US,D,20220112,000000,10.4645,10.4904,10.4405,10.4645,100625.7026039,0
+BWG.US,D,20220113,000000,10.4904,10.4997,10.4645,10.4737,39841.604980947,0
+BWG.US,D,20220114,000000,10.4645,10.508,10.423,10.482,174790.92356171,0
+BWG.US,D,20220118,000000,10.508,10.5164,10.4459,10.482,152184.41236067,0
+BWG.US,D,20220119,000000,10.482,10.4997,10.2308,10.2586,86873.83938282,0
+BWG.US,D,20220120,000000,10.293,10.3744,10.293,10.3292,30309.06342997,0
+BWG.US,D,20220121,000000,10.293,10.3744,10.0674,10.112,75661.113289394,0
+BWG.US,D,20220124,000000,10.0034,10.1028,9.68798,10.0404,46915.839321319,0
+BWG.US,D,20220125,000000,9.89572,10.0767,9.89572,10.0404,62667.973556376,0
+BWG.US,D,20220126,000000,10.085,10.203,10.0812,10.0943,59395.978514116,0
+BWG.US,D,20220127,000000,10.149,10.266,10.0767,10.2577,64399.889245738,0
+BWG.US,D,20220128,000000,10.2113,10.293,10.1761,10.2299,48142.298596053,0
+BWG.US,D,20220131,000000,10.1937,10.2754,10.1761,10.1937,29369.280927715,0
+BWG.US,D,20220201,000000,10.2206,10.4014,10.1844,10.4014,22644.231829006,0
+BWG.US,D,20220202,000000,10.3921,10.5183,10.3744,10.4747,36098.640955334,0
+BWG.US,D,20220203,000000,10.3921,10.4097,10.3199,10.3476,19113.581052182,0
+BWG.US,D,20220204,000000,10.3476,10.3476,10.2299,10.266,26967.015792934,0
+BWG.US,D,20220207,000000,10.266,10.2837,10.203,10.2391,29544.951280774,0
+BWG.US,D,20220208,000000,10.2577,10.2754,10.1844,10.1844,19941.279402792,0
+BWG.US,D,20220209,000000,10.2299,10.409,10.2299,10.3385,54863.036765852,0
+BWG.US,D,20220210,000000,10.3199,10.3476,10.2113,10.2206,49956.121934695,0
+BWG.US,D,20220211,000000,10.266,10.2799,10.0674,10.085,57887.153395818,0
+BWG.US,D,20220214,000000,10.0489,10.0943,9.80494,9.81432,87150.816565252,0
+BWG.US,D,20220215,000000,9.84101,9.89661,9.77883,9.80494,63119.543359637,0
+BWG.US,D,20220216,000000,9.83192,9.89572,9.78734,9.87807,60835.828769868,0
+BWG.US,D,20220217,000000,9.86888,9.90402,9.80015,9.83192,78448.128829341,0
+BWG.US,D,20220218,000000,9.80406,9.88648,9.77805,9.80406,81366.627701024,0
+BWG.US,D,20220222,000000,9.75944,9.77805,9.64991,9.64991,48605.723453815,0
+BWG.US,D,20220223,000000,9.69446,9.69446,9.56823,9.58584,31048.387737936,0
+BWG.US,D,20220224,000000,9.46803,9.54967,9.28431,9.5218,116043.73984847,0
+BWG.US,D,20220225,000000,9.5218,9.57751,9.49403,9.54038,100773.35191905,0
+BWG.US,D,20220228,000000,9.50332,9.55154,9.46709,9.50332,50639.40416684,0
+BWG.US,D,20220301,000000,9.5218,9.59419,9.51072,9.58584,58060.668284421,0
+BWG.US,D,20220302,000000,9.63133,9.73159,9.51252,9.71303,77788.556706198,0
+BWG.US,D,20220303,000000,9.72232,9.86888,9.60346,9.75944,78697.08497386,0
+BWG.US,D,20220304,000000,9.68614,9.68614,9.44946,9.47727,50486.366190555,0
+BWG.US,D,20220307,000000,9.49403,9.49403,9.36783,9.37708,29528.785297363,0
+BWG.US,D,20220308,000000,9.36783,9.36783,9.2676,9.2676,46276.744110496,0
+BWG.US,D,20220309,000000,9.35854,9.35854,9.28339,9.30287,52571.778050491,0
+BWG.US,D,20220310,000000,9.29358,9.30287,9.14884,9.16739,53307.869161777,0
+BWG.US,D,20220311,000000,9.28431,9.30287,9.14884,9.17668,43231.072835985,0
+BWG.US,D,20220314,000000,9.23978,9.23978,8.99295,9.0579,31631.440872937,0
+BWG.US,D,20220315,000000,9.08389,9.17668,8.80208,8.8575,273840.98164922,0
+BWG.US,D,20220316,000000,8.92986,9.10245,8.92986,9.0579,80828.839319573,0
+BWG.US,D,20220317,000000,9.15811,9.19339,9.0672,9.19339,46778.967328446,0
+BWG.US,D,20220318,000000,9.16739,9.37153,9.14884,9.23978,40061.462355326,0
+BWG.US,D,20220321,000000,9.2676,9.35389,9.1841,9.2676,27157.774397177,0
+BWG.US,D,20220322,000000,9.2676,9.28431,9.21193,9.23049,53089.089519623,0
+BWG.US,D,20220323,000000,9.25834,9.27595,9.12937,9.1841,75727.93268749,0
+BWG.US,D,20220324,000000,9.23049,9.2676,9.17575,9.1841,34900.202718512,0
+BWG.US,D,20220325,000000,9.1841,9.22122,9.12937,9.14791,28210.718783305,0
+BWG.US,D,20220328,000000,9.1841,9.22122,9.10152,9.11081,58301.002571123,0
+BWG.US,D,20220329,000000,9.13862,9.21658,9.13862,9.17575,56671.471443359,0
+BWG.US,D,20220330,000000,9.19339,9.3038,9.17575,9.22122,163957.55921232,0
+BWG.US,D,20220331,000000,9.24906,9.3038,9.23978,9.3038,89545.537574438,0
+BWG.US,D,20220401,000000,9.34092,9.35389,9.25834,9.34092,106222.36606057,0
+BWG.US,D,20220404,000000,9.25834,9.39565,9.25834,9.33163,103344.82101353,0
+BWG.US,D,20220405,000000,9.28523,9.33163,9.28523,9.28523,99233.272566153,0
+BWG.US,D,20220406,000000,9.25834,9.25834,9.12008,9.13862,70190.544503329,0
+BWG.US,D,20220407,000000,9.12937,9.17947,9.08296,9.08296,55684.268723099,0
+BWG.US,D,20220408,000000,9.10152,9.13215,9.04678,9.06534,28884.301425404,0
+BWG.US,D,20220411,000000,9.04678,9.08296,9.00967,9.04678,32196.172560073,0
+BWG.US,D,20220412,000000,9.08296,9.14884,9.07461,9.11081,50220.166330397,0
+BWG.US,D,20220413,000000,9.10152,9.12008,9.00967,9.05604,31711.193057762,0
+BWG.US,D,20220414,000000,9.00038,9.02822,8.92708,8.95491,42963.795243602,0
+BWG.US,D,20220418,000000,8.9642,9.03749,8.89924,8.98183,83588.911553834,0
+BWG.US,D,20220419,000000,8.98183,8.99295,8.93635,8.97348,110132.37858141,0
+BWG.US,D,20220420,000000,9.01892,9.06534,8.92708,9.02822,174624.95279871,0
+BWG.US,D,20220421,000000,9.121,9.121,8.96327,9.00038,51970.403467625,0
+BWG.US,D,20220422,000000,8.9911,8.9911,8.83337,8.87976,53557.903038523,0
+BWG.US,D,20220425,000000,8.89831,8.89831,8.76841,8.76841,52320.666441517,0
+BWG.US,D,20220426,000000,8.71275,8.91677,8.69418,8.71823,29276.595956163,0
+BWG.US,D,20220427,000000,8.69418,8.73129,8.66634,8.68491,40639.126829192,0
+BWG.US,D,20220428,000000,8.72202,8.74057,8.62923,8.66634,24015.107222204,0
+BWG.US,D,20220429,000000,8.66634,8.66634,8.61996,8.62923,26341.931101068,0
+BWG.US,D,20220502,000000,8.66634,8.67562,8.52717,8.53643,62317.710582483,0
+BWG.US,D,20220503,000000,8.53643,8.61068,8.48077,8.49004,67887.430733466,0
+BWG.US,D,20220504,000000,8.49934,8.63387,8.47966,8.57355,42475.582544607,0
+BWG.US,D,20220505,000000,8.54573,8.61068,8.37871,8.43438,73817.113448385,0
+BWG.US,D,20220506,000000,8.41581,8.48699,8.38333,8.38797,26214.758698241,0
+BWG.US,D,20220509,000000,8.35087,8.39262,8.26735,8.29521,87974.203986951,0
+BWG.US,D,20220510,000000,8.20241,8.38631,8.1189,8.12818,105883.95814118,0
+BWG.US,D,20220511,000000,8.12818,8.24582,8.09105,8.12818,72455.937645234,0
+BWG.US,D,20220512,000000,8.14674,8.15602,8.03539,8.08179,50008.930813835,0
+BWG.US,D,20220513,000000,8.15602,8.15602,8.04468,8.04468,61695.859087298,0
+BWG.US,D,20220516,000000,8.03539,8.0725,7.98899,8.04468,61627.961956975,0
+BWG.US,D,20220517,000000,8.1189,8.14674,8.06322,8.10961,57880.687002452,0
+BWG.US,D,20220518,000000,8.10035,8.13746,8.05403,8.10961,72730.75936321,0
+BWG.US,D,20220519,000000,8.1189,8.12818,8.10035,8.10035,47783.413764342,0
+BWG.US,D,20220520,000000,8.17535,8.18463,8.12696,8.1566,68663.764586068,0
+BWG.US,D,20220523,000000,8.20347,8.20347,8.16598,8.18472,64362.079730525,0
+BWG.US,D,20220524,000000,8.19408,8.22222,8.16598,8.18472,151179.74370695,0
+BWG.US,D,20220525,000000,8.20347,8.2482,8.1566,8.23159,158119.1837442,0
+BWG.US,D,20220526,000000,8.29722,8.33473,8.2644,8.33473,88519.992027377,0
+BWG.US,D,20220527,000000,8.40035,8.44724,8.39098,8.40974,110434.79912928,0
+BWG.US,D,20220531,000000,8.43786,8.46598,8.41441,8.46598,99867.779078734,0
+BWG.US,D,20220601,000000,8.49411,8.49411,8.42848,8.42848,94335.212913173,0
+BWG.US,D,20220602,000000,8.44724,8.52224,8.43074,8.51287,95149.045183143,0
+BWG.US,D,20220603,000000,8.52224,8.53161,8.47535,8.50348,107057.87518863,0
+BWG.US,D,20220606,000000,8.53161,8.56911,8.47535,8.54098,73995.805893496,0
+BWG.US,D,20220607,000000,8.53161,8.54098,8.49411,8.54098,24614.426335576,0
+BWG.US,D,20220608,000000,8.57848,8.62536,8.51287,8.60661,97156.427007624,0
+BWG.US,D,20220609,000000,8.56911,8.60661,8.50348,8.51287,100922.66782709,0
+BWG.US,D,20220610,000000,8.48473,8.56911,8.42848,8.49411,83434.340306268,0
+BWG.US,D,20220613,000000,8.39098,8.39098,8.10035,8.13785,40225.499865389,0
+BWG.US,D,20220614,000000,8.16598,8.16598,7.97847,8.05347,157004.56418704,0
+BWG.US,D,20220615,000000,8.10035,8.10035,8.00658,8.0816,83485.538142386,0
+BWG.US,D,20220616,000000,8.0816,8.0816,7.86597,7.95033,56063.763792976,0
+BWG.US,D,20220617,000000,7.97847,7.97847,7.81907,7.88472,69497.862666166,0
+BWG.US,D,20220621,000000,7.96909,8.03472,7.90346,7.99721,48764.872281327,0
+BWG.US,D,20220622,000000,7.99721,8.24358,7.98736,8.17724,55165.123228292,0
+BWG.US,D,20220623,000000,8.18673,8.28148,8.13204,8.23408,36386.966361175,0
+BWG.US,D,20220624,000000,8.25305,8.25305,8.14882,8.20567,21999.138981341,0
+BWG.US,D,20220627,000000,8.23408,8.31937,8.17724,8.18673,61828.71466644,0
+BWG.US,D,20220628,000000,8.23408,8.23408,8.11092,8.12039,41390.464461946,0
+BWG.US,D,20220629,000000,8.12039,8.14882,7.94036,8.02564,74729.52900599,0
+BWG.US,D,20220630,000000,7.99721,8.06354,7.94036,7.97826,24145.756812384,0
+BWG.US,D,20220701,000000,7.98775,8.08249,7.91193,8.08249,64771.079717049,0
+BWG.US,D,20220705,000000,8.04459,8.17724,7.98775,8.13935,48708.383852524,0
+BWG.US,D,20220706,000000,8.12986,8.12986,7.72242,8.07301,38226.472201639,0
+BWG.US,D,20220707,000000,8.08249,8.09196,7.97826,8.02564,38968.395670284,0
+BWG.US,D,20220708,000000,7.97826,7.99721,7.86456,7.94036,47770.161998151,0
+BWG.US,D,20220711,000000,7.89298,7.96879,7.86456,7.94984,55095.468962387,0
+BWG.US,D,20220712,000000,7.96879,8.15432,7.93543,8.00669,52187.931044729,0
+BWG.US,D,20220713,000000,7.96879,8.0896,7.92141,7.97826,24315.671006482,0
+BWG.US,D,20220714,000000,7.95932,8.02564,7.95932,7.99721,41406.294976924,0
+BWG.US,D,20220715,000000,8.01616,8.16778,7.99721,8.16778,37825.432488859,0
+BWG.US,D,20220718,000000,8.17724,8.26215,8.09206,8.12986,75685.692110673,0
+BWG.US,D,20220719,000000,8.1962,8.22463,8.13935,8.22463,53804.754307833,0
+BWG.US,D,20220720,000000,8.18673,8.26252,8.12039,8.13935,95072.796120614,0
+BWG.US,D,20220721,000000,8.17765,8.5128,8.17765,8.33086,130619.19469359,0
+BWG.US,D,20220722,000000,8.30213,8.33086,8.27254,8.29257,14268.411115541,0
+BWG.US,D,20220725,000000,8.35001,8.42662,8.15849,8.17765,57123.771354764,0
+BWG.US,D,20220726,000000,8.22553,8.23509,8.13935,8.16808,37207.730340016,0
+BWG.US,D,20220727,000000,8.18722,8.24467,8.18291,8.22553,32080.1669515,0
+BWG.US,D,20220728,000000,8.24467,8.3931,8.24467,8.37874,31300.067185466,0
+BWG.US,D,20220729,000000,8.42662,8.5128,8.42662,8.47449,31269.782187855,0
+BWG.US,D,20220801,000000,8.5128,8.67558,8.47449,8.62771,74787.235133456,0
+BWG.US,D,20220802,000000,8.62771,8.66601,8.61813,8.63728,55232.525469508,0
+BWG.US,D,20220803,000000,8.65643,8.82879,8.60855,8.81922,59852.554070485,0
+BWG.US,D,20220804,000000,8.80006,8.84411,8.72346,8.72346,64326.379234723,0
+BWG.US,D,20220805,000000,8.74261,8.7926,8.68516,8.71388,46722.441140989,0
+BWG.US,D,20220808,000000,8.72346,8.75621,8.67558,8.68516,37024.976044091,0
+BWG.US,D,20220809,000000,8.69473,8.71388,8.69473,8.70431,24102.680856818,0
+BWG.US,D,20220810,000000,8.77135,8.79049,8.66658,8.74261,104222.16419023,0
+BWG.US,D,20220811,000000,8.84795,8.89573,8.83836,8.84795,39044.672091624,0
+BWG.US,D,20220812,000000,8.88624,8.98679,8.88596,8.96284,42847.005757122,0
+BWG.US,D,20220815,000000,8.96284,9.04902,8.96284,9.02988,59218.657741192,0
+BWG.US,D,20220816,000000,9.03946,9.05861,8.91497,8.93414,69476.917449015,0
+BWG.US,D,20220817,000000,8.89583,8.92454,8.79049,8.84795,24132.965854429,0
+BWG.US,D,20220818,000000,8.88624,9.03946,8.88624,8.96284,65311.163812191,0
+BWG.US,D,20220819,000000,8.96284,8.97243,8.87667,8.92454,42185.957361006,0
+BWG.US,D,20220822,000000,8.87667,8.8965,8.77135,8.82879,36232.344554909,0
+BWG.US,D,20220823,000000,8.81912,8.93516,8.78045,8.79979,40185.761144574,0
+BWG.US,D,20220824,000000,8.79012,8.86748,8.75143,8.78045,36762.836044509,0
+BWG.US,D,20220825,000000,8.79979,8.82358,8.78045,8.79979,21250.056761705,0
+BWG.US,D,20220826,000000,8.78045,8.81912,8.59671,8.59671,36885.895889496,0
+BWG.US,D,20220829,000000,8.60638,8.68374,8.47101,8.60638,72493.623977276,0
+BWG.US,D,20220830,000000,8.61605,8.61605,8.41298,8.41298,53056.373167358,0
+BWG.US,D,20220831,000000,8.41298,8.46636,8.28727,8.36463,44291.203031963,0
+BWG.US,D,20220901,000000,8.36463,8.36463,8.28717,8.30661,31360.612261203,0
+BWG.US,D,20220902,000000,8.33562,8.44198,8.33562,8.3743,41440.144270369,0
+BWG.US,D,20220906,000000,8.35495,8.41298,8.25535,8.2776,33485.721349008,0
+BWG.US,D,20220907,000000,8.25826,8.31628,8.22925,8.25826,19874.682023612,0
+BWG.US,D,20220908,000000,8.20023,8.34142,8.20023,8.29694,50633.438572357,0
+BWG.US,D,20220909,000000,8.33562,8.3743,8.32314,8.33562,17984.317345993,0
+BWG.US,D,20220912,000000,8.39364,8.44392,8.38398,8.39364,42471.158265766,0
+BWG.US,D,20220913,000000,8.31628,8.34529,8.21958,8.21958,53962.259085079,0
+BWG.US,D,20220914,000000,8.28727,8.36463,8.24859,8.2776,29000.758763213,0
+BWG.US,D,20220915,000000,8.20991,8.33562,8.18573,8.20991,66297.198841447,0
+BWG.US,D,20220916,000000,8.20023,8.20023,8.1132,8.16156,27167.270484537,0
+BWG.US,D,20220919,000000,8.10353,8.34529,8.08419,8.2776,55871.237856897,0
+BWG.US,D,20220920,000000,8.21958,8.28727,8.02618,8.02618,70079.996429374,0
+BWG.US,D,20220921,000000,8.19056,8.19056,7.91013,7.99716,39891.037986411,0
+BWG.US,D,20220922,000000,8.00695,8.16337,7.97762,7.99716,43655.765422307,0
+BWG.US,D,20220923,000000,7.96783,7.98739,7.83097,7.95806,40378.514428562,0
+BWG.US,D,20220926,000000,7.8603,7.96773,7.64522,7.66476,56927.404512149,0
+BWG.US,D,20220927,000000,7.71365,7.71365,7.5279,7.53767,42472.313674566,0
+BWG.US,D,20220928,000000,7.57677,7.74298,7.57677,7.74298,30448.566660995,0
+BWG.US,D,20220929,000000,7.63543,7.71365,7.48879,7.49857,73181.710236748,0
+BWG.US,D,20220930,000000,7.54744,7.54744,7.43013,7.44968,29293.755059265,0
+BWG.US,D,20221003,000000,7.5279,7.63543,7.519,7.59633,61974.20738454,0
+BWG.US,D,20221004,000000,7.68432,7.8994,7.6501,7.80164,84825.97531565,0
+BWG.US,D,20221005,000000,7.70388,7.91896,7.66476,7.72342,48915.323665079,0
+BWG.US,D,20221006,000000,7.70388,7.74298,7.68921,7.74298,36557.100660573,0
+BWG.US,D,20221007,000000,7.69409,7.74298,7.63543,7.70388,45135.847253752,0
+BWG.US,D,20221010,000000,7.66476,7.786,7.66476,7.70388,32137.312413389,0
+BWG.US,D,20221011,000000,7.62566,7.7247,7.59633,7.61589,51146.186467002,0
+BWG.US,D,20221012,000000,7.58656,7.67455,7.55233,7.64522,29381.721222019,0
+BWG.US,D,20221013,000000,7.55723,7.68021,7.53767,7.61589,32121.969478025,0
+BWG.US,D,20221014,000000,7.63543,7.63543,7.49857,7.54744,45574.655205163,0
+BWG.US,D,20221017,000000,7.62566,7.68784,7.47901,7.49857,49533.132529069,0
+BWG.US,D,20221018,000000,7.567,7.567,7.42035,7.43013,40462.389141885,0
+BWG.US,D,20221019,000000,7.4008,7.567,7.4008,7.53767,18717.358281696,0
+BWG.US,D,20221020,000000,7.5279,7.57677,7.50834,7.53767,32857.407513139,0
+BWG.US,D,20221021,000000,7.52778,7.66627,7.42886,7.56735,43035.974514687,0
+BWG.US,D,20221024,000000,7.56735,7.69594,7.56735,7.68605,25563.192961239,0
+BWG.US,D,20221025,000000,7.71573,7.9927,7.63659,7.9927,64947.716019605,0
+BWG.US,D,20221026,000000,7.98281,7.98281,7.71573,7.72562,39056.984223414,0
+BWG.US,D,20221027,000000,7.77508,7.89378,7.73234,7.80475,32173.614077763,0
+BWG.US,D,20221028,000000,7.76519,7.89289,7.76519,7.80475,25855.349514638,0
+BWG.US,D,20221031,000000,7.76519,7.78497,7.67616,7.7454,73921.673543902,0
+BWG.US,D,20221101,000000,7.88389,7.90367,7.79496,7.81465,22339.36165055,0
+BWG.US,D,20221102,000000,7.69594,7.81465,7.68605,7.68605,61704.677184644,0
+BWG.US,D,20221103,000000,7.67616,7.73551,7.61681,7.63659,45733.115291394,0
+BWG.US,D,20221104,000000,7.65637,7.78002,7.65637,7.72562,26480.099514639,0
+BWG.US,D,20221107,000000,7.71573,7.81356,7.68605,7.79486,39392.610437007,0
+BWG.US,D,20221108,000000,7.79486,7.83443,7.76024,7.83443,36538.776699134,0
+BWG.US,D,20221109,000000,7.81465,7.84422,7.71078,7.75529,28473.638349597,0
+BWG.US,D,20221110,000000,7.90367,7.97292,7.85313,7.90367,75409.75121381,0
+BWG.US,D,20221111,000000,7.96303,7.96303,7.874,7.92346,31364.876213683,0
+BWG.US,D,20221114,000000,7.89378,7.97292,7.86411,7.86411,39136.847087491,0
+BWG.US,D,20221115,000000,7.97292,8.04325,7.91554,8.03227,49795.001213736,0
+BWG.US,D,20221116,000000,8.01248,8.21032,8.01248,8.17076,40708.831310797,0
+BWG.US,D,20221117,000000,8.1213,8.26968,8.07233,8.18065,35596.597087481,0
+BWG.US,D,20221118,000000,8.22022,8.24,8.10151,8.24,27215.040048622,0
+BWG.US,D,20221121,000000,8.22,8.23,8.055,8.12,45702,0
+BWG.US,D,20221122,000000,8.13,8.14,8.07,8.11,29707,0
+BWG.US,D,20221123,000000,8.13,8.17,8.04,8.15,51456,0
+BWG.US,D,20221125,000000,8.18,8.2,8.13,8.13,26135,0
+BWG.US,D,20221128,000000,8.15,8.2,8.15,8.18,44313,0
+BWG.US,D,20221129,000000,8.18,8.2246,8.15,8.17,27700,0
+BWG.US,D,20221130,000000,8.15,8.2692,8.15,8.21,74486,0
+BWG.US,D,20221201,000000,8.22,8.87,8.22,8.55,286096,0
+BWG.US,D,20221202,000000,8.42,8.61,8.2999,8.3,86161,0
+BWG.US,D,20221205,000000,8.33,8.35,8.28,8.31,45088,0
+BWG.US,D,20221206,000000,8.33,8.409,8.27,8.27,41977,0
+BWG.US,D,20221207,000000,8.25,8.52,8.25,8.41,89482,0
+BWG.US,D,20221208,000000,8.53,8.62,8.4027,8.5,125427,0
+BWG.US,D,20221209,000000,8.49,8.5299,8.26,8.26,57094,0
+BWG.US,D,20221212,000000,8.32,8.4,8.3,8.31,30506,0
+BWG.US,D,20221213,000000,8.49,8.59,8.37,8.49,59423,0
+BWG.US,D,20221214,000000,8.49,8.49,8.14,8.22,102363,0
+BWG.US,D,20221215,000000,8.17,8.38,8.17,8.23,52675,0
+BWG.US,D,20221216,000000,8.16,8.275,8.145,8.22,42166,0
+BWG.US,D,20221219,000000,8.24,8.307,8.1701,8.25,53914,0
+BWG.US,D,20221220,000000,8.23,8.33,8.1613,8.33,68395,0
+BWG.US,D,20221221,000000,8.28,8.28,8.04,8.13,86009,0
+BWG.US,D,20221222,000000,8.09,8.13,7.98,8.1,57865,0
+BWG.US,D,20221223,000000,8.13,8.22,8.0631,8.15,30652,0
+BWG.US,D,20221227,000000,8.18,8.18,7.92,7.93,131452,0
+BWG.US,D,20221228,000000,7.94,8.07,7.8925,8.03,72380,0
+BWG.US,D,20221229,000000,8.03,8.09,7.99,8.05,88285,0
+BWG.US,D,20221230,000000,8.04,8.15,7.98,8.15,75498,0
+BWG.US,D,20230103,000000,8.19,8.22,8.082,8.17,44617,0
+BWG.US,D,20230104,000000,8.23,8.2495,8.17,8.17,31105,0
+BWG.US,D,20230105,000000,8.16,8.1899,8.03,8.06,77773,0
+BWG.US,D,20230106,000000,8.14,8.19,8.1,8.16,153788,0
+BWG.US,D,20230109,000000,8.2,8.24,8.19,8.19,109801,0
+BWG.US,D,20230110,000000,8.25,8.32,8.24,8.24,192102,0
+BWG.US,D,20230111,000000,8.3,8.34,8.2734,8.3,119470,0
+BWG.US,D,20230112,000000,8.33,8.49,8.3293,8.45,148966,0
+BWG.US,D,20230113,000000,8.45,8.5121,8.41,8.46,76002,0
+BWG.US,D,20230117,000000,8.46,8.49,8.43,8.46,160974,0
+BWG.US,D,20230118,000000,8.51,8.51,8.43,8.45,100609,0
+BWG.US,D,20230119,000000,8.45,8.45,8.41,8.43,65887,0
+BWG.US,D,20230120,000000,8.43,8.51,8.43,8.47,89585,0
+BWG.US,D,20230123,000000,8.45,8.45,8.37,8.37,73810,0
+BWG.US,D,20230124,000000,8.45,8.45,8.3526,8.41,63282,0
+BWG.US,D,20230125,000000,8.41,8.47,8.36,8.41,155745,0
+BWG.US,D,20230126,000000,8.47,8.5,8.45,8.5,58184,0
+BWG.US,D,20230127,000000,8.49,8.52,8.42,8.5,59920,0
+BWG.US,D,20230130,000000,8.5,8.52,8.45,8.47,111504,0
+BWG.US,D,20230131,000000,8.5,8.54,8.46,8.51,74116,0
+BWG.US,D,20230201,000000,8.56,8.596,8.5053,8.58,126059,0
+BWG.US,D,20230202,000000,8.65,8.78,8.62,8.71,76843,0
+BWG.US,D,20230203,000000,8.68,8.73,8.64,8.65,67119,0
+BWG.US,D,20230206,000000,8.65,8.7186,8.59,8.62,67449,0
+BWG.US,D,20230207,000000,8.65,8.67,8.62,8.65,74032,0
+BWG.US,D,20230208,000000,8.68,8.69,8.6,8.64,104220,0
+BWG.US,D,20230209,000000,8.69,8.69,8.58,8.59,46213,0
+BWG.US,D,20230210,000000,8.61,8.655,8.54,8.55,78756,0
+BWG.US,D,20230213,000000,8.58,8.6799,8.55,8.63,60316,0
+BWG.US,D,20230214,000000,8.61,8.6167,8.53,8.54,94433,0
+BWG.US,D,20230215,000000,8.56,8.59,8.5292,8.59,108345,0
+BWG.US,D,20230216,000000,8.57,8.59,8.51,8.53,85534,0
+BWG.US,D,20230217,000000,8.47,8.495,8.32,8.39,49877,0
+BWG.US,D,20230221,000000,8.39,8.395,8.16,8.2,61605,0
+BWG.US,D,20230222,000000,8.21,8.2209,8.07,8.09,68187,0
+BWG.US,D,20230223,000000,8.13,8.1799,8,8.05,101623,0
+BWG.US,D,20230224,000000,8,8.05,7.99,8,81830,0
+BWG.US,D,20230227,000000,8.06,8.13,8.015,8.13,52349,0
+BWG.US,D,20230228,000000,8.14,8.17,8.11,8.15,42432,0
+BWG.US,D,20230301,000000,8.19,8.19,8.11,8.13,44318,0
+BWG.US,D,20230302,000000,8.14,8.14,8.02,8.02,48534,0
+BWG.US,D,20230303,000000,8.06,8.09,8.04,8.06,58389,0
+BWG.US,D,20230306,000000,8.08,8.17,8.08,8.09,61639,0
+BWG.US,D,20230307,000000,8.14,8.15,8.06,8.1,35921,0
+BWG.US,D,20230308,000000,8.08,8.1145,8.05,8.09,18957,0
+BWG.US,D,20230309,000000,8.1,8.12,8.0301,8.05,17018,0
+BWG.US,D,20230310,000000,8.09,8.13,8.02,8.04,44614,0
+BWG.US,D,20230313,000000,7.99,8.11,7.91,7.92,56271,0
+BWG.US,D,20230314,000000,7.98,8.04,7.9201,7.97,53743,0
+BWG.US,D,20230315,000000,7.91,7.95,7.84,7.88,49129,0
+BWG.US,D,20230316,000000,7.84,7.93,7.77,7.8,90619,0
+BWG.US,D,20230317,000000,7.8,7.82,7.75,7.77,27376,0
+BWG.US,D,20230320,000000,7.75,7.8199,7.7301,7.75,64141,0
+BWG.US,D,20230321,000000,7.8,7.82,7.76,7.76,38519,0
+BWG.US,D,20230322,000000,7.78,7.87,7.7616,7.81,83487,0
+BWG.US,D,20230323,000000,7.79,7.83,7.76,7.77,44258,0
+BWG.US,D,20230324,000000,7.79,7.79,7.7,7.7,49479,0
+BWG.US,D,20230327,000000,7.72,7.7499,7.7,7.7,49976,0
+BWG.US,D,20230328,000000,7.7,7.76,7.7,7.71,31059,0
+BWG.US,D,20230329,000000,7.72,7.78,7.72,7.76,60780,0
+BWG.US,D,20230330,000000,7.76,7.85,7.76,7.83,45040,0
+BWG.US,D,20230331,000000,7.84,7.96,7.84,7.96,43342,0
+BWG.US,D,20230403,000000,7.96,8.1,7.95,8.08,67541,0
+BWG.US,D,20230404,000000,8.08,8.24,8.08,8.08,45993,0
+BWG.US,D,20230405,000000,8.1,8.1326,8.05,8.06,38735,0
+BWG.US,D,20230406,000000,8.05,8.06,8,8,24572,0
+BWG.US,D,20230410,000000,7.97,8.005,7.945,7.95,41890,0
+BWG.US,D,20230411,000000,7.93,7.9988,7.93,7.97,25320,0
+BWG.US,D,20230412,000000,7.99,8.05,7.99,8,46678,0
+BWG.US,D,20230413,000000,8.05,8.13,8.03,8.08,23288,0
+BWG.US,D,20230414,000000,8.08,8.14,8.07,8.07,36543,0
+BWG.US,D,20230417,000000,8.04,8.13,8.03,8.08,97436,0
+BWG.US,D,20230418,000000,8.09,8.12,8.05,8.07,54261,0
+BWG.US,D,20230419,000000,8.01,8.0398,7.83,7.9,52061,0
+BWG.US,D,20230420,000000,7.85,7.9494,7.85,7.87,63935,0
+BWG.US,D,20230421,000000,7.86,7.891,7.83,7.87,36485,0
+BWG.US,D,20230424,000000,7.85,7.8999,7.83,7.85,45218,0
+BWG.US,D,20230425,000000,7.82,7.88,7.82,7.84,44509,0
+BWG.US,D,20230426,000000,7.79,7.88,7.78,7.84,33114,0
+BWG.US,D,20230427,000000,7.84,7.87,7.81,7.83,28487,0
+BWG.US,D,20230428,000000,7.81,7.8544,7.79,7.83,68794,0
+BWG.US,D,20230501,000000,7.8,7.82,7.74,7.77,148252,0
+BWG.US,D,20230502,000000,7.77,7.81,7.74,7.77,102836,0
+BWG.US,D,20230503,000000,7.77,7.8299,7.77,7.77,36528,0
+BWG.US,D,20230504,000000,7.78,7.87,7.78,7.82,38297,0
+BWG.US,D,20230505,000000,7.82,7.93,7.82,7.91,30047,0
+BWG.US,D,20230508,000000,7.92,7.96,7.92,7.94,42272,0
+BWG.US,D,20230509,000000,7.92,7.92,7.8701,7.9,36925,0
+BWG.US,D,20230510,000000,7.9,7.9359,7.8701,7.9,34394,0
+BWG.US,D,20230511,000000,7.89,7.9,7.8135,7.82,49818,0
+BWG.US,D,20230512,000000,7.82,7.9573,7.75,7.77,39022,0
+BWG.US,D,20230515,000000,7.79,7.89,7.79,7.85,46435,0
+BWG.US,D,20230516,000000,7.87,7.8799,7.795,7.845,31275,0
+BWG.US,D,20230517,000000,7.83,7.84,7.76,7.82,33526,0
+BWG.US,D,20230518,000000,7.8,7.86,7.7,7.73,85314,0
+BWG.US,D,20230519,000000,7.72,7.75,7.67,7.67,77744,0
+BWG.US,D,20230522,000000,7.6,7.62,7.56,7.57,75212,0
+BWG.US,D,20230523,000000,7.59,7.6209,7.55,7.55,99256,0
+BWG.US,D,20230524,000000,7.58,7.65,7.51,7.51,73211,0
+BWG.US,D,20230525,000000,7.56,7.56,7.49,7.5,76616,0
+BWG.US,D,20230526,000000,7.48,7.53,7.43,7.5,71307,0
+BWG.US,D,20230530,000000,7.51,7.5976,7.51,7.56,99157,0
+BWG.US,D,20230531,000000,7.6,7.65,7.58,7.6,78015,0
+BWG.US,D,20230601,000000,7.65,7.74,7.6,7.65,55962,0
+BWG.US,D,20230602,000000,7.69,7.73,7.67,7.7,47780,0
+BWG.US,D,20230605,000000,7.69,7.7,7.66,7.67,40485,0
+BWG.US,D,20230606,000000,7.72,7.77,7.67,7.77,90149,0
+BWG.US,D,20230607,000000,7.77,7.84,7.77,7.835,38166,0
+BWG.US,D,20230608,000000,7.87,7.91,7.86,7.88,22099,0
+BWG.US,D,20230609,000000,7.89,7.97,7.8696,7.95,33943,0
+BWG.US,D,20230612,000000,7.97,8,7.95,8,47303,0
+BWG.US,D,20230613,000000,8.01,8.07,8.01,8.05,43015,0
+BWG.US,D,20230614,000000,8.08,8.1211,8.0747,8.1,50342,0
+BWG.US,D,20230615,000000,8.12,8.19,8.0982,8.13,28906,0
+BWG.US,D,20230616,000000,8.13,8.2,8.06,8.06,43594,0
+BWG.US,D,20230620,000000,8.1,8.13,8.08,8.13,42250,0
+BWG.US,D,20230621,000000,8.1,8.18,8.082,8.18,34643,0
+BWG.US,D,20230622,000000,8.09,8.09,7.97,8,56187,0
+BWG.US,D,20230623,000000,8.01,8.05,7.95,7.97,52782,0
+BWG.US,D,20230626,000000,8,8.04,8,8.03,27843,0
+BWG.US,D,20230627,000000,8.02,8.04,7.98,7.99,62790,0
+BWG.US,D,20230628,000000,8.01,8.02,7.95,8,65023,0
+BWG.US,D,20230629,000000,8.02,8.06,7.99,8,30018,0
+BWG.US,D,20230630,000000,8.04,8.05,8.02,8.04,41794,0
+BWG.US,D,20230703,000000,8.1,8.13,8.064,8.12,46627,0
+BWG.US,D,20230705,000000,8.14,8.17,8.11,8.14,35297,0
+BWG.US,D,20230706,000000,8.16,8.16,8.0325,8.08,40146,0
+BWG.US,D,20230707,000000,8.07,8.0781,7.9601,8.05,44208,0
+BWG.US,D,20230710,000000,8.07,8.15,8.0601,8.13,27084,0
+BWG.US,D,20230711,000000,8.18,8.26,8.15,8.22,71144,0
+BWG.US,D,20230712,000000,8.29,8.39,8.229,8.37,49076,0
+BWG.US,D,20230713,000000,8.42,8.46,8.39,8.41,54819,0
+BWG.US,D,20230714,000000,8.42,8.46,8.4,8.42,41112,0
+BWG.US,D,20230717,000000,8.43,8.43,8.332,8.42,18736,0
+BWG.US,D,20230718,000000,8.42,8.4278,8.36,8.38,38035,0
+BWG.US,D,20230719,000000,8.41,8.4367,8.35,8.41,83595,0
+BWG.US,D,20230720,000000,8.38,8.43,8.38,8.41,34240,0
+BWG.US,D,20230721,000000,8.38,8.38,8.26,8.26,42792,0
+BWG.US,D,20230724,000000,8.27,8.34,8.16,8.18,185949,0
+BWG.US,D,20230725,000000,8.15,8.2,8.13,8.14,91763,0
+BWG.US,D,20230726,000000,8.11,8.14,7.95,8.11,66214,0
+BWG.US,D,20230727,000000,8.11,8.2,8.05,8.07,122390,0
+BWG.US,D,20230728,000000,8.14,8.185,8.09,8.13,85412,0
+BWG.US,D,20230731,000000,8.17,8.34,8.155,8.32,236556,0
+BWG.US,D,20230801,000000,8.29,8.3098,8.19,8.19,84742,0
+BWG.US,D,20230802,000000,8.19,8.26,8.1,8.19,139455,0
+BWG.US,D,20230803,000000,8.13,8.13,7.98,7.98,99583,0
+BWG.US,D,20230804,000000,7.99,8.08,7.96,8.05,62928,0
+BWG.US,D,20230807,000000,8.1,8.18,8.1,8.1,83118,0
+BWG.US,D,20230808,000000,8.1,8.25,8.0822,8.21,179640,0
+BWG.US,D,20230809,000000,8.29,8.31,8.25,8.28,59217,0
+BWG.US,D,20230810,000000,8.38,8.38,8.31,8.34,91668,0
+BWG.US,D,20230811,000000,8.37,8.37,8.28,8.31,33400,0
+BWG.US,D,20230814,000000,8.35,8.35,8.2,8.21,47312,0
+BWG.US,D,20230815,000000,8.23,8.23,8.14,8.16,21724,0
+BWG.US,D,20230816,000000,8.18,8.19,8.08,8.12,23398,0
+BWG.US,D,20230817,000000,8.12,8.12,7.96,7.97,69656,0
+BWG.US,D,20230818,000000,7.97,8.03,7.97,8,70680,0
+BWG.US,D,20230821,000000,8.03,8.03,7.9877,8.01,27505,0
+BWG.US,D,20230822,000000,8.06,8.06,7.99,8.03,73854,0
+BWG.US,D,20230823,000000,8.01,8.0329,7.97,8,111301,0
+BWG.US,D,20230824,000000,8.05,8.06,7.99,8.03,41310,0
+BWG.US,D,20230825,000000,8.07,8.07,7.99,8.03,16936,0
+BWG.US,D,20230828,000000,8.03,8.07,8.02,8.07,28928,0
+BWG.US,D,20230829,000000,8.09,8.15,8.075,8.13,29144,0
+BWG.US,D,20230830,000000,8.15,8.1672,8.12,8.14,35500,0
+BWG.US,D,20230831,000000,8.16,8.1681,8.05,8.08,27825,0
+BWG.US,D,20230901,000000,8.14,8.14,7.87,8.03,36789,0
+BWG.US,D,20230905,000000,7.99,7.99,7.92,7.94,83518,0
+BWG.US,D,20230906,000000,7.96,8.03,7.9,7.93,38667,0
+BWG.US,D,20230907,000000,7.91,8.01,7.91,7.95,23810,0
+BWG.US,D,20230908,000000,7.92,8.06,7.92,7.98,30284,0
+BWG.US,D,20230911,000000,8.04,8.07,7.99,7.99,34127,0
+BWG.US,D,20230912,000000,8.02,8.028,7.95,8,30131,0
+BWG.US,D,20230913,000000,8.03,8.07,7.96,7.98,23855,0
+BWG.US,D,20230914,000000,8.03,8.06,7.99,8.01,24158,0
+BWG.US,D,20230915,000000,7.99,8.05,7.96,7.96,20332,0
+BWG.US,D,20230918,000000,7.98,8.04,7.98,8.04,40525,0
+BWG.US,D,20230919,000000,8.01,8.0429,7.96,8.01,43693,0
+BWG.US,D,20230920,000000,8.01,8.075,7.96,7.97,51075,0
+BWG.US,D,20230921,000000,7.87,7.88,7.765,7.77,57311,0
+BWG.US,D,20230922,000000,7.78,7.7801,7.642,7.72,50670,0
+BWG.US,D,20230925,000000,7.69,7.7002,7.5629,7.61,42826,0
+BWG.US,D,20230926,000000,7.61,7.62,7.42,7.45,43195,0
+BWG.US,D,20230927,000000,7.49,7.53,7.3317,7.38,39057,0
+BWG.US,D,20230928,000000,7.38,7.445,7.34,7.42,28508,0
+BWG.US,D,20230929,000000,7.49,7.605,7.49,7.51,47725,0
+BWG.US,D,20231002,000000,7.53,7.58,7.43,7.43,33490,0
+BWG.US,D,20231003,000000,7.4,7.4398,7.09,7.19,188925,0
+BWG.US,D,20231004,000000,7.15,7.33,7.15,7.22,47449,0
+BWG.US,D,20231005,000000,7.22,7.33,7.22,7.25,52492,0
+BWG.US,D,20231006,000000,7.24,7.34,7.18,7.29,58378,0
+BWG.US,D,20231009,000000,7.25,7.37,7.25,7.34,23724,0
+BWG.US,D,20231010,000000,7.31,7.4438,7.31,7.41,42375,0
+BWG.US,D,20231011,000000,7.5,7.5063,7.4104,7.49,52905,0
+BWG.US,D,20231012,000000,7.53,7.53,7.35,7.365,27984,0
+BWG.US,D,20231013,000000,7.39,7.4404,7.371,7.39,22758,0
+BWG.US,D,20231016,000000,7.38,7.41,7.31,7.32,26817,0
+BWG.US,D,20231017,000000,7.31,7.31,7.2518,7.26,40633,0
+BWG.US,D,20231018,000000,7.21,7.235,7.15,7.16,37925,0
+BWG.US,D,20231019,000000,7.15,7.2,7.08,7.09,26481,0
+BWG.US,D,20231020,000000,7.12,7.165,7.07,7.07,38580,0
+BWG.US,D,20231023,000000,6.99,7.14,6.86,7.03,53786,0
+BWG.US,D,20231024,000000,7.07,7.265,7.07,7.18,75324,0
+BWG.US,D,20231025,000000,7.12,7.12,6.99,7,33460,0
+BWG.US,D,20231026,000000,7.03,7.08,6.93,6.95,44444,0
+BWG.US,D,20231027,000000,6.97,7.0668,6.97,6.99,33350,0
+BWG.US,D,20231030,000000,6.98,7.0132,6.96,6.99,49410,0
+BWG.US,D,20231031,000000,6.98,7.17,6.98,7.03,55801,0
+BWG.US,D,20231101,000000,7.02,7.14,7,7.13,87636,0
+BWG.US,D,20231102,000000,7.16,7.34,7.16,7.33,82743,0
+BWG.US,D,20231103,000000,7.38,7.54,7.38,7.49,63611,0
+BWG.US,D,20231106,000000,7.52,7.5485,7.47,7.53,59694,0
+BWG.US,D,20231107,000000,7.53,7.6052,7.4999,7.57,71314,0
+BWG.US,D,20231108,000000,7.59,7.66,7.535,7.5399,44865,0
+BWG.US,D,20231109,000000,7.56,7.65,7.45,7.4751,53279,0
+BWG.US,D,20231110,000000,7.48,7.48,7.4,7.45,30437,0
+BWG.US,D,20231113,000000,7.45,7.46,7.42,7.455,6984,0
+BWG.US,D,20231114,000000,7.57,7.64,7.5357,7.59,57164,0
+BWG.US,D,20231115,000000,7.61,7.675,7.61,7.67,23213,0
+BWG.US,D,20231116,000000,7.63,7.86,7.63,7.83,55047,0
+BWG.US,D,20231117,000000,7.88,7.96,7.79,7.88,28136,0
+BWG.US,D,20231120,000000,7.86,7.8896,7.82,7.85,47401,0
+BWG.US,D,20231121,000000,7.75,7.8,7.73,7.79,19085,0
+BWG.US,D,20231122,000000,7.76,7.81,7.72,7.79,51264,0
+BWG.US,D,20231124,000000,7.84,7.85,7.7714,7.81,22179,0
+BWG.US,D,20231127,000000,7.83,7.89,7.72,7.74,131588,0
+BWG.US,D,20231128,000000,7.78,7.85,7.77,7.77,12197,0
+BWG.US,D,20231129,000000,7.8,7.92,7.8,7.87,38585,0
+BWG.US,D,20231130,000000,7.87,7.89,7.82,7.875,26003,0
+BWG.US,D,20231201,000000,7.92,8.075,7.9,8.07,44141,0
+BWG.US,D,20231204,000000,8.07,8.07,7.96,7.98,54717,0
+BWG.US,D,20231205,000000,7.94,8.04,7.91,7.94,57077,0
+BWG.US,D,20231206,000000,7.94,8,7.9147,7.99,27142,0
+BWG.US,D,20231207,000000,7.99,8,7.96,8,20146,0
+BWG.US,D,20231208,000000,7.97,8,7.96,8,86246,0
+BWG.US,D,20231211,000000,7.97,8,7.95,7.98,39196,0
+BWG.US,D,20231212,000000,8.01,8.01,7.9314,7.95,38745,0
+BWG.US,D,20231213,000000,7.94,8.0728,7.93,8.06,57974,0
+BWG.US,D,20231214,000000,8.08,8.25,8.06,8.24,64111,0
+BWG.US,D,20231215,000000,8.23,8.26,8.1795,8.21,37736,0
+BWG.US,D,20231218,000000,8.2,8.25,8.18,8.22,89990,0
+BWG.US,D,20231219,000000,8.2,8.33,8.184,8.3,102805,0
+BWG.US,D,20231220,000000,8.22,8.32,8.22,8.27,76192,0
+BWG.US,D,20231221,000000,8.28,8.29,8.2466,8.29,28279,0
+BWG.US,D,20231222,000000,8.3,8.37,8.2733,8.37,49574,0
+BWG.US,D,20231226,000000,8.36,8.4,8.32,8.39,22461,0
+BWG.US,D,20231227,000000,8.5,8.57,8.43,8.45,92499,0
+BWG.US,D,20231228,000000,8.45,8.46,8.36,8.37,52333,0
+BWG.US,D,20231229,000000,8.4,8.49,8.33,8.355,28942,0
+BWG.US,D,20240102,000000,8.36,8.36,8.28,8.29,66661,0
+BWG.US,D,20240103,000000,8.27,8.29,8.21,8.27,30001,0
+BWG.US,D,20240104,000000,8.28,8.28,8.2,8.25,42457,0
+BWG.US,D,20240105,000000,8.23,8.3299,8.21,8.29,31600,0
+BWG.US,D,20240108,000000,8.33,8.35,8.25,8.34,78101,0
+BWG.US,D,20240109,000000,8.29,8.37,8.2883,8.35,80149,0
+BWG.US,D,20240110,000000,8.39,8.41,8.34,8.36,75123,0
+BWG.US,D,20240111,000000,8.4,8.56,8.4,8.52,28067,0
+BWG.US,D,20240112,000000,8.57,8.62,8.54,8.55,50942,0
+BWG.US,D,20240116,000000,8.52,8.62,8.5,8.54,34138,0
+BWG.US,D,20240117,000000,8.49,8.5399,8.44,8.52,25676,0
+BWG.US,D,20240118,000000,8.57,8.62,8.4701,8.52,111680,0
+BWG.US,D,20240119,000000,8.58,8.59,8.35,8.36,68894,0
+BWG.US,D,20240122,000000,8.43,8.58,8.39,8.41,84567,0
+BWG.US,D,20240123,000000,8.31,8.4,8.2901,8.35,58707,0
+BWG.US,D,20240124,000000,8.4,8.5,8.34,8.43,69001,0
+BWG.US,D,20240125,000000,8.48,8.49,8.36,8.4,58571,0
+BWG.US,D,20240126,000000,8.36,8.43,8.35,8.39,65529,0
+BWG.US,D,20240129,000000,8.41,8.47,8.38,8.4,57829,0
+BWG.US,D,20240130,000000,8.4,8.46,8.38,8.41,79671,0
+BWG.US,D,20240131,000000,8.43,8.49,8.37,8.4,132554,0
+BWG.US,D,20240201,000000,8.45,8.54,8.45,8.51,86939,0
+BWG.US,D,20240202,000000,8.48,8.505,8.4,8.44,119432,0
+BWG.US,D,20240205,000000,8.46,8.46,8.26,8.3,72623,0
+BWG.US,D,20240206,000000,8.27,8.42,8.27,8.37,76443,0
+BWG.US,D,20240207,000000,8.4,8.47,8.38,8.41,85359,0
+BWG.US,D,20240208,000000,8.45,8.45,8.35,8.37,104816,0
+BWG.US,D,20240209,000000,8.37,8.43,8.28,8.34,64591,0
+BWG.US,D,20240212,000000,8.37,8.37,8.34,8.37,35670,0
+BWG.US,D,20240213,000000,8.34,8.34,8.22,8.24,56529,0
+BWG.US,D,20240214,000000,8.29,8.31,8.25,8.3,79449,0
+BWG.US,D,20240215,000000,8.37,8.37,8.3,8.34,46103,0
+BWG.US,D,20240216,000000,8.36,8.36,8.28,8.29,51372,0
+BWG.US,D,20240220,000000,8.34,8.4,8.3199,8.35,49362,0
+BWG.US,D,20240221,000000,8.3,8.32,8.24,8.27,52495,0
+BWG.US,D,20240222,000000,8.32,8.32,8.25,8.29,69786,0
+BWG.US,D,20240223,000000,8.35,8.35,8.33,8.35,43989,0
+BWG.US,D,20240226,000000,8.38,8.38,8.31,8.32,13586,0
+BWG.US,D,20240227,000000,8.37,8.37,8.305,8.31,21085,0
+BWG.US,D,20240228,000000,8.33,8.37,8.272,8.32,23276,0
+BWG.US,D,20240229,000000,8.38,8.4289,8.335,8.39,26445,0
+BWG.US,D,20240301,000000,8.44,8.5,8.41,8.46,44569,0
+BWG.US,D,20240304,000000,8.48,8.5,8.48,8.49,30074,0
+BWG.US,D,20240305,000000,8.52,8.55,8.478,8.48,45162,0
+BWG.US,D,20240306,000000,8.56,8.565,8.5019,8.52,32520,0
+BWG.US,D,20240307,000000,8.57,8.59,8.53,8.54,31166,0
+BWG.US,D,20240308,000000,8.58,8.6,8.54,8.59,31733,0
+BWG.US,D,20240311,000000,8.59,8.6399,8.5849,8.62,31405,0
+BWG.US,D,20240312,000000,8.6,8.62,8.59,8.61,59771,0
+BWG.US,D,20240313,000000,8.64,8.64,8.59,8.61,34101,0
+BWG.US,D,20240314,000000,8.64,8.65,8.49,8.49,70673,0
+BWG.US,D,20240315,000000,8.51,8.55,8.506,8.51,23806,0
+BWG.US,D,20240318,000000,8.55,8.5897,8.54,8.54,27892,0
+BWG.US,D,20240319,000000,8.59,8.59,8.55,8.56,31106,0
+BWG.US,D,20240320,000000,8.58,8.58,8.49,8.5,30504,0
+BWG.US,D,20240321,000000,8.52,8.58,8.52,8.53,21309,0
+BWG.US,D,20240322,000000,8.57,8.58,8.47,8.48,28267,0
+BWG.US,D,20240325,000000,8.49,8.515,8.43,8.44,33342,0
+BWG.US,D,20240326,000000,8.5,8.51,8.46,8.46,35542,0
+BWG.US,D,20240327,000000,8.51,8.51,8.44,8.48,54916,0
+BWG.US,D,20240328,000000,8.52,8.52,8.44,8.48,57938,0
+BWG.US,D,20240401,000000,8.5,8.5,8.28,8.38,154548,0
+BWG.US,D,20240402,000000,8.37,8.37,8.27,8.3,81891,0
+BWG.US,D,20240403,000000,8.32,8.4,8.2502,8.28,106095,0
+BWG.US,D,20240404,000000,8.38,8.38,8.3,8.3,49066,0
+BWG.US,D,20240405,000000,8.35,8.35,8.31,8.32,50810,0
+BWG.US,D,20240408,000000,8.37,8.38,8.28,8.31,63225,0
+BWG.US,D,20240409,000000,8.3,8.35,8.29,8.31,32882,0
+BWG.US,D,20240410,000000,8.29,8.34,8.2304,8.26,60139,0
+BWG.US,D,20240411,000000,8.27,8.27,8.24,8.25,56405,0
+BWG.US,D,20240412,000000,8.24,8.24,8.11,8.141,47817,0
+BWG.US,D,20240415,000000,8.11,8.13,7.99,8.051,59606,0
+BWG.US,D,20240416,000000,8.02,8.0234,7.98,7.99,24805,0
+BWG.US,D,20240417,000000,7.99,8.03,7.92,7.9201,44035,0
+BWG.US,D,20240418,000000,7.97,8.054,7.93,7.9521,43835,0
+BWG.US,D,20240419,000000,7.99,8,7.9508,7.99,11104,0
+BWG.US,D,20240422,000000,7.96,8.05,7.96,7.98,55453,0
+BWG.US,D,20240423,000000,7.98,8.0255,7.98,7.991,53067,0
+BWG.US,D,20240424,000000,7.96,7.99,7.9,7.91,62040,0
+BWG.US,D,20240425,000000,7.84,7.8901,7.81,7.88,54739,0
+BWG.US,D,20240426,000000,7.87,7.94,7.87,7.91,38311,0
+BWG.US,D,20240429,000000,7.93,8,7.93,7.95,74566,0
+BWG.US,D,20240430,000000,7.9,7.97,7.9,7.92,56969,0
+BWG.US,D,20240501,000000,7.92,8.01,7.91,8,71538,0
+BWG.US,D,20240502,000000,8.06,8.09,8.02,8.07,73346,0
+BWG.US,D,20240503,000000,8.14,8.2,8.14,8.2,39071,0
+BWG.US,D,20240506,000000,8.21,8.31,8.21,8.31,54102,0
+BWG.US,D,20240507,000000,8.33,8.44,8.325,8.38,71764,0
+BWG.US,D,20240508,000000,8.42,8.45,8.38,8.44,67097,0
+BWG.US,D,20240509,000000,8.43,8.43,8.38,8.42,30207,0
+BWG.US,D,20240510,000000,8.46,8.46,8.38,8.39,46140,0
+BWG.US,D,20240513,000000,8.45,8.45,8.38,8.385,28490,0
+BWG.US,D,20240514,000000,8.43,8.43,8.39,8.39,36075,0
+BWG.US,D,20240515,000000,8.42,8.47,8.42,8.46,50343,0
+BWG.US,D,20240516,000000,8.47,8.5,8.43,8.44,40347,0
+BWG.US,D,20240517,000000,8.47,8.56,8.445,8.511,56171,0
+BWG.US,D,20240520,000000,8.53,8.53,8.483,8.5,40408,0
+BWG.US,D,20240521,000000,8.52,8.58,8.51,8.55,52866,0
+BWG.US,D,20240522,000000,8.5,8.545,8.48,8.5,31657,0
+BWG.US,D,20240523,000000,8.51,8.51,8.35,8.4,49238,0
+BWG.US,D,20240524,000000,8.44,8.48,8.4,8.42,16893,0
+BWG.US,D,20240528,000000,8.41,8.425,8.25,8.25,42940,0
+BWG.US,D,20240529,000000,8.27,8.28,8.12,8.16,64713,0
+BWG.US,D,20240530,000000,8.18,8.2146,8.15,8.16,23200,0
+BWG.US,D,20240531,000000,8.19,8.2039,8.16,8.19,29796,0
+BWG.US,D,20240603,000000,8.17,8.34,8.17,8.26,51787,0
+BWG.US,D,20240604,000000,8.28,8.37,8.28,8.36,30822,0
+BWG.US,D,20240605,000000,8.36,8.43,8.36,8.42,24120,0
+BWG.US,D,20240606,000000,8.46,8.475,8.39,8.39,31071,0
+BWG.US,D,20240607,000000,8.4,8.48,8.385,8.48,42263,0
+BWG.US,D,20240610,000000,8.49,8.49,8.35,8.415,33356,0
+BWG.US,D,20240611,000000,8.46,8.47,8.33,8.38,66231,0
+BWG.US,D,20240612,000000,8.45,8.455,8.4,8.45,33939,0
+BWG.US,D,20240613,000000,8.49,8.49,8.37,8.38,24777,0
+BWG.US,D,20240614,000000,8.36,8.43,8.35,8.36,17596,0
+BWG.US,D,20240617,000000,8.38,8.38,8.25,8.33,17194,0
+BWG.US,D,20240618,000000,8.37,8.46,8.31,8.42,52105,0
+BWG.US,D,20240620,000000,8.39,8.44,8.35,8.43,41140,0
+BWG.US,D,20240621,000000,8.37,8.41,8.31,8.39,26878,0
+BWG.US,D,20240624,000000,8.39,8.4599,8.33,8.35,21012,0
+BWG.US,D,20240625,000000,8.35,8.37,8.27,8.29,15984,0
+BWG.US,D,20240626,000000,8.3,8.33,8.25,8.27,36673,0
+BWG.US,D,20240627,000000,8.29,8.31,8.245,8.31,50357,0
+BWG.US,D,20240628,000000,8.29,8.34,8.22,8.26,35578,0
+BWG.US,D,20240701,000000,8.25,8.363,8.25,8.31,76956,0
+BWG.US,D,20240702,000000,8.33,8.365,8.31,8.32,32648,0
+BWG.US,D,20240703,000000,8.4,8.45,8.37,8.4,23506,0
+BWG.US,D,20240705,000000,8.42,8.43,8.37,8.39,34422,0
+BWG.US,D,20240708,000000,8.39,8.45,8.37,8.38,29345,0
+BWG.US,D,20240709,000000,8.44,8.44,8.32,8.42,32685,0
+BWG.US,D,20240710,000000,8.45,8.55,8.4349,8.47,46163,0
+BWG.US,D,20240711,000000,8.54,8.56,8.5,8.55,38913,0
+BWG.US,D,20240712,000000,8.6,8.61,8.52,8.61,64262,0
+BWG.US,D,20240715,000000,8.61,8.74,8.575,8.6,80360,0
+BWG.US,D,20240716,000000,8.64,8.67,8.6301,8.66,24865,0
+BWG.US,D,20240717,000000,8.65,8.6997,8.62,8.66,7815,0
+BWG.US,D,20240718,000000,8.66,8.66,8.61,8.641,21145,0
+BWG.US,D,20240719,000000,8.67,8.67,8.49,8.51,59808,0
+BWG.US,D,20240722,000000,8.58,8.6295,8.56,8.61,45828,0
+BWG.US,D,20240723,000000,8.57,8.61,8.56,8.57,48337,0
+BWG.US,D,20240724,000000,8.48,8.56,8.44,8.47,21299,0
+BWG.US,D,20240725,000000,8.49,8.51,8.47,8.5,39864,0
+BWG.US,D,20240726,000000,8.54,8.63,8.4802,8.5001,34288,0
+BWG.US,D,20240729,000000,8.5,8.59,8.45,8.51,57309,0
+BWG.US,D,20240730,000000,8.51,8.6,8.5024,8.58,31605,0
+BWG.US,D,20240731,000000,8.65,8.65,8.57,8.59,23744,0
+BWG.US,D,20240801,000000,8.58,8.6866,8.58,8.61,71522,0
+BWG.US,D,20240802,000000,8.63,8.68,8.6,8.63,46955,0
+BWG.US,D,20240805,000000,8.51,8.544,8.45,8.45,33561,0
+BWG.US,D,20240806,000000,8.48,8.61,8.3778,8.57,32845,0
+BWG.US,D,20240807,000000,8.61,8.649,8.5,8.51,106479,0
+BWG.US,D,20240808,000000,8.55,8.63,8.26,8.46,96222,0
+BWG.US,D,20240809,000000,8.49,8.578,8.49,8.56,100372,0
+BWG.US,D,20240812,000000,8.58,8.59,8.5262,8.58,31785,0
+BWG.US,D,20240813,000000,8.63,8.69,8.58,8.67,34499,0
+BWG.US,D,20240814,000000,8.64,8.71,8.5114,8.65,59394,0
+BWG.US,D,20240815,000000,8.65,8.72,8.6,8.64,56671,0
+BWG.US,D,20240816,000000,8.64,8.69,8.6,8.6896,52540,0
+BWG.US,D,20240819,000000,8.67,8.72,8.67,8.68,35791,0
+BWG.US,D,20240820,000000,8.69,8.74,8.69,8.73,40412,0
+BWG.US,D,20240821,000000,8.72,8.8,8.71,8.74,89985,0
+BWG.US,D,20240822,000000,8.72,8.73,8.62,8.62,61471,0
+BWG.US,D,20240823,000000,8.58,8.68,8.58,8.66,64428,0
+BWG.US,D,20240826,000000,8.67,8.7899,8.67,8.7,51013,0
+BWG.US,D,20240827,000000,8.69,8.71,8.66,8.69,37544,0
+BWG.US,D,20240828,000000,8.67,8.695,8.65,8.67,45731,0
+BWG.US,D,20240829,000000,8.65,8.7,8.65,8.69,39508,0
+BWG.US,D,20240830,000000,8.66,8.73,8.66,8.7,53809,0
+BWG.US,D,20240903,000000,8.7,8.7156,8.63,8.675,47397,0
+BWG.US,D,20240904,000000,8.71,8.73,8.68,8.69,41767,0
+BWG.US,D,20240905,000000,8.72,8.73,8.67,8.69,70266,0
+BWG.US,D,20240906,000000,8.66,8.74,8.66,8.71,35076,0
+BWG.US,D,20240909,000000,8.73,8.75,8.7,8.74,47690,0
+BWG.US,D,20240910,000000,8.74,8.75,8.7052,8.723,26188,0
+BWG.US,D,20240911,000000,8.73,8.78,8.73,8.75,94637,0
+BWG.US,D,20240912,000000,8.78,8.78,8.74,8.75,34469,0
+BWG.US,D,20240913,000000,8.78,8.85,8.77,8.8101,100593,0
+BWG.US,D,20240916,000000,8.83,8.85,8.78,8.8,62313,0
+BWG.US,D,20240917,000000,8.8,8.82,8.76,8.8,102547,0
+BWG.US,D,20240918,000000,8.84,8.89,8.815,8.85,126274,0
+BWG.US,D,20240919,000000,8.9,8.93,8.87,8.93,112413,0
+BWG.US,D,20240920,000000,8.93,8.95,8.89,8.91,72781,0
+BWG.US,D,20240923,000000,8.83,8.8785,8.83,8.84,46263,0
+BWG.US,D,20240924,000000,8.84,8.905,8.8249,8.89,53443,0
+BWG.US,D,20240925,000000,8.89,8.8931,8.86,8.873,47650,0
+BWG.US,D,20240926,000000,8.87,8.9,8.83,8.83,48353,0
+BWG.US,D,20240927,000000,8.83,8.84,8.81,8.825,62341,0
+BWG.US,D,20240930,000000,8.82,8.86,8.8,8.84,88450,0
+BWG.US,D,20241001,000000,8.85,8.87,8.78,8.84,100174,0
+BWG.US,D,20241002,000000,8.84,8.87,8.83,8.86,58061,0
+BWG.US,D,20241003,000000,8.81,8.84,8.7425,8.81,78738,0
+BWG.US,D,20241004,000000,8.86,8.86,8.77,8.8,31000,0
+BWG.US,D,20241007,000000,8.83,8.83,8.7,8.73,66773,0
+BWG.US,D,20241008,000000,8.75,8.75,8.69,8.7401,41213,0
+BWG.US,D,20241009,000000,8.78,8.78,8.7,8.77,116067,0
+BWG.US,D,20241010,000000,8.78,8.795,8.69,8.69,39486,0
+BWG.US,D,20241011,000000,8.74,8.74,8.67,8.69,50636,0
+BWG.US,D,20241014,000000,8.69,8.71,8.64,8.65,58080,0
+BWG.US,D,20241015,000000,8.65,8.7655,8.61,8.63,78240,0
+BWG.US,D,20241016,000000,8.68,8.72,8.67,8.71,85172,0
+BWG.US,D,20241017,000000,8.74,8.77,8.64,8.66,75747,0
+BWG.US,D,20241018,000000,8.72,8.72,8.62,8.65,42788,0
+BWG.US,D,20241021,000000,8.65,8.7,8.65,8.7,30506,0
+BWG.US,D,20241022,000000,8.72,8.73,8.65,8.7,42163,0
+BWG.US,D,20241023,000000,8.69,8.73,8.64,8.65,69459,0
+BWG.US,D,20241024,000000,8.58,8.6175,8.53,8.548,69174,0
+BWG.US,D,20241025,000000,8.58,8.58,8.47,8.52,28891,0
+BWG.US,D,20241028,000000,8.51,8.51,8.425,8.4336,57598,0
+BWG.US,D,20241029,000000,8.45,8.46,8.31,8.36,61335,0
+BWG.US,D,20241030,000000,8.38,8.42,8.33,8.39,42913,0
+BWG.US,D,20241031,000000,8.41,8.4307,8.35,8.42,33580,0
+BWG.US,D,20241101,000000,8.43,8.4681,8.42,8.46,38150,0
+BWG.US,D,20241104,000000,8.49,8.51,8.35,8.42,53334,0
+BWG.US,D,20241105,000000,8.44,8.49,8.3938,8.49,84916,0
+BWG.US,D,20241106,000000,8.59,8.61,8.4862,8.56,189162,0
+BWG.US,D,20241107,000000,8.6,8.67,8.6,8.67,72710,0
+BWG.US,D,20241108,000000,8.71,8.72,8.7,8.71,33511,0
+BWG.US,D,20241111,000000,8.76,8.76,8.6,8.62,74251,0
+BWG.US,D,20241112,000000,8.69,8.72,8.46,8.5,100559,0
+BWG.US,D,20241113,000000,8.535,8.54,8.29,8.31,137627,0
+BWG.US,D,20241114,000000,8.31,8.34,8.274,8.34,71191,0
+BWG.US,D,20241115,000000,8.400568,8.400568,8.27,8.31,78715,0
+BWG.US,D,20241118,000000,8.3404,8.41,8.31,8.38,57097,0
+BWG.US,D,20241119,000000,8.39,8.3947,8.35,8.388,73290,0
+BWG.US,D,20241120,000000,8.3501,8.42,8.35,8.41,38116,0
+BWG.US,D,20241121,000000,8.35,8.36,8.32,8.34,35936,0
+BWG.US,D,20241122,000000,8.3795,8.42,8.3,8.38,50541,0
+BWG.US,D,20241125,000000,8.355,8.53,8.35,8.38,143976,0
+BWG.US,D,20241126,000000,8.4001,8.41,8.33,8.35,77748,0
+BWG.US,D,20241127,000000,8.4,8.45,8.385,8.44,49936,0
+BWG.US,D,20241129,000000,8.415,8.48,8.41,8.44,39668,0
+BWG.US,D,20241202,000000,8.44,8.51,8.43,8.48,49623,0
+BWG.US,D,20241203,000000,8.5052,8.51,8.47,8.49,36217,0
+BWG.US,D,20241204,000000,8.46,8.5114,8.44,8.48,60540,0
+BWG.US,D,20241205,000000,8.485,8.53,8.46,8.5,64785,0
+BWG.US,D,20241206,000000,8.46,8.53,8.45,8.52,28408,0
+BWG.US,D,20241209,000000,8.4866,8.54,8.4866,8.53,24111,0
+BWG.US,D,20241210,000000,8.54,8.54,8.45,8.45,28044,0
+BWG.US,D,20241211,000000,8.46,8.53,8.46,8.5,58922,0
+BWG.US,D,20241212,000000,8.5,8.51,8.39,8.39,85947,0
+BWG.US,D,20241213,000000,8.42,8.4945,8.4,8.46,75959,0
+BWG.US,D,20241216,000000,8.434,8.53,8.275,8.41,106981,0
+BWG.US,D,20241217,000000,8.38,8.43,8.32,8.36,41491,0
+BWG.US,D,20241218,000000,8.31,8.36,8.2786,8.29,73756,0
+BWG.US,D,20241219,000000,8.31,8.3275,8.06,8.12,129479,0
+BWG.US,D,20241220,000000,8.16,8.21,8.12,8.15,79523,0
+BWG.US,D,20241223,000000,8.16,8.19,8.13,8.15,86350,0
+BWG.US,D,20241224,000000,8.0769,8.1646,8.04,8.14,69646,0
+BWG.US,D,20241226,000000,8.14,8.17,8.0211,8.08,74581,0
+BWG.US,D,20241227,000000,8.0472,8.08,7.93,7.93,186496,0
+BWG.US,D,20241230,000000,7.92,8.01,7.9,7.95,85479,0
+BWG.US,D,20241231,000000,7.91,8.02,7.91,8,85687,0
+BWG.US,D,20250102,000000,8.05,8.09,8.02,8.05,57972,0
+BWG.US,D,20250103,000000,8.09,8.13,8.05,8.1,36245,0
+BWG.US,D,20250106,000000,8.1202,8.1499,8.06,8.07,86383,0
+BWG.US,D,20250107,000000,8.075,8.12,7.99,8.03,63686,0
+BWG.US,D,20250108,000000,7.9861,8.12,7.98,8.04,69040,0
+BWG.US,D,20250110,000000,8.05,8.05,7.93,7.97,82856,0
+BWG.US,D,20250113,000000,7.96,7.99,7.9,7.97,92262,0
+BWG.US,D,20250114,000000,8.03,8.04,7.95,7.97,86739,0
+BWG.US,D,20250115,000000,7.98,8.0838,7.98,8.08,122339,0
+BWG.US,D,20250116,000000,8.08,8.32,8.08,8.28,118922,0
+BWG.US,D,20250117,000000,8.2,8.28,8.17,8.2,98582,0
+BWG.US,D,20250121,000000,8.23,8.2805,8.2,8.21,89204,0
+BWG.US,D,20250122,000000,8.17,8.28,8.17,8.23,88936,0
+BWG.US,D,20250123,000000,8.235,8.3,8.19,8.28,64065,0
+BWG.US,D,20250124,000000,8.2,8.3,8.17,8.28,93705,0
+BWG.US,D,20250127,000000,8.2851,8.36,8.2,8.29,197336,0
+BWG.US,D,20250128,000000,8.25,8.33,8.24,8.29,93693,0
+BWG.US,D,20250129,000000,8.26,8.32,8.1801,8.22,115788,0
+BWG.US,D,20250130,000000,8.255,8.27,8.245,8.26,53455,0
+BWG.US,D,20250131,000000,8.255,8.2999,8.23,8.26,55416,0
+BWG.US,D,20250203,000000,8.23,8.3,8.2,8.29,67406,0
+BWG.US,D,20250204,000000,8.32,8.39,8.319,8.35,72853,0
+BWG.US,D,20250205,000000,8.3997,8.41,8.36,8.41,50252,0
+BWG.US,D,20250206,000000,8.451,8.4719,8.33,8.4,94831,0
+BWG.US,D,20250207,000000,8.43,8.45,8.35,8.38,39502,0
+BWG.US,D,20250210,000000,8.4152,8.43,8.31,8.34,61474,0
+BWG.US,D,20250211,000000,8.375,8.38,8.3201,8.35,57673,0
+BWG.US,D,20250212,000000,8.37,8.39,8.31,8.31,84905,0
+BWG.US,D,20250213,000000,8.3196,8.4,8.3196,8.39,63322,0
+BWG.US,D,20250214,000000,8.435,8.46,8.41,8.44,62054,0
+BWG.US,D,20250218,000000,8.48,8.49,8.438,8.48,156662,0
+BWG.US,D,20250219,000000,8.445,8.53,8.445,8.47,89196,0
+BWG.US,D,20250220,000000,8.52,8.545,8.46,8.47,54439,0
+BWG.US,D,20250221,000000,8.4602,8.48,8.39,8.43,44657,0
+BWG.US,D,20250224,000000,8.4356,8.4699,8.34,8.4,72009,0
+BWG.US,D,20250225,000000,8.41,8.46,8.3666,8.44,40319,0
+BWG.US,D,20250226,000000,8.44,8.47,8.43,8.47,29492,0
+BWG.US,D,20250227,000000,8.5,8.51,8.41,8.45,30869,0
+BWG.US,D,20250228,000000,8.475,8.5,8.4,8.49,66328,0
+BWG.US,D,20250303,000000,8.472,8.55,8.472,8.55,82472,0
+BWG.US,D,20250304,000000,8.542,8.57,8.43,8.52,82232,0
+BWG.US,D,20250305,000000,8.5001,8.55,8.44,8.51,111569,0
+BWG.US,D,20250306,000000,8.48,8.52,8.38,8.46,108151,0
+BWG.US,D,20250307,000000,8.435,8.48,8.39,8.45,49394,0
+BWG.US,D,20250310,000000,8.48,8.4999,8.4,8.45,65889,0
+BWG.US,D,20250311,000000,8.44,8.48,8.41,8.46,40085,0
+BWG.US,D,20250312,000000,8.51,8.51,8.37,8.42,122355,0
+BWG.US,D,20250313,000000,8.455,8.46,8.3,8.37,101885,0
+BWG.US,D,20250314,000000,8.4,8.429,8.34,8.42,61917,0
+BWG.US,D,20250317,000000,8.4499,8.4499,8.4,8.44,41294,0
+BWG.US,D,20250318,000000,8.43,8.4583,8.39,8.43,32421,0
+BWG.US,D,20250319,000000,8.4353,8.52,8.43,8.52,83502,0
+BWG.US,D,20250320,000000,8.49,8.56,8.49,8.52,27077,0
+BWG.US,D,20250321,000000,8.52,8.5499,8.52,8.54,11280,0
+BWG.US,D,20250324,000000,8.5061,8.5061,8.42,8.4213,34251,0
+BWG.US,D,20250325,000000,8.414,8.44,8.35,8.39,74806,0
+BWG.US,D,20250326,000000,8.35,8.39,8.3034,8.31,84022,0
+BWG.US,D,20250327,000000,8.34,8.3594,8.28,8.3,35156,0
+BWG.US,D,20250328,000000,8.34,8.45,8.2801,8.34,134623,0
+BWG.US,D,20250331,000000,8.36,8.36,8.3187,8.35,31654,0
+BWG.US,D,20250401,000000,8.27,8.42,8.27,8.41,30066,0
+BWG.US,D,20250402,000000,8.44,8.46,8.39,8.44,56860,0
+BWG.US,D,20250403,000000,8.4492,8.4492,8.3107,8.34,60177,0
+BWG.US,D,20250404,000000,8.2552,8.2593,7.84,7.85,157636,0
+BWG.US,D,20250407,000000,7.55,7.7999,7.51,7.53,133730,0
+BWG.US,D,20250408,000000,7.65,7.93,7.52,7.54,112942,0
+BWG.US,D,20250409,000000,7.5,7.76,7.462,7.75,218855,0
+BWG.US,D,20250410,000000,7.7399,7.7399,7.5,7.58,111513,0
+BWG.US,D,20250411,000000,7.6,7.7707,7.56,7.565,104219,0
+BWG.US,D,20250414,000000,7.605,7.698,7.605,7.68,49832,0
+BWG.US,D,20250415,000000,7.695,7.81,7.66,7.76,53548,0
+BWG.US,D,20250416,000000,7.7546,7.88,7.711,7.79,97767,0
+BWG.US,D,20250417,000000,7.7701,7.8999,7.7701,7.85,52408,0
+BWG.US,D,20250421,000000,7.83,7.9023,7.81,7.84,85701,0
+BWG.US,D,20250422,000000,7.85,7.9399,7.81,7.88,69230,0
+BWG.US,D,20250423,000000,7.8768,7.9519,7.83,7.83,93748,0
+BWG.US,D,20250424,000000,7.9,7.96,7.87,7.95,39793,0
+BWG.US,D,20250425,000000,7.9572,8.03,7.93,8,42318,0
+BWG.US,D,20250428,000000,8.01,8.08,8,8.0469,40536,0
+BWG.US,D,20250429,000000,8.0439,8.185,8.02,8.14,95972,0
+BWG.US,D,20250430,000000,8.05,8.1331,8.05,8.12,99886,0
+BWG.US,D,20250501,000000,8.108,8.16,8.09,8.1408,110933,0
+BWG.US,D,20250502,000000,8.1291,8.22,8.12,8.16,64881,0
+BWG.US,D,20250505,000000,8.18,8.1892,8.105,8.12,49299,0
+BWG.US,D,20250506,000000,8.07,8.1,8.02,8.07,110331,0
+BWG.US,D,20250507,000000,8.08,8.155,8.07,8.11,58749,0
+BWG.US,D,20250508,000000,8.09,8.11,8.06,8.1,31897,0
+BWG.US,D,20250509,000000,8.16,8.16,8.1,8.15,20976,0
+BWG.US,D,20250512,000000,8.1825,8.199,8.12,8.15,59611,0
+BWG.US,D,20250513,000000,8.145,8.22,8.14,8.2,51626,0
+BWG.US,D,20250514,000000,8.2004,8.21,8.16,8.16,28935,0
+BWG.US,D,20250515,000000,8.17,8.22,8.15,8.18,42724,0
+BWG.US,D,20250516,000000,8.1797,8.19,8.13,8.18,66961,0
+BWG.US,D,20250519,000000,8.17,8.2,8.15,8.18,72165,0
+BWG.US,D,20250520,000000,8.155,8.2,8.14,8.19,100507,0
+BWG.US,D,20250521,000000,8.1792,8.2,8.13,8.16,50608,0
+BWG.US,D,20250522,000000,8.02,8.07,7.95,8.02,123098,0
+BWG.US,D,20250523,000000,7.98,8.03,7.9131,8.01,280305,0
+BWG.US,D,20250527,000000,8.03,8.0661,8.02,8.06,115186,0
+BWG.US,D,20250528,000000,8.075,8.09,8.01,8.04,225384,0
+BWG.US,D,20250529,000000,8.104,8.104,8.0176,8.03,136618,0
+BWG.US,D,20250530,000000,8.0498,8.1,8.01,8.1,78273,0
+BWG.US,D,20250602,000000,8.0875,8.1,8.0292,8.06,97969,0
+BWG.US,D,20250603,000000,8.09,8.13,8.0492,8.12,90826,0
+BWG.US,D,20250604,000000,8.122,8.122,8.07,8.09,145361,0
+BWG.US,D,20250605,000000,8.09,8.12,8.04,8.06,89226,0
+BWG.US,D,20250606,000000,8.18,8.18,8.0701,8.075,24978,0
+BWG.US,D,20250609,000000,8.05,8.0899,8.05,8.05,56984,0
+BWG.US,D,20250610,000000,8.08,8.12,8.05,8.11,64924,0
+BWG.US,D,20250611,000000,8.1088,8.14,8.0609,8.125,115760,0
+BWG.US,D,20250612,000000,8.135,8.19,8.12,8.165,58952,0
+BWG.US,D,20250613,000000,8.15,8.16,8.1304,8.14,33672,0
+BWG.US,D,20250616,000000,8.19,8.19,8.1275,8.13,54204,0
+BWG.US,D,20250617,000000,8.13,8.13,8.07,8.09,112337,0
+BWG.US,D,20250618,000000,8.09,8.16,8.09,8.12,100717,0
+BWG.US,D,20250620,000000,8.13,8.1689,8.08,8.12,110430,0
+BWG.US,D,20250623,000000,8.0335,8.12,8.03,8.12,95332,0
+BWG.US,D,20250624,000000,8.14,8.19,8.09,8.16,75434,0
+BWG.US,D,20250625,000000,8.2,8.2,8.12,8.2,78038,0
+BWG.US,D,20250626,000000,8.1468,8.24,8.1468,8.23,44657,0
+BWG.US,D,20250627,000000,8.24,8.29,8.08,8.26,70537,0
+BWG.US,D,20250630,000000,8.29,8.31,8.2401,8.31,105918,0
+BWG.US,D,20250701,000000,8.2947,8.37,8.27,8.36,79272,0
+BWG.US,D,20250702,000000,8.38,8.475,8.3445,8.42,213913,0
+BWG.US,D,20250703,000000,8.45,8.45,8.4,8.43,29150,0
+BWG.US,D,20250707,000000,8.44,8.46,8.315,8.38,83180,0
+BWG.US,D,20250708,000000,8.38,8.45,8.355,8.43,108216,0
+BWG.US,D,20250709,000000,8.41,8.54,8.3922,8.51,205220,0
+BWG.US,D,20250710,000000,8.4859,8.53,8.44,8.51,97471,0
+BWG.US,D,20250711,000000,8.52,8.56,8.45,8.5,117122,0
+BWG.US,D,20250714,000000,8.53,8.55,8.46,8.5,77176,0
+BWG.US,D,20250715,000000,8.53,8.5301,8.4,8.43,100833,0
+BWG.US,D,20250716,000000,8.4577,8.4577,8.39,8.41,74250,0
+BWG.US,D,20250717,000000,8.4039,8.5,8.37,8.42,120636,0
+BWG.US,D,20250718,000000,8.44,8.46,8.37,8.38,95831,0
+BWG.US,D,20250721,000000,8.425,8.45,8.356,8.38,65565,0
+BWG.US,D,20250722,000000,8.408,8.41,8.32,8.37,88280,0
+BWG.US,D,20250723,000000,8.44,8.44,8.3356,8.36,108630,0
+BWG.US,D,20250724,000000,8.23,8.32,8.21,8.26,95288,0
+BWG.US,D,20250725,000000,8.255,8.31,8.255,8.3,52159,0
+BWG.US,D,20250728,000000,8.32,8.35,8.3,8.34,88638,0
+BWG.US,D,20250729,000000,8.3392,8.44,8.31,8.41,42458,0
+BWG.US,D,20250730,000000,8.45,8.45,8.34,8.41,96766,0
+BWG.US,D,20250731,000000,8.41,8.415,8.38,8.4,59023,0
+BWG.US,D,20250801,000000,8.422,8.59,8.35,8.42,62609,0
+BWG.US,D,20250804,000000,8.4572,8.46,8.39,8.44,40882,0
+BWG.US,D,20250805,000000,8.46,8.49,8.43,8.48,47336,0
+BWG.US,D,20250806,000000,8.5,8.5,8.46,8.5,36380,0
+BWG.US,D,20250807,000000,8.53,8.5716,8.5146,8.53,86244,0
+BWG.US,D,20250808,000000,8.575,8.5965,8.5517,8.565,45733,0
+BWG.US,D,20250811,000000,8.55,8.61,8.5441,8.58,46271,0
+BWG.US,D,20250812,000000,8.6,8.6099,8.54,8.59,50183,0
+BWG.US,D,20250813,000000,8.6,8.6537,8.57,8.64,119010,0
+BWG.US,D,20250814,000000,8.65,8.67,8.6,8.65,127454,0
+BWG.US,D,20250815,000000,8.6793,8.6793,8.6,8.6,59879,0
+BWG.US,D,20250818,000000,8.6418,8.68,8.62,8.66,93517,0
+BWG.US,D,20250819,000000,8.66,8.68,8.64,8.67,72182,0
+BWG.US,D,20250820,000000,8.67,8.68,8.62,8.62,54261,0
+BWG.US,D,20250821,000000,8.6243,8.66,8.58,8.61,97541,0
+BWG.US,D,20250822,000000,8.58,8.58,8.5,8.52,58815,0
+BWG.US,D,20250825,000000,8.575,8.64,8.56,8.64,87715,0
+BWG.US,D,20250826,000000,8.63,8.63,8.58,8.58,75912,0
+BWG.US,D,20250827,000000,8.59,8.64,8.54,8.64,75058,0
+BWG.US,D,20250828,000000,8.63,8.67,8.5901,8.62,195050,0
+BWG.US,D,20250829,000000,8.64,8.66,8.6151,8.62,61974,0
+BWG.US,D,20250902,000000,8.57,8.63,8.5335,8.63,163136,0
+BWG.US,D,20250903,000000,8.6445,8.7,8.6203,8.7,100529,0
+BWG.US,D,20250904,000000,8.67,8.7,8.651,8.67,117072,0
+BWG.US,D,20250905,000000,8.7,8.74,8.68,8.74,120542,0
+BWG.US,D,20250908,000000,8.74,8.75,8.72,8.73,111326,0
+BWG.US,D,20250909,000000,8.75,8.77,8.7497,8.77,72071,0
+BWG.US,D,20250910,000000,8.77,8.85,8.7612,8.81,143885,0
+BWG.US,D,20250911,000000,8.84,8.86,8.77,8.85,134556,0
+BWG.US,D,20250912,000000,8.83,8.85,8.81,8.81,80587,0
+BWG.US,D,20250915,000000,8.845,8.8697,8.8001,8.83,119873,0
+BWG.US,D,20250916,000000,8.86,8.87,8.85,8.87,131275,0
+BWG.US,D,20250917,000000,8.9,8.93,8.87,8.91,113243,0
+BWG.US,D,20250918,000000,8.91,8.9362,8.86,8.9,132850,0
+BWG.US,D,20250919,000000,8.905,8.92,8.82,8.82,171097,0
+BWG.US,D,20250922,000000,8.85,8.9,8.81,8.85,60086,0
+BWG.US,D,20250923,000000,8.815,8.84,8.73,8.8,90229,0
+BWG.US,D,20250924,000000,8.7793,8.9,8.655,8.69,208485,0
+BWG.US,D,20250925,000000,8.71,8.73,8.65,8.67,101070,0
+BWG.US,D,20250926,000000,8.685,8.716,8.6073,8.65,71805,0
+BWG.US,D,20250929,000000,8.68,8.69,8.59,8.67,65868,0
+BWG.US,D,20250930,000000,8.7,8.73,8.66,8.68,62690,0
+BWG.US,D,20251001,000000,8.7631,8.7699,8.6729,8.76,92058,0
+BWG.US,D,20251002,000000,8.74,8.74,8.66,8.7,104114,0
+BWG.US,D,20251003,000000,8.7065,8.77,8.67,8.68,50979,0
+BWG.US,D,20251006,000000,8.7,8.7255,8.62,8.63,53056,0
+BWG.US,D,20251007,000000,8.61,8.68,8.61,8.66,56634,0
+BWG.US,D,20251008,000000,8.65,8.68,8.6,8.65,58400,0
+BWG.US,D,20251009,000000,8.65,8.74,8.65,8.67,101864,0
+BWG.US,D,20251010,000000,8.69,8.77,8.62,8.67,46401,0
+BWG.US,D,20251013,000000,8.7,8.77,8.68,8.73,67859,0
+BWG.US,D,20251014,000000,8.72,8.72,8.66,8.68,28416,0
+BWG.US,D,20251015,000000,8.71,8.77,8.6708,8.7,59211,0
+BWG.US,D,20251016,000000,8.71,8.71,8.53,8.66,70296,0
+BWG.US,D,20251017,000000,8.655,8.6591,8.5697,8.58,50976,0
+BWG.US,D,20251020,000000,8.6234,8.66,8.59,8.63,50172,0
+BWG.US,D,20251021,000000,8.6265,8.7,8.6001,8.69,56472,0
+BWG.US,D,20251022,000000,8.69,8.7013,8.62,8.68,24926,0
+BWG.US,D,20251023,000000,8.65,8.67,8.56,8.6,89277,0
+BWG.US,D,20251024,000000,8.57,8.64,8.55,8.64,73461,0
+BWG.US,D,20251027,000000,8.67,8.68,8.56,8.62,53624,0
+BWG.US,D,20251028,000000,8.5822,8.61,8.55,8.59,78400,0
+BWG.US,D,20251029,000000,8.585,8.61,8.54,8.58,57146,0
+BWG.US,D,20251030,000000,8.53,8.55,8.52,8.52,42090,0
+BWG.US,D,20251031,000000,8.51,8.525,8.44,8.48,115213,0
+BWG.US,D,20251103,000000,8.5,8.5,8.43,8.465,106597,0
+BWG.US,D,20251104,000000,8.42,8.5065,8.42,8.45,110967,0
+BWG.US,D,20251105,000000,8.48,8.49,8.43,8.44,60075,0
+BWG.US,D,20251106,000000,8.445,8.47,8.361,8.37,102914,0
+BWG.US,D,20251107,000000,8.405,8.405,8.3,8.33,83761,0
+BWG.US,D,20251110,000000,8.395,8.45,8.33,8.38,166371,0
+BWG.US,D,20251111,000000,8.42,8.45,8.41,8.45,50938,0
+BWG.US,D,20251112,000000,8.4819,8.4819,8.4207,8.47,37683,0
+BWG.US,D,20251113,000000,8.45,8.47,8.2,8.33,139334,0
+BWG.US,D,20251114,000000,8.31,8.38,8.259,8.3,83873,0
+BWG.US,D,20251117,000000,8.31,8.3499,8.28,8.29,73333,0
+BWG.US,D,20251118,000000,8.27,8.32,8.23,8.32,75531,0
+BWG.US,D,20251119,000000,8.27,8.33,8.235,8.29,68819,0
+BWG.US,D,20251120,000000,8.272,8.272,8.16,8.17,81407,0
+BWG.US,D,20251121,000000,8.1913,8.23,8.16,8.18,102518,0
+BWG.US,D,20251124,000000,8.1614,8.3,8.1614,8.26,103095,0
+BWG.US,D,20251125,000000,8.2773,8.32,8.2498,8.31,37077,0
+BWG.US,D,20251126,000000,8.22,8.33,8.22,8.31,87735,0
+BWG.US,D,20251128,000000,8.29,8.34,8.29,8.33,36500,0
+BWG.US,D,20251201,000000,8.32,8.33,8.28,8.33,71311,0
+BWG.US,D,20251202,000000,8.31,8.35,8.28,8.35,44604,0
+BWG.US,D,20251203,000000,8.347,8.49,8.33,8.48,125531,0
+BWG.US,D,20251204,000000,8.47,8.545,8.43,8.53,107986,0
+BWG.US,D,20251205,000000,8.47,8.53,8.47,8.49,65793,0
+BWG.US,D,20251208,000000,8.49,8.49,8.35,8.4,85051,0
+BWG.US,D,20251209,000000,8.41,8.4217,8.35,8.37,133540,0
+BWG.US,D,20251210,000000,8.35,8.41,8.31,8.39,128674,0
+BWG.US,D,20251211,000000,8.39,8.43,8.32,8.393,65406,0
+BWG.US,D,20251212,000000,8.37,8.4116,8.37,8.41,50237,0
+BWG.US,D,20251215,000000,8.415,8.42,8.39,8.39,21376,0
+BWG.US,D,20251216,000000,8.37,8.46,8.37,8.437,43395,0
+BWG.US,D,20251217,000000,8.39,8.5,8.3697,8.42,127548,0
+BWG.US,D,20251218,000000,8.4,8.52,8.38,8.51,99440,0
+BWG.US,D,20251219,000000,8.455,8.5,8.42,8.46,69572,0
+BWG.US,D,20251222,000000,8.47,8.55,8.46,8.53,86243,0
+BWG.US,D,20251223,000000,8.468,8.47,8.41,8.45,67230,0
+BWG.US,D,20251224,000000,8.49,8.49,8.3501,8.48,40550,0
+BWG.US,D,20251226,000000,8.5,8.54,8.38,8.52,67546,0
+BWG.US,D,20251229,000000,8.51,8.54,8.41,8.41,96392,0
+BWG.US,D,20251230,000000,8.435,8.46,8.37,8.45,112704,0
+BWG.US,D,20251231,000000,8.425,8.43,8.37,8.37,87824,0
+BWG.US,D,20260102,000000,8.3952,8.42,8.345,8.37,71117,0
+BWG.US,D,20260105,000000,8.385,8.45,8.35,8.41,110884,0
+BWG.US,D,20260106,000000,8.425,8.54,8.39,8.5,108834,0
+BWG.US,D,20260107,000000,8.53,8.55,8.5,8.54,83788,0
+BWG.US,D,20260108,000000,8.463,8.6245,8.455,8.55,61406,0
+BWG.US,D,20260109,000000,8.57,8.59,8.49,8.57,95324,0
+BWG.US,D,20260112,000000,8.49,8.565,8.47,8.55,79838,0
+BWG.US,D,20260113,000000,8.525,8.5999,8.503,8.57,89849,0
+BWG.US,D,20260114,000000,8.573,8.58,8.46,8.55,112095,0
+BWG.US,D,20260115,000000,8.545,8.58,8.5,8.54,117948,0
+BWG.US,D,20260116,000000,8.5,8.53,8.44,8.49,111355,0
+BWG.US,D,20260120,000000,8.445,8.51,8.43,8.48,84746,0
+BWG.US,D,20260121,000000,8.5059,8.5325,8.47,8.51,136890,0
+BWG.US,D,20260122,000000,8.5001,8.58,8.45,8.53,238131,0
+BWG.US,D,20260123,000000,8.48,8.5011,8.42,8.47,138787,0
+BWG.US,D,20260126,000000,8.49,8.5225,8.47,8.5,69398,0
+BWG.US,D,20260127,000000,8.465,8.56,8.43,8.5,122810,0
+BWG.US,D,20260128,000000,8.54,8.56,8.48,8.56,115511,0
+BWG.US,D,20260129,000000,8.56,8.59,8.5,8.57,88525,0
+BWG.US,D,20260130,000000,8.56,8.56,8.5,8.54,132488,0
+BWG.US,D,20260202,000000,8.5,8.63,8.48,8.51,266044,0
+BWG.US,D,20260203,000000,8.53,8.55,8.475,8.5,177717,0
+BWG.US,D,20260204,000000,8.5,8.53,8.47,8.52,154091,0
+BWG.US,D,20260205,000000,8.4901,8.53,8.48,8.51,54153,0
+BWG.US,D,20260206,000000,8.502,8.56,8.48,8.49,88646,0
+BWG.US,D,20260209,000000,8.52,8.55,8.5,8.55,50637,0
+BWG.US,D,20260210,000000,8.559,8.64,8.55,8.64,94551,0
+BWG.US,D,20260211,000000,8.64,8.68,8.608,8.65,90151,0
+BWG.US,D,20260212,000000,8.66,8.68,8.59,8.61,16717,0
+BWG.US,D,20260213,000000,8.62,8.62,8.52,8.61,120488,0
+BWG.US,D,20260217,000000,8.6699,8.6699,8.54,8.56,72633,0
+BWG.US,D,20260218,000000,8.56,8.58,8.51,8.53,68421,0
diff --git a/daily/us/nyse stocks/1/bwnb.us.txt b/daily/us/nyse stocks/1/bwnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..124d72aeedc9ff5e74ce1ee318d7fd671e022894
--- /dev/null
+++ b/daily/us/nyse stocks/1/bwnb.us.txt	
@@ -0,0 +1,1045 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWNB.US,D,20211220,000000,24.9,24.9,24.49,24.5,162981,0
+BWNB.US,D,20211221,000000,24.6132,24.635,24.51,24.54,31431,0
+BWNB.US,D,20211222,000000,24.68,24.7,24.56,24.66,36362,0
+BWNB.US,D,20211223,000000,24.74,24.84,24.7,24.8,155050,0
+BWNB.US,D,20211227,000000,24.72,24.85,24.72,24.84,95037,0
+BWNB.US,D,20211228,000000,24.78,24.93,24.78,24.87,93954,0
+BWNB.US,D,20211229,000000,24.8999,24.9,24.81,24.855,55227,0
+BWNB.US,D,20211230,000000,24.9,24.95,24.83,24.88,38269,0
+BWNB.US,D,20211231,000000,24.85,24.89,24.77,24.8,532046,0
+BWNB.US,D,20220103,000000,24.78,24.84,24.77,24.785,31587,0
+BWNB.US,D,20220104,000000,24.8,24.8,24.74,24.78,26247,0
+BWNB.US,D,20220105,000000,24.72,24.8,24.55,24.65,24872,0
+BWNB.US,D,20220106,000000,24.75,24.75,24.5426,24.6,25824,0
+BWNB.US,D,20220107,000000,24.7,24.7,24.5,24.6,13541,0
+BWNB.US,D,20220110,000000,24.62,24.62,24.51,24.6,22548,0
+BWNB.US,D,20220111,000000,24.7,24.75,24.55,24.62,21651,0
+BWNB.US,D,20220112,000000,24.57,24.74,24.57,24.74,30869,0
+BWNB.US,D,20220113,000000,24.78,24.78,24.55,24.66,15969,0
+BWNB.US,D,20220114,000000,24.6,24.65,24.55,24.59,23779,0
+BWNB.US,D,20220118,000000,24.665,24.665,24.57,24.6,19052,0
+BWNB.US,D,20220119,000000,24.76,24.76,24.429,24.57,25118,0
+BWNB.US,D,20220120,000000,24.6,24.63,24.54,24.54,17065,0
+BWNB.US,D,20220121,000000,24.5818,24.61,24.53,24.6,82611,0
+BWNB.US,D,20220124,000000,24.55,24.64,24.35,24.56,58741,0
+BWNB.US,D,20220125,000000,24.55,24.63,24.5,24.61,24270,0
+BWNB.US,D,20220126,000000,24.6,24.6,24.37,24.44,69272,0
+BWNB.US,D,20220127,000000,24.48,24.4999,24.4,24.41,34241,0
+BWNB.US,D,20220128,000000,24.5,24.5,24.235,24.36,39376,0
+BWNB.US,D,20220131,000000,24.25,24.4,24.25,24.35,61798,0
+BWNB.US,D,20220201,000000,24.4,24.4,24.3858,24.3999,11382,0
+BWNB.US,D,20220202,000000,24.36,24.421,24.32,24.35,29426,0
+BWNB.US,D,20220203,000000,24.32,24.4,24.32,24.39,5183,0
+BWNB.US,D,20220204,000000,24.365,24.3794,24.32,24.3219,10047,0
+BWNB.US,D,20220207,000000,24.335,24.35,24.32,24.32,18358,0
+BWNB.US,D,20220208,000000,24.35,24.35,24.26,24.3,12610,0
+BWNB.US,D,20220209,000000,24.35,24.35,24.24,24.273,22192,0
+BWNB.US,D,20220210,000000,24.3,24.4,24.1,24.11,27711,0
+BWNB.US,D,20220211,000000,24.0565,24.06,23.6345,23.65,16427,0
+BWNB.US,D,20220214,000000,23.83,23.9,23.39,23.63,41566,0
+BWNB.US,D,20220215,000000,23.66,23.8782,23.66,23.68,2298,0
+BWNB.US,D,20220216,000000,23.8777,23.88,23.682,23.88,6138,0
+BWNB.US,D,20220217,000000,23.925,23.96,23.89,23.96,5600,0
+BWNB.US,D,20220218,000000,24.5,24.5,24.01,24.1,4401,0
+BWNB.US,D,20220222,000000,24.31,24.3198,24.12,24.12,13686,0
+BWNB.US,D,20220223,000000,24.21,24.45,24.1507,24.26,3524,0
+BWNB.US,D,20220224,000000,24,24.41,23.68,24.4,12596,0
+BWNB.US,D,20220225,000000,24.4301,24.47,24.19,24.45,4964,0
+BWNB.US,D,20220228,000000,24.45,24.5,24.16,24.16,7572,0
+BWNB.US,D,20220301,000000,24.49,24.49,24.3,24.3,1074,0
+BWNB.US,D,20220302,000000,24.15,24.22,24.12,24.18,6208,0
+BWNB.US,D,20220303,000000,24.22,24.22,24,24.07,20188,0
+BWNB.US,D,20220304,000000,24.1,24.1,24.03,24.07,9732,0
+BWNB.US,D,20220307,000000,24.15,24.15,24.06,24.07,3568,0
+BWNB.US,D,20220308,000000,24.15,24.33,24.1,24.24,3989,0
+BWNB.US,D,20220309,000000,24.4978,24.4999,24.13,24.2581,8108,0
+BWNB.US,D,20220310,000000,24.33,24.49,24.305,24.45,6663,0
+BWNB.US,D,20220311,000000,24.49,24.49,24.4,24.4,1460,0
+BWNB.US,D,20220314,000000,24.2,24.2,23.85,23.862,8019,0
+BWNB.US,D,20220315,000000,23.875,23.95,23.83,23.83,20417,0
+BWNB.US,D,20220316,000000,24.02,24.3986,23.9928,24.315,4975,0
+BWNB.US,D,20220317,000000,24.1879,24.1879,23.93,23.93,18091,0
+BWNB.US,D,20220318,000000,23.83,24.09,23.83,23.975,14028,0
+BWNB.US,D,20220321,000000,23.9885,24.1,23.9885,24.05,5878,0
+BWNB.US,D,20220322,000000,23.95,24.3332,23.83,23.84,51788,0
+BWNB.US,D,20220323,000000,23.79,23.95,23.78,23.78,25008,0
+BWNB.US,D,20220324,000000,23.8414,24.01,23.76,23.79,19140,0
+BWNB.US,D,20220325,000000,23.95,24.05,23.37,23.7141,41901,0
+BWNB.US,D,20220328,000000,23.55,23.7599,23.53,23.57,20656,0
+BWNB.US,D,20220329,000000,23.74,24.15,23.6123,23.95,45269,0
+BWNB.US,D,20220330,000000,23.85,24.04,23.65,23.84,17058,0
+BWNB.US,D,20220331,000000,23.8,23.92,23.73,23.83,27630,0
+BWNB.US,D,20220401,000000,23.8702,23.91,23.73,23.73,21197,0
+BWNB.US,D,20220404,000000,24.5,24.56,24.23,24.5,167152,0
+BWNB.US,D,20220405,000000,24.67,24.67,24.2585,24.3,52347,0
+BWNB.US,D,20220406,000000,24.41,24.52,24.1,24.19,35958,0
+BWNB.US,D,20220407,000000,24.25,24.46,24.07,24.37,29052,0
+BWNB.US,D,20220408,000000,24.37,24.47,24.03,24.27,40787,0
+BWNB.US,D,20220411,000000,24.25,24.47,24.19,24.28,22019,0
+BWNB.US,D,20220412,000000,24.4436,24.5,24.4436,24.46,13838,0
+BWNB.US,D,20220413,000000,24.4957,24.75,24.49,24.75,12276,0
+BWNB.US,D,20220414,000000,24.59,24.69,24.57,24.58,3753,0
+BWNB.US,D,20220418,000000,24.58,24.58,24.29,24.42,9753,0
+BWNB.US,D,20220419,000000,24.42,24.4799,24.27,24.32,8212,0
+BWNB.US,D,20220420,000000,24.44,24.71,24.36,24.46,23609,0
+BWNB.US,D,20220421,000000,24.43,24.5,24.39,24.39,12635,0
+BWNB.US,D,20220422,000000,24.4,24.45,24.4,24.45,6968,0
+BWNB.US,D,20220425,000000,24.47,24.47,24.41,24.41,8865,0
+BWNB.US,D,20220426,000000,24.42,24.43,24.25,24.3,9345,0
+BWNB.US,D,20220427,000000,24.25,24.4,24.03,24.3,18774,0
+BWNB.US,D,20220428,000000,24.17,24.35,24.1,24.3,46034,0
+BWNB.US,D,20220429,000000,24.34,24.75,24.19,24.71,20287,0
+BWNB.US,D,20220502,000000,24.39,24.61,24.06,24.25,26911,0
+BWNB.US,D,20220503,000000,24.25,24.4,24.03,24.04,23372,0
+BWNB.US,D,20220504,000000,24.06,24.1,24.03,24.04,29492,0
+BWNB.US,D,20220505,000000,24.08,24.3527,23.99,23.99,17255,0
+BWNB.US,D,20220506,000000,23.99,24.1,23.93,23.97,4565,0
+BWNB.US,D,20220509,000000,23.9806,23.9806,23.8,23.82,16102,0
+BWNB.US,D,20220510,000000,23.84,23.87,23.77,23.77,68541,0
+BWNB.US,D,20220511,000000,23.76,23.8192,21.995,22.54,56810,0
+BWNB.US,D,20220512,000000,22.66,22.9,21.78,22.158,14023,0
+BWNB.US,D,20220513,000000,22.19,22.2583,21.15,22.2583,27495,0
+BWNB.US,D,20220516,000000,22.4,22.98,22.4,22.64,30037,0
+BWNB.US,D,20220517,000000,22.87,22.89,22.5,22.5,10371,0
+BWNB.US,D,20220518,000000,22.5,22.7658,22.5,22.5495,8463,0
+BWNB.US,D,20220519,000000,22.7399,22.8999,22.45,22.5,6986,0
+BWNB.US,D,20220520,000000,22.54,22.84,22.52,22.54,6474,0
+BWNB.US,D,20220523,000000,22.75,23.3,22.6101,22.66,12861,0
+BWNB.US,D,20220524,000000,22.75,23.15,22.75,22.92,5432,0
+BWNB.US,D,20220525,000000,23.0119,23.2211,22.96,23.18,12541,0
+BWNB.US,D,20220526,000000,23.23,23.25,23.1,23.2,4198,0
+BWNB.US,D,20220527,000000,23.3,23.3,22.83,23.0996,14527,0
+BWNB.US,D,20220531,000000,22.98,23.65,22.9737,23.45,26952,0
+BWNB.US,D,20220601,000000,23.45,23.6,23.185,23.26,7580,0
+BWNB.US,D,20220602,000000,23.7499,23.7499,23.31,23.44,22611,0
+BWNB.US,D,20220603,000000,23.68,23.7375,23.2,23.25,14077,0
+BWNB.US,D,20220606,000000,23.25,23.4676,23.25,23.29,5000,0
+BWNB.US,D,20220607,000000,23.42,23.79,23.36,23.79,9368,0
+BWNB.US,D,20220608,000000,23.7881,23.798,23.6,23.7135,3392,0
+BWNB.US,D,20220609,000000,23.6,23.76,23.2,23.72,2740,0
+BWNB.US,D,20220610,000000,23.485,23.5636,23.37,23.52,3006,0
+BWNB.US,D,20220613,000000,23.48,23.8,23.415,23.7614,4597,0
+BWNB.US,D,20220614,000000,23.58,23.58,23.02,23.02,4505,0
+BWNB.US,D,20220615,000000,22.99,23.1162,22.25,22.55,3673,0
+BWNB.US,D,20220616,000000,22.55,23.31,22.2154,22.28,6338,0
+BWNB.US,D,20220617,000000,22.1,22.45,22.09,22.32,7830,0
+BWNB.US,D,20220621,000000,22.49,22.49,21.89,22.03,3758,0
+BWNB.US,D,20220622,000000,22.1426,22.18,22.006,22.006,4569,0
+BWNB.US,D,20220623,000000,22.1196,22.12,21.76,21.76,6511,0
+BWNB.US,D,20220624,000000,21.89,21.89,21.64,21.76,5595,0
+BWNB.US,D,20220627,000000,21.92,22.54,21.76,21.76,13706,0
+BWNB.US,D,20220628,000000,21.75,21.9,21.28,21.68,16947,0
+BWNB.US,D,20220629,000000,21.76,21.9968,21.75,21.83,2953,0
+BWNB.US,D,20220630,000000,21.89,22.0991,21.63,21.63,9956,0
+BWNB.US,D,20220701,000000,21.43,21.92,21.43,21.76,5979,0
+BWNB.US,D,20220705,000000,21.87,21.87,21.65,21.75,3559,0
+BWNB.US,D,20220706,000000,21.75,21.86,21.55,21.64,4025,0
+BWNB.US,D,20220707,000000,21.7,22.13,21.65,21.67,17783,0
+BWNB.US,D,20220708,000000,21.7,21.73,21.52,21.73,9708,0
+BWNB.US,D,20220711,000000,21.7499,21.75,21.68,21.71,6363,0
+BWNB.US,D,20220712,000000,21.9,21.9,21.67,21.7,9980,0
+BWNB.US,D,20220713,000000,21.59,22.42,21.5,22.35,18986,0
+BWNB.US,D,20220714,000000,21.967,22.44,21.967,22.44,5347,0
+BWNB.US,D,20220715,000000,22.39,22.81,22.3001,22.81,3129,0
+BWNB.US,D,20220718,000000,22.99,23.07,22.6707,22.86,7294,0
+BWNB.US,D,20220719,000000,22.74,22.9899,22.74,22.94,12228,0
+BWNB.US,D,20220720,000000,23.46,23.46,22.4608,23.217,4141,0
+BWNB.US,D,20220721,000000,23.34,23.8,23.34,23.55,4626,0
+BWNB.US,D,20220722,000000,23.75,23.75,23.75,23.75,540,0
+BWNB.US,D,20220725,000000,23.26,23.63,23.26,23.6,6908,0
+BWNB.US,D,20220726,000000,23.28,23.35,23.2,23.2999,17335,0
+BWNB.US,D,20220727,000000,23.27,23.4,23.2287,23.23,6063,0
+BWNB.US,D,20220728,000000,23.2999,23.33,23.28,23.3,7669,0
+BWNB.US,D,20220729,000000,23.255,23.78,23.1974,23.4,9015,0
+BWNB.US,D,20220801,000000,23.49,23.55,23.3801,23.3801,17252,0
+BWNB.US,D,20220802,000000,23.22,23.5,23.22,23.3491,12346,0
+BWNB.US,D,20220803,000000,23.4,23.5,23.35,23.3501,16392,0
+BWNB.US,D,20220804,000000,23.3499,23.6269,23.3494,23.52,23840,0
+BWNB.US,D,20220805,000000,23.6074,23.65,23.55,23.55,9556,0
+BWNB.US,D,20220808,000000,23.5,23.6666,23.48,23.48,9227,0
+BWNB.US,D,20220809,000000,23.67,23.67,23.23,23.4,8381,0
+BWNB.US,D,20220810,000000,23.48,23.6604,23.4,23.4,5721,0
+BWNB.US,D,20220811,000000,23.5606,23.5606,23.2301,23.35,11708,0
+BWNB.US,D,20220812,000000,23.25,23.5,23.22,23.39,10206,0
+BWNB.US,D,20220815,000000,23.68,23.74,23.63,23.64,8343,0
+BWNB.US,D,20220816,000000,23.42,23.65,23.35,23.6,13752,0
+BWNB.US,D,20220817,000000,23.596,23.6499,23.3601,23.3601,3550,0
+BWNB.US,D,20220818,000000,23.4,23.5999,23.4,23.4,2071,0
+BWNB.US,D,20220819,000000,23.48,23.48,23.13,23.22,9121,0
+BWNB.US,D,20220822,000000,23.25,23.25,23.08,23.1,5407,0
+BWNB.US,D,20220823,000000,23.28,23.4499,23.17,23.25,12177,0
+BWNB.US,D,20220824,000000,23.42,23.6,23.4,23.43,25020,0
+BWNB.US,D,20220825,000000,23.4899,23.65,23.45,23.53,58618,0
+BWNB.US,D,20220826,000000,23.5,23.63,23.5,23.5501,38515,0
+BWNB.US,D,20220829,000000,23.48,23.575,23.48,23.575,1625,0
+BWNB.US,D,20220830,000000,23.45,23.55,23.45,23.5,21892,0
+BWNB.US,D,20220831,000000,23.475,23.55,23.4,23.41,9527,0
+BWNB.US,D,20220901,000000,23.49,23.49,23.38,23.45,1916,0
+BWNB.US,D,20220902,000000,23.57,23.59,23.3,23.425,1412,0
+BWNB.US,D,20220906,000000,23.4,23.45,23.35,23.44,5045,0
+BWNB.US,D,20220907,000000,23.45,23.55,23.35,23.35,38027,0
+BWNB.US,D,20220908,000000,23.52,23.6,23.3916,23.45,48006,0
+BWNB.US,D,20220909,000000,23.4,23.65,23.4,23.55,19170,0
+BWNB.US,D,20220912,000000,23.64,23.7,23.2534,23.52,20189,0
+BWNB.US,D,20220913,000000,23.5135,23.8,23.425,23.8,13488,0
+BWNB.US,D,20220914,000000,23.41,23.44,23.1,23.29,13012,0
+BWNB.US,D,20220915,000000,23.29,23.29,22.95,23.06,4012,0
+BWNB.US,D,20220916,000000,23.288,23.4446,22.91,22.9328,9804,0
+BWNB.US,D,20220919,000000,22.95,22.98,22.83,22.85,14653,0
+BWNB.US,D,20220920,000000,22.78,22.78,22.56,22.59,5284,0
+BWNB.US,D,20220921,000000,22.59,22.6762,22.33,22.51,6920,0
+BWNB.US,D,20220922,000000,22.32,23.26,22.3,23.24,50782,0
+BWNB.US,D,20220923,000000,23.23,23.26,22.76,23.1,46811,0
+BWNB.US,D,20220926,000000,23.13,23.13,22.61,22.64,18317,0
+BWNB.US,D,20220927,000000,22.68,22.988,22.51,22.86,26440,0
+BWNB.US,D,20220928,000000,23.06,23.68,23.06,23.6,22890,0
+BWNB.US,D,20220929,000000,23.44,23.6999,23.1921,23.44,18251,0
+BWNB.US,D,20220930,000000,23.52,24.23,23.065,23.92,22734,0
+BWNB.US,D,20221003,000000,23.9,24.12,23.74,23.95,22105,0
+BWNB.US,D,20221004,000000,24.04,24.1898,23.4,23.64,13813,0
+BWNB.US,D,20221005,000000,23.34,23.75,22.97,23.59,1455,0
+BWNB.US,D,20221006,000000,23.8,23.865,23.38,23.5,5868,0
+BWNB.US,D,20221007,000000,23.41,23.7002,22.61,23.3,7670,0
+BWNB.US,D,20221010,000000,23.11,23.43,22.8701,22.95,3400,0
+BWNB.US,D,20221011,000000,22.76,23.1,22.76,22.93,2191,0
+BWNB.US,D,20221012,000000,22.75,22.94,22.61,22.64,6585,0
+BWNB.US,D,20221013,000000,22.51,23,22.4,22.85,18432,0
+BWNB.US,D,20221014,000000,22.89,23.25,22.7,22.71,2148,0
+BWNB.US,D,20221017,000000,22.83,22.83,22.65,22.7951,1026,0
+BWNB.US,D,20221018,000000,22.95,23.25,22.5,22.5,2270,0
+BWNB.US,D,20221019,000000,22.45,22.6959,22.368,22.56,3548,0
+BWNB.US,D,20221020,000000,23,23,22.13,22.15,9472,0
+BWNB.US,D,20221021,000000,22.1,22.1,21.57,21.913,5410,0
+BWNB.US,D,20221024,000000,21.6211,22.24,21.07,21.4403,11557,0
+BWNB.US,D,20221025,000000,21.57,22.0936,21.57,22.0901,3919,0
+BWNB.US,D,20221026,000000,22.1,22.1999,22,22,6163,0
+BWNB.US,D,20221027,000000,22.1817,22.1817,20.0001,20.67,18508,0
+BWNB.US,D,20221028,000000,20.81,20.81,18.7001,20.02,21450,0
+BWNB.US,D,20221031,000000,19.9,20.9699,19.75,20.69,30195,0
+BWNB.US,D,20221101,000000,21.02,21.0342,19.84,19.97,20140,0
+BWNB.US,D,20221102,000000,20.25,20.5805,20.09,20.09,9936,0
+BWNB.US,D,20221103,000000,19.98,20.335,18.83,18.9217,15781,0
+BWNB.US,D,20221104,000000,18.94,19.7999,18.56,18.75,27030,0
+BWNB.US,D,20221107,000000,18.96,19.62,18.96,19.5751,7896,0
+BWNB.US,D,20221108,000000,19.66,20.5,19.66,20.3,28977,0
+BWNB.US,D,20221109,000000,20.25,20.59,19.58,19.99,10768,0
+BWNB.US,D,20221110,000000,20.3,20.49,19.97,20.49,9490,0
+BWNB.US,D,20221111,000000,20.49,20.66,19.85,20.25,13648,0
+BWNB.US,D,20221114,000000,20.3,21.35,20.3,20.98,18646,0
+BWNB.US,D,20221115,000000,21.24,21.24,20.31,20.4,21628,0
+BWNB.US,D,20221116,000000,20.99,21.8988,20.8,20.96,27477,0
+BWNB.US,D,20221117,000000,21.06,21.7,20.55,20.96,13037,0
+BWNB.US,D,20221118,000000,21.16,21.88,20.72,20.9122,11281,0
+BWNB.US,D,20221121,000000,21.25,21.5,21,21.05,10267,0
+BWNB.US,D,20221122,000000,20.95,21.39,20.95,21.25,11938,0
+BWNB.US,D,20221123,000000,21.2,21.6,21.2,21.6,9006,0
+BWNB.US,D,20221125,000000,21.59,21.6,21.5,21.505,1930,0
+BWNB.US,D,20221128,000000,21.51,22.15,21.41,21.41,11352,0
+BWNB.US,D,20221129,000000,21.58,21.5812,21.09,21.1,6677,0
+BWNB.US,D,20221130,000000,21.11,21.3456,20.95,20.95,9057,0
+BWNB.US,D,20221201,000000,21,21.32,21,21.32,9707,0
+BWNB.US,D,20221202,000000,21.6004,21.75,21.3,21.73,4087,0
+BWNB.US,D,20221205,000000,21.73,21.76,21.06,21.5,16940,0
+BWNB.US,D,20221206,000000,21.52,21.52,20.7117,21.02,7471,0
+BWNB.US,D,20221207,000000,21.6584,21.74,20.85,20.8501,9045,0
+BWNB.US,D,20221208,000000,20.9,21.76,20.9,21.43,13250,0
+BWNB.US,D,20221209,000000,21.18,21.2,21.025,21.18,12827,0
+BWNB.US,D,20221212,000000,21.35,21.86,20.3,20.3,34008,0
+BWNB.US,D,20221213,000000,20.32,21.31,20.3,20.94,21653,0
+BWNB.US,D,20221214,000000,20.5,20.7799,20.3,20.56,9020,0
+BWNB.US,D,20221215,000000,20.48,20.48,20.1,20.1,4406,0
+BWNB.US,D,20221216,000000,20.3,20.3,20,20.125,7807,0
+BWNB.US,D,20221219,000000,20.15,20.15,19.7,20.07,17944,0
+BWNB.US,D,20221220,000000,20.27,20.75,20.25,20.25,19987,0
+BWNB.US,D,20221221,000000,20.25,20.58,20.06,20.43,11290,0
+BWNB.US,D,20221222,000000,20.52,20.5775,19.86,20.03,20331,0
+BWNB.US,D,20221223,000000,19.97,20.54,19.9,20.2501,29843,0
+BWNB.US,D,20221227,000000,20.3,20.555,20.2198,20.555,16247,0
+BWNB.US,D,20221228,000000,20.66,20.66,20.055,20.49,11172,0
+BWNB.US,D,20221229,000000,20.42,20.72,20.3645,20.5202,9565,0
+BWNB.US,D,20221230,000000,20.64,20.6875,20.19,20.64,10650,0
+BWNB.US,D,20230103,000000,20.64,21.72,20.64,21.15,9043,0
+BWNB.US,D,20230104,000000,21.25,21.52,21.25,21.43,8206,0
+BWNB.US,D,20230105,000000,21.47,21.5,21.36,21.37,12953,0
+BWNB.US,D,20230106,000000,21.37,21.91,21.37,21.91,5622,0
+BWNB.US,D,20230109,000000,21.94,21.94,21.2745,21.3,15406,0
+BWNB.US,D,20230110,000000,21.4,21.9749,21.4,21.79,10390,0
+BWNB.US,D,20230111,000000,21.74,21.75,21.46,21.68,12784,0
+BWNB.US,D,20230112,000000,21.5,21.8125,21.5,21.63,23954,0
+BWNB.US,D,20230113,000000,21.59,22.38,21.59,22.38,14792,0
+BWNB.US,D,20230117,000000,22.5,22.7499,22.38,22.7,15751,0
+BWNB.US,D,20230118,000000,22.75,23.07,22.31,22.5,25391,0
+BWNB.US,D,20230119,000000,22.5,22.7999,22.23,22.5,4852,0
+BWNB.US,D,20230120,000000,22.22,22.51,22.22,22.51,4663,0
+BWNB.US,D,20230123,000000,22.66,23.1,22.62,23.07,9430,0
+BWNB.US,D,20230124,000000,23.1,23.1499,22.8832,23,4191,0
+BWNB.US,D,20230125,000000,22.96,22.96,22.9142,22.9142,501,0
+BWNB.US,D,20230126,000000,22.6485,22.7,22.5,22.5,7069,0
+BWNB.US,D,20230127,000000,22.5,22.65,22.2,22.28,12517,0
+BWNB.US,D,20230130,000000,22.45,22.5799,22.3799,22.38,7869,0
+BWNB.US,D,20230131,000000,22.44,22.7899,22.44,22.58,13966,0
+BWNB.US,D,20230201,000000,22.72,22.9,22.53,22.83,5943,0
+BWNB.US,D,20230202,000000,22.97,23.37,22.8101,23.37,6530,0
+BWNB.US,D,20230203,000000,23.9821,23.9821,23.2,23.41,7537,0
+BWNB.US,D,20230206,000000,23.12,23.204,22.81,22.98,3911,0
+BWNB.US,D,20230207,000000,23.05,23.0999,22.61,22.63,6355,0
+BWNB.US,D,20230208,000000,22.69,22.9699,22.3,22.3385,39712,0
+BWNB.US,D,20230209,000000,22.33,22.5,22.25,22.4022,4726,0
+BWNB.US,D,20230210,000000,22.39,22.39,21.78,22,10779,0
+BWNB.US,D,20230213,000000,22.04,22.3,22,22.28,11108,0
+BWNB.US,D,20230214,000000,22.01,22.18,21.89,21.96,11007,0
+BWNB.US,D,20230215,000000,22.1151,22.375,21.95,22.375,11395,0
+BWNB.US,D,20230216,000000,22.47,22.5,22.2501,22.3033,6003,0
+BWNB.US,D,20230217,000000,22.3561,22.55,22.3561,22.55,2348,0
+BWNB.US,D,20230221,000000,22.6,22.7325,22.3304,22.5,9838,0
+BWNB.US,D,20230222,000000,22.5,22.5,22.21,22.29,8734,0
+BWNB.US,D,20230223,000000,22.4,22.98,22.27,22.98,3003,0
+BWNB.US,D,20230224,000000,22.46,22.88,22.46,22.63,5860,0
+BWNB.US,D,20230227,000000,22.55,22.55,22.39,22.46,4630,0
+BWNB.US,D,20230228,000000,22.58,22.75,21.955,22.75,18350,0
+BWNB.US,D,20230301,000000,22.34,22.59,22.12,22.12,5282,0
+BWNB.US,D,20230302,000000,22.23,22.59,21.57,22.59,10948,0
+BWNB.US,D,20230303,000000,22.28,22.58,21.8593,22.33,7290,0
+BWNB.US,D,20230306,000000,22.48,22.5585,22.245,22.4,9952,0
+BWNB.US,D,20230307,000000,22.44,22.573,22.21,22.21,5510,0
+BWNB.US,D,20230308,000000,22.29,22.6403,22.29,22.35,3291,0
+BWNB.US,D,20230309,000000,22.64,22.64,22.2,22.22,4995,0
+BWNB.US,D,20230310,000000,21.9001,22.23,21.608,21.6995,13028,0
+BWNB.US,D,20230313,000000,21.55,21.9799,21.1001,21.8994,13689,0
+BWNB.US,D,20230314,000000,21.985,22.2,21.67,21.7,2582,0
+BWNB.US,D,20230315,000000,21.7,22.04,21.1001,22,5627,0
+BWNB.US,D,20230316,000000,22.03,22.03,20.9825,21.57,8609,0
+BWNB.US,D,20230317,000000,21.475,21.475,20.7704,20.7704,2024,0
+BWNB.US,D,20230320,000000,21.19,21.45,20.99,21.12,6844,0
+BWNB.US,D,20230321,000000,20.99,21.25,20.99,21,3146,0
+BWNB.US,D,20230322,000000,21.11,21.7541,20.25,20.26,18753,0
+BWNB.US,D,20230323,000000,20.33,20.5,19.14,19.88,31906,0
+BWNB.US,D,20230324,000000,19.88,20.45,19.6478,20.075,16670,0
+BWNB.US,D,20230327,000000,20.24,20.48,20.0401,20.345,12175,0
+BWNB.US,D,20230328,000000,20.14,20.5058,20.1,20.25,10179,0
+BWNB.US,D,20230329,000000,20.37,20.4907,20.28,20.37,8921,0
+BWNB.US,D,20230330,000000,20.49,21.3588,20.3,20.6,5859,0
+BWNB.US,D,20230331,000000,20.76,21.7175,20.61,21.67,34484,0
+BWNB.US,D,20230403,000000,21.7,21.7,21.1,21.605,10890,0
+BWNB.US,D,20230404,000000,21.59,21.8,21.235,21.6526,10170,0
+BWNB.US,D,20230405,000000,21.65,21.65,21.17,21.2,6079,0
+BWNB.US,D,20230406,000000,21.39,21.89,21.02,21.27,8259,0
+BWNB.US,D,20230410,000000,21.27,21.77,21.27,21.77,8678,0
+BWNB.US,D,20230411,000000,21.81,21.92,21.5916,21.92,3214,0
+BWNB.US,D,20230412,000000,21.76,21.8,21.4,21.57,4368,0
+BWNB.US,D,20230413,000000,21.62,21.725,21.2095,21.42,4750,0
+BWNB.US,D,20230414,000000,21.41,21.74,21.0244,21.74,3088,0
+BWNB.US,D,20230417,000000,21.78,21.8999,21.0637,21.56,12630,0
+BWNB.US,D,20230418,000000,21.67,21.71,21.44,21.4983,9137,0
+BWNB.US,D,20230419,000000,21.49,21.51,21.2,21.435,12910,0
+BWNB.US,D,20230420,000000,21.36,21.73,21.1,21.5,18735,0
+BWNB.US,D,20230421,000000,21.62,21.62,21.11,21.49,9108,0
+BWNB.US,D,20230424,000000,21.53,21.776,21.442,21.68,5970,0
+BWNB.US,D,20230425,000000,21.61,21.8299,21.445,21.53,6507,0
+BWNB.US,D,20230426,000000,21.51,21.8478,21.28,21.52,7085,0
+BWNB.US,D,20230427,000000,21.35,21.563,21.24,21.28,5316,0
+BWNB.US,D,20230428,000000,21.73,21.73,21.3326,21.48,22756,0
+BWNB.US,D,20230501,000000,21.57,21.636,21.1951,21.28,27985,0
+BWNB.US,D,20230502,000000,21.28,21.57,21,21.57,5927,0
+BWNB.US,D,20230503,000000,21.57,21.57,21.2,21.35,6947,0
+BWNB.US,D,20230504,000000,21.26,21.26,20.695,20.94,14953,0
+BWNB.US,D,20230505,000000,21.13,21.21,20.6,21.0021,15423,0
+BWNB.US,D,20230508,000000,21.18,21.18,20.04,20.6,32546,0
+BWNB.US,D,20230509,000000,20.82,21.1988,20.25,20.696,16309,0
+BWNB.US,D,20230510,000000,20.7,21.32,20.7,21.09,8601,0
+BWNB.US,D,20230511,000000,21.21,21.21,20.25,20.62,10180,0
+BWNB.US,D,20230512,000000,20.3563,20.58,20.3563,20.58,8820,0
+BWNB.US,D,20230515,000000,20.43,21.3,20.2,21.125,7671,0
+BWNB.US,D,20230516,000000,21,21.4999,20.9,20.98,6133,0
+BWNB.US,D,20230517,000000,21.31,21.31,20.84,20.84,5435,0
+BWNB.US,D,20230518,000000,20.93,20.93,20.0172,20.76,5088,0
+BWNB.US,D,20230519,000000,20.77,20.9,20.77,20.8099,771,0
+BWNB.US,D,20230522,000000,20.85,21.12,20.8029,20.96,5027,0
+BWNB.US,D,20230523,000000,21,21.24,20.64,20.73,13306,0
+BWNB.US,D,20230524,000000,20.5,20.8,20.45,20.45,9415,0
+BWNB.US,D,20230525,000000,20.4,20.8119,20.2,20.2,12954,0
+BWNB.US,D,20230526,000000,20.8719,20.8719,20.1395,20.7194,2818,0
+BWNB.US,D,20230530,000000,20.7,20.99,20.1208,20.99,4585,0
+BWNB.US,D,20230531,000000,21.0551,21.2562,20.05,21.11,15786,0
+BWNB.US,D,20230601,000000,21.33,21.48,20.91,21.28,3028,0
+BWNB.US,D,20230602,000000,20.84,21.29,20.685,20.97,10321,0
+BWNB.US,D,20230605,000000,20.97,21.5,20.97,21.12,18694,0
+BWNB.US,D,20230606,000000,21.14,21.4557,20.81,21.0775,8090,0
+BWNB.US,D,20230607,000000,21.07,21.416,20.925,21.01,8708,0
+BWNB.US,D,20230608,000000,21.19,21.305,21.19,21.2101,1591,0
+BWNB.US,D,20230609,000000,21.35,21.5,20.7501,21.25,4463,0
+BWNB.US,D,20230612,000000,21.33,21.38,20.8639,21.03,13734,0
+BWNB.US,D,20230613,000000,21.3718,21.5,20.79,20.88,29784,0
+BWNB.US,D,20230614,000000,20.57,20.9,20.57,20.7,4808,0
+BWNB.US,D,20230615,000000,20.61,20.9618,20.61,20.61,14974,0
+BWNB.US,D,20230616,000000,20.9459,20.95,20.65,20.85,3698,0
+BWNB.US,D,20230620,000000,20.79,21.04,20.77,21,9367,0
+BWNB.US,D,20230621,000000,21.03,21.3999,20.87,21.04,10832,0
+BWNB.US,D,20230622,000000,21.1841,21.38,20.947,21.04,11973,0
+BWNB.US,D,20230623,000000,20.8,21.11,20.8,21.05,5214,0
+BWNB.US,D,20230626,000000,21.0501,21.22,20.98,21,4031,0
+BWNB.US,D,20230627,000000,21.135,21.39,20.87,20.87,7651,0
+BWNB.US,D,20230628,000000,20.95,21.33,20.796,21,13252,0
+BWNB.US,D,20230629,000000,21.015,21.275,20.94,21.134,4540,0
+BWNB.US,D,20230630,000000,21.37,21.4,21.11,21.4,23796,0
+BWNB.US,D,20230703,000000,21.48,21.72,21.1,21.48,9763,0
+BWNB.US,D,20230705,000000,21.48,21.6175,20.83,21.02,12728,0
+BWNB.US,D,20230706,000000,21.01,21.27,20.9001,21.0895,8250,0
+BWNB.US,D,20230707,000000,21.09,21.45,21,21.26,21896,0
+BWNB.US,D,20230710,000000,21.26,21.315,21.1877,21.25,10074,0
+BWNB.US,D,20230711,000000,21.2,21.26,21.17,21.22,8966,0
+BWNB.US,D,20230712,000000,21.35,21.35,21.15,21.27,9780,0
+BWNB.US,D,20230713,000000,21.3,21.3,21.19,21.25,15246,0
+BWNB.US,D,20230714,000000,21.25,21.27,21.19,21.25,11956,0
+BWNB.US,D,20230717,000000,21.38,21.38,21.01,21.05,18147,0
+BWNB.US,D,20230718,000000,21.05,21.3,21.05,21.17,6423,0
+BWNB.US,D,20230719,000000,21.06,21.2999,21.06,21.16,14688,0
+BWNB.US,D,20230720,000000,21.2,21.2708,21.0029,21.15,6481,0
+BWNB.US,D,20230721,000000,21,21.13,21,21.13,2429,0
+BWNB.US,D,20230724,000000,21.15,21.19,21.07,21.19,12393,0
+BWNB.US,D,20230725,000000,21.2,21.25,21.06,21.14,13450,0
+BWNB.US,D,20230726,000000,21.23,21.36,21.2,21.3599,7560,0
+BWNB.US,D,20230727,000000,21.36,21.36,21.2,21.3,4972,0
+BWNB.US,D,20230728,000000,21.36,21.37,21.01,21.13,10810,0
+BWNB.US,D,20230731,000000,21.23,21.2999,21.01,21.01,8827,0
+BWNB.US,D,20230801,000000,21.15,21.3,21,21,20015,0
+BWNB.US,D,20230802,000000,21.01,21.152,20.84,21,12592,0
+BWNB.US,D,20230803,000000,21.1,21.1,20.6401,20.7499,31409,0
+BWNB.US,D,20230804,000000,20.87,21,20.6766,20.6766,15063,0
+BWNB.US,D,20230807,000000,20.68,20.855,20.6502,20.7,10455,0
+BWNB.US,D,20230808,000000,20.88,20.88,20.36,20.65,23844,0
+BWNB.US,D,20230809,000000,20.57,21,20.57,20.84,8486,0
+BWNB.US,D,20230810,000000,20.9,21,20.85,20.8825,3488,0
+BWNB.US,D,20230811,000000,20.99,21.1,20.8903,20.98,19451,0
+BWNB.US,D,20230814,000000,21.14,21.15,21,21.05,14451,0
+BWNB.US,D,20230815,000000,21.19,21.238,21.06,21.1101,2436,0
+BWNB.US,D,20230816,000000,21.02,21.135,20.9,21.05,4451,0
+BWNB.US,D,20230817,000000,21.03,21.03,20.7,20.89,10152,0
+BWNB.US,D,20230818,000000,20.89,20.9999,20.89,20.9,1913,0
+BWNB.US,D,20230821,000000,20.97,21.03,20.82,20.99,10803,0
+BWNB.US,D,20230822,000000,21,21.02,20.9,21.02,7258,0
+BWNB.US,D,20230823,000000,21,21.03,20.74,20.75,18142,0
+BWNB.US,D,20230824,000000,20.78,20.9056,20.4,20.4,24764,0
+BWNB.US,D,20230825,000000,20.43,21.0004,20.3,20.68,11145,0
+BWNB.US,D,20230828,000000,20.79,20.95,20.79,20.91,4481,0
+BWNB.US,D,20230829,000000,21,21,20.55,20.76,141080,0
+BWNB.US,D,20230830,000000,20.9,21,20.8681,20.96,7910,0
+BWNB.US,D,20230831,000000,20.96,21,20.85,21,20270,0
+BWNB.US,D,20230901,000000,21,21,20.93,20.9999,5220,0
+BWNB.US,D,20230905,000000,20.93,21,20.91,21,15412,0
+BWNB.US,D,20230906,000000,20.99,21,20.68,20.86,17467,0
+BWNB.US,D,20230907,000000,20.92,21.19,20.92,21.0994,11870,0
+BWNB.US,D,20230908,000000,21.085,21.15,21.075,21.15,3111,0
+BWNB.US,D,20230911,000000,21.23,21.23,20.6,20.91,7754,0
+BWNB.US,D,20230912,000000,20.8702,21.08,20.82,21,4592,0
+BWNB.US,D,20230913,000000,21,21,20.68,20.94,14947,0
+BWNB.US,D,20230914,000000,20.66,20.9,20.66,20.9,4351,0
+BWNB.US,D,20230915,000000,20.85,21.04,20.85,21,5209,0
+BWNB.US,D,20230918,000000,20.99,20.99,20.9022,20.9885,3558,0
+BWNB.US,D,20230919,000000,20.92,21,20.76,20.99,13521,0
+BWNB.US,D,20230920,000000,20.96,20.9999,20.7501,20.83,10176,0
+BWNB.US,D,20230921,000000,20.75,20.75,20.5,20.51,4986,0
+BWNB.US,D,20230922,000000,20.66,20.8087,20.3466,20.54,7210,0
+BWNB.US,D,20230925,000000,20.59,20.8,20.54,20.6914,4867,0
+BWNB.US,D,20230926,000000,20.75,20.8499,20.675,20.6798,4122,0
+BWNB.US,D,20230927,000000,20.77,20.77,20.38,20.62,10102,0
+BWNB.US,D,20230928,000000,20.4,20.85,20.37,20.6,9154,0
+BWNB.US,D,20230929,000000,20.83,20.95,20.8008,20.85,28431,0
+BWNB.US,D,20231002,000000,20.93,20.93,20.31,20.32,13525,0
+BWNB.US,D,20231003,000000,20.44,20.44,19.97,20,23093,0
+BWNB.US,D,20231004,000000,20.19,20.3,20,20,24173,0
+BWNB.US,D,20231005,000000,20,20.1367,19.75,19.94,2552,0
+BWNB.US,D,20231006,000000,20,20.09,19.35,19.6,38102,0
+BWNB.US,D,20231009,000000,19.42,19.42,18.75,18.75,31170,0
+BWNB.US,D,20231010,000000,18.81,19.15,18.25,18.48,20841,0
+BWNB.US,D,20231011,000000,18.54,18.869,18.32,18.5,18911,0
+BWNB.US,D,20231012,000000,18.5,18.95,18.15,18.95,12457,0
+BWNB.US,D,20231013,000000,18.55,18.9614,18.25,18.89,25325,0
+BWNB.US,D,20231016,000000,18.94,18.94,18.51,18.8085,19189,0
+BWNB.US,D,20231017,000000,18.78,18.9,18.3233,18.5,54000,0
+BWNB.US,D,20231018,000000,18.62,18.76,18.22,18.55,12123,0
+BWNB.US,D,20231019,000000,18.5,18.6682,18.4506,18.5,5286,0
+BWNB.US,D,20231020,000000,18.42,18.4679,18.25,18.36,6598,0
+BWNB.US,D,20231023,000000,18.48,18.56,18.3,18.3001,12337,0
+BWNB.US,D,20231024,000000,18.46,18.46,18.05,18.35,14564,0
+BWNB.US,D,20231025,000000,18.5,18.62,18.25,18.46,3796,0
+BWNB.US,D,20231026,000000,18.62,18.62,18.25,18.4,2709,0
+BWNB.US,D,20231027,000000,18.4,18.4,18.25,18.32,4832,0
+BWNB.US,D,20231030,000000,18.4,18.61,18.2525,18.39,7793,0
+BWNB.US,D,20231031,000000,18.492,19.37,18.45,19.22,21571,0
+BWNB.US,D,20231101,000000,19.01,19.4899,18.85,18.9,11731,0
+BWNB.US,D,20231102,000000,19.36,19.4,19.1801,19.1801,4958,0
+BWNB.US,D,20231103,000000,19.13,19.75,19.13,19.75,8355,0
+BWNB.US,D,20231106,000000,19.6,19.9669,18.25,19.34,16330,0
+BWNB.US,D,20231107,000000,19.43,19.43,18.525,18.5565,11072,0
+BWNB.US,D,20231108,000000,18.6,18.83,18.1633,18.62,15324,0
+BWNB.US,D,20231109,000000,18.6202,19,18.21,18.97,11834,0
+BWNB.US,D,20231110,000000,18.45,18.7,16,16.08,130895,0
+BWNB.US,D,20231113,000000,16.88,17.25,15.76,15.92,144986,0
+BWNB.US,D,20231114,000000,16.5,16.5,15.8,16.3797,126720,0
+BWNB.US,D,20231115,000000,16.38,17.23,16.38,16.98,29874,0
+BWNB.US,D,20231116,000000,17.07,17.33,16.87,17.23,43032,0
+BWNB.US,D,20231117,000000,17.31,18.45,17.3,18.33,26516,0
+BWNB.US,D,20231120,000000,18.39,19.06,18.39,18.64,25466,0
+BWNB.US,D,20231121,000000,18.49,18.88,18.0084,18.27,22817,0
+BWNB.US,D,20231122,000000,18.3248,18.83,18.01,18.1,6973,0
+BWNB.US,D,20231124,000000,18,18.7899,18,18.2714,3593,0
+BWNB.US,D,20231127,000000,18.38,18.93,18,18.74,15489,0
+BWNB.US,D,20231128,000000,18.61,18.77,18,18.32,17148,0
+BWNB.US,D,20231129,000000,18.3151,18.3954,16.5001,17.87,52973,0
+BWNB.US,D,20231130,000000,17.9,18.2,17.82,17.9,15459,0
+BWNB.US,D,20231201,000000,17.96,18.4399,17.96,18.4399,7323,0
+BWNB.US,D,20231204,000000,18.48,18.83,18.35,18.57,12235,0
+BWNB.US,D,20231205,000000,18.6,18.6,17.8,17.95,19275,0
+BWNB.US,D,20231206,000000,18.2,18.475,17.5,17.78,25722,0
+BWNB.US,D,20231207,000000,17.8,18.5,17.78,17.91,6976,0
+BWNB.US,D,20231208,000000,18.1,18.1,17.5,17.76,8688,0
+BWNB.US,D,20231211,000000,17.6,18.0999,17.5,17.8197,18608,0
+BWNB.US,D,20231212,000000,17.7,18.09,17.61,17.88,11485,0
+BWNB.US,D,20231213,000000,17.97,18.12,17.645,18.06,33324,0
+BWNB.US,D,20231214,000000,17.71,18.0133,17.35,17.6,22807,0
+BWNB.US,D,20231215,000000,17.65,17.81,17.3037,17.58,29931,0
+BWNB.US,D,20231218,000000,17.6,17.865,17.35,17.45,19484,0
+BWNB.US,D,20231219,000000,17.5,17.7,17.32,17.6,12075,0
+BWNB.US,D,20231220,000000,17.71,17.93,17.25,17.51,29615,0
+BWNB.US,D,20231221,000000,17.6,17.6,17.0344,17.22,31751,0
+BWNB.US,D,20231222,000000,17.25,17.45,17.22,17.22,17606,0
+BWNB.US,D,20231226,000000,17.2,17.35,17.1,17.23,17064,0
+BWNB.US,D,20231227,000000,17.25,17.4199,17,17.01,21872,0
+BWNB.US,D,20231228,000000,17.07,17.07,16.75,16.75,23995,0
+BWNB.US,D,20231229,000000,16.8,17.03,16.25,16.26,32326,0
+BWNB.US,D,20240102,000000,16.76,17.37,16.76,17.225,17400,0
+BWNB.US,D,20240103,000000,17.35,17.4,17.1645,17.2999,9508,0
+BWNB.US,D,20240104,000000,17.3688,17.3688,17.27,17.33,7798,0
+BWNB.US,D,20240105,000000,17.42,17.42,17.3425,17.3832,7522,0
+BWNB.US,D,20240108,000000,17.38,17.42,17.2652,17.41,16899,0
+BWNB.US,D,20240109,000000,17.36,17.4,17.0816,17.16,58551,0
+BWNB.US,D,20240110,000000,17.01,17.42,17.01,17.165,15027,0
+BWNB.US,D,20240111,000000,17.16,17.33,17.16,17.2703,19800,0
+BWNB.US,D,20240112,000000,17.42,17.42,17.2173,17.3,34468,0
+BWNB.US,D,20240116,000000,17.33,17.42,17,17.22,36368,0
+BWNB.US,D,20240117,000000,17.32,17.33,17.2,17.28,13945,0
+BWNB.US,D,20240118,000000,17.2889,17.33,17.14,17.33,12306,0
+BWNB.US,D,20240119,000000,16.85,17.175,16.7,17.17,30401,0
+BWNB.US,D,20240122,000000,17.21,17.21,16.56,16.76,34268,0
+BWNB.US,D,20240123,000000,16.82,17.08,16.8001,16.83,22701,0
+BWNB.US,D,20240124,000000,16.8,17.03,16.65,16.65,19208,0
+BWNB.US,D,20240125,000000,16.68,16.98,16.63,16.74,18385,0
+BWNB.US,D,20240126,000000,16.82,16.9199,16.7,16.75,14276,0
+BWNB.US,D,20240129,000000,16.9,16.93,16.6501,16.8,10716,0
+BWNB.US,D,20240130,000000,16.95,17,16.7,16.73,10130,0
+BWNB.US,D,20240131,000000,16.87,16.9489,16.6711,16.69,12377,0
+BWNB.US,D,20240201,000000,16.9,16.9,16.7246,16.78,13360,0
+BWNB.US,D,20240202,000000,16.78,16.8,16.75,16.75,7455,0
+BWNB.US,D,20240205,000000,16.84,16.84,16.7,16.79,9756,0
+BWNB.US,D,20240206,000000,16.8,16.93,16.7999,16.81,8272,0
+BWNB.US,D,20240207,000000,16.93,16.93,16.73,16.755,9053,0
+BWNB.US,D,20240208,000000,16.95,16.95,16.7385,16.83,7129,0
+BWNB.US,D,20240209,000000,16.82,16.89,16.76,16.83,6153,0
+BWNB.US,D,20240212,000000,16.83,16.83,16.76,16.76,18339,0
+BWNB.US,D,20240213,000000,16.69,16.75,16.67,16.7099,11868,0
+BWNB.US,D,20240214,000000,16.75,16.83,16.75,16.83,1472,0
+BWNB.US,D,20240215,000000,16.79,16.79,16.4,16.45,20941,0
+BWNB.US,D,20240216,000000,16.5,16.79,16.5,16.62,3040,0
+BWNB.US,D,20240220,000000,16.73,16.85,16.7,16.7,13233,0
+BWNB.US,D,20240221,000000,16.85,16.85,16.68,16.68,5172,0
+BWNB.US,D,20240222,000000,16.54,16.7597,16.5,16.63,10388,0
+BWNB.US,D,20240223,000000,16.6,16.665,16.5243,16.5547,7050,0
+BWNB.US,D,20240226,000000,16.7999,16.8,16.39,16.55,7420,0
+BWNB.US,D,20240227,000000,16.55,16.57,16.2,16.39,14961,0
+BWNB.US,D,20240228,000000,16.295,16.505,16.29,16.4,6357,0
+BWNB.US,D,20240229,000000,16.41,16.445,16.04,16.16,16926,0
+BWNB.US,D,20240301,000000,16.225,16.2999,16.05,16.215,5079,0
+BWNB.US,D,20240304,000000,16.07,16.28,16.07,16.21,8620,0
+BWNB.US,D,20240305,000000,16.22,16.33,16.16,16.23,19695,0
+BWNB.US,D,20240306,000000,16.33,16.7,16.2601,16.61,40899,0
+BWNB.US,D,20240307,000000,16.69,17.15,16.675,16.96,36930,0
+BWNB.US,D,20240308,000000,17.11,17.19,16.8935,17.1,17239,0
+BWNB.US,D,20240311,000000,17.3789,17.3789,16.9,17.04,13294,0
+BWNB.US,D,20240312,000000,17.0501,17.42,16.98,16.9962,37649,0
+BWNB.US,D,20240313,000000,17.095,17.42,16.77,16.87,24508,0
+BWNB.US,D,20240314,000000,16.57,16.58,16.46,16.46,13448,0
+BWNB.US,D,20240315,000000,16.35,16.4,14.3,14.5,171337,0
+BWNB.US,D,20240318,000000,13.88,14,11.39,11.66,138836,0
+BWNB.US,D,20240319,000000,11.69,12.19,10.71,11.31,91366,0
+BWNB.US,D,20240320,000000,11.5,12.58,11.25,12.37,128260,0
+BWNB.US,D,20240321,000000,12.46,12.95,12.25,12.33,42136,0
+BWNB.US,D,20240322,000000,12.41,13.9999,12.41,13.54,93052,0
+BWNB.US,D,20240325,000000,13.5,14.6749,13.35,14.55,34846,0
+BWNB.US,D,20240326,000000,14.29,14.8,13.803,14.25,35857,0
+BWNB.US,D,20240327,000000,14.4,14.4,13.7,13.9,43636,0
+BWNB.US,D,20240328,000000,13.79,13.97,13.62,13.94,16535,0
+BWNB.US,D,20240401,000000,14.32,14.73,14.25,14.55,28130,0
+BWNB.US,D,20240402,000000,14.38,14.6,14,14.6,15894,0
+BWNB.US,D,20240403,000000,14.6,14.85,14.2,14.41,22705,0
+BWNB.US,D,20240404,000000,14.3,15.32,14.3,14.72,12108,0
+BWNB.US,D,20240405,000000,14.99,14.99,14.5,14.77,10310,0
+BWNB.US,D,20240408,000000,14.94,14.94,14.0392,14.21,23909,0
+BWNB.US,D,20240409,000000,14.46,14.46,14.11,14.27,32791,0
+BWNB.US,D,20240410,000000,14.2,14.43,13.6625,13.67,32782,0
+BWNB.US,D,20240411,000000,14.01,14.78,13.97,14.14,38773,0
+BWNB.US,D,20240412,000000,14.33,14.375,14.04,14.2,15235,0
+BWNB.US,D,20240415,000000,14.2,14.5,13.9,14.06,36520,0
+BWNB.US,D,20240416,000000,14.2,14.39,13.8,14.14,19397,0
+BWNB.US,D,20240417,000000,14.5,14.5,13.85,13.95,16936,0
+BWNB.US,D,20240418,000000,14.41,14.41,13.88,14.12,12069,0
+BWNB.US,D,20240419,000000,14.25,14.29,14.01,14.28,4263,0
+BWNB.US,D,20240422,000000,14.5,14.5,13.8001,14.24,16748,0
+BWNB.US,D,20240423,000000,14.81,14.81,13.8506,13.86,53598,0
+BWNB.US,D,20240424,000000,13.91,14.33,13.91,14.28,43044,0
+BWNB.US,D,20240425,000000,14.2,14.38,14.07,14.13,9131,0
+BWNB.US,D,20240426,000000,14.15,14.63,14.15,14.28,12543,0
+BWNB.US,D,20240429,000000,14.2,15.95,14.2,15.69,40986,0
+BWNB.US,D,20240430,000000,15.39,17.28,15.39,16.58,48485,0
+BWNB.US,D,20240501,000000,17.1,17.1,15.88,16.08,15680,0
+BWNB.US,D,20240502,000000,15.97,16.93,15.79,16.7,10820,0
+BWNB.US,D,20240503,000000,16.93,17.81,16.5,17.4,31017,0
+BWNB.US,D,20240506,000000,17.49,17.94,17.15,17.45,25167,0
+BWNB.US,D,20240507,000000,17.54,17.95,17,17.15,42816,0
+BWNB.US,D,20240508,000000,16.96,17.22,16.57,17.12,54365,0
+BWNB.US,D,20240509,000000,17.21,17.355,16.4767,17.055,88561,0
+BWNB.US,D,20240510,000000,17.29,17.29,16.95,17.15,43384,0
+BWNB.US,D,20240513,000000,17.29,18.2,17.0997,17.45,105305,0
+BWNB.US,D,20240514,000000,17.45,17.76,17.22,17.43,67027,0
+BWNB.US,D,20240515,000000,17.75,18.17,17.48,17.89,51446,0
+BWNB.US,D,20240516,000000,18.05,19.05,18.05,18.69,33628,0
+BWNB.US,D,20240517,000000,18.96,18.98,18,18.74,14962,0
+BWNB.US,D,20240520,000000,18.87,19.5,18.7,19.19,32491,0
+BWNB.US,D,20240521,000000,19.04,19.95,18.54,18.81,17219,0
+BWNB.US,D,20240522,000000,18.36,19,18.36,18.59,34105,0
+BWNB.US,D,20240523,000000,18.35,18.94,18.35,18.57,25158,0
+BWNB.US,D,20240524,000000,18.6,18.74,18.6,18.69,6825,0
+BWNB.US,D,20240528,000000,18.59,19.43,18.59,18.95,8686,0
+BWNB.US,D,20240529,000000,18.95,19.3744,18.64,19.1687,12445,0
+BWNB.US,D,20240530,000000,18.8745,19.38,18.8745,19.23,2933,0
+BWNB.US,D,20240531,000000,19.235,21.235,18.7634,20.78,146751,0
+BWNB.US,D,20240603,000000,20.5,21.06,20.09,20.78,77866,0
+BWNB.US,D,20240604,000000,20.62,21.275,20.45,20.63,50373,0
+BWNB.US,D,20240605,000000,20.6,20.78,20.12,20.44,25701,0
+BWNB.US,D,20240606,000000,20.2501,20.67,20.2501,20.51,10325,0
+BWNB.US,D,20240607,000000,20.25,20.55,20.22,20.46,13550,0
+BWNB.US,D,20240610,000000,20.4,20.615,20.05,20.23,17971,0
+BWNB.US,D,20240611,000000,20.1,20.23,19.9,20.01,17729,0
+BWNB.US,D,20240612,000000,20.15,20.4799,19.88,20.09,19570,0
+BWNB.US,D,20240613,000000,19.88,20.32,19.47,19.89,12138,0
+BWNB.US,D,20240614,000000,20,20,19.6,19.98,13960,0
+BWNB.US,D,20240617,000000,19.75,20.04,19.45,19.86,6826,0
+BWNB.US,D,20240618,000000,19.86,20.48,19.86,20.12,9034,0
+BWNB.US,D,20240620,000000,20.25,20.28,20.0111,20.09,5546,0
+BWNB.US,D,20240621,000000,20.0769,20.46,20.01,20.28,6593,0
+BWNB.US,D,20240624,000000,20.25,20.36,20.2,20.25,3441,0
+BWNB.US,D,20240625,000000,20.34,20.34,19.73,19.93,7799,0
+BWNB.US,D,20240626,000000,20.14,20.14,18.52,19.59,10644,0
+BWNB.US,D,20240627,000000,19.33,19.78,19.3,19.31,15186,0
+BWNB.US,D,20240628,000000,19.4,19.4,17.27,17.27,171115,0
+BWNB.US,D,20240701,000000,18,19.5,17.84,18.68,77053,0
+BWNB.US,D,20240702,000000,18.58,20.15,18.58,19.61,30016,0
+BWNB.US,D,20240703,000000,19.82,20.46,19.62,19.8,32323,0
+BWNB.US,D,20240705,000000,20,20.26,19.69,19.93,5983,0
+BWNB.US,D,20240708,000000,19.99,20.25,19.65,19.86,17755,0
+BWNB.US,D,20240709,000000,19.94,20.21,19.45,19.66,9648,0
+BWNB.US,D,20240710,000000,19.65,20.03,19.46,19.97,14419,0
+BWNB.US,D,20240711,000000,19.82,20.23,19.755,20.22,19299,0
+BWNB.US,D,20240712,000000,20.78,20.95,20.09,20.75,20840,0
+BWNB.US,D,20240715,000000,20.7,20.7,19.35,19.95,28794,0
+BWNB.US,D,20240716,000000,19.72,20.15,19.71,19.91,12716,0
+BWNB.US,D,20240717,000000,20,20,19.64,19.89,12174,0
+BWNB.US,D,20240718,000000,19.87,19.93,19.5,19.89,12480,0
+BWNB.US,D,20240719,000000,19.72,20.34,19.65,19.86,21955,0
+BWNB.US,D,20240722,000000,19.97,20.1,19.76,19.98,18148,0
+BWNB.US,D,20240723,000000,20.07,20.14,19.8396,20.14,7869,0
+BWNB.US,D,20240724,000000,19.99,20.45,19.71,20.22,12669,0
+BWNB.US,D,20240725,000000,20.19,20.34,19.9,20.29,6405,0
+BWNB.US,D,20240726,000000,20.18,20.34,20.13,20.34,3942,0
+BWNB.US,D,20240729,000000,20.29,20.34,19.86,20.34,7275,0
+BWNB.US,D,20240730,000000,20.06,20.3369,20.06,20.29,3434,0
+BWNB.US,D,20240731,000000,20.34,20.34,20.03,20.33,10901,0
+BWNB.US,D,20240801,000000,20.33,20.33,19.8701,20.33,8745,0
+BWNB.US,D,20240802,000000,19.84,20.24,19.84,20.11,15031,0
+BWNB.US,D,20240805,000000,19.6,20.2,19.5,19.56,28159,0
+BWNB.US,D,20240806,000000,19.67,19.97,19.6,19.62,19927,0
+BWNB.US,D,20240807,000000,19.8,19.8,19.71,19.71,1571,0
+BWNB.US,D,20240808,000000,19.5,19.8,19.5,19.71,16356,0
+BWNB.US,D,20240809,000000,20.07,20.26,19.53,20.03,29802,0
+BWNB.US,D,20240812,000000,19.5,19.85,17.67,19.29,48944,0
+BWNB.US,D,20240813,000000,19.29,19.45,19,19.34,32039,0
+BWNB.US,D,20240814,000000,19.34,19.34,18.88,19.15,40179,0
+BWNB.US,D,20240815,000000,19.05,19.2,18.5,18.67,47140,0
+BWNB.US,D,20240816,000000,18.75,19.11,18.65,18.9,17674,0
+BWNB.US,D,20240819,000000,18.98,18.98,18.71,18.87,17004,0
+BWNB.US,D,20240820,000000,18.84,18.89,18.7827,18.83,11611,0
+BWNB.US,D,20240821,000000,18.8,19.07,18.77,18.8,32593,0
+BWNB.US,D,20240822,000000,18.94,19.0427,18.85,18.95,14128,0
+BWNB.US,D,20240823,000000,19.075,19.7,19.05,19.35,13579,0
+BWNB.US,D,20240826,000000,19.49,19.49,19.0648,19.2,9900,0
+BWNB.US,D,20240827,000000,19,19.71,19,19.63,9562,0
+BWNB.US,D,20240828,000000,19.37,19.8,19.37,19.6255,16220,0
+BWNB.US,D,20240829,000000,19.57,19.94,19.2865,19.61,10934,0
+BWNB.US,D,20240830,000000,19.42,19.735,19.33,19.54,14966,0
+BWNB.US,D,20240903,000000,19.37,19.75,19.37,19.62,4452,0
+BWNB.US,D,20240904,000000,19.55,19.75,19.19,19.23,8440,0
+BWNB.US,D,20240905,000000,19.26,19.69,19.19,19.62,21889,0
+BWNB.US,D,20240906,000000,19.58,19.6,19.2,19.6,16693,0
+BWNB.US,D,20240909,000000,19.56,19.71,19.48,19.67,14289,0
+BWNB.US,D,20240910,000000,19.6,19.8,19.4,19.7,19661,0
+BWNB.US,D,20240911,000000,19.7,20,19.415,19.95,13646,0
+BWNB.US,D,20240912,000000,20.07,20.35,20.07,20.35,12954,0
+BWNB.US,D,20240913,000000,20.02,20.49,19.7301,20.43,14117,0
+BWNB.US,D,20240916,000000,20.16,20.352,19.54,20.34,9526,0
+BWNB.US,D,20240917,000000,20.24,20.35,20.24,20.345,5043,0
+BWNB.US,D,20240918,000000,20.205,20.75,20.01,20.695,8109,0
+BWNB.US,D,20240919,000000,20.71,20.961,20.38,20.83,16244,0
+BWNB.US,D,20240920,000000,20.5,21.19,20.5,20.975,12502,0
+BWNB.US,D,20240923,000000,20.41,20.97,20.41,20.97,9700,0
+BWNB.US,D,20240924,000000,20.8,20.83,20.6901,20.83,5748,0
+BWNB.US,D,20240925,000000,20.83,20.93,20.6228,20.82,6568,0
+BWNB.US,D,20240926,000000,20.65,21.25,20.61,21.25,7401,0
+BWNB.US,D,20240927,000000,21.3,21.55,21.13,21.44,8085,0
+BWNB.US,D,20240930,000000,21.602,21.75,21.05,21.2,17944,0
+BWNB.US,D,20241001,000000,21,21.705,21,21.59,6641,0
+BWNB.US,D,20241002,000000,21.75,21.75,21.15,21.5,4130,0
+BWNB.US,D,20241003,000000,21.49,21.75,21.49,21.51,4213,0
+BWNB.US,D,20241004,000000,21.645,21.98,21.5,21.65,16468,0
+BWNB.US,D,20241007,000000,21.5186,21.8,21.18,21.79,14656,0
+BWNB.US,D,20241008,000000,21.6616,21.6616,21.55,21.57,5793,0
+BWNB.US,D,20241009,000000,21.56,21.75,21.42,21.63,7773,0
+BWNB.US,D,20241010,000000,21.78,22.34,21.605,22.3,13365,0
+BWNB.US,D,20241011,000000,22.2,22.42,22.13,22.35,8195,0
+BWNB.US,D,20241014,000000,22.14,22.35,22.0001,22.215,5662,0
+BWNB.US,D,20241015,000000,22.09,22.55,22.05,22.46,13607,0
+BWNB.US,D,20241016,000000,22.23,22.365,22.23,22.27,4476,0
+BWNB.US,D,20241017,000000,22.42,22.46,22.28,22.46,7298,0
+BWNB.US,D,20241018,000000,22.26,22.46,22.0983,22.25,5529,0
+BWNB.US,D,20241021,000000,22.14,22.35,22.14,22.175,6772,0
+BWNB.US,D,20241022,000000,22.08,22.27,22.04,22.095,5664,0
+BWNB.US,D,20241023,000000,22.09,22.1,21.3863,22.08,8153,0
+BWNB.US,D,20241024,000000,21.773,22.2,21.773,22.15,5513,0
+BWNB.US,D,20241025,000000,21.875,22.36,21.84,22.36,763,0
+BWNB.US,D,20241028,000000,22.32,22.32,22,22.22,2827,0
+BWNB.US,D,20241029,000000,22.05,22.2,21.7743,22.2,5403,0
+BWNB.US,D,20241030,000000,22.22,22.22,22,22.22,2163,0
+BWNB.US,D,20241031,000000,22.3547,22.3547,21.8,21.8,47440,0
+BWNB.US,D,20241101,000000,22.17,22.45,21.9,22.25,5364,0
+BWNB.US,D,20241104,000000,21.9,22.25,21.9,21.9,15417,0
+BWNB.US,D,20241105,000000,21.9,22.25,21.9,22.05,9785,0
+BWNB.US,D,20241106,000000,21.9,22.14,21.9,22.09,5686,0
+BWNB.US,D,20241107,000000,22,22.2236,21.95,22.12,3888,0
+BWNB.US,D,20241108,000000,22.1,22.45,22,22.44,8569,0
+BWNB.US,D,20241111,000000,22.4,22.44,22.1701,22.44,6671,0
+BWNB.US,D,20241112,000000,22.15,22.34,21.95,22.2,40941,0
+BWNB.US,D,20241113,000000,21.8,22,21.2,21.45,91864,0
+BWNB.US,D,20241114,000000,21.6,21.6943,21.3001,21.57,6390,0
+BWNB.US,D,20241115,000000,21.41,21.41,20.97,21.1,28738,0
+BWNB.US,D,20241118,000000,21.29,21.6,21.15,21.4,9014,0
+BWNB.US,D,20241119,000000,21.4,21.4699,20.85,21.25,15336,0
+BWNB.US,D,20241120,000000,21.2657,21.4,21.25,21.35,6495,0
+BWNB.US,D,20241121,000000,21.4,21.61,21.25,21.39,11585,0
+BWNB.US,D,20241122,000000,21.48,21.91,21.25,21.7,29384,0
+BWNB.US,D,20241125,000000,21.8,21.85,21.45,21.55,9810,0
+BWNB.US,D,20241126,000000,21.6,21.6,21.38,21.52,4830,0
+BWNB.US,D,20241127,000000,21.47,21.55,21.47,21.54,2336,0
+BWNB.US,D,20241129,000000,21.5499,21.6,21.5,21.6,10906,0
+BWNB.US,D,20241202,000000,21.55,21.57,21.29,21.45,9806,0
+BWNB.US,D,20241203,000000,21.5,21.5,21.2501,21.43,20414,0
+BWNB.US,D,20241204,000000,21.44,21.49,21.3,21.445,8368,0
+BWNB.US,D,20241205,000000,21.415,21.835,21.34,21.835,10462,0
+BWNB.US,D,20241206,000000,21.4803,21.897,21.28,21.38,24735,0
+BWNB.US,D,20241209,000000,21.43,21.645,21.25,21.645,14104,0
+BWNB.US,D,20241210,000000,21.5,21.67,21.25,21.66,6863,0
+BWNB.US,D,20241211,000000,21.35,21.54,20.63,21.37,25209,0
+BWNB.US,D,20241212,000000,21.7604,21.7604,21.1,21.3,15025,0
+BWNB.US,D,20241213,000000,21.18,21.4,20.75,21.4,28241,0
+BWNB.US,D,20241216,000000,20.9397,21.31,20.8,20.97,21272,0
+BWNB.US,D,20241217,000000,21.3613,21.3613,20.8,21,8083,0
+BWNB.US,D,20241218,000000,20.82,21,20.5,20.88,29322,0
+BWNB.US,D,20241219,000000,20.65,20.65,19.75,19.75,39534,0
+BWNB.US,D,20241220,000000,19.62,20.33,19.6,19.6,38390,0
+BWNB.US,D,20241223,000000,19.95,20.1,19.4101,19.7,21766,0
+BWNB.US,D,20241224,000000,20.27,20.27,19.4001,19.6,9922,0
+BWNB.US,D,20241226,000000,19.62,19.67,19.57,19.57,2923,0
+BWNB.US,D,20241227,000000,19.5,19.63,19.25,19.34,27090,0
+BWNB.US,D,20241230,000000,19.3285,19.34,19.2,19.25,19739,0
+BWNB.US,D,20241231,000000,19.24,19.9,19.2,19.9,25903,0
+BWNB.US,D,20250102,000000,20.23,20.23,19.8,19.8,8744,0
+BWNB.US,D,20250103,000000,20.2,20.73,19.9686,20.59,4845,0
+BWNB.US,D,20250106,000000,20.82,21.1,20.649,21,14293,0
+BWNB.US,D,20250107,000000,20.6,21.21,20.6,21,6925,0
+BWNB.US,D,20250108,000000,20.91,20.91,20.25,20.53,6924,0
+BWNB.US,D,20250110,000000,20.52,20.52,20,20.3,7959,0
+BWNB.US,D,20250113,000000,20.635,20.74,20.01,20.74,9963,0
+BWNB.US,D,20250114,000000,20.45,20.79,20.31,20.4,21289,0
+BWNB.US,D,20250115,000000,20.6548,20.87,20.6548,20.85,7252,0
+BWNB.US,D,20250116,000000,20.7,21.24,20.7,21.03,6516,0
+BWNB.US,D,20250117,000000,21,21,20.85,20.85,3875,0
+BWNB.US,D,20250121,000000,20.29,21.04,20.29,20.65,6847,0
+BWNB.US,D,20250122,000000,20.4,20.4,19.75,19.75,22700,0
+BWNB.US,D,20250123,000000,19.74,19.77,19.35,19.35,24190,0
+BWNB.US,D,20250124,000000,19.4,20.57,19.4,20.01,14157,0
+BWNB.US,D,20250127,000000,19.75,20.4998,19.75,19.8526,38334,0
+BWNB.US,D,20250128,000000,20.11,20.292,19.85,20.01,5286,0
+BWNB.US,D,20250129,000000,20.2197,20.4,19.87,20.05,8706,0
+BWNB.US,D,20250130,000000,20.05,20.815,20.05,20.53,18425,0
+BWNB.US,D,20250131,000000,20.37,20.46,20.19,20.36,6499,0
+BWNB.US,D,20250203,000000,20.5,21,20.3,20.86,10056,0
+BWNB.US,D,20250204,000000,21.2,21.75,20.86,21.2,11084,0
+BWNB.US,D,20250205,000000,21.27,21.7003,21.26,21.66,5587,0
+BWNB.US,D,20250206,000000,21.33,21.96,21.0889,21.5,17337,0
+BWNB.US,D,20250207,000000,21.3,22,21.3,21.71,8684,0
+BWNB.US,D,20250210,000000,21.55,22.22,21.47,21.84,11489,0
+BWNB.US,D,20250211,000000,21.8,22.17,21.77,21.91,10162,0
+BWNB.US,D,20250212,000000,21.78,22.04,21.5001,21.96,5950,0
+BWNB.US,D,20250213,000000,21.8,22.04,21.65,21.81,4430,0
+BWNB.US,D,20250214,000000,21.76,22,21.5,21.79,15352,0
+BWNB.US,D,20250218,000000,21.54,21.74,21.42,21.68,6871,0
+BWNB.US,D,20250219,000000,21.54,21.57,20.8547,20.95,19132,0
+BWNB.US,D,20250220,000000,20.6,20.75,20.25,20.3,7761,0
+BWNB.US,D,20250221,000000,20.35,20.35,19.75,19.875,20931,0
+BWNB.US,D,20250224,000000,20.5,21.6,19.93,20.71,23048,0
+BWNB.US,D,20250225,000000,20.74,21.02,20.21,20.7,7657,0
+BWNB.US,D,20250226,000000,20.55,21.6,20.5,21.45,19619,0
+BWNB.US,D,20250227,000000,21.11,22.5,21.11,21.62,95353,0
+BWNB.US,D,20250228,000000,21.4,21.7176,20.75,20.75,72680,0
+BWNB.US,D,20250303,000000,20.22,20.64,20.22,20.44,7389,0
+BWNB.US,D,20250304,000000,20.31,20.49,19.925,20.49,23925,0
+BWNB.US,D,20250305,000000,20.59,20.65,20.0001,20.29,4460,0
+BWNB.US,D,20250306,000000,20.1,20.21,20,20.08,9552,0
+BWNB.US,D,20250307,000000,20.11,20.3,19.9,19.95,12736,0
+BWNB.US,D,20250310,000000,20.1735,20.4651,19.8,20,14338,0
+BWNB.US,D,20250311,000000,19.8,20.2,19.8,19.8,9330,0
+BWNB.US,D,20250312,000000,20.7244,20.7244,20,20.34,6978,0
+BWNB.US,D,20250313,000000,20,20.32,20,20.1,3637,0
+BWNB.US,D,20250314,000000,20,20.03,19.8,19.84,13527,0
+BWNB.US,D,20250317,000000,19.975,19.99,19.8,19.8,10855,0
+BWNB.US,D,20250318,000000,19.7,19.8,19.7,19.75,12860,0
+BWNB.US,D,20250319,000000,19.65,19.6625,19.25,19.26,45197,0
+BWNB.US,D,20250320,000000,19.2,19.21,18.9,18.95,30767,0
+BWNB.US,D,20250321,000000,18.95,18.95,18.55,18.59,41629,0
+BWNB.US,D,20250324,000000,18.5,18.85,18.4,18.7,11183,0
+BWNB.US,D,20250325,000000,18.5,18.85,18.5,18.54,11119,0
+BWNB.US,D,20250326,000000,18.5,19.05,18.5,19.03,7103,0
+BWNB.US,D,20250327,000000,18.82,19.05,18.4,18.62,20066,0
+BWNB.US,D,20250328,000000,18.6686,19.05,18.2001,18.34,24902,0
+BWNB.US,D,20250331,000000,18.47,18.65,18.34,18.53,8331,0
+BWNB.US,D,20250401,000000,18.2001,18.55,17.45,17.49,66281,0
+BWNB.US,D,20250402,000000,17.4001,17.78,17.25,17.44,32955,0
+BWNB.US,D,20250403,000000,17.3,17.33,16.21,16.62,83504,0
+BWNB.US,D,20250404,000000,16.4,16.88,16,16.41,59098,0
+BWNB.US,D,20250407,000000,16.1,17.075,16.1,16.44,20504,0
+BWNB.US,D,20250408,000000,16.725,16.725,16.1,16.58,7009,0
+BWNB.US,D,20250409,000000,16.3569,17.6,16.1,17.13,13243,0
+BWNB.US,D,20250410,000000,16.761,16.99,16.5,16.51,10580,0
+BWNB.US,D,20250411,000000,16.51,17.0144,15.95,16.6,36081,0
+BWNB.US,D,20250414,000000,16.85,17.25,16.53,17.08,6646,0
+BWNB.US,D,20250415,000000,17.0801,17.11,16.3,16.3,22195,0
+BWNB.US,D,20250416,000000,16.3,16.575,16.3,16.38,7643,0
+BWNB.US,D,20250417,000000,16.58,16.6,16.3,16.38,6298,0
+BWNB.US,D,20250421,000000,16.31,16.36,16,16.1,16222,0
+BWNB.US,D,20250422,000000,16.22,16.37,16.11,16.17,4444,0
+BWNB.US,D,20250423,000000,16.056,16.056,15.5,15.7,86950,0
+BWNB.US,D,20250424,000000,15.68,15.83,15.52,15.69,15373,0
+BWNB.US,D,20250425,000000,15.68,15.69,15.5,15.51,7702,0
+BWNB.US,D,20250428,000000,15.7677,16.16,15.6,15.97,5567,0
+BWNB.US,D,20250429,000000,15.8146,15.93,15.7,15.7,3837,0
+BWNB.US,D,20250430,000000,15.7,15.92,15.7,15.81,9285,0
+BWNB.US,D,20250501,000000,15.74,15.74,15.62,15.62,1278,0
+BWNB.US,D,20250502,000000,15.3701,15.5987,14.0884,14.09,6857,0
+BWNB.US,D,20250505,000000,14.01,14.24,6.05,6.69,72212,0
+BWNB.US,D,20250506,000000,7.12,8.86,7.11,7.86,86163,0
+BWNB.US,D,20250507,000000,7.78,10.31,7.67,9.8,40070,0
+BWNB.US,D,20250508,000000,9.8,10.6,6.15,7.26,144096,0
+BWNB.US,D,20250509,000000,7.2853,8.38,6.41,6.7,85787,0
+BWNB.US,D,20250512,000000,7.6,8.19,7.0001,7.72,66380,0
+BWNB.US,D,20250513,000000,8.23,11.57,8,11.53,99749,0
+BWNB.US,D,20250514,000000,11.4,11.96,10.58,11.621,45354,0
+BWNB.US,D,20250515,000000,11.62,12.16,11.1,11.94,22442,0
+BWNB.US,D,20250516,000000,12.3,12.98,12,12.6,23805,0
+BWNB.US,D,20250519,000000,12.6,13.5,12.2601,13.17,24550,0
+BWNB.US,D,20250520,000000,13.66,13.69,13.09,13.43,18404,0
+BWNB.US,D,20250521,000000,13.4001,14.2,12.5738,13.59,15437,0
+BWNB.US,D,20250522,000000,13.505,14,13.3592,13.88,7270,0
+BWNB.US,D,20250523,000000,13.7085,13.85,13.1401,13.48,7738,0
+BWNB.US,D,20250527,000000,14,14,12.5,13.18,46260,0
+BWNB.US,D,20250528,000000,13.0557,13.5869,13.05,13.49,23030,0
+BWNB.US,D,20250529,000000,13.18,13.5,12.99,12.99,39129,0
+BWNB.US,D,20250530,000000,13.71,13.71,8.52,10.79,300383,0
+BWNB.US,D,20250602,000000,10.92,11.34,10.2601,10.98,31013,0
+BWNB.US,D,20250603,000000,11.45,11.88,10.66,11.84,55899,0
+BWNB.US,D,20250604,000000,11.0715,12.48,11.06,11.72,8520,0
+BWNB.US,D,20250605,000000,14.25,18.21,14.17,16.05,213229,0
+BWNB.US,D,20250606,000000,16.15,18.19,16.05,17.64,59681,0
+BWNB.US,D,20250609,000000,17.5,18.9,16.1649,16.84,171641,0
+BWNB.US,D,20250610,000000,16.99,17.75,16.65,17.45,45782,0
+BWNB.US,D,20250611,000000,17.21,17.63,17.21,17.3,19508,0
+BWNB.US,D,20250612,000000,17.4,17.93,17.085,17.56,22270,0
+BWNB.US,D,20250613,000000,17.56,17.56,16.61,16.61,6342,0
+BWNB.US,D,20250616,000000,16.75,17.08,16.34,16.47,15264,0
+BWNB.US,D,20250617,000000,16.39,16.39,16.04,16.265,9160,0
+BWNB.US,D,20250618,000000,16.18,16.26,15.85,15.93,12695,0
+BWNB.US,D,20250620,000000,15.99,16.01,15.64,15.72,21713,0
+BWNB.US,D,20250623,000000,15.7449,15.8,15.37,15.55,12980,0
+BWNB.US,D,20250624,000000,15.98,15.98,15.38,15.52,7728,0
+BWNB.US,D,20250625,000000,15.578,15.79,15.41,15.73,3487,0
+BWNB.US,D,20250626,000000,15.79,15.79,15.5,15.79,9027,0
+BWNB.US,D,20250627,000000,16.21,16.25,16,16.21,16718,0
+BWNB.US,D,20250630,000000,16.2099,16.41,15.79,15.79,50510,0
+BWNB.US,D,20250701,000000,16,16.21,15.79,16.06,6902,0
+BWNB.US,D,20250702,000000,16.14,16.23,16.05,16.23,1988,0
+BWNB.US,D,20250703,000000,16.25,16.25,16.01,16.01,1746,0
+BWNB.US,D,20250707,000000,16,16.23,16,16.18,5722,0
+BWNB.US,D,20250708,000000,16.2,16.35,16.06,16.12,11114,0
+BWNB.US,D,20250709,000000,16.12,16.12,15.834,15.97,20883,0
+BWNB.US,D,20250710,000000,15.99,16.3,15.9,16.0787,11407,0
+BWNB.US,D,20250711,000000,16.02,16.25,15.5453,15.95,4867,0
+BWNB.US,D,20250714,000000,15.57,16.35,15.52,16.32,20171,0
+BWNB.US,D,20250715,000000,15.8001,16.18,15.64,15.66,12846,0
+BWNB.US,D,20250716,000000,16.14,16.21,15.8,15.8,8317,0
+BWNB.US,D,20250717,000000,15.9742,16.21,15.8,15.91,5031,0
+BWNB.US,D,20250718,000000,15.8,16,15.65,15.65,6020,0
+BWNB.US,D,20250721,000000,15.472,16.2,15.472,15.75,4401,0
+BWNB.US,D,20250722,000000,15.81,15.81,15.81,15.81,305,0
+BWNB.US,D,20250723,000000,15.5756,16.2,15.5756,16.2,1451,0
+BWNB.US,D,20250724,000000,16.21,16.21,15.75,15.84,2294,0
+BWNB.US,D,20250725,000000,16,16,15.5569,15.69,1350,0
+BWNB.US,D,20250728,000000,15.8258,15.93,15.57,15.57,8392,0
+BWNB.US,D,20250729,000000,15.568,15.7,15.4001,15.61,2976,0
+BWNB.US,D,20250730,000000,16.05,16.05,15.56,15.56,2084,0
+BWNB.US,D,20250731,000000,15.75,16.44,15.31,15.81,28903,0
+BWNB.US,D,20250801,000000,16.2,16.35,16,16.35,4225,0
+BWNB.US,D,20250804,000000,16.4001,16.9,16.4,16.66,18569,0
+BWNB.US,D,20250805,000000,16.89,17.09,16.51,16.91,13202,0
+BWNB.US,D,20250806,000000,16.9325,16.99,16.6,16.6,6860,0
+BWNB.US,D,20250807,000000,16.65,17.32,16.65,16.93,28074,0
+BWNB.US,D,20250808,000000,16.95,17.34,16.85,17.12,5961,0
+BWNB.US,D,20250811,000000,17.12,17.24,16.7,17.12,9970,0
+BWNB.US,D,20250812,000000,17.885,20.6,17.755,19.47,46068,0
+BWNB.US,D,20250813,000000,19.49,19.61,18.785,19.56,24778,0
+BWNB.US,D,20250814,000000,19.24,20.15,19.24,20.15,17592,0
+BWNB.US,D,20250815,000000,20,20.37,19.9525,20.1997,12709,0
+BWNB.US,D,20250818,000000,20,20.18,19.18,19.19,27889,0
+BWNB.US,D,20250819,000000,19.1,19.4,18.5371,18.9432,14993,0
+BWNB.US,D,20250820,000000,19.2125,19.2125,18.965,19.1889,4306,0
+BWNB.US,D,20250821,000000,18.88,19.2,18.88,19.2,4711,0
+BWNB.US,D,20250822,000000,19.2,19.6599,19.03,19.49,19080,0
+BWNB.US,D,20250825,000000,19.8552,19.9199,19.06,19.6499,12772,0
+BWNB.US,D,20250826,000000,19.545,19.895,19.4,19.68,17160,0
+BWNB.US,D,20250827,000000,20.75,22.05,20.75,21.2985,93379,0
+BWNB.US,D,20250828,000000,22.5,22.85,21.92,22.16,28307,0
+BWNB.US,D,20250829,000000,22.02,22.5,21.75,22.14,71321,0
+BWNB.US,D,20250902,000000,22.23,22.2872,21.7601,22.17,36661,0
+BWNB.US,D,20250903,000000,22.25,22.4066,22.01,22.32,36119,0
+BWNB.US,D,20250904,000000,22.51,22.5844,22.35,22.4,37445,0
+BWNB.US,D,20250905,000000,22.53,22.77,22.4,22.41,30289,0
+BWNB.US,D,20250908,000000,22.41,22.49,22.26,22.3,21786,0
+BWNB.US,D,20250909,000000,22.39,22.49,22.2701,22.2701,13083,0
+BWNB.US,D,20250910,000000,22.4,22.76,22.2801,22.59,59897,0
+BWNB.US,D,20250911,000000,22.55,22.74,22.5,22.58,26270,0
+BWNB.US,D,20250912,000000,22.84,22.85,22.62,22.74,13408,0
+BWNB.US,D,20250915,000000,22.77,22.86,22.05,22.51,40371,0
+BWNB.US,D,20250916,000000,22.51,22.9999,22.0901,22.6,22328,0
+BWNB.US,D,20250917,000000,22.19,22.7129,22.17,22.46,25391,0
+BWNB.US,D,20250918,000000,22.97,22.97,22.21,22.43,28001,0
+BWNB.US,D,20250919,000000,22.4541,22.86,22.4541,22.67,12329,0
+BWNB.US,D,20250922,000000,22.55,22.68,22.44,22.5954,4655,0
+BWNB.US,D,20250923,000000,22.5,22.68,22.48,22.6,5130,0
+BWNB.US,D,20250924,000000,22.5,22.6717,22.41,22.5,8068,0
+BWNB.US,D,20250925,000000,22.6,22.69,22.45,22.4501,4546,0
+BWNB.US,D,20250926,000000,22.63,22.63,22.43,22.43,2612,0
+BWNB.US,D,20250929,000000,22.59,22.8,22.5,22.75,13283,0
+BWNB.US,D,20250930,000000,22.94,23.27,22.64,22.64,11589,0
+BWNB.US,D,20251001,000000,22.9306,23,22.715,22.88,5330,0
+BWNB.US,D,20251002,000000,23.2,23.5,23.0401,23.39,15049,0
+BWNB.US,D,20251003,000000,23.24,23.4314,23.24,23.39,4879,0
+BWNB.US,D,20251006,000000,23.338,23.338,22.92,23.15,7654,0
+BWNB.US,D,20251007,000000,23.0605,23.17,23.0001,23.0667,20958,0
+BWNB.US,D,20251008,000000,22.55,23.18,22.55,23.1215,4029,0
+BWNB.US,D,20251009,000000,23.12,23.2201,23.07,23.2201,20311,0
+BWNB.US,D,20251010,000000,23.07,23.1624,22.99,23,11126,0
+BWNB.US,D,20251013,000000,23.12,23.275,23.01,23.1,8674,0
+BWNB.US,D,20251014,000000,23.332,23.4,23.2484,23.4,6958,0
+BWNB.US,D,20251015,000000,23.48,23.9,23.48,23.72,9092,0
+BWNB.US,D,20251016,000000,23.9,24.09,23.695,23.9,8989,0
+BWNB.US,D,20251017,000000,23.85,24,23.85,23.98,3351,0
+BWNB.US,D,20251020,000000,23.81,24,23.81,23.8434,3929,0
+BWNB.US,D,20251021,000000,23.87,23.95,23.65,23.92,16970,0
+BWNB.US,D,20251022,000000,23.8,23.94,23.66,23.7,13246,0
+BWNB.US,D,20251023,000000,23.65,23.8,23.3,23.58,7895,0
+BWNB.US,D,20251024,000000,23.5,23.74,23.4601,23.5,10178,0
+BWNB.US,D,20251027,000000,23.43,23.5481,23.1875,23.4654,9395,0
+BWNB.US,D,20251028,000000,23.4,23.6,23.0308,23.43,8892,0
+BWNB.US,D,20251029,000000,23.58,23.6,23.32,23.32,10675,0
+BWNB.US,D,20251030,000000,23.5499,23.5499,23.32,23.32,8669,0
+BWNB.US,D,20251031,000000,23.4,23.4,23.31,23.31,8531,0
+BWNB.US,D,20251103,000000,23.265,23.69,23.25,23.25,2276,0
+BWNB.US,D,20251104,000000,23.25,23.25,23.11,23.25,10753,0
+BWNB.US,D,20251105,000000,24.15,24.39,23.9,24.19,34589,0
+BWNB.US,D,20251106,000000,24.2325,24.2325,24.05,24.14,21388,0
+BWNB.US,D,20251107,000000,24.1665,24.5,24.1,24.4139,21689,0
+BWNB.US,D,20251110,000000,24.2765,24.54,24.25,24.54,24825,0
+BWNB.US,D,20251111,000000,24.56,24.74,24.52,24.68,29742,0
+BWNB.US,D,20251112,000000,24.65,24.74,24.55,24.72,27924,0
+BWNB.US,D,20251113,000000,24.71,24.74,24.6742,24.6742,8743,0
+BWNB.US,D,20251114,000000,24.67,24.67,24.54,24.55,4445,0
+BWNB.US,D,20251117,000000,24.55,24.64,24.49,24.53,21572,0
+BWNB.US,D,20251118,000000,24.586,24.67,24.4,24.42,40984,0
+BWNB.US,D,20251119,000000,24.455,24.4899,24.16,24.37,46913,0
+BWNB.US,D,20251120,000000,24.49,24.6145,24.25,24.53,67995,0
+BWNB.US,D,20251121,000000,24.52,24.6,24.4,24.5,39788,0
+BWNB.US,D,20251124,000000,24.5,24.5726,24.4301,24.53,25799,0
+BWNB.US,D,20251125,000000,24.549,24.6,24.43,24.49,41653,0
+BWNB.US,D,20251126,000000,24.5,24.58,24.42,24.49,42131,0
+BWNB.US,D,20251128,000000,24.35,24.51,24.32,24.32,314931,0
+BWNB.US,D,20251201,000000,24.4,24.5462,24.34,24.5,53589,0
+BWNB.US,D,20251202,000000,24.58,24.63,24.45,24.51,14373,0
+BWNB.US,D,20251203,000000,24.6,24.6,24.5,24.51,2394,0
+BWNB.US,D,20251204,000000,24.6,24.65,24.5,24.6,22030,0
+BWNB.US,D,20251205,000000,24.6,24.6499,24.56,24.6,4410,0
+BWNB.US,D,20251208,000000,24.6,24.65,24.48,24.65,5648,0
+BWNB.US,D,20251209,000000,24.6167,24.65,24.6,24.6,1378,0
+BWNB.US,D,20251210,000000,24.6,24.707,24.52,24.61,13527,0
+BWNB.US,D,20251211,000000,24.6,24.7,24.59,24.6,7439,0
+BWNB.US,D,20251212,000000,24.6,24.7,24.6,24.6345,6874,0
+BWNB.US,D,20251215,000000,24.53,24.53,24.32,24.45,7570,0
+BWNB.US,D,20251216,000000,24.4,24.485,24.31,24.39,3671,0
+BWNB.US,D,20251217,000000,24.3499,24.38,24.27,24.32,6738,0
+BWNB.US,D,20251218,000000,24.33,24.38,24.2,24.3,14853,0
+BWNB.US,D,20251219,000000,24.35,24.39,24.35,24.3801,3685,0
+BWNB.US,D,20251222,000000,24.305,24.41,24.23,24.33,5097,0
+BWNB.US,D,20251223,000000,24.4,24.5119,24.36,24.47,5394,0
+BWNB.US,D,20251224,000000,24.53,24.53,24.5,24.51,1024,0
+BWNB.US,D,20251226,000000,24.4,24.5089,24.25,24.35,7371,0
+BWNB.US,D,20251229,000000,24.36,24.49,24.27,24.29,11291,0
+BWNB.US,D,20251230,000000,24.35,24.45,24.35,24.45,12831,0
+BWNB.US,D,20251231,000000,24.455,24.62,24.4,24.6,12033,0
+BWNB.US,D,20260102,000000,24.5,24.5,24.4,24.425,6116,0
+BWNB.US,D,20260105,000000,24.45,24.4699,24.4,24.4001,13534,0
+BWNB.US,D,20260106,000000,24.4,24.5,24.4,24.47,11340,0
+BWNB.US,D,20260107,000000,24.47,24.49,24.4679,24.49,967,0
+BWNB.US,D,20260108,000000,24.5,24.6499,24.45,24.5816,11772,0
+BWNB.US,D,20260109,000000,24.65,24.67,24.595,24.64,6321,0
+BWNB.US,D,20260112,000000,24.545,24.58,24.41,24.54,10747,0
+BWNB.US,D,20260113,000000,24.5,25.4,24.5,25,145362,0
+BWNB.US,D,20260114,000000,24.975,25.14,24.89,25,141745,0
+BWNB.US,D,20260115,000000,24.94,25.0432,24.9,25,14300,0
+BWNB.US,D,20260116,000000,25.01,25.08,24.9,25,14999,0
+BWNB.US,D,20260120,000000,24.95,25.13,24.94,25,44566,0
+BWNB.US,D,20260121,000000,25,25.06,24.94,25,6829,0
+BWNB.US,D,20260122,000000,25,25.07,24.9401,25.05,6521,0
+BWNB.US,D,20260123,000000,25,25.07,24.965,25,5693,0
+BWNB.US,D,20260126,000000,24.95,25,24.9,24.92,2502,0
+BWNB.US,D,20260127,000000,25.0999,25.0999,24.85,24.8775,2849,0
+BWNB.US,D,20260128,000000,24.85,24.8999,24.45,24.8,11842,0
+BWNB.US,D,20260129,000000,24.9,24.96,24.61,24.8,11854,0
+BWNB.US,D,20260130,000000,24.71,24.945,24.68,24.9,6307,0
+BWNB.US,D,20260202,000000,24.77,25,24.66,24.66,21396,0
+BWNB.US,D,20260203,000000,24.75,24.75,24.53,24.54,11554,0
+BWNB.US,D,20260204,000000,24.7,24.74,24.56,24.58,9010,0
+BWNB.US,D,20260205,000000,24.58,24.68,24.58,24.58,6565,0
+BWNB.US,D,20260206,000000,24.5801,24.64,24.58,24.64,7777,0
+BWNB.US,D,20260209,000000,24.6955,24.9,24.56,24.82,14055,0
+BWNB.US,D,20260210,000000,24.77,24.94,24.75,24.79,4327,0
+BWNB.US,D,20260211,000000,24.75,24.9,24.75,24.8,10300,0
+BWNB.US,D,20260212,000000,24.94,24.95,24.8,24.85,1083,0
+BWNB.US,D,20260213,000000,24.75,24.94,24.75,24.8,4429,0
+BWNB.US,D,20260217,000000,24.93,25,24.82,24.89,15533,0
+BWNB.US,D,20260218,000000,24.86,24.95,24.7101,24.85,5150,0
diff --git a/daily/us/nyse stocks/1/bxp.us.txt b/daily/us/nyse stocks/1/bxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ce87911af03561517e988e3bee4cb636eb892ea
--- /dev/null
+++ b/daily/us/nyse stocks/1/bxp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BXP.US,D,20050225,000000,34.3414,35.2271,34.3414,35.1919,489365.81259296,0
+BXP.US,D,20050228,000000,35.2134,35.3336,34.4468,35.0123,891411.75918306,0
+BXP.US,D,20050301,000000,35.0123,35.5817,34.9742,35.5181,586889.39665249,0
+BXP.US,D,20050302,000000,35.4781,35.4839,35.0973,35.2769,436470.31160236,0
+BXP.US,D,20050303,000000,35.3638,35.4117,35.0171,35.2047,450949.04449962,0
+BXP.US,D,20050304,000000,35.2993,36.2086,35.2993,36.2086,595010.38891616,0
+BXP.US,D,20050307,000000,36.149,36.8532,35.9625,36.5729,618799.9505429,0
+BXP.US,D,20050308,000000,36.5797,36.5797,36.0797,36.1813,378107.91139403,0
+BXP.US,D,20050309,000000,36.0592,36.0592,34.9166,35.0504,1196522.8962127,0
+BXP.US,D,20050310,000000,35.4049,35.6588,34.9693,35.6588,932931.11289723,0
+BXP.US,D,20050311,000000,35.5181,35.5318,35.3062,35.4244,494687.31010831,0
+BXP.US,D,20050314,000000,35.2203,36.0455,35.1969,36.0455,490107.15648387,0
+BXP.US,D,20050315,000000,36.0592,36.3444,35.9528,35.9781,678937.8898491,0
+BXP.US,D,20050316,000000,35.9781,35.9987,35.4899,35.526,653521.26269379,0
+BXP.US,D,20050317,000000,35.6129,36.0455,35.6129,36.0455,397909.1657623,0
+BXP.US,D,20050318,000000,36.0133,36.1129,35.7476,36.0328,566792.21910123,0
+BXP.US,D,20050321,000000,35.9917,36.0328,35.5045,35.6803,343387.6231988,0
+BXP.US,D,20050322,000000,35.6402,35.8913,34.5113,34.8062,738335.50922002,0
+BXP.US,D,20050323,000000,34.5991,35.1969,34.355,34.8326,687804.32182629,0
+BXP.US,D,20050324,000000,34.9488,35.3853,34.9029,35.0436,469272.73086431,0
+BXP.US,D,20050328,000000,35.0123,35.1041,34.7671,34.8911,494238.81753342,0
+BXP.US,D,20050329,000000,34.5552,34.6587,34.3482,34.4937,943422.56249168,0
+BXP.US,D,20050330,000000,34.4302,35.0728,34.4302,35.0376,442378.53570541,0
+BXP.US,D,20050331,000000,35.1871,35.4899,35.146,35.2632,616728.48826206,0
+BXP.US,D,20050401,000000,36.0055,36.0055,34.815,34.9224,802462.77974034,0
+BXP.US,D,20050404,000000,34.9332,35.0436,34.4468,34.9819,953911.96417482,0
+BXP.US,D,20050405,000000,34.9615,35.0777,34.8609,34.9907,670073.50578321,0
+BXP.US,D,20050406,000000,35.0504,35.3121,34.9742,35.2915,619098.94559283,0
+BXP.US,D,20050407,000000,35.2915,35.5601,35.1871,35.4839,415197.63296439,0
+BXP.US,D,20050408,000000,35.5045,35.6588,35.4693,35.567,1240556.0610487,0
+BXP.US,D,20050411,000000,35.5905,35.815,35.5318,35.7935,213653.46624327,0
+BXP.US,D,20050412,000000,35.6803,36.2955,35.6588,36.2955,814133.82624409,0
+BXP.US,D,20050413,000000,36.2955,36.5797,36.2282,36.4332,613186.62566717,0
+BXP.US,D,20050414,000000,36.4098,36.5582,36.3082,36.3727,689431.38735484,0
+BXP.US,D,20050415,000000,36.4586,36.6412,36.276,36.4859,527192.78223164,0
+BXP.US,D,20050418,000000,36.4859,36.6412,36.4176,36.6412,652782.99066982,0
+BXP.US,D,20050419,000000,36.5201,36.736,36.5201,36.7018,634905.74896874,0
+BXP.US,D,20050420,000000,36.648,36.6735,36.446,36.648,711592.85949738,0
+BXP.US,D,20050421,000000,36.6168,36.7662,36.4039,36.7662,1329954.5570219,0
+BXP.US,D,20050422,000000,36.6939,37.0466,36.608,37.0466,646140.59036539,0
+BXP.US,D,20050425,000000,37.0085,37.4196,36.9753,37.2907,605354.38889694,0
+BXP.US,D,20050426,000000,37.2643,37.3386,37.0729,37.3317,773798.16526183,0
+BXP.US,D,20050427,000000,37.318,38.3073,37.2243,38.3015,1504892.2601219,0
+BXP.US,D,20050428,000000,38.7536,39.0173,38.6208,38.8015,1507704.0423381,0
+BXP.US,D,20050429,000000,38.8171,38.9558,38.3454,38.9167,1159442.3902431,0
+BXP.US,D,20050502,000000,38.9167,38.9167,38.0007,38.3865,1211150.1026792,0
+BXP.US,D,20050503,000000,38.3073,38.6961,38.2126,38.6111,824032.40551693,0
+BXP.US,D,20050504,000000,38.6111,38.9714,38.4929,38.9167,745573.851713,0
+BXP.US,D,20050505,000000,38.9021,39.5056,38.8737,39.4109,735824.76996513,0
+BXP.US,D,20050506,000000,39.1921,39.3894,38.8484,39.1111,532222.45238662,0
+BXP.US,D,20050509,000000,39.1111,39.782,39.0857,39.782,425537.53712257,0
+BXP.US,D,20050510,000000,39.782,39.8562,39.6023,39.6326,1592212.1261248,0
+BXP.US,D,20050511,000000,39.6512,39.6707,39.1716,39.1921,1088366.5566789,0
+BXP.US,D,20050512,000000,38.8737,38.8737,38.4821,38.5847,976368.33554469,0
+BXP.US,D,20050513,000000,38.6511,38.8278,38.3454,38.5007,553486.93937937,0
+BXP.US,D,20050516,000000,38.5496,38.9275,38.4558,38.9275,592053.20499767,0
+BXP.US,D,20050517,000000,38.863,39.1599,38.657,39.1189,460846.59981681,0
+BXP.US,D,20050518,000000,39.2204,39.3669,39.1648,39.2204,1164760.8158916,0
+BXP.US,D,20050519,000000,39.2204,40.3025,39.1999,40.1492,1087038.4862002,0
+BXP.US,D,20050520,000000,40.158,40.158,39.6795,39.822,474589.10860141,0
+BXP.US,D,20050523,000000,39.7468,40.3025,39.7468,39.951,410612.35956171,0
+BXP.US,D,20050524,000000,39.1648,39.6238,39.0642,39.1062,807779.15747744,0
+BXP.US,D,20050525,000000,39.1111,39.1306,38.7332,38.8328,468827.31015637,0
+BXP.US,D,20050526,000000,38.8943,39.1999,38.1853,38.3454,795521.38438598,0
+BXP.US,D,20050527,000000,38.3522,38.4821,38.2653,38.4606,584372.5136637,0
+BXP.US,D,20050531,000000,38.4871,39.2546,38.4763,39.1062,960560.50821315,0
+BXP.US,D,20050601,000000,39.0925,39.24,38.9167,39.24,1061331.0556403,0
+BXP.US,D,20050602,000000,39.1306,39.2204,39.0046,39.1599,398353.56251459,0
+BXP.US,D,20050603,000000,39.2605,39.6326,39.2204,39.2204,489073.98523258,0
+BXP.US,D,20050606,000000,39.3083,39.5232,39.2488,39.3611,480206.52929974,0
+BXP.US,D,20050607,000000,39.4969,39.743,39.3083,39.5115,660764.72496503,0
+BXP.US,D,20050608,000000,39.4714,39.9783,39.4714,39.659,389924.35960015,0
+BXP.US,D,20050609,000000,39.659,39.659,39.3611,39.5193,744392.20689239,0
+BXP.US,D,20050610,000000,39.6326,39.8718,39.5193,39.659,434398.8493215,0
+BXP.US,D,20050613,000000,39.659,39.9724,39.6384,39.9382,628257.20493041,0
+BXP.US,D,20050614,000000,39.8845,40.1492,39.7468,40.1404,519809.03803629,0
+BXP.US,D,20050615,000000,40.1404,40.1678,39.8562,40.1209,445632.66676252,0
+BXP.US,D,20050616,000000,40.0701,40.1209,39.822,40.032,520100.86539666,0
+BXP.US,D,20050617,000000,40.0388,40.953,40.0388,40.9188,916530.41524408,0
+BXP.US,D,20050620,000000,40.783,40.9783,40.7147,40.825,392739.21368322,0
+BXP.US,D,20050621,000000,40.8309,40.9676,40.4608,40.4656,647319.16331906,0
+BXP.US,D,20050622,000000,40.5731,40.7752,40.4119,40.5174,400710.70842191,0
+BXP.US,D,20050623,000000,40.4246,40.8025,40.4041,40.6492,398498.96421696,0
+BXP.US,D,20050624,000000,40.8025,41.0819,40.2957,40.5809,1336894.9284206,0
+BXP.US,D,20050627,000000,40.4314,40.6492,40.2703,40.4168,641853.28805699,0
+BXP.US,D,20050628,000000,39.9031,40.2889,39.9031,40.2302,899977.14819901,0
+BXP.US,D,20050629,000000,40.1746,40.6961,40.0857,40.5115,407210.77889093,0
+BXP.US,D,20050630,000000,40.4382,40.9871,40.1746,40.9783,1112304.5918749,0
+BXP.US,D,20050701,000000,41.033,41.5624,40.8348,41.5624,1060884.6109767,0
+BXP.US,D,20050705,000000,41.448,42.1307,41.0819,41.9901,808224.57818538,0
+BXP.US,D,20050706,000000,42.035,42.2177,41.7889,41.7967,701836.61005996,0
+BXP.US,D,20050707,000000,41.6522,42.1249,41.5321,42.0897,419775.73867753,0
+BXP.US,D,20050708,000000,42.1033,42.8847,41.9833,42.7675,668153.58893863,0
+BXP.US,D,20050711,000000,42.7675,43.2069,42.745,43.1484,924212.13053371,0
+BXP.US,D,20050712,000000,43.0985,43.3564,42.9979,43.244,708340.77635158,0
+BXP.US,D,20050713,000000,43.2343,43.2392,42.9628,43.0126,391847.34831168,0
+BXP.US,D,20050714,000000,43.0126,43.0663,42.372,42.5458,544923.59827472,0
+BXP.US,D,20050715,000000,42.4071,42.6093,42.2987,42.5566,565315.6750533,0
+BXP.US,D,20050718,000000,42.5029,42.9628,42.4803,42.7255,691792.62908476,0
+BXP.US,D,20050719,000000,42.7675,43.1327,42.745,42.9979,442824.98036901,0
+BXP.US,D,20050720,000000,42.9413,43.4921,42.8202,43.454,372491.51465135,0
+BXP.US,D,20050721,000000,43.3486,43.4502,42.5566,42.6669,567974.8878775,0
+BXP.US,D,20050722,000000,42.6669,42.9843,42.4598,42.9755,385052.37861533,0
+BXP.US,D,20050725,000000,42.9979,43.4618,42.9696,43.3817,367319.51466096,0
+BXP.US,D,20050726,000000,43.454,43.7753,43.3564,43.7616,453461.83166582,0
+BXP.US,D,20050727,000000,43.9053,44.5273,43.8017,44.1406,597674.72151861,0
+BXP.US,D,20050728,000000,44.1406,44.6807,44.0664,44.4707,588659.81597211,0
+BXP.US,D,20050729,000000,44.4707,44.8847,44.4707,44.581,596044.5841231,0
+BXP.US,D,20050801,000000,44.7256,44.8779,44.3154,44.5596,494094.4397867,0
+BXP.US,D,20050802,000000,44.2568,44.6738,44.1142,44.6396,781034.45984351,0
+BXP.US,D,20050803,000000,44.6396,44.7744,44.2226,44.5899,394506.56113588,0
+BXP.US,D,20050804,000000,44.4931,44.4999,43.8544,43.9131,598116.04640395,0
+BXP.US,D,20050805,000000,43.6123,43.6123,42.0819,42.9003,994099.15158777,0
+BXP.US,D,20050808,000000,42.3788,42.3866,40.8777,41.2723,1601820.9259485,0
+BXP.US,D,20050809,000000,41.2967,42.0077,41.2967,41.6464,1110677.5263464,0
+BXP.US,D,20050810,000000,41.8602,42.3632,41.2967,41.3192,1223419.1392828,0
+BXP.US,D,20050811,000000,41.0398,41.4344,40.6961,41.3045,1782374.0018355,0
+BXP.US,D,20050812,000000,41.2723,41.5155,41.2079,41.4422,649974.28032066,0
+BXP.US,D,20050815,000000,41.4422,41.8866,41.0907,41.657,806892.41188415,0
+BXP.US,D,20050816,000000,41.657,41.9305,41.577,41.6522,733902.80520925,0
+BXP.US,D,20050817,000000,41.657,41.7401,41.2372,41.285,861115.98335339,0
+BXP.US,D,20050818,000000,41.2225,41.2967,40.865,41.1278,640668.57136943,0
+BXP.US,D,20050819,000000,41.4207,41.5624,41.116,41.1336,554529.32623153,0
+BXP.US,D,20050822,000000,41.2723,41.4598,41.0965,41.2967,585111.80964332,0
+BXP.US,D,20050823,000000,41.2967,41.5965,41.1854,41.3983,441197.91484045,0
+BXP.US,D,20050824,000000,41.5272,41.6464,41.2586,41.2967,680859.85460498,0
+BXP.US,D,20050825,000000,41.4422,41.6522,41.325,41.453,853877.6408604,0
+BXP.US,D,20050826,000000,41.6015,41.6903,40.9676,40.9939,503108.32137756,0
+BXP.US,D,20050829,000000,40.9939,41.1492,40.3855,40.8846,665786.2034748,0
+BXP.US,D,20050830,000000,40.8025,40.9109,40.4656,40.8777,634760.34726637,0
+BXP.US,D,20050831,000000,40.8777,41.7967,40.8514,41.6522,1014488.1564994,0
+BXP.US,D,20050901,000000,42.0028,42.4071,41.5155,41.9071,1238488.6945904,0
+BXP.US,D,20050902,000000,42.0556,42.2929,41.7596,41.8524,521872.30867194,0
+BXP.US,D,20050906,000000,41.9071,42.9482,41.9071,42.4803,695336.53959095,0
+BXP.US,D,20050907,000000,42.4286,42.6464,42.035,42.1718,349295.84730185,0
+BXP.US,D,20050908,000000,41.9149,42.4071,41.9071,42.0897,426273.76123524,0
+BXP.US,D,20050909,000000,42.2382,42.4745,42.0692,42.2987,523943.77095278,0
+BXP.US,D,20050912,000000,42.3045,42.3953,42.0819,42.1249,306739.22651378,0
+BXP.US,D,20050913,000000,42.0624,42.2323,41.7967,41.9305,329497.66480053,0
+BXP.US,D,20050914,000000,41.9979,42.2518,41.9003,42.1112,419775.73867753,0
+BXP.US,D,20050915,000000,42.1112,42.4364,41.9071,42.4286,469865.60118592,0
+BXP.US,D,20050916,000000,42.4803,42.8554,42.0155,42.8554,891411.75918306,0
+BXP.US,D,20050919,000000,43.4696,43.8017,42.3788,42.5029,1129002.2366667,0
+BXP.US,D,20050920,000000,42.5897,42.8398,42.1484,42.2987,1451992.6633087,0
+BXP.US,D,20050921,000000,42.2987,42.3564,41.5692,41.577,1333792.3427997,0
+BXP.US,D,20050922,000000,41.577,42.1971,41.1278,41.8192,678790.44023543,0
+BXP.US,D,20050923,000000,41.8192,42.1484,41.5321,41.9149,524828.46863477,0
+BXP.US,D,20050926,000000,42.0624,42.1484,41.9149,42.1112,459817.52438812,0
+BXP.US,D,20050927,000000,42.1484,42.2039,41.5077,41.9686,636235.86735866,0
+BXP.US,D,20050928,000000,41.6776,42.0955,41.3709,41.9979,1149985.1358556,0
+BXP.US,D,20050929,000000,41.9384,42.2586,41.5965,42.2245,917122.26161004,0
+BXP.US,D,20050930,000000,42.2987,43.0312,42.2929,43.0048,1066055.5870114,0
+BXP.US,D,20051003,000000,43.0634,43.5322,42.8329,43.4043,917855.41385576,0
+BXP.US,D,20051004,000000,43.371,43.3739,42.6532,42.66,800102.56196607,0
+BXP.US,D,20051005,000000,42.6796,42.8329,41.8524,41.9384,1139931.9392796,0
+BXP.US,D,20051006,000000,41.9384,42.1307,41.2723,41.5223,836737.64722763,0
+BXP.US,D,20051007,000000,40.825,41.0731,40.3318,40.9939,983759.24742959,0
+BXP.US,D,20051010,000000,40.7752,40.953,40.6013,40.7019,842502.51753963,0
+BXP.US,D,20051011,000000,40.6961,40.8993,40.0456,40.2009,524681.0190211,0
+BXP.US,D,20051012,000000,39.8983,40.1141,39.3484,39.6442,738629.38449169,0
+BXP.US,D,20051013,000000,39.6384,40.2009,39.0642,39.49,785911.56060657,0
+BXP.US,D,20051014,000000,39.822,40.6219,39.822,40.5379,672287.29789947,0
+BXP.US,D,20051017,000000,40.5379,40.9462,40.3621,40.8915,546700.16132823,0
+BXP.US,D,20051018,000000,40.8426,40.9462,40.2703,40.4871,518917.17266476,0
+BXP.US,D,20051019,000000,40.4949,40.9783,40.032,40.9109,501926.67655695,0
+BXP.US,D,20051020,000000,40.8514,41.3983,40.5379,40.5809,593385.3712989,0
+BXP.US,D,20051021,000000,40.5379,41.1229,40.3103,40.6404,660614.20348442,0
+BXP.US,D,20051024,000000,40.5545,41.6229,40.5545,41.3787,373085.40892861,0
+BXP.US,D,20051025,000000,41.3846,41.9305,41.0086,41.0731,485233.12758777,0
+BXP.US,D,20051026,000000,41.0662,41.0662,40.3699,40.783,838963.72681169,0
+BXP.US,D,20051027,000000,40.6404,40.783,40.3386,40.3543,603723.22754578,0
+BXP.US,D,20051028,000000,40.6404,41.325,40.6404,41.1766,894658.72255061,0
+BXP.US,D,20051031,000000,41.2967,41.9979,41.2079,41.9901,742028.91725117,0
+BXP.US,D,20051101,000000,41.9901,41.9901,40.8309,41.033,1093094.159917,0
+BXP.US,D,20051102,000000,41.033,41.1492,40.4783,41.033,1151456.5601253,0
+BXP.US,D,20051103,000000,41.0965,41.5272,40.6219,40.8309,1299514.4034455,0
+BXP.US,D,20051104,000000,40.9188,40.9188,40.1346,40.6404,442378.53570541,0
+BXP.US,D,20051107,000000,40.7362,41.1336,40.6404,40.9266,974444.3228775,0
+BXP.US,D,20051108,000000,40.7752,41.0536,40.4168,40.8514,849594.43437459,0
+BXP.US,D,20051109,000000,40.783,41.745,40.6961,41.7323,1830397.5218414,0
+BXP.US,D,20051110,000000,41.7079,43.9053,41.3651,43.4921,2090005.0937209,0
+BXP.US,D,20051111,000000,43.5498,44.2695,43.5498,44.1875,1414026.4357015,0
+BXP.US,D,20051114,000000,44.2822,45.1289,43.9911,44.4169,1270996.214625,0
+BXP.US,D,20051115,000000,44.3075,44.4169,44.1406,44.2167,1547004.4841577,0
+BXP.US,D,20051116,000000,44.2167,44.2949,43.8154,44.2822,689871.68828453,0
+BXP.US,D,20051117,000000,44.2226,44.7676,43.9911,44.7617,836441.72404465,0
+BXP.US,D,20051118,000000,44.7617,44.8847,44.3154,44.8564,986120.48915951,0
+BXP.US,D,20051121,000000,44.7119,44.7881,44.2226,44.6885,522757.00635391,0
+BXP.US,D,20051122,000000,44.5674,45.1015,44.4931,44.9863,625895.96320048,0
+BXP.US,D,20051123,000000,44.8388,45.3672,44.7363,45.1358,457007.79008329,0
+BXP.US,D,20051125,000000,45.0684,45.2842,44.6807,45.2842,301122.8297711,0
+BXP.US,D,20051128,000000,45.1358,45.3467,44.8975,45.1534,880181.01360899,0
+BXP.US,D,20051129,000000,45.249,45.6787,45.168,45.6787,1412397.3222617,0
+BXP.US,D,20051130,000000,45.7628,45.8594,45.2568,45.625,958342.62027428,0
+BXP.US,D,20051201,000000,45.6396,46.1514,45.4834,46.1309,1402053.3222809,0
+BXP.US,D,20051202,000000,46.0089,46.0772,45.6631,45.8926,481833.5948283,0
+BXP.US,D,20051205,000000,45.7452,45.9336,45.4248,45.8594,981392.88592142,0
+BXP.US,D,20051206,000000,45.625,46.0332,45.4941,45.5098,810292.96859927,0
+BXP.US,D,20051207,000000,44.7969,45.5801,44.581,45.1358,1210856.2274075,0
+BXP.US,D,20051208,000000,45.1426,45.6905,44.9101,45.1015,705089.71716142,0
+BXP.US,D,20051209,000000,45.1015,45.4307,44.8457,45.3536,1003115.0810899,0
+BXP.US,D,20051212,000000,45.3536,45.5009,45.2305,45.4121,506505.80622573,0
+BXP.US,D,20051213,000000,45.4189,45.6191,45.2432,45.5283,462768.56457269,0
+BXP.US,D,20051214,000000,45.4941,46.1963,45.2305,46.0947,751037.67906377,0
+BXP.US,D,20051215,000000,45.8721,46.3253,45.3614,45.4248,637122.61295194,0
+BXP.US,D,20051216,000000,45.6474,46.2169,45.5215,45.9043,751783.11877729,0
+BXP.US,D,20051219,000000,45.7989,46.0947,45.1358,45.1885,464843.09872049,0
+BXP.US,D,20051220,000000,44.8564,45.0869,44.5722,44.8388,734048.20691161,0
+BXP.US,D,20051221,000000,44.8779,45.1973,44.7676,45.0478,647021.19222478,0
+BXP.US,D,20051222,000000,44.9863,45.3867,44.5674,45.2119,399829.08260689,0
+BXP.US,D,20051223,000000,45.1885,45.5596,45.1885,45.374,297578.91926491,0
+BXP.US,D,20051227,000000,45.374,45.6836,45.1358,45.3536,1644667.3261857,0
+BXP.US,D,20051228,000000,45.0937,45.2773,44.7969,45.1826,563984.53270772,0
+BXP.US,D,20051229,000000,45.2246,45.3301,44.6464,44.8564,411353.70345262,0
+BXP.US,D,20051230,000000,44.7617,45.1748,44.5518,44.9668,710699.9701702,0
+BXP.US,D,20060103,000000,45.1153,45.7989,44.2695,45.7109,1009462.582167,0
+BXP.US,D,20060104,000000,45.7109,46.0947,45.5664,45.878,684257.33945315,0
+BXP.US,D,20060105,000000,45.9131,46.7266,45.752,46.585,1046113.0267634,0
+BXP.US,D,20060106,000000,46.8526,47.5314,46.5099,47.5245,711592.85949738,0
+BXP.US,D,20060109,000000,47.5245,48.171,47.4366,48.1662,916232.4441498,0
+BXP.US,D,20060110,000000,47.3135,49.1017,47.3135,48.2238,1151760.6749535,0
+BXP.US,D,20060111,000000,48.2306,48.4103,47.4015,47.5314,1474157.2073182,0
+BXP.US,D,20060112,000000,47.5314,47.5939,46.9405,47.213,1185301.3662394,0
+BXP.US,D,20060113,000000,47.1446,47.1446,46.3897,46.6494,716614.33800716,0
+BXP.US,D,20060117,000000,46.6564,46.672,46.1163,46.5099,558069.14091511,0
+BXP.US,D,20060118,000000,46.4317,46.8672,45.8975,46.0947,1102993.7631455,0
+BXP.US,D,20060119,000000,46.1856,46.7413,46.1104,46.4688,984937.82038325,0
+BXP.US,D,20060120,000000,46.5039,46.7657,46.2031,46.2725,992477.20583747,0
+BXP.US,D,20060123,000000,46.2784,46.7657,46.2784,46.5967,290489.05034124,0
+BXP.US,D,20060124,000000,46.7051,47.3135,46.6925,47.0606,963809.51949201,0
+BXP.US,D,20060125,000000,47.0665,47.4015,46.5039,46.9161,1152349.4494525,0
+BXP.US,D,20060126,000000,47.0665,47.5402,46.6925,47.1368,1129442.5375964,0
+BXP.US,D,20060127,000000,47.3702,47.7071,47.213,47.4366,970162.14034736,0
+BXP.US,D,20060130,000000,47.4366,47.4981,47.1446,47.3135,506211.93095406,0
+BXP.US,D,20060131,000000,47.0704,47.4913,47.0225,47.4688,1337778.602147,0
+BXP.US,D,20060201,000000,47.4688,48.2999,47.3478,47.7941,2478605.478665,0
+BXP.US,D,20060202,000000,47.7941,48.0431,47.3839,47.963,1075807.7406262,0
+BXP.US,D,20060203,000000,47.4572,47.7628,46.9239,47.4434,636977.21124958,0
+BXP.US,D,20060206,000000,47.4494,47.7149,47.3135,47.6955,475770.75342202,0
+BXP.US,D,20060207,000000,47.7267,47.9562,47.5939,47.673,781772.73186748,0
+BXP.US,D,20060208,000000,47.8214,47.8214,46.7335,47.1945,880329.4871783,0
+BXP.US,D,20060209,000000,47.1857,47.5402,46.6778,47.4981,477990.68927218,0
+BXP.US,D,20060210,000000,47.546,47.8702,47.1857,47.5314,516407.45736552,0
+BXP.US,D,20060213,000000,47.6115,48.1271,47.5508,48.0255,660614.20348442,0
+BXP.US,D,20060214,000000,48.0255,48.3859,47.5245,48.3498,896875.58653382,0
+BXP.US,D,20060215,000000,48.5275,49.5177,48.2365,49.254,965579.93881162,0
+BXP.US,D,20060216,000000,49.3195,49.6516,48.8839,49.6291,627372.50724842,0
+BXP.US,D,20060217,000000,49.7991,50.9368,49.7991,50.928,1179090.0512638,0
+BXP.US,D,20060221,000000,50.7111,51.5628,50.468,51.5442,1152349.4494525,0
+BXP.US,D,20060222,000000,51.47,52.2747,51.1037,51.7083,1124570.5566116,0
+BXP.US,D,20060223,000000,51.8626,51.9505,51.5237,51.7083,659137.65943647,0
+BXP.US,D,20060224,000000,51.7083,51.9095,51.5129,51.8225,544626.65113609,0
+BXP.US,D,20060227,000000,51.7396,51.9368,51.3558,51.8089,401750.02340712,0
+BXP.US,D,20060228,000000,51.8089,51.8909,51.1438,51.3558,749565.23083843,0
+BXP.US,D,20060301,000000,51.5003,51.7083,51.2209,51.4085,554231.35513725,0
+BXP.US,D,20060302,000000,51.4085,51.7943,51.1175,51.7396,684701.73620545,0
+BXP.US,D,20060303,000000,51.5911,52.1135,51.348,51.9564,677609.81937048,0
+BXP.US,D,20060306,000000,52.1488,53.5151,52.0189,53.0961,923328.45680737,0
+BXP.US,D,20060307,000000,53.0365,53.266,52.8744,53.0199,1124274.6334286,0
+BXP.US,D,20060308,000000,52.9867,53.598,52.7113,53.598,762271.49650478,0
+BXP.US,D,20060309,000000,53.5814,54.1283,53.4251,53.9935,582746.47209079,0
+BXP.US,D,20060310,000000,53.8461,54.7377,53.6527,54.4897,944010.31303503,0
+BXP.US,D,20060313,000000,54.5883,54.6918,54.1528,54.5023,848116.86637101,0
+BXP.US,D,20060314,000000,54.5151,55.0825,54.2436,54.391,1088959.4270005,0
+BXP.US,D,20060315,000000,55.5727,56.5405,54.9819,56.4438,1550844.3178469,0
+BXP.US,D,20060316,000000,56.5005,57.2241,56.3852,56.7163,699474.34437439,0
+BXP.US,D,20060317,000000,56.7163,58.5436,56.5103,58.2447,1059410.11484,0
+BXP.US,D,20060320,000000,58.1851,58.1851,56.7417,56.8296,811173.57045866,0
+BXP.US,D,20060321,000000,56.8296,57.2915,56.0386,56.4585,873089.09677402,0
+BXP.US,D,20060322,000000,56.4585,56.939,56.1069,56.3774,829352.87907663,0
+BXP.US,D,20060323,000000,56.3774,56.7231,55.9487,56.2622,956713.50683443,0
+BXP.US,D,20060324,000000,56.3159,56.4097,55.7407,56.0063,591907.80329532,0
+BXP.US,D,20060327,000000,55.9702,55.979,55.0005,55.1381,1228291.1202676,0
+BXP.US,D,20060328,000000,55.146,55.979,55.0395,55.3813,1123977.68629,0
+BXP.US,D,20060329,000000,57.4137,58.7584,57.3189,58.7584,5917465.3028037,0
+BXP.US,D,20060330,000000,58.6618,58.9498,57.942,58.4225,2799531.6107157,0
+BXP.US,D,20060331,000000,57.4742,57.4742,56.1948,56.56,12879570.160189,0
+BXP.US,D,20060403,000000,56.5005,56.5005,55.2544,55.5297,4338848.2358498,0
+BXP.US,D,20060404,000000,55.5024,55.5297,54.0297,54.557,3505798.8768751,0
+BXP.US,D,20060405,000000,54.5883,55.0454,54.5883,54.8207,1680135.1020058,0
+BXP.US,D,20060406,000000,54.6732,54.8344,54.2241,54.5502,1311185.4499493,0
+BXP.US,D,20060407,000000,54.4486,54.5883,53.4818,53.6293,1110090.7997587,0
+BXP.US,D,20060410,000000,52.8304,53.8167,52.1888,53.5394,1492332.4201135,0
+BXP.US,D,20060411,000000,53.3939,53.5336,52.6869,52.8441,1136096.201413,0
+BXP.US,D,20060412,000000,52.678,53.2435,52.473,52.766,805859.24063286,0
+BXP.US,D,20060413,000000,52.5121,52.6478,51.8841,52.1614,1065917.3529986,0
+BXP.US,D,20060417,000000,52.1488,52.429,51.9778,52.0588,622498.4783523,0
+BXP.US,D,20060418,000000,52.1048,53.7904,52.0139,53.3021,1243961.737542,0
+BXP.US,D,20060419,000000,53.3714,54.4554,53.1967,54.3129,1135209.4558198,0
+BXP.US,D,20060420,000000,54.1987,54.2103,53.5277,54.059,610825.38393725,0
+BXP.US,D,20060421,000000,54.1664,54.4125,53.9554,54.3002,705683.61143868,0
+BXP.US,D,20060424,000000,54.3002,54.3402,53.852,53.933,595454.78566844,0
+BXP.US,D,20060425,000000,53.9261,53.9261,52.9808,53.2377,729471.12515413,0
+BXP.US,D,20060426,000000,53.2377,53.2435,51.7884,52.1048,1402494.6471663,0
+BXP.US,D,20060427,000000,52.6214,53.6468,52.1947,53.2523,1613789.9435466,0
+BXP.US,D,20060428,000000,53.2523,54.1079,53.0961,53.5394,732279.83550329,0
+BXP.US,D,20060501,000000,53.683,53.9935,52.5658,52.7738,929233.60904348,0
+BXP.US,D,20060502,000000,52.762,52.7738,51.7825,52.052,1557048.4651329,0
+BXP.US,D,20060503,000000,52.0784,52.558,51.6399,51.7474,1059410.11484,0
+BXP.US,D,20060504,000000,51.6868,52.6341,51.6868,52.2201,982277.5836034,0
+BXP.US,D,20060505,000000,52.4671,53.3167,52.4231,53.1371,800686.21668682,0
+BXP.US,D,20060508,000000,53.1371,53.6351,53.0141,53.5209,487005.59481868,0
+BXP.US,D,20060509,000000,53.56,54.2045,53.1684,54.1772,851516.39913048,0
+BXP.US,D,20060510,000000,54.1859,55.0454,54.1664,54.8071,1114962.7807435,0
+BXP.US,D,20060511,000000,54.8071,54.9087,53.2884,53.4251,1031484.7963411,0
+BXP.US,D,20060512,000000,53.1967,53.1967,52.4808,52.7816,813096.55917019,0
+BXP.US,D,20060515,000000,52.766,53.2152,52.2327,52.9584,1269075.2738248,0
+BXP.US,D,20060516,000000,52.9095,53.2435,52.7239,52.8167,649385.50582165,0
+BXP.US,D,20060517,000000,52.0384,52.5882,51.9964,52.1682,1210710.8257052,0
+BXP.US,D,20060518,000000,52.3909,53.1888,52.0189,52.0315,849003.61196429,0
+BXP.US,D,20060519,000000,52.1048,52.3861,50.8743,52.1888,1511835.7033876,0
+BXP.US,D,20060522,000000,52.1888,52.1888,50.8186,51.4788,1873839.8642671,0
+BXP.US,D,20060523,000000,51.6458,51.8284,50.5285,50.5764,931016.3158309,0
+BXP.US,D,20060524,000000,50.4221,51.1311,49.6711,50.2668,1158254.6016886,0
+BXP.US,D,20060525,000000,50.5227,51.7943,50.4309,51.5628,1056897.3276738,0
+BXP.US,D,20060526,000000,51.6722,52.7161,51.551,52.641,1007837.5645498,0
+BXP.US,D,20060530,000000,52.5247,52.5247,51.5843,51.5911,843391.31104421,0
+BXP.US,D,20060531,000000,51.6663,52.0716,50.6175,51.348,1389198.5830452,0
+BXP.US,D,20060601,000000,51.3831,52.4115,51.3831,52.3421,821227.79099036,0
+BXP.US,D,20060602,000000,52.5824,53.5336,52.3694,53.3588,936476.04735907,0
+BXP.US,D,20060605,000000,53.3529,55.018,53.2005,53.4457,1664020.0879791,0
+BXP.US,D,20060606,000000,53.56,53.9261,52.888,53.2523,1048328.8667909,0
+BXP.US,D,20060607,000000,53.2845,53.6889,52.9095,53.2152,994840.4954787,0
+BXP.US,D,20060608,000000,53.2152,53.2152,51.635,52.766,1349604.2659539,0
+BXP.US,D,20060609,000000,52.766,53.6957,52.6692,53.3636,1115406.1535401,0
+BXP.US,D,20060612,000000,53.2152,53.2602,52.2269,52.473,1104030.0062637,0
+BXP.US,D,20060613,000000,52.6214,52.8744,51.8362,52.473,1279859.5747353,0
+BXP.US,D,20060614,000000,52.4115,52.6644,52.0588,52.2894,1923631.7556811,0
+BXP.US,D,20060615,000000,52.4231,53.1155,52.1751,52.9808,886825.46182472,0
+BXP.US,D,20060616,000000,52.7816,53.5668,52.7816,53.4125,1307933.3668035,0
+BXP.US,D,20060619,000000,53.5277,53.9554,53.3783,53.5531,988631.2284144,0
+BXP.US,D,20060620,000000,53.5531,53.7386,52.9037,53.06,865408.40544005,0
+BXP.US,D,20060621,000000,52.9955,53.6703,52.8382,53.5003,851072.00237819,0
+BXP.US,D,20060622,000000,53.2602,53.3588,52.7318,53.1087,701102.4338586,0
+BXP.US,D,20060623,000000,53.1527,53.2523,52.7894,53.0961,726213.92223007,0
+BXP.US,D,20060626,000000,52.9584,53.5151,52.8773,53.4672,554374.70892831,0
+BXP.US,D,20060627,000000,53.4672,53.5902,52.766,53.0091,758136.76358829,0
+BXP.US,D,20060628,000000,52.6039,53.2221,52.4876,53.1839,722821.55716015,0
+BXP.US,D,20060629,000000,53.5209,54.0355,52.8382,54.0219,980657.6857644,0
+BXP.US,D,20060630,000000,54.5268,55.1528,54.1772,54.8344,1204064.3295781,0
+BXP.US,D,20060703,000000,54.8344,55.5356,54.644,55.5356,457751.18188551,0
+BXP.US,D,20060705,000000,55.2612,55.979,54.8266,55.3559,1098419.753255,0
+BXP.US,D,20060706,000000,55.4428,55.6586,55.1195,55.6528,513010.996473,0
+BXP.US,D,20060707,000000,55.7153,56.6255,55.6127,55.8013,1033700.6363686,0
+BXP.US,D,20060710,000000,55.8013,56.5678,55.7407,56.5405,725922.09486969,0
+BXP.US,D,20060711,000000,56.5405,56.8921,56.1948,56.7886,598558.39524495,0
+BXP.US,D,20060712,000000,56.8227,57.0279,56.4253,57.0279,924654.4793747,0
+BXP.US,D,20060713,000000,57.3189,57.4674,56.2075,56.3852,1371766.7620521,0
+BXP.US,D,20060714,000000,56.4438,56.5005,55.5103,55.5981,903526.17848345,0
+BXP.US,D,20060717,000000,55.5981,55.9419,55.4644,55.6127,776012.98133374,0
+BXP.US,D,20060718,000000,55.5932,56.729,55.559,56.6538,919041.15449896,0
+BXP.US,D,20060719,000000,56.8648,57.8873,56.7027,57.8873,811473.58946424,0
+BXP.US,D,20060720,000000,58.2251,58.2251,57.4137,57.4917,923178.95928241,0
+BXP.US,D,20060721,000000,57.6157,57.6157,56.3706,56.4165,1189583.5487696,0
+BXP.US,D,20060724,000000,56.4438,57.6099,56.3452,57.4331,1021730.594815,0
+BXP.US,D,20060725,000000,57.5328,58.0231,57.1548,57.9664,811033.28853455,0
+BXP.US,D,20060726,000000,58.0777,58.4147,57.1147,57.4058,1311185.4499493,0
+BXP.US,D,20060727,000000,58.0143,58.7652,57.4137,58.0777,1327291.2483751,0
+BXP.US,D,20060728,000000,58.44,59.4235,58.4009,59.3893,888899.99597252,0
+BXP.US,D,20060731,000000,59.4313,59.9235,59.1793,59.565,974153.51947279,0
+BXP.US,D,20060801,000000,58.2926,59.5504,58.233,59.2486,1105948.8991527,0
+BXP.US,D,20060802,000000,59.3951,59.5983,58.9547,59.1247,757839.81644966,0
+BXP.US,D,20060803,000000,59.1247,60.4977,59.0221,60.3493,1222975.7664862,0
+BXP.US,D,20060804,000000,60.8972,61.2644,60.6393,60.9577,1091919.682786,0
+BXP.US,D,20060807,000000,60.9656,61.1736,60.1608,60.3493,715723.49659128,0
+BXP.US,D,20060808,000000,59.2594,59.8913,58.6089,58.7165,1698301.0992002,0
+BXP.US,D,20060809,000000,58.8678,58.9908,57.9498,58.2251,1386242.4230824,0
+BXP.US,D,20060810,000000,58.2251,58.4009,57.4527,57.9117,1315027.3315497,0
+BXP.US,D,20060811,000000,57.981,58.062,57.438,57.6832,794476.94962253,0
+BXP.US,D,20060814,000000,57.9879,59.1442,57.8101,58.6021,1391267.9974148,0
+BXP.US,D,20060815,000000,59.1442,59.443,58.7165,58.7243,1043301.2445472,0
+BXP.US,D,20060816,000000,58.8951,59.0103,58.6656,58.6832,855949.10314125,0
+BXP.US,D,20060817,000000,58.6021,59.361,58.4879,59.1676,574031.58554987,0
+BXP.US,D,20060818,000000,59.1793,59.4606,58.941,59.2047,795521.38438598,0
+BXP.US,D,20060821,000000,59.1442,59.6725,59.0562,59.5113,544923.59827472,0
+BXP.US,D,20060822,000000,59.5377,60.6315,59.3189,60.5808,847826.06296628,0
+BXP.US,D,20060823,000000,60.5329,60.655,59.693,59.8571,598260.42415067,0
+BXP.US,D,20060824,000000,59.901,60.5876,59.8844,60.5456,519509.01903072,0
+BXP.US,D,20060825,000000,60.5193,60.655,60.3708,60.4977,761234.22943088,0
+BXP.US,D,20060828,000000,60.4772,61.5808,60.4167,61.4676,797885.69798285,0
+BXP.US,D,20060829,000000,61.4255,61.5271,60.7341,61.4597,667855.61784435,0
+BXP.US,D,20060830,000000,61.3035,61.7839,61.1814,61.5612,577280.59682873,0
+BXP.US,D,20060831,000000,61.7097,62.2908,61.5954,61.6433,753408.13639455,0
+BXP.US,D,20060901,000000,61.7361,61.7361,60.9518,61.2029,692087.52831209,0
+BXP.US,D,20060905,000000,61.0808,61.7644,60.9255,61.7644,746907.04196988,0
+BXP.US,D,20060906,000000,61.7644,61.9412,61.3249,61.4255,588806.24163012,0
+BXP.US,D,20060907,000000,61.4255,61.4676,60.6315,60.8034,737893.16037902,0
+BXP.US,D,20060908,000000,60.9167,61.1736,60.2428,61.0602,871023.77822707,0
+BXP.US,D,20060911,000000,60.7019,62.2664,60.5456,62.2664,1873399.5633374,0
+BXP.US,D,20060912,000000,62.3239,63.4686,61.7995,63.37,1355507.3702787,0
+BXP.US,D,20060913,000000,63.2469,63.9354,62.9568,63.5115,1084526.7229898,0
+BXP.US,D,20060914,000000,63.4109,63.4618,62.577,63.0447,1020847.9450443,0
+BXP.US,D,20060915,000000,63.6902,64.0858,62.864,63.2332,5754789.4686178,0
+BXP.US,D,20060918,000000,63.2332,63.3875,62.7059,62.8562,1326253.9813012,0
+BXP.US,D,20060919,000000,63.4159,63.8094,63.1267,63.6814,1345169.5140319,0
+BXP.US,D,20060920,000000,63.7528,64.2606,63.0828,63.2332,1011977.4172445,0
+BXP.US,D,20060921,000000,63.0975,63.4754,62.0564,62.577,1298626.6338966,0
+BXP.US,D,20060922,000000,62.6043,63.3201,62.4236,63.1189,958050.79291391,0
+BXP.US,D,20060925,000000,63.4159,63.6189,62.5965,63.1786,1203761.2387056,0
+BXP.US,D,20060926,000000,63.0975,63.2185,62.6541,62.8123,824326.2807886,0
+BXP.US,D,20060927,000000,62.4422,63.1267,62.2722,63.0233,1260797.6163466,0
+BXP.US,D,20060928,000000,63.0828,63.2332,61.8923,62.1472,964694.21717399,0
+BXP.US,D,20060929,000000,62.1766,62.7576,62.0466,62.6854,857420.52741094,0
+BXP.US,D,20061002,000000,62.9265,63.3279,62.0564,62.6189,747938.16530987,0
+BXP.US,D,20061003,000000,62.577,63.076,62.3464,62.99,1322706.9989281,0
+BXP.US,D,20061004,000000,63.1375,63.4686,62.99,63.2947,986268.96272883,0
+BXP.US,D,20061005,000000,63.2947,63.9872,63.1043,63.9734,2384776.3265922,0
+BXP.US,D,20061006,000000,63.9734,63.9734,62.8123,63.2185,1131660.4255353,0
+BXP.US,D,20061009,000000,63.2332,63.8309,62.7576,63.8309,752223.41970698,0
+BXP.US,D,20061010,000000,63.991,64.159,62.7195,63.5369,653229.43533341,0
+BXP.US,D,20061011,000000,63.5369,64.1532,62.864,63.0155,990259.31789861,0
+BXP.US,D,20061012,000000,63.2664,63.6327,62.7644,63.5838,787835.57327375,0
+BXP.US,D,20061013,000000,63.5838,64.5868,63.5838,64.3905,911355.34338674,0
+BXP.US,D,20061016,000000,64.5038,64.6728,63.7742,64.0096,798766.29984224,0
+BXP.US,D,20061017,000000,63.7283,63.8641,63.2732,63.3748,1086894.1084535,0
+BXP.US,D,20061018,000000,63.4109,63.6902,63.0496,63.3201,964844.73865461,0
+BXP.US,D,20061019,000000,63.2947,63.7528,62.8562,63.2185,857127.67609491,0
+BXP.US,D,20061020,000000,63.3406,63.4822,62.9021,63.3953,817681.83257288,0
+BXP.US,D,20061023,000000,63.3953,64.3905,63.1522,64.1942,796694.83756139,0
+BXP.US,D,20061024,000000,64.1942,64.2606,63.1463,63.2332,1197116.7904899,0
+BXP.US,D,20061025,000000,63.7459,64.3905,62.7918,63.4021,1162835.7792687,0
+BXP.US,D,20061026,000000,63.5174,63.8309,63.1902,63.7606,832161.5894258,0
+BXP.US,D,20061027,000000,63.7606,63.9237,63.16,63.3016,914902.32575988,0
+BXP.US,D,20061030,000000,63.5564,64.4501,63.3602,64.3905,1466034.1671432,0
+BXP.US,D,20061031,000000,64.8026,64.911,64.0506,64.8026,1161951.0815867,0
+BXP.US,D,20061101,000000,64.9305,65.205,63.9969,64.202,919041.15449896,0
+BXP.US,D,20061102,000000,64.202,64.3085,62.6619,63.1043,1324480.4901146,0
+BXP.US,D,20061103,000000,63.1043,63.2332,61.7995,62.6932,1389052.1573872,0
+BXP.US,D,20061106,000000,62.8435,63.7664,62.7527,63.4227,1058371.8238105,0
+BXP.US,D,20061107,000000,63.4285,63.4285,62.699,62.699,867766.57530302,0
+BXP.US,D,20061108,000000,62.7332,63.1658,61.9343,62.7469,856400.6675831,0
+BXP.US,D,20061109,000000,62.8377,63.8367,62.5486,63.3875,1474157.2073182,0
+BXP.US,D,20061110,000000,63.3875,64.2459,63.2039,64.1942,778379.34284191,0
+BXP.US,D,20061113,000000,64.1942,64.5634,63.8728,64.4501,592796.59679989,0
+BXP.US,D,20061114,000000,64.6464,65.7343,64.4227,65.5752,855356.23281964,0
+BXP.US,D,20061115,000000,65.5752,65.9257,65.2157,65.5526,829497.25682334,0
+BXP.US,D,20061116,000000,65.8115,66.6494,65.5604,66.4599,1003999.7787719,0
+BXP.US,D,20061117,000000,66.3515,66.4355,65.7646,65.8866,887865.80076557,0
+BXP.US,D,20061120,000000,66.873,71.5783,66.873,70.089,3896312.0109743,0
+BXP.US,D,20061121,000000,70.212,71.7004,70.212,70.8888,1459382.5512379,0
+BXP.US,D,20061122,000000,70.8439,71.4377,70.5577,71.1496,893920.45052664,0
+BXP.US,D,20061124,000000,71.1574,71.7004,70.8497,71.5402,226804.12866191,0
+BXP.US,D,20061127,000000,71.5402,71.6486,68.8838,68.9854,2050263.3270159,0
+BXP.US,D,20061128,000000,69.3028,69.8321,69.0186,69.4522,1199922.4289721,0
+BXP.US,D,20061129,000000,69.6612,70.299,69.5752,70.089,1731697.4127395,0
+BXP.US,D,20061130,000000,70.1124,71.2287,70.0694,70.9962,1700667.4607084,0
+BXP.US,D,20061201,000000,70.8439,71.1788,70.3722,70.881,1478144.490621,0
+BXP.US,D,20061204,000000,70.881,71.5783,70.669,71.5783,1432199.6005856,0
+BXP.US,D,20061205,000000,71.6086,71.7072,71.0138,71.048,1181009.9681084,0
+BXP.US,D,20061206,000000,71.0431,71.17,70.0001,70.5636,909144.62313744,0
+BXP.US,D,20061207,000000,70.7902,71.2345,70.4826,70.7599,888014.27433488,0
+BXP.US,D,20061208,000000,70.7668,71.4074,70.7668,71.1173,949926.72878329,0
+BXP.US,D,20061211,000000,71.1173,71.1173,70.1407,70.5822,949185.38489237,0
+BXP.US,D,20061212,000000,70.6309,70.7668,69.8321,70.0275,1019073.429902,0
+BXP.US,D,20061213,000000,70.3517,70.5323,69.3087,69.9454,756213.77487676,0
+BXP.US,D,20061214,000000,69.879,70.5734,69.879,70.5411,1093544.7004032,0
+BXP.US,D,20061215,000000,70.6447,70.8117,69.8243,69.8595,1374125.9558708,0
+BXP.US,D,20061218,000000,70.3575,70.6574,69.3028,69.3028,1436925.1559124,0
+BXP.US,D,20061219,000000,69.3028,69.4053,67.8975,68.2872,1919198.0277148,0
+BXP.US,D,20061220,000000,69.2676,70.1212,69.2433,69.9952,1410031.9847091,0
+BXP.US,D,20061221,000000,69.8985,70.5636,68.5576,68.6251,1443277.7767678,0
+BXP.US,D,20061222,000000,68.5459,68.7764,67.6856,67.8545,1199336.72634,0
+BXP.US,D,20061226,000000,68.0245,69.3165,68.0245,68.4786,1253851.101214,0
+BXP.US,D,20061227,000000,68.7354,69.9659,68.4902,69.9659,1748246.5839619,0
+BXP.US,D,20061228,000000,69.9659,71.1037,69.7237,70.7902,1275130.9475415,0
+BXP.US,D,20061229,000000,70.8371,71.8878,70.5734,71.2706,1143187.0942924,0
+BXP.US,D,20070103,000000,71.3488,72.051,70.7042,71.4074,1839118.5521162,0
+BXP.US,D,20070104,000000,71.2453,71.4904,70.8732,71.1427,1676436.5741964,0
+BXP.US,D,20070105,000000,71.0089,71.0089,69.7237,69.8985,844122.41537863,0
+BXP.US,D,20070108,000000,69.7784,70.379,69.4786,70.299,932189.76900631,0
+BXP.US,D,20070109,000000,70.5207,71.4142,70.4904,71.1916,1253260.2788037,0
+BXP.US,D,20070110,000000,71.1916,72.6808,70.8195,72.6604,991292.48914991,0
+BXP.US,D,20070111,000000,72.8157,74.4661,72.8157,73.3938,1616886.3854335,0
+BXP.US,D,20070112,000000,73.2902,74.4387,73.2649,73.8089,1105357.0527867,0
+BXP.US,D,20070116,000000,73.971,75.6263,73.971,75.6263,1161661.3021376,0
+BXP.US,D,20070117,000000,75.6263,75.9037,74.4896,75.4974,1177469.1294692,0
+BXP.US,D,20070118,000000,75.6576,76.0697,74.9768,75.1527,1343392.9509783,0
+BXP.US,D,20070119,000000,75.4241,76.4096,75.0403,76.4096,1006808.4891211,0
+BXP.US,D,20070122,000000,76.6596,76.8237,76.2231,76.3275,1326992.2533252,0
+BXP.US,D,20070123,000000,76.3275,77.1547,76.0033,76.6957,1033402.6652744,0
+BXP.US,D,20070124,000000,76.6957,77.6752,76.5121,77.6752,1032213.8527643,0
+BXP.US,D,20070125,000000,78.3217,79.1577,77.9018,78.1812,1575818.5961612,0
+BXP.US,D,20070126,000000,78.52,78.5532,77.4555,78.1421,1115852.5982037,0
+BXP.US,D,20070129,000000,78.2114,78.6459,77.768,78.0014,1111270.396668,0
+BXP.US,D,20070130,000000,78.0014,78.8599,77.4946,78.8599,1326253.9813012,0
+BXP.US,D,20070131,000000,78.8599,80.6246,78.7261,80.3257,1211150.1026792,0
+BXP.US,D,20070201,000000,78.686,80.3423,78.4575,80.3257,8111643.5485781,0
+BXP.US,D,20070202,000000,80.5777,80.9664,79.8638,80.8297,2948170.0368897,0
+BXP.US,D,20070205,000000,80.901,81.2868,80.4976,80.5347,2225640.3070899,0
+BXP.US,D,20070206,000000,80.8678,81.899,80.6411,81.7848,2472989.0819223,0
+BXP.US,D,20070207,000000,81.8268,83.7712,81.4244,83.2829,4438433.0426337,0
+BXP.US,D,20070208,000000,83.2829,84.7361,82.1754,82.4802,5245181.0767711,0
+BXP.US,D,20070209,000000,82.6461,82.9958,79.0239,80.9341,4609535.0078671,0
+BXP.US,D,20070212,000000,80.9254,80.9254,78.0854,78.6772,4559662.2239567,0
+BXP.US,D,20070213,000000,78.686,80.1832,77.3608,80.1353,2669903.9451478,0
+BXP.US,D,20070214,000000,79.8638,80.3423,79.3062,79.6333,1960955.9630955,0
+BXP.US,D,20070215,000000,79.6333,81.481,79.5952,80.9742,2391426.9185419,0
+BXP.US,D,20070216,000000,80.7477,81.1265,79.2622,80.19,3206150.5432406,0
+BXP.US,D,20070220,000000,80.1978,81.2125,79.6656,81.1822,2368228.1793254,0
+BXP.US,D,20070221,000000,81.1822,81.1822,80.1978,80.7339,934115.8295848,0
+BXP.US,D,20070222,000000,81.1734,81.2964,79.9537,80.2623,2007554.1368358,0
+BXP.US,D,20070223,000000,80.2623,80.3257,78.0854,78.1255,2040801.9768058,0
+BXP.US,D,20070226,000000,78.2202,78.9116,76.3509,77.6908,2566621.6345102,0
+BXP.US,D,20070227,000000,77.6908,77.6908,74.5325,75.3031,2759339.3035244,0
+BXP.US,D,20070228,000000,75.4457,76.9535,75.3031,76.4711,3133308.3861794,0
+BXP.US,D,20070301,000000,75.1742,76.4018,73.5051,75.6263,2714996.904082,0
+BXP.US,D,20070302,000000,75.4603,75.7768,74.474,74.5569,1744253.1569252,0
+BXP.US,D,20070305,000000,74.5638,74.5638,72.4514,72.4514,2153683.8716663,0
+BXP.US,D,20070306,000000,73.0257,75.6712,73.0257,75.2738,2121177.3755873,0
+BXP.US,D,20070307,000000,75.2864,75.5814,73.9836,74.179,1496470.224897,0
+BXP.US,D,20070308,000000,74.5325,76.4096,74.5325,75.7826,2345768.7360886,0
+BXP.US,D,20070309,000000,76.2231,76.7621,75.8099,76.2504,1495437.0536458,0
+BXP.US,D,20070312,000000,76.1459,76.7269,75.2415,76.2504,1027198.5179884,0
+BXP.US,D,20070313,000000,76.1331,76.1331,74.22,74.6546,2091336.2360664,0
+BXP.US,D,20070314,000000,74.6546,75.2962,73.3567,74.9554,1788952.9168897,0
+BXP.US,D,20070315,000000,74.9271,75.8666,74.9271,75.2796,1156867.1417823,0
+BXP.US,D,20070316,000000,75.5453,75.6185,74.0462,74.3265,1701851.1534404,0
+BXP.US,D,20070319,000000,74.9622,75.3031,74.4896,75.183,1202731.1393213,0
+BXP.US,D,20070320,000000,75.1,75.2415,74.3499,74.9934,1171558.8574548,0
+BXP.US,D,20070321,000000,74.9681,76.4018,74.2962,76.1391,1243029.9379001,0
+BXP.US,D,20070322,000000,76.2894,76.4496,75.3031,75.7523,949034.86341175,0
+BXP.US,D,20070323,000000,75.7523,76.7455,75.7523,75.8958,824643.70704025,0
+BXP.US,D,20070326,000000,75.8958,76.1253,74.3499,74.5638,1963380.6900757,0
+BXP.US,D,20070327,000000,74.5638,74.5638,73.2649,73.7551,1598126.4939618,0
+BXP.US,D,20070328,000000,73.1936,74.0462,72.0852,73.2649,1512279.0761842,0
+BXP.US,D,20070329,000000,73.8303,73.9573,72.8225,73.0393,1236601.5443267,0
+BXP.US,D,20070330,000000,73.4534,74.8558,73.2561,74.7894,2446245.4082441,0
+BXP.US,D,20070402,000000,74.7952,75.7465,74.3997,75.5209,2448311.7507466,0
+BXP.US,D,20070403,000000,75.8226,76.4096,75.6029,76.1117,1546262.1163111,0
+BXP.US,D,20070404,000000,76.2445,76.2504,74.9417,75.5385,1136973.7314055,0
+BXP.US,D,20070405,000000,75.6956,75.7103,75.1527,75.2279,757546.96513364,0
+BXP.US,D,20070409,000000,75.2279,75.8295,75.1742,75.6419,607423.80326648,0
+BXP.US,D,20070410,000000,75.7162,76.0033,74.9856,75.2191,1210856.2274075,0
+BXP.US,D,20070411,000000,74.2669,75.474,73.8089,74.2523,1385190.8206294,0
+BXP.US,D,20070412,000000,73.175,74.1936,73.175,73.6741,1020887.8793146,0
+BXP.US,D,20070413,000000,73.5129,74.2816,73.1203,74.1028,1035325.653986,0
+BXP.US,D,20070416,000000,74.4095,74.5062,73.3255,73.8089,1340590.3843631,0
+BXP.US,D,20070417,000000,74.0052,75.0013,73.6429,74.7679,1281043.2674671,0
+BXP.US,D,20070418,000000,74.7679,74.9856,74.1976,74.2591,987011.3305754,0
+BXP.US,D,20070419,000000,74.2591,74.2816,73.385,73.9993,1105897.7013702,0
+BXP.US,D,20070420,000000,74.5501,74.9085,73.8968,74.1223,1122646.5439445,0
+BXP.US,D,20070423,000000,74.1223,75.266,74.1223,75.0755,1678948.3374069,0
+BXP.US,D,20070424,000000,75.3187,75.3187,74.0882,74.3636,1045957.3855045,0
+BXP.US,D,20070425,000000,74.678,75.3392,73.9329,74.678,1113635.7342206,0
+BXP.US,D,20070426,000000,74.678,75.3255,74.4095,74.8343,787832.5014068,0
+BXP.US,D,20070427,000000,75.1361,76.0941,74.5501,75.7611,1360832.9636167,0
+BXP.US,D,20070430,000000,74.8343,76.1185,74.8343,74.887,1487308.8936925,0
+BXP.US,D,20070501,000000,74.9934,75.1742,73.5666,74.2816,1615802.0163997,0
+BXP.US,D,20070502,000000,73.9993,74.8285,73.4367,74.4896,1232724.848234,0
+BXP.US,D,20070503,000000,74.7523,74.9768,73.5325,74.7073,944750.6329703,0
+BXP.US,D,20070504,000000,74.8704,74.887,73.3938,73.6672,891411.75918306,0
+BXP.US,D,20070507,000000,74.4896,74.7523,73.7688,74.0305,1056456.0027885,0
+BXP.US,D,20070508,000000,73.971,74.1097,73.385,73.385,866440.55273569,0
+BXP.US,D,20070509,000000,73.5257,75.1155,73.4739,75.0667,1317980.4196456,0
+BXP.US,D,20070510,000000,74.5325,74.9183,73.9924,74.0383,1594091.0847433,0
+BXP.US,D,20070511,000000,74.1868,74.9934,74.1868,74.6038,1087921.1359709,0
+BXP.US,D,20070514,000000,74.6858,75.1439,73.5666,73.971,921258.01848218,0
+BXP.US,D,20070515,000000,73.8089,74.2884,72.0792,72.1798,1816257.7182643,0
+BXP.US,D,20070516,000000,72.5265,72.6604,70.9405,71.5343,1567391.441158,0
+BXP.US,D,20070517,000000,71.1241,71.2511,69.7716,69.9201,2006222.9944903,0
+BXP.US,D,20070518,000000,70.1271,70.2638,68.2872,68.3555,3113853.2288209,0
+BXP.US,D,20070521,000000,68.3253,69.5059,68.2608,68.9786,2134620.889322,0
+BXP.US,D,20070522,000000,69.5353,71.2394,69.1973,70.6886,2660344.2951953,0
+BXP.US,D,20070523,000000,70.8497,71.5627,70.2189,70.2189,1556458.6666783,0
+BXP.US,D,20070524,000000,70.1026,70.1026,67.7871,68.5576,2054099.0648824,0
+BXP.US,D,20070525,000000,68.7285,69.6827,68.3808,68.6251,1299514.4034455,0
+BXP.US,D,20070529,000000,69.297,71.0021,69.297,70.8117,2226116.4464674,0
+BXP.US,D,20070530,000000,70.8038,73.303,70.7042,73.2649,3243530.04426,0
+BXP.US,D,20070531,000000,73.303,73.8089,72.5265,73.6966,2810225.8035289,0
+BXP.US,D,20070601,000000,73.6966,74.5325,73.4866,74.3499,1539907.4475445,0
+BXP.US,D,20070604,000000,74.3421,75.1742,74.0745,74.8285,1336305.1299659,0
+BXP.US,D,20070605,000000,74.6692,74.6692,73.2962,73.469,2117631.4171698,0
+BXP.US,D,20070606,000000,73.1203,73.3567,72.551,72.8449,1136096.201413,0
+BXP.US,D,20070607,000000,72.5031,72.5031,70.089,70.1124,1789764.9137204,0
+BXP.US,D,20070608,000000,69.0127,70.8732,69.0127,70.8732,1452446.2756618,0
+BXP.US,D,20070611,000000,70.8371,70.8371,69.1211,69.2901,1830249.048272,0
+BXP.US,D,20070612,000000,69.2823,69.2823,67.8145,67.8145,2118966.655338,0
+BXP.US,D,20070613,000000,68.2608,69.6768,67.9561,69.6768,1833355.7297155,0
+BXP.US,D,20070614,000000,69.3575,69.6905,68.4971,68.9043,1344727.1651909,0
+BXP.US,D,20070615,000000,69.2491,69.8722,68.9307,69.7159,2224018.3613396,0
+BXP.US,D,20070618,000000,69.7159,69.8116,68.3682,68.6885,1658999.633425,0
+BXP.US,D,20070619,000000,68.0722,68.6329,67.8457,68.6329,1439288.4455536,0
+BXP.US,D,20070620,000000,68.4902,68.5996,66.4413,66.4678,2073606.443979,0
+BXP.US,D,20070621,000000,66.4199,66.4678,65.0175,65.4774,2955114.504111,0
+BXP.US,D,20070622,000000,64.9794,65.7343,64.2283,64.7157,3382422.4605531,0
+BXP.US,D,20070625,000000,64.7157,65.2411,63.3279,63.7664,2336080.0677241,0
+BXP.US,D,20070626,000000,64.7157,64.7157,62.7781,63.7459,2548153.5703987,0
+BXP.US,D,20070627,000000,63.5438,65.7285,62.3914,65.7285,2878279.9439687,0
+BXP.US,D,20070628,000000,65.4774,66.415,64.9032,65.1756,1917311.9014066,0
+BXP.US,D,20070629,000000,65.2558,66.5683,64.3592,65.0614,2379752.8001712,0
+BXP.US,D,20070702,000000,65.2694,66.8935,64.8173,66.8398,1831287.3393016,0
+BXP.US,D,20070703,000000,66.9404,67.2861,66.3515,66.5634,806154.13986019,0
+BXP.US,D,20070705,000000,67.6475,67.9912,67.0752,67.4707,1371910.1158432,0
+BXP.US,D,20070706,000000,67.3574,67.9375,66.584,67.5351,1112451.017533,0
+BXP.US,D,20070709,000000,67.5888,67.6602,66.8613,67.2578,863039.99602056,0
+BXP.US,D,20070710,000000,66.7519,67.1708,65.5009,65.7207,1583053.8667872,0
+BXP.US,D,20070711,000000,65.5213,66.0478,64.9383,65.8788,1738200.5550754,0
+BXP.US,D,20070712,000000,65.9462,67.4189,65.6317,67.4189,1129837.7844775,0
+BXP.US,D,20070713,000000,67.5976,67.9297,66.7588,67.6543,1410021.7451526,0
+BXP.US,D,20070716,000000,67.5225,68.9561,66.9219,66.9697,3137738.0183232,0
+BXP.US,D,20070717,000000,67.2422,67.5097,66.2509,66.5683,1108313.2127496,0
+BXP.US,D,20070718,000000,66.6152,66.6152,65.3173,66.2714,2079361.0747345,0
+BXP.US,D,20070719,000000,66.4355,67.1904,66.4355,66.7656,973562.69706248,0
+BXP.US,D,20070720,000000,66.8251,67.0625,65.5673,65.8866,1949193.7845389,0
+BXP.US,D,20070723,000000,65.705,65.7157,64.202,64.202,1580111.0182479,0
+BXP.US,D,20070724,000000,63.8641,64.3085,62.577,62.5896,2217733.3215572,0
+BXP.US,D,20070725,000000,62.5896,64.1532,61.8259,62.7469,1956765.9365739,0
+BXP.US,D,20070726,000000,62.7469,62.7469,60.0983,61.7644,3166999.598946,0
+BXP.US,D,20070727,000000,60.6745,61.9744,59.1315,59.1315,3171175.2900884,0
+BXP.US,D,20070730,000000,59.8991,60.8034,58.733,60.5065,2288441.5550429,0
+BXP.US,D,20070731,000000,61.1882,62.0339,59.9508,60.195,2449132.9631783,0
+BXP.US,D,20070801,000000,59.5856,60.485,58.1285,60.3131,3571508.1588753,0
+BXP.US,D,20070802,000000,60.5193,63.0369,60.2213,62.1384,2939649.7019223,0
+BXP.US,D,20070803,000000,61.6628,62.5896,60.1872,60.7223,3705813.2538545,0
+BXP.US,D,20070806,000000,60.0329,63.4021,59.9235,63.4021,2357405.992056,0
+BXP.US,D,20070807,000000,62.908,64.1883,61.9607,63.3201,2387002.4061763,0
+BXP.US,D,20070808,000000,63.3201,65.8652,63.3201,65.5419,2431322.2785945,0
+BXP.US,D,20070809,000000,61.7995,67.206,61.7839,66.7988,2623883.2823942,0
+BXP.US,D,20070810,000000,66.1591,66.5634,64.2674,64.5038,2579669.9013638,0
+BXP.US,D,20070813,000000,64.8026,65.2343,62.7527,62.7527,1472977.6104089,0
+BXP.US,D,20070814,000000,63.2898,63.2898,59.9147,60.1217,2376998.3594715,0
+BXP.US,D,20070815,000000,59.9343,61.7644,59.3083,59.3893,1991215.9004774,0
+BXP.US,D,20070816,000000,59.191,62.4295,58.2173,61.6951,2375476.7613749,0
+BXP.US,D,20070817,000000,67.3692,67.4355,61.7097,62.1824,2228243.2023533,0
+BXP.US,D,20070820,000000,62.0466,64.3592,61.8259,64.2958,2217100.5169652,0
+BXP.US,D,20070821,000000,63.7391,64.873,63.4754,64.3504,1920061.2223281,0
+BXP.US,D,20070822,000000,64.7958,64.7958,63.1658,63.6522,1869848.4851416,0
+BXP.US,D,20070823,000000,63.8641,64.3426,62.5408,62.7986,1981847.7302315,0
+BXP.US,D,20070824,000000,62.3239,62.9187,61.8073,62.4656,1180864.566406,0
+BXP.US,D,20070827,000000,62.7469,62.7469,61.3864,61.4509,862298.65212965,0
+BXP.US,D,20070828,000000,60.8386,61.1217,59.777,59.8493,1437665.4758477,0
+BXP.US,D,20070829,000000,60.3131,61.4255,59.8708,61.4255,1025717.8781178,0
+BXP.US,D,20070830,000000,61.0808,62.2605,60.7409,61.9139,1106245.8462913,0
+BXP.US,D,20070831,000000,62.8279,64.4999,62.2664,63.7459,1547590.1867898,0
+BXP.US,D,20070904,000000,63.3875,65.0692,63.3016,64.3963,1728299.9278913,0
+BXP.US,D,20070905,000000,63.6902,63.8094,62.489,62.7332,1352405.8086135,0
+BXP.US,D,20070906,000000,63.0155,63.3953,61.6756,63.1522,1316354.3780727,0
+BXP.US,D,20070907,000000,62.4149,62.4149,61.1598,61.6433,1369697.3476826,0
+BXP.US,D,20070910,000000,61.8786,62.1316,60.0642,60.6315,1132841.0464002,0
+BXP.US,D,20070911,000000,60.7409,61.2214,60.4664,60.9392,1368341.6304014,0
+BXP.US,D,20070912,000000,60.9392,61.155,60.4382,60.6393,1398210.4167248,0
+BXP.US,D,20070913,000000,60.9518,62.7576,60.7409,62.1101,1209376.6114926,0
+BXP.US,D,20070914,000000,61.6814,62.0417,60.8503,61.9744,742472.29004781,0
+BXP.US,D,20070917,000000,61.907,62.3738,61.405,61.9812,582157.69759179,0
+BXP.US,D,20070918,000000,61.7995,64.5946,61.7995,64.2606,1712782.9039645,0
+BXP.US,D,20070919,000000,64.7499,66.8193,64.7499,66.4872,2330105.2865038,0
+BXP.US,D,20070920,000000,66.7187,66.8876,66.0614,66.0683,1948605.0100399,0
+BXP.US,D,20070921,000000,66.8876,67.206,66.0683,66.1289,2365569.9904569,0
+BXP.US,D,20070924,000000,66.4736,67.8027,66.1513,67.4902,1152938.2239515,0
+BXP.US,D,20070925,000000,67.1191,67.1836,65.037,65.161,1139045.1936863,0
+BXP.US,D,20070926,000000,64.7812,65.1532,64.1277,64.4091,1922098.8940724,0
+BXP.US,D,20070927,000000,64.5331,65.5213,64.5331,65.5213,1018040.2586508,0
+BXP.US,D,20070928,000000,65.3309,66.1904,64.9794,66.1904,1362603.3829363,0
+BXP.US,D,20071001,000000,66.415,68.6075,66.3066,68.5459,1649542.3790374,0
+BXP.US,D,20071002,000000,68.459,69.5353,68.459,69.3165,1843992.5810123,0
+BXP.US,D,20071003,000000,69.1349,69.3917,68.5255,69.297,1078171.0302675,0
+BXP.US,D,20071004,000000,69.3301,70.0753,68.9854,70.0089,1742482.7376055,0
+BXP.US,D,20071005,000000,70.0822,72.3713,69.5479,72.3713,1558821.9563195,0
+BXP.US,D,20071008,000000,71.3605,71.7658,70.7179,71.3205,976666.30663897,0
+BXP.US,D,20071009,000000,71.7219,71.7492,70.2774,71.2345,1267301.7826382,0
+BXP.US,D,20071010,000000,71.4846,71.5031,70.4073,70.8497,1073293.9295044,0
+BXP.US,D,20071011,000000,71.2706,71.5109,69.8243,70.1632,1480805.7513565,0
+BXP.US,D,20071012,000000,70.5031,70.7042,69.4444,69.5752,729174.1780155,0
+BXP.US,D,20071015,000000,69.7237,69.797,67.3008,67.4648,1136981.9230507,0
+BXP.US,D,20071016,000000,67.4053,67.4053,66.5762,66.6796,978439.79782553,0
+BXP.US,D,20071017,000000,67.0625,67.3008,64.6542,66.1904,1538727.8506352,0
+BXP.US,D,20071018,000000,65.9325,66.9756,64.9305,66.0478,1265971.6642483,0
+BXP.US,D,20071019,000000,65.5752,65.7762,63.4227,63.7283,1770998.8785148,0
+BXP.US,D,20071022,000000,63.3806,65.037,62.4295,65.037,1488045.1178051,0
+BXP.US,D,20071023,000000,65.5673,66.7744,65.3036,66.7744,1704515.4860428,0
+BXP.US,D,20071024,000000,66.5683,68.5996,65.2762,66.3437,2037994.2904123,0
+BXP.US,D,20071025,000000,66.7451,67.206,65.5752,67.0156,1791095.0321104,0
+BXP.US,D,20071026,000000,67.1113,68.4307,66.8876,68.2794,1398653.7895214,0
+BXP.US,D,20071029,000000,68.1806,69.1427,67.7627,68.1856,1126049.1485708,0
+BXP.US,D,20071030,000000,67.8067,68.5742,67.6973,67.8418,1132692.5728309,0
+BXP.US,D,20071031,000000,68.2872,69.0186,67.3692,69.0186,1813850.3985302,0
+BXP.US,D,20071101,000000,68.5742,68.672,66.873,67.0235,1823748.977803,0
+BXP.US,D,20071102,000000,67.165,67.1786,64.5116,65.6708,2129456.0570211,0
+BXP.US,D,20071105,000000,64.8573,65.7577,64.1883,65.077,1333722.7138156,0
+BXP.US,D,20071106,000000,65.4852,65.8993,64.2157,65.79,1310202.4525249,0
+BXP.US,D,20071107,000000,65.2157,65.2157,63.0896,63.2332,1751350.1935384,0
+BXP.US,D,20071108,000000,63.2332,64.2157,62.279,63.4754,2849939.9234314,0
+BXP.US,D,20071109,000000,62.741,64.661,62.406,63.8309,1503710.6153013,0
+BXP.US,D,20071112,000000,63.7059,65.7109,63.3133,63.5975,1525585.3798617,0
+BXP.US,D,20071113,000000,63.5301,66.2802,63.5301,66.2802,1538910.114741,0
+BXP.US,D,20071114,000000,66.2802,66.8613,63.4363,63.6327,2312280.2665409,0
+BXP.US,D,20071115,000000,63.45,63.786,61.5271,62.5554,1803214.5711891,0
+BXP.US,D,20071116,000000,62.741,62.9959,60.7223,61.277,1941409.6736842,0
+BXP.US,D,20071119,000000,60.7975,61.281,59.9343,59.9909,1595558.4131904,0
+BXP.US,D,20071120,000000,59.8844,61.1491,57.5904,58.5436,2249212.7901188,0
+BXP.US,D,20071121,000000,57.3912,58.4879,56.9927,57.9947,2184709.7278747,0
+BXP.US,D,20071123,000000,58.0699,59.653,58.0699,59.401,637802.51950384,0
+BXP.US,D,20071126,000000,59.0348,59.3111,56.3452,56.5103,3169618.8774998,0
+BXP.US,D,20071127,000000,56.9927,57.9879,55.9155,57.9879,2264611.0351902,0
+BXP.US,D,20071128,000000,58.5436,60.6814,58.5436,60.3903,1925002.8322972,0
+BXP.US,D,20071129,000000,60.0788,61.3454,59.3678,60.8103,1612165.9498849,0
+BXP.US,D,20071130,000000,61.6628,62.9021,61.658,62.699,2485743.4735042,0
+BXP.US,D,20071203,000000,62.6365,62.741,61.5105,62.0564,1478002.1607856,0
+BXP.US,D,20071204,000000,61.5612,61.7839,60.402,60.4909,1491144.631559,0
+BXP.US,D,20071205,000000,61.2361,62.9422,61.1736,62.6257,1665352.2542802,0
+BXP.US,D,20071206,000000,62.5037,64.8026,62.3025,64.743,2373078.6572416,0
+BXP.US,D,20071207,000000,64.6952,66.4062,64.4373,65.2293,2077614.2063949,0
+BXP.US,D,20071210,000000,65.2762,66.9628,64.7812,66.6494,1441066.0325629,0
+BXP.US,D,20071211,000000,66.8876,66.8876,62.6365,62.6365,2212727.2023822,0
+BXP.US,D,20071212,000000,64.1727,64.9569,61.7449,62.4578,2050445.5911216,0
+BXP.US,D,20071213,000000,62.0271,62.3025,60.4089,61.3923,1998411.236833,0
+BXP.US,D,20071214,000000,61.4597,61.7029,59.064,59.064,1778847.4985754,0
+BXP.US,D,20071217,000000,58.7467,59.2175,57.647,57.9049,1818467.414558,0
+BXP.US,D,20071218,000000,58.5221,60.0387,58.2926,59.693,2196925.5187845,0
+BXP.US,D,20071219,000000,59.8121,61.4382,59.7995,61.1217,2574926.9387909,0
+BXP.US,D,20071220,000000,62.1033,62.4236,61.1598,62.2234,2037384.0128446,0
+BXP.US,D,20071221,000000,62.8377,63.9588,62.8377,63.7333,2179681.0816754,0
+BXP.US,D,20071224,000000,63.7333,65.8046,63.7333,65.7987,606667.10004081,0
+BXP.US,D,20071226,000000,65.5351,65.5419,64.2958,64.8573,1301748.6746748,0
+BXP.US,D,20071227,000000,65.4472,65.4472,62.8435,62.99,1363759.4288656,0
+BXP.US,D,20071228,000000,63.6736,63.8572,61.1882,61.7761,1697439.9524983,0
+BXP.US,D,20071231,000000,61.6149,62.8377,61.4441,62.1384,1579063.5116174,0
+BXP.US,D,20080102,000000,61.9744,63.3279,61.2888,62.783,1936017.5232289,0
+BXP.US,D,20080103,000000,62.783,63.1121,60.4167,60.6882,2195297.4293003,0
+BXP.US,D,20080104,000000,60.3005,60.3005,58.1412,58.2848,3551976.2048432,0
+BXP.US,D,20080107,000000,58.6021,58.7105,56.187,57.8101,2605215.546931,0
+BXP.US,D,20080108,000000,58.3209,59.6276,55.4213,55.5668,3091629.2953837,0
+BXP.US,D,20080109,000000,55.5727,57.19,54.0648,56.9927,2771960.5808718,0
+BXP.US,D,20080110,000000,56.6753,59.6335,55.5668,58.8736,3123487.627536,0
+BXP.US,D,20080111,000000,58.4469,61.277,57.4137,60.4382,3334781.8999606,0
+BXP.US,D,20080114,000000,60.8034,61.5203,58.5084,60.2672,2231299.7099699,0
+BXP.US,D,20080115,000000,59.1969,59.8053,58.2067,58.9273,2686643.5721213,0
+BXP.US,D,20080116,000000,58.1686,61.0544,58.1686,59.9586,3010421.4206584,0
+BXP.US,D,20080117,000000,60.0192,60.4724,58.4283,58.9097,2966367.7767094,0
+BXP.US,D,20080118,000000,59.5182,60.3493,56.9576,57.647,3846199.6214416,0
+BXP.US,D,20080122,000000,55.0893,60.0485,55.0893,60.0446,5390716.9173244,0
+BXP.US,D,20080123,000000,60.0104,64.2157,58.7545,63.7928,4433981.9074212,0
+BXP.US,D,20080124,000000,64.0028,64.0165,61.1003,62.1316,3261646.8915833,0
+BXP.US,D,20080125,000000,63.0076,63.2469,60.364,60.6814,2173005.9147902,0
+BXP.US,D,20080128,000000,60.6882,63.1658,59.565,63.1658,2075523.2889567,0
+BXP.US,D,20080129,000000,63.0447,64.0438,61.9997,63.0447,2081285.0874017,0
+BXP.US,D,20080130,000000,63.0447,63.37,60.235,60.4499,4180699.3095945,0
+BXP.US,D,20080131,000000,60.7341,62.8504,59.4089,62.0672,3339773.6837566,0
+BXP.US,D,20080201,000000,61.5271,65.2343,61.5271,65.0311,3536457.133005,0
+BXP.US,D,20080204,000000,64.0722,65.3309,63.3279,64.3085,2524865.7470407,0
+BXP.US,D,20080205,000000,62.9636,64.2283,62.2546,62.2546,3069291.7028693,0
+BXP.US,D,20080206,000000,62.4149,63.0447,60.6393,60.6462,1963815.8712272,0
+BXP.US,D,20080207,000000,60.4293,61.7995,59.8708,61.3864,2603575.169979,0
+BXP.US,D,20080208,000000,60.8884,61.2644,58.1686,59.0348,2221888.5335867,0
+BXP.US,D,20080211,000000,59.5035,59.5035,57.7163,58.0143,1841190.0143971,0
+BXP.US,D,20080212,000000,57.9351,59.5446,57.9351,59.4167,2117244.361934,0
+BXP.US,D,20080213,000000,59.6276,60.6393,58.2067,59.1363,2070018.5033799,0
+BXP.US,D,20080214,000000,59.0348,59.526,57.269,57.7632,1528873.3014553,0
+BXP.US,D,20080215,000000,57.7584,58.6315,56.7095,58.6315,2178402.161068,0
+BXP.US,D,20080219,000000,59.1842,59.5504,57.3716,57.7241,1887426.7317928,0
+BXP.US,D,20080220,000000,57.2398,58.8736,57.0767,58.7105,1862182.1291868,0
+BXP.US,D,20080221,000000,58.983,59.5582,57.3257,57.4849,1857008.0812851,0
+BXP.US,D,20080222,000000,57.6968,59.5983,56.856,59.5983,2359382.2264613,0
+BXP.US,D,20080225,000000,59.3336,61.2361,58.7165,61.2283,2584210.1207178,0
+BXP.US,D,20080226,000000,60.9109,61.6628,60.3005,61.6345,2305813.9866084,0
+BXP.US,D,20080227,000000,61.2712,61.907,60.5808,61.0866,1340774.6963801,0
+BXP.US,D,20080228,000000,60.6061,60.6814,59.6471,59.8493,1093794.5455819,0
+BXP.US,D,20080229,000000,58.983,59.3336,57.942,58.3209,1906485.6183145,0
+BXP.US,D,20080303,000000,57.6031,58.9908,57.2398,58.9205,1935800.4446311,0
+BXP.US,D,20080304,000000,58.4957,59.8493,58.062,59.5113,2081749.963267,0
+BXP.US,D,20080305,000000,59.6041,60.6061,59.0221,59.943,1432703.3867657,0
+BXP.US,D,20080306,000000,60.904,61.6345,58.0231,58.1988,1915574.2486679,0
+BXP.US,D,20080307,000000,57.8531,60.1383,57.4995,59.693,2501883.0624665,0
+BXP.US,D,20080310,000000,59.5113,59.6393,58.2115,58.3141,2594978.0383379,0
+BXP.US,D,20080311,000000,60.0055,62.7059,59.6393,62.5632,2649696.1803863,0
+BXP.US,D,20080312,000000,62.5554,63.5496,61.1081,61.1676,1820612.6016457,0
+BXP.US,D,20080313,000000,60.4382,61.5339,58.4361,61.1882,3076545.404697,0
+BXP.US,D,20080314,000000,61.2214,61.6521,57.981,59.0348,3492186.4104581,0
+BXP.US,D,20080317,000000,57.4995,58.1774,55.8013,57.7857,3995050.0064352,0
+BXP.US,D,20080318,000000,58.7399,61.4597,58.4283,61.4597,3339867.8876764,0
+BXP.US,D,20080319,000000,61.6345,63.0447,60.9109,61.0329,2677959.4042498,0
+BXP.US,D,20080320,000000,60.8103,63.8241,60.7019,63.5975,2597544.0711979,0
+BXP.US,D,20080324,000000,63.7333,66.1766,63.7333,65.583,4021680.0210363,0
+BXP.US,D,20080325,000000,65.4706,66.8135,64.9179,66.5918,3041883.481974,0
+BXP.US,D,20080326,000000,66.122,66.4599,63.8504,63.9803,2607724.2382746,0
+BXP.US,D,20080327,000000,64.6337,64.8221,62.6932,62.8865,2736634.1109316,0
+BXP.US,D,20080328,000000,62.9422,63.3406,62.1678,62.3464,2082267.0608705,0
+BXP.US,D,20080331,000000,62.4548,63.7928,62.0632,62.3113,2068240.9163707,0
+BXP.US,D,20080401,000000,62.5037,66.2802,62.5037,66.2031,2545576.2740266,0
+BXP.US,D,20080402,000000,66.4922,67.3427,65.3573,66.3261,2073840.929823,0
+BXP.US,D,20080403,000000,65.9325,67.6778,65.2343,67.3496,1578293.4969683,0
+BXP.US,D,20080404,000000,66.7656,67.5586,65.8447,66.0068,1632969.656835,0
+BXP.US,D,20080407,000000,66.0215,66.4277,64.9794,65.705,1784082.9838162,0
+BXP.US,D,20080408,000000,65.413,65.664,64.2606,64.4149,1714921.9473183,0
+BXP.US,D,20080409,000000,64.7001,65.0888,62.9822,63.241,1451788.8961342,0
+BXP.US,D,20080410,000000,63.2127,64.7499,63.1189,64.3289,3721451.104548,0
+BXP.US,D,20080411,000000,63.6991,65.2822,63.6053,64.0301,1428091.4905161,0
+BXP.US,D,20080414,000000,64.3085,64.789,63.45,63.49,1229926.3774414,0
+BXP.US,D,20080415,000000,64.0722,64.3026,62.8123,63.8163,1753624.399038,0
+BXP.US,D,20080416,000000,64.7069,66.6357,63.5496,66.4872,1965625.2008616,0
+BXP.US,D,20080417,000000,66.0878,67.2285,65.3905,67.165,1133664.3067432,0
+BXP.US,D,20080418,000000,67.7627,67.9824,65.8525,66.331,1368676.463899,0
+BXP.US,D,20080421,000000,65.9872,67.1055,65.9394,66.7519,862849.54026959,0
+BXP.US,D,20080422,000000,66.8798,67.8418,66.5966,67.1904,1407734.2282296,0
+BXP.US,D,20080423,000000,67.7197,68.8155,66.9004,68.3878,1278617.5165313,0
+BXP.US,D,20080424,000000,68.3253,69.9796,68.0928,69.7491,1443933.108384,0
+BXP.US,D,20080425,000000,69.7491,70.3214,69.1485,69.8985,753856.62896944,0
+BXP.US,D,20080428,000000,70.2189,70.3145,69.211,69.6417,1158697.9744853,0
+BXP.US,D,20080429,000000,69.297,69.9581,67.8604,68.0596,1333557.8569558,0
+BXP.US,D,20080430,000000,68.1622,70.1554,68.0137,68.0137,1486240.907949,0
+BXP.US,D,20080501,000000,68.71,71.0929,68.2734,71.0929,1631825.8983735,0
+BXP.US,D,20080502,000000,71.0656,72.1008,69.4444,69.7159,2064052.9377604,0
+BXP.US,D,20080505,000000,69.1485,69.9738,68.8975,69.2823,1291208.0752091,0
+BXP.US,D,20080506,000000,68.8653,70.2774,68.4307,70.2774,1610853.2387411,0
+BXP.US,D,20080507,000000,70.4073,70.8038,67.9297,68.0303,1402470.0722307,0
+BXP.US,D,20080508,000000,68.8008,70.0001,66.873,67.3945,1449473.7324086,0
+BXP.US,D,20080509,000000,66.6924,67.2285,65.7207,66.162,1229972.4554457,0
+BXP.US,D,20080512,000000,66.4199,67.4902,66.1904,67.3339,1124928.9410893,0
+BXP.US,D,20080513,000000,67.7871,67.8457,66.8135,67.5049,1250526.317217,0
+BXP.US,D,20080514,000000,67.9678,69.089,67.5049,68.7618,1145504.3059293,0
+BXP.US,D,20080515,000000,68.3808,69.6417,67.8604,69.6417,900867.9896149,0
+BXP.US,D,20080516,000000,69.5665,69.5665,67.583,67.8457,1471957.7505811,0
+BXP.US,D,20080519,000000,68.1104,68.4239,67.3339,67.7744,1200090.3576987,0
+BXP.US,D,20080520,000000,67.4189,67.7255,66.4277,67.0097,895246.47309396,0
+BXP.US,D,20080521,000000,67.3193,67.7696,65.5145,65.6073,1885709.558167,0
+BXP.US,D,20080522,000000,65.4179,66.0478,65.1385,65.6552,1414114.4958875,0
+BXP.US,D,20080523,000000,65.3036,65.5956,64.7742,65.0458,1344449.6732096,0
+BXP.US,D,20080527,000000,65.5526,66.287,64.9872,66.0409,1173303.6778831,0
+BXP.US,D,20080528,000000,66.1826,66.5146,64.8964,65.4325,1256930.1358549,0
+BXP.US,D,20080529,000000,65.6025,66.6299,65.4472,66.6093,1774662.5918321,0
+BXP.US,D,20080530,000000,66.8398,67.0029,65.5956,66.1513,2701036.2927438,0
+BXP.US,D,20080602,000000,65.7157,65.8593,63.7928,64.2401,2303617.6017381,0
+BXP.US,D,20080603,000000,64.4999,65.5077,64.3211,65.3778,2036262.7814074,0
+BXP.US,D,20080604,000000,65.3466,66.4922,64.8905,66.162,1260915.3712464,0
+BXP.US,D,20080605,000000,66.2109,68.168,66.1826,68.126,1232451.4520753,0
+BXP.US,D,20080606,000000,66.9951,67.5097,64.8104,65.0057,2017704.6091988,0
+BXP.US,D,20080609,000000,65.6483,66.0215,63.9354,64.036,1495470.8441822,0
+BXP.US,D,20080610,000000,63.6991,64.495,62.741,64.3085,1883313.501945,0
+BXP.US,D,20080611,000000,64.078,64.6815,62.5163,62.5848,1755421.4412046,0
+BXP.US,D,20080612,000000,63.1961,64.2157,62.571,63.6189,1781223.0756845,0
+BXP.US,D,20080613,000000,64.0858,65.9325,63.4686,65.9325,1670838.6086554,0
+BXP.US,D,20080616,000000,65.9589,67.7549,65.8115,67.7119,1903350.2661129,0
+BXP.US,D,20080617,000000,68.3301,68.3555,65.953,65.9872,1507629.2935755,0
+BXP.US,D,20080618,000000,65.6259,66.2245,65.1141,65.2489,2127454.2237246,0
+BXP.US,D,20080619,000000,65.3036,67.0029,64.9999,66.9277,1666202.1374701,0
+BXP.US,D,20080620,000000,66.122,66.664,64.6337,64.7674,1911965.8289557,0
+BXP.US,D,20080623,000000,65.453,65.4931,63.2664,63.3524,1646768.4831803,0
+BXP.US,D,20080624,000000,63.3201,64.6337,62.6619,63.7333,1411937.5661746,0
+BXP.US,D,20080625,000000,63.9872,65.3856,63.5564,64.3426,1613954.8004063,0
+BXP.US,D,20080626,000000,62.5408,63.3455,61.3181,61.489,1944940.2727669,0
+BXP.US,D,20080627,000000,61.2214,62.1618,60.2634,60.9577,3031932.6809629,0
+BXP.US,D,20080630,000000,60.9109,61.7761,60.4499,61.0602,1925109.3236848,0
+BXP.US,D,20080701,000000,60.567,61.7233,59.6647,61.7029,1894555.5110311,0
+BXP.US,D,20080702,000000,62.197,62.2312,60.0573,60.072,2021287.4300196,0
+BXP.US,D,20080703,000000,60.904,61.2712,59.6471,60.2428,1590094.5858396,0
+BXP.US,D,20080707,000000,60.485,60.9518,58.9273,59.1969,2288041.1883836,0
+BXP.US,D,20080708,000000,59.361,64.8299,58.69,63.3348,2940521.0881808,0
+BXP.US,D,20080709,000000,63.4285,63.7742,59.6588,59.7263,2836681.7456694,0
+BXP.US,D,20080710,000000,59.8493,62.908,59.8493,62.1384,3305498.8162693,0
+BXP.US,D,20080711,000000,60.865,63.281,60.3708,61.5476,4119497.4803675,0
+BXP.US,D,20080714,000000,62.5408,62.6043,60.235,60.4586,3177190.0055792,0
+BXP.US,D,20080715,000000,59.7838,62.3318,59.2682,60.3776,4746081.5417651,0
+BXP.US,D,20080716,000000,60.7975,63.9872,59.7263,63.4988,3666444.2070062,0
+BXP.US,D,20080717,000000,64.579,65.0946,62.449,64.8026,4352594.840457,0
+BXP.US,D,20080718,000000,64.7958,65.5213,63.6864,65.3632,2348156.6006654,0
+BXP.US,D,20080721,000000,65.2958,66.4736,64.7225,65.4618,2170978.4826023,0
+BXP.US,D,20080722,000000,64.3778,67.6778,64.3778,67.5976,2223736.7735357,0
+BXP.US,D,20080723,000000,67.0235,69.5752,66.5,67.6778,3292837.6046515,0
+BXP.US,D,20080724,000000,65.9872,69.8927,62.4978,63.0233,4072542.9700608,0
+BXP.US,D,20080725,000000,63.3406,65.2293,62.8865,64.2089,2370780.900762,0
+BXP.US,D,20080728,000000,63.3806,65.6073,62.6433,62.9568,2522700.0808401,0
+BXP.US,D,20080729,000000,63.1375,67.4424,63.0369,67.1435,3060772.3918577,0
+BXP.US,D,20080730,000000,67.1708,67.1708,63.8944,65.6708,2879777.9910853,0
+BXP.US,D,20080731,000000,64.8827,66.2245,64.159,65.1005,2072545.6259252,0
+BXP.US,D,20080801,000000,65.5526,65.5526,63.3806,65.1259,1666087.4544373,0
+BXP.US,D,20080804,000000,64.9736,65.6201,63.9285,64.0223,1484472.5365408,0
+BXP.US,D,20080805,000000,64.8221,67.6319,64.3211,67.1513,2440295.2019594,0
+BXP.US,D,20080806,000000,67.1435,67.6718,66.0614,67.1309,1876882.0365045,0
+BXP.US,D,20080807,000000,66.6796,67.4766,65.4852,66.3808,2680395.3947422,0
+BXP.US,D,20080808,000000,66.5146,69.9659,66.2109,69.2823,2205106.9244315,0
+BXP.US,D,20080811,000000,68.9503,71.1496,68.3555,69.9952,2285093.220066,0
+BXP.US,D,20080812,000000,69.711,70.8117,68.4375,68.9561,2455420.050872,0
+BXP.US,D,20080813,000000,67.1708,67.7627,65.6483,66.3134,5961504.6113735,0
+BXP.US,D,20080814,000000,65.6483,67.3427,65.6483,67.0898,5069594.1857888,0
+BXP.US,D,20080815,000000,67.4902,67.6778,65.953,67.3008,1630132.2757276,0
+BXP.US,D,20080818,000000,67.6416,68.4453,66.3437,67.0156,2254565.0063037,0
+BXP.US,D,20080819,000000,66.4922,66.4922,65.5458,66.0068,2207470.2140727,0
+BXP.US,D,20080820,000000,66.1289,66.7305,64.9736,66.4736,2016028.3937989,0
+BXP.US,D,20080821,000000,65.5526,66.7519,65.5526,66.3359,1834535.3266248,0
+BXP.US,D,20080822,000000,66.8935,69.2901,66.705,68.7696,2219041.9368785,0
+BXP.US,D,20080825,000000,69.0333,69.0333,66.832,67.0381,1512747.0239165,0
+BXP.US,D,20080826,000000,67.1309,67.7041,66.415,67.6856,1264962.0439769,0
+BXP.US,D,20080827,000000,66.4199,69.4444,66.4199,69.0733,2250743.6038162,0
+BXP.US,D,20080828,000000,69.4053,70.6193,69.0518,70.3449,2643850.4175779,0
+BXP.US,D,20080829,000000,69.4239,70.6251,69.3497,69.3497,1802244.8851881,0
+BXP.US,D,20080902,000000,70.7111,71.0431,69.0812,70.6251,1649715.4275424,0
+BXP.US,D,20080903,000000,70.1974,70.8117,69.4102,70.2423,3799152.9551262,0
+BXP.US,D,20080904,000000,70.0167,70.0606,68.0459,68.3555,2379149.690293,0
+BXP.US,D,20080905,000000,67.5694,68.4171,66.664,68.3878,2539272.8030424,0
+BXP.US,D,20080908,000000,70.7179,71.4299,68.587,70.3283,5036793.8144381,0
+BXP.US,D,20080909,000000,70.089,71.048,67.5351,67.96,3338716.9615253,0
+BXP.US,D,20080910,000000,68.7832,69.9952,67.5049,69.46,2853641.5231077,0
+BXP.US,D,20080911,000000,68.9561,69.9738,67.4053,69.8321,2863123.3524308,0
+BXP.US,D,20080912,000000,68.672,70.0753,68.4239,69.8116,1616556.671714,0
+BXP.US,D,20080915,000000,65.2558,66.2509,60.235,60.235,6883805.0167079,0
+BXP.US,D,20080916,000000,60.1872,64.1209,59.8991,63.7283,5446655.614508,0
+BXP.US,D,20080917,000000,62.8943,63.076,58.192,58.8814,4117062.5138307,0
+BXP.US,D,20080918,000000,59.9654,76.9535,55.767,65.6483,6910215.9047998,0
+BXP.US,D,20080919,000000,70.3868,71.6086,55.4965,64.495,6326519.2018654,0
+BXP.US,D,20080922,000000,64.0506,67.0966,58.4879,59.0504,4211088.2653883,0
+BXP.US,D,20080923,000000,59.2887,62.7195,59.1588,60.235,3736685.5167154,0
+BXP.US,D,20080924,000000,60.1149,60.8972,58.9273,60.6013,2571726.0534277,0
+BXP.US,D,20080925,000000,60.6462,62.8787,60.0104,62.2546,3557327.3970723,0
+BXP.US,D,20080926,000000,60.8386,64.2538,60.574,64.1014,3022047.4131135,0
+BXP.US,D,20080929,000000,62.1618,63.6814,59.4684,60.4089,4630421.6552249,0
+BXP.US,D,20080930,000000,62.4353,64.0438,60.3219,63.3875,3296178.7719389,0
+BXP.US,D,20081001,000000,62.2664,62.5408,59.4498,60.4382,2294699.9719785,0
+BXP.US,D,20081002,000000,58.5709,59.1169,54.5151,54.8266,3893580.0972988,0
+BXP.US,D,20081003,000000,55.4965,57.6676,53.5394,54.9486,5629124.511417,0
+BXP.US,D,20081006,000000,52.7953,55.2876,50.678,55.0502,5606999.9016779,0
+BXP.US,D,20081007,000000,55.2876,55.7612,50.7249,51.4027,5506714.7092291,0
+BXP.US,D,20081008,000000,50.0832,54.0805,49.6632,50.7678,4989877.1904905,0
+BXP.US,D,20081009,000000,51.0979,52.2688,44.8925,45.041,4876389.1138849,0
+BXP.US,D,20081010,000000,43.9911,53.7777,43.3163,51.556,11284546.251849,0
+BXP.US,D,20081013,000000,53.0141,57.0933,51.3059,56.5063,5710976.4542465,0
+BXP.US,D,20081014,000000,59.2175,59.2175,48.7267,52.0911,6053498.8349207,0
+BXP.US,D,20081015,000000,51.4348,51.4554,43.3739,43.9179,6056023.9095548,0
+BXP.US,D,20081016,000000,45.5801,46.4317,42.6396,46.0205,7484682.6715011,0
+BXP.US,D,20081017,000000,45.1534,48.9191,43.1181,46.4015,3269255.9060218,0
+BXP.US,D,20081020,000000,46.7657,47.1739,43.4989,47.1739,2893807.207452,0
+BXP.US,D,20081021,000000,46.1241,49.552,45.4248,47.2071,4045812.6078059,0
+BXP.US,D,20081022,000000,45.5967,47.34,42.3398,43.8681,4982432.0089561,0
+BXP.US,D,20081023,000000,44.0263,45.3301,40.0526,43.7051,5971153.3454677,0
+BXP.US,D,20081024,000000,40.6073,43.1728,40.2606,41.448,4352588.6967232,0
+BXP.US,D,20081027,000000,40.6141,44.3965,39.0046,39.5945,4974900.8151471,0
+BXP.US,D,20081028,000000,40.0857,49.0686,39.0368,49.0686,6800842.0819977,0
+BXP.US,D,20081029,000000,47.6115,48.0167,41.4881,43.8837,7397583.9799187,0
+BXP.US,D,20081030,000000,45.0566,45.7921,43.3163,45.1221,4389133.6738874,0
+BXP.US,D,20081031,000000,45.3985,47.9718,44.331,47.9718,3737570.2143973,0
+BXP.US,D,20081103,000000,47.6602,48.6066,44.3925,44.9991,3016389.0341892,0
+BXP.US,D,20081104,000000,45.1075,49.4436,44.0927,48.9845,4391338.2504029,0
+BXP.US,D,20081105,000000,48.2931,48.5997,42.8642,43.6484,4464730.2716484,0
+BXP.US,D,20081106,000000,43.9824,43.9824,41.2029,41.4676,4142691.0998057,0
+BXP.US,D,20081107,000000,42.1112,44.1592,40.1531,43.4502,3205037.5034487,0
+BXP.US,D,20081110,000000,43.6787,43.6787,39.2546,39.4666,3593844.7274341,0
+BXP.US,D,20081111,000000,38.9167,39.8015,37.4548,39.49,4044479.4175491,0
+BXP.US,D,20081112,000000,38.6882,38.821,36.2428,36.5543,6206925.2777162,0
+BXP.US,D,20081113,000000,35.8775,40.2488,34.6109,38.6208,6909406.979836,0
+BXP.US,D,20081114,000000,38.3796,38.657,34.9967,35.4615,3973530.5544854,0
+BXP.US,D,20081117,000000,34.6909,35.6949,33.3042,33.433,4467737.6293938,0
+BXP.US,D,20081118,000000,33.5424,34.1636,31.5268,33.561,5319699.4492322,0
+BXP.US,D,20081119,000000,33.5688,33.5688,28.7903,29.5091,7204903.1733079,0
+BXP.US,D,20081120,000000,28.5598,32.8374,28.3244,29.2913,11892860.896531,0
+BXP.US,D,20081121,000000,29.4681,30.7464,25.3947,29.5414,13376925.898723,0
+BXP.US,D,20081124,000000,30.4554,36.1558,29.4749,35.1803,9639496.9902055,0
+BXP.US,D,20081125,000000,36.5797,36.7701,32.8871,35.4478,8181083.1010129,0
+BXP.US,D,20081126,000000,34.6831,37.5544,33.7232,37.1813,6204727.8688903,0
+BXP.US,D,20081128,000000,37.6628,37.6628,35.8374,36.1412,2873308.6392858,0
+BXP.US,D,20081201,000000,34.522,35.652,28.8176,30.1097,7228368.1409934,0
+BXP.US,D,20081202,000000,30.7875,33.4624,30.3665,33.1216,8412502.1977914,0
+BXP.US,D,20081203,000000,31.9769,35.2564,31.059,35.0171,7530446.3213864,0
+BXP.US,D,20081204,000000,34.0025,37.2096,33.2114,34.4039,7629040.9630562,0
+BXP.US,D,20081205,000000,34.2652,37.8396,32.9731,37.6765,7026429.7513469,0
+BXP.US,D,20081208,000000,38.4929,41.2498,36.8863,41.2498,7049777.9880883,0
+BXP.US,D,20081209,000000,40.1404,41.4939,37.7927,38.2126,6772950.5540353,0
+BXP.US,D,20081210,000000,38.4079,40.9314,38.2126,40.6736,4872655.7715834,0
+BXP.US,D,20081211,000000,39.6023,40.0456,34.0767,34.5991,8369973.2238058,0
+BXP.US,D,20081212,000000,33.0005,37.9128,32.6567,37.9001,7545976.6567366,0
+BXP.US,D,20081215,000000,37.2789,37.7253,34.2534,35.5318,4714139.2452495,0
+BXP.US,D,20081216,000000,37.2174,41.3915,35.6001,41.3915,7816732.0337826,0
+BXP.US,D,20081217,000000,40.2606,43.244,38.8015,40.953,5325370.1156243,0
+BXP.US,D,20081218,000000,41.285,41.7596,37.651,38.0554,7636962.2839681,0
+BXP.US,D,20081219,000000,37.6032,38.8884,36.7945,38.4382,5878141.3100041,0
+BXP.US,D,20081222,000000,38.3679,38.5574,34.8911,36.3082,3725828.5149537,0
+BXP.US,D,20081223,000000,36.7887,37.4479,35.567,36.0933,2866591.4902188,0
+BXP.US,D,20081224,000000,36.2008,36.5875,35.4781,36.1011,866847.06312892,0
+BXP.US,D,20081226,000000,36.6676,37.151,35.3765,36.4332,1033140.5326279,0
+BXP.US,D,20081229,000000,35.7701,35.7701,33.1626,34.1148,2843836.1237991,0
+BXP.US,D,20081230,000000,34.7671,36.1207,33.9878,35.8063,3012766.2790979,0
+BXP.US,D,20081231,000000,35.7272,37.5494,35.7017,37.2243,3763118.9318315,0
+BXP.US,D,20090102,000000,37.4254,38.4314,36.7516,37.3112,4123629.1414171,0
+BXP.US,D,20090105,000000,37.2243,37.2243,35.3258,35.6001,4700682.4200914,0
+BXP.US,D,20090106,000000,35.938,37.947,35.0171,37.5963,5072763.3285269,0
+BXP.US,D,20090107,000000,36.8141,37.6628,35.7819,36.1129,3386779.3918458,0
+BXP.US,D,20090108,000000,35.7819,37.2839,34.8199,37.0211,3584573.832975,0
+BXP.US,D,20090109,000000,36.9947,37.5494,35.1871,35.4049,4291692.00628,0
+BXP.US,D,20090112,000000,34.3618,34.8267,32.3843,32.8931,3878688.7102745,0
+BXP.US,D,20090113,000000,33.2378,34.7261,32.7153,33.7486,5437833.2126238,0
+BXP.US,D,20090114,000000,32.7436,32.8871,30.7191,31.4232,6706066.794904,0
+BXP.US,D,20090115,000000,31.3011,31.6801,28.9388,31.3442,8648087.7701114,0
+BXP.US,D,20090116,000000,32.142,32.7075,30.2943,32.5229,5769390.0522374,0
+BXP.US,D,20090120,000000,31.223,31.8158,27.5374,27.72,8221595.9063226,0
+BXP.US,D,20090121,000000,28.2571,29.6526,27.4025,29.2034,10477267.808685,0
+BXP.US,D,20090122,000000,28.3157,29.6839,27.5374,27.9787,7077178.0173385,0
+BXP.US,D,20090123,000000,27.0392,29.8118,26.7336,29.3597,6048880.7949372,0
+BXP.US,D,20090126,000000,29.6839,30.6723,28.6418,29.5745,4752617.4506818,0
+BXP.US,D,20090127,000000,30.1029,30.6605,29.1019,29.6781,3832887.1740302,0
+BXP.US,D,20090128,000000,31.2923,32.3041,30.3959,32.0082,6786645.9608599,0
+BXP.US,D,20090129,000000,31.8012,32.9399,29.6781,29.9534,7725187.326766,0
+BXP.US,D,20090130,000000,30.3743,31.3382,28.5891,29.305,6918478.2029433,0
+BXP.US,D,20090202,000000,28.552,29.7972,28.0188,29.6438,5520078.354423,0
+BXP.US,D,20090203,000000,29.7103,29.9252,28.4759,28.9046,4392270.0500448,0
+BXP.US,D,20090204,000000,29.0833,29.8695,28.4026,28.6956,4044472.2498595,0
+BXP.US,D,20090205,000000,28.4388,29.9964,27.0754,28.9944,6037686.9117666,0
+BXP.US,D,20090206,000000,29.4338,31.9711,29.3324,31.7621,6834797.475322,0
+BXP.US,D,20090209,000000,30.6273,32.4184,30.5511,32.2905,5055732.8981487,0
+BXP.US,D,20090210,000000,31.642,31.642,28.8176,29.1897,6977013.6516564,0
+BXP.US,D,20090211,000000,29.6282,30.0697,28.0246,29.931,6725761.5578846,0
+BXP.US,D,20090212,000000,29.0696,29.9895,27.4025,29.6976,7039265.0354252,0
+BXP.US,D,20090213,000000,29.096,29.5911,27.8479,27.8997,6189789.3799061,0
+BXP.US,D,20090217,000000,26.8751,27.1194,24.8595,25.3439,8831290.8432218,0
+BXP.US,D,20090218,000000,25.8723,26.5568,24.6505,26.0705,5968117.3169642,0
+BXP.US,D,20090219,000000,26.9142,27.1555,24.7032,24.9601,5398219.4403752,0
+BXP.US,D,20090220,000000,24.2286,26.6232,24.1954,26.3117,8176747.6727889,0
+BXP.US,D,20090223,000000,26.8078,26.8078,23.9854,24.1817,6430574.5990191,0
+BXP.US,D,20090224,000000,24.2491,27.343,24.0332,27.0901,11218213.380857,0
+BXP.US,D,20090225,000000,26.7336,28.5891,25.419,27.0705,8876786.2167266,0
+BXP.US,D,20090226,000000,27.8479,27.9729,25.1222,25.2228,6149321.6286449,0
+BXP.US,D,20090227,000000,24.3038,26.3595,24.3038,25.1007,9337369.6599413,0
+BXP.US,D,20090302,000000,23.9932,24.7032,22.6387,22.9072,9467264.5779339,0
+BXP.US,D,20090303,000000,23.3761,23.6983,21.7725,22.7344,7802332.1454703,0
+BXP.US,D,20090304,000000,23.4112,23.9044,22.1709,23.0381,6328779.0719859,0
+BXP.US,D,20090305,000000,22.1045,22.6142,21.0585,21.3114,7695446.5348988,0
+BXP.US,D,20090306,000000,21.6182,22.2461,19.8329,21.4735,9289774.1533974,0
+BXP.US,D,20090309,000000,21.1366,22.1377,20.8466,21.9961,7118605.2150441,0
+BXP.US,D,20090310,000000,22.3653,25.4894,22.1582,25.4894,11294224.680657,0
+BXP.US,D,20090311,000000,25.6515,25.6574,24.1759,24.8058,8103229.7049984,0
+BXP.US,D,20090312,000000,25.1222,26.7609,24.4405,26.4631,9545031.9616738,0
+BXP.US,D,20090313,000000,26.6066,26.7755,24.3839,25.4747,6603355.8515193,0
+BXP.US,D,20090316,000000,26.5304,26.6027,23.5938,23.6856,7593246.5453838,0
+BXP.US,D,20090317,000000,23.5743,26.0548,23.2833,25.9631,8512466.8921215,0
+BXP.US,D,20090318,000000,25.3947,28.1438,24.8448,27.9172,9253229.1762331,0
+BXP.US,D,20090319,000000,28.6038,28.9681,26.3967,26.6789,7136130.2160015,0
+BXP.US,D,20090320,000000,26.6369,26.6369,23.5743,23.6202,9277514.3323947,0
+BXP.US,D,20090323,000000,24.839,27.4983,24.3096,27.2629,11328068.462816,0
+BXP.US,D,20090324,000000,26.3664,27.3264,24.5939,25.0538,7946480.5261172,0
+BXP.US,D,20090325,000000,25.1564,25.9406,22.836,24.8937,8912417.8254508,0
+BXP.US,D,20090326,000000,25.8723,26.0441,23.5538,25.419,8404186.653954,0
+BXP.US,D,20090327,000000,23.6983,24.169,23.2627,23.3761,6406952.966119,0
+BXP.US,D,20090330,000000,22.5977,22.7871,21.4472,21.6025,7583481.0803454,0
+BXP.US,D,20090331,000000,22.0635,23.8233,21.7558,23.7071,10025192.412969,0
+BXP.US,D,20090401,000000,23.4697,24.1075,22.8711,23.5118,6259633.3948228,0
+BXP.US,D,20090402,000000,24.3643,25.5011,24.0274,25.1085,9603197.7623972,0
+BXP.US,D,20090403,000000,24.918,28.2835,24.4649,28.216,10365034.07775,0
+BXP.US,D,20090406,000000,27.6955,28.0686,26.2462,27.1945,8341285.0583473,0
+BXP.US,D,20090407,000000,26.3742,26.6721,24.7228,24.752,7461476.7645951,0
+BXP.US,D,20090408,000000,25.1983,25.4747,24.5421,25.2647,6685037.8177108,0
+BXP.US,D,20090409,000000,26.7278,30.0775,25.9093,29.8334,11399910.215206,0
+BXP.US,D,20090413,000000,29.1097,30.3891,28.51,29.6234,8306735.7707457,0
+BXP.US,D,20090414,000000,28.9759,29.4338,26.4094,26.6027,9144289.5106268,0
+BXP.US,D,20090415,000000,26.6428,29.2454,26.2687,29.014,9270605.7036212,0
+BXP.US,D,20090416,000000,28.8919,31.8286,27.7766,30.3743,8426767.9479133,0
+BXP.US,D,20090417,000000,30.4817,32.8432,29.9534,31.9262,10476064.660795,0
+BXP.US,D,20090420,000000,30.5873,31.5199,28.0041,28.1145,8021870.2848367,0
+BXP.US,D,20090421,000000,27.3889,31.3754,27.2131,31.0453,10360721.176551,0
+BXP.US,D,20090422,000000,29.9154,31.6498,29.3167,29.7542,9684714.8717291,0
+BXP.US,D,20090423,000000,30.0414,31.35,28.9944,31.1713,6762336.2297628,0
+BXP.US,D,20090424,000000,31.0521,34.6109,30.6195,33.728,9378074.9689134,0
+BXP.US,D,20090427,000000,32.8715,33.3042,29.9212,30.9965,7466254.5416601,0
+BXP.US,D,20090428,000000,30.2435,32.7026,30.0833,31.6127,5205481.2922478,0
+BXP.US,D,20090429,000000,31.9839,33.4106,31.6693,32.8178,6071639.233224,0
+BXP.US,D,20090430,000000,33.2632,34.7261,32.9252,33.4487,8117490.3353421,0
+BXP.US,D,20090501,000000,32.933,33.2036,31.1537,31.4916,5704254.1854014,0
+BXP.US,D,20090504,000000,32.2905,34.0572,31.5843,34.0356,8332928.5562841,0
+BXP.US,D,20090505,000000,33.8687,33.9878,32.5737,32.8647,5706234.5156293,0
+BXP.US,D,20090506,000000,33.2554,35.026,33.1489,34.6978,5737192.7907649,0
+BXP.US,D,20090507,000000,34.6978,35.1382,32.2084,33.0083,7619941.0691908,0
+BXP.US,D,20090508,000000,33.142,35.6861,32.5229,35.4781,6715712.4571311,0
+BXP.US,D,20090511,000000,34.563,34.856,33.6782,33.8735,5464644.4673751,0
+BXP.US,D,20090512,000000,34.1236,34.3961,32.1615,33.6352,3984703.9585432,0
+BXP.US,D,20090513,000000,32.9536,33.1909,30.5511,30.8197,6601968.3916129,0
+BXP.US,D,20090514,000000,30.726,32.2827,30.1917,31.8432,6233835.8561655,0
+BXP.US,D,20090515,000000,31.1791,31.6557,29.9964,30.4358,5648145.5115797,0
+BXP.US,D,20090518,000000,30.8138,33.0083,30.5043,32.9399,7910088.1183448,0
+BXP.US,D,20090519,000000,32.6684,33.2172,31.727,31.9643,4372159.5610701,0
+BXP.US,D,20090520,000000,33.0552,33.4624,31.4769,31.6332,5441000.3074506,0
+BXP.US,D,20090521,000000,30.8959,32.2777,30.6654,31.5336,5193225.5670677,0
+BXP.US,D,20090522,000000,31.6332,32.2827,30.6605,30.7123,3707778.2247476,0
+BXP.US,D,20090526,000000,30.5814,32.7983,30.0238,32.5853,5900093.8951939,0
+BXP.US,D,20090527,000000,31.8851,32.4448,30.7943,30.9827,6096417.9360091,0
+BXP.US,D,20090528,000000,31.3314,32.059,30.4739,31.937,4986326.1122947,0
+BXP.US,D,20090529,000000,32.0815,32.7436,31.3246,32.7026,4884940.1675217,0
+BXP.US,D,20090601,000000,33.4057,34.7877,32.7847,33.7554,5964839.634927,0
+BXP.US,D,20090602,000000,33.2847,34.0025,32.7847,33.3394,5240637.7855501,0
+BXP.US,D,20090603,000000,33.0414,34.1997,33.0414,34.0503,4715855.3949196,0
+BXP.US,D,20090604,000000,34.104,35.9987,34.0434,35.8775,7069590.5059687,0
+BXP.US,D,20090605,000000,34.271,34.6646,33.7075,34.0572,22930868.322467,0
+BXP.US,D,20090608,000000,33.7232,34.5161,33.4106,34.1304,5708686.8894121,0
+BXP.US,D,20090609,000000,34.8687,35.2632,33.8482,34.4302,5038083.9985577,0
+BXP.US,D,20090610,000000,34.9332,34.9536,32.9468,33.6558,4696198.518298,0
+BXP.US,D,20090611,000000,33.6782,34.0025,32.9731,33.0893,4414698.7746121,0
+BXP.US,D,20090612,000000,33.0737,34.4703,32.9731,34.4703,5167754.6702628,0
+BXP.US,D,20090615,000000,34.0981,34.0981,32.6899,32.852,5698873.2984583,0
+BXP.US,D,20090616,000000,33.2378,33.4106,31.5336,32.059,4191847.1147609,0
+BXP.US,D,20090617,000000,31.937,32.5795,31.1879,31.3382,4033378.7143426,0
+BXP.US,D,20090618,000000,31.1586,31.937,31.1586,31.4769,3729849.5887929,0
+BXP.US,D,20090619,000000,32.2905,32.2905,31.2641,32.0268,5548820.7895311,0
+BXP.US,D,20090622,000000,31.5843,31.7192,29.805,29.9613,5437083.6770877,0
+BXP.US,D,20090623,000000,30.0414,31.1224,29.7913,30.5873,4829239.0280489,0
+BXP.US,D,20090624,000000,30.8275,31.9839,30.8197,31.642,3951725.4189093,0
+BXP.US,D,20090625,000000,31.3011,32.0082,31.2416,31.9769,3837002.4517893,0
+BXP.US,D,20090626,000000,31.6557,31.9839,31.1537,31.7514,2875562.3656724,0
+BXP.US,D,20090629,000000,31.8286,32.0082,31.2162,31.5043,3291109.1675135,0
+BXP.US,D,20090630,000000,31.557,32.5737,31.4701,32.2827,4445142.0000554,0
+BXP.US,D,20090701,000000,32.4985,32.9399,32.2827,32.5336,2257699.3345497,0
+BXP.US,D,20090702,000000,32.059,32.1801,30.3959,30.3959,4084212.9926089,0
+BXP.US,D,20090706,000000,30.3216,31.6859,30.1175,31.6557,4119985.9072127,0
+BXP.US,D,20090707,000000,31.5843,31.6557,29.8724,29.9534,4314044.9581292,0
+BXP.US,D,20090708,000000,30.0414,30.4867,28.927,29.7396,4834216.4764657,0
+BXP.US,D,20090709,000000,30.3617,30.6322,29.4885,29.5745,3142230.1117617,0
+BXP.US,D,20090710,000000,29.4749,29.7913,28.846,29.5218,2191992.1004607,0
+BXP.US,D,20090713,000000,29.8412,31.2289,29.3792,31.2289,4091363.2749159,0
+BXP.US,D,20090714,000000,31.1459,31.4857,30.2718,31.223,2959754.0471632,0
+BXP.US,D,20090715,000000,31.3011,32.7026,31.3011,32.3432,4837705.0933667,0
+BXP.US,D,20090716,000000,32.1801,32.9252,31.6752,32.6294,2878881.0059354,0
+BXP.US,D,20090717,000000,32.393,32.5229,31.6859,32.2905,4740006.412891,0
+BXP.US,D,20090720,000000,32.4917,33.8394,32.4917,33.7798,4283591.4931293,0
+BXP.US,D,20090721,000000,33.8188,33.8394,32.8374,33.7075,3726998.8962621,0
+BXP.US,D,20090722,000000,33.1851,34.563,32.4663,34.4067,4674774.2942238,0
+BXP.US,D,20090723,000000,34.2769,36.2086,34.0356,35.938,4773792.853533,0
+BXP.US,D,20090724,000000,35.646,36.1207,34.9693,36.028,3053564.7680342,0
+BXP.US,D,20090727,000000,35.9693,36.1939,35.4693,36.1129,4029076.0526994,0
+BXP.US,D,20090728,000000,35.7418,36.1861,35.6734,36.0055,3796194.7472522,0
+BXP.US,D,20090729,000000,35.733,35.9293,35.0376,35.4546,3225721.4075876,0
+BXP.US,D,20090730,000000,35.9293,36.8102,35.6197,36.2282,5129507.8788075,0
+BXP.US,D,20090731,000000,35.8296,36.2428,35.0123,35.8013,4865564.878704,0
+BXP.US,D,20090803,000000,36.1558,36.7018,35.8824,36.5133,3610166.5805022,0
+BXP.US,D,20090804,000000,36.3649,39.1462,36.0845,38.6452,5332501.9667296,0
+BXP.US,D,20090805,000000,38.3396,40.8993,38.0153,40.8025,5461643.2533636,0
+BXP.US,D,20090806,000000,41.0203,41.8192,39.7019,39.7664,5215319.4581373,0
+BXP.US,D,20090807,000000,40.2771,42.6229,39.738,42.1112,4817550.5742991,0
+BXP.US,D,20090810,000000,41.9628,42.3632,41.1092,41.6307,3741329.1555901,0
+BXP.US,D,20090811,000000,41.3396,41.4119,39.9294,40.4715,3558578.6708772,0
+BXP.US,D,20090812,000000,40.5067,41.6229,40.0193,40.3699,4054344.2062855,0
+BXP.US,D,20090813,000000,40.6366,40.8719,39.6512,40.1141,2721853.3111174,0
+BXP.US,D,20090814,000000,39.3669,39.614,38.4871,39.614,2892044.9797776,0
+BXP.US,D,20090817,000000,38.5163,38.5163,36.9606,37.1939,4076795.457877,0
+BXP.US,D,20090818,000000,37.3571,38.1716,37.0534,37.6901,2599860.2588792,0
+BXP.US,D,20090819,000000,37.2096,37.778,36.859,37.4743,2377843.1228832,0
+BXP.US,D,20090820,000000,37.6452,39.45,37.2985,39.3669,3007189.8166255,0
+BXP.US,D,20090821,000000,39.5193,41.162,39.4167,40.2009,3095337.038794,0
+BXP.US,D,20090824,000000,40.1277,41.0819,39.8913,40.1531,2739635.324943,0
+BXP.US,D,20090825,000000,40.3543,41.2586,40.1531,40.3103,2982957.9061578,0
+BXP.US,D,20090826,000000,40.4246,40.7293,39.951,40.4539,2409371.7413159,0
+BXP.US,D,20090827,000000,40.3777,41.1698,39.5506,41.1551,2580707.1684376,0
+BXP.US,D,20090828,000000,41.3544,41.5887,40.5301,41.3651,1929129.3735684,0
+BXP.US,D,20090831,000000,40.9041,41.285,40.4608,41.0008,3420935.4804776,0
+BXP.US,D,20090901,000000,40.8915,41.3396,38.657,38.6961,4783336.1201951,0
+BXP.US,D,20090902,000000,38.5085,38.7585,37.9362,38.0153,2757293.4401348,0
+BXP.US,D,20090903,000000,38.4314,38.9343,37.8005,38.8815,3542167.7336675,0
+BXP.US,D,20090904,000000,38.9167,39.4666,38.2731,39.3552,2048984.4064085,0
+BXP.US,D,20090908,000000,39.864,41.2372,39.7019,41.2137,3553141.4663734,0
+BXP.US,D,20090909,000000,41.2029,42.1718,40.7918,42.1033,2981522.320336,0
+BXP.US,D,20090910,000000,41.9628,43.1181,41.5272,42.9843,2875757.9412016,0
+BXP.US,D,20090911,000000,43.0741,43.7685,42.6396,42.871,3490717.0340997,0
+BXP.US,D,20090914,000000,42.5692,44.538,42.2674,44.4404,2620165.2994275,0
+BXP.US,D,20090915,000000,44.5146,45.8594,43.4696,44.9043,4608135.260493,0
+BXP.US,D,20090916,000000,45.0049,47.3956,45.0049,47.2931,4788236.7719382,0
+BXP.US,D,20090917,000000,47.34,48.8839,46.6114,47.3009,3800355.0790599,0
+BXP.US,D,20090918,000000,47.7706,48.3498,46.585,47.7462,3393367.5225008,0
+BXP.US,D,20090921,000000,46.2784,47.2335,45.627,46.1309,2637559.2340616,0
+BXP.US,D,20090922,000000,46.4933,47.8624,46.4933,47.7199,3261315.1299527,0
+BXP.US,D,20090923,000000,47.6408,47.8273,45.5157,45.5157,3541024.9991616,0
+BXP.US,D,20090924,000000,45.8672,46.0566,43.5322,43.6123,4321202.4081258,0
+BXP.US,D,20090925,000000,43.2734,44.7881,42.871,44.3965,3520055.4113962,0
+BXP.US,D,20090928,000000,43.8154,45.6836,43.4355,45.541,3680750.9153543,0
+BXP.US,D,20090929,000000,45.7178,46.1963,44.3154,44.4452,3168488.4304616,0
+BXP.US,D,20090930,000000,44.7187,45.4941,43.579,44.3642,3484331.6466635,0
+BXP.US,D,20091001,000000,44.1532,44.3447,41.8319,41.8807,4543440.7185424,0
+BXP.US,D,20091002,000000,41.3846,43.289,40.953,41.6903,3762649.9601436,0
+BXP.US,D,20091005,000000,42.0624,43.4502,41.8866,43.1591,2754134.5369533,0
+BXP.US,D,20091006,000000,43.7255,44.0927,42.1971,42.9081,1985755.1449936,0
+BXP.US,D,20091007,000000,42.8202,43.2138,41.9979,42.6464,1692221.8745036,0
+BXP.US,D,20091008,000000,42.9081,44.1191,42.9081,43.7051,2337743.9956561,0
+BXP.US,D,20091009,000000,43.7216,44.4707,43.2343,44.4452,1939232.7439713,0
+BXP.US,D,20091012,000000,44.667,44.9795,44.037,44.3154,1600727.3413138,0
+BXP.US,D,20091013,000000,43.9179,44.2626,43.3163,43.5576,1756738.2481711,0
+BXP.US,D,20091014,000000,44.2822,45.5157,44.166,45.249,2657554.0160478,0
+BXP.US,D,20091015,000000,44.9179,45.1221,44.3564,44.8847,1821001.7047929,0
+BXP.US,D,20091016,000000,43.8759,44.4248,42.6747,42.7294,3082731.1207814,0
+BXP.US,D,20091019,000000,42.9843,43.3339,42.6796,43.2392,2705959.4715112,0
+BXP.US,D,20091020,000000,42.8329,43.2518,42.164,42.3045,3318632.0714418,0
+BXP.US,D,20091021,000000,42.2323,43.0126,41.5223,41.5887,2817967.9322019,0
+BXP.US,D,20091022,000000,41.785,42.9628,40.9462,42.7958,2404024.6449093,0
+BXP.US,D,20091023,000000,42.8847,42.8945,42.1795,42.4071,3382731.6951596,0
+BXP.US,D,20091026,000000,43.2734,43.8759,42.1112,42.1903,2832771.2590403,0
+BXP.US,D,20091027,000000,42.2586,42.4286,41.0594,41.2225,3111024.0393588,0
+BXP.US,D,20091028,000000,40.4949,41.4745,38.7077,38.7448,4951881.2681694,0
+BXP.US,D,20091029,000000,39.4167,41.4939,39.4167,41.3466,3986003.3582636,0
+BXP.US,D,20091030,000000,40.9676,41.4207,39.8718,41.1278,6032301.9290009,0
+BXP.US,D,20091102,000000,41.245,42.2586,39.9851,41.2772,3417160.1559945,0
+BXP.US,D,20091103,000000,40.7293,41.8602,40.6815,41.7596,2552108.0871208,0
+BXP.US,D,20091104,000000,42.2518,42.8017,40.7019,40.8025,3151491.79062,0
+BXP.US,D,20091105,000000,41.1434,42.2323,40.9676,42.0624,2110184.1877241,0
+BXP.US,D,20091106,000000,41.5692,42.0223,40.5672,40.6492,2461335.4426646,0
+BXP.US,D,20091109,000000,41.0203,42.9843,40.8582,42.9208,3539807.5158932,0
+BXP.US,D,20091110,000000,42.6396,43.3817,42.3788,43.0468,2260912.5073808,0
+BXP.US,D,20091111,000000,43.4433,44.3154,43.3163,43.9775,2372957.8304749,0
+BXP.US,D,20091112,000000,43.9179,44.1953,43.5195,43.6484,2555966.3520116,0
+BXP.US,D,20091113,000000,43.7822,44.5674,43.7051,44.4707,1878785.5700587,0
+BXP.US,D,20091116,000000,44.7881,45.8272,44.6524,45.6709,3172283.2101023,0
+BXP.US,D,20091117,000000,45.3926,45.6055,44.6133,44.6211,3447731.3758941,0
+BXP.US,D,20091118,000000,44.7558,45.6709,44.4404,45.5538,1921096.4414906,0
+BXP.US,D,20091119,000000,45.2246,45.2246,44.2881,44.7256,3131139.6481117,0
+BXP.US,D,20091120,000000,44.372,44.5312,44.1191,44.331,2810398.8520339,0
+BXP.US,D,20091123,000000,44.6035,45.5009,44.6035,45.1426,2765499.4207176,0
+BXP.US,D,20091124,000000,45.2568,45.2568,44.4452,44.5899,3409276.7214417,0
+BXP.US,D,20091125,000000,44.6396,45.1826,44.4999,44.6524,2392210.2446145,0
+BXP.US,D,20091127,000000,43.3085,44.081,42.8398,43.1728,1349761.9551241,0
+BXP.US,D,20091130,000000,43.3564,45.4834,43.1532,45.3301,4071406.3792888,0
+BXP.US,D,20091201,000000,45.6474,46.4991,45.3536,46.0011,3052549.004029,0
+BXP.US,D,20091202,000000,45.8926,46.9025,45.6631,46.6251,3208309.0417518,0
+BXP.US,D,20091203,000000,46.9278,47.7199,46.3839,46.5206,3192914.892503,0
+BXP.US,D,20091204,000000,47.1945,48.3498,46.5039,47.3634,3623095.0445447,0
+BXP.US,D,20091207,000000,47.0518,47.3135,45.4307,45.7696,2953052.257431,0
+BXP.US,D,20091208,000000,45.5596,46.7921,45.3614,45.5967,2873032.1712602,0
+BXP.US,D,20091209,000000,45.7696,46.2862,45.4248,45.6474,1965411.1941305,0
+BXP.US,D,20091210,000000,45.8272,46.294,45.0811,45.3095,1813395.7622214,0
+BXP.US,D,20091211,000000,45.7305,45.9502,45.2432,45.8838,1990650.6769584,0
+BXP.US,D,20091214,000000,46.2169,47.0362,45.6055,46.9239,1797159.921428,0
+BXP.US,D,20091215,000000,46.6866,46.9708,46.2666,46.4552,1632222.1692102,0
+BXP.US,D,20091216,000000,46.8887,47.2335,46.4552,46.8604,2046983.5970674,0
+BXP.US,D,20091217,000000,46.5626,47.0518,46.2472,46.7989,2081221.6021514,0
+BXP.US,D,20091218,000000,46.2784,46.6045,45.5215,46.0332,6258891.0269762,0
+BXP.US,D,20091221,000000,46.1758,46.9083,46.1104,46.6642,1667933.646475,0
+BXP.US,D,20091222,000000,46.5488,47.3702,46.5488,47.1221,1926110.7523109,0
+BXP.US,D,20091223,000000,47.2003,48.252,47.1173,47.3135,1911763.0857369,0
+BXP.US,D,20091224,000000,47.6065,48.0392,47.4366,47.9161,790896.17671293,0
+BXP.US,D,20091228,000000,48.0568,48.548,47.4015,47.6017,2805971.2678013,0
+BXP.US,D,20091229,000000,47.3135,47.7335,46.7657,46.8478,1491840.9214014,0
+BXP.US,D,20091230,000000,46.6114,46.9708,46.3468,46.9083,1423963.9252891,0
+BXP.US,D,20091231,000000,46.9356,47.2931,45.3926,45.3926,2452495.6335343,0
+BXP.US,D,20100104,000000,45.7452,46.2472,45.0264,45.4121,2233206.315391,0
+BXP.US,D,20100105,000000,45.5098,46.1563,44.9726,46.1035,3211745.4369146,0
+BXP.US,D,20100106,000000,46.1758,46.6564,46.0391,46.3175,2681556.5604498,0
+BXP.US,D,20100107,000000,46.1963,46.963,45.8272,46.5206,1963725.7631299,0
+BXP.US,D,20100108,000000,46.1963,46.4552,45.4053,45.9199,1509816.4628449,0
+BXP.US,D,20100111,000000,46.1163,46.5099,45.8135,46.1387,1439663.2133217,0
+BXP.US,D,20100112,000000,45.8272,46.0831,45.1534,45.6787,2056257.5633935,0
+BXP.US,D,20100113,000000,45.7578,46.5206,45.5469,46.4258,2045164.0278767,0
+BXP.US,D,20100114,000000,46.3106,46.5488,45.8838,46.2334,1428879.9363669,0
+BXP.US,D,20100115,000000,46.1514,46.3253,45.7578,46.0831,2100879.5027286,0
+BXP.US,D,20100119,000000,46.1963,47.1173,45.9131,47.0606,2543775.1360375,0
+BXP.US,D,20100120,000000,46.7101,46.8292,46.2472,46.7482,2351186.4854351,0
+BXP.US,D,20100121,000000,46.6182,46.9025,44.3847,44.5596,3839384.1726322,0
+BXP.US,D,20100122,000000,44.3447,45.0205,43.2734,43.5039,3382574.0059894,0
+BXP.US,D,20100125,000000,44.1592,44.3789,43.04,44.0596,2305931.7415081,0
+BXP.US,D,20100126,000000,43.8418,44.6269,43.4696,43.8017,2123098.3163875,0
+BXP.US,D,20100127,000000,43.4921,44.2881,42.8769,44.037,3510048.2928244,0
+BXP.US,D,20100128,000000,44.4999,44.6211,43.7822,44.2568,2128224.2383737,0
+BXP.US,D,20100129,000000,44.538,44.8388,43.4696,43.9053,2635359.7773244,0
+BXP.US,D,20100201,000000,44.4707,45.2666,44.0195,45.2568,2423697.9048212,0
+BXP.US,D,20100202,000000,45.8272,46.0284,45.0478,45.8838,3091128.5810707,0
+BXP.US,D,20100203,000000,45.7452,45.752,44.8037,45.0049,2762003.6361269,0
+BXP.US,D,20100204,000000,44.6464,44.749,42.8945,42.9354,3523241.9613804,0
+BXP.US,D,20100205,000000,43.0663,43.9628,42.2245,43.6728,2951211.1851715,0
+BXP.US,D,20100208,000000,43.7568,44.0859,42.4598,42.5692,2150747.1668608,0
+BXP.US,D,20100209,000000,43.0741,43.1874,42.1112,42.5097,2532150.167538,0
+BXP.US,D,20100210,000000,42.4472,42.8261,41.6229,42.2929,2316280.8612671,0
+BXP.US,D,20100211,000000,42.2323,42.66,41.8406,42.4472,1768564.9359337,0
+BXP.US,D,20100212,000000,42.0155,42.955,41.8114,42.9081,2002940.192675,0
+BXP.US,D,20100216,000000,43.3163,44.0927,43.0506,44.0136,2509304.6930209,0
+BXP.US,D,20100217,000000,44.1474,44.4512,43.9365,44.2568,1600827.6889676,0
+BXP.US,D,20100218,000000,44.0664,45.0869,43.7871,44.9043,1749831.6673088,0
+BXP.US,D,20100219,000000,44.6083,45.1885,44.249,45.0566,1912525.9326965,0
+BXP.US,D,20100222,000000,45.0332,45.6787,45.0332,45.3672,1937276.988679,0
+BXP.US,D,20100223,000000,45.1426,45.3467,44.4512,44.6338,2254463.6346943,0
+BXP.US,D,20100224,000000,44.6133,45.1612,44.4765,45.1474,2361047.1783489,0
+BXP.US,D,20100225,000000,44.6211,45.6787,44.4101,45.627,2039170.8154546,0
+BXP.US,D,20100226,000000,45.627,46.5284,45.5157,45.9746,2721873.7902304,0
+BXP.US,D,20100301,000000,46.1856,46.5206,45.9131,46.211,1863779.5000015,0
+BXP.US,D,20100302,000000,46.5099,46.6564,46.3009,46.4395,1733807.7853351,0
+BXP.US,D,20100303,000000,46.5488,46.6973,46.2334,46.4756,1337196.9953375,0
+BXP.US,D,20100304,000000,46.5099,46.9083,46.3604,46.8135,1561410.5162038,0
+BXP.US,D,20100305,000000,47.1446,48.2306,46.9278,48.1466,1954187.616246,0
+BXP.US,D,20100308,000000,48.1007,49.2443,48.1007,49.1232,1981931.6945948,0
+BXP.US,D,20100309,000000,48.8839,49.9201,48.6769,49.0617,2349441.6650068,0
+BXP.US,D,20100310,000000,49.2443,49.8781,48.9073,49.717,1787251.1025986,0
+BXP.US,D,20100311,000000,49.4269,49.9201,49.2384,49.8928,1683589.9283703,0
+BXP.US,D,20100312,000000,50.0207,50.468,49.7785,50.0832,1860825.3879499,0
+BXP.US,D,20100315,000000,49.9875,50.3069,49.3625,50.1252,1710379.6800529,0
+BXP.US,D,20100316,000000,50.1838,51.3899,50.1095,51.2288,1765121.3730812,0
+BXP.US,D,20100317,000000,51.4856,52.349,51.3411,52.2083,1999424.952927,0
+BXP.US,D,20100318,000000,52.1195,52.6087,51.8704,51.9368,2118543.7616544,0
+BXP.US,D,20100319,000000,52.0384,52.5179,51.3558,51.3626,2801432.0724029,0
+BXP.US,D,20100322,000000,50.7864,51.7884,50.7864,51.6125,1991699.2075444,0
+BXP.US,D,20100323,000000,51.6125,51.7532,50.9837,51.4554,1556245.683903,0
+BXP.US,D,20100324,000000,51.3772,52.0853,51.3059,51.5374,1545460.3590369,0
+BXP.US,D,20100325,000000,51.9505,52.9378,51.8558,51.929,2000059.8054303,0
+BXP.US,D,20100326,000000,52.2494,52.2494,51.2288,51.5628,1761639.9238697,0
+BXP.US,D,20100329,000000,51.1839,51.6057,51.0491,51.6057,1331957.4142741,0
+BXP.US,D,20100330,000000,51.5237,51.9652,51.3899,51.5989,1168915.0039653,0
+BXP.US,D,20100331,000000,51.2288,51.556,50.8821,51.0569,1475787.3447137,0
+BXP.US,D,20100401,000000,51.3343,51.4027,50.6712,51.0794,1281354.5499849,0
+BXP.US,D,20100405,000000,51.2708,52.6478,51.1107,52.6478,1435401.5099046,0
+BXP.US,D,20100406,000000,52.429,53.8803,52.0989,53.7455,1934038.2169566,0
+BXP.US,D,20100407,000000,53.7181,53.8167,52.1135,52.2747,1835089.2866317,0
+BXP.US,D,20100408,000000,52.0189,52.2083,51.8147,52.0784,1658266.4811793,0
+BXP.US,D,20100409,000000,52.2015,53.0814,52.0784,53.0257,1510422.64459,0
+BXP.US,D,20100412,000000,53.0199,53.1029,52.2894,52.4173,1819765.7903228,0
+BXP.US,D,20100413,000000,52.3694,54.3315,52.262,54.1225,1702223.8732971,0
+BXP.US,D,20100414,000000,54.6039,54.6264,53.8666,54.2299,1407179.244267,0
+BXP.US,D,20100415,000000,54.0355,54.3051,52.7572,52.8167,1817542.7826057,0
+BXP.US,D,20100416,000000,52.762,53.1215,51.1107,51.1594,2591306.1333754,0
+BXP.US,D,20100419,000000,50.8674,51.848,50.6712,51.5003,1362435.4542097,0
+BXP.US,D,20100420,000000,51.8626,52.1195,50.8948,52.1135,1640196.7358158,0
+BXP.US,D,20100421,000000,52.0658,53.0668,51.8362,52.7523,1646629.225212,0
+BXP.US,D,20100422,000000,52.2269,53.9867,51.8763,53.7181,1868307.4318877,0
+BXP.US,D,20100423,000000,53.8227,54.8237,53.4975,54.2163,2316383.2568322,0
+BXP.US,D,20100426,000000,54.2241,55.1528,53.9662,54.6089,1942771.5346992,0
+BXP.US,D,20100427,000000,54.1147,54.4193,52.8606,52.8744,3919813.8410632,0
+BXP.US,D,20100428,000000,53.433,53.7699,52.5658,53.3334,2407593.1303511,0
+BXP.US,D,20100429,000000,53.7904,56.4585,53.7455,56.438,3248710.2358956,0
+BXP.US,D,20100430,000000,56.1812,56.3774,53.2953,53.3714,2676719.3939572,0
+BXP.US,D,20100503,000000,54.059,55.728,53.7533,55.1664,2869930.609595,0
+BXP.US,D,20100504,000000,54.4975,55.2113,54.1225,54.9087,4028478.0625996,0
+BXP.US,D,20100505,000000,53.9203,55.4077,53.433,54.6332,3160005.9818534,0
+BXP.US,D,20100506,000000,54.1528,54.6644,49.9544,52.8089,5224166.4349571,0
+BXP.US,D,20100507,000000,53.0023,53.8461,51.0179,51.5003,4409057.8029338,0
+BXP.US,D,20100510,000000,54.2709,54.6644,53.2435,54.6381,3911858.7296149,0
+BXP.US,D,20100511,000000,53.9007,55.8217,53.6468,54.9281,2666676.4369376,0
+BXP.US,D,20100512,000000,54.934,55.3999,54.4125,55.3139,2658825.7689657,0
+BXP.US,D,20100513,000000,55.0688,55.7221,54.5824,54.6576,1881899.4191917,0
+BXP.US,D,20100514,000000,54.0023,54.3295,52.3636,52.9261,3017788.7815633,0
+BXP.US,D,20100517,000000,53.2728,54.0355,51.4612,53.0961,2406654.1630196,0
+BXP.US,D,20100518,000000,53.7699,54.1225,51.5774,51.8225,2567488.9249461,0
+BXP.US,D,20100519,000000,51.556,52.6947,50.2033,51.47,2762103.9837807,0
+BXP.US,D,20100520,000000,50.3274,50.8333,49.1808,49.2179,3810839.3609648,0
+BXP.US,D,20100521,000000,48.2618,51.1662,48.2618,51.0979,3959656.9793776,0
+BXP.US,D,20100524,000000,51.18,51.4027,49.8205,49.8313,1968408.3123194,0
+BXP.US,D,20100525,000000,48.5216,50.6868,48.0109,50.6458,3680635.2083657,0
+BXP.US,D,20100526,000000,51.2131,51.9231,49.757,49.9738,2614002.1103675,0
+BXP.US,D,20100527,000000,51.1311,52.9437,50.6907,52.8744,2708962.7334339,0
+BXP.US,D,20100528,000000,52.7239,52.9515,51.5628,51.8968,2589689.3074033,0
+BXP.US,D,20100601,000000,51.5374,52.6214,51.2131,51.3772,2533640.0230094,0
+BXP.US,D,20100602,000000,51.6458,51.7396,50.3791,51.556,4047743.7881627,0
+BXP.US,D,20100603,000000,51.7943,51.8089,50.7923,51.2063,2827543.9654449,0
+BXP.US,D,20100604,000000,49.8157,50.5959,48.4035,48.5997,4159733.8176517,0
+BXP.US,D,20100607,000000,48.9592,50.049,48.6222,48.8097,2952885.35266,0
+BXP.US,D,20100608,000000,48.9143,50.1165,47.9933,49.9474,2935397.2141061,0
+BXP.US,D,20100609,000000,50.3909,51.7396,50.2033,50.5012,3013120.5677529,0
+BXP.US,D,20100610,000000,51.3001,53.1087,50.9983,52.9183,3223509.6633827,0
+BXP.US,D,20100611,000000,52.2201,53.5336,52.2083,53.4818,2276802.2511643,0
+BXP.US,D,20100614,000000,54.0151,54.4975,53.0961,53.641,2737148.136668,0
+BXP.US,D,20100615,000000,53.9711,54.976,53.4945,54.8754,2446571.0261409,0
+BXP.US,D,20100616,000000,54.475,54.8999,54.059,54.4486,2045907.4196788,0
+BXP.US,D,20100617,000000,54.5502,54.6782,53.8334,54.1225,2415674.1883444,0
+BXP.US,D,20100618,000000,54.3129,54.4262,53.9115,54.2045,2384586.894797,0
+BXP.US,D,20100621,000000,54.8754,55.3638,53.6185,53.7328,1901036.1263429,0
+BXP.US,D,20100622,000000,53.9554,53.9867,51.6195,51.679,2597834.8746026,0
+BXP.US,D,20100623,000000,51.7757,52.4594,51.0413,51.7943,1992939.2178371,0
+BXP.US,D,20100624,000000,51.47,51.679,50.1633,50.2444,2446991.8719132,0
+BXP.US,D,20100625,000000,50.6125,52.1048,50.3342,51.9368,2469113.4097854,0
+BXP.US,D,20100628,000000,51.5774,51.7327,50.4143,50.5227,1835283.8382053,0
+BXP.US,D,20100629,000000,49.8157,50.0334,48.6066,48.9592,3337516.885503,0
+BXP.US,D,20100630,000000,48.7716,49.7336,48.1017,48.2843,2408689.7868527,0
+BXP.US,D,20100701,000000,48.4308,48.6837,47.2686,48.2238,2353132.001171,0
+BXP.US,D,20100702,000000,48.4582,48.63,47.0362,47.1739,1835057.5440066,0
+BXP.US,D,20100706,000000,48.2365,48.7843,46.3389,46.755,3553345.2335478,0
+BXP.US,D,20100707,000000,46.9854,49.2999,46.755,49.2492,3147179.913376,0
+BXP.US,D,20100708,000000,49.8781,50.3342,48.9542,49.9797,2295202.7342028,0
+BXP.US,D,20100709,000000,50.009,50.9544,49.8654,50.9153,1864076.4471401,0
+BXP.US,D,20100712,000000,50.8743,51.265,50.1838,51.1037,1280741.2005503,0
+BXP.US,D,20100713,000000,51.7943,52.558,51.4856,52.3694,2003000.6060583,0
+BXP.US,D,20100714,000000,51.8284,52.5316,51.3899,52.1195,1424258.8245165,0
+BXP.US,D,20100715,000000,52.2141,52.4505,50.9983,52.3235,1409091.9934221,0
+BXP.US,D,20100716,000000,51.7141,52.0784,50.1027,50.5637,2646596.6666324,0
+BXP.US,D,20100719,000000,50.5901,51.8968,50.0334,51.6057,2212828.5739916,0
+BXP.US,D,20100720,000000,50.761,52.8167,50.5422,52.766,2701344.5033947,0
+BXP.US,D,20100721,000000,53.0365,53.1302,51.26,51.4915,1997268.5023272,0
+BXP.US,D,20100722,000000,52.2015,53.9935,51.7943,53.56,2526318.7401087,0
+BXP.US,D,20100723,000000,53.3588,54.2103,52.5316,54.1225,2067653.1658273,0
+BXP.US,D,20100726,000000,54.2387,55.3999,53.7777,55.3276,1716767.1154004,0
+BXP.US,D,20100727,000000,55.4965,55.8364,54.391,55.2475,2025931.0688944,0
+BXP.US,D,20100728,000000,54.9936,55.8754,54.7241,55.186,1813977.3690308,0
+BXP.US,D,20100729,000000,55.6177,55.6177,54.3295,54.8871,2300578.5013676,0
+BXP.US,D,20100730,000000,54.2387,55.7407,54.1009,55.4272,2410485.8050636,0
+BXP.US,D,20100802,000000,56.689,57.9732,56.1665,57.5826,3737731.9993901,0
+BXP.US,D,20100803,000000,57.3394,57.3394,56.2944,56.9263,2560265.9417878,0
+BXP.US,D,20100804,000000,57.0191,58.148,56.8492,57.9664,2438831.9693348,0
+BXP.US,D,20100805,000000,57.5211,58.0005,57.1744,57.4527,1775817.6138057,0
+BXP.US,D,20100806,000000,57.1616,57.4527,56.351,57.3452,1315066.2418644,0
+BXP.US,D,20100809,000000,57.5552,58.2564,57.1548,58.1167,1418037.2699843,0
+BXP.US,D,20100810,000000,57.7632,57.942,56.7095,57.2486,1647697.2109553,0
+BXP.US,D,20100811,000000,56.3091,56.9576,55.728,56.0786,2050225.4406568,0
+BXP.US,D,20100812,000000,55.1235,56.0786,55.0102,55.0395,1921549.0298882,0
+BXP.US,D,20100813,000000,54.8871,55.4965,54.8119,54.8344,1892374.4854957,0
+BXP.US,D,20100816,000000,54.5268,55.2329,54.1449,54.8481,1443188.6926262,0
+BXP.US,D,20100817,000000,55.3481,57.1069,55.0688,56.6137,2108302.1572387,0
+BXP.US,D,20100818,000000,56.7027,56.8492,55.9858,56.2876,1697699.0132778,0
+BXP.US,D,20100819,000000,55.9985,56.0581,54.5023,54.9819,2249967.4454331,0
+BXP.US,D,20100820,000000,54.5023,55.1235,54.3315,54.976,1204529.2054434,0
+BXP.US,D,20100823,000000,55.2035,55.7407,55.1039,55.1801,1493694.2811287,0
+BXP.US,D,20100824,000000,54.8071,54.8071,53.9007,54.1009,2252367.5974778,0
+BXP.US,D,20100825,000000,53.764,55.3139,53.6117,55.0825,1406270.9956051,0
+BXP.US,D,20100826,000000,55.4145,55.5356,54.4682,54.5824,1903995.3581727,0
+BXP.US,D,20100827,000000,55.0502,55.6391,53.725,55.3081,1940233.1486418,0
+BXP.US,D,20100830,000000,55.0102,55.6127,54.8422,54.8608,1300017.1656699,0
+BXP.US,D,20100831,000000,54.8237,55.4516,54.4281,55.0873,1757478.5681064,0
+BXP.US,D,20100901,000000,56.0386,57.3843,55.6255,57.1676,2397740.6290825,0
+BXP.US,D,20100902,000000,57.2915,58.5709,57.2622,58.4879,2840157.051147,0
+BXP.US,D,20100903,000000,59.2486,59.8053,58.6618,59.4547,2090536.5267034,0
+BXP.US,D,20100907,000000,58.941,59.2682,58.5084,58.5572,1466099.7003049,0
+BXP.US,D,20100908,000000,58.1285,58.9097,58.1089,58.7467,1616673.4026582,0
+BXP.US,D,20100909,000000,59.6588,59.6647,57.5083,57.5963,2138435.1241199,0
+BXP.US,D,20100910,000000,57.8688,58.271,57.3335,57.6616,1774047.1944862,0
+BXP.US,D,20100913,000000,58.1285,58.4225,57.8609,58.3804,1755904.7482716,0
+BXP.US,D,20100914,000000,58.1167,58.8092,57.7388,58.4742,1269820.7135383,0
+BXP.US,D,20100915,000000,58.2398,59.2536,57.8706,59.2175,1287620.13461,0
+BXP.US,D,20100916,000000,59.0103,59.1676,58.4283,58.7243,909965.83556909,0
+BXP.US,D,20100917,000000,58.9205,59.1315,58.482,58.9498,949600.0869308,0
+BXP.US,D,20100920,000000,59.3336,60.402,59.0504,60.152,1686090.4280687,0
+BXP.US,D,20100921,000000,59.565,60.4089,59.4909,59.565,2307047.8531671,0
+BXP.US,D,20100922,000000,59.4089,59.7203,58.2516,58.5709,2022580.6860061,0
+BXP.US,D,20100923,000000,57.8688,58.148,56.646,56.8374,2497770.8565744,0
+BXP.US,D,20100924,000000,57.5279,58.2251,57.4137,58.0533,1897759.4682614,0
+BXP.US,D,20100927,000000,58.0231,58.0982,57.1616,57.5474,1318682.8532218,0
+BXP.US,D,20100928,000000,57.4917,57.6676,56.3315,57.4995,1814572.2872637,0
+BXP.US,D,20100929,000000,57.3189,57.398,56.2554,56.5005,1593415.2740141,0
+BXP.US,D,20100930,000000,56.8179,57.4898,55.9263,56.2514,2702994.0959475,0
+BXP.US,D,20101001,000000,56.7808,56.8433,55.979,56.6079,1711321.7192513,0
+BXP.US,D,20101004,000000,56.56,56.8716,56.1069,56.56,1487128.677498,0
+BXP.US,D,20101005,000000,57.1744,57.6676,56.5933,57.5826,1917862.7895465,0
+BXP.US,D,20101006,000000,57.3257,57.5279,56.8872,57.398,1439256.7029285,0
+BXP.US,D,20101007,000000,57.6616,57.9879,57.2622,57.5211,1041259.4769803,0
+BXP.US,D,20101008,000000,57.269,57.647,56.9849,57.4331,1302261.6764556,0
+BXP.US,D,20101011,000000,57.4331,57.8053,57.275,57.5748,939066.65515469,0
+BXP.US,D,20101012,000000,57.3394,58.1988,57.0933,58.1041,1178733.7146975,0
+BXP.US,D,20101013,000000,58.44,59.2486,58.2173,58.7652,1858873.7284802,0
+BXP.US,D,20101014,000000,58.5436,59.1129,58.3873,58.9987,1506369.8281255,0
+BXP.US,D,20101015,000000,59.2887,59.5504,58.6237,58.8522,1243735.4433432,0
+BXP.US,D,20101018,000000,58.564,59.8708,58.3404,59.864,2121939.1985913,0
+BXP.US,D,20101019,000000,59.2175,60.2282,58.9547,59.4313,2339164.2221432,0
+BXP.US,D,20101020,000000,59.6647,61.5046,59.5289,60.8386,2474026.3489962,0
+BXP.US,D,20101021,000000,60.986,61.7449,60.5534,61.0075,1290239.4131638,0
+BXP.US,D,20101022,000000,61.0466,61.6149,60.6111,61.2507,1272230.0811838,0
+BXP.US,D,20101025,000000,61.7097,61.8923,61.2361,61.405,1261427.3490717,0
+BXP.US,D,20101026,000000,61.0407,61.0662,60.359,60.8229,1511333.9651189,0
+BXP.US,D,20101027,000000,59.9782,60.3903,58.6706,59.1129,2793565.0211405,0
+BXP.US,D,20101028,000000,59.4957,59.5983,58.2398,58.3726,1656935.3388336,0
+BXP.US,D,20101029,000000,58.1236,58.443,58.0201,58.3345,1665812.0103674,0
+BXP.US,D,20101101,000000,58.6021,58.8336,58.1041,58.4225,1498333.8241808,0
+BXP.US,D,20101102,000000,59.07,59.2175,58.564,59.152,1197848.9187799,0
+BXP.US,D,20101103,000000,59.1969,59.4762,58.7467,59.1169,1284606.6331307,0
+BXP.US,D,20101104,000000,59.8844,60.0856,59.3824,59.9909,1814826.228265,0
+BXP.US,D,20101105,000000,59.9654,61.2576,59.8268,61.0115,1478495.7074092,0
+BXP.US,D,20101108,000000,60.7546,61.0466,60.2213,60.4586,1109385.2943156,0
+BXP.US,D,20101109,000000,60.2565,60.2565,57.3638,57.7779,3172005.7181209,0
+BXP.US,D,20101110,000000,57.8804,58.5436,57.7779,58.4225,1416472.6657505,0
+BXP.US,D,20101111,000000,57.8462,58.6237,57.5602,57.5748,1257083.7292024,0
+BXP.US,D,20101112,000000,57.1548,57.7388,56.8131,57.3257,1235016.4609797,0
+BXP.US,D,20101115,000000,57.5552,58.0777,56.6392,56.6968,1358153.2716794,0
+BXP.US,D,20101116,000000,56.3628,56.6538,54.8344,55.1987,2224976.7838284,0
+BXP.US,D,20101117,000000,55.3872,55.8217,55.0825,55.6704,1489116.1754155,0
+BXP.US,D,20101118,000000,56.7964,56.978,56.3452,56.5327,2186144.289741,0
+BXP.US,D,20101119,000000,56.5249,57.0532,56.0522,56.9321,1161267.0792122,0
+BXP.US,D,20101122,000000,56.6255,57.2486,56.4585,56.8921,1136032.7161627,0
+BXP.US,D,20101123,000000,56.2212,56.7417,56.0454,56.4927,1348671.4423564,0
+BXP.US,D,20101124,000000,56.939,57.6099,56.7495,57.4995,1251591.2310934,0
+BXP.US,D,20101126,000000,57.275,57.3394,56.8433,57.0767,560714.0183602,0
+BXP.US,D,20101129,000000,56.6255,57.1548,55.9028,56.978,1075295.762801,0
+BXP.US,D,20101130,000000,56.3061,57.1929,56.1772,56.7163,1869644.7179672,0
+BXP.US,D,20101201,000000,57.5963,57.6744,56.8716,57.4674,1343009.9915651,0
+BXP.US,D,20101202,000000,57.4742,58.4225,57.3111,58.2848,1337746.8595217,0
+BXP.US,D,20101203,000000,57.9879,58.4537,57.732,58.3316,802462.77974034,0
+BXP.US,D,20101206,000000,58.1686,58.7545,57.5826,58.482,1092755.2305967,0
+BXP.US,D,20101207,000000,59.1061,59.1061,58.271,58.482,1059471.552179,0
+BXP.US,D,20101208,000000,58.482,58.5289,56.8716,57.1978,1744636.1163385,0
+BXP.US,D,20101209,000000,57.6548,57.7896,55.936,55.9702,2055589.9443094,0
+BXP.US,D,20101210,000000,55.9028,56.4634,55.8432,56.4253,1140890.3617684,0
+BXP.US,D,20101213,000000,56.5678,57.1548,56.351,56.8872,1089114.0443037,0
+BXP.US,D,20101214,000000,56.8131,56.9195,55.5981,55.9419,1580239.0127041,0
+BXP.US,D,20101215,000000,55.8833,56.268,55.4272,55.4644,1611713.3614875,0
+BXP.US,D,20101216,000000,55.5219,55.852,54.893,55.5356,1171149.2751947,0
+BXP.US,D,20101217,000000,55.4428,56.3452,55.3481,56.2554,1981578.4298954,0
+BXP.US,D,20101220,000000,56.5522,57.1069,56.3901,56.978,1180153.9411846,0
+BXP.US,D,20101221,000000,57.23,57.4331,56.729,57.353,1470891.8127489,0
+BXP.US,D,20101222,000000,57.6295,58.3257,57.353,57.9049,997441.34283082,0
+BXP.US,D,20101223,000000,57.8306,58.2848,57.7779,57.8053,758666.14865957,0
+BXP.US,D,20101227,000000,57.732,58.6089,57.4849,58.6021,489186.62035413,0
+BXP.US,D,20101228,000000,58.6021,58.8814,58.2173,58.8092,753043.60818298,0
+BXP.US,D,20101229,000000,58.7476,58.7476,58.0914,58.5494,1032258.9068128,0
+BXP.US,D,20101230,000000,58.6012,58.7808,58.4722,58.564,810136.30338476,0
+BXP.US,D,20101231,000000,58.5758,58.8678,58.2251,58.271,1194065.4026515,0
+BXP.US,D,20110103,000000,58.773,60.4499,58.773,60.359,2224427.9435998,0
+BXP.US,D,20110104,000000,60.5534,60.6257,58.3404,58.5436,2818009.9143835,0
+BXP.US,D,20110105,000000,58.3257,59.1676,58.1626,58.9352,1587937.1112841,0
+BXP.US,D,20110106,000000,58.9498,59.1247,57.9596,58.1167,2308501.8701908,0
+BXP.US,D,20110107,000000,58.2779,58.6959,56.9927,57.479,2349921.9002068,0
+BXP.US,D,20110110,000000,57.2339,57.5904,56.7808,57.3111,2049778.9959932,0
+BXP.US,D,20110111,000000,57.4058,57.8941,56.9321,57.2964,1391502.4832588,0
+BXP.US,D,20110112,000000,57.5396,58.6315,57.5328,58.5153,1986059.2598218,0
+BXP.US,D,20110113,000000,58.6089,59.1734,58.3463,59.0221,1464329.2809852,0
+BXP.US,D,20110114,000000,59.2887,60.574,59.0221,60.5534,2242375.8382407,0
+BXP.US,D,20110118,000000,60.3903,61.5681,60.3434,61.3035,2048365.9371956,0
+BXP.US,D,20110119,000000,61.2175,61.3864,60.4977,60.6628,2242232.4844497,0
+BXP.US,D,20110120,000000,60.6061,61.4323,60.5534,60.8776,2163881.4459891,0
+BXP.US,D,20110121,000000,60.9109,61.1081,60.4215,61.0808,1282246.4153564,0
+BXP.US,D,20110124,000000,61.1345,61.7839,60.8776,61.2644,1578676.4563816,0
+BXP.US,D,20110125,000000,60.986,61.7839,60.7975,61.7644,1699798.1223612,0
+BXP.US,D,20110126,000000,63.3602,63.4822,62.0964,62.489,1709959.8582362,0
+BXP.US,D,20110127,000000,62.9343,63.4549,62.7137,63.4285,1797521.3777725,0
+BXP.US,D,20110128,000000,63.3524,63.7928,62.5632,62.7469,1348523.9927426,0
+BXP.US,D,20110131,000000,62.9676,64.2576,62.9676,63.869,1458518.332669,0
+BXP.US,D,20110201,000000,64.3211,64.3778,63.0233,63.4618,1633080.2440452,0
+BXP.US,D,20110202,000000,63.2664,63.7928,63.0623,63.2185,1414295.7360376,0
+BXP.US,D,20110203,000000,63.2127,63.7606,62.8602,63.6053,1206618.0749703,0
+BXP.US,D,20110204,000000,63.6522,63.7059,62.9021,63.1736,1397942.1403444,0
+BXP.US,D,20110207,000000,63.4549,64.2401,63.16,64.0858,1775070.126181,0
+BXP.US,D,20110208,000000,64.1317,64.6542,64.0028,64.2089,1767233.7935881,0
+BXP.US,D,20110209,000000,63.8367,64.2958,63.7391,64.1277,1586605.9689386,0
+BXP.US,D,20110210,000000,63.8572,64.8221,63.8572,64.5448,1694062.946763,0
+BXP.US,D,20110211,000000,64.3651,65.205,64.3426,64.9032,1359433.2162426,0
+BXP.US,D,20110214,000000,64.9032,65.1191,63.9969,64.5448,964997.30804652,0
+BXP.US,D,20110215,000000,64.1815,65.1532,63.9734,64.6151,1386014.0809723,0
+BXP.US,D,20110216,000000,64.8368,65.37,64.1942,64.4373,1170815.4656526,0
+BXP.US,D,20110218,000000,63.7782,64.4813,63.7137,64.2899,1084765.3046563,0
+BXP.US,D,20110222,000000,63.6991,64.8173,63.5369,63.6189,2057409.5135003,0
+BXP.US,D,20110223,000000,63.5496,63.9803,62.6189,62.9422,2048094.5889482,0
+BXP.US,D,20110224,000000,62.7576,63.4686,62.3025,62.571,1640746.6000001,0
+BXP.US,D,20110225,000000,63.0496,63.6267,62.9705,63.4363,2172048.5162571,0
+BXP.US,D,20110228,000000,63.6151,65.2137,63.5926,64.9198,2282104.2935223,0
+BXP.US,D,20110301,000000,65.0351,65.075,63.2127,63.3826,2032793.6196637,0
+BXP.US,D,20110302,000000,63.4393,63.4852,62.3211,62.7313,1665523.2548739,0
+BXP.US,D,20110303,000000,63.3631,63.6551,63.1043,63.6355,1586040.7454195,0
+BXP.US,D,20110304,000000,63.4422,63.6453,62.4236,62.7576,1139963.6819048,0
+BXP.US,D,20110307,000000,63.1189,63.3201,62.1316,62.4978,869946.57688281,0
+BXP.US,D,20110308,000000,62.6365,63.4988,62.6365,63.1902,1453070.8886087,0
+BXP.US,D,20110309,000000,63.2263,63.6189,62.7253,63.2469,1484739.7889655,0
+BXP.US,D,20110310,000000,62.6004,62.9568,61.8855,61.9754,1809009.1362149,0
+BXP.US,D,20110311,000000,61.949,63.2674,61.6335,63.0975,1405879.8445466,0
+BXP.US,D,20110314,000000,62.6619,62.8504,62.2468,62.2908,1530857.7275058,0
+BXP.US,D,20110315,000000,61.0808,62.9636,60.7897,62.24,2333453.6214807,0
+BXP.US,D,20110316,000000,62.154,62.2722,60.865,61.1882,1815859.3995164,0
+BXP.US,D,20110317,000000,62.1209,62.2263,61.404,62.0359,1222517.0343548,0
+BXP.US,D,20110318,000000,62.8787,63.0301,61.9139,61.9421,2272056.2167245,0
+BXP.US,D,20110321,000000,62.7313,62.9812,62.2205,62.5173,1251861.5553852,0
+BXP.US,D,20110322,000000,62.4704,62.9129,62.1706,62.4031,1308582.5546859,0
+BXP.US,D,20110323,000000,62.2742,62.4451,60.9197,61.5866,1275892.7705454,0
+BXP.US,D,20110324,000000,61.8259,62.0359,61.0768,61.8786,1622037.9063109,0
+BXP.US,D,20110325,000000,62.1335,62.9255,61.9421,62.864,1417583.6576312,0
+BXP.US,D,20110328,000000,62.9412,63.4295,62.8592,63.076,1806475.8699358,0
+BXP.US,D,20110329,000000,63.2127,63.8289,62.8708,63.6355,2587155.0171685,0
+BXP.US,D,20110330,000000,63.8416,64.0409,63.4852,63.9217,1828372.1375648,0
+BXP.US,D,20110331,000000,64.0008,64.6121,63.6718,64.5409,1141837.5207451,0
+BXP.US,D,20110401,000000,65.0038,65.7587,64.7567,65.6913,2309882.1624075,0
+BXP.US,D,20110404,000000,65.745,66.0302,65.5351,65.7519,1142077.1263672,0
+BXP.US,D,20110405,000000,65.5604,65.9902,65.4852,65.7353,700367.23370158,0
+BXP.US,D,20110406,000000,66.0371,66.0371,65.1884,65.2323,1171749.3132058,0
+BXP.US,D,20110407,000000,65.2137,65.3554,64.2948,64.5399,1587126.138409,0
+BXP.US,D,20110408,000000,64.868,64.9706,63.7566,63.8983,1117765.3473588,0
+BXP.US,D,20110411,000000,64.1307,64.5888,64.1121,64.4872,891999.50972641,0
+BXP.US,D,20110412,000000,64.201,64.7167,64.0916,64.2606,1397382.0366036,0
+BXP.US,D,20110413,000000,64.4588,64.7099,63.7908,64.0008,1072805.5026591,0
+BXP.US,D,20110414,000000,63.4774,65.4764,63.4774,65.1668,1646120.3192537,0
+BXP.US,D,20110415,000000,65.246,66.1132,65.2391,66.0976,1264235.0354651,0
+BXP.US,D,20110418,000000,65.368,65.6913,65.0585,65.5351,1289821.6392584,0
+BXP.US,D,20110419,000000,65.5458,66.1132,65.202,66.1132,1349526.4453244,0
+BXP.US,D,20110420,000000,66.9345,66.9345,66.0576,66.7646,1231362.987219,0
+BXP.US,D,20110421,000000,67.0391,67.3291,66.3476,67.3027,1148412.3399765,0
+BXP.US,D,20110425,000000,67.373,68.3516,67.1133,68.1924,1241064.9670069,0
+BXP.US,D,20110426,000000,68.4932,69.2032,68.0176,68.6905,1463892.0519225,0
+BXP.US,D,20110427,000000,68.8497,69.589,68.5352,69.3301,1249843.3387982,0
+BXP.US,D,20110428,000000,69.2726,70.8976,69.1465,70.6193,2179002.1990791,0
+BXP.US,D,20110429,000000,70.6525,71.1613,69.8702,71.1281,2199830.4809648,0
+BXP.US,D,20110502,000000,71.5754,71.6672,70.4054,70.8331,1729586.0161882,0
+BXP.US,D,20110503,000000,70.7609,71.7053,69.6485,70.6251,1631609.8437312,0
+BXP.US,D,20110504,000000,70.6134,71.508,70.1183,71.1125,1888733.2992028,0
+BXP.US,D,20110505,000000,70.7189,71.6066,70.5323,70.8976,1482544.428051,0
+BXP.US,D,20110506,000000,71.3175,71.4455,70.004,70.3117,1958249.6483114,0
+BXP.US,D,20110509,000000,70.3117,70.9357,70.0587,70.7257,974784.27615346,0
+BXP.US,D,20110510,000000,70.7677,71.9533,70.669,71.9269,1646604.6502763,0
+BXP.US,D,20110511,000000,71.7541,71.8703,71.0305,71.1193,1451925.0822358,0
+BXP.US,D,20110512,000000,70.8449,70.9826,70.3117,70.7677,1546051.1814471,0
+BXP.US,D,20110513,000000,70.8048,70.9572,69.7862,70.0929,1481590.1013848,0
+BXP.US,D,20110516,000000,69.9835,71.5393,69.9015,71.1662,1872858.9147539,0
+BXP.US,D,20110517,000000,70.7902,71.2628,70.5021,71.0451,1079124.332978,0
+BXP.US,D,20110518,000000,71.2101,72.0305,70.7824,71.9269,899837.89023055,0
+BXP.US,D,20110519,000000,72.3586,72.6506,71.9269,72.3245,1204797.4818239,0
+BXP.US,D,20110520,000000,72.2698,72.4299,70.923,71.1125,1667552.7349731,0
+BXP.US,D,20110523,000000,70.2169,70.7394,70.2169,70.4395,1441446.9440648,0
+BXP.US,D,20110524,000000,70.6046,70.9171,70.0929,70.2696,1073153.6475803,0
+BXP.US,D,20110525,000000,70.1456,71.2687,69.7061,70.8331,1394185.2470629,0
+BXP.US,D,20110526,000000,70.6574,72.1066,70.4347,71.9787,960845.16788397,0
+BXP.US,D,20110527,000000,72.3098,72.47,71.5471,72.3527,806798.20796431,0
+BXP.US,D,20110531,000000,72.8127,73.7287,72.55,73.7287,1815735.5008827,0
+BXP.US,D,20110601,000000,73.2718,73.6243,71.3586,71.4337,2047110.5675682,0
+BXP.US,D,20110602,000000,71.089,72.1261,71.089,71.1007,1804437.1742356,0
+BXP.US,D,20110603,000000,70.2169,71.6125,70.2169,71.089,1808755.1952136,0
+BXP.US,D,20110606,000000,71.0373,71.4611,70.0509,70.2277,1613696.7635823,0
+BXP.US,D,20110607,000000,70.5187,71.8986,70.2736,71.1027,1658275.69678,0
+BXP.US,D,20110608,000000,71.0754,71.9523,70.8898,71.0626,1758667.3806165,0
+BXP.US,D,20110609,000000,71.1398,71.2658,69.7139,70.1925,1592051.3650876,0
+BXP.US,D,20110610,000000,70.4952,70.5245,68.3848,68.8545,2309571.9038454,0
+BXP.US,D,20110613,000000,68.9834,69.6924,68.6094,69.1651,1803211.4993221,0
+BXP.US,D,20110614,000000,69.8195,70.4054,69.6289,70.1896,1901607.4935958,0
+BXP.US,D,20110615,000000,69.8477,69.8477,68.0449,68.752,1760396.8417101,0
+BXP.US,D,20110616,000000,68.9542,69.965,68.5449,69.9112,2372160.1690232,0
+BXP.US,D,20110617,000000,70.4884,71.1154,69.9191,70.7189,2882215.0055333,0
+BXP.US,D,20110620,000000,70.4455,72.1018,70.3908,71.9064,1324073.9797214,0
+BXP.US,D,20110621,000000,72.6193,72.7473,71.9211,72.6262,1548785.1430338,0
+BXP.US,D,20110622,000000,72.3039,73.4553,72.0724,72.6477,1511253.0726225,0
+BXP.US,D,20110623,000000,71.7638,71.9718,69.8927,70.5401,2361994.3373255,0
+BXP.US,D,20110624,000000,70.588,71.1476,69.5909,69.8213,3717887.7388845,0
+BXP.US,D,20110627,000000,69.965,70.7834,69.7462,70.669,1510228.0930163,0
+BXP.US,D,20110628,000000,70.9846,71.4074,70.4034,71.3137,1448597.2263718,0
+BXP.US,D,20110629,000000,71.758,72.3469,71.381,72.2786,1239621.1895398,0
+BXP.US,D,20110630,000000,72.4397,72.8147,71.9064,72.5862,1373338.5339755,0
+BXP.US,D,20110701,000000,72.4768,73.9768,72.47,73.7287,1499616.8406108,0
+BXP.US,D,20110705,000000,73.7287,75.3685,73.2415,75.0453,2014808.8626193,0
+BXP.US,D,20110706,000000,74.7757,75.8373,74.4095,75.6351,1410863.4366973,0
+BXP.US,D,20110707,000000,76.264,76.5463,75.7826,76.2231,1370215.4692417,0
+BXP.US,D,20110708,000000,75.2796,75.7826,74.9017,75.723,1014093.933574,0
+BXP.US,D,20110711,000000,74.9417,75.1283,74.1028,74.2454,1116214.0545483,0
+BXP.US,D,20110712,000000,74.1644,75.8002,74.054,74.5062,1491220.4042772,0
+BXP.US,D,20110713,000000,74.8285,75.2962,74.1389,74.1546,1046805.2207831,0
+BXP.US,D,20110714,000000,74.5325,74.6692,73.2766,73.8225,1683663.6531772,0
+BXP.US,D,20110715,000000,74.1389,74.8704,73.6399,74.8479,1147704.7866221,0
+BXP.US,D,20110718,000000,74.4603,74.6468,73.2347,73.9114,1257004.8846173,0
+BXP.US,D,20110719,000000,74.4993,75.8958,74.4993,75.891,1397827.4573116,0
+BXP.US,D,20110720,000000,76.0941,76.2064,75.2493,75.6576,1227257.9490163,0
+BXP.US,D,20110721,000000,76.2718,77.1547,75.9945,76.8168,1310795.3228465,0
+BXP.US,D,20110722,000000,76.9682,77.1127,76.4399,76.7533,1218157.0311951,0
+BXP.US,D,20110725,000000,75.9838,76.3441,75.4681,75.8373,1358934.5498407,0
+BXP.US,D,20110726,000000,75.9505,75.9896,74.9681,75.4603,1340946.7209294,0
+BXP.US,D,20110727,000000,75.2415,75.2796,73.0852,73.1536,1928617.3957432,0
+BXP.US,D,20110728,000000,73.3938,73.8177,72.3263,73.303,1463481.4457067,0
+BXP.US,D,20110729,000000,72.6193,73.6888,71.9796,73.4026,1597312.4492196,0
+BXP.US,D,20110801,000000,74.3694,74.513,71.9064,72.4485,1726855.1264685,0
+BXP.US,D,20110802,000000,71.9299,73.0315,70.7297,70.7521,2623308.8432744,0
+BXP.US,D,20110803,000000,70.6183,70.7189,68.5449,70.507,2315977.7703946,0
+BXP.US,D,20110804,000000,69.6583,69.8429,67.1953,67.2636,2935723.8559585,0
+BXP.US,D,20110805,000000,68.5567,68.5567,65.1239,66.2587,3373995.30555,0
+BXP.US,D,20110808,000000,64.7372,65.0507,60.8678,60.9207,4403676.9159907,0
+BXP.US,D,20110809,000000,61.6062,66.4325,61.0974,66.4043,5157866.3305466,0
+BXP.US,D,20110810,000000,64.7225,68.6133,64.2714,65.4071,6281448.7699555,0
+BXP.US,D,20110811,000000,65.2215,69.8848,65.1738,68.587,4217669.2283538,0
+BXP.US,D,20110812,000000,69.2295,69.9445,67.9414,68.4902,2078547.0299924,0
+BXP.US,D,20110815,000000,68.8018,70.7687,68.8018,70.6036,1460467.9442274,0
+BXP.US,D,20110816,000000,69.5147,70.9367,68.8731,70.4386,2057505.7653314,0
+BXP.US,D,20110817,000000,70.3966,71.5666,70.1652,71.1681,2060359.5297293,0
+BXP.US,D,20110818,000000,68.6387,69.5704,67.5791,68.3994,3147325.3150783,0
+BXP.US,D,20110819,000000,67.6953,69.4532,67.3496,67.5371,2556302.209465,0
+BXP.US,D,20110822,000000,68.9405,68.9405,66.5674,67,2232544.8400409,0
+BXP.US,D,20110823,000000,67.0722,68.6133,66.6718,68.587,1685512.9170819,0
+BXP.US,D,20110824,000000,68.6534,69.5978,67.6504,69.1407,2521026.9373072,0
+BXP.US,D,20110825,000000,69.3389,70.4455,67.4776,68.0557,1953951.0824908,0
+BXP.US,D,20110826,000000,67.2461,68.8467,65.9325,68.7852,1563152.2647652,0
+BXP.US,D,20110829,000000,69.6387,70.9249,69.1407,70.8615,1775060.9105801,0
+BXP.US,D,20110830,000000,70.9123,71.259,69.2091,70.7482,1553103.1640118,0
+BXP.US,D,20110831,000000,71.2394,71.508,70.2013,71.3078,2306488.7733819,0
+BXP.US,D,20110901,000000,71.3273,71.4572,69.7814,70.0401,1409746.3010827,0
+BXP.US,D,20110902,000000,68.3165,70.0479,68.3165,69.2285,1106089.1810767,0
+BXP.US,D,20110906,000000,67.2558,70.2149,67.2451,69.5822,2027931.8782353,0
+BXP.US,D,20110907,000000,70.1505,71.3566,69.0655,71.176,3065003.3766053,0
+BXP.US,D,20110908,000000,71.1339,71.6056,70.5148,70.796,1774262.2251727,0
+BXP.US,D,20110909,000000,69.876,70.4289,67.875,68.5498,1870194.5821515,0
+BXP.US,D,20110912,000000,67.7227,68.71,67.2187,68.6808,1848633.1480201,0
+BXP.US,D,20110913,000000,68.8096,69.3087,67.7168,68.1934,2912311.1100112,0
+BXP.US,D,20110914,000000,68.7363,69.2032,67.1894,68.7559,2342891.4207109,0
+BXP.US,D,20110915,000000,69.3389,70.2736,68.6612,70.2589,1876919.9228636,0
+BXP.US,D,20110916,000000,70.3195,71.0509,69.4161,70.0832,2564752.9154481,0
+BXP.US,D,20110919,000000,68.7706,69.5636,67.96,68.0469,1830720.0678713,0
+BXP.US,D,20110920,000000,68.2666,69.1279,68.002,68.1075,1513469.9366056,0
+BXP.US,D,20110921,000000,68.3311,68.3311,64.8915,64.9911,2566809.0183942,0
+BXP.US,D,20110922,000000,63.2996,63.7107,62.3133,63.2782,3480142.6440976,0
+BXP.US,D,20110923,000000,62.6267,63.5067,62.4333,63.1873,2593079.624562,0
+BXP.US,D,20110926,000000,63.6082,63.8006,61.8874,63.5858,2355633.524825,0
+BXP.US,D,20110927,000000,64.8221,65.2303,63.3181,63.6951,2575902.7685258,0
+BXP.US,D,20110928,000000,63.9881,64.2147,62.2986,62.4265,2368574.2763353,0
+BXP.US,D,20110929,000000,63.7176,64.0037,62.6794,63.7107,2421281.3694862,0
+BXP.US,D,20110930,000000,62.7556,63.7371,61.1941,61.2507,2982317.9338763,0
+BXP.US,D,20111003,000000,60.7331,61.9031,58.1842,58.2408,3792756.3041779,0
+BXP.US,D,20111004,000000,57.1441,59.7028,56.5884,59.4899,4248142.1485109,0
+BXP.US,D,20111005,000000,59.5446,59.5446,56.0386,58.7486,3778770.0939486,0
+BXP.US,D,20111006,000000,58.5201,60.3581,57.7437,60.2878,2407448.7526044,0
+BXP.US,D,20111007,000000,60.0123,61.3874,58.6842,58.7554,3253125.5326604,0
+BXP.US,D,20111010,000000,59.8024,62.2742,59.8024,62.2331,2358808.811297,0
+BXP.US,D,20111011,000000,61.6209,62.2927,60.8444,61.0847,2337551.4919938,0
+BXP.US,D,20111012,000000,61.5525,62.8162,60.9606,61.8171,1987648.4389913,0
+BXP.US,D,20111013,000000,61.2097,62.2986,60.2409,61.8015,1918883.6733301,0
+BXP.US,D,20111014,000000,62.5476,63.7508,62.3425,63.4754,1590660.8333143,0
+BXP.US,D,20111017,000000,63.2547,63.3455,62.0047,62.2566,1708324.6010624,0
+BXP.US,D,20111018,000000,62.3826,64.074,62.0662,63.6834,2225223.5571402,0
+BXP.US,D,20111019,000000,63.4686,64.2732,61.7654,61.9167,2416110.3934515,0
+BXP.US,D,20111020,000000,62.3337,62.6199,60.8229,62.4529,1899412.1326812,0
+BXP.US,D,20111021,000000,63.1922,64.3651,62.7361,63.9169,2050994.4313503,0
+BXP.US,D,20111024,000000,63.744,65.4365,63.6141,65.29,1944114.9645127,0
+BXP.US,D,20111025,000000,64.4969,64.7499,63.744,63.9237,1532583.0927769,0
+BXP.US,D,20111026,000000,62.8025,65.2118,61.9646,64.6942,2814112.739178,0
+BXP.US,D,20111027,000000,66.9072,68.4756,65.7666,68.1612,2366723.988475,0
+BXP.US,D,20111028,000000,67.7099,68.795,67.3945,68.6329,1888580.7298108,0
+BXP.US,D,20111031,000000,67.5361,68.5948,67.3789,68.0469,2514299.5486838,0
+BXP.US,D,20111101,000000,66.5381,67.8984,65.7363,66.8047,3237132.3693561,0
+BXP.US,D,20111102,000000,68.0986,68.2549,66.0878,67.5928,2143064.4276156,0
+BXP.US,D,20111103,000000,68.0889,68.6065,66.5927,68.3311,1569052.2972231,0
+BXP.US,D,20111104,000000,67.7715,68.0928,66.7305,67.9277,1289514.4525633,0
+BXP.US,D,20111107,000000,67.7529,68.6251,66.9961,67.9854,920016.98423384,0
+BXP.US,D,20111108,000000,68.0889,69.1817,67.1006,69.0518,1174809.916645,0
+BXP.US,D,20111109,000000,67.3682,68.0986,65.6025,65.8544,2072449.374094,0
+BXP.US,D,20111110,000000,66.4599,66.6884,64.9706,65.5742,1560434.6864689,0
+BXP.US,D,20111111,000000,66.5381,67.5175,65.995,67.4277,1154647.2059321,0
+BXP.US,D,20111114,000000,67.0165,67.0165,65.3934,65.7167,1236875.964441,0
+BXP.US,D,20111115,000000,65.5331,66.667,65.1746,66.2587,847948.93764433,0
+BXP.US,D,20111116,000000,65.6718,66.6171,65.4091,65.5048,1074340.4121791,0
+BXP.US,D,20111117,000000,65.2118,65.8349,64.1181,64.4598,1784235.5532081,0
+BXP.US,D,20111118,000000,64.9491,65.4501,64.074,65.3934,1341850.8737687,0
+BXP.US,D,20111121,000000,64.2147,64.6063,63.5379,63.5858,1828566.6891383,0
+BXP.US,D,20111122,000000,63.6287,64.0536,62.9568,63.3319,1112338.3824114,0
+BXP.US,D,20111123,000000,62.7498,62.7674,61.0437,61.0574,1475834.4466736,0
+BXP.US,D,20111125,000000,60.9333,62.4461,60.7682,61.281,585101.57008681,0
+BXP.US,D,20111128,000000,63.2996,63.573,61.486,62.0662,2210658.8119683,0
+BXP.US,D,20111129,000000,62.3504,62.7,61.5251,61.8386,1427188.3616324,0
+BXP.US,D,20111130,000000,63.4051,65.6854,63.0623,65.5654,2530788.3065229,0
+BXP.US,D,20111201,000000,65.2646,65.4423,64.0965,64.3211,1557916.7795244,0
+BXP.US,D,20111202,000000,64.9139,65.4824,64.244,64.4305,1179927.6469859,0
+BXP.US,D,20111205,000000,65.2772,66.2958,64.9618,65.4638,1201992.8672973,0
+BXP.US,D,20111206,000000,65.5223,65.5292,64.6854,65.245,756594.68637873,0
+BXP.US,D,20111207,000000,65.081,66.1455,64.5213,65.9023,739999.43715199,0
+BXP.US,D,20111208,000000,65.579,65.6054,64.2782,64.4734,1010978.0365297,0
+BXP.US,D,20111209,000000,64.7421,65.995,64.4081,65.6376,1235024.6526249,0
+BXP.US,D,20111212,000000,65.0429,65.0585,63.6405,64.1698,1270950.1366208,0
+BXP.US,D,20111213,000000,64.4305,64.9413,63.1395,63.6141,1284073.1522368,0
+BXP.US,D,20111214,000000,63.491,64.9764,63.1756,64.3778,1725520.912256,0
+BXP.US,D,20111215,000000,64.9139,66.0409,64.3153,65.3339,1648752.9092309,0
+BXP.US,D,20111216,000000,65.7704,66.8281,65.5077,65.9628,1901410.8941109,0
+BXP.US,D,20111219,000000,66.0536,66.5771,65.2489,65.3808,1097645.6427833,0
+BXP.US,D,20111220,000000,66.3241,67.7129,66.0956,67.6397,1196785.0288591,0
+BXP.US,D,20111221,000000,67.6259,67.8311,66.8848,67.2988,1108636.7827351,0
+BXP.US,D,20111222,000000,67.5869,69.1085,67.377,68.7637,1548677.6276905,0
+BXP.US,D,20111223,000000,69.1553,69.5255,68.667,69.4337,847073.45556321,0
+BXP.US,D,20111227,000000,69.1632,70.339,68.9551,69.8361,964997.30804652,0
+BXP.US,D,20111228,000000,69.876,69.876,68.3428,68.4746,1070602.974055,0
+BXP.US,D,20111229,000000,68.8184,69.2608,68.3887,69.1387,856041.25914979,0
+BXP.US,D,20111230,000000,69.3682,69.5928,68.8399,68.8399,787287.75700077,0
+BXP.US,D,20120103,000000,70.3214,71.0958,69.4552,70.0285,1823531.8992051,0
+BXP.US,D,20120104,000000,69.5928,69.8204,68.5714,68.6534,2081541.0763143,0
+BXP.US,D,20120105,000000,68.3086,69.1016,68.1836,68.7716,1514500.03599,0
+BXP.US,D,20120106,000000,68.7139,68.9912,67.8496,68.5792,1368066.1863314,0
+BXP.US,D,20120109,000000,68.6377,68.9171,67.9277,68.1788,821297.41997459,0
+BXP.US,D,20120110,000000,68.4259,69.5528,68.4259,68.8233,1267009.9552778,0
+BXP.US,D,20120111,000000,68.2247,69.1173,67.8955,69.0421,1306342.1397227,0
+BXP.US,D,20120112,000000,68.5293,68.8634,67.6113,67.879,1438831.7613335,0
+BXP.US,D,20120113,000000,67.4736,67.8574,66.8564,67.3818,1916832.6901623,0
+BXP.US,D,20120117,000000,68.1201,68.7022,67.8868,68.2178,1196437.9078936,0
+BXP.US,D,20120118,000000,68.3565,68.875,68.2588,68.5498,1535432.7613521,0
+BXP.US,D,20120119,000000,68.5498,69.17,68.4317,68.9503,1117132.5427668,0
+BXP.US,D,20120120,000000,68.7022,69.0674,67.8174,69.0196,1838891.2339618,0
+BXP.US,D,20120123,000000,68.7794,69.9503,68.7794,69.6133,1388581.1377881,0
+BXP.US,D,20120124,000000,68.875,70.5235,68.791,70.463,1539239.8284604,0
+BXP.US,D,20120125,000000,70.4103,71.8752,70.255,71.7101,1499517.5169127,0
+BXP.US,D,20120126,000000,71.8488,72.3586,71.4874,71.6554,1320259.7449235,0
+BXP.US,D,20120127,000000,71.758,72.3449,71.4259,72.0461,1241467.3815776,0
+BXP.US,D,20120130,000000,70.9679,71.5207,70.6193,70.881,1440711.7439078,0
+BXP.US,D,20120131,000000,71.3117,71.9914,70.8878,71.9152,2156094.2632675,0
+BXP.US,D,20120201,000000,72.0461,73.3752,72.0461,73.3596,1915067.3906209,0
+BXP.US,D,20120202,000000,73.3391,73.7766,73.0071,73.4085,1904532.9348892,0
+BXP.US,D,20120203,000000,74.1936,74.5569,73.8177,74.3499,1439433.8472561,0
+BXP.US,D,20120206,000000,74.2591,74.3196,73.68,74.1223,876599.21674374,0
+BXP.US,D,20120207,000000,73.8362,74.1868,73.2727,73.4739,1062179.9148744,0
+BXP.US,D,20120208,000000,73.3449,73.9993,72.8098,73.2649,1149346.1875297,0
+BXP.US,D,20120209,000000,73.2571,73.5764,72.3235,72.3928,1170091.5290077,0
+BXP.US,D,20120210,000000,71.8996,72.3449,71.4689,71.7317,1254982.5722078,0
+BXP.US,D,20120213,000000,72.5724,72.6711,71.9221,72.2063,1399585.5891634,0
+BXP.US,D,20120214,000000,72.0255,72.0666,70.7706,71.2794,1345672.2762562,0
+BXP.US,D,20120215,000000,71.4874,71.7395,70.6319,71.0373,1095483.0484494,0
+BXP.US,D,20120216,000000,71.0744,72.5862,70.9279,72.4319,1167198.8542952,0
+BXP.US,D,20120217,000000,72.887,72.887,71.881,72.4631,1236598.4724596,0
+BXP.US,D,20120221,000000,72.425,72.51,70.9337,71.4259,907029.13076362,0
+BXP.US,D,20120222,000000,71.2453,71.7834,70.2013,70.3321,1407905.2288232,0
+BXP.US,D,20120223,000000,70.2237,71.3146,70.2237,71.2794,886345.22662466,0
+BXP.US,D,20120224,000000,71.3078,71.5861,70.6319,70.9279,826215.47896367,0
+BXP.US,D,20120227,000000,70.6193,71.1066,69.793,70.7922,1927846.3571384,0
+BXP.US,D,20120228,000000,70.9552,71.1389,70.2423,70.3673,1334191.6855035,0
+BXP.US,D,20120229,000000,70.3752,70.7121,69.8243,70.1896,2115062.3124429,0
+BXP.US,D,20120301,000000,70.175,70.9015,70.1007,70.8243,1003808.2990653,0
+BXP.US,D,20120302,000000,70.756,71.171,70.6036,70.8185,742910.5430662,0
+BXP.US,D,20120305,000000,70.7628,71.3078,70.2237,71.2062,761313.07401597,0
+BXP.US,D,20120306,000000,70.587,71.4494,70.3273,70.881,1629547.5970513,0
+BXP.US,D,20120307,000000,71.0539,71.2824,69.9991,71.2355,2670820.3854549,0
+BXP.US,D,20120308,000000,71.465,71.465,70.2335,70.4367,1667946.9578985,0
+BXP.US,D,20120309,000000,70.4151,71.005,70.2686,70.713,958333.40467343,0
+BXP.US,D,20120312,000000,70.8654,72.4631,70.7628,71.7229,1726453.7358535,0
+BXP.US,D,20120313,000000,71.9728,73.2355,71.8996,73.0637,1696097.5466405,0
+BXP.US,D,20120314,000000,72.9758,73.4592,72.4846,72.6281,1241816.5504543,0
+BXP.US,D,20120315,000000,72.801,72.8742,72.1183,72.3928,1343075.5247267,0
+BXP.US,D,20120316,000000,72.4094,73.5129,72.3684,73.2199,2451424.5759239,0
+BXP.US,D,20120319,000000,72.9924,73.2649,72.3722,72.6896,1905811.8554965,0
+BXP.US,D,20120320,000000,72.0822,73.1536,71.9533,72.6321,1381970.4801088,0
+BXP.US,D,20120321,000000,72.6106,72.7912,72.0676,72.1243,1189482.1771602,0
+BXP.US,D,20120322,000000,71.8166,71.8166,70.7922,71.4494,1137345.4273065,0
+BXP.US,D,20120323,000000,71.5129,72.2854,70.9689,71.8869,1188594.4076112,0
+BXP.US,D,20120326,000000,72.6984,72.7355,71.8752,72.2131,1232350.0804659,0
+BXP.US,D,20120327,000000,72.3401,72.5325,71.9357,71.9787,1221708.109391,0
+BXP.US,D,20120328,000000,72.1037,72.4934,71.5529,72.4934,1326590.8627102,0
+BXP.US,D,20120329,000000,72.0461,72.3615,71.4435,72.1642,1336587.7417255,0
+BXP.US,D,20120330,000000,72.6868,73.174,72.4885,72.9504,1740219.7956181,0
+BXP.US,D,20120402,000000,72.9504,73.3762,72.7219,73.1038,1606949.9198016,0
+BXP.US,D,20120403,000000,72.7619,73.0481,72.5207,72.8557,1053611.4539915,0
+BXP.US,D,20120404,000000,72.4269,72.5051,71.7453,71.9914,883981.93698344,0
+BXP.US,D,20120405,000000,71.6858,71.8986,70.9689,71.255,698138.08225056,0
+BXP.US,D,20120409,000000,70.1984,70.756,70.0265,70.4493,913973.59798493,0
+BXP.US,D,20120410,000000,70.4229,70.6036,68.7335,68.8077,1660075.8108136,0
+BXP.US,D,20120411,000000,69.4981,69.8097,69.0459,69.796,1246835.9810528,0
+BXP.US,D,20120412,000000,69.671,70.881,69.1436,70.881,1196092.8348394,0
+BXP.US,D,20120413,000000,70.548,70.6984,69.6143,69.6934,1528416.6172352,0
+BXP.US,D,20120416,000000,70.1564,71.2413,70.088,70.8019,1283115.7537037,0
+BXP.US,D,20120417,000000,71.0109,72.1183,70.5177,72.0139,1592803.9724908,0
+BXP.US,D,20120418,000000,71.4387,71.9152,71.2082,71.6251,1097992.7637487,0
+BXP.US,D,20120419,000000,71.7453,71.965,71.2228,71.8029,1076974.0261121,0
+BXP.US,D,20120420,000000,71.9533,73.0764,71.9152,72.9729,1543754.4489231,0
+BXP.US,D,20120423,000000,72.2131,72.6184,71.8928,72.5812,1780363.9768938,0
+BXP.US,D,20120424,000000,72.7355,73.7834,72.6057,73.763,1925904.9372252,0
+BXP.US,D,20120425,000000,74.3128,74.3128,73.5832,74.1936,1542572.8041026,0
+BXP.US,D,20120426,000000,73.9836,74.804,73.7834,74.6692,1125839.2376626,0
+BXP.US,D,20120427,000000,74.7357,75.1742,73.9573,74.9017,1173932.3866525,0
+BXP.US,D,20120430,000000,74.8704,75.2493,74.4456,75.2191,1526459.8379872,0
+BXP.US,D,20120501,000000,75.2864,76.5551,74.9085,76.2562,1259270.8984718,0
+BXP.US,D,20120502,000000,74.1389,76.2504,74.1389,76.0257,1470291.7747377,0
+BXP.US,D,20120503,000000,76.1576,76.2377,74.9417,74.9681,2146506.9665123,0
+BXP.US,D,20120504,000000,74.8704,75.2122,74.6223,75.0081,1989310.3190119,0
+BXP.US,D,20120507,000000,74.6292,75.6351,74.5804,75.3323,1268413.7984746,0
+BXP.US,D,20120508,000000,75.0834,75.4603,74.7445,75.2796,1570489.9309563,0
+BXP.US,D,20120509,000000,74.6692,75.6097,74.3499,74.9183,1275458.6133497,0
+BXP.US,D,20120510,000000,75.7162,75.7162,74.4231,75.1878,1176113.4121879,0
+BXP.US,D,20120511,000000,74.9768,75.3929,74.6116,75.2581,1458922.7951509,0
+BXP.US,D,20120514,000000,74.7523,75.3685,74.5277,74.7122,1628788.8459143,0
+BXP.US,D,20120515,000000,74.6223,74.8206,73.9056,73.9993,1245361.4849162,0
+BXP.US,D,20120516,000000,74.4525,74.5726,72.8195,72.8782,1472218.8592719,0
+BXP.US,D,20120517,000000,72.8616,73.0559,70.6388,70.67,1631408.1244681,0
+BXP.US,D,20120518,000000,71.2355,71.5529,69.8097,70.088,1551242.6365949,0
+BXP.US,D,20120521,000000,70.4933,72.0461,70.297,71.9152,1295691.9770024,0
+BXP.US,D,20120522,000000,71.965,72.0559,71.3732,71.7619,918967.42969214,0
+BXP.US,D,20120523,000000,71.385,72.1525,70.9425,71.9846,1248057.5601438,0
+BXP.US,D,20120524,000000,71.8166,72.6106,71.5305,72.2971,1096617.5913101,0
+BXP.US,D,20120525,000000,72.1798,72.59,71.9357,72.1564,1234174.769435,0
+BXP.US,D,20120529,000000,72.3333,73.3762,72.3333,73.1868,1035280.5999373,0
+BXP.US,D,20120530,000000,72.2854,72.6808,71.3117,71.3391,1288614.3955465,0
+BXP.US,D,20120531,000000,71.5529,72.2375,70.6984,71.5187,1763435.9420806,0
+BXP.US,D,20120601,000000,70.3205,70.9836,70.0382,70.3937,1717351.7940768,0
+BXP.US,D,20120604,000000,70.5666,70.5666,69.0177,69.671,1448962.778539,0
+BXP.US,D,20120605,000000,69.7198,70.755,69.379,70.5842,1280552.7927106,0
+BXP.US,D,20120606,000000,71.2697,72.3537,70.7121,72.3537,1692728.7325506,0
+BXP.US,D,20120607,000000,72.9778,73.218,71.7345,72.1555,873336.89404143,0
+BXP.US,D,20120608,000000,71.9201,73.093,71.9201,73.093,821120.27564707,0
+BXP.US,D,20120611,000000,73.4524,73.5471,70.756,70.796,1710886.5380999,0
+BXP.US,D,20120612,000000,71.0187,71.1574,70.1564,70.9171,1748301.877567,0
+BXP.US,D,20120613,000000,70.7628,71.379,70.1876,70.5226,1433991.5229739,0
+BXP.US,D,20120614,000000,70.6984,72.0255,70.4982,71.7141,943795.28234844,0
+BXP.US,D,20120615,000000,72.0656,72.3401,71.4874,72.2854,1562952.5934133,0
+BXP.US,D,20120618,000000,72.2375,73.2199,71.7082,72.9163,1002243.6948314,0
+BXP.US,D,20120619,000000,73.1868,73.6399,72.7493,73.1731,818646.3987956,0
+BXP.US,D,20120620,000000,73.3664,73.8362,72.8508,73.3313,1293147.447211,0
+BXP.US,D,20120621,000000,73.4983,73.6253,71.8966,72.0109,1348691.9214694,0
+BXP.US,D,20120622,000000,72.3029,72.4104,71.6457,71.7794,2739139.7304082,0
+BXP.US,D,20120625,000000,71.298,72.5832,71.2238,72.3263,1413599.4461953,0
+BXP.US,D,20120626,000000,72.5227,72.8205,71.8127,72.3333,942651.52388689,0
+BXP.US,D,20120627,000000,72.7443,72.9192,72.0383,72.5403,569147.31709725,0
+BXP.US,D,20120628,000000,72.179,73.383,71.6896,73.2473,596100.90168388,0
+BXP.US,D,20120629,000000,74.6223,75.6956,74.0383,75.6956,1412001.051425,0
+BXP.US,D,20120702,000000,76.306,76.5463,75.4603,76.5463,1289530.8358537,0
+BXP.US,D,20120703,000000,76.4261,77.0473,76.2377,77.0131,658955.39533069,0
+BXP.US,D,20120705,000000,76.8315,77.1459,76.0941,76.4018,735559.56545167,0
+BXP.US,D,20120706,000000,75.6956,77.1273,75.5882,76.9613,871840.89483613,0
+BXP.US,D,20120709,000000,76.7533,76.8764,76.1908,76.5834,900602.78510143,0
+BXP.US,D,20120710,000000,76.809,76.976,75.3782,75.7523,780241.91817007,0
+BXP.US,D,20120711,000000,75.9193,76.3129,75.5726,76.1117,1029486.0349115,0
+BXP.US,D,20120712,000000,75.6185,76.6429,75.347,76.0697,1095995.0262747,0
+BXP.US,D,20120713,000000,76.2504,77.2758,76.1908,77.2543,841034.16513689,0
+BXP.US,D,20120716,000000,77.4379,77.4379,76.9135,77.184,851077.12215644,0
+BXP.US,D,20120717,000000,77.3207,78.2924,76.6674,78.1978,1199799.5542941,0
+BXP.US,D,20120718,000000,77.6694,78.1333,77.1459,77.5473,1005307.3701375,0
+BXP.US,D,20120719,000000,77.5473,77.7124,76.264,77.0805,1115247.4404144,0
+BXP.US,D,20120720,000000,76.4574,77.1459,76.1185,76.7876,1002280.5572348,0
+BXP.US,D,20120723,000000,75.9417,76.3842,75.5814,76.1908,939193.62565534,0
+BXP.US,D,20120724,000000,76.1576,76.433,75.1068,75.8226,843237.71769664,0
+BXP.US,D,20120725,000000,76.1459,76.4174,75.2415,75.9417,816193.00105713,0
+BXP.US,D,20120726,000000,76.8998,77.5981,76.1908,76.9135,1233801.0256227,0
+BXP.US,D,20120727,000000,77.2465,78.0014,76.9135,77.396,1158639.6090132,0
+BXP.US,D,20120730,000000,77.3051,77.8002,76.7963,77.1333,1131591.8205067,0
+BXP.US,D,20120731,000000,76.9994,77.7592,76.9916,77.4633,958282.20689091,0
+BXP.US,D,20120801,000000,77.683,78.2359,77.268,77.6752,1141556.9568968,0
+BXP.US,D,20120802,000000,77.2231,78.1577,76.9682,78.0952,1128267.0365097,0
+BXP.US,D,20120803,000000,78.6538,79.1499,78.3481,78.9273,1372755.9032105,0
+BXP.US,D,20120806,000000,79.2124,79.5142,78.6459,79.0464,2053922.9445106,0
+BXP.US,D,20120807,000000,78.7309,78.9371,77.7826,78.6138,1094619.8538361,0
+BXP.US,D,20120808,000000,78.4253,78.4653,77.2397,77.396,983627.15715068,0
+BXP.US,D,20120809,000000,77.3051,78.1577,76.8764,77.2006,1831044.6618124,0
+BXP.US,D,20120810,000000,77.0131,77.48,76.7191,77.3295,851710.95070406,0
+BXP.US,D,20120813,000000,77.0327,77.8559,77.0327,77.5385,602251.80327609,0
+BXP.US,D,20120814,000000,77.6537,77.8882,77.0327,77.2309,721263.09666018,0
+BXP.US,D,20120815,000000,77.2397,77.9223,77.0629,77.7826,402301.93550271,0
+BXP.US,D,20120816,000000,77.5981,78.3481,77.3461,78.228,709777.38612915,0
+BXP.US,D,20120817,000000,78.3305,78.3872,77.809,78.063,644147.97266963,0
+BXP.US,D,20120820,000000,77.9018,78.063,77.2397,77.7826,907069.06503398,0
+BXP.US,D,20120821,000000,77.7826,77.9516,77.396,77.7895,940186.86263628,0
+BXP.US,D,20120822,000000,77.726,78.1176,76.9682,77.9594,934300.14160187,0
+BXP.US,D,20120823,000000,77.9291,78.1812,77.6694,77.9359,992518.16406349,0
+BXP.US,D,20120824,000000,77.7895,78.3814,77.6616,78.1176,712953.69655683,0
+BXP.US,D,20120827,000000,78.1978,78.4253,77.5796,77.8393,590209.06087123,0
+BXP.US,D,20120828,000000,77.6196,78.2202,77.0395,78.1255,836011.66267147,0
+BXP.US,D,20120829,000000,78.4653,78.4653,77.7417,78.1255,770749.84929045,0
+BXP.US,D,20120830,000000,77.7417,77.9438,77.5014,77.8169,784327.50121534,0
+BXP.US,D,20120831,000000,78.1176,78.4165,77.6371,78.3217,1140885.2419902,0
+BXP.US,D,20120904,000000,78.3012,78.8012,77.5864,78.7612,700667.25270716,0
+BXP.US,D,20120905,000000,78.7534,78.7534,78.0014,78.5024,678385.97775351,0
+BXP.US,D,20120906,000000,78.8423,79.1499,78.6459,78.8902,1070431.9734613,0
+BXP.US,D,20120907,000000,79.3393,79.9908,79.1118,79.8872,1460972.7543631,0
+BXP.US,D,20120910,000000,79.7545,79.7545,78.9712,79.0786,1054751.1166305,0
+BXP.US,D,20120911,000000,78.81,79.2359,78.4429,78.7104,1160807.3231252,0
+BXP.US,D,20120912,000000,78.8599,79.1343,78.5367,78.7612,1068373.822604,0
+BXP.US,D,20120913,000000,78.769,80.2144,78.5454,80.2144,1440068.6997593,0
+BXP.US,D,20120914,000000,81.6705,81.6784,80.4479,81.0866,1495647.9885097,0
+BXP.US,D,20120917,000000,81.2125,81.7281,80.6715,80.9419,740991.65017727,0
+BXP.US,D,20120918,000000,80.7339,80.8024,80.0728,80.2945,647713.38624448,0
+BXP.US,D,20120919,000000,80.3677,80.5777,79.3882,79.3882,902302.55148117,0
+BXP.US,D,20120920,000000,79.3472,79.4517,78.3647,78.6206,1305828.1139861,0
+BXP.US,D,20120921,000000,78.9028,79.6333,78.6704,79.3062,2389945.2547157,0
+BXP.US,D,20120924,000000,79.0093,79.9449,78.5854,78.6459,1426480.8082779,0
+BXP.US,D,20120925,000000,78.8012,78.8677,77.4018,77.4194,1072461.4535605,0
+BXP.US,D,20120926,000000,77.5698,78.0473,77.3803,77.5014,1168988.7287722,0
+BXP.US,D,20120927,000000,77.7124,78.7768,77.6137,78.1978,1179514.9928588,0
+BXP.US,D,20120928,000000,77.7826,78.0551,77.4409,77.6537,1297442.9411647,0
+BXP.US,D,20121001,000000,77.6986,77.9516,76.2504,76.8237,1547480.6235352,0
+BXP.US,D,20121002,000000,77.0629,77.48,76.5297,77.0629,992743.43430658,0
+BXP.US,D,20121003,000000,77.2465,78.3159,77.1547,77.562,861226.57056364,0
+BXP.US,D,20121004,000000,77.8237,78.0415,76.9828,77.1401,725550.39896858,0
+BXP.US,D,20121005,000000,77.4379,77.8305,77.0219,77.3295,468765.87281734,0
+BXP.US,D,20121008,000000,77.2973,77.4116,77.0629,77.2397,507015.73613966,0
+BXP.US,D,20121009,000000,77.268,77.8882,76.8686,76.9203,599608.9737423,0
+BXP.US,D,20121010,000000,77.0541,77.1459,76.4261,76.8686,660537.40681063,0
+BXP.US,D,20121011,000000,77.3207,77.6069,76.8315,76.8315,517256.31659974,0
+BXP.US,D,20121012,000000,76.8168,77.4116,76.2894,76.5062,667728.64734369,0
+BXP.US,D,20121015,000000,76.4974,77.1635,76.1517,77.1333,606817.62152142,0
+BXP.US,D,20121016,000000,77.4116,77.9223,77.1333,77.4281,655053.10034685,0
+BXP.US,D,20121017,000000,77.1772,77.5307,76.6351,77.3129,900391.85023744,0
+BXP.US,D,20121018,000000,77.2231,78.2427,77.1713,78.2427,963341.57175975,0
+BXP.US,D,20121019,000000,77.8559,78.1333,76.7035,76.8832,1353831.1548789,0
+BXP.US,D,20121022,000000,76.7699,76.8764,75.9896,76.7191,1126840.6662886,0
+BXP.US,D,20121023,000000,75.8461,76.0257,75.3323,75.596,1214116.5021986,0
+BXP.US,D,20121024,000000,75.0169,76.3187,75.0169,75.6097,1872965.4061416,0
+BXP.US,D,20121025,000000,76.393,77.0131,74.9622,75.3529,1577252.1340718,0
+BXP.US,D,20121026,000000,75.2864,75.2864,74.2367,74.7894,1535641.6483047,0
+BXP.US,D,20121031,000000,75.7025,75.7025,73.9993,74.6223,1494097.7196549,0
+BXP.US,D,20121101,000000,74.7279,75.3109,74.3196,75.2347,1125123.4926629,0
+BXP.US,D,20121102,000000,75.474,75.8177,75.2122,75.266,909639.1937166,0
+BXP.US,D,20121105,000000,75.6185,75.6185,74.2591,74.6927,1160440.7470023,0
+BXP.US,D,20121106,000000,74.8646,75.2493,74.3265,75.1527,1160997.7788761,0
+BXP.US,D,20121107,000000,74.5804,75.1214,74.3343,74.4661,1080177.9833423,0
+BXP.US,D,20121108,000000,74.0745,74.2669,72.6311,72.7922,1570479.6913998,0
+BXP.US,D,20121109,000000,72.5676,73.0794,72.3205,72.3772,1053741.4963591,0
+BXP.US,D,20121112,000000,72.4299,72.4631,71.885,71.9425,890475.86371854,0
+BXP.US,D,20121113,000000,71.6632,72.3205,71.2531,71.3321,2933093.3138926,0
+BXP.US,D,20121114,000000,71.4299,71.6008,70.0978,70.2423,2254669.44978,0
+BXP.US,D,20121115,000000,70.3399,70.7794,69.6593,70.2227,1369557.0657584,0
+BXP.US,D,20121116,000000,70.3908,71.0011,69.7237,70.796,1008818.5140629,0
+BXP.US,D,20121119,000000,71.1203,71.7658,71.049,71.5187,1093142.2858325,0
+BXP.US,D,20121120,000000,71.3664,71.7854,70.8752,71.7794,672479.80156175,0
+BXP.US,D,20121121,000000,71.7941,72.1183,71.0587,71.3732,847744.14651424,0
+BXP.US,D,20121123,000000,71.8537,72.3518,71.3732,72.3518,433386.15718321,0
+BXP.US,D,20121126,000000,71.8127,72.6506,71.5939,72.0325,1394067.4921631,0
+BXP.US,D,20121127,000000,71.6808,72.3772,70.9943,71.3537,2086169.3558543,0
+BXP.US,D,20121128,000000,71.2882,71.4865,70.676,71.2199,1729246.0629123,0
+BXP.US,D,20121129,000000,71.5471,71.965,71.0089,71.7423,846520.51951196,0
+BXP.US,D,20121130,000000,71.7423,72.3127,71.6984,72.0461,1342192.874956,0
+BXP.US,D,20121203,000000,72.2873,72.7355,71.7541,72.0187,900867.9896149,0
+BXP.US,D,20121204,000000,71.8976,72.7073,71.7033,71.9778,893272.28659991,0
+BXP.US,D,20121205,000000,72.1105,72.2082,71.5774,71.9972,1032696.1358756,0
+BXP.US,D,20121206,000000,72.2307,73.3098,72.2307,73.1731,1278505.9053654,0
+BXP.US,D,20121207,000000,73.1868,74.0208,73.0139,73.9924,1439785.0640441,0
+BXP.US,D,20121210,000000,73.7395,73.9573,73.3449,73.7034,962019.64501503,0
+BXP.US,D,20121211,000000,73.8674,74.0052,73.5267,73.6263,1569907.3001912,0
+BXP.US,D,20121212,000000,73.3508,73.593,72.6086,73.1985,1069003.555329,0
+BXP.US,D,20121213,000000,73.0451,73.1985,72.6369,72.8343,949612.37439861,0
+BXP.US,D,20121214,000000,72.8928,73.2902,72.6662,72.9934,1089956.759804,0
+BXP.US,D,20121217,000000,73.3098,73.6419,73.0666,73.5989,1169770.0069335,0
+BXP.US,D,20121218,000000,73.6555,74.1936,73.4808,73.9924,1621170.615875,0
+BXP.US,D,20121219,000000,74.1097,74.1868,73.5423,73.8509,1456411.0319403,0
+BXP.US,D,20121220,000000,73.9056,74.9017,73.7287,74.8782,1287129.6598534,0
+BXP.US,D,20121221,000000,74.3343,75.0257,74.1223,74.1976,1995191.9202681,0
+BXP.US,D,20121224,000000,74.0462,74.6389,73.7766,74.4095,361748.1719669,0
+BXP.US,D,20121226,000000,74.4915,74.4915,73.7551,74.1467,762777.3305961,0
+BXP.US,D,20121227,000000,74.4456,74.8285,73.6243,74.6468,977396.38701774,0
+BXP.US,D,20121228,000000,74.1936,74.9856,74.0608,74.1223,784018.2666089,0
+BXP.US,D,20121231,000000,73.9573,74.7679,73.8362,74.7445,1146858.9992548,0
+BXP.US,D,20130102,000000,75.4095,75.7309,74.804,75.3255,1457729.8868181,0
+BXP.US,D,20130103,000000,75.4319,75.8666,75.2493,75.4163,1037439.0984484,0
+BXP.US,D,20130104,000000,75.3607,76.0453,75.3607,75.9105,920094.80486328,0
+BXP.US,D,20130107,000000,75.596,76.5121,75.5287,76.477,1142935.2012023,0
+BXP.US,D,20130108,000000,76.2231,76.4018,75.6029,75.8177,837356.1164405,0
+BXP.US,D,20130109,000000,75.8958,76.1019,75.8177,75.9838,754126.95326116,0
+BXP.US,D,20130110,000000,76.1908,76.1908,75.5726,75.8666,1104874.7696754,0
+BXP.US,D,20130111,000000,75.975,76.0775,75.4916,75.5726,974944.01323492,0
+BXP.US,D,20130114,000000,75.6634,75.9417,75.6185,75.8373,692465.36794711,0
+BXP.US,D,20130115,000000,75.7396,76.9135,75.6097,76.7778,1032287.5775711,0
+BXP.US,D,20130116,000000,76.4261,76.477,75.3685,76.0033,1125069.2230134,0
+BXP.US,D,20130117,000000,76.0697,76.2445,75.6419,75.6634,953965.20986864,0
+BXP.US,D,20130118,000000,75.7162,76.1908,75.6185,76.1664,1673042.1612151,0
+BXP.US,D,20130122,000000,75.9359,76.9447,75.9105,76.9349,897349.67799998,0
+BXP.US,D,20130123,000000,76.6957,77.0473,76.5609,76.8168,703203.59085331,0
+BXP.US,D,20130124,000000,76.9203,77.2612,76.5756,76.9916,696748.57443291,0
+BXP.US,D,20130125,000000,77.1713,77.4487,76.891,77.3207,798612.70649467,0
+BXP.US,D,20130128,000000,77.3207,77.3461,76.5892,76.8686,1041722.3049342,0
+BXP.US,D,20130129,000000,76.9613,77.2543,76.597,76.8832,912132.52572543,0
+BXP.US,D,20130130,000000,76.6888,77.1635,74.9017,75.2415,2538861.172871,0
+BXP.US,D,20130131,000000,75.2493,75.5042,74.2591,74.3636,1896843.0279543,0
+BXP.US,D,20130201,000000,74.6038,75.1,74.1868,74.2367,1852194.4657723,0
+BXP.US,D,20130204,000000,73.7766,74.7757,73.5618,73.8177,1238744.683503,0
+BXP.US,D,20130205,000000,74.2297,74.2454,73.3127,73.4758,1387486.5291978,0
+BXP.US,D,20130206,000000,73.1584,73.7122,73.1584,73.6243,924322.71774396,0
+BXP.US,D,20130207,000000,73.8509,74.0882,73.4758,73.5882,1245963.5708386,0
+BXP.US,D,20130208,000000,73.6585,74.3421,73.5882,74.2669,1492325.2524241,0
+BXP.US,D,20130211,000000,74.1321,74.385,73.888,74.3694,1662390.9745392,0
+BXP.US,D,20130212,000000,74.5501,75.6185,74.5062,75.596,1139721.0044156,0
+BXP.US,D,20130213,000000,75.6634,75.8295,75.3782,75.7103,1289094.6307467,0
+BXP.US,D,20130214,000000,75.4095,75.8373,75.0667,75.8295,1373378.4682459,0
+BXP.US,D,20130215,000000,75.7396,75.7768,75.2493,75.723,1851572.9246926,0
+BXP.US,D,20130219,000000,75.7162,76.1752,75.2279,75.8295,1380112.0006032,0
+BXP.US,D,20130220,000000,75.7611,76.1331,75.2347,75.2493,962530.5988846,0
+BXP.US,D,20130221,000000,74.9476,75.2796,74.2151,74.4993,1315715.4297468,0
+BXP.US,D,20130222,000000,74.804,75.2738,74.5872,75.0667,771102.09003421,0
+BXP.US,D,20130225,000000,75.3529,75.5209,73.4641,73.471,907711.08522681,0
+BXP.US,D,20130226,000000,73.8362,74.2962,73.1379,73.6018,1320219.8106532,0
+BXP.US,D,20130227,000000,73.509,73.9056,73.3215,73.3928,1335697.9242652,0
+BXP.US,D,20130228,000000,73.4964,73.9417,72.7531,73.3782,2972854.535755,0
+BXP.US,D,20130301,000000,73.1584,73.6712,72.176,73.1203,2633377.3991852,0
+BXP.US,D,20130304,000000,73.093,73.9924,72.7902,73.7932,1014430.8149829,0
+BXP.US,D,20130305,000000,74.1175,74.5569,73.8225,74.3421,722463.1726825,0
+BXP.US,D,20130306,000000,74.6292,74.6292,73.801,74.0462,540334.22904943,0
+BXP.US,D,20130307,000000,74.0804,74.3997,73.2981,73.3411,1258230.5595309,0
+BXP.US,D,20130308,000000,73.7551,73.7551,72.507,72.68,1346606.1238094,0
+BXP.US,D,20130311,000000,72.6203,73.5022,72.5285,73.4914,1311897.0991264,0
+BXP.US,D,20130312,000000,73.4758,74.054,73.0734,74.012,1485453.4860539,0
+BXP.US,D,20130313,000000,74.0383,74.22,73.7834,74.1097,1100858.8156144,0
+BXP.US,D,20130314,000000,74.1936,74.804,74.094,74.6468,1223109.9046764,0
+BXP.US,D,20130315,000000,74.3421,74.4525,73.7463,74.3421,1784758.7945454,0
+BXP.US,D,20130318,000000,73.844,74.3128,73.4641,73.9642,1903488.5001257,0
+BXP.US,D,20130319,000000,73.8812,74.0804,72.4016,72.6203,1853745.7585828,0
+BXP.US,D,20130320,000000,72.8498,72.9465,71.8127,71.9435,2191778.0937298,0
+BXP.US,D,20130321,000000,71.6321,71.9972,71.1037,71.1349,1948448.3448253,0
+BXP.US,D,20130322,000000,71.3068,71.7101,71.1848,71.3283,1565476.6440917,0
+BXP.US,D,20130325,000000,71.592,71.879,71.0754,71.2638,2018239.1140482,0
+BXP.US,D,20130326,000000,71.5774,71.8772,71.3507,71.5617,1267173.7881819,0
+BXP.US,D,20130327,000000,71.2238,71.6515,70.9864,71.3283,1218200.0373325,0
+BXP.US,D,20130328,000000,71.3068,72.1379,71.0441,71.8488,2380397.892231,0
+BXP.US,D,20130401,000000,71.7053,72.259,71.0958,71.4484,1100686.7910651,0
+BXP.US,D,20130402,000000,71.798,72.7698,71.7551,72.6155,1663017.6353973,0
+BXP.US,D,20130403,000000,72.8576,73.5247,72.3527,73.4163,1634641.7764122,0
+BXP.US,D,20130404,000000,73.5892,75.0912,73.5393,75.0169,2544909.6788981,0
+BXP.US,D,20130405,000000,74.3782,75.7162,74.012,75.5385,1688105.5727888,0
+BXP.US,D,20130408,000000,75.4818,76.6127,74.8411,76.597,1224818.886657,0
+BXP.US,D,20130409,000000,76.4974,77.3803,75.3842,77.0063,2396115.6114653,0
+BXP.US,D,20130410,000000,77.3295,78.2924,77.0629,78.102,2083904.3659555,0
+BXP.US,D,20130411,000000,78.0473,78.7944,78.0473,78.5766,2171106.4770586,0
+BXP.US,D,20130412,000000,78.4829,78.8423,78.189,78.4653,1406261.7800043,0
+BXP.US,D,20130415,000000,77.897,78.2065,76.8237,76.891,2724225.8163595,0
+BXP.US,D,20130416,000000,78.1978,78.2661,77.0727,77.8735,1771923.5104671,0
+BXP.US,D,20130417,000000,77.6694,77.8804,76.8237,77.6986,1547260.4730703,0
+BXP.US,D,20130418,000000,77.7124,77.9223,77.0395,77.5473,1487935.5545506,0
+BXP.US,D,20130419,000000,77.8559,78.2593,77.4633,78.0551,1669560.7120037,0
+BXP.US,D,20130422,000000,78.1255,78.189,77.2973,77.396,1632209.8817423,0
+BXP.US,D,20130423,000000,77.7417,77.7954,76.477,77.0805,2016699.08475,0
+BXP.US,D,20130424,000000,77.2826,77.6069,76.7699,77.0473,1767688.4298969,0
+BXP.US,D,20130425,000000,77.0727,77.268,76.6127,76.809,1495483.13165,0
+BXP.US,D,20130426,000000,76.6596,77.1039,76.5297,76.6127,1178866.828932,0
+BXP.US,D,20130429,000000,76.6127,77.6537,76.5609,77.5981,1027004.9903704,0
+BXP.US,D,20130430,000000,77.3725,77.897,76.7963,77.8002,2148137.1039079,0
+BXP.US,D,20130501,000000,77.4116,77.7349,76.7963,77.2904,1287805.4705827,0
+BXP.US,D,20130502,000000,77.4281,77.9359,77.1772,77.5307,915903.75438601,0
+BXP.US,D,20130503,000000,77.9516,77.9516,77.0805,77.1928,1668059.5930201,0
+BXP.US,D,20130506,000000,77.396,77.7505,77.2465,77.6449,1456119.20458,0
+BXP.US,D,20130507,000000,77.5864,78.4487,77.1772,78.4165,1734787.7108925,0
+BXP.US,D,20130508,000000,78.1499,78.769,77.6196,78.769,1920748.2965695,0
+BXP.US,D,20130509,000000,78.5982,78.7534,78.102,78.228,1500327.4658322,0
+BXP.US,D,20130510,000000,78.4028,79.1118,77.9223,79.0786,1594027.599493,0
+BXP.US,D,20130513,000000,78.7261,79.1411,78.5367,78.8511,1422615.3756975,0
+BXP.US,D,20130514,000000,78.9614,79.0698,78.2836,78.5688,1729828.6936774,0
+BXP.US,D,20130515,000000,78.7173,79.4918,78.3647,79.4341,1511545.9239384,0
+BXP.US,D,20130516,000000,79.1646,79.7545,78.7866,79.1577,1102993.7631455,0
+BXP.US,D,20130517,000000,79.2808,79.9449,79.1118,79.9381,1618989.5903395,0
+BXP.US,D,20130520,000000,79.8638,80.8736,79.6744,80.8385,1426850.4562677,0
+BXP.US,D,20130521,000000,81.1647,81.6519,80.7682,81.4605,1622765.9387784,0
+BXP.US,D,20130522,000000,81.5231,82.3551,79.8257,80.3345,2108227.4084761,0
+BXP.US,D,20130523,000000,79.6489,80.2623,78.9371,80.066,2442480.3233173,0
+BXP.US,D,20130524,000000,79.5952,80.1597,78.9175,79.9449,1344319.630842,0
+BXP.US,D,20130528,000000,80.5856,80.7682,78.5982,79.0239,1922346.6913399,0
+BXP.US,D,20130529,000000,78.8599,79.0464,77.0395,77.9096,2070081.9886302,0
+BXP.US,D,20130530,000000,77.9096,78.2202,76.9349,76.9994,1725211.6776496,0
+BXP.US,D,20130531,000000,76.9828,77.4281,75.7523,75.7689,2179223.3734996,0
+BXP.US,D,20130603,000000,75.9896,77.2612,75.4818,77.1333,2368368.4612496,0
+BXP.US,D,20130604,000000,77.268,78.0249,77.1772,77.4633,1782597.2241673,0
+BXP.US,D,20130605,000000,77.2309,77.5239,76.3578,76.6674,1349601.194087,0
+BXP.US,D,20130606,000000,76.8237,77.9516,76.1996,77.9096,1232586.6142213,0
+BXP.US,D,20130607,000000,78.0854,78.5601,76.8627,78.063,1145165.376609,0
+BXP.US,D,20130610,000000,78.2065,78.5288,77.4409,77.7192,1188017.9205801,0
+BXP.US,D,20130611,000000,77.0541,77.2309,75.9193,76.0033,1973957.1279891,0
+BXP.US,D,20130612,000000,76.3656,76.5834,75.5726,75.7309,1887855.7692104,0
+BXP.US,D,20130613,000000,75.8295,79.1411,75.5453,78.7465,1724429.3755327,0
+BXP.US,D,20130614,000000,78.7465,80.4722,78.0473,78.2593,1665906.2142872,0
+BXP.US,D,20130617,000000,78.769,79.2856,78.3393,79.0786,1655737.3107226,0
+BXP.US,D,20130618,000000,79.0288,79.5698,78.52,79.0542,1352197.9456165,0
+BXP.US,D,20130619,000000,79.0786,79.397,76.2445,76.4399,1300021.2614925,0
+BXP.US,D,20130620,000000,75.6712,76.0453,70.9591,71.505,3519015.0724553,0
+BXP.US,D,20130621,000000,72.1379,73.1858,70.8888,72.4738,2565444.0855122,0
+BXP.US,D,20130624,000000,71.3986,74.5804,70.8009,72.966,2088195.7640866,0
+BXP.US,D,20130625,000000,73.6653,73.8674,72.4162,72.9836,1739433.3976786,0
+BXP.US,D,20130626,000000,73.7463,74.6624,73.5207,74.3421,1821082.5972892,0
+BXP.US,D,20130627,000000,74.7357,76.2806,74.7279,76.183,1627766.9381751,0
+BXP.US,D,20130628,000000,76.0531,76.4848,75.3842,75.4525,1509190.8259425,0
+BXP.US,D,20130701,000000,76.0395,76.1019,74.7894,74.9554,910744.04186342,0
+BXP.US,D,20130702,000000,74.4896,76.4399,74.4456,75.9037,1136811.9464127,0
+BXP.US,D,20130703,000000,75.4241,76.0335,74.7279,75.0755,754613.33219512,0
+BXP.US,D,20130705,000000,75.596,75.723,73.801,75.2493,1039370.2788051,0
+BXP.US,D,20130708,000000,75.3323,76.1459,75.1283,75.4525,1576922.4203523,0
+BXP.US,D,20130709,000000,75.8177,77.0961,75.7611,76.7699,1190685.3250495,0
+BXP.US,D,20130710,000000,76.5834,76.7455,75.7465,76.4642,1038440.5270746,0
+BXP.US,D,20130711,000000,77.1635,79.5074,77.1635,79.2046,1636889.3590649,0
+BXP.US,D,20130712,000000,79.3472,79.7389,78.1333,78.9614,1647217.999711,0
+BXP.US,D,20130715,000000,78.7006,78.7006,77.4487,78.4898,1196488.0817205,0
+BXP.US,D,20130716,000000,78.4653,78.8355,77.9223,78.3481,1167509.1128573,0
+BXP.US,D,20130717,000000,78.5454,78.6704,77.683,78.018,1403864.6998265,0
+BXP.US,D,20130718,000000,78.3647,79.0786,78.0952,79.062,766657.09855563,0
+BXP.US,D,20130719,000000,79.0288,79.2046,78.2593,78.7768,937947.47162876,0
+BXP.US,D,20130722,000000,78.7612,79.857,78.6206,79.6656,915241.25508017,0
+BXP.US,D,20130723,000000,79.7935,80.0064,79.0542,79.4195,681119.93934019,0
+BXP.US,D,20130724,000000,79.4575,79.7134,77.6137,78.0014,1443409.8670467,0
+BXP.US,D,20130725,000000,77.5551,78.2495,77.3207,77.6694,1197838.6792234,0
+BXP.US,D,20130726,000000,77.518,78.5532,77.1459,78.5288,748897.61175434,0
+BXP.US,D,20130729,000000,78.3012,78.5932,77.6069,77.9516,530649.65650753,0
+BXP.US,D,20130730,000000,78.2836,78.8745,77.5981,77.7895,1044347.7272219,0
+BXP.US,D,20130731,000000,77.8002,78.6381,74.2816,76.5219,2276169.4465724,0
+BXP.US,D,20130801,000000,76.4974,76.8764,74.6995,75.1283,1217800.6946288,0
+BXP.US,D,20130802,000000,75.1361,75.3529,74.2816,74.385,1000592.0543672,0
+BXP.US,D,20130805,000000,74.2591,74.7357,73.9836,74.3997,587678.86645898,0
+BXP.US,D,20130806,000000,73.8812,74.7279,73.7834,74.3499,994506.68593664,0
+BXP.US,D,20130807,000000,74.2297,74.3499,73.1575,73.4417,1749429.2527382,0
+BXP.US,D,20130808,000000,73.763,73.844,73.092,73.6966,1183877.0439296,0
+BXP.US,D,20130809,000000,73.7395,75.3323,73.4124,75.1878,1295533.2638766,0
+BXP.US,D,20130812,000000,74.9681,75.266,73.9183,74.2884,1402575.5396627,0
+BXP.US,D,20130813,000000,74.2073,74.3558,73.0275,73.7688,1569863.2700982,0
+BXP.US,D,20130814,000000,73.7688,74.054,73.3557,73.9836,1017079.7882507,0
+BXP.US,D,20130815,000000,73.5207,73.8968,72.1331,72.799,1855394.32718,0
+BXP.US,D,20130816,000000,72.5393,72.8645,70.3263,71.1593,2378751.3715451,0
+BXP.US,D,20130819,000000,71.1525,71.4836,70.2658,70.3107,1347564.5462982,0
+BXP.US,D,20130820,000000,70.4455,72.9211,70.4455,72.6555,1675329.6781382,0
+BXP.US,D,20130821,000000,72.4055,73.2268,71.4035,72.1203,1048464.0289367,0
+BXP.US,D,20130822,000000,72.2043,72.7415,71.8888,72.5764,1001946.7476928,0
+BXP.US,D,20130823,000000,72.6555,73.9495,72.3898,73.9056,884598.358285,0
+BXP.US,D,20130826,000000,74.1028,74.7357,73.8362,74.3782,1081842.9352299,0
+BXP.US,D,20130827,000000,73.5794,74.1321,73.3469,73.9836,840186.32985832,0
+BXP.US,D,20130828,000000,73.9417,74.0462,73.1994,73.5129,837597.769974,0
+BXP.US,D,20130829,000000,73.0119,73.3049,72.4485,73.2571,955343.45417414,0
+BXP.US,D,20130830,000000,73.3469,73.7463,73.0501,73.3361,1485553.8337077,0
+BXP.US,D,20130903,000000,73.763,73.8968,72.1096,72.7483,1759408.7245074,0
+BXP.US,D,20130904,000000,72.8596,73.8812,72.4973,73.678,1349105.5995522,0
+BXP.US,D,20130905,000000,73.9329,74.012,73.1223,73.3196,1526708.6592102,0
+BXP.US,D,20130906,000000,74.0882,75.4603,73.9495,74.9934,1419419.6101124,0
+BXP.US,D,20130909,000000,74.9476,75.6868,74.8782,75.6868,1267446.1603849,0
+BXP.US,D,20130910,000000,76.0257,76.3275,75.4095,76.2894,1018937.2438006,0
+BXP.US,D,20130911,000000,76.1253,76.5892,75.8822,76.5297,936023.45896157,0
+BXP.US,D,20130912,000000,76.3275,76.7191,74.5501,74.8411,1132806.2319082,0
+BXP.US,D,20130913,000000,74.9017,75.3392,74.6995,74.9856,648795.70736699,0
+BXP.US,D,20130916,000000,76.306,76.6596,75.3782,75.7396,626536.95943766,0
+BXP.US,D,20130917,000000,75.7103,76.4261,75.3187,75.6185,556323.2965311,0
+BXP.US,D,20130918,000000,75.5589,79.4341,74.9085,79.3315,1994625.6727934,0
+BXP.US,D,20130919,000000,79.271,80.7936,79.1958,79.4996,1650650.2990512,0
+BXP.US,D,20130920,000000,79.4839,79.4839,77.9438,78.2427,1939374.0498511,0
+BXP.US,D,20130923,000000,77.9359,78.978,77.5239,78.2924,1396941.7356739,0
+BXP.US,D,20130924,000000,78.063,78.4487,76.6127,76.6888,1274619.993672,0
+BXP.US,D,20130925,000000,76.6351,77.5385,75.5209,76.0619,1580975.2368168,0
+BXP.US,D,20130926,000000,76.3129,76.9066,76.1253,76.8315,822156.51876531,0
+BXP.US,D,20130927,000000,76.6049,77.3529,76.4261,77.0883,1149076.8871937,0
+BXP.US,D,20130930,000000,76.7963,77.726,76.5121,76.9535,1381123.6687859,0
+BXP.US,D,20131001,000000,77.0629,78.4028,76.597,77.562,1726236.6572557,0
+BXP.US,D,20131002,000000,76.6742,77.4946,76.2142,77.4379,1457562.9820471,0
+BXP.US,D,20131003,000000,77.3656,77.4281,75.8373,76.8022,1103605.0646688,0
+BXP.US,D,20131004,000000,76.9828,77.6196,76.1459,76.6429,811894.43523657,0
+BXP.US,D,20131007,000000,76.0775,77.0063,75.9037,75.9896,880404.23594079,0
+BXP.US,D,20131008,000000,75.4525,75.5648,74.385,74.5413,1828939.4089951,0
+BXP.US,D,20131009,000000,74.7445,75.3392,74.2816,74.4661,1049621.0988218,0
+BXP.US,D,20131010,000000,75.0169,75.9417,74.7357,75.8373,1830210.1379574,0
+BXP.US,D,20131011,000000,75.9574,77.268,75.5882,77.2309,1119436.4429803,0
+BXP.US,D,20131014,000000,76.8832,77.3872,76.3764,77.184,923057.10856001,0
+BXP.US,D,20131015,000000,76.6742,77.809,76.6742,77.0131,596497.17252059,0
+BXP.US,D,20131016,000000,77.2612,78.4028,76.9203,78.063,1019528.0662109,0
+BXP.US,D,20131017,000000,77.768,78.8745,77.6137,78.6069,947854.2425468,0
+BXP.US,D,20131018,000000,78.3481,78.7104,77.2465,78.3393,1334175.302213,0
+BXP.US,D,20131021,000000,78.2114,78.2114,76.6742,77.0131,1358434.8594833,0
+BXP.US,D,20131022,000000,77.4281,78.9614,77.4281,78.7261,1692974.4819066,0
+BXP.US,D,20131023,000000,78.5601,78.8833,77.6537,78.0327,968598.56006912,0
+BXP.US,D,20131024,000000,78.0327,78.2836,77.2612,77.3051,1202058.400459,0
+BXP.US,D,20131025,000000,77.2162,78.9439,77.2006,78.9175,1377887.9689305,0
+BXP.US,D,20131028,000000,79.0464,79.062,76.9916,77.3129,999205.61841653,0
+BXP.US,D,20131029,000000,77.3051,77.7895,76.5121,77.7192,1436324.0939456,0
+BXP.US,D,20131030,000000,76.9262,76.9262,74.6038,75.6263,2122805.4650715,0
+BXP.US,D,20131031,000000,75.5814,76.0453,74.0608,74.5062,1813386.5466205,0
+BXP.US,D,20131101,000000,74.8411,75.2962,74.1389,75.1742,1112365.0052583,0
+BXP.US,D,20131104,000000,75.2025,75.5726,74.4525,74.7122,1298937.9164143,0
+BXP.US,D,20131105,000000,74.4387,74.5804,73.4241,73.5335,1192664.6313218,0
+BXP.US,D,20131106,000000,73.636,73.9924,73.3782,73.5335,969419.77250078,0
+BXP.US,D,20131107,000000,73.7463,73.9251,72.7932,72.8704,1102786.9241041,0
+BXP.US,D,20131108,000000,72.6067,72.6135,71.0597,72.2239,1473785.5114171,0
+BXP.US,D,20131111,000000,72.7287,73.2307,72.4631,72.68,688102.29292057,0
+BXP.US,D,20131112,000000,72.5129,72.7786,71.9445,72.4553,1184547.7348807,0
+BXP.US,D,20131113,000000,72.2678,72.9748,72.0285,72.9387,870182.08668241,0
+BXP.US,D,20131114,000000,73.1467,73.7122,72.8518,73.1223,973208.40840742,0
+BXP.US,D,20131115,000000,73.0471,74.2297,73.0471,74.1732,1646514.542179,0
+BXP.US,D,20131118,000000,74.6546,74.8479,73.5198,73.7766,977385.12350558,0
+BXP.US,D,20131119,000000,73.8362,74.6692,73.1536,74.4456,1066739.5893859,0
+BXP.US,D,20131120,000000,74.3694,75.0531,72.884,73.3401,1223897.3265716,0
+BXP.US,D,20131121,000000,73.2541,73.9183,72.884,73.6888,1003615.795403,0
+BXP.US,D,20131122,000000,73.6888,73.971,72.7365,73.2024,958141.9249668,0
+BXP.US,D,20131125,000000,73.2171,73.6273,72.8518,73.1536,807461.7312258,0
+BXP.US,D,20131126,000000,73.1536,73.2844,72.4475,72.4631,823326.90007378,0
+BXP.US,D,20131127,000000,72.5207,73.2541,72.0519,73.1536,838064.69375061,0
+BXP.US,D,20131129,000000,73.3928,73.4661,71.5236,71.6233,686043.11810753,0
+BXP.US,D,20131202,000000,71.879,72.8215,71.6339,71.8722,1612994.3300062,0
+BXP.US,D,20131203,000000,71.4406,71.9934,71.1954,71.6233,1539969.9088391,0
+BXP.US,D,20131204,000000,70.9855,72.5031,70.9221,71.8293,1126315.3770399,0
+BXP.US,D,20131205,000000,71.5461,72.2756,70.8459,72.0149,1515563.9259108,0
+BXP.US,D,20131206,000000,72.6565,73.009,71.9445,72.5129,1266943.3981606,0
+BXP.US,D,20131209,000000,72.68,73.4241,72.3333,73.4241,1217295.8844932,0
+BXP.US,D,20131210,000000,73.2082,74.1175,72.9826,73.593,1372226.5181391,0
+BXP.US,D,20131211,000000,73.4924,73.4924,71.7004,71.7453,1733012.1717946,0
+BXP.US,D,20131212,000000,71.8195,71.8664,71.1427,71.3605,1315687.7829443,0
+BXP.US,D,20131213,000000,71.7131,72.2531,70.675,70.879,1227677.7708331,0
+BXP.US,D,20131216,000000,70.9708,71.4406,70.5734,71.2453,1018298.2954747,0
+BXP.US,D,20131217,000000,71.4533,72.8215,71.1818,72.7864,1382709.7760884,0
+BXP.US,D,20131218,000000,72.9748,74.2962,71.8,74.1467,1406354.9599685,0
+BXP.US,D,20131219,000000,74.22,74.22,73.1165,73.5335,1622303.1108243,0
+BXP.US,D,20131220,000000,73.3996,74.594,73.2902,74.5062,2049592.6360648,0
+BXP.US,D,20131223,000000,74.8411,75.7465,74.4163,74.6624,1097191.0064744,0
+BXP.US,D,20131224,000000,74.513,74.887,73.8362,74.4525,519451.67751429,0
+BXP.US,D,20131226,000000,74.7894,75.0403,74.0208,74.8704,844786.96259576,0
+BXP.US,D,20131227,000000,74.8479,75.1664,73.9056,74.3499,882233.02073248,0
+BXP.US,D,20131230,000000,74.4525,75.0169,74.2367,74.8704,677973.32362638,0
+BXP.US,D,20131231,000000,74.9017,75.2493,73.971,74.3265,1210973.9823073,0
+BXP.US,D,20140102,000000,74.2151,75.0599,73.7209,74.3421,1208353.6797978,0
+BXP.US,D,20140103,000000,74.594,76.0531,74.1028,75.2347,927467.28554647,0
+BXP.US,D,20140106,000000,75.4095,76.433,75.3031,76.0697,1324799.9642775,0
+BXP.US,D,20140107,000000,76.0619,76.8832,75.6263,76.5609,1522915.927481,0
+BXP.US,D,20140108,000000,76.6429,77.0219,75.7826,76.0453,1227429.9735656,0
+BXP.US,D,20140109,000000,76.2231,76.2231,75.3323,76.0872,1261422.2292934,0
+BXP.US,D,20140110,000000,76.3842,77.7417,76.0941,77.3461,1254588.3492823,0
+BXP.US,D,20140113,000000,77.0541,77.7124,76.393,76.7113,1038400.5928042,0
+BXP.US,D,20140114,000000,77.0473,77.7505,76.7113,77.4379,1310370.3812515,0
+BXP.US,D,20140115,000000,77.2006,78.0092,77.2006,77.9018,1234043.7031118,0
+BXP.US,D,20140116,000000,77.6694,78.2427,77.518,77.6616,747875.7040152,0
+BXP.US,D,20140117,000000,77.8481,77.9291,77.1205,77.562,1339356.5178043,0
+BXP.US,D,20140121,000000,77.8305,79.188,77.8305,78.6538,1318936.7942231,0
+BXP.US,D,20140122,000000,78.9116,79.8403,78.7944,79.4517,953167.54841695,0
+BXP.US,D,20140123,000000,78.686,79.3159,78.4575,79.1646,895107.21512551,0
+BXP.US,D,20140124,000000,79.0464,79.1275,77.6752,77.6752,1129497.8312015,0
+BXP.US,D,20140127,000000,77.7192,78.2202,76.9613,77.2465,1093564.1555605,0
+BXP.US,D,20140128,000000,77.2826,78.4898,77.2826,77.9858,1029424.5975724,0
+BXP.US,D,20140129,000000,77.6537,79.1187,77.1547,78.3481,1427051.1515752,0
+BXP.US,D,20140130,000000,78.8833,80.232,78.8511,79.983,1178056.8800125,0
+BXP.US,D,20140131,000000,79.2525,80.4391,78.9712,80.0474,1368786.0271537,0
+BXP.US,D,20140203,000000,79.9293,80.2857,78.3647,78.5454,1120927.3224073,0
+BXP.US,D,20140204,000000,78.9926,79.9381,78.4575,79.7935,1295862.977596,0
+BXP.US,D,20140205,000000,79.6656,79.7759,78.6459,79.0385,968761.36901755,0
+BXP.US,D,20140206,000000,79.2271,80.4635,79.062,80.3423,1287761.4404897,0
+BXP.US,D,20140207,000000,80.6499,81.4439,79.9214,80.8453,1491419.0516734,0
+BXP.US,D,20140210,000000,80.8297,81.6285,80.2788,81.398,996695.9031173,0
+BXP.US,D,20140211,000000,81.2349,81.7359,80.9595,81.2047,1337058.7613247,0
+BXP.US,D,20140212,000000,81.2603,81.6608,80.7339,81.5485,680045.80986287,0
+BXP.US,D,20140213,000000,81.0699,82.3727,81.0699,81.5319,981336.56836065,0
+BXP.US,D,20140214,000000,81.6129,82.3639,81.278,82.1666,499575.67438353,0
+BXP.US,D,20140218,000000,82.0231,82.4547,81.3433,82.4313,931893.84582334,0
+BXP.US,D,20140219,000000,82.1423,82.9128,81.819,82.0748,695583.3129027,0
+BXP.US,D,20140220,000000,82.0924,82.7545,81.481,81.9479,884894.28146798,0
+BXP.US,D,20140221,000000,81.983,82.7204,81.6705,82.1247,787106.51685064,0
+BXP.US,D,20140224,000000,82.1247,82.6042,81.899,81.9245,937827.66881766,0
+BXP.US,D,20140225,000000,81.9567,83.4685,81.6373,82.9958,1129863.3833687,0
+BXP.US,D,20140226,000000,83.3669,83.6355,82.1842,82.4958,844207.40369762,0
+BXP.US,D,20140227,000000,82.4635,83.1169,81.2691,82.1423,969304.06551228,0
+BXP.US,D,20140228,000000,81.9245,83.6511,81.8912,83.2507,1464564.7907848,0
+BXP.US,D,20140303,000000,82.9206,83.5603,82.1842,83.0495,863883.73547654,0
+BXP.US,D,20140304,000000,83.6892,84.4617,83.3523,84.1257,1267566.9871517,0
+BXP.US,D,20140305,000000,84.0319,84.1834,82.3141,83.6794,1220313.481795,0
+BXP.US,D,20140306,000000,84.0232,84.0232,82.6549,83.2585,1032231.2600103,0
+BXP.US,D,20140307,000000,83.2585,83.2585,81.5826,82.1501,1220372.8712228,0
+BXP.US,D,20140310,000000,82.0836,82.2331,81.4166,81.9664,929574.58627508,0
+BXP.US,D,20140311,000000,82.5543,84.2165,82.3639,83.612,1628109.963318,0
+BXP.US,D,20140312,000000,83.0495,83.6892,82.5221,82.6208,1107542.1741448,0
+BXP.US,D,20140313,000000,82.8453,82.8698,82.0231,82.6892,863624.67469697,0
+BXP.US,D,20140314,000000,82.6383,83.5192,82.4958,82.8307,657838.25971606,0
+BXP.US,D,20140317,000000,83.1501,83.6892,82.7048,83.069,871510.15716103,0
+BXP.US,D,20140318,000000,83.111,83.8972,82.8453,83.8367,799939.75301764,0
+BXP.US,D,20140319,000000,83.9704,84.7361,82.4704,82.9353,1512047.6622072,0
+BXP.US,D,20140320,000000,82.5387,83.5964,81.819,83.5603,1204110.4075824,0
+BXP.US,D,20140321,000000,84.3357,84.8475,83.4255,84.3864,1478725.0734748,0
+BXP.US,D,20140324,000000,84.3942,84.5115,83.0593,83.8132,1007079.8373684,0
+BXP.US,D,20140325,000000,84.1316,84.4539,83.5964,84.1579,651211.21874639,0
+BXP.US,D,20140326,000000,84.2849,84.3689,83.0495,83.1823,1289639.3751526,0
+BXP.US,D,20140327,000000,83.1423,84.2585,82.9714,84.2009,1046503.1538662,0
+BXP.US,D,20140328,000000,84.4451,85.0417,84.4451,84.8211,701647.17826463,0
+BXP.US,D,20140331,000000,85.0505,85.7976,84.3259,85.3191,919695.4621596,0
+BXP.US,D,20140401,000000,85.3621,86.1883,84.7703,86.1571,1186975.5337279,0
+BXP.US,D,20140402,000000,85.9764,86.575,85.5848,86.0174,1056939.3098554,0
+BXP.US,D,20140403,000000,86.1483,86.327,85.5427,86.0174,822406.36394403,0
+BXP.US,D,20140404,000000,85.4968,87.1571,85.4968,86.6268,1050861.1091145,0
+BXP.US,D,20140407,000000,86.5419,87.4735,86.1112,86.8367,1749115.9223092,0
+BXP.US,D,20140408,000000,86.8367,87.4481,86.3631,87.3515,966311.04314604,0
+BXP.US,D,20140409,000000,87.3593,87.5077,86.3972,86.5828,1301241.8166279,0
+BXP.US,D,20140410,000000,86.87,87.3593,85.076,85.2507,1295812.8037692,0
+BXP.US,D,20140411,000000,84.8611,86.3876,84.7956,85.9158,1733337.7896914,0
+BXP.US,D,20140414,000000,86.1883,86.7596,85.0857,85.9822,1041288.1477385,0
+BXP.US,D,20140415,000000,85.9998,87.202,85.9158,87.0028,1459183.9038418,0
+BXP.US,D,20140416,000000,87.2362,87.5536,86.3026,87.0897,1587552.1039597,0
+BXP.US,D,20140417,000000,86.8084,87.5077,86.5419,87.4647,927289.11726329,0
+BXP.US,D,20140421,000000,87.8778,88.0712,87.2449,87.5692,909094.44931056,0
+BXP.US,D,20140422,000000,87.3934,88.0898,87.1922,87.8866,830966.63318173,0
+BXP.US,D,20140423,000000,87.8954,88.2645,87.1239,87.4198,1121284.6829293,0
+BXP.US,D,20140424,000000,87.5243,88.1581,87.1649,88.0537,783262.58733887,0
+BXP.US,D,20140425,000000,87.9755,88.1679,87.1405,87.4198,611114.13943068,0
+BXP.US,D,20140428,000000,87.9559,88.2401,87.2362,88.1161,903951.12007838,0
+BXP.US,D,20140429,000000,88.1347,88.1942,87.3251,87.5341,805648.30576887,0
+BXP.US,D,20140430,000000,88.1074,88.6367,86.827,87.2625,1490800.5824605,0
+BXP.US,D,20140501,000000,87.3934,88.1581,86.7596,88.0624,1092614.9486725,0
+BXP.US,D,20140502,000000,87.8251,88.6279,87.3065,87.7607,1603909.7954754,0
+BXP.US,D,20140505,000000,87.5077,88.0116,87.3339,87.7274,955729.48545436,0
+BXP.US,D,20140506,000000,87.6054,87.8056,87.0984,87.1922,1146902.0053921,0
+BXP.US,D,20140507,000000,87.6737,88.6006,87.3251,88.414,924503.95789409,0
+BXP.US,D,20140508,000000,88.3896,89.0097,88.2822,88.6992,665883.47926159,0
+BXP.US,D,20140509,000000,89.1465,89.4873,88.371,88.9473,917478.59817639,0
+BXP.US,D,20140512,000000,89.0361,89.3515,88.6992,89.2177,783495.02527153,0
+BXP.US,D,20140513,000000,89.3603,89.7812,88.1161,88.4677,785820.42855368,0
+BXP.US,D,20140514,000000,88.6006,88.7245,87.8251,88.4765,662714.33652347,0
+BXP.US,D,20140515,000000,88.4072,88.7792,87.577,88.7695,1161563.0023952,0
+BXP.US,D,20140516,000000,88.414,89.496,88.0624,89.4677,1016992.7520204,0
+BXP.US,D,20140519,000000,89.2802,89.5146,88.414,89.3603,1041975.2219799,0
+BXP.US,D,20140520,000000,89.1904,89.6113,88.9638,89.2265,1109841.9785357,0
+BXP.US,D,20140521,000000,90.0693,90.1865,88.7177,88.7597,678508.85243156,0
+BXP.US,D,20140522,000000,88.7411,88.9375,87.9296,88.0898,599876.22616706,0
+BXP.US,D,20140523,000000,88.3984,88.8222,88.1581,88.583,908168.79340256,0
+BXP.US,D,20140527,000000,88.6533,89.7109,88.5204,89.7012,805862.31249981,0
+BXP.US,D,20140528,000000,89.4677,89.4677,88.2323,88.8495,624282.20909538,0
+BXP.US,D,20140529,000000,88.788,89.0928,88.4765,88.9912,507304.49163307,0
+BXP.US,D,20140530,000000,89.0361,89.8974,89.0185,89.8974,1534641.2436343,0
+BXP.US,D,20140602,000000,89.7265,90.4483,89.5146,90.0693,681034.95102121,0
+BXP.US,D,20140603,000000,89.8184,89.996,89.2539,89.3515,559313.24703039,0
+BXP.US,D,20140604,000000,89.1826,89.8457,88.7695,89.5947,710950.83930456,0
+BXP.US,D,20140605,000000,89.6289,90.8828,89.3417,90.8291,1033057.5922202,0
+BXP.US,D,20140606,000000,90.8194,90.8663,90.3389,90.793,897652.76887251,0
+BXP.US,D,20140609,000000,90.793,91.1758,88.7695,89.1904,1125160.3550663,0
+BXP.US,D,20140610,000000,88.9296,89.2988,87.6473,87.8339,1215209.0628776,0
+BXP.US,D,20140611,000000,87.789,87.993,86.9832,87.1571,1259595.492413,0
+BXP.US,D,20140612,000000,84.615,87.1737,84.615,86.575,1830943.2902031,0
+BXP.US,D,20140613,000000,86.87,87.3427,86.1659,87.0204,1452735.0311553,0
+BXP.US,D,20140616,000000,87.1405,87.4901,86.1112,86.3876,1179825.2514209,0
+BXP.US,D,20140617,000000,86.0789,86.1112,85.2078,85.6609,1471280.9158961,0
+BXP.US,D,20140618,000000,85.8182,87.2978,85.4129,87.1239,1135460.324954,0
+BXP.US,D,20140619,000000,87.2978,87.9393,86.8886,87.9032,1149640.0628014,0
+BXP.US,D,20140620,000000,88.0018,88.3104,87.2714,88.1757,1371338.7485902,0
+BXP.US,D,20140623,000000,88.0712,88.5634,87.8056,88.08,937188.72049178,0
+BXP.US,D,20140624,000000,87.8954,88.4501,87.5439,88.4501,1315619.1779157,0
+BXP.US,D,20140625,000000,88.1347,88.5634,87.7459,88.1347,1072193.1771801,0
+BXP.US,D,20140626,000000,87.9559,88.1503,87.5155,87.8417,876362.68298849,0
+BXP.US,D,20140627,000000,87.9032,88.7695,87.6054,88.7695,1129361.6451,0
+BXP.US,D,20140630,000000,88.5634,88.8046,87.8593,88.5204,928040.70071071,0
+BXP.US,D,20140701,000000,88.6533,89.2177,88.1074,88.7695,1024242.3580255,0
+BXP.US,D,20140702,000000,88.5116,88.8222,88.0712,88.3369,841588.12514378,0
+BXP.US,D,20140703,000000,88.2401,88.371,87.5956,87.9032,972285.82436637,0
+BXP.US,D,20140707,000000,88.0184,88.9736,87.6913,88.788,1390287.0479017,0
+BXP.US,D,20140708,000000,88.7695,89.0537,88.5302,88.8134,702738.714988,0
+BXP.US,D,20140709,000000,88.8935,89.0537,88.1757,88.8407,634069.17720231,0
+BXP.US,D,20140710,000000,88.3281,90.0234,88.3281,89.6289,983845.25970423,0
+BXP.US,D,20140711,000000,89.6289,89.6289,89.0635,89.4326,612210.7959323,0
+BXP.US,D,20140714,000000,89.496,90.2217,89.2539,90.1689,882169.53548215,0
+BXP.US,D,20140715,000000,90.1865,90.4209,89.5947,90.2217,554153.53450781,0
+BXP.US,D,20140716,000000,90.2871,90.7481,90.0693,90.4678,558280.0757791,0
+BXP.US,D,20140717,000000,90.4044,90.7032,90.0234,90.1318,747679.10453032,0
+BXP.US,D,20140718,000000,90.4044,91.2676,90.2217,91.1377,726218.01805267,0
+BXP.US,D,20140721,000000,90.7647,91.0655,90.5303,90.6124,632682.74125162,0
+BXP.US,D,20140722,000000,91.0186,91.3028,90.875,91.128,881167.08290037,0
+BXP.US,D,20140723,000000,91.2764,91.2764,90.6553,90.7735,709512.18161569,0
+BXP.US,D,20140724,000000,91.0098,91.2286,90.4209,90.8389,802965.54196471,0
+BXP.US,D,20140725,000000,90.4776,90.8028,89.7109,89.9531,874829.82137978,0
+BXP.US,D,20140728,000000,90.2412,91.3858,90.1689,90.9571,807145.32892982,0
+BXP.US,D,20140729,000000,90.8106,90.875,89.7812,90.2588,759283.59391679,0
+BXP.US,D,20140730,000000,90.1503,91.3106,90.0693,90.5938,935190.98301776,0
+BXP.US,D,20140731,000000,90.3301,90.8389,89.3974,89.4579,954866.29084103,0
+BXP.US,D,20140801,000000,89.496,89.9443,88.9218,88.956,692805.32122305,0
+BXP.US,D,20140804,000000,88.9912,90.0693,88.4433,89.7363,724432.2393983,0
+BXP.US,D,20140805,000000,89.2539,89.5947,88.1942,88.6191,948768.63494264,0
+BXP.US,D,20140806,000000,88.5468,89.289,88.4335,89.1094,850667.53989626,0
+BXP.US,D,20140807,000000,89.2539,89.7207,88.708,88.8759,609239.27663472,0
+BXP.US,D,20140808,000000,89.7207,89.9697,88.7245,89.9258,688452.48575301,0
+BXP.US,D,20140811,000000,90.3389,90.9004,90.0058,90.3584,644175.61947219,0
+BXP.US,D,20140812,000000,90.2588,90.584,89.9599,90.2588,481934.96643769,0
+BXP.US,D,20140813,000000,90.4385,91.504,90.2773,90.9737,606093.68487655,0
+BXP.US,D,20140814,000000,91.21,91.3858,90.5303,90.5479,601010.76902776,0
+BXP.US,D,20140815,000000,90.875,91.1182,90.1221,90.2773,798930.1327463,0
+BXP.US,D,20140818,000000,90.793,91.7511,90.5381,91.6866,712896.3550404,0
+BXP.US,D,20140819,000000,91.7696,92.2393,91.2286,92.089,509796.79968626,0
+BXP.US,D,20140820,000000,91.7882,92.7218,91.294,92.4161,541619.29339073,0
+BXP.US,D,20140821,000000,92.4161,92.9152,91.8956,92.1251,628240.82163999,0
+BXP.US,D,20140822,000000,92.006,92.3693,90.7832,91.3673,447295.57073884,0
+BXP.US,D,20140825,000000,91.9054,91.9054,90.4952,90.9004,564408.450347,0
+BXP.US,D,20140826,000000,90.8828,91.3477,90.6397,90.7217,606500.19526978,0
+BXP.US,D,20140827,000000,90.875,91.5323,90.7481,90.9737,600281.71260463,0
+BXP.US,D,20140828,000000,90.8389,91.128,90.4287,90.6641,584676.62849188,0
+BXP.US,D,20140829,000000,90.8194,91.001,90.377,90.9278,1088075.7532742,0
+BXP.US,D,20140902,000000,90.8194,91.294,90.6397,90.793,754838.60243822,0
+BXP.US,D,20140903,000000,91.1758,91.5948,90.793,91.2764,695053.92783143,0
+BXP.US,D,20140904,000000,91.21,91.6505,90.1221,90.377,833262.34175003,0
+BXP.US,D,20140905,000000,90.4581,92.0441,90.4581,91.9629,762359.55669072,0
+BXP.US,D,20140908,000000,92.0635,92.3595,91.5411,91.8527,425244.68580654,0
+BXP.US,D,20140909,000000,91.6241,91.9805,90.7032,90.919,477922.0842436,0
+BXP.US,D,20140910,000000,90.5938,90.6397,89.0537,89.164,805020.62095515,0
+BXP.US,D,20140911,000000,89.0635,89.5488,88.7695,89.3174,604613.04500602,0
+BXP.US,D,20140912,000000,89.1279,89.1367,85.7888,86.3455,1440580.6775845,0
+BXP.US,D,20140915,000000,86.5359,86.9227,85.4968,86.0096,916324.60015834,0
+BXP.US,D,20140916,000000,86.1024,87.4569,85.7303,87.1239,1043370.8735315,0
+BXP.US,D,20140917,000000,87.8056,88.8759,87.6737,88.3369,1486828.6584924,0
+BXP.US,D,20140918,000000,89.08,89.08,87.6395,87.8866,1000443.5807979,0
+BXP.US,D,20140919,000000,88.371,88.371,87.6132,87.7694,1314588.0545757,0
+BXP.US,D,20140922,000000,87.4735,88.0537,87.1649,87.2449,715113.21902361,0
+BXP.US,D,20140923,000000,87.0272,87.3515,86.3455,86.4744,986685.71267856,0
+BXP.US,D,20140924,000000,86.3201,87.6307,86.0359,86.1883,1132004.4746339,0
+BXP.US,D,20140925,000000,86.4325,86.5272,85.0857,85.1267,1841203.3258205,0
+BXP.US,D,20140926,000000,84.9832,87.1405,84.9138,86.8182,1307051.7409885,0
+BXP.US,D,20140929,000000,87.1405,87.3065,86.0946,87.288,1400108.8305008,0
+BXP.US,D,20140930,000000,87.3153,87.6054,86.5194,87.202,1376078.6392961,0
+BXP.US,D,20141001,000000,86.9667,88.1581,86.87,87.3671,1311890.9553924,0
+BXP.US,D,20141002,000000,87.202,87.7958,86.9667,87.3671,1101223.3438258,0
+BXP.US,D,20141003,000000,87.6229,87.993,87.0897,87.6913,1165827.7776793,0
+BXP.US,D,20141006,000000,87.7694,88.2557,87.3065,87.6307,828860.35640877,0
+BXP.US,D,20141007,000000,87.3153,87.9032,86.6727,86.705,1216933.4041929,0
+BXP.US,D,20141008,000000,87.0897,89.3271,86.8641,89.3076,1855104.5477309,0
+BXP.US,D,20141009,000000,89.2539,90.2773,88.9473,89.4579,1611623.2533902,0
+BXP.US,D,20141010,000000,89.7363,90.919,89.6563,89.9072,1086451.7596125,0
+BXP.US,D,20141013,000000,89.6465,90.9737,89.6465,89.8701,981735.91106432,0
+BXP.US,D,20141014,000000,90.1601,92.1475,89.8701,90.8828,1257914.157235,0
+BXP.US,D,20141015,000000,90.2491,91.1758,88.9638,90.0058,1915878.3634961,0
+BXP.US,D,20141016,000000,89.2539,89.9345,88.4843,89.2177,1645055.4053772,0
+BXP.US,D,20141017,000000,89.2265,90.2491,88.5732,90.0693,1549925.8296284,0
+BXP.US,D,20141020,000000,90.1689,91.1006,89.9345,91.084,789084.79916729,0
+BXP.US,D,20141021,000000,91.376,92.0157,90.7217,91.9708,1101729.1779171,0
+BXP.US,D,20141022,000000,92.1349,92.5088,91.6143,91.7237,1051649.5549653,0
+BXP.US,D,20141023,000000,92.0537,92.4064,91.4766,91.8068,1404463.713882,0
+BXP.US,D,20141024,000000,91.8233,92.2393,91.4141,91.7696,1002756.6966123,0
+BXP.US,D,20141027,000000,91.8888,92.6759,91.4483,92.5733,1117692.6465076,0
+BXP.US,D,20141028,000000,92.5265,92.7393,91.8146,92.7393,1048128.1714834,0
+BXP.US,D,20141029,000000,94.0851,94.5871,92.5557,93.9396,1753599.8241025,0
+BXP.US,D,20141030,000000,93.5187,94.6134,93.2931,94.5871,1141177.0693505,0
+BXP.US,D,20141031,000000,94.9114,95.5969,94.4826,95.4827,1538693.036143,0
+BXP.US,D,20141103,000000,95.6838,96.9475,95.3958,96.9475,1970935.4348647,0
+BXP.US,D,20141104,000000,97.0355,97.4164,96.386,97.1819,1253104.6375449,0
+BXP.US,D,20141105,000000,97.3089,97.6507,96.4231,97.0452,1067333.4836632,0
+BXP.US,D,20141106,000000,97.1028,97.4554,96.1926,96.3372,1558165.6007475,0
+BXP.US,D,20141107,000000,96.2317,96.6673,95.4827,96.2796,1880920.5175899,0
+BXP.US,D,20141110,000000,96.1839,96.7347,95.9719,96.6477,958916.03543854,0
+BXP.US,D,20141111,000000,96.7835,96.8216,95.6741,96.1643,854085.50385744,0
+BXP.US,D,20141112,000000,96.6477,96.6575,95.2815,95.5198,1030152.6300399,0
+BXP.US,D,20141113,000000,95.5295,96.3567,95.2062,96.2981,1125033.3845656,0
+BXP.US,D,20141114,000000,96.1643,96.4924,94.9485,95.1672,828824.517961,0
+BXP.US,D,20141117,000000,95.3772,95.8284,95.092,95.2443,958191.07483802,0
+BXP.US,D,20141118,000000,95.4445,96.3274,95.092,96.2415,1127408.9616746,0
+BXP.US,D,20141119,000000,95.9914,97.0452,95.6838,96.3372,1389851.8667502,0
+BXP.US,D,20141120,000000,95.6936,96.3078,95.2629,95.6447,1123214.8393305,0
+BXP.US,D,20141121,000000,96.2317,96.7152,95.8567,96.7054,2210845.1718966,0
+BXP.US,D,20141124,000000,97.0452,97.1419,96.3372,96.7054,938657.07289451,0
+BXP.US,D,20141125,000000,96.6086,97.2503,96.2707,96.8313,1260266.183364,0
+BXP.US,D,20141126,000000,96.9573,97.6703,96.7932,97.3382,1092657.9548099,0
+BXP.US,D,20141128,000000,97.6312,98.8029,97.0452,97.6703,643090.22648272,0
+BXP.US,D,20141201,000000,97.5335,98.4808,97.2992,97.9046,1263575.6080262,0
+BXP.US,D,20141202,000000,97.8558,99.1839,97.2699,99.0279,1072894.5868007,0
+BXP.US,D,20141203,000000,98.8907,98.9983,98.1781,98.7347,1581621.3528323,0
+BXP.US,D,20141204,000000,98.8907,99.252,98.2367,99.0477,1158167.5654583,0
+BXP.US,D,20141205,000000,98.7249,99.0082,97.4066,98.9598,1025617.5304641,0
+BXP.US,D,20141208,000000,99.1543,100.054,98.9598,99.2718,1174925.6236334,0
+BXP.US,D,20141209,000000,98.6663,100.707,98.6663,100.297,1129206.0038412,0
+BXP.US,D,20141210,000000,100.004,100.541,99.5551,100.17,1077680.5555108,0
+BXP.US,D,20141211,000000,100.561,100.619,99.0961,99.2333,1351435.0986569,0
+BXP.US,D,20141212,000000,98.9598,99.6133,98.3929,98.4222,912098.73518897,0
+BXP.US,D,20141215,000000,98.4808,98.9006,96.9475,97.0931,1635297.1080285,0
+BXP.US,D,20141216,000000,97.1224,98.4808,96.6858,97.0355,1332681.3509191,0
+BXP.US,D,20141217,000000,97.3479,99.565,97.0355,99.4179,1037619.3146429,0
+BXP.US,D,20141218,000000,100.16,101.02,99.5452,101.01,1141231.339,0
+BXP.US,D,20141219,000000,101.557,101.587,99.9362,100.717,1848986.4127195,0
+BXP.US,D,20141222,000000,100.962,102.338,100.717,102.28,986665.23356555,0
+BXP.US,D,20141223,000000,102.338,102.846,101.948,102.671,1058837.7236314,0
+BXP.US,D,20141224,000000,102.856,103.305,101.615,101.811,478619.39804155,0
+BXP.US,D,20141226,000000,101.791,102.465,101.782,101.87,701395.28517462,0
+BXP.US,D,20141229,000000,102.778,103.012,101.733,102.377,899840.96209751,0
+BXP.US,D,20141230,000000,101.87,103.305,101.87,102.603,702820.63144004,0
+BXP.US,D,20141231,000000,103.022,103.657,100.619,100.757,1414340.7900862,0
+BXP.US,D,20150102,000000,101.294,102.934,101.244,102.787,781692.86332674,0
+BXP.US,D,20150105,000000,103.246,103.891,102.641,103.715,1138623.3239583,0
+BXP.US,D,20150106,000000,104.076,105.913,103.92,105.737,2090013.2853661,0
+BXP.US,D,20150107,000000,106.05,107.309,105.18,106.899,1276146.7115467,0
+BXP.US,D,20150108,000000,107.28,107.964,106.607,107.348,1197108.5988446,0
+BXP.US,D,20150109,000000,107.583,108.452,106.772,107.876,849149.01366666,0
+BXP.US,D,20150112,000000,108.13,108.599,107.788,108.325,945037.34055242,0
+BXP.US,D,20150113,000000,108.677,109.448,107.427,108.1,783421.30046469,0
+BXP.US,D,20150114,000000,107.7,109.438,106.792,109.35,1333091.9571348,0
+BXP.US,D,20150115,000000,109.389,109.878,108.93,109.615,790043.22165611,0
+BXP.US,D,20150116,000000,109.536,110.679,108.911,110.483,934064.63180227,0
+BXP.US,D,20150120,000000,110.845,111.07,109.693,110.034,1129470.184399,0
+BXP.US,D,20150121,000000,109.653,110.376,109.282,110.034,724073.85492064,0
+BXP.US,D,20150122,000000,110.347,112.31,110.122,112.066,1103481.1660351,0
+BXP.US,D,20150123,000000,111.978,112.104,111.236,111.723,668319.469754,0
+BXP.US,D,20150126,000000,111.46,112.974,111.196,112.934,685467.65503197,0
+BXP.US,D,20150127,000000,112.544,113.627,112.427,112.934,891437.35807432,0
+BXP.US,D,20150128,000000,113.286,114.36,111.968,111.968,1020036.9721691,0
+BXP.US,D,20150129,000000,112.222,112.729,111.206,112.339,947561.39123077,0
+BXP.US,D,20150130,000000,111.723,112.817,108.696,108.696,2085403.4370278,0
+BXP.US,D,20150202,000000,109.204,109.936,107.241,109.79,1961034.8076806,0
+BXP.US,D,20150203,000000,109.272,111.118,108.862,111.02,954132.11463966,0
+BXP.US,D,20150204,000000,110.845,111.352,109.721,110.523,1139306.3023772,0
+BXP.US,D,20150205,000000,111.196,112.71,110.845,112.613,908506.69876721,0
+BXP.US,D,20150206,000000,112.349,112.388,109.839,110.376,1286784.5867992,0
+BXP.US,D,20150209,000000,109.966,110.757,109.702,109.771,760663.88613359,0
+BXP.US,D,20150210,000000,110.386,111.401,109.399,111.382,1566211.8442488,0
+BXP.US,D,20150211,000000,111.557,111.851,109.565,110.366,1061946.4529861,0
+BXP.US,D,20150212,000000,110.698,111.743,109.711,111.713,1105425.6578153,0
+BXP.US,D,20150213,000000,111.46,111.499,109.829,110.473,676751.7445354,0
+BXP.US,D,20150217,000000,110.366,110.952,109.448,109.829,900932.49882088,0
+BXP.US,D,20150218,000000,109.751,111.07,109.068,110.991,1055196.5373385,0
+BXP.US,D,20150219,000000,110.561,110.561,108.14,108.423,1175718.1653069,0
+BXP.US,D,20150220,000000,108.208,109.731,107.924,109.136,1065282.5004953,0
+BXP.US,D,20150223,000000,109.741,110.366,108.872,110.366,1096081.0385493,0
+BXP.US,D,20150224,000000,109.78,110.132,107.691,108.256,774991.0735946,0
+BXP.US,D,20150225,000000,108.521,109.35,107.661,107.788,1003573.8132213,0
+BXP.US,D,20150226,000000,107.641,107.876,106.597,106.665,1131882.6239115,0
+BXP.US,D,20150227,000000,106.782,107.924,106.157,107.603,988784.82176197,0
+BXP.US,D,20150302,000000,107.847,109.545,107.807,108.657,1012437.1733316,0
+BXP.US,D,20150303,000000,108.599,109.096,107.749,108.647,749493.5539429,0
+BXP.US,D,20150304,000000,108.53,108.579,107.231,107.524,1011929.2913289,0
+BXP.US,D,20150305,000000,107.983,109.605,107.983,108.872,1034532.0883568,0
+BXP.US,D,20150306,000000,106.284,107.446,104.673,104.809,1508445.386229,0
+BXP.US,D,20150309,000000,105.122,105.922,104.848,105.669,933138.97589427,0
+BXP.US,D,20150310,000000,105.561,106.274,105.337,105.513,993410.02943503,0
+BXP.US,D,20150311,000000,105.805,106.088,105.142,105.376,858556.09422728,0
+BXP.US,D,20150312,000000,106.078,107.788,106.03,107.553,1071825.5771017,0
+BXP.US,D,20150313,000000,107.056,107.924,106.176,106.499,1336301.0341434,0
+BXP.US,D,20150316,000000,107.162,108.609,106.978,107.485,1333230.1911477,0
+BXP.US,D,20150317,000000,107.026,107.944,106.801,107.691,719870.51697557,0
+BXP.US,D,20150318,000000,107.417,110.962,107.348,110.523,1157767.198799,0
+BXP.US,D,20150319,000000,110.405,111.108,109.839,110.532,882563.75840757,0
+BXP.US,D,20150320,000000,110.415,113.501,110.405,113.306,1349960.6025202,0
+BXP.US,D,20150323,000000,113.081,114.224,112.583,113.316,990601.31908585,0
+BXP.US,D,20150324,000000,113.022,113.687,112.339,112.739,790617.66077601,0
+BXP.US,D,20150325,000000,112.749,113.286,110.288,110.532,1222131.0030745,0
+BXP.US,D,20150326,000000,110.044,110.835,109.673,109.946,566478.8886722,0
+BXP.US,D,20150327,000000,110.19,111.01,109.419,109.976,1181802.5097819,0
+BXP.US,D,20150330,000000,110.523,111.919,110.132,111.899,858652.34605842,0
+BXP.US,D,20150331,000000,111.625,111.88,110.278,110.523,1199565.0684501,0
+BXP.US,D,20150401,000000,110.523,111.108,109.253,109.907,1089356.7217929,0
+BXP.US,D,20150402,000000,109.741,111.362,109.741,110.854,720730.63972195,0
+BXP.US,D,20150406,000000,111.108,112.593,110.913,111.841,563620.00449616,0
+BXP.US,D,20150407,000000,111.704,111.763,109.741,109.741,1031285.1249893,0
+BXP.US,D,20150408,000000,109.956,110.629,109.653,109.907,593365.91614154,0
+BXP.US,D,20150409,000000,109.653,109.663,107.709,108.052,1066277.7853876,0
+BXP.US,D,20150410,000000,108.247,109.438,107.778,108.237,541246.57353398,0
+BXP.US,D,20150413,000000,108.256,108.589,107.817,107.817,603533.79575044,0
+BXP.US,D,20150414,000000,107.964,108.891,107.895,108.286,572518.17909851,0
+BXP.US,D,20150415,000000,108.393,108.637,107.241,107.387,894682.27353058,0
+BXP.US,D,20150416,000000,107.358,108.53,106.753,108.315,759709.55946737,0
+BXP.US,D,20150417,000000,107.837,108.413,106.694,107.475,641667.95208426,0
+BXP.US,D,20150420,000000,107.807,108.08,107.134,107.29,561007.89363188,0
+BXP.US,D,20150421,000000,107.387,108.325,107.036,107.603,755528.74854662,0
+BXP.US,D,20150422,000000,107.807,108.276,107.016,107.397,984059.26643517,0
+BXP.US,D,20150423,000000,107.212,108.1,106.997,107.797,698489.29903866,0
+BXP.US,D,20150424,000000,108.228,109.467,107.739,108.442,665383.78890418,0
+BXP.US,D,20150427,000000,108.53,109.809,108.1,108.413,1044235.0921004,0
+BXP.US,D,20150428,000000,108.325,109.282,107.603,108.843,703211.78249851,0
+BXP.US,D,20150429,000000,108.052,108.735,105.991,106.098,1188890.3307943,0
+BXP.US,D,20150430,000000,105.522,106.176,103.432,104.096,1138426.7244734,0
+BXP.US,D,20150501,000000,104.565,105.454,104.292,104.613,926399.29980305,0
+BXP.US,D,20150504,000000,105.004,105.893,104.321,104.613,683869.26026164,0
+BXP.US,D,20150505,000000,103.998,104.683,101.782,101.968,1565782.8068311,0
+BXP.US,D,20150506,000000,102.475,102.495,101,101.206,1504815.4634482,0
+BXP.US,D,20150507,000000,101.811,103.872,101.313,103.452,926329.67081883,0
+BXP.US,D,20150508,000000,104.946,106.352,104.731,104.878,907459.1921368,0
+BXP.US,D,20150511,000000,104.457,105.102,102.593,102.924,1065079.7572765,0
+BXP.US,D,20150512,000000,102.28,103.842,101.45,103.344,663731.12448436,0
+BXP.US,D,20150513,000000,103.686,104.761,102.495,102.787,911388.10996756,0
+BXP.US,D,20150514,000000,103.393,104.956,102.787,104.907,762046.22626168,0
+BXP.US,D,20150515,000000,105.327,106.587,105.073,105.981,1145791.0135114,0
+BXP.US,D,20150518,000000,105.513,106.148,104.839,105.659,681429.17394663,0
+BXP.US,D,20150519,000000,104.995,106.254,104.721,104.936,682635.39370285,0
+BXP.US,D,20150520,000000,105.082,105.854,104.77,104.858,552717.94868589,0
+BXP.US,D,20150521,000000,104.858,105.268,103.647,104.028,934409.70485647,0
+BXP.US,D,20150522,000000,104.096,105.376,103.589,104.535,535018.87526798,0
+BXP.US,D,20150526,000000,104.174,104.399,103.1,103.237,817739.1740893,0
+BXP.US,D,20150527,000000,103.296,103.891,103.286,103.725,771196.29395405,0
+BXP.US,D,20150528,000000,103.589,104.204,102.817,103.501,839057.93073153,0
+BXP.US,D,20150529,000000,103.501,103.891,102.016,102.299,1864496.2689567,0
+BXP.US,D,20150601,000000,102.338,103.725,102.338,103.579,1230725.0628487,0
+BXP.US,D,20150602,000000,103.07,103.11,101.782,101.889,1000489.6588022,0
+BXP.US,D,20150603,000000,101.831,102.505,100.248,100.619,1079191.9140509,0
+BXP.US,D,20150604,000000,100.463,101.04,99.9362,100.278,712978.27149244,0
+BXP.US,D,20150605,000000,99.9747,101.05,97.0549,99.252,1345871.9476081,0
+BXP.US,D,20150608,000000,99.6528,99.9747,98.9598,99.1158,690986.77598786,0
+BXP.US,D,20150609,000000,99.1158,99.3596,98.0511,98.2562,804879.31507538,0
+BXP.US,D,20150610,000000,98.3637,100.248,98.1098,99.2718,772847.93441822,0
+BXP.US,D,20150611,000000,99.6913,100.278,99.5551,99.7407,602550.79832602,0
+BXP.US,D,20150612,000000,99.33,99.8967,99.0082,99.1839,690858.78153156,0
+BXP.US,D,20150615,000000,98.8809,98.9302,98.0902,98.4222,1163849.4953627,0
+BXP.US,D,20150616,000000,98.2659,99.2037,98.1976,99.1444,1058091.2599622,0
+BXP.US,D,20150617,000000,99.0763,99.8967,98.1,99.8582,958814.66382914,0
+BXP.US,D,20150618,000000,100.258,101.547,99.946,100.757,969747.43830893,0
+BXP.US,D,20150619,000000,100.356,100.561,99.3893,99.6913,983221.67071311,0
+BXP.US,D,20150622,000000,99.7407,100.356,98.7249,98.8424,906828.43545613,0
+BXP.US,D,20150623,000000,98.4906,99.2037,97.9437,98.3148,929890.98857106,0
+BXP.US,D,20150624,000000,98.4711,98.9006,98.0511,98.2367,1166138.0362413,0
+BXP.US,D,20150625,000000,97.2503,97.9046,96.8997,96.9573,1199947.0039077,0
+BXP.US,D,20150626,000000,96.9094,98.0218,96.5599,97.6312,3232640.2759176,0
+BXP.US,D,20150629,000000,97.3968,98.2465,95.5198,95.5589,1164535.5456484,0
+BXP.US,D,20150630,000000,96.2122,96.7639,95.2629,95.7034,989858.95123928,0
+BXP.US,D,20150701,000000,93.425,96.5989,93.2198,96.5892,1121929.7749891,0
+BXP.US,D,20150702,000000,97.0062,97.7679,96.222,96.3567,975762.15379963,0
+BXP.US,D,20150706,000000,95.7034,97.2112,95.1204,96.9192,1042392.9958853,0
+BXP.US,D,20150707,000000,97.3284,99.0862,96.9192,98.8424,1082603.7342782,0
+BXP.US,D,20150708,000000,98.3832,98.7152,97.7386,97.8461,768016.91165942,0
+BXP.US,D,20150709,000000,98.4124,99.0082,97.1126,97.3773,593522.58135606,0
+BXP.US,D,20150710,000000,97.9437,98.7742,97.7777,98.1878,947183.55159575,0
+BXP.US,D,20150713,000000,99.0181,99.5452,97.8851,98.6663,1058834.6517644,0
+BXP.US,D,20150714,000000,98.8325,99.1257,97.8461,98.5589,888165.81977115,0
+BXP.US,D,20150715,000000,98.1585,98.6078,97.8461,98.1781,1148857.7606845,0
+BXP.US,D,20150716,000000,98.5883,99.721,98.5883,99.6528,938839.33700029,0
+BXP.US,D,20150717,000000,99.4179,99.6331,98.9203,99.2915,1150632.2758267,0
+BXP.US,D,20150720,000000,98.9203,99.9164,98.9203,99.4969,933656.07349775,0
+BXP.US,D,20150721,000000,99.4376,100.044,99.1444,99.174,983850.37948248,0
+BXP.US,D,20150722,000000,99.2037,100.16,99.2037,99.5946,984359.28544075,0
+BXP.US,D,20150723,000000,99.3596,99.6133,97.5433,98.4906,928470.7620839,0
+BXP.US,D,20150724,000000,98.3734,99.3695,98.0413,98.9786,767763.99461376,0
+BXP.US,D,20150727,000000,98.7644,99.8384,98.7249,99.0279,814674.47482752,0
+BXP.US,D,20150728,000000,99.3498,99.4376,98.3832,98.7152,732105.76304272,0
+BXP.US,D,20150729,000000,98.6859,99.9648,97.7972,99.9164,897844.24857914,0
+BXP.US,D,20150730,000000,99.7802,100.541,96.9573,97.5531,1342825.6795479,0
+BXP.US,D,20150731,000000,98.3246,98.871,97.3968,97.5042,1134192.6678588,0
+BXP.US,D,20150803,000000,97.5335,98.7347,97.4749,98.6273,743524.91645646,0
+BXP.US,D,20150804,000000,98.3343,98.7152,97.1028,97.2992,924172.19626335,0
+BXP.US,D,20150805,000000,97.7386,97.7386,95.6447,95.9241,1594696.2425327,0
+BXP.US,D,20150806,000000,95.51,95.9817,94.0383,95.6447,1058711.7770864,0
+BXP.US,D,20150807,000000,95.8088,96.0296,94.4162,95.0529,1098411.5616097,0
+BXP.US,D,20150810,000000,95.6447,95.6447,94.2082,94.6818,864611.767944,0
+BXP.US,D,20150811,000000,94.6427,95.5198,94.2082,94.6916,1125701.0036497,0
+BXP.US,D,20150812,000000,94.4445,94.8918,93.4806,94.8723,1191221.8778103,0
+BXP.US,D,20150813,000000,94.4826,95.8186,93.3224,95.4739,1497463.4618779,0
+BXP.US,D,20150814,000000,95.3958,96.4631,94.7092,96.4231,882568.87818582,0
+BXP.US,D,20150817,000000,96.4231,97.3773,95.4641,97.2699,898880.49169739,0
+BXP.US,D,20150818,000000,97.1028,97.3186,96.5794,97.2112,717057.71080381,0
+BXP.US,D,20150819,000000,96.5892,97.2405,95.9817,96.8313,674446.82036626,0
+BXP.US,D,20150820,000000,96.4525,96.9769,95.4348,95.5686,778889.27275583,0
+BXP.US,D,20150821,000000,95.4739,95.7893,93.8176,93.8557,1432849.8124236,0
+BXP.US,D,20150824,000000,93.8557,93.8557,75.0599,88.8407,1459763.4627399,0
+BXP.US,D,20150825,000000,90.9737,90.9737,85.8885,85.9305,1916493.7608419,0
+BXP.US,D,20150826,000000,87.5439,90.4952,86.8084,90.0146,2388254.7039368,0
+BXP.US,D,20150827,000000,90.793,93.1535,90.2315,92.3693,1656021.9703934,0
+BXP.US,D,20150828,000000,92.0157,92.3595,91.2579,92.2393,1238380.1552914,0
+BXP.US,D,20150831,000000,91.8614,91.8614,89.5391,89.6563,1637433.0795153,0
+BXP.US,D,20150901,000000,88.583,89.3174,86.7596,87.5155,1204116.5513164,0
+BXP.US,D,20150902,000000,88.583,89.1465,87.8417,88.5116,1188057.8548505,0
+BXP.US,D,20150903,000000,88.7509,89.3974,88.2401,88.5399,916456.69043725,0
+BXP.US,D,20150904,000000,87.4647,87.8056,86.2938,86.8886,934413.80067908,0
+BXP.US,D,20150908,000000,87.8778,88.6992,87.4198,88.3457,878780.24227918,0
+BXP.US,D,20150909,000000,89.7988,90.919,87.2782,87.4569,1083492.5277828,0
+BXP.US,D,20150910,000000,87.4823,89.5947,87.3515,88.4931,940568.79809389,0
+BXP.US,D,20150911,000000,88.4433,90.1689,87.8681,90.1221,784197.45884773,0
+BXP.US,D,20150914,000000,90.1865,90.2588,89.0722,89.5761,963745.01028603,0
+BXP.US,D,20150915,000000,89.2988,90.919,89.1279,90.5381,757014.50819541,0
+BXP.US,D,20150916,000000,90.3213,93.4709,89.8779,93.0724,1363183.96579,0
+BXP.US,D,20150917,000000,92.8966,96.2981,92.4523,94.4738,1655263.2192564,0
+BXP.US,D,20150918,000000,93.009,95.3108,93.009,93.8557,1522122.3618519,0
+BXP.US,D,20150921,000000,93.8078,94.8048,93.3126,93.8644,993465.32304014,0
+BXP.US,D,20150922,000000,93.2569,93.9034,92.006,92.3048,1078940.0209609,0
+BXP.US,D,20150923,000000,92.4894,93.3507,91.7423,92.5733,1168438.8645879,0
+BXP.US,D,20150924,000000,92.3243,93.1016,91.1758,91.6954,1130800.3027889,0
+BXP.US,D,20150925,000000,92.0255,92.9904,91.4141,92.1349,796589.3701294,0
+BXP.US,D,20150928,000000,91.7325,92.1661,90.4287,91.0557,665054.07518474,0
+BXP.US,D,20150929,000000,91.1856,93.6593,90.9375,93.4347,1199786.2428705,0
+BXP.US,D,20150930,000000,94.3693,95.1106,93.2198,94.1603,1268313.4508209,0
+BXP.US,D,20151001,000000,94.6232,94.6232,93.0549,94.341,1088130.0229236,0
+BXP.US,D,20151002,000000,93.8361,95.0529,92.7687,95.0256,952586.96556314,0
+BXP.US,D,20151005,000000,95.2912,96.2317,94.8723,95.9338,947734.4397357,0
+BXP.US,D,20151006,000000,95.8088,96.6282,95.425,95.6741,1013690.4950477,0
+BXP.US,D,20151007,000000,95.7795,96.5794,95.3684,96.4231,935956.9018443,0
+BXP.US,D,20151008,000000,96.4231,97.0355,95.301,96.9475,825967.68169626,0
+BXP.US,D,20151009,000000,96.8509,97.0452,96.0491,96.7542,600647.26477185,0
+BXP.US,D,20151012,000000,96.8509,97.5629,96.2415,97.4847,863361.51809481,0
+BXP.US,D,20151013,000000,97.3284,97.5042,95.6838,95.8381,905181.91477022,0
+BXP.US,D,20151014,000000,96.1926,96.7347,95.1965,95.3958,848346.23243671,0
+BXP.US,D,20151015,000000,95.8186,96.1164,95.3206,96.0589,1029537.232694,0
+BXP.US,D,20151016,000000,96.6086,97.7483,96.2317,97.514,1096935.0175618,0
+BXP.US,D,20151019,000000,97.3479,98.7347,96.9378,98.7054,668930.77127732,0
+BXP.US,D,20151020,000000,98.3734,98.793,97.3773,97.8168,917806.26398453,0
+BXP.US,D,20151021,000000,98.2757,98.6078,96.3958,97.3186,2954324.0103489,0
+BXP.US,D,20151022,000000,97.8461,98.5492,97.2796,98.4222,1298866.2395188,0
+BXP.US,D,20151023,000000,98.2465,98.2757,96.5022,96.929,1171998.1344288,0
+BXP.US,D,20151026,000000,96.929,97.4359,95.634,96.1926,1591205.5777204,0
+BXP.US,D,20151027,000000,96.1741,97.2308,95.9338,96.9378,945042.46033067,0
+BXP.US,D,20151028,000000,96.9475,97.4066,95.2815,97.1819,677469.53744636,0
+BXP.US,D,20151029,000000,96.7542,98.0413,96.7542,97.6605,995839.87619352,0
+BXP.US,D,20151030,000000,96.8997,100.893,96.386,100.092,2331801.9810166,0
+BXP.US,D,20151102,000000,100.054,103.305,99.5847,103.208,1551405.4455433,0
+BXP.US,D,20151103,000000,103.11,103.12,101.772,102.28,1154793.6315901,0
+BXP.US,D,20151104,000000,102.299,102.778,100.717,101.108,821962.99114738,0
+BXP.US,D,20151105,000000,101,101.782,100.679,101.743,611712.12953054,0
+BXP.US,D,20151106,000000,100.258,100.747,97.9242,98.7742,1015958.5568134,0
+BXP.US,D,20151109,000000,98.5589,98.6663,96.5696,97.5823,826962.96658849,0
+BXP.US,D,20151110,000000,97.7483,98.7152,97.3089,98.6273,754422.87644414,0
+BXP.US,D,20151111,000000,98.7347,99.252,98.0902,98.9105,622903.96478988,0
+BXP.US,D,20151112,000000,98.5199,98.9885,97.4749,97.973,669425.34185648,0
+BXP.US,D,20151113,000000,99.0082,99.6528,97.5823,97.7094,602530.31921301,0
+BXP.US,D,20151116,000000,97.5042,98.4515,96.9094,98.4515,873495.60716725,0
+BXP.US,D,20151117,000000,98.1683,99.2422,97.6019,98.1585,876139.46065669,0
+BXP.US,D,20151118,000000,98.3832,98.9006,97.6996,98.7249,801326.18896835,0
+BXP.US,D,20151119,000000,99.0279,99.3113,98.3832,98.9105,583673.15195444,0
+BXP.US,D,20151120,000000,99.2915,100.717,99.2234,100.619,1490870.2114447,0
+BXP.US,D,20151123,000000,100.757,101.274,99.7891,100.18,705387.6882557,0
+BXP.US,D,20151124,000000,99.3893,99.721,98.1585,99.1543,793779.63582458,0
+BXP.US,D,20151125,000000,99.3695,99.7989,98.7644,99.2135,638746.60661354,0
+BXP.US,D,20151127,000000,99.174,100.375,98.7347,100.063,324150.56839392,0
+BXP.US,D,20151130,000000,100.307,100.601,99.1059,99.3991,1029286.3635596,0
+BXP.US,D,20151201,000000,100.102,100.805,99.7604,100.737,844708.11801068,0
+BXP.US,D,20151202,000000,100.288,100.903,97.973,98.1976,921508.88761654,0
+BXP.US,D,20151203,000000,97.68,98.2269,96.7444,97.3382,1033444.6474561,0
+BXP.US,D,20151204,000000,97.7972,99.4278,97.1615,99.2718,1327663.9682319,0
+BXP.US,D,20151207,000000,98.6371,99.5946,98.4906,99.409,555506.17992205,0
+BXP.US,D,20151208,000000,99.2817,99.8187,98.7545,99.2817,799704.24321804,0
+BXP.US,D,20151209,000000,98.6273,99.2915,97.3089,98.2269,796042.57781206,0
+BXP.US,D,20151210,000000,98.2074,99.0862,96.9573,97.7679,861550.14054917,0
+BXP.US,D,20151211,000000,96.8802,98.2172,96.3176,98.0218,1103598.9209349,0
+BXP.US,D,20151214,000000,97.7874,99.8868,97.0931,99.6913,1361744.2841455,0
+BXP.US,D,20151215,000000,100.395,101.694,100.18,101.01,1518782.2185201,0
+BXP.US,D,20151216,000000,101.294,103.911,100.922,103.511,1395685.3420908,0
+BXP.US,D,20151217,000000,103.842,103.842,102.436,103.403,1214622.3362899,0
+BXP.US,D,20151218,000000,102.837,103.442,101.078,101.078,1838405.8789835,0
+BXP.US,D,20151221,000000,101.84,102.768,100.278,101.068,804971.47108392,0
+BXP.US,D,20151222,000000,101.782,102.515,101.03,101.186,1090996.0747893,0
+BXP.US,D,20151223,000000,101.352,102.611,101.254,102.563,698973.63006132,0
+BXP.US,D,20151224,000000,102.709,103.11,101.918,102.611,269631.0737417,0
+BXP.US,D,20151228,000000,102.426,103.149,101.879,103.1,594885.4663268,0
+BXP.US,D,20151229,000000,103.92,104.858,103.52,104.799,591506.41268034,0
+BXP.US,D,20151230,000000,104.487,104.956,103.696,103.793,526668.51693861,0
+BXP.US,D,20151231,000000,104.048,104.096,102.895,102.944,654871.86019673,0
+BXP.US,D,20160104,000000,101.128,101.635,99.1839,100.258,992232.48043701,0
+BXP.US,D,20160105,000000,100.288,103.09,99.946,102.709,858062.54760376,0
+BXP.US,D,20160106,000000,102.241,102.778,101.889,102.699,986271.01064013,0
+BXP.US,D,20160107,000000,101.323,102.69,100.854,100.883,1138746.1986364,0
+BXP.US,D,20160108,000000,100.893,101.537,97.8753,98.0413,994942.89104374,0
+BXP.US,D,20160111,000000,98.432,99.4672,98.1585,99.0082,945841.14573802,0
+BXP.US,D,20160112,000000,99.6035,100.141,97.2308,97.68,1119172.2624225,0
+BXP.US,D,20160113,000000,97.7874,98.7054,95.6838,95.8186,891795.74255197,0
+BXP.US,D,20160114,000000,96.3274,97.6898,96.1262,96.7542,1151704.3573927,0
+BXP.US,D,20160115,000000,95.5198,95.8665,94.2082,95.5969,1001127.5831724,0
+BXP.US,D,20160119,000000,96.7152,97.1819,95.425,96.3078,746709.41852934,0
+BXP.US,D,20160120,000000,95.3958,95.5589,91.8712,93.5187,1430195.7193777,0
+BXP.US,D,20160121,000000,93.9132,95.0158,93.1632,93.6779,779139.11793454,0
+BXP.US,D,20160122,000000,94.7951,96.6575,94.7854,96.222,801693.78904685,0
+BXP.US,D,20160125,000000,96.222,97.1517,94.9299,95.092,900891.54059486,0
+BXP.US,D,20160126,000000,95.5881,97.4164,95.5881,97.1224,899890.11196872,0
+BXP.US,D,20160127,000000,96.8313,97.4456,95.6447,96.1741,721720.80483592,0
+BXP.US,D,20160128,000000,96.0774,97.7972,92.2393,93.1437,2269780.9872693,0
+BXP.US,D,20160129,000000,94.6721,95.2062,92.1934,93.8176,2339217.4678371,0
+BXP.US,D,20160201,000000,93.1261,95.5393,92.6837,93.8742,1361923.4763844,0
+BXP.US,D,20160202,000000,93.5832,94.6525,92.212,92.6759,1571001.9087815,0
+BXP.US,D,20160203,000000,93.4806,93.7335,92.0537,92.5821,1348559.8311905,0
+BXP.US,D,20160204,000000,92.5362,95.7317,92.3146,94.633,1355995.7971239,0
+BXP.US,D,20160205,000000,93.6681,94.633,92.8234,92.9054,1067602.7839992,0
+BXP.US,D,20160208,000000,92.8136,92.9445,88.832,89.6934,1375847.2253192,0
+BXP.US,D,20160209,000000,89.0537,89.496,87.1737,87.9481,1455778.2273484,0
+BXP.US,D,20160210,000000,88.6435,90.7735,88.1074,89.7363,842178.94755409,0
+BXP.US,D,20160211,000000,88.4501,88.7177,87.0204,87.3427,1160671.1370236,0
+BXP.US,D,20160212,000000,88.0253,88.5908,86.5828,87.6473,885668.39193971,0
+BXP.US,D,20160216,000000,89.0361,89.2177,87.8593,89.0361,1358588.4528309,0
+BXP.US,D,20160217,000000,90.0146,91.4483,89.9345,90.3867,923176.91137111,0
+BXP.US,D,20160218,000000,90.2315,90.7393,89.208,90.1054,1192322.6301345,0
+BXP.US,D,20160219,000000,89.6044,91.3477,88.7597,90.7217,1078136.2157753,0
+BXP.US,D,20160222,000000,91.8888,92.9347,91.3291,92.628,1205800.9583613,0
+BXP.US,D,20160223,000000,92.1759,93.8742,91.586,92.3048,1783348.8076148,0
+BXP.US,D,20160224,000000,91.7784,92.3331,90.7032,91.7784,869354.73051685,0
+BXP.US,D,20160225,000000,92.462,93.8,91.8712,92.9904,791245.34558973,0
+BXP.US,D,20160226,000000,92.7491,92.9054,91.8068,91.9249,849285.19976816,0
+BXP.US,D,20160229,000000,92.0988,93.7238,91.7423,92.1475,1543918.2818273,0
+BXP.US,D,20160301,000000,92.8234,95.3499,92.2579,95.3108,1011140.8454781,0
+BXP.US,D,20160302,000000,94.8527,95.3499,94.2561,95.2815,720571.92659612,0
+BXP.US,D,20160303,000000,94.9865,95.7503,94.6818,95.5589,946140.14078795,0
+BXP.US,D,20160304,000000,95.51,95.8284,95.0529,95.6838,961294.68441452,0
+BXP.US,D,20160307,000000,94.7561,96.2893,94.7561,95.7415,591312.88506241,0
+BXP.US,D,20160308,000000,95.4348,95.9817,94.3507,94.5197,728107.21622774,0
+BXP.US,D,20160309,000000,94.7659,95.4739,94.4445,94.7014,869176.56223367,0
+BXP.US,D,20160310,000000,95.3206,95.6741,93.3781,94.5393,449093.63686102,0
+BXP.US,D,20160311,000000,95.1585,99.174,94.4445,99.0279,1476954.6541553,0
+BXP.US,D,20160314,000000,98.7249,99.2333,98.0413,99.0378,858513.08808996,0
+BXP.US,D,20160315,000000,98.5687,99.8868,98.0902,99.5847,969547.76695709,0
+BXP.US,D,20160316,000000,98.9203,101.577,98.793,101.186,1018698.662134,0
+BXP.US,D,20160317,000000,101.401,103.022,100.649,102.515,1090556.7978152,0
+BXP.US,D,20160318,000000,102.611,102.924,101.87,102.241,1532726.4465679,0
+BXP.US,D,20160321,000000,101.782,102.515,101.176,101.655,1565167.4094853,0
+BXP.US,D,20160322,000000,101.489,102.104,100.424,101.147,1157647.3959879,0
+BXP.US,D,20160323,000000,101.098,101.499,100.238,100.278,1061664.8651823,0
+BXP.US,D,20160324,000000,99.9164,100.278,98.7545,99.9944,853539.73549576,0
+BXP.US,D,20160328,000000,100.092,101.274,99.8582,100.835,624024.17227147,0
+BXP.US,D,20160329,000000,100.747,103.002,100.522,102.856,713661.24991129,0
+BXP.US,D,20160330,000000,103.032,103.667,102.631,102.817,740553.39715888,0
+BXP.US,D,20160331,000000,102.797,103.227,102.27,103.11,882662.05815001,0
+BXP.US,D,20160401,000000,102.817,103.803,102.368,103.286,745635.28905203,0
+BXP.US,D,20160404,000000,103.256,103.705,102.895,103.452,665632.61012724,0
+BXP.US,D,20160405,000000,103.12,103.891,102.768,103.07,642665.28488779,0
+BXP.US,D,20160406,000000,102.915,103.842,101.821,103.764,608619.7834662,0
+BXP.US,D,20160407,000000,103.315,103.686,101.968,102.407,738506.50981364,0
+BXP.US,D,20160408,000000,102.915,104.389,102.29,103.13,700711.28280012,0
+BXP.US,D,20160411,000000,103.471,103.842,102.729,102.964,575891.08901107,0
+BXP.US,D,20160412,000000,103.452,105.248,103.334,104.848,1021330.2281557,0
+BXP.US,D,20160413,000000,105.337,105.366,103.696,104.136,893534.41924642,0
+BXP.US,D,20160414,000000,104.154,104.545,103.764,104.106,594873.178859,0
+BXP.US,D,20160415,000000,104.194,105.307,103.627,105.122,664659.85225931,0
+BXP.US,D,20160418,000000,104.956,105.611,104.136,105.483,863798.74715755,0
+BXP.US,D,20160419,000000,105.737,106.421,105.22,106.401,534822.27578309,0
+BXP.US,D,20160420,000000,106.489,106.557,104.252,104.409,530432.57790964,0
+BXP.US,D,20160421,000000,104.409,105.258,103.403,103.764,815760.89177265,0
+BXP.US,D,20160422,000000,104.252,105.014,103.774,104.975,512836.92401242,0
+BXP.US,D,20160425,000000,104.34,105.601,103.94,105.473,695110.2453922,0
+BXP.US,D,20160426,000000,106.108,106.499,105.21,105.932,721413.61814079,0
+BXP.US,D,20160427,000000,105.737,106.753,104.623,105.972,755585.06610739,0
+BXP.US,D,20160428,000000,105.698,106.411,104.829,105.19,574963.38519177,0
+BXP.US,D,20160429,000000,104.673,105.21,103.872,104.565,1012330.6819439,0
+BXP.US,D,20160502,000000,105.112,106.645,104.457,106.372,566933.524981,0
+BXP.US,D,20160503,000000,105.727,106.333,104.78,105.425,606470.50055592,0
+BXP.US,D,20160504,000000,104.663,106.304,104.146,105.962,993302.51409173,0
+BXP.US,D,20160505,000000,105.893,106.401,105.385,106.176,734695.34688269,0
+BXP.US,D,20160506,000000,106.098,106.547,105.082,106.216,1137204.1214267,0
+BXP.US,D,20160509,000000,106.469,107.368,106.166,107.319,936782.21009855,0
+BXP.US,D,20160510,000000,107.866,108.393,107.397,108.012,1048132.267306,0
+BXP.US,D,20160511,000000,107.915,107.915,105.815,106.216,1193007.6564647,0
+BXP.US,D,20160512,000000,106.382,106.772,105.551,106.587,747221.39635456,0
+BXP.US,D,20160513,000000,106.264,106.264,104.985,105.513,782768.01675971,0
+BXP.US,D,20160516,000000,105.581,106.304,105.054,106.128,569487.27037321,0
+BXP.US,D,20160517,000000,105.805,106.352,105.092,105.825,1137221.5286728,0
+BXP.US,D,20160518,000000,105.385,106.05,102.016,103.246,1917029.2896471,0
+BXP.US,D,20160519,000000,101.782,102.368,100.16,100.366,1471125.2746373,0
+BXP.US,D,20160520,000000,101.176,101.577,100.346,100.922,1349125.0547095,0
+BXP.US,D,20160523,000000,101.166,101.44,100.395,100.962,878510.94194312,0
+BXP.US,D,20160524,000000,101.782,103.11,101.235,102.114,946235.36866344,0
+BXP.US,D,20160525,000000,102.348,102.348,100.815,101.625,1063604.2371842,0
+BXP.US,D,20160526,000000,101.625,101.733,100.99,101.264,779273.25612474,0
+BXP.US,D,20160527,000000,101.479,102.455,101.138,101.772,706367.61381317,0
+BXP.US,D,20160531,000000,102.152,102.759,101.499,101.889,1168864.8301385,0
+BXP.US,D,20160601,000000,101.587,103.198,101.352,103.12,902269.78490036,0
+BXP.US,D,20160602,000000,102.856,103.374,102.094,103.256,769886.65467713,0
+BXP.US,D,20160603,000000,103.793,104.399,102.944,103.677,906514.08107144,0
+BXP.US,D,20160606,000000,103.589,103.842,102.377,103.1,939077.91866684,0
+BXP.US,D,20160607,000000,103.266,104.184,103.266,103.764,466160.92964261,0
+BXP.US,D,20160608,000000,103.677,104.086,103.559,103.891,593214.37070527,0
+BXP.US,D,20160609,000000,103.09,104.858,103.09,104.673,563940.50261475,0
+BXP.US,D,20160610,000000,104.018,104.77,103.52,104.038,787086.03773763,0
+BXP.US,D,20160613,000000,104.272,105.151,102.915,103.13,1225650.3386452,0
+BXP.US,D,20160614,000000,103.022,103.511,101.831,102.417,915176.7458742,0
+BXP.US,D,20160615,000000,102.515,103.705,102.144,102.797,901501.81816252,0
+BXP.US,D,20160616,000000,102.368,102.846,101.782,102.699,1034171.6559679,0
+BXP.US,D,20160617,000000,102.436,103.1,101.772,102.797,1121596.9894027,0
+BXP.US,D,20160620,000000,103.589,104.526,102.827,102.915,1125366.170152,0
+BXP.US,D,20160621,000000,103.52,104.204,103.13,103.53,663132.11042885,0
+BXP.US,D,20160622,000000,103.842,105.044,103.579,103.989,979841.593111,0
+BXP.US,D,20160623,000000,104.819,105.483,104.623,105.454,600614.49819104,0
+BXP.US,D,20160624,000000,102.992,104.946,102.319,103.862,3268944.6235041,0
+BXP.US,D,20160627,000000,103.149,103.413,101.577,102.651,1453499.9260262,0
+BXP.US,D,20160628,000000,103.383,105.17,103.168,105.142,1209028.4665715,0
+BXP.US,D,20160629,000000,105.795,107.231,105.795,107.231,1188663.0126398,0
+BXP.US,D,20160630,000000,107.358,107.651,106.186,107.573,1002422.8870702,0
+BXP.US,D,20160701,000000,107.729,108.501,107.515,107.681,566520.87085387,0
+BXP.US,D,20160705,000000,107.583,108.98,107.485,108.862,1083026.6279619,0
+BXP.US,D,20160706,000000,108.521,108.862,107.162,107.231,1187756.8118892,0
+BXP.US,D,20160707,000000,107.075,107.075,105.601,106.04,985144.65942464,0
+BXP.US,D,20160708,000000,106.811,108.97,106.557,108.745,806862.71717029,0
+BXP.US,D,20160711,000000,109.282,109.956,108.266,109.721,551618.22031731,0
+BXP.US,D,20160712,000000,109.643,110.991,109.136,110.864,1097164.3836275,0
+BXP.US,D,20160713,000000,111.372,111.479,110.542,111.45,667505.4250119,0
+BXP.US,D,20160714,000000,111.372,111.831,110.621,110.786,540055.71311251,0
+BXP.US,D,20160715,000000,110.932,111.079,109.868,110.942,700873.0677929,0
+BXP.US,D,20160718,000000,111.167,111.45,110.18,111.372,593457.04819444,0
+BXP.US,D,20160719,000000,111.362,112.212,110.903,112.066,757840.84040531,0
+BXP.US,D,20160720,000000,112.056,112.056,111.46,111.851,596085.54234912,0
+BXP.US,D,20160721,000000,111.499,112.192,111.196,112.163,442242.3496039,0
+BXP.US,D,20160722,000000,112.124,113.657,111.655,113.276,617816.95311848,0
+BXP.US,D,20160725,000000,113.218,113.433,112.553,113.394,526745.31361239,0
+BXP.US,D,20160726,000000,113.745,113.745,112.114,113.228,685719.54812199,0
+BXP.US,D,20160727,000000,113.238,113.619,112.007,113.09,916817.12282621,0
+BXP.US,D,20160728,000000,113.16,114.595,113.022,113.716,766137.95304086,0
+BXP.US,D,20160729,000000,113.491,116.324,113.491,115.913,1022649.0830334,0
+BXP.US,D,20160801,000000,115.913,116.499,115.639,116.186,760318.81307938,0
+BXP.US,D,20160802,000000,113.637,116.577,113.637,114.703,834473.6812845,0
+BXP.US,D,20160803,000000,114.643,115.074,113.833,114.497,765018.76951492,0
+BXP.US,D,20160804,000000,114.731,115.092,113.784,114.878,719615.55201861,0
+BXP.US,D,20160805,000000,115.171,116.148,114.898,115.894,1024350.8973245,0
+BXP.US,D,20160808,000000,115.796,116.617,115.308,116.46,785669.90707307,0
+BXP.US,D,20160809,000000,115.952,116.997,115.845,116.948,633015.52683801,0
+BXP.US,D,20160810,000000,117.114,117.456,116.47,116.948,741172.89032739,0
+BXP.US,D,20160811,000000,116.997,117.114,115.366,116.098,557923.73921275,0
+BXP.US,D,20160812,000000,116.186,117.388,116.186,116.479,375809.13095878,0
+BXP.US,D,20160815,000000,116.841,117.349,116.714,117.114,761358.12806458,0
+BXP.US,D,20160816,000000,116.548,116.548,115.552,116.098,524532.54545179,0
+BXP.US,D,20160817,000000,116.07,116.577,115.044,116.529,684483.6336519,0
+BXP.US,D,20160818,000000,116.597,116.909,115.591,116.108,785019.69523504,0
+BXP.US,D,20160819,000000,115.533,115.777,114.683,115.288,937742.68049867,0
+BXP.US,D,20160822,000000,115.386,116.05,114.986,115.679,573601.52417669,0
+BXP.US,D,20160823,000000,116.148,116.333,115.278,115.288,635269.25322464,0
+BXP.US,D,20160824,000000,115.503,115.503,114.312,114.448,580776.38141934,0
+BXP.US,D,20160825,000000,114.546,115.942,114.341,114.575,686601.17393701,0
+BXP.US,D,20160826,000000,114.859,115.425,112.623,113.491,707639.36673103,0
+BXP.US,D,20160829,000000,113.735,114.907,113.55,114.546,598605.49720486,0
+BXP.US,D,20160830,000000,114.731,114.731,113.276,114.537,682128.53565588,0
+BXP.US,D,20160831,000000,114.243,114.477,113.511,114.263,1403868.7956492,0
+BXP.US,D,20160901,000000,114.399,115.18,113.804,115.054,1035410.6423049,0
+BXP.US,D,20160902,000000,115.474,117.134,115.318,116.06,627307.99804244,0
+BXP.US,D,20160906,000000,116.138,116.431,115.22,116.421,712548.21011925,0
+BXP.US,D,20160907,000000,116.196,116.87,115.659,116.773,450958.26010048,0
+BXP.US,D,20160908,000000,116.196,116.479,115.21,115.649,1605095.5361187,0
+BXP.US,D,20160909,000000,114.555,114.555,110.268,110.278,1318709.4760688,0
+BXP.US,D,20160912,000000,109.888,113.257,109.888,112.905,1442390.0072188,0
+BXP.US,D,20160913,000000,111.782,112.251,109.946,109.995,1016338.4443598,0
+BXP.US,D,20160914,000000,110.21,110.845,109.448,109.936,500834.11587792,0
+BXP.US,D,20160915,000000,109.819,110.308,109.146,109.917,811784.87198197,0
+BXP.US,D,20160916,000000,109.399,110.005,108.325,109.868,1593037.4343791,0
+BXP.US,D,20160919,000000,110.464,110.845,110.024,110.298,630479.18869186,0
+BXP.US,D,20160920,000000,110.854,111.088,109.995,110.366,597810.90762012,0
+BXP.US,D,20160921,000000,110.532,112.056,108.774,111.851,654027.09678511,0
+BXP.US,D,20160922,000000,112.984,113.833,112.934,113.374,731852.84599706,0
+BXP.US,D,20160923,000000,113.09,114.38,112.202,113.931,823798.94362862,0
+BXP.US,D,20160926,000000,113.443,114.106,113.247,113.413,651017.69112846,0
+BXP.US,D,20160927,000000,113.687,113.765,112.27,112.671,713405.26099867,0
+BXP.US,D,20160928,000000,112.827,113.647,112.583,113.364,852020.1853105,0
+BXP.US,D,20160929,000000,112.691,113.452,111.695,111.695,828353.4983618,0
+BXP.US,D,20160930,000000,112.593,113.012,111.352,111.675,1012959.3907133,0
+BXP.US,D,20161003,000000,110.952,110.982,108.98,109.292,628914.58445799,0
+BXP.US,D,20161004,000000,110.132,110.132,107.046,107.7,884954.69485136,0
+BXP.US,D,20161005,000000,108.218,108.228,104.995,105.151,900959.12166779,0
+BXP.US,D,20161006,000000,104.243,105.854,103.432,105.611,1244368.2479353,0
+BXP.US,D,20161007,000000,105.805,106.978,104.858,105.747,918809.74052197,0
+BXP.US,D,20161010,000000,105.913,106.792,105.21,105.463,682970.22720054,0
+BXP.US,D,20161011,000000,105.288,105.717,104.136,104.428,768932.32801091,0
+BXP.US,D,20161012,000000,104.517,105.112,104.36,105.014,964572.36645158,0
+BXP.US,D,20161013,000000,104.399,105.757,104.399,105.503,1343708.3293186,0
+BXP.US,D,20161014,000000,104.946,105.629,103.657,103.979,1329439.5073297,0
+BXP.US,D,20161017,000000,103.989,104.819,103.589,103.667,1049513.5834785,0
+BXP.US,D,20161018,000000,104.194,104.829,103.227,104.204,1036679.3233558,0
+BXP.US,D,20161019,000000,104.379,104.605,103.735,104.292,623194.76819461,0
+BXP.US,D,20161020,000000,104.409,104.819,102.876,103.315,729060.5189383,0
+BXP.US,D,20161021,000000,102.553,103.286,102.348,103.14,817084.86642867,0
+BXP.US,D,20161024,000000,103.745,104.311,102.934,103.393,740118.21600744,0
+BXP.US,D,20161025,000000,103.08,103.383,102.338,102.699,953910.94021917,0
+BXP.US,D,20161026,000000,102.016,102.436,99.0664,100.707,1345589.3358485,0
+BXP.US,D,20161027,000000,99.7802,99.9065,97.0452,98.139,1833161.1781419,0
+BXP.US,D,20161028,000000,98.5296,99.1059,97.0355,97.4651,1248962.7369388,0
+BXP.US,D,20161031,000000,97.7386,98.9302,97.0257,98.7249,1075161.6246108,0
+BXP.US,D,20161101,000000,98.5589,98.6469,95.6447,95.9914,1194029.5642038,0
+BXP.US,D,20161102,000000,96.0198,96.6184,93.6593,93.6954,1554919.6613356,0
+BXP.US,D,20161103,000000,93.5471,94.2082,93.1261,93.4806,1138658.1384504,0
+BXP.US,D,20161104,000000,93.8,95.2258,93.1906,95.1008,1275615.2785642,0
+BXP.US,D,20161107,000000,96.6477,97.1615,95.6066,96.7054,1612374.8368377,0
+BXP.US,D,20161108,000000,96.5218,97.3382,96.222,96.7542,1082950.8552437,0
+BXP.US,D,20161109,000000,95.092,97.5726,93.8557,96.5218,1284792.9930591,0
+BXP.US,D,20161110,000000,96.9192,100.453,95.216,100.229,2641113.3841243,0
+BXP.US,D,20161111,000000,100.102,102.719,100.082,100.375,2780833.1565829,0
+BXP.US,D,20161114,000000,100.679,103.637,100.317,103.296,1969109.72194,0
+BXP.US,D,20161115,000000,103.364,104.428,101.811,102.016,2054032.5077652,0
+BXP.US,D,20161116,000000,101.899,102.446,99.9362,100.581,1116488.4746627,0
+BXP.US,D,20161117,000000,100.463,101.323,99.6528,99.6913,626074.13148365,0
+BXP.US,D,20161118,000000,99.7308,100.463,99.174,99.2619,1931037.0029452,0
+BXP.US,D,20161121,000000,99.3695,100.512,98.8621,99.0862,1065610.1663035,0
+BXP.US,D,20161122,000000,99.5946,100.874,98.6859,100.571,1169973.7741079,0
+BXP.US,D,20161123,000000,100.044,100.375,99.4278,100.317,550254.31139093,0
+BXP.US,D,20161125,000000,100.356,101.479,100.356,100.776,289550.08300979,0
+BXP.US,D,20161128,000000,100.405,101.889,100.405,101.45,1204074.5691346,0
+BXP.US,D,20161129,000000,101.684,103.286,101.421,102.651,1285136.018202,0
+BXP.US,D,20161130,000000,102.026,102.515,100.883,101.528,1469412.1968341,0
+BXP.US,D,20161201,000000,100.922,101.147,99.2718,99.7989,1305361.1902096,0
+BXP.US,D,20161202,000000,100.581,101.811,99.8868,100.883,930544.27227605,0
+BXP.US,D,20161205,000000,101.303,101.968,100.649,101.713,1018824.608679,0
+BXP.US,D,20161206,000000,101.987,103.989,101.791,103.276,959460.77984457,0
+BXP.US,D,20161207,000000,103.403,105.767,103.403,105.561,940341.47993949,0
+BXP.US,D,20161208,000000,105.16,107.066,103.94,106.098,905071.32755997,0
+BXP.US,D,20161209,000000,105.434,106.254,104.701,105.493,766825.02728231,0
+BXP.US,D,20161212,000000,104.887,106.01,104.673,105.991,766990.90809767,0
+BXP.US,D,20161213,000000,106.587,106.831,104.311,105.737,939362.57833767,0
+BXP.US,D,20161214,000000,105.669,105.669,102.436,102.524,1312809.4436109,0
+BXP.US,D,20161215,000000,102.641,103.256,99.868,100.327,1537693.6554282,0
+BXP.US,D,20161216,000000,100.757,102.709,100.757,101.87,1703592.9020017,0
+BXP.US,D,20161219,000000,102.192,104.106,102.192,103.364,794420.63206175,0
+BXP.US,D,20161220,000000,103.491,104.331,103.14,104.302,706499.70409209,0
+BXP.US,D,20161221,000000,104.497,104.868,102.026,102.084,1322587.1961169,0
+BXP.US,D,20161222,000000,101.782,102.231,100.21,102.026,915034.41603878,0
+BXP.US,D,20161223,000000,102.134,102.134,100.805,101.665,614205.46153936,0
+BXP.US,D,20161227,000000,101.733,102.426,101.03,101.801,570077.06882785,0
+BXP.US,D,20161228,000000,101.743,101.811,100.356,100.942,611282.06815735,0
+BXP.US,D,20161229,000000,101.303,102.465,100.132,101.918,602993.14716701,0
+BXP.US,D,20161230,000000,102.065,104.272,101.811,103.696,961335.64264053,0
+BXP.US,D,20170103,000000,105.268,105.463,103.852,104.858,987611.36858656,0
+BXP.US,D,20170104,000000,105.239,108.501,104.858,108.168,1605375.0760113,0
+BXP.US,D,20170105,000000,107.339,109.272,106.138,108.706,1701873.6804647,0
+BXP.US,D,20170106,000000,108.481,109.243,108.159,108.442,918604.94939188,0
+BXP.US,D,20170109,000000,108.032,108.325,107.134,107.378,993275.89124481,0
+BXP.US,D,20170110,000000,107.026,107.368,106.088,106.166,819822.92383795,0
+BXP.US,D,20170111,000000,106.04,106.733,104.487,104.701,1108050.0561474,0
+BXP.US,D,20170112,000000,104.663,106.44,104.292,106.342,844938.50803203,0
+BXP.US,D,20170113,000000,106.264,106.782,105.776,105.942,622496.430441,0
+BXP.US,D,20170117,000000,106.078,106.753,105.952,106.685,877715.32840273,0
+BXP.US,D,20170118,000000,106.821,107.563,106.274,107.475,741642.88597095,0
+BXP.US,D,20170119,000000,107.456,107.563,105.874,105.903,1024643.7486405,0
+BXP.US,D,20170120,000000,106.01,106.655,105.679,106.557,787690.17157139,0
+BXP.US,D,20170123,000000,106.235,107.915,106.069,107.671,746934.68877245,0
+BXP.US,D,20170124,000000,107.886,109.164,107.505,108.989,841130.41696804,0
+BXP.US,D,20170125,000000,109.311,109.311,107.124,107.378,966450.30111449,0
+BXP.US,D,20170126,000000,107.681,108.413,107.436,108.286,535301.4870275,0
+BXP.US,D,20170127,000000,108.471,108.559,107.114,107.788,651569.60322404,0
+BXP.US,D,20170130,000000,107.905,107.905,106.557,107.397,937365.8648193,0
+BXP.US,D,20170131,000000,107.543,109.116,107.515,107.905,1232349.0565103,0
+BXP.US,D,20170201,000000,108.198,110.767,106.45,106.567,1218944.4530904,0
+BXP.US,D,20170202,000000,106.411,108.12,106.411,107.563,813811.2802142,0
+BXP.US,D,20170203,000000,109.214,110.044,107.465,107.769,760700.748537,0
+BXP.US,D,20170206,000000,107.788,108.774,107.563,108.256,664521.61824651,0
+BXP.US,D,20170207,000000,108.433,109.907,107.446,107.7,706041.99591633,0
+BXP.US,D,20170208,000000,107.769,108.93,107.7,108.462,787793.59109209,0
+BXP.US,D,20170209,000000,108.93,109.214,108.159,108.803,509775.29661759,0
+BXP.US,D,20170210,000000,108.677,110.513,108.393,110.464,681442.48537008,0
+BXP.US,D,20170213,000000,110.757,111.323,109.878,111.079,814366.26417674,0
+BXP.US,D,20170214,000000,110.835,112.124,109.771,111.938,1203193.9672753,0
+BXP.US,D,20170215,000000,111.557,112.515,110.874,112.066,1579252.9434128,0
+BXP.US,D,20170216,000000,112.3,113.95,111.675,112.817,1080762.6620187,0
+BXP.US,D,20170217,000000,113.1,113.325,111.88,113.1,1697200.346876,0
+BXP.US,D,20170221,000000,112.847,114.693,112.817,114.429,880149.27098383,0
+BXP.US,D,20170222,000000,114.615,114.712,112.553,114.292,1080498.4814609,0
+BXP.US,D,20170223,000000,114.555,115.074,114.038,114.721,826682.40274027,0
+BXP.US,D,20170224,000000,114.683,114.683,113.052,113.892,1112675.2638204,0
+BXP.US,D,20170227,000000,114.146,115.523,113.472,115.337,874559.49708806,0
+BXP.US,D,20170228,000000,115.19,115.19,114.234,114.615,1032360.2784222,0
+BXP.US,D,20170301,000000,114.537,114.868,113.501,113.637,1063175.1997667,0
+BXP.US,D,20170302,000000,113.345,113.501,111.547,111.743,1409588.6119126,0
+BXP.US,D,20170303,000000,111.489,111.968,110.581,111.685,985323.85166347,0
+BXP.US,D,20170306,000000,111.489,111.821,110.747,111.655,851399.66818633,0
+BXP.US,D,20170307,000000,111.655,111.899,111.167,111.831,600870.48710364,0
+BXP.US,D,20170308,000000,111.519,111.519,110.395,110.532,841194.92617401,0
+BXP.US,D,20170309,000000,110.786,111.489,108.715,108.852,1147209.1920872,0
+BXP.US,D,20170310,000000,109.858,110.415,106.978,107.534,1039619.1000282,0
+BXP.US,D,20170313,000000,107.603,108.452,107.036,107.563,1145121.346516,0
+BXP.US,D,20170314,000000,107.465,107.769,106.615,107.114,720006.70307709,0
+BXP.US,D,20170315,000000,107.485,110.074,107.016,109.633,1157467.1797934,0
+BXP.US,D,20170316,000000,109.448,110.19,108.98,109.194,628166.07287752,0
+BXP.US,D,20170317,000000,109.399,110.366,108.98,109.8,1091657.5501394,0
+BXP.US,D,20170320,000000,109.79,110.415,109.106,109.741,608844.02975365,0
+BXP.US,D,20170321,000000,110.249,110.532,108.833,109.311,1054719.3740053,0
+BXP.US,D,20170322,000000,109.693,109.966,107.827,109.018,681572.52773769,0
+BXP.US,D,20170323,000000,108.872,110.982,108.862,110.356,1194382.8289032,0
+BXP.US,D,20170324,000000,110.317,110.757,108.843,109.214,1066467.2171828,0
+BXP.US,D,20170327,000000,108.97,109.536,107.856,108.256,769927.61290315,0
+BXP.US,D,20170328,000000,108.286,108.765,106.675,108.256,850995.2057044,0
+BXP.US,D,20170329,000000,108.374,108.813,107.886,108.745,1292614.9902729,0
+BXP.US,D,20170330,000000,108.471,109.086,107.807,108.93,802218.05433989,0
+BXP.US,D,20170331,000000,108.755,109.917,107.993,109.78,1070468.8358648,0
+BXP.US,D,20170403,000000,109.868,110.611,109.419,110.288,762874.60638289,0
+BXP.US,D,20170404,000000,110.239,111.441,109.184,110.962,1311751.6974239,0
+BXP.US,D,20170405,000000,110.982,111.88,110.864,111.255,702151.9884003,0
+BXP.US,D,20170406,000000,111.05,111.695,110.611,111.567,828691.40372644,0
+BXP.US,D,20170407,000000,111.489,112.788,111.294,111.655,907648.62393213,0
+BXP.US,D,20170410,000000,111.529,112.827,111.216,112.475,844122.41537863,0
+BXP.US,D,20170411,000000,112.515,113.501,112.172,113.433,769185.24505658,0
+BXP.US,D,20170412,000000,113.169,113.911,112.896,113.228,1264469.5213091,0
+BXP.US,D,20170413,000000,113.169,113.345,111.978,112.368,772308.30979043,0
+BXP.US,D,20170417,000000,112.905,113.491,112.232,113.472,536706.3541799,0
+BXP.US,D,20170418,000000,113.178,113.697,112.144,112.553,604984.74090712,0
+BXP.US,D,20170419,000000,112.495,112.759,111.343,111.655,821619.96600448,0
+BXP.US,D,20170420,000000,111.899,111.899,110.347,111.635,659593.31970092,0
+BXP.US,D,20170421,000000,111.625,111.948,111.255,111.421,502750.96085556,0
+BXP.US,D,20170424,000000,111.567,111.978,109.331,110.102,698478.03552651,0
+BXP.US,D,20170425,000000,110.337,111.138,109.702,111.06,773521.6972362,0
+BXP.US,D,20170426,000000,109.897,110.698,105.493,105.581,1438591.1317557,0
+BXP.US,D,20170427,000000,105.619,106.01,104.224,104.457,1142817.4463025,0
+BXP.US,D,20170428,000000,104.174,105.024,104.096,104.956,971361.19241402,0
+BXP.US,D,20170501,000000,105.17,105.541,104.448,105.268,712935.26535512,0
+BXP.US,D,20170502,000000,105.19,105.454,104.457,105.18,641372.02890128,0
+BXP.US,D,20170503,000000,105.541,105.581,103.061,103.481,808537.90861442,0
+BXP.US,D,20170504,000000,103.227,103.227,101.537,102.299,1217359.3697435,0
+BXP.US,D,20170505,000000,102.641,102.856,102.094,102.719,876968.86473356,0
+BXP.US,D,20170508,000000,103.032,103.383,101.587,102.436,909784.59541896,0
+BXP.US,D,20170509,000000,102.358,102.505,101.528,102.074,521781.17661905,0
+BXP.US,D,20170510,000000,101.782,102.485,101.244,101.977,1034665.2025914,0
+BXP.US,D,20170511,000000,101.264,101.401,100.054,100.522,1070793.429806,0
+BXP.US,D,20170512,000000,100.531,100.757,100.024,100.278,848228.47753691,0
+BXP.US,D,20170515,000000,100.238,100.922,99.5354,99.946,754821.19519216,0
+BXP.US,D,20170516,000000,100.346,100.473,99.4376,100.238,910489.07690647,0
+BXP.US,D,20170517,000000,100.092,100.785,99.6627,99.868,910142.97989662,0
+BXP.US,D,20170518,000000,100.054,101.625,99.1543,99.721,1144160.8761159,0
+BXP.US,D,20170519,000000,99.6913,101.156,99.1158,100.327,802561.07948278,0
+BXP.US,D,20170522,000000,100.307,101.059,100.16,100.346,1107660.9530002,0
+BXP.US,D,20170523,000000,100.629,102.124,100.278,101.01,1046678.2502824,0
+BXP.US,D,20170524,000000,101.078,101.45,100.688,101.04,756281.35594969,0
+BXP.US,D,20170525,000000,101.274,101.743,100.883,101.147,607657.26515478,0
+BXP.US,D,20170526,000000,100.893,101.147,100.112,100.609,483557.93614364,0
+BXP.US,D,20170530,000000,100.561,100.99,100.17,100.17,503796.41957466,0
+BXP.US,D,20170531,000000,100.405,100.912,100.141,100.581,1005523.4247798,0
+BXP.US,D,20170601,000000,100.268,101.216,99.9263,100.932,744231.44585527,0
+BXP.US,D,20170602,000000,101.577,101.831,101,101.459,722475.4601503,0
+BXP.US,D,20170605,000000,101.362,101.694,100.531,101.362,497774.5363944,0
+BXP.US,D,20170606,000000,101.313,101.313,99.6825,100.268,620462.85451922,0
+BXP.US,D,20170607,000000,100.395,101.059,100.395,100.922,861456.96058498,0
+BXP.US,D,20170608,000000,101.078,101.655,100.219,101.645,587919.49603684,0
+BXP.US,D,20170609,000000,101.459,104.214,101.216,103.833,1072823.9338608,0
+BXP.US,D,20170612,000000,103.784,105.786,103.725,105.385,968070.1989535,0
+BXP.US,D,20170613,000000,104.887,105.991,104.018,105.142,793596.34776314,0
+BXP.US,D,20170614,000000,105.532,105.952,104.497,104.966,663483.32721696,0
+BXP.US,D,20170615,000000,104.389,105.815,104.389,105.522,723335.58289667,0
+BXP.US,D,20170616,000000,105.767,106.157,104.164,104.575,1126509.9286136,0
+BXP.US,D,20170619,000000,104.467,104.711,103.413,104.321,637824.02257249,0
+BXP.US,D,20170620,000000,104.214,104.799,103.1,104.438,582798.69382897,0
+BXP.US,D,20170621,000000,104.457,104.858,103.052,103.735,493880.43305576,0
+BXP.US,D,20170622,000000,103.559,104.34,102.964,103.52,640334.76182739,0
+BXP.US,D,20170623,000000,103.501,104.692,103.442,104.106,937060.72603547,0
+BXP.US,D,20170626,000000,104.565,104.878,103.96,104.243,738971.38567895,0
+BXP.US,D,20170627,000000,103.989,104.36,102.515,102.611,993595.36540776,0
+BXP.US,D,20170628,000000,103.188,103.325,102.436,102.915,671694.42757786,0
+BXP.US,D,20170629,000000,102.533,103.276,102.046,102.749,772121.94986205,0
+BXP.US,D,20170630,000000,103.012,103.471,102.309,102.631,695538.25885409,0
+BXP.US,D,20170703,000000,103.1,104.331,102.954,104.224,357453.70196894,0
+BXP.US,D,20170705,000000,104.292,104.34,102.29,102.603,778596.4214398,0
+BXP.US,D,20170706,000000,102.212,102.515,100.044,100.072,751360.22509366,0
+BXP.US,D,20170707,000000,100.072,100.776,99.7703,100.21,550204.13756405,0
+BXP.US,D,20170710,000000,100.219,100.922,98.1781,98.4124,965039.29022819,0
+BXP.US,D,20170711,000000,98.3148,98.5883,97.4066,98.1781,830851.95014888,0
+BXP.US,D,20170712,000000,98.4808,99.721,98.4808,99.4672,614689.79256203,0
+BXP.US,D,20170713,000000,99.7604,100.932,99.4771,100.395,728081.61733647,0
+BXP.US,D,20170714,000000,100.805,102.084,100.717,101.537,601949.73635921,0
+BXP.US,D,20170717,000000,101.528,102.114,100.962,101.421,786091.77680105,0
+BXP.US,D,20170718,000000,101.342,101.713,99.174,99.3695,997548.85817411,0
+BXP.US,D,20170719,000000,99.3399,100.629,99.1642,100.395,917796.02442803,0
+BXP.US,D,20170720,000000,100.346,100.581,99.0477,99.1059,587709.5851285,0
+BXP.US,D,20170721,000000,98.95,99.4969,98.6761,99.1839,481830.52296135,0
+BXP.US,D,20170724,000000,99.33,99.721,98.7545,99.2619,587842.69936305,0
+BXP.US,D,20170725,000000,99.6913,99.6913,98.7152,99.487,616047.55775451,0
+BXP.US,D,20170726,000000,99.565,100.453,99.0664,100.395,491737.29387938,0
+BXP.US,D,20170727,000000,100.229,101.323,99.0279,101.108,713495.36909591,0
+BXP.US,D,20170728,000000,101.128,102.162,100.707,102.036,840673.73274793,0
+BXP.US,D,20170731,000000,102.026,102.417,100.044,100.864,1257225.0350822,0
+BXP.US,D,20170801,000000,101.118,102.309,100.815,101.655,713365.32672831,0
+BXP.US,D,20170802,000000,102.603,104.272,101.04,101.615,1062670.389631,0
+BXP.US,D,20170803,000000,101.635,103.286,101.635,103.188,832923.41242972,0
+BXP.US,D,20170804,000000,103.178,104.018,102.866,103.627,917605.56867704,0
+BXP.US,D,20170807,000000,103.617,103.617,102.212,102.397,506233.43402271,0
+BXP.US,D,20170808,000000,102.212,102.983,101.87,102.583,794844.54970103,0
+BXP.US,D,20170809,000000,102.436,102.436,101.294,101.509,603785.68884046,0
+BXP.US,D,20170810,000000,101.088,101.332,100.483,101.147,665544.5499413,0
+BXP.US,D,20170811,000000,100.893,101.362,99.2718,100.141,677049.71562968,0
+BXP.US,D,20170814,000000,100.453,102.436,100.453,102.212,803396.62729354,0
+BXP.US,D,20170815,000000,102.056,102.348,100.463,102.134,898933.73739121,0
+BXP.US,D,20170816,000000,102.182,102.699,101.352,101.782,801296.49425449,0
+BXP.US,D,20170817,000000,101.156,101.655,100.609,100.981,879610.67031169,0
+BXP.US,D,20170818,000000,100.717,100.727,98.6957,99.9648,1023791.8175393,0
+BXP.US,D,20170821,000000,100.054,101.577,99.5748,100.747,569366.44360645,0
+BXP.US,D,20170822,000000,100.747,100.893,99.5551,99.7891,756817.90871052,0
+BXP.US,D,20170823,000000,99.7111,101.489,99.5551,100.971,519810.06199194,0
+BXP.US,D,20170824,000000,101.147,102.016,99.9164,100.024,1224886.4677299,0
+BXP.US,D,20170825,000000,100.405,101.782,99.7407,101.323,630517.07505093,0
+BXP.US,D,20170828,000000,101.597,101.948,99.5354,100.307,755450.92791718,0
+BXP.US,D,20170829,000000,100.278,100.561,99.174,99.6913,579241.47189933,0
+BXP.US,D,20170830,000000,99.4574,100.493,98.6273,100.268,491363.55006698,0
+BXP.US,D,20170831,000000,100.473,101.147,100.141,100.601,995022.75958447,0
+BXP.US,D,20170901,000000,100.883,101.801,100.395,101.176,616094.65971444,0
+BXP.US,D,20170905,000000,101.176,101.762,99.8582,100.395,638088.20313031,0
+BXP.US,D,20170906,000000,100.893,101.675,100.629,100.883,492596.39267011,0
+BXP.US,D,20170907,000000,101.078,101.342,99.9362,100.864,581742.99555336,0
+BXP.US,D,20170908,000000,100.619,100.883,100.054,100.248,532411.88418195,0
+BXP.US,D,20170911,000000,100.795,101.244,100.317,100.707,664980.3503779,0
+BXP.US,D,20170912,000000,100.697,101.45,99.868,100.268,496651.25704586,0
+BXP.US,D,20170913,000000,100.102,100.405,99.5452,100.063,621724.36788057,0
+BXP.US,D,20170914,000000,100.044,102.074,99.7703,102.036,611674.24317147,0
+BXP.US,D,20170915,000000,102.348,102.348,100.609,102.104,998001.44657162,0
+BXP.US,D,20170918,000000,101.87,102.377,101.01,101.518,975481.58995141,0
+BXP.US,D,20170919,000000,101.45,101.469,99.6627,99.8088,962943.25301173,0
+BXP.US,D,20170920,000000,100.122,100.805,100.014,100.757,756149.26567079,0
+BXP.US,D,20170921,000000,100.659,103.168,100.659,102.475,1212450.5263553,0
+BXP.US,D,20170922,000000,102.338,103.227,101.499,101.518,559500.63091443,0
+BXP.US,D,20170925,000000,101.216,102.992,101.05,102.309,551111.36227034,0
+BXP.US,D,20170926,000000,102.358,103.559,102.202,103.227,734736.30510871,0
+BXP.US,D,20170927,000000,103.012,103.286,102.202,102.455,549780.21992477,0
+BXP.US,D,20170928,000000,102.533,103.168,102.338,103.022,640363.4325856,0
+BXP.US,D,20170929,000000,102.719,103.549,102.651,103.12,841113.00972197,0
+BXP.US,D,20171002,000000,103.168,103.511,102.222,102.348,788700.81579837,0
+BXP.US,D,20171003,000000,102.192,102.885,101.323,102.699,1012027.5910714,0
+BXP.US,D,20171004,000000,102.26,103.979,102.26,103.823,990467.18089565,0
+BXP.US,D,20171005,000000,103.97,105.805,103.97,104.956,878820.17654956,0
+BXP.US,D,20171006,000000,104.858,106.557,104.419,106.537,1460950.2273388,0
+BXP.US,D,20171009,000000,106.274,106.821,106.078,106.733,880178.96569769,0
+BXP.US,D,20171010,000000,106.655,107.427,106.186,106.685,564999.27275731,0
+BXP.US,D,20171011,000000,106.597,108.032,106.597,107.681,717806.22238428,0
+BXP.US,D,20171012,000000,107.524,107.817,106.801,107.446,654992.68696348,0
+BXP.US,D,20171013,000000,107.691,108.256,106.763,107.681,599076.51680407,0
+BXP.US,D,20171016,000000,107.7,108.032,107.231,107.759,487461.25508314,0
+BXP.US,D,20171017,000000,107.573,108.032,107.378,107.495,603846.10222383,0
+BXP.US,D,20171018,000000,107.543,107.974,106.304,106.304,592501.69757256,0
+BXP.US,D,20171019,000000,106.216,106.245,103.627,103.764,1084077.2064592,0
+BXP.US,D,20171020,000000,103.96,104.008,102.387,103.168,819338.5928153,0
+BXP.US,D,20171023,000000,103.52,103.803,102.69,103.12,493339.78447233,0
+BXP.US,D,20171024,000000,102.885,103.276,101.85,101.879,535253.36111193,0
+BXP.US,D,20171025,000000,101.928,102.553,100.922,101.948,671909.45826446,0
+BXP.US,D,20171026,000000,102.611,102.611,101.05,101.782,488068.46078385,0
+BXP.US,D,20171027,000000,101.615,102.27,101.176,101.753,538649.82200444,0
+BXP.US,D,20171030,000000,101.615,102.25,100.971,101.411,468201.67325394,0
+BXP.US,D,20171031,000000,101.128,101.977,100.659,101.703,687900.57365743,0
+BXP.US,D,20171101,000000,101.762,103.002,101.615,102.377,732633.1002027,0
+BXP.US,D,20171102,000000,102.397,103.813,101.899,103.022,813238.8890056,0
+BXP.US,D,20171103,000000,102.455,102.515,100.493,101.294,1272033.481699,0
+BXP.US,D,20171106,000000,101.537,103.891,101.537,103.608,762353.41295682,0
+BXP.US,D,20171107,000000,103.677,104.224,103.677,104.224,671000.18564686,0
+BXP.US,D,20171108,000000,104.136,105.112,103.989,104.711,739279.59632973,0
+BXP.US,D,20171109,000000,104.605,105.874,104.146,105.776,896444.50120499,0
+BXP.US,D,20171110,000000,104.985,106.294,104.975,105.619,675390.90747596,0
+BXP.US,D,20171113,000000,105.922,106.05,105.151,105.698,460769.80314303,0
+BXP.US,D,20171114,000000,105.513,106.088,104.214,104.751,647554.67311866,0
+BXP.US,D,20171115,000000,104.809,104.926,104.018,104.194,487643.51918891,0
+BXP.US,D,20171116,000000,103.979,105.522,103.93,105.054,719514.18040922,0
+BXP.US,D,20171117,000000,104.545,105.327,104.526,104.946,428936.04592639,0
+BXP.US,D,20171120,000000,105.112,105.112,104.409,104.555,564219.01855167,0
+BXP.US,D,20171121,000000,104.995,105.268,104.428,105.073,572362.53783965,0
+BXP.US,D,20171122,000000,104.663,105.405,104.555,104.907,418936.09504416,0
+BXP.US,D,20171124,000000,105.258,105.522,104.907,105.034,160747.72569616,0
+BXP.US,D,20171127,000000,105.327,105.786,104.868,105.102,418895.13681814,0
+BXP.US,D,20171128,000000,105.288,105.483,104.194,104.673,478219.03138223,0
+BXP.US,D,20171129,000000,104.701,105.248,104.214,104.956,636602.44348151,0
+BXP.US,D,20171130,000000,105.317,105.972,104.585,105.229,1193117.2197193,0
+BXP.US,D,20171201,000000,105.698,106.713,105.2,106.713,931056.25010127,0
+BXP.US,D,20171204,000000,106.665,107.7,106.469,107.29,2147912.8576204,0
+BXP.US,D,20171205,000000,107.603,107.856,105.258,105.327,654275.91800817,0
+BXP.US,D,20171206,000000,105.601,105.884,104.467,105.258,1681885.0422123,0
+BXP.US,D,20171207,000000,104.936,105.229,103.891,104.028,997859.1167362,0
+BXP.US,D,20171208,000000,104.379,104.936,103.501,104.643,617788.28236026,0
+BXP.US,D,20171211,000000,104.457,105.034,104.292,104.956,609202.41423131,0
+BXP.US,D,20171212,000000,105.405,106.206,104.673,105.913,595540.79794308,0
+BXP.US,D,20171213,000000,106.05,106.625,105.581,106.05,906903.18421861,0
+BXP.US,D,20171214,000000,106.06,106.723,105.619,106.342,724761.95311774,0
+BXP.US,D,20171215,000000,106.811,108.93,106.675,108.609,2571049.2187427,0
+BXP.US,D,20171218,000000,108.647,110.786,108.647,109.917,2242903.1754007,0
+BXP.US,D,20171219,000000,109.849,109.849,107.709,108.14,1102220.6766294,0
+BXP.US,D,20171220,000000,108.032,108.13,107.162,107.3,2267549.787907,0
+BXP.US,D,20171221,000000,107.3,107.788,106.342,106.557,837062.24116882,0
+BXP.US,D,20171222,000000,106.831,107.222,106.391,106.87,455752.42045585,0
+BXP.US,D,20171226,000000,107.162,107.924,106.557,107.827,394267.97946932,0
+BXP.US,D,20171227,000000,108.228,108.549,107.446,108.344,648744.50958448,0
+BXP.US,D,20171228,000000,108.15,108.852,107.807,108.813,541188.2080619,0
+BXP.US,D,20171229,000000,109.028,110.142,108.96,109.809,770374.05756675,0
+BXP.US,D,20180102,000000,110.122,110.122,108.862,109.184,817004.99788794,0
+BXP.US,D,20180103,000000,109.419,109.623,108.725,109.253,675677.61505809,0
+BXP.US,D,20180104,000000,108.95,108.95,106.801,106.811,2461680.5157188,0
+BXP.US,D,20180105,000000,107.104,108.071,106.841,107.983,1019392.904065,0
+BXP.US,D,20180108,000000,107.719,108.1,106.254,107.036,857680.61214615,0
+BXP.US,D,20180109,000000,106.46,106.753,105.767,105.913,709136.38989197,0
+BXP.US,D,20180110,000000,105.532,105.532,104.399,105.268,689849.16126022,0
+BXP.US,D,20180111,000000,105.493,105.698,104.487,104.613,530311.75114289,0
+BXP.US,D,20180112,000000,104.731,104.946,103.227,103.315,754303.07363304,0
+BXP.US,D,20180116,000000,103.667,105.17,102.573,102.671,978225.79109459,0
+BXP.US,D,20180117,000000,103.315,103.559,102.065,103.471,999883.47705713,0
+BXP.US,D,20180118,000000,103.08,103.296,101.889,102.358,1279860.5986909,0
+BXP.US,D,20180119,000000,102.739,103.296,102.094,102.973,1256926.0400323,0
+BXP.US,D,20180122,000000,102.973,104.448,102.778,104.272,1263544.8893567,0
+BXP.US,D,20180123,000000,104.399,104.956,104.146,104.858,1282639.6143262,0
+BXP.US,D,20180124,000000,104.809,105.258,103.784,104.086,714980.10478906,0
+BXP.US,D,20180125,000000,103.979,104.399,102.621,103.617,930120.35463677,0
+BXP.US,D,20180126,000000,104.058,104.399,102.885,103.842,652269.98888895,0
+BXP.US,D,20180129,000000,103.344,103.579,102.368,102.485,712808.29485446,0
+BXP.US,D,20180130,000000,102.094,102.807,100.805,100.854,1310303.8241343,0
+BXP.US,D,20180131,000000,101.323,105.884,101.323,104.467,2369473.3093964,0
+BXP.US,D,20180201,000000,104.37,104.633,100.609,100.669,1207636.9108426,0
+BXP.US,D,20180202,000000,99.7407,101,99.0961,100.785,1099812.3329395,0
+BXP.US,D,20180205,000000,100.072,101.928,96.7932,96.9094,1245549.8927558,0
+BXP.US,D,20180206,000000,95.3958,97.6898,94.4826,97.3968,2050811.1432889,0
+BXP.US,D,20180207,000000,97.0735,98.7831,97.0735,97.4066,1012840.6118578,0
+BXP.US,D,20180208,000000,97.1028,98.3539,94.633,94.6525,1343756.4552342,0
+BXP.US,D,20180209,000000,95.5198,98.2855,94.4357,97.4164,1113494.4283408,0
+BXP.US,D,20180212,000000,97.6312,97.8265,94.2277,97.2405,979331.66319707,0
+BXP.US,D,20180213,000000,97.1712,98.5199,96.3176,98.1195,845072.64622224,0
+BXP.US,D,20180214,000000,97.6996,97.6996,95.6838,97.514,1191528.0405498,0
+BXP.US,D,20180215,000000,98.3929,100.072,98.3148,99.1543,1258507.0275565,0
+BXP.US,D,20180216,000000,99.1839,101.518,99.1839,101.04,1052067.3288707,0
+BXP.US,D,20180220,000000,100.912,102.348,100.581,100.825,1106115.8039237,0
+BXP.US,D,20180221,000000,100.493,100.99,97.8461,97.8461,1231551.3950587,0
+BXP.US,D,20180222,000000,98.3734,101.284,98.1878,100.054,953553.57969716,0
+BXP.US,D,20180223,000000,100.16,102.192,99.9559,102.172,772400.46579897,0
+BXP.US,D,20180226,000000,102.543,102.944,101.235,102.563,814556.71992772,0
+BXP.US,D,20180227,000000,102.944,103.227,100.679,100.922,1159777.2237408,0
+BXP.US,D,20180228,000000,101.332,101.918,100.356,100.385,1261007.5272549,0
+BXP.US,D,20180301,000000,99.5452,101.088,98.9006,99.6627,1140877.050345,0
+BXP.US,D,20180302,000000,99.6627,100.629,98.9598,100.434,757668.81585604,0
+BXP.US,D,20180305,000000,100.727,102.866,100.424,102.505,595693.367335,0
+BXP.US,D,20180306,000000,102.29,103.246,101.597,103.11,586544.32359829,0
+BXP.US,D,20180307,000000,102.778,103.755,102.299,103.667,776551.58200587,0
+BXP.US,D,20180308,000000,103.96,104.154,102.593,103.296,618819.40570026,0
+BXP.US,D,20180309,000000,103.423,104.517,102.573,104.399,800010.40595753,0
+BXP.US,D,20180312,000000,104.126,106.342,104.126,106.03,1049570.9249949,0
+BXP.US,D,20180313,000000,106.245,106.743,105.337,105.805,850377.76044719,0
+BXP.US,D,20180314,000000,106.118,106.206,104.966,106.05,663411.65032143,0
+BXP.US,D,20180315,000000,106.274,106.528,105.278,106.333,808317.75814957,0
+BXP.US,D,20180316,000000,106.166,107.524,105.405,107.397,1050445.3831204,0
+BXP.US,D,20180319,000000,107.524,107.613,106.04,106.655,522355.61573894,0
+BXP.US,D,20180320,000000,106.85,107.719,105.893,106.128,803956.73103433,0
+BXP.US,D,20180321,000000,105.991,106.44,104.292,105.004,907308.67065619,0
+BXP.US,D,20180322,000000,104.731,106.078,103.442,103.539,781437.89836979,0
+BXP.US,D,20180323,000000,103.061,103.696,99.6035,100.034,1419048.938167,0
+BXP.US,D,20180326,000000,101.147,101.469,100.258,101.235,972206.97978129,0
+BXP.US,D,20180327,000000,101.323,103.881,100.268,102.074,802491.45049855,0
+BXP.US,D,20180328,000000,102.739,105.239,101.84,104.897,893881.54021193,0
+BXP.US,D,20180329,000000,105.248,105.835,104.008,104.78,753276.04611564,0
+BXP.US,D,20180402,000000,104.936,105.19,102.299,103.266,882640.55508136,0
+BXP.US,D,20180403,000000,103.266,104.545,102.202,103.872,1016045.5930437,0
+BXP.US,D,20180404,000000,102.856,104.878,102.856,104.497,1024719.5213586,0
+BXP.US,D,20180405,000000,104.633,104.741,103.246,103.94,680023.28283857,0
+BXP.US,D,20180406,000000,103.901,104.565,102.28,102.837,703276.29170448,0
+BXP.US,D,20180409,000000,102.992,103.276,102.036,102.124,778490.95400781,0
+BXP.US,D,20180410,000000,102.671,103.715,102.124,103.256,917337.29229663,0
+BXP.US,D,20180411,000000,102.934,103.842,102.768,102.827,719614.52806296,0
+BXP.US,D,20180412,000000,103.227,103.227,100.561,101.02,1120171.6431373,0
+BXP.US,D,20180413,000000,101.05,101.977,100.609,101.909,640452.51672719,0
+BXP.US,D,20180416,000000,102.338,103.032,101.499,102.465,634563.74778148,0
+BXP.US,D,20180417,000000,103.012,104.136,102.182,103.403,870667.44166072,0
+BXP.US,D,20180418,000000,103.774,103.97,102.495,102.729,507769.36749838,0
+BXP.US,D,20180419,000000,102.505,102.661,100.512,101.469,749546.79963672,0
+BXP.US,D,20180420,000000,101.889,101.977,100.571,100.952,612548.70129695,0
+BXP.US,D,20180423,000000,101.05,101.225,99.9559,100.795,595851.05650517,0
+BXP.US,D,20180424,000000,100.893,101.284,99.9362,100.707,1110708.2450159,0
+BXP.US,D,20180425,000000,100.874,101.225,98.9786,100.591,1658872.6629242,0
+BXP.US,D,20180426,000000,100.757,102.661,100.669,102.515,1062532.1556182,0
+BXP.US,D,20180427,000000,102.241,104.692,102.241,104.096,712880.99570565,0
+BXP.US,D,20180430,000000,104.272,104.839,103.13,103.218,747650.43377211,0
+BXP.US,D,20180501,000000,103.481,104.535,102.749,104.282,792468.97259201,0
+BXP.US,D,20180502,000000,103.589,104.058,100.893,102.699,1040012.298998,0
+BXP.US,D,20180503,000000,102.397,103.998,102.348,103.579,632691.95685247,0
+BXP.US,D,20180504,000000,103.393,105.854,103.374,105.454,662706.14487827,0
+BXP.US,D,20180507,000000,105.884,106.186,105.22,105.532,531265.05385345,0
+BXP.US,D,20180508,000000,105.425,105.425,103.637,104.37,1243956.6177637,0
+BXP.US,D,20180509,000000,104.262,105.776,104.028,105.629,570814.31689618,0
+BXP.US,D,20180510,000000,105.981,106.421,105.268,106.157,587652.24361207,0
+BXP.US,D,20180511,000000,106.352,106.537,105.415,105.757,635342.97803147,0
+BXP.US,D,20180514,000000,105.434,105.717,103.95,104.096,630489.42824836,0
+BXP.US,D,20180515,000000,103.374,103.745,100.912,101.156,1288226.316355,0
+BXP.US,D,20180516,000000,101.528,101.899,99.174,99.5748,1283428.0601771,0
+BXP.US,D,20180517,000000,99.3211,100.238,99.1839,99.6825,903147.31489278,0
+BXP.US,D,20180518,000000,99.6627,100.21,98.9885,99.5452,2208164.4560038,0
+BXP.US,D,20180521,000000,100.092,100.981,98.6273,100.473,914391.37189031,0
+BXP.US,D,20180522,000000,100.639,101.615,100.024,101.381,885905.94965062,0
+BXP.US,D,20180523,000000,101.381,102.807,101.068,101.977,864699.82812994,0
+BXP.US,D,20180524,000000,102.202,102.338,100.981,101.587,926763.82801461,0
+BXP.US,D,20180525,000000,101.713,101.987,101.499,101.665,711936.90859594,0
+BXP.US,D,20180529,000000,101.284,101.987,100.717,101.528,828552.14575799,0
+BXP.US,D,20180530,000000,101.587,104.154,101.235,103.823,704378.06798436,0
+BXP.US,D,20180531,000000,103.002,103.96,102.954,103.539,1185190.7790292,0
+BXP.US,D,20180601,000000,103.823,104.272,103.218,103.296,684945.43765025,0
+BXP.US,D,20180604,000000,103.715,105.064,103.364,105.044,664388.50401194,0
+BXP.US,D,20180605,000000,105.258,105.522,103.774,103.823,766957.11756121,0
+BXP.US,D,20180606,000000,103.823,104.595,103.413,104.233,520162.30273569,0
+BXP.US,D,20180607,000000,104.36,104.663,103.012,104.048,768910.82494226,0
+BXP.US,D,20180608,000000,104.282,104.399,103.793,104.272,591915.99494052,0
+BXP.US,D,20180611,000000,104.487,104.633,103.725,103.979,464906.58397081,0
+BXP.US,D,20180612,000000,103.764,104.438,103.188,103.774,720764.43025841,0
+BXP.US,D,20180613,000000,103.95,104.243,101.772,101.84,760608.59252846,0
+BXP.US,D,20180614,000000,102.094,102.671,101.577,101.889,694179.46970594,0
+BXP.US,D,20180615,000000,102.27,102.964,101.811,102.084,1332033.1869923,0
+BXP.US,D,20180618,000000,101.782,102.152,100.297,101.059,1160235.9558722,0
+BXP.US,D,20180619,000000,100.864,101.635,100.757,100.981,860169.84833237,0
+BXP.US,D,20180620,000000,101.108,103.14,100.893,103.052,721523.18139538,0
+BXP.US,D,20180621,000000,103.471,104.126,102.69,104.038,1428151.9038995,0
+BXP.US,D,20180622,000000,105.22,107.026,104.067,106.782,1834949.0047076,0
+BXP.US,D,20180625,000000,106.704,106.909,105.102,106.411,860798.55710175,0
+BXP.US,D,20180626,000000,106.625,106.675,105.503,105.913,1088504.7906917,0
+BXP.US,D,20180627,000000,106.06,106.675,105.278,105.619,600580.70765456,0
+BXP.US,D,20180628,000000,105.864,107.212,105.679,106.899,632202.50605156,0
+BXP.US,D,20180629,000000,106.607,107.983,105.737,107.309,956233.27163438,0
+BXP.US,D,20180702,000000,107.172,107.436,105.473,106.713,805104.58531848,0
+BXP.US,D,20180703,000000,106.615,107.886,106.078,106.607,464237.94093108,0
+BXP.US,D,20180705,000000,106.694,107.964,106.342,107.876,841255.33955739,0
+BXP.US,D,20180706,000000,108.071,108.589,107.691,108.071,558643.58003501,0
+BXP.US,D,20180709,000000,108.14,108.423,107.026,107.847,671637.08606143,0
+BXP.US,D,20180710,000000,107.807,108.237,107.387,107.7,649251.36763145,0
+BXP.US,D,20180711,000000,107.651,108.159,107.358,107.769,513874.19108633,0
+BXP.US,D,20180712,000000,107.974,108.745,107.397,108.627,629325.19067381,0
+BXP.US,D,20180713,000000,108.882,109.633,108.549,108.95,731221.06536074,0
+BXP.US,D,20180716,000000,108.501,108.989,107.681,108.599,791810.56910878,0
+BXP.US,D,20180717,000000,108.755,108.862,107.154,107.534,802489.40258725,0
+BXP.US,D,20180718,000000,107.339,108.168,106.704,107.104,548940.57629141,0
+BXP.US,D,20180719,000000,107.026,109.028,106.782,108.491,595414.85139808,0
+BXP.US,D,20180720,000000,108.12,108.296,106.997,107.114,443309.31139166,0
+BXP.US,D,20180723,000000,106.938,107.006,105.522,106.284,425508.86636436,0
+BXP.US,D,20180724,000000,106.294,107.172,105.503,106.704,628552.10415772,0
+BXP.US,D,20180725,000000,106.909,107.368,106.431,106.841,546476.93899644,0
+BXP.US,D,20180726,000000,107.124,107.749,106.44,106.557,727387.37540548,0
+BXP.US,D,20180727,000000,106.919,107.182,104.878,105.132,519380.00061875,0
+BXP.US,D,20180730,000000,104.917,105.248,104.184,104.448,563586.2139597,0
+BXP.US,D,20180731,000000,105.18,107.641,104.379,107.417,1205893.1143699,0
+BXP.US,D,20180801,000000,104.701,111.255,104.701,111.079,1182736.3573351,0
+BXP.US,D,20180802,000000,110.503,111.685,109.731,110.298,1246777.6155808,0
+BXP.US,D,20180803,000000,109.966,110.982,109.282,110.483,800538.76707315,0
+BXP.US,D,20180806,000000,110.532,111.314,110.395,110.845,788656.78570541,0
+BXP.US,D,20180807,000000,111.098,111.284,110.152,110.982,795676.0016892,0
+BXP.US,D,20180808,000000,111.098,111.245,110.152,110.932,570518.3937132,0
+BXP.US,D,20180809,000000,110.923,111.001,110.366,110.659,1041029.0869589,0
+BXP.US,D,20180810,000000,110.327,111.196,110.044,110.337,1022795.5086915,0
+BXP.US,D,20180813,000000,110.669,111.314,110.513,110.796,958243.29657619,0
+BXP.US,D,20180814,000000,111.03,111.695,110.278,111.03,1450874.5037384,0
+BXP.US,D,20180815,000000,111.158,112.368,110.747,111.821,707926.07431315,0
+BXP.US,D,20180816,000000,111.851,113.042,111.675,112.641,863409.64401038,0
+BXP.US,D,20180817,000000,112.837,113.462,112.446,113.09,882422.45252781,0
+BXP.US,D,20180820,000000,113.452,113.647,112.563,112.613,731009.1065411,0
+BXP.US,D,20180821,000000,112.3,112.544,111.03,111.04,763555.53689044,0
+BXP.US,D,20180822,000000,111.529,111.675,110.395,110.629,828076.00638053,0
+BXP.US,D,20180823,000000,110.874,110.932,109.819,110.044,619380.53339671,0
+BXP.US,D,20180824,000000,109.858,110.747,109.487,110.425,939364.62624897,0
+BXP.US,D,20180827,000000,110.523,110.689,109.282,110.064,670671.49588307,0
+BXP.US,D,20180828,000000,110.18,112.066,109.771,111.948,898717.68274897,0
+BXP.US,D,20180829,000000,112.144,112.192,111.665,111.773,552607.36147565,0
+BXP.US,D,20180830,000000,112.076,112.085,111.294,111.479,524059.47794128,0
+BXP.US,D,20180831,000000,111.811,112.046,111.392,111.625,558224.78217398,0
+BXP.US,D,20180904,000000,111.323,112.202,109.917,110.513,696616.484154,0
+BXP.US,D,20180905,000000,110.132,112.407,109.878,112.114,1282122.5167228,0
+BXP.US,D,20180906,000000,111.128,112.427,111.118,111.128,1641995.8258937,0
+BXP.US,D,20180907,000000,110.386,110.805,109.976,110.054,542094.40881254,0
+BXP.US,D,20180910,000000,110.629,111.499,109.897,109.966,559821.12903301,0
+BXP.US,D,20180911,000000,109.38,110.366,109.37,109.448,667389.7180234,0
+BXP.US,D,20180912,000000,109.653,110.112,109.096,109.106,624055.91489664,0
+BXP.US,D,20180913,000000,109.585,109.585,108.784,109.146,734849.96418591,0
+BXP.US,D,20180914,000000,108.872,109.086,107.202,107.788,767289.9031476,0
+BXP.US,D,20180917,000000,108.14,108.715,107.427,108.677,587323.55384828,0
+BXP.US,D,20180918,000000,108.481,109.292,107.876,107.934,558621.0530107,0
+BXP.US,D,20180919,000000,108.159,108.168,106.196,106.313,622485.16692885,0
+BXP.US,D,20180920,000000,106.401,107.769,105.972,107.534,684005.44636314,0
+BXP.US,D,20180921,000000,107.417,108.872,107.056,108.54,1461800.1105287,0
+BXP.US,D,20180924,000000,108.237,108.423,105.004,105.727,654610.75150586,0
+BXP.US,D,20180925,000000,105.786,106.665,105.18,106.078,693039.807067,0
+BXP.US,D,20180926,000000,106.352,106.44,103.755,103.852,1172976.012075,0
+BXP.US,D,20180927,000000,104.028,105.024,104.028,104.106,904623.85894073,0
+BXP.US,D,20180928,000000,104.34,106.216,104.34,106.148,1352120.124987,0
+BXP.US,D,20181001,000000,106.04,106.675,104.272,104.302,958976.44882191,0
+BXP.US,D,20181002,000000,104.331,105.082,104.116,104.174,827180.04518639,0
+BXP.US,D,20181003,000000,104.331,105.17,102.905,103.627,895812.72056866,0
+BXP.US,D,20181004,000000,102.924,103.569,102.222,102.768,666936.10567025,0
+BXP.US,D,20181005,000000,103.491,103.579,102.299,102.515,736228.20849141,0
+BXP.US,D,20181008,000000,102.593,103.901,102.593,103.286,909390.37249354,0
+BXP.US,D,20181009,000000,103.315,103.97,102.573,103.764,919128.19072925,0
+BXP.US,D,20181010,000000,103.617,104.36,102.515,102.69,719197.77811323,0
+BXP.US,D,20181011,000000,103.012,103.012,98.598,98.6469,1209614.1692036,0
+BXP.US,D,20181012,000000,99.409,100.102,98.2855,98.9302,904982.24341838,0
+BXP.US,D,20181015,000000,99.6528,101.078,99.6035,100.034,970901.43632698,0
+BXP.US,D,20181016,000000,100.17,102.104,99.946,101.782,791651.85598295,0
+BXP.US,D,20181017,000000,101.645,101.85,100.493,101.362,696517.16045591,0
+BXP.US,D,20181018,000000,101.391,102.348,100.229,100.453,878963.53034061,0
+BXP.US,D,20181019,000000,100.717,101.43,100.639,100.854,945680.38470091,0
+BXP.US,D,20181022,000000,101.206,101.587,99.0961,99.1839,640428.96574722,0
+BXP.US,D,20181023,000000,98.7249,100.054,98.3441,99.3695,979834.42542144,0
+BXP.US,D,20181024,000000,99.3695,100.825,99.1839,99.643,1240563.2287382,0
+BXP.US,D,20181025,000000,99.7802,101.528,99.2234,100.864,827832.30493573,0
+BXP.US,D,20181026,000000,100.493,100.571,98.2757,99.1059,1104228.6536599,0
+BXP.US,D,20181029,000000,100.132,101.577,99.8286,100.903,881559.25791448,0
+BXP.US,D,20181030,000000,101.264,102.436,100.278,100.883,939230.48805877,0
+BXP.US,D,20181031,000000,102.807,106.274,101.899,104.136,2223562.7010752,0
+BXP.US,D,20181101,000000,104.096,105.991,102.895,103.432,1309799.0139986,0
+BXP.US,D,20181102,000000,103.579,103.686,101.567,102.651,1043975.0073653,0
+BXP.US,D,20181105,000000,103.403,104.966,103.403,104.302,911691.20084009,0
+BXP.US,D,20181106,000000,104.633,106.02,103.627,105.591,711780.24338142,0
+BXP.US,D,20181107,000000,106.323,106.821,105.541,106.733,589717.56215901,0
+BXP.US,D,20181108,000000,106.704,107.924,106.176,107.309,817152.44750159,0
+BXP.US,D,20181109,000000,107.339,107.924,106.342,107.154,609149.16853748,0
+BXP.US,D,20181112,000000,107.154,108.168,107.134,107.309,608853.2453545,0
+BXP.US,D,20181113,000000,107.563,108.052,106.792,107.641,865018.27833723,0
+BXP.US,D,20181114,000000,107.797,108.159,106.821,107.329,494619.72903538,0
+BXP.US,D,20181115,000000,106.743,107.104,105.366,107.084,779583.51468683,0
+BXP.US,D,20181116,000000,106.997,108.344,106.323,108.296,677569.8851001,0
+BXP.US,D,20181119,000000,108.813,109.419,107.26,108.344,893534.41924642,0
+BXP.US,D,20181120,000000,108.14,108.843,107.631,108.178,1043271.5498333,0
+BXP.US,D,20181121,000000,108.344,109.868,107.573,108.344,823209.14517397,0
+BXP.US,D,20181123,000000,108.374,108.93,107.3,108.325,229412.14370359,0
+BXP.US,D,20181126,000000,108.97,109.048,107.573,108.364,782032.81660269,0
+BXP.US,D,20181127,000000,108.11,110.024,108.062,109.615,1279986.5452359,0
+BXP.US,D,20181128,000000,109.507,112.066,109.37,112.066,1453194.7872423,0
+BXP.US,D,20181129,000000,111.919,112.437,110.991,111.968,1068040.0130619,0
+BXP.US,D,20181130,000000,112.046,113.198,111.547,113.16,1491899.2868735,0
+BXP.US,D,20181203,000000,113.423,114.106,111.186,114.009,1002034.8078787,0
+BXP.US,D,20181204,000000,113.804,114.468,111.89,112.27,1164728.0493107,0
+BXP.US,D,20181206,000000,111.665,114.38,109.946,114.253,1299851.2848546,0
+BXP.US,D,20181207,000000,113.99,114.106,110.854,111.333,1378759.355189,0
+BXP.US,D,20181210,000000,111.02,111.02,108.306,109.507,1303364.4766912,0
+BXP.US,D,20181211,000000,110.112,111.489,109.575,109.605,786053.89044199,0
+BXP.US,D,20181212,000000,110.611,110.786,107.104,107.241,831525.71296688,0
+BXP.US,D,20181213,000000,107.563,109.771,107.475,108.53,662731.74376953,0
+BXP.US,D,20181214,000000,108.198,108.657,107.593,108.423,682471.56079878,0
+BXP.US,D,20181217,000000,108.501,108.794,103.09,103.549,1105199.3636166,0
+BXP.US,D,20181218,000000,104.526,104.858,103.413,103.96,701132.12857246,0
+BXP.US,D,20181219,000000,103.95,103.95,101.196,101.782,1068444.4755438,0
+BXP.US,D,20181220,000000,101.615,101.85,98.6078,99.1839,1267627.4005351,0
+BXP.US,D,20181221,000000,99.2619,100.844,97.7483,97.8558,1672145.1760654,0
+BXP.US,D,20181224,000000,97.9046,98.5589,94.0471,94.0754,519498.7794742,0
+BXP.US,D,20181226,000000,94.4738,97.2308,93.009,97.2308,763919.04114634,0
+BXP.US,D,20181227,000000,96.2981,97.1819,94.218,97.1819,923001.81495488,0
+BXP.US,D,20181228,000000,98.139,98.4808,96.0393,97.3479,829334.44787492,0
+BXP.US,D,20181231,000000,97.6116,97.8948,95.9436,97.8948,648041.05205262,0
+BXP.US,D,20190102,000000,97.1517,97.1517,93.8742,94.9387,937091.44470499,0
+BXP.US,D,20190103,000000,95.3499,96.8313,94.633,95.3499,814497.33049999,0
+BXP.US,D,20190104,000000,96.2317,97.7777,95.6936,96.9769,690879.26064457,0
+BXP.US,D,20190107,000000,97.2601,98.2659,96.8313,97.6019,874800.12666591,0
+BXP.US,D,20190108,000000,97.9925,100.512,97.8461,100.473,1427897.9628981,0
+BXP.US,D,20190109,000000,101.87,102.377,100.512,102.144,1011569.8828956,0
+BXP.US,D,20190110,000000,101.831,103.95,101.665,103.696,752696.48721749,0
+BXP.US,D,20190111,000000,103.325,103.764,102.807,103.637,496527.35841216,0
+BXP.US,D,20190114,000000,103.246,103.755,102.397,102.739,547346.27734366,0
+BXP.US,D,20190115,000000,102.778,103.764,102.681,103.579,486144.44811667,0
+BXP.US,D,20190116,000000,103.705,104.272,102.983,104.214,626720.24749909,0
+BXP.US,D,20190117,000000,104.164,105.142,103.803,104.751,700125.58016807,0
+BXP.US,D,20190118,000000,105.698,105.776,104.252,105.698,945125.40073836,0
+BXP.US,D,20190122,000000,105.629,105.815,104.321,105.425,984174.97342368,0
+BXP.US,D,20190123,000000,104.995,105.629,104.272,105.044,714408.73753611,0
+BXP.US,D,20190124,000000,104.457,105.473,103.715,105.307,596596.49621869,0
+BXP.US,D,20190125,000000,106.069,107.465,105.698,107.397,830217.09764561,0
+BXP.US,D,20190128,000000,107.212,108.989,106.509,108.599,698073.57304458,0
+BXP.US,D,20190129,000000,108.423,109.966,107.974,109.927,679337.23255277,0
+BXP.US,D,20190130,000000,110.864,113.511,109.751,113.462,1277357.0271256,0
+BXP.US,D,20190131,000000,113.354,114.868,112.232,114.693,1012281.5320727,0
+BXP.US,D,20190201,000000,114.868,114.868,112.505,114.096,1297200.2636755,0
+BXP.US,D,20190204,000000,113.96,115.21,113.276,115.21,1186223.9502805,0
+BXP.US,D,20190205,000000,115.259,115.259,114.224,114.839,1377552.1114771,0
+BXP.US,D,20190206,000000,114.995,115.044,113.647,114.458,817657.25763726,0
+BXP.US,D,20190207,000000,113.96,115.396,113.11,115.347,946465.75868479,0
+BXP.US,D,20190208,000000,114.653,115.357,114.302,115.162,580646.33905174,0
+BXP.US,D,20190211,000000,115.952,116.08,114.976,115.952,583067.99416503,0
+BXP.US,D,20190212,000000,115.913,116.304,115.064,115.415,681214.14326004,0
+BXP.US,D,20190213,000000,115.288,116.577,115.142,116.294,530298.43971943,0
+BXP.US,D,20190214,000000,116.138,116.47,115.376,115.767,594403.18321544,0
+BXP.US,D,20190215,000000,116.665,116.763,115.786,116.216,760672.07777879,0
+BXP.US,D,20190219,000000,116.148,117.339,115.884,117.066,469340.31193724,0
+BXP.US,D,20190220,000000,116.851,116.851,115.523,116.431,488839.49938863,0
+BXP.US,D,20190221,000000,115.962,117.182,114.859,117.026,461232.63109702,0
+BXP.US,D,20190222,000000,117.417,118.276,116.753,117.994,521063.38370809,0
+BXP.US,D,20190225,000000,118.384,118.491,117.017,117.182,526458.60603027,0
+BXP.US,D,20190226,000000,117.623,117.623,116.45,116.557,546554.75962588,0
+BXP.US,D,20190227,000000,115.884,116.148,114.214,115.162,805956.51641965,0
+BXP.US,D,20190228,000000,115.249,117.31,114.849,115.415,1015610.4118923,0
+BXP.US,D,20190301,000000,115.581,115.904,114.146,114.673,1144811.087954,0
+BXP.US,D,20190304,000000,114.995,115.581,114.243,115.064,1009295.677396,0
+BXP.US,D,20190305,000000,114.868,116.362,114.868,115.923,1021884.1881626,0
+BXP.US,D,20190306,000000,116.421,116.617,115.24,115.249,597503.72092498,0
+BXP.US,D,20190307,000000,115.21,116.284,114.751,115.21,1428537.9351797,0
+BXP.US,D,20190308,000000,114.917,116.148,114.458,115.18,833883.88282985,0
+BXP.US,D,20190311,000000,115.552,116.08,114.986,115.855,828227.5518168,0
+BXP.US,D,20190312,000000,116.186,117.729,116.04,117.417,673763.84194741,0
+BXP.US,D,20190313,000000,116.655,117.847,116.655,117.456,678563.12208104,0
+BXP.US,D,20190314,000000,117.3,117.847,116.929,117.651,508700.14318463,0
+BXP.US,D,20190315,000000,117.407,117.641,115.19,115.464,1676881.9949043,0
+BXP.US,D,20190318,000000,115.718,116.382,115.034,115.581,821614.84622623,0
+BXP.US,D,20190319,000000,115.621,116.226,114.633,115.024,564251.78513249,0
+BXP.US,D,20190320,000000,114.781,115.581,113.637,114.712,988748.9833142,0
+BXP.US,D,20190321,000000,114.321,116.001,114.321,115.591,873621.55371225,0
+BXP.US,D,20190322,000000,115.581,116.421,114.341,114.38,1256080.252665,0
+BXP.US,D,20190325,000000,114.79,114.79,113.55,114.028,952812.23580624,0
+BXP.US,D,20190326,000000,114.341,115.649,114.272,115.483,939430.1594106,0
+BXP.US,D,20190327,000000,115.581,115.669,114.068,115.074,924753.80307279,0
+BXP.US,D,20190328,000000,115.445,117.154,114.976,117.026,761452.33198442,0
+BXP.US,D,20190329,000000,117.173,117.906,116.773,117.29,1337160.1329341,0
+BXP.US,D,20190401,000000,117.505,118.716,117.007,118.667,1142663.8529549,0
+BXP.US,D,20190402,000000,118.765,120.689,117.633,120.543,1182493.6798459,0
+BXP.US,D,20190403,000000,120.913,121.421,119.946,121.226,1019886.4506886,0
+BXP.US,D,20190404,000000,121.05,121.489,119.653,120.825,679182.61524955,0
+BXP.US,D,20190405,000000,120.669,121.275,120.278,121.236,515011.80581397,0
+BXP.US,D,20190408,000000,121.304,121.324,120.24,120.913,569690.01359199,0
+BXP.US,D,20190409,000000,120.737,120.777,120.034,120.269,841758.10178176,0
+BXP.US,D,20190410,000000,120.406,121.284,120.24,121.246,691408.64571584,0
+BXP.US,D,20190411,000000,121.499,122.124,120.806,121.284,600296.04798375,0
+BXP.US,D,20190412,000000,121.265,121.265,119.908,120.796,1399650.0983693,0
+BXP.US,D,20190415,000000,121.118,121.118,119.537,120.074,767510.05361246,0
+BXP.US,D,20190416,000000,119.888,120.464,116.948,117.623,894370.99101283,0
+BXP.US,D,20190417,000000,117.827,117.827,115.435,115.464,1010798.8442909,0
+BXP.US,D,20190418,000000,115.503,116.919,115.366,116.499,649347.61946259,0
+BXP.US,D,20190422,000000,116.284,116.401,113.97,115.249,657727.67250581,0
+BXP.US,D,20190423,000000,116.431,118.198,115.845,118.062,728769.71553357,0
+BXP.US,D,20190424,000000,118.707,119.458,118.1,119.088,589966.38338207,0
+BXP.US,D,20190425,000000,119.194,119.351,118.052,119.048,579606.00011088,0
+BXP.US,D,20190426,000000,119.292,120.181,119.068,119.976,443599.09084074,0
+BXP.US,D,20190429,000000,119.693,120.562,118.501,118.609,428684.15283639,0
+BXP.US,D,20190430,000000,118.882,120.639,118.433,120.552,824766.5817183,0
+BXP.US,D,20190501,000000,120.649,122.964,120.523,120.825,1087755.2551556,0
+BXP.US,D,20190502,000000,120.767,121.353,118.11,118.491,1017298.9147598,0
+BXP.US,D,20190503,000000,118.697,119.234,117.603,118.013,814337.59341853,0
+BXP.US,D,20190506,000000,116.988,117.925,116.284,117.222,593410.97019016,0
+BXP.US,D,20190507,000000,116.733,117.164,114.156,115.278,592838.57898157,0
+BXP.US,D,20190508,000000,115.474,116.46,114.341,114.38,565229.66277866,0
+BXP.US,D,20190509,000000,114.048,114.663,112.993,114.663,518309.96696404,0
+BXP.US,D,20190510,000000,114.507,116.08,113.647,115.825,427754.40110577,0
+BXP.US,D,20190513,000000,114.79,115.084,113.98,114.721,600755.80407079,0
+BXP.US,D,20190514,000000,115.034,116.557,114.605,116.519,879355.70535474,0
+BXP.US,D,20190515,000000,116.265,117.573,115.727,117.3,674733.52794837,0
+BXP.US,D,20190516,000000,117.232,118.911,116.948,118.003,721359.34849132,0
+BXP.US,D,20190517,000000,117.154,117.739,116.343,117.076,674657.75523025,0
+BXP.US,D,20190520,000000,117.007,117.3,115.034,115.757,483356.2168805,0
+BXP.US,D,20190521,000000,116.45,116.821,116.08,116.294,730442.85906641,0
+BXP.US,D,20190522,000000,116.274,116.421,115.591,116.04,549366.54184199,0
+BXP.US,D,20190523,000000,115.718,115.718,114.174,115.278,964332.76082938,0
+BXP.US,D,20190524,000000,115.727,116.382,115.249,115.649,645973.68559438,0
+BXP.US,D,20190528,000000,116.216,116.89,115.757,116.294,1786143.1825849,0
+BXP.US,D,20190529,000000,115.483,116.196,114.507,115.249,957277.70639783,0
+BXP.US,D,20190530,000000,115.405,116.255,114.224,114.605,1005755.8627124,0
+BXP.US,D,20190531,000000,113.609,115.561,113.052,114.625,653322.6152976,0
+BXP.US,D,20190603,000000,114.986,116.001,114.673,115.493,959741.34369279,0
+BXP.US,D,20190604,000000,115.621,116.06,114.399,115.727,764874.39176821,0
+BXP.US,D,20190605,000000,116.265,118.511,116.265,118.443,649548.31477008,0
+BXP.US,D,20190606,000000,118.569,119.078,117.681,119.048,592209.8702122,0
+BXP.US,D,20190607,000000,119.468,120.24,119.282,119.282,593672.07888103,0
+BXP.US,D,20190610,000000,119.625,119.625,117.671,117.935,591711.20381043,0
+BXP.US,D,20190611,000000,118.482,118.482,116.255,117.114,730656.86579735,0
+BXP.US,D,20190612,000000,116.733,118.013,116.001,117.623,519634.96557572,0
+BXP.US,D,20190613,000000,118.198,118.491,117.026,118.462,573643.50635835,0
+BXP.US,D,20190614,000000,118.374,119.019,117.984,118.462,552308.36642572,0
+BXP.US,D,20190617,000000,119.361,120.064,119.244,119.849,668316.39788705,0
+BXP.US,D,20190618,000000,120.455,121.665,118.775,119.449,534909.31201338,0
+BXP.US,D,20190619,000000,119.184,120.777,118.579,120.278,620771.06517001,0
+BXP.US,D,20190620,000000,121.128,121.998,120.728,121.567,1120230.0086094,0
+BXP.US,D,20190621,000000,121.324,121.324,118.863,119.204,2254868.0971762,0
+BXP.US,D,20190624,000000,119.497,119.497,116.773,117.124,878741.33196447,0
+BXP.US,D,20190625,000000,117.349,117.671,114.517,114.595,667577.10190743,0
+BXP.US,D,20190626,000000,114.712,115.435,111.167,112.573,1427916.3940999,0
+BXP.US,D,20190627,000000,113.443,114.321,112.603,113.003,1021737.7625045,0
+BXP.US,D,20190628,000000,113.178,115.044,113.178,113.862,1113336.7391706,0
+BXP.US,D,20190701,000000,114.527,114.527,112.329,113.94,745598.42664862,0
+BXP.US,D,20190702,000000,114.184,115.952,113.882,115.806,645250.77290516,0
+BXP.US,D,20190703,000000,116.148,117.603,115.611,117.417,391877.04302554,0
+BXP.US,D,20190705,000000,116.577,116.997,114.37,116.382,450797.49906336,0
+BXP.US,D,20190708,000000,116.246,117.144,115.825,116.802,652137.89861004,0
+BXP.US,D,20190709,000000,116.607,117.144,116.02,116.539,1003165.2549168,0
+BXP.US,D,20190710,000000,116.557,118.443,116.557,118.14,757284.83248713,0
+BXP.US,D,20190711,000000,118.013,118.96,116.489,116.939,803705.86189998,0
+BXP.US,D,20190712,000000,116.988,117.31,116.421,116.773,330479.6382693,0
+BXP.US,D,20190715,000000,117.261,117.261,116.353,116.587,399995.9873779,0
+BXP.US,D,20190716,000000,116.108,116.45,115.699,115.992,491410.65202689,0
+BXP.US,D,20190717,000000,116.226,116.47,114.136,114.849,477139.78212667,0
+BXP.US,D,20190718,000000,114.966,115.425,114.018,115.064,643348.26330664,0
+BXP.US,D,20190719,000000,115.376,115.63,112.944,113.032,640770.96693447,0
+BXP.US,D,20190722,000000,112.788,113.521,112.172,113.316,857209.59254695,0
+BXP.US,D,20190723,000000,113.911,114.917,113.316,114.761,580139.48100477,0
+BXP.US,D,20190724,000000,114.331,115.249,114.087,115.014,550746.83405879,0
+BXP.US,D,20190725,000000,114.898,115.483,114.419,115.268,511279.4874681,0
+BXP.US,D,20190726,000000,115.474,116.098,114.995,115.884,521967.53654743,0
+BXP.US,D,20190729,000000,116.196,117.398,115.825,116.763,748121.4533713,0
+BXP.US,D,20190730,000000,117.368,118.531,116.539,117.388,619769.63654388,0
+BXP.US,D,20190731,000000,118.707,120.581,116.695,117.329,1001576.0757473,0
+BXP.US,D,20190801,000000,116.831,117.349,113.813,115.034,1175726.3569521,0
+BXP.US,D,20190802,000000,115.034,115.835,114.351,114.859,573424.37984916,0
+BXP.US,D,20190805,000000,113.96,113.96,110.923,112.397,1051962.8853944,0
+BXP.US,D,20190806,000000,112.26,113.853,111.617,112.26,1015563.3099323,0
+BXP.US,D,20190807,000000,111.352,114.497,110.629,113.384,831382.35917581,0
+BXP.US,D,20190808,000000,113.647,115.864,113.09,115.523,698502.61046212,0
+BXP.US,D,20190809,000000,115.357,115.611,113.198,114.156,608361.74664228,0
+BXP.US,D,20190812,000000,113.745,113.813,111.557,111.968,805923.74983884,0
+BXP.US,D,20190813,000000,111.851,113.052,111.607,112.349,673124.89362153,0
+BXP.US,D,20190814,000000,111.625,111.968,110.532,110.845,659737.69744763,0
+BXP.US,D,20190815,000000,110.796,112.475,110.796,112.163,861592.12273084,0
+BXP.US,D,20190816,000000,112.505,113.647,111.782,113.16,642927.41753431,0
+BXP.US,D,20190819,000000,113.96,114.038,113.13,113.306,458652.26285791,0
+BXP.US,D,20190820,000000,112.876,113.501,112.397,112.613,558332.29751728,0
+BXP.US,D,20190821,000000,112.739,113.394,111.919,112.691,840831.42191811,0
+BXP.US,D,20190822,000000,113.16,113.218,111.479,112.905,536971.55869337,0
+BXP.US,D,20190823,000000,112.525,113.14,110.669,111.04,642050.91149752,0
+BXP.US,D,20190826,000000,111.89,112.182,110.786,112.104,524251.98160357,0
+BXP.US,D,20190827,000000,112.739,113.11,111.323,111.441,665090.93758815,0
+BXP.US,D,20190828,000000,111.401,112.066,111.176,111.763,377996.30022814,0
+BXP.US,D,20190829,000000,112.466,113.55,112.134,113.052,412961.31382382,0
+BXP.US,D,20190830,000000,113.54,113.843,112.847,113.335,513795.34650124,0
+BXP.US,D,20190903,000000,112.759,113.735,112.485,113.677,621138.66524852,0
+BXP.US,D,20190904,000000,114.497,115.18,113.94,114.487,652021.1676659,0
+BXP.US,D,20190905,000000,114.663,114.663,112.779,114.399,701824.32259216,0
+BXP.US,D,20190906,000000,114.683,115.268,114.419,114.878,535502.18233499,0
+BXP.US,D,20190909,000000,114.605,115.561,111.382,115.054,1115701.0527674,0
+BXP.US,D,20190910,000000,114.439,115.533,113.901,115.533,1185019.7784356,0
+BXP.US,D,20190911,000000,115.357,116.519,114.439,116.509,836635.25166259,0
+BXP.US,D,20190912,000000,117.036,117.857,115.034,117.759,1298891.8384101,0
+BXP.US,D,20190913,000000,117.808,118.355,115.308,115.972,984356.2135738,0
+BXP.US,D,20190916,000000,115.913,116.617,114.976,116.519,897914.90151902,0
+BXP.US,D,20190917,000000,116.401,116.714,114.761,115.796,944273.4696372,0
+BXP.US,D,20190918,000000,116.04,116.04,114.106,115.122,956172.858251,0
+BXP.US,D,20190919,000000,115.561,115.63,114.39,114.751,873195.58816167,0
+BXP.US,D,20190920,000000,115.2,116.607,114.527,114.819,4166400.7928917,0
+BXP.US,D,20190923,000000,114.302,116.001,113.892,114.956,1140037.4067116,0
+BXP.US,D,20190924,000000,115.278,115.63,113.55,114.302,1374369.6573156,0
+BXP.US,D,20190925,000000,114.39,115.542,113.823,114.878,1124907.4380207,0
+BXP.US,D,20190926,000000,115.396,117.076,115.132,117.017,837985.84916552,0
+BXP.US,D,20190927,000000,117.31,117.31,114.8,115.669,1005706.7128412,0
+BXP.US,D,20190930,000000,115.483,116.02,114.819,115.268,877630.34008374,0
+BXP.US,D,20191001,000000,115.464,115.825,113.364,114.39,714144.55697829,0
+BXP.US,D,20191002,000000,113.794,113.98,111.07,111.519,2018475.6478035,0
+BXP.US,D,20191003,000000,111.519,113.94,110.747,113.687,1153585.3639226,0
+BXP.US,D,20191004,000000,113.813,114.565,113.364,114.419,578045.49169961,0
+BXP.US,D,20191007,000000,113.921,114.976,113.637,113.921,371192.11493093,0
+BXP.US,D,20191008,000000,113.423,114.028,112.515,112.974,920441.92582877,0
+BXP.US,D,20191009,000000,113.687,114.087,113.042,113.657,1335690.7565757,0
+BXP.US,D,20191010,000000,113.716,113.999,113.003,113.062,460549.65267818,0
+BXP.US,D,20191011,000000,113.589,114.898,113.472,113.96,642404.17619693,0
+BXP.US,D,20191014,000000,113.901,113.901,112.241,113.394,456751.80117069,0
+BXP.US,D,20191015,000000,113.169,114.605,112.603,114.546,625606.18375141,0
+BXP.US,D,20191016,000000,114.106,115.142,113.589,114.087,585409.7807376,0
+BXP.US,D,20191017,000000,113.853,114.068,112.974,113.481,610784.42571124,0
+BXP.US,D,20191018,000000,113.697,114.282,112.798,114.106,570452.86055157,0
+BXP.US,D,20191021,000000,113.882,115.552,113.882,115.542,597717.72765592,0
+BXP.US,D,20191022,000000,115.689,116.587,114.565,116.304,764950.16448635,0
+BXP.US,D,20191023,000000,115.699,116.685,115.386,116.421,846228.69215159,0
+BXP.US,D,20191024,000000,116.655,117.886,116.08,117.671,601488.95631651,0
+BXP.US,D,20191025,000000,117.427,118.697,116.695,117.505,574114.52595756,0
+BXP.US,D,20191028,000000,117.661,118.082,117.232,117.944,580385.23036087,0
+BXP.US,D,20191029,000000,118.491,119.019,117.935,118.511,1172220.332805,0
+BXP.US,D,20191030,000000,120.865,124.507,119.419,123.511,1317013.8055116,0
+BXP.US,D,20191031,000000,123.004,123.511,120.747,121.968,1031840.1089518,0
+BXP.US,D,20191101,000000,122.457,123.042,120.659,122.164,691747.57503615,0
+BXP.US,D,20191104,000000,122.076,123.218,121.763,123.14,599495.3146651,0
+BXP.US,D,20191105,000000,122.681,123.228,120.513,121.196,925754.20774328,0
+BXP.US,D,20191106,000000,121.733,123.004,121.645,122.593,845561.0730675,0
+BXP.US,D,20191107,000000,122.388,122.886,121.861,122.633,763437.78199064,0
+BXP.US,D,20191108,000000,122.573,123.208,121.793,122.984,416676.22492363,0
+BXP.US,D,20191111,000000,122.535,123.296,121.793,123.18,483234.3661581,0
+BXP.US,D,20191112,000000,122.916,123.345,120.23,120.552,599196.31961517,0
+BXP.US,D,20191113,000000,120.396,121.793,120.386,121.529,630450.51793365,0
+BXP.US,D,20191114,000000,121.753,122.554,121.431,122.505,651409.86614258,0
+BXP.US,D,20191115,000000,122.739,123.306,122.134,122.28,551587.5016478,0
+BXP.US,D,20191118,000000,122.564,123.336,121.783,123.286,550740.69032489,0
+BXP.US,D,20191119,000000,123.921,123.921,121.988,122.925,434795.12015823,0
+BXP.US,D,20191120,000000,122.906,122.906,121.753,122.72,378896.35724487,0
+BXP.US,D,20191121,000000,122.427,122.427,120.982,121.567,377411.62155173,0
+BXP.US,D,20191122,000000,122.026,123.18,120.806,122.31,504940.1780362,0
+BXP.US,D,20191125,000000,123.062,124.126,122.212,122.261,392011.18121575,0
+BXP.US,D,20191126,000000,122.154,123.443,122.017,123.12,598582.97018055,0
+BXP.US,D,20191127,000000,123.062,123.657,122.398,123.569,392077.73833303,0
+BXP.US,D,20191129,000000,123.345,123.892,123.072,123.15,386655.89316393,0
+BXP.US,D,20191202,000000,123.052,123.082,121.549,121.665,570414.97419251,0
+BXP.US,D,20191203,000000,121.382,123.228,121.382,123.082,427652.00554073,0
+BXP.US,D,20191204,000000,123.004,124.351,122.643,122.671,555287.05341285,0
+BXP.US,D,20191205,000000,122.525,123.687,122.388,123.667,491185.3817838,0
+BXP.US,D,20191206,000000,123.824,124.713,123.619,123.824,652221.86297338,0
+BXP.US,D,20191209,000000,123.873,124.595,123.404,124.341,600344.17389931,0
+BXP.US,D,20191210,000000,124.488,124.557,123.316,124.107,508125.70406473,0
+BXP.US,D,20191211,000000,124.439,124.439,121.558,122.046,734547.89726903,0
+BXP.US,D,20191212,000000,122.222,122.349,119.565,120.122,1043103.6211067,0
+BXP.US,D,20191213,000000,120.562,121.04,118.911,120.112,946670.54981488,0
+BXP.US,D,20191216,000000,120.611,120.825,119.37,120.581,596162.3390229,0
+BXP.US,D,20191217,000000,121.196,121.196,119.166,119.547,822680.78405834,0
+BXP.US,D,20191218,000000,119.361,120.982,118.745,120.415,1076324.8382297,0
+BXP.US,D,20191219,000000,120.259,121.402,119.927,120.611,738076.44844046,0
+BXP.US,D,20191220,000000,121.304,121.499,120.699,120.699,1384597.9503078,0
+BXP.US,D,20191223,000000,121.04,121.363,120.21,120.728,635821.16532022,0
+BXP.US,D,20191224,000000,120.962,121.675,120.639,120.845,149552.81856986,0
+BXP.US,D,20191226,000000,121.256,121.929,120.728,121.91,250676.63069635,0
+BXP.US,D,20191227,000000,122.29,122.398,121.499,122.398,366533.11672142,0
+BXP.US,D,20191230,000000,122.437,122.818,121.9,122.369,310110.08851504,0
+BXP.US,D,20191231,000000,122.134,123.433,122.134,123.433,512281.94004988,0
+BXP.US,D,20200102,000000,123.833,124.029,120.982,121.372,676561.28878442,0
+BXP.US,D,20200103,000000,120.347,122.545,120.347,122.339,510224.81314814,0
+BXP.US,D,20200106,000000,122.711,123.687,121.567,123.198,655780.10885867,0
+BXP.US,D,20200107,000000,122.417,122.847,120.523,121.06,692249.31330487,0
+BXP.US,D,20200108,000000,121.324,121.597,119.703,120.406,702114.10204123,0
+BXP.US,D,20200109,000000,120.455,121.246,120.122,120.464,728591.54725039,0
+BXP.US,D,20200110,000000,120.591,121.343,120.24,120.943,556945.86156657,0
+BXP.US,D,20200113,000000,121.05,122.613,120.874,122.447,585087.23470771,0
+BXP.US,D,20200114,000000,122.378,122.378,121.05,122.114,523175.80421495,0
+BXP.US,D,20200115,000000,122.495,123.306,121.685,122.964,603979.21645838,0
+BXP.US,D,20200116,000000,123.267,124.713,123.052,124.703,480510.64412793,0
+BXP.US,D,20200117,000000,125.015,126.002,124.527,124.947,884395.61506622,0
+BXP.US,D,20200121,000000,124.947,126.06,124.371,125.649,680171.75640789,0
+BXP.US,D,20200122,000000,126.256,126.392,124.761,125.26,537306.39219106,0
+BXP.US,D,20200123,000000,125.182,127.32,124.322,127.271,625392.17702047,0
+BXP.US,D,20200124,000000,127.232,127.359,126.402,127.144,502199.04875997,0
+BXP.US,D,20200127,000000,126.431,126.89,125.972,126.294,670910.07754962,0
+BXP.US,D,20200128,000000,126.549,127.603,126.275,126.412,877925.23931107,0
+BXP.US,D,20200129,000000,127.066,128.863,125.103,127.955,1020223.3320975,0
+BXP.US,D,20200130,000000,127.613,128.609,127.008,128.561,842016.13860566,0
+BXP.US,D,20200131,000000,128.326,129.224,127.926,128.345,1024219.8310012,0
+BXP.US,D,20200203,000000,128.931,129.635,128.062,128.18,861564.47592828,0
+BXP.US,D,20200204,000000,128.579,130.201,128.365,129.42,1048816.2696805,0
+BXP.US,D,20200205,000000,129.771,130.787,129.176,129.879,665520.99896134,0
+BXP.US,D,20200206,000000,130.152,130.719,128.863,129.264,1002939.9846737,0
+BXP.US,D,20200207,000000,129.166,129.186,127.32,127.769,716249.80979561,0
+BXP.US,D,20200210,000000,127.984,128.531,127.33,128.17,943584.34748445,0
+BXP.US,D,20200211,000000,128.384,129.361,128.384,129.116,578248.23491839,0
+BXP.US,D,20200212,000000,129.302,130.455,128.765,129.849,629534.0776265,0
+BXP.US,D,20200213,000000,129.566,130.757,129.566,130.338,550108.90968856,0
+BXP.US,D,20200214,000000,130.513,131.851,130.142,131.803,688961.39171128,0
+BXP.US,D,20200218,000000,132.056,132.066,130.719,132.066,586320.07731084,0
+BXP.US,D,20200219,000000,132.32,132.359,129.723,129.742,759853.93721409,0
+BXP.US,D,20200220,000000,129.801,131.627,129.547,131.549,588879.96643695,0
+BXP.US,D,20200221,000000,131.128,131.578,130.064,130.513,906520.22480535,0
+BXP.US,D,20200224,000000,129.078,130.122,128.649,129.234,885513.7746365,0
+BXP.US,D,20200225,000000,129.332,129.381,122.164,122.437,1189188.3018885,0
+BXP.US,D,20200226,000000,122.876,123.374,121.216,121.236,1374525.2985744,0
+BXP.US,D,20200227,000000,120.406,121.138,114.8,114.81,1325220.8100499,0
+BXP.US,D,20200228,000000,112.613,115.454,110.21,115.445,2410810.3990048,0
+BXP.US,D,20200302,000000,116.06,120.455,114.986,120.445,1483116.8192595,0
+BXP.US,D,20200303,000000,120.347,123.023,118.042,118.98,1282674.4288183,0
+BXP.US,D,20200304,000000,120.659,123.882,120.044,123.657,932149.83473594,0
+BXP.US,D,20200305,000000,121.705,123.394,120.044,122.427,957310.47297864,0
+BXP.US,D,20200306,000000,119.214,120.122,114.79,118.697,1163701.0217933,0
+BXP.US,D,20200309,000000,111.216,113.94,108.569,109.995,1893570.4656954,0
+BXP.US,D,20200310,000000,113.384,116.733,110.249,116.635,1774231.5065032,0
+BXP.US,D,20200311,000000,113.452,113.872,107.583,108.589,1467625.394224,0
+BXP.US,D,20200312,000000,100.893,105.151,96.802,100.18,2089198.2166683,0
+BXP.US,D,20200313,000000,105.737,105.864,100.004,104.819,1853015.678204,0
+BXP.US,D,20200316,000000,95.387,99.0862,86.5682,86.784,1806237.2882691,0
+BXP.US,D,20200317,000000,88.708,97.9437,84.3748,94.7561,1813199.1627365,0
+BXP.US,D,20200318,000000,86.8982,89.3271,76.5766,78.9751,1673268.4554138,0
+BXP.US,D,20200319,000000,77.184,79.5298,74.0608,76.6117,1696768.2375915,0
+BXP.US,D,20200320,000000,77.7485,85.8074,72.1896,73.4143,2707476.9737852,0
+BXP.US,D,20200323,000000,73.4143,75.1527,69.1279,69.7726,2988257.9006045,0
+BXP.US,D,20200324,000000,72.5207,79.0922,70.0753,78.4194,2119430.5072476,0
+BXP.US,D,20200325,000000,78.7788,87.5351,77.5708,81.3473,2277810.84748,0
+BXP.US,D,20200326,000000,82.3327,83.6393,79.9038,83.1735,1897549.5573531,0
+BXP.US,D,20200327,000000,80.0942,86.7371,77.9028,83.9988,1886717.130527,0
+BXP.US,D,20200330,000000,84.9754,86.9305,80.525,84.1072,1796845.5670433,0
+BXP.US,D,20200331,000000,83.2741,84.9314,80.5679,83.446,1688013.4167803,0
+BXP.US,D,20200401,000000,79.2026,80.3062,74.7249,77.1313,1797492.7070143,0
+BXP.US,D,20200402,000000,75.8275,79.1381,72.3,74.8138,2102184.0222272,0
+BXP.US,D,20200403,000000,74.1087,77.1147,73.0413,75.1311,2050637.0708283,0
+BXP.US,D,20200406,000000,79.6275,83.1823,77.9536,82.0807,1989866.3269302,0
+BXP.US,D,20200407,000000,87.3104,89.2549,83.7087,83.8347,2325213.8503616,0
+BXP.US,D,20200408,000000,85.076,91.1661,83.572,90.3965,1406009.8869143,0
+BXP.US,D,20200409,000000,92.5265,96.9475,92.4445,95.9143,2142495.1082739,0
+BXP.US,D,20200413,000000,94.843,96.2024,89.2724,90.9824,1268665.6915646,0
+BXP.US,D,20200414,000000,93.0549,95.9817,93.0549,95.6164,1015473.2018351,0
+BXP.US,D,20200415,000000,92.3595,93.631,89.2637,90.1865,1206399.9724168,0
+BXP.US,D,20200416,000000,90.3213,90.3213,84.4226,85.1102,1270407.440126,0
+BXP.US,D,20200417,000000,87.7968,89.001,85.824,86.4042,1862854.8680492,0
+BXP.US,D,20200420,000000,85.0564,85.7264,82.6413,82.7321,1230759.8773409,0
+BXP.US,D,20200421,000000,79.6998,81.1305,78.398,80.0074,1906547.0556535,0
+BXP.US,D,20200422,000000,81.6637,83.1393,80.6333,82.0339,1335595.5287002,0
+BXP.US,D,20200423,000000,82.2888,82.6237,79.8902,80.4507,1304391.5042085,0
+BXP.US,D,20200424,000000,80.8131,82.1159,79.7808,81.7545,1211453.1935517,0
+BXP.US,D,20200427,000000,82.6149,85.3748,82.19,85.1736,1522410.0933897,0
+BXP.US,D,20200428,000000,87.7607,89.4433,86.9569,87.8261,1380149.8869623,0
+BXP.US,D,20200429,000000,91.3858,93.1261,88.703,88.8926,1681425.2861253,0
+BXP.US,D,20200430,000000,87.4002,88.6474,86.0066,87.9247,1577730.3213606,0
+BXP.US,D,20200501,000000,85.573,85.8435,83.6687,84.0798,1101515.1711862,0
+BXP.US,D,20200504,000000,82.6676,83.1393,80.2535,81.1305,1895123.8064171,0
+BXP.US,D,20200505,000000,82.3053,83.0143,78.9936,79.103,1520356.0383549,0
+BXP.US,D,20200506,000000,79.1128,79.6958,75.2132,75.348,1683391.2809742,0
+BXP.US,D,20200507,000000,76.7416,78.4848,75.9183,77.6742,2160418.4279792,0
+BXP.US,D,20200508,000000,79.4927,80.1627,77.9233,78.6323,2037707.5828302,0
+BXP.US,D,20200511,000000,78.0004,78.8413,75.8451,75.8734,1849878.2780911,0
+BXP.US,D,20200512,000000,75.9369,76.1097,71.088,71.2678,2846862.9367017,0
+BXP.US,D,20200513,000000,70.4181,70.4523,67.2871,67.6768,3331739.7277232,0
+BXP.US,D,20200514,000000,66.4462,69.504,64.7538,69.3956,3326748.9678829,0
+BXP.US,D,20200515,000000,67.8389,68.4718,66.0878,67.8115,3314008.9116801,0
+BXP.US,D,20200518,000000,70.9161,74.3353,70.9161,73.2209,3135693.1788893,0
+BXP.US,D,20200519,000000,72.8147,73.5198,69.9835,70.4093,2167411.0211161,0
+BXP.US,D,20200520,000000,71.1788,73.2952,70.5353,73.1311,2227491.6189059,0
+BXP.US,D,20200521,000000,73.0413,73.8822,71.7287,72.3,2033401.84932,0
+BXP.US,D,20200522,000000,72.2824,73.0413,69.2051,70.5802,2232624.7085816,0
+BXP.US,D,20200526,000000,74.0179,76.6742,73.6643,76.4711,2418016.9988726,0
+BXP.US,D,20200527,000000,79.3579,80.8639,75.4476,80.3511,3162747.1111296,0
+BXP.US,D,20200528,000000,81.4283,82.0621,78.272,79.4009,1913003.0960296,0
+BXP.US,D,20200529,000000,78.272,79.3579,76.308,77.7924,2641128.743459,0
+BXP.US,D,20200601,000000,77.6371,80.8043,77.4565,80.525,1238115.9747336,0
+BXP.US,D,20200602,000000,81.8277,83.3278,80.8043,81.6188,1836891.4485765,0
+BXP.US,D,20200603,000000,82.8483,87.3104,82.3522,86.4413,2832663.7436971,0
+BXP.US,D,20200604,000000,85.8338,87.8349,84.1208,87.7538,2191440.1883651,0
+BXP.US,D,20200605,000000,93.3028,96.1545,91.7784,92.3146,2710125.9470529,0
+BXP.US,D,20200608,000000,94.8625,97.6312,94.7365,96.9573,2150243.3806808,0
+BXP.US,D,20200609,000000,93.8557,95.8088,93.3028,94.3966,2117206.4755749,0
+BXP.US,D,20200610,000000,93.5373,94.1242,90.5938,90.6124,2058332.0975414,0
+BXP.US,D,20200611,000000,84.7761,88.8476,83.3367,83.7732,2390970.2343218,0
+BXP.US,D,20200612,000000,87.6982,87.9247,83.3786,87.3465,1978175.825269,0
+BXP.US,D,20200615,000000,83.32,86.4764,83.2467,85.907,1258006.3132435,0
+BXP.US,D,20200616,000000,89.9062,90.8916,87.2372,89.7236,1257520.9582652,0
+BXP.US,D,20200617,000000,90.1689,90.4004,87.8984,88.1064,1617843.7839666,0
+BXP.US,D,20200618,000000,86.4764,87.7607,85.4988,85.7986,2060813.1420824,0
+BXP.US,D,20200619,000000,87.6083,88.2782,82.0162,82.1159,4277338.195972,0
+BXP.US,D,20200622,000000,82.3337,85.0848,81.3649,84.7126,3100221.3072466,0
+BXP.US,D,20200623,000000,85.7068,86.1511,82.4059,83.782,1437454.5409837,0
+BXP.US,D,20200624,000000,82.3151,83.5369,79.0757,81.1471,1437479.1159193,0
+BXP.US,D,20200625,000000,80.4507,81.8707,79.8814,81.4723,1821085.6691563,0
+BXP.US,D,20200626,000000,81.0934,81.7545,78.7407,78.9321,2020171.3183607,0
+BXP.US,D,20200629,000000,80.5162,82.4908,79.5083,82.0514,1336734.1673835,0
+BXP.US,D,20200630,000000,82.2076,83.0026,80.9263,82.7008,1656420.2891414,0
+BXP.US,D,20200701,000000,82.9294,84.6599,81.9421,82.399,782821.26245353,0
+BXP.US,D,20200702,000000,84.1472,85.3367,82.7214,83.7732,799597.7518304,0
+BXP.US,D,20200706,000000,85.7391,85.7723,82.9762,83.5896,1117904.6053272,0
+BXP.US,D,20200707,000000,82.0514,82.0514,80.5679,80.7789,1147801.0384533,0
+BXP.US,D,20200708,000000,80.7789,81.5319,79.8101,80.1401,1044321.1043751,0
+BXP.US,D,20200709,000000,79.6636,79.856,77.102,77.8315,1703605.1894696,0
+BXP.US,D,20200710,000000,77.1303,80.3219,76.3051,79.9664,1851149.0070533,0
+BXP.US,D,20200713,000000,80.6968,83.863,80.0006,82.5534,1621735.839394,0
+BXP.US,D,20200714,000000,82.5534,85.2908,82.3942,84.5964,1858066.8514276,0
+BXP.US,D,20200715,000000,85.8495,86.5897,84.2341,85.2635,2562446.9673233,0
+BXP.US,D,20200716,000000,84.2028,85.1629,83.4421,83.5241,1076859.3430792,0
+BXP.US,D,20200717,000000,83.699,85.2908,82.9665,85.1629,1176433.9103066,0
+BXP.US,D,20200720,000000,84.1736,84.7781,81.7946,81.9235,1466834.9004618,0
+BXP.US,D,20200721,000000,82.2809,84.4948,82.2809,83.7634,1389177.0799766,0
+BXP.US,D,20200722,000000,82.9381,85.365,82.7204,85.2273,1211978.4828004,0
+BXP.US,D,20200723,000000,84.6403,85.3621,82.3805,83.7078,1305981.7073337,0
+BXP.US,D,20200724,000000,83.6433,84.4499,82.2897,82.9665,1666181.6583571,0
+BXP.US,D,20200727,000000,81.9049,82.3073,79.481,82.1071,1830848.0623276,0
+BXP.US,D,20200728,000000,82.1071,83.699,81.2359,83.3874,1726299.1185503,0
+BXP.US,D,20200729,000000,83.2683,83.2683,79.6998,82.8942,1685788.3611518,0
+BXP.US,D,20200730,000000,80.8443,81.1832,78.8032,80.7691,1561055.2035931,0
+BXP.US,D,20200731,000000,80.687,81.6217,79.2808,81.5221,2227846.9315166,0
+BXP.US,D,20200803,000000,80.5328,80.7056,78.5844,78.9126,1078494.600253,0
+BXP.US,D,20200804,000000,78.9126,80.2857,78.8032,79.8004,1258940.1607967,0
+BXP.US,D,20200805,000000,80.5591,80.8717,78.7387,79.271,1467311.0398393,0
+BXP.US,D,20200806,000000,78.8667,80.9263,78.7856,80.7974,1347430.4081081,0
+BXP.US,D,20200807,000000,79.8648,82.4088,79.562,82.3894,1185832.799222,0
+BXP.US,D,20200810,000000,82.7106,84.4636,82.3443,83.2233,1358108.2176309,0
+BXP.US,D,20200811,000000,84.3298,85.2078,82.0427,82.317,1392385.1330295,0
+BXP.US,D,20200812,000000,82.986,83.3239,80.525,80.6783,1433525.623153,0
+BXP.US,D,20200813,000000,80.0846,81.2096,78.8667,78.9126,1846941.5732856,0
+BXP.US,D,20200814,000000,78.6938,79.9478,78.4008,79.0874,1533022.3697509,0
+BXP.US,D,20200817,000000,79.0874,79.0874,77.7133,78.9321,976061.14884956,0
+BXP.US,D,20200818,000000,78.7212,78.7212,77.4682,78.3549,1172220.332805,0
+BXP.US,D,20200819,000000,78.2359,78.7212,76.7719,77.0199,1355387.5674676,0
+BXP.US,D,20200820,000000,76.597,78.309,76.3343,78.0259,954530.43338769,0
+BXP.US,D,20200821,000000,78.1616,78.4741,76.8343,77.102,1219127.7411518,0
+BXP.US,D,20200824,000000,76.7269,79.7906,76.0951,79.7291,1490012.1366096,0
+BXP.US,D,20200825,000000,79.9381,80.9976,78.8716,80.898,1733625.5212293,0
+BXP.US,D,20200826,000000,80.8629,80.8629,78.0209,78.6479,1553754.3998054,0
+BXP.US,D,20200827,000000,78.8403,81.0816,78.8403,80.9635,990785.63110294,0
+BXP.US,D,20200828,000000,80.8882,81.7233,80.1021,81.3834,1134396.4350333,0
+BXP.US,D,20200831,000000,81.0904,81.3034,78.8032,79.4898,1246196.0087713,0
+BXP.US,D,20200901,000000,78.6479,79.0826,77.9614,78.1088,901651.31568749,0
+BXP.US,D,20200902,000000,78.0991,79.7808,77.6694,79.6187,1331641.0119782,0
+BXP.US,D,20200903,000000,80.0201,82.5817,79.3433,80.1852,984894.81424594,0
+BXP.US,D,20200904,000000,80.3403,81.4439,78.896,80.3491,1200104.6930779,0
+BXP.US,D,20200908,000000,80.0006,80.2954,78.9409,79.2241,1913332.8097491,0
+BXP.US,D,20200909,000000,79.5904,80.4136,77.9467,78.2446,1686120.1227826,0
+BXP.US,D,20200910,000000,77.9985,79.0132,77.0102,77.3207,1957405.9088554,0
+BXP.US,D,20200911,000000,77.3588,77.4399,75.4916,76.1391,1545686.6532356,0
+BXP.US,D,20200914,000000,76.8539,79.1792,76.8539,78.6098,1077736.8730717,0
+BXP.US,D,20200915,000000,78.9223,81.9508,78.9223,80.313,1141481.1841787,0
+BXP.US,D,20200916,000000,80.3033,82.9762,79.0874,82.2897,1935502.4735367,0
+BXP.US,D,20200917,000000,81.3834,82.2711,79.9664,80.4058,1603141.8287376,0
+BXP.US,D,20200918,000000,79.5816,80.1021,77.5141,77.6606,2346681.0805732,0
+BXP.US,D,20200921,000000,76.8637,77.2026,73.9261,74.2191,2273707.8571887,0
+BXP.US,D,20200922,000000,74.1653,76.2778,73.386,73.6594,2423013.9024468,0
+BXP.US,D,20200923,000000,73.2776,74.8694,72.2336,72.2883,1759649.3540853,0
+BXP.US,D,20200924,000000,72.4621,73.597,71.7707,72.6369,1073739.3502124,0
+BXP.US,D,20200925,000000,71.9035,73.6429,71.7482,73.5511,923028.43780179,0
+BXP.US,D,20200928,000000,75.2347,76.9008,74.9329,75.7006,1417488.4297557,0
+BXP.US,D,20200929,000000,75.2942,75.7142,73.1555,74.3401,1014721.6183877,0
+BXP.US,D,20200930,000000,74.8401,76.0345,73.4133,74.3587,1426795.1626626,0
+BXP.US,D,20201001,000000,74.6371,76.766,74.4231,76.7006,956592.68006768,0
+BXP.US,D,20201002,000000,75.2299,79.2105,74.7435,78.9605,1186550.592133,0
+BXP.US,D,20201005,000000,79.562,79.9527,77.1537,78.2475,1016474.6304613,0
+BXP.US,D,20201006,000000,78.7944,79.3687,76.4964,76.8041,1399659.3139702,0
+BXP.US,D,20201007,000000,77.0327,77.7768,75.9505,76.2846,1310506.5673531,0
+BXP.US,D,20201008,000000,76.9223,78.48,76.6176,77.9409,1691171.2960062,0
+BXP.US,D,20201009,000000,78.2475,78.2475,75.9329,76.6547,1048422.0467551,0
+BXP.US,D,20201012,000000,76.6547,77.0717,75.7982,76.5814,874350.61013537,0
+BXP.US,D,20201013,000000,75.5453,75.7523,73.2473,73.8587,1508156.6307355,0
+BXP.US,D,20201014,000000,73.8587,74.4505,73.2766,73.7209,1091889.9880721,0
+BXP.US,D,20201015,000000,73.1555,74.3499,72.969,73.6184,783055.74829748,0
+BXP.US,D,20201016,000000,73.302,73.3489,71.5245,71.9231,1198061.9015552,0
+BXP.US,D,20201019,000000,71.1447,71.7746,70.1778,70.377,1228624.9298097,0
+BXP.US,D,20201020,000000,71.4884,71.9133,70.339,70.506,831389.52686536,0
+BXP.US,D,20201021,000000,70.0802,70.673,69.3575,70.4239,938105.16079893,0
+BXP.US,D,20201022,000000,70.4513,71.7473,70.2013,71.507,672008.78196255,0
+BXP.US,D,20201023,000000,72.089,72.4504,71.1349,71.9231,567708.65940838,0
+BXP.US,D,20201026,000000,71.3029,71.3303,69.1183,69.8311,1094535.8894728,0
+BXP.US,D,20201027,000000,69.4229,69.9542,68.0977,68.2832,1301010.4026508,0
+BXP.US,D,20201028,000000,67.6172,67.6172,65.3661,65.8866,2205913.8014841,0
+BXP.US,D,20201029,000000,65.497,66.8867,64.5341,66.3398,1732487.9065017,0
+BXP.US,D,20201030,000000,66.2099,67.1806,65.7558,67.0508,1159727.0499139,0
+BXP.US,D,20201102,000000,67.8389,70.4874,66.9688,70.4239,1328276.2937108,0
+BXP.US,D,20201103,000000,71.2111,72.5335,70.6407,72.1369,1075626.5004761,0
+BXP.US,D,20201104,000000,72.0158,72.0158,68.9043,68.9786,1124849.0725486,0
+BXP.US,D,20201105,000000,69.043,70.1828,68.6543,69.21,1865914.4475326,0
+BXP.US,D,20201106,000000,69.7745,70.2365,67.164,67.9776,1354164.964421,0
+BXP.US,D,20201109,000000,77.1195,89.3096,77.1195,82.2018,5124392.1963779,0
+BXP.US,D,20201110,000000,82.7751,86.4344,82.0729,85.6844,3925518.2979919,0
+BXP.US,D,20201111,000000,85.1844,85.1844,81.7301,84.0818,1772002.3550522,0
+BXP.US,D,20201112,000000,83.2292,83.5544,79.9429,80.6471,1537055.731058,0
+BXP.US,D,20201113,000000,81.4976,84.9246,81.4429,84.8415,1883079.016101,0
+BXP.US,D,20201116,000000,88.9423,90.1563,87.2948,89.4521,1797501.9226152,0
+BXP.US,D,20201117,000000,88.1102,92.0167,87.2479,91.1758,1999097.2871188,0
+BXP.US,D,20201118,000000,91.4072,92.4992,89.0078,89.0078,1735239.2753344,0
+BXP.US,D,20201119,000000,88.1551,90.712,87.1561,90.2119,1561299.9289935,0
+BXP.US,D,20201120,000000,90.8692,91.3145,89.2958,91.1006,1635374.9286579,0
+BXP.US,D,20201123,000000,92.0743,94.0851,91.8223,92.9621,2380634.4259862,0
+BXP.US,D,20201124,000000,94.7463,98.0902,94.7463,96.7054,1881118.1410304,0
+BXP.US,D,20201125,000000,95.7697,96.011,93.4543,94.7756,1766099.2507274,0
+BXP.US,D,20201127,000000,95.1585,95.5198,93.5753,94.8527,461911.51369327,0
+BXP.US,D,20201130,000000,94.1984,94.7659,90.795,90.8975,2408596.6068885,0
+BXP.US,D,20201201,000000,92.5821,93.2745,91.9347,92.4445,1291797.8736638,0
+BXP.US,D,20201202,000000,92.5557,94.1701,91.7677,93.5753,1339523.4225753,0
+BXP.US,D,20201203,000000,93.7619,96.1448,93.5753,95.6838,953202.36290906,0
+BXP.US,D,20201204,000000,96.6282,98.139,96.1643,97.5238,879369.01677819,0
+BXP.US,D,20201207,000000,97.3968,97.3968,95.1204,95.3303,883131.02983792,0
+BXP.US,D,20201208,000000,94.5295,95.4445,93.5655,93.9484,1135933.3924646,0
+BXP.US,D,20201209,000000,94.2375,94.6427,92.0743,93.0451,1467164.6141813,0
+BXP.US,D,20201210,000000,92.1846,94.5871,91.7403,94.3605,1612702.5026458,0
+BXP.US,D,20201211,000000,93.2384,94.4064,91.8272,92.5821,742213.22926824,0
+BXP.US,D,20201214,000000,92.6016,93.9767,90.8515,91.211,1314797.9654841,0
+BXP.US,D,20201215,000000,91.6651,93.5655,90.1465,93.5275,1619149.327421,0
+BXP.US,D,20201216,000000,96.1926,97.6507,92.3878,93.2472,1433903.462788,0
+BXP.US,D,20201217,000000,95.1867,95.1867,92.3693,92.9904,1415903.3464089,0
+BXP.US,D,20201218,000000,93.3595,93.5655,88.0537,88.999,3328941.2569305,0
+BXP.US,D,20201221,000000,87.7216,87.8231,85.6649,87.0916,1686750.8794632,0
+BXP.US,D,20201222,000000,87.7567,87.7567,85.4978,86.0174,1564624.7129905,0
+BXP.US,D,20201223,000000,86.8036,87.5907,85.3318,85.7489,1095074.490145,0
+BXP.US,D,20201224,000000,86.3046,87.0535,84.7029,86.9794,396656.86800182,0
+BXP.US,D,20201228,000000,87.0076,88.415,86.4715,88.1014,823410.8644371,0
+BXP.US,D,20201229,000000,88.5087,89.3096,86.1287,86.3866,886074.90233294,0
+BXP.US,D,20201230,000000,86.9764,88.4277,86.8553,87.8475,756417.5420512,0
+BXP.US,D,20201231,000000,87.3876,88.6249,86.4061,88.4647,601500.21982866,0
+BXP.US,D,20210104,000000,89.1865,89.8036,84.9275,84.994,1325124.5582187,0
+BXP.US,D,20210105,000000,85.4617,86.8651,84.2156,84.3093,1282755.3213147,0
+BXP.US,D,20210106,000000,84.8435,86.8182,83.9998,85.5545,2094420.3904856,0
+BXP.US,D,20210107,000000,85.5838,85.5838,83.6453,84.4607,1260508.8608532,0
+BXP.US,D,20210108,000000,84.2732,85.0486,83.4216,84.2634,1200290.0290506,0
+BXP.US,D,20210111,000000,83.3357,84.488,83.0836,83.8405,1639231.1456375,0
+BXP.US,D,20210112,000000,84.3942,85.7976,83.4772,85.5916,1149188.4983596,0
+BXP.US,D,20210113,000000,85.6766,86.9676,85.489,86.1814,1391416.4709841,0
+BXP.US,D,20210114,000000,87.0048,88.9052,86.0966,88.4833,1293021.5006661,0
+BXP.US,D,20210115,000000,88.1649,89.3174,86.7235,89.0449,1096954.4727191,0
+BXP.US,D,20210119,000000,89.4111,89.4111,86.9022,87.3046,1217397.2561026,0
+BXP.US,D,20210120,000000,86.8924,88.7792,86.5828,87.5585,1012350.1371013,0
+BXP.US,D,20210121,000000,87.0429,87.7919,84.9411,86.0789,1573665.2174283,0
+BXP.US,D,20210122,000000,85.2469,85.7225,84.3659,85.4421,864723.3791099,0
+BXP.US,D,20210125,000000,84.8806,86.0506,83.7575,85.4226,1182841.824767,0
+BXP.US,D,20210126,000000,86.1258,87.1356,85.3768,86.7713,1008705.8789413,0
+BXP.US,D,20210127,000000,86.0966,86.1629,82.7731,83.9626,1691377.111092,0
+BXP.US,D,20210128,000000,84.1687,88.0243,83.7477,86.0233,1684546.3029479,0
+BXP.US,D,20210129,000000,84.994,87.5751,84.2908,85.4138,1745740.9644853,0
+BXP.US,D,20210201,000000,85.7225,86.0506,83.1774,84.4411,1632235.4806337,0
+BXP.US,D,20210202,000000,84.8621,84.8621,83.1862,84.6941,1307498.1856521,0
+BXP.US,D,20210203,000000,84.2078,85.7127,83.1862,85.1804,1069548.299735,0
+BXP.US,D,20210204,000000,85.6395,87.2216,85.2273,86.4891,1082398.9431481,0
+BXP.US,D,20210205,000000,87.4071,87.4071,85.5174,86.2088,939111.70920331,0
+BXP.US,D,20210208,000000,86.3768,89.3828,86.116,89.2314,1209739.0917929,0
+BXP.US,D,20210209,000000,89.5595,89.9942,88.6621,89.8232,803828.73657803,0
+BXP.US,D,20210210,000000,90.4034,91.5068,88.4179,88.5956,1182297.080361,0
+BXP.US,D,20210211,000000,88.6425,88.999,87.329,88.8388,957851.12156207,0
+BXP.US,D,20210212,000000,88.3808,89.0361,87.3427,88.0624,634369.1962079,0
+BXP.US,D,20210216,000000,88.4374,88.83,86.5477,86.7713,1344719.9975013,0
+BXP.US,D,20210217,000000,87.2948,87.2948,85.8026,86.7996,975194.88236929,0
+BXP.US,D,20210218,000000,86.369,86.8367,85.1335,85.7879,850113.57988937,0
+BXP.US,D,20210219,000000,85.9197,86.8651,85.3104,86.3221,965820.56838947,0
+BXP.US,D,20210222,000000,86.7137,90.5411,86.369,90.2715,1721097.4238461,0
+BXP.US,D,20210223,000000,90.7754,95.092,90.0371,94.6525,2354979.2171643,0
+BXP.US,D,20210224,000000,95.1867,98.432,94.6427,97.973,1439842.4055606,0
+BXP.US,D,20210225,000000,98.3343,100.082,95.2629,96.1262,1596006.9057653,0
+BXP.US,D,20210226,000000,95.3958,96.1262,92.7413,92.7706,1454206.455425,0
+BXP.US,D,20210301,000000,94.3214,96.6673,93.8361,94.7951,1274866.7669837,0
+BXP.US,D,20210302,000000,94.2277,95.1672,92.9142,94.8918,1342853.3263505,0
+BXP.US,D,20210303,000000,95.1965,99.0862,95.092,97.8363,1507706.0902494,0
+BXP.US,D,20210304,000000,98.0316,98.9598,93.0978,94.4445,1729691.4836203,0
+BXP.US,D,20210305,000000,95.2912,96.2707,93.088,95.7034,891462.95696558,0
+BXP.US,D,20210308,000000,96.2796,101.411,95.5393,100.883,1308839.5675541,0
+BXP.US,D,20210309,000000,100.883,101.665,98.95,98.9786,1540639.5758345,0
+BXP.US,D,20210310,000000,98.9401,100.697,98.0609,99.6726,887865.80076557,0
+BXP.US,D,20210311,000000,99.6726,101.675,98.8907,100.405,1493621.5802774,0
+BXP.US,D,20210312,000000,101.391,103.276,100.297,101.615,1355330.2259512,0
+BXP.US,D,20210315,000000,100.541,101.577,98.9885,100.18,914697.53462979,0
+BXP.US,D,20210316,000000,100.112,100.375,98.0707,99.2135,775848.12447401,0
+BXP.US,D,20210317,000000,98.95,99.7111,97.9144,99.3014,757009.38841715,0
+BXP.US,D,20210318,000000,99.5067,100.601,98.3246,98.9203,1039965.1970381,0
+BXP.US,D,20210319,000000,98.5102,99.4969,97.4847,97.6898,1449920.1770722,0
+BXP.US,D,20210322,000000,97.3382,98.1195,95.7601,95.8762,1465986.0412277,0
+BXP.US,D,20210323,000000,95.7132,96.8118,94.967,95.6936,1086596.1373593,0
+BXP.US,D,20210324,000000,96.1262,97.8948,96.1262,96.1545,1150676.3059196,0
+BXP.US,D,20210325,000000,95.6936,98.2172,94.2561,97.9535,777590.89699107,0
+BXP.US,D,20210326,000000,98.4515,100.317,97.9828,100.21,816800.20675785,0
+BXP.US,D,20210329,000000,99.6232,99.8967,96.3274,96.4631,1563295.6185563,0
+BXP.US,D,20210330,000000,96.802,97.9144,96.222,97.3284,1188477.6766671,0
+BXP.US,D,20210331,000000,96.7444,97.1615,94.9865,95.6741,1342965.9614721,0
+BXP.US,D,20210401,000000,95.9914,98.6469,95.9914,98.5004,822085.86582544,0
+BXP.US,D,20210405,000000,98.9885,99.33,96.5989,98.2757,1269903.653946,0
+BXP.US,D,20210406,000000,97.7581,98.793,97.5433,98.5004,1535654.9597282,0
+BXP.US,D,20210407,000000,98.7446,99.5946,97.8753,98.9302,906381.99079254,0
+BXP.US,D,20210408,000000,98.5296,98.8522,97.5629,98.139,813027.95414161,0
+BXP.US,D,20210409,000000,98.5296,99.3211,97.973,98.9598,1019639.6773768,0
+BXP.US,D,20210412,000000,99.3113,99.6035,98.0707,99.3794,1002848.8526208,0
+BXP.US,D,20210413,000000,99.3893,99.9944,98.432,99.7703,1254588.3492823,0
+BXP.US,D,20210414,000000,99.9648,100.815,99.3498,99.8769,881991.36719898,0
+BXP.US,D,20210415,000000,100.229,100.629,99.0862,99.6528,864875.94850181,0
+BXP.US,D,20210416,000000,100.15,100.19,98.7249,99.6133,1263255.1099077,0
+BXP.US,D,20210419,000000,99.9559,100.591,98.6273,100.297,1041286.0998271,0
+BXP.US,D,20210420,000000,99.1642,100.327,99.0181,100.278,1113582.4885268,0
+BXP.US,D,20210421,000000,100.317,101.577,99.6825,101.479,1717103.9968093,0
+BXP.US,D,20210422,000000,101.577,101.948,99.4969,100.16,1688410.7115726,0
+BXP.US,D,20210423,000000,100.122,100.707,99.7703,100.21,845440.24630075,0
+BXP.US,D,20210426,000000,100.453,101.938,100.453,101.421,1189662.3933547,0
+BXP.US,D,20210427,000000,101.675,102.778,100.747,102.134,957265.41893002,0
+BXP.US,D,20210428,000000,102.407,102.407,101.059,101.597,1476255.292446,0
+BXP.US,D,20210429,000000,102.124,104.136,102.124,103.383,842614.12870552,0
+BXP.US,D,20210430,000000,103.1,103.52,102.358,103.315,1448959.7066721,0
+BXP.US,D,20210503,000000,103.589,103.93,101.762,102.114,962145.59156003,0
+BXP.US,D,20210504,000000,102.358,103.393,101.313,102.446,841243.05208958,0
+BXP.US,D,20210505,000000,101.909,101.909,99.5452,100.327,925236.08618415,0
+BXP.US,D,20210506,000000,100.785,101.977,100.21,101.577,816465.37326015,0
+BXP.US,D,20210507,000000,101.098,102.631,100.835,102.192,958378.45872206,0
+BXP.US,D,20210510,000000,103.09,104.438,102.162,102.241,1127671.0943211,0
+BXP.US,D,20210511,000000,101.577,102.338,100.317,101.645,747408.7802386,0
+BXP.US,D,20210512,000000,101.665,102.056,97.8265,98.0804,1480758.6493966,0
+BXP.US,D,20210513,000000,97.8363,100.874,97.5042,100.17,1316151.6348539,0
+BXP.US,D,20210514,000000,100.336,102.368,100.268,102.231,1110553.6277127,0
+BXP.US,D,20210517,000000,102.231,104.379,101.733,104.067,1510999.1316212,0
+BXP.US,D,20210518,000000,104.058,106.909,103.599,106.206,1600160.0698835,0
+BXP.US,D,20210519,000000,105.767,105.767,102.222,103.403,1450881.671428,0
+BXP.US,D,20210520,000000,103.266,105.122,102.524,104.399,1430322.6898784,0
+BXP.US,D,20210521,000000,104.761,106.615,104.555,105.903,1249441.9481832,0
+BXP.US,D,20210524,000000,106.597,108.93,106.216,108.637,1115659.0705858,0
+BXP.US,D,20210525,000000,107.28,108.471,106.811,108.13,1780510.4025517,0
+BXP.US,D,20210526,000000,108.442,110.249,107.475,109.653,1384855.9871317,0
+BXP.US,D,20210527,000000,110.258,110.854,109.683,110.22,2064149.1895916,0
+BXP.US,D,20210528,000000,110.698,111.46,110.122,111.07,715962.07825783,0
+BXP.US,D,20210601,000000,111.489,113.579,111.314,113.384,1190440.599649,0
+BXP.US,D,20210602,000000,114.497,114.761,112.856,114.721,975401.72141068,0
+BXP.US,D,20210603,000000,114.37,114.721,113.022,113.491,942820.47656922,0
+BXP.US,D,20210604,000000,113.755,114.116,112.641,113.637,874378.25693793,0
+BXP.US,D,20210607,000000,114.009,116.89,113.559,116.353,900496.29371379,0
+BXP.US,D,20210608,000000,116.02,116.9,115.435,115.601,1130865.8359505,0
+BXP.US,D,20210609,000000,115.952,116.382,115.464,115.63,600913.49324097,0
+BXP.US,D,20210610,000000,116.148,116.45,115.122,115.923,1472349.9255951,0
+BXP.US,D,20210611,000000,115.542,116.45,114.868,116.372,1057433.8804346,0
+BXP.US,D,20210614,000000,116.685,117.378,116.46,117.192,1176020.2322238,0
+BXP.US,D,20210615,000000,116.87,117.32,114.751,115.268,1454291.4437439,0
+BXP.US,D,20210616,000000,115.268,116.314,114.156,114.419,1580427.4205438,0
+BXP.US,D,20210617,000000,114.781,115.044,112.397,112.681,1098792.4731117,0
+BXP.US,D,20210618,000000,111.509,112.427,110.757,110.786,1971748.4556512,0
+BXP.US,D,20210621,000000,111.723,113.481,111.509,113.032,1199319.3190939,0
+BXP.US,D,20210622,000000,112.681,112.788,111.01,111.264,1428398.6772112,0
+BXP.US,D,20210623,000000,111.89,113.032,111.138,112.163,1375458.1221719,0
+BXP.US,D,20210624,000000,112.456,113.022,110.903,112.505,1315190.1404982,0
+BXP.US,D,20210625,000000,112.651,113.609,111.978,113.188,932182.60131676,0
+BXP.US,D,20210628,000000,113.003,113.198,108.667,110.298,1521781.3846203,0
+BXP.US,D,20210629,000000,110.005,110.845,108.413,108.452,958124.51772074,0
+BXP.US,D,20210630,000000,108.198,109.721,108.198,109.194,973742.91325696,0
+BXP.US,D,20210701,000000,109.204,110.796,108.803,109.507,843341.13721734,0
+BXP.US,D,20210702,000000,109.673,110.805,109.164,110.591,891244.85441203,0
+BXP.US,D,20210706,000000,110.415,111.01,108.794,110.786,1446317.901094,0
+BXP.US,D,20210707,000000,109.633,109.888,108.374,108.989,1609911.1995427,0
+BXP.US,D,20210708,000000,107.964,109.184,107.075,108.11,1058987.2211563,0
+BXP.US,D,20210709,000000,109.409,111.704,108.891,111.645,971587.48661278,0
+BXP.US,D,20210712,000000,111.03,113.384,111.001,113.11,869869.78020902,0
+BXP.US,D,20210713,000000,113.09,113.364,110.561,110.825,483528.24142978,0
+BXP.US,D,20210714,000000,110.581,111.782,110.395,111.294,680407.26620749,0
+BXP.US,D,20210715,000000,111.079,111.519,110.435,111.108,434016.91386389,0
+BXP.US,D,20210716,000000,111.557,111.763,110.356,110.659,572637.98190961,0
+BXP.US,D,20210719,000000,108.813,108.843,104.331,105.493,1632857.0217134,0
+BXP.US,D,20210720,000000,106.118,110.805,105.757,110.561,1116693.2657927,0
+BXP.US,D,20210721,000000,111.401,113.609,110.835,111.519,657580.22289215,0
+BXP.US,D,20210722,000000,110.982,111.001,108.335,109.106,957807.09146911,0
+BXP.US,D,20210723,000000,110.034,110.366,108.384,109.467,836224.64544676,0
+BXP.US,D,20210726,000000,109.292,110.689,108.921,109.936,755439.66440503,0
+BXP.US,D,20210727,000000,109.907,111.245,108.911,110.757,761926.42345058,0
+BXP.US,D,20210728,000000,112.212,113.725,108.168,112.437,1356296.8400852,0
+BXP.US,D,20210729,000000,113.335,114.243,112.749,112.817,649110.06175168,0
+BXP.US,D,20210730,000000,113.276,114.575,111.723,111.841,972127.11124056,0
+BXP.US,D,20210802,000000,112.71,114.565,110.747,110.845,539855.01780502,0
+BXP.US,D,20210803,000000,111.577,111.577,108.715,110.591,628869.53040937,0
+BXP.US,D,20210804,000000,109.8,111.196,109.214,109.282,541937.74359803,0
+BXP.US,D,20210805,000000,110.395,111.46,110.092,111.362,565746.76038213,0
+BXP.US,D,20210806,000000,112.172,113.11,111.802,112.339,592678.84190009,0
+BXP.US,D,20210809,000000,111.529,112.27,110.708,111.685,381122.43682894,0
+BXP.US,D,20210810,000000,111.89,111.987,110.639,110.776,546392.9746331,0
+BXP.US,D,20210811,000000,111.372,112.583,110.513,112.534,861119.05522034,0
+BXP.US,D,20210812,000000,112.417,112.866,111.186,112.085,535317.87031791,0
+BXP.US,D,20210813,000000,112.076,112.661,111.811,112.349,452729.70337574,0
+BXP.US,D,20210816,000000,111.958,113.345,111.167,111.479,596833.02997395,0
+BXP.US,D,20210817,000000,110.473,111.128,108.325,110.493,952804.04416104,0
+BXP.US,D,20210818,000000,109.819,109.878,107.739,107.924,667085.60319522,0
+BXP.US,D,20210819,000000,107.387,108.745,106.245,107.543,1018669.9913758,0
+BXP.US,D,20210820,000000,106.968,108.511,105.972,107.788,853975.94060284,0
+BXP.US,D,20210823,000000,108.413,108.862,107.788,108.462,558134.67407674,0
+BXP.US,D,20210824,000000,108.637,109.234,107.631,108.93,540680.32605928,0
+BXP.US,D,20210825,000000,108.921,109.741,107.729,108.599,513020.21207385,0
+BXP.US,D,20210826,000000,108.725,108.725,106.537,106.694,657302.73091088,0
+BXP.US,D,20210827,000000,107.192,108.296,107.182,107.759,786502.38301688,0
+BXP.US,D,20210830,000000,107.729,108.296,105.434,106.694,940382.43816551,0
+BXP.US,D,20210831,000000,106.685,108.589,106.411,107.661,862398.99978339,0
+BXP.US,D,20210901,000000,108.521,110.884,108.178,110.014,775653.57290043,0
+BXP.US,D,20210902,000000,110.298,110.659,108.589,109.585,468308.16464159,0
+BXP.US,D,20210903,000000,109.058,109.331,106.909,108.501,594594.66292208,0
+BXP.US,D,20210907,000000,108.95,109.936,107.114,108.159,811312.82842712,0
+BXP.US,D,20210908,000000,107.583,109.008,107.309,108.315,408636.12515635,0
+BXP.US,D,20210909,000000,107.387,108.012,106.108,106.138,562526.41986149,0
+BXP.US,D,20210910,000000,106.138,106.323,102.944,103.002,750109.97524447,0
+BXP.US,D,20210913,000000,103.793,105.864,103.1,105.415,567518.2036574,0
+BXP.US,D,20210914,000000,106.118,106.166,104.419,105.17,474731.43843682,0
+BXP.US,D,20210915,000000,105.122,106.411,104.858,106.118,567678.96469452,0
+BXP.US,D,20210916,000000,105.874,106.928,105.629,105.932,525957.89171721,0
+BXP.US,D,20210917,000000,105.463,106.05,104.701,104.809,1521930.8821453,0
+BXP.US,D,20210920,000000,103.481,105.142,102.603,104.34,676706.69048678,0
+BXP.US,D,20210921,000000,105.268,105.991,103.599,103.677,530465.34449046,0
+BXP.US,D,20210922,000000,104.555,106.792,103.979,105.972,701480.27349361,0
+BXP.US,D,20210923,000000,106.763,108.667,106.733,107.134,880603.90729262,0
+BXP.US,D,20210924,000000,107.114,108.296,106.88,107.446,1023202.0190847,0
+BXP.US,D,20210927,000000,108.589,109.888,107.807,107.915,647019.14431348,0
+BXP.US,D,20210928,000000,107.905,108.677,107.084,107.613,625649.18988872,0
+BXP.US,D,20210929,000000,107.749,108.93,106.821,106.899,574029.53763857,0
+BXP.US,D,20210930,000000,107.309,107.309,104.106,104.146,818174.35524074,0
+BXP.US,D,20211001,000000,104.79,107.856,104.497,107.475,584942.856961,0
+BXP.US,D,20211004,000000,107.154,108.53,106.831,107.631,485371.36160058,0
+BXP.US,D,20211005,000000,107.661,108.002,106.157,106.801,614660.09784817,0
+BXP.US,D,20211006,000000,106.02,108.647,104.966,108.511,857022.20866292,0
+BXP.US,D,20211007,000000,109.438,109.995,108.452,109.058,674362.85600292,0
+BXP.US,D,20211008,000000,109.224,110.23,108.618,109.429,666596.1523943,0
+BXP.US,D,20211011,000000,109.136,110.395,109.136,110.23,655627.53946675,0
+BXP.US,D,20211012,000000,109.946,112.407,109.077,111.617,856513.30270464,0
+BXP.US,D,20211013,000000,111.108,111.372,109.156,111.284,710442.95730194,0
+BXP.US,D,20211014,000000,112.232,112.232,110.874,111.733,757023.72379626,0
+BXP.US,D,20211015,000000,112.407,113.1,111.997,112.417,649559.57828223,0
+BXP.US,D,20211018,000000,111.821,112.094,110.757,111.362,635318.40309586,0
+BXP.US,D,20211019,000000,111.938,112.212,110.805,111.625,662496.23396993,0
+BXP.US,D,20211020,000000,111.577,114.653,111.431,114.429,819182.95155643,0
+BXP.US,D,20211021,000000,114.565,114.565,111.617,112.388,498473.89810365,0
+BXP.US,D,20211022,000000,112.856,113.765,111.978,113.257,461091.32521726,0
+BXP.US,D,20211025,000000,113.364,113.491,112.349,112.71,509878.71613829,0
+BXP.US,D,20211026,000000,112.71,114.633,112.076,114.078,771713.39155753,0
+BXP.US,D,20211027,000000,115.337,115.445,110.425,110.747,1102953.8288751,0
+BXP.US,D,20211028,000000,111.284,111.509,107.983,109.721,907861.60670743,0
+BXP.US,D,20211029,000000,109.438,110.17,109.038,109.234,1226835.0553327,0
+BXP.US,D,20211101,000000,109.79,110.405,108.256,110.092,729047.20751485,0
+BXP.US,D,20211102,000000,110.727,110.727,108.921,109.429,685887.47684865,0
+BXP.US,D,20211103,000000,108.97,112.944,108.97,112.525,596159.26715595,0
+BXP.US,D,20211104,000000,112.691,112.759,109.575,110.268,583563.58869985,0
+BXP.US,D,20211105,000000,112.154,113.599,111.128,112.368,1081040.154,0
+BXP.US,D,20211108,000000,113.384,114.605,113.081,113.853,577739.32896012,0
+BXP.US,D,20211109,000000,113.901,114.302,112.358,112.944,382983.98820144,0
+BXP.US,D,20211110,000000,112.553,113.95,112.553,112.856,403694.51518731,0
+BXP.US,D,20211111,000000,112.798,113.911,111.987,113.619,338950.82336542,0
+BXP.US,D,20211112,000000,113.627,114.585,113.11,113.413,413999.60485337,0
+BXP.US,D,20211115,000000,114.106,116.011,113.521,115.982,561812.72277313,0
+BXP.US,D,20211116,000000,115.904,116.011,112.71,113.276,619494.19247391,0
+BXP.US,D,20211117,000000,112.807,112.915,109.605,112.691,687561.64433713,0
+BXP.US,D,20211118,000000,113.14,114.976,112.573,114.653,567379.96964459,0
+BXP.US,D,20211119,000000,114.575,114.575,110.932,112.397,874470.41294647,0
+BXP.US,D,20211122,000000,112.456,114.917,111.899,113.54,704706.75774815,0
+BXP.US,D,20211123,000000,114.341,115.014,113.042,113.335,635232.39082123,0
+BXP.US,D,20211124,000000,112.788,113.872,112.378,113.521,382968.62886668,0
+BXP.US,D,20211126,000000,110.298,110.298,105.395,107.339,753717.37100098,0
+BXP.US,D,20211129,000000,108.13,108.13,104.799,106.05,792135.16304996,0
+BXP.US,D,20211130,000000,104.526,104.721,102.319,103.657,1701272.6184979,0
+BXP.US,D,20211201,000000,105.991,107.124,101.098,101.216,830202.7622665,0
+BXP.US,D,20211202,000000,101.948,107.084,101.762,106.196,1030129.0790599,0
+BXP.US,D,20211203,000000,106.753,107.641,104.526,105.942,947374.00734674,0
+BXP.US,D,20211206,000000,108.433,110.932,106.86,109.028,1047934.6438655,0
+BXP.US,D,20211207,000000,109.79,110.757,109.38,110.708,874705.92274607,0
+BXP.US,D,20211208,000000,110.796,113.755,110.483,112.788,783903.58357605,0
+BXP.US,D,20211209,000000,111.88,111.88,108.843,110.356,998383.38202922,0
+BXP.US,D,20211210,000000,111.245,111.245,108.14,109.663,718621.29108203,0
+BXP.US,D,20211213,000000,109.106,110.024,106.509,109.389,700746.09729225,0
+BXP.US,D,20211214,000000,108.609,110.551,108.609,109.839,857742.04948518,0
+BXP.US,D,20211215,000000,110.551,111.236,108.803,111.167,844093.74462041,0
+BXP.US,D,20211216,000000,111.685,111.685,108.647,109.585,962423.0835413,0
+BXP.US,D,20211217,000000,109.819,110.942,108.882,109.761,2066113.136529,0
+BXP.US,D,20211220,000000,108.1,108.364,104.37,106.997,797227.29449962,0
+BXP.US,D,20211221,000000,108.14,111.382,107.769,110.347,834632.39441032,0
+BXP.US,D,20211222,000000,109.643,110.591,108.901,110.22,721408.49836254,0
+BXP.US,D,20211223,000000,110.112,110.747,109.077,109.819,898897.89894345,0
+BXP.US,D,20211227,000000,109.819,111.441,109.028,111.401,567933.92965148,0
+BXP.US,D,20211228,000000,110.884,111.763,110.064,110.825,504402.60131972,0
+BXP.US,D,20211229,000000,111.176,111.421,109.653,111.088,360582.91043669,0
+BXP.US,D,20211230,000000,111.479,113.188,111.352,112.172,527035.09306147,0
+BXP.US,D,20211231,000000,112.046,112.876,111.645,111.655,445297.83326483,0
+BXP.US,D,20220103,000000,113.032,116.324,112.466,116.265,1136314.3039666,0
+BXP.US,D,20220104,000000,117.466,121.03,117.466,120.132,1281804.0665154,0
+BXP.US,D,20220105,000000,120.474,121.499,118.16,118.521,1075709.4408838,0
+BXP.US,D,20220106,000000,119.673,121.158,118.443,120.982,1078200.7249813,0
+BXP.US,D,20220107,000000,121.178,124.078,121.03,121.783,1133769.7741752,0
+BXP.US,D,20220110,000000,121.978,122.3,120.591,121.275,608960.76069779,0
+BXP.US,D,20220111,000000,121.178,121.178,118.667,119.693,785396.51091439,0
+BXP.US,D,20220112,000000,119.643,120.386,118.843,119.741,534939.00672724,0
+BXP.US,D,20220113,000000,119.731,122.545,119.605,121.861,722770.35937763,0
+BXP.US,D,20220114,000000,121.216,122.017,119.908,121.246,794445.20699737,0
+BXP.US,D,20220118,000000,121.186,121.695,119.048,119.653,840208.85688264,0
+BXP.US,D,20220119,000000,120.337,120.415,116.265,116.362,735085.47398551,0
+BXP.US,D,20220120,000000,116.06,117.711,112.866,113.062,753931.37773192,0
+BXP.US,D,20220121,000000,113.316,113.335,110.152,110.932,1020838.7294435,0
+BXP.US,D,20220124,000000,108.423,111.978,106.176,111.509,1456736.6498372,0
+BXP.US,D,20220125,000000,110.327,111.547,108.627,110.757,1105264.8967781,0
+BXP.US,D,20220126,000000,111.773,115.064,109.985,111.128,1260219.0814041,0
+BXP.US,D,20220127,000000,112.515,113.15,106.284,107.084,1414469.8084982,0
+BXP.US,D,20220128,000000,106.831,109.858,104.389,109.829,1242971.572428,0
+BXP.US,D,20220131,000000,108.549,109.292,107.046,108.647,3110491.5824206,0
+BXP.US,D,20220201,000000,108.178,112.583,107.817,111.948,1360514.5134094,0
+BXP.US,D,20220202,000000,112.202,113.794,111.499,111.997,920696.89078574,0
+BXP.US,D,20220203,000000,111.792,111.929,109.711,110.18,564407.42639135,0
+BXP.US,D,20220204,000000,109.536,110.669,107.817,109.253,707829.82248201,0
+BXP.US,D,20220207,000000,109.35,111.098,109.048,110.366,846811.32291669,0
+BXP.US,D,20220208,000000,111.176,111.557,109.585,110.288,1086185.5311434,0
+BXP.US,D,20220209,000000,111.46,113.032,111.138,112.964,1102599.54022,0
+BXP.US,D,20220210,000000,112.349,115.19,111.274,112.046,931326.57439298,0
+BXP.US,D,20220211,000000,112.163,115.21,112.016,114.068,1961934.8646974,0
+BXP.US,D,20220214,000000,114.527,115.102,113.14,113.374,1273258.1326568,0
+BXP.US,D,20220215,000000,114.468,116.88,113.833,116.226,1034356.9919406,0
+BXP.US,D,20220216,000000,116.353,118.911,116.353,118.823,1219795.3602359,0
+BXP.US,D,20220217,000000,118.238,119.39,117.505,118.286,902485.8395426,0
+BXP.US,D,20220218,000000,118.062,119.625,117.242,117.485,1133441.0844114,0
+BXP.US,D,20220222,000000,117.359,118.11,115.288,117.495,1184288.6741011,0
+BXP.US,D,20220223,000000,118.453,119.116,114.731,114.771,1062513.7244165,0
+BXP.US,D,20220224,000000,112.29,116.733,111.079,116.333,1504711.0199717,0
+BXP.US,D,20220225,000000,117.28,119.878,116.929,119.683,882547.37511717,0
+BXP.US,D,20220228,000000,117.31,119.625,116.929,118.569,1107299.4966556,0
+BXP.US,D,20220301,000000,118.404,119.282,115.825,117.144,642180.95386514,0
+BXP.US,D,20220302,000000,118.052,119.517,117.857,119.136,684411.95675637,0
+BXP.US,D,20220303,000000,118.726,119.38,117.104,118.755,647640.6853933,0
+BXP.US,D,20220304,000000,116.87,119.449,116.479,119.39,660872.24030832,0
+BXP.US,D,20220307,000000,119.038,120.024,116.919,117.398,636822.59394636,0
+BXP.US,D,20220308,000000,118.15,120.23,116.753,118.316,950682.40805332,0
+BXP.US,D,20220309,000000,120.328,121.363,119.751,120.22,997537.59466196,0
+BXP.US,D,20220310,000000,118.892,121.353,117.729,121.148,510492.0655729,0
+BXP.US,D,20220311,000000,121.91,122.554,119.575,119.663,753536.13085085,0
+BXP.US,D,20220314,000000,120.855,121.831,118.501,119.038,904486.64888356,0
+BXP.US,D,20220315,000000,119.693,120.435,117.701,118.902,695250.52731631,0
+BXP.US,D,20220316,000000,120.318,121.178,117.691,119.986,783994.71562894,0
+BXP.US,D,20220317,000000,119.497,120.933,119.116,120.923,553122.41116782,0
+BXP.US,D,20220318,000000,120.533,120.874,118.833,120.737,1264784.8996495,0
+BXP.US,D,20220321,000000,121.265,122.495,120.543,121.665,472303.63958962,0
+BXP.US,D,20220322,000000,122.651,123.258,121.324,121.577,689031.02069552,0
+BXP.US,D,20220323,000000,121.831,121.949,119.194,119.507,599339.67340623,0
+BXP.US,D,20220324,000000,119.487,122.349,119.39,122.261,743310.90972552,0
+BXP.US,D,20220325,000000,122.651,125.914,122.651,125.806,790156.88073331,0
+BXP.US,D,20220328,000000,125.571,125.923,124.497,125.777,575745.68730872,0
+BXP.US,D,20220329,000000,126.021,129.039,125.777,128.453,802060.36516971,0
+BXP.US,D,20220330,000000,128.13,129.322,126.91,127.799,620650.23840325,0
+BXP.US,D,20220331,000000,127.896,128.819,125.719,125.787,847807.63176458,0
+BXP.US,D,20220401,000000,126.803,127.222,124.888,127.193,541587.55076557,0
+BXP.US,D,20220404,000000,127.408,127.427,124.088,125.318,398538.89848733,0
+BXP.US,D,20220405,000000,125.044,126.783,122.535,122.857,674746.83937184,0
+BXP.US,D,20220406,000000,122.603,122.94,121.04,122.154,1004459.534859,0
+BXP.US,D,20220407,000000,121.802,121.802,117.706,119.507,939773.1845535,0
+BXP.US,D,20220408,000000,119.761,120.445,118.306,119.829,573622.00328969,0
+BXP.US,D,20220411,000000,120.25,121.201,119.106,120.23,622801.56922484,0
+BXP.US,D,20220412,000000,120.024,121.509,119.537,120.552,588068.9935618,0
+BXP.US,D,20220413,000000,120.992,122.066,120.2,121.919,532401.64462544,0
+BXP.US,D,20220414,000000,122.388,123.433,121.607,121.675,330875.90910602,0
+BXP.US,D,20220418,000000,121.968,122.656,120.172,120.874,575954.57426141,0
+BXP.US,D,20220419,000000,121.519,123.726,120.982,123.258,493342.85633928,0
+BXP.US,D,20220420,000000,123.374,125.347,123.374,124.703,509534.66703974,0
+BXP.US,D,20220421,000000,125.914,125.962,123.892,124.156,479425.25113845,0
+BXP.US,D,20220422,000000,125.308,125.308,122.628,122.749,644059.9124837,0
+BXP.US,D,20220425,000000,122.28,123.198,119.839,122.876,561488.12883194,0
+BXP.US,D,20220426,000000,122.104,123.311,121.173,121.236,536470.8443803,0
+BXP.US,D,20220427,000000,121.519,121.519,119.171,119.38,686220.26243505,0
+BXP.US,D,20220428,000000,119.869,121.09,118.675,120.639,717975.1750666,0
+BXP.US,D,20220429,000000,119.439,119.898,114.507,114.849,1278344.1203726,0
+BXP.US,D,20220502,000000,115.23,116.333,111.89,114.497,1304180.5693446,0
+BXP.US,D,20220503,000000,118.609,120.034,114.321,118.541,1203902.5445853,0
+BXP.US,D,20220504,000000,118.062,120.543,116.489,120.054,1082901.7053724,0
+BXP.US,D,20220505,000000,119.761,120.015,115.913,116.87,825802.82483655,0
+BXP.US,D,20220506,000000,116.46,117.412,115.084,116.333,980367.90631532,0
+BXP.US,D,20220509,000000,115.24,115.503,110.932,111.343,1140754.1756669,0
+BXP.US,D,20220510,000000,112.114,113.12,106.694,107.691,968829.97404613,0
+BXP.US,D,20220511,000000,107.709,110.279,106.352,106.607,806788.99236346,0
+BXP.US,D,20220512,000000,106.528,108.725,105.942,108.501,790742.58336536,0
+BXP.US,D,20220513,000000,109.623,110.498,108.062,110.074,1025174.1576674,0
+BXP.US,D,20220516,000000,109.683,110.928,108.652,109.8,730933.33382296,0
+BXP.US,D,20220517,000000,110.679,112.104,110.2,112.094,1026041.4481034,0
+BXP.US,D,20220518,000000,111.665,111.665,106.885,107.231,816995.78228708,0
+BXP.US,D,20220519,000000,106.196,107.671,102.583,102.621,1495000.8485387,0
+BXP.US,D,20220520,000000,103.617,103.617,101.396,102.768,1131233.4360291,0
+BXP.US,D,20220523,000000,104.409,104.605,102.495,103.589,1079685.4606744,0
+BXP.US,D,20220524,000000,103.042,103.423,100.092,103.11,1001063.0739664,0
+BXP.US,D,20220525,000000,102.455,106.01,101.948,105.298,784885.55704482,0
+BXP.US,D,20220526,000000,106.128,107.749,105.376,107.094,962055.48346279,0
+BXP.US,D,20220527,000000,107.485,110.082,107.485,110.044,776787.09180547,0
+BXP.US,D,20220531,000000,109.585,109.741,108.247,108.579,1184835.4664185,0
+BXP.US,D,20220601,000000,109.008,109.008,104.438,105.639,464017.79046624,0
+BXP.US,D,20220602,000000,105.064,106.537,104.136,106.519,717282.9810469,0
+BXP.US,D,20220603,000000,105.962,106.015,103.579,103.93,633945.27856861,0
+BXP.US,D,20220606,000000,104.389,104.497,102.368,102.827,656649.4472059,0
+BXP.US,D,20220607,000000,102.124,105.2,101.499,104.926,695304.79696578,0
+BXP.US,D,20220608,000000,103.842,104.262,100.434,100.727,729064.6147609,0
+BXP.US,D,20220609,000000,100.424,100.424,96.2151,96.2639,818569.60212181,0
+BXP.US,D,20220610,000000,94.6427,95.3459,94.301,94.6525,1652898.9056596,0
+BXP.US,D,20220613,000000,92.5236,93.1876,88.7343,89.0761,1075097.1154047,0
+BXP.US,D,20220614,000000,89.1152,89.9746,87.8359,88.5194,1166472.869739,0
+BXP.US,D,20220615,000000,89.5742,91.4493,88.6465,89.8867,1061890.1354254,0
+BXP.US,D,20220616,000000,87.7088,88.2509,86.0584,86.4784,1348843.4669056,0
+BXP.US,D,20220617,000000,88.1386,88.9199,86.9276,88.2167,1752635.2578798,0
+BXP.US,D,20220621,000000,88.4609,89.7109,87.8749,87.8944,942817.40470227,0
+BXP.US,D,20220622,000000,86.576,88.3437,85.9607,87.0155,1621748.1268619,0
+BXP.US,D,20220623,000000,87.4062,88.2655,86.7908,87.8944,1276179.4781276,0
+BXP.US,D,20220624,000000,88.7734,90.7266,88.3046,89.8477,2284117.3903311,0
+BXP.US,D,20220627,000000,89.8477,90.5605,88.6659,89.8184,1948439.1292244,0
+BXP.US,D,20220628,000000,91.3419,92.5675,89.1152,89.2617,1097661.002118,0
+BXP.US,D,20220629,000000,88.9655,89.4344,88.0228,88.8569,751186.03680013,0
+BXP.US,D,20220630,000000,87.6624,89.1516,86.4877,87.8401,1253933.4613159,0
+BXP.US,D,20220701,000000,87.8204,89.8392,87.7612,89.4394,949049.76163825,0
+BXP.US,D,20220705,000000,88.0573,90.1403,86.5765,89.9922,1106567.6376952,0
+BXP.US,D,20220706,000000,89.696,90.5352,88.5015,88.8767,1202217.9621111,0
+BXP.US,D,20220707,000000,89.7257,90.1205,88.7977,89.4295,1203355.5349395,0
+BXP.US,D,20220708,000000,89.4887,89.4887,87.8932,88.0079,911925.17874686,0
+BXP.US,D,20220711,000000,87.2972,87.771,85.6535,86.152,1065544.1075051,0
+BXP.US,D,20220712,000000,85.5992,87.5538,85.4906,86.8628,1407569.610678,0
+BXP.US,D,20220713,000000,85.8954,86.6259,85.0957,85.4807,826441.08844094,0
+BXP.US,D,20220714,000000,83.7729,84.9082,83.7729,84.4738,1184135.3151305,0
+BXP.US,D,20220715,000000,86.2804,86.8036,85.4314,86.2705,1630801.3108865,0
+BXP.US,D,20220718,000000,87.1787,87.9092,86.31,86.4975,1315547.7687832,0
+BXP.US,D,20220719,000000,87.4452,88.9359,87.0257,88.7977,1383036.3281042,0
+BXP.US,D,20220720,000000,88.5312,89.5183,88.0573,88.4621,2003887.718455,0
+BXP.US,D,20220721,000000,87.8599,87.8697,85.9842,86.8826,1210290.3733928,0
+BXP.US,D,20220722,000000,87.5144,88.5805,86.769,87.4156,1514990.7242886,0
+BXP.US,D,20220725,000000,87.5835,88.9162,87.5637,88.0178,1268602.3768347,0
+BXP.US,D,20220726,000000,87.8006,88.6447,86.6358,87.1985,1468842.5449991,0
+BXP.US,D,20220727,000000,88.7977,89.9725,87.8599,88.8471,1997894.948328,0
+BXP.US,D,20220728,000000,88.2942,89.6072,87.9981,88.926,1676444.0148053,0
+BXP.US,D,20220729,000000,89.0346,90.3969,88.3238,89.9922,1768446.6101429,0
+BXP.US,D,20220801,000000,89.4492,89.7257,87.7612,88.3633,990215.1085656,0
+BXP.US,D,20220802,000000,88.1067,88.5805,86.8036,86.922,1113103.3633307,0
+BXP.US,D,20220803,000000,87.5045,88.3831,87.1787,87.2676,1454167.5516201,0
+BXP.US,D,20220804,000000,86.8826,87.4601,85.2448,85.5498,987964.27434953,0
+BXP.US,D,20220805,000000,85.1056,85.6584,84.2566,85.4807,759198.68245679,0
+BXP.US,D,20220808,000000,86.3593,87.4354,85.3425,85.5696,1098764.6782144,0
+BXP.US,D,20220809,000000,85.8855,85.8855,84.7107,85.0365,784035.85803904,0
+BXP.US,D,20220810,000000,86.3692,87.2478,86.0632,86.6358,1224704.0187845,0
+BXP.US,D,20220811,000000,87.3268,89.3456,86.9546,88.5706,1707052.1186184,0
+BXP.US,D,20220812,000000,89.2913,89.6467,88.0968,88.9556,878118.09453127,0
+BXP.US,D,20220815,000000,88.393,88.393,87.0701,87.8994,866923.68907593,0
+BXP.US,D,20220816,000000,87.6723,89.0544,87.2083,88.6792,1118509.6199514,0
+BXP.US,D,20220817,000000,87.5933,87.9882,86.463,86.6654,890481.47509252,0
+BXP.US,D,20220818,000000,86.774,87.6131,85.7325,86.0336,1154357.8522072,0
+BXP.US,D,20220819,000000,85.5992,86.004,84.5923,85.2438,918121.55718956,0
+BXP.US,D,20220822,000000,84.3356,84.4541,82.3908,82.4599,726738.85724541,0
+BXP.US,D,20220823,000000,82.6969,83.4669,82.1737,82.3415,1282340.3667709,0
+BXP.US,D,20220824,000000,82.223,82.5883,81.5419,81.611,735560.8712813,0
+BXP.US,D,20220825,000000,81.9663,83.4422,81.8281,83.0424,748513.80427898,0
+BXP.US,D,20220826,000000,82.9338,83.0029,80.4461,80.4658,1242905.1840385,0
+BXP.US,D,20220829,000000,79.992,80.1993,79.0048,79.3997,942175.70178666,0
+BXP.US,D,20220830,000000,79.3503,79.7254,78.7185,78.7876,833514.70470143,0
+BXP.US,D,20220831,000000,79.2911,80.0413,78.2249,78.4125,1421653.0256672,0
+BXP.US,D,20220901,000000,77.988,78.9258,77.0205,78.8962,1446989.59876,0
+BXP.US,D,20220902,000000,80.0117,80.8113,79.1134,79.5082,1285193.9221205,0
+BXP.US,D,20220906,000000,80.0907,80.2684,78.2446,79.992,1504145.795793,0
+BXP.US,D,20220907,000000,79.7649,81.8775,79.7254,81.8084,1652829.5020938,0
+BXP.US,D,20220908,000000,81.147,84.6021,81.0236,84.5429,2097541.4658053,0
+BXP.US,D,20220909,000000,84.6416,85.1945,84.0543,84.7009,1569907.2298492,0
+BXP.US,D,20220912,000000,85.5498,86.4877,85.2191,86.0928,1482780.0913442,0
+BXP.US,D,20220913,000000,84.1777,84.6515,83.1806,83.4373,1150986.6657666,0
+BXP.US,D,20220914,000000,83.1411,83.7729,82.0453,82.6475,1403674.7152861,0
+BXP.US,D,20220915,000000,82.4994,83.4965,81.5517,81.7097,1144444.8622709,0
+BXP.US,D,20220916,000000,81.3938,82.5192,80.0512,82.3612,2109182.5939831,0
+BXP.US,D,20220919,000000,81.1766,81.8972,80.5152,80.9298,2162915.942764,0
+BXP.US,D,20220920,000000,79.7649,80.0018,78.1657,78.5112,1054303.1051218,0
+BXP.US,D,20220921,000000,79.3207,79.6465,76.448,76.4776,1332818.0084545,0
+BXP.US,D,20220922,000000,76.3986,77.3463,74.9374,76.8428,1581211.0367876,0
+BXP.US,D,20220923,000000,75.9642,76.3887,74.8685,76.1222,1479893.1077637,0
+BXP.US,D,20220926,000000,75.5299,75.5447,73.1211,73.5555,1712714.6583429,0
+BXP.US,D,20220927,000000,74.4143,75.0659,72.4696,72.7164,1480208.1435158,0
+BXP.US,D,20220928,000000,73.4272,76.3098,72.5288,75.52,2177087.4867257,0
+BXP.US,D,20220929,000000,74.63,75.35,73.18,74.68,2236081,0
+BXP.US,D,20220930,000000,75.54,75.74,74.47,74.97,2507468,0
+BXP.US,D,20221003,000000,76.65,76.98,74.995,75.74,1675287,0
+BXP.US,D,20221004,000000,76.68,78.3,76.42,76.96,1519821,0
+BXP.US,D,20221005,000000,75.55,76.01,72.53,74.5,1639783,0
+BXP.US,D,20221006,000000,74.27,74.48,72.37,73.42,1459928,0
+BXP.US,D,20221007,000000,72.34,73.18,71.11,71.31,1344568,0
+BXP.US,D,20221010,000000,71.12,71.63,70.13,70.19,1073680,0
+BXP.US,D,20221011,000000,69.99,71.83,69.13,71.21,1042699,0
+BXP.US,D,20221012,000000,70.99,71.53,70.22,71.17,954703,0
+BXP.US,D,20221013,000000,69.91,73.89,68.8,73.47,1542470,0
+BXP.US,D,20221014,000000,74.48,74.78,72.95,73.18,1055509,0
+BXP.US,D,20221017,000000,74.87,75.56,74.25,74.8,1469002,0
+BXP.US,D,20221018,000000,76.01,76.17,73.73,74.4,1059113,0
+BXP.US,D,20221019,000000,72.55,73.325,71.15,71.82,1109836,0
+BXP.US,D,20221020,000000,72.15,73.37,71.645,72.3,1447765,0
+BXP.US,D,20221021,000000,72.64,72.64,71.15,72.5,1454953,0
+BXP.US,D,20221024,000000,72.97,73.57,72.09,72.82,1608245,0
+BXP.US,D,20221025,000000,73.04,75.33,72.93,75.33,3850716,0
+BXP.US,D,20221026,000000,73.61,74.38,71.65,72.89,2832400,0
+BXP.US,D,20221027,000000,73.93,74.05,70.515,70.92,1885510,0
+BXP.US,D,20221028,000000,70.71,72.835,70.555,72.8,2161229,0
+BXP.US,D,20221031,000000,72.38,73.075,71.3701,72.7,2002153,0
+BXP.US,D,20221101,000000,73.5,73.5,71.86,72.2,1006910,0
+BXP.US,D,20221102,000000,71.68,73.53,71.16,71.24,1137193,0
+BXP.US,D,20221103,000000,71,71.09,69.22,70.56,1083084,0
+BXP.US,D,20221104,000000,71.19,72.49,70.635,71.64,1907099,0
+BXP.US,D,20221107,000000,72.22,72.87,71.105,71.99,1512133,0
+BXP.US,D,20221108,000000,72.51,72.565,70.98,71.53,1166631,0
+BXP.US,D,20221109,000000,70.65,71.49,70.31,70.75,1116980,0
+BXP.US,D,20221110,000000,73.44,75.5,73.44,75.48,2683389,0
+BXP.US,D,20221111,000000,76.14,76.9,75.27,76.08,1430842,0
+BXP.US,D,20221114,000000,75.58,76.31,74.42,74.42,1474585,0
+BXP.US,D,20221115,000000,75.42,75.6,73.6,74.39,1123072,0
+BXP.US,D,20221116,000000,74.03,74.03,71.1,71.17,1281655,0
+BXP.US,D,20221117,000000,69.95,70.675,69.45,70.62,1789572,0
+BXP.US,D,20221118,000000,71.71,71.86,69.71,70.89,1768985,0
+BXP.US,D,20221121,000000,70.48,71.17,69.87,70.64,1454962,0
+BXP.US,D,20221122,000000,71.14,71.4296,70.06,70.52,1718172,0
+BXP.US,D,20221123,000000,70,70.5625,69.44,70.14,1293468,0
+BXP.US,D,20221125,000000,70.13,72.03,69.86,71.65,933796,0
+BXP.US,D,20221128,000000,70.92,71.48,69.4,69.59,2402811,0
+BXP.US,D,20221129,000000,69.94,71.65,69.6,70.69,1563720,0
+BXP.US,D,20221130,000000,70.32,72.08,69.31,72.08,4584288,0
+BXP.US,D,20221201,000000,72.55,73.58,71.48,71.65,1917938,0
+BXP.US,D,20221202,000000,70.77,71.05,70.09,70.71,1626264,0
+BXP.US,D,20221205,000000,69.78,70.24,67.25,67.85,2874403,0
+BXP.US,D,20221206,000000,67.86,67.99,65.1375,65.34,2251730,0
+BXP.US,D,20221207,000000,65,66.05,64.43,65,1397519,0
+BXP.US,D,20221208,000000,65,67.26,65,66.27,1793484,0
+BXP.US,D,20221209,000000,66.07,67.02,65.75,66.61,1545484,0
+BXP.US,D,20221212,000000,66.98,67.86,65.6,67.68,1197381,0
+BXP.US,D,20221213,000000,69.75,70.3536,67.68,68.04,2334096,0
+BXP.US,D,20221214,000000,67.7,70.14,67.7,69.54,3208441,0
+BXP.US,D,20221215,000000,69.31,69.8,68.75,69.12,2273119,0
+BXP.US,D,20221216,000000,67.99,68.7,66.3,67.28,3320218,0
+BXP.US,D,20221219,000000,67.01,67.38,65.52,66.52,1476913,0
+BXP.US,D,20221220,000000,66.02,67.58,65.91,66.96,1858665,0
+BXP.US,D,20221221,000000,67.77,68.36,67.4,67.51,1782775,0
+BXP.US,D,20221222,000000,66.85,68.28,66.17,68.25,1369734,0
+BXP.US,D,20221223,000000,68.03,68.5,67.4,68.4,982840,0
+BXP.US,D,20221227,000000,68.4,69.1206,68,68.9,1077275,0
+BXP.US,D,20221228,000000,68.89,69.115,66.16,66.34,1107477,0
+BXP.US,D,20221229,000000,65.68,67.75,65.565,67.54,964911,0
+BXP.US,D,20221230,000000,66.93,67.88,66.58,67.58,1181032,0
+BXP.US,D,20230103,000000,68.15,69.095,66.355,66.62,1746127,0
+BXP.US,D,20230104,000000,66.21,67.92,66.21,66.71,1769216,0
+BXP.US,D,20230105,000000,66.09,66.195,64.18,64.18,1680691,0
+BXP.US,D,20230106,000000,64.49,67.23,64.03,67.05,1458913,0
+BXP.US,D,20230109,000000,66.98,67.7,65.71,65.72,1285060,0
+BXP.US,D,20230110,000000,65.41,67.41,65.24,67.39,1076928,0
+BXP.US,D,20230111,000000,68.07,69.79,68.055,69.76,1044630,0
+BXP.US,D,20230112,000000,70.37,71.54,70.03,71.22,1236633,0
+BXP.US,D,20230113,000000,70.27,72.0487,70,71.2,931603,0
+BXP.US,D,20230117,000000,71.5,72.11,70.845,71.8,908537,0
+BXP.US,D,20230118,000000,71.77,72.91,70.22,71.13,1233193,0
+BXP.US,D,20230119,000000,70.57,71.245,69.99,70.43,796805,0
+BXP.US,D,20230120,000000,70.38,71.25,69.78,71.2,861522,0
+BXP.US,D,20230123,000000,71.54,72.18,70.915,71.17,943804,0
+BXP.US,D,20230124,000000,70.79,71.4,70.43,70.85,898157,0
+BXP.US,D,20230125,000000,70.29,71.32,69.85,71.09,1045226,0
+BXP.US,D,20230126,000000,71.37,71.75,69.83,70.04,1386700,0
+BXP.US,D,20230127,000000,69.78,74,69.78,73.7,1215421,0
+BXP.US,D,20230130,000000,72.92,73.62,72.13,72.19,1403962,0
+BXP.US,D,20230131,000000,72.23,74.59,71.75,74.54,3884385,0
+BXP.US,D,20230201,000000,71.85,75.225,71.79,74.39,2694123,0
+BXP.US,D,20230202,000000,76.5,79.42,74.785,78.37,2166960,0
+BXP.US,D,20230203,000000,76.99,77.065,74.71,75.48,1691895,0
+BXP.US,D,20230206,000000,74.23,74.51,72.48,73.36,1655623,0
+BXP.US,D,20230207,000000,72.64,74.08,72.12,73.5,1215877,0
+BXP.US,D,20230208,000000,73.18,73.665,72.59,73.04,889369,0
+BXP.US,D,20230209,000000,73.47,73.99,71.32,71.78,797203,0
+BXP.US,D,20230210,000000,71.51,72.69,71.325,72.54,968123,0
+BXP.US,D,20230213,000000,72.6,73.27,72.12,73.23,987990,0
+BXP.US,D,20230214,000000,73,73.57,72.25,72.34,848175,0
+BXP.US,D,20230215,000000,71.8,73.2,71.56,73.19,619495,0
+BXP.US,D,20230216,000000,72.33,72.33,71.2822,71.37,1035443,0
+BXP.US,D,20230217,000000,71.28,71.28,69.73,70.44,1116095,0
+BXP.US,D,20230221,000000,70.16,70.38,68.17,68.44,860613,0
+BXP.US,D,20230222,000000,68.78,69.36,67.77,68.16,859715,0
+BXP.US,D,20230223,000000,68.57,69.135,67.63,68.57,759966,0
+BXP.US,D,20230224,000000,68.13,68.2,66.23,66.72,942752,0
+BXP.US,D,20230227,000000,67.45,67.64,65.68,66.06,1144492,0
+BXP.US,D,20230228,000000,66.29,66.82,65.43,65.48,1610183,0
+BXP.US,D,20230301,000000,64.99,65.325,64.24,64.81,1214166,0
+BXP.US,D,20230302,000000,64.49,65.33,63.39,65.13,1155720,0
+BXP.US,D,20230303,000000,65.53,65.77,64.79,65.66,1187313,0
+BXP.US,D,20230306,000000,66.27,67.09,65.81,66.15,1027110,0
+BXP.US,D,20230307,000000,66,66.31,63.235,63.29,1202565,0
+BXP.US,D,20230308,000000,63.23,64.62,63.11,64.17,794130,0
+BXP.US,D,20230309,000000,63.56,63.87,61.84,61.94,1572171,0
+BXP.US,D,20230310,000000,61.75,62.02,57.35,57.44,2771155,0
+BXP.US,D,20230313,000000,56.52,56.88,55.31,55.84,3550975,0
+BXP.US,D,20230314,000000,57.53,57.81,52.92,53.43,3524383,0
+BXP.US,D,20230315,000000,52.02,55.08,51.6,54.93,3635265,0
+BXP.US,D,20230316,000000,55.19,55.19,52.29,53.51,3755201,0
+BXP.US,D,20230317,000000,53.09,53.2,50.18,51.1,4518332,0
+BXP.US,D,20230320,000000,50,53.2,49.98,51.72,2388480,0
+BXP.US,D,20230321,000000,52.91,54.65,52.5121,53.59,2584563,0
+BXP.US,D,20230322,000000,53.18,53.18,49.91,49.95,2092101,0
+BXP.US,D,20230323,000000,49.35,50.57,47.15,47.37,4107966,0
+BXP.US,D,20230324,000000,46.66,49.81,46.1803,49.42,3704290,0
+BXP.US,D,20230327,000000,50.77,51.29,49.8,50.34,2403233,0
+BXP.US,D,20230328,000000,49.72,51.41,49.44,50.9,2341264,0
+BXP.US,D,20230329,000000,51.9,53.51,51.65,53.15,2905140,0
+BXP.US,D,20230330,000000,53.05,54.21,52.53,53.3,3289479,0
+BXP.US,D,20230331,000000,53.65,54.15,52.58,54.12,2803686,0
+BXP.US,D,20230403,000000,54.39,55.3,53.15,53.63,1895752,0
+BXP.US,D,20230404,000000,54.13,54.24,52.26,52.83,1920016,0
+BXP.US,D,20230405,000000,52.36,52.88,51.75,52.53,2041342,0
+BXP.US,D,20230406,000000,52.99,53.33,52.325,53.1,1351943,0
+BXP.US,D,20230410,000000,52.75,53.65,51.41,52.79,1885263,0
+BXP.US,D,20230411,000000,53.24,54.71,52.95,54.01,1954093,0
+BXP.US,D,20230412,000000,54.69,54.84,51.425,51.58,1650131,0
+BXP.US,D,20230413,000000,51.59,52.13,51.1,51.68,1450658,0
+BXP.US,D,20230414,000000,52.35,52.99,50.69,50.96,1337654,0
+BXP.US,D,20230417,000000,51.17,53.33,50.92,53.07,1702402,0
+BXP.US,D,20230418,000000,53.02,53.05,51.65,52.65,1345051,0
+BXP.US,D,20230419,000000,52.12,54.23,51.8,53.9,1231661,0
+BXP.US,D,20230420,000000,52.97,53.6531,51.84,52.28,1945949,0
+BXP.US,D,20230421,000000,52.48,52.61,51.46,52.12,1473611,0
+BXP.US,D,20230424,000000,52.14,52.5,51.17,52.03,1257220,0
+BXP.US,D,20230425,000000,51.5,51.74,49.725,50.3,2399175,0
+BXP.US,D,20230426,000000,52.02,53,50.34,51.18,2749233,0
+BXP.US,D,20230427,000000,50.85,53.07,50.33,52.82,1997837,0
+BXP.US,D,20230428,000000,52.64,54.47,52.5,53.36,1485759,0
+BXP.US,D,20230501,000000,53.21,53.91,52.5,52.81,1648394,0
+BXP.US,D,20230502,000000,52.15,52.6,49.92,51.21,1574408,0
+BXP.US,D,20230503,000000,51.46,51.92,50.03,50.27,1866787,0
+BXP.US,D,20230504,000000,49.74,50.94,49.16,50.66,1659712,0
+BXP.US,D,20230505,000000,51.5,52.17,50.79,51.93,1191925,0
+BXP.US,D,20230508,000000,52.02,52.08,50.8,50.92,1004858,0
+BXP.US,D,20230509,000000,50.11,51.355,49.56,50.99,1526241,0
+BXP.US,D,20230510,000000,51.73,51.88,49.9282,50.61,1385257,0
+BXP.US,D,20230511,000000,49.81,50.32,49.22,49.43,1586920,0
+BXP.US,D,20230512,000000,49.63,49.875,47.96,48.42,1688112,0
+BXP.US,D,20230515,000000,48.95,49.38,48.08,49.11,1349390,0
+BXP.US,D,20230516,000000,48.91,49.1,47.01,47.06,1509812,0
+BXP.US,D,20230517,000000,47.43,49.38,47,49.16,1503493,0
+BXP.US,D,20230518,000000,48.69,49.41,48.15,49.35,1386871,0
+BXP.US,D,20230519,000000,49.76,50.69,49.06,49.08,1426096,0
+BXP.US,D,20230522,000000,49.35,50.325,48.73,50.06,1377831,0
+BXP.US,D,20230523,000000,50.22,52.2,50.18,50.86,2184378,0
+BXP.US,D,20230524,000000,50.48,50.61,48.33,48.35,1546767,0
+BXP.US,D,20230525,000000,48,48.13,47.07,47.6,1115267,0
+BXP.US,D,20230526,000000,47.71,47.88,46.8,47.74,1334569,0
+BXP.US,D,20230530,000000,48.04,49.07,47.7,48.98,1617453,0
+BXP.US,D,20230531,000000,48.74,49.245,48.205,48.67,2859054,0
+BXP.US,D,20230601,000000,48.67,49.05,47.585,48.05,1492232,0
+BXP.US,D,20230602,000000,49.48,50.9,48.97,50.64,1653341,0
+BXP.US,D,20230605,000000,50.56,50.82,49.675,49.69,1083662,0
+BXP.US,D,20230606,000000,50.03,52.6899,49.69,52.04,1672851,0
+BXP.US,D,20230607,000000,52.79,55.05,52.0413,54.48,2628274,0
+BXP.US,D,20230608,000000,54.08,54.355,52.4,53.88,1855645,0
+BXP.US,D,20230609,000000,54.11,54.63,53.53,54.11,1705198,0
+BXP.US,D,20230612,000000,54.03,55.43,53.75,54.38,1833935,0
+BXP.US,D,20230613,000000,54.67,56.12,54.05,54.93,1719668,0
+BXP.US,D,20230614,000000,55.51,56.41,53.81,54.23,1541629,0
+BXP.US,D,20230615,000000,53.77,55.32,53.47,55.23,1509027,0
+BXP.US,D,20230616,000000,55.35,55.485,54.4,55.04,1989532,0
+BXP.US,D,20230620,000000,54.55,54.6,53.18,54.11,1491670,0
+BXP.US,D,20230621,000000,53.82,54.67,52.88,54.18,966108,0
+BXP.US,D,20230622,000000,54.33,54.33,51.75,52.3,1303247,0
+BXP.US,D,20230623,000000,51.93,52.38,51.17,51.5,2638774,0
+BXP.US,D,20230626,000000,51.91,56.72,51.87,56.59,3046384,0
+BXP.US,D,20230627,000000,56.3,58.135,55.42,57.75,2890477,0
+BXP.US,D,20230628,000000,57.74,57.85,56.35,56.81,2681400,0
+BXP.US,D,20230629,000000,56,57.22,55.15,57.1,1972763,0
+BXP.US,D,20230630,000000,57.76,58.485,56.185,57.59,2123004,0
+BXP.US,D,20230703,000000,57.48,58.905,57.36,58.44,1011319,0
+BXP.US,D,20230705,000000,58,59.19,57.0502,58.07,1469672,0
+BXP.US,D,20230706,000000,56.89,57.5,55.44,57.42,1407974,0
+BXP.US,D,20230707,000000,57.23,60.09,57.22,59.08,2586796,0
+BXP.US,D,20230710,000000,58.46,59.375,57.95,59.35,1262236,0
+BXP.US,D,20230711,000000,59.99,61.095,59.26,60.95,1185904,0
+BXP.US,D,20230712,000000,62.37,63.275,61.02,61.02,2663109,0
+BXP.US,D,20230713,000000,61.09,62.3,60.68,62.11,1109112,0
+BXP.US,D,20230714,000000,61.97,62.24,61.12,61.46,1194333,0
+BXP.US,D,20230717,000000,61.22,61.6,60.55,60.91,1238190,0
+BXP.US,D,20230718,000000,61.24,62.725,60.93,62.18,1287450,0
+BXP.US,D,20230719,000000,62.97,64.575,62.79,64.42,1800404,0
+BXP.US,D,20230720,000000,63.97,64.11,62.5,63.39,2086001,0
+BXP.US,D,20230721,000000,63.78,64.14,62.465,63.39,1443424,0
+BXP.US,D,20230724,000000,63.49,65.13,63.435,64.46,1664870,0
+BXP.US,D,20230725,000000,64.21,64.615,63.245,63.32,1429814,0
+BXP.US,D,20230726,000000,63.23,65.59,63.23,65.57,1426851,0
+BXP.US,D,20230727,000000,65.97,66.85,64.54,64.62,1994685,0
+BXP.US,D,20230728,000000,66.17,66.45,65.355,65.95,1109660,0
+BXP.US,D,20230731,000000,66.05,67.365,66.04,66.63,4553191,0
+BXP.US,D,20230801,000000,66.5,66.55,64.42,64.71,2398652,0
+BXP.US,D,20230802,000000,64.13,67.38,63.55,67.04,2415681,0
+BXP.US,D,20230803,000000,67.25,67.28,65.49,67.1,1460365,0
+BXP.US,D,20230804,000000,66.67,69.13,66.5,68.53,1784032,0
+BXP.US,D,20230807,000000,68.61,69.95,68.6066,69.75,1594576,0
+BXP.US,D,20230808,000000,68.15,68.75,67.24,68.62,1222736,0
+BXP.US,D,20230809,000000,68.46,68.525,66.58,67.07,1558390,0
+BXP.US,D,20230810,000000,67.78,68.7,66.95,67.29,1052778,0
+BXP.US,D,20230811,000000,66.61,68.38,66.211,68.12,812057,0
+BXP.US,D,20230814,000000,67.17,67.35,66.32,66.68,1051663,0
+BXP.US,D,20230815,000000,65.46,65.525,64.24,64.48,1842337,0
+BXP.US,D,20230816,000000,64.1,64.52,63.65,63.86,1178881,0
+BXP.US,D,20230817,000000,63.97,64.13,63.06,63.06,1419344,0
+BXP.US,D,20230818,000000,62.37,63.6,61.8701,63.3,851187,0
+BXP.US,D,20230821,000000,63.2,63.2,61.9,62.82,959977,0
+BXP.US,D,20230822,000000,63.25,63.315,62.44,62.53,994915,0
+BXP.US,D,20230823,000000,62.84,65.065,62.36,64.6,1320089,0
+BXP.US,D,20230824,000000,64.5,66.03,64.5,64.76,802337,0
+BXP.US,D,20230825,000000,65.09,65.49,63.535,64.01,929000,0
+BXP.US,D,20230828,000000,64.45,66.05,64.45,65.38,1345898,0
+BXP.US,D,20230829,000000,65.56,67.34,65.02,67.12,1577434,0
+BXP.US,D,20230830,000000,67,67.695,66.625,67.3,740748,0
+BXP.US,D,20230831,000000,67.43,67.705,66.53,66.77,2250787,0
+BXP.US,D,20230901,000000,67.28,67.75,66.51,66.68,1690476,0
+BXP.US,D,20230905,000000,66.55,67.67,66.36,66.9,1730349,0
+BXP.US,D,20230906,000000,66.42,67.14,65.1,66.11,1609119,0
+BXP.US,D,20230907,000000,65.7,66.31,65.07,65.94,1728434,0
+BXP.US,D,20230908,000000,66.32,66.67,65.44,66.58,992522,0
+BXP.US,D,20230911,000000,66.7,66.9,65.71,66.16,833692,0
+BXP.US,D,20230912,000000,65.79,66.24,65.25,65.95,648748,0
+BXP.US,D,20230913,000000,65.85,66,63.06,63.8,1472460,0
+BXP.US,D,20230914,000000,64.78,66.53,64.78,66.24,1043288,0
+BXP.US,D,20230915,000000,66.25,66.7465,65.57,66.28,2257473,0
+BXP.US,D,20230918,000000,66.13,66.23,64.89,65.34,860655,0
+BXP.US,D,20230919,000000,65.26,66.51,65.26,65.55,865505,0
+BXP.US,D,20230920,000000,66.49,67.25,65.34,65.56,979094,0
+BXP.US,D,20230921,000000,64.72,64.82,60.82,60.88,2026755,0
+BXP.US,D,20230922,000000,60.95,61.28,59.57,60.31,1610357,0
+BXP.US,D,20230925,000000,59.89,60.48,58.82,59.64,1152910,0
+BXP.US,D,20230926,000000,58.78,59.455,57.35,57.72,1509878,0
+BXP.US,D,20230927,000000,57.94,59.35,57.83,58.87,2291957,0
+BXP.US,D,20230928,000000,58.08,60.08,58.08,59.2,2052054,0
+BXP.US,D,20230929,000000,60.11,60.425,58.98,59.48,1384664,0
+BXP.US,D,20231002,000000,59.45,59.7899,56.88,57.46,1656959,0
+BXP.US,D,20231003,000000,57.01,57.22,53.92,54.45,2316012,0
+BXP.US,D,20231004,000000,54.84,55.19,54.11,54.93,2778539,0
+BXP.US,D,20231005,000000,54.8,55.13,53.69,54.63,2439581,0
+BXP.US,D,20231006,000000,53.48,53.92,51.29,53.23,3312450,0
+BXP.US,D,20231009,000000,52.37,54.56,52.37,54.2,2037767,0
+BXP.US,D,20231010,000000,54.3,56.04,54.23,55,1835283,0
+BXP.US,D,20231011,000000,55.64,57.09,55.47,56.99,1475067,0
+BXP.US,D,20231012,000000,56.69,56.69,55.23,56.2,1061526,0
+BXP.US,D,20231013,000000,56.62,57.02,55.03,55.44,1168875,0
+BXP.US,D,20231016,000000,56.18,57.465,55.36,56.76,1327175,0
+BXP.US,D,20231017,000000,56.06,58.61,56.032,58.16,1250513,0
+BXP.US,D,20231018,000000,57.2,57.51,56.51,56.59,1016931,0
+BXP.US,D,20231019,000000,56,56.78,54.53,54.55,1195028,0
+BXP.US,D,20231020,000000,54.68,55.32,53.82,53.9,1285617,0
+BXP.US,D,20231023,000000,53.25,53.93,52.84,52.99,923459,0
+BXP.US,D,20231024,000000,53.44,54.345,53.06,53.82,606125,0
+BXP.US,D,20231025,000000,53.38,53.78,51.82,52.16,1287107,0
+BXP.US,D,20231026,000000,52.43,54.0498,52.43,53.61,1473495,0
+BXP.US,D,20231027,000000,54.14,54.14,52.14,52.42,1074984,0
+BXP.US,D,20231030,000000,53.35,54.515,52.38,53.31,1480657,0
+BXP.US,D,20231031,000000,54.03,54.19,52.625,53.57,1472445,0
+BXP.US,D,20231101,000000,53.54,54.11,52.54,53.5,1687213,0
+BXP.US,D,20231102,000000,54.88,56.65,54.29,55.84,1971765,0
+BXP.US,D,20231103,000000,57.44,59.91,57.44,58.91,2229299,0
+BXP.US,D,20231106,000000,58.36,58.87,57.32,57.38,1627104,0
+BXP.US,D,20231107,000000,57.07,57.22,55.4,55.5,1077937,0
+BXP.US,D,20231108,000000,55.84,55.91,54.44,54.96,995259,0
+BXP.US,D,20231109,000000,55.37,55.5499,52.105,52.19,1519311,0
+BXP.US,D,20231110,000000,52.71,52.71,51.69,52.44,2002507,0
+BXP.US,D,20231113,000000,51.72,52.31,50.64,51.21,1211720,0
+BXP.US,D,20231114,000000,54.8,57.92,54.67,56.69,3142040,0
+BXP.US,D,20231115,000000,56.5,59.045,56.5,57.02,2230209,0
+BXP.US,D,20231116,000000,56.85,57.015,54.91,55.23,1177864,0
+BXP.US,D,20231117,000000,56.15,56.265,54.85,55.08,1931453,0
+BXP.US,D,20231120,000000,55.43,55.43,54.365,55.09,1978175,0
+BXP.US,D,20231121,000000,54.39,54.9,53.26,53.62,1420447,0
+BXP.US,D,20231122,000000,54.43,54.43,53.69,53.98,1279007,0
+BXP.US,D,20231124,000000,53.89,54.2,53.35,53.71,520560,0
+BXP.US,D,20231127,000000,53.31,53.8254,52.61,53.46,1235586,0
+BXP.US,D,20231128,000000,53.3,55.36,52.69,55.26,2258735,0
+BXP.US,D,20231129,000000,55.82,59.1213,55.55,57,2579672,0
+BXP.US,D,20231130,000000,57.07,57.53,56.28,56.93,2216068,0
+BXP.US,D,20231201,000000,57.02,63.5,56.465,63.28,3318826,0
+BXP.US,D,20231204,000000,63.07,64.56,62.57,63.72,1684044,0
+BXP.US,D,20231205,000000,63.04,63.2389,61.12,61.98,1401748,0
+BXP.US,D,20231206,000000,63,64.65,62.81,63.27,1367886,0
+BXP.US,D,20231207,000000,63.29,65,63.24,64.61,1130798,0
+BXP.US,D,20231208,000000,64.14,64.47,63.05,64.08,3591376,0
+BXP.US,D,20231211,000000,64,64.93,63.34,64.08,2493360,0
+BXP.US,D,20231212,000000,63.96,63.96,62.495,62.75,1266089,0
+BXP.US,D,20231213,000000,62.35,68.2797,61.87,68.09,2432348,0
+BXP.US,D,20231214,000000,71.12,73.97,71.12,72.98,3093162,0
+BXP.US,D,20231215,000000,72.67,72.91,69.73,71.42,2625247,0
+BXP.US,D,20231218,000000,71.96,71.96,70.13,70.3,1130367,0
+BXP.US,D,20231219,000000,71,71.74,70.59,71.4,1472793,0
+BXP.US,D,20231220,000000,71.4,73.37,70.61,70.73,1250680,0
+BXP.US,D,20231221,000000,71.96,71.96,70.15,71.25,895921,0
+BXP.US,D,20231222,000000,71.87,72.82,70.16,70.87,807150,0
+BXP.US,D,20231226,000000,71.13,72.51,70.75,72.06,584376,0
+BXP.US,D,20231227,000000,72.1,72.14,71.085,71.73,839881,0
+BXP.US,D,20231228,000000,70.51,71.96,69.96,71.95,844533,0
+BXP.US,D,20231229,000000,71.64,71.73,70.13,70.17,915420,0
+BXP.US,D,20240102,000000,70.55,72.37,69.8,72.1,1525012,0
+BXP.US,D,20240103,000000,70.4,71.7,68.1,69.36,1398501,0
+BXP.US,D,20240104,000000,69.11,70.03,68.43,69.24,1275834,0
+BXP.US,D,20240105,000000,68.28,71.221,67.79,70.36,2257933,0
+BXP.US,D,20240108,000000,70,71.77,69.72,71.09,975268,0
+BXP.US,D,20240109,000000,70.13,71.615,69.57,71.32,1296062,0
+BXP.US,D,20240110,000000,71.23,72.72,70.99,72.07,1183339,0
+BXP.US,D,20240111,000000,71.21,71.78,69.9,69.93,1432406,0
+BXP.US,D,20240112,000000,70.97,71.345,68.81,69.96,1854046,0
+BXP.US,D,20240116,000000,68.95,69.95,67.74,69.48,1696341,0
+BXP.US,D,20240117,000000,67.58,68.5,65.785,66.92,1547734,0
+BXP.US,D,20240118,000000,66.93,67.49,65.71,66.5,991977,0
+BXP.US,D,20240119,000000,66.75,68.4,65.95,68.33,1192539,0
+BXP.US,D,20240122,000000,68.88,69.72,68.5356,69.7,1468136,0
+BXP.US,D,20240123,000000,70.47,71.1,69.3,70.49,2077099,0
+BXP.US,D,20240124,000000,72.07,72.07,70.05,70.46,1753762,0
+BXP.US,D,20240125,000000,72.04,72.44,70.57,71.5,1132877,0
+BXP.US,D,20240126,000000,71.84,72.105,70.97,71.2,1146347,0
+BXP.US,D,20240129,000000,71.43,72.59,70.77,72.21,1701304,0
+BXP.US,D,20240130,000000,71.25,71.86,69.18,70,2474241,0
+BXP.US,D,20240131,000000,69.5,69.5,65.76,66.5,3157570,0
+BXP.US,D,20240201,000000,66.56,67.05,62.81,65.29,3050762,0
+BXP.US,D,20240202,000000,63.11,64.05,61.86,63.69,2344430,0
+BXP.US,D,20240205,000000,62.44,63.39,61.96,62.65,1604830,0
+BXP.US,D,20240206,000000,62.32,63.795,62.04,63.31,1568680,0
+BXP.US,D,20240207,000000,63.64,64.23,62.91,63.77,1455153,0
+BXP.US,D,20240208,000000,63.56,65.43,63.52,65.07,1163713,0
+BXP.US,D,20240209,000000,64.85,65.355,63.6,64.18,1334264,0
+BXP.US,D,20240212,000000,64.61,65.94,64.55,65.44,1471697,0
+BXP.US,D,20240213,000000,62.79,62.87,60.75,62.54,1890470,0
+BXP.US,D,20240214,000000,63.6,63.86,62.77,63.22,1317654,0
+BXP.US,D,20240215,000000,64.13,66.77,63.985,66.71,1289324,0
+BXP.US,D,20240216,000000,65.29,68.12,64.805,67.36,1757051,0
+BXP.US,D,20240220,000000,66.15,67,65.52,66.03,1546084,0
+BXP.US,D,20240221,000000,65.76,66.26,65.165,65.72,1297916,0
+BXP.US,D,20240222,000000,66.15,67.18,65.38,65.43,1390294,0
+BXP.US,D,20240223,000000,65.39,65.79,64.94,65.03,824498,0
+BXP.US,D,20240226,000000,64.83,65.48,63.73,64.08,936607,0
+BXP.US,D,20240227,000000,64.85,65.58,64.53,64.92,842028,0
+BXP.US,D,20240228,000000,64.36,65.32,63.82,63.82,1130522,0
+BXP.US,D,20240229,000000,64.96,66.17,64.57,64.72,2119870,0
+BXP.US,D,20240301,000000,64.63,66.43,63.75,66.25,1449886,0
+BXP.US,D,20240304,000000,65.99,66.33,65.005,65.81,925835,0
+BXP.US,D,20240305,000000,65.22,66.36,64.51,64.6,1549784,0
+BXP.US,D,20240306,000000,65.55,65.55,61.93,63.12,2761258,0
+BXP.US,D,20240307,000000,63.77,63.85,62.56,63.15,1518862,0
+BXP.US,D,20240308,000000,64.27,64.97,63.69,63.94,1038286,0
+BXP.US,D,20240311,000000,63.61,64.625,63.325,63.83,838032,0
+BXP.US,D,20240312,000000,63.57,64.33,62.66,63.59,729962,0
+BXP.US,D,20240313,000000,63.48,64.51,63.48,64.26,1193958,0
+BXP.US,D,20240314,000000,63.97,64.125,61.96,62.6,1248423,0
+BXP.US,D,20240315,000000,61.63,63.3,61.63,62.6,2255700,0
+BXP.US,D,20240318,000000,63.03,63.28,62.43,62.83,1029253,0
+BXP.US,D,20240319,000000,62.5,63.13,61.75,63.02,1171874,0
+BXP.US,D,20240320,000000,62.55,64.84,62.13,64.45,1030000,0
+BXP.US,D,20240321,000000,65.01,66.95,64.95,66.11,1326595,0
+BXP.US,D,20240322,000000,65.89,66.56,63.21,63.27,1381919,0
+BXP.US,D,20240325,000000,63.57,64.41,62.77,62.89,1733079,0
+BXP.US,D,20240326,000000,63.21,63.2844,60.94,61.07,1761966,0
+BXP.US,D,20240327,000000,60.88,63.27,60.7532,63.15,1228320,0
+BXP.US,D,20240328,000000,63.62,65.53,63.3101,65.31,1834113,0
+BXP.US,D,20240401,000000,65.35,65.5,63.13,63.29,775195,0
+BXP.US,D,20240402,000000,62.47,62.47,61.39,62.11,1461685,0
+BXP.US,D,20240403,000000,61.77,62.86,61.59,62.71,943596,0
+BXP.US,D,20240404,000000,63.49,63.76,61.22,61.42,1525838,0
+BXP.US,D,20240405,000000,61,61.725,60.38,61.35,1089264,0
+BXP.US,D,20240408,000000,62.05,63.75,61.85,63.24,853950,0
+BXP.US,D,20240409,000000,63.4,65.47,63.11,65.3,1415695,0
+BXP.US,D,20240410,000000,62.8,62.96,60.8,61.33,1455361,0
+BXP.US,D,20240411,000000,61.87,62.74,61.13,62.03,882363,0
+BXP.US,D,20240412,000000,61.65,62.18,60.23,60.61,1122307,0
+BXP.US,D,20240415,000000,61.21,61.41,58.3,58.67,1333916,0
+BXP.US,D,20240416,000000,58.21,58.445,57.06,57.98,1474362,0
+BXP.US,D,20240417,000000,58.12,59.07,57.85,57.95,1424682,0
+BXP.US,D,20240418,000000,58.43,58.81,57.72,58.69,955829,0
+BXP.US,D,20240419,000000,58.85,60.26,58.85,60.2,1446313,0
+BXP.US,D,20240422,000000,60.45,61.735,59.94,61.34,1159551,0
+BXP.US,D,20240423,000000,61.31,64.22,61.31,62.93,1600322,0
+BXP.US,D,20240424,000000,62.2,63.09,61.8,62.94,1030346,0
+BXP.US,D,20240425,000000,61.7,62.19,60.53,61.95,1178419,0
+BXP.US,D,20240426,000000,62.08,63.61,61.43,61.51,845634,0
+BXP.US,D,20240429,000000,62.27,63.11,62.27,62.84,909609,0
+BXP.US,D,20240430,000000,62.28,63.365,61.755,61.89,1261606,0
+BXP.US,D,20240501,000000,58,61.26,56.8,59.25,2343349,0
+BXP.US,D,20240502,000000,60.22,60.33,58.53,60.07,1254378,0
+BXP.US,D,20240503,000000,61.66,62.54,60.32,60.78,891709,0
+BXP.US,D,20240506,000000,61.85,61.89,61.04,61.59,811989,0
+BXP.US,D,20240507,000000,61.98,62.44,60.62,60.86,986821,0
+BXP.US,D,20240508,000000,60.45,60.86,59.85,60.12,649843,0
+BXP.US,D,20240509,000000,60.45,61.55,60.285,61.43,672616,0
+BXP.US,D,20240510,000000,61.71,61.71,60.82,61.5,787383,0
+BXP.US,D,20240513,000000,62.25,63.47,61.92,62.75,1306360,0
+BXP.US,D,20240514,000000,63.74,64.55,63.53,64.05,1251642,0
+BXP.US,D,20240515,000000,65.75,65.83,64.6,64.68,1664344,0
+BXP.US,D,20240516,000000,64.63,64.91,63.635,63.65,1133547,0
+BXP.US,D,20240517,000000,63.81,63.985,62.75,63.2,887260,0
+BXP.US,D,20240520,000000,63.34,63.64,62.02,62.1,873853,0
+BXP.US,D,20240521,000000,61.85,62.535,61.567,62.35,990270,0
+BXP.US,D,20240522,000000,62.02,62.845,61.33,61.73,614552,0
+BXP.US,D,20240523,000000,61.98,61.98,59.49,59.76,879822,0
+BXP.US,D,20240524,000000,60.27,60.64,59.06,59.31,949809,0
+BXP.US,D,20240528,000000,59.93,60.47,58.08,58.09,1142744,0
+BXP.US,D,20240529,000000,57.15,57.36,56.46,57.17,1132795,0
+BXP.US,D,20240530,000000,57.59,58.22,57.24,58.19,1213273,0
+BXP.US,D,20240531,000000,58.86,60.75,58.27,60.67,2268313,0
+BXP.US,D,20240603,000000,60.79,60.94,59.61,60.04,975271,0
+BXP.US,D,20240604,000000,59.64,60.815,59.605,59.95,942215,0
+BXP.US,D,20240605,000000,59.96,60.5501,59.46,59.72,870436,0
+BXP.US,D,20240606,000000,59.21,61.01,59.1,60.83,1322079,0
+BXP.US,D,20240607,000000,59.64,60.3,59,59.26,1536818,0
+BXP.US,D,20240610,000000,58.6,59.91,58.2901,59.08,1554193,0
+BXP.US,D,20240611,000000,58.53,59.405,58.16,58.39,1383825,0
+BXP.US,D,20240612,000000,61.04,62.38,59.57,59.96,1888087,0
+BXP.US,D,20240613,000000,59.98,61.71,59.75,61.3,1685062,0
+BXP.US,D,20240614,000000,60.74,62.18,60.7375,61.64,1566202,0
+BXP.US,D,20240617,000000,61.39,61.87,60.63,61.45,968187,0
+BXP.US,D,20240618,000000,61.55,62.56,61.34,62.05,977017,0
+BXP.US,D,20240620,000000,61.51,62.36,61.36,61.41,1057252,0
+BXP.US,D,20240621,000000,61.51,61.83,61.0617,61.5,1563801,0
+BXP.US,D,20240624,000000,61.73,62.7,61.425,62.19,829853,0
+BXP.US,D,20240625,000000,62.04,62.17,61.51,61.71,1250897,0
+BXP.US,D,20240626,000000,61.17,61.61,60.82,61.09,800233,0
+BXP.US,D,20240627,000000,60.94,61.23,60.31,61.18,935684,0
+BXP.US,D,20240628,000000,60.71,61.59,60.3,61.56,1985624,0
+BXP.US,D,20240701,000000,61.6,61.96,60.2395,60.69,755602,0
+BXP.US,D,20240702,000000,60.64,61.59,60.195,61.55,1010295,0
+BXP.US,D,20240703,000000,61.8,62.25,61.11,61.48,743443,0
+BXP.US,D,20240705,000000,61.32,61.81,59.93,60.3,1445565,0
+BXP.US,D,20240708,000000,60.66,60.92,60.14,60.75,1026998,0
+BXP.US,D,20240709,000000,60.63,61.38,59.71,61.26,1087678,0
+BXP.US,D,20240710,000000,61.62,62.02,61.12,61.83,890550,0
+BXP.US,D,20240711,000000,63.6,65.515,63.13,65.23,2619621,0
+BXP.US,D,20240712,000000,66.2,68.16,66.18,67.76,1768932,0
+BXP.US,D,20240715,000000,68.35,69.04,67.59,68.39,1368860,0
+BXP.US,D,20240716,000000,68.91,69.69,68.38,69.35,1688695,0
+BXP.US,D,20240717,000000,68.96,70.04,68.28,68.55,1184830,0
+BXP.US,D,20240718,000000,68.18,70.5,66.59,67.23,1429135,0
+BXP.US,D,20240719,000000,67.29,67.56,66.07,66.76,793978,0
+BXP.US,D,20240722,000000,66.76,67.924,66.07,67.87,718374,0
+BXP.US,D,20240723,000000,67.51,69.7,67.205,69.18,918607,0
+BXP.US,D,20240724,000000,68.95,70.2031,66.93,67.02,958936,0
+BXP.US,D,20240725,000000,67.13,69.37,66.92,67.91,776342,0
+BXP.US,D,20240726,000000,68.72,70.56,68.64,70.5,914271,0
+BXP.US,D,20240729,000000,70.73,71.65,70.01,71.35,1271114,0
+BXP.US,D,20240730,000000,71.88,72.85,70.04,72.63,1752773,0
+BXP.US,D,20240731,000000,71.63,73.37,69,71.31,3384373,0
+BXP.US,D,20240801,000000,72.37,73.1,69.51,70.29,1478301,0
+BXP.US,D,20240802,000000,68.71,68.78,65.47,66.93,1596157,0
+BXP.US,D,20240805,000000,63.84,67.02,62.4894,65.65,1960891,0
+BXP.US,D,20240806,000000,66.5,69.92,65.7,68.35,1644293,0
+BXP.US,D,20240807,000000,69.44,70.0651,67.11,67.55,1605006,0
+BXP.US,D,20240808,000000,68.12,68.89,67.56,68.75,1041813,0
+BXP.US,D,20240809,000000,68.92,69.05,67.58,68.62,634995,0
+BXP.US,D,20240812,000000,68.4,68.605,66.62,67.2,712661,0
+BXP.US,D,20240813,000000,67.96,68.91,67.33,68.84,577619,0
+BXP.US,D,20240814,000000,69.12,69.42,68.31,68.53,668547,0
+BXP.US,D,20240815,000000,69.41,70.625,68.76,69.63,1073934,0
+BXP.US,D,20240816,000000,69.6,70.52,69.01,69.99,762734,0
+BXP.US,D,20240819,000000,69.99,71.4,69.97,71.28,823076,0
+BXP.US,D,20240820,000000,71,71.28,69.97,70.18,777176,0
+BXP.US,D,20240821,000000,70.42,70.735,69.546,70.56,785121,0
+BXP.US,D,20240822,000000,70.46,71.27,69.79,70.87,839126,0
+BXP.US,D,20240823,000000,71.44,74.15,71.005,73.12,1250342,0
+BXP.US,D,20240826,000000,73.5,74.91,73.2,73.97,1319575,0
+BXP.US,D,20240827,000000,73.18,74.45,73.06,74.2,750056,0
+BXP.US,D,20240828,000000,73.92,74.52,73.72,74.28,654754,0
+BXP.US,D,20240829,000000,74.4,74.88,73.5,74.4,835213,0
+BXP.US,D,20240830,000000,75.17,75.73,74.65,75.22,1595592,0
+BXP.US,D,20240903,000000,74.71,75.23,73.72,74.32,1054332,0
+BXP.US,D,20240904,000000,74.43,75.47,73.96,74.43,844581,0
+BXP.US,D,20240905,000000,75.08,75.72,74.52,74.66,1006881,0
+BXP.US,D,20240906,000000,74.87,75.18,73.87,74.56,1042852,0
+BXP.US,D,20240909,000000,74.51,74.625,73.47,74.3,1144512,0
+BXP.US,D,20240910,000000,74.52,74.74,73.07,74.51,936354,0
+BXP.US,D,20240911,000000,73.82,76.37,73.23,76.29,1332493,0
+BXP.US,D,20240912,000000,76.5,79.1,76.32,78.61,1435247,0
+BXP.US,D,20240913,000000,79.54,80.58,79.175,80.06,1209538,0
+BXP.US,D,20240916,000000,80.25,81.74,79.31,81.5,1016875,0
+BXP.US,D,20240917,000000,81.65,82.42,80.13,80.41,1301678,0
+BXP.US,D,20240918,000000,80.91,83.38,80.4,81.29,1436030,0
+BXP.US,D,20240919,000000,83.14,83.85,81.78,82.31,1694987,0
+BXP.US,D,20240920,000000,81.85,82.09,80.8,81.02,2453872,0
+BXP.US,D,20240923,000000,81.55,82.21,81.11,82.17,891620,0
+BXP.US,D,20240924,000000,82.02,82.99,81.69,82.49,712049,0
+BXP.US,D,20240925,000000,82.64,82.915,80.3,80.8,1105649,0
+BXP.US,D,20240926,000000,81.79,81.84,79.85,80.26,1052663,0
+BXP.US,D,20240927,000000,81.21,81.46,79.9,80.77,942099,0
+BXP.US,D,20240930,000000,79.66,80.83,79.31,80.46,1212828,0
+BXP.US,D,20241001,000000,80.41,80.41,78.77,79.68,640951,0
+BXP.US,D,20241002,000000,79.01,80.28,78.88,80.14,631726,0
+BXP.US,D,20241003,000000,79.79,79.87,78.95,79.82,750994,0
+BXP.US,D,20241004,000000,80.14,81.29,79.6306,80.74,950891,0
+BXP.US,D,20241007,000000,80.21,80.21,79.17,79.9,905869,0
+BXP.US,D,20241008,000000,80.09,81.18,79.675,80.92,1190261,0
+BXP.US,D,20241009,000000,81.14,82.65,80.83,82.4,1339601,0
+BXP.US,D,20241010,000000,82.35,83.41,81.39,82.23,1336281,0
+BXP.US,D,20241011,000000,82.49,83.21,82.36,82.97,863391,0
+BXP.US,D,20241014,000000,82.8,84.63,82.31,84.39,763226,0
+BXP.US,D,20241015,000000,84.83,87.65,84.81,86.48,1537489,0
+BXP.US,D,20241016,000000,87,87.79,86.9025,87.4,907896,0
+BXP.US,D,20241017,000000,87.04,89.12,86.71,88.92,972141,0
+BXP.US,D,20241018,000000,89.01,90.1099,88.08,89.72,1058557,0
+BXP.US,D,20241021,000000,89.39,89.7499,86.83,86.93,1303053,0
+BXP.US,D,20241022,000000,86.68,87.62,86.32,86.82,765890,0
+BXP.US,D,20241023,000000,87.52,88.565,86.38,86.96,1244133,0
+BXP.US,D,20241024,000000,87.12,87.88,86.61,87.6,922300,0
+BXP.US,D,20241025,000000,88,88.11,86.695,86.99,990175,0
+BXP.US,D,20241028,000000,87.89,88.72,87.35,87.39,977778,0
+BXP.US,D,20241029,000000,87.52,88.1,86.06,86.19,1311365,0
+BXP.US,D,20241030,000000,85.32,85.785,81.755,82.75,2179907,0
+BXP.US,D,20241031,000000,81.63,82.3,80.505,80.56,1890009,0
+BXP.US,D,20241101,000000,81.52,81.91,78.7,79.16,1595614,0
+BXP.US,D,20241104,000000,79.02,80.88,78.99,80.33,873060,0
+BXP.US,D,20241105,000000,79.83,81.85,79.7,81.38,899482,0
+BXP.US,D,20241106,000000,82.84,83.95,78.27,80.95,2451611,0
+BXP.US,D,20241107,000000,80.26,82.87,80.208,82.62,2028830,0
+BXP.US,D,20241108,000000,82.74,83.13,82.03,82.9,1280050,0
+BXP.US,D,20241111,000000,83.44,83.48,81.555,81.96,962540,0
+BXP.US,D,20241112,000000,81.4,82.1,78.8875,79.03,1112142,0
+BXP.US,D,20241113,000000,79.95,80.7,78.87,79.39,1128320,0
+BXP.US,D,20241114,000000,79.95,80.96,79.37,79.47,1273789,0
+BXP.US,D,20241115,000000,78.82,79.16,77.48,78.53,1379695,0
+BXP.US,D,20241118,000000,78.34,78.8192,77.28,78.41,1066375,0
+BXP.US,D,20241119,000000,77.945,79.76,77.59,79.42,820118,0
+BXP.US,D,20241120,000000,79.27,79.74,78.72,79.56,731630,0
+BXP.US,D,20241121,000000,80,81.68,79.645,80.77,792410,0
+BXP.US,D,20241122,000000,80.54,81.85,80.42,80.66,1326432,0
+BXP.US,D,20241125,000000,81.73,82.26,80.94,82.12,3005859,0
+BXP.US,D,20241126,000000,81.73,83.51,81.1,83.22,968338,0
+BXP.US,D,20241127,000000,83.72,84.75,82.61,82.86,899069,0
+BXP.US,D,20241129,000000,82.84,83.81,81.79,81.99,957531,0
+BXP.US,D,20241202,000000,81.84,82.195,80.29,80.88,1054057,0
+BXP.US,D,20241203,000000,80.995,81.12,79.69,80.15,762196,0
+BXP.US,D,20241204,000000,79.83,80.52,79.38,79.77,866331,0
+BXP.US,D,20241205,000000,79.51,80,78.715,79.23,803808,0
+BXP.US,D,20241206,000000,79.72,80.495,79.11,80.34,854236,0
+BXP.US,D,20241209,000000,80.725,83.29,80.6,83.01,1164461,0
+BXP.US,D,20241210,000000,82.7,83.11,80.5,81.19,1108498,0
+BXP.US,D,20241211,000000,81.78,81.96,79.46,79.99,1741802,0
+BXP.US,D,20241212,000000,79.83,81,79.65,79.94,815649,0
+BXP.US,D,20241213,000000,79.765,80.11,78.655,79.93,679908,0
+BXP.US,D,20241216,000000,79.69,81.59,79.53,80.57,1267888,0
+BXP.US,D,20241217,000000,79.77,80.76,79.74,80.36,893444,0
+BXP.US,D,20241218,000000,80.4,80.8131,73.96,74.23,1598447,0
+BXP.US,D,20241219,000000,74.51,75.09,72.7,73.33,1745747,0
+BXP.US,D,20241220,000000,73.5,76.07,73.33,74.64,3032229,0
+BXP.US,D,20241223,000000,74.32,75.94,73.9375,75.61,1287872,0
+BXP.US,D,20241224,000000,75.295,76.16,75.07,76.13,246484,0
+BXP.US,D,20241226,000000,75.75,76.88,75.22,76.23,677606,0
+BXP.US,D,20241227,000000,75.75,76.39,74.45,74.61,593289,0
+BXP.US,D,20241230,000000,74.12,74.5,72.87,74.17,616460,0
+BXP.US,D,20241231,000000,73.745,75.11,73.59,74.36,980746,0
+BXP.US,D,20250102,000000,73.74,75.12,73.26,73.7,936021,0
+BXP.US,D,20250103,000000,73.85,75.03,73.7,74.91,747768,0
+BXP.US,D,20250106,000000,74.38,74.81,71.9,71.99,1227695,0
+BXP.US,D,20250107,000000,72.32,73.015,70.21,70.33,1448062,0
+BXP.US,D,20250108,000000,70.32,70.5912,68.75,69.93,1199920,0
+BXP.US,D,20250110,000000,68.34,69.11,67.39,68.15,1886375,0
+BXP.US,D,20250113,000000,67.8,69.51,67.71,69.32,1387468,0
+BXP.US,D,20250114,000000,70.29,70.77,69.54,70.29,1148768,0
+BXP.US,D,20250115,000000,72.96,73.035,71.865,72,1422453,0
+BXP.US,D,20250116,000000,71.59,72.67,71.59,72.44,575263,0
+BXP.US,D,20250117,000000,72.75,73.93,72.595,73.19,1086611,0
+BXP.US,D,20250121,000000,73.875,74.52,73.45,74.04,961520,0
+BXP.US,D,20250122,000000,73.47,73.68,72.71,72.73,740590,0
+BXP.US,D,20250123,000000,72.66,72.835,70.59,71.86,1074549,0
+BXP.US,D,20250124,000000,71.62,74.13,71.5,73.56,1906155,0
+BXP.US,D,20250127,000000,73.375,75.95,73.24,74.59,1182107,0
+BXP.US,D,20250128,000000,73.974,74.07,72.1,73.18,1534953,0
+BXP.US,D,20250129,000000,70.44,72.07,68.75,68.84,3227960,0
+BXP.US,D,20250130,000000,71.2,74.07,70.715,72.4,1834383,0
+BXP.US,D,20250131,000000,72.745,73.77,72.4,73.14,1506225,0
+BXP.US,D,20250203,000000,71.515,72.62,70.32,71.68,920156,0
+BXP.US,D,20250204,000000,71.23,72.685,70.805,72.27,959757,0
+BXP.US,D,20250205,000000,72.87,73.4,70.88,72.98,1275356,0
+BXP.US,D,20250206,000000,73.655,73.88,71.98,72.39,1316730,0
+BXP.US,D,20250207,000000,72.685,72.93,71.31,72.74,795411,0
+BXP.US,D,20250210,000000,72.8,72.85,71,71.12,1011102,0
+BXP.US,D,20250211,000000,70.06,71.73,70.0001,71.55,976675,0
+BXP.US,D,20250212,000000,69.87,70.61,69.395,70.43,1049228,0
+BXP.US,D,20250213,000000,70.48,71.5,70.2,71.26,901597,0
+BXP.US,D,20250214,000000,71.74,72.545,70.85,70.88,847100,0
+BXP.US,D,20250218,000000,70.8,71.53,70.59,71.17,1118310,0
+BXP.US,D,20250219,000000,70.735,70.76,69.115,69.89,1159031,0
+BXP.US,D,20250220,000000,69.83,70.08,68.89,69.57,1164031,0
+BXP.US,D,20250221,000000,69.885,69.89,68.06,68.86,1205159,0
+BXP.US,D,20250224,000000,69.345,69.6,68.6,68.84,1124110,0
+BXP.US,D,20250225,000000,69.14,70.8,69.02,69.9,1444978,0
+BXP.US,D,20250226,000000,70.31,70.8584,69.67,69.99,1030767,0
+BXP.US,D,20250227,000000,70.31,71.465,69.54,70.04,1097419,0
+BXP.US,D,20250228,000000,70.36,71.1,70.02,70.93,2958392,0
+BXP.US,D,20250303,000000,71.22,71.74,67.385,68.03,1385481,0
+BXP.US,D,20250304,000000,67.37,68.0875,65.635,67.06,1576835,0
+BXP.US,D,20250305,000000,66.67,67.99,65.395,67.68,2133943,0
+BXP.US,D,20250306,000000,66.67,67.34,65.78,66.67,1614286,0
+BXP.US,D,20250307,000000,66.695,69.17,66.675,69,1357768,0
+BXP.US,D,20250310,000000,68.775,69.9,67.54,68.17,2282991,0
+BXP.US,D,20250311,000000,68.275,68.5,64.98,65.57,1579388,0
+BXP.US,D,20250312,000000,66.095,66.66,65.29,66.09,1123132,0
+BXP.US,D,20250313,000000,66.16,66.85,63.72,63.97,1518948,0
+BXP.US,D,20250314,000000,64.815,65.66,64.375,65.51,1182503,0
+BXP.US,D,20250317,000000,66.23,69.26,66.23,68.64,1765124,0
+BXP.US,D,20250318,000000,68.48,69,67.6,68.41,1418693,0
+BXP.US,D,20250319,000000,68.52,69.85,68.23,68.86,1462708,0
+BXP.US,D,20250320,000000,68.775,69.335,68.18,68.47,1346525,0
+BXP.US,D,20250321,000000,68.62,69.01,67.44,68.34,2903247,0
+BXP.US,D,20250324,000000,69.035,69.87,68.86,69.48,1555378,0
+BXP.US,D,20250325,000000,69.47,69.8959,67.82,68.51,1139135,0
+BXP.US,D,20250326,000000,68.675,69.15,67.965,68.92,1106661,0
+BXP.US,D,20250327,000000,68.7,69.43,68.13,68.32,1063103,0
+BXP.US,D,20250328,000000,68.44,68.83,67.07,67.68,1216729,0
+BXP.US,D,20250331,000000,66.6,67.68,65.9,67.19,1582161,0
+BXP.US,D,20250401,000000,67.45,67.69,65.71,66.96,1340087,0
+BXP.US,D,20250402,000000,66.87,67.95,65.51,67.82,1148154,0
+BXP.US,D,20250403,000000,66.455,66.455,62.49,62.6,1449756,0
+BXP.US,D,20250404,000000,61.58,61.9,58.88,60.42,2530813,0
+BXP.US,D,20250407,000000,58.94,62.02,56.4361,58.49,2276607,0
+BXP.US,D,20250408,000000,60.015,61.37,55.97,56.86,1984210,0
+BXP.US,D,20250409,000000,56.04,61.97,54.22,61.59,2482743,0
+BXP.US,D,20250410,000000,59.86,60.1675,56.87,59.66,2200456,0
+BXP.US,D,20250411,000000,59.83,60.79,57.55,60.64,1907234,0
+BXP.US,D,20250414,000000,62,63.36,61.27,62.84,1903332,0
+BXP.US,D,20250415,000000,62.74,63.84,62.4001,63.59,1486629,0
+BXP.US,D,20250416,000000,63.59,64.105,62.48,63.07,1412175,0
+BXP.US,D,20250417,000000,63.5,64.81,63.37,63.88,1413450,0
+BXP.US,D,20250421,000000,63.235,63.26,61.58,62.57,1388564,0
+BXP.US,D,20250422,000000,64.24,64.33,62.94,63.93,1588174,0
+BXP.US,D,20250423,000000,65.6,67.455,65.01,65.29,1742533,0
+BXP.US,D,20250424,000000,65.355,66.29,65.08,66.03,1004147,0
+BXP.US,D,20250425,000000,65.45,66.04,65.32,65.85,770198,0
+BXP.US,D,20250428,000000,65.695,66.77,65.32,66.24,1330964,0
+BXP.US,D,20250429,000000,65.63,66.255,63.9,65.12,2443220,0
+BXP.US,D,20250430,000000,62.25,64.21,60.78,63.73,3881227,0
+BXP.US,D,20250501,000000,64.435,65.28,63.2,64.28,1244125,0
+BXP.US,D,20250502,000000,65.285,66.1,64.46,65.05,1254801,0
+BXP.US,D,20250505,000000,64.775,65.57,64.355,64.74,691820,0
+BXP.US,D,20250506,000000,64.41,64.87,63.71,63.98,1038423,0
+BXP.US,D,20250507,000000,64.205,65.12,63.93,64.05,1337091,0
+BXP.US,D,20250508,000000,64.605,64.67,63.47,63.54,1402806,0
+BXP.US,D,20250509,000000,63.82,64.415,63.285,64.21,1105282,0
+BXP.US,D,20250512,000000,66.15,67.15,65.96,66.6,1216094,0
+BXP.US,D,20250513,000000,67.045,67.105,65.48,66.04,1215795,0
+BXP.US,D,20250514,000000,66.125,66.805,65.37,66.11,2143498,0
+BXP.US,D,20250515,000000,66.29,67.02,65.81,66.98,923197,0
+BXP.US,D,20250516,000000,67.06,67.94,66.52,67.84,1103305,0
+BXP.US,D,20250519,000000,67.37,67.99,66.89,67.9,1044501,0
+BXP.US,D,20250520,000000,67.5,68.36,67.5,67.6,1217802,0
+BXP.US,D,20250521,000000,67.5,67.5,64.94,64.99,1257900,0
+BXP.US,D,20250522,000000,64.995,65.45,63.92,64.63,999816,0
+BXP.US,D,20250523,000000,63.86,65.02,63.86,64.61,1369760,0
+BXP.US,D,20250527,000000,65.5,67.33,65.37,67.09,1619271,0
+BXP.US,D,20250528,000000,67.22,67.85,66.5,67.77,1392294,0
+BXP.US,D,20250529,000000,68.37,68.88,67.72,68.85,1643754,0
+BXP.US,D,20250530,000000,68.18,68.53,66.835,67.33,2502768,0
+BXP.US,D,20250602,000000,66.53,67.74,65.82,67.59,1110567,0
+BXP.US,D,20250603,000000,67.49,70.82,67.12,70.38,1838313,0
+BXP.US,D,20250604,000000,70.555,71.7,69.77,71.23,1886629,0
+BXP.US,D,20250605,000000,71.23,72.425,70.951,71.81,1314252,0
+BXP.US,D,20250606,000000,72.4,74.35,72.385,74.12,1741039,0
+BXP.US,D,20250609,000000,74.37,74.59,72.36,72.58,3455136,0
+BXP.US,D,20250610,000000,72.48,73.4,71.09,72.89,2044230,0
+BXP.US,D,20250611,000000,73.17,74.21,72.63,72.98,1693701,0
+BXP.US,D,20250612,000000,72.675,73.61,72.675,73.48,806085,0
+BXP.US,D,20250613,000000,72.995,73.55,71.495,72.1,1065743,0
+BXP.US,D,20250616,000000,72.56,73.61,72.08,72.82,2143335,0
+BXP.US,D,20250617,000000,73.21,73.22,71.525,71.74,1669042,0
+BXP.US,D,20250618,000000,72.105,72.4085,71.46,71.71,1775269,0
+BXP.US,D,20250620,000000,71.89,72.69,71.34,71.47,3225831,0
+BXP.US,D,20250623,000000,72.57,72.57,69.03,70.99,2169535,0
+BXP.US,D,20250624,000000,71.73,71.85,69.73,70.34,2004740,0
+BXP.US,D,20250625,000000,69.3,69.51,66.57,66.64,2886904,0
+BXP.US,D,20250626,000000,67.58,67.89,66.74,67.76,2988909,0
+BXP.US,D,20250627,000000,68.16,69.23,67.88,68.6,1996949,0
+BXP.US,D,20250630,000000,67.955,67.955,66.67,67.47,1473071,0
+BXP.US,D,20250701,000000,66.5,69.895,66.5,68.12,1392874,0
+BXP.US,D,20250702,000000,68.05,68.505,67.46,68.27,1222220,0
+BXP.US,D,20250703,000000,67.92,69.21,67.92,68.83,774253,0
+BXP.US,D,20250707,000000,68.58,68.58,66.98,67.33,1560594,0
+BXP.US,D,20250708,000000,67.28,68.65,66.945,68.3,1149863,0
+BXP.US,D,20250709,000000,68.5943,69.675,68.55,69.03,1479836,0
+BXP.US,D,20250710,000000,69.1,70.59,68.87,70.28,1400867,0
+BXP.US,D,20250711,000000,69.51,71.04,69.28,70.77,1490529,0
+BXP.US,D,20250714,000000,70.77,71.7,70.72,71.23,1605751,0
+BXP.US,D,20250715,000000,71.36,71.66,69.87,69.92,1042139,0
+BXP.US,D,20250716,000000,70.655,71.13,69.215,70.1,1654430,0
+BXP.US,D,20250717,000000,69.85,70.225,68.32,69.03,1366507,0
+BXP.US,D,20250718,000000,69.44,69.56,68.8,68.95,1369037,0
+BXP.US,D,20250721,000000,69.35,69.7,68.72,69.01,873918,0
+BXP.US,D,20250722,000000,69.155,71.255,69.155,71.12,848734,0
+BXP.US,D,20250723,000000,71.535,72.04,70.91,71.49,1055813,0
+BXP.US,D,20250724,000000,71.065,71.44,70.45,70.74,1175102,0
+BXP.US,D,20250725,000000,71.44,72.05,70.56,71.8,1540335,0
+BXP.US,D,20250728,000000,71.17,71.615,69.51,69.6,1287202,0
+BXP.US,D,20250729,000000,69.9,70.69,69.365,70.43,2059164,0
+BXP.US,D,20250730,000000,70.02,70.4,65.69,66.43,3158484,0
+BXP.US,D,20250731,000000,66.02,66.7943,65.3,65.43,4179681,0
+BXP.US,D,20250801,000000,65.56,66.35,63.27,64.62,2711945,0
+BXP.US,D,20250804,000000,64.595,66.18,64.46,65.74,2056325,0
+BXP.US,D,20250805,000000,65.845,66.55,65.14,66.1,2195178,0
+BXP.US,D,20250806,000000,66.25,66.436,65.61,66.02,1537490,0
+BXP.US,D,20250807,000000,66.44,66.55,65.2,65.69,1255128,0
+BXP.US,D,20250808,000000,65.735,65.92,63.03,63.25,2107620,0
+BXP.US,D,20250811,000000,62.9038,63.78,61.99,62.11,1535094,0
+BXP.US,D,20250812,000000,62.52,63.68,62.24,63.67,2294290,0
+BXP.US,D,20250813,000000,63.67,65.71,63.67,65.5,1183318,0
+BXP.US,D,20250814,000000,64.59,65.45,63.96,65.21,1105626,0
+BXP.US,D,20250815,000000,65.3,65.68,64.545,65.44,937218,0
+BXP.US,D,20250818,000000,65.435,65.95,64.96,65.16,1156022,0
+BXP.US,D,20250819,000000,65.44,66.9,65.44,66.87,1306462,0
+BXP.US,D,20250820,000000,67,67.2,66.065,66.43,1188487,0
+BXP.US,D,20250821,000000,65.98,66.52,65.62,66.42,1031030,0
+BXP.US,D,20250822,000000,66.715,69.86,66.555,69.37,1286898,0
+BXP.US,D,20250825,000000,69.322,69.98,68.735,69.68,1128441,0
+BXP.US,D,20250826,000000,69.0901,70.23,69.09,69.48,2430086,0
+BXP.US,D,20250827,000000,69.48,71.2,69.35,71.05,1120602,0
+BXP.US,D,20250828,000000,71.28,71.815,70.34,71.67,1303762,0
+BXP.US,D,20250829,000000,71.505,72.65,71.505,72.51,1088049,0
+BXP.US,D,20250902,000000,71.52,72.61,71.18,72.4,1486008,0
+BXP.US,D,20250903,000000,72.08,73.9,72.08,73.78,1363978,0
+BXP.US,D,20250904,000000,73.89,75.61,73.89,75.29,2322187,0
+BXP.US,D,20250905,000000,75.74,77.42,75.68,76.83,2049917,0
+BXP.US,D,20250908,000000,75.01,76.11,73.32,75.79,3498775,0
+BXP.US,D,20250909,000000,74.96,75,72.01,72.4,3222929,0
+BXP.US,D,20250910,000000,71.68,74.33,71.19,73.87,2389085,0
+BXP.US,D,20250911,000000,73.64,76.6,73.64,76.23,1508323,0
+BXP.US,D,20250912,000000,76.27,77.92,76.045,77.18,2141897,0
+BXP.US,D,20250915,000000,77.4,77.94,76.28,77.81,2099906,0
+BXP.US,D,20250916,000000,77.95,79.22,77.66,78.93,2682944,0
+BXP.US,D,20250917,000000,78.62,79.33,76.34,76.43,1667689,0
+BXP.US,D,20250918,000000,76.67,78.18,76.24,77.75,1479997,0
+BXP.US,D,20250919,000000,77.87,78.23,76.11,76.44,6244849,0
+BXP.US,D,20250922,000000,75.39,76.39,75.03,75.64,1454009,0
+BXP.US,D,20250923,000000,76.045,77.27,75.87,76.19,1105253,0
+BXP.US,D,20250924,000000,75.25,76.24,74.85,75.46,2856419,0
+BXP.US,D,20250925,000000,74.8,75.49,73.74,75.36,5472226,0
+BXP.US,D,20250926,000000,75.28,75.54,74.01,74.82,2563256,0
+BXP.US,D,20250929,000000,75.34,75.655,74.305,75.37,1982756,0
+BXP.US,D,20250930,000000,75.2,75.2,73.02,74.34,2480928,0
+BXP.US,D,20251001,000000,74.36,76.37,74.01,76.32,1843999,0
+BXP.US,D,20251002,000000,76.11,76.37,74.74,75.61,1465692,0
+BXP.US,D,20251003,000000,76.02,76.365,75.375,75.61,1509917,0
+BXP.US,D,20251006,000000,75.62,75.94,74.515,74.61,1015817,0
+BXP.US,D,20251007,000000,74.715,75.015,73.57,73.77,2118664,0
+BXP.US,D,20251008,000000,73.355,73.95,72.84,73.03,2479304,0
+BXP.US,D,20251009,000000,73.105,73.105,71.26,71.45,1309936,0
+BXP.US,D,20251010,000000,71.44,71.86,69.41,69.49,1541847,0
+BXP.US,D,20251013,000000,70.045,70.805,69.78,70.1,1847652,0
+BXP.US,D,20251014,000000,69.975,70.59,69.44,70.53,2539940,0
+BXP.US,D,20251015,000000,70.6,72.64,70.53,71.73,2067355,0
+BXP.US,D,20251016,000000,71.785,72.09,70,70.39,2236964,0
+BXP.US,D,20251017,000000,70.49,71.37,70.11,71.06,1403923,0
+BXP.US,D,20251020,000000,71.43,71.845,70.629,70.67,905863,0
+BXP.US,D,20251021,000000,70.575,72.32,70.53,71.97,1938540,0
+BXP.US,D,20251022,000000,72.41,73.32,71.95,73.2,1505331,0
+BXP.US,D,20251023,000000,73.5,74.03,72.17,73.73,1333928,0
+BXP.US,D,20251024,000000,74.255,74.96,73.96,74.18,1350369,0
+BXP.US,D,20251027,000000,74.01,74.66,73.51,74.53,1586080,0
+BXP.US,D,20251028,000000,74.77,74.77,73.44,74.09,1913079,0
+BXP.US,D,20251029,000000,73,73.87,69.98,70.36,3187171,0
+BXP.US,D,20251030,000000,70.05,71.75,69.745,70.43,2219159,0
+BXP.US,D,20251031,000000,70.26,71.46,69.825,71.19,2345103,0
+BXP.US,D,20251103,000000,70.51,70.87,69.43,70.61,1369016,0
+BXP.US,D,20251104,000000,69.845,70.86,69.5005,69.73,1702298,0
+BXP.US,D,20251105,000000,69.8,69.8,68.01,69.37,1547471,0
+BXP.US,D,20251106,000000,70.28,70.755,68.97,70.1,1681339,0
+BXP.US,D,20251107,000000,70.2,72.54,70.1,72.36,1903451,0
+BXP.US,D,20251110,000000,72.255,72.38,71.01,71.61,1307297,0
+BXP.US,D,20251111,000000,71.62,72.86,71.6,72.42,1875728,0
+BXP.US,D,20251112,000000,72.13,73.03,71.65,71.65,1535560,0
+BXP.US,D,20251113,000000,71.415,72.15,70.65,70.8,1392660,0
+BXP.US,D,20251114,000000,70.4,71.11,70.04,70.64,1059435,0
+BXP.US,D,20251117,000000,70.76,70.76,68.71,69.11,1064340,0
+BXP.US,D,20251118,000000,69.445,69.48,68.46,69.13,1117259,0
+BXP.US,D,20251119,000000,69.21,69.675,68.56,69.38,976738,0
+BXP.US,D,20251120,000000,69.6879,70.9,68.63,68.66,1135377,0
+BXP.US,D,20251121,000000,69.005,70.45,68.805,70.04,1252895,0
+BXP.US,D,20251124,000000,70.215,71.05,69.72,70.66,1500417,0
+BXP.US,D,20251125,000000,70.885,73.17,70.77,72.43,1447007,0
+BXP.US,D,20251126,000000,72.085,73.12,72.085,72.71,1231315,0
+BXP.US,D,20251128,000000,72.685,72.815,72.25,72.36,414049,0
+BXP.US,D,20251201,000000,71.625,72.715,71.22,71.97,1465738,0
+BXP.US,D,20251202,000000,72.4,72.4,71.33,71.75,889350,0
+BXP.US,D,20251203,000000,72.5,72.5,70.73,71.15,1081685,0
+BXP.US,D,20251204,000000,71.56,71.65,70.25,70.56,1082099,0
+BXP.US,D,20251205,000000,70.74,70.81,68.7,69.28,1915933,0
+BXP.US,D,20251208,000000,68.9,69.08,68.05,68.53,1279689,0
+BXP.US,D,20251209,000000,68.04,69.86,68.04,68.98,909659,0
+BXP.US,D,20251210,000000,69.23,70.75,69,70.34,1805223,0
+BXP.US,D,20251211,000000,70.57,71.775,70.455,71.62,940315,0
+BXP.US,D,20251212,000000,71.685,72.24,70.9521,71.41,1118037,0
+BXP.US,D,20251215,000000,71.875,72.3165,71.175,71.62,1258744,0
+BXP.US,D,20251216,000000,71.79,71.925,69.765,70.7,1816491,0
+BXP.US,D,20251217,000000,70.865,71.58,68.74,69.54,1730794,0
+BXP.US,D,20251218,000000,69.99,70,68.67,69.19,1562886,0
+BXP.US,D,20251219,000000,69.06,69.45,68.36,68.71,2810446,0
+BXP.US,D,20251222,000000,68.62,69.58,68.3,69.45,1220583,0
+BXP.US,D,20251223,000000,69.205,69.26,68.56,68.8,1131623,0
+BXP.US,D,20251224,000000,68.7,69.425,68.55,69.22,446349,0
+BXP.US,D,20251226,000000,69.16,69.42,68.95,69.34,529341,0
+BXP.US,D,20251229,000000,69.61,69.6498,68.91,69.01,910405,0
+BXP.US,D,20251230,000000,69.25,69.36,68.69,69.27,849680,0
+BXP.US,D,20251231,000000,68.69,68.86,67.34,67.48,1106334,0
+BXP.US,D,20260102,000000,67.625,68.2269,66.91,67.82,1078913,0
+BXP.US,D,20260105,000000,67.19,67.915,66.9,67.09,2630015,0
+BXP.US,D,20260106,000000,66.84,68.25,66.79,68.1,1808227,0
+BXP.US,D,20260107,000000,68.75,68.91,65.822,66.13,1940243,0
+BXP.US,D,20260108,000000,66.195,67.735,65.77,67.05,1186426,0
+BXP.US,D,20260109,000000,67.42,68.09,66.71,67.98,1126590,0
+BXP.US,D,20260112,000000,67.31,67.77,66.3,66.91,1666460,0
+BXP.US,D,20260113,000000,67.69,67.99,65.96,66.32,1476762,0
+BXP.US,D,20260114,000000,66.02,66.38,65.16,66.37,1667783,0
+BXP.US,D,20260115,000000,66.58,67.66,65.86,67.11,1623866,0
+BXP.US,D,20260116,000000,66.985,68.02,66.43,67.95,2207305,0
+BXP.US,D,20260120,000000,66.57,67.1952,65.47,65.63,1436892,0
+BXP.US,D,20260121,000000,66.06,66.8299,65.6029,65.93,1527467,0
+BXP.US,D,20260122,000000,66.42,67.51,65.35,65.4,1674432,0
+BXP.US,D,20260123,000000,65.14,65.68,64.69,65.49,1629720,0
+BXP.US,D,20260126,000000,65.31,65.93,64.48,64.77,1626398,0
+BXP.US,D,20260127,000000,64.805,65.34,63.95,65.22,3458194,0
+BXP.US,D,20260128,000000,63.89,66.297,62.7501,64.15,4016846,0
+BXP.US,D,20260129,000000,64.6,65.29,63.43,65.01,2381158,0
+BXP.US,D,20260130,000000,65.04,65.64,64,64.67,2621926,0
+BXP.US,D,20260202,000000,64.55,65.06,62.99,63.06,1712571,0
+BXP.US,D,20260203,000000,63.07,63.88,62.415,62.76,3116110,0
+BXP.US,D,20260204,000000,63.125,64.56,63.125,63.73,2853986,0
+BXP.US,D,20260205,000000,64.625,64.625,62.89,63.17,1956705,0
+BXP.US,D,20260206,000000,63.42,64.83,62.87,64.72,3461951,0
+BXP.US,D,20260209,000000,64.5,65.15,64.01,65.01,2032070,0
+BXP.US,D,20260210,000000,65.39,66.56,64.93,66.1,2123633,0
+BXP.US,D,20260211,000000,66.22,66.77,61.44,61.78,4349454,0
+BXP.US,D,20260212,000000,62.4,62.4,57.59,59.07,6361163,0
+BXP.US,D,20260213,000000,59.435,61.99,59.41,61.49,2517870,0
+BXP.US,D,20260217,000000,61.69,62.05,59.94,60.66,2657252,0
+BXP.US,D,20260218,000000,60.68,61.83,60.4,61.55,2366904,0
diff --git a/daily/us/nyse stocks/1/cade_a.us.txt b/daily/us/nyse stocks/1/cade_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cad688ad01926bf9336c7b6735c34978928af0a9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cade_a.us.txt	
@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CADE_A.US,D,20211101,000000,26.3,27,26.3,26.58,5600,0
+CADE_A.US,D,20211102,000000,26.6,27.6,26.6,27.5,21581,0
+CADE_A.US,D,20211103,000000,27.68,27.68,26.8815,27.29,3110,0
+CADE_A.US,D,20211104,000000,27.29,27.29,26.92,27.01,13044,0
+CADE_A.US,D,20211105,000000,27.0274,27.29,26.96,27.29,6981,0
+CADE_A.US,D,20211108,000000,27.3,27.3,27.3,27.3,718,0
+CADE_A.US,D,20211109,000000,26.9601,27.5,26.9601,27.44,11293,0
+CADE_A.US,D,20211110,000000,27.43,27.43,27.05,27.25,3996,0
+CADE_A.US,D,20211111,000000,27.29,27.31,26.66,27.25,4446,0
+CADE_A.US,D,20211112,000000,26.855,27.3,26.855,27.3,5276,0
+CADE_A.US,D,20211115,000000,27,27.48,26.649,27.36,24740,0
+CADE_A.US,D,20211116,000000,27.3713,27.3713,26.7309,27.3,2848,0
+CADE_A.US,D,20211117,000000,27,27.32,26.87,26.87,2943,0
+CADE_A.US,D,20211118,000000,27.27,27.28,26.53,27.1,8226,0
+CADE_A.US,D,20211119,000000,26.865,27.15,26.84,27.14,2677,0
+CADE_A.US,D,20211122,000000,27.19,27.19,26.6546,26.77,8965,0
+CADE_A.US,D,20211123,000000,27.06,27.2,26.7851,27.2,15352,0
+CADE_A.US,D,20211124,000000,27.15,27.15,26.37,27.04,7057,0
+CADE_A.US,D,20211126,000000,26.97,27.21,26.405,27.21,984,0
+CADE_A.US,D,20211129,000000,26.0101,27.23,26.0101,26.97,1970,0
+CADE_A.US,D,20211130,000000,27.3,27.3,26.42,26.51,17095,0
+CADE_A.US,D,20211201,000000,26.74,26.74,26.33,26.43,11169,0
+CADE_A.US,D,20211202,000000,26.31,26.31,26.31,26.31,376,0
+CADE_A.US,D,20211203,000000,26.25,26.25,26.01,26.1,4097,0
+CADE_A.US,D,20211206,000000,26.18,26.5,26,26.075,7248,0
+CADE_A.US,D,20211207,000000,26.4,26.6138,25.77,25.77,20749,0
+CADE_A.US,D,20211208,000000,25.96,26.38,25.75,25.83,6980,0
+CADE_A.US,D,20211209,000000,25.87,26.129,25.85,25.85,3101,0
+CADE_A.US,D,20211210,000000,26.1,26.1,25.87,25.95,2827,0
+CADE_A.US,D,20211213,000000,26.16,26.17,25.85,26.05,8391,0
+CADE_A.US,D,20211214,000000,26.2,26.2,25.84,25.9,4933,0
+CADE_A.US,D,20211215,000000,25.87,26.05,25.75,26.05,3794,0
+CADE_A.US,D,20211216,000000,26.1,26.28,25.88,26.05,8590,0
+CADE_A.US,D,20211217,000000,25.97,26.24,25.86,25.95,2897,0
+CADE_A.US,D,20211220,000000,26.06,26.06,25.7,25.7,4896,0
+CADE_A.US,D,20211221,000000,26.02,26.02,25.86,25.9,4750,0
+CADE_A.US,D,20211222,000000,25.81,26.1153,25.8,25.88,5989,0
+CADE_A.US,D,20211223,000000,26.05,26.095,25.64,25.9,6375,0
+CADE_A.US,D,20211227,000000,26.01,26.28,25.85,25.93,7752,0
+CADE_A.US,D,20211228,000000,26.07,26.21,25.73,26.21,11436,0
+CADE_A.US,D,20211229,000000,26.18,26.18,25.93,25.93,9538,0
+CADE_A.US,D,20211230,000000,26.05,26.21,25.95,26,2155,0
+CADE_A.US,D,20211231,000000,26.19,26.25,25.97,26.25,10245,0
+CADE_A.US,D,20220103,000000,26.25,26.45,26.06,26.15,3717,0
+CADE_A.US,D,20220104,000000,26.14,26.171,26.03,26.03,5209,0
+CADE_A.US,D,20220105,000000,26.21,26.21,25.77,25.88,8803,0
+CADE_A.US,D,20220106,000000,25.95,26.19,25.76,26.17,12684,0
+CADE_A.US,D,20220107,000000,25.93,26.1499,25.93,26.11,2407,0
+CADE_A.US,D,20220110,000000,26.006,26.21,25.95,26.11,5438,0
+CADE_A.US,D,20220111,000000,26,26.1368,25.78,25.9,20415,0
+CADE_A.US,D,20220112,000000,25.88,25.9979,25.85,25.94,2594,0
+CADE_A.US,D,20220113,000000,25.94,26.15,25.83,25.95,17188,0
+CADE_A.US,D,20220114,000000,25.81,25.8942,25.78,25.85,9523,0
+CADE_A.US,D,20220118,000000,25.72,25.87,25.56,25.87,13308,0
+CADE_A.US,D,20220119,000000,25.76,25.96,25.7103,25.85,11493,0
+CADE_A.US,D,20220120,000000,25.95,26.13,25.89,25.99,9150,0
+CADE_A.US,D,20220121,000000,25.8997,25.8997,25.7,25.8331,7507,0
+CADE_A.US,D,20220124,000000,25.85,25.85,25.593,25.77,8170,0
+CADE_A.US,D,20220125,000000,25.61,25.84,25.61,25.78,8338,0
+CADE_A.US,D,20220126,000000,25.92,26,25.58,25.95,14695,0
+CADE_A.US,D,20220127,000000,25.52,25.74,25.35,25.4,12554,0
+CADE_A.US,D,20220128,000000,25.39,25.81,25.2,25.81,13740,0
+CADE_A.US,D,20220131,000000,25.88,25.88,25.32,25.64,11264,0
+CADE_A.US,D,20220201,000000,25.67,26.74,25.4501,25.55,6842,0
+CADE_A.US,D,20220202,000000,25.6015,25.76,25.4,25.76,15840,0
+CADE_A.US,D,20220203,000000,25.48,25.48,24.67,25.28,15393,0
+CADE_A.US,D,20220204,000000,25.19,25.2815,24.85,25.2,24674,0
+CADE_A.US,D,20220207,000000,25.0275,25.2,25,25.18,10587,0
+CADE_A.US,D,20220208,000000,25.05,25.33,25.05,25.33,16660,0
+CADE_A.US,D,20220209,000000,25.2,25.59,25.2,25.59,6353,0
+CADE_A.US,D,20220210,000000,25.61,26.337,25.1,25.49,17777,0
+CADE_A.US,D,20220211,000000,25.2,25.39,25.05,25.25,14281,0
+CADE_A.US,D,20220214,000000,25.08,25.55,25.02,25.41,19500,0
+CADE_A.US,D,20220215,000000,25.44,25.44,25.1,25.35,15724,0
+CADE_A.US,D,20220216,000000,25.25,25.4,25.25,25.39,4415,0
+CADE_A.US,D,20220217,000000,25.51,26.1799,25.26,25.29,14533,0
+CADE_A.US,D,20220218,000000,25.3,25.55,25.3,25.55,2698,0
+CADE_A.US,D,20220222,000000,25.5,25.5,25.01,25.24,18697,0
+CADE_A.US,D,20220223,000000,25.14,25.2675,25.04,25.11,5889,0
+CADE_A.US,D,20220224,000000,25,25.496,25,25.33,13984,0
+CADE_A.US,D,20220225,000000,25.27,25.27,25.22,25.22,1632,0
+CADE_A.US,D,20220228,000000,25.6434,25.6434,25.25,25.25,1779,0
+CADE_A.US,D,20220301,000000,25.25,25.48,25.25,25.25,1072,0
+CADE_A.US,D,20220302,000000,25.29,25.29,25.25,25.27,3118,0
+CADE_A.US,D,20220303,000000,25.5,25.59,25.25,25.25,2419,0
+CADE_A.US,D,20220304,000000,25.3695,25.49,25.01,25.16,22224,0
+CADE_A.US,D,20220307,000000,25.01,25.05,24.78,24.94,19433,0
+CADE_A.US,D,20220308,000000,25,25.19,24.78,25.15,19411,0
+CADE_A.US,D,20220309,000000,25.3,25.37,25.1,25.36,6204,0
+CADE_A.US,D,20220310,000000,25.32,25.32,25.1,25.2,5407,0
+CADE_A.US,D,20220311,000000,25,25.17,25,25.17,15432,0
+CADE_A.US,D,20220314,000000,24.85,24.96,24.75,24.85,34518,0
+CADE_A.US,D,20220315,000000,25.01,25.13,25,25.13,22526,0
+CADE_A.US,D,20220316,000000,25.09,25.15,25,25.13,5523,0
+CADE_A.US,D,20220317,000000,25.2,25.4162,25.19,25.19,4033,0
+CADE_A.US,D,20220318,000000,25.2002,25.42,25.2002,25.21,8906,0
+CADE_A.US,D,20220321,000000,25.21,25.31,25,25,7670,0
+CADE_A.US,D,20220322,000000,25.09,25.1,25.01,25.01,1204,0
+CADE_A.US,D,20220323,000000,25.105,25.1899,24.91,25.08,25251,0
+CADE_A.US,D,20220324,000000,25.03,25.15,25,25.15,2922,0
+CADE_A.US,D,20220325,000000,24.9,25.06,24.9,25.06,4736,0
+CADE_A.US,D,20220328,000000,24.94,25.09,24.92,24.97,7522,0
+CADE_A.US,D,20220329,000000,24.97,25.18,24.89,24.94,13309,0
+CADE_A.US,D,20220330,000000,25,25.1458,25,25.05,4537,0
+CADE_A.US,D,20220331,000000,25.2,25.5,25.1,25.5,4415,0
+CADE_A.US,D,20220401,000000,25.39,25.39,25.085,25.11,770,0
+CADE_A.US,D,20220404,000000,25.1,25.245,25.02,25.06,9645,0
+CADE_A.US,D,20220405,000000,25.01,25.01,24.9,24.91,14494,0
+CADE_A.US,D,20220406,000000,24.85,24.99,24.39,24.7,37141,0
+CADE_A.US,D,20220407,000000,24.63,24.95,24.6,24.8,14139,0
+CADE_A.US,D,20220408,000000,24.75,24.8,24.65,24.72,6713,0
+CADE_A.US,D,20220411,000000,24.6,24.6162,24.35,24.59,17877,0
+CADE_A.US,D,20220412,000000,24.62,24.75,24.6,24.65,5114,0
+CADE_A.US,D,20220413,000000,24.42,24.73,24.39,24.58,6683,0
+CADE_A.US,D,20220414,000000,24.52,24.7,24.36,24.59,26338,0
+CADE_A.US,D,20220418,000000,24.51,24.51,24.24,24.39,26645,0
+CADE_A.US,D,20220419,000000,24.35,24.53,24.32,24.33,17542,0
+CADE_A.US,D,20220420,000000,24.44,24.49,24.1768,24.27,31872,0
+CADE_A.US,D,20220421,000000,24.27,24.6,24.14,24.35,25419,0
+CADE_A.US,D,20220422,000000,24.2,24.415,24.2,24.36,13093,0
+CADE_A.US,D,20220425,000000,24.22,24.46,24.2111,24.46,6384,0
+CADE_A.US,D,20220426,000000,24.3,24.48,24.23,24.25,5681,0
+CADE_A.US,D,20220427,000000,24.25,24.48,24,24.44,15347,0
+CADE_A.US,D,20220428,000000,24.3,24.64,24.16,24.59,10674,0
+CADE_A.US,D,20220429,000000,24.36,24.36,24.15,24.24,13000,0
+CADE_A.US,D,20220502,000000,24.1,24.2849,23.555,23.98,16651,0
+CADE_A.US,D,20220503,000000,23.84,24.041,23.71,23.99,12542,0
+CADE_A.US,D,20220504,000000,23.71,23.93,23.18,23.93,13260,0
+CADE_A.US,D,20220505,000000,23.68,24.3344,23.155,23.45,9606,0
+CADE_A.US,D,20220506,000000,23.32,23.9599,23.2108,23.59,11925,0
+CADE_A.US,D,20220509,000000,23.466,23.5636,22.96,23.19,19210,0
+CADE_A.US,D,20220510,000000,23.13,23.972,23.13,23.37,7829,0
+CADE_A.US,D,20220511,000000,23.5,23.5,23.18,23.34,4670,0
+CADE_A.US,D,20220512,000000,23.2657,23.56,23.2657,23.56,1387,0
+CADE_A.US,D,20220513,000000,23.68,24.03,23.6,23.73,2566,0
+CADE_A.US,D,20220516,000000,23.3244,23.76,23.31,23.76,4504,0
+CADE_A.US,D,20220517,000000,23.62,23.75,23.485,23.75,3048,0
+CADE_A.US,D,20220518,000000,23.74,23.74,23.28,23.44,11843,0
+CADE_A.US,D,20220519,000000,23.405,23.4913,23.31,23.41,10380,0
+CADE_A.US,D,20220520,000000,23.67,23.67,23.12,23.15,5778,0
+CADE_A.US,D,20220523,000000,23.25,23.7899,23.22,23.25,11246,0
+CADE_A.US,D,20220524,000000,23.36,23.42,23.1728,23.3658,8781,0
+CADE_A.US,D,20220525,000000,23.43,23.55,23.39,23.55,115295,0
+CADE_A.US,D,20220526,000000,23.5,23.67,23.27,23.27,42006,0
+CADE_A.US,D,20220527,000000,23.51,23.51,23.21,23.3,11880,0
+CADE_A.US,D,20220531,000000,23.235,23.32,22.797,23.11,6316,0
+CADE_A.US,D,20220601,000000,23.196,23.2338,23,23.09,6956,0
+CADE_A.US,D,20220602,000000,23.05,23.45,23.05,23.43,32729,0
+CADE_A.US,D,20220603,000000,23.33,23.43,23.2277,23.43,7564,0
+CADE_A.US,D,20220606,000000,23.134,23.3,23.125,23.3,4592,0
+CADE_A.US,D,20220607,000000,23.1598,23.57,23.09,23.57,3580,0
+CADE_A.US,D,20220608,000000,23.5714,23.5714,23.39,23.5049,18276,0
+CADE_A.US,D,20220609,000000,23.5,23.535,23.25,23.4,7504,0
+CADE_A.US,D,20220610,000000,23.25,23.345,23.05,23.22,23705,0
+CADE_A.US,D,20220613,000000,23.1,23.1,21.98,22.71,25574,0
+CADE_A.US,D,20220614,000000,22.2,22.49,22.05,22.49,9322,0
+CADE_A.US,D,20220615,000000,23.3846,23.5768,22.52,22.85,5373,0
+CADE_A.US,D,20220616,000000,22.75,22.75,22.16,22.4,18620,0
+CADE_A.US,D,20220617,000000,22.51,22.95,22.51,22.95,7824,0
+CADE_A.US,D,20220621,000000,23.16,23.31,23.03,23.03,10666,0
+CADE_A.US,D,20220622,000000,23,23.18,23,23.05,1186,0
+CADE_A.US,D,20220623,000000,23.0366,23.38,23.03,23.38,12971,0
+CADE_A.US,D,20220624,000000,23.5,23.5,22.99,23.36,11140,0
+CADE_A.US,D,20220627,000000,23.41,23.41,22.682,23.2,7003,0
+CADE_A.US,D,20220628,000000,23.0224,23.4,23.0224,23.38,3453,0
+CADE_A.US,D,20220629,000000,23.4,23.41,22.98,23.41,5375,0
+CADE_A.US,D,20220630,000000,23.135,24.37,22.9643,23.71,115424,0
+CADE_A.US,D,20220701,000000,23.76,23.8,23.49,23.68,16870,0
+CADE_A.US,D,20220705,000000,23.68,23.7,23.1,23.23,3267,0
+CADE_A.US,D,20220706,000000,23.25,23.6,23.25,23.49,8802,0
+CADE_A.US,D,20220707,000000,23.6399,23.6399,23.25,23.29,6913,0
+CADE_A.US,D,20220708,000000,23.4,23.8,23.4,23.8,1973,0
+CADE_A.US,D,20220711,000000,23.24,23.75,23.22,23.75,4196,0
+CADE_A.US,D,20220712,000000,24.0217,24.0217,23.4,23.58,8447,0
+CADE_A.US,D,20220713,000000,23.75,23.75,23.3744,23.7,1043,0
+CADE_A.US,D,20220714,000000,23.5,23.5,23.35,23.5,4827,0
+CADE_A.US,D,20220715,000000,23.514,23.78,23.514,23.6605,1949,0
+CADE_A.US,D,20220718,000000,23.75,23.75,23.4453,23.55,9305,0
+CADE_A.US,D,20220719,000000,24.015,24.02,23.8,24.02,2475,0
+CADE_A.US,D,20220720,000000,23.85,24.025,23.85,23.86,3443,0
+CADE_A.US,D,20220721,000000,23.89,23.9342,23.86,23.9342,3073,0
+CADE_A.US,D,20220722,000000,24.15,24.15,23.75,23.95,12589,0
+CADE_A.US,D,20220725,000000,23.98,24.01,23.74,23.77,13015,0
+CADE_A.US,D,20220726,000000,23.74,23.95,23.74,23.94,1512,0
+CADE_A.US,D,20220727,000000,23.92,23.92,23.7501,23.9199,4742,0
+CADE_A.US,D,20220728,000000,23.76,24.15,23.74,24.15,2300,0
+CADE_A.US,D,20220729,000000,24.5,24.5,23.8725,24.5,2431,0
+CADE_A.US,D,20220801,000000,24.4,24.46,24.34,24.46,3321,0
+CADE_A.US,D,20220802,000000,24.23,25.05,24.23,25.05,25311,0
+CADE_A.US,D,20220803,000000,25,25,24.31,24.62,26594,0
+CADE_A.US,D,20220804,000000,24.0719,24.4099,24.02,24.16,13170,0
+CADE_A.US,D,20220805,000000,24.2655,24.2655,23.94,23.94,1453,0
+CADE_A.US,D,20220808,000000,23.6,24.2299,23.6,24.02,2329,0
+CADE_A.US,D,20220809,000000,24.05,24.23,24.05,24.05,5297,0
+CADE_A.US,D,20220810,000000,24.45,24.52,24.22,24.36,5791,0
+CADE_A.US,D,20220811,000000,24.64,24.64,24.1701,24.1701,334,0
+CADE_A.US,D,20220812,000000,24.28,24.49,24.26,24.49,1245,0
+CADE_A.US,D,20220815,000000,24.41,24.78,24.4,24.78,1045,0
+CADE_A.US,D,20220816,000000,24.54,24.74,24.0301,24.4502,29082,0
+CADE_A.US,D,20220817,000000,24.02,24.02,23.715,23.715,6061,0
+CADE_A.US,D,20220818,000000,23.84,23.91,23.54,23.75,8717,0
+CADE_A.US,D,20220819,000000,23.73,23.75,23.24,23.24,5240,0
+CADE_A.US,D,20220822,000000,23.4,24,22.62,22.75,6033,0
+CADE_A.US,D,20220823,000000,22.95,23,22.03,22.56,26564,0
+CADE_A.US,D,20220824,000000,22.45,23.0405,22.25,22.51,10659,0
+CADE_A.US,D,20220825,000000,22.6,22.9765,22.51,22.9,5770,0
+CADE_A.US,D,20220826,000000,22.6,22.8,22.47,22.64,3281,0
+CADE_A.US,D,20220829,000000,22.6,22.92,22.43,22.6,8045,0
+CADE_A.US,D,20220830,000000,22.6,22.98,22.28,22.79,10772,0
+CADE_A.US,D,20220831,000000,22.63,22.89,22.3,22.3,18785,0
+CADE_A.US,D,20220901,000000,22.55,22.555,22.46,22.46,3239,0
+CADE_A.US,D,20220902,000000,22.55,22.75,22.21,22.53,6729,0
+CADE_A.US,D,20220906,000000,22.5,22.5,22.12,22.43,1730,0
+CADE_A.US,D,20220907,000000,22.5846,22.6999,22.26,22.26,1412,0
+CADE_A.US,D,20220908,000000,22.834,22.834,21.98,21.98,4240,0
+CADE_A.US,D,20220909,000000,22.08,22.53,22.08,22.5,6950,0
+CADE_A.US,D,20220912,000000,22.6432,22.73,22.6432,22.73,792,0
+CADE_A.US,D,20220913,000000,22.3,22.64,22.3,22.62,4800,0
+CADE_A.US,D,20220914,000000,22.67,22.81,22.67,22.79,1301,0
+CADE_A.US,D,20220915,000000,22.4,22.82,22.35,22.41,3814,0
+CADE_A.US,D,20220916,000000,22.25,22.7157,22.2019,22.56,3421,0
+CADE_A.US,D,20220919,000000,22.53,22.53,22.07,22.45,2225,0
+CADE_A.US,D,20220920,000000,22.26,22.4393,22,22.37,2411,0
+CADE_A.US,D,20220921,000000,22.5135,22.53,22.32,22.5,5991,0
+CADE_A.US,D,20220922,000000,22.51,22.51,22.25,22.27,11346,0
+CADE_A.US,D,20220923,000000,22.4,22.4,21.3,21.9,21080,0
+CADE_A.US,D,20220926,000000,21.36,21.66,21.1601,21.48,4928,0
+CADE_A.US,D,20220927,000000,21.35,21.5,21.08,21.44,5820,0
+CADE_A.US,D,20220928,000000,21.149,21.44,21.149,21.1881,12458,0
+CADE_A.US,D,20220929,000000,20.9731,21.3,20.7141,21.16,13432,0
+CADE_A.US,D,20220930,000000,21.17,21.19,21,21.03,6177,0
+CADE_A.US,D,20221003,000000,21.29,21.29,21.071,21.071,527,0
+CADE_A.US,D,20221004,000000,21.11,21.5548,21.09,21.23,6869,0
+CADE_A.US,D,20221005,000000,21.42,21.43,21.25,21.25,2529,0
+CADE_A.US,D,20221006,000000,21.28,21.3,21,21.1499,4007,0
+CADE_A.US,D,20221007,000000,20.9638,21.26,20.9638,21.26,3216,0
+CADE_A.US,D,20221010,000000,21.19,21.2655,21,21.12,8228,0
+CADE_A.US,D,20221011,000000,20.94,21.32,20.5755,21.05,30555,0
+CADE_A.US,D,20221012,000000,20.97,21.3,20.77,21.03,24294,0
+CADE_A.US,D,20221013,000000,20.8,20.9,20.65,20.78,4606,0
+CADE_A.US,D,20221014,000000,20.78,21.3999,20.76,20.85,8700,0
+CADE_A.US,D,20221017,000000,20.8,21.1125,20.55,20.55,13240,0
+CADE_A.US,D,20221018,000000,20.76,21.0937,20.5401,20.6069,3354,0
+CADE_A.US,D,20221019,000000,20.31,21.17,20.16,20.7089,13838,0
+CADE_A.US,D,20221020,000000,20.2,20.5199,19.94,20.15,13772,0
+CADE_A.US,D,20221021,000000,19.9,19.95,19.49,19.85,15868,0
+CADE_A.US,D,20221024,000000,19.95,19.95,19.51,19.55,16925,0
+CADE_A.US,D,20221025,000000,19.7,19.97,19.53,19.7725,7415,0
+CADE_A.US,D,20221026,000000,19.62,20,19.5,19.85,18694,0
+CADE_A.US,D,20221027,000000,20,20,19.7,19.97,10799,0
+CADE_A.US,D,20221028,000000,19.54,20,19.53,19.9,6841,0
+CADE_A.US,D,20221031,000000,19.9,20.25,19.8,20.19,26882,0
+CADE_A.US,D,20221101,000000,20.25,20.43,19.51,20.08,13379,0
+CADE_A.US,D,20221102,000000,19.775,20,19.3504,19.83,26203,0
+CADE_A.US,D,20221103,000000,19.52,19.52,18.84,19.31,16552,0
+CADE_A.US,D,20221104,000000,19.15,19.31,19,19.31,10425,0
+CADE_A.US,D,20221107,000000,19.4,19.42,19.15,19.38,14652,0
+CADE_A.US,D,20221108,000000,19.35,19.67,19.34,19.44,16517,0
+CADE_A.US,D,20221109,000000,19.74,19.74,19.45,19.45,7909,0
+CADE_A.US,D,20221110,000000,19.73,20.65,19.73,20.58,11094,0
+CADE_A.US,D,20221111,000000,20.72,20.92,20.53,20.54,16509,0
+CADE_A.US,D,20221114,000000,20.54,20.89,20.54,20.65,7177,0
+CADE_A.US,D,20221115,000000,20.66,21.2,20.66,20.84,3807,0
+CADE_A.US,D,20221116,000000,20.88,20.93,20.6,20.6,8379,0
+CADE_A.US,D,20221117,000000,20.73,21.1412,20.61,20.73,6914,0
+CADE_A.US,D,20221118,000000,20.8,21.417,20.65,21.1,32002,0
+CADE_A.US,D,20221121,000000,21.29,21.32,21.017,21.32,14953,0
+CADE_A.US,D,20221122,000000,21.37,21.38,21.2,21.35,1868,0
+CADE_A.US,D,20221123,000000,21.43,21.495,21.1211,21.49,2431,0
+CADE_A.US,D,20221125,000000,21.55,21.73,21.2,21.72,6056,0
+CADE_A.US,D,20221128,000000,21.7799,21.885,21.3855,21.6655,12132,0
+CADE_A.US,D,20221129,000000,22.14,22.14,21.17,21.41,21185,0
+CADE_A.US,D,20221130,000000,21.48,21.7,20.88,21.68,19144,0
+CADE_A.US,D,20221201,000000,21.67,22.15,21.2004,21.5,10782,0
+CADE_A.US,D,20221202,000000,21.5,22.0661,21.2541,21.37,13916,0
+CADE_A.US,D,20221205,000000,21.35,21.75,20.84,21.08,7194,0
+CADE_A.US,D,20221206,000000,21.79,21.79,20.54,20.61,27327,0
+CADE_A.US,D,20221207,000000,20.62,20.85,20.6,20.67,23065,0
+CADE_A.US,D,20221208,000000,20.75,20.9799,20.5,20.58,11298,0
+CADE_A.US,D,20221209,000000,20.386,20.5799,20.3,20.54,13307,0
+CADE_A.US,D,20221212,000000,20.48,20.48,20.08,20.08,6779,0
+CADE_A.US,D,20221213,000000,20.25,20.4999,20.15,20.25,41886,0
+CADE_A.US,D,20221214,000000,20.22,20.3991,20.06,20.12,10062,0
+CADE_A.US,D,20221215,000000,20.01,20.1999,19.44,19.56,59729,0
+CADE_A.US,D,20221216,000000,19.66,19.7299,19.25,19.64,27743,0
+CADE_A.US,D,20221219,000000,19.7499,19.85,19.315,19.73,25110,0
+CADE_A.US,D,20221220,000000,19.6,19.86,19.6,19.79,31443,0
+CADE_A.US,D,20221221,000000,19.81,19.94,19.7,19.8806,29476,0
+CADE_A.US,D,20221222,000000,19.75,19.88,19.6,19.68,25435,0
+CADE_A.US,D,20221223,000000,19.69,19.69,19.3301,19.48,18649,0
+CADE_A.US,D,20221227,000000,19.4501,19.59,19.18,19.59,8523,0
+CADE_A.US,D,20221228,000000,19.55,19.65,19.16,19.21,18394,0
+CADE_A.US,D,20221229,000000,19.5999,19.71,19.3,19.3,24802,0
+CADE_A.US,D,20221230,000000,19.23,19.55,19.1291,19.45,6563,0
+CADE_A.US,D,20230103,000000,19.31,19.87,19.2501,19.87,15137,0
+CADE_A.US,D,20230104,000000,21.07,21.07,19.99,20.24,10916,0
+CADE_A.US,D,20230105,000000,20.3,21.024,20.21,20.72,15891,0
+CADE_A.US,D,20230106,000000,21.5,21.6,20.49,20.84,15695,0
+CADE_A.US,D,20230109,000000,21.36,21.7676,20.515,20.7,33988,0
+CADE_A.US,D,20230110,000000,20.66,20.716,20.46,20.46,12270,0
+CADE_A.US,D,20230111,000000,20.41,21,20.41,20.48,26944,0
+CADE_A.US,D,20230112,000000,20.67,20.9999,20.64,20.7195,8413,0
+CADE_A.US,D,20230113,000000,20.59,20.95,20.59,20.71,3000,0
+CADE_A.US,D,20230117,000000,20.88,21.3699,20.865,21.015,10632,0
+CADE_A.US,D,20230118,000000,21.15,21.62,21.15,21.23,26342,0
+CADE_A.US,D,20230119,000000,21.53,21.7,21.34,21.39,21266,0
+CADE_A.US,D,20230120,000000,21.25,21.92,21.25,21.745,14817,0
+CADE_A.US,D,20230123,000000,21.96,22.27,21.85,22.27,12805,0
+CADE_A.US,D,20230124,000000,22.59,22.59,22.092,22.15,8243,0
+CADE_A.US,D,20230125,000000,22.1,22.45,21.87,22.1,9960,0
+CADE_A.US,D,20230126,000000,22.06,22.55,22,22.342,15547,0
+CADE_A.US,D,20230127,000000,22.3,22.99,22.2212,22.6999,10922,0
+CADE_A.US,D,20230130,000000,22.41,22.66,22.2447,22.52,9335,0
+CADE_A.US,D,20230131,000000,22.5,22.94,22.35,22.66,20657,0
+CADE_A.US,D,20230201,000000,22.43,22.8,22.43,22.63,7018,0
+CADE_A.US,D,20230202,000000,22.19,22.67,22.19,22.25,8449,0
+CADE_A.US,D,20230203,000000,22.05,22.5099,22.05,22.07,12041,0
+CADE_A.US,D,20230206,000000,21.96,22,21.75,22,11185,0
+CADE_A.US,D,20230207,000000,22,22.33,21.835,22.02,11537,0
+CADE_A.US,D,20230208,000000,22.18,22.38,21.75,22.13,28086,0
+CADE_A.US,D,20230209,000000,22.13,22.4286,21.8401,21.99,16661,0
+CADE_A.US,D,20230210,000000,22.01,22.185,21.84,21.8675,9949,0
+CADE_A.US,D,20230213,000000,22.09,22.305,21.8901,22.14,10500,0
+CADE_A.US,D,20230214,000000,22.1398,22.3499,21.9843,22.01,15258,0
+CADE_A.US,D,20230215,000000,22.2899,22.3399,21.81,21.89,24345,0
+CADE_A.US,D,20230216,000000,21.86,21.9439,21.7089,21.8,3235,0
+CADE_A.US,D,20230217,000000,21.79,21.839,21.67,21.7627,4191,0
+CADE_A.US,D,20230221,000000,21.72,21.8999,21.2815,21.42,19393,0
+CADE_A.US,D,20230222,000000,21.665,21.8,21.64,21.74,2557,0
+CADE_A.US,D,20230223,000000,21.83,21.9599,21.626,21.81,15510,0
+CADE_A.US,D,20230224,000000,21.7,21.81,21.7,21.765,915,0
+CADE_A.US,D,20230227,000000,21.98,22.13,21.75,21.835,5698,0
+CADE_A.US,D,20230228,000000,21.81,22.1199,21.53,21.53,24658,0
+CADE_A.US,D,20230301,000000,21.5001,21.9799,21.3,21.6376,3679,0
+CADE_A.US,D,20230302,000000,21.3,21.9299,21.05,21.3471,24838,0
+CADE_A.US,D,20230303,000000,21.255,21.28,21.1401,21.16,3822,0
+CADE_A.US,D,20230306,000000,21.3,21.39,21.16,21.16,2861,0
+CADE_A.US,D,20230307,000000,21.13,21.13,20.935,21,13714,0
+CADE_A.US,D,20230308,000000,21,21.2999,21,21,3170,0
+CADE_A.US,D,20230309,000000,21.0032,21.0032,20.39,20.52,7373,0
+CADE_A.US,D,20230310,000000,20.07,20.8872,19.37,19.9899,8781,0
+CADE_A.US,D,20230313,000000,19.66,19.66,18.27,18.97,48308,0
+CADE_A.US,D,20230314,000000,19.32,20.0399,19.32,19.695,15972,0
+CADE_A.US,D,20230315,000000,19.48,19.8001,18.9062,19.67,26906,0
+CADE_A.US,D,20230316,000000,19.4001,20.625,19.4001,20.15,14576,0
+CADE_A.US,D,20230317,000000,19.5809,20.75,19.5809,19.7,6428,0
+CADE_A.US,D,20230320,000000,19.6,20,18.76,18.77,19827,0
+CADE_A.US,D,20230321,000000,19.05,20.38,19.05,20.16,17658,0
+CADE_A.US,D,20230322,000000,20.1406,20.39,19.79,19.79,5582,0
+CADE_A.US,D,20230323,000000,20,20.1955,19.1,19.1,17938,0
+CADE_A.US,D,20230324,000000,19.11,19.36,19.06,19.36,10208,0
+CADE_A.US,D,20230327,000000,19.5,19.5,19.095,19.29,5820,0
+CADE_A.US,D,20230328,000000,19.15,19.78,19.15,19.77,36357,0
+CADE_A.US,D,20230329,000000,20.14,21.0359,20.14,20.66,18152,0
+CADE_A.US,D,20230330,000000,21,21.0454,20.55,20.84,7896,0
+CADE_A.US,D,20230331,000000,21.15,21.15,20.58,21.03,11749,0
+CADE_A.US,D,20230403,000000,21.18,21.18,20.218,20.4141,11424,0
+CADE_A.US,D,20230404,000000,20.77,20.83,20.37,20.8,56583,0
+CADE_A.US,D,20230405,000000,20.5,20.58,20.16,20.44,8063,0
+CADE_A.US,D,20230406,000000,20.41,20.89,20.4,20.75,2391,0
+CADE_A.US,D,20230410,000000,20.75,20.88,20.5604,20.7,6874,0
+CADE_A.US,D,20230411,000000,20.69,20.88,20.67,20.7,14222,0
+CADE_A.US,D,20230412,000000,20.9799,21.35,20.67,20.67,4658,0
+CADE_A.US,D,20230413,000000,21.06,21.45,20.91,21,5247,0
+CADE_A.US,D,20230414,000000,21,21.085,20.82,20.87,5091,0
+CADE_A.US,D,20230417,000000,21.09,21.09,20.66,20.73,3778,0
+CADE_A.US,D,20230418,000000,20.67,20.835,20.57,20.58,4768,0
+CADE_A.US,D,20230419,000000,21.01,21.01,20.65,20.8,1917,0
+CADE_A.US,D,20230420,000000,20.61,20.9599,20.52,20.58,2789,0
+CADE_A.US,D,20230421,000000,20.61,21.0219,20.6,20.6503,2701,0
+CADE_A.US,D,20230424,000000,21.1199,21.1199,20.68,20.81,2839,0
+CADE_A.US,D,20230425,000000,20.6,20.84,20.29,20.33,6297,0
+CADE_A.US,D,20230426,000000,20.3,20.53,20.16,20.16,4950,0
+CADE_A.US,D,20230427,000000,20.14,20.29,20.13,20.29,2144,0
+CADE_A.US,D,20230428,000000,20.43,21.27,20.18,21.27,25182,0
+CADE_A.US,D,20230501,000000,21.1,21.19,20.28,20.43,14841,0
+CADE_A.US,D,20230502,000000,20.4,20.4,19.02,19.5,23278,0
+CADE_A.US,D,20230503,000000,19.5,19.8526,19.01,19.01,25103,0
+CADE_A.US,D,20230504,000000,18.55,18.55,17.15,17.98,68296,0
+CADE_A.US,D,20230505,000000,18.21,20.26,18.21,18.95,21889,0
+CADE_A.US,D,20230508,000000,19.04,19.98,18.75,19.04,15674,0
+CADE_A.US,D,20230509,000000,18.71,19,18.71,18.92,5633,0
+CADE_A.US,D,20230510,000000,18.83,19.065,18.82,18.87,6379,0
+CADE_A.US,D,20230511,000000,18.8,18.975,18.8,18.8,1020,0
+CADE_A.US,D,20230512,000000,18.8,18.95,18.57,18.94,18535,0
+CADE_A.US,D,20230515,000000,18.655,18.88,18.36,18.55,18359,0
+CADE_A.US,D,20230516,000000,18.55,18.55,18.282,18.31,8819,0
+CADE_A.US,D,20230517,000000,18.32,19.1,18.06,18.22,12160,0
+CADE_A.US,D,20230518,000000,18.22,19.0599,18.07,18.46,9552,0
+CADE_A.US,D,20230519,000000,18.23,19.13,17.95,18.55,11581,0
+CADE_A.US,D,20230522,000000,18.55,19.1399,18.3774,18.8,9563,0
+CADE_A.US,D,20230523,000000,18.35,19.13,18.35,18.822,6760,0
+CADE_A.US,D,20230524,000000,18.51,18.9999,18.04,18.11,16510,0
+CADE_A.US,D,20230525,000000,18.11,18.19,17.75,17.75,27399,0
+CADE_A.US,D,20230526,000000,17.72,18.17,17.72,17.99,4360,0
+CADE_A.US,D,20230530,000000,18.47,18.47,17.6,17.82,11417,0
+CADE_A.US,D,20230531,000000,18.01,19.11,17.9001,18.99,42726,0
+CADE_A.US,D,20230601,000000,18.85,19.22,18.4,18.89,10124,0
+CADE_A.US,D,20230602,000000,19.38,19.97,19.065,19.41,12471,0
+CADE_A.US,D,20230605,000000,19.25,19.25,18.87,18.9,3388,0
+CADE_A.US,D,20230606,000000,19.12,19.34,18.91,19.03,11889,0
+CADE_A.US,D,20230607,000000,19.02,19.12,18.32,18.32,10314,0
+CADE_A.US,D,20230608,000000,18.35,18.8,18.1227,18.53,13368,0
+CADE_A.US,D,20230609,000000,18.7,19.02,18.53,18.76,14172,0
+CADE_A.US,D,20230612,000000,18.9377,18.9377,18.12,18.31,13135,0
+CADE_A.US,D,20230613,000000,18.2501,18.75,18.2501,18.36,10839,0
+CADE_A.US,D,20230614,000000,18.32,18.4202,18.12,18.3,10689,0
+CADE_A.US,D,20230615,000000,18.4,18.542,18.3,18.38,3860,0
+CADE_A.US,D,20230616,000000,18.5,18.5,18.3,18.31,10739,0
+CADE_A.US,D,20230620,000000,18.2501,18.4399,18.05,18.05,20545,0
+CADE_A.US,D,20230621,000000,18.03,18.0576,17.65,17.83,10946,0
+CADE_A.US,D,20230622,000000,17.96,17.96,17.43,17.67,17605,0
+CADE_A.US,D,20230623,000000,17.97,17.97,17.23,17.7,17684,0
+CADE_A.US,D,20230626,000000,17.93,17.9587,17.36,17.61,6851,0
+CADE_A.US,D,20230627,000000,17.63,17.847,17.58,17.59,9122,0
+CADE_A.US,D,20230628,000000,17.66,17.74,17.55,17.66,10966,0
+CADE_A.US,D,20230629,000000,17.55,17.55,17.07,17.1,66961,0
+CADE_A.US,D,20230630,000000,17.31,17.96,17.03,17.51,159433,0
+CADE_A.US,D,20230703,000000,17.56,17.72,17.49,17.61,3549,0
+CADE_A.US,D,20230705,000000,17.725,17.7755,17.56,17.56,8378,0
+CADE_A.US,D,20230706,000000,17.37,17.4011,17.06,17.25,25921,0
+CADE_A.US,D,20230707,000000,17.25,17.29,17.19,17.21,9503,0
+CADE_A.US,D,20230710,000000,17.21,17.5927,17.07,17.28,23206,0
+CADE_A.US,D,20230711,000000,17.48,17.76,17.42,17.76,10209,0
+CADE_A.US,D,20230712,000000,17.89,18.01,17.66,17.83,10397,0
+CADE_A.US,D,20230713,000000,17.9295,18.01,17.84,17.85,4474,0
+CADE_A.US,D,20230714,000000,17.81,17.81,17.27,17.64,24400,0
+CADE_A.US,D,20230717,000000,17.6357,17.8192,17.61,17.7999,23018,0
+CADE_A.US,D,20230718,000000,17.86,17.98,17.72,17.93,12034,0
+CADE_A.US,D,20230719,000000,17.73,19.05,17.73,18.11,31829,0
+CADE_A.US,D,20230720,000000,17.9835,18.19,17.87,18.15,12685,0
+CADE_A.US,D,20230721,000000,18.2,18.42,18.2,18.3858,16347,0
+CADE_A.US,D,20230724,000000,18.42,18.42,18,18.36,7175,0
+CADE_A.US,D,20230725,000000,18.2927,18.4,18.0001,18.39,9094,0
+CADE_A.US,D,20230726,000000,18.36,18.5,18.3072,18.33,28291,0
+CADE_A.US,D,20230727,000000,18.46,18.57,18.25,18.35,29169,0
+CADE_A.US,D,20230728,000000,18.37,18.635,18.35,18.5301,13280,0
+CADE_A.US,D,20230731,000000,18.78,18.87,18.5204,18.86,18938,0
+CADE_A.US,D,20230801,000000,18.76,18.8,18.5501,18.75,8201,0
+CADE_A.US,D,20230802,000000,18.5,18.764,18.35,18.73,16707,0
+CADE_A.US,D,20230803,000000,18.38,18.52,18.16,18.35,14577,0
+CADE_A.US,D,20230804,000000,18.05,18.63,18.05,18.58,26469,0
+CADE_A.US,D,20230807,000000,18.51,18.61,18.51,18.6,4296,0
+CADE_A.US,D,20230808,000000,18.32,18.6593,18.3,18.6593,9096,0
+CADE_A.US,D,20230809,000000,18.405,18.65,18.28,18.44,24799,0
+CADE_A.US,D,20230810,000000,18.4335,18.7,18.385,18.5,17809,0
+CADE_A.US,D,20230811,000000,18.37,18.5376,18.245,18.3,6205,0
+CADE_A.US,D,20230814,000000,18.3001,18.6,18.3001,18.6,3820,0
+CADE_A.US,D,20230815,000000,18.3,18.5,18.19,18.46,5198,0
+CADE_A.US,D,20230816,000000,18.2321,18.3,18.01,18.22,8792,0
+CADE_A.US,D,20230817,000000,18.24,18.48,17.85,18.16,12546,0
+CADE_A.US,D,20230818,000000,18.19,18.41,18.19,18.38,8911,0
+CADE_A.US,D,20230821,000000,18.38,18.48,18.1,18.48,12167,0
+CADE_A.US,D,20230822,000000,18.1101,18.5,18.1101,18.5,6319,0
+CADE_A.US,D,20230823,000000,18.43,18.7799,18.43,18.77,16824,0
+CADE_A.US,D,20230824,000000,18.78,18.78,18.5,18.78,5695,0
+CADE_A.US,D,20230825,000000,18.52,18.7599,18.52,18.71,1604,0
+CADE_A.US,D,20230828,000000,18.6561,18.76,18.53,18.5492,7511,0
+CADE_A.US,D,20230829,000000,18.78,18.78,18.64,18.64,1104,0
+CADE_A.US,D,20230830,000000,18.5714,18.79,18.5714,18.75,6484,0
+CADE_A.US,D,20230831,000000,18.77,18.99,18.76,18.76,13693,0
+CADE_A.US,D,20230901,000000,18.75,19,18.75,18.78,13061,0
+CADE_A.US,D,20230905,000000,18.81,19.1,18.79,18.88,11175,0
+CADE_A.US,D,20230906,000000,18.9,18.9,18.71,18.71,2695,0
+CADE_A.US,D,20230907,000000,18.67,18.9,18.58,18.6809,7032,0
+CADE_A.US,D,20230908,000000,18.6,18.82,18.5,18.5,7414,0
+CADE_A.US,D,20230911,000000,18.815,18.9,18.53,18.7,4863,0
+CADE_A.US,D,20230912,000000,18.61,18.875,18.55,18.57,2293,0
+CADE_A.US,D,20230913,000000,18.5,18.7965,18.44,18.55,6680,0
+CADE_A.US,D,20230914,000000,18.66,18.7986,18.64,18.64,3965,0
+CADE_A.US,D,20230915,000000,18.56,18.67,18.3,18.55,25415,0
+CADE_A.US,D,20230918,000000,18.5899,18.67,18.39,18.67,9894,0
+CADE_A.US,D,20230919,000000,18.6246,18.72,18.4,18.72,12738,0
+CADE_A.US,D,20230920,000000,18.75,18.81,18.32,18.32,14614,0
+CADE_A.US,D,20230921,000000,18.23,18.3465,17.57,18.22,23205,0
+CADE_A.US,D,20230922,000000,18.19,18.4,17.6345,18.21,21564,0
+CADE_A.US,D,20230925,000000,18.02,18.095,17.9,17.9,7532,0
+CADE_A.US,D,20230926,000000,17.86,17.86,17.57,17.61,5784,0
+CADE_A.US,D,20230927,000000,17.61,17.88,17.3499,17.8,30548,0
+CADE_A.US,D,20230928,000000,17.47,17.78,17.32,17.78,28168,0
+CADE_A.US,D,20230929,000000,17.8,17.99,17.52,17.53,43941,0
+CADE_A.US,D,20231002,000000,17.53,17.55,17.18,17.32,15294,0
+CADE_A.US,D,20231003,000000,17.39,17.4003,16.365,16.99,24017,0
+CADE_A.US,D,20231004,000000,16.71,17.52,16.71,17.31,19052,0
+CADE_A.US,D,20231005,000000,17.09,17.37,16.795,17.37,37593,0
+CADE_A.US,D,20231006,000000,16.975,17.4499,16.75,17.04,68168,0
+CADE_A.US,D,20231009,000000,17.2,17.3717,17.03,17.1601,4822,0
+CADE_A.US,D,20231010,000000,17.17,17.4909,16.95,17.005,42489,0
+CADE_A.US,D,20231011,000000,17.25,17.355,16.95,17.01,31130,0
+CADE_A.US,D,20231012,000000,17.02,17.07,16.56,16.73,11435,0
+CADE_A.US,D,20231013,000000,17,17,16.6,16.79,21740,0
+CADE_A.US,D,20231016,000000,16.745,16.81,16.45,16.625,30134,0
+CADE_A.US,D,20231017,000000,16.4,16.4999,16.29,16.45,7222,0
+CADE_A.US,D,20231018,000000,16.39,16.58,16.1379,16.57,6062,0
+CADE_A.US,D,20231019,000000,16.61,16.8099,16.2001,16.69,6675,0
+CADE_A.US,D,20231020,000000,16.63,16.63,16.2501,16.55,5758,0
+CADE_A.US,D,20231023,000000,16.27,17.1013,16.27,16.565,7851,0
+CADE_A.US,D,20231024,000000,16.85,17.1656,16.78,17.14,23033,0
+CADE_A.US,D,20231025,000000,16.965,17.1799,16.9,17.07,17841,0
+CADE_A.US,D,20231026,000000,17.13,17.2,16.7602,16.7603,9356,0
+CADE_A.US,D,20231027,000000,17,17,16.82,16.82,7595,0
+CADE_A.US,D,20231030,000000,17.04,17.07,16.75,16.75,24247,0
+CADE_A.US,D,20231031,000000,16.63,16.99,16.595,16.7,26862,0
+CADE_A.US,D,20231101,000000,16.86,17.14,16.6001,16.8,26818,0
+CADE_A.US,D,20231102,000000,16.89,17.71,16.86,17.31,25801,0
+CADE_A.US,D,20231103,000000,17.57,17.95,17.5,17.73,12748,0
+CADE_A.US,D,20231106,000000,17.48,17.83,17.19,17.36,9369,0
+CADE_A.US,D,20231107,000000,17.5,17.54,17.2,17.2,3167,0
+CADE_A.US,D,20231108,000000,17.2,17.8,17.19,17.3,17802,0
+CADE_A.US,D,20231109,000000,17.15,17.26,16.76,17.26,46682,0
+CADE_A.US,D,20231110,000000,17.25,17.4,17.08,17.26,8480,0
+CADE_A.US,D,20231113,000000,17.44,17.58,17.25,17.55,4189,0
+CADE_A.US,D,20231114,000000,17.91,18.25,17.83,18.14,10850,0
+CADE_A.US,D,20231115,000000,18.21,18.68,17.9701,18.5,25201,0
+CADE_A.US,D,20231116,000000,18.64,18.75,18.28,18.52,18468,0
+CADE_A.US,D,20231117,000000,18.62,18.75,18.09,18.09,14378,0
+CADE_A.US,D,20231120,000000,18.39,18.7399,18.13,18.26,12258,0
+CADE_A.US,D,20231121,000000,18.365,18.365,18.06,18.06,3737,0
+CADE_A.US,D,20231122,000000,18.2,18.2,17.82,18.08,5140,0
+CADE_A.US,D,20231124,000000,18.19,18.5,18.19,18.5,645,0
+CADE_A.US,D,20231127,000000,18.58,18.7599,18.36,18.48,3454,0
+CADE_A.US,D,20231128,000000,18.8599,18.8599,18.4106,18.6084,10744,0
+CADE_A.US,D,20231129,000000,18.75,19.15,18.5452,18.67,7701,0
+CADE_A.US,D,20231130,000000,18.73,19.0599,18.67,18.68,8152,0
+CADE_A.US,D,20231201,000000,18.67,19.3,18.67,19.3,12473,0
+CADE_A.US,D,20231204,000000,19.05,19.61,19.03,19.03,9872,0
+CADE_A.US,D,20231205,000000,19.23,19.23,18.75,18.93,7728,0
+CADE_A.US,D,20231206,000000,18.59,19.1,18.56,18.56,9028,0
+CADE_A.US,D,20231207,000000,18.5,18.95,18.475,18.55,6967,0
+CADE_A.US,D,20231208,000000,18.65,18.65,18.3949,18.3949,3259,0
+CADE_A.US,D,20231211,000000,18.44,18.6,18.2501,18.46,12890,0
+CADE_A.US,D,20231212,000000,18.205,18.86,18.205,18.53,17964,0
+CADE_A.US,D,20231213,000000,18.7,19.38,18.3535,19.12,11805,0
+CADE_A.US,D,20231214,000000,19.37,19.68,19.17,19.52,7222,0
+CADE_A.US,D,20231215,000000,19.67,19.78,19.5,19.78,15245,0
+CADE_A.US,D,20231218,000000,19.79,19.83,19.1728,19.83,9571,0
+CADE_A.US,D,20231219,000000,19.72,19.8999,19.43,19.78,19898,0
+CADE_A.US,D,20231220,000000,19.71,19.9,19.6201,19.69,11163,0
+CADE_A.US,D,20231221,000000,19.85,19.9699,19.61,19.9,16400,0
+CADE_A.US,D,20231222,000000,19.96,20.1499,19.64,19.8,21052,0
+CADE_A.US,D,20231226,000000,20.1,20.1,19.52,19.72,35737,0
+CADE_A.US,D,20231227,000000,19.72,20.08,19.72,19.9,24948,0
+CADE_A.US,D,20231228,000000,19.97,19.99,19.42,19.6996,36495,0
+CADE_A.US,D,20231229,000000,19.71,19.776,19.4,19.4,11154,0
+CADE_A.US,D,20240102,000000,19.49,19.75,19.3306,19.47,6912,0
+CADE_A.US,D,20240103,000000,19.5591,19.8,19.32,19.32,10848,0
+CADE_A.US,D,20240104,000000,19.31,19.5,19.2,19.33,10759,0
+CADE_A.US,D,20240105,000000,19.5,19.69,19.45,19.6,12374,0
+CADE_A.US,D,20240108,000000,19.75,19.99,19.75,19.89,5935,0
+CADE_A.US,D,20240109,000000,19.6,19.9899,19.6,19.75,9023,0
+CADE_A.US,D,20240110,000000,19.9328,20.14,19.815,19.82,19253,0
+CADE_A.US,D,20240111,000000,19.7667,20.27,19.7667,20.27,7100,0
+CADE_A.US,D,20240112,000000,20.22,20.3,19.8,20.27,6725,0
+CADE_A.US,D,20240116,000000,19.9238,20.2,19.9,19.9,5894,0
+CADE_A.US,D,20240117,000000,20.05,20.256,19.8501,20.2,5267,0
+CADE_A.US,D,20240118,000000,20.24,20.24,19.9999,20,3835,0
+CADE_A.US,D,20240119,000000,20.1,20.45,19.95,20.45,8667,0
+CADE_A.US,D,20240122,000000,20.49,20.63,20.45,20.6,11336,0
+CADE_A.US,D,20240123,000000,20.53,20.75,20.44,20.45,8942,0
+CADE_A.US,D,20240124,000000,20.65,20.74,20.43,20.54,3267,0
+CADE_A.US,D,20240125,000000,20.46,20.8099,20.46,20.69,5210,0
+CADE_A.US,D,20240126,000000,20.9,20.9,20.9,20.9,341,0
+CADE_A.US,D,20240129,000000,21.01,21.0299,20.7001,20.8,10559,0
+CADE_A.US,D,20240130,000000,20.9,21.11,20.85,21.03,9396,0
+CADE_A.US,D,20240131,000000,20.87,22.32,20.59,21.83,140199,0
+CADE_A.US,D,20240201,000000,21.83,22.17,21.1301,21.83,100899,0
+CADE_A.US,D,20240202,000000,21.39,21.7,21.16,21.3,27624,0
+CADE_A.US,D,20240205,000000,21.225,21.225,20.84,20.84,26555,0
+CADE_A.US,D,20240206,000000,21.0993,21.314,20.7501,20.85,25375,0
+CADE_A.US,D,20240207,000000,20.88,20.88,20.38,20.55,33848,0
+CADE_A.US,D,20240208,000000,20.75,20.75,20.2467,20.48,9415,0
+CADE_A.US,D,20240209,000000,20.63,20.81,20.5,20.64,11985,0
+CADE_A.US,D,20240212,000000,20.9,21.2,20.85,21.01,22285,0
+CADE_A.US,D,20240213,000000,20.81,20.89,20.5903,20.61,18976,0
+CADE_A.US,D,20240214,000000,20.66,20.66,20.48,20.57,6501,0
+CADE_A.US,D,20240215,000000,20.68,20.755,20.49,20.68,4442,0
+CADE_A.US,D,20240216,000000,20.64,21.01,20.64,20.68,5920,0
+CADE_A.US,D,20240220,000000,20.8,20.94,20.48,20.82,5252,0
+CADE_A.US,D,20240221,000000,20.7,20.8303,20.55,20.55,13225,0
+CADE_A.US,D,20240222,000000,20.65,20.75,20.6499,20.65,3684,0
+CADE_A.US,D,20240223,000000,20.78,21.14,20.78,21.01,6102,0
+CADE_A.US,D,20240226,000000,21.11,21.2,20.89,20.94,23536,0
+CADE_A.US,D,20240227,000000,20.91,21.1,20.8301,20.94,5730,0
+CADE_A.US,D,20240228,000000,21,21.1008,20.9,20.92,4273,0
+CADE_A.US,D,20240229,000000,21,21.09,20.91,20.92,6421,0
+CADE_A.US,D,20240301,000000,20.82,20.95,20.75,20.77,15116,0
+CADE_A.US,D,20240304,000000,21,21,20.8,20.82,5226,0
+CADE_A.US,D,20240305,000000,20.9,20.95,20.7101,20.75,3846,0
+CADE_A.US,D,20240306,000000,20.8141,20.85,20.43,20.43,16100,0
+CADE_A.US,D,20240307,000000,20.7,20.8861,20.4,20.4,5873,0
+CADE_A.US,D,20240308,000000,20.57,20.8979,20.4676,20.4676,10124,0
+CADE_A.US,D,20240311,000000,20.8913,20.9899,20.0401,20.5,2676,0
+CADE_A.US,D,20240312,000000,20.05,20.65,20.05,20.59,3845,0
+CADE_A.US,D,20240313,000000,20.795,20.855,20.69,20.75,3774,0
+CADE_A.US,D,20240314,000000,20.4,20.73,20.36,20.54,2189,0
+CADE_A.US,D,20240315,000000,20.4701,20.9073,20.0748,20.17,7128,0
+CADE_A.US,D,20240318,000000,20.19,20.5,20.1,20.25,5510,0
+CADE_A.US,D,20240319,000000,20.39,20.53,20.11,20.23,6365,0
+CADE_A.US,D,20240320,000000,20.43,20.56,20.1101,20.56,7753,0
+CADE_A.US,D,20240321,000000,20.6,20.813,20.4,20.53,12761,0
+CADE_A.US,D,20240322,000000,20.53,20.9899,20.35,20.4,8228,0
+CADE_A.US,D,20240325,000000,20.4176,20.75,20.19,20.23,6786,0
+CADE_A.US,D,20240326,000000,20.23,20.4999,20.2087,20.49,10129,0
+CADE_A.US,D,20240327,000000,20.04,20.77,20.04,20.77,7394,0
+CADE_A.US,D,20240328,000000,20.85,20.85,20.57,20.68,5271,0
+CADE_A.US,D,20240401,000000,20.79,21.1499,20.585,20.92,14019,0
+CADE_A.US,D,20240402,000000,20.81,21.005,20.5001,20.98,13130,0
+CADE_A.US,D,20240403,000000,20.85,21.1199,20.85,20.8994,8186,0
+CADE_A.US,D,20240404,000000,21,21.055,20.925,20.98,9054,0
+CADE_A.US,D,20240405,000000,20.98,21.0799,20.88,20.9926,2819,0
+CADE_A.US,D,20240408,000000,20.9501,21.1126,20.95,21.1126,1910,0
+CADE_A.US,D,20240409,000000,21.14,21.14,21,21,5037,0
+CADE_A.US,D,20240410,000000,20.89,20.89,20.34,20.49,4266,0
+CADE_A.US,D,20240411,000000,20.3,20.3734,20.1501,20.1501,3914,0
+CADE_A.US,D,20240412,000000,20.25,20.57,20.15,20.16,3570,0
+CADE_A.US,D,20240415,000000,20.505,20.505,19.76,19.99,20887,0
+CADE_A.US,D,20240416,000000,19.63,19.9,19.6001,19.83,4735,0
+CADE_A.US,D,20240417,000000,20,20.19,19.99,20,3391,0
+CADE_A.US,D,20240418,000000,20.17,20.17,19.77,19.9748,9576,0
+CADE_A.US,D,20240419,000000,19.5901,20.28,19.5901,19.94,3672,0
+CADE_A.US,D,20240422,000000,19.82,20.0199,19.82,19.99,8942,0
+CADE_A.US,D,20240423,000000,20.45,20.6,20.32,20.6,4999,0
+CADE_A.US,D,20240424,000000,20.4,20.51,20.31,20.47,4317,0
+CADE_A.US,D,20240425,000000,20.28,20.28,20.14,20.27,5511,0
+CADE_A.US,D,20240426,000000,20.18,20.35,20.18,20.23,2264,0
+CADE_A.US,D,20240429,000000,20.9599,20.9599,20.5087,20.69,7608,0
+CADE_A.US,D,20240430,000000,20.45,20.69,20.45,20.58,8945,0
+CADE_A.US,D,20240501,000000,20.4001,20.65,20.4001,20.5298,5083,0
+CADE_A.US,D,20240502,000000,20.42,21.0399,20,20,14840,0
+CADE_A.US,D,20240503,000000,20.24,20.5,20.2,20.45,2151,0
+CADE_A.US,D,20240506,000000,20.44,20.7,20.44,20.65,6909,0
+CADE_A.US,D,20240507,000000,20.55,20.8,20.512,20.64,5282,0
+CADE_A.US,D,20240508,000000,20.3401,21.14,20.33,20.55,10785,0
+CADE_A.US,D,20240509,000000,20.5,20.78,20.25,20.25,9068,0
+CADE_A.US,D,20240510,000000,20.2883,20.42,20.2883,20.42,2334,0
+CADE_A.US,D,20240513,000000,20.5147,20.9299,20.5,20.5,6316,0
+CADE_A.US,D,20240514,000000,20.42,20.42,20.41,20.41,2506,0
+CADE_A.US,D,20240515,000000,20.615,20.89,20.349,20.89,5462,0
+CADE_A.US,D,20240516,000000,20.94,20.95,20.4512,20.85,3730,0
+CADE_A.US,D,20240517,000000,20.6518,21.3199,20.6518,20.9,13316,0
+CADE_A.US,D,20240520,000000,21,21.2199,20.8,20.95,10568,0
+CADE_A.US,D,20240521,000000,21.271,21.271,20.58,20.75,10922,0
+CADE_A.US,D,20240522,000000,20.66,20.66,20.62,20.62,1313,0
+CADE_A.US,D,20240523,000000,20.28,20.28,20.25,20.25,1541,0
+CADE_A.US,D,20240524,000000,20.28,20.78,20.1,20.2601,4318,0
+CADE_A.US,D,20240528,000000,20.5429,20.9799,20.2201,20.9799,2295,0
+CADE_A.US,D,20240529,000000,20.61,20.77,20.0876,20.6,6119,0
+CADE_A.US,D,20240530,000000,20.4545,20.68,20.45,20.68,2084,0
+CADE_A.US,D,20240531,000000,20.6,21.92,20.6,21.72,87515,0
+CADE_A.US,D,20240603,000000,21.61,21.85,21.45,21.66,45013,0
+CADE_A.US,D,20240604,000000,21.5501,21.68,21.3142,21.51,18014,0
+CADE_A.US,D,20240605,000000,21.58,21.58,21.23,21.24,26707,0
+CADE_A.US,D,20240606,000000,20.9,21.34,20.9,21.26,3994,0
+CADE_A.US,D,20240607,000000,21.1,21.4,21.1,21.28,3934,0
+CADE_A.US,D,20240610,000000,21.41,21.41,21.2,21.32,2202,0
+CADE_A.US,D,20240611,000000,21.0701,21.5,21.0701,21.27,11145,0
+CADE_A.US,D,20240612,000000,21.49,21.5,21.34,21.36,3603,0
+CADE_A.US,D,20240613,000000,21.25,21.36,21,21.25,13495,0
+CADE_A.US,D,20240614,000000,21.22,21.27,20.9725,21.14,4241,0
+CADE_A.US,D,20240617,000000,21.14,21.2399,21,21.06,6491,0
+CADE_A.US,D,20240618,000000,21.17,21.24,21.09,21.145,3234,0
+CADE_A.US,D,20240620,000000,21.22,21.22,21.1,21.1,6215,0
+CADE_A.US,D,20240621,000000,21.105,21.15,20.9801,21.14,2783,0
+CADE_A.US,D,20240624,000000,21.15,21.34,21.0664,21.26,6045,0
+CADE_A.US,D,20240625,000000,21.26,21.35,21.175,21.18,26476,0
+CADE_A.US,D,20240626,000000,21.3,21.3,21.09,21.09,4369,0
+CADE_A.US,D,20240627,000000,21.12,21.12,21.03,21.04,4907,0
+CADE_A.US,D,20240628,000000,21.04,21.17,20.99,21.17,3911,0
+CADE_A.US,D,20240701,000000,21.01,21.05,20.75,21.05,9672,0
+CADE_A.US,D,20240702,000000,21.05,21.05,20.5301,20.75,7006,0
+CADE_A.US,D,20240703,000000,20.75,21.1799,20.74,21.1,5857,0
+CADE_A.US,D,20240705,000000,21.1,21.1,21.1,21.1,992,0
+CADE_A.US,D,20240708,000000,20.79,21.0122,20.5801,20.71,5651,0
+CADE_A.US,D,20240709,000000,20.8782,20.8782,20.51,20.51,5787,0
+CADE_A.US,D,20240710,000000,20.45,20.6,20.35,20.5,4346,0
+CADE_A.US,D,20240711,000000,20.59,20.8499,20.59,20.7503,5370,0
+CADE_A.US,D,20240712,000000,20.9397,20.9397,20.8,20.8,1289,0
+CADE_A.US,D,20240715,000000,20.75,20.94,20.5838,20.78,7591,0
+CADE_A.US,D,20240716,000000,20.78,20.96,20.78,20.91,7663,0
+CADE_A.US,D,20240717,000000,20.89,21.07,20.66,20.89,14002,0
+CADE_A.US,D,20240718,000000,20.6401,20.76,20.6401,20.75,3804,0
+CADE_A.US,D,20240719,000000,20.65,20.68,20.47,20.54,25614,0
+CADE_A.US,D,20240722,000000,20.57,20.57,20.46,20.57,6197,0
+CADE_A.US,D,20240723,000000,20.6899,20.6899,20.5,20.6299,8055,0
+CADE_A.US,D,20240724,000000,20.5894,20.5894,20.44,20.44,4187,0
+CADE_A.US,D,20240725,000000,20.5,20.84,20.5,20.7,14803,0
+CADE_A.US,D,20240726,000000,20.75,20.92,20.7,20.92,6599,0
+CADE_A.US,D,20240729,000000,20.7925,20.92,20.7925,20.92,3269,0
+CADE_A.US,D,20240730,000000,20.92,20.95,20.92,20.95,847,0
+CADE_A.US,D,20240731,000000,20.85,20.85,20.14,20.31,104102,0
+CADE_A.US,D,20240801,000000,20.4,20.67,20.25,20.44,20423,0
+CADE_A.US,D,20240802,000000,20.3,20.52,20.21,20.34,13456,0
+CADE_A.US,D,20240805,000000,19.65,19.75,18.83,19.53,20347,0
+CADE_A.US,D,20240806,000000,19.54,19.9999,19.4,19.72,12154,0
+CADE_A.US,D,20240807,000000,19.73,19.93,19.66,19.85,5184,0
+CADE_A.US,D,20240808,000000,19.78,19.89,19.64,19.88,5259,0
+CADE_A.US,D,20240809,000000,19.77,20.01,19.72,19.83,15528,0
+CADE_A.US,D,20240812,000000,19.7,19.89,19.57,19.8,9688,0
+CADE_A.US,D,20240813,000000,19.88,19.9499,19.6,19.8,20291,0
+CADE_A.US,D,20240814,000000,19.89,20.145,19.85,20,19070,0
+CADE_A.US,D,20240815,000000,19.95,20.1199,19.85,20.1,9473,0
+CADE_A.US,D,20240816,000000,20.13,20.39,19.8001,20.2,32643,0
+CADE_A.US,D,20240819,000000,20.2,20.4299,20.1,20.22,13073,0
+CADE_A.US,D,20240820,000000,20.37,20.4599,20.2001,20.3727,16898,0
+CADE_A.US,D,20240821,000000,20.3,20.44,20.29,20.33,7488,0
+CADE_A.US,D,20240822,000000,20.28,20.4162,20.28,20.4,2373,0
+CADE_A.US,D,20240823,000000,20.49,20.59,20.44,20.59,7134,0
+CADE_A.US,D,20240826,000000,20.75,20.7599,20.5,20.59,5705,0
+CADE_A.US,D,20240827,000000,20.6,20.9036,20.5,20.86,17001,0
+CADE_A.US,D,20240828,000000,20.94,21.09,20.865,21.08,11868,0
+CADE_A.US,D,20240829,000000,21.17,21.41,21,21.22,11440,0
+CADE_A.US,D,20240830,000000,21.2,21.4,21.15,21.39,8542,0
+CADE_A.US,D,20240903,000000,21.09,21.7,21.0502,21.4,22127,0
+CADE_A.US,D,20240904,000000,21.27,21.6899,21.1101,21.56,9111,0
+CADE_A.US,D,20240905,000000,21.46,21.6,21.46,21.6,2767,0
+CADE_A.US,D,20240906,000000,21.6,21.79,21.52,21.7,5481,0
+CADE_A.US,D,20240909,000000,21.63,21.9,21.63,21.79,5480,0
+CADE_A.US,D,20240910,000000,21.72,21.81,21.72,21.8,2805,0
+CADE_A.US,D,20240911,000000,21.9,22,21.85,21.91,6425,0
+CADE_A.US,D,20240912,000000,22.06,22.3,22.05,22.09,8470,0
+CADE_A.US,D,20240913,000000,22.18,22.4999,22.06,22.06,7324,0
+CADE_A.US,D,20240916,000000,22.3,22.62,22.3,22.51,5745,0
+CADE_A.US,D,20240917,000000,22.6,23.09,21.88,22.39,10438,0
+CADE_A.US,D,20240918,000000,22.51,22.75,22.4,22.68,7496,0
+CADE_A.US,D,20240919,000000,22.83,23.14,22.7,22.7,11865,0
+CADE_A.US,D,20240920,000000,22.57,22.9799,22.57,22.85,2747,0
+CADE_A.US,D,20240923,000000,22.9999,23.0499,22.62,22.655,11851,0
+CADE_A.US,D,20240924,000000,22.7,23.0599,22.52,22.71,18096,0
+CADE_A.US,D,20240925,000000,22.89,23.3,22.6,22.69,14166,0
+CADE_A.US,D,20240926,000000,22.85,23.11,22.62,22.9,5635,0
+CADE_A.US,D,20240927,000000,23.11,23.49,22.75,22.75,4949,0
+CADE_A.US,D,20240930,000000,22.6001,23.06,22.6,22.75,6539,0
+CADE_A.US,D,20241001,000000,22.83,22.83,22.5,22.75,8042,0
+CADE_A.US,D,20241002,000000,22.9,23.2,22.76,23.2,7718,0
+CADE_A.US,D,20241003,000000,23.11,23.28,23.09,23.13,6391,0
+CADE_A.US,D,20241004,000000,23.08,23.1,22.85,23,6493,0
+CADE_A.US,D,20241007,000000,22.96,22.96,22.54,22.72,6134,0
+CADE_A.US,D,20241008,000000,22.51,22.81,22.51,22.81,3488,0
+CADE_A.US,D,20241009,000000,22.95,22.95,22.5201,22.82,2804,0
+CADE_A.US,D,20241010,000000,22.94,22.9899,22.715,22.86,1383,0
+CADE_A.US,D,20241011,000000,22.5206,22.93,22.5206,22.93,2749,0
+CADE_A.US,D,20241014,000000,23,23.05,22.8,22.8,2372,0
+CADE_A.US,D,20241015,000000,22.8,23.1932,22.75,22.8,19531,0
+CADE_A.US,D,20241016,000000,22.9,23,22.85,22.9,10487,0
+CADE_A.US,D,20241017,000000,23,23.0999,22.9292,23,4151,0
+CADE_A.US,D,20241018,000000,23.07,23.22,23.07,23.12,2052,0
+CADE_A.US,D,20241021,000000,23,23.03,22.62,22.88,9751,0
+CADE_A.US,D,20241022,000000,22.91,22.9852,22.71,22.7999,29740,0
+CADE_A.US,D,20241023,000000,22.71,22.7499,22.54,22.59,7139,0
+CADE_A.US,D,20241024,000000,22.5128,22.79,22.5128,22.79,4969,0
+CADE_A.US,D,20241025,000000,22.79,22.98,22.7475,22.82,3862,0
+CADE_A.US,D,20241028,000000,22.71,22.79,22.6388,22.78,7682,0
+CADE_A.US,D,20241029,000000,22.7,22.75,22.58,22.6482,6375,0
+CADE_A.US,D,20241030,000000,22.7,22.79,22.62,22.62,7903,0
+CADE_A.US,D,20241031,000000,22.65,22.7785,22.16,22.25,34768,0
+CADE_A.US,D,20241101,000000,22.49,22.49,21.72,21.77,13039,0
+CADE_A.US,D,20241104,000000,21.8802,21.9699,21.85,21.87,6601,0
+CADE_A.US,D,20241105,000000,21.66,21.66,21.3601,21.52,4458,0
+CADE_A.US,D,20241106,000000,21.5,21.79,21.5,21.52,5498,0
+CADE_A.US,D,20241107,000000,21.63,21.75,21.5,21.53,2744,0
+CADE_A.US,D,20241108,000000,21.62,21.97,21.62,21.96,3606,0
+CADE_A.US,D,20241111,000000,21.8755,21.9,21.45,21.46,4438,0
+CADE_A.US,D,20241112,000000,21.42,21.42,21.07,21.29,6752,0
+CADE_A.US,D,20241113,000000,21.16971,21.51,20.8,20.92,25140,0
+CADE_A.US,D,20241114,000000,20.91,21.0999,20.8,21.0999,18360,0
+CADE_A.US,D,20241115,000000,21.03,21.03,20.85,21.01,2165,0
+CADE_A.US,D,20241118,000000,20.87,21.15,20.87,21.15,6647,0
+CADE_A.US,D,20241119,000000,21.06,21.06,20.73,20.89,16287,0
+CADE_A.US,D,20241120,000000,21.1999,21.1999,20.5401,20.76,11441,0
+CADE_A.US,D,20241121,000000,20.82,21.2599,20.82,20.94,12950,0
+CADE_A.US,D,20241122,000000,21.0009,21.13,20.8601,20.99,7091,0
+CADE_A.US,D,20241125,000000,21.35,21.37,20.94,21.2,9890,0
+CADE_A.US,D,20241126,000000,20.93,21.1999,20.72,21.1999,8438,0
+CADE_A.US,D,20241127,000000,21,21.12,20.76,21.04,9934,0
+CADE_A.US,D,20241129,000000,21.03,21.1699,20.88,21.05,5733,0
+CADE_A.US,D,20241202,000000,20.87,21.1699,20.8201,21.05,3968,0
+CADE_A.US,D,20241203,000000,20.95,20.9999,20.6815,20.89,8650,0
+CADE_A.US,D,20241204,000000,20.75,21.1262,20.75,21.1262,6968,0
+CADE_A.US,D,20241205,000000,20.8682,21.08,20.8,20.8,11731,0
+CADE_A.US,D,20241206,000000,21,21.0719,20.7726,20.86,4298,0
+CADE_A.US,D,20241209,000000,20.76,20.9018,20.76,20.86,4642,0
+CADE_A.US,D,20241210,000000,20.8232,20.8232,20.75,20.8,9924,0
+CADE_A.US,D,20241211,000000,20.88,20.88,20.57,20.61,12615,0
+CADE_A.US,D,20241212,000000,20.5,20.61,20.35,20.45,7172,0
+CADE_A.US,D,20241213,000000,20.22,20.5999,20.14,20.43,32514,0
+CADE_A.US,D,20241216,000000,20.3,20.48,20.1,20.32,13900,0
+CADE_A.US,D,20241217,000000,20.3835,20.5199,20.15,20.3,8851,0
+CADE_A.US,D,20241218,000000,20.44,20.6,20.29,20.36,10301,0
+CADE_A.US,D,20241219,000000,20.25,20.39,19.9,20.33,15054,0
+CADE_A.US,D,20241220,000000,20.27,20.6499,20.25,20.3404,15555,0
+CADE_A.US,D,20241223,000000,20.26,20.45,20.2501,20.39,4868,0
+CADE_A.US,D,20241224,000000,20.35,20.45,20.25,20.33,3974,0
+CADE_A.US,D,20241226,000000,20.05,20.42,20.0101,20.23,11909,0
+CADE_A.US,D,20241227,000000,20.2323,20.2323,19.6001,19.93,21639,0
+CADE_A.US,D,20241230,000000,19.93,20.02,19.77,19.88,22602,0
+CADE_A.US,D,20241231,000000,19.935,20.47,19.77,20.4,42364,0
+CADE_A.US,D,20250102,000000,19.9,21.11,19.9,21.1,17334,0
+CADE_A.US,D,20250103,000000,20.9297,21.11,20.7527,21.09,4579,0
+CADE_A.US,D,20250106,000000,21.09,21.215,21,21.0135,2881,0
+CADE_A.US,D,20250107,000000,21.2688,21.38,20.9149,20.95,10283,0
+CADE_A.US,D,20250108,000000,20.73,21.11,20.73,20.91,12195,0
+CADE_A.US,D,20250110,000000,20.5425,20.95,20.5425,20.6047,4255,0
+CADE_A.US,D,20250113,000000,20.61,20.7,20.43,20.58,13579,0
+CADE_A.US,D,20250114,000000,20.68,20.84,20.5001,20.68,12505,0
+CADE_A.US,D,20250115,000000,20.7501,21.33,20.7501,21.3,3916,0
+CADE_A.US,D,20250116,000000,21.26,21.9999,21.1916,21.42,16487,0
+CADE_A.US,D,20250117,000000,21.51,21.62,21.28,21.35,7724,0
+CADE_A.US,D,20250121,000000,21.8799,21.8799,21.1801,21.77,2691,0
+CADE_A.US,D,20250122,000000,21.7779,21.98,21.5536,21.62,25801,0
+CADE_A.US,D,20250123,000000,21.73,21.73,21.37,21.37,15067,0
+CADE_A.US,D,20250124,000000,21.45,21.97,21.45,21.7,20402,0
+CADE_A.US,D,20250127,000000,21.93,22.1,21.5378,21.86,30254,0
+CADE_A.US,D,20250128,000000,21.822,21.84,21.57,21.72,14968,0
+CADE_A.US,D,20250129,000000,21.8596,21.8596,21.56,21.7,7210,0
+CADE_A.US,D,20250130,000000,21.55,21.98,21.5,21.74,4006,0
+CADE_A.US,D,20250131,000000,22,22,21.1436,21.5,11569,0
+CADE_A.US,D,20250203,000000,21.3,21.4,21,21.31,4468,0
+CADE_A.US,D,20250204,000000,21.41,21.5,21.35,21.44,5679,0
+CADE_A.US,D,20250205,000000,21.42,21.47,21.29,21.3,12976,0
+CADE_A.US,D,20250206,000000,21.4081,21.5,21.23,21.23,3697,0
+CADE_A.US,D,20250207,000000,21.2,21.27,21,21.03,3431,0
+CADE_A.US,D,20250210,000000,21.2,21.54,21.18,21.54,10895,0
+CADE_A.US,D,20250211,000000,21.26,21.54,21.25,21.54,4487,0
+CADE_A.US,D,20250212,000000,21.3,21.4,20.9801,21.4,9609,0
+CADE_A.US,D,20250213,000000,21.25,21.5491,21.2,21.51,7343,0
+CADE_A.US,D,20250214,000000,21.65,21.65,21.55,21.65,745,0
+CADE_A.US,D,20250218,000000,21.4259,21.7899,21.2901,21.46,6523,0
+CADE_A.US,D,20250219,000000,21.32,21.7298,21.2401,21.32,13333,0
+CADE_A.US,D,20250220,000000,21.8799,21.8799,21.2401,21.48,9577,0
+CADE_A.US,D,20250221,000000,21.4,21.5999,21.4,21.45,3036,0
+CADE_A.US,D,20250224,000000,21.39,21.45,21.3701,21.45,6261,0
+CADE_A.US,D,20250225,000000,21.4556,21.846,21.4556,21.75,8550,0
+CADE_A.US,D,20250226,000000,21.5391,21.75,21.51,21.52,5944,0
+CADE_A.US,D,20250227,000000,21.89,21.99,21.5501,21.6447,4722,0
+CADE_A.US,D,20250228,000000,21.52,21.61,20.85,21.11,81343,0
+CADE_A.US,D,20250303,000000,20.99,21.43,20.855,20.99,19304,0
+CADE_A.US,D,20250304,000000,20.97,21.0799,20.5,20.69,15484,0
+CADE_A.US,D,20250305,000000,20.75,21,20.5501,20.81,5787,0
+CADE_A.US,D,20250306,000000,20.59,20.815,20.34,20.5,7713,0
+CADE_A.US,D,20250307,000000,20.45,20.45,20.23,20.33,7911,0
+CADE_A.US,D,20250310,000000,20.3,20.39,20.1,20.26,11031,0
+CADE_A.US,D,20250311,000000,20.11,20.23,20.0201,20.23,12112,0
+CADE_A.US,D,20250312,000000,20.318,20.56,19.98,20.55,23770,0
+CADE_A.US,D,20250313,000000,20.38,20.79,20.3,20.7,19489,0
+CADE_A.US,D,20250314,000000,20.78,21.14,20.69,20.88,20805,0
+CADE_A.US,D,20250317,000000,20.985383,21.45,20.7501,21.45,15851,0
+CADE_A.US,D,20250318,000000,21.38,21.5,21.218,21.38,21131,0
+CADE_A.US,D,20250319,000000,21.44,21.44,21.24,21.4,6007,0
+CADE_A.US,D,20250320,000000,21.48,21.74,21.375,21.55,10442,0
+CADE_A.US,D,20250321,000000,21.66,21.87,21.55,21.65,20436,0
+CADE_A.US,D,20250324,000000,21.5601,21.86,21.5601,21.74,7483,0
+CADE_A.US,D,20250325,000000,21.86,21.88,21.7101,21.84,1728,0
+CADE_A.US,D,20250326,000000,21.7,21.7,21.4701,21.51,13146,0
+CADE_A.US,D,20250327,000000,21.522,21.58,21.41,21.58,3421,0
+CADE_A.US,D,20250328,000000,21.6,21.71,21.52,21.58,14861,0
+CADE_A.US,D,20250331,000000,21.53,21.6499,21.44,21.61,6189,0
+CADE_A.US,D,20250401,000000,21.66,21.66,21.31,21.53,5873,0
+CADE_A.US,D,20250402,000000,21.59,21.75,21.42,21.59,5023,0
+CADE_A.US,D,20250403,000000,21.34,21.5,21.1394,21.25,14940,0
+CADE_A.US,D,20250404,000000,21.05,21.1,20.73,21.01,70938,0
+CADE_A.US,D,20250407,000000,20.5,21.13,20.5,20.79,15352,0
+CADE_A.US,D,20250408,000000,20.9799,20.9799,20.75,20.75,10585,0
+CADE_A.US,D,20250409,000000,20.51,21.25,20.39,21,43460,0
+CADE_A.US,D,20250410,000000,20.91,20.91,20.7,20.72,10788,0
+CADE_A.US,D,20250411,000000,20.755,20.755,20.19,20.45,8327,0
+CADE_A.US,D,20250414,000000,20.5201,20.76,20.45,20.55,8243,0
+CADE_A.US,D,20250415,000000,20.53,20.6999,20.4647,20.59,10456,0
+CADE_A.US,D,20250416,000000,20.97,20.98,20.66,20.72,14943,0
+CADE_A.US,D,20250417,000000,20.6001,21.1912,20.6001,20.64,5005,0
+CADE_A.US,D,20250421,000000,20.87,20.94,20.6,20.71,11793,0
+CADE_A.US,D,20250422,000000,21.06,21.06,20.6001,20.84,25912,0
+CADE_A.US,D,20250423,000000,21.282,21.282,20.79,20.79,22443,0
+CADE_A.US,D,20250424,000000,21.3847,21.3847,20.8,21.03,18595,0
+CADE_A.US,D,20250425,000000,21.1,21.25,20.88,21.25,6706,0
+CADE_A.US,D,20250428,000000,21.29,21.3199,21.04,21.2,26757,0
+CADE_A.US,D,20250429,000000,21.32,21.42,21.13,21.38,38848,0
+CADE_A.US,D,20250430,000000,20.98,21.03,20.78,20.99,24771,0
+CADE_A.US,D,20250501,000000,21.1889,21.1889,20.7722,20.87,3879,0
+CADE_A.US,D,20250502,000000,21.55,21.55,20.94,21.03,23382,0
+CADE_A.US,D,20250505,000000,20.62,20.8799,20.51,20.54,5660,0
+CADE_A.US,D,20250506,000000,20.7376,20.9199,20.65,20.76,8112,0
+CADE_A.US,D,20250507,000000,20.94,21.17,20.63,21,17656,0
+CADE_A.US,D,20250508,000000,20.4309,21.29,20.4309,21.05,11806,0
+CADE_A.US,D,20250509,000000,21,21.2,20.9,21.06,7210,0
+CADE_A.US,D,20250512,000000,21.07,21.41,20.91,20.91,24151,0
+CADE_A.US,D,20250513,000000,20.86,21.25,20.86,21.05,4737,0
+CADE_A.US,D,20250514,000000,20.82,21.145,20.82,20.97,7650,0
+CADE_A.US,D,20250515,000000,21.16,21.22,20.82,20.84,4891,0
+CADE_A.US,D,20250516,000000,21,21.1,20.86,20.91,4978,0
+CADE_A.US,D,20250519,000000,20.9,21.0199,20.88,20.88,5693,0
+CADE_A.US,D,20250520,000000,21.0999,21.14,20.85,20.85,15136,0
+CADE_A.US,D,20250521,000000,20.81,20.8892,20.63,20.7,4042,0
+CADE_A.US,D,20250522,000000,20.58,20.825,20.34,20.58,7964,0
+CADE_A.US,D,20250523,000000,20.7001,20.7001,20.44,20.49,1394,0
+CADE_A.US,D,20250527,000000,20.885,21.1516,20.5601,20.65,3193,0
+CADE_A.US,D,20250528,000000,20.56,20.7,20.42,20.49,13255,0
+CADE_A.US,D,20250529,000000,20.825,20.85,20.5,20.67,4414,0
+CADE_A.US,D,20250530,000000,20.67,20.67,20.04,20.14,41798,0
+CADE_A.US,D,20250602,000000,20.25,20.47,20.0201,20.2,18586,0
+CADE_A.US,D,20250603,000000,20.24,20.52,20.22,20.33,9129,0
+CADE_A.US,D,20250604,000000,20.4757,20.4757,20.33,20.43,3089,0
+CADE_A.US,D,20250605,000000,20.43,20.5599,20.4,20.49,10647,0
+CADE_A.US,D,20250606,000000,20.5,20.96,20.4384,20.86,27821,0
+CADE_A.US,D,20250609,000000,20.71,20.94,20.6,20.76,11326,0
+CADE_A.US,D,20250610,000000,20.9,20.9,20.66,20.89,18244,0
+CADE_A.US,D,20250611,000000,20.9,21.07,20.71,20.71,31461,0
+CADE_A.US,D,20250612,000000,20.6731,20.87,20.65,20.65,5635,0
+CADE_A.US,D,20250613,000000,20.6256,20.6256,20.4,20.4,1916,0
+CADE_A.US,D,20250616,000000,20.45,20.89,20.45,20.66,5350,0
+CADE_A.US,D,20250617,000000,20.6093,20.845,20.5,20.8015,8802,0
+CADE_A.US,D,20250618,000000,20.77,20.7999,20.62,20.735,7345,0
+CADE_A.US,D,20250620,000000,20.8144,20.8144,20.4,20.4,11604,0
+CADE_A.US,D,20250623,000000,20.37,20.5,20.37,20.4564,11033,0
+CADE_A.US,D,20250624,000000,20.45,20.68,20.45,20.64,5865,0
+CADE_A.US,D,20250625,000000,20.48,20.74,20.45,20.4501,3857,0
+CADE_A.US,D,20250626,000000,20.49,20.8424,20.45,20.67,14570,0
+CADE_A.US,D,20250627,000000,20.8299,20.8299,20.47,20.5,15657,0
+CADE_A.US,D,20250630,000000,20.5,20.5,20.4,20.46,10258,0
+CADE_A.US,D,20250701,000000,20.51,20.61,20.5,20.57,5128,0
+CADE_A.US,D,20250702,000000,20.5,20.65,20.27,20.32,2898,0
+CADE_A.US,D,20250703,000000,20.46,20.5051,20.39,20.39,3724,0
+CADE_A.US,D,20250707,000000,20.52,20.8335,20.28,20.39,11947,0
+CADE_A.US,D,20250708,000000,20.67,20.75,20.3386,20.61,8500,0
+CADE_A.US,D,20250709,000000,20.66,20.855,20.57,20.66,11230,0
+CADE_A.US,D,20250710,000000,20.8,20.86,20.66,20.73,7359,0
+CADE_A.US,D,20250711,000000,20.8,20.93,20.51,20.51,7580,0
+CADE_A.US,D,20250714,000000,20.7552,20.7552,20.45,20.52,6150,0
+CADE_A.US,D,20250715,000000,20.56,20.61,20.4,20.5,10321,0
+CADE_A.US,D,20250716,000000,20.54,20.7,20.38,20.64,5146,0
+CADE_A.US,D,20250717,000000,20.45,20.74,20.38,20.525,7102,0
+CADE_A.US,D,20250718,000000,20.4542,20.75,20.4542,20.61,9254,0
+CADE_A.US,D,20250721,000000,20.8,20.963,20.55,20.55,3431,0
+CADE_A.US,D,20250722,000000,20.5,20.57,20.5,20.55,1502,0
+CADE_A.US,D,20250723,000000,20.5983,20.7399,20.465,20.65,8168,0
+CADE_A.US,D,20250724,000000,20.52,20.7399,20.51,20.65,2323,0
+CADE_A.US,D,20250725,000000,20.71,20.7645,20.57,20.5701,5854,0
+CADE_A.US,D,20250728,000000,20.63,20.66,20.57,20.66,7538,0
+CADE_A.US,D,20250729,000000,20.75,20.8467,20.6275,20.8467,5175,0
+CADE_A.US,D,20250730,000000,20.8899,20.92,20.7424,20.81,4703,0
+CADE_A.US,D,20250731,000000,20.7839,21.59,20.7839,21.38,36547,0
+CADE_A.US,D,20250801,000000,21.1711,21.51,21.1711,21.4,7228,0
+CADE_A.US,D,20250804,000000,21.45,21.74,21,21.64,11224,0
+CADE_A.US,D,20250805,000000,21.42,21.56,21.37,21.45,11017,0
+CADE_A.US,D,20250806,000000,21.4,21.44,21.23,21.33,4030,0
+CADE_A.US,D,20250807,000000,21.2204,21.4,21.1101,21.17,8815,0
+CADE_A.US,D,20250808,000000,21.28,21.31,21.2028,21.27,5133,0
+CADE_A.US,D,20250811,000000,21.94,22.09,21.2201,21.27,4866,0
+CADE_A.US,D,20250812,000000,21.24,21.34,21.17,21.25,15385,0
+CADE_A.US,D,20250813,000000,21.21,21.44,21.2,21.4,8955,0
+CADE_A.US,D,20250814,000000,21.335,21.4,21.26,21.33,4285,0
+CADE_A.US,D,20250815,000000,21.335,21.5,21.2299,21.33,3229,0
+CADE_A.US,D,20250818,000000,21.2625,21.45,21.22,21.24,5495,0
+CADE_A.US,D,20250819,000000,21.5996,21.6499,21.3001,21.48,13367,0
+CADE_A.US,D,20250820,000000,21.67,21.7199,21.3425,21.47,13511,0
+CADE_A.US,D,20250821,000000,21.395,21.53,21.18,21.33,5643,0
+CADE_A.US,D,20250822,000000,21.55,21.64,21.445,21.47,9051,0
+CADE_A.US,D,20250825,000000,21.45,21.55,21.31,21.31,4639,0
+CADE_A.US,D,20250826,000000,21.54,21.54,21.32,21.37,2833,0
+CADE_A.US,D,20250827,000000,21.45,21.55,21.3,21.384,7477,0
+CADE_A.US,D,20250828,000000,21.2,21.48,21.2,21.22,5090,0
+CADE_A.US,D,20250829,000000,21.2388,21.4066,21.01,21.14,58909,0
+CADE_A.US,D,20250902,000000,21.175,21.19,21.0501,21.18,5312,0
+CADE_A.US,D,20250903,000000,21.312,21.54,21.15,21.44,9529,0
+CADE_A.US,D,20250904,000000,21.3,21.39,21.27,21.39,6161,0
+CADE_A.US,D,20250905,000000,21.45,21.5246,21.4,21.52,8363,0
+CADE_A.US,D,20250908,000000,21.5,21.68,21.39,21.5001,10286,0
+CADE_A.US,D,20250909,000000,21.5,21.87,21.41,21.87,7226,0
+CADE_A.US,D,20250910,000000,21.7598,21.94,21.7598,21.94,13237,0
+CADE_A.US,D,20250911,000000,21.9699,22.24,21.865,22.23,5762,0
+CADE_A.US,D,20250912,000000,22.2,22.33,22.19,22.3136,6425,0
+CADE_A.US,D,20250915,000000,22.38,22.5499,22.22,22.53,10020,0
+CADE_A.US,D,20250916,000000,22.4,22.51,22.3367,22.46,9101,0
+CADE_A.US,D,20250917,000000,22.4475,22.5,22.24,22.35,8290,0
+CADE_A.US,D,20250918,000000,22.3807,22.3807,22.32,22.32,3306,0
+CADE_A.US,D,20250919,000000,22.4699,22.4699,22.3,22.41,11329,0
+CADE_A.US,D,20250922,000000,22.4389,22.5,22.3,22.49,2505,0
+CADE_A.US,D,20250923,000000,22.4851,22.4851,22.3814,22.3814,1717,0
+CADE_A.US,D,20250924,000000,22.47,22.5,22.3901,22.48,4293,0
+CADE_A.US,D,20250925,000000,22.4,22.46,22.19,22.27,16304,0
+CADE_A.US,D,20250926,000000,22.22,22.22,22.11,22.11,3361,0
+CADE_A.US,D,20250929,000000,22.11,22.12,22.01,22.0235,3546,0
+CADE_A.US,D,20250930,000000,22.01,22.2,21.69,22.19,7900,0
+CADE_A.US,D,20251001,000000,21.9455,22.27,21.9,22.27,11359,0
+CADE_A.US,D,20251002,000000,22.17,22.3,21.92,22.15,22656,0
+CADE_A.US,D,20251003,000000,22.15,22.165,22.0146,22.15,4545,0
+CADE_A.US,D,20251006,000000,21.96,22.2499,21.89,21.97,9057,0
+CADE_A.US,D,20251007,000000,22.09,22.1,21.7,21.87,4598,0
+CADE_A.US,D,20251008,000000,21.72,21.995,21.6,21.8,7132,0
+CADE_A.US,D,20251009,000000,21.7,21.84,21.4441,21.55,4009,0
+CADE_A.US,D,20251010,000000,21.82,21.845,21.6,21.67,4244,0
+CADE_A.US,D,20251013,000000,21.53,21.84,21.53,21.82,2519,0
+CADE_A.US,D,20251014,000000,21.4801,21.83,21.4801,21.65,2155,0
+CADE_A.US,D,20251015,000000,21.65,21.87,21.58,21.7301,20799,0
+CADE_A.US,D,20251016,000000,21.585,21.7299,21.32,21.32,12082,0
+CADE_A.US,D,20251017,000000,21.495,21.495,21.2801,21.3101,4711,0
+CADE_A.US,D,20251020,000000,21.51,21.65,21.46,21.65,3987,0
+CADE_A.US,D,20251021,000000,21.7,21.77,21.6,21.76,6330,0
+CADE_A.US,D,20251022,000000,21.5067,21.75,21.5,21.67,6068,0
+CADE_A.US,D,20251023,000000,21.7,21.75,21.67,21.75,976,0
+CADE_A.US,D,20251024,000000,21.8,21.99,21.62,21.98,6894,0
+CADE_A.US,D,20251027,000000,22.6271,22.6899,22.27,22.4,36986,0
+CADE_A.US,D,20251028,000000,22.29,22.3657,22.03,22.05,7197,0
+CADE_A.US,D,20251029,000000,22.2,22.2,21.78,21.8,10335,0
+CADE_A.US,D,20251030,000000,21.9102,21.94,21.52,21.5607,10828,0
+CADE_A.US,D,20251031,000000,21.63,21.9399,21.54,21.79,4020,0
+CADE_A.US,D,20251103,000000,21.58,21.83,21.56,21.77,5003,0
+CADE_A.US,D,20251104,000000,21.73,21.9797,21.67,21.81,13401,0
+CADE_A.US,D,20251105,000000,21.44,21.55,20.69,21.17,18814,0
+CADE_A.US,D,20251106,000000,21.2,21.2207,21.0852,21.22,6767,0
+CADE_A.US,D,20251107,000000,21.1878,21.235,21.15,21.18,3793,0
+CADE_A.US,D,20251110,000000,21.1614,21.27,20.83,21.15,14231,0
+CADE_A.US,D,20251111,000000,21.11,21.2,21.08,21.17,2729,0
+CADE_A.US,D,20251112,000000,21.1799,21.21,20.99,21.06,8400,0
+CADE_A.US,D,20251113,000000,20.99,21.14,20.9,21.01,14756,0
+CADE_A.US,D,20251114,000000,21.1,21.25,21.0001,21.147,3093,0
+CADE_A.US,D,20251117,000000,21.002,21.3999,21,21.2999,6931,0
+CADE_A.US,D,20251118,000000,20.88,21.33,20.84,21.17,4145,0
+CADE_A.US,D,20251119,000000,21.24,21.33,21.1601,21.25,8644,0
+CADE_A.US,D,20251120,000000,21.47,21.4999,21.17,21.22,17802,0
+CADE_A.US,D,20251121,000000,21.26,21.4375,21.25,21.37,3330,0
+CADE_A.US,D,20251124,000000,21.2,21.49,21.2,21.37,1766,0
+CADE_A.US,D,20251125,000000,21.44,21.5999,21.3501,21.5,5486,0
+CADE_A.US,D,20251126,000000,21.5,21.5,21.5,21.5,803,0
+CADE_A.US,D,20251201,000000,21.67,21.6799,21.47,21.48,13981,0
+CADE_A.US,D,20251202,000000,21.35,21.63,21.35,21.55,10596,0
+CADE_A.US,D,20251203,000000,21.62,21.6599,21.2179,21.605,3574,0
+CADE_A.US,D,20251204,000000,21.4465,21.65,21.4465,21.63,2422,0
+CADE_A.US,D,20251205,000000,21.4395,21.63,21.4395,21.51,4471,0
+CADE_A.US,D,20251208,000000,21.4909,21.62,21.46,21.52,13813,0
+CADE_A.US,D,20251209,000000,21.65,21.97,21.45,21.71,26367,0
+CADE_A.US,D,20251210,000000,21.54,21.96,21.54,21.87,4581,0
+CADE_A.US,D,20251211,000000,21.73,21.99,21.6401,21.88,10947,0
+CADE_A.US,D,20251212,000000,21.87,21.8801,21.7,21.7682,4798,0
+CADE_A.US,D,20251215,000000,21.85,21.93,21.73,21.81,2968,0
+CADE_A.US,D,20251216,000000,21.85,21.89,21.72,21.84,5628,0
+CADE_A.US,D,20251217,000000,21.8249,21.8249,21.63,21.79,7021,0
+CADE_A.US,D,20251218,000000,21.83,21.84,21.61,21.63,12452,0
+CADE_A.US,D,20251219,000000,21.73,21.96,21.6,21.81,8991,0
+CADE_A.US,D,20251222,000000,21.79,21.8,21.62,21.63,12188,0
+CADE_A.US,D,20251223,000000,21.58,21.75,21.49,21.63,7557,0
+CADE_A.US,D,20251224,000000,21.535,21.6,21.47,21.49,5848,0
+CADE_A.US,D,20251226,000000,21.48,21.48,21.35,21.4,10907,0
+CADE_A.US,D,20251229,000000,21.4,21.5,21.3,21.49,11100,0
+CADE_A.US,D,20251230,000000,21.4999,21.4999,21.19,21.4,5686,0
+CADE_A.US,D,20251231,000000,21.45,21.5,21.35,21.5,12352,0
+CADE_A.US,D,20260102,000000,21.3501,21.8,21.3501,21.8,9578,0
+CADE_A.US,D,20260105,000000,21.66,21.71,21.65,21.7,9848,0
+CADE_A.US,D,20260106,000000,21.81,21.83,21.63,21.64,4084,0
+CADE_A.US,D,20260107,000000,21.8299,21.8299,21.7875,21.7875,2221,0
+CADE_A.US,D,20260108,000000,21.7,21.74,21.2654,21.56,9189,0
+CADE_A.US,D,20260109,000000,21.567,21.75,21.567,21.75,4079,0
+CADE_A.US,D,20260112,000000,21.4,21.75,21.4,21.5501,5435,0
+CADE_A.US,D,20260113,000000,21.74,21.74,21.6,21.6,987,0
+CADE_A.US,D,20260114,000000,21.52,21.75,21.52,21.6428,1778,0
+CADE_A.US,D,20260115,000000,21.75,21.75,21.57,21.68,5267,0
+CADE_A.US,D,20260116,000000,21.63,21.6752,21.58,21.62,3260,0
+CADE_A.US,D,20260120,000000,21.58,21.59,21.37,21.55,6113,0
+CADE_A.US,D,20260121,000000,21.42,21.6499,21.415,21.45,8476,0
+CADE_A.US,D,20260122,000000,21.595,21.595,21.58,21.58,501,0
+CADE_A.US,D,20260123,000000,21.595,21.7198,21.51,21.5799,5132,0
+CADE_A.US,D,20260126,000000,21.6,21.72,21.549,21.549,3456,0
+CADE_A.US,D,20260127,000000,21.5748,21.5748,21.5001,21.5001,1728,0
+CADE_A.US,D,20260128,000000,21.55,21.71,21.25,21.35,16341,0
+CADE_A.US,D,20260129,000000,21.5,21.5,21.28,21.38,4357,0
+CADE_A.US,D,20260130,000000,21.05,21.27,20.53,20.7,783772,0
diff --git a/daily/us/nyse stocks/1/caly.us.txt b/daily/us/nyse stocks/1/caly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5923affd38bad1f559a366473ea93a9d433b6f17
--- /dev/null
+++ b/daily/us/nyse stocks/1/caly.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALY.US,D,20050225,000000,12.617,12.9526,12.617,12.9426,325574,0
+CALY.US,D,20050228,000000,12.8977,12.9157,12.7339,12.8877,516483,0
+CALY.US,D,20050301,000000,12.8577,13.0565,12.8118,13.0285,385773,0
+CALY.US,D,20050302,000000,12.8977,12.9906,12.7729,12.8977,929647,0
+CALY.US,D,20050303,000000,12.9157,13.0006,12.7239,12.8877,770089,0
+CALY.US,D,20050304,000000,12.9716,13.0865,12.8308,13.0865,497007,0
+CALY.US,D,20050307,000000,13.1064,13.7127,13.0964,13.6348,1490916,0
+CALY.US,D,20050308,000000,13.6348,13.6637,13.2403,13.3551,730098,0
+CALY.US,D,20050309,000000,13.3551,13.4909,13.1923,13.3351,775085,0
+CALY.US,D,20050310,000000,13.432,13.5279,13.2493,13.3941,370151,0
+CALY.US,D,20050311,000000,13.3941,13.5099,13.3062,13.442,407127,0
+CALY.US,D,20050314,000000,13.462,13.5768,13.3451,13.432,334320,0
+CALY.US,D,20050315,000000,13.462,13.462,13.1823,13.2962,483986,0
+CALY.US,D,20050316,000000,13.2493,13.4041,13.1144,13.1534,314429,0
+CALY.US,D,20050317,000000,13.1624,13.2403,12.8977,13.1144,400772,0
+CALY.US,D,20050318,000000,13.1244,13.1244,12.7339,12.7339,792065,0
+CALY.US,D,20050321,000000,12.7729,12.8018,12.5491,12.7429,358178,0
+CALY.US,D,20050322,000000,12.7429,12.8777,12.3734,12.4712,293391,0
+CALY.US,D,20050323,000000,12.4712,12.4902,12.1746,12.3244,475554,0
+CALY.US,D,20050324,000000,12.4233,12.5681,12.3644,12.4033,428370,0
+CALY.US,D,20050328,000000,12.4033,12.4802,12.2955,12.3734,316931,0
+CALY.US,D,20050329,000000,12.3833,12.5581,12.2585,12.3444,582407,0
+CALY.US,D,20050330,000000,12.3544,12.5002,12.3444,12.4233,516380,0
+CALY.US,D,20050331,000000,12.4323,12.4323,12.2116,12.2855,463679,0
+CALY.US,D,20050401,000000,12.4323,12.4523,11.9549,12.1646,698954,0
+CALY.US,D,20050404,000000,12.1646,12.1836,12.0208,12.1357,445870,0
+CALY.US,D,20050405,000000,12.2215,12.2395,12.1087,12.2116,539293,0
+CALY.US,D,20050406,000000,12.2485,12.3833,12.1836,12.2585,391399,0
+CALY.US,D,20050407,000000,11.5224,12.0498,11.3786,11.898,1609856,0
+CALY.US,D,20050408,000000,12.0687,12.1936,11.868,11.888,762489,0
+CALY.US,D,20050411,000000,11.868,11.868,11.6772,11.7521,911108,0
+CALY.US,D,20050412,000000,11.7032,11.9159,11.4355,11.84,597510,0
+CALY.US,D,20050413,000000,11.84,11.84,11.4845,11.6193,932983,0
+CALY.US,D,20050414,000000,11.5814,11.6003,11.4555,11.5514,778317,0
+CALY.US,D,20050415,000000,11.5514,11.6093,11.2428,11.3596,966729,0
+CALY.US,D,20050418,000000,11.2817,11.5224,11.1379,11.4256,1316256,0
+CALY.US,D,20050419,000000,11.4945,11.5714,11.3786,11.5714,841954,0
+CALY.US,D,20050420,000000,11.5714,11.6003,10.9941,11.1749,609176,0
+CALY.US,D,20050421,000000,11.2718,11.5224,11.1659,11.5224,773426,0
+CALY.US,D,20050422,000000,11.1839,11.3207,10.8213,10.9372,763627,0
+CALY.US,D,20050425,000000,10.9841,11.1839,10.8113,10.8982,870697,0
+CALY.US,D,20050426,000000,10.8882,10.9841,10.7264,10.7554,510132,0
+CALY.US,D,20050427,000000,10.7165,10.7554,10.5616,10.6106,513775,0
+CALY.US,D,20050428,000000,10.6106,10.6485,10.4168,10.4268,581891,0
+CALY.US,D,20050429,000000,10.4268,10.4927,10.1751,10.3479,701664,0
+CALY.US,D,20050502,000000,10.4927,10.5227,10.282,10.4648,398893,0
+CALY.US,D,20050503,000000,10.3769,10.6785,10.3679,10.6106,487637,0
+CALY.US,D,20050504,000000,10.6585,10.8683,10.6106,10.8683,588557,0
+CALY.US,D,20050505,000000,10.8013,10.8493,10.5806,10.6006,553976,0
+CALY.US,D,20050506,000000,10.6585,10.8403,10.4927,10.8013,608137,0
+CALY.US,D,20050509,000000,10.7554,10.7744,10.5616,10.6785,396916,0
+CALY.US,D,20050510,000000,10.6006,10.6585,10.5227,10.5616,402958,0
+CALY.US,D,20050511,000000,10.5716,10.6875,10.4268,10.5806,290062,0
+CALY.US,D,20050512,000000,10.5716,10.7264,10.5616,10.6006,422121,0
+CALY.US,D,20050513,000000,10.6485,10.7454,10.5806,10.7165,422434,0
+CALY.US,D,20050516,000000,10.7644,10.8982,10.7165,10.8013,429413,0
+CALY.US,D,20050517,000000,10.7065,10.7834,10.6296,10.6965,317035,0
+CALY.US,D,20050518,000000,10.7914,11.3497,10.7914,11.3497,533878,0
+CALY.US,D,20050519,000000,11.3976,11.4755,11.3017,11.4176,272247,0
+CALY.US,D,20050520,000000,11.4555,11.5045,11.2718,11.4076,246837,0
+CALY.US,D,20050523,000000,11.3976,11.5134,11.3117,11.4076,369944,0
+CALY.US,D,20050524,000000,11.4256,11.5134,11.2528,11.3017,637402,0
+CALY.US,D,20050525,000000,11.2817,11.2817,10.9552,11.1559,519919,0
+CALY.US,D,20050526,000000,11.1559,11.3497,10.9941,11.3207,394834,0
+CALY.US,D,20050527,000000,11.2817,11.4555,11.1839,11.4455,456495,0
+CALY.US,D,20050531,000000,11.3876,11.4355,11.2038,11.2228,381818,0
+CALY.US,D,20050601,000000,11.2228,11.3976,11.1379,11.3976,354735,0
+CALY.US,D,20050602,000000,11.4655,11.4945,11.2917,11.4455,456700,0
+CALY.US,D,20050603,000000,11.5045,11.5045,11.1559,11.2328,378484,0
+CALY.US,D,20050606,000000,11.2328,11.5045,11.1938,11.5045,483365,0
+CALY.US,D,20050607,000000,11.5045,11.6932,11.3596,11.4555,551272,0
+CALY.US,D,20050608,000000,11.4945,11.5134,11.3696,11.5045,496382,0
+CALY.US,D,20050609,000000,11.5134,11.878,11.4555,11.868,523670,0
+CALY.US,D,20050610,000000,11.8111,11.9359,11.6483,11.8201,446181,0
+CALY.US,D,20050613,000000,11.7032,12.2585,11.6772,12.1257,708328,0
+CALY.US,D,20050614,000000,12.0588,12.646,12.0498,12.5491,868093,0
+CALY.US,D,20050615,000000,12.617,12.9067,12.617,12.8977,816336,0
+CALY.US,D,20050616,000000,12.9067,12.9426,12.694,12.9426,459199,0
+CALY.US,D,20050617,000000,12.9526,12.9616,12.8218,12.8408,948916,0
+CALY.US,D,20050620,000000,12.7429,12.8577,12.617,12.7139,362445,0
+CALY.US,D,20050621,000000,12.685,12.9067,12.6071,12.8677,623966,0
+CALY.US,D,20050622,000000,12.9426,13.0475,12.8218,13.0385,464619,0
+CALY.US,D,20050623,000000,14.6914,14.9291,14.3359,14.9291,6808544,0
+CALY.US,D,20050624,000000,14.5446,14.6425,14.1431,14.4198,2970484,0
+CALY.US,D,20050627,000000,14.4198,14.4957,14.3159,14.4697,1326355,0
+CALY.US,D,20050628,000000,14.5346,14.6425,14.3828,14.6425,1485817,0
+CALY.US,D,20050629,000000,14.6035,14.7973,14.5446,14.7783,1498411,0
+CALY.US,D,20050630,000000,14.7384,14.8712,14.6814,14.8153,1383849,0
+CALY.US,D,20050701,000000,14.7583,14.8622,14.6625,14.8153,524084,0
+CALY.US,D,20050705,000000,14.6914,14.9291,14.5936,14.9291,1075148,0
+CALY.US,D,20050706,000000,14.8532,14.9671,14.6914,14.8902,601678,0
+CALY.US,D,20050707,000000,14.7004,14.9291,14.5346,14.8243,947040,0
+CALY.US,D,20050708,000000,14.5346,14.8902,14.3259,14.8712,1206483,0
+CALY.US,D,20050711,000000,14.7873,14.8812,14.7004,14.8712,783837,0
+CALY.US,D,20050712,000000,14.8063,14.8532,14.6425,14.6914,506276,0
+CALY.US,D,20050713,000000,14.6425,14.8243,14.5446,14.6725,527416,0
+CALY.US,D,20050714,000000,14.8342,14.8622,14.5646,14.6135,416391,0
+CALY.US,D,20050715,000000,14.5057,14.6814,14.4767,14.6814,355051,0
+CALY.US,D,20050718,000000,14.5836,14.7294,14.5246,14.5836,429308,0
+CALY.US,D,20050719,000000,14.6814,14.8622,14.5936,14.7583,401084,0
+CALY.US,D,20050720,000000,14.5836,14.7683,14.3069,14.5346,1061610,0
+CALY.US,D,20050721,000000,14.4867,14.5446,14.21,14.3559,796856,0
+CALY.US,D,20050722,000000,14.4018,14.6425,14.3638,14.4497,916524,0
+CALY.US,D,20050725,000000,14.4497,14.5646,14.3638,14.4497,622193,0
+CALY.US,D,20050726,000000,14.5057,14.5546,14.4018,14.4397,465660,0
+CALY.US,D,20050727,000000,14.4118,14.5446,14.4018,14.4497,612301,0
+CALY.US,D,20050728,000000,14.4957,14.5446,14.3638,14.5156,716659,0
+CALY.US,D,20050729,000000,14.5156,14.5156,14.3459,14.3918,761238,0
+CALY.US,D,20050801,000000,14.3728,14.4018,14.3069,14.3359,439413,0
+CALY.US,D,20050802,000000,14.3559,14.3559,14.239,14.3069,455342,0
+CALY.US,D,20050803,000000,14.249,14.3828,14.0492,14.3069,432849,0
+CALY.US,D,20050804,000000,14.7384,15.3136,14.7384,14.8812,2502433,0
+CALY.US,D,20050805,000000,14.7683,14.7873,14.5156,14.6325,898611,0
+CALY.US,D,20050808,000000,14.9771,15.006,14.5446,14.5546,671669,0
+CALY.US,D,20050809,000000,14.6135,14.7783,14.3728,14.4957,733532,0
+CALY.US,D,20050810,000000,14.5156,14.7484,14.3728,14.4767,624694,0
+CALY.US,D,20050811,000000,14.4397,14.5936,14.3728,14.5446,349010,0
+CALY.US,D,20050812,000000,14.4198,14.5646,14.2779,14.4497,667604,0
+CALY.US,D,20050815,000000,14.4198,14.7204,14.3559,14.5936,297245,0
+CALY.US,D,20050816,000000,14.5057,14.5836,14.3069,14.4497,428060,0
+CALY.US,D,20050817,000000,14.4198,14.6914,14.3918,14.6135,434516,0
+CALY.US,D,20050818,000000,14.5057,14.5736,14.4118,14.4957,1228980,0
+CALY.US,D,20050819,000000,14.4767,14.5646,14.4018,14.4018,240066,0
+CALY.US,D,20050822,000000,14.4767,14.5446,14.4298,14.5057,370879,0
+CALY.US,D,20050823,000000,14.5156,14.5936,14.4018,14.4397,207781,0
+CALY.US,D,20050824,000000,14.4198,14.6325,14.4018,14.4118,180391,0
+CALY.US,D,20050825,000000,14.4118,14.4767,14.4018,14.4497,231630,0
+CALY.US,D,20050826,000000,14.4018,14.4298,14.1801,14.2779,311932,0
+CALY.US,D,20050829,000000,14.21,14.3728,14.1901,14.3069,316096,0
+CALY.US,D,20050830,000000,14.3069,14.3828,14.1901,14.268,477115,0
+CALY.US,D,20050831,000000,14.1901,14.3459,14.1901,14.3159,356718,0
+CALY.US,D,20050901,000000,14.258,14.3638,14.1521,14.1901,324428,0
+CALY.US,D,20050902,000000,14.1132,14.268,13.6448,13.9214,307766,0
+CALY.US,D,20050906,000000,14.0682,14.1901,14.0093,14.1611,315162,0
+CALY.US,D,20050907,000000,14.1052,14.3069,14.0293,14.258,570539,0
+CALY.US,D,20050908,000000,14.21,14.3559,14.1801,14.2779,766234,0
+CALY.US,D,20050909,000000,14.3069,14.3559,14.2,14.249,542626,0
+CALY.US,D,20050912,000000,14.0393,14.258,13.9703,14.1901,352862,0
+CALY.US,D,20050913,000000,14.1611,14.3918,14.0093,14.258,999953,0
+CALY.US,D,20050914,000000,14.3159,14.3728,14.0093,14.1431,493047,0
+CALY.US,D,20050915,000000,14.1901,14.2879,14.1611,14.249,237983,0
+CALY.US,D,20050916,000000,14.4018,14.5936,14.3638,14.4957,1073063,0
+CALY.US,D,20050919,000000,14.4767,14.5736,14.4018,14.4018,503986,0
+CALY.US,D,20050920,000000,14.4018,14.5836,14.3459,14.4497,637191,0
+CALY.US,D,20050921,000000,14.3638,14.3638,13.9604,14.0682,661670,0
+CALY.US,D,20050922,000000,13.9903,14.1431,13.7886,14.0682,240900,0
+CALY.US,D,20050923,000000,14.0193,14.1801,13.8735,14.0862,201324,0
+CALY.US,D,20050926,000000,14.21,14.2779,14.0582,14.2,158830,0
+CALY.US,D,20050927,000000,14.2,14.2,13.9014,14.0492,288391,0
+CALY.US,D,20050928,000000,14.0293,14.0393,13.6637,13.8834,639591,0
+CALY.US,D,20050929,000000,13.8834,13.9504,13.5958,13.9504,627612,0
+CALY.US,D,20050930,000000,14.3559,14.8622,14.21,14.4867,2320373,0
+CALY.US,D,20051003,000000,14.5836,15.006,14.5646,14.8342,859243,0
+CALY.US,D,20051004,000000,14.8812,15.1019,14.7204,14.7204,498673,0
+CALY.US,D,20051005,000000,14.7873,14.7873,14.0682,14.1611,864972,0
+CALY.US,D,20051006,000000,14.1132,14.1701,13.8075,14.0582,676460,0
+CALY.US,D,20051007,000000,14.0293,14.1431,13.8735,13.9214,247567,0
+CALY.US,D,20051010,000000,13.9903,14.1901,13.9114,14.0093,431812,0
+CALY.US,D,20051011,000000,14.1331,14.1611,13.7396,13.8455,461802,0
+CALY.US,D,20051012,000000,13.7496,13.9114,13.2493,13.3741,463471,0
+CALY.US,D,20051013,000000,13.3062,13.3351,13.0475,13.1244,667814,0
+CALY.US,D,20051014,000000,13.2203,13.3252,12.8577,13.0475,754360,0
+CALY.US,D,20051017,000000,13.1144,13.2403,12.7239,12.9716,902360,0
+CALY.US,D,20051018,000000,13.0185,13.1064,12.8218,12.8677,412645,0
+CALY.US,D,20051019,000000,12.7239,12.9616,12.636,12.9157,877051,0
+CALY.US,D,20051020,000000,12.9616,13.0565,12.7918,12.9426,574391,0
+CALY.US,D,20051021,000000,12.9426,12.9526,12.5391,12.5971,623238,0
+CALY.US,D,20051024,000000,12.5971,12.7239,12.4423,12.7139,569285,0
+CALY.US,D,20051025,000000,12.7139,12.8408,12.5771,12.8408,449721,0
+CALY.US,D,20051026,000000,12.7729,13.0665,12.7239,12.8118,429308,0
+CALY.US,D,20051027,000000,12.8118,13.0865,12.5581,12.7039,506066,0
+CALY.US,D,20051028,000000,12.7529,13.1723,12.694,13.0765,488675,0
+CALY.US,D,20051031,000000,13.8455,14.0682,13.481,13.6827,800295,0
+CALY.US,D,20051101,000000,13.6348,13.7316,13.432,13.7316,601993,0
+CALY.US,D,20051102,000000,13.7316,14.229,13.6737,14.1701,467846,0
+CALY.US,D,20051103,000000,14.2,14.3069,13.9014,13.9014,370879,0
+CALY.US,D,20051104,000000,13.8735,14.1231,13.8175,14.0293,194968,0
+CALY.US,D,20051107,000000,14.1431,14.3918,14.0003,14.249,315888,0
+CALY.US,D,20051108,000000,14.1521,14.3918,14.0762,14.2969,379422,0
+CALY.US,D,20051109,000000,14.1611,14.3638,14.0492,14.2879,450867,0
+CALY.US,D,20051110,000000,14.3069,14.4018,14.258,14.3828,652190,0
+CALY.US,D,20051111,000000,14.3728,14.4018,14.3069,14.3559,295790,0
+CALY.US,D,20051114,000000,14.3638,14.4018,14.258,14.4018,379320,0
+CALY.US,D,20051115,000000,14.4018,14.4118,14.2879,14.3159,434832,0
+CALY.US,D,20051116,000000,14.3069,14.3559,14.0962,14.268,335261,0
+CALY.US,D,20051117,000000,14.2779,14.4298,14.268,14.4198,543771,0
+CALY.US,D,20051118,000000,14.4957,14.5936,14.4018,14.4697,504610,0
+CALY.US,D,20051121,000000,14.4198,14.4867,14.3069,14.4018,394732,0
+CALY.US,D,20051122,000000,14.4018,14.4867,14.3259,14.4118,460240,0
+CALY.US,D,20051123,000000,14.4298,14.5836,14.3918,14.5156,500444,0
+CALY.US,D,20051125,000000,14.4697,14.5836,14.3459,14.5646,173929,0
+CALY.US,D,20051128,000000,14.4697,14.5836,14.0962,14.1132,534709,0
+CALY.US,D,20051129,000000,14.2,14.239,14.0682,14.1611,647402,0
+CALY.US,D,20051130,000000,14.1611,14.249,14.0393,14.0682,533354,0
+CALY.US,D,20051201,000000,14.1611,14.2779,14.1611,14.1901,613864,0
+CALY.US,D,20051202,000000,14.0862,14.258,14.0762,14.2,496382,0
+CALY.US,D,20051205,000000,14.0682,14.3828,14.0492,14.2779,501904,0
+CALY.US,D,20051206,000000,14.3359,14.5346,14.2879,14.3559,446492,0
+CALY.US,D,20051207,000000,14.3359,14.3359,14.1132,14.1521,403379,0
+CALY.US,D,20051208,000000,14.1431,14.3728,14.0682,14.21,238713,0
+CALY.US,D,20051209,000000,14.1901,14.2969,14.0193,14.1901,219233,0
+CALY.US,D,20051212,000000,14.2879,14.2879,14.0393,14.1901,221945,0
+CALY.US,D,20051213,000000,14.1231,14.3259,14.0682,14.1701,234858,0
+CALY.US,D,20051214,000000,14.1701,14.3159,14.0492,14.1521,231422,0
+CALY.US,D,20051215,000000,14.1132,14.1431,13.8275,13.8655,453786,0
+CALY.US,D,20051216,000000,13.8455,13.9114,13.6827,13.6827,650837,0
+CALY.US,D,20051219,000000,13.6827,13.6827,13.3252,13.3351,440872,0
+CALY.US,D,20051220,000000,13.3651,13.3941,13.1444,13.1823,350256,0
+CALY.US,D,20051221,000000,13.2013,13.472,13.2013,13.3351,856639,0
+CALY.US,D,20051222,000000,13.3941,13.6158,13.3351,13.423,701559,0
+CALY.US,D,20051223,000000,13.481,13.6737,13.481,13.5199,301100,0
+CALY.US,D,20051227,000000,13.6058,13.7127,13.2403,13.2762,287353,0
+CALY.US,D,20051228,000000,13.2862,13.5668,13.2762,13.472,284748,0
+CALY.US,D,20051229,000000,13.4909,13.6348,13.423,13.442,450344,0
+CALY.US,D,20051230,000000,13.3741,13.3941,13.2303,13.2862,260377,0
+CALY.US,D,20060103,000000,13.481,13.4909,13.0285,13.3252,713744,0
+CALY.US,D,20060104,000000,13.3062,13.5858,13.2113,13.5099,521897,0
+CALY.US,D,20060105,000000,13.5469,13.7686,13.4999,13.7316,486071,0
+CALY.US,D,20060106,000000,13.8275,13.9414,13.7496,13.9214,476905,0
+CALY.US,D,20060109,000000,13.9014,14.1132,13.8834,14.0093,397753,0
+CALY.US,D,20060110,000000,13.8735,14.1431,13.8075,14.0582,231630,0
+CALY.US,D,20060111,000000,14.1611,14.2,13.9414,14.1521,351195,0
+CALY.US,D,20060112,000000,14.0762,14.1611,13.9504,13.9803,235484,0
+CALY.US,D,20060113,000000,14.0193,14.258,14.0193,14.1801,438370,0
+CALY.US,D,20060117,000000,14.0862,14.1521,13.8275,13.9414,321307,0
+CALY.US,D,20060118,000000,13.8455,13.9214,13.7886,13.8365,339116,0
+CALY.US,D,20060119,000000,13.8175,14.249,13.7886,14.0293,379526,0
+CALY.US,D,20060120,000000,14.1132,14.1231,13.8555,13.9214,362445,0
+CALY.US,D,20060123,000000,13.9214,13.9314,13.6737,13.7786,558877,0
+CALY.US,D,20060124,000000,13.7976,13.8555,13.5668,13.7686,502529,0
+CALY.US,D,20060125,000000,13.8175,14.0762,13.7316,14.0762,564390,0
+CALY.US,D,20060126,000000,14.1521,14.4497,14.0393,14.4198,812063,0
+CALY.US,D,20060127,000000,14.3828,14.4867,14.2969,14.4397,412853,0
+CALY.US,D,20060130,000000,14.4018,14.5646,14.3638,14.4397,492113,0
+CALY.US,D,20060131,000000,14.4957,14.7484,14.4298,14.6725,434307,0
+CALY.US,D,20060201,000000,14.6725,15.2667,14.6725,15.1998,875907,0
+CALY.US,D,20060202,000000,15.1598,15.3057,15.0829,15.2178,535125,0
+CALY.US,D,20060203,000000,15.1898,15.2957,15.035,15.1319,427124,0
+CALY.US,D,20060206,000000,15.1019,15.2957,15.025,15.2667,489924,0
+CALY.US,D,20060207,000000,15.2367,15.4505,15.053,15.0929,449096,0
+CALY.US,D,20060208,000000,15.0929,15.1508,14.9191,14.9581,529294,0
+CALY.US,D,20060209,000000,15.053,15.5673,15.016,15.2857,704683,0
+CALY.US,D,20060210,000000,15.2467,15.4994,15.1508,15.4015,268813,0
+CALY.US,D,20060213,000000,15.2857,15.4704,15.2857,15.3726,329531,0
+CALY.US,D,20060214,000000,15.3726,15.815,15.3636,15.6782,471389,0
+CALY.US,D,20060215,000000,15.7081,16.0707,15.5094,16.0507,665941,0
+CALY.US,D,20060216,000000,16.0317,16.0996,15.6512,15.824,710935,0
+CALY.US,D,20060217,000000,15.805,15.843,15.6602,15.7271,681771,0
+CALY.US,D,20060221,000000,15.795,15.9388,15.6882,15.8629,641149,0
+CALY.US,D,20060222,000000,15.9568,16.1965,15.9388,16.0996,793108,0
+CALY.US,D,20060223,000000,16.0317,16.2255,15.9758,16.0807,440036,0
+CALY.US,D,20060224,000000,16.0217,16.1476,15.8819,16.1286,395878,0
+CALY.US,D,20060227,000000,16.0807,16.1765,16.0128,16.1286,506173,0
+CALY.US,D,20060228,000000,16.1286,16.1566,15.785,15.834,312556,0
+CALY.US,D,20060301,000000,15.785,15.8919,15.6412,15.8629,465555,0
+CALY.US,D,20060302,000000,15.7671,15.834,15.5583,15.7671,241629,0
+CALY.US,D,20060303,000000,15.6412,15.8729,15.5094,15.7181,342655,0
+CALY.US,D,20060306,000000,15.4115,15.7371,15.3726,15.4215,268395,0
+CALY.US,D,20060307,000000,15.4605,15.6133,15.4215,15.6043,428263,0
+CALY.US,D,20060308,000000,15.6133,15.7371,15.4894,15.6512,271416,0
+CALY.US,D,20060309,000000,15.6982,15.7081,15.4505,15.4994,244861,0
+CALY.US,D,20060310,000000,15.5673,15.7571,15.3915,15.7571,314220,0
+CALY.US,D,20060313,000000,15.853,16.0807,15.834,15.9488,437747,0
+CALY.US,D,20060314,000000,15.9289,16.2055,15.843,16.1765,656983,0
+CALY.US,D,20060315,000000,16.1566,16.2055,16.0028,16.1476,423060,0
+CALY.US,D,20060316,000000,16.2155,16.2155,15.9658,16.0607,647507,0
+CALY.US,D,20060317,000000,16.1376,16.2934,15.824,16.2255,878820,0
+CALY.US,D,20060320,000000,16.2445,16.3124,16.0907,16.2355,341927,0
+CALY.US,D,20060321,000000,16.1186,16.1376,15.7571,15.853,460454,0
+CALY.US,D,20060322,000000,15.815,16.0607,15.7181,16.0507,300784,0
+CALY.US,D,20060323,000000,15.9658,16.0907,15.7471,15.8919,239548,0
+CALY.US,D,20060324,000000,15.9838,16.3993,15.8729,16.3523,496382,0
+CALY.US,D,20060327,000000,16.3124,16.3703,15.8629,16.1476,336304,0
+CALY.US,D,20060328,000000,16.1476,16.1965,16.0028,16.1186,324532,0
+CALY.US,D,20060329,000000,16.602,16.602,16.1566,16.3803,346303,0
+CALY.US,D,20060330,000000,16.3803,16.5441,16.2734,16.5061,435244,0
+CALY.US,D,20060331,000000,16.5151,16.5641,16.3803,16.5151,428897,0
+CALY.US,D,20060403,000000,16.5061,16.5641,16.3034,16.3423,316931,0
+CALY.US,D,20060404,000000,16.2834,16.3703,16.0807,16.3224,255794,0
+CALY.US,D,20060405,000000,16.3523,16.4862,16.1666,16.4182,269020,0
+CALY.US,D,20060406,000000,16.4093,16.4862,16.1965,16.4282,306722,0
+CALY.US,D,20060407,000000,16.4961,16.6599,16.2255,16.3803,321095,0
+CALY.US,D,20060410,000000,16.4182,16.7259,16.3623,16.602,413063,0
+CALY.US,D,20060411,000000,16.64,16.65,16.1186,16.2255,1140972,0
+CALY.US,D,20060412,000000,15.3636,15.3915,14.6725,14.9291,3150870,0
+CALY.US,D,20060413,000000,14.9191,15.063,14.5156,14.5446,1058379,0
+CALY.US,D,20060417,000000,14.5736,14.8243,14.5446,14.7384,791025,0
+CALY.US,D,20060418,000000,14.7683,15.3436,14.7683,15.1419,857367,0
+CALY.US,D,20060419,000000,15.1508,15.4015,15.035,15.3236,598764,0
+CALY.US,D,20060420,000000,15.2178,15.4405,15.1319,15.2277,410147,0
+CALY.US,D,20060421,000000,15.4605,15.6043,15.3057,15.3826,595742,0
+CALY.US,D,20060424,000000,15.3636,15.6043,15.2567,15.3136,550648,0
+CALY.US,D,20060425,000000,15.2957,15.4505,15.2367,15.3136,646774,0
+CALY.US,D,20060426,000000,15.2667,15.3915,15.0829,15.1998,718014,0
+CALY.US,D,20060427,000000,15.1998,15.8919,15.1698,15.3057,887158,0
+CALY.US,D,20060428,000000,14.8243,15.785,14.8243,15.3436,434202,0
+CALY.US,D,20060501,000000,15.4215,15.5673,15.1798,15.2667,542524,0
+CALY.US,D,20060502,000000,15.2957,15.5583,15.2957,15.5194,537208,0
+CALY.US,D,20060503,000000,15.5943,15.824,15.5943,15.7471,380773,0
+CALY.US,D,20060504,000000,15.6512,15.824,15.4405,15.5094,478780,0
+CALY.US,D,20060505,000000,15.5583,15.9289,15.4115,15.795,603658,0
+CALY.US,D,20060508,000000,15.785,15.805,15.2857,15.2857,682187,0
+CALY.US,D,20060509,000000,15.2178,15.3136,15.063,15.1119,843619,0
+CALY.US,D,20060510,000000,15.0829,15.1698,14.9871,15.0729,383482,0
+CALY.US,D,20060511,000000,15.0729,15.1419,14.5736,14.6325,556163,0
+CALY.US,D,20060512,000000,14.1521,14.5446,14.0962,14.1231,1047966,0
+CALY.US,D,20060515,000000,13.9703,14.0762,13.7127,13.8924,795917,0
+CALY.US,D,20060516,000000,13.8555,13.9703,13.5199,13.6637,863720,0
+CALY.US,D,20060517,000000,13.5099,13.5668,13.442,13.5379,758323,0
+CALY.US,D,20060518,000000,13.6827,13.7976,13.4999,13.5668,598972,0
+CALY.US,D,20060519,000000,13.5099,13.8365,13.3451,13.4999,551790,0
+CALY.US,D,20060522,000000,13.4041,13.423,12.7918,13.2113,953396,0
+CALY.US,D,20060523,000000,13.3651,13.5858,13.1144,13.1444,620737,0
+CALY.US,D,20060524,000000,13.1723,13.1823,12.666,12.9426,1010681,0
+CALY.US,D,20060525,000000,13.1344,13.2403,12.8877,13.0565,644689,0
+CALY.US,D,20060526,000000,13.1144,13.2113,12.8977,13.0475,461910,0
+CALY.US,D,20060530,000000,13.0475,13.0475,12.627,12.7239,581678,0
+CALY.US,D,20060531,000000,12.7729,12.9247,12.617,12.8018,459721,0
+CALY.US,D,20060601,000000,12.8677,13.1723,12.656,13.1444,567203,0
+CALY.US,D,20060602,000000,13.2403,13.3941,12.9157,12.9816,596888,0
+CALY.US,D,20060605,000000,12.8877,12.8877,12.4802,12.5002,1102750,0
+CALY.US,D,20060606,000000,12.7729,13.0665,12.7339,12.9816,1118267,0
+CALY.US,D,20060607,000000,12.9716,13.3941,12.9157,13.0185,923612,0
+CALY.US,D,20060608,000000,12.9616,13.1534,12.656,13.1244,868718,0
+CALY.US,D,20060609,000000,13.1534,13.3551,12.8308,12.8408,1092956,0
+CALY.US,D,20060612,000000,12.8977,12.9526,12.636,12.7239,1772334,0
+CALY.US,D,20060613,000000,12.627,12.8308,12.5002,12.617,1518205,0
+CALY.US,D,20060614,000000,12.5491,12.7039,12.5292,12.5871,647191,0
+CALY.US,D,20060615,000000,12.617,12.8308,12.5581,12.7729,754887,0
+CALY.US,D,20060616,000000,12.7039,12.7239,12.5491,12.627,1982197,0
+CALY.US,D,20060619,000000,12.617,12.627,12.3344,12.4712,910487,0
+CALY.US,D,20060620,000000,12.4802,12.5491,12.3833,12.4802,1307094,0
+CALY.US,D,20060621,000000,12.4612,12.5102,12.3344,12.4423,685937,0
+CALY.US,D,20060622,000000,12.3734,12.3734,12.1936,12.3144,605117,0
+CALY.US,D,20060623,000000,12.2585,12.3734,12.1087,12.2485,427748,0
+CALY.US,D,20060626,000000,12.2765,12.3244,12.1157,12.2116,403379,0
+CALY.US,D,20060627,000000,12.2116,12.3344,12.0588,12.0987,535751,0
+CALY.US,D,20060628,000000,12.1936,12.1936,11.859,12.0588,571685,0
+CALY.US,D,20060629,000000,12.1556,12.5771,12.0787,12.5102,699687,0
+CALY.US,D,20060630,000000,12.627,12.8977,12.3833,12.4712,760509,0
+CALY.US,D,20060703,000000,12.4712,12.4712,12.2485,12.4423,228402,0
+CALY.US,D,20060705,000000,12.3054,12.3054,11.9549,12.0987,753324,0
+CALY.US,D,20060706,000000,12.1257,12.2665,11.9928,12.1157,397125,0
+CALY.US,D,20060707,000000,12.0787,12.1087,11.868,11.9459,417124,0
+CALY.US,D,20060710,000000,12.0308,12.2395,12.0308,12.1936,349010,0
+CALY.US,D,20060711,000000,12.1456,12.2855,11.9549,12.2585,528981,0
+CALY.US,D,20060712,000000,12.2116,12.2116,11.9549,12.0008,617092,0
+CALY.US,D,20060713,000000,12.0008,12.1087,11.9549,11.9829,827684,0
+CALY.US,D,20060714,000000,11.9928,12.0008,11.6003,11.8201,554918,0
+CALY.US,D,20060717,000000,11.7911,11.9459,11.5614,11.5903,555539,0
+CALY.US,D,20060718,000000,11.6483,11.7232,11.3786,11.5414,447848,0
+CALY.US,D,20060719,000000,11.5614,12.0408,11.5314,11.9359,521481,0
+CALY.US,D,20060720,000000,11.9928,12.0987,11.7621,11.8201,498673,0
+CALY.US,D,20060721,000000,11.7721,11.84,11.6193,11.7721,405562,0
+CALY.US,D,20060724,000000,11.868,12.0208,11.7911,12.0008,259860,0
+CALY.US,D,20060725,000000,11.9549,12.3144,11.7721,12.1646,696663,0
+CALY.US,D,20060726,000000,12.0687,12.2116,11.868,12.0108,855494,0
+CALY.US,D,20060727,000000,11.3786,11.6193,11.0311,11.04,2388174,0
+CALY.US,D,20060728,000000,11.059,12.0408,11.04,11.9739,1518724,0
+CALY.US,D,20060731,000000,11.9739,12.2116,11.9459,12.1456,1441341,0
+CALY.US,D,20060801,000000,12.2215,12.636,12.1257,12.5102,1372918,0
+CALY.US,D,20060802,000000,12.5102,12.7729,12.4802,12.5581,836020,0
+CALY.US,D,20060803,000000,12.4133,12.5971,12.2116,12.4902,683124,0
+CALY.US,D,20060804,000000,12.5871,12.675,12.2585,12.4033,501174,0
+CALY.US,D,20060807,000000,12.2215,12.4233,12.2215,12.3833,237464,0
+CALY.US,D,20060808,000000,12.4323,12.5681,12.2395,12.2485,377027,0
+CALY.US,D,20060809,000000,12.3833,12.4612,12.0008,12.0208,492216,0
+CALY.US,D,20060810,000000,11.9549,12.3933,11.83,12.2305,383274,0
+CALY.US,D,20060811,000000,12.2585,12.2585,12.0887,12.1357,279644,0
+CALY.US,D,20060814,000000,12.2026,12.4612,12.2026,12.2855,215070,0
+CALY.US,D,20060815,000000,12.4802,12.646,12.4323,12.617,395982,0
+CALY.US,D,20060816,000000,12.646,12.7729,12.5871,12.656,616050,0
+CALY.US,D,20060817,000000,12.627,12.8877,12.5202,12.8408,299954,0
+CALY.US,D,20060818,000000,12.8977,12.9526,12.7529,12.9067,271624,0
+CALY.US,D,20060821,000000,12.8118,12.8577,12.4902,12.675,253608,0
+CALY.US,D,20060822,000000,12.675,12.7918,12.5681,12.617,182474,0
+CALY.US,D,20060823,000000,12.675,12.7918,12.3054,12.3444,254749,0
+CALY.US,D,20060824,000000,12.4423,12.5681,12.2395,12.4802,320264,0
+CALY.US,D,20060825,000000,12.5771,12.7239,12.5002,12.617,289121,0
+CALY.US,D,20060828,000000,12.5771,12.7828,12.5491,12.7039,217358,0
+CALY.US,D,20060829,000000,12.7529,12.7828,12.5102,12.7629,368692,0
+CALY.US,D,20060830,000000,12.8218,12.9816,12.7039,12.9157,268395,0
+CALY.US,D,20060831,000000,12.9157,12.9816,12.7729,12.8777,346194,0
+CALY.US,D,20060901,000000,12.9616,13.0475,12.8308,12.8677,198927,0
+CALY.US,D,20060905,000000,12.8488,13.1534,12.8488,13.0385,228505,0
+CALY.US,D,20060906,000000,12.9426,12.9426,12.6071,12.617,236837,0
+CALY.US,D,20060907,000000,12.5391,12.617,12.3734,12.4323,295996,0
+CALY.US,D,20060908,000000,12.5002,12.5002,12.1646,12.2855,747073,0
+CALY.US,D,20060911,000000,12.1936,12.4523,12.0498,12.3244,445036,0
+CALY.US,D,20060912,000000,12.3344,12.8118,12.3144,12.8018,514194,0
+CALY.US,D,20060913,000000,12.8018,12.9157,12.617,12.7139,272146,0
+CALY.US,D,20060914,000000,12.636,12.675,12.5002,12.656,202157,0
+CALY.US,D,20060915,000000,12.7529,12.8677,12.617,12.7039,655108,0
+CALY.US,D,20060918,000000,12.7239,12.8577,12.4902,12.636,423893,0
+CALY.US,D,20060919,000000,12.646,12.8308,12.3644,12.7918,465031,0
+CALY.US,D,20060920,000000,12.8877,13.1444,12.8677,12.9906,384212,0
+CALY.US,D,20060921,000000,13.0765,13.1823,12.8218,12.8977,216736,0
+CALY.US,D,20060922,000000,12.8577,12.8577,12.5971,12.7429,191850,0
+CALY.US,D,20060925,000000,12.8118,13.1064,12.675,12.9906,306202,0
+CALY.US,D,20060926,000000,13.0086,13.1064,12.8218,12.9526,335156,0
+CALY.US,D,20060927,000000,12.9067,12.9616,12.685,12.7729,368381,0
+CALY.US,D,20060928,000000,12.7529,13.0086,12.636,12.7828,260481,0
+CALY.US,D,20060929,000000,12.8018,12.9157,12.5771,12.5871,277253,0
+CALY.US,D,20061002,000000,12.5102,12.5871,12.3344,12.4423,372338,0
+CALY.US,D,20061003,000000,12.3833,12.7139,12.3344,12.5292,310786,0
+CALY.US,D,20061004,000000,12.4612,12.7918,12.4523,12.666,381919,0
+CALY.US,D,20061005,000000,12.646,12.9157,12.617,12.7629,394936,0
+CALY.US,D,20061006,000000,12.7429,12.8877,12.666,12.7239,188616,0
+CALY.US,D,20061009,000000,12.7139,12.9157,12.675,12.8977,145395,0
+CALY.US,D,20061010,000000,12.9616,13.0565,12.7339,12.8677,351403,0
+CALY.US,D,20061011,000000,12.7729,13.0086,12.656,12.7918,209656,0
+CALY.US,D,20061012,000000,12.8677,13.2962,12.8677,13.2962,397018,0
+CALY.US,D,20061013,000000,13.2762,13.432,13.2403,13.3941,302140,0
+CALY.US,D,20061016,000000,13.423,13.5858,13.3152,13.5379,329321,0
+CALY.US,D,20061017,000000,12.2395,12.3144,11.7721,12.1087,3477904,0
+CALY.US,D,20061018,000000,11.9359,12.2116,11.9359,12.0498,960060,0
+CALY.US,D,20061019,000000,11.9739,12.4802,11.878,12.3833,981312,0
+CALY.US,D,20061020,000000,12.4323,12.7828,12.3244,12.5491,1150446,0
+CALY.US,D,20061023,000000,12.4612,12.5491,12.2585,12.5491,583242,0
+CALY.US,D,20061024,000000,12.5292,12.627,12.4233,12.5681,371507,0
+CALY.US,D,20061025,000000,12.5391,12.8977,12.5292,12.8677,464929,0
+CALY.US,D,20061026,000000,12.9716,13.1064,12.694,13.0565,566163,0
+CALY.US,D,20061027,000000,13.0086,13.1823,12.8018,12.8408,533042,0
+CALY.US,D,20061030,000000,12.7429,13.0565,12.5771,12.9816,748112,0
+CALY.US,D,20061031,000000,13.0475,13.0765,12.666,12.8977,490651,0
+CALY.US,D,20061101,000000,12.9157,12.9526,12.5491,12.5971,405459,0
+CALY.US,D,20061102,000000,13.0285,13.7786,12.8577,13.2762,1288242,0
+CALY.US,D,20061103,000000,13.3741,13.5279,12.9906,13.1244,711455,0
+CALY.US,D,20061106,000000,13.1144,13.481,13.0765,13.4041,595116,0
+CALY.US,D,20061107,000000,13.414,13.7686,13.414,13.5858,691557,0
+CALY.US,D,20061108,000000,13.5569,13.9214,13.5279,13.8275,517938,0
+CALY.US,D,20061109,000000,13.8455,13.8555,13.472,13.6537,579389,0
+CALY.US,D,20061110,000000,13.6448,14.1701,13.5858,14.0193,646050,0
+CALY.US,D,20061113,000000,13.9703,14.1431,13.7786,13.8735,684477,0
+CALY.US,D,20061114,000000,13.8924,14.0682,13.7227,14.0193,884448,0
+CALY.US,D,20061115,000000,14.0962,14.3259,14.0293,14.1701,1064421,0
+CALY.US,D,20061116,000000,14.2879,14.3728,14.1801,14.2879,622510,0
+CALY.US,D,20061117,000000,14.2969,14.3638,14.0682,14.2969,651046,0
+CALY.US,D,20061120,000000,14.3459,14.3918,14.1901,14.249,652713,0
+CALY.US,D,20061121,000000,14.2779,14.2779,13.9314,14.0492,779151,0
+CALY.US,D,20061122,000000,14.1431,14.4018,13.9314,14.3459,665314,0
+CALY.US,D,20061124,000000,14.2779,14.4497,14.1901,14.4298,141542,0
+CALY.US,D,20061127,000000,14.3359,14.4298,13.9214,14.0193,659794,0
+CALY.US,D,20061128,000000,13.9314,14.21,13.9014,14.0393,499611,0
+CALY.US,D,20061129,000000,14.1611,14.2879,14.0193,14.229,399104,0
+CALY.US,D,20061130,000000,14.2779,14.3069,14.0293,14.1801,462744,0
+CALY.US,D,20061201,000000,14.21,14.258,13.7886,14.0193,586991,0
+CALY.US,D,20061204,000000,14.0193,14.3918,14.0193,14.258,447537,0
+CALY.US,D,20061205,000000,14.3559,14.6135,14.258,14.4497,460866,0
+CALY.US,D,20061206,000000,14.4018,14.6235,14.3728,14.3918,708328,0
+CALY.US,D,20061207,000000,14.4118,14.5446,14.219,14.239,676666,0
+CALY.US,D,20061208,000000,14.258,14.4697,14.1611,14.2,591160,0
+CALY.US,D,20061211,000000,14.1611,14.258,14.0093,14.0582,623966,0
+CALY.US,D,20061212,000000,14.0682,14.1521,13.8834,13.9504,412958,0
+CALY.US,D,20061213,000000,14.1052,14.1331,13.9414,14.0093,551166,0
+CALY.US,D,20061214,000000,14.0682,14.2969,13.9414,13.9703,593552,0
+CALY.US,D,20061215,000000,13.9903,14.1801,13.9604,14.0193,806019,0
+CALY.US,D,20061218,000000,14.0962,14.0962,13.7686,13.8075,367862,0
+CALY.US,D,20061219,000000,13.6827,13.8555,13.6258,13.6737,541792,0
+CALY.US,D,20061220,000000,13.6448,13.9414,13.5569,13.8735,342758,0
+CALY.US,D,20061221,000000,13.9314,14.0862,13.8735,13.8735,270583,0
+CALY.US,D,20061222,000000,13.8834,13.8924,13.7316,13.7396,197572,0
+CALY.US,D,20061226,000000,13.7686,14.0762,13.7316,13.9504,251937,0
+CALY.US,D,20061227,000000,14.0193,14.21,14.0093,14.1611,267876,0
+CALY.US,D,20061228,000000,14.1611,14.229,14.0393,14.0492,372651,0
+CALY.US,D,20061229,000000,14.0393,14.21,13.8365,13.8365,524818,0
+CALY.US,D,20070103,000000,14.0193,14.249,13.7686,13.9604,516795,0
+CALY.US,D,20070104,000000,13.9414,14.0193,13.8075,13.9703,313181,0
+CALY.US,D,20070105,000000,13.8735,13.9014,13.5199,13.5569,423374,0
+CALY.US,D,20070108,000000,13.5379,13.5469,13.2113,13.423,733013,0
+CALY.US,D,20070109,000000,13.442,13.7316,13.3651,13.6737,321824,0
+CALY.US,D,20070110,000000,13.5768,13.7496,13.452,13.6058,268813,0
+CALY.US,D,20070111,000000,13.6827,14.1132,13.6637,13.8834,524190,0
+CALY.US,D,20070112,000000,13.9214,14.1052,13.8275,14.0293,377338,0
+CALY.US,D,20070116,000000,14.0862,14.239,13.7886,13.7976,544290,0
+CALY.US,D,20070117,000000,13.7686,13.9803,13.7396,13.8924,217462,0
+CALY.US,D,20070118,000000,13.8924,13.8924,13.442,13.481,440242,0
+CALY.US,D,20070119,000000,14.4397,15.2178,14.1901,15.0829,2990586,0
+CALY.US,D,20070122,000000,15.1419,15.5583,15.0929,15.3136,1166173,0
+CALY.US,D,20070123,000000,15.2667,15.6412,15.2277,15.6133,1477483,0
+CALY.US,D,20070124,000000,15.6982,16.2634,15.6412,16.2355,2165084,0
+CALY.US,D,20070125,000000,15.8919,16.0707,15.6512,15.6782,1185656,0
+CALY.US,D,20070126,000000,15.7471,15.805,15.4015,15.6702,625631,0
+CALY.US,D,20070129,000000,15.6882,16.0807,15.6882,16.0217,1105038,0
+CALY.US,D,20070130,000000,16.0807,16.0907,15.843,15.9838,789566,0
+CALY.US,D,20070131,000000,15.9209,15.9488,15.6312,15.8629,576159,0
+CALY.US,D,20070201,000000,15.8729,16.1286,15.805,15.8819,615529,0
+CALY.US,D,20070202,000000,15.9388,16.0217,15.6882,15.7471,661773,0
+CALY.US,D,20070205,000000,15.7271,15.9658,15.6412,15.824,585847,0
+CALY.US,D,20070206,000000,15.843,16.2535,15.7571,15.9488,593660,0
+CALY.US,D,20070207,000000,16.0507,16.1286,15.8729,16.0128,330783,0
+CALY.US,D,20070208,000000,15.9388,16.1566,15.843,16.0996,512210,0
+CALY.US,D,20070209,000000,14.6425,15.4605,14.0682,14.3559,4130309,0
+CALY.US,D,20070212,000000,14.3069,14.4767,13.8735,14.0582,1866475,0
+CALY.US,D,20070213,000000,14.1521,14.3918,14.0962,14.2,833314,0
+CALY.US,D,20070214,000000,14.249,14.3069,14.1701,14.2969,1108316,0
+CALY.US,D,20070215,000000,14.2779,14.4497,14.1331,14.4018,796962,0
+CALY.US,D,20070216,000000,14.3638,14.3638,14.1231,14.2779,679794,0
+CALY.US,D,20070220,000000,14.258,14.8342,14.1611,14.7204,1099102,0
+CALY.US,D,20070221,000000,14.6235,14.9581,14.5646,14.9191,1316362,0
+CALY.US,D,20070222,000000,14.8992,15.053,14.8342,15.035,774883,0
+CALY.US,D,20070223,000000,14.9871,15.1119,14.8063,15.0929,773426,0
+CALY.US,D,20070226,000000,15.1119,15.1698,14.9291,15.1019,905581,0
+CALY.US,D,20070227,000000,14.3359,15.1219,14.239,14.6814,1060672,0
+CALY.US,D,20070228,000000,14.6135,14.7873,14.239,14.4767,940894,0
+CALY.US,D,20070301,000000,14.1611,14.5246,14.0682,14.4018,724865,0
+CALY.US,D,20070302,000000,14.258,14.3359,13.9014,13.9214,589493,0
+CALY.US,D,20070305,000000,13.7127,13.9803,13.6448,13.8455,903925,0
+CALY.US,D,20070306,000000,13.9504,14.2,13.8924,14.1231,515649,0
+CALY.US,D,20070307,000000,14.0862,14.3459,13.9604,14.219,909027,0
+CALY.US,D,20070308,000000,14.4697,14.5836,14.3159,14.4397,613343,0
+CALY.US,D,20070309,000000,14.5736,14.6235,14.3459,14.4597,661876,0
+CALY.US,D,20070312,000000,14.4497,14.5057,14.3259,14.4497,561374,0
+CALY.US,D,20070313,000000,14.4497,14.5446,14.2879,14.3638,706557,0
+CALY.US,D,20070314,000000,14.3828,14.5446,14.1901,14.4597,587410,0
+CALY.US,D,20070315,000000,14.4198,14.6725,14.4198,14.6425,273500,0
+CALY.US,D,20070316,000000,14.8712,14.8712,14.5346,14.7104,822477,0
+CALY.US,D,20070319,000000,14.8712,15.3436,14.7973,15.2857,991514,0
+CALY.US,D,20070320,000000,15.1798,15.4215,15.1019,15.3536,549500,0
+CALY.US,D,20070321,000000,15.3636,15.4215,15.1698,15.2667,1185341,0
+CALY.US,D,20070322,000000,15.3915,15.3915,15.1508,15.2667,586889,0
+CALY.US,D,20070323,000000,15.3636,15.3915,15.1698,15.2467,435767,0
+CALY.US,D,20070326,000000,15.2367,15.2367,14.9481,15.1698,535125,0
+CALY.US,D,20070327,000000,15.053,15.1798,14.9481,15.1419,477430,0
+CALY.US,D,20070328,000000,15.025,15.1319,14.7973,14.9771,1057027,0
+CALY.US,D,20070329,000000,15.1119,15.1219,14.8063,14.9771,1167115,0
+CALY.US,D,20070330,000000,15.063,15.2667,14.8812,15.1319,1092956,0
+CALY.US,D,20070402,000000,15.1898,15.5384,15.1219,15.5294,1407493,0
+CALY.US,D,20070403,000000,15.6213,15.9209,15.5673,15.8729,931834,0
+CALY.US,D,20070404,000000,15.8729,15.8729,15.4994,15.5743,1050462,0
+CALY.US,D,20070405,000000,15.5194,15.7771,15.4894,15.6982,677086,0
+CALY.US,D,20070409,000000,15.6982,15.7671,15.4215,15.5483,627193,0
+CALY.US,D,20070410,000000,15.4994,15.8819,15.4894,15.853,636781,0
+CALY.US,D,20070411,000000,15.815,15.8919,15.7271,15.834,1352087,0
+CALY.US,D,20070412,000000,15.7471,16.0317,15.6982,16.0317,667814,0
+CALY.US,D,20070413,000000,16.0317,16.2734,16.0128,16.2634,865180,0
+CALY.US,D,20070416,000000,16.2634,16.3803,16.1965,16.3423,892781,0
+CALY.US,D,20070417,000000,16.7079,17.7635,16.573,17.6697,5048142,0
+CALY.US,D,20070418,000000,17.6976,17.9992,17.6407,17.6497,1823283,0
+CALY.US,D,20070419,000000,17.7905,17.7905,17.2652,17.3531,996306,0
+CALY.US,D,20070420,000000,17.5918,17.6796,17.407,17.5718,791025,0
+CALY.US,D,20070423,000000,17.5129,17.6407,16.8966,17.427,631466,0
+CALY.US,D,20070424,000000,17.3621,17.407,17.0804,17.1773,645317,0
+CALY.US,D,20070425,000000,17.2262,17.427,17.0415,17.3131,811856,0
+CALY.US,D,20070426,000000,17.382,17.5228,17.1973,17.5039,611677,0
+CALY.US,D,20070427,000000,17.427,17.4459,17.1473,17.3331,427535,0
+CALY.US,D,20070430,000000,17.3041,17.391,17.1973,17.2462,821437,0
+CALY.US,D,20070501,000000,17.1573,17.2062,16.8018,17.1473,602767,0
+CALY.US,D,20070502,000000,17.1873,17.6017,17.0514,17.4459,1005780,0
+CALY.US,D,20070503,000000,17.399,17.6017,17.1673,17.5428,1139514,0
+CALY.US,D,20070504,000000,18.174,18.193,17.3231,17.427,1465089,0
+CALY.US,D,20070507,000000,16.9456,17.4459,16.8117,17.407,1316882,0
+CALY.US,D,20070508,000000,17.2652,17.4459,16.9925,17.3131,656670,0
+CALY.US,D,20070509,000000,17.2162,17.3621,17.0704,17.3041,510752,0
+CALY.US,D,20070510,000000,17.1573,17.1973,16.8117,16.8217,670317,0
+CALY.US,D,20070511,000000,16.9546,17.0025,16.6599,16.9166,464515,0
+CALY.US,D,20070514,000000,17.2362,17.3531,17.0804,17.1973,1004846,0
+CALY.US,D,20070515,000000,17.2362,17.382,16.8117,16.8787,604073,0
+CALY.US,D,20070516,000000,16.9356,16.9925,16.583,16.8867,628857,0
+CALY.US,D,20070517,000000,16.7818,17.0025,16.7638,16.8397,447952,0
+CALY.US,D,20070518,000000,16.8787,17.0325,16.621,16.9066,505652,0
+CALY.US,D,20070521,000000,16.9925,17.1673,16.611,16.8687,575643,0
+CALY.US,D,20070522,000000,16.8117,17.1973,16.7179,17.1194,653649,0
+CALY.US,D,20070523,000000,17.1973,17.2562,16.8497,16.8966,1053487,0
+CALY.US,D,20070524,000000,16.9636,17.1293,16.583,16.7438,754048,0
+CALY.US,D,20070525,000000,16.7438,16.9066,16.6699,16.7438,503777,0
+CALY.US,D,20070529,000000,16.8787,17.2262,16.8397,17.1293,493153,0
+CALY.US,D,20070530,000000,17.0025,17.4739,16.9166,17.4459,1042443,0
+CALY.US,D,20070531,000000,17.5129,17.5228,17.3431,17.4459,638131,0
+CALY.US,D,20070601,000000,17.5228,17.5428,17.3041,17.417,365882,0
+CALY.US,D,20070604,000000,17.427,17.6407,17.3131,17.5818,1037163,0
+CALY.US,D,20070605,000000,17.6697,17.8934,17.4839,17.7176,1432803,0
+CALY.US,D,20070606,000000,17.4839,17.6796,17.1773,17.5918,604785,0
+CALY.US,D,20070607,000000,17.4559,18.183,17.3621,17.9223,2750726,0
+CALY.US,D,20070608,000000,18.0192,18.174,17.7456,17.8844,603465,0
+CALY.US,D,20070611,000000,17.7905,17.9613,17.7356,17.7735,814025,0
+CALY.US,D,20070612,000000,17.6497,17.6497,16.8687,16.8966,1659936,0
+CALY.US,D,20070613,000000,16.9835,17.2652,16.5241,17.1773,730200,0
+CALY.US,D,20070614,000000,17.2562,17.3621,17.1973,17.3041,839454,0
+CALY.US,D,20070615,000000,17.382,17.7266,17.2262,17.3041,1331982,0
+CALY.US,D,20070618,000000,17.3231,17.5528,17.1473,17.5129,1113264,0
+CALY.US,D,20070619,000000,17.417,17.7076,17.399,17.5628,728220,0
+CALY.US,D,20070620,000000,17.6697,17.8654,17.4559,17.5129,1212627,0
+CALY.US,D,20070621,000000,17.4459,17.8374,17.3231,17.6886,1472796,0
+CALY.US,D,20070622,000000,17.6117,17.6117,17.1873,17.399,1014948,0
+CALY.US,D,20070625,000000,17.382,17.391,16.9636,16.9925,811337,0
+CALY.US,D,20070626,000000,17.1293,17.2162,16.8497,16.9925,784153,0
+CALY.US,D,20070627,000000,16.9166,17.2162,16.8217,17.2162,541897,0
+CALY.US,D,20070628,000000,17.2462,17.391,17.1673,17.3231,786651,0
+CALY.US,D,20070629,000000,17.3531,17.399,16.9925,17.0994,675938,0
+CALY.US,D,20070702,000000,17.2262,17.5328,16.9925,17.5039,589391,0
+CALY.US,D,20070703,000000,17.5129,17.5328,17.2462,17.427,367337,0
+CALY.US,D,20070705,000000,17.391,17.7825,17.3041,17.7266,956623,0
+CALY.US,D,20070706,000000,17.6796,18.1441,17.6796,18.1051,762903,0
+CALY.US,D,20070709,000000,18.211,18.5925,17.9034,18.4946,1629959,0
+CALY.US,D,20070710,000000,18.5046,18.5436,18.0781,18.1151,1125871,0
+CALY.US,D,20070711,000000,18.154,18.211,17.9513,18.1151,505546,0
+CALY.US,D,20070712,000000,18.231,18.4657,18.0961,18.4557,372651,0
+CALY.US,D,20070713,000000,18.3967,18.5236,18.231,18.4846,313286,0
+CALY.US,D,20070716,000000,18.4846,18.5146,18.0582,18.193,608137,0
+CALY.US,D,20070717,000000,18.2599,18.4357,18.0871,18.174,440036,0
+CALY.US,D,20070718,000000,18.0482,18.0682,17.6407,17.8934,1046611,0
+CALY.US,D,20070719,000000,18.6125,18.7133,17.0994,17.2062,3162119,0
+CALY.US,D,20070720,000000,17.1673,17.4459,16.9636,17.2262,1621314,0
+CALY.US,D,20070723,000000,17.3131,17.5428,17.1473,17.2462,598343,0
+CALY.US,D,20070724,000000,17.0325,17.0804,16.8397,16.8966,753430,0
+CALY.US,D,20070725,000000,17.0415,17.0904,16.5641,16.7259,1103998,0
+CALY.US,D,20070726,000000,16.4862,16.621,15.6982,16.2634,1449358,0
+CALY.US,D,20070727,000000,16.1965,16.3224,15.7271,15.7571,932983,0
+CALY.US,D,20070730,000000,15.5483,16.0607,15.5483,16.0028,813522,0
+CALY.US,D,20070731,000000,16.1865,16.3523,15.5673,15.5843,870697,0
+CALY.US,D,20070801,000000,15.5843,16.3623,15.4015,16.0028,954541,0
+CALY.US,D,20070802,000000,14.9771,15.5673,14.5057,15.045,2384216,0
+CALY.US,D,20070803,000000,15.063,15.5843,14.8992,15.006,1343544,0
+CALY.US,D,20070806,000000,15.0829,16.4093,14.8063,16.1566,1972928,0
+CALY.US,D,20070807,000000,16.0417,16.6599,15.7671,16.583,1878044,0
+CALY.US,D,20070808,000000,16.7079,17.5818,16.5541,17.1094,2472227,0
+CALY.US,D,20070809,000000,17.0125,17.5628,16.6989,17.0325,2146026,0
+CALY.US,D,20070810,000000,16.7348,17.3331,16.3523,17.0125,1914081,0
+CALY.US,D,20070813,000000,17.2362,17.3331,16.8966,17.0704,1337918,0
+CALY.US,D,20070814,000000,17.0704,17.1293,16.4093,16.4672,1010364,0
+CALY.US,D,20070815,000000,16.4772,17.2062,16.2834,16.593,1366978,0
+CALY.US,D,20070816,000000,16.3034,16.5151,15.7471,15.9568,2056251,0
+CALY.US,D,20070817,000000,16.4672,16.8018,15.843,15.9938,2038332,0
+CALY.US,D,20070820,000000,16.0996,16.4772,15.9838,16.1765,849349,0
+CALY.US,D,20070821,000000,16.1765,16.4772,16.1765,16.3703,447429,0
+CALY.US,D,20070822,000000,16.583,16.8397,16.3224,16.5151,781654,0
+CALY.US,D,20070823,000000,16.593,16.593,16.1286,16.2155,523461,0
+CALY.US,D,20070824,000000,16.1286,16.2445,15.8819,16.2255,623028,0
+CALY.US,D,20070827,000000,16.1476,16.2355,15.8729,15.9209,448203,0
+CALY.US,D,20070828,000000,16.2055,16.3224,15.5843,15.6213,844975,0
+CALY.US,D,20070829,000000,15.7371,15.9109,15.4794,15.8729,506066,0
+CALY.US,D,20070830,000000,15.6782,15.834,15.4405,15.5094,1261369,0
+CALY.US,D,20070831,000000,15.795,15.824,15.5583,15.6702,583869,0
+CALY.US,D,20070904,000000,15.6782,15.9758,15.5743,15.853,645633,0
+CALY.US,D,20070905,000000,15.7081,15.7081,15.4115,15.4305,443686,0
+CALY.US,D,20070906,000000,15.4115,15.5673,15.3536,15.4505,405253,0
+CALY.US,D,20070907,000000,15.2277,15.3536,14.9581,14.996,434933,0
+CALY.US,D,20070910,000000,15.0829,15.2467,14.8432,15.025,460136,0
+CALY.US,D,20070911,000000,15.063,15.3057,14.8432,15.0829,648547,0
+CALY.US,D,20070912,000000,15.1119,15.3826,15.1019,15.2367,547623,0
+CALY.US,D,20070913,000000,15.3915,15.5743,15.1998,15.3236,547523,0
+CALY.US,D,20070914,000000,15.2757,15.843,15.2667,15.6133,750822,0
+CALY.US,D,20070917,000000,15.6043,15.6782,15.3636,15.4794,400878,0
+CALY.US,D,20070918,000000,15.5384,16.2445,15.3726,16.1765,735719,0
+CALY.US,D,20070919,000000,16.2255,16.3224,15.7571,15.795,727493,0
+CALY.US,D,20070920,000000,15.6882,15.6882,15.1319,15.2667,920901,0
+CALY.US,D,20070921,000000,15.3636,15.3826,15.1508,15.2178,1342816,0
+CALY.US,D,20070924,000000,15.2467,15.4605,15.1119,15.1798,536274,0
+CALY.US,D,20070925,000000,15.053,15.4115,14.8902,15.2957,661564,0
+CALY.US,D,20070926,000000,15.3726,15.4405,15.2857,15.3726,778317,0
+CALY.US,D,20070927,000000,15.3826,15.4704,15.2957,15.3536,571893,0
+CALY.US,D,20070928,000000,15.3536,15.5294,15.3236,15.3726,529922,0
+CALY.US,D,20071001,000000,15.3636,16.0507,15.3436,15.9758,743636,0
+CALY.US,D,20071002,000000,15.9009,16.1965,15.7571,16.0996,844037,0
+CALY.US,D,20071003,000000,15.9838,16.0907,15.7771,15.9388,503365,0
+CALY.US,D,20071004,000000,16.0217,16.0707,15.795,15.9009,603137,0
+CALY.US,D,20071005,000000,16.0607,16.3224,15.9658,16.2934,582201,0
+CALY.US,D,20071008,000000,16.2445,16.3423,16.0217,16.0996,409829,0
+CALY.US,D,20071009,000000,16.1566,16.2734,15.9568,16.2055,385146,0
+CALY.US,D,20071010,000000,16.2255,16.3124,15.5673,15.6702,657400,0
+CALY.US,D,20071011,000000,15.805,15.8919,15.4405,15.5673,828933,0
+CALY.US,D,20071012,000000,15.6702,15.9009,15.4505,15.5094,523670,0
+CALY.US,D,20071015,000000,15.053,15.9488,14.5836,14.7583,1427490,0
+CALY.US,D,20071016,000000,14.6425,15.0929,14.6425,14.9481,605431,0
+CALY.US,D,20071017,000000,15.0929,15.1219,14.4767,14.6625,712392,0
+CALY.US,D,20071018,000000,15.795,16.8217,15.6512,16.4182,3199407,0
+CALY.US,D,20071019,000000,16.4182,16.5151,16.1086,16.1765,1586006,0
+CALY.US,D,20071022,000000,16.1186,16.5151,16.0707,16.3703,1063481,0
+CALY.US,D,20071023,000000,16.4093,16.6599,16.1765,16.593,892885,0
+CALY.US,D,20071024,000000,16.5341,16.5641,15.843,15.9938,936627,0
+CALY.US,D,20071025,000000,16.0807,16.1566,15.7271,15.853,830291,0
+CALY.US,D,20071026,000000,16.0907,16.1666,15.7471,16.0907,388486,0
+CALY.US,D,20071029,000000,16.1765,16.3423,15.9388,16.3224,461075,0
+CALY.US,D,20071030,000000,16.2734,16.3703,16.0217,16.0607,595220,0
+CALY.US,D,20071031,000000,16.1566,16.63,16.0317,16.63,1242309,0
+CALY.US,D,20071101,000000,16.3623,16.4182,15.5294,15.6213,849145,0
+CALY.US,D,20071102,000000,15.6702,16.2355,15.6702,15.9209,1420512,0
+CALY.US,D,20071105,000000,15.843,16.4582,15.4505,16.3124,1553636,0
+CALY.US,D,20071106,000000,16.2155,16.5641,16.1865,16.4862,1109526,0
+CALY.US,D,20071107,000000,16.3993,16.593,16.2445,16.3523,1411449,0
+CALY.US,D,20071108,000000,16.3224,16.5061,15.8629,16.3124,1160763,0
+CALY.US,D,20071109,000000,16.0128,16.2834,15.6602,15.9289,774883,0
+CALY.US,D,20071112,000000,15.8919,16.4482,15.6982,16.2634,1047441,0
+CALY.US,D,20071113,000000,16.4093,17.0415,16.2155,16.9835,681743,0
+CALY.US,D,20071114,000000,16.9456,16.9456,16.1666,16.1765,1143261,0
+CALY.US,D,20071115,000000,16.1286,16.6599,16.0907,16.3893,1111080,0
+CALY.US,D,20071116,000000,16.4093,16.5641,16.0707,16.3124,756968,0
+CALY.US,D,20071119,000000,16.0907,16.0907,15.4704,15.5843,763947,0
+CALY.US,D,20071120,000000,15.5743,15.853,15.4015,15.7571,764469,0
+CALY.US,D,20071121,000000,15.6312,15.824,15.3636,15.3726,761342,0
+CALY.US,D,20071123,000000,15.5194,15.7671,15.3136,15.6412,204652,0
+CALY.US,D,20071126,000000,15.5384,15.6512,15.035,15.035,979330,0
+CALY.US,D,20071127,000000,15.0729,15.5094,15.053,15.3915,774411,0
+CALY.US,D,20071128,000000,15.4894,16.2634,15.4505,15.9758,675744,0
+CALY.US,D,20071129,000000,15.8819,16.0507,15.7671,15.834,640737,0
+CALY.US,D,20071130,000000,16.0217,16.9356,16.0217,16.3803,1598928,0
+CALY.US,D,20071203,000000,16.4582,16.6989,16.3124,16.3124,717805,0
+CALY.US,D,20071204,000000,16.1566,16.3324,16.0217,16.0807,402125,0
+CALY.US,D,20071205,000000,16.4093,16.7259,16.3523,16.4093,761238,0
+CALY.US,D,20071206,000000,16.4182,17.391,16.3034,17.3531,870911,0
+CALY.US,D,20071207,000000,17.3531,17.3531,16.9925,17.1194,440449,0
+CALY.US,D,20071210,000000,17.1973,17.3621,16.7818,17.2652,313598,0
+CALY.US,D,20071211,000000,17.2752,17.372,16.5241,16.583,792212,0
+CALY.US,D,20071212,000000,16.9356,17.2851,16.7728,16.9546,737690,0
+CALY.US,D,20071213,000000,16.8966,17.0604,16.3703,16.7348,1216897,0
+CALY.US,D,20071214,000000,16.8117,16.8497,16.4961,16.5641,906006,0
+CALY.US,D,20071217,000000,16.5151,16.7638,16.1086,16.6989,1177842,0
+CALY.US,D,20071218,000000,16.8787,16.8787,16.2445,16.593,790192,0
+CALY.US,D,20071219,000000,16.5441,16.8867,16.4961,16.7818,656983,0
+CALY.US,D,20071220,000000,16.9356,17.0704,16.5641,17.0704,518567,0
+CALY.US,D,20071221,000000,17.3431,17.407,17.2462,17.2562,1181164,0
+CALY.US,D,20071224,000000,17.3331,17.3331,17.1573,17.2941,210594,0
+CALY.US,D,20071226,000000,17.3331,17.3331,17.0604,17.2262,440102,0
+CALY.US,D,20071227,000000,17.2851,17.3331,16.8018,16.8397,307663,0
+CALY.US,D,20071228,000000,16.8966,17.0025,16.63,16.7348,260793,0
+CALY.US,D,20071231,000000,16.7179,16.8018,16.3803,16.7348,547486,0
+CALY.US,D,20080102,000000,16.6989,16.7348,16.4282,16.611,802271,0
+CALY.US,D,20080103,000000,16.611,16.611,16.2834,16.3324,685087,0
+CALY.US,D,20080104,000000,16.1476,16.1476,15.3336,15.3536,628832,0
+CALY.US,D,20080107,000000,15.3136,15.6133,14.8992,15.4894,700830,0
+CALY.US,D,20080108,000000,15.4794,15.5384,14.9291,15.035,728021,0
+CALY.US,D,20080109,000000,15.0729,15.4605,14.7873,15.3826,490343,0
+CALY.US,D,20080110,000000,15.3057,15.3057,14.7783,14.8902,1109101,0
+CALY.US,D,20080111,000000,14.7583,15.1898,14.5057,14.5057,1372603,0
+CALY.US,D,20080114,000000,14.5936,14.7783,14.268,14.3259,888720,0
+CALY.US,D,20080115,000000,14.0682,14.219,13.6058,13.6927,1156470,0
+CALY.US,D,20080116,000000,13.6737,13.9703,13.3841,13.3941,1951561,0
+CALY.US,D,20080117,000000,14.4018,16.0217,14.3918,14.9671,4480230,0
+CALY.US,D,20080118,000000,15.006,15.5843,14.8902,15.3726,1759730,0
+CALY.US,D,20080122,000000,13.6927,16.3124,13.6927,15.6213,1471897,0
+CALY.US,D,20080123,000000,15.045,16.4772,14.9191,16.3893,1360000,0
+CALY.US,D,20080124,000000,16.3224,16.7538,15.9838,16.0996,848098,0
+CALY.US,D,20080125,000000,16.1476,16.3324,15.824,15.9758,666150,0
+CALY.US,D,20080128,000000,15.8919,16.6599,15.6512,16.6599,676558,0
+CALY.US,D,20080129,000000,16.7259,16.7259,15.9938,16.5151,741134,0
+CALY.US,D,20080130,000000,16.3224,16.6789,16.0417,16.0807,720809,0
+CALY.US,D,20080131,000000,15.843,17.4739,15.843,17.2752,1538201,0
+CALY.US,D,20080201,000000,17.2851,17.3431,15.0729,16.5061,3864545,0
+CALY.US,D,20080204,000000,16.9066,16.9166,16.2155,16.5151,958183,0
+CALY.US,D,20080205,000000,16.1865,16.3124,15.4794,15.4894,1073617,0
+CALY.US,D,20080206,000000,15.5483,15.6512,14.8622,14.8992,1245330,0
+CALY.US,D,20080207,000000,14.9092,16.2934,14.8622,16.0996,1532976,0
+CALY.US,D,20080208,000000,16.0996,16.2155,15.1698,15.2957,1000578,0
+CALY.US,D,20080211,000000,15.3436,15.9388,15.1598,15.8629,1115034,0
+CALY.US,D,20080212,000000,15.9658,16.0607,15.4994,15.6702,774883,0
+CALY.US,D,20080213,000000,15.9289,16.0996,15.824,16.0807,640982,0
+CALY.US,D,20080214,000000,16.1376,16.1376,15.5583,15.6602,460343,0
+CALY.US,D,20080215,000000,15.5483,15.6412,15.2667,15.5743,558977,0
+CALY.US,D,20080219,000000,15.6133,15.7471,15.0729,15.1898,448785,0
+CALY.US,D,20080220,000000,15.1119,15.5583,14.8992,15.5384,584576,0
+CALY.US,D,20080221,000000,15.6702,15.6702,15.1219,15.1998,455035,0
+CALY.US,D,20080222,000000,15.2757,15.2957,14.7873,15.2277,634590,0
+CALY.US,D,20080225,000000,15.1898,15.3336,14.7783,15.2957,514055,0
+CALY.US,D,20080226,000000,15.2178,15.6882,15.1019,15.5943,626665,0
+CALY.US,D,20080227,000000,15.4215,15.6213,14.9671,15.035,639381,0
+CALY.US,D,20080228,000000,15.1119,15.1219,14.6625,14.8812,535603,0
+CALY.US,D,20080229,000000,14.7004,14.8243,14.5246,14.6325,925091,0
+CALY.US,D,20080303,000000,14.4767,14.5936,14.0003,14.0962,948086,0
+CALY.US,D,20080304,000000,13.9803,14.229,13.8075,13.9214,1075041,0
+CALY.US,D,20080305,000000,14.0293,14.3459,13.9214,14.0193,660525,0
+CALY.US,D,20080306,000000,13.9414,14.1521,13.7316,14.1052,1500918,0
+CALY.US,D,20080307,000000,13.9314,14.3638,13.8735,14.0682,906733,0
+CALY.US,D,20080310,000000,14.1231,14.4497,14.1132,14.1521,948680,0
+CALY.US,D,20080311,000000,14.5057,15.0829,14.4198,15.0829,1074003,0
+CALY.US,D,20080312,000000,15.053,15.2567,14.4298,14.4957,1038885,0
+CALY.US,D,20080313,000000,14.4118,14.8342,14.258,14.7583,945480,0
+CALY.US,D,20080314,000000,14.7583,14.8712,14.0582,14.268,922394,0
+CALY.US,D,20080317,000000,14.4867,15.2957,14.4867,14.6625,1641155,0
+CALY.US,D,20080318,000000,14.8902,15.2277,14.5057,15.025,1084729,0
+CALY.US,D,20080319,000000,15.053,15.3636,14.4697,14.4697,969538,0
+CALY.US,D,20080320,000000,14.5057,15.0729,14.4298,14.7384,1748572,0
+CALY.US,D,20080324,000000,14.7873,15.1698,14.7783,14.996,784753,0
+CALY.US,D,20080325,000000,14.9671,15.006,14.6914,14.8243,558351,0
+CALY.US,D,20080326,000000,14.7204,14.8532,14.3459,14.7973,1273878,0
+CALY.US,D,20080327,000000,14.8243,14.8812,14.5736,14.6425,948038,0
+CALY.US,D,20080328,000000,14.6425,14.8992,14.6135,14.7004,625631,0
+CALY.US,D,20080331,000000,14.8153,14.9771,14.0582,14.0962,1337185,0
+CALY.US,D,20080401,000000,14.0682,14.5057,14.0193,14.3069,1131806,0
+CALY.US,D,20080402,000000,14.239,14.2969,13.6348,13.7396,1974135,0
+CALY.US,D,20080403,000000,13.7316,14.0003,13.462,13.7027,1038440,0
+CALY.US,D,20080404,000000,13.7586,13.9114,13.4999,13.6927,725656,0
+CALY.US,D,20080407,000000,13.8365,14.4298,13.7886,14.219,893924,0
+CALY.US,D,20080408,000000,14.1611,14.3918,13.6827,13.8075,1016926,0
+CALY.US,D,20080409,000000,13.7976,14.0003,13.6537,13.6737,987557,0
+CALY.US,D,20080410,000000,13.6737,14.3359,13.6737,13.9803,807532,0
+CALY.US,D,20080411,000000,13.8555,13.9214,13.4999,13.5768,691870,0
+CALY.US,D,20080414,000000,13.4909,13.6927,13.2762,13.3451,769680,0
+CALY.US,D,20080415,000000,13.452,13.6058,13.2113,13.2403,2283268,0
+CALY.US,D,20080416,000000,13.2862,13.9604,13.2592,13.9504,1319813,0
+CALY.US,D,20080417,000000,13.9314,13.9314,13.481,13.6258,4161825,0
+CALY.US,D,20080418,000000,14.4298,14.8712,14.0962,14.239,2477078,0
+CALY.US,D,20080421,000000,14.1521,14.1801,13.6258,13.6927,1230091,0
+CALY.US,D,20080422,000000,13.6448,13.7976,13.2962,13.3451,1448373,0
+CALY.US,D,20080423,000000,13.3841,13.6258,13.1823,13.3062,1005567,0
+CALY.US,D,20080424,000000,13.3062,13.8075,13.2303,13.6448,771895,0
+CALY.US,D,20080425,000000,13.6827,13.8455,13.481,13.8175,696308,0
+CALY.US,D,20080428,000000,13.7586,13.8834,13.5379,13.6258,968541,0
+CALY.US,D,20080429,000000,13.6927,13.8924,13.6158,13.7396,753060,0
+CALY.US,D,20080430,000000,13.7396,13.7396,13.0964,13.1923,1814331,0
+CALY.US,D,20080501,000000,13.1923,13.7586,13.0964,13.414,1672796,0
+CALY.US,D,20080502,000000,14.1052,14.1052,13.3551,13.4041,1337414,0
+CALY.US,D,20080505,000000,13.442,13.5858,13.1144,13.481,1650178,0
+CALY.US,D,20080506,000000,13.3941,13.5469,13.2592,13.5099,1798569,0
+CALY.US,D,20080507,000000,13.5099,13.5569,13.3551,13.4041,1607489,0
+CALY.US,D,20080508,000000,13.481,13.4909,13.0565,13.3062,1643076,0
+CALY.US,D,20080509,000000,13.0475,13.2013,12.8308,12.9816,1056556,0
+CALY.US,D,20080512,000000,12.9906,13.1823,12.8408,13.0765,1066690,0
+CALY.US,D,20080513,000000,13.0006,13.1624,12.675,12.8677,1374628,0
+CALY.US,D,20080514,000000,12.7729,13.6637,12.7729,13.6448,1555458,0
+CALY.US,D,20080515,000000,13.6058,13.6058,13.2493,13.442,952109,0
+CALY.US,D,20080516,000000,13.6737,13.7496,12.9247,13.0964,818475,0
+CALY.US,D,20080519,000000,13.1244,13.1244,12.6071,12.627,1105778,0
+CALY.US,D,20080520,000000,12.6071,12.7139,12.4802,12.666,799897,0
+CALY.US,D,20080521,000000,12.7139,12.7918,12.2305,12.2665,1101964,0
+CALY.US,D,20080522,000000,12.2665,12.3144,11.8011,11.859,1467779,0
+CALY.US,D,20080523,000000,11.868,12.1257,11.6193,12.0787,941938,0
+CALY.US,D,20080527,000000,12.1836,12.3444,11.9359,12.2305,1072665,0
+CALY.US,D,20080528,000000,12.2116,12.2585,11.878,12.2215,975382,0
+CALY.US,D,20080529,000000,12.0588,12.3734,12.0588,12.2955,714251,0
+CALY.US,D,20080530,000000,12.2855,12.3244,12.0887,12.1936,781087,0
+CALY.US,D,20080602,000000,12.1836,12.1836,11.8201,11.9059,1010948,0
+CALY.US,D,20080603,000000,11.9639,12.0887,11.9059,11.9829,948504,0
+CALY.US,D,20080604,000000,11.9928,12.1157,11.878,11.9549,566325,0
+CALY.US,D,20080605,000000,11.9829,12.2305,11.9159,12.2116,808091,0
+CALY.US,D,20080606,000000,12.1157,12.2305,11.9739,12.0987,1147304,0
+CALY.US,D,20080609,000000,12.1836,12.1836,11.859,11.888,1025634,0
+CALY.US,D,20080610,000000,11.859,12.0408,11.859,12.0108,1004293,0
+CALY.US,D,20080611,000000,12.0408,12.1157,11.9359,12.0008,1165679,0
+CALY.US,D,20080612,000000,11.7032,11.888,11.5224,11.8201,2682476,0
+CALY.US,D,20080613,000000,11.9928,12.0008,11.5514,11.8011,1532692,0
+CALY.US,D,20080616,000000,11.7621,12.1556,11.6673,12.1556,1202423,0
+CALY.US,D,20080617,000000,12.0498,12.0588,11.7132,11.859,1296777,0
+CALY.US,D,20080618,000000,11.8201,11.8201,11.4355,11.5903,1424012,0
+CALY.US,D,20080619,000000,11.5903,11.7232,11.4076,11.7232,1041419,0
+CALY.US,D,20080620,000000,11.6862,11.7032,11.4755,11.6583,1159975,0
+CALY.US,D,20080623,000000,11.7132,11.7721,11.5903,11.6093,924913,0
+CALY.US,D,20080624,000000,11.5414,11.8111,11.4076,11.5814,1002721,0
+CALY.US,D,20080625,000000,11.5514,11.868,11.5224,11.6862,828037,0
+CALY.US,D,20080626,000000,11.4945,11.6383,11.3307,11.4845,1081880,0
+CALY.US,D,20080627,000000,11.4945,11.4945,11.108,11.2817,1569406,0
+CALY.US,D,20080630,000000,11.6583,11.7821,11.1479,11.3596,1162944,0
+CALY.US,D,20080701,000000,11.3407,11.3407,10.8583,11.2718,1394231,0
+CALY.US,D,20080702,000000,11.2528,11.3117,10.6006,10.6106,944558,0
+CALY.US,D,20080703,000000,10.6585,10.8213,10.5716,10.6296,388322,0
+CALY.US,D,20080707,000000,10.6965,10.8982,10.6875,10.7454,783801,0
+CALY.US,D,20080708,000000,10.7834,11.04,10.6485,11.0121,857220,0
+CALY.US,D,20080709,000000,11.0221,11.0311,10.7554,10.8982,1165996,0
+CALY.US,D,20080710,000000,10.8782,10.9072,10.5227,10.5716,1587006,0
+CALY.US,D,20080711,000000,10.5127,10.7834,10.2051,10.6485,884189,0
+CALY.US,D,20080714,000000,10.7364,11.079,10.4728,11.05,1406062,0
+CALY.US,D,20080715,000000,10.9741,11.2328,10.3969,10.9741,1444668,0
+CALY.US,D,20080716,000000,11.0121,11.6932,10.8882,11.6583,908725,0
+CALY.US,D,20080717,000000,11.6932,12.0987,11.4555,11.9639,1027713,0
+CALY.US,D,20080718,000000,12.1936,12.7239,12.0108,12.675,1772986,0
+CALY.US,D,20080721,000000,12.646,12.7828,12.2305,12.2665,1279465,0
+CALY.US,D,20080722,000000,12.2395,12.8018,12.1087,12.7828,850919,0
+CALY.US,D,20080723,000000,12.7629,13.2862,12.7239,13.2203,1049651,0
+CALY.US,D,20080724,000000,13.2662,13.3551,12.7039,12.8018,958721,0
+CALY.US,D,20080725,000000,12.8677,13.0385,12.7139,13.0185,905061,0
+CALY.US,D,20080728,000000,12.9616,13.0285,12.627,12.8777,880285,0
+CALY.US,D,20080729,000000,12.8408,13.1624,12.7729,13.1244,844215,0
+CALY.US,D,20080730,000000,13.0565,13.1534,12.8488,13.0865,1267138,0
+CALY.US,D,20080731,000000,12.8408,12.8408,11.9359,12.1746,2269984,0
+CALY.US,D,20080801,000000,12.0887,12.9247,11.849,12.8408,1351342,0
+CALY.US,D,20080804,000000,12.8118,13.0765,12.3344,13.0385,1247859,0
+CALY.US,D,20080805,000000,13.1444,13.3451,13.0665,13.3351,979678,0
+CALY.US,D,20080806,000000,13.2862,13.3252,13.0185,13.2962,570230,0
+CALY.US,D,20080807,000000,13.1823,13.3451,12.9716,13.0385,706088,0
+CALY.US,D,20080808,000000,13.0964,13.7227,13.0285,13.462,1329672,0
+CALY.US,D,20080811,000000,13.462,13.9114,13.2962,13.8075,782327,0
+CALY.US,D,20080812,000000,13.8455,13.9214,13.5958,13.7396,639598,0
+CALY.US,D,20080813,000000,13.6827,13.8175,13.2303,13.5958,630680,0
+CALY.US,D,20080814,000000,13.4909,13.8924,13.3351,13.7227,473007,0
+CALY.US,D,20080815,000000,13.7976,13.9214,13.3741,13.4999,607486,0
+CALY.US,D,20080818,000000,13.5379,13.9214,13.432,13.5279,520370,0
+CALY.US,D,20080819,000000,13.442,13.4999,13.0185,13.1064,479891,0
+CALY.US,D,20080820,000000,13.2113,13.3741,12.9616,13.1244,491391,0
+CALY.US,D,20080821,000000,12.9906,13.1534,12.646,12.7828,529099,0
+CALY.US,D,20080822,000000,12.7828,13.1064,12.5391,13.0285,697202,0
+CALY.US,D,20080825,000000,13.0006,13.0006,12.636,12.7529,472911,0
+CALY.US,D,20080826,000000,12.7918,13.0865,12.5971,12.9616,633171,0
+CALY.US,D,20080827,000000,12.9616,13.0865,12.7729,12.9426,356636,0
+CALY.US,D,20080828,000000,12.9247,13.2303,12.8018,13.1624,264480,0
+CALY.US,D,20080829,000000,13.1244,13.1444,12.9067,13.0385,389854,0
+CALY.US,D,20080902,000000,13.1923,13.6158,13.0006,13.2203,449707,0
+CALY.US,D,20080903,000000,13.1344,13.6537,13.1344,13.481,458108,0
+CALY.US,D,20080904,000000,13.3651,13.3651,12.9247,13.1534,599637,0
+CALY.US,D,20080905,000000,13.0185,13.423,12.9157,13.414,572108,0
+CALY.US,D,20080908,000000,13.442,14.1331,13.442,14.0862,1065862,0
+CALY.US,D,20080909,000000,13.9703,14.2779,13.8275,13.8275,1074610,0
+CALY.US,D,20080910,000000,13.9803,14.4867,13.7316,14.249,853737,0
+CALY.US,D,20080911,000000,14.0193,14.0962,13.6448,13.8555,834850,0
+CALY.US,D,20080912,000000,13.7396,13.7786,13.3741,13.4999,674131,0
+CALY.US,D,20080915,000000,12.9346,13.4909,12.8218,12.9526,674965,0
+CALY.US,D,20080916,000000,12.7629,13.1444,12.2855,13.1444,1036580,0
+CALY.US,D,20080917,000000,13.0285,13.0385,12.2955,12.4612,1058624,0
+CALY.US,D,20080918,000000,12.7339,13.8275,12.4523,13.6737,1869219,0
+CALY.US,D,20080919,000000,14.3918,14.8342,13.9414,14.6135,2125974,0
+CALY.US,D,20080922,000000,14.5246,14.5936,13.7396,13.7396,502750,0
+CALY.US,D,20080923,000000,13.6827,14.0393,13.5199,13.5768,865708,0
+CALY.US,D,20080924,000000,13.5858,13.6448,13.3551,13.414,514834,0
+CALY.US,D,20080925,000000,13.481,14.0962,13.2592,13.7396,904487,0
+CALY.US,D,20080926,000000,13.5379,14.0682,13.3841,14.0003,412085,0
+CALY.US,D,20080929,000000,13.7886,13.9214,13.1444,13.3062,1208331,0
+CALY.US,D,20080930,000000,13.5469,13.7027,13.2013,13.5099,518195,0
+CALY.US,D,20081001,000000,13.3651,13.5199,13.0475,13.3941,381589,0
+CALY.US,D,20081002,000000,13.3152,13.3152,12.3933,12.4523,556445,0
+CALY.US,D,20081003,000000,12.675,12.8018,11.868,11.878,540565,0
+CALY.US,D,20081006,000000,11.5714,11.859,10.9472,11.4176,877229,0
+CALY.US,D,20081007,000000,11.6093,11.6093,11.108,11.2128,767057,0
+CALY.US,D,20081008,000000,10.8583,11.6383,10.8213,11.2038,1072465,0
+CALY.US,D,20081009,000000,11.2817,11.4076,10.282,10.282,1032766,0
+CALY.US,D,20081010,000000,9.90048,11.099,9.38853,10.8683,1305650,0
+CALY.US,D,20081013,000000,11.4555,11.7032,11.1659,11.5224,701897,0
+CALY.US,D,20081014,000000,11.9059,11.9059,11.0221,11.3976,1280198,0
+CALY.US,D,20081015,000000,9.60186,9.98737,9.07323,9.10219,2236814,0
+CALY.US,D,20081016,000000,9.03518,9.81359,8.68951,9.78563,1450199,0
+CALY.US,D,20081017,000000,9.46703,9.62184,9.05415,9.11188,771419,0
+CALY.US,D,20081020,000000,9.23672,9.30364,8.90045,9.30364,408719,0
+CALY.US,D,20081021,000000,9.18848,9.47662,9.0927,9.24601,459924,0
+CALY.US,D,20081022,000000,9.00621,9.36926,8.92961,9.10219,750470,0
+CALY.US,D,20081023,000000,9.16931,9.36926,8.73705,9.21745,831334,0
+CALY.US,D,20081024,000000,8.64158,9.35008,8.64158,9.02569,743155,0
+CALY.US,D,20081027,000000,8.94849,9.20776,8.67993,8.80427,559043,0
+CALY.US,D,20081028,000000,8.95817,9.75667,8.65096,9.69774,761685,0
+CALY.US,D,20081029,000000,9.71771,10.1462,9.47662,9.61185,805607,0
+CALY.US,D,20081030,000000,9.95042,10.1751,9.62184,10.1082,510722,0
+CALY.US,D,20081031,000000,9.31333,10.244,8.80427,10.0433,1273621,0
+CALY.US,D,20081103,000000,10.0343,10.0343,9.53495,9.67976,655857,0
+CALY.US,D,20081104,000000,9.84256,9.98737,9.55392,9.92046,293772,0
+CALY.US,D,20081105,000000,9.80361,10.0683,9.66079,9.71771,434513,0
+CALY.US,D,20081106,000000,9.6508,9.83257,9.36926,9.56291,585654,0
+CALY.US,D,20081107,000000,9.69774,9.88151,9.46703,9.88151,425726,0
+CALY.US,D,20081110,000000,9.92046,10.0882,9.51497,9.61185,455061,0
+CALY.US,D,20081111,000000,9.6508,9.93045,9.45694,9.51497,714589,0
+CALY.US,D,20081112,000000,9.36926,9.48561,8.77591,8.80427,540483,0
+CALY.US,D,20081113,000000,8.89086,9.85155,8.6991,9.80361,924509,0
+CALY.US,D,20081114,000000,10.0783,10.0783,9.37824,9.69774,1022112,0
+CALY.US,D,20081117,000000,9.60186,9.7277,9.16931,9.20776,481270,0
+CALY.US,D,20081118,000000,9.26539,9.45694,8.70859,9.15023,579346,0
+CALY.US,D,20081119,000000,9.15023,9.27527,8.23819,8.23819,595865,0
+CALY.US,D,20081120,000000,8.23819,8.622,7.55615,7.58521,609329,0
+CALY.US,D,20081121,000000,7.45048,8.46879,7.24864,8.44922,862279,0
+CALY.US,D,20081124,000000,8.45891,9.18848,8.2286,8.91992,590267,0
+CALY.US,D,20081125,000000,8.99663,9.18848,8.49736,9.00621,734340,0
+CALY.US,D,20081126,000000,8.74664,9.51497,8.60272,9.42698,649738,0
+CALY.US,D,20081128,000000,9.38853,9.66978,9.30364,9.66978,247392,0
+CALY.US,D,20081201,000000,9.49599,9.49599,8.50705,8.55488,499824,0
+CALY.US,D,20081202,000000,8.72777,9.12147,8.61241,9.12147,566171,0
+CALY.US,D,20081203,000000,8.90045,9.29435,8.74664,9.15982,882674,0
+CALY.US,D,20081204,000000,8.97705,9.34039,8.75643,8.99663,740216,0
+CALY.US,D,20081205,000000,8.89086,9.62184,8.64158,9.5729,568920,0
+CALY.US,D,20081208,000000,9.75667,9.86153,9.42698,9.59187,798326,0
+CALY.US,D,20081209,000000,9.50598,9.7277,9.05415,9.15023,668086,0
+CALY.US,D,20081210,000000,9.27527,9.56291,9.1788,9.48561,443909,0
+CALY.US,D,20081211,000000,9.28506,9.60186,8.97705,9.08282,432394,0
+CALY.US,D,20081212,000000,8.84292,9.36047,8.75643,9.31333,508041,0
+CALY.US,D,20081215,000000,9.31333,9.50598,8.64158,8.82374,521448,0
+CALY.US,D,20081216,000000,8.95817,9.52496,8.87208,9.49599,736293,0
+CALY.US,D,20081217,000000,9.18848,9.66079,8.91004,9.58189,633546,0
+CALY.US,D,20081218,000000,9.28506,9.28506,8.08418,8.32448,1302741,0
+CALY.US,D,20081219,000000,8.43933,8.63169,8.08418,8.14211,1192443,0
+CALY.US,D,20081222,000000,8.09407,8.2286,7.92119,8.15169,618903,0
+CALY.US,D,20081223,000000,8.20892,8.37242,8.08418,8.16148,493160,0
+CALY.US,D,20081224,000000,8.21881,8.27634,8.16148,8.17107,215262,0
+CALY.US,D,20081226,000000,8.17107,8.46879,8.08418,8.42984,262586,0
+CALY.US,D,20081229,000000,8.43933,8.43933,8.14211,8.20892,356138,0
+CALY.US,D,20081230,000000,8.32448,8.59294,8.18985,8.59294,500757,0
+CALY.US,D,20081231,000000,8.622,9.03518,8.46879,8.91992,509220,0
+CALY.US,D,20090102,000000,8.95817,9.38853,8.84292,9.3308,416884,0
+CALY.US,D,20090105,000000,9.29435,9.41849,9.07323,9.34039,474595,0
+CALY.US,D,20090106,000000,9.59187,9.87152,8.63169,9.73769,616493,0
+CALY.US,D,20090107,000000,9.48561,9.90048,9.40831,9.5729,691182,0
+CALY.US,D,20090108,000000,9.56291,9.63182,9.30364,9.61185,336595,0
+CALY.US,D,20090109,000000,9.58189,9.58189,9.00621,9.05415,644029,0
+CALY.US,D,20090112,000000,8.8625,9.18848,8.83323,8.88147,452596,0
+CALY.US,D,20090113,000000,8.91992,9.13116,8.74664,8.90045,341709,0
+CALY.US,D,20090114,000000,8.5455,8.87208,8.33396,8.46879,679396,0
+CALY.US,D,20090115,000000,8.48767,8.79498,8.14211,8.70859,575995,0
+CALY.US,D,20090116,000000,8.80427,9.02569,8.40128,8.68951,506797,0
+CALY.US,D,20090120,000000,8.63169,8.63169,8.05552,8.08418,528049,0
+CALY.US,D,20090121,000000,8.3818,8.65096,8.23819,8.59294,924007,0
+CALY.US,D,20090122,000000,8.34375,8.71828,8.15169,8.49736,478285,0
+CALY.US,D,20090123,000000,8.29591,8.63169,8.23819,8.3818,542266,0
+CALY.US,D,20090126,000000,8.3818,8.8625,8.25726,8.44922,499651,0
+CALY.US,D,20090127,000000,8.44922,8.79498,8.36283,8.41107,527497,0
+CALY.US,D,20090128,000000,8.59294,8.79498,7.88293,7.97891,961722,0
+CALY.US,D,20090129,000000,7.90221,7.97891,7.49872,7.53727,790898,0
+CALY.US,D,20090130,000000,7.5951,7.69058,7.28759,7.30706,710038,0
+CALY.US,D,20090202,000000,7.2009,7.43131,7.10482,7.25832,687696,0
+CALY.US,D,20090203,000000,7.16274,7.46017,7.15316,7.33553,595041,0
+CALY.US,D,20090204,000000,7.3546,7.66211,7.22057,7.43131,722355,0
+CALY.US,D,20090205,000000,7.41233,7.53727,7.2009,7.37408,603362,0
+CALY.US,D,20090206,000000,7.3546,8.04643,7.34501,7.80593,681670,0
+CALY.US,D,20090209,000000,7.69058,7.72923,7.23925,7.55615,486616,0
+CALY.US,D,20090210,000000,7.55615,7.68099,7.15316,7.25832,791141,0
+CALY.US,D,20090211,000000,7.29737,7.43131,7.08584,7.22057,520000,0
+CALY.US,D,20090212,000000,7.12439,7.24864,6.90367,7.2009,535449,0
+CALY.US,D,20090213,000000,7.23006,7.43131,7.17223,7.23925,454782,0
+CALY.US,D,20090217,000000,7.11471,7.13408,6.86512,6.94162,558982,0
+CALY.US,D,20090218,000000,6.94162,7.06647,6.7212,7.00924,606055,0
+CALY.US,D,20090219,000000,7.038,7.12439,6.74957,6.81708,428624,0
+CALY.US,D,20090220,000000,6.66328,6.7212,6.3273,6.5676,887753,0
+CALY.US,D,20090223,000000,6.63461,6.6442,6.09689,6.09689,898467,0
+CALY.US,D,20090224,000000,6.1736,6.6442,6.03946,6.55781,624357,0
+CALY.US,D,20090225,000000,6.44275,6.55781,6.18328,6.37524,575328,0
+CALY.US,D,20090226,000000,6.55781,6.6442,6.4043,6.49069,665774,0
+CALY.US,D,20090227,000000,6.36545,6.69224,6.28905,6.50018,1192165,0
+CALY.US,D,20090302,000000,6.36545,6.36545,6.0105,6.02968,575197,0
+CALY.US,D,20090303,000000,6.12556,6.31771,5.8568,6.14473,790660,0
+CALY.US,D,20090304,000000,6.13524,6.39472,5.99113,6.22153,636910,0
+CALY.US,D,20090305,000000,6.0874,6.11617,5.66534,5.70319,460077,0
+CALY.US,D,20090306,000000,5.78968,5.9337,5.46329,5.65555,383806,0
+CALY.US,D,20090309,000000,5.57875,5.98164,5.55917,5.57875,599931,0
+CALY.US,D,20090310,000000,5.71288,6.09689,5.66534,5.92391,763530,0
+CALY.US,D,20090311,000000,5.92391,6.29864,5.86648,6.01999,713895,0
+CALY.US,D,20090312,000000,6.00081,6.27936,5.70319,6.20246,517973,0
+CALY.US,D,20090313,000000,6.22153,6.22153,5.96246,6.09689,418072,0
+CALY.US,D,20090316,000000,6.07792,6.29864,5.92391,5.95267,519490,0
+CALY.US,D,20090317,000000,5.95267,6.1736,5.9337,6.14473,654901,0
+CALY.US,D,20090318,000000,6.21205,6.41389,6.09689,6.36545,888995,0
+CALY.US,D,20090319,000000,6.43297,6.80719,6.41389,6.62522,664986,0
+CALY.US,D,20090320,000000,6.66328,6.66328,6.42328,6.45244,1108780,0
+CALY.US,D,20090323,000000,6.59606,7.09543,6.49069,7.07615,700295,0
+CALY.US,D,20090324,000000,6.97079,7.23006,6.92275,6.94162,669893,0
+CALY.US,D,20090325,000000,7.12439,7.64274,7.02871,7.46017,819403,0
+CALY.US,D,20090326,000000,7.44099,8.15169,7.44099,8.03654,1317147,0
+CALY.US,D,20090327,000000,7.97891,7.97891,7.49872,7.5182,641229,0
+CALY.US,D,20090330,000000,7.34501,7.34501,6.85553,7.05678,444610,0
+CALY.US,D,20090331,000000,7.15316,7.31675,6.79761,6.89378,773461,0
+CALY.US,D,20090401,000000,6.77883,7.19171,6.74018,7.05678,457801,0
+CALY.US,D,20090402,000000,7.24864,8.13252,7.24864,7.90221,708114,0
+CALY.US,D,20090403,000000,7.81532,8.0652,7.70017,7.82491,412919,0
+CALY.US,D,20090406,000000,7.80593,7.84428,7.50841,7.57552,633453,0
+CALY.US,D,20090407,000000,7.47954,7.52758,7.18212,7.28759,528682,0
+CALY.US,D,20090408,000000,7.31675,7.60439,7.26821,7.58521,623416,0
+CALY.US,D,20090409,000000,7.7487,8.01706,7.66211,7.82491,809722,0
+CALY.US,D,20090413,000000,7.68099,7.68099,7.46986,7.6716,383429,0
+CALY.US,D,20090414,000000,7.5951,7.66211,7.29737,7.39345,467027,0
+CALY.US,D,20090415,000000,7.32584,7.54686,7.23925,7.43131,539802,0
+CALY.US,D,20090416,000000,7.43131,7.55615,7.2778,7.49872,1554787,0
+CALY.US,D,20090417,000000,6.68245,7.68099,6.65379,7.6716,1309032,0
+CALY.US,D,20090420,000000,7.55615,7.55615,6.89378,6.89378,980729,0
+CALY.US,D,20090421,000000,6.92275,7.36419,6.85553,7.30706,825201,0
+CALY.US,D,20090422,000000,7.18212,7.62346,7.07615,7.43131,899052,0
+CALY.US,D,20090423,000000,7.42182,7.44099,6.961,7.04729,1161554,0
+CALY.US,D,20090424,000000,7.13408,7.34501,7.04729,7.17223,742221,0
+CALY.US,D,20090427,000000,7.04729,7.33553,6.93224,7.2009,637858,0
+CALY.US,D,20090428,000000,7.14367,7.2778,7.02871,7.09543,733879,0
+CALY.US,D,20090429,000000,7.08584,7.46986,6.99935,7.3546,786380,0
+CALY.US,D,20090430,000000,7.46017,7.68099,7.23925,7.24864,751227,0
+CALY.US,D,20090501,000000,7.72923,8.53571,7.70995,8.10356,2062577,0
+CALY.US,D,20090504,000000,8.14211,8.17107,7.9116,7.97891,817512,0
+CALY.US,D,20090505,000000,7.92119,7.92119,7.61407,7.63305,1288943,0
+CALY.US,D,20090506,000000,7.87325,7.88293,7.36419,7.40304,830952,0
+CALY.US,D,20090507,000000,7.55615,7.55615,6.94162,6.99935,1025999,0
+CALY.US,D,20090508,000000,7.15316,7.19171,6.84614,7.00924,878382,0
+CALY.US,D,20090511,000000,6.91316,6.91316,6.69224,6.78802,988016,0
+CALY.US,D,20090512,000000,6.78802,6.95131,6.63461,6.71181,794484,0
+CALY.US,D,20090513,000000,6.62522,6.67296,6.15432,6.1736,1319622,0
+CALY.US,D,20090514,000000,6.33679,6.50018,6.22153,6.24111,865744,0
+CALY.US,D,20090515,000000,6.24111,6.55781,6.24111,6.38493,1772201,0
+CALY.US,D,20090518,000000,6.47122,6.6442,6.43297,6.50967,591682,0
+CALY.US,D,20090519,000000,6.52885,6.7212,6.42328,6.5676,971975,0
+CALY.US,D,20090520,000000,6.6442,6.85553,6.58637,6.65379,1246648,0
+CALY.US,D,20090521,000000,6.61574,6.78802,6.43297,6.78802,1645957,0
+CALY.US,D,20090522,000000,6.80719,6.80719,6.39472,6.43297,614800,0
+CALY.US,D,20090526,000000,6.38493,6.79761,6.27936,6.69224,695042,0
+CALY.US,D,20090527,000000,6.73049,6.73049,6.42328,6.42328,459081,0
+CALY.US,D,20090528,000000,6.51926,6.57689,6.2508,6.29864,695817,0
+CALY.US,D,20090529,000000,6.3273,6.83636,6.3273,6.83636,1529749,0
+CALY.US,D,20090601,000000,6.89378,7.29737,6.85553,7.25832,887815,0
+CALY.US,D,20090602,000000,7.23006,7.60439,7.17223,7.39345,1097632,0
+CALY.US,D,20090603,000000,7.32584,7.48923,7.19171,7.46986,614535,0
+CALY.US,D,20090604,000000,7.3546,7.45048,7.10482,7.3546,573952,0
+CALY.US,D,20090605,000000,7.40304,7.5182,7.10482,7.18212,493895,0
+CALY.US,D,20090608,000000,7.23006,7.2778,6.92275,6.98986,374137,0
+CALY.US,D,20090609,000000,5.99113,6.21205,5.68411,5.68411,9403860,0
+CALY.US,D,20090610,000000,5.94329,5.94329,5.71288,5.7704,9448754,0
+CALY.US,D,20090611,000000,5.79927,5.95267,5.74154,5.90513,2960186,0
+CALY.US,D,20090612,000000,5.90513,5.90513,5.75113,5.76062,1909107,0
+CALY.US,D,20090615,000000,5.76062,5.77989,5.49216,5.54948,1285328,0
+CALY.US,D,20090616,000000,5.60691,5.71288,5.36721,5.38639,2239949,0
+CALY.US,D,20090617,000000,5.44382,5.44382,5.15598,5.24207,2318994,0
+CALY.US,D,20090618,000000,5.28102,5.28102,5.06959,5.07948,1805172,0
+CALY.US,D,20090619,000000,5.15598,5.23258,5.05032,5.14619,2410853,0
+CALY.US,D,20090622,000000,5.13701,5.21361,4.88712,4.88712,1348504,0
+CALY.US,D,20090623,000000,4.88712,5.05032,4.84877,4.88712,1472602,0
+CALY.US,D,20090624,000000,5.02175,5.06,4.9065,4.97351,1182144,0
+CALY.US,D,20090625,000000,4.97351,5.02175,4.81022,4.89681,1392762,0
+CALY.US,D,20090626,000000,4.87753,5.15598,4.87753,5.10794,1975711,0
+CALY.US,D,20090629,000000,5.07948,5.223,5.01226,5.04063,969080,0
+CALY.US,D,20090630,000000,5.00248,5.09815,4.84877,4.86795,1396554,0
+CALY.US,D,20090701,000000,4.89681,4.99259,4.88712,4.9065,1194877,0
+CALY.US,D,20090702,000000,4.84877,4.88712,4.67579,4.69516,2160833,0
+CALY.US,D,20090706,000000,4.71444,4.7432,4.47414,4.60877,1167075,0
+CALY.US,D,20090707,000000,4.70465,4.96392,4.70465,4.82001,2230130,0
+CALY.US,D,20090708,000000,4.85856,4.96392,4.76248,4.83928,1729664,0
+CALY.US,D,20090709,000000,4.86795,4.95444,4.83928,4.84877,887096,0
+CALY.US,D,20090710,000000,4.81022,4.89681,4.77207,4.86795,861692,0
+CALY.US,D,20090713,000000,4.85856,5.00248,4.73352,4.99259,1272806,0
+CALY.US,D,20090714,000000,4.96392,5.34794,4.96392,5.09815,1465918,0
+CALY.US,D,20090715,000000,5.13701,5.23258,5.10794,5.18485,1001054,0
+CALY.US,D,20090716,000000,5.18485,5.44382,5.16557,5.42474,1628871,0
+CALY.US,D,20090717,000000,5.26135,5.26135,4.82001,4.85856,3228090,0
+CALY.US,D,20090720,000000,4.89681,4.97351,4.81022,4.82001,1550531,0
+CALY.US,D,20090721,000000,4.82969,4.93516,4.69516,4.84877,1406186,0
+CALY.US,D,20090722,000000,4.83928,4.88712,4.73352,4.78156,1672349,0
+CALY.US,D,20090723,000000,4.87753,5.03114,4.80053,4.94465,1874960,0
+CALY.US,D,20090724,000000,4.92537,5.10794,4.92537,5.06,1111458,0
+CALY.US,D,20090727,000000,5.09815,5.32876,5.04063,5.26135,1315850,0
+CALY.US,D,20090728,000000,5.52072,5.62619,5.36721,5.41525,2727546,0
+CALY.US,D,20090729,000000,5.43433,5.52072,5.32876,5.45381,1686540,0
+CALY.US,D,20090730,000000,5.78968,6.54822,5.62619,6.16391,6701719,0
+CALY.US,D,20090731,000000,6.14473,6.27936,5.90513,6.11617,1822324,0
+CALY.US,D,20090803,000000,6.29864,6.37524,6.21205,6.33679,993330,0
+CALY.US,D,20090804,000000,6.27936,6.60585,6.22153,6.55781,1739884,0
+CALY.US,D,20090805,000000,6.61574,6.65379,6.35596,6.49069,1475520,0
+CALY.US,D,20090806,000000,6.50018,6.53843,6.48101,6.48101,927211,0
+CALY.US,D,20090807,000000,6.53843,6.70203,6.48101,6.67296,1018618,0
+CALY.US,D,20090810,000000,6.83636,6.89378,6.54822,6.65379,1422519,0
+CALY.US,D,20090811,000000,6.74018,6.74018,6.43297,6.68245,1478607,0
+CALY.US,D,20090812,000000,6.70203,6.94162,6.62522,6.70203,1104194,0
+CALY.US,D,20090813,000000,6.7212,6.78802,6.62522,6.78802,902330,0
+CALY.US,D,20090814,000000,6.7212,6.85553,6.31771,6.41389,1727169,0
+CALY.US,D,20090817,000000,6.23132,6.41389,6.21205,6.21205,912413,0
+CALY.US,D,20090818,000000,6.26059,6.43297,6.24111,6.33679,652259,0
+CALY.US,D,20090819,000000,6.3273,6.33679,6.16391,6.24111,581123,0
+CALY.US,D,20090820,000000,6.29864,6.3273,6.0874,6.11617,871526,0
+CALY.US,D,20090821,000000,6.2508,6.47122,6.14473,6.45244,1339678,0
+CALY.US,D,20090824,000000,6.54822,6.68245,6.42328,6.43297,934857,0
+CALY.US,D,20090825,000000,6.47122,6.69224,6.45244,6.60585,872252,0
+CALY.US,D,20090826,000000,6.60585,6.69224,6.53843,6.65379,373518,0
+CALY.US,D,20090827,000000,6.6442,6.7212,6.48101,6.67296,462808,0
+CALY.US,D,20090828,000000,6.67296,6.90367,6.63461,6.83636,773424,0
+CALY.US,D,20090831,000000,6.82687,6.89378,6.73049,6.78802,846353,0
+CALY.US,D,20090901,000000,6.73049,6.87451,6.57689,6.62522,907364,0
+CALY.US,D,20090902,000000,6.59606,6.7212,6.57689,6.58637,565519,0
+CALY.US,D,20090903,000000,6.63461,6.66328,6.42328,6.5676,324054,0
+CALY.US,D,20090904,000000,6.57689,6.63461,6.48101,6.62522,336374,0
+CALY.US,D,20090908,000000,6.67296,6.71181,6.57689,6.67296,334545,0
+CALY.US,D,20090909,000000,6.67296,6.85553,6.66328,6.84614,550621,0
+CALY.US,D,20090910,000000,6.84614,6.97079,6.7212,6.97079,725687,0
+CALY.US,D,20090911,000000,6.961,7.2778,6.92275,7.2009,900582,0
+CALY.US,D,20090914,000000,7.17223,7.49872,7.02871,7.46986,1044977,0
+CALY.US,D,20090915,000000,7.49872,7.68099,7.38377,7.5182,1567919,0
+CALY.US,D,20090916,000000,7.62346,7.62346,7.2009,7.31675,813879,0
+CALY.US,D,20090917,000000,7.2778,7.42182,7.11471,7.2009,807119,0
+CALY.US,D,20090918,000000,7.58521,7.92119,7.46017,7.65243,2527884,0
+CALY.US,D,20090921,000000,7.5951,7.68099,7.44099,7.48923,918050,0
+CALY.US,D,20090922,000000,7.54686,7.56594,7.31675,7.41233,817929,0
+CALY.US,D,20090923,000000,7.41233,7.61407,7.24864,7.24864,707259,0
+CALY.US,D,20090924,000000,7.25832,7.3546,7.04729,7.10482,972291,0
+CALY.US,D,20090925,000000,7.10482,7.18212,7.04729,7.06647,613554,0
+CALY.US,D,20090928,000000,7.06647,7.37408,7.06647,7.21068,791739,0
+CALY.US,D,20090929,000000,7.18212,7.30706,7.10482,7.26821,820853,0
+CALY.US,D,20090930,000000,7.26821,7.49872,7.16274,7.30706,677453,0
+CALY.US,D,20091001,000000,7.29737,7.32584,7.02871,7.09543,806125,0
+CALY.US,D,20091002,000000,7.00924,7.12439,6.89378,7.02871,734275,0
+CALY.US,D,20091005,000000,7.00924,7.14367,6.97079,7.11471,652447,0
+CALY.US,D,20091006,000000,7.15316,7.31675,7.05678,7.16274,1379663,0
+CALY.US,D,20091007,000000,7.10482,7.3546,7.08584,7.09543,524410,0
+CALY.US,D,20091008,000000,7.12439,7.39345,7.12439,7.22057,916000,0
+CALY.US,D,20091009,000000,7.23006,7.68099,7.14367,7.65243,1278359,0
+CALY.US,D,20091012,000000,7.69058,7.88293,7.68099,7.82491,747188,0
+CALY.US,D,20091013,000000,7.85387,8.31479,7.75809,8.31479,1865237,0
+CALY.US,D,20091014,000000,8.46879,8.68951,8.35334,8.44922,2399229,0
+CALY.US,D,20091015,000000,8.42984,8.48767,8.2286,8.40128,1526637,0
+CALY.US,D,20091016,000000,8.3055,8.3055,7.61407,7.97891,2865543,0
+CALY.US,D,20091019,000000,7.7487,7.7487,7.23925,7.55615,2094635,0
+CALY.US,D,20091020,000000,7.49872,7.65243,7.38377,7.5951,860877,0
+CALY.US,D,20091021,000000,7.60439,7.82491,7.44099,7.47954,1375198,0
+CALY.US,D,20091022,000000,7.48923,7.71954,7.39345,7.6716,749721,0
+CALY.US,D,20091023,000000,7.68099,7.79624,7.3546,7.48923,927963,0
+CALY.US,D,20091026,000000,7.48923,7.68099,7.29737,7.43131,993284,0
+CALY.US,D,20091027,000000,7.47954,7.58521,7.24864,7.24864,754122,0
+CALY.US,D,20091028,000000,7.24864,7.28759,6.82687,6.8841,1083211,0
+CALY.US,D,20091029,000000,6.92275,7.25832,6.87451,7.10482,865270,0
+CALY.US,D,20091030,000000,6.99935,6.99935,6.49069,6.5676,2070147,0
+CALY.US,D,20091102,000000,6.57689,6.73049,6.4043,6.60585,1126719,0
+CALY.US,D,20091103,000000,6.61574,6.70203,6.48101,6.69224,557123,0
+CALY.US,D,20091104,000000,6.45244,6.6442,6.22153,6.24111,2606818,0
+CALY.US,D,20091105,000000,6.30823,6.54822,6.22153,6.47122,1193570,0
+CALY.US,D,20091106,000000,6.37524,6.65379,6.37524,6.55781,591736,0
+CALY.US,D,20091109,000000,6.63461,6.78802,6.47122,6.51926,973003,0
+CALY.US,D,20091110,000000,6.47122,6.83636,6.4043,6.78802,1692513,0
+CALY.US,D,20091111,000000,6.89378,7.13408,6.89378,7.00924,1409102,0
+CALY.US,D,20091112,000000,7.038,7.038,6.68245,6.75925,1399227,0
+CALY.US,D,20091113,000000,6.76914,6.94162,6.6442,6.91316,2236626,0
+CALY.US,D,20091116,000000,6.961,7.07615,6.95131,7.038,1045664,0
+CALY.US,D,20091117,000000,7.04729,7.17223,7.01913,7.12439,654070,0
+CALY.US,D,20091118,000000,7.13408,7.18212,6.95131,6.961,654307,0
+CALY.US,D,20091119,000000,6.92275,6.95131,6.76914,6.85553,1103910,0
+CALY.US,D,20091120,000000,6.83636,6.87451,6.75925,6.81708,633856,0
+CALY.US,D,20091123,000000,6.90367,7.038,6.82687,6.97079,747485,0
+CALY.US,D,20091124,000000,6.95131,6.95131,6.7212,6.8841,660266,0
+CALY.US,D,20091125,000000,6.95131,6.961,6.87451,6.91316,242053,0
+CALY.US,D,20091127,000000,6.7212,6.82687,6.66328,6.73049,327529,0
+CALY.US,D,20091130,000000,6.70203,6.91316,6.54822,6.8841,870996,0
+CALY.US,D,20091201,000000,6.95131,7.16274,6.84614,7.11471,1138519,0
+CALY.US,D,20091202,000000,7.09543,7.24864,7.00924,7.00924,579878,0
+CALY.US,D,20091203,000000,6.89378,7.02871,6.71181,6.74018,1039455,0
+CALY.US,D,20091204,000000,6.91316,6.95131,6.74018,6.91316,569653,0
+CALY.US,D,20091207,000000,6.89378,7.04729,6.89378,7.00924,560662,0
+CALY.US,D,20091208,000000,6.961,6.98018,6.81708,6.87451,499868,0
+CALY.US,D,20091209,000000,6.86512,6.89378,6.76914,6.84614,573352,0
+CALY.US,D,20091210,000000,6.92275,7.038,6.87451,6.94162,1091937,0
+CALY.US,D,20091211,000000,6.99935,7.18212,6.98986,7.08584,533518,0
+CALY.US,D,20091214,000000,7.11471,7.22057,6.94162,6.99935,2063086,0
+CALY.US,D,20091215,000000,6.98986,7.02871,6.91316,6.95131,820386,0
+CALY.US,D,20091216,000000,6.97079,7.06647,6.81708,6.90367,1087653,0
+CALY.US,D,20091217,000000,6.87451,6.91316,6.80719,6.80719,722427,0
+CALY.US,D,20091218,000000,6.82687,7.25832,6.79761,7.00924,7935116,0
+CALY.US,D,20091221,000000,7.07615,7.46986,7.02871,7.41233,1141764,0
+CALY.US,D,20091222,000000,7.39345,7.54686,7.36419,7.42182,1210672,0
+CALY.US,D,20091223,000000,7.40304,7.5182,7.3546,7.48923,431579,0
+CALY.US,D,20091224,000000,7.47954,7.49872,7.40304,7.45048,318516,0
+CALY.US,D,20091228,000000,7.43131,7.53727,7.25832,7.50841,636513,0
+CALY.US,D,20091229,000000,7.53727,7.58521,7.49872,7.55615,523781,0
+CALY.US,D,20091230,000000,7.5182,7.64274,7.43131,7.58521,507011,0
+CALY.US,D,20091231,000000,7.60439,7.62346,7.23925,7.23925,614491,0
+CALY.US,D,20100104,000000,7.3546,7.68099,7.3546,7.52758,1041505,0
+CALY.US,D,20100105,000000,7.55615,7.63305,7.45048,7.47954,806399,0
+CALY.US,D,20100106,000000,7.45048,7.73882,7.45048,7.70995,1376196,0
+CALY.US,D,20100107,000000,7.70995,8.02665,7.6716,7.81532,1017369,0
+CALY.US,D,20100108,000000,7.84428,7.84428,7.6716,7.71954,396770,0
+CALY.US,D,20100111,000000,7.70017,7.8347,7.70017,7.72923,507743,0
+CALY.US,D,20100112,000000,7.70017,7.78696,7.46986,7.61407,697159,0
+CALY.US,D,20100113,000000,7.61407,7.76768,7.5182,7.72923,721001,0
+CALY.US,D,20100114,000000,7.73882,7.9883,7.71954,7.9116,1395769,0
+CALY.US,D,20100115,000000,7.89272,8.08418,7.80593,8.05552,1194758,0
+CALY.US,D,20100119,000000,8.02665,8.42984,7.97891,8.14211,2144304,0
+CALY.US,D,20100120,000000,8.03654,8.16148,7.93067,8.14211,1068650,0
+CALY.US,D,20100121,000000,8.18016,8.34375,7.99779,8.01706,1316267,0
+CALY.US,D,20100122,000000,7.99779,8.18016,7.89272,7.92119,1159361,0
+CALY.US,D,20100125,000000,7.97891,7.97891,7.62346,7.80593,1012766,0
+CALY.US,D,20100126,000000,7.73882,7.81532,7.54686,7.66211,1694575,0
+CALY.US,D,20100127,000000,7.52758,7.70995,7.08584,7.28759,2045077,0
+CALY.US,D,20100128,000000,7.44099,7.44099,7.16274,7.23006,1304374,0
+CALY.US,D,20100129,000000,7.22057,7.30706,7.13408,7.16274,1179991,0
+CALY.US,D,20100201,000000,7.2009,7.49872,7.2009,7.49872,1031610,0
+CALY.US,D,20100202,000000,7.52758,7.73882,7.49872,7.6716,1076848,0
+CALY.US,D,20100203,000000,7.63305,7.63305,7.42182,7.53727,530846,0
+CALY.US,D,20100204,000000,7.44099,7.45048,7.12439,7.14367,696180,0
+CALY.US,D,20100205,000000,7.13408,7.2009,7.09543,7.18212,833858,0
+CALY.US,D,20100208,000000,7.19171,7.30706,7.07615,7.09543,616016,0
+CALY.US,D,20100209,000000,7.2009,7.46986,7.11471,7.37408,916815,0
+CALY.US,D,20100210,000000,7.38377,7.49872,7.26821,7.42182,844346,0
+CALY.US,D,20100211,000000,7.38377,7.69058,7.26821,7.66211,973565,0
+CALY.US,D,20100212,000000,7.55615,7.81532,7.50841,7.71954,1267620,0
+CALY.US,D,20100216,000000,7.84428,7.84428,7.61407,7.68099,761685,0
+CALY.US,D,20100217,000000,7.69058,7.75809,7.54686,7.62346,960816,0
+CALY.US,D,20100218,000000,7.63305,7.68099,7.58521,7.66211,505309,0
+CALY.US,D,20100219,000000,7.65243,7.7487,7.58521,7.6716,713856,0
+CALY.US,D,20100222,000000,7.64274,7.70017,7.62346,7.69058,940134,0
+CALY.US,D,20100223,000000,7.69058,7.72923,7.47954,7.58521,451786,0
+CALY.US,D,20100224,000000,7.58521,7.65243,7.53727,7.58521,290237,0
+CALY.US,D,20100225,000000,7.45048,8.02665,7.42182,7.95015,2243651,0
+CALY.US,D,20100226,000000,7.75809,8.48767,7.55615,7.61407,2129776,0
+CALY.US,D,20100301,000000,7.63305,7.66211,7.38377,7.5951,1384638,0
+CALY.US,D,20100302,000000,7.60439,7.81532,7.58521,7.7487,906834,0
+CALY.US,D,20100303,000000,7.79624,8.18985,7.71954,7.96923,1399977,0
+CALY.US,D,20100304,000000,8.01706,8.26705,7.9883,8.25726,999052,0
+CALY.US,D,20100305,000000,8.32448,8.42984,8.12303,8.35334,1987228,0
+CALY.US,D,20100308,000000,8.33396,8.48767,8.24767,8.48767,1372571,0
+CALY.US,D,20100309,000000,8.42984,8.70859,8.34375,8.6991,1549588,0
+CALY.US,D,20100310,000000,8.67034,9.07323,8.60272,9.04477,2755455,0
+CALY.US,D,20100311,000000,8.96736,9.05415,8.79498,9.02569,1213573,0
+CALY.US,D,20100312,000000,9.03518,9.12147,8.78549,8.84292,1367406,0
+CALY.US,D,20100315,000000,8.85261,8.97705,8.72777,8.81396,1191004,0
+CALY.US,D,20100316,000000,8.81396,9.07323,8.78549,9.03518,1342702,0
+CALY.US,D,20100317,000000,9.02569,9.12147,8.91992,9.07323,612780,0
+CALY.US,D,20100318,000000,9.10219,9.12147,8.97705,8.97705,504620,0
+CALY.US,D,20100319,000000,8.94849,9.07323,8.84292,8.98694,858677,0
+CALY.US,D,20100322,000000,8.91004,8.99663,8.79498,8.88147,742799,0
+CALY.US,D,20100323,000000,8.87208,8.90045,8.68951,8.83323,741768,0
+CALY.US,D,20100324,000000,8.8625,8.91992,8.64158,8.65096,517137,0
+CALY.US,D,20100325,000000,8.71828,8.71828,8.39159,8.42984,1866617,0
+CALY.US,D,20100326,000000,8.42984,8.65096,8.42984,8.622,1075230,0
+CALY.US,D,20100329,000000,8.622,8.65096,8.32448,8.41107,1319348,0
+CALY.US,D,20100330,000000,8.41107,8.59294,8.37242,8.50705,1241592,0
+CALY.US,D,20100331,000000,8.49736,8.61241,8.3818,8.46879,942676,0
+CALY.US,D,20100401,000000,8.5455,8.67034,8.45891,8.55488,720734,0
+CALY.US,D,20100405,000000,8.56447,8.87208,8.50705,8.87208,638920,0
+CALY.US,D,20100406,000000,8.59294,8.96736,8.53571,8.79498,1896095,0
+CALY.US,D,20100407,000000,8.87208,8.98694,8.80427,8.98694,988934,0
+CALY.US,D,20100408,000000,8.97705,9.19807,8.88147,9.10219,817012,0
+CALY.US,D,20100409,000000,9.14074,9.64081,9.10219,9.59187,2990073,0
+CALY.US,D,20100412,000000,9.63182,9.6508,9.38853,9.51497,582202,0
+CALY.US,D,20100413,000000,9.55392,9.61185,9.36926,9.51497,1002819,0
+CALY.US,D,20100414,000000,9.53495,9.77564,9.50598,9.74768,1628395,0
+CALY.US,D,20100415,000000,9.74768,9.78563,9.69774,9.73769,833147,0
+CALY.US,D,20100416,000000,9.66079,9.68875,9.23672,9.35008,1870399,0
+CALY.US,D,20100419,000000,9.34039,9.56291,9.18848,9.34039,987482,0
+CALY.US,D,20100420,000000,9.43667,9.43667,9.13116,9.15023,1089834,0
+CALY.US,D,20100421,000000,9.02569,9.26539,8.81396,9.2556,930555,0
+CALY.US,D,20100422,000000,9.22713,9.6508,9.08282,9.62184,1244340,0
+CALY.US,D,20100423,000000,9.60186,9.78563,9.53495,9.71771,950256,0
+CALY.US,D,20100426,000000,9.66079,9.78563,9.42698,9.43667,859206,0
+CALY.US,D,20100427,000000,9.38853,9.39892,9.0927,9.1788,1101312,0
+CALY.US,D,20100428,000000,9.20776,9.29435,8.97705,9.16931,1059508,0
+CALY.US,D,20100429,000000,9.26539,9.6508,9.15023,9.6508,847776,0
+CALY.US,D,20100430,000000,9.68875,9.70773,9.016,9.016,1336125,0
+CALY.US,D,20100503,000000,9.10219,9.37824,9.0927,9.20776,1147373,0
+CALY.US,D,20100504,000000,9.11188,9.11188,8.71828,8.80427,992698,0
+CALY.US,D,20100505,000000,8.71828,8.99663,8.44922,8.87208,1056230,0
+CALY.US,D,20100506,000000,8.84292,8.99663,7.92119,8.64158,1541573,0
+CALY.US,D,20100507,000000,8.63169,8.73705,8.13252,8.15169,1694687,0
+CALY.US,D,20100510,000000,8.64158,8.79498,8.25726,8.622,1193775,0
+CALY.US,D,20100511,000000,8.53571,8.75643,8.49736,8.63169,567870,0
+CALY.US,D,20100512,000000,8.67034,9.00621,8.67034,8.99663,648724,0
+CALY.US,D,20100513,000000,8.9391,8.94849,8.50705,8.61241,627097,0
+CALY.US,D,20100514,000000,8.52622,8.61241,8.35334,8.57406,1128790,0
+CALY.US,D,20100517,000000,8.59294,8.68951,8.17107,8.622,1090500,0
+CALY.US,D,20100518,000000,8.63169,8.72777,8.36283,8.42075,564999,0
+CALY.US,D,20100519,000000,8.36283,8.622,8.02665,8.12303,1677842,0
+CALY.US,D,20100520,000000,7.92119,8.08418,7.58521,7.70995,867783,0
+CALY.US,D,20100521,000000,7.63305,8.05552,7.50841,7.87325,1553471,0
+CALY.US,D,20100524,000000,7.87325,7.99779,7.73882,7.7487,677672,0
+CALY.US,D,20100525,000000,7.52758,7.69058,7.39345,7.6716,1427352,0
+CALY.US,D,20100526,000000,7.75809,7.85387,7.52758,7.61407,798630,0
+CALY.US,D,20100527,000000,7.80593,8.05552,7.80593,8.05552,826422,0
+CALY.US,D,20100528,000000,8.05552,8.18985,7.96923,8.08418,983487,0
+CALY.US,D,20100601,000000,7.99779,8.07489,7.70995,7.71954,655843,0
+CALY.US,D,20100602,000000,7.7487,7.99779,7.48923,7.96923,543288,0
+CALY.US,D,20100603,000000,7.97891,8.2286,7.92119,8.04643,426562,0
+CALY.US,D,20100604,000000,7.93067,8.10356,7.69058,7.90221,1392090,0
+CALY.US,D,20100607,000000,7.92119,8.12303,7.70995,7.71954,977484,0
+CALY.US,D,20100608,000000,7.71954,7.81532,7.15316,7.22057,1820713,0
+CALY.US,D,20100609,000000,7.2778,7.53727,7.2009,7.31675,767219,0
+CALY.US,D,20100610,000000,7.46986,7.5182,7.18212,7.34501,1025664,0
+CALY.US,D,20100611,000000,7.29737,7.57552,7.29737,7.56594,671048,0
+CALY.US,D,20100614,000000,7.63305,7.72923,7.26821,7.29737,1015404,0
+CALY.US,D,20100615,000000,6.44275,6.98986,6.44275,6.69224,4005349,0
+CALY.US,D,20100616,000000,6.6442,6.66328,6.18328,6.19297,3025016,0
+CALY.US,D,20100617,000000,6.26059,6.41389,6.14473,6.16391,2136999,0
+CALY.US,D,20100618,000000,6.21205,6.37524,6.19297,6.24111,1561738,0
+CALY.US,D,20100621,000000,6.35596,6.45244,6.22153,6.22153,1527498,0
+CALY.US,D,20100622,000000,6.2508,6.29864,6.16391,6.18328,1677305,0
+CALY.US,D,20100623,000000,6.18328,6.44275,6.07792,6.34618,1376304,0
+CALY.US,D,20100624,000000,6.31771,6.31771,6.16391,6.21205,960205,0
+CALY.US,D,20100625,000000,6.23132,6.28905,6.10658,6.18328,1026357,0
+CALY.US,D,20100628,000000,6.2508,6.31771,6.14473,6.22153,771044,0
+CALY.US,D,20100629,000000,6.12556,6.12556,5.76062,5.79927,1521230,0
+CALY.US,D,20100630,000000,5.83662,5.98074,5.75952,5.79817,949408,0
+CALY.US,D,20100701,000000,5.84711,5.86648,5.63607,5.83762,882284,0
+CALY.US,D,20100702,000000,5.82823,5.89545,5.72247,5.81864,737953,0
+CALY.US,D,20100706,000000,5.88586,5.94329,5.59772,5.6165,858387,0
+CALY.US,D,20100707,000000,5.66534,5.83762,5.65555,5.80886,756543,0
+CALY.US,D,20100708,000000,5.79927,5.91452,5.79927,5.89545,871015,0
+CALY.US,D,20100709,000000,5.90513,5.98164,5.81864,5.96246,394158,0
+CALY.US,D,20100712,000000,5.91452,5.97205,5.8568,5.87637,388115,0
+CALY.US,D,20100713,000000,5.98164,6.27007,5.97205,6.2508,580613,0
+CALY.US,D,20100714,000000,6.24111,6.29864,6.09689,6.15432,367400,0
+CALY.US,D,20100715,000000,6.15432,6.1736,5.92391,6.01999,516798,0
+CALY.US,D,20100716,000000,5.99113,5.99113,5.75113,5.75113,1044891,0
+CALY.US,D,20100719,000000,5.75113,5.82823,5.56886,5.81864,1581554,0
+CALY.US,D,20100720,000000,5.73215,5.97205,5.64566,5.97205,560827,0
+CALY.US,D,20100721,000000,6.00081,6.22153,5.9337,6.12556,956328,0
+CALY.US,D,20100722,000000,6.20246,6.41389,6.19297,6.34618,689640,0
+CALY.US,D,20100723,000000,6.29864,6.61574,6.27007,6.60585,821551,0
+CALY.US,D,20100726,000000,6.60585,6.78802,6.54822,6.71181,1072283,0
+CALY.US,D,20100727,000000,6.78802,6.80719,6.50967,6.54822,774047,0
+CALY.US,D,20100728,000000,6.51926,6.57689,6.30823,6.31771,556026,0
+CALY.US,D,20100729,000000,6.4043,6.81708,6.39472,6.62522,1282020,0
+CALY.US,D,20100730,000000,6.57689,6.74957,6.48101,6.48101,945133,0
+CALY.US,D,20100802,000000,6.5676,6.85553,6.52885,6.82687,734838,0
+CALY.US,D,20100803,000000,6.83636,6.94162,6.66328,6.78802,581362,0
+CALY.US,D,20100804,000000,6.84614,7.04729,6.80719,7.04729,556885,0
+CALY.US,D,20100805,000000,7.00924,7.04729,6.90367,6.92275,298248,0
+CALY.US,D,20100806,000000,6.83636,7.01913,6.76914,6.961,392639,0
+CALY.US,D,20100809,000000,7.02871,7.02871,6.93224,6.961,370653,0
+CALY.US,D,20100810,000000,6.86512,6.89378,6.66328,6.78802,439483,0
+CALY.US,D,20100811,000000,6.58637,6.68245,6.33679,6.41389,568678,0
+CALY.US,D,20100812,000000,6.30823,6.42328,6.24111,6.37524,479221,0
+CALY.US,D,20100813,000000,6.33679,6.37524,6.15432,6.15432,478796,0
+CALY.US,D,20100816,000000,6.10658,6.3273,6.00081,6.28905,462083,0
+CALY.US,D,20100817,000000,6.31771,6.58637,6.26059,6.47122,429734,0
+CALY.US,D,20100818,000000,6.44275,6.52885,6.34618,6.38493,550294,0
+CALY.US,D,20100819,000000,6.37524,6.41389,6.16391,6.22153,414504,0
+CALY.US,D,20100820,000000,6.18328,6.34618,6.07792,6.3273,360615,0
+CALY.US,D,20100823,000000,6.35596,6.37524,6.10658,6.10658,388756,0
+CALY.US,D,20100824,000000,6.02968,6.34618,5.94329,6.16391,546595,0
+CALY.US,D,20100825,000000,6.09689,6.22153,6.01999,6.20246,438423,0
+CALY.US,D,20100826,000000,6.24111,6.4043,6.16391,6.19297,433657,0
+CALY.US,D,20100827,000000,6.26059,6.35596,6.10658,6.31771,312881,0
+CALY.US,D,20100830,000000,6.21205,6.3273,6.01999,6.01999,365368,0
+CALY.US,D,20100831,000000,6.01919,6.173,5.94229,6.00001,651013,0
+CALY.US,D,20100901,000000,6.0874,6.34618,6.05854,6.34618,644246,0
+CALY.US,D,20100902,000000,6.31771,6.5676,6.28905,6.53843,316219,0
+CALY.US,D,20100903,000000,6.5676,6.69224,6.48101,6.69224,299261,0
+CALY.US,D,20100907,000000,6.59606,6.62522,6.36545,6.38493,320464,0
+CALY.US,D,20100908,000000,6.41389,6.58637,6.4043,6.45244,317910,0
+CALY.US,D,20100909,000000,6.5676,6.58637,6.39472,6.49069,216838,0
+CALY.US,D,20100910,000000,6.52885,6.74018,6.52885,6.71181,366638,0
+CALY.US,D,20100913,000000,6.79761,6.84614,6.70203,6.82687,480762,0
+CALY.US,D,20100914,000000,6.82687,6.84614,6.67296,6.75925,676506,0
+CALY.US,D,20100915,000000,6.74957,6.8841,6.62522,6.83636,269814,0
+CALY.US,D,20100916,000000,6.83636,6.83636,6.60585,6.67296,196655,0
+CALY.US,D,20100917,000000,6.74957,6.74957,6.47122,6.47122,656275,0
+CALY.US,D,20100920,000000,6.47122,6.68245,6.38493,6.6442,861042,0
+CALY.US,D,20100921,000000,6.62522,6.76914,6.52885,6.65379,587707,0
+CALY.US,D,20100922,000000,6.60585,6.66328,6.27007,6.29864,885267,0
+CALY.US,D,20100923,000000,6.23132,6.41389,6.14473,6.26059,749486,0
+CALY.US,D,20100924,000000,6.33679,6.7212,6.28905,6.71181,572310,0
+CALY.US,D,20100927,000000,6.69224,6.70203,6.55781,6.6442,296555,0
+CALY.US,D,20100928,000000,6.69224,6.70203,6.51926,6.69224,460090,0
+CALY.US,D,20100929,000000,6.65379,6.75925,6.57689,6.75925,444269,0
+CALY.US,D,20100930,000000,6.78802,6.85553,6.57689,6.7212,403772,0
+CALY.US,D,20101001,000000,6.69224,6.8841,6.59606,6.86512,489910,0
+CALY.US,D,20101004,000000,6.85553,6.91316,6.66328,6.77883,319399,0
+CALY.US,D,20101005,000000,6.87451,7.01913,6.78802,6.98018,489308,0
+CALY.US,D,20101006,000000,6.95131,7.07615,6.85553,6.92275,449156,0
+CALY.US,D,20101007,000000,6.98986,7.01913,6.75925,6.75925,622066,0
+CALY.US,D,20101008,000000,6.82687,6.8841,6.75925,6.79761,989801,0
+CALY.US,D,20101011,000000,6.77883,7.02871,6.74018,6.91316,301963,0
+CALY.US,D,20101012,000000,6.91316,6.93224,6.74018,6.83636,430306,0
+CALY.US,D,20101013,000000,6.86512,7.05678,6.80719,6.94162,691302,0
+CALY.US,D,20101014,000000,6.95131,6.99935,6.82687,6.90367,691709,0
+CALY.US,D,20101015,000000,6.94162,6.99935,6.81708,6.87451,301461,0
+CALY.US,D,20101018,000000,6.89378,6.95131,6.84614,6.91316,313193,0
+CALY.US,D,20101019,000000,6.79761,7.02871,6.74018,6.77883,442209,0
+CALY.US,D,20101020,000000,6.80719,6.92275,6.77883,6.83636,394905,0
+CALY.US,D,20101021,000000,6.87451,6.961,6.69224,6.80719,689141,0
+CALY.US,D,20101022,000000,6.80719,6.90367,6.79761,6.8841,418946,0
+CALY.US,D,20101025,000000,6.91316,7.01913,6.79761,7.01913,747708,0
+CALY.US,D,20101026,000000,6.95131,7.01913,6.63461,6.71181,1606849,0
+CALY.US,D,20101027,000000,6.63461,6.79761,6.42328,6.75925,2904969,0
+CALY.US,D,20101028,000000,6.73049,6.76914,6.38493,6.43297,1092690,0
+CALY.US,D,20101029,000000,6.42428,6.67466,6.37604,6.60745,560387,0
+CALY.US,D,20101101,000000,6.61574,6.70203,6.52885,6.58637,755019,0
+CALY.US,D,20101102,000000,6.67296,6.76914,6.58637,6.75925,553239,0
+CALY.US,D,20101103,000000,6.76914,6.86512,6.69224,6.77883,551960,0
+CALY.US,D,20101104,000000,6.87451,6.97079,6.83636,6.97079,463615,0
+CALY.US,D,20101105,000000,6.95131,7.038,6.84614,6.99935,494393,0
+CALY.US,D,20101108,000000,6.961,7.00924,6.85553,6.961,274915,0
+CALY.US,D,20101109,000000,6.95131,7.01913,6.73049,6.77883,420401,0
+CALY.US,D,20101110,000000,6.77883,7.02871,6.74018,7.01913,808326,0
+CALY.US,D,20101111,000000,6.92275,7.05678,6.91316,7.04729,468207,0
+CALY.US,D,20101112,000000,6.961,7.05678,6.91316,6.95131,371508,0
+CALY.US,D,20101115,000000,6.98018,7.038,6.92275,6.98986,255921,0
+CALY.US,D,20101116,000000,6.93224,6.98018,6.73049,6.82687,397819,0
+CALY.US,D,20101117,000000,6.81708,6.961,6.81708,6.93224,374678,0
+CALY.US,D,20101118,000000,7.01913,7.37408,6.95131,7.34501,1512351,0
+CALY.US,D,20101119,000000,7.31675,7.64274,7.14367,7.38377,967280,0
+CALY.US,D,20101122,000000,7.33553,7.41233,7.15316,7.30706,324284,0
+CALY.US,D,20101123,000000,7.19171,7.23925,7.10482,7.22057,520829,0
+CALY.US,D,20101124,000000,7.31675,7.40304,7.2778,7.3546,268879,0
+CALY.US,D,20101126,000000,7.32584,7.49872,7.31675,7.42182,121314,0
+CALY.US,D,20101129,000000,7.34501,7.47954,7.26821,7.43131,228595,0
+CALY.US,D,20101130,000000,7.31765,7.47125,7.29827,7.3558,347931,0
+CALY.US,D,20101201,000000,7.46017,7.54686,7.43131,7.46986,331507,0
+CALY.US,D,20101202,000000,7.44099,7.58521,7.41233,7.5182,255993,0
+CALY.US,D,20101203,000000,7.5182,7.56594,7.45048,7.53727,396339,0
+CALY.US,D,20101206,000000,7.53727,7.9116,7.47954,7.86346,481347,0
+CALY.US,D,20101207,000000,7.9116,8.07489,7.8347,8.00738,563020,0
+CALY.US,D,20101208,000000,8.00738,8.01706,7.52758,7.52758,747509,0
+CALY.US,D,20101209,000000,7.57552,7.66211,7.44099,7.63305,382324,0
+CALY.US,D,20101210,000000,7.66211,7.86346,7.5951,7.76768,358959,0
+CALY.US,D,20101213,000000,7.77757,7.77757,7.64274,7.6716,753557,0
+CALY.US,D,20101214,000000,7.70995,7.71954,7.65243,7.70017,231103,0
+CALY.US,D,20101215,000000,7.70017,7.76768,7.49872,7.63305,586633,0
+CALY.US,D,20101216,000000,7.62346,7.70995,7.53727,7.68099,479301,0
+CALY.US,D,20101217,000000,7.66211,7.86346,7.52758,7.85387,555702,0
+CALY.US,D,20101220,000000,7.84428,8.07489,7.84428,7.87325,1190260,0
+CALY.US,D,20101221,000000,7.93067,8.08418,7.9116,8.07489,1821064,0
+CALY.US,D,20101222,000000,8.09407,8.14211,7.84428,7.93067,737307,0
+CALY.US,D,20101223,000000,7.95015,8.02665,7.88293,7.94046,290969,0
+CALY.US,D,20101227,000000,7.90221,8.05552,7.82491,7.99779,219185,0
+CALY.US,D,20101228,000000,8.01706,8.01706,7.78696,7.9116,201866,0
+CALY.US,D,20101229,000000,7.90421,7.9136,7.81722,7.81722,261082,0
+CALY.US,D,20101230,000000,7.78865,7.96203,7.78865,7.87514,308998,0
+CALY.US,D,20101231,000000,7.82561,7.9128,7.73912,7.749,270193,0
+CALY.US,D,20110103,000000,7.80593,8.03654,7.77757,7.88293,390240,0
+CALY.US,D,20110104,000000,7.9116,7.9116,7.58521,7.73882,1780330,0
+CALY.US,D,20110105,000000,7.72923,7.97891,7.70017,7.93067,1637077,0
+CALY.US,D,20110106,000000,7.9116,7.96923,7.81532,7.87325,353467,0
+CALY.US,D,20110107,000000,7.94046,7.94046,7.60439,7.75809,321009,0
+CALY.US,D,20110110,000000,7.70995,7.75809,7.57552,7.68099,398383,0
+CALY.US,D,20110111,000000,7.70995,7.8347,7.63305,7.70017,458245,0
+CALY.US,D,20110112,000000,7.78696,7.78696,7.62346,7.77757,313877,0
+CALY.US,D,20110113,000000,7.75809,7.84428,7.69058,7.84428,361322,0
+CALY.US,D,20110114,000000,7.81532,7.86346,7.71954,7.79624,665835,0
+CALY.US,D,20110118,000000,7.78696,7.79624,7.65243,7.70017,457906,0
+CALY.US,D,20110119,000000,7.6716,7.70995,7.52758,7.54686,470977,0
+CALY.US,D,20110120,000000,7.47954,7.6716,7.44099,7.55615,471032,0
+CALY.US,D,20110121,000000,7.57552,7.62346,7.41233,7.43131,405906,0
+CALY.US,D,20110124,000000,7.40304,7.55615,7.38377,7.42182,581129,0
+CALY.US,D,20110125,000000,7.39345,7.46986,7.26821,7.36419,416081,0
+CALY.US,D,20110126,000000,7.14367,7.18212,6.84614,7.038,2284374,0
+CALY.US,D,20110127,000000,6.98018,7.24864,6.961,7.21068,1234715,0
+CALY.US,D,20110128,000000,7.17223,7.23925,6.98986,7.16274,964496,0
+CALY.US,D,20110131,000000,7.16025,7.16025,7.01563,7.05378,528465,0
+CALY.US,D,20110201,000000,7.08584,7.28759,7.07615,7.23006,902944,0
+CALY.US,D,20110202,000000,7.22057,7.31675,7.11471,7.24864,917163,0
+CALY.US,D,20110203,000000,7.22057,7.37408,7.15316,7.3546,645021,0
+CALY.US,D,20110204,000000,7.30706,7.33553,7.2009,7.30706,376578,0
+CALY.US,D,20110207,000000,7.29737,7.58521,7.22057,7.43131,872736,0
+CALY.US,D,20110208,000000,7.41233,7.49872,7.34501,7.49872,379640,0
+CALY.US,D,20110209,000000,7.44099,7.68099,7.44099,7.65243,629600,0
+CALY.US,D,20110210,000000,7.63305,7.73882,7.58521,7.61407,349445,0
+CALY.US,D,20110211,000000,7.5951,7.69058,7.5182,7.63305,755997,0
+CALY.US,D,20110214,000000,7.63305,7.70995,7.56594,7.65243,404786,0
+CALY.US,D,20110215,000000,7.62346,7.66211,7.58521,7.60439,455987,0
+CALY.US,D,20110216,000000,7.6907,7.7099,7.5755,7.6524,332561,0
+CALY.US,D,20110218,000000,7.7775,7.9027,7.6813,7.8252,431138,0
+CALY.US,D,20110222,000000,7.739,7.739,7.489,7.4987,671702,0
+CALY.US,D,20110223,000000,7.489,7.5371,7.2392,7.2675,857581,0
+CALY.US,D,20110224,000000,7.2578,7.3931,7.1431,7.2774,887224,0
+CALY.US,D,20110225,000000,7.3543,7.5082,7.3066,7.4696,1177013,0
+CALY.US,D,20110228,000000,7.3943,7.5,7.3555,7.442,411555,0
+CALY.US,D,20110301,000000,7.4407,7.4793,7.0851,7.2198,1126083,0
+CALY.US,D,20110302,000000,7.1912,7.3448,7.1334,7.2675,663418,0
+CALY.US,D,20110303,000000,7.3639,7.4028,7.2774,7.3735,833662,0
+CALY.US,D,20110304,000000,7.3543,7.3931,7.21,7.287,572477,0
+CALY.US,D,20110307,000000,7.287,7.3351,7.028,7.0657,1297253,0
+CALY.US,D,20110308,000000,7.0754,7.21,7.0469,7.1527,655759,0
+CALY.US,D,20110309,000000,7.1527,7.2968,7.1237,7.21,833308,0
+CALY.US,D,20110310,000000,7.1334,7.3163,7.0851,7.287,758790,0
+CALY.US,D,20110311,000000,7.2484,7.4028,7.2008,7.3448,465058,0
+CALY.US,D,20110314,000000,7.2968,7.6047,7.2675,7.3639,1610572,0
+CALY.US,D,20110315,000000,7.2392,7.2968,6.7007,6.7203,1779204,0
+CALY.US,D,20110316,000000,6.6622,6.7487,6.422,6.422,1167380,0
+CALY.US,D,20110317,000000,6.5565,6.6044,6.3445,6.3445,629444,0
+CALY.US,D,20110318,000000,6.4411,6.5661,6.3833,6.4892,2020704,0
+CALY.US,D,20110321,000000,6.5661,6.643,6.5565,6.6142,461487,0
+CALY.US,D,20110322,000000,6.6241,6.6717,6.5179,6.5661,373199,0
+CALY.US,D,20110323,000000,6.5275,6.5661,6.393,6.5275,629823,0
+CALY.US,D,20110324,000000,6.5852,6.6336,6.4989,6.5275,674590,0
+CALY.US,D,20110325,000000,6.5852,6.739,6.5661,6.6241,597885,0
+CALY.US,D,20110328,000000,6.6241,6.6814,6.6142,6.6142,361819,0
+CALY.US,D,20110329,000000,6.643,6.6814,6.5371,6.5759,572057,0
+CALY.US,D,20110330,000000,6.6044,6.6622,6.5275,6.6142,945410,0
+CALY.US,D,20110331,000000,6.6474,6.6859,6.5217,6.5604,466182,0
+CALY.US,D,20110401,000000,6.5852,6.6622,6.5084,6.5179,1237805,0
+CALY.US,D,20110404,000000,6.5661,6.8158,6.5467,6.7966,1243579,0
+CALY.US,D,20110405,000000,6.7969,6.903,6.749,6.8454,585274,0
+CALY.US,D,20110406,000000,6.8738,6.9219,6.8062,6.845,385895,0
+CALY.US,D,20110407,000000,6.8062,6.9219,6.7777,6.7874,491642,0
+CALY.US,D,20110408,000000,6.8548,6.9124,6.7777,6.7777,370182,0
+CALY.US,D,20110411,000000,6.7777,6.8062,6.5852,6.6044,434480,0
+CALY.US,D,20110412,000000,6.5083,6.5759,6.4218,6.4793,1125175,0
+CALY.US,D,20110413,000000,6.5179,6.5759,6.3353,6.3542,1479009,0
+CALY.US,D,20110414,000000,6.3353,6.4509,6.297,6.4028,511655,0
+CALY.US,D,20110415,000000,6.3833,6.4989,6.3735,6.4989,440395,0
+CALY.US,D,20110418,000000,6.297,6.4704,6.2685,6.4606,382192,0
+CALY.US,D,20110419,000000,6.4989,6.5852,6.3833,6.4606,271296,0
+CALY.US,D,20110420,000000,6.5661,6.8158,6.5179,6.7203,848876,0
+CALY.US,D,20110421,000000,6.739,6.7777,6.5947,6.7105,662365,0
+CALY.US,D,20110425,000000,6.6814,6.7678,6.5371,6.7297,816314,0
+CALY.US,D,20110426,000000,6.7581,6.8642,6.7007,6.7105,474917,0
+CALY.US,D,20110427,000000,6.7105,6.8257,6.4794,6.6241,1361794,0
+CALY.US,D,20110428,000000,6.5947,6.845,6.5947,6.8158,1576946,0
+CALY.US,D,20110429,000000,6.7729,6.8017,6.3962,6.8017,1242469,0
+CALY.US,D,20110502,000000,6.7966,6.9219,6.6717,6.7203,1246284,0
+CALY.US,D,20110503,000000,6.7205,6.7392,6.5467,6.5947,467595,0
+CALY.US,D,20110504,000000,6.6143,6.6337,6.4793,6.537,621273,0
+CALY.US,D,20110505,000000,6.4988,6.7107,6.4988,6.6431,591320,0
+CALY.US,D,20110506,000000,6.749,6.8261,6.6337,6.7009,731087,0
+CALY.US,D,20110509,000000,6.6909,6.7007,6.393,6.4124,1248673,0
+CALY.US,D,20110510,000000,6.4793,6.8065,6.4604,6.8065,673151,0
+CALY.US,D,20110511,000000,6.7584,6.8065,6.5083,6.5274,627876,0
+CALY.US,D,20110512,000000,6.5083,6.7584,6.5083,6.7299,422546,0
+CALY.US,D,20110513,000000,6.7205,6.7779,6.5947,6.5947,255921,0
+CALY.US,D,20110516,000000,6.5661,6.7392,6.5467,6.5852,396435,0
+CALY.US,D,20110517,000000,6.537,6.6431,6.5083,6.5759,772915,0
+CALY.US,D,20110518,000000,6.5852,6.8065,6.5852,6.6815,1006165,0
+CALY.US,D,20110519,000000,6.7205,6.7584,6.5759,6.5759,571036,0
+CALY.US,D,20110520,000000,6.537,6.7392,6.537,6.5467,601994,0
+CALY.US,D,20110523,000000,6.4604,6.5852,6.4507,6.4988,410607,0
+CALY.US,D,20110524,000000,6.4988,6.5467,6.3349,6.3445,862464,0
+CALY.US,D,20110525,000000,6.3254,6.4988,6.3254,6.4507,1497953,0
+CALY.US,D,20110526,000000,6.4312,6.6044,6.3539,6.5852,470638,0
+CALY.US,D,20110527,000000,6.6143,6.6431,6.4604,6.5467,266983,0
+CALY.US,D,20110531,000000,6.5864,6.6059,6.4805,6.5191,699864,0
+CALY.US,D,20110601,000000,6.4988,6.5661,6.3539,6.3539,674413,0
+CALY.US,D,20110602,000000,6.3539,6.4218,6.268,6.383,414702,0
+CALY.US,D,20110603,000000,6.2582,6.287,6.1519,6.1615,691948,0
+CALY.US,D,20110606,000000,6.1519,6.1711,6.0268,6.0945,452571,0
+CALY.US,D,20110607,000000,6.1711,6.2775,6.0849,6.1039,737654,0
+CALY.US,D,20110608,000000,6.0849,6.2775,6.0464,6.1615,571459,0
+CALY.US,D,20110609,000000,6.2002,6.2387,6.0561,6.0752,404504,0
+CALY.US,D,20110610,000000,6.0561,6.1423,5.9883,6.0173,498054,0
+CALY.US,D,20110613,000000,6.0464,6.2485,6.0464,6.1711,549164,0
+CALY.US,D,20110614,000000,6.2485,6.3539,6.1711,6.2966,693895,0
+CALY.US,D,20110615,000000,6.2194,6.268,6.0654,6.1039,449505,0
+CALY.US,D,20110616,000000,6.1142,6.1913,5.9982,6.1238,475372,0
+CALY.US,D,20110617,000000,6.1615,6.2289,6.0076,6.0464,768196,0
+CALY.US,D,20110620,000000,6.0268,6.1711,5.9593,6.1519,683457,0
+CALY.US,D,20110621,000000,6.1808,6.3349,6.1232,6.1423,860729,0
+CALY.US,D,20110622,000000,6.1137,6.2966,6.0945,6.1711,540654,0
+CALY.US,D,20110623,000000,6.0945,6.1326,5.9787,6.1039,639263,0
+CALY.US,D,20110624,000000,6.1137,6.2002,5.8923,5.9211,1005385,0
+CALY.US,D,20110627,000000,5.9787,6.1519,5.9402,6.0654,778168,0
+CALY.US,D,20110628,000000,6.0654,6.1711,6.0173,6.1039,507103,0
+CALY.US,D,20110629,000000,6.1232,6.1615,6.0365,6.0945,497118,0
+CALY.US,D,20110630,000000,5.6039,6.0677,5.6039,5.9903,1569143,0
+CALY.US,D,20110701,000000,6.0268,6.2002,6.0173,6.1808,913446,0
+CALY.US,D,20110705,000000,6.1905,6.2098,6.1423,6.1711,405347,0
+CALY.US,D,20110706,000000,6.1815,6.2975,6.1142,6.201,533458,0
+CALY.US,D,20110707,000000,6.287,6.4702,6.268,6.4312,598971,0
+CALY.US,D,20110708,000000,6.3637,6.3732,6.1808,6.3349,614476,0
+CALY.US,D,20110711,000000,6.287,6.5083,6.2582,6.4793,1286798,0
+CALY.US,D,20110712,000000,6.4805,6.6638,6.4324,6.4616,758229,0
+CALY.US,D,20110713,000000,6.537,6.6337,6.4122,6.4604,491882,0
+CALY.US,D,20110714,000000,6.4604,6.5467,6.2775,6.3062,532351,0
+CALY.US,D,20110715,000000,6.3062,6.4218,6.1808,6.287,623296,0
+CALY.US,D,20110718,000000,6.2775,6.3445,6.1615,6.1711,500050,0
+CALY.US,D,20110719,000000,6.2395,6.3072,6.201,6.2297,881381,0
+CALY.US,D,20110720,000000,6.2582,6.383,6.2194,6.383,475761,0
+CALY.US,D,20110721,000000,6.4218,6.4793,6.3254,6.3539,642411,0
+CALY.US,D,20110722,000000,6.3637,6.4122,6.2775,6.287,552328,0
+CALY.US,D,20110725,000000,6.2485,6.3159,6.2002,6.2194,702685,0
+CALY.US,D,20110726,000000,6.2494,6.3262,6.1622,6.2878,575594,0
+CALY.US,D,20110727,000000,6.3732,6.5178,5.9402,6.1039,2018476,0
+CALY.US,D,20110728,000000,6.0758,6.1913,6.037,6.0566,1128619,0
+CALY.US,D,20110729,000000,6.0194,6.1835,5.9807,6.1161,757919,0
+CALY.US,D,20110801,000000,6.2194,6.2775,6.0365,6.1711,1041367,0
+CALY.US,D,20110802,000000,6.1333,6.2591,5.9887,6.0273,850600,0
+CALY.US,D,20110803,000000,6.0268,6.1423,5.9019,6.1232,673587,0
+CALY.US,D,20110804,000000,6.037,6.1142,5.7862,5.7862,973274,0
+CALY.US,D,20110805,000000,5.8536,6.2105,5.6611,6.0468,1818727,0
+CALY.US,D,20110808,000000,5.8925,6.0468,5.1883,5.1883,1813216,0
+CALY.US,D,20110809,000000,5.3044,5.6711,5.1113,5.6711,1426551,0
+CALY.US,D,20110810,000000,5.4779,5.5645,5.1692,5.1692,1259575,0
+CALY.US,D,20110811,000000,5.2365,5.3909,5.0726,5.2654,1576155,0
+CALY.US,D,20110812,000000,5.3329,5.4198,5.1402,5.3523,780201,0
+CALY.US,D,20110815,000000,5.4005,5.7572,5.3715,5.7572,916051,0
+CALY.US,D,20110816,000000,5.6318,5.7765,5.4972,5.6993,923698,0
+CALY.US,D,20110817,000000,5.7092,5.7668,5.5355,5.5355,520931,0
+CALY.US,D,20110818,000000,5.3523,5.3523,5.0824,5.092,933125,0
+CALY.US,D,20110819,000000,5.0245,5.2269,5.015,5.0245,800434,0
+CALY.US,D,20110822,000000,5.1306,5.246,4.9279,4.957,567551,0
+CALY.US,D,20110823,000000,4.9763,5.2174,4.9279,5.2174,704044,0
+CALY.US,D,20110824,000000,5.2174,5.3813,5.1113,5.2849,1123651,0
+CALY.US,D,20110825,000000,5.314,5.3427,5.1594,5.1883,795921,0
+CALY.US,D,20110826,000000,5.1594,5.2849,5.0726,5.1498,751545,0
+CALY.US,D,20110829,000000,5.2365,5.4682,5.2078,5.4198,1194743,0
+CALY.US,D,20110830,000000,5.3715,5.4585,5.314,5.4101,866065,0
+CALY.US,D,20110831,000000,5.4591,5.5362,5.401,5.4203,902761,0
+CALY.US,D,20110901,000000,5.4005,5.4585,5.2947,5.3044,838623,0
+CALY.US,D,20110902,000000,5.2175,5.2175,5.0242,5.0629,719266,0
+CALY.US,D,20110906,000000,5.4486,5.4486,5.1306,5.2365,1207595,0
+CALY.US,D,20110907,000000,5.3523,5.4391,5.275,5.4391,752532,0
+CALY.US,D,20110908,000000,5.3715,5.4876,5.3715,5.4486,704209,0
+CALY.US,D,20110909,000000,5.3909,5.4391,5.2557,5.314,942497,0
+CALY.US,D,20110912,000000,5.2174,5.4005,5.1594,5.3044,517235,0
+CALY.US,D,20110913,000000,5.314,5.4585,5.2849,5.4101,410510,0
+CALY.US,D,20110914,000000,5.4585,5.6318,5.3523,5.5645,546656,0
+CALY.US,D,20110915,000000,5.622,5.622,5.4876,5.603,351194,0
+CALY.US,D,20110916,000000,5.6611,5.7381,5.6124,5.7187,591557,0
+CALY.US,D,20110919,000000,5.622,5.7862,5.5547,5.6993,729917,0
+CALY.US,D,20110920,000000,5.7187,5.796,5.6416,5.6416,584734,0
+CALY.US,D,20110921,000000,5.6611,5.7285,5.4391,5.4391,642103,0
+CALY.US,D,20110922,000000,5.2365,5.4585,4.9859,5.0051,1788776,0
+CALY.US,D,20110923,000000,5.0245,5.2365,4.957,5.015,1851135,0
+CALY.US,D,20110926,000000,5.063,5.1788,4.9184,5.1788,775985,0
+CALY.US,D,20110927,000000,5.3044,5.5547,5.2174,5.3715,638463,0
+CALY.US,D,20110928,000000,5.3619,5.3619,5.063,5.063,480682,0
+CALY.US,D,20110929,000000,5.2174,5.2654,4.9952,5.1788,430006,0
+CALY.US,D,20110930,000000,5.0803,5.1674,4.9643,4.9836,517680,0
+CALY.US,D,20111003,000000,4.9279,5.0726,4.5615,4.5615,704315,0
+CALY.US,D,20111004,000000,4.5327,5.1692,4.5327,5.1402,709689,0
+CALY.US,D,20111005,000000,5.1112,5.2175,5.0242,5.1981,576623,0
+CALY.US,D,20111006,000000,5.1594,5.3817,5.1207,5.3817,570143,0
+CALY.US,D,20111007,000000,5.4005,5.4005,5.1788,5.2078,398563,0
+CALY.US,D,20111010,000000,5.3427,5.4198,5.246,5.3523,656317,0
+CALY.US,D,20111011,000000,5.3236,5.4779,5.3236,5.3813,408303,0
+CALY.US,D,20111012,000000,5.4391,5.5547,5.4198,5.4779,682097,0
+CALY.US,D,20111013,000000,5.4585,5.4779,5.246,5.3813,374168,0
+CALY.US,D,20111014,000000,5.4391,5.5065,5.3909,5.4779,273374,0
+CALY.US,D,20111017,000000,5.4005,5.4486,5.3044,5.3427,536851,0
+CALY.US,D,20111018,000000,5.3619,5.4294,5.1788,5.3813,560158,0
+CALY.US,D,20111019,000000,5.3619,5.4198,5.198,5.2365,337220,0
+CALY.US,D,20111020,000000,5.2654,5.3523,5.1113,5.3523,293323,0
+CALY.US,D,20111021,000000,5.4585,5.4585,5.3329,5.4391,409360,0
+CALY.US,D,20111024,000000,5.4486,5.4779,5.3909,5.4486,579576,0
+CALY.US,D,20111025,000000,5.3913,5.4591,5.295,5.3047,367788,0
+CALY.US,D,20111026,000000,5.4294,5.4585,5.2654,5.4486,404630,0
+CALY.US,D,20111027,000000,5.6802,5.8536,5.2947,5.7765,1609299,0
+CALY.US,D,20111028,000000,5.4105,5.8359,4.9759,5.7101,777688,0
+CALY.US,D,20111031,000000,5.5837,5.7189,5.535,5.6028,428250,0
+CALY.US,D,20111101,000000,5.3332,5.5555,5.3332,5.3913,645136,0
+CALY.US,D,20111102,000000,5.5065,5.5355,5.3523,5.5065,586183,0
+CALY.US,D,20111103,000000,5.5072,5.5749,5.3623,5.4978,504478,0
+CALY.US,D,20111104,000000,5.4298,5.4687,5.3238,5.4298,314607,0
+CALY.US,D,20111107,000000,5.4294,5.4294,5.2557,5.3523,279294,0
+CALY.US,D,20111108,000000,5.401,5.4882,5.295,5.4591,465176,0
+CALY.US,D,20111109,000000,5.295,5.3913,5.1884,5.1981,938374,0
+CALY.US,D,20111110,000000,5.3143,5.3332,5.1981,5.2851,750308,0
+CALY.US,D,20111111,000000,5.3623,5.3623,5.3047,5.3238,267192,0
+CALY.US,D,20111114,000000,5.2851,5.3143,5.1012,5.1112,817512,0
+CALY.US,D,20111115,000000,5.0724,5.1981,5.0147,5.1594,768112,0
+CALY.US,D,20111116,000000,5.0919,5.1788,5.0147,5.0435,555240,0
+CALY.US,D,20111117,000000,5.0242,5.0724,4.9468,4.9663,452761,0
+CALY.US,D,20111118,000000,4.9663,5.1207,4.9468,5.0919,415180,0
+CALY.US,D,20111121,000000,4.9759,5.0435,4.9566,5.0048,448030,0
+CALY.US,D,20111122,000000,5.0147,5.0823,4.9566,5.0147,453824,0
+CALY.US,D,20111123,000000,4.9759,4.9949,4.8312,4.9373,532369,0
+CALY.US,D,20111125,000000,4.9084,4.9949,4.8312,4.8312,198342,0
+CALY.US,D,20111128,000000,4.9663,5.1112,4.9663,5.1112,511741,0
+CALY.US,D,20111129,000000,5.1112,5.1207,4.9759,5.0629,318921,0
+CALY.US,D,20111130,000000,5.2835,5.4678,5.2639,5.458,645468,0
+CALY.US,D,20111201,000000,5.4492,5.5168,5.3429,5.3527,242755,0
+CALY.US,D,20111202,000000,5.4492,5.5456,5.4203,5.4591,285764,0
+CALY.US,D,20111205,000000,5.5362,5.6039,5.4591,5.4882,770785,0
+CALY.US,D,20111206,000000,5.4882,5.5264,5.4203,5.4396,279507,0
+CALY.US,D,20111207,000000,5.3913,5.4591,5.295,5.401,461342,0
+CALY.US,D,20111208,000000,5.3623,5.4203,5.2461,5.2559,397515,0
+CALY.US,D,20111209,000000,5.2851,5.4882,5.2656,5.4591,548616,0
+CALY.US,D,20111212,000000,5.3817,5.5072,5.3623,5.4591,503978,0
+CALY.US,D,20111213,000000,5.4978,5.5072,5.227,5.2752,504738,0
+CALY.US,D,20111214,000000,5.2175,5.3047,5.1692,5.2656,293939,0
+CALY.US,D,20111215,000000,5.3429,5.4978,5.2851,5.4687,561245,0
+CALY.US,D,20111216,000000,5.4591,5.5072,5.2752,5.3332,915838,0
+CALY.US,D,20111219,000000,5.401,5.5072,5.2752,5.2851,404893,0
+CALY.US,D,20111220,000000,5.3913,5.4687,5.3623,5.4591,818870,0
+CALY.US,D,20111221,000000,5.4298,5.4882,5.4105,5.4591,600701,0
+CALY.US,D,20111222,000000,5.4978,5.6133,5.4978,5.5456,346572,0
+CALY.US,D,20111223,000000,5.5749,5.5749,5.5264,5.5555,293721,0
+CALY.US,D,20111227,000000,5.5264,5.5555,5.5168,5.5168,376999,0
+CALY.US,D,20111228,000000,5.4882,5.5555,5.4203,5.4298,429255,0
+CALY.US,D,20111229,000000,5.4785,5.5072,5.3527,5.3719,536500,0
+CALY.US,D,20111230,000000,5.3527,5.3719,5.295,5.3429,482331,0
+CALY.US,D,20120103,000000,5.4591,5.5072,5.3623,5.4591,562503,0
+CALY.US,D,20120104,000000,5.4396,5.4978,5.4203,5.4203,469787,0
+CALY.US,D,20120105,000000,5.3623,5.4687,5.295,5.4591,341243,0
+CALY.US,D,20120106,000000,5.4298,5.4978,5.401,5.4298,723968,0
+CALY.US,D,20120109,000000,5.4785,5.4882,5.4105,5.4492,217246,0
+CALY.US,D,20120110,000000,5.5168,5.5168,5.4203,5.4492,545066,0
+CALY.US,D,20120111,000000,5.4478,5.5738,5.4092,5.535,766913,0
+CALY.US,D,20120112,000000,5.5837,5.7383,5.4675,5.7383,324692,0
+CALY.US,D,20120113,000000,5.6812,5.7392,5.6523,5.7003,215868,0
+CALY.US,D,20120117,000000,5.7479,5.7866,5.6802,5.6993,266375,0
+CALY.US,D,20120118,000000,5.7486,6.029,5.7101,5.9998,491643,0
+CALY.US,D,20120119,000000,6.0095,6.0387,5.8843,5.8939,221734,0
+CALY.US,D,20120120,000000,5.8744,5.942,5.8454,5.9134,177607,0
+CALY.US,D,20120123,000000,5.9322,5.9711,5.8164,5.8548,157897,0
+CALY.US,D,20120124,000000,5.8359,5.9998,5.8068,5.9903,277048,0
+CALY.US,D,20120125,000000,5.8164,6.2318,5.8164,6.203,749244,0
+CALY.US,D,20120126,000000,6.4444,6.5507,6.2125,6.2514,725397,0
+CALY.US,D,20120127,000000,6.2317,6.4642,6.2317,6.4642,475175,0
+CALY.US,D,20120130,000000,6.367,6.3962,6.2514,6.3381,395870,0
+CALY.US,D,20120131,000000,6.3573,6.4932,6.2997,6.4739,523781,0
+CALY.US,D,20120201,000000,6.512,6.6378,6.3572,6.5313,1439601,0
+CALY.US,D,20120202,000000,6.5313,6.7535,6.5024,6.6666,642213,0
+CALY.US,D,20120203,000000,6.7638,6.7638,6.6574,6.6574,800218,0
+CALY.US,D,20120206,000000,6.6186,6.6186,6.3863,6.4156,684360,0
+CALY.US,D,20120207,000000,6.4351,6.58,6.3476,6.5413,252109,0
+CALY.US,D,20120208,000000,6.5413,6.5413,6.3864,6.4739,291229,0
+CALY.US,D,20120209,000000,6.4642,6.4833,6.2415,6.2513,908675,0
+CALY.US,D,20120210,000000,6.1736,6.2513,6.1253,6.2028,888081,0
+CALY.US,D,20120213,000000,6.2803,6.3283,6.2123,6.3093,313566,0
+CALY.US,D,20120214,000000,6.3283,6.4059,6.2317,6.3189,308455,0
+CALY.US,D,20120215,000000,6.3381,6.3381,6.106,6.1446,738195,0
+CALY.US,D,20120216,000000,6.1542,6.2028,6.009,6.2028,1564533,0
+CALY.US,D,20120217,000000,6.2317,6.2803,6.1931,6.2611,962165,0
+CALY.US,D,20120221,000000,6.2899,6.5413,6.2899,6.4545,682204,0
+CALY.US,D,20120222,000000,6.4351,6.522,6.3671,6.3963,477253,0
+CALY.US,D,20120223,000000,6.4255,6.5705,6.3573,6.5123,632026,0
+CALY.US,D,20120224,000000,6.5316,6.5608,6.4446,6.5027,349238,0
+CALY.US,D,20120227,000000,6.4739,6.4932,6.2997,6.2997,767725,0
+CALY.US,D,20120228,000000,6.3283,6.5993,6.3283,6.4932,560049,0
+CALY.US,D,20120229,000000,6.5534,6.563,6.3399,6.3399,429953,0
+CALY.US,D,20120301,000000,6.3864,6.4255,6.2899,6.2899,430876,0
+CALY.US,D,20120302,000000,6.3093,6.3093,6.1931,6.2219,626668,0
+CALY.US,D,20120305,000000,6.2611,6.2997,6.2028,6.2709,382043,0
+CALY.US,D,20120306,000000,6.2317,6.2611,6.1348,6.1931,414651,0
+CALY.US,D,20120307,000000,6.1542,6.5993,6.1542,6.5608,669204,0
+CALY.US,D,20120308,000000,6.6091,6.919,6.5316,6.7834,998543,0
+CALY.US,D,20120309,000000,6.7736,6.8801,6.6672,6.7736,555086,0
+CALY.US,D,20120312,000000,6.7929,6.8122,6.6768,6.6865,475914,0
+CALY.US,D,20120313,000000,6.7638,6.8994,6.6672,6.8898,599194,0
+CALY.US,D,20120314,000000,6.8898,6.919,6.706,6.7638,444655,0
+CALY.US,D,20120315,000000,6.7834,6.8122,6.6479,6.7542,331828,0
+CALY.US,D,20120316,000000,6.7638,7.0449,6.7351,6.9863,980505,0
+CALY.US,D,20120319,000000,6.9863,7.0542,6.9477,7.0256,541311,0
+CALY.US,D,20120320,000000,6.9382,6.9768,6.8319,6.8319,430028,0
+CALY.US,D,20120321,000000,6.8608,6.8898,6.7351,6.7638,490908,0
+CALY.US,D,20120322,000000,6.7256,6.7542,6.58,6.6768,345708,0
+CALY.US,D,20120323,000000,6.6768,6.7446,6.5316,6.6963,615715,0
+CALY.US,D,20120326,000000,6.8025,6.8513,6.7351,6.8513,485067,0
+CALY.US,D,20120327,000000,6.8319,6.9286,6.8025,6.8416,479860,0
+CALY.US,D,20120328,000000,6.8319,6.8319,6.6672,6.6865,392533,0
+CALY.US,D,20120329,000000,6.6479,6.6768,6.4545,6.6574,397201,0
+CALY.US,D,20120330,000000,6.7256,6.7351,6.5316,6.5413,207072,0
+CALY.US,D,20120402,000000,6.5027,6.8994,6.4833,6.8994,699672,0
+CALY.US,D,20120403,000000,6.8994,6.8994,6.6574,6.6963,346447,0
+CALY.US,D,20120404,000000,6.5919,6.6505,6.5243,6.563,455290,0
+CALY.US,D,20120405,000000,6.6018,6.7376,6.5339,6.6988,311881,0
+CALY.US,D,20120409,000000,6.5993,6.6289,6.3963,6.4833,578385,0
+CALY.US,D,20120410,000000,6.4833,6.4833,6.1931,6.2123,622693,0
+CALY.US,D,20120411,000000,6.3093,6.3671,6.2513,6.3671,388598,0
+CALY.US,D,20120412,000000,6.3963,6.5123,6.3381,6.4833,283695,0
+CALY.US,D,20120413,000000,6.4255,6.4255,6.2123,6.3381,391012,0
+CALY.US,D,20120416,000000,6.3093,6.3864,6.1736,6.3093,387978,0
+CALY.US,D,20120417,000000,6.3399,6.5339,6.3303,6.4856,372065,0
+CALY.US,D,20120418,000000,6.4642,6.4833,6.3283,6.4642,258359,0
+CALY.US,D,20120419,000000,6.4446,6.5316,6.3189,6.3573,251023,0
+CALY.US,D,20120420,000000,6.4545,6.5123,6.3963,6.5027,298376,0
+CALY.US,D,20120423,000000,6.3767,6.3963,6.2611,6.3671,329771,0
+CALY.US,D,20120424,000000,6.3671,6.5316,6.3093,6.5316,413185,0
+CALY.US,D,20120425,000000,6.5316,6.7256,6.4545,6.706,432190,0
+CALY.US,D,20120426,000000,6.6672,6.7542,6.5895,6.7542,350498,0
+CALY.US,D,20120427,000000,5.7486,5.8552,5.0022,5.7875,4984809,0
+CALY.US,D,20120430,000000,5.7866,5.9705,5.7671,5.9316,1243019,0
+CALY.US,D,20120501,000000,5.8944,6.0688,5.8944,6.0202,1939932,0
+CALY.US,D,20120502,000000,5.951,6.0481,5.8542,6.0481,579003,0
+CALY.US,D,20120503,000000,6.0299,6.0299,5.7679,5.8265,612837,0
+CALY.US,D,20120504,000000,5.807,5.8552,5.681,5.7392,649642,0
+CALY.US,D,20120507,000000,5.6993,5.806,5.6414,5.7671,485689,0
+CALY.US,D,20120508,000000,5.6421,5.71,5.545,5.5843,864822,0
+CALY.US,D,20120509,000000,5.5159,5.545,5.4481,5.458,644851,0
+CALY.US,D,20120510,000000,5.5256,5.5256,5.3609,5.3609,573140,0
+CALY.US,D,20120511,000000,5.3224,5.3609,5.2639,5.2735,551245,0
+CALY.US,D,20120514,000000,5.1961,5.3417,5.1961,5.2835,455651,0
+CALY.US,D,20120515,000000,5.2541,5.3706,5.2446,5.2835,359355,0
+CALY.US,D,20120516,000000,5.2935,5.3706,5.2541,5.2639,362416,0
+CALY.US,D,20120517,000000,5.2541,5.2835,5.1381,5.1381,370140,0
+CALY.US,D,20120518,000000,5.1479,5.2252,5.0605,5.1479,501117,0
+CALY.US,D,20120521,000000,5.1867,5.2735,5.109,5.2541,239989,0
+CALY.US,D,20120522,000000,5.2349,5.3997,5.099,5.1185,318774,0
+CALY.US,D,20120523,000000,5.0898,5.2349,5.0799,5.1961,222447,0
+CALY.US,D,20120524,000000,5.2252,5.2446,5.099,5.1867,193494,0
+CALY.US,D,20120525,000000,5.2061,5.2349,5.099,5.2349,355528,0
+CALY.US,D,20120529,000000,5.2639,5.3804,5.2639,5.3706,213057,0
+CALY.US,D,20120530,000000,5.3417,5.3609,5.2735,5.3318,306660,0
+CALY.US,D,20120531,000000,5.3417,5.39,5.2935,5.3513,265750,0
+CALY.US,D,20120601,000000,5.2446,5.3609,5.1867,5.1867,255827,0
+CALY.US,D,20120604,000000,5.2349,5.3417,5.1479,5.2252,332265,0
+CALY.US,D,20120605,000000,5.177,5.2735,5.1283,5.2157,171645,0
+CALY.US,D,20120606,000000,5.3224,5.3706,5.2935,5.3318,336520,0
+CALY.US,D,20120607,000000,5.4288,5.5939,5.3513,5.4288,296269,0
+CALY.US,D,20120608,000000,5.39,5.5256,5.3804,5.4873,139259,0
+CALY.US,D,20120611,000000,5.5256,5.5743,5.3513,5.3513,263961,0
+CALY.US,D,20120612,000000,5.39,5.4385,5.3129,5.4192,256428,0
+CALY.US,D,20120613,000000,5.4192,5.4192,5.2639,5.2639,302336,0
+CALY.US,D,20120614,000000,5.2541,5.4094,5.2446,5.3997,288975,0
+CALY.US,D,20120615,000000,5.3318,5.4481,5.3129,5.3224,860646,0
+CALY.US,D,20120618,000000,5.2935,5.3804,5.1867,5.2157,336547,0
+CALY.US,D,20120619,000000,5.2639,5.5548,5.2639,5.5159,264539,0
+CALY.US,D,20120620,000000,5.4873,5.681,5.4873,5.6224,192608,0
+CALY.US,D,20120621,000000,5.6519,5.6618,5.4192,5.4873,279218,0
+CALY.US,D,20120622,000000,5.5256,5.6323,5.497,5.5355,318581,0
+CALY.US,D,20120625,000000,5.4678,5.5355,5.4094,5.4678,185544,0
+CALY.US,D,20120626,000000,5.4678,5.5743,5.3609,5.4288,212632,0
+CALY.US,D,20120627,000000,5.4385,5.5646,5.4192,5.4776,246469,0
+CALY.US,D,20120628,000000,5.4192,5.5743,5.3318,5.4385,220929,0
+CALY.US,D,20120629,000000,5.6034,5.7875,5.5743,5.7294,376819,0
+CALY.US,D,20120702,000000,5.7392,5.9425,5.6421,5.9425,331201,0
+CALY.US,D,20120703,000000,5.9425,6.0593,5.8847,6.0202,360046,0
+CALY.US,D,20120705,000000,5.991,6.0688,5.9231,6.0397,382555,0
+CALY.US,D,20120706,000000,5.9718,6.0688,5.9523,6.0397,296737,0
+CALY.US,D,20120709,000000,6.0202,6.185,5.962,6.1654,361465,0
+CALY.US,D,20120710,000000,6.2139,6.2237,5.962,6.0104,282491,0
+CALY.US,D,20120711,000000,6.0299,6.0397,5.3804,5.4873,1277852,0
+CALY.US,D,20120712,000000,5.2446,5.3706,5.177,5.2935,940816,0
+CALY.US,D,20120713,000000,5.3224,5.3513,5.2061,5.2349,444410,0
+CALY.US,D,20120716,000000,5.2061,5.2639,5.041,5.2252,1798769,0
+CALY.US,D,20120717,000000,5.2541,5.3129,5.1381,5.2252,568084,0
+CALY.US,D,20120718,000000,5.2252,5.4094,5.1961,5.3997,532846,0
+CALY.US,D,20120719,000000,5.4288,5.4678,5.3706,5.4481,210752,0
+CALY.US,D,20120720,000000,5.3804,5.4288,5.3417,5.3997,224268,0
+CALY.US,D,20120723,000000,5.2935,5.4094,5.2541,5.3706,288726,0
+CALY.US,D,20120724,000000,5.3997,5.4288,5.3129,5.3318,256274,0
+CALY.US,D,20120725,000000,5.3513,5.3997,5.2541,5.2835,196823,0
+CALY.US,D,20120726,000000,5.3706,5.4094,5.2935,5.3609,284483,0
+CALY.US,D,20120727,000000,5.458,5.6907,5.1381,5.3804,566693,0
+CALY.US,D,20120730,000000,5.3706,5.39,5.2446,5.2735,703642,0
+CALY.US,D,20120731,000000,5.2735,5.4288,5.2735,5.3224,359889,0
+CALY.US,D,20120801,000000,5.3513,5.3804,5.2061,5.2061,541640,0
+CALY.US,D,20120802,000000,5.177,5.3129,5.1479,5.1479,295683,0
+CALY.US,D,20120803,000000,5.1961,5.2935,5.1961,5.2252,320400,0
+CALY.US,D,20120806,000000,5.2349,5.3417,5.1867,5.2935,338701,0
+CALY.US,D,20120807,000000,5.3224,5.4288,5.3224,5.3609,419026,0
+CALY.US,D,20120808,000000,5.3609,5.5159,5.3609,5.4288,268129,0
+CALY.US,D,20120809,000000,5.4481,5.4481,5.3417,5.3804,257168,0
+CALY.US,D,20120810,000000,5.3513,5.5743,5.3224,5.5548,709573,0
+CALY.US,D,20120813,000000,5.5548,5.6907,5.5256,5.681,344684,0
+CALY.US,D,20120814,000000,5.7197,5.8552,5.7001,5.836,579418,0
+CALY.US,D,20120815,000000,5.8166,5.9815,5.7679,5.9523,369858,0
+CALY.US,D,20120816,000000,5.9425,5.9718,5.8263,5.855,262346,0
+CALY.US,D,20120817,000000,5.8456,5.9718,5.8263,5.9718,332084,0
+CALY.US,D,20120820,000000,5.962,5.9815,5.8456,5.962,223999,0
+CALY.US,D,20120821,000000,5.9718,6.2049,5.9328,6.0497,464446,0
+CALY.US,D,20120822,000000,6.0203,6.1465,5.9911,6.1271,182169,0
+CALY.US,D,20120823,000000,6.0981,6.1078,6.03,6.03,117694,0
+CALY.US,D,20120824,000000,5.962,6.03,5.5639,5.6318,1611489,0
+CALY.US,D,20120827,000000,5.6805,5.7193,5.5933,5.6028,662167,0
+CALY.US,D,20120828,000000,5.6122,5.6805,5.5837,5.6122,438561,0
+CALY.US,D,20120829,000000,5.6514,5.6613,5.5933,5.5933,348503,0
+CALY.US,D,20120830,000000,5.5737,5.6218,5.5639,5.5737,206122,0
+CALY.US,D,20120831,000000,5.6903,5.7193,5.5639,5.5837,1042964,0
+CALY.US,D,20120904,000000,5.5737,5.6903,5.5058,5.6028,1667843,0
+CALY.US,D,20120905,000000,5.6318,5.6514,5.5737,5.5933,431355,0
+CALY.US,D,20120906,000000,5.6318,5.6805,5.6218,5.6416,767810,0
+CALY.US,D,20120907,000000,5.6805,5.7388,5.6416,5.6805,451777,0
+CALY.US,D,20120910,000000,5.6613,5.729,5.6514,5.6903,327781,0
+CALY.US,D,20120911,000000,5.6997,5.8359,5.6613,5.797,221608,0
+CALY.US,D,20120912,000000,5.797,5.8359,5.7193,5.8068,668836,0
+CALY.US,D,20120913,000000,5.7872,5.855,5.7774,5.8068,805929,0
+CALY.US,D,20120914,000000,5.8263,6.069,5.8263,6.0595,1340547,0
+CALY.US,D,20120917,000000,6.0398,6.0885,6.03,6.0497,717387,0
+CALY.US,D,20120918,000000,6.0398,6.069,5.9718,6.03,374762,0
+CALY.US,D,20120919,000000,6.0497,6.0981,5.9911,6.0788,264687,0
+CALY.US,D,20120920,000000,6.0203,6.0981,5.962,5.9911,417600,0
+CALY.US,D,20120921,000000,6.0497,6.0885,6.0105,6.0398,500238,0
+CALY.US,D,20120924,000000,6.0008,6.1176,5.9718,6.069,550029,0
+CALY.US,D,20120925,000000,6.1854,6.2634,5.9815,6.0008,467441,0
+CALY.US,D,20120926,000000,6.0008,6.0497,5.904,5.9231,429758,0
+CALY.US,D,20120927,000000,5.9328,6.0788,5.9328,6.0595,340183,0
+CALY.US,D,20120928,000000,6.03,6.0981,5.962,5.962,430179,0
+CALY.US,D,20121001,000000,6.2634,6.4187,6.1367,6.2143,2531382,0
+CALY.US,D,20121002,000000,6.2143,6.2828,6.1756,6.2437,1184848,0
+CALY.US,D,20121003,000000,6.302,6.5058,6.2634,6.2828,2549375,0
+CALY.US,D,20121004,000000,6.3309,6.4088,6.1952,6.2143,956478,0
+CALY.US,D,20121005,000000,6.2536,6.2731,6.0981,6.1367,1308592,0
+CALY.US,D,20121008,000000,6.1176,6.2536,6.1176,6.1952,439657,0
+CALY.US,D,20121009,000000,6.2143,6.2143,6.069,6.0885,262811,0
+CALY.US,D,20121010,000000,6.0885,6.1176,5.9815,6.0203,304557,0
+CALY.US,D,20121011,000000,6.0788,6.1367,6.0398,6.0885,501851,0
+CALY.US,D,20121012,000000,6.069,6.1367,6.0008,6.0885,449208,0
+CALY.US,D,20121015,000000,6.0885,6.1854,6.0398,6.1658,385936,0
+CALY.US,D,20121016,000000,6.1952,6.2242,6.1271,6.1465,388975,0
+CALY.US,D,20121017,000000,6.1658,6.2049,6.0885,6.1465,550059,0
+CALY.US,D,20121018,000000,6.1465,6.1952,5.8747,5.9139,633214,0
+CALY.US,D,20121019,000000,5.8943,5.9328,5.797,5.8456,654492,0
+CALY.US,D,20121022,000000,5.865,5.9425,5.7483,5.7872,335227,0
+CALY.US,D,20121023,000000,5.7483,5.797,5.7097,5.7483,333432,0
+CALY.US,D,20121024,000000,5.797,5.8164,5.7097,5.7581,234057,0
+CALY.US,D,20121025,000000,5.8068,5.8846,5.729,5.7872,235399,0
+CALY.US,D,20121026,000000,5.6713,5.7483,5.2724,5.3213,3119732,0
+CALY.US,D,20121031,000000,5.3407,5.3599,5.2241,5.302,694040,0
+CALY.US,D,20121101,000000,5.2824,5.4473,5.2145,5.4279,1838241,0
+CALY.US,D,20121102,000000,5.5541,5.7193,5.467,5.5541,687178,0
+CALY.US,D,20121105,000000,5.9718,6.069,5.7872,5.9139,1122545,0
+CALY.US,D,20121106,000000,5.9139,6.069,5.904,5.9139,779368,0
+CALY.US,D,20121107,000000,5.9231,5.9718,5.855,5.865,533970,0
+CALY.US,D,20121108,000000,5.8456,5.9139,5.7483,5.8263,542344,0
+CALY.US,D,20121109,000000,5.8068,5.9231,5.7872,5.8263,321267,0
+CALY.US,D,20121112,000000,5.8359,6.0105,5.7872,5.9139,454048,0
+CALY.US,D,20121113,000000,5.8943,5.9139,5.8164,5.8263,271266,0
+CALY.US,D,20121114,000000,5.855,5.9718,5.8263,5.9328,609384,0
+CALY.US,D,20121115,000000,6.0008,6.0398,5.8747,5.8846,467527,0
+CALY.US,D,20121116,000000,5.865,5.904,5.8263,5.8846,388970,0
+CALY.US,D,20121119,000000,5.962,6.1274,5.9426,6.0302,370579,0
+CALY.US,D,20121120,000000,6.0401,6.0791,5.9719,6.001,170848,0
+CALY.US,D,20121121,000000,6.0302,6.1761,6.0302,6.1371,258290,0
+CALY.US,D,20121123,000000,6.2149,6.2345,6.0791,6.1469,154934,0
+CALY.US,D,20121126,000000,6.1371,6.2054,6.1082,6.1566,268644,0
+CALY.US,D,20121127,000000,6.2149,6.2738,6.1371,6.2345,268972,0
+CALY.US,D,20121128,000000,6.1957,6.3317,6.1761,6.3221,500341,0
+CALY.US,D,20121129,000000,6.3608,6.4196,6.3221,6.3803,381412,0
+CALY.US,D,20121130,000000,6.4096,6.5846,6.3803,6.5555,910751,0
+CALY.US,D,20121203,000000,6.5652,6.6139,6.4486,6.5068,416505,0
+CALY.US,D,20121204,000000,6.5458,6.5458,6.4096,6.4972,273393,0
+CALY.US,D,20121205,000000,6.5164,6.5262,6.3706,6.3999,231710,0
+CALY.US,D,20121206,000000,6.3803,6.4875,6.3706,6.3999,241633,0
+CALY.US,D,20121207,000000,6.4291,6.4291,6.1859,6.3026,462763,0
+CALY.US,D,20121210,000000,6.3317,6.39,6.1957,6.3706,315242,0
+CALY.US,D,20121211,000000,6.39,6.4486,6.3221,6.4196,448163,0
+CALY.US,D,20121212,000000,6.4486,6.5068,6.3221,6.3413,416887,0
+CALY.US,D,20121213,000000,6.3317,6.4486,6.2931,6.39,302864,0
+CALY.US,D,20121214,000000,6.3803,6.4291,6.3125,6.3999,169319,0
+CALY.US,D,20121217,000000,6.4096,6.4196,6.3125,6.3413,518011,0
+CALY.US,D,20121218,000000,6.3413,6.3706,6.2738,6.3221,347847,0
+CALY.US,D,20121219,000000,6.3317,6.3999,6.2835,6.3026,522622,0
+CALY.US,D,20121220,000000,6.2931,6.3317,6.2835,6.2931,385311,0
+CALY.US,D,20121221,000000,6.1957,6.2931,6.1274,6.1274,1402601,0
+CALY.US,D,20121224,000000,6.1274,6.1957,6.1274,6.1859,141308,0
+CALY.US,D,20121226,000000,6.1761,6.2054,6.1274,6.1761,217523,0
+CALY.US,D,20121227,000000,6.1663,6.2054,6.0401,6.1469,916022,0
+CALY.US,D,20121228,000000,6.1274,6.2054,6.0888,6.1469,214248,0
+CALY.US,D,20121231,000000,6.1274,6.3317,6.118,6.3221,400890,0
+CALY.US,D,20130102,000000,6.4196,6.5555,6.3221,6.3706,659524,0
+CALY.US,D,20130103,000000,6.3608,6.39,6.1957,6.3221,405082,0
+CALY.US,D,20130104,000000,6.3509,6.4683,6.3221,6.4096,321551,0
+CALY.US,D,20130107,000000,6.3706,6.4196,6.2247,6.2835,156738,0
+CALY.US,D,20130108,000000,6.264,6.3125,6.2443,6.3026,266908,0
+CALY.US,D,20130109,000000,6.3317,6.3803,6.3125,6.3317,423392,0
+CALY.US,D,20130110,000000,6.3413,6.3803,6.2738,6.3509,180003,0
+CALY.US,D,20130111,000000,6.3803,6.4486,6.2931,6.4387,367564,0
+CALY.US,D,20130114,000000,6.4683,6.5262,6.4196,6.4683,696914,0
+CALY.US,D,20130115,000000,6.4196,6.4972,6.4196,6.4585,312889,0
+CALY.US,D,20130116,000000,6.4778,6.4778,6.2931,6.3026,819314,0
+CALY.US,D,20130117,000000,6.3317,6.3803,6.2443,6.264,404035,0
+CALY.US,D,20130118,000000,6.2738,6.3026,6.1371,6.1859,538547,0
+CALY.US,D,20130122,000000,6.1761,6.2054,6.1274,6.1469,1073226,0
+CALY.US,D,20130123,000000,6.1469,6.1859,6.1371,6.1371,420101,0
+CALY.US,D,20130124,000000,6.1371,6.2345,6.1274,6.1663,495737,0
+CALY.US,D,20130125,000000,6.1761,6.3221,6.1566,6.1957,351904,0
+CALY.US,D,20130128,000000,6.2247,6.3509,6.1761,6.3221,353520,0
+CALY.US,D,20130129,000000,6.3026,6.3803,6.2345,6.3706,678940,0
+CALY.US,D,20130130,000000,6.39,6.4683,6.3317,6.3413,758299,0
+CALY.US,D,20130131,000000,6.3999,6.5652,6.3509,6.3803,1379571,0
+CALY.US,D,20130201,000000,6.39,6.4291,6.3221,6.3413,928548,0
+CALY.US,D,20130204,000000,6.3509,6.4683,6.3509,6.4196,748430,0
+CALY.US,D,20130205,000000,6.4291,6.4875,6.4196,6.4875,553853,0
+CALY.US,D,20130206,000000,6.4486,6.5942,6.4486,6.575,980696,0
+CALY.US,D,20130207,000000,6.5652,6.818,6.5262,6.8082,970948,0
+CALY.US,D,20130208,000000,6.8082,6.8861,6.7694,6.828,909006,0
+CALY.US,D,20130211,000000,6.8572,7.1002,6.818,7.0029,1140931,0
+CALY.US,D,20130212,000000,6.9543,6.9833,6.8765,6.9444,953747,0
+CALY.US,D,20130213,000000,6.9543,7.0029,6.8474,6.9056,679139,0
+CALY.US,D,20130214,000000,6.9056,6.9349,6.8572,6.8765,558990,0
+CALY.US,D,20130215,000000,6.9349,6.9444,6.8474,6.8958,748525,0
+CALY.US,D,20130219,000000,6.9056,6.9931,6.9056,6.9637,936165,0
+CALY.US,D,20130220,000000,7.0423,7.0423,6.8764,6.8957,745061,0
+CALY.US,D,20130221,000000,6.886,6.9251,6.7498,6.8375,847991,0
+CALY.US,D,20130222,000000,6.8668,6.9055,6.8178,6.8375,471123,0
+CALY.US,D,20130225,000000,6.886,6.886,6.7498,6.7498,730040,0
+CALY.US,D,20130226,000000,6.8375,6.8668,6.7303,6.7399,579351,0
+CALY.US,D,20130227,000000,6.7303,6.7691,6.6815,6.7011,409999,0
+CALY.US,D,20130228,000000,6.6716,6.6912,6.4965,6.5452,1405262,0
+CALY.US,D,20130301,000000,6.5062,6.5452,6.4188,6.4676,926882,0
+CALY.US,D,20130304,000000,6.4676,6.5159,6.2921,6.35,900176,0
+CALY.US,D,20130305,000000,6.3599,6.4965,6.3405,6.4676,690904,0
+CALY.US,D,20130306,000000,6.4676,6.5257,6.3992,6.4284,415371,0
+CALY.US,D,20130307,000000,6.4089,6.4479,6.35,6.3892,496307,0
+CALY.US,D,20130308,000000,6.4089,6.4772,6.3795,6.4089,358238,0
+CALY.US,D,20130311,000000,6.3892,6.4284,6.3599,6.4188,500906,0
+CALY.US,D,20130312,000000,6.3892,6.4479,6.2921,6.35,575819,0
+CALY.US,D,20130313,000000,6.3405,6.4479,6.2728,6.4188,682451,0
+CALY.US,D,20130314,000000,6.4479,6.5744,6.4284,6.5549,435198,0
+CALY.US,D,20130315,000000,6.5646,6.7011,6.5159,6.6234,662955,0
+CALY.US,D,20130318,000000,6.5744,6.6035,6.4676,6.5353,398343,0
+CALY.US,D,20130319,000000,6.5257,6.6035,6.4379,6.4868,244498,0
+CALY.US,D,20130320,000000,6.4868,6.5549,6.4676,6.5062,248226,0
+CALY.US,D,20130321,000000,6.4772,6.5353,6.4676,6.4965,276796,0
+CALY.US,D,20130322,000000,6.4965,6.5257,6.4676,6.4868,170090,0
+CALY.US,D,20130325,000000,6.5159,6.5744,6.4578,6.4965,634153,0
+CALY.US,D,20130326,000000,6.5353,6.5353,6.3697,6.4284,347280,0
+CALY.US,D,20130327,000000,6.3992,6.5062,6.3892,6.4089,357569,0
+CALY.US,D,20130328,000000,6.4379,6.4965,6.2825,6.4479,704106,0
+CALY.US,D,20130401,000000,6.4578,6.5549,6.4578,6.5353,741202,0
+CALY.US,D,20130402,000000,6.5257,6.5937,6.4868,6.5353,600807,0
+CALY.US,D,20130403,000000,6.5646,6.7691,6.5353,6.6234,559836,0
+CALY.US,D,20130404,000000,6.6426,6.7691,6.6134,6.7691,485904,0
+CALY.US,D,20130405,000000,6.7303,6.7592,6.6716,6.7208,602195,0
+CALY.US,D,20130408,000000,6.7498,6.7498,6.6716,6.7399,339081,0
+CALY.US,D,20130409,000000,6.7303,6.7498,6.6331,6.6524,552018,0
+CALY.US,D,20130410,000000,6.6426,6.857,6.6331,6.8472,460636,0
+CALY.US,D,20130411,000000,6.8375,6.9155,6.7303,6.8178,845250,0
+CALY.US,D,20130412,000000,6.5257,6.5353,6.2825,6.4089,2524504,0
+CALY.US,D,20130415,000000,6.3697,6.3992,6.1457,6.1751,1176209,0
+CALY.US,D,20130416,000000,6.1848,6.2043,5.99,6.0973,901619,0
+CALY.US,D,20130417,000000,6.0876,6.1652,5.99,6.1264,830353,0
+CALY.US,D,20130418,000000,6.1457,6.1652,5.9996,6.0778,668001,0
+CALY.US,D,20130419,000000,6.068,6.2043,6.0585,6.1848,470448,0
+CALY.US,D,20130422,000000,6.2237,6.2237,6.068,6.1751,304572,0
+CALY.US,D,20130423,000000,6.2138,6.2335,6.1457,6.2043,319993,0
+CALY.US,D,20130424,000000,6.2237,6.2921,6.1554,6.2921,224297,0
+CALY.US,D,20130425,000000,6.3116,6.4479,6.3116,6.3405,676869,0
+CALY.US,D,20130426,000000,6.4578,6.5353,6.2043,6.5257,927250,0
+CALY.US,D,20130429,000000,6.5646,6.6035,6.4676,6.4772,594435,0
+CALY.US,D,20130430,000000,6.4868,6.5257,6.4479,6.5257,285044,0
+CALY.US,D,20130501,000000,6.5353,6.5744,6.3405,6.35,676725,0
+CALY.US,D,20130502,000000,6.3599,6.4578,6.2825,6.4479,551498,0
+CALY.US,D,20130503,000000,6.5159,6.6815,6.4479,6.5937,532223,0
+CALY.US,D,20130506,000000,6.5744,6.5937,6.4479,6.4676,470972,0
+CALY.US,D,20130507,000000,6.4868,6.5353,6.4089,6.5159,394427,0
+CALY.US,D,20130508,000000,6.5353,6.5646,6.4284,6.4578,351161,0
+CALY.US,D,20130509,000000,6.4578,6.4578,6.3892,6.4284,336850,0
+CALY.US,D,20130510,000000,6.4772,6.5062,6.4188,6.4676,365919,0
+CALY.US,D,20130513,000000,6.4772,6.4772,6.3795,6.4578,129299,0
+CALY.US,D,20130514,000000,6.5062,6.5353,6.4089,6.4676,363603,0
+CALY.US,D,20130515,000000,6.4379,6.4772,6.4284,6.4676,317520,0
+CALY.US,D,20130516,000000,6.4379,6.4676,6.4284,6.4379,261758,0
+CALY.US,D,20130517,000000,6.4379,6.5063,6.4284,6.4966,785311,0
+CALY.US,D,20130520,000000,6.4966,6.6137,6.4869,6.6137,1106725,0
+CALY.US,D,20130521,000000,6.5648,6.5939,6.3991,6.4379,465348,0
+CALY.US,D,20130522,000000,6.4188,6.4773,6.2332,6.243,904467,0
+CALY.US,D,20130523,000000,6.1942,6.2136,6.0871,6.1942,396387,0
+CALY.US,D,20130524,000000,6.1747,6.6429,6.1354,6.6334,1280167,0
+CALY.US,D,20130528,000000,6.6623,6.8086,6.6038,6.6334,803336,0
+CALY.US,D,20130529,000000,6.6038,6.6527,6.4869,6.4966,548914,0
+CALY.US,D,20130530,000000,6.5258,6.6334,6.5063,6.5843,288019,0
+CALY.US,D,20130531,000000,6.545,6.7113,6.545,6.6818,509447,0
+CALY.US,D,20130603,000000,6.7114,6.7597,6.6137,6.7503,1317210,0
+CALY.US,D,20130604,000000,6.799,6.9357,6.7503,6.9062,797604,0
+CALY.US,D,20130605,000000,6.7114,6.7892,6.5258,6.7308,1537916,0
+CALY.US,D,20130606,000000,6.7114,6.7308,6.516,6.5551,747245,0
+CALY.US,D,20130607,000000,6.6137,6.6237,6.5355,6.5648,483386,0
+CALY.US,D,20130610,000000,6.5648,6.6429,6.5258,6.6038,371225,0
+CALY.US,D,20130611,000000,6.5355,6.5843,6.4379,6.4479,293682,0
+CALY.US,D,20130612,000000,6.4578,6.4773,6.3015,6.3696,340846,0
+CALY.US,D,20130613,000000,6.3794,6.4284,6.321,6.4089,306155,0
+CALY.US,D,20130614,000000,6.4188,6.4379,6.3499,6.4089,468036,0
+CALY.US,D,20130617,000000,6.4676,6.516,6.3891,6.4379,266970,0
+CALY.US,D,20130618,000000,6.4676,6.516,6.4089,6.516,277195,0
+CALY.US,D,20130619,000000,6.4966,6.5746,6.4676,6.516,343139,0
+CALY.US,D,20130620,000000,6.4379,6.4773,6.3499,6.4284,411836,0
+CALY.US,D,20130621,000000,6.4869,6.4869,6.321,6.4188,846663,0
+CALY.US,D,20130624,000000,6.3891,6.4479,6.3015,6.4188,488070,0
+CALY.US,D,20130625,000000,6.4379,6.4676,6.3598,6.4379,321500,0
+CALY.US,D,20130626,000000,6.4479,6.4966,6.3696,6.3991,388893,0
+CALY.US,D,20130627,000000,6.4089,6.5454,6.3696,6.5355,438549,0
+CALY.US,D,20130628,000000,6.4966,6.5063,6.3696,6.4188,1450196,0
+CALY.US,D,20130701,000000,6.4379,6.5551,6.4188,6.5258,275193,0
+CALY.US,D,20130702,000000,6.5063,6.6237,6.4676,6.5551,510625,0
+CALY.US,D,20130703,000000,6.516,6.5843,6.4966,6.516,395466,0
+CALY.US,D,20130705,000000,6.5843,6.6334,6.5063,6.6038,414793,0
+CALY.US,D,20130708,000000,6.6429,6.7503,6.6429,6.6819,519943,0
+CALY.US,D,20130709,000000,6.6623,6.6916,6.5843,6.6334,559949,0
+CALY.US,D,20130710,000000,6.6137,6.6527,6.5258,6.6137,449291,0
+CALY.US,D,20130711,000000,6.6623,6.6819,6.5939,6.6527,206585,0
+CALY.US,D,20130712,000000,6.6334,6.6623,6.5843,6.6334,269641,0
+CALY.US,D,20130715,000000,6.6137,6.8086,6.6038,6.7114,665660,0
+CALY.US,D,20130716,000000,6.6916,6.7404,6.672,6.7015,534751,0
+CALY.US,D,20130717,000000,6.7015,6.7015,6.5939,6.6237,380377,0
+CALY.US,D,20130718,000000,6.6237,6.7114,6.5939,6.6137,616884,0
+CALY.US,D,20130719,000000,6.6429,6.6429,6.4966,6.5843,801530,0
+CALY.US,D,20130722,000000,6.6237,6.8478,6.5551,6.8478,642126,0
+CALY.US,D,20130723,000000,6.8478,6.9551,6.7114,6.8284,1099161,0
+CALY.US,D,20130724,000000,6.8284,6.8675,6.6527,6.6623,422363,0
+CALY.US,D,20130725,000000,6.6819,7.1209,6.6429,7.1013,1373300,0
+CALY.US,D,20130726,000000,7.0333,7.1013,6.7308,7.0719,1486084,0
+CALY.US,D,20130729,000000,7.0431,7.1698,6.9645,7.0623,842350,0
+CALY.US,D,20130730,000000,7.0916,7.1109,6.994,7.0236,841551,0
+CALY.US,D,20130731,000000,7.0236,7.1013,6.9551,7.0039,445160,0
+CALY.US,D,20130801,000000,7.0431,7.0916,6.838,6.9259,1402938,0
+CALY.US,D,20130802,000000,6.9744,7.0527,6.9357,6.9744,928242,0
+CALY.US,D,20130805,000000,6.9841,7.0039,6.9452,6.9744,684771,0
+CALY.US,D,20130806,000000,6.9452,7.3942,6.9452,7.355,1688181,0
+CALY.US,D,20130807,000000,7.3163,7.3942,7.2085,7.2184,452570,0
+CALY.US,D,20130808,000000,7.2284,7.2284,7.1109,7.1209,453965,0
+CALY.US,D,20130809,000000,7.1209,7.1796,7.0236,7.1209,278799,0
+CALY.US,D,20130812,000000,7.0527,7.1599,7.0039,7.0719,386079,0
+CALY.US,D,20130813,000000,7.0527,7.1599,7.0333,7.1599,288589,0
+CALY.US,D,20130814,000000,7.1405,7.2284,7.0333,7.0431,334567,0
+CALY.US,D,20130815,000000,6.9841,7.0333,6.7892,6.8184,1557409,0
+CALY.US,D,20130816,000000,6.7696,6.9551,6.7696,6.8086,708783,0
+CALY.US,D,20130819,000000,6.7892,6.8284,6.6426,6.6524,828289,0
+CALY.US,D,20130820,000000,6.6524,6.8868,6.6524,6.8478,723395,0
+CALY.US,D,20130821,000000,6.8086,6.8965,6.7597,6.8284,999315,0
+CALY.US,D,20130822,000000,6.8578,6.9164,6.7013,6.8381,735909,0
+CALY.US,D,20130823,000000,6.8184,6.8478,6.7403,6.8381,461716,0
+CALY.US,D,20130826,000000,6.8284,6.8381,6.7597,6.8086,476361,0
+CALY.US,D,20130827,000000,6.7307,6.7597,6.6621,6.7113,621776,0
+CALY.US,D,20130828,000000,6.6914,6.7403,6.6426,6.7013,467760,0
+CALY.US,D,20130829,000000,6.6718,6.799,6.6332,6.7502,402815,0
+CALY.US,D,20130830,000000,6.7013,6.799,6.6035,6.7597,698640,0
+CALY.US,D,20130903,000000,6.799,6.8284,6.6818,6.7793,766372,0
+CALY.US,D,20130904,000000,6.7892,6.799,6.7307,6.7597,420867,0
+CALY.US,D,20130905,000000,6.7597,6.799,6.7211,6.7695,713152,0
+CALY.US,D,20130906,000000,6.8284,6.8578,6.6914,6.8086,775927,0
+CALY.US,D,20130909,000000,6.8478,7.0337,6.8478,7.0239,443360,0
+CALY.US,D,20130910,000000,7.0337,7.1508,7.0141,7.1508,592590,0
+CALY.US,D,20130911,000000,7.1312,7.219,7.0627,7.1508,444375,0
+CALY.US,D,20130912,000000,7.1312,7.141,6.9844,7.0239,348741,0
+CALY.US,D,20130913,000000,7.0627,7.1604,6.9647,7.1017,347633,0
+CALY.US,D,20130916,000000,7.1508,7.219,7.1017,7.1801,442562,0
+CALY.US,D,20130917,000000,7.1996,7.2576,7.141,7.219,798694,0
+CALY.US,D,20130918,000000,7.219,7.2776,7.0821,7.2388,436991,0
+CALY.US,D,20130919,000000,7.229,7.229,7.1312,7.1508,340522,0
+CALY.US,D,20130920,000000,7.1899,7.1996,7.0723,7.0723,541269,0
+CALY.US,D,20130923,000000,7.053,7.0627,6.9454,7.0434,312766,0
+CALY.US,D,20130924,000000,7.0723,7.1213,7.0041,7.0434,251589,0
+CALY.US,D,20130925,000000,7.0434,7.0919,6.9647,7.0141,247198,0
+CALY.US,D,20130926,000000,7.0337,7.0627,6.8965,6.9164,313408,0
+CALY.US,D,20130927,000000,6.8676,6.9553,6.8381,6.8676,525610,0
+CALY.US,D,20130930,000000,6.8184,6.9647,6.7892,6.9553,645728,0
+CALY.US,D,20131001,000000,6.9359,7.0919,6.9064,7.0919,441689,0
+CALY.US,D,20131002,000000,7.0627,7.1312,6.9844,7.0919,723585,0
+CALY.US,D,20131003,000000,7.0627,7.1213,6.9647,7.0239,491785,0
+CALY.US,D,20131004,000000,7.0041,7.1604,7.0041,7.0723,221188,0
+CALY.US,D,20131007,000000,7.0337,7.0627,6.9746,7.0141,405506,0
+CALY.US,D,20131008,000000,7.0337,7.0821,6.9746,7.0337,732760,0
+CALY.US,D,20131009,000000,7.0723,7.0821,6.926,6.9553,536257,0
+CALY.US,D,20131010,000000,7.0239,7.1508,6.9943,7.1508,280982,0
+CALY.US,D,20131011,000000,7.1114,7.2676,7.0821,7.2676,288755,0
+CALY.US,D,20131014,000000,7.229,7.2972,7.1996,7.2873,304340,0
+CALY.US,D,20131015,000000,7.2576,7.3268,7.2091,7.2873,342061,0
+CALY.US,D,20131016,000000,7.3268,7.3753,7.2676,7.2972,386898,0
+CALY.US,D,20131017,000000,7.2972,7.3362,7.2576,7.3171,385620,0
+CALY.US,D,20131018,000000,7.3171,7.3171,7.1899,7.2972,510340,0
+CALY.US,D,20131021,000000,7.2972,7.3268,7.2776,7.3171,398325,0
+CALY.US,D,20131022,000000,7.3268,7.3268,7.1801,7.229,440740,0
+CALY.US,D,20131023,000000,7.1801,7.2576,7.1508,7.1604,538290,0
+CALY.US,D,20131024,000000,7.1703,7.219,7.0821,7.0919,1050039,0
+CALY.US,D,20131025,000000,7.8832,8.6942,7.6391,8.4987,9802688,0
+CALY.US,D,20131028,000000,8.5379,8.7622,8.2742,8.3132,3542051,0
+CALY.US,D,20131029,000000,8.401,8.4399,8.2545,8.3327,2123861,0
+CALY.US,D,20131030,000000,8.3813,8.401,8.2053,8.2839,1150112,0
+CALY.US,D,20131031,000000,8.2839,8.3034,8.1177,8.235,1241525,0
+CALY.US,D,20131101,000000,8.235,8.2742,8.0495,8.1568,1040197,0
+CALY.US,D,20131104,000000,8.2936,8.3522,8.1667,8.2053,1136786,0
+CALY.US,D,20131105,000000,8.2053,8.2448,8.069,8.1472,732061,0
+CALY.US,D,20131106,000000,8.1079,8.1667,8.01,8.0884,389779,0
+CALY.US,D,20131107,000000,8.069,8.2053,7.9615,8.0395,542971,0
+CALY.US,D,20131108,000000,8.0884,8.2448,7.9908,8.0595,883018,0
+CALY.US,D,20131111,000000,8.069,8.1863,8.0199,8.0981,694966,0
+CALY.US,D,20131112,000000,8.1079,8.2644,8.0395,8.1667,736678,0
+CALY.US,D,20131113,000000,8.1472,8.2151,8.069,8.2151,665185,0
+CALY.US,D,20131114,000000,8.225,8.225,8.0595,8.1277,276713,0
+CALY.US,D,20131115,000000,8.1079,8.1667,8.01,8.1079,467799,0
+CALY.US,D,20131118,000000,8.1472,8.1863,8.0199,8.0395,352821,0
+CALY.US,D,20131119,000000,8.01,8.0885,7.8733,7.893,532872,0
+CALY.US,D,20131120,000000,7.9515,7.9515,7.8145,7.8241,441677,0
+CALY.US,D,20131121,000000,7.8733,7.981,7.8635,7.9714,523161,0
+CALY.US,D,20131122,000000,7.9907,8.01,7.893,7.9417,503866,0
+CALY.US,D,20131125,000000,7.9417,7.981,7.834,7.8635,560951,0
+CALY.US,D,20131126,000000,7.893,7.9417,7.8535,7.8831,500361,0
+CALY.US,D,20131127,000000,7.9126,8.0297,7.9126,7.9614,328999,0
+CALY.US,D,20131129,000000,8.0199,8.108,7.9223,7.9223,231902,0
+CALY.US,D,20131202,000000,7.893,7.9417,7.6679,7.7758,687615,0
+CALY.US,D,20131203,000000,7.7856,7.8535,7.7069,7.7661,460807,0
+CALY.US,D,20131204,000000,7.7363,7.7661,7.5312,7.6093,538872,0
+CALY.US,D,20131205,000000,7.6288,7.6679,7.5312,7.6386,443381,0
+CALY.US,D,20131206,000000,7.6777,7.7363,7.6288,7.6777,615361,0
+CALY.US,D,20131209,000000,7.7069,7.7661,7.5016,7.6582,1425773,0
+CALY.US,D,20131210,000000,7.7069,7.8241,7.5996,7.5996,1009703,0
+CALY.US,D,20131211,000000,7.6288,7.6679,7.3844,7.4137,603961,0
+CALY.US,D,20131212,000000,7.4041,7.4526,7.3259,7.3353,747933,0
+CALY.US,D,20131213,000000,7.3745,7.6288,7.3647,7.57,623523,0
+CALY.US,D,20131216,000000,7.5798,7.7462,7.5798,7.7168,670311,0
+CALY.US,D,20131217,000000,7.6972,7.8438,7.6777,7.7363,477455,0
+CALY.US,D,20131218,000000,7.7265,7.8241,7.5506,7.7856,459493,0
+CALY.US,D,20131219,000000,8.1865,8.3622,8.0982,8.3428,2026460,0
+CALY.US,D,20131220,000000,8.4309,8.4501,8.2153,8.2939,1989898,0
+CALY.US,D,20131223,000000,8.3331,8.3428,8.1669,8.2153,568686,0
+CALY.US,D,20131224,000000,8.1957,8.2939,8.1957,8.2647,224164,0
+CALY.US,D,20131226,000000,8.3037,8.3428,8.1766,8.2055,279868,0
+CALY.US,D,20131227,000000,8.1957,8.2647,8.1375,8.2647,518670,0
+CALY.US,D,20131230,000000,8.2055,8.2548,8.1473,8.2055,562005,0
+CALY.US,D,20131231,000000,8.2153,8.3233,8.1473,8.2451,1483363,0
+CALY.US,D,20140102,000000,8.2548,8.2548,8.1278,8.2548,775057,0
+CALY.US,D,20140103,000000,8.2647,8.4015,8.2153,8.3233,513150,0
+CALY.US,D,20140106,000000,8.3233,8.3622,8.1957,8.2252,458012,0
+CALY.US,D,20140107,000000,8.2252,8.3428,8.2252,8.2548,341842,0
+CALY.US,D,20140108,000000,8.2647,8.372,8.2352,8.3331,704800,0
+CALY.US,D,20140109,000000,8.3233,8.372,8.2055,8.2451,448479,0
+CALY.US,D,20140110,000000,8.2451,8.372,8.1669,8.3331,517659,0
+CALY.US,D,20140113,000000,8.2842,8.3525,8.108,8.1473,387436,0
+CALY.US,D,20140114,000000,8.1957,8.3233,8.1375,8.3037,451312,0
+CALY.US,D,20140115,000000,8.3135,8.4211,8.3037,8.3817,853418,0
+CALY.US,D,20140116,000000,8.4015,8.7929,8.3135,8.7144,1345468,0
+CALY.US,D,20140117,000000,8.7534,8.8811,8.7534,8.8811,1013886,0
+CALY.US,D,20140121,000000,8.9297,8.9493,8.7049,8.9395,1120781,0
+CALY.US,D,20140122,000000,8.9001,8.959,8.7929,8.8025,687857,0
+CALY.US,D,20140123,000000,8.7243,8.9001,8.6361,8.8906,1036587,0
+CALY.US,D,20140124,000000,8.8514,8.8712,8.5774,8.6657,1080930,0
+CALY.US,D,20140127,000000,8.6657,8.734,8.3331,8.656,1623588,0
+CALY.US,D,20140128,000000,8.7144,8.734,8.5483,8.6066,1029392,0
+CALY.US,D,20140129,000000,8.6066,8.6754,8.4501,8.519,1130350,0
+CALY.US,D,20140130,000000,8.0395,8.2647,7.981,8.0595,3905627,0
+CALY.US,D,20140131,000000,7.9223,8.0297,7.834,7.9907,2563747,0
+CALY.US,D,20140203,000000,7.9515,8.0297,7.8635,7.9515,1403811,0
+CALY.US,D,20140204,000000,7.9515,8.0982,7.9126,7.9417,943999,0
+CALY.US,D,20140205,000000,7.9417,8.0595,7.9321,7.9614,1169284,0
+CALY.US,D,20140206,000000,8.0199,8.0495,7.8535,7.9223,1733567,0
+CALY.US,D,20140207,000000,7.9029,8.0003,7.834,7.9907,1191486,0
+CALY.US,D,20140210,000000,7.9515,8.0786,7.9321,7.981,679814,0
+CALY.US,D,20140211,000000,7.9907,8.0495,7.9417,8.01,871084,0
+CALY.US,D,20140212,000000,7.9614,7.9907,7.8733,7.9126,369829,0
+CALY.US,D,20140213,000000,7.8339,7.9615,7.8046,7.9223,804104,0
+CALY.US,D,20140214,000000,7.893,7.9715,7.8437,7.9321,532170,0
+CALY.US,D,20140218,000000,7.9615,8.1868,7.9417,8.1868,676830,0
+CALY.US,D,20140219,000000,8.1769,8.1769,7.9811,7.9908,443836,0
+CALY.US,D,20140220,000000,8.0004,8.0984,7.8339,8.0497,777968,0
+CALY.US,D,20140221,000000,8.0692,8.2455,8.02,8.2356,838281,0
+CALY.US,D,20140224,000000,8.2356,8.275,8.1281,8.2059,675634,0
+CALY.US,D,20140225,000000,8.1961,8.2157,7.9908,8.1378,792785,0
+CALY.US,D,20140226,000000,8.1181,8.1961,8.0692,8.1082,685177,0
+CALY.US,D,20140227,000000,8.0597,8.1769,8.0597,8.1573,455903,0
+CALY.US,D,20140228,000000,8.1961,8.3238,8.1281,8.2455,897201,0
+CALY.US,D,20140303,000000,8.1672,8.3433,8.1476,8.3238,577467,0
+CALY.US,D,20140304,000000,8.4118,8.6665,8.3823,8.549,1361008,0
+CALY.US,D,20140305,000000,8.5295,8.5782,8.4904,8.549,459168,0
+CALY.US,D,20140306,000000,8.5589,8.6665,8.5098,8.6174,366818,0
+CALY.US,D,20140307,000000,8.647,8.7154,8.5686,8.6764,477894,0
+CALY.US,D,20140310,000000,8.6665,8.7059,8.5976,8.7059,331640,0
+CALY.US,D,20140311,000000,8.7446,8.9505,8.735,8.9112,1274427,0
+CALY.US,D,20140312,000000,8.8624,8.8724,8.7253,8.8133,408408,0
+CALY.US,D,20140313,000000,8.8624,8.8724,8.6764,8.696,406682,0
+CALY.US,D,20140314,000000,8.6568,8.784,8.637,8.735,373669,0
+CALY.US,D,20140317,000000,8.7642,8.8917,8.6862,8.794,514788,0
+CALY.US,D,20140318,000000,8.8133,9.3314,8.8133,9.2935,2117306,0
+CALY.US,D,20140319,000000,9.3031,9.4689,9.1562,9.4486,2215215,0
+CALY.US,D,20140320,000000,9.4689,9.558,9.2836,9.3801,1168171,0
+CALY.US,D,20140321,000000,9.4294,9.617,9.3503,9.509,2670971,0
+CALY.US,D,20140324,000000,9.509,9.597,9.2935,9.3408,1258221,0
+CALY.US,D,20140325,000000,9.3503,9.4486,9.0973,9.1071,893984,0
+CALY.US,D,20140326,000000,9.1366,9.2637,9.0389,9.205,961743,0
+CALY.US,D,20140327,000000,9.2443,9.479,9.1562,9.2836,1139318,0
+CALY.US,D,20140328,000000,9.3314,9.912,9.3314,9.862,3556130,0
+CALY.US,D,20140331,000000,9.912,10.039,9.892,10.01,1778045,0
+CALY.US,D,20140401,000000,10.057,10.133,9.882,10.123,994243,0
+CALY.US,D,20140402,000000,10.113,10.113,9.99,10.057,954828,0
+CALY.US,D,20140403,000000,10.02,10.093,9.784,9.823,808450,0
+CALY.US,D,20140404,000000,9.833,9.892,9.538,9.558,1078792,0
+CALY.US,D,20140407,000000,9.538,9.657,9.4486,9.479,990392,0
+CALY.US,D,20140408,000000,9.479,9.676,9.3221,9.627,904679,0
+CALY.US,D,20140409,000000,9.607,9.696,9.4389,9.4589,673462,0
+CALY.US,D,20140410,000000,9.4589,9.558,9.2736,9.3994,675804,0
+CALY.US,D,20140411,000000,9.3031,9.4389,9.2539,9.3031,991511,0
+CALY.US,D,20140414,000000,9.4098,9.4098,9.0487,9.2637,1168303,0
+CALY.US,D,20140415,000000,9.3221,9.3503,9.0774,9.1854,873439,0
+CALY.US,D,20140416,000000,9.1854,9.2539,9.0291,9.1366,656140,0
+CALY.US,D,20140417,000000,9.1071,9.3891,9.0389,9.2736,919040,0
+CALY.US,D,20140421,000000,9.3031,9.3408,9.1952,9.2539,684599,0
+CALY.US,D,20140422,000000,9.2836,9.4986,9.2539,9.4486,969661,0
+CALY.US,D,20140423,000000,9.3994,9.577,9.2935,9.4886,1025964,0
+CALY.US,D,20140424,000000,9.4486,9.538,8.5392,8.7253,4134025,0
+CALY.US,D,20140425,000000,8.6665,8.7253,8.4118,8.4607,1748620,0
+CALY.US,D,20140428,000000,8.4806,8.5392,8.2944,8.4217,1311123,0
+CALY.US,D,20140429,000000,8.4508,8.5198,8.3725,8.4607,1575639,0
+CALY.US,D,20140430,000000,8.4508,8.5589,8.3823,8.5295,826275,0
+CALY.US,D,20140501,000000,8.549,8.7059,8.4411,8.5782,983216,0
+CALY.US,D,20140502,000000,8.5589,8.794,8.5392,8.735,1254198,0
+CALY.US,D,20140505,000000,8.7253,8.7544,8.5392,8.7059,847841,0
+CALY.US,D,20140506,000000,8.696,8.696,8.4904,8.5782,1387923,0
+CALY.US,D,20140507,000000,8.549,8.5782,8.2157,8.275,1939699,0
+CALY.US,D,20140508,000000,8.275,8.3336,8.1476,8.1868,1288259,0
+CALY.US,D,20140509,000000,8.1769,8.2256,8.1082,8.1769,835286,0
+CALY.US,D,20140512,000000,8.2059,8.3725,8.2059,8.3531,986090,0
+CALY.US,D,20140513,000000,8.3725,8.3922,8.1769,8.2651,580970,0
+CALY.US,D,20140514,000000,8.2944,8.3628,8.1672,8.2651,951839,0
+CALY.US,D,20140515,000000,8.2157,8.2552,7.9908,8.0788,1164383,0
+CALY.US,D,20140516,000000,8.0597,8.2356,8.0298,8.2356,512794,0
+CALY.US,D,20140519,000000,8.2356,8.2847,8.1378,8.1769,465731,0
+CALY.US,D,20140520,000000,7.893,7.9321,7.3542,7.4422,5134739,0
+CALY.US,D,20140521,000000,7.4035,7.6382,7.4035,7.5892,1081746,0
+CALY.US,D,20140522,000000,7.6186,7.6774,7.5011,7.5502,1082670,0
+CALY.US,D,20140523,000000,7.5502,7.8634,7.5208,7.8144,1041349,0
+CALY.US,D,20140527,000000,7.8437,8.1476,7.8437,8.1281,1421087,0
+CALY.US,D,20140528,000000,8.1082,8.2256,8.0101,8.1378,1136548,0
+CALY.US,D,20140529,000000,8.1378,8.1868,8.0298,8.0497,799012,0
+CALY.US,D,20140530,000000,7.9514,8.0003,7.8434,7.8632,1033181,0
+CALY.US,D,20140602,000000,7.8532,7.9514,7.7062,7.7456,909606,0
+CALY.US,D,20140603,000000,7.7259,7.7357,7.5789,7.6574,1075993,0
+CALY.US,D,20140604,000000,7.5986,7.7655,7.5398,7.7161,438729,0
+CALY.US,D,20140605,000000,7.7357,7.8043,7.6181,7.7851,604780,0
+CALY.US,D,20140606,000000,7.8434,7.8829,7.7753,7.8632,371609,0
+CALY.US,D,20140609,000000,7.8434,8.0692,7.8237,7.932,616155,0
+CALY.US,D,20140610,000000,7.8928,8.0692,7.8829,8.0497,371969,0
+CALY.US,D,20140611,000000,7.981,7.9907,7.8043,7.8632,629010,0
+CALY.US,D,20140612,000000,7.8632,7.8632,7.7357,7.7948,516071,0
+CALY.US,D,20140613,000000,7.7851,7.9027,7.7062,7.8829,453138,0
+CALY.US,D,20140616,000000,7.8829,7.8829,7.7753,7.8043,662077,0
+CALY.US,D,20140617,000000,7.8141,8.0397,7.7655,7.9416,809264,0
+CALY.US,D,20140618,000000,7.9221,8.0298,7.8434,7.9614,498764,0
+CALY.US,D,20140619,000000,8.0298,8.0597,7.9614,8.0497,476714,0
+CALY.US,D,20140620,000000,8.0597,8.0788,7.9416,7.981,1214617,0
+CALY.US,D,20140623,000000,7.9614,8.0101,7.8829,7.9124,548518,0
+CALY.US,D,20140624,000000,7.9124,8.0101,7.7259,7.7357,807334,0
+CALY.US,D,20140625,000000,7.6965,7.8043,7.6085,7.7655,617134,0
+CALY.US,D,20140626,000000,7.7851,7.8434,7.6965,7.8141,293690,0
+CALY.US,D,20140627,000000,7.7948,8.0985,7.7456,8.0887,854559,0
+CALY.US,D,20140630,000000,8.0497,8.1771,7.9514,8.1574,476499,0
+CALY.US,D,20140701,000000,8.187,8.5789,8.1673,8.4811,1476076,0
+CALY.US,D,20140702,000000,8.4321,8.4712,8.3045,8.3729,555250,0
+CALY.US,D,20140703,000000,8.4025,8.5204,8.3535,8.4712,175895,0
+CALY.US,D,20140707,000000,8.4025,8.5006,8.334,8.3535,402736,0
+CALY.US,D,20140708,000000,8.3241,8.3926,8.2358,8.3729,460132,0
+CALY.US,D,20140709,000000,8.3632,8.4222,8.2947,8.3437,508307,0
+CALY.US,D,20140710,000000,8.2061,8.3241,8.1182,8.2555,440760,0
+CALY.US,D,20140711,000000,8.2654,8.4907,8.1771,8.4712,563322,0
+CALY.US,D,20140714,000000,8.5104,8.5595,8.4513,8.5398,1475156,0
+CALY.US,D,20140715,000000,8.5204,8.5398,8.3241,8.4123,790063,0
+CALY.US,D,20140716,000000,8.4811,8.4811,8.2159,8.2258,671875,0
+CALY.US,D,20140717,000000,8.1963,8.2753,8.02,8.0597,673811,0
+CALY.US,D,20140718,000000,8.0397,8.2457,8.0101,8.2358,760052,0
+CALY.US,D,20140721,000000,8.2457,8.6968,8.1771,8.6576,2415177,0
+CALY.US,D,20140722,000000,8.6576,8.9418,8.6477,8.9222,1912060,0
+CALY.US,D,20140723,000000,8.9123,8.9123,8.3827,8.4907,1871342,0
+CALY.US,D,20140724,000000,8.4907,8.6477,8.3535,8.3632,1536694,0
+CALY.US,D,20140725,000000,7.981,8.2947,7.5201,7.7655,4452580,0
+CALY.US,D,20140728,000000,7.7357,7.7556,7.6085,7.6671,1492177,0
+CALY.US,D,20140729,000000,7.6574,7.8928,7.6475,7.6868,1641115,0
+CALY.US,D,20140730,000000,7.7259,7.8434,7.6475,7.7161,899701,0
+CALY.US,D,20140731,000000,7.6181,7.6769,7.4126,7.4513,1256448,0
+CALY.US,D,20140801,000000,7.4808,7.6475,7.422,7.4414,818869,0
+CALY.US,D,20140804,000000,7.4513,7.6181,7.4414,7.5594,918571,0
+CALY.US,D,20140805,000000,7.4908,7.6671,7.4414,7.5594,905626,0
+CALY.US,D,20140806,000000,7.5496,7.7357,7.5301,7.6769,675773,0
+CALY.US,D,20140807,000000,7.8434,7.9416,7.6965,7.7259,1298645,0
+CALY.US,D,20140808,000000,7.7062,7.8043,7.7062,7.7753,748058,0
+CALY.US,D,20140811,000000,7.7948,7.9124,7.7456,7.7556,446623,0
+CALY.US,D,20140812,000000,7.7161,7.7948,7.5789,7.6181,606620,0
+CALY.US,D,20140813,000000,7.6279,7.7062,7.5104,7.5496,520401,0
+CALY.US,D,20140814,000000,7.5789,7.6475,7.5004,7.5301,568643,0
+CALY.US,D,20140815,000000,7.5886,7.6181,7.4317,7.461,911196,0
+CALY.US,D,20140818,000000,7.2648,7.5789,7.2648,7.5789,1633039,0
+CALY.US,D,20140819,000000,7.6085,7.6085,7.3928,7.4414,1093940,0
+CALY.US,D,20140820,000000,7.4513,7.4513,7.2452,7.2547,1615160,0
+CALY.US,D,20140821,000000,7.2547,7.3927,7.1866,7.3336,918923,0
+CALY.US,D,20140822,000000,7.3336,7.5791,7.2746,7.5596,689323,0
+CALY.US,D,20140825,000000,7.5988,7.638,7.4513,7.4513,426550,0
+CALY.US,D,20140826,000000,7.4414,7.5596,7.4317,7.5302,486139,0
+CALY.US,D,20140827,000000,7.5202,7.5497,7.4709,7.5105,394719,0
+CALY.US,D,20140828,000000,7.461,7.4709,7.363,7.4026,383537,0
+CALY.US,D,20140829,000000,7.4414,7.4709,7.3532,7.4709,461656,0
+CALY.US,D,20140902,000000,7.4809,7.5497,7.422,7.5005,449367,0
+CALY.US,D,20140903,000000,7.5399,7.5497,7.3927,7.461,626284,0
+CALY.US,D,20140904,000000,7.461,7.5005,7.422,7.4414,308378,0
+CALY.US,D,20140905,000000,7.4414,7.5105,7.3729,7.461,258832,0
+CALY.US,D,20140908,000000,7.461,7.5202,7.3927,7.4909,387316,0
+CALY.US,D,20140909,000000,7.5005,7.5105,7.363,7.363,492104,0
+CALY.US,D,20140910,000000,7.3729,7.461,7.3336,7.4317,446387,0
+CALY.US,D,20140911,000000,7.422,7.4909,7.363,7.4513,566093,0
+CALY.US,D,20140912,000000,7.4317,7.4709,7.3532,7.422,375707,0
+CALY.US,D,20140915,000000,7.3927,7.4414,7.3336,7.363,512148,0
+CALY.US,D,20140916,000000,7.3336,7.4909,7.3242,7.4709,441229,0
+CALY.US,D,20140917,000000,7.4909,7.5791,7.461,7.5302,688539,0
+CALY.US,D,20140918,000000,7.5888,7.5888,7.4513,7.4513,356313,0
+CALY.US,D,20140919,000000,7.461,7.5005,7.3336,7.3729,634617,0
+CALY.US,D,20140922,000000,7.363,7.363,7.1963,7.2452,475241,0
+CALY.US,D,20140923,000000,7.2452,7.4026,7.1668,7.1668,483141,0
+CALY.US,D,20140924,000000,7.1766,7.2547,7.1668,7.2258,352082,0
+CALY.US,D,20140925,000000,7.2452,7.2845,7.1076,7.2547,371849,0
+CALY.US,D,20140926,000000,7.2159,7.3242,7.1866,7.1963,420951,0
+CALY.US,D,20140929,000000,7.1474,7.2258,7.1076,7.1963,678366,0
+CALY.US,D,20140930,000000,7.1766,7.2547,7.1076,7.1076,671138,0
+CALY.US,D,20141001,000000,7.1076,7.1276,6.9214,6.9605,655051,0
+CALY.US,D,20141002,000000,6.9506,7.0683,6.9506,7.0394,512143,0
+CALY.US,D,20141003,000000,7.1176,7.1474,6.9899,6.9899,682184,0
+CALY.US,D,20141006,000000,6.9899,7.0683,6.9116,6.9214,384950,0
+CALY.US,D,20141007,000000,6.8625,6.9506,6.8625,6.9116,497316,0
+CALY.US,D,20141008,000000,6.8918,6.9411,6.8625,6.9411,1057870,0
+CALY.US,D,20141009,000000,6.9312,6.9605,6.7641,6.7838,755197,0
+CALY.US,D,20141010,000000,6.7447,6.9411,6.7447,6.8132,683488,0
+CALY.US,D,20141013,000000,6.8132,6.9411,6.7935,6.8232,393631,0
+CALY.US,D,20141014,000000,6.9016,6.9703,6.7544,6.7935,576435,0
+CALY.US,D,20141015,000000,6.7054,6.9116,6.6661,6.8527,812947,0
+CALY.US,D,20141016,000000,6.7447,7.0588,6.7252,7.0296,744301,0
+CALY.US,D,20141017,000000,7.0783,7.1176,6.9605,7.0296,652470,0
+CALY.US,D,20141020,000000,7.0197,7.0881,7.0197,7.0683,273143,0
+CALY.US,D,20141021,000000,7.0881,7.0979,6.9801,7.0098,469437,0
+CALY.US,D,20141022,000000,6.9899,7.0881,6.9605,6.9605,627230,0
+CALY.US,D,20141023,000000,6.9899,7.1176,6.9411,7.0197,1259744,0
+CALY.US,D,20141024,000000,7.0296,7.9914,6.9801,7.8048,3586187,0
+CALY.US,D,20141027,000000,7.746,7.7659,7.5692,7.5791,596642,0
+CALY.US,D,20141028,000000,7.6282,7.8146,7.5988,7.7165,874855,0
+CALY.US,D,20141029,000000,7.7165,7.746,7.5888,7.6183,513371,0
+CALY.US,D,20141030,000000,7.5791,7.756,7.5399,7.6087,690853,0
+CALY.US,D,20141031,000000,7.6968,7.7165,7.6087,7.6968,634200,0
+CALY.US,D,20141103,000000,7.7165,7.746,7.5888,7.6087,409142,0
+CALY.US,D,20141104,000000,7.5692,7.7263,7.5399,7.6968,816510,0
+CALY.US,D,20141105,000000,7.7263,7.8146,7.6478,7.6968,467512,0
+CALY.US,D,20141106,000000,7.7263,7.8242,7.6968,7.756,494366,0
+CALY.US,D,20141107,000000,7.756,7.756,7.6282,7.7165,657157,0
+CALY.US,D,20141110,000000,7.7263,7.8341,7.7263,7.7659,381223,0
+CALY.US,D,20141111,000000,7.7757,7.7952,7.6871,7.7165,207757,0
+CALY.US,D,20141112,000000,7.7066,7.913,7.6968,7.8934,462391,0
+CALY.US,D,20141113,000000,7.8736,7.9817,7.8048,7.8538,636324,0
+CALY.US,D,20141114,000000,7.8439,7.8736,7.7165,7.7757,334781,0
+CALY.US,D,20141117,000000,7.756,7.8048,7.5005,7.5202,344847,0
+CALY.US,D,20141118,000000,7.5005,7.5692,7.3927,7.4513,941954,0
+CALY.US,D,20141119,000000,7.4709,7.5005,7.363,7.4317,453439,0
+CALY.US,D,20141120,000000,7.4126,7.5006,7.3728,7.4414,332281,0
+CALY.US,D,20141121,000000,7.5203,7.54,7.2644,7.3241,732999,0
+CALY.US,D,20141124,000000,7.3241,7.4414,7.3241,7.3728,494506,0
+CALY.US,D,20141125,000000,7.3827,7.471,7.3531,7.3728,455069,0
+CALY.US,D,20141126,000000,7.3926,7.4126,7.2255,7.2353,488143,0
+CALY.US,D,20141128,000000,7.2353,7.3827,7.2353,7.2843,209635,0
+CALY.US,D,20141201,000000,7.2843,7.3241,7.0291,7.0485,631983,0
+CALY.US,D,20141202,000000,7.0485,7.147,7.0291,7.0678,350749,0
+CALY.US,D,20141203,000000,7.0485,7.1763,6.9599,7.1664,487795,0
+CALY.US,D,20141204,000000,7.147,7.2058,7.0291,7.1172,364660,0
+CALY.US,D,20141205,000000,7.1272,7.3042,7.1172,7.2744,350956,0
+CALY.US,D,20141208,000000,7.2353,7.3042,7.1566,7.1763,449200,0
+CALY.US,D,20141209,000000,7.1172,7.3827,7.0485,7.3728,592261,0
+CALY.US,D,20141210,000000,7.3629,7.3728,7.137,7.2353,487270,0
+CALY.US,D,20141211,000000,7.245,7.3629,7.0876,7.0975,318009,0
+CALY.US,D,20141212,000000,7.0092,7.137,7.0092,7.1072,444749,0
+CALY.US,D,20141215,000000,7.1566,7.2942,7.0876,7.1272,510468,0
+CALY.US,D,20141216,000000,7.0291,7.3241,6.9796,7.147,925386,0
+CALY.US,D,20141217,000000,7.147,7.2644,6.9697,7.2353,619301,0
+CALY.US,D,20141218,000000,7.2942,7.4414,7.2156,7.3531,537590,0
+CALY.US,D,20141219,000000,7.3141,7.3433,7.0778,7.2058,1312772,0
+CALY.US,D,20141222,000000,7.1863,7.2156,7.0092,7.1272,459973,0
+CALY.US,D,20141223,000000,7.1763,7.2255,7.0291,7.0975,765119,0
+CALY.US,D,20141224,000000,7.0778,7.1863,7.0778,7.1072,304148,0
+CALY.US,D,20141226,000000,7.137,7.4414,7.0389,7.2156,1949668,0
+CALY.US,D,20141229,000000,7.245,7.6677,7.137,7.6285,1824252,0
+CALY.US,D,20141230,000000,7.599,7.7564,7.5598,7.6285,333603,0
+CALY.US,D,20141231,000000,7.6285,7.7464,7.5499,7.5694,376583,0
+CALY.US,D,20150102,000000,7.6186,7.6285,7.4317,7.5106,392820,0
+CALY.US,D,20150105,000000,7.491,7.6383,7.3926,7.54,486482,0
+CALY.US,D,20150106,000000,7.589,7.6383,7.461,7.5598,789118,0
+CALY.US,D,20150107,000000,7.5792,7.884,7.54,7.8644,951050,0
+CALY.US,D,20150108,000000,7.9628,8.0613,7.8644,7.943,973162,0
+CALY.US,D,20150109,000000,7.9234,8.1003,7.8742,7.9922,581140,0
+CALY.US,D,20150112,000000,8.0117,8.0413,7.8644,7.9922,414515,0
+CALY.US,D,20150113,000000,8.0314,8.1003,7.8053,7.943,507452,0
+CALY.US,D,20150114,000000,7.884,7.9039,7.7564,7.8247,314731,0
+CALY.US,D,20150115,000000,7.8151,7.8742,7.599,7.707,637500,0
+CALY.US,D,20150116,000000,7.658,7.8544,7.6285,7.8445,548729,0
+CALY.US,D,20150120,000000,8.0215,8.0806,7.8346,7.8346,925171,0
+CALY.US,D,20150121,000000,7.7957,7.8247,7.6383,7.7365,486565,0
+CALY.US,D,20150122,000000,7.7564,7.9136,7.6285,7.894,1316857,0
+CALY.US,D,20150123,000000,7.8742,7.9824,7.7762,7.7861,696790,0
+CALY.US,D,20150126,000000,7.8151,7.9234,7.7861,7.8644,846443,0
+CALY.US,D,20150127,000000,7.8346,7.8742,7.7267,7.7762,641564,0
+CALY.US,D,20150128,000000,7.7861,7.8644,7.599,7.648,530464,0
+CALY.US,D,20150129,000000,7.6775,7.7365,7.5598,7.6775,616414,0
+CALY.US,D,20150130,000000,7.589,8.1693,7.5203,8.0215,2507888,0
+CALY.US,D,20150202,000000,8.0613,8.0613,7.5598,7.7365,1351750,0
+CALY.US,D,20150203,000000,7.7365,7.894,7.7169,7.884,844775,0
+CALY.US,D,20150204,000000,7.884,8.0806,7.8544,7.9922,2098350,0
+CALY.US,D,20150205,000000,8.0513,8.4442,7.9922,8.4051,2427062,0
+CALY.US,D,20150206,000000,8.4347,8.5133,8.3364,8.5133,706286,0
+CALY.US,D,20150209,000000,8.464,8.5526,8.3364,8.3657,547837,0
+CALY.US,D,20150210,000000,8.4051,8.464,8.2775,8.4149,414388,0
+CALY.US,D,20150211,000000,8.3755,8.4248,8.3166,8.3657,382633,0
+CALY.US,D,20150212,000000,8.4248,8.631,8.3264,8.5133,741010,0
+CALY.US,D,20150213,000000,8.5231,8.5625,8.4051,8.464,387082,0
+CALY.US,D,20150217,000000,8.464,8.5034,8.287,8.3069,487146,0
+CALY.US,D,20150218,000000,8.2675,8.3952,8.2576,8.3558,389695,0
+CALY.US,D,20150219,000000,8.3558,8.6409,8.3069,8.631,770741,0
+CALY.US,D,20150220,000000,8.6409,8.7195,8.5133,8.631,702505,0
+CALY.US,D,20150223,000000,8.5916,8.7098,8.5625,8.7002,579457,0
+CALY.US,D,20150224,000000,8.7391,8.7391,8.533,8.6114,430034,0
+CALY.US,D,20150225,000000,8.6409,8.7391,8.5721,8.6706,406894,0
+CALY.US,D,20150226,000000,8.6608,8.8178,8.5625,8.7983,521695,0
+CALY.US,D,20150227,000000,8.7687,8.8771,8.6608,8.8374,625554,0
+CALY.US,D,20150302,000000,8.8374,8.9163,8.7002,8.9063,493974,0
+CALY.US,D,20150303,000000,8.8672,8.936,8.7295,8.8474,572505,0
+CALY.US,D,20150304,000000,8.7885,8.8081,8.5625,8.5721,691014,0
+CALY.US,D,20150305,000000,8.5526,8.6903,8.4442,8.6706,782161,0
+CALY.US,D,20150306,000000,8.6212,8.7098,8.4538,8.5032,475428,0
+CALY.US,D,20150309,000000,8.4837,8.6113,8.4538,8.5525,436612,0
+CALY.US,D,20150310,000000,8.5131,8.5426,8.3653,8.4439,421066,0
+CALY.US,D,20150311,000000,8.4638,8.5229,8.3065,8.4146,448403,0
+CALY.US,D,20150312,000000,8.4439,8.6014,8.4439,8.5915,290297,0
+CALY.US,D,20150313,000000,8.5525,8.6014,8.4048,8.5229,436919,0
+CALY.US,D,20150316,000000,8.5131,8.5131,8.3949,8.4738,557734,0
+CALY.US,D,20150317,000000,8.4439,8.4837,8.2966,8.4344,607114,0
+CALY.US,D,20150318,000000,8.3949,8.4932,8.326,8.4837,290195,0
+CALY.US,D,20150319,000000,8.4738,8.5131,8.4048,8.4439,274651,0
+CALY.US,D,20150320,000000,8.4837,8.5328,8.3949,8.4439,436919,0
+CALY.US,D,20150323,000000,8.6509,9.4087,8.6014,9.3984,2540940,0
+CALY.US,D,20150324,000000,9.4284,9.626,9.3199,9.4577,1474755,0
+CALY.US,D,20150325,000000,9.4577,9.4577,9.2907,9.3791,823948,0
+CALY.US,D,20150326,000000,9.3299,9.3881,9.2019,9.251,617172,0
+CALY.US,D,20150327,000000,9.251,9.3396,9.2019,9.3396,492701,0
+CALY.US,D,20150330,000000,9.3791,9.4976,9.3005,9.4476,520950,0
+CALY.US,D,20150331,000000,9.3881,9.4284,9.3299,9.3791,293091,0
+CALY.US,D,20150401,000000,9.3589,9.4379,9.2907,9.4284,461100,0
+CALY.US,D,20150402,000000,9.488,9.576,9.3984,9.508,572771,0
+CALY.US,D,20150406,000000,9.4976,9.576,9.3689,9.4379,532635,0
+CALY.US,D,20150407,000000,9.3589,9.3984,9.0642,9.0935,891011,0
+CALY.US,D,20150408,000000,9.1035,9.3881,9.1035,9.3589,667168,0
+CALY.US,D,20150409,000000,9.3493,9.3791,9.0935,9.251,642777,0
+CALY.US,D,20150410,000000,9.2808,9.3005,9.1331,9.2019,373516,0
+CALY.US,D,20150413,000000,9.2117,9.3396,9.1724,9.3299,529892,0
+CALY.US,D,20150414,000000,9.3299,9.3589,9.1724,9.3104,524202,0
+CALY.US,D,20150415,000000,9.3199,9.3199,9.0935,9.1233,836676,0
+CALY.US,D,20150416,000000,9.2117,9.646,9.1724,9.626,1170115,0
+CALY.US,D,20150417,000000,9.537,9.576,9.4087,9.4976,709638,0
+CALY.US,D,20150420,000000,9.666,9.871,9.596,9.783,2260083,0
+CALY.US,D,20150421,000000,9.851,10.04,9.832,9.901,1623952,0
+CALY.US,D,20150422,000000,9.931,9.931,9.666,9.675,957869,0
+CALY.US,D,20150423,000000,9.695,9.871,9.586,9.871,816124,0
+CALY.US,D,20150424,000000,9.626,9.842,9.3104,9.734,1397993,0
+CALY.US,D,20150427,000000,9.695,9.911,9.596,9.734,1129184,0
+CALY.US,D,20150428,000000,9.734,9.951,9.695,9.931,955838,0
+CALY.US,D,20150429,000000,9.871,9.871,9.576,9.606,546762,0
+CALY.US,D,20150430,000000,9.518,9.606,9.4577,9.527,641763,0
+CALY.US,D,20150501,000000,9.586,9.695,9.3881,9.488,371078,0
+CALY.US,D,20150504,000000,9.4976,9.596,9.4476,9.488,723456,0
+CALY.US,D,20150505,000000,9.488,9.537,9.2413,9.3881,878310,0
+CALY.US,D,20150506,000000,9.4379,9.4379,9.3005,9.3589,406190,0
+CALY.US,D,20150507,000000,9.4183,9.4284,9.2413,9.3396,553151,0
+CALY.US,D,20150508,000000,9.4087,9.4976,9.2907,9.3299,411822,0
+CALY.US,D,20150511,000000,9.3493,9.586,9.3493,9.3984,498393,0
+CALY.US,D,20150512,000000,9.3299,9.3984,9.1625,9.2315,561113,0
+CALY.US,D,20150513,000000,9.2315,9.3005,9.1724,9.2019,377070,0
+CALY.US,D,20150514,000000,9.2117,9.4976,9.1133,9.478,1136190,0
+CALY.US,D,20150515,000000,9.4679,9.4679,9.3199,9.3493,572974,0
+CALY.US,D,20150518,000000,9.3005,9.547,9.2708,9.547,618972,0
+CALY.US,D,20150519,000000,9.4679,9.567,9.3104,9.488,521809,0
+CALY.US,D,20150520,000000,9.527,9.596,9.4476,9.576,492600,0
+CALY.US,D,20150521,000000,9.557,9.754,9.4284,9.586,813355,0
+CALY.US,D,20150522,000000,9.567,9.695,9.557,9.656,377395,0
+CALY.US,D,20150526,000000,9.596,9.606,9.3984,9.4476,353861,0
+CALY.US,D,20150527,000000,9.4284,9.508,9.3196,9.4183,335168,0
+CALY.US,D,20150528,000000,9.4087,9.4476,9.2904,9.3791,1349816,0
+CALY.US,D,20150529,000000,9.3881,9.4087,9.241,9.3003,405407,0
+CALY.US,D,20150601,000000,9.2904,9.3491,9.1128,9.2212,737198,0
+CALY.US,D,20150602,000000,9.1818,9.3984,9.1818,9.2113,372758,0
+CALY.US,D,20150603,000000,9.241,9.4379,9.1916,9.3003,701398,0
+CALY.US,D,20150604,000000,9.2212,9.3196,9.2015,9.2705,429365,0
+CALY.US,D,20150605,000000,9.2605,9.3791,9.2212,9.3394,531277,0
+CALY.US,D,20150608,000000,9.3589,9.4577,9.3296,9.3589,539601,0
+CALY.US,D,20150609,000000,9.3791,9.3881,9.2015,9.2605,456711,0
+CALY.US,D,20150610,000000,9.3296,9.606,9.2805,9.478,958404,0
+CALY.US,D,20150611,000000,9.488,9.626,9.4577,9.606,420451,0
+CALY.US,D,20150612,000000,9.567,9.576,9.1425,9.2705,1049764,0
+CALY.US,D,20150615,000000,9.2311,9.3589,9.1525,9.241,681098,0
+CALY.US,D,20150616,000000,9.2507,9.3296,9.0931,9.2015,454640,0
+CALY.US,D,20150617,000000,9.241,9.3101,8.9945,9.0342,828482,0
+CALY.US,D,20150618,000000,9.0342,9.3791,9.0243,9.3394,783311,0
+CALY.US,D,20150619,000000,9.3491,9.4476,9.2805,9.3003,651557,0
+CALY.US,D,20150622,000000,9.3101,9.3394,9.0541,9.0637,755703,0
+CALY.US,D,20150623,000000,9.0441,9.4284,9.0342,9.3791,595646,0
+CALY.US,D,20150624,000000,9.3491,9.4577,9.2705,9.4476,591265,0
+CALY.US,D,20150625,000000,9.508,9.508,9.2015,9.3589,1037073,0
+CALY.US,D,20150626,000000,9.3589,9.3881,9.1425,9.2015,1080720,0
+CALY.US,D,20150629,000000,9.1326,9.241,8.9159,8.9356,409978,0
+CALY.US,D,20150630,000000,8.9651,9.0143,8.7089,8.8075,807058,0
+CALY.US,D,20150701,000000,8.8667,9.0044,8.8271,8.9846,672976,0
+CALY.US,D,20150702,000000,9.0243,9.0243,8.758,8.7976,301976,0
+CALY.US,D,20150706,000000,8.7385,8.9159,8.6894,8.7878,297916,0
+CALY.US,D,20150707,000000,8.8075,8.8172,8.571,8.7779,464383,0
+CALY.US,D,20150708,000000,8.7187,8.8271,8.5514,8.6004,453420,0
+CALY.US,D,20150709,000000,8.7187,8.8172,8.6993,8.6993,548735,0
+CALY.US,D,20150710,000000,8.7878,8.8368,8.7287,8.7483,386124,0
+CALY.US,D,20150713,000000,8.8172,8.8864,8.8075,8.8864,254270,0
+CALY.US,D,20150714,000000,8.8864,8.9651,8.8468,8.9059,327992,0
+CALY.US,D,20150715,000000,8.9257,8.9257,8.758,8.8075,353185,0
+CALY.US,D,20150716,000000,8.8667,8.9159,8.7976,8.8468,277514,0
+CALY.US,D,20150717,000000,8.8468,8.8864,8.4332,8.4726,1348693,0
+CALY.US,D,20150720,000000,8.4826,8.5613,8.3838,8.4726,691654,0
+CALY.US,D,20150721,000000,8.4726,8.5318,8.3247,8.512,980634,0
+CALY.US,D,20150722,000000,8.512,8.512,8.4134,8.4526,425304,0
+CALY.US,D,20150723,000000,8.5021,8.5021,8.2953,8.4332,569541,0
+CALY.US,D,20150724,000000,8.4036,8.5318,8.3444,8.4233,749307,0
+CALY.US,D,20150727,000000,8.364,8.3838,8.2062,8.2656,487021,0
+CALY.US,D,20150728,000000,8.3052,8.364,8.1475,8.2062,837719,0
+CALY.US,D,20150729,000000,8.2361,8.3739,8.1573,8.3444,923794,0
+CALY.US,D,20150730,000000,9.172,9.3196,8.4826,8.8667,2713221,0
+CALY.US,D,20150731,000000,8.8962,9.0342,8.7878,9.0243,1249116,0
+CALY.US,D,20150803,000000,9.0243,9.0243,8.8172,8.8962,620118,0
+CALY.US,D,20150804,000000,8.9059,9.0243,8.8667,8.9651,498691,0
+CALY.US,D,20150805,000000,9.0441,9.1128,8.9846,9.0044,411195,0
+CALY.US,D,20150806,000000,9.0342,9.0541,8.8568,8.9749,348199,0
+CALY.US,D,20150807,000000,8.8962,9.0931,8.8962,9.0044,410181,0
+CALY.US,D,20150810,000000,9.0342,9.1326,8.9846,9.103,404700,0
+CALY.US,D,20150811,000000,9.0044,9.0931,8.9453,9.0044,486284,0
+CALY.US,D,20150812,000000,9.0143,9.0342,8.758,8.8568,468953,0
+CALY.US,D,20150813,000000,8.8271,8.9159,8.7976,8.8767,432717,0
+CALY.US,D,20150814,000000,8.8468,8.9453,8.7976,8.9159,414040,0
+CALY.US,D,20150817,000000,8.8767,8.9945,8.8568,8.9945,477784,0
+CALY.US,D,20150818,000000,9.0143,9.0342,8.8767,8.9356,426014,0
+CALY.US,D,20150819,000000,8.8962,8.9159,8.6396,8.8074,460323,0
+CALY.US,D,20150820,000000,8.6891,8.7481,8.5115,8.5115,527954,0
+CALY.US,D,20150821,000000,8.3634,8.6794,8.3045,8.6396,798062,0
+CALY.US,D,20150824,000000,8.2054,8.5313,8.038,8.1956,903598,0
+CALY.US,D,20150825,000000,8.3832,8.3832,8.1565,8.1762,885771,0
+CALY.US,D,20150826,000000,8.3241,8.4128,8.1663,8.3832,706912,0
+CALY.US,D,20150827,000000,8.4721,8.5902,8.2946,8.5706,481615,0
+CALY.US,D,20150828,000000,8.6099,8.7974,8.5609,8.7481,553909,0
+CALY.US,D,20150831,000000,8.7186,8.8666,8.6496,8.7285,443796,0
+CALY.US,D,20150901,000000,8.5902,8.6396,8.4721,8.4917,348081,0
+CALY.US,D,20150902,000000,8.5902,8.8367,8.5115,8.7481,892559,0
+CALY.US,D,20150903,000000,8.7777,8.827,8.6396,8.6396,259972,0
+CALY.US,D,20150904,000000,8.5411,8.7876,8.4917,8.5115,478473,0
+CALY.US,D,20150908,000000,8.6694,8.6694,8.4917,8.6,443391,0
+CALY.US,D,20150909,000000,8.6496,8.6496,8.2749,8.2946,646985,0
+CALY.US,D,20150910,000000,8.2946,8.4621,8.2848,8.334,397855,0
+CALY.US,D,20150911,000000,8.4128,8.4227,8.2649,8.3634,421489,0
+CALY.US,D,20150914,000000,8.3733,8.3832,8.255,8.3535,305599,0
+CALY.US,D,20150915,000000,8.3634,8.5016,8.3535,8.4821,270516,0
+CALY.US,D,20150916,000000,8.4621,8.6794,8.4422,8.6396,252771,0
+CALY.US,D,20150917,000000,8.6198,8.7481,8.551,8.6,226291,0
+CALY.US,D,20150918,000000,8.5214,8.5706,8.4227,8.4917,354164,0
+CALY.US,D,20150921,000000,8.5411,8.6496,8.5016,8.5609,275078,0
+CALY.US,D,20150922,000000,8.4821,8.5804,8.4422,8.5115,269401,0
+CALY.US,D,20150923,000000,8.5411,8.551,8.4621,8.4821,399511,0
+CALY.US,D,20150924,000000,8.4422,8.6099,8.4326,8.5706,337485,0
+CALY.US,D,20150925,000000,8.6694,8.6694,8.4721,8.5214,390262,0
+CALY.US,D,20150928,000000,8.5115,8.5115,8.2353,8.2749,353762,0
+CALY.US,D,20150929,000000,8.2946,8.2946,7.8605,7.9394,710964,0
+CALY.US,D,20150930,000000,8.0182,8.2848,7.9493,8.2353,514769,0
+CALY.US,D,20151001,000000,8.2353,8.3241,8.0182,8.2253,517609,0
+CALY.US,D,20151002,000000,8.1466,8.4521,8.0676,8.4422,404151,0
+CALY.US,D,20151005,000000,8.6099,8.9749,8.6,8.7876,641212,0
+CALY.US,D,20151006,000000,8.7578,8.827,8.551,8.5804,507978,0
+CALY.US,D,20151007,000000,8.6496,8.7186,8.4621,8.5804,722932,0
+CALY.US,D,20151008,000000,8.6,8.6297,8.551,8.5804,476953,0
+CALY.US,D,20151009,000000,8.6,8.6396,8.5411,8.5706,437511,0
+CALY.US,D,20151012,000000,8.5706,8.6595,8.4721,8.6198,362528,0
+CALY.US,D,20151013,000000,8.5609,8.7974,8.5609,8.6891,371098,0
+CALY.US,D,20151014,000000,8.7285,8.8467,8.6396,8.6794,378907,0
+CALY.US,D,20151015,000000,8.6891,8.8962,8.6595,8.8766,306611,0
+CALY.US,D,20151016,000000,8.9159,9.0343,8.8074,8.9651,592032,0
+CALY.US,D,20151019,000000,8.9159,9.0733,8.8766,9.0442,592104,0
+CALY.US,D,20151020,000000,9.0343,9.0343,8.7876,8.9059,482627,0
+CALY.US,D,20151021,000000,8.9749,9.0244,8.7974,8.8171,646684,0
+CALY.US,D,20151022,000000,9.32,9.577,9.0733,9.577,2428763,0
+CALY.US,D,20151023,000000,9.577,9.617,9.4098,9.548,932816,0
+CALY.US,D,20151026,000000,9.558,9.667,9.479,9.647,588992,0
+CALY.US,D,20151027,000000,9.647,9.755,9.538,9.627,920241,0
+CALY.US,D,20151028,000000,9.667,9.862,9.617,9.862,1158009,0
+CALY.US,D,20151029,000000,9.814,9.932,9.745,9.852,812157,0
+CALY.US,D,20151030,000000,9.833,9.912,9.715,9.814,613528,0
+CALY.US,D,20151102,000000,9.852,10.128,9.823,10.128,1035085,0
+CALY.US,D,20151103,000000,10.108,10.138,9.991,10.021,578144,0
+CALY.US,D,20151104,000000,10.031,10.108,9.843,9.912,743429,0
+CALY.US,D,20151105,000000,9.932,9.991,9.872,9.882,684705,0
+CALY.US,D,20151106,000000,9.852,10.128,9.794,10.051,712184,0
+CALY.US,D,20151109,000000,10.011,10.051,9.814,9.823,550186,0
+CALY.US,D,20151110,000000,9.774,9.872,9.765,9.843,585440,0
+CALY.US,D,20151111,000000,9.833,9.892,9.667,9.667,450793,0
+CALY.US,D,20151112,000000,9.647,9.765,9.538,9.725,674771,0
+CALY.US,D,20151113,000000,9.647,9.745,9.4389,9.4389,532616,0
+CALY.US,D,20151116,000000,9.4098,9.725,9.3994,9.715,1021126,0
+CALY.US,D,20151117,000000,9.667,9.765,9.4689,9.4886,808305,0
+CALY.US,D,20151118,000000,9.558,9.686,9.4986,9.617,753858,0
+CALY.US,D,20151119,000000,9.667,9.735,9.577,9.597,526433,0
+CALY.US,D,20151120,000000,9.696,9.804,9.577,9.755,1927927,0
+CALY.US,D,20151123,000000,9.755,9.902,9.725,9.872,858826,0
+CALY.US,D,20151124,000000,9.843,9.915,9.774,9.872,479751,0
+CALY.US,D,20151125,000000,9.862,9.972,9.862,9.962,411840,0
+CALY.US,D,20151127,000000,9.932,10.07,9.912,10.061,300521,0
+CALY.US,D,20151130,000000,10.041,10.099,9.912,9.952,667190,0
+CALY.US,D,20151201,000000,10.001,10.061,9.922,9.962,662183,0
+CALY.US,D,20151202,000000,9.952,10.099,9.852,10.089,805230,0
+CALY.US,D,20151203,000000,10.168,10.168,9.784,9.833,598711,0
+CALY.US,D,20151204,000000,9.823,10.031,9.755,10.031,659796,0
+CALY.US,D,20151207,000000,10.031,10.158,9.942,10.001,624343,0
+CALY.US,D,20151208,000000,9.942,10.011,9.823,9.852,430633,0
+CALY.US,D,20151209,000000,9.784,9.872,9.538,9.657,677620,0
+CALY.US,D,20151210,000000,9.686,9.715,9.568,9.607,392190,0
+CALY.US,D,20151211,000000,9.4486,9.814,9.4294,9.568,631028,0
+CALY.US,D,20151214,000000,9.597,9.667,9.4689,9.528,752484,0
+CALY.US,D,20151215,000000,9.597,9.696,9.3592,9.3891,854167,0
+CALY.US,D,20151216,000000,9.4986,9.667,9.3197,9.627,691700,0
+CALY.US,D,20151217,000000,9.617,9.667,9.4389,9.548,423385,0
+CALY.US,D,20151218,000000,9.548,9.548,9.3891,9.4689,1951426,0
+CALY.US,D,20151221,000000,9.479,9.627,9.4689,9.627,483148,0
+CALY.US,D,20151222,000000,9.647,9.676,9.568,9.637,546311,0
+CALY.US,D,20151223,000000,9.676,9.774,9.676,9.676,316931,0
+CALY.US,D,20151224,000000,9.667,9.745,9.556,9.667,175557,0
+CALY.US,D,20151228,000000,9.667,9.676,9.4486,9.577,290439,0
+CALY.US,D,20151229,000000,9.637,9.705,9.4689,9.617,547601,0
+CALY.US,D,20151230,000000,9.617,9.662,9.3297,9.3297,480112,0
+CALY.US,D,20151231,000000,9.3396,9.4192,9.2606,9.3003,505629,0
+CALY.US,D,20160104,000000,9.4986,9.4986,9.0632,9.2806,913738,0
+CALY.US,D,20160105,000000,9.3197,9.4389,9.2507,9.3396,1051130,0
+CALY.US,D,20160106,000000,9.2507,9.4294,9.1225,9.2112,791465,0
+CALY.US,D,20160107,000000,9.0728,9.1915,8.9349,8.9446,807477,0
+CALY.US,D,20160108,000000,9.0138,9.0828,8.9349,8.9349,1205930,0
+CALY.US,D,20160111,000000,8.9644,8.9841,8.7276,8.8359,704509,0
+CALY.US,D,20160112,000000,8.9349,8.9743,8.7768,8.8559,692590,0
+CALY.US,D,20160113,000000,8.8857,8.9743,8.5614,8.5892,772018,0
+CALY.US,D,20160114,000000,8.5892,8.7177,8.4609,8.6089,1266402,0
+CALY.US,D,20160115,000000,8.3918,8.4314,8.1551,8.3131,1287856,0
+CALY.US,D,20160119,000000,8.4314,8.54,8.3131,8.3621,1372865,0
+CALY.US,D,20160120,000000,8.2239,8.3621,7.8983,8.2735,1186585,0
+CALY.US,D,20160121,000000,8.2635,8.4509,8.1747,8.3424,1225705,0
+CALY.US,D,20160122,000000,8.4809,8.5204,8.3721,8.5104,986888,0
+CALY.US,D,20160125,000000,8.4905,8.5744,8.3327,8.3424,691195,0
+CALY.US,D,20160126,000000,8.3721,8.4759,8.2882,8.441,867868,0
+CALY.US,D,20160127,000000,8.5104,8.5104,8.3228,8.3424,730666,0
+CALY.US,D,20160128,000000,8.441,8.6684,8.3918,8.4509,1190862,0
+CALY.US,D,20160129,000000,8.4609,8.6138,8.4067,8.599,1334913,0
+CALY.US,D,20160201,000000,8.54,8.5695,8.3918,8.5302,1159305,0
+CALY.US,D,20160202,000000,8.4809,8.54,8.3228,8.4116,1185618,0
+CALY.US,D,20160203,000000,8.4609,8.5005,8.2041,8.3228,1238762,0
+CALY.US,D,20160204,000000,8.3032,8.3819,8.1451,8.2339,976255,0
+CALY.US,D,20160205,000000,8.1451,9.509,7.9675,8.7078,2946968,0
+CALY.US,D,20160208,000000,8.5892,8.6386,8.4215,8.5005,1706543,0
+CALY.US,D,20160209,000000,8.4116,8.4609,8.1205,8.1648,1104173,0
+CALY.US,D,20160210,000000,8.1941,8.3327,8.1451,8.1551,490377,0
+CALY.US,D,20160211,000000,8.066,8.1648,7.9476,7.9968,1011841,0
+CALY.US,D,20160212,000000,8.0759,8.1941,7.987,8.1551,536835,0
+CALY.US,D,20160216,000000,8.1941,8.3819,8.1304,8.2537,647093,0
+CALY.US,D,20160217,000000,8.3327,8.4659,8.2339,8.2635,791492,0
+CALY.US,D,20160218,000000,8.2735,8.3131,8.1747,8.2834,417623,0
+CALY.US,D,20160219,000000,8.2338,8.6689,8.1647,8.4811,1431624,0
+CALY.US,D,20160222,000000,8.5107,8.5601,8.2338,8.2635,1226328,0
+CALY.US,D,20160223,000000,8.3425,8.8466,8.2735,8.7281,1893501,0
+CALY.US,D,20160224,000000,8.7281,8.7899,8.5797,8.7281,916912,0
+CALY.US,D,20160225,000000,8.7575,8.8765,8.6986,8.8765,788232,0
+CALY.US,D,20160226,000000,8.916,9.0247,8.8072,8.8765,728987,0
+CALY.US,D,20160229,000000,8.8863,8.9652,8.7575,8.7874,679625,0
+CALY.US,D,20160301,000000,8.8466,8.906,8.7575,8.8566,453483,0
+CALY.US,D,20160302,000000,8.817,8.9553,8.7972,8.906,507006,0
+CALY.US,D,20160303,000000,8.906,8.9652,8.8665,8.8962,418626,0
+CALY.US,D,20160304,000000,8.8962,9.0641,8.8072,8.9357,631355,0
+CALY.US,D,20160307,000000,8.906,8.9799,8.7972,8.8962,486412,0
+CALY.US,D,20160308,000000,8.817,8.8863,8.7281,8.7379,596510,0
+CALY.US,D,20160309,000000,8.7575,8.7972,8.639,8.6887,539348,0
+CALY.US,D,20160310,000000,8.6986,8.7675,8.4711,8.5207,720022,0
+CALY.US,D,20160311,000000,8.6093,8.7575,8.5994,8.659,417094,0
+CALY.US,D,20160314,000000,8.649,8.7972,8.6192,8.7478,371295,0
+CALY.US,D,20160315,000000,8.817,8.8962,8.7082,8.8765,653331,0
+CALY.US,D,20160316,000000,8.8269,8.8863,8.7281,8.7675,541829,0
+CALY.US,D,20160317,000000,8.7379,8.9357,8.649,8.9357,1183696,0
+CALY.US,D,20160318,000000,8.9849,9.1383,8.9652,9.0641,1609440,0
+CALY.US,D,20160321,000000,9.0346,9.0545,8.8863,8.9849,465345,0
+CALY.US,D,20160322,000000,8.9652,9.0048,8.8962,8.916,379817,0
+CALY.US,D,20160323,000000,8.8962,8.8962,8.7575,8.7874,547661,0
+CALY.US,D,20160324,000000,8.7774,8.7774,8.6689,8.7379,348227,0
+CALY.US,D,20160328,000000,8.7379,8.8665,8.7379,8.8466,395866,0
+CALY.US,D,20160329,000000,8.817,8.9949,8.6789,8.9849,489622,0
+CALY.US,D,20160330,000000,8.9949,9.1333,8.9702,9.1235,465955,0
+CALY.US,D,20160331,000000,9.1235,9.1333,8.9209,9.0147,455864,0
+CALY.US,D,20160401,000000,8.9849,9.0838,8.891,9.0048,589728,0
+CALY.US,D,20160404,000000,9.0937,9.2966,8.9849,9.0247,853277,0
+CALY.US,D,20160405,000000,9.0048,9.1135,8.8566,8.9258,658045,0
+CALY.US,D,20160406,000000,8.9454,8.9849,8.8269,8.9849,463741,0
+CALY.US,D,20160407,000000,8.916,8.9849,8.8072,8.8665,801355,0
+CALY.US,D,20160408,000000,8.8765,8.9849,8.8466,8.8962,550523,0
+CALY.US,D,20160411,000000,8.9553,9.1333,8.8863,9.0048,722093,0
+CALY.US,D,20160412,000000,8.9949,9.1285,8.9258,9.0147,502723,0
+CALY.US,D,20160413,000000,9.0445,9.1827,9.0247,9.173,375690,0
+CALY.US,D,20160414,000000,9.1827,9.2123,9.0545,9.1532,290139,0
+CALY.US,D,20160415,000000,9.1235,9.173,9.0445,9.0937,504338,0
+CALY.US,D,20160418,000000,9.1037,9.2718,9.0738,9.2221,487445,0
+CALY.US,D,20160419,000000,9.2025,9.3704,9.173,9.3113,748080,0
+CALY.US,D,20160420,000000,9.3113,9.4202,9.0937,9.0937,1008488,0
+CALY.US,D,20160421,000000,9.1432,9.2818,9.0545,9.2321,763745,0
+CALY.US,D,20160422,000000,9.2321,9.3704,9.2321,9.2917,520308,0
+CALY.US,D,20160425,000000,9.3015,9.331,9.1333,9.2221,533475,0
+CALY.US,D,20160426,000000,9.2917,9.3804,9.2321,9.3015,540368,0
+CALY.US,D,20160427,000000,9.2917,9.331,9.1532,9.2221,750634,0
+CALY.US,D,20160428,000000,9.737,9.845,9.1532,9.2421,2548489,0
+CALY.US,D,20160429,000000,9.2519,9.331,9.0838,9.2321,1065557,0
+CALY.US,D,20160502,000000,9.2421,9.565,9.2421,9.4599,1097974,0
+CALY.US,D,20160503,000000,9.4304,9.509,9.2321,9.3804,704971,0
+CALY.US,D,20160504,000000,9.3113,9.3506,9.1926,9.2818,665435,0
+CALY.US,D,20160505,000000,9.331,9.3409,9.0346,9.173,897817,0
+CALY.US,D,20160506,000000,9.173,9.2618,9.1086,9.2025,663924,0
+CALY.US,D,20160509,000000,9.0445,9.2123,9.0346,9.163,526634,0
+CALY.US,D,20160510,000000,9.2221,9.2718,9.0987,9.2221,571977,0
+CALY.US,D,20160511,000000,9.1926,9.2025,9.0937,9.1135,507101,0
+CALY.US,D,20160512,000000,9.1235,9.2123,9.0073,9.1432,543099,0
+CALY.US,D,20160513,000000,9.4304,9.4652,9.1926,9.2025,1204666,0
+CALY.US,D,20160516,000000,9.1827,9.3113,9.1532,9.2025,519724,0
+CALY.US,D,20160517,000000,9.2025,9.2074,8.8566,8.9357,757450,0
+CALY.US,D,20160518,000000,8.9258,9.0641,8.8815,8.9751,681071,0
+CALY.US,D,20160519,000000,8.9258,9.0545,8.8815,8.9949,713617,0
+CALY.US,D,20160520,000000,9.0048,9.1383,8.9949,9.1135,671912,0
+CALY.US,D,20160523,000000,9.6,9.797,9.53,9.67,1652022,0
+CALY.US,D,20160524,000000,9.708,9.797,9.62,9.777,843077,0
+CALY.US,D,20160525,000000,9.816,9.905,9.768,9.816,773870,0
+CALY.US,D,20160526,000000,9.845,9.895,9.758,9.816,373867,0
+CALY.US,D,20160527,000000,9.797,9.935,9.787,9.915,579360,0
+CALY.US,D,20160531,000000,9.915,10.024,9.875,9.955,775669,0
+CALY.US,D,20160601,000000,9.945,9.965,9.826,9.915,543352,0
+CALY.US,D,20160602,000000,9.865,10.112,9.865,10.064,797229,0
+CALY.US,D,20160603,000000,10.044,10.082,9.855,9.855,477471,0
+CALY.US,D,20160606,000000,9.905,10.122,9.865,10.073,792951,0
+CALY.US,D,20160607,000000,10.073,10.161,9.965,10.044,908076,0
+CALY.US,D,20160608,000000,10.034,10.345,9.994,10.301,1441936,0
+CALY.US,D,20160609,000000,10.221,10.301,10.181,10.301,1063797,0
+CALY.US,D,20160610,000000,10.261,10.271,10.064,10.102,897148,0
+CALY.US,D,20160613,000000,10.073,10.181,9.974,10.034,821059,0
+CALY.US,D,20160614,000000,9.994,10.082,9.885,9.994,630369,0
+CALY.US,D,20160615,000000,10.064,10.122,10.004,10.004,731300,0
+CALY.US,D,20160616,000000,9.994,10.064,9.875,10.044,777550,0
+CALY.US,D,20160617,000000,10.073,10.112,9.989,10.014,1008052,0
+CALY.US,D,20160620,000000,10.122,10.321,10.092,10.251,670520,0
+CALY.US,D,20160621,000000,10.34,10.419,10.301,10.379,825126,0
+CALY.US,D,20160622,000000,10.389,10.409,10.311,10.359,763311,0
+CALY.US,D,20160623,000000,10.469,10.508,10.271,10.379,781300,0
+CALY.US,D,20160624,000000,10.004,10.024,9.875,9.885,3581909,0
+CALY.US,D,20160627,000000,9.768,9.787,9.53,9.6,1056608,0
+CALY.US,D,20160628,000000,9.67,9.738,9.63,9.689,871273,0
+CALY.US,D,20160629,000000,9.699,9.875,9.699,9.865,432930,0
+CALY.US,D,20160630,000000,10.102,10.251,9.88,10.102,857542,0
+CALY.US,D,20160701,000000,10.122,10.186,10.082,10.151,459952,0
+CALY.US,D,20160705,000000,10.082,10.082,9.885,9.984,532230,0
+CALY.US,D,20160706,000000,9.945,10.082,9.875,10.064,464228,0
+CALY.US,D,20160707,000000,10.054,10.256,10.054,10.241,677300,0
+CALY.US,D,20160708,000000,10.34,10.409,10.291,10.399,658760,0
+CALY.US,D,20160711,000000,10.409,10.518,10.379,10.498,506463,0
+CALY.US,D,20160712,000000,10.538,10.593,10.444,10.459,958722,0
+CALY.US,D,20160713,000000,10.478,10.528,10.35,10.359,433431,0
+CALY.US,D,20160714,000000,10.469,10.469,10.34,10.35,327337,0
+CALY.US,D,20160715,000000,10.409,10.409,10.301,10.389,453648,0
+CALY.US,D,20160718,000000,10.429,10.469,10.34,10.409,469597,0
+CALY.US,D,20160719,000000,10.379,10.459,10.331,10.389,495670,0
+CALY.US,D,20160720,000000,10.399,10.667,10.399,10.548,950489,0
+CALY.US,D,20160721,000000,10.548,10.613,10.281,10.369,546347,0
+CALY.US,D,20160722,000000,10.389,10.429,10.231,10.301,659743,0
+CALY.US,D,20160725,000000,10.291,10.359,10.171,10.321,696420,0
+CALY.US,D,20160726,000000,10.311,10.389,10.256,10.321,536449,0
+CALY.US,D,20160727,000000,10.389,10.389,10.191,10.321,921642,0
+CALY.US,D,20160728,000000,9.63,10.369,9.4007,10.331,2430806,0
+CALY.US,D,20160729,000000,10.301,10.598,10.301,10.588,1485614,0
+CALY.US,D,20160801,000000,10.558,10.647,10.528,10.578,1162788,0
+CALY.US,D,20160802,000000,10.618,10.647,10.459,10.488,1318945,0
+CALY.US,D,20160803,000000,10.498,10.553,10.429,10.469,489995,0
+CALY.US,D,20160804,000000,11.142,11.36,10.845,10.885,3970371,0
+CALY.US,D,20160805,000000,11.013,11.459,10.973,11.311,3146027,0
+CALY.US,D,20160808,000000,11.4,11.43,11.251,11.321,1358541,0
+CALY.US,D,20160809,000000,11.291,11.41,11.261,11.351,2361910,0
+CALY.US,D,20160810,000000,11.38,11.38,11.172,11.301,1349853,0
+CALY.US,D,20160811,000000,11.301,11.529,11.261,11.489,1384400,0
+CALY.US,D,20160812,000000,11.43,11.609,11.37,11.559,1193003,0
+CALY.US,D,20160815,000000,11.569,11.688,11.529,11.678,1003166,0
+CALY.US,D,20160816,000000,11.678,11.678,11.469,11.479,1051750,0
+CALY.US,D,20160817,000000,11.449,11.539,11.365,11.539,987532,0
+CALY.US,D,20160818,000000,11.559,11.599,11.439,11.499,746726,0
+CALY.US,D,20160819,000000,11.509,11.618,11.439,11.519,1205763,0
+CALY.US,D,20160822,000000,11.519,11.599,11.459,11.549,633038,0
+CALY.US,D,20160823,000000,11.549,11.706,11.53,11.589,858315,0
+CALY.US,D,20160824,000000,11.599,11.599,11.4,11.439,576475,0
+CALY.US,D,20160825,000000,11.38,11.459,11.281,11.341,645913,0
+CALY.US,D,20160826,000000,11.38,11.439,11.221,11.291,746323,0
+CALY.US,D,20160829,000000,11.36,11.41,11.301,11.351,1699005,0
+CALY.US,D,20160830,000000,11.351,11.505,11.311,11.341,1085452,0
+CALY.US,D,20160831,000000,11.291,11.341,11.092,11.311,960018,0
+CALY.US,D,20160901,000000,11.37,11.43,11.172,11.39,1329174,0
+CALY.US,D,20160902,000000,11.4,11.529,11.4,11.489,713459,0
+CALY.US,D,20160906,000000,11.529,11.589,11.43,11.479,714907,0
+CALY.US,D,20160907,000000,11.449,11.658,11.43,11.648,835276,0
+CALY.US,D,20160908,000000,11.668,11.721,11.579,11.638,976543,0
+CALY.US,D,20160909,000000,11.489,11.489,11.087,11.112,1396834,0
+CALY.US,D,20160912,000000,11.062,11.326,11.003,11.321,1579029,0
+CALY.US,D,20160913,000000,11.261,11.271,11.122,11.211,935289,0
+CALY.US,D,20160914,000000,11.082,11.192,10.964,10.964,1106576,0
+CALY.US,D,20160915,000000,11.331,11.331,10.934,11.152,696472,0
+CALY.US,D,20160916,000000,11.122,11.241,11.038,11.231,893246,0
+CALY.US,D,20160919,000000,11.281,11.4,11.201,11.321,813279,0
+CALY.US,D,20160920,000000,11.341,11.4,11.241,11.301,552926,0
+CALY.US,D,20160921,000000,11.37,11.599,11.301,11.599,1130155,0
+CALY.US,D,20160922,000000,11.589,11.716,11.529,11.706,1133092,0
+CALY.US,D,20160923,000000,11.648,11.658,11.519,11.618,840245,0
+CALY.US,D,20160926,000000,11.569,11.579,11.449,11.519,715806,0
+CALY.US,D,20160927,000000,11.559,11.706,11.489,11.668,896607,0
+CALY.US,D,20160928,000000,11.668,11.781,11.589,11.716,925260,0
+CALY.US,D,20160929,000000,11.668,11.678,11.449,11.489,900510,0
+CALY.US,D,20160930,000000,11.549,11.565,11.321,11.499,1069885,0
+CALY.US,D,20161003,000000,11.469,11.489,11.341,11.469,893004,0
+CALY.US,D,20161004,000000,11.479,11.509,11.142,11.192,687220,0
+CALY.US,D,20161005,000000,11.182,11.271,11.102,11.112,904980,0
+CALY.US,D,20161006,000000,11.043,11.162,11.003,11.062,724884,0
+CALY.US,D,20161007,000000,11.072,11.162,11.013,11.102,492773,0
+CALY.US,D,20161010,000000,11.132,11.231,11.082,11.182,364711,0
+CALY.US,D,20161011,000000,11.132,11.172,10.894,10.914,539177,0
+CALY.US,D,20161012,000000,10.934,11.102,10.889,11.092,612534,0
+CALY.US,D,20161013,000000,10.964,10.964,10.804,10.824,1078319,0
+CALY.US,D,20161014,000000,10.894,11.003,10.824,10.954,1021634,0
+CALY.US,D,20161017,000000,10.954,11.028,10.924,10.983,553089,0
+CALY.US,D,20161018,000000,11.092,11.112,10.874,10.973,2151740,0
+CALY.US,D,20161019,000000,10.964,11.013,10.517,10.517,1210591,0
+CALY.US,D,20161020,000000,10.517,10.636,10.438,10.458,781138,0
+CALY.US,D,20161021,000000,10.368,10.587,10.363,10.587,596997,0
+CALY.US,D,20161024,000000,10.676,10.745,10.537,10.597,864323,0
+CALY.US,D,20161025,000000,10.497,10.567,10.21,10.22,901916,0
+CALY.US,D,20161026,000000,10.19,10.3,9.983,9.993,1418711,0
+CALY.US,D,20161027,000000,10.023,10.101,9.974,10.013,887244,0
+CALY.US,D,20161028,000000,9.993,10.141,9.993,10.013,874320,0
+CALY.US,D,20161031,000000,10.121,10.24,10.033,10.111,1294813,0
+CALY.US,D,20161101,000000,10.063,10.072,9.736,9.884,1135547,0
+CALY.US,D,20161102,000000,9.815,9.964,9.756,9.795,1065702,0
+CALY.US,D,20161103,000000,9.854,9.862,9.677,9.775,1238976,0
+CALY.US,D,20161104,000000,11.192,11.449,10.795,10.924,4172292,0
+CALY.US,D,20161107,000000,11.102,11.271,11.023,11.122,1249236,0
+CALY.US,D,20161108,000000,11.122,11.43,11.112,11.36,858837,0
+CALY.US,D,20161109,000000,11.182,11.698,11.112,11.648,1180501,0
+CALY.US,D,20161110,000000,11.786,11.963,11.609,11.756,1136821,0
+CALY.US,D,20161111,000000,11.806,11.993,11.726,11.953,1213793,0
+CALY.US,D,20161114,000000,11.826,11.953,11.529,11.796,1094658,0
+CALY.US,D,20161115,000000,11.776,11.913,11.736,11.845,606523,0
+CALY.US,D,20161116,000000,11.845,12.103,11.776,11.973,675676,0
+CALY.US,D,20161117,000000,12.053,12.152,11.973,12.113,596936,0
+CALY.US,D,20161118,000000,12.152,12.182,12.023,12.123,845880,0
+CALY.US,D,20161121,000000,12.172,12.278,12.113,12.23,474872,0
+CALY.US,D,20161122,000000,12.268,12.378,12.244,12.378,488791,0
+CALY.US,D,20161123,000000,12.318,12.368,12.239,12.348,450868,0
+CALY.US,D,20161125,000000,12.378,12.438,12.298,12.318,245745,0
+CALY.US,D,20161128,000000,12.288,12.349,12.191,12.23,482995,0
+CALY.US,D,20161129,000000,12.298,12.358,12.162,12.182,536268,0
+CALY.US,D,20161130,000000,12.249,12.288,11.993,12.043,1036767,0
+CALY.US,D,20161201,000000,12.043,12.191,11.816,11.875,758466,0
+CALY.US,D,20161202,000000,11.855,11.943,11.538,11.578,647939,0
+CALY.US,D,20161205,000000,11.687,11.875,11.627,11.756,764877,0
+CALY.US,D,20161206,000000,11.766,11.826,11.498,11.568,734341,0
+CALY.US,D,20161207,000000,11.667,11.826,11.548,11.806,571639,0
+CALY.US,D,20161208,000000,11.716,12.142,11.687,12.113,930867,0
+CALY.US,D,20161209,000000,12.103,12.103,11.894,11.894,875715,0
+CALY.US,D,20161212,000000,11.806,11.894,11.558,11.677,702398,0
+CALY.US,D,20161213,000000,11.706,11.706,11.379,11.419,595121,0
+CALY.US,D,20161214,000000,11.399,11.498,11.315,11.33,493429,0
+CALY.US,D,20161215,000000,11.369,11.558,11.23,11.25,809562,0
+CALY.US,D,20161216,000000,11.29,11.35,11.141,11.181,1144911,0
+CALY.US,D,20161219,000000,11.171,11.29,11.091,11.141,528679,0
+CALY.US,D,20161220,000000,11.23,11.33,11.161,11.26,523477,0
+CALY.US,D,20161221,000000,11.28,11.295,11.161,11.171,422027,0
+CALY.US,D,20161222,000000,11.151,11.151,10.803,10.843,581606,0
+CALY.US,D,20161223,000000,10.813,10.982,10.803,10.963,436896,0
+CALY.US,D,20161227,000000,10.953,11.046,10.913,10.963,251923,0
+CALY.US,D,20161228,000000,10.963,11.022,10.794,10.853,252989,0
+CALY.US,D,20161229,000000,10.863,10.943,10.784,10.843,451886,0
+CALY.US,D,20161230,000000,10.843,10.893,10.764,10.863,489867,0
+CALY.US,D,20170103,000000,10.992,11.275,10.913,11.27,1123239,0
+CALY.US,D,20170104,000000,11.33,11.756,11.28,11.588,1113206,0
+CALY.US,D,20170105,000000,11.508,11.518,11.28,11.498,784108,0
+CALY.US,D,20170106,000000,11.518,11.528,11.002,11.002,979087,0
+CALY.US,D,20170109,000000,10.913,10.943,10.695,10.784,4023781,0
+CALY.US,D,20170110,000000,10.823,11.35,10.823,11.34,1425090,0
+CALY.US,D,20170111,000000,11.24,11.29,11.071,11.171,796708,0
+CALY.US,D,20170112,000000,11.3,11.389,10.982,11.081,852393,0
+CALY.US,D,20170113,000000,11.2,11.498,11.2,11.458,941786,0
+CALY.US,D,20170117,000000,11.458,11.508,11.25,11.29,471350,0
+CALY.US,D,20170118,000000,11.35,11.374,11.26,11.33,842324,0
+CALY.US,D,20170119,000000,11.389,11.458,11.111,11.171,1507377,0
+CALY.US,D,20170120,000000,11.171,11.28,11.131,11.171,405369,0
+CALY.US,D,20170123,000000,11.161,11.23,11.081,11.141,383713,0
+CALY.US,D,20170124,000000,11.171,11.786,11.171,11.697,1019825,0
+CALY.US,D,20170125,000000,11.746,11.894,11.706,11.865,556424,0
+CALY.US,D,20170126,000000,11.796,11.816,11.379,11.468,876851,0
+CALY.US,D,20170127,000000,11.508,11.548,11.35,11.369,529423,0
+CALY.US,D,20170130,000000,11.31,11.31,11.051,11.23,724767,0
+CALY.US,D,20170131,000000,11.111,11.25,11.002,11.23,840854,0
+CALY.US,D,20170201,000000,11.27,11.34,11.032,11.141,710129,0
+CALY.US,D,20170202,000000,11.141,11.141,10.734,10.893,1853040,0
+CALY.US,D,20170203,000000,10.318,10.496,9.843,10.208,4716841,0
+CALY.US,D,20170206,000000,9.902,10.308,9.902,10.011,1726668,0
+CALY.US,D,20170207,000000,10.011,10.333,10.011,10.288,1434369,0
+CALY.US,D,20170208,000000,10.238,10.318,10.139,10.288,868192,0
+CALY.US,D,20170209,000000,10.298,10.386,10.298,10.356,796825,0
+CALY.US,D,20170210,000000,10.386,10.596,10.366,10.496,880512,0
+CALY.US,D,20170213,000000,10.516,10.645,10.456,10.576,1062551,0
+CALY.US,D,20170214,000000,10.556,10.655,10.461,10.486,803545,0
+CALY.US,D,20170215,000000,10.426,10.486,10.258,10.347,790850,0
+CALY.US,D,20170216,000000,10.376,10.396,10.158,10.228,866572,0
+CALY.US,D,20170217,000000,10.238,10.308,10.148,10.258,1691030,0
+CALY.US,D,20170221,000000,10.278,10.476,10.278,10.426,939681,0
+CALY.US,D,20170222,000000,10.416,10.426,10.238,10.288,662147,0
+CALY.US,D,20170223,000000,10.366,10.366,10.061,10.089,928913,0
+CALY.US,D,20170224,000000,10.041,10.089,9.972,10.061,751285,0
+CALY.US,D,20170227,000000,10.041,10.158,10.021,10.099,1042967,0
+CALY.US,D,20170228,000000,10.061,10.08,9.912,10.031,1084510,0
+CALY.US,D,20170301,000000,10.178,10.288,10.099,10.238,713625,0
+CALY.US,D,20170302,000000,10.238,10.337,10.168,10.318,838083,0
+CALY.US,D,20170303,000000,10.308,10.328,10.134,10.318,908016,0
+CALY.US,D,20170306,000000,10.356,10.536,10.328,10.526,1274360,0
+CALY.US,D,20170307,000000,10.466,10.724,10.426,10.655,1624405,0
+CALY.US,D,20170308,000000,10.665,10.844,10.635,10.744,1029882,0
+CALY.US,D,20170309,000000,10.754,10.804,10.645,10.714,873930,0
+CALY.US,D,20170310,000000,10.794,10.914,10.764,10.844,558819,0
+CALY.US,D,20170313,000000,10.804,10.954,10.734,10.814,1560512,0
+CALY.US,D,20170314,000000,10.774,10.814,10.581,10.665,525605,0
+CALY.US,D,20170315,000000,10.714,10.973,10.714,10.944,1500359,0
+CALY.US,D,20170316,000000,11.003,11.152,10.973,11.082,1003747,0
+CALY.US,D,20170317,000000,11.062,11.172,10.983,11.152,1589211,0
+CALY.US,D,20170320,000000,11.142,11.162,11.013,11.142,598891,0
+CALY.US,D,20170321,000000,11.321,11.509,11.236,11.321,2028919,0
+CALY.US,D,20170322,000000,11.331,11.331,11.062,11.211,880794,0
+CALY.US,D,20170323,000000,11.211,11.39,11.211,11.281,565629,0
+CALY.US,D,20170324,000000,11.281,11.36,11.033,11.082,815765,0
+CALY.US,D,20170327,000000,10.954,11.052,10.824,10.993,738326,0
+CALY.US,D,20170328,000000,10.964,11.033,10.954,10.993,745361,0
+CALY.US,D,20170329,000000,10.973,11.028,10.874,11.013,917697,0
+CALY.US,D,20170330,000000,11.023,11.033,10.904,10.973,515153,0
+CALY.US,D,20170331,000000,10.973,11.062,10.959,10.983,1124262,0
+CALY.US,D,20170403,000000,11.013,11.062,10.914,10.983,1696494,0
+CALY.US,D,20170404,000000,11.003,11.023,10.844,10.874,823150,0
+CALY.US,D,20170405,000000,10.894,11.251,10.894,11.231,1370321,0
+CALY.US,D,20170406,000000,11.231,11.261,11.142,11.211,802050,0
+CALY.US,D,20170407,000000,11.162,11.37,11.162,11.261,1135751,0
+CALY.US,D,20170410,000000,11.301,11.434,11.211,11.37,779530,0
+CALY.US,D,20170411,000000,11.331,11.479,11.306,11.439,647063,0
+CALY.US,D,20170412,000000,11.38,11.439,11.331,11.38,881082,0
+CALY.US,D,20170413,000000,11.37,11.43,11.301,11.4,1234127,0
+CALY.US,D,20170417,000000,11.37,11.658,11.331,11.618,1176069,0
+CALY.US,D,20170418,000000,11.549,11.787,11.439,11.787,1531200,0
+CALY.US,D,20170419,000000,11.847,11.886,11.717,11.797,1080862,0
+CALY.US,D,20170420,000000,11.827,11.837,11.688,11.747,911653,0
+CALY.US,D,20170421,000000,11.678,11.776,11.638,11.727,1116115,0
+CALY.US,D,20170424,000000,11.857,11.876,11.737,11.787,1665919,0
+CALY.US,D,20170425,000000,11.519,11.569,11.102,11.559,2652144,0
+CALY.US,D,20170426,000000,11.638,11.777,11.609,11.767,2117273,0
+CALY.US,D,20170427,000000,11.767,11.812,11.698,11.777,2269470,0
+CALY.US,D,20170428,000000,11.817,11.817,11.648,11.757,1266374,0
+CALY.US,D,20170501,000000,11.787,11.817,11.648,11.767,1188897,0
+CALY.US,D,20170502,000000,11.767,11.995,11.745,11.945,1165882,0
+CALY.US,D,20170503,000000,11.886,11.925,11.747,11.906,1294108,0
+CALY.US,D,20170504,000000,11.925,12.045,11.827,12.025,2834341,0
+CALY.US,D,20170505,000000,13.195,13.245,12.65,12.829,4795168,0
+CALY.US,D,20170508,000000,12.819,12.869,12.53,12.63,1797428,0
+CALY.US,D,20170509,000000,12.699,12.719,12.54,12.69,1568794,0
+CALY.US,D,20170510,000000,12.69,12.888,12.63,12.799,1549276,0
+CALY.US,D,20170511,000000,12.749,13.033,12.719,13.008,1418195,0
+CALY.US,D,20170512,000000,13.028,13.028,12.759,12.789,1139340,0
+CALY.US,D,20170515,000000,13.097,13.097,12.878,12.938,1356044,0
+CALY.US,D,20170516,000000,12.938,12.938,12.67,12.908,1147628,0
+CALY.US,D,20170517,000000,12.859,12.859,12.465,12.47,1072738,0
+CALY.US,D,20170518,000000,12.45,12.605,12.4,12.5,829846,0
+CALY.US,D,20170519,000000,12.51,12.66,12.47,12.61,1036302,0
+CALY.US,D,20170522,000000,12.63,12.65,12.47,12.56,1064311,0
+CALY.US,D,20170523,000000,12.64,12.709,12.51,12.65,641954,0
+CALY.US,D,20170524,000000,12.65,12.729,12.61,12.65,584985,0
+CALY.US,D,20170525,000000,12.739,12.759,12.635,12.64,415586,0
+CALY.US,D,20170526,000000,12.62,12.759,12.55,12.759,559629,0
+CALY.US,D,20170530,000000,12.729,12.769,12.64,12.65,467915,0
+CALY.US,D,20170531,000000,12.68,12.719,12.5,12.65,463053,0
+CALY.US,D,20170601,000000,12.68,12.764,12.64,12.749,584045,0
+CALY.US,D,20170602,000000,12.779,12.91,12.739,12.839,525242,0
+CALY.US,D,20170605,000000,12.839,12.839,12.68,12.68,335295,0
+CALY.US,D,20170606,000000,12.61,12.62,12.455,12.55,803639,0
+CALY.US,D,20170607,000000,12.55,12.55,12.34,12.45,851060,0
+CALY.US,D,20170608,000000,12.44,12.54,12.335,12.49,749192,0
+CALY.US,D,20170609,000000,12.55,12.65,12.45,12.61,1045616,0
+CALY.US,D,20170612,000000,12.6,12.64,12.45,12.51,912098,0
+CALY.US,D,20170613,000000,12.53,12.61,12.47,12.61,522380,0
+CALY.US,D,20170614,000000,12.56,12.643,12.35,12.48,761842,0
+CALY.US,D,20170615,000000,12.31,12.36,12.139,12.213,1050141,0
+CALY.US,D,20170616,000000,12.105,12.154,11.99,12.065,851810,0
+CALY.US,D,20170619,000000,12.105,12.222,12.065,12.174,424998,0
+CALY.US,D,20170620,000000,12.174,12.203,11.95,12.005,670773,0
+CALY.US,D,20170621,000000,12.045,12.222,12.025,12.164,807252,0
+CALY.US,D,20170622,000000,12.164,12.222,12.144,12.164,472581,0
+CALY.US,D,20170623,000000,12.164,12.241,12.115,12.203,1830062,0
+CALY.US,D,20170626,000000,12.213,12.37,12.154,12.28,1482957,0
+CALY.US,D,20170627,000000,12.27,12.42,12.241,12.27,499861,0
+CALY.US,D,20170628,000000,12.33,12.545,12.29,12.44,407670,0
+CALY.US,D,20170629,000000,12.45,12.48,12.27,12.45,484334,0
+CALY.US,D,20170630,000000,12.48,12.809,12.42,12.69,1507708,0
+CALY.US,D,20170703,000000,12.709,12.719,12.525,12.53,297353,0
+CALY.US,D,20170705,000000,12.5,12.59,12.371,12.59,527496,0
+CALY.US,D,20170706,000000,12.5,12.52,12.38,12.47,649901,0
+CALY.US,D,20170707,000000,12.48,12.63,12.46,12.6,402135,0
+CALY.US,D,20170710,000000,12.6,12.63,12.465,12.52,438211,0
+CALY.US,D,20170711,000000,12.5,12.5,12.27,12.41,750049,0
+CALY.US,D,20170712,000000,12.48,12.59,12.41,12.53,552414,0
+CALY.US,D,20170713,000000,12.48,12.68,12.46,12.66,824203,0
+CALY.US,D,20170714,000000,12.67,12.726,12.575,12.59,443820,0
+CALY.US,D,20170717,000000,12.6,12.68,12.56,12.58,496640,0
+CALY.US,D,20170718,000000,12.56,12.61,12.48,12.56,682246,0
+CALY.US,D,20170719,000000,12.58,12.799,12.56,12.749,784155,0
+CALY.US,D,20170720,000000,12.769,12.769,12.63,12.66,624759,0
+CALY.US,D,20170721,000000,12.729,12.739,12.61,12.65,483933,0
+CALY.US,D,20170724,000000,12.63,12.69,12.54,12.55,717194,0
+CALY.US,D,20170725,000000,12.6,12.66,12.51,12.58,1022086,0
+CALY.US,D,20170726,000000,12.62,12.789,12.62,12.699,638437,0
+CALY.US,D,20170727,000000,12.729,12.739,12.5,12.53,429415,0
+CALY.US,D,20170728,000000,12.48,12.56,12.44,12.53,399688,0
+CALY.US,D,20170731,000000,12.56,12.65,12.42,12.64,554760,0
+CALY.US,D,20170801,000000,12.759,12.779,12.59,12.699,747375,0
+CALY.US,D,20170802,000000,12.68,12.68,12.4,12.51,606630,0
+CALY.US,D,20170803,000000,12.61,12.61,12.33,12.38,1099555,0
+CALY.US,D,20170804,000000,12.898,13.602,12.809,13.405,3869754,0
+CALY.US,D,20170807,000000,13.018,13.216,12.66,12.66,1527179,0
+CALY.US,D,20170808,000000,12.66,13.216,12.61,12.948,1390321,0
+CALY.US,D,20170809,000000,12.878,12.978,12.739,12.878,1067607,0
+CALY.US,D,20170810,000000,12.849,12.938,12.655,12.68,691792,0
+CALY.US,D,20170811,000000,12.66,12.789,12.61,12.63,568122,0
+CALY.US,D,20170814,000000,12.729,12.869,12.64,12.859,626186,0
+CALY.US,D,20170815,000000,12.869,12.869,12.55,12.56,826820,0
+CALY.US,D,20170816,000000,12.57,12.938,12.57,12.918,1182605,0
+CALY.US,D,20170817,000000,12.908,13.008,12.804,12.898,876310,0
+CALY.US,D,20170818,000000,12.819,13.008,12.739,12.898,841189,0
+CALY.US,D,20170821,000000,12.888,13.008,12.829,12.988,567449,0
+CALY.US,D,20170822,000000,13.058,13.191,13.018,13.127,1015525,0
+CALY.US,D,20170823,000000,13.058,13.129,12.918,13.107,932900,0
+CALY.US,D,20170824,000000,13.236,13.251,13.147,13.196,884652,0
+CALY.US,D,20170825,000000,13.415,13.554,13.345,13.405,1095558,0
+CALY.US,D,20170828,000000,13.405,13.593,13.385,13.583,1411837,0
+CALY.US,D,20170829,000000,13.485,13.663,13.445,13.573,851478,0
+CALY.US,D,20170830,000000,13.573,13.673,13.514,13.663,744554,0
+CALY.US,D,20170831,000000,13.812,14.027,13.8,13.852,1348101,0
+CALY.US,D,20170901,000000,13.812,13.822,13.613,13.673,544230,0
+CALY.US,D,20170905,000000,13.653,13.713,13.425,13.554,630412,0
+CALY.US,D,20170906,000000,13.593,13.822,13.534,13.772,1192079,0
+CALY.US,D,20170907,000000,13.762,13.862,13.628,13.643,957008,0
+CALY.US,D,20170908,000000,13.683,13.693,13.524,13.643,528331,0
+CALY.US,D,20170911,000000,13.703,13.882,13.633,13.693,681554,0
+CALY.US,D,20170912,000000,13.693,13.912,13.673,13.912,853522,0
+CALY.US,D,20170913,000000,13.912,14.022,13.877,13.962,725409,0
+CALY.US,D,20170914,000000,13.972,14.032,13.862,13.942,990829,0
+CALY.US,D,20170915,000000,14.042,14.042,13.852,13.932,974207,0
+CALY.US,D,20170918,000000,13.992,13.992,13.762,13.932,884393,0
+CALY.US,D,20170919,000000,13.972,14.072,13.952,14.052,610631,0
+CALY.US,D,20170920,000000,14.062,14.092,13.882,13.922,1043138,0
+CALY.US,D,20170921,000000,13.932,14.012,13.842,13.922,583300,0
+CALY.US,D,20170922,000000,13.942,14.062,13.932,14.032,420308,0
+CALY.US,D,20170925,000000,14.022,14.047,13.752,13.822,728931,0
+CALY.US,D,20170926,000000,13.862,13.862,13.713,13.822,1184750,0
+CALY.US,D,20170927,000000,13.902,14.121,13.892,13.912,1420642,0
+CALY.US,D,20170928,000000,13.952,14.16,13.952,14.082,3361673,0
+CALY.US,D,20170929,000000,14.13,14.398,14.121,14.339,1797237,0
+CALY.US,D,20171002,000000,14.398,14.577,14.349,14.577,1305286,0
+CALY.US,D,20171003,000000,14.617,14.657,14.379,14.467,1436107,0
+CALY.US,D,20171004,000000,14.437,14.482,14.379,14.447,2516332,0
+CALY.US,D,20171005,000000,14.477,14.607,14.369,14.577,1372014,0
+CALY.US,D,20171006,000000,14.547,14.547,14.329,14.407,776331,0
+CALY.US,D,20171009,000000,14.407,14.457,14.209,14.249,421696,0
+CALY.US,D,20171010,000000,14.349,14.349,14.13,14.189,496817,0
+CALY.US,D,20171011,000000,14.16,14.189,13.942,14.012,593084,0
+CALY.US,D,20171012,000000,14.032,14.092,13.887,13.912,643270,0
+CALY.US,D,20171013,000000,13.952,13.992,13.852,13.892,440892,0
+CALY.US,D,20171016,000000,13.912,13.982,13.832,13.932,291035,0
+CALY.US,D,20171017,000000,13.932,14.199,13.912,14.092,500171,0
+CALY.US,D,20171018,000000,14.17,14.398,14.106,14.17,504856,0
+CALY.US,D,20171019,000000,14.15,14.249,14.072,14.13,432036,0
+CALY.US,D,20171020,000000,14.269,14.374,14.219,14.299,425568,0
+CALY.US,D,20171023,000000,14.269,14.427,14.199,14.219,637417,0
+CALY.US,D,20171024,000000,14.319,14.384,14.17,14.219,890942,0
+CALY.US,D,20171025,000000,14.189,14.219,13.762,14.042,1103148,0
+CALY.US,D,20171026,000000,14.855,15.533,14.304,14.697,2324001,0
+CALY.US,D,20171027,000000,14.716,14.735,13.917,14.329,1169871,0
+CALY.US,D,20171030,000000,14.269,14.457,13.992,14.359,1341347,0
+CALY.US,D,20171031,000000,14.379,14.422,14.259,14.339,971699,0
+CALY.US,D,20171101,000000,14.487,14.487,14.18,14.219,920691,0
+CALY.US,D,20171102,000000,14.199,14.279,14.017,14.121,579748,0
+CALY.US,D,20171103,000000,14.15,14.17,13.912,13.952,836352,0
+CALY.US,D,20171106,000000,13.952,14.18,13.952,14.082,1346208,0
+CALY.US,D,20171107,000000,14.111,14.111,13.573,13.633,1053666,0
+CALY.US,D,20171108,000000,13.554,13.952,13.514,13.902,886309,0
+CALY.US,D,20171109,000000,13.752,13.812,13.593,13.792,543345,0
+CALY.US,D,20171110,000000,13.733,14.062,13.733,13.912,505517,0
+CALY.US,D,20171113,000000,13.842,13.962,13.752,13.762,943659,0
+CALY.US,D,20171114,000000,13.703,13.807,13.583,13.772,457922,0
+CALY.US,D,20171115,000000,13.683,13.812,13.534,13.743,385873,0
+CALY.US,D,20171116,000000,13.762,13.952,13.743,13.862,514294,0
+CALY.US,D,20171117,000000,13.852,14.111,13.802,14.052,424986,0
+CALY.US,D,20171120,000000,14.082,14.329,14.032,14.269,530308,0
+CALY.US,D,20171121,000000,14.329,14.497,14.219,14.467,917553,0
+CALY.US,D,20171122,000000,14.507,14.567,14.224,14.259,436325,0
+CALY.US,D,20171124,000000,14.309,14.309,14.14,14.249,385596,0
+CALY.US,D,20171127,000000,14.329,14.329,14.101,14.101,388099,0
+CALY.US,D,20171128,000000,14.13,14.359,14.022,14.339,891278,0
+CALY.US,D,20171129,000000,14.379,14.497,14.284,14.349,559375,0
+CALY.US,D,20171130,000000,14.407,14.487,14.334,14.427,641510,0
+CALY.US,D,20171201,000000,14.329,14.369,13.832,14.042,1080166,0
+CALY.US,D,20171204,000000,14.189,14.687,14.189,14.637,1997849,0
+CALY.US,D,20171205,000000,14.657,14.657,14.082,14.299,991164,0
+CALY.US,D,20171206,000000,14.269,14.349,14.239,14.259,525913,0
+CALY.US,D,20171207,000000,14.279,14.487,14.244,14.407,709872,0
+CALY.US,D,20171208,000000,14.427,14.462,14.359,14.369,642878,0
+CALY.US,D,20171211,000000,14.417,14.497,14.289,14.329,499651,0
+CALY.US,D,20171212,000000,14.359,14.388,13.977,14.002,910404,0
+CALY.US,D,20171213,000000,13.962,14.145,13.962,14.052,485963,0
+CALY.US,D,20171214,000000,14.319,14.915,14.259,14.557,1351764,0
+CALY.US,D,20171215,000000,14.577,14.766,14.477,14.707,1325287,0
+CALY.US,D,20171218,000000,14.816,14.905,14.577,14.597,536837,0
+CALY.US,D,20171219,000000,14.607,14.677,14.334,14.577,981250,0
+CALY.US,D,20171220,000000,14.657,15.084,14.657,14.925,804777,0
+CALY.US,D,20171221,000000,14.955,15.264,14.955,15.194,799778,0
+CALY.US,D,20171222,000000,15.284,15.284,15.005,15.055,435653,0
+CALY.US,D,20171226,000000,15.025,15.035,14.776,14.975,449292,0
+CALY.US,D,20171227,000000,14.189,14.647,13.862,13.942,2749134,0
+CALY.US,D,20171228,000000,13.852,14.209,13.822,13.982,1050668,0
+CALY.US,D,20171229,000000,14.022,14.052,13.71,13.852,927713,0
+CALY.US,D,20180102,000000,13.922,13.922,13.593,13.723,1242848,0
+CALY.US,D,20180103,000000,13.782,13.862,13.628,13.693,850479,0
+CALY.US,D,20180104,000000,13.772,13.777,13.444,13.663,751778,0
+CALY.US,D,20180105,000000,13.762,14.032,13.504,14.022,1100031,0
+CALY.US,D,20180108,000000,14.042,14.101,13.743,14.022,816155,0
+CALY.US,D,20180109,000000,14.012,14.052,13.653,13.663,699029,0
+CALY.US,D,20180110,000000,13.593,13.752,13.414,13.613,803273,0
+CALY.US,D,20180111,000000,13.673,14.16,13.668,14.092,898472,0
+CALY.US,D,20180112,000000,14.13,14.224,13.982,14.209,841823,0
+CALY.US,D,20180116,000000,14.239,14.299,13.673,13.723,725457,0
+CALY.US,D,20180117,000000,13.743,14.219,13.723,14.13,693134,0
+CALY.US,D,20180118,000000,14.072,14.111,13.862,13.892,460230,0
+CALY.US,D,20180119,000000,13.912,14.517,13.912,14.517,923862,0
+CALY.US,D,20180122,000000,14.557,14.557,14.329,14.417,1017550,0
+CALY.US,D,20180123,000000,14.379,14.467,14.219,14.388,590315,0
+CALY.US,D,20180124,000000,14.427,14.617,14.249,14.507,1139050,0
+CALY.US,D,20180125,000000,14.726,15.184,14.617,15.164,1544952,0
+CALY.US,D,20180126,000000,15.314,15.369,15.164,15.274,1285284,0
+CALY.US,D,20180129,000000,15.264,15.404,15.094,15.174,921896,0
+CALY.US,D,20180130,000000,15.015,15.134,14.926,14.955,829947,0
+CALY.US,D,20180131,000000,15.035,15.055,14.687,14.687,816510,0
+CALY.US,D,20180201,000000,14.617,14.845,14.517,14.806,761698,0
+CALY.US,D,20180202,000000,14.716,14.776,14.359,14.407,628543,0
+CALY.US,D,20180205,000000,14.349,14.477,14.143,14.189,1171741,0
+CALY.US,D,20180206,000000,13.972,14.597,13.879,14.507,1010823,0
+CALY.US,D,20180207,000000,14.756,14.999,14.507,14.687,1294631,0
+CALY.US,D,20180208,000000,15.861,15.861,14.776,15.035,2452618,0
+CALY.US,D,20180209,000000,15.094,15.144,14.359,14.716,1834944,0
+CALY.US,D,20180212,000000,14.756,15.314,14.517,15.144,1679628,0
+CALY.US,D,20180213,000000,15.094,15.224,15.02,15.045,1099292,0
+CALY.US,D,20180214,000000,14.965,15.464,14.806,15.414,760165,0
+CALY.US,D,20180215,000000,15.554,15.931,15.424,15.831,1173659,0
+CALY.US,D,20180216,000000,15.821,15.831,15.592,15.681,532764,0
+CALY.US,D,20180220,000000,15.592,15.701,15.364,15.384,1133270,0
+CALY.US,D,20180221,000000,15.454,15.761,15.384,15.544,564517,0
+CALY.US,D,20180222,000000,15.602,15.632,15.364,15.394,537730,0
+CALY.US,D,20180223,000000,15.524,15.529,15.324,15.484,826114,0
+CALY.US,D,20180226,000000,15.484,15.791,15.464,15.771,777680,0
+CALY.US,D,20180227,000000,15.841,15.99,15.514,15.514,606351,0
+CALY.US,D,20180228,000000,15.554,15.672,15.404,15.404,754668,0
+CALY.US,D,20180301,000000,15.444,15.711,15.354,15.414,845034,0
+CALY.US,D,20180302,000000,15.284,15.721,15.134,15.681,794221,0
+CALY.US,D,20180305,000000,15.622,15.911,15.602,15.781,706281,0
+CALY.US,D,20180306,000000,15.791,16.069,15.711,16.069,1029816,0
+CALY.US,D,20180307,000000,15.98,16.109,15.771,16.079,771431,0
+CALY.US,D,20180308,000000,16.099,16.119,15.861,15.881,420758,0
+CALY.US,D,20180309,000000,15.921,15.941,15.701,15.791,1049786,0
+CALY.US,D,20180312,000000,15.801,16.039,15.741,15.911,771106,0
+CALY.US,D,20180313,000000,16.019,16.159,15.826,15.841,810705,0
+CALY.US,D,20180314,000000,15.871,15.881,15.672,15.791,640579,0
+CALY.US,D,20180315,000000,15.851,15.851,15.681,15.771,403026,0
+CALY.US,D,20180316,000000,15.811,15.985,15.731,15.97,1304801,0
+CALY.US,D,20180319,000000,15.931,16.224,15.821,15.98,976954,0
+CALY.US,D,20180320,000000,16,16.278,15.99,16.209,758003,0
+CALY.US,D,20180321,000000,16.268,16.417,16.199,16.338,1219659,0
+CALY.US,D,20180322,000000,16.219,16.507,16.149,16.149,783855,0
+CALY.US,D,20180323,000000,16.179,16.417,16.179,16.308,1092807,0
+CALY.US,D,20180326,000000,16.447,16.587,16.219,16.368,744367,0
+CALY.US,D,20180327,000000,16.417,16.592,16.249,16.298,845411,0
+CALY.US,D,20180328,000000,16.259,16.497,16.169,16.179,989911,0
+CALY.US,D,20180329,000000,16.288,16.427,16.259,16.278,1008422,0
+CALY.US,D,20180402,000000,16.239,16.353,15.97,16.099,865390,0
+CALY.US,D,20180403,000000,16.169,16.427,16.039,16.387,825353,0
+CALY.US,D,20180404,000000,16.259,16.666,16.12,16.636,655296,0
+CALY.US,D,20180405,000000,16.756,16.916,16.666,16.916,726942,0
+CALY.US,D,20180406,000000,16.876,17.155,16.517,16.756,1220044,0
+CALY.US,D,20180409,000000,16.776,16.776,16.497,16.557,767785,0
+CALY.US,D,20180410,000000,16.736,16.886,16.666,16.846,765690,0
+CALY.US,D,20180411,000000,16.916,17.284,16.817,17.264,1077170,0
+CALY.US,D,20180412,000000,17.284,17.324,16.996,17.314,1422351,0
+CALY.US,D,20180413,000000,17.314,17.399,17.174,17.284,1273012,0
+CALY.US,D,20180416,000000,17.344,17.413,17.229,17.384,611369,0
+CALY.US,D,20180417,000000,17.553,17.663,17.394,17.623,740993,0
+CALY.US,D,20180418,000000,16.966,17.006,16.268,16.308,2279038,0
+CALY.US,D,20180419,000000,16.268,16.432,16.039,16.378,963650,0
+CALY.US,D,20180420,000000,16.407,16.756,16.358,16.397,973435,0
+CALY.US,D,20180423,000000,16.417,16.741,16.373,16.726,969882,0
+CALY.US,D,20180424,000000,16.936,17.016,16.592,16.656,1073874,0
+CALY.US,D,20180425,000000,16.617,16.736,16.507,16.617,900084,0
+CALY.US,D,20180426,000000,16.716,16.876,16.537,16.716,907583,0
+CALY.US,D,20180427,000000,17.742,18.358,17.742,17.86,2979597,0
+CALY.US,D,20180430,000000,17.958,17.958,17.135,17.174,1627659,0
+CALY.US,D,20180501,000000,16.916,17.214,16.866,17.145,1494267,0
+CALY.US,D,20180502,000000,17.135,17.244,16.976,17.155,871475,0
+CALY.US,D,20180503,000000,17.184,17.203,16.906,17.085,821353,0
+CALY.US,D,20180504,000000,17.066,17.214,16.956,17.174,614329,0
+CALY.US,D,20180507,000000,17.264,17.483,17.056,17.463,801569,0
+CALY.US,D,20180508,000000,17.423,17.762,17.354,17.643,814917,0
+CALY.US,D,20180509,000000,17.702,18.098,17.623,18.068,917079,0
+CALY.US,D,20180510,000000,18.258,18.258,17.958,18.058,798131,0
+CALY.US,D,20180511,000000,18.018,18.038,17.841,17.88,490922,0
+CALY.US,D,20180514,000000,17.889,17.909,17.712,17.802,563790,0
+CALY.US,D,20180515,000000,17.802,17.899,17.712,17.86,423742,0
+CALY.US,D,20180516,000000,17.85,18.133,17.802,18.018,628719,0
+CALY.US,D,20180517,000000,18.058,18.223,17.988,18.198,397331,0
+CALY.US,D,20180518,000000,18.218,18.348,18.208,18.328,495798,0
+CALY.US,D,20180521,000000,18.418,18.702,18.328,18.648,706445,0
+CALY.US,D,20180522,000000,18.648,18.707,18.388,18.518,1067891,0
+CALY.US,D,20180523,000000,18.478,18.595,18.378,18.498,792586,0
+CALY.US,D,20180524,000000,18.488,18.807,18.438,18.777,1281086,0
+CALY.US,D,20180525,000000,18.787,18.971,18.787,18.916,755670,0
+CALY.US,D,20180529,000000,18.866,19.205,18.856,19.125,981419,0
+CALY.US,D,20180530,000000,19.325,19.403,18.911,19.066,1023684,0
+CALY.US,D,20180531,000000,19.105,19.135,18.797,18.856,779473,0
+CALY.US,D,20180601,000000,18.916,19.11,18.787,19.066,878935,0
+CALY.US,D,20180604,000000,19.305,19.484,19.21,19.255,1055366,0
+CALY.US,D,20180605,000000,19.255,19.643,19.125,19.623,1317220,0
+CALY.US,D,20180606,000000,19.623,19.703,19.543,19.623,870646,0
+CALY.US,D,20180607,000000,19.643,19.742,19.345,19.364,774278,0
+CALY.US,D,20180608,000000,19.364,19.85,19.364,19.81,733027,0
+CALY.US,D,20180611,000000,19.84,20.09,19.751,19.97,863948,0
+CALY.US,D,20180612,000000,19.95,20.199,19.86,20.03,656131,0
+CALY.US,D,20180613,000000,20.04,20.13,19.95,20.07,552129,0
+CALY.US,D,20180614,000000,20.489,20.619,20.13,20.13,825342,0
+CALY.US,D,20180615,000000,20,20.329,20,20.279,1012598,0
+CALY.US,D,20180618,000000,20.179,20.504,20.109,20.469,710364,0
+CALY.US,D,20180619,000000,20.309,20.579,20.229,20.579,544896,0
+CALY.US,D,20180620,000000,20.659,20.729,20.359,20.629,571885,0
+CALY.US,D,20180621,000000,20.549,20.619,20.179,20.249,1635382,0
+CALY.US,D,20180622,000000,20.319,20.319,19.633,19.663,2674722,0
+CALY.US,D,20180625,000000,19.474,19.623,19.076,19.145,2119016,0
+CALY.US,D,20180626,000000,19.225,19.444,19.195,19.255,1045949,0
+CALY.US,D,20180627,000000,19.255,19.355,19.046,19.056,1209604,0
+CALY.US,D,20180628,000000,18.996,19.145,18.827,19.145,1372115,0
+CALY.US,D,20180629,000000,19.275,19.32,18.846,18.886,814229,0
+CALY.US,D,20180702,000000,18.846,19.325,18.667,19.325,993376,0
+CALY.US,D,20180703,000000,19.335,19.404,19.046,19.056,295643,0
+CALY.US,D,20180705,000000,19.165,19.244,18.787,19.066,614657,0
+CALY.US,D,20180706,000000,19.105,19.225,19.026,19.225,690405,0
+CALY.US,D,20180709,000000,19.255,19.335,19.14,19.245,697358,0
+CALY.US,D,20180710,000000,19.295,19.393,18.856,18.926,669208,0
+CALY.US,D,20180711,000000,18.827,18.936,18.727,18.886,688824,0
+CALY.US,D,20180712,000000,18.976,18.996,18.328,18.508,1199252,0
+CALY.US,D,20180713,000000,18.498,18.618,18.363,18.478,1176809,0
+CALY.US,D,20180716,000000,18.488,18.618,18.483,18.548,883478,0
+CALY.US,D,20180717,000000,18.568,18.832,18.498,18.697,467845,0
+CALY.US,D,20180718,000000,18.687,18.777,18.528,18.747,960890,0
+CALY.US,D,20180719,000000,18.747,18.876,18.618,18.747,619757,0
+CALY.US,D,20180720,000000,18.777,19.155,18.677,19.115,962115,0
+CALY.US,D,20180723,000000,19.115,19.359,19.016,19.265,1648656,0
+CALY.US,D,20180724,000000,19.325,19.424,18.827,18.976,1494543,0
+CALY.US,D,20180725,000000,18.906,19.275,18.866,19.255,569234,0
+CALY.US,D,20180726,000000,19.165,19.538,19.115,19.484,614457,0
+CALY.US,D,20180727,000000,19.494,19.673,19.036,19.205,769043,0
+CALY.US,D,20180730,000000,19.205,19.424,19.006,19.066,1223822,0
+CALY.US,D,20180731,000000,19.115,19.315,18.727,19.155,1340815,0
+CALY.US,D,20180801,000000,19.095,19.205,18.707,19.125,1906983,0
+CALY.US,D,20180802,000000,19.095,19.663,18.926,19.533,1411458,0
+CALY.US,D,20180803,000000,21.535,23.495,21.415,21.624,5173853,0
+CALY.US,D,20180806,000000,22.101,22.211,21.762,21.991,2625832,0
+CALY.US,D,20180807,000000,22.221,22.321,21.505,21.672,1750418,0
+CALY.US,D,20180808,000000,21.702,21.871,21.335,21.812,1299773,0
+CALY.US,D,20180809,000000,21.812,22.201,21.812,22.161,954804,0
+CALY.US,D,20180810,000000,22.101,22.411,21.971,22.261,908587,0
+CALY.US,D,20180813,000000,22.281,22.321,22.091,22.231,987453,0
+CALY.US,D,20180814,000000,22.311,22.679,22.161,22.53,1327909,0
+CALY.US,D,20180815,000000,22.381,22.56,22.251,22.391,1188082,0
+CALY.US,D,20180816,000000,22.451,22.62,22.331,22.431,728884,0
+CALY.US,D,20180817,000000,22.391,22.51,22.341,22.431,1101674,0
+CALY.US,D,20180820,000000,22.56,22.709,22.321,22.58,669124,0
+CALY.US,D,20180821,000000,22.59,22.879,22.49,22.839,1649099,0
+CALY.US,D,20180822,000000,22.779,22.869,22.311,22.5,998499,0
+CALY.US,D,20180823,000000,22.53,22.53,22.161,22.46,815566,0
+CALY.US,D,20180824,000000,22.659,23.039,22.57,22.989,1296644,0
+CALY.US,D,20180827,000000,23.009,23.128,22.749,22.799,662046,0
+CALY.US,D,20180828,000000,22.759,22.839,22.411,22.669,671653,0
+CALY.US,D,20180829,000000,22.719,22.719,22.411,22.61,923329,0
+CALY.US,D,20180830,000000,22.62,22.659,22.301,22.351,541777,0
+CALY.US,D,20180831,000000,22.361,22.769,22.361,22.719,806813,0
+CALY.US,D,20180904,000000,22.689,22.909,22.52,22.889,761291,0
+CALY.US,D,20180905,000000,22.889,23.089,22.629,23.009,815052,0
+CALY.US,D,20180906,000000,23.049,23.377,22.989,23.009,979752,0
+CALY.US,D,20180907,000000,22.949,23.207,22.809,22.849,697216,0
+CALY.US,D,20180910,000000,22.859,23.258,22.859,23.177,964613,0
+CALY.US,D,20180911,000000,23.039,23.267,23.039,23.187,667646,0
+CALY.US,D,20180912,000000,23.217,23.407,22.939,23.337,691534,0
+CALY.US,D,20180913,000000,23.397,23.695,23.108,23.118,814099,0
+CALY.US,D,20180914,000000,23.099,23.337,22.969,23.237,733688,0
+CALY.US,D,20180917,000000,23.247,23.337,22.839,22.909,1021572,0
+CALY.US,D,20180918,000000,22.979,23.054,22.659,22.969,1180515,0
+CALY.US,D,20180919,000000,23.039,23.177,22.689,22.759,1423720,0
+CALY.US,D,20180920,000000,22.839,23.014,22.719,22.879,1149821,0
+CALY.US,D,20180921,000000,22.859,22.929,22.59,22.62,2851451,0
+CALY.US,D,20180924,000000,22.679,23.535,22.52,23.407,2381022,0
+CALY.US,D,20180925,000000,23.516,23.835,23.227,23.277,1514464,0
+CALY.US,D,20180926,000000,23.287,23.79,23.227,23.595,587181,0
+CALY.US,D,20180927,000000,24.103,24.322,23.904,24.043,1257403,0
+CALY.US,D,20180928,000000,24.133,24.572,24.093,24.192,1269808,0
+CALY.US,D,20181001,000000,24.292,24.312,23.914,24.053,1047763,0
+CALY.US,D,20181002,000000,23.954,23.964,23.337,23.447,1070988,0
+CALY.US,D,20181003,000000,23.535,24.028,23.407,23.765,848097,0
+CALY.US,D,20181004,000000,23.705,23.775,23.357,23.397,807750,0
+CALY.US,D,20181005,000000,23.427,23.477,22.919,23.128,731540,0
+CALY.US,D,20181008,000000,23.099,23.113,22.649,23.009,896246,0
+CALY.US,D,20181009,000000,23.039,23.337,22.979,23.089,1112920,0
+CALY.US,D,20181010,000000,23.059,23.167,22.669,22.689,1454661,0
+CALY.US,D,20181011,000000,22.61,23.197,22.57,22.789,999989,0
+CALY.US,D,20181012,000000,23.128,23.327,22.969,23.177,918809,0
+CALY.US,D,20181015,000000,23.177,23.307,22.899,23.187,761484,0
+CALY.US,D,20181016,000000,23.257,24.023,23.187,23.974,940292,0
+CALY.US,D,20181017,000000,24.192,24.286,23.585,23.835,1014339,0
+CALY.US,D,20181018,000000,23.795,23.875,23.277,23.387,933170,0
+CALY.US,D,20181019,000000,23.447,23.523,22.799,22.879,907084,0
+CALY.US,D,20181022,000000,22.959,23.272,22.814,23.039,1727724,0
+CALY.US,D,20181023,000000,22.709,22.734,21.315,21.981,1947495,0
+CALY.US,D,20181024,000000,21.981,22.21,21.027,21.037,2969460,0
+CALY.US,D,20181025,000000,22.51,22.719,21.057,21.435,2255775,0
+CALY.US,D,20181026,000000,21.076,21.991,21.017,21.742,1868826,0
+CALY.US,D,20181029,000000,21.911,21.911,20.788,21.007,1744494,0
+CALY.US,D,20181030,000000,21.105,21.911,20.838,21.831,1282122,0
+CALY.US,D,20181031,000000,22.061,22.091,21.255,21.315,1117527,0
+CALY.US,D,20181101,000000,21.385,22.011,21.325,21.911,1753139,0
+CALY.US,D,20181102,000000,21.991,22.001,21.37,21.585,897391,0
+CALY.US,D,20181105,000000,21.585,21.831,21.435,21.722,873998,0
+CALY.US,D,20181106,000000,21.682,22.081,21.445,22.071,760777,0
+CALY.US,D,20181107,000000,22.171,22.6,22.131,22.441,895896,0
+CALY.US,D,20181108,000000,22.411,22.439,21.667,21.822,754854,0
+CALY.US,D,20181109,000000,21.772,22.066,21.485,21.634,1250964,0
+CALY.US,D,20181112,000000,21.634,21.732,21.047,21.067,933355,0
+CALY.US,D,20181113,000000,21.155,21.405,20.888,21.205,884175,0
+CALY.US,D,20181114,000000,21.395,21.545,20.987,21.007,628039,0
+CALY.US,D,20181115,000000,21.185,21.195,20.678,21.185,686174,0
+CALY.US,D,20181116,000000,21.047,21.185,20.838,20.927,744912,0
+CALY.US,D,20181119,000000,20.937,21.005,20.029,20.089,1124089,0
+CALY.US,D,20181120,000000,19.692,19.692,18.655,19.014,2292093,0
+CALY.US,D,20181121,000000,19.034,19.582,19.024,19.473,1211371,0
+CALY.US,D,20181123,000000,19.314,19.503,19.254,19.294,388800,0
+CALY.US,D,20181126,000000,19.423,19.682,19.174,19.294,1124591,0
+CALY.US,D,20181127,000000,19.234,19.572,18.944,18.994,756120,0
+CALY.US,D,20181128,000000,18.994,19.234,18.565,19.024,1599973,0
+CALY.US,D,20181129,000000,18.914,19.164,18.784,18.844,1002040,0
+CALY.US,D,20181130,000000,18.135,18.135,15.557,17.071,6949953,0
+CALY.US,D,20181203,000000,17.365,17.799,16.961,17.47,3240296,0
+CALY.US,D,20181204,000000,17.34,17.44,16.432,16.701,2872697,0
+CALY.US,D,20181206,000000,16.531,16.881,16.282,16.821,1480231,0
+CALY.US,D,20181207,000000,16.831,17.081,16.451,16.541,949473,0
+CALY.US,D,20181210,000000,16.531,16.631,16.093,16.372,905855,0
+CALY.US,D,20181211,000000,16.581,16.741,16.282,16.551,901568,0
+CALY.US,D,20181212,000000,16.731,16.941,16.682,16.781,1150584,0
+CALY.US,D,20181213,000000,16.811,16.831,16.272,16.421,726875,0
+CALY.US,D,20181214,000000,16.312,16.671,16.238,16.571,1144381,0
+CALY.US,D,20181217,000000,15.994,15.994,15.387,15.477,1511987,0
+CALY.US,D,20181218,000000,16.243,16.372,15.8,15.835,2006298,0
+CALY.US,D,20181219,000000,15.845,15.895,15.177,15.257,1260198,0
+CALY.US,D,20181220,000000,15.177,15.497,14.947,15.167,1660958,0
+CALY.US,D,20181221,000000,15.217,15.297,14.738,14.748,2173082,0
+CALY.US,D,20181224,000000,14.728,14.897,14.39,14.399,591303,0
+CALY.US,D,20181226,000000,14.469,15.237,14.469,15.217,774047,0
+CALY.US,D,20181227,000000,15.027,15.387,14.788,15.387,907246,0
+CALY.US,D,20181228,000000,15.397,15.537,15.087,15.227,713499,0
+CALY.US,D,20181231,000000,15.267,15.357,15.077,15.247,663426,0
+CALY.US,D,20190102,000000,15.147,15.626,15.007,15.467,840653,0
+CALY.US,D,20190103,000000,15.447,15.547,15.177,15.177,815803,0
+CALY.US,D,20190104,000000,15.387,15.994,15.247,15.955,1243260,0
+CALY.US,D,20190107,000000,15.915,16.133,15.775,15.875,772468,0
+CALY.US,D,20190108,000000,16.083,16.312,15.845,16.302,882709,0
+CALY.US,D,20190109,000000,16.302,16.536,16.143,16.511,915519,0
+CALY.US,D,20190110,000000,16.411,16.441,16.083,16.243,803939,0
+CALY.US,D,20190111,000000,16.282,16.352,16.128,16.272,567824,0
+CALY.US,D,20190114,000000,16.183,16.312,16.093,16.123,577917,0
+CALY.US,D,20190115,000000,16.163,16.411,16.113,16.411,907555,0
+CALY.US,D,20190116,000000,16.451,16.878,16.372,16.461,980579,0
+CALY.US,D,20190117,000000,16.461,17.001,16.451,16.901,737578,0
+CALY.US,D,20190118,000000,16.921,17.091,16.801,16.921,673647,0
+CALY.US,D,20190122,000000,16.901,16.901,16.302,16.451,893459,0
+CALY.US,D,20190123,000000,16.541,16.691,16.401,16.481,665594,0
+CALY.US,D,20190124,000000,16.561,16.721,16.471,16.521,614394,0
+CALY.US,D,20190125,000000,16.691,16.921,16.431,16.511,606605,0
+CALY.US,D,20190128,000000,16.411,16.451,16.103,16.332,627011,0
+CALY.US,D,20190129,000000,16.292,16.292,15.805,15.825,725900,0
+CALY.US,D,20190130,000000,15.915,16.342,15.646,16.223,682724,0
+CALY.US,D,20190131,000000,16.233,16.421,15.965,16.233,1410019,0
+CALY.US,D,20190201,000000,16.223,16.372,16.133,16.223,613388,0
+CALY.US,D,20190204,000000,16.332,16.501,16.221,16.332,1501992,0
+CALY.US,D,20190205,000000,16.421,16.511,16.123,16.183,516467,0
+CALY.US,D,20190206,000000,16.253,16.461,16.043,16.372,1556728,0
+CALY.US,D,20190207,000000,15.307,15.825,14.877,15.497,3095421,0
+CALY.US,D,20190208,000000,15.357,15.357,14.927,15.117,2004013,0
+CALY.US,D,20190211,000000,15.137,15.327,15.002,15.117,1659401,0
+CALY.US,D,20190212,000000,15.157,15.616,15.157,15.487,1413612,0
+CALY.US,D,20190213,000000,15.984,16.392,15.641,15.875,1952966,0
+CALY.US,D,20190214,000000,16.133,16.133,15.567,15.875,1882684,0
+CALY.US,D,20190215,000000,16.093,16.462,16.023,16.432,1720692,0
+CALY.US,D,20190219,000000,16.363,16.812,16.323,16.692,1604638,0
+CALY.US,D,20190220,000000,16.652,17.082,16.582,17.012,1653251,0
+CALY.US,D,20190221,000000,16.962,17.142,16.732,16.862,1146887,0
+CALY.US,D,20190222,000000,16.962,17.012,16.812,16.952,831505,0
+CALY.US,D,20190225,000000,17.032,17.311,16.962,17.122,1293457,0
+CALY.US,D,20190226,000000,17.002,17.112,16.812,16.822,817332,0
+CALY.US,D,20190227,000000,16.822,17.137,16.772,17.102,533050,0
+CALY.US,D,20190228,000000,17.102,17.276,16.987,17.162,1458221,0
+CALY.US,D,20190301,000000,17.391,17.581,17.171,17.471,1088972,0
+CALY.US,D,20190304,000000,17.561,17.561,17.296,17.391,1112438,0
+CALY.US,D,20190305,000000,17.481,17.631,17.376,17.481,1233280,0
+CALY.US,D,20190306,000000,17.491,17.551,17.142,17.381,1350122,0
+CALY.US,D,20190307,000000,17.341,17.361,16.652,16.722,1288876,0
+CALY.US,D,20190308,000000,16.572,16.852,16.412,16.782,1276372,0
+CALY.US,D,20190311,000000,16.892,16.892,16.562,16.772,1253763,0
+CALY.US,D,20190312,000000,16.752,17.002,16.672,16.942,953448,0
+CALY.US,D,20190313,000000,16.962,17.152,16.892,17.072,639390,0
+CALY.US,D,20190314,000000,17.022,17.102,16.832,16.842,759368,0
+CALY.US,D,20190315,000000,16.892,16.972,16.582,16.672,1210523,0
+CALY.US,D,20190318,000000,16.712,16.842,16.632,16.822,586867,0
+CALY.US,D,20190319,000000,16.932,17.012,16.712,16.742,477664,0
+CALY.US,D,20190320,000000,16.702,16.762,16.373,16.522,641151,0
+CALY.US,D,20190321,000000,16.602,16.792,16.488,16.602,596509,0
+CALY.US,D,20190322,000000,16.532,16.532,15.705,15.715,1025684,0
+CALY.US,D,20190325,000000,15.695,15.945,15.532,15.855,1127539,0
+CALY.US,D,20190326,000000,15.875,16.053,15.656,15.815,936565,0
+CALY.US,D,20190327,000000,15.636,15.855,15.432,15.636,877709,0
+CALY.US,D,20190328,000000,15.725,16.043,15.695,15.865,778882,0
+CALY.US,D,20190329,000000,15.945,16.163,15.845,15.885,1032252,0
+CALY.US,D,20190401,000000,15.965,16.033,15.631,15.895,951401,0
+CALY.US,D,20190402,000000,15.905,15.905,15.527,15.755,698369,0
+CALY.US,D,20190403,000000,15.715,16.023,15.606,15.715,1256246,0
+CALY.US,D,20190404,000000,15.705,16.163,15.68,16.133,798285,0
+CALY.US,D,20190405,000000,16.223,16.502,16.173,16.442,1173705,0
+CALY.US,D,20190408,000000,16.333,16.522,16.183,16.502,988573,0
+CALY.US,D,20190409,000000,16.472,16.542,16.323,16.383,1471900,0
+CALY.US,D,20190410,000000,16.432,16.502,16.313,16.492,1137186,0
+CALY.US,D,20190411,000000,16.552,16.602,16.402,16.452,1222000,0
+CALY.US,D,20190412,000000,16.562,16.562,16.328,16.492,1006167,0
+CALY.US,D,20190415,000000,16.832,17.171,16.702,16.732,1369774,0
+CALY.US,D,20190416,000000,16.902,16.942,16.692,16.862,876251,0
+CALY.US,D,20190417,000000,16.952,17.186,16.822,17.142,887043,0
+CALY.US,D,20190418,000000,17.132,17.152,16.872,16.932,895854,0
+CALY.US,D,20190422,000000,16.922,16.922,16.625,16.792,736514,0
+CALY.US,D,20190423,000000,16.772,17.181,16.762,16.992,766073,0
+CALY.US,D,20190424,000000,17.032,17.581,17.002,17.431,1003340,0
+CALY.US,D,20190425,000000,17.351,17.401,16.922,17.072,1035594,0
+CALY.US,D,20190426,000000,17.062,17.401,16.942,17.361,707588,0
+CALY.US,D,20190429,000000,17.411,17.631,17.371,17.511,514118,0
+CALY.US,D,20190430,000000,17.521,17.641,17.401,17.511,877658,0
+CALY.US,D,20190501,000000,17.511,17.521,17.082,17.152,1262861,0
+CALY.US,D,20190502,000000,17.171,17.221,16.882,17.062,734747,0
+CALY.US,D,20190503,000000,17.162,17.416,16.982,17.321,987394,0
+CALY.US,D,20190506,000000,17.012,17.351,16.901,17.311,999267,0
+CALY.US,D,20190507,000000,17.181,17.241,16.502,16.682,1224299,0
+CALY.US,D,20190508,000000,16.662,16.932,16.492,16.822,1312551,0
+CALY.US,D,20190509,000000,16.702,17.092,16.472,16.962,1123000,0
+CALY.US,D,20190510,000000,16.732,16.732,15.542,15.955,6518576,0
+CALY.US,D,20190513,000000,15.587,16.143,15.557,15.855,3380644,0
+CALY.US,D,20190514,000000,15.984,15.994,15.765,15.955,1117358,0
+CALY.US,D,20190515,000000,15.785,15.895,15.562,15.616,1221720,0
+CALY.US,D,20190516,000000,15.557,15.974,15.517,15.925,1225825,0
+CALY.US,D,20190517,000000,15.805,15.855,15.567,15.606,2042165,0
+CALY.US,D,20190520,000000,15.477,15.498,14.912,14.987,2153770,0
+CALY.US,D,20190521,000000,15.037,15.347,14.727,14.817,1780121,0
+CALY.US,D,20190522,000000,15.277,15.477,14.917,15.297,2089727,0
+CALY.US,D,20190523,000000,15.107,15.157,14.647,14.727,1647586,0
+CALY.US,D,20190524,000000,14.997,15.237,14.917,15.037,1588065,0
+CALY.US,D,20190528,000000,15.097,15.272,14.942,14.977,1505068,0
+CALY.US,D,20190529,000000,14.947,15.017,14.732,14.967,2354746,0
+CALY.US,D,20190530,000000,14.947,14.947,14.502,14.757,1671216,0
+CALY.US,D,20190531,000000,14.477,14.752,14.462,14.667,3701633,0
+CALY.US,D,20190603,000000,14.657,14.947,14.607,14.827,1021299,0
+CALY.US,D,20190604,000000,15.057,15.547,15.047,15.507,1700744,0
+CALY.US,D,20190605,000000,15.567,15.775,15.392,15.725,3235788,0
+CALY.US,D,20190606,000000,15.755,15.825,15.262,15.347,3598900,0
+CALY.US,D,20190607,000000,15.367,15.685,15.187,15.676,1050903,0
+CALY.US,D,20190610,000000,15.775,16.153,15.775,15.955,1846959,0
+CALY.US,D,20190611,000000,16.103,16.123,15.616,15.695,1653556,0
+CALY.US,D,20190612,000000,15.656,15.865,15.517,15.865,1397191,0
+CALY.US,D,20190613,000000,17.392,18.459,17.123,18.149,4393666,0
+CALY.US,D,20190614,000000,18.229,18.229,17.796,18.019,1463666,0
+CALY.US,D,20190617,000000,18.119,18.119,17.811,17.939,1079499,0
+CALY.US,D,20190618,000000,18.049,18.249,17.924,17.959,991996,0
+CALY.US,D,20190619,000000,17.959,18.124,17.851,18.069,829154,0
+CALY.US,D,20190620,000000,18.299,18.359,17.989,18.229,777216,0
+CALY.US,D,20190621,000000,18.209,18.359,18.149,18.209,1780825,0
+CALY.US,D,20190624,000000,18.289,18.329,18.154,18.179,997891,0
+CALY.US,D,20190625,000000,18.179,18.209,17.532,17.562,1636949,0
+CALY.US,D,20190626,000000,17.652,17.756,17.252,17.402,1718425,0
+CALY.US,D,20190627,000000,17.432,17.452,17.093,17.222,1646923,0
+CALY.US,D,20190628,000000,17.302,17.662,17.123,17.123,3812566,0
+CALY.US,D,20190701,000000,17.282,17.412,17.003,17.292,1302499,0
+CALY.US,D,20190702,000000,17.232,17.322,16.993,17.312,1181310,0
+CALY.US,D,20190703,000000,17.362,17.736,17.322,17.711,518431,0
+CALY.US,D,20190705,000000,17.622,17.86,17.512,17.781,843788,0
+CALY.US,D,20190708,000000,17.691,17.791,17.567,17.612,520700,0
+CALY.US,D,20190709,000000,17.512,17.671,17.435,17.662,627926,0
+CALY.US,D,20190710,000000,17.741,17.841,17.492,17.671,715943,0
+CALY.US,D,20190711,000000,17.711,18.039,17.711,17.969,956621,0
+CALY.US,D,20190712,000000,18.039,18.609,17.989,18.379,1575062,0
+CALY.US,D,20190715,000000,18.339,18.459,18.099,18.279,1199644,0
+CALY.US,D,20190716,000000,18.189,18.668,18.189,18.479,971892,0
+CALY.US,D,20190717,000000,18.379,18.439,18.169,18.379,640991,0
+CALY.US,D,20190718,000000,18.319,18.319,18.009,18.169,557488,0
+CALY.US,D,20190719,000000,18.209,18.369,18.049,18.129,809245,0
+CALY.US,D,20190722,000000,18.139,18.209,18.009,18.039,779128,0
+CALY.US,D,20190723,000000,18.359,18.489,18.109,18.359,1044672,0
+CALY.US,D,20190724,000000,18.329,18.529,18.174,18.449,802068,0
+CALY.US,D,20190725,000000,18.379,18.509,18.209,18.319,757945,0
+CALY.US,D,20190726,000000,18.439,18.549,18.139,18.499,848520,0
+CALY.US,D,20190729,000000,18.479,18.479,17.919,18.019,1063815,0
+CALY.US,D,20190730,000000,18.249,18.249,17.711,18.249,865356,0
+CALY.US,D,20190731,000000,18.229,18.708,18.049,18.299,1184007,0
+CALY.US,D,20190801,000000,18.349,18.763,17.909,17.929,1605489,0
+CALY.US,D,20190802,000000,17.837,17.87,17.402,17.532,960721,0
+CALY.US,D,20190805,000000,17.212,17.282,16.798,17.073,1055688,0
+CALY.US,D,20190806,000000,17.182,17.342,16.913,17.262,1164490,0
+CALY.US,D,20190807,000000,17.013,17.129,16.748,16.983,1254802,0
+CALY.US,D,20190808,000000,17.123,17.806,17.083,17.502,1888973,0
+CALY.US,D,20190809,000000,19.618,20.055,17.86,18.788,4854437,0
+CALY.US,D,20190812,000000,18.569,18.688,17.989,17.994,1621482,0
+CALY.US,D,20190813,000000,17.989,18.609,17.969,18.399,1181772,0
+CALY.US,D,20190814,000000,17.939,18.03,17.441,17.631,1150043,0
+CALY.US,D,20190815,000000,17.68,17.72,17.162,17.291,862334,0
+CALY.US,D,20190816,000000,17.471,17.73,17.191,17.291,1688104,0
+CALY.US,D,20190819,000000,17.621,17.944,17.481,17.601,853280,0
+CALY.US,D,20190820,000000,17.501,17.74,17.331,17.451,757878,0
+CALY.US,D,20190821,000000,17.661,18.018,17.366,17.939,1000590,0
+CALY.US,D,20190822,000000,17.949,18.179,17.81,18.009,723412,0
+CALY.US,D,20190823,000000,17.8,17.894,16.862,16.872,1565741,0
+CALY.US,D,20190826,000000,17.122,17.161,16.832,16.872,1069497,0
+CALY.US,D,20190827,000000,16.992,16.992,16.442,16.642,978140,0
+CALY.US,D,20190828,000000,16.722,17.291,16.642,17.271,1052555,0
+CALY.US,D,20190829,000000,17.491,17.959,17.321,17.949,994823,0
+CALY.US,D,20190830,000000,18.029,18.219,17.705,17.73,1109374,0
+CALY.US,D,20190903,000000,17.571,17.641,17.122,17.201,1163767,0
+CALY.US,D,20190904,000000,17.421,17.69,17.311,17.541,571932,0
+CALY.US,D,20190905,000000,17.76,18.019,17.626,17.71,856233,0
+CALY.US,D,20190906,000000,17.81,18.009,17.76,17.889,858658,0
+CALY.US,D,20190909,000000,17.989,18.609,17.989,18.579,1147743,0
+CALY.US,D,20190910,000000,18.439,18.479,17.979,18.259,1030397,0
+CALY.US,D,20190911,000000,19.178,19.323,18.639,19.248,2085341,0
+CALY.US,D,20190912,000000,19.228,19.396,18.938,19.228,1098668,0
+CALY.US,D,20190913,000000,19.258,19.498,18.649,18.698,954799,0
+CALY.US,D,20190916,000000,18.569,19.093,18.499,18.818,1101471,0
+CALY.US,D,20190917,000000,18.798,19.428,18.629,19.338,1755095,0
+CALY.US,D,20190918,000000,19.348,19.926,19.143,19.876,3352999,0
+CALY.US,D,20190919,000000,19.846,20.116,19.688,19.816,2077339,0
+CALY.US,D,20190920,000000,19.796,20.086,19.588,19.598,2164801,0
+CALY.US,D,20190923,000000,19.388,19.498,19.038,19.068,728706,0
+CALY.US,D,20190924,000000,19.148,19.337,18.698,18.978,856095,0
+CALY.US,D,20190925,000000,18.828,19.618,18.828,19.578,1503621,0
+CALY.US,D,20190926,000000,19.508,19.698,19.158,19.198,939851,0
+CALY.US,D,20190927,000000,19.238,19.399,18.928,19.078,634239,0
+CALY.US,D,20190930,000000,19.098,19.503,18.938,19.378,1256456,0
+CALY.US,D,20191001,000000,19.368,19.568,18.748,18.898,849441,0
+CALY.US,D,20191002,000000,18.748,18.818,18.379,18.519,778747,0
+CALY.US,D,20191003,000000,18.489,18.549,17.899,18.469,624437,0
+CALY.US,D,20191004,000000,18.499,18.748,18.219,18.718,969236,0
+CALY.US,D,20191007,000000,18.718,18.818,18.509,18.609,823898,0
+CALY.US,D,20191008,000000,18.349,19.398,18.294,18.878,2117557,0
+CALY.US,D,20191009,000000,19.218,20.081,19.108,19.806,2126081,0
+CALY.US,D,20191010,000000,19.996,20.445,19.738,19.767,2054119,0
+CALY.US,D,20191011,000000,20.036,20.425,19.926,20.146,951052,0
+CALY.US,D,20191014,000000,20.116,20.395,19.986,20.375,811256,0
+CALY.US,D,20191015,000000,20.415,20.585,20.265,20.445,916702,0
+CALY.US,D,20191016,000000,20.675,20.675,20.335,20.485,828723,0
+CALY.US,D,20191017,000000,20.725,20.885,20.455,20.495,848519,0
+CALY.US,D,20191018,000000,20.325,20.905,20.255,20.745,993026,0
+CALY.US,D,20191021,000000,20.945,21.045,20.655,20.725,908248,0
+CALY.US,D,20191022,000000,20.725,21.035,20.535,20.805,811199,0
+CALY.US,D,20191023,000000,20.805,21.175,20.63,21.125,1001174,0
+CALY.US,D,20191024,000000,21.175,21.215,20.725,20.865,807153,0
+CALY.US,D,20191025,000000,20.855,21.505,20.855,21.125,590392,0
+CALY.US,D,20191028,000000,21.205,21.445,20.995,20.995,703029,0
+CALY.US,D,20191029,000000,20.925,21.025,20.45,20.495,1491339,0
+CALY.US,D,20191030,000000,20.515,20.735,20.235,20.695,1931529,0
+CALY.US,D,20191031,000000,20.415,20.775,19.986,20.185,1687029,0
+CALY.US,D,20191101,000000,20.255,20.525,19.688,19.747,1281387,0
+CALY.US,D,20191104,000000,19.856,19.896,19.468,19.776,1147825,0
+CALY.US,D,20191105,000000,19.826,20.175,19.578,19.628,907125,0
+CALY.US,D,20191106,000000,19.668,20.146,19.578,20.036,1007735,0
+CALY.US,D,20191107,000000,20.275,20.535,20.096,20.245,642524,0
+CALY.US,D,20191108,000000,20.355,20.635,20.245,20.605,775466,0
+CALY.US,D,20191111,000000,20.475,20.805,20.295,20.745,607935,0
+CALY.US,D,20191112,000000,20.755,20.755,20.275,20.515,780752,0
+CALY.US,D,20191113,000000,20.385,20.705,20.295,20.595,530319,0
+CALY.US,D,20191114,000000,20.545,20.625,20.235,20.255,800638,0
+CALY.US,D,20191115,000000,20.375,20.535,20.215,20.405,571008,0
+CALY.US,D,20191118,000000,20.285,20.405,19.996,20.255,520087,0
+CALY.US,D,20191119,000000,20.205,20.365,20.096,20.255,571713,0
+CALY.US,D,20191120,000000,20.155,20.325,19.618,19.926,784320,0
+CALY.US,D,20191121,000000,19.886,20.345,19.767,20.245,732026,0
+CALY.US,D,20191122,000000,20.365,20.665,20.305,20.425,701564,0
+CALY.US,D,20191125,000000,20.515,20.895,20.365,20.835,684042,0
+CALY.US,D,20191126,000000,20.745,21,20.625,20.915,928585,0
+CALY.US,D,20191127,000000,21.015,21.095,20.675,21.025,651056,0
+CALY.US,D,20191129,000000,21.005,21.115,20.745,20.745,210500,0
+CALY.US,D,20191202,000000,20.645,20.905,20.415,20.785,832364,0
+CALY.US,D,20191203,000000,20.415,20.615,20.255,20.325,468357,0
+CALY.US,D,20191204,000000,20.435,20.905,20.385,20.755,620905,0
+CALY.US,D,20191205,000000,20.855,21.125,20.645,20.955,1094978,0
+CALY.US,D,20191206,000000,21.325,21.555,20.955,20.995,758373,0
+CALY.US,D,20191209,000000,20.985,21.26,20.925,21.105,722596,0
+CALY.US,D,20191210,000000,21.065,21.255,20.955,21.255,534444,0
+CALY.US,D,20191211,000000,21.265,21.345,20.97,21.035,655028,0
+CALY.US,D,20191212,000000,21.075,21.485,20.915,21.235,725207,0
+CALY.US,D,20191213,000000,21.235,21.34,20.835,20.935,484073,0
+CALY.US,D,20191216,000000,21.095,21.155,20.81,20.835,579045,0
+CALY.US,D,20191217,000000,20.785,20.975,20.725,20.965,456504,0
+CALY.US,D,20191218,000000,21.065,21.095,20.745,20.805,531746,0
+CALY.US,D,20191219,000000,20.785,20.925,20.605,20.865,394966,0
+CALY.US,D,20191220,000000,20.915,21.305,20.885,21.025,1542331,0
+CALY.US,D,20191223,000000,21.155,21.205,20.845,20.975,362057,0
+CALY.US,D,20191224,000000,21.005,21.195,20.835,21.185,468255,0
+CALY.US,D,20191226,000000,21.215,21.245,20.865,20.965,284807,0
+CALY.US,D,20191227,000000,21.015,21.115,20.835,20.865,270051,0
+CALY.US,D,20191230,000000,20.865,21.175,20.735,21.015,601173,0
+CALY.US,D,20191231,000000,21.225,21.703,21.145,21.175,637973,0
+CALY.US,D,20200102,000000,21.185,21.425,21.145,21.335,576828,0
+CALY.US,D,20200103,000000,21.055,21.295,20.895,21.265,644787,0
+CALY.US,D,20200106,000000,21.105,22.038,20.995,21.943,1321525,0
+CALY.US,D,20200107,000000,22.023,22.143,21.445,21.505,960196,0
+CALY.US,D,20200108,000000,21.535,21.783,21.425,21.615,504994,0
+CALY.US,D,20200109,000000,21.713,21.961,21.603,21.953,1030850,0
+CALY.US,D,20200110,000000,21.973,21.973,21.305,21.375,854085,0
+CALY.US,D,20200113,000000,21.375,21.923,21.205,21.753,1273003,0
+CALY.US,D,20200114,000000,21.773,22.103,21.703,21.853,540573,0
+CALY.US,D,20200115,000000,21.783,22.221,21.773,22.053,585868,0
+CALY.US,D,20200116,000000,22.233,22.303,21.953,22.023,582441,0
+CALY.US,D,20200117,000000,22.123,22.143,21.943,21.993,446585,0
+CALY.US,D,20200121,000000,21.983,22.093,21.728,21.803,1488233,0
+CALY.US,D,20200122,000000,21.803,21.984,21.673,21.823,452745,0
+CALY.US,D,20200123,000000,21.743,21.803,21.585,21.743,503058,0
+CALY.US,D,20200124,000000,21.753,21.793,21.055,21.285,658183,0
+CALY.US,D,20200127,000000,20.755,21.245,20.275,20.985,622568,0
+CALY.US,D,20200128,000000,21.045,21.325,20.995,21.225,681050,0
+CALY.US,D,20200129,000000,21.335,21.773,21.155,21.653,703147,0
+CALY.US,D,20200130,000000,21.465,21.933,21.445,21.913,447269,0
+CALY.US,D,20200131,000000,21.833,21.913,21.305,21.395,604610,0
+CALY.US,D,20200203,000000,21.575,21.873,21.455,21.645,709031,0
+CALY.US,D,20200204,000000,21.963,21.963,21.475,21.515,467950,0
+CALY.US,D,20200205,000000,21.625,21.893,20.955,21.585,572222,0
+CALY.US,D,20200206,000000,21.575,21.688,21.075,21.105,540037,0
+CALY.US,D,20200207,000000,21.005,21.005,20.146,20.175,1060696,0
+CALY.US,D,20200210,000000,20.205,20.865,20.036,20.575,1927600,0
+CALY.US,D,20200211,000000,19.477,19.976,17.479,18.827,4006730,0
+CALY.US,D,20200212,000000,18.757,19.817,18.578,19.697,2125368,0
+CALY.US,D,20200213,000000,19.567,19.737,19.327,19.527,1792205,0
+CALY.US,D,20200214,000000,19.567,19.717,19.267,19.447,1008119,0
+CALY.US,D,20200218,000000,19.427,19.707,19.427,19.607,672348,0
+CALY.US,D,20200219,000000,19.707,19.737,18.962,19.217,897681,0
+CALY.US,D,20200220,000000,19.017,19.377,18.737,19.087,764491,0
+CALY.US,D,20200221,000000,18.957,19.167,18.727,18.767,643295,0
+CALY.US,D,20200224,000000,18.078,18.378,17.968,18.228,699896,0
+CALY.US,D,20200225,000000,18.298,18.348,17.328,17.488,864381,0
+CALY.US,D,20200226,000000,17.608,17.618,16.899,16.899,1294076,0
+CALY.US,D,20200227,000000,16.489,17.238,16.434,16.659,1934020,0
+CALY.US,D,20200228,000000,16.139,17.069,16.129,16.969,1360302,0
+CALY.US,D,20200302,000000,16.739,16.979,16.289,16.689,835856,0
+CALY.US,D,20200303,000000,16.839,17.208,16.009,16.249,750760,0
+CALY.US,D,20200304,000000,16.249,16.449,15.739,16.419,851413,0
+CALY.US,D,20200305,000000,16.209,16.224,15.42,15.63,747833,0
+CALY.US,D,20200306,000000,15.16,15.749,15.08,15.699,632891,0
+CALY.US,D,20200309,000000,14.85,14.85,14.121,14.2,820186,0
+CALY.US,D,20200310,000000,14.56,14.81,13.541,14.22,1217556,0
+CALY.US,D,20200311,000000,13.831,13.871,12.352,12.452,1064779,0
+CALY.US,D,20200312,000000,11.352,11.452,9.674,9.684,1757050,0
+CALY.US,D,20200313,000000,10.253,10.489,8.994,9.753,2418827,0
+CALY.US,D,20200316,000000,7.9946,9.0639,7.9946,8.1545,1990425,0
+CALY.US,D,20200317,000000,8.4443,8.4943,7.0153,7.2651,2113086,0
+CALY.US,D,20200318,000000,6.8454,6.9653,4.7468,5.3364,2788068,0
+CALY.US,D,20200319,000000,5.5063,7.475,5.2465,7.2052,2520101,0
+CALY.US,D,20200320,000000,7.7948,8.8341,7.2152,7.2651,3522550,0
+CALY.US,D,20200323,000000,7.2851,7.7248,6.9254,7.1552,1705985,0
+CALY.US,D,20200324,000000,7.8747,9.1439,7.8348,9.1039,1533196,0
+CALY.US,D,20200325,000000,9.554,10.993,9.3437,10.093,2590001,0
+CALY.US,D,20200326,000000,10.363,11.462,10.253,11.322,2355376,0
+CALY.US,D,20200327,000000,10.533,11.222,10.413,10.913,1570782,0
+CALY.US,D,20200330,000000,10.543,11.193,10.203,10.863,1430553,0
+CALY.US,D,20200331,000000,10.783,11.103,10.013,10.213,1392584,0
+CALY.US,D,20200401,000000,9.684,9.843,9.1838,9.4237,1174167,0
+CALY.US,D,20200402,000000,9.3937,10.033,9.3038,9.574,922607,0
+CALY.US,D,20200403,000000,9.594,9.773,9.0439,9.634,1752660,0
+CALY.US,D,20200406,000000,10.243,10.653,9.973,10.573,1687391,0
+CALY.US,D,20200407,000000,10.993,11.722,10.643,11.173,2734612,0
+CALY.US,D,20200408,000000,11.302,11.932,11.262,11.552,956849,0
+CALY.US,D,20200409,000000,11.762,12.232,11.382,11.602,1186704,0
+CALY.US,D,20200413,000000,11.572,11.582,10.393,10.503,1190329,0
+CALY.US,D,20200414,000000,10.803,11.093,10.533,10.883,1367470,0
+CALY.US,D,20200415,000000,10.293,10.833,9.853,10.773,1635677,0
+CALY.US,D,20200416,000000,10.753,10.793,10.303,10.613,1136971,0
+CALY.US,D,20200417,000000,11.143,11.532,10.883,10.943,1336838,0
+CALY.US,D,20200420,000000,10.633,11.083,10.353,10.633,1520001,0
+CALY.US,D,20200421,000000,10.313,10.583,10.103,10.423,961336,0
+CALY.US,D,20200422,000000,10.723,10.823,10.013,10.153,1747772,0
+CALY.US,D,20200423,000000,10.253,10.503,9.953,9.973,1860963,0
+CALY.US,D,20200424,000000,10.153,10.803,10.023,10.623,1529620,0
+CALY.US,D,20200427,000000,10.843,12.532,10.748,12.302,3274063,0
+CALY.US,D,20200428,000000,12.861,13.966,12.617,13.791,2653586,0
+CALY.US,D,20200429,000000,12.951,13.841,12.756,13.541,6611146,0
+CALY.US,D,20200430,000000,13.321,14.68,13.301,14.31,9456314,0
+CALY.US,D,20200501,000000,14.001,14.21,12.801,13.201,3889465,0
+CALY.US,D,20200504,000000,12.741,13.901,12.662,13.741,1438899,0
+CALY.US,D,20200505,000000,14.151,14.45,13.091,13.201,2094931,0
+CALY.US,D,20200506,000000,13.241,13.811,13.241,13.521,1753160,0
+CALY.US,D,20200507,000000,13.791,13.936,13.401,13.521,2052053,0
+CALY.US,D,20200508,000000,14.171,14.43,13.481,13.901,2340024,0
+CALY.US,D,20200511,000000,13.501,13.751,12.896,13.001,2883775,0
+CALY.US,D,20200512,000000,13.101,13.131,12.242,12.282,1852161,0
+CALY.US,D,20200513,000000,12.252,12.322,11.22,11.712,2597985,0
+CALY.US,D,20200514,000000,11.462,11.592,10.793,11.492,3059317,0
+CALY.US,D,20200515,000000,11.612,13.191,11.512,12.931,2234012,0
+CALY.US,D,20200518,000000,13.751,14.365,13.591,14.23,2779166,0
+CALY.US,D,20200519,000000,14.19,14.34,13.541,13.761,1583942,0
+CALY.US,D,20200520,000000,14.21,14.55,14.071,14.22,1570191,0
+CALY.US,D,20200521,000000,14.21,14.69,14.051,14.57,1667656,0
+CALY.US,D,20200522,000000,14.74,15.2,14.41,14.93,1256491,0
+CALY.US,D,20200526,000000,16.22,16.3,15.07,15.22,2009697,0
+CALY.US,D,20200527,000000,15.44,16.41,15.19,16.09,3202409,0
+CALY.US,D,20200528,000000,16.25,16.25,15.16,15.24,1898995,0
+CALY.US,D,20200529,000000,15.27,15.3691,14.85,15.32,1541288,0
+CALY.US,D,20200601,000000,15.35,15.69,15.27,15.38,1457120,0
+CALY.US,D,20200602,000000,15.49,15.58,15.11,15.54,1656725,0
+CALY.US,D,20200603,000000,15.78,16.56,15.7,16.21,2384717,0
+CALY.US,D,20200604,000000,16.11,16.9,15.91,16.71,1655809,0
+CALY.US,D,20200605,000000,17.92,18,17.16,17.37,3111672,0
+CALY.US,D,20200608,000000,17.77,17.92,17.25,17.66,2624609,0
+CALY.US,D,20200609,000000,17.15,17.1836,16.62,16.71,1735779,0
+CALY.US,D,20200610,000000,17.16,17.46,16.46,16.58,2461082,0
+CALY.US,D,20200611,000000,14.9,16.11,14.69,14.79,2325929,0
+CALY.US,D,20200612,000000,16,16.35,15.07,15.81,1859839,0
+CALY.US,D,20200615,000000,15.09,15.93,14.66,15.79,1864396,0
+CALY.US,D,20200616,000000,16.59,16.645,15.84,16.43,1682126,0
+CALY.US,D,20200617,000000,16.5,17.03,16.06,16.97,2182320,0
+CALY.US,D,20200618,000000,16.7,17,16.48,16.95,1249695,0
+CALY.US,D,20200619,000000,17.24,17.535,16.81,17.13,2251999,0
+CALY.US,D,20200622,000000,17.05,17.33,16.96,17.33,1950244,0
+CALY.US,D,20200623,000000,17.5,17.67,17.24,17.61,1465010,0
+CALY.US,D,20200624,000000,17.34,17.35,16.29,16.7,1530503,0
+CALY.US,D,20200625,000000,16.49,16.88,16.2,16.76,2148904,0
+CALY.US,D,20200626,000000,16.72,16.82,15.96,16.09,1564113,0
+CALY.US,D,20200629,000000,16.6,17.82,16.44,17.69,2176103,0
+CALY.US,D,20200630,000000,17.65,17.84,17.2,17.51,1587101,0
+CALY.US,D,20200701,000000,17.64,18.21,17.37,17.48,2363653,0
+CALY.US,D,20200702,000000,17.94,17.94,16.95,16.98,1102606,0
+CALY.US,D,20200706,000000,17.52,17.57,16.99,17.43,1424138,0
+CALY.US,D,20200707,000000,17.15,17.49,16.95,16.97,1038353,0
+CALY.US,D,20200708,000000,16.88,17.405,16.75,17.24,977951,0
+CALY.US,D,20200709,000000,17.21,17.23,16.3408,16.6,1227929,0
+CALY.US,D,20200710,000000,16.68,17.14,16.555,17.03,1008361,0
+CALY.US,D,20200713,000000,17.18,17.25,16.35,16.37,1117037,0
+CALY.US,D,20200714,000000,16.24,16.78,16.11,16.76,966352,0
+CALY.US,D,20200715,000000,17.26,17.59,17.0101,17.4,877016,0
+CALY.US,D,20200716,000000,17.21,17.7,17.05,17.63,700090,0
+CALY.US,D,20200717,000000,17.84,18.11,17.58,17.65,1066840,0
+CALY.US,D,20200720,000000,18.04,18.34,17.56,18.09,1756586,0
+CALY.US,D,20200721,000000,18.84,19.17,18.35,18.63,3051584,0
+CALY.US,D,20200722,000000,18.61,18.62,17.7,17.78,2982950,0
+CALY.US,D,20200723,000000,17.73,18.495,17.65,18.28,2472278,0
+CALY.US,D,20200724,000000,18.2,18.2,17.521,17.89,1881976,0
+CALY.US,D,20200727,000000,18,19.04,17.9101,18.99,2455959,0
+CALY.US,D,20200728,000000,19.14,19.39,18.39,18.5,2073792,0
+CALY.US,D,20200729,000000,18.56,19.04,18.55,18.99,1297799,0
+CALY.US,D,20200730,000000,18.62,19.2,18.44,19.1,1481866,0
+CALY.US,D,20200731,000000,19.14,19.19,18.53,19.05,1855296,0
+CALY.US,D,20200803,000000,19.04,19.32,18.78,19.02,2044352,0
+CALY.US,D,20200804,000000,19.08,19.79,18.95,19.75,2169768,0
+CALY.US,D,20200805,000000,19.75,19.945,19.09,19.87,2334360,0
+CALY.US,D,20200806,000000,20,20.315,19.45,19.65,3108235,0
+CALY.US,D,20200807,000000,18.34,19.24,18.14,18.49,3595306,0
+CALY.US,D,20200810,000000,18.7,19.3,18.43,18.58,2013793,0
+CALY.US,D,20200811,000000,18.97,19.47,18.64,18.74,1850674,0
+CALY.US,D,20200812,000000,18.95,19.05,18.17,18.55,1347439,0
+CALY.US,D,20200813,000000,18.5,18.66,18.27,18.34,1775097,0
+CALY.US,D,20200814,000000,18.18,18.36,17.85,17.94,1234488,0
+CALY.US,D,20200817,000000,18.01,18.63,17.68,18.52,2454303,0
+CALY.US,D,20200818,000000,18.49,18.71,18.3,18.7,1399335,0
+CALY.US,D,20200819,000000,18.67,19.4154,18.6,18.8,1932623,0
+CALY.US,D,20200820,000000,18.61,18.86,18.39,18.69,949288,0
+CALY.US,D,20200821,000000,18.49,18.79,18.4094,18.7,897221,0
+CALY.US,D,20200824,000000,18.77,19.21,18.41,19.07,818444,0
+CALY.US,D,20200825,000000,19.21,19.59,19,19.57,1543595,0
+CALY.US,D,20200826,000000,19.65,20.52,19.58,20.38,2161720,0
+CALY.US,D,20200827,000000,20.51,20.76,20.21,20.43,1181591,0
+CALY.US,D,20200828,000000,20.49,20.71,20.37,20.7,869549,0
+CALY.US,D,20200831,000000,20.79,21.07,20.61,20.86,1237407,0
+CALY.US,D,20200901,000000,20.7,21.33,20.56,21.31,1480061,0
+CALY.US,D,20200902,000000,21.36,21.57,20.675,21.55,1069600,0
+CALY.US,D,20200903,000000,21.5,21.5,20.42,20.68,902210,0
+CALY.US,D,20200904,000000,20.76,20.93,19.64,20.44,1162612,0
+CALY.US,D,20200908,000000,19.9,20.19,19.5,19.79,1025860,0
+CALY.US,D,20200909,000000,20.12,20.12,19.7,19.94,892367,0
+CALY.US,D,20200910,000000,20.12,20.3,19.35,19.45,1170816,0
+CALY.US,D,20200911,000000,19.64,19.6901,18.975,19.31,660997,0
+CALY.US,D,20200914,000000,19.43,19.74,19.1205,19.7,1172619,0
+CALY.US,D,20200915,000000,19.9,20.16,19.61,19.67,1102493,0
+CALY.US,D,20200916,000000,19.73,19.95,19.23,19.3,1460147,0
+CALY.US,D,20200917,000000,18.9,19.31,18.67,19.24,1239433,0
+CALY.US,D,20200918,000000,19.43,19.43,18.68,18.99,1756850,0
+CALY.US,D,20200921,000000,18.34,18.8,18.34,18.67,1244922,0
+CALY.US,D,20200922,000000,18.88,19.18,18.71,18.94,1224555,0
+CALY.US,D,20200923,000000,18.95,19.27,18.18,18.18,1105964,0
+CALY.US,D,20200924,000000,18.11,18.71,17.7941,18.22,1127223,0
+CALY.US,D,20200925,000000,18.17,18.49,17.97,18.29,704880,0
+CALY.US,D,20200928,000000,18.62,19.15,18.59,18.78,890463,0
+CALY.US,D,20200929,000000,19.09,19.35,18.55,18.82,808352,0
+CALY.US,D,20200930,000000,18.77,19.31,18.77,19.14,1461783,0
+CALY.US,D,20201001,000000,19.32,19.78,19.08,19.57,1462532,0
+CALY.US,D,20201002,000000,18.79,19.79,18.3,19.53,789443,0
+CALY.US,D,20201005,000000,19.72,20.28,19.655,20.04,1349110,0
+CALY.US,D,20201006,000000,20.24,20.62,19.7208,19.88,2102646,0
+CALY.US,D,20201007,000000,20,20.36,19.83,20.12,1447599,0
+CALY.US,D,20201008,000000,20.42,20.58,20.03,20.1,712884,0
+CALY.US,D,20201009,000000,20.25,20.4,19.89,19.91,1202624,0
+CALY.US,D,20201012,000000,20.03,20.0676,19.455,19.68,735582,0
+CALY.US,D,20201013,000000,19.53,20.12,19.16,19.97,1409430,0
+CALY.US,D,20201014,000000,20.02,20.1485,19.58,19.88,725854,0
+CALY.US,D,20201015,000000,19.47,20.21,19.42,20.1,1478484,0
+CALY.US,D,20201016,000000,20.18,20.89,20.18,20.21,1298245,0
+CALY.US,D,20201019,000000,20.34,20.42,19.61,19.85,973589,0
+CALY.US,D,20201020,000000,19.96,20.31,19.7,19.75,1068068,0
+CALY.US,D,20201021,000000,19.64,20.14,19.45,19.61,1042780,0
+CALY.US,D,20201022,000000,19.8,20.4,19.785,20.25,1422796,0
+CALY.US,D,20201023,000000,20.39,20.39,19.88,20.09,560065,0
+CALY.US,D,20201026,000000,19.81,20.03,19.43,19.9,906356,0
+CALY.US,D,20201027,000000,19.97,21.77,19.24,19.28,7933403,0
+CALY.US,D,20201028,000000,16.81,17.09,14.62,15.65,15624550,0
+CALY.US,D,20201029,000000,16.08,16.38,15.04,15.2,7299611,0
+CALY.US,D,20201030,000000,15.69,15.8899,14.92,15.49,4877371,0
+CALY.US,D,20201102,000000,15.96,16.1,15.05,15.42,4966921,0
+CALY.US,D,20201103,000000,15.65,16.02,15.46,15.64,5458766,0
+CALY.US,D,20201104,000000,15.42,16.96,15.04,16.65,5784697,0
+CALY.US,D,20201105,000000,16.9,17.47,16.6,17.33,4258314,0
+CALY.US,D,20201106,000000,17.3,18.1683,17.085,17.15,3088055,0
+CALY.US,D,20201109,000000,18.35,19.1914,17.98,18.58,5401038,0
+CALY.US,D,20201110,000000,18.43,18.49,17.02,18.1,3429599,0
+CALY.US,D,20201111,000000,18.2,18.61,16.97,17.09,3814086,0
+CALY.US,D,20201112,000000,17.11,17.39,16.66,16.75,3159574,0
+CALY.US,D,20201113,000000,17.05,17.34,16.71,16.75,2559656,0
+CALY.US,D,20201116,000000,17.3,17.83,16.63,17.69,2872507,0
+CALY.US,D,20201117,000000,17.47,18.28,17.45,18.12,2114625,0
+CALY.US,D,20201118,000000,18.21,18.65,18.02,18.07,1843017,0
+CALY.US,D,20201119,000000,18.05,18.91,17.84,18.78,1879156,0
+CALY.US,D,20201120,000000,18.81,18.88,18.2263,18.76,2402638,0
+CALY.US,D,20201123,000000,19.31,19.62,19,19.37,3029006,0
+CALY.US,D,20201124,000000,19.5,19.85,18.95,19.62,2805308,0
+CALY.US,D,20201125,000000,19.61,20.5,19.4,20.41,1849445,0
+CALY.US,D,20201127,000000,20.37,20.8,20.1,20.73,1005092,0
+CALY.US,D,20201130,000000,20.85,21.31,20.43,21.25,2757097,0
+CALY.US,D,20201201,000000,22,22.46,21.62,21.91,4911238,0
+CALY.US,D,20201202,000000,21.66,22.46,21.32,22.24,1880210,0
+CALY.US,D,20201203,000000,22.17,23.16,22.075,22.83,1930897,0
+CALY.US,D,20201204,000000,22.86,23.27,22.4,22.84,1424610,0
+CALY.US,D,20201207,000000,22.8,23.79,22.58,23.58,1609286,0
+CALY.US,D,20201208,000000,23.52,24.04,23.3516,23.39,2047642,0
+CALY.US,D,20201209,000000,23.5,23.85,22.76,23.09,1733318,0
+CALY.US,D,20201210,000000,22.93,23.1,22.41,22.85,1859718,0
+CALY.US,D,20201211,000000,22.75,23.09,22.47,22.77,888927,0
+CALY.US,D,20201214,000000,22.96,23.42,22.81,22.81,1218404,0
+CALY.US,D,20201215,000000,23.07,23.78,22.86,23.66,1095126,0
+CALY.US,D,20201216,000000,23.85,24.34,23.55,24.24,1356168,0
+CALY.US,D,20201217,000000,24.39,24.49,23.83,24.24,1492443,0
+CALY.US,D,20201218,000000,24.28,24.84,24.07,24.74,2545971,0
+CALY.US,D,20201221,000000,23.64,24.21,23.1,23.9,1200475,0
+CALY.US,D,20201222,000000,24.28,24.48,23.92,24.2,1208645,0
+CALY.US,D,20201223,000000,24.43,24.55,23.88,24.14,1130993,0
+CALY.US,D,20201224,000000,24.09,24.46,23.895,24.38,412275,0
+CALY.US,D,20201228,000000,24.56,25.36,24.39,24.94,1800903,0
+CALY.US,D,20201229,000000,24.96,24.97,23.96,24.31,2549858,0
+CALY.US,D,20201230,000000,24.54,25.2,24.11,24.14,1218329,0
+CALY.US,D,20201231,000000,24.28,24.28,23.65,24.01,874747,0
+CALY.US,D,20210104,000000,24.26,24.66,24.05,24.28,1901003,0
+CALY.US,D,20210105,000000,24.09,24.84,23.75,24.8,1208313,0
+CALY.US,D,20210106,000000,24.86,25.99,24.85,25.79,2192924,0
+CALY.US,D,20210107,000000,25.9,26.61,25.9,26.16,1116811,0
+CALY.US,D,20210108,000000,26.47,26.63,25.5777,26.37,982312,0
+CALY.US,D,20210111,000000,26.03,26.6,25.82,26.57,2188260,0
+CALY.US,D,20210112,000000,26.57,27.82,26.49,27.32,1685584,0
+CALY.US,D,20210113,000000,27.31,27.36,26.42,26.84,1354730,0
+CALY.US,D,20210114,000000,27.1,27.6,26.87,27.05,1791704,0
+CALY.US,D,20210115,000000,26.78,27.37,26.58,27,1480675,0
+CALY.US,D,20210119,000000,27.29,27.46,26.18,27.26,1600791,0
+CALY.US,D,20210120,000000,27.76,29.49,27.73,28.93,2400869,0
+CALY.US,D,20210121,000000,29.13,29.36,28.4272,28.61,1219907,0
+CALY.US,D,20210122,000000,28.4,28.98,28.27,28.95,1343265,0
+CALY.US,D,20210125,000000,29.02,30.695,28.38,28.9,2049917,0
+CALY.US,D,20210126,000000,29.17,29.19,28.1,28.87,1558338,0
+CALY.US,D,20210127,000000,28,28.6,26.9,27.13,2352709,0
+CALY.US,D,20210128,000000,27.24,27.92,26.57,27.38,1887775,0
+CALY.US,D,20210129,000000,27.38,29.02,27.07,27.89,1941738,0
+CALY.US,D,20210201,000000,28.33,28.71,27.21,28.51,1258077,0
+CALY.US,D,20210202,000000,28.88,29.3,28.42,28.51,1005626,0
+CALY.US,D,20210203,000000,28.67,29.78,27.79,29.48,1756212,0
+CALY.US,D,20210204,000000,29.46,30.7,29.46,30.6,1201709,0
+CALY.US,D,20210205,000000,30.85,31.23,30.45,30.78,1602047,0
+CALY.US,D,20210208,000000,31.38,32.395,31.38,31.74,2493387,0
+CALY.US,D,20210209,000000,31.64,32.14,30.89,31.39,1741461,0
+CALY.US,D,20210210,000000,31.86,32.59,30.7819,31.62,3802506,0
+CALY.US,D,20210211,000000,29.18,31.46,28.5,30.66,5883705,0
+CALY.US,D,20210212,000000,30.36,30.5,29.2062,29.93,2832968,0
+CALY.US,D,20210216,000000,29.46,29.63,28.11,28.27,2577885,0
+CALY.US,D,20210217,000000,28,28.74,27.31,28.4,3609940,0
+CALY.US,D,20210218,000000,28.26,28.4,27.23,27.47,1771053,0
+CALY.US,D,20210219,000000,28.5,28.69,27.55,28.1,2186892,0
+CALY.US,D,20210222,000000,27.86,28.57,27.29,27.37,2877142,0
+CALY.US,D,20210223,000000,27.16,27.83,25.88,27.73,2238827,0
+CALY.US,D,20210224,000000,27.72,28.22,27.4486,27.84,1430057,0
+CALY.US,D,20210225,000000,27.84,28.04,27.135,27.2,1441761,0
+CALY.US,D,20210226,000000,27.52,28.39,27.05,27.95,1860648,0
+CALY.US,D,20210301,000000,28.65,29.12,28.26,28.99,1767508,0
+CALY.US,D,20210302,000000,29.18,29.18,28.1,28.5,1528459,0
+CALY.US,D,20210303,000000,28.65,28.82,27.62,27.72,1901673,0
+CALY.US,D,20210304,000000,27.52,28.08,26.3503,27.32,2619449,0
+CALY.US,D,20210305,000000,27.96,28.78,27.045,28.6,2175468,0
+CALY.US,D,20210308,000000,28.85,30.95,28.525,29.52,2914078,0
+CALY.US,D,20210309,000000,29.97,30.54,29.6298,30.28,1575619,0
+CALY.US,D,20210310,000000,30.45,30.59,29.7105,30.3,1669663,0
+CALY.US,D,20210311,000000,30.78,31.36,30.43,30.82,2225882,0
+CALY.US,D,20210312,000000,30.66,30.97,30.38,30.9,1211383,0
+CALY.US,D,20210315,000000,30.83,31.12,30.22,30.36,1251773,0
+CALY.US,D,20210316,000000,30.15,30.37,29.43,29.57,1300271,0
+CALY.US,D,20210317,000000,29.29,29.81,28.585,29.64,1987711,0
+CALY.US,D,20210318,000000,29.5,30.528,29.115,29.22,2391874,0
+CALY.US,D,20210319,000000,29.25,29.502,28.35,28.43,2618141,0
+CALY.US,D,20210322,000000,28.45,28.64,27.6,28.53,1830398,0
+CALY.US,D,20210323,000000,28.3,28.56,26.72,26.96,1624437,0
+CALY.US,D,20210324,000000,27.39,27.6,26.13,26.14,2079084,0
+CALY.US,D,20210325,000000,25.86,26.82,25.34,26.63,2023115,0
+CALY.US,D,20210326,000000,26.83,27.64,26.83,27.63,2035234,0
+CALY.US,D,20210329,000000,27.36,27.7,26.22,26.32,1777876,0
+CALY.US,D,20210330,000000,26.46,27,25.76,26.8,1369650,0
+CALY.US,D,20210331,000000,27.14,27.2,26.57,26.75,1391311,0
+CALY.US,D,20210401,000000,27.01,27.355,26.925,27.15,986778,0
+CALY.US,D,20210405,000000,27.56,27.62,26.91,27.11,1002833,0
+CALY.US,D,20210406,000000,27.04,27.93,27.04,27.28,838134,0
+CALY.US,D,20210407,000000,27.54,27.61,27.1,27.34,958148,0
+CALY.US,D,20210408,000000,27.64,27.71,27.12,27.26,1867458,0
+CALY.US,D,20210409,000000,27.24,27.8,26.74,27.8,1547262,0
+CALY.US,D,20210412,000000,27.53,28.005,27.34,28,2871375,0
+CALY.US,D,20210413,000000,28.03,28.03,27.361,27.9,1118602,0
+CALY.US,D,20210414,000000,28,29.03,27.97,28.93,1733387,0
+CALY.US,D,20210415,000000,29.31,29.4,28.73,28.9,902051,0
+CALY.US,D,20210416,000000,29.15,29.49,28.93,29.14,1039894,0
+CALY.US,D,20210419,000000,29.06,29.2289,28.68,28.81,1123488,0
+CALY.US,D,20210420,000000,28.67,28.96,27.65,28.37,1026367,0
+CALY.US,D,20210421,000000,28.19,29.51,28.05,29.46,1273069,0
+CALY.US,D,20210422,000000,29.64,30,29.06,29.14,1182768,0
+CALY.US,D,20210423,000000,29.19,29.72,29.1,29.29,1141177,0
+CALY.US,D,20210426,000000,29.44,29.55,29.05,29.21,1248990,0
+CALY.US,D,20210427,000000,29.35,29.71,29.23,29.58,863315,0
+CALY.US,D,20210428,000000,29.45,29.81,29.24,29.8,1149362,0
+CALY.US,D,20210429,000000,29.99,30.524,29.63,29.78,1656848,0
+CALY.US,D,20210430,000000,29.54,29.8392,28.64,28.95,1226612,0
+CALY.US,D,20210503,000000,29.25,29.39,28.76,29.05,2005434,0
+CALY.US,D,20210504,000000,28.79,29.06,28.25,28.87,1434922,0
+CALY.US,D,20210505,000000,29.13,29.39,28.82,28.84,707531,0
+CALY.US,D,20210506,000000,28.98,31.36,28.875,30.94,4315507,0
+CALY.US,D,20210507,000000,30.8,31.59,30.8,31.13,2178344,0
+CALY.US,D,20210510,000000,31.43,31.54,29.85,29.93,3133348,0
+CALY.US,D,20210511,000000,30.98,34.26,30.06,33.89,8663720,0
+CALY.US,D,20210512,000000,31.95,32.98,31.28,31.55,5525282,0
+CALY.US,D,20210513,000000,31.61,33.05,31.61,32.58,2536898,0
+CALY.US,D,20210514,000000,33,34.09,32.68,33.82,2147363,0
+CALY.US,D,20210517,000000,33.88,34.9299,33.3,34.49,2572062,0
+CALY.US,D,20210518,000000,34.71,35.55,34.49,35.11,2018328,0
+CALY.US,D,20210519,000000,34.35,34.75,33,34.06,2080452,0
+CALY.US,D,20210520,000000,34.39,34.48,33.74,34,1391430,0
+CALY.US,D,20210521,000000,34.5,34.53,33.61,33.96,1956174,0
+CALY.US,D,20210524,000000,34.24,35.51,33.84,34.86,2480339,0
+CALY.US,D,20210525,000000,35,35.465,34.92,35.27,1751045,0
+CALY.US,D,20210526,000000,35.5,37.29,35.5,37.18,3189492,0
+CALY.US,D,20210527,000000,37,37.26,36.65,37.06,2021264,0
+CALY.US,D,20210528,000000,37.3,37.47,36.83,36.92,1895223,0
+CALY.US,D,20210601,000000,37.2,37.75,37,37.29,2615625,0
+CALY.US,D,20210602,000000,37.3,37.51,36.715,37.21,1893555,0
+CALY.US,D,20210603,000000,36.7,36.84,35.75,36.37,3364346,0
+CALY.US,D,20210604,000000,36.38,36.54,35.14,35.31,2956970,0
+CALY.US,D,20210607,000000,35.54,36.31,35.31,35.58,1572773,0
+CALY.US,D,20210608,000000,35.64,36.59,35.64,36.43,2141294,0
+CALY.US,D,20210609,000000,36.58,36.608,35.58,35.77,1186919,0
+CALY.US,D,20210610,000000,36.05,36.37,34.92,35.26,1756513,0
+CALY.US,D,20210611,000000,33.55,34.78,33.13,34.41,7497117,0
+CALY.US,D,20210614,000000,34.41,34.65,33.77,34.51,21949177,0
+CALY.US,D,20210615,000000,34.7,34.77,33.695,34.46,2191738,0
+CALY.US,D,20210616,000000,34.37,34.9,33.9,34.33,2993623,0
+CALY.US,D,20210617,000000,34.55,34.91,32.73,33.23,5276875,0
+CALY.US,D,20210618,000000,32.82,33.03,31.54,31.94,10074206,0
+CALY.US,D,20210621,000000,32.03,33.78,32.03,33.45,3332186,0
+CALY.US,D,20210622,000000,33.44,34.08,32.98,33.91,3933655,0
+CALY.US,D,20210623,000000,33.96,34.2,33.415,34.03,1945860,0
+CALY.US,D,20210624,000000,34.4,34.45,33.62,34.1,1157580,0
+CALY.US,D,20210625,000000,34.46,34.8,33.55,33.57,4449205,0
+CALY.US,D,20210628,000000,33.58,33.78,33.09,33.65,1288516,0
+CALY.US,D,20210629,000000,33.99,34.18,33.55,33.61,891604,0
+CALY.US,D,20210630,000000,33.4,33.84,33.2,33.73,901996,0
+CALY.US,D,20210701,000000,34.11,34.16,33.5,33.53,929876,0
+CALY.US,D,20210702,000000,33.72,33.72,33.05,33.27,667592,0
+CALY.US,D,20210706,000000,33.35,33.35,32.08,32.74,974291,0
+CALY.US,D,20210707,000000,32.49,32.98,32.05,32.3,1276133,0
+CALY.US,D,20210708,000000,31.56,32.77,31.21,32.38,1298754,0
+CALY.US,D,20210709,000000,32.82,32.93,32.34,32.78,850497,0
+CALY.US,D,20210712,000000,32.72,32.92,32.37,32.68,774298,0
+CALY.US,D,20210713,000000,32.45,32.66,32.15,32.33,676277,0
+CALY.US,D,20210714,000000,32.48,32.73,31.3,31.46,1567954,0
+CALY.US,D,20210715,000000,31.19,31.49,30.44,30.87,1339871,0
+CALY.US,D,20210716,000000,30.97,31.27,29.71,29.81,1671441,0
+CALY.US,D,20210719,000000,29.3,29.72,29,29.6,2172170,0
+CALY.US,D,20210720,000000,29.76,31.56,29.42,31.4,1913987,0
+CALY.US,D,20210721,000000,31.73,32.8,31.715,32.6,2053580,0
+CALY.US,D,20210722,000000,32.5,32.58,31.61,31.9,993596,0
+CALY.US,D,20210723,000000,32.05,32.32,31.82,31.98,1037193,0
+CALY.US,D,20210726,000000,32.28,32.89,32,32.75,1628598,0
+CALY.US,D,20210727,000000,32.31,32.62,31.3301,31.67,988651,0
+CALY.US,D,20210728,000000,31.81,32.18,31.3,31.82,875363,0
+CALY.US,D,20210729,000000,32.15,32.48,31.89,31.98,563396,0
+CALY.US,D,20210730,000000,31.79,32.26,31.315,31.68,865691,0
+CALY.US,D,20210802,000000,31.77,32.93,31.7,32.56,2080405,0
+CALY.US,D,20210803,000000,32.85,33.24,31.7,33.19,2185686,0
+CALY.US,D,20210804,000000,32.69,33.5,32.63,33.06,1752151,0
+CALY.US,D,20210805,000000,33.355,33.75,32.585,32.62,1822167,0
+CALY.US,D,20210806,000000,32.83,33.285,32.33,33.11,1386611,0
+CALY.US,D,20210809,000000,33.15,34.24,32.695,33.69,4307459,0
+CALY.US,D,20210810,000000,34,34.2,31.17,31.73,6275859,0
+CALY.US,D,20210811,000000,31.77,32.22,30.34,31.08,3562437,0
+CALY.US,D,20210812,000000,31.01,31.23,30.32,30.55,2329352,0
+CALY.US,D,20210813,000000,30.55,30.96,29.175,29.32,2231047,0
+CALY.US,D,20210816,000000,29.1,30.01,28.84,29.75,1617975,0
+CALY.US,D,20210817,000000,29.2,29.46,28.4214,28.7,2221639,0
+CALY.US,D,20210818,000000,28.48,28.8899,27.92,28.04,3491272,0
+CALY.US,D,20210819,000000,28.09,28.36,26.72,27.72,2925054,0
+CALY.US,D,20210820,000000,27.77,28.565,27.59,28.55,2287489,0
+CALY.US,D,20210823,000000,28.59,28.96,28.25,28.33,1662886,0
+CALY.US,D,20210824,000000,28.44,29.2375,28.44,29.09,1243239,0
+CALY.US,D,20210825,000000,29.38,29.46,28.92,29.08,1118284,0
+CALY.US,D,20210826,000000,28.88,29.01,28.44,28.57,1083350,0
+CALY.US,D,20210827,000000,28.63,29.48,28.54,29.05,1767533,0
+CALY.US,D,20210830,000000,28.96,29.07,28.32,28.45,943096,0
+CALY.US,D,20210831,000000,28.6,28.8,27.975,28.06,1578357,0
+CALY.US,D,20210901,000000,28.195,28.35,27.67,28.01,2659543,0
+CALY.US,D,20210902,000000,28.18,28.29,27.42,27.64,1580276,0
+CALY.US,D,20210903,000000,27.46,27.85,27.22,27.84,1511385,0
+CALY.US,D,20210907,000000,28.88,29,27.94,28.92,4197958,0
+CALY.US,D,20210908,000000,29,29.12,27.46,27.58,4069888,0
+CALY.US,D,20210909,000000,27.5,28.75,27.45,28.35,1587513,0
+CALY.US,D,20210910,000000,28.39,28.75,28.2,28.36,1678940,0
+CALY.US,D,20210913,000000,28.5,28.51,27.87,28.25,1052668,0
+CALY.US,D,20210914,000000,28.41,28.435,27.03,27.08,2377212,0
+CALY.US,D,20210915,000000,26.72,30.45,26.63,30.09,5038565,0
+CALY.US,D,20210916,000000,30.49,31.68,30.26,31.01,7855556,0
+CALY.US,D,20210917,000000,31.23,31.55,30.022,30.57,4680727,0
+CALY.US,D,20210920,000000,29.9,30.35,29.45,30.13,2316055,0
+CALY.US,D,20210921,000000,30.33,30.49,29.63,29.96,1305350,0
+CALY.US,D,20210922,000000,30.1,31.17,29.95,31.04,2483167,0
+CALY.US,D,20210923,000000,30.98,31.32,30.45,30.54,1803275,0
+CALY.US,D,20210924,000000,30.27,30.445,29.72,30.28,1315914,0
+CALY.US,D,20210927,000000,30.33,31.03,30.08,30.09,1076974,0
+CALY.US,D,20210928,000000,30,30.06,28.93,29.23,1526114,0
+CALY.US,D,20210929,000000,29.45,29.6404,28.49,28.51,1354537,0
+CALY.US,D,20210930,000000,28.55,28.5619,27.52,27.63,2538731,0
+CALY.US,D,20211001,000000,27.84,28.73,27.51,28.69,1552269,0
+CALY.US,D,20211004,000000,28.63,28.83,28.01,28.45,1117184,0
+CALY.US,D,20211005,000000,28.53,28.87,28.14,28.2,1121218,0
+CALY.US,D,20211006,000000,27.71,27.9405,27.27,27.67,1399535,0
+CALY.US,D,20211007,000000,28.02,28.39,27.8,28.05,1049247,0
+CALY.US,D,20211008,000000,28.12,28.15,27.37,27.42,996078,0
+CALY.US,D,20211011,000000,27.26,27.53,26.59,26.6,1324136,0
+CALY.US,D,20211012,000000,27.36,27.63,26.98,27.43,1290964,0
+CALY.US,D,20211013,000000,27.5,27.61,27,27.3,760021,0
+CALY.US,D,20211014,000000,27.52,27.83,27.34,27.67,1024669,0
+CALY.US,D,20211015,000000,28.16,28.47,27.35,27.42,1079482,0
+CALY.US,D,20211018,000000,27.08,28.015,26.89,27.9,1044282,0
+CALY.US,D,20211019,000000,27.9,28.11,27.4158,27.85,1440183,0
+CALY.US,D,20211020,000000,27.97,27.97,27.3,27.53,1009672,0
+CALY.US,D,20211021,000000,27.58,28.13,27.54,27.93,914408,0
+CALY.US,D,20211022,000000,27.93,28.1499,27.455,27.59,1107698,0
+CALY.US,D,20211025,000000,27.53,28.15,27.47,27.81,1613504,0
+CALY.US,D,20211026,000000,27.83,28.26,27.38,27.41,1738750,0
+CALY.US,D,20211027,000000,27.2,27.4,26.81,26.86,794134,0
+CALY.US,D,20211028,000000,26.97,27.2,26.84,26.93,647915,0
+CALY.US,D,20211029,000000,26.82,27.16,26.71,27.05,968670,0
+CALY.US,D,20211101,000000,27.11,28.15,27.11,28.03,1013084,0
+CALY.US,D,20211102,000000,28.36,28.45,27.7099,27.92,703107,0
+CALY.US,D,20211103,000000,27.79,28.68,27.79,28.41,962505,0
+CALY.US,D,20211104,000000,28.7,29.48,28.62,28.8,1529523,0
+CALY.US,D,20211105,000000,29.06,29.91,29,29.4,1232294,0
+CALY.US,D,20211108,000000,29.89,30.18,28.82,29.01,1737594,0
+CALY.US,D,20211109,000000,29.09,29.45,28.75,28.98,2537318,0
+CALY.US,D,20211110,000000,30.84,31.39,29.34,29.58,5624464,0
+CALY.US,D,20211111,000000,29.92,30.2,29.22,29.3,1656300,0
+CALY.US,D,20211112,000000,29.25,29.474,28.91,29.21,1301299,0
+CALY.US,D,20211115,000000,29.56,30.2,29.49,29.78,1888562,0
+CALY.US,D,20211116,000000,30.05,30.81,29.76,30.53,3666263,0
+CALY.US,D,20211117,000000,30.3,30.32,29.59,30.25,1426983,0
+CALY.US,D,20211118,000000,30.38,30.7599,29.46,29.85,1247792,0
+CALY.US,D,20211119,000000,29.42,30.01,29.225,29.29,1236446,0
+CALY.US,D,20211122,000000,29.41,29.85,28.58,28.62,1781304,0
+CALY.US,D,20211123,000000,28.5,29.01,27.5,27.77,1475137,0
+CALY.US,D,20211124,000000,27.33,28.22,27.08,28.14,882404,0
+CALY.US,D,20211126,000000,27,27.51,26.85,27.24,1102000,0
+CALY.US,D,20211129,000000,27.65,27.9,27.1438,27.32,1943920,0
+CALY.US,D,20211130,000000,27.2,27.3512,26.46,26.96,1989038,0
+CALY.US,D,20211201,000000,27.66,27.66,25.49,25.5,2035929,0
+CALY.US,D,20211202,000000,25.72,26.7,25.39,26.48,2330262,0
+CALY.US,D,20211203,000000,26.48,26.57,24.96,25.4,2048073,0
+CALY.US,D,20211206,000000,25.68,26.9,25.2,26.62,1633387,0
+CALY.US,D,20211207,000000,27.71,28.84,27.54,28.37,1852182,0
+CALY.US,D,20211208,000000,28.3,29.1,28.25,28.75,1452110,0
+CALY.US,D,20211209,000000,28.47,29.1,28.13,28.16,1143998,0
+CALY.US,D,20211210,000000,28.35,28.76,27.61,28.08,855550,0
+CALY.US,D,20211213,000000,27.95,28.36,27.39,27.58,1357796,0
+CALY.US,D,20211214,000000,27.4,27.89,27.02,27.09,1113086,0
+CALY.US,D,20211215,000000,27,27.2,26.16,26.93,2443621,0
+CALY.US,D,20211216,000000,27.36,27.48,25.85,25.94,1962919,0
+CALY.US,D,20211217,000000,25.69,26.43,25.41,25.99,4260233,0
+CALY.US,D,20211220,000000,25.43,25.51,24.3,24.43,2810300,0
+CALY.US,D,20211221,000000,24.72,27.09,24.72,27.03,2782448,0
+CALY.US,D,20211222,000000,26.84,27.36,26.79,27.02,1212484,0
+CALY.US,D,20211223,000000,27.19,27.35,26.57,27.01,1427001,0
+CALY.US,D,20211227,000000,27.22,27.52,27.04,27.51,932961,0
+CALY.US,D,20211228,000000,27.55,27.57,27.08,27.3,960580,0
+CALY.US,D,20211229,000000,27.33,27.44,27.01,27.35,893725,0
+CALY.US,D,20211230,000000,27.41,27.87,27.27,27.63,926937,0
+CALY.US,D,20211231,000000,27.47,27.76,27.34,27.44,669824,0
+CALY.US,D,20220103,000000,27.98,28.05,27.32,27.73,1868382,0
+CALY.US,D,20220104,000000,27.75,28.03,27.53,27.8,1054495,0
+CALY.US,D,20220105,000000,27.89,28.11,27.035,27.12,1463929,0
+CALY.US,D,20220106,000000,27,27.56,26.52,27.1,1547919,0
+CALY.US,D,20220107,000000,26.84,27.34,26.305,26.52,1625779,0
+CALY.US,D,20220110,000000,26.09,26.96,25.13,26.96,2499590,0
+CALY.US,D,20220111,000000,26.8,28.17,26.67,27.96,1856317,0
+CALY.US,D,20220112,000000,28.18,28.29,27.21,27.24,1384199,0
+CALY.US,D,20220113,000000,27.4,27.59,26.55,26.62,889154,0
+CALY.US,D,20220114,000000,26.38,26.73,25.44,25.92,1495784,0
+CALY.US,D,20220118,000000,25.45,25.8,24.34,24.37,2332506,0
+CALY.US,D,20220119,000000,24.49,24.955,24,24.42,1753295,0
+CALY.US,D,20220120,000000,24.55,25.13,23.75,23.9,2114995,0
+CALY.US,D,20220121,000000,23.77,24.54,23.34,24.16,2135063,0
+CALY.US,D,20220124,000000,23.66,25.2351,23.243,25.12,2240130,0
+CALY.US,D,20220125,000000,24.54,24.96,24.09,24.14,1639757,0
+CALY.US,D,20220126,000000,24.59,25.01,22.88,23.18,2107201,0
+CALY.US,D,20220127,000000,23.35,23.944,22.37,22.63,2109108,0
+CALY.US,D,20220128,000000,22.74,23.31,21.83,23.3,1024455,0
+CALY.US,D,20220131,000000,23.13,23.92,23.02,23.86,1785217,0
+CALY.US,D,20220201,000000,23.82,24.25,23.47,24.17,1110202,0
+CALY.US,D,20220202,000000,24.22,24.48,23.8,24.07,2046022,0
+CALY.US,D,20220203,000000,23.51,24.22,23.51,23.8,1836835,0
+CALY.US,D,20220204,000000,23.68,23.775,23.22,23.6,1685980,0
+CALY.US,D,20220207,000000,23.66,24.38,23.63,24.01,2143465,0
+CALY.US,D,20220208,000000,23.84,24.595,23.71,24.52,1230756,0
+CALY.US,D,20220209,000000,24.88,25.37,24.815,25.35,1826428,0
+CALY.US,D,20220210,000000,24.71,26.25,24.6901,25.33,3363475,0
+CALY.US,D,20220211,000000,23.78,25.34,22.78,22.92,6411539,0
+CALY.US,D,20220214,000000,23.7,24.32,23.24,23.6,3298418,0
+CALY.US,D,20220215,000000,23.84,25.06,23.82,24.93,2554481,0
+CALY.US,D,20220216,000000,24.86,25.06,24.55,24.75,1315289,0
+CALY.US,D,20220217,000000,24.54,24.67,23.33,23.41,1361446,0
+CALY.US,D,20220218,000000,23.25,23.85,22.88,23.38,1635380,0
+CALY.US,D,20220222,000000,23.23,23.57,22.46,22.75,2107303,0
+CALY.US,D,20220223,000000,23.08,23.13,22.095,22.28,1673898,0
+CALY.US,D,20220224,000000,21.5,23.54,21.2,23.48,1658884,0
+CALY.US,D,20220225,000000,23.46,24.02,23.08,23.99,1194790,0
+CALY.US,D,20220228,000000,23.6,24.81,23.6,24.74,2101279,0
+CALY.US,D,20220301,000000,24.68,24.76,23.975,24.22,1800421,0
+CALY.US,D,20220302,000000,24.55,24.99,24.26,24.71,2222501,0
+CALY.US,D,20220303,000000,24.95,25,23.53,23.79,1662946,0
+CALY.US,D,20220304,000000,23.58,23.709,22.7,22.92,1768357,0
+CALY.US,D,20220307,000000,23,23.04,20.53,20.77,3049060,0
+CALY.US,D,20220308,000000,20.915,22.08,20.45,21.64,2237697,0
+CALY.US,D,20220309,000000,22.25,23.43,22.25,23.15,1810717,0
+CALY.US,D,20220310,000000,22.58,23.04,22.42,22.86,1391640,0
+CALY.US,D,20220311,000000,22.95,23.07,22.51,22.59,1073407,0
+CALY.US,D,20220314,000000,22.58,22.58,21.41,21.69,1435941,0
+CALY.US,D,20220315,000000,21.9,22.22,21.38,21.82,1800471,0
+CALY.US,D,20220316,000000,22.99,24.03,22.78,23.98,2419823,0
+CALY.US,D,20220317,000000,23.71,24.37,23.64,24.25,1550680,0
+CALY.US,D,20220318,000000,24.05,24.53,23.63,24.41,1838617,0
+CALY.US,D,20220321,000000,24.26,24.43,23.445,23.88,920437,0
+CALY.US,D,20220322,000000,24.03,24.55,24.03,24.39,1130971,0
+CALY.US,D,20220323,000000,24.35,24.83,23.92,24.15,1734646,0
+CALY.US,D,20220324,000000,24.09,24.215,23.16,23.48,1276386,0
+CALY.US,D,20220325,000000,23.57,23.72,23.1,23.5,739883,0
+CALY.US,D,20220328,000000,23.55,23.73,23.105,23.57,998055,0
+CALY.US,D,20220329,000000,24.07,25.41,23.88,25.06,1838387,0
+CALY.US,D,20220330,000000,24.98,24.98,24.12,24.25,1089915,0
+CALY.US,D,20220331,000000,24.11,24.245,23.41,23.42,1459475,0
+CALY.US,D,20220401,000000,23.5,23.69,23.16,23.45,1390958,0
+CALY.US,D,20220404,000000,23.71,24.18,23.52,23.82,1166126,0
+CALY.US,D,20220405,000000,23.8,23.89,22.825,23.11,1941408,0
+CALY.US,D,20220406,000000,22.65,22.72,21.7501,22.41,1661178,0
+CALY.US,D,20220407,000000,22.52,22.86,21.61,22.19,2846308,0
+CALY.US,D,20220408,000000,22.27,22.845,21.96,22.42,1672595,0
+CALY.US,D,20220411,000000,22.08,22.585,21.87,22.2,1619120,0
+CALY.US,D,20220412,000000,22.52,23.13,21.7601,21.83,1720749,0
+CALY.US,D,20220413,000000,21.85,23.11,21.64,22.87,2118341,0
+CALY.US,D,20220414,000000,22.95,23.19,22.17,22.3,1326255,0
+CALY.US,D,20220418,000000,22.16,22.305,21.67,22.19,2421533,0
+CALY.US,D,20220419,000000,22.21,23.22,22.12,23.07,1708882,0
+CALY.US,D,20220420,000000,23.34,23.76,23.02,23.62,1960654,0
+CALY.US,D,20220421,000000,24.2,24.39,22.84,23.02,1487434,0
+CALY.US,D,20220422,000000,23.05,23.05,22.38,22.66,1232220,0
+CALY.US,D,20220425,000000,22.42,23.635,22.19,23.4,2080928,0
+CALY.US,D,20220426,000000,23.04,23.34,21.6,21.64,3545182,0
+CALY.US,D,20220427,000000,21.77,22.56,21.77,22.43,1955441,0
+CALY.US,D,20220428,000000,22.82,23.06,22,22.62,1585381,0
+CALY.US,D,20220429,000000,22.36,22.765,21.82,21.94,1837825,0
+CALY.US,D,20220502,000000,22,22.3,21.5,22.27,2265261,0
+CALY.US,D,20220503,000000,22.09,22.19,21.56,21.75,1897257,0
+CALY.US,D,20220504,000000,21.71,21.915,20.75,21.82,2825818,0
+CALY.US,D,20220505,000000,21.45,21.57,20.43,20.78,2604449,0
+CALY.US,D,20220506,000000,20.52,20.615,19.46,20.24,2086397,0
+CALY.US,D,20220509,000000,19.84,20.02,18.25,18.32,2963311,0
+CALY.US,D,20220510,000000,18.55,18.88,17.78,17.96,3976333,0
+CALY.US,D,20220511,000000,19.95,20.86,19.5,19.8,4321664,0
+CALY.US,D,20220512,000000,19.67,21.41,19.46,20.84,3470067,0
+CALY.US,D,20220513,000000,21.15,21.815,20.96,21.65,1941294,0
+CALY.US,D,20220516,000000,21.49,21.65,21.13,21.39,1777653,0
+CALY.US,D,20220517,000000,21.99,22,21.08,21.82,1913997,0
+CALY.US,D,20220518,000000,21.54,21.69,20.015,20.46,1873114,0
+CALY.US,D,20220519,000000,20.1,20.545,19.95,20.1,2162550,0
+CALY.US,D,20220520,000000,20.44,20.55,19.305,20.16,1851223,0
+CALY.US,D,20220523,000000,20.32,20.32,19.44,19.84,1814902,0
+CALY.US,D,20220524,000000,19.5,19.5,18.43,18.93,1931668,0
+CALY.US,D,20220525,000000,18.76,19.91,18.65,19.71,1613957,0
+CALY.US,D,20220526,000000,20.42,21.275,20.365,20.95,1902688,0
+CALY.US,D,20220527,000000,21.14,22.05,21.13,21.99,4225677,0
+CALY.US,D,20220531,000000,21.9,22.2,21.31,21.71,1670815,0
+CALY.US,D,20220601,000000,21.77,22.09,20.875,21.36,1645843,0
+CALY.US,D,20220602,000000,21.4,22.76,21.37,22.7,1737972,0
+CALY.US,D,20220603,000000,22.46,22.6,22.1,22.25,949295,0
+CALY.US,D,20220606,000000,22.59,22.71,22.1613,22.33,1281077,0
+CALY.US,D,20220607,000000,21.99,22.925,21.84,22.84,1269417,0
+CALY.US,D,20220608,000000,22.8,23.01,22.35,22.44,1075438,0
+CALY.US,D,20220609,000000,22.14,22.605,21.95,22.39,1029298,0
+CALY.US,D,20220610,000000,22.03,22.27,21.435,21.85,1202663,0
+CALY.US,D,20220613,000000,20.96,21.31,20.56,20.85,1781366,0
+CALY.US,D,20220614,000000,20.96,21.1,20.37,20.75,1353534,0
+CALY.US,D,20220615,000000,20.9,21.58,20.75,21.2,1339961,0
+CALY.US,D,20220616,000000,20.67,20.75,19.435,19.78,1407629,0
+CALY.US,D,20220617,000000,20.04,21.18,19.99,21.02,2850733,0
+CALY.US,D,20220621,000000,21.27,21.505,20.87,20.89,1256720,0
+CALY.US,D,20220622,000000,20.43,20.805,20.215,20.3,1795046,0
+CALY.US,D,20220623,000000,20.48,21.13,20.265,20.98,1957674,0
+CALY.US,D,20220624,000000,21.17,21.69,20.8,20.83,5007295,0
+CALY.US,D,20220627,000000,20.82,21.5,20.61,21.29,1890361,0
+CALY.US,D,20220628,000000,21.4,21.5,20.365,20.39,1592437,0
+CALY.US,D,20220629,000000,20.31,20.48,19.83,20.44,1228376,0
+CALY.US,D,20220630,000000,20.17,20.55,19.59,20.4,1451369,0
+CALY.US,D,20220701,000000,20.32,20.71,19.98,20.4,1010714,0
+CALY.US,D,20220705,000000,19.74,20.49,19.6,20.48,2378231,0
+CALY.US,D,20220706,000000,20.31,20.55,19.89,20.3,1858624,0
+CALY.US,D,20220707,000000,20.59,21.2992,20.51,21.25,2376037,0
+CALY.US,D,20220708,000000,21.16,21.51,21.02,21.26,931156,0
+CALY.US,D,20220711,000000,21,21.26,20.555,20.64,921969,0
+CALY.US,D,20220712,000000,20.62,21.18,20.495,20.74,1370406,0
+CALY.US,D,20220713,000000,20.22,21.15,20.11,21.05,1159697,0
+CALY.US,D,20220714,000000,20.63,20.715,20.18,20.38,1215259,0
+CALY.US,D,20220715,000000,20.8,21.3,20.34,21.26,1828547,0
+CALY.US,D,20220718,000000,21.5,21.775,21.14,21.24,1187742,0
+CALY.US,D,20220719,000000,21.61,21.97,21.46,21.74,1922945,0
+CALY.US,D,20220720,000000,21.69,22.03,21.41,21.8,2706698,0
+CALY.US,D,20220721,000000,21.66,22.31,21.5101,22.3,1255300,0
+CALY.US,D,20220722,000000,22.49,22.49,21.76,21.95,1407508,0
+CALY.US,D,20220725,000000,21.94,22.11,21.54,21.98,979716,0
+CALY.US,D,20220726,000000,21.68,21.78,21.32,21.55,881769,0
+CALY.US,D,20220727,000000,21.74,22.195,21.38,22.05,1886161,0
+CALY.US,D,20220728,000000,22.07,22.57,21.79,22.48,950046,0
+CALY.US,D,20220729,000000,22.57,23.04,22.31,22.95,1365946,0
+CALY.US,D,20220801,000000,22.74,23.13,22.33,22.98,1384494,0
+CALY.US,D,20220802,000000,22.81,23.39,22.77,23.08,1211009,0
+CALY.US,D,20220803,000000,23.43,23.59,23.01,23.29,1953122,0
+CALY.US,D,20220804,000000,23.34,23.77,23.12,23.24,2492069,0
+CALY.US,D,20220805,000000,23.14,23.605,22.06,22.82,3491831,0
+CALY.US,D,20220808,000000,23.29,23.29,22.34,22.7,2756116,0
+CALY.US,D,20220809,000000,22.58,22.585,21.79,21.91,1494997,0
+CALY.US,D,20220810,000000,22.53,23.315,22.53,23.28,2002626,0
+CALY.US,D,20220811,000000,23.66,24.33,23.54,24.02,3023271,0
+CALY.US,D,20220812,000000,24.23,24.33,23.99,24.3,1250048,0
+CALY.US,D,20220815,000000,24.12,24.78,24.02,24.55,1356694,0
+CALY.US,D,20220816,000000,24.38,25.29,24.33,24.99,1594405,0
+CALY.US,D,20220817,000000,24.44,24.98,24.44,24.93,1525078,0
+CALY.US,D,20220818,000000,24.68,24.91,24.58,24.77,1069196,0
+CALY.US,D,20220819,000000,24.42,24.49,23.465,23.76,2038187,0
+CALY.US,D,20220822,000000,23.14,23.22,22.7711,23.13,1314186,0
+CALY.US,D,20220823,000000,23.31,23.51,23.11,23.11,843334,0
+CALY.US,D,20220824,000000,23.18,23.39,22.94,23.01,714509,0
+CALY.US,D,20220825,000000,23.275,23.68,23.1002,23.58,1234525,0
+CALY.US,D,20220826,000000,23.6,23.71,22.58,22.7,1135571,0
+CALY.US,D,20220829,000000,22.33,22.89,22.3,22.54,1181452,0
+CALY.US,D,20220830,000000,22.89,22.96,22.505,22.74,1833492,0
+CALY.US,D,20220831,000000,22.94,23,22.005,22.13,1543332,0
+CALY.US,D,20220901,000000,21.88,22.14,21.56,22.12,1019560,0
+CALY.US,D,20220902,000000,22.54,22.83,21.81,21.95,1498929,0
+CALY.US,D,20220906,000000,22.01,22.085,21.21,21.33,2101270,0
+CALY.US,D,20220907,000000,21.13,22.36,21.1,22.34,804400,0
+CALY.US,D,20220908,000000,21.94,22.49,21.49,22.46,1804800,0
+CALY.US,D,20220909,000000,22.89,23.23,22.54,23.03,1397500,0
+CALY.US,D,20220912,000000,23.03,23.52,23.03,23.16,1147986,0
+CALY.US,D,20220913,000000,22.47,22.63,22.13,22.37,1188243,0
+CALY.US,D,20220914,000000,22.55,22.96,22.365,22.92,1292938,0
+CALY.US,D,20220915,000000,22.5,23.24,22.45,22.59,1580564,0
+CALY.US,D,20220916,000000,22.48,22.48,21.445,21.63,5579314,0
+CALY.US,D,20220919,000000,21.27,22.145,21.27,21.9,893329,0
+CALY.US,D,20220920,000000,21.62,21.87,21.3,21.58,871397,0
+CALY.US,D,20220921,000000,21.82,22.07,21.27,21.27,834495,0
+CALY.US,D,20220922,000000,21.09,21.24,20.19,20.37,1212238,0
+CALY.US,D,20220923,000000,20,20.125,19.11,19.71,1651108,0
+CALY.US,D,20220926,000000,19.54,20.01,19.15,19.28,1330128,0
+CALY.US,D,20220927,000000,19.68,20.17,19.29,19.72,1143361,0
+CALY.US,D,20220928,000000,19.83,20.8,19.83,20.28,1422962,0
+CALY.US,D,20220929,000000,19.89,20.04,19.28,19.67,990637,0
+CALY.US,D,20220930,000000,19.48,19.83,19.05,19.26,1297329,0
+CALY.US,D,20221003,000000,19.35,19.58,19.05,19.29,2011631,0
+CALY.US,D,20221004,000000,19.66,20.68,19.66,20.43,1323697,0
+CALY.US,D,20221005,000000,19.91,20.13,19.5,19.65,3074595,0
+CALY.US,D,20221006,000000,19.47,19.74,19.12,19.16,2746229,0
+CALY.US,D,20221007,000000,18.81,18.98,18.19,18.35,2433541,0
+CALY.US,D,20221010,000000,18.5,18.75,18,18.25,2040135,0
+CALY.US,D,20221011,000000,18.14,18.42,17.65,18.06,1889466,0
+CALY.US,D,20221012,000000,18.03,18.13,17.71,18.06,1549575,0
+CALY.US,D,20221013,000000,17.58,18.16,17.3,18,1903844,0
+CALY.US,D,20221014,000000,18.36,18.44,17.455,17.46,1112698,0
+CALY.US,D,20221017,000000,17.9,18.29,17.82,17.99,1789468,0
+CALY.US,D,20221018,000000,18.5,18.83,17.95,18.13,1880091,0
+CALY.US,D,20221019,000000,17.83,17.94,17.22,17.43,1373385,0
+CALY.US,D,20221020,000000,17.44,17.9,17.22,17.24,1330988,0
+CALY.US,D,20221021,000000,17.25,17.35,16.8,17.12,1831078,0
+CALY.US,D,20221024,000000,17.12,17.35,16.94,17.24,1238887,0
+CALY.US,D,20221025,000000,17.3,17.99,17.3,17.87,2072606,0
+CALY.US,D,20221026,000000,17.93,18.86,17.87,18.23,1472958,0
+CALY.US,D,20221027,000000,18.38,18.79,18.16,18.23,1321687,0
+CALY.US,D,20221028,000000,18.21,18.78,18.01,18.68,1162630,0
+CALY.US,D,20221031,000000,18.56,18.81,18.48,18.72,1979119,0
+CALY.US,D,20221101,000000,19.02,19.16,18.6,18.76,1702764,0
+CALY.US,D,20221102,000000,18.65,18.82,17.79,17.82,2048908,0
+CALY.US,D,20221103,000000,17.51,17.7904,17.205,17.43,2009830,0
+CALY.US,D,20221104,000000,18.04,19.09,18.04,18.8,4050940,0
+CALY.US,D,20221107,000000,19.04,19.25,18.49,18.79,1328966,0
+CALY.US,D,20221108,000000,18.95,19.305,18.72,18.92,1877242,0
+CALY.US,D,20221109,000000,18.89,19.04,18.645,18.77,1859169,0
+CALY.US,D,20221110,000000,19.76,20.17,19.58,20.04,1919170,0
+CALY.US,D,20221111,000000,20.4,21.82,20.22,21.45,2805991,0
+CALY.US,D,20221114,000000,21.26,22.27,21.26,21.64,2996260,0
+CALY.US,D,20221115,000000,22.16,22.3182,21.54,21.86,1597976,0
+CALY.US,D,20221116,000000,21.58,21.645,21.09,21.35,1545820,0
+CALY.US,D,20221117,000000,21.19,21.19,20.74,21.07,1055663,0
+CALY.US,D,20221118,000000,21.78,21.78,20.39,20.43,1474340,0
+CALY.US,D,20221121,000000,20.33,20.41,19.96,20.13,983874,0
+CALY.US,D,20221122,000000,20.58,20.58,20.1704,20.41,1135580,0
+CALY.US,D,20221123,000000,20.46,20.88,20.42,20.64,693328,0
+CALY.US,D,20221125,000000,20.55,20.71,20.39,20.42,339736,0
+CALY.US,D,20221128,000000,20.27,20.675,20.265,20.31,678838,0
+CALY.US,D,20221129,000000,20.22,20.59,20.22,20.46,714897,0
+CALY.US,D,20221130,000000,20.5,21,20.28,20.95,1447813,0
+CALY.US,D,20221201,000000,20.93,21.595,20.83,21.5,1050608,0
+CALY.US,D,20221202,000000,21.13,22.08,21.03,22.02,964503,0
+CALY.US,D,20221205,000000,21.88,21.98,21.5035,21.55,871361,0
+CALY.US,D,20221206,000000,22.22,22.355,21.71,21.87,2105681,0
+CALY.US,D,20221207,000000,21.65,22.235,21.63,22.11,1202675,0
+CALY.US,D,20221208,000000,22.19,22.47,21.98,22.21,1028416,0
+CALY.US,D,20221209,000000,22.04,22.465,21.89,21.91,791969,0
+CALY.US,D,20221212,000000,21.8,22.015,21.53,21.99,1328410,0
+CALY.US,D,20221213,000000,22.95,23.07,21.785,21.85,1130133,0
+CALY.US,D,20221214,000000,21.88,22.18,21.39,21.58,1113076,0
+CALY.US,D,20221215,000000,21.09,21.32,20.7,20.92,1573263,0
+CALY.US,D,20221216,000000,20.63,20.75,20.1701,20.47,2331845,0
+CALY.US,D,20221219,000000,20.35,20.35,19.71,19.85,936624,0
+CALY.US,D,20221220,000000,19.59,20.16,19.57,19.84,1414745,0
+CALY.US,D,20221221,000000,20.07,20.495,20.07,20.2,1327969,0
+CALY.US,D,20221222,000000,19.94,19.94,19.3618,19.83,1072779,0
+CALY.US,D,20221223,000000,19.68,19.85,19.52,19.72,599991,0
+CALY.US,D,20221227,000000,19.71,19.84,19.33,19.43,884380,0
+CALY.US,D,20221228,000000,19.39,19.63,18.92,18.95,1039789,0
+CALY.US,D,20221229,000000,19.18,19.6,19.1,19.51,819444,0
+CALY.US,D,20221230,000000,19.23,19.76,19.14,19.75,1262858,0
+CALY.US,D,20230103,000000,20,20.18,19.55,19.69,1281925,0
+CALY.US,D,20230104,000000,19.99,20.45,19.835,20.27,1194442,0
+CALY.US,D,20230105,000000,20.09,20.475,19.84,20.32,951319,0
+CALY.US,D,20230106,000000,20.45,20.735,20.27,20.62,1062140,0
+CALY.US,D,20230109,000000,20.74,21.14,20.3,20.76,1293841,0
+CALY.US,D,20230110,000000,20.58,21.02,20.46,21.02,846119,0
+CALY.US,D,20230111,000000,21.09,21.335,20.95,21.2,1094142,0
+CALY.US,D,20230112,000000,21.45,22.445,21.29,22.27,3482339,0
+CALY.US,D,20230113,000000,21.96,22.62,21.77,22.46,919898,0
+CALY.US,D,20230117,000000,22.4,22.86,22.255,22.8,779751,0
+CALY.US,D,20230118,000000,22.8,23.0278,22.41,22.54,1226910,0
+CALY.US,D,20230119,000000,22.47,22.65,22.13,22.61,1532154,0
+CALY.US,D,20230120,000000,22.91,23.3727,22.78,23,1795028,0
+CALY.US,D,20230123,000000,23.04,23.36,22.98,23.23,1040988,0
+CALY.US,D,20230124,000000,23.36,23.585,23.04,23.15,1166716,0
+CALY.US,D,20230125,000000,22.87,23.63,22.75,23.52,1170002,0
+CALY.US,D,20230126,000000,23.75,23.83,23.145,23.48,633369,0
+CALY.US,D,20230127,000000,23.29,23.84,23.29,23.76,982482,0
+CALY.US,D,20230130,000000,23.42,24.2,23.42,23.91,1474981,0
+CALY.US,D,20230131,000000,23.91,24.55,23.85,24.49,1668046,0
+CALY.US,D,20230201,000000,24.35,25.245,24.35,24.95,1725610,0
+CALY.US,D,20230202,000000,25.11,25.795,25.11,25.78,1661571,0
+CALY.US,D,20230203,000000,25.44,25.96,25.2,25.44,1798108,0
+CALY.US,D,20230206,000000,25.07,25.28,24.66,24.78,2112298,0
+CALY.US,D,20230207,000000,24.51,24.86,24.15,24.75,1491631,0
+CALY.US,D,20230208,000000,24.47,24.73,24.07,24.14,1724280,0
+CALY.US,D,20230209,000000,24.42,24.67,23.62,23.79,2457392,0
+CALY.US,D,20230210,000000,24.18,24.43,22.75,23.17,4416989,0
+CALY.US,D,20230213,000000,23.295,23.86,23.08,23.83,2161741,0
+CALY.US,D,20230214,000000,23.51,23.955,23.365,23.88,1869348,0
+CALY.US,D,20230215,000000,23.72,24.43,23.72,24.13,1616090,0
+CALY.US,D,20230216,000000,23.75,24.32,23.62,24.02,1465039,0
+CALY.US,D,20230217,000000,24.06,24.06,23.59,23.81,1020645,0
+CALY.US,D,20230221,000000,23.47,23.648,23.32,23.33,725423,0
+CALY.US,D,20230222,000000,23.32,23.585,23.06,23.49,1418749,0
+CALY.US,D,20230223,000000,23.65,23.77,23.24,23.76,1146328,0
+CALY.US,D,20230224,000000,23.45,23.56,23.18,23.41,892424,0
+CALY.US,D,20230227,000000,23.62,23.64,23.31,23.46,727603,0
+CALY.US,D,20230228,000000,23.41,23.6759,23.105,23.18,1661359,0
+CALY.US,D,20230301,000000,23.18,23.565,23.07,23.41,1974928,0
+CALY.US,D,20230302,000000,23.03,23.5,23,23.42,1105503,0
+CALY.US,D,20230303,000000,23.49,23.795,23.38,23.63,989402,0
+CALY.US,D,20230306,000000,23.81,24.085,23.59,23.72,1423250,0
+CALY.US,D,20230307,000000,23.69,23.74,22.97,23.02,1995724,0
+CALY.US,D,20230308,000000,23.13,23.29,22.8,23.12,1083188,0
+CALY.US,D,20230309,000000,23.07,23.37,22.82,22.92,1340222,0
+CALY.US,D,20230310,000000,23.09,23.09,22.02,22.54,1658280,0
+CALY.US,D,20230313,000000,22.09,22.59,21.74,22.21,1739810,0
+CALY.US,D,20230314,000000,22.94,22.95,22.01,22.22,2011932,0
+CALY.US,D,20230315,000000,21.64,21.78,20.89,21.41,2847610,0
+CALY.US,D,20230316,000000,21.21,21.72,21.06,21.45,1938561,0
+CALY.US,D,20230317,000000,21.64,21.64,20.83,20.93,2148350,0
+CALY.US,D,20230320,000000,21.1,21.47,20.89,20.97,1376525,0
+CALY.US,D,20230321,000000,21.35,21.65,21.25,21.47,1261087,0
+CALY.US,D,20230322,000000,21.43,21.51,20.66,20.67,1916232,0
+CALY.US,D,20230323,000000,20.85,21.205,20.08,20.49,2206916,0
+CALY.US,D,20230324,000000,20.2,20.54,19.96,20.54,2094408,0
+CALY.US,D,20230327,000000,20.79,20.8,20.28,20.66,1414225,0
+CALY.US,D,20230328,000000,20.68,20.99,20.53,20.9,1497756,0
+CALY.US,D,20230329,000000,21.14,21.28,20.99,21,1221257,0
+CALY.US,D,20230330,000000,21.22,21.33,21.045,21.16,1398634,0
+CALY.US,D,20230331,000000,21.27,21.62,21.18,21.62,1877184,0
+CALY.US,D,20230403,000000,21.51,21.735,21.3,21.72,1191494,0
+CALY.US,D,20230404,000000,21.86,21.86,21.35,21.46,1182174,0
+CALY.US,D,20230405,000000,21.31,21.325,20.83,20.84,1351583,0
+CALY.US,D,20230406,000000,20.78,20.86,20.56,20.7,1248145,0
+CALY.US,D,20230410,000000,20.73,21.73,20.6,21.71,2584996,0
+CALY.US,D,20230411,000000,21.82,22.715,21.8,22.51,2163769,0
+CALY.US,D,20230412,000000,22.8,22.88,22.06,22.34,991316,0
+CALY.US,D,20230413,000000,22.43,22.56,22.27,22.38,889859,0
+CALY.US,D,20230414,000000,22.45,22.77,22.29,22.4,961787,0
+CALY.US,D,20230417,000000,22.33,22.44,22.1,22.29,852194,0
+CALY.US,D,20230418,000000,22.5,22.79,22.4,22.65,907062,0
+CALY.US,D,20230419,000000,22.6,22.875,22.49,22.83,814329,0
+CALY.US,D,20230420,000000,22.72,22.98,22.555,22.62,1103012,0
+CALY.US,D,20230421,000000,22.63,23.01,22.26,22.87,1324424,0
+CALY.US,D,20230424,000000,22.85,22.97,22.6105,22.69,1555142,0
+CALY.US,D,20230425,000000,22.56,22.65,22.065,22.21,1246211,0
+CALY.US,D,20230426,000000,22.04,22.385,22.01,22.11,1109570,0
+CALY.US,D,20230427,000000,22.25,22.39,21.75,22.29,1296155,0
+CALY.US,D,20230428,000000,22.23,22.435,21.995,22.17,1359338,0
+CALY.US,D,20230501,000000,22.25,22.53,21.845,21.95,1170397,0
+CALY.US,D,20230502,000000,21.73,22.145,21.51,22.09,1974111,0
+CALY.US,D,20230503,000000,22.15,22.79,22.07,22.27,1401516,0
+CALY.US,D,20230504,000000,22.01,22.335,21.89,22.18,1148744,0
+CALY.US,D,20230505,000000,22.51,22.6,22.06,22.34,1105486,0
+CALY.US,D,20230508,000000,22.35,22.41,21.825,21.84,2757121,0
+CALY.US,D,20230509,000000,21.83,21.86,21.495,21.64,2610742,0
+CALY.US,D,20230510,000000,20.5,20.68,17.61,18.8,11216737,0
+CALY.US,D,20230511,000000,18.61,18.64,17.53,17.59,6195737,0
+CALY.US,D,20230512,000000,17.89,18.04,16.975,17.28,5099279,0
+CALY.US,D,20230515,000000,17.57,18.2674,17.46,18.18,4525727,0
+CALY.US,D,20230516,000000,18.05,18.18,17.275,17.37,3088129,0
+CALY.US,D,20230517,000000,17.38,18.14,17.33,17.95,3752688,0
+CALY.US,D,20230518,000000,17.79,17.865,17.3107,17.46,3409984,0
+CALY.US,D,20230519,000000,17.49,17.53,16.38,16.5,5483304,0
+CALY.US,D,20230522,000000,16.5,16.62,16.13,16.45,4435187,0
+CALY.US,D,20230523,000000,16.67,17.235,16.45,16.76,3305824,0
+CALY.US,D,20230524,000000,16.71,17.33,16.62,17.27,4147169,0
+CALY.US,D,20230525,000000,16.98,17.29,16.86,17.15,3483011,0
+CALY.US,D,20230526,000000,17.17,17.275,17.025,17.13,1947653,0
+CALY.US,D,20230530,000000,17.28,17.35,17.09,17.27,1676368,0
+CALY.US,D,20230531,000000,17.13,17.53,17.05,17.07,2286499,0
+CALY.US,D,20230601,000000,17.13,17.505,17.01,17.44,2840009,0
+CALY.US,D,20230602,000000,17.81,18.385,17.66,18.35,3159716,0
+CALY.US,D,20230605,000000,18.26,18.52,18.075,18.29,2375715,0
+CALY.US,D,20230606,000000,18.28,19.48,18.28,19.3,5298467,0
+CALY.US,D,20230607,000000,19.58,19.81,19.25,19.59,3568573,0
+CALY.US,D,20230608,000000,19.6,19.67,19.15,19.34,2507480,0
+CALY.US,D,20230609,000000,19.8,20.11,19.5801,19.64,2104039,0
+CALY.US,D,20230612,000000,19.6,19.85,19.45,19.63,2705213,0
+CALY.US,D,20230613,000000,19.72,19.86,19.52,19.66,3906715,0
+CALY.US,D,20230614,000000,19.64,19.83,19.325,19.54,1954827,0
+CALY.US,D,20230615,000000,19.37,19.78,19.2993,19.78,2204726,0
+CALY.US,D,20230616,000000,19.98,19.98,19.09,19.46,3305188,0
+CALY.US,D,20230620,000000,19.39,19.39,18.911,19.03,2573364,0
+CALY.US,D,20230621,000000,18.94,19.38,18.935,19.24,1911396,0
+CALY.US,D,20230622,000000,19.18,19.25,19.02,19.19,1346371,0
+CALY.US,D,20230623,000000,18.91,19.29,18.89,19.2,3324758,0
+CALY.US,D,20230626,000000,19.14,19.41,18.995,19.31,1675523,0
+CALY.US,D,20230627,000000,19.45,20.05,19.35,19.92,1976972,0
+CALY.US,D,20230628,000000,19.81,20,19.54,19.71,1446509,0
+CALY.US,D,20230629,000000,19.68,19.91,19.64,19.89,1455181,0
+CALY.US,D,20230630,000000,20.06,20.155,19.84,19.85,3600067,0
+CALY.US,D,20230703,000000,19.93,20.205,19.88,20.05,1221443,0
+CALY.US,D,20230705,000000,20.05,20.05,19.6,19.92,1475120,0
+CALY.US,D,20230706,000000,19.62,19.6991,19.325,19.56,1901394,0
+CALY.US,D,20230707,000000,19.62,19.91,19.5601,19.74,1475660,0
+CALY.US,D,20230710,000000,19.73,20.23,19.66,20.05,1911396,0
+CALY.US,D,20230711,000000,20.15,20.3799,19.88,20.31,1853653,0
+CALY.US,D,20230712,000000,20.68,20.7539,20.23,20.45,2475731,0
+CALY.US,D,20230713,000000,20.52,20.57,20.3,20.31,1568938,0
+CALY.US,D,20230714,000000,20.29,20.38,19.54,19.58,2645341,0
+CALY.US,D,20230717,000000,19.5,19.88,19.35,19.6,2325285,0
+CALY.US,D,20230718,000000,19.66,19.985,19.53,19.57,1477071,0
+CALY.US,D,20230719,000000,19.66,20.05,19.55,20,2843205,0
+CALY.US,D,20230720,000000,20.12,20.135,19.47,19.56,1470782,0
+CALY.US,D,20230721,000000,19.67,19.6712,19.315,19.41,1583556,0
+CALY.US,D,20230724,000000,19.45,19.8,19.36,19.64,1705512,0
+CALY.US,D,20230725,000000,19.56,19.585,19.255,19.44,2209174,0
+CALY.US,D,20230726,000000,19.36,19.92,19.36,19.84,1706882,0
+CALY.US,D,20230727,000000,20.04,20.14,19.43,19.45,1457636,0
+CALY.US,D,20230728,000000,19.7,19.82,19.52,19.62,1255833,0
+CALY.US,D,20230731,000000,19.79,19.99,19.75,19.97,1432138,0
+CALY.US,D,20230801,000000,19.87,19.9501,19.68,19.86,1131240,0
+CALY.US,D,20230802,000000,19.62,19.67,19.345,19.38,1717753,0
+CALY.US,D,20230803,000000,19.42,19.45,18.98,18.99,2747409,0
+CALY.US,D,20230804,000000,19.07,19.51,18.77,19.21,2249770,0
+CALY.US,D,20230807,000000,19.32,19.42,18.765,18.8,2790486,0
+CALY.US,D,20230808,000000,18.8,18.8,17.905,18.25,4324431,0
+CALY.US,D,20230809,000000,16.6,17.74,16.34,16.96,10437547,0
+CALY.US,D,20230810,000000,17.19,17.57,16.74,16.78,3389252,0
+CALY.US,D,20230811,000000,16.7,16.94,16.51,16.8,3994565,0
+CALY.US,D,20230814,000000,16.66,17.09,16.659,17.08,1599067,0
+CALY.US,D,20230815,000000,16.85,16.905,16.48,16.49,2138241,0
+CALY.US,D,20230816,000000,16.4,16.74,16.4,16.52,2020833,0
+CALY.US,D,20230817,000000,16.68,16.78,16.29,16.31,1925706,0
+CALY.US,D,20230818,000000,16.14,16.46,16.13,16.39,1634761,0
+CALY.US,D,20230821,000000,16.45,16.71,16.245,16.26,1926514,0
+CALY.US,D,20230822,000000,16.25,16.41,16.1508,16.35,1541799,0
+CALY.US,D,20230823,000000,16.21,16.665,16.185,16.63,1606946,0
+CALY.US,D,20230824,000000,16.56,16.62,16.2,16.21,1480956,0
+CALY.US,D,20230825,000000,16.17,16.55,16.17,16.43,2038144,0
+CALY.US,D,20230828,000000,16.54,16.77,16.44,16.71,3567233,0
+CALY.US,D,20230829,000000,16.94,17.55,16.86,17.2,3577410,0
+CALY.US,D,20230830,000000,17.17,17.5,16.97,17.35,2079335,0
+CALY.US,D,20230831,000000,17.5,17.64,17.34,17.44,3618243,0
+CALY.US,D,20230901,000000,17.56,17.63,17.39,17.41,1576670,0
+CALY.US,D,20230905,000000,17.31,17.4,16.885,16.94,2452565,0
+CALY.US,D,20230906,000000,16.935,16.97,16.772,16.94,1491306,0
+CALY.US,D,20230907,000000,16.79,16.83,16.2625,16.43,1775337,0
+CALY.US,D,20230908,000000,16.45,16.55,16.26,16.49,2171931,0
+CALY.US,D,20230911,000000,16.6,16.66,16.38,16.46,1945099,0
+CALY.US,D,20230912,000000,16.42,16.79,16.4,16.58,2182857,0
+CALY.US,D,20230913,000000,16.65,16.755,16.39,16.45,2076566,0
+CALY.US,D,20230914,000000,16.56,16.83,16.3,16.73,2090209,0
+CALY.US,D,20230915,000000,16.68,16.75,16.09,16.22,3210211,0
+CALY.US,D,20230918,000000,16.26,16.26,15.86,15.91,2584420,0
+CALY.US,D,20230919,000000,15.93,16.035,15.59,15.73,2443340,0
+CALY.US,D,20230920,000000,15.77,15.87,15.165,15.23,4284666,0
+CALY.US,D,20230921,000000,15.06,15.21,14.58,14.59,3081992,0
+CALY.US,D,20230922,000000,14.59,14.7,14.28,14.3,2704230,0
+CALY.US,D,20230925,000000,14.16,14.315,13.99,14.08,4657040,0
+CALY.US,D,20230926,000000,13.95,14.025,13.68,13.74,4011253,0
+CALY.US,D,20230927,000000,13.55,13.72,13.16,13.48,4607537,0
+CALY.US,D,20230928,000000,13.42,13.6,13.065,13.53,3799536,0
+CALY.US,D,20230929,000000,13.76,14.125,13.6,13.84,3922708,0
+CALY.US,D,20231002,000000,13.78,13.91,13.265,13.5,3442028,0
+CALY.US,D,20231003,000000,13.29,13.6,13.2,13.5,3414064,0
+CALY.US,D,20231004,000000,13.52,13.55,13.12,13.45,2245211,0
+CALY.US,D,20231005,000000,13.41,13.47,13.225,13.41,2403829,0
+CALY.US,D,20231006,000000,13.25,13.825,13.23,13.57,2399366,0
+CALY.US,D,20231009,000000,13.47,13.53,13.175,13.33,1849999,0
+CALY.US,D,20231010,000000,13.4,13.79,13.32,13.59,2334962,0
+CALY.US,D,20231011,000000,13.6,13.75,13.17,13.36,1980244,0
+CALY.US,D,20231012,000000,13.37,13.42,12.6225,12.86,2816299,0
+CALY.US,D,20231013,000000,12.925,13.02,12.64,12.65,2591008,0
+CALY.US,D,20231016,000000,12.77,13.3,12.62,13.3,3111675,0
+CALY.US,D,20231017,000000,13.22,14.005,13.22,13.92,3315810,0
+CALY.US,D,20231018,000000,13.75,13.86,13.51,13.58,2357487,0
+CALY.US,D,20231019,000000,13.58,13.81,13.26,13.38,2174884,0
+CALY.US,D,20231020,000000,13.45,13.48,13.04,13.06,2253386,0
+CALY.US,D,20231023,000000,12.97,13.17,12.8,12.83,2058186,0
+CALY.US,D,20231024,000000,12.89,13.23,12.87,12.92,1647628,0
+CALY.US,D,20231025,000000,12.68,12.84,12.37,12.59,2707142,0
+CALY.US,D,20231026,000000,12.64,12.76,12.39,12.68,1550560,0
+CALY.US,D,20231027,000000,12.81,12.81,12.05,12.13,3194709,0
+CALY.US,D,20231030,000000,12.32,12.45,12.09,12.3,1814713,0
+CALY.US,D,20231031,000000,12.36,12.55,12.17,12.22,2780741,0
+CALY.US,D,20231101,000000,12.14,12.23,11.585,11.78,4749352,0
+CALY.US,D,20231102,000000,12.1,12.71,12.08,12.71,4776331,0
+CALY.US,D,20231103,000000,13.11,13.27,12.85,13.02,2855857,0
+CALY.US,D,20231106,000000,13.01,13.07,12.74,12.84,2095735,0
+CALY.US,D,20231107,000000,12.75,13.145,12.735,13.06,2790510,0
+CALY.US,D,20231108,000000,13.17,13.28,12.38,12.45,5339086,0
+CALY.US,D,20231109,000000,10.26,11.1,10.11,10.35,14663878,0
+CALY.US,D,20231110,000000,10.41,10.41,9.96,10.05,6940211,0
+CALY.US,D,20231113,000000,10.03,10.13,9.84,10.07,5019737,0
+CALY.US,D,20231114,000000,10.56,11.25,10.56,11.2,8101731,0
+CALY.US,D,20231115,000000,11.43,12.22,11.42,11.88,6011167,0
+CALY.US,D,20231116,000000,11.74,11.765,11.48,11.61,4188320,0
+CALY.US,D,20231117,000000,11.88,11.95,11.68,11.92,2798400,0
+CALY.US,D,20231120,000000,11.89,12.1,11.73,12.02,2890368,0
+CALY.US,D,20231121,000000,11.9,12.01,11.445,11.47,2969796,0
+CALY.US,D,20231122,000000,11.55,11.91,11.47,11.69,2499086,0
+CALY.US,D,20231124,000000,11.64,11.855,11.53,11.76,990802,0
+CALY.US,D,20231127,000000,11.59,11.895,11.55,11.85,3674159,0
+CALY.US,D,20231128,000000,12,12.395,11.8,12.29,3752467,0
+CALY.US,D,20231129,000000,12.43,12.645,12.26,12.26,2704972,0
+CALY.US,D,20231130,000000,12.36,12.505,12.08,12.26,3577628,0
+CALY.US,D,20231201,000000,12.17,13.08,12.1288,13.07,2872142,0
+CALY.US,D,20231204,000000,13.15,13.4,13.02,13.15,4227052,0
+CALY.US,D,20231205,000000,12.95,12.97,12.29,12.3,3968754,0
+CALY.US,D,20231206,000000,12.49,12.76,12.3525,12.38,3140644,0
+CALY.US,D,20231207,000000,12.44,12.72,12.315,12.67,2011307,0
+CALY.US,D,20231208,000000,12.61,12.99,12.485,12.85,3074447,0
+CALY.US,D,20231211,000000,12.76,13.01,12.65,12.99,2441677,0
+CALY.US,D,20231212,000000,12.89,12.9,12.41,12.6,2644449,0
+CALY.US,D,20231213,000000,12.68,13.575,12.595,13.53,3715079,0
+CALY.US,D,20231214,000000,13.85,14.41,13.85,14.24,4110699,0
+CALY.US,D,20231215,000000,14.26,14.315,13.65,13.98,30959062,0
+CALY.US,D,20231218,000000,13.89,14.24,13.76,13.94,3235433,0
+CALY.US,D,20231219,000000,14,14.48,13.93,14.4,3712857,0
+CALY.US,D,20231220,000000,14.21,14.6,13.92,13.95,2764206,0
+CALY.US,D,20231221,000000,14.14,14.36,13.995,14.23,2936472,0
+CALY.US,D,20231222,000000,14.12,14.395,14.02,14.26,2030667,0
+CALY.US,D,20231226,000000,14.4,14.57,14.295,14.53,2767828,0
+CALY.US,D,20231227,000000,14.64,14.74,14.455,14.56,1922719,0
+CALY.US,D,20231228,000000,14.5,14.725,14.38,14.61,1905045,0
+CALY.US,D,20231229,000000,14.55,14.765,14.32,14.34,2135715,0
+CALY.US,D,20240102,000000,14.09,14.63,13.91,14.23,2588211,0
+CALY.US,D,20240103,000000,13.81,13.85,13.27,13.35,2810169,0
+CALY.US,D,20240104,000000,13.37,13.47,13.225,13.34,2555252,0
+CALY.US,D,20240105,000000,13.33,14.01,13.251,13.96,4411626,0
+CALY.US,D,20240108,000000,13.94,14.575,13.735,14.48,3234870,0
+CALY.US,D,20240109,000000,14.22,14.54,14.1,14.49,2818509,0
+CALY.US,D,20240110,000000,14.5,14.755,14.22,14.69,2436546,0
+CALY.US,D,20240111,000000,14.54,14.57,14.02,14.16,2558955,0
+CALY.US,D,20240112,000000,14.38,14.55,13.8,13.81,1851478,0
+CALY.US,D,20240116,000000,13.75,14.125,13.62,14.05,2602026,0
+CALY.US,D,20240117,000000,13.65,13.74,13.2821,13.4,3122220,0
+CALY.US,D,20240118,000000,13.56,13.9,13.315,13.83,2494858,0
+CALY.US,D,20240119,000000,13.86,14.025,13.605,13.93,1815137,0
+CALY.US,D,20240122,000000,14.08,14.45,14.01,14.42,3188903,0
+CALY.US,D,20240123,000000,14.74,14.82,14.135,14.44,2208178,0
+CALY.US,D,20240124,000000,14.56,14.59,13.95,14.02,2685315,0
+CALY.US,D,20240125,000000,14.41,14.64,13.91,13.98,2127518,0
+CALY.US,D,20240126,000000,14.14,14.21,13.865,13.89,1562897,0
+CALY.US,D,20240129,000000,13.84,14.085,13.645,14.01,2035505,0
+CALY.US,D,20240130,000000,13.8,13.98,13.66,13.66,1659910,0
+CALY.US,D,20240131,000000,13.52,13.77,13.13,13.17,2364759,0
+CALY.US,D,20240201,000000,13.3,13.83,13.065,13.68,3352835,0
+CALY.US,D,20240202,000000,13.37,13.64,13.14,13.51,2594660,0
+CALY.US,D,20240205,000000,13.26,13.26,12.955,13.07,2276075,0
+CALY.US,D,20240206,000000,13,13.34,12.9,13.27,2088085,0
+CALY.US,D,20240207,000000,13.23,13.245,12.93,13.01,3580330,0
+CALY.US,D,20240208,000000,13.05,13.51,12.92,13.45,2472228,0
+CALY.US,D,20240209,000000,13.52,13.84,13.38,13.79,2014187,0
+CALY.US,D,20240212,000000,13.83,14.33,13.83,14.3,2945760,0
+CALY.US,D,20240213,000000,13.51,13.84,13.42,13.53,5278816,0
+CALY.US,D,20240214,000000,14.4,15.11,14.08,15.1,9930452,0
+CALY.US,D,20240215,000000,15.38,15.44,14.72,14.93,4110269,0
+CALY.US,D,20240216,000000,14.7,14.94,14.5,14.82,3191360,0
+CALY.US,D,20240220,000000,14.57,14.67,14.51,14.59,2013251,0
+CALY.US,D,20240221,000000,14.4,14.465,14.17,14.34,1845622,0
+CALY.US,D,20240222,000000,14.25,14.42,14.15,14.26,1865352,0
+CALY.US,D,20240223,000000,14.25,14.75,14.18,14.42,2100998,0
+CALY.US,D,20240226,000000,14.36,14.425,14.125,14.14,2357365,0
+CALY.US,D,20240227,000000,14.42,14.585,14.13,14.4,2850887,0
+CALY.US,D,20240228,000000,14.19,14.525,14.12,14.26,2445584,0
+CALY.US,D,20240229,000000,14.46,14.49,14,14.24,2249384,0
+CALY.US,D,20240301,000000,14.27,14.555,13.9501,14.3,2060001,0
+CALY.US,D,20240304,000000,14.46,14.47,14.09,14.2,1844526,0
+CALY.US,D,20240305,000000,14.05,14.19,13.92,13.92,1894551,0
+CALY.US,D,20240306,000000,14.04,14.09,13.815,13.87,1541512,0
+CALY.US,D,20240307,000000,14,14.1199,13.815,13.98,1408208,0
+CALY.US,D,20240308,000000,14.19,14.485,14.015,14.15,2938895,0
+CALY.US,D,20240311,000000,14.04,14.34,13.9658,14.08,1870765,0
+CALY.US,D,20240312,000000,14.04,14.52,13.85,14,2216017,0
+CALY.US,D,20240313,000000,13.97,14.3,13.63,13.9,2423178,0
+CALY.US,D,20240314,000000,13.83,13.845,13.3,13.4,2429922,0
+CALY.US,D,20240315,000000,13.33,13.94,13.3077,13.91,4236227,0
+CALY.US,D,20240318,000000,13.88,14.08,13.69,13.89,1992715,0
+CALY.US,D,20240319,000000,13.79,14.445,13.76,14.39,2429973,0
+CALY.US,D,20240320,000000,15.4,16.57,14.88,15.66,13813841,0
+CALY.US,D,20240321,000000,15.65,15.75,15.21,15.58,3424588,0
+CALY.US,D,20240322,000000,15.52,15.92,15.501,15.76,2214472,0
+CALY.US,D,20240325,000000,15.89,16.16,15.59,15.62,1942314,0
+CALY.US,D,20240326,000000,15.85,16.04,15.58,15.62,1368624,0
+CALY.US,D,20240327,000000,15.74,16.185,15.675,16.14,2205219,0
+CALY.US,D,20240328,000000,16.13,16.385,16.0775,16.17,1945008,0
+CALY.US,D,20240401,000000,16.21,16.63,16.12,16.47,2784981,0
+CALY.US,D,20240402,000000,16.1,16.28,15.98,16.25,2888914,0
+CALY.US,D,20240403,000000,16.11,16.425,16.07,16.39,1749064,0
+CALY.US,D,20240404,000000,16.68,16.75,16.045,16.25,2362365,0
+CALY.US,D,20240405,000000,16.19,16.575,16.16,16.45,2336800,0
+CALY.US,D,20240408,000000,16.6,16.745,16.225,16.3,1546400,0
+CALY.US,D,20240409,000000,16.34,16.55,16.23,16.49,1358895,0
+CALY.US,D,20240410,000000,15.77,16.265,15.6734,16.23,1636420,0
+CALY.US,D,20240411,000000,16.3,16.365,16.04,16.32,1053885,0
+CALY.US,D,20240412,000000,16.13,16.285,15.85,16,1436771,0
+CALY.US,D,20240415,000000,16.05,16.255,15.63,15.7,1536741,0
+CALY.US,D,20240416,000000,15.55,15.69,15.37,15.6,1305076,0
+CALY.US,D,20240417,000000,15.71,15.89,15.615,15.67,1166605,0
+CALY.US,D,20240418,000000,15.77,16.0852,15.38,15.41,1979035,0
+CALY.US,D,20240419,000000,15.31,15.67,15.31,15.6,1368882,0
+CALY.US,D,20240422,000000,15.69,15.95,15.61,15.82,1055894,0
+CALY.US,D,20240423,000000,15.96,16.29,15.885,16.17,1228432,0
+CALY.US,D,20240424,000000,16.07,16.26,16.03,16.18,1451636,0
+CALY.US,D,20240425,000000,15.92,16.01,15.64,15.72,1301688,0
+CALY.US,D,20240426,000000,15.78,16.22,15.68,15.85,951684,0
+CALY.US,D,20240429,000000,15.92,16.435,15.7949,16.41,2110289,0
+CALY.US,D,20240430,000000,16.3,16.35,15.915,16.02,2506619,0
+CALY.US,D,20240501,000000,15.99,16.215,15.715,15.86,1393063,0
+CALY.US,D,20240502,000000,16.4,16.42,15.94,16.14,1130452,0
+CALY.US,D,20240503,000000,16.47,16.65,15.96,16,1160300,0
+CALY.US,D,20240506,000000,16.21,16.475,16.05,16.45,1162964,0
+CALY.US,D,20240507,000000,16.56,16.81,16.43,16.62,1955816,0
+CALY.US,D,20240508,000000,16.41,16.5,16.23,16.35,2371420,0
+CALY.US,D,20240509,000000,15.81,15.81,14.68,15.25,6666675,0
+CALY.US,D,20240510,000000,15.26,15.42,14.83,15.08,2730083,0
+CALY.US,D,20240513,000000,15.32,15.51,15.13,15.29,1730872,0
+CALY.US,D,20240514,000000,15.66,15.73,15.3025,15.51,1538353,0
+CALY.US,D,20240515,000000,15.7,15.78,15.43,15.56,1068694,0
+CALY.US,D,20240516,000000,15.51,15.62,15.11,15.19,1434560,0
+CALY.US,D,20240517,000000,15.2,15.34,14.915,15.11,1292022,0
+CALY.US,D,20240520,000000,15.06,15.1,14.84,14.9,1970143,0
+CALY.US,D,20240521,000000,14.75,14.96,14.74,14.91,2326796,0
+CALY.US,D,20240522,000000,14.85,15.05,14.73,14.83,1388800,0
+CALY.US,D,20240523,000000,14.85,14.87,14.51,14.86,1755115,0
+CALY.US,D,20240524,000000,14.96,15.02,14.79,14.98,1722665,0
+CALY.US,D,20240528,000000,14.98,15.07,14.795,14.95,1707657,0
+CALY.US,D,20240529,000000,14.73,15.05,14.69,15.03,1759276,0
+CALY.US,D,20240530,000000,15.19,15.46,15.18,15.37,2652541,0
+CALY.US,D,20240531,000000,15.42,15.84,15.35,15.65,1814453,0
+CALY.US,D,20240603,000000,15.85,15.99,15.58,15.68,2187184,0
+CALY.US,D,20240604,000000,15.49,15.7,15.43,15.48,1804865,0
+CALY.US,D,20240605,000000,15.59,15.72,15.46,15.63,1272948,0
+CALY.US,D,20240606,000000,15.56,15.63,15.33,15.45,1887252,0
+CALY.US,D,20240607,000000,15.11,15.435,15.02,15.35,1068529,0
+CALY.US,D,20240610,000000,15.12,15.3,15.065,15.24,1112398,0
+CALY.US,D,20240611,000000,15.17,15.25,14.89,14.99,1579381,0
+CALY.US,D,20240612,000000,15.57,15.81,15.5,15.78,2131869,0
+CALY.US,D,20240613,000000,15.8,15.83,15.255,15.32,1568510,0
+CALY.US,D,20240614,000000,15.23,15.23,14.94,15.03,1694817,0
+CALY.US,D,20240617,000000,14.96,15.26,14.86,15.08,1840454,0
+CALY.US,D,20240618,000000,15.05,15.115,14.88,15,1332223,0
+CALY.US,D,20240620,000000,14.95,15.075,14.82,15,1340004,0
+CALY.US,D,20240621,000000,15.02,15.23,14.96,15.23,2937180,0
+CALY.US,D,20240624,000000,15.31,15.615,15.24,15.48,1845539,0
+CALY.US,D,20240625,000000,15.46,15.46,15.14,15.31,1702729,0
+CALY.US,D,20240626,000000,15.24,15.35,15.172,15.3,1064272,0
+CALY.US,D,20240627,000000,15.42,15.42,15.18,15.37,1174725,0
+CALY.US,D,20240628,000000,15.41,15.48,15.09,15.3,2901892,0
+CALY.US,D,20240701,000000,15.39,15.39,14.86,15,1933644,0
+CALY.US,D,20240702,000000,15,15.045,14.76,14.9,1720720,0
+CALY.US,D,20240703,000000,15,15.11,14.88,15,568185,0
+CALY.US,D,20240705,000000,14.78,14.96,14.68,14.82,1565531,0
+CALY.US,D,20240708,000000,14.92,15.01,14.595,14.63,1780437,0
+CALY.US,D,20240709,000000,14.56,14.58,14.02,14.06,2281246,0
+CALY.US,D,20240710,000000,14.08,14.11,13.815,13.92,2239704,0
+CALY.US,D,20240711,000000,14.33,14.775,14.27,14.7,2868275,0
+CALY.US,D,20240712,000000,14.94,15.055,14.785,14.96,1701061,0
+CALY.US,D,20240715,000000,15.03,15.21,14.9,14.92,1882146,0
+CALY.US,D,20240716,000000,15.09,15.63,14.9445,15.59,1726433,0
+CALY.US,D,20240717,000000,15.42,15.915,15.42,15.74,1924035,0
+CALY.US,D,20240718,000000,15.65,16.215,15.48,15.54,1859063,0
+CALY.US,D,20240719,000000,15.49,15.62,15.185,15.31,1356647,0
+CALY.US,D,20240722,000000,15.44,15.53,15,15.52,992015,0
+CALY.US,D,20240723,000000,15.47,15.755,15.4,15.65,1176807,0
+CALY.US,D,20240724,000000,15.61,15.8,15.48,15.55,1800595,0
+CALY.US,D,20240725,000000,15.5,15.94,15.49,15.61,1565333,0
+CALY.US,D,20240726,000000,15.93,16.21,15.77,15.9,1805896,0
+CALY.US,D,20240729,000000,15.94,16.44,15.835,16.29,2653612,0
+CALY.US,D,20240730,000000,16.45,16.7,16.14,16.43,1809829,0
+CALY.US,D,20240731,000000,16.6,16.885,16.325,16.5,1991511,0
+CALY.US,D,20240801,000000,16.29,16.465,15.365,15.5,2155859,0
+CALY.US,D,20240802,000000,14.83,15.07,14.57,14.91,2402361,0
+CALY.US,D,20240805,000000,14,14.43,13.75,13.98,2293666,0
+CALY.US,D,20240806,000000,13.78,14.28,13.59,14,2132725,0
+CALY.US,D,20240807,000000,14.36,14.51,11.95,12.22,6160641,0
+CALY.US,D,20240808,000000,12.26,12.52,11.3,11.97,8968159,0
+CALY.US,D,20240809,000000,11.63,11.7562,11.145,11.21,3707980,0
+CALY.US,D,20240812,000000,11.2,11.52,11.01,11.43,3913980,0
+CALY.US,D,20240813,000000,11.25,11.885,11.25,11.73,4151568,0
+CALY.US,D,20240814,000000,11.84,11.84,11.245,11.4,3891347,0
+CALY.US,D,20240815,000000,11.61,12.03,11.57,11.78,5208616,0
+CALY.US,D,20240816,000000,11.72,11.74,11.37,11.38,3360403,0
+CALY.US,D,20240819,000000,11.38,11.89,11.38,11.89,3104030,0
+CALY.US,D,20240820,000000,11.85,11.945,11.555,11.67,1671698,0
+CALY.US,D,20240821,000000,11.75,11.755,11.56,11.67,1744090,0
+CALY.US,D,20240822,000000,11.71,11.77,11.36,11.38,1863615,0
+CALY.US,D,20240823,000000,10.99,11.615,10.98,11.2,2819223,0
+CALY.US,D,20240826,000000,11.31,11.45,11.09,11.18,3650745,0
+CALY.US,D,20240827,000000,11.14,11.25,10.78,10.82,1969375,0
+CALY.US,D,20240828,000000,10.72,10.83,10.53,10.57,5156343,0
+CALY.US,D,20240829,000000,10.09,10.48,10.03,10.04,4808015,0
+CALY.US,D,20240830,000000,10.11,10.275,9.9,10.06,4367889,0
+CALY.US,D,20240903,000000,10,10.32,9.94,10.32,3213018,0
+CALY.US,D,20240904,000000,10.33,10.8,10.27,10.76,4332901,0
+CALY.US,D,20240905,000000,11.39,11.41,10.345,10.6,8671542,0
+CALY.US,D,20240906,000000,10.65,10.7866,10.18,10.2,3958547,0
+CALY.US,D,20240909,000000,10.27,10.595,10.24,10.28,3414517,0
+CALY.US,D,20240910,000000,10.25,10.3,9.2401,9.35,5953763,0
+CALY.US,D,20240911,000000,9.3,9.35,9.055,9.24,4133970,0
+CALY.US,D,20240912,000000,9.17,9.558,9.05,9.5,3162051,0
+CALY.US,D,20240913,000000,9.6,10.25,9.6,10.2,3577102,0
+CALY.US,D,20240916,000000,10.18,10.455,10.115,10.4,2684655,0
+CALY.US,D,20240917,000000,10.31,10.47,10.215,10.27,2823398,0
+CALY.US,D,20240918,000000,10.31,10.895,10.101,10.6,3011339,0
+CALY.US,D,20240919,000000,10.88,10.9,10.63,10.88,2005545,0
+CALY.US,D,20240920,000000,10.79,10.83,10.55,10.7,3695652,0
+CALY.US,D,20240923,000000,10.75,10.83,10.55,10.6,2315710,0
+CALY.US,D,20240924,000000,10.72,10.72,10.24,10.25,4324217,0
+CALY.US,D,20240925,000000,10.35,10.35,10.08,10.14,2008180,0
+CALY.US,D,20240926,000000,10.3,10.6,10.25,10.53,3092625,0
+CALY.US,D,20240927,000000,10.7,11.145,10.58,10.9,3648023,0
+CALY.US,D,20240930,000000,10.85,11.17,10.655,10.98,6300302,0
+CALY.US,D,20241001,000000,10.89,11.28,10.59,10.68,3908059,0
+CALY.US,D,20241002,000000,10.57,10.78,10.315,10.32,3284327,0
+CALY.US,D,20241003,000000,10.22,10.41,10.12,10.25,4043738,0
+CALY.US,D,20241004,000000,10.45,10.61,10.235,10.3,1640884,0
+CALY.US,D,20241007,000000,10.25,10.28,9.8301,9.9,2304061,0
+CALY.US,D,20241008,000000,9.84,10.0187,9.675,9.9,1613145,0
+CALY.US,D,20241009,000000,9.9,10.175,9.8647,10,1886417,0
+CALY.US,D,20241010,000000,9.88,10.075,9.71,9.91,1840241,0
+CALY.US,D,20241011,000000,9.88,10.495,9.88,10.41,2126371,0
+CALY.US,D,20241014,000000,10.41,10.65,10.25,10.64,1885958,0
+CALY.US,D,20241015,000000,10.6,10.795,10.41,10.43,1572933,0
+CALY.US,D,20241016,000000,10.57,10.85,10.45,10.83,1424546,0
+CALY.US,D,20241017,000000,10.69,11.085,10.48,11,2081847,0
+CALY.US,D,20241018,000000,11.03,11.085,10.66,10.66,1567909,0
+CALY.US,D,20241021,000000,10.56,10.61,10.25,10.4,2886687,0
+CALY.US,D,20241022,000000,10.35,10.4,10.24,10.39,1333702,0
+CALY.US,D,20241023,000000,10.34,10.44,10.12,10.13,1624097,0
+CALY.US,D,20241024,000000,10.18,10.185,9.66,9.77,2708633,0
+CALY.US,D,20241025,000000,9.92,10.15,9.73,9.81,1466984,0
+CALY.US,D,20241028,000000,9.91,10.0855,9.8352,9.98,2472875,0
+CALY.US,D,20241029,000000,9.87,10,9.79,9.83,1897130,0
+CALY.US,D,20241030,000000,9.74,9.98,9.595,9.79,1893669,0
+CALY.US,D,20241031,000000,9.79,9.92,9.66,9.71,1861584,0
+CALY.US,D,20241101,000000,9.8,10.03,9.74,9.79,2095476,0
+CALY.US,D,20241104,000000,9.79,10.11,9.74,9.92,2186131,0
+CALY.US,D,20241105,000000,9.85,10.21,9.79,10.06,1663679,0
+CALY.US,D,20241106,000000,10.69,10.74,9.665,9.69,2219594,0
+CALY.US,D,20241107,000000,9.7,10.08,9.56,9.75,2524518,0
+CALY.US,D,20241108,000000,9.68,9.71,9.405,9.63,2274135,0
+CALY.US,D,20241111,000000,9.76,9.89,9.525,9.66,2399553,0
+CALY.US,D,20241112,000000,9.66,9.6792,9.305,9.44,3141017,0
+CALY.US,D,20241113,000000,9.69,9.99,8.54,8.57,6795474,0
+CALY.US,D,20241114,000000,8.6,8.96,8.2948,8.4,2890591,0
+CALY.US,D,20241115,000000,8.42,8.6,8.23,8.54,2568570,0
+CALY.US,D,20241118,000000,8.5,8.6,8.16,8.16,2640725,0
+CALY.US,D,20241119,000000,8.12,8.64,7.955,8.5,3214405,0
+CALY.US,D,20241120,000000,8.415,8.485,8.08,8.15,2506963,0
+CALY.US,D,20241121,000000,8.12,8.64,8.01,8.6,2648954,0
+CALY.US,D,20241122,000000,8.65,8.92,8.58,8.59,1710255,0
+CALY.US,D,20241125,000000,8.7295,9.105,8.7295,8.85,3159586,0
+CALY.US,D,20241126,000000,8.81,8.818,8.245,8.31,2487628,0
+CALY.US,D,20241127,000000,8.34,8.56,8.265,8.3,1529935,0
+CALY.US,D,20241129,000000,8.34,8.44,8.275,8.42,914449,0
+CALY.US,D,20241202,000000,8.35,8.68,8.25,8.56,1950445,0
+CALY.US,D,20241203,000000,8.575,8.575,8.175,8.21,2470863,0
+CALY.US,D,20241204,000000,8.17,8.334,8.105,8.28,2114216,0
+CALY.US,D,20241205,000000,8.26,8.34,8.02,8.06,2204510,0
+CALY.US,D,20241206,000000,8.15,8.25,7.93,8.02,2285903,0
+CALY.US,D,20241209,000000,8.08,8.499,8.08,8.3,2574377,0
+CALY.US,D,20241210,000000,8.35,8.365,8.08,8.18,1699560,0
+CALY.US,D,20241211,000000,8.3,8.48,8.175,8.26,2028850,0
+CALY.US,D,20241212,000000,8.2,8.23,7.98,8.01,1584984,0
+CALY.US,D,20241213,000000,7.95,8.03,7.76,7.92,2003051,0
+CALY.US,D,20241216,000000,7.9,8.17,7.8,7.94,2875970,0
+CALY.US,D,20241217,000000,7.945,8.05,7.73,8.02,2490548,0
+CALY.US,D,20241218,000000,8.05,8.2,7.52,7.52,3008535,0
+CALY.US,D,20241219,000000,7.61,7.72,7.25,7.29,2399414,0
+CALY.US,D,20241220,000000,7.23,7.61,7.22,7.45,5563190,0
+CALY.US,D,20241223,000000,7.45,7.79,7.4,7.77,2877425,0
+CALY.US,D,20241224,000000,7.8,7.82,7.6209,7.8,1145986,0
+CALY.US,D,20241226,000000,7.72,8.04,7.68,8.02,2069123,0
+CALY.US,D,20241227,000000,7.95,8.018,7.68,7.72,2134216,0
+CALY.US,D,20241230,000000,7.62,7.77,7.4698,7.67,2131621,0
+CALY.US,D,20241231,000000,7.745,7.99,7.655,7.86,2144960,0
+CALY.US,D,20250102,000000,8.64,9.3032,8.64,9,8799635,0
+CALY.US,D,20250103,000000,9.05,9.415,8.78,9.38,4000608,0
+CALY.US,D,20250106,000000,9.61,9.7,8.9,9.05,4114857,0
+CALY.US,D,20250107,000000,9.05,9.16,8.795,8.92,2013644,0
+CALY.US,D,20250108,000000,8.751,8.81,8.411,8.64,2046182,0
+CALY.US,D,20250110,000000,8.55,8.645,8.38,8.44,2163968,0
+CALY.US,D,20250113,000000,8.4,8.47,8.19,8.31,2400640,0
+CALY.US,D,20250114,000000,8.36,8.49,7.95,8.14,3098023,0
+CALY.US,D,20250115,000000,8.44,8.45,8.025,8.13,2903547,0
+CALY.US,D,20250116,000000,8.07,8.48,7.95,8.09,2857963,0
+CALY.US,D,20250117,000000,8.28,8.28,8.025,8.06,1597260,0
+CALY.US,D,20250121,000000,8.12,8.61,8,8.58,2844906,0
+CALY.US,D,20250122,000000,8.55,8.56,8.27,8.38,2544133,0
+CALY.US,D,20250123,000000,8.29,8.29,7.91,8.08,3014732,0
+CALY.US,D,20250124,000000,8.08,8.14,7.95,8.02,2056851,0
+CALY.US,D,20250127,000000,8.03,8.31,7.85,8.06,2662700,0
+CALY.US,D,20250128,000000,8.01,8.25,7.89,8.2,3192751,0
+CALY.US,D,20250129,000000,8.22,8.315,7.945,7.98,2612682,0
+CALY.US,D,20250130,000000,8.06,8.33,7.98,8.16,2757762,0
+CALY.US,D,20250131,000000,8.14,8.17,7.77,7.86,2834091,0
+CALY.US,D,20250203,000000,7.6005,8.01,7.6005,7.79,3290737,0
+CALY.US,D,20250204,000000,7.76,8.04,7.65,8.04,2798129,0
+CALY.US,D,20250205,000000,8.15,8.19,7.94,8.09,1915584,0
+CALY.US,D,20250206,000000,8.09,8.29,7.945,8,1697489,0
+CALY.US,D,20250207,000000,7.99,8,7.58,7.58,2257091,0
+CALY.US,D,20250210,000000,7.66,7.66,7.29,7.3,2924821,0
+CALY.US,D,20250211,000000,7.28,7.61,7.16,7.59,2202652,0
+CALY.US,D,20250212,000000,7.505,7.505,7.24,7.25,3163426,0
+CALY.US,D,20250213,000000,7.3575,7.59,7.13,7.58,3476770,0
+CALY.US,D,20250214,000000,7.73,7.8299,7.185,7.27,2795396,0
+CALY.US,D,20250218,000000,7.29,7.54,7.18,7.47,3008929,0
+CALY.US,D,20250219,000000,7.4,7.515,7.3174,7.35,1761527,0
+CALY.US,D,20250220,000000,7.345,7.46,7.22,7.23,1915701,0
+CALY.US,D,20250221,000000,7.38,7.4389,6.98,7.01,2690542,0
+CALY.US,D,20250224,000000,7.08,7.1314,6.68,6.7,5669496,0
+CALY.US,D,20250225,000000,6.41,6.95,6.11,6.68,6867637,0
+CALY.US,D,20250226,000000,6.7,6.9,6.56,6.8,5477879,0
+CALY.US,D,20250227,000000,6.81,6.89,6.5,6.52,3322702,0
+CALY.US,D,20250228,000000,6.49,6.655,6.405,6.53,3114650,0
+CALY.US,D,20250303,000000,6.565,6.5757,6.12,6.21,3691434,0
+CALY.US,D,20250304,000000,6.1,6.16,5.95,6.09,3404977,0
+CALY.US,D,20250305,000000,6.13,6.22,5.9,6.2,5009238,0
+CALY.US,D,20250306,000000,6.15,6.42,6.09,6.11,6267918,0
+CALY.US,D,20250307,000000,6.13,6.37,6.06,6.31,5132434,0
+CALY.US,D,20250310,000000,6.3,6.36,5.955,5.98,3178884,0
+CALY.US,D,20250311,000000,6.035,6.0647,5.59,5.67,3435053,0
+CALY.US,D,20250312,000000,5.75,6.16,5.65,6.14,3369538,0
+CALY.US,D,20250313,000000,6.165,6.42,6.04,6.17,2741231,0
+CALY.US,D,20250314,000000,6.295,6.34,6.015,6.17,2240349,0
+CALY.US,D,20250317,000000,6.17,6.455,6.13,6.37,2969495,0
+CALY.US,D,20250318,000000,6.375,6.375,6.05,6.23,2471164,0
+CALY.US,D,20250319,000000,6.27,6.53,6.21,6.48,2160214,0
+CALY.US,D,20250320,000000,6.48,6.75,6.33,6.61,2287633,0
+CALY.US,D,20250321,000000,6.49,6.905,6.41,6.75,4093043,0
+CALY.US,D,20250324,000000,6.8237,6.965,6.78,6.91,2601241,0
+CALY.US,D,20250325,000000,6.89,6.95,6.78,6.83,2177654,0
+CALY.US,D,20250326,000000,6.9,6.96,6.675,6.79,1969900,0
+CALY.US,D,20250327,000000,6.88,6.92,6.75,6.9,1553223,0
+CALY.US,D,20250328,000000,6.845,6.86,6.485,6.53,1682145,0
+CALY.US,D,20250331,000000,6.33,6.625,6.3,6.59,2786864,0
+CALY.US,D,20250401,000000,6.59,6.61,6.265,6.3,1551914,0
+CALY.US,D,20250402,000000,6.19,6.755,6.16,6.73,2000012,0
+CALY.US,D,20250403,000000,6.25,6.37,5.89,6.02,2670454,0
+CALY.US,D,20250404,000000,5.8,6.27,5.445,6.27,4323910,0
+CALY.US,D,20250407,000000,5.94,6.355,5.455,5.71,7933557,0
+CALY.US,D,20250408,000000,5.7134,6.06,5.4201,5.57,5736371,0
+CALY.US,D,20250409,000000,5.56,6.53,5.48,6.34,5872089,0
+CALY.US,D,20250410,000000,6.34,6.45,5.985,6.27,3825061,0
+CALY.US,D,20250411,000000,6.24,6.28,5.805,6.27,4216285,0
+CALY.US,D,20250414,000000,6.42,6.4981,6.155,6.32,2504877,0
+CALY.US,D,20250415,000000,6.25,6.43,6.14,6.2,2089721,0
+CALY.US,D,20250416,000000,6.1794,6.365,6.085,6.15,2309167,0
+CALY.US,D,20250417,000000,6.125,6.21,6.05,6.19,2688784,0
+CALY.US,D,20250421,000000,6.144,6.4,6,6.38,2615095,0
+CALY.US,D,20250422,000000,6.42,6.595,6.31,6.56,2291973,0
+CALY.US,D,20250423,000000,6.84,6.89,6.46,6.6,2482675,0
+CALY.US,D,20250424,000000,6.635,6.89,6.63,6.84,1790099,0
+CALY.US,D,20250425,000000,6.76,6.77,6.56,6.71,1343783,0
+CALY.US,D,20250428,000000,6.7,6.865,6.665,6.79,2002013,0
+CALY.US,D,20250429,000000,6.725,6.8,6.6,6.73,2519597,0
+CALY.US,D,20250430,000000,6.515,6.65,6.35,6.61,2291928,0
+CALY.US,D,20250501,000000,6.67,6.78,6.57,6.66,1854902,0
+CALY.US,D,20250502,000000,6.72,6.895,6.65,6.85,1830851,0
+CALY.US,D,20250505,000000,6.72,6.945,6.72,6.81,1668373,0
+CALY.US,D,20250506,000000,6.715,6.89,6.6675,6.87,1588030,0
+CALY.US,D,20250507,000000,6.885,7.04,6.85,6.97,2147180,0
+CALY.US,D,20250508,000000,7.0887,7.29,6.93,7.18,2979087,0
+CALY.US,D,20250509,000000,7.13,7.415,7.07,7.34,2074839,0
+CALY.US,D,20250512,000000,7.63,8.05,7.57,7.9,4812778,0
+CALY.US,D,20250513,000000,7.8,7.81,6.54,6.55,7340880,0
+CALY.US,D,20250514,000000,6.56,6.595,6.185,6.58,4179212,0
+CALY.US,D,20250515,000000,6.5191,6.765,6.51,6.62,2521878,0
+CALY.US,D,20250516,000000,6.85,7.065,6.75,7,3439795,0
+CALY.US,D,20250519,000000,6.801,6.8906,6.565,6.57,2580199,0
+CALY.US,D,20250520,000000,6.58,6.915,6.55,6.78,2757364,0
+CALY.US,D,20250521,000000,6.64,6.675,6.2,6.22,3182713,0
+CALY.US,D,20250522,000000,6.2,6.395,6.11,6.33,2275992,0
+CALY.US,D,20250523,000000,6.14,6.27,6.08,6.25,1868064,0
+CALY.US,D,20250527,000000,6.39,6.45,6.255,6.39,2403921,0
+CALY.US,D,20250528,000000,6.39,6.41,6.185,6.2,2127270,0
+CALY.US,D,20250529,000000,6.235,6.42,6.205,6.41,2179833,0
+CALY.US,D,20250530,000000,6.35,6.445,6.23,6.34,2136846,0
+CALY.US,D,20250602,000000,6.29,6.33,5.95,5.96,3008480,0
+CALY.US,D,20250603,000000,5.955,6.19,5.865,6.17,2804373,0
+CALY.US,D,20250604,000000,6.19,6.59,6.1,6.53,2621182,0
+CALY.US,D,20250605,000000,6.49,6.54,6.355,6.44,2306205,0
+CALY.US,D,20250606,000000,6.52,6.62,6.39,6.43,1972310,0
+CALY.US,D,20250609,000000,6.84,7.49,6.81,7.39,3902360,0
+CALY.US,D,20250610,000000,7.44,7.9,7.43,7.7,4555904,0
+CALY.US,D,20250611,000000,7.8,7.88,7.6891,7.81,2444990,0
+CALY.US,D,20250612,000000,7.71,8.065,7.645,7.9,2813489,0
+CALY.US,D,20250613,000000,7.76,8.065,7.635,7.74,2788851,0
+CALY.US,D,20250616,000000,8,8.48,7.73,8.41,4121168,0
+CALY.US,D,20250617,000000,8.24,8.445,8.16,8.4,3293182,0
+CALY.US,D,20250618,000000,8.36,8.6099,8.28,8.36,2652597,0
+CALY.US,D,20250620,000000,8.44,8.525,8.255,8.31,2683009,0
+CALY.US,D,20250623,000000,8.235,8.475,8.07,8.41,2247157,0
+CALY.US,D,20250624,000000,8.4,8.5,8.095,8.11,2091627,0
+CALY.US,D,20250625,000000,8.1,8.15,7.85,7.88,2194260,0
+CALY.US,D,20250626,000000,8.01,8.045,7.84,7.99,2453429,0
+CALY.US,D,20250627,000000,8.0899,8.19,7.975,8.11,3696568,0
+CALY.US,D,20250630,000000,8.13,8.165,7.995,8.05,2145320,0
+CALY.US,D,20250701,000000,7.98,8.865,7.93,8.67,3511227,0
+CALY.US,D,20250702,000000,8.7,9.27,8.69,9.23,2928771,0
+CALY.US,D,20250703,000000,9.28,9.375,9.011,9.08,1745816,0
+CALY.US,D,20250707,000000,8.94,8.9892,8.57,8.64,2429208,0
+CALY.US,D,20250708,000000,8.7,8.97,8.56,8.74,2886001,0
+CALY.US,D,20250709,000000,8.81,8.865,8.5,8.83,1996324,0
+CALY.US,D,20250710,000000,8.83,9.155,8.7448,9.1,2118032,0
+CALY.US,D,20250711,000000,8.925,9.05,8.7,8.86,3534554,0
+CALY.US,D,20250714,000000,8.905,9.085,8.825,8.98,2499059,0
+CALY.US,D,20250715,000000,9.025,9.09,8.77,8.78,1843893,0
+CALY.US,D,20250716,000000,8.86,8.91,8.67,8.85,1701781,0
+CALY.US,D,20250717,000000,8.87,9.48,8.825,9.4,2383369,0
+CALY.US,D,20250718,000000,9.56,9.8,9.22,9.24,2912326,0
+CALY.US,D,20250721,000000,9.27,9.325,9.111,9.27,2083733,0
+CALY.US,D,20250722,000000,9.4,9.665,9.32,9.65,2755337,0
+CALY.US,D,20250723,000000,9.74,9.99,9.67,9.99,3488669,0
+CALY.US,D,20250724,000000,9.92,10.0482,9.625,9.7,3303162,0
+CALY.US,D,20250725,000000,9.86,9.98,9.695,9.89,3244764,0
+CALY.US,D,20250728,000000,9.94,9.995,9.74,9.8,1878451,0
+CALY.US,D,20250729,000000,9.845,9.86,9.495,9.63,2183330,0
+CALY.US,D,20250730,000000,9.628,9.73,9.2,9.3,2476718,0
+CALY.US,D,20250731,000000,9.235,9.43,9.01,9.25,2653890,0
+CALY.US,D,20250801,000000,8.71,9.12,8.06,8.12,5351840,0
+CALY.US,D,20250804,000000,8.2,8.6863,8.165,8.58,2229611,0
+CALY.US,D,20250805,000000,8.685,9.16,8.625,8.99,3318034,0
+CALY.US,D,20250806,000000,9.095,9.13,8.47,8.79,4016919,0
+CALY.US,D,20250807,000000,9.71,10.24,9.175,9.56,6423959,0
+CALY.US,D,20250808,000000,9.82,9.82,8.56,8.6,3343999,0
+CALY.US,D,20250811,000000,8.65,8.72,8,8.2,2921249,0
+CALY.US,D,20250812,000000,8.3,8.78,8.21,8.73,3047235,0
+CALY.US,D,20250813,000000,8.775,9.725,8.71,9.68,3819322,0
+CALY.US,D,20250814,000000,9.3158,9.9,9.3158,9.88,3470302,0
+CALY.US,D,20250815,000000,9.95,10.11,9.71,9.86,2530756,0
+CALY.US,D,20250818,000000,9.87,9.97,9.64,9.81,2923705,0
+CALY.US,D,20250819,000000,9.75,10.04,9.615,9.72,2362741,0
+CALY.US,D,20250820,000000,9.7,9.74,9.345,9.39,2283845,0
+CALY.US,D,20250821,000000,9.265,9.43,9.12,9.29,2121930,0
+CALY.US,D,20250822,000000,9.4,9.88,9.3,9.76,2386225,0
+CALY.US,D,20250825,000000,9.61,9.77,9.53,9.68,1856820,0
+CALY.US,D,20250826,000000,9.59,10.08,9.59,9.89,2826743,0
+CALY.US,D,20250827,000000,9.845,9.94,9.76,9.8,2366436,0
+CALY.US,D,20250828,000000,9.87,9.94,9.45,9.76,2234566,0
+CALY.US,D,20250829,000000,9.81,9.81,9.42,9.56,1991359,0
+CALY.US,D,20250902,000000,9.42,9.56,9.31,9.43,1661969,0
+CALY.US,D,20250903,000000,9.33,9.425,9.13,9.2,1587559,0
+CALY.US,D,20250904,000000,9.24,9.3,9.06,9.12,2204293,0
+CALY.US,D,20250905,000000,9.15,9.55,9.1,9.23,1711346,0
+CALY.US,D,20250908,000000,9.2548,9.485,9.085,9.44,2068041,0
+CALY.US,D,20250909,000000,9.38,9.5,9.12,9.13,1954490,0
+CALY.US,D,20250910,000000,9.08,9.29,8.975,9.27,2455177,0
+CALY.US,D,20250911,000000,9.35,9.7,9.3,9.67,2155407,0
+CALY.US,D,20250912,000000,9.605,9.67,9.335,9.55,2012660,0
+CALY.US,D,20250915,000000,9.55,9.7,9.45,9.61,1922534,0
+CALY.US,D,20250916,000000,9.7,9.7,9.5,9.61,1969133,0
+CALY.US,D,20250917,000000,9.6,9.86,9.145,9.16,2419137,0
+CALY.US,D,20250918,000000,9.16,9.54,9.16,9.5,1924502,0
+CALY.US,D,20250919,000000,9.465,9.57,9.185,9.29,3299788,0
+CALY.US,D,20250922,000000,9.23,9.3365,9.17,9.22,1924538,0
+CALY.US,D,20250923,000000,9.34,9.515,9.07,9.1,2535911,0
+CALY.US,D,20250924,000000,9.1894,9.335,9.13,9.18,1649468,0
+CALY.US,D,20250925,000000,9.02,9.21,8.96,9.2,1884006,0
+CALY.US,D,20250926,000000,9.2,9.52,9.15,9.47,1541067,0
+CALY.US,D,20250929,000000,9.555,9.56,9.25,9.48,2069649,0
+CALY.US,D,20250930,000000,9.415,9.51,9.225,9.5,1744499,0
+CALY.US,D,20251001,000000,9.55,9.81,9.47,9.79,1882388,0
+CALY.US,D,20251002,000000,9.8,9.92,9.5638,9.69,1840115,0
+CALY.US,D,20251003,000000,9.735,10.08,9.7,9.92,2493408,0
+CALY.US,D,20251006,000000,9.915,9.99,9.42,9.43,1484044,0
+CALY.US,D,20251007,000000,9.47,9.525,9.07,9.13,2783838,0
+CALY.US,D,20251008,000000,9.165,9.21,8.9,9.07,1802166,0
+CALY.US,D,20251009,000000,9.03,9.2,8.81,8.95,2193312,0
+CALY.US,D,20251010,000000,8.91,9,8.385,8.39,1789828,0
+CALY.US,D,20251013,000000,8.605,8.89,8.47,8.88,1493864,0
+CALY.US,D,20251014,000000,8.76,9.53,8.65,9.39,2219080,0
+CALY.US,D,20251015,000000,9.49,9.725,9.29,9.3,1622181,0
+CALY.US,D,20251016,000000,9.295,9.33,9.11,9.24,1740564,0
+CALY.US,D,20251017,000000,9.07,9.28,9.04,9.13,1277071,0
+CALY.US,D,20251020,000000,9.27,9.37,9.19,9.27,1451803,0
+CALY.US,D,20251021,000000,9.235,9.5715,9.13,9.51,1488978,0
+CALY.US,D,20251022,000000,9.9,10.02,9.7,9.91,2368250,0
+CALY.US,D,20251023,000000,9.915,10.005,9.81,10,1396088,0
+CALY.US,D,20251024,000000,10.085,10.125,9.8601,10.07,1900472,0
+CALY.US,D,20251027,000000,10.14,10.195,9.92,10.02,1580835,0
+CALY.US,D,20251028,000000,9.94,10,9.67,9.9,1605163,0
+CALY.US,D,20251029,000000,9.855,9.905,9.38,9.51,1619474,0
+CALY.US,D,20251030,000000,9.37,9.525,9.17,9.17,2061408,0
+CALY.US,D,20251031,000000,9.14,9.43,8.99,9.41,2796343,0
+CALY.US,D,20251103,000000,9.28,9.3,8.855,8.95,2680206,0
+CALY.US,D,20251104,000000,8.88,9.0199,8.71,8.81,2559209,0
+CALY.US,D,20251105,000000,8.86,9.285,8.8013,9.26,1687361,0
+CALY.US,D,20251106,000000,9.35,9.485,9.165,9.27,3293565,0
+CALY.US,D,20251107,000000,9.76,10.67,9.56,10.6,6577357,0
+CALY.US,D,20251110,000000,10.85,10.975,10.39,10.55,4800000,0
+CALY.US,D,20251111,000000,10.515,10.61,10.335,10.35,2230599,0
+CALY.US,D,20251112,000000,10.43,10.81,10.4,10.6,2332555,0
+CALY.US,D,20251113,000000,10.53,10.63,10.435,10.58,2191402,0
+CALY.US,D,20251114,000000,10.34,11.6,10.31,11.27,8664924,0
+CALY.US,D,20251117,000000,11.19,11.43,10.825,10.88,4888863,0
+CALY.US,D,20251118,000000,10.82,11.09,10.16,10.29,4189082,0
+CALY.US,D,20251119,000000,10.21,10.21,9.24,9.36,4109291,0
+CALY.US,D,20251120,000000,9.48,9.94,9.41,9.73,3241608,0
+CALY.US,D,20251121,000000,9.765,10.25,9.68,10.11,3040635,0
+CALY.US,D,20251124,000000,10.02,11.305,9.935,11.13,5342991,0
+CALY.US,D,20251125,000000,11.23,11.905,11.16,11.69,4226830,0
+CALY.US,D,20251126,000000,11.77,12.96,11.77,12.72,5238369,0
+CALY.US,D,20251128,000000,12.72,12.995,12.5452,12.88,2473546,0
+CALY.US,D,20251201,000000,12.515,12.78,12.235,12.37,2894695,0
+CALY.US,D,20251202,000000,12.455,12.55,12.275,12.35,3405214,0
+CALY.US,D,20251203,000000,12.35,12.425,12.105,12.21,2640141,0
+CALY.US,D,20251204,000000,12.055,12.17,11.73,11.81,3550723,0
+CALY.US,D,20251205,000000,11.89,12.05,11.49,11.51,3035858,0
+CALY.US,D,20251208,000000,11.625,11.67,11.105,11.19,2249013,0
+CALY.US,D,20251209,000000,11,11.515,10.97,11.35,2504936,0
+CALY.US,D,20251210,000000,11.34,11.735,11.32,11.5,2367186,0
+CALY.US,D,20251211,000000,11.7124,12.145,11.55,11.63,2329681,0
+CALY.US,D,20251212,000000,11.73,11.77,11.325,11.4,2205917,0
+CALY.US,D,20251215,000000,11.53,11.66,11.355,11.53,2097696,0
+CALY.US,D,20251216,000000,11.43,11.636,11.24,11.41,2157244,0
+CALY.US,D,20251217,000000,11.37,11.72,11.29,11.68,2634022,0
+CALY.US,D,20251218,000000,11.88,12.055,11.6,11.89,3985554,0
+CALY.US,D,20251219,000000,11.86,12.345,11.85,12.2,6931628,0
+CALY.US,D,20251222,000000,12.25,12.35,11.72,11.82,2742930,0
+CALY.US,D,20251223,000000,11.7083,12.015,11.665,11.93,1736414,0
+CALY.US,D,20251224,000000,11.8811,12,11.76,11.87,618195,0
+CALY.US,D,20251226,000000,11.9692,11.9692,11.72,11.74,1336530,0
+CALY.US,D,20251229,000000,11.6361,11.85,11.6004,11.83,1428551,0
+CALY.US,D,20251230,000000,11.84,12,11.76,11.96,1649413,0
+CALY.US,D,20251231,000000,11.925,12.02,11.64,11.67,1722019,0
+CALY.US,D,20260102,000000,11.745,11.77,11.52,11.72,2003472,0
+CALY.US,D,20260105,000000,11.83,12.8972,11.69,12.87,3379659,0
+CALY.US,D,20260106,000000,13.035,13.34,12.92,13.17,3686415,0
+CALY.US,D,20260107,000000,13.13,13.36,12.69,13.2,2709318,0
+CALY.US,D,20260108,000000,13.16,13.64,13.04,13.58,2369634,0
+CALY.US,D,20260109,000000,13.52,13.8563,13.43,13.77,2233773,0
+CALY.US,D,20260112,000000,13.685,14.2,13.557,14.17,3094148,0
+CALY.US,D,20260113,000000,14.02,14.365,13.94,14.15,2627996,0
+CALY.US,D,20260114,000000,14.1051,14.645,14.09,14.6,2361640,0
+CALY.US,D,20260115,000000,14.655,15.02,14.45,14.68,3928460,0
+CALY.US,D,20260116,000000,14.81,15.255,14.67,15.14,2844700,0
+CALY.US,D,20260120,000000,14.85,15.02,14.6013,14.69,2165331,0
+CALY.US,D,20260121,000000,14.825,15.48,14.74,15.48,3610767,0
+CALY.US,D,20260122,000000,15.99,16.65,15.7,15.81,5891765,0
+CALY.US,D,20260123,000000,15.64,16,15.34,15.6,3863554,0
+CALY.US,D,20260126,000000,15.6,15.855,15.34,15.38,3615785,0
+CALY.US,D,20260127,000000,15.245,15.53,14.785,15,4335870,0
+CALY.US,D,20260128,000000,15,15.23,14.78,14.79,2707921,0
+CALY.US,D,20260129,000000,14.61,14.81,14.37,14.53,3043813,0
+CALY.US,D,20260130,000000,14.15,14.615,14.06,14.35,2709735,0
+CALY.US,D,20260202,000000,14.265,14.66,14.255,14.33,2073648,0
+CALY.US,D,20260203,000000,14.34,14.675,14.22,14.48,2933646,0
+CALY.US,D,20260204,000000,14.5,15.03,14.385,14.69,2849170,0
+CALY.US,D,20260205,000000,14.59,14.7698,14.26,14.55,3151464,0
+CALY.US,D,20260206,000000,15,15.17,14.74,15.01,3149588,0
+CALY.US,D,20260209,000000,14.935,15.16,14.59,14.92,1838389,0
+CALY.US,D,20260210,000000,14.9559,15.135,14.62,14.65,3518024,0
+CALY.US,D,20260211,000000,14.715,15.06,14.565,15.06,3945210,0
+CALY.US,D,20260212,000000,14.9469,15.5,14.61,14.82,5575255,0
+CALY.US,D,20260213,000000,13.26,13.26,12.26,12.59,9238351,0
+CALY.US,D,20260217,000000,12.525,13.91,12.45,13.42,5699728,0
+CALY.US,D,20260218,000000,13.33,13.765,13.33,13.49,3174907,0
diff --git a/daily/us/nyse stocks/1/catf.us.txt b/daily/us/nyse stocks/1/catf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..143039adafe6f826143a5cdd5205026db76dcb9a
--- /dev/null
+++ b/daily/us/nyse stocks/1/catf.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CATF.US,D,20240722,000000,50.12,50.21,50.12,50.13,1303,0
+CATF.US,D,20240723,000000,50.18,50.22,50.16,50.18,3404,0
+CATF.US,D,20240724,000000,50.14,50.14,50.0115,50.0115,2885,0
+CATF.US,D,20240725,000000,50.12,50.26,50.11,50.1765,6422,0
+CATF.US,D,20240726,000000,50.1997,50.1997,50.1997,50.1997,5,0
+CATF.US,D,20240729,000000,50.225,50.225,50.225,50.225,5,0
+CATF.US,D,20240730,000000,50.2,50.2,50.2,50.2,6,0
+CATF.US,D,20240731,000000,50.3049,50.3049,50.3049,50.3049,1,0
+CATF.US,D,20240801,000000,50.46,50.4911,50.46,50.4911,22182,0
+CATF.US,D,20240802,000000,50.75,50.8438,50.75,50.8438,7624,0
+CATF.US,D,20240805,000000,50.92,50.93,50.8134,50.8134,4196,0
+CATF.US,D,20240806,000000,50.7068,50.7068,50.7068,50.7068,10,0
+CATF.US,D,20240807,000000,50.5019,50.5019,50.5019,50.5019,39,0
+CATF.US,D,20240808,000000,50.42,50.49,50.42,50.42,29283,0
+CATF.US,D,20240809,000000,50.44,50.4551,50.44,50.4551,62801,0
+CATF.US,D,20240812,000000,50.55,50.55,50.55,50.55,189,0
+CATF.US,D,20240813,000000,50.55,50.57,50.5399,50.55,1382,0
+CATF.US,D,20240814,000000,50.65,50.65,50.65,50.65,147,0
+CATF.US,D,20240815,000000,50.43,50.455,50.43,50.455,40120,0
+CATF.US,D,20240816,000000,50.4899,50.4899,50.4899,50.4899,147,0
+CATF.US,D,20240819,000000,50.6,50.6,50.535,50.535,181,0
+CATF.US,D,20240820,000000,50.5675,50.5675,50.5675,50.5675,147,0
+CATF.US,D,20240821,000000,50.55,50.595,50.55,50.595,1025,0
+CATF.US,D,20240822,000000,50.52,50.525,50.52,50.525,120,0
+CATF.US,D,20240823,000000,50.725,50.725,50.725,50.725,147,0
+CATF.US,D,20240826,000000,50.71,50.71,50.6405,50.6405,600,0
+CATF.US,D,20240827,000000,50.57,50.57,50.57,50.57,147,0
+CATF.US,D,20240828,000000,50.55,50.55,50.55,50.55,147,0
+CATF.US,D,20240829,000000,50.6257,50.6257,50.595,50.595,5000,0
+CATF.US,D,20240830,000000,50.56,50.56,50.5064,50.5064,198,0
+CATF.US,D,20240903,000000,50.59,50.59,50.59,50.59,514,0
+CATF.US,D,20240904,000000,50.6,50.71,50.6,50.65,53166,0
+CATF.US,D,20240905,000000,50.69,50.69,50.69,50.69,9,0
+CATF.US,D,20240906,000000,50.76,50.78,50.7599,50.77,3433,0
+CATF.US,D,20240909,000000,50.7546,50.7546,50.7546,50.7546,728,0
+CATF.US,D,20240910,000000,50.92,50.92,50.8798,50.8798,241,0
+CATF.US,D,20240911,000000,50.86,50.86,50.8478,50.8478,1397,0
+CATF.US,D,20240912,000000,50.8375,50.8375,50.8375,50.8375,20,0
+CATF.US,D,20240913,000000,50.9125,50.9125,50.9125,50.9125,6,0
+CATF.US,D,20240916,000000,50.92,50.9579,50.92,50.9579,46701,0
+CATF.US,D,20240917,000000,50.97,50.97,50.9375,50.9375,394,0
+CATF.US,D,20240918,000000,50.902,50.902,50.902,50.902,6,0
+CATF.US,D,20240919,000000,50.8699,50.89,50.86,50.886,1588,0
+CATF.US,D,20240920,000000,50.928,50.928,50.928,50.928,6,0
+CATF.US,D,20240923,000000,50.9076,50.9076,50.9076,50.9076,3,0
+CATF.US,D,20240924,000000,50.93,50.94,50.92,50.92,1423,0
+CATF.US,D,20240925,000000,50.895,50.895,50.84,50.8713,881,0
+CATF.US,D,20240926,000000,50.91,50.91,50.91,50.91,39,0
+CATF.US,D,20240927,000000,51.0231,51.0473,51.0231,51.0473,266,0
+CATF.US,D,20240930,000000,51.02,51.04,50.9951,50.9951,586,0
+CATF.US,D,20241001,000000,50.97,50.99,50.97,50.99,100,0
+CATF.US,D,20241002,000000,50.975,50.975,50.975,50.975,4,0
+CATF.US,D,20241003,000000,50.935,50.935,50.935,50.935,22,0
+CATF.US,D,20241004,000000,50.68,50.7195,50.68,50.7195,300,0
+CATF.US,D,20241007,000000,50.67,50.7,50.65,50.7,578,0
+CATF.US,D,20241008,000000,50.62,50.66,50.62,50.6384,38618,0
+CATF.US,D,20241009,000000,50.525,50.525,50.525,50.525,143,0
+CATF.US,D,20241010,000000,50.525,50.565,50.49,50.565,1480,0
+CATF.US,D,20241011,000000,50.63,50.675,50.5901,50.5992,123437,0
+CATF.US,D,20241014,000000,50.4681,50.4681,50.4681,50.4681,36,0
+CATF.US,D,20241015,000000,50.605,50.79,50.605,50.695,7376,0
+CATF.US,D,20241016,000000,50.7,50.7822,50.7,50.7822,4032,0
+CATF.US,D,20241017,000000,50.67,50.8,50.6367,50.7,7638,0
+CATF.US,D,20241018,000000,50.67,50.6773,50.67,50.675,714,0
+CATF.US,D,20241021,000000,50.4854,50.4854,50.4854,50.4854,50,0
+CATF.US,D,20241022,000000,50.38,50.38,50.38,50.38,117,0
+CATF.US,D,20241023,000000,50.16,50.38,50.0371,50.0371,5877,0
+CATF.US,D,20241024,000000,50.1199,50.145,50.1199,50.145,300,0
+CATF.US,D,20241025,000000,50.285,50.285,50.16,50.2,1383,0
+CATF.US,D,20241028,000000,50.29,50.44,50.29,50.29,1957,0
+CATF.US,D,20241029,000000,50.27,50.34,50.17,50.2535,2606,0
+CATF.US,D,20241030,000000,50.22,50.2608,50.22,50.2608,102,0
+CATF.US,D,20241031,000000,50.25,50.2653,50.25,50.2653,500,0
+CATF.US,D,20241101,000000,50.18,50.2,50.11,50.11,1100,0
+CATF.US,D,20241104,000000,50.28,50.64,50.28,50.64,1029,0
+CATF.US,D,20241105,000000,50.25,50.37,50.25,50.335,5617,0
+CATF.US,D,20241106,000000,49.97,49.97,49.6244,49.675,2544,0
+CATF.US,D,20241107,000000,49.8897,49.9323,49.8897,49.9323,1197,0
+CATF.US,D,20241108,000000,50.3371,50.3371,50.3371,50.3371,7,0
+CATF.US,D,20241111,000000,50.24,50.3,50.21,50.3,1210,0
+CATF.US,D,20241112,000000,50.21,50.21,50.21,50.21,151,0
+CATF.US,D,20241113,000000,50.2699,50.2699,50.21,50.21,1457,0
+CATF.US,D,20241114,000000,50.32,50.33,50.2415,50.2415,200,0
+CATF.US,D,20241115,000000,50.21,50.41,50.1767,50.41,8684,0
+CATF.US,D,20241118,000000,50.34,50.3831,50.34,50.3831,4074,0
+CATF.US,D,20241119,000000,50.45,50.53,50.4306,50.4306,4914,0
+CATF.US,D,20241121,000000,50.41,50.55,50.41,50.415,3459,0
+CATF.US,D,20241122,000000,50.49,50.7,50.4321,50.4321,5503,0
+CATF.US,D,20241125,000000,50.61,50.65,50.57,50.6474,1758,0
+CATF.US,D,20241126,000000,50.58,50.68,50.549,50.6372,2461,0
+CATF.US,D,20241202,000000,50.79,50.82,50.78,50.82,4584,0
+CATF.US,D,20241203,000000,50.79,50.79,50.745,50.745,292,0
+CATF.US,D,20241204,000000,50.83,50.8446,50.83,50.8446,375,0
+CATF.US,D,20241205,000000,50.78,50.795,50.78,50.795,228,0
+CATF.US,D,20241209,000000,50.7669,50.7791,50.7669,50.7791,394,0
+CATF.US,D,20241210,000000,50.81,50.81,50.7507,50.7507,1300,0
+CATF.US,D,20241211,000000,50.79,50.79,50.64,50.685,2670,0
+CATF.US,D,20241216,000000,50.39,50.4,50.38,50.4,992,0
+CATF.US,D,20241217,000000,50.18,50.29,50.1669,50.1669,704,0
+CATF.US,D,20241219,000000,49.55,49.6243,49.5215,49.6243,515,0
+CATF.US,D,20241220,000000,49.8,49.8,49.8,49.8,423,0
+CATF.US,D,20241223,000000,49.7895,49.7895,49.71,49.72,918,0
+CATF.US,D,20241227,000000,49.77,49.77,49.757,49.757,400,0
+CATF.US,D,20241231,000000,49.91,49.91,49.8775,49.8775,2791,0
+CATF.US,D,20250102,000000,49.943,50,49.943,50,1126,0
+CATF.US,D,20250103,000000,49.96,49.9834,49.96,49.9834,809,0
+CATF.US,D,20250106,000000,49.93,50.0035,49.93,50.0035,411,0
+CATF.US,D,20250107,000000,49.92,49.9294,49.89,49.9294,859,0
+CATF.US,D,20250108,000000,49.7499,49.7771,49.7499,49.7771,1665,0
+CATF.US,D,20250110,000000,49.59,49.79,49.5744,49.5744,1076,0
+CATF.US,D,20250113,000000,49.4975,49.4975,49.445,49.445,1933,0
+CATF.US,D,20250115,000000,49.61,49.7,49.58,49.58,1002,0
+CATF.US,D,20250116,000000,49.61,49.69,49.5834,49.5834,56408,0
+CATF.US,D,20250121,000000,49.75,49.905,49.75,49.905,4435,0
+CATF.US,D,20250122,000000,49.8298,49.835,49.8298,49.835,372,0
+CATF.US,D,20250124,000000,49.81,49.91,49.81,49.89,6342,0
+CATF.US,D,20250127,000000,49.95,50.005,49.95,50.005,624,0
+CATF.US,D,20250128,000000,49.93,49.975,49.93,49.975,837,0
+CATF.US,D,20250129,000000,49.9201,49.9201,49.86,49.8657,4403,0
+CATF.US,D,20250130,000000,50.04,50.04,50.0052,50.0052,400,0
+CATF.US,D,20250203,000000,49.905,49.905,49.88,49.88,2134,0
+CATF.US,D,20250204,000000,49.8,50.14,49.8,49.9352,7093,0
+CATF.US,D,20250205,000000,50.08,50.125,50.08,50.1052,2432,0
+CATF.US,D,20250206,000000,50.09,50.21,50.09,50.205,7502,0
+CATF.US,D,20250207,000000,50.0385,50.16,50.01,50.05,5867,0
+CATF.US,D,20250210,000000,50.1,50.25,50.06,50.065,14346,0
+CATF.US,D,20250211,000000,49.98,49.98,49.98,49.98,1351,0
+CATF.US,D,20250212,000000,49.69,49.86,49.69,49.78,5839,0
+CATF.US,D,20250213,000000,49.86,50.06,49.86,49.94,17399,0
+CATF.US,D,20250214,000000,50.0599,50.0899,49.97,50.01,480,0
+CATF.US,D,20250219,000000,49.9793,49.9855,49.9793,49.9855,169,0
+CATF.US,D,20250221,000000,50.23,50.23,50.23,50.23,892,0
+CATF.US,D,20250224,000000,50.12,50.21,50.12,50.21,723,0
+CATF.US,D,20250225,000000,50.38,50.43,50.36,50.38,5214,0
+CATF.US,D,20250226,000000,50.5,50.5,50.46,50.46,500,0
+CATF.US,D,20250227,000000,50.3699,50.3806,50.34,50.3806,5042,0
+CATF.US,D,20250303,000000,50.3,50.31,50.2492,50.305,1098,0
+CATF.US,D,20250304,000000,50.27,50.27,50.1589,50.1701,3968,0
+CATF.US,D,20250305,000000,50.13,50.13,50.125,50.125,275,0
+CATF.US,D,20250306,000000,50.05,50.05,49.97,49.97,994,0
+CATF.US,D,20250307,000000,50,50,49.9738,49.9738,118,0
+CATF.US,D,20250310,000000,50.1399,50.1399,50.0864,50.0864,1152,0
+CATF.US,D,20250311,000000,50.08,50.08,49.905,49.905,2651,0
+CATF.US,D,20250312,000000,49.77,49.9,49.7077,49.7077,300,0
+CATF.US,D,20250317,000000,49.72,49.7232,49.68,49.68,281,0
+CATF.US,D,20250318,000000,49.76,49.76,49.72,49.72,351,0
+CATF.US,D,20250321,000000,49.82,49.82,49.73,49.73,176,0
+CATF.US,D,20250324,000000,49.7,49.7,49.6168,49.62,2253,0
+CATF.US,D,20250325,000000,49.5541,49.5541,49.53,49.53,258,0
+CATF.US,D,20250328,000000,49.36,49.3788,49.3301,49.3788,709,0
+CATF.US,D,20250331,000000,49.43,49.43,49.395,49.395,219,0
+CATF.US,D,20250402,000000,49.6,49.6,49.415,49.415,274,0
+CATF.US,D,20250404,000000,49.9,49.9,49.8715,49.8715,920,0
+CATF.US,D,20250407,000000,49.11,50,48.83,48.8491,4155,0
+CATF.US,D,20250408,000000,48.65,48.65,48.0975,48.0975,380,0
+CATF.US,D,20250409,000000,46.96,48.3122,46.96,48.3122,3490,0
+CATF.US,D,20250410,000000,48.64,48.6799,48.2906,48.2906,1636,0
+CATF.US,D,20250411,000000,47.45,48.13,47.45,47.8796,5919,0
+CATF.US,D,20250414,000000,48.26,48.3911,48.26,48.3911,139,0
+CATF.US,D,20250415,000000,48.42,48.5,48.42,48.425,2759,0
+CATF.US,D,20250417,000000,48.42,48.43,48.35,48.43,1311,0
+CATF.US,D,20250422,000000,47.98,48.13,47.97,48.115,1684,0
+CATF.US,D,20250423,000000,48.64,48.64,48.2667,48.2667,506,0
+CATF.US,D,20250424,000000,48.56,48.582,48.49,48.495,9624,0
+CATF.US,D,20250425,000000,48.61,48.6599,48.61,48.6599,254,0
+CATF.US,D,20250429,000000,48.77,48.841,48.64,48.805,3664,0
+CATF.US,D,20250430,000000,48.82,48.9262,48.72,48.9262,19948,0
+CATF.US,D,20250501,000000,48.7693,48.7693,48.6,48.7,9995,0
+CATF.US,D,20250502,000000,48.5885,48.6,48.535,48.6,2680,0
+CATF.US,D,20250505,000000,48.57,48.57,48.47,48.5255,1046,0
+CATF.US,D,20250506,000000,48.49,48.63,48.435,48.455,7516,0
+CATF.US,D,20250507,000000,48.52,48.6,48.4,48.6,6130,0
+CATF.US,D,20250508,000000,48.55,48.6099,48.5036,48.5036,210,0
+CATF.US,D,20250509,000000,48.52,48.57,48.515,48.515,764,0
+CATF.US,D,20250513,000000,48.44,48.545,48.44,48.545,219,0
+CATF.US,D,20250514,000000,48.39,48.39,48.345,48.3822,499,0
+CATF.US,D,20250515,000000,48.54,48.565,48.54,48.565,6277,0
+CATF.US,D,20250516,000000,48.6,48.6072,48.6,48.6072,1005,0
+CATF.US,D,20250519,000000,48.42,48.5694,48.42,48.5694,952,0
+CATF.US,D,20250520,000000,48.56,48.56,48.47,48.5,2910,0
+CATF.US,D,20250523,000000,48.34,48.34,48.275,48.275,485,0
+CATF.US,D,20250529,000000,48.435,48.57,48.435,48.465,2835,0
+CATF.US,D,20250602,000000,48.23,48.24,48.07,48.1536,8262,0
+CATF.US,D,20250603,000000,48.2199,48.2199,48.16,48.16,482,0
+CATF.US,D,20250606,000000,48.2699,48.2699,48.17,48.17,1579,0
+CATF.US,D,20250609,000000,48.28,48.28,48.25,48.25,156,0
+CATF.US,D,20250610,000000,48.3,48.57,48.17,48.49,3587,0
+CATF.US,D,20250616,000000,48.334,48.345,48.334,48.345,628,0
+CATF.US,D,20250617,000000,48.41,48.43,48.41,48.43,1052,0
+CATF.US,D,20250618,000000,48.39,48.3999,48.39,48.3999,106,0
+CATF.US,D,20250623,000000,48.56,48.56,48.505,48.505,257,0
+CATF.US,D,20250627,000000,48.5999,48.5999,48.4751,48.4751,202,0
+CATF.US,D,20250630,000000,48.59,48.605,48.59,48.605,462,0
+CATF.US,D,20250701,000000,48.53,48.73,48.52,48.53,1390,0
+CATF.US,D,20250703,000000,48.47,48.47,48.465,48.465,444,0
+CATF.US,D,20250707,000000,48.5,48.52,48.39,48.4494,697,0
+CATF.US,D,20250709,000000,48.53,48.73,48.4862,48.49,8361,0
+CATF.US,D,20250710,000000,48.5,48.6799,48.4963,48.4963,1055,0
+CATF.US,D,20250711,000000,48.38,48.38,48.31,48.3246,490,0
+CATF.US,D,20250715,000000,48.33,48.33,48.26,48.26,129,0
+CATF.US,D,20250716,000000,48.16,48.16,48.13,48.14,2004,0
+CATF.US,D,20250717,000000,48.08,48.24,48.08,48.195,329821,0
+CATF.US,D,20250718,000000,48.17,48.17,48.1,48.155,1472,0
+CATF.US,D,20250721,000000,48.335,48.3699,48.22,48.2466,12299,0
+CATF.US,D,20250722,000000,48.35,48.45,48.35,48.3605,3135,0
+CATF.US,D,20250723,000000,48.26,48.26,48.2,48.235,1919,0
+CATF.US,D,20250724,000000,48.24,48.28,48.2,48.266,7753,0
+CATF.US,D,20250725,000000,48.32,48.3799,48.32,48.3298,60561,0
+CATF.US,D,20250728,000000,48.33,48.47,48.32,48.47,63128,0
+CATF.US,D,20250729,000000,48.43,48.48,48.36,48.425,1831,0
+CATF.US,D,20250730,000000,48.44,48.44,48.34,48.345,645,0
+CATF.US,D,20250731,000000,48.45,48.4699,48.36,48.386,2124,0
+CATF.US,D,20250801,000000,48.63,48.63,48.56,48.58,3562,0
+CATF.US,D,20250804,000000,48.65,48.68,48.64,48.665,6732,0
+CATF.US,D,20250805,000000,48.639,48.669,48.53,48.62,1305,0
+CATF.US,D,20250806,000000,48.76,48.76,48.54,48.54,682,0
+CATF.US,D,20250807,000000,48.51,48.76,48.36,48.5601,8828,0
+CATF.US,D,20250808,000000,48.589,48.589,48.545,48.545,305,0
+CATF.US,D,20250811,000000,48.57,48.615,48.54,48.615,1875,0
+CATF.US,D,20250812,000000,48.57,48.67,48.56,48.575,27307,0
+CATF.US,D,20250813,000000,48.63,48.6597,48.63,48.6597,116,0
+CATF.US,D,20250814,000000,48.6,48.62,48.6,48.62,800,0
+CATF.US,D,20250815,000000,48.6,48.6,48.59,48.59,2608,0
+CATF.US,D,20250818,000000,48.53,48.64,48.53,48.6099,1153,0
+CATF.US,D,20250819,000000,48.59,48.59,48.5,48.575,2690,0
+CATF.US,D,20250820,000000,48.56,48.6499,48.53,48.5848,3292,0
+CATF.US,D,20250821,000000,48.48,48.61,48.44,48.515,7134,0
+CATF.US,D,20250822,000000,48.64,48.77,48.64,48.715,461,0
+CATF.US,D,20250825,000000,48.65,48.71,48.59,48.659,1575,0
+CATF.US,D,20250827,000000,48.65,48.7138,48.65,48.7138,1490,0
+CATF.US,D,20250828,000000,48.63,48.73,48.63,48.7181,2073,0
+CATF.US,D,20250902,000000,48.48,48.57,48.41,48.54,3728,0
+CATF.US,D,20250903,000000,48.59,48.83,48.59,48.68,8365,0
+CATF.US,D,20250904,000000,48.76,48.77,48.76,48.77,2187,0
+CATF.US,D,20250905,000000,49.1,49.149,49.1,49.1187,45351,0
+CATF.US,D,20250908,000000,49.2867,49.395,49.2867,49.395,721,0
+CATF.US,D,20250909,000000,49.46,49.67,49.41,49.41,6307,0
+CATF.US,D,20250910,000000,49.57,49.57,49.56,49.57,853,0
+CATF.US,D,20250911,000000,49.75,49.8,49.75,49.75,669,0
+CATF.US,D,20250912,000000,49.72,49.9,49.6732,49.715,6006,0
+CATF.US,D,20250915,000000,49.84,49.84,49.8,49.8168,554,0
+CATF.US,D,20250916,000000,49.92,50.12,49.8012,50.11,1204,0
+CATF.US,D,20250917,000000,50.01,50.01,49.89,49.905,654,0
+CATF.US,D,20250918,000000,49.92,49.94,49.92,49.9315,1331,0
+CATF.US,D,20250919,000000,49.8219,49.88,49.8219,49.8713,2604,0
+CATF.US,D,20250922,000000,49.92,49.93,49.8711,49.93,2672,0
+CATF.US,D,20250923,000000,49.93,49.93,49.81,49.85,1265,0
+CATF.US,D,20250925,000000,49.693,49.81,49.6774,49.7301,1244,0
+CATF.US,D,20250926,000000,49.7396,49.76,49.73,49.73,3584,0
+CATF.US,D,20250929,000000,49.81,49.96,49.81,49.93,1574,0
+CATF.US,D,20250930,000000,49.8044,49.815,49.8044,49.815,841,0
+CATF.US,D,20251001,000000,49.76,49.76,49.715,49.715,284,0
+CATF.US,D,20251002,000000,49.73,49.73,49.64,49.7,20450,0
+CATF.US,D,20251003,000000,49.7,49.7,49.7,49.7,610,0
+CATF.US,D,20251006,000000,49.64,49.7,49.46,49.7,5538,0
+CATF.US,D,20251007,000000,49.77,49.78,49.65,49.725,4297,0
+CATF.US,D,20251008,000000,49.76,49.77,49.76,49.77,336,0
+CATF.US,D,20251009,000000,49.72,49.775,49.72,49.7311,890,0
+CATF.US,D,20251010,000000,49.89,49.9399,49.88,49.9183,11391,0
+CATF.US,D,20251013,000000,49.9301,49.9912,49.9301,49.9912,7694,0
+CATF.US,D,20251014,000000,50.05,50.12,49.985,49.985,1505,0
+CATF.US,D,20251015,000000,50.0104,50.0104,49.9855,50.005,395,0
+CATF.US,D,20251016,000000,50.16,50.16,50.14,50.14,1266,0
+CATF.US,D,20251020,000000,50.28,50.28,50.2285,50.26,2656,0
+CATF.US,D,20251021,000000,50.29,50.29,50.28,50.285,1557,0
+CATF.US,D,20251022,000000,50.27,50.27,50.2688,50.2688,333,0
+CATF.US,D,20251023,000000,50.25,50.26,50.25,50.26,1085,0
+CATF.US,D,20251024,000000,50.329,50.33,50.29,50.29,2782,0
+CATF.US,D,20251027,000000,50.31,50.53,50.31,50.45,1378,0
+CATF.US,D,20251028,000000,50.3986,50.3986,50.32,50.32,540,0
+CATF.US,D,20251029,000000,50.312,50.312,50.22,50.22,1039,0
+CATF.US,D,20251030,000000,50.2099,50.23,50.14,50.23,2195,0
+CATF.US,D,20251031,000000,50.29,50.29,50.2546,50.2546,41475,0
+CATF.US,D,20251103,000000,50.0456,50.0456,50.04,50.04,1628,0
+CATF.US,D,20251104,000000,50.14,50.15,50.11,50.115,2137,0
+CATF.US,D,20251105,000000,50.0682,50.07,50.01,50.01,2573,0
+CATF.US,D,20251106,000000,50.15,50.189,50.11,50.125,5834,0
+CATF.US,D,20251107,000000,50.179,50.179,50.12,50.16,1038,0
+CATF.US,D,20251110,000000,50.2,50.2499,50.175,50.21,5396,0
+CATF.US,D,20251111,000000,50.215,50.2905,50.215,50.2905,1148,0
+CATF.US,D,20251112,000000,50.28,50.58,50.215,50.215,14124,0
+CATF.US,D,20251113,000000,50.2,50.28,50.155,50.155,2009,0
+CATF.US,D,20251114,000000,50.2,50.2,50.12,50.12,1993,0
+CATF.US,D,20251117,000000,50.1828,50.1828,50.14,50.14,1081,0
+CATF.US,D,20251118,000000,50.23,50.29,50.0875,50.195,936,0
+CATF.US,D,20251119,000000,50.21,50.23,50.204,50.204,1261,0
+CATF.US,D,20251120,000000,50.23,50.23,50.19,50.2152,1088,0
+CATF.US,D,20251121,000000,50.31,50.54,50.21,50.2595,20853,0
+CATF.US,D,20251124,000000,50.31,50.57,50.221,50.2801,6151,0
+CATF.US,D,20251125,000000,50.34,50.34,50.285,50.285,260,0
+CATF.US,D,20251126,000000,50.36,50.43,50.3054,50.3601,6225,0
+CATF.US,D,20251128,000000,50.39,50.47,50.39,50.4601,3521,0
+CATF.US,D,20251201,000000,50.14,50.2399,50.05,50.125,7332,0
+CATF.US,D,20251202,000000,50.12,50.12,50.0478,50.085,883,0
+CATF.US,D,20251203,000000,50.2,50.3,50.1291,50.1291,4559,0
+CATF.US,D,20251204,000000,50.055,50.16,50.055,50.1,7271,0
+CATF.US,D,20251205,000000,50.129,50.129,50.02,50.06,4236,0
+CATF.US,D,20251208,000000,50,50.26,49.97,50.045,16629,0
+CATF.US,D,20251209,000000,49.97,50.1,49.97,50.0203,1305,0
+CATF.US,D,20251210,000000,50.07,50.11,50.055,50.07,6074,0
+CATF.US,D,20251211,000000,50.18,50.185,50.04,50.085,4297,0
+CATF.US,D,20251212,000000,50.04,50.055,50.04,50.055,2235,0
+CATF.US,D,20251215,000000,50.05,50.055,50.05,50.055,246,0
+CATF.US,D,20251216,000000,50.04,50.11,50.0071,50.045,7988,0
+CATF.US,D,20251217,000000,50.03,50.16,50,50.12,13076,0
+CATF.US,D,20251218,000000,50.09,50.11,49.995,49.995,4921,0
+CATF.US,D,20251219,000000,50.04,50.12,49.84,50,9249,0
+CATF.US,D,20251222,000000,50.02,50.025,49.95,50.025,14470,0
+CATF.US,D,20251223,000000,49.96,50.119,49.96,50.0327,4181,0
+CATF.US,D,20251224,000000,50.0433,50.15,50.0433,50.11,4231,0
+CATF.US,D,20251226,000000,50.0886,50.15,50.0886,50.095,2021,0
+CATF.US,D,20251229,000000,50.14,50.14,50.098,50.1235,572,0
+CATF.US,D,20251230,000000,50.01,50.06,49.94,50.045,6027,0
+CATF.US,D,20251231,000000,50.055,50.11,50.01,50.01,4050,0
+CATF.US,D,20260102,000000,49.9801,50.14,49.9801,50.095,1564,0
+CATF.US,D,20260105,000000,50.08,50.16,50.08,50.11,1582,0
+CATF.US,D,20260106,000000,50.17,50.2195,50.12,50.1964,1272,0
+CATF.US,D,20260107,000000,50.191,50.31,50.19,50.26,1704,0
+CATF.US,D,20260108,000000,50.31,50.43,50.27,50.3,1553,0
+CATF.US,D,20260109,000000,50.35,50.5,50.27,50.315,13384,0
+CATF.US,D,20260112,000000,50.2405,50.3024,50.2405,50.3024,1425,0
+CATF.US,D,20260113,000000,50.35,50.35,50.28,50.28,195,0
+CATF.US,D,20260114,000000,50.34,50.4159,50.34,50.38,13499,0
+CATF.US,D,20260115,000000,50.3852,50.3852,50.38,50.385,619,0
+CATF.US,D,20260116,000000,50.45,50.45,50.301,50.355,1083,0
+CATF.US,D,20260120,000000,50.19,50.25,50.16,50.2169,2273,0
+CATF.US,D,20260121,000000,50.23,50.4454,50.23,50.4454,25958,0
+CATF.US,D,20260122,000000,50.4191,50.42,50.414,50.414,1572,0
+CATF.US,D,20260123,000000,50.385,50.45,50.375,50.375,1386,0
+CATF.US,D,20260126,000000,50.404,50.445,50.404,50.445,1499,0
+CATF.US,D,20260127,000000,50.45,50.45,50.4161,50.4268,711,0
+CATF.US,D,20260128,000000,50.4298,50.435,50.4298,50.435,2587,0
+CATF.US,D,20260129,000000,50.5,50.55,50.465,50.465,8573,0
+CATF.US,D,20260130,000000,50.49,50.57,50.49,50.5034,2507,0
+CATF.US,D,20260202,000000,50.61,50.72,50.565,50.6,7087,0
+CATF.US,D,20260203,000000,50.57,50.575,50.5,50.575,605,0
+CATF.US,D,20260204,000000,50.6,50.64,50.55,50.61,4275,0
+CATF.US,D,20260205,000000,50.4705,50.57,50.4705,50.52,3157,0
+CATF.US,D,20260206,000000,50.52,50.5299,50.46,50.46,2470,0
+CATF.US,D,20260209,000000,50.529,50.62,50.4892,50.5552,2046,0
+CATF.US,D,20260210,000000,50.68,50.68,50.62,50.66,5112,0
+CATF.US,D,20260211,000000,50.46,50.57,50.39,50.545,13102,0
+CATF.US,D,20260212,000000,50.65,50.86,50.65,50.7072,3704,0
+CATF.US,D,20260213,000000,50.76,50.78,50.69,50.72,1461,0
+CATF.US,D,20260217,000000,50.789,50.91,50.7002,50.77,2255,0
+CATF.US,D,20260218,000000,50.79,50.84,50.7451,50.8399,5811,0
diff --git a/daily/us/nyse stocks/1/cci.us.txt b/daily/us/nyse stocks/1/cci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e090e924ac8e16568fb47755132ee5350832703c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cci.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCI.US,D,20050225,000000,11.8935,12.0237,11.8575,11.944,1127395.2194559,0
+CCI.US,D,20050228,000000,11.8935,11.9906,11.8225,11.9206,1288980.6735586,0
+CCI.US,D,20050301,000000,11.9206,12.0382,11.8225,12.0382,1359835.9090726,0
+CCI.US,D,20050302,000000,11.8575,11.9673,11.7981,11.8575,1195507.4459686,0
+CCI.US,D,20050303,000000,11.9673,12.0529,11.8857,11.944,2098141.5779028,0
+CCI.US,D,20050304,000000,12.0003,12.0315,11.6611,11.7477,2410895.0194399,0
+CCI.US,D,20050307,000000,11.7827,11.8361,11.6738,11.8061,757079.7443163,0
+CCI.US,D,20050308,000000,11.7981,12.1112,11.7981,11.9508,1027211.6000031,0
+CCI.US,D,20050309,000000,11.9362,11.9576,11.6281,11.702,1321051.0376129,0
+CCI.US,D,20050310,000000,11.7748,11.8225,11.6223,11.8225,1037623.9222434,0
+CCI.US,D,20050311,000000,11.8225,12.0616,11.7524,12.0382,1051467.5779493,0
+CCI.US,D,20050314,000000,12.0003,12.1471,11.9965,12.1336,1157821.4243265,0
+CCI.US,D,20050315,000000,12.1336,12.1336,11.9906,12.1053,920583.04117158,0
+CCI.US,D,20050316,000000,12.0315,12.0382,11.9168,12.0082,1634627.5876276,0
+CCI.US,D,20050317,000000,11.8274,12.1189,11.7477,11.9828,2057161.0645796,0
+CCI.US,D,20050318,000000,11.9965,12.0382,11.7827,11.8575,1426990.2430946,0
+CCI.US,D,20050321,000000,11.8857,11.944,11.8225,11.8575,1757561.9253984,0
+CCI.US,D,20050322,000000,11.8857,11.908,11.735,11.7409,954163.80928219,0
+CCI.US,D,20050323,000000,11.7477,11.7477,11.2947,11.3317,2740643.5932661,0
+CCI.US,D,20050324,000000,11.4065,11.7117,11.3812,11.492,1467969.7275324,0
+CCI.US,D,20050328,000000,11.5659,11.702,11.5455,11.5912,1586659.9122161,0
+CCI.US,D,20050329,000000,11.5659,11.6738,11.3501,11.4552,2009056.5473835,0
+CCI.US,D,20050330,000000,11.5659,11.6281,11.2364,11.4346,2337161.9909116,0
+CCI.US,D,20050331,000000,11.4629,11.7477,11.4123,11.7194,3194014.8293273,0
+CCI.US,D,20050401,000000,11.7194,11.9673,11.7194,11.8857,2282885.1890198,0
+CCI.US,D,20050404,000000,11.8361,11.944,11.6154,11.8992,2231491.3245706,0
+CCI.US,D,20050405,000000,11.9275,12.3318,11.9275,12.1471,3079717.9861423,0
+CCI.US,D,20050406,000000,12.1471,12.2454,12.0781,12.1617,1835821.0216674,0
+CCI.US,D,20050407,000000,12.1336,12.3075,12.1112,12.2725,1099027.8146646,0
+CCI.US,D,20050408,000000,12.2725,12.3075,12.2268,12.2851,1380257.2303993,0
+CCI.US,D,20050411,000000,12.2725,12.3162,12.1704,12.2074,1075589.8007679,0
+CCI.US,D,20050412,000000,12.2074,12.2598,12.0237,12.2016,1160974.9586809,0
+CCI.US,D,20050413,000000,12.1704,12.3318,12.1267,12.2074,841781.72219295,0
+CCI.US,D,20050414,000000,12.2454,12.2454,12.0781,12.0898,1174812.4410731,0
+CCI.US,D,20050415,000000,12.0529,12.0898,11.6476,11.7827,1640107.4323166,0
+CCI.US,D,20050418,000000,11.7477,11.8857,11.6962,11.7604,1293779.3959823,0
+CCI.US,D,20050419,000000,11.8061,11.9275,11.5582,11.6378,1641341.0661473,0
+CCI.US,D,20050420,000000,11.6223,11.6611,11.5046,11.5125,1285142.9302823,0
+CCI.US,D,20050421,000000,11.5582,11.7117,11.4629,11.5582,1561851.4227043,0
+CCI.US,D,20050422,000000,11.5727,12.0003,11.5727,11.8857,1472630.5792862,0
+CCI.US,D,20050425,000000,11.8992,12.0382,11.8633,11.9828,898926.02824308,0
+CCI.US,D,20050426,000000,11.9965,12.0781,11.9275,11.9508,960465.73356302,0
+CCI.US,D,20050427,000000,11.8429,12.1617,11.8429,12.1617,1288980.6735586,0
+CCI.US,D,20050428,000000,12.0382,12.1336,11.7827,11.8148,867400.973555,0
+CCI.US,D,20050429,000000,11.8361,11.9673,11.5455,11.7681,1650937.4821092,0
+CCI.US,D,20050502,000000,11.7681,11.944,11.6738,11.702,2059080.9651033,0
+CCI.US,D,20050503,000000,11.7827,12.0616,11.7117,11.9362,1579531.7928009,0
+CCI.US,D,20050504,000000,11.977,12.0781,11.7981,12.0082,3232796.6141302,0
+CCI.US,D,20050505,000000,12.0159,12.5426,12.0003,12.4271,1905993.077145,0
+CCI.US,D,20050506,000000,12.4406,12.5145,12.0382,12.1053,1241558.3075133,0
+CCI.US,D,20050509,000000,12.0704,12.3882,12.0003,12.2988,878649.77978556,0
+CCI.US,D,20050510,000000,12.2598,12.2598,12.0898,12.1617,1275551.6587482,0
+CCI.US,D,20050511,000000,12.1783,12.292,12.0849,12.2531,627425.75471241,0
+CCI.US,D,20050512,000000,12.2074,12.3677,12.2016,12.2074,576989.78275389,0
+CCI.US,D,20050513,000000,12.2074,12.292,12.1336,12.1336,653333.09404159,0
+CCI.US,D,20050516,000000,12.1189,12.1189,12.0003,12.0237,569726.87932558,0
+CCI.US,D,20050517,000000,11.9965,12.2016,11.9673,12.1189,586725.09827146,0
+CCI.US,D,20050518,000000,12.186,12.5145,12.186,12.4047,1431103.727711,0
+CCI.US,D,20050519,000000,12.4203,12.5766,12.3726,12.5515,1111361.0663143,0
+CCI.US,D,20050520,000000,12.5048,12.5359,12.3162,12.3677,994180.25680122,0
+CCI.US,D,20050523,000000,12.4047,12.4047,12.2454,12.3162,933463.65995878,0
+CCI.US,D,20050524,000000,12.3542,12.3814,12.1112,12.2016,928533.24017858,0
+CCI.US,D,20050525,000000,12.292,12.292,12.1112,12.1471,561232.39983784,0
+CCI.US,D,20050526,000000,12.2191,12.292,12.0986,12.2598,1226076.6659371,0
+CCI.US,D,20050527,000000,12.3318,12.9373,12.3162,12.9373,3152215.323069,0
+CCI.US,D,20050531,000000,12.9712,13.1103,12.807,12.9712,4796709.9235706,0
+CCI.US,D,20050601,000000,12.9655,13.1724,12.9461,13.083,1581724.3480078,0
+CCI.US,D,20050602,000000,13.2454,13.3882,13.1337,13.2211,2094441.7052965,0
+CCI.US,D,20050603,000000,13.294,13.4543,13.2638,13.3164,1168515.6612203,0
+CCI.US,D,20050606,000000,13.2036,13.2794,12.9712,12.9869,1369572.2534757,0
+CCI.US,D,20050607,000000,13.0676,13.2794,13.0626,13.2454,1652034.2741555,0
+CCI.US,D,20050608,000000,13.2454,13.2794,13.0326,13.0957,1093820.6246588,0
+CCI.US,D,20050609,000000,13.1724,13.1724,12.914,12.9936,1369429.2383778,0
+CCI.US,D,20050610,000000,12.9936,13.258,12.9597,13.1919,1705622.7515829,0
+CCI.US,D,20050613,000000,13.1337,13.6079,13.1249,13.5283,2285902.9104754,0
+CCI.US,D,20050614,000000,13.536,13.8131,13.4408,13.4495,2273980.1841789,0
+CCI.US,D,20050615,000000,13.4689,13.6439,13.4495,13.4757,2036057.5921021,0
+CCI.US,D,20050616,000000,13.5059,13.6157,13.4185,13.4495,2206549.0799314,0
+CCI.US,D,20050617,000000,13.4757,13.536,13.3678,13.3678,2232035.6050513,0
+CCI.US,D,20050620,000000,13.3795,13.6157,13.3795,13.4972,2023723.3115669,0
+CCI.US,D,20050621,000000,13.4972,13.8508,13.4757,13.8431,2502308.418065,0
+CCI.US,D,20050622,000000,13.8615,14.6723,13.8568,14.5935,6163535.0525026,0
+CCI.US,D,20050623,000000,14.5935,14.679,14.5147,14.5769,2481341.787372,0
+CCI.US,D,20050624,000000,14.5935,14.8112,14.5565,14.7975,2732558.610246,0
+CCI.US,D,20050627,000000,14.8053,14.8481,14.6673,14.7674,1559661.9541542,0
+CCI.US,D,20050628,000000,14.783,15.1377,14.7674,14.886,3106710.7997763,0
+CCI.US,D,20050629,000000,14.9288,15.0249,14.6867,14.783,3208128.0530596,0
+CCI.US,D,20050630,000000,14.8695,14.9852,14.7402,14.8267,2241772.9783402,0
+CCI.US,D,20050701,000000,14.8267,14.8422,14.6723,14.7402,1998908.6487416,0
+CCI.US,D,20050705,000000,14.6673,14.922,14.5147,14.8355,1265816.3432306,0
+CCI.US,D,20050706,000000,15.1047,15.3758,14.9919,15.1377,2899625.9668088,0
+CCI.US,D,20050707,000000,15.1377,15.2787,15.0162,15.198,1382587.6562762,0
+CCI.US,D,20050708,000000,15.2524,15.4993,15.2349,15.4225,1678758.5486485,0
+CCI.US,D,20050711,000000,15.5256,15.616,15.3069,15.4371,1515117.3811233,0
+CCI.US,D,20050712,000000,15.4302,15.5411,15.3904,15.4225,1425756.6092639,0
+CCI.US,D,20050713,000000,15.3389,15.3389,15.0463,15.0882,1993842.4160626,0
+CCI.US,D,20050714,000000,14.9074,15.1047,14.644,14.886,2910453.9588302,0
+CCI.US,D,20050715,000000,14.8112,15.0162,14.6723,14.7752,1025972.8217445,0
+CCI.US,D,20050718,000000,14.7334,14.7674,14.4535,14.6276,2316464.9282448,0
+CCI.US,D,20050719,000000,14.6537,14.8539,14.608,14.7975,1580078.1310528,0
+CCI.US,D,20050720,000000,14.7888,14.8112,14.5846,14.7402,2442144.3327881,0
+CCI.US,D,20050721,000000,14.8199,14.9443,14.7101,14.9288,1286787.089466,0
+CCI.US,D,20050722,000000,14.9919,15.124,14.9288,15.0882,1371900.6215814,0
+CCI.US,D,20050725,000000,15.0105,15.0882,14.8928,14.9579,1328593.7979236,0
+CCI.US,D,20050726,000000,14.8539,15.2174,14.8481,15.0542,1173995.5059093,0
+CCI.US,D,20050727,000000,15.0669,15.1921,14.886,15.1921,1188655.0678935,0
+CCI.US,D,20050728,000000,15.3204,16.4178,15.3069,16.1699,2766139.3783565,0
+CCI.US,D,20050729,000000,16.1758,16.1758,15.7753,15.8784,1172488.1885099,0
+CCI.US,D,20050801,000000,15.8784,16.0241,15.7957,15.8491,1157406.783431,0
+CCI.US,D,20050802,000000,15.8491,15.9299,15.5489,15.616,1687805.5397018,0
+CCI.US,D,20050803,000000,15.7957,16.3585,15.6976,16.2681,2208191.1813439,0
+CCI.US,D,20050804,000000,15.9804,16.1553,15.6898,15.8347,1643126.1826578,0
+CCI.US,D,20050805,000000,15.7957,16.0144,15.5907,15.9571,1376557.3577929,0
+CCI.US,D,20050808,000000,15.9512,16.0523,15.6898,15.7355,1367652.3529519,0
+CCI.US,D,20050809,000000,16.0523,16.1612,15.8191,16.1486,1578166.4616138,0
+CCI.US,D,20050810,000000,16.1836,16.2778,16.0358,16.1165,970058.03398262,0
+CCI.US,D,20050811,000000,16.1048,16.5247,16.061,16.4314,1227443.0260098,0
+CCI.US,D,20050812,000000,16.4314,16.4314,16.0436,16.0834,891662.09592917,0
+CCI.US,D,20050815,000000,16.096,16.4178,16.0902,16.3789,895640.79653226,0
+CCI.US,D,20050816,000000,16.3789,16.4537,16.235,16.2554,840820.74304549,0
+CCI.US,D,20050817,000000,16.2497,16.4838,16.1981,16.4469,1315431.2644829,0
+CCI.US,D,20050818,000000,16.4469,16.8415,16.2633,16.7861,1663957.0004519,0
+CCI.US,D,20050819,000000,16.7861,16.9932,16.7813,16.963,1436173.0470467,0
+CCI.US,D,20050822,000000,16.963,17.4839,16.963,17.4091,2201201.9614844,0
+CCI.US,D,20050823,000000,17.3207,17.3887,17.0739,17.0903,1338318.8245853,0
+CCI.US,D,20050824,000000,17.1982,17.8203,17.1924,17.5899,2804784.3213749,0
+CCI.US,D,20050825,000000,17.6512,17.7153,17.1447,17.2234,1875432.0882613,0
+CCI.US,D,20050826,000000,17.3158,17.7541,17.2838,17.6268,1404791.0074566,0
+CCI.US,D,20050829,000000,17.584,17.796,17.4033,17.7153,1959032.1296637,0
+CCI.US,D,20050830,000000,17.7153,17.9369,17.6929,17.8621,1248275.9015752,0
+CCI.US,D,20050831,000000,17.8474,18.1526,17.7308,18.0643,1587619.8624778,0
+CCI.US,D,20050901,000000,18.103,18.5531,18.103,18.4297,1946698.878014,0
+CCI.US,D,20050902,000000,18.4297,18.5482,18.2401,18.248,1135483.2891329,0
+CCI.US,D,20050906,000000,18.0573,18.2401,18.037,18.1099,2343741.7143035,0
+CCI.US,D,20050907,000000,18.0234,18.1099,17.9495,18.0963,1583370.5649628,0
+CCI.US,D,20050908,000000,18.1099,18.3723,18.1099,18.279,1414932.732785,0
+CCI.US,D,20050909,000000,18.3121,18.418,18.1303,18.1682,1131784.4454121,0
+CCI.US,D,20050912,000000,18.1856,18.2032,17.7726,17.9642,1208394.2380694,0
+CCI.US,D,20050913,000000,18.0176,18.073,17.8815,17.9495,1495792.8518429,0
+CCI.US,D,20050914,000000,17.9438,18.0817,17.8397,17.9495,2870431.3379977,0
+CCI.US,D,20050915,000000,18.0234,18.1906,18.0234,18.1303,1311179.9091966,0
+CCI.US,D,20050916,000000,18.1459,18.1682,17.8543,17.9826,829853.85146845,0
+CCI.US,D,20050919,000000,17.9826,18.0176,17.3654,17.4588,1332701.1092264,0
+CCI.US,D,20050920,000000,17.4383,17.5646,16.8415,16.9358,3271995.0975996,0
+CCI.US,D,20050921,000000,16.9446,17.3751,16.825,17.2147,1790047.9592339,0
+CCI.US,D,20050922,000000,17.1447,17.3343,16.9446,17.1583,2275896.9980459,0
+CCI.US,D,20050923,000000,17.1117,17.2556,16.9999,17.1516,1636960.0712757,0
+CCI.US,D,20050926,000000,17.1447,17.7308,17.138,17.6871,2107873.8067637,0
+CCI.US,D,20050927,000000,17.6929,17.8912,17.6026,17.8397,1442068.5615167,0
+CCI.US,D,20050928,000000,17.8728,18.0885,17.5705,17.7386,1354627.6901812,0
+CCI.US,D,20050929,000000,17.6687,17.9495,17.6687,17.9495,1485240.6011614,0
+CCI.US,D,20050930,000000,17.9115,17.9826,17.8124,17.9699,875627.94278756,0
+CCI.US,D,20051003,000000,17.9826,18.0817,17.8543,17.9214,1224704.132551,0
+CCI.US,D,20051004,000000,17.9826,18.0438,17.8203,17.8474,1076688.6505853,0
+CCI.US,D,20051005,000000,17.8815,17.9495,17.3751,17.4305,1708226.8610285,0
+CCI.US,D,20051006,000000,17.4033,17.4383,17.2284,17.308,895775.58054546,0
+CCI.US,D,20051007,000000,18.0176,18.0573,17.796,17.9562,3390001.0733614,0
+CCI.US,D,20051010,000000,18.0643,18.0643,17.7153,17.8397,1340922.934031,0
+CCI.US,D,20051011,000000,17.8319,17.9369,17.7386,17.8261,1837738.86442,0
+CCI.US,D,20051012,000000,17.8728,18.0234,17.5112,17.6871,1865285.2185049,0
+CCI.US,D,20051013,000000,17.7153,17.7648,17.5336,17.618,1270065.6407458,0
+CCI.US,D,20051014,000000,17.7211,17.8991,17.618,17.8543,732276.39923257,0
+CCI.US,D,20051017,000000,17.8728,18.2178,17.8728,18.1779,1592412.4115881,0
+CCI.US,D,20051018,000000,18.1779,18.1856,17.6687,17.6929,1461393.0907971,0
+CCI.US,D,20051019,000000,17.584,17.5899,17.1253,17.2691,2580706.4138896,0
+CCI.US,D,20051020,000000,17.2556,17.5967,17.2419,17.4383,2157756.238271,0
+CCI.US,D,20051021,000000,17.4918,17.9642,17.4665,17.8037,1331056.9500425,0
+CCI.US,D,20051024,000000,17.8124,17.9699,17.584,17.9369,878918.31892636,0
+CCI.US,D,20051025,000000,17.9438,18.0506,17.8621,17.9826,761605.81205692,0
+CCI.US,D,20051026,000000,18.1682,18.2178,17.4839,17.4918,2344289.081441,0
+CCI.US,D,20051027,000000,17.5112,18.0098,17.2925,17.9826,3410007.7537925,0
+CCI.US,D,20051028,000000,17.9826,17.9826,17.5705,17.6812,2396367.1548121,0
+CCI.US,D,20051031,000000,17.7541,17.9438,17.6929,17.8912,4612644.3480618,0
+CCI.US,D,20051101,000000,17.9438,19.4104,17.9438,18.8301,5397684.0584731,0
+CCI.US,D,20051102,000000,18.9691,19.2616,18.8097,18.8612,3501556.9653164,0
+CCI.US,D,20051103,000000,18.9195,19.626,18.9195,19.2985,2351549.9270981,0
+CCI.US,D,20051104,000000,19.3345,19.4735,19.109,19.2267,1293915.2088812,0
+CCI.US,D,20051107,000000,19.3345,19.4434,19.0429,19.249,1163713.8521398,0
+CCI.US,D,20051108,000000,19.2267,20.1003,19.2267,20.0829,3245822.3057866,0
+CCI.US,D,20051109,000000,20.0829,21.3056,20.0062,20.6145,9666605.5085321,0
+CCI.US,D,20051110,000000,20.5591,20.5863,20.2122,20.4358,1367787.1369652,0
+CCI.US,D,20051111,000000,20.3648,20.5863,20.1539,20.284,1358056.9658756,0
+CCI.US,D,20051114,000000,20.284,20.4358,20.1063,20.1752,1754685.1612695,0
+CCI.US,D,20051115,000000,20.1373,20.146,19.6563,19.7019,1928333.27011,0
+CCI.US,D,20051116,000000,19.626,19.6893,19.4104,19.5192,1924359.7139348,0
+CCI.US,D,20051117,000000,19.626,20.0187,19.5259,20.0187,1849661.5907165,0
+CCI.US,D,20051118,000000,19.9925,20.0946,19.4978,19.5843,1804570.6794336,0
+CCI.US,D,20051121,000000,19.0089,19.2267,18.6075,19.1965,5467858.1717219,0
+CCI.US,D,20051122,000000,19.1897,19.1965,19.0722,19.1236,2983637.56245,0
+CCI.US,D,20051123,000000,19.1159,19.5969,19.1159,19.32,1397525.0173715,0
+CCI.US,D,20051125,000000,19.3724,19.5192,19.181,19.3345,310699.78588578,0
+CCI.US,D,20051128,000000,19.2985,19.3053,19.0225,19.0722,2298239.248782,0
+CCI.US,D,20051129,000000,19.0799,19.5542,19.0722,19.4171,2263013.2926019,0
+CCI.US,D,20051130,000000,19.5969,20.284,19.5969,19.9925,3967680.2094652,0
+CCI.US,D,20051201,000000,20.0062,20.3424,19.5969,19.6893,2866184.0982537,0
+CCI.US,D,20051202,000000,19.8817,20.3725,19.8544,20.3648,2806156.8547613,0
+CCI.US,D,20051205,000000,20.3424,20.3424,19.8175,19.8964,2165706.437278,0
+CCI.US,D,20051206,000000,19.8477,19.9866,19.6805,19.9866,2458040.6152596,0
+CCI.US,D,20051207,000000,19.9866,20.0002,19.5911,19.8244,1301319.0696362,0
+CCI.US,D,20051208,000000,19.8671,20.0187,19.6066,19.9478,1295015.0875842,0
+CCI.US,D,20051209,000000,19.9478,20.1607,19.8244,20.114,1154942.6024264,0
+CCI.US,D,20051212,000000,20.0663,20.0663,19.7748,19.8477,1896127.0931567,0
+CCI.US,D,20051213,000000,19.8477,19.9769,19.4735,19.5259,1902978.4423463,0
+CCI.US,D,20051214,000000,19.5259,19.8671,19.4735,19.7875,1769624.5801361,0
+CCI.US,D,20051215,000000,19.7019,19.9332,19.7019,19.8107,1087926.1390744,0
+CCI.US,D,20051216,000000,19.8671,19.9332,19.7748,19.8614,1013916.3403204,0
+CCI.US,D,20051219,000000,19.8614,19.9187,19.768,19.8477,1059827.2734239,0
+CCI.US,D,20051220,000000,19.8671,20.0062,19.6173,19.768,888374.80644718,0
+CCI.US,D,20051221,000000,19.7359,19.8477,19.7271,19.7826,1258417.6269036,0
+CCI.US,D,20051222,000000,19.7359,19.8107,19.7019,19.7505,1842540.6735005,0
+CCI.US,D,20051223,000000,19.7505,20.0518,19.7077,19.9128,874263.64048611,0
+CCI.US,D,20051227,000000,19.8477,19.9187,19.4735,19.5542,1240601.4439082,0
+CCI.US,D,20051228,000000,19.5542,19.626,19.5055,19.5629,1083127.4166506,0
+CCI.US,D,20051229,000000,19.5629,19.626,19.4658,19.5473,959095.25794798,0
+CCI.US,D,20051230,000000,19.5473,19.697,19.4104,19.6329,1132878.1508016,0
+CCI.US,D,20060103,000000,19.6329,19.6805,19.2694,19.626,1258417.6269036,0
+CCI.US,D,20060104,000000,19.6805,20.1305,19.6727,20.0353,2062511.2696832,0
+CCI.US,D,20060105,000000,20.0002,20.284,19.9769,20.2763,2194900.0372035,0
+CCI.US,D,20060106,000000,20.2763,20.5776,20.2763,20.5193,1949028.2750054,0
+CCI.US,D,20060109,000000,20.5037,21.2036,20.5037,21.1676,4869208.2893827,0
+CCI.US,D,20060110,000000,21.1607,21.1607,20.6689,20.9984,1859941.1867149,0
+CCI.US,D,20060111,000000,21.0335,21.3435,21.0335,21.2968,1490993.1005335,0
+CCI.US,D,20060112,000000,21.3056,21.4086,21.1607,21.2618,1570488.91729,0
+CCI.US,D,20060113,000000,21.2337,21.3435,21.1607,21.2502,1250876.9243641,0
+CCI.US,D,20060117,000000,21.0879,21.1209,20.7069,20.8244,1606394.9668495,0
+CCI.US,D,20060118,000000,20.7574,21.5893,20.5776,21.5408,2435978.221406,0
+CCI.US,D,20060119,000000,21.5408,21.8674,21.5311,21.7886,1255535.7183467,0
+CCI.US,D,20060120,000000,21.8917,21.9121,21.6059,21.6623,1693564.2123874,0
+CCI.US,D,20060123,000000,21.742,21.7576,21.4446,21.5009,1173995.5059093,0
+CCI.US,D,20060124,000000,21.5185,22.4233,21.4805,22.2542,1743305.6865681,0
+CCI.US,D,20060125,000000,22.298,22.363,21.8605,21.9597,1075181.333186,0
+CCI.US,D,20060126,000000,21.844,22.0151,21.6866,21.9762,1085866.3101095,0
+CCI.US,D,20060127,000000,21.9762,22.0492,21.8917,21.9918,583706.34793024,0
+CCI.US,D,20060130,000000,21.8917,22.2542,21.8839,22.2289,756670.24784875,0
+CCI.US,D,20060131,000000,22.4078,23.1319,22.4078,23.0783,2280282.1084598,0
+CCI.US,D,20060201,000000,23.091,23.6323,22.9462,23.575,1895166.1140092,0
+CCI.US,D,20060202,000000,23.5896,23.5896,23.1979,23.2591,1094501.746924,0
+CCI.US,D,20060203,000000,23.2027,23.2474,22.6799,22.7353,1185228.8788558,0
+CCI.US,D,20060206,000000,22.8091,23.3913,22.8091,23.1659,1239782.4509731,0
+CCI.US,D,20060207,000000,23.3495,23.9114,23.1659,23.3495,1352439.2505167,0
+CCI.US,D,20060208,000000,23.2777,23.5177,22.9822,23.3495,1727411.4618676,0
+CCI.US,D,20060209,000000,23.3855,23.3855,22.5166,22.6196,1130549.782696,0
+CCI.US,D,20060210,000000,22.6469,22.7276,22.4009,22.5089,1736047.9275678,0
+CCI.US,D,20060213,000000,22.4009,22.5467,22.0355,22.0355,1558699.946121,0
+CCI.US,D,20060214,000000,22.1473,22.3057,21.2774,21.4591,2946360.0083898,0
+CCI.US,D,20060215,000000,21.5972,21.8041,21.5612,21.6059,1200578.8230755,0
+CCI.US,D,20060216,000000,21.6136,22.26,21.5009,22.26,1516491.9722808,0
+CCI.US,D,20060217,000000,22.26,22.328,22.1074,22.1385,1281305.1870059,0
+CCI.US,D,20060221,000000,22.1473,22.3494,22.1317,22.2542,2439811.84914,0
+CCI.US,D,20060222,000000,22.2542,22.4448,21.9831,22.4448,1848154.2733171,0
+CCI.US,D,20060223,000000,22.3921,22.5671,22.2104,22.5399,977597.70763648,0
+CCI.US,D,20060224,000000,22.5029,22.9462,22.5029,22.8304,1460297.3276366,0
+CCI.US,D,20060227,000000,22.8304,23.2027,22.8227,23.0376,1312145.0038864,0
+CCI.US,D,20060228,000000,23.056,23.1319,22.5817,22.8743,1046398.2586136,0
+CCI.US,D,20060301,000000,22.8743,22.9044,21.7653,21.808,4396379.797799,0
+CCI.US,D,20060302,000000,21.8771,22.5253,21.8158,22.4932,1383682.3905513,0
+CCI.US,D,20060303,000000,22.4932,22.7857,22.2688,22.4378,999800.02993133,0
+CCI.US,D,20060306,000000,22.4291,22.8024,22.3777,22.573,1250739.0536942,0
+CCI.US,D,20060307,000000,22.5467,22.5467,21.8917,22.0296,1380531.9428536,0
+CCI.US,D,20060308,000000,21.9548,22.1599,21.5612,22.0986,1778943.1969868,0
+CCI.US,D,20060309,000000,22.1074,22.6469,21.9918,22.1473,1301041.2705251,0
+CCI.US,D,20060310,000000,21.9995,22.2542,21.9995,22.0296,1287200.7014761,0
+CCI.US,D,20060313,000000,22.0734,22.0986,21.6536,21.6788,1852678.2832865,0
+CCI.US,D,20060314,000000,21.669,22.0646,21.6206,22.0355,1385465.4492906,0
+CCI.US,D,20060315,000000,22.7276,22.7276,21.3785,21.4222,2492715.0887598,0
+CCI.US,D,20060316,000000,21.4533,21.8041,21.2871,21.3435,1618456.5927016,0
+CCI.US,D,20060317,000000,21.4533,21.4805,21.218,21.2337,1336675.6942871,0
+CCI.US,D,20060320,000000,21.2774,21.742,21.2036,21.7147,1362028.4642795,0
+CCI.US,D,20060321,000000,21.5972,21.8674,21.3221,21.3435,1119721.7906745,0
+CCI.US,D,20060322,000000,21.4533,21.669,21.2337,21.2502,1314608.1560054,0
+CCI.US,D,20060323,000000,21.1743,21.2337,20.9052,21.0121,2844804.8844364,0
+CCI.US,D,20060324,000000,20.9791,21.6536,20.9791,21.5242,2262191.21301,0
+CCI.US,D,20060327,000000,21.4533,21.4738,21.2697,21.3561,725555.71851382,0
+CCI.US,D,20060328,000000,21.1607,21.2774,20.8244,20.8546,1072574.1370835,0
+CCI.US,D,20060329,000000,20.7954,20.8313,20.4969,20.74,3363134.8126559,0
+CCI.US,D,20060330,000000,20.4502,21.0063,20.3074,20.4143,2415690.655207,0
+CCI.US,D,20060331,000000,20.4008,20.7574,20.3725,20.6836,2048117.160183,0
+CCI.US,D,20060403,000000,20.6145,21.0121,20.6145,20.9702,1880088.8244727,0
+CCI.US,D,20060404,000000,20.9702,21.0946,20.4298,20.6632,1245398.1085607,0
+CCI.US,D,20060405,000000,20.6408,20.8391,20.0265,20.8147,3076563.4229023,0
+CCI.US,D,20060406,000000,20.8147,21.9831,20.7233,21.9062,5265838.5425478,0
+CCI.US,D,20060407,000000,21.9597,22.2192,21.5242,21.844,1648057.6313236,0
+CCI.US,D,20060410,000000,21.742,22.26,21.6486,22.2357,1712063.5754192,0
+CCI.US,D,20060411,000000,22.1599,22.2688,21.9247,22.0403,1607356.9748826,0
+CCI.US,D,20060412,000000,22.0403,22.2017,21.8527,22.0734,1978630.3425129,0
+CCI.US,D,20060413,000000,21.9597,22.1803,21.8158,22.1715,1100534.1031784,0
+CCI.US,D,20060417,000000,22.1074,22.2017,21.8917,22.155,1125340.5349189,0
+CCI.US,D,20060418,000000,22.1074,22.5166,22.0355,22.5089,1518679.3830596,0
+CCI.US,D,20060419,000000,22.4729,22.7489,22.2901,22.7197,907563.52282879,0
+CCI.US,D,20060420,000000,22.7197,22.742,22.4806,22.6536,772564.47254918,0
+CCI.US,D,20060421,000000,22.6536,22.7197,22.1939,22.6799,994042.38613124,0
+CCI.US,D,20060424,000000,22.7276,22.7276,22.2289,22.3854,731726.97432383,0
+CCI.US,D,20060425,000000,22.8743,23.7888,22.8394,23.3495,3866260.8984106,0
+CCI.US,D,20060426,000000,23.5303,23.6994,23.298,23.6626,2837266.2396681,0
+CCI.US,D,20060427,000000,23.8977,23.8977,23.159,23.6119,1465776.1434399,0
+CCI.US,D,20060428,000000,24.0775,24.6704,23.8219,24.5519,2227655.6390656,0
+CCI.US,D,20060501,000000,24.5519,25.2253,24.3914,24.96,2148026.0671814,0
+CCI.US,D,20060502,000000,24.96,25.1642,24.6305,24.8376,1324201.4853106,0
+CCI.US,D,20060503,000000,24.8064,25.0251,24.5246,24.7987,1089295.5858038,0
+CCI.US,D,20060504,000000,24.8064,25.1642,24.8064,25.1,2180918.5108277,0
+CCI.US,D,20060505,000000,25.1,25.3683,24.9095,25.0251,1566516.3900005,0
+CCI.US,D,20060508,000000,24.8881,25.3498,24.8881,25.2447,1716314.9307054,0
+CCI.US,D,20060509,000000,25.2807,25.4868,25.1078,25.2253,933327.84705999,0
+CCI.US,D,20060510,000000,25.1816,25.4362,25.0932,25.2117,956764.83207108,0
+CCI.US,D,20060511,000000,25.1729,25.3838,24.8948,25.1145,1519227.7790828,0
+CCI.US,D,20060512,000000,24.6617,24.8463,24.2224,24.3914,2824931.9591329,0
+CCI.US,D,20060515,000000,24.3914,24.752,24.0775,24.2165,1470715.8231904,0
+CCI.US,D,20060516,000000,24.2165,24.7374,24.0415,24.6772,2589338.7640474,0
+CCI.US,D,20060517,000000,24.6772,24.6772,23.6566,24.0415,2839320.9242051,0
+CCI.US,D,20060518,000000,24.0483,24.2602,23.7733,23.8384,2194763.1954191,0
+CCI.US,D,20060519,000000,23.7334,23.7422,22.8743,23.1882,3690421.2632489,0
+CCI.US,D,20060522,000000,23.2777,23.2824,22.7663,23.1882,3774430.8011188,0
+CCI.US,D,20060523,000000,23.1882,23.8977,23.1152,23.2027,2697884.1367458,0
+CCI.US,D,20060524,000000,23.091,23.2027,22.6614,23.0298,1766199.4199841,0
+CCI.US,D,20060525,000000,23.1319,23.5245,23.1319,23.4642,1698495.6610532,0
+CCI.US,D,20060526,000000,23.5682,23.8384,23.3418,23.575,1132603.4383473,0
+CCI.US,D,20060530,000000,23.4954,23.7646,23.0298,23.2106,1592006.0017772,0
+CCI.US,D,20060531,000000,23.2027,23.4954,22.9695,23.1803,1669982.1545072,0
+CCI.US,D,20060601,000000,23.0298,24.1154,23.0054,24.0562,2502992.6269869,0
+CCI.US,D,20060602,000000,24.3497,24.7374,24.2748,24.5596,2199834.5725262,0
+CCI.US,D,20060605,000000,24.5081,24.6617,24.0483,24.0697,1647786.0055259,0
+CCI.US,D,20060606,000000,23.958,24.197,23.7733,24.0075,2047843.4766143,0
+CCI.US,D,20060607,000000,23.8306,24.3973,23.714,24.0697,2417885.2681851,0
+CCI.US,D,20060608,000000,23.5682,23.7198,22.7197,23.056,4910600.3569448,0
+CCI.US,D,20060609,000000,23.0638,23.5177,23.0638,23.1659,1747696.9702956,0
+CCI.US,D,20060612,000000,23.1726,23.1726,21.9471,21.9471,3202370.4092595,0
+CCI.US,D,20060613,000000,21.9121,22.1143,21.3697,21.5185,3081495.9004538,0
+CCI.US,D,20060614,000000,21.4222,22.5613,21.4222,22.298,2786969.1672651,0
+CCI.US,D,20060615,000000,22.5467,23.8219,22.5089,23.6509,2951429.3277256,0
+CCI.US,D,20060616,000000,23.575,23.889,23.3107,23.6683,2382114.0026387,0
+CCI.US,D,20060619,000000,23.6683,23.8131,23.056,23.3563,2157619.3964866,0
+CCI.US,D,20060620,000000,23.3641,23.6626,22.92,23.2902,1855143.4931765,0
+CCI.US,D,20060621,000000,23.268,24.4128,23.1503,24.166,2735162.7196917,0
+CCI.US,D,20060622,000000,24.2165,24.4128,24.0162,24.1737,1977535.6082378,0
+CCI.US,D,20060623,000000,24.1737,24.5372,24.1737,24.4215,1528550.5114761,0
+CCI.US,D,20060626,000000,24.3691,24.5596,24.0075,24.2097,1654638.3836011,0
+CCI.US,D,20060627,000000,24.2165,24.3195,23.9464,24.129,1660120.2860612,0
+CCI.US,D,20060628,000000,24.1883,24.3973,24.0075,24.2971,2126099.4862265,0
+CCI.US,D,20060629,000000,24.3691,25.0251,24.3691,24.9095,2364709.3738821,0
+CCI.US,D,20060630,000000,24.9095,25.2526,24.4731,25.202,3048874.0537194,0
+CCI.US,D,20060703,000000,25.3838,25.7521,25.3838,25.5578,1663267.6471021,0
+CCI.US,D,20060705,000000,25.4362,25.5481,25.0786,25.1952,2415005.4173995,0
+CCI.US,D,20060706,000000,25.2671,25.896,25.2671,25.5801,1319953.2166811,0
+CCI.US,D,20060707,000000,25.4946,25.6179,25.274,25.4362,1369977.6344009,0
+CCI.US,D,20060710,000000,25.4362,25.6472,25.274,25.3575,1784562.970117,0
+CCI.US,D,20060711,000000,25.2807,25.2807,24.6772,25.0251,3173185.0404188,0
+CCI.US,D,20060712,000000,25.064,25.6258,24.9095,25.2944,3589820.9451294,0
+CCI.US,D,20060713,000000,25.2117,25.4207,24.6617,25.0484,3799787.6866537,0
+CCI.US,D,20060714,000000,24.8064,24.9182,23.8384,24.4381,4166542.1887425,0
+CCI.US,D,20060717,000000,24.3497,24.6704,24.1503,24.2602,1735360.6319892,0
+CCI.US,D,20060718,000000,24.3691,24.6373,23.7277,24.2602,3182775.2830673,0
+CCI.US,D,20060719,000000,24.2971,24.6237,24.197,24.4051,2770384.5603292,0
+CCI.US,D,20060720,000000,24.8064,24.8064,24.1154,24.2671,1207845.8420463,0
+CCI.US,D,20060721,000000,24.304,24.3497,23.85,24.2602,1358467.4912287,0
+CCI.US,D,20060724,000000,24.2671,24.6617,24.2671,24.6548,1150559.5497838,0
+CCI.US,D,20060725,000000,24.2893,24.617,24.0562,24.2602,2281105.2169372,0
+CCI.US,D,20060726,000000,24.2039,24.6927,23.9268,24.4662,1493875.0090904,0
+CCI.US,D,20060727,000000,24.5081,24.9027,24.4731,24.7034,1607221.1619839,0
+CCI.US,D,20060728,000000,24.752,25.3925,24.4051,25.2312,1324338.327095,0
+CCI.US,D,20060731,000000,25.3925,25.719,24.8948,25.7016,1579531.7928009,0
+CCI.US,D,20060801,000000,25.7016,25.8445,25.2117,25.7288,1887626.4403553,0
+CCI.US,D,20060802,000000,25.6822,25.9912,25.3741,25.7434,1013779.498536,0
+CCI.US,D,20060803,000000,25.7434,26.1429,25.2526,25.8299,1751944.2100394,0
+CCI.US,D,20060804,000000,25.5296,25.8376,24.4294,24.8297,3766485.7465398,0
+CCI.US,D,20060807,000000,24.8297,24.9308,24.3419,24.5159,2025502.2547639,0
+CCI.US,D,20060808,000000,24.5159,24.9765,24.304,24.9182,2521633.976231,0
+CCI.US,D,20060809,000000,24.9522,25.2117,24.5002,24.5002,1277333.688602,0
+CCI.US,D,20060810,000000,24.3497,24.3642,23.5177,24.2321,2584266.3580547,0
+CCI.US,D,20060811,000000,24.2321,24.2524,23.714,24.0775,1027759.9960263,0
+CCI.US,D,20060814,000000,24.1019,24.1883,23.5371,23.7646,1453990.2589277,0
+CCI.US,D,20060815,000000,23.9114,24.6305,23.8977,24.5519,1646139.788571,0
+CCI.US,D,20060816,000000,24.6927,24.8744,24.6043,24.7579,1118624.9986281,0
+CCI.US,D,20060817,000000,24.6617,24.8608,24.4128,24.5372,1546502.5073702,0
+CCI.US,D,20060818,000000,24.4915,24.9182,24.3691,24.822,1087238.8434957,0
+CCI.US,D,20060821,000000,24.752,24.752,24.3273,24.4468,480919.64791742,0
+CCI.US,D,20060822,000000,24.3273,24.6617,24.2224,24.5246,707742.62217522,0
+CCI.US,D,20060823,000000,24.5246,24.5906,24.129,24.335,900434.37452809,0
+CCI.US,D,20060824,000000,24.3642,24.5372,23.889,24.304,813407.11520249,0
+CCI.US,D,20060825,000000,24.1737,24.6237,24.1737,24.3497,857400.20555343,0
+CCI.US,D,20060828,000000,24.3497,24.752,24.3497,24.7374,678825.79247522,0
+CCI.US,D,20060829,000000,24.7783,24.8064,24.3584,24.8064,591930.23050602,0
+CCI.US,D,20060830,000000,24.8064,25.3021,24.7122,25.239,1344074.4106141,0
+CCI.US,D,20060831,000000,25.274,25.274,24.8677,25.0718,1115336.6802606,0
+CCI.US,D,20060901,000000,25.4207,25.4207,24.9999,25.0718,679506.91474034,0
+CCI.US,D,20060905,000000,25.0718,25.5383,24.8143,25.4781,1091489.1698963,0
+CCI.US,D,20060906,000000,25.4781,25.5257,24.7122,24.8143,1183996.2739108,0
+CCI.US,D,20060907,000000,24.791,25.0057,24.5002,24.8744,904136.30490562,0
+CCI.US,D,20060908,000000,24.8744,25.1816,24.7579,24.8608,552327.39499693,0
+CCI.US,D,20060911,000000,24.822,25.3838,24.6617,25.2447,831223.29819789,0
+CCI.US,D,20060912,000000,25.3274,25.719,25.3274,25.6948,1098614.2026547,0
+CCI.US,D,20060913,000000,25.6423,25.9621,25.6102,25.8668,823686.71120082,0
+CCI.US,D,20060914,000000,25.8717,25.9971,25.6423,25.8668,663881.22918069,0
+CCI.US,D,20060915,000000,25.8717,25.9747,25.6559,25.7832,797646.64562966,0
+CCI.US,D,20060918,000000,25.8795,25.9037,25.4479,25.719,577540.23654821,0
+CCI.US,D,20060919,000000,25.7891,25.8211,25.0397,25.3351,1292544.7332661,0
+CCI.US,D,20060920,000000,25.274,25.7347,25.274,25.3274,996647.52446252,0
+CCI.US,D,20060921,000000,25.3351,25.6345,25.0125,25.274,1487431.0985972,0
+CCI.US,D,20060922,000000,25.274,25.3498,24.9765,25.1,752557.79211806,0
+CCI.US,D,20060925,000000,25.2253,25.8795,24.9095,25.4946,1619827.0683166,0
+CCI.US,D,20060926,000000,25.5383,25.6559,25.1427,25.6102,1618042.9806917,0
+CCI.US,D,20060927,000000,25.5169,25.5898,25.202,25.443,969376.9117175,0
+CCI.US,D,20060928,000000,25.3197,25.6015,25.1729,25.5481,958134.2788005,0
+CCI.US,D,20060929,000000,25.5383,25.9154,25.3575,25.7103,1290077.4656048,0
+CCI.US,D,20061002,000000,25.6102,25.6179,24.822,25.2447,1980547.1563798,0
+CCI.US,D,20061003,000000,25.2526,25.4362,25.1427,25.2447,1186330.8153301,0
+CCI.US,D,20061004,000000,25.2526,25.5169,25.1359,25.3741,902767.88706178,0
+CCI.US,D,20061005,000000,25.2944,25.4702,25.0184,25.3575,1530465.2675718,0
+CCI.US,D,20061006,000000,24.8297,25.1359,23.9658,24.1503,6492734.2014201,0
+CCI.US,D,20061009,000000,24.4215,24.7453,24.3195,24.6373,4162564.517025,0
+CCI.US,D,20061010,000000,24.6305,24.6976,24.2097,24.5372,2860428.5122248,0
+CCI.US,D,20061011,000000,24.5372,25.0873,24.4468,25.064,3568444.8179688,0
+CCI.US,D,20061012,000000,25.1952,25.4479,25.1427,25.1875,2768463.6309199,0
+CCI.US,D,20061013,000000,25.1952,25.3119,25.0319,25.0572,1105467.6096154,0
+CCI.US,D,20061016,000000,25.0572,25.2253,24.8814,24.9455,1505113.526465,0
+CCI.US,D,20061017,000000,24.9455,24.9455,24.5449,24.6859,2020021.3811893,0
+CCI.US,D,20061018,000000,24.6976,24.7783,24.304,24.304,1461943.5445915,0
+CCI.US,D,20061019,000000,24.2671,24.5081,24.2602,24.335,2218060.2519891,0
+CCI.US,D,20061020,000000,24.5673,24.5673,24.1358,24.1737,2335515.7739565,0
+CCI.US,D,20061023,000000,24.1795,24.3837,24.166,24.2224,1545268.8735395,0
+CCI.US,D,20061024,000000,24.1883,24.2165,23.8452,24.0221,1185644.5486371,0
+CCI.US,D,20061025,000000,23.9347,24.1795,23.9268,24.094,2229981.9494,0
+CCI.US,D,20061026,000000,24.4468,25.5257,24.4468,25.2447,3826510.9322611,0
+CCI.US,D,20061027,000000,25.1359,25.1952,24.8143,24.8143,1224429.4200966,0
+CCI.US,D,20061030,000000,25.0319,25.0319,24.4662,24.6461,1429596.4103115,0
+CCI.US,D,20061031,000000,24.6617,24.6772,24.335,24.5519,1309811.4913528,0
+CCI.US,D,20061101,000000,24.6111,24.7034,24.1223,24.2224,996511.71156373,0
+CCI.US,D,20061102,000000,24.2321,24.4838,24.094,24.4662,1239918.2638719,0
+CCI.US,D,20061103,000000,24.6548,24.6548,24.2321,24.4051,862339.885304,0
+CCI.US,D,20061106,000000,24.4789,24.7715,24.2971,24.5295,1160974.9586809,0
+CCI.US,D,20061107,000000,24.4789,24.8463,24.4468,24.6043,1550752.8337708,0
+CCI.US,D,20061108,000000,23.575,24.5906,23.575,24.1573,2147617.5995994,0
+CCI.US,D,20061109,000000,24.2893,24.3914,23.9347,24.129,1473595.6739761,0
+CCI.US,D,20061110,000000,23.9911,24.0221,23.6509,23.9201,1154802.6739853,0
+CCI.US,D,20061113,000000,23.8666,24.0415,23.8384,23.9114,1811701.8855056,0
+CCI.US,D,20061114,000000,24.0328,24.1436,23.958,24.1076,1052152.8157569,0
+CCI.US,D,20061115,000000,24.2097,24.3837,24.1076,24.335,1523339.2059279,0
+CCI.US,D,20061116,000000,24.4662,25.0932,24.4662,24.9522,2116231.444467,0
+CCI.US,D,20061117,000000,25.3575,25.4479,25.0484,25.2117,1648057.6313236,0
+CCI.US,D,20061120,000000,25.0786,25.2876,25.0125,25.1952,1033510.4376272,0
+CCI.US,D,20061121,000000,25.1427,25.413,25.1427,25.413,1614895.6196508,0
+CCI.US,D,20061122,000000,25.3683,25.5169,25.3498,25.4868,969920.16331265,0
+CCI.US,D,20061124,000000,25.2807,25.5383,25.2312,25.4868,269860.22988924,0
+CCI.US,D,20061127,000000,25.5383,25.5383,25.3197,25.3925,1447003.0968393,0
+CCI.US,D,20061128,000000,25.3925,25.3925,24.9999,25.1,1448784.0978075,0
+CCI.US,D,20061129,000000,25.1427,25.5956,25.1,25.3925,2348947.8754236,0
+CCI.US,D,20061130,000000,25.5257,25.7521,25.1427,25.1427,2631685.6374433,0
+CCI.US,D,20061201,000000,25.2117,25.4285,24.8744,24.9455,998976.92145383,0
+CCI.US,D,20061204,000000,24.8463,24.9999,24.7715,24.8677,1478525.0648706,0
+CCI.US,D,20061205,000000,24.9231,25.0251,24.5673,24.6617,1615030.4036641,0
+CCI.US,D,20061206,000000,24.8814,25.4781,24.8814,25.2807,2092247.0923184,0
+CCI.US,D,20061207,000000,25.2613,25.4577,25.0251,25.1213,1344489.0515097,0
+CCI.US,D,20061208,000000,25.1875,25.2447,24.8297,24.9999,791477.44759082,0
+CCI.US,D,20061211,000000,24.96,25.2526,24.822,25.0125,1046943.5679798,0
+CCI.US,D,20061212,000000,24.9377,25.1145,24.5372,24.5673,1086139.9936782,0
+CCI.US,D,20061213,000000,24.6617,24.6617,24.1436,24.2971,1580490.7141771,0
+CCI.US,D,20061214,000000,24.2486,24.5673,24.2486,24.5002,1214700.2778927,0
+CCI.US,D,20061215,000000,24.5906,24.752,24.4294,24.6617,1690409.6491475,0
+CCI.US,D,20061218,000000,24.6617,24.8064,24.2321,24.3108,854527.55696697,0
+CCI.US,D,20061219,000000,24.2971,24.3914,23.958,24.2097,1101358.2405415,0
+CCI.US,D,20061220,000000,24.3108,24.5596,24.129,24.1795,973210.53945144,0
+CCI.US,D,20061221,000000,24.197,24.3195,23.9755,24.1436,1017343.5582436,0
+CCI.US,D,20061222,000000,24.1503,24.1795,23.4224,23.5108,2216007.6252233,0
+CCI.US,D,20061226,000000,23.5041,23.5449,23.2902,23.298,805867.44154864,0
+CCI.US,D,20061227,000000,23.2902,23.5371,23.232,23.5041,963479.33947625,0
+CCI.US,D,20061228,000000,23.5041,23.714,23.4584,23.5303,979926.07574221,0
+CCI.US,D,20061229,000000,23.5371,23.7422,23.4137,23.5682,795316.21975274,0
+CCI.US,D,20070103,000000,23.7082,23.9755,22.7197,23.0298,3210185.8242533,0
+CCI.US,D,20070104,000000,23.1319,23.5508,23.1319,23.3855,4117339.8506146,0
+CCI.US,D,20070105,000000,23.4224,23.714,23.1659,23.4137,2779840.0189646,0
+CCI.US,D,20070108,000000,23.4137,23.8073,23.2543,23.6509,1709186.8112903,0
+CCI.US,D,20070109,000000,23.6566,24.5596,23.4584,23.8977,2578510.7720259,0
+CCI.US,D,20070110,000000,23.8977,24.4575,23.8219,24.3914,2477500.9574389,0
+CCI.US,D,20070111,000000,24.4537,24.8608,24.375,24.7374,2728445.1256297,0
+CCI.US,D,20070112,000000,24.4575,25.1292,24.4537,25.0873,2835620.0227132,0
+CCI.US,D,20070116,000000,25.1359,25.2807,24.7783,24.9308,2533558.7602987,0
+CCI.US,D,20070117,000000,25.0786,25.202,24.7783,24.9231,3319966.8885537,0
+CCI.US,D,20070118,000000,24.9231,25.341,24.9231,25.1427,2990490.9694107,0
+CCI.US,D,20070119,000000,25.2447,27.2304,25.2447,26.4218,7606974.0896345,0
+CCI.US,D,20070122,000000,26.4218,26.5802,25.9971,26.2313,2611812.7121398,0
+CCI.US,D,20070123,000000,26.2313,26.2313,25.6696,25.6948,2854670.8684248,0
+CCI.US,D,20070124,000000,25.7016,25.86,25.4946,25.7103,2398421.839349,0
+CCI.US,D,20070125,000000,25.7103,25.896,25.413,25.4635,1537594.4158724,0
+CCI.US,D,20070126,000000,25.4635,26.0098,25.4635,25.8376,3504575.7156576,0
+CCI.US,D,20070129,000000,25.7609,26.173,25.3925,25.4577,1655459.4343074,0
+CCI.US,D,20070130,000000,25.5383,25.719,25.4868,25.6179,1288434.3353066,0
+CCI.US,D,20070131,000000,25.4868,25.6559,25.1875,25.6559,1033650.3660684,0
+CCI.US,D,20070201,000000,25.6773,25.6773,25.1573,25.4207,1612153.6395352,0
+CCI.US,D,20070202,000000,25.4635,25.6646,25.3983,25.6423,1635589.5956607,0
+CCI.US,D,20070205,000000,25.5383,25.5383,25.1642,25.341,1809094.6894031,0
+CCI.US,D,20070206,000000,25.2253,25.2807,25.0184,25.1729,2390195.8990021,0
+CCI.US,D,20070207,000000,25.1816,25.8066,25.1427,25.551,2696239.977562,0
+CCI.US,D,20070208,000000,25.3274,25.689,25.3274,25.6472,2317014.3531536,0
+CCI.US,D,20070209,000000,25.6472,26.1196,25.1486,25.4285,2524233.9701342,0
+CCI.US,D,20070212,000000,25.3575,25.3575,24.7783,24.8948,1818534.7147544,0
+CCI.US,D,20070213,000000,25.1,25.2944,24.8814,24.9688,2228074.3955035,0
+CCI.US,D,20070214,000000,25.3575,25.86,25.3197,25.7347,2120968.433755,0
+CCI.US,D,20070215,000000,25.7784,25.9377,25.6472,25.8211,1436173.0470467,0
+CCI.US,D,20070216,000000,25.6822,25.8668,25.3683,25.4479,1392452.611379,0
+CCI.US,D,20070220,000000,25.4479,25.6345,25.274,25.4207,2486684.7902765,0
+CCI.US,D,20070221,000000,25.4362,25.4635,25.0873,25.2117,1585153.6237021,0
+CCI.US,D,20070222,000000,25.2807,25.5383,25.1078,25.1729,1430829.0152565,0
+CCI.US,D,20070223,000000,25.0397,25.3634,24.8376,25.1359,1744682.3354967,0
+CCI.US,D,20070226,000000,25.2944,25.5481,25.0319,25.4635,2224299.4142485,0
+CCI.US,D,20070227,000000,25.1,25.3634,24.1883,24.2816,1793883.6447391,0
+CCI.US,D,20070228,000000,24.1795,24.3691,23.5595,23.8666,4905388.022511,0
+CCI.US,D,20070301,000000,23.4954,23.7733,23.1366,23.4069,3420157.7102056,0
+CCI.US,D,20070302,000000,23.4137,23.5303,22.7003,22.9695,3867353.5749145,0
+CCI.US,D,20070305,000000,22.6926,22.8966,22.1939,22.3698,3231291.354502,0
+CCI.US,D,20070306,000000,22.5546,23.0211,22.4078,22.8966,3899147.1687434,0
+CCI.US,D,20070307,000000,22.7741,23.1152,22.7003,23.0511,2133776.0016648,0
+CCI.US,D,20070308,000000,23.124,23.5682,23.0511,23.4954,4004273.5546035,0
+CCI.US,D,20070309,000000,23.75,23.7888,23.5682,23.6907,2133499.2314392,0
+CCI.US,D,20070312,000000,23.5449,24.3973,23.4954,24.3419,3300366.6179333,0
+CCI.US,D,20070313,000000,24.1573,24.335,23.6323,23.7577,3277753.7702855,0
+CCI.US,D,20070314,000000,23.6566,23.7334,23.1445,23.6509,4317297.5930526,0
+CCI.US,D,20070315,000000,23.6509,23.9045,23.5177,23.889,1730428.1544377,0
+CCI.US,D,20070316,000000,23.8598,24.2321,23.7577,24.094,1705342.8947004,0
+CCI.US,D,20070319,000000,24.1883,24.3497,24.1154,24.2816,1535812.3860187,0
+CCI.US,D,20070320,000000,24.1883,24.2971,23.9394,24.1503,2080463.2655774,0
+CCI.US,D,20070321,000000,24.2486,24.7122,24.0649,24.5839,1946698.878014,0
+CCI.US,D,20070322,000000,25.2312,25.2312,24.3195,24.4128,1643674.5786808,0
+CCI.US,D,20070323,000000,24.4662,24.617,24.3642,24.4215,747757.01192307,0
+CCI.US,D,20070326,000000,24.2748,24.335,23.9755,24.197,1295424.5840518,0
+CCI.US,D,20070327,000000,24.1503,24.1503,23.7888,23.9268,2031942.0497146,0
+CCI.US,D,20070328,000000,23.7646,23.8306,23.6188,23.6839,1492781.3037008,0
+CCI.US,D,20070329,000000,23.714,23.8384,23.3495,23.5177,1654455.2419649,0
+CCI.US,D,20070330,000000,23.4497,23.6907,23.2397,23.4429,1386837.9826769,0
+CCI.US,D,20070402,000000,23.4292,23.6683,23.37,23.5682,1417807.4391426,0
+CCI.US,D,20070403,000000,23.6323,23.8666,23.5595,23.7082,1482500.6788169,0
+CCI.US,D,20070404,000000,23.7577,23.8073,23.3495,23.5682,1419868.296993,0
+CCI.US,D,20070405,000000,23.5682,23.6266,23.3563,23.5371,1525396.9771216,0
+CCI.US,D,20070409,000000,23.5508,23.9755,23.4642,23.9464,2443925.3337563,0
+CCI.US,D,20070410,000000,23.9832,24.3108,23.9268,24.1223,1429048.0142883,0
+CCI.US,D,20070411,000000,24.1223,24.1223,23.7277,24.0649,2224645.1198091,0
+CCI.US,D,20070412,000000,24.0775,24.6461,23.9658,24.6043,2888111.7080943,0
+CCI.US,D,20070413,000000,24.6043,25.1486,24.4294,24.9182,1718913.8957231,0
+CCI.US,D,20070416,000000,25.064,25.4702,24.9522,25.1816,3183871.0462278,0
+CCI.US,D,20070417,000000,25.551,25.551,24.8143,25.2807,3978780.8561699,0
+CCI.US,D,20070418,000000,25.2807,25.4781,25.1145,25.3925,1245382.6752768,0
+CCI.US,D,20070419,000000,25.5383,25.5383,25.0932,25.3741,1594747.9818929,0
+CCI.US,D,20070420,000000,25.4362,25.6015,24.785,25.4868,2194351.6411804,0
+CCI.US,D,20070423,000000,25.5296,25.5296,25.274,25.3983,1699319.7984164,0
+CCI.US,D,20070424,000000,25.5296,25.5296,25.2447,25.3119,956079.59426356,0
+CCI.US,D,20070425,000000,25.3634,25.7891,25.3498,25.6559,2476133.5684807,0
+CCI.US,D,20070426,000000,25.6015,25.7744,25.3634,25.6179,1239640.4647608,0
+CCI.US,D,20070427,000000,25.4577,25.5645,25.1642,25.5383,1784447.7349301,0
+CCI.US,D,20070430,000000,25.4781,25.5101,24.9522,25.0572,2594270.2127131,0
+CCI.US,D,20070501,000000,25.0873,25.2944,24.9182,25.2944,1575967.7330933,0
+CCI.US,D,20070502,000000,25.1729,26.0418,25.1486,25.6773,2237527.7963675,0
+CCI.US,D,20070503,000000,25.7103,25.7103,24.5771,24.9308,3538018.6130981,0
+CCI.US,D,20070504,000000,24.9308,25.1486,24.5596,25.0251,2535749.2577345,0
+CCI.US,D,20070507,000000,24.9852,25.1078,24.8064,24.8297,3056687.410942,0
+CCI.US,D,20070508,000000,24.8064,24.993,24.4575,24.9308,2414459.0791474,0
+CCI.US,D,20070509,000000,24.791,25.6258,24.7453,25.551,3700835.6432604,0
+CCI.US,D,20070510,000000,25.2944,25.4635,25.0057,25.1729,3204159.6413125,0
+CCI.US,D,20070511,000000,25.1292,25.5723,25.0251,25.5014,1808136.7969125,0
+CCI.US,D,20070514,000000,25.4868,26.1196,25.4285,25.9465,3201142.9487424,0
+CCI.US,D,20070515,000000,25.9087,26.2663,25.7667,25.9154,2483998.3699831,0
+CCI.US,D,20070516,000000,26.0865,26.2663,25.8668,26.2362,1712613.0003279,0
+CCI.US,D,20070517,000000,26.1671,26.21,25.9688,25.9688,1683833.0124123,0
+CCI.US,D,20070518,000000,26.0038,26.2012,25.8717,25.9971,1611328.4732865,0
+CCI.US,D,20070521,000000,26.1351,26.5064,26.0982,26.4928,1440694.999245,0
+CCI.US,D,20070522,000000,26.3673,26.4374,26.0865,26.173,960599.48869061,0
+CCI.US,D,20070523,000000,26.2585,26.451,26.2313,26.3285,802854.864521,0
+CCI.US,D,20070524,000000,26.173,26.3333,25.5578,25.7521,1777168.3693322,0
+CCI.US,D,20070525,000000,25.9037,26.0485,25.7744,25.86,762144.94810968,0
+CCI.US,D,20070529,000000,25.8211,26.1671,25.7521,26.1069,1101081.4703159,0
+CCI.US,D,20070530,000000,25.9087,26.5879,25.86,26.5676,2102769.5053176,0
+CCI.US,D,20070531,000000,26.6239,26.9982,26.5297,26.865,1724312.4584499,0
+CCI.US,D,20070601,000000,26.9904,27.2304,26.8951,27.2304,1349150.9321491,0
+CCI.US,D,20070604,000000,27.2169,27.3334,27.1722,27.2519,2078266.5948281,0
+CCI.US,D,20070605,000000,27.0827,27.5007,27.0827,27.3393,3285424.11241,0
+CCI.US,D,20070606,000000,27.1867,27.1945,26.7124,26.797,1250794.6135164,0
+CCI.US,D,20070607,000000,26.6959,26.7776,26.034,26.1506,1733311.0918801,0
+CCI.US,D,20070608,000000,25.8882,26.1069,25.6822,25.9971,1555506.2852284,0
+CCI.US,D,20070611,000000,25.9971,26.1273,25.7784,25.9037,6843382.5283756,0
+CCI.US,D,20070612,000000,25.8717,25.9037,25.6773,25.7103,2270727.8768073,0
+CCI.US,D,20070613,000000,25.7347,25.8668,25.5383,25.6102,1809229.4734163,0
+CCI.US,D,20070614,000000,25.5383,25.8882,25.4702,25.6559,1572264.7738302,0
+CCI.US,D,20070615,000000,25.6773,25.9834,25.6102,25.7891,2009876.5692042,0
+CCI.US,D,20070618,000000,26.2663,26.8358,26.2585,26.5375,3071550.6922744,0
+CCI.US,D,20070619,000000,26.4081,26.5375,26.1273,26.2362,1815397.6425695,0
+CCI.US,D,20070620,000000,26.1351,26.4081,25.7744,25.7744,2035232.4258534,0
+CCI.US,D,20070621,000000,25.6102,25.6345,25.4071,25.5014,2365256.7410196,0
+CCI.US,D,20070622,000000,25.4362,25.6423,25.2186,25.4868,10260317.768891,0
+CCI.US,D,20070625,000000,25.4071,25.443,25.0572,25.1213,1827051.8297253,0
+CCI.US,D,20070626,000000,25.1213,25.1292,24.7715,24.8677,1443989.490926,0
+CCI.US,D,20070627,000000,24.7783,25.5383,24.617,25.5383,4764230.0630486,0
+CCI.US,D,20070628,000000,25.4285,26.3606,25.3575,26.1429,10338984.303858,0
+CCI.US,D,20070629,000000,26.3742,26.6318,25.9747,26.4617,9342901.6375874,0
+CCI.US,D,20070702,000000,26.4841,26.9982,26.4772,26.9243,4838784.1422833,0
+CCI.US,D,20070703,000000,26.9982,27.2373,26.8737,26.9904,2344972.2614773,0
+CCI.US,D,20070705,000000,26.9243,27.0341,26.7892,26.9038,2607978.0555203,0
+CCI.US,D,20070706,000000,26.7503,27.318,26.7503,27.2519,2463657.301733,0
+CCI.US,D,20070709,000000,27.1945,27.3461,26.968,27.1449,2398836.4802446,0
+CCI.US,D,20070710,000000,26.8804,27.1371,26.8446,26.9038,3019270.9573263,0
+CCI.US,D,20070711,000000,26.9038,27.3461,26.7736,27.2867,5917659.1747621,0
+CCI.US,D,20070712,000000,27.522,27.7844,27.3257,27.764,2836850.569887,0
+CCI.US,D,20070713,000000,27.8875,27.8875,27.5939,27.7203,2036326.131243,0
+CCI.US,D,20070716,000000,27.7126,27.9954,27.4637,27.7563,1175364.9526387,0
+CCI.US,D,20070717,000000,27.8651,28.18,27.727,27.9225,2092736.8418625,0
+CCI.US,D,20070718,000000,27.727,27.8204,27.4695,27.8,1733855.3723608,0
+CCI.US,D,20070719,000000,27.8651,28.2364,27.7912,28.1422,2085254.785802,0
+CCI.US,D,20070720,000000,28.0323,28.3181,27.7203,27.8583,1753048.2042849,0
+CCI.US,D,20070723,000000,28.0196,28.0925,27.522,27.6882,2615509.4980893,0
+CCI.US,D,20070724,000000,27.5823,28.0682,27.3694,27.6309,2387734.8046544,0
+CCI.US,D,20070725,000000,27.8,28.0274,26.9982,27.0487,3125271.8959437,0
+CCI.US,D,20070726,000000,26.2731,26.8737,25.8211,26.3061,3289708.3920354,0
+CCI.US,D,20070727,000000,26.2663,26.6959,25.9037,25.9087,2610994.7480902,0
+CCI.US,D,20070730,000000,26.4081,26.7591,25.93,26.725,2282885.1890198,0
+CCI.US,D,20070731,000000,26.9904,27.2867,26.2012,26.451,3576937.2396854,0
+CCI.US,D,20070801,000000,26.3742,26.415,25.1,26.0564,4114599.9282702,0
+CCI.US,D,20070802,000000,26.2517,27.5823,26.1798,27.3888,4349426.603586,0
+CCI.US,D,20070803,000000,27.245,28.0925,26.7503,26.8135,4143812.0481364,0
+CCI.US,D,20070806,000000,27.1118,27.1118,26.034,26.9204,4296386.5221819,0
+CCI.US,D,20070807,000000,26.9243,27.5162,26.6026,27.318,3799849.4197896,0
+CCI.US,D,20070808,000000,27.9691,29.6447,27.5434,28.6738,7258997.7785741,0
+CCI.US,D,20070809,000000,28.42,28.9294,27.8748,28.4473,7798785.1159164,0
+CCI.US,D,20070810,000000,27.0633,28.6319,27.0633,27.7203,4607982.4674225,0
+CCI.US,D,20070813,000000,27.0701,28.8283,27.0701,27.8,2560008.3223374,0
+CCI.US,D,20070814,000000,27.8437,27.9691,26.797,26.8581,1626545.6912642,0
+CCI.US,D,20070815,000000,26.7776,26.9758,25.7891,25.93,1882281.3796796,0
+CCI.US,D,20070816,000000,25.5481,25.9688,24.3691,25.5956,4679803.826512,0
+CCI.US,D,20070817,000000,26.2663,26.6959,25.9154,26.5802,3219778.124673,0
+CCI.US,D,20070820,000000,26.5879,26.7124,26.1671,26.5151,898926.02824308,0
+CCI.US,D,20070821,000000,26.3139,26.4588,26.0865,26.347,1319681.5908835,0
+CCI.US,D,20070822,000000,26.451,27.2586,26.3333,27.1555,1622292.2782067,0
+CCI.US,D,20070823,000000,27.1634,27.4472,26.5462,26.6463,1650392.1727428,0
+CCI.US,D,20070824,000000,26.8223,27.245,26.7426,27.1498,1242519.2866607,0
+CCI.US,D,20070827,000000,27.003,27.1799,26.827,27.0176,1186743.3984545,0
+CCI.US,D,20070828,000000,26.9291,26.9359,26.1798,26.1876,1915861.1189046,0
+CCI.US,D,20070829,000000,26.3333,26.797,26.1273,26.6608,2473252.6888094,0
+CCI.US,D,20070830,000000,26.5608,26.8737,26.2449,26.2896,1665051.734727,0
+CCI.US,D,20070831,000000,26.725,27.0272,26.4081,26.8223,1989049.8669524,0
+CCI.US,D,20070904,000000,26.9758,27.0633,26.5064,26.8737,2072375.1959004,0
+CCI.US,D,20070905,000000,26.6959,26.6959,26.2731,26.451,1560753.6017724,0
+CCI.US,D,20070906,000000,26.4218,26.8135,26.3839,26.4928,1311732.4207622,0
+CCI.US,D,20070907,000000,26.2896,26.3606,25.6559,26.0923,1678486.9228509,0
+CCI.US,D,20070910,000000,26.0632,26.2177,25.5723,25.9688,982940.71054102,0
+CCI.US,D,20070911,000000,26.0252,27.0633,25.9377,26.9904,1414932.732785,0
+CCI.US,D,20070912,000000,26.9495,27.1799,26.865,26.8804,1084497.8922656,0
+CCI.US,D,20070913,000000,27.1051,27.4131,26.9982,27.3548,813542.92810129,0
+CCI.US,D,20070914,000000,27.2091,27.6231,27.0827,27.6231,1186056.1028758,0
+CCI.US,D,20070917,000000,27.4929,28.0411,27.3831,27.5511,1633116.1546858,0
+CCI.US,D,20070918,000000,27.6959,28.5591,27.5939,28.5591,2333596.9023184,0
+CCI.US,D,20070919,000000,28.5358,28.8283,28.0323,28.1422,1873509.1010807,0
+CCI.US,D,20070920,000000,28.1333,28.4074,27.9225,28.1422,1157135.1576334,0
+CCI.US,D,20070921,000000,28.1878,28.6261,28.1654,28.4473,5011610.1715318,0
+CCI.US,D,20070924,000000,28.391,29.0976,28.391,28.5639,1426173.3079307,0
+CCI.US,D,20070925,000000,28.2966,28.7282,28.1654,28.4143,1278429.4517627,0
+CCI.US,D,20070926,000000,28.4394,28.8594,28.2889,28.7894,1529917.9004342,0
+CCI.US,D,20070927,000000,29.0547,29.9343,28.8944,29.8361,2131172.9211047,0
+CCI.US,D,20070928,000000,29.9752,30.4203,29.4542,29.6447,1514157.4308613,0
+CCI.US,D,20071001,000000,29.7983,30.2346,29.6447,29.7546,2101840.4216236,0
+CCI.US,D,20071002,000000,29.5222,29.5659,28.9945,29.1655,3448102.2430166,0
+CCI.US,D,20071003,000000,29.1568,29.1568,28.4716,28.4784,2208604.7933539,0
+CCI.US,D,20071004,000000,28.5008,29.1335,28.4628,28.9945,2462288.8838891,0
+CCI.US,D,20071005,000000,29.3317,29.4795,28.1422,28.384,2930461.6681469,0
+CCI.US,D,20071008,000000,28.384,28.4784,27.5084,28.2442,2154469.9776746,0
+CCI.US,D,20071009,000000,28.3024,28.7282,28.2966,28.4551,1849661.5907165,0
+CCI.US,D,20071010,000000,28.4327,28.6456,28.2889,28.4931,815325.98684066,0
+CCI.US,D,20071011,000000,28.6183,28.8797,27.9448,28.3763,2541097.405067,0
+CCI.US,D,20071012,000000,28.354,28.5815,28.212,28.4551,811070.51601201,0
+CCI.US,D,20071015,000000,28.4551,28.4551,27.769,28.0274,987603.62006604,0
+CCI.US,D,20071016,000000,27.8913,28.0323,27.6619,27.7475,1077233.9599517,0
+CCI.US,D,20071017,000000,28.0545,28.5008,27.727,28.5008,1913388.7068154,0
+CCI.US,D,20071018,000000,28.2013,28.5639,28.1129,28.18,1448784.0978075,0
+CCI.US,D,20071019,000000,28.0605,28.5298,27.769,27.9837,1844592.2713807,0
+CCI.US,D,20071022,000000,27.727,28.7437,27.727,28.6805,1307757.8357014,0
+CCI.US,D,20071023,000000,29.1568,29.2957,28.7612,29.2686,1337774.5441044,0
+CCI.US,D,20071024,000000,29.0907,29.5067,28.4551,29.5067,1570078.3919368,0
+CCI.US,D,20071025,000000,29.5281,29.9158,29.3395,29.9081,1787580.6915725,0
+CCI.US,D,20071026,000000,29.9907,30.4621,29.8799,30.0626,3697545.2671217,0
+CCI.US,D,20071029,000000,30.3231,30.4125,29.9674,29.9674,3157693.1099867,0
+CCI.US,D,20071030,000000,29.844,30.6379,29.1335,30.1502,4189425.6333025,0
+CCI.US,D,20071031,000000,28.8215,30.0626,28.4473,29.9674,7302854.0271407,0
+CCI.US,D,20071101,000000,29.844,30.0908,28.8429,29.148,3974116.9177592,0
+CCI.US,D,20071102,000000,29.3395,29.7486,29.0976,29.5883,3143715.6991532,0
+CCI.US,D,20071105,000000,29.0168,29.8954,28.9138,29.4328,2250055.5073949,0
+CCI.US,D,20071106,000000,29.737,29.737,28.7894,29.4037,2442006.462118,0
+CCI.US,D,20071107,000000,29.2957,29.2957,28.2198,28.2762,1927782.8163156,0
+CCI.US,D,20071108,000000,28.3453,28.5405,27.6396,28.4473,3275214.4806323,0
+CCI.US,D,20071109,000000,28.4269,28.4269,26.5744,26.8951,6243199.6064971,0
+CCI.US,D,20071112,000000,26.9758,27.4228,26.347,26.9447,4105278.2247626,0
+CCI.US,D,20071113,000000,27.3966,28.9798,27.28,28.6456,3788139.6728115,0
+CCI.US,D,20071114,000000,28.6805,29.5572,28.6514,29.4037,4273087.4078406,0
+CCI.US,D,20071115,000000,29.3016,29.9956,29.0042,29.6369,3594753.4226809,0
+CCI.US,D,20071116,000000,29.5349,30.0752,29.3697,30.0403,4198041.5212907,0
+CCI.US,D,20071119,000000,29.9158,30.1268,29.5815,29.9275,2999674.8022483,0
+CCI.US,D,20071120,000000,29.9158,30.6798,29.3784,30.1909,5243500.4073542,0
+CCI.US,D,20071121,000000,30.0471,30.1423,29.4484,29.6962,2259609.7390475,0
+CCI.US,D,20071123,000000,29.9752,30.0685,29.6903,30.0082,675942.85503279,0
+CCI.US,D,20071126,000000,29.9343,30.6225,29.7672,29.8137,2341997.7532167,0
+CCI.US,D,20071127,000000,30.0908,30.1345,29.4328,29.5961,2612026.7203439,0
+CCI.US,D,20071128,000000,29.5961,30.3542,29.4639,29.8507,3160436.118988,0
+CCI.US,D,20071129,000000,29.8566,30.2522,29.7672,30.1268,3172246.6967544,0
+CCI.US,D,20071130,000000,30.6225,30.6449,30.2618,30.6079,2760364.2435013,0
+CCI.US,D,20071203,000000,30.6798,31.4923,30.4824,31.193,4172504.5807764,0
+CCI.US,D,20071204,000000,30.6449,30.6449,29.288,29.6903,4732021.8283242,0
+CCI.US,D,20071205,000000,30.0685,30.3542,29.8361,30.1423,4608399.1660892,0
+CCI.US,D,20071206,000000,29.8634,30.22,29.2122,29.7486,3047714.4996517,0
+CCI.US,D,20071207,000000,29.601,30.9217,29.601,30.6798,9459695.5861161,0
+CCI.US,D,20071210,000000,30.705,30.9781,30.3746,30.428,1480579.7494075,0
+CCI.US,D,20071211,000000,30.3901,30.5932,29.0635,29.3483,4689059.6813414,0
+CCI.US,D,20071212,000000,29.8954,29.9158,28.0478,28.5726,3393836.7588665,0
+CCI.US,D,20071213,000000,28.6029,28.6029,27.7349,28.3686,1884474.9637722,0
+CCI.US,D,20071214,000000,28.3296,28.5298,28.1188,28.3219,1171392.4253492,0
+CCI.US,D,20071217,000000,28.3112,28.3112,27.6679,27.7417,2101840.4216236,0
+CCI.US,D,20071218,000000,27.7475,28.7127,27.7475,28.5815,1978234.2215581,0
+CCI.US,D,20071219,000000,28.7282,29.0324,28.3024,28.9682,2541188.975885,0
+CCI.US,D,20071220,000000,28.9682,29.5883,28.9682,29.5728,1542056.6927062,0
+CCI.US,D,20071221,000000,29.9081,30.1181,29.7196,30.0315,1138082.2541506,0
+CCI.US,D,20071224,000000,30.29,30.29,29.7603,29.982,469132.73451968,0
+CCI.US,D,20071226,000000,29.943,30.7109,29.943,30.6379,888817.22725384,0
+CCI.US,D,20071227,000000,30.5351,30.6449,29.9158,29.9907,997332.76227003,0
+CCI.US,D,20071228,000000,30.4407,30.4407,29.9158,30.3017,882688.15575328,0
+CCI.US,D,20071231,000000,30.2755,30.5351,29.7196,30.3542,1605624.3315375,0
+CCI.US,D,20080102,000000,30.0626,30.4057,29.0402,29.2743,1915068.876995,0
+CCI.US,D,20080103,000000,29.2686,29.2812,28.3763,28.6398,3297810.8661107,0
+CCI.US,D,20080104,000000,28.5726,28.6261,27.8806,28.1878,2253514.6207717,0
+CCI.US,D,20080107,000000,28.384,28.4473,27.3548,27.9749,2242836.8460473,0
+CCI.US,D,20080108,000000,28.0274,28.7894,27.7203,27.7475,3570882.2479479,0
+CCI.US,D,20080109,000000,27.727,28.1654,27.2653,28.0858,4664016.6059136,0
+CCI.US,D,20080110,000000,28.3181,28.5502,27.7417,27.9448,3065868.1571229,0
+CCI.US,D,20080111,000000,27.8748,27.8748,26.8057,27.2653,3749145.9375758,0
+CCI.US,D,20080114,000000,27.2867,27.5007,26.968,27.0341,2399931.2145196,0
+CCI.US,D,20080115,000000,27.0409,27.522,26.4985,27.0633,3820482.6915491,0
+CCI.US,D,20080116,000000,26.9982,27.1206,26.173,26.3742,3632589.66162,0
+CCI.US,D,20080117,000000,26.8057,26.9904,26.0485,26.2245,3189029.8786105,0
+CCI.US,D,20080118,000000,26.415,26.415,24.4789,24.822,7236045.3986791,0
+CCI.US,D,20080122,000000,23.7821,24.6927,23.3184,24.4468,5082383.0961981,0
+CCI.US,D,20080123,000000,24.2971,24.4051,22.1473,24.2039,11828036.926155,0
+CCI.US,D,20080124,000000,24.1223,25.1642,24.1223,25.0319,3982755.4412305,0
+CCI.US,D,20080125,000000,25.1729,25.5169,24.6305,24.8297,3941338.6804141,0
+CCI.US,D,20080128,000000,24.9765,25.0397,24.3419,24.9852,1568520.6591432,0
+CCI.US,D,20080129,000000,25.0319,26.3839,24.9852,26.1273,3914355.1267506,0
+CCI.US,D,20080130,000000,26.415,26.415,25.5956,25.6472,3047347.1874936,0
+CCI.US,D,20080131,000000,25.2807,26.6113,25.202,26.3518,3410735.1759095,0
+CCI.US,D,20080201,000000,26.3606,27.0409,26.3207,26.9982,2434409.1708707,0
+CCI.US,D,20080204,000000,27.2236,27.2236,26.4841,26.6755,1284390.814911,0
+CCI.US,D,20080205,000000,26.1127,26.3139,25.4479,25.6179,3888462.1918198,0
+CCI.US,D,20080206,000000,26.1933,26.2585,25.3274,25.3925,2899806.0217882,0
+CCI.US,D,20080207,000000,25.1359,25.2253,23.8802,24.2321,6397315.3511664,0
+CCI.US,D,20080208,000000,24.1737,25.0873,24.0853,24.7374,4600635.1953752,0
+CCI.US,D,20080211,000000,24.6373,25.551,24.5985,25.3575,2873033.3896721,0
+CCI.US,D,20080212,000000,25.3838,26.1127,25.2312,25.5296,3050861.8606925,0
+CCI.US,D,20080213,000000,25.6696,26.0098,25.2613,25.6179,3748163.3518307,0
+CCI.US,D,20080214,000000,26.8057,26.8057,25.3119,25.5101,2767930.6681807,0
+CCI.US,D,20080215,000000,25.4285,25.9377,25.1875,25.7969,1935013.8242904,0
+CCI.US,D,20080219,000000,26.1196,26.5064,26.0632,26.347,3917678.4272285,0
+CCI.US,D,20080220,000000,26.0982,27.0487,25.93,26.7182,3652385.4205038,0
+CCI.US,D,20080221,000000,26.9117,26.9117,26.2449,26.3333,1866760.6404509,0
+CCI.US,D,20080222,000000,26.2896,26.9982,26.2896,26.9982,2586350.8802741,0
+CCI.US,D,20080225,000000,26.9982,27.1051,26.451,27.0176,1448636.9671672,0
+CCI.US,D,20080226,000000,26.9243,27.9166,26.7037,27.6619,2456288.4230883,0
+CCI.US,D,20080227,000000,27.2867,27.6562,27.1722,27.3043,1769353.9832241,0
+CCI.US,D,20080228,000000,27.1051,27.938,26.9495,27.0487,2294934.4682448,0
+CCI.US,D,20080229,000000,26.9204,26.9204,26.034,26.3333,2255790.5157118,0
+CCI.US,D,20080303,000000,26.3673,26.4081,25.7832,26.1603,1798473.5033867,0
+CCI.US,D,20080304,000000,25.9747,25.9747,25.1952,25.7434,3109260.3782854,0
+CCI.US,D,20080305,000000,25.7434,26.5948,25.7434,26.0865,3441463.8731456,0
+CCI.US,D,20080306,000000,25.7832,26.0632,25.6102,25.7891,2190577.6888111,0
+CCI.US,D,20080307,000000,25.4868,26.0923,25.1213,25.5578,6619618.4309972,0
+CCI.US,D,20080310,000000,25.3838,25.4635,24.6043,24.8064,2473902.9445067,0
+CCI.US,D,20080311,000000,25.0718,25.5578,24.6772,25.5296,2193392.7198041,0
+CCI.US,D,20080312,000000,25.5014,25.5578,25.0397,25.239,1730292.3415389,0
+CCI.US,D,20080313,000000,24.8814,25.9834,24.8463,25.7891,2178535.6117854,0
+CCI.US,D,20080314,000000,25.9087,26.1506,24.8814,25.1359,2390166.0613199,0
+CCI.US,D,20080317,000000,24.6305,24.9027,23.7577,24.3419,4027470.8092704,0
+CCI.US,D,20080318,000000,24.375,25.2186,24.2748,24.7374,5124264.9133043,0
+CCI.US,D,20080319,000000,24.9095,25.1486,24.3837,24.3837,3171401.9816794,0
+CCI.US,D,20080320,000000,24.3837,24.5771,23.958,24.4537,3951421.7592634,0
+CCI.US,D,20080324,000000,24.4537,25.7667,24.4537,25.341,3482764.3698895,0
+CCI.US,D,20080325,000000,25.3925,25.8717,25.1078,25.719,2362689.6714555,0
+CCI.US,D,20080326,000000,25.689,26.3907,25.689,26.0632,2641039.2364044,0
+CCI.US,D,20080327,000000,26.2012,26.2517,25.4946,25.5723,2036467.0885696,0
+CCI.US,D,20080328,000000,25.6646,25.7521,24.9308,25.1816,3249675.4823468,0
+CCI.US,D,20080331,000000,25.2671,25.3119,24.7783,25.1642,1927371.2620769,0
+CCI.US,D,20080401,000000,25.3683,25.9242,25.3119,25.7347,2152402.9465106,0
+CCI.US,D,20080402,000000,25.93,27.003,25.7744,26.5744,3826509.9033756,0
+CCI.US,D,20080403,000000,26.4985,27.5511,26.3061,27.1867,2337077.6222926,0
+CCI.US,D,20080404,000000,27.1498,27.5939,26.9583,27.28,2109105.3828231,0
+CCI.US,D,20080407,000000,27.318,27.5901,26.9359,27.0633,1860027.613105,0
+CCI.US,D,20080408,000000,27.003,27.6562,26.9982,27.5162,1963087.9966866,0
+CCI.US,D,20080409,000000,27.4365,27.6396,26.8524,27.0272,1076039.4237737,0
+CCI.US,D,20080410,000000,26.8951,26.9982,26.2245,26.655,2107956.1176113,0
+CCI.US,D,20080411,000000,28.4871,28.4871,26.451,26.5802,2531306.5297272,0
+CCI.US,D,20080414,000000,26.4451,27.0487,26.21,26.6318,1515849.9476683,0
+CCI.US,D,20080415,000000,26.8884,27.1371,26.5802,27.0487,1591576.9564834,0
+CCI.US,D,20080416,000000,27.0487,27.8369,27.0487,27.7203,3246179.3290886,0
+CCI.US,D,20080417,000000,27.5162,27.8583,27.2091,27.6813,1223711.25795,0
+CCI.US,D,20080418,000000,28.0108,28.6261,27.9545,28.3296,2620737.265807,0
+CCI.US,D,20080421,000000,28.0605,28.8127,28.0605,28.7894,1342796.5347028,0
+CCI.US,D,20080422,000000,28.8127,28.8429,28.0323,28.4473,2114556.4187153,0
+CCI.US,D,20080423,000000,28.5726,29.0849,28.2889,28.4551,3928481.7259957,0
+CCI.US,D,20080424,000000,27.7417,28.8516,27.7417,28.3997,3771473.7839134,0
+CCI.US,D,20080425,000000,28.3024,28.6805,27.9954,28.6029,2054940.7294614,0
+CCI.US,D,20080428,000000,28.7826,29.0042,28.5591,28.5639,3326375.8169365,0
+CCI.US,D,20080429,000000,28.5815,28.594,28.1256,28.2762,1406474.2642931,0
+CCI.US,D,20080430,000000,28.5882,28.7826,28.212,28.3453,1774918.196532,0
+CCI.US,D,20080501,000000,28.1499,28.7496,28.0411,28.7282,1851780.0661605,0
+CCI.US,D,20080502,000000,29.0042,29.1889,28.5405,28.7749,1708809.2102763,0
+CCI.US,D,20080505,000000,28.7282,28.7749,27.727,28.4716,4304177.2439213,0
+CCI.US,D,20080506,000000,28.2607,28.9294,28.2013,28.7127,2448357.7729075,0
+CCI.US,D,20080507,000000,29.0469,30.1744,28.9798,29.6311,7859677.6521959,0
+CCI.US,D,20080508,000000,29.9508,29.9752,29.356,29.6447,1640054.9591511,0
+CCI.US,D,20080509,000000,29.4717,29.9907,29.3483,29.5572,1851922.0523729,0
+CCI.US,D,20080512,000000,29.5222,30.0685,29.2743,29.9674,2034080.073985,0
+CCI.US,D,20080513,000000,29.9605,30.1909,29.7119,30.1909,1702012.3920234,0
+CCI.US,D,20080514,000000,30.1976,30.9947,30.1976,30.7906,2237951.6972334,0
+CCI.US,D,20080515,000000,30.9073,30.9073,30.3464,30.8003,2430890.3821296,0
+CCI.US,D,20080516,000000,30.3823,31.2279,30.3542,31.0967,2408541.9580799,0
+CCI.US,D,20080519,000000,31.1493,31.5497,30.9073,31.157,1407851.9421073,0
+CCI.US,D,20080520,000000,31.0102,31.0102,30.5351,30.879,1229513.1438307,0
+CCI.US,D,20080521,000000,31.1046,31.1046,29.9013,30.2755,1619390.8208235,0
+CCI.US,D,20080522,000000,30.1976,30.3017,29.6369,29.8877,1634928.0222219,0
+CCI.US,D,20080523,000000,29.8284,29.943,29.5815,29.8284,764740.82647058,0
+CCI.US,D,20080527,000000,29.9158,30.428,29.7486,30.1744,1397288.3736842,0
+CCI.US,D,20080528,000000,30.1345,30.4475,29.8507,30.3134,720181.84904137,0
+CCI.US,D,20080529,000000,30.1268,30.6011,30.1268,30.398,1253064.335143,0
+CCI.US,D,20080530,000000,30.4543,31.1239,30.4543,31.0025,1723529.4765107,0
+CCI.US,D,20080602,000000,30.8927,30.9306,30.3017,30.5,1134703.3938504,0
+CCI.US,D,20080603,000000,30.5136,30.7829,29.9158,30.2046,1047337.6311634,0
+CCI.US,D,20080604,000000,29.2812,30.0403,29.1121,29.7905,2719475.3009962,0
+CCI.US,D,20080605,000000,29.9508,30.29,29.08,30.2123,3784093.065759,0
+CCI.US,D,20080606,000000,29.5572,29.5815,28.7282,29.0246,3287578.5988499,0
+CCI.US,D,20080609,000000,29.2608,29.7817,28.908,29.5815,2339227.99319,0
+CCI.US,D,20080610,000000,29.5659,30.7197,29.3784,30.4475,3852592.1532562,0
+CCI.US,D,20080611,000000,30.4407,30.4475,29.4795,29.5659,1921832.7709089,0
+CCI.US,D,20080612,000000,29.7283,30.1345,29.3317,29.5349,1373130.1398697,0
+CCI.US,D,20080613,000000,29.6739,30.2697,29.6165,30.1744,1119303.0342365,0
+CCI.US,D,20080616,000000,30.0179,30.848,29.8137,30.6379,1466978.9107025,0
+CCI.US,D,20080617,000000,30.7109,31.2425,30.5136,30.9073,1489452.858795,0
+CCI.US,D,20080618,000000,30.8626,30.8626,30.2813,30.6603,1111156.3180804,0
+CCI.US,D,20080619,000000,30.6886,31.0161,30.4824,30.9859,1643558.3146085,0
+CCI.US,D,20080620,000000,30.7672,30.7672,30.1345,30.2046,1498644.9227174,0
+CCI.US,D,20080623,000000,30.1423,30.2755,29.5659,29.737,1669788.7240151,0
+CCI.US,D,20080624,000000,29.7603,29.7603,29.011,29.3968,1288873.6694565,0
+CCI.US,D,20080625,000000,29.3395,30.1112,29.3395,29.4114,1576101.4882209,0
+CCI.US,D,20080626,000000,29.0042,29.2199,28.4551,28.4551,2416492.1570869,0
+CCI.US,D,20080627,000000,28.42,29.0168,27.9954,28.3296,6276332.809373,0
+CCI.US,D,20080630,000000,28.3296,28.6582,28.2198,28.2607,2748772.818367,0
+CCI.US,D,20080701,000000,27.9448,27.9691,26.827,27.5162,3717018.9848135,0
+CCI.US,D,20080702,000000,27.6562,27.769,26.3061,26.415,3649083.7266235,0
+CCI.US,D,20080703,000000,27.0701,27.8651,26.5802,26.7736,3242205.7729136,0
+CCI.US,D,20080707,000000,26.8223,27.0272,25.8795,26.2896,3920740.3907649,0
+CCI.US,D,20080708,000000,26.3207,26.9204,26.1069,26.865,4834315.6921361,0
+CCI.US,D,20080709,000000,26.9117,27.3888,26.4588,26.5462,2891285.8201605,0
+CCI.US,D,20080710,000000,26.5879,26.9447,26.1351,26.6959,2063506.2020554,0
+CCI.US,D,20080711,000000,26.2585,26.4985,25.6179,26.2585,2299962.6321566,0
+CCI.US,D,20080714,000000,26.5802,26.655,25.7288,25.9621,2518912.5738272,0
+CCI.US,D,20080715,000000,25.6345,26.2313,25.0932,25.7744,2690147.945943,0
+CCI.US,D,20080716,000000,25.6646,26.2799,25.4635,26.2731,1497829.016439,0
+CCI.US,D,20080717,000000,26.2245,26.8737,25.9037,26.2012,2513115.8323745,0
+CCI.US,D,20080718,000000,26.1127,26.3139,25.7103,25.8533,1714304.4882492,0
+CCI.US,D,20080721,000000,26.0418,26.3285,25.7609,25.8533,1722387.4134981,0
+CCI.US,D,20080722,000000,25.5898,25.8211,25.1359,25.7784,2222819.8767602,0
+CCI.US,D,20080723,000000,25.9544,27.2653,25.7667,26.2896,3271851.0536162,0
+CCI.US,D,20080724,000000,26.4296,26.6239,25.9037,26.0038,2720946.6073996,0
+CCI.US,D,20080725,000000,27.3762,27.727,26.5608,27.1799,4561712.4532457,0
+CCI.US,D,20080728,000000,27.1799,27.3043,26.6959,26.827,2373960.0842836,0
+CCI.US,D,20080729,000000,27.0341,27.4228,26.8951,27.3043,2172879.8276594,0
+CCI.US,D,20080730,000000,27.5658,28.391,27.5162,28.3453,2113139.6432483,0
+CCI.US,D,20080731,000000,28.2607,28.3024,27.7417,27.8748,2249433.0316088,0
+CCI.US,D,20080801,000000,28.0545,28.0769,27.1283,27.3043,2175596.0856351,0
+CCI.US,D,20080804,000000,27.3393,27.4695,26.3285,26.5948,2357355.9285212,0
+CCI.US,D,20080805,000000,26.8581,26.8581,26.347,26.6832,2924313.04782,0
+CCI.US,D,20080806,000000,26.7591,27.1945,26.4772,27.1555,2360094.8219802,0
+CCI.US,D,20080807,000000,26.8524,27.0701,26.2663,26.3839,1802964.5890169,0
+CCI.US,D,20080808,000000,26.4772,27.1945,26.1798,26.9904,4713383.5657369,0
+CCI.US,D,20080811,000000,26.8223,27.6756,26.797,27.4054,2733751.0886527,0
+CCI.US,D,20080812,000000,27.3762,27.5511,27.245,27.3461,1608160.5345337,0
+CCI.US,D,20080813,000000,27.4297,27.4297,27.0905,27.312,1672523.5019315,0
+CCI.US,D,20080814,000000,27.1449,27.6562,27.1449,27.558,934356.73265686,0
+CCI.US,D,20080815,000000,27.6309,27.8748,27.4695,27.7767,1127613.3432025,0
+CCI.US,D,20080818,000000,27.9166,28.0108,27.3966,27.6018,2356015.2905885,0
+CCI.US,D,20080819,000000,27.3831,27.3831,26.968,27.1449,5518302.3747653,0
+CCI.US,D,20080820,000000,27.2169,27.6309,27.2169,27.3694,1214169.3729246,0
+CCI.US,D,20080821,000000,27.1206,27.6018,27.0769,27.4695,1259043.1893466,0
+CCI.US,D,20080822,000000,27.6882,27.8651,27.5511,27.6813,1896038.6089954,0
+CCI.US,D,20080825,000000,27.5823,27.5823,26.7736,26.9359,934049.0958634,0
+CCI.US,D,20080826,000000,27.003,27.1051,26.3285,26.5549,1308167.332169,0
+CCI.US,D,20080827,000000,26.6318,27.0341,26.4081,26.9447,1010547.7688762,0
+CCI.US,D,20080828,000000,27.0564,27.769,26.9583,27.6396,1623985.8238992,0
+CCI.US,D,20080829,000000,27.5162,27.5162,27.0176,27.2867,1121023.3309544,0
+CCI.US,D,20080902,000000,27.727,27.8067,27.1118,27.3043,2138166.2565066,0
+CCI.US,D,20080903,000000,27.2867,27.4365,26.5879,26.7776,2279949.778412,0
+CCI.US,D,20080904,000000,26.5462,26.5676,25.5723,25.8376,2033185.9724013,0
+CCI.US,D,20080905,000000,25.5383,25.7103,24.9027,25.6258,3180483.954843,0
+CCI.US,D,20080908,000000,26.2313,26.2799,25.6472,26.2245,1551685.0041215,0
+CCI.US,D,20080909,000000,26.451,26.6608,25.1952,25.4362,3083095.8175569,0
+CCI.US,D,20080910,000000,25.6646,25.7969,24.7637,24.8376,5565276.1466903,0
+CCI.US,D,20080911,000000,24.5519,24.822,24.1223,24.6772,3523303.4912919,0
+CCI.US,D,20080912,000000,24.3584,25.0184,24.304,24.8744,2292824.2238856,0
+CCI.US,D,20080915,000000,24.4381,24.6704,23.8598,23.9201,2717151.0484329,0
+CCI.US,D,20080916,000000,23.3797,24.5159,23.1503,24.4575,4538853.7019399,0
+CCI.US,D,20080917,000000,23.9347,24.197,22.6138,22.64,3639596.3725348,0
+CCI.US,D,20080918,000000,22.9695,23.5371,20.0946,23.3048,7898422.3971172,0
+CCI.US,D,20080919,000000,24.5985,26.2585,23.5965,25.719,8887225.6977892,0
+CCI.US,D,20080922,000000,25.7969,25.7969,23.6188,23.9201,2856944.7055938,0
+CCI.US,D,20080923,000000,23.8802,23.958,22.26,22.7857,3877496.3291284,0
+CCI.US,D,20080924,000000,22.6265,22.6322,22.1074,22.4009,4020486.7338389,0
+CCI.US,D,20080925,000000,22.6196,23.5595,22.2688,23.1085,6146478.1870777,0
+CCI.US,D,20080926,000000,22.4865,23.0715,22.298,22.9607,4436812.9439849,0
+CCI.US,D,20080929,000000,22.5089,22.5399,19.2431,19.8244,7341698.5739649,0
+CCI.US,D,20080930,000000,20.114,21.3435,19.8739,21.1365,8604103.1325564,0
+CCI.US,D,20081001,000000,20.7574,20.9791,20.3074,20.6262,3928581.5278986,0
+CCI.US,D,20081002,000000,20.4008,20.5261,18.1235,18.4082,6660364.3584045,0
+CCI.US,D,20081003,000000,18.5395,19.4881,17.9826,18.2557,4984246.9590832,0
+CCI.US,D,20081006,000000,17.6687,18.0234,15.9231,17.0232,7328765.4820122,0
+CCI.US,D,20081007,000000,17.3964,18.0506,15.9716,16.0669,6753335.4898232,0
+CCI.US,D,20081008,000000,15.3671,16.1836,14.5711,15.616,8573911.5136018,0
+CCI.US,D,20081009,000000,15.6976,16.3945,13.9588,14.6673,4326029.7451132,0
+CCI.US,D,20081010,000000,13.8781,14.3748,12.3814,13.4972,10175431.620493,0
+CCI.US,D,20081013,000000,14.2427,16.1398,14.0365,15.7957,11603779.992576,0
+CCI.US,D,20081014,000000,16.4838,17.4451,15.6364,15.6364,5225979.5145251,0
+CCI.US,D,20081015,000000,15.4769,15.6733,14.229,14.2357,6920796.9095696,0
+CCI.US,D,20081016,000000,14.5478,14.9443,13.8615,14.7033,6724108.9655585,0
+CCI.US,D,20081017,000000,14.5478,16.6346,14.2581,16.1699,4417225.0199916,0
+CCI.US,D,20081020,000000,16.3945,16.6112,15.8025,16.6112,3924758.1890207,0
+CCI.US,D,20081021,000000,16.2273,16.4703,15.6364,15.7103,2719129.5954355,0
+CCI.US,D,20081022,000000,14.5935,14.886,14.2504,14.6168,5029183.5375264,0
+CCI.US,D,20081023,000000,14.6168,14.7752,13.1724,14.0161,6732491.2965162,0
+CCI.US,D,20081024,000000,12.8566,13.4757,11.6476,13.2123,5506159.466951,0
+CCI.US,D,20081027,000000,12.8421,13.57,12.7935,12.8566,4641392.4405239,0
+CCI.US,D,20081028,000000,12.9936,14.2221,12.7516,14.2221,6158186.9051701,0
+CCI.US,D,20081029,000000,14.0035,14.8422,13.7974,14.3515,5908687.2923574,0
+CCI.US,D,20081030,000000,15.0669,15.6898,14.6353,15.3904,5649278.482361,0
+CCI.US,D,20081031,000000,15.2174,15.7666,14.7888,15.4458,3826468.7479517,0
+CCI.US,D,20081103,000000,15.6227,15.8958,15.3069,15.8891,2272426.5669277,0
+CCI.US,D,20081104,000000,16.1699,16.9358,15.9133,16.374,4538281.6415481,0
+CCI.US,D,20081105,000000,16.3322,16.6063,15.0463,15.1377,3381678.4177683,0
+CCI.US,D,20081106,000000,15.163,15.2728,12.5145,12.7935,5653169.7276885,0
+CCI.US,D,20081107,000000,12.7653,13.3747,12.3814,12.6069,8566583.7903808,0
+CCI.US,D,20081110,000000,12.6233,13.1861,12.292,12.4543,4225916.089881,0
+CCI.US,D,20081111,000000,12.3882,12.4406,11.7604,11.7604,2465030.8640049,0
+CCI.US,D,20081112,000000,11.7748,11.8992,8.82528,9.72023,8896802.5649248,0
+CCI.US,D,20081113,000000,9.72023,10.2508,9.22834,9.89323,14853061.411739,0
+CCI.US,D,20081114,000000,9.76105,10.8351,9.53751,10.2596,11251938.158328,0
+CCI.US,D,20081117,000000,10.0623,10.7203,9.90194,10.1567,5374732.7074637,0
+CCI.US,D,20081118,000000,10.214,10.3384,9.1429,9.5657,7016716.827109,0
+CCI.US,D,20081119,000000,9.5657,9.75522,8.87164,8.98924,5780457.2804195,0
+CCI.US,D,20081120,000000,8.98924,8.98924,7.61746,7.76967,8502960.5917272,0
+CCI.US,D,20081121,000000,7.96804,8.1217,6.38438,7.43591,12573377.085812,0
+CCI.US,D,20081124,000000,7.6231,8.87164,7.34747,8.77794,13450694.458749,0
+CCI.US,D,20081125,000000,9.21775,9.55791,8.73285,9.42864,8370041.9481246,0
+CCI.US,D,20081126,000000,9.11511,10.3918,8.82528,10.1567,5616319.161151,0
+CCI.US,D,20081128,000000,10.179,10.3481,9.79798,10.2684,2587360.2170445,0
+CCI.US,D,20081201,000000,10.2004,10.2004,9.28869,9.30132,5128142.7831189,0
+CCI.US,D,20081202,000000,9.47724,10.3996,9.28869,10.3539,4965572.6854999,0
+CCI.US,D,20081203,000000,10.0469,11.4473,9.76882,11.2015,7352245.6802183,0
+CCI.US,D,20081204,000000,11.1636,11.8061,10.7971,11.2452,7151040.9284369,0
+CCI.US,D,20081205,000000,11.2364,12.8926,10.8846,12.7847,7833786.7750363,0
+CCI.US,D,20081208,000000,13.1035,13.5846,12.4203,13.2638,7042395.7538356,0
+CCI.US,D,20081209,000000,13.0763,14.1396,12.7653,13.8051,8793086.781218,0
+CCI.US,D,20081210,000000,13.7683,14.1687,13.2717,13.7382,4570890.1127697,0
+CCI.US,D,20081211,000000,13.4408,14.0443,12.8421,13.0383,3620053.7195078,0
+CCI.US,D,20081212,000000,12.3726,13.3096,12.3726,12.8926,3484621.5083919,0
+CCI.US,D,20081215,000000,13.0462,13.0763,12.0898,12.4124,2765369.7719301,0
+CCI.US,D,20081216,000000,12.7128,13.3231,11.9673,12.8499,5147640.1651794,0
+CCI.US,D,20081217,000000,12.6069,13.3543,12.5301,13.1861,4856050.90037,0
+CCI.US,D,20081218,000000,12.775,13.4495,12.671,12.9597,4770363.2500915,0
+CCI.US,D,20081219,000000,13.1628,13.2211,12.5855,12.7391,3689965.4669295,0
+CCI.US,D,20081222,000000,12.7391,12.9373,11.9508,12.3599,3157457.4951851,0
+CCI.US,D,20081223,000000,12.3969,12.6787,12.0082,12.2151,1948159.8955616,0
+CCI.US,D,20081224,000000,12.2191,12.2531,11.8789,12.0382,607522.99172658,0
+CCI.US,D,20081226,000000,12.0704,12.4543,11.8361,12.3882,1047061.8898235,0
+CCI.US,D,20081229,000000,12.3492,12.3492,11.7273,11.944,1627947.0334471,0
+CCI.US,D,20081230,000000,11.944,12.4835,11.8633,12.4124,1737263.0414577,0
+CCI.US,D,20081231,000000,12.4203,13.0549,12.2851,12.8255,3669257.0865213,0
+CCI.US,D,20090102,000000,12.7458,13.5283,12.3599,13.4495,2776849.0485344,0
+CCI.US,D,20090105,000000,13.4689,14.3612,13.1919,14.2941,3779127.6638686,0
+CCI.US,D,20090106,000000,14.0443,14.6226,13.7537,14.3689,4165252.9950896,0
+CCI.US,D,20090107,000000,14.229,14.6954,13.7683,14.47,6228503.0046314,0
+CCI.US,D,20090108,000000,14.3204,14.7461,13.7333,14.5935,2984858.8496535,0
+CCI.US,D,20090109,000000,14.7888,15.1776,14.2805,14.644,4144291.5088246,0
+CCI.US,D,20090112,000000,14.4895,14.5565,13.7333,13.9501,3085380.9724676,0
+CCI.US,D,20090113,000000,13.9948,14.3368,13.5642,13.9948,2919162.4465221,0
+CCI.US,D,20090114,000000,13.7614,13.7683,12.9712,13.3164,2652684.1635898,0
+CCI.US,D,20090115,000000,13.4329,13.4689,12.4047,13.2036,3514998.3267539,0
+CCI.US,D,20090116,000000,13.4495,13.8568,13.0549,13.6439,2536464.3332243,0
+CCI.US,D,20090120,000000,13.6157,13.6157,12.3726,12.4203,2232962.6309741,0
+CCI.US,D,20090121,000000,12.7653,13.6584,12.3814,13.6584,3266871.2473272,0
+CCI.US,D,20090122,000000,13.3464,14.8481,13.3464,14.5935,6542507.5710543,0
+CCI.US,D,20090123,000000,13.9277,14.4895,13.4185,14.3368,6799015.9525529,0
+CCI.US,D,20090126,000000,14.2864,14.7606,14.1687,14.3825,4102092.7949546,0
+CCI.US,D,20090127,000000,14.5846,14.7402,13.6371,14.2941,3455832.2605059,0
+CCI.US,D,20090128,000000,14.3515,15.1717,14.3515,15.0882,3128930.6131262,0
+CCI.US,D,20090129,000000,14.8782,14.9141,14.4808,14.5565,2107589.8343388,0
+CCI.US,D,20090130,000000,14.4739,14.8355,14.0317,14.2427,3601248.7774538,0
+CCI.US,D,20090202,000000,14.191,14.2581,13.7051,14.0881,2061901.1405243,0
+CCI.US,D,20090203,000000,14.2427,15.0309,14.0317,14.9715,3549885.7795725,0
+CCI.US,D,20090204,000000,14.8695,15.4302,14.3912,14.5633,4268075.7060984,0
+CCI.US,D,20090205,000000,14.3689,14.783,14.1541,14.608,2654545.4176346,0
+CCI.US,D,20090206,000000,14.8199,15.0599,14.4808,14.9648,2394666.4069205,0
+CCI.US,D,20090209,000000,14.8267,14.9365,14.3689,14.7461,2067587.7912181,0
+CCI.US,D,20090210,000000,14.5935,14.9648,13.7333,13.8508,2647765.0615512,0
+CCI.US,D,20090211,000000,13.9588,14.2357,13.7887,14.1056,1617233.2477269,0
+CCI.US,D,20090212,000000,13.6439,14.1833,13.5516,14.1473,2427929.2493817,0
+CCI.US,D,20090213,000000,13.9889,14.4321,13.9365,13.9889,2593454.3064348,0
+CCI.US,D,20090217,000000,13.4893,13.6244,12.633,12.775,3865090.0266014,0
+CCI.US,D,20090218,000000,13.0179,13.0179,11.8361,12.2598,6381495.206229,0
+CCI.US,D,20090219,000000,12.566,12.566,11.4823,11.668,4384250.2654975,0
+CCI.US,D,20090220,000000,11.2724,12.4271,11.2724,12.2803,4463952.8882591,0
+CCI.US,D,20090223,000000,12.2851,12.3969,11.5533,11.5989,2983032.5777189,0
+CCI.US,D,20090224,000000,11.6281,12.3405,11.3104,12.2598,4371221.4871845,0
+CCI.US,D,20090225,000000,12.0382,13.3164,11.5882,12.9597,5788797.4270677,0
+CCI.US,D,20090226,000000,13.3377,13.6818,12.7935,12.914,4480810.1498782,0
+CCI.US,D,20090227,000000,12.4406,13.0549,12.2677,12.8002,5108216.3557643,0
+CCI.US,D,20090302,000000,12.3882,12.6409,11.8498,11.9576,3301851.2998497,0
+CCI.US,D,20090303,000000,12.0704,12.186,11.2364,11.5582,5439643.041999,0
+CCI.US,D,20090304,000000,11.9168,12.7458,11.8274,12.5048,4996237.591829,0
+CCI.US,D,20090305,000000,12.1704,12.3969,11.9576,12.046,4428455.3062816,0
+CCI.US,D,20090306,000000,12.4271,12.4271,11.9965,12.2151,4325067.7370801,0
+CCI.US,D,20090309,000000,11.9576,12.462,11.9576,12.1947,2809722.97224,0
+CCI.US,D,20090310,000000,12.2988,13.5283,12.2531,13.4826,3405617.4989507,0
+CCI.US,D,20090311,000000,13.57,14.3515,13.5438,14.1541,4320405.8564407,0
+CCI.US,D,20090312,000000,13.5846,14.8112,13.4252,14.7334,5368519.2673443,0
+CCI.US,D,20090313,000000,14.9365,14.9365,14.0959,14.7606,2552020.0545633,0
+CCI.US,D,20090316,000000,14.8422,15.0386,14.0035,14.0521,2474965.7833282,0
+CCI.US,D,20090317,000000,13.8431,14.4535,13.746,14.2805,4496265.0404288,0
+CCI.US,D,20090318,000000,14.3689,14.8267,13.9072,14.6586,4291199.9098879,0
+CCI.US,D,20090319,000000,14.7606,14.9016,14.3825,14.6276,2320055.7389779,0
+CCI.US,D,20090320,000000,14.679,14.8267,14.0802,14.191,1889974.3572873,0
+CCI.US,D,20090323,000000,14.5633,15.3963,14.3368,15.3963,2534440.5152553,0
+CCI.US,D,20090324,000000,15.2106,15.8347,15.2106,15.3069,2641438.4440159,0
+CCI.US,D,20090325,000000,15.5129,15.8891,14.9579,15.5907,1995584.3193781,0
+CCI.US,D,20090326,000000,15.5489,16.0436,15.4302,15.7666,3778265.4577384,0
+CCI.US,D,20090327,000000,15.3827,15.8715,15.1921,15.7355,2139838.1956015,0
+CCI.US,D,20090330,000000,15.3204,15.5256,14.8199,14.9793,3022576.7667491,0
+CCI.US,D,20090331,000000,15.1377,15.2261,14.8928,14.8928,2546421.8880308,0
+CCI.US,D,20090401,000000,14.7461,15.5256,14.5633,15.3904,2936182.2720656,0
+CCI.US,D,20090402,000000,15.9299,17.1924,15.7899,16.8755,6859860.1312094,0
+CCI.US,D,20090403,000000,16.7813,18.1682,16.7151,17.5189,6939408.4211314,0
+CCI.US,D,20090406,000000,17.1196,17.4528,16.65,17.4033,3718732.0793323,0
+CCI.US,D,20090407,000000,16.9571,17.4742,16.7861,17.1447,3534435.0045643,0
+CCI.US,D,20090408,000000,17.2925,17.584,17.1117,17.5413,2466692.5142437,0
+CCI.US,D,20090409,000000,17.8688,18.4015,17.8261,18.3208,4260778.8494454,0
+CCI.US,D,20090413,000000,17.8991,18.2857,17.7648,18.1604,2683639.2156573,0
+CCI.US,D,20090414,000000,18.0963,18.0963,17.032,17.1447,4776709.4164531,0
+CCI.US,D,20090415,000000,16.9523,17.9115,16.8085,17.8621,6683503.9954781,0
+CCI.US,D,20090416,000000,18.0176,18.1099,17.3207,17.6871,5294995.1025919,0
+CCI.US,D,20090417,000000,17.6871,17.7308,17.3158,17.343,3467656.2137851,0
+CCI.US,D,20090420,000000,16.9358,17.3013,16.3011,16.3945,2654022.7437512,0
+CCI.US,D,20090421,000000,16.2554,16.6443,16.235,16.6112,2354189.0186541,0
+CCI.US,D,20090422,000000,16.3371,16.9999,16.2419,16.5722,3216417.7843137,0
+CCI.US,D,20090423,000000,16.4469,16.7463,16.0902,16.5325,5053865.4741096,0
+CCI.US,D,20090424,000000,16.5917,17.2332,16.4896,17.032,2377283.3847614,0
+CCI.US,D,20090427,000000,16.8008,17.2147,16.5645,16.9134,2190398.6627173,0
+CCI.US,D,20090428,000000,16.6112,16.7813,16.2273,16.3011,2717933.0014865,0
+CCI.US,D,20090429,000000,16.6063,17.5112,16.4537,17.2284,2889443.0860566,0
+CCI.US,D,20090430,000000,18.2178,19.8671,16.6927,17.8912,11575467.118722,0
+CCI.US,D,20090501,000000,18.0506,18.1856,17.4383,17.6093,3537531.9502109,0
+CCI.US,D,20090504,000000,17.5705,17.9913,17.0379,17.5646,3904676.3999409,0
+CCI.US,D,20090505,000000,17.5646,17.8991,16.8814,17.6687,3187507.1279272,0
+CCI.US,D,20090506,000000,17.9038,18.037,17.3751,17.8261,2452938.3715849,0
+CCI.US,D,20090507,000000,17.8397,17.8991,16.7774,16.9571,3420930.4032889,0
+CCI.US,D,20090508,000000,17.1671,17.3596,16.6666,16.9066,2990169.9571045,0
+CCI.US,D,20090511,000000,16.478,17.3275,16.478,17.0806,2103513.389604,0
+CCI.US,D,20090512,000000,17.1583,17.3751,16.4022,16.7463,2424236.5789744,0
+CCI.US,D,20090513,000000,16.2554,16.6997,15.8958,16.0319,2081779.2102558,0
+CCI.US,D,20090514,000000,16.1232,16.5499,15.8278,16.3322,2014545.6520428,0
+CCI.US,D,20090515,000000,16.1893,16.4178,15.8958,15.9804,2690311.5387529,0
+CCI.US,D,20090518,000000,16.2059,17.1447,16.1699,17.0903,2223168.6689776,0
+CCI.US,D,20090519,000000,17.0456,17.2147,16.7861,16.8649,1423390.1723912,0
+CCI.US,D,20090520,000000,17.0903,17.3596,16.8697,16.9708,1933244.1410638,0
+CCI.US,D,20090521,000000,16.6063,16.7774,16.3322,16.5325,1743852.0248201,0
+CCI.US,D,20090522,000000,16.5722,16.6997,16.1893,16.5101,1300109.1001743,0
+CCI.US,D,20090526,000000,16.409,17.1253,16.2419,17.032,1920513.7395736,0
+CCI.US,D,20090527,000000,17.0078,17.5967,16.8989,17.2925,2767104.4730464,0
+CCI.US,D,20090528,000000,17.6365,17.9291,17.2234,17.8688,3363204.7768766,0
+CCI.US,D,20090529,000000,17.9562,18.1157,17.618,17.6997,7930560.667621,0
+CCI.US,D,20090601,000000,17.8912,18.1993,17.7541,18.0234,2484435.6463618,0
+CCI.US,D,20090602,000000,17.8124,18.1526,17.4208,17.7541,2330711.9071047,0
+CCI.US,D,20090603,000000,17.5112,17.5112,16.5722,16.7774,2858764.8042147,0
+CCI.US,D,20090604,000000,16.9766,16.9766,16.4178,16.6927,2345017.5324436,0
+CCI.US,D,20090605,000000,16.963,17.0952,16.4896,16.825,2471245.3330099,0
+CCI.US,D,20090608,000000,16.7054,16.7054,16.1398,16.3585,1843757.8451617,0
+CCI.US,D,20090609,000000,16.4314,16.9358,16.3011,16.8989,2355166.4599712,0
+CCI.US,D,20090610,000000,17.1447,17.1447,16.0834,16.2204,3171966.8398721,0
+CCI.US,D,20090611,000000,16.1612,16.4838,16.0523,16.3585,3057281.0779315,0
+CCI.US,D,20090612,000000,16.1612,17.032,16.1612,16.9358,2889599.4766674,0
+CCI.US,D,20090615,000000,16.7706,16.7706,16.3672,16.4703,1757379.8126477,0
+CCI.US,D,20090616,000000,16.516,16.8085,16.2273,16.2914,2092462.1294081,0
+CCI.US,D,20090617,000000,16.2778,16.5033,15.9639,16.235,2574160.6437223,0
+CCI.US,D,20090618,000000,16.1893,16.4703,16.061,16.2914,1549675.5905509,0
+CCI.US,D,20090619,000000,16.409,16.6443,16.2554,16.4178,1339281.8615039,0
+CCI.US,D,20090622,000000,16.2554,16.2681,15.8424,15.9366,1793475.1771571,0
+CCI.US,D,20090623,000000,15.9133,16.2059,15.6821,16.1048,2547728.5727387,0
+CCI.US,D,20090624,000000,16.3585,17.2234,16.3371,17.0495,3615820.8841622,0
+CCI.US,D,20090625,000000,16.9066,17.5035,16.8085,17.4839,2090788.132542,0
+CCI.US,D,20090626,000000,17.4305,18.2353,17.2556,17.9115,4371593.9437706,0
+CCI.US,D,20090629,000000,17.2498,17.9438,17.2498,17.6093,2125385.4396223,0
+CCI.US,D,20090630,000000,17.618,17.6929,17.2691,17.5267,1602421.4106744,0
+CCI.US,D,20090701,000000,17.4665,17.8991,17.4665,17.7386,2455738.9981794,0
+CCI.US,D,20090702,000000,17.3517,17.9438,17.2691,17.8037,4492723.6162044,0
+CCI.US,D,20090706,000000,17.7648,17.796,16.9134,17.0806,3359788.876695,0
+CCI.US,D,20090707,000000,17.1671,17.2147,16.6179,16.8697,2970550.1376578,0
+CCI.US,D,20090708,000000,16.8502,17.0456,16.5879,16.9932,2702955.5138528,0
+CCI.US,D,20090709,000000,17.1253,17.6026,16.9212,17.3654,2510850.2262901,0
+CCI.US,D,20090710,000000,17.3964,17.5967,17.0456,17.343,1989529.3276405,0
+CCI.US,D,20090713,000000,17.3654,17.6365,17.1827,17.6365,2469600.1449406,0
+CCI.US,D,20090714,000000,17.6929,17.8688,17.4451,17.6997,1758127.8124766,0
+CCI.US,D,20090715,000000,17.8203,18.5482,17.7648,18.4841,2067465.3538322,0
+CCI.US,D,20090716,000000,18.5482,18.7464,18.2557,18.6785,920738.4028967,0
+CCI.US,D,20090717,000000,18.6416,18.6483,18.3061,18.5482,1373826.6954189,0
+CCI.US,D,20090720,000000,18.5599,19.1537,18.5171,19.1032,2159722.4386466,0
+CCI.US,D,20090721,000000,19.3131,19.7359,19.2548,19.6727,3072113.4926959,0
+CCI.US,D,20090722,000000,19.5318,20.0129,19.4104,19.697,2413750.1769713,0
+CCI.US,D,20090723,000000,19.8964,20.3337,19.7359,20.2122,1772847.0498254,0
+CCI.US,D,20090724,000000,20.0829,20.1373,19.7505,19.9769,1463095.89646,0
+CCI.US,D,20090727,000000,20.1752,20.1752,19.5192,19.8175,2751067.2332481,0
+CCI.US,D,20090728,000000,19.5911,20.0897,19.4307,20.044,1990350.3783468,0
+CCI.US,D,20090729,000000,19.7875,19.8964,19.3578,19.7437,1551971.0343176,0
+CCI.US,D,20090730,000000,20.0129,21.4738,20.0129,21.2268,4555433.1644479,0
+CCI.US,D,20090731,000000,21.2268,21.5749,20.9479,20.9702,3732216.6539649,0
+CCI.US,D,20090803,000000,21.2794,21.3298,20.911,21.1142,2925089.8564457,0
+CCI.US,D,20090804,000000,21.0675,21.635,20.9479,21.3639,2558059.6130169,0
+CCI.US,D,20090805,000000,21.7741,21.8839,20.8313,21.0675,2299729.0751262,0
+CCI.US,D,20090806,000000,21.2502,21.3376,20.4143,20.5591,1971787.2244081,0
+CCI.US,D,20090807,000000,20.7233,21.1209,20.4231,20.5116,1701319.9520167,0
+CCI.US,D,20090810,000000,20.4298,20.6068,20.0129,20.0606,1753115.0818487,0
+CCI.US,D,20090811,000000,19.9769,20.2044,19.697,19.7077,2650944.3180455,0
+CCI.US,D,20090812,000000,19.84,20.1752,19.6416,19.7583,3351777.9734377,0
+CCI.US,D,20090813,000000,19.9565,20.5591,19.8477,20.4902,1607660.4961337,0
+CCI.US,D,20090814,000000,20.4358,20.4358,19.9565,20.1373,1501285.043159,0
+CCI.US,D,20090817,000000,19.6805,19.768,19.3947,19.4104,1213597.3125327,0
+CCI.US,D,20090818,000000,19.458,20.2462,19.3433,20.1607,1903174.9594953,0
+CCI.US,D,20090819,000000,19.8175,20.4075,19.7077,20.3861,2111915.2693881,0
+CCI.US,D,20090820,000000,20.3337,20.8244,20.2326,20.8041,1907186.5844374,0
+CCI.US,D,20090821,000000,20.9479,21.218,20.7574,21.1015,2139195.1421034,0
+CCI.US,D,20090824,000000,21.2268,21.2502,20.6913,20.7954,1394730.5640903,0
+CCI.US,D,20090825,000000,20.7954,21.2774,20.7069,20.772,1244229.2945227,0
+CCI.US,D,20090826,000000,20.74,21.0063,20.5193,20.5863,1345722.6853403,0
+CCI.US,D,20090827,000000,20.7875,20.7875,20.2044,20.3861,1929793.2587719,0
+CCI.US,D,20090828,000000,20.5378,20.7954,20.0741,20.1607,1991599.4454615,0
+CCI.US,D,20090831,000000,19.9332,19.9478,19.4735,19.5969,2202871.8428081,0
+CCI.US,D,20090901,000000,19.4239,19.7194,18.9477,19.0225,4029045.0042337,0
+CCI.US,D,20090902,000000,18.8243,19.35,18.8174,19.0652,2558438.2429165,0
+CCI.US,D,20090903,000000,19.1303,19.7271,19.0429,19.6563,3479700.3485821,0
+CCI.US,D,20090904,000000,19.7437,20.4668,19.4881,20.3074,2731124.3437239,0
+CCI.US,D,20090908,000000,20.4075,20.7156,20.3074,20.6689,2908660.6112349,0
+CCI.US,D,20090909,000000,20.5193,20.9625,20.4668,20.9479,1502092.7183525,0
+CCI.US,D,20090910,000000,21.0121,21.218,20.7633,21.218,1715122.4522987,0
+CCI.US,D,20090911,000000,21.4008,21.8158,21.2871,21.708,2537183.5242564,0
+CCI.US,D,20090914,000000,21.6536,21.6536,21.0276,21.3376,3174308.5834906,0
+CCI.US,D,20090915,000000,21.4154,21.8226,21.2541,21.742,1956546.3420617,0
+CCI.US,D,20090916,000000,22.0151,22.4932,21.8527,22.2688,2479327.2293733,0
+CCI.US,D,20090917,000000,22.26,22.5253,22.0355,22.1939,2025404.5106321,0
+CCI.US,D,20090918,000000,22.4291,22.605,21.9247,22.5817,2185462.0696235,0
+CCI.US,D,20090921,000000,22.4806,23.0715,22.2542,22.9403,1871064.4689025,0
+CCI.US,D,20090922,000000,23.0842,23.5245,22.9879,23.2591,2259729.0897767,0
+CCI.US,D,20090923,000000,23.3797,23.5828,22.9462,23.0998,1978243.4815284,0
+CCI.US,D,20090924,000000,23.159,23.2193,22.3494,22.709,2801986.7814371,0
+CCI.US,D,20090925,000000,22.4661,22.8091,22.3562,22.7003,1231342.502422,0
+CCI.US,D,20090928,000000,22.7489,23.091,22.6265,23.0842,1276497.2046118,0
+CCI.US,D,20090929,000000,22.952,23.1726,22.7353,22.8304,1254891.6359631,0
+CCI.US,D,20090930,000000,22.8665,23.1659,22.3494,22.8811,2293831.5028849,0
+CCI.US,D,20091001,000000,22.742,22.742,22.0403,22.1074,2322261.6696976,0
+CCI.US,D,20091002,000000,21.9062,22.573,21.6263,22.2473,2075671.7453527,0
+CCI.US,D,20091005,000000,22.4505,22.742,22.2901,22.6322,1435866.4391388,0
+CCI.US,D,20091006,000000,22.2542,23.3271,22.2542,22.9345,1383895.3698698,0
+CCI.US,D,20091007,000000,22.8024,22.9044,22.5613,22.8743,971701.16428082,0
+CCI.US,D,20091008,000000,23.0842,23.1366,22.6614,22.6614,1234843.8001081,0
+CCI.US,D,20091009,000000,22.5331,22.952,22.5331,22.952,1764353.5992233,0
+CCI.US,D,20091012,000000,23.1803,23.5303,23.1152,23.3107,1572138.2209018,0
+CCI.US,D,20091013,000000,23.4224,23.4954,23.159,23.2777,1497109.8254069,0
+CCI.US,D,20091014,000000,23.6509,23.9521,23.5245,23.714,1937130.2419631,0
+CCI.US,D,20091015,000000,23.4584,25.1292,23.4292,25.1,5628123.5656039,0
+CCI.US,D,20091016,000000,24.9688,24.9765,24.5449,24.5596,1781656.3683058,0
+CCI.US,D,20091019,000000,24.7453,25.1729,24.5985,25.1292,1986575.3970919,0
+CCI.US,D,20091020,000000,25.1078,25.5383,24.4051,24.6927,3186531.7443813,0
+CCI.US,D,20091021,000000,24.6461,25.064,24.094,24.1573,2264363.190505,0
+CCI.US,D,20091022,000000,24.129,24.5906,23.9114,24.0483,1720214.4071177,0
+CCI.US,D,20091023,000000,24.2321,24.2816,23.4224,23.5449,1559892.4245279,0
+CCI.US,D,20091026,000000,23.6412,24.0853,23.0783,23.2824,1775440.8704151,0
+CCI.US,D,20091027,000000,23.3184,23.5449,22.7353,22.7663,2012793.4598713,0
+CCI.US,D,20091028,000000,22.6196,22.92,22.2542,22.2901,2422439.1158369,0
+CCI.US,D,20091029,000000,22.4448,22.9403,22.4448,22.6469,2461297.0381738,0
+CCI.US,D,20091030,000000,22.4865,22.6322,21.9334,22.0492,2393923.5515196,0
+CCI.US,D,20091102,000000,22.2406,22.363,21.5009,21.9121,2753734.104715,0
+CCI.US,D,20091103,000000,21.6409,23.0715,21.5242,23.0511,2773009.2474868,0
+CCI.US,D,20091104,000000,23.6266,25.0057,23.2902,23.3184,5058597.3189697,0
+CCI.US,D,20091105,000000,24.375,24.375,23.6626,23.9911,1956749.0325242,0
+CCI.US,D,20091106,000000,23.8219,24.6043,23.7733,24.4662,2056324.5805892,0
+CCI.US,D,20091109,000000,24.7715,25.5383,24.7034,25.5257,2428895.3729572,0
+CCI.US,D,20091110,000000,25.4071,25.6179,25.1816,25.5101,1631639.7038544,0
+CCI.US,D,20091111,000000,25.86,26.7503,25.86,26.6608,4250099.0169498,0
+CCI.US,D,20091112,000000,26.6755,26.7591,26.1603,26.3742,2544547.2584733,0
+CCI.US,D,20091113,000000,26.5064,26.9825,25.8211,26.725,1602376.1397081,0
+CCI.US,D,20091116,000000,26.9982,27.4297,26.8884,27.0769,2141475.1525861,0
+CCI.US,D,20091117,000000,27.0272,27.6813,26.797,27.5823,1627500.4970981,0
+CCI.US,D,20091118,000000,27.5007,27.5084,26.8524,27.2519,2453840.7042532,0
+CCI.US,D,20091119,000000,26.8951,27.0827,26.5676,26.9904,2741032.5120218,0
+CCI.US,D,20091120,000000,26.8057,27.4472,26.5744,27.3257,1666109.4291206,0
+CCI.US,D,20091123,000000,27.6562,28.3763,27.2236,27.4782,3041360.1022056,0
+CCI.US,D,20091124,000000,27.1799,27.3548,26.6405,27.003,2756394.8028686,0
+CCI.US,D,20091125,000000,27.0176,27.2304,26.797,26.9982,2940599.2779329,0
+CCI.US,D,20091127,000000,26.0796,26.827,25.93,26.6026,1157905.7929454,0
+CCI.US,D,20091130,000000,26.5549,26.7776,26.3994,26.7736,1549628.2618134,0
+CCI.US,D,20091201,000000,26.8737,27.1799,26.7503,26.9982,2854936.3209088,0
+CCI.US,D,20091202,000000,26.9904,27.4782,26.9904,27.0769,2693941.4471387,0
+CCI.US,D,20091203,000000,26.725,27.5298,26.725,26.7591,2790092.8639372,0
+CCI.US,D,20091204,000000,27.312,27.558,26.5549,26.9204,1803315.4390055,0
+CCI.US,D,20091207,000000,26.7833,27.003,26.2449,26.5802,2104584.4595104,0
+CCI.US,D,20091208,000000,26.5375,26.5375,25.8795,25.93,3030969.3865627,0
+CCI.US,D,20091209,000000,26.0699,26.1429,25.2876,25.6822,2605202.1221799,0
+CCI.US,D,20091210,000000,25.8795,26.4985,25.8795,26.2517,1782321.0284015,0
+CCI.US,D,20091211,000000,26.451,26.451,25.7744,26.2517,1126279.9074689,0
+CCI.US,D,20091214,000000,26.4928,26.8737,26.4451,26.8057,2606620.9554179,0
+CCI.US,D,20091215,000000,26.827,27.0701,26.6832,26.8524,1860883.6459216,0
+CCI.US,D,20091216,000000,26.9359,27.1945,26.6608,26.7591,3511466.1624998,0
+CCI.US,D,20091217,000000,26.7591,27.6231,26.5297,27.3694,2634439.9641861,0
+CCI.US,D,20091218,000000,27.6484,27.9837,27.4782,27.938,3651370.9393053,0
+CCI.US,D,20091221,000000,28.0985,28.391,27.938,28.3453,2678096.6089469,0
+CCI.US,D,20091222,000000,28.3608,28.5298,28.1956,28.5134,2080799.7111675,0
+CCI.US,D,20091223,000000,28.6738,28.7826,28.384,28.6398,1797593.8062014,0
+CCI.US,D,20091224,000000,28.5134,29.1121,28.5134,29.0324,605796.52169503,0
+CCI.US,D,20091228,000000,29.0712,29.1811,28.8944,28.9751,1539223.1417724,0
+CCI.US,D,20091229,000000,29.0976,29.1811,28.9138,29.0042,1736163.1627546,0
+CCI.US,D,20091230,000000,28.7826,29.0402,28.6398,28.7981,1377371.2063001,0
+CCI.US,D,20091231,000000,28.7894,28.8516,28.4473,28.4871,1277357.3529708,0
+CCI.US,D,20100104,000000,28.7573,29.2957,28.6961,28.9021,2691842.520521,0
+CCI.US,D,20100105,000000,29.011,29.5407,28.9138,29.1811,2899981.9612253,0
+CCI.US,D,20100106,000000,28.8429,29.08,28.5405,28.7612,2209357.9376108,0
+CCI.US,D,20100107,000000,28.7826,28.7826,28.1723,28.2889,2291127.5915363,0
+CCI.US,D,20100108,000000,28.2966,28.5591,27.9448,28.4269,2748563.9545909,0
+CCI.US,D,20100111,000000,28.6582,28.8215,28.4074,28.4327,2272619.9974198,0
+CCI.US,D,20100112,000000,28.3219,28.3686,27.764,27.9088,3214812.7227824,0
+CCI.US,D,20100113,000000,27.9166,28.3112,27.9166,28.212,2239043.3448517,0
+CCI.US,D,20100114,000000,28.1422,28.2442,28.0196,28.1723,2151565.4336346,0
+CCI.US,D,20100115,000000,28.9021,28.9021,28.1499,28.2276,2463915.5520177,0
+CCI.US,D,20100119,000000,28.1956,28.42,28.1723,28.3296,2524346.1186643,0
+CCI.US,D,20100120,000000,28.1499,28.4871,28.0411,28.4269,2462377.3680504,0
+CCI.US,D,20100121,000000,28.594,28.594,27.8301,28.0411,1921971.6704645,0
+CCI.US,D,20100122,000000,28.0274,28.7282,27.1449,27.2519,2124996.5208667,0
+CCI.US,D,20100125,000000,27.5007,28.1256,27.3461,27.764,2213257.4140229,0
+CCI.US,D,20100126,000000,27.6619,27.7126,27.2966,27.318,1795179.0117055,0
+CCI.US,D,20100127,000000,27.2032,27.9166,27.003,27.9088,2414983.8108018,0
+CCI.US,D,20100128,000000,27.1449,27.3043,26.2731,27.1206,7113318.895799,0
+CCI.US,D,20100129,000000,27.1498,27.3617,26.7776,26.9495,3705759.889727,0
+CCI.US,D,20100201,000000,27.0905,27.318,26.8581,27.1945,2736518.7909083,0
+CCI.US,D,20100202,000000,27.3831,27.3831,26.8951,27.2169,2678948.5262211,0
+CCI.US,D,20100203,000000,26.968,27.28,26.6959,26.8446,1627114.6649992,0
+CCI.US,D,20100204,000000,26.6405,26.6405,25.7521,25.9688,4053625.0811429,0
+CCI.US,D,20100205,000000,25.8717,26.0418,24.8948,25.7434,5465167.6358862,0
+CCI.US,D,20100208,000000,25.7969,26.4218,25.5257,26.0165,2570467.9733152,0
+CCI.US,D,20100209,000000,26.3606,26.6239,25.93,26.173,3008031.4110661,0
+CCI.US,D,20100210,000000,26.1603,26.2896,25.7288,26.2449,1998041.2981833,0
+CCI.US,D,20100211,000000,26.1127,27.0564,25.9037,26.9825,2168698.4365937,0
+CCI.US,D,20100212,000000,26.6113,27.2519,26.5462,27.2373,2168489.5728175,0
+CCI.US,D,20100216,000000,27.3617,27.727,27.3257,27.7126,1470190.0626504,0
+CCI.US,D,20100217,000000,27.7047,28.2364,27.6231,28.0196,1975039.5317798,0
+CCI.US,D,20100218,000000,28.0545,28.1654,27.8806,28.0858,1505122.7864353,0
+CCI.US,D,20100219,000000,28.1129,28.4784,28.0108,28.18,1697226.0162267,0
+CCI.US,D,20100222,000000,28.1333,28.1422,27.727,27.938,1215514.1263998,0
+CCI.US,D,20100223,000000,27.8806,27.8806,26.8524,27.1118,1872091.2967283,0
+CCI.US,D,20100224,000000,27.0983,27.6619,26.9447,27.6143,3394209.2154526,0
+CCI.US,D,20100225,000000,27.312,27.727,27.0564,27.6143,1838468.3443082,0
+CCI.US,D,20100226,000000,27.6143,27.7126,27.3334,27.5823,1546894.5127825,0
+CCI.US,D,20100301,000000,27.5901,28.0411,27.5901,27.8515,1309282.644156,0
+CCI.US,D,20100302,000000,27.8748,28.2073,27.8748,27.9623,1508103.4680094,0
+CCI.US,D,20100303,000000,28.0545,28.5008,27.8301,28.1333,1692307.9430738,0
+CCI.US,D,20100304,000000,28.2198,28.4473,28.0985,28.3997,1452788.5205505,0
+CCI.US,D,20100305,000000,28.5085,28.8069,28.4143,28.7496,1862160.4929473,0
+CCI.US,D,20100308,000000,27.9623,28.5358,27.8875,28.0682,3046849.2068648,0
+CCI.US,D,20100309,000000,27.8875,28.9527,27.8875,28.666,3035477.9632482,0
+CCI.US,D,20100310,000000,28.7496,28.9138,28.5726,28.7894,2160341.8277759,0
+CCI.US,D,20100311,000000,28.7496,28.8429,28.5882,28.7749,1189076.9109881,0
+CCI.US,D,20100312,000000,29.0469,29.0469,28.5882,28.6582,1745222.5004351,0
+CCI.US,D,20100315,000000,28.6961,28.836,28.0323,28.3112,2421075.842421,0
+CCI.US,D,20100316,000000,28.3181,29.148,28.3181,29.0402,3733367.9769478,0
+CCI.US,D,20100317,000000,28.9294,29.08,28.4931,28.5298,4179299.341258,0
+CCI.US,D,20100318,000000,28.4784,28.5298,27.9886,28.1333,3352569.1864617,0
+CCI.US,D,20100319,000000,28.1188,28.4551,28.0108,28.0108,2581294.9364511,0
+CCI.US,D,20100322,000000,27.8583,28.3024,27.6484,28.18,2460655.0135613,0
+CCI.US,D,20100323,000000,28.2364,28.4551,28.1256,28.2442,2592984.105717,0
+CCI.US,D,20100324,000000,28.18,28.4931,27.9623,27.9954,2377169.1784601,0
+CCI.US,D,20100325,000000,28.0858,28.2607,26.8358,26.9117,5551220.5405515,0
+CCI.US,D,20100326,000000,27.0564,27.28,26.6026,27.0272,3812955.3645224,0
+CCI.US,D,20100329,000000,27.1945,27.9225,27.0983,27.4929,3261084.7947305,0
+CCI.US,D,20100330,000000,27.4472,28.0985,27.4297,27.9545,2849223.9480749,0
+CCI.US,D,20100331,000000,27.9545,28.2607,27.7912,27.8913,1680705.2001978,0
+CCI.US,D,20100401,000000,28.0274,28.4473,27.7563,27.9954,1948143.433392,0
+CCI.US,D,20100405,000000,28.0478,28.283,27.9886,28.1878,2034969.0311406,0
+CCI.US,D,20100406,000000,28.0274,28.0769,27.3334,27.4228,3784725.8304011,0
+CCI.US,D,20100407,000000,27.3393,27.4054,26.968,27.1555,4941137.6814599,0
+CCI.US,D,20100408,000000,27.1206,27.5007,26.9758,27.4472,3553299.621983,0
+CCI.US,D,20100409,000000,27.5434,27.6562,27.1799,27.4131,1971259.406097,0
+CCI.US,D,20100412,000000,27.4365,27.7203,27.2373,27.4297,1654642.4991435,0
+CCI.US,D,20100413,000000,27.3617,27.7126,26.7736,27.4472,5368582.0293656,0
+CCI.US,D,20100414,000000,27.5162,27.5162,26.9758,27.2304,3488037.4085736,0
+CCI.US,D,20100415,000000,27.0983,27.455,26.9758,27.3762,2298548.9433465,0
+CCI.US,D,20100416,000000,27.2091,27.4131,26.9038,27.3334,3937926.895775,0
+CCI.US,D,20100419,000000,27.245,27.5823,26.9243,27.3617,4364496.6909234,0
+CCI.US,D,20100420,000000,27.6095,28.1333,27.4637,28.0108,3209581.868408,0
+CCI.US,D,20100421,000000,28.0108,28.1499,27.769,27.9225,2078467.2275195,0
+CCI.US,D,20100422,000000,27.8136,27.9545,27.5434,27.8806,2184324.1221534,0
+CCI.US,D,20100423,000000,27.8067,28.1654,27.6756,28.0274,3663058.0508002,0
+CCI.US,D,20100426,000000,27.9293,28.3024,27.8136,27.8583,1538140.7541245,0
+CCI.US,D,20100427,000000,27.8067,28.0011,27.5007,27.522,2748844.8403588,0
+CCI.US,D,20100428,000000,27.8,27.9545,27.1945,27.3762,4446210.7850266,0
+CCI.US,D,20100429,000000,28.252,28.4551,27.6143,27.9749,3235824.6244417,0
+CCI.US,D,20100430,000000,27.9166,28.1499,27.5901,27.6143,2219896.8127795,0
+CCI.US,D,20100503,000000,27.6562,28.0411,27.5939,28.0274,2371847.7821531,0
+CCI.US,D,20100504,000000,27.6813,27.7767,27.2653,27.3762,1850310.8175282,0
+CCI.US,D,20100505,000000,27.1283,27.4637,26.7776,27.1867,1884686.914205,0
+CCI.US,D,20100506,000000,27.0827,27.727,25.7832,26.6832,4851049.4874836,0
+CCI.US,D,20100507,000000,26.4296,26.8804,25.6423,26.1196,4539303.3249458,0
+CCI.US,D,20100510,000000,26.865,27.2586,26.5948,27.245,3607149.4363518,0
+CCI.US,D,20100511,000000,27.245,27.3334,26.7426,26.8581,1968923.8357921,0
+CCI.US,D,20100512,000000,26.9359,27.5511,26.8737,27.5511,1576788.7837996,0
+CCI.US,D,20100513,000000,27.4782,27.6018,27.0564,27.0983,1705004.3913391,0
+CCI.US,D,20100514,000000,26.968,27.0905,26.4617,26.6463,1479108.443004,0
+CCI.US,D,20100517,000000,26.7503,26.9825,26.2012,26.7591,1678567.1759275,0
+CCI.US,D,20100518,000000,27.0633,27.0827,26.21,26.347,2858091.9130344,0
+CCI.US,D,20100519,000000,26.1671,26.347,25.6822,26.2663,3534683.9948788,0
+CCI.US,D,20100520,000000,25.5723,25.93,25.1213,25.4071,5202014.7112029,0
+CCI.US,D,20100521,000000,25.0125,26.3061,24.993,26.2896,3625472.8599465,0
+CCI.US,D,20100524,000000,26.1933,26.4772,26.0564,26.0564,2553269.1216778,0
+CCI.US,D,20100525,000000,25.3274,26.5549,25.3274,26.5064,5052602.0025967,0
+CCI.US,D,20100526,000000,26.6318,26.9982,26.3411,26.4296,2341197.2802224,0
+CCI.US,D,20100527,000000,26.8524,27.4131,26.5948,27.4131,1833042.0016702,0
+CCI.US,D,20100528,000000,27.3257,27.6882,26.8524,27.0176,1243501.8724057,0
+CCI.US,D,20100601,000000,26.8135,27.3393,26.2245,26.2245,2245859.7119309,0
+CCI.US,D,20100602,000000,26.4772,26.9359,26.2517,26.9291,2986985.5561821,0
+CCI.US,D,20100603,000000,27.0272,27.5823,26.8804,27.5298,3761827.9814427,0
+CCI.US,D,20100604,000000,26.9291,27.3888,26.3333,26.347,2214406.6792347,0
+CCI.US,D,20100607,000000,26.3673,26.7892,26.1127,26.1506,2074587.2999337,0
+CCI.US,D,20100608,000000,26.1429,26.3411,25.6345,25.9544,4523194.0631556,0
+CCI.US,D,20100609,000000,26.1933,26.7124,25.9834,26.3061,4688819.9509973,0
+CCI.US,D,20100610,000000,26.7182,27.6756,26.7124,27.522,3774664.3581494,0
+CCI.US,D,20100611,000000,27.3461,28.5591,27.245,28.5591,2747902.3811521,0
+CCI.US,D,20100614,000000,28.6319,29.1811,28.4394,28.5726,3517739.277984,0
+CCI.US,D,20100615,000000,28.5502,28.9235,28.3997,28.8944,2222149.0433511,0
+CCI.US,D,20100616,000000,28.6961,28.9878,28.6319,28.9235,1286235.6067862,0
+CCI.US,D,20100617,000000,28.9021,28.9294,28.5221,28.6805,1585517.8492034,0
+CCI.US,D,20100618,000000,28.6805,28.7612,28.42,28.6398,5258059.1385499,0
+CCI.US,D,20100621,000000,28.8594,29.1889,28.3997,28.4394,5079269.6883819,0
+CCI.US,D,20100622,000000,28.5882,28.7826,28.1422,28.212,3356381.2075981,0
+CCI.US,D,20100623,000000,28.1878,28.7981,28.1333,28.5221,2777131.9920735,0
+CCI.US,D,20100624,000000,28.4394,28.5085,27.8748,27.9225,2083269.0366,0
+CCI.US,D,20100625,000000,27.8515,28.2762,27.7912,28.2013,5495408.6413493,0
+CCI.US,D,20100628,000000,28.1956,28.7749,28.1576,28.3997,3812131.2271594,0
+CCI.US,D,20100629,000000,27.8875,28.0925,27.4695,27.6231,2989115.3493677,0
+CCI.US,D,20100630,000000,27.5939,27.764,27.0983,27.1867,3143791.8366873,0
+CCI.US,D,20100701,000000,27.1449,27.4365,26.415,26.968,2745354.8604142,0
+CCI.US,D,20100702,000000,27.0341,27.2586,26.6832,26.8524,1403610.875677,0
+CCI.US,D,20100706,000000,27.2733,27.5901,26.7426,26.9204,2401463.2251734,0
+CCI.US,D,20100707,000000,26.9447,27.6562,26.9447,27.5823,3206830.6283221,0
+CCI.US,D,20100708,000000,27.727,28.2073,27.6484,28.1256,5046233.2007522,0
+CCI.US,D,20100709,000000,28.0985,28.3453,27.6813,27.7417,4148575.7884499,0
+CCI.US,D,20100712,000000,27.5939,27.6679,27.1555,27.3334,1410794.5549143,0
+CCI.US,D,20100713,000000,27.5901,27.9954,27.558,27.9545,2470897.5696781,0
+CCI.US,D,20100714,000000,27.8437,28.0858,27.5511,27.9088,2176096.1240352,0
+CCI.US,D,20100715,000000,27.8515,27.938,27.4365,27.6882,1483022.3238146,0
+CCI.US,D,20100716,000000,27.4695,27.5939,26.5229,26.6113,2080315.1060514,0
+CCI.US,D,20100719,000000,26.7591,26.797,26.2731,26.5948,2016906.9444876,0
+CCI.US,D,20100720,000000,26.9243,28.2013,26.7892,28.2013,5687075.6236477,0
+CCI.US,D,20100721,000000,28.3686,28.4269,27.6619,28.0411,2205942.0374292,0
+CCI.US,D,20100722,000000,28.4327,28.5502,28.0545,28.3374,1387554.0870523,0
+CCI.US,D,20100723,000000,28.1956,28.8643,27.8583,28.8643,2129377.5157382,0
+CCI.US,D,20100726,000000,28.9527,28.9527,28.5134,28.5639,2513699.2105079,0
+CCI.US,D,20100727,000000,28.5882,28.7689,28.0682,28.4327,3081358.0297838,0
+CCI.US,D,20100728,000000,28.2762,28.7894,28.2762,28.4473,2366921.4779154,0
+CCI.US,D,20100729,000000,28.1654,28.6456,27.7563,28.594,4095265.1101338,0
+CCI.US,D,20100730,000000,28.5882,28.9878,28.1333,28.8283,4647196.3841759,0
+CCI.US,D,20100802,000000,29.1655,29.8634,29.0042,29.8217,3318313.4693996,0
+CCI.US,D,20100803,000000,29.7283,29.9343,29.5659,29.7429,2313099.4434575,0
+CCI.US,D,20100804,000000,29.8137,30.0024,29.6369,29.9081,3783622.8650413,0
+CCI.US,D,20100805,000000,29.8361,30.0821,29.7603,29.9907,2841347.8288309,0
+CCI.US,D,20100806,000000,29.5815,30.2346,29.3628,29.5815,2354217.8274508,0
+CCI.US,D,20100809,000000,29.806,29.8507,29.4639,29.5494,2942934.8482379,0
+CCI.US,D,20100810,000000,29.1811,29.5407,28.8944,29.4542,2700680.6477981,0
+CCI.US,D,20100811,000000,28.836,28.908,28.3296,28.42,1598814.1377718,0
+CCI.US,D,20100812,000000,27.8806,28.5221,27.8806,28.2966,2046622.1894107,0
+CCI.US,D,20100813,000000,28.2364,28.5726,28.1576,28.283,1303441.6606226,0
+CCI.US,D,20100816,000000,28.1576,28.7573,28.1576,28.7369,1355581.4671295,0
+CCI.US,D,20100817,000000,29.0042,29.2375,28.9294,29.1179,3822174.1794704,0
+CCI.US,D,20100818,000000,29.0402,29.943,28.8643,29.8284,6163233.5890228,0
+CCI.US,D,20100819,000000,29.6582,29.8137,29.3891,29.6311,2397855.9522708,0
+CCI.US,D,20100820,000000,29.4114,29.6447,29.1986,29.6243,2182734.4939062,0
+CCI.US,D,20100823,000000,29.6903,29.9752,29.6739,29.7486,4488857.0641313,0
+CCI.US,D,20100824,000000,29.4989,29.6165,29.2199,29.4328,2981095.18614,0
+CCI.US,D,20100825,000000,29.3317,29.9217,29.2812,29.9217,5937126.7191404,0
+CCI.US,D,20100826,000000,29.9508,30.3066,29.4183,29.4989,2349903.7101431,0
+CCI.US,D,20100827,000000,29.737,30.1112,29.3133,29.982,1781242.7562959,0
+CCI.US,D,20100830,000000,29.8217,30.1744,29.5349,29.5494,1528342.6765854,0
+CCI.US,D,20100831,000000,29.4863,30.0548,29.356,30.0024,2710472.5520236,0
+CCI.US,D,20100901,000000,30.2959,30.4358,29.7672,29.9343,3051600.6005511,0
+CCI.US,D,20100902,000000,29.9605,30.1345,29.6903,29.8634,2404556.0552776,0
+CCI.US,D,20100903,000000,30.1802,30.7605,30.0626,30.674,2330906.3664825,0
+CCI.US,D,20100907,000000,30.6225,31.0161,30.398,30.9665,2005734.2757912,0
+CCI.US,D,20100908,000000,30.0024,31.3154,30.0024,31.0472,3141699.0833834,0
+CCI.US,D,20100909,000000,31.2425,31.3884,30.6225,30.7197,1862879.6839795,0
+CCI.US,D,20100910,000000,30.8286,31.0025,30.6302,30.9394,862574.47122008,0
+CCI.US,D,20100913,000000,31.2736,31.3243,30.7906,31.0325,958550.97746724,0
+CCI.US,D,20100914,000000,30.8858,31.0549,30.6798,30.8207,797571.53698109,0
+CCI.US,D,20100915,000000,30.7605,31.2581,30.6011,31.157,1364906.2572939,0
+CCI.US,D,20100916,000000,31.1318,31.157,30.3319,30.3823,1654398.6532571,0
+CCI.US,D,20100917,000000,30.5602,30.6973,30.2959,30.5078,2297937.785302,0
+CCI.US,D,20100920,000000,30.6603,31.0102,30.6302,30.9217,1708143.5212951,0
+CCI.US,D,20100921,000000,30.9461,31.505,30.7109,31.3961,3403627.6342064,0
+CCI.US,D,20100922,000000,31.3456,31.5429,31.0695,31.1648,1566714.9649207,0
+CCI.US,D,20100923,000000,31.0025,31.3086,30.7829,31.0549,1862084.3554131,0
+CCI.US,D,20100924,000000,31.3397,31.8403,30.848,31.6653,2480970.3596715,0
+CCI.US,D,20100927,000000,31.5788,31.7256,31.4117,31.47,1728610.113588,0
+CCI.US,D,20100928,000000,31.5342,32.0133,31.2786,31.987,1633868.2700571,0
+CCI.US,D,20100929,000000,31.8869,32.2523,31.7323,32.1639,2986654.2550199,0
+CCI.US,D,20100930,000000,32.3943,32.44,32.1328,32.2126,3498441.4997291,0
+CCI.US,D,20101001,000000,31.3592,32.4312,31.3592,32.1824,2926294.6814797,0
+CCI.US,D,20101004,000000,32.1824,32.3515,31.7606,31.819,2835557.2606917,0
+CCI.US,D,20101005,000000,32.0813,32.3155,31.956,32.1493,2046198.2885448,0
+CCI.US,D,20101006,000000,32.0813,32.3,31.4495,31.6021,2455255.421949,0
+CCI.US,D,20101007,000000,31.7392,31.9628,31.3086,31.4321,2523694.8340814,0
+CCI.US,D,20101008,000000,31.3243,31.3243,30.8421,31.0395,4615509.7944491,0
+CCI.US,D,20101011,000000,31.1405,31.193,30.7197,30.7547,4609483.6115082,0
+CCI.US,D,20101012,000000,30.7829,30.7829,30.1656,30.5204,5764741.0529273,0
+CCI.US,D,20101013,000000,30.7197,31.0325,30.6011,30.9714,4460512.2948231,0
+CCI.US,D,20101014,000000,30.9529,31.3592,30.7605,31.2873,2015033.3438158,0
+CCI.US,D,20101015,000000,31.4768,31.4768,30.8286,30.9529,2743989.5292271,0
+CCI.US,D,20101018,000000,31.0025,31.0549,30.6449,30.7265,1104881.1448252,0
+CCI.US,D,20101019,000000,30.4057,30.6603,29.9907,30.4057,1321851.5106074,0
+CCI.US,D,20101020,000000,30.4921,30.9859,30.4125,30.9004,1955722.2046986,0
+CCI.US,D,20101021,000000,30.9665,31.0899,30.4543,30.8139,2225528.9325367,0
+CCI.US,D,20101022,000000,30.8071,31.0899,30.8071,31.0549,1007245.0461103,0
+CCI.US,D,20101025,000000,31.1872,31.367,31.0549,31.0695,2302916.5627053,0
+CCI.US,D,20101026,000000,30.9306,31.4117,30.6379,31.1872,2371009.2403916,0
+CCI.US,D,20101027,000000,31.1784,31.1872,30.6079,30.74,2699082.7884662,0
+CCI.US,D,20101028,000000,31.1239,31.5934,30.8353,31.1104,4553217.9737578,0
+CCI.US,D,20101029,000000,31.0782,31.608,30.916,31.4621,1711528.5549088,0
+CCI.US,D,20101101,000000,31.5584,31.573,31.33,31.573,1462939.5058493,0
+CCI.US,D,20101102,000000,31.6896,31.8344,31.3533,31.5866,1582343.7371372,0
+CCI.US,D,20101103,000000,31.7129,31.7752,31.2786,31.5934,1958486.8202973,0
+CCI.US,D,20101104,000000,31.8344,31.848,31.5273,31.6352,1788123.9431678,0
+CCI.US,D,20101105,000000,31.4117,31.47,30.6011,31.3397,3849435.532245,0
+CCI.US,D,20101108,000000,31.3086,31.4164,31.0618,31.0695,2583026.5509105,0
+CCI.US,D,20101109,000000,31.2279,31.3757,30.3017,30.4125,3711336.449662,0
+CCI.US,D,20101110,000000,30.3066,31.1318,30.3066,30.6886,2704208.6965098,0
+CCI.US,D,20101111,000000,30.5272,31.1493,30.4698,31.1493,1733026.0905697,0
+CCI.US,D,20101112,000000,31.0967,31.193,30.705,30.9529,1554006.1700282,0
+CCI.US,D,20101115,000000,30.8713,31.0549,30.6798,30.7265,1392602.828676,0
+CCI.US,D,20101116,000000,30.6079,30.74,30.2813,30.3746,5595979.1217866,0
+CCI.US,D,20101117,000000,30.398,30.6079,30.1423,30.2813,2724382.0564077,0
+CCI.US,D,20101118,000000,30.4921,30.9461,30.4475,30.8858,2076248.9501727,0
+CCI.US,D,20101119,000000,30.8286,31.3757,30.6973,31.157,3033642.4313433,0
+CCI.US,D,20101122,000000,30.9306,31.0472,30.7265,30.9004,2014381.0303472,0
+CCI.US,D,20101123,000000,30.6973,30.6973,30.2433,30.398,1620222.1603858,0
+CCI.US,D,20101124,000000,30.4475,30.9859,30.3464,30.916,1398565.2207099,0
+CCI.US,D,20101126,000000,30.6681,30.9394,30.5351,30.7829,358796.07199702,0
+CCI.US,D,20101129,000000,30.6379,30.7197,30.1502,30.3668,1817428.6627378,0
+CCI.US,D,20101130,000000,30.1423,30.4125,30.1045,30.3066,2239948.7641769,0
+CCI.US,D,20101201,000000,30.6603,30.8626,30.5,30.6302,2006870.16549,0
+CCI.US,D,20101202,000000,30.8207,31.3757,30.7906,31.1405,2250960.9267201,0
+CCI.US,D,20101203,000000,31.1046,31.1104,30.6379,30.848,2192936.9234848,0
+CCI.US,D,20101206,000000,30.8858,31.2493,30.8626,31.193,2396630.5495249,0
+CCI.US,D,20101207,000000,31.4768,31.6508,31.33,31.3757,2622235.3232361,0
+CCI.US,D,20101208,000000,31.4574,31.4845,30.7741,30.9306,1653439.7318808,0
+CCI.US,D,20101209,000000,31.0102,31.1872,30.5709,30.7741,1390260.0561719,0
+CCI.US,D,20101210,000000,30.8286,30.9665,30.6379,30.8567,1706561.0952471,0
+CCI.US,D,20101213,000000,30.879,31.0782,30.5602,30.6079,3332704.492243,0
+CCI.US,D,20101214,000000,30.6079,30.9306,30.5875,30.9306,2438089.4946509,0
+CCI.US,D,20101215,000000,30.7197,30.9461,30.5932,30.7265,2105021.7358891,0
+CCI.US,D,20101216,000000,30.7265,30.8003,30.1045,30.6146,2405413.1169797,0
+CCI.US,D,20101217,000000,30.5875,30.6379,30.2755,30.4203,2215248.3076529,0
+CCI.US,D,20101220,000000,30.5932,31.367,30.5351,31.1706,2212491.9231389,0
+CCI.US,D,20101221,000000,31.3397,31.3884,31.0025,31.2873,1376095.3881599,0
+CCI.US,D,20101222,000000,31.3533,31.3884,30.9781,31.0899,1350638.7007221,0
+CCI.US,D,20101223,000000,31.0618,31.193,30.7469,31.0025,768042.52035094,0
+CCI.US,D,20101227,000000,30.9947,31.4495,30.848,31.367,1073531.0006885,0
+CCI.US,D,20101228,000000,31.4039,31.5934,31.2153,31.2659,1378971.1234032,0
+CCI.US,D,20101229,000000,31.3533,31.4164,31.2153,31.3592,535009.19263043,0
+CCI.US,D,20101230,000000,31.3884,31.987,31.3884,31.7042,1800396.4905673,0
+CCI.US,D,20101231,000000,31.6575,31.9793,31.5127,31.9793,1549099.4146166,0
+CCI.US,D,20110103,000000,32.0337,32.0911,31.5429,31.6809,2504478.3377888,0
+CCI.US,D,20110104,000000,31.7606,32.1328,31.6021,31.6294,7070503.8794564,0
+CCI.US,D,20110105,000000,31.33,31.5934,31.3028,31.3028,2403280.2371375,0
+CCI.US,D,20110106,000000,31.4621,31.505,30.6798,30.7469,3889924.238253,0
+CCI.US,D,20110107,000000,30.8071,31.2202,30.7333,31.0851,1898578.9275341,0
+CCI.US,D,20110110,000000,30.9859,31.2279,30.8207,31.0618,2060792.0018509,0
+CCI.US,D,20110111,000000,31.1405,31.3757,30.6079,30.9073,2226940.5635757,0
+CCI.US,D,20110112,000000,31.0618,31.1046,30.6449,30.7109,1844921.5147717,0
+CCI.US,D,20110113,000000,30.8927,30.9714,30.428,30.5875,3979629.6867872,0
+CCI.US,D,20110114,000000,30.5709,30.7605,29.6311,29.7196,4499322.8884227,0
+CCI.US,D,20110118,000000,29.7905,30.74,29.7283,30.674,5573324.0898291,0
+CCI.US,D,20110119,000000,30.5709,30.5709,30.1112,30.3319,3161983.5629257,0
+CCI.US,D,20110120,000000,30.1802,31.0102,29.9674,30.7741,3440890.7838682,0
+CCI.US,D,20110121,000000,30.8927,31.0102,30.4407,30.5136,1815527.2821548,0
+CCI.US,D,20110124,000000,30.5351,31.0395,30.3464,31.0025,2927553.0085646,0
+CCI.US,D,20110125,000000,30.7906,31.3533,30.5351,31.3243,3182040.6587511,0
+CCI.US,D,20110126,000000,31.3243,32.1261,31.3243,31.8403,6473183.3173085,0
+CCI.US,D,20110127,000000,32.0658,32.1192,31.4039,32.0035,3412385.5084068,0
+CCI.US,D,20110128,000000,32.0337,32.1639,31.3243,31.4117,1483695.2149948,0
+CCI.US,D,20110131,000000,31.2786,31.3757,30.6146,30.7672,3730742.2609046,0
+CCI.US,D,20110201,000000,30.9781,31.6148,30.9394,31.5273,4081629.2893185,0
+CCI.US,D,20110202,000000,31.47,31.8549,31.2873,31.7392,1970848.8807437,0
+CCI.US,D,20110203,000000,31.644,32.1328,31.5584,32.1055,1647046.2367819,0
+CCI.US,D,20110204,000000,32.0978,32.8423,32.0911,32.7617,3013521.5446109,0
+CCI.US,D,20110207,000000,32.7908,32.8919,32.3457,32.3943,2411209.8584325,0
+CCI.US,D,20110208,000000,32.5128,32.9638,32.4243,32.9153,1190078.016674,0
+CCI.US,D,20110209,000000,32.7752,32.8919,32.5721,32.7908,940667.91690806,0
+CCI.US,D,20110210,000000,32.6966,33.2136,32.5721,33.096,2214317.1661877,0
+CCI.US,D,20110211,000000,32.8706,33.547,32.8706,33.5402,2291365.2641093,0
+CCI.US,D,20110214,000000,33.4604,33.7609,33.3973,33.6879,2023577.2098121,0
+CCI.US,D,20110215,000000,33.7073,33.7073,33.1193,33.1981,1845166.3895438,0
+CCI.US,D,20110216,000000,33.3574,33.5198,32.8423,32.9717,2821998.6062962,0
+CCI.US,D,20110218,000000,32.2378,32.2718,31.8344,31.9433,2507641.1321136,0
+CCI.US,D,20110222,000000,31.6352,32.0035,31.1405,31.2786,3455409.3885256,0
+CCI.US,D,20110223,000000,31.295,31.47,30.29,30.5351,4179592.5736532,0
+CCI.US,D,20110224,000000,30.4358,30.6225,30.2813,30.5428,7145104.2585431,0
+CCI.US,D,20110225,000000,30.6449,31.2786,30.5515,31.1318,4761825.5574087,0
+CCI.US,D,20110228,000000,31.1405,31.3028,30.5661,30.7547,2579761.8969118,0
+CCI.US,D,20110301,000000,30.9394,30.9394,29.737,29.8217,4540735.5336966,0
+CCI.US,D,20110302,000000,29.8799,30.2522,29.5572,29.6826,3202300.445039,0
+CCI.US,D,20110303,000000,29.8877,30.1656,29.7603,30.0179,2735302.6481328,0
+CCI.US,D,20110304,000000,30.0548,30.0626,29.6369,29.8634,1683609.7442377,0
+CCI.US,D,20110307,000000,29.9752,30.2123,29.6088,29.7429,2670286.338381,0
+CCI.US,D,20110308,000000,29.5407,29.5494,28.2889,29.2122,9525094.6413099,0
+CCI.US,D,20110309,000000,29.1568,29.4037,29.0849,29.2686,2351765.9930735,0
+CCI.US,D,20110310,000000,28.9235,29.0469,28.2276,28.2675,6018787.3111928,0
+CCI.US,D,20110311,000000,28.594,28.8944,28.2607,28.7437,4308476.9568305,0
+CCI.US,D,20110314,000000,28.5298,28.7048,28.4628,28.6261,2248643.876356,0
+CCI.US,D,20110315,000000,28.4473,28.6456,28.1723,28.4551,3424199.1728302,0
+CCI.US,D,20110316,000000,28.4551,28.9945,28.2442,28.3763,3849420.0989611,0
+CCI.US,D,20110317,000000,28.7612,29.1248,28.4394,29.0976,4153318.9510515,0
+CCI.US,D,20110318,000000,29.2812,29.288,28.4871,28.5726,3345549.1000343,0
+CCI.US,D,20110321,000000,26.9982,27.5298,26.5462,27.2653,18931224.385482,0
+CCI.US,D,20110322,000000,27.4228,28.0274,27.3393,27.7126,5267138.0250566,0
+CCI.US,D,20110323,000000,27.5823,28.5085,27.5823,28.4394,5367076.7697374,0
+CCI.US,D,20110324,000000,28.9294,29.2686,28.4394,29.2122,7496383.2923693,0
+CCI.US,D,20110325,000000,29.2199,29.4484,29.2054,29.3891,4508309.1752257,0
+CCI.US,D,20110328,000000,29.5349,29.7119,29.3133,29.5067,2343518.446129,0
+CCI.US,D,20110329,000000,29.4037,30.1268,29.3317,30.0179,4022527.0139774,0
+CCI.US,D,20110330,000000,30.2123,30.8927,30.2123,30.7829,4873060.4370575,0
+CCI.US,D,20110331,000000,30.8071,31.0851,30.7741,31.0472,3173291.0156352,0
+CCI.US,D,20110401,000000,31.157,31.5934,31.1493,31.4495,4658421.5260377,0
+CCI.US,D,20110404,000000,31.4621,31.6148,31.367,31.4923,2352046.8788414,0
+CCI.US,D,20110405,000000,31.3533,31.4495,31.0618,31.0899,2629858.3366233,0
+CCI.US,D,20110406,000000,31.2425,31.4418,31.1104,31.2279,2221934.0062612,0
+CCI.US,D,20110407,000000,31.2279,31.4039,31.0472,31.2659,3939271.64925,0
+CCI.US,D,20110408,000000,31.3961,31.5127,31.0549,31.1318,2701911.194972,0
+CCI.US,D,20110411,000000,31.1405,31.4321,31.1405,31.2659,3363466.1138182,0
+CCI.US,D,20110412,000000,31.0549,31.2425,30.8626,30.9947,2451329.1945113,0
+CCI.US,D,20110413,000000,31.157,31.3397,31.1318,31.2736,3632219.2628052,0
+CCI.US,D,20110414,000000,31.1784,31.2202,30.9004,31.1784,2269602.2759642,0
+CCI.US,D,20110415,000000,31.1784,31.367,31.0238,31.1784,3158132.4441367,0
+CCI.US,D,20110418,000000,30.9781,31.0025,30.6516,30.9665,3428738.6160835,0
+CCI.US,D,20110419,000000,31.0161,31.2153,30.6603,30.7741,4165328.1037383,0
+CCI.US,D,20110420,000000,31.1104,31.367,31.0899,31.3243,2626091.5864531,0
+CCI.US,D,20110421,000000,31.4574,31.7129,31.3086,31.6235,1631611.9239432,0
+CCI.US,D,20110425,000000,31.5497,31.6575,31.47,31.5788,1144988.1342767,0
+CCI.US,D,20110426,000000,31.6965,31.9793,31.5342,31.9433,2131408.5359063,0
+CCI.US,D,20110427,000000,31.9938,32.4623,31.9628,32.4312,2975391.044391,0
+CCI.US,D,20110428,000000,32.23,32.4312,31.8073,31.8627,3725401.3157712,0
+CCI.US,D,20110429,000000,31.8267,31.8344,31.1172,31.2736,3772580.8648157,0
+CCI.US,D,20110502,000000,31.4495,31.47,30.8713,30.9597,3472988.9278336,0
+CCI.US,D,20110503,000000,30.9781,31.5584,30.7265,31.0102,5407688.942017,0
+CCI.US,D,20110504,000000,31.0695,31.0782,30.398,30.4621,4103719.4630833,0
+CCI.US,D,20110505,000000,30.4125,30.8139,30.36,30.5709,3142113.724279,0
+CCI.US,D,20110506,000000,30.7906,30.9073,30.4698,30.6146,2707102.9516938,0
+CCI.US,D,20110509,000000,30.7829,30.8421,30.6011,30.6449,1909444.9883226,0
+CCI.US,D,20110510,000000,30.6302,30.916,30.5932,30.7741,4430723.9990226,0
+CCI.US,D,20110511,000000,30.6973,30.9529,30.5078,30.8003,2889587.1300401,0
+CCI.US,D,20110512,000000,30.7469,31.1493,30.5788,31.0618,2470904.7718773,0
+CCI.US,D,20110513,000000,30.9394,31.0395,30.3901,30.5709,2251041.1797967,0
+CCI.US,D,20110516,000000,30.5,30.5428,30.2123,30.3134,3161467.062356,0
+CCI.US,D,20110517,000000,30.29,30.29,29.7119,29.9674,3149298.4324018,0
+CCI.US,D,20110518,000000,30.0179,30.2697,29.9275,30.2123,2819868.8131107,0
+CCI.US,D,20110519,000000,30.3386,30.4358,30.0179,30.2522,2265291.2453134,0
+CCI.US,D,20110520,000000,30.187,30.3017,29.982,30.1909,2714686.8674283,0
+CCI.US,D,20110523,000000,29.9343,30.0548,29.7546,29.9275,1974394.4205105,0
+CCI.US,D,20110524,000000,29.9907,30.2618,29.9907,30.1181,2230885.3109541,0
+CCI.US,D,20110525,000000,30.0471,30.1976,29.8954,30.1976,2966697.9899831,0
+CCI.US,D,20110526,000000,30.0626,30.2697,30.0024,30.2346,2490884.7012829,0
+CCI.US,D,20110527,000000,30.2697,30.74,30.2123,30.4824,2226832.530588,0
+CCI.US,D,20110531,000000,30.6302,30.7109,29.9674,30.2123,3617469.1588885,0
+CCI.US,D,20110601,000000,30.1423,30.2618,29.8711,29.9158,2711773.0634181,0
+CCI.US,D,20110602,000000,30.0821,30.6079,29.9956,30.3668,4321567.4682796,0
+CCI.US,D,20110603,000000,29.8361,30.1502,29.4114,29.4542,4077109.3948915,0
+CCI.US,D,20110606,000000,29.4542,29.6447,29.2199,29.2199,2551380.0877221,0
+CCI.US,D,20110607,000000,29.2686,29.4989,29.2287,29.3317,1697169.4275189,0
+CCI.US,D,20110608,000000,29.2122,29.4921,29.0042,29.1393,2561307.8048463,0
+CCI.US,D,20110609,000000,29.1179,29.5815,29.1179,29.5572,2892393.9299483,0
+CCI.US,D,20110610,000000,29.3628,29.7603,29.356,29.3968,2756918.5056374,0
+CCI.US,D,20110613,000000,29.3784,29.5659,29.1957,29.252,2364327.6573256,0
+CCI.US,D,20110614,000000,29.4989,29.5067,29.1957,29.2452,2472461.4757854,0
+CCI.US,D,20110615,000000,29.1393,29.4425,29.0042,29.0849,2478593.6339427,0
+CCI.US,D,20110616,000000,29.0907,29.4921,28.9945,29.0907,2426242.9058884,0
+CCI.US,D,20110617,000000,29.2199,29.6525,29.1811,29.4863,2104052.5256569,0
+CCI.US,D,20110620,000000,29.3891,29.7119,29.322,29.6447,1031794.2564516,0
+CCI.US,D,20110621,000000,29.6826,30.2755,29.6652,30.2346,3807782.1277413,0
+CCI.US,D,20110622,000000,30.1423,30.1423,29.7983,29.7983,3717399.6724844,0
+CCI.US,D,20110623,000000,29.5961,29.8284,29.4183,29.8284,2061013.2122542,0
+CCI.US,D,20110624,000000,29.7603,29.9013,29.5407,29.6243,1576988.3876054,0
+CCI.US,D,20110627,000000,29.5281,29.6739,29.2375,29.5281,1635073.0950911,0
+CCI.US,D,20110628,000000,29.6165,29.7196,29.2375,29.4183,2275397.9885315,0
+CCI.US,D,20110629,000000,29.5961,29.806,29.4863,29.7119,4149796.0467678,0
+CCI.US,D,20110630,000000,29.7672,29.943,29.6582,29.7603,2235419.6097794,0
+CCI.US,D,20110701,000000,29.9674,31.1784,29.9013,31.0899,4213890.4750248,0
+CCI.US,D,20110705,000000,31.193,31.2008,30.8626,31.0395,2179034.6212998,0
+CCI.US,D,20110706,000000,30.9217,31.367,30.8139,31.2873,1577921.5868417,0
+CCI.US,D,20110707,000000,31.367,31.4418,31.2202,31.3834,1278245.2812409,0
+CCI.US,D,20110708,000000,31.0102,31.193,30.8421,31.1318,1683881.3700353,0
+CCI.US,D,20110711,000000,30.8858,30.916,30.6516,30.74,1330146.3862893,0
+CCI.US,D,20110712,000000,30.8567,31.0025,30.6681,30.8353,1278787.5039504,0
+CCI.US,D,20110713,000000,30.9306,31.2873,30.8858,31.1784,1666662.9695717,0
+CCI.US,D,20110714,000000,31.1706,31.2202,30.5875,30.6302,1912203.4306078,0
+CCI.US,D,20110715,000000,30.848,31.0025,30.6798,30.9004,1022868.6738987,0
+CCI.US,D,20110718,000000,30.6798,30.8207,30.4543,30.5875,1607268.4907213,0
+CCI.US,D,20110719,000000,30.7829,30.9859,30.5875,30.7547,1010397.5515791,0
+CCI.US,D,20110720,000000,30.7906,30.8626,30.3746,30.5515,969239.04104752,0
+CCI.US,D,20110721,000000,30.7109,30.9306,30.5078,30.74,1784736.8517829,0
+CCI.US,D,20110722,000000,30.8421,30.9597,30.6225,30.9394,1063541.5504286,0
+CCI.US,D,20110725,000000,30.4125,30.8139,30.3901,30.7469,1646573.9782928,0
+CCI.US,D,20110726,000000,30.674,30.8421,30.5,30.8353,1773369.7237086,0
+CCI.US,D,20110727,000000,30.5709,30.8626,30.3017,30.6449,3087261.7753387,0
+CCI.US,D,20110728,000000,30.7672,32.6926,30.6146,32.0395,5581098.3493989,0
+CCI.US,D,20110729,000000,31.7752,32.1125,31.6352,31.6653,4400326.6029488,0
+CCI.US,D,20110801,000000,31.956,32.0395,31.5273,31.8782,2869657.6160287,0
+CCI.US,D,20110802,000000,31.573,31.819,30.5,30.6681,3866761.9656963,0
+CCI.US,D,20110803,000000,30.8139,31.956,30.7829,31.956,4516044.3371431,0
+CCI.US,D,20110804,000000,31.6235,31.7392,29.6652,29.7429,7268499.5370612,0
+CCI.US,D,20110805,000000,30.0082,30.4407,29.288,29.7672,7350217.7467069,0
+CCI.US,D,20110808,000000,28.9595,29.2054,27.3831,28.2364,9072579.4380651,0
+CCI.US,D,20110809,000000,28.5591,29.6447,28.0274,29.6369,6040920.6981526,0
+CCI.US,D,20110810,000000,29.1568,29.4425,28.7496,28.7981,4478895.3937824,0
+CCI.US,D,20110811,000000,28.7496,29.8284,28.6319,29.5067,3731889.4683451,0
+CCI.US,D,20110812,000000,29.7983,30.3464,29.6739,30.1976,2324157.9058526,0
+CCI.US,D,20110815,000000,30.4125,30.9004,30.3134,30.7265,1832847.5422925,0
+CCI.US,D,20110816,000000,30.5351,30.7265,30.0752,30.4543,1335353.5762951,0
+CCI.US,D,20110817,000000,30.5351,30.6603,29.9275,30.2046,1466006.6138136,0
+CCI.US,D,20110818,000000,29.6826,29.737,29.0168,29.1655,3147241.6900937,0
+CCI.US,D,20110819,000000,28.9448,29.7905,28.9021,29.2199,2171235.6684756,0
+CCI.US,D,20110822,000000,29.7283,29.8217,28.5639,28.8944,2569096.4688145,0
+CCI.US,D,20110823,000000,28.9945,29.9508,28.9381,29.9508,1764479.1232661,0
+CCI.US,D,20110824,000000,29.943,30.6302,29.8284,30.5788,1727613.1234447,0
+CCI.US,D,20110825,000000,30.6302,30.6516,29.8799,30.0024,1282465.7699592,0
+CCI.US,D,20110826,000000,30.0821,30.3668,29.2812,30.3668,1119342.1318892,0
+CCI.US,D,20110829,000000,30.5661,30.8626,30.4757,30.8626,1080070.5975423,0
+CCI.US,D,20110830,000000,30.705,31.0238,30.3017,30.8713,2063334.3781607,0
+CCI.US,D,20110831,000000,31.0161,32.058,30.9781,31.6896,4853792.496485,0
+CCI.US,D,20110901,000000,31.7663,32.2203,31.5934,31.7752,3206572.3780372,0
+CCI.US,D,20110902,000000,31.2357,31.367,30.5078,30.848,1651829.5259217,0
+CCI.US,D,20110906,000000,30.22,30.8626,30.0471,30.6886,1934347.1064236,0
+CCI.US,D,20110907,000000,30.9217,31.2659,30.8139,31.1784,1657122.113432,0
+CCI.US,D,20110908,000000,31.1405,31.5127,30.9859,31.0238,1717804.7570498,0
+CCI.US,D,20110909,000000,30.8421,30.8858,30.3668,30.5078,2433653.9688426,0
+CCI.US,D,20110912,000000,30.1268,30.2522,29.9158,30.2522,2144684.2467628,0
+CCI.US,D,20110913,000000,30.3746,30.8286,30.1268,30.7829,1396066.0575951,0
+CCI.US,D,20110914,000000,30.9004,31.7256,30.6011,31.4768,2476209.7060148,0
+CCI.US,D,20110915,000000,31.7469,31.956,31.5429,31.7839,1567500.0046311,0
+CCI.US,D,20110916,000000,31.8073,32.0337,31.5584,32.0133,2492741.8397853,0
+CCI.US,D,20110919,000000,31.4845,32.0911,31.4039,31.9628,1099039.1324061,0
+CCI.US,D,20110920,000000,32.0133,32.4312,31.7839,31.7839,1103120.7215689,0
+CCI.US,D,20110921,000000,31.7606,32.1639,31.5934,31.6021,2075869.2913873,0
+CCI.US,D,20110922,000000,31.0549,31.1648,30.0626,30.6079,3329214.5122984,0
+CCI.US,D,20110923,000000,30.4358,30.8858,29.9275,30.0966,4461182.0993468,0
+CCI.US,D,20110926,000000,30.2959,30.4125,29.9275,30.3464,2280430.2679857,0
+CCI.US,D,20110927,000000,30.7605,31.4845,30.7197,30.8286,2014002.4004476,0
+CCI.US,D,20110928,000000,30.8927,31.0102,30.2755,30.3017,1682753.7114212,0
+CCI.US,D,20110929,000000,30.5788,30.848,29.5281,30.0685,2780798.9403407,0
+CCI.US,D,20110930,000000,29.9081,30.0966,29.6652,29.6739,3183049.9955215,0
+CCI.US,D,20111003,000000,29.5572,30.4057,29.3891,29.4037,5206748.613834,0
+CCI.US,D,20111004,000000,29.2743,29.3133,28.2364,29.0712,5054923.1685033,0
+CCI.US,D,20111005,000000,29.1393,29.8361,28.8283,29.7196,4307824.6433622,0
+CCI.US,D,20111006,000000,29.6582,30.1181,29.4328,30.0966,2548646.3386912,0
+CCI.US,D,20111007,000000,30.5351,30.5351,29.3628,29.3697,3765163.6285479,0
+CCI.US,D,20111010,000000,29.844,30.7109,29.775,30.7109,2759998.9891144,0
+CCI.US,D,20111011,000000,30.5602,30.6516,30.2813,30.4475,1744297.5322835,0
+CCI.US,D,20111012,000000,30.6516,31.5195,30.5515,30.9306,2959828.1208528,0
+CCI.US,D,20111013,000000,30.8626,30.9714,30.6681,30.8353,1557857.2888172,0
+CCI.US,D,20111014,000000,31.0161,31.6653,31.0161,31.608,1566138.7889864,0
+CCI.US,D,20111017,000000,31.4574,31.5788,31.1104,31.2659,1345943.8957437,0
+CCI.US,D,20111018,000000,31.2008,31.6294,30.7547,31.5584,1204307.5044786,0
+CCI.US,D,20111019,000000,31.4574,31.6021,30.9859,31.1784,1275783.1580075,0
+CCI.US,D,20111020,000000,31.3086,31.5662,30.9461,31.1493,1247804.6719719,0
+CCI.US,D,20111021,000000,31.2873,31.5584,31.2202,31.4244,1604942.1803868,0
+CCI.US,D,20111024,000000,31.4244,31.7994,31.4244,31.7529,1679607.3792659,0
+CCI.US,D,20111025,000000,31.6965,31.7323,31.0967,31.4845,3047142.4392599,0
+CCI.US,D,20111026,000000,31.505,31.5934,29.9752,30.3823,7374448.0025132,0
+CCI.US,D,20111027,000000,31.2008,31.47,30.5,31.0967,4933184.3957961,0
+CCI.US,D,20111028,000000,30.9529,30.9859,30.5661,30.879,3674834.6753419,0
+CCI.US,D,20111031,000000,30.705,30.74,30.0548,30.1802,2482579.536745,0
+CCI.US,D,20111101,000000,29.7983,30.5602,29.5222,29.601,5249334.1886885,0
+CCI.US,D,20111102,000000,29.7905,30.0626,29.5067,29.737,3037849.544549,0
+CCI.US,D,20111103,000000,29.943,30.6973,29.7905,30.4621,3483666.7025581,0
+CCI.US,D,20111104,000000,30.4125,30.5788,30.1802,30.5272,2170279.8337561,0
+CCI.US,D,20111107,000000,30.4543,30.7109,30.1502,30.5,2123677.4895315,0
+CCI.US,D,20111108,000000,30.5515,30.674,30.22,30.6011,1814129.0266287,0
+CCI.US,D,20111109,000000,30.2346,30.3668,30.0626,30.2697,2019765.1886757,0
+CCI.US,D,20111110,000000,30.4057,30.4358,29.6903,29.775,2385636.9069223,0
+CCI.US,D,20111111,000000,29.9752,30.8626,29.9674,30.6603,1891229.5977157,0
+CCI.US,D,20111114,000000,30.5709,30.8003,30.3386,30.4203,1134120.015717,0
+CCI.US,D,20111115,000000,30.3746,30.8421,30.3134,30.7333,1188619.0568975,0
+CCI.US,D,20111116,000000,30.5932,30.6302,29.9217,30.0082,1855160.9842318,0
+CCI.US,D,20111117,000000,29.9508,30.0821,29.6165,29.7429,1855052.9512441,0
+CCI.US,D,20111118,000000,29.8507,29.8507,29.3016,29.3395,1845523.4128459,0
+CCI.US,D,20111121,000000,29.1248,29.2375,28.6961,29.1121,2004328.8180659,0
+CCI.US,D,20111122,000000,28.9945,29.3395,28.836,29.0712,1403272.3723156,0
+CCI.US,D,20111123,000000,28.87,28.9878,28.6582,28.7127,1472155.2341405,0
+CCI.US,D,20111125,000000,28.7185,29.2743,28.7185,28.7749,905830.87948366,0
+CCI.US,D,20111128,000000,29.288,29.806,29.288,29.4717,2377737.1233096,0
+CCI.US,D,20111129,000000,29.4795,29.8217,29.3784,29.6903,3805214.0292916,0
+CCI.US,D,20111130,000000,30.0024,30.879,29.9605,30.879,3049590.1580948,0
+CCI.US,D,20111201,000000,30.7197,31.4768,30.7197,31.1318,2070109.589816,0
+CCI.US,D,20111202,000000,31.367,31.8869,31.2493,31.8869,2957755.9452607,0
+CCI.US,D,20111205,000000,31.9297,31.9938,31.5934,31.7529,2861793.8434119,0
+CCI.US,D,20111206,000000,31.7926,31.9793,31.6896,31.7529,1518338.8219271,0
+CCI.US,D,20111207,000000,31.6741,31.7663,31.295,31.4321,2016466.5814521,0
+CCI.US,D,20111208,000000,31.4321,31.4621,30.8207,30.9947,1558618.6641589,0
+CCI.US,D,20111209,000000,31.157,31.7042,31.1172,31.5497,2113343.3625965,0
+CCI.US,D,20111212,000000,31.4418,31.5127,31.1405,31.4244,1761895.5915323,0
+CCI.US,D,20111213,000000,31.5127,31.9433,31.4621,31.6235,2397386.7804386,0
+CCI.US,D,20111214,000000,31.5497,31.7323,31.1706,31.2008,1282108.7466571,0
+CCI.US,D,20111215,000000,31.6741,31.7994,31.4164,31.6741,2996532.5856355,0
+CCI.US,D,20111216,000000,31.5866,31.814,30.7906,31.2873,4378816.7206606,0
+CCI.US,D,20111219,000000,31.3456,31.4574,30.8567,30.9529,1490818.189982,0
+CCI.US,D,20111220,000000,31.3757,32.3699,31.367,32.1055,3294890.8887868,0
+CCI.US,D,20111221,000000,32.0978,32.3602,31.8947,32.0521,1886266.2535964,0
+CCI.US,D,20111222,000000,32.1055,32.4904,32.058,32.3699,1104224.7158144,0
+CCI.US,D,20111223,000000,32.403,32.4974,32.1261,32.3894,1212892.5258989,0
+CCI.US,D,20111227,000000,32.4186,32.4623,32.3087,32.4186,1234383.8882463,0
+CCI.US,D,20111228,000000,32.4186,32.4623,31.8403,32.0035,1100490.8899833,0
+CCI.US,D,20111229,000000,31.9793,32.6032,31.9258,32.5431,2058581.9555887,0
+CCI.US,D,20111230,000000,32.5128,32.7752,32.3758,32.6926,1351282.7831058,0
+CCI.US,D,20120103,000000,32.9444,33.0445,32.5945,32.7752,3443082.3101895,0
+CCI.US,D,20120104,000000,32.8199,32.9881,32.5575,32.8491,2506326.2163208,0
+CCI.US,D,20120105,000000,32.8346,32.9084,32.5878,32.8199,2375544.5681027,0
+CCI.US,D,20120106,000000,32.7976,33.0124,32.6664,32.8706,1250662.91616,0
+CCI.US,D,20120109,000000,32.9153,33.3904,32.8919,33.2933,2161392.3199704,0
+CCI.US,D,20120110,000000,33.3807,33.8969,33.3807,33.6598,2646875.0755099,0
+CCI.US,D,20120111,000000,33.6423,33.789,33.4994,33.7395,1035300.6985657,0
+CCI.US,D,20120112,000000,33.7326,33.9047,33.2205,33.7462,2053388.1410957,0
+CCI.US,D,20120113,000000,33.5635,33.6938,33.3234,33.5635,1195029.014166,0
+CCI.US,D,20120117,000000,33.7462,33.9231,33.336,33.4391,1096834.230572,0
+CCI.US,D,20120118,000000,33.4391,33.5956,32.7752,33.444,4561505.6472407,0
+CCI.US,D,20120119,000000,33.5635,34.1972,33.3001,33.86,1910775.3373993,0
+CCI.US,D,20120120,000000,34.3216,34.3284,33.6598,33.7239,1919839.8195077,0
+CCI.US,D,20120123,000000,33.7152,33.9708,33.5061,33.6014,1560590.0089626,0
+CCI.US,D,20120124,000000,33.651,33.651,33.1339,33.5198,1340005.1680784,0
+CCI.US,D,20120125,000000,33.5635,34.1341,33.2437,34.0747,2134495.1926969,0
+CCI.US,D,20120126,000000,34.1768,34.4596,33.6821,33.8016,3679612.8200537,0
+CCI.US,D,20120127,000000,33.7696,36.0886,33.6821,35.5491,9933471.6813343,0
+CCI.US,D,20120130,000000,35.2459,35.3645,34.9543,35.3226,1875109.0181839,0
+CCI.US,D,20120131,000000,35.5491,35.6862,35.242,35.3733,4542842.691399,0
+CCI.US,D,20120201,000000,35.6668,35.8593,35.4413,35.4957,3872229.463758,0
+CCI.US,D,20120202,000000,35.6065,36.1528,35.5112,35.7475,2052171.9983202,0
+CCI.US,D,20120203,000000,36.0195,36.1575,35.693,35.9137,2453945.6505841,0
+CCI.US,D,20120206,000000,35.8476,36.0001,35.7805,35.9564,1028908.2323523,0
+CCI.US,D,20120207,000000,35.8417,36.0118,35.7475,35.8339,1219281.9054555,0
+CCI.US,D,20120208,000000,35.795,35.9408,35.5491,35.9408,2262723.1468636,0
+CCI.US,D,20120209,000000,35.9496,36.006,35.5191,35.9826,1352147.0470072,0
+CCI.US,D,20120210,000000,35.6502,35.9885,35.6191,35.9826,1647222.1762189,0
+CCI.US,D,20120213,000000,36.1197,36.2442,35.9826,36.0458,1300195.5265645,0
+CCI.US,D,20120214,000000,35.9953,36.0817,35.6454,36.0594,1955910.4907627,0
+CCI.US,D,20120215,000000,36.2285,37.2558,36.1197,36.9555,5663233.2577114,0
+CCI.US,D,20120216,000000,36.8486,37.2413,36.4725,37.0731,6323666.6912569,0
+CCI.US,D,20120217,000000,37.1335,37.5338,37.0664,37.4823,2039520.8210211,0
+CCI.US,D,20120221,000000,37.3637,37.6796,37.1888,37.5532,3443613.2151575,0
+CCI.US,D,20120222,000000,37.4366,37.5611,37.1081,37.5183,1891400.3927247,0
+CCI.US,D,20120223,000000,37.4744,37.9488,37.2131,37.9488,1810817.0438922,0
+CCI.US,D,20120224,000000,37.9255,38.533,37.7602,38.3434,2051994.001112,0
+CCI.US,D,20120227,000000,37.9488,37.9867,37.3501,37.7972,2769327.8948212,0
+CCI.US,D,20120228,000000,37.905,38.0508,37.7719,38.0061,2559108.0474401,0
+CCI.US,D,20120229,000000,37.941,38.1529,37.6553,37.803,1702049.4319049,0
+CCI.US,D,20120301,000000,37.941,38.5834,37.7525,38.5544,3247852.2970692,0
+CCI.US,D,20120302,000000,38.5397,39.0665,38.3852,38.7799,2337675.4048244,0
+CCI.US,D,20120305,000000,38.6932,38.9324,38.5485,38.7594,1532548.7609054,0
+CCI.US,D,20120306,000000,38.4649,38.5981,38.079,38.2268,2625672.8300152,0
+CCI.US,D,20120307,000000,38.3103,38.5271,38.1888,38.3736,1596447.7008991,0
+CCI.US,D,20120308,000000,39.4009,39.7081,39.0744,39.2104,11956957.320329,0
+CCI.US,D,20120309,000000,39.4446,39.7877,39.3047,39.7158,6369718.5816873,0
+CCI.US,D,20120312,000000,40.572,40.853,39.8897,40.0919,13102868.364986,0
+CCI.US,D,20120313,000000,40.3039,40.3193,39.1442,39.3834,68445746.981167,0
+CCI.US,D,20120314,000000,38.7138,38.9665,37.9255,38.2638,9184509.8443774,0
+CCI.US,D,20120315,000000,38.1675,38.8323,38.1326,38.3434,3650407.9023866,0
+CCI.US,D,20120316,000000,38.1888,38.6778,37.8156,38.1072,5271203.1520499,0
+CCI.US,D,20120319,000000,38.1072,38.846,38.0275,38.7371,3739284.0691298,0
+CCI.US,D,20120320,000000,38.4649,38.7449,38.3036,38.4873,3619839.7113036,0
+CCI.US,D,20120321,000000,38.496,38.9733,38.4873,38.7594,2952289.4760845,0
+CCI.US,D,20120322,000000,38.6778,38.8702,38.5611,38.6875,2316926.8978779,0
+CCI.US,D,20120323,000000,38.8022,38.9576,38.5747,38.8177,1980574.9362909,0
+CCI.US,D,20120326,000000,39.0811,39.2424,38.8245,39.0967,1443520.319094,0
+CCI.US,D,20120327,000000,39.0811,39.1685,38.7079,38.774,1997572.1263512,0
+CCI.US,D,20120328,000000,38.6778,38.8022,38.3852,38.6632,1628945.0524761,0
+CCI.US,D,20120329,000000,38.5834,38.6778,38.1461,38.6709,1769876.6571072,0
+CCI.US,D,20120330,000000,38.9169,39.1685,38.6137,38.9169,1530022.8467651,0
+CCI.US,D,20120402,000000,39.0364,39.2337,38.4377,38.9411,2599984.6433181,0
+CCI.US,D,20120403,000000,39.1608,39.1608,38.4571,38.7138,3497207.8658983,0
+CCI.US,D,20120404,000000,38.5544,38.6778,37.8419,38.5611,2678336.3392909,0
+CCI.US,D,20120405,000000,38.7449,39.1949,38.359,39.0043,2068810.1073072,0
+CCI.US,D,20120409,000000,38.4571,38.7866,38.3988,38.6932,2198270.6664189,0
+CCI.US,D,20120410,000000,38.6709,38.8022,38.3036,38.3794,2423412.4416114,0
+CCI.US,D,20120411,000000,38.8897,39.4524,38.7943,39.3222,3407491.0996226,0
+CCI.US,D,20120412,000000,39.2619,39.8606,39.1201,39.6799,2157589.5588043,0
+CCI.US,D,20120413,000000,39.6264,39.7508,39.2755,39.2978,1944715.1865833,0
+CCI.US,D,20120416,000000,39.6001,39.744,39.1842,39.5924,2625742.7942358,0
+CCI.US,D,20120417,000000,39.8334,40.2328,39.4173,40.1259,2881707.9241393,0
+CCI.US,D,20120418,000000,39.8673,40.0861,39.5622,40.0793,2341475.0793335,0
+CCI.US,D,20120419,000000,40.1317,40.2173,39.7158,39.9782,3109506.2819429,0
+CCI.US,D,20120420,000000,39.9326,40.2495,39.7012,40.0598,3447009.5665127,0
+CCI.US,D,20120423,000000,39.7353,39.9714,39.5845,39.9111,1982403.2659966,0
+CCI.US,D,20120424,000000,39.9899,40.3126,39.7353,40.1317,1487687.2911107,0
+CCI.US,D,20120425,000000,40.4447,41.0727,40.4156,40.9249,2824760.1352382,0
+CCI.US,D,20120426,000000,40.9851,42.1582,40.5895,41.0483,3539329.4133487,0
+CCI.US,D,20120427,000000,41.231,41.5684,41.1504,41.303,3587056.3295307,0
+CCI.US,D,20120430,000000,41.3495,41.4876,41.1581,41.303,2999972.1501858,0
+CCI.US,D,20120501,000000,41.3632,41.5314,41.0959,41.1358,3061239.2008227,0
+CCI.US,D,20120502,000000,40.8393,41.2631,40.7869,41.1581,2560294.3525333,0
+CCI.US,D,20120503,000000,41.2379,41.6782,41.0871,41.2379,3578253.1843637,0
+CCI.US,D,20120504,000000,41.028,41.2262,40.5837,40.7129,2413719.3104033,0
+CCI.US,D,20120507,000000,40.6858,41.028,40.4574,40.8977,2371284.9817317,0
+CCI.US,D,20120508,000000,40.61,40.7576,40.2328,40.679,2423212.8378056,0
+CCI.US,D,20120509,000000,40.4574,40.78,40.1317,40.401,3141824.6074261,0
+CCI.US,D,20120510,000000,40.7042,40.817,40.1814,40.538,1629414.2243083,0
+CCI.US,D,20120511,000000,40.401,40.8977,40.3193,40.5954,1738775.5032851,0
+CCI.US,D,20120514,000000,40.3553,40.3553,39.6662,39.6799,2543015.2478195,0
+CCI.US,D,20120515,000000,39.7081,40.0598,39.4233,39.6031,2204966.6538834,0
+CCI.US,D,20120516,000000,39.6264,39.8752,39.5127,39.6001,2134963.3356435,0
+CCI.US,D,20120517,000000,39.6924,39.7274,38.6564,38.7449,1973470.4812446,0
+CCI.US,D,20120518,000000,38.8177,39.0277,38.3667,38.5699,3036387.4981158,0
+CCI.US,D,20120521,000000,38.6932,39.0277,38.5048,38.9966,3719952.3376502,0
+CCI.US,D,20120522,000000,39.0209,39.504,38.9733,39.1084,2173485.8412758,0
+CCI.US,D,20120523,000000,38.7235,39.3358,38.6632,39.2619,2310061.1442899,0
+CCI.US,D,20120524,000000,39.2249,39.9637,39.0811,39.6264,2750372.7354702,0
+CCI.US,D,20120525,000000,39.7274,39.9714,39.4524,39.5244,1758387.0916471,0
+CCI.US,D,20120529,000000,39.6924,40.0278,39.5622,40.0201,1571590.8537643,0
+CCI.US,D,20120530,000000,39.7731,39.7799,39.3532,39.5701,2638484.5134674,0
+CCI.US,D,20120531,000000,39.5194,39.9782,39.2026,39.8392,2946652.2118993,0
+CCI.US,D,20120601,000000,39.3455,39.3582,38.6058,38.7302,2777445.8021806,0
+CCI.US,D,20120604,000000,38.7079,39.0811,38.5544,39.0744,1814971.6839325,0
+CCI.US,D,20120605,000000,38.9907,39.329,38.7943,39.2619,1769180.1015582,0
+CCI.US,D,20120606,000000,39.4233,39.9714,39.4233,39.9111,1497762.1388752,0
+CCI.US,D,20120607,000000,40.401,40.538,40.159,40.2251,2490511.2158113,0
+CCI.US,D,20120608,000000,40.1317,40.8927,39.7653,40.78,3559202.3386522,0
+CCI.US,D,20120611,000000,41.1659,41.511,40.853,40.8597,3116891.6227573,0
+CCI.US,D,20120612,000000,40.9171,41.3495,40.9171,41.3107,3042918.8638848,0
+CCI.US,D,20120613,000000,41.196,41.961,41.1241,41.4944,2341838.2759493,0
+CCI.US,D,20120614,000000,41.6111,42.1018,41.2379,41.954,1959601.1033988,0
+CCI.US,D,20120615,000000,42.1534,42.3409,41.961,42.1349,4453660.9456336,0
+CCI.US,D,20120618,000000,42.2826,43.0271,42.0202,42.9027,2001927.3990827,0
+CCI.US,D,20120619,000000,43.0709,43.1272,41.954,42.1437,4319187.655894,0
+CCI.US,D,20120620,000000,42.2019,42.2826,41.5314,42.0649,2836084.0501174,0
+CCI.US,D,20120621,000000,42.0348,42.1582,41.022,41.0638,2588343.8316751,0
+CCI.US,D,20120622,000000,41.3185,41.4623,41.0871,41.334,1697208.5251716,0
+CCI.US,D,20120625,000000,40.7936,41.3263,40.7869,41.196,2094941.7436965,0
+CCI.US,D,20120626,000000,41.1027,42.0718,41.0727,41.954,3361831.2146047,0
+CCI.US,D,20120627,000000,42.1018,42.7569,41.991,42.584,2026274.9478471,0
+CCI.US,D,20120628,000000,42.4003,42.5528,41.9123,42.303,1692900.5811775,0
+CCI.US,D,20120629,000000,42.9387,43.238,42.5052,42.7996,2545320.9804422,0
+CCI.US,D,20120702,000000,42.9698,43.8008,42.7996,43.7863,2303338.4058,0
+CCI.US,D,20120703,000000,43.7142,44.0321,43.4946,44.0175,1567347.7295627,0
+CCI.US,D,20120705,000000,43.962,43.962,43.4159,43.4888,1867178.3680032,0
+CCI.US,D,20120706,000000,43.2021,43.4014,43.1272,43.3537,1092620.9440529,0
+CCI.US,D,20120709,000000,43.2322,43.7202,43.0485,43.6628,1123055.3800083,0
+CCI.US,D,20120710,000000,43.86,43.8932,43.0534,43.3139,2462942.2262432,0
+CCI.US,D,20120711,000000,43.376,43.4014,42.7335,43.1748,2585421.79658,0
+CCI.US,D,20120712,000000,42.9746,43.9398,42.7335,43.5393,3765974.3903982,0
+CCI.US,D,20120713,000000,43.515,44.3042,43.515,44.2615,2329686.1081646,0
+CCI.US,D,20120716,000000,44.2712,44.4383,43.5597,43.6113,1939980.2550665,0
+CCI.US,D,20120717,000000,43.7775,44.1954,43.5005,43.969,2702334.0669523,0
+CCI.US,D,20120718,000000,43.8368,44.2663,42.6044,42.9154,3599714.709029,0
+CCI.US,D,20120719,000000,43.0621,43.1895,42.6986,43.1204,2438468.1245504,0
+CCI.US,D,20120720,000000,43.0193,43.2692,42.859,43.0485,1967602.7466856,0
+CCI.US,D,20120723,000000,42.6627,42.9387,42.4041,42.8172,957740.21561691,0
+CCI.US,D,20120724,000000,42.443,42.721,42.0426,42.2622,2101794.1217717,0
+CCI.US,D,20120725,000000,42.4216,42.546,42.0261,42.1437,1808577.1599479,0
+CCI.US,D,20120726,000000,43.6044,45.9322,43.1808,44.279,4272643.9581484,0
+CCI.US,D,20120727,000000,44.4006,45.2004,44.4006,45.0147,2059236.3268284,0
+CCI.US,D,20120730,000000,45.0478,45.6542,44.9515,45.6251,1586380.0553336,0
+CCI.US,D,20120731,000000,45.561,46.1071,44.9972,45.1518,3952325.1208175,0
+CCI.US,D,20120801,000000,45.2238,45.9196,44.9972,45.1217,2224837.5214157,0
+CCI.US,D,20120802,000000,44.8952,45.3607,44.6814,45.2392,1909405.8906699,0
+CCI.US,D,20120803,000000,45.8408,46.0634,45.4404,45.6184,2166944.1866511,0
+CCI.US,D,20120806,000000,45.8156,45.9449,45.3908,45.4793,1213470.7596044,0
+CCI.US,D,20120807,000000,45.6017,45.6678,44.4957,45.2665,1527705.796401,0
+CCI.US,D,20120808,000000,45.2976,45.5163,45.0283,45.1741,2120960.2026701,0
+CCI.US,D,20120809,000000,45.041,45.2139,44.8359,45.1518,1160755.8060487,0
+CCI.US,D,20120810,000000,44.9671,45.596,44.932,45.5434,2442689.6421545,0
+CCI.US,D,20120813,000000,45.3326,45.7125,45.2461,45.6017,963323.97775112,0
+CCI.US,D,20120814,000000,45.8341,45.9196,45.3607,45.872,1844754.8353051,0
+CCI.US,D,20120815,000000,45.7699,46.2889,45.7631,46.1859,2390517.9401939,0
+CCI.US,D,20120816,000000,46.2607,46.2607,45.5523,45.6834,1784449.7927013,0
+CCI.US,D,20120817,000000,45.9653,46.0333,45.1868,45.596,2210259.2413936,0
+CCI.US,D,20120820,000000,45.6484,45.6601,44.9972,45.3112,1412198.9837541,0
+CCI.US,D,20120821,000000,45.4482,46.0217,45.071,45.1868,1689110.1666386,0
+CCI.US,D,20120822,000000,44.9884,45.3326,44.8883,45.18,1030839.4506176,0
+CCI.US,D,20120823,000000,45.2315,45.2577,44.8292,44.9739,1547620.906014,0
+CCI.US,D,20120824,000000,44.8952,45.2577,44.7494,45.1595,1443644.8142512,0
+CCI.US,D,20120827,000000,45.1741,45.2819,44.8952,45.2742,1506370.8246642,0
+CCI.US,D,20120828,000000,45.2004,45.6338,45.2004,45.561,1864185.339802,0
+CCI.US,D,20120829,000000,45.5298,46.0926,45.4647,45.8341,2197790.1768452,0
+CCI.US,D,20120830,000000,45.6902,46.2044,45.522,46.078,1657510.0033019,0
+CCI.US,D,20120831,000000,46.2044,46.5067,45.6338,46.3025,2474675.6375898,0
+CCI.US,D,20120904,000000,46.3171,46.5669,45.8486,46.1208,4108869.0354956,0
+CCI.US,D,20120905,000000,46.354,46.4716,46.0264,46.4192,3597878.1482384,0
+CCI.US,D,20120906,000000,46.6534,47.4999,46.6534,47.3716,3023199.2425351,0
+CCI.US,D,20120907,000000,47.3551,47.6506,46.9877,47.0616,3227770.5079895,0
+CCI.US,D,20120910,000000,47.0616,47.187,46.4775,46.5164,1726096.5460749,0
+CCI.US,D,20120911,000000,46.5231,46.9974,46.4347,46.7835,1844315.5011552,0
+CCI.US,D,20120912,000000,46.8302,46.8429,46.2519,46.5067,1509870.0645792,0
+CCI.US,D,20120913,000000,46.4416,47.047,46.4416,46.7214,2444243.2594056,0
+CCI.US,D,20120914,000000,46.8944,47.0693,46.0858,46.3239,2447827.8968252,0
+CCI.US,D,20120917,000000,46.3327,46.8488,46.2734,46.8138,2954443.9625243,0
+CCI.US,D,20120918,000000,46.8565,47.0781,46.5164,46.8372,2400501.2171404,0
+CCI.US,D,20120919,000000,46.8565,47.4251,46.7545,47.3483,1906571.3108505,0
+CCI.US,D,20120920,000000,47.1568,47.7419,46.9158,47.4572,2192088.0928673,0
+CCI.US,D,20120921,000000,47.6291,48.2376,47.6117,47.6214,9029766.4794939,0
+CCI.US,D,20120924,000000,47.0304,47.2308,46.5669,46.6747,3373419.5530823,0
+CCI.US,D,20120925,000000,46.7671,47.1267,46.4347,46.4347,2281985.9430082,0
+CCI.US,D,20120926,000000,46.354,46.8944,46.2519,46.7263,1573232.9551768,0
+CCI.US,D,20120927,000000,46.9877,47.3833,46.7137,47.3629,1349431.8179171,0
+CCI.US,D,20120928,000000,47.4407,47.7419,46.6971,46.7671,3732296.9070415,0
+CCI.US,D,20121001,000000,46.8429,47.3775,46.2811,46.5387,2247270.3140842,0
+CCI.US,D,20121002,000000,46.5961,47.1811,46.456,47.1267,1814632.1516855,0
+CCI.US,D,20121003,000000,47.2452,48.7343,46.9829,48.4506,3402114.1434934,0
+CCI.US,D,20121004,000000,49.3339,49.3339,47.6291,48.0043,2184404.3752299,0
+CCI.US,D,20121005,000000,48.1851,48.3105,47.8372,48.0112,1797227.5229289,0
+CCI.US,D,20121008,000000,47.8042,47.9733,47.2221,47.7352,1196624.8157269,0
+CCI.US,D,20121009,000000,47.6117,47.6895,46.6612,46.7486,2224089.5215868,0
+CCI.US,D,20121010,000000,46.7835,47.3007,46.7545,47.2308,2492851.9305441,0
+CCI.US,D,20121011,000000,47.7555,47.8644,46.6835,46.6835,2383608.9734109,0
+CCI.US,D,20121012,000000,46.7671,47.2005,46.5669,47.1724,1389865.9929884,0
+CCI.US,D,20121015,000000,47.3075,49.0385,47.119,48.9229,2509199.8937928,0
+CCI.US,D,20121016,000000,48.9967,49.3524,48.6827,49.0113,1796449.6854175,0
+CCI.US,D,20121017,000000,49.1192,49.2941,48.4631,48.6663,2001895.5036293,0
+CCI.US,D,20121018,000000,48.6458,49.1396,48.4039,48.9306,1710143.6748954,0
+CCI.US,D,20121019,000000,48.8578,48.9373,47.845,47.9499,1410059.9305981,0
+CCI.US,D,20121022,000000,47.8644,48.3737,47.6117,47.7419,1742377.6317597,0
+CCI.US,D,20121023,000000,47.4251,47.9451,46.8205,47.5961,2044171.383919,0
+CCI.US,D,20121024,000000,47.8858,48.498,47.5495,48.1248,2621319.6150548,0
+CCI.US,D,20121025,000000,47.4319,48.4039,46.2734,48.1929,4428059.1853267,0
+CCI.US,D,20121026,000000,48.1104,48.673,47.9499,48.4893,1906304.8294809,0
+CCI.US,D,20121031,000000,48.5224,48.915,48.4039,48.7032,1695646.6768355,0
+CCI.US,D,20121101,000000,48.8645,49.128,48.2376,49.1192,1695689.8900306,0
+CCI.US,D,20121102,000000,49.4205,50.0766,49.2805,49.3981,2575826.4095037,0
+CCI.US,D,20121105,000000,49.2718,49.2718,48.4359,48.7683,2151922.4569368,0
+CCI.US,D,20121106,000000,49.0035,49.3524,48.7421,49.0551,2111906.0094177,0
+CCI.US,D,20121107,000000,49.1473,50.1164,48.9229,49.0997,3915070.2022405,0
+CCI.US,D,20121108,000000,48.951,49.3175,48.7264,48.7421,2125377.2085376,0
+CCI.US,D,20121109,000000,48.6148,49.1123,48.3698,48.7644,2109751.5229779,0
+CCI.US,D,20121112,000000,48.7264,48.7576,48.3698,48.5224,1533108.4746701,0
+CCI.US,D,20121113,000000,48.3737,49.2134,48.2726,48.639,1280340.092316,0
+CCI.US,D,20121114,000000,48.6663,48.7644,47.639,47.7497,1967757.0795252,0
+CCI.US,D,20121115,000000,47.7185,47.8294,46.5067,46.8488,2708570.1425549,0
+CCI.US,D,20121116,000000,46.9022,47.7789,46.8021,47.5563,3298175.091612,0
+CCI.US,D,20121119,000000,47.9189,48.3552,47.6982,48.0627,1435369.4873956,0
+CCI.US,D,20121120,000000,48.0977,48.5302,47.8644,48.1336,1271317.7945171,0
+CCI.US,D,20121121,000000,48.1336,48.6614,47.8528,48.5507,1245840.5293674,0
+CCI.US,D,20121123,000000,48.6313,49.2854,48.3698,49.2854,688715.44083232,0
+CCI.US,D,20121126,000000,49.0841,49.2805,48.2512,48.639,2132136.986909,0
+CCI.US,D,20121127,000000,48.572,48.7965,48.2794,48.5156,1433033.9170907,0
+CCI.US,D,20121128,000000,48.3882,48.7644,47.5874,48.7498,1532046.6647341,0
+CCI.US,D,20121129,000000,48.9083,49.3252,48.6555,49.2095,1644103.6239748,0
+CCI.US,D,20121130,000000,49.193,49.7625,48.9306,49.2649,2245295.8826239,0
+CCI.US,D,20121203,000000,49.4914,49.608,49.0385,49.2281,1184077.5558731,0
+CCI.US,D,20121204,000000,49.3729,49.4603,48.9967,49.0229,1758889.1878183,0
+CCI.US,D,20121205,000000,49.0229,49.1639,48.1336,48.7032,1820813.6963515,0
+CCI.US,D,20121206,000000,48.8645,49.0841,48.363,49.0618,1911004.7788874,0
+CCI.US,D,20121207,000000,49.2095,50.0901,49.1794,49.9452,1599904.7565045,0
+CCI.US,D,20121210,000000,50.1854,50.1854,49.3816,49.5313,1426249.4454649,0
+CCI.US,D,20121211,000000,49.5847,50.055,49.4769,50.0463,2321337.7304317,0
+CCI.US,D,20121212,000000,50.2359,51.7871,50.0697,51.4119,2990687.4865598,0
+CCI.US,D,20121213,000000,51.3031,51.8561,51.2574,51.4246,2223822.0113315,0
+CCI.US,D,20121214,000000,51.2097,52.3139,51.1757,51.9222,2419423.4521523,0
+CCI.US,D,20121217,000000,51.9873,52.2935,51.7007,51.9786,1866314.1041018,0
+CCI.US,D,20121218,000000,52.1321,52.1914,51.621,51.9932,2502403.0755399,0
+CCI.US,D,20121219,000000,52.1614,52.1691,51.5315,51.5402,1345081.6896135,0
+CCI.US,D,20121220,000000,51.7755,52.1991,51.6297,52.1914,1399005.5837453,0
+CCI.US,D,20121221,000000,51.8105,52.4169,51.8105,51.9932,3183302.0724927,0
+CCI.US,D,20121224,000000,52.1273,52.1544,51.6443,51.9786,632769.78650256,0
+CCI.US,D,20121226,000000,51.9435,52.0243,50.8783,51.7181,1019931.2055197,0
+CCI.US,D,20121227,000000,51.686,52.0953,51.1427,51.8863,1111696.4830188,0
+CCI.US,D,20121228,000000,51.5753,52.0874,51.4693,51.5479,1041096.4111329,0
+CCI.US,D,20121231,000000,51.5888,52.7522,51.5753,52.6511,1913704.5746936,0
+CCI.US,D,20130102,000000,53.4705,54.7991,53.1896,54.7991,5205417.2358718,0
+CCI.US,D,20130103,000000,54.6893,54.6893,53.4627,53.7037,3449605.4448736,0
+CCI.US,D,20130104,000000,53.6891,53.8796,53.2791,53.657,2335738.0132454,0
+CCI.US,D,20130107,000000,53.4179,53.7037,52.9515,53.0894,2172537.2087556,0
+CCI.US,D,20130108,000000,53.1837,53.3168,52.7182,53.0224,1886848.6028441,0
+CCI.US,D,20130109,000000,53.2353,53.6717,52.8124,52.9641,3322253.07235,0
+CCI.US,D,20130110,000000,53.4179,53.5492,52.8348,53.3956,2669673.1225652,0
+CCI.US,D,20130111,000000,53.4462,53.4705,53.039,53.1011,1935414.0607876,0
+CCI.US,D,20130114,000000,52.9302,53.3451,52.898,53.2187,1537283.6924223,0
+CCI.US,D,20130115,000000,53.177,53.4539,52.8047,53.4179,2582631.4588414,0
+CCI.US,D,20130116,000000,53.3499,54.3384,53.1089,54.0022,2843757.4788988,0
+CCI.US,D,20130117,000000,54.0303,54.3073,53.7621,53.9944,1899706.5861482,0
+CCI.US,D,20130118,000000,53.9069,54.3229,53.8175,54.2053,2275711.7986385,0
+CCI.US,D,20130122,000000,54.2421,54.7213,54.0594,54.5503,1402334.0286512,0
+CCI.US,D,20130123,000000,54.4832,55.043,54.4035,54.8176,1643535.6791253,0
+CCI.US,D,20130124,000000,54.7213,55.0887,53.4831,54.2295,4151081.1248783,0
+CCI.US,D,20130125,000000,54.284,54.4181,53.4179,53.5959,2964478.6837506,0
+CCI.US,D,20130128,000000,53.7825,53.9146,53.4831,53.5414,2315359.9051138,0
+CCI.US,D,20130129,000000,53.7747,53.7961,52.8747,52.9436,2823674.6609334,0
+CCI.US,D,20130130,000000,52.9359,52.9359,51.7094,51.7638,6664434.6298256,0
+CCI.US,D,20130131,000000,51.7181,52.0398,51.0669,51.4528,4088899.3949459,0
+CCI.US,D,20130201,000000,51.6043,52.3217,51.5996,52.1614,2257571.51668,0
+CCI.US,D,20130204,000000,51.8775,52.2429,51.1543,51.2137,3672601.9935968,0
+CCI.US,D,20130205,000000,51.4391,51.9932,51.3672,51.8512,2639360.0951104,0
+CCI.US,D,20130206,000000,51.6297,51.686,51.3098,51.4313,2712999.4950494,0
+CCI.US,D,20130207,000000,51.5072,51.6675,51.0096,51.3098,2071138.4754129,0
+CCI.US,D,20130208,000000,51.3098,51.8357,51.169,51.65,3426495.6454823,0
+CCI.US,D,20130211,000000,51.6131,51.6131,51.0669,51.0971,2215010.63508,0
+CCI.US,D,20130212,000000,51.0971,51.1427,49.7625,49.8413,4438915.9861449,0
+CCI.US,D,20130213,000000,49.8413,49.8918,49.2524,49.6479,5656321.2042717,0
+CCI.US,D,20130214,000000,49.3816,49.4914,48.2512,48.639,9651443.8503766,0
+CCI.US,D,20130215,000000,48.6555,49.6741,48.5156,49.5439,6203144.0613254,0
+CCI.US,D,20130219,000000,49.6148,49.7266,48.6663,48.915,3491090.1121395,0
+CCI.US,D,20130220,000000,48.915,49.2805,48.8519,48.983,3394651.6362593,0
+CCI.US,D,20130221,000000,48.7187,49.6741,48.538,49.6148,4218798.2593219,0
+CCI.US,D,20130222,000000,49.6547,51.5577,49.6547,51.0542,5228945.7917009,0
+CCI.US,D,20130225,000000,51.2574,52.3294,50.7559,50.7647,3006590.9712305,0
+CCI.US,D,20130226,000000,50.7948,51.1543,50.7704,50.8919,2491301.3999497,0
+CCI.US,D,20130227,000000,50.7238,51.4313,50.6975,51.3526,3036977.0495628,0
+CCI.US,D,20130228,000000,51.3605,51.4848,50.9075,50.9309,3448204.1026907,0
+CCI.US,D,20130301,000000,50.8638,51.3449,50.6509,51.1757,3112593.9676192,0
+CCI.US,D,20130304,000000,51.0669,51.893,50.96,51.7822,2164779.4113553,0
+CCI.US,D,20130305,000000,51.9435,52.519,51.8775,52.2429,2155664.5138525,0
+CCI.US,D,20130306,000000,52.4023,52.8747,52.3907,52.6278,2206173.5366884,0
+CCI.US,D,20130307,000000,52.5336,52.8688,52.3848,52.5927,2019545.0071579,0
+CCI.US,D,20130308,000000,52.8611,52.9933,51.8561,52.3848,1667867.7946057,0
+CCI.US,D,20130311,000000,52.2186,52.4101,51.893,52.2128,1634841.5958318,0
+CCI.US,D,20130312,000000,52.1691,52.273,51.4391,51.5315,2380177.6399455,0
+CCI.US,D,20130313,000000,51.5315,51.9435,51.2865,51.7755,2031805.2079302,0
+CCI.US,D,20130314,000000,51.9435,52.1204,51.6754,51.8863,1150395.9569739,0
+CCI.US,D,20130315,000000,51.6364,51.7007,51.0008,51.0669,2674714.66199,0
+CCI.US,D,20130318,000000,50.6431,51.1543,50.372,50.8278,1633576.0665476,0
+CCI.US,D,20130319,000000,51.0814,51.2808,50.8211,51.0669,2166372.1262592,0
+CCI.US,D,20130320,000000,51.2408,51.6297,51.0474,51.5479,2036935.2315162,0
+CCI.US,D,20130321,000000,51.169,51.8775,51.1126,51.1816,2291681.1319874,0
+CCI.US,D,20130322,000000,51.3283,52.0953,51.2351,51.6131,1852307.8844716,0
+CCI.US,D,20130325,000000,51.8027,51.9786,51.0407,51.3759,1572863.5852476,0
+CCI.US,D,20130326,000000,51.65,51.6811,51.2497,51.4246,2211465.0953131,0
+CCI.US,D,20130327,000000,51.2865,51.5753,50.9794,51.5577,1767989.6809226,0
+CCI.US,D,20130328,000000,51.5664,51.5888,50.6587,50.8123,3814943.1714956,0
+CCI.US,D,20130401,000000,50.8502,51.2,50.8035,50.9221,2652907.4317643,0
+CCI.US,D,20130402,000000,51.2311,51.6043,51.2097,51.5111,1976459.3939035,0
+CCI.US,D,20130403,000000,51.4625,51.5753,50.6081,50.7879,2277142.9785037,0
+CCI.US,D,20130404,000000,50.8579,51.5996,50.8579,51.2808,2026827.4594126,0
+CCI.US,D,20130405,000000,50.8502,51.8192,50.7102,51.6811,3038396.9116865,0
+CCI.US,D,20130408,000000,51.5946,52.622,51.5888,52.622,1378095.5417603,0
+CCI.US,D,20130409,000000,52.76,52.9232,52.1107,52.7746,1725328.9974196,0
+CCI.US,D,20130410,000000,52.8902,53.518,52.8291,53.4092,1927803.3940275,0
+CCI.US,D,20130411,000000,53.3956,54.0303,53.3372,53.7747,1380742.8644009,0
+CCI.US,D,20130412,000000,53.6416,53.8933,53.2042,53.5492,2025204.9068264,0
+CCI.US,D,20130415,000000,53.5871,54.2937,53.382,53.4179,2551405.809862,0
+CCI.US,D,20130416,000000,53.6717,54.0235,53.142,54.0167,2120497.2041516,0
+CCI.US,D,20130417,000000,53.7678,53.8398,53.0749,53.142,3039612.0255765,0
+CCI.US,D,20130418,000000,53.2508,54.2937,53.0749,54.249,3100660.9524666,0
+CCI.US,D,20130419,000000,54.4181,54.8059,54.2218,54.7272,1774012.7772067,0
+CCI.US,D,20130422,000000,54.736,54.8458,54.284,54.3889,1327464.0815383,0
+CCI.US,D,20130423,000000,54.5784,54.7991,54.073,54.6339,2137344.1769147,0
+CCI.US,D,20130424,000000,54.6115,54.6115,53.4403,53.9205,1982195.4311061,0
+CCI.US,D,20130425,000000,57.0646,57.6401,54.9158,57.1754,6924068.7657677,0
+CCI.US,D,20130426,000000,57.1677,57.3504,56.4543,56.4621,2624352.7697944,0
+CCI.US,D,20130429,000000,56.5786,57.0005,56.2774,56.4388,2169675.8779107,0
+CCI.US,D,20130430,000000,56.5409,56.8469,55.9246,56.1821,3575353.7847519,0
+CCI.US,D,20130501,000000,56.2356,57.0569,56.0305,56.0889,3497975.4145537,0
+CCI.US,D,20130502,000000,56.3931,57.0646,56.2901,56.5349,2577856.4007862,0
+CCI.US,D,20130503,000000,56.8848,57.3631,56.774,57.0812,2024221.2921957,0
+CCI.US,D,20130506,000000,56.9936,57.1016,56.4173,56.8703,1413070.4498546,0
+CCI.US,D,20130507,000000,56.8703,57.3581,56.7653,57.2046,999963.62274123,0
+CCI.US,D,20130508,000000,57.088,57.8412,57.0276,57.8344,1957752.1959812,0
+CCI.US,D,20130509,000000,57.6916,57.8665,57.4329,57.6566,1535704.353031,0
+CCI.US,D,20130510,000000,57.606,58.0891,57.2552,57.4329,1253112.6927662,0
+CCI.US,D,20130513,000000,57.2697,57.8598,57.2552,57.4165,1255908.1749328,0
+CCI.US,D,20130514,000000,57.7547,59.2204,57.504,58.2067,1813813.1587505,0
+CCI.US,D,20130515,000000,57.9763,58.3369,57.6498,57.9559,1058736.6546912,0
+CCI.US,D,20130516,000000,57.7654,57.8665,56.7381,56.7448,2865563.6802388,0
+CCI.US,D,20130517,000000,56.5846,57.3631,56.3445,56.8168,3694349.5484577,0
+CCI.US,D,20130520,000000,56.9275,57.3077,55.9323,55.9868,4194551.541346,0
+CCI.US,D,20130521,000000,56.1607,56.2356,55.8051,56.0976,2340669.4619113,0
+CCI.US,D,20130522,000000,56.0237,56.1093,53.8933,54.0303,2959919.6916709,0
+CCI.US,D,20130523,000000,53.5347,53.7465,53.0807,53.5414,4064698.976822,0
+CCI.US,D,20130524,000000,53.3956,53.833,53.0963,53.7883,2370270.5005331,0
+CCI.US,D,20130528,000000,54.3656,54.7106,53.4267,53.5025,3116168.3161827,0
+CCI.US,D,20130529,000000,53.1235,53.3499,50.9794,52.345,6385615.8930445,0
+CCI.US,D,20130530,000000,52.4926,53.2664,52.4616,52.5336,3453479.1991459,0
+CCI.US,D,20130531,000000,52.2935,52.9933,51.9873,51.9873,4495528.3583414,0
+CCI.US,D,20130603,000000,51.9873,52.1321,51.4528,51.7094,3835870.704536,0
+CCI.US,D,20130604,000000,51.7181,52.3217,50.8919,50.9678,4543457.964986,0
+CCI.US,D,20130605,000000,50.8919,51.1194,50.5197,50.9016,4805950.3451161,0
+CCI.US,D,20130606,000000,50.9016,51.6297,50.8696,51.5402,4818901.9570094,0
+CCI.US,D,20130607,000000,51.1427,51.6811,51.1427,51.2808,5760991.7938124,0
+CCI.US,D,20130610,000000,51.3283,51.4945,50.3185,50.5003,3712525.841412,0
+CCI.US,D,20130611,000000,50.1338,50.8278,50.0104,50.6024,2903356.705983,0
+CCI.US,D,20130612,000000,50.8123,50.8123,49.5925,49.6148,3099993.2057143,0
+CCI.US,D,20130613,000000,49.8199,50.9162,49.3981,50.8832,7170516.7039002,0
+CCI.US,D,20130614,000000,50.8832,51.7755,50.7879,51.3215,4292760.7293384,0
+CCI.US,D,20130617,000000,51.6131,51.7677,51.1485,51.3215,3743149.5923172,0
+CCI.US,D,20130618,000000,51.3215,52.3012,51.3215,52.0486,2157023.671726,0
+CCI.US,D,20130619,000000,51.9932,52.0816,50.682,50.7394,3524438.3521052,0
+CCI.US,D,20130620,000000,50.2641,50.2641,49.1396,49.3981,5017848.3049057,0
+CCI.US,D,20130621,000000,49.6741,50.1728,48.9306,50.0026,4226932.6288508,0
+CCI.US,D,20130624,000000,49.3981,49.5925,48.8519,49.128,2696370.6460328,0
+CCI.US,D,20130625,000000,49.5506,50.1087,49.3096,49.8491,2047126.3433532,0
+CCI.US,D,20130626,000000,50.1017,51.2137,49.8996,51.169,4055645.8124551,0
+CCI.US,D,20130627,000000,51.4693,53.4753,51.4246,52.8747,6842974.0607936,0
+CCI.US,D,20130628,000000,52.7746,53.0749,52.4694,52.8193,7206808.5855585,0
+CCI.US,D,20130701,000000,52.898,53.4753,52.6715,52.76,4775353.3452364,0
+CCI.US,D,20130702,000000,52.6511,53,52.2877,52.6511,2718188.1651145,0
+CCI.US,D,20130703,000000,52.446,52.9786,52.0816,52.8291,1268837.1513431,0
+CCI.US,D,20130705,000000,53.0069,53.0069,51.8105,52.6871,1614422.3322763,0
+CCI.US,D,20130708,000000,52.8047,53.625,52.7746,53.4957,3114446.9905791,0
+CCI.US,D,20130709,000000,53.9205,53.9205,52.8611,53.039,2805003.4740072,0
+CCI.US,D,20130710,000000,53.0963,54.8603,53.0069,54.6057,4806775.5113647,0
+CCI.US,D,20130711,000000,55.3792,56.5185,55.3792,55.978,4842682.5898099,0
+CCI.US,D,20130712,000000,56.1093,56.605,55.6777,56.4018,2986167.5921327,0
+CCI.US,D,20130715,000000,56.9101,56.9101,55.562,56.4455,2426409.5853551,0
+CCI.US,D,20130716,000000,56.3784,56.4543,55.3842,55.7107,2700559.2392976,0
+CCI.US,D,20130717,000000,55.1043,55.8536,53.9001,55.774,6614735.3399546,0
+CCI.US,D,20130718,000000,55.9003,56.2278,55.4697,55.7671,2645365.7003393,0
+CCI.US,D,20130719,000000,55.8158,56.2696,55.5708,55.978,1764065.5112562,0
+CCI.US,D,20130722,000000,56.1024,56.1463,55.2861,55.8945,1881104.3345569,0
+CCI.US,D,20130723,000000,56.1413,56.3445,55.7594,56.0733,1700635.7430948,0
+CCI.US,D,20130724,000000,56.154,56.2278,55.5708,55.978,2250896.1069275,0
+CCI.US,D,20130725,000000,56.1024,56.1024,53.5123,53.7678,4856851.3733644,0
+CCI.US,D,20130726,000000,53.6416,54.1974,53.4179,53.518,2365027.2995315,0
+CCI.US,D,20130729,000000,53.5492,53.9331,52.8124,52.8902,3123154.4493853,0
+CCI.US,D,20130730,000000,53.1896,53.2431,52.446,52.4782,2743486.4041703,0
+CCI.US,D,20130731,000000,52.7891,52.9641,50.6081,51.2574,6174521.492906,0
+CCI.US,D,20130801,000000,51.4693,51.6043,50.6888,50.7948,4188068.5332002,0
+CCI.US,D,20130802,000000,50.8211,51.1194,50.4322,50.5624,4589497.5087891,0
+CCI.US,D,20130805,000000,51.0474,51.6928,50.472,51.4848,3367622.8116295,0
+CCI.US,D,20130806,000000,51.3283,51.4178,50.716,50.9221,2478218.0906999,0
+CCI.US,D,20130807,000000,50.4186,50.9678,49.8336,49.8636,3285119.5622734,0
+CCI.US,D,20130808,000000,49.9083,50.2203,49.6945,50.1164,2297399.6781348,0
+CCI.US,D,20130809,000000,49.8996,50.6024,49.7402,50.1728,2200921.0757165,0
+CCI.US,D,20130812,000000,49.885,50.1795,48.983,49.2095,3159846.5675409,0
+CCI.US,D,20130813,000000,49.3816,49.4769,48.6887,49.3651,3243249.0629088,0
+CCI.US,D,20130814,000000,49.2805,49.4914,49.1192,49.4467,2427477.5686047,0
+CCI.US,D,20130815,000000,48.9373,49.8054,48.8032,49.7995,3373161.3027975,0
+CCI.US,D,20130816,000000,49.5925,49.9628,49.4408,49.5506,2896273.8575342,0
+CCI.US,D,20130819,000000,49.3981,50.3915,49.3981,49.9793,2561562.9684742,0
+CCI.US,D,20130820,000000,50.026,50.5557,49.6684,50.3185,2178716.6956505,0
+CCI.US,D,20130821,000000,50.1338,50.3263,49.7927,49.8054,1524224.0475412,0
+CCI.US,D,20130822,000000,49.7471,49.8413,49.4769,49.7111,1150167.5443714,0
+CCI.US,D,20130823,000000,49.9716,50.9794,49.7266,50.8783,1575946.1264958,0
+CCI.US,D,20130826,000000,50.8434,51.0971,50.2952,50.338,1096879.5015384,0
+CCI.US,D,20130827,000000,49.9395,51.2224,49.9395,51.0407,3372938.034623,0
+CCI.US,D,20130828,000000,51.0154,51.2574,50.8579,50.9426,2646644.6051361,0
+CCI.US,D,20130829,000000,50.7559,51.4119,50.7102,51.0096,1218395.006071,0
+CCI.US,D,20130830,000000,51.1485,51.2497,50.5003,50.6509,1786465.3795856,0
+CCI.US,D,20130903,000000,50.58,51.169,50.338,50.5129,1512265.3102488,0
+CCI.US,D,20130904,000000,50.4779,51.1126,50.3584,51.0329,1732075.4002783,0
+CCI.US,D,20130905,000000,50.9221,51.2224,50.1164,50.506,2352851.4673782,0
+CCI.US,D,20130906,000000,50.7754,52.5336,50.7238,51.478,6784150.6134494,0
+CCI.US,D,20130909,000000,52.6793,52.8902,52.033,52.8611,5887534.4333713,0
+CCI.US,D,20130910,000000,52.9865,53.6328,52.9436,53.4179,2964777.0605737,0
+CCI.US,D,20130911,000000,53.3499,53.4267,53.1566,53.2848,1660184.0769683,0
+CCI.US,D,20130912,000000,53.3091,53.3091,51.65,51.6811,4959506.3760208,0
+CCI.US,D,20130913,000000,51.7094,51.8629,50.8783,50.9726,4039007.7034682,0
+CCI.US,D,20130916,000000,51.6928,51.8357,51.2351,51.4391,3353294.5508075,0
+CCI.US,D,20130917,000000,51.5072,51.6443,51.2224,51.4042,2362616.620578,0
+CCI.US,D,20130918,000000,51.1485,51.8629,50.5507,51.5111,6724215.9696606,0
+CCI.US,D,20130919,000000,51.7181,52.2935,51.5577,51.9592,3277245.5008006,0
+CCI.US,D,20130920,000000,51.8027,52.1487,51.4119,51.5237,3504703.2974717,0
+CCI.US,D,20130923,000000,51.3759,51.8425,51.3362,51.5479,1838511.5575032,0
+CCI.US,D,20130924,000000,51.6131,51.7007,51.2574,51.3158,1613506.6240951,0
+CCI.US,D,20130925,000000,51.2808,52.1273,51.1194,52.1204,2332182.1846226,0
+CCI.US,D,20130926,000000,52.2128,53.3091,52.1914,53.2664,3001184.1774189,0
+CCI.US,D,20130927,000000,53.2353,53.4705,52.9078,53.0545,2900180.5361454,0
+CCI.US,D,20130930,000000,52.9078,53.3645,52.519,53.2848,2499555.1202078,0
+CCI.US,D,20131001,000000,53.4179,53.4179,52.4782,52.6278,2973931.0557291,0
+CCI.US,D,20131002,000000,52.2799,52.555,52.033,52.2186,2507356.1308032,0
+CCI.US,D,20131003,000000,52.0593,52.2186,51.7238,51.8775,2955626.1520751,0
+CCI.US,D,20131004,000000,51.9592,52.2799,51.3672,51.5577,2395799.2099626,0
+CCI.US,D,20131007,000000,51.8863,52.3139,51.4528,52.0243,1351764.3015651,0
+CCI.US,D,20131008,000000,51.9154,51.9932,51.0814,51.2651,1563523.3617993,0
+CCI.US,D,20131009,000000,51.4178,51.621,50.9794,51.3954,3268845.6787876,0
+CCI.US,D,20131010,000000,51.6587,51.8863,51.0737,51.6675,2641213.1180703,0
+CCI.US,D,20131011,000000,51.686,52.103,51.4119,52.0738,2155957.7462477,0
+CCI.US,D,20131014,000000,51.8425,52.4926,51.7755,52.4859,2309393.3975376,0
+CCI.US,D,20131015,000000,52.3294,52.8747,52.2799,52.5393,2098921.4731853,0
+CCI.US,D,20131016,000000,52.8193,54.2421,52.8124,54.1897,2792983.0035788,0
+CCI.US,D,20131017,000000,54.1167,56.1093,54.0459,56.0432,4276486.8458527,0
+CCI.US,D,20131018,000000,56.1316,56.3445,55.1314,55.4232,4470977.090229,0
+CCI.US,D,20131021,000000,54.0167,54.9876,53.1235,54.4774,9101966.468483,0
+CCI.US,D,20131022,000000,55.1043,55.3792,54.3073,54.628,7719900.4572045,0
+CCI.US,D,20131023,000000,54.0303,54.3569,53.518,53.9944,40368925.204581,0
+CCI.US,D,20131024,000000,54.1246,55.978,54.0391,55.8799,14285964.363999,0
+CCI.US,D,20131025,000000,55.4891,55.8051,55.1538,55.53,4738051.0979218,0
+CCI.US,D,20131028,000000,55.5999,55.7438,54.8681,55.3598,4473888.836468,0
+CCI.US,D,20131029,000000,55.3375,55.8722,54.9488,55.8449,4988673.2249209,0
+CCI.US,D,20131030,000000,55.8536,56.0033,55.2764,55.7982,5107330.4852654,0
+CCI.US,D,20131031,000000,55.9062,56.011,54.8915,55.4697,6948713.6624695,0
+CCI.US,D,20131101,000000,55.4105,55.6553,54.0022,54.8545,5435040.8367242,0
+CCI.US,D,20131104,000000,55.0373,55.2257,54.5784,54.8915,2592467.6051474,0
+CCI.US,D,20131105,000000,54.7272,55.6213,54.7272,55.5552,3778352.9130141,0
+CCI.US,D,20131106,000000,55.6213,55.9197,55.4619,55.669,3029918.8943683,0
+CCI.US,D,20131107,000000,55.8158,56.0733,54.8836,55.0003,3316905.9539031,0
+CCI.US,D,20131108,000000,55.1762,55.1762,52.9641,54.3889,4682645.6085304,0
+CCI.US,D,20131111,000000,54.5416,54.7213,54.2053,54.4531,1757194.6132403,0
+CCI.US,D,20131112,000000,54.3501,54.6669,54.0022,54.2218,2169011.2178152,0
+CCI.US,D,20131113,000000,54.2635,54.4599,53.7104,54.4531,2014954.1196247,0
+CCI.US,D,20131114,000000,54.5172,55.4697,54.4677,55.0887,2813320.9851722,0
+CCI.US,D,20131115,000000,54.9158,55.7167,54.8264,55.5163,2331559.7088366,0
+CCI.US,D,20131118,000000,55.5135,56.1093,55.1966,55.6855,2508887.1125713,0
+CCI.US,D,20131119,000000,55.5552,56.011,54.9158,55.1043,2144277.836952,0
+CCI.US,D,20131120,000000,55.0236,55.7234,54.2218,54.5853,3117575.8316792,0
+CCI.US,D,20131121,000000,54.6737,54.7894,54.0022,54.3073,1938564.5084851,0
+CCI.US,D,20131122,000000,54.3005,54.4774,53.4267,54.1333,2543574.9615842,0
+CCI.US,D,20131125,000000,54.1411,54.3384,53.7961,53.9001,2505421.825881,0
+CCI.US,D,20131126,000000,53.7037,54.7213,53.3372,54.4249,5183498.8860016,0
+CCI.US,D,20131127,000000,54.3384,54.6581,53.9632,54.3948,1459878.5711986,0
+CCI.US,D,20131129,000000,54.3229,54.5707,54.0235,54.1614,1242917.4653867,0
+CCI.US,D,20131202,000000,54.0663,54.9799,53.8398,54.7213,3069830.3955564,0
+CCI.US,D,20131203,000000,54.559,54.94,54.3073,54.8389,3076519.1808217,0
+CCI.US,D,20131204,000000,54.5347,54.5347,53.8525,54.3656,3651481.0300641,0
+CCI.US,D,20131205,000000,54.3442,54.6193,53.9565,54.3948,2588672.0461805,0
+CCI.US,D,20131206,000000,54.4959,55.0373,54.4395,55.0149,1872866.0475827,0
+CCI.US,D,20131209,000000,55.0003,55.2433,54.6339,54.9731,2604314.1939098,0
+CCI.US,D,20131210,000000,54.9643,55.5135,54.7515,54.8768,2161046.6144097,0
+CCI.US,D,20131211,000000,54.5707,54.8264,53.9944,54.0963,2129983.5293547,0
+CCI.US,D,20131212,000000,53.9944,54.2937,53.8884,54.0303,2040601.1508979,0
+CCI.US,D,20131213,000000,53.9944,54.3442,53.696,53.9293,2366561.3679564,0
+CCI.US,D,20131216,000000,53.8262,53.8262,51.7822,52.6599,10963419.08814,0
+CCI.US,D,20131217,000000,52.6871,52.8348,52.0009,52.2507,3474666.0113566,0
+CCI.US,D,20131218,000000,52.1544,52.7017,51.3906,52.6793,5227525.9295772,0
+CCI.US,D,20131219,000000,52.6871,53.3168,52.4782,53.2664,3759955.4096565,0
+CCI.US,D,20131220,000000,53.2042,53.2848,52.3907,52.519,5191310.1854531,0
+CCI.US,D,20131223,000000,52.7677,52.9302,52.4364,52.6444,2069461.3918902,0
+CCI.US,D,20131224,000000,52.5277,53.0807,52.446,52.8552,938911.6091942,0
+CCI.US,D,20131226,000000,53.0467,53.213,52.8435,52.9436,1701096.6838422,0
+CCI.US,D,20131227,000000,53.0224,53.1323,52.7677,52.9515,1771888.1284492,0
+CCI.US,D,20131230,000000,53,53.7037,52.9719,53.4267,1799016.7549818,0
+CCI.US,D,20131231,000000,53.5793,53.7678,53.3295,53.5793,1836082.358609,0
+CCI.US,D,20140102,000000,53.3645,53.4092,51.9718,52.2653,5015610.4787325,0
+CCI.US,D,20140103,000000,52.3217,52.6871,51.7414,51.9786,4394077.1518334,0
+CCI.US,D,20140106,000000,52.2128,52.5063,51.9592,52.0009,4102721.4440543,0
+CCI.US,D,20140107,000000,52.14,53.1011,52.0543,53.0963,5009557.5447661,0
+CCI.US,D,20140108,000000,52.9583,53.1566,52.4859,52.5471,7000620.9408315,0
+CCI.US,D,20140109,000000,52.7969,52.9436,52.0486,52.3693,3523420.7842498,0
+CCI.US,D,20140110,000000,52.2128,52.6007,52.2128,52.4228,2383917.63909,0
+CCI.US,D,20140113,000000,52.4023,52.6715,52.1788,52.2429,3430672.9210057,0
+CCI.US,D,20140114,000000,52.4295,53.4403,52.3605,53.1983,3576787.0223882,0
+CCI.US,D,20140115,000000,53.3372,54.3442,53.2042,54.1974,3646629.8344749,0
+CCI.US,D,20140116,000000,54.3442,54.5046,53.4539,53.7883,2585703.7112336,0
+CCI.US,D,20140117,000000,54.2635,54.5503,53.3645,54.1547,4931176.011111,0
+CCI.US,D,20140121,000000,54.3501,54.526,53.732,54.2685,2307666.927506,0
+CCI.US,D,20140122,000000,54.284,54.7213,53.6328,53.8262,6360402.0226077,0
+CCI.US,D,20140123,000000,54.0303,54.7048,52.9359,53.4092,9683024.4648868,0
+CCI.US,D,20140124,000000,53.5025,53.556,52.066,52.0738,7215223.8408553,0
+CCI.US,D,20140127,000000,52.0486,52.3071,51.3906,51.686,4559537.3890938,0
+CCI.US,D,20140128,000000,51.6587,52.4101,51.6587,51.8027,3321213.8978972,0
+CCI.US,D,20140129,000000,51.3362,51.757,51.2,51.4178,4651985.8466293,0
+CCI.US,D,20140130,000000,51.6043,52.4169,51.5888,52.1107,3667555.309744,0
+CCI.US,D,20140131,000000,51.5664,52.2061,51.4119,51.7755,3689477.7751566,0
+CCI.US,D,20140203,000000,51.7755,51.9066,50.2203,50.3185,4358146.4090195,0
+CCI.US,D,20140204,000000,50.5557,50.5964,49.9395,50.406,4325360.9694753,0
+CCI.US,D,20140205,000000,50.2505,50.542,50.026,50.4322,4395146.1639685,0
+CCI.US,D,20140206,000000,50.542,51.5753,50.3915,51.4625,3729948.9901094,0
+CCI.US,D,20140207,000000,51.6754,52.3353,50.9221,52.2128,4130507.5284833,0
+CCI.US,D,20140210,000000,52.2061,52.8348,52.2061,52.8193,3332059.3809737,0
+CCI.US,D,20140211,000000,52.9515,53.6328,52.7814,53.4957,3421880.0646948,0
+CCI.US,D,20140212,000000,53.5716,53.732,53.2791,53.3732,1872603.6817554,0
+CCI.US,D,20140213,000000,53.1983,54.4959,53.0545,54.3948,3975474.0178616,0
+CCI.US,D,20140214,000000,54.2421,54.7515,54.1167,54.736,2345443.4910807,0
+CCI.US,D,20140218,000000,54.8264,54.9292,54.2053,54.284,2630683.5028719,0
+CCI.US,D,20140219,000000,54.0022,54.8681,53.7552,54.3656,3065714.853169,0
+CCI.US,D,20140220,000000,54.4181,55.8449,54.4181,55.6613,3613563.5091627,0
+CCI.US,D,20140221,000000,55.7167,55.8371,54.5649,54.6339,2888946.1343133,0
+CCI.US,D,20140224,000000,54.7145,55.2345,54.4959,54.5172,1927359.9443352,0
+CCI.US,D,20140225,000000,54.3501,54.6193,54.0167,54.182,2697502.4201895,0
+CCI.US,D,20140226,000000,54.182,54.3656,53.5414,53.7747,2131759.3858949,0
+CCI.US,D,20140227,000000,53.8398,55.1111,53.8107,55.0576,2242415.0029526,0
+CCI.US,D,20140228,000000,55.1898,55.3842,54.4453,55.3792,16049877.600187,0
+CCI.US,D,20140303,000000,54.7825,55.043,54.0167,54.5416,3060178.4197721,0
+CCI.US,D,20140304,000000,55.0236,55.3745,54.2421,54.5784,3991213.9097224,0
+CCI.US,D,20140305,000000,54.6581,54.6581,53.8699,54.3656,4513632.6293039,0
+CCI.US,D,20140306,000000,54.3801,54.7825,54.2635,54.6484,3484067.9679408,0
+CCI.US,D,20140307,000000,54.6669,54.7048,53.3499,54.4531,4278349.128783,0
+CCI.US,D,20140310,000000,54.3889,54.7991,54.149,54.5347,3093425.8289495,0
+CCI.US,D,20140311,000000,54.5172,55.0373,54.4035,54.8059,2878566.736412,0
+CCI.US,D,20140312,000000,54.6581,55.3064,54.594,55.2637,2996254.7865243,0
+CCI.US,D,20140313,000000,55.3444,55.4017,54.6961,54.8545,3001439.341047,0
+CCI.US,D,20140314,000000,54.7272,55.3511,54.6339,54.6834,1682667.285031,0
+CCI.US,D,20140317,000000,54.7213,55.0664,54.526,54.6339,2640737.7729245,0
+CCI.US,D,20140318,000000,54.8341,55.2083,54.6581,54.8467,1756272.7317454,0
+CCI.US,D,20140319,000000,54.9662,55.221,53.7922,54.0069,2004719.7945927,0
+CCI.US,D,20140320,000000,53.8903,54.628,53.6221,54.3714,1669400.834145,0
+CCI.US,D,20140321,000000,54.8467,54.8467,53.8068,54.0284,4892041.3185485,0
+CCI.US,D,20140324,000000,54.282,54.768,53.3752,54.3432,2381493.5846238,0
+CCI.US,D,20140325,000000,54.4522,54.8127,53.628,54.0216,2494308.8325492,0
+CCI.US,D,20140326,000000,54.2995,54.5707,53.8145,53.8223,1790139.530052,0
+CCI.US,D,20140327,000000,53.8903,55.221,53.7504,55.113,3565782.0620441,0
+CCI.US,D,20140328,000000,55.113,55.3765,54.5707,54.6961,1954399.057821,0
+CCI.US,D,20140331,000000,55.0391,55.0984,54.0352,54.0866,3425502.7708813,0
+CCI.US,D,20140401,000000,54.3432,54.9089,54.2471,54.8069,2366309.2909852,0
+CCI.US,D,20140402,000000,54.6893,55.1422,54.628,54.7106,2095215.4272654,0
+CCI.US,D,20140403,000000,54.9089,55.1267,54.5338,55.0256,1776649.8109915,0
+CCI.US,D,20140404,000000,55.2607,55.3318,54.5406,54.8001,3876770.9647827,0
+CCI.US,D,20140407,000000,54.7155,55.0169,54.3142,54.5406,4582790.2035831,0
+CCI.US,D,20140408,000000,54.2995,55.1072,54.2995,54.6961,3685595.7897995,0
+CCI.US,D,20140409,000000,54.7223,55.113,54.2742,54.5784,2265184.2412113,0
+CCI.US,D,20140410,000000,54.525,55.221,53.7698,53.7854,4281840.1376133,0
+CCI.US,D,20140411,000000,53.5444,53.6756,52.7794,52.8552,3173134.6250246,0
+CCI.US,D,20140414,000000,53.2586,54.181,53.142,53.5444,2527279.471501,0
+CCI.US,D,20140415,000000,53.66,53.8845,53.4423,53.8845,2779572.5087093,0
+CCI.US,D,20140416,000000,54.3142,54.628,54.2188,54.2471,3745771.1928181,0
+CCI.US,D,20140417,000000,54.1955,54.5853,53.9613,54.1877,2969383.3813909,0
+CCI.US,D,20140421,000000,54.3783,54.8001,54.2101,54.8001,2612796.3267704,0
+CCI.US,D,20140422,000000,54.7048,55.1791,54.6193,54.9886,2316191.244676,0
+CCI.US,D,20140423,000000,54.8613,54.9662,54.3063,54.8691,4309303.1519649,0
+CCI.US,D,20140424,000000,54.8399,55.009,53.6026,54.1304,5705615.1132176,0
+CCI.US,D,20140425,000000,53.8903,53.9321,53.2518,53.3509,2639887.9134216,0
+CCI.US,D,20140428,000000,53.6104,53.6183,52.2624,52.585,3451161.1198961,0
+CCI.US,D,20140429,000000,52.795,53.142,52.4519,52.6337,2965859.4482216,0
+CCI.US,D,20140430,000000,52.6569,53.3509,52.4422,53.3178,3527660.8217945,0
+CCI.US,D,20140501,000000,53.4112,53.9448,53.244,53.9108,2512732.0580468,0
+CCI.US,D,20140502,000000,53.8068,55.4581,53.7698,54.6669,4778899.9138888,0
+CCI.US,D,20140505,000000,54.4327,56.0801,54.4016,56.0489,3534599.6262598,0
+CCI.US,D,20140506,000000,55.8779,56.3143,55.8148,56.2278,3414277.6290196,0
+CCI.US,D,20140507,000000,56.463,57.0462,56.4465,56.9616,4416101.4769199,0
+CCI.US,D,20140508,000000,56.8721,57.1414,56.4961,56.5943,2607214.6224073,0
+CCI.US,D,20140509,000000,56.601,56.811,56.3231,56.6224,3010731.2068723,0
+CCI.US,D,20140512,000000,56.7536,56.8945,56.3726,56.6954,2266625.7099326,0
+CCI.US,D,20140513,000000,56.6837,56.8868,56.463,56.6147,2896642.1985778,0
+CCI.US,D,20140514,000000,56.6904,56.8197,56.4106,56.6507,2483056.9396619,0
+CCI.US,D,20140515,000000,56.4018,56.5136,55.8215,56.3143,2237043.1912513,0
+CCI.US,D,20140516,000000,56.2784,56.7536,56.0159,56.2988,2155115.0889439,0
+CCI.US,D,20140519,000000,56.2571,56.36,55.8429,55.9858,2025842.8158964,0
+CCI.US,D,20140520,000000,55.9119,56.1947,55.4269,55.666,1507328.7171551,0
+CCI.US,D,20140521,000000,55.8031,56.2901,55.7497,56.1239,2334539.3615251,0
+CCI.US,D,20140522,000000,56.1754,56.3143,55.9197,56.0023,2181566.7087537,0
+CCI.US,D,20140523,000000,56.0295,56.154,55.3765,55.7147,2349387.2095735,0
+CCI.US,D,20140527,000000,55.8352,56.2278,55.5348,56.0237,1600904.8333046,0
+CCI.US,D,20140528,000000,55.7798,56.2356,55.7147,56.1607,1144919.1989418,0
+CCI.US,D,20140529,000000,56.2104,56.3726,55.7351,56.1754,1660782.8883857,0
+CCI.US,D,20140530,000000,56.0879,56.3377,56.0237,56.2511,2828690.4782183,0
+CCI.US,D,20140602,000000,56.3309,56.5282,55.8429,55.9236,2748086.5516739,0
+CCI.US,D,20140603,000000,55.9372,56.0295,55.2714,55.4269,2437369.2747329,0
+CCI.US,D,20140604,000000,55.4581,55.8088,55.2802,55.3248,2562526.0053929,0
+CCI.US,D,20140605,000000,55.4581,55.6039,54.974,55.5348,3966464.0666897,0
+CCI.US,D,20140606,000000,55.7351,55.8352,55.4065,55.6408,2138532.5397791,0
+CCI.US,D,20140609,000000,55.4581,55.7409,55.3891,55.5436,1875992.8309116,0
+CCI.US,D,20140610,000000,55.2957,55.4921,54.974,55.2607,2039088.6890706,0
+CCI.US,D,20140611,000000,55.0606,55.2287,54.7106,54.8613,1309349.5217198,0
+CCI.US,D,20140612,000000,54.6893,54.8691,54.1877,54.5036,2899843.0616697,0
+CCI.US,D,20140613,000000,54.3142,54.525,53.5278,54.0993,2858106.3174327,0
+CCI.US,D,20140616,000000,53.9448,54.106,53.3305,53.7057,3309017.4880319,0
+CCI.US,D,20140617,000000,53.6843,53.938,53.3752,53.7057,2275121.2183059,0
+CCI.US,D,20140618,000000,53.3499,54.2859,53.3499,54.2053,2404051.9013351,0
+CCI.US,D,20140619,000000,54.316,54.5299,54.1614,54.4988,1840459.2379381,0
+CCI.US,D,20140620,000000,54.5542,54.9215,54.182,54.5299,2294631.9758793,0
+CCI.US,D,20140623,000000,54.4909,54.6086,54.2383,54.5542,1349236.3296536,0
+CCI.US,D,20140624,000000,54.3452,55.3901,54.3452,54.6631,1699202.5054584,0
+CCI.US,D,20140625,000000,54.597,55.185,54.3092,54.8681,1726624.3643861,0
+CCI.US,D,20140626,000000,54.8681,55.0673,54.5901,54.734,948664.41576693,0
+CCI.US,D,20140627,000000,54.597,55.1791,54.4278,54.6874,2363447.9601404,0
+CCI.US,D,20140630,000000,54.5542,54.8525,54.4852,54.7019,2531065.7704975,0
+CCI.US,D,20140701,000000,54.9002,55.1412,54.597,55.0003,2473823.7203156,0
+CCI.US,D,20140702,000000,54.7729,54.8768,54.2772,54.5746,1907435.5747519,0
+CCI.US,D,20140703,000000,55.6486,55.6486,54.1693,54.6241,1117644.4706543,0
+CCI.US,D,20140707,000000,54.5453,54.8525,54.4278,54.4482,1822754.1745871,0
+CCI.US,D,20140708,000000,54.5066,54.8049,54.1974,54.4715,1293914.1799955,0
+CCI.US,D,20140709,000000,54.4909,54.8244,54.3734,54.6329,2341493.5992743,0
+CCI.US,D,20140710,000000,54.2704,55.185,54.1897,54.8681,4026317.4285164,0
+CCI.US,D,20140711,000000,54.8768,55.1548,54.8321,54.9488,1896756.771142,0
+CCI.US,D,20140714,000000,55.0907,55.4143,55.0596,55.1334,1337056.3819579,0
+CCI.US,D,20140715,000000,55.2384,55.2384,54.3025,54.6154,2560455.887572,0
+CCI.US,D,20140716,000000,54.8768,55.0383,54.4852,55.008,3400816.7187557,0
+CCI.US,D,20140717,000000,54.8107,55.0159,54.3889,54.4425,1892109.2949009,0
+CCI.US,D,20140718,000000,54.7088,55.5232,54.597,55.2462,2936000.1593149,0
+CCI.US,D,20140721,000000,54.9731,55.4416,54.8448,55.3016,2309985.0067558,0
+CCI.US,D,20140722,000000,55.5689,56.1433,55.3978,55.6427,2590485.9714878,0
+CCI.US,D,20140723,000000,55.5854,56.5796,55.5854,56.4241,3341539.5328633,0
+CCI.US,D,20140724,000000,56.3494,56.3494,54.1003,54.3821,7414433.5834644,0
+CCI.US,D,20140725,000000,53.9545,54.734,53.7785,53.9253,7578564.5005337,0
+CCI.US,D,20140728,000000,53.9837,55.2607,53.8971,55.2083,3434445.8444893,0
+CCI.US,D,20140729,000000,55.3832,55.7516,54.7204,54.7972,2761783.0767395,0
+CCI.US,D,20140730,000000,55.0518,55.4279,54.455,54.8768,2474570.691259,0
+CCI.US,D,20140731,000000,54.7252,55.0383,54.3335,54.6387,3835839.837968,0
+CCI.US,D,20140801,000000,54.6874,55.2607,54.0711,54.1167,2318849.8850584,0
+CCI.US,D,20140804,000000,54.251,54.251,53.4267,53.8223,2321987.9861289,0
+CCI.US,D,20140805,000000,53.484,53.9186,53.484,53.66,2194020.3400183,0
+CCI.US,D,20140806,000000,54.7088,56.6069,54.4482,55.9489,6272126.7250531,0
+CCI.US,D,20140807,000000,56.1006,56.5699,55.8555,56.4241,4535912.1180185,0
+CCI.US,D,20140808,000000,56.4873,57.0481,56.2404,57.0336,3719009.8784434,0
+CCI.US,D,20140811,000000,57.0481,57.8645,56.9238,57.2834,2858676.3200535,0
+CCI.US,D,20140812,000000,57.1434,57.3785,56.8809,57.0997,2738763.8192807,0
+CCI.US,D,20140813,000000,57.1171,57.2455,56.7099,57.1968,2987539.0966332,0
+CCI.US,D,20140814,000000,57.3785,57.6031,57.1307,57.5303,1514109.0732384,0
+CCI.US,D,20140815,000000,57.5797,57.9753,57.3222,57.7907,3285889.1686998,0
+CCI.US,D,20140818,000000,58.1173,58.1697,57.7197,57.8471,2449264.2211183,0
+CCI.US,D,20140819,000000,57.8889,57.9919,57.5865,57.7023,1411979.8311219,0
+CCI.US,D,20140820,000000,57.6361,57.9472,57.0259,57.8588,1225102.3112769,0
+CCI.US,D,20140821,000000,57.8228,59.3117,57.743,58.9298,5986154.1467168,0
+CCI.US,D,20140822,000000,58.819,59.1116,58.3388,58.5479,2920523.6621667,0
+CCI.US,D,20140825,000000,58.7053,58.819,58.161,58.6013,1938733.245723,0
+CCI.US,D,20140826,000000,58.683,58.8472,58.3914,58.61,2007171.62897,0
+CCI.US,D,20140827,000000,58.6984,59.06,58.5954,58.7218,2213114.398925,0
+CCI.US,D,20140828,000000,58.647,58.8754,58.3729,58.7441,1231673.8035842,0
+CCI.US,D,20140829,000000,58.8909,58.8909,58.4992,58.5663,1345717.5409123,0
+CCI.US,D,20140902,000000,58.7597,58.7791,58.3515,58.5809,1602024.260834,0
+CCI.US,D,20140903,000000,58.6246,59.1397,58.5731,58.9055,1558428.3203236,0
+CCI.US,D,20140904,000000,58.8831,59.408,58.7791,59.1027,1555722.3512037,0
+CCI.US,D,20140905,000000,59.0503,59.4857,58.8754,59.3992,1720878.0383276,0
+CCI.US,D,20140908,000000,59.4498,59.6646,59.0679,59.3176,1073848.926338,0
+CCI.US,D,20140909,000000,59.1699,59.1699,58.3242,58.7053,1792103.6726564,0
+CCI.US,D,20140910,000000,58.5215,58.9298,58.2397,58.8676,2231547.9132784,0
+CCI.US,D,20140911,000000,58.7995,59.3176,58.5954,59.2583,2574484.7426853,0
+CCI.US,D,20140912,000000,59.1116,59.1475,57.7654,58.0337,4665377.8215582,0
+CCI.US,D,20140915,000000,58.0822,58.2203,57.4661,57.743,1563252.7648872,0
+CCI.US,D,20140916,000000,57.7023,58.3816,57.5215,58.3515,2109044.6785728,0
+CCI.US,D,20140917,000000,58.5536,59.2204,58.3914,58.9832,4639674.2015773,0
+CCI.US,D,20140918,000000,59.2612,59.6704,58.8482,59.3224,4126013.3561961,0
+CCI.US,D,20140919,000000,59.5518,59.7307,58.9492,59.0017,3906095.233179,0
+CCI.US,D,20140922,000000,58.7616,58.9152,58.0949,58.1366,2301138.6483939,0
+CCI.US,D,20140923,000000,58.1435,59.093,58.0327,58.7315,3104376.2583569,0
+CCI.US,D,20140924,000000,58.7004,59.1747,58.5672,59.0046,3146753.9983209,0
+CCI.US,D,20140925,000000,58.7227,58.9074,57.9977,58.4127,5199746.0184617,0
+CCI.US,D,20140926,000000,58.6353,59.1367,58.3573,59.0406,2530946.4197682,0
+CCI.US,D,20140929,000000,58.683,59.1446,58.5079,59.0455,1691776.0092202,0
+CCI.US,D,20140930,000000,59.093,59.7724,59.0133,59.583,3328673.3184745,0
+CCI.US,D,20141001,000000,59.7569,59.8124,58.8258,59.1747,3767554.758675,0
+CCI.US,D,20141002,000000,59.2263,59.5946,58.716,59.5576,3072805.9327026,0
+CCI.US,D,20141003,000000,59.7307,60.2701,59.4916,60.0854,4056438.0543648,0
+CCI.US,D,20141006,000000,60.2837,60.4236,59.9269,60.1136,2696642.2718305,0
+CCI.US,D,20141007,000000,60.0038,60.2554,59.6762,59.6986,3082296.3734481,0
+CCI.US,D,20141008,000000,59.9269,60.4236,59.5518,60.2991,4998527.8911677,0
+CCI.US,D,20141009,000000,60.3565,60.4946,59.1747,59.5742,5603174.1187654,0
+CCI.US,D,20141010,000000,59.5946,59.8978,58.6353,58.6917,3171286.7464925,0
+CCI.US,D,20141013,000000,58.7227,58.9919,58.0327,58.056,2780844.211307,0
+CCI.US,D,20141014,000000,59.0133,60.689,59.0046,59.7802,5475227.0503667,0
+CCI.US,D,20141015,000000,59.2612,59.7647,57.6196,58.8482,7908316.1610167,0
+CCI.US,D,20141016,000000,58.2631,58.9152,57.9229,58.6353,3278122.1113291,0
+CCI.US,D,20141017,000000,59.233,60.0241,59.0017,59.8124,2977215.2585544,0
+CCI.US,D,20141020,000000,59.616,61.0486,59.5226,61.0088,2658178.412677,0
+CCI.US,D,20141021,000000,61.4899,62.8301,61.3644,62.5337,9542486.9234393,0
+CCI.US,D,20141022,000000,62.5405,62.8136,61.793,61.831,4782190.2900275,0
+CCI.US,D,20141023,000000,62.1109,62.6289,61.6978,62.3645,6058401.4644433,0
+CCI.US,D,20141024,000000,62.3762,62.8447,62.2139,62.7027,2145358.1668288,0
+CCI.US,D,20141027,000000,62.7544,62.7544,62.1274,62.4501,2774243.9102032,0
+CCI.US,D,20141028,000000,62.8224,62.867,61.5569,61.8087,4743813.8861499,0
+CCI.US,D,20141029,000000,61.8087,62.3558,60.9932,61.0399,4785923.0869731,0
+CCI.US,D,20141030,000000,60.7347,61.7756,60.7347,61.588,5254097.929002,0
+CCI.US,D,20141031,000000,60.2914,60.9591,56.3484,57.7955,36905330.002247,0
+CCI.US,D,20141103,000000,58.232,59.0542,57.9161,58.4428,6850539.4565873,0
+CCI.US,D,20141104,000000,58.4127,58.574,57.4786,57.8285,6529267.8711938,0
+CCI.US,D,20141105,000000,58.5672,58.7519,57.9072,58.7004,11868072.9225,0
+CCI.US,D,20141106,000000,58.7675,59.2204,58.7072,59.0883,5838539.930134,0
+CCI.US,D,20141107,000000,59.0406,59.1884,58.4934,59.0406,3775156.1654647,0
+CCI.US,D,20141110,000000,58.6023,59.1961,58.4127,59.1223,4459413.4450057,0
+CCI.US,D,20141111,000000,59.2544,59.2544,58.7441,58.9006,2917599.5693005,0
+CCI.US,D,20141112,000000,58.6023,59.6549,58.3573,59.5654,6521198.3214576,0
+CCI.US,D,20141113,000000,59.6102,60.1067,59.2933,59.3438,4261455.856168,0
+CCI.US,D,20141114,000000,59.3147,59.5226,59.131,59.4759,2183684.1553122,0
+CCI.US,D,20141117,000000,59.2263,59.4128,59.0883,59.2767,2078457.967549,0
+CCI.US,D,20141118,000000,59.3302,59.7307,58.7004,59.5742,2217270.0678507,0
+CCI.US,D,20141119,000000,59.5003,59.9269,59.3875,59.7569,2650481.3195268,0
+CCI.US,D,20141120,000000,59.9075,60.1719,59.6334,59.9134,4695149.6551892,0
+CCI.US,D,20141121,000000,60.4946,60.5558,60.0854,60.4451,3799156.9797829,0
+CCI.US,D,20141124,000000,60.6025,60.9368,60.4683,60.7958,8083858.448241,0
+CCI.US,D,20141125,000000,60.7958,61.0806,60.5004,60.9504,3865529.3607512,0
+CCI.US,D,20141126,000000,61.0806,61.2906,60.7706,61.0486,3048977.9711647,0
+CCI.US,D,20141128,000000,61.0088,61.8387,61.0088,61.4742,1831469.8644782,0
+CCI.US,D,20141201,000000,61.2673,61.5501,60.7774,60.8532,4250998.2629615,0
+CCI.US,D,20141202,000000,59.716,60.0854,58.8861,59.233,6844802.3904993,0
+CCI.US,D,20141203,000000,59.2767,59.4916,58.9249,59.1154,2637157.2510474,0
+CCI.US,D,20141204,000000,59.1747,59.2933,58.9919,59.1514,2461553.2306874,0
+CCI.US,D,20141205,000000,59.1367,59.2486,58.4856,58.648,4241299.9873254,0
+CCI.US,D,20141208,000000,58.8025,59.233,58.4302,58.5595,3014339.5086605,0
+CCI.US,D,20141209,000000,58.16,58.648,57.8635,58.4302,3532665.3213377,0
+CCI.US,D,20141210,000000,57.9161,58.0278,57.1454,57.3106,4010375.8750785,0
+CCI.US,D,20141211,000000,57.3319,57.3815,56.6768,56.8334,4641507.6757108,0
+CCI.US,D,20141212,000000,56.6497,56.812,56.0811,56.119,6447307.8734328,0
+CCI.US,D,20141215,000000,56.3338,56.5126,55.7127,56.0237,4819988.4601998,0
+CCI.US,D,20141216,000000,55.9236,56.8207,55.3998,55.8342,3515338.8878865,0
+CCI.US,D,20141217,000000,56.1006,56.7342,55.6874,56.1803,5758871.2605973,0
+CCI.US,D,20141218,000000,56.743,57.5565,56.4785,57.2415,7247382.6890711,0
+CCI.US,D,20141219,000000,57.5409,57.9705,57.2221,57.8208,7873845.4068649,0
+CCI.US,D,20141222,000000,57.9705,58.8452,57.7868,58.5595,4418635.622145,0
+CCI.US,D,20141223,000000,58.8579,59.4498,58.6586,59.2263,3250376.1534382,0
+CCI.US,D,20141224,000000,59.302,59.5693,59.097,59.129,1008014.6525367,0
+CCI.US,D,20141226,000000,59.1737,59.3594,59.0776,59.129,983785.42561606,0
+CCI.US,D,20141229,000000,59.0212,59.5975,58.8968,59.1349,1649118.4123739,0
+CCI.US,D,20141230,000000,59.1951,59.2204,58.6732,59.0289,1830951.3061374,0
+CCI.US,D,20141231,000000,59.233,59.4302,58.7636,58.8666,2070693.9968352,0
+CCI.US,D,20150102,000000,58.9891,59.787,58.8821,59.4702,2855332.4418636,0
+CCI.US,D,20150105,000000,59.1582,59.3312,58.9055,59.092,3961109.7460436,0
+CCI.US,D,20150106,000000,59.2855,59.7793,58.7694,58.9793,5366889.5125587,0
+CCI.US,D,20150107,000000,59.3516,60.3391,59.1437,60.2117,5738887.2156492,0
+CCI.US,D,20150108,000000,60.5285,61.5753,60.3615,61.1643,6813700.2077915,0
+CCI.US,D,20150109,000000,61.2964,61.4248,60.9231,61.0535,2585360.0634443,0
+CCI.US,D,20150112,000000,61.276,61.4188,60.8105,60.9757,3358959.5949039,0
+CCI.US,D,20150113,000000,61.4101,61.4986,59.8308,60.8348,5388700.8583268,0
+CCI.US,D,20150114,000000,60.5412,61.1857,60.1953,61.0719,5401265.6092358,0
+CCI.US,D,20150115,000000,61.2294,61.4918,60.9971,61.0622,3490021.1000043,0
+CCI.US,D,20150116,000000,61.1253,61.8941,61.0933,61.8067,6068493.8032631,0
+CCI.US,D,20150120,000000,61.9904,62.1352,61.1098,61.3431,4452976.7367117,0
+CCI.US,D,20150121,000000,61.0719,61.2216,60.6977,60.8562,5082543.6023512,0
+CCI.US,D,20150122,000000,62.6542,63.9235,62.3471,63.7651,8648774.2585156,0
+CCI.US,D,20150123,000000,63.9235,65.6807,63.9235,64.9469,7251509.5492002,0
+CCI.US,D,20150126,000000,65.0295,65.9869,64.5368,65.8587,6370755.6983689,0
+CCI.US,D,20150127,000000,65.5155,66.087,65.2988,65.673,3712698.6941922,0
+CCI.US,D,20150128,000000,66.1599,66.4117,65.1734,65.1938,4302417.8495506,0
+CCI.US,D,20150129,000000,65.189,65.2074,64.0645,64.8974,4073099.8277204,0
+CCI.US,D,20150130,000000,64.7594,65.501,64.4562,64.7089,4824264.5087404,0
+CCI.US,D,20150202,000000,64.7681,64.8575,63.5921,64.5962,5351676.4101235,0
+CCI.US,D,20150203,000000,64.5446,65.7031,64.0645,65.257,4637292.3314205,0
+CCI.US,D,20150204,000000,64.909,65.4485,64.2676,64.5291,4106907.979548,0
+CCI.US,D,20150205,000000,64.7224,65.2074,64.4834,64.8712,5914830.7682563,0
+CCI.US,D,20150206,000000,65.2395,66.4671,64.4834,64.8216,8640684.1310674,0
+CCI.US,D,20150209,000000,64.5057,65.0364,64.1257,64.4688,5198801.5014838,0
+CCI.US,D,20150210,000000,64.7594,65.3367,64.566,65.1997,6888521.7972814,0
+CCI.US,D,20150211,000000,65.3144,65.4116,64.5213,65.2074,2994676.4760188,0
+CCI.US,D,20150212,000000,65.4116,65.6303,64.9392,65.5155,2504188.1920505,0
+CCI.US,D,20150213,000000,65.5155,65.8314,65.0976,65.8217,3728665.9697701,0
+CCI.US,D,20150217,000000,66.1599,66.8928,65.501,65.5232,5451120.2608321,0
+CCI.US,D,20150218,000000,65.7314,66.0005,65.3747,65.9733,5503172.6120634,0
+CCI.US,D,20150219,000000,65.8158,66.0462,65.501,65.6653,3744791.6937298,0
+CCI.US,D,20150220,000000,65.6127,66.5788,65.5679,66.3563,4301704.831832,0
+CCI.US,D,20150223,000000,66.5099,66.6012,65.2784,65.7478,4515156.4088729,0
+CCI.US,D,20150224,000000,65.6049,65.7566,64.1704,64.9324,5017200.1069797,0
+CCI.US,D,20150225,000000,64.9324,65.7848,64.6573,64.7594,4092771.091447,0
+CCI.US,D,20150226,000000,64.7313,64.7313,63.7438,64.393,3707463.7242755,0
+CCI.US,D,20150227,000000,64.566,64.6709,64.1111,64.5592,3463607.5489615,0
+CCI.US,D,20150302,000000,64.7769,65.4563,64.4387,64.6175,4141913.7542102,0
+CCI.US,D,20150303,000000,64.4387,64.7447,64.3181,64.5533,2931466.8893751,0
+CCI.US,D,20150304,000000,64.4775,64.5213,64.0129,64.1918,2536007.5080192,0
+CCI.US,D,20150305,000000,64.4989,64.6709,64.2607,64.5213,1579702.58781,0
+CCI.US,D,20150306,000000,64.1023,64.255,63.5115,63.6086,3706345.3256316,0
+CCI.US,D,20150309,000000,63.7816,64.1023,63.4745,63.9498,1888533.9174518,0
+CCI.US,D,20150310,000000,63.735,63.8944,63.25,63.2578,2258459.4449501,0
+CCI.US,D,20150311,000000,63.182,63.7816,62.9866,63.5192,2257927.5110966,0
+CCI.US,D,20150312,000000,63.8614,64.3268,63.5572,64.29,1638661.848053,0
+CCI.US,D,20150313,000000,64.0723,64.0723,63.1139,63.5115,1885726.088658,0
+CCI.US,D,20150316,000000,63.7058,64.2967,63.5192,64.1762,1936663.1279021,0
+CCI.US,D,20150317,000000,63.8866,64.1559,63.6767,63.9672,1954845.59417,0
+CCI.US,D,20150318,000000,64.0431,65.6983,63.7933,65.2814,4523395.7247326,0
+CCI.US,D,20150319,000000,64.8351,65.2454,64.5582,64.8351,2956322.7076243,0
+CCI.US,D,20150320,000000,65.1696,65.9394,64.9567,65.5535,3452631.397414,0
+CCI.US,D,20150323,000000,65.5759,65.5759,65.1375,65.1375,2277453.7019539,0
+CCI.US,D,20150324,000000,65.1453,65.5311,64.808,64.8284,2469847.0774838,0
+CCI.US,D,20150325,000000,64.8226,65.0335,63.8934,63.9235,1921268.9416017,0
+CCI.US,D,20150326,000000,63.6874,64.2617,63.3724,63.9011,3072312.0676161,0
+CCI.US,D,20150327,000000,63.9011,64.25,63.3326,64.0499,3844661.5030755,0
+CCI.US,D,20150330,000000,64.1724,64.2987,63.6427,63.7331,2049840.5435578,0
+CCI.US,D,20150331,000000,63.3724,63.7875,62.3384,62.3384,4417346.4284921,0
+CCI.US,D,20150401,000000,62.5919,63.3802,62.5706,63.2277,2738108.4191555,0
+CCI.US,D,20150402,000000,63.178,63.7184,63.0993,63.5522,1542048.4616213,0
+CCI.US,D,20150406,000000,63.4318,64.2413,63.3472,64.148,1715636.8950971,0
+CCI.US,D,20150407,000000,64.8284,65.0859,64.5116,64.7,2583531.7337386,0
+CCI.US,D,20150408,000000,64.6486,64.8421,64.0343,64.4746,2585573.0427628,0
+CCI.US,D,20150409,000000,64.3901,64.5183,63.8768,64.2987,3006930.5034774,0
+CCI.US,D,20150410,000000,64.3823,64.7224,63.7797,63.9595,1353494.8871391,0
+CCI.US,D,20150413,000000,63.9352,65.811,63.7331,64.1937,3325087.6521694,0
+CCI.US,D,20150414,000000,64.1344,64.633,63.9011,64.4872,2981747.4996084,0
+CCI.US,D,20150415,000000,64.8148,65.0248,64.6409,64.8351,2300146.8026785,0
+CCI.US,D,20150416,000000,64.5183,65.049,64.0343,64.9499,2383269.441164,0
+CCI.US,D,20150417,000000,64.6486,65.015,63.9352,64.8284,4973988.9696823,0
+CCI.US,D,20150420,000000,65.0859,65.3483,64.7857,65.2764,2495088.7278317,0
+CCI.US,D,20150421,000000,65.3114,65.3659,64.633,64.7924,3203236.730932,0
+CCI.US,D,20150422,000000,65.0043,65.015,64.3968,64.9634,3702218.4655026,0
+CCI.US,D,20150423,000000,64.6486,65.6584,64.3628,65.431,5134203.9481701,0
+CCI.US,D,20150424,000000,65.8499,66.0521,64.8993,64.9344,2487220.8396725,0
+CCI.US,D,20150427,000000,64.9499,65.049,64.0139,64.1937,2441906.6602152,0
+CCI.US,D,20150428,000000,64.0499,64.8284,64.0139,64.7147,2629664.906131,0
+CCI.US,D,20150429,000000,64.4143,64.5426,63.7029,63.8857,2020583.1527252,0
+CCI.US,D,20150430,000000,63.5689,63.5689,62.8593,63.0857,3646970.3956074,0
+CCI.US,D,20150501,000000,63.1286,63.5522,62.6999,62.8107,2369214.8639107,0
+CCI.US,D,20150504,000000,63.0168,63.0789,62.6473,62.7747,2292814.9639152,0
+CCI.US,D,20150505,000000,62.766,63.0168,61.551,61.6405,3230545.4124443,0
+CCI.US,D,20150506,000000,61.9292,62.1848,61.6405,61.9749,2903840.2822136,0
+CCI.US,D,20150507,000000,62.1264,62.6999,61.9135,62.3898,2077079.2608493,0
+CCI.US,D,20150508,000000,62.8048,63.3724,62.7971,63.1897,1888831.2653894,0
+CCI.US,D,20150511,000000,62.8378,63.1062,62.2624,62.4559,2178942.0215961,0
+CCI.US,D,20150512,000000,62.1187,62.7747,61.3917,62.6473,1713545.1706787,0
+CCI.US,D,20150513,000000,62.8661,63.0789,61.9359,62.1848,2525722.7675929,0
+CCI.US,D,20150514,000000,62.6076,62.8738,62.2383,62.5162,3564083.3719237,0
+CCI.US,D,20150515,000000,62.5648,63.3122,62.5036,63.2879,3243141.0299211,0
+CCI.US,D,20150518,000000,63.1197,63.3559,62.9564,63.1286,2109942.8956989,0
+CCI.US,D,20150519,000000,62.9768,64.0285,62.9283,63.4249,3629850.7681611,0
+CCI.US,D,20150520,000000,63.3035,63.4696,62.5842,62.5988,2713086.9503252,0
+CCI.US,D,20150521,000000,62.5706,62.7524,61.8971,61.9875,4037846.0916294,0
+CCI.US,D,20150522,000000,61.9875,62.2907,61.726,61.9749,2124519.1179498,0
+CCI.US,D,20150526,000000,61.9699,62.0652,61.4004,61.8678,2903131.3800373,0
+CCI.US,D,20150527,000000,61.9612,62.1032,61.6182,61.8884,2728309.3127308,0
+CCI.US,D,20150528,000000,61.6871,62.2848,61.6337,62.1342,2173456.0035936,0
+CCI.US,D,20150529,000000,62.2023,62.2703,61.5122,61.589,4125766.4236529,0
+CCI.US,D,20150601,000000,61.625,62.3898,61.6036,62.1264,2197774.7435613,0
+CCI.US,D,20150602,000000,61.8748,62.4948,61.6123,62.1936,1931557.7975704,0
+CCI.US,D,20150603,000000,62.0866,62.3044,61.4685,61.9048,2981348.2919969,0
+CCI.US,D,20150604,000000,62.0866,64.7924,61.9456,63.1897,6545035.5429658,0
+CCI.US,D,20150605,000000,62.7805,62.9925,62.3645,62.5162,2770152.0321844,0
+CCI.US,D,20150608,000000,62.5765,62.7971,62.2964,62.3733,1917298.4720835,0
+CCI.US,D,20150609,000000,62.4209,62.5842,61.8232,61.9135,2292436.3340155,0
+CCI.US,D,20150610,000000,62.1099,62.4287,61.6784,62.1264,2948282.9955704,0
+CCI.US,D,20150611,000000,62.4646,63.0615,62.4045,62.6309,2915544.8847636,0
+CCI.US,D,20150612,000000,62.5706,62.8378,62.3384,62.4559,1547213.4673176,0
+CCI.US,D,20150615,000000,62.3121,62.6999,62.0273,62.4132,2386428.1199464,0
+CCI.US,D,20150616,000000,62.4045,62.8378,62.2304,62.6309,2555515.1789358,0
+CCI.US,D,20150617,000000,62.661,63.2179,62.4102,63.0051,2728211.5685992,0
+CCI.US,D,20150618,000000,63.4785,63.9081,63.2636,63.6902,5432691.8909066,0
+CCI.US,D,20150619,000000,63.6834,63.7534,63.0498,63.1489,4310861.9136442,0
+CCI.US,D,20150622,000000,63.3035,63.6834,62.9808,63.0498,2808181.7016158,0
+CCI.US,D,20150623,000000,62.9137,63.2334,62.5832,63.1752,2316852.8181149,0
+CCI.US,D,20150624,000000,63.0575,63.181,62.5919,62.7087,2024329.3251834,0
+CCI.US,D,20150625,000000,62.8311,62.9312,62.4871,62.4871,1485506.0536454,0
+CCI.US,D,20150626,000000,62.557,62.6833,62.037,62.1964,2493011.4078117,0
+CCI.US,D,20150629,000000,62.1119,62.3704,61.3042,61.3732,2054742.1545413,0
+CCI.US,D,20150630,000000,61.8553,61.9058,61.105,61.2498,1980993.6927289,0
+CCI.US,D,20150701,000000,61.1895,61.8748,61.1895,61.8397,1778645.8490494,0
+CCI.US,D,20150702,000000,61.9826,62.3179,61.5559,61.8678,1419428.9628432,0
+CCI.US,D,20150706,000000,61.6619,61.9884,61.2896,61.6016,1881559.1019907,0
+CCI.US,D,20150707,000000,61.9058,62.4783,61.7824,62.28,2071659.091525,0
+CCI.US,D,20150708,000000,61.9826,62.3645,61.4034,61.4188,1452991.2110131,0
+CCI.US,D,20150709,000000,61.9962,62.1362,61.3557,61.3557,1723451.2812053,0
+CCI.US,D,20150710,000000,61.7989,62.2597,61.5092,62.0438,1588941.9804698,0
+CCI.US,D,20150713,000000,62.4336,62.5638,61.5948,61.7017,2034685.0587159,0
+CCI.US,D,20150714,000000,61.5948,62.3947,61.5803,62.1886,2037800.5243032,0
+CCI.US,D,20150715,000000,62.1507,62.1507,61.5316,61.9709,2143679.0255347,0
+CCI.US,D,20150716,000000,62.3791,62.6076,62.1712,62.3091,2662264.1173822,0
+CCI.US,D,20150717,000000,62.3091,62.3091,61.6619,61.8553,2421432.8657231,0
+CCI.US,D,20150720,000000,61.9135,62.6076,61.6852,62.5395,2226091.7329582,0
+CCI.US,D,20150721,000000,62.1799,62.4025,61.4588,61.622,2689012.056244,0
+CCI.US,D,20150722,000000,61.6619,62.0438,61.3343,61.4869,3483878.6529909,0
+CCI.US,D,20150723,000000,62.074,64.3152,62.074,63.5095,5899804.9229996,0
+CCI.US,D,20150724,000000,63.3112,63.4832,62.7912,62.8748,3696127.4627691,0
+CCI.US,D,20150727,000000,62.974,63.2578,62.692,62.974,2887629.1607494,0
+CCI.US,D,20150728,000000,63.11,63.3112,62.5152,62.7455,2514647.8430283,0
+CCI.US,D,20150729,000000,62.7824,62.9312,62.0973,62.6406,2205639.5450637,0
+CCI.US,D,20150730,000000,62.5152,62.557,61.8222,62.1429,2467581.4713994,0
+CCI.US,D,20150731,000000,62.5152,63.0118,62.1284,62.4783,1771829.4819702,0
+CCI.US,D,20150803,000000,62.6076,62.7455,62.1284,62.4539,1698825.9333299,0
+CCI.US,D,20150804,000000,62.524,63.0916,62.3257,62.5482,1694219.6125127,0
+CCI.US,D,20150805,000000,62.6833,63.2257,62.557,62.7377,2227536.2883362,0
+CCI.US,D,20150806,000000,62.8748,63.0672,62.4627,62.5765,2330257.139671,0
+CCI.US,D,20150807,000000,62.3704,62.9234,62.3704,62.8058,2117413.6340178,0
+CCI.US,D,20150810,000000,63.1877,63.7982,62.974,63.7291,2014628.9917761,0
+CCI.US,D,20150811,000000,63.5095,64.6379,63.4473,64.2093,2624718.0241813,0
+CCI.US,D,20150812,000000,64.0324,64.8342,63.8302,64.7974,2763609.3486738,0
+CCI.US,D,20150813,000000,64.7283,65.2074,64.5679,64.7196,2433231.0968624,0
+CCI.US,D,20150814,000000,64.5845,66.0239,64.3571,65.6506,3078643.8295792,0
+CCI.US,D,20150817,000000,65.5302,65.9811,65.2395,65.8577,2466272.7289202,0
+CCI.US,D,20150818,000000,65.7818,65.9344,64.9567,65.0879,2228059.9911051,0
+CCI.US,D,20150819,000000,64.9188,65.5135,64.5845,65.1646,1563907.1361268,0
+CCI.US,D,20150820,000000,64.8653,65.257,64.287,64.3725,2892219.019397,0
+CCI.US,D,20150821,000000,64.3725,64.4562,63.0215,63.0575,4120241.3079977,0
+CCI.US,D,20150824,000000,61.5559,62.4938,59.7345,60.9678,6342733.9991382,0
+CCI.US,D,20150825,000000,62.2178,62.4627,60.6433,60.6627,4916939.3211071,0
+CCI.US,D,20150826,000000,61.5646,62.4336,60.8318,62.2732,4549464.5991005,0
+CCI.US,D,20150827,000000,62.7377,64.6117,62.5988,64.0888,3926209.9465977,0
+CCI.US,D,20150828,000000,63.8438,64.0723,63.4628,63.8817,2670654.6794246,0
+CCI.US,D,20150831,000000,63.7359,64.2326,63.3637,63.6067,3190600.986917,0
+CCI.US,D,20150901,000000,62.5482,62.974,61.7921,62.1362,2664627.4675982,0
+CCI.US,D,20150902,000000,62.7377,63.1179,62.1284,62.7524,2078342.7323623,0
+CCI.US,D,20150903,000000,62.8311,63.1577,62.5327,62.7912,2653482.578813,0
+CCI.US,D,20150904,000000,62.0206,62.3091,61.5559,61.8154,2416846.0937323,0
+CCI.US,D,20150908,000000,62.7455,62.9234,62.2937,62.8311,1964285.6195213,0
+CCI.US,D,20150909,000000,63.4705,63.5833,61.5316,61.6317,2677606.8594027,0
+CCI.US,D,20150910,000000,61.4034,61.6706,60.2885,60.481,4227996.496558,0
+CCI.US,D,20150911,000000,60.4062,60.4062,59.3731,59.9766,4571093.8321179,0
+CCI.US,D,20150914,000000,60.0767,60.3994,59.7783,60.0388,2327173.5695371,0
+CCI.US,D,20150915,000000,60.205,60.237,59.3069,59.7783,5517251.8825708,0
+CCI.US,D,20150916,000000,59.7783,60.5402,59.6626,60.3974,2414973.5219459,0
+CCI.US,D,20150917,000000,60.4129,60.9368,59.6422,60.1175,2991867.6183392,0
+CCI.US,D,20150918,000000,59.0873,60.3245,59.0873,59.6714,3862557.9391475,0
+CCI.US,D,20150921,000000,59.9484,60.2798,59.6471,59.8551,1871730.1578838,0
+CCI.US,D,20150922,000000,59.3681,59.719,58.9006,59.0289,2068014.7787409,0
+CCI.US,D,20150923,000000,58.9142,59.3399,58.8773,59.2243,2420904.0185263,0
+CCI.US,D,20150924,000000,59.0376,59.2311,58.4156,59.1844,3542143.4154561,0
+CCI.US,D,20150925,000000,59.7093,60.7337,59.3097,60.7026,4136933.9479213,0
+CCI.US,D,20150928,000000,60.3245,60.7026,59.4108,59.7928,4669198.0737794,0
+CCI.US,D,20150929,000000,59.9562,60.3809,59.5489,59.7607,2549957.1389416,0
+CCI.US,D,20150930,000000,60.2097,60.8435,59.9649,60.7968,3113887.2768144,0
+CCI.US,D,20151001,000000,60.8173,61.4121,60.3401,61.3479,2988699.6795865,0
+CCI.US,D,20151002,000000,60.8036,61.6424,60.4246,61.6182,3228570.9809839,0
+CCI.US,D,20151005,000000,62.0059,62.7834,61.759,62.7601,2575760.5608254,0
+CCI.US,D,20151006,000000,62.6833,62.8826,62.0448,62.245,3042408.5366288,0
+CCI.US,D,20151007,000000,62.3675,62.692,62.0672,62.6299,2338368.8737165,0
+CCI.US,D,20151008,000000,62.4841,63.0245,62.1372,62.9331,3681712.775557,0
+CCI.US,D,20151009,000000,62.87,62.9166,62.3985,62.5822,2261437.0398675,0
+CCI.US,D,20151012,000000,62.4919,62.9069,62.4696,62.8243,1308274.3362711,0
+CCI.US,D,20151013,000000,62.5375,63.179,62.4229,62.5463,2193719.905424,0
+CCI.US,D,20151014,000000,62.5765,62.8078,61.9214,62.038,1836836.5317514,0
+CCI.US,D,20151015,000000,62.2974,62.7087,62.1449,62.6833,1920900.6005581,0
+CCI.US,D,20151016,000000,62.9331,63.0158,62.5463,62.9487,1526780.8282495,0
+CCI.US,D,20151019,000000,62.8398,63.6787,62.522,63.6397,1522950.2871722,0
+CCI.US,D,20151020,000000,63.6485,64.1724,63.5639,64.1111,2969779.5023457,0
+CCI.US,D,20151021,000000,64.4192,64.9499,63.9896,64.08,4819050.1165354,0
+CCI.US,D,20151022,000000,64.565,66.9093,64.3677,66.9015,6934155.9601594,0
+CCI.US,D,20151023,000000,67.2563,67.2563,65.3755,65.7663,5129882.6286632,0
+CCI.US,D,20151026,000000,65.847,66.6769,65.6216,66.5778,2622994.6408065,0
+CCI.US,D,20151027,000000,66.4379,66.5468,65.815,66.12,2081372.800445,0
+CCI.US,D,20151028,000000,66.3931,66.5215,65.1589,66.2843,1967603.7755712,0
+CCI.US,D,20151029,000000,65.9841,66.2299,65.6049,66.0365,1557271.8529126,0
+CCI.US,D,20151030,000000,66.191,66.2523,65.6682,65.8742,2113807.3900007,0
+CCI.US,D,20151102,000000,65.9617,67.8015,65.8897,67.6402,2613375.5893614,0
+CCI.US,D,20151103,000000,67.4409,67.8346,67.1562,67.5556,1792991.6009266,0
+CCI.US,D,20151104,000000,67.681,67.9735,67.1707,67.3243,1742952.7788084,0
+CCI.US,D,20151105,000000,66.1075,67.1242,65.6506,66.7081,2733782.9841063,0
+CCI.US,D,20151106,000000,66.8413,66.8413,64.7263,65.3036,2944723.0514051,0
+CCI.US,D,20151109,000000,65.0345,65.1977,64.3939,64.705,1948499.4278086,0
+CCI.US,D,20151110,000000,64.6175,65.0742,64.4251,65.0063,1745116.5252186,0
+CCI.US,D,20151111,000000,65.082,65.5826,64.911,65.2357,1214523.30957,0
+CCI.US,D,20151112,000000,64.9062,65.3999,64.6953,64.8653,1298071.9066924,0
+CCI.US,D,20151113,000000,64.9975,65.7527,64.4251,64.4872,2875318.5445828,0
+CCI.US,D,20151116,000000,64.4872,65.2357,64.1646,65.1977,1764835.1176826,0
+CCI.US,D,20151117,000000,65.0665,65.9841,64.8905,65.4037,1678569.2336987,0
+CCI.US,D,20151118,000000,65.5292,66.2455,65.3202,66.191,2028317.2857569,0
+CCI.US,D,20151119,000000,66.2523,66.4214,65.776,66.4068,1600727.8649819,0
+CCI.US,D,20151120,000000,66.6167,67.3331,66.4467,67.1008,3059143.3608618,0
+CCI.US,D,20151123,000000,67.193,67.6663,67.0328,67.369,2727557.1973596,0
+CCI.US,D,20151124,000000,67.0628,67.193,66.4642,66.8538,2143518.5193815,0
+CCI.US,D,20151125,000000,66.816,67.0328,66.4301,66.5603,1121768.2441265,0
+CCI.US,D,20151127,000000,66.6099,66.816,66.1842,66.3474,961295.01535409,0
+CCI.US,D,20151130,000000,66.4301,66.5001,65.9617,66.2231,2929415.291495,0
+CCI.US,D,20151201,000000,66.4301,67.3156,66.3767,67.2787,2004263.9982733,0
+CCI.US,D,20151202,000000,67.1163,67.4108,66.0365,66.1619,1858947.2832283,0
+CCI.US,D,20151203,000000,66.0618,66.5089,65.0276,65.3358,3033426.3653681,0
+CCI.US,D,20151204,000000,65.5662,66.1357,65.2764,65.6049,3323792.285203,0
+CCI.US,D,20151207,000000,65.5826,66.816,65.4037,66.6294,3776676.8583767,0
+CCI.US,D,20151208,000000,66.3767,66.8324,65.8527,66.2678,3040926.9413692,0
+CCI.US,D,20151209,000000,65.8897,66.783,65.7595,65.8304,3482060.6121413,0
+CCI.US,D,20151210,000000,65.7663,66.1784,65.5292,65.847,2812528.7432626,0
+CCI.US,D,20151211,000000,65.1122,65.6448,64.8721,65.3844,3567552.7741563,0
+CCI.US,D,20151214,000000,65.3678,66.2455,65.1346,65.676,4772900.4819734,0
+CCI.US,D,20151215,000000,66.12,66.4126,65.8217,66.1357,3234016.8724481,0
+CCI.US,D,20151216,000000,66.3281,67.1629,66.2046,66.9599,3456417.6964105,0
+CCI.US,D,20151217,000000,67.1552,67.3126,66.4126,66.7169,2522371.6872039,0
+CCI.US,D,20151218,000000,66.538,67.0842,66.0306,66.0656,5337086.8123598,0
+CCI.US,D,20151221,000000,66.4632,66.9841,66.227,66.9287,3816681.9881543,0
+CCI.US,D,20151222,000000,67.192,67.9735,67.0211,67.7928,3323270.6402053,0
+CCI.US,D,20151223,000000,67.9405,68.198,67.6286,67.9949,3913872.5794057,0
+CCI.US,D,20151224,000000,67.8783,68.1048,67.6286,67.713,867643.79055586,0
+CCI.US,D,20151228,000000,67.4895,67.9658,67.3126,67.8258,1799006.4661258,0
+CCI.US,D,20151229,000000,68.166,68.6597,67.9775,68.5382,1370938.6135483,0
+CCI.US,D,20151230,000000,68.5644,68.5644,67.713,67.7782,1015518.3151947,0
+CCI.US,D,20151231,000000,67.6703,67.9327,67.3126,67.3341,1403383.4919601,0
+CCI.US,D,20160104,000000,66.7013,66.9287,66.0753,66.5089,3194226.7797604,0
+CCI.US,D,20160105,000000,66.6177,67.8977,66.6177,67.8686,2638656.3373621,0
+CCI.US,D,20160106,000000,67.371,67.8967,67.1066,67.3029,2751568.3005338,0
+CCI.US,D,20160107,000000,66.538,66.8111,65.1608,65.6293,3660870.6400212,0
+CCI.US,D,20160108,000000,66.0306,67.4564,64.5378,64.7089,3342083.813344,0
+CCI.US,D,20160111,000000,65.1278,65.5962,64.8255,65.185,1849887.9455477,0
+CCI.US,D,20160112,000000,65.5885,65.8994,65.0752,65.4728,2459927.5914443,0
+CCI.US,D,20160113,000000,65.7896,66.8189,63.8827,64.4756,4237839.8450632,0
+CCI.US,D,20160114,000000,64.6699,65.9481,64.1005,65.396,2384188.236002,0
+CCI.US,D,20160115,000000,64.4756,64.701,61.0709,61.622,8604654.6152362,0
+CCI.US,D,20160119,000000,62.248,63.3929,61.727,61.9205,5869401.3536121,0
+CCI.US,D,20160120,000000,61.6629,61.9205,58.9705,60.9231,6101642.439423,0
+CCI.US,D,20160121,000000,61.101,62.3558,60.7745,61.6317,3178077.3914319,0
+CCI.US,D,20160122,000000,62.6134,63.8302,62.1926,63.5706,2803144.2777335,0
+CCI.US,D,20160125,000000,63.5416,64.0081,63.1897,63.2364,3174105.893028,0
+CCI.US,D,20160126,000000,64.288,65.7284,64.0236,65.1219,3790963.963775,0
+CCI.US,D,20160127,000000,64.9411,65.8412,64.3017,64.7954,2467712.1398703,0
+CCI.US,D,20160128,000000,65.0345,66.9599,65.0345,66.0569,3611648.753067,0
+CCI.US,D,20160129,000000,66.5935,67.2164,66.1804,67.1386,4063642.311314,0
+CCI.US,D,20160201,000000,66.6866,67.9571,66.6304,67.6199,3096484.7058289,0
+CCI.US,D,20160202,000000,67.1629,67.644,66.7256,67.1474,2636397.9334769,0
+CCI.US,D,20160203,000000,67.2243,67.7033,65.7527,67.5829,3151172.0330738,0
+CCI.US,D,20160204,000000,67.371,67.644,66.71,67.1552,2281267.7808616,0
+CCI.US,D,20160205,000000,66.7654,67.0842,65.0131,65.4728,2883899.4504606,0
+CCI.US,D,20160208,000000,64.8799,64.9732,62.3491,63.634,4013617.8935941,0
+CCI.US,D,20160209,000000,62.8904,64.427,62.5435,64.0236,3060492.2298792,0
+CCI.US,D,20160210,000000,64.2161,64.8109,63.6057,63.734,1891587.6499034,0
+CCI.US,D,20160211,000000,62.3422,63.8914,62.3004,63.4842,3202920.8630539,0
+CCI.US,D,20160212,000000,64.5291,64.8255,63.9779,64.7467,2606322.5785948,0
+CCI.US,D,20160216,000000,65.5642,65.7129,65.0063,65.4232,1992135.4948573,0
+CCI.US,D,20160217,000000,65.5573,66.1959,65.2297,65.9558,2608404.0141573,0
+CCI.US,D,20160218,000000,65.9849,67.6703,65.7527,66.9987,3706614.893658,0
+CCI.US,D,20160219,000000,66.6702,66.9055,65.9995,66.5613,2741234.1735987,0
+CCI.US,D,20160222,000000,67.0755,68.1505,66.7867,67.5759,3143389.542419,0
+CCI.US,D,20160223,000000,67.2009,67.5128,66.8568,67.2563,3045601.1686358,0
+CCI.US,D,20160224,000000,66.9132,67.6995,66.6866,67.2164,2457388.3017912,0
+CCI.US,D,20160225,000000,67.7209,68.7443,67.0074,67.5585,4605220.9384804,0
+CCI.US,D,20160226,000000,66.4291,67.2941,65.8674,66.8189,3591467.1620844,0
+CCI.US,D,20160229,000000,66.851,67.9405,66.7596,67.371,2783425.6852696,0
+CCI.US,D,20160301,000000,67.7617,68.3507,67.3797,68.336,2486324.6803175,0
+CCI.US,D,20160302,000000,68.2321,68.8998,67.9658,68.859,2013551.7485562,0
+CCI.US,D,20160303,000000,68.8921,68.8921,67.855,68.4528,3023253.7734718,0
+CCI.US,D,20160304,000000,68.2583,68.4605,67.7986,67.9571,2974210.9126114,0
+CCI.US,D,20160307,000000,67.6062,67.855,66.8733,67.192,2364769.0492467,0
+CCI.US,D,20160308,000000,66.9132,67.371,66.4924,66.5778,4264798.7054723,0
+CCI.US,D,20160309,000000,66.7654,66.9841,65.9481,66.3747,4010688.6562999,0
+CCI.US,D,20160310,000000,67.3894,67.5759,65.8158,66.2046,2945032.7459699,0
+CCI.US,D,20160311,000000,66.778,66.8733,65.9481,66.8111,3822468.4407511,0
+CCI.US,D,20160314,000000,66.4535,66.7013,65.7284,66.2046,3755536.3460179,0
+CCI.US,D,20160315,000000,65.8994,66.8364,65.6827,66.4379,3813301.0700829,0
+CCI.US,D,20160316,000000,66.3718,66.988,66.158,66.9063,3791561.7463068,0
+CCI.US,D,20160317,000000,67.1017,68.3167,67.0541,67.6713,4927088.2486346,0
+CCI.US,D,20160318,000000,67.6538,68.3098,67.5975,68.0144,4636656.4801216,0
+CCI.US,D,20160321,000000,67.7947,67.8705,67.3126,67.6206,2611390.869045,0
+CCI.US,D,20160322,000000,67.5829,67.8977,67.4467,67.6868,2654244.9830403,0
+CCI.US,D,20160323,000000,67.7646,67.8501,67.369,67.4176,2334347.988804,0
+CCI.US,D,20160324,000000,67.3962,67.4633,66.8976,67.3525,2697231.8232775,0
+CCI.US,D,20160328,000000,67.4467,67.9142,67.3184,67.4409,1962897.6528512,0
+CCI.US,D,20160329,000000,67.4885,68.2651,67.4467,68.0396,2763196.7655496,0
+CCI.US,D,20160330,000000,68.301,68.9368,68.2768,68.4177,3216819.0496964,0
+CCI.US,D,20160331,000000,68.4458,68.7482,68.0639,68.0785,3879367.8720292,0
+CCI.US,D,20160401,000000,67.7879,68.7803,67.6713,68.5576,5901835.9431678,0
+CCI.US,D,20160404,000000,68.7482,68.8648,68.4294,68.4906,2392830.8750157,0
+CCI.US,D,20160405,000000,68.1805,68.4625,67.6713,67.8015,2408955.5700898,0
+CCI.US,D,20160406,000000,67.7063,68.5985,67.5061,68.4625,2148682.4961921,0
+CCI.US,D,20160407,000000,68.2573,68.5062,67.9142,68.2923,2410917.6549231,0
+CCI.US,D,20160408,000000,68.6452,69.4227,68.3293,69.3002,2398417.7238067,0
+CCI.US,D,20160411,000000,69.5024,69.9047,68.7316,68.8735,2182753.0138469,0
+CCI.US,D,20160412,000000,68.9455,69.2827,68.5363,69.0086,1301782.0681548,0
+CCI.US,D,20160413,000000,69.275,69.3945,68.9746,69.1778,1869574.6425583,0
+CCI.US,D,20160414,000000,69.1709,69.1709,68.4712,68.5985,1678301.7234435,0
+CCI.US,D,20160415,000000,68.5751,68.8561,68.3098,68.6909,1620662.5234213,0
+CCI.US,D,20160418,000000,68.6208,69.0553,68.5119,68.928,1346688.8089158,0
+CCI.US,D,20160419,000000,69.0242,69.4227,68.7803,69.3314,1910468.7294914,0
+CCI.US,D,20160420,000000,69.3002,69.5412,68.5499,68.9455,2740345.216443,0
+CCI.US,D,20160421,000000,68.7239,68.79,67.5759,67.5975,3857535.9485491,0
+CCI.US,D,20160422,000000,67.7315,69.1418,67.6868,69.0611,3505005.7898371,0
+CCI.US,D,20160425,000000,68.9727,68.9727,68.1961,68.6131,2771758.1226011,0
+CCI.US,D,20160426,000000,68.7803,69.2283,68.5829,68.9144,1698440.101231,0
+CCI.US,D,20160427,000000,68.7647,69.2216,68.4031,69.0553,1916563.8477673,0
+CCI.US,D,20160428,000000,68.5266,69.2507,68.4118,68.5829,1809089.5449752,0
+CCI.US,D,20160429,000000,68.4177,68.7054,67.7879,68.3778,2287231.201781,0
+CCI.US,D,20160502,000000,68.5266,69.0456,68.4458,68.8901,1752883.5825893,0
+CCI.US,D,20160503,000000,68.4118,68.5062,67.3612,67.9142,2810598.5538829,0
+CCI.US,D,20160504,000000,67.6713,69.4149,67.6286,69.1875,2136780.3476076,0
+CCI.US,D,20160505,000000,69.1652,69.6763,69.1379,69.2127,2074694.3040357,0
+CCI.US,D,20160506,000000,69.1505,69.6609,68.5829,69.5258,2758815.770678,0
+CCI.US,D,20160509,000000,69.6851,70.5871,69.4567,70.416,3141991.2868928,0
+CCI.US,D,20160510,000000,70.833,71.6212,70.3207,71.2897,4054945.1413637,0
+CCI.US,D,20160511,000000,71.1488,71.7612,70.8397,70.9272,3209098.2921775,0
+CCI.US,D,20160512,000000,71.1779,71.3763,70.8397,71.1965,1976818.4749768,0
+CCI.US,D,20160513,000000,71.0225,71.3607,70.5899,70.7154,3026223.1373044,0
+CCI.US,D,20160516,000000,70.6677,71.3209,70.519,71.108,1804711.6367605,0
+CCI.US,D,20160517,000000,70.9835,71.2966,70.5278,70.9272,3852429.5893319,0
+CCI.US,D,20160518,000000,70.8815,71.6979,70.3635,71.2189,4824492.9213429,0
+CCI.US,D,20160519,000000,70.5336,70.7756,70.1496,70.4627,2392713.5820576,0
+CCI.US,D,20160520,000000,70.7085,70.8884,70.2964,70.7679,2047749.848025,0
+CCI.US,D,20160523,000000,70.9448,71.3529,70.5899,71.1158,2658338.9188301,0
+CCI.US,D,20160524,000000,71.3306,71.8797,71.2499,71.8476,2187153.5575447,0
+CCI.US,D,20160525,000000,72.0061,72.3822,71.5191,71.6833,1951508.9181794,0
+CCI.US,D,20160526,000000,71.9439,71.9439,71.281,71.4695,1358368.7182114,0
+CCI.US,D,20160527,000000,71.5483,71.8166,71.4045,71.4618,1550839.260161,0
+CCI.US,D,20160531,000000,71.4851,71.5998,70.901,71.4695,2581365.9295572,0
+CCI.US,D,20160601,000000,71.1876,71.7553,71.0934,71.4618,2512351.370376,0
+CCI.US,D,20160602,000000,71.3529,72.25,71.244,72.25,1540902.2830664,0
+CCI.US,D,20160603,000000,71.9634,73.1073,71.9634,73.0082,2570376.402497,0
+CCI.US,D,20160606,000000,73.0344,73.5164,72.911,73.2259,2529518.3265598,0
+CCI.US,D,20160607,000000,73.2423,74.3746,73.2015,73.9976,2602014.6346007,0
+CCI.US,D,20160608,000000,74.0529,74.5749,73.77,73.9732,1818407.1329404,0
+CCI.US,D,20160609,000000,73.911,74.4544,73.6039,74.3124,2153882.4839988,0
+CCI.US,D,20160610,000000,74.0705,74.3368,73.6895,74.0841,2346807.7933822,0
+CCI.US,D,20160613,000000,74.0705,74.5555,74.0091,74.3746,2728525.3787062,0
+CCI.US,D,20160614,000000,74.2094,74.4874,73.5708,73.7137,3629189.1947224,0
+CCI.US,D,20160615,000000,73.8119,74.8062,73.6399,74.6546,2861200.1764225,0
+CCI.US,D,20160616,000000,74.4573,75.2436,74.3688,75.2027,2622398.916046,0
+CCI.US,D,20160617,000000,74.9734,75.1561,74.5428,75.0132,3140478.8250655,0
+CCI.US,D,20160620,000000,75.4905,75.814,74.916,75.0132,1850945.6399414,0
+CCI.US,D,20160621,000000,75.1648,75.8938,75.1648,75.7753,2117278.8500045,0
+CCI.US,D,20160622,000000,75.8559,75.989,75.4905,75.6722,2583397.978611,0
+CCI.US,D,20160623,000000,76.1659,76.6003,75.9016,76.3409,2612787.0668,0
+CCI.US,D,20160624,000000,74.885,77.338,74.6866,76.6256,12278300.927714,0
+CCI.US,D,20160627,000000,76.4108,77.2224,76.1163,77.2137,5324698.000888,0
+CCI.US,D,20160628,000000,77.7629,78.6599,77.1504,78.6599,4054760.9708418,0
+CCI.US,D,20160629,000000,78.9864,79.8981,78.7658,79.7182,4858201.2712674,0
+CCI.US,D,20160630,000000,79.6678,80.5951,79.3763,80.5881,3544527.343384,0
+CCI.US,D,20160701,000000,80.6835,81.1946,79.796,80.3957,3432649.4102372,0
+CCI.US,D,20160705,000000,80.3549,81.5484,80.2499,81.4824,2682750.2585015,0
+CCI.US,D,20160706,000000,81.3366,81.6933,80.4278,80.9817,3070382.907122,0
+CCI.US,D,20160707,000000,80.8836,81.1412,80.3617,80.6522,2403869.7885845,0
+CCI.US,D,20160708,000000,81.2248,81.3443,80.3704,81.2102,3084388.0978666,0
+CCI.US,D,20160711,000000,80.7942,80.8914,79.3343,79.8825,3871097.6896014,0
+CCI.US,D,20160712,000000,79.6678,79.8825,78.6842,79.5735,5087500.7731569,0
+CCI.US,D,20160713,000000,79.6678,80.0196,78.8095,79.2965,3067897.1195199,0
+CCI.US,D,20160714,000000,79.6152,79.6152,78.6599,79.0331,1953519.3606356,0
+CCI.US,D,20160715,000000,79.2411,79.7726,79.0652,79.5415,2082846.1646198,0
+CCI.US,D,20160718,000000,79.4053,79.7182,78.928,78.9709,1622706.9191023,0
+CCI.US,D,20160719,000000,78.3197,79.1838,77.2699,79.1838,2262305.4193112,0
+CCI.US,D,20160720,000000,79.2013,79.2799,78.1816,78.2556,2482340.8352865,0
+CCI.US,D,20160721,000000,77.5888,78.311,77.4771,78.0796,3148189.2937285,0
+CCI.US,D,20160722,000000,78.0164,79.0972,77.8667,78.5588,3097399.3851246,0
+CCI.US,D,20160725,000000,78.5414,78.5588,76.959,77.3273,2803965.3284399,0
+CCI.US,D,20160726,000000,77.341,77.5295,76.4594,76.8637,2400390.0974959,0
+CCI.US,D,20160727,000000,76.7782,76.8404,76.1659,76.3321,2214009.5293943,0
+CCI.US,D,20160728,000000,76.403,76.8813,76.1572,76.7286,2570960.809516,0
+CCI.US,D,20160729,000000,76.7937,77.4683,76.7471,77.0951,2326138.5106266,0
+CCI.US,D,20160801,000000,76.9988,77.6665,76.9357,77.6578,2268329.544481,0
+CCI.US,D,20160802,000000,77.444,77.6335,76.8463,76.959,1899675.7195802,0
+CCI.US,D,20160803,000000,76.8716,77.0388,76.1495,76.3622,2095527.1796012,0
+CCI.US,D,20160804,000000,76.4196,77.0766,76.2757,76.9668,1718059.9206778,0
+CCI.US,D,20160805,000000,77.1748,77.1971,76.2602,76.4527,1757779.0202593,0
+CCI.US,D,20160808,000000,76.4594,76.751,76.0784,76.197,1148256.903818,0
+CCI.US,D,20160809,000000,76.2845,76.4594,75.8938,76.1309,2189528.2255023,0
+CCI.US,D,20160810,000000,76.1163,76.5625,76.1163,76.4108,1613342.0023996,0
+CCI.US,D,20160811,000000,76.4817,76.7121,76.1008,76.4904,1321839.1639802,0
+CCI.US,D,20160812,000000,76.5391,77.0649,76.4196,76.6908,1377856.8403017,0
+CCI.US,D,20160815,000000,76.751,77.0698,76.4283,76.4448,1588504.7040911,0
+CCI.US,D,20160816,000000,76.1495,76.2271,75.053,75.3203,1988867.7542017,0
+CCI.US,D,20160817,000000,75.504,75.5459,74.7964,75.1473,2149231.921101,0
+CCI.US,D,20160818,000000,75.1318,75.3621,74.6147,74.9257,1645929.8959092,0
+CCI.US,D,20160819,000000,74.8062,74.8062,73.6525,74.1861,2476801.315233,0
+CCI.US,D,20160822,000000,74.2882,74.6225,73.8761,74.4573,2076398.1385841,0
+CCI.US,D,20160823,000000,74.5933,74.916,74.4077,74.4573,1529569.1082169,0
+CCI.US,D,20160824,000000,74.5505,75.504,74.5505,75.299,2846751.5359856,0
+CCI.US,D,20160825,000000,75.3874,75.7917,74.9414,75.0764,2333805.7660945,0
+CCI.US,D,20160826,000000,75.1735,75.4244,73.8693,74.0976,2660213.5483876,0
+CCI.US,D,20160829,000000,74.3386,74.6866,74.3047,74.4747,1901111.0149879,0
+CCI.US,D,20160830,000000,74.57,74.9414,74.0976,74.8393,1941564.7388857,0
+CCI.US,D,20160831,000000,74.6935,75.4826,74.6546,75.299,2889590.2166969,0
+CCI.US,D,20160901,000000,75.2436,75.4107,74.9655,75.2833,2043377.0842382,0
+CCI.US,D,20160902,000000,75.6779,76.405,75.6654,76.3244,2751750.4132843,0
+CCI.US,D,20160906,000000,77.0698,77.9144,76.8716,77.8901,4029354.6987983,0
+CCI.US,D,20160907,000000,77.6665,78.6599,77.547,78.5414,8246349.321669,0
+CCI.US,D,20160908,000000,78.3411,78.4528,77.5635,77.5966,4326745.8494887,0
+CCI.US,D,20160909,000000,77.1174,77.1174,74.1229,74.1395,7271809.4620264,0
+CCI.US,D,20160912,000000,73.9091,74.8538,73.5281,74.6322,3375282.8648982,0
+CCI.US,D,20160913,000000,74.7809,74.8937,72.2792,72.9955,5201435.4486119,0
+CCI.US,D,20160914,000000,73.4008,73.7526,73.0139,73.321,2858900.6171135,0
+CCI.US,D,20160915,000000,73.3113,73.8906,73.047,73.3736,3402214.9742819,0
+CCI.US,D,20160916,000000,73.1101,73.2229,72.0585,72.5008,4895060.0688897,0
+CCI.US,D,20160919,000000,72.6136,73.8479,72.5008,73.6505,3130258.9044319,0
+CCI.US,D,20160920,000000,74.1045,74.1851,73.4552,73.464,2821170.3533907,0
+CCI.US,D,20160921,000000,73.4318,75.0122,73.0713,74.9646,3592536.1742195,0
+CCI.US,D,20160922,000000,75.3971,76.4574,75.2931,76.0794,4941788.9660427,0
+CCI.US,D,20160923,000000,75.5749,76.6956,75.3904,76.3584,3244957.0129995,0
+CCI.US,D,20160926,000000,76.0959,76.89,75.9356,76.7053,3255623.4699823,0
+CCI.US,D,20160927,000000,77.0085,77.0979,76.1922,76.1999,2376525.0960765,0
+CCI.US,D,20160928,000000,76.2893,76.5031,75.7023,75.7119,3302806.1056835,0
+CCI.US,D,20160929,000000,75.7509,75.813,74.7712,75.4204,3082709.985458,0
+CCI.US,D,20160930,000000,75.784,76.1115,75.1959,75.5808,3351779.0023234,0
+CCI.US,D,20161003,000000,75.2367,75.5177,74.6429,74.9491,2877012.0902753,0
+CCI.US,D,20161004,000000,75.0822,75.0822,72.6417,72.8964,3977893.9567853,0
+CCI.US,D,20161005,000000,73.1918,73.4173,70.9204,71.4502,4772709.1092524,0
+CCI.US,D,20161006,000000,71.3218,72.0381,70.7746,71.2723,2866071.9497237,0
+CCI.US,D,20161007,000000,71.5152,72.1888,70.5656,70.8397,2016731.0050506,0
+CCI.US,D,20161010,000000,70.8484,71.3976,70.6784,71.1585,1282884.5263972,0
+CCI.US,D,20161011,000000,71.0895,71.7067,70.9466,71.4025,2893254.0783074,0
+CCI.US,D,20161012,000000,71.2646,73.6662,71.2646,73.3667,4178240.6179789,0
+CCI.US,D,20161013,000000,73.285,73.8906,73.1345,73.6662,2354470.9333076,0
+CCI.US,D,20161014,000000,73.7613,74.5962,73.6662,73.8314,2669214.2395891,0
+CCI.US,D,20161017,000000,74.0325,74.4427,73.6719,73.8022,1679329.5801548,0
+CCI.US,D,20161018,000000,74.2016,74.4524,73.4873,73.6662,2898139.2271213,0
+CCI.US,D,20161019,000000,73.9295,74.0958,72.7175,73.5748,2870301.6984125,0
+CCI.US,D,20161020,000000,73.5835,73.6574,72.8448,73.4406,2718218.0027967,0
+CCI.US,D,20161021,000000,72.6786,76.2893,72.6621,76.1522,5536278.0350282,0
+CCI.US,D,20161024,000000,76.6489,76.89,75.5749,76.3282,4902162.4661649,0
+CCI.US,D,20161025,000000,76.1602,76.5128,75.0909,75.366,3910222.093308,0
+CCI.US,D,20161026,000000,74.9491,75.6323,73.8984,74.2347,3015576.2291479,0
+CCI.US,D,20161027,000000,74.3708,74.3708,72.7729,72.8313,2248451.4747494,0
+CCI.US,D,20161028,000000,72.9818,73.5748,72.8701,73.184,1980006.9914415,0
+CCI.US,D,20161031,000000,73.567,73.7526,72.6855,73.0003,3189209.93359,0
+CCI.US,D,20161101,000000,73.2726,73.4785,71.8039,72.1576,3709261.1874132,0
+CCI.US,D,20161102,000000,70.5502,71.0419,70.207,70.5209,8092849.879472,0
+CCI.US,D,20161103,000000,70.7134,70.902,70.2245,70.3363,2483217.445815,0
+CCI.US,D,20161104,000000,70.6171,70.7484,70.1643,70.4481,3309837.5098525,0
+CCI.US,D,20161107,000000,71.4744,71.8262,70.8815,71.4336,6299691.5990787,0
+CCI.US,D,20161108,000000,71.5872,72.1489,71.5872,72.0459,4567082.2071756,0
+CCI.US,D,20161109,000000,70.9992,71.1945,68.4118,68.7803,6829831.0761792,0
+CCI.US,D,20161110,000000,68.5693,68.5693,65.8518,66.5089,8671140.1736203,0
+CCI.US,D,20161111,000000,66.6138,67.3923,65.5389,65.9859,12097555.566025,0
+CCI.US,D,20161114,000000,66.293,66.3144,63.6844,65.778,8261461.5933158,0
+CCI.US,D,20161115,000000,65.9238,66.6673,65.706,66.4185,6205947.7745768,0
+CCI.US,D,20161116,000000,66.5089,68.4031,66.5089,68.2632,6119953.5163904,0
+CCI.US,D,20161117,000000,68.2019,68.858,67.7986,68.2816,4284226.1233123,0
+CCI.US,D,20161118,000000,68.2719,68.858,67.9755,68.1922,2938510.6401713,0
+CCI.US,D,20161121,000000,68.3604,68.5217,67.4681,67.8326,3156835.0193989,0
+CCI.US,D,20161122,000000,68.2719,68.9075,67.6956,68.5285,2765490.1515449,0
+CCI.US,D,20161123,000000,68.1223,68.4118,67.198,67.5206,2637756.0624649,0
+CCI.US,D,20161125,000000,67.5759,68.2632,67.4866,68.0075,1072810.7807708,0
+CCI.US,D,20161128,000000,67.9541,68.4565,67.2484,67.6733,3822367.6099626,0
+CCI.US,D,20161129,000000,67.7519,68.6257,67.3146,68.3778,3025815.698608,0
+CCI.US,D,20161130,000000,68.2019,68.2466,66.9502,66.9579,4840639.2230145,0
+CCI.US,D,20161201,000000,66.7411,66.8538,64.8371,65.4077,3892309.1950666,0
+CCI.US,D,20161202,000000,65.8654,66.6946,65.2492,65.6905,3316149.7229894,0
+CCI.US,D,20161205,000000,65.6089,66.8131,65.362,66.7974,2684282.2691552,0
+CCI.US,D,20161206,000000,67.4322,67.9211,66.7974,66.9414,4069366.0018894,0
+CCI.US,D,20161207,000000,67.1659,68.0726,66.9015,67.9832,3326835.7287985,0
+CCI.US,D,20161208,000000,68.1523,68.4925,67.7257,68.1922,2664232.375529,0
+CCI.US,D,20161209,000000,68.3234,68.7132,68.0377,68.651,2332488.7925304,0
+CCI.US,D,20161212,000000,68.6014,70.1186,68.2282,69.6783,3476787.5734573,0
+CCI.US,D,20161213,000000,69.9825,70.6784,69.8319,70.5656,3296011.3452018,0
+CCI.US,D,20161214,000000,70.6405,70.9243,69.7901,69.9203,3718824.6790361,0
+CCI.US,D,20161215,000000,69.8319,70.241,69.2079,69.6599,2771799.278025,0
+CCI.US,D,20161216,000000,70.0652,70.1546,69.1982,69.5044,6613108.6718258,0
+CCI.US,D,20161219,000000,69.7006,70.9331,69.5121,70.7688,1753544.1271426,0
+CCI.US,D,20161220,000000,70.7688,71.1742,70.5599,71.0225,1535230.0367708,0
+CCI.US,D,20161221,000000,71.0546,71.5735,70.6483,70.6648,1884151.8936947,0
+CCI.US,D,20161222,000000,70.5754,70.9681,69.9844,70.6648,1568685.2808386,0
+CCI.US,D,20161223,000000,70.8844,71.2169,70.5345,70.7552,693585.1563623,0
+CCI.US,D,20161227,000000,70.9155,71.3394,70.7212,70.9875,974449.31771006,0
+CCI.US,D,20161228,000000,71.1187,71.2673,70.2984,70.3752,1358109.439041,0
+CCI.US,D,20161229,000000,70.5502,70.795,70.1857,70.5656,2073106.7335597,0
+CCI.US,D,20161230,000000,70.6648,70.6725,70.0709,70.3752,2013586.7306665,0
+CCI.US,D,20170103,000000,70.763,71.0643,70.1546,70.3957,3048063.2918691,0
+CCI.US,D,20170104,000000,70.6181,70.9739,70.5832,70.8193,2391367.7996969,0
+CCI.US,D,20170105,000000,70.7552,70.9739,70.383,70.7552,2959597.6504791,0
+CCI.US,D,20170106,000000,70.7552,70.8271,69.31,69.3421,3166434.5220177,0
+CCI.US,D,20170109,000000,69.4314,69.7483,68.6043,69.5296,2640534.0535764,0
+CCI.US,D,20170110,000000,69.3693,69.4966,68.0941,68.4187,2736366.5158399,0
+CCI.US,D,20170111,000000,68.4945,69.4314,68.3079,69.1,2028564.2183001,0
+CCI.US,D,20170112,000000,69.0291,69.2867,68.6374,69.0825,1701175.9080331,0
+CCI.US,D,20170113,000000,69.1,69.7317,69.067,69.4907,1566473.1768054,0
+CCI.US,D,20170117,000000,69.4489,70.9681,69.4149,70.8524,2240030.046139,0
+CCI.US,D,20170118,000000,70.8777,71.5901,70.6094,70.7212,1626085.7794024,0
+CCI.US,D,20170119,000000,70.6094,70.763,69.482,69.5879,2197096.7079528,0
+CCI.US,D,20170120,000000,69.8368,70.4714,69.8241,70.4131,2272324.7072536,0
+CCI.US,D,20170123,000000,70.4801,70.8524,70.4218,70.6094,1756919.900786,0
+CCI.US,D,20170124,000000,70.6648,71.1187,70.3957,71.0963,2324633.2509985,0
+CCI.US,D,20170125,000000,71.3948,71.4841,70.3957,70.7066,2216140.3514653,0
+CCI.US,D,20170126,000000,71.421,73.1053,71.2013,71.3781,2614093.751508,0
+CCI.US,D,20170127,000000,71.5017,71.8097,70.2984,70.4374,1846572.8761547,0
+CCI.US,D,20170130,000000,70.5112,70.6318,69.9271,70.3664,1714023.6024812,0
+CCI.US,D,20170131,000000,70.8437,71.2567,70.4297,71.2343,3789194.2805483,0
+CCI.US,D,20170201,000000,71.5988,72.0118,70.2595,70.2751,2819232.9618118,0
+CCI.US,D,20170202,000000,70.3246,71.2723,70.1546,71.1839,2191650.8164887,0
+CCI.US,D,20170203,000000,71.6484,72.2869,71.4667,71.9691,2577873.8918415,0
+CCI.US,D,20170206,000000,71.9536,71.9536,70.5112,70.5929,2110477.9162093,0
+CCI.US,D,20170207,000000,70.795,71.0002,70.3333,70.8971,1348425.5678034,0
+CCI.US,D,20170208,000000,70.9681,71.5901,70.8601,71.0963,1376653.0441534,0
+CCI.US,D,20170209,000000,71.1527,71.3694,70.8524,71.1926,1297812.6275221,0
+CCI.US,D,20170210,000000,70.9875,71.1362,70.5035,71.0127,1515482.6355102,0
+CCI.US,D,20170213,000000,71.3218,73.1812,71.3053,73.1724,2743357.7934708,0
+CCI.US,D,20170214,000000,73.0159,73.2686,72.32,73.1947,2517186.1037957,0
+CCI.US,D,20170215,000000,72.6845,73.1296,72.214,73.0227,2118018.6187487,0
+CCI.US,D,20170216,000000,73.0752,73.7807,73.0752,73.3988,1922521.0953732,0
+CCI.US,D,20170217,000000,73.4396,74.0859,71.8097,72.3667,4203269.2890084,0
+CCI.US,D,20170221,000000,72.353,73.0829,72.0459,72.9935,3147315.7698567,0
+CCI.US,D,20170222,000000,73.2773,73.5194,72.8147,73.464,2299612.8110537,0
+CCI.US,D,20170223,000000,73.7226,74.7041,73.5145,74.0141,3070138.0323499,0
+CCI.US,D,20170224,000000,73.8041,75.1493,73.4309,75.0919,2648204.395701,0
+CCI.US,D,20170227,000000,75.1493,75.5147,74.5145,75.0774,1921406.8122718,0
+CCI.US,D,20170228,000000,75.0307,75.9929,74.7926,75.8568,2828527.9142939,0
+CCI.US,D,20170301,000000,75.7743,75.7743,74.5418,75.4331,2395359.8758128,0
+CCI.US,D,20170302,000000,75.5487,75.955,75.0696,75.1755,1746353.245706,0
+CCI.US,D,20170303,000000,74.9811,75.2396,73.6806,74.4097,3139819.3093979,0
+CCI.US,D,20170306,000000,74.2804,74.7692,74.0394,74.5836,2632699.0897562,0
+CCI.US,D,20170307,000000,74.5321,75.2386,73.9976,74.2094,1736632.3345869,0
+CCI.US,D,20170308,000000,74.8003,74.9277,73.4775,73.4863,2668781.0787528,0
+CCI.US,D,20170309,000000,73.5845,73.7059,73.011,73.4076,2725745.3298235,0
+CCI.US,D,20170310,000000,73.843,74.1199,72.8974,73.2209,2622695.2350978,0
+CCI.US,D,20170313,000000,73.327,73.6292,73.045,73.4775,3110869.5553588,0
+CCI.US,D,20170314,000000,73.2686,73.4542,72.7,72.7088,2266913.7978997,0
+CCI.US,D,20170315,000000,72.839,74.0451,72.7204,73.7089,3517021.1158373,0
+CCI.US,D,20170316,000000,73.7089,73.9383,72.9887,73.464,3084977.6493136,0
+CCI.US,D,20170317,000000,73.4465,74.0364,73.3881,73.6108,3168985.1294123,0
+CCI.US,D,20170320,000000,73.6108,74.6506,73.5932,74.5038,2933201.5904914,0
+CCI.US,D,20170321,000000,74.741,75.4641,74.2814,74.3494,4018549.34226,0
+CCI.US,D,20170322,000000,74.5719,75.2591,74.1365,75.1833,4803246.4337675,0
+CCI.US,D,20170323,000000,75.1356,76.4555,74.9548,76.233,2934408.4732965,0
+CCI.US,D,20170324,000000,76.3078,77.0105,76.0591,76.7919,2723202.9535136,0
+CCI.US,D,20170327,000000,76.6266,77.1009,76.4779,77.0202,3343219.703043,0
+CCI.US,D,20170328,000000,77.0465,77.686,76.9881,77.5265,4266898.6609756,0
+CCI.US,D,20170329,000000,77.5704,78.2429,77.3807,77.4965,2298277.317549,0
+CCI.US,D,20170330,000000,77.4965,77.8755,77.1262,77.5606,1689327.2614996,0
+CCI.US,D,20170331,000000,77.2584,77.6685,76.9881,77.4227,2583846.5727313,0
+CCI.US,D,20170403,000000,77.4148,78.2585,76.8725,77.2409,2596549.1943102,0
+CCI.US,D,20170404,000000,77.2331,77.2816,76.7996,76.9163,2318642.0501679,0
+CCI.US,D,20170405,000000,77.0639,77.4624,76.7578,76.7996,1963742.3679262,0
+CCI.US,D,20170406,000000,76.7257,77.4557,76.5458,77.3643,2418372.959958,0
+CCI.US,D,20170407,000000,77.3964,77.7686,76.9968,77.4634,1615953.3140445,0
+CCI.US,D,20170410,000000,77.4965,77.8988,77.4721,77.858,1502650.374346,0
+CCI.US,D,20170411,000000,77.998,78.7755,77.9727,78.5461,2269893.4505882,0
+CCI.US,D,20170412,000000,78.2837,79.0875,78.1672,79.0612,2266136.989274,0
+CCI.US,D,20170413,000000,79.0204,79.0952,78.5948,78.6929,2509352.1688612,0
+CCI.US,D,20170417,000000,79.0438,79.3091,78.6102,78.9378,2912655.7740076,0
+CCI.US,D,20170418,000000,78.8659,79.5705,78.6405,79.3402,2450018.3942609,0
+CCI.US,D,20170419,000000,79.4053,79.7592,78.9155,79.1186,2410737.5999436,0
+CCI.US,D,20170420,000000,79.1672,79.1672,78.4305,78.724,5201908.7359864,0
+CCI.US,D,20170421,000000,78.5548,78.8659,77.9892,78.308,2692431.0430825,0
+CCI.US,D,20170424,000000,78.653,78.8241,77.2331,77.6335,3978460.8727492,0
+CCI.US,D,20170425,000000,79.2916,79.5132,76.6499,77.2759,3483535.0052016,0
+CCI.US,D,20170426,000000,77.2175,77.6258,76.8473,77.4634,6141178.3973683,0
+CCI.US,D,20170427,000000,77.7502,78.3557,77.6179,77.8901,3164371.606396,0
+CCI.US,D,20170428,000000,77.7686,77.8824,77.1262,77.5441,2221884.6197526,0
+CCI.US,D,20170501,000000,77.7763,78.0456,77.1689,77.6179,2481045.4683201,0
+CCI.US,D,20170502,000000,77.6782,77.8133,77.1009,77.341,2391699.1008591,0
+CCI.US,D,20170503,000000,77.5791,77.6938,76.9474,77.1106,1926974.1122365,0
+CCI.US,D,20170504,000000,76.8725,77.8755,76.4137,77.6938,2040525.0133637,0
+CCI.US,D,20170505,000000,77.7686,78.7153,77.6286,78.6268,1862849.8462971,0
+CCI.US,D,20170508,000000,78.7425,78.7425,77.7842,78.1672,2029792.7077028,0
+CCI.US,D,20170509,000000,78.1759,78.2653,77.5704,77.8308,1538472.0552866,0
+CCI.US,D,20170510,000000,77.7686,77.9368,77.1601,77.6335,1764734.2868941,0
+CCI.US,D,20170511,000000,77.4888,77.7502,77.1689,77.3964,1273918.8173061,0
+CCI.US,D,20170512,000000,77.1106,77.3487,76.89,77.1009,1687723.2288541,0
+CCI.US,D,20170515,000000,77.1767,78.5461,76.9794,78.4723,2355215.8464798,0
+CCI.US,D,20170516,000000,78.653,79.1274,78.3819,78.6355,1925200.3134673,0
+CCI.US,D,20170517,000000,79.0379,81.1335,78.8436,80.4307,5073280.5453225,0
+CCI.US,D,20170518,000000,80.4151,81.0041,79.3324,80.8652,2781554.1423689,0
+CCI.US,D,20170519,000000,81.012,81.5844,80.3811,81.5134,2677948.4494209,0
+CCI.US,D,20170522,000000,81.5134,81.9197,81.0207,81.8983,2302242.6426393,0
+CCI.US,D,20170523,000000,81.9799,82.9733,81.8487,82.6098,2492639.9801112,0
+CCI.US,D,20170524,000000,82.7721,83.7168,82.5504,82.9315,2297057.0592312,0
+CCI.US,D,20170525,000000,82.535,84.5789,82.535,84.2522,1914757.1246592,0
+CCI.US,D,20170526,000000,84.3243,84.3243,83.573,84.2756,2222518.4132802,0
+CCI.US,D,20170530,000000,84.2241,85.1902,84.1153,84.8588,3719245.4932452,0
+CCI.US,D,20170531,000000,85.022,85.5217,83.2386,83.3202,6076355.5181087,0
+CCI.US,D,20170601,000000,83.6245,84.9104,83.3377,84.8006,2419009.8401424,0
+CCI.US,D,20170602,000000,85.2242,85.8112,84.8647,85.7326,2254445.7622368,0
+CCI.US,D,20170605,000000,85.5051,85.7743,84.7558,84.8093,1590221.9141523,0
+CCI.US,D,20170606,000000,84.8588,85.2593,84.4603,84.5614,1488121.4808325,0
+CCI.US,D,20170607,000000,84.7256,85.0861,84.1065,84.5964,1127965.2220765,0
+CCI.US,D,20170608,000000,84.7461,84.8919,82.2686,82.9383,2900907.9582624,0
+CCI.US,D,20170609,000000,82.8168,84.2845,82.7089,83.6546,1808512.3401553,0
+CCI.US,D,20170612,000000,82.3532,83.9957,81.6359,83.7809,3682885.7051374,0
+CCI.US,D,20170613,000000,83.7547,84.3952,83.2648,83.7168,2352418.3065419,0
+CCI.US,D,20170614,000000,84.3855,85.2165,84.0793,84.3243,2989168.8514187,0
+CCI.US,D,20170615,000000,84.0298,84.6051,83.6896,83.8149,1985585.6091477,0
+CCI.US,D,20170616,000000,83.6808,84.3603,83.3806,83.7168,3721688.0676521,0
+CCI.US,D,20170619,000000,83.8636,83.9559,83.4146,83.638,2171699.6958798,0
+CCI.US,D,20170620,000000,83.7975,83.988,82.6992,83.2561,1979196.2295912,0
+CCI.US,D,20170621,000000,82.5427,82.8245,81.7798,82.325,3414448.4240287,0
+CCI.US,D,20170622,000000,82.5019,83.0734,82.2803,82.5272,2493399.2976816,0
+CCI.US,D,20170623,000000,82.5923,82.9081,82.3113,82.6098,3285538.3187112,0
+CCI.US,D,20170626,000000,82.8245,82.8245,82.1948,82.535,2371106.9845234,0
+CCI.US,D,20170627,000000,84.124,86.0338,84.124,84.3243,6717551.8776497,0
+CCI.US,D,20170628,000000,84.4691,84.5789,83.3718,83.7168,2799355.9209658,0
+CCI.US,D,20170629,000000,83.7625,83.7625,82.0071,82.7643,3317362.779108,0
+CCI.US,D,20170630,000000,82.7176,83.2726,82.5106,82.8916,1685708.6708554,0
+CCI.US,D,20170703,000000,83.1802,83.6245,81.7642,82.1715,1038609.5946452,0
+CCI.US,D,20170705,000000,81.9149,82.2356,81.3833,81.9245,2506988.8186451,0
+CCI.US,D,20170706,000000,81.7418,81.8566,80.8137,81.392,1538644.9080669,0
+CCI.US,D,20170707,000000,81.5572,82.4105,81.5572,82.3036,1539511.2297395,0
+CCI.US,D,20170710,000000,82.4513,82.5272,81.8323,82.0528,1049690.6925235,0
+CCI.US,D,20170711,000000,82.1111,82.1636,81.1422,81.3287,1487729.4754202,0
+CCI.US,D,20170712,000000,81.7798,83.1802,81.735,82.7818,1358851.2655564,0
+CCI.US,D,20170713,000000,82.8323,83.2026,82.4426,82.9995,828574.94667154,0
+CCI.US,D,20170714,000000,83.156,84.0745,83.1395,83.6459,2378446.0254858,0
+CCI.US,D,20170717,000000,83.4631,83.4631,80.1021,80.1021,4411771.9263283,0
+CCI.US,D,20170718,000000,79.695,80.6562,79.1342,79.9603,3566238.8872492,0
+CCI.US,D,20170719,000000,78.5879,81.735,77.0659,81.6349,8098707.325175,0
+CCI.US,D,20170720,000000,81.6651,82.1044,79.4898,80.4803,7482539.6366634,0
+CCI.US,D,20170721,000000,79.7542,82.535,79.5201,82.0528,28541899.672968,0
+CCI.US,D,20170724,000000,82.2112,82.5757,81.1188,82.0295,7649692.3907309,0
+CCI.US,D,20170725,000000,82.1441,82.361,81.5086,82.325,6719847.3214162,0
+CCI.US,D,20170726,000000,82.396,82.5844,81.8166,82.3775,7258570.7910514,0
+CCI.US,D,20170727,000000,82.5504,82.9081,81.9245,82.9004,5453907.511914,0
+CCI.US,D,20170728,000000,82.8819,83.6312,82.3113,83.2201,5785268.3494705,0
+CCI.US,D,20170731,000000,83.2648,83.7625,81.9149,83.2201,6249470.6642099,0
+CCI.US,D,20170801,000000,83.505,83.9811,82.947,83.4807,3338404.5184497,0
+CCI.US,D,20170802,000000,83.471,84.2592,82.8819,84.2425,3553233.7733048,0
+CCI.US,D,20170803,000000,84.3757,84.3855,83.2483,83.505,2747640.0153248,0
+CCI.US,D,20170804,000000,83.1959,84.4526,83.1959,84.4175,2868822.1609241,0
+CCI.US,D,20170807,000000,84.087,84.3855,83.3621,83.6896,2940355.4320465,0
+CCI.US,D,20170808,000000,83.4894,83.9714,82.4951,82.7643,2611131.5898746,0
+CCI.US,D,20170809,000000,82.7993,83.3893,82.2308,83.3806,3069631.8206363,0
+CCI.US,D,20170810,000000,83.0451,83.5885,83.0247,83.329,2361948.8738256,0
+CCI.US,D,20170811,000000,83.6312,83.746,83.1802,83.4476,2399393.1073525,0
+CCI.US,D,20170814,000000,83.7712,84.7723,83.2648,84.6985,2147052.7414067,0
+CCI.US,D,20170815,000000,84.4866,85.2933,84.2241,85.2777,2543628.4636352,0
+CCI.US,D,20170816,000000,85.0861,86.9183,85.0861,85.8793,3295266.4320297,0
+CCI.US,D,20170817,000000,85.922,86.7949,85.8541,86.1689,3277385.4292417,0
+CCI.US,D,20170818,000000,86.3176,86.5626,86.0251,86.1544,4221690.4567346,0
+CCI.US,D,20170821,000000,86.3516,86.8541,86.2156,86.7415,2013941.6961974,0
+CCI.US,D,20170822,000000,86.9086,88.0836,86.8814,87.486,2928491.3522289,0
+CCI.US,D,20170823,000000,86.9484,88.1974,86.9484,87.7853,2676811.5308363,0
+CCI.US,D,20170824,000000,87.9166,88.6765,87.6812,88.313,2405812.3245914,0
+CCI.US,D,20170825,000000,88.6211,89.2645,88.313,88.5336,2608548.0581408,0
+CCI.US,D,20170828,000000,88.6124,88.7942,88.3228,88.5793,3766537.1908197,0
+CCI.US,D,20170829,000000,88.5336,88.7659,88.2615,88.5531,2201323.3699848,0
+CCI.US,D,20170830,000000,88.3576,88.8379,88.2158,88.7562,2377618.801466,0
+CCI.US,D,20170831,000000,89.0507,90.0838,88.8009,89.7232,2723381.9796074,0
+CCI.US,D,20170901,000000,89.7495,89.8749,88.2615,88.5434,3131311.4543974,0
+CCI.US,D,20170905,000000,88.6853,89.3093,88.5336,88.5628,2423902.1911556,0
+CCI.US,D,20170906,000000,88.8009,88.9904,87.2769,87.7221,2989241.902296,0
+CCI.US,D,20170907,000000,87.8368,88.6853,87.7221,88.5336,2205716.7114835,0
+CCI.US,D,20170908,000000,88.5152,88.6765,87.6346,88.1196,2513783.5791268,0
+CCI.US,D,20170911,000000,88.3996,88.8282,88.1371,88.4812,2252944.6181509,0
+CCI.US,D,20170912,000000,88.489,88.5434,87.0621,87.8815,2046777.5511359,0
+CCI.US,D,20170913,000000,87.7678,87.8193,86.4042,86.8356,2542718.9287676,0
+CCI.US,D,20170914,000000,86.8454,87.6618,86.1213,87.5121,2119544.4560889,0
+CCI.US,D,20170915,000000,87.6715,88.1449,87.2769,88.0739,3577693.4705991,0
+CCI.US,D,20170918,000000,87.9952,88.6591,87.1594,87.2419,1865862.4233248,0
+CCI.US,D,20170919,000000,87.31,87.8815,83.8549,85.303,5911147.3578194,0
+CCI.US,D,20170920,000000,85.3788,85.8639,84.1736,85.0308,2506961.0387341,0
+CCI.US,D,20170921,000000,84.9297,85.4128,84.7335,84.8365,1935947.0235267,0
+CCI.US,D,20170922,000000,84.3757,84.7072,83.5399,83.9957,3257649.3457225,0
+CCI.US,D,20170925,000000,83.8946,84.5701,83.1395,83.606,2076433.1206944,0
+CCI.US,D,20170926,000000,83.7411,84.057,82.7953,83.1395,2725029.225448,0
+CCI.US,D,20170927,000000,83.1298,83.9811,82.8382,83.4894,3083471.3607998,0
+CCI.US,D,20170928,000000,83.3115,83.9957,83.053,83.9481,1850719.2851102,0
+CCI.US,D,20170929,000000,83.5147,84.0482,83.0374,83.4807,2655282.0997218,0
+CCI.US,D,20171002,000000,83.7547,84.3165,83.0054,83.2386,1807259.1574983,0
+CCI.US,D,20171003,000000,83.1745,83.4961,82.9363,83.2026,1660415.5762276,0
+CCI.US,D,20171004,000000,83.4544,85.268,83.1648,85.0707,2452202.718383,0
+CCI.US,D,20171005,000000,85.1231,85.3448,84.6139,84.8093,3131398.9096731,0
+CCI.US,D,20171006,000000,84.7169,84.8443,83.573,84.7636,1875303.4775617,0
+CCI.US,D,20171009,000000,84.6274,85.8112,84.403,85.268,1911625.1969024,0
+CCI.US,D,20171010,000000,85.2777,85.7588,84.4603,84.8267,3027146.0476847,0
+CCI.US,D,20171011,000000,84.8443,85.7918,84.6625,85.3448,2953469.6078641,0
+CCI.US,D,20171012,000000,85.3788,86.4042,84.8588,86.0844,2639074.0649144,0
+CCI.US,D,20171013,000000,86.4294,86.8356,85.5314,85.5897,2496160.8266237,0
+CCI.US,D,20171016,000000,84.4778,85.4478,84.3603,85.0405,2747238.7499421,0
+CCI.US,D,20171017,000000,85.1231,85.336,84.2241,84.6451,2998155.1382218,0
+CCI.US,D,20171018,000000,84.3243,84.7335,83.1122,84.2989,3580303.7533583,0
+CCI.US,D,20171019,000000,85.3185,87.2235,84.7918,86.1874,4532174.1766452,0
+CCI.US,D,20171020,000000,86.4294,87.9874,86.2156,87.6715,3958592.0629881,0
+CCI.US,D,20171023,000000,87.6715,87.7775,86.2156,86.8046,2276463.9140098,0
+CCI.US,D,20171024,000000,86.8814,87.3742,86.412,86.8814,2078072.1354503,0
+CCI.US,D,20171025,000000,86.4392,87.1428,86.0008,86.9329,2078686.3801516,0
+CCI.US,D,20171026,000000,87.6812,87.8193,86.1379,86.1544,2482278.0732651,0
+CCI.US,D,20171027,000000,86.2156,86.8356,85.922,86.1612,1977516.0594115,0
+CCI.US,D,20171030,000000,86.2915,92.3805,86.1689,88.6037,6532927.6172618,0
+CCI.US,D,20171031,000000,88.4734,89.7943,87.9166,89.4162,2965679.3932422,0
+CCI.US,D,20171101,000000,89.9099,89.9576,87.486,87.7853,2954799.9569409,0
+CCI.US,D,20171102,000000,87.8902,89.4434,87.7318,88.8185,1737965.7703204,0
+CCI.US,D,20171103,000000,88.3762,89.5697,87.8989,88.934,1932453.9569254,0
+CCI.US,D,20171106,000000,92.5846,95.8863,91.3688,93.3534,7787075.3689384,0
+CCI.US,D,20171107,000000,93.3534,93.9025,92.224,93.3155,3117249.674945,0
+CCI.US,D,20171108,000000,93.2222,96.0039,93.2222,95.2167,2520141.0632299,0
+CCI.US,D,20171109,000000,94.9299,95.6471,94.1757,94.7676,1748108.5245343,0
+CCI.US,D,20171110,000000,94.2525,94.9766,93.4273,94.5771,1540167.6587502,0
+CCI.US,D,20171113,000000,94.6636,95.1009,93.3252,94.2904,2467250.1702372,0
+CCI.US,D,20171114,000000,94.2038,94.8249,93.5683,94.4683,1819256.9924434,0
+CCI.US,D,20171115,000000,94.7588,94.8337,93.4759,93.9872,1858115.943666,0
+CCI.US,D,20171116,000000,94.0337,94.7102,92.4913,92.7791,3500766.781178,0
+CCI.US,D,20171117,000000,92.2794,93.0755,91.6632,91.8645,3177113.3256277,0
+CCI.US,D,20171120,000000,92.0491,92.7605,91.8645,92.2532,1582717.2226088,0
+CCI.US,D,20171121,000000,92.4078,93.7732,92.3621,93.5974,2718619.2681795,0
+CCI.US,D,20171122,000000,93.2865,93.7461,92.5749,93.3826,1198434.6254918,0
+CCI.US,D,20171124,000000,93.4273,94.5771,93.3903,94.1291,641395.96334671,0
+CCI.US,D,20171127,000000,94.7491,95.618,94.4391,94.5868,1311502.9792741,0
+CCI.US,D,20171128,000000,95.1971,95.1971,94.025,94.7773,3240479.3028821,0
+CCI.US,D,20171129,000000,94.7968,94.8812,92.8432,94.2525,1638503.399671,0
+CCI.US,D,20171130,000000,94.3944,94.6354,93.4759,94.3555,2074346.5407039,0
+CCI.US,D,20171201,000000,94.7297,94.7297,93.5031,93.9872,2128391.8433363,0
+CCI.US,D,20171204,000000,93.8928,94.7588,91.4592,91.5253,2246182.7820083,0
+CCI.US,D,20171205,000000,91.3143,92.224,90.8283,90.8469,2494245.0416423,0
+CCI.US,D,20171206,000000,91.1131,91.4252,90.1723,91.1783,3368577.6174634,0
+CCI.US,D,20171207,000000,91.4077,92.0024,90.1908,91.5961,1844607.7046646,0
+CCI.US,D,20171208,000000,91.7168,92.159,90.7749,91.4252,1997611.2240039,0
+CCI.US,D,20171211,000000,91.4679,92.7985,90.9373,92.5944,3436482.0090856,0
+CCI.US,D,20171212,000000,92.7237,93.3437,92.3805,92.5749,1435234.7033823,0
+CCI.US,D,20171213,000000,92.8432,93.9025,92.5944,93.0007,2201297.6478449,0
+CCI.US,D,20171214,000000,93.1844,93.7732,92.9375,93.2514,2843710.1501613,0
+CCI.US,D,20171215,000000,93.615,94.1571,92.8169,93.2865,3897045.155469,0
+CCI.US,D,20171218,000000,93.2417,93.5303,91.9121,92.3989,1957339.6128568,0
+CCI.US,D,20171219,000000,92.6498,92.7791,91.3143,91.4776,1353812.8127885,0
+CCI.US,D,20171220,000000,91.3882,91.4873,90.4746,90.946,2282838.889168,0
+CCI.US,D,20171221,000000,91.4436,91.7926,91.0587,91.2035,1680799.8576728,0
+CCI.US,D,20171222,000000,91.1131,91.6351,90.6564,91.4776,1190257.0427678,0
+CCI.US,D,20171226,000000,91.4776,92.2435,91.2318,91.8548,855774.56631038,0
+CCI.US,D,20171227,000000,91.9927,92.4349,91.7265,92.2435,1256428.7910448,0
+CCI.US,D,20171228,000000,92.4078,92.9093,91.8926,92.5554,2110860.6616513,0
+CCI.US,D,20171229,000000,92.7139,93.921,92.3805,93.5586,1502867.469207,0
+CCI.US,D,20180102,000000,93.1747,93.5119,91.4252,91.8198,2415569.2467065,0
+CCI.US,D,20180103,000000,91.6632,92.2881,91.1131,91.4252,2466276.8444627,0
+CCI.US,D,20180104,000000,91.2882,91.673,90.2763,90.3755,2657944.8556466,0
+CCI.US,D,20180105,000000,90.5397,91.3688,90.4212,91.0763,2099086.0948807,0
+CCI.US,D,20180108,000000,91.0587,91.6448,90.8002,91.3143,2107529.1300886,0
+CCI.US,D,20180109,000000,91.2979,91.5864,90.7195,90.7671,1224209.2385789,0
+CCI.US,D,20180110,000000,89.3093,89.7943,87.1068,88.4462,5753394.5025651,0
+CCI.US,D,20180111,000000,88.4734,88.6678,86.4819,87.3985,5197024.6160581,0
+CCI.US,D,20180112,000000,87.7144,87.7318,86.8726,87.2935,2883337.6789247,0
+CCI.US,D,20180116,000000,87.6531,89.9916,87.6531,88.7756,3374920.6971681,0
+CCI.US,D,20180117,000000,88.8466,90.182,88.5531,89.3802,3104362.8828443,0
+CCI.US,D,20180118,000000,89.0974,89.6134,88.6765,89.4531,2446804.1556562,0
+CCI.US,D,20180119,000000,89.561,90.739,89.0692,90.4843,3402531.8710457,0
+CCI.US,D,20180122,000000,90.6019,91.3319,90.0994,91.2979,3366627.8792574,0
+CCI.US,D,20180123,000000,91.81,93.1007,91.4339,93.0104,3554777.1017,0
+CCI.US,D,20180124,000000,93.128,93.4846,92.1871,92.3621,2854002.0927869,0
+CCI.US,D,20180125,000000,92.2065,92.919,90.3298,91.535,5185201.6916645,0
+CCI.US,D,20180126,000000,93.0298,93.4467,91.6632,93.2688,3949144.8354376,0
+CCI.US,D,20180129,000000,93.1668,93.681,91.7362,92.5652,3813526.3960287,0
+CCI.US,D,20180130,000000,91.9024,93.0755,91.5787,92.7411,3505187.9025877,0
+CCI.US,D,20180131,000000,92.7985,95.5703,92.7791,95.0631,3339346.9776563,0
+CCI.US,D,20180201,000000,95.1767,96.4849,94.682,95.3128,3759141.5611494,0
+CCI.US,D,20180202,000000,94.958,95.4178,93.7732,94.4779,2146948.8239615,0
+CCI.US,D,20180205,000000,94.025,95.1884,92.6303,93.1571,3384896.7719153,0
+CCI.US,D,20180206,000000,91.9393,92.9744,90.1354,91.4776,5402439.5677018,0
+CCI.US,D,20180207,000000,91.2979,92.6303,90.8847,91.6632,3533845.4531173,0
+CCI.US,D,20180208,000000,91.4436,92.0394,87.486,87.5044,5209709.7465819,0
+CCI.US,D,20180209,000000,87.7853,88.2935,84.9386,87.5481,4354299.4057727,0
+CCI.US,D,20180212,000000,88.0836,89.0604,87.521,88.6037,3944954.1844015,0
+CCI.US,D,20180213,000000,88.6211,89.975,88.2673,89.6504,2229353.3003003,0
+CCI.US,D,20180214,000000,89.4162,89.5697,87.6812,88.8096,3461545.6622253,0
+CCI.US,D,20180215,000000,89.041,91.0403,88.1799,90.7292,3172133.5193388,0
+CCI.US,D,20180216,000000,90.631,92.7985,90.631,91.9927,3285039.3091969,0
+CCI.US,D,20180220,000000,91.6818,92.4543,91.4592,91.4971,2943201.3296074,0
+CCI.US,D,20180221,000000,91.673,92.1229,89.975,90.009,2899136.2172647,0
+CCI.US,D,20180222,000000,90.5124,92.296,90.1081,91.4154,2721381.8260071,0
+CCI.US,D,20180223,000000,91.6992,93.1007,91.4077,93.1007,2047753.9635674,0
+CCI.US,D,20180226,000000,93.2125,94.0337,92.5846,94.025,1981967.0185034,0
+CCI.US,D,20180227,000000,93.9113,94.233,91.5253,93.0395,3888908.7281689,0
+CCI.US,D,20180228,000000,93.1571,94.507,92.6498,92.7693,4014591.2193689,0
+CCI.US,D,20180301,000000,91.1307,91.4436,88.8641,89.4162,7417438.9582927,0
+CCI.US,D,20180302,000000,88.7105,89.078,87.3645,88.1371,4558848.0357439,0
+CCI.US,D,20180305,000000,87.69,91.0403,87.69,90.8002,3482958.8292673,0
+CCI.US,D,20180306,000000,90.7011,91.8198,90.4843,90.8099,2760242.835001,0
+CCI.US,D,20180307,000000,90.1354,91.1307,90.1354,90.6924,2607211.5357505,0
+CCI.US,D,20180308,000000,91.5068,93.2514,90.9557,92.9375,4841101.1926475,0
+CCI.US,D,20180309,000000,93.2865,93.54,92.8169,93.54,4688378.5590762,0
+CCI.US,D,20180312,000000,93.3632,94.4206,93.3632,93.8928,4084484.4468498,0
+CCI.US,D,20180313,000000,93.8122,94.5314,93.6518,94.1291,3590668.7468613,0
+CCI.US,D,20180314,000000,94.2612,94.6918,93.9308,94.4586,2865609.9800907,0
+CCI.US,D,20180315,000000,94.512,95.0144,93.1571,93.2865,3425035.6568204,0
+CCI.US,D,20180316,000000,92.9744,93.5586,91.8926,92.8169,6157804.1597281,0
+CCI.US,D,20180319,000000,92.7237,92.7985,91.3785,92.0773,2988166.7168473,0
+CCI.US,D,20180320,000000,92.1968,93.615,92.1783,92.6206,4116693.7104598,0
+CCI.US,D,20180321,000000,92.9463,93.1941,91.2979,91.535,2138550.0308343,0
+CCI.US,D,20180322,000000,91.2882,93.7548,91.1783,92.6954,4050997.3073285,0
+CCI.US,D,20180323,000000,93.3534,94.3652,93.1571,93.3058,5793582.7739789,0
+CCI.US,D,20180326,000000,94.0533,94.8909,93.6518,94.7297,2979792.6169744,0
+CCI.US,D,20180327,000000,94.8065,95.5131,93.7927,94.1854,2655474.5013285,0
+CCI.US,D,20180328,000000,94.3069,95.5606,94.2233,94.3555,2366988.3554791,0
+CCI.US,D,20180329,000000,94.4032,94.8337,92.7237,93.2865,4017262.2063783,0
+CCI.US,D,20180402,000000,93.2688,93.9774,91.9666,92.5652,3212897.9666866,0
+CCI.US,D,20180403,000000,92.7888,92.919,90.5922,91.3688,4559691.7219334,0
+CCI.US,D,20180404,000000,91.0033,92.8529,91.0033,92.6585,3581369.6788367,0
+CCI.US,D,20180405,000000,92.7411,93.8773,92.3338,93.4176,3259945.8183747,0
+CCI.US,D,20180406,000000,93.4662,93.8676,91.7926,91.9121,2671673.2761657,0
+CCI.US,D,20180409,000000,92.0587,93.615,91.8295,92.6118,2841977.5068162,0
+CCI.US,D,20180410,000000,93.1668,93.4467,86.5266,88.1799,6767111.2390797,0
+CCI.US,D,20180411,000000,87.5297,90.494,87.2682,89.2218,3133013.2311746,0
+CCI.US,D,20180412,000000,89.5153,89.597,87.7483,88.3762,2454451.8622977,0
+CCI.US,D,20180413,000000,88.8009,89.355,87.7581,88.2858,1637352.0766881,0
+CCI.US,D,20180416,000000,88.7475,89.3997,88.2431,88.7756,2043583.8902433,0
+CCI.US,D,20180417,000000,89.2742,91.1044,88.7659,90.3122,3713587.6513479,0
+CCI.US,D,20180418,000000,90.182,91.4679,89.7232,90.6924,2449819.8193407,0
+CCI.US,D,20180419,000000,89.4346,89.8312,86.3866,87.3285,5063892.9931367,0
+CCI.US,D,20180420,000000,87.5297,89.2121,87.1758,87.31,3531064.3753489,0
+CCI.US,D,20180423,000000,87.8815,89.3725,87.6171,89.2996,3663683.613243,0
+CCI.US,D,20180424,000000,89.6863,90.531,89.1567,89.6407,4544194.6470734,0
+CCI.US,D,20180425,000000,89.3286,89.6601,89.041,89.5153,2463123.3101082,0
+CCI.US,D,20180426,000000,89.5337,90.0926,89.1227,89.4346,3928000.2075364,0
+CCI.US,D,20180427,000000,87.5764,87.7483,85.512,86.2058,5231710.4072997,0
+CCI.US,D,20180430,000000,85.0784,88.3032,84.1104,85.8288,7861495.6930456,0
+CCI.US,D,20180501,000000,86.1544,86.5441,84.8919,85.82,4356000.1536643,0
+CCI.US,D,20180502,000000,85.4653,86.8454,85.4556,85.7821,4364873.2630518,0
+CCI.US,D,20180503,000000,85.8288,86.8726,85.3098,86.4217,2448874.2734771,0
+CCI.US,D,20180504,000000,86.3779,88.489,86.3779,87.9077,2187946.82834,0
+CCI.US,D,20180507,000000,87.8455,88.4462,86.7065,87.2595,1969237.645899,0
+CCI.US,D,20180508,000000,86.8902,87.4616,86.412,87.4149,3211332.0028083,0
+CCI.US,D,20180509,000000,87.6443,88.3576,86.9484,88.313,2886427.4223721,0
+CCI.US,D,20180510,000000,88.4977,90.1723,88.3996,89.2742,2557046.160704,0
+CCI.US,D,20180511,000000,89.3462,89.9099,87.8368,88.1537,1734791.6582541,0
+CCI.US,D,20180514,000000,88.2158,88.489,87.2507,87.8902,1500607.0075506,0
+CCI.US,D,20180515,000000,87.4616,87.9243,86.5441,87.8815,3458382.8679006,0
+CCI.US,D,20180516,000000,87.7144,88.0214,87.2332,87.6346,1997433.2267956,0
+CCI.US,D,20180517,000000,87.7581,87.794,86.3604,86.7152,2308889.2435951,0
+CCI.US,D,20180518,000000,86.7229,87.8115,86.4547,86.9853,2330551.4009516,0
+CCI.US,D,20180521,000000,87.5121,87.5578,86.2331,86.8726,1892341.8230458,0
+CCI.US,D,20180522,000000,86.8046,86.8814,86.0338,86.5528,3038113.9681473,0
+CCI.US,D,20180523,000000,86.5441,87.0621,86.2058,86.9251,1237239.0457777,0
+CCI.US,D,20180524,000000,87.0378,87.2507,86.3176,86.6666,1825410.7571983,0
+CCI.US,D,20180525,000000,86.7949,87.8639,86.7065,87.4149,1677491.9904788,0
+CCI.US,D,20180529,000000,87.2235,88.5793,87.1758,88.039,3067212.9105981,0
+CCI.US,D,20180530,000000,87.9593,88.8641,87.6618,88.5152,1584321.2552544,0
+CCI.US,D,20180531,000000,88.1293,88.7378,87.6006,88.6211,3671731.5563817,0
+CCI.US,D,20180601,000000,88.7475,88.7475,87.4781,88.3228,1569425.0495829,0
+CCI.US,D,20180604,000000,88.8282,89.3365,88.1371,88.7855,2873524.1681018,0
+CCI.US,D,20180605,000000,88.8096,88.899,87.4713,87.7678,3349368.3233699,0
+CCI.US,D,20180606,000000,87.7396,87.9166,86.7065,87.5481,2593213.5472052,0
+CCI.US,D,20180607,000000,87.794,87.8989,86.6811,87.2022,2044764.0220228,0
+CCI.US,D,20180608,000000,87.3897,87.8115,86.8356,87.6812,3338382.9118521,0
+CCI.US,D,20180611,000000,87.6074,88.6765,87.4519,87.9243,2281318.1962558,0
+CCI.US,D,20180612,000000,87.7853,89.0877,87.2332,89.0692,3486476.589123,0
+CCI.US,D,20180613,000000,88.8641,88.9992,85.8793,86.0008,3062766.0670484,0
+CCI.US,D,20180614,000000,85.9737,87.6531,85.9737,86.9853,3992636.8585029,0
+CCI.US,D,20180615,000000,87.2847,87.9506,86.62,86.9183,3866172.4142494,0
+CCI.US,D,20180618,000000,86.62,86.9397,86.3352,86.8123,2607549.0102263,0
+CCI.US,D,20180619,000000,86.412,88.3032,86.412,87.6443,2912362.5416124,0
+CCI.US,D,20180620,000000,87.4422,88.4734,87.0894,88.2071,2123430.5569883,0
+CCI.US,D,20180621,000000,88.1702,89.041,88.1537,88.489,1341863.3354665,0
+CCI.US,D,20180622,000000,88.7018,89.4803,88.004,89.0692,3558300.0059837,0
+CCI.US,D,20180625,000000,89.0323,89.7943,88.588,89.6601,2527864.9074056,0
+CCI.US,D,20180626,000000,89.975,91.5613,89.597,91.4436,4271959.7492266,0
+CCI.US,D,20180627,000000,91.4679,92.4165,91.1044,91.4252,2065080.3970186,0
+CCI.US,D,20180628,000000,91.7362,92.6867,91.4679,92.501,2427677.1724105,0
+CCI.US,D,20180629,000000,91.9296,93.1668,91.2979,92.6954,3243982.6583393,0
+CCI.US,D,20180702,000000,92.7237,93.3349,91.9296,93.0298,2533798.4906427,0
+CCI.US,D,20180703,000000,93.1474,94.4586,92.5652,93.7178,2518512.3373301,0
+CCI.US,D,20180705,000000,93.7548,95.5227,93.7548,95.446,2688082.97255,0
+CCI.US,D,20180706,000000,95.8095,96.3217,95.3031,95.6667,2094573.4026528,0
+CCI.US,D,20180709,000000,95.9067,96.1283,93.6994,94.2612,2517482.4228476,0
+CCI.US,D,20180710,000000,94.233,95.2934,92.8626,95.1088,4041422.497964,0
+CCI.US,D,20180711,000000,95.0718,95.8474,94.8435,95.3225,2059825.8782754,0
+CCI.US,D,20180712,000000,95.6471,95.9358,94.8065,95.2351,2339036.620469,0
+CCI.US,D,20180713,000000,95.5986,95.8668,94.8628,95.4936,1290937.6139639,0
+CCI.US,D,20180716,000000,95.4936,95.4936,94.4293,95.0816,1370213.2492027,0
+CCI.US,D,20180717,000000,95.3031,95.4081,94.6257,95.3302,3368748.4124725,0
+CCI.US,D,20180718,000000,95.0339,95.2448,94.3944,94.958,2507769.7428132,0
+CCI.US,D,20180719,000000,94.2904,96.5142,94.2904,95.4742,2533940.476855,0
+CCI.US,D,20180720,000000,95.2642,95.965,94.5314,94.8532,3609399.6091522,0
+CCI.US,D,20180723,000000,94.7676,95.1282,93.0201,93.5031,2590304.8876227,0
+CCI.US,D,20180724,000000,93.0813,93.6518,91.9666,92.8529,4795828.168614,0
+CCI.US,D,20180725,000000,93.2038,94.1008,92.6585,93.6334,2510409.8632547,0
+CCI.US,D,20180726,000000,93.9308,94.4489,93.8578,94.2038,2084902.9069279,0
+CCI.US,D,20180727,000000,94.5217,94.8725,93.6994,93.7645,1856296.8739307,0
+CCI.US,D,20180730,000000,93.6994,94.3749,93.0104,94.2612,2816858.2938542,0
+CCI.US,D,20180731,000000,94.233,95.79,94.2038,95.3031,3398240.3892212,0
+CCI.US,D,20180801,000000,94.72,96.032,94.2038,95.9067,1813224.636189,0
+CCI.US,D,20180802,000000,96.032,96.2829,95.3498,95.6471,1461012.4031264,0
+CCI.US,D,20180803,000000,95.79,96.8135,95.3983,96.726,1518577.5233855,0
+CCI.US,D,20180806,000000,96.8815,97.3869,95.3128,95.446,3877697.9907054,0
+CCI.US,D,20180807,000000,95.4742,95.7812,94.0911,95.6471,4137366.079872,0
+CCI.US,D,20180808,000000,95.7998,96.0136,94.3944,94.5314,2662480.1833577,0
+CCI.US,D,20180809,000000,94.5217,95.8766,94.4973,95.8095,2027897.5004333,0
+CCI.US,D,20180810,000000,95.6851,96.5822,94.8249,94.8628,1102690.6473894,0
+CCI.US,D,20180813,000000,94.6538,95.3886,94.3652,95.1185,1636058.7674928,0
+CCI.US,D,20180814,000000,95.2838,95.7521,94.9202,95.6471,1564643.8182141,0
+CCI.US,D,20180815,000000,95.6948,96.6007,95.3128,96.5142,2156269.4985835,0
+CCI.US,D,20180816,000000,96.3508,97.173,96.3119,96.9106,1971022.7624095,0
+CCI.US,D,20180817,000000,97.0467,97.9312,96.6784,97.9021,2152633.4168842,0
+CCI.US,D,20180820,000000,97.9798,98.4657,97.1536,98.2618,2115217.9921541,0
+CCI.US,D,20180821,000000,98.2813,98.2813,96.7941,97.037,4022469.3963841,0
+CCI.US,D,20180822,000000,96.9496,97.0954,95.5131,96.0136,3012167.5311656,0
+CCI.US,D,20180823,000000,96.0516,96.4082,95.7231,95.9455,1298613.1005165,0
+CCI.US,D,20180824,000000,96.0418,97.0467,95.8668,96.6686,1720531.3038814,0
+CCI.US,D,20180827,000000,97.0079,97.0079,95.7998,95.9844,1780861.0397395,0
+CCI.US,D,20180828,000000,95.9455,97.6784,95.8766,97.6396,1662179.0861406,0
+CCI.US,D,20180829,000000,97.6396,98.446,97.4743,97.9992,2899846.1483264,0
+CCI.US,D,20180830,000000,98.2323,98.3981,97.4938,97.8145,1611050.6741753,0
+CCI.US,D,20180831,000000,97.8437,98.7285,97.7368,98.0479,2536544.5863009,0
+CCI.US,D,20180904,000000,97.7562,98.2813,97.3675,97.698,1392839.4723634,0
+CCI.US,D,20180905,000000,97.455,97.9507,96.8621,97.941,1451191.6901041,0
+CCI.US,D,20180906,000000,98.0576,98.4079,97.4453,98.3097,1316531.1431859,0
+CCI.US,D,20180907,000000,97.941,98.0284,97.1343,97.1828,1438159.8251343,0
+CCI.US,D,20180910,000000,97.4841,97.8242,96.7941,96.8524,2227316.1068186,0
+CCI.US,D,20180911,000000,96.726,96.8524,96.2352,96.3791,2321868.6353996,0
+CCI.US,D,20180912,000000,96.5239,96.7746,95.8766,96.4849,1762955.3436972,0
+CCI.US,D,20180913,000000,96.7357,98.0872,96.3791,97.6299,2050281.9354788,0
+CCI.US,D,20180914,000000,97.4938,97.5813,96.4665,96.8232,1776225.9101255,0
+CCI.US,D,20180917,000000,96.8718,98.1254,96.6493,97.8145,2002782.4030138,0
+CCI.US,D,20180918,000000,97.6396,98.1646,97.3092,97.3382,1477480.7459898,0
+CCI.US,D,20180919,000000,97.5327,97.6784,96.7746,97.0662,2442793.5595996,0
+CCI.US,D,20180920,000000,96.969,97.8729,96.591,97.5522,2620607.6262218,0
+CCI.US,D,20180921,000000,97.2314,97.9603,96.9399,96.9593,3348316.8022898,0
+CCI.US,D,20180924,000000,96.7552,97.0954,95.5034,95.6667,2210133.7173509,0
+CCI.US,D,20180925,000000,95.6948,96.3508,95.1088,95.2167,1744115.4195329,0
+CCI.US,D,20180926,000000,95.2167,95.7812,94.0163,94.2135,2467828.4039426,0
+CCI.US,D,20180927,000000,94.4683,95.1573,94.2981,94.5217,2328366.0479439,0
+CCI.US,D,20180928,000000,94.7968,96.6784,94.7968,96.6201,2736470.4332852,0
+CCI.US,D,20181001,000000,96.6201,97.1828,95.7998,95.8386,2444171.2374139,0
+CCI.US,D,20181002,000000,95.8668,96.1195,94.6159,94.6733,2109366.7197647,0
+CCI.US,D,20181003,000000,94.8337,95.5889,93.54,94.4489,2024915.7899736,0
+CCI.US,D,20181004,000000,94.1291,94.4876,93.0492,94.025,1474714.0726198,0
+CCI.US,D,20181005,000000,94.1008,94.9678,93.8491,94.3944,1419588.4401108,0
+CCI.US,D,20181008,000000,94.5771,96.3888,94.549,95.7045,2476309.5079177,0
+CCI.US,D,20181009,000000,95.7424,97.2898,95.6277,96.3888,2684872.8494878,0
+CCI.US,D,20181010,000000,96.3888,96.7746,94.3555,94.3652,3671545.3280887,0
+CCI.US,D,20181011,000000,94.5771,94.5771,90.7915,91.3688,2678556.5208087,0
+CCI.US,D,20181012,000000,92.2435,92.7888,90.3122,91.0947,3494970.0397252,0
+CCI.US,D,20181015,000000,90.9771,92.538,90.91,91.571,2155829.1355481,0
+CCI.US,D,20181016,000000,91.6264,93.0007,91.223,92.7791,2546839.6155831,0
+CCI.US,D,20181017,000000,92.9919,93.3058,91.6992,92.677,2840124.4838563,0
+CCI.US,D,20181018,000000,92.0123,94.2981,91.1598,92.5283,4531496.1410368,0
+CCI.US,D,20181019,000000,92.5749,93.6237,92.0685,92.8072,2958512.1761743,0
+CCI.US,D,20181022,000000,93.1007,93.578,91.81,91.81,2837143.802282,0
+CCI.US,D,20181023,000000,91.5961,92.2881,90.7292,92.159,3628642.8564705,0
+CCI.US,D,20181024,000000,92.3621,94.1291,92.1871,92.6673,5650593.3981539,0
+CCI.US,D,20181025,000000,92.9647,94.0066,92.0394,93.1844,3769880.0401239,0
+CCI.US,D,20181026,000000,92.5195,92.7693,89.6504,89.8749,3627769.3325987,0
+CCI.US,D,20181029,000000,90.4376,92.6498,90.3852,92.0587,5487367.9004097,0
+CCI.US,D,20181030,000000,92.6585,95.5703,91.9927,95.0631,3591379.7068087,0
+CCI.US,D,20181031,000000,95.2069,95.5034,93.6615,94.3944,3650176.4031274,0
+CCI.US,D,20181101,000000,94.8065,95.6851,94.3166,94.8725,2927058.1145925,0
+CCI.US,D,20181102,000000,94.8152,95.1573,93.615,94.8909,3246090.8449274,0
+CCI.US,D,20181105,000000,95.3128,96.9496,95.2642,96.3508,3146841.4535965,0
+CCI.US,D,20181106,000000,96.5043,97.0856,95.9358,96.5239,1573146.5287867,0
+CCI.US,D,20181107,000000,96.6395,97.591,96.3693,96.9787,2125219.7890412,0
+CCI.US,D,20181108,000000,96.8621,97.1148,95.8863,96.7454,2508425.1429383,0
+CCI.US,D,20181109,000000,96.7454,97.144,95.9455,96.2255,1723367.941472,0
+CCI.US,D,20181112,000000,96.1671,97.1148,95.1884,95.2545,2689214.7467066,0
+CCI.US,D,20181113,000000,95.5131,96.3888,95.0718,96.071,2462519.3542627,0
+CCI.US,D,20181114,000000,96.5627,96.5627,94.8152,95.7328,2116498.9547222,0
+CCI.US,D,20181115,000000,95.5227,96.3217,94.4206,95.9844,3051746.7023058,0
+CCI.US,D,20181116,000000,95.8474,97.5132,95.5131,97.3188,2683211.1992489,0
+CCI.US,D,20181119,000000,97.3382,98.757,96.8135,97.4356,2312190.9374755,0
+CCI.US,D,20181120,000000,97.7855,98.0186,95.1573,95.1573,2938370.7117301,0
+CCI.US,D,20181121,000000,94.9766,95.618,94.2904,95.0144,2434505.8861169,0
+CCI.US,D,20181123,000000,94.8065,94.9766,93.6518,93.6897,788882.59811552,0
+CCI.US,D,20181126,000000,94.0337,94.2709,93.6334,94.0814,1774246.3342372,0
+CCI.US,D,20181127,000000,94.2135,95.9164,93.9969,95.8863,2322909.8676237,0
+CCI.US,D,20181128,000000,96.0904,97.523,95.6277,97.3188,2148868.7244853,0
+CCI.US,D,20181129,000000,97.3285,98.3981,96.7746,98.0774,3049701.2777393,0
+CCI.US,D,20181130,000000,98.3294,99.7682,97.8242,99.7296,4323212.6563489,0
+CCI.US,D,20181203,000000,99.5348,100.128,96.6298,98.6893,4194771.7228638,0
+CCI.US,D,20181204,000000,98.6598,100.167,98.6598,99.8068,3350269.6271528,0
+CCI.US,D,20181206,000000,99.3112,102.071,98.2911,101.944,3741398.4290313,0
+CCI.US,D,20181207,000000,101.644,102.051,100.109,100.469,2659424.3931348,0
+CCI.US,D,20181210,000000,100.439,101.265,99.2143,100.759,2521945.7285668,0
+CCI.US,D,20181211,000000,101.333,101.693,100.672,100.799,1996243.8350456,0
+CCI.US,D,20181212,000000,101.333,101.994,100.205,100.225,2504116.1700586,0
+CCI.US,D,20181213,000000,100.584,101.527,99.9334,100.828,2456921.1877302,0
+CCI.US,D,20181214,000000,100.342,100.943,99.6416,100.381,2545657.4260323,0
+CCI.US,D,20181217,000000,100.381,100.594,97.173,97.2217,3237470.8413967,0
+CCI.US,D,20181218,000000,97.6882,98.7863,96.3508,96.9496,2386314.9425307,0
+CCI.US,D,20181219,000000,97.5035,98.8158,96.5239,96.6298,2651980.4058416,0
+CCI.US,D,20181220,000000,96.4569,97.5522,95.7328,96.3985,3904902.7547723,0
+CCI.US,D,20181221,000000,94.958,97.4356,93.0104,93.0813,5521962.1208333,0
+CCI.US,D,20181224,000000,93.128,93.3903,91.05,91.05,1712724.1199724,0
+CCI.US,D,20181226,000000,91.1783,94.3458,90.4551,94.3361,2549490.0248806,0
+CCI.US,D,20181227,000000,93.9025,94.5402,91.5068,94.5402,1928874.4639339,0
+CCI.US,D,20181228,000000,95.5034,95.7424,94.166,94.7588,1797699.7814178,0
+CCI.US,D,20181231,000000,95.1009,95.2448,93.4944,95.2167,1569784.1306561,0
+CCI.US,D,20190102,000000,94.3263,94.3263,92.1783,92.8626,2427743.0210887,0
+CCI.US,D,20190103,000000,92.7411,95.2351,92.7411,93.3252,2610591.4249363,0
+CCI.US,D,20190104,000000,94.0436,95.4275,93.6518,94.72,1815648.6906552,0
+CCI.US,D,20190107,000000,95.0242,96.1574,94.8065,95.1884,1633109.9813722,0
+CCI.US,D,20190108,000000,95.9455,96.0613,94.0814,94.2709,3708895.9330263,0
+CCI.US,D,20190109,000000,94.1008,94.2709,91.5165,92.6031,3666624.1682789,0
+CCI.US,D,20190110,000000,92.5554,93.8841,92.1414,93.6334,2597992.7208026,0
+CCI.US,D,20190111,000000,93.4273,94.3944,92.8432,94.1194,1691722.5071691,0
+CCI.US,D,20190114,000000,93.5974,93.9405,91.3319,93.2865,2269573.4671675,0
+CCI.US,D,20190115,000000,93.5119,94.512,93.2688,94.1387,1451038.3861503,0
+CCI.US,D,20190116,000000,93.9113,94.5217,93.3534,94.0727,1692608.377668,0
+CCI.US,D,20190117,000000,94.3263,94.6636,93.5586,94.3263,1698281.6528491,0
+CCI.US,D,20190118,000000,94.8435,94.958,93.681,94.3166,2176478.8694772,0
+CCI.US,D,20190122,000000,94.3263,95.7133,94.2427,95.6948,2649624.2578247,0
+CCI.US,D,20190123,000000,96.1574,96.6686,95.5131,96.6395,2918585.2417023,0
+CCI.US,D,20190124,000000,97.1148,98.9224,96.0418,98.0872,3411840.1990406,0
+CCI.US,D,20190125,000000,98.8158,100.594,98.4265,99.6416,2794807.2177421,0
+CCI.US,D,20190128,000000,99.6416,100.419,98.8158,100.244,2312638.5027101,0
+CCI.US,D,20190129,000000,99.9621,100.886,99.9532,100.828,2040126.8346377,0
+CCI.US,D,20190130,000000,100.74,101.887,100.672,101.216,2690201.4479941,0
+CCI.US,D,20190131,000000,101.216,102.742,100.157,102.606,3951387.8060387,0
+CCI.US,D,20190201,000000,102.762,102.801,100.662,102.528,2261449.3864946,0
+CCI.US,D,20190204,000000,102.383,103.092,101.624,103.092,2185119.4507198,0
+CCI.US,D,20190205,000000,103.102,104.492,102.898,104.472,2684546.6927537,0
+CCI.US,D,20190206,000000,104.647,104.667,102.713,102.858,2290715.0084121,0
+CCI.US,D,20190207,000000,102.305,103.811,102.305,103.676,1735902.8546986,0
+CCI.US,D,20190208,000000,103.481,103.996,102.927,103.753,2411487.6575438,0
+CCI.US,D,20190211,000000,103.811,104.248,103.355,103.821,1407327.2104528,0
+CCI.US,D,20190212,000000,103.782,103.928,102.364,102.878,2364849.3023233,0
+CCI.US,D,20190213,000000,102.995,103.879,102.587,103.821,1755838.5420235,0
+CCI.US,D,20190214,000000,103.841,104.385,103.257,104.083,1332801.9400149,0
+CCI.US,D,20190215,000000,104.919,105.336,104.22,105.289,2123380.141594,0
+CCI.US,D,20190219,000000,105.366,105.659,104.842,105.299,1828545.7716119,0
+CCI.US,D,20190220,000000,105.493,105.493,104.326,104.812,2687364.8104035,0
+CCI.US,D,20190221,000000,104.375,105.133,103.743,104.608,2034027.6008196,0
+CCI.US,D,20190222,000000,104.909,105.366,104.035,105.075,1471825.9907494,0
+CCI.US,D,20190225,000000,105.24,105.289,103.364,103.569,2401029.0354515,0
+CCI.US,D,20190226,000000,103.773,104.132,103.199,103.569,1428364.8342521,0
+CCI.US,D,20190227,000000,103.519,104.054,102.578,103.714,1251594.0576252,0
+CCI.US,D,20190228,000000,103.763,105.182,103.277,104.083,2527331.9446665,0
+CCI.US,D,20190301,000000,104.151,104.608,102.898,104.482,1668251.5689333,0
+CCI.US,D,20190304,000000,104.88,104.997,103.277,104.745,1879940.6649468,0
+CCI.US,D,20190305,000000,104.745,105.425,104.579,104.812,1452095.0516582,0
+CCI.US,D,20190306,000000,105.075,106.25,104.832,105.766,2149853.3680015,0
+CCI.US,D,20190307,000000,105.697,106.65,105.406,105.823,1842640.4754034,0
+CCI.US,D,20190308,000000,105.803,106.552,105.336,106.027,1293679.5940794,0
+CCI.US,D,20190311,000000,106.213,108.341,106.144,108.272,1785428.262904,0
+CCI.US,D,20190312,000000,108.428,109.031,107.962,108.554,2015223.6876511,0
+CCI.US,D,20190313,000000,108.885,110.119,108.701,109.555,2863196.2144805,0
+CCI.US,D,20190314,000000,109.789,109.993,108.953,109.672,1877542.3326205,0
+CCI.US,D,20190315,000000,110.099,110.663,109.712,110.556,3567555.8608131,0
+CCI.US,D,20190318,000000,110.673,111.062,109.702,110.246,2109062.169628,0
+CCI.US,D,20190319,000000,110.284,110.75,109.614,110.159,2450276.6445457,0
+CCI.US,D,20190320,000000,110.177,111.519,109.381,111.217,2436031.7234571,0
+CCI.US,D,20190321,000000,110.81,112.432,110.693,111.791,2926351.2701874,0
+CCI.US,D,20190322,000000,111.751,112.928,110.984,110.984,2168330.09555,0
+CCI.US,D,20190325,000000,111.062,111.412,110.586,110.79,2472399.7426496,0
+CCI.US,D,20190326,000000,111.14,112.218,110.313,111.023,1692043.5194753,0
+CCI.US,D,20190327,000000,111.771,111.791,110.119,111.771,1891803.7158787,0
+CCI.US,D,20190328,000000,112.043,112.53,111.402,112.52,2801400.3166468,0
+CCI.US,D,20190329,000000,112.52,113.375,111.888,113.201,2950644.2880152,0
+CCI.US,D,20190401,000000,113.511,113.511,111.451,112.033,2047750.8769106,0
+CCI.US,D,20190402,000000,112.033,113.705,111.771,113.511,1360460.4426298,0
+CCI.US,D,20190403,000000,113.501,113.842,112.345,113.521,1658214.7899358,0
+CCI.US,D,20190404,000000,113.792,113.852,112.587,113.385,1092357.54934,0
+CCI.US,D,20190405,000000,113.385,114.289,112.782,114.192,1088657.6767337,0
+CCI.US,D,20190408,000000,114.055,114.405,113.201,113.638,1838319.1558966,0
+CCI.US,D,20190409,000000,113.676,114.853,113.424,114.803,1818199.2980499,0
+CCI.US,D,20190410,000000,115.106,115.29,114.668,115.193,1734664.07644,0
+CCI.US,D,20190411,000000,115.32,115.513,113.491,113.832,2118501.1660936,0
+CCI.US,D,20190412,000000,113.462,114.055,112.228,113.968,2035037.9664756,0
+CCI.US,D,20190415,000000,113.948,114.192,112.306,112.665,2709158.6651164,0
+CCI.US,D,20190416,000000,112.607,112.772,109.39,110.196,3394170.1178,0
+CCI.US,D,20190417,000000,112.51,112.51,108.72,109.828,3674909.7839905,0
+CCI.US,D,20190418,000000,107.67,109.605,105.95,108.438,3107913.567039,0
+CCI.US,D,20190422,000000,108.428,108.516,106.747,108.409,2318499.0350698,0
+CCI.US,D,20190423,000000,108.855,109.507,108.01,109.157,2125586.0723136,0
+CCI.US,D,20190424,000000,109.39,109.973,108.409,108.885,2313189.9853901,0
+CCI.US,D,20190425,000000,108.808,108.905,107.922,108.477,1588815.4275414,0
+CCI.US,D,20190426,000000,109.215,110.284,108.808,109.672,1859486.419281,0
+CCI.US,D,20190429,000000,109.662,109.945,109.031,109.312,1504152.5473174,0
+CCI.US,D,20190430,000000,109.381,111.374,108.554,111.237,2330986.6195591,0
+CCI.US,D,20190501,000000,111.101,112.063,109.993,110.07,1675053.5316142,0
+CCI.US,D,20190502,000000,110.119,110.8,109.439,109.692,1383238.9408589,0
+CCI.US,D,20190503,000000,110.052,110.74,109.846,110.372,873277.96808432,0
+CCI.US,D,20190506,000000,109.906,110.634,109.148,110.353,1326140.9346607,0
+CCI.US,D,20190507,000000,110.216,110.4,108.224,108.982,1325177.897742,0
+CCI.US,D,20190508,000000,109.098,110.45,108.798,109.409,1439799.8687757,0
+CCI.US,D,20190509,000000,109.352,110.391,108.544,109.692,1347246.4649093,0
+CCI.US,D,20190510,000000,109.672,111.548,109.399,111.15,1528821.108388,0
+CCI.US,D,20190513,000000,110.382,111.868,110.276,111.694,1933553.8356284,0
+CCI.US,D,20190514,000000,111.859,113.248,111.811,112.218,1941578.1143984,0
+CCI.US,D,20190515,000000,112.15,113.201,111.694,112.53,1225423.3235832,0
+CCI.US,D,20190516,000000,112.423,113.258,112.384,112.782,1578698.3954674,0
+CCI.US,D,20190517,000000,112.355,113.084,112.228,112.53,2055072.4268179,0
+CCI.US,D,20190520,000000,111.48,111.509,108.418,109.215,3981788.2887695,0
+CCI.US,D,20190521,000000,109.712,110.81,108.729,110.576,1743301.5710257,0
+CCI.US,D,20190522,000000,110.77,112.102,110.77,111.995,1384967.4686617,0
+CCI.US,D,20190523,000000,111.83,112.996,111.451,112.937,1664757.4734463,0
+CCI.US,D,20190524,000000,114.649,114.659,112.957,113.064,2288167.4876741,0
+CCI.US,D,20190528,000000,113.239,114.123,111.528,111.528,1687169.688403,0
+CCI.US,D,20190529,000000,111.587,112.374,110.713,110.994,1610073.2328583,0
+CCI.US,D,20190530,000000,111.334,113.074,110.76,112.937,2688075.7703509,0
+CCI.US,D,20190531,000000,112.937,116.66,112.724,114.959,3590717.1044842,0
+CCI.US,D,20190603,000000,115.056,116.796,114.396,116.593,2958414.4320427,0
+CCI.US,D,20190604,000000,116.291,116.699,115.027,116.621,2421190.0487221,0
+CCI.US,D,20190605,000000,117.166,119.071,116.009,118.992,2197419.7780304,0
+CCI.US,D,20190606,000000,119.206,119.713,118.284,119.44,1432238.5885243,0
+CCI.US,D,20190607,000000,120.052,120.616,119.449,119.586,1524684.9882885,0
+CCI.US,D,20190610,000000,119.129,120.003,118.652,119.129,1659044.0717269,0
+CCI.US,D,20190611,000000,119.177,120.499,118.274,120.169,2854434.2247375,0
+CCI.US,D,20190612,000000,120.354,121.433,119.333,119.479,1986234.8359594,0
+CCI.US,D,20190613,000000,118.73,119.411,117.72,118.215,2159005.3053855,0
+CCI.US,D,20190614,000000,118.478,119.216,118.177,118.866,1589702.3269259,0
+CCI.US,D,20190617,000000,119.206,121.296,118.964,121.276,1728821.0351354,0
+CCI.US,D,20190618,000000,121.917,122.394,120.829,121.326,2118520.7149199,0
+CCI.US,D,20190619,000000,120.606,122.141,120.178,121.83,1793602.7589711,0
+CCI.US,D,20190620,000000,122.171,122.92,121.646,122.113,1860780.7573619,0
+CCI.US,D,20190621,000000,121.957,122.113,120.557,121.083,2778653.7138713,0
+CCI.US,D,20190624,000000,121.443,121.597,120.363,120.509,1619652.1577652,0
+CCI.US,D,20190625,000000,120.829,121.141,118.759,118.818,2172017.6215292,0
+CCI.US,D,20190626,000000,118.672,119.002,115.824,116.339,2297761.845865,0
+CCI.US,D,20190627,000000,116.816,117.681,116.213,116.349,2414637.0763558,0
+CCI.US,D,20190628,000000,116.184,116.903,115.844,116.233,4071434.0619391,0
+CCI.US,D,20190701,000000,116.67,116.748,113.122,116.029,2523070.3005241,0
+CCI.US,D,20190702,000000,116.486,119.002,116.126,118.818,2147834.6944603,0
+CCI.US,D,20190703,000000,119.129,120.198,118.983,119.965,1061743.0584052,0
+CCI.US,D,20190705,000000,119.206,120.237,117.447,119.713,952273.74644075,0
+CCI.US,D,20190708,000000,119.741,120.829,119.294,120.46,1239996.4591772,0
+CCI.US,D,20190709,000000,119.965,120.889,119.828,120.674,1562233.1392608,0
+CCI.US,D,20190710,000000,120.829,121.51,120.344,121.355,1186973.8688282,0
+CCI.US,D,20190711,000000,121.453,121.84,119.498,119.693,1575118.9024758,0
+CCI.US,D,20190712,000000,120.169,120.247,117.477,118.185,2388868.6365821,0
+CCI.US,D,20190715,000000,118.438,119.634,117.954,118.759,1861999.9867942,0
+CCI.US,D,20190716,000000,118.886,119.556,118.302,118.361,1347901.8650346,0
+CCI.US,D,20190717,000000,118.623,118.769,116.757,117.38,1840015.7882459,0
+CCI.US,D,20190718,000000,111.751,114.668,110.469,113.151,6127119.7045727,0
+CCI.US,D,20190719,000000,113.725,114.454,111.654,111.898,4551733.2918416,0
+CCI.US,D,20190722,000000,111.898,113.268,111.14,112.734,2144028.8466376,0
+CCI.US,D,20190723,000000,113.871,113.909,112.073,113.871,2187799.6976996,0
+CCI.US,D,20190724,000000,114.026,115.3,113.385,115.231,2361427.2288281,0
+CCI.US,D,20190725,000000,115.222,115.572,113.472,115.475,1958521.8024077,0
+CCI.US,D,20190726,000000,115.912,116.718,115.367,116.456,2403617.7116133,0
+CCI.US,D,20190729,000000,117.04,118.148,115.717,116.057,2676452.4497631,0
+CCI.US,D,20190730,000000,118.322,118.488,115.98,118.322,2002293.6823552,0
+CCI.US,D,20190731,000000,118.672,119.703,117.156,118.828,3676038.4714903,0
+CCI.US,D,20190801,000000,120.043,120.849,119.071,119.352,2357361.0729492,0
+CCI.US,D,20190802,000000,119.382,121.228,118.623,120.587,1625984.948614,0
+CCI.US,D,20190805,000000,120.237,120.548,117.807,118.702,2058312.3875624,0
+CCI.US,D,20190806,000000,118.779,121.783,118.623,121.52,2057662.1318652,0
+CCI.US,D,20190807,000000,120.976,124.212,119.129,123.289,2801489.8296938,0
+CCI.US,D,20190808,000000,123.192,125.873,122.23,125.689,1921811.1643114,0
+CCI.US,D,20190809,000000,125.719,126.525,124.231,125.943,1830683.7958822,0
+CCI.US,D,20190812,000000,126.243,126.758,125.291,126.176,1000992.5083381,0
+CCI.US,D,20190813,000000,125.806,126.847,124.203,126.584,1982314.7818352,0
+CCI.US,D,20190814,000000,126.253,126.467,123.833,123.901,1898899.9398403,0
+CCI.US,D,20190815,000000,123.998,127.341,123.677,127.001,1370889.2270397,0
+CCI.US,D,20190816,000000,127.828,128.06,126.4,127.448,1835668.7465991,0
+CCI.US,D,20190819,000000,128.11,129.373,127.098,129.198,1223163.8908125,0
+CCI.US,D,20190820,000000,129.742,129.859,128.275,128.858,1608573.1176581,0
+CCI.US,D,20190821,000000,129.597,129.936,128.887,129.47,1347193.9917438,0
+CCI.US,D,20190822,000000,129.528,130.49,128.517,130.306,1001750.797023,0
+CCI.US,D,20190823,000000,130.646,131.881,130.043,130.51,1964016.0514949,0
+CCI.US,D,20190826,000000,131.083,131.919,130.559,131.608,1100121.5200541,0
+CCI.US,D,20190827,000000,132.007,132.61,130.229,130.266,1900258.0688281,0
+CCI.US,D,20190828,000000,130.355,131.881,130.102,130.607,1623330.423774,0
+CCI.US,D,20190829,000000,131.23,131.764,129.325,130.15,1565921.6941255,0
+CCI.US,D,20190830,000000,130.52,130.52,128.731,129.47,2321704.0137041,0
+CCI.US,D,20190903,000000,129.392,131.618,129.198,131.599,1526703.6618297,0
+CCI.US,D,20190904,000000,131.988,133.29,131.793,132.94,1533687.7372612,0
+CCI.US,D,20190905,000000,133.184,133.221,130.296,131.152,1427897.7201911,0
+CCI.US,D,20190906,000000,131.123,131.784,130.122,130.607,1096515.276037,0
+CCI.US,D,20190909,000000,130.403,130.472,127.633,127.964,1829671.3724548,0
+CCI.US,D,20190910,000000,126.924,126.954,123.269,124.241,2650799.2451763,0
+CCI.US,D,20190911,000000,124.018,125.232,122.978,123.649,2473647.7808785,0
+CCI.US,D,20190912,000000,124.445,125.863,123.221,124.785,1889994.9349994,0
+CCI.US,D,20190913,000000,124.62,125.563,121.977,122.667,2532513.4125322,0
+CCI.US,D,20190916,000000,122.375,124.562,122.151,124.027,1883996.5319697,0
+CCI.US,D,20190917,000000,124.873,128.226,124.873,128.1,2296715.4692129,0
+CCI.US,D,20190918,000000,128.557,128.79,124.737,126.36,2840230.4590726,0
+CCI.US,D,20190919,000000,126.768,127.575,126.37,126.982,1792352.6629709,0
+CCI.US,D,20190920,000000,127.351,127.691,125.436,126.39,2614535.1434291,0
+CCI.US,D,20190923,000000,126.525,127.847,124.96,127.147,1446214.9704721,0
+CCI.US,D,20190924,000000,127.546,128.489,127.313,127.993,1437721.51987,0
+CCI.US,D,20190925,000000,128.401,128.401,125.863,125.933,1683561.3866147,0
+CCI.US,D,20190926,000000,125.893,128.1,125.873,127.653,1290397.4490255,0
+CCI.US,D,20190927,000000,127.419,127.633,122.725,123.949,2999350.7032853,0
+CCI.US,D,20190930,000000,124.455,125.709,124.221,124.97,2825841.4940006,0
+CCI.US,D,20191001,000000,124.853,125.135,122.871,122.968,2493226.4449014,0
+CCI.US,D,20191002,000000,123.114,123.445,121.55,122.695,2502020.3300979,0
+CCI.US,D,20191003,000000,123.055,124.134,122.598,123.483,2721415.7792318,0
+CCI.US,D,20191004,000000,123.629,124.533,123.445,123.998,2424952.6833499,0
+CCI.US,D,20191007,000000,123.561,124.076,122.016,123.552,1861483.4862245,0
+CCI.US,D,20191008,000000,123.474,124.056,122.2,123.24,2556040.9394758,0
+CCI.US,D,20191009,000000,123.492,123.891,122.695,123.405,1641297.8529522,0
+CCI.US,D,20191010,000000,122.793,124.445,122.103,124.271,2461093.3188255,0
+CCI.US,D,20191011,000000,124.28,124.611,122.764,122.871,2059811.473877,0
+CCI.US,D,20191014,000000,123.123,123.172,121.977,122.384,1112087.4595457,0
+CCI.US,D,20191015,000000,122.471,122.667,120.023,121.053,2107711.2428392,0
+CCI.US,D,20191016,000000,120.596,121.17,120.003,121.092,2532465.0549092,0
+CCI.US,D,20191017,000000,121.83,126.642,121.83,125.486,2624650.1177319,0
+CCI.US,D,20191018,000000,126.263,130.346,125.933,129.519,3481064.6508836,0
+CCI.US,D,20191021,000000,129.509,129.509,127.05,128.868,1757505.3366904,0
+CCI.US,D,20191022,000000,128.614,129.256,126.787,127.031,1473603.9050607,0
+CCI.US,D,20191023,000000,126.768,127.74,125.836,126.671,1447671.8724773,0
+CCI.US,D,20191024,000000,127.001,127.575,125.863,127.391,1843925.5535139,0
+CCI.US,D,20191025,000000,127.206,127.507,126.087,126.768,2256873.9322454,0
+CCI.US,D,20191028,000000,126.847,126.982,124.668,125.339,2469278.1037487,0
+CCI.US,D,20191029,000000,125.319,126.204,124.668,124.98,1498017.3025033,0
+CCI.US,D,20191030,000000,125.155,126.03,124.727,125.194,2179390.6157164,0
+CCI.US,D,20191031,000000,125.262,125.631,124.212,124.766,2670797.6945227,0
+CCI.US,D,20191101,000000,125.466,125.631,122.434,123.532,2832260.7112394,0
+CCI.US,D,20191104,000000,123.435,123.435,120.908,120.926,1809821.0826346,0
+CCI.US,D,20191105,000000,120.489,120.742,116.748,118.371,3455143.9360416,0
+CCI.US,D,20191106,000000,118.808,120.645,118.759,120.382,2575955.0202032,0
+CCI.US,D,20191107,000000,119.703,120.295,118.215,118.605,2834491.3352133,0
+CCI.US,D,20191108,000000,117.39,119.625,117.301,117.594,2537286.4128162,0
+CCI.US,D,20191111,000000,117.622,118.662,117.544,117.865,2090588.5287362,0
+CCI.US,D,20191112,000000,117.865,118.177,117.127,117.457,2956343.2853362,0
+CCI.US,D,20191113,000000,117.788,118.642,117.524,118.108,2002558.1059536,0
+CCI.US,D,20191114,000000,118.517,120.392,118.138,120.159,2652054.4856046,0
+CCI.US,D,20191115,000000,120.548,121.141,119.985,121.083,1931770.7768891,0
+CCI.US,D,20191118,000000,121.18,123.454,121.131,122.22,2017203.2635395,0
+CCI.US,D,20191119,000000,122.491,123.172,120.46,120.762,2983078.8775708,0
+CCI.US,D,20191120,000000,120.752,123.23,120.752,123.065,1802933.722449,0
+CCI.US,D,20191121,000000,123.376,124.368,121.694,121.763,2645584.8529714,0
+CCI.US,D,20191122,000000,121.734,122.998,118.954,118.954,2220654.0725788,0
+CCI.US,D,20191125,000000,119.061,119.469,117.768,118.128,3362388.8705983,0
+CCI.US,D,20191126,000000,118.74,120.869,118.74,120.849,5742670.4279889,0
+CCI.US,D,20191127,000000,120.839,121.355,119.828,120.266,2278745.9822637,0
+CCI.US,D,20191129,000000,120.46,120.986,120.14,120.15,955547.66040997,0
+CCI.US,D,20191202,000000,119.985,120.577,117.641,117.73,2255490.0811176,0
+CCI.US,D,20191203,000000,117.914,120.849,117.788,120.596,2174699.9262802,0
+CCI.US,D,20191204,000000,119.887,121.393,119.508,120.956,2122991.2228384,0
+CCI.US,D,20191205,000000,120.762,121.55,119.838,121.364,2163806.0855805,0
+CCI.US,D,20191206,000000,121.073,121.997,120.742,121.773,1712480.274086,0
+CCI.US,D,20191209,000000,121.51,122.948,121.49,122.161,1807876.4888565,0
+CCI.US,D,20191210,000000,122.618,123.095,119.566,120.46,1462167.8416516,0
+CCI.US,D,20191211,000000,120.363,121.676,120.091,121.034,2131903.4298784,0
+CCI.US,D,20191212,000000,121.248,121.316,119.099,119.751,2574931.2790344,0
+CCI.US,D,20191213,000000,119.741,120.926,118.702,120.354,3270135.9013261,0
+CCI.US,D,20191216,000000,120.626,122.317,120.208,122.016,2234212.7269744,0
+CCI.US,D,20191217,000000,122.151,122.491,120.529,120.791,2194346.4967525,0
+CCI.US,D,20191218,000000,121.121,124.766,121.092,124.455,3261064.2170186,0
+CCI.US,D,20191219,000000,124.193,127.001,124.173,126.924,2910752.3356534,0
+CCI.US,D,20191220,000000,128.848,129.228,127.438,128.799,3556290.5924131,0
+CCI.US,D,20191223,000000,129.111,129.568,127.331,127.516,1141197.7197379,0
+CCI.US,D,20191224,000000,127.488,127.788,126.544,127.031,618783.11569872,0
+CCI.US,D,20191226,000000,127.234,127.653,126.768,127.536,763385.78413951,0
+CCI.US,D,20191227,000000,128.012,128.352,127.284,127.993,952189.37782179,0
+CCI.US,D,20191230,000000,127.614,128.314,126.944,128.265,1240202.2362966,0
+CCI.US,D,20191231,000000,128.314,128.994,127.498,128.945,1754245.8271196,0
+CCI.US,D,20200102,000000,129.121,129.412,128.032,128.517,1979399.9489393,0
+CCI.US,D,20200103,000000,127.77,129.451,127.089,129.228,1383002.2971716,0
+CCI.US,D,20200106,000000,128.936,129.431,128.119,128.129,1798951.9351892,0
+CCI.US,D,20200107,000000,127.915,128.284,125.339,125.962,1839617.6095198,0
+CCI.US,D,20200108,000000,126.087,126.914,125.729,126.506,2915363.8008985,0
+CCI.US,D,20200109,000000,126.263,127.691,126.233,127.215,1691527.0189057,0
+CCI.US,D,20200110,000000,127.341,129.315,127.167,129.188,3043034.0990716,0
+CCI.US,D,20200113,000000,129.645,130.49,129.402,129.976,1921834.8286801,0
+CCI.US,D,20200114,000000,129.675,130.15,127.964,128.751,1837759.4421319,0
+CCI.US,D,20200115,000000,128.955,131.016,128.916,130.676,1578144.8550163,0
+CCI.US,D,20200116,000000,130.977,131.764,130.413,131.744,1659702.5585089,0
+CCI.US,D,20200117,000000,132.007,132.62,130.996,131.764,2282017.8384617,0
+CCI.US,D,20200121,000000,131.832,134.562,131.637,134.436,1819503.9249867,0
+CCI.US,D,20200122,000000,135.166,135.34,134.242,134.883,2116755.1472358,0
+CCI.US,D,20200123,000000,135.283,136.254,134.252,135.865,1374518.1065399,0
+CCI.US,D,20200124,000000,136.06,136.711,135.399,135.972,957049.83338142,0
+CCI.US,D,20200127,000000,135.467,136.429,134.786,136.342,1503608.2668366,0
+CCI.US,D,20200128,000000,136.206,137.674,135.817,137.634,1696755.815509,0
+CCI.US,D,20200129,000000,137.693,137.848,135.069,135.204,1674939.325313,0
+CCI.US,D,20200130,000000,134.826,137.187,134.776,137.09,1067403.9869592,0
+CCI.US,D,20200131,000000,137.032,137.683,134.893,135.924,1426504.6090929,0
+CCI.US,D,20200203,000000,136.682,136.915,135.098,135.331,1350462.7612851,0
+CCI.US,D,20200204,000000,135.73,137.751,135.069,136.468,1394154.3881562,0
+CCI.US,D,20200205,000000,136.312,136.76,135.447,136.021,1386661.0143542,0
+CCI.US,D,20200206,000000,136.186,137.158,135.545,136.516,1108095.3834298,0
+CCI.US,D,20200207,000000,137.032,137.032,136.449,136.507,1233926.0341558,0
+CCI.US,D,20200210,000000,137.032,138.791,136.876,138.713,1745773.9831149,0
+CCI.US,D,20200211,000000,140.006,148.325,139.112,146.07,3845465.0627266,0
+CCI.US,D,20200212,000000,145.886,148.267,144.059,148.043,2171623.5583456,0
+CCI.US,D,20200213,000000,147.918,148.967,147.247,148.685,1326025.6994738,0
+CCI.US,D,20200214,000000,148.879,150.94,148.772,150.562,1570531.1015995,0
+CCI.US,D,20200218,000000,150.619,150.813,149.57,150.766,1405865.1640197,0
+CCI.US,D,20200219,000000,150.823,151.348,149.239,150.222,1335592.2777535,0
+CCI.US,D,20200220,000000,150.473,152.339,150.046,151.474,2403567.296219,0
+CCI.US,D,20200221,000000,151.183,153.078,150.512,152.456,3313864.5680788,0
+CCI.US,D,20200224,000000,149.988,152.835,148.315,150.901,2306629.8108243,0
+CCI.US,D,20200225,000000,151.533,152.321,147.334,147.888,2247469.91789,0
+CCI.US,D,20200226,000000,148.52,149.822,147.247,147.577,2530767.3936743,0
+CCI.US,D,20200227,000000,134.913,141.726,133.338,134.622,6418588.5897674,0
+CCI.US,D,20200228,000000,131.647,134.232,127.633,129.976,6839413.0877429,0
+CCI.US,D,20200302,000000,130.569,141.97,130.462,141.716,4495385.3432435,0
+CCI.US,D,20200303,000000,142.27,147.392,141.231,143.447,4683781.4982294,0
+CCI.US,D,20200304,000000,145.702,148.977,143.738,148.374,2628865.4620223,0
+CCI.US,D,20200305,000000,145.866,148.879,145.235,147.16,2771329.0773072,0
+CCI.US,D,20200306,000000,144.458,146.586,140.346,145.876,3427846.5722711,0
+CCI.US,D,20200309,000000,138.772,140.832,134.991,136.322,3628532.7657116,0
+CCI.US,D,20200310,000000,139.335,144.613,134.836,144.545,3246020.8807067,0
+CCI.US,D,20200311,000000,140.667,141.61,137.236,139.559,3623912.0404961,0
+CCI.US,D,20200312,000000,130.909,137.46,121.316,130.296,4215951.3328754,0
+CCI.US,D,20200313,000000,136.808,144.438,130.89,141.775,4122619.0626121,0
+CCI.US,D,20200316,000000,127.021,134.729,123.454,124.173,4193557.6378595,0
+CCI.US,D,20200317,000000,126.807,140.123,126.36,134.272,4857935.8187834,0
+CCI.US,D,20200318,000000,129.062,135.934,119.877,126.457,4765776.4781007,0
+CCI.US,D,20200319,000000,126.069,126.273,116.329,119.546,4974886.1579229,0
+CCI.US,D,20200320,000000,118.225,124.785,114.823,117.087,5847962.4644301,0
+CCI.US,D,20200323,000000,115.922,117.651,105.726,106.941,4407309.6494947,0
+CCI.US,D,20200324,000000,111.382,113.735,104.385,113.104,4809884.8036385,0
+CCI.US,D,20200325,000000,112.423,123.415,111.237,116.99,3414757.0897077,0
+CCI.US,D,20200326,000000,117.03,131.414,117.03,130.256,4477312.9677345,0
+CCI.US,D,20200327,000000,127.458,129.635,123.57,125.155,3522128.5039402,0
+CCI.US,D,20200330,000000,128.449,135.914,127.341,135.36,3209827.7720656,0
+CCI.US,D,20200331,000000,133.436,135.126,129.625,132.007,3371621.061059,0
+CCI.US,D,20200401,000000,125.863,128.197,122.327,125.786,2755542.8855944,0
+CCI.US,D,20200402,000000,125.719,134.369,124.388,133.805,3543974.8318185,0
+CCI.US,D,20200403,000000,132.435,134.883,130.373,133.134,2316211.8223881,0
+CCI.US,D,20200406,000000,135.67,137.138,132.328,135.992,3583016.9246772,0
+CCI.US,D,20200407,000000,140.375,141.25,133.747,133.971,2893773.6655337,0
+CCI.US,D,20200408,000000,135.302,144.467,134.203,143.884,2355897.9976305,0
+CCI.US,D,20200409,000000,144.681,150.629,144.273,150.065,4757939.4565094,0
+CCI.US,D,20200413,000000,149.201,149.55,142.911,143.582,1887333.2079602,0
+CCI.US,D,20200414,000000,146.557,151.679,145.487,151.562,2691720.083135,0
+CCI.US,D,20200415,000000,151.786,152.038,147.635,148.52,2950938.5492959,0
+CCI.US,D,20200416,000000,150.337,150.873,147.14,147.918,2229845.1076156,0
+CCI.US,D,20200417,000000,151.066,153.428,149.725,152.718,2252148.2606991,0
+CCI.US,D,20200420,000000,151.096,152.243,148.462,148.481,2060392.7942392,0
+CCI.US,D,20200421,000000,146.44,147.101,144.583,145.973,2301091.3196565,0
+CCI.US,D,20200422,000000,147.975,151.027,147.704,149.181,1804088.1320888,0
+CCI.US,D,20200423,000000,148.782,149.735,146.032,146.78,1681816.3966424,0
+CCI.US,D,20200424,000000,147.761,148.345,144.943,147.761,1613378.0133954,0
+CCI.US,D,20200427,000000,149.026,150.59,148.073,149.755,1779062.5477161,0
+CCI.US,D,20200428,000000,149.044,151.767,147.14,147.421,2253156.568584,0
+CCI.US,D,20200429,000000,149.395,149.463,141.746,142.105,3587717.9029694,0
+CCI.US,D,20200430,000000,137.674,146.197,137.674,145.74,4013843.21954,0
+CCI.US,D,20200501,000000,143.515,144.438,141.765,142.981,1698884.5798089,0
+CCI.US,D,20200504,000000,143.68,144.253,139.229,144.185,1972962.2117597,0
+CCI.US,D,20200505,000000,144.079,146.266,143.904,145.089,1285136.7569687,0
+CCI.US,D,20200506,000000,145.536,146.236,141.687,141.697,1729996.022487,0
+CCI.US,D,20200507,000000,142.911,144.379,141.211,141.425,2556604.768783,0
+CCI.US,D,20200508,000000,143.845,144.661,142.484,144.166,1573565.2852245,0
+CCI.US,D,20200511,000000,142.474,147.033,142.231,146.09,2206937.9986869,0
+CCI.US,D,20200512,000000,146.266,146.517,138.694,140.997,2145196.63179,0
+CCI.US,D,20200513,000000,140.939,144.963,139.472,140.055,2344868.3440321,0
+CCI.US,D,20200514,000000,139.666,139.704,136.701,138.995,1879712.2523442,0
+CCI.US,D,20200515,000000,138.451,139.607,134.903,137.265,2837235.3731002,0
+CCI.US,D,20200518,000000,140.113,143.962,139.86,142.971,2806583.842284,0
+CCI.US,D,20200519,000000,142.357,142.65,139.422,139.472,1476406.5894266,0
+CCI.US,D,20200520,000000,140.346,140.969,138.382,139.296,1987448.9209636,0
+CCI.US,D,20200521,000000,139.142,139.666,135.662,137.897,2465634.8198501,0
+CCI.US,D,20200522,000000,138.558,143.428,137.09,142.814,2050057.6384187,0
+CCI.US,D,20200526,000000,147.033,147.344,143.349,145.896,2906586.3778717,0
+CCI.US,D,20200527,000000,146.139,149.084,144.526,149.074,1849436.2647708,0
+CCI.US,D,20200528,000000,150.873,154.682,149.89,154.312,2665664.5842798,0
+CCI.US,D,20200529,000000,153.711,157.744,152.281,157.393,3594604.2342692,0
+CCI.US,D,20200601,000000,157.014,160.562,155.062,158.861,3179831.6413745,0
+CCI.US,D,20200602,000000,159.921,160.873,157.383,159.589,3481861.0083354,0
+CCI.US,D,20200603,000000,161.408,161.68,159.008,159.599,2097631.2506468,0
+CCI.US,D,20200604,000000,158.648,159.338,151.874,153.263,2124220.7411266,0
+CCI.US,D,20200605,000000,155.187,155.916,152.233,154.138,3572203.3370542,0
+CCI.US,D,20200608,000000,153.594,158.327,153.594,158.007,2142218.0079871,0
+CCI.US,D,20200609,000000,157.578,161.456,157.316,159.386,1879035.2456215,0
+CCI.US,D,20200610,000000,159.289,160.669,156.966,159.162,2032573.7854712,0
+CCI.US,D,20200611,000000,156.548,157.987,147.733,147.956,3337290.2353482,0
+CCI.US,D,20200612,000000,151.707,152.543,149.598,151.31,2108717.492953,0
+CCI.US,D,20200615,000000,148.52,154.498,148.413,154.255,4056168.4863384,0
+CCI.US,D,20200616,000000,158.337,158.337,153.409,156.12,2230373.9548124,0
+CCI.US,D,20200617,000000,157.753,158.561,155.916,155.994,2631646.5397907,0
+CCI.US,D,20200618,000000,154.818,155.469,151.28,152.126,2153293.9614373,0
+CCI.US,D,20200619,000000,154.07,157.219,152.194,156.918,5647796.8871016,0
+CCI.US,D,20200622,000000,156.023,156.509,152.145,153.127,2984920.5827893,0
+CCI.US,D,20200623,000000,153.865,154.458,152.223,152.388,1876500.0715108,0
+CCI.US,D,20200624,000000,150.979,152.68,146.517,149.229,2231807.1924489,0
+CCI.US,D,20200625,000000,149.356,151.795,147.995,151.64,1415210.531896,0
+CCI.US,D,20200626,000000,151.348,151.737,147.918,148.51,2987845.7045411,0
+CCI.US,D,20200629,000000,150.231,150.512,147.918,149.414,1523697.2581156,0
+CCI.US,D,20200630,000000,149.998,154.642,149.9,154.06,2175854.3359199,0
+CCI.US,D,20200701,000000,154.585,159.348,153.924,158.249,1934615.6455644,0
+CCI.US,D,20200702,000000,159.93,160.173,156.217,157.16,2448358.8017931,0
+CCI.US,D,20200706,000000,164.431,165.704,158.686,160.465,3544753.6982153,0
+CCI.US,D,20200707,000000,158.307,160.125,157.607,157.89,1852244.0935646,0
+CCI.US,D,20200708,000000,158.424,159.746,156.207,157.802,2479695.570417,0
+CCI.US,D,20200709,000000,157.316,158.57,155.556,158.016,1559101.2115038,0
+CCI.US,D,20200710,000000,158.317,159.231,156.373,157.88,2248821.8735643,0
+CCI.US,D,20200713,000000,157.675,158.239,152.845,153.661,2439077.2248238,0
+CCI.US,D,20200714,000000,154.652,156.354,152.524,155.897,2752842.0609026,0
+CCI.US,D,20200715,000000,157.559,157.987,154.051,154.652,1952165.3471902,0
+CCI.US,D,20200716,000000,153.711,154.672,151.523,152.583,1764035.6735738,0
+CCI.US,D,20200717,000000,153.496,156.636,152.495,155.546,1524428.795775,0
+CCI.US,D,20200720,000000,163.215,163.215,156.587,156.646,4147137.4063856,0
+CCI.US,D,20200721,000000,157.88,157.88,153.428,154.225,2619698.0913541,0
+CCI.US,D,20200722,000000,153.671,156.043,153.282,154.712,1486514.3615303,0
+CCI.US,D,20200723,000000,154.235,155.382,151.64,153.516,1880041.4957352,0
+CCI.US,D,20200724,000000,153.185,154.498,152.573,153.457,1627341.0198306,0
+CCI.US,D,20200727,000000,153.748,155.751,153.127,155.071,1741563.7832526,0
+CCI.US,D,20200728,000000,154.769,159.192,154.749,158.141,2249292.0742821,0
+CCI.US,D,20200729,000000,159.202,161.232,158.424,160.046,2682843.8870909,0
+CCI.US,D,20200730,000000,155.537,157.141,153.836,156.694,3020810.1701792,0
+CCI.US,D,20200731,000000,156.1,156.684,152.718,153.457,3593977.6429407,0
+CCI.US,D,20200803,000000,152.748,152.855,149.132,151.076,3041822.0718384,0
+CCI.US,D,20200804,000000,151.338,154.448,151.125,152.708,2498605.4588019,0
+CCI.US,D,20200805,000000,153.157,153.341,150.726,151.455,1862276.7570198,0
+CCI.US,D,20200806,000000,150.989,152.164,150.454,150.853,1644267.2167847,0
+CCI.US,D,20200807,000000,150.892,155.907,150.793,154.838,1774429.4758734,0
+CCI.US,D,20200810,000000,154.712,154.866,151.824,152.981,2484816.3340326,0
+CCI.US,D,20200811,000000,153.904,154.011,148.569,148.948,2026117.5283508,0
+CCI.US,D,20200812,000000,150.046,152.962,149.705,152.077,1193438.3570334,0
+CCI.US,D,20200813,000000,151.62,152.261,150.609,151.3,1422737.8589228,0
+CCI.US,D,20200814,000000,151.29,152.708,150.629,151.553,1559096.0670759,0
+CCI.US,D,20200817,000000,151.679,153.107,151.348,152.865,1284396.9882245,0
+CCI.US,D,20200818,000000,152.573,154.856,152.213,152.816,1163886.70492,0
+CCI.US,D,20200819,000000,153.875,154.118,149.395,149.725,1615402.8602501,0
+CCI.US,D,20200820,000000,147.295,150.746,147.295,149.939,1370355.235415,0
+CCI.US,D,20200821,000000,150.522,150.619,148.597,150.212,1170725.7074825,0
+CCI.US,D,20200824,000000,150.142,150.142,146.373,148.228,1243434.994842,0
+CCI.US,D,20200825,000000,148.277,148.763,147.014,147.928,1568483.6192617,0
+CCI.US,D,20200826,000000,147.295,148.588,146.266,148.19,1985926.1702803,0
+CCI.US,D,20200827,000000,148.666,150.619,148.549,150.445,2019489.4473357,0
+CCI.US,D,20200828,000000,150.328,151.017,148.86,150.785,1934849.2025948,0
+CCI.US,D,20200831,000000,150.152,151.008,149.628,150.279,1505990.1369934,0
+CCI.US,D,20200901,000000,149.608,150.095,147.626,149.229,1247655.4835604,0
+CCI.US,D,20200902,000000,148.374,153.477,147.771,153.078,2566561.2947039,0
+CCI.US,D,20200903,000000,153.147,153.574,147.83,148.87,1900000.8474289,0
+CCI.US,D,20200904,000000,148.462,149.385,144.535,147.84,2110815.390685,0
+CCI.US,D,20200908,000000,147.111,148.607,145.118,145.906,3173483.4172418,0
+CCI.US,D,20200909,000000,147.208,150.552,147.052,148.472,1893430.3840073,0
+CCI.US,D,20200910,000000,147.918,148.307,146.051,146.159,2055660.9493793,0
+CCI.US,D,20200911,000000,146.723,147.568,145.235,145.993,1376471.9602883,0
+CCI.US,D,20200914,000000,146.79,149.22,146.77,148.549,1498671.6737429,0
+CCI.US,D,20200915,000000,148.889,153.147,148.695,151.63,2256955.2142076,0
+CCI.US,D,20200916,000000,153,155.635,152.281,154.138,1723831.9688762,0
+CCI.US,D,20200917,000000,152.602,153.564,149.705,150.873,1962047.7933481,0
+CCI.US,D,20200918,000000,150.493,150.843,147.402,148.122,3252007.965995,0
+CCI.US,D,20200921,000000,147.49,147.956,144.768,146.177,2174913.9344844,0
+CCI.US,D,20200922,000000,145.721,149.248,145.682,148.413,2374985.8832236,0
+CCI.US,D,20200923,000000,147.111,147.471,143.796,144.351,2690295.0765833,0
+CCI.US,D,20200924,000000,145.195,147.733,144.379,146.003,2471061.162488,0
+CCI.US,D,20200925,000000,145.089,150.133,144.826,149.998,1969747.9731551,0
+CCI.US,D,20200928,000000,152.019,152.816,150.105,151.747,1987829.6086344,0
+CCI.US,D,20200929,000000,151.387,152.593,150.619,152.301,1673826.0710971,0
+CCI.US,D,20200930,000000,152.865,154.915,152.456,154.448,2524421.2273129,0
+CCI.US,D,20201001,000000,154.672,156.11,152.99,155.838,1825465.2881349,0
+CCI.US,D,20201002,000000,154.828,157.043,154.079,156.422,2453299.5104293,0
+CCI.US,D,20201005,000000,156.422,156.762,153.311,156.461,1563429.7332099,0
+CCI.US,D,20201006,000000,156.539,156.539,152.534,153.137,2166878.3379728,0
+CCI.US,D,20201007,000000,154.168,154.448,152.301,152.981,1632631.5495697,0
+CCI.US,D,20201008,000000,153.758,157.043,153.37,153.788,1432674.8360173,0
+CCI.US,D,20201009,000000,154.526,155.499,152.942,155.246,1089248.2570663,0
+CCI.US,D,20201012,000000,156.053,156.305,154.458,156.053,1110045.1216359,0
+CCI.US,D,20201013,000000,155.916,155.916,153.924,154.722,1763164.2074732,0
+CCI.US,D,20201014,000000,155.071,155.372,152.593,153.088,1578181.8948978,0
+CCI.US,D,20201015,000000,152.281,156.305,151.62,155.965,1128519.7914133,0
+CCI.US,D,20201016,000000,154.955,156.257,154.312,154.818,1263176.2227891,0
+CCI.US,D,20201019,000000,156.072,156.539,151.892,152.428,3412651.9897764,0
+CCI.US,D,20201020,000000,152.748,153.651,150.532,152.553,2244925.4838089,0
+CCI.US,D,20201021,000000,151.134,153.467,150.969,151.931,1546257.6325981,0
+CCI.US,D,20201022,000000,150.863,151.514,143.418,144.943,3641074.8811374,0
+CCI.US,D,20201023,000000,145.079,147.471,143.787,147.004,1923313.3372827,0
+CCI.US,D,20201026,000000,146.276,148.811,145.332,148.355,1668894.6224313,0
+CCI.US,D,20201027,000000,148.579,150.599,148.52,148.986,1901355.8897599,0
+CCI.US,D,20201028,000000,147.033,148.481,145.167,145.497,1879514.7063097,0
+CCI.US,D,20201029,000000,147.314,148.053,144.915,146.284,1413041.6410579,0
+CCI.US,D,20201030,000000,145.302,146.187,142.921,144.895,1354019.6187934,0
+CCI.US,D,20201102,000000,146.051,149.171,145.575,147.937,1359047.7827054,0
+CCI.US,D,20201103,000000,149.151,150.639,147.616,148.734,1413867.8361921,0
+CCI.US,D,20201104,000000,148.073,153.477,148.005,150.396,1815911.0564824,0
+CCI.US,D,20201105,000000,151.874,152.543,149.9,151.134,1308098.396834,0
+CCI.US,D,20201106,000000,151.581,153.311,150.376,152.194,945988.28432947,0
+CCI.US,D,20201109,000000,155.071,157.151,149.765,150.065,2343765.3786722,0
+CCI.US,D,20201110,000000,150.065,150.346,146.256,148.802,2557674.8098036,0
+CCI.US,D,20201111,000000,150.026,155.187,149.317,152.718,1351909.3744343,0
+CCI.US,D,20201112,000000,152.428,155.032,152.126,154.866,2030732.0802527,0
+CCI.US,D,20201113,000000,155.382,156.179,153.651,155.838,1779450.4375861,0
+CCI.US,D,20201116,000000,157.014,157.151,152.593,153.438,2235283.7968807,0
+CCI.US,D,20201117,000000,153.147,154.809,152.593,154.293,2556822.8925295,0
+CCI.US,D,20201118,000000,154.245,159.669,153.934,158.297,3346697.3363603,0
+CCI.US,D,20201119,000000,157.997,158.007,155.071,155.916,2393486.275141,0
+CCI.US,D,20201120,000000,155.936,156.616,154.215,154.886,1692360.4162392,0
+CCI.US,D,20201123,000000,155.372,155.731,153.137,154.312,2198064.8892996,0
+CCI.US,D,20201124,000000,155.643,156.091,152.136,152.359,2311251.5649255,0
+CCI.US,D,20201125,000000,152.67,154.448,151.679,153.02,2083494.3625458,0
+CCI.US,D,20201127,000000,153.341,155.071,152.806,155.071,948384.55888457,0
+CCI.US,D,20201130,000000,154.915,155.606,152.136,155.44,3459424.1001246,0
+CCI.US,D,20201201,000000,155.829,158.521,155.606,158.424,3117647.853671,0
+CCI.US,D,20201202,000000,157.734,158.22,154.274,154.759,1610871.6480815,0
+CCI.US,D,20201203,000000,154.168,156.383,154.168,155.323,2006464.7845649,0
+CCI.US,D,20201204,000000,155.751,155.78,151.223,151.669,2718059.5544149,0
+CCI.US,D,20201207,000000,151.047,153.059,149.677,150.687,2191214.5689956,0
+CCI.US,D,20201208,000000,151.017,151.892,149.365,149.658,2591375.9575291,0
+CCI.US,D,20201209,000000,148.918,149.288,145.536,146.927,3265087.1597023,0
+CCI.US,D,20201210,000000,146.917,147.995,145.167,145.828,2315854.7990859,0
+CCI.US,D,20201211,000000,146.974,147.392,144.836,146.266,2913823.5591599,0
+CCI.US,D,20201214,000000,147.723,148.637,144.933,145.177,2898960.2778277,0
+CCI.US,D,20201215,000000,145.283,145.944,144.379,145.39,3303021.1427733,0
+CCI.US,D,20201216,000000,145.819,147.101,143.622,144.176,4582038.0882118,0
+CCI.US,D,20201217,000000,146.206,147.364,145.031,145.702,5164293.7074504,0
+CCI.US,D,20201218,000000,144.836,145.74,142.28,143.904,6332982.2214511,0
+CCI.US,D,20201221,000000,142.63,143.699,141.463,143.368,2590206.1146055,0
+CCI.US,D,20201222,000000,142.854,144.341,142.193,143.592,2403705.166889,0
+CCI.US,D,20201223,000000,144.253,145.362,142.591,142.64,2113453.4533554,0
+CCI.US,D,20201224,000000,143.008,144.331,142.757,144.069,557762.9976052,0
+CCI.US,D,20201228,000000,144.379,146.246,143.535,146.177,1862636.8669786,0
+CCI.US,D,20201229,000000,146.877,147.791,145.167,145.749,1893712.2986609,0
+CCI.US,D,20201230,000000,145.925,147.052,145.643,146.293,1400408.9836995,0
+CCI.US,D,20201231,000000,145.74,149.084,145.186,148.918,1688860.1474386,0
+CCI.US,D,20210104,000000,148.141,148.792,144.399,145.011,2372005.2016494,0
+CCI.US,D,20210105,000000,145.195,146.917,144.915,145.575,2544919.7150593,0
+CCI.US,D,20210106,000000,144.633,144.681,141.58,141.668,2896770.8092774,0
+CCI.US,D,20210107,000000,141.318,143.368,141.036,142.63,2745075.0035319,0
+CCI.US,D,20210108,000000,143.912,145.128,143.455,144.117,2600432.2085528,0
+CCI.US,D,20210111,000000,143.855,144.758,142.154,143.175,1734643.498728,0
+CCI.US,D,20210112,000000,142.591,143.106,139.51,140.754,2462986.4683238,0
+CCI.US,D,20210113,000000,140.705,143.068,140.647,142.844,1557933.4263514,0
+CCI.US,D,20210114,000000,144.146,146.051,142.601,144.778,4150171.5900107,0
+CCI.US,D,20210115,000000,144.798,147.771,144.097,147.101,2605260.7686589,0
+CCI.US,D,20210119,000000,148.607,149.686,146.897,149.113,3019419.1168523,0
+CCI.US,D,20210120,000000,149.278,151.047,148.063,148.792,1786263.7180086,0
+CCI.US,D,20210121,000000,147.956,149.492,146.984,149.064,1595439.3930141,0
+CCI.US,D,20210122,000000,148.637,149.375,147.771,148.656,1462133.8884269,0
+CCI.US,D,20210125,000000,149.725,151.844,149.229,150.522,1838699.8435675,0
+CCI.US,D,20210126,000000,150.202,153.711,149.326,152.903,2012574.3072392,0
+CCI.US,D,20210127,000000,152.271,152.495,148.841,149.57,1994658.3223409,0
+CCI.US,D,20210128,000000,147.295,150.542,146.75,147.937,2696393.281516,0
+CCI.US,D,20210129,000000,146.061,149.589,145.118,148.986,2746881.72664,0
+CCI.US,D,20210201,000000,149.686,153.924,147.849,153.681,2029449.0599134,0
+CCI.US,D,20210202,000000,154.429,156.334,153.661,154.935,1719349.1143306,0
+CCI.US,D,20210203,000000,153.944,154.352,150.95,152.641,2353548.0229272,0
+CCI.US,D,20210204,000000,152.136,154.031,150.823,152.612,2153273.3837254,0
+CCI.US,D,20210205,000000,152.952,153.03,151.474,151.795,2344163.5573982,0
+CCI.US,D,20210208,000000,151.533,151.581,147.062,150.532,2732296.2444187,0
+CCI.US,D,20210209,000000,151.017,153.778,150.716,153.409,3289281.4045127,0
+CCI.US,D,20210210,000000,154.176,154.809,152.378,152.563,1547411.0133522,0
+CCI.US,D,20210211,000000,151.455,153.147,150.483,151.553,2497373.8827425,0
+CCI.US,D,20210212,000000,151.874,154.079,151.096,153.865,2351186.7304824,0
+CCI.US,D,20210216,000000,153.729,154.245,150.309,151.514,3368234.9985597,0
+CCI.US,D,20210217,000000,150.716,152.835,150.619,152.612,1677581.5035257,0
+CCI.US,D,20210218,000000,152.436,154.642,152.009,154.255,1865640.1840358,0
+CCI.US,D,20210219,000000,154.769,155.653,154.138,155.109,4843209.3792356,0
+CCI.US,D,20210222,000000,154.361,155.556,152.7,154.652,3674356.2435394,0
+CCI.US,D,20210223,000000,155.566,155.566,151.213,151.213,2773738.727375,0
+CCI.US,D,20210224,000000,150.619,151.66,149.919,150.803,1851435.3894855,0
+CCI.US,D,20210225,000000,150.629,152.204,147.704,149.317,2523480.8258773,0
+CCI.US,D,20210226,000000,149.686,150.133,145.595,145.702,3865217.6084153,0
+CCI.US,D,20210301,000000,146.256,147.791,143.709,143.825,2350638.3344592,0
+CCI.US,D,20210302,000000,143.912,144.526,141.97,143.271,2611775.6722583,0
+CCI.US,D,20210303,000000,143.475,143.543,138.928,138.946,2772293.1431114,0
+CCI.US,D,20210304,000000,139.355,142.961,138.956,139.51,3079515.2956798,0
+CCI.US,D,20210305,000000,140.268,141.279,136.721,140.463,4034040.2438065,0
+CCI.US,D,20210308,000000,140.414,141.162,136.993,137.304,3623220.6293749,0
+CCI.US,D,20210309,000000,138.82,141.96,138.635,141.309,2708319.0944693,0
+CCI.US,D,20210310,000000,141.677,142.805,140.317,142.134,1989221.690847,0
+CCI.US,D,20210311,000000,142.678,146.527,142.407,145.692,2745666.61275,0
+CCI.US,D,20210312,000000,145.147,149.881,144.321,149.725,2523889.2934592,0
+CCI.US,D,20210315,000000,149.308,152.874,148.841,152.428,2793774.2166028,0
+CCI.US,D,20210316,000000,152.845,156.276,152.058,155.731,2749700.8731754,0
+CCI.US,D,20210317,000000,155.489,156.626,154.051,155.643,2368786.8475025,0
+CCI.US,D,20210318,000000,154.642,156.364,152.952,155.858,1655200.1551371,0
+CCI.US,D,20210319,000000,156.11,158.832,155.216,156.276,4362095.2719403,0
+CCI.US,D,20210322,000000,156.276,160.213,156.267,158.404,2548023.862905,0
+CCI.US,D,20210323,000000,158.424,160.562,157.267,159.172,2405059.1803345,0
+CCI.US,D,20210324,000000,158.588,159.464,156.227,158.22,1966791.9848353,0
+CCI.US,D,20210325,000000,158.122,158.705,157.005,158.034,1573986.0994337,0
+CCI.US,D,20210326,000000,159.736,163.692,158.347,163.498,1978419.4209655,0
+CCI.US,D,20210329,000000,163.498,165.451,162.04,165.15,2456391.3116479,0
+CCI.US,D,20210330,000000,164.042,164.042,161.106,161.329,2152286.6824381,0
+CCI.US,D,20210331,000000,161.369,163.128,160.222,162.409,2452835.4830251,0
+CCI.US,D,20210401,000000,163.254,164.731,162,164.616,1924044.8749421,0
+CCI.US,D,20210405,000000,164.984,167.677,164.644,167.424,2125936.9223022,0
+CCI.US,D,20210406,000000,167.424,167.424,165.004,166.656,1855990.2660229,0
+CCI.US,D,20210407,000000,166.627,167.287,165.013,166.306,2013730.7746501,0
+CCI.US,D,20210408,000000,167.307,168.065,165.762,165.829,1702541.2392202,0
+CCI.US,D,20210409,000000,165.412,166.646,164.537,165.353,1474032.9503548,0
+CCI.US,D,20210412,000000,165.597,167.589,164.906,167.511,1510424.633916,0
+CCI.US,D,20210413,000000,167.23,169.202,166.646,167.113,1561793.8051108,0
+CCI.US,D,20210414,000000,167.123,168.58,165.46,165.772,1658232.280991,0
+CCI.US,D,20210415,000000,166.743,169.504,166.627,169.338,2376653.7067762,0
+CCI.US,D,20210416,000000,169.844,170.155,168.231,169.484,1473618.3094592,0
+CCI.US,D,20210419,000000,170.204,170.739,168.59,170.515,1478045.6041825,0
+CCI.US,D,20210420,000000,170.262,174.091,169.922,172.663,2014667.0605432,0
+CCI.US,D,20210421,000000,173.586,174.247,171.516,172.565,1570716.3010068,0
+CCI.US,D,20210422,000000,173.139,175.472,171.437,173.819,2089738.6692331,0
+CCI.US,D,20210423,000000,174.704,177.513,174.247,176.619,1386999.5177155,0
+CCI.US,D,20210426,000000,176.861,176.871,174.198,175.589,1465069.2990347,0
+CCI.US,D,20210427,000000,176.23,176.23,173.761,174.305,1434529.9167485,0
+CCI.US,D,20210428,000000,174.752,175.539,174.208,174.732,1162875.3103783,0
+CCI.US,D,20210429,000000,175.87,177.726,174.461,177.348,1456150.9186811,0
+CCI.US,D,20210430,000000,176.774,178.892,176.58,178.377,1388403.9465552,0
+CCI.US,D,20210503,000000,178.397,178.454,176.599,177.094,1497914.4139437,0
+CCI.US,D,20210504,000000,175.696,177.269,171.865,173.527,3144270.26849,0
+CCI.US,D,20210505,000000,173.42,174.111,172.303,172.838,1493430.5305124,0
+CCI.US,D,20210506,000000,172.876,172.876,169.708,170.669,2269684.586812,0
+CCI.US,D,20210507,000000,172.187,173.877,171.68,172.963,2144039.1354935,0
+CCI.US,D,20210510,000000,172.963,173.537,172.507,172.848,1538999.8735978,0
+CCI.US,D,20210511,000000,171.807,172.663,170.349,171.934,1337619.1823794,0
+CCI.US,D,20210512,000000,171.37,171.661,168.649,168.736,1498876.4219767,0
+CCI.US,D,20210513,000000,168.989,170.865,168.085,169.611,1869699.1377155,0
+CCI.US,D,20210514,000000,170.476,171.71,169.98,170.893,1524596.5041272,0
+CCI.US,D,20210517,000000,170.699,172.498,170.602,171.72,1270385.6241663,0
+CCI.US,D,20210518,000000,171.72,173.508,170.078,172.458,1711863.9716134,0
+CCI.US,D,20210519,000000,171.885,172.915,169.523,171.574,1379220.1137176,0
+CCI.US,D,20210520,000000,171.777,175.598,171.253,174.985,1248453.8987836,0
+CCI.US,D,20210521,000000,174.392,175.569,173.586,175.082,1661110.0740054,0
+CCI.US,D,20210524,000000,175.549,176.57,174.713,175.723,2003348.2900921,0
+CCI.US,D,20210525,000000,176.073,178.31,174.685,177.58,1586801.8984284,0
+CCI.US,D,20210526,000000,177.58,179.145,177.046,177.736,1633272.5452966,0
+CCI.US,D,20210527,000000,177.454,178.815,176.715,178.591,3079189.1389455,0
+CCI.US,D,20210528,000000,179.281,180.749,178.785,178.805,1678605.2446946,0
+CCI.US,D,20210601,000000,179.952,180.758,178.824,180.71,1496505.8695614,0
+CCI.US,D,20210602,000000,181.205,184.462,180.953,184.277,1673728.3269654,0
+CCI.US,D,20210603,000000,183.811,184.325,182.857,183.908,1761831.8006253,0
+CCI.US,D,20210604,000000,184.861,186.026,184.082,185.599,1073712.0845536,0
+CCI.US,D,20210607,000000,185.784,187.679,185.151,186.853,1347085.9587562,0
+CCI.US,D,20210608,000000,187.484,187.777,184.899,185.2,1723027.3803394,0
+CCI.US,D,20210609,000000,186.124,186.883,184.861,185.968,1797249.1295264,0
+CCI.US,D,20210610,000000,185.473,189.156,185.268,188.942,2722886.0567498,0
+CCI.US,D,20210611,000000,188.777,188.952,183.801,184.597,1902658.4589256,0
+CCI.US,D,20210614,000000,184.268,187.367,183.849,187.203,1112886.9036544,0
+CCI.US,D,20210615,000000,187.124,187.124,185.492,185.705,1138419.7286264,0
+CCI.US,D,20210616,000000,186.406,186.813,183.568,184.219,1454869.956113,0
+CCI.US,D,20210617,000000,183.616,187.183,183.344,186.989,1306352.3779761,0
+CCI.US,D,20210618,000000,186.823,187.096,184.432,184.501,3155314.3264868,0
+CCI.US,D,20210621,000000,185.239,188.068,183.985,187.747,1253520.1314625,0
+CCI.US,D,20210622,000000,187.29,189.234,187.232,187.241,1470123.1850865,0
+CCI.US,D,20210623,000000,187.124,187.427,185.803,186.182,1232609.0605918,0
+CCI.US,D,20210624,000000,187.32,187.727,185.268,186.104,1136380.4773733,0
+CCI.US,D,20210625,000000,186.143,187.251,185.929,186.678,2102285.929087,0
+CCI.US,D,20210628,000000,187.34,188.825,186.269,188.097,1282352.5925436,0
+CCI.US,D,20210629,000000,188.165,189.185,186.776,187.455,1335242.4566506,0
+CCI.US,D,20210630,000000,186.697,188.271,185.093,185.317,1730569.1117645,0
+CCI.US,D,20210701,000000,185.084,186.056,183.675,184.948,2291589.5611694,0
+CCI.US,D,20210702,000000,185.667,187.562,184.967,187.116,1445345.5621427,0
+CCI.US,D,20210706,000000,187.144,189.701,186.756,189.613,1667266.9254171,0
+CCI.US,D,20210707,000000,189.536,191.663,188.718,190.749,1604791.9630896,0
+CCI.US,D,20210708,000000,190.255,192.305,189.36,190.662,1012642.5799514,0
+CCI.US,D,20210709,000000,191.323,191.75,189.992,191.616,1255720.9177542,0
+CCI.US,D,20210712,000000,191.75,193.19,190.964,192.908,1368521.7612813,0
+CCI.US,D,20210713,000000,191.547,193.093,190.051,190.352,1283764.2235824,0
+CCI.US,D,20210714,000000,190.74,192.48,190.108,191.79,1277486.9925559,0
+CCI.US,D,20210715,000000,192.334,193.063,191.653,192.023,1143808.0024972,0
+CCI.US,D,20210716,000000,192.723,193.744,192.072,192.937,773585.12706128,0
+CCI.US,D,20210719,000000,191.897,194.113,190.245,191.897,1493529.3035298,0
+CCI.US,D,20210720,000000,193.005,194.356,191.926,193.093,1235104.1081641,0
+CCI.US,D,20210721,000000,192.976,193.325,190.605,191.012,2001127.954974,0
+CCI.US,D,20210722,000000,181.362,185.22,179.903,182.401,3573675.6723433,0
+CCI.US,D,20210723,000000,183.491,184.899,181.089,183.752,2344487.6563613,0
+CCI.US,D,20210726,000000,183.285,183.597,180.476,182.605,2059000.7120267,0
+CCI.US,D,20210727,000000,182.877,184.899,181.799,184.812,1555808.7775938,0
+CCI.US,D,20210728,000000,185.064,185.064,182.285,183.257,1012397.7051794,0
+CCI.US,D,20210729,000000,184.17,184.579,181.04,183.15,1284286.8974657,0
+CCI.US,D,20210730,000000,183.384,185.151,182.887,183.411,1897982.1738879,0
+CCI.US,D,20210802,000000,184.092,185.385,183.034,183.431,1163239.5358796,0
+CCI.US,D,20210803,000000,183.548,185.161,182.857,185.006,1093325.7306867,0
+CCI.US,D,20210804,000000,185.502,185.91,183.14,185.356,1360004.6463106,0
+CCI.US,D,20210805,000000,186.143,186.172,182.974,184.714,1180946.6570018,0
+CCI.US,D,20210806,000000,183.528,185.58,183.344,185.036,1233360.1470775,0
+CCI.US,D,20210809,000000,184.948,185.482,183.918,184.482,920950.35332965,0
+CCI.US,D,20210810,000000,185.036,185.22,181.303,181.4,1148803.2420699,0
+CCI.US,D,20210811,000000,182.236,183.121,181.429,182.333,959084.96909201,0
+CCI.US,D,20210812,000000,182.693,184.287,181.916,183.625,686780.1070246,0
+CCI.US,D,20210813,000000,184.268,185.133,183.481,185.016,820042.3984167,0
+CCI.US,D,20210816,000000,185.22,186.241,184.18,185.181,1280658.0179655,0
+CCI.US,D,20210817,000000,184.967,187.757,184.705,186.97,1158573.5396979,0
+CCI.US,D,20210818,000000,186.668,186.687,184.258,184.325,1316911.8308567,0
+CCI.US,D,20210819,000000,184.482,188.456,183.635,187.99,1111360.0374287,0
+CCI.US,D,20210820,000000,187.65,190.342,186.91,188.116,1640295.7183809,0
+CCI.US,D,20210823,000000,188.184,188.758,185.764,186.134,1406525.7085728,0
+CCI.US,D,20210824,000000,186.279,186.289,182.664,182.877,1425386.2104491,0
+CCI.US,D,20210825,000000,182.857,182.917,180.409,180.758,1478431.4362813,0
+CCI.US,D,20210826,000000,181.05,182.178,179.952,180.224,1884778.4850233,0
+CCI.US,D,20210827,000000,180.856,181.682,179.855,181.4,1513505.117393,0
+CCI.US,D,20210830,000000,181.459,183.081,181.118,182.673,1504986.9735366,0
+CCI.US,D,20210831,000000,182.537,185.161,181.459,184.938,2130161.526563,0
+CCI.US,D,20210901,000000,185.093,188.223,184.714,188.028,1416279.5440312,0
+CCI.US,D,20210902,000000,188.107,188.544,185.764,187.981,1530967.363743,0
+CCI.US,D,20210903,000000,187.611,188.68,184.792,188.544,1390430.851181,0
+CCI.US,D,20210907,000000,188.544,188.544,184.112,185.735,1549809.3456786,0
+CCI.US,D,20210908,000000,184.268,187.357,183.733,186.687,1615738.2769547,0
+CCI.US,D,20210909,000000,186.192,186.444,182.683,182.81,1596484.7407805,0
+CCI.US,D,20210910,000000,181.284,181.799,178.183,178.921,2415723.579546,0
+CCI.US,D,20210913,000000,180.243,181.507,179.125,180.312,1908140.3613857,0
+CCI.US,D,20210914,000000,181.614,182.537,180.36,181.03,1681181.5742291,0
+CCI.US,D,20210915,000000,181.672,182.246,180.302,180.448,1929250.0071767,0
+CCI.US,D,20210916,000000,180.166,181.604,178.591,181.002,1438206.1249862,0
+CCI.US,D,20210917,000000,179.903,181.594,179.446,180.35,2617207.1593241,0
+CCI.US,D,20210920,000000,179.33,181.225,177.211,179.068,1227759.9227736,0
+CCI.US,D,20210921,000000,179.806,181.294,179.088,179.622,1101247.120897,0
+CCI.US,D,20210922,000000,180.029,180.661,179.018,179.311,1023176.3106922,0
+CCI.US,D,20210923,000000,179.301,179.758,175.345,176.356,1727131.6049854,0
+CCI.US,D,20210924,000000,176.006,176.832,172.643,174.159,1695869.94501,0
+CCI.US,D,20210927,000000,173.013,174.091,169.251,169.553,2251500.062773,0
+CCI.US,D,20210928,000000,167.277,169.106,165.956,167.454,2951793.5532268,0
+CCI.US,D,20210929,000000,168.153,169.281,167.113,168.133,1440368.8425107,0
+CCI.US,D,20210930,000000,168.727,169.037,165.616,165.792,1779918.5805327,0
+CCI.US,D,20211001,000000,166.276,166.997,164.838,165.509,1523669.4782044,0
+CCI.US,D,20211004,000000,164.858,166.987,164.324,166.112,1528930.1702612,0
+CCI.US,D,20211005,000000,166.248,166.53,163.711,164.955,1583198.7410681,0
+CCI.US,D,20211006,000000,164.246,166.967,162.875,166.763,1307431.6789672,0
+CCI.US,D,20211007,000000,167.404,169.086,165.091,165.344,990234.48053723,0
+CCI.US,D,20211008,000000,165.237,165.237,162.117,162.437,1015946.331603,0
+CCI.US,D,20211011,000000,162.185,163.187,160.942,161.427,1257729.3024392,0
+CCI.US,D,20211012,000000,162.05,163.808,161.232,163.196,1546129.0218985,0
+CCI.US,D,20211013,000000,161.981,162.964,159.075,162.34,2937273.9196838,0
+CCI.US,D,20211014,000000,162.778,164.479,162.204,163.838,2272077.7747103,0
+CCI.US,D,20211015,000000,164.255,164.469,160.096,161.514,2379766.0857067,0
+CCI.US,D,20211018,000000,161.272,161.573,159.512,160.523,1894713.4043466,0
+CCI.US,D,20211019,000000,163.011,165.722,162.137,165.373,2914716.631858,0
+CCI.US,D,20211020,000000,165.49,167.57,165.392,167.394,2471678.4938462,0
+CCI.US,D,20211021,000000,165.626,170.379,164.08,170.204,3033431.509796,0
+CCI.US,D,20211022,000000,170.262,172.137,169.222,171.33,2963021.7817456,0
+CCI.US,D,20211025,000000,170.982,171.176,168.707,169.932,1984345.8020034,0
+CCI.US,D,20211026,000000,170.349,172.711,169.951,172.264,1588377.1222773,0
+CCI.US,D,20211027,000000,173.848,174.49,170.204,170.505,2598972.2198909,0
+CCI.US,D,20211028,000000,170.699,174.305,170.009,173.994,2123442.9036154,0
+CCI.US,D,20211029,000000,172.691,175.005,171.39,172.468,2738977.8274848,0
+CCI.US,D,20211101,000000,173.168,173.964,171,173.624,1817177.6146521,0
+CCI.US,D,20211102,000000,174.091,175.51,171.797,174.859,1830174.4975118,0
+CCI.US,D,20211103,000000,175.579,176.715,173.051,174.975,1395100.9629053,0
+CCI.US,D,20211104,000000,175.209,175.656,172.565,173.187,1404001.8522038,0
+CCI.US,D,20211105,000000,174.081,175.025,172.06,172.313,1435649.3442779,0
+CCI.US,D,20211108,000000,172.731,173.236,169.465,172.157,1594341.5720822,0
+CCI.US,D,20211109,000000,172.187,173.702,171.807,172.993,1797299.5449207,0
+CCI.US,D,20211110,000000,172.993,174.499,171.72,172.507,1303258.5189864,0
+CCI.US,D,20211111,000000,172.653,173.11,170.855,172.808,1383920.0631241,0
+CCI.US,D,20211112,000000,173.314,173.634,172.234,172.925,1129351.1309755,0
+CCI.US,D,20211115,000000,172.818,174.898,171.914,174.839,1134983.2507327,0
+CCI.US,D,20211116,000000,175.296,176.258,172.177,172.391,1519821.4460721,0
+CCI.US,D,20211117,000000,172.391,177.58,172.06,176.677,2102980.4268648,0
+CCI.US,D,20211118,000000,176.715,176.881,173.382,175.365,1343404.6060906,0
+CCI.US,D,20211119,000000,176.627,177.318,174.82,175.763,1545678.3700071,0
+CCI.US,D,20211122,000000,175.773,176.073,172.682,174.053,1431358.8913389,0
+CCI.US,D,20211123,000000,173.489,176.258,173.489,175.696,1242902.0321028,0
+CCI.US,D,20211124,000000,176.045,178.65,174.461,178.552,1082607.8294242,0
+CCI.US,D,20211126,000000,177.668,179.679,175.142,175.529,843919.74646325,0
+CCI.US,D,20211129,000000,175.529,178.883,173.897,177.755,1353878.6614667,0
+CCI.US,D,20211130,000000,176.959,178.271,173.567,173.761,2779477.8512344,0
+CCI.US,D,20211201,000000,174.091,177.989,172.624,172.711,1474814.9034084,0
+CCI.US,D,20211202,000000,173.946,179.359,173.644,177.58,1841168.1401144,0
+CCI.US,D,20211203,000000,177.94,178.611,175.239,176.832,1288646.2857396,0
+CCI.US,D,20211206,000000,177.483,180.914,176.794,179.66,2134791.5117489,0
+CCI.US,D,20211207,000000,181.012,184.141,180.603,183.811,1931977.5828941,0
+CCI.US,D,20211208,000000,183.491,185.366,182.139,183.227,2402550.7572493,0
+CCI.US,D,20211209,000000,182.8,183.471,180.623,181.39,1495588.1036091,0
+CCI.US,D,20211210,000000,181.643,185.123,180.633,184.821,1717096.883759,0
+CCI.US,D,20211213,000000,184.617,190.605,184.617,190.001,1753014.2510602,0
+CCI.US,D,20211214,000000,189.623,189.836,185.667,187.824,1690514.5954783,0
+CCI.US,D,20211215,000000,188.894,190.488,187.611,189.846,1340073.074528,0
+CCI.US,D,20211216,000000,190.08,193.675,189.564,193.19,1692698.9196004,0
+CCI.US,D,20211217,000000,193.442,196.737,192.548,194.035,3509071.9457159,0
+CCI.US,D,20211220,000000,192.334,195.279,191.402,194.793,1137822.9749801,0
+CCI.US,D,20211221,000000,195.58,196.426,190.39,191.373,1493753.6005899,0
+CCI.US,D,20211222,000000,192.053,192.587,190.935,192.334,1208992.0206012,0
+CCI.US,D,20211223,000000,192.392,193.365,190.964,192.15,1256626.3370794,0
+CCI.US,D,20211227,000000,193.287,197.486,192.48,197.321,955311.0167227,0
+CCI.US,D,20211228,000000,197.321,199.332,196.64,198.807,1199648.710496,0
+CCI.US,D,20211229,000000,198.564,200.187,197.252,199.769,881607.82587656,0
+CCI.US,D,20211230,000000,200.449,201.11,199.205,200.372,763219.10467282,0
+CCI.US,D,20211231,000000,200.741,202.248,200.002,201.16,767299.66495,0
+CCI.US,D,20220103,000000,201.412,201.412,196.377,200.197,1703667.8689487,0
+CCI.US,D,20220104,000000,199.624,200.693,194.57,194.812,1968071.9185178,0
+CCI.US,D,20220105,000000,191.537,191.537,181.05,181.614,3711954.8099058,0
+CCI.US,D,20220106,000000,182.644,186.231,178.524,185.511,2690218.9390492,0
+CCI.US,D,20220107,000000,185.695,190.07,184.316,187.66,2346122.5555746,0
+CCI.US,D,20220110,000000,185.618,185.618,181.284,183.752,2010305.6144981,0
+CCI.US,D,20220111,000000,184.015,184.015,179.222,180.778,2538906.9076312,0
+CCI.US,D,20220112,000000,180.613,183.84,180.214,182.547,2129163.507534,0
+CCI.US,D,20220113,000000,182.644,183.277,180.001,180.573,1675776.8381888,0
+CCI.US,D,20220114,000000,180.166,180.506,175.209,177.463,1700961.899829,0
+CCI.US,D,20220118,000000,175.393,178.067,174.713,177.318,1746325.4657949,0
+CCI.US,D,20220119,000000,178.115,180.019,176.502,176.54,2055831.7443883,0
+CCI.US,D,20220120,000000,176.784,179.545,174.732,175.053,1495128.1917473,0
+CCI.US,D,20220121,000000,176.356,178.3,174.752,175.636,1466454.1790482,0
+CCI.US,D,20220124,000000,174.811,177.445,171.34,176.949,2181296.1118418,0
+CCI.US,D,20220125,000000,175.035,177.191,173.255,175.569,1514838.5531266,0
+CCI.US,D,20220126,000000,176.647,177.726,169.426,170.476,2562161.7798916,0
+CCI.US,D,20220127,000000,171.059,171.535,163.905,165.344,2385405.4076631,0
+CCI.US,D,20220128,000000,168.668,174.218,165.82,174.121,2007595.5298359,0
+CCI.US,D,20220131,000000,173.178,176.103,172.254,175.88,2154473.0643314,0
+CCI.US,D,20220201,000000,175.355,176.21,172.128,174.014,1515433.2490015,0
+CCI.US,D,20220202,000000,174.898,177.93,174.518,177.318,1711442.1285187,0
+CCI.US,D,20220203,000000,176.162,176.959,174.801,175.082,1027376.2216987,0
+CCI.US,D,20220204,000000,173.09,176.113,172.021,173.751,1136341.3797206,0
+CCI.US,D,20220207,000000,173.984,175.889,173.508,174.325,1140131.7942595,0
+CCI.US,D,20220208,000000,174.218,174.685,170.816,171.049,1909981.0377185,0
+CCI.US,D,20220209,000000,172.77,174.538,172.089,173.12,2920995.9206558,0
+CCI.US,D,20220210,000000,170.669,172.391,166.179,166.763,1948126.9712224,0
+CCI.US,D,20220211,000000,166.947,168.163,161.583,162.749,3030110.2670893,0
+CCI.US,D,20220214,000000,163.196,163.711,160.261,161.496,2226926.1591774,0
+CCI.US,D,20220215,000000,163.041,163.284,158.91,159.589,2637537.9387182,0
+CCI.US,D,20220216,000000,159.619,159.94,157.423,158.695,2127591.370342,0
+CCI.US,D,20220217,000000,158.978,159.124,157.18,157.443,3224200.2749683,0
+CCI.US,D,20220218,000000,157.423,158.851,155.256,156.451,4172164.0196438,0
+CCI.US,D,20220222,000000,156.412,158.948,154.478,157.228,2682001.229787,0
+CCI.US,D,20220223,000000,157.365,158.745,154.079,154.128,1992345.3875191,0
+CCI.US,D,20220224,000000,151.98,159.562,151.455,159.008,3078989.5351398,0
+CCI.US,D,20220225,000000,159.677,161.689,157.997,161.496,1739449.4233511,0
+CCI.US,D,20220228,000000,160.61,161.505,158.578,160.543,3256140.9994375,0
+CCI.US,D,20220301,000000,161.514,163.205,160.426,161.913,2060752.9041982,0
+CCI.US,D,20220302,000000,162.195,167.754,162.195,166.909,3719809.3225523,0
+CCI.US,D,20220303,000000,167.784,170.446,166.967,169.455,1915782.9235994,0
+CCI.US,D,20220304,000000,168.318,173.537,168.192,172.594,1807493.7434143,0
+CCI.US,D,20220307,000000,171.661,172.604,169.688,170.359,2170665.6658549,0
+CCI.US,D,20220308,000000,169.426,172.788,167.521,167.541,2036223.2426832,0
+CCI.US,D,20220309,000000,169.553,170.699,167.19,167.647,1284905.2577094,0
+CCI.US,D,20220310,000000,165.801,170.213,164.216,169.776,1685715.8730545,0
+CCI.US,D,20220311,000000,170.874,172.691,167.24,167.327,1223707.1424076,0
+CCI.US,D,20220314,000000,167.901,168.999,165.917,167.919,1476501.2469016,0
+CCI.US,D,20220315,000000,169.659,170.689,166.87,167.911,1909457.3349497,0
+CCI.US,D,20220316,000000,168.872,170.087,165.427,168.532,1920468.4686074,0
+CCI.US,D,20220317,000000,168.532,172.167,168.532,171.953,1452291.5688073,0
+CCI.US,D,20220318,000000,174.801,174.946,169.728,169.97,3780767.70751,0
+CCI.US,D,20220321,000000,169.668,171.647,169.193,170.185,2095695.916839,0
+CCI.US,D,20220322,000000,170.175,171.01,168.61,169.134,1756409.5735299,0
+CCI.US,D,20220323,000000,168.794,170.344,166.803,168.552,1240820.5965404,0
+CCI.US,D,20220324,000000,168.124,170.495,167.31,170.389,1614011.8069232,0
+CCI.US,D,20220325,000000,171.496,172.866,169.883,172.594,1463599.0215168,0
+CCI.US,D,20220328,000000,173.265,175.783,173.236,175.753,1512698.471085,0
+CCI.US,D,20220329,000000,176.54,178.902,176.54,178.708,1483098.4613487,0
+CCI.US,D,20220330,000000,177.804,179.505,176.774,179.378,1641788.6313819,0
+CCI.US,D,20220331,000000,179.806,182.401,179.291,179.418,2677662.419225,0
+CCI.US,D,20220401,000000,179.855,183.859,177.794,183.733,1330177.2528571,0
+CCI.US,D,20220404,000000,183.723,184.656,182.08,183.781,1251173.2434161,0
+CCI.US,D,20220405,000000,183.597,189.467,183.121,187.688,2315312.5763764,0
+CCI.US,D,20220406,000000,187.3,193.063,187.017,192.023,2223068.8670747,0
+CCI.US,D,20220407,000000,191.159,192.928,190.06,191.003,2180446.2523387,0
+CCI.US,D,20220408,000000,190.973,193.218,190.021,192.461,1294581.926748,0
+CCI.US,D,20220411,000000,192.324,194.109,189.948,190.555,1607300.3861747,0
+CCI.US,D,20220412,000000,189.341,190.303,187.524,188.641,1276783.2348077,0
+CCI.US,D,20220413,000000,188.525,188.787,186.114,188.028,1129159.7582546,0
+CCI.US,D,20220414,000000,188.35,188.587,186.901,187.27,1131422.2776819,0
+CCI.US,D,20220418,000000,187.067,187.611,184.597,185.589,1152403.3127734,0
+CCI.US,D,20220419,000000,186.396,189.127,185.949,188.428,1401268.1031729,0
+CCI.US,D,20220420,000000,188.66,193.015,188.12,192.374,1482366.9236894,0
+CCI.US,D,20220421,000000,193.52,194.356,190.876,190.886,1346154.8172911,0
+CCI.US,D,20220422,000000,191.236,191.236,188.16,188.69,1893845.0249029,0
+CCI.US,D,20220425,000000,189.409,189.526,185.151,187.455,1421243.9170361,0
+CCI.US,D,20220426,000000,187.524,188.922,182.82,183.324,1970864.3140277,0
+CCI.US,D,20220427,000000,183.499,186.254,182.139,183.441,1484886.6645161,0
+CCI.US,D,20220428,000000,183.665,186.91,181.284,186.678,1649751.177016,0
+CCI.US,D,20220429,000000,185.959,185.959,179.67,180.01,1880482.8876563,0
+CCI.US,D,20220502,000000,181.225,181.497,172.604,175.743,1659193.2601385,0
+CCI.US,D,20220503,000000,176.91,180.526,175.87,178.552,1386878.1092151,0
+CCI.US,D,20220504,000000,178.864,180.049,176.035,179.262,1992146.812599,0
+CCI.US,D,20220505,000000,178.669,179.777,174.839,176.492,1433842.6211698,0
+CCI.US,D,20220506,000000,175.132,177.639,174.081,177.473,1931100.9723655,0
+CCI.US,D,20220509,000000,176.278,176.375,169.835,170.456,1990526.3177839,0
+CCI.US,D,20220510,000000,171.885,172.741,164.304,165.509,1797470.3399298,0
+CCI.US,D,20220511,000000,166.063,168.512,165.635,165.907,1639198.9263345,0
+CCI.US,D,20220512,000000,165.995,167.813,164.527,167.22,1481364.789118,0
+CCI.US,D,20220513,000000,168.93,171.583,167.25,171.535,1908573.522222,0
+CCI.US,D,20220516,000000,171.293,172.682,170.185,170.757,1739444.2789231,0
+CCI.US,D,20220517,000000,172.118,172.313,168.493,171.837,1723996.5905716,0
+CCI.US,D,20220518,000000,171.992,172.536,169.844,170.534,1681391.4668908,0
+CCI.US,D,20220519,000000,169.698,174.49,169.271,173.372,1801854.4214579,0
+CCI.US,D,20220520,000000,174.849,177.804,173.314,177.084,1545140.26284,0
+CCI.US,D,20220523,000000,178.776,180.467,177.017,180.01,1424513.715463,0
+CCI.US,D,20220524,000000,179.903,186.761,178.901,186.231,1489160.6552855,0
+CCI.US,D,20220525,000000,183.742,186.114,181.799,184.841,1652525.0525851,0
+CCI.US,D,20220526,000000,185.638,186.426,181.177,182.266,1138600.8124913,0
+CCI.US,D,20220527,000000,183.344,188.505,182.013,187.961,1364267.3193383,0
+CCI.US,D,20220531,000000,185.045,186.212,182.81,184.325,2422895.9410418,0
+CCI.US,D,20220601,000000,184.724,184.724,181.419,182.81,1086550.5190313,0
+CCI.US,D,20220602,000000,179.135,182.003,171.176,181.954,2773405.3684417,0
+CCI.US,D,20220603,000000,180.486,181.352,177.639,177.901,1827013.7609583,0
+CCI.US,D,20220606,000000,179.135,180.875,177.658,179.592,1333103.4034946,0
+CCI.US,D,20220607,000000,178.737,180.827,175.676,180.74,2220807.3765328,0
+CCI.US,D,20220608,000000,178.601,182.455,178.532,179.272,1311718.0163637,0
+CCI.US,D,20220609,000000,178.348,180.613,174.334,174.588,1421315.939028,0
+CCI.US,D,20220610,000000,172.109,172.624,167.677,167.803,1933385.0983905,0
+CCI.US,D,20220613,000000,164.411,166.881,160.61,161.379,1783903.4544494,0
+CCI.US,D,20220614,000000,161.31,161.908,154.142,154.857,3288375.6260467,0
+CCI.US,D,20220615,000000,157.24,159.937,154.739,157.142,3008171.6162617,0
+CCI.US,D,20220616,000000,153.543,155.092,150.719,151.984,2121856.2601004,0
+CCI.US,D,20220617,000000,153.681,155.907,152.122,153.122,3196598.7935373,0
+CCI.US,D,20220621,000000,153.965,159.623,153.955,158.819,2310116.1940176,0
+CCI.US,D,20220622,000000,158.202,168.174,157.888,164.81,2545299.1075258,0
+CCI.US,D,20220623,000000,165.566,169.135,165.154,168.253,1639914.94917,0
+CCI.US,D,20220624,000000,169.449,172.263,166.066,171.596,2289503.4500871,0
+CCI.US,D,20220627,000000,171.145,172.959,169.596,170.096,1440623.0722538,0
+CCI.US,D,20220628,000000,170.636,170.772,164.615,165.321,2017854.345998,0
+CCI.US,D,20220629,000000,162.447,164.938,159.946,164.066,2027271.9826773,0
+CCI.US,D,20220630,000000,165.507,167.06,164.026,165.115,2290290.7176037,0
+CCI.US,D,20220701,000000,164.477,169.488,164.075,169.017,1535528.5792983,0
+CCI.US,D,20220705,000000,168.086,168.331,163.908,168.203,1555662.0282382,0
+CCI.US,D,20220706,000000,169.439,171.331,168.213,168.439,1313528.317588,0
+CCI.US,D,20220707,000000,168.586,170.302,166.988,168.311,1200096.5294874,0
+CCI.US,D,20220708,000000,167.439,169.243,166.458,168.076,1047667.4653443,0
+CCI.US,D,20220711,000000,167.625,169.203,165.208,168.92,1753989.1965135,0
+CCI.US,D,20220712,000000,167.9,170.077,166.713,167.625,1438686.5165359,0
+CCI.US,D,20220713,000000,165.605,169.175,165.193,167.596,1043705.6333466,0
+CCI.US,D,20220714,000000,165.056,168.125,164.85,167.704,1294753.2110475,0
+CCI.US,D,20220715,000000,169.586,171.714,168.724,170.037,1589576.737826,0
+CCI.US,D,20220718,000000,170.213,170.386,166.321,166.83,1735859.6085455,0
+CCI.US,D,20220719,000000,167.988,170.253,166.812,170.165,1611301.0382242,0
+CCI.US,D,20220720,000000,169.664,171.263,167.095,167.223,1856256.4706601,0
+CCI.US,D,20220721,000000,168.282,171.341,165.359,169.655,1594692.9569077,0
+CCI.US,D,20220722,000000,170.449,171.656,167.576,169.508,1071594.4831468,0
+CCI.US,D,20220725,000000,169.037,169.311,166.615,168.174,1138430.6399372,0
+CCI.US,D,20220726,000000,168.037,171.498,167.772,171.233,1279549.362076,0
+CCI.US,D,20220727,000000,170.959,171.684,168.488,170.175,1102417.2301561,0
+CCI.US,D,20220728,000000,171.42,177.961,171.13,177.696,1460077.349994,0
+CCI.US,D,20220729,000000,177.999,178.676,176.112,177.157,1511833.0507786,0
+CCI.US,D,20220801,000000,176.608,177.45,174.616,176.48,1063770.7572558,0
+CCI.US,D,20220802,000000,176.185,178.127,174.137,174.401,1612311.636811,0
+CCI.US,D,20220803,000000,175.067,176.185,173.862,175.039,919325.52392612,0
+CCI.US,D,20220804,000000,175.107,176.112,173.862,174.891,1103195.3196836,0
+CCI.US,D,20220805,000000,173.538,174.979,171.802,174.94,897333.0222883,0
+CCI.US,D,20220808,000000,177.059,178.843,174.538,175.764,1271111.7306863,0
+CCI.US,D,20220809,000000,175.911,177.157,175.372,176.372,1007840.091169,0
+CCI.US,D,20220810,000000,178.863,178.863,176.019,178.274,1299424.807542,0
+CCI.US,D,20220811,000000,178.765,178.765,174.744,175.411,1341324.3677198,0
+CCI.US,D,20220812,000000,176.48,178.304,175.569,178.157,1112575.2246296,0
+CCI.US,D,20220815,000000,178.5,181.334,178.274,180.569,1340189.3563907,0
+CCI.US,D,20220816,000000,179.392,180.755,178.167,178.774,794357.00342131,0
+CCI.US,D,20220817,000000,176.931,179.358,176.833,177.951,804961.66003503,0
+CCI.US,D,20220818,000000,178.49,179.059,176.107,177.538,786797.39966348,0
+CCI.US,D,20220819,000000,177.059,178.431,175.852,176.646,999712.47185834,0
+CCI.US,D,20220822,000000,175.528,176.636,173.097,173.568,1019185.1055769,0
+CCI.US,D,20220823,000000,173.243,173.243,169.429,169.752,1269073.1973108,0
+CCI.US,D,20220824,000000,169.959,172.145,169.655,171.449,1266428.9166493,0
+CCI.US,D,20220825,000000,172.341,174.107,170.135,173.979,1357500.0637682,0
+CCI.US,D,20220826,000000,173.901,174.528,169.93,170.047,1411916.3616396,0
+CCI.US,D,20220829,000000,169.125,172.135,167.926,170.086,1090954.941442,0
+CCI.US,D,20220830,000000,170.88,170.88,166.144,166.87,1064486.6404122,0
+CCI.US,D,20220831,000000,167.968,169.469,167.069,167.517,2427844.3008328,0
+CCI.US,D,20220901,000000,166.84,168.742,165.958,168.664,1527571.262676,0
+CCI.US,D,20220902,000000,169.792,169.949,164.144,164.507,1616150.0758431,0
+CCI.US,D,20220906,000000,164.026,168.341,164.026,165.948,1641805.6149419,0
+CCI.US,D,20220907,000000,166.772,170.606,166.213,170.311,1642900.8549845,0
+CCI.US,D,20220908,000000,169.39,171.205,168.684,170.851,1661961.4989663,0
+CCI.US,D,20220909,000000,170.832,172.567,169.248,171.165,1586646.9197231,0
+CCI.US,D,20220912,000000,171.969,174.332,171.567,173.401,1298537.601921,0
+CCI.US,D,20220913,000000,170.596,171.577,165.076,165.85,1582157.8632356,0
+CCI.US,D,20220914,000000,164.435,166.048,163.248,164.703,1591995.1238462,0
+CCI.US,D,20220915,000000,164.554,164.698,158.53,159.855,1749820.9063539,0
+CCI.US,D,20220916,000000,160.914,161.972,159.351,161.458,2404447.8245375,0
+CCI.US,D,20220919,000000,160.261,161.873,158.213,161.656,1459435.093649,0
+CCI.US,D,20220920,000000,160.39,160.479,158.07,159.598,2130047.5814435,0
+CCI.US,D,20220921,000000,160.855,162.452,156.616,156.68,1715690.4566477,0
+CCI.US,D,20220922,000000,155.76,157.323,154.454,155.394,1805721.3707044,0
+CCI.US,D,20220923,000000,153.93,154.197,150.3,152.001,1604776.0987776,0
+CCI.US,D,20220926,000000,150.804,151.793,146.709,149.132,2158185.3380078,0
+CCI.US,D,20220927,000000,150.043,151.749,146.302,146.541,1640175.2444847,0
+CCI.US,D,20220928,000000,148.213,149.278,146.254,148.45,1979657.0651402,0
+CCI.US,D,20220929,000000,147.065,147.5,141.822,142.693,2241665.5348647,0
+CCI.US,D,20220930,000000,144.117,144.706,141.634,142.99,2545463.1323054,0
+CCI.US,D,20221003,000000,144.74,146.818,142.718,146.115,1706671.0895404,0
+CCI.US,D,20221004,000000,147.273,151.052,147.115,148.737,1743575.4849249,0
+CCI.US,D,20221005,000000,146.561,146.803,141.852,144.196,1866836.1250728,0
+CCI.US,D,20221006,000000,144.216,144.216,135.847,136.213,2656052.987055,0
+CCI.US,D,20221007,000000,134.997,136.347,132.039,132.9,2463286.0024964,0
+CCI.US,D,20221010,000000,132.9,134.596,130.565,131.198,1874955.7794783,0
+CCI.US,D,20221011,000000,130.714,132.464,127.988,131.099,2624349.7398174,0
+CCI.US,D,20221012,000000,130.743,130.743,126.331,127.637,2789570.3520034,0
+CCI.US,D,20221013,000000,124.986,130.476,123.473,129.705,3008692.8532461,0
+CCI.US,D,20221014,000000,131.851,132.346,126.054,126.272,2476570.4121756,0
+CCI.US,D,20221017,000000,128.488,132.662,127.993,131.535,2462643.0617342,0
+CCI.US,D,20221018,000000,133.513,134.334,130.624,131.94,3224255.9292944,0
+CCI.US,D,20221019,000000,130.308,132.331,128.908,129.289,2605023.102252,0
+CCI.US,D,20221020,000000,124.442,128.201,123.017,125.431,4473862.8571843,0
+CCI.US,D,20221021,000000,126.331,126.331,121.573,122.256,5369399.4767785,0
+CCI.US,D,20221024,000000,122.968,124.788,120.396,121.128,3392462.7789199,0
+CCI.US,D,20221025,000000,123.304,125.669,122.187,125.065,5549852.5282801,0
+CCI.US,D,20221026,000000,124.808,127.968,124.66,126.925,3538837.948199,0
+CCI.US,D,20221027,000000,128.102,128.102,124.996,126.618,3129011.736133,0
+CCI.US,D,20221028,000000,126.173,132.148,126.124,131.07,3005779.4015533,0
+CCI.US,D,20221031,000000,129.408,132.187,128.349,131.821,3333201.028352,0
+CCI.US,D,20221101,000000,133.117,134.235,130.063,130.832,2798757.5306934,0
+CCI.US,D,20221102,000000,130.179,131.562,127.222,127.449,2748378.6739578,0
+CCI.US,D,20221103,000000,126.044,128.883,125.382,127.924,2248703.5122018,0
+CCI.US,D,20221104,000000,128.735,129.23,126.173,128.646,2159795.7226527,0
+CCI.US,D,20221107,000000,129.2,129.764,127.715,128.438,2481669.4580946,0
+CCI.US,D,20221108,000000,128.349,129.611,127.627,128.419,2609976.5766777,0
+CCI.US,D,20221109,000000,128.597,129.942,125.985,126.272,1575291.8059002,0
+CCI.US,D,20221110,000000,132.227,137.598,131.238,137.163,3299667.0174032,0
+CCI.US,D,20221111,000000,137.133,140.24,136.639,138.954,2747342.487981,0
+CCI.US,D,20221114,000000,138.538,138.548,133.622,133.651,2050267.3267086,0
+CCI.US,D,20221115,000000,136.599,137.262,133.543,134.532,2080004.3478732,0
+CCI.US,D,20221116,000000,134.364,135.793,133.592,134.146,2499495.9005482,0
+CCI.US,D,20221117,000000,132.395,133.622,130.793,132.178,1971888.197597,0
+CCI.US,D,20221118,000000,133.127,134.562,132.38,134.374,1894772.7099205,0
+CCI.US,D,20221121,000000,134.294,137.945,134.285,137.608,2128781.9181821,0
+CCI.US,D,20221122,000000,137.935,138.073,136.148,137.608,2357230.0932161,0
+CCI.US,D,20221123,000000,137.569,139.24,137.035,138.607,1287215.9297387,0
+CCI.US,D,20221125,000000,139.834,140.744,138.924,139.666,1014439.2131606,0
+CCI.US,D,20221128,000000,138.815,139.735,135.313,136.035,2657757.3866227,0
+CCI.US,D,20221129,000000,136.115,137.974,135.719,137.608,1809017.9584803,0
+CCI.US,D,20221130,000000,136.916,140.071,135.986,139.903,5693882.3790557,0
+CCI.US,D,20221201,000000,141.921,143.751,139.31,140.18,1737490.7986865,0
+CCI.US,D,20221202,000000,138.706,139.399,136.24,138.657,1753384.3752009,0
+CCI.US,D,20221205,000000,136.975,137.925,135.501,137.124,2073592.1257748,0
+CCI.US,D,20221206,000000,137.262,137.48,135.125,135.788,1709634.0759775,0
+CCI.US,D,20221207,000000,135.125,138.597,135.125,137.222,1968732.1267486,0
+CCI.US,D,20221208,000000,137.193,138.815,136.29,137.707,1935153.6356214,0
+CCI.US,D,20221209,000000,137.816,140.536,137.391,138.311,2441794.9998809,0
+CCI.US,D,20221212,000000,139.003,139.349,137.188,139.211,3066518.0962306,0
+CCI.US,D,20221213,000000,144.088,146.951,141.911,143.405,2926998.9399219,0
+CCI.US,D,20221214,000000,142.98,143.3502,137.355,137.48,3730948,0
+CCI.US,D,20221215,000000,136.12,139.49,135.61,138,2844766,0
+CCI.US,D,20221216,000000,136.07,136.89,132.02,134.77,4387880,0
+CCI.US,D,20221219,000000,134.33,135.23,132.04,133.21,1842135,0
+CCI.US,D,20221220,000000,132.42,134.43,131.31,133.81,2315559,0
+CCI.US,D,20221221,000000,135.42,136.37,133.78,134.5,2338362,0
+CCI.US,D,20221222,000000,133.87,136.1,133.09,135.6,2563290,0
+CCI.US,D,20221223,000000,135.18,137.02,134.95,136.98,978354,0
+CCI.US,D,20221227,000000,136.84,137.42,134.84,136.93,1131430,0
+CCI.US,D,20221228,000000,137.56,138.5501,134.72,134.86,1317669,0
+CCI.US,D,20221229,000000,135.98,138.68,134.715,138.41,1612375,0
+CCI.US,D,20221230,000000,137.65,137.98,133.895,135.64,1401551,0
+CCI.US,D,20230103,000000,136.91,138.68,135.63,138.31,1994739,0
+CCI.US,D,20230104,000000,139.3,144.445,138.99,143.35,2150333,0
+CCI.US,D,20230105,000000,141.8,143,140.13,140.75,2230466,0
+CCI.US,D,20230106,000000,141.76,146.42,140.525,145.71,1923765,0
+CCI.US,D,20230109,000000,146.31,146.96,145.34,145.38,2208597,0
+CCI.US,D,20230110,000000,145,147.18,144.28,147.1,1555545,0
+CCI.US,D,20230111,000000,148.91,151.885,148.58,151.59,2499884,0
+CCI.US,D,20230112,000000,148.31,152.01,147.1,151.25,2337191,0
+CCI.US,D,20230113,000000,149.9,151.7509,149.23,150.86,1513870,0
+CCI.US,D,20230117,000000,150.93,151.5,149.148,150.31,2245659,0
+CCI.US,D,20230118,000000,151,151.35,144.85,145.25,2382446,0
+CCI.US,D,20230119,000000,144.65,147.545,144.1003,145.24,2135827,0
+CCI.US,D,20230120,000000,144.84,148.34,142.52,148.12,2159871,0
+CCI.US,D,20230123,000000,147.8,147.86,144.77,144.78,2038226,0
+CCI.US,D,20230124,000000,144.65,146.5,144.5,145.31,1658271,0
+CCI.US,D,20230125,000000,145.11,146.67,144.17,145.47,1669749,0
+CCI.US,D,20230126,000000,146.68,148.48,144.52,148.13,1608123,0
+CCI.US,D,20230127,000000,147.95,147.95,144.67,146.07,1581380,0
+CCI.US,D,20230130,000000,145,147.97,144.67,144.75,1767259,0
+CCI.US,D,20230131,000000,144.85,148.11,144.47,148.11,3946343,0
+CCI.US,D,20230201,000000,147.14,150.19,144.9104,149.11,1801754,0
+CCI.US,D,20230202,000000,150.87,153.98,150.15,152.54,1624616,0
+CCI.US,D,20230203,000000,150.63,150.63,143.695,145.97,2616989,0
+CCI.US,D,20230206,000000,143.82,146.2,142.52,145.76,1881993,0
+CCI.US,D,20230207,000000,145.175,145.68,142.34,145.07,1478475,0
+CCI.US,D,20230208,000000,144.31,144.51,142.38,143.42,1507472,0
+CCI.US,D,20230209,000000,144.47,145.14,140.78,141,1654959,0
+CCI.US,D,20230210,000000,140.09,142,139.3429,141.5,1630091,0
+CCI.US,D,20230213,000000,141.86,142.855,140.44,141.74,1605646,0
+CCI.US,D,20230214,000000,141,142,138.84,139.04,1512015,0
+CCI.US,D,20230215,000000,138.13,140.19,137.47,140.13,1831017,0
+CCI.US,D,20230216,000000,137.97,140.94,137.24,139.76,1649227,0
+CCI.US,D,20230217,000000,139.76,141.04,137.83,140.68,1659079,0
+CCI.US,D,20230221,000000,139.13,140.37,135.72,136.66,1641056,0
+CCI.US,D,20230222,000000,137.06,137.45,133.46,134.22,1727719,0
+CCI.US,D,20230223,000000,135.22,136.41,133.46,134.26,1697369,0
+CCI.US,D,20230224,000000,133.44,133.44,130.21,131.16,2045642,0
+CCI.US,D,20230227,000000,133.02,133.75,130.61,131.65,1854050,0
+CCI.US,D,20230228,000000,131.37,132.18,130.35,130.75,1687270,0
+CCI.US,D,20230301,000000,130.07,130.5999,128.205,128.96,2021886,0
+CCI.US,D,20230302,000000,128.24,129.675,127.56,129.31,1972679,0
+CCI.US,D,20230303,000000,130.34,131.97,129.88,131.51,2064169,0
+CCI.US,D,20230306,000000,132.15,132.26,129.91,130.14,1603874,0
+CCI.US,D,20230307,000000,130,130.21,125.79,126.52,2368222,0
+CCI.US,D,20230308,000000,126.38,131.5,126.38,130.04,2650102,0
+CCI.US,D,20230309,000000,130.16,131.3199,127.31,127.86,1901585,0
+CCI.US,D,20230310,000000,127.78,128.54,125.81,126.88,2215891,0
+CCI.US,D,20230313,000000,126.77,133.23,126.45,130.58,2447825,0
+CCI.US,D,20230314,000000,130.98,131.78,128.22,131.15,2764980,0
+CCI.US,D,20230315,000000,130.1,133.56,129.67,132.69,2746726,0
+CCI.US,D,20230316,000000,132.28,134.08,130.57,132.52,2265314,0
+CCI.US,D,20230317,000000,132.33,133.665,129.58,130.26,3556756,0
+CCI.US,D,20230320,000000,130.01,132.1043,129.7,131.24,1885548,0
+CCI.US,D,20230321,000000,131.27,131.39,127.59,129.49,1890086,0
+CCI.US,D,20230322,000000,128.33,130.15,126,126.08,2074176,0
+CCI.US,D,20230323,000000,126.26,127.5499,123.62,123.75,3191217,0
+CCI.US,D,20230324,000000,123.46,129.53,122.75,129.46,2784106,0
+CCI.US,D,20230327,000000,129.93,130.62,127.21,127.47,1745292,0
+CCI.US,D,20230328,000000,126.56,128.005,126.2,127.49,1258807,0
+CCI.US,D,20230329,000000,128.59,131,128.59,130.97,1837984,0
+CCI.US,D,20230330,000000,132.95,133.11,131.45,132.53,1299545,0
+CCI.US,D,20230331,000000,132.71,133.96,131.86,133.84,2379796,0
+CCI.US,D,20230403,000000,132.58,133.13,131.38,132.22,1863120,0
+CCI.US,D,20230404,000000,132.5,133.81,131.75,133.69,1539851,0
+CCI.US,D,20230405,000000,134,136.29,133.42,133.72,2007286,0
+CCI.US,D,20230406,000000,134.67,135.28,133.34,134.42,1149592,0
+CCI.US,D,20230410,000000,133.37,134.35,132.0646,134.02,1312222,0
+CCI.US,D,20230411,000000,134.24,135.48,133.04,134.51,1574431,0
+CCI.US,D,20230412,000000,135.87,136.07,133.135,133.75,1924097,0
+CCI.US,D,20230413,000000,133.66,134.5,132.87,133.93,1469501,0
+CCI.US,D,20230414,000000,134.06,134.215,128.275,129.27,1895513,0
+CCI.US,D,20230417,000000,129.62,132.645,129.07,132.18,1800223,0
+CCI.US,D,20230418,000000,131.69,132.44,130.57,132.4,1642064,0
+CCI.US,D,20230419,000000,131.51,134.09,131.16,133.55,1885218,0
+CCI.US,D,20230420,000000,131.43,131.43,126.19,126.93,3631284,0
+CCI.US,D,20230421,000000,127.02,127.41,124.5503,125.97,3102257,0
+CCI.US,D,20230424,000000,127.29,128.27,123.98,124.48,2328094,0
+CCI.US,D,20230425,000000,124.44,125.4075,122,122.23,2024309,0
+CCI.US,D,20230426,000000,122,123,119.8201,120.14,1976523,0
+CCI.US,D,20230427,000000,120.23,123.42,120.23,122.97,2133138,0
+CCI.US,D,20230428,000000,122.75,123.79,121.65,123.09,2241487,0
+CCI.US,D,20230501,000000,122.69,123.31,121.47,122.04,2061144,0
+CCI.US,D,20230502,000000,122.11,122.97,117.96,118.52,2437901,0
+CCI.US,D,20230503,000000,118.94,120.37,117.58,117.86,2398938,0
+CCI.US,D,20230504,000000,117.98,119.34,116.76,117.6,2870588,0
+CCI.US,D,20230505,000000,118.11,119.2,117.14,118.5,2382329,0
+CCI.US,D,20230508,000000,117.95,118.825,115.67,116.37,1854491,0
+CCI.US,D,20230509,000000,115.62,117.46,114.431,117.05,1782785,0
+CCI.US,D,20230510,000000,117.82,119.6,117.79,118.95,2139787,0
+CCI.US,D,20230511,000000,117.97,118.52,115.26,116.69,2053611,0
+CCI.US,D,20230512,000000,116.78,117.62,115.49,116.69,2336204,0
+CCI.US,D,20230515,000000,116.93,117.445,113.38,113.9,2422306,0
+CCI.US,D,20230516,000000,113.9,114.19,111.35,111.45,1881157,0
+CCI.US,D,20230517,000000,111.79,114.6,111.39,114.45,2528794,0
+CCI.US,D,20230518,000000,114.03,114.55,112.514,113.99,2628431,0
+CCI.US,D,20230519,000000,114.53,114.93,112.79,113.08,1371787,0
+CCI.US,D,20230522,000000,113.53,115.95,113.36,115.06,1816669,0
+CCI.US,D,20230523,000000,114.61,115.75,112.86,112.96,2140288,0
+CCI.US,D,20230524,000000,113.11,113.74,110.83,110.92,1793421,0
+CCI.US,D,20230525,000000,111.01,113.46,110.22,112.26,3581743,0
+CCI.US,D,20230526,000000,112.58,112.66,111.14,111.76,2119414,0
+CCI.US,D,20230530,000000,112.67,114.93,111.62,112.21,2130773,0
+CCI.US,D,20230531,000000,111.74,113.58,111,113.21,8181016,0
+CCI.US,D,20230601,000000,112.93,113.64,112.06,112.16,2534601,0
+CCI.US,D,20230602,000000,113.61,114.66,113.1925,114,3240842,0
+CCI.US,D,20230605,000000,114.33,115.19,112.7,112.8,1992111,0
+CCI.US,D,20230606,000000,113.12,113.68,111.09,112.99,1853871,0
+CCI.US,D,20230607,000000,113.49,115.05,112.01,114.91,1782642,0
+CCI.US,D,20230608,000000,114.26,115.74,113.39,115.56,2690460,0
+CCI.US,D,20230609,000000,115.84,115.84,112.42,113.96,1922074,0
+CCI.US,D,20230612,000000,114.63,115.32,113.3,115.16,1956908,0
+CCI.US,D,20230613,000000,115,115.88,113.96,115.6,3235988,0
+CCI.US,D,20230614,000000,114.59,115.665,113.66,114.41,1618765,0
+CCI.US,D,20230615,000000,114.42,117.205,113.95,116.89,1984760,0
+CCI.US,D,20230616,000000,115.71,117,114.42,114.61,3983605,0
+CCI.US,D,20230620,000000,114.12,114.4,112.24,112.45,2341895,0
+CCI.US,D,20230621,000000,111.8,112.55,110.63,112.16,1835929,0
+CCI.US,D,20230622,000000,111.65,111.65,107.62,109.65,5884914,0
+CCI.US,D,20230623,000000,109.7,111.445,109,109.44,8885715,0
+CCI.US,D,20230626,000000,109.05,111.07,108.35,110.79,5610676,0
+CCI.US,D,20230627,000000,111.2,112.07,110.245,111.36,4194494,0
+CCI.US,D,20230628,000000,111.22,113.62,109.55,113.58,5070278,0
+CCI.US,D,20230629,000000,112.86,114.09,112.16,114.08,2825054,0
+CCI.US,D,20230630,000000,114.99,115.34,112.38,113.94,3495793,0
+CCI.US,D,20230703,000000,113.89,116.06,113.38,115.47,1154045,0
+CCI.US,D,20230705,000000,115.3,118.08,114.905,117.87,2260804,0
+CCI.US,D,20230706,000000,116.67,117.54,115.85,116.68,2073524,0
+CCI.US,D,20230707,000000,115.56,116.81,115.31,115.53,1919174,0
+CCI.US,D,20230710,000000,114.78,115.58,114.25,115.15,1775087,0
+CCI.US,D,20230711,000000,115.11,115.99,114.5,115.94,1979077,0
+CCI.US,D,20230712,000000,117.59,118.305,116.22,116.44,2073289,0
+CCI.US,D,20230713,000000,115.59,115.765,114.31,115.37,3427798,0
+CCI.US,D,20230714,000000,115.02,116.03,114.22,115.65,1989735,0
+CCI.US,D,20230717,000000,115,115.54,109.27,109.99,3994424,0
+CCI.US,D,20230718,000000,110.28,112.63,109.06,110.56,3589060,0
+CCI.US,D,20230719,000000,112.72,114.86,112.38,113.5,2957397,0
+CCI.US,D,20230720,000000,107.48,109.98,103.22,107.5,8369691,0
+CCI.US,D,20230721,000000,107.3,108.5025,106.04,107.28,4882901,0
+CCI.US,D,20230724,000000,107.88,111.63,107.19,111.47,4448565,0
+CCI.US,D,20230725,000000,111.66,111.8,110.05,110.53,3893923,0
+CCI.US,D,20230726,000000,111,113.21,110.79,112.46,3503898,0
+CCI.US,D,20230727,000000,113.33,114.67,109.97,110.1,3880854,0
+CCI.US,D,20230728,000000,110.96,111.306,108.81,108.94,2817431,0
+CCI.US,D,20230731,000000,109.12,109.885,107.95,108.29,3862508,0
+CCI.US,D,20230801,000000,108.5,109.22,107.69,108.25,3941930,0
+CCI.US,D,20230802,000000,107.77,107.9,105.43,107,3166996,0
+CCI.US,D,20230803,000000,106.69,106.96,104.22,104.93,2309957,0
+CCI.US,D,20230804,000000,104.56,105.8128,103.19,103.81,2176425,0
+CCI.US,D,20230807,000000,103.92,104.35,103.07,103.85,1851346,0
+CCI.US,D,20230808,000000,103,104.28,102.195,104.04,2125233,0
+CCI.US,D,20230809,000000,103.7,105.03,103.49,104.63,2592841,0
+CCI.US,D,20230810,000000,103.8,105.36,103.8,104.69,3246551,0
+CCI.US,D,20230811,000000,104.28,104.9572,104.05,104.41,2692198,0
+CCI.US,D,20230814,000000,104.06,104.28,102.86,103.12,2581936,0
+CCI.US,D,20230815,000000,102.2,103.16,101.6,102.69,1875194,0
+CCI.US,D,20230816,000000,102.9,102.9,99.15,99.85,2989266,0
+CCI.US,D,20230817,000000,100.04,101.38,99.65,99.79,3445367,0
+CCI.US,D,20230818,000000,99.06,100.83,98.84,100.23,2458423,0
+CCI.US,D,20230821,000000,100.06,100.06,97.94,99.24,2966006,0
+CCI.US,D,20230822,000000,99.33,99.57,98.1,98.71,2147127,0
+CCI.US,D,20230823,000000,99.46,100.01,98.84,99.5,3766074,0
+CCI.US,D,20230824,000000,100.04,101.085,98.92,99.56,2393966,0
+CCI.US,D,20230825,000000,99.66,100.565,99,99.7,2243263,0
+CCI.US,D,20230828,000000,99.97,100.7,99.74,99.87,2192620,0
+CCI.US,D,20230829,000000,100.14,101.435,99.58,100.6,3346814,0
+CCI.US,D,20230830,000000,101.06,101.2899,100.04,100.82,2863846,0
+CCI.US,D,20230831,000000,101.37,101.6,99.99,100.5,4362264,0
+CCI.US,D,20230901,000000,101,101.14,99.31,99.77,1719883,0
+CCI.US,D,20230905,000000,99.77,100.91,99.55,99.99,3143701,0
+CCI.US,D,20230906,000000,99.79,100.07,98.33,99,2276228,0
+CCI.US,D,20230907,000000,98.75,100.36,98.75,100.07,3779694,0
+CCI.US,D,20230908,000000,100.37,100.4,99.16,99.24,2988346,0
+CCI.US,D,20230911,000000,99.25,99.74,98.22,98.53,2486050,0
+CCI.US,D,20230912,000000,98.12,98.27,95.95,97.95,2542774,0
+CCI.US,D,20230913,000000,98.51,98.51,96.731,97.44,3423996,0
+CCI.US,D,20230914,000000,95.79,98.8,95.73,98.63,2835854,0
+CCI.US,D,20230915,000000,98.24,99.52,97.82,98.41,4574539,0
+CCI.US,D,20230918,000000,98.57,99.405,97.48,97.53,3292014,0
+CCI.US,D,20230919,000000,97.16,97.56,96.22,96.97,3015174,0
+CCI.US,D,20230920,000000,97.59,97.99,96.54,96.74,3676837,0
+CCI.US,D,20230921,000000,96.3,96.62,92.86,92.9,4575094,0
+CCI.US,D,20230922,000000,93.5,93.5,91.6222,91.98,3532664,0
+CCI.US,D,20230925,000000,91.3,92.48,90.81,92.31,4303979,0
+CCI.US,D,20230926,000000,91.21,92.06,90.81,91.08,3789863,0
+CCI.US,D,20230927,000000,91.11,91.4,88.7675,89.7,4427600,0
+CCI.US,D,20230928,000000,90.3,92.41,90.1394,92.08,3610321,0
+CCI.US,D,20230929,000000,93.54,93.84,91.5,92.03,4198350,0
+CCI.US,D,20231002,000000,91.69,92.19,90.51,90.93,3216599,0
+CCI.US,D,20231003,000000,90.4,90.96,88.05,88.44,3376073,0
+CCI.US,D,20231004,000000,88.74,90,87.97,89.27,3589843,0
+CCI.US,D,20231005,000000,88.98,90.235,88.37,89.81,4258297,0
+CCI.US,D,20231006,000000,88.8,91.48,88.11,91.18,2938123,0
+CCI.US,D,20231009,000000,90.74,93.5081,90.74,93.18,3308949,0
+CCI.US,D,20231010,000000,92.86,93.7072,92.56,93.11,2378278,0
+CCI.US,D,20231011,000000,93.51,94.67,92.57,94.54,3445820,0
+CCI.US,D,20231012,000000,94.46,94.81,93.3,94.31,2609296,0
+CCI.US,D,20231013,000000,94.86,95.34,94.17,94.54,3092818,0
+CCI.US,D,20231016,000000,93.9,95.2178,93.17,94.58,5127332,0
+CCI.US,D,20231017,000000,94,94.8799,92.84,93.4,3651714,0
+CCI.US,D,20231018,000000,93.24,93.5958,90.66,90.93,5802717,0
+CCI.US,D,20231019,000000,88.04,88.9099,85,85.89,8486968,0
+CCI.US,D,20231020,000000,86.06,87.73,85.92,86.14,4481887,0
+CCI.US,D,20231023,000000,85.29,87.735,84.72,86.61,4355355,0
+CCI.US,D,20231024,000000,86.85,88.26,86.85,88.12,3024164,0
+CCI.US,D,20231025,000000,87.3,87.755,86.49,87.26,3373662,0
+CCI.US,D,20231026,000000,87.64,92.1037,87.3834,91.47,3848161,0
+CCI.US,D,20231027,000000,91.44,91.44,89.01,89.87,2992722,0
+CCI.US,D,20231030,000000,90.16,91,88.61,90.18,3595866,0
+CCI.US,D,20231031,000000,91.03,93.211,90.81,92.98,3604676,0
+CCI.US,D,20231101,000000,92.99,93.37,91.55,92.43,3834092,0
+CCI.US,D,20231102,000000,94.02,98.33,94.02,97.55,3558102,0
+CCI.US,D,20231103,000000,99,101.1148,98.32,98.4,4020198,0
+CCI.US,D,20231106,000000,97.99,98.42,96.84,97.13,2988158,0
+CCI.US,D,20231107,000000,97.17,97.56,96.41,96.56,2398534,0
+CCI.US,D,20231108,000000,96.87,97.1699,95.89,96.68,2126589,0
+CCI.US,D,20231109,000000,96.9,97.155,95.11,95.62,2584416,0
+CCI.US,D,20231110,000000,96.51,96.68,93.73,95.64,1974188,0
+CCI.US,D,20231113,000000,95.21,95.84,93.9,95.54,4142635,0
+CCI.US,D,20231114,000000,98.74,102.48,98.51,101.37,4945968,0
+CCI.US,D,20231115,000000,100.77,103.8951,100.77,103.26,3400354,0
+CCI.US,D,20231116,000000,103.77,104.52,103.22,104.12,2745570,0
+CCI.US,D,20231117,000000,104.8,104.8,103.105,103.92,2512783,0
+CCI.US,D,20231120,000000,103.5,104.585,102.87,104.43,2991261,0
+CCI.US,D,20231121,000000,104.3,105.03,103.41,103.6,2275303,0
+CCI.US,D,20231122,000000,104.87,104.87,102.64,103.1,2080454,0
+CCI.US,D,20231124,000000,103.07,103.835,101.88,103.58,1193475,0
+CCI.US,D,20231127,000000,107.89,109.0324,106.87,107.15,6304263,0
+CCI.US,D,20231128,000000,106.89,111.73,106.89,111.13,5348615,0
+CCI.US,D,20231129,000000,112.21,116.36,112.19,115.98,7393106,0
+CCI.US,D,20231130,000000,116,117.58,115.56,117.28,5697092,0
+CCI.US,D,20231201,000000,117.33,118.835,115.6,118.57,4672549,0
+CCI.US,D,20231204,000000,118.15,118.88,116.63,118.43,4712581,0
+CCI.US,D,20231205,000000,119.48,119.5,117.69,117.95,3329001,0
+CCI.US,D,20231206,000000,118.42,118.99,117.01,117.09,6380739,0
+CCI.US,D,20231207,000000,117.36,119.12,117.01,117.64,3794747,0
+CCI.US,D,20231208,000000,118.25,119.17,114.49,116.07,4391175,0
+CCI.US,D,20231211,000000,115.65,115.96,114.1,114.52,3642214,0
+CCI.US,D,20231212,000000,114.3,114.48,113.27,113.97,3241476,0
+CCI.US,D,20231213,000000,114.15,117.1542,112.76,116.76,4295462,0
+CCI.US,D,20231214,000000,117,117.66,113.53,114.55,7682495,0
+CCI.US,D,20231215,000000,114.29,114.29,111.68,112.84,8435561,0
+CCI.US,D,20231218,000000,112.81,114.08,112.2666,112.42,4618444,0
+CCI.US,D,20231219,000000,112.85,114.7,112.56,113.99,4647551,0
+CCI.US,D,20231220,000000,115.02,116.47,114.05,114.41,5141774,0
+CCI.US,D,20231221,000000,115.43,116.55,113.34,114.6,4991782,0
+CCI.US,D,20231222,000000,115.17,116.32,114.4,114.83,1412691,0
+CCI.US,D,20231226,000000,115,115.97,114.44,115.59,1554104,0
+CCI.US,D,20231227,000000,115.72,116.4,114.99,116.09,1442407,0
+CCI.US,D,20231228,000000,115.91,116.75,115.41,116.11,1410592,0
+CCI.US,D,20231229,000000,115.03,116.06,114.36,115.19,2353852,0
+CCI.US,D,20240102,000000,114.53,117.03,114.34,116.62,2231329,0
+CCI.US,D,20240103,000000,115.48,115.95,113.47,113.49,2027625,0
+CCI.US,D,20240104,000000,113.27,115.01,112.82,114,2293296,0
+CCI.US,D,20240105,000000,113,114.865,112.675,113.77,2650314,0
+CCI.US,D,20240108,000000,113.12,115.52,112.51,114.76,2620549,0
+CCI.US,D,20240109,000000,113.86,114.4537,113.1543,113.76,2174354,0
+CCI.US,D,20240110,000000,113.44,114.28,113.02,113.41,2471505,0
+CCI.US,D,20240111,000000,112.92,113.29,111.59,112.72,2771945,0
+CCI.US,D,20240112,000000,113.86,114.51,112.63,112.71,1944172,0
+CCI.US,D,20240116,000000,112,112.81,110.57,110.83,5121259,0
+CCI.US,D,20240117,000000,109.16,110.92,107.35,108.5,4237828,0
+CCI.US,D,20240118,000000,108.61,109.73,107.3863,107.79,3975283,0
+CCI.US,D,20240119,000000,108.55,108.94,106.8811,107.97,4177296,0
+CCI.US,D,20240122,000000,108.41,110.1,107.99,108.76,2457932,0
+CCI.US,D,20240123,000000,109.01,110.11,107.82,107.95,2410212,0
+CCI.US,D,20240124,000000,108.48,108.97,105.33,105.56,3217392,0
+CCI.US,D,20240125,000000,108.97,111.11,107.71,110.81,3736190,0
+CCI.US,D,20240126,000000,110.77,111.17,108.361,108.6,2425059,0
+CCI.US,D,20240129,000000,108.46,109.07,106.9,108.95,2416543,0
+CCI.US,D,20240130,000000,108.52,108.82,107.57,107.98,2471172,0
+CCI.US,D,20240131,000000,108.04,110.72,107.24,108.25,2645547,0
+CCI.US,D,20240201,000000,107.97,111.11,107.82,111.06,2388191,0
+CCI.US,D,20240202,000000,109.44,109.77,105.94,108.32,3630025,0
+CCI.US,D,20240205,000000,106.86,107.175,104.95,105.59,2965169,0
+CCI.US,D,20240206,000000,105.44,107.84,105.01,107.66,3061006,0
+CCI.US,D,20240207,000000,107.92,108,106.66,106.87,2436780,0
+CCI.US,D,20240208,000000,106.3,107.51,105.98,107.5,3003467,0
+CCI.US,D,20240209,000000,107.21,108.53,106.76,108.4,2640984,0
+CCI.US,D,20240212,000000,108.5,109.08,107.99,108.19,1860559,0
+CCI.US,D,20240213,000000,105.28,105.91,103.4,105.23,2992078,0
+CCI.US,D,20240214,000000,105.39,106.42,104.84,105.8,2313511,0
+CCI.US,D,20240215,000000,106.72,108.545,106.44,107.99,2273903,0
+CCI.US,D,20240216,000000,106.47,108.29,105.895,108.22,2949727,0
+CCI.US,D,20240220,000000,108.2,110.425,107.48,108.92,4592755,0
+CCI.US,D,20240221,000000,109.26,109.26,106.96,107.69,3170561,0
+CCI.US,D,20240222,000000,107.69,108.09,106.24,107.97,3478230,0
+CCI.US,D,20240223,000000,108.06,109.28,107.185,108.69,1709165,0
+CCI.US,D,20240226,000000,108.26,108.78,105.3682,105.93,2898823,0
+CCI.US,D,20240227,000000,106.39,107.1092,104.19,105.64,3389180,0
+CCI.US,D,20240228,000000,105.51,109.195,105.42,108.57,2787893,0
+CCI.US,D,20240229,000000,109.46,110.87,109.05,109.94,4368385,0
+CCI.US,D,20240301,000000,109.56,111.22,108.09,111.06,2603510,0
+CCI.US,D,20240304,000000,111,113.215,110.84,112.8,2371231,0
+CCI.US,D,20240305,000000,112.41,114.745,111.21,111.57,2375916,0
+CCI.US,D,20240306,000000,112.5,112.5,110.58,112.07,2117899,0
+CCI.US,D,20240307,000000,112.62,112.85,110.85,111.61,2145125,0
+CCI.US,D,20240308,000000,112.66,114,112.215,112.92,3379099,0
+CCI.US,D,20240311,000000,112.15,113.24,111.47,112.26,1749294,0
+CCI.US,D,20240312,000000,111.75,112.36,109.76,110.97,1597463,0
+CCI.US,D,20240313,000000,110.97,111.785,109.87,110.09,1881006,0
+CCI.US,D,20240314,000000,107.41,108.235,104.61,106.19,2737063,0
+CCI.US,D,20240315,000000,105,106.34,104.87,105.77,3214907,0
+CCI.US,D,20240318,000000,105.44,105.75,104.11,104.35,3479149,0
+CCI.US,D,20240319,000000,104.5,105.09,103.91,104.56,2622104,0
+CCI.US,D,20240320,000000,103.61,104.7699,103.15,104.52,2428466,0
+CCI.US,D,20240321,000000,105.09,105.44,103.435,103.66,3337899,0
+CCI.US,D,20240322,000000,103.81,103.925,102.52,102.8,1814623,0
+CCI.US,D,20240325,000000,102.87,104.12,102.62,103.52,2533811,0
+CCI.US,D,20240326,000000,103.39,103.39,101.93,101.93,2538756,0
+CCI.US,D,20240327,000000,102.95,105.72,102.81,105.59,2595633,0
+CCI.US,D,20240328,000000,105.9,106.52,105.245,105.83,2074242,0
+CCI.US,D,20240401,000000,105.57,105.685,103.76,104.26,2108131,0
+CCI.US,D,20240402,000000,103.44,103.76,102.8,102.85,2721470,0
+CCI.US,D,20240403,000000,102.32,102.63,100.85,102.17,2691271,0
+CCI.US,D,20240404,000000,102.99,103.51,100.8875,101.31,2009526,0
+CCI.US,D,20240405,000000,100.58,101.63,100.1592,100.78,2585625,0
+CCI.US,D,20240408,000000,101,101.3,100.07,100.19,2416331,0
+CCI.US,D,20240409,000000,100.92,102.03,100.59,102,2106631,0
+CCI.US,D,20240410,000000,99.82,100.18,96.61,97.7,2932223,0
+CCI.US,D,20240411,000000,98.53,98.645,96.7788,97.08,3496103,0
+CCI.US,D,20240412,000000,96.99,97.16,96.23,96.71,2690154,0
+CCI.US,D,20240415,000000,96.72,97.44,95.05,95.65,2954866,0
+CCI.US,D,20240416,000000,95,95.074,93.37,93.96,4055241,0
+CCI.US,D,20240417,000000,94.4,94.7,92.81,93.05,3985769,0
+CCI.US,D,20240418,000000,95.69,96.48,92.48,94.37,4938170,0
+CCI.US,D,20240419,000000,94.37,95.555,93.8,95.26,5055421,0
+CCI.US,D,20240422,000000,95,95.305,93.76,95.08,3280399,0
+CCI.US,D,20240423,000000,95.09,96.304,94.7716,95.47,2484723,0
+CCI.US,D,20240424,000000,94.47,95.66,93.79,95.44,2968232,0
+CCI.US,D,20240425,000000,94.81,95.07,93.64,94.21,3334179,0
+CCI.US,D,20240426,000000,94.37,95.41,93.5,93.58,2697322,0
+CCI.US,D,20240429,000000,94.43,95.35,94.24,95.32,2488707,0
+CCI.US,D,20240430,000000,94.44,95,93.73,93.78,4982685,0
+CCI.US,D,20240501,000000,93.93,96.55,93.25,95.23,4364096,0
+CCI.US,D,20240502,000000,95.81,96.64,95.03,96.44,3212102,0
+CCI.US,D,20240503,000000,98,98.36,96.78,97.39,4119456,0
+CCI.US,D,20240506,000000,97.85,98,95.0316,95.92,2930558,0
+CCI.US,D,20240507,000000,96.93,97.9,95.66,96.15,3120169,0
+CCI.US,D,20240508,000000,95.4,97.46,95.1933,97.31,2574902,0
+CCI.US,D,20240509,000000,97.82,100.39,97.645,99.88,3209192,0
+CCI.US,D,20240510,000000,99.88,100.025,98.9,99.51,3087193,0
+CCI.US,D,20240513,000000,99.76,100.47,99.49,100.04,2901996,0
+CCI.US,D,20240514,000000,101.12,101.4299,100.232,101.06,1854270,0
+CCI.US,D,20240515,000000,102.97,103.84,102.59,103.52,2776297,0
+CCI.US,D,20240516,000000,102.75,104.59,102.7478,104.02,3030397,0
+CCI.US,D,20240517,000000,104.42,104.42,102.39,102.89,3284922,0
+CCI.US,D,20240520,000000,102.3,102.6,100.44,100.62,2814877,0
+CCI.US,D,20240521,000000,100.47,100.93,99.92,100.75,1787385,0
+CCI.US,D,20240522,000000,100.45,100.63,99.73,100.22,1974617,0
+CCI.US,D,20240523,000000,99.78,100.14,98.51,99.01,1997674,0
+CCI.US,D,20240524,000000,99.33,99.35,97.41,98.12,2094891,0
+CCI.US,D,20240528,000000,98.51,99.4,97.67,97.7,2226509,0
+CCI.US,D,20240529,000000,97.01,98.22,96.85,97.87,2083934,0
+CCI.US,D,20240530,000000,98.61,99.7,98.09,99.63,2709940,0
+CCI.US,D,20240531,000000,100.29,102.71,99.99,102.5,3191067,0
+CCI.US,D,20240603,000000,102.99,104.01,102.445,103.11,2892142,0
+CCI.US,D,20240604,000000,103.02,104.2299,102.41,103.62,2213348,0
+CCI.US,D,20240605,000000,103.26,103.96,102.16,102.38,1961128,0
+CCI.US,D,20240606,000000,101.87,102.32,101.28,101.64,1940332,0
+CCI.US,D,20240607,000000,100,100.9997,99.26,100.62,2324829,0
+CCI.US,D,20240610,000000,100.21,100.575,99.51,99.85,2137025,0
+CCI.US,D,20240611,000000,101.31,101.54,99.94,100.26,3052470,0
+CCI.US,D,20240612,000000,102.87,103.25,99.42,99.67,2304350,0
+CCI.US,D,20240613,000000,99.92,100.7,98.9,99.83,3202988,0
+CCI.US,D,20240614,000000,97.6,99.14,97.4,99.1,2013641,0
+CCI.US,D,20240617,000000,97.94,98.195,96.27,96.34,2595090,0
+CCI.US,D,20240618,000000,96.38,97.5,95.2,95.34,3006801,0
+CCI.US,D,20240620,000000,94.98,96.68,94.47,96.41,2868120,0
+CCI.US,D,20240621,000000,96.9,97.68,95.48,96.5,3620392,0
+CCI.US,D,20240624,000000,96.32,98.84,96.14,97.43,2706260,0
+CCI.US,D,20240625,000000,97.01,97.13,95.54,95.65,1681646,0
+CCI.US,D,20240626,000000,95,96.515,94.68,95.93,3409316,0
+CCI.US,D,20240627,000000,96.12,97.41,95.99,97.39,2728387,0
+CCI.US,D,20240628,000000,97.94,98.47,97.03,97.7,9395095,0
+CCI.US,D,20240701,000000,96.95,97.76,95.69,95.98,2230503,0
+CCI.US,D,20240702,000000,96.37,96.55,95.02,95.29,2099851,0
+CCI.US,D,20240703,000000,96.07,97.21,95.49,96.66,1085397,0
+CCI.US,D,20240705,000000,96.3,96.75,95.2,96.07,1245139,0
+CCI.US,D,20240708,000000,96.27,96.86,95.89,96.62,1784127,0
+CCI.US,D,20240709,000000,96.43,97.12,95.44,97.06,2084806,0
+CCI.US,D,20240710,000000,98,98.1,96.5968,97.8,2282888,0
+CCI.US,D,20240711,000000,99.58,102.495,99,102.34,2363523,0
+CCI.US,D,20240712,000000,102.6,104.45,102.6,103.55,1963860,0
+CCI.US,D,20240715,000000,103.33,103.7601,102.315,103.12,2865723,0
+CCI.US,D,20240716,000000,104.02,104.4,102.6894,103.9,1712379,0
+CCI.US,D,20240717,000000,104.09,105.66,103.93,105.63,2166754,0
+CCI.US,D,20240718,000000,105,107.45,103.89,105.04,2733789,0
+CCI.US,D,20240719,000000,105.53,105.86,103.72,105.08,3313683,0
+CCI.US,D,20240722,000000,105.09,105.5,103.7,103.94,1731196,0
+CCI.US,D,20240723,000000,103.79,105.35,103.28,104.29,3479949,0
+CCI.US,D,20240724,000000,104.52,106.265,103.87,105.47,2311225,0
+CCI.US,D,20240725,000000,106.25,109.235,105.0675,105.53,2458603,0
+CCI.US,D,20240726,000000,106.01,107.56,105.82,107.52,1631832,0
+CCI.US,D,20240729,000000,107.37,108.69,106.21,108.13,2155819,0
+CCI.US,D,20240730,000000,108.5,109.7,108.15,109.42,1595749,0
+CCI.US,D,20240731,000000,108.9,110.87,108.49,110.08,2598812,0
+CCI.US,D,20240801,000000,110.82,112.34,110.35,112.29,2233141,0
+CCI.US,D,20240802,000000,113.45,115.64,113.1,115.21,2633025,0
+CCI.US,D,20240805,000000,114.5,115.75,110.64,110.77,3694993,0
+CCI.US,D,20240806,000000,110.5,114.12,110.21,112.97,3113599,0
+CCI.US,D,20240807,000000,112.3,113.94,110.94,111.27,2186544,0
+CCI.US,D,20240808,000000,110.23,111.37,109.72,110.9,2215399,0
+CCI.US,D,20240809,000000,111.23,111.44,109.53,110.64,2017668,0
+CCI.US,D,20240812,000000,110.26,110.84,109.05,110.73,2585410,0
+CCI.US,D,20240813,000000,111.18,111.35,109.9,110.35,1504758,0
+CCI.US,D,20240814,000000,110.35,111.04,109.81,110.21,1684668,0
+CCI.US,D,20240815,000000,110.05,110.09,108.43,109.17,2018622,0
+CCI.US,D,20240816,000000,109.13,109.98,108.665,109.84,1563762,0
+CCI.US,D,20240819,000000,109.84,110.53,109.17,109.5,1542460,0
+CCI.US,D,20240820,000000,109.38,110,108.87,109.98,1434792,0
+CCI.US,D,20240821,000000,109.81,110.17,108.73,109.56,1452215,0
+CCI.US,D,20240822,000000,109.34,109.53,108.5,109.49,1491215,0
+CCI.US,D,20240823,000000,109.92,112.65,109.75,112.38,1194333,0
+CCI.US,D,20240826,000000,112.8,113.89,112.58,112.98,1088798,0
+CCI.US,D,20240827,000000,112.22,113.64,112.22,113.54,1536562,0
+CCI.US,D,20240828,000000,113.49,114.3,112.9301,113.49,1549712,0
+CCI.US,D,20240829,000000,112.84,112.84,110.61,111.68,1818070,0
+CCI.US,D,20240830,000000,112.03,112.83,111.23,112.02,3511077,0
+CCI.US,D,20240903,000000,111.73,114.32,111.04,113.35,3110163,0
+CCI.US,D,20240904,000000,113.88,115.04,112.81,113.83,1992384,0
+CCI.US,D,20240905,000000,114.77,114.7718,113.13,113.87,2057132,0
+CCI.US,D,20240906,000000,113.93,116.445,113.74,116.12,3016398,0
+CCI.US,D,20240909,000000,115.88,117.81,115.51,117.54,3438653,0
+CCI.US,D,20240910,000000,118.01,120.11,117.66,119.94,3262567,0
+CCI.US,D,20240911,000000,118.9,120.31,117.305,120.14,2582361,0
+CCI.US,D,20240912,000000,120,120.25,117.61,119.07,2210212,0
+CCI.US,D,20240913,000000,117.88,119.07,116.91,118.85,1703501,0
+CCI.US,D,20240916,000000,119.39,120.92,118.96,120.25,1434015,0
+CCI.US,D,20240917,000000,120,120.5825,119.09,119.54,1384273,0
+CCI.US,D,20240918,000000,119.62,119.645,117.5,117.78,2236612,0
+CCI.US,D,20240919,000000,117.23,118.21,114.3701,115.17,2387979,0
+CCI.US,D,20240920,000000,114.44,115.7,114.22,115.33,4667807,0
+CCI.US,D,20240923,000000,116,116.93,115.18,116.86,2874891,0
+CCI.US,D,20240924,000000,116.18,117.99,116,117.38,1441789,0
+CCI.US,D,20240925,000000,117.38,117.87,116.22,116.75,1777660,0
+CCI.US,D,20240926,000000,116.54,116.815,114.48,114.78,3574941,0
+CCI.US,D,20240927,000000,115.86,117.385,115.68,116.61,2269829,0
+CCI.US,D,20240930,000000,117.22,118.8,116.27,118.63,2340211,0
+CCI.US,D,20241001,000000,119.2,119.35,117.5,119.11,1421318,0
+CCI.US,D,20241002,000000,117.98,119.56,113.8,115.78,5299948,0
+CCI.US,D,20241003,000000,115.64,115.64,113.15,114.29,2655482,0
+CCI.US,D,20241004,000000,112.03,112.03,110.46,111.48,3314710,0
+CCI.US,D,20241007,000000,110.57,111.58,110.06,111.2,2351200,0
+CCI.US,D,20241008,000000,111.68,112.27,110.79,112.1,2073228,0
+CCI.US,D,20241009,000000,111.41,111.85,110.55,111.47,2749709,0
+CCI.US,D,20241010,000000,110.06,112.035,109.67,109.94,2047438,0
+CCI.US,D,20241011,000000,110.57,111,109.725,110.81,1243338,0
+CCI.US,D,20241014,000000,110.45,112.425,110.14,112.03,1276296,0
+CCI.US,D,20241015,000000,113.13,115.33,112.85,114.3,2866009,0
+CCI.US,D,20241016,000000,114.42,115.89,114.26,115.68,2110864,0
+CCI.US,D,20241017,000000,112,112.93,110.54,111.75,3863365,0
+CCI.US,D,20241018,000000,111.91,113.025,110.6,112.38,2336240,0
+CCI.US,D,20241021,000000,112.2,113.13,109.96,110.19,2111352,0
+CCI.US,D,20241022,000000,109.22,110.3,108.73,109.77,3016551,0
+CCI.US,D,20241023,000000,110,110.71,109.33,110.68,3753576,0
+CCI.US,D,20241024,000000,110.8,111.98,110.8,111.45,2609351,0
+CCI.US,D,20241025,000000,111.7,112.11,108.88,108.91,1873838,0
+CCI.US,D,20241028,000000,109.82,110.45,108.98,109.05,1727274,0
+CCI.US,D,20241029,000000,107.77,108.85,106.15,106.61,1974535,0
+CCI.US,D,20241030,000000,107,108.7531,107,107.81,2234321,0
+CCI.US,D,20241031,000000,106.95,108.97,106.75,107.49,1702728,0
+CCI.US,D,20241101,000000,108.04,108.4,106.42,106.58,1815682,0
+CCI.US,D,20241104,000000,107.49,108.44,107.05,108.36,1975557,0
+CCI.US,D,20241105,000000,107.47,109.07,107.11,108.7,2142464,0
+CCI.US,D,20241106,000000,106.14,107.02,102.07,103.47,3666320,0
+CCI.US,D,20241107,000000,104.12,105.18,103.41,104.21,2634843,0
+CCI.US,D,20241108,000000,104.96,106.1959,104.35,105.85,1606701,0
+CCI.US,D,20241111,000000,105.06,106.1171,103.91,104.1,1576711,0
+CCI.US,D,20241112,000000,103.5,103.62,101.52,102.25,1928980,0
+CCI.US,D,20241113,000000,103.815,104.1599,102.06,102.76,2316683,0
+CCI.US,D,20241114,000000,103.06,103.915,101.8855,102.92,2404236,0
+CCI.US,D,20241115,000000,102.73,104.1625,102.705,103.8,2293374,0
+CCI.US,D,20241118,000000,103,104.77,102.92,104.59,1580619,0
+CCI.US,D,20241119,000000,104.41,105.2725,103.48,104.47,2254679,0
+CCI.US,D,20241120,000000,104.2,104.82,103.69,104.37,6769344,0
+CCI.US,D,20241121,000000,104.16,105.01,103.38,104.5,1456021,0
+CCI.US,D,20241122,000000,105.23,105.8,104.92,105.44,1541972,0
+CCI.US,D,20241125,000000,106.19,107.39,105.68,106.08,4158154,0
+CCI.US,D,20241126,000000,105.82,106.85,105.1241,106.3,2914041,0
+CCI.US,D,20241127,000000,106.81,107.5,106.6605,106.7,1977283,0
+CCI.US,D,20241129,000000,106.7,107.32,106.16,106.25,1838391,0
+CCI.US,D,20241202,000000,106.235,106.235,104.91,105.32,2514905,0
+CCI.US,D,20241203,000000,105.25,105.82,104.66,104.69,1938512,0
+CCI.US,D,20241204,000000,104.49,105.15,102.85,103.45,3404048,0
+CCI.US,D,20241205,000000,103.2451,103.64,102.78,103.32,2284798,0
+CCI.US,D,20241206,000000,103.909,103.995,101.4,101.85,2965187,0
+CCI.US,D,20241209,000000,101.525,102.77,101.47,102,4257096,0
+CCI.US,D,20241210,000000,100.9,102.15,100.17,100.56,3232759,0
+CCI.US,D,20241211,000000,100.705,101.13,98.88,99.18,2749868,0
+CCI.US,D,20241212,000000,99.25,99.81,98.67,98.77,3351722,0
+CCI.US,D,20241213,000000,96.5546,97.76,96.51,97.11,3698427,0
+CCI.US,D,20241216,000000,96.9,97.71,95.57,95.72,8087962,0
+CCI.US,D,20241217,000000,95.79,97.07,94.78,94.88,5386862,0
+CCI.US,D,20241218,000000,94.5,95.54,92.77,92.9,6212736,0
+CCI.US,D,20241219,000000,92.05,92.77,90.69,90.73,7923677,0
+CCI.US,D,20241220,000000,90.1,91.8101,89.64,90.66,8378449,0
+CCI.US,D,20241223,000000,90.2,91.06,89.49,90.75,3638488,0
+CCI.US,D,20241224,000000,90.22,91.32,89.9,91,1323886,0
+CCI.US,D,20241226,000000,90.745,91.21,90.31,91.14,2271181,0
+CCI.US,D,20241227,000000,90.79,92.02,90.365,90.56,2915341,0
+CCI.US,D,20241230,000000,90.725,90.725,88.92,89.78,2356881,0
+CCI.US,D,20241231,000000,89.6,91.39,89.585,90.76,3087257,0
+CCI.US,D,20250102,000000,90.775,90.91,89.095,89.26,2464351,0
+CCI.US,D,20250103,000000,89.25,90.265,88.65,89.99,2108319,0
+CCI.US,D,20250106,000000,89.7,89.701,88.26,88.54,2427583,0
+CCI.US,D,20250107,000000,88.51,89.05,87.26,87.46,2891730,0
+CCI.US,D,20250108,000000,87.15,87.53,85.96,87.5,3431502,0
+CCI.US,D,20250110,000000,86.11,86.36,84.2,84.33,4120805,0
+CCI.US,D,20250113,000000,84.45,85.8229,84.25,85.73,4525924,0
+CCI.US,D,20250114,000000,85.67,87.305,85.6,86.67,2557936,0
+CCI.US,D,20250115,000000,88.77,89.095,86.41,86.64,3054095,0
+CCI.US,D,20250116,000000,86.83,90.74,86.68,90.65,4297815,0
+CCI.US,D,20250117,000000,91,91.635,90.73,91.06,4990908,0
+CCI.US,D,20250121,000000,91.5,92.71,90.57,90.7,4255083,0
+CCI.US,D,20250122,000000,89.6743,90.225,88.2,88.43,3213860,0
+CCI.US,D,20250123,000000,88.45,88.76,87.1001,88.64,2284393,0
+CCI.US,D,20250124,000000,88.32,89.26,88.03,88.49,1714642,0
+CCI.US,D,20250127,000000,91.02,93.3,90.55,92.43,4198573,0
+CCI.US,D,20250128,000000,91.93,92.26,89.36,89.75,2251267,0
+CCI.US,D,20250129,000000,89.5,89.82,87.56,87.89,2644277,0
+CCI.US,D,20250130,000000,89.005,89.66,88.1,89.03,2704568,0
+CCI.US,D,20250131,000000,88.695,90.02,88.6,89.28,2567725,0
+CCI.US,D,20250203,000000,89.22,90.0399,87.92,89.33,2125756,0
+CCI.US,D,20250204,000000,88.7,89.24,87.9,88.55,1732475,0
+CCI.US,D,20250205,000000,89.83,90.26,88.54,89.85,1570780,0
+CCI.US,D,20250206,000000,90.21,90.43,89.4,90.24,1741714,0
+CCI.US,D,20250207,000000,90.135,90.393,88.97,89.51,1532628,0
+CCI.US,D,20250210,000000,89.695,90.07,88.7,89.67,1875552,0
+CCI.US,D,20250211,000000,89.42,91.31,89.375,91.22,1769409,0
+CCI.US,D,20250212,000000,89.75,90.4599,88.86,89.73,2077996,0
+CCI.US,D,20250213,000000,90.63,90.63,89.66,89.87,2445565,0
+CCI.US,D,20250214,000000,89.68,90.5,87.96,87.96,3411729,0
+CCI.US,D,20250218,000000,87.85,90.21,87.75,89.31,4455756,0
+CCI.US,D,20250219,000000,89.51,89.83,89.01,89.26,1646952,0
+CCI.US,D,20250220,000000,89.01,91.44,88.52,91.23,2659027,0
+CCI.US,D,20250221,000000,90.9591,92.7,90.8,92.19,3041977,0
+CCI.US,D,20250224,000000,91.75,93.55,91.27,92.56,2140411,0
+CCI.US,D,20250225,000000,93.17,96.03,92.81,93.33,4404602,0
+CCI.US,D,20250226,000000,92.34,92.71,90.94,91.63,3345735,0
+CCI.US,D,20250227,000000,91.63,93.95,91.34,93.45,2201811,0
+CCI.US,D,20250228,000000,94.09,95.06,93.21,94.1,3198365,0
+CCI.US,D,20250303,000000,93.695,96.07,93.695,95.86,2162543,0
+CCI.US,D,20250304,000000,96.18,97.68,94.18,94.21,2583954,0
+CCI.US,D,20250305,000000,93.62,95.3,93.03,94.63,2011601,0
+CCI.US,D,20250306,000000,94.765,95.675,92.9,95.18,2899231,0
+CCI.US,D,20250307,000000,95.605,98,95.44,97.73,2669525,0
+CCI.US,D,20250310,000000,98.5,101.06,98.09,98.52,3772798,0
+CCI.US,D,20250311,000000,99,99.8,97.03,97.63,3416132,0
+CCI.US,D,20250312,000000,96.86,96.99,95.08,95.29,2965804,0
+CCI.US,D,20250313,000000,95.6,96.75,94.095,95.09,3287389,0
+CCI.US,D,20250314,000000,100.42,103.67,99.2911,103.22,8718746,0
+CCI.US,D,20250317,000000,103.6,104.19,102.47,102.91,8458048,0
+CCI.US,D,20250318,000000,101.85,105.63,101.34,104.94,5314345,0
+CCI.US,D,20250319,000000,104.99,105.99,103.4103,104.35,6221691,0
+CCI.US,D,20250320,000000,104.445,105.62,104.2,104.59,5277406,0
+CCI.US,D,20250321,000000,104.565,107.37,103.99,106.39,9215014,0
+CCI.US,D,20250324,000000,105.13,106.46,104.28,104.31,4169116,0
+CCI.US,D,20250325,000000,101.52,101.59,97.63,100.45,6703131,0
+CCI.US,D,20250326,000000,100.45,101.67,99.86,101.09,2785914,0
+CCI.US,D,20250327,000000,101.54,103.62,101.11,102.59,3196875,0
+CCI.US,D,20250328,000000,102.955,103.9449,102.295,103.6,2689846,0
+CCI.US,D,20250331,000000,104.36,105.79,103.355,104.23,4198169,0
+CCI.US,D,20250401,000000,105,105,103.8,104.61,2476351,0
+CCI.US,D,20250402,000000,104.785,105.055,103.47,103.81,2045126,0
+CCI.US,D,20250403,000000,105.67,109.08,105.04,107.06,4681613,0
+CCI.US,D,20250404,000000,108.67,109,100.8,100.98,4773191,0
+CCI.US,D,20250407,000000,98.77,100.67,95.65,98.21,4560563,0
+CCI.US,D,20250408,000000,99.51,99.51,93.85,94.83,4335749,0
+CCI.US,D,20250409,000000,93.04,96.55,91.18,95.54,6752823,0
+CCI.US,D,20250410,000000,95.51,98.15,93.75,95.16,4907693,0
+CCI.US,D,20250411,000000,95.375,96.92,93.38,96.67,3419524,0
+CCI.US,D,20250414,000000,96.67,100.11,95.75,99.84,2927827,0
+CCI.US,D,20250415,000000,100.125,101.56,99.28,100.51,2615119,0
+CCI.US,D,20250416,000000,101.135,102.55,100.5901,101.25,2261891,0
+CCI.US,D,20250417,000000,101.415,104.32,101.4,103.59,1860194,0
+CCI.US,D,20250421,000000,103.07,104.2181,100.79,102.13,2793678,0
+CCI.US,D,20250422,000000,103.105,105.26,102.78,104.37,2276373,0
+CCI.US,D,20250423,000000,103.47,103.47,100.65,102.28,2368448,0
+CCI.US,D,20250424,000000,102.705,102.96,100.72,100.75,3691279,0
+CCI.US,D,20250425,000000,100.68,100.97,99.195,100.19,1716745,0
+CCI.US,D,20250428,000000,99.885,101.11,99.59,100.92,2756804,0
+CCI.US,D,20250429,000000,100.85,104.56,100.449,103.7,2401887,0
+CCI.US,D,20250430,000000,104.295,106.07,103.93,105.76,3934785,0
+CCI.US,D,20250501,000000,105.875,106.84,104.39,106.3,3154646,0
+CCI.US,D,20250502,000000,106.535,107.3,105.875,106.87,3524692,0
+CCI.US,D,20250505,000000,107.46,107.65,105.82,106.98,2708682,0
+CCI.US,D,20250506,000000,106.45,107.27,105.93,106.42,2818041,0
+CCI.US,D,20250507,000000,105.96,106.96,104.035,104.75,5265222,0
+CCI.US,D,20250508,000000,104.84,105.075,103.19,103.28,2933576,0
+CCI.US,D,20250509,000000,103.57,105.535,102.97,105,3043459,0
+CCI.US,D,20250512,000000,102.82,102.82,99.67,100.48,3494705,0
+CCI.US,D,20250513,000000,100.8136,101.3,97.73,98.32,3157841,0
+CCI.US,D,20250514,000000,97.76,98.39,97.0732,98.23,2967923,0
+CCI.US,D,20250515,000000,98.89,100.84,98.81,100.77,2455281,0
+CCI.US,D,20250516,000000,100.925,102.35,100.7862,102.32,2966801,0
+CCI.US,D,20250519,000000,101.75,103.1,101.23,102.98,1579909,0
+CCI.US,D,20250520,000000,102.04,103.25,101.79,102.92,1902480,0
+CCI.US,D,20250521,000000,102.41,103.125,101.39,101.52,3019162,0
+CCI.US,D,20250522,000000,101.885,101.885,99.1,99.92,2992795,0
+CCI.US,D,20250523,000000,100.63,101.16,99.42,100.16,1853081,0
+CCI.US,D,20250527,000000,100.16,101.08,99.94,100.55,2094821,0
+CCI.US,D,20250528,000000,100.55,100.56,98.93,99.64,1901683,0
+CCI.US,D,20250529,000000,98.875,100.36,98.57,100.35,1811286,0
+CCI.US,D,20250530,000000,99.52,100.77,99.51,100.35,5068739,0
+CCI.US,D,20250602,000000,99.855,100,98.49,99.89,2935603,0
+CCI.US,D,20250603,000000,99.39,100.01,98.43,99.86,2867415,0
+CCI.US,D,20250604,000000,100,100.93,99.18,100.23,3852490,0
+CCI.US,D,20250605,000000,100.725,100.76,99.81,100.28,2989797,0
+CCI.US,D,20250606,000000,99.6725,100.35,98.66,98.95,2805497,0
+CCI.US,D,20250609,000000,98.825,99.62,97.89,99.02,2643218,0
+CCI.US,D,20250610,000000,99.38,100.44,98.93,99.89,3863537,0
+CCI.US,D,20250611,000000,99.7,100.42,98.74,99.43,3617284,0
+CCI.US,D,20250612,000000,99.72,100.28,99.34,100.03,2803818,0
+CCI.US,D,20250613,000000,98.49,99.675,98.07,98.39,2301129,0
+CCI.US,D,20250616,000000,98.24,100.38,97.9,99,4456727,0
+CCI.US,D,20250617,000000,99.25,99.5183,98.14,98.81,1881204,0
+CCI.US,D,20250618,000000,99.05,99.67,98.03,99.38,3549386,0
+CCI.US,D,20250620,000000,99.215,100.59,99.1634,100.18,5035153,0
+CCI.US,D,20250623,000000,100.54,103.02,100.32,102.53,5335823,0
+CCI.US,D,20250624,000000,102.35,103.71,101.03,103.19,4688577,0
+CCI.US,D,20250625,000000,102.47,102.935,101.41,101.82,2327252,0
+CCI.US,D,20250626,000000,101.905,102.45,99.74,100.35,4204207,0
+CCI.US,D,20250627,000000,100.14,101.27,99.73,100.65,3004443,0
+CCI.US,D,20250630,000000,100.38,102.79,99.3,102.73,3899183,0
+CCI.US,D,20250701,000000,102.75,104.33,102.08,103.72,3405595,0
+CCI.US,D,20250702,000000,103.305,103.87,102.91,103.17,1951495,0
+CCI.US,D,20250703,000000,103.08,103.14,101.0675,102.92,1246284,0
+CCI.US,D,20250707,000000,102.59,103.11,101.07,101.85,2110422,0
+CCI.US,D,20250708,000000,101.11,102.82,100.76,102.58,2209810,0
+CCI.US,D,20250709,000000,102.495,103.49,101.21,103.41,1952613,0
+CCI.US,D,20250710,000000,103.4,104.46,102.4,103.97,2712397,0
+CCI.US,D,20250711,000000,103.3,103.75,102.065,102.76,1804492,0
+CCI.US,D,20250714,000000,102.41,103.44,101.86,103.24,2649777,0
+CCI.US,D,20250715,000000,102.63,103.24,101.46,101.95,1969844,0
+CCI.US,D,20250716,000000,102.495,103.8,102,103.79,1580361,0
+CCI.US,D,20250717,000000,103.72,104.58,103.3,104.24,2061656,0
+CCI.US,D,20250718,000000,104.4,105.54,104.19,105.14,5210615,0
+CCI.US,D,20250721,000000,105.85,106.85,105.51,106.4,2576662,0
+CCI.US,D,20250722,000000,106.47,110.49,106.47,110.25,3734928,0
+CCI.US,D,20250723,000000,110,110.7,109.2,109.73,4709212,0
+CCI.US,D,20250724,000000,112.97,115.76,112.41,113.91,6095833,0
+CCI.US,D,20250725,000000,113.8,113.8,110.48,111.48,3420686,0
+CCI.US,D,20250728,000000,110.88,111.43,108.53,108.8,4044244,0
+CCI.US,D,20250729,000000,109.25,110.14,107.345,109.33,3494945,0
+CCI.US,D,20250730,000000,108.225,109.365,106.04,106.97,4169191,0
+CCI.US,D,20250731,000000,105.96,107.12,104.76,105.09,4962605,0
+CCI.US,D,20250801,000000,107.69,112.75,106.095,106.88,3429550,0
+CCI.US,D,20250804,000000,106.7,107.89,106.15,107.19,2977167,0
+CCI.US,D,20250805,000000,106.93,107.12,104.69,104.94,2534375,0
+CCI.US,D,20250806,000000,105.39,106.64,105.07,105.29,2064411,0
+CCI.US,D,20250807,000000,105.5,106.63,104.28,106.21,2285251,0
+CCI.US,D,20250808,000000,106.6,106.68,104.23,104.5,1964562,0
+CCI.US,D,20250811,000000,103.3034,104.64,103.26,103.78,2492502,0
+CCI.US,D,20250812,000000,104.13,104.64,101.275,102.33,6153320,0
+CCI.US,D,20250813,000000,102.39,102.88,101.26,101.82,3751739,0
+CCI.US,D,20250814,000000,101.225,101.425,99.75,101.05,2249150,0
+CCI.US,D,20250815,000000,101.24,102.66,100.86,101.69,2849877,0
+CCI.US,D,20250818,000000,102.08,102.3,100.13,100.55,2682682,0
+CCI.US,D,20250819,000000,101.765,102.575,101.105,102.42,2798770,0
+CCI.US,D,20250820,000000,103.495,103.56,102.43,102.86,4009177,0
+CCI.US,D,20250821,000000,102.53,103.31,102.195,102.8,1897936,0
+CCI.US,D,20250822,000000,103.25,104.6103,102.985,103.79,2387787,0
+CCI.US,D,20250825,000000,103.81,104.08,102.93,102.97,1565565,0
+CCI.US,D,20250826,000000,100.99,101.83,99,101.39,4864611,0
+CCI.US,D,20250827,000000,101.7,102.19,100.15,100.15,3804159,0
+CCI.US,D,20250828,000000,100.18,100.18,97.52,97.74,3276684,0
+CCI.US,D,20250829,000000,97.96,99.25,97.86,99.14,3263087,0
+CCI.US,D,20250902,000000,98.3,99.82,97.6206,98.1,4349969,0
+CCI.US,D,20250903,000000,98.07,99.52,96.91,97.07,3402215,0
+CCI.US,D,20250904,000000,97.585,97.84,94.9,95.46,3967540,0
+CCI.US,D,20250905,000000,96.71,96.93,95.56,96.15,5239399,0
+CCI.US,D,20250908,000000,93.035,94.01,91.3,93.88,9020472,0
+CCI.US,D,20250909,000000,94.09,94.63,93.11,94.5,8185987,0
+CCI.US,D,20250910,000000,94.4,94.764,93.65,94.03,2614574,0
+CCI.US,D,20250911,000000,94.07,95.75,93.69,95.58,2838989,0
+CCI.US,D,20250912,000000,95.385,95.905,95,95.39,2930038,0
+CCI.US,D,20250915,000000,95.03,95.24,92.27,93.57,4768940,0
+CCI.US,D,20250916,000000,93.505,94.28,93.39,93.57,2549708,0
+CCI.US,D,20250917,000000,93.61,96.38,93.52,94.8,3476808,0
+CCI.US,D,20250918,000000,94.39,94.39,92.595,92.96,2717244,0
+CCI.US,D,20250919,000000,92.8,94.32,92.385,93.6,5261533,0
+CCI.US,D,20250922,000000,94.275,94.71,93.61,94.28,3935956,0
+CCI.US,D,20250923,000000,94.55,95.05,94.12,94.35,1924945,0
+CCI.US,D,20250924,000000,94.385,94.56,93.4,93.71,2133545,0
+CCI.US,D,20250925,000000,94.075,95.32,93.71,93.98,2579511,0
+CCI.US,D,20250926,000000,94.16,95.52,93.96,95.31,2786081,0
+CCI.US,D,20250929,000000,95.7,96.82,94.85,96.19,4540205,0
+CCI.US,D,20250930,000000,96.435,97.26,95.74,96.49,3696060,0
+CCI.US,D,20251001,000000,96.81,97.19,95.06,95.71,3328724,0
+CCI.US,D,20251002,000000,95.95,96.42,94.815,95.46,2149599,0
+CCI.US,D,20251003,000000,95.14,97.05,95.14,95.45,2359468,0
+CCI.US,D,20251006,000000,94.35,94.9292,93.81,93.99,1656404,0
+CCI.US,D,20251007,000000,94.155,95.15,93.28,95.14,3420428,0
+CCI.US,D,20251008,000000,94.795,96.5,94.625,96.42,4330275,0
+CCI.US,D,20251009,000000,96.72,97.35,96.12,96.62,1895024,0
+CCI.US,D,20251010,000000,97.27,97.81,95.52,97.58,2703827,0
+CCI.US,D,20251013,000000,96.2,97.2732,95.29,96.1,2626530,0
+CCI.US,D,20251014,000000,96.27,97.63,95.98,97.29,2361443,0
+CCI.US,D,20251015,000000,97.58,98.52,96.938,98.06,1984436,0
+CCI.US,D,20251016,000000,97.605,99.47,97.595,98.06,2172590,0
+CCI.US,D,20251017,000000,98.2692,98.53,96.5,97.48,2654774,0
+CCI.US,D,20251020,000000,97,98.92,96.946,98.87,2378367,0
+CCI.US,D,20251021,000000,98.3,100.12,98.06,98.65,1804889,0
+CCI.US,D,20251022,000000,98.68,99.34,97.61,97.7,2637597,0
+CCI.US,D,20251023,000000,99.21,100.5,95.34,98.27,3984311,0
+CCI.US,D,20251024,000000,98.575,99.205,97.51,98.49,2108899,0
+CCI.US,D,20251027,000000,98.03,98.36,97.11,97.6,2369659,0
+CCI.US,D,20251028,000000,94,95,90.065,94.58,10161406,0
+CCI.US,D,20251029,000000,94.06,95.32,92.27,92.32,4055869,0
+CCI.US,D,20251030,000000,92.42,94.02,90.9,91.32,2800786,0
+CCI.US,D,20251031,000000,90.775,90.92,89.97,90.22,2582194,0
+CCI.US,D,20251103,000000,89.535,89.58,87.82,89.52,3551880,0
+CCI.US,D,20251104,000000,90.09,91.79,89.68,90.32,2808675,0
+CCI.US,D,20251105,000000,89.675,90.59,89.28,89.83,2012498,0
+CCI.US,D,20251106,000000,89.5,90.28,87.72,87.81,2568243,0
+CCI.US,D,20251107,000000,88.16,89.6,87.71,89.54,3568116,0
+CCI.US,D,20251110,000000,89.05,92.075,88.76,91.83,4615195,0
+CCI.US,D,20251111,000000,92.28,94.44,92.215,94.23,2866904,0
+CCI.US,D,20251112,000000,93.76,94.1,92.57,93.67,2451206,0
+CCI.US,D,20251113,000000,93.15,93.235,90.515,90.61,3430241,0
+CCI.US,D,20251114,000000,91.245,92.3,90.37,91.68,3279494,0
+CCI.US,D,20251117,000000,91.68,91.77,90.2,90.55,2335691,0
+CCI.US,D,20251118,000000,90.4,91.795,90.1,91.04,2443226,0
+CCI.US,D,20251119,000000,91.45,91.49,89.472,91.05,2177390,0
+CCI.US,D,20251120,000000,91.185,91.59,89.15,90.12,2639496,0
+CCI.US,D,20251121,000000,90.47,91.29,89.63,90.01,3163334,0
+CCI.US,D,20251124,000000,89.86,90.195,88.11,89.02,3947520,0
+CCI.US,D,20251125,000000,89.38,90.405,89.36,89.4,2453351,0
+CCI.US,D,20251126,000000,89.26,91,89.26,90.55,2768630,0
+CCI.US,D,20251128,000000,90.66,91.38,90.01,91.28,1291595,0
+CCI.US,D,20251201,000000,89.74,89.85,87.85,88.5,4164525,0
+CCI.US,D,20251202,000000,89.13,89.69,87.885,88.28,2768925,0
+CCI.US,D,20251203,000000,88.49,88.9,87.16,88.33,2507333,0
+CCI.US,D,20251204,000000,88.09,89.07,87.63,88.61,2330461,0
+CCI.US,D,20251205,000000,88.43,89.5,88.25,89.28,2706407,0
+CCI.US,D,20251208,000000,89.11,91.04,88.06,90.82,2593217,0
+CCI.US,D,20251209,000000,91.01,91.76,89.88,90.2,2514729,0
+CCI.US,D,20251210,000000,90.18,92.18,90.14,90.64,2589470,0
+CCI.US,D,20251211,000000,91.145,92.32,90.94,91.84,2024622,0
+CCI.US,D,20251212,000000,91.54,92.2,90.81,90.96,2432075,0
+CCI.US,D,20251215,000000,90.06,90.3575,87.81,89.49,4454775,0
+CCI.US,D,20251216,000000,88.92,89.72,87.54,87.9,3491220,0
+CCI.US,D,20251217,000000,87.49,89.035,87.11,88.25,3114585,0
+CCI.US,D,20251218,000000,88.47,88.7513,86.83,86.9,3449734,0
+CCI.US,D,20251219,000000,86.68,86.95,86.06,86.1,4474563,0
+CCI.US,D,20251222,000000,85.2426,86.805,84.21,86.43,2616185,0
+CCI.US,D,20251223,000000,86.7,87.47,86.14,87.42,3261131,0
+CCI.US,D,20251224,000000,87.42,88.59,86.17,87.85,912508,0
+CCI.US,D,20251226,000000,87.75,88.6301,87.75,88.28,1380460,0
+CCI.US,D,20251229,000000,88.275,89.16,88.275,88.66,2178123,0
+CCI.US,D,20251230,000000,88.605,89.21,88.37,89.1,1896288,0
+CCI.US,D,20251231,000000,88.625,89.24,88.5501,88.87,2032740,0
+CCI.US,D,20260102,000000,88.7,89.22,87.59,88.7,1855648,0
+CCI.US,D,20260105,000000,88,88.54,86.16,88.42,3970962,0
+CCI.US,D,20260106,000000,88.46,88.89,87.1,87.13,2658152,0
+CCI.US,D,20260107,000000,87.86,88.015,85,85.09,3002721,0
+CCI.US,D,20260108,000000,84.61,86.12,84.46,84.52,2107163,0
+CCI.US,D,20260109,000000,84.46,84.46,83.21,83.67,2036637,0
+CCI.US,D,20260112,000000,84.32,85.61,84.155,84.99,2565700,0
+CCI.US,D,20260113,000000,84.9,86.95,84.13,86.81,3590220,0
+CCI.US,D,20260114,000000,87,90.36,86.785,88.67,3368821,0
+CCI.US,D,20260115,000000,88.9,90.62,87.7605,90.41,3058006,0
+CCI.US,D,20260116,000000,89.83,91.245,89.475,90.87,3155532,0
+CCI.US,D,20260120,000000,90.475,90.76,86.61,86.81,4473414,0
+CCI.US,D,20260121,000000,87.185,88,86.41,87.17,2320877,0
+CCI.US,D,20260122,000000,87.17,87.965,86.15,86.19,2494080,0
+CCI.US,D,20260123,000000,85.85,87.05,85.26,86.6,2553140,0
+CCI.US,D,20260126,000000,87.09,87.9,86.91,87.25,2559683,0
+CCI.US,D,20260127,000000,87.08,87.81,86.6,86.75,3412989,0
+CCI.US,D,20260128,000000,86.51,86.8708,84.675,84.89,2277061,0
+CCI.US,D,20260129,000000,84.97,87.035,84.81,86.92,3640469,0
+CCI.US,D,20260130,000000,86.795,87,85.04,86.81,3879474,0
+CCI.US,D,20260202,000000,86.64,86.86,84.76,84.96,3748451,0
+CCI.US,D,20260203,000000,84.69,85.13,83.91,84.41,3498149,0
+CCI.US,D,20260204,000000,84.885,87.31,84.2101,86.11,3615332,0
+CCI.US,D,20260205,000000,79.75,81.68,77.885,78.37,13696978,0
+CCI.US,D,20260206,000000,79.125,81.375,77.01,80.88,6737195,0
+CCI.US,D,20260209,000000,81,83.24,79.8,83.08,3556429,0
+CCI.US,D,20260210,000000,83.375,85.135,82.83,84.54,3761421,0
+CCI.US,D,20260211,000000,84.575,86.22,82.755,86.07,2748308,0
+CCI.US,D,20260212,000000,87.42,91.09,86.9,87.81,6021926,0
+CCI.US,D,20260213,000000,88.225,90.99,87.89,90.38,3292186,0
+CCI.US,D,20260217,000000,90.5,91.95,89.26,91.86,2970470,0
+CCI.US,D,20260218,000000,91.85,91.86,87.225,87.43,4538879,0
diff --git a/daily/us/nyse stocks/1/cef.us.txt b/daily/us/nyse stocks/1/cef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee9f2bdcf0c351367ae9bf15864bdac99d490181
--- /dev/null
+++ b/daily/us/nyse stocks/1/cef.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEF.US,D,20050225,000000,5.5138,5.5634,5.444,5.5338,347447,0
+CEF.US,D,20050228,000000,5.5934,5.6232,5.5338,5.5634,154432,0
+CEF.US,D,20050301,000000,5.5536,5.5536,5.4839,5.5338,222655,0
+CEF.US,D,20050302,000000,5.5338,5.5536,5.4939,5.5238,154532,0
+CEF.US,D,20050303,000000,5.4739,5.5038,5.454,5.4839,130619,0
+CEF.US,D,20050304,000000,5.4839,5.5437,5.4839,5.5238,229186,0
+CEF.US,D,20050307,000000,5.5038,5.5338,5.4939,5.4939,380302,0
+CEF.US,D,20050308,000000,5.5734,5.6729,5.5634,5.6729,635209,0
+CEF.US,D,20050309,000000,5.6729,5.7726,5.6631,5.7129,782507,0
+CEF.US,D,20050310,000000,5.7228,5.7526,5.6729,5.6829,243854,0
+CEF.US,D,20050311,000000,5.7129,5.7924,5.6829,5.7427,189095,0
+CEF.US,D,20050314,000000,5.7327,5.7327,5.5834,5.6829,162470,0
+CEF.US,D,20050315,000000,5.7029,5.7029,5.6133,5.6729,184776,0
+CEF.US,D,20050316,000000,5.6729,5.7029,5.6133,5.6133,247975,0
+CEF.US,D,20050317,000000,5.5734,5.5834,5.5338,5.5536,188594,0
+CEF.US,D,20050318,000000,5.5536,5.6332,5.5238,5.6033,278018,0
+CEF.US,D,20050321,000000,5.5138,5.5834,5.4739,5.5238,210599,0
+CEF.US,D,20050322,000000,5.4939,5.5238,5.4043,5.4739,361814,0
+CEF.US,D,20050323,000000,5.3944,5.4341,5.3148,5.3545,526193,0
+CEF.US,D,20050324,000000,5.3247,5.4341,5.2848,5.3247,432047,0
+CEF.US,D,20050328,000000,5.3148,5.4043,5.2649,5.2649,311375,0
+CEF.US,D,20050329,000000,5.2649,5.3247,5.255,5.2649,387737,0
+CEF.US,D,20050330,000000,5.3048,5.4043,5.2748,5.3247,340915,0
+CEF.US,D,20050331,000000,5.3645,5.444,5.3445,5.3445,253601,0
+CEF.US,D,20050401,000000,5.3247,5.4141,5.2948,5.4141,216325,0
+CEF.US,D,20050404,000000,5.4141,5.4141,5.3247,5.3844,83293,0
+CEF.US,D,20050405,000000,5.3944,5.5338,5.3944,5.4043,118461,0
+CEF.US,D,20050406,000000,5.4241,5.454,5.3445,5.3545,309265,0
+CEF.US,D,20050407,000000,5.3744,5.4141,5.3545,5.3844,161164,0
+CEF.US,D,20050408,000000,5.3545,5.3844,5.3445,5.3744,169905,0
+CEF.US,D,20050411,000000,5.4141,5.444,5.3844,5.4043,154633,0
+CEF.US,D,20050412,000000,5.3844,5.3944,5.2948,5.3148,288166,0
+CEF.US,D,20050413,000000,5.3148,5.3944,5.2848,5.3247,682836,0
+CEF.US,D,20050414,000000,5.3247,5.3247,5.2152,5.2451,344935,0
+CEF.US,D,20050415,000000,5.255,5.2948,5.2251,5.2251,179651,0
+CEF.US,D,20050418,000000,5.2649,5.3247,5.2152,5.2451,264855,0
+CEF.US,D,20050419,000000,5.3148,5.4141,5.2748,5.3944,312882,0
+CEF.US,D,20050420,000000,5.4043,5.464,5.2748,5.4141,240138,0
+CEF.US,D,20050421,000000,5.464,5.4739,5.3844,5.4141,408938,0
+CEF.US,D,20050422,000000,5.4341,5.4739,5.4043,5.4141,385225,0
+CEF.US,D,20050425,000000,5.4141,5.4241,5.3744,5.4043,269578,0
+CEF.US,D,20050426,000000,5.4043,5.4141,5.3744,5.3844,344835,0
+CEF.US,D,20050427,000000,5.454,5.464,5.3247,5.3744,486002,0
+CEF.US,D,20050428,000000,5.3744,5.3744,5.2451,5.2649,333682,0
+CEF.US,D,20050429,000000,5.3445,5.3645,5.2748,5.3345,477865,0
+CEF.US,D,20050502,000000,5.3247,5.3345,5.2251,5.3247,320919,0
+CEF.US,D,20050503,000000,5.255,5.3744,5.2451,5.3545,337500,0
+CEF.US,D,20050504,000000,5.3744,5.3944,5.3247,5.3844,338103,0
+CEF.US,D,20050505,000000,5.3944,5.3944,5.3048,5.3645,263148,0
+CEF.US,D,20050506,000000,5.2848,5.3345,5.2251,5.2748,347547,0
+CEF.US,D,20050509,000000,5.2748,5.3445,5.255,5.255,221247,0
+CEF.US,D,20050510,000000,5.2748,5.3445,5.2748,5.3048,247874,0
+CEF.US,D,20050511,000000,5.2748,5.3545,5.255,5.2948,279223,0
+CEF.US,D,20050512,000000,5.2748,5.2748,5.1953,5.2052,284750,0
+CEF.US,D,20050513,000000,5.2152,5.2748,5.1854,5.2052,288667,0
+CEF.US,D,20050516,000000,5.1953,5.1953,5.0958,5.1255,567087,0
+CEF.US,D,20050517,000000,5.1454,5.1554,5.1156,5.1355,396580,0
+CEF.US,D,20050518,000000,5.1255,5.1754,5.1156,5.1355,725840,0
+CEF.US,D,20050519,000000,5.1255,5.1454,5.0859,5.1255,269477,0
+CEF.US,D,20050520,000000,5.1355,5.1355,5.0759,5.1355,200150,0
+CEF.US,D,20050523,000000,5.1454,5.1854,5.1255,5.1355,179551,0
+CEF.US,D,20050524,000000,5.1654,5.2351,5.1355,5.2351,259530,0
+CEF.US,D,20050525,000000,5.2251,5.2948,5.2251,5.2948,199846,0
+CEF.US,D,20050526,000000,5.2748,5.2748,5.1754,5.2152,198842,0
+CEF.US,D,20050527,000000,5.2451,5.3048,5.1754,5.2848,372666,0
+CEF.US,D,20050531,000000,5.2052,5.3345,5.1754,5.2649,230492,0
+CEF.US,D,20050601,000000,5.2848,5.3545,5.2351,5.2848,321122,0
+CEF.US,D,20050602,000000,5.3247,5.3944,5.3148,5.3247,428732,0
+CEF.US,D,20050603,000000,5.3247,5.4141,5.3247,5.3744,313084,0
+CEF.US,D,20050606,000000,5.3744,5.454,5.3744,5.4141,276410,0
+CEF.US,D,20050607,000000,5.464,5.464,5.3445,5.3645,269076,0
+CEF.US,D,20050608,000000,5.3744,5.4043,5.3247,5.3445,362619,0
+CEF.US,D,20050609,000000,5.3445,5.3445,5.2351,5.255,283944,0
+CEF.US,D,20050610,000000,5.2848,5.3445,5.2351,5.3148,406124,0
+CEF.US,D,20050613,000000,5.3247,5.3445,5.2748,5.2848,394569,0
+CEF.US,D,20050614,000000,5.2748,5.2948,5.2649,5.2649,231597,0
+CEF.US,D,20050615,000000,5.2948,5.3148,5.2649,5.3148,311175,0
+CEF.US,D,20050616,000000,5.3645,5.3944,5.3247,5.3345,404115,0
+CEF.US,D,20050617,000000,5.3944,5.4043,5.3148,5.3445,399794,0
+CEF.US,D,20050620,000000,5.3247,5.4043,5.2848,5.3247,563167,0
+CEF.US,D,20050621,000000,5.2948,5.3445,5.2848,5.3345,256817,0
+CEF.US,D,20050622,000000,5.3345,5.3645,5.2948,5.3247,260435,0
+CEF.US,D,20050623,000000,5.3744,5.3844,5.3345,5.3445,218937,0
+CEF.US,D,20050624,000000,5.3645,5.4141,5.3247,5.3744,267366,0
+CEF.US,D,20050627,000000,5.3944,5.3944,5.3345,5.3545,163172,0
+CEF.US,D,20050628,000000,5.2948,5.3148,5.2649,5.2848,200851,0
+CEF.US,D,20050629,000000,5.2848,5.3247,5.2649,5.3247,169605,0
+CEF.US,D,20050630,000000,5.3247,5.3445,5.2649,5.2748,159757,0
+CEF.US,D,20050701,000000,5.2649,5.2748,5.1754,5.1854,369853,0
+CEF.US,D,20050705,000000,5.1754,5.2152,5.1355,5.1754,286557,0
+CEF.US,D,20050706,000000,5.1754,5.2052,5.1255,5.1654,390149,0
+CEF.US,D,20050707,000000,5.2152,5.2251,5.1854,5.2152,259530,0
+CEF.US,D,20050708,000000,5.2152,5.2251,5.1654,5.2152,252697,0
+CEF.US,D,20050711,000000,5.2251,5.2948,5.2251,5.2649,193618,0
+CEF.US,D,20050712,000000,5.2748,5.2748,5.2351,5.255,134236,0
+CEF.US,D,20050713,000000,5.2451,5.2649,5.1953,5.2052,165987,0
+CEF.US,D,20050714,000000,5.2251,5.2251,5.1255,5.1854,268069,0
+CEF.US,D,20050715,000000,5.1754,5.2052,5.1255,5.1454,230593,0
+CEF.US,D,20050718,000000,5.1754,5.2052,5.1355,5.1554,222554,0
+CEF.US,D,20050719,000000,5.1654,5.1754,5.1156,5.1156,214114,0
+CEF.US,D,20050720,000000,5.1454,5.1953,5.1255,5.1554,343728,0
+CEF.US,D,20050721,000000,5.1554,5.255,5.1554,5.255,352571,0
+CEF.US,D,20050722,000000,5.2848,5.2848,5.2052,5.2251,184173,0
+CEF.US,D,20050725,000000,5.2152,5.255,5.1854,5.2251,194924,0
+CEF.US,D,20050726,000000,5.2152,5.2152,5.1454,5.1754,302734,0
+CEF.US,D,20050727,000000,5.2251,5.2251,5.1355,5.1654,238731,0
+CEF.US,D,20050728,000000,5.1554,5.2152,5.1554,5.1953,289773,0
+CEF.US,D,20050729,000000,5.1953,5.2351,5.1953,5.2152,162872,0
+CEF.US,D,20050801,000000,5.255,5.2649,5.2251,5.2351,209594,0
+CEF.US,D,20050802,000000,5.2251,5.255,5.2152,5.2351,186181,0
+CEF.US,D,20050803,000000,5.255,5.3445,5.2451,5.3345,522072,0
+CEF.US,D,20050804,000000,5.3744,5.3944,5.3445,5.3744,333982,0
+CEF.US,D,20050805,000000,5.4043,5.4043,5.3148,5.3148,315595,0
+CEF.US,D,20050808,000000,5.3148,5.3247,5.2748,5.2848,167895,0
+CEF.US,D,20050809,000000,5.2649,5.2748,5.2251,5.2748,262745,0
+CEF.US,D,20050810,000000,5.2848,5.3148,5.255,5.2649,267769,0
+CEF.US,D,20050811,000000,5.2848,5.3744,5.2848,5.3645,490324,0
+CEF.US,D,20050812,000000,5.3645,5.3645,5.3048,5.3545,248879,0
+CEF.US,D,20050815,000000,5.3148,5.3445,5.2748,5.3048,217029,0
+CEF.US,D,20050816,000000,5.3048,5.3744,5.2848,5.3744,447923,0
+CEF.US,D,20050817,000000,5.3744,5.3744,5.3048,5.3545,651788,0
+CEF.US,D,20050818,000000,5.3545,5.3744,5.3445,5.3645,421296,0
+CEF.US,D,20050819,000000,5.3345,5.3645,5.3247,5.3445,104695,0
+CEF.US,D,20050822,000000,5.3645,5.3744,5.3148,5.3247,349255,0
+CEF.US,D,20050823,000000,5.3445,5.3545,5.3247,5.3445,163978,0
+CEF.US,D,20050824,000000,5.3545,5.3645,5.2948,5.3048,728853,0
+CEF.US,D,20050825,000000,5.3247,5.3445,5.3148,5.3247,268673,0
+CEF.US,D,20050826,000000,5.3445,5.3445,5.2451,5.255,362418,0
+CEF.US,D,20050829,000000,5.2748,5.2948,5.2052,5.2351,421196,0
+CEF.US,D,20050830,000000,5.2152,5.2251,5.1156,5.2251,446013,0
+CEF.US,D,20050831,000000,5.2251,5.2649,5.2052,5.2251,405420,0
+CEF.US,D,20050901,000000,5.2748,5.4141,5.2649,5.3744,473543,0
+CEF.US,D,20050902,000000,5.4043,5.4043,5.3345,5.3844,271887,0
+CEF.US,D,20050906,000000,5.444,5.444,5.3744,5.3744,296405,0
+CEF.US,D,20050907,000000,5.3445,5.4241,5.3445,5.3844,147097,0
+CEF.US,D,20050908,000000,5.4043,5.4141,5.3345,5.3445,404115,0
+CEF.US,D,20050909,000000,5.3645,5.4141,5.2251,5.2251,499065,0
+CEF.US,D,20050912,000000,5.2351,5.3545,5.2251,5.3247,607881,0
+CEF.US,D,20050913,000000,5.2848,5.2948,5.2351,5.2451,425617,0
+CEF.US,D,20050914,000000,5.2748,5.3148,5.2451,5.3048,466711,0
+CEF.US,D,20050915,000000,5.3048,5.3944,5.3048,5.3844,614512,0
+CEF.US,D,20050916,000000,5.4141,5.5138,5.3844,5.454,818477,0
+CEF.US,D,20050919,000000,5.6232,5.6431,5.5238,5.5634,824407,0
+CEF.US,D,20050920,000000,5.5934,5.5934,5.3744,5.454,514438,0
+CEF.US,D,20050921,000000,5.4739,5.6133,5.464,5.6033,759397,0
+CEF.US,D,20050922,000000,5.6133,5.6133,5.5038,5.5734,442196,0
+CEF.US,D,20050923,000000,5.5437,5.5536,5.4739,5.5338,337901,0
+CEF.US,D,20050926,000000,5.4739,5.6232,5.464,5.5934,439986,0
+CEF.US,D,20050927,000000,5.5634,5.5934,5.5038,5.5536,435160,0
+CEF.US,D,20050928,000000,5.5634,5.6631,5.5536,5.6332,337398,0
+CEF.US,D,20050929,000000,5.5934,5.7228,5.5934,5.7129,368948,0
+CEF.US,D,20050930,000000,5.7228,5.7228,5.5834,5.6232,335088,0
+CEF.US,D,20051003,000000,5.6232,5.6431,5.5238,5.5536,581254,0
+CEF.US,D,20051004,000000,5.5437,5.6033,5.5138,5.6033,343628,0
+CEF.US,D,20051005,000000,5.5934,5.6232,5.5338,5.5834,590899,0
+CEF.US,D,20051006,000000,5.5634,5.7029,5.5634,5.6729,520366,0
+CEF.US,D,20051007,000000,5.6729,5.8123,5.6631,5.8024,1515681,0
+CEF.US,D,20051010,000000,5.8123,5.8123,5.7228,5.7824,277112,0
+CEF.US,D,20051011,000000,5.7726,5.8223,5.7526,5.7726,579848,0
+CEF.US,D,20051012,000000,5.7526,5.7924,5.6829,5.7029,453147,0
+CEF.US,D,20051013,000000,5.6729,5.7129,5.6232,5.6729,465606,0
+CEF.US,D,20051014,000000,5.6232,5.6929,5.5734,5.6829,302837,0
+CEF.US,D,20051017,000000,5.7129,5.7924,5.7129,5.7228,277717,0
+CEF.US,D,20051018,000000,5.7327,5.8024,5.7029,5.7626,380200,0
+CEF.US,D,20051019,000000,5.6829,5.7228,5.5536,5.6631,459478,0
+CEF.US,D,20051020,000000,5.6232,5.7029,5.5634,5.5734,417982,0
+CEF.US,D,20051021,000000,5.5934,5.6631,5.5338,5.6631,287663,0
+CEF.US,D,20051024,000000,5.7029,5.7327,5.6133,5.6332,323031,0
+CEF.US,D,20051025,000000,5.6729,5.7824,5.6729,5.7626,453850,0
+CEF.US,D,20051026,000000,5.7228,5.7824,5.7129,5.7626,315896,0
+CEF.US,D,20051027,000000,5.8123,5.8621,5.7924,5.8223,580148,0
+CEF.US,D,20051028,000000,5.8223,5.8223,5.7327,5.7924,246468,0
+CEF.US,D,20051031,000000,5.8621,5.8621,5.6829,5.7228,472037,0
+CEF.US,D,20051101,000000,5.6929,5.7228,5.5934,5.6033,528203,0
+CEF.US,D,20051102,000000,5.6232,5.7029,5.6232,5.6729,361212,0
+CEF.US,D,20051103,000000,5.6729,5.6729,5.6332,5.6531,224664,0
+CEF.US,D,20051104,000000,5.6729,5.6729,5.5934,5.6232,245463,0
+CEF.US,D,20051107,000000,5.5934,5.6531,5.5934,5.6531,194522,0
+CEF.US,D,20051108,000000,5.6332,5.7029,5.6033,5.6929,298816,0
+CEF.US,D,20051109,000000,5.7129,5.7427,5.6829,5.7327,303840,0
+CEF.US,D,20051110,000000,5.7726,5.7726,5.6729,5.7129,211502,0
+CEF.US,D,20051111,000000,5.7726,5.7726,5.6829,5.7427,166087,0
+CEF.US,D,20051114,000000,5.7427,5.7526,5.7228,5.7228,158551,0
+CEF.US,D,20051115,000000,5.7526,5.7526,5.6929,5.7129,164279,0
+CEF.US,D,20051116,000000,5.7626,5.9018,5.7427,5.8919,689367,0
+CEF.US,D,20051117,000000,5.9717,5.9916,5.9118,5.9617,469927,0
+CEF.US,D,20051118,000000,5.9717,5.9717,5.8919,5.9218,345738,0
+CEF.US,D,20051121,000000,5.9817,6.0312,5.9717,6.0212,374574,0
+CEF.US,D,20051122,000000,6.0512,6.091,6.0014,6.091,350059,0
+CEF.US,D,20051123,000000,6.0512,6.1208,5.9717,6.111,758293,0
+CEF.US,D,20051125,000000,6.1307,6.1407,6.091,6.111,149307,0
+CEF.US,D,20051128,000000,6.111,6.2502,6.111,6.2502,546991,0
+CEF.US,D,20051129,000000,6.2205,6.2701,6.1806,6.2601,716194,0
+CEF.US,D,20051130,000000,6.2502,6.2502,6.1607,6.1806,324538,0
+CEF.US,D,20051201,000000,6.1707,6.2901,6.101,6.2801,745935,0
+CEF.US,D,20051202,000000,6.2801,6.2901,6.1906,6.2205,465205,0
+CEF.US,D,20051205,000000,6.2205,6.2801,6.1906,6.2701,317404,0
+CEF.US,D,20051206,000000,6.2303,6.3597,6.2006,6.32,416875,0
+CEF.US,D,20051207,000000,6.3696,6.4593,6.3696,6.4195,501375,0
+CEF.US,D,20051208,000000,6.4095,6.499,6.3995,6.4791,385829,0
+CEF.US,D,20051209,000000,6.5189,6.6285,6.4495,6.5189,790747,0
+CEF.US,D,20051212,000000,6.3,6.5687,6.2502,6.2502,2202236,0
+CEF.US,D,20051213,000000,6.1906,6.2901,6.111,6.2402,963063,0
+CEF.US,D,20051214,000000,6.2105,6.2205,6.1307,6.1407,670779,0
+CEF.US,D,20051215,000000,6.1607,6.2601,6.1307,6.1806,582159,0
+CEF.US,D,20051216,000000,6.2006,6.2901,6.1806,6.2701,351266,0
+CEF.US,D,20051219,000000,6.32,6.3398,6.2601,6.2601,363723,0
+CEF.US,D,20051220,000000,6.31,6.31,6.0612,6.081,408838,0
+CEF.US,D,20051221,000000,6.0612,6.2006,6.0512,6.1707,307458,0
+CEF.US,D,20051222,000000,6.1806,6.3,6.1806,6.2801,347748,0
+CEF.US,D,20051223,000000,6.3,6.3796,6.3,6.3597,387236,0
+CEF.US,D,20051227,000000,6.4395,6.4693,6.4095,6.4495,312782,0
+CEF.US,D,20051228,000000,6.489,6.6484,6.489,6.6484,533326,0
+CEF.US,D,20051229,000000,6.6782,6.7181,6.6185,6.6981,642242,0
+CEF.US,D,20051230,000000,6.6981,6.7876,6.6484,6.7778,599440,0
+CEF.US,D,20060103,000000,6.917,7.7132,6.8175,7.0564,1091673,0
+CEF.US,D,20060104,000000,7.0564,7.1559,6.9768,7.0664,703032,0
+CEF.US,D,20060105,000000,7.0664,7.0664,6.8375,6.8475,750859,0
+CEF.US,D,20060106,000000,6.9071,7.0963,6.9071,7.0664,801197,0
+CEF.US,D,20060109,000000,7.0664,7.136,6.9768,7.1162,627976,0
+CEF.US,D,20060110,000000,7.0863,7.0963,6.9967,7.0664,471736,0
+CEF.US,D,20060111,000000,7.0365,7.1459,7.0365,7.1162,474248,0
+CEF.US,D,20060112,000000,7.0764,7.1559,7.0564,7.1062,395975,0
+CEF.US,D,20060113,000000,7.1062,7.3152,7.0863,7.2853,722723,0
+CEF.US,D,20060117,000000,7.4346,7.4644,7.2256,7.2753,1080620,0
+CEF.US,D,20060118,000000,7.2256,7.2356,6.9668,6.9768,659123,0
+CEF.US,D,20060119,000000,7.1659,7.3649,7.1459,7.3649,643047,0
+CEF.US,D,20060120,000000,7.3749,7.4246,7.1759,7.1759,484395,0
+CEF.US,D,20060123,000000,7.2157,7.2753,7.1162,7.2554,446013,0
+CEF.US,D,20060124,000000,7.2654,7.2654,7.0963,7.1559,477361,0
+CEF.US,D,20060125,000000,7.2256,7.2953,7.1957,7.2256,524888,0
+CEF.US,D,20060126,000000,7.2157,7.3252,7.0963,7.3252,827823,0
+CEF.US,D,20060127,000000,7.4146,7.5043,7.3649,7.4445,733877,0
+CEF.US,D,20060130,000000,7.5143,7.574,7.4843,7.5243,598235,0
+CEF.US,D,20060131,000000,7.5641,7.7231,7.5541,7.6236,992603,0
+CEF.US,D,20060201,000000,7.7132,7.7132,7.5641,7.6236,534634,0
+CEF.US,D,20060202,000000,7.6336,7.8128,7.6236,7.7431,676908,0
+CEF.US,D,20060203,000000,7.7431,7.7631,7.5641,7.6735,403009,0
+CEF.US,D,20060206,000000,7.6536,7.7931,7.6137,7.6536,411751,0
+CEF.US,D,20060207,000000,7.5641,7.6236,7.1759,7.2454,1256354,0
+CEF.US,D,20060208,000000,7.2157,7.3849,7.1162,7.3252,696400,0
+CEF.US,D,20060209,000000,7.4445,7.7331,7.4346,7.6735,674094,0
+CEF.US,D,20060210,000000,7.6636,7.6735,7.2753,7.3252,696098,0
+CEF.US,D,20060213,000000,7.2256,7.3152,6.9967,7.0365,1018426,0
+CEF.US,D,20060214,000000,7.136,7.2953,7.0664,7.2356,448223,0
+CEF.US,D,20060215,000000,7.3053,7.3053,7.0165,7.136,511425,0
+CEF.US,D,20060216,000000,7.0963,7.4445,7.0963,7.3749,483290,0
+CEF.US,D,20060217,000000,7.4346,7.4843,7.355,7.3849,511222,0
+CEF.US,D,20060221,000000,7.5839,7.5938,7.4743,7.5441,659624,0
+CEF.US,D,20060222,000000,7.5839,7.5839,7.4943,7.5343,451642,0
+CEF.US,D,20060223,000000,7.5441,7.5641,7.4445,7.4545,285553,0
+CEF.US,D,20060224,000000,7.5043,7.6137,7.4644,7.5938,316098,0
+CEF.US,D,20060227,000000,7.6636,7.6636,7.5243,7.5441,582961,0
+CEF.US,D,20060228,000000,7.574,7.7033,7.5641,7.7033,445209,0
+CEF.US,D,20060301,000000,7.7132,7.7631,7.6336,7.6436,400497,0
+CEF.US,D,20060302,000000,7.7033,7.9522,7.7033,7.9123,607578,0
+CEF.US,D,20060303,000000,7.9622,8.0219,7.9123,7.9223,531015,0
+CEF.US,D,20060306,000000,8.0517,8.0517,7.6536,7.8128,787633,0
+CEF.US,D,20060307,000000,7.7132,8.0417,7.6137,7.6934,443803,0
+CEF.US,D,20060308,000000,7.5641,7.5641,7.3152,7.5343,779494,0
+CEF.US,D,20060309,000000,7.4743,7.6536,7.4743,7.5938,379699,0
+CEF.US,D,20060310,000000,7.3452,7.6137,7.3352,7.5839,426018,0
+CEF.US,D,20060313,000000,7.6536,7.6636,7.5143,7.6336,411549,0
+CEF.US,D,20060314,000000,7.5938,7.803,7.574,7.7132,488112,0
+CEF.US,D,20060315,000000,7.8624,7.8624,7.7431,7.8328,338504,0
+CEF.US,D,20060316,000000,7.8724,7.9622,7.7831,7.8624,538049,0
+CEF.US,D,20060317,000000,7.8624,7.8624,7.7831,7.8426,200150,0
+CEF.US,D,20060320,000000,7.8624,7.8624,7.6436,7.7331,302231,0
+CEF.US,D,20060321,000000,7.6636,7.7631,7.5343,7.6336,417780,0
+CEF.US,D,20060322,000000,7.7331,7.8228,7.6636,7.7831,305046,0
+CEF.US,D,20060323,000000,7.6735,7.7531,7.5938,7.6636,699614,0
+CEF.US,D,20060324,000000,7.6636,7.7731,7.6436,7.7132,559249,0
+CEF.US,D,20060327,000000,7.9323,7.9323,7.7132,7.7231,838572,0
+CEF.US,D,20060328,000000,7.6436,7.7231,7.6236,7.6436,618330,0
+CEF.US,D,20060329,000000,7.6436,7.803,7.6436,7.7631,574724,0
+CEF.US,D,20060330,000000,7.9123,8.0318,7.8924,7.9323,954926,0
+CEF.US,D,20060331,000000,8.0318,8.0417,7.8824,7.9123,1371198,0
+CEF.US,D,20060403,000000,8.0219,8.1511,7.982,8.0019,1251632,0
+CEF.US,D,20060404,000000,8.0219,8.1113,7.982,8.0914,593111,0
+CEF.US,D,20060405,000000,8.1412,8.3005,8.1113,8.3005,715089,0
+CEF.US,D,20060406,000000,8.41,8.6588,8.37,8.5891,1018326,0
+CEF.US,D,20060407,000000,8.6089,8.6987,8.5493,8.6788,899865,0
+CEF.US,D,20060410,000000,8.9176,8.9375,8.7284,8.8679,854851,0
+CEF.US,D,20060411,000000,8.8679,8.8679,8.5193,8.5991,1106443,0
+CEF.US,D,20060412,000000,8.6987,8.8081,8.5891,8.8081,579948,0
+CEF.US,D,20060413,000000,8.8081,8.9375,8.7086,8.828,698912,0
+CEF.US,D,20060417,000000,9.0369,9.3754,8.9972,9.2659,964671,0
+CEF.US,D,20060418,000000,9.425,9.525,9.2659,9.505,902777,0
+CEF.US,D,20060419,000000,9.554,9.923,9.4549,9.814,1322768,0
+CEF.US,D,20060420,000000,9.814,9.814,8.9572,9.0469,2064081,0
+CEF.US,D,20060421,000000,9.226,9.774,9.1367,9.604,1337236,0
+CEF.US,D,20060424,000000,9.226,9.564,9.0668,9.246,1093583,0
+CEF.US,D,20060425,000000,9.535,9.594,9.3656,9.445,881779,0
+CEF.US,D,20060426,000000,9.445,9.654,9.3656,9.4151,726141,0
+CEF.US,D,20060427,000000,9.2061,9.4746,9.0967,9.1067,579647,0
+CEF.US,D,20060428,000000,9.1664,9.2857,8.8479,9.0867,2188772,0
+CEF.US,D,20060501,000000,9.2161,9.2957,8.9672,9.027,1061027,0
+CEF.US,D,20060502,000000,9.4649,9.4649,9.1762,9.435,1104032,0
+CEF.US,D,20060503,000000,9.624,9.953,9.435,9.624,2387412,0
+CEF.US,D,20060504,000000,9.794,10.052,9.764,10.052,1676945,0
+CEF.US,D,20060505,000000,10.151,10.161,9.814,10.141,1095793,0
+CEF.US,D,20060508,000000,10.111,10.111,9.764,9.993,1104432,0
+CEF.US,D,20060509,000000,10.111,10.371,10.101,10.251,1235455,0
+CEF.US,D,20060510,000000,10.231,10.351,10.151,10.201,1059822,0
+CEF.US,D,20060511,000000,10.471,10.59,10.261,10.271,991900,0
+CEF.US,D,20060512,000000,10.371,10.451,9.754,9.883,1353313,0
+CEF.US,D,20060515,000000,9.3754,9.505,9.2161,9.3157,1693925,0
+CEF.US,D,20060516,000000,9.2758,9.4948,9.2758,9.3456,1072482,0
+CEF.US,D,20060517,000000,9.654,9.724,9.226,9.256,923678,0
+CEF.US,D,20060518,000000,9.2659,9.445,9.0569,9.1762,974417,0
+CEF.US,D,20060519,000000,8.9572,9.1067,8.5793,8.9872,2071315,0
+CEF.US,D,20060522,000000,8.8579,8.9176,8.7086,8.8579,1071878,0
+CEF.US,D,20060523,000000,9.0867,9.3953,9.0071,9.2957,1094687,0
+CEF.US,D,20060524,000000,8.8081,8.9572,8.7582,8.818,825914,0
+CEF.US,D,20060525,000000,8.8579,9.1267,8.8579,9.0768,547294,0
+CEF.US,D,20060526,000000,9.1466,9.1466,8.9872,8.9872,484697,0
+CEF.US,D,20060530,000000,9.236,9.505,9.236,9.4151,760503,0
+CEF.US,D,20060531,000000,9.435,9.4746,9.1862,9.3157,674897,0
+CEF.US,D,20060601,000000,8.9672,9.2659,8.8379,9.1762,976626,0
+CEF.US,D,20060602,000000,9.1564,9.3556,9.1564,9.236,420391,0
+CEF.US,D,20060605,000000,9.3057,9.3356,8.9972,9.0668,489518,0
+CEF.US,D,20060606,000000,8.8379,8.9872,8.7086,8.7582,757288,0
+CEF.US,D,20060607,000000,8.7383,9.1067,8.5193,9.1067,872836,0
+CEF.US,D,20060608,000000,8.7086,8.8579,8.6089,8.8379,701021,0
+CEF.US,D,20060609,000000,8.7086,9.0071,8.7086,8.7383,552719,0
+CEF.US,D,20060612,000000,8.6488,8.7582,8.2209,8.2408,895041,0
+CEF.US,D,20060613,000000,7.9123,7.9323,7.6436,7.8624,2104272,0
+CEF.US,D,20060614,000000,8.0119,8.3402,7.8624,7.982,1608923,0
+CEF.US,D,20060615,000000,8.2011,8.4896,8.1213,8.4896,777987,0
+CEF.US,D,20060616,000000,8.5393,8.5991,8.3104,8.43,555632,0
+CEF.US,D,20060619,000000,8.44,8.4896,8.1213,8.1511,723027,0
+CEF.US,D,20060620,000000,8.2209,8.5891,8.211,8.5693,533125,0
+CEF.US,D,20060621,000000,8.5393,9.3057,8.45,8.6189,485099,0
+CEF.US,D,20060622,000000,8.6089,8.6089,8.42,8.4796,415167,0
+CEF.US,D,20060623,000000,8.4796,8.4796,8.3104,8.43,375178,0
+CEF.US,D,20060626,000000,8.41,8.41,8.1611,8.2507,372466,0
+CEF.US,D,20060627,000000,8.3304,8.4,8.1711,8.1911,294494,0
+CEF.US,D,20060628,000000,8.1811,8.2408,8.1511,8.1911,312581,0
+CEF.US,D,20060629,000000,8.211,8.6688,8.211,8.6588,367442,0
+CEF.US,D,20060630,000000,8.7582,8.8977,8.4896,8.5593,698208,0
+CEF.US,D,20060703,000000,8.6788,8.828,8.6588,8.7981,277818,0
+CEF.US,D,20060705,000000,8.9572,8.9572,8.6588,8.8778,603961,0
+CEF.US,D,20060706,000000,8.9176,9.0469,8.828,9.027,323734,0
+CEF.US,D,20060707,000000,8.9872,9.0071,8.7284,8.7881,258424,0
+CEF.US,D,20060710,000000,8.7781,8.8081,8.5991,8.6089,253501,0
+CEF.US,D,20060711,000000,8.6588,8.9474,8.6488,8.9375,430440,0
+CEF.US,D,20060712,000000,9.0071,9.0967,8.8379,9.027,393665,0
+CEF.US,D,20060713,000000,9.1267,9.2161,8.9077,9.1862,335992,0
+CEF.US,D,20060714,000000,9.3356,9.4649,9.2061,9.4549,583766,0
+CEF.US,D,20060717,000000,9.4549,9.4549,9.1267,9.1564,692883,0
+CEF.US,D,20060718,000000,9.2061,9.246,8.7781,8.828,596627,0
+CEF.US,D,20060719,000000,8.8379,9.0668,8.7582,8.9275,534432,0
+CEF.US,D,20060720,000000,8.9176,8.9772,8.7483,8.7881,244058,0
+CEF.US,D,20060721,000000,8.7086,8.7086,8.4599,8.4896,957337,0
+CEF.US,D,20060724,000000,8.41,8.4896,8.37,8.4599,410344,0
+CEF.US,D,20060725,000000,8.5793,8.5793,8.4896,8.5393,383918,0
+CEF.US,D,20060726,000000,8.6588,8.6588,8.5293,8.6388,354780,0
+CEF.US,D,20060727,000000,8.7483,8.8579,8.6888,8.6987,413660,0
+CEF.US,D,20060728,000000,8.7284,8.7483,8.6688,8.6987,305447,0
+CEF.US,D,20060731,000000,8.6688,8.6987,8.6388,8.6788,302837,0
+CEF.US,D,20060801,000000,8.6588,8.8878,8.6488,8.8878,710668,0
+CEF.US,D,20060802,000000,8.9474,9.0967,8.8778,9.0569,568192,0
+CEF.US,D,20060803,000000,8.818,9.0569,8.818,9.027,262643,0
+CEF.US,D,20060804,000000,9.0967,9.2758,8.8878,9.1267,527198,0
+CEF.US,D,20060807,000000,9.1762,9.1962,9.0668,9.1466,245865,0
+CEF.US,D,20060808,000000,9.1862,9.1862,9.0469,9.1167,219339,0
+CEF.US,D,20060809,000000,8.9772,9.1962,8.9772,9.0469,461787,0
+CEF.US,D,20060810,000000,9.1564,9.1564,8.8479,8.9275,329060,0
+CEF.US,D,20060811,000000,8.9077,9.0469,8.8379,8.9474,409842,0
+CEF.US,D,20060814,000000,8.8977,8.9275,8.8081,8.8379,218637,0
+CEF.US,D,20060815,000000,8.828,8.8977,8.7781,8.8479,147599,0
+CEF.US,D,20060816,000000,8.9275,9.0967,8.8778,8.8977,306352,0
+CEF.US,D,20060817,000000,8.9772,8.9772,8.7582,8.7681,372365,0
+CEF.US,D,20060818,000000,8.7881,8.8579,8.7284,8.7781,221550,0
+CEF.US,D,20060821,000000,8.8977,9.0569,8.8977,9.0569,236119,0
+CEF.US,D,20060822,000000,9.0569,9.0569,8.9672,9.0171,219841,0
+CEF.US,D,20060823,000000,8.9572,9.0967,8.9572,9.027,223962,0
+CEF.US,D,20060824,000000,9.0469,9.0469,8.8679,8.8778,355786,0
+CEF.US,D,20060825,000000,8.8778,8.9872,8.8679,8.9077,202861,0
+CEF.US,D,20060828,000000,8.8878,8.9375,8.7582,8.7681,268774,0
+CEF.US,D,20060829,000000,8.7681,8.8081,8.6888,8.7981,286155,0
+CEF.US,D,20060830,000000,8.828,8.8778,8.7383,8.7781,315194,0
+CEF.US,D,20060831,000000,8.8379,9.0071,8.8379,8.9872,282740,0
+CEF.US,D,20060901,000000,8.9772,9.0569,8.9375,9.0171,277918,0
+CEF.US,D,20060905,000000,9.0768,9.1762,9.0768,9.1267,340714,0
+CEF.US,D,20060906,000000,9.1267,9.226,9.0867,9.1367,387034,0
+CEF.US,D,20060907,000000,9.0369,9.0369,8.8878,8.8977,633701,0
+CEF.US,D,20060908,000000,8.818,8.818,8.6888,8.7284,331470,0
+CEF.US,D,20060911,000000,8.5693,8.5693,8.1213,8.1611,1309908,0
+CEF.US,D,20060912,000000,8.211,8.3204,8.0715,8.1412,468923,0
+CEF.US,D,20060913,000000,8.1911,8.3304,8.1412,8.3104,445109,0
+CEF.US,D,20060914,000000,8.3502,8.3602,7.972,7.982,428531,0
+CEF.US,D,20060915,000000,7.9123,8.1113,7.8924,8.1113,604565,0
+CEF.US,D,20060918,000000,8.1313,8.2706,8.0815,8.1811,352169,0
+CEF.US,D,20060919,000000,8.0517,8.1611,7.9123,7.9323,586379,0
+CEF.US,D,20060920,000000,8.0119,8.0914,7.803,7.8426,673894,0
+CEF.US,D,20060921,000000,7.8624,8.0417,7.8228,8.0318,715290,0
+CEF.US,D,20060922,000000,8.0517,8.1213,8.0318,8.0517,471435,0
+CEF.US,D,20060925,000000,8.0417,8.0815,7.9123,8.0617,229287,0
+CEF.US,D,20060926,000000,8.0517,8.1611,8.0517,8.1611,243854,0
+CEF.US,D,20060927,000000,8.211,8.38,8.1611,8.37,328758,0
+CEF.US,D,20060928,000000,8.41,8.4698,8.3304,8.45,657917,0
+CEF.US,D,20060929,000000,8.42,8.42,8.211,8.37,235517,0
+CEF.US,D,20061002,000000,8.5093,8.5093,8.2607,8.2607,307859,0
+CEF.US,D,20061003,000000,7.9622,8.1511,7.9323,8.0318,627673,0
+CEF.US,D,20061004,000000,8.0119,8.0617,7.8624,7.9622,459176,0
+CEF.US,D,20061005,000000,8.1611,8.1711,8.0517,8.1013,265055,0
+CEF.US,D,20061006,000000,8.0417,8.0617,7.9223,8.0517,347347,0
+CEF.US,D,20061009,000000,8.1013,8.2507,8.0715,8.0815,145890,0
+CEF.US,D,20061010,000000,8.0417,8.1412,7.982,8.0318,182064,0
+CEF.US,D,20061011,000000,8.0318,8.1313,8.0119,8.0219,170608,0
+CEF.US,D,20061012,000000,8.0617,8.1013,8.0219,8.0815,233406,0
+CEF.US,D,20061013,000000,8.1313,8.3304,8.1313,8.3104,283443,0
+CEF.US,D,20061016,000000,8.4,8.4698,8.3104,8.38,346040,0
+CEF.US,D,20061017,000000,8.44,8.44,8.2011,8.3005,221247,0
+CEF.US,D,20061018,000000,8.3304,8.41,8.3005,8.3502,186181,0
+CEF.US,D,20061019,000000,8.38,8.5193,8.38,8.5193,232905,0
+CEF.US,D,20061020,000000,8.4994,8.5093,8.3304,8.3402,327954,0
+CEF.US,D,20061023,000000,8.3104,8.3104,8.1213,8.1313,407933,0
+CEF.US,D,20061024,000000,8.1113,8.2309,8.0417,8.1611,603158,0
+CEF.US,D,20061025,000000,8.1213,8.3005,8.0617,8.2408,666358,0
+CEF.US,D,20061026,000000,8.2706,8.39,8.2706,8.3204,315495,0
+CEF.US,D,20061027,000000,8.3602,8.38,8.2706,8.3204,258324,0
+CEF.US,D,20061030,000000,8.4599,8.5393,8.37,8.41,399694,0
+CEF.US,D,20061031,000000,8.39,8.4896,8.3602,8.45,726944,0
+CEF.US,D,20061101,000000,8.6189,8.6688,8.5093,8.6688,461587,0
+CEF.US,D,20061102,000000,8.6987,8.8778,8.6788,8.818,842492,0
+CEF.US,D,20061103,000000,8.818,8.8579,8.7483,8.828,314590,0
+CEF.US,D,20061106,000000,8.8479,8.8878,8.7582,8.7881,428128,0
+CEF.US,D,20061107,000000,8.8379,8.8479,8.7781,8.7881,216325,0
+CEF.US,D,20061108,000000,8.6788,8.7582,8.5891,8.6788,450635,0
+CEF.US,D,20061109,000000,8.7681,9.0469,8.7681,9.0469,549906,0
+CEF.US,D,20061110,000000,9.0171,9.1067,8.9572,9.1067,355887,0
+CEF.US,D,20061113,000000,9.1067,9.1466,9.0071,9.1466,940355,0
+CEF.US,D,20061114,000000,9.1962,9.2161,9.0071,9.0768,489518,0
+CEF.US,D,20061115,000000,9.0469,9.1466,8.9572,9.1267,399794,0
+CEF.US,D,20061116,000000,9.236,9.256,8.9872,9.0071,504993,0
+CEF.US,D,20061117,000000,8.9672,9.0768,8.9572,8.9672,423706,0
+CEF.US,D,20061120,000000,9.0171,9.1367,8.9772,8.9972,429635,0
+CEF.US,D,20061121,000000,9.1564,9.1962,9.0569,9.1862,323131,0
+CEF.US,D,20061122,000000,9.226,9.3356,9.1564,9.3256,508509,0
+CEF.US,D,20061124,000000,9.4649,9.724,9.4549,9.684,533930,0
+CEF.US,D,20061127,000000,9.854,10.281,9.764,10.231,1996862,0
+CEF.US,D,20061128,000000,10.201,10.251,9.864,10.231,1796110,0
+CEF.US,D,20061129,000000,10.181,10.181,9.953,9.963,712678,0
+CEF.US,D,20061130,000000,9.4051,9.953,9.4051,9.794,3711185,0
+CEF.US,D,20061201,000000,9.654,9.784,9.574,9.734,777684,0
+CEF.US,D,20061204,000000,9.834,9.834,9.604,9.664,691175,0
+CEF.US,D,20061205,000000,9.734,9.734,9.4649,9.564,815465,0
+CEF.US,D,20061206,000000,9.544,9.554,9.4051,9.505,842291,0
+CEF.US,D,20061207,000000,9.525,9.525,9.3256,9.515,600647,0
+CEF.US,D,20061208,000000,9.554,9.584,9.4151,9.4549,554729,0
+CEF.US,D,20061211,000000,9.4549,9.505,9.4549,9.4746,555935,0
+CEF.US,D,20061212,000000,9.4746,9.525,9.4549,9.515,592808,0
+CEF.US,D,20061213,000000,9.4948,9.4948,9.3854,9.425,266664,0
+CEF.US,D,20061214,000000,9.4649,9.505,9.4051,9.4051,241847,0
+CEF.US,D,20061215,000000,9.4051,9.425,9.1466,9.1962,874545,0
+CEF.US,D,20061218,000000,9.1167,9.1267,8.9772,9.027,728954,0
+CEF.US,D,20061219,000000,9.027,9.236,9.027,9.1962,593914,0
+CEF.US,D,20061220,000000,9.2161,9.2161,9.027,9.0867,455055,0
+CEF.US,D,20061221,000000,9.1067,9.1067,8.9872,9.027,376987,0
+CEF.US,D,20061222,000000,9.0369,9.246,9.027,9.1664,262543,0
+CEF.US,D,20061226,000000,9.236,9.2857,9.1367,9.1862,267366,0
+CEF.US,D,20061227,000000,9.1564,9.2659,9.1564,9.1664,190704,0
+CEF.US,D,20061228,000000,9.3456,9.3556,9.256,9.2857,410042,0
+CEF.US,D,20061229,000000,9.2659,9.3256,9.226,9.2957,262143,0
+CEF.US,D,20070103,000000,9.594,9.594,9.0668,9.1862,552117,0
+CEF.US,D,20070104,000000,9.1267,9.2061,9.0369,9.0768,442298,0
+CEF.US,D,20070105,000000,8.9772,9.0071,8.7781,8.8579,717500,0
+CEF.US,D,20070108,000000,8.8679,8.9474,8.6888,8.7681,470229,0
+CEF.US,D,20070109,000000,8.7781,8.8479,8.6588,8.818,415167,0
+CEF.US,D,20070110,000000,8.7981,8.8081,8.6388,8.6488,413861,0
+CEF.US,D,20070111,000000,9.564,9.564,8.6089,8.7185,382814,0
+CEF.US,D,20070112,000000,8.7681,9.0469,8.7483,9.027,433355,0
+CEF.US,D,20070116,000000,8.9872,9.0768,8.8878,8.8977,452042,0
+CEF.US,D,20070117,000000,8.8977,9.0867,8.8479,9.0668,534030,0
+CEF.US,D,20070118,000000,9.0569,9.0668,8.8977,8.9275,435463,0
+CEF.US,D,20070119,000000,8.9474,9.2061,8.9474,9.2061,379599,0
+CEF.US,D,20070122,000000,9.2061,9.3456,9.0867,9.0867,500069,0
+CEF.US,D,20070123,000000,9.256,9.3157,9.1862,9.3157,387637,0
+CEF.US,D,20070124,000000,9.3057,9.3656,9.1862,9.3456,380905,0
+CEF.US,D,20070125,000000,9.435,9.445,9.3556,9.3953,649478,0
+CEF.US,D,20070126,000000,9.3656,9.445,9.3057,9.445,358699,0
+CEF.US,D,20070129,000000,9.3754,9.4051,9.3057,9.3456,252195,0
+CEF.US,D,20070130,000000,9.3256,9.4649,9.3157,9.3953,275103,0
+CEF.US,D,20070131,000000,9.3754,9.554,9.3754,9.505,281231,0
+CEF.US,D,20070201,000000,9.554,9.684,9.554,9.664,583465,0
+CEF.US,D,20070202,000000,9.594,9.704,9.4549,9.525,333782,0
+CEF.US,D,20070205,000000,9.515,9.594,9.4746,9.535,235817,0
+CEF.US,D,20070206,000000,9.515,9.644,9.515,9.564,244760,0
+CEF.US,D,20070207,000000,9.535,9.594,9.4649,9.4746,205975,0
+CEF.US,D,20070208,000000,9.505,9.564,9.4842,9.525,465506,0
+CEF.US,D,20070209,000000,9.634,9.694,9.564,9.644,437572,0
+CEF.US,D,20070212,000000,9.604,9.654,9.3656,9.564,476367,0
+CEF.US,D,20070213,000000,9.594,9.604,9.4746,9.535,390420,0
+CEF.US,D,20070214,000000,9.604,9.694,9.535,9.614,797129,0
+CEF.US,D,20070215,000000,9.604,9.614,9.525,9.604,344433,0
+CEF.US,D,20070216,000000,9.594,9.604,9.4746,9.564,377689,0
+CEF.US,D,20070220,000000,9.584,9.614,9.3854,9.525,365835,0
+CEF.US,D,20070221,000000,9.4051,9.754,9.4051,9.684,550308,0
+CEF.US,D,20070222,000000,9.704,9.734,9.515,9.684,359101,0
+CEF.US,D,20070223,000000,9.754,9.893,9.694,9.874,579446,0
+CEF.US,D,20070226,000000,9.893,9.953,9.834,9.903,379579,0
+CEF.US,D,20070227,000000,9.684,9.883,9.425,9.505,660329,0
+CEF.US,D,20070228,000000,9.4842,9.674,9.4549,9.614,398790,0
+CEF.US,D,20070301,000000,9.704,9.704,9.3556,9.3754,352971,0
+CEF.US,D,20070302,000000,9.3157,9.3356,8.9972,9.0867,743724,0
+CEF.US,D,20070305,000000,8.9572,9.0967,8.7284,8.9077,740208,0
+CEF.US,D,20070306,000000,9.1367,9.2061,9.0071,9.1367,288166,0
+CEF.US,D,20070307,000000,9.1466,9.2659,9.1067,9.2061,305447,0
+CEF.US,D,20070308,000000,9.256,9.2957,9.1664,9.1762,181157,0
+CEF.US,D,20070309,000000,9.1962,9.246,9.1167,9.1367,223459,0
+CEF.US,D,20070312,000000,9.1466,9.226,9.0768,9.1564,206478,0
+CEF.US,D,20070313,000000,9.1762,9.1862,8.9872,9.0569,173823,0
+CEF.US,D,20070314,000000,8.9572,9.0967,8.8379,9.0668,405320,0
+CEF.US,D,20070315,000000,9.1466,9.256,9.1067,9.246,225569,0
+CEF.US,D,20070316,000000,9.3057,9.4051,9.256,9.2857,286861,0
+CEF.US,D,20070319,000000,9.3057,9.3556,9.2659,9.2957,125997,0
+CEF.US,D,20070320,000000,9.3057,9.4649,9.2758,9.3556,216025,0
+CEF.US,D,20070321,000000,9.4051,9.435,9.3256,9.4151,165283,0
+CEF.US,D,20070322,000000,9.445,9.505,9.3854,9.3953,276611,0
+CEF.US,D,20070323,000000,9.4151,9.4151,9.3157,9.3356,202360,0
+CEF.US,D,20070326,000000,9.3656,9.4649,9.3656,9.4151,172518,0
+CEF.US,D,20070327,000000,9.4948,9.4948,9.3356,9.3456,142676,0
+CEF.US,D,20070328,000000,9.4051,9.4549,9.3953,9.4549,177140,0
+CEF.US,D,20070329,000000,9.3953,9.435,9.3157,9.4051,223459,0
+CEF.US,D,20070330,000000,9.435,9.445,9.3456,9.3556,199545,0
+CEF.US,D,20070402,000000,9.3456,9.445,9.2061,9.3556,218033,0
+CEF.US,D,20070403,000000,9.3356,9.425,9.3057,9.3256,140466,0
+CEF.US,D,20070404,000000,9.4051,9.4549,9.3754,9.4549,254505,0
+CEF.US,D,20070405,000000,9.4842,9.554,9.4649,9.4842,277617,0
+CEF.US,D,20070409,000000,9.515,9.564,9.505,9.505,191207,0
+CEF.US,D,20070410,000000,9.654,9.814,9.505,9.794,736289,0
+CEF.US,D,20070411,000000,9.664,9.794,9.664,9.754,281333,0
+CEF.US,D,20070412,000000,9.754,9.754,9.664,9.734,199545,0
+CEF.US,D,20070413,000000,9.754,9.903,9.744,9.903,467113,0
+CEF.US,D,20070416,000000,9.834,9.854,9.724,9.764,549906,0
+CEF.US,D,20070417,000000,9.724,9.754,9.634,9.634,263548,0
+CEF.US,D,20070418,000000,9.714,9.734,9.654,9.704,209394,0
+CEF.US,D,20070419,000000,9.584,9.634,9.4549,9.4746,315094,0
+CEF.US,D,20070420,000000,9.594,9.734,9.594,9.684,244560,0
+CEF.US,D,20070423,000000,9.644,9.734,9.634,9.674,208087,0
+CEF.US,D,20070424,000000,9.694,9.704,9.525,9.584,335691,0
+CEF.US,D,20070425,000000,9.644,9.744,9.554,9.664,347648,0
+CEF.US,D,20070426,000000,9.515,9.515,9.3157,9.3953,606272,0
+CEF.US,D,20070427,000000,9.4948,9.654,9.4746,9.604,298414,0
+CEF.US,D,20070430,000000,9.554,9.594,9.3256,9.3854,422100,0
+CEF.US,D,20070501,000000,9.2758,9.3556,9.1466,9.3456,327352,0
+CEF.US,D,20070502,000000,9.2161,9.445,9.1762,9.4051,265659,0
+CEF.US,D,20070503,000000,9.435,9.4948,9.3356,9.4549,296907,0
+CEF.US,D,20070504,000000,9.505,9.594,9.435,9.4746,365230,0
+CEF.US,D,20070507,000000,9.544,9.544,9.4549,9.4746,237326,0
+CEF.US,D,20070508,000000,9.3556,9.435,9.2758,9.425,419084,0
+CEF.US,D,20070509,000000,9.3656,9.425,9.2857,9.3456,126700,0
+CEF.US,D,20070510,000000,9.2857,9.3057,9.1167,9.1862,329060,0
+CEF.US,D,20070511,000000,9.2061,9.2857,9.1862,9.226,273899,0
+CEF.US,D,20070514,000000,9.2161,9.246,9.1167,9.1267,276209,0
+CEF.US,D,20070515,000000,9.0668,9.246,9.0668,9.1564,537145,0
+CEF.US,D,20070516,000000,9.0867,9.1267,8.9772,9.0369,235817,0
+CEF.US,D,20070517,000000,9.0469,9.0668,8.8679,9.0171,520366,0
+CEF.US,D,20070518,000000,8.9772,9.1564,8.9772,9.1367,225469,0
+CEF.US,D,20070521,000000,9.1067,9.2161,9.0569,9.1466,237714,0
+CEF.US,D,20070522,000000,9.1167,9.1367,8.9872,8.9972,202561,0
+CEF.US,D,20070523,000000,9.0071,9.1267,9.0071,9.0469,402607,0
+CEF.US,D,20070524,000000,8.9972,9.0867,8.8579,8.9077,484697,0
+CEF.US,D,20070525,000000,8.9077,9.0171,8.8977,8.9672,189398,0
+CEF.US,D,20070529,000000,9.0071,9.0668,8.9772,8.9772,238630,0
+CEF.US,D,20070530,000000,8.9772,9.027,8.9275,8.9772,204167,0
+CEF.US,D,20070531,000000,9.1367,9.246,9.0469,9.1167,371159,0
+CEF.US,D,20070601,000000,9.1762,9.3057,9.1367,9.2659,424412,0
+CEF.US,D,20070604,000000,9.2758,9.3356,9.1862,9.2061,524384,0
+CEF.US,D,20070605,000000,9.246,9.256,9.1664,9.226,175632,0
+CEF.US,D,20070606,000000,9.1862,9.2957,9.1762,9.2061,233406,0
+CEF.US,D,20070607,000000,9.2161,9.2957,9.0171,9.1067,323432,0
+CEF.US,D,20070608,000000,9.0071,9.0668,8.8579,8.9872,537044,0
+CEF.US,D,20070611,000000,8.9474,9.1267,8.8579,9.027,379197,0
+CEF.US,D,20070612,000000,8.9672,8.9972,8.8579,8.9077,247271,0
+CEF.US,D,20070613,000000,8.8977,9.0369,8.8878,8.9772,185177,0
+CEF.US,D,20070614,000000,9.0569,9.0569,8.9672,8.9772,166891,0
+CEF.US,D,20070615,000000,9.1862,9.1962,9.0071,9.1466,284550,0
+CEF.US,D,20070618,000000,9.1167,9.1962,9.0569,9.1862,282639,0
+CEF.US,D,20070619,000000,9.1962,9.4549,9.1564,9.425,470530,0
+CEF.US,D,20070620,000000,9.3456,9.3854,9.2161,9.2161,85907,0
+CEF.US,D,20070621,000000,9.1564,9.2659,9.1067,9.1862,161566,0
+CEF.US,D,20070622,000000,9.2161,9.2758,9.1862,9.2061,148905,0
+CEF.US,D,20070625,000000,9.1564,9.1664,9.0569,9.0569,192412,0
+CEF.US,D,20070626,000000,8.9176,8.9872,8.7383,8.7881,526696,0
+CEF.US,D,20070627,000000,8.7681,8.9872,8.7383,8.9572,395273,0
+CEF.US,D,20070628,000000,8.9572,9.1067,8.9572,9.027,176736,0
+CEF.US,D,20070629,000000,9.1067,9.1067,9.0171,9.0668,138054,0
+CEF.US,D,20070702,000000,9.0967,9.1466,9.0768,9.1167,125795,0
+CEF.US,D,20070703,000000,9.027,9.0668,8.9772,9.0469,93043,0
+CEF.US,D,20070705,000000,8.9972,9.0668,8.9672,9.0171,124488,0
+CEF.US,D,20070706,000000,9.0369,9.1664,8.9972,9.1564,168399,0
+CEF.US,D,20070709,000000,9.1762,9.256,9.0469,9.1067,271387,0
+CEF.US,D,20070710,000000,9.1167,9.2061,9.1067,9.2061,271687,0
+CEF.US,D,20070711,000000,9.246,9.246,9.1564,9.2061,146093,0
+CEF.US,D,20070712,000000,9.246,9.3456,9.226,9.3157,285452,0
+CEF.US,D,20070713,000000,9.3157,9.3456,9.2758,9.3256,145993,0
+CEF.US,D,20070716,000000,9.256,9.2758,9.1664,9.1862,177743,0
+CEF.US,D,20070717,000000,9.1564,9.3157,9.1564,9.2161,189900,0
+CEF.US,D,20070718,000000,9.226,9.525,9.2061,9.515,402106,0
+CEF.US,D,20070719,000000,9.525,9.634,9.4549,9.574,507606,0
+CEF.US,D,20070720,000000,9.644,9.654,9.505,9.505,298011,0
+CEF.US,D,20070723,000000,9.515,9.535,9.4549,9.4948,170205,0
+CEF.US,D,20070724,000000,9.535,9.614,9.435,9.4746,151017,0
+CEF.US,D,20070725,000000,9.425,9.425,9.2659,9.3754,237123,0
+CEF.US,D,20070726,000000,9.3356,9.3556,9.1067,9.2161,375379,0
+CEF.US,D,20070727,000000,9.2161,9.2659,9.0569,9.0569,409942,0
+CEF.US,D,20070730,000000,9.0867,9.256,9.0867,9.1664,284550,0
+CEF.US,D,20070731,000000,9.246,9.2857,9.1167,9.1167,226273,0
+CEF.US,D,20070801,000000,9.1067,9.2061,8.9176,9.0569,505896,0
+CEF.US,D,20070802,000000,9.0569,9.1466,9.0569,9.0967,146795,0
+CEF.US,D,20070803,000000,9.1267,9.3057,9.1267,9.2161,290074,0
+CEF.US,D,20070806,000000,9.1367,9.236,9.0071,9.0668,513433,0
+CEF.US,D,20070807,000000,9.0569,9.2161,9.027,9.2061,188192,0
+CEF.US,D,20070808,000000,9.2659,9.3256,9.2061,9.3157,234109,0
+CEF.US,D,20070809,000000,9.1067,9.2061,9.0569,9.0668,266262,0
+CEF.US,D,20070810,000000,9.1067,9.3157,9.0867,9.256,274600,0
+CEF.US,D,20070813,000000,9.3556,9.3556,9.226,9.3356,372263,0
+CEF.US,D,20070814,000000,9.3456,9.3556,9.0668,9.2857,515744,0
+CEF.US,D,20070815,000000,9.1167,9.3057,9.0867,9.1367,395273,0
+CEF.US,D,20070816,000000,9.1067,9.1367,8.6089,8.9077,1306491,0
+CEF.US,D,20070817,000000,8.0914,9.2161,8.0914,9.0867,481682,0
+CEF.US,D,20070820,000000,9.0768,9.0867,8.9176,8.9972,398187,0
+CEF.US,D,20070821,000000,8.9672,9.0569,8.9275,8.9872,451842,0
+CEF.US,D,20070822,000000,8.9872,9.1067,8.9872,9.0171,226273,0
+CEF.US,D,20070823,000000,9.0569,9.0867,8.9572,9.0369,344835,0
+CEF.US,D,20070824,000000,9.0569,9.246,9.0569,9.1664,339609,0
+CEF.US,D,20070827,000000,9.1762,9.1762,9.027,9.027,181964,0
+CEF.US,D,20070828,000000,9.027,9.0668,8.9672,9.0369,289573,0
+CEF.US,D,20070829,000000,9.1067,9.1167,9.0071,9.0768,167693,0
+CEF.US,D,20070830,000000,9.0768,9.0768,8.9572,8.9772,111629,0
+CEF.US,D,20070831,000000,9.0768,9.1664,9.0668,9.0768,194119,0
+CEF.US,D,20070904,000000,9.1067,9.2857,9.1067,9.2857,255412,0
+CEF.US,D,20070905,000000,9.2161,9.236,9.1067,9.1862,192713,0
+CEF.US,D,20070906,000000,9.2659,9.505,9.2659,9.3556,627571,0
+CEF.US,D,20070907,000000,9.505,9.525,9.3953,9.425,400005,0
+CEF.US,D,20070910,000000,9.544,9.554,9.4051,9.505,386430,0
+CEF.US,D,20070911,000000,9.544,9.674,9.505,9.614,649979,0
+CEF.US,D,20070912,000000,9.445,9.4649,9.2857,9.3157,1389785,0
+CEF.US,D,20070913,000000,9.3057,9.3256,9.2161,9.2957,335791,0
+CEF.US,D,20070914,000000,9.3356,9.3953,9.2659,9.2758,503687,0
+CEF.US,D,20070917,000000,9.4549,9.4549,9.3157,9.3556,753872,0
+CEF.US,D,20070918,000000,9.3556,9.4549,9.3057,9.435,1085543,0
+CEF.US,D,20070919,000000,9.4948,9.505,9.3556,9.4151,731265,0
+CEF.US,D,20070920,000000,9.525,9.674,9.505,9.614,1600382,0
+CEF.US,D,20070921,000000,9.654,9.674,9.554,9.674,585976,0
+CEF.US,D,20070924,000000,9.694,9.694,9.604,9.654,403912,0
+CEF.US,D,20070925,000000,9.644,9.674,9.554,9.664,437471,0
+CEF.US,D,20070926,000000,9.634,9.704,9.564,9.614,274500,0
+CEF.US,D,20070927,000000,9.624,9.704,9.614,9.684,679218,0
+CEF.US,D,20070928,000000,9.734,9.874,9.724,9.784,736791,0
+CEF.US,D,20071001,000000,9.844,9.883,9.774,9.804,487761,0
+CEF.US,D,20071002,000000,9.664,9.664,9.505,9.614,466209,0
+CEF.US,D,20071003,000000,9.654,9.704,9.604,9.654,196932,0
+CEF.US,D,20071004,000000,9.564,9.784,9.505,9.774,364325,0
+CEF.US,D,20071005,000000,9.664,9.874,9.654,9.804,498561,0
+CEF.US,D,20071008,000000,9.664,9.794,9.654,9.714,230895,0
+CEF.US,D,20071009,000000,9.764,9.844,9.724,9.844,271286,0
+CEF.US,D,20071010,000000,9.814,9.883,9.794,9.804,363121,0
+CEF.US,D,20071011,000000,9.874,9.953,9.854,9.953,591908,0
+CEF.US,D,20071012,000000,9.953,9.993,9.844,9.963,392355,0
+CEF.US,D,20071015,000000,9.953,10.121,9.953,10.071,403312,0
+CEF.US,D,20071016,000000,10.101,10.101,9.874,9.913,348299,0
+CEF.US,D,20071017,000000,10.003,10.032,9.864,9.903,315862,0
+CEF.US,D,20071018,000000,9.953,10.042,9.923,10.042,376385,0
+CEF.US,D,20071019,000000,10.081,10.101,9.854,9.993,423004,0
+CEF.US,D,20071022,000000,9.754,9.903,9.684,9.883,455360,0
+CEF.US,D,20071023,000000,9.903,9.933,9.754,9.913,351065,0
+CEF.US,D,20071024,000000,9.854,9.943,9.814,9.913,173221,0
+CEF.US,D,20071025,000000,9.943,10.101,9.943,10.003,390048,0
+CEF.US,D,20071026,000000,10.151,10.321,10.141,10.281,490925,0
+CEF.US,D,20071029,000000,10.351,10.451,10.351,10.431,559384,0
+CEF.US,D,20071030,000000,10.301,10.371,10.121,10.231,380403,0
+CEF.US,D,20071031,000000,10.281,10.451,10.251,10.361,329060,0
+CEF.US,D,20071101,000000,10.301,10.371,10.181,10.251,379197,0
+CEF.US,D,20071102,000000,10.441,10.63,10.331,10.55,565279,0
+CEF.US,D,20071105,000000,10.798,10.798,10.461,10.55,529259,0
+CEF.US,D,20071106,000000,10.858,10.978,10.748,10.868,885136,0
+CEF.US,D,20071107,000000,11.148,11.148,10.728,10.788,1374614,0
+CEF.US,D,20071108,000000,11.118,11.118,10.708,10.898,700147,0
+CEF.US,D,20071109,000000,10.848,11.028,10.688,10.878,560039,0
+CEF.US,D,20071112,000000,10.66,10.66,10.281,10.301,640747,0
+CEF.US,D,20071113,000000,10.351,10.5,10.201,10.401,554636,0
+CEF.US,D,20071114,000000,10.55,10.798,10.481,10.778,453700,0
+CEF.US,D,20071115,000000,10.6,10.6,10.421,10.441,402809,0
+CEF.US,D,20071116,000000,10.6,10.63,10.421,10.461,350034,0
+CEF.US,D,20071119,000000,10.55,10.55,10.241,10.361,476459,0
+CEF.US,D,20071120,000000,10.918,10.918,10.401,10.728,623254,0
+CEF.US,D,20071121,000000,10.738,10.738,10.54,10.668,349255,0
+CEF.US,D,20071123,000000,10.65,10.868,10.6,10.848,552017,0
+CEF.US,D,20071126,000000,10.848,10.898,10.668,10.728,501097,0
+CEF.US,D,20071127,000000,10.798,10.798,10.55,10.63,371109,0
+CEF.US,D,20071128,000000,10.63,10.66,10.451,10.62,423909,0
+CEF.US,D,20071129,000000,10.58,10.64,10.411,10.451,306855,0
+CEF.US,D,20071130,000000,10.451,10.451,10.121,10.221,523683,0
+CEF.US,D,20071203,000000,10.101,10.421,10.101,10.351,293036,0
+CEF.US,D,20071204,000000,10.391,10.55,10.361,10.421,271171,0
+CEF.US,D,20071205,000000,10.461,10.471,10.321,10.391,192713,0
+CEF.US,D,20071206,000000,10.271,10.57,10.261,10.53,186484,0
+CEF.US,D,20071207,000000,10.53,10.58,10.401,10.52,176235,0
+CEF.US,D,20071210,000000,10.6,10.698,10.53,10.58,356991,0
+CEF.US,D,20071211,000000,10.6,10.688,10.471,10.53,352671,0
+CEF.US,D,20071212,000000,10.728,10.728,10.6,10.66,262343,0
+CEF.US,D,20071213,000000,10.868,10.868,10.361,10.401,394268,0
+CEF.US,D,20071214,000000,10.401,10.441,10.151,10.381,413460,0
+CEF.US,D,20071217,000000,10.441,10.441,10.181,10.311,482129,0
+CEF.US,D,20071218,000000,10.301,10.471,10.301,10.361,377387,0
+CEF.US,D,20071219,000000,10.461,10.461,10.381,10.401,281635,0
+CEF.US,D,20071220,000000,10.401,10.421,10.201,10.211,723729,0
+CEF.US,D,20071221,000000,10.301,10.461,10.301,10.421,357749,0
+CEF.US,D,20071224,000000,10.59,10.678,10.331,10.55,320819,0
+CEF.US,D,20071226,000000,10.55,10.678,10.55,10.64,220521,0
+CEF.US,D,20071227,000000,10.788,10.788,10.55,10.58,225769,0
+CEF.US,D,20071228,000000,10.678,10.818,10.678,10.808,316351,0
+CEF.US,D,20071231,000000,10.868,10.868,10.708,10.758,199938,0
+CEF.US,D,20080102,000000,10.858,11.088,10.818,11.038,562067,0
+CEF.US,D,20080103,000000,11.138,11.227,11.018,11.148,509434,0
+CEF.US,D,20080104,000000,11.068,11.227,10.998,11.118,339444,0
+CEF.US,D,20080107,000000,11.276,11.276,11.028,11.128,367040,0
+CEF.US,D,20080108,000000,11.415,11.505,11.276,11.415,658631,0
+CEF.US,D,20080109,000000,11.525,11.525,10.898,11.068,863439,0
+CEF.US,D,20080110,000000,10.958,11.375,10.868,11.326,815354,0
+CEF.US,D,20080111,000000,11.247,11.415,11.178,11.326,495260,0
+CEF.US,D,20080114,000000,11.465,11.645,11.395,11.535,776680,0
+CEF.US,D,20080115,000000,11.555,11.645,11.158,11.197,966349,0
+CEF.US,D,20080116,000000,11.108,11.425,10.978,11.197,927298,0
+CEF.US,D,20080117,000000,11.257,11.475,11.148,11.197,582867,0
+CEF.US,D,20080118,000000,11.158,11.425,11.048,11.326,857083,0
+CEF.US,D,20080122,000000,10.938,11.455,10.908,11.247,1424885,0
+CEF.US,D,20080123,000000,11.158,11.375,11.068,11.247,547891,0
+CEF.US,D,20080124,000000,11.425,11.645,11.425,11.645,670390,0
+CEF.US,D,20080125,000000,11.803,11.813,11.555,11.625,570667,0
+CEF.US,D,20080128,000000,11.892,12.042,11.685,12.032,840915,0
+CEF.US,D,20080129,000000,12.182,12.182,11.853,11.952,759349,0
+CEF.US,D,20080130,000000,12.222,12.59,11.892,12.262,1290846,0
+CEF.US,D,20080131,000000,12.312,12.59,12.212,12.502,1478318,0
+CEF.US,D,20080201,000000,12.739,12.739,12.162,12.232,1220627,0
+CEF.US,D,20080204,000000,12.032,12.232,11.863,12.212,812554,0
+CEF.US,D,20080205,000000,11.942,12.142,11.853,12.002,537447,0
+CEF.US,D,20080206,000000,12.222,12.282,12.112,12.162,438578,0
+CEF.US,D,20080207,000000,12.422,12.422,12.162,12.292,879227,0
+CEF.US,D,20080208,000000,12.312,12.541,12.312,12.512,552444,0
+CEF.US,D,20080211,000000,12.541,12.699,12.362,12.64,593547,0
+CEF.US,D,20080212,000000,12.789,12.789,12.372,12.472,518506,0
+CEF.US,D,20080213,000000,12.462,12.551,12.242,12.492,469073,0
+CEF.US,D,20080214,000000,12.392,12.57,12.392,12.452,321664,0
+CEF.US,D,20080215,000000,12.512,12.6,12.342,12.442,433150,0
+CEF.US,D,20080219,000000,12.679,12.799,12.61,12.779,542364,0
+CEF.US,D,20080220,000000,12.809,12.967,12.64,12.958,788143,0
+CEF.US,D,20080221,000000,13.027,13.087,12.859,12.967,730322,0
+CEF.US,D,20080222,000000,13.117,13.227,12.849,13.217,610060,0
+CEF.US,D,20080225,000000,13.306,13.306,13.057,13.147,776117,0
+CEF.US,D,20080226,000000,13.027,13.566,13.027,13.556,861192,0
+CEF.US,D,20080227,000000,13.227,13.426,13.177,13.246,2014359,0
+CEF.US,D,20080228,000000,13.306,13.586,13.237,13.556,1006198,0
+CEF.US,D,20080229,000000,13.536,13.566,13.197,13.416,888223,0
+CEF.US,D,20080303,000000,13.656,13.726,13.436,13.446,1174495,0
+CEF.US,D,20080304,000000,13.506,13.586,13.067,13.356,1389188,0
+CEF.US,D,20080305,000000,13.506,13.974,13.436,13.964,1134993,0
+CEF.US,D,20080306,000000,13.994,13.994,13.636,13.816,1054881,0
+CEF.US,D,20080307,000000,13.826,13.914,13.576,13.596,716292,0
+CEF.US,D,20080310,000000,13.436,13.546,13.167,13.426,794627,0
+CEF.US,D,20080311,000000,13.536,13.736,13.366,13.686,724363,0
+CEF.US,D,20080312,000000,13.894,13.944,13.666,13.835,697760,0
+CEF.US,D,20080313,000000,14.112,14.291,14.052,14.281,1150182,0
+CEF.US,D,20080314,000000,14.411,14.49,14.182,14.471,1065613,0
+CEF.US,D,20080317,000000,14.67,14.86,14.401,14.72,2207323,0
+CEF.US,D,20080318,000000,14.86,14.86,13.826,13.934,1727666,0
+CEF.US,D,20080319,000000,13.984,13.984,13.047,13.207,2705526,0
+CEF.US,D,20080320,000000,12.66,12.908,12.102,12.232,3524417,0
+CEF.US,D,20080324,000000,12.422,12.64,12.192,12.541,1394703,0
+CEF.US,D,20080325,000000,13.037,13.177,12.859,13.107,1178094,0
+CEF.US,D,20080326,000000,13.246,13.536,13.057,13.316,1253935,0
+CEF.US,D,20080327,000000,13.286,13.286,12.958,13.167,700099,0
+CEF.US,D,20080328,000000,12.809,12.977,12.709,12.928,918166,0
+CEF.US,D,20080331,000000,13.007,13.037,12.392,12.521,831042,0
+CEF.US,D,20080401,000000,12.202,12.212,11.853,12.092,1549181,0
+CEF.US,D,20080402,000000,12.092,12.689,12.092,12.679,933415,0
+CEF.US,D,20080403,000000,12.719,12.789,12.392,12.512,584608,0
+CEF.US,D,20080404,000000,12.492,12.739,12.492,12.739,705467,0
+CEF.US,D,20080407,000000,12.928,13.037,12.799,12.839,685250,0
+CEF.US,D,20080408,000000,12.729,12.789,12.59,12.66,470430,0
+CEF.US,D,20080409,000000,12.709,13.137,12.709,13.087,546701,0
+CEF.US,D,20080410,000000,13.217,13.217,12.869,12.948,499100,0
+CEF.US,D,20080411,000000,12.938,12.987,12.759,12.869,370670,0
+CEF.US,D,20080414,000000,12.759,13.017,12.759,12.809,384135,0
+CEF.US,D,20080415,000000,12.977,12.977,12.839,12.859,443834,0
+CEF.US,D,20080416,000000,13.027,13.276,13.017,13.177,633388,0
+CEF.US,D,20080417,000000,13.336,13.336,12.997,13.047,607510,0
+CEF.US,D,20080418,000000,12.859,12.938,12.62,12.819,831797,0
+CEF.US,D,20080421,000000,12.879,12.977,12.521,12.61,678394,0
+CEF.US,D,20080422,000000,12.61,12.839,12.402,12.63,697473,0
+CEF.US,D,20080423,000000,12.452,12.482,12.272,12.402,590263,0
+CEF.US,D,20080424,000000,12.342,12.709,12.042,12.122,1439034,0
+CEF.US,D,20080425,000000,12.142,12.262,12.072,12.192,639186,0
+CEF.US,D,20080428,000000,12.152,12.312,12.152,12.192,798171,0
+CEF.US,D,20080429,000000,12.042,12.052,11.853,11.902,675505,0
+CEF.US,D,20080430,000000,11.902,12.042,11.685,11.942,986381,0
+CEF.US,D,20080501,000000,11.793,11.813,11.385,11.715,1105575,0
+CEF.US,D,20080502,000000,11.655,11.942,11.655,11.892,519836,0
+CEF.US,D,20080505,000000,11.952,12.172,11.952,12.062,615599,0
+CEF.US,D,20080506,000000,12.132,12.272,12.042,12.272,403655,0
+CEF.US,D,20080507,000000,12.132,12.272,11.992,12.042,520856,0
+CEF.US,D,20080508,000000,12.142,12.302,12.102,12.222,531444,0
+CEF.US,D,20080509,000000,12.292,12.372,12.062,12.282,525825,0
+CEF.US,D,20080512,000000,12.412,12.412,12.172,12.212,539192,0
+CEF.US,D,20080513,000000,12.102,12.422,11.942,12.072,681080,0
+CEF.US,D,20080514,000000,12.032,12.172,11.952,11.982,447433,0
+CEF.US,D,20080515,000000,12.092,12.212,12.012,12.062,390470,0
+CEF.US,D,20080516,000000,12.272,12.322,12.142,12.312,933938,0
+CEF.US,D,20080519,000000,12.382,12.521,12.322,12.382,522429,0
+CEF.US,D,20080520,000000,12.462,12.869,12.442,12.869,721188,0
+CEF.US,D,20080521,000000,12.928,13.117,12.819,12.948,698903,0
+CEF.US,D,20080522,000000,12.938,12.977,12.769,12.779,432899,0
+CEF.US,D,20080523,000000,12.839,12.958,12.779,12.799,470067,0
+CEF.US,D,20080527,000000,12.799,12.799,12.482,12.502,435337,0
+CEF.US,D,20080528,000000,12.442,12.521,12.372,12.482,474979,0
+CEF.US,D,20080529,000000,12.212,12.342,12.032,12.172,570831,0
+CEF.US,D,20080530,000000,12.342,12.392,12.272,12.302,548119,0
+CEF.US,D,20080602,000000,12.312,12.392,12.232,12.262,293851,0
+CEF.US,D,20080603,000000,12.212,12.232,12.122,12.142,154369,0
+CEF.US,D,20080604,000000,12.092,12.182,12.002,12.112,353623,0
+CEF.US,D,20080605,000000,12.032,12.312,12.002,12.312,340278,0
+CEF.US,D,20080606,000000,12.432,12.541,12.342,12.531,532105,0
+CEF.US,D,20080609,000000,12.541,12.739,12.342,12.352,386876,0
+CEF.US,D,20080610,000000,12.212,12.272,12.002,12.092,561215,0
+CEF.US,D,20080611,000000,12.142,12.392,12.142,12.312,256949,0
+CEF.US,D,20080612,000000,12.042,12.242,11.992,12.202,544064,0
+CEF.US,D,20080613,000000,12.092,12.332,12.092,12.102,322164,0
+CEF.US,D,20080616,000000,12.342,12.352,12.162,12.162,532314,0
+CEF.US,D,20080617,000000,12.322,12.322,12.102,12.102,368829,0
+CEF.US,D,20080618,000000,12.262,12.402,12.122,12.392,518101,0
+CEF.US,D,20080619,000000,12.502,12.58,12.422,12.452,387898,0
+CEF.US,D,20080620,000000,12.472,12.64,12.472,12.61,313927,0
+CEF.US,D,20080623,000000,12.392,12.402,12.232,12.382,615666,0
+CEF.US,D,20080624,000000,12.422,12.452,12.252,12.252,370743,0
+CEF.US,D,20080625,000000,12.412,12.412,12.102,12.262,301243,0
+CEF.US,D,20080626,000000,12.512,12.789,12.512,12.769,669862,0
+CEF.US,D,20080627,000000,12.918,12.997,12.809,12.938,842177,0
+CEF.US,D,20080630,000000,13.137,13.137,12.839,12.889,1124141,0
+CEF.US,D,20080701,000000,13.117,13.356,13.067,13.316,796899,0
+CEF.US,D,20080702,000000,13.376,13.426,13.157,13.356,527655,0
+CEF.US,D,20080703,000000,13.356,13.356,13.137,13.256,378676,0
+CEF.US,D,20080707,000000,13.227,13.286,13.017,13.117,729719,0
+CEF.US,D,20080708,000000,13.137,13.187,12.869,13.017,475953,0
+CEF.US,D,20080709,000000,13.127,13.207,12.977,12.987,616231,0
+CEF.US,D,20080710,000000,13.626,13.626,13.077,13.356,657289,0
+CEF.US,D,20080711,000000,13.884,14.082,13.706,13.904,1404068,0
+CEF.US,D,20080714,000000,13.874,14.331,13.874,14.311,1583932,0
+CEF.US,D,20080715,000000,13.586,13.626,13.296,13.556,4380919,0
+CEF.US,D,20080716,000000,13.726,13.756,13.296,13.446,1493861,0
+CEF.US,D,20080717,000000,13.516,13.556,13.187,13.326,1241237,0
+CEF.US,D,20080718,000000,13.306,13.346,13.057,13.207,655216,0
+CEF.US,D,20080721,000000,13.356,13.376,13.227,13.366,539298,0
+CEF.US,D,20080722,000000,13.506,13.506,13.107,13.147,794556,0
+CEF.US,D,20080723,000000,13.177,13.177,12.442,12.561,1246602,0
+CEF.US,D,20080724,000000,12.492,12.987,12.492,12.928,879397,0
+CEF.US,D,20080725,000000,12.928,12.958,12.719,12.819,526946,0
+CEF.US,D,20080728,000000,12.789,12.889,12.67,12.889,531522,0
+CEF.US,D,20080729,000000,12.839,12.889,12.65,12.729,518611,0
+CEF.US,D,20080730,000000,12.709,12.889,12.282,12.789,840146,0
+CEF.US,D,20080731,000000,12.908,13.037,12.829,12.879,435497,0
+CEF.US,D,20080801,000000,12.859,12.938,12.679,12.719,359667,0
+CEF.US,D,20080804,000000,12.541,12.759,12.342,12.372,524192,0
+CEF.US,D,20080805,000000,12.262,12.372,11.992,12.072,1127292,0
+CEF.US,D,20080806,000000,12.112,12.262,12.052,12.182,487266,0
+CEF.US,D,20080807,000000,12.282,12.342,11.952,12.112,772100,0
+CEF.US,D,20080808,000000,11.922,11.942,11.475,11.715,1340006,0
+CEF.US,D,20080811,000000,11.595,11.744,10.868,11.008,1372950,0
+CEF.US,D,20080812,000000,10.768,11.138,10.768,10.938,1349734,0
+CEF.US,D,20080813,000000,10.938,11.247,10.928,11.227,1147579,0
+CEF.US,D,20080814,000000,11.098,11.197,10.461,10.56,1486874,0
+CEF.US,D,20080815,000000,10.251,10.341,9.834,10.131,2511592,0
+CEF.US,D,20080818,000000,10.6,10.6,10.131,10.151,1467678,0
+CEF.US,D,20080819,000000,10.022,10.361,9.893,10.361,934841,0
+CEF.US,D,20080820,000000,10.301,10.421,10.052,10.381,806610,0
+CEF.US,D,20080821,000000,10.758,10.998,10.54,10.908,1273941,0
+CEF.US,D,20080822,000000,10.748,10.848,10.461,10.5,745369,0
+CEF.US,D,20080825,000000,10.461,10.66,10.401,10.491,481968,0
+CEF.US,D,20080826,000000,10.55,10.738,10.5,10.56,533182,0
+CEF.US,D,20080827,000000,10.688,10.798,10.59,10.65,769833,0
+CEF.US,D,20080828,000000,10.858,10.918,10.61,10.698,534478,0
+CEF.US,D,20080829,000000,10.918,10.918,10.63,10.64,446343,0
+CEF.US,D,20080902,000000,10.251,10.401,10.003,10.211,658641,0
+CEF.US,D,20080903,000000,10.101,10.291,9.993,10.061,573869,0
+CEF.US,D,20080904,000000,10.151,10.241,9.993,10.091,634601,0
+CEF.US,D,20080905,000000,10.221,10.231,9.684,9.943,1097955,0
+CEF.US,D,20080908,000000,10.231,10.231,9.874,10.022,733364,0
+CEF.US,D,20080909,000000,9.933,9.933,9.2161,9.256,1923553,0
+CEF.US,D,20080910,000000,9.1564,9.3754,8.8579,8.9872,2308939,0
+CEF.US,D,20080911,000000,8.8479,8.8778,8.5293,8.6588,1716182,0
+CEF.US,D,20080912,000000,8.7185,9.4051,8.7185,9.3953,1467450,0
+CEF.US,D,20080915,000000,9.754,9.754,9.3953,9.644,1673942,0
+CEF.US,D,20080916,000000,9.564,9.564,9.0469,9.236,1876377,0
+CEF.US,D,20080917,000000,9.4151,10.868,9.3356,10.828,3496461,0
+CEF.US,D,20080918,000000,11.088,11.715,10.311,10.381,4342919,0
+CEF.US,D,20080919,000000,10.53,11.435,10.53,11.395,1845555,0
+CEF.US,D,20080922,000000,12.152,12.64,11.853,12.442,3132812,0
+CEF.US,D,20080923,000000,10.858,11.128,10.698,11.008,5441803,0
+CEF.US,D,20080924,000000,11.188,11.247,10.868,10.938,1211998,0
+CEF.US,D,20080925,000000,11.138,11.138,10.828,10.928,1175537,0
+CEF.US,D,20080926,000000,11.286,11.385,10.958,11.058,1728994,0
+CEF.US,D,20080929,000000,11.078,11.784,10.978,11.415,2741149,0
+CEF.US,D,20080930,000000,11.445,11.445,10.62,10.778,1934973,0
+CEF.US,D,20081001,000000,10.918,11.148,10.768,10.768,1134314,0
+CEF.US,D,20081002,000000,10.64,10.64,9.953,10.061,1950411,0
+CEF.US,D,20081003,000000,10.321,10.461,9.933,10.171,1613673,0
+CEF.US,D,20081006,000000,10.6,10.818,10.201,10.271,2729583,0
+CEF.US,D,20081007,000000,10.918,10.998,10.291,10.788,1633577,0
+CEF.US,D,20081008,000000,12.232,12.232,10.998,11.247,2722479,0
+CEF.US,D,20081009,000000,11.237,11.495,10.978,11.495,1669292,0
+CEF.US,D,20081010,000000,11.685,11.942,10.201,10.798,4078341,0
+CEF.US,D,20081013,000000,10.868,10.868,10.161,10.5,1379903,0
+CEF.US,D,20081014,000000,10.63,11.088,10.52,10.998,1053988,0
+CEF.US,D,20081015,000000,10.928,10.928,10.101,10.351,916407,0
+CEF.US,D,20081016,000000,10.291,10.291,9.226,9.814,2373685,0
+CEF.US,D,20081017,000000,9.1862,9.614,9.0569,9.0967,1630922,0
+CEF.US,D,20081020,000000,9.1564,9.445,9.1067,9.3256,963874,0
+CEF.US,D,20081021,000000,9.0768,9.2957,8.9772,9.1664,997331,0
+CEF.US,D,20081022,000000,8.8379,9.0768,8.2309,8.5593,2078386,0
+CEF.US,D,20081023,000000,8.1711,8.5593,7.9622,8.1412,2036563,0
+CEF.US,D,20081024,000000,7.9622,8.8379,7.7231,8.6788,1788951,0
+CEF.US,D,20081027,000000,8.2806,8.6588,8.2209,8.42,894777,0
+CEF.US,D,20081028,000000,8.4599,8.7881,8.3602,8.7582,527645,0
+CEF.US,D,20081029,000000,8.9474,9.544,8.9176,9.3157,987608,0
+CEF.US,D,20081030,000000,9.634,9.634,9.0071,9.0071,622788,0
+CEF.US,D,20081031,000000,8.8778,9.0369,8.7086,8.7185,613308,0
+CEF.US,D,20081103,000000,8.7086,9.0469,8.7086,8.8081,357515,0
+CEF.US,D,20081104,000000,9.0369,9.515,9.0369,9.4051,642378,0
+CEF.US,D,20081105,000000,9.3953,9.554,9.1762,9.3157,482313,0
+CEF.US,D,20081106,000000,9.525,9.654,9.0369,9.1564,508753,0
+CEF.US,D,20081107,000000,9.2061,9.3656,9.1367,9.226,713592,0
+CEF.US,D,20081110,000000,9.634,9.664,9.2758,9.4051,508958,0
+CEF.US,D,20081111,000000,9.2061,9.3057,8.9572,9.0967,408767,0
+CEF.US,D,20081112,000000,8.828,8.9077,8.4698,8.5293,652647,0
+CEF.US,D,20081113,000000,8.7582,8.8878,7.972,8.8081,1096263,0
+CEF.US,D,20081114,000000,8.7681,9.1962,8.5693,9.0071,797249,0
+CEF.US,D,20081117,000000,8.6788,8.9672,8.6588,8.6688,426586,0
+CEF.US,D,20081118,000000,8.6788,8.7981,8.3402,8.42,541801,0
+CEF.US,D,20081119,000000,8.44,8.8579,8.39,8.5593,816650,0
+CEF.US,D,20081120,000000,8.5093,8.7284,8.211,8.5393,841706,0
+CEF.US,D,20081121,000000,8.9572,9.584,8.8081,9.3854,1225190,0
+CEF.US,D,20081124,000000,9.893,10.221,9.714,9.973,1289895,0
+CEF.US,D,20081125,000000,9.983,10.141,9.654,9.963,856719,0
+CEF.US,D,20081126,000000,9.993,10.081,9.714,9.923,875614,0
+CEF.US,D,20081128,000000,9.874,10.141,9.874,9.953,379731,0
+CEF.US,D,20081201,000000,9.654,9.654,8.6588,9.1466,1370219,0
+CEF.US,D,20081202,000000,9.574,9.574,9.1466,9.3057,943924,0
+CEF.US,D,20081203,000000,9.1067,9.435,8.9572,9.4051,847170,0
+CEF.US,D,20081204,000000,9.3057,9.435,9.1466,9.246,430815,0
+CEF.US,D,20081205,000000,9.1762,9.2758,8.9077,9.236,907956,0
+CEF.US,D,20081208,000000,9.4549,9.505,9.1367,9.3057,814962,0
+CEF.US,D,20081209,000000,9.1664,9.3256,9.0469,9.2161,796764,0
+CEF.US,D,20081210,000000,9.554,9.893,9.3556,9.784,1122254,0
+CEF.US,D,20081211,000000,10.052,10.141,9.893,10.012,962404,0
+CEF.US,D,20081212,000000,9.814,10.151,9.754,9.923,593561,0
+CEF.US,D,20081215,000000,10.141,10.441,10.052,10.171,1059070,0
+CEF.US,D,20081216,000000,10.201,10.678,10.101,10.63,1073731,0
+CEF.US,D,20081217,000000,10.748,10.988,10.6,10.928,1385691,0
+CEF.US,D,20081218,000000,10.878,10.928,10.451,10.698,1094003,0
+CEF.US,D,20081219,000000,10.55,10.6,10.281,10.391,832998,0
+CEF.US,D,20081222,000000,10.491,10.58,10.361,10.401,521500,0
+CEF.US,D,20081223,000000,10.351,10.451,10.052,10.241,590534,0
+CEF.US,D,20081224,000000,10.241,10.391,10.201,10.351,294378,0
+CEF.US,D,20081226,000000,10.351,11.008,10.251,10.958,412052,0
+CEF.US,D,20081229,000000,10.818,11.178,10.818,11.128,1325171,0
+CEF.US,D,20081230,000000,11.028,11.088,10.768,10.868,864832,0
+CEF.US,D,20081231,000000,10.698,11.178,10.678,11.168,748790,0
+CEF.US,D,20090102,000000,11.138,11.247,10.738,10.868,838394,0
+CEF.US,D,20090105,000000,10.59,10.66,10.251,10.461,883256,0
+CEF.US,D,20090106,000000,10.351,10.728,10.351,10.65,779004,0
+CEF.US,D,20090107,000000,10.728,10.728,10.101,10.161,721886,0
+CEF.US,D,20090108,000000,10.481,10.481,10.171,10.271,883328,0
+CEF.US,D,20090109,000000,10.161,10.54,10.081,10.221,1022344,0
+CEF.US,D,20090112,000000,10.091,10.091,9.824,9.953,785582,0
+CEF.US,D,20090113,000000,10.012,10.071,9.943,10.042,490995,0
+CEF.US,D,20090114,000000,9.943,10.061,9.834,9.883,598796,0
+CEF.US,D,20090115,000000,9.903,10.191,9.854,10.003,796741,0
+CEF.US,D,20090116,000000,10.341,10.401,10.221,10.241,773372,0
+CEF.US,D,20090120,000000,10.331,10.491,10.221,10.421,1051989,0
+CEF.US,D,20090121,000000,10.451,10.54,10.271,10.441,681326,0
+CEF.US,D,20090122,000000,10.441,10.63,10.421,10.54,547772,0
+CEF.US,D,20090123,000000,10.878,11.148,10.768,11.028,1417865,0
+CEF.US,D,20090126,000000,11.088,11.545,10.948,10.968,1443911,0
+CEF.US,D,20090127,000000,10.351,10.62,10.251,10.451,3341661,0
+CEF.US,D,20090128,000000,10.57,10.63,10.371,10.52,1037695,0
+CEF.US,D,20090129,000000,10.431,10.798,10.351,10.788,1096460,0
+CEF.US,D,20090130,000000,11.038,11.128,10.838,11.098,1273560,0
+CEF.US,D,20090202,000000,10.998,11.098,10.748,10.848,1112261,0
+CEF.US,D,20090203,000000,11.058,11.058,10.748,10.918,744177,0
+CEF.US,D,20090204,000000,11.018,11.148,10.878,11.118,739162,0
+CEF.US,D,20090205,000000,11.207,11.375,11.207,11.247,1023909,0
+CEF.US,D,20090206,000000,11.316,11.365,11.098,11.188,790440,0
+CEF.US,D,20090209,000000,10.958,11.148,10.938,11.108,726569,0
+CEF.US,D,20090210,000000,11.296,11.365,11.178,11.345,1045392,0
+CEF.US,D,20090211,000000,11.415,11.784,11.355,11.605,1721240,0
+CEF.US,D,20090212,000000,11.595,11.803,11.485,11.793,1579256,0
+CEF.US,D,20090213,000000,11.793,11.902,11.575,11.863,1326309,0
+CEF.US,D,20090217,000000,12.132,12.372,12.002,12.062,2218785,0
+CEF.US,D,20090218,000000,12.102,12.402,11.744,12.352,3738926,0
+CEF.US,D,20090219,000000,12.312,12.342,11.823,11.962,2194275,0
+CEF.US,D,20090220,000000,12.282,12.67,12.212,12.252,2665624,0
+CEF.US,D,20090223,000000,12.082,12.561,11.952,12.541,2249386,0
+CEF.US,D,20090224,000000,12.502,12.541,11.665,12.042,2526206,0
+CEF.US,D,20090225,000000,11.962,12.282,11.793,11.902,2590679,0
+CEF.US,D,20090226,000000,11.813,11.833,11.365,11.744,1979010,0
+CEF.US,D,20090227,000000,11.992,12.142,11.465,11.715,1796870,0
+CEF.US,D,20090302,000000,11.942,11.942,11.365,11.455,1885790,0
+CEF.US,D,20090303,000000,11.355,11.435,11.068,11.257,1772294,0
+CEF.US,D,20090304,000000,11.385,11.415,11.048,11.148,1216601,0
+CEF.US,D,20090305,000000,11.257,11.863,11.168,11.813,1723606,0
+CEF.US,D,20090306,000000,11.942,11.982,11.793,11.912,1658153,0
+CEF.US,D,20090309,000000,11.873,12.022,11.465,11.625,924405,0
+CEF.US,D,20090310,000000,11.595,11.595,11.207,11.336,1212230,0
+CEF.US,D,20090311,000000,11.345,11.615,11.197,11.495,1148602,0
+CEF.US,D,20090312,000000,11.565,11.813,11.565,11.744,869878,0
+CEF.US,D,20090313,000000,12.002,12.012,11.764,11.873,782924,0
+CEF.US,D,20090316,000000,11.685,11.774,11.505,11.655,713658,0
+CEF.US,D,20090317,000000,11.645,11.685,11.405,11.485,846595,0
+CEF.US,D,20090318,000000,11.345,12.112,11.078,12.032,2142876,0
+CEF.US,D,20090319,000000,12.252,12.442,12.072,12.382,1733017,0
+CEF.US,D,20090320,000000,12.352,12.521,12.242,12.502,1206839,0
+CEF.US,D,20090323,000000,12.482,12.62,12.362,12.432,2688499,0
+CEF.US,D,20090324,000000,12.132,12.192,11.912,12.022,1289513,0
+CEF.US,D,20090325,000000,12.082,12.322,11.912,12.312,1211827,0
+CEF.US,D,20090326,000000,12.422,12.472,12.012,12.072,1151313,0
+CEF.US,D,20090327,000000,12.022,12.092,11.892,11.982,985555,0
+CEF.US,D,20090330,000000,11.892,12.162,11.784,11.843,1003217,0
+CEF.US,D,20090331,000000,12.052,12.052,11.734,11.863,920794,0
+CEF.US,D,20090401,000000,11.992,12.022,11.892,11.972,749629,0
+CEF.US,D,20090402,000000,11.793,11.942,11.645,11.823,1258598,0
+CEF.US,D,20090403,000000,11.813,11.813,11.515,11.595,1824804,0
+CEF.US,D,20090406,000000,11.355,11.415,11.148,11.197,1378678,0
+CEF.US,D,20090407,000000,11.286,11.475,11.227,11.355,935166,0
+CEF.US,D,20090408,000000,10.51,11.038,10.401,10.888,7529597,0
+CEF.US,D,20090409,000000,10.818,10.988,10.778,10.948,1845254,0
+CEF.US,D,20090413,000000,10.998,11.158,10.958,11.018,1645842,0
+CEF.US,D,20090414,000000,10.948,11.008,10.858,10.918,886506,0
+CEF.US,D,20090415,000000,10.918,11.088,10.848,10.948,1278622,0
+CEF.US,D,20090416,000000,10.888,10.898,10.53,10.59,1401467,0
+CEF.US,D,20090417,000000,10.51,10.58,10.401,10.57,1146996,0
+CEF.US,D,20090420,000000,10.55,10.888,10.55,10.848,1346211,0
+CEF.US,D,20090421,000000,10.938,10.978,10.65,10.768,723554,0
+CEF.US,D,20090422,000000,10.828,11.008,10.788,10.998,828112,0
+CEF.US,D,20090423,000000,11.048,11.306,10.908,11.267,900730,0
+CEF.US,D,20090424,000000,11.405,11.515,11.336,11.385,1408096,0
+CEF.US,D,20090427,000000,11.385,11.535,11.345,11.355,670993,0
+CEF.US,D,20090428,000000,11.058,11.197,11.058,11.197,594591,0
+CEF.US,D,20090429,000000,11.217,11.395,11.088,11.276,892312,0
+CEF.US,D,20090430,000000,11.148,11.237,11.008,11.148,688373,0
+CEF.US,D,20090501,000000,11.018,11.326,10.998,11.188,652151,0
+CEF.US,D,20090504,000000,11.247,11.495,11.188,11.465,668827,0
+CEF.US,D,20090505,000000,11.665,11.793,11.545,11.605,862531,0
+CEF.US,D,20090506,000000,11.665,11.793,11.355,11.355,1160414,0
+CEF.US,D,20090507,000000,11.505,11.715,11.355,11.355,1234711,0
+CEF.US,D,20090508,000000,11.565,11.715,11.425,11.595,761133,0
+CEF.US,D,20090511,000000,11.535,11.595,11.415,11.465,583340,0
+CEF.US,D,20090512,000000,11.615,11.625,11.455,11.545,757840,0
+CEF.US,D,20090513,000000,11.296,11.625,11.188,11.207,1086388,0
+CEF.US,D,20090514,000000,11.207,11.395,11.207,11.385,582386,0
+CEF.US,D,20090515,000000,11.306,11.545,11.306,11.445,859306,0
+CEF.US,D,20090518,000000,11.415,11.455,11.247,11.365,499307,0
+CEF.US,D,20090519,000000,11.425,11.645,11.375,11.545,761715,0
+CEF.US,D,20090520,000000,11.715,11.774,11.615,11.754,901778,0
+CEF.US,D,20090521,000000,11.784,12.162,11.665,12.132,1297302,0
+CEF.US,D,20090522,000000,12.232,12.362,12.042,12.262,1310601,0
+CEF.US,D,20090526,000000,12.152,12.232,12.002,12.092,873712,0
+CEF.US,D,20090527,000000,12.062,12.182,12.012,12.032,928221,0
+CEF.US,D,20090528,000000,12.152,12.412,12.152,12.232,1270845,0
+CEF.US,D,20090529,000000,12.779,12.779,12.262,12.59,1353295,0
+CEF.US,D,20090601,000000,12.58,12.729,12.342,12.352,1305903,0
+CEF.US,D,20090602,000000,12.442,12.502,12.372,12.442,1620288,0
+CEF.US,D,20090603,000000,12.292,12.412,11.952,11.982,1410797,0
+CEF.US,D,20090604,000000,12.112,12.432,12.012,12.312,1102491,0
+CEF.US,D,20090605,000000,12.112,12.172,11.962,11.992,1088100,0
+CEF.US,D,20090608,000000,11.744,11.932,11.655,11.932,979203,0
+CEF.US,D,20090609,000000,11.992,12.212,11.932,12.202,1023078,0
+CEF.US,D,20090610,000000,12.372,12.63,12.322,12.6,3693915,0
+CEF.US,D,20090611,000000,12.422,12.749,12.372,12.561,1167179,0
+CEF.US,D,20090612,000000,12.072,12.422,12.042,12.052,976463,0
+CEF.US,D,20090615,000000,12.042,12.102,11.793,12.022,1575914,0
+CEF.US,D,20090616,000000,12.222,12.222,11.892,11.962,686392,0
+CEF.US,D,20090617,000000,12.092,12.092,11.793,12.002,605778,0
+CEF.US,D,20090618,000000,11.942,12.042,11.793,11.793,822262,0
+CEF.US,D,20090619,000000,11.982,12.042,11.823,11.972,504781,0
+CEF.US,D,20090622,000000,11.793,11.863,11.685,11.764,909219,0
+CEF.US,D,20090623,000000,11.754,11.813,11.545,11.705,753286,0
+CEF.US,D,20090624,000000,11.803,11.972,11.635,11.725,551406,0
+CEF.US,D,20090625,000000,11.793,11.883,11.725,11.863,478775,0
+CEF.US,D,20090626,000000,12.032,12.032,11.853,11.932,376952,0
+CEF.US,D,20090629,000000,11.902,11.962,11.764,11.764,381652,0
+CEF.US,D,20090630,000000,11.655,11.863,11.635,11.685,588127,0
+CEF.US,D,20090701,000000,11.813,11.892,11.754,11.823,367119,0
+CEF.US,D,20090702,000000,11.555,11.734,11.555,11.695,338008,0
+CEF.US,D,20090706,000000,11.645,11.645,11.395,11.415,743945,0
+CEF.US,D,20090707,000000,11.355,11.465,11.197,11.326,713201,0
+CEF.US,D,20090708,000000,11.267,11.267,10.978,11.148,848470,0
+CEF.US,D,20090709,000000,11.168,11.306,11.088,11.128,474093,0
+CEF.US,D,20090710,000000,11.028,11.098,10.948,11.018,455725,0
+CEF.US,D,20090713,000000,10.968,11.207,10.948,11.178,477999,0
+CEF.US,D,20090714,000000,11.326,11.375,11.257,11.375,599006,0
+CEF.US,D,20090715,000000,11.595,11.715,11.555,11.715,699671,0
+CEF.US,D,20090716,000000,11.645,11.705,11.575,11.635,460568,0
+CEF.US,D,20090717,000000,11.625,11.734,11.575,11.625,484685,0
+CEF.US,D,20090720,000000,11.853,11.942,11.774,11.883,760417,0
+CEF.US,D,20090721,000000,11.912,11.912,11.715,11.784,551708,0
+CEF.US,D,20090722,000000,11.744,11.863,11.675,11.774,432847,0
+CEF.US,D,20090723,000000,11.744,11.902,11.744,11.843,681076,0
+CEF.US,D,20090724,000000,11.912,11.942,11.843,11.873,398339,0
+CEF.US,D,20090727,000000,11.972,11.992,11.863,11.992,465860,0
+CEF.US,D,20090728,000000,11.823,11.932,11.685,11.725,950217,0
+CEF.US,D,20090729,000000,11.565,11.774,11.385,11.455,1103268,0
+CEF.US,D,20090730,000000,11.715,11.715,11.525,11.555,988001,0
+CEF.US,D,20090731,000000,11.635,11.912,11.565,11.912,1193633,0
+CEF.US,D,20090803,000000,12.002,12.202,12.002,12.102,753416,0
+CEF.US,D,20090804,000000,12.082,12.292,12.022,12.162,863254,0
+CEF.US,D,20090805,000000,12.172,12.292,12.112,12.232,821670,0
+CEF.US,D,20090806,000000,12.132,12.142,11.853,12.042,2863658,0
+CEF.US,D,20090807,000000,11.962,12.052,11.932,11.982,1101968,0
+CEF.US,D,20090810,000000,11.902,11.902,11.734,11.774,996511,0
+CEF.US,D,20090811,000000,11.645,11.843,11.645,11.823,1104995,0
+CEF.US,D,20090812,000000,11.803,11.922,11.754,11.784,1569779,0
+CEF.US,D,20090813,000000,11.912,11.972,11.853,11.932,1368375,0
+CEF.US,D,20090814,000000,11.952,11.992,11.902,11.952,1705237,0
+CEF.US,D,20090817,000000,11.575,11.803,11.545,11.665,1103404,0
+CEF.US,D,20090818,000000,11.565,11.843,11.565,11.813,766852,0
+CEF.US,D,20090819,000000,11.635,11.942,11.635,11.863,1063613,0
+CEF.US,D,20090820,000000,11.793,11.952,11.793,11.883,747952,0
+CEF.US,D,20090821,000000,12.042,12.122,12.002,12.092,778758,0
+CEF.US,D,20090824,000000,12.052,12.142,11.892,11.892,694403,0
+CEF.US,D,20090825,000000,12.042,12.092,11.912,11.962,699584,0
+CEF.US,D,20090826,000000,12.032,12.062,11.922,12.052,415872,0
+CEF.US,D,20090827,000000,11.992,12.092,11.942,12.052,439756,0
+CEF.US,D,20090828,000000,12.162,12.232,12.072,12.132,727516,0
+CEF.US,D,20090831,000000,11.932,12.152,11.932,12.132,522387,0
+CEF.US,D,20090901,000000,12.112,12.222,11.992,12.172,683915,0
+CEF.US,D,20090902,000000,12.172,12.679,12.172,12.62,1722737,0
+CEF.US,D,20090903,000000,12.689,13.027,12.59,12.739,2213014,0
+CEF.US,D,20090904,000000,12.699,12.879,12.62,12.869,947047,0
+CEF.US,D,20090908,000000,13.167,13.177,12.938,13.007,1232793,0
+CEF.US,D,20090909,000000,12.997,13.087,12.789,12.977,1022177,0
+CEF.US,D,20090910,000000,12.918,13.127,12.859,13.107,721749,0
+CEF.US,D,20090911,000000,13.167,13.346,12.987,13.137,1793001,0
+CEF.US,D,20090914,000000,12.987,13.306,12.958,13.037,818510,0
+CEF.US,D,20090915,000000,13.037,13.316,12.879,13.296,734036,0
+CEF.US,D,20090916,000000,13.446,13.466,13.336,13.396,1027020,0
+CEF.US,D,20090917,000000,13.416,13.496,13.117,13.227,917020,0
+CEF.US,D,20090918,000000,13.237,13.306,12.948,13.137,742979,0
+CEF.US,D,20090921,000000,12.889,12.948,12.689,12.928,1048176,0
+CEF.US,D,20090922,000000,13.037,13.246,13.037,13.246,581028,0
+CEF.US,D,20090923,000000,13.187,13.187,12.918,12.938,794919,0
+CEF.US,D,20090924,000000,12.997,13.037,12.502,12.62,1160760,0
+CEF.US,D,20090925,000000,12.6,12.65,12.372,12.62,774041,0
+CEF.US,D,20090928,000000,12.64,12.997,12.531,12.928,1665535,0
+CEF.US,D,20090929,000000,12.938,12.997,12.849,12.899,592577,0
+CEF.US,D,20090930,000000,13.077,13.187,12.938,13.187,803183,0
+CEF.US,D,20091001,000000,13.067,13.157,12.769,12.899,654991,0
+CEF.US,D,20091002,000000,12.699,12.928,12.531,12.6,1442484,0
+CEF.US,D,20091005,000000,12.689,13.027,12.61,12.918,943797,0
+CEF.US,D,20091006,000000,13.207,13.616,13.207,13.556,1703345,0
+CEF.US,D,20091007,000000,13.536,13.636,13.436,13.506,989658,0
+CEF.US,D,20091008,000000,13.636,13.806,13.516,13.576,1564429,0
+CEF.US,D,20091009,000000,13.646,13.646,13.306,13.586,920735,0
+CEF.US,D,20091012,000000,13.716,13.816,13.626,13.716,751137,0
+CEF.US,D,20091013,000000,13.786,13.944,13.696,13.845,1184692,0
+CEF.US,D,20091014,000000,13.914,13.984,13.835,13.864,738591,0
+CEF.US,D,20091015,000000,13.766,13.786,13.416,13.446,1286129,0
+CEF.US,D,20091016,000000,13.336,13.646,13.336,13.626,864406,0
+CEF.US,D,20091019,000000,13.566,13.874,13.496,13.864,604652,0
+CEF.US,D,20091020,000000,13.796,13.904,13.506,13.586,857581,0
+CEF.US,D,20091021,000000,13.516,13.894,13.516,13.806,966884,0
+CEF.US,D,20091022,000000,13.646,13.806,13.616,13.796,722416,0
+CEF.US,D,20091023,000000,13.835,13.914,13.756,13.786,1355538,0
+CEF.US,D,20091026,000000,13.716,13.835,13.237,13.306,1258135,0
+CEF.US,D,20091027,000000,13.187,13.416,13.177,13.316,1054642,0
+CEF.US,D,20091028,000000,13.137,13.207,13.027,13.067,1076103,0
+CEF.US,D,20091029,000000,13.087,13.386,13.087,13.326,1336993,0
+CEF.US,D,20091030,000000,13.197,13.276,12.987,13.207,916149,0
+CEF.US,D,20091102,000000,13.336,13.456,13.246,13.246,815157,0
+CEF.US,D,20091103,000000,13.147,14.013,13.147,13.954,2312828,0
+CEF.US,D,20091104,000000,14.112,14.281,13.944,13.944,2493801,0
+CEF.US,D,20091105,000000,13.994,14.013,13.874,13.894,622366,0
+CEF.US,D,20091106,000000,13.944,14.102,13.874,13.964,821714,0
+CEF.US,D,20091109,000000,14.311,14.311,14.042,14.082,1687773,0
+CEF.US,D,20091110,000000,13.506,13.796,13.446,13.736,7823593,0
+CEF.US,D,20091111,000000,13.835,14.072,13.666,13.884,2344437,0
+CEF.US,D,20091112,000000,13.884,13.884,13.536,13.586,1921524,0
+CEF.US,D,20091113,000000,13.636,14.013,13.526,13.816,1289748,0
+CEF.US,D,20091116,000000,14.023,14.182,13.874,14.013,2124568,0
+CEF.US,D,20091117,000000,13.904,14.142,13.845,14.122,1649490,0
+CEF.US,D,20091118,000000,14.221,14.231,14.042,14.132,1427887,0
+CEF.US,D,20091119,000000,14.082,14.441,13.974,14.301,1943070,0
+CEF.US,D,20091120,000000,14.251,14.421,14.152,14.351,1344328,0
+CEF.US,D,20091123,000000,14.58,14.77,14.361,14.56,2030964,0
+CEF.US,D,20091124,000000,14.54,14.62,14.341,14.5,1353959,0
+CEF.US,D,20091125,000000,14.7,14.88,14.65,14.86,2102534,0
+CEF.US,D,20091127,000000,14.331,14.7,13.934,14.56,1539547,0
+CEF.US,D,20091130,000000,14.431,14.75,14.401,14.74,1636039,0
+CEF.US,D,20091201,000000,15.06,15.08,14.91,15.06,2277293,0
+CEF.US,D,20091202,000000,15.13,15.317,15.13,15.227,1700780,0
+CEF.US,D,20091203,000000,15.167,15.217,14.95,15.04,1279241,0
+CEF.US,D,20091204,000000,14.88,14.91,14.341,14.55,2748414,0
+CEF.US,D,20091207,000000,14.281,14.461,13.864,14.331,3654407,0
+CEF.US,D,20091208,000000,14.172,14.291,13.835,13.964,1600729,0
+CEF.US,D,20091209,000000,14.062,14.281,13.835,13.914,2006000,0
+CEF.US,D,20091210,000000,13.884,14.032,13.835,14.004,1078400,0
+CEF.US,D,20091211,000000,13.904,14.082,13.626,13.726,1656426,0
+CEF.US,D,20091214,000000,13.706,13.806,13.656,13.666,1907946,0
+CEF.US,D,20091215,000000,13.636,13.884,13.636,13.696,1203547,0
+CEF.US,D,20091216,000000,13.874,14.122,13.864,14.052,1075145,0
+CEF.US,D,20091217,000000,13.864,13.954,13.486,13.566,1629009,0
+CEF.US,D,20091218,000000,13.606,13.716,13.496,13.666,1087472,0
+CEF.US,D,20091221,000000,13.736,13.816,13.386,13.446,1071487,0
+CEF.US,D,20091222,000000,13.366,13.556,13.187,13.366,1700906,0
+CEF.US,D,20091223,000000,13.366,13.726,13.366,13.716,914688,0
+CEF.US,D,20091224,000000,13.786,13.934,13.736,13.914,537521,0
+CEF.US,D,20091228,000000,13.984,14.052,13.816,13.904,737469,0
+CEF.US,D,20091229,000000,13.884,13.934,13.656,13.706,639876,0
+CEF.US,D,20091230,000000,13.636,13.636,13.496,13.596,548251,0
+CEF.US,D,20091231,000000,13.706,13.736,13.536,13.716,870765,0
+CEF.US,D,20100104,000000,13.954,14.082,13.934,13.984,1140572,0
+CEF.US,D,20100105,000000,13.954,14.142,13.924,14.102,1130548,0
+CEF.US,D,20100106,000000,14.211,14.461,14.182,14.451,1262067,0
+CEF.US,D,20100107,000000,14.381,14.441,14.311,14.421,763219,0
+CEF.US,D,20100108,000000,14.441,14.53,14.251,14.49,809155,0
+CEF.US,D,20100111,000000,14.69,14.87,14.56,14.61,1579906,0
+CEF.US,D,20100112,000000,14.58,14.59,14.172,14.231,1246085,0
+CEF.US,D,20100113,000000,14.281,14.48,14.132,14.471,1212408,0
+CEF.US,D,20100114,000000,14.471,14.5,14.341,14.431,700697,0
+CEF.US,D,20100115,000000,14.371,14.401,14.241,14.331,655578,0
+CEF.US,D,20100119,000000,14.371,14.49,14.311,14.411,859640,0
+CEF.US,D,20100120,000000,14.142,14.231,13.796,13.914,1154314,0
+CEF.US,D,20100121,000000,13.845,13.984,13.616,13.676,1282228,0
+CEF.US,D,20100122,000000,13.566,13.646,13.366,13.506,1571707,0
+CEF.US,D,20100125,000000,13.566,13.596,13.446,13.486,951746,0
+CEF.US,D,20100126,000000,13.286,13.546,13.187,13.416,886496,0
+CEF.US,D,20100127,000000,13.446,13.486,13.117,13.117,1471980,0
+CEF.US,D,20100128,000000,13.246,13.276,12.769,12.899,2008884,0
+CEF.US,D,20100129,000000,12.889,12.918,12.699,12.769,1472472,0
+CEF.US,D,20100201,000000,12.869,13.197,12.779,13.127,1170022,0
+CEF.US,D,20100202,000000,13.237,13.336,13.057,13.167,1170253,0
+CEF.US,D,20100203,000000,13.187,13.237,12.977,12.987,858096,0
+CEF.US,D,20100204,000000,12.819,12.849,12.442,12.492,2408709,0
+CEF.US,D,20100205,000000,12.432,12.759,12.142,12.749,3297472,0
+CEF.US,D,20100208,000000,12.739,12.839,12.58,12.58,1184724,0
+CEF.US,D,20100209,000000,12.829,13.017,12.779,12.997,1422976,0
+CEF.US,D,20100210,000000,12.938,12.977,12.789,12.938,991875,0
+CEF.US,D,20100211,000000,12.958,13.266,12.899,13.246,852474,0
+CEF.US,D,20100212,000000,13.067,13.276,12.987,13.266,694493,0
+CEF.US,D,20100216,000000,13.556,13.706,13.436,13.646,1092919,0
+CEF.US,D,20100217,000000,13.636,13.726,13.436,13.446,1155278,0
+CEF.US,D,20100218,000000,13.516,13.596,13.336,13.336,1549877,0
+CEF.US,D,20100219,000000,13.366,13.516,13.157,13.366,1508110,0
+CEF.US,D,20100222,000000,13.746,13.746,13.177,13.246,1279280,0
+CEF.US,D,20100223,000000,13.237,13.246,13.017,13.147,1175793,0
+CEF.US,D,20100224,000000,13.097,13.326,13.087,13.326,1608450,0
+CEF.US,D,20100225,000000,13.167,13.516,13.157,13.446,959859,0
+CEF.US,D,20100226,000000,13.546,13.606,13.386,13.566,800670,0
+CEF.US,D,20100301,000000,13.626,13.736,13.536,13.566,698680,0
+CEF.US,D,20100302,000000,13.606,13.835,13.596,13.746,1296872,0
+CEF.US,D,20100303,000000,13.835,13.984,13.826,13.904,1130113,0
+CEF.US,D,20100304,000000,13.874,13.894,13.696,13.855,735764,0
+CEF.US,D,20100305,000000,13.894,14.042,13.894,14.004,734713,0
+CEF.US,D,20100308,000000,14.023,14.052,13.855,13.954,645024,0
+CEF.US,D,20100309,000000,13.835,14.013,13.766,13.924,724470,0
+CEF.US,D,20100310,000000,13.806,14.032,13.746,13.746,951869,0
+CEF.US,D,20100311,000000,13.736,13.884,13.656,13.864,608843,0
+CEF.US,D,20100312,000000,13.914,13.974,13.806,13.864,1248856,0
+CEF.US,D,20100315,000000,13.874,13.924,13.756,13.855,474587,0
+CEF.US,D,20100316,000000,14.032,14.142,14.032,14.062,1016344,0
+CEF.US,D,20100317,000000,14.142,14.162,14.072,14.092,678089,0
+CEF.US,D,20100318,000000,14.132,14.132,14.032,14.112,508791,0
+CEF.US,D,20100319,000000,14.132,14.132,13.806,13.835,736167,0
+CEF.US,D,20100322,000000,13.746,13.806,13.586,13.806,734332,0
+CEF.US,D,20100323,000000,13.686,13.884,13.616,13.616,663995,0
+CEF.US,D,20100324,000000,13.536,13.626,13.446,13.516,887155,0
+CEF.US,D,20100325,000000,13.536,13.586,13.446,13.456,543935,0
+CEF.US,D,20100326,000000,13.486,13.726,13.486,13.726,889784,0
+CEF.US,D,20100329,000000,13.835,13.934,13.786,13.874,688970,0
+CEF.US,D,20100330,000000,13.855,13.914,13.736,13.746,614784,0
+CEF.US,D,20100331,000000,13.944,13.994,13.884,13.934,891020,0
+CEF.US,D,20100401,000000,14.122,14.182,14.023,14.182,938373,0
+CEF.US,D,20100405,000000,14.241,14.321,14.162,14.291,843778,0
+CEF.US,D,20100406,000000,14.251,14.371,14.251,14.271,690741,0
+CEF.US,D,20100407,000000,14.361,14.54,14.271,14.281,1726320,0
+CEF.US,D,20100408,000000,14.291,14.411,14.281,14.391,784687,0
+CEF.US,D,20100409,000000,14.5,14.67,14.461,14.63,1151408,0
+CEF.US,D,20100412,000000,14.62,14.71,14.48,14.53,1103338,0
+CEF.US,D,20100413,000000,14.6,14.6,14.321,14.451,654328,0
+CEF.US,D,20100414,000000,14.59,14.64,14.52,14.6,749055,0
+CEF.US,D,20100415,000000,14.58,14.63,14.52,14.55,733287,0
+CEF.US,D,20100416,000000,14.461,14.51,14.072,14.231,1815193,0
+CEF.US,D,20100419,000000,14.013,14.271,14.013,14.241,968617,0
+CEF.US,D,20100420,000000,14.381,14.431,14.241,14.291,693884,0
+CEF.US,D,20100421,000000,14.311,14.461,14.291,14.411,789837,0
+CEF.US,D,20100422,000000,14.331,14.381,14.182,14.291,668243,0
+CEF.US,D,20100423,000000,14.291,14.55,14.221,14.53,799138,0
+CEF.US,D,20100426,000000,14.54,14.64,14.48,14.51,1006009,0
+CEF.US,D,20100427,000000,14.411,14.59,14.301,14.49,1270718,0
+CEF.US,D,20100428,000000,14.431,14.65,14.321,14.58,1410310,0
+CEF.US,D,20100429,000000,14.62,14.86,14.57,14.76,2072960,0
+CEF.US,D,20100430,000000,14.86,14.99,14.81,14.97,1453585,0
+CEF.US,D,20100503,000000,15.04,15.167,14.99,15.04,1255345,0
+CEF.US,D,20100504,000000,15.1,15.1,14.58,14.74,1469554,0
+CEF.US,D,20100505,000000,14.451,14.71,14.331,14.59,1241494,0
+CEF.US,D,20100506,000000,14.65,15.02,14.55,15.01,2315412,0
+CEF.US,D,20100507,000000,14.98,15.317,14.76,15.227,2203739,0
+CEF.US,D,20100510,000000,15.227,15.426,14.95,15.09,3041138,0
+CEF.US,D,20100511,000000,14.83,15.197,14.8,15.177,10966600,0
+CEF.US,D,20100512,000000,15.356,15.356,15.1,15.177,3843833,0
+CEF.US,D,20100513,000000,15.09,15.148,14.88,15.04,3380983,0
+CEF.US,D,20100514,000000,15.11,15.157,14.74,15.13,4386687,0
+CEF.US,D,20100517,000000,15.157,15.227,14.81,14.87,2220065,0
+CEF.US,D,20100518,000000,14.81,15.08,14.78,15.07,3914249,0
+CEF.US,D,20100519,000000,14.84,14.94,14.391,14.54,3631599,0
+CEF.US,D,20100520,000000,14.281,14.55,14.241,14.291,2073895,0
+CEF.US,D,20100521,000000,14.202,14.58,14.032,14.5,2591516,0
+CEF.US,D,20100524,000000,14.63,14.82,14.58,14.7,1197347,0
+CEF.US,D,20100525,000000,14.66,14.8,14.62,14.69,2623744,0
+CEF.US,D,20100526,000000,14.86,14.96,14.81,14.83,1358048,0
+CEF.US,D,20100527,000000,14.87,14.95,14.75,14.91,1900423,0
+CEF.US,D,20100528,000000,14.84,14.97,14.73,14.97,984999,0
+CEF.US,D,20100601,000000,14.99,15.11,14.99,15.01,1320157,0
+CEF.US,D,20100602,000000,14.96,15.03,14.85,15,1244314,0
+CEF.US,D,20100603,000000,14.93,15,14.64,14.66,1060319,0
+CEF.US,D,20100604,000000,14.64,14.65,14.48,14.52,1838282,0
+CEF.US,D,20100607,000000,14.48,14.96,14.461,14.96,1559785,0
+CEF.US,D,20100608,000000,15.01,15.08,14.84,14.89,1257933,0
+CEF.US,D,20100609,000000,14.88,14.96,14.67,14.76,1393729,0
+CEF.US,D,20100610,000000,14.73,14.85,14.64,14.81,815288,0
+CEF.US,D,20100611,000000,14.89,14.93,14.77,14.89,662554,0
+CEF.US,D,20100614,000000,14.89,14.96,14.86,14.94,1208216,0
+CEF.US,D,20100615,000000,14.98,15.217,14.92,15.197,2042799,0
+CEF.US,D,20100616,000000,15.139,15.177,15.02,15.06,813943,0
+CEF.US,D,20100617,000000,15.277,15.297,15.11,15.148,1147523,0
+CEF.US,D,20100618,000000,15.327,15.406,15.227,15.227,1449125,0
+CEF.US,D,20100621,000000,15.327,15.406,14.92,14.96,1261052,0
+CEF.US,D,20100622,000000,15.1,15.187,15.04,15.187,998890,0
+CEF.US,D,20100623,000000,15.1,15.1,14.86,14.92,1356255,0
+CEF.US,D,20100624,000000,14.84,15.04,14.83,14.96,1743610,0
+CEF.US,D,20100625,000000,15.13,15.227,15.05,15.227,871051,0
+CEF.US,D,20100628,000000,15.237,15.307,14.93,15.06,1229266,0
+CEF.US,D,20100629,000000,14.95,15.05,14.83,14.9,1031565,0
+CEF.US,D,20100630,000000,14.88,15.05,14.88,15,725816,0
+CEF.US,D,20100701,000000,14.94,14.94,14.441,14.49,1538096,0
+CEF.US,D,20100702,000000,14.67,14.76,14.52,14.55,1543948,0
+CEF.US,D,20100706,000000,14.57,14.67,14.251,14.421,1338613,0
+CEF.US,D,20100707,000000,14.341,14.65,14.341,14.59,881013,0
+CEF.US,D,20100708,000000,14.66,14.66,14.331,14.57,581047,0
+CEF.US,D,20100709,000000,14.69,14.86,14.61,14.86,523495,0
+CEF.US,D,20100712,000000,14.69,14.76,14.58,14.69,680005,0
+CEF.US,D,20100713,000000,14.84,14.88,14.76,14.77,428791,0
+CEF.US,D,20100714,000000,14.82,14.93,14.69,14.76,584923,0
+CEF.US,D,20100715,000000,14.85,14.9,14.71,14.79,396000,0
+CEF.US,D,20100716,000000,14.53,14.6,14.431,14.461,862345,0
+CEF.US,D,20100719,000000,14.351,14.421,14.192,14.291,1339222,0
+CEF.US,D,20100720,000000,14.231,14.391,14.182,14.321,844270,0
+CEF.US,D,20100721,000000,14.441,14.451,14.172,14.261,656187,0
+CEF.US,D,20100722,000000,14.361,14.53,14.261,14.48,602988,0
+CEF.US,D,20100723,000000,14.55,14.61,14.411,14.411,470011,0
+CEF.US,D,20100726,000000,14.471,14.53,14.391,14.391,559978,0
+CEF.US,D,20100727,000000,14.391,14.391,14.032,14.032,1497509,0
+CEF.US,D,20100728,000000,13.984,14.122,13.964,14.102,642700,0
+CEF.US,D,20100729,000000,14.102,14.251,14.082,14.152,632955,0
+CEF.US,D,20100730,000000,14.211,14.431,14.202,14.421,809654,0
+CEF.US,D,20100802,000000,14.55,14.67,14.431,14.451,673038,0
+CEF.US,D,20100803,000000,14.52,14.62,14.471,14.49,502672,0
+CEF.US,D,20100804,000000,14.65,14.75,14.54,14.63,830970,0
+CEF.US,D,20100805,000000,14.66,14.66,14.53,14.61,542444,0
+CEF.US,D,20100806,000000,14.67,14.79,14.66,14.75,856707,0
+CEF.US,D,20100809,000000,14.75,14.78,14.62,14.72,613794,0
+CEF.US,D,20100810,000000,14.6,14.8,14.49,14.8,489780,0
+CEF.US,D,20100811,000000,14.69,14.7,14.461,14.56,799675,0
+CEF.US,D,20100812,000000,14.67,14.77,14.65,14.76,635427,0
+CEF.US,D,20100813,000000,14.8,14.81,14.7,14.71,467888,0
+CEF.US,D,20100816,000000,14.87,14.95,14.86,14.92,628488,0
+CEF.US,D,20100817,000000,14.99,15.05,14.94,15.02,581459,0
+CEF.US,D,20100818,000000,14.91,15.06,14.85,15.03,665935,0
+CEF.US,D,20100819,000000,15.04,15.11,14.93,14.98,608108,0
+CEF.US,D,20100820,000000,14.87,14.9,14.73,14.84,585530,0
+CEF.US,D,20100823,000000,14.81,14.88,14.77,14.83,472533,0
+CEF.US,D,20100824,000000,14.74,15.01,14.67,14.96,792795,0
+CEF.US,D,20100825,000000,15.07,15.356,15.04,15.207,1779304,0
+CEF.US,D,20100826,000000,15.287,15.356,15.187,15.217,758183,0
+CEF.US,D,20100827,000000,15.297,15.416,15.197,15.297,1003588,0
+CEF.US,D,20100830,000000,15.287,15.356,15.267,15.297,401737,0
+CEF.US,D,20100831,000000,15.426,15.605,15.406,15.525,1139937,0
+CEF.US,D,20100901,000000,15.535,15.665,15.426,15.495,904136,0
+CEF.US,D,20100902,000000,15.565,15.705,15.525,15.675,747037,0
+CEF.US,D,20100903,000000,15.645,15.735,15.525,15.685,834659,0
+CEF.US,D,20100907,000000,15.755,15.884,15.665,15.735,1032050,0
+CEF.US,D,20100908,000000,15.804,15.864,15.725,15.765,937804,0
+CEF.US,D,20100909,000000,15.775,15.824,15.575,15.645,753161,0
+CEF.US,D,20100910,000000,15.605,15.765,15.575,15.645,677583,0
+CEF.US,D,20100913,000000,15.715,15.795,15.625,15.625,809223,0
+CEF.US,D,20100914,000000,15.814,16.084,15.775,16.084,1357201,0
+CEF.US,D,20100915,000000,15.994,16.104,15.934,16.004,805412,0
+CEF.US,D,20100916,000000,16.064,16.184,16.034,16.164,1404151,0
+CEF.US,D,20100917,000000,16.144,16.194,16.024,16.064,806507,0
+CEF.US,D,20100920,000000,16.154,16.264,16.094,16.154,887420,0
+CEF.US,D,20100921,000000,16.134,16.353,15.974,16.333,717757,0
+CEF.US,D,20100922,000000,16.433,16.452,16.274,16.373,1075181,0
+CEF.US,D,20100923,000000,16.283,16.423,16.204,16.403,781833,0
+CEF.US,D,20100924,000000,16.481,16.511,16.293,16.433,866703,0
+CEF.US,D,20100927,000000,16.491,16.581,16.323,16.383,689007,0
+CEF.US,D,20100928,000000,16.283,16.651,16.184,16.541,1590930,0
+CEF.US,D,20100929,000000,16.621,16.759,16.601,16.671,990938,0
+CEF.US,D,20100930,000000,16.699,16.869,16.393,16.521,1536820,0
+CEF.US,D,20101001,000000,16.679,16.799,16.621,16.749,859483,0
+CEF.US,D,20101004,000000,16.759,16.759,16.621,16.671,589933,0
+CEF.US,D,20101005,000000,16.869,17.148,16.859,17.118,1532871,0
+CEF.US,D,20101006,000000,17.198,17.417,17.138,17.417,1064548,0
+CEF.US,D,20101007,000000,17.497,17.557,16.631,16.631,2651004,0
+CEF.US,D,20101008,000000,16.869,17.218,16.869,17.069,1273008,0
+CEF.US,D,20101011,000000,17.049,17.288,16.979,17.238,673113,0
+CEF.US,D,20101012,000000,17.228,17.228,17.029,17.178,838782,0
+CEF.US,D,20101013,000000,17.318,17.587,17.278,17.587,1049097,0
+CEF.US,D,20101014,000000,17.577,17.934,17.557,17.895,1262789,0
+CEF.US,D,20101015,000000,17.805,17.865,17.557,17.617,1242523,0
+CEF.US,D,20101018,000000,17.517,17.845,17.487,17.845,938214,0
+CEF.US,D,20101019,000000,17.258,17.437,17.019,17.228,2099927,0
+CEF.US,D,20101020,000000,17.278,17.547,17.268,17.537,1555008,0
+CEF.US,D,20101021,000000,17.457,17.547,16.929,16.979,1580559,0
+CEF.US,D,20101022,000000,16.959,17.089,16.809,16.929,1188354,0
+CEF.US,D,20101025,000000,17.198,17.258,17.039,17.218,835947,0
+CEF.US,D,20101026,000000,17.029,17.328,16.989,17.158,879817,0
+CEF.US,D,20101027,000000,16.999,17.059,16.829,16.979,937452,0
+CEF.US,D,20101028,000000,17.158,17.338,16.999,17.338,748680,0
+CEF.US,D,20101029,000000,17.407,17.677,17.328,17.617,1230267,0
+CEF.US,D,20101101,000000,17.717,17.757,17.417,17.417,1147639,0
+CEF.US,D,20101102,000000,17.617,17.647,17.427,17.467,1286672,0
+CEF.US,D,20101103,000000,17.328,17.557,17.069,17.507,2070623,0
+CEF.US,D,20101104,000000,18.004,18.462,17.924,18.432,1837730,0
+CEF.US,D,20101105,000000,18.393,18.741,18.343,18.691,1368832,0
+CEF.US,D,20101108,000000,18.681,19.09,18.631,18.951,1846227,0
+CEF.US,D,20101109,000000,19.268,19.577,18.153,18.333,3813415,0
+CEF.US,D,20101110,000000,18.811,18.881,18.213,18.771,2333695,0
+CEF.US,D,20101111,000000,18.781,19.001,18.661,18.971,1379371,0
+CEF.US,D,20101112,000000,18.781,18.811,18.163,18.343,1685958,0
+CEF.US,D,20101115,000000,18.393,18.442,18.043,18.063,1143313,0
+CEF.US,D,20101116,000000,17.974,17.974,17.477,17.727,2304861,0
+CEF.US,D,20101117,000000,17.785,17.984,17.727,17.835,870478,0
+CEF.US,D,20101118,000000,18.283,18.472,18.223,18.353,1347736,0
+CEF.US,D,20101119,000000,18.293,18.641,18.123,18.591,823463,0
+CEF.US,D,20101122,000000,18.571,18.921,18.452,18.881,977554,0
+CEF.US,D,20101123,000000,18.831,18.981,18.761,18.881,1607673,0
+CEF.US,D,20101124,000000,18.921,19.011,18.791,18.971,906843,0
+CEF.US,D,20101126,000000,18.651,18.861,18.502,18.841,620146,0
+CEF.US,D,20101129,000000,18.781,18.861,18.521,18.801,779945,0
+CEF.US,D,20101130,000000,19.04,19.308,19.021,19.168,993641,0
+CEF.US,D,20101201,000000,19.357,19.407,19.188,19.397,1367432,0
+CEF.US,D,20101202,000000,19.397,19.675,19.397,19.477,805228,0
+CEF.US,D,20101203,000000,19.695,19.985,19.675,19.925,1341665,0
+CEF.US,D,20101206,000000,20.085,20.413,19.975,20.344,1649732,0
+CEF.US,D,20101207,000000,20.622,20.652,19.825,19.825,1844867,0
+CEF.US,D,20101208,000000,19.875,19.925,19.288,19.447,1718290,0
+CEF.US,D,20101209,000000,19.725,19.835,19.557,19.655,1103578,0
+CEF.US,D,20101210,000000,19.587,19.735,19.338,19.735,942686,0
+CEF.US,D,20101213,000000,20.025,20.215,19.905,20.085,916623,0
+CEF.US,D,20101214,000000,20.105,20.235,19.955,20.045,813654,0
+CEF.US,D,20101215,000000,19.975,20.085,19.805,19.825,861135,0
+CEF.US,D,20101216,000000,19.825,19.825,19.517,19.725,917967,0
+CEF.US,D,20101217,000000,19.705,19.865,19.567,19.755,670240,0
+CEF.US,D,20101220,000000,19.875,19.935,19.637,19.915,915140,0
+CEF.US,D,20101221,000000,19.875,19.915,19.765,19.895,546123,0
+CEF.US,D,20101222,000000,19.955,19.965,19.735,19.775,770621,0
+CEF.US,D,20101223,000000,19.645,19.745,19.597,19.725,767272,0
+CEF.US,D,20101227,000000,19.675,19.755,19.637,19.745,488800,0
+CEF.US,D,20101228,000000,20.045,20.304,19.935,20.265,875030,0
+CEF.US,D,20101229,000000,20.344,20.622,20.255,20.462,1189042,0
+CEF.US,D,20101230,000000,20.482,20.552,20.284,20.522,648645,0
+CEF.US,D,20101231,000000,20.661,20.799,20.631,20.631,962008,0
+CEF.US,D,20110103,000000,20.731,20.8,20.482,20.542,811212,0
+CEF.US,D,20110104,000000,20.265,20.344,19.665,19.835,2027130,0
+CEF.US,D,20110105,000000,19.617,19.835,19.099,19.675,2115322,0
+CEF.US,D,20110106,000000,19.607,19.675,19.208,19.308,1727010,0
+CEF.US,D,20110107,000000,19.218,19.288,18.931,19.021,1681567,0
+CEF.US,D,20110110,000000,19.109,19.268,18.961,19.178,869762,0
+CEF.US,D,20110111,000000,19.387,19.705,19.357,19.587,1241632,0
+CEF.US,D,20110112,000000,19.637,19.855,19.517,19.845,996648,0
+CEF.US,D,20110113,000000,19.885,19.905,19.208,19.328,1206192,0
+CEF.US,D,20110114,000000,19.208,19.258,18.941,19.04,1482763,0
+CEF.US,D,20110118,000000,19.298,19.447,18.991,19.011,1579355,0
+CEF.US,D,20110119,000000,19.268,19.318,18.921,18.961,1171451,0
+CEF.US,D,20110120,000000,18.671,18.671,18.183,18.423,2689160,0
+CEF.US,D,20110121,000000,18.233,18.492,18.103,18.243,1968144,0
+CEF.US,D,20110124,000000,18.183,18.363,18.083,18.133,1093406,0
+CEF.US,D,20110125,000000,18.013,18.103,17.914,18.013,1951630,0
+CEF.US,D,20110126,000000,18.004,18.492,17.914,18.492,1157049,0
+CEF.US,D,20110127,000000,18.492,18.492,17.865,17.974,1239193,0
+CEF.US,D,20110128,000000,17.905,18.871,17.895,18.771,1588490,0
+CEF.US,D,20110131,000000,18.729,18.989,18.679,18.849,1013274,0
+CEF.US,D,20110201,000000,19.06,19.238,18.831,19.09,1121085,0
+CEF.US,D,20110202,000000,19.06,19.099,18.871,19.031,698681,0
+CEF.US,D,20110203,000000,19.021,19.357,18.851,19.238,1260866,0
+CEF.US,D,20110204,000000,19.338,19.557,19.248,19.288,851243,0
+CEF.US,D,20110207,000000,19.447,19.607,19.338,19.338,927132,0
+CEF.US,D,20110208,000000,19.627,19.905,19.557,19.835,1360748,0
+CEF.US,D,20110209,000000,19.945,19.985,19.587,19.607,1357593,0
+CEF.US,D,20110210,000000,19.487,19.845,19.357,19.825,1025786,0
+CEF.US,D,20110211,000000,19.835,19.905,19.655,19.655,864100,0
+CEF.US,D,20110214,000000,19.845,20.105,19.845,20.105,1147731,0
+CEF.US,D,20110215,000000,20.255,20.383,20.095,20.245,1233756,0
+CEF.US,D,20110216,000000,20.265,20.284,19.975,20.075,811066,0
+CEF.US,D,20110218,000000,20.562,20.93,20.532,20.79,1140738,0
+CEF.US,D,20110222,000000,21.239,21.279,20.94,21.099,1680932,0
+CEF.US,D,20110223,000000,21.129,21.499,21.119,21.319,1481879,0
+CEF.US,D,20110224,000000,21.349,21.359,20.492,20.602,1919858,0
+CEF.US,D,20110225,000000,20.94,21.249,20.86,21.149,1134504,0
+CEF.US,D,20110228,000000,21.309,21.529,21.169,21.339,1295356,0
+CEF.US,D,20110301,000000,21.627,21.945,21.627,21.945,1791629,0
+CEF.US,D,20110302,000000,22.074,22.124,21.776,21.955,1643493,0
+CEF.US,D,20110303,000000,21.826,21.885,21.549,21.707,1186119,0
+CEF.US,D,20110304,000000,21.816,22.024,21.806,21.885,2150854,0
+CEF.US,D,20110307,000000,22.164,22.373,21.925,22.044,2176066,0
+CEF.US,D,20110308,000000,22.024,22.074,21.736,21.985,986643,0
+CEF.US,D,20110309,000000,22.164,22.164,21.796,21.975,935522,0
+CEF.US,D,20110310,000000,21.609,21.667,21.149,21.479,1933904,0
+CEF.US,D,20110311,000000,20.959,21.776,20.959,21.549,1397081,0
+CEF.US,D,20110314,000000,21.609,21.836,21.579,21.687,942190,0
+CEF.US,D,20110315,000000,20.81,21.229,20.662,21.199,1784754,0
+CEF.US,D,20110316,000000,21.259,21.529,20.89,21.239,1463740,0
+CEF.US,D,20110317,000000,21.289,21.439,21.159,21.259,910287,0
+CEF.US,D,20110318,000000,21.677,21.776,21.589,21.717,1015007,0
+CEF.US,D,20110321,000000,22.084,22.303,22.024,22.303,1232286,0
+CEF.US,D,20110322,000000,22.164,22.333,22.114,22.313,962154,0
+CEF.US,D,20110323,000000,22.363,23.04,22.353,22.981,2439523,0
+CEF.US,D,20110324,000000,23.199,23.348,22.703,22.773,2120965,0
+CEF.US,D,20110325,000000,22.951,23.089,22.633,22.981,1197657,0
+CEF.US,D,20110328,000000,22.573,22.803,22.493,22.643,1017575,0
+CEF.US,D,20110329,000000,22.593,22.683,22.463,22.573,1143357,0
+CEF.US,D,20110330,000000,22.144,22.233,21.995,22.174,7909126,0
+CEF.US,D,20110331,000000,22.233,22.293,22.163,22.263,2666629,0
+CEF.US,D,20110401,000000,22.104,22.184,21.965,22.124,1844502,0
+CEF.US,D,20110404,000000,22.293,22.343,22.134,22.224,2573430,0
+CEF.US,D,20110405,000000,22.194,22.483,22.164,22.453,2904556,0
+CEF.US,D,20110406,000000,22.603,22.683,22.363,22.523,2128954,0
+CEF.US,D,20110407,000000,22.563,22.583,22.463,22.553,1528879,0
+CEF.US,D,20110408,000000,22.763,22.991,22.683,22.891,2306863,0
+CEF.US,D,20110411,000000,22.991,23.119,22.383,22.573,2989467,0
+CEF.US,D,20110412,000000,22.723,22.813,21.975,22.104,3119918,0
+CEF.US,D,20110413,000000,22.413,22.553,22.054,22.273,1881268,0
+CEF.US,D,20110414,000000,22.413,22.852,22.363,22.852,1607000,0
+CEF.US,D,20110415,000000,22.911,23.249,22.813,23.169,2488258,0
+CEF.US,D,20110418,000000,23.199,23.857,22.891,23.787,2760466,0
+CEF.US,D,20110419,000000,23.827,24.096,23.587,24.086,1909801,0
+CEF.US,D,20110420,000000,24.294,24.433,24.007,24.413,2417153,0
+CEF.US,D,20110421,000000,24.533,24.682,24.194,24.682,2657240,0
+CEF.US,D,20110425,000000,25.151,25.26,24.573,24.871,4171007,0
+CEF.US,D,20110426,000000,24.423,24.473,23.607,23.657,4641697,0
+CEF.US,D,20110427,000000,23.887,25.121,23.747,24.981,3636456,0
+CEF.US,D,20110428,000000,25.141,25.469,24.284,24.613,4569775,0
+CEF.US,D,20110429,000000,24.922,25.032,24.235,24.434,3619689,0
+CEF.US,D,20110502,000000,23.119,23.947,21.599,22.483,7297426,0
+CEF.US,D,20110503,000000,22.463,23.259,21.697,22.104,6403990,0
+CEF.US,D,20110504,000000,22.064,22.373,21.289,21.816,6608440,0
+CEF.US,D,20110505,000000,20.969,21.099,19.527,19.855,11627511,0
+CEF.US,D,20110506,000000,20.84,21.239,20.432,20.979,9865166,0
+CEF.US,D,20110509,000000,21.876,21.945,21.459,21.756,4903691,0
+CEF.US,D,20110510,000000,21.935,22.293,21.836,22.194,3231461,0
+CEF.US,D,20110511,000000,21.905,21.905,20.9,20.999,4134426,0
+CEF.US,D,20110512,000000,20.274,20.87,19.675,20.324,7832037,0
+CEF.US,D,20110513,000000,20.721,20.989,20.135,20.602,3186925,0
+CEF.US,D,20110516,000000,20.512,20.741,19.975,20.065,2239915,0
+CEF.US,D,20110517,000000,19.795,20.015,19.577,19.925,3341614,0
+CEF.US,D,20110518,000000,20.334,20.691,20.165,20.552,2628761,0
+CEF.US,D,20110519,000000,20.552,20.662,20.165,20.374,2224110,0
+CEF.US,D,20110520,000000,20.334,20.652,20.035,20.492,2263025,0
+CEF.US,D,20110523,000000,20.304,20.622,20.255,20.602,1185828,0
+CEF.US,D,20110524,000000,21.029,21.369,20.93,21.319,2370738,0
+CEF.US,D,20110525,000000,21.627,21.876,21.469,21.836,2791303,0
+CEF.US,D,20110526,000000,21.687,21.707,21.219,21.459,1780142,0
+CEF.US,D,20110527,000000,21.717,21.856,21.618,21.786,1460082,0
+CEF.US,D,20110531,000000,22.113,22.123,21.796,22.074,1474836,0
+CEF.US,D,20110601,000000,21.955,22.064,21.319,21.439,1979456,0
+CEF.US,D,20110602,000000,21.549,21.609,20.711,20.989,3370176,0
+CEF.US,D,20110603,000000,20.9,21.209,20.8,21.069,1720095,0
+CEF.US,D,20110606,000000,21.369,21.519,21.079,21.209,1556290,0
+CEF.US,D,20110607,000000,21.469,21.469,21.079,21.319,1355099,0
+CEF.US,D,20110608,000000,21.119,21.269,21.009,21.219,1197087,0
+CEF.US,D,20110609,000000,21.269,21.579,21.229,21.579,1079622,0
+CEF.US,D,20110610,000000,21.369,21.379,20.87,20.94,2125265,0
+CEF.US,D,20110613,000000,20.582,20.79,20.215,20.502,2906509,0
+CEF.US,D,20110614,000000,20.344,20.711,20.344,20.612,1924267,0
+CEF.US,D,20110615,000000,20.542,20.92,20.522,20.84,1854502,0
+CEF.US,D,20110616,000000,20.572,20.701,20.235,20.612,2080269,0
+CEF.US,D,20110617,000000,20.612,20.969,20.582,20.949,1239320,0
+CEF.US,D,20110620,000000,20.959,21.109,20.86,20.969,1134451,0
+CEF.US,D,20110621,000000,21.089,21.339,21.049,21.319,1456249,0
+CEF.US,D,20110622,000000,21.339,21.579,21.289,21.339,2047219,0
+CEF.US,D,20110623,000000,20.959,20.989,20.622,20.93,1803163,0
+CEF.US,D,20110624,000000,20.721,20.79,20.364,20.364,1143562,0
+CEF.US,D,20110627,000000,20.095,20.155,19.895,19.925,2119875,0
+CEF.US,D,20110628,000000,20.075,20.135,19.905,20.015,2073248,0
+CEF.US,D,20110629,000000,20.175,20.492,20.055,20.344,1131576,0
+CEF.US,D,20110630,000000,20.481,20.531,20.164,20.273,1164176,0
+CEF.US,D,20110701,000000,19.915,20.005,19.715,19.985,1264549,0
+CEF.US,D,20110705,000000,20.542,20.711,20.354,20.711,995774,0
+CEF.US,D,20110706,000000,20.82,21.049,20.78,20.969,1350787,0
+CEF.US,D,20110707,000000,21.149,21.249,21.009,21.209,1195882,0
+CEF.US,D,20110708,000000,21.409,21.489,21.239,21.439,1231223,0
+CEF.US,D,20110711,000000,21.637,21.637,21.109,21.329,1770393,0
+CEF.US,D,20110712,000000,21.159,21.697,21.049,21.519,2195138,0
+CEF.US,D,20110713,000000,22.154,22.633,21.995,22.623,4361189,0
+CEF.US,D,20110714,000000,23.059,23.149,22.663,22.783,2303542,0
+CEF.US,D,20110715,000000,22.773,23.348,22.773,23.348,2110949,0
+CEF.US,D,20110718,000000,23.797,24.037,23.607,23.867,3129467,0
+CEF.US,D,20110719,000000,23.817,23.887,22.703,22.793,3732171,0
+CEF.US,D,20110720,000000,22.623,23.438,22.553,23.378,1891669,0
+CEF.US,D,20110721,000000,23.279,23.428,22.941,23.109,1450099,0
+CEF.US,D,20110722,000000,23.438,23.657,23.368,23.607,1421168,0
+CEF.US,D,20110725,000000,24.047,24.116,23.647,23.767,1837958,0
+CEF.US,D,20110726,000000,23.757,24.106,23.458,24.106,1555997,0
+CEF.US,D,20110727,000000,24.194,24.274,23.717,23.787,1671915,0
+CEF.US,D,20110728,000000,23.827,23.827,23.279,23.537,1820344,0
+CEF.US,D,20110729,000000,23.858,23.898,23.478,23.728,1805698,0
+CEF.US,D,20110801,000000,23.687,23.857,23.398,23.587,1510742,0
+CEF.US,D,20110802,000000,23.957,24.443,23.787,24.433,2350550,0
+CEF.US,D,20110803,000000,24.732,25.031,24.523,24.643,3618676,0
+CEF.US,D,20110804,000000,25.031,25.161,23.239,23.408,5898328,0
+CEF.US,D,20110805,000000,23.667,23.877,22.911,23.817,4943134,0
+CEF.US,D,20110808,000000,24.792,24.821,23.547,23.787,5416474,0
+CEF.US,D,20110809,000000,23.717,23.727,22.663,23.209,5300822,0
+CEF.US,D,20110810,000000,23.677,24.364,23.577,24.364,3425538,0
+CEF.US,D,20110811,000000,23.717,23.737,23.001,23.518,3423300,0
+CEF.US,D,20110812,000000,23.319,23.398,23.04,23.378,1758903,0
+CEF.US,D,20110815,000000,23.388,23.707,23.269,23.677,1678105,0
+CEF.US,D,20110816,000000,23.717,24.126,23.687,24.007,1646724,0
+CEF.US,D,20110817,000000,24.116,24.354,23.957,24.224,1376932,0
+CEF.US,D,20110818,000000,24.483,25.091,24.324,25.091,3370242,0
+CEF.US,D,20110819,000000,25.717,25.787,25.26,25.697,3033216,0
+CEF.US,D,20110822,000000,26.026,26.275,25.847,26.175,2591615,0
+CEF.US,D,20110823,000000,25.598,25.707,24.563,24.692,4007476,0
+CEF.US,D,20110824,000000,24.403,24.433,23.259,23.807,5105750,0
+CEF.US,D,20110825,000000,23.339,24.393,23.139,24.364,3358792,0
+CEF.US,D,20110826,000000,24.413,24.861,23.987,24.861,2116438,0
+CEF.US,D,20110829,000000,24.653,24.722,23.997,24.135,2018787,0
+CEF.US,D,20110830,000000,24.503,24.583,24.264,24.583,2538269,0
+CEF.US,D,20110831,000000,24.524,24.793,24.365,24.434,1384390,0
+CEF.US,D,20110901,000000,24.493,24.702,24.373,24.643,1736032,0
+CEF.US,D,20110902,000000,25.43,25.798,25.281,25.748,2113015,0
+CEF.US,D,20110906,000000,25.658,25.897,25.28,25.588,2317356,0
+CEF.US,D,20110907,000000,24.614,25.261,24.484,25.122,1844205,0
+CEF.US,D,20110908,000000,25.747,25.797,25.101,25.28,1808257,0
+CEF.US,D,20110909,000000,25.001,25.389,24.881,25.001,1847346,0
+CEF.US,D,20110912,000000,24.593,24.881,23.797,24.194,3049270,0
+CEF.US,D,20110913,000000,24.473,24.841,24.214,24.831,1593316,0
+CEF.US,D,20110914,000000,24.633,25.181,24.483,25.111,3056710,0
+CEF.US,D,20110915,000000,24.722,25.071,24.473,24.991,4295517,0
+CEF.US,D,20110916,000000,24.961,25.737,24.881,25.488,3272210,0
+CEF.US,D,20110919,000000,25.469,25.498,24.653,24.901,1617715,0
+CEF.US,D,20110920,000000,24.802,25.29,24.752,25.26,1111790,0
+CEF.US,D,20110921,000000,25.27,25.379,24.961,25.061,1801234,0
+CEF.US,D,20110922,000000,23.847,24.135,23.099,23.239,3731659,0
+CEF.US,D,20110923,000000,22.054,22.094,20.612,21.109,6850369,0
+CEF.US,D,20110926,000000,20.324,21.239,19.795,21.009,3909172,0
+CEF.US,D,20110927,000000,22.333,22.353,21.667,21.746,2923028,0
+CEF.US,D,20110928,000000,21.766,21.856,20.413,20.78,2323204,0
+CEF.US,D,20110929,000000,21.189,21.369,20.632,20.959,1677928,0
+CEF.US,D,20110930,000000,20.7,20.979,20.561,20.591,1291593,0
+CEF.US,D,20111003,000000,21.139,21.179,20.662,20.751,1479298,0
+CEF.US,D,20111004,000000,20.799,20.819,19.615,20.224,3072739,0
+CEF.US,D,20111005,000000,20.303,20.779,19.934,20.68,2236678,0
+CEF.US,D,20111006,000000,20.899,21.508,20.799,21.278,1780404,0
+CEF.US,D,20111007,000000,21.508,21.697,20.839,20.939,1287429,0
+CEF.US,D,20111010,000000,21.529,21.677,21.359,21.599,966222,0
+CEF.US,D,20111011,000000,21.429,21.717,21.309,21.677,1167104,0
+CEF.US,D,20111012,000000,21.876,21.895,21.687,21.697,1036356,0
+CEF.US,D,20111013,000000,21.509,21.509,21.039,21.169,1109467,0
+CEF.US,D,20111014,000000,21.468,21.578,21.198,21.528,972517,0
+CEF.US,D,20111017,000000,21.627,21.647,21.189,21.349,833820,0
+CEF.US,D,20111018,000000,20.92,21.379,20.602,21.299,1576998,0
+CEF.US,D,20111019,000000,21.228,21.268,20.7,20.779,1126150,0
+CEF.US,D,20111020,000000,20.561,20.769,20.094,20.641,1368618,0
+CEF.US,D,20111021,000000,21.039,21.129,20.869,20.909,1019625,0
+CEF.US,D,20111024,000000,21.059,21.408,21.059,21.218,1015937,0
+CEF.US,D,20111025,000000,21.248,22.463,21.109,22.353,2197984,0
+CEF.US,D,20111026,000000,22.573,22.813,22.383,22.643,1616861,0
+CEF.US,D,20111027,000000,22.843,23.448,22.663,23.169,1690538,0
+CEF.US,D,20111028,000000,23.189,23.219,22.862,23.079,1091891,0
+CEF.US,D,20111031,000000,22.643,22.793,22.483,22.483,766992,0
+CEF.US,D,20111101,000000,21.736,22.333,21.548,22.193,1033408,0
+CEF.US,D,20111102,000000,22.563,22.922,22.543,22.862,1081501,0
+CEF.US,D,20111103,000000,23.159,23.169,22.723,22.922,1314524,0
+CEF.US,D,20111104,000000,22.763,22.962,22.683,22.852,814159,0
+CEF.US,D,20111107,000000,23.169,23.698,23.139,23.588,1459057,0
+CEF.US,D,20111108,000000,23.588,23.738,23.309,23.458,958241,0
+CEF.US,D,20111109,000000,23.578,23.608,22.902,23.069,1327239,0
+CEF.US,D,20111110,000000,23.169,23.199,22.523,23.159,1116064,0
+CEF.US,D,20111111,000000,23.309,23.518,23.209,23.428,742948,0
+CEF.US,D,20111114,000000,23.299,23.458,23.001,23.299,1087508,0
+CEF.US,D,20111115,000000,23.339,23.508,23.01,23.289,961059,0
+CEF.US,D,20111116,000000,23.059,23.129,22.753,22.803,1163125,0
+CEF.US,D,20111117,000000,22.523,22.573,21.667,21.866,1913318,0
+CEF.US,D,20111118,000000,21.955,22.323,21.935,22.153,1160372,0
+CEF.US,D,20111121,000000,21.756,21.836,21.049,21.548,2720639,0
+CEF.US,D,20111122,000000,21.647,22.163,21.588,21.985,1185223,0
+CEF.US,D,20111123,000000,21.617,21.866,21.408,21.707,1148578,0
+CEF.US,D,20111125,000000,21.338,21.677,21.308,21.328,494063,0
+CEF.US,D,20111128,000000,21.985,22.034,21.727,21.935,957515,0
+CEF.US,D,20111129,000000,21.905,22.005,21.707,21.756,1527778,0
+CEF.US,D,20111130,000000,22.143,22.403,22.103,22.233,1767563,0
+CEF.US,D,20111201,000000,22.273,22.443,21.965,22.103,1460100,0
+CEF.US,D,20111202,000000,22.403,22.493,22.005,22.153,1245075,0
+CEF.US,D,20111205,000000,22.223,22.323,21.657,21.806,1423641,0
+CEF.US,D,20111206,000000,21.647,22.273,21.558,22.173,1016508,0
+CEF.US,D,20111207,000000,22.203,22.283,21.955,22.103,856300,0
+CEF.US,D,20111208,000000,21.905,21.985,21.538,21.717,1163195,0
+CEF.US,D,20111209,000000,21.796,22.024,21.756,21.856,759713,0
+CEF.US,D,20111212,000000,21.298,21.318,21.109,21.228,1503619,0
+CEF.US,D,20111213,000000,21.258,21.448,20.511,20.73,2345386,0
+CEF.US,D,20111214,000000,20.014,20.134,19.455,19.754,4581575,0
+CEF.US,D,20111215,000000,19.934,19.984,19.515,19.954,2110667,0
+CEF.US,D,20111216,000000,20.441,20.611,20.194,20.353,2007640,0
+CEF.US,D,20111219,000000,20.194,20.214,19.784,19.864,1952271,0
+CEF.US,D,20111220,000000,20.234,20.234,19.974,20.154,1263649,0
+CEF.US,D,20111221,000000,20.214,20.293,19.994,20.154,1157141,0
+CEF.US,D,20111222,000000,20.104,20.124,19.854,20.014,1180614,0
+CEF.US,D,20111223,000000,20.044,20.154,19.964,19.974,641322,0
+CEF.US,D,20111227,000000,19.874,20.004,19.565,19.595,1523974,0
+CEF.US,D,20111228,000000,19.425,19.435,18.659,18.679,3131219,0
+CEF.US,D,20111229,000000,18.45,19.287,18.361,19.257,2229407,0
+CEF.US,D,20111230,000000,19.515,19.754,19.395,19.525,2179989,0
+CEF.US,D,20120103,000000,20.114,20.421,19.994,20.273,1515955,0
+CEF.US,D,20120104,000000,20.084,20.224,19.974,20.054,1056920,0
+CEF.US,D,20120105,000000,19.844,20.164,19.824,20.084,1120189,0
+CEF.US,D,20120106,000000,20.214,20.214,19.864,19.884,825063,0
+CEF.US,D,20120109,000000,20.054,20.114,19.844,19.924,718069,0
+CEF.US,D,20120110,000000,20.491,20.621,20.412,20.601,1040850,0
+CEF.US,D,20120111,000000,20.561,20.869,20.511,20.799,1054090,0
+CEF.US,D,20120112,000000,21.059,21.228,20.899,21.049,1329562,0
+CEF.US,D,20120113,000000,20.839,20.909,20.69,20.909,696882,0
+CEF.US,D,20120117,000000,21.288,21.308,21.019,21.119,1129598,0
+CEF.US,D,20120118,000000,21.109,21.308,21.039,21.248,1060696,0
+CEF.US,D,20120119,000000,21.238,21.258,21.059,21.198,896445,0
+CEF.US,D,20120120,000000,21.159,21.687,21.059,21.687,779824,0
+CEF.US,D,20120123,000000,21.736,22.044,21.687,21.736,1065827,0
+CEF.US,D,20120124,000000,21.598,21.727,21.488,21.568,808812,0
+CEF.US,D,20120125,000000,21.448,22.323,21.288,22.313,1345467,0
+CEF.US,D,20120126,000000,22.583,22.743,22.473,22.483,1568209,0
+CEF.US,D,20120127,000000,22.523,23.04,22.513,22.902,1244745,0
+CEF.US,D,20120130,000000,22.813,22.942,22.733,22.892,1120554,0
+CEF.US,D,20120131,000000,23.149,23.169,22.583,22.723,1097542,0
+CEF.US,D,20120201,000000,22.962,23.089,22.882,22.922,841231,0
+CEF.US,D,20120202,000000,22.962,23.408,22.912,23.398,1057520,0
+CEF.US,D,20120203,000000,23.229,23.398,22.793,22.892,1180266,0
+CEF.US,D,20120206,000000,22.703,22.862,22.663,22.803,603043,0
+CEF.US,D,20120207,000000,22.723,23.239,22.663,23.099,731963,0
+CEF.US,D,20120208,000000,23.079,23.219,22.733,22.892,792681,0
+CEF.US,D,20120209,000000,23.119,23.159,22.763,22.823,695056,0
+CEF.US,D,20120210,000000,22.603,22.663,22.403,22.423,916908,0
+CEF.US,D,20120213,000000,22.623,22.643,22.453,22.583,648924,0
+CEF.US,D,20120214,000000,22.663,22.683,22.333,22.463,602754,0
+CEF.US,D,20120215,000000,22.673,22.693,22.353,22.503,719498,0
+CEF.US,D,20120216,000000,22.273,22.643,22.113,22.623,735623,0
+CEF.US,D,20120217,000000,22.653,22.663,22.413,22.443,535696,0
+CEF.US,D,20120221,000000,22.783,23.209,22.763,23.209,1024535,0
+CEF.US,D,20120222,000000,23.049,23.468,23.02,23.468,887181,0
+CEF.US,D,20120223,000000,23.568,23.868,23.448,23.608,851554,0
+CEF.US,D,20120224,000000,23.728,23.858,23.588,23.638,686432,0
+CEF.US,D,20120227,000000,23.608,23.778,23.548,23.598,628847,0
+CEF.US,D,20120228,000000,23.898,24.275,23.778,24.165,1214397,0
+CEF.US,D,20120229,000000,24.215,24.355,22.693,22.773,2686257,0
+CEF.US,D,20120301,000000,23.079,23.478,22.982,23.408,1286018,0
+CEF.US,D,20120302,000000,23.159,23.209,22.932,22.962,1015142,0
+CEF.US,D,20120305,000000,22.922,22.922,22.513,22.743,1189221,0
+CEF.US,D,20120306,000000,22.093,22.093,21.617,22.074,2029711,0
+CEF.US,D,20120307,000000,22.113,22.493,22.024,22.423,561967,0
+CEF.US,D,20120308,000000,22.603,22.783,22.453,22.693,665582,0
+CEF.US,D,20120309,000000,22.453,22.992,22.403,22.972,815488,0
+CEF.US,D,20120312,000000,22.823,22.823,22.553,22.603,472287,0
+CEF.US,D,20120313,000000,22.493,22.673,22.223,22.383,701439,0
+CEF.US,D,20120314,000000,21.935,22.143,21.558,21.667,1706834,0
+CEF.US,D,20120315,000000,21.697,22.044,21.617,21.905,678073,0
+CEF.US,D,20120316,000000,21.856,21.985,21.766,21.816,881396,0
+CEF.US,D,20120319,000000,21.736,22.024,21.717,21.876,808173,0
+CEF.US,D,20120320,000000,21.667,21.727,21.458,21.627,818341,0
+CEF.US,D,20120321,000000,21.707,21.786,21.518,21.647,487354,0
+CEF.US,D,20120322,000000,21.258,21.388,21.129,21.228,710463,0
+CEF.US,D,20120323,000000,21.438,21.806,21.408,21.657,615920,0
+CEF.US,D,20120326,000000,21.945,22.143,21.866,22.133,615051,0
+CEF.US,D,20120327,000000,22.193,22.253,21.985,21.985,572012,0
+CEF.US,D,20120328,000000,21.925,21.975,21.518,21.796,865458,0
+CEF.US,D,20120329,000000,21.736,21.786,21.418,21.717,645198,0
+CEF.US,D,20120330,000000,21.935,21.955,21.786,21.856,383080,0
+CEF.US,D,20120402,000000,21.856,22.253,21.856,22.133,504997,0
+CEF.US,D,20120403,000000,22.103,22.163,21.697,21.736,453594,0
+CEF.US,D,20120404,000000,21.348,21.428,21.009,21.208,796315,0
+CEF.US,D,20120405,000000,21.308,21.478,21.298,21.388,509533,0
+CEF.US,D,20120409,000000,21.418,21.458,21.218,21.248,431493,0
+CEF.US,D,20120410,000000,21.318,21.627,21.109,21.598,706562,0
+CEF.US,D,20120411,000000,21.598,21.667,21.488,21.528,389613,0
+CEF.US,D,20120412,000000,21.518,22.044,21.508,21.935,597757,0
+CEF.US,D,20120413,000000,21.836,21.866,21.438,21.508,926412,0
+CEF.US,D,20120416,000000,21.488,21.598,21.268,21.368,519533,0
+CEF.US,D,20120417,000000,21.508,21.578,21.238,21.438,444355,0
+CEF.US,D,20120418,000000,21.288,21.358,21.129,21.188,656577,0
+CEF.US,D,20120419,000000,21.328,21.438,21.218,21.328,671239,0
+CEF.US,D,20120420,000000,21.268,21.308,21.178,21.238,344170,0
+CEF.US,D,20120423,000000,20.909,20.979,20.73,20.959,687181,0
+CEF.US,D,20120424,000000,21.019,21.119,20.869,20.939,531663,0
+CEF.US,D,20120425,000000,20.969,20.989,20.561,20.929,574238,0
+CEF.US,D,20120426,000000,20.979,21.188,20.919,21.019,616372,0
+CEF.US,D,20120427,000000,21.238,21.258,21.149,21.178,501197,0
+CEF.US,D,20120430,000000,20.969,21.149,20.919,21.139,368505,0
+CEF.US,D,20120501,000000,21.168,21.258,21.029,21.089,569626,0
+CEF.US,D,20120502,000000,20.909,20.909,20.769,20.909,520088,0
+CEF.US,D,20120503,000000,20.73,20.769,20.561,20.769,660706,0
+CEF.US,D,20120504,000000,20.591,20.839,20.581,20.68,628435,0
+CEF.US,D,20120507,000000,20.641,20.68,20.412,20.601,668454,0
+CEF.US,D,20120508,000000,20.184,20.313,19.924,20.214,1213179,0
+CEF.US,D,20120509,000000,19.874,20.064,19.674,19.874,1348264,0
+CEF.US,D,20120510,000000,19.974,20.034,19.834,19.834,691867,0
+CEF.US,D,20120511,000000,19.674,19.924,19.664,19.764,1047399,0
+CEF.US,D,20120514,000000,19.445,19.505,19.039,19.187,1860002,0
+CEF.US,D,20120515,000000,19.009,19.287,18.839,18.839,1972065,0
+CEF.US,D,20120516,000000,18.759,18.959,18.49,18.669,2020136,0
+CEF.US,D,20120517,000000,18.879,19.435,18.769,19.187,1314453,0
+CEF.US,D,20120518,000000,19.585,19.824,19.545,19.734,1402327,0
+CEF.US,D,20120521,000000,19.585,19.754,19.565,19.664,568393,0
+CEF.US,D,20120522,000000,19.595,19.684,19.157,19.217,1008184,0
+CEF.US,D,20120523,000000,19.207,19.207,18.569,18.909,1598092,0
+CEF.US,D,20120524,000000,19.187,19.207,18.769,18.859,1532372,0
+CEF.US,D,20120525,000000,18.929,19.079,18.809,19.069,1548816,0
+CEF.US,D,20120529,000000,19.197,19.227,18.619,18.709,1031260,0
+CEF.US,D,20120530,000000,18.549,18.999,18.411,18.919,1081684,0
+CEF.US,D,20120531,000000,18.969,18.969,18.719,18.789,1058868,0
+CEF.US,D,20120601,000000,19.167,19.894,19.157,19.824,2803698,0
+CEF.US,D,20120604,000000,19.814,19.954,19.635,19.904,1625083,0
+CEF.US,D,20120605,000000,19.844,20.074,19.814,20.024,1141566,0
+CEF.US,D,20120606,000000,20.451,20.909,20.421,20.769,2111134,0
+CEF.US,D,20120607,000000,20.909,20.949,20.004,20.263,1641125,0
+CEF.US,D,20120608,000000,19.954,20.373,19.944,20.273,730484,0
+CEF.US,D,20120611,000000,20.431,20.491,20.014,20.263,628518,0
+CEF.US,D,20120612,000000,20.363,20.501,20.283,20.471,590615,0
+CEF.US,D,20120613,000000,20.561,20.611,20.333,20.421,702144,0
+CEF.US,D,20120614,000000,20.551,20.611,20.184,20.412,520437,0
+CEF.US,D,20120615,000000,20.571,20.581,20.441,20.481,723733,0
+CEF.US,D,20120618,000000,20.373,20.491,20.263,20.392,895790,0
+CEF.US,D,20120619,000000,20.461,20.461,20.244,20.283,599777,0
+CEF.US,D,20120620,000000,20.124,20.323,19.894,20.124,657926,0
+CEF.US,D,20120621,000000,19.814,19.874,19.019,19.405,1213342,0
+CEF.US,D,20120622,000000,19.395,19.475,19.237,19.425,935071,0
+CEF.US,D,20120625,000000,19.385,19.774,19.297,19.694,555152,0
+CEF.US,D,20120626,000000,19.595,19.635,19.395,19.455,352086,0
+CEF.US,D,20120627,000000,19.545,19.605,19.317,19.385,325045,0
+CEF.US,D,20120628,000000,19.247,19.287,18.889,19.128,807288,0
+CEF.US,D,20120629,000000,19.754,19.884,19.615,19.704,549234,0
+CEF.US,D,20120702,000000,19.635,19.754,19.425,19.425,605453,0
+CEF.US,D,20120703,000000,19.904,20.084,19.874,20.044,437653,0
+CEF.US,D,20120705,000000,19.964,19.964,19.674,19.854,534126,0
+CEF.US,D,20120706,000000,19.575,19.644,19.415,19.495,451809,0
+CEF.US,D,20120709,000000,19.525,19.714,19.445,19.625,525969,0
+CEF.US,D,20120710,000000,19.714,19.774,19.237,19.287,486535,0
+CEF.US,D,20120711,000000,19.375,19.485,19.187,19.307,659300,0
+CEF.US,D,20120712,000000,19.089,19.337,18.969,19.277,776810,0
+CEF.US,D,20120713,000000,19.395,19.585,19.375,19.395,366609,0
+CEF.US,D,20120716,000000,19.415,19.445,19.327,19.395,453651,0
+CEF.US,D,20120717,000000,19.287,19.445,19.108,19.317,565788,0
+CEF.US,D,20120718,000000,19.197,19.337,19.187,19.277,377622,0
+CEF.US,D,20120719,000000,19.435,19.455,19.237,19.287,489664,0
+CEF.US,D,20120720,000000,19.187,19.327,19.157,19.227,647906,0
+CEF.US,D,20120723,000000,19.069,19.207,19.049,19.147,526218,0
+CEF.US,D,20120724,000000,19.187,19.237,18.989,19.187,561044,0
+CEF.US,D,20120725,000000,19.415,19.674,19.337,19.625,995440,0
+CEF.US,D,20120726,000000,19.774,19.964,19.744,19.914,1019078,0
+CEF.US,D,20120727,000000,20.094,20.164,19.924,20.094,972758,0
+CEF.US,D,20120730,000000,20.044,20.174,19.974,20.114,552358,0
+CEF.US,D,20120731,000000,20.194,20.194,19.994,20.014,357897,0
+CEF.US,D,20120801,000000,19.754,19.864,19.664,19.844,422575,0
+CEF.US,D,20120802,000000,19.714,19.774,19.605,19.635,382165,0
+CEF.US,D,20120803,000000,19.764,19.994,19.704,19.924,406951,0
+CEF.US,D,20120806,000000,19.984,20.104,19.944,20.064,309642,0
+CEF.US,D,20120807,000000,20.164,20.234,20.074,20.114,266141,0
+CEF.US,D,20120808,000000,20.054,20.194,20.054,20.154,491087,0
+CEF.US,D,20120809,000000,20.114,20.164,20.074,20.104,447888,0
+CEF.US,D,20120810,000000,20.054,20.194,19.954,20.114,400557,0
+CEF.US,D,20120813,000000,20.184,20.214,19.924,19.964,282905,0
+CEF.US,D,20120814,000000,19.914,19.994,19.894,19.964,231779,0
+CEF.US,D,20120815,000000,19.944,20.064,19.914,19.954,332541,0
+CEF.US,D,20120816,000000,19.994,20.204,19.924,20.094,711426,0
+CEF.US,D,20120817,000000,20.174,20.174,19.864,19.884,1002003,0
+CEF.US,D,20120820,000000,19.934,20.164,19.894,20.144,570950,0
+CEF.US,D,20120821,000000,20.392,20.601,20.353,20.431,805294,0
+CEF.US,D,20120822,000000,20.491,20.819,20.412,20.819,717600,0
+CEF.US,D,20120823,000000,21.159,21.358,21.009,21.268,1478375,0
+CEF.US,D,20120824,000000,21.248,21.348,21.178,21.338,775426,0
+CEF.US,D,20120827,000000,21.408,21.697,21.378,21.528,1150029,0
+CEF.US,D,20120828,000000,21.617,21.627,21.478,21.508,554577,0
+CEF.US,D,20120829,000000,21.538,21.548,21.258,21.288,513433,0
+CEF.US,D,20120830,000000,21.378,21.508,21.139,21.238,585406,0
+CEF.US,D,20120831,000000,21.418,22.103,21.089,22.074,1227773,0
+CEF.US,D,20120904,000000,22.223,22.313,22.113,22.253,1103235,0
+CEF.US,D,20120905,000000,22.263,22.373,22.123,22.193,697458,0
+CEF.US,D,20120906,000000,22.403,22.543,22.303,22.303,842970,0
+CEF.US,D,20120907,000000,22.743,23.159,22.683,23.059,2384018,0
+CEF.US,D,20120910,000000,23.03,23.049,22.683,22.713,942468,0
+CEF.US,D,20120911,000000,22.932,23.01,22.813,22.872,900925,0
+CEF.US,D,20120912,000000,23.049,23.099,22.573,22.892,1009276,0
+CEF.US,D,20120913,000000,22.892,23.668,22.603,23.578,1631191,0
+CEF.US,D,20120914,000000,23.668,23.768,23.568,23.688,1190340,0
+CEF.US,D,20120917,000000,23.708,23.838,23.239,23.299,773928,0
+CEF.US,D,20120918,000000,23.388,23.808,23.388,23.548,769542,0
+CEF.US,D,20120919,000000,23.788,23.798,23.498,23.498,664817,0
+CEF.US,D,20120920,000000,23.478,23.538,23.259,23.468,771622,0
+CEF.US,D,20120921,000000,23.698,23.858,23.478,23.698,812332,0
+CEF.US,D,20120924,000000,23.329,23.548,23.299,23.319,719618,0
+CEF.US,D,20120925,000000,23.528,23.598,23.169,23.279,624214,0
+CEF.US,D,20120926,000000,23.109,23.339,22.922,23.269,826960,0
+CEF.US,D,20120927,000000,23.478,23.828,23.458,23.828,1085284,0
+CEF.US,D,20120928,000000,23.718,23.828,23.608,23.708,875165,0
+CEF.US,D,20121001,000000,24.017,24.096,23.658,23.947,1133693,0
+CEF.US,D,20121002,000000,23.977,23.997,23.748,23.798,656831,0
+CEF.US,D,20121003,000000,23.848,23.907,23.488,23.798,725448,0
+CEF.US,D,20121004,000000,23.878,23.977,23.698,23.907,699486,0
+CEF.US,D,20121005,000000,23.898,23.958,23.688,23.848,665705,0
+CEF.US,D,20121008,000000,23.628,23.698,23.538,23.628,494988,0
+CEF.US,D,20121009,000000,23.538,23.648,23.358,23.438,778195,0
+CEF.US,D,20121010,000000,23.339,23.498,23.269,23.319,562445,0
+CEF.US,D,20121011,000000,23.398,23.578,23.279,23.319,605208,0
+CEF.US,D,20121012,000000,23.309,23.309,22.823,23.001,880950,0
+CEF.US,D,20121015,000000,22.773,22.783,22.473,22.613,859668,0
+CEF.US,D,20121016,000000,22.803,22.823,22.663,22.673,692762,0
+CEF.US,D,20121017,000000,22.753,22.862,22.653,22.693,720516,0
+CEF.US,D,20121018,000000,22.603,22.663,22.343,22.343,775695,0
+CEF.US,D,20121019,000000,22.263,22.323,22.044,22.133,966043,0
+CEF.US,D,20121022,000000,22.153,22.473,22.153,22.453,541276,0
+CEF.US,D,20121023,000000,22.083,22.183,21.866,21.905,945381,0
+CEF.US,D,20121024,000000,21.965,22.024,21.776,21.826,691072,0
+CEF.US,D,20121025,000000,22.074,22.243,22.054,22.203,714229,0
+CEF.US,D,20121026,000000,22.243,22.283,22.044,22.093,502423,0
+CEF.US,D,20121031,000000,22.153,22.173,21.965,22.014,943270,0
+CEF.US,D,20121101,000000,22.163,22.163,21.895,21.955,738916,0
+CEF.US,D,20121102,000000,21.786,21.826,21.398,21.637,1147590,0
+CEF.US,D,20121105,000000,21.707,21.866,21.608,21.766,720637,0
+CEF.US,D,20121106,000000,21.955,22.353,21.816,22.153,786089,0
+CEF.US,D,20121107,000000,22.263,22.423,22.014,22.323,1040989,0
+CEF.US,D,20121108,000000,22.373,22.902,22.343,22.743,1511809,0
+CEF.US,D,20121109,000000,22.902,22.962,22.643,22.643,938360,0
+CEF.US,D,20121112,000000,22.813,22.813,22.563,22.663,632473,0
+CEF.US,D,20121113,000000,22.513,22.803,22.463,22.543,562989,0
+CEF.US,D,20121114,000000,22.583,22.703,22.463,22.523,712725,0
+CEF.US,D,20121115,000000,22.493,22.563,22.153,22.233,1093018,0
+CEF.US,D,20121116,000000,22.233,22.303,22.064,22.253,724892,0
+CEF.US,D,20121119,000000,22.713,22.852,22.563,22.783,961375,0
+CEF.US,D,20121120,000000,22.743,22.793,22.523,22.653,585165,0
+CEF.US,D,20121121,000000,22.593,22.862,22.583,22.843,382105,0
+CEF.US,D,20121123,000000,22.912,23.34,22.862,23.26,557681,0
+CEF.US,D,20121126,000000,23.22,23.32,23.1,23.16,946341,0
+CEF.US,D,20121127,000000,23.16,23.19,22.962,23.17,586743,0
+CEF.US,D,20121128,000000,22.533,23.031,22.533,23.002,913212,0
+CEF.US,D,20121129,000000,23.16,23.439,23.05,23.15,1146593,0
+CEF.US,D,20121130,000000,23.07,23.15,22.723,22.852,674408,0
+CEF.US,D,20121203,000000,22.942,23.031,22.793,22.823,681415,0
+CEF.US,D,20121204,000000,22.583,22.603,22.413,22.603,712253,0
+CEF.US,D,20121205,000000,22.553,22.872,22.273,22.303,1150618,0
+CEF.US,D,20121206,000000,22.253,22.803,22.253,22.393,564649,0
+CEF.US,D,20121207,000000,22.483,22.753,22.413,22.733,728215,0
+CEF.US,D,20121210,000000,22.833,22.833,22.523,22.543,784249,0
+CEF.US,D,20121211,000000,22.553,22.553,22.353,22.423,589470,0
+CEF.US,D,20121212,000000,22.713,22.922,22.473,22.703,821410,0
+CEF.US,D,20121213,000000,22.333,22.353,22.163,22.323,705027,0
+CEF.US,D,20121214,000000,22.263,22.333,22.093,22.103,682212,0
+CEF.US,D,20121217,000000,22.093,22.153,22.034,22.123,894900,0
+CEF.US,D,20121218,000000,22.283,22.413,21.717,21.766,1559820,0
+CEF.US,D,20121219,000000,21.637,21.756,21.428,21.578,864220,0
+CEF.US,D,20121220,000000,21.328,21.328,20.818,20.978,1791190,0
+CEF.US,D,20121221,000000,20.908,21.258,20.798,21.048,1325263,0
+CEF.US,D,20121224,000000,21.008,21.098,20.958,20.978,521018,0
+CEF.US,D,20121226,000000,21.088,21.108,20.928,20.938,793520,0
+CEF.US,D,20121227,000000,20.888,21.208,20.858,21.048,934712,0
+CEF.US,D,20121228,000000,20.868,21.048,20.848,20.848,1233993,0
+CEF.US,D,20121231,000000,20.938,21.058,20.551,20.948,1961548,0
+CEF.US,D,20130102,000000,21.458,21.558,21.328,21.468,1062457,0
+CEF.US,D,20130103,000000,21.418,21.468,21.048,21.208,582747,0
+CEF.US,D,20130104,000000,20.838,21.158,20.709,21.088,950455,0
+CEF.US,D,20130107,000000,20.948,21.018,20.818,20.918,462197,0
+CEF.US,D,20130108,000000,21.048,21.268,20.948,21.148,519023,0
+CEF.US,D,20130109,000000,21.288,21.328,21.118,21.208,787852,0
+CEF.US,D,20130110,000000,21.368,21.707,21.358,21.578,877612,0
+CEF.US,D,20130111,000000,21.528,21.667,21.298,21.298,1358007,0
+CEF.US,D,20130114,000000,21.558,21.608,21.428,21.538,794950,0
+CEF.US,D,20130115,000000,21.647,21.816,21.588,21.697,575174,0
+CEF.US,D,20130116,000000,21.637,21.766,21.637,21.677,431213,0
+CEF.US,D,20130117,000000,21.617,21.995,21.508,21.846,787584,0
+CEF.US,D,20130118,000000,22.005,22.054,21.756,21.796,532211,0
+CEF.US,D,20130122,000000,21.935,22.133,21.866,22.034,643871,0
+CEF.US,D,20130123,000000,22.123,22.203,21.985,21.995,757091,0
+CEF.US,D,20130124,000000,21.826,21.885,21.518,21.548,1129816,0
+CEF.US,D,20130125,000000,21.348,21.448,21.058,21.108,1367210,0
+CEF.US,D,20130128,000000,20.978,21.118,20.918,21.048,561249,0
+CEF.US,D,20130129,000000,21.158,21.348,21.088,21.218,507045,0
+CEF.US,D,20130130,000000,21.508,21.756,21.438,21.617,598169,0
+CEF.US,D,20130131,000000,21.458,21.558,21.238,21.368,753975,0
+CEF.US,D,20130201,000000,21.667,21.727,21.418,21.598,377233,0
+CEF.US,D,20130204,000000,21.468,21.707,21.388,21.617,496127,0
+CEF.US,D,20130205,000000,21.816,21.816,21.498,21.548,553240,0
+CEF.US,D,20130206,000000,21.508,21.657,21.478,21.617,437303,0
+CEF.US,D,20130207,000000,21.448,21.697,21.418,21.488,488252,0
+CEF.US,D,20130208,000000,21.418,21.558,21.368,21.378,540290,0
+CEF.US,D,20130211,000000,21.128,21.258,20.988,21.188,712200,0
+CEF.US,D,20130212,000000,21.128,21.258,21.038,21.178,443892,0
+CEF.US,D,20130213,000000,21.178,21.208,20.788,20.878,1131155,0
+CEF.US,D,20130214,000000,21.008,21.068,20.61,20.64,736285,0
+CEF.US,D,20130215,000000,20.283,20.421,20.023,20.153,1797907,0
+CEF.US,D,20130219,000000,20.103,20.123,19.703,19.903,1827218,0
+CEF.US,D,20130220,000000,19.564,19.584,19.047,19.175,2979917,0
+CEF.US,D,20130221,000000,19.295,19.703,19.275,19.524,1890921,0
+CEF.US,D,20130222,000000,19.434,19.683,19.394,19.574,1069068,0
+CEF.US,D,20130225,000000,19.673,19.993,19.604,19.913,932275,0
+CEF.US,D,20130226,000000,19.833,20.133,19.594,20.063,777028,0
+CEF.US,D,20130227,000000,20.013,20.013,19.673,19.773,649968,0
+CEF.US,D,20130228,000000,19.743,19.753,19.344,19.434,936099,0
+CEF.US,D,20130301,000000,19.444,19.614,19.325,19.424,655004,0
+CEF.US,D,20130304,000000,19.394,19.504,19.364,19.464,836057,0
+CEF.US,D,20130305,000000,19.584,19.673,19.325,19.404,804613,0
+CEF.US,D,20130306,000000,19.394,19.673,19.305,19.624,1002954,0
+CEF.US,D,20130307,000000,19.673,19.673,19.384,19.404,555069,0
+CEF.US,D,20130308,000000,19.315,19.604,19.205,19.494,735127,0
+CEF.US,D,20130311,000000,19.484,19.574,19.364,19.534,676214,0
+CEF.US,D,20130312,000000,19.683,19.763,19.624,19.683,708496,0
+CEF.US,D,20130313,000000,19.713,19.743,19.474,19.524,885110,0
+CEF.US,D,20130314,000000,19.424,19.564,19.394,19.444,721966,0
+CEF.US,D,20130315,000000,19.484,19.524,19.404,19.424,707048,0
+CEF.US,D,20130318,000000,19.604,19.763,19.574,19.763,774790,0
+CEF.US,D,20130319,000000,19.713,19.893,19.673,19.723,718448,0
+CEF.US,D,20130320,000000,19.683,19.793,19.514,19.544,702316,0
+CEF.US,D,20130321,000000,19.793,19.913,19.693,19.903,847990,0
+CEF.US,D,20130322,000000,19.703,19.803,19.574,19.594,738050,0
+CEF.US,D,20130325,000000,19.544,19.604,19.464,19.534,779537,0
+CEF.US,D,20130326,000000,19.564,19.594,19.394,19.434,620357,0
+CEF.US,D,20130327,000000,19.374,19.504,19.126,19.384,1035752,0
+CEF.US,D,20130328,000000,19.335,19.404,19.205,19.295,574572,0
+CEF.US,D,20130401,000000,19.195,19.255,19.136,19.195,599590,0
+CEF.US,D,20130402,000000,19.057,19.067,18.748,18.798,1306609,0
+CEF.US,D,20130403,000000,18.698,18.858,18.389,18.568,1606873,0
+CEF.US,D,20130404,000000,18.419,18.698,18.369,18.698,1204229,0
+CEF.US,D,20130405,000000,18.808,19.018,18.708,18.978,933028,0
+CEF.US,D,20130408,000000,18.868,18.988,18.718,18.718,878855,0
+CEF.US,D,20130409,000000,18.828,19.165,18.798,19.116,976785,0
+CEF.US,D,20130410,000000,18.998,19.028,18.718,18.728,963935,0
+CEF.US,D,20130411,000000,18.798,18.888,18.718,18.808,695745,0
+CEF.US,D,20130412,000000,18.489,18.499,17.374,17.512,5617244,0
+CEF.US,D,20130415,000000,16.118,16.397,15.599,15.889,8856258,0
+CEF.US,D,20130416,000000,16.397,16.506,16.048,16.327,3343275,0
+CEF.US,D,20130417,000000,16.188,16.397,15.998,16.038,2855929,0
+CEF.US,D,20130418,000000,16.108,16.208,15.979,16.078,1920505,0
+CEF.US,D,20130419,000000,16.248,16.546,16.238,16.437,2481744,0
+CEF.US,D,20130422,000000,16.734,16.774,16.596,16.694,1625692,0
+CEF.US,D,20130423,000000,16.566,16.566,16.277,16.327,1682005,0
+CEF.US,D,20130424,000000,16.447,16.536,16.287,16.516,1226116,0
+CEF.US,D,20130425,000000,16.854,17.294,16.744,17.154,1873690,0
+CEF.US,D,20130426,000000,17.174,17.334,16.854,17.044,1119391,0
+CEF.US,D,20130429,000000,17.184,17.274,16.974,17.044,1683317,0
+CEF.US,D,20130430,000000,17.034,17.104,16.784,17.074,1360374,0
+CEF.US,D,20130501,000000,16.684,16.784,16.407,16.646,1336376,0
+CEF.US,D,20130502,000000,16.804,16.894,16.724,16.784,643555,0
+CEF.US,D,20130503,000000,16.824,16.974,16.744,16.924,763947,0
+CEF.US,D,20130506,000000,16.854,16.914,16.674,16.794,878949,0
+CEF.US,D,20130507,000000,16.526,16.596,16.387,16.586,1391494,0
+CEF.US,D,20130508,000000,16.704,16.744,16.536,16.694,1273131,0
+CEF.US,D,20130509,000000,16.636,16.694,16.447,16.526,965388,0
+CEF.US,D,20130510,000000,16.178,16.457,16.088,16.457,1162263,0
+CEF.US,D,20130513,000000,16.377,16.427,16.297,16.327,1240570,0
+CEF.US,D,20130514,000000,16.138,16.367,16.098,16.138,2501840,0
+CEF.US,D,20130515,000000,15.979,15.979,15.38,15.539,3408667,0
+CEF.US,D,20130516,000000,15.331,15.639,15.291,15.599,2141416,0
+CEF.US,D,20130517,000000,15.4,15.489,15.123,15.171,3065741,0
+CEF.US,D,20130520,000000,15.003,16.098,14.973,16.088,2996510,0
+CEF.US,D,20130521,000000,15.479,15.779,15.42,15.659,1396373,0
+CEF.US,D,20130522,000000,15.829,16.168,15.439,15.509,1271115,0
+CEF.US,D,20130523,000000,15.699,15.879,15.629,15.869,831304,0
+CEF.US,D,20130524,000000,15.739,15.849,15.639,15.669,712104,0
+CEF.US,D,20130528,000000,15.619,15.819,15.42,15.549,1108899,0
+CEF.US,D,20130529,000000,15.639,15.779,15.519,15.749,880037,0
+CEF.US,D,20130530,000000,15.869,16.158,15.869,16.148,1945481,0
+CEF.US,D,20130531,000000,15.979,15.979,15.799,15.899,1280026,0
+CEF.US,D,20130603,000000,15.959,16.238,15.899,16.228,886172,0
+CEF.US,D,20130604,000000,16.058,16.078,15.889,16.008,904202,0
+CEF.US,D,20130605,000000,16.048,16.128,15.879,16.018,947887,0
+CEF.US,D,20130606,000000,15.979,16.287,15.909,16.208,736422,0
+CEF.US,D,20130607,000000,16.008,16.008,15.649,15.719,1367444,0
+CEF.US,D,20130610,000000,15.659,15.869,15.301,15.689,748280,0
+CEF.US,D,20130611,000000,15.469,15.569,15.4,15.469,851209,0
+CEF.US,D,20130612,000000,15.469,15.679,15.36,15.589,776714,0
+CEF.US,D,20130613,000000,15.499,15.579,15.331,15.499,1153329,0
+CEF.US,D,20130614,000000,15.559,15.669,15.519,15.659,627951,0
+CEF.US,D,20130617,000000,15.589,15.589,15.459,15.479,633592,0
+CEF.US,D,20130618,000000,15.4,15.479,15.181,15.231,1217866,0
+CEF.US,D,20130619,000000,15.261,15.34,15.013,15.083,865067,0
+CEF.US,D,20130620,000000,14.155,14.364,13.778,13.867,4797846,0
+CEF.US,D,20130621,000000,13.987,14.155,13.967,14.095,1390229,0
+CEF.US,D,20130624,000000,13.847,13.957,13.618,13.837,2009869,0
+CEF.US,D,20130625,000000,13.847,13.877,13.458,13.718,4517159,0
+CEF.US,D,20130626,000000,13.228,13.418,12.91,13.108,5467826,0
+CEF.US,D,20130627,000000,13.148,13.328,12.93,12.959,3169730,0
+CEF.US,D,20130628,000000,12.949,13.618,12.851,13.548,2350774,0
+CEF.US,D,20130701,000000,13.648,13.818,13.448,13.678,1289815,0
+CEF.US,D,20130702,000000,13.658,13.758,13.508,13.598,2079194,0
+CEF.US,D,20130703,000000,13.658,13.917,13.648,13.778,663153,0
+CEF.US,D,20130705,000000,13.388,13.418,13.208,13.348,893581,0
+CEF.US,D,20130708,000000,13.538,13.668,13.448,13.648,1164784,0
+CEF.US,D,20130709,000000,13.768,13.887,13.598,13.608,864760,0
+CEF.US,D,20130710,000000,13.718,13.847,13.578,13.658,732876,0
+CEF.US,D,20130711,000000,14.195,14.254,13.977,14.195,1175408,0
+CEF.US,D,20130712,000000,14.105,14.264,14.045,14.244,915082,0
+CEF.US,D,20130715,000000,14.145,14.254,14.115,14.254,567481,0
+CEF.US,D,20130716,000000,14.304,14.314,14.175,14.224,734557,0
+CEF.US,D,20130717,000000,14.244,14.334,13.798,13.877,835188,0
+CEF.US,D,20130718,000000,13.977,14.035,13.877,13.947,606126,0
+CEF.US,D,20130719,000000,14.016,14.165,13.987,14.165,681976,0
+CEF.US,D,20130722,000000,14.583,14.853,14.533,14.793,1749888,0
+CEF.US,D,20130723,000000,14.613,14.843,14.613,14.833,1541910,0
+CEF.US,D,20130724,000000,14.753,14.813,14.384,14.533,1030329,0
+CEF.US,D,20130725,000000,14.513,14.653,14.513,14.653,636985,0
+CEF.US,D,20130726,000000,14.543,14.543,14.254,14.513,1119470,0
+CEF.US,D,20130729,000000,14.563,14.563,14.394,14.414,684142,0
+CEF.US,D,20130730,000000,14.374,14.454,14.264,14.394,851251,0
+CEF.US,D,20130731,000000,14.384,14.464,14.085,14.274,1367219,0
+CEF.US,D,20130801,000000,14.314,14.314,14.165,14.195,686785,0
+CEF.US,D,20130802,000000,14.185,14.354,14.165,14.195,537170,0
+CEF.US,D,20130805,000000,14.155,14.195,14.045,14.165,452027,0
+CEF.US,D,20130806,000000,14.016,14.035,13.847,13.857,1482735,0
+CEF.US,D,20130807,000000,13.808,13.857,13.768,13.788,1562564,0
+CEF.US,D,20130808,000000,13.907,14.414,13.877,14.344,1420221,0
+CEF.US,D,20130809,000000,14.264,14.503,14.264,14.414,1028303,0
+CEF.US,D,20130812,000000,14.773,14.993,14.773,14.913,1223878,0
+CEF.US,D,20130813,000000,14.943,14.943,14.743,14.803,709707,0
+CEF.US,D,20130814,000000,14.773,15.171,14.773,15.143,1578610,0
+CEF.US,D,20130815,000000,15.093,15.769,14.973,15.719,2674061,0
+CEF.US,D,20130816,000000,15.879,15.998,15.659,15.839,1782712,0
+CEF.US,D,20130819,000000,15.889,15.899,15.699,15.809,1113496,0
+CEF.US,D,20130820,000000,15.779,15.889,15.749,15.779,774282,0
+CEF.US,D,20130821,000000,15.739,15.839,15.609,15.669,781624,0
+CEF.US,D,20130822,000000,15.909,15.929,15.739,15.849,577721,0
+CEF.US,D,20130823,000000,15.809,16.277,15.789,16.268,1084044,0
+CEF.US,D,20130826,000000,16.357,16.407,16.138,16.357,1297691,0
+CEF.US,D,20130827,000000,16.576,16.626,16.476,16.516,1294036,0
+CEF.US,D,20130828,000000,16.546,16.586,16.258,16.327,1936912,0
+CEF.US,D,20130829,000000,16.178,16.178,15.949,16.138,1342950,0
+CEF.US,D,20130830,000000,15.929,16.048,15.809,15.939,735612,0
+CEF.US,D,20130903,000000,16.218,16.317,16.148,16.287,566649,0
+CEF.US,D,20130904,000000,16.099,16.099,15.839,16.009,588050,0
+CEF.US,D,20130905,000000,15.959,15.969,15.589,15.619,905541,0
+CEF.US,D,20130906,000000,15.899,15.989,15.859,15.939,628489,0
+CEF.US,D,20130909,000000,15.979,15.979,15.789,15.849,486882,0
+CEF.US,D,20130910,000000,15.489,15.529,15.34,15.479,1408596,0
+CEF.US,D,20130911,000000,15.479,15.539,15.4,15.439,859155,0
+CEF.US,D,20130912,000000,14.983,15.043,14.763,14.783,1452390,0
+CEF.US,D,20130913,000000,14.743,14.893,14.613,14.823,1422077,0
+CEF.US,D,20130916,000000,14.793,14.843,14.623,14.623,964823,0
+CEF.US,D,20130917,000000,14.673,14.703,14.513,14.543,1220000,0
+CEF.US,D,20130918,000000,14.364,15.469,12.143,15.449,1730736,0
+CEF.US,D,20130919,000000,15.569,15.569,15.241,15.331,1316271,0
+CEF.US,D,20130920,000000,15.033,15.073,14.563,14.623,1229670,0
+CEF.US,D,20130923,000000,14.623,14.653,14.414,14.473,1111640,0
+CEF.US,D,20130924,000000,14.284,14.593,14.274,14.543,1053242,0
+CEF.US,D,20130925,000000,14.573,14.863,14.553,14.793,849504,0
+CEF.US,D,20130926,000000,14.783,14.813,14.573,14.703,465592,0
+CEF.US,D,20130927,000000,14.823,14.893,14.713,14.713,695781,0
+CEF.US,D,20130930,000000,14.603,14.803,14.583,14.643,608693,0
+CEF.US,D,20131001,000000,14.344,14.344,13.977,14.204,1912025,0
+CEF.US,D,20131002,000000,14.264,14.683,14.244,14.473,786938,0
+CEF.US,D,20131003,000000,14.444,14.553,14.354,14.483,525617,0
+CEF.US,D,20131004,000000,14.483,14.533,14.293,14.343,559686,0
+CEF.US,D,20131007,000000,14.464,14.703,14.464,14.593,816944,0
+CEF.US,D,20131008,000000,14.583,14.713,14.563,14.593,475338,0
+CEF.US,D,20131009,000000,14.454,14.493,14.224,14.404,1177118,0
+CEF.US,D,20131010,000000,14.364,14.424,14.135,14.204,698170,0
+CEF.US,D,20131011,000000,14.006,14.006,13.867,13.947,984662,0
+CEF.US,D,20131014,000000,14.104,14.144,13.986,14.015,668112,0
+CEF.US,D,20131015,000000,13.906,14.154,13.896,14.094,802519,0
+CEF.US,D,20131016,000000,14.006,14.164,13.956,14.124,628568,0
+CEF.US,D,20131017,000000,14.513,14.633,14.463,14.493,732029,0
+CEF.US,D,20131018,000000,14.513,14.583,14.444,14.503,842276,0
+CEF.US,D,20131021,000000,14.673,14.713,14.643,14.693,536359,0
+CEF.US,D,20131022,000000,14.953,15.161,14.833,15.053,1191889,0
+CEF.US,D,20131023,000000,14.923,15.033,14.923,14.983,767034,0
+CEF.US,D,20131024,000000,15.093,15.231,15.063,15.151,698382,0
+CEF.US,D,20131025,000000,15.043,15.271,15.023,15.201,732931,0
+CEF.US,D,20131028,000000,15.143,15.311,15.123,15.221,579544,0
+CEF.US,D,20131029,000000,15.201,15.251,15.103,15.123,467561,0
+CEF.US,D,20131030,000000,15.321,15.42,15.113,15.221,821964,0
+CEF.US,D,20131031,000000,15.003,15.003,14.723,14.823,794241,0
+CEF.US,D,20131101,000000,14.753,14.783,14.553,14.663,544228,0
+CEF.US,D,20131104,000000,14.673,14.763,14.593,14.693,489904,0
+CEF.US,D,20131105,000000,14.693,14.713,14.613,14.703,368483,0
+CEF.US,D,20131106,000000,14.803,14.873,14.783,14.813,423578,0
+CEF.US,D,20131107,000000,14.683,14.753,14.593,14.663,472510,0
+CEF.US,D,20131108,000000,14.453,14.523,14.293,14.473,740433,0
+CEF.US,D,20131111,000000,14.373,14.413,14.303,14.323,392611,0
+CEF.US,D,20131112,000000,14.283,14.313,13.966,14.015,665837,0
+CEF.US,D,20131113,000000,14.006,14.074,13.876,13.986,648240,0
+CEF.US,D,20131114,000000,14.034,14.203,13.996,14.124,796184,0
+CEF.US,D,20131115,000000,14.064,14.184,13.966,14.054,738202,0
+CEF.US,D,20131118,000000,13.946,13.996,13.707,13.787,1074260,0
+CEF.US,D,20131119,000000,13.866,13.906,13.747,13.846,680134,0
+CEF.US,D,20131120,000000,13.717,13.757,13.377,13.437,1170724,0
+CEF.US,D,20131121,000000,13.387,13.577,13.327,13.437,962327,0
+CEF.US,D,20131122,000000,13.407,13.497,13.377,13.417,786176,0
+CEF.US,D,20131125,000000,13.277,13.527,13.237,13.407,1433357,0
+CEF.US,D,20131126,000000,13.367,13.437,13.257,13.327,1207558,0
+CEF.US,D,20131127,000000,13.397,13.487,13.287,13.347,1075226,0
+CEF.US,D,20131129,000000,13.467,13.627,13.467,13.557,254919,0
+CEF.US,D,20131202,000000,13.387,13.427,13.097,13.117,1371792,0
+CEF.US,D,20131203,000000,13.027,13.197,13.027,13.137,784414,0
+CEF.US,D,20131204,000000,13.187,13.617,13.127,13.467,1715933,0
+CEF.US,D,20131205,000000,13.257,13.377,13.137,13.297,1340213,0
+CEF.US,D,20131206,000000,13.357,13.387,13.267,13.297,1395666,0
+CEF.US,D,20131209,000000,13.317,13.537,13.307,13.487,1041328,0
+CEF.US,D,20131210,000000,13.777,13.836,13.717,13.797,1635789,0
+CEF.US,D,20131211,000000,13.767,13.866,13.747,13.777,902654,0
+CEF.US,D,20131212,000000,13.447,13.457,13.187,13.407,1005134,0
+CEF.US,D,20131213,000000,13.437,13.507,13.347,13.467,750502,0
+CEF.US,D,20131216,000000,13.427,13.687,13.377,13.557,957765,0
+CEF.US,D,20131217,000000,13.427,13.607,13.367,13.517,875620,0
+CEF.US,D,20131218,000000,13.607,13.687,13.257,13.347,1171629,0
+CEF.US,D,20131219,000000,13.077,13.097,12.859,12.899,2111595,0
+CEF.US,D,20131220,000000,12.889,13.327,12.839,13.177,2607651,0
+CEF.US,D,20131223,000000,13.167,13.277,13.097,13.177,1467034,0
+CEF.US,D,20131224,000000,13.147,13.217,13.107,13.137,606661,0
+CEF.US,D,20131226,000000,13.327,13.537,13.297,13.487,1064376,0
+CEF.US,D,20131227,000000,13.577,13.637,13.427,13.557,1098824,0
+CEF.US,D,20131230,000000,13.457,13.487,13.107,13.167,2092875,0
+CEF.US,D,20131231,000000,12.967,13.387,12.958,13.207,2245042,0
+CEF.US,D,20140102,000000,13.467,13.587,13.457,13.497,778588,0
+CEF.US,D,20140103,000000,13.587,13.737,13.497,13.737,756404,0
+CEF.US,D,20140106,000000,13.737,13.876,13.717,13.787,1136028,0
+CEF.US,D,20140107,000000,13.607,13.687,13.537,13.667,822906,0
+CEF.US,D,20140108,000000,13.497,13.567,13.377,13.567,771009,0
+CEF.US,D,20140109,000000,13.457,13.617,13.447,13.547,616604,0
+CEF.US,D,20140110,000000,13.777,13.807,13.487,13.487,600050,0
+CEF.US,D,20140113,000000,13.707,13.906,13.687,13.896,1018025,0
+CEF.US,D,20140114,000000,13.827,13.936,13.637,13.697,878372,0
+CEF.US,D,20140115,000000,13.567,13.637,13.547,13.597,893475,0
+CEF.US,D,20140116,000000,13.627,13.627,13.537,13.577,937687,0
+CEF.US,D,20140117,000000,13.697,13.817,13.627,13.777,618958,0
+CEF.US,D,20140121,000000,13.527,13.697,13.507,13.667,754528,0
+CEF.US,D,20140122,000000,13.687,13.697,13.507,13.517,700244,0
+CEF.US,D,20140123,000000,13.727,13.876,13.727,13.737,964443,0
+CEF.US,D,20140124,000000,13.817,13.866,13.657,13.787,1247939,0
+CEF.US,D,20140127,000000,13.687,13.747,13.537,13.567,817579,0
+CEF.US,D,20140128,000000,13.557,13.597,13.457,13.537,632512,0
+CEF.US,D,20140129,000000,13.707,13.717,13.507,13.657,1134855,0
+CEF.US,D,20140130,000000,13.337,13.397,13.287,13.337,802854,0
+CEF.US,D,20140131,000000,13.367,13.447,13.257,13.347,553927,0
+CEF.US,D,20140203,000000,13.447,13.717,13.437,13.647,1836403,0
+CEF.US,D,20140204,000000,13.577,13.707,13.557,13.697,1212086,0
+CEF.US,D,20140205,000000,13.827,13.896,13.757,13.856,1554654,0
+CEF.US,D,20140206,000000,13.906,13.906,13.767,13.827,660962,0
+CEF.US,D,20140207,000000,13.827,13.946,13.757,13.926,1306707,0
+CEF.US,D,20140210,000000,14.114,14.124,14.006,14.034,1284652,0
+CEF.US,D,20140211,000000,14.064,14.323,13.976,14.283,2413759,0
+CEF.US,D,20140212,000000,14.313,14.383,14.154,14.194,1296091,0
+CEF.US,D,20140213,000000,14.194,14.473,14.164,14.473,1500144,0
+CEF.US,D,20140214,000000,14.753,14.933,14.713,14.883,2126310,0
+CEF.US,D,20140218,000000,14.913,15.013,14.873,14.983,1551463,0
+CEF.US,D,20140219,000000,14.913,14.963,14.603,14.653,1648570,0
+CEF.US,D,20140220,000000,14.723,14.913,14.663,14.873,974227,0
+CEF.US,D,20140221,000000,14.893,14.923,14.653,14.823,1009847,0
+CEF.US,D,20140224,000000,14.973,15.103,14.883,15.023,1090075,0
+CEF.US,D,20140225,000000,14.913,15.123,14.913,15.083,1378162,0
+CEF.US,D,20140226,000000,14.933,14.953,14.703,14.733,1434340,0
+CEF.US,D,20140227,000000,14.823,14.843,14.673,14.723,773294,0
+CEF.US,D,20140228,000000,14.753,14.753,14.583,14.673,901196,0
+CEF.US,D,20140303,000000,14.993,15.053,14.813,14.933,1341067,0
+CEF.US,D,20140304,000000,14.703,14.773,14.653,14.683,865698,0
+CEF.US,D,20140305,000000,14.713,14.783,14.653,14.673,663768,0
+CEF.US,D,20140306,000000,14.793,14.893,14.763,14.823,845491,0
+CEF.US,D,20140307,000000,14.573,14.703,14.503,14.663,693901,0
+CEF.US,D,20140310,000000,14.623,14.663,14.563,14.583,600676,0
+CEF.US,D,20140311,000000,14.713,14.733,14.503,14.603,751431,0
+CEF.US,D,20140312,000000,14.863,14.953,14.773,14.943,1001770,0
+CEF.US,D,20140313,000000,14.953,14.983,14.873,14.903,736708,0
+CEF.US,D,20140314,000000,15.133,15.161,14.933,15.063,782228,0
+CEF.US,D,20140317,000000,15.093,15.103,14.853,14.943,1214809,0
+CEF.US,D,20140318,000000,14.783,14.823,14.653,14.703,874515,0
+CEF.US,D,20140319,000000,14.603,14.643,14.373,14.473,1250233,0
+CEF.US,D,20140320,000000,14.273,14.353,14.174,14.253,1224995,0
+CEF.US,D,20140321,000000,14.403,14.433,14.263,14.313,569064,0
+CEF.US,D,20140324,000000,14.104,14.144,13.956,13.956,1160726,0
+CEF.US,D,20140325,000000,14.034,14.084,13.976,14.064,692370,0
+CEF.US,D,20140326,000000,14.084,14.094,13.767,13.856,1202950,0
+CEF.US,D,20140327,000000,13.807,13.886,13.707,13.767,838011,0
+CEF.US,D,20140328,000000,13.737,13.886,13.697,13.787,673335,0
+CEF.US,D,20140331,000000,13.807,13.827,13.647,13.717,800092,0
+CEF.US,D,20140401,000000,13.757,13.757,13.597,13.697,820942,0
+CEF.US,D,20140402,000000,13.827,13.856,13.747,13.787,862808,0
+CEF.US,D,20140403,000000,13.717,13.757,13.667,13.727,527900,0
+CEF.US,D,20140404,000000,13.906,13.996,13.797,13.866,730614,0
+CEF.US,D,20140407,000000,13.827,13.876,13.767,13.777,579804,0
+CEF.US,D,20140408,000000,13.956,14.006,13.876,13.906,627237,0
+CEF.US,D,20140409,000000,13.817,13.946,13.767,13.916,535287,0
+CEF.US,D,20140410,000000,13.986,14.104,13.966,13.996,1220353,0
+CEF.US,D,20140411,000000,13.946,14.025,13.886,13.966,667087,0
+CEF.US,D,20140414,000000,14.025,14.054,13.946,13.996,700104,0
+CEF.US,D,20140415,000000,13.627,13.757,13.527,13.737,895183,0
+CEF.US,D,20140416,000000,13.767,13.767,13.677,13.737,530273,0
+CEF.US,D,20140417,000000,13.757,13.767,13.637,13.747,613818,0
+CEF.US,D,20140421,000000,13.667,13.717,13.587,13.647,997380,0
+CEF.US,D,20140422,000000,13.667,13.707,13.587,13.657,729687,0
+CEF.US,D,20140423,000000,13.667,13.697,13.617,13.657,501232,0
+CEF.US,D,20140424,000000,13.627,13.886,13.587,13.807,859506,0
+CEF.US,D,20140425,000000,13.876,13.926,13.827,13.926,566260,0
+CEF.US,D,20140428,000000,13.886,13.936,13.787,13.797,503757,0
+CEF.US,D,20140429,000000,13.777,13.827,13.747,13.787,421216,0
+CEF.US,D,20140430,000000,13.727,13.747,13.607,13.707,582560,0
+CEF.US,D,20140501,000000,13.517,13.637,13.457,13.617,804328,0
+CEF.US,D,20140502,000000,13.657,13.876,13.577,13.787,776931,0
+CEF.US,D,20140505,000000,13.926,14.006,13.856,13.886,644481,0
+CEF.US,D,20140506,000000,13.956,13.956,13.886,13.926,535067,0
+CEF.US,D,20140507,000000,13.896,13.896,13.737,13.767,742255,0
+CEF.US,D,20140508,000000,13.767,13.797,13.697,13.717,557206,0
+CEF.US,D,20140509,000000,13.807,13.836,13.717,13.757,1194667,0
+CEF.US,D,20140512,000000,13.946,14.006,13.836,13.936,901276,0
+CEF.US,D,20140513,000000,13.956,13.966,13.817,13.856,799276,0
+CEF.US,D,20140514,000000,14.034,14.084,13.976,14.064,733956,0
+CEF.US,D,20140515,000000,13.956,13.996,13.866,13.906,544287,0
+CEF.US,D,20140516,000000,13.866,13.866,13.727,13.817,744105,0
+CEF.US,D,20140519,000000,13.926,14.074,13.757,13.777,565488,0
+CEF.US,D,20140520,000000,13.717,13.856,13.717,13.787,503318,0
+CEF.US,D,20140521,000000,13.787,13.807,13.697,13.737,472735,0
+CEF.US,D,20140522,000000,13.866,13.906,13.787,13.836,680942,0
+CEF.US,D,20140523,000000,13.797,13.846,13.727,13.807,550571,0
+CEF.US,D,20140527,000000,13.667,13.707,13.447,13.487,1153302,0
+CEF.US,D,20140528,000000,13.437,13.487,13.317,13.337,1261309,0
+CEF.US,D,20140529,000000,13.307,13.377,13.277,13.317,611344,0
+CEF.US,D,20140530,000000,13.277,13.317,13.127,13.247,1076365,0
+CEF.US,D,20140602,000000,13.217,13.247,13.047,13.097,1331384,0
+CEF.US,D,20140603,000000,13.077,13.177,13.067,13.167,816006,0
+CEF.US,D,20140604,000000,13.157,13.207,13.137,13.197,566689,0
+CEF.US,D,20140605,000000,13.337,13.397,13.287,13.347,676369,0
+CEF.US,D,20140606,000000,13.317,13.357,13.247,13.337,506849,0
+CEF.US,D,20140609,000000,13.357,13.397,13.247,13.257,721657,0
+CEF.US,D,20140610,000000,13.357,13.397,13.327,13.397,632990,0
+CEF.US,D,20140611,000000,13.397,13.417,13.327,13.367,425139,0
+CEF.US,D,20140612,000000,13.437,13.717,13.417,13.717,1349061,0
+CEF.US,D,20140613,000000,13.687,13.807,13.657,13.797,958983,0
+CEF.US,D,20140616,000000,13.777,13.827,13.687,13.737,832380,0
+CEF.US,D,20140617,000000,13.627,13.707,13.627,13.697,469346,0
+CEF.US,D,20140618,000000,13.677,13.777,13.657,13.767,592741,0
+CEF.US,D,20140619,000000,14.025,14.423,13.926,14.373,1677733,0
+CEF.US,D,20140620,000000,14.343,14.483,14.313,14.383,993082,0
+CEF.US,D,20140623,000000,14.413,14.473,14.383,14.403,755156,0
+CEF.US,D,20140624,000000,14.473,14.523,14.323,14.333,768387,0
+CEF.US,D,20140625,000000,14.283,14.443,14.283,14.353,522833,0
+CEF.US,D,20140626,000000,14.373,14.403,14.303,14.333,513317,0
+CEF.US,D,20140627,000000,14.333,14.413,14.303,14.323,478326,0
+CEF.US,D,20140630,000000,14.243,14.503,14.164,14.493,897677,0
+CEF.US,D,20140701,000000,14.493,14.583,14.443,14.443,648504,0
+CEF.US,D,20140702,000000,14.473,14.493,14.363,14.403,1095204,0
+CEF.US,D,20140703,000000,14.313,14.393,14.273,14.333,364019,0
+CEF.US,D,20140707,000000,14.184,14.353,14.174,14.323,693044,0
+CEF.US,D,20140708,000000,14.403,14.403,14.233,14.373,834174,0
+CEF.US,D,20140709,000000,14.443,14.553,14.323,14.483,718958,0
+CEF.US,D,20140710,000000,14.653,14.733,14.573,14.703,1982368,0
+CEF.US,D,20140711,000000,14.653,14.803,14.613,14.793,894553,0
+CEF.US,D,20140714,000000,14.423,14.453,14.243,14.353,1418072,0
+CEF.US,D,20140715,000000,14.313,14.463,14.114,14.154,905086,0
+CEF.US,D,20140716,000000,14.223,14.263,14.164,14.194,309874,0
+CEF.US,D,20140717,000000,14.243,14.493,14.213,14.493,847984,0
+CEF.US,D,20140718,000000,14.293,14.343,14.233,14.293,484846,0
+CEF.US,D,20140721,000000,14.353,14.353,14.253,14.313,428672,0
+CEF.US,D,20140722,000000,14.303,14.323,14.154,14.233,835036,0
+CEF.US,D,20140723,000000,14.253,14.293,14.184,14.203,564704,0
+CEF.US,D,20140724,000000,14.124,14.154,13.896,13.986,1502289,0
+CEF.US,D,20140725,000000,13.976,14.164,13.956,14.134,684679,0
+CEF.US,D,20140728,000000,14.104,14.164,14.074,14.144,486516,0
+CEF.US,D,20140729,000000,14.164,14.194,14.074,14.184,408352,0
+CEF.US,D,20140730,000000,14.104,14.164,14.034,14.154,601274,0
+CEF.US,D,20140731,000000,14.044,14.054,13.936,14.015,631875,0
+CEF.US,D,20140801,000000,14.124,14.124,14.006,14.006,501046,0
+CEF.US,D,20140804,000000,13.996,14.064,13.856,13.896,523372,0
+CEF.US,D,20140805,000000,13.836,13.846,13.707,13.777,841350,0
+CEF.US,D,20140806,000000,13.936,13.996,13.886,13.916,657568,0
+CEF.US,D,20140807,000000,13.856,14.025,13.817,14.006,667632,0
+CEF.US,D,20140808,000000,14.015,14.025,13.896,13.906,587919,0
+CEF.US,D,20140811,000000,13.946,13.966,13.876,13.956,278479,0
+CEF.US,D,20140812,000000,14.015,14.054,13.906,13.936,488998,0
+CEF.US,D,20140813,000000,13.966,14.025,13.856,13.916,485984,0
+CEF.US,D,20140814,000000,13.926,13.976,13.916,13.966,238468,0
+CEF.US,D,20140815,000000,13.836,13.956,13.697,13.886,565853,0
+CEF.US,D,20140818,000000,13.817,13.856,13.767,13.856,398802,0
+CEF.US,D,20140819,000000,13.827,13.836,13.727,13.827,423038,0
+CEF.US,D,20140820,000000,13.846,13.866,13.737,13.757,462753,0
+CEF.US,D,20140821,000000,13.647,13.697,13.577,13.607,759230,0
+CEF.US,D,20140822,000000,13.607,13.697,13.567,13.657,517434,0
+CEF.US,D,20140825,000000,13.607,13.617,13.537,13.547,514871,0
+CEF.US,D,20140826,000000,13.657,13.687,13.587,13.617,425518,0
+CEF.US,D,20140827,000000,13.647,13.697,13.597,13.677,377514,0
+CEF.US,D,20140828,000000,13.707,13.817,13.707,13.767,408236,0
+CEF.US,D,20140829,000000,13.727,13.807,13.677,13.767,733075,0
+CEF.US,D,20140902,000000,13.537,13.617,13.407,13.527,1116333,0
+CEF.US,D,20140903,000000,13.487,13.547,13.447,13.497,560371,0
+CEF.US,D,20140904,000000,13.557,13.597,13.307,13.377,928144,0
+CEF.US,D,20140905,000000,13.367,13.457,13.357,13.457,438720,0
+CEF.US,D,20140908,000000,13.427,13.427,13.227,13.297,1086177,0
+CEF.US,D,20140909,000000,13.277,13.317,13.187,13.277,863972,0
+CEF.US,D,20140910,000000,13.197,13.257,13.177,13.227,786030,0
+CEF.US,D,20140911,000000,13.137,13.177,12.997,13.097,1347589,0
+CEF.US,D,20140912,000000,13.027,13.027,12.849,12.967,1333276,0
+CEF.US,D,20140915,000000,12.977,13.057,12.948,13.047,615226,0
+CEF.US,D,20140916,000000,13.077,13.167,13.037,13.077,843962,0
+CEF.US,D,20140917,000000,13.057,13.097,12.889,12.918,522170,0
+CEF.US,D,20140918,000000,12.879,12.958,12.829,12.869,1019677,0
+CEF.US,D,20140919,000000,12.849,12.879,12.481,12.54,2826147,0
+CEF.US,D,20140922,000000,12.461,12.699,12.421,12.6,2096266,0
+CEF.US,D,20140923,000000,12.679,12.709,12.59,12.64,653175,0
+CEF.US,D,20140924,000000,12.6,12.67,12.52,12.57,1041836,0
+CEF.US,D,20140925,000000,12.381,12.6,12.361,12.501,850085,0
+CEF.US,D,20140926,000000,12.471,12.54,12.421,12.54,772155,0
+CEF.US,D,20140929,000000,12.511,12.56,12.441,12.511,710763,0
+CEF.US,D,20140930,000000,12.441,12.53,12.231,12.271,1231793,0
+CEF.US,D,20141001,000000,12.311,12.461,12.291,12.421,954070,0
+CEF.US,D,20141002,000000,12.391,12.451,12.341,12.371,847900,0
+CEF.US,D,20141003,000000,12.211,12.261,12.081,12.121,1682320,0
+CEF.US,D,20141006,000000,12.251,12.381,12.161,12.351,1057735,0
+CEF.US,D,20141007,000000,12.411,12.411,12.271,12.331,831548,0
+CEF.US,D,20141008,000000,12.451,12.491,12.201,12.431,1929304,0
+CEF.US,D,20141009,000000,12.431,12.53,12.291,12.341,1598717,0
+CEF.US,D,20141010,000000,12.381,12.401,12.221,12.281,1170697,0
+CEF.US,D,20141013,000000,12.401,12.52,12.331,12.501,834086,0
+CEF.US,D,20141014,000000,12.54,12.54,12.421,12.491,673533,0
+CEF.US,D,20141015,000000,12.511,12.719,12.491,12.57,1159374,0
+CEF.US,D,20141016,000000,12.461,12.67,12.431,12.55,1057123,0
+CEF.US,D,20141017,000000,12.511,12.55,12.371,12.501,878624,0
+CEF.US,D,20141020,000000,12.54,12.61,12.491,12.57,640233,0
+CEF.US,D,20141021,000000,12.63,12.679,12.59,12.64,798270,0
+CEF.US,D,20141022,000000,12.491,12.56,12.401,12.471,897704,0
+CEF.US,D,20141023,000000,12.421,12.461,12.301,12.381,1066572,0
+CEF.US,D,20141024,000000,12.421,12.441,12.331,12.341,646444,0
+CEF.US,D,20141027,000000,12.341,12.361,12.271,12.281,549168,0
+CEF.US,D,20141028,000000,12.351,12.431,12.291,12.351,1176575,0
+CEF.US,D,20141029,000000,12.281,12.381,12.211,12.291,830504,0
+CEF.US,D,20141030,000000,12.121,12.121,11.841,11.891,2298979,0
+CEF.US,D,20141031,000000,11.462,11.642,11.432,11.582,3328807,0
+CEF.US,D,20141103,000000,11.452,11.612,11.392,11.462,2948249,0
+CEF.US,D,20141104,000000,11.412,11.422,11.333,11.402,2634690,0
+CEF.US,D,20141105,000000,10.984,11.154,10.874,10.974,3648699,0
+CEF.US,D,20141106,000000,10.964,11.114,10.944,11.044,1689247,0
+CEF.US,D,20141107,000000,11.203,11.462,11.144,11.462,2309996,0
+CEF.US,D,20141110,000000,11.412,11.422,11.084,11.114,1616852,0
+CEF.US,D,20141111,000000,11.164,11.412,11.114,11.283,1732094,0
+CEF.US,D,20141112,000000,11.253,11.293,11.194,11.194,939344,0
+CEF.US,D,20141113,000000,11.273,11.323,11.184,11.223,710098,0
+CEF.US,D,20141114,000000,11.144,11.682,11.074,11.662,2134693,0
+CEF.US,D,20141117,000000,11.582,11.752,11.482,11.582,1637882,0
+CEF.US,D,20141118,000000,11.732,11.732,11.592,11.702,1351898,0
+CEF.US,D,20141119,000000,11.652,11.692,11.422,11.572,2927673,0
+CEF.US,D,20141120,000000,11.672,11.682,11.582,11.612,1040291,0
+CEF.US,D,20141121,000000,11.811,11.821,11.562,11.642,2999953,0
+CEF.US,D,20141124,000000,11.562,11.642,11.562,11.622,1062368,0
+CEF.US,D,20141125,000000,11.632,11.722,11.602,11.672,1048676,0
+CEF.US,D,20141126,000000,11.632,11.662,11.522,11.562,920882,0
+CEF.US,D,20141128,000000,11.303,11.303,10.994,11.094,1358958,0
+CEF.US,D,20141201,000000,11.362,11.861,11.233,11.712,2447653,0
+CEF.US,D,20141202,000000,11.582,11.592,11.422,11.532,1759681,0
+CEF.US,D,20141203,000000,11.532,11.722,11.532,11.712,1739397,0
+CEF.US,D,20141204,000000,11.682,11.772,11.652,11.722,713404,0
+CEF.US,D,20141205,000000,11.582,11.642,11.492,11.552,895964,0
+CEF.US,D,20141208,000000,11.622,11.642,11.482,11.612,1270013,0
+CEF.US,D,20141209,000000,11.782,12.051,11.772,12.041,2560041,0
+CEF.US,D,20141210,000000,12.061,12.091,11.921,11.921,1051247,0
+CEF.US,D,20141211,000000,11.821,12.021,11.782,11.941,1000341,0
+CEF.US,D,20141212,000000,11.891,12.021,11.871,12.011,953833,0
+CEF.US,D,20141215,000000,11.861,11.951,11.562,11.612,2028169,0
+CEF.US,D,20141216,000000,11.782,11.801,11.422,11.502,1996080,0
+CEF.US,D,20141217,000000,11.572,11.722,11.482,11.582,2202668,0
+CEF.US,D,20141218,000000,11.801,11.831,11.602,11.632,1111262,0
+CEF.US,D,20141219,000000,11.622,11.752,11.622,11.702,1198766,0
+CEF.US,D,20141222,000000,11.652,11.672,11.283,11.372,1711738,0
+CEF.US,D,20141223,000000,11.392,11.472,11.253,11.283,1156058,0
+CEF.US,D,20141224,000000,11.362,11.372,11.283,11.323,559518,0
+CEF.US,D,20141226,000000,11.602,11.622,11.482,11.542,903296,0
+CEF.US,D,20141229,000000,11.452,11.532,11.362,11.502,1794182,0
+CEF.US,D,20141230,000000,11.592,11.851,11.542,11.851,1945925,0
+CEF.US,D,20141231,000000,11.752,11.762,11.512,11.552,1775601,0
+CEF.US,D,20150102,000000,11.492,11.692,11.432,11.642,629346,0
+CEF.US,D,20150105,000000,11.752,11.871,11.632,11.722,1132798,0
+CEF.US,D,20150106,000000,11.851,12.061,11.831,11.951,1182032,0
+CEF.US,D,20150107,000000,11.831,12.061,11.831,12.051,898305,0
+CEF.US,D,20150108,000000,12.031,12.111,11.891,11.891,1111783,0
+CEF.US,D,20150109,000000,12.001,12.121,11.951,12.091,832565,0
+CEF.US,D,20150112,000000,12.051,12.251,12.051,12.191,948686,0
+CEF.US,D,20150113,000000,12.381,12.401,12.111,12.151,1091342,0
+CEF.US,D,20150114,000000,12.211,12.241,12.021,12.021,896414,0
+CEF.US,D,20150115,000000,12.271,12.461,12.261,12.321,1373495,0
+CEF.US,D,20150116,000000,12.441,12.899,12.431,12.889,3031892,0
+CEF.US,D,20150120,000000,13.048,13.248,12.998,13.198,2729791,0
+CEF.US,D,20150121,000000,13.378,13.578,13.208,13.538,6975213,0
+CEF.US,D,20150122,000000,13.638,13.698,13.418,13.528,1589360,0
+CEF.US,D,20150123,000000,13.438,13.478,13.268,13.328,1185002,0
+CEF.US,D,20150126,000000,13.148,13.218,12.988,13.048,995962,0
+CEF.US,D,20150127,000000,13.128,13.518,13.078,13.448,1816694,0
+CEF.US,D,20150128,000000,13.318,13.458,13.308,13.328,995910,0
+CEF.US,D,20150129,000000,13.168,13.178,12.63,12.869,1827226,0
+CEF.US,D,20150130,000000,12.948,13.228,12.889,13.198,1287829,0
+CEF.US,D,20150202,000000,13.108,13.218,12.938,13.118,1437284,0
+CEF.US,D,20150203,000000,13.148,13.158,12.849,12.879,1025082,0
+CEF.US,D,20150204,000000,12.968,13.158,12.908,13.008,560788,0
+CEF.US,D,20150205,000000,12.908,13.078,12.889,13.068,583818,0
+CEF.US,D,20150206,000000,12.819,12.839,12.471,12.729,1415428,0
+CEF.US,D,20150209,000000,12.809,12.869,12.729,12.809,442069,0
+CEF.US,D,20150210,000000,12.67,12.719,12.59,12.67,760767,0
+CEF.US,D,20150211,000000,12.6,12.67,12.351,12.351,1004386,0
+CEF.US,D,20150212,000000,12.491,12.53,12.361,12.471,509263,0
+CEF.US,D,20150213,000000,12.62,12.739,12.52,12.55,1028779,0
+CEF.US,D,20150217,000000,12.291,12.331,12.201,12.321,744903,0
+CEF.US,D,20150218,000000,12.261,12.381,12.171,12.371,1073254,0
+CEF.US,D,20150219,000000,12.351,12.381,12.151,12.201,640003,0
+CEF.US,D,20150220,000000,12.211,12.251,12.071,12.121,540574,0
+CEF.US,D,20150223,000000,12.171,12.251,12.111,12.151,508823,0
+CEF.US,D,20150224,000000,12.051,12.141,11.951,12.031,994379,0
+CEF.US,D,20150225,000000,12.071,12.331,12.071,12.271,1173385,0
+CEF.US,D,20150226,000000,12.411,12.411,12.211,12.321,526399,0
+CEF.US,D,20150227,000000,12.381,12.381,12.271,12.331,628943,0
+CEF.US,D,20150302,000000,12.371,12.371,12.171,12.181,736764,0
+CEF.US,D,20150303,000000,12.221,12.291,12.061,12.081,687045,0
+CEF.US,D,20150304,000000,12.051,12.121,11.971,12.081,666597,0
+CEF.US,D,20150305,000000,12.051,12.181,11.951,12.041,722229,0
+CEF.US,D,20150306,000000,11.772,11.791,11.382,11.612,2147842,0
+CEF.US,D,20150309,000000,11.582,11.622,11.442,11.462,1036581,0
+CEF.US,D,20150310,000000,11.472,11.512,11.362,11.402,944260,0
+CEF.US,D,20150311,000000,11.323,11.372,11.164,11.352,1800911,0
+CEF.US,D,20150312,000000,11.432,11.442,11.323,11.422,816956,0
+CEF.US,D,20150313,000000,11.462,11.472,11.303,11.412,692859,0
+CEF.US,D,20150316,000000,11.472,11.522,11.323,11.422,496689,0
+CEF.US,D,20150317,000000,11.253,11.392,11.184,11.253,1039489,0
+CEF.US,D,20150318,000000,11.253,11.642,11.174,11.592,1031168,0
+CEF.US,D,20150319,000000,11.522,11.692,11.462,11.692,690954,0
+CEF.US,D,20150320,000000,11.782,12.071,11.712,11.991,980949,0
+CEF.US,D,20150323,000000,11.971,12.111,11.951,12.111,539592,0
+CEF.US,D,20150324,000000,12.061,12.081,11.951,12.001,803223,0
+CEF.US,D,20150325,000000,12.111,12.121,11.981,12.071,512627,0
+CEF.US,D,20150326,000000,12.191,12.191,12.031,12.051,431633,0
+CEF.US,D,20150327,000000,12.051,12.071,11.921,12.011,417500,0
+CEF.US,D,20150330,000000,11.821,11.861,11.791,11.831,461104,0
+CEF.US,D,20150331,000000,11.831,11.911,11.821,11.901,793121,0
+CEF.US,D,20150401,000000,12.001,12.161,11.931,12.091,518642,0
+CEF.US,D,20150402,000000,12.081,12.091,11.891,12.021,484359,0
+CEF.US,D,20150406,000000,12.171,12.271,12.151,12.161,585903,0
+CEF.US,D,20150407,000000,12.061,12.161,12.051,12.131,406475,0
+CEF.US,D,20150408,000000,12.061,12.081,11.951,12.031,503806,0
+CEF.US,D,20150409,000000,11.861,11.901,11.791,11.861,421193,0
+CEF.US,D,20150410,000000,11.991,12.061,11.961,12.041,399857,0
+CEF.US,D,20150413,000000,11.961,12.071,11.881,11.911,315756,0
+CEF.US,D,20150414,000000,11.941,12.011,11.871,11.891,609760,0
+CEF.US,D,20150415,000000,11.871,11.981,11.851,11.981,544641,0
+CEF.US,D,20150416,000000,12.021,12.021,11.871,11.881,401783,0
+CEF.US,D,20150417,000000,11.941,11.961,11.831,11.891,524656,0
+CEF.US,D,20150420,000000,11.722,11.782,11.662,11.732,605873,0
+CEF.US,D,20150421,000000,11.782,11.851,11.702,11.831,414089,0
+CEF.US,D,20150422,000000,11.732,11.772,11.582,11.642,435141,0
+CEF.US,D,20150423,000000,11.722,12.001,11.702,11.921,1200274,0
+CEF.US,D,20150424,000000,11.871,11.911,11.692,11.772,485049,0
+CEF.US,D,20150427,000000,11.911,12.191,11.831,12.071,834598,0
+CEF.US,D,20150428,000000,12.131,12.291,12.081,12.161,785814,0
+CEF.US,D,20150429,000000,12.161,12.241,12.121,12.171,532575,0
+CEF.US,D,20150430,000000,11.891,11.971,11.762,11.951,495787,0
+CEF.US,D,20150501,000000,11.821,11.931,11.791,11.931,551019,0
+CEF.US,D,20150504,000000,12.111,12.131,11.991,12.021,504708,0
+CEF.US,D,20150505,000000,12.151,12.211,12.031,12.081,442158,0
+CEF.US,D,20150506,000000,12.121,12.131,11.981,12.041,379969,0
+CEF.US,D,20150507,000000,11.941,12.001,11.871,11.941,372727,0
+CEF.US,D,20150508,000000,12.071,12.121,11.911,11.981,392941,0
+CEF.US,D,20150511,000000,11.951,12.021,11.841,11.911,274959,0
+CEF.US,D,20150512,000000,11.951,12.111,11.951,12.031,459915,0
+CEF.US,D,20150513,000000,12.201,12.351,12.081,12.261,917069,0
+CEF.US,D,20150514,000000,12.371,12.451,12.321,12.351,784779,0
+CEF.US,D,20150515,000000,12.271,12.451,12.211,12.431,791466,0
+CEF.US,D,20150518,000000,12.471,12.52,12.411,12.451,393871,0
+CEF.US,D,20150519,000000,12.241,12.351,12.101,12.231,575458,0
+CEF.US,D,20150520,000000,12.211,12.291,12.171,12.221,352491,0
+CEF.US,D,20150521,000000,12.141,12.231,12.131,12.191,398153,0
+CEF.US,D,20150522,000000,12.051,12.191,12.041,12.171,298114,0
+CEF.US,D,20150526,000000,11.871,11.981,11.871,11.921,789317,0
+CEF.US,D,20150527,000000,11.831,11.931,11.831,11.921,480852,0
+CEF.US,D,20150528,000000,11.881,11.921,11.762,11.901,885915,0
+CEF.US,D,20150529,000000,11.911,11.991,11.881,11.981,497190,0
+CEF.US,D,20150601,000000,12.071,12.121,11.881,11.931,741393,0
+CEF.US,D,20150602,000000,11.951,12.011,11.921,11.981,352802,0
+CEF.US,D,20150603,000000,11.931,11.951,11.801,11.891,504608,0
+CEF.US,D,20150604,000000,11.732,11.831,11.692,11.791,541997,0
+CEF.US,D,20150605,000000,11.652,11.752,11.592,11.732,337809,0
+CEF.US,D,20150608,000000,11.692,11.762,11.672,11.732,346329,0
+CEF.US,D,20150609,000000,11.831,11.841,11.682,11.702,524926,0
+CEF.US,D,20150610,000000,11.861,11.861,11.772,11.791,413596,0
+CEF.US,D,20150611,000000,11.732,11.752,11.662,11.712,281669,0
+CEF.US,D,20150612,000000,11.652,11.782,11.632,11.742,520746,0
+CEF.US,D,20150615,000000,11.722,11.831,11.662,11.752,447672,0
+CEF.US,D,20150616,000000,11.672,11.712,11.632,11.692,420908,0
+CEF.US,D,20150617,000000,11.652,11.891,11.652,11.821,589411,0
+CEF.US,D,20150618,000000,11.991,12.071,11.871,11.911,872288,0
+CEF.US,D,20150619,000000,11.911,11.941,11.841,11.871,311245,0
+CEF.US,D,20150622,000000,11.762,11.871,11.742,11.841,369986,0
+CEF.US,D,20150623,000000,11.722,11.742,11.652,11.692,485329,0
+CEF.US,D,20150624,000000,11.652,11.732,11.652,11.692,323875,0
+CEF.US,D,20150625,000000,11.682,11.722,11.672,11.672,258820,0
+CEF.US,D,20150626,000000,11.672,11.692,11.662,11.692,412688,0
+CEF.US,D,20150629,000000,11.762,11.772,11.642,11.652,669703,0
+CEF.US,D,20150630,000000,11.622,11.692,11.492,11.632,564901,0
+CEF.US,D,20150701,000000,11.582,11.632,11.472,11.542,438750,0
+CEF.US,D,20150702,000000,11.532,11.602,11.462,11.572,619984,0
+CEF.US,D,20150706,000000,11.412,11.632,11.412,11.532,521549,0
+CEF.US,D,20150707,000000,11.323,11.382,11.124,11.273,1064449,0
+CEF.US,D,20150708,000000,11.303,11.402,11.203,11.243,1031871,0
+CEF.US,D,20150709,000000,11.382,11.382,11.233,11.293,1200675,0
+CEF.US,D,20150710,000000,11.243,11.323,11.213,11.273,1134216,0
+CEF.US,D,20150713,000000,11.144,11.273,11.114,11.273,1503801,0
+CEF.US,D,20150714,000000,11.233,11.233,11.144,11.174,523447,0
+CEF.US,D,20150715,000000,11.064,11.074,10.994,11.064,822546,0
+CEF.US,D,20150716,000000,11.034,11.084,10.964,11.024,685341,0
+CEF.US,D,20150717,000000,10.954,10.974,10.814,10.854,1494077,0
+CEF.US,D,20150720,000000,10.655,10.704,10.465,10.495,2798600,0
+CEF.US,D,20150721,000000,10.515,10.605,10.445,10.485,1099833,0
+CEF.US,D,20150722,000000,10.295,10.625,10.295,10.525,1413885,0
+CEF.US,D,20150723,000000,10.545,10.555,10.345,10.365,828182,0
+CEF.US,D,20150724,000000,10.235,10.505,10.215,10.505,1204384,0
+CEF.US,D,20150727,000000,10.405,10.545,10.345,10.385,643240,0
+CEF.US,D,20150728,000000,10.385,10.495,10.355,10.395,874694,0
+CEF.US,D,20150729,000000,10.405,10.525,10.395,10.485,725036,0
+CEF.US,D,20150730,000000,10.355,10.445,10.335,10.355,801820,0
+CEF.US,D,20150731,000000,10.465,10.525,10.365,10.395,470527,0
+CEF.US,D,20150803,000000,10.425,10.425,10.235,10.325,539332,0
+CEF.US,D,20150804,000000,10.365,10.405,10.275,10.335,745686,0
+CEF.US,D,20150805,000000,10.375,10.375,10.125,10.245,1908670,0
+CEF.US,D,20150806,000000,10.265,10.415,10.195,10.345,1013778,0
+CEF.US,D,20150807,000000,10.375,10.485,10.355,10.435,660781,0
+CEF.US,D,20150810,000000,10.485,10.694,10.425,10.605,754607,0
+CEF.US,D,20150811,000000,10.684,10.734,10.595,10.635,1045473,0
+CEF.US,D,20150812,000000,10.754,10.964,10.754,10.934,1114870,0
+CEF.US,D,20150813,000000,10.814,10.844,10.714,10.764,548713,0
+CEF.US,D,20150814,000000,10.844,10.864,10.605,10.704,452182,0
+CEF.US,D,20150817,000000,10.824,10.824,10.704,10.764,337207,0
+CEF.US,D,20150818,000000,10.595,10.625,10.465,10.615,684740,0
+CEF.US,D,20150819,000000,10.704,10.854,10.674,10.854,646749,0
+CEF.US,D,20150820,000000,10.994,11.104,10.954,11.044,1037184,0
+CEF.US,D,20150821,000000,11.104,11.114,10.914,11.034,969722,0
+CEF.US,D,20150824,000000,10.944,11.084,10.904,10.994,1571983,0
+CEF.US,D,20150825,000000,10.974,11.014,10.804,10.914,1110257,0
+CEF.US,D,20150826,000000,10.774,10.804,10.545,10.774,1505804,0
+CEF.US,D,20150827,000000,10.704,10.944,10.704,10.804,1436139,0
+CEF.US,D,20150828,000000,10.814,11.044,10.804,10.984,1225233,0
+CEF.US,D,20150831,000000,10.854,10.944,10.854,10.864,562146,0
+CEF.US,D,20150901,000000,10.894,11.024,10.874,10.964,557435,0
+CEF.US,D,20150902,000000,10.944,11.024,10.924,10.944,524355,0
+CEF.US,D,20150903,000000,10.794,10.974,10.714,10.784,1063146,0
+CEF.US,D,20150904,000000,10.645,10.844,10.645,10.774,389533,0
+CEF.US,D,20150908,000000,10.874,10.924,10.754,10.904,522752,0
+CEF.US,D,20150909,000000,10.854,10.884,10.655,10.674,538389,0
+CEF.US,D,20150910,000000,10.834,10.834,10.655,10.714,301907,0
+CEF.US,D,20150911,000000,10.605,10.674,10.515,10.575,474836,0
+CEF.US,D,20150914,000000,10.565,10.605,10.495,10.595,303928,0
+CEF.US,D,20150915,000000,10.545,10.575,10.475,10.505,253908,0
+CEF.US,D,20150916,000000,10.605,10.964,10.605,10.794,1666389,0
+CEF.US,D,20150917,000000,10.784,11.124,10.784,11.064,641016,0
+CEF.US,D,20150918,000000,11.203,11.203,11.054,11.124,495787,0
+CEF.US,D,20150921,000000,11.014,11.094,11.014,11.064,281072,0
+CEF.US,D,20150922,000000,10.904,10.984,10.844,10.904,386926,0
+CEF.US,D,20150923,000000,11.014,11.034,10.844,10.854,582911,0
+CEF.US,D,20150924,000000,10.954,11.203,10.954,11.164,830790,0
+CEF.US,D,20150925,000000,11.094,11.114,11.044,11.094,304930,0
+CEF.US,D,20150928,000000,10.814,10.924,10.774,10.784,376908,0
+CEF.US,D,20150929,000000,10.804,10.844,10.645,10.704,635521,0
+CEF.US,D,20150930,000000,10.625,10.674,10.505,10.565,960499,0
+CEF.US,D,20151001,000000,10.605,10.625,10.535,10.615,466317,0
+CEF.US,D,20151002,000000,10.764,10.994,10.764,10.944,693861,0
+CEF.US,D,20151005,000000,11.014,11.064,10.904,10.974,627907,0
+CEF.US,D,20151006,000000,11.054,11.223,11.054,11.134,557134,0
+CEF.US,D,20151007,000000,11.174,11.293,11.134,11.243,667433,0
+CEF.US,D,20151008,000000,11.104,11.233,11.054,11.094,288090,0
+CEF.US,D,20151009,000000,11.263,11.293,11.194,11.283,426220,0
+CEF.US,D,20151012,000000,11.333,11.422,11.253,11.253,346322,0
+CEF.US,D,20151013,000000,11.203,11.422,11.203,11.352,846326,0
+CEF.US,D,20151014,000000,11.512,11.742,11.472,11.732,1808931,0
+CEF.US,D,20151015,000000,11.722,11.762,11.672,11.672,1016733,0
+CEF.US,D,20151016,000000,11.732,11.791,11.532,11.562,769041,0
+CEF.US,D,20151019,000000,11.582,11.602,11.352,11.402,720848,0
+CEF.US,D,20151020,000000,11.472,11.512,11.362,11.402,664191,0
+CEF.US,D,20151021,000000,11.293,11.372,11.243,11.333,592218,0
+CEF.US,D,20151022,000000,11.333,11.412,11.223,11.283,639933,0
+CEF.US,D,20151023,000000,11.342,11.342,11.164,11.263,1007512,0
+CEF.US,D,20151026,000000,11.342,11.342,11.164,11.164,1200775,0
+CEF.US,D,20151027,000000,11.194,11.283,11.164,11.223,655569,0
+CEF.US,D,20151028,000000,11.412,11.527,11.074,11.213,1291385,0
+CEF.US,D,20151029,000000,11.094,11.164,11.024,11.124,706164,0
+CEF.US,D,20151030,000000,11.124,11.134,11.054,11.124,744822,0
+CEF.US,D,20151102,000000,11.054,11.094,10.974,11.064,784229,0
+CEF.US,D,20151103,000000,11.014,11.014,10.834,10.874,674891,0
+CEF.US,D,20151104,000000,10.884,10.934,10.734,10.774,712206,0
+CEF.US,D,20151105,000000,10.754,10.764,10.674,10.694,575668,0
+CEF.US,D,20151106,000000,10.544,10.594,10.464,10.544,822940,0
+CEF.US,D,20151109,000000,10.514,10.554,10.414,10.414,785618,0
+CEF.US,D,20151110,000000,10.364,10.464,10.364,10.384,543519,0
+CEF.US,D,20151111,000000,10.384,10.414,10.334,10.354,479923,0
+CEF.US,D,20151112,000000,10.314,10.424,10.244,10.364,846775,0
+CEF.US,D,20151113,000000,10.344,10.344,10.264,10.294,498952,0
+CEF.US,D,20151116,000000,10.314,10.384,10.274,10.294,503459,0
+CEF.US,D,20151117,000000,10.254,10.284,10.134,10.144,693645,0
+CEF.US,D,20151118,000000,10.144,10.264,10.084,10.204,803811,0
+CEF.US,D,20151119,000000,10.304,10.384,10.254,10.254,807817,0
+CEF.US,D,20151120,000000,10.304,10.304,10.164,10.204,415025,0
+CEF.US,D,20151123,000000,10.104,10.174,9.985,10.034,1909377,0
+CEF.US,D,20151124,000000,10.074,10.184,10.064,10.124,1114680,0
+CEF.US,D,20151125,000000,10.084,10.124,10.034,10.104,523589,0
+CEF.US,D,20151127,000000,9.935,10.024,9.935,10.014,506964,0
+CEF.US,D,20151130,000000,10.044,10.094,10.004,10.064,692744,0
+CEF.US,D,20151201,000000,10.134,10.144,10.004,10.114,928085,0
+CEF.US,D,20151202,000000,10.034,10.074,9.895,9.985,981808,0
+CEF.US,D,20151203,000000,9.995,10.114,9.965,10.064,814196,0
+CEF.US,D,20151204,000000,10.164,10.344,10.144,10.334,1092046,0
+CEF.US,D,20151207,000000,10.214,10.254,10.124,10.164,569858,0
+CEF.US,D,20151208,000000,10.204,10.204,10.084,10.174,616942,0
+CEF.US,D,20151209,000000,10.314,10.314,10.104,10.154,1044874,0
+CEF.US,D,20151210,000000,10.094,10.174,10.094,10.144,775368,0
+CEF.US,D,20151211,000000,10.034,10.154,10.004,10.104,1140318,0
+CEF.US,D,20151214,000000,10.044,10.074,9.915,9.925,840358,0
+CEF.US,D,20151215,000000,9.915,9.945,9.856,9.876,1120088,0
+CEF.US,D,20151216,000000,9.955,10.174,9.955,10.164,1251986,0
+CEF.US,D,20151217,000000,9.915,9.935,9.826,9.915,1148831,0
+CEF.US,D,20151218,000000,10.014,10.214,9.935,10.174,1276924,0
+CEF.US,D,20151221,000000,10.274,10.334,10.184,10.314,1202011,0
+CEF.US,D,20151222,000000,10.304,10.324,10.214,10.274,959128,0
+CEF.US,D,20151223,000000,10.224,10.294,10.194,10.274,920086,0
+CEF.US,D,20151224,000000,10.334,10.374,10.304,10.354,388405,0
+CEF.US,D,20151228,000000,10.114,10.234,10.054,10.114,948723,0
+CEF.US,D,20151229,000000,10.204,10.204,9.997,10.024,971922,0
+CEF.US,D,20151230,000000,9.925,10.014,9.925,9.975,843747,0
+CEF.US,D,20151231,000000,9.985,10.114,9.945,9.975,1595612,0
+CEF.US,D,20160104,000000,10.114,10.264,10.074,10.134,488688,0
+CEF.US,D,20160105,000000,10.214,10.264,10.144,10.254,654392,0
+CEF.US,D,20160106,000000,10.344,10.424,10.264,10.424,1032766,0
+CEF.US,D,20160107,000000,10.564,10.619,10.464,10.604,1372800,0
+CEF.US,D,20160108,000000,10.514,10.534,10.384,10.444,820184,0
+CEF.US,D,20160111,000000,10.444,10.464,10.276,10.284,502631,0
+CEF.US,D,20160112,000000,10.214,10.234,10.144,10.214,540630,0
+CEF.US,D,20160113,000000,10.184,10.404,10.184,10.354,686225,0
+CEF.US,D,20160114,000000,10.264,10.264,10.004,10.114,905356,0
+CEF.US,D,20160115,000000,10.304,10.304,10.139,10.194,783952,0
+CEF.US,D,20160119,000000,10.254,10.264,10.144,10.204,614225,0
+CEF.US,D,20160120,000000,10.254,10.464,10.234,10.414,902877,0
+CEF.US,D,20160121,000000,10.404,10.404,10.245,10.354,640571,0
+CEF.US,D,20160122,000000,10.314,10.484,10.314,10.324,395031,0
+CEF.US,D,20160125,000000,10.434,10.504,10.404,10.494,731447,0
+CEF.US,D,20160126,000000,10.604,10.734,10.534,10.734,1551727,0
+CEF.US,D,20160127,000000,10.734,10.754,10.584,10.714,1058639,0
+CEF.US,D,20160128,000000,10.604,10.664,10.544,10.624,891987,0
+CEF.US,D,20160129,000000,10.634,10.724,10.534,10.714,756617,0
+CEF.US,D,20160201,000000,10.794,10.864,10.714,10.834,1210016,0
+CEF.US,D,20160202,000000,10.794,10.904,10.745,10.874,844219,0
+CEF.US,D,20160203,000000,10.964,11.164,10.894,11.134,1362777,0
+CEF.US,D,20160204,000000,11.293,11.303,11.213,11.233,856411,0
+CEF.US,D,20160205,000000,11.064,11.482,11.064,11.452,766166,0
+CEF.US,D,20160208,000000,11.572,11.782,11.572,11.682,1668796,0
+CEF.US,D,20160209,000000,11.672,11.782,11.452,11.582,1842610,0
+CEF.US,D,20160210,000000,11.502,11.662,11.462,11.662,766834,0
+CEF.US,D,20160211,000000,12.102,12.322,11.892,12.272,2384611,0
+CEF.US,D,20160212,000000,12.202,12.202,12.042,12.102,1227632,0
+CEF.US,D,20160216,000000,11.752,11.832,11.652,11.712,1452605,0
+CEF.US,D,20160217,000000,11.782,11.832,11.688,11.782,935267,0
+CEF.US,D,20160218,000000,11.782,12.032,11.732,12.032,1406340,0
+CEF.US,D,20160219,000000,11.842,11.972,11.842,11.942,530956,0
+CEF.US,D,20160222,000000,11.722,11.812,11.682,11.692,557486,0
+CEF.US,D,20160223,000000,11.852,11.852,11.742,11.792,773055,0
+CEF.US,D,20160224,000000,11.952,12.082,11.892,11.932,1382211,0
+CEF.US,D,20160225,000000,11.902,12.012,11.852,11.972,731641,0
+CEF.US,D,20160226,000000,11.912,11.952,11.632,11.722,784306,0
+CEF.US,D,20160229,000000,11.772,11.872,11.732,11.832,661038,0
+CEF.US,D,20160301,000000,11.962,11.962,11.652,11.702,768289,0
+CEF.US,D,20160302,000000,11.722,11.862,11.702,11.842,442639,0
+CEF.US,D,20160303,000000,11.842,12.162,11.842,12.122,958044,0
+CEF.US,D,20160304,000000,12.162,12.398,12.152,12.172,1833802,0
+CEF.US,D,20160307,000000,12.282,12.322,12.222,12.252,763367,0
+CEF.US,D,20160308,000000,12.292,12.312,12.012,12.042,599621,0
+CEF.US,D,20160309,000000,11.942,12.062,11.863,12.022,669660,0
+CEF.US,D,20160310,000000,12.072,12.342,12.052,12.322,917182,0
+CEF.US,D,20160311,000000,12.362,12.372,12.132,12.152,565281,0
+CEF.US,D,20160314,000000,12.262,12.272,11.822,11.852,1175620,0
+CEF.US,D,20160315,000000,11.792,11.812,11.722,11.772,707649,0
+CEF.US,D,20160316,000000,11.722,12.242,11.682,12.212,1205739,0
+CEF.US,D,20160317,000000,12.402,12.402,12.242,12.252,768856,0
+CEF.US,D,20160318,000000,12.232,12.292,12.132,12.132,352992,0
+CEF.US,D,20160321,000000,12.082,12.212,12.072,12.192,485994,0
+CEF.US,D,20160322,000000,12.302,12.332,12.142,12.262,453140,0
+CEF.US,D,20160323,000000,11.962,11.962,11.782,11.782,848878,0
+CEF.US,D,20160324,000000,11.822,11.897,11.782,11.782,452663,0
+CEF.US,D,20160328,000000,11.882,11.892,11.782,11.802,326506,0
+CEF.US,D,20160329,000000,11.832,12.052,11.822,12.022,778970,0
+CEF.US,D,20160330,000000,11.972,12.032,11.882,11.942,417036,0
+CEF.US,D,20160331,000000,12.052,12.102,11.952,11.972,313133,0
+CEF.US,D,20160401,000000,11.772,11.832,11.632,11.772,878269,0
+CEF.US,D,20160404,000000,11.702,11.782,11.602,11.702,760559,0
+CEF.US,D,20160405,000000,11.812,11.982,11.802,11.922,674070,0
+CEF.US,D,20160406,000000,11.822,11.912,11.782,11.862,502772,0
+CEF.US,D,20160407,000000,12.042,12.132,12.009,12.042,2094475,0
+CEF.US,D,20160408,000000,12.072,12.137,12.052,12.112,1282179,0
+CEF.US,D,20160411,000000,12.332,12.452,12.292,12.412,2385849,0
+CEF.US,D,20160412,000000,12.541,12.551,12.447,12.512,1351815,0
+CEF.US,D,20160413,000000,12.482,12.502,12.382,12.462,1079629,0
+CEF.US,D,20160414,000000,12.432,12.462,12.212,12.312,1174280,0
+CEF.US,D,20160415,000000,12.362,12.442,12.292,12.442,807191,0
+CEF.US,D,20160418,000000,12.412,12.531,12.412,12.521,1750782,0
+CEF.US,D,20160419,000000,12.81,12.89,12.8,12.86,1212907,0
+CEF.US,D,20160420,000000,12.94,12.96,12.73,12.75,1186440,0
+CEF.US,D,20160421,000000,12.97,12.999,12.78,12.84,1108875,0
+CEF.US,D,20160422,000000,12.84,12.9,12.611,12.71,848388,0
+CEF.US,D,20160425,000000,12.79,12.81,12.631,12.671,3470025,0
+CEF.US,D,20160426,000000,12.71,12.74,12.68,12.7,336287,0
+CEF.US,D,20160427,000000,12.73,12.79,12.641,12.7,646187,0
+CEF.US,D,20160428,000000,12.75,12.865,12.75,12.84,1225501,0
+CEF.US,D,20160429,000000,12.99,13.105,12.98,13.1,1101703,0
+CEF.US,D,20160502,000000,13.23,13.23,12.96,13.05,1028207,0
+CEF.US,D,20160503,000000,13.05,13.09,12.84,12.98,753380,0
+CEF.US,D,20160504,000000,12.91,12.96,12.74,12.9,934527,0
+CEF.US,D,20160505,000000,13.01,13.01,12.8,12.9,468417,0
+CEF.US,D,20160506,000000,12.95,13.16,12.95,13.1,804641,0
+CEF.US,D,20160509,000000,12.88,12.98,12.75,12.86,822988,0
+CEF.US,D,20160510,000000,12.93,12.96,12.8,12.95,570500,0
+CEF.US,D,20160511,000000,13.14,13.17,13.04,13.16,745752,0
+CEF.US,D,20160512,000000,13.22,13.22,12.9,13,1275660,0
+CEF.US,D,20160513,000000,13.02,13.136,12.96,13.13,993216,0
+CEF.US,D,20160516,000000,13.22,13.325,13.08,13.14,876653,0
+CEF.US,D,20160517,000000,13.14,13.26,13.12,13.26,886586,0
+CEF.US,D,20160518,000000,13.16,13.185,12.78,12.84,1178486,0
+CEF.US,D,20160519,000000,12.661,12.79,12.492,12.77,1341354,0
+CEF.US,D,20160520,000000,12.82,12.84,12.731,12.79,549649,0
+CEF.US,D,20160523,000000,12.68,12.76,12.661,12.7,478711,0
+CEF.US,D,20160524,000000,12.621,12.661,12.482,12.482,761984,0
+CEF.US,D,20160525,000000,12.482,12.492,12.332,12.422,1359527,0
+CEF.US,D,20160526,000000,12.551,12.551,12.393,12.442,404041,0
+CEF.US,D,20160527,000000,12.412,12.442,12.332,12.382,1187242,0
+CEF.US,D,20160531,000000,12.382,12.462,12.332,12.442,640472,0
+CEF.US,D,20160601,000000,12.482,12.515,12.342,12.412,485519,0
+CEF.US,D,20160602,000000,12.402,12.432,12.382,12.412,325477,0
+CEF.US,D,20160603,000000,12.611,12.78,12.611,12.73,1184163,0
+CEF.US,D,20160606,000000,12.8,12.8,12.651,12.73,645288,0
+CEF.US,D,20160607,000000,12.73,12.73,12.606,12.631,672308,0
+CEF.US,D,20160608,000000,12.85,12.91,12.82,12.83,1032638,0
+CEF.US,D,20160609,000000,12.77,13.18,12.77,13.18,1140110,0
+CEF.US,D,20160610,000000,13.25,13.29,13.13,13.22,876849,0
+CEF.US,D,20160613,000000,13.36,13.38,13.25,13.38,1011717,0
+CEF.US,D,20160614,000000,13.42,13.42,13.27,13.35,693852,0
+CEF.US,D,20160615,000000,13.36,13.52,13.307,13.47,790132,0
+CEF.US,D,20160616,000000,13.67,13.775,13.4,13.45,2045879,0
+CEF.US,D,20160617,000000,13.56,13.66,13.49,13.63,612035,0
+CEF.US,D,20160620,000000,13.53,13.61,13.478,13.61,795967,0
+CEF.US,D,20160621,000000,13.5,13.5,13.34,13.41,633024,0
+CEF.US,D,20160622,000000,13.4,13.443,13.1,13.22,1271914,0
+CEF.US,D,20160623,000000,13.22,13.337,13.112,13.31,451441,0
+CEF.US,D,20160624,000000,13.81,13.959,13.59,13.72,1570509,0
+CEF.US,D,20160627,000000,13.899,13.979,13.72,13.8,1693852,0
+CEF.US,D,20160628,000000,13.78,13.849,13.59,13.59,1019410,0
+CEF.US,D,20160629,000000,13.78,13.829,13.66,13.72,1352456,0
+CEF.US,D,20160630,000000,13.72,13.889,13.72,13.879,960836,0
+CEF.US,D,20160701,000000,14.128,14.348,14.108,14.348,1467319,0
+CEF.US,D,20160705,000000,14.518,14.568,14.318,14.528,1396405,0
+CEF.US,D,20160706,000000,14.678,14.818,14.588,14.778,1451209,0
+CEF.US,D,20160707,000000,14.578,14.688,14.503,14.618,1049192,0
+CEF.US,D,20160708,000000,14.548,14.828,14.548,14.828,1285315,0
+CEF.US,D,20160711,000000,14.778,14.858,14.708,14.728,834729,0
+CEF.US,D,20160712,000000,14.678,14.708,14.378,14.378,1286342,0
+CEF.US,D,20160713,000000,14.448,14.618,14.448,14.598,623762,0
+CEF.US,D,20160714,000000,14.428,14.568,14.328,14.548,646212,0
+CEF.US,D,20160715,000000,14.398,14.478,14.278,14.338,1039500,0
+CEF.US,D,20160718,000000,14.288,14.358,14.098,14.258,1301698,0
+CEF.US,D,20160719,000000,14.108,14.208,14.088,14.198,562851,0
+CEF.US,D,20160720,000000,13.989,14.028,13.849,13.859,855650,0
+CEF.US,D,20160721,000000,13.81,14.148,13.81,14.118,1343188,0
+CEF.US,D,20160722,000000,13.979,14.058,13.929,14.038,569846,0
+CEF.US,D,20160725,000000,13.879,13.969,13.74,13.75,1670895,0
+CEF.US,D,20160726,000000,13.78,13.869,13.78,13.859,481528,0
+CEF.US,D,20160727,000000,13.979,14.348,13.929,14.348,872453,0
+CEF.US,D,20160728,000000,14.368,14.618,13.974,14.088,1442366,0
+CEF.US,D,20160729,000000,14.228,14.628,14.088,14.628,1559023,0
+CEF.US,D,20160801,000000,14.598,14.618,14.498,14.608,571637,0
+CEF.US,D,20160802,000000,14.768,14.778,14.677,14.698,773623,0
+CEF.US,D,20160803,000000,14.698,14.698,14.502,14.538,768256,0
+CEF.US,D,20160804,000000,14.538,14.637,14.538,14.598,948837,0
+CEF.US,D,20160805,000000,14.418,14.448,14.158,14.178,965513,0
+CEF.US,D,20160808,000000,14.208,14.273,14.188,14.228,468752,0
+CEF.US,D,20160809,000000,14.278,14.288,14.198,14.208,755957,0
+CEF.US,D,20160810,000000,14.398,14.438,14.208,14.218,980612,0
+CEF.US,D,20160811,000000,14.228,14.284,14.128,14.228,850575,0
+CEF.US,D,20160812,000000,14.398,14.398,14.078,14.108,766846,0
+CEF.US,D,20160815,000000,14.118,14.228,14.108,14.158,588078,0
+CEF.US,D,20160816,000000,14.168,14.248,14.148,14.188,393120,0
+CEF.US,D,20160817,000000,14.128,14.158,13.979,14.078,631422,0
+CEF.US,D,20160818,000000,14.108,14.238,14.108,14.198,399027,0
+CEF.US,D,20160819,000000,14.028,14.098,13.979,14.028,447130,0
+CEF.US,D,20160822,000000,13.959,14.048,13.859,14.028,1019676,0
+CEF.US,D,20160823,000000,14.048,14.078,13.939,13.969,444099,0
+CEF.US,D,20160824,000000,13.889,13.889,13.62,13.62,1171087,0
+CEF.US,D,20160825,000000,13.54,13.68,13.54,13.66,477099,0
+CEF.US,D,20160826,000000,13.81,14.008,13.72,13.8,1184546,0
+CEF.US,D,20160829,000000,13.76,13.839,13.73,13.8,471967,0
+CEF.US,D,20160830,000000,13.81,13.849,13.65,13.65,970810,0
+CEF.US,D,20160831,000000,13.63,13.67,13.57,13.62,792517,0
+CEF.US,D,20160901,000000,13.58,13.75,13.57,13.75,591918,0
+CEF.US,D,20160902,000000,13.959,14.004,13.81,13.939,473167,0
+CEF.US,D,20160906,000000,14.118,14.328,13.999,14.278,590468,0
+CEF.US,D,20160907,000000,14.278,14.328,14.138,14.208,313336,0
+CEF.US,D,20160908,000000,14.178,14.248,14.118,14.118,468093,0
+CEF.US,D,20160909,000000,14.078,14.098,13.75,13.78,747530,0
+CEF.US,D,20160912,000000,13.66,13.82,13.64,13.8,553314,0
+CEF.US,D,20160913,000000,13.69,13.78,13.61,13.66,367850,0
+CEF.US,D,20160914,000000,13.73,13.75,13.69,13.73,313924,0
+CEF.US,D,20160915,000000,13.68,13.79,13.62,13.68,428941,0
+CEF.US,D,20160916,000000,13.61,13.68,13.59,13.6,267480,0
+CEF.US,D,20160919,000000,13.71,13.75,13.63,13.645,639317,0
+CEF.US,D,20160920,000000,13.67,13.76,13.64,13.74,347895,0
+CEF.US,D,20160921,000000,13.879,14.128,13.859,14.108,561323,0
+CEF.US,D,20160922,000000,14.178,14.238,14.088,14.108,586950,0
+CEF.US,D,20160923,000000,14.078,14.108,13.959,14.028,361048,0
+CEF.US,D,20160926,000000,14.058,14.068,13.979,13.979,385552,0
+CEF.US,D,20160927,000000,13.939,13.939,13.761,13.8,401444,0
+CEF.US,D,20160928,000000,13.79,13.818,13.625,13.81,451637,0
+CEF.US,D,20160929,000000,13.79,13.82,13.68,13.81,635118,0
+CEF.US,D,20160930,000000,13.919,14.008,13.77,13.81,640624,0
+CEF.US,D,20161003,000000,13.81,13.859,13.725,13.76,848569,0
+CEF.US,D,20161004,000000,13.56,13.58,13.195,13.32,2417712,0
+CEF.US,D,20161005,000000,13.32,13.37,13.09,13.15,971361,0
+CEF.US,D,20161006,000000,13.02,13.02,12.88,12.98,1028292,0
+CEF.US,D,20161007,000000,13.06,13.11,12.804,13.08,635122,0
+CEF.US,D,20161010,000000,13.16,13.18,13.1,13.18,521300,0
+CEF.US,D,20161011,000000,13.07,13.15,13.01,13.04,338481,0
+CEF.US,D,20161012,000000,13.04,13.06,12.94,13.05,577896,0
+CEF.US,D,20161013,000000,13.02,13.13,13,13.13,496392,0
+CEF.US,D,20161014,000000,13.1,13.12,12.99,13.04,379404,0
+CEF.US,D,20161017,000000,13.04,13.13,13.014,13.06,438274,0
+CEF.US,D,20161018,000000,13.09,13.23,13.09,13.17,650074,0
+CEF.US,D,20161019,000000,13.24,13.3,13.213,13.24,487576,0
+CEF.US,D,20161020,000000,13.25,13.31,13.17,13.22,878258,0
+CEF.US,D,20161021,000000,13.19,13.29,13.16,13.22,806951,0
+CEF.US,D,20161024,000000,13.3,13.36,13.19,13.3,387513,0
+CEF.US,D,20161025,000000,13.35,13.42,13.31,13.38,669171,0
+CEF.US,D,20161026,000000,13.35,13.41,13.27,13.34,530598,0
+CEF.US,D,20161027,000000,13.35,13.39,13.27,13.29,422120,0
+CEF.US,D,20161028,000000,13.39,13.46,13.28,13.41,528706,0
+CEF.US,D,20161031,000000,13.41,13.51,13.358,13.5,414331,0
+CEF.US,D,20161101,000000,13.63,13.69,13.57,13.64,594740,0
+CEF.US,D,20161102,000000,13.7,13.879,13.7,13.73,1258394,0
+CEF.US,D,20161103,000000,13.59,13.839,13.58,13.82,878011,0
+CEF.US,D,20161104,000000,13.859,13.949,13.839,13.949,945666,0
+CEF.US,D,20161107,000000,13.829,13.839,13.52,13.62,950763,0
+CEF.US,D,20161108,000000,13.67,13.76,13.52,13.59,703351,0
+CEF.US,D,20161109,000000,13.869,13.979,13.54,13.59,882341,0
+CEF.US,D,20161110,000000,13.67,13.67,13.26,13.29,1426860,0
+CEF.US,D,20161111,000000,13.22,13.26,12.501,12.61,3243613,0
+CEF.US,D,20161114,000000,12.321,12.491,12.035,12.071,4613396,0
+CEF.US,D,20161115,000000,12.041,12.251,12.041,12.191,2222958,0
+CEF.US,D,20161116,000000,12.201,12.321,12.161,12.281,764693,0
+CEF.US,D,20161117,000000,12.381,12.381,12.131,12.181,784117,0
+CEF.US,D,20161118,000000,12.111,12.17,12.031,12.051,958605,0
+CEF.US,D,20161121,000000,12.071,12.176,12.011,12.011,1381177,0
+CEF.US,D,20161122,000000,12.091,12.101,11.901,11.981,1556032,0
+CEF.US,D,20161123,000000,11.741,11.741,11.611,11.721,2219359,0
+CEF.US,D,20161125,000000,11.741,11.811,11.691,11.721,601455,0
+CEF.US,D,20161128,000000,11.721,11.901,11.721,11.851,1079347,0
+CEF.US,D,20161129,000000,11.801,11.961,11.771,11.911,1071546,0
+CEF.US,D,20161130,000000,11.841,11.881,11.661,11.711,1401124,0
+CEF.US,D,20161201,000000,11.671,11.861,11.571,11.691,1879612,0
+CEF.US,D,20161202,000000,11.751,11.951,11.751,11.931,955824,0
+CEF.US,D,20161205,000000,11.861,11.916,11.741,11.881,1053228,0
+CEF.US,D,20161206,000000,11.841,11.951,11.831,11.921,694407,0
+CEF.US,D,20161207,000000,11.991,12.141,11.991,12.061,783548,0
+CEF.US,D,20161208,000000,12.021,12.081,11.921,11.951,486905,0
+CEF.US,D,20161209,000000,11.861,11.929,11.721,11.751,1320674,0
+CEF.US,D,20161212,000000,11.811,11.955,11.791,11.881,860833,0
+CEF.US,D,20161213,000000,11.911,11.931,11.771,11.861,741557,0
+CEF.US,D,20161214,000000,11.941,12.001,11.621,11.651,938986,0
+CEF.US,D,20161215,000000,11.431,11.491,11.231,11.301,2520115,0
+CEF.US,D,20161216,000000,11.351,11.521,11.301,11.431,1443273,0
+CEF.US,D,20161219,000000,11.431,11.511,11.363,11.431,1042248,0
+CEF.US,D,20161220,000000,11.241,11.402,11.211,11.361,1337362,0
+CEF.US,D,20161221,000000,11.371,11.417,11.311,11.331,1211164,0
+CEF.US,D,20161222,000000,11.291,11.406,11.281,11.341,1103792,0
+CEF.US,D,20161223,000000,11.331,11.341,11.261,11.321,706645,0
+CEF.US,D,20161227,000000,11.361,11.441,11.351,11.441,847276,0
+CEF.US,D,20161228,000000,11.381,11.451,11.351,11.421,981926,0
+CEF.US,D,20161229,000000,11.511,11.611,11.431,11.561,1865623,0
+CEF.US,D,20161230,000000,11.561,11.651,11.281,11.281,2117670,0
+CEF.US,D,20170103,000000,11.341,11.671,11.341,11.601,1055414,0
+CEF.US,D,20170104,000000,11.651,11.691,11.591,11.661,904446,0
+CEF.US,D,20170105,000000,11.801,11.906,11.771,11.891,788291,0
+CEF.US,D,20170106,000000,11.811,11.881,11.731,11.821,454846,0
+CEF.US,D,20170109,000000,11.851,11.927,11.821,11.871,451632,0
+CEF.US,D,20170110,000000,11.931,12.031,11.92,11.951,766351,0
+CEF.US,D,20170111,000000,11.981,12.101,11.841,12.061,735897,0
+CEF.US,D,20170112,000000,12.201,12.241,12.086,12.111,874379,0
+CEF.US,D,20170113,000000,12.091,12.201,11.971,12.161,478925,0
+CEF.US,D,20170117,000000,12.371,12.411,12.281,12.371,864771,0
+CEF.US,D,20170118,000000,12.381,12.431,12.251,12.301,527739,0
+CEF.US,D,20170119,000000,12.211,12.311,12.136,12.271,542356,0
+CEF.US,D,20170120,000000,12.241,12.361,12.191,12.271,493281,0
+CEF.US,D,20170123,000000,12.301,12.341,12.271,12.301,819251,0
+CEF.US,D,20170124,000000,12.251,12.311,12.101,12.211,1405055,0
+CEF.US,D,20170125,000000,12.071,12.091,12.006,12.081,687976,0
+CEF.US,D,20170126,000000,11.921,12.021,11.891,12.011,799935,0
+CEF.US,D,20170127,000000,11.941,12.121,11.931,12.111,1209684,0
+CEF.US,D,20170130,000000,12.121,12.221,12.101,12.151,888245,0
+CEF.US,D,20170131,000000,12.361,12.381,12.261,12.291,2200808,0
+CEF.US,D,20170201,000000,12.221,12.276,12.146,12.231,719465,0
+CEF.US,D,20170202,000000,12.341,12.371,12.251,12.281,782368,0
+CEF.US,D,20170203,000000,12.311,12.341,12.231,12.271,913488,0
+CEF.US,D,20170206,000000,12.331,12.371,12.311,12.331,3293037,0
+CEF.US,D,20170207,000000,12.261,12.376,12.261,12.331,725942,0
+CEF.US,D,20170208,000000,12.391,12.466,12.376,12.431,589645,0
+CEF.US,D,20170209,000000,12.441,12.471,12.311,12.321,609039,0
+CEF.US,D,20170210,000000,12.331,12.518,12.291,12.471,879942,0
+CEF.US,D,20170213,000000,12.451,12.461,12.341,12.461,874852,0
+CEF.US,D,20170214,000000,12.53,12.55,12.321,12.381,1646293,0
+CEF.US,D,20170215,000000,12.321,12.451,12.294,12.441,497205,0
+CEF.US,D,20170216,000000,12.461,12.55,12.461,12.54,528528,0
+CEF.US,D,20170217,000000,12.55,12.57,12.501,12.501,526811,0
+CEF.US,D,20170221,000000,12.441,12.53,12.391,12.486,488099,0
+CEF.US,D,20170222,000000,12.491,12.53,12.431,12.52,565080,0
+CEF.US,D,20170223,000000,12.59,12.66,12.59,12.65,828601,0
+CEF.US,D,20170224,000000,12.7,12.74,12.68,12.74,1139617,0
+CEF.US,D,20170227,000000,12.74,12.84,12.6,12.61,912125,0
+CEF.US,D,20170228,000000,12.68,12.75,12.61,12.63,886811,0
+CEF.US,D,20170301,000000,12.54,12.7,12.54,12.69,744013,0
+CEF.US,D,20170302,000000,12.63,12.63,12.301,12.401,1279173,0
+CEF.US,D,20170303,000000,12.361,12.511,12.311,12.481,761009,0
+CEF.US,D,20170306,000000,12.481,12.481,12.351,12.391,606170,0
+CEF.US,D,20170307,000000,12.301,12.311,12.191,12.191,565447,0
+CEF.US,D,20170308,000000,12.341,12.67,12.261,12.59,3412425,0
+CEF.US,D,20170309,000000,12.54,12.54,12.341,12.421,1160651,0
+CEF.US,D,20170310,000000,12.441,12.481,12.351,12.471,818890,0
+CEF.US,D,20170313,000000,12.431,12.481,12.361,12.441,603822,0
+CEF.US,D,20170314,000000,12.441,12.461,12.201,12.261,948435,0
+CEF.US,D,20170315,000000,12.191,12.53,12.191,12.511,723874,0
+CEF.US,D,20170316,000000,12.66,12.705,12.52,12.52,922396,0
+CEF.US,D,20170317,000000,12.59,12.64,12.55,12.58,467389,0
+CEF.US,D,20170320,000000,12.59,12.69,12.57,12.65,354056,0
+CEF.US,D,20170321,000000,12.68,12.797,12.68,12.77,560262,0
+CEF.US,D,20170322,000000,12.83,12.85,12.77,12.77,573986,0
+CEF.US,D,20170323,000000,12.77,12.87,12.768,12.82,527341,0
+CEF.US,D,20170324,000000,12.85,12.89,12.8,12.88,302195,0
+CEF.US,D,20170327,000000,13.01,13.048,12.945,13.01,402160,0
+CEF.US,D,20170328,000000,13.03,13.04,12.86,12.88,655593,0
+CEF.US,D,20170329,000000,12.85,12.93,12.85,12.88,412660,0
+CEF.US,D,20170330,000000,12.86,12.95,12.77,12.79,732907,0
+CEF.US,D,20170331,000000,12.77,13,12.77,12.85,329294,0
+CEF.US,D,20170403,000000,12.85,12.9,12.83,12.88,368303,0
+CEF.US,D,20170404,000000,12.94,13.05,12.89,12.94,278931,0
+CEF.US,D,20170405,000000,12.85,12.92,12.77,12.91,513478,0
+CEF.US,D,20170406,000000,12.89,12.93,12.855,12.91,406493,0
+CEF.US,D,20170407,000000,12.99,13.01,12.772,12.79,664354,0
+CEF.US,D,20170410,000000,12.8,12.81,12.72,12.77,872578,0
+CEF.US,D,20170411,000000,12.86,13.03,12.85,12.99,628089,0
+CEF.US,D,20170412,000000,13.01,13.11,12.97,13.09,690697,0
+CEF.US,D,20170413,000000,13.15,13.22,13.115,13.2,878067,0
+CEF.US,D,20170417,000000,13.22,13.22,13.065,13.09,679030,0
+CEF.US,D,20170418,000000,13.07,13.26,13.02,13.23,1125815,0
+CEF.US,D,20170419,000000,13.14,13.195,13.03,13.07,471158,0
+CEF.US,D,20170420,000000,13.02,13.26,12.99,13.04,488440,0
+CEF.US,D,20170421,000000,13.09,13.13,12.97,13.09,467520,0
+CEF.US,D,20170424,000000,12.98,13,12.9,12.96,779656,0
+CEF.US,D,20170425,000000,12.84,12.84,12.67,12.75,1093933,0
+CEF.US,D,20170426,000000,12.7,12.72,12.58,12.69,869840,0
+CEF.US,D,20170427,000000,12.6,12.64,12.52,12.52,963633,0
+CEF.US,D,20170428,000000,12.481,12.57,12.478,12.57,559400,0
+CEF.US,D,20170501,000000,12.52,12.53,12.321,12.411,578464,0
+CEF.US,D,20170502,000000,12.341,12.421,12.331,12.421,527078,0
+CEF.US,D,20170503,000000,12.321,12.391,12.201,12.211,749387,0
+CEF.US,D,20170504,000000,12.121,12.185,12.081,12.151,832238,0
+CEF.US,D,20170505,000000,12.161,12.191,12.091,12.171,795969,0
+CEF.US,D,20170508,000000,12.201,12.201,12.091,12.091,476674,0
+CEF.US,D,20170509,000000,12.031,12.051,11.991,12.031,718022,0
+CEF.US,D,20170510,000000,12.081,12.091,12.021,12.051,587273,0
+CEF.US,D,20170511,000000,12.071,12.171,12.031,12.121,776000,0
+CEF.US,D,20170512,000000,12.161,12.221,12.141,12.191,394384,0
+CEF.US,D,20170515,000000,12.381,12.381,12.281,12.301,422274,0
+CEF.US,D,20170516,000000,12.331,12.421,12.319,12.401,451037,0
+CEF.US,D,20170517,000000,12.511,12.69,12.501,12.67,933923,0
+CEF.US,D,20170518,000000,12.65,12.65,12.471,12.511,591233,0
+CEF.US,D,20170519,000000,12.61,12.631,12.531,12.58,463577,0
+CEF.US,D,20170522,000000,12.63,12.74,12.63,12.7,384153,0
+CEF.US,D,20170523,000000,12.72,12.755,12.53,12.55,671359,0
+CEF.US,D,20170524,000000,12.52,12.61,12.502,12.57,635145,0
+CEF.US,D,20170525,000000,12.55,12.6,12.53,12.54,275830,0
+CEF.US,D,20170526,000000,12.65,12.71,12.61,12.67,399973,0
+CEF.US,D,20170530,000000,12.62,12.67,12.62,12.63,506507,0
+CEF.US,D,20170531,000000,12.63,12.7,12.6,12.6,460835,0
+CEF.US,D,20170601,000000,12.56,12.63,12.55,12.62,343502,0
+CEF.US,D,20170602,000000,12.67,12.75,12.65,12.71,360420,0
+CEF.US,D,20170605,000000,12.74,12.8,12.72,12.72,450764,0
+CEF.US,D,20170606,000000,12.86,13.01,12.83,12.99,963442,0
+CEF.US,D,20170607,000000,12.96,12.97,12.82,12.83,356563,0
+CEF.US,D,20170608,000000,12.82,12.85,12.71,12.75,376520,0
+CEF.US,D,20170609,000000,12.67,12.67,12.575,12.58,391105,0
+CEF.US,D,20170612,000000,12.52,12.56,12.481,12.491,442444,0
+CEF.US,D,20170613,000000,12.431,12.491,12.401,12.491,739532,0
+CEF.US,D,20170614,000000,12.7,12.7,12.471,12.471,1001190,0
+CEF.US,D,20170615,000000,12.381,12.501,12.381,12.501,286507,0
+CEF.US,D,20170616,000000,12.491,12.495,12.441,12.481,506405,0
+CEF.US,D,20170619,000000,12.411,12.421,12.301,12.371,320609,0
+CEF.US,D,20170620,000000,12.321,12.321,12.271,12.301,413058,0
+CEF.US,D,20170621,000000,12.241,12.321,12.241,12.271,448258,0
+CEF.US,D,20170622,000000,12.351,12.381,12.291,12.291,405789,0
+CEF.US,D,20170623,000000,12.351,12.451,12.331,12.331,505917,0
+CEF.US,D,20170626,000000,12.271,12.311,12.261,12.311,456671,0
+CEF.US,D,20170627,000000,12.331,12.381,12.281,12.351,385633,0
+CEF.US,D,20170628,000000,12.421,12.421,12.321,12.341,355324,0
+CEF.US,D,20170629,000000,12.321,12.351,12.241,12.311,454174,0
+CEF.US,D,20170630,000000,12.321,12.371,12.281,12.321,288144,0
+CEF.US,D,20170703,000000,12.161,12.171,12.061,12.111,309506,0
+CEF.US,D,20170705,000000,12.061,12.091,12.015,12.091,408307,0
+CEF.US,D,20170706,000000,12.071,12.111,12.031,12.051,391263,0
+CEF.US,D,20170707,000000,11.991,12.001,11.711,11.821,1143961,0
+CEF.US,D,20170710,000000,11.781,11.919,11.744,11.871,980309,0
+CEF.US,D,20170711,000000,11.931,11.951,11.811,11.941,554211,0
+CEF.US,D,20170712,000000,12.021,12.021,11.971,11.981,365383,0
+CEF.US,D,20170713,000000,11.971,11.971,11.891,11.931,445289,0
+CEF.US,D,20170714,000000,12.061,12.101,12.041,12.081,421778,0
+CEF.US,D,20170717,000000,12.151,12.206,12.111,12.141,533452,0
+CEF.US,D,20170718,000000,12.231,12.281,12.221,12.261,410330,0
+CEF.US,D,20170719,000000,12.301,12.301,12.201,12.251,402233,0
+CEF.US,D,20170720,000000,12.161,12.292,12.161,12.211,498537,0
+CEF.US,D,20170721,000000,12.321,12.331,12.271,12.291,548513,0
+CEF.US,D,20170724,000000,12.291,12.371,12.291,12.321,564530,0
+CEF.US,D,20170725,000000,12.301,12.381,12.201,12.201,420697,0
+CEF.US,D,20170726,000000,12.101,12.426,12.101,12.391,457927,0
+CEF.US,D,20170727,000000,12.491,12.491,12.366,12.411,403003,0
+CEF.US,D,20170728,000000,12.421,12.55,12.405,12.471,741167,0
+CEF.US,D,20170731,000000,12.421,12.501,12.421,12.471,524000,0
+CEF.US,D,20170801,000000,12.431,12.54,12.431,12.491,380643,0
+CEF.US,D,20170802,000000,12.421,12.511,12.376,12.381,631689,0
+CEF.US,D,20170803,000000,12.341,12.471,12.341,12.391,475120,0
+CEF.US,D,20170804,000000,12.341,12.341,12.231,12.291,402059,0
+CEF.US,D,20170807,000000,12.251,12.301,12.201,12.241,451691,0
+CEF.US,D,20170808,000000,12.251,12.371,12.216,12.366,633443,0
+CEF.US,D,20170809,000000,12.54,12.59,12.471,12.55,627598,0
+CEF.US,D,20170810,000000,12.65,12.726,12.63,12.69,768852,0
+CEF.US,D,20170811,000000,12.7,12.73,12.64,12.73,507306,0
+CEF.US,D,20170814,000000,12.69,12.695,12.59,12.6,657236,0
+CEF.US,D,20170815,000000,12.491,12.51,12.421,12.491,342654,0
+CEF.US,D,20170816,000000,12.421,12.7,12.421,12.64,458419,0
+CEF.US,D,20170817,000000,12.69,12.74,12.68,12.74,477702,0
+CEF.US,D,20170818,000000,12.79,12.85,12.72,12.72,506914,0
+CEF.US,D,20170821,000000,12.73,12.8,12.72,12.745,454396,0
+CEF.US,D,20170822,000000,12.71,12.76,12.675,12.68,323688,0
+CEF.US,D,20170823,000000,12.68,12.75,12.68,12.75,288423,0
+CEF.US,D,20170824,000000,12.72,12.75,12.66,12.665,286689,0
+CEF.US,D,20170825,000000,12.7,12.79,12.56,12.73,606176,0
+CEF.US,D,20170828,000000,12.83,13.09,12.8,13.09,1026124,0
+CEF.US,D,20170829,000000,13.19,13.19,12.94,13.04,587014,0
+CEF.US,D,20170830,000000,13,13.04,12.99,13.04,213864,0
+CEF.US,D,20170831,000000,12.96,13.21,12.96,13.2,593290,0
+CEF.US,D,20170901,000000,13.16,13.25,13.08,13.14,809143,0
+CEF.US,D,20170905,000000,13.18,13.3,13.18,13.26,938855,0
+CEF.US,D,20170906,000000,13.29,13.31,13.174,13.25,405229,0
+CEF.US,D,20170907,000000,13.34,13.41,13.28,13.39,436662,0
+CEF.US,D,20170908,000000,13.41,13.41,13.27,13.33,375106,0
+CEF.US,D,20170911,000000,13.17,13.27,13.17,13.18,808941,0
+CEF.US,D,20170912,000000,13.22,13.37,13.208,13.36,614258,0
+CEF.US,D,20170913,000000,13.37,13.37,13.18,13.25,555721,0
+CEF.US,D,20170914,000000,13.23,13.3,13.18,13.28,303488,0
+CEF.US,D,20170915,000000,13.3,13.32,13.16,13.21,204952,0
+CEF.US,D,20170918,000000,13.14,13.14,12.84,12.9,862038,0
+CEF.US,D,20170919,000000,12.88,12.95,12.87,12.93,931353,0
+CEF.US,D,20170920,000000,12.92,12.95,12.69,12.79,876745,0
+CEF.US,D,20170921,000000,12.65,12.72,12.62,12.67,1323303,0
+CEF.US,D,20170922,000000,12.68,12.719,12.65,12.69,540505,0
+CEF.US,D,20170925,000000,12.64,12.92,12.64,12.92,730751,0
+CEF.US,D,20170926,000000,12.81,12.81,12.72,12.8,1074218,0
+CEF.US,D,20170927,000000,12.72,12.74,12.63,12.69,659880,0
+CEF.US,D,20170928,000000,12.64,12.7,12.62,12.69,439811,0
+CEF.US,D,20170929,000000,12.65,12.715,12.63,12.66,645064,0
+CEF.US,D,20171002,000000,13.23,13.23,13,13.06,3736588,0
+CEF.US,D,20171003,000000,13.06,13.09,13.03,13.04,1042855,0
+CEF.US,D,20171004,000000,13.06,13.13,13.05,13.07,889250,0
+CEF.US,D,20171005,000000,13.12,13.121,13.03,13.03,720375,0
+CEF.US,D,20171006,000000,12.98,13.18,12.94,13.14,860636,0
+CEF.US,D,20171009,000000,13.19,13.27,13.181,13.23,539502,0
+CEF.US,D,20171010,000000,13.31,13.39,13.31,13.32,846286,0
+CEF.US,D,20171011,000000,13.36,13.43,13.295,13.42,462541,0
+CEF.US,D,20171012,000000,13.35,13.47,13.35,13.43,783050,0
+CEF.US,D,20171013,000000,13.49,13.57,13.467,13.53,612853,0
+CEF.US,D,20171016,000000,13.52,13.56,13.37,13.42,855077,0
+CEF.US,D,20171017,000000,13.37,13.37,13.26,13.33,1108963,0
+CEF.US,D,20171018,000000,13.28,13.3,13.21,13.24,738697,0
+CEF.US,D,20171019,000000,13.19,13.39,13.18,13.38,925954,0
+CEF.US,D,20171020,000000,13.28,13.36,13.22,13.29,619420,0
+CEF.US,D,20171023,000000,13.16,13.329,13.14,13.315,738670,0
+CEF.US,D,20171024,000000,13.26,13.27,13.16,13.225,572401,0
+CEF.US,D,20171025,000000,13.19,13.23,13.153,13.18,556435,0
+CEF.US,D,20171026,000000,13.15,13.19,13.06,13.06,741950,0
+CEF.US,D,20171027,000000,13.04,13.18,13.04,13.17,628977,0
+CEF.US,D,20171030,000000,13.13,13.2299,13.12,13.19,452307,0
+CEF.US,D,20171031,000000,13.13,13.16,13.08,13.16,544631,0
+CEF.US,D,20171101,000000,13.21,13.3,13.17,13.24,812247,0
+CEF.US,D,20171102,000000,13.25,13.36,13.235,13.24,477007,0
+CEF.US,D,20171103,000000,13.29,13.29,13.1,13.13,389024,0
+CEF.US,D,20171106,000000,13.18,13.35,13.13,13.33,497207,0
+CEF.US,D,20171107,000000,13.31,13.31,13.2087,13.21,496219,0
+CEF.US,D,20171108,000000,13.29,13.38,13.27,13.27,1145286,0
+CEF.US,D,20171109,000000,13.25,13.35,13.21,13.32,773441,0
+CEF.US,D,20171110,000000,13.35,13.35,13.165,13.24,734677,0
+CEF.US,D,20171113,000000,13.22,13.31,13.2,13.29,984072,0
+CEF.US,D,20171114,000000,13.06,13.323,13.06,13.26,2389775,0
+CEF.US,D,20171115,000000,13.28,13.37,13.23,13.23,1323864,0
+CEF.US,D,20171116,000000,13.23,13.3299,13.23,13.25,1138063,0
+CEF.US,D,20171117,000000,13.32,13.5,13.31,13.46,957157,0
+CEF.US,D,20171120,000000,13.38,13.39,13.2,13.24,836170,0
+CEF.US,D,20171121,000000,13.26,13.32,13.25,13.25,780361,0
+CEF.US,D,20171122,000000,13.32,13.44,13.32,13.39,674146,0
+CEF.US,D,20171124,000000,13.44,13.44,13.33,13.38,351208,0
+CEF.US,D,20171127,000000,13.4,13.45,13.36,13.38,1084392,0
+CEF.US,D,20171128,000000,13.37,13.38,13.28,13.33,581258,0
+CEF.US,D,20171129,000000,13.22,13.26,13.14,13.17,652305,0
+CEF.US,D,20171130,000000,13.07,13.1318,13,13.12,1108479,0
+CEF.US,D,20171201,000000,13.06,13.23,13.02,13.13,1699969,0
+CEF.US,D,20171204,000000,13.06,13.08,13.02,13.08,800958,0
+CEF.US,D,20171205,000000,12.99,13.15,12.87,12.95,906403,0
+CEF.US,D,20171206,000000,12.87,12.92,12.84,12.87,890348,0
+CEF.US,D,20171207,000000,12.7,12.76,12.65,12.69,1033283,0
+CEF.US,D,20171208,000000,12.69,12.78,12.68,12.69,663498,0
+CEF.US,D,20171211,000000,12.66,12.74,12.645,12.69,714693,0
+CEF.US,D,20171212,000000,12.61,12.7,12.57,12.68,1065517,0
+CEF.US,D,20171213,000000,12.63,12.88,12.63,12.84,903379,0
+CEF.US,D,20171214,000000,12.76,12.83,12.75,12.77,625720,0
+CEF.US,D,20171215,000000,12.83,12.88,12.81,12.81,899897,0
+CEF.US,D,20171218,000000,12.84,12.95,12.84,12.92,644177,0
+CEF.US,D,20171219,000000,12.88,12.935,12.86,12.91,1329924,0
+CEF.US,D,20171220,000000,12.93,12.995,12.91,12.91,986345,0
+CEF.US,D,20171221,000000,12.92,12.98,12.9,12.95,1050211,0
+CEF.US,D,20171222,000000,12.96,13.09,12.86,13.05,692941,0
+CEF.US,D,20171226,000000,13.11,13.1625,13.11,13.12,588894,0
+CEF.US,D,20171227,000000,13.15,13.23,13.14,13.2229,848061,0
+CEF.US,D,20171228,000000,13.27,13.3319,13.26,13.29,671214,0
+CEF.US,D,20171229,000000,13.35,13.475,13.35,13.4,1051862,0
+CEF.US,D,20180102,000000,13.47,13.58,13.45,13.55,838541,0
+CEF.US,D,20180103,000000,13.59,13.59,13.43,13.49,729623,0
+CEF.US,D,20180104,000000,13.5,13.59,13.5,13.57,766063,0
+CEF.US,D,20180105,000000,13.54,13.59,13.5,13.52,625484,0
+CEF.US,D,20180108,000000,13.52,13.54,13.44,13.52,753693,0
+CEF.US,D,20180109,000000,13.4,13.47,13.36,13.41,360358,0
+CEF.US,D,20180110,000000,13.44,13.5,13.41,13.42,900468,0
+CEF.US,D,20180111,000000,13.43,13.4867,13.41,13.45,443810,0
+CEF.US,D,20180112,000000,13.5,13.69,13.47,13.68,888806,0
+CEF.US,D,20180116,000000,13.68,13.75,13.62,13.72,270508,0
+CEF.US,D,20180117,000000,13.68,13.75,13.54,13.56,439093,0
+CEF.US,D,20180118,000000,13.62,13.6201,13.45,13.45,818252,0
+CEF.US,D,20180119,000000,13.48,13.5999,13.48,13.5,503124,0
+CEF.US,D,20180122,000000,13.51,13.529,13.47,13.49,428651,0
+CEF.US,D,20180123,000000,13.46,13.57,13.42,13.56,686162,0
+CEF.US,D,20180124,000000,13.72,13.88,13.71,13.76,820926,0
+CEF.US,D,20180125,000000,13.72,13.82,13.59,13.59,995952,0
+CEF.US,D,20180126,000000,13.63,13.675,13.6,13.6,599382,0
+CEF.US,D,20180129,000000,13.55,13.56,13.4463,13.5,539855,0
+CEF.US,D,20180130,000000,13.55,13.5724,13.37,13.38,680411,0
+CEF.US,D,20180131,000000,13.47,13.63,13.46,13.61,539856,0
+CEF.US,D,20180201,000000,13.56,13.63,13.49,13.6,485679,0
+CEF.US,D,20180202,000000,13.46,13.48,13.235,13.3,858280,0
+CEF.US,D,20180205,000000,13.38,13.409,13.32,13.33,676167,0
+CEF.US,D,20180206,000000,13.31,13.33,13.17,13.2,671724,0
+CEF.US,D,20180207,000000,13.14,13.215,13.0429,13.1,1322632,0
+CEF.US,D,20180208,000000,13.12,13.16,13.06,13.09,1807497,0
+CEF.US,D,20180209,000000,13.03,13.0868,12.97,13.04,2046286,0
+CEF.US,D,20180212,000000,13.1,13.19,13.05,13.11,2311003,0
+CEF.US,D,20180213,000000,13.12,13.16,13.1,13.12,2867164,0
+CEF.US,D,20180214,000000,13.15,13.58,13.15,13.44,4507977,0
+CEF.US,D,20180215,000000,13.45,13.58,13.44,13.55,1221689,0
+CEF.US,D,20180216,000000,13.53,13.58,13.44,13.51,793856,0
+CEF.US,D,20180220,000000,13.3,13.48,13.3,13.3,538795,0
+CEF.US,D,20180221,000000,13.31,13.42,13.201,13.24,435446,0
+CEF.US,D,20180222,000000,13.27,13.35,13.25,13.33,281480,0
+CEF.US,D,20180223,000000,13.31,13.31,13.28,13.28,140340,0
+CEF.US,D,20180226,000000,13.34,13.36,13.26,13.26,897357,0
+CEF.US,D,20180227,000000,13.27,13.27,13.08,13.11,449904,0
+CEF.US,D,20180228,000000,13.09,13.17,13.09,13.15,396308,0
+CEF.US,D,20180301,000000,13.05,13.17,12.99,13.13,926540,0
+CEF.US,D,20180302,000000,13.22,13.28,13.16,13.24,699921,0
+CEF.US,D,20180305,000000,13.19,13.24,13.14,13.23,359692,0
+CEF.US,D,20180306,000000,13.38,13.48,13.3501,13.38,492995,0
+CEF.US,D,20180307,000000,13.35,13.36,13.26,13.28,341340,0
+CEF.US,D,20180308,000000,13.28,13.3,13.215,13.24,1432763,0
+CEF.US,D,20180309,000000,13.19,13.33,13.15,13.27,346938,0
+CEF.US,D,20180312,000000,13.18,13.29,13.16,13.28,622853,0
+CEF.US,D,20180313,000000,13.3,13.32,13.22,13.29,638528,0
+CEF.US,D,20180314,000000,13.25,13.32,13.25,13.3,392898,0
+CEF.US,D,20180315,000000,13.25,13.25,13.13,13.2,477993,0
+CEF.US,D,20180316,000000,13.17,13.18,13.125,13.15,496192,0
+CEF.US,D,20180319,000000,13.15,13.25,13.13,13.23,990506,0
+CEF.US,D,20180320,000000,13.17,13.18,13.09,13.1,417785,0
+CEF.US,D,20180321,000000,13.24,13.38,13.19,13.35,1079750,0
+CEF.US,D,20180322,000000,13.25,13.39,13.225,13.25,535604,0
+CEF.US,D,20180323,000000,13.46,13.49,13.38,13.42,1133026,0
+CEF.US,D,20180326,000000,13.49,13.6,13.42,13.57,1100652,0
+CEF.US,D,20180327,000000,13.49,13.52,13.3407,13.44,2082240,0
+CEF.US,D,20180328,000000,13.33,13.34,13.2,13.2,489018,0
+CEF.US,D,20180329,000000,13.19,13.26,13.16,13.22,1015430,0
+CEF.US,D,20180402,000000,13.36,13.48,13.325,13.47,489825,0
+CEF.US,D,20180403,000000,13.36,13.39,13.31,13.31,416384,0
+CEF.US,D,20180404,000000,13.38,13.4,13.26,13.26,517153,0
+CEF.US,D,20180405,000000,13.18,13.31,13.14,13.29,550680,0
+CEF.US,D,20180406,000000,13.37,13.4,13.305,13.33,585907,0
+CEF.US,D,20180409,000000,13.34,13.43,13.33,13.41,344825,0
+CEF.US,D,20180410,000000,13.45,13.49,13.395,13.46,354887,0
+CEF.US,D,20180411,000000,13.5,13.69,13.5,13.55,879577,0
+CEF.US,D,20180412,000000,13.45,13.46,13.39,13.42,434644,0
+CEF.US,D,20180413,000000,13.48,13.5399,13.48,13.53,332898,0
+CEF.US,D,20180416,000000,13.54,13.59,13.5,13.53,794293,0
+CEF.US,D,20180417,000000,13.5,13.58,13.49,13.58,647625,0
+CEF.US,D,20180418,000000,13.71,13.76,13.68,13.75,1784736,0
+CEF.US,D,20180419,000000,13.75,13.78,13.66,13.72,368647,0
+CEF.US,D,20180420,000000,13.62,13.68,13.59,13.64,1157954,0
+CEF.US,D,20180423,000000,13.45,13.48,13.39,13.41,263033,0
+CEF.US,D,20180424,000000,13.38,13.51,13.38,13.47,404692,0
+CEF.US,D,20180425,000000,13.35,13.39,13.33,13.38,179727,0
+CEF.US,D,20180426,000000,13.38,13.4,13.31,13.35,203665,0
+CEF.US,D,20180427,000000,13.35,13.4,13.345,13.38,299658,0
+CEF.US,D,20180430,000000,13.23,13.31,13.21,13.29,307487,0
+CEF.US,D,20180501,000000,13.22,13.23,13.1134,13.18,356326,0
+CEF.US,D,20180502,000000,13.25,13.305,13.2,13.23,364700,0
+CEF.US,D,20180503,000000,13.33,13.35,13.235,13.25,397756,0
+CEF.US,D,20180504,000000,13.23,13.28,13.22,13.27,345505,0
+CEF.US,D,20180507,000000,13.25,13.3,13.24,13.29,252722,0
+CEF.US,D,20180508,000000,13.25,13.335,13.19,13.31,514164,0
+CEF.US,D,20180509,000000,13.31,13.35,13.28,13.28,460411,0
+CEF.US,D,20180510,000000,13.41,13.44,13.36,13.38,363303,0
+CEF.US,D,20180511,000000,13.41,13.465,13.36,13.37,424610,0
+CEF.US,D,20180514,000000,13.36,13.37,13.27,13.27,364232,0
+CEF.US,D,20180515,000000,13.12,13.12,13.045,13.11,610304,0
+CEF.US,D,20180516,000000,13.11,13.1499,13.06,13.1,492704,0
+CEF.US,D,20180517,000000,13.12,13.13,13.095,13.11,316575,0
+CEF.US,D,20180518,000000,13.07,13.14,13.07,13.12,317721,0
+CEF.US,D,20180521,000000,13.11,13.15,13.0814,13.13,273879,0
+CEF.US,D,20180522,000000,13.19,13.21,13.14,13.17,317653,0
+CEF.US,D,20180523,000000,13.09,13.19,13.07,13.18,583085,0
+CEF.US,D,20180524,000000,13.23,13.3,13.11,13.27,647108,0
+CEF.US,D,20180525,000000,13.27,13.28,13.22,13.23,219474,0
+CEF.US,D,20180529,000000,13.15,13.2099,13.14,13.18,345824,0
+CEF.US,D,20180530,000000,13.19,13.23,13.16,13.19,562390,0
+CEF.US,D,20180531,000000,13.17,13.23,13.14,13.14,355141,0
+CEF.US,D,20180601,000000,13.1,13.175,13.08,13.1101,280289,0
+CEF.US,D,20180604,000000,13.16,13.18,13.08,13.08,656209,0
+CEF.US,D,20180605,000000,13.07,13.2,13.07,13.15,442028,0
+CEF.US,D,20180606,000000,13.2,13.26,13.17,13.195,376081,0
+CEF.US,D,20180607,000000,13.24,13.28,13.18,13.2,806125,0
+CEF.US,D,20180608,000000,13.25,13.26,13.23,13.24,252466,0
+CEF.US,D,20180611,000000,13.28,13.32,13.25,13.32,310725,0
+CEF.US,D,20180612,000000,13.27,13.32,13.25,13.28,350637,0
+CEF.US,D,20180613,000000,13.31,13.33,13.2,13.32,457485,0
+CEF.US,D,20180614,000000,13.36,13.415,13.33,13.35,439270,0
+CEF.US,D,20180615,000000,13.18,13.1895,12.96,12.99,1144816,0
+CEF.US,D,20180618,000000,13.01,13.03,12.9,12.91,835183,0
+CEF.US,D,20180619,000000,12.82,12.89,12.78,12.84,663613,0
+CEF.US,D,20180620,000000,12.84,12.86,12.8,12.84,582146,0
+CEF.US,D,20180621,000000,12.8,12.8284,12.75,12.77,867335,0
+CEF.US,D,20180622,000000,12.78,12.83,12.76,12.81,505305,0
+CEF.US,D,20180625,000000,12.79,12.81,12.73,12.8,323232,0
+CEF.US,D,20180626,000000,12.72,12.73,12.67,12.73,288582,0
+CEF.US,D,20180627,000000,12.63,12.68,12.5,12.59,456062,0
+CEF.US,D,20180628,000000,12.55,12.555,12.45,12.48,835643,0
+CEF.US,D,20180629,000000,12.53,12.65,12.53,12.53,678285,0
+CEF.US,D,20180702,000000,12.56,12.56,12.41,12.41,270946,0
+CEF.US,D,20180703,000000,12.45,12.5699,12.45,12.53,270981,0
+CEF.US,D,20180705,000000,12.55,12.59,12.5,12.57,466855,0
+CEF.US,D,20180706,000000,12.55,12.56,12.51,12.54,555856,0
+CEF.US,D,20180709,000000,12.62,12.67,12.56,12.6,593793,0
+CEF.US,D,20180710,000000,12.57,12.58,12.53,12.55,496898,0
+CEF.US,D,20180711,000000,12.47,12.51,12.4,12.42,369457,0
+CEF.US,D,20180712,000000,12.46,12.51,12.44,12.46,511934,0
+CEF.US,D,20180713,000000,12.4,12.44,12.3715,12.42,572988,0
+CEF.US,D,20180716,000000,12.38,12.419,12.37,12.38,303456,0
+CEF.US,D,20180717,000000,12.28,12.3299,12.22,12.23,808844,0
+CEF.US,D,20180718,000000,12.18,12.265,12.121,12.22,526731,0
+CEF.US,D,20180719,000000,12.06,12.245,12.06,12.18,478351,0
+CEF.US,D,20180720,000000,12.24,12.291,12.21,12.25,301331,0
+CEF.US,D,20180723,000000,12.2,12.24,12.1701,12.19,566793,0
+CEF.US,D,20180724,000000,12.23,12.3,12.23,12.26,281894,0
+CEF.US,D,20180725,000000,12.32,12.35,12.25,12.3,529730,0
+CEF.US,D,20180726,000000,12.22,12.28,12.19,12.19,614049,0
+CEF.US,D,20180727,000000,12.24,12.26,12.195,12.24,455336,0
+CEF.US,D,20180730,000000,12.21,12.23,12.2,12.21,472400,0
+CEF.US,D,20180731,000000,12.2,12.3,12.19,12.25,660842,0
+CEF.US,D,20180801,000000,12.2,12.21,12.14,12.15,647232,0
+CEF.US,D,20180802,000000,12.15,12.17,12.06,12.09,535407,0
+CEF.US,D,20180803,000000,12.08,12.22,12.08,12.11,524290,0
+CEF.US,D,20180806,000000,12.05,12.09,12.03,12.03,1221412,0
+CEF.US,D,20180807,000000,12.07,12.12,12.06,12.08,413482,0
+CEF.US,D,20180808,000000,12.11,12.13,12.07,12.09,399441,0
+CEF.US,D,20180809,000000,12.11,12.15,12.09,12.13,558889,0
+CEF.US,D,20180810,000000,12.1,12.16,12.076,12.09,294373,0
+CEF.US,D,20180813,000000,12.01,12.02,11.86,11.89,787840,0
+CEF.US,D,20180814,000000,11.9,11.9498,11.8701,11.89,418207,0
+CEF.US,D,20180815,000000,11.72,11.75,11.54,11.57,1568372,0
+CEF.US,D,20180816,000000,11.57,11.73,11.57,11.62,1163030,0
+CEF.US,D,20180817,000000,11.65,11.77,11.64,11.73,1094615,0
+CEF.US,D,20180820,000000,11.75,11.79,11.68,11.79,1005997,0
+CEF.US,D,20180821,000000,11.76,11.8399,11.76,11.81,564585,0
+CEF.US,D,20180822,000000,11.84,11.85,11.805,11.825,438145,0
+CEF.US,D,20180823,000000,11.73,11.77,11.65,11.7,896517,0
+CEF.US,D,20180824,000000,11.77,11.91,11.77,11.87,1175788,0
+CEF.US,D,20180827,000000,11.86,11.95,11.86,11.92,764901,0
+CEF.US,D,20180828,000000,11.93,11.97,11.83,11.84,613662,0
+CEF.US,D,20180829,000000,11.87,11.91,11.83,11.87,430515,0
+CEF.US,D,20180830,000000,11.8,11.81,11.73,11.8,732744,0
+CEF.US,D,20180831,000000,11.78,11.835,11.73,11.75,547321,0
+CEF.US,D,20180904,000000,11.56,11.64,11.55,11.63,808175,0
+CEF.US,D,20180905,000000,11.7,11.7,11.62,11.68,699839,0
+CEF.US,D,20180906,000000,11.68,11.737,11.62,11.63,1493100,0
+CEF.US,D,20180907,000000,11.62,11.67,11.54,11.59,829443,0
+CEF.US,D,20180910,000000,11.58,11.6536,11.57,11.57,1473059,0
+CEF.US,D,20180911,000000,11.54,11.63,11.48,11.61,1231144,0
+CEF.US,D,20180912,000000,11.58,11.74,11.57,11.73,1673754,0
+CEF.US,D,20180913,000000,11.77,11.781,11.67,11.69,578612,0
+CEF.US,D,20180914,000000,11.67,11.7,11.58,11.61,904276,0
+CEF.US,D,20180917,000000,11.65,11.71,11.62,11.63,556898,0
+CEF.US,D,20180918,000000,11.65,11.68,11.6,11.63,892730,0
+CEF.US,D,20180919,000000,11.67,11.73,11.66,11.68,695859,0
+CEF.US,D,20180920,000000,11.68,11.74,11.61,11.73,675552,0
+CEF.US,D,20180921,000000,11.61,11.7067,11.6027,11.68,720617,0
+CEF.US,D,20180924,000000,11.68,11.72,11.64,11.65,838140,0
+CEF.US,D,20180925,000000,11.71,11.7601,11.69,11.7,553741,0
+CEF.US,D,20180926,000000,11.63,11.69,11.614,11.62,516480,0
+CEF.US,D,20180927,000000,11.54,11.585,11.51,11.54,934169,0
+CEF.US,D,20180928,000000,11.61,11.74,11.61,11.68,1031753,0
+CEF.US,D,20181001,000000,11.6,11.66,11.58,11.62,515938,0
+CEF.US,D,20181002,000000,11.81,11.8799,11.75,11.76,942302,0
+CEF.US,D,20181003,000000,11.77,11.82,11.7,11.71,880106,0
+CEF.US,D,20181004,000000,11.73,11.8,11.69,11.69,934658,0
+CEF.US,D,20181005,000000,11.75,11.795,11.7,11.74,567993,0
+CEF.US,D,20181008,000000,11.57,11.59,11.51,11.59,526927,0
+CEF.US,D,20181009,000000,11.57,11.59,11.52,11.58,645776,0
+CEF.US,D,20181010,000000,11.54,11.59,11.53,11.58,964017,0
+CEF.US,D,20181011,000000,11.7,11.8967,11.69,11.88,956332,0
+CEF.US,D,20181012,000000,11.9,11.9,11.805,11.87,613662,0
+CEF.US,D,20181015,000000,11.95,12,11.863,11.89,1026751,0
+CEF.US,D,20181016,000000,11.97,11.9799,11.85,11.86,429668,0
+CEF.US,D,20181017,000000,11.86,11.9258,11.82,11.82,379044,0
+CEF.US,D,20181018,000000,11.82,11.89,11.81,11.83,475213,0
+CEF.US,D,20181019,000000,11.88,11.91,11.84,11.86,393793,0
+CEF.US,D,20181022,000000,11.82,11.85,11.8,11.83,416960,0
+CEF.US,D,20181023,000000,11.9,12.02,11.9,11.92,644088,0
+CEF.US,D,20181024,000000,11.94,11.96,11.88,11.92,560306,0
+CEF.US,D,20181025,000000,11.89,11.905,11.8445,11.87,622883,0
+CEF.US,D,20181026,000000,11.92,12,11.8601,11.88,796488,0
+CEF.US,D,20181029,000000,11.84,11.89,11.79,11.8,690086,0
+CEF.US,D,20181030,000000,11.77,11.8,11.73,11.75,543934,0
+CEF.US,D,20181031,000000,11.65,11.67,11.59,11.67,566300,0
+CEF.US,D,20181101,000000,11.81,11.9235,11.8,11.91,829437,0
+CEF.US,D,20181102,000000,11.93,12,11.85,11.91,1266017,0
+CEF.US,D,20181105,000000,11.85,11.8759,11.81,11.86,488910,0
+CEF.US,D,20181106,000000,11.82,11.84,11.745,11.8,509822,0
+CEF.US,D,20181107,000000,11.8,11.86,11.77,11.81,1002057,0
+CEF.US,D,20181108,000000,11.74,11.7865,11.7,11.7,574736,0
+CEF.US,D,20181109,000000,11.6,11.67,11.55,11.58,891239,0
+CEF.US,D,20181112,000000,11.51,11.56,11.491,11.54,920128,0
+CEF.US,D,20181113,000000,11.46,11.61,11.37,11.51,824809,0
+CEF.US,D,20181114,000000,11.49,11.6557,11.48,11.61,657906,0
+CEF.US,D,20181115,000000,11.63,11.67,11.59,11.6,1010211,0
+CEF.US,D,20181116,000000,11.75,11.78,11.715,11.76,634247,0
+CEF.US,D,20181119,000000,11.73,11.8,11.7285,11.8,481028,0
+CEF.US,D,20181120,000000,11.82,11.82,11.72,11.75,601043,0
+CEF.US,D,20181121,000000,11.8,11.8659,11.7874,11.81,605612,0
+CEF.US,D,20181123,000000,11.73,11.76,11.71,11.75,270708,0
+CEF.US,D,20181126,000000,11.75,11.78,11.72,11.73,559295,0
+CEF.US,D,20181127,000000,11.73,11.77,11.645,11.7,501995,0
+CEF.US,D,20181128,000000,11.66,11.83,11.64,11.76,418746,0
+CEF.US,D,20181129,000000,11.8,11.85,11.77,11.79,524213,0
+CEF.US,D,20181130,000000,11.72,11.74,11.63,11.73,606231,0
+CEF.US,D,20181203,000000,11.89,11.92,11.82,11.83,745765,0
+CEF.US,D,20181204,000000,11.99,12.04,11.87,11.93,1162783,0
+CEF.US,D,20181206,000000,11.91,11.97,11.9005,11.97,766576,0
+CEF.US,D,20181207,000000,11.98,12.05,11.96,12.01,762645,0
+CEF.US,D,20181210,000000,11.97,12.11,11.96,11.97,745584,0
+CEF.US,D,20181211,000000,12.01,12.0745,11.97,12.01,885541,0
+CEF.US,D,20181212,000000,12.08,12.0973,12.02,12.07,1220459,0
+CEF.US,D,20181213,000000,12.07,12.08,12.01,12.02,642201,0
+CEF.US,D,20181214,000000,11.89,11.97,11.89,11.96,1054590,0
+CEF.US,D,20181217,000000,11.97,12.06,11.96,12.04,1215145,0
+CEF.US,D,20181218,000000,12.02,12.09,12.01,12.045,954719,0
+CEF.US,D,20181219,000000,12.09,12.225,11.9401,11.97,1381181,0
+CEF.US,D,20181220,000000,12.11,12.22,12.07,12.17,2040150,0
+CEF.US,D,20181221,000000,12.18,12.18,12.0943,12.12,578530,0
+CEF.US,D,20181224,000000,12.21,12.29,12.18,12.28,624466,0
+CEF.US,D,20181226,000000,12.35,12.44,12.3,12.38,1387989,0
+CEF.US,D,20181227,000000,12.45,12.5,12.34,12.43,596962,0
+CEF.US,D,20181228,000000,12.45,12.54,12.447,12.5,717580,0
+CEF.US,D,20181231,000000,12.49,12.55,12.34,12.54,1017727,0
+CEF.US,D,20190102,000000,12.55,12.6041,12.5,12.55,795255,0
+CEF.US,D,20190103,000000,12.62,12.71,12.6,12.69,1168533,0
+CEF.US,D,20190104,000000,12.64,12.68,12.54,12.65,578757,0
+CEF.US,D,20190107,000000,12.69,12.7,12.625,12.65,474317,0
+CEF.US,D,20190108,000000,12.6,12.64,12.57,12.61,413603,0
+CEF.US,D,20190109,000000,12.61,12.74,12.61,12.72,429353,0
+CEF.US,D,20190110,000000,12.69,12.69,12.61,12.63,356059,0
+CEF.US,D,20190111,000000,12.63,12.68,12.62,12.65,258961,0
+CEF.US,D,20190114,000000,12.66,12.705,12.63,12.68,321318,0
+CEF.US,D,20190115,000000,12.72,12.72,12.615,12.66,373183,0
+CEF.US,D,20190116,000000,12.7,12.7,12.64,12.68,622486,0
+CEF.US,D,20190117,000000,12.63,12.68,12.61,12.64,302774,0
+CEF.US,D,20190118,000000,12.56,12.58,12.5,12.52,469375,0
+CEF.US,D,20190122,000000,12.5,12.59,12.4901,12.58,322889,0
+CEF.US,D,20190123,000000,12.53,12.56,12.51,12.53,333369,0
+CEF.US,D,20190124,000000,12.51,12.58,12.49,12.51,298632,0
+CEF.US,D,20190125,000000,12.64,12.77,12.63,12.73,862472,0
+CEF.US,D,20190128,000000,12.71,12.82,12.7,12.77,397045,0
+CEF.US,D,20190129,000000,12.81,12.91,12.81,12.88,375009,0
+CEF.US,D,20190130,000000,12.86,13,12.84,12.99,394451,0
+CEF.US,D,20190131,000000,13.05,13.06,12.96,13.02,571845,0
+CEF.US,D,20190201,000000,13.02,13.03,12.89,12.9,458634,0
+CEF.US,D,20190204,000000,12.82,12.89,12.81,12.84,1476082,0
+CEF.US,D,20190205,000000,12.86,12.88,12.84,12.87,375006,0
+CEF.US,D,20190206,000000,12.85,12.8699,12.77,12.79,473041,0
+CEF.US,D,20190207,000000,12.81,12.85,12.78,12.83,228066,0
+CEF.US,D,20190208,000000,12.85,12.9,12.83,12.89,180998,0
+CEF.US,D,20190211,000000,12.78,12.84,12.772,12.82,293335,0
+CEF.US,D,20190212,000000,12.82,12.8501,12.79,12.79,204487,0
+CEF.US,D,20190213,000000,12.79,12.9,12.7344,12.74,305493,0
+CEF.US,D,20190214,000000,12.76,12.83,12.75,12.77,391537,0
+CEF.US,D,20190215,000000,12.85,12.94,12.8,12.87,297856,0
+CEF.US,D,20190219,000000,12.96,13.12,12.96,13.08,1215397,0
+CEF.US,D,20190220,000000,13.12,13.2,13.07,13.07,650366,0
+CEF.US,D,20190221,000000,12.99,13.04,12.93,12.94,671479,0
+CEF.US,D,20190222,000000,12.99,13.05,12.99,13.02,377531,0
+CEF.US,D,20190225,000000,13.04,13.06,12.975,12.99,410470,0
+CEF.US,D,20190226,000000,12.98,13.03,12.95,13.02,508712,0
+CEF.US,D,20190227,000000,12.96,12.9899,12.88,12.9,572884,0
+CEF.US,D,20190228,000000,12.93,12.93,12.83,12.86,625354,0
+CEF.US,D,20190301,000000,12.77,12.82,12.56,12.58,1264467,0
+CEF.US,D,20190304,000000,12.53,12.58,12.51,12.56,779832,0
+CEF.US,D,20190305,000000,12.53,12.61,12.51,12.59,367215,0
+CEF.US,D,20190306,000000,12.56,12.59,12.54,12.57,224733,0
+CEF.US,D,20190307,000000,12.53,12.57,12.51,12.55,220259,0
+CEF.US,D,20190308,000000,12.73,12.75,12.67,12.75,255029,0
+CEF.US,D,20190311,000000,12.72,12.72,12.63,12.66,196973,0
+CEF.US,D,20190312,000000,12.71,12.8,12.7,12.8,321788,0
+CEF.US,D,20190313,000000,12.86,12.86,12.8,12.84,201232,0
+CEF.US,D,20190314,000000,12.65,12.7,12.64,12.66,350018,0
+CEF.US,D,20190315,000000,12.76,12.8099,12.73,12.76,293251,0
+CEF.US,D,20190318,000000,12.79,12.8,12.76,12.78,279901,0
+CEF.US,D,20190319,000000,12.82,12.85,12.78,12.78,276757,0
+CEF.US,D,20190320,000000,12.81,12.9,12.73,12.85,261833,0
+CEF.US,D,20190321,000000,12.85,12.8883,12.78,12.85,245236,0
+CEF.US,D,20190322,000000,12.84,12.87,12.8,12.86,460621,0
+CEF.US,D,20190325,000000,12.9,12.92,12.85,12.92,649001,0
+CEF.US,D,20190326,000000,12.85,12.87,12.77,12.79,570137,0
+CEF.US,D,20190327,000000,12.75,12.785,12.67,12.68,607342,0
+CEF.US,D,20190328,000000,12.57,12.57,12.44,12.47,428757,0
+CEF.US,D,20190329,000000,12.57,12.58,12.4,12.4,377973,0
+CEF.US,D,20190401,000000,12.5,12.55,12.43,12.45,708530,0
+CEF.US,D,20190402,000000,12.41,12.4768,12.41,12.46,216789,0
+CEF.US,D,20190403,000000,12.42,12.5,12.42,12.45,378784,0
+CEF.US,D,20190404,000000,12.37,12.52,12.33,12.52,519999,0
+CEF.US,D,20190405,000000,12.47,12.51,12.44,12.49,244083,0
+CEF.US,D,20190408,000000,12.6,12.61,12.54,12.6,777666,0
+CEF.US,D,20190409,000000,12.63,12.66,12.57,12.59,197481,0
+CEF.US,D,20190410,000000,12.58,12.63,12.58,12.61,367546,0
+CEF.US,D,20190411,000000,12.48,12.52,12.41,12.43,296382,0
+CEF.US,D,20190412,000000,12.44,12.48,12.4,12.4,384050,0
+CEF.US,D,20190415,000000,12.32,12.42,12.32,12.4,269148,0
+CEF.US,D,20190416,000000,12.27,12.34,12.26,12.33,309803,0
+CEF.US,D,20190417,000000,12.3,12.36,12.26,12.28,359844,0
+CEF.US,D,20190418,000000,12.25,12.3,12.25,12.28,209241,0
+CEF.US,D,20190422,000000,12.3,12.32,12.28,12.32,221648,0
+CEF.US,D,20190423,000000,12.18,12.25,12.17,12.22,589252,0
+CEF.US,D,20190424,000000,12.24,12.3,12.23,12.29,260491,0
+CEF.US,D,20190425,000000,12.29,12.34,12.275,12.28,279200,0
+CEF.US,D,20190426,000000,12.33,12.3999,12.33,12.37,426712,0
+CEF.US,D,20190429,000000,12.31,12.33,12.26,12.28,381477,0
+CEF.US,D,20190430,000000,12.27,12.33,12.27,12.27,840223,0
+CEF.US,D,20190501,000000,12.23,12.28,12.14,12.16,472500,0
+CEF.US,D,20190502,000000,12.08,12.15,12.0746,12.12,356565,0
+CEF.US,D,20190503,000000,12.19,12.28,12.17,12.25,798391,0
+CEF.US,D,20190506,000000,12.24,12.2868,12.21,12.26,349627,0
+CEF.US,D,20190507,000000,12.26,12.2991,12.24,12.29,297000,0
+CEF.US,D,20190508,000000,12.32,12.33,12.25,12.27,497825,0
+CEF.US,D,20190509,000000,12.23,12.3059,12.22,12.27,182509,0
+CEF.US,D,20190510,000000,12.27,12.3,12.23,12.23,776776,0
+CEF.US,D,20190513,000000,12.29,12.37,12.29,12.36,424616,0
+CEF.US,D,20190514,000000,12.36,12.39,12.3,12.39,458910,0
+CEF.US,D,20190515,000000,12.39,12.4075,12.33,12.36,245675,0
+CEF.US,D,20190516,000000,12.33,12.33,12.19,12.23,279958,0
+CEF.US,D,20190517,000000,12.18,12.18,12.11,12.13,241404,0
+CEF.US,D,20190520,000000,12.15,12.18,12.1101,12.15,205480,0
+CEF.US,D,20190521,000000,12.13,12.13,12.03,12.1,332008,0
+CEF.US,D,20190522,000000,12.13,12.145,12.05,12.06,327455,0
+CEF.US,D,20190523,000000,12.12,12.2399,12.12,12.21,426260,0
+CEF.US,D,20190524,000000,12.22,12.2252,12.17,12.2,175831,0
+CEF.US,D,20190528,000000,12.12,12.16,12.09,12.12,294053,0
+CEF.US,D,20190529,000000,12.18,12.2,12.13,12.14,269783,0
+CEF.US,D,20190530,000000,12.12,12.25,12.12,12.24,221802,0
+CEF.US,D,20190531,000000,12.3,12.41,12.26,12.38,535817,0
+CEF.US,D,20190603,000000,12.5,12.68,12.455,12.68,828401,0
+CEF.US,D,20190604,000000,12.65,12.74,12.59,12.74,965976,0
+CEF.US,D,20190605,000000,12.86,12.86,12.63,12.7,318536,0
+CEF.US,D,20190606,000000,12.76,12.8099,12.7,12.7,394915,0
+CEF.US,D,20190607,000000,12.79,12.87,12.74,12.8,339314,0
+CEF.US,D,20190610,000000,12.66,12.72,12.53,12.54,468841,0
+CEF.US,D,20190611,000000,12.5,12.6,12.5,12.57,566571,0
+CEF.US,D,20190612,000000,12.59,12.6369,12.58,12.59,316494,0
+CEF.US,D,20190613,000000,12.64,12.8,12.6169,12.75,591463,0
+CEF.US,D,20190614,000000,12.85,12.85,12.62,12.72,451505,0
+CEF.US,D,20190617,000000,12.69,12.7108,12.62,12.63,537727,0
+CEF.US,D,20190618,000000,12.73,12.8699,12.68,12.75,811649,0
+CEF.US,D,20190619,000000,12.74,12.82,12.69,12.8,925072,0
+CEF.US,D,20190620,000000,13.02,13.2,13.01,13.13,1041027,0
+CEF.US,D,20190621,000000,13.17,13.22,13.08,13.2,476226,0
+CEF.US,D,20190624,000000,13.25,13.35,13.23,13.31,620294,0
+CEF.US,D,20190625,000000,13.36,13.43,13.32,13.34,1067213,0
+CEF.US,D,20190626,000000,13.26,13.33,13.1701,13.26,427929,0
+CEF.US,D,20190627,000000,13.17,13.23,13.15,13.22,403698,0
+CEF.US,D,20190628,000000,13.23,13.27,13.17,13.23,322296,0
+CEF.US,D,20190701,000000,13.12,13.15,13.02,13.05,657323,0
+CEF.US,D,20190702,000000,13.08,13.26,13.04,13.22,768500,0
+CEF.US,D,20190703,000000,13.28,13.33,13.22,13.27,326850,0
+CEF.US,D,20190705,000000,13.16,13.16,12.9726,13.15,347392,0
+CEF.US,D,20190708,000000,13.18,13.18,13.05,13.05,325722,0
+CEF.US,D,20190709,000000,13.04,13.14,13.02,13.06,378888,0
+CEF.US,D,20190710,000000,13.2,13.2799,13.1136,13.27,590721,0
+CEF.US,D,20190711,000000,13.24,13.29,13.12,13.15,402543,0
+CEF.US,D,20190712,000000,13.15,13.27,13.12,13.26,435614,0
+CEF.US,D,20190715,000000,13.27,13.3,13.2,13.28,443484,0
+CEF.US,D,20190716,000000,13.28,13.3499,13.22,13.22,266801,0
+CEF.US,D,20190717,000000,13.34,13.55,13.3,13.55,536375,0
+CEF.US,D,20190718,000000,13.54,13.8,13.5303,13.77,730848,0
+CEF.US,D,20190719,000000,13.75,13.8,13.56,13.63,646307,0
+CEF.US,D,20190722,000000,13.68,13.77,13.66,13.77,817037,0
+CEF.US,D,20190723,000000,13.77,13.8,13.635,13.66,515947,0
+CEF.US,D,20190724,000000,13.76,13.84,13.7,13.79,423599,0
+CEF.US,D,20190725,000000,13.81,13.81,13.62,13.62,530932,0
+CEF.US,D,20190726,000000,13.69,13.72,13.64,13.67,210157,0
+CEF.US,D,20190729,000000,13.68,13.79,13.64,13.77,336560,0
+CEF.US,D,20190730,000000,13.83,13.8307,13.72,13.82,615481,0
+CEF.US,D,20190731,000000,13.77,13.815,13.58,13.61,625955,0
+CEF.US,D,20190801,000000,13.48,13.805,13.45,13.8,694617,0
+CEF.US,D,20190802,000000,13.67,13.82,13.66,13.75,621395,0
+CEF.US,D,20190805,000000,13.98,14.03,13.84,13.95,839180,0
+CEF.US,D,20190806,000000,13.97,14.17,13.93,14.14,1136778,0
+CEF.US,D,20190807,000000,14.37,14.58,14.25,14.4,1843074,0
+CEF.US,D,20190808,000000,14.36,14.45,14.29,14.35,822454,0
+CEF.US,D,20190809,000000,14.35,14.4,14.2856,14.38,503690,0
+CEF.US,D,20190812,000000,14.35,14.5799,14.35,14.5,1380743,0
+CEF.US,D,20190813,000000,14.62,14.62,14.1,14.38,960473,0
+CEF.US,D,20190814,000000,14.5,14.6099,14.47,14.5,1083820,0
+CEF.US,D,20190815,000000,14.53,14.6,14.49,14.57,645162,0
+CEF.US,D,20190816,000000,14.5,14.5,14.39,14.49,613720,0
+CEF.US,D,20190819,000000,14.33,14.38,14.24,14.28,633096,0
+CEF.US,D,20190820,000000,14.35,14.45,14.35,14.44,376329,0
+CEF.US,D,20190821,000000,14.38,14.47,14.37,14.44,485592,0
+CEF.US,D,20190822,000000,14.42,14.455,14.35,14.38,433579,0
+CEF.US,D,20190823,000000,14.43,14.74,14.42,14.74,831815,0
+CEF.US,D,20190826,000000,14.77,14.84,14.7464,14.78,516070,0
+CEF.US,D,20190827,000000,14.86,15.05,14.845,15.04,657857,0
+CEF.US,D,20190828,000000,15.07,15.11,14.98,15.03,548412,0
+CEF.US,D,20190829,000000,15.11,15.155,14.77,14.93,1024576,0
+CEF.US,D,20190830,000000,14.98,15.0299,14.86,14.95,650382,0
+CEF.US,D,20190903,000000,15.22,15.39,15.15,15.39,1730689,0
+CEF.US,D,20190904,000000,15.45,15.55,15.39,15.54,788859,0
+CEF.US,D,20190905,000000,15.31,15.31,14.89,15,1524087,0
+CEF.US,D,20190906,000000,15.03,15.095,14.7301,14.77,1479351,0
+CEF.US,D,20190909,000000,14.8,14.83,14.65,14.65,791234,0
+CEF.US,D,20190910,000000,14.64,14.715,14.56,14.56,576364,0
+CEF.US,D,20190911,000000,14.51,14.7,14.51,14.62,971834,0
+CEF.US,D,20190912,000000,14.82,14.83,14.61,14.65,881529,0
+CEF.US,D,20190913,000000,14.65,14.69,14.36,14.41,865731,0
+CEF.US,D,20190916,000000,14.63,14.65,14.54,14.6,625720,0
+CEF.US,D,20190917,000000,14.6,14.71,14.57,14.67,417734,0
+CEF.US,D,20190918,000000,14.66,14.705,14.42,14.53,453038,0
+CEF.US,D,20190919,000000,14.61,14.64,14.57,14.6,311791,0
+CEF.US,D,20190920,000000,14.64,14.78,14.61,14.77,758362,0
+CEF.US,D,20190923,000000,14.93,15.04,14.9,15.03,685711,0
+CEF.US,D,20190924,000000,14.92,15.1,14.82,15.07,497040,0
+CEF.US,D,20190925,000000,15,15.01,14.63,14.68,495158,0
+CEF.US,D,20190926,000000,14.71,14.78,14.62,14.64,430687,0
+CEF.US,D,20190927,000000,14.42,14.55,14.385,14.47,558615,0
+CEF.US,D,20190930,000000,14.3,14.35,14.0009,14.17,1080078,0
+CEF.US,D,20191001,000000,14.12,14.37,14.1,14.34,684214,0
+CEF.US,D,20191002,000000,14.46,14.61,14.42,14.55,724759,0
+CEF.US,D,20191003,000000,14.55,14.73,14.53,14.57,374150,0
+CEF.US,D,20191004,000000,14.53,14.62,14.47,14.56,382065,0
+CEF.US,D,20191007,000000,14.5,14.59,14.41,14.47,477334,0
+CEF.US,D,20191008,000000,14.63,14.6599,14.5515,14.63,339033,0
+CEF.US,D,20191009,000000,14.68,14.69,14.6,14.64,289738,0
+CEF.US,D,20191010,000000,14.57,14.57,14.455,14.49,273273,0
+CEF.US,D,20191011,000000,14.43,14.46,14.31,14.43,480820,0
+CEF.US,D,20191014,000000,14.45,14.5201,14.43,14.52,215083,0
+CEF.US,D,20191015,000000,14.43,14.45,14.32,14.365,817327,0
+CEF.US,D,20191016,000000,14.38,14.4361,14.31,14.41,374703,0
+CEF.US,D,20191017,000000,14.42,14.52,14.41,14.43,557859,0
+CEF.US,D,20191018,000000,14.4,14.4648,14.4,14.42,285849,0
+CEF.US,D,20191021,000000,14.5,14.53,14.35,14.38,404727,0
+CEF.US,D,20191022,000000,14.39,14.49,14.37,14.44,2072729,0
+CEF.US,D,20191023,000000,14.48,14.56,14.48,14.52,280581,0
+CEF.US,D,20191024,000000,14.64,14.7,14.58,14.67,569603,0
+CEF.US,D,20191025,000000,14.92,14.92,14.67,14.73,606125,0
+CEF.US,D,20191028,000000,14.68,14.68,14.55,14.59,296534,0
+CEF.US,D,20191029,000000,14.5,14.59,14.48,14.59,206438,0
+CEF.US,D,20191030,000000,14.62,14.65,14.476,14.65,451846,0
+CEF.US,D,20191031,000000,14.76,14.85,14.7336,14.75,482492,0
+CEF.US,D,20191101,000000,14.75,14.819,14.7003,14.8,319735,0
+CEF.US,D,20191104,000000,14.81,14.81,14.68,14.74,420576,0
+CEF.US,D,20191105,000000,14.57,14.5799,14.38,14.42,957066,0
+CEF.US,D,20191106,000000,14.42,14.5,14.4,14.46,419038,0
+CEF.US,D,20191107,000000,14.4,14.43,14.08,14.16,970345,0
+CEF.US,D,20191108,000000,14,14.11,13.98,14,615110,0
+CEF.US,D,20191111,000000,14.03,14.0699,13.87,14,686910,0
+CEF.US,D,20191112,000000,13.96,14.009,13.8674,13.98,462792,0
+CEF.US,D,20191113,000000,14.04,14.09,14.01,14.03,423673,0
+CEF.US,D,20191114,000000,14.07,14.1664,14.06,14.1,397295,0
+CEF.US,D,20191115,000000,14.04,14.08,14.0215,14.05,547092,0
+CEF.US,D,20191118,000000,14.06,14.13,14.06,14.1,359871,0
+CEF.US,D,20191119,000000,14.1,14.165,14.09,14.15,518611,0
+CEF.US,D,20191120,000000,14.11,14.17,14.08,14.15,419471,0
+CEF.US,D,20191121,000000,14.09,14.1333,14.06,14.07,687040,0
+CEF.US,D,20191122,000000,14.12,14.12,14.03,14.04,297615,0
+CEF.US,D,20191125,000000,13.98,14.02,13.95,13.97,405362,0
+CEF.US,D,20191126,000000,14,14.09,13.93,14.06,354082,0
+CEF.US,D,20191127,000000,13.98,14.005,13.93,13.96,363167,0
+CEF.US,D,20191129,000000,13.96,14.0864,13.96,14.07,191423,0
+CEF.US,D,20191202,000000,14.03,14.05,13.965,14.02,425835,0
+CEF.US,D,20191203,000000,14.18,14.21,14.13,14.19,793150,0
+CEF.US,D,20191204,000000,14.11,14.145,14.04,14.08,454629,0
+CEF.US,D,20191205,000000,14.08,14.18,14.08,14.17,656821,0
+CEF.US,D,20191206,000000,14.02,14.02,13.92,13.93,476497,0
+CEF.US,D,20191209,000000,13.95,13.975,13.9,13.93,336358,0
+CEF.US,D,20191210,000000,14,14.03,13.965,14.02,656441,0
+CEF.US,D,20191211,000000,14.04,14.2,14.03,14.16,647870,0
+CEF.US,D,20191212,000000,14.29,14.29,14.03,14.12,377877,0
+CEF.US,D,20191213,000000,14.11,14.18,14.04,14.18,559460,0
+CEF.US,D,20191216,000000,14.2,14.2,14.105,14.14,795730,0
+CEF.US,D,20191217,000000,14.1,14.17,14.1,14.13,315563,0
+CEF.US,D,20191218,000000,14.07,14.14,14.07,14.12,721422,0
+CEF.US,D,20191219,000000,14.13,14.2,14.1,14.15,477753,0
+CEF.US,D,20191220,000000,14.16,14.22,14.16,14.21,431984,0
+CEF.US,D,20191223,000000,14.18,14.35,14.17,14.34,499351,0
+CEF.US,D,20191224,000000,14.43,14.545,14.4,14.53,224149,0
+CEF.US,D,20191226,000000,14.58,14.67,14.55,14.65,431168,0
+CEF.US,D,20191227,000000,14.66,14.66,14.59,14.6,544235,0
+CEF.US,D,20191230,000000,14.61,14.68,14.61,14.63,1024616,0
+CEF.US,D,20191231,000000,14.68,14.73,14.64,14.66,563399,0
+CEF.US,D,20200102,000000,14.79,14.82,14.72,14.76,581102,0
+CEF.US,D,20200103,000000,14.9,14.98,14.8652,14.88,496783,0
+CEF.US,D,20200106,000000,15.15,15.19,15,15.08,804828,0
+CEF.US,D,20200107,000000,15.08,15.19,15.07,15.17,519930,0
+CEF.US,D,20200108,000000,15.22,15.2262,14.92,15.02,1054151,0
+CEF.US,D,20200109,000000,14.88,14.935,14.83,14.92,391762,0
+CEF.US,D,20200110,000000,14.93,15.03,14.92,15.02,375694,0
+CEF.US,D,20200113,000000,14.98,14.98,14.9,14.9,353596,0
+CEF.US,D,20200114,000000,14.82,14.85,14.77,14.84,360805,0
+CEF.US,D,20200115,000000,14.92,14.99,14.8799,14.98,572493,0
+CEF.US,D,20200116,000000,14.96,14.97,14.9,14.92,434652,0
+CEF.US,D,20200117,000000,14.94,15.04,14.94,15.02,462204,0
+CEF.US,D,20200121,000000,14.89,14.99,14.79,14.96,769583,0
+CEF.US,D,20200122,000000,15.02,15.09,15,15.04,624353,0
+CEF.US,D,20200123,000000,15,15.07,14.95,15.02,345057,0
+CEF.US,D,20200124,000000,15.05,15.24,15.03,15.23,445658,0
+CEF.US,D,20200127,000000,15.28,15.37,15.25,15.33,661433,0
+CEF.US,D,20200128,000000,15.17,15.25,14.99,15.08,548045,0
+CEF.US,D,20200129,000000,15.06,15.2,15.05,15.16,363584,0
+CEF.US,D,20200130,000000,15.27,15.37,15.19,15.27,453281,0
+CEF.US,D,20200131,000000,15.28,15.45,15.28,15.42,746935,0
+CEF.US,D,20200203,000000,15.36,15.38,15.1251,15.22,617114,0
+CEF.US,D,20200204,000000,15.14,15.14,14.9,15,397935,0
+CEF.US,D,20200205,000000,15,15.07,14.98,15.03,269679,0
+CEF.US,D,20200206,000000,15.12,15.2,15.075,15.17,414439,0
+CEF.US,D,20200207,000000,15.2,15.2,15.1,15.15,267477,0
+CEF.US,D,20200210,000000,15.11,15.18,15.11,15.17,411536,0
+CEF.US,D,20200211,000000,15.16,15.18,15.105,15.15,204103,0
+CEF.US,D,20200212,000000,15.14,15.14,15.04,15.04,894466,0
+CEF.US,D,20200213,000000,15.13,15.23,15.12,15.18,251469,0
+CEF.US,D,20200214,000000,15.22,15.26,15.2,15.23,334372,0
+CEF.US,D,20200218,000000,15.35,15.47,15.29,15.42,1018434,0
+CEF.US,D,20200219,000000,15.44,15.53,15.42,15.52,393561,0
+CEF.US,D,20200220,000000,15.52,15.58,15.49,15.55,575147,0
+CEF.US,D,20200221,000000,15.71,15.815,15.67,15.79,1150416,0
+CEF.US,D,20200224,000000,16.1,16.1563,15.87,15.95,1138342,0
+CEF.US,D,20200225,000000,15.87,15.98,15.7,15.78,1957573,0
+CEF.US,D,20200226,000000,15.76,15.86,15.66,15.75,661534,0
+CEF.US,D,20200227,000000,15.84,15.93,15.69,15.7,1706581,0
+CEF.US,D,20200228,000000,15.35,15.46,14.515,14.74,3801434,0
+CEF.US,D,20200302,000000,14.87,14.95,14.8032,14.89,1528785,0
+CEF.US,D,20200303,000000,15,15.37,14.945,15.29,2353653,0
+CEF.US,D,20200304,000000,15.37,15.42,15.26,15.42,704215,0
+CEF.US,D,20200305,000000,15.52,15.74,15.51,15.74,735084,0
+CEF.US,D,20200306,000000,15.8,15.895,15.4,15.77,1736124,0
+CEF.US,D,20200309,000000,15.61,15.77,15.1,15.49,2206095,0
+CEF.US,D,20200310,000000,15.37,15.38,15.07,15.07,1671303,0
+CEF.US,D,20200311,000000,15.25,15.25,14.94,15,1522585,0
+CEF.US,D,20200312,000000,14.64,14.64,13.5,14.17,3449204,0
+CEF.US,D,20200313,000000,14.18,14.28,13.21,13.51,2046348,0
+CEF.US,D,20200316,000000,12.65,12.99,11.95,12.82,2990246,0
+CEF.US,D,20200317,000000,12.36,13.08,12.36,12.85,3287481,0
+CEF.US,D,20200318,000000,12.56,12.6859,12.12,12.5,1877983,0
+CEF.US,D,20200319,000000,12.23,12.66,12.22,12.49,1557744,0
+CEF.US,D,20200320,000000,12.81,12.91,12.61,12.87,1449285,0
+CEF.US,D,20200323,000000,13.17,13.81,13.05,13.75,7572760,0
+CEF.US,D,20200324,000000,15.27,15.35,14.45,14.63,4147706,0
+CEF.US,D,20200325,000000,14.66,14.91,14.6259,14.75,3138757,0
+CEF.US,D,20200326,000000,15.05,15.16,14.78,14.84,1845301,0
+CEF.US,D,20200327,000000,14.85,15.1,14.75,14.8,2676512,0
+CEF.US,D,20200330,000000,14.88,14.945,14.8,14.89,1977599,0
+CEF.US,D,20200331,000000,14.89,14.89,14.54,14.62,1266023,0
+CEF.US,D,20200401,000000,14.63,14.66,14.39,14.52,1031589,0
+CEF.US,D,20200402,000000,14.91,14.93,14.75,14.81,1605769,0
+CEF.US,D,20200403,000000,14.88,14.94,14.75,14.86,1314328,0
+CEF.US,D,20200406,000000,15.26,15.26,14.97,15.22,1924283,0
+CEF.US,D,20200407,000000,15.33,15.35,15.035,15.18,808105,0
+CEF.US,D,20200408,000000,15.23,15.25,15.05,15.13,709612,0
+CEF.US,D,20200409,000000,15.44,15.57,15.36,15.44,2061987,0
+CEF.US,D,20200413,000000,15.81,15.81,15.5,15.7,2551057,0
+CEF.US,D,20200414,000000,15.89,16.02,15.74,15.85,2720817,0
+CEF.US,D,20200415,000000,15.56,15.82,15.54,15.79,1325914,0
+CEF.US,D,20200416,000000,15.88,15.88,15.6,15.73,905908,0
+CEF.US,D,20200417,000000,15.59,15.6139,15.36,15.37,2198115,0
+CEF.US,D,20200420,000000,15.3,15.5299,15.3,15.38,1138032,0
+CEF.US,D,20200421,000000,15.07,15.3,15.01,15.26,1079996,0
+CEF.US,D,20200422,000000,15.45,15.5,15.33,15.42,1360770,0
+CEF.US,D,20200423,000000,15.5,15.69,15.48,15.69,1062449,0
+CEF.US,D,20200424,000000,15.84,15.84,15.39,15.62,875439,0
+CEF.US,D,20200427,000000,15.66,15.7,15.46,15.62,1295900,0
+CEF.US,D,20200428,000000,15.59,15.62,15.24,15.54,1004938,0
+CEF.US,D,20200429,000000,15.54,15.65,15.42,15.65,922706,0
+CEF.US,D,20200430,000000,15.57,15.6,15.337,15.5,1056580,0
+CEF.US,D,20200501,000000,15.43,15.53,15.3,15.47,1004449,0
+CEF.US,D,20200504,000000,15.5,15.55,15.4,15.43,844218,0
+CEF.US,D,20200505,000000,15.49,15.52,15.4,15.47,667027,0
+CEF.US,D,20200506,000000,15.44,15.4799,15.2914,15.38,1002171,0
+CEF.US,D,20200507,000000,15.43,15.57,15.37,15.5,1356576,0
+CEF.US,D,20200508,000000,15.5,15.65,15.477,15.53,876858,0
+CEF.US,D,20200511,000000,15.59,15.6,15.4,15.49,605898,0
+CEF.US,D,20200512,000000,15.51,15.71,15.51,15.6,852138,0
+CEF.US,D,20200513,000000,15.65,15.71,15.56,15.66,1034430,0
+CEF.US,D,20200514,000000,15.73,15.87,15.73,15.87,1128244,0
+CEF.US,D,20200515,000000,16.02,16.16,15.99,16.16,1765403,0
+CEF.US,D,20200518,000000,16.38,16.4,16.17,16.21,1640875,0
+CEF.US,D,20200519,000000,16.3,16.48,16.29,16.47,1706102,0
+CEF.US,D,20200520,000000,16.5,16.55,16.46,16.51,986153,0
+CEF.US,D,20200521,000000,16.36,16.4233,16.04,16.25,1492179,0
+CEF.US,D,20200522,000000,16.31,16.37,16.28,16.3,603886,0
+CEF.US,D,20200526,000000,16.38,16.4,16.1,16.16,800872,0
+CEF.US,D,20200527,000000,16.1,16.24,15.94,16.24,872408,0
+CEF.US,D,20200528,000000,16.35,16.39,16.1421,16.24,849012,0
+CEF.US,D,20200529,000000,16.45,16.54,16.4,16.43,868155,0
+CEF.US,D,20200601,000000,16.52,16.5899,16.51,16.57,851655,0
+CEF.US,D,20200602,000000,16.59,16.64,16.3,16.48,905301,0
+CEF.US,D,20200603,000000,16.23,16.32,16.01,16.15,1156324,0
+CEF.US,D,20200604,000000,16.21,16.33,16.13,16.3,589375,0
+CEF.US,D,20200605,000000,16,16.11,15.76,15.89,1521980,0
+CEF.US,D,20200608,000000,15.99,16.16,15.94,16.16,396152,0
+CEF.US,D,20200609,000000,16.19,16.3,16.19,16.22,503122,0
+CEF.US,D,20200610,000000,16.33,16.52,16.2,16.49,984565,0
+CEF.US,D,20200611,000000,16.41,16.55,16.2141,16.27,642337,0
+CEF.US,D,20200612,000000,16.29,16.4199,16.21,16.28,496076,0
+CEF.US,D,20200615,000000,16.12,16.24,15.9,16.21,541649,0
+CEF.US,D,20200616,000000,16.22,16.29,16.1601,16.29,345719,0
+CEF.US,D,20200617,000000,16.33,16.38,16.24,16.38,426217,0
+CEF.US,D,20200618,000000,16.28,16.34,16.2,16.24,349089,0
+CEF.US,D,20200619,000000,16.42,16.47,16.355,16.4,719247,0
+CEF.US,D,20200622,000000,16.58,16.61,16.47,16.57,1138890,0
+CEF.US,D,20200623,000000,16.68,16.74,16.6,16.66,771697,0
+CEF.US,D,20200624,000000,16.59,16.71,16.528,16.58,485337,0
+CEF.US,D,20200625,000000,16.67,16.68,16.57,16.68,366009,0
+CEF.US,D,20200626,000000,16.64,16.75,16.5,16.75,498259,0
+CEF.US,D,20200629,000000,16.71,16.78,16.68,16.78,473903,0
+CEF.US,D,20200630,000000,16.76,16.9,16.7501,16.9,1321430,0
+CEF.US,D,20200701,000000,16.9,16.9,16.65,16.84,878354,0
+CEF.US,D,20200702,000000,16.71,16.86,16.71,16.8,635058,0
+CEF.US,D,20200706,000000,16.9,16.97,16.89,16.92,896346,0
+CEF.US,D,20200707,000000,16.93,17.0499,16.92,17.01,986338,0
+CEF.US,D,20200708,000000,17.07,17.24,17.07,17.2,1608514,0
+CEF.US,D,20200709,000000,17.3,17.36,17.06,17.18,998958,0
+CEF.US,D,20200710,000000,17.24,17.32,17.15,17.19,638703,0
+CEF.US,D,20200713,000000,17.34,17.415,17.2,17.23,1068319,0
+CEF.US,D,20200714,000000,17.21,17.36,17.19,17.36,539442,0
+CEF.US,D,20200715,000000,17.31,17.47,17.285,17.44,615736,0
+CEF.US,D,20200716,000000,17.4,17.43,17.22,17.25,561519,0
+CEF.US,D,20200717,000000,17.36,17.4,17.31,17.38,846626,0
+CEF.US,D,20200720,000000,17.48,17.55,17.42,17.55,1410396,0
+CEF.US,D,20200721,000000,17.93,18,17.84,17.95,2165193,0
+CEF.US,D,20200722,000000,18.2,18.55,18.18,18.53,2357109,0
+CEF.US,D,20200723,000000,18.64,18.848,18.3736,18.69,1653209,0
+CEF.US,D,20200724,000000,18.93,18.96,18.765,18.93,2432129,0
+CEF.US,D,20200727,000000,19.76,19.8,19.34,19.39,2917614,0
+CEF.US,D,20200728,000000,19.27,19.59,19.1,19.54,1567571,0
+CEF.US,D,20200729,000000,19.54,19.965,19.31,19.74,1998185,0
+CEF.US,D,20200730,000000,19.5,19.57,19.0721,19.42,1823661,0
+CEF.US,D,20200731,000000,19.7,19.71,19.54,19.67,1229602,0
+CEF.US,D,20200803,000000,19.65,19.91,19.48,19.91,1130005,0
+CEF.US,D,20200804,000000,19.91,20.465,19.85,20.46,2256523,0
+CEF.US,D,20200805,000000,20.73,20.91,20.62,20.73,1996409,0
+CEF.US,D,20200806,000000,21.17,21.35,20.98,21.34,2122147,0
+CEF.US,D,20200807,000000,21.26,21.26,20.57,20.96,2030597,0
+CEF.US,D,20200810,000000,21.02,21.4659,21.02,21.33,1892148,0
+CEF.US,D,20200811,000000,20.28,20.5,19.125,19.25,4005057,0
+CEF.US,D,20200812,000000,19.64,19.73,19.31,19.31,2199864,0
+CEF.US,D,20200813,000000,19.83,20.1,19.72,20.06,4316209,0
+CEF.US,D,20200814,000000,19.97,20.04,19.6,19.77,891669,0
+CEF.US,D,20200817,000000,20.17,20.355,20.121,20.3,1209176,0
+CEF.US,D,20200818,000000,20.61,20.84,20.27,20.74,1972920,0
+CEF.US,D,20200819,000000,20.72,20.72,19.95,20.07,1251703,0
+CEF.US,D,20200820,000000,20.02,20.27,19.875,20.27,662545,0
+CEF.US,D,20200821,000000,19.95,20.06,19.63,19.79,849341,0
+CEF.US,D,20200824,000000,19.95,19.9899,19.56,19.64,1221499,0
+CEF.US,D,20200825,000000,19.66,19.735,19.41,19.67,1600224,0
+CEF.US,D,20200826,000000,19.59,20.26,19.55,20.24,1030498,0
+CEF.US,D,20200827,000000,20.44,20.45,19.7,20,698527,0
+CEF.US,D,20200828,000000,20.32,20.4099,20.23,20.36,801416,0
+CEF.US,D,20200831,000000,20.45,20.7,20.43,20.52,854842,0
+CEF.US,D,20200901,000000,20.9,20.9,20.47,20.6,742219,0
+CEF.US,D,20200902,000000,20.37,20.4,20.011,20.12,1522869,0
+CEF.US,D,20200903,000000,19.91,20.1621,19.46,19.54,2496395,0
+CEF.US,D,20200904,000000,19.52,19.88,19.31,19.86,1337879,0
+CEF.US,D,20200908,000000,19.61,19.8899,19.38,19.77,592848,0
+CEF.US,D,20200909,000000,19.98,20.02,19.85,19.93,613540,0
+CEF.US,D,20200910,000000,20.02,20.246,19.855,19.86,573092,0
+CEF.US,D,20200911,000000,19.81,20.04,19.778,19.89,362127,0
+CEF.US,D,20200914,000000,20,20.17,19.96,20.15,485105,0
+CEF.US,D,20200915,000000,20.3,20.3,20.04,20.2,561908,0
+CEF.US,D,20200916,000000,20.32,20.37,20.125,20.2,592676,0
+CEF.US,D,20200917,000000,19.95,20.12,19.8052,20.1,538190,0
+CEF.US,D,20200918,000000,20.12,20.16,19.982,20.01,382939,0
+CEF.US,D,20200921,000000,19.66,19.76,18.68,19.125,1798757,0
+CEF.US,D,20200922,000000,19.05,19.15,18.85,18.88,1043306,0
+CEF.US,D,20200923,000000,18.64,18.65,18,18.11,2391491,0
+CEF.US,D,20200924,000000,17.81,18.37,17.6827,18.23,1928257,0
+CEF.US,D,20200925,000000,18.02,18.2699,18.01,18.16,441302,0
+CEF.US,D,20200928,000000,18.28,18.49,18.175,18.42,551772,0
+CEF.US,D,20200929,000000,18.6,18.825,18.55,18.775,550260,0
+CEF.US,D,20200930,000000,18.69,18.76,18.315,18.34,823476,0
+CEF.US,D,20201001,000000,18.6,18.81,18.46,18.67,494147,0
+CEF.US,D,20201002,000000,18.68,18.8058,18.56,18.6,346180,0
+CEF.US,D,20201005,000000,18.65,18.94,18.65,18.87,502099,0
+CEF.US,D,20201006,000000,18.96,18.99,18.435,18.45,572210,0
+CEF.US,D,20201007,000000,18.45,18.608,18.44,18.58,425948,0
+CEF.US,D,20201008,000000,18.68,18.73,18.5257,18.68,587114,0
+CEF.US,D,20201009,000000,18.97,19.22,18.92,19.22,694082,0
+CEF.US,D,20201012,000000,19.22,19.25,19.04,19.17,432210,0
+CEF.US,D,20201013,000000,18.98,18.98,18.62,18.73,596322,0
+CEF.US,D,20201014,000000,18.81,18.94,18.71,18.74,662986,0
+CEF.US,D,20201015,000000,18.59,18.86,18.52,18.84,473084,0
+CEF.US,D,20201016,000000,18.9,18.905,18.71,18.73,326747,0
+CEF.US,D,20201019,000000,18.99,19,18.75,18.78,610305,0
+CEF.US,D,20201020,000000,18.86,19.04,18.84,18.98,410005,0
+CEF.US,D,20201021,000000,19.21,19.32,19.09,19.21,867248,0
+CEF.US,D,20201022,000000,19.11,19.15,18.84,19.01,794919,0
+CEF.US,D,20201023,000000,19.05,19.07,18.84,19.02,381013,0
+CEF.US,D,20201026,000000,18.95,18.9799,18.83,18.88,350448,0
+CEF.US,D,20201027,000000,18.94,18.99,18.84,18.92,388674,0
+CEF.US,D,20201028,000000,18.7,18.7,18.2801,18.4,792415,0
+CEF.US,D,20201029,000000,18.28,18.48,18.2,18.43,672022,0
+CEF.US,D,20201030,000000,18.63,18.66,18.49,18.6,458615,0
+CEF.US,D,20201102,000000,18.78,18.8,18.6447,18.78,289592,0
+CEF.US,D,20201103,000000,18.9,18.99,18.85,18.86,361050,0
+CEF.US,D,20201104,000000,18.81,18.94,18.705,18.83,661362,0
+CEF.US,D,20201105,000000,19.23,19.46,19.17,19.42,1096164,0
+CEF.US,D,20201106,000000,19.97,19.97,19.33,19.52,625207,0
+CEF.US,D,20201109,000000,18.81,18.81,18.33,18.56,1363924,0
+CEF.US,D,20201110,000000,18.71,18.81,18.53,18.59,629477,0
+CEF.US,D,20201111,000000,18.49,18.56,18.4,18.55,520440,0
+CEF.US,D,20201112,000000,18.65,18.72,18.58,18.59,351817,0
+CEF.US,D,20201113,000000,18.88,18.92,18.75,18.78,469910,0
+CEF.US,D,20201116,000000,18.78,18.92,18.74,18.77,550279,0
+CEF.US,D,20201117,000000,18.79,18.8199,18.63,18.68,423099,0
+CEF.US,D,20201118,000000,18.6,18.74,18.441,18.45,625586,0
+CEF.US,D,20201119,000000,18.31,18.36,18.24,18.34,680043,0
+CEF.US,D,20201120,000000,18.53,18.5601,18.415,18.43,540072,0
+CEF.US,D,20201123,000000,18.4,18.4,17.82,18.01,1274625,0
+CEF.US,D,20201124,000000,17.71,17.77,17.55,17.73,1771585,0
+CEF.US,D,20201125,000000,17.74,17.825,17.65,17.68,500104,0
+CEF.US,D,20201127,000000,17.42,17.51,17.21,17.31,1026099,0
+CEF.US,D,20201130,000000,17.15,17.38,17.02,17.31,1546722,0
+CEF.US,D,20201201,000000,17.88,18.0999,17.74,17.975,901560,0
+CEF.US,D,20201202,000000,18,18.14,17.955,18.07,662149,0
+CEF.US,D,20201203,000000,18.11,18.23,18.07,18.19,739251,0
+CEF.US,D,20201204,000000,18.16,18.298,18.05,18.17,582193,0
+CEF.US,D,20201207,000000,18.15,18.47,18.1367,18.395,510805,0
+CEF.US,D,20201208,000000,18.48,18.5454,18.35,18.46,445423,0
+CEF.US,D,20201209,000000,18.39,18.42,17.83,18.04,1051088,0
+CEF.US,D,20201210,000000,18.11,18.89,17.91,17.96,453218,0
+CEF.US,D,20201211,000000,17.97,18.12,17.91,18,1060532,0
+CEF.US,D,20201214,000000,18.06,18.12,17.9,17.93,575672,0
+CEF.US,D,20201215,000000,18.18,18.35,18.12,18.32,492695,0
+CEF.US,D,20201216,000000,18.44,18.73,18.35,18.72,1234528,0
+CEF.US,D,20201217,000000,19,19.12,18.87,18.92,1015228,0
+CEF.US,D,20201218,000000,18.94,18.97,18.825,18.9,620141,0
+CEF.US,D,20201221,000000,18.97,19.1299,18.88,19.07,901771,0
+CEF.US,D,20201222,000000,19.05,19.37,18.61,18.68,965570,0
+CEF.US,D,20201223,000000,18.77,18.94,18.77,18.89,505718,0
+CEF.US,D,20201224,000000,18.85,19.06,18.85,19.01,351863,0
+CEF.US,D,20201228,000000,19.28,19.36,19.02,19.13,829747,0
+CEF.US,D,20201229,000000,19.07,19.76,18.98,19.1,646045,0
+CEF.US,D,20201230,000000,19.15,19.2865,19.12,19.28,365010,0
+CEF.US,D,20201231,000000,19.31,19.3698,19.1598,19.35,497285,0
+CEF.US,D,20210104,000000,19.72,19.92,19.72,19.85,1375576,0
+CEF.US,D,20210105,000000,19.94,20.14,19.81,20.07,747390,0
+CEF.US,D,20210106,000000,19.94,20.01,19.59,19.89,1048680,0
+CEF.US,D,20210107,000000,19.83,20.25,19.71,19.88,707765,0
+CEF.US,D,20210108,000000,19.7,19.71,18.5798,19,1321729,0
+CEF.US,D,20210111,000000,18.76,18.87,18.63,18.7,1182354,0
+CEF.US,D,20210112,000000,18.83,18.93,18.69,18.9,693247,0
+CEF.US,D,20210113,000000,18.88,18.95,18.75,18.78,434683,0
+CEF.US,D,20210114,000000,18.77,19.0225,18.7201,18.86,539972,0
+CEF.US,D,20210115,000000,18.66,18.74,18.2102,18.29,1438987,0
+CEF.US,D,20210119,000000,18.46,18.595,18.4,18.56,802584,0
+CEF.US,D,20210120,000000,18.68,19,18.67,18.97,851862,0
+CEF.US,D,20210121,000000,19,19,18.69,18.89,794589,0
+CEF.US,D,20210122,000000,18.52,18.67,18.4,18.57,420783,0
+CEF.US,D,20210125,000000,18.68,18.69,18.37,18.52,909536,0
+CEF.US,D,20210126,000000,18.51,18.5916,18.41,18.49,1190259,0
+CEF.US,D,20210127,000000,18.35,18.47,18.09,18.32,647995,0
+CEF.US,D,20210128,000000,18.62,18.98,18.43,18.79,1060924,0
+CEF.US,D,20210129,000000,19.3,19.4,18.86,18.95,1105884,0
+CEF.US,D,20210201,000000,20.05,20.25,19.488,19.66,2175405,0
+CEF.US,D,20210202,000000,19.21,19.4,18.8,18.825,1539244,0
+CEF.US,D,20210203,000000,18.95,19.01,18.79,18.88,781968,0
+CEF.US,D,20210204,000000,18.56,18.63,18.2526,18.62,1381371,0
+CEF.US,D,20210205,000000,18.77,18.92,18.6501,18.86,760074,0
+CEF.US,D,20210208,000000,19.04,19.25,19,19.17,1210469,0
+CEF.US,D,20210209,000000,19.23,19.35,19.14,19.23,643714,0
+CEF.US,D,20210210,000000,19.31,19.38,18.97,19.21,793518,0
+CEF.US,D,20210211,000000,19.21,19.25,18.89,18.98,508682,0
+CEF.US,D,20210212,000000,18.91,19.07,18.86,18.95,511058,0
+CEF.US,D,20210216,000000,18.78,18.97,18.63,18.97,1308272,0
+CEF.US,D,20210217,000000,18.8,18.98,18.66,18.97,1093215,0
+CEF.US,D,20210218,000000,18.92,19.02,18.73,18.93,675264,0
+CEF.US,D,20210219,000000,19.01,19.11,18.83,18.84,554142,0
+CEF.US,D,20210222,000000,19,19.41,18.905,19.34,972253,0
+CEF.US,D,20210223,000000,19.27,19.29,19.03,19.23,638495,0
+CEF.US,D,20210224,000000,19.09,19.2,18.95,19.19,864536,0
+CEF.US,D,20210225,000000,19,19.09,18.7,18.7,786632,0
+CEF.US,D,20210226,000000,18.56,18.599,17.97,18.2,1498927,0
+CEF.US,D,20210301,000000,18.27,18.395,18.04,18.15,871265,0
+CEF.US,D,20210302,000000,18.06,18.41,17.99,18.39,1430655,0
+CEF.US,D,20210303,000000,18.17,18.2,17.82,17.95,1299307,0
+CEF.US,D,20210304,000000,17.82,17.94,17.38,17.55,1193969,0
+CEF.US,D,20210305,000000,17.51,17.55,17.3,17.44,1021291,0
+CEF.US,D,20210308,000000,17.25,17.4,17.2379,17.34,968506,0
+CEF.US,D,20210309,000000,17.67,17.9588,17.6686,17.75,962344,0
+CEF.US,D,20210310,000000,17.83,18.02,17.73,18,892195,0
+CEF.US,D,20210311,000000,18,18.06,17.87,18.03,531635,0
+CEF.US,D,20210312,000000,17.84,17.912,17.56,17.87,581027,0
+CEF.US,D,20210315,000000,17.95,18.1,17.93,18.03,596935,0
+CEF.US,D,20210316,000000,17.93,18.008,17.84,17.9,410180,0
+CEF.US,D,20210317,000000,17.9,18.23,17.81,18.2,456643,0
+CEF.US,D,20210318,000000,18,18.07,17.86,17.89,608707,0
+CEF.US,D,20210319,000000,17.96,18.0287,17.84,17.94,610219,0
+CEF.US,D,20210322,000000,17.74,17.9,17.7,17.88,545687,0
+CEF.US,D,20210323,000000,17.84,17.89,17.58,17.65,867478,0
+CEF.US,D,20210324,000000,17.68,17.74,17.635,17.67,331770,0
+CEF.US,D,20210325,000000,17.63,17.71,17.57,17.65,527228,0
+CEF.US,D,20210326,000000,17.63,17.7,17.5901,17.63,442664,0
+CEF.US,D,20210329,000000,17.52,17.58,17.33,17.44,752272,0
+CEF.US,D,20210330,000000,17.17,17.17,17.02,17.05,791870,0
+CEF.US,D,20210331,000000,17.05,17.375,17.05,17.37,744259,0
+CEF.US,D,20210401,000000,17.45,17.7189,17.44,17.69,544673,0
+CEF.US,D,20210405,000000,17.75,17.75,17.61,17.68,396411,0
+CEF.US,D,20210406,000000,17.75,17.93,17.73,17.86,362055,0
+CEF.US,D,20210407,000000,17.73,17.8,17.68,17.68,688944,0
+CEF.US,D,20210408,000000,17.83,17.96,17.83,17.88,422104,0
+CEF.US,D,20210409,000000,17.7,17.88,17.68,17.78,282411,0
+CEF.US,D,20210412,000000,17.8,17.82,17.595,17.66,492092,0
+CEF.US,D,20210413,000000,17.8,18.06,17.78,18.02,716808,0
+CEF.US,D,20210414,000000,17.96,18.0399,17.895,17.97,299929,0
+CEF.US,D,20210415,000000,18,18.39,18,18.27,484822,0
+CEF.US,D,20210416,000000,18.39,18.51,18.33,18.49,458456,0
+CEF.US,D,20210419,000000,18.47,18.5,18.27,18.4,506642,0
+CEF.US,D,20210420,000000,18.4,18.57,18.37,18.5,522833,0
+CEF.US,D,20210421,000000,18.64,18.9,18.58,18.85,512849,0
+CEF.US,D,20210422,000000,18.75,18.8,18.56,18.66,382012,0
+CEF.US,D,20210423,000000,18.89,18.89,18.47,18.68,422352,0
+CEF.US,D,20210426,000000,18.71,18.75,18.65,18.72,358861,0
+CEF.US,D,20210427,000000,18.75,18.81,18.67,18.8,492879,0
+CEF.US,D,20210428,000000,18.65,18.8183,18.58,18.81,405765,0
+CEF.US,D,20210429,000000,18.76,18.76,18.41,18.44,678385,0
+CEF.US,D,20210430,000000,18.37,18.5499,18.17,18.17,622431,0
+CEF.US,D,20210503,000000,18.43,18.77,18.43,18.65,592093,0
+CEF.US,D,20210504,000000,18.6,18.76,18.29,18.47,484745,0
+CEF.US,D,20210505,000000,18.6,18.6,18.43,18.54,218062,0
+CEF.US,D,20210506,000000,18.58,19.049,18.58,19.04,835410,0
+CEF.US,D,20210507,000000,19.15,19.37,19.11,19.3688,553394,0
+CEF.US,D,20210510,000000,19.5,19.57,19.37,19.39,642759,0
+CEF.US,D,20210511,000000,19.29,19.51,19.26,19.42,465581,0
+CEF.US,D,20210512,000000,19.42,19.49,19.24,19.26,620080,0
+CEF.US,D,20210513,000000,19.23,19.4,19.21,19.36,428658,0
+CEF.US,D,20210514,000000,19.48,19.6,19.45,19.6,403492,0
+CEF.US,D,20210517,000000,19.74,19.89,19.65,19.85,751866,0
+CEF.US,D,20210518,000000,19.97,20,19.72,19.98,473183,0
+CEF.US,D,20210519,000000,19.82,20.0802,19.66,19.8,630954,0
+CEF.US,D,20210520,000000,19.86,19.9281,19.68,19.77,361221,0
+CEF.US,D,20210521,000000,19.96,19.97,19.51,19.73,440346,0
+CEF.US,D,20210524,000000,19.8,19.9,19.75,19.81,349470,0
+CEF.US,D,20210525,000000,19.8,20.145,19.68,20.09,633406,0
+CEF.US,D,20210526,000000,20.2,20.2,19.97,20.06,448324,0
+CEF.US,D,20210527,000000,20.11,20.13,19.85,20.11,456174,0
+CEF.US,D,20210528,000000,20,20.23,20,20.15,435606,0
+CEF.US,D,20210601,000000,20.36,20.38,20.13,20.13,416421,0
+CEF.US,D,20210602,000000,20.23,20.3,20.12,20.3,445585,0
+CEF.US,D,20210603,000000,19.92,20,19.67,19.87,531863,0
+CEF.US,D,20210604,000000,19.98,20.04,19.96,20,423244,0
+CEF.US,D,20210607,000000,20,20.05,19.96,20.02,260791,0
+CEF.US,D,20210608,000000,19.99,20,19.84,19.87,346544,0
+CEF.US,D,20210609,000000,19.95,20.1,19.92,20.02,468379,0
+CEF.US,D,20210610,000000,19.9899,20.19,19.94,20.19,463180,0
+CEF.US,D,20210611,000000,20.12,20.1267,19.85,19.9,561516,0
+CEF.US,D,20210614,000000,19.72,19.94,19.67,19.73,486793,0
+CEF.US,D,20210615,000000,19.74,19.82,19.6206,19.76,478583,0
+CEF.US,D,20210616,000000,19.86,19.88,19.5,19.54,346826,0
+CEF.US,D,20210617,000000,19.16,19.16,18.68,18.77,1207969,0
+CEF.US,D,20210618,000000,18.84,18.84,18.69,18.74,397445,0
+CEF.US,D,20210621,000000,18.82,18.89,18.75,18.85,433054,0
+CEF.US,D,20210622,000000,18.76,18.8205,18.65,18.7,282418,0
+CEF.US,D,20210623,000000,18.76,18.93,18.7,18.7,390879,0
+CEF.US,D,20210624,000000,18.86,18.87,18.7,18.73,250829,0
+CEF.US,D,20210625,000000,18.85,18.9,18.75,18.8,174018,0
+CEF.US,D,20210628,000000,18.77,18.83,18.74,18.76,300512,0
+CEF.US,D,20210629,000000,18.54,18.6483,18.4601,18.55,374358,0
+CEF.US,D,20210630,000000,18.57,18.73,18.52,18.68,1075194,0
+CEF.US,D,20210701,000000,18.76,18.7999,18.6,18.66,432455,0
+CEF.US,D,20210702,000000,18.82,18.93,18.75,18.89,265289,0
+CEF.US,D,20210706,000000,19.07,19.1,18.74,18.81,356818,0
+CEF.US,D,20210707,000000,18.87,18.9417,18.7958,18.91,302431,0
+CEF.US,D,20210708,000000,18.99,19,18.76,18.82,248052,0
+CEF.US,D,20210709,000000,18.86,18.985,18.82,18.94,198705,0
+CEF.US,D,20210712,000000,18.95,18.98,18.8,18.96,227448,0
+CEF.US,D,20210713,000000,19,19.05,18.92,18.94,296564,0
+CEF.US,D,20210714,000000,19.14,19.19,19.03,19.14,311028,0
+CEF.US,D,20210715,000000,19.17,19.19,19.1,19.18,294403,0
+CEF.US,D,20210716,000000,19.14,19.14,18.76,18.76,359590,0
+CEF.US,D,20210719,000000,18.61,18.68,18.47,18.51,640499,0
+CEF.US,D,20210720,000000,18.56,18.65,18.47,18.51,566643,0
+CEF.US,D,20210721,000000,18.45,18.56,18.44,18.53,396518,0
+CEF.US,D,20210722,000000,18.46,18.62,18.4,18.58,505664,0
+CEF.US,D,20210723,000000,18.47,18.54,18.425,18.47,283176,0
+CEF.US,D,20210726,000000,18.48,18.54,18.43,18.47,339492,0
+CEF.US,D,20210727,000000,18.46,18.49,18.26,18.4,311780,0
+CEF.US,D,20210728,000000,18.42,18.55,18.32,18.53,263802,0
+CEF.US,D,20210729,000000,18.74,18.895,18.74,18.79,364954,0
+CEF.US,D,20210730,000000,18.72,18.77,18.59,18.64,242409,0
+CEF.US,D,20210802,000000,18.55,18.67,18.55,18.58,422682,0
+CEF.US,D,20210803,000000,18.56,18.66,18.55,18.63,332277,0
+CEF.US,D,20210804,000000,18.81,18.9063,18.56,18.68,425041,0
+CEF.US,D,20210805,000000,18.64,18.64,18.47,18.51,214345,0
+CEF.US,D,20210806,000000,18.16,18.18,17.93,17.95,879610,0
+CEF.US,D,20210809,000000,17.74,17.8,17.41,17.46,1184082,0
+CEF.US,D,20210810,000000,17.43,17.4423,17.24,17.37,823272,0
+CEF.US,D,20210811,000000,17.54,17.65,17.44,17.65,486861,0
+CEF.US,D,20210812,000000,17.52,17.525,17.3,17.3,830314,0
+CEF.US,D,20210813,000000,17.43,17.77,17.39,17.75,488838,0
+CEF.US,D,20210816,000000,17.71,17.9058,17.7041,17.89,373263,0
+CEF.US,D,20210817,000000,17.7,17.92,17.675,17.7,401481,0
+CEF.US,D,20210818,000000,17.67,17.79,17.555,17.61,397144,0
+CEF.US,D,20210819,000000,17.58,17.69,17.5,17.55,295444,0
+CEF.US,D,20210820,000000,17.54,17.5998,17.41,17.46,513275,0
+CEF.US,D,20210823,000000,17.82,17.83,17.71,17.82,387765,0
+CEF.US,D,20210824,000000,17.88,17.9097,17.78,17.81,291874,0
+CEF.US,D,20210825,000000,17.64,17.75,17.58,17.74,338923,0
+CEF.US,D,20210826,000000,17.64,17.73,17.56,17.64,388067,0
+CEF.US,D,20210827,000000,17.62,18.07,17.55,18.07,415189,0
+CEF.US,D,20210830,000000,18.05,18.05,17.89,17.98,410628,0
+CEF.US,D,20210831,000000,17.98,18.0299,17.897,17.95,285498,0
+CEF.US,D,20210901,000000,18,18.06,17.93,17.93,344450,0
+CEF.US,D,20210902,000000,17.88,17.91,17.75,17.83,373052,0
+CEF.US,D,20210903,000000,18.01,18.265,18,18.23,349423,0
+CEF.US,D,20210907,000000,18.03,18.1,17.841,17.88,359905,0
+CEF.US,D,20210908,000000,17.97,17.97,17.73,17.79,291789,0
+CEF.US,D,20210909,000000,17.88,17.9499,17.7691,17.88,349927,0
+CEF.US,D,20210910,000000,17.8,17.9,17.66,17.66,364724,0
+CEF.US,D,20210913,000000,17.58,17.76,17.58,17.67,281458,0
+CEF.US,D,20210914,000000,17.71,17.8299,17.64,17.76,338894,0
+CEF.US,D,20210915,000000,17.71,17.765,17.675,17.74,215701,0
+CEF.US,D,20210916,000000,17.38,17.39,17.11,17.31,516009,0
+CEF.US,D,20210917,000000,17.25,17.25,17.06,17.08,549183,0
+CEF.US,D,20210920,000000,17.05,17.23,17.03,17.2,728223,0
+CEF.US,D,20210921,000000,17.32,17.44,17.3001,17.345,383134,0
+CEF.US,D,20210922,000000,17.34,17.6,17.33,17.37,277016,0
+CEF.US,D,20210923,000000,17.35,17.36,17.1601,17.18,406777,0
+CEF.US,D,20210924,000000,17.02,17.26,17.01,17.2,412696,0
+CEF.US,D,20210927,000000,17.29,17.38,17.25,17.28,300888,0
+CEF.US,D,20210928,000000,17.21,17.22,17.0701,17.08,492133,0
+CEF.US,D,20210929,000000,16.98,17.02,16.75,16.82,619884,0
+CEF.US,D,20210930,000000,16.95,17.2299,16.87,17.13,265445,0
+CEF.US,D,20211001,000000,17.25,17.28,17.17,17.2,223157,0
+CEF.US,D,20211004,000000,17.11,17.46,17.1,17.44,400906,0
+CEF.US,D,20211005,000000,17.34,17.52,17.26,17.52,503552,0
+CEF.US,D,20211006,000000,17.4,17.65,17.4,17.65,623068,0
+CEF.US,D,20211007,000000,17.57,17.7,17.46,17.7,823546,0
+CEF.US,D,20211008,000000,17.96,17.98,17.58,17.58,453353,0
+CEF.US,D,20211011,000000,17.61,17.685,17.53,17.54,308447,0
+CEF.US,D,20211012,000000,17.56,17.73,17.54,17.64,417849,0
+CEF.US,D,20211013,000000,17.73,17.945,17.66,17.7,1281003,0
+CEF.US,D,20211014,000000,17.85,17.91,17.7674,17.88,612276,0
+CEF.US,D,20211015,000000,17.68,17.7199,17.54,17.54,414113,0
+CEF.US,D,20211018,000000,17.59,17.6,17.51,17.54,312705,0
+CEF.US,D,20211019,000000,17.77,17.88,17.665,17.7,348352,0
+CEF.US,D,20211020,000000,17.85,18.02,17.74,18.02,474602,0
+CEF.US,D,20211021,000000,17.92,18,17.8102,17.83,330944,0
+CEF.US,D,20211022,000000,18.02,18.25,17.92,18.11,503208,0
+CEF.US,D,20211025,000000,18.17,18.26,18.08,18.15,571642,0
+CEF.US,D,20211026,000000,18.04,18.28,17.79,18.25,2029677,0
+CEF.US,D,20211027,000000,18.15,18.26,18.1,18.15,353663,0
+CEF.US,D,20211028,000000,18.13,18.2654,18.1101,18.18,256443,0
+CEF.US,D,20211029,000000,18.05,18.08,17.93,18.07,333170,0
+CEF.US,D,20211101,000000,18.09,18.14,17.99,18,642129,0
+CEF.US,D,20211102,000000,17.89,17.94,17.81,17.86,279381,0
+CEF.US,D,20211103,000000,17.67,17.72,17.49,17.66,725824,0
+CEF.US,D,20211104,000000,17.84,17.93,17.73,17.78,445132,0
+CEF.US,D,20211105,000000,17.86,18.07,17.82,18.04,339860,0
+CEF.US,D,20211108,000000,18.1,18.21,18.1,18.12,502096,0
+CEF.US,D,20211109,000000,18.15,18.19,17.99,18.19,488511,0
+CEF.US,D,20211110,000000,18.49,18.55,18.245,18.53,1315119,0
+CEF.US,D,20211111,000000,18.64,18.73,18.64,18.64,357048,0
+CEF.US,D,20211112,000000,18.65,18.75,18.59,18.75,497613,0
+CEF.US,D,20211115,000000,18.64,18.88,18.6,18.67,344993,0
+CEF.US,D,20211116,000000,18.67,18.74,18.521,18.57,326256,0
+CEF.US,D,20211117,000000,18.7,18.74,18.52,18.58,485584,0
+CEF.US,D,20211118,000000,18.5,18.63,18.44,18.48,417793,0
+CEF.US,D,20211119,000000,18.46,18.54,18.3499,18.4,226784,0
+CEF.US,D,20211122,000000,18.21,18.23,17.95,18.01,505096,0
+CEF.US,D,20211123,000000,17.8,17.81,17.66,17.81,461876,0
+CEF.US,D,20211124,000000,17.69,17.815,17.64,17.75,502341,0
+CEF.US,D,20211126,000000,17.82,17.91,17.56,17.61,325629,0
+CEF.US,D,20211129,000000,17.66,17.66,17.4531,17.57,566011,0
+CEF.US,D,20211130,000000,17.68,17.84,17.41,17.43,397353,0
+CEF.US,D,20211201,000000,17.43,17.5,17.2,17.21,643360,0
+CEF.US,D,20211202,000000,17.31,17.31,16.9717,17.1,2943061,0
+CEF.US,D,20211203,000000,17.13,17.24,16.95,17.24,496961,0
+CEF.US,D,20211206,000000,17.06,17.215,17.05,17.15,801307,0
+CEF.US,D,20211207,000000,17.11,17.25,17.11,17.23,432031,0
+CEF.US,D,20211208,000000,17.22,17.33,17.1529,17.3,518505,0
+CEF.US,D,20211209,000000,17.23,17.24,17.03,17.04,408222,0
+CEF.US,D,20211210,000000,17.21,17.21,17.09,17.13,348765,0
+CEF.US,D,20211213,000000,17.22,17.22,17.14,17.19,254898,0
+CEF.US,D,20211214,000000,16.94,17.0578,16.89,16.94,1070884,0
+CEF.US,D,20211215,000000,16.86,17.1,16.76,17.09,491230,0
+CEF.US,D,20211216,000000,17.2,17.4,17.16,17.38,591342,0
+CEF.US,D,20211217,000000,17.44,17.49,17.37,17.41,790951,0
+CEF.US,D,20211220,000000,17.37,17.55,17.33,17.54,1422137,0
+CEF.US,D,20211221,000000,17.61,17.65,17.48,17.5,402543,0
+CEF.US,D,20211222,000000,17.65,17.72,17.54,17.72,475210,0
+CEF.US,D,20211223,000000,17.7,17.82,17.62,17.77,403168,0
+CEF.US,D,20211227,000000,17.78,17.88,17.74,17.81,375922,0
+CEF.US,D,20211228,000000,17.77,17.86,17.66,17.7,582217,0
+CEF.US,D,20211229,000000,17.51,17.6587,17.5,17.57,642522,0
+CEF.US,D,20211230,000000,17.55,17.73,17.55,17.7,664777,0
+CEF.US,D,20211231,000000,17.8,17.8476,17.7312,17.74,528957,0
+CEF.US,D,20220103,000000,17.49,17.5813,17.45,17.55,463263,0
+CEF.US,D,20220104,000000,17.57,17.69,17.55,17.65,366143,0
+CEF.US,D,20220105,000000,17.72,17.835,17.55,17.55,266472,0
+CEF.US,D,20220106,000000,17.3,17.36,17.2201,17.335,362508,0
+CEF.US,D,20220107,000000,17.4,17.4199,17.2501,17.33,419547,0
+CEF.US,D,20220110,000000,17.29,17.4101,17.29,17.3,654047,0
+CEF.US,D,20220111,000000,17.36,17.57,17.34,17.56,323468,0
+CEF.US,D,20220112,000000,17.48,17.7,17.47,17.66,421169,0
+CEF.US,D,20220113,000000,17.57,17.69,17.5116,17.64,602858,0
+CEF.US,D,20220114,000000,17.65,17.7199,17.44,17.54,1527821,0
+CEF.US,D,20220118,000000,17.6,17.78,17.57,17.67,663986,0
+CEF.US,D,20220119,000000,17.8,18.14,17.79,18.05,1165055,0
+CEF.US,D,20220120,000000,18.07,18.26,18.07,18.11,747128,0
+CEF.US,D,20220121,000000,18.18,18.2,17.9699,18.03,540030,0
+CEF.US,D,20220124,000000,18.04,18.125,17.805,18.12,751248,0
+CEF.US,D,20220125,000000,18.07,18.17,18.01,18.12,386645,0
+CEF.US,D,20220126,000000,18.03,18.03,17.7199,17.75,560126,0
+CEF.US,D,20220127,000000,17.45,17.55,17.26,17.37,927599,0
+CEF.US,D,20220128,000000,17.29,17.29,17.115,17.24,604924,0
+CEF.US,D,20220131,000000,17.26,17.38,17.26,17.34,447375,0
+CEF.US,D,20220201,000000,17.46,17.5,17.38,17.45,435582,0
+CEF.US,D,20220202,000000,17.45,17.49,17.37,17.42,882610,0
+CEF.US,D,20220203,000000,17.39,17.39,17.1717,17.33,468977,0
+CEF.US,D,20220204,000000,17.21,17.43,17.21,17.42,551957,0
+CEF.US,D,20220207,000000,17.46,17.65,17.46,17.63,671092,0
+CEF.US,D,20220208,000000,17.65,17.76,17.6099,17.74,351666,0
+CEF.US,D,20220209,000000,17.72,17.835,17.7101,17.76,348422,0
+CEF.US,D,20220210,000000,17.78,17.94,17.69,17.71,498017,0
+CEF.US,D,20220211,000000,17.73,18.1525,17.67,18.08,900406,0
+CEF.US,D,20220214,000000,18.11,18.25,18.09,18.21,595206,0
+CEF.US,D,20220215,000000,17.98,17.98,17.87,17.97,514303,0
+CEF.US,D,20220216,000000,18.02,18.14,17.96,18.13,510717,0
+CEF.US,D,20220217,000000,18.26,18.405,18.24,18.4,703822,0
+CEF.US,D,20220218,000000,18.41,18.43,18.33,18.36,273613,0
+CEF.US,D,20220222,000000,18.45,18.525,18.2917,18.39,1237722,0
+CEF.US,D,20220223,000000,18.54,18.67,18.48,18.66,1274338,0
+CEF.US,D,20220224,000000,19.2,19.2,18.23,18.44,1180665,0
+CEF.US,D,20220225,000000,18.3,18.4271,18.2327,18.39,545872,0
+CEF.US,D,20220228,000000,18.59,18.69,18.4,18.64,673451,0
+CEF.US,D,20220301,000000,18.77,19.11,18.71,19.1,1118078,0
+CEF.US,D,20220302,000000,18.93,18.99,18.7875,18.95,782195,0
+CEF.US,D,20220303,000000,18.95,19.05,18.855,19.03,561380,0
+CEF.US,D,20220304,000000,19.09,19.43,19.08,19.41,1291167,0
+CEF.US,D,20220307,000000,19.49,19.8099,19.46,19.8,1982205,0
+CEF.US,D,20220308,000000,19.98,20.44,19.96,20.34,2912952,0
+CEF.US,D,20220309,000000,19.9,19.94,19.61,19.75,1051274,0
+CEF.US,D,20220310,000000,19.92,20.18,19.7099,19.85,814879,0
+CEF.US,D,20220311,000000,19.65,19.9,19.58,19.79,693657,0
+CEF.US,D,20220314,000000,19.55,19.58,19.345,19.4,669177,0
+CEF.US,D,20220315,000000,19.16,19.37,18.955,19.17,994015,0
+CEF.US,D,20220316,000000,19.22,19.33,18.87,19.33,1162240,0
+CEF.US,D,20220317,000000,19.43,19.63,19.345,19.36,827841,0
+CEF.US,D,20220318,000000,19.2475,19.4099,19.13,19.16,580513,0
+CEF.US,D,20220321,000000,19.15,19.41,19.15,19.34,534639,0
+CEF.US,D,20220322,000000,19.25,19.28,18.9101,19.09,673746,0
+CEF.US,D,20220323,000000,19.21,19.4699,19.16,19.45,927567,0
+CEF.US,D,20220324,000000,19.59,19.76,19.46,19.69,726607,0
+CEF.US,D,20220325,000000,19.61,19.78,19.51,19.78,1159704,0
+CEF.US,D,20220328,000000,19.48,19.53,19.12,19.13,858710,0
+CEF.US,D,20220329,000000,18.93,19.24,18.78,19.22,597444,0
+CEF.US,D,20220330,000000,19.24,19.33,19.1601,19.21,668063,0
+CEF.US,D,20220331,000000,19.22,19.492,19.22,19.38,525196,0
+CEF.US,D,20220401,000000,19.26,19.35,19.19,19.33,541036,0
+CEF.US,D,20220404,000000,19.39,19.4,19.21,19.33,436295,0
+CEF.US,D,20220405,000000,19.45,19.5,19.11,19.13,1137036,0
+CEF.US,D,20220406,000000,19.26,19.32,19.04,19.25,780448,0
+CEF.US,D,20220407,000000,19.2,19.39,19.2,19.32,413750,0
+CEF.US,D,20220408,000000,19.29,19.5,19.29,19.48,441583,0
+CEF.US,D,20220411,000000,19.74,19.75,19.46,19.61,656141,0
+CEF.US,D,20220412,000000,19.93,19.93,19.695,19.83,808289,0
+CEF.US,D,20220413,000000,19.94,20.0165,19.8894,19.97,420003,0
+CEF.US,D,20220414,000000,19.94,19.94,19.75,19.88,541470,0
+CEF.US,D,20220418,000000,20.13,20.14,19.885,19.9,562859,0
+CEF.US,D,20220419,000000,19.75,19.78,19.435,19.52,1369927,0
+CEF.US,D,20220420,000000,19.57,19.65,19.49,19.65,507675,0
+CEF.US,D,20220421,000000,19.54,19.54,19.23,19.39,937447,0
+CEF.US,D,20220422,000000,19.22,19.3,19.05,19.13,665633,0
+CEF.US,D,20220425,000000,18.74,18.7805,18.6,18.71,729694,0
+CEF.US,D,20220426,000000,18.78,18.86,18.56,18.63,624837,0
+CEF.US,D,20220427,000000,18.59,18.63,18.41,18.41,513146,0
+CEF.US,D,20220428,000000,18.39,18.55,18.3,18.43,1134150,0
+CEF.US,D,20220429,000000,18.45,18.57,18.37,18.43,595236,0
+CEF.US,D,20220502,000000,18.12,18.13,17.96,17.99,1569921,0
+CEF.US,D,20220503,000000,18,18.155,18,18.04,525885,0
+CEF.US,D,20220504,000000,17.98,18.25,17.8801,18.21,511542,0
+CEF.US,D,20220505,000000,18.32,18.37,17.875,18.04,594123,0
+CEF.US,D,20220506,000000,18,18.17,17.915,18.04,639947,0
+CEF.US,D,20220509,000000,17.91,17.91,17.57,17.65,780242,0
+CEF.US,D,20220510,000000,17.76,17.7935,17.38,17.38,907437,0
+CEF.US,D,20220511,000000,17.58,17.72,17.52,17.54,466265,0
+CEF.US,D,20220512,000000,17.38,17.4299,17.06,17.15,703589,0
+CEF.US,D,20220513,000000,17.03,17.18,16.95,17.11,705331,0
+CEF.US,D,20220516,000000,17.15,17.385,17.11,17.36,436545,0
+CEF.US,D,20220517,000000,17.36,17.4094,17.25,17.3,330578,0
+CEF.US,D,20220518,000000,17.26,17.37,17.18,17.28,570101,0
+CEF.US,D,20220519,000000,17.49,17.655,17.45,17.64,467738,0
+CEF.US,D,20220520,000000,17.65,17.65,17.49,17.57,274119,0
+CEF.US,D,20220523,000000,17.71,17.73,17.605,17.67,253958,0
+CEF.US,D,20220524,000000,17.77,17.89,17.7339,17.8499,411854,0
+CEF.US,D,20220525,000000,17.66,18.29,17.585,17.79,703912,0
+CEF.US,D,20220526,000000,17.63,17.75,17.63,17.7,455868,0
+CEF.US,D,20220527,000000,17.76,17.87,17.68,17.77,391616,0
+CEF.US,D,20220531,000000,17.72,17.74,17.38,17.4,778591,0
+CEF.US,D,20220601,000000,17.56,17.67,17.5006,17.6,319233,0
+CEF.US,D,20220602,000000,17.75,17.89,17.72,17.8899,316718,0
+CEF.US,D,20220603,000000,17.86,17.86,17.56,17.65,274480,0
+CEF.US,D,20220606,000000,17.76,17.79,17.645,17.71,463976,0
+CEF.US,D,20220607,000000,17.73,17.99,17.6801,17.98,1038897,0
+CEF.US,D,20220608,000000,17.91,18.03,17.875,17.93,380591,0
+CEF.US,D,20220609,000000,17.87,17.91,17.76,17.85,462468,0
+CEF.US,D,20220610,000000,17.71,18.135,17.62,18.07,357867,0
+CEF.US,D,20220613,000000,17.75,17.75,17.45,17.48,639055,0
+CEF.US,D,20220614,000000,17.51,17.51,17.23,17.28,990163,0
+CEF.US,D,20220615,000000,17.57,17.74,17.375,17.62,819996,0
+CEF.US,D,20220616,000000,17.55,17.88,17.51,17.85,443878,0
+CEF.US,D,20220617,000000,17.84,17.84,17.66,17.71,324361,0
+CEF.US,D,20220621,000000,17.75,17.84,17.63,17.67,290161,0
+CEF.US,D,20220622,000000,17.72,17.73,17.57,17.67,242548,0
+CEF.US,D,20220623,000000,17.61,17.69,17.35,17.4,416639,0
+CEF.US,D,20220624,000000,17.34,17.4574,17.2755,17.375,268278,0
+CEF.US,D,20220627,000000,17.44,17.46,17.29,17.29,400315,0
+CEF.US,D,20220628,000000,17.34,17.34,17.13,17.15,508864,0
+CEF.US,D,20220629,000000,17.29,17.29,17.0705,17.11,300625,0
+CEF.US,D,20220630,000000,17.07,17.11,16.78,16.82,906075,0
+CEF.US,D,20220701,000000,16.53,16.7299,16.475,16.68,551729,0
+CEF.US,D,20220705,000000,16.5,16.62,16.2,16.24,1113914,0
+CEF.US,D,20220706,000000,16.25,16.28,15.995,16.08,1541428,0
+CEF.US,D,20220707,000000,16.1,16.2143,16.1,16.18,637675,0
+CEF.US,D,20220708,000000,16.16,16.295,16.11,16.2,535590,0
+CEF.US,D,20220711,000000,16.12,16.255,16.09,16.11,490921,0
+CEF.US,D,20220712,000000,16.07,16.17,16.03,16.08,528661,0
+CEF.US,D,20220713,000000,16.01,16.34,16,16.21,463687,0
+CEF.US,D,20220714,000000,15.78,15.96,15.6,15.72,982193,0
+CEF.US,D,20220715,000000,15.75,15.775,15.6401,15.77,462899,0
+CEF.US,D,20220718,000000,15.88,15.94,15.8,15.8,567018,0
+CEF.US,D,20220719,000000,15.84,15.92,15.84,15.87,327158,0
+CEF.US,D,20220720,000000,15.96,16.01,15.85,15.9,648280,0
+CEF.US,D,20220721,000000,15.82,16.13,15.82,16.13,737187,0
+CEF.US,D,20220722,000000,16.13,16.2599,15.96,16.01,302944,0
+CEF.US,D,20220725,000000,15.96,15.99,15.89,15.98,309139,0
+CEF.US,D,20220726,000000,16.05,16.07,15.97,15.99,481684,0
+CEF.US,D,20220727,000000,15.96,16.24,15.9,16.19,586601,0
+CEF.US,D,20220728,000000,16.5,16.59,16.43,16.58,402369,0
+CEF.US,D,20220729,000000,16.63,16.75,16.52,16.73,473488,0
+CEF.US,D,20220801,000000,16.81,16.84,16.72,16.76,297689,0
+CEF.US,D,20220802,000000,16.79,16.88,16.57,16.57,302067,0
+CEF.US,D,20220803,000000,16.61,16.65,16.5,16.57,354856,0
+CEF.US,D,20220804,000000,16.58,16.875,16.58,16.83,332701,0
+CEF.US,D,20220805,000000,16.47,16.69,16.43,16.63,231288,0
+CEF.US,D,20220808,000000,16.78,16.97,16.77,16.89,416505,0
+CEF.US,D,20220809,000000,16.96,16.97,16.84,16.9,318896,0
+CEF.US,D,20220810,000000,16.95,17.0623,16.86,16.89,322031,0
+CEF.US,D,20220811,000000,16.91,16.97,16.73,16.74,237476,0
+CEF.US,D,20220812,000000,16.81,17.02,16.81,17.02,316882,0
+CEF.US,D,20220815,000000,16.76,16.77,16.56,16.72,260672,0
+CEF.US,D,20220816,000000,16.62,16.71,16.563,16.6,588190,0
+CEF.US,D,20220817,000000,16.55,16.55,16.36,16.47,682195,0
+CEF.US,D,20220818,000000,16.43,16.52,16.373,16.38,491601,0
+CEF.US,D,20220819,000000,16.31,16.31,16.06,16.17,689768,0
+CEF.US,D,20220822,000000,16.03,16.1645,16,16.12,409265,0
+CEF.US,D,20220823,000000,16.08,16.27,16.08,16.22,250999,0
+CEF.US,D,20220824,000000,16.17,16.295,16.14,16.29,217291,0
+CEF.US,D,20220825,000000,16.35,16.41,16.25,16.28,428818,0
+CEF.US,D,20220826,000000,16.32,16.35,15.97,16.01,545048,0
+CEF.US,D,20220829,000000,16,16.09,15.95,16.02,646367,0
+CEF.US,D,20220830,000000,15.88,15.95,15.77,15.81,568804,0
+CEF.US,D,20220831,000000,15.66,15.75,15.59,15.62,435716,0
+CEF.US,D,20220901,000000,15.51,15.5599,15.34,15.45,1170705,0
+CEF.US,D,20220902,000000,15.6,15.715,15.55,15.61,455284,0
+CEF.US,D,20220906,000000,15.65,15.68,15.49,15.55,355253,0
+CEF.US,D,20220907,000000,15.49,15.7799,15.48,15.75,440077,0
+CEF.US,D,20220908,000000,15.72,15.7899,15.645,15.74,234114,0
+CEF.US,D,20220909,000000,15.78,15.91,15.77,15.85,306756,0
+CEF.US,D,20220912,000000,16.14,16.29,16.1,16.13,500641,0
+CEF.US,D,20220913,000000,15.89,16.05,15.85,15.92,494336,0
+CEF.US,D,20220914,000000,16.03,16.03,15.94,15.98,468124,0
+CEF.US,D,20220915,000000,15.84,15.91,15.58,15.59,1233720,0
+CEF.US,D,20220916,000000,15.59,15.82,15.5001,15.78,742314,0
+CEF.US,D,20220919,000000,15.6,15.76,15.55,15.74,340574,0
+CEF.US,D,20220920,000000,15.53,15.645,15.53,15.6,514261,0
+CEF.US,D,20220921,000000,15.67,15.9461,15.6,15.75,365725,0
+CEF.US,D,20220922,000000,15.78,15.8399,15.67,15.81,507363,0
+CEF.US,D,20220923,000000,15.5,15.6,15.36,15.49,951058,0
+CEF.US,D,20220926,000000,15.47,15.555,15.155,15.16,637651,0
+CEF.US,D,20220927,000000,15.28,15.39,15.11,15.13,571058,0
+CEF.US,D,20220928,000000,15.21,15.5599,15.21,15.53,368646,0
+CEF.US,D,20220929,000000,15.47,15.49,15.283,15.46,535930,0
+CEF.US,D,20220930,000000,15.5,15.75,15.5,15.57,367141,0
+CEF.US,D,20221003,000000,15.91,16.27,15.85,16.27,817522,0
+CEF.US,D,20221004,000000,16.41,16.6,16.36,16.5,381789,0
+CEF.US,D,20221005,000000,16.25,16.39,16.07,16.36,333693,0
+CEF.US,D,20221006,000000,16.31,16.39,16.24,16.39,343540,0
+CEF.US,D,20221007,000000,16.19,16.249,16.0982,16.15,750039,0
+CEF.US,D,20221010,000000,15.96,15.96,15.78,15.85,216495,0
+CEF.US,D,20221011,000000,15.84,15.9027,15.64,15.7,354424,0
+CEF.US,D,20221012,000000,15.66,15.71,15.58,15.68,343266,0
+CEF.US,D,20221013,000000,15.47,15.6599,15.36,15.56,341172,0
+CEF.US,D,20221014,000000,15.41,15.442,15.205,15.22,350177,0
+CEF.US,D,20221017,000000,15.48,15.58,15.37,15.38,298986,0
+CEF.US,D,20221018,000000,15.55,15.66,15.385,15.55,1573444,0
+CEF.US,D,20221019,000000,15.42,15.42,15.3,15.36,393384,0
+CEF.US,D,20221020,000000,15.37,15.62,15.36,15.37,591617,0
+CEF.US,D,20221021,000000,15.45,15.81,15.42,15.8,330274,0
+CEF.US,D,20221024,000000,15.67,15.7499,15.64,15.7,508176,0
+CEF.US,D,20221025,000000,15.67,15.85,15.67,15.82,329019,0
+CEF.US,D,20221026,000000,15.84,15.95,15.84,15.94,442894,0
+CEF.US,D,20221027,000000,15.89,15.94,15.76,15.81,608937,0
+CEF.US,D,20221028,000000,15.57,15.7,15.45,15.58,820523,0
+CEF.US,D,20221031,000000,15.45,15.54,15.43,15.48,586054,0
+CEF.US,D,20221101,000000,15.8,15.84,15.65,15.79,565369,0
+CEF.US,D,20221102,000000,15.86,16.03,15.6,15.6,394481,0
+CEF.US,D,20221103,000000,15.33,15.6389,15.33,15.6,271885,0
+CEF.US,D,20221104,000000,16.04,16.375,15.98,16.32,852148,0
+CEF.US,D,20221107,000000,16.29,16.38,16.275,16.29,729856,0
+CEF.US,D,20221108,000000,16.28,16.8,16.26,16.69,712413,0
+CEF.US,D,20221109,000000,16.63,16.805,16.51,16.51,238791,0
+CEF.US,D,20221110,000000,16.96,17.07,16.905,17.07,603004,0
+CEF.US,D,20221111,000000,16.99,17.13,16.98,17.1,340878,0
+CEF.US,D,20221114,000000,17.08,17.28,17.08,17.24,487175,0
+CEF.US,D,20221115,000000,17.21,17.23,17.045,17.14,253000,0
+CEF.US,D,20221116,000000,17.21,17.2499,17.06,17.08,298232,0
+CEF.US,D,20221117,000000,16.87,16.91,16.8,16.9,350782,0
+CEF.US,D,20221118,000000,16.84,16.93,16.7801,16.82,292288,0
+CEF.US,D,20221121,000000,16.83,16.83,16.67,16.73,340885,0
+CEF.US,D,20221122,000000,16.86,16.91,16.7919,16.87,328672,0
+CEF.US,D,20221123,000000,16.84,17.11,16.83,17.08,542823,0
+CEF.US,D,20221125,000000,17.06,17.09,17.01,17.07,188098,0
+CEF.US,D,20221128,000000,17.02,17.05,16.84,16.85,278034,0
+CEF.US,D,20221129,000000,16.95,17.1,16.95,17.06,337857,0
+CEF.US,D,20221130,000000,17.22,17.3499,17.0303,17.33,1277699,0
+CEF.US,D,20221201,000000,17.54,17.65,17.505,17.6,851418,0
+CEF.US,D,20221202,000000,17.36,17.64,17.36,17.6,520882,0
+CEF.US,D,20221205,000000,17.47,17.49,17.1639,17.19,332796,0
+CEF.US,D,20221206,000000,17.26,17.3399,17.1,17.15,410907,0
+CEF.US,D,20221207,000000,17.23,17.48,17.23,17.42,749676,0
+CEF.US,D,20221208,000000,17.5,17.615,17.48,17.57,559698,0
+CEF.US,D,20221209,000000,17.63,17.88,17.62,17.7,550143,0
+CEF.US,D,20221212,000000,17.66,17.6969,17.5,17.51,336113,0
+CEF.US,D,20221213,000000,17.86,18,17.84,17.97,761243,0
+CEF.US,D,20221214,000000,17.98,18.01,17.71,17.86,411987,0
+CEF.US,D,20221215,000000,17.51,17.645,17.35,17.38,705136,0
+CEF.US,D,20221216,000000,17.4,17.53,17.35,17.46,421800,0
+CEF.US,D,20221219,000000,17.41,17.52,17.37,17.42,392183,0
+CEF.US,D,20221220,000000,17.73,18.14,17.73,18.1,808315,0
+CEF.US,D,20221221,000000,18.1,18.18,18.06,18.11,618147,0
+CEF.US,D,20221222,000000,17.95,17.95,17.5799,17.74,671406,0
+CEF.US,D,20221223,000000,17.67,17.86,17.67,17.82,392632,0
+CEF.US,D,20221227,000000,17.9,18.1399,17.85,17.97,455039,0
+CEF.US,D,20221228,000000,17.91,17.92,17.69,17.76,633261,0
+CEF.US,D,20221229,000000,17.95,17.98,17.8301,17.86,593194,0
+CEF.US,D,20221230,000000,17.91,17.95,17.76,17.93,524056,0
+CEF.US,D,20230103,000000,18.23,18.32,17.97,18,794018,0
+CEF.US,D,20230104,000000,18.2,18.25,17.9552,18.08,422413,0
+CEF.US,D,20230105,000000,17.87,17.87,17.7,17.87,788476,0
+CEF.US,D,20230106,000000,18.02,18.25,17.9063,18.22,379954,0
+CEF.US,D,20230109,000000,18.35,18.3901,18.18,18.21,420942,0
+CEF.US,D,20230110,000000,18.21,18.31,18.172,18.29,304320,0
+CEF.US,D,20230111,000000,18.37,18.38,18.125,18.19,661037,0
+CEF.US,D,20230112,000000,18.39,18.51,18.235,18.5,469745,0
+CEF.US,D,20230113,000000,18.5,18.74,18.45,18.73,363836,0
+CEF.US,D,20230117,000000,18.68,18.68,18.42,18.5,266300,0
+CEF.US,D,20230118,000000,18.67,18.6999,18.31,18.35,392345,0
+CEF.US,D,20230119,000000,18.43,18.63,18.38,18.59,349751,0
+CEF.US,D,20230120,000000,18.51,18.6399,18.5,18.56,307221,0
+CEF.US,D,20230123,000000,18.33,18.52,18.1901,18.52,385771,0
+CEF.US,D,20230124,000000,18.5,18.68,18.415,18.66,301855,0
+CEF.US,D,20230125,000000,18.61,18.72,18.4877,18.7,342565,0
+CEF.US,D,20230126,000000,18.66,18.71,18.46,18.53,515763,0
+CEF.US,D,20230127,000000,18.43,18.51,18.3,18.42,527159,0
+CEF.US,D,20230130,000000,18.47,18.49,18.34,18.37,434083,0
+CEF.US,D,20230131,000000,18.33,18.51,18.33,18.46,245926,0
+CEF.US,D,20230201,000000,18.49,18.69,18.335,18.69,411017,0
+CEF.US,D,20230202,000000,18.79,18.79,18.26,18.3,371783,0
+CEF.US,D,20230203,000000,17.93,17.98,17.685,17.78,890203,0
+CEF.US,D,20230206,000000,17.75,17.8599,17.705,17.79,270710,0
+CEF.US,D,20230207,000000,17.74,17.975,17.74,17.82,788055,0
+CEF.US,D,20230208,000000,17.93,17.95,17.8399,17.86,254533,0
+CEF.US,D,20230209,000000,17.96,18.0475,17.65,17.66,493500,0
+CEF.US,D,20230210,000000,17.74,17.78,17.56,17.61,779768,0
+CEF.US,D,20230213,000000,17.6,17.61,17.475,17.52,282976,0
+CEF.US,D,20230214,000000,17.45,17.59,17.37,17.53,377368,0
+CEF.US,D,20230215,000000,17.26,17.34,17.25,17.32,293134,0
+CEF.US,D,20230216,000000,17.22,17.42,17.19,17.29,298294,0
+CEF.US,D,20230217,000000,17.17,17.35,17.1107,17.35,801549,0
+CEF.US,D,20230221,000000,17.25,17.39,17.22,17.32,482570,0
+CEF.US,D,20230222,000000,17.34,17.34,17.14,17.16,284215,0
+CEF.US,D,20230223,000000,17.2,17.22,17.05,17.09,202286,0
+CEF.US,D,20230224,000000,16.94,17,16.88,16.92,513087,0
+CEF.US,D,20230227,000000,16.98,16.98,16.86,16.88,368532,0
+CEF.US,D,20230228,000000,16.9,17.07,16.86,17,448158,0
+CEF.US,D,20230301,000000,17.05,17.1899,17.05,17.07,419693,0
+CEF.US,D,20230302,000000,17,17.07,16.97,17.07,286942,0
+CEF.US,D,20230303,000000,17.17,17.29,17.07,17.29,256622,0
+CEF.US,D,20230306,000000,17.28,17.28,17.095,17.13,285081,0
+CEF.US,D,20230307,000000,16.95,16.96,16.61,16.65,892123,0
+CEF.US,D,20230308,000000,16.62,16.74,16.59,16.6,472280,0
+CEF.US,D,20230309,000000,16.67,16.8,16.67,16.7,352110,0
+CEF.US,D,20230310,000000,16.98,17.14,16.978,17.09,582664,0
+CEF.US,D,20230313,000000,17.56,17.78,17.52,17.71,933246,0
+CEF.US,D,20230314,000000,17.73,17.73,17.58,17.61,767918,0
+CEF.US,D,20230315,000000,17.9,17.94,17.68,17.79,1157078,0
+CEF.US,D,20230316,000000,17.93,17.96,17.69,17.81,478391,0
+CEF.US,D,20230317,000000,18.02,18.57,18.01,18.48,1653224,0
+CEF.US,D,20230320,000000,18.65,18.6727,18.41,18.6,1129833,0
+CEF.US,D,20230321,000000,18.58,18.58,18.195,18.27,773219,0
+CEF.US,D,20230322,000000,18.26,18.66,18.24,18.58,828939,0
+CEF.US,D,20230323,000000,18.58,18.915,18.58,18.85,565652,0
+CEF.US,D,20230324,000000,18.85,18.94,18.69,18.71,603261,0
+CEF.US,D,20230327,000000,18.53,18.56,18.415,18.48,580482,0
+CEF.US,D,20230328,000000,18.45,18.73,18.45,18.69,622449,0
+CEF.US,D,20230329,000000,18.55,18.725,18.55,18.62,566261,0
+CEF.US,D,20230330,000000,18.75,18.94,18.6597,18.91,554663,0
+CEF.US,D,20230331,000000,18.92,18.99,18.8622,18.91,473743,0
+CEF.US,D,20230403,000000,18.9,19.0699,18.87,18.97,508715,0
+CEF.US,D,20230404,000000,19.03,19.54,19.01,19.5,752901,0
+CEF.US,D,20230405,000000,19.51,19.5584,19.32,19.5,551638,0
+CEF.US,D,20230406,000000,19.43,19.53,19.31,19.4,635685,0
+CEF.US,D,20230410,000000,19.35,19.3799,19.23,19.32,393054,0
+CEF.US,D,20230411,000000,19.38,19.5,19.355,19.48,522030,0
+CEF.US,D,20230412,000000,19.61,19.81,19.432,19.81,1094449,0
+CEF.US,D,20230413,000000,20,20.12,19.84,19.91,1177470,0
+CEF.US,D,20230414,000000,19.85,19.87,19.42,19.55,398556,0
+CEF.US,D,20230417,000000,19.51,19.55,19.2685,19.39,353284,0
+CEF.US,D,20230418,000000,19.3,19.55,19.3,19.47,334635,0
+CEF.US,D,20230419,000000,19.39,19.465,19.31,19.35,586565,0
+CEF.US,D,20230420,000000,19.44,19.54,19.36,19.43,340553,0
+CEF.US,D,20230421,000000,19.37,19.43,19.13,19.25,299368,0
+CEF.US,D,20230424,000000,19.17,19.335,19.158,19.26,259862,0
+CEF.US,D,20230425,000000,19.19,19.37,19.1315,19.32,328332,0
+CEF.US,D,20230426,000000,19.42,19.43,19.185,19.22,295044,0
+CEF.US,D,20230427,000000,19.17,19.24,19.05,19.22,353782,0
+CEF.US,D,20230428,000000,19.25,19.36,19.03,19.17,1157323,0
+CEF.US,D,20230501,000000,19.52,19.54,19.08,19.1,695739,0
+CEF.US,D,20230502,000000,19.09,19.54,19.08,19.52,401666,0
+CEF.US,D,20230503,000000,19.54,19.69,19.45,19.68,499381,0
+CEF.US,D,20230504,000000,19.75,19.87,19.66,19.83,911362,0
+CEF.US,D,20230505,000000,19.47,19.69,19.33,19.67,956686,0
+CEF.US,D,20230508,000000,19.64,19.76,19.62,19.67,299239,0
+CEF.US,D,20230509,000000,19.64,19.79,19.53,19.74,313548,0
+CEF.US,D,20230510,000000,19.76,19.83,19.5701,19.69,453015,0
+CEF.US,D,20230511,000000,19.5,19.54,19.21,19.22,436802,0
+CEF.US,D,20230512,000000,19.26,19.3,19.135,19.18,272479,0
+CEF.US,D,20230515,000000,19.21,19.295,19.17,19.26,337388,0
+CEF.US,D,20230516,000000,19.2,19.215,18.87,18.91,573629,0
+CEF.US,D,20230517,000000,18.9,18.9,18.74,18.81,463292,0
+CEF.US,D,20230518,000000,18.69,18.7,18.48,18.55,467519,0
+CEF.US,D,20230519,000000,18.59,18.88,18.58,18.78,326408,0
+CEF.US,D,20230522,000000,18.75,18.825,18.7,18.7,251013,0
+CEF.US,D,20230523,000000,18.68,18.72,18.6,18.68,330903,0
+CEF.US,D,20230524,000000,18.61,18.64,18.45,18.49,295146,0
+CEF.US,D,20230525,000000,18.48,18.48,18.23,18.26,467585,0
+CEF.US,D,20230526,000000,18.39,18.47,18.335,18.44,253907,0
+CEF.US,D,20230530,000000,18.48,18.56,18.42,18.55,330023,0
+CEF.US,D,20230531,000000,18.57,18.73,18.53,18.63,298624,0
+CEF.US,D,20230601,000000,18.63,18.89,18.63,18.87,374127,0
+CEF.US,D,20230602,000000,18.9,18.9899,18.6,18.63,295049,0
+CEF.US,D,20230605,000000,18.61,18.68,18.54,18.64,217947,0
+CEF.US,D,20230606,000000,18.62,18.655,18.52,18.62,188391,0
+CEF.US,D,20230607,000000,18.6,18.77,18.43,18.44,248547,0
+CEF.US,D,20230608,000000,18.67,18.86,18.67,18.81,260785,0
+CEF.US,D,20230609,000000,18.73,18.865,18.705,18.76,296065,0
+CEF.US,D,20230612,000000,18.71,18.71,18.575,18.68,214658,0
+CEF.US,D,20230613,000000,18.65,18.7627,18.41,18.44,511635,0
+CEF.US,D,20230614,000000,18.59,18.65,18.46,18.53,308081,0
+CEF.US,D,20230615,000000,18.4,18.59,18.39,18.57,268301,0
+CEF.US,D,20230616,000000,18.6,18.72,18.55,18.66,179043,0
+CEF.US,D,20230620,000000,18.43,18.43,18.19,18.23,606415,0
+CEF.US,D,20230621,000000,18.09,18.17,17.96,18.1,452366,0
+CEF.US,D,20230622,000000,18.01,18.0183,17.85,17.87,498933,0
+CEF.US,D,20230623,000000,18,18.07,17.9,17.93,275209,0
+CEF.US,D,20230626,000000,18.12,18.12,17.99,18.07,234299,0
+CEF.US,D,20230627,000000,18.14,18.17,17.96,18.05,260298,0
+CEF.US,D,20230628,000000,17.94,18.0499,17.89,17.95,312403,0
+CEF.US,D,20230629,000000,17.87,17.95,17.78,17.9,407947,0
+CEF.US,D,20230630,000000,17.95,18.06,17.88,18.02,200184,0
+CEF.US,D,20230703,000000,18.05,18.175,18.05,18.09,242499,0
+CEF.US,D,20230705,000000,18.23,18.25,18.07,18.1,296112,0
+CEF.US,D,20230706,000000,17.97,18.11,17.76,17.88,518682,0
+CEF.US,D,20230707,000000,17.96,18.2,17.96,18.03,465636,0
+CEF.US,D,20230710,000000,17.96,18.075,17.96,18.05,469533,0
+CEF.US,D,20230711,000000,18.11,18.13,18.02,18.03,532692,0
+CEF.US,D,20230712,000000,18.34,18.49,18.19,18.45,558726,0
+CEF.US,D,20230713,000000,18.51,18.6293,18.51,18.6,376994,0
+CEF.US,D,20230714,000000,18.61,18.72,18.5206,18.64,259759,0
+CEF.US,D,20230717,000000,18.53,18.6799,18.5,18.67,284924,0
+CEF.US,D,20230718,000000,18.7,18.94,18.665,18.86,658651,0
+CEF.US,D,20230719,000000,18.93,18.94,18.825,18.93,427335,0
+CEF.US,D,20230720,000000,18.91,18.9139,18.7101,18.74,424114,0
+CEF.US,D,20230721,000000,18.66,18.7199,18.62,18.66,264266,0
+CEF.US,D,20230724,000000,18.57,18.64,18.5,18.57,641518,0
+CEF.US,D,20230725,000000,18.59,18.925,18.59,18.79,783476,0
+CEF.US,D,20230726,000000,18.77,18.98,18.77,18.92,453401,0
+CEF.US,D,20230727,000000,18.71,18.71,18.41,18.41,525671,0
+CEF.US,D,20230728,000000,18.57,18.6199,18.52,18.56,290968,0
+CEF.US,D,20230731,000000,18.56,18.7699,18.56,18.7,497907,0
+CEF.US,D,20230801,000000,18.51,18.5332,18.335,18.42,455210,0
+CEF.US,D,20230802,000000,18.4,18.44,18.23,18.28,435285,0
+CEF.US,D,20230803,000000,18.22,18.265,18.15,18.25,466041,0
+CEF.US,D,20230804,000000,18.26,18.3799,18.2,18.25,610241,0
+CEF.US,D,20230807,000000,18.3,18.3,18.095,18.14,321911,0
+CEF.US,D,20230808,000000,18.02,18.0395,17.92,18.01,275959,0
+CEF.US,D,20230809,000000,17.99,18.035,17.89,17.94,300507,0
+CEF.US,D,20230810,000000,18.04,18.0601,17.87,17.9,319676,0
+CEF.US,D,20230811,000000,17.89,17.95,17.825,17.83,305422,0
+CEF.US,D,20230814,000000,17.8,17.82,17.7401,17.77,563456,0
+CEF.US,D,20230815,000000,17.7,17.81,17.65,17.7,824842,0
+CEF.US,D,20230816,000000,17.76,17.8,17.58,17.66,489973,0
+CEF.US,D,20230817,000000,17.8,17.85,17.65,17.7,252178,0
+CEF.US,D,20230818,000000,17.77,17.8,17.7,17.76,382073,0
+CEF.US,D,20230821,000000,17.875,17.94,17.76,17.93,325454,0
+CEF.US,D,20230822,000000,17.95,17.99,17.865,17.97,443965,0
+CEF.US,D,20230823,000000,18.22,18.35,18.19,18.3,364565,0
+CEF.US,D,20230824,000000,18.21,18.3299,18.2,18.27,422223,0
+CEF.US,D,20230825,000000,18.23,18.34,18.1105,18.27,296574,0
+CEF.US,D,20230828,000000,18.19,18.4,18.19,18.33,543488,0
+CEF.US,D,20230829,000000,18.33,18.62,18.3001,18.62,450049,0
+CEF.US,D,20230830,000000,18.73,18.73,18.58,18.6,271491,0
+CEF.US,D,20230831,000000,18.6,18.6001,18.48,18.53,362993,0
+CEF.US,D,20230901,000000,18.6,18.75,18.39,18.41,338936,0
+CEF.US,D,20230905,000000,18.39,18.39,18.15,18.2,314322,0
+CEF.US,D,20230906,000000,18,18.15,17.925,18,500237,0
+CEF.US,D,20230907,000000,17.95,18.02,17.95,17.95,152151,0
+CEF.US,D,20230908,000000,17.97,18.08,17.9099,17.93,219486,0
+CEF.US,D,20230911,000000,18.08,18.09,17.94,17.99,750233,0
+CEF.US,D,20230912,000000,17.87,17.96,17.84,17.88,424239,0
+CEF.US,D,20230913,000000,17.89,17.94,17.83,17.85,283885,0
+CEF.US,D,20230914,000000,17.76,17.87,17.68,17.82,367017,0
+CEF.US,D,20230915,000000,18.02,18.1101,17.97,17.97,340051,0
+CEF.US,D,20230918,000000,18.03,18.13,18,18.13,319169,0
+CEF.US,D,20230919,000000,18.18,18.18,18.07,18.09,167442,0
+CEF.US,D,20230920,000000,18.11,18.29,18.11,18.13,297381,0
+CEF.US,D,20230921,000000,17.93,18.0899,17.9291,18.02,475216,0
+CEF.US,D,20230922,000000,18.12,18.17,18.08,18.12,446803,0
+CEF.US,D,20230925,000000,18.05,18.115,17.9,17.92,348016,0
+CEF.US,D,20230926,000000,17.8,17.9001,17.78,17.79,296830,0
+CEF.US,D,20230927,000000,17.65,17.69,17.51,17.57,500928,0
+CEF.US,D,20230928,000000,17.52,17.62,17.435,17.55,393617,0
+CEF.US,D,20230929,000000,17.75,17.7896,17.29,17.32,632988,0
+CEF.US,D,20231002,000000,17.09,17.09,16.9,16.95,641908,0
+CEF.US,D,20231003,000000,16.84,16.99,16.8109,16.92,649258,0
+CEF.US,D,20231004,000000,16.9,16.9,16.73,16.88,514732,0
+CEF.US,D,20231005,000000,16.81,16.885,16.725,16.83,355118,0
+CEF.US,D,20231006,000000,16.94,17.07,16.8,17.06,675204,0
+CEF.US,D,20231009,000000,17.22,17.44,17.18,17.44,625968,0
+CEF.US,D,20231010,000000,17.38,17.38,17.29,17.32,535284,0
+CEF.US,D,20231011,000000,17.36,17.49,17.36,17.42,500972,0
+CEF.US,D,20231012,000000,17.49,17.5,17.335,17.39,272171,0
+CEF.US,D,20231013,000000,17.78,17.98,17.72,17.94,458459,0
+CEF.US,D,20231016,000000,17.89,17.9299,17.83,17.85,204125,0
+CEF.US,D,20231017,000000,17.87,18.05,17.8616,17.98,215006,0
+CEF.US,D,20231018,000000,18.15,18.31,18.02,18.15,353381,0
+CEF.US,D,20231019,000000,18.09,18.35,18.08,18.31,250768,0
+CEF.US,D,20231020,000000,18.38,18.67,18.3427,18.66,1379062,0
+CEF.US,D,20231023,000000,18.54,18.565,18.34,18.39,467759,0
+CEF.US,D,20231024,000000,18.25,18.36,18.1501,18.25,526488,0
+CEF.US,D,20231025,000000,18.21,18.45,18.14,18.41,815904,0
+CEF.US,D,20231026,000000,18.29,18.44,18.25,18.36,285981,0
+CEF.US,D,20231027,000000,18.45,18.695,18.308,18.69,456923,0
+CEF.US,D,20231030,000000,18.7,18.75,18.64,18.66,376658,0
+CEF.US,D,20231031,000000,18.67,18.74,18.388,18.46,350784,0
+CEF.US,D,20231101,000000,18.44,18.54,18.315,18.47,338364,0
+CEF.US,D,20231102,000000,18.51,18.5699,18.45,18.52,314907,0
+CEF.US,D,20231103,000000,18.56,18.75,18.545,18.61,542539,0
+CEF.US,D,20231106,000000,18.61,18.6137,18.52,18.55,260169,0
+CEF.US,D,20231107,000000,18.33,18.35,18.2443,18.28,707385,0
+CEF.US,D,20231108,000000,18.24,18.29,18.14,18.15,481864,0
+CEF.US,D,20231109,000000,18.16,18.38,18.16,18.23,356492,0
+CEF.US,D,20231110,000000,18.14,18.19,17.94,17.98,355320,0
+CEF.US,D,20231113,000000,17.88,18.059,17.84,18.02,256255,0
+CEF.US,D,20231114,000000,18.3,18.395,18.2,18.33,397238,0
+CEF.US,D,20231115,000000,18.36,18.45,18.31,18.34,454453,0
+CEF.US,D,20231116,000000,18.53,18.6934,18.44,18.58,603342,0
+CEF.US,D,20231117,000000,18.62,18.64,18.5301,18.58,231448,0
+CEF.US,D,20231120,000000,18.36,18.5201,18.3463,18.49,187869,0
+CEF.US,D,20231121,000000,18.71,18.82,18.66,18.67,363858,0
+CEF.US,D,20231122,000000,18.62,18.69,18.55,18.55,318669,0
+CEF.US,D,20231124,000000,18.75,18.82,18.735,18.82,148506,0
+CEF.US,D,20231127,000000,18.98,19.03,18.9217,18.99,327145,0
+CEF.US,D,20231128,000000,19.1,19.3,19.06,19.28,595451,0
+CEF.US,D,20231129,000000,19.25,19.37,19.2301,19.26,378393,0
+CEF.US,D,20231130,000000,19.21,19.335,19.195,19.3,515702,0
+CEF.US,D,20231201,000000,19.31,19.6099,19.2938,19.58,649200,0
+CEF.US,D,20231204,000000,19.35,19.35,18.96,18.99,1131452,0
+CEF.US,D,20231205,000000,18.93,18.9701,18.76,18.868,638593,0
+CEF.US,D,20231206,000000,18.95,19.14,18.82,18.83,340309,0
+CEF.US,D,20231207,000000,18.85,18.88,18.7142,18.83,282488,0
+CEF.US,D,20231208,000000,18.57,18.6827,18.35,18.48,1057526,0
+CEF.US,D,20231211,000000,18.35,18.37,18.24,18.31,446723,0
+CEF.US,D,20231212,000000,18.33,18.37,18.25,18.28,266945,0
+CEF.US,D,20231213,000000,18.26,18.85,18.22,18.83,450827,0
+CEF.US,D,20231214,000000,18.95,19.105,18.95,19.02,459905,0
+CEF.US,D,20231215,000000,18.96,19.018,18.81,18.84,317211,0
+CEF.US,D,20231218,000000,19.01,19.01,18.83,18.94,901275,0
+CEF.US,D,20231219,000000,18.97,19.2,18.965,19.09,299170,0
+CEF.US,D,20231220,000000,19.1,19.17,19.02,19.02,259742,0
+CEF.US,D,20231221,000000,19.17,19.25,19.14,19.15,392031,0
+CEF.US,D,20231222,000000,19.31,19.4201,19.15,19.17,613005,0
+CEF.US,D,20231226,000000,19.21,19.37,19.2,19.29,356192,0
+CEF.US,D,20231227,000000,19.28,19.48,19.27,19.42,316309,0
+CEF.US,D,20231228,000000,19.35,19.41,19.225,19.25,281592,0
+CEF.US,D,20231229,000000,19.16,19.2201,19.04,19.15,615327,0
+CEF.US,D,20240102,000000,19.16,19.225,19.04,19.04,594350,0
+CEF.US,D,20240103,000000,18.74,18.85,18.69,18.84,264950,0
+CEF.US,D,20240104,000000,18.79,18.885,18.72,18.88,260800,0
+CEF.US,D,20240105,000000,18.92,19.125,18.86,18.91,382078,0
+CEF.US,D,20240108,000000,18.68,18.88,18.68,18.76,252831,0
+CEF.US,D,20240109,000000,18.88,18.88,18.66,18.67,777389,0
+CEF.US,D,20240110,000000,18.63,18.71,18.62,18.64,390592,0
+CEF.US,D,20240111,000000,18.73,18.775,18.48,18.67,440055,0
+CEF.US,D,20240112,000000,18.98,19.05,18.8285,18.86,480424,0
+CEF.US,D,20240116,000000,18.8,18.8299,18.6801,18.72,263877,0
+CEF.US,D,20240117,000000,18.58,18.63,18.41,18.41,391726,0
+CEF.US,D,20240118,000000,18.45,18.59,18.44,18.57,256852,0
+CEF.US,D,20240119,000000,18.66,18.66,18.51,18.54,544573,0
+CEF.US,D,20240122,000000,18.34,18.47,18.32,18.38,410885,0
+CEF.US,D,20240123,000000,18.48,18.595,18.47,18.52,905741,0
+CEF.US,D,20240124,000000,18.64,18.66,18.42,18.42,689504,0
+CEF.US,D,20240125,000000,18.6,18.61,18.46,18.57,323712,0
+CEF.US,D,20240126,000000,18.57,18.58,18.475,18.5,245395,0
+CEF.US,D,20240129,000000,18.69,18.735,18.51,18.72,332861,0
+CEF.US,D,20240130,000000,18.84,18.84,18.6401,18.7,355876,0
+CEF.US,D,20240131,000000,18.76,18.88,18.58,18.6,274691,0
+CEF.US,D,20240201,000000,18.7,18.925,18.67,18.83,316853,0
+CEF.US,D,20240202,000000,18.52,18.58,18.455,18.55,881759,0
+CEF.US,D,20240205,000000,18.33,18.435,18.33,18.39,368821,0
+CEF.US,D,20240206,000000,18.41,18.53,18.4,18.45,525758,0
+CEF.US,D,20240207,000000,18.44,18.53,18.405,18.445,431494,0
+CEF.US,D,20240208,000000,18.41,18.56,18.41,18.51,253526,0
+CEF.US,D,20240209,000000,18.42,18.4903,18.39,18.45,265768,0
+CEF.US,D,20240212,000000,18.38,18.45,18.37,18.43,449143,0
+CEF.US,D,20240213,000000,18.21,18.2299,18.04,18.08,787519,0
+CEF.US,D,20240214,000000,18.05,18.23,18.04,18.17,391729,0
+CEF.US,D,20240215,000000,18.4,18.46,18.34,18.42,354898,0
+CEF.US,D,20240216,000000,18.41,18.67,18.36,18.6,406447,0
+CEF.US,D,20240220,000000,18.65,18.66,18.5501,18.56,437685,0
+CEF.US,D,20240221,000000,18.63,18.63,18.47,18.52,385528,0
+CEF.US,D,20240222,000000,18.51,18.535,18.454,18.5,388806,0
+CEF.US,D,20240223,000000,18.48,18.6602,18.47,18.61,333792,0
+CEF.US,D,20240226,000000,18.43,18.5,18.4262,18.48,169328,0
+CEF.US,D,20240227,000000,18.53,18.5399,18.43,18.44,327828,0
+CEF.US,D,20240228,000000,18.45,18.48,18.42,18.47,299306,0
+CEF.US,D,20240229,000000,18.57,18.658,18.5601,18.59,304951,0
+CEF.US,D,20240301,000000,18.67,19.06,18.58,19,478856,0
+CEF.US,D,20240304,000000,19.14,19.42,19.12,19.4,481738,0
+CEF.US,D,20240305,000000,19.52,19.61,19.4201,19.45,383985,0
+CEF.US,D,20240306,000000,19.57,19.77,19.56,19.69,431737,0
+CEF.US,D,20240307,000000,19.78,19.89,19.73,19.84,564507,0
+CEF.US,D,20240308,000000,19.91,20.11,19.85,19.94,467265,0
+CEF.US,D,20240311,000000,19.97,20.06,19.94,20.01,393868,0
+CEF.US,D,20240312,000000,19.86,19.86,19.685,19.74,363700,0
+CEF.US,D,20240313,000000,19.85,20.115,19.85,20.06,372322,0
+CEF.US,D,20240314,000000,20.04,20.04,19.9074,19.98,258914,0
+CEF.US,D,20240315,000000,20.05,20.19,20.03,20.06,513562,0
+CEF.US,D,20240318,000000,20.08,20.115,19.99,20.03,370656,0
+CEF.US,D,20240319,000000,19.97,19.997,19.88,19.98,267333,0
+CEF.US,D,20240320,000000,19.93,20.37,19.93,20.3,377623,0
+CEF.US,D,20240321,000000,20.37,20.37,19.97,20.06,650321,0
+CEF.US,D,20240322,000000,20.03,20.11,19.8801,19.91,314617,0
+CEF.US,D,20240325,000000,19.98,20.07,19.89,19.89,773533,0
+CEF.US,D,20240326,000000,20.01,20.03,19.85,19.9,318756,0
+CEF.US,D,20240327,000000,19.94,20.09,19.94,20.07,350326,0
+CEF.US,D,20240328,000000,20.19,20.37,20.115,20.34,508669,0
+CEF.US,D,20240401,000000,20.67,20.69,20.34,20.52,417348,0
+CEF.US,D,20240402,000000,20.75,21.085,20.71,21.05,854677,0
+CEF.US,D,20240403,000000,21.15,21.43,21.1457,21.41,1085396,0
+CEF.US,D,20240404,000000,21.35,21.59,21.245,21.28,1005750,0
+CEF.US,D,20240405,000000,21.36,21.7755,21.3233,21.74,540810,0
+CEF.US,D,20240408,000000,21.89,21.96,21.665,21.92,534340,0
+CEF.US,D,20240409,000000,22.1,22.23,21.87,22.08,660913,0
+CEF.US,D,20240410,000000,21.8,22.22,21.7,21.82,885174,0
+CEF.US,D,20240411,000000,21.99,22.36,21.8697,22.33,691403,0
+CEF.US,D,20240412,000000,22.74,23.07,21.91,22,1347142,0
+CEF.US,D,20240415,000000,22.25,22.39,21.9099,22.39,2312795,0
+CEF.US,D,20240416,000000,22.4,22.4,22.01,22.27,730448,0
+CEF.US,D,20240417,000000,22.34,22.495,22.11,22.22,678013,0
+CEF.US,D,20240418,000000,22.38,22.405,22.1338,22.23,615620,0
+CEF.US,D,20240419,000000,22.22,22.475,22.21,22.38,433621,0
+CEF.US,D,20240422,000000,21.69,21.78,21.5,21.54,874159,0
+CEF.US,D,20240423,000000,21.35,21.62,21.3404,21.54,488595,0
+CEF.US,D,20240424,000000,21.5,21.65,21.45,21.5,338936,0
+CEF.US,D,20240425,000000,21.45,21.74,21.45,21.66,386869,0
+CEF.US,D,20240426,000000,21.76,21.79,21.57,21.64,450976,0
+CEF.US,D,20240429,000000,21.59,21.74,21.5,21.6,279762,0
+CEF.US,D,20240430,000000,21.22,21.3,21.08,21.09,840645,0
+CEF.US,D,20240501,000000,21.18,21.51,21.1699,21.25,596567,0
+CEF.US,D,20240502,000000,21.03,21.3155,21.0101,21.28,298729,0
+CEF.US,D,20240503,000000,21.23,21.25,20.96,21.19,419931,0
+CEF.US,D,20240506,000000,21.59,21.67,21.51,21.66,385001,0
+CEF.US,D,20240507,000000,21.59,21.625,21.4701,21.5,361125,0
+CEF.US,D,20240508,000000,21.44,21.57,21.415,21.42,581612,0
+CEF.US,D,20240509,000000,21.6,21.99,21.6,21.98,432052,0
+CEF.US,D,20240510,000000,22.16,22.2217,21.99,22.04,402750,0
+CEF.US,D,20240513,000000,21.97,21.97,21.795,21.87,339115,0
+CEF.US,D,20240514,000000,21.99,22.09,21.93,22.07,489588,0
+CEF.US,D,20240515,000000,22.25,22.58,22.025,22.56,542050,0
+CEF.US,D,20240516,000000,22.47,22.5279,22.365,22.46,320354,0
+CEF.US,D,20240517,000000,22.85,23.245,22.7394,23.21,967395,0
+CEF.US,D,20240520,000000,23.26,23.5642,23.11,23.37,904853,0
+CEF.US,D,20240521,000000,23.4,23.545,23.305,23.43,950304,0
+CEF.US,D,20240522,000000,23.3,23.31,22.76,22.82,662579,0
+CEF.US,D,20240523,000000,22.7,22.77,22.3501,22.38,471055,0
+CEF.US,D,20240524,000000,22.56,22.6,22.39,22.43,274936,0
+CEF.US,D,20240528,000000,23.06,23.0897,22.83,23.02,422069,0
+CEF.US,D,20240529,000000,22.87,23.01,22.8419,22.85,392172,0
+CEF.US,D,20240530,000000,22.79,22.875,22.6,22.64,390237,0
+CEF.US,D,20240531,000000,22.84,22.87,22.27,22.37,470430,0
+CEF.US,D,20240603,000000,22.44,22.67,22.37,22.56,294594,0
+CEF.US,D,20240604,000000,22.32,22.32,22.03,22.12,364278,0
+CEF.US,D,20240605,000000,22.25,22.46,22.14,22.4,479028,0
+CEF.US,D,20240606,000000,22.6,22.92,22.52,22.9,599604,0
+CEF.US,D,20240607,000000,22.23,22.23,21.77,21.77,764140,0
+CEF.US,D,20240610,000000,21.99,22.12,21.93,22.08,286640,0
+CEF.US,D,20240611,000000,22,22.07,21.94,21.99,333417,0
+CEF.US,D,20240612,000000,22.38,22.38,22.015,22.07,434583,0
+CEF.US,D,20240613,000000,22,22.065,21.68,21.8,366578,0
+CEF.US,D,20240614,000000,22,22.166,21.97,22.15,374895,0
+CEF.US,D,20240617,000000,22.07,22.09,21.8801,22.02,259617,0
+CEF.US,D,20240618,000000,21.96,22.16,21.93,22.11,343519,0
+CEF.US,D,20240620,000000,22.31,22.64,22.27,22.58,659340,0
+CEF.US,D,20240621,000000,22.42,22.42,22.02,22.09,510734,0
+CEF.US,D,20240624,000000,22.17,22.2,22.0701,22.15,371563,0
+CEF.US,D,20240625,000000,22.05,22.29,21.85,21.87,445170,0
+CEF.US,D,20240626,000000,21.67,21.8,21.63,21.78,354097,0
+CEF.US,D,20240627,000000,22.01,22.07,21.94,22,337829,0
+CEF.US,D,20240628,000000,22.14,22.15,22,22.05,409026,0
+CEF.US,D,20240701,000000,22.09,22.18,22.01,22.17,326378,0
+CEF.US,D,20240702,000000,22.15,22.285,22.075,22.21,187839,0
+CEF.US,D,20240703,000000,22.52,22.7199,22.52,22.61,379828,0
+CEF.US,D,20240705,000000,22.85,23.12,22.81,23.05,503007,0
+CEF.US,D,20240708,000000,22.92,22.985,22.595,22.73,328182,0
+CEF.US,D,20240709,000000,22.82,22.9,22.605,22.77,264259,0
+CEF.US,D,20240710,000000,22.93,23.005,22.8,22.86,402537,0
+CEF.US,D,20240711,000000,23.26,23.4,23.115,23.31,633203,0
+CEF.US,D,20240712,000000,22.95,23.235,22.95,23.14,302220,0
+CEF.US,D,20240715,000000,23.14,23.38,23.06,23.15,310892,0
+CEF.US,D,20240716,000000,23.27,23.6,23.23,23.6,440009,0
+CEF.US,D,20240717,000000,23.53,23.61,23.14,23.22,452241,0
+CEF.US,D,20240718,000000,23.29,23.31,22.905,22.93,556623,0
+CEF.US,D,20240719,000000,22.4,22.58,22.38,22.5,271921,0
+CEF.US,D,20240722,000000,22.41,22.52,22.3,22.52,334659,0
+CEF.US,D,20240723,000000,22.48,22.569,22.4549,22.56,227798,0
+CEF.US,D,20240724,000000,22.58,22.78,22.41,22.41,275504,0
+CEF.US,D,20240725,000000,21.91,22.04,21.8184,21.9,470369,0
+CEF.US,D,20240726,000000,21.99,22.12,21.97,22.11,214632,0
+CEF.US,D,20240729,000000,22.14,22.18,21.84,22.09,293412,0
+CEF.US,D,20240730,000000,22.2,22.38,22.09,22.35,371213,0
+CEF.US,D,20240731,000000,22.53,22.8299,22.515,22.79,531859,0
+CEF.US,D,20240801,000000,22.86,22.8901,22.505,22.61,474494,0
+CEF.US,D,20240802,000000,22.91,22.945,22.29,22.6,828287,0
+CEF.US,D,20240805,000000,21.87,22.15,21.8001,22.03,850113,0
+CEF.US,D,20240806,000000,21.85,22,21.8,21.84,552822,0
+CEF.US,D,20240807,000000,21.92,21.95,21.7,21.72,398009,0
+CEF.US,D,20240808,000000,21.99,22.23,21.96,22.19,336100,0
+CEF.US,D,20240809,000000,22.25,22.315,22.14,22.22,322446,0
+CEF.US,D,20240812,000000,22.41,22.65,22.3401,22.615,414670,0
+CEF.US,D,20240813,000000,22.51,22.6,22.475,22.57,394758,0
+CEF.US,D,20240814,000000,22.42,22.535,22.2399,22.37,448872,0
+CEF.US,D,20240815,000000,22.62,22.73,22.43,22.65,278479,0
+CEF.US,D,20240816,000000,22.86,23.18,22.78,23.18,555932,0
+CEF.US,D,20240819,000000,23.08,23.35,23.03,23.34,846793,0
+CEF.US,D,20240820,000000,23.62,23.67,23.3,23.4,924239,0
+CEF.US,D,20240821,000000,23.38,23.495,23.21,23.39,537439,0
+CEF.US,D,20240822,000000,23.26,23.28,22.9622,23.02,517849,0
+CEF.US,D,20240823,000000,23.22,23.54,23.18,23.49,554575,0
+CEF.US,D,20240826,000000,23.61,23.635,23.445,23.51,355036,0
+CEF.US,D,20240827,000000,23.43,23.63,23.4,23.6,309851,0
+CEF.US,D,20240828,000000,23.35,23.36,23.1699,23.27,473561,0
+CEF.US,D,20240829,000000,23.31,23.515,23.285,23.42,359142,0
+CEF.US,D,20240830,000000,23.35,23.4,23.08,23.16,382566,0
+CEF.US,D,20240903,000000,22.95,22.95,22.685,22.89,491727,0
+CEF.US,D,20240904,000000,22.84,23.015,22.825,22.9,279373,0
+CEF.US,D,20240905,000000,23.27,23.345,23.14,23.23,334500,0
+CEF.US,D,20240906,000000,23.2,23.215,22.73,22.84,836813,0
+CEF.US,D,20240909,000000,22.95,23.04,22.8801,23.02,369261,0
+CEF.US,D,20240910,000000,23.11,23.15,22.9201,23.15,375472,0
+CEF.US,D,20240911,000000,23.11,23.205,22.94,23.14,436104,0
+CEF.US,D,20240912,000000,23.46,23.75,23.4381,23.75,1005855,0
+CEF.US,D,20240913,000000,24.03,24.15,23.9701,24.09,893266,0
+CEF.US,D,20240916,000000,24.17,24.1899,24,24.08,654425,0
+CEF.US,D,20240917,000000,24.02,24.13,23.86,23.96,590896,0
+CEF.US,D,20240918,000000,24.02,24.31,23.555,23.63,1014630,0
+CEF.US,D,20240919,000000,24.1,24.285,23.98,24.16,651347,0
+CEF.US,D,20240920,000000,24.38,24.5599,24.28,24.52,625938,0
+CEF.US,D,20240923,000000,24.5,24.5612,24.41,24.43,348685,0
+CEF.US,D,20240924,000000,24.52,25.07,24.49,25.04,549283,0
+CEF.US,D,20240925,000000,24.96,25.095,24.81,24.95,333246,0
+CEF.US,D,20240926,000000,25.07,25.1399,24.9,25.05,577810,0
+CEF.US,D,20240927,000000,25.03,25.09,24.67,24.76,472275,0
+CEF.US,D,20240930,000000,24.62,24.62,24.41,24.49,348761,0
+CEF.US,D,20241001,000000,24.75,24.95,24.695,24.74,357387,0
+CEF.US,D,20241002,000000,24.9,25.05,24.7,24.92,455771,0
+CEF.US,D,20241003,000000,24.79,25.03,24.7317,24.96,410619,0
+CEF.US,D,20241004,000000,24.93,25.275,24.82,24.98,365586,0
+CEF.US,D,20241007,000000,24.85,24.86,24.705,24.81,328408,0
+CEF.US,D,20241008,000000,24.63,24.68,24.18,24.51,1053806,0
+CEF.US,D,20241009,000000,24.3,24.43,24.265,24.39,532786,0
+CEF.US,D,20241010,000000,24.48,24.71,24.47,24.68,336798,0
+CEF.US,D,20241011,000000,24.88,25.0099,24.86,24.94,329254,0
+CEF.US,D,20241014,000000,24.83,24.965,24.73,24.85,242424,0
+CEF.US,D,20241015,000000,24.82,25.0385,24.7801,24.95,246481,0
+CEF.US,D,20241016,000000,25.2,25.295,25.0019,25.1,270127,0
+CEF.US,D,20241017,000000,25.19,25.305,25.065,25.2,370364,0
+CEF.US,D,20241018,000000,25.45,25.8,25.44,25.78,1047507,0
+CEF.US,D,20241021,000000,26,26.0999,25.77,25.87,666379,0
+CEF.US,D,20241022,000000,26.17,26.375,26.105,26.36,666591,0
+CEF.US,D,20241023,000000,26.12,26.13,25.7301,25.86,670285,0
+CEF.US,D,20241024,000000,26.17,26.19,25.815,26.02,466662,0
+CEF.US,D,20241025,000000,25.91,26.12,25.86,26.02,411663,0
+CEF.US,D,20241028,000000,26,26.12,25.98,26.02,366152,0
+CEF.US,D,20241029,000000,26.23,26.5,26.2,26.47,1096151,0
+CEF.US,D,20241030,000000,26.34,26.465,26.2,26.38,311082,0
+CEF.US,D,20241031,000000,26.14,26.14,25.64,25.71,1097752,0
+CEF.US,D,20241101,000000,25.83,25.895,25.5417,25.56,383422,0
+CEF.US,D,20241104,000000,25.68,25.74,25.5591,25.66,411397,0
+CEF.US,D,20241105,000000,25.81,25.8468,25.65,25.7,269950,0
+CEF.US,D,20241106,000000,24.71,24.98,24.59,24.7,1844978,0
+CEF.US,D,20241107,000000,25.04,25.28,24.9999,25.22,473154,0
+CEF.US,D,20241108,000000,25.13,25.16,24.84,24.88,541329,0
+CEF.US,D,20241111,000000,24.355,24.36,24.09,24.18,1612049,0
+CEF.US,D,20241112,000000,24.15,24.18,23.97,24.09,792442,0
+CEF.US,D,20241113,000000,24.23,24.265,23.84,23.85,728987,0
+CEF.US,D,20241114,000000,23.75,23.99,23.71,23.92,1225865,0
+CEF.US,D,20241115,000000,24.08,24.095,23.825,23.87,418815,0
+CEF.US,D,20241118,000000,24.31,24.47,24.3,24.38,803346,0
+CEF.US,D,20241119,000000,24.54,24.6,24.47,24.55,486551,0
+CEF.US,D,20241120,000000,24.57,24.6991,24.545,24.6,721337,0
+CEF.US,D,20241121,000000,24.75,24.77,24.5845,24.73,499565,0
+CEF.US,D,20241122,000000,24.9,25.1299,24.85,25.08,588395,0
+CEF.US,D,20241125,000000,24.46,24.47,24.1901,24.27,624673,0
+CEF.US,D,20241126,000000,24.34,24.38,24.2027,24.36,429641,0
+CEF.US,D,20241127,000000,24.47,24.53,24.255,24.31,353383,0
+CEF.US,D,20241129,000000,24.52,24.69,24.52,24.62,123225,0
+CEF.US,D,20241202,000000,24.49,24.5,24.35,24.4,346957,0
+CEF.US,D,20241203,000000,24.62,24.6569,24.45,24.58,322075,0
+CEF.US,D,20241204,000000,24.66,24.7852,24.625,24.7,319556,0
+CEF.US,D,20241205,000000,24.69,24.7084,24.46,24.5812,555133,0
+CEF.US,D,20241206,000000,24.48,24.6301,24.43,24.5,367883,0
+CEF.US,D,20241209,000000,24.91,25.14,24.76,24.79,1669376,0
+CEF.US,D,20241210,000000,25.02,25.158,25.02,25.07,383844,0
+CEF.US,D,20241211,000000,25.15,25.4,25.11,25.32,506659,0
+CEF.US,D,20241212,000000,25,25,24.77,24.77,448295,0
+CEF.US,D,20241213,000000,24.55,24.565,24.38,24.38,489599,0
+CEF.US,D,20241216,000000,24.5,24.51,24.41,24.41,305851,0
+CEF.US,D,20241217,000000,24.3,24.38,24.19,24.33,318852,0
+CEF.US,D,20241218,000000,24.22,24.27,23.7001,23.73,573643,0
+CEF.US,D,20241219,000000,23.68,23.71,23.53,23.63,1188115,0
+CEF.US,D,20241220,000000,23.75,24.11,23.75,23.99,1012994,0
+CEF.US,D,20241223,000000,23.96,23.99,23.87,23.93,230383,0
+CEF.US,D,20241224,000000,23.95,23.95,23.8601,23.94,260302,0
+CEF.US,D,20241226,000000,24.023655,24.1101,23.97,24.05,365955,0
+CEF.US,D,20241227,000000,23.87,23.91,23.81,23.84,311402,0
+CEF.US,D,20241230,000000,23.7833,23.7833,23.55,23.66,454572,0
+CEF.US,D,20241231,000000,23.63,23.8081,23.63,23.76,243644,0
+CEF.US,D,20250102,000000,24.058,24.2475,24.058,24.24,439655,0
+CEF.US,D,20250103,000000,24.2391,24.2765,24.11,24.11,228062,0
+CEF.US,D,20250106,000000,24.1,24.31,24.05,24.29,2062874,0
+CEF.US,D,20250107,000000,24.57,24.615,24.37,24.59,1772656,0
+CEF.US,D,20250108,000000,24.75,24.775,24.54,24.75,1513335,0
+CEF.US,D,20250110,000000,25.06,25.13,24.94,25.06,1266848,0
+CEF.US,D,20250113,000000,24.76,24.805,24.4321,24.47,835032,0
+CEF.US,D,20250114,000000,24.51,24.68,24.51,24.68,229396,0
+CEF.US,D,20250115,000000,24.87,25.04,24.76,25.04,320296,0
+CEF.US,D,20250116,000000,25.145,25.285,25.12,25.195,273005,0
+CEF.US,D,20250117,000000,24.93,25.09,24.875,24.94,560616,0
+CEF.US,D,20250121,000000,25.19,25.359,25.18,25.32,285918,0
+CEF.US,D,20250122,000000,25.37,25.43,25.32,25.37,487670,0
+CEF.US,D,20250123,000000,25.14,25.285,25.11,25.25,545736,0
+CEF.US,D,20250124,000000,25.45,25.5383,25.4,25.42,254605,0
+CEF.US,D,20250127,000000,25.17,25.245,24.874,25.05,564785,0
+CEF.US,D,20250128,000000,25.14,25.28,25.1,25.26,389254,0
+CEF.US,D,20250129,000000,25.34,25.42,25.195,25.32,371789,0
+CEF.US,D,20250130,000000,25.68,25.89,25.64,25.85,741337,0
+CEF.US,D,20250131,000000,25.94,26.01,25.7601,25.84,535065,0
+CEF.US,D,20250203,000000,25.9,26.0599,25.81,25.92,941101,0
+CEF.US,D,20250204,000000,26.18,26.3784,26.15,26.32,508054,0
+CEF.US,D,20250205,000000,26.5,26.68,26.47,26.49,528378,0
+CEF.US,D,20250206,000000,26.45,26.4899,26.22,26.47,353765,0
+CEF.US,D,20250207,000000,26.66,26.785,26.39,26.41,647045,0
+CEF.US,D,20250210,000000,26.74,26.8299,26.665,26.76,698625,0
+CEF.US,D,20250211,000000,26.62,26.71,26.52,26.59,656149,0
+CEF.US,D,20250212,000000,26.63,26.7362,26.53,26.65,709119,0
+CEF.US,D,20250213,000000,26.67,26.88,26.64,26.88,502624,0
+CEF.US,D,20250214,000000,27.11,27.11,26.46,26.55,537743,0
+CEF.US,D,20250218,000000,26.875,27.1113,26.86,27.09,669487,0
+CEF.US,D,20250219,000000,27.06,27.1,26.93,27.09,460509,0
+CEF.US,D,20250220,000000,27.1,27.23,27.09,27.13,406614,0
+CEF.US,D,20250221,000000,27.12,27.135,26.9211,26.99,523176,0
+CEF.US,D,20250224,000000,27.03,27.07,26.84,27.07,460303,0
+CEF.US,D,20250225,000000,26.93,26.95,26.37,26.6,775848,0
+CEF.US,D,20250226,000000,26.465,26.71,26.41,26.67,384697,0
+CEF.US,D,20250227,000000,26.47,26.48,26.16,26.19,1317300,0
+CEF.US,D,20250228,000000,25.97,26.05,25.82,26.02,587436,0
+CEF.US,D,20250303,000000,26.32,26.45,26.2501,26.34,778795,0
+CEF.US,D,20250304,000000,26.62,26.68,26.4007,26.65,652969,0
+CEF.US,D,20250305,000000,26.62,26.92,26.62,26.89,583697,0
+CEF.US,D,20250306,000000,26.75,26.91,26.72,26.81,438183,0
+CEF.US,D,20250307,000000,26.77,26.93,26.67,26.77,385326,0
+CEF.US,D,20250310,000000,26.71,26.74,26.435,26.48,587092,0
+CEF.US,D,20250311,000000,26.77,26.99,26.76,26.96,639205,0
+CEF.US,D,20250312,000000,26.94,27.23,26.94,27.14,696376,0
+CEF.US,D,20250313,000000,27.2296,27.71,27.22,27.68,797384,0
+CEF.US,D,20250314,000000,27.8,27.81,27.5501,27.66,628330,0
+CEF.US,D,20250317,000000,27.6,27.83,27.6,27.81,716943,0
+CEF.US,D,20250318,000000,28.12,28.14,27.9591,28.02,792903,0
+CEF.US,D,20250319,000000,27.99,28.08,27.845,28.03,552624,0
+CEF.US,D,20250320,000000,27.81,27.945,27.7901,27.92,678310,0
+CEF.US,D,20250321,000000,27.74,27.76,27.4,27.6,579984,0
+CEF.US,D,20250324,000000,27.67,27.7,27.35,27.35,1276163,0
+CEF.US,D,20250325,000000,27.65,27.7701,27.6137,27.64,519803,0
+CEF.US,D,20250326,000000,27.68,27.72,27.5715,27.61,349102,0
+CEF.US,D,20250327,000000,27.85,28.1,27.79,28.06,558374,0
+CEF.US,D,20250328,000000,28.2,28.2579,28,28.08,635441,0
+CEF.US,D,20250331,000000,28.28,28.41,28.085,28.41,607925,0
+CEF.US,D,20250401,000000,28.41,28.41,28.08,28.22,509610,0
+CEF.US,D,20250402,000000,28.3,28.42,28.235,28.32,458607,0
+CEF.US,D,20250403,000000,27.38,27.96,27.38,27.61,866920,0
+CEF.US,D,20250404,000000,27.13,27.17,26.325,26.52,1854457,0
+CEF.US,D,20250407,000000,26.55,26.77,26.01,26.18,1355081,0
+CEF.US,D,20250408,000000,26.59,26.675,26.175,26.4,1471551,0
+CEF.US,D,20250409,000000,27,27.42,26.93,27.37,1548456,0
+CEF.US,D,20250410,000000,27.63,28.02,27.421,27.97,732373,0
+CEF.US,D,20250411,000000,28.48,28.75,28.4149,28.62,823558,0
+CEF.US,D,20250414,000000,28.43,28.58,28.29,28.55,421821,0
+CEF.US,D,20250415,000000,28.57,28.6953,28.515,28.685,478943,0
+CEF.US,D,20250416,000000,29.29,29.587,29.1863,29.5,1193223,0
+CEF.US,D,20250417,000000,29.35,29.455,29.02,29.35,951661,0
+CEF.US,D,20250421,000000,30.09,30.14,29.875,30.02,750487,0
+CEF.US,D,20250422,000000,30.16,30.18,29.5144,29.53,1627599,0
+CEF.US,D,20250423,000000,29.15,29.378,28.9127,29.35,1381635,0
+CEF.US,D,20250424,000000,29.48,29.61,29.33,29.59,689304,0
+CEF.US,D,20250425,000000,28.98,29.225,28.91,29.17,693733,0
+CEF.US,D,20250428,000000,29.15,29.52,29.01,29.52,505449,0
+CEF.US,D,20250429,000000,29.35,29.385,29.175,29.2,611904,0
+CEF.US,D,20250430,000000,29.03,29.17,28.94,28.99,466330,0
+CEF.US,D,20250501,000000,28.4514,28.52,28.2848,28.46,604343,0
+CEF.US,D,20250502,000000,28.7,28.71,28.34,28.42,716865,0
+CEF.US,D,20250505,000000,29.08,29.26,28.96,29.19,773388,0
+CEF.US,D,20250506,000000,29.815,30,29.6511,29.98,434071,0
+CEF.US,D,20250507,000000,29.6,29.7,29.3581,29.4,511810,0
+CEF.US,D,20250508,000000,29.36,29.47,28.87,28.97,584888,0
+CEF.US,D,20250509,000000,29.26,29.361,29.14,29.22,421068,0
+CEF.US,D,20250512,000000,28.59,28.68,28.48,28.61,805080,0
+CEF.US,D,20250513,000000,28.69,28.8688,28.575,28.78,440714,0
+CEF.US,D,20250514,000000,28.22,28.2989,28.01,28.09,559384,0
+CEF.US,D,20250515,000000,28.17,28.55,28.145,28.54,693057,0
+CEF.US,D,20250516,000000,28.07,28.25,28.035,28.18,878429,0
+CEF.US,D,20250519,000000,28.47,28.54,28.355,28.45,674681,0
+CEF.US,D,20250520,000000,28.55,29.07,28.53,29.05,696673,0
+CEF.US,D,20250521,000000,29.15,29.38,29.1,29.35,584251,0
+CEF.US,D,20250522,000000,29.16,29.19,28.91,29.07,455209,0
+CEF.US,D,20250523,000000,29.47,29.6399,29.34,29.6,550693,0
+CEF.US,D,20250527,000000,29.06,29.19,28.98,29.18,390018,0
+CEF.US,D,20250528,000000,29.17,29.2,29.005,29.04,398469,0
+CEF.US,D,20250529,000000,29.26,29.355,29.1161,29.26,328623,0
+CEF.US,D,20250530,000000,29.07,29.11,28.835,29.06,646654,0
+CEF.US,D,20250602,000000,29.69,30.09,29.63,30.09,708819,0
+CEF.US,D,20250603,000000,29.86,29.925,29.66,29.91,494502,0
+CEF.US,D,20250604,000000,29.91,30.1019,29.86,29.99,499617,0
+CEF.US,D,20250605,000000,30.41,30.511,30.02,30.19,727632,0
+CEF.US,D,20250606,000000,30.28,30.315,29.92,29.94,513645,0
+CEF.US,D,20250609,000000,30.07,30.32,30.0134,30.21,547172,0
+CEF.US,D,20250610,000000,30.34,30.355,30.11,30.17,348417,0
+CEF.US,D,20250611,000000,30.18,30.37,30.145,30.37,661540,0
+CEF.US,D,20250612,000000,30.58,30.7158,30.55,30.66,807499,0
+CEF.US,D,20250613,000000,30.99,31.03,30.8,30.91,898171,0
+CEF.US,D,20250616,000000,30.85,30.86,30.6,30.64,543600,0
+CEF.US,D,20250617,000000,30.847,30.905,30.65,30.87,670990,0
+CEF.US,D,20250618,000000,30.91,30.93,30.59,30.63,558717,0
+CEF.US,D,20250620,000000,30.42,30.5,30.355,30.37,531943,0
+CEF.US,D,20250623,000000,30.41,30.635,30.4,30.53,473895,0
+CEF.US,D,20250624,000000,30.01,30.12,29.77,30.12,397982,0
+CEF.US,D,20250625,000000,30.035,30.34,30.01,30.33,333109,0
+CEF.US,D,20250626,000000,30.28,30.4358,30.175,30.4,459355,0
+CEF.US,D,20250627,000000,29.71,29.94,29.69,29.82,334901,0
+CEF.US,D,20250630,000000,29.9,30.115,29.8665,30.1,410710,0
+CEF.US,D,20250701,000000,30.405,30.48,30.26,30.26,356170,0
+CEF.US,D,20250702,000000,30.4,30.57,30.3,30.56,354961,0
+CEF.US,D,20250703,000000,30.44,30.5,30.33,30.45,261705,0
+CEF.US,D,20250707,000000,30.17,30.4878,30.142,30.45,296910,0
+CEF.US,D,20250708,000000,30.36,30.36,30.02,30.19,318967,0
+CEF.US,D,20250709,000000,30.08,30.225,30.0401,30.2,354736,0
+CEF.US,D,20250710,000000,30.33,30.48,30.19,30.475,378414,0
+CEF.US,D,20250711,000000,30.78,31.095,30.77,31.06,513029,0
+CEF.US,D,20250714,000000,31.1299,31.16,30.89,30.89,868026,0
+CEF.US,D,20250715,000000,30.9,30.92,30.605,30.65,409809,0
+CEF.US,D,20250716,000000,30.7,31.015,30.53,30.86,767094,0
+CEF.US,D,20250717,000000,30.64,30.8958,30.555,30.89,400975,0
+CEF.US,D,20250718,000000,31.05,31.065,30.94,30.95,309427,0
+CEF.US,D,20250721,000000,31.31,31.53,31.295,31.48,403487,0
+CEF.US,D,20250722,000000,31.64,31.7952,31.46,31.78,385726,0
+CEF.US,D,20250723,000000,31.665,31.7479,31.42,31.54,476126,0
+CEF.US,D,20250724,000000,31.23,31.39,31.18,31.33,339506,0
+CEF.US,D,20250725,000000,31.11,31.16,30.7652,30.86,649978,0
+CEF.US,D,20250728,000000,30.785,30.795,30.5331,30.67,477261,0
+CEF.US,D,20250729,000000,30.67,30.815,30.6,30.73,340207,0
+CEF.US,D,20250730,000000,30.47,30.505,30.0167,30.06,589164,0
+CEF.US,D,20250731,000000,30.24,30.24,30.0896,30.12,392012,0
+CEF.US,D,20250801,000000,30.66,30.695,30.4897,30.67,413332,0
+CEF.US,D,20250804,000000,30.89,30.97,30.825,30.87,441588,0
+CEF.US,D,20250805,000000,30.86,31.09,30.85,31.08,585501,0
+CEF.US,D,20250806,000000,31.03,31.12,30.985,31.1,1015278,0
+CEF.US,D,20250807,000000,31.34,31.435,31.25,31.42,688028,0
+CEF.US,D,20250808,000000,31.4,31.46,31.24,31.45,642497,0
+CEF.US,D,20250811,000000,30.9612,31.09,30.865,30.95,613698,0
+CEF.US,D,20250812,000000,30.93,31.07,30.79,31.01,460978,0
+CEF.US,D,20250813,000000,31.19,31.33,31.19,31.27,613666,0
+CEF.US,D,20250814,000000,31.06,31.13,30.91,30.98,332902,0
+CEF.US,D,20250815,000000,30.93,31.03,30.865,30.99,288419,0
+CEF.US,D,20250818,000000,31.08,31.09,30.865,30.88,539150,0
+CEF.US,D,20250819,000000,30.84,30.9255,30.58,30.59,341564,0
+CEF.US,D,20250820,000000,30.84,30.96,30.84,30.96,329313,0
+CEF.US,D,20250821,000000,30.93,31.028,30.89,30.94,263213,0
+CEF.US,D,20250822,000000,30.85,31.47,30.815,31.42,451137,0
+CEF.US,D,20250825,000000,31.3,31.435,31.28,31.32,243987,0
+CEF.US,D,20250826,000000,31.34,31.4878,31.3001,31.47,552464,0
+CEF.US,D,20250827,000000,31.31,31.53,31.24,31.51,793906,0
+CEF.US,D,20250828,000000,31.7,31.8,31.63,31.77,733266,0
+CEF.US,D,20250829,000000,31.67,32.23,31.67,32.23,706445,0
+CEF.US,D,20250902,000000,32.5899,33.01,32.49,32.99,1359873,0
+CEF.US,D,20250903,000000,33.19,33.415,33.12,33.22,1442016,0
+CEF.US,D,20250904,000000,33.09,33.1352,32.8846,33.08,877260,0
+CEF.US,D,20250905,000000,33.44,33.5799,33.25,33.4,971026,0
+CEF.US,D,20250908,000000,33.705,33.9,33.67,33.82,879921,0
+CEF.US,D,20250909,000000,33.97,34.07,33.615,33.7,597389,0
+CEF.US,D,20250910,000000,33.86,33.97,33.79,33.88,1559583,0
+CEF.US,D,20250911,000000,33.73,34.015,33.7,33.96,566183,0
+CEF.US,D,20250912,000000,34.16,34.2635,34.1262,34.15,610848,0
+CEF.US,D,20250915,000000,34.22,34.57,34.205,34.53,517867,0
+CEF.US,D,20250916,000000,34.67,34.73,34.4012,34.54,729733,0
+CEF.US,D,20250917,000000,34.3,34.57,33.895,34.1,1703417,0
+CEF.US,D,20250918,000000,34.05,34.08,33.825,34.06,464573,0
+CEF.US,D,20250919,000000,34.19,34.695,34.18,34.66,748844,0
+CEF.US,D,20250922,000000,35.05,35.415,34.9547,35.39,1473602,0
+CEF.US,D,20250923,000000,35.695,35.74,35.32,35.42,990281,0
+CEF.US,D,20250924,000000,35.49,35.51,35.03,35.14,469904,0
+CEF.US,D,20250925,000000,35.41,35.66,35.2,35.61,575466,0
+CEF.US,D,20250926,000000,35.76,36.299,35.69,35.88,3014111,0
+CEF.US,D,20250929,000000,36.46,36.636,36.3862,36.54,664470,0
+CEF.US,D,20250930,000000,36.29,36.72,36.02,36.69,722994,0
+CEF.US,D,20251001,000000,37,37.145,36.83,36.93,689180,0
+CEF.US,D,20251002,000000,37.32,37.325,36.27,36.71,1031577,0
+CEF.US,D,20251003,000000,37.11,37.35,36.935,37.23,833182,0
+CEF.US,D,20251006,000000,37.695,38.005,37.62,37.85,891712,0
+CEF.US,D,20251007,000000,37.96,37.9884,37.56,37.8,722594,0
+CEF.US,D,20251008,000000,38.49,38.7667,38.37,38.57,1954057,0
+CEF.US,D,20251009,000000,39.04,39.079,37.07,37.92,2041488,0
+CEF.US,D,20251010,000000,38.01,38.515,38.01,38.47,2407181,0
+CEF.US,D,20251013,000000,39.23,39.64,39.075,39.64,903905,0
+CEF.US,D,20251014,000000,39.21,39.825,38.85,39.48,2279405,0
+CEF.US,D,20251015,000000,39.98,40.42,39.83,40.19,1685622,0
+CEF.US,D,20251016,000000,40.5,41.2,40.41,41.12,1085642,0
+CEF.US,D,20251017,000000,40.8,40.94,39.12,39.6,2298580,0
+CEF.US,D,20251020,000000,40.32,40.885,39.83,40.86,1140647,0
+CEF.US,D,20251021,000000,38.87,39.09,37.59,37.9,2237388,0
+CEF.US,D,20251022,000000,37.51,38,37.18,37.83,1813986,0
+CEF.US,D,20251023,000000,38.33,38.56,38.065,38.09,993429,0
+CEF.US,D,20251024,000000,38.065,38.245,37.895,37.92,778196,0
+CEF.US,D,20251027,000000,37.24,37.28,36.39,36.69,1377649,0
+CEF.US,D,20251028,000000,36.17,36.6656,36.16,36.53,1345856,0
+CEF.US,D,20251029,000000,37.15,37.32,36.55,36.75,866440,0
+CEF.US,D,20251030,000000,37.085,37.485,36.8901,37.45,1244414,0
+CEF.US,D,20251031,000000,37.55,37.55,37.015,37.27,880376,0
+CEF.US,D,20251103,000000,37.39,37.51,37.07,37.22,916370,0
+CEF.US,D,20251104,000000,36.98,37,36.33,36.51,1316573,0
+CEF.US,D,20251105,000000,37.0945,37.209,36.86,37.15,1041263,0
+CEF.US,D,20251106,000000,37.32,37.35,36.955,37.2,1227084,0
+CEF.US,D,20251107,000000,37.37,37.66,37.14,37.39,822897,0
+CEF.US,D,20251110,000000,38.35,38.895,38.16,38.88,1846138,0
+CEF.US,D,20251111,000000,39.27,39.425,38.605,39.32,1534692,0
+CEF.US,D,20251112,000000,39.63,40.57,39.46,40.21,1071449,0
+CEF.US,D,20251113,000000,40.32,40.39,39.52,39.99,3040543,0
+CEF.US,D,20251114,000000,38.67,39.32,38.33,39,1046268,0
+CEF.US,D,20251117,000000,38.78,38.98,38.13,38.38,1094208,0
+CEF.US,D,20251118,000000,38.5,39.035,38.39,38.89,677173,0
+CEF.US,D,20251119,000000,39.37,39.655,38.67,39.04,694429,0
+CEF.US,D,20251120,000000,38.96,39.24,38.53,38.8,938280,0
+CEF.US,D,20251121,000000,38.56,39.04,38.335,38.53,745927,0
+CEF.US,D,20251124,000000,38.79,39.455,38.55,39.43,554123,0
+CEF.US,D,20251125,000000,39.525,39.57,39.17,39.37,593005,0
+CEF.US,D,20251126,000000,39.65,40.23,39.5757,40.11,555972,0
+CEF.US,D,20251128,000000,40.78,41.44,40.68,41.44,936298,0
+CEF.US,D,20251201,000000,41.97,42.16,41.59,41.92,1145621,0
+CEF.US,D,20251202,000000,41.97,42.05,41.17,42.01,899061,0
+CEF.US,D,20251203,000000,42.09,42.285,41.73,42.03,761898,0
+CEF.US,D,20251204,000000,41.64,41.82,41.38,41.64,546915,0
+CEF.US,D,20251205,000000,41.98,42.595,41.78,41.92,815546,0
+CEF.US,D,20251208,000000,42,42,41.46,41.65,591004,0
+CEF.US,D,20251209,000000,41.81,42.625,41.805,42.53,518152,0
+CEF.US,D,20251210,000000,42.58,42.91,42.06,42.77,962589,0
+CEF.US,D,20251211,000000,43.05,43.9241,42.87,43.63,1339767,0
+CEF.US,D,20251212,000000,44.44,44.45,42.855,43.32,1554029,0
+CEF.US,D,20251215,000000,43.7,44.1,43.39,43.96,908624,0
+CEF.US,D,20251216,000000,44.05,44.165,43.56,43.83,708233,0
+CEF.US,D,20251217,000000,44.03,44.95,43.97,44.71,1063084,0
+CEF.US,D,20251218,000000,44.52,44.92,44.1,44.42,1000497,0
+CEF.US,D,20251219,000000,44.59,45.095,44.47,44.9,773926,0
+CEF.US,D,20251222,000000,45.88,46.195,45.71,46.14,814692,0
+CEF.US,D,20251223,000000,46.69,47.55,46.23,47.41,1752593,0
+CEF.US,D,20251224,000000,47.49,47.6,46.66,47.2,928558,0
+CEF.US,D,20251226,000000,48.27,49,48.07,48.97,1431855,0
+CEF.US,D,20251229,000000,46.8,47,45.58,46.4,2239413,0
+CEF.US,D,20251230,000000,47.43,47.86,46.95,47.22,1819443,0
+CEF.US,D,20251231,000000,46.4,46.765,45.52,45.8,1568246,0
+CEF.US,D,20260102,000000,46.75,46.92,45.67,46.14,1453640,0
+CEF.US,D,20260105,000000,47.62,48.295,47.39,47.84,2116540,0
+CEF.US,D,20260106,000000,48.67,49.56,48.6121,49.48,1922255,0
+CEF.US,D,20260107,000000,48.48,48.94,47.65,48.5,1786769,0
+CEF.US,D,20260108,000000,47.15,48.08,47.08,48.01,1398304,0
+CEF.US,D,20260109,000000,48.46,49.32,48.3,48.83,1824524,0
+CEF.US,D,20260112,000000,50.3,51.1,50.3,50.43,2495025,0
+CEF.US,D,20260113,000000,51.36,51.87,50.675,50.96,1780512,0
+CEF.US,D,20260114,000000,52.6,53.045,51.89,52.94,1948188,0
+CEF.US,D,20260115,000000,51.85,52.845,51.8,52.44,1882196,0
+CEF.US,D,20260116,000000,51.68,52.08,50.8645,51.55,2557389,0
+CEF.US,D,20260120,000000,53.95,54.225,52.68,53.69,2615368,0
+CEF.US,D,20260121,000000,54.22,54.59,52.72,53.61,1591684,0
+CEF.US,D,20260122,000000,53.7,55.215,53.7,55.01,2763235,0
+CEF.US,D,20260123,000000,55.85,57.045,55.7,57.04,2275917,0
+CEF.US,D,20260126,000000,59.37,61.36,58.06,58.85,5544656,0
+CEF.US,D,20260127,000000,58.68,58.83,56.98,58.39,3764919,0
+CEF.US,D,20260128,000000,59.73,60.01,56.84,59.11,3984309,0
+CEF.US,D,20260129,000000,60.998,61.38,56.18,59.21,5023278,0
+CEF.US,D,20260130,000000,53.42,54.63,46,49.63,10166594,0
+CEF.US,D,20260202,000000,48.96,49.435,45.28,48,6409000,0
+CEF.US,D,20260203,000000,51.23,52.52,49.89,50.8,3012464,0
+CEF.US,D,20260204,000000,52.78,53.3,50.24,51.33,1741045,0
+CEF.US,D,20260205,000000,47.64,49.15,46.83,47.11,2150173,0
+CEF.US,D,20260206,000000,48.275,49.33,48.19,49.02,1393315,0
+CEF.US,D,20260209,000000,50.03,52.3485,49.99,52.22,2222562,0
+CEF.US,D,20260210,000000,51.73,52.0298,50.83,51.6,1837292,0
+CEF.US,D,20260211,000000,52.89,53.27,52.06,53.02,1132221,0
+CEF.US,D,20260212,000000,52.35,52.67,49,49.27,1287700,0
+CEF.US,D,20260213,000000,50.75,50.91,49.829,50.31,731441,0
+CEF.US,D,20260217,000000,48.9,49,47.83,48.23,616229,0
+CEF.US,D,20260218,000000,49.83,50.72,49.67,50.09,818500,0
diff --git a/daily/us/nyse stocks/1/cfg_h.us.txt b/daily/us/nyse stocks/1/cfg_h.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30f984264c5a0b60e20cd5e8437b8aa93ae83a8a
--- /dev/null
+++ b/daily/us/nyse stocks/1/cfg_h.us.txt	
@@ -0,0 +1,432 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFG_H.US,D,20240530,000000,25.07,25.07,24.97,25.03,958445,0
+CFG_H.US,D,20240531,000000,25.09,25.09,25.01,25.05,678390,0
+CFG_H.US,D,20240603,000000,25.09,25.32,25.07,25.31,387508,0
+CFG_H.US,D,20240604,000000,25.26,25.44,25.26,25.41,314989,0
+CFG_H.US,D,20240605,000000,25.44,25.5,25.34,25.49,290933,0
+CFG_H.US,D,20240606,000000,25.58,25.6,25.45,25.5539,229676,0
+CFG_H.US,D,20240607,000000,25.5,25.6,25.45,25.52,173836,0
+CFG_H.US,D,20240610,000000,25.57,25.6,25.47,25.56,203620,0
+CFG_H.US,D,20240611,000000,25.61,25.61,25.45,25.52,252195,0
+CFG_H.US,D,20240612,000000,25.6,25.75,25.5353,25.73,124169,0
+CFG_H.US,D,20240613,000000,25.9,25.93,25.6501,25.89,95726,0
+CFG_H.US,D,20240614,000000,25.89,25.92,25.76,25.88,69988,0
+CFG_H.US,D,20240617,000000,25.88,25.96,25.73,25.9,166182,0
+CFG_H.US,D,20240618,000000,25.9,26.04,25.78,25.96,163103,0
+CFG_H.US,D,20240620,000000,25.99,26.13,25.85,26.02,182008,0
+CFG_H.US,D,20240621,000000,26,26.02,25.97,26,63088,0
+CFG_H.US,D,20240624,000000,26,26.2,25.96,26.19,144615,0
+CFG_H.US,D,20240625,000000,26.25,26.49,26.1,26.33,160705,0
+CFG_H.US,D,20240626,000000,26.38,26.48,26.35,26.43,698410,0
+CFG_H.US,D,20240627,000000,26.44,26.46,26.36,26.39,251942,0
+CFG_H.US,D,20240628,000000,26.47,26.49,26.36,26.45,2459166,0
+CFG_H.US,D,20240701,000000,26.4,26.54,26.35,26.4,319894,0
+CFG_H.US,D,20240702,000000,26.54,26.54,26.32,26.45,120484,0
+CFG_H.US,D,20240703,000000,26.51,26.51,26.38,26.39,57612,0
+CFG_H.US,D,20240705,000000,26.44,26.48,26.3501,26.39,26544,0
+CFG_H.US,D,20240708,000000,26.32,26.44,26.32,26.41,111075,0
+CFG_H.US,D,20240709,000000,26.44,26.44,26.245,26.3,106549,0
+CFG_H.US,D,20240710,000000,26.35,26.4,26.185,26.25,188188,0
+CFG_H.US,D,20240711,000000,26.26,26.515,26.25,26.41,53378,0
+CFG_H.US,D,20240712,000000,26.49,26.5,26.43,26.45,36427,0
+CFG_H.US,D,20240715,000000,26.57,26.57,26.43,26.43,59006,0
+CFG_H.US,D,20240716,000000,26.49,26.5,26.43,26.46,58257,0
+CFG_H.US,D,20240717,000000,26.5,26.5199,26.21,26.3782,53712,0
+CFG_H.US,D,20240718,000000,26.35,26.45,26.25,26.45,47366,0
+CFG_H.US,D,20240719,000000,26.45,26.52,26.29,26.29,68848,0
+CFG_H.US,D,20240722,000000,26.32,26.4499,26.24,26.24,39209,0
+CFG_H.US,D,20240723,000000,26.25,26.39,26.15,26.2,137508,0
+CFG_H.US,D,20240724,000000,26.25,26.25,26.058,26.13,37519,0
+CFG_H.US,D,20240725,000000,26.16,26.25,26.05,26.06,48254,0
+CFG_H.US,D,20240726,000000,26.06,26.17,25.85,25.9,82608,0
+CFG_H.US,D,20240729,000000,25.92,26.005,25.75,25.81,70847,0
+CFG_H.US,D,20240730,000000,25.82,25.8999,25.65,25.75,62316,0
+CFG_H.US,D,20240731,000000,25.825,25.84,25.56,25.56,169580,0
+CFG_H.US,D,20240801,000000,25.64,25.86,25.63,25.79,155726,0
+CFG_H.US,D,20240802,000000,25.79,25.9,25.72,25.9,169649,0
+CFG_H.US,D,20240805,000000,25.64,25.6499,25.1255,25.38,124696,0
+CFG_H.US,D,20240806,000000,25.59,25.79,25.4764,25.64,53504,0
+CFG_H.US,D,20240807,000000,25.79,25.8067,25.55,25.61,55318,0
+CFG_H.US,D,20240808,000000,25.66,25.765,25.58,25.64,54308,0
+CFG_H.US,D,20240809,000000,25.68,25.7855,25.647,25.78,59084,0
+CFG_H.US,D,20240812,000000,25.82,25.82,25.63,25.63,39934,0
+CFG_H.US,D,20240813,000000,25.76,25.92,25.7,25.86,31847,0
+CFG_H.US,D,20240814,000000,25.95,26.26,25.95,26.05,55075,0
+CFG_H.US,D,20240815,000000,26.1,26.17,25.9719,26.02,46115,0
+CFG_H.US,D,20240816,000000,26.09,26.2299,26.06,26.18,33310,0
+CFG_H.US,D,20240819,000000,26.18,26.3536,26.1603,26.2588,55897,0
+CFG_H.US,D,20240820,000000,26.28,26.34,26.1301,26.33,35446,0
+CFG_H.US,D,20240821,000000,26.39,26.39,26.31,26.35,20789,0
+CFG_H.US,D,20240822,000000,26.43,26.43,26.29,26.32,25703,0
+CFG_H.US,D,20240823,000000,26.43,26.5699,26.36,26.5,33392,0
+CFG_H.US,D,20240826,000000,26.5,26.53,26.4,26.45,31845,0
+CFG_H.US,D,20240827,000000,26.48,26.52,26.44,26.4799,34725,0
+CFG_H.US,D,20240828,000000,26.55,26.57,26.45,26.5,57240,0
+CFG_H.US,D,20240829,000000,26.53,26.56,26.36,26.4,35794,0
+CFG_H.US,D,20240830,000000,26.5,26.5599,26.37,26.44,35345,0
+CFG_H.US,D,20240903,000000,26.54,26.54,26.36,26.36,41572,0
+CFG_H.US,D,20240904,000000,26.51,26.77,26.4076,26.6,132080,0
+CFG_H.US,D,20240905,000000,26.68,26.72,26.59,26.7,81278,0
+CFG_H.US,D,20240906,000000,26.8,26.8188,26.65,26.7525,32497,0
+CFG_H.US,D,20240909,000000,26.8,26.8,26.67,26.75,74986,0
+CFG_H.US,D,20240910,000000,26.79,26.79,26.66,26.66,32211,0
+CFG_H.US,D,20240911,000000,26.73,26.76,26.645,26.67,24384,0
+CFG_H.US,D,20240912,000000,26.79,26.79,26.67,26.71,31633,0
+CFG_H.US,D,20240913,000000,26.75,26.835,26.71,26.8,47556,0
+CFG_H.US,D,20240916,000000,26.9,26.9,26.55,26.8,115277,0
+CFG_H.US,D,20240917,000000,26.87,27.07,26.72,26.74,44747,0
+CFG_H.US,D,20240918,000000,26.78,26.925,26.78,26.85,68783,0
+CFG_H.US,D,20240919,000000,26.96,27.02,26.8128,26.95,73076,0
+CFG_H.US,D,20240920,000000,26.31,26.41,26.29,26.33,64852,0
+CFG_H.US,D,20240923,000000,26.35,26.39,26.275,26.29,41215,0
+CFG_H.US,D,20240924,000000,26.27,26.29,26.2137,26.29,31197,0
+CFG_H.US,D,20240925,000000,26.3,26.4,26.28,26.39,88103,0
+CFG_H.US,D,20240926,000000,26.46,26.67,26.45,26.605,77925,0
+CFG_H.US,D,20240927,000000,26.56,26.81,26.56,26.69,125912,0
+CFG_H.US,D,20240930,000000,26.725,27.03,26.7,27.02,514193,0
+CFG_H.US,D,20241001,000000,27,27.0799,26.92,26.96,101143,0
+CFG_H.US,D,20241002,000000,26.98,27.05,26.95,26.96,35464,0
+CFG_H.US,D,20241003,000000,26.99,27.28,26.99,27.1,51080,0
+CFG_H.US,D,20241004,000000,27.1,27.2,27.07,27.14,35697,0
+CFG_H.US,D,20241007,000000,27.15,27.15,26.98,27.04,47370,0
+CFG_H.US,D,20241008,000000,27.04,27.22,27.04,27.17,23435,0
+CFG_H.US,D,20241009,000000,27.21,27.3605,27.1,27.12,75845,0
+CFG_H.US,D,20241010,000000,27.21,27.21,27.07,27.19,25059,0
+CFG_H.US,D,20241011,000000,27.14,27.37,27.14,27.3,41522,0
+CFG_H.US,D,20241014,000000,27.33,27.45,27.24,27.4,34604,0
+CFG_H.US,D,20241015,000000,27.4,27.5151,27.31,27.37,65906,0
+CFG_H.US,D,20241016,000000,27.44,27.48,27.35,27.4,23396,0
+CFG_H.US,D,20241017,000000,27.42,27.42,27.26,27.36,23023,0
+CFG_H.US,D,20241018,000000,27.45,27.49,27.32,27.32,19070,0
+CFG_H.US,D,20241021,000000,27.3,27.3683,27.02,27.1,36119,0
+CFG_H.US,D,20241022,000000,27.21,27.21,27.0111,27.17,37673,0
+CFG_H.US,D,20241023,000000,27.13,27.1763,27,27.11,26636,0
+CFG_H.US,D,20241024,000000,27.19,27.28,27.1,27.12,41872,0
+CFG_H.US,D,20241025,000000,27.25,27.28,27.05,27.13,19904,0
+CFG_H.US,D,20241028,000000,27.23,27.23,27.13,27.15,23479,0
+CFG_H.US,D,20241029,000000,27.06,27.24,26.95,27.12,33169,0
+CFG_H.US,D,20241030,000000,27.2,27.32,27.14,27.14,24209,0
+CFG_H.US,D,20241031,000000,27.19,27.25,27.09,27.1,81792,0
+CFG_H.US,D,20241101,000000,27.19,27.235,26.95,26.96,35402,0
+CFG_H.US,D,20241104,000000,27.01,27.37,27.01,27.28,219867,0
+CFG_H.US,D,20241105,000000,27.29,27.5,27.23,27.41,31175,0
+CFG_H.US,D,20241106,000000,27.26,27.4798,27.1497,27.34,36945,0
+CFG_H.US,D,20241107,000000,27.41,27.52,27.3101,27.42,25494,0
+CFG_H.US,D,20241108,000000,27.5,27.6899,27.49,27.54,30911,0
+CFG_H.US,D,20241111,000000,27.51,27.6,27.31,27.39,22397,0
+CFG_H.US,D,20241112,000000,27.4699,27.4699,27.15,27.24,31991,0
+CFG_H.US,D,20241113,000000,27.4057,27.42,27.2,27.21,31672,0
+CFG_H.US,D,20241114,000000,27.273,27.28,27.11,27.13,191344,0
+CFG_H.US,D,20241115,000000,27.115,27.13,27,27.05,23764,0
+CFG_H.US,D,20241118,000000,27.03,27.25,26.98,27.04,23956,0
+CFG_H.US,D,20241119,000000,27.095,27.14,26.95,26.99,22438,0
+CFG_H.US,D,20241120,000000,27.0365,27.0365,26.85,26.92,23278,0
+CFG_H.US,D,20241121,000000,26.9126,27.0705,26.91,27,39267,0
+CFG_H.US,D,20241122,000000,27.066,27.09,26.97,26.99,31880,0
+CFG_H.US,D,20241125,000000,27.15,27.229,26.87,26.9,129281,0
+CFG_H.US,D,20241126,000000,26.85,27.0087,26.75,26.83,40842,0
+CFG_H.US,D,20241127,000000,27.08,27.08,26.91,26.91,34612,0
+CFG_H.US,D,20241129,000000,26.9942,27.28,26.8916,27.28,42743,0
+CFG_H.US,D,20241202,000000,27.21,27.2419,27.0192,27.2,21978,0
+CFG_H.US,D,20241203,000000,27.18,27.2,26.97,26.98,53825,0
+CFG_H.US,D,20241204,000000,26.9912,27.21,26.9912,27.18,35662,0
+CFG_H.US,D,20241205,000000,27.2,27.36,27.2,27.27,23573,0
+CFG_H.US,D,20241206,000000,27.32,27.36,27.22,27.22,26025,0
+CFG_H.US,D,20241209,000000,27.3,27.34,27,27.04,70861,0
+CFG_H.US,D,20241210,000000,27.05,27.0819,26.96,27.05,20895,0
+CFG_H.US,D,20241211,000000,27.07,27.1699,27.02,27.03,16940,0
+CFG_H.US,D,20241212,000000,27.0103,27.08,26.85,26.85,25844,0
+CFG_H.US,D,20241213,000000,26.86,26.9,26.6801,26.78,28391,0
+CFG_H.US,D,20241216,000000,26.875,26.99,26.8153,26.96,27968,0
+CFG_H.US,D,20241217,000000,26.87,26.96,26.8404,26.86,27169,0
+CFG_H.US,D,20241218,000000,26.8634,26.94,26.38,26.46,99033,0
+CFG_H.US,D,20241219,000000,26.362733,26.53,26.22,26.3,48650,0
+CFG_H.US,D,20241220,000000,26,26,25.8,25.9,59387,0
+CFG_H.US,D,20241223,000000,25.99,25.99,25.84,25.89,24292,0
+CFG_H.US,D,20241224,000000,25.84,25.9258,25.65,25.86,27750,0
+CFG_H.US,D,20241226,000000,25.63,26.42,25.62,26.2,63179,0
+CFG_H.US,D,20241227,000000,26.0267,26.21,25.98,26.1,37378,0
+CFG_H.US,D,20241230,000000,26.085625,26.33,26,26.26,33863,0
+CFG_H.US,D,20241231,000000,26.16,26.344,25.95,26,142701,0
+CFG_H.US,D,20250102,000000,26.13,26.4,26.1,26.15,25842,0
+CFG_H.US,D,20250103,000000,26.4,26.74,26.22,26.64,14401,0
+CFG_H.US,D,20250106,000000,26.56,26.66,26.4,26.42,31608,0
+CFG_H.US,D,20250107,000000,26.31,26.45,25.94,26,53221,0
+CFG_H.US,D,20250108,000000,26,26.0222,25.76,25.76,43434,0
+CFG_H.US,D,20250110,000000,25.55,26.02,25.5,25.81,72326,0
+CFG_H.US,D,20250113,000000,25.84,25.9,25.76,25.8,29057,0
+CFG_H.US,D,20250114,000000,25.9328,26.15,25.88,26.1,34351,0
+CFG_H.US,D,20250115,000000,26.54,26.65,26.4423,26.59,23321,0
+CFG_H.US,D,20250116,000000,26.55,26.7299,26.2645,26.43,25751,0
+CFG_H.US,D,20250117,000000,26.6,26.69,26.46,26.58,21316,0
+CFG_H.US,D,20250121,000000,26.6,26.96,26.54,26.96,24439,0
+CFG_H.US,D,20250122,000000,26.9142,26.93,26.7527,26.77,21881,0
+CFG_H.US,D,20250123,000000,26.805,26.9599,26.6301,26.82,18369,0
+CFG_H.US,D,20250124,000000,26.805,26.9,26.77,26.82,16997,0
+CFG_H.US,D,20250127,000000,26.86,27.08,26.82,27.02,26645,0
+CFG_H.US,D,20250128,000000,27.0799,27.0799,26.82,26.85,14440,0
+CFG_H.US,D,20250129,000000,26.86,26.97,26.74,26.77,10975,0
+CFG_H.US,D,20250130,000000,26.85,26.9595,26.76,26.88,14328,0
+CFG_H.US,D,20250131,000000,26.79,26.95,26.55,26.62,33844,0
+CFG_H.US,D,20250203,000000,26.3501,26.81,26.3501,26.76,16383,0
+CFG_H.US,D,20250204,000000,26.75,26.79,26.5162,26.68,12681,0
+CFG_H.US,D,20250205,000000,26.8189,27.01,26.69,26.71,36008,0
+CFG_H.US,D,20250206,000000,26.78,26.78,26.48,26.62,34520,0
+CFG_H.US,D,20250207,000000,26.598,26.61,26.43,26.5,16840,0
+CFG_H.US,D,20250210,000000,26.525,26.6,26.52,26.56,11058,0
+CFG_H.US,D,20250211,000000,26.534,26.6,26.5101,26.59,18439,0
+CFG_H.US,D,20250212,000000,26.4798,26.59,26.2896,26.505,25530,0
+CFG_H.US,D,20250213,000000,26.417,26.85,26.417,26.799834,13545,0
+CFG_H.US,D,20250214,000000,26.93,26.99,26.71,26.98,9441,0
+CFG_H.US,D,20250218,000000,26.9,26.9802,26.7635,26.94,12076,0
+CFG_H.US,D,20250219,000000,26.9074,26.9099,26.81,26.85,13274,0
+CFG_H.US,D,20250220,000000,26.9112,26.95,26.63,26.7,36358,0
+CFG_H.US,D,20250221,000000,26.813,26.9772,26.6601,26.6694,16018,0
+CFG_H.US,D,20250224,000000,26.66,26.91,26.66,26.83,29322,0
+CFG_H.US,D,20250225,000000,26.89,27.18,26.89,26.99,41210,0
+CFG_H.US,D,20250226,000000,26.83,27.06,26.78,26.79,32023,0
+CFG_H.US,D,20250227,000000,26.7318,26.8956,26.68,26.68,20830,0
+CFG_H.US,D,20250228,000000,26.67,26.8509,26.53,26.53,25133,0
+CFG_H.US,D,20250303,000000,26.5971,26.6675,26.51,26.56,14550,0
+CFG_H.US,D,20250304,000000,26.39,26.63,26.3629,26.46,40641,0
+CFG_H.US,D,20250305,000000,26.55,26.6099,26.43,26.45,24542,0
+CFG_H.US,D,20250306,000000,26.46,26.59,26.31,26.45,17163,0
+CFG_H.US,D,20250307,000000,26.5427,26.6,26.35,26.48,20368,0
+CFG_H.US,D,20250310,000000,26.365,26.5093,26.36,26.415,11630,0
+CFG_H.US,D,20250311,000000,26.4,26.5297,26.3287,26.43,23809,0
+CFG_H.US,D,20250312,000000,26.385,26.52,26.2978,26.44,13700,0
+CFG_H.US,D,20250313,000000,26.53,26.59,26.4313,26.58,64369,0
+CFG_H.US,D,20250314,000000,26.5034,26.75,26.47,26.62,10986,0
+CFG_H.US,D,20250317,000000,26.705,26.89,26.705,26.83,30243,0
+CFG_H.US,D,20250318,000000,26.758,26.825,26.64,26.77,25297,0
+CFG_H.US,D,20250319,000000,26.82,26.92,26.66,26.85,20388,0
+CFG_H.US,D,20250320,000000,26.87,26.93,26.75,26.9,21896,0
+CFG_H.US,D,20250321,000000,26.44,26.49,26.26,26.47,13260,0
+CFG_H.US,D,20250324,000000,26.5404,26.5404,26.33,26.47,25709,0
+CFG_H.US,D,20250325,000000,26.39,26.53,26.3345,26.49,31445,0
+CFG_H.US,D,20250326,000000,26.45,26.49,26.3,26.32,41370,0
+CFG_H.US,D,20250327,000000,26.36,26.49,26.1998,26.36,48041,0
+CFG_H.US,D,20250328,000000,26.35,26.42,26.1231,26.18,38304,0
+CFG_H.US,D,20250331,000000,26.08,26.2052,25.83,25.83,169373,0
+CFG_H.US,D,20250401,000000,25.95,26.0299,25.85,25.93,33966,0
+CFG_H.US,D,20250402,000000,25.99,26.1,25.91,26.0548,27939,0
+CFG_H.US,D,20250403,000000,25.8796,25.9093,25.685,25.71,39738,0
+CFG_H.US,D,20250404,000000,25.65,25.67,25.38,25.56,69045,0
+CFG_H.US,D,20250407,000000,25.3,25.74,25.1163,25.3,67935,0
+CFG_H.US,D,20250408,000000,25.52,25.6355,25.1,25.1,37440,0
+CFG_H.US,D,20250409,000000,25.057,25.6299,24.95,25.5,114138,0
+CFG_H.US,D,20250410,000000,25.45,25.45,25.02,25.02,44139,0
+CFG_H.US,D,20250411,000000,25.095,25.1999,24.95,25.01,39337,0
+CFG_H.US,D,20250414,000000,25.1899,25.3375,25.0366,25.2,30362,0
+CFG_H.US,D,20250415,000000,25.31,25.36,25.15,25.219,31460,0
+CFG_H.US,D,20250416,000000,25.33,25.49,25.23,25.4,51179,0
+CFG_H.US,D,20250417,000000,25.41,25.71,25.41,25.57,34221,0
+CFG_H.US,D,20250421,000000,25.37,25.68,25.37,25.5,14992,0
+CFG_H.US,D,20250422,000000,25.6142,25.78,25.4559,25.6641,40703,0
+CFG_H.US,D,20250423,000000,25.85,26.01,25.83,25.96,36996,0
+CFG_H.US,D,20250424,000000,26.005,26.1678,25.9714,26,48587,0
+CFG_H.US,D,20250425,000000,25.8516,26.1223,25.75,25.89,47869,0
+CFG_H.US,D,20250428,000000,25.98,26.04,25.83,26,51311,0
+CFG_H.US,D,20250429,000000,25.9651,26.29,25.9651,26.16,44413,0
+CFG_H.US,D,20250430,000000,26.04,26.33,26.04,26.27,113710,0
+CFG_H.US,D,20250501,000000,26.2175,26.4,26.2,26.26,60481,0
+CFG_H.US,D,20250502,000000,26.33,26.4299,26.28,26.28,16971,0
+CFG_H.US,D,20250505,000000,26.34,26.43,26.29,26.35,44568,0
+CFG_H.US,D,20250506,000000,26.27,26.41,26.2609,26.37,24028,0
+CFG_H.US,D,20250507,000000,26.3664,26.54,26.35,26.43,15968,0
+CFG_H.US,D,20250508,000000,26.5,26.59,26.4303,26.44,25845,0
+CFG_H.US,D,20250509,000000,26.49,26.56,26.4162,26.4162,12125,0
+CFG_H.US,D,20250512,000000,26.49,26.52,26.39,26.39,24131,0
+CFG_H.US,D,20250513,000000,26.46,26.46,26.28,26.37,36694,0
+CFG_H.US,D,20250514,000000,26.42,26.44,26.17,26.2,23092,0
+CFG_H.US,D,20250515,000000,26.11,26.4,26.11,26.29,17469,0
+CFG_H.US,D,20250516,000000,26.33,26.424205,26.2084,26.39,19056,0
+CFG_H.US,D,20250519,000000,26.34,26.45,26.29,26.37,27712,0
+CFG_H.US,D,20250520,000000,26.45,26.6,26.35,26.35,26729,0
+CFG_H.US,D,20250521,000000,26.32,26.35,26.03,26.14,26003,0
+CFG_H.US,D,20250522,000000,26.0129,26.25,26,26.16,30663,0
+CFG_H.US,D,20250523,000000,26.12,26.27,26,26.16,29236,0
+CFG_H.US,D,20250527,000000,26.3058,26.48,26.23,26.3,15035,0
+CFG_H.US,D,20250528,000000,26.3407,26.36,26.24,26.24,10476,0
+CFG_H.US,D,20250529,000000,26.2913,26.39,26.145,26.27,35693,0
+CFG_H.US,D,20250530,000000,26.16,26.28,25.88,25.88,112405,0
+CFG_H.US,D,20250602,000000,25.88,25.96,25.75,25.905,29712,0
+CFG_H.US,D,20250603,000000,25.9997,26.0492,25.88,25.88,34007,0
+CFG_H.US,D,20250604,000000,25.9002,26.0028,25.9,26.0028,25374,0
+CFG_H.US,D,20250605,000000,26.02,26.1,25.96,26.01,26417,0
+CFG_H.US,D,20250606,000000,25.98,26.05,25.92,25.9591,19596,0
+CFG_H.US,D,20250609,000000,26.0217,26.0217,25.92,25.94,16018,0
+CFG_H.US,D,20250610,000000,25.94,26.04,25.9,26.03,33334,0
+CFG_H.US,D,20250611,000000,26.1141,26.1141,25.95,25.98,16930,0
+CFG_H.US,D,20250612,000000,26.067,26.11,25.98,26.03,25802,0
+CFG_H.US,D,20250613,000000,26.05,26.0521,25.95,25.98,33662,0
+CFG_H.US,D,20250616,000000,26.08,26.1,25.97,25.97,11978,0
+CFG_H.US,D,20250617,000000,26.0982,26.13,25.95,26.01,37377,0
+CFG_H.US,D,20250618,000000,26.0937,26.16,26.03,26.09,21802,0
+CFG_H.US,D,20250620,000000,25.655,25.93,25.655,25.93,53202,0
+CFG_H.US,D,20250623,000000,25.8726,25.98,25.8162,25.9,20879,0
+CFG_H.US,D,20250624,000000,25.9034,25.99,25.851,25.93,34432,0
+CFG_H.US,D,20250625,000000,25.89,26.045,25.85,26.045,74876,0
+CFG_H.US,D,20250626,000000,26.065,26.13,25.94,25.94,34073,0
+CFG_H.US,D,20250627,000000,26.02,26.02,25.88,25.88,41700,0
+CFG_H.US,D,20250630,000000,25.97,25.99,25.87,25.94,61465,0
+CFG_H.US,D,20250701,000000,26.1,26.3,25.8303,26.04,41064,0
+CFG_H.US,D,20250702,000000,26.1327,26.43,26.095,26.42,27332,0
+CFG_H.US,D,20250703,000000,26.445,26.53,26.39,26.42,17936,0
+CFG_H.US,D,20250707,000000,26.3403,26.44,26.27,26.42,22981,0
+CFG_H.US,D,20250708,000000,26.3075,26.52,26.2415,26.4993,9375,0
+CFG_H.US,D,20250709,000000,26.31,26.5898,26.3,26.5106,16536,0
+CFG_H.US,D,20250710,000000,26.64,26.64,26.41,26.56,20507,0
+CFG_H.US,D,20250711,000000,26.64,26.6465,26.31,26.3656,21924,0
+CFG_H.US,D,20250714,000000,26.3,26.44,26.1,26.21,18097,0
+CFG_H.US,D,20250715,000000,26.1267,26.21,26.04,26.04,17509,0
+CFG_H.US,D,20250716,000000,26.06,26.1899,26.01,26.01,19236,0
+CFG_H.US,D,20250717,000000,26.0529,26.15,26.01,26.1099,17806,0
+CFG_H.US,D,20250718,000000,26.1595,26.2499,26.07,26.09,24659,0
+CFG_H.US,D,20250721,000000,26.2,26.34,26.2,26.23,28624,0
+CFG_H.US,D,20250722,000000,26.22,26.5,26.1195,26.5,36656,0
+CFG_H.US,D,20250723,000000,26.39,26.6,26.19,26.37,40181,0
+CFG_H.US,D,20250724,000000,26.3,26.43,26.1,26.17,23355,0
+CFG_H.US,D,20250725,000000,26.1799,26.48,26.1705,26.43,23791,0
+CFG_H.US,D,20250728,000000,26.1932,26.47,26.19,26.26,11237,0
+CFG_H.US,D,20250729,000000,26.2563,26.37,26.235,26.29,14012,0
+CFG_H.US,D,20250730,000000,26.276,26.43,26.12,26.16,15046,0
+CFG_H.US,D,20250731,000000,26.17,26.5,26.16,26.47,40562,0
+CFG_H.US,D,20250801,000000,26.425,26.49,26.3201,26.41,16437,0
+CFG_H.US,D,20250804,000000,26.49,26.669,26.44,26.455,21162,0
+CFG_H.US,D,20250805,000000,26.49,26.69,26.27,26.58,15359,0
+CFG_H.US,D,20250806,000000,26.55,26.64,26.32,26.32,17715,0
+CFG_H.US,D,20250807,000000,26.4999,26.4999,26.29,26.41,15786,0
+CFG_H.US,D,20250808,000000,26.4,26.49,26.38,26.49,12195,0
+CFG_H.US,D,20250811,000000,26.4601,26.62,26.4001,26.5,17310,0
+CFG_H.US,D,20250812,000000,26.58,26.63,26.4701,26.525,15731,0
+CFG_H.US,D,20250813,000000,26.595,26.64,26.45,26.6399,28289,0
+CFG_H.US,D,20250814,000000,26.585,26.6399,26.5416,26.57,10817,0
+CFG_H.US,D,20250815,000000,26.67,26.75,26.59,26.59,20822,0
+CFG_H.US,D,20250818,000000,26.63,26.8,26.576,26.75,34615,0
+CFG_H.US,D,20250819,000000,26.82,26.88,26.67,26.82,19302,0
+CFG_H.US,D,20250820,000000,26.9,26.91,26.73,26.83,16240,0
+CFG_H.US,D,20250821,000000,26.8232,26.83,26.664,26.68,21082,0
+CFG_H.US,D,20250822,000000,26.9065,26.9094,26.69,26.83,11410,0
+CFG_H.US,D,20250825,000000,26.88,26.89,26.6396,26.7,19515,0
+CFG_H.US,D,20250826,000000,26.69,26.85,26.5145,26.7,26465,0
+CFG_H.US,D,20250827,000000,26.51,26.82,26.51,26.77,22433,0
+CFG_H.US,D,20250828,000000,26.6866,26.8379,26.5559,26.63,19073,0
+CFG_H.US,D,20250829,000000,26.72,26.7362,26.38,26.38,100380,0
+CFG_H.US,D,20250902,000000,26.33,26.44,26.29,26.355,26425,0
+CFG_H.US,D,20250903,000000,26.42,26.5,26.3889,26.43,39397,0
+CFG_H.US,D,20250904,000000,26.5,26.65,26.45,26.63,21550,0
+CFG_H.US,D,20250905,000000,26.77,26.98,26.66,26.81,19767,0
+CFG_H.US,D,20250908,000000,26.77,26.93,26.7,26.74,19946,0
+CFG_H.US,D,20250909,000000,26.7764,26.91,26.6974,26.8199,21525,0
+CFG_H.US,D,20250910,000000,26.78,26.91,26.71,26.76,16292,0
+CFG_H.US,D,20250911,000000,26.91,26.98,26.73,26.89,51442,0
+CFG_H.US,D,20250912,000000,26.875,27.09,26.875,27.04,35655,0
+CFG_H.US,D,20250915,000000,27.08,27.2099,27.03,27.03,21323,0
+CFG_H.US,D,20250916,000000,26.9535,27.17,26.9271,27.1,33057,0
+CFG_H.US,D,20250917,000000,27.21,27.24,27.0419,27.07,28442,0
+CFG_H.US,D,20250918,000000,27.13,27.2,27.12,27.19,23495,0
+CFG_H.US,D,20250919,000000,26.73,26.8,26.6401,26.705,19947,0
+CFG_H.US,D,20250922,000000,26.71,26.8,26.66,26.8,26072,0
+CFG_H.US,D,20250923,000000,26.76,26.8,26.6101,26.72,21532,0
+CFG_H.US,D,20250924,000000,26.75,26.75,26.6108,26.65,21203,0
+CFG_H.US,D,20250925,000000,26.71,26.8,26.65,26.665,25237,0
+CFG_H.US,D,20250926,000000,26.72,26.74,26.6601,26.7082,11249,0
+CFG_H.US,D,20250929,000000,26.78,26.96,26.7,26.76,39781,0
+CFG_H.US,D,20250930,000000,26.85,26.9,26.34,26.45,119130,0
+CFG_H.US,D,20251001,000000,26.58,26.71,26.5,26.66,18732,0
+CFG_H.US,D,20251002,000000,26.9175,26.9175,26.62,26.67,14919,0
+CFG_H.US,D,20251003,000000,26.68,26.74,26.66,26.66,13880,0
+CFG_H.US,D,20251006,000000,26.664472,26.73,26.54,26.59,18933,0
+CFG_H.US,D,20251007,000000,26.65,26.67,26.55,26.58,15575,0
+CFG_H.US,D,20251008,000000,26.68,26.69,26.55,26.56,21784,0
+CFG_H.US,D,20251009,000000,26.7,26.7,26.3064,26.42,16325,0
+CFG_H.US,D,20251010,000000,26.4413,26.4413,26.1201,26.21,17589,0
+CFG_H.US,D,20251013,000000,26.371,26.371,26.14,26.2365,14607,0
+CFG_H.US,D,20251014,000000,26.33,26.41,26.21,26.295,12827,0
+CFG_H.US,D,20251015,000000,26.415,26.57,26.2869,26.405,22777,0
+CFG_H.US,D,20251016,000000,26.425,26.52,26.16,26.25,38530,0
+CFG_H.US,D,20251017,000000,26.4349,26.4699,26.1101,26.21,45314,0
+CFG_H.US,D,20251020,000000,26.335,26.45,26.24,26.33,27262,0
+CFG_H.US,D,20251021,000000,26.38,26.93,26.38,26.58,26249,0
+CFG_H.US,D,20251022,000000,26.652,26.745,26.43,26.49,10915,0
+CFG_H.US,D,20251023,000000,26.5559,26.77,26.4012,26.69,17876,0
+CFG_H.US,D,20251024,000000,26.78,26.93,26.78,26.8,18454,0
+CFG_H.US,D,20251027,000000,26.84,26.86,26.6316,26.7,21357,0
+CFG_H.US,D,20251028,000000,26.78,26.82,26.61,26.65,18181,0
+CFG_H.US,D,20251029,000000,26.72,26.7399,26.56,26.67,11111,0
+CFG_H.US,D,20251030,000000,26.6,26.68,26.408,26.61,19128,0
+CFG_H.US,D,20251031,000000,26.5,26.63,26.06,26.41,49874,0
+CFG_H.US,D,20251103,000000,26.38,26.5799,26.38,26.39,15000,0
+CFG_H.US,D,20251104,000000,26.35,26.4226,26.3,26.37,15480,0
+CFG_H.US,D,20251105,000000,26.4655,26.48,26.3109,26.38,10533,0
+CFG_H.US,D,20251106,000000,26.42,26.489,26.3255,26.489,11892,0
+CFG_H.US,D,20251107,000000,26.48,26.49,26.32,26.37,10290,0
+CFG_H.US,D,20251110,000000,26.58,26.58,26.3354,26.52,17147,0
+CFG_H.US,D,20251111,000000,26.5889,26.62,26.51,26.533,7141,0
+CFG_H.US,D,20251112,000000,26.5216,26.6799,26.5172,26.58,12446,0
+CFG_H.US,D,20251113,000000,26.51,26.59,26.3,26.31,11969,0
+CFG_H.US,D,20251114,000000,26.4299,26.47,26.3101,26.3685,11495,0
+CFG_H.US,D,20251117,000000,26.39,26.56,26.18,26.21,16660,0
+CFG_H.US,D,20251118,000000,26.18,26.375,26.1601,26.35,16579,0
+CFG_H.US,D,20251119,000000,26.3101,26.3899,26.3,26.33,24226,0
+CFG_H.US,D,20251120,000000,26.35,26.5199,26.17,26.24,20255,0
+CFG_H.US,D,20251121,000000,26.28,26.5199,26.1401,26.37,18247,0
+CFG_H.US,D,20251124,000000,26.39,26.5097,26.255,26.328,19943,0
+CFG_H.US,D,20251125,000000,26.38,26.42,26.24,26.42,16377,0
+CFG_H.US,D,20251126,000000,26.46,26.5562,26.385,26.53,18987,0
+CFG_H.US,D,20251128,000000,26.585,26.61,26.46,26.46,11567,0
+CFG_H.US,D,20251201,000000,26.495,26.5075,26.4,26.48,17330,0
+CFG_H.US,D,20251202,000000,26.5355,26.63,26.49,26.49,16464,0
+CFG_H.US,D,20251203,000000,26.55,26.695,26.5,26.61,41635,0
+CFG_H.US,D,20251204,000000,26.69,26.79,26.66,26.74,20116,0
+CFG_H.US,D,20251205,000000,26.76,26.79,26.6475,26.74,11973,0
+CFG_H.US,D,20251208,000000,26.7775,26.785,26.5282,26.64,11015,0
+CFG_H.US,D,20251209,000000,26.695,26.75,26.65,26.7199,17864,0
+CFG_H.US,D,20251210,000000,26.665,26.74,26.59,26.66,14167,0
+CFG_H.US,D,20251211,000000,26.68,26.7215,26.64,26.7,11303,0
+CFG_H.US,D,20251212,000000,26.6437,26.74,26.61,26.6392,17206,0
+CFG_H.US,D,20251215,000000,26.68,26.7542,26.5,26.5,39478,0
+CFG_H.US,D,20251216,000000,26.52,26.6,26.48,26.58,16557,0
+CFG_H.US,D,20251217,000000,26.61,26.61,26.52,26.61,18722,0
+CFG_H.US,D,20251218,000000,26.62,26.82,26.54,26.82,41495,0
+CFG_H.US,D,20251219,000000,26.660305,26.82,26.660305,26.81,29255,0
+CFG_H.US,D,20251222,000000,26.325,26.72,26.2519,26.4905,30950,0
+CFG_H.US,D,20251223,000000,26.46,26.56,26.36,26.47,34733,0
+CFG_H.US,D,20251224,000000,26.47,26.56,26.4,26.47,16173,0
+CFG_H.US,D,20251226,000000,26.56,26.56,26.44,26.5,40875,0
+CFG_H.US,D,20251229,000000,26.45,26.45,26.32,26.37,15358,0
+CFG_H.US,D,20251230,000000,26.37,26.41,26.23,26.29,27416,0
+CFG_H.US,D,20251231,000000,26.28,26.35,26.25,26.35,35854,0
+CFG_H.US,D,20260102,000000,26.45,26.53,26.31,26.5,30969,0
+CFG_H.US,D,20260105,000000,26.4319,26.602121,26.34,26.38,33183,0
+CFG_H.US,D,20260106,000000,26.409893,26.49,26.2801,26.34,22305,0
+CFG_H.US,D,20260107,000000,26.4085,26.45,26.3256,26.44,41928,0
+CFG_H.US,D,20260108,000000,26.422,26.53,26.3704,26.45,37017,0
+CFG_H.US,D,20260109,000000,26.52,26.56,26.3801,26.52,29135,0
+CFG_H.US,D,20260112,000000,26.59,26.6281,26.43,26.52,48846,0
+CFG_H.US,D,20260113,000000,26.535,26.59,26.46,26.56,23764,0
+CFG_H.US,D,20260114,000000,26.525,26.57,26.46,26.51,28778,0
+CFG_H.US,D,20260115,000000,26.59,26.68,26.54,26.59,19958,0
+CFG_H.US,D,20260116,000000,26.54,26.63,26.4801,26.49,12421,0
+CFG_H.US,D,20260120,000000,26.45,26.49,26.3501,26.43,35164,0
+CFG_H.US,D,20260121,000000,26.66,26.67,26.39,26.44,19469,0
+CFG_H.US,D,20260122,000000,26.49,26.5799,26.42,26.45,24479,0
+CFG_H.US,D,20260123,000000,26.45,26.55,26.4,26.46,20681,0
+CFG_H.US,D,20260126,000000,26.499,26.51,26.41,26.43,13851,0
+CFG_H.US,D,20260127,000000,26.41,26.47,26.38,26.3875,10500,0
+CFG_H.US,D,20260128,000000,26.43,26.43,26.36,26.36,16070,0
+CFG_H.US,D,20260129,000000,26.3601,26.4275,26.2,26.24,50700,0
+CFG_H.US,D,20260130,000000,26.22,26.3,26.18,26.25,16546,0
+CFG_H.US,D,20260202,000000,26.3,26.35,26.2866,26.332,20659,0
+CFG_H.US,D,20260203,000000,26.325,26.35,26.24,26.34,23731,0
+CFG_H.US,D,20260204,000000,26.34,26.4086,26.28,26.37,16995,0
+CFG_H.US,D,20260205,000000,26.34,26.34,26.23,26.3,29560,0
+CFG_H.US,D,20260206,000000,26.3,26.4042,26.2704,26.36,13503,0
+CFG_H.US,D,20260209,000000,26.3556,26.46,26.3401,26.4216,14448,0
+CFG_H.US,D,20260210,000000,26.445,26.52,26.38,26.51,9807,0
+CFG_H.US,D,20260211,000000,26.56,26.62,26.4401,26.54,18351,0
+CFG_H.US,D,20260212,000000,26.59,26.6,26.4932,26.56,22518,0
+CFG_H.US,D,20260213,000000,26.57,26.65,26.54,26.57,25854,0
+CFG_H.US,D,20260217,000000,26.6141,26.69,26.56,26.63,26330,0
+CFG_H.US,D,20260218,000000,26.665,26.67,26.52,26.5709,31791,0
diff --git a/daily/us/nyse stocks/1/cim.us.txt b/daily/us/nyse stocks/1/cim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a52cd914c08edf4110eda4f90c6682d64532b622
--- /dev/null
+++ b/daily/us/nyse stocks/1/cim.us.txt	
@@ -0,0 +1,4592 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIM.US,D,20071115,000000,38.9202,38.9202,38.9202,38.9202,0,0
+CIM.US,D,20071116,000000,38.9202,39.5997,37.3656,38.6673,4347347.6009827,0
+CIM.US,D,20071119,000000,38.5323,38.5323,33.8337,37.9644,845391.74218842,0
+CIM.US,D,20071120,000000,37.9644,38.0148,35.0319,36.5916,396586.69468932,0
+CIM.US,D,20071121,000000,36.2976,37.3125,36.0174,37.2597,335389.11416033,0
+CIM.US,D,20071123,000000,36.3318,38.2791,36.3318,37.8867,97341.813626627,0
+CIM.US,D,20071126,000000,37.9119,38.4102,36.9243,37.6275,175845.93127137,0
+CIM.US,D,20071127,000000,37.1061,37.8867,36.5916,37.8867,322863.7468942,0
+CIM.US,D,20071128,000000,37.7562,38.2791,37.6275,38.2791,178157.47599874,0
+CIM.US,D,20071129,000000,38.3733,38.6673,37.6275,38.5323,136231.76818359,0
+CIM.US,D,20071130,000000,38.7912,40.2474,38.7387,40.2474,466647.22892806,0
+CIM.US,D,20071203,000000,39.4731,39.963,39.207,39.726,176078.47929029,0
+CIM.US,D,20071204,000000,39.726,40.2243,39.2598,39.3402,181049.51980704,0
+CIM.US,D,20071205,000000,39.7032,39.7032,38.6904,39.5217,265099.51576811,0
+CIM.US,D,20071206,000000,40.8468,40.8468,39.1035,39.7032,132876.80575336,0
+CIM.US,D,20071207,000000,38.4102,39.7032,38.4102,39.5745,110678.0505767,0
+CIM.US,D,20071210,000000,39.5745,40.0908,39.3402,39.7032,97652.748618213,0
+CIM.US,D,20071211,000000,39.7032,39.726,38.3529,39.7032,122356.838538,0
+CIM.US,D,20071212,000000,40.7364,40.7364,39.2322,39.4941,149563.65030184,0
+CIM.US,D,20071213,000000,39.0531,39.7032,38.9202,39.5997,77727.651132134,0
+CIM.US,D,20071214,000000,39.5745,39.6228,39.2598,39.5745,52181.336739334,0
+CIM.US,D,20071217,000000,39.7032,39.9099,39.5745,39.5745,86978.620356617,0
+CIM.US,D,20071218,000000,39.774,42.6147,39.3927,40.9983,164515.96533844,0
+CIM.US,D,20071219,000000,42.7872,44.5002,41.9121,43.6935,600703.75862009,0
+CIM.US,D,20071220,000000,44.0868,44.7594,42.684,44.7594,140472.93888816,0
+CIM.US,D,20071221,000000,44.727,46.0086,43.0209,44.727,870137.20301041,0
+CIM.US,D,20071224,000000,45.7743,46.0086,44.2452,45.9537,127287.81460206,0
+CIM.US,D,20071226,000000,45.9537,46.0614,44.2959,45.4071,145993.99466314,0
+CIM.US,D,20071227,000000,45.5379,45.5379,43.8501,44.4288,101700.12930702,0
+CIM.US,D,20071228,000000,46.1601,46.1601,44.1141,45.2829,70340.549924457,0
+CIM.US,D,20071231,000000,45.4071,46.392,44.1669,46.392,112882.9019246,0
+CIM.US,D,20080102,000000,47.0418,47.0418,44.2452,45.9813,578562.48722341,0
+CIM.US,D,20080103,000000,45.9813,46.4748,44.9178,46.1601,103341.90090125,0
+CIM.US,D,20080104,000000,45.6414,46.0086,44.268,44.3211,225446.59467718,0
+CIM.US,D,20080107,000000,44.5554,46.0362,44.5002,45.8271,150683.71304465,0
+CIM.US,D,20080108,000000,46.1121,46.1121,44.3211,45.042,144436.27132293,0
+CIM.US,D,20080109,000000,45.1521,45.5925,44.1669,45.5379,89461.745457495,0
+CIM.US,D,20080110,000000,45.1017,45.6714,44.0868,45.1521,143108.04761938,0
+CIM.US,D,20080111,000000,44.8926,45.5097,44.4492,44.7069,193463.40337871,0
+CIM.US,D,20080114,000000,44.9388,45.5925,44.4492,45.441,89703.003140041,0
+CIM.US,D,20080115,000000,44.9178,46.392,44.9178,45.4071,200123.68315648,0
+CIM.US,D,20080116,000000,45.2328,48.8676,44.7594,46.5255,227024.35024373,0
+CIM.US,D,20080117,000000,49.3296,49.3296,46.764,47.3568,217821.71965239,0
+CIM.US,D,20080118,000000,48.6768,48.6768,46.0362,47.4117,154933.59341285,0
+CIM.US,D,20080122,000000,45.618,51.3543,44.268,50.8356,212743.11478981,0
+CIM.US,D,20080123,000000,49.7721,50.7735,48.2154,49.5702,275518.45088535,0
+CIM.US,D,20080124,000000,50.7504,51.2235,47.4345,49.2507,175087.75505239,0
+CIM.US,D,20080125,000000,49.9467,49.9467,48.2685,49.2237,53498.673363355,0
+CIM.US,D,20080128,000000,49.3296,50.9619,48.2154,49.7238,130381.4871234,0
+CIM.US,D,20080129,000000,50.1054,50.1054,48.0546,49.2993,102450.46682874,0
+CIM.US,D,20080130,000000,48.7806,49.7541,47.6367,49.4301,162943.43557006,0
+CIM.US,D,20080131,000000,48.5505,49.9467,48.1806,49.1778,396816.19432596,0
+CIM.US,D,20080201,000000,49.7955,49.7955,48.5757,49.2237,58994.03563063,0
+CIM.US,D,20080204,000000,49.2027,49.4094,48.6195,49.2507,56881.942200379,0
+CIM.US,D,20080205,000000,48.7341,49.7955,48.657,48.6768,160084.48848356,0
+CIM.US,D,20080206,000000,48.9891,49.2993,48.0936,48.8331,87515.571119395,0
+CIM.US,D,20080207,000000,48.657,50.0295,48.657,49.5153,114894.83422311,0
+CIM.US,D,20080208,000000,49.4808,49.8459,48.7806,49.2993,134590.43207254,0
+CIM.US,D,20080211,000000,49.2993,49.2993,48.7089,48.7806,48750.164752347,0
+CIM.US,D,20080212,000000,48.9435,48.9435,47.5332,48.291,68519.359259447,0
+CIM.US,D,20080213,000000,48.9183,49.2993,48.0249,49.2993,51806.821203251,0
+CIM.US,D,20080214,000000,49.4301,49.4301,48.0093,48.8676,68480.165773111,0
+CIM.US,D,20080215,000000,48.4266,48.6195,47.3865,48.2406,68835.084566029,0
+CIM.US,D,20080219,000000,48.762,48.8904,47.4117,48.2685,77577.844917707,0
+CIM.US,D,20080220,000000,47.7726,49.3587,46.7115,49.3587,81911.773539932,0
+CIM.US,D,20080221,000000,49.2993,49.2993,47.7423,47.8989,120747.72818238,0
+CIM.US,D,20080222,000000,47.7423,48.1806,44.1669,48.0093,361054.75094486,0
+CIM.US,D,20080225,000000,47.979,47.979,45.6714,47.3568,149027.57050543,0
+CIM.US,D,20080226,000000,47.0418,47.3568,46.0614,46.7115,136143.36509774,0
+CIM.US,D,20080227,000000,46.0614,47.5332,45.1017,45.7956,106560.99257885,0
+CIM.US,D,20080228,000000,45.5379,45.5379,43.8501,44.8149,272686.5037561,0
+CIM.US,D,20080229,000000,44.2452,44.8926,42.8697,43.0005,202426.51822022,0
+CIM.US,D,20080303,000000,42.9456,42.9456,38.1717,40.5342,821966.23088949,0
+CIM.US,D,20080304,000000,40.8693,43.2807,38.8968,42.0132,315850.72573942,0
+CIM.US,D,20080305,000000,41.7213,42.5523,40.6104,41.5515,192608.54989344,0
+CIM.US,D,20080306,000000,37.8615,39.1839,34.7175,35.4729,1413534.4233282,0
+CIM.US,D,20080307,000000,37.602,39.963,33.1332,36.1482,948530.27244389,0
+CIM.US,D,20080310,000000,36.0174,36.3552,32.9307,33.1656,369516.18916129,0
+CIM.US,D,20080311,000000,36.3318,36.9012,32.6718,34.6167,497458.53498515,0
+CIM.US,D,20080312,000000,35.0877,35.2917,33.0876,33.8655,305346.00043542,0
+CIM.US,D,20080313,000000,32.6169,34.0425,31.4526,33.9396,311264.21687192,0
+CIM.US,D,20080314,000000,33.2964,34.2792,31.2183,33.423,156959.46117315,0
+CIM.US,D,20080317,000000,29.3466,32.9562,28.8114,31.14,416842.32391015,0
+CIM.US,D,20080318,000000,31.7847,33.3171,31.7847,32.8788,510102.78915981,0
+CIM.US,D,20080319,000000,33.1902,36.0174,32.9043,33.2139,213699.00037319,0
+CIM.US,D,20080320,000000,33.7071,34.9542,32.3343,34.8258,348657.41573409,0
+CIM.US,D,20080324,000000,35.2917,35.6802,34.5894,34.9017,151335.19588416,0
+CIM.US,D,20080325,000000,34.9821,35.2368,34.125,34.4583,248535.4774768,0
+CIM.US,D,20080326,000000,34.3596,34.4331,33.1656,33.2367,137571.74993304,0
+CIM.US,D,20080327,000000,32.9562,33.3171,32.4582,32.8257,212572.40538267,0
+CIM.US,D,20080328,000000,32.9562,32.9562,31.395,31.395,94131.431612652,0
+CIM.US,D,20080331,000000,31.7346,32.2794,31.3449,31.9185,250481.21633172,0
+CIM.US,D,20080401,000000,32.0493,32.9562,27.4776,31.7847,468619.53225708,0
+CIM.US,D,20080402,000000,31.8909,34.3068,31.395,33.9162,195228.85219649,0
+CIM.US,D,20080403,000000,33.3978,33.7281,32.9562,33.012,135267.17293658,0
+CIM.US,D,20080404,000000,33.3171,33.8655,33.03,33.2691,83358.013185675,0
+CIM.US,D,20080407,000000,33.4482,33.6798,32.0493,32.4396,190335.76316922,0
+CIM.US,D,20080408,000000,32.2515,32.571,30.9333,31.2183,105474.89752421,0
+CIM.US,D,20080409,000000,31.395,31.395,29.2661,29.2661,624451.96295651,0
+CIM.US,D,20080410,000000,29.3466,30.1503,28.3916,29.9159,129321.52105964,0
+CIM.US,D,20080411,000000,29.4045,30.2562,29.4045,29.8957,83598.83538504,0
+CIM.US,D,20080414,000000,29.8129,31.5765,29.3009,31.53,357740.28845051,0
+CIM.US,D,20080415,000000,32.0175,32.0175,29.1675,29.2661,165086.44830619,0
+CIM.US,D,20080416,000000,29.6845,30.5382,29.5055,29.8401,87171.103922832,0
+CIM.US,D,20080417,000000,29.7389,30.9039,29.4803,30.4122,81919.612237199,0
+CIM.US,D,20080418,000000,30.8805,31.9185,30.4626,31.9185,179683.84454988,0
+CIM.US,D,20080421,000000,31.9185,32.5155,31.3722,31.4247,157358.36376741,0
+CIM.US,D,20080422,000000,31.1676,31.3722,29.7878,29.8129,134944.04441591,0
+CIM.US,D,20080423,000000,29.9463,30.9333,29.6845,30.6441,279548.4122469,0
+CIM.US,D,20080424,000000,30.6441,31.8402,29.9159,31.7625,143529.59533906,0
+CIM.US,D,20080425,000000,31.9437,32.4102,31.6521,32.0745,43624.09222298,0
+CIM.US,D,20080428,000000,32.1483,35.6802,32.0745,35.0025,139636.37569651,0
+CIM.US,D,20080429,000000,35.0319,35.9397,34.3824,35.8062,66014.024516311,0
+CIM.US,D,20080430,000000,35.517,36.0381,34.9263,35.9901,81920.918686743,0
+CIM.US,D,20080501,000000,35.8842,36.4329,34.9017,36.3318,212030.22882171,0
+CIM.US,D,20080502,000000,36.4329,36.6648,35.0877,35.8062,151368.29260596,0
+CIM.US,D,20080505,000000,36.1734,36.2976,34.6167,36.0957,115955.67125322,0
+CIM.US,D,20080506,000000,35.8062,36.0771,30.1503,34.125,596659.42631357,0
+CIM.US,D,20080507,000000,33.7281,34.0725,32.7225,33.7281,194394.03093756,0
+CIM.US,D,20080508,000000,33.7281,34.6923,33.4686,34.2516,141100.47015269,0
+CIM.US,D,20080509,000000,33.8655,35.0319,33.5514,34.8258,129257.94051514,0
+CIM.US,D,20080512,000000,35.0319,36.8232,34.6419,36.5916,99957.761097863,0
+CIM.US,D,20080513,000000,36.7182,36.7182,35.517,36.486,101423.16200359,0
+CIM.US,D,20080514,000000,36.2976,37.2162,36.0381,36.7707,116840.57307802,0
+CIM.US,D,20080515,000000,36.5088,36.7182,35.7327,36.486,146458.21973461,0
+CIM.US,D,20080516,000000,36.0771,36.486,35.3148,36.0381,176969.04239644,0
+CIM.US,D,20080519,000000,36.0381,36.2514,35.2917,35.4729,84463.269500306,0
+CIM.US,D,20080520,000000,35.2917,35.6571,34.5132,35.0025,125470.97876887,0
+CIM.US,D,20080521,000000,35.2368,36.0957,34.7478,35.2116,110320.51888469,0
+CIM.US,D,20080522,000000,35.2116,35.7006,34.8003,35.3424,65346.428799084,0
+CIM.US,D,20080523,000000,34.9821,35.2641,34.125,34.8738,57245.135173748,0
+CIM.US,D,20080527,000000,34.6167,35.8062,34.6167,35.5008,97940.167518002,0
+CIM.US,D,20080528,000000,35.2917,35.5791,34.0725,35.0877,66698.168594441,0
+CIM.US,D,20080529,000000,34.9017,36.2769,34.7175,36.2769,132094.67795939,0
+CIM.US,D,20080530,000000,36.2514,36.4584,35.4729,35.9715,311971.00607549,0
+CIM.US,D,20080602,000000,35.7834,36.4584,35.3724,35.8359,196156.86685625,0
+CIM.US,D,20080603,000000,34.5132,34.5132,31.5048,33.5514,567318.7469604,0
+CIM.US,D,20080604,000000,33.0876,33.0876,31.4247,32.3547,201729.30964665,0
+CIM.US,D,20080605,000000,32.2794,33.2691,31.5537,33.1152,167883.12129775,0
+CIM.US,D,20080606,000000,32.9769,33.0876,31.4778,31.6041,241248.10191768,0
+CIM.US,D,20080609,000000,31.4526,32.1255,31.2711,31.8402,126557.5093067,0
+CIM.US,D,20080610,000000,31.5048,31.5537,31.14,31.3215,141687.93696452,0
+CIM.US,D,20080611,000000,31.3215,31.395,29.4803,29.6339,199253.15227667,0
+CIM.US,D,20080612,000000,29.3466,29.7389,28.1823,28.6214,506832.31046677,0
+CIM.US,D,20080613,000000,28.7014,28.961,28.1823,28.414,299759.18670003,0
+CIM.US,D,20080616,000000,28.414,28.4373,26.5499,27.9989,321447.1201048,0
+CIM.US,D,20080617,000000,27.8725,28.9311,27.7092,28.8114,152870.27409893,0
+CIM.US,D,20080618,000000,28.5933,28.8114,27.6909,27.8933,92590.692116531,0
+CIM.US,D,20080619,000000,27.9989,28.7266,27.7625,28.6214,63632.366996722,0
+CIM.US,D,20080620,000000,28.4373,28.518,27.0939,28.1322,209638.99067212,0
+CIM.US,D,20080623,000000,28.1322,28.3616,27.117,27.2226,82204.853721076,0
+CIM.US,D,20080624,000000,26.8555,26.8555,25.6933,25.8175,178255.45971458,0
+CIM.US,D,20080625,000000,25.7966,25.9528,25.1444,25.6611,181572.53510801,0
+CIM.US,D,20080626,000000,25.1927,25.5051,24.0032,24.1845,215079.48205853,0
+CIM.US,D,20080627,000000,24.0285,24.2627,23.0939,23.8195,498647.83955382,0
+CIM.US,D,20080630,000000,23.56,23.7437,23.0136,23.3763,122312.85473667,0
+CIM.US,D,20080701,000000,23.0939,23.56,22.3935,23.4866,304638.77574867,0
+CIM.US,D,20080702,000000,23.3534,23.7437,22.8596,23.0709,130194.66483853,0
+CIM.US,D,20080703,000000,23.0411,23.0411,22.0812,22.2902,66972.958481959,0
+CIM.US,D,20080707,000000,22.1869,22.4188,20.9924,21.3841,173877.11180783,0
+CIM.US,D,20080708,000000,21.0736,21.3526,20.576,20.7905,310523.89546338,0
+CIM.US,D,20080709,000000,20.9685,20.9685,18.9178,19.2779,211687.50355787,0
+CIM.US,D,20080710,000000,19.2042,19.6138,18.3199,19.1008,294169.76006556,0
+CIM.US,D,20080711,000000,18.6602,19.3835,18.3697,19.0196,330281.33192459,0
+CIM.US,D,20080714,000000,19.4072,19.4072,18.0868,18.4218,132927.32180241,0
+CIM.US,D,20080715,000000,18.0085,18.0868,15.3359,15.4389,261740.19850606,0
+CIM.US,D,20080716,000000,15.6456,18.4218,11.0533,18.2402,840021.79907741,0
+CIM.US,D,20080717,000000,18.3449,19.6449,17.6718,17.9802,290462.05625832,0
+CIM.US,D,20080718,000000,17.8255,18.6041,17.2029,18.1878,79095.93928839,0
+CIM.US,D,20080721,000000,18.4485,19.9027,18.1878,19.745,90918.001216409,0
+CIM.US,D,20080722,000000,19.7227,21.7932,19.2263,21.773,175184.86780186,0
+CIM.US,D,20080723,000000,21.773,22.653,21.0736,22.5244,125586.81729515,0
+CIM.US,D,20080724,000000,22.8596,22.8596,20.4713,20.7905,166176.46270948,0
+CIM.US,D,20080725,000000,21.0187,21.1193,19.6653,20.5227,79291.0357537,0
+CIM.US,D,20080728,000000,20.3939,20.5505,16.5827,17.153,109559.29428344,0
+CIM.US,D,20080729,000000,17.2585,19.2042,17.1763,17.8813,175611.20583654,0
+CIM.US,D,20080730,000000,17.8813,19.2779,17.4643,18.8141,93910.206156456,0
+CIM.US,D,20080731,000000,18.1619,20.5013,18.1619,19.9551,174708.44920131,0
+CIM.US,D,20080801,000000,19.8492,19.8492,16.8911,18.9939,309700.83225036,0
+CIM.US,D,20080804,000000,19.3316,20.0853,16.8911,18.5006,175639.51224334,0
+CIM.US,D,20080805,000000,18.7619,19.4072,18.293,19.1725,84215.915053217,0
+CIM.US,D,20080806,000000,19.0492,19.7716,18.293,19.6653,301907.86071752,0
+CIM.US,D,20080807,000000,19.435,19.9782,18.6602,19.0691,92946.481875809,0
+CIM.US,D,20080808,000000,19.0196,20.6297,18.9376,20.1857,80359.275997908,0
+CIM.US,D,20080811,000000,20.3705,20.6297,19.4605,20.5013,108981.4081016,0
+CIM.US,D,20080812,000000,20.1627,20.1627,17.4643,18.2159,390522.15590383,0
+CIM.US,D,20080813,000000,18.3987,18.6602,17.5415,18.0868,72825.852441239,0
+CIM.US,D,20080814,000000,17.6971,18.4218,17.2029,18.2402,122952.1440471,0
+CIM.US,D,20080815,000000,18.5006,18.8869,17.4643,18.0331,111143.14661453,0
+CIM.US,D,20080818,000000,18.1116,18.7619,17.5162,17.7219,66183.862957097,0
+CIM.US,D,20080819,000000,17.2801,17.5162,15.9853,16.0633,112362.49952271,0
+CIM.US,D,20080820,000000,16.1115,16.5827,15.1026,15.517,167830.86331597,0
+CIM.US,D,20080821,000000,15.2061,16.397,14.4275,15.517,103341.90090125,0
+CIM.US,D,20080822,000000,15.8291,16.5827,15.5694,16.4803,42778.819367704,0
+CIM.US,D,20080825,000000,16.3761,17.1263,15.492,15.5441,110191.61586297,0
+CIM.US,D,20080826,000000,15.5441,15.5956,14.7137,15.1026,43845.31767918,0
+CIM.US,D,20080827,000000,15.0507,16.4275,14.919,15.8291,78168.795594994,0
+CIM.US,D,20080828,000000,15.9041,16.8686,15.7235,16.8686,158736.23255365,0
+CIM.US,D,20080829,000000,16.687,16.946,16.3457,16.4803,48271.133252703,0
+CIM.US,D,20080902,000000,16.9192,17.307,16.4495,16.6592,56701.652163247,0
+CIM.US,D,20080903,000000,16.7357,17.7749,16.5317,17.645,127590.03993002,0
+CIM.US,D,20080904,000000,17.4643,17.7749,16.4987,17.0744,80556.985362303,0
+CIM.US,D,20080905,000000,16.8686,17.8011,16.2691,17.332,89613.293604655,0
+CIM.US,D,20080908,000000,18.9376,22.1065,17.389,18.8869,404514.23052525,0
+CIM.US,D,20080909,000000,15.8041,20.3177,15.8041,17.6221,85189.65544704,0
+CIM.US,D,20080910,000000,16.3761,19.6449,16.3761,17.7219,69361.148249275,0
+CIM.US,D,20080911,000000,17.3603,17.6221,16.5317,17.1029,150218.18152363,0
+CIM.US,D,20080912,000000,16.7115,16.8911,15.7513,16.166,212622.05046536,0
+CIM.US,D,20080915,000000,15.517,15.7513,14.7137,15.5694,171650.05081767,0
+CIM.US,D,20080916,000000,14.919,16.3761,14.8683,16.3761,95701.783965121,0
+CIM.US,D,20080917,000000,15.6734,16.0633,12.2733,12.2733,152400.3877461,0
+CIM.US,D,20080918,000000,12.507,18.141,11.8331,16.7357,351491.97576244,0
+CIM.US,D,20080919,000000,16.7885,20.7583,15.8792,17.389,266954.67412127,0
+CIM.US,D,20080922,000000,18.8869,18.8869,15.3088,15.492,116707.31522449,0
+CIM.US,D,20080923,000000,15.3359,16.5317,15.2061,15.7756,243551.80794778,0
+CIM.US,D,20080924,000000,15.9602,15.9602,14.919,15.0777,50614.903735504,0
+CIM.US,D,20080925,000000,15.0777,16.8686,14.919,16.7115,141775.90456719,0
+CIM.US,D,20080926,000000,16.2691,17.2801,15.2305,17.2029,187293.47766331,0
+CIM.US,D,20080929,000000,16.6064,16.6064,14.3227,15.492,86724.733661805,0
+CIM.US,D,20080930,000000,16.0865,16.9667,15.1801,16.1115,882878.56993459,0
+CIM.US,D,20081001,000000,15.701,16.0865,15.1801,15.8291,28783.696364027,0
+CIM.US,D,20081002,000000,15.7513,16.3457,15.3854,15.5694,60988.548601873,0
+CIM.US,D,20081003,000000,15.6456,16.0633,14.8162,15.3088,133325.78891348,0
+CIM.US,D,20081006,000000,15.8041,15.8041,12.3263,12.9725,241567.31108972,0
+CIM.US,D,20081007,000000,13.1052,13.1052,11.106,11.5487,232563.26082915,0
+CIM.US,D,20081008,000000,11.2615,12.0133,10.1456,11.2873,120607.50259794,0
+CIM.US,D,20081009,000000,11.625,11.6778,9.73077,9.73077,144060.4493373,0
+CIM.US,D,20081010,000000,9.73077,9.96297,8.40747,9.73077,125596.39792514,0
+CIM.US,D,20081013,000000,10.7428,10.9508,10.0938,10.8463,103212.12691317,0
+CIM.US,D,20081014,000000,11.1591,11.5727,10.2505,10.4833,69569.309210029,0
+CIM.US,D,20081015,000000,10.1207,10.1207,7.0065,8.40747,296713.41732866,0
+CIM.US,D,20081016,000000,8.43318,8.53647,7.60374,8.43318,138603.84507318,0
+CIM.US,D,20081017,000000,8.17323,12.9481,8.17323,10.6399,1380182.9438735,0
+CIM.US,D,20081020,000000,10.9759,11.0287,9.36822,10.1717,457472.90474353,0
+CIM.US,D,20081021,000000,9.67752,9.78177,8.66739,8.90019,354917.05098488,0
+CIM.US,D,20081022,000000,8.1489,8.43318,7.75893,7.81017,430211.65758201,0
+CIM.US,D,20081023,000000,7.86279,7.86279,6.64275,7.0065,867720.27135312,0
+CIM.US,D,20081024,000000,5.83785,7.11021,5.83785,6.79893,6510392.5634633,0
+CIM.US,D,20081027,000000,6.64275,6.79893,5.88933,6.48702,1066363.7471757,0
+CIM.US,D,20081028,000000,6.85053,6.85053,5.83785,6.69462,984566.07022934,0
+CIM.US,D,20081029,000000,6.69462,7.78422,6.17547,7.78422,994052.20037183,0
+CIM.US,D,20081030,000000,7.47309,8.17323,7.26618,8.17323,457802.5655119,0
+CIM.US,D,20081031,000000,8.04372,8.2782,6.51417,7.47309,570239.09717552,0
+CIM.US,D,20081103,000000,7.26618,7.39545,5.83785,7.21431,564134.05845414,0
+CIM.US,D,20081104,000000,6.92772,7.60374,6.90201,7.23978,242194.84235425,0
+CIM.US,D,20081105,000000,7.34376,7.78422,7.0065,7.29147,146198.23627526,0
+CIM.US,D,20081106,000000,7.18902,7.18902,6.64275,6.79893,271314.29625121,0
+CIM.US,D,20081107,000000,7.0065,7.78422,6.48702,7.23978,523609.73551703,0
+CIM.US,D,20081110,000000,7.47309,8.04372,6.48702,6.53916,717903.16983967,0
+CIM.US,D,20081111,000000,6.43491,7.31811,6.33204,6.747,571018.61207039,0
+CIM.US,D,20081112,000000,6.59109,7.13556,6.33204,6.38391,514924.89442849,0
+CIM.US,D,20081113,000000,6.48702,7.78422,6.35778,7.65498,585202.73477481,0
+CIM.US,D,20081114,000000,7.49946,7.68087,7.21431,7.42185,169611.5540451,0
+CIM.US,D,20081117,000000,7.29147,7.42185,6.30615,6.4101,590583.12948219,0
+CIM.US,D,20081118,000000,6.28014,7.39545,5.86428,7.39545,536338.47342892,0
+CIM.US,D,20081119,000000,7.0065,7.0065,5.68359,5.73453,409436.06144247,0
+CIM.US,D,20081120,000000,5.60481,6.48702,4.93038,4.93038,614498.12387711,0
+CIM.US,D,20081121,000000,5.16414,6.97917,3.96963,6.61629,865176.17860683,0
+CIM.US,D,20081124,000000,6.95388,7.03173,5.05989,7.03173,476387.68124852,0
+CIM.US,D,20081125,000000,7.21431,12.5335,7.0065,7.78422,458420.08066327,0
+CIM.US,D,20081126,000000,7.78422,7.78422,7.31811,7.52499,694484.62627166,0
+CIM.US,D,20081128,000000,7.49946,7.88961,7.49946,7.73235,182488.79172188,0
+CIM.US,D,20081201,000000,7.39545,7.8366,6.46158,6.46158,102807.56303756,0
+CIM.US,D,20081202,000000,6.82437,7.55118,6.53916,6.85053,147806.9111477,0
+CIM.US,D,20081203,000000,6.56556,7.49946,6.48702,7.23978,106930.28231677,0
+CIM.US,D,20081204,000000,6.95388,7.55118,6.22806,6.85053,566819.24775125,0
+CIM.US,D,20081205,000000,6.64275,7.70706,6.51417,7.60374,269561.47644569,0
+CIM.US,D,20081208,000000,7.34376,7.60374,6.95388,7.42185,389483.09303279,0
+CIM.US,D,20081209,000000,7.23978,7.47309,7.0065,7.03173,156350.65568543,0
+CIM.US,D,20081210,000000,7.13556,7.18902,6.69462,7.0065,69158.648569881,0
+CIM.US,D,20081211,000000,7.13556,7.26618,6.48702,6.79893,248415.71960189,0
+CIM.US,D,20081212,000000,6.48702,7.57686,6.48702,7.49946,171295.13202476,0
+CIM.US,D,20081215,000000,7.16148,7.18902,6.69462,6.90201,138909.11878341,0
+CIM.US,D,20081216,000000,6.747,7.52499,6.48702,7.26618,376737.80676,0
+CIM.US,D,20081217,000000,6.747,7.86279,6.747,7.75893,863286.61708236,0
+CIM.US,D,20081218,000000,7.75893,8.56383,7.52499,8.30388,696576.68747555,0
+CIM.US,D,20081219,000000,8.58909,9.8355,6.7725,8.4855,5309653.5129072,0
+CIM.US,D,20081222,000000,8.43318,8.43318,7.44666,8.12157,466344.56811693,0
+CIM.US,D,20081223,000000,8.30388,8.45955,7.52499,8.35554,282379.92389297,0
+CIM.US,D,20081224,000000,8.1489,8.56383,8.04372,8.1489,99079.39152079,0
+CIM.US,D,20081226,000000,8.09676,8.09676,7.55118,8.04372,91716.24188809,0
+CIM.US,D,20081229,000000,7.96659,8.40747,7.42185,8.12157,357027.83796558,0
+CIM.US,D,20081230,000000,8.22558,9.86028,8.07033,8.64006,546689.90865304,0
+CIM.US,D,20081231,000000,8.74545,9.44604,8.32941,8.95236,555158.75008352,0
+CIM.US,D,20090102,000000,8.95236,8.95236,8.58909,8.71836,281964.03745465,0
+CIM.US,D,20090105,000000,8.69286,9.78177,8.17323,9.18519,462117.76835735,0
+CIM.US,D,20090106,000000,9.28968,9.62679,8.87334,9.34134,494380.53985832,0
+CIM.US,D,20090107,000000,9.08184,9.75723,8.92617,9.34134,345727.48488899,0
+CIM.US,D,20090108,000000,9.23829,9.49794,8.97831,9.28968,130181.16485991,0
+CIM.US,D,20090109,000000,9.31542,9.31542,8.32941,8.35554,247708.05943196,0
+CIM.US,D,20090112,000000,8.35554,8.51145,7.8366,7.91397,197181.12329912,0
+CIM.US,D,20090113,000000,7.91397,9.23829,7.8366,8.95236,233113.27608737,0
+CIM.US,D,20090114,000000,8.71836,8.84967,7.94061,8.07033,211747.60023692,0
+CIM.US,D,20090115,000000,8.09676,8.87334,7.65498,8.53647,125231.46301904,0
+CIM.US,D,20090116,000000,8.4855,8.87334,8.22558,8.79711,168487.57195366,0
+CIM.US,D,20090120,000000,8.56383,8.56383,7.57686,7.629,168405.70111555,0
+CIM.US,D,20090121,000000,7.81017,9.08184,7.629,8.69286,267797.33407746,0
+CIM.US,D,20090122,000000,8.30388,8.56383,8.01825,8.09676,210797.3759349,0
+CIM.US,D,20090123,000000,7.81017,8.97831,7.81017,8.66739,423385.89419528,0
+CIM.US,D,20090126,000000,8.66739,9.1326,8.32941,9.08184,175687.85087649,0
+CIM.US,D,20090127,000000,9.08184,9.1326,8.30388,8.56383,211988.85791946,0
+CIM.US,D,20090128,000000,8.79711,9.1326,8.74545,9.05589,549374.22698375,0
+CIM.US,D,20090129,000000,8.95236,9.36822,8.95236,8.97831,700113.24639245,0
+CIM.US,D,20090130,000000,8.90019,9.26373,8.38173,8.56383,206818.80158876,0
+CIM.US,D,20090202,000000,8.40747,9.08184,8.25126,8.56383,560191.19372889,0
+CIM.US,D,20090203,000000,8.64006,8.97831,8.43318,8.64006,425802.82585257,0
+CIM.US,D,20090204,000000,8.64006,8.82288,8.30388,8.43318,276810.09400166,0
+CIM.US,D,20090205,000000,8.35554,8.53647,7.99224,8.07033,451236.35010133,0
+CIM.US,D,20090206,000000,8.04372,8.51145,7.91397,8.32941,274875.24222628,0
+CIM.US,D,20090209,000000,8.25126,8.61549,8.07033,8.30388,252828.03519679,0
+CIM.US,D,20090210,000000,8.25126,8.32941,7.65498,7.78422,425276.32668615,0
+CIM.US,D,20090211,000000,7.86279,8.22558,7.629,8.04372,262590.69715952,0
+CIM.US,D,20090212,000000,7.88961,8.17323,7.36995,8.09676,349334.15659813,0
+CIM.US,D,20090213,000000,8.07033,8.30388,7.629,8.04372,184306.49852143,0
+CIM.US,D,20090217,000000,7.68087,8.07033,7.44666,7.75893,185524.98046325,0
+CIM.US,D,20090218,000000,7.88961,7.88961,6.92772,7.13556,514920.10411353,0
+CIM.US,D,20090219,000000,7.49946,7.88961,7.23978,7.73235,247833.04310505,0
+CIM.US,D,20090220,000000,7.52499,7.75893,7.34376,7.52499,253219.53457695,0
+CIM.US,D,20090223,000000,7.65498,7.8366,7.29147,7.36995,510700.70756803,0
+CIM.US,D,20090224,000000,7.68087,8.12157,7.26618,7.73235,394043.90839257,0
+CIM.US,D,20090225,000000,7.68087,8.01825,7.42185,7.70706,154623.52938762,0
+CIM.US,D,20090226,000000,7.78422,7.81017,7.31811,7.44666,205583.77128605,0
+CIM.US,D,20090227,000000,7.29147,7.94061,7.11021,7.75893,466564.05164042,0
+CIM.US,D,20090302,000000,7.49946,7.49946,7.13556,7.29147,306472.15994276,0
+CIM.US,D,20090303,000000,7.47309,7.55118,7.13556,7.13556,290992.47477338,0
+CIM.US,D,20090304,000000,7.31811,7.42185,7.13556,7.31811,415085.14927282,0
+CIM.US,D,20090305,000000,7.70706,7.73235,6.38391,6.46158,338837.2699914,0
+CIM.US,D,20090306,000000,6.48702,6.747,6.09918,6.48702,223455.56557138,0
+CIM.US,D,20090309,000000,6.35778,6.90201,6.22806,6.51417,407048.30715833,0
+CIM.US,D,20090310,000000,6.79893,7.08384,6.33204,6.82437,549673.83941263,0
+CIM.US,D,20090311,000000,6.82437,7.65498,6.747,7.47309,237563.47871906,0
+CIM.US,D,20090312,000000,7.44666,7.8366,7.31811,7.75893,204707.1436417,0
+CIM.US,D,20090313,000000,7.78422,7.88961,7.52499,7.81017,190792.14954342,0
+CIM.US,D,20090316,000000,7.78422,7.88961,6.79893,6.87651,360744.25143645,0
+CIM.US,D,20090317,000000,6.90201,7.11021,6.61629,6.79893,1304755.9503892,0
+CIM.US,D,20090318,000000,6.7725,8.04372,6.64275,7.52499,1368891.7359437,0
+CIM.US,D,20090319,000000,7.73235,8.12157,7.47309,7.52499,394413.63361366,0
+CIM.US,D,20090320,000000,7.65498,7.73235,6.7725,6.7725,334666.21207905,0
+CIM.US,D,20090323,000000,7.36995,8.20008,7.21431,8.17323,1573449.5088542,0
+CIM.US,D,20090324,000000,8.01825,9.26373,8.01825,8.69286,838468.43056901,0
+CIM.US,D,20090325,000000,8.84967,9.05589,8.04372,8.74545,523315.7843695,0
+CIM.US,D,20090326,000000,8.90019,9.28968,8.71836,9.05589,486182.56896669,0
+CIM.US,D,20090327,000000,9.10851,9.21114,8.35554,8.51145,187142.80048251,0
+CIM.US,D,20090330,000000,8.22558,8.53647,7.78422,7.94061,194098.33785733,0
+CIM.US,D,20090331,000000,8.07033,8.84967,7.94061,8.71836,124927.06027518,0
+CIM.US,D,20090401,000000,8.4855,9.03132,8.12157,8.95236,153320.12822541,0
+CIM.US,D,20090402,000000,9.08184,9.44604,9.08184,9.39411,468431.40352266,0
+CIM.US,D,20090403,000000,9.39411,9.78177,9.23829,9.47088,288875.59102814,0
+CIM.US,D,20090406,000000,9.34134,9.34134,8.32941,8.53647,451930.51029265,0
+CIM.US,D,20090407,000000,8.22558,8.53647,8.12157,8.12157,129453.47246363,0
+CIM.US,D,20090408,000000,8.25126,8.56383,7.88961,8.25126,191777.64798315,0
+CIM.US,D,20090409,000000,8.53647,9.23829,8.38173,9.10851,189058.92648108,0
+CIM.US,D,20090413,000000,8.97831,8.97831,8.09676,8.61549,375150.90604664,0
+CIM.US,D,20090414,000000,8.45955,8.71836,8.30388,8.51145,841373.10338958,0
+CIM.US,D,20090415,000000,8.2782,9.08184,7.78422,8.43318,2389747.4906533,0
+CIM.US,D,20090416,000000,7.94061,8.90019,7.65498,8.69286,37958186.903137,0
+CIM.US,D,20090417,000000,8.51145,9.08184,8.20008,8.82288,7013372.1542236,0
+CIM.US,D,20090420,000000,8.51145,9.08184,8.30388,8.38173,4372069.1102299,0
+CIM.US,D,20090421,000000,8.17323,8.61549,8.17323,8.43318,2620166.4322968,0
+CIM.US,D,20090422,000000,8.2782,8.82288,8.2782,8.4855,2268606.521158,0
+CIM.US,D,20090423,000000,8.45955,9.0036,8.40747,9.0036,3060134.2195938,0
+CIM.US,D,20090424,000000,9.05589,9.36822,8.74545,9.34134,2807488.2163669,0
+CIM.US,D,20090427,000000,9.23829,9.49794,8.82288,8.92617,1561562.1244489,0
+CIM.US,D,20090428,000000,8.79711,9.49794,8.69286,9.08184,2123114.6386031,0
+CIM.US,D,20090429,000000,9.16014,9.47088,9.0036,9.31542,1449129.512134,0
+CIM.US,D,20090430,000000,9.34134,9.36822,8.90019,9.16014,1037766.8730966,0
+CIM.US,D,20090501,000000,9.16014,9.47088,8.87334,8.92617,1049773.1444103,0
+CIM.US,D,20090504,000000,9.21114,9.93909,9.08184,9.65271,1841761.148569,0
+CIM.US,D,20090505,000000,9.73077,9.91197,8.32941,9.80838,1775883.8657716,0
+CIM.US,D,20090506,000000,9.96297,10.1456,9.47088,9.75723,3954924.9964749,0
+CIM.US,D,20090507,000000,9.93909,9.98982,8.74545,8.95236,1895946.1434263,0
+CIM.US,D,20090508,000000,9.05589,9.80838,8.77119,9.73077,697046.13834522,0
+CIM.US,D,20090511,000000,9.49794,9.60147,9.21114,9.23829,689538.84377944,0
+CIM.US,D,20090512,000000,9.28968,9.44604,8.97831,9.23829,641082.63017458,0
+CIM.US,D,20090513,000000,9.05589,9.05589,8.79711,8.97831,1502120.4121077,0
+CIM.US,D,20090514,000000,9.0036,9.41943,8.82288,9.26373,690746.43864171,0
+CIM.US,D,20090515,000000,9.31542,9.67752,9.08184,9.26373,1534208.9903361,0
+CIM.US,D,20090518,000000,9.39411,9.70515,9.1326,9.67752,950322.28573574,0
+CIM.US,D,20090519,000000,9.80838,9.80838,9.39411,9.62679,709566.27981314,0
+CIM.US,D,20090520,000000,9.75723,9.8355,9.28968,9.52299,705677.85048556,0
+CIM.US,D,20090521,000000,9.31542,9.70515,9.18519,9.65271,456311.0356153,0
+CIM.US,D,20090522,000000,9.70515,9.70515,9.34134,9.36822,424726.31142793,0
+CIM.US,D,20090526,000000,8.69286,8.95236,7.88961,8.87334,4799889.5296621,0
+CIM.US,D,20090527,000000,8.77119,8.95236,8.51145,8.79711,3520031.8946919,0
+CIM.US,D,20090528,000000,8.4855,8.74545,8.43318,8.61549,44246453.431182,0
+CIM.US,D,20090529,000000,8.64006,9.23829,8.43318,9.05589,22525943.271543,0
+CIM.US,D,20090601,000000,9.23829,9.34134,8.74545,9.08184,5034208.2231964,0
+CIM.US,D,20090602,000000,9.05589,9.10851,8.32941,9.05589,4840341.9978746,0
+CIM.US,D,20090603,000000,9.05589,9.08184,8.74545,9.08184,2002088.6366678,0
+CIM.US,D,20090604,000000,9.16014,9.21114,8.90019,9.08184,3312228.0301466,0
+CIM.US,D,20090605,000000,9.16014,9.16014,8.43318,8.74545,3477085.4142993,0
+CIM.US,D,20090608,000000,8.69286,8.95236,8.56383,8.71836,2496840.6436799,0
+CIM.US,D,20090609,000000,8.74545,9.18519,8.74545,9.10851,3313687.3342877,0
+CIM.US,D,20090610,000000,9.05589,9.21114,8.58909,8.82288,3293687.3336945,0
+CIM.US,D,20090611,000000,9.05589,9.05589,8.20008,8.45955,6007385.1017795,0
+CIM.US,D,20090612,000000,8.66739,8.66739,8.32941,8.51145,3097448.1605169,0
+CIM.US,D,20090615,000000,8.51145,8.64006,8.2782,8.4855,2330178.6172231,0
+CIM.US,D,20090616,000000,8.53647,8.61549,8.38173,8.4855,3175464.9724816,0
+CIM.US,D,20090617,000000,8.43318,8.56383,8.35554,8.40747,2228201.9560958,0
+CIM.US,D,20090618,000000,8.38173,8.56383,8.07033,8.1489,2766051.1206813,0
+CIM.US,D,20090619,000000,8.2782,8.51145,7.88961,7.88961,9395459.0602313,0
+CIM.US,D,20090622,000000,7.99224,8.40747,7.78422,8.04372,6751385.4722369,0
+CIM.US,D,20090623,000000,8.09676,8.32941,7.94061,8.30388,2919143.0557197,0
+CIM.US,D,20090624,000000,8.30388,8.56383,8.25126,8.51145,3303997.8334996,0
+CIM.US,D,20090625,000000,8.45955,8.84967,8.32941,8.82288,4032693.147543,0
+CIM.US,D,20090626,000000,8.79711,8.95236,8.22558,8.56383,13903253.471705,0
+CIM.US,D,20090629,000000,8.64006,8.84967,8.32941,8.79711,4214248.6988072,0
+CIM.US,D,20090630,000000,8.82288,9.05589,8.45955,9.05589,2409150.4438047,0
+CIM.US,D,20090701,000000,9.08184,9.1326,8.95236,9.05589,3410854.9546418,0
+CIM.US,D,20090702,000000,9.03132,9.05589,8.35554,8.35554,4974307.9470645,0
+CIM.US,D,20090706,000000,8.38173,8.90019,8.25126,8.90019,4144170.3097575,0
+CIM.US,D,20090707,000000,8.69286,8.87334,8.2782,8.30388,4081274.7803042,0
+CIM.US,D,20090708,000000,8.30388,8.56383,8.17323,8.40747,3211340.076973,0
+CIM.US,D,20090709,000000,8.58909,8.61549,8.2782,8.4855,2199069.4377034,0
+CIM.US,D,20090710,000000,8.43318,8.58909,8.25126,8.58909,1999445.2537561,0
+CIM.US,D,20090713,000000,8.66739,8.82288,8.35554,8.79711,4053595.0338051,0
+CIM.US,D,20090714,000000,8.84967,9.03132,8.69286,8.97831,2439035.0416516,0
+CIM.US,D,20090715,000000,9.05589,9.31542,8.82288,9.31542,6258194.2369469,0
+CIM.US,D,20090716,000000,9.31542,9.60147,9.03132,9.54987,3837929.3913843,0
+CIM.US,D,20090717,000000,9.54987,9.67752,9.18519,9.57579,4626941.7389641,0
+CIM.US,D,20090720,000000,9.65271,9.86028,9.49794,9.86028,3572037.2962259,0
+CIM.US,D,20090721,000000,9.88581,9.88581,9.34134,9.54987,2154183.3152205,0
+CIM.US,D,20090722,000000,9.60147,9.60147,9.23829,9.39411,1582489.7042188,0
+CIM.US,D,20090723,000000,9.34134,9.62679,9.23829,9.60147,4941353.1927886,0
+CIM.US,D,20090724,000000,9.54987,9.70515,9.34134,9.62679,1523326.7011137,0
+CIM.US,D,20090727,000000,9.49794,9.91197,9.49794,9.91197,2301490.727159,0
+CIM.US,D,20090728,000000,9.86028,9.86028,9.44604,9.65271,2033959.0378222,0
+CIM.US,D,20090729,000000,9.54987,9.57579,9.03132,9.05589,2437015.706139,0
+CIM.US,D,20090730,000000,9.34134,9.41943,9.0036,9.21114,4986030.7188276,0
+CIM.US,D,20090731,000000,9.28968,9.39411,8.95236,9.28968,2682215.8179288,0
+CIM.US,D,20090803,000000,9.23829,9.49794,9.08184,9.34134,2914051.3863616,0
+CIM.US,D,20090804,000000,9.36822,9.70515,9.18519,9.49794,4061585.2792193,0
+CIM.US,D,20090805,000000,9.39411,9.96297,9.10851,9.96297,4885746.3453434,0
+CIM.US,D,20090806,000000,9.96297,10.2505,9.70515,10.0417,4984374.140805,0
+CIM.US,D,20090807,000000,9.96297,10.3805,9.91197,10.3805,6394454.3115372,0
+CIM.US,D,20090810,000000,10.2771,10.5081,10.0417,10.1977,4669914.3483473,0
+CIM.US,D,20090811,000000,10.1207,10.1456,9.67752,9.86028,3566578.0790627,0
+CIM.US,D,20090812,000000,9.75723,10.0938,9.34134,9.41943,3831039.1764867,0
+CIM.US,D,20090813,000000,9.49794,9.91197,9.49794,9.54987,2070077.141929,0
+CIM.US,D,20090814,000000,9.70515,9.80838,9.23829,9.28968,2113505.2667203,0
+CIM.US,D,20090817,000000,9.18519,9.60147,9.0036,9.23829,3538841.7197502,0
+CIM.US,D,20090818,000000,9.31542,9.70515,9.16014,9.70515,2336034.1240815,0
+CIM.US,D,20090819,000000,9.65271,9.67752,9.23829,9.54987,2121214.1899991,0
+CIM.US,D,20090820,000000,9.57579,10.0679,9.34134,10.0417,3395666.1722376,0
+CIM.US,D,20090821,000000,10.0417,10.2234,9.86028,10.1207,2362820.259092,0
+CIM.US,D,20090824,000000,9.98982,10.2505,9.65271,9.73077,2120220.8528621,0
+CIM.US,D,20090825,000000,9.80838,9.80838,9.60147,9.78177,1581237.690072,0
+CIM.US,D,20090826,000000,9.65271,9.96297,9.44604,9.91197,2674232.1047624,0
+CIM.US,D,20090827,000000,9.98982,9.98982,9.62679,9.80838,2235245.8965565,0
+CIM.US,D,20090828,000000,9.75723,9.88581,9.41943,9.8355,2320762.5998728,0
+CIM.US,D,20090831,000000,9.62679,9.91197,9.47088,9.86028,2780155.1144804,0
+CIM.US,D,20090901,000000,9.75723,10.2505,9.54987,9.65271,7913471.9065701,0
+CIM.US,D,20090902,000000,9.57579,9.80838,9.44604,9.67752,2230465.1621901,0
+CIM.US,D,20090903,000000,9.80838,9.86028,9.57579,9.86028,2389485.7652612,0
+CIM.US,D,20090904,000000,9.70515,9.8355,9.62679,9.8355,1182146.9670891,0
+CIM.US,D,20090908,000000,9.86028,9.96297,9.73077,9.96297,1535586.8591223,0
+CIM.US,D,20090909,000000,9.86028,10.0938,9.80838,10.0938,1911151.9096746,0
+CIM.US,D,20090910,000000,10.0149,10.1977,9.88581,10.1977,1863374.6143497,0
+CIM.US,D,20090911,000000,10.1977,10.2771,9.88581,9.88581,4152575.1351606,0
+CIM.US,D,20090914,000000,9.93909,10.1977,9.80838,10.1977,3050727.7828735,0
+CIM.US,D,20090915,000000,10.1717,10.7177,10.1456,10.3021,4334345.3796328,0
+CIM.US,D,20090916,000000,10.3276,10.535,10.2771,10.3542,4982551.2082072,0
+CIM.US,D,20090917,000000,10.4578,10.7177,9.98982,9.98982,2795131.8165752,0
+CIM.US,D,20090918,000000,10.0149,10.3021,10.0149,10.2505,3449924.7637527,0
+CIM.US,D,20090921,000000,10.1717,10.4043,10.1207,10.1456,1708618.6980749,0
+CIM.US,D,20090922,000000,10.6911,11.1591,10.4833,11.1591,9645754.760728,0
+CIM.US,D,20090923,000000,11.2873,11.3138,10.535,10.535,4233531.023117,0
+CIM.US,D,20090924,000000,10.7428,10.8716,9.80838,10.3276,3884754.7204745,0
+CIM.US,D,20090925,000000,10.2234,10.3542,10.0679,10.0938,2621385.3497218,0
+CIM.US,D,20090928,000000,10.2234,10.3021,10.0149,10.1977,3965211.1092218,0
+CIM.US,D,20090929,000000,10.0417,10.1207,9.54987,9.54987,4842309.5108886,0
+CIM.US,D,20090930,000000,9.65271,9.98982,9.49794,9.91197,2752999.2542488,0
+CIM.US,D,20091001,000000,9.88581,9.93909,9.54987,9.60147,3346193.105404,0
+CIM.US,D,20091002,000000,9.41943,10.1456,9.36822,9.98982,4749242.4001712,0
+CIM.US,D,20091005,000000,10.0679,10.535,9.98982,10.5081,3371242.5334867,0
+CIM.US,D,20091006,000000,10.5871,10.6126,10.1207,10.3805,4584057.532666,0
+CIM.US,D,20091007,000000,10.4578,10.4578,10.0938,10.3805,1932976.5847983,0
+CIM.US,D,20091008,000000,10.4833,10.5081,10.2505,10.4043,4389780.2112216,0
+CIM.US,D,20091009,000000,10.3021,10.4043,10.1207,10.3805,2489076.8495202,0
+CIM.US,D,20091012,000000,10.3805,10.4043,10.0938,10.2505,2448601.3006995,0
+CIM.US,D,20091013,000000,10.1977,10.3276,9.96297,10.0149,2647728.5983367,0
+CIM.US,D,20091014,000000,10.2505,10.3805,9.96297,10.2234,3568587.8339453,0
+CIM.US,D,20091015,000000,10.3542,10.3805,10.0149,10.0938,3010504.814298,0
+CIM.US,D,20091016,000000,10.0938,10.2234,9.93909,10.1207,2911491.1807376,0
+CIM.US,D,20091019,000000,10.3021,10.3276,9.96297,10.2505,2878237.6849987,0
+CIM.US,D,20091020,000000,10.2234,10.2234,9.88581,9.88581,2712762.7856946,0
+CIM.US,D,20091021,000000,9.96297,10.1207,9.75723,9.86028,2353586.2737115,0
+CIM.US,D,20091022,000000,9.8355,10.1207,9.78177,10.1207,1760707.7123797,0
+CIM.US,D,20091023,000000,10.0938,10.2505,10.0417,10.1717,2657669.3729207,0
+CIM.US,D,20091026,000000,10.2771,10.2771,9.96297,9.96297,4512072.5982483,0
+CIM.US,D,20091027,000000,10.0938,10.0938,9.60147,9.65271,2352558.5334032,0
+CIM.US,D,20091028,000000,9.70515,9.75723,9.05589,9.05589,3359196.6332034,0
+CIM.US,D,20091029,000000,9.36822,9.67752,9.21114,9.67752,3266063.7645259,0
+CIM.US,D,20091030,000000,9.62679,9.75723,9.05589,9.05589,3638219.4172503,0
+CIM.US,D,20091102,000000,9.18519,9.54987,9.05589,9.54987,4024307.4834001,0
+CIM.US,D,20091103,000000,9.65271,9.70515,9.41943,9.67752,2931796.4550412,0
+CIM.US,D,20091104,000000,9.78177,9.78177,9.34134,9.34134,2406216.593611,0
+CIM.US,D,20091105,000000,9.36822,9.70515,9.34134,9.57579,2630666.3672858,0
+CIM.US,D,20091106,000000,9.49794,9.67752,9.34134,9.54987,2970890.6512102,0
+CIM.US,D,20091109,000000,9.67752,10.0149,9.62679,10.0149,4054109.7749256,0
+CIM.US,D,20091110,000000,9.96297,10.0679,9.57579,9.88581,6372430.1851169,0
+CIM.US,D,20091111,000000,9.91197,9.98982,9.60147,9.8355,5963501.8970639,0
+CIM.US,D,20091112,000000,9.80838,9.98982,9.67752,9.75723,3167676.3557805,0
+CIM.US,D,20091113,000000,9.80838,10.0417,9.78177,10.0417,2566922.9520777,0
+CIM.US,D,20091116,000000,10.1207,10.3021,9.98982,10.2505,3240440.8050932,0
+CIM.US,D,20091117,000000,10.1456,10.2505,10.0938,10.1977,4050381.1679259,0
+CIM.US,D,20091118,000000,10.2234,10.4833,10.1977,10.3805,4937106.3608021,0
+CIM.US,D,20091119,000000,10.3276,10.4578,10.2505,10.3276,3938671.8931752,0
+CIM.US,D,20091120,000000,10.3276,10.5081,10.2771,10.3805,2616994.808286,0
+CIM.US,D,20091123,000000,10.4578,10.6126,10.2771,10.3542,2226410.3782872,0
+CIM.US,D,20091124,000000,10.4043,10.4324,10.2234,10.2771,2647821.3562544,0
+CIM.US,D,20091125,000000,10.3805,10.4043,10.2234,10.2505,1514375.7798013,0
+CIM.US,D,20091127,000000,10.0679,10.2505,9.98982,10.0938,1421841.2650152,0
+CIM.US,D,20091130,000000,10.2505,10.5081,10.0417,10.4578,3196032.4076603,0
+CIM.US,D,20091201,000000,10.5871,10.5871,10.1207,10.1207,3042867.3114476,0
+CIM.US,D,20091202,000000,10.2234,10.4833,10.1207,10.4578,1978673.141482,0
+CIM.US,D,20091203,000000,10.5081,10.6399,10.3276,10.3542,2262881.2237709,0
+CIM.US,D,20091204,000000,10.5081,10.6399,10.0938,10.3276,3715160.1502734,0
+CIM.US,D,20091207,000000,10.3805,10.5081,10.2234,10.2771,2672302.043302,0
+CIM.US,D,20091208,000000,10.2771,10.5081,10.1977,10.5081,1914633.5977106,0
+CIM.US,D,20091209,000000,10.4833,10.5593,10.3542,10.4324,1562461.3972187,0
+CIM.US,D,20091210,000000,10.4324,10.535,10.3542,10.535,807304.38313492,0
+CIM.US,D,20091211,000000,10.4043,10.5871,10.3021,10.4324,2077035.2922029,0
+CIM.US,D,20091214,000000,10.4833,10.6126,10.3805,10.6126,2254495.1241449,0
+CIM.US,D,20091215,000000,10.535,10.5593,10.1977,10.2234,3167180.77592,0
+CIM.US,D,20091216,000000,10.2771,10.3805,9.80838,9.91197,4318391.0177957,0
+CIM.US,D,20091217,000000,10.0417,10.0417,9.78177,9.91197,2408431.4610721,0
+CIM.US,D,20091218,000000,10.2505,10.3542,9.86028,10.3542,3335664.8640082,0
+CIM.US,D,20091221,000000,10.3542,10.3542,9.86028,9.96297,3009835.0411649,0
+CIM.US,D,20091222,000000,9.98982,10.1207,9.91197,10.1207,2306987.831359,0
+CIM.US,D,20091223,000000,10.5593,10.6652,10.4043,10.6399,4228772.0629096,0
+CIM.US,D,20091224,000000,10.7428,10.7956,10.5871,10.7428,1658591.6966344,0
+CIM.US,D,20091228,000000,10.768,10.8716,10.6652,10.6911,3270922.0148987,0
+CIM.US,D,20091229,000000,10.3276,10.4043,10.1456,10.2234,1859763.5878088,0
+CIM.US,D,20091230,000000,10.3021,10.3276,10.0149,10.1717,1743414.2397594,0
+CIM.US,D,20091231,000000,10.2505,10.2505,10.0679,10.0679,1283474.7582759,0
+CIM.US,D,20100104,000000,10.1456,10.3021,10.0679,10.0679,2373775.7094888,0
+CIM.US,D,20100105,000000,10.1717,10.3276,10.0938,10.3021,2245417.9127098,0
+CIM.US,D,20100106,000000,10.3542,10.4324,10.2505,10.3805,1667178.9894903,0
+CIM.US,D,20100107,000000,10.3805,10.6399,10.3276,10.6126,3617160.3215596,0
+CIM.US,D,20100108,000000,10.6911,10.7177,10.5081,10.5593,2278002.9417651,0
+CIM.US,D,20100111,000000,10.7177,10.7177,10.535,10.6399,2370127.2313942,0
+CIM.US,D,20100112,000000,10.6399,10.6399,10.4324,10.4324,2354933.6586751,0
+CIM.US,D,20100113,000000,10.535,10.768,10.4578,10.7177,3122511.9595446,0
+CIM.US,D,20100114,000000,10.7428,10.768,10.6399,10.7428,1654703.2673068,0
+CIM.US,D,20100115,000000,10.7428,10.7428,10.535,10.535,2276892.8951355,0
+CIM.US,D,20100119,000000,10.7428,10.768,10.5871,10.6911,2282580.3054858,0
+CIM.US,D,20100120,000000,10.6652,10.7428,10.535,10.5593,1459853.2854783,0
+CIM.US,D,20100121,000000,10.768,10.768,10.4043,10.4043,2385374.3685447,0
+CIM.US,D,20100122,000000,10.4043,10.6652,10.3542,10.3542,2432243.245953,0
+CIM.US,D,20100125,000000,10.535,10.6126,10.1717,10.4043,2539903.398082,0
+CIM.US,D,20100126,000000,10.3805,10.4043,10.1717,10.1717,1258853.8456438,0
+CIM.US,D,20100127,000000,10.1717,10.3542,10.0938,10.3542,2125106.5386753,0
+CIM.US,D,20100128,000000,10.3805,10.4578,10.1717,10.2771,1342480.1164693,0
+CIM.US,D,20100129,000000,10.3805,10.4324,10.1456,10.1717,1762157.4358909,0
+CIM.US,D,20100201,000000,10.1717,10.3805,10.1717,10.3542,1454411.0521591,0
+CIM.US,D,20100202,000000,10.3805,10.6652,10.2505,10.6652,2189826.7426594,0
+CIM.US,D,20100203,000000,10.6126,10.6652,10.4043,10.4043,1644868.7506192,0
+CIM.US,D,20100204,000000,10.4324,10.5081,10.1456,10.1456,2973557.5502137,0
+CIM.US,D,20100205,000000,10.1717,10.7177,10.1717,10.7177,2989598.1377208,0
+CIM.US,D,20100208,000000,10.6399,10.6652,10.2771,10.2771,2375464.5132666,0
+CIM.US,D,20100209,000000,10.0417,10.1207,9.75723,9.91197,6278504.3015657,0
+CIM.US,D,20100210,000000,9.91197,9.91197,9.21114,9.23829,7778298.798001,0
+CIM.US,D,20100211,000000,9.36822,9.39411,9.16014,9.34134,5152263.7943504,0
+CIM.US,D,20100212,000000,9.39411,9.52299,9.23829,9.52299,2982535.4714834,0
+CIM.US,D,20100216,000000,9.73077,9.78177,9.52299,9.70515,2387805.2356638,0
+CIM.US,D,20100217,000000,9.73077,9.78177,9.52299,9.65271,2243334.1256864,0
+CIM.US,D,20100218,000000,9.73077,9.73077,9.54987,9.65271,2530995.1541213,0
+CIM.US,D,20100219,000000,9.60147,9.60147,9.28968,9.44604,3046923.8372832,0
+CIM.US,D,20100222,000000,9.60147,9.60147,9.21114,9.26373,3828764.2123466,0
+CIM.US,D,20100223,000000,9.70515,9.98982,9.54987,9.54987,9959773.8442056,0
+CIM.US,D,20100224,000000,9.86028,9.96297,9.65271,9.96297,5618171.5728365,0
+CIM.US,D,20100225,000000,10.1207,10.1717,9.93909,10.1207,3404491.6743938,0
+CIM.US,D,20100226,000000,10.2234,10.6126,10.1717,10.3805,4626627.7555897,0
+CIM.US,D,20100301,000000,10.6126,10.6399,10.3805,10.5081,3965448.0120726,0
+CIM.US,D,20100302,000000,10.5871,10.6399,10.4043,10.5593,2976742.23872,0
+CIM.US,D,20100303,000000,10.5593,10.6126,10.4043,10.4578,2075758.8909979,0
+CIM.US,D,20100304,000000,10.4833,10.5081,10.2771,10.4324,2538292.5457936,0
+CIM.US,D,20100305,000000,10.535,10.535,10.3542,10.4324,2567082.7744054,0
+CIM.US,D,20100308,000000,10.5081,10.535,10.3542,10.4833,2143021.0103124,0
+CIM.US,D,20100309,000000,10.535,10.5871,10.3542,10.3805,2997596.6573153,0
+CIM.US,D,20100310,000000,10.5081,10.5081,10.3542,10.4043,2531618.330554,0
+CIM.US,D,20100311,000000,10.4578,10.4578,10.3276,10.4324,2623636.7977701,0
+CIM.US,D,20100312,000000,10.4833,10.4833,10.3542,10.3542,2173925.9452535,0
+CIM.US,D,20100315,000000,10.4324,10.4324,10.3276,10.3805,2133081.1066948,0
+CIM.US,D,20100316,000000,10.3805,10.4324,10.3276,10.3805,3958199.8299998,0
+CIM.US,D,20100317,000000,10.4324,10.4833,10.3542,10.4578,3289889.4848686,0
+CIM.US,D,20100318,000000,10.4833,10.6126,10.3805,10.535,3333012.7714329,0
+CIM.US,D,20100319,000000,10.6652,10.7428,10.4578,10.5081,5429232.8397134,0
+CIM.US,D,20100322,000000,10.5871,10.6652,10.4833,10.6399,3233947.3153739,0
+CIM.US,D,20100323,000000,10.6911,10.7177,10.4043,10.5081,6823399.1485447,0
+CIM.US,D,20100324,000000,10.6126,10.6652,10.4324,10.535,5563971.3360676,0
+CIM.US,D,20100325,000000,10.2505,10.4043,10.1207,10.3021,4433149.1102995,0
+CIM.US,D,20100326,000000,10.3021,10.3542,10.0938,10.1977,3285632.6367696,0
+CIM.US,D,20100329,000000,10.2771,10.3805,10.2234,10.3276,2814501.2375217,0
+CIM.US,D,20100330,000000,10.3276,10.4043,10.1456,10.1717,2357318.8000602,0
+CIM.US,D,20100331,000000,10.1977,10.2505,10.0679,10.0938,2570092.8341559,0
+CIM.US,D,20100401,000000,9.8355,10.2505,9.70515,10.1456,23639145.847788,0
+CIM.US,D,20100405,000000,10.2505,10.2505,10.0417,10.1207,4553529.2906771,0
+CIM.US,D,20100406,000000,10.0938,10.2234,10.0938,10.1717,5922317.8171067,0
+CIM.US,D,20100407,000000,10.1717,10.2505,10.0938,10.1456,5945149.7648294,0
+CIM.US,D,20100408,000000,10.1717,10.3276,10.1456,10.1977,6601695.5318125,0
+CIM.US,D,20100409,000000,10.2505,10.3021,10.1207,10.2771,5432974.5112088,0
+CIM.US,D,20100412,000000,10.2771,10.2771,10.1207,10.1207,4580839.3119547,0
+CIM.US,D,20100413,000000,10.1207,10.2505,10.0938,10.1977,5900498.3677812,0
+CIM.US,D,20100414,000000,10.2234,10.2505,10.1207,10.2505,3813632.4782393,0
+CIM.US,D,20100415,000000,10.2771,10.2771,10.1207,10.1977,4576698.3023821,0
+CIM.US,D,20100416,000000,10.2234,10.2505,10.0417,10.1207,4487005.3153553,0
+CIM.US,D,20100419,000000,10.0679,10.2505,10.0417,10.2505,4676105.1772555,0
+CIM.US,D,20100420,000000,10.2771,10.3542,10.1977,10.3276,7584344.1695934,0
+CIM.US,D,20100421,000000,10.3276,10.3805,10.2234,10.3805,5961602.3194264,0
+CIM.US,D,20100422,000000,10.3542,10.4043,10.2505,10.4043,4404938.0743193,0
+CIM.US,D,20100423,000000,10.4976,10.8207,10.4707,10.715,11822869.313836,0
+CIM.US,D,20100426,000000,10.8207,10.9508,10.6399,10.7428,7574890.7006898,0
+CIM.US,D,20100427,000000,10.8463,10.9253,10.1977,10.2505,13628479.261577,0
+CIM.US,D,20100428,000000,10.4043,10.6399,10.3542,10.5871,7107117.7477373,0
+CIM.US,D,20100429,000000,10.7428,10.8463,10.5871,10.8463,4647146.4166524,0
+CIM.US,D,20100430,000000,10.8989,10.9759,10.5593,10.5593,6272332.1984345,0
+CIM.US,D,20100503,000000,10.7177,10.9253,10.6652,10.8463,6022789.8838417,0
+CIM.US,D,20100504,000000,10.768,10.7956,10.2234,10.3276,11237069.096136,0
+CIM.US,D,20100505,000000,10.2771,10.2771,9.80838,10.1207,18795661.403275,0
+CIM.US,D,20100506,000000,10.0679,10.1456,9.08184,9.57579,11680727.603396,0
+CIM.US,D,20100507,000000,10.1717,10.1717,9.70515,9.91197,10662455.134919,0
+CIM.US,D,20100510,000000,10.3805,10.4578,10.1456,10.3805,5996200.151746,0
+CIM.US,D,20100511,000000,10.3021,10.4324,10.1977,10.4043,6819657.041566,0
+CIM.US,D,20100512,000000,10.4578,10.6399,10.4324,10.6126,5539497.1812679,0
+CIM.US,D,20100513,000000,10.7177,10.7177,10.535,10.6126,4893220.5431873,0
+CIM.US,D,20100514,000000,10.535,10.5593,10.2505,10.3276,6274530.5175345,0
+CIM.US,D,20100517,000000,10.3542,10.4833,10.1717,10.3805,3113129.0389161,0
+CIM.US,D,20100518,000000,10.4324,10.5081,9.98982,10.0417,5514956.3975407,0
+CIM.US,D,20100519,000000,10.0417,10.1207,9.8355,9.91197,4970173.0342566,0
+CIM.US,D,20100520,000000,9.86028,9.86028,9.47088,9.49794,8769810.8249752,0
+CIM.US,D,20100521,000000,9.41943,9.91197,9.34134,9.88581,9705791.3430948,0
+CIM.US,D,20100524,000000,10.0679,10.0679,9.80838,9.80838,7547417.8087019,0
+CIM.US,D,20100525,000000,9.62679,9.80838,9.52299,9.78177,6253221.4544979,0
+CIM.US,D,20100526,000000,9.96297,9.98982,9.73077,9.78177,4159038.5765401,0
+CIM.US,D,20100527,000000,10.0417,10.1977,9.88581,10.1977,4326541.0855372,0
+CIM.US,D,20100528,000000,10.2771,10.3276,10.1456,10.2234,3553776.6154595,0
+CIM.US,D,20100601,000000,10.2234,10.2771,9.98982,9.98982,3556902.9492194,0
+CIM.US,D,20100602,000000,10.1207,10.3542,10.0149,10.3276,4244584.4572299,0
+CIM.US,D,20100603,000000,10.4043,10.5081,10.2234,10.3021,6057948.1830166,0
+CIM.US,D,20100604,000000,10.2234,10.3021,9.96297,9.98982,4646459.2241918,0
+CIM.US,D,20100607,000000,10.0938,10.1977,9.93909,9.96297,4063434.340808,0
+CIM.US,D,20100608,000000,10.0938,10.2234,9.86028,10.1977,3824572.2512416,0
+CIM.US,D,20100609,000000,10.2505,10.3276,9.98982,10.0417,3818005.1648646,0
+CIM.US,D,20100610,000000,10.1207,10.3021,10.0938,10.3021,4006466.1729375,0
+CIM.US,D,20100611,000000,10.3276,10.5593,10.1977,10.5081,4389804.162796,0
+CIM.US,D,20100614,000000,10.6126,10.768,10.5593,10.6652,7439966.6885004,0
+CIM.US,D,20100615,000000,10.7177,10.768,10.535,10.5871,6087179.5560914,0
+CIM.US,D,20100616,000000,10.6126,10.6126,10.4043,10.4578,5984487.3960968,0
+CIM.US,D,20100617,000000,10.1717,10.1977,10.0149,10.1207,5011675.8879023,0
+CIM.US,D,20100618,000000,10.1456,10.2234,10.0417,10.0938,3746065.0852145,0
+CIM.US,D,20100621,000000,10.1717,10.2234,10.0149,10.0417,2250321.4533334,0
+CIM.US,D,20100622,000000,10.0149,10.1207,9.88581,9.91197,4650704.3142448,0
+CIM.US,D,20100623,000000,9.60147,9.67752,9.49794,9.54987,35395495.10565,0
+CIM.US,D,20100624,000000,9.54987,9.73077,9.52299,9.65271,12304099.13258,0
+CIM.US,D,20100625,000000,9.73077,9.96297,9.65271,9.86028,14267276.476015,0
+CIM.US,D,20100628,000000,9.86028,9.88581,9.73077,9.73077,3799542.8553852,0
+CIM.US,D,20100629,000000,9.67752,9.73077,9.47088,9.49794,8081464.3341464,0
+CIM.US,D,20100630,000000,9.56205,9.64473,9.33948,9.36732,5780930.7990203,0
+CIM.US,D,20100701,000000,9.39411,9.41943,9.10851,9.36822,7891572.3283395,0
+CIM.US,D,20100702,000000,9.44604,9.47088,9.26373,9.31542,3576106.0155906,0
+CIM.US,D,20100706,000000,9.44604,9.57579,9.10851,9.10851,7697210.0876739,0
+CIM.US,D,20100707,000000,9.28968,9.67752,9.21114,9.67752,7823884.7419568,0
+CIM.US,D,20100708,000000,9.80838,9.8355,9.49794,9.67752,5314825.7466532,0
+CIM.US,D,20100709,000000,9.73077,9.86028,9.62679,9.80838,3796143.9091536,0
+CIM.US,D,20100712,000000,9.80838,9.98982,9.73077,9.88581,4136092.0967408,0
+CIM.US,D,20100713,000000,9.93909,9.98982,9.86028,9.96297,4632851.2457363,0
+CIM.US,D,20100714,000000,9.93909,9.93909,9.80838,9.86028,3567636.7386769,0
+CIM.US,D,20100715,000000,9.8355,9.88581,9.70515,9.8355,3173296.7017209,0
+CIM.US,D,20100716,000000,9.78177,9.86028,9.54987,9.54987,4322014.6733489,0
+CIM.US,D,20100719,000000,9.65271,9.73077,9.49794,9.52299,4771038.3334052,0
+CIM.US,D,20100720,000000,9.49794,9.67752,9.47088,9.62679,5356838.551105,0
+CIM.US,D,20100721,000000,9.67752,9.75723,9.54987,9.54987,4848540.4042494,0
+CIM.US,D,20100722,000000,9.67752,9.80838,9.67752,9.78177,4476217.5259831,0
+CIM.US,D,20100723,000000,9.75723,9.98982,9.70515,9.98982,2930451.6829767,0
+CIM.US,D,20100726,000000,10.0149,10.1717,9.93909,10.0679,5082628.2916969,0
+CIM.US,D,20100727,000000,10.1207,10.1977,9.88581,9.93909,6582747.6585854,0
+CIM.US,D,20100728,000000,9.93909,10.1717,9.93909,9.93909,6910207.4949771,0
+CIM.US,D,20100729,000000,10.0149,10.0679,9.8355,9.93909,5562998.4666402,0
+CIM.US,D,20100730,000000,9.93909,10.0679,9.91197,10.0417,4212018.5894346,0
+CIM.US,D,20100802,000000,10.1207,10.1207,9.98982,10.0679,4957300.5868945,0
+CIM.US,D,20100803,000000,10.0938,10.1207,9.96297,9.96297,3757248.2933153,0
+CIM.US,D,20100804,000000,10.0149,10.1456,9.98982,10.1207,3592336.4737649,0
+CIM.US,D,20100805,000000,10.1207,10.1456,10.0149,10.0417,3030732.137112,0
+CIM.US,D,20100806,000000,10.0679,10.0938,9.98982,10.0938,2688194.1310443,0
+CIM.US,D,20100809,000000,10.1207,10.1717,10.0679,10.1207,3186338.5520403,0
+CIM.US,D,20100810,000000,10.0938,10.1717,10.0679,10.1456,2929024.1691078,0
+CIM.US,D,20100811,000000,10.0679,10.1207,9.96297,9.96297,3644604.0361741,0
+CIM.US,D,20100812,000000,9.96297,10.0679,9.93909,10.0149,2327764.7339481,0
+CIM.US,D,20100813,000000,10.0679,10.1207,10.0149,10.0417,2735725.3783717,0
+CIM.US,D,20100816,000000,10.0679,10.0938,9.96297,9.96297,2693465.2194731,0
+CIM.US,D,20100817,000000,10.0417,10.2234,10.0149,10.1717,3461773.3901548,0
+CIM.US,D,20100818,000000,10.1977,10.2234,10.0679,10.1717,3130679.8820967,0
+CIM.US,D,20100819,000000,10.1456,10.1717,9.98982,10.0417,3617322.7567863,0
+CIM.US,D,20100820,000000,10.0417,10.0938,9.96297,10.0679,2809339.0198882,0
+CIM.US,D,20100823,000000,10.0679,10.1717,10.0417,10.1207,2246855.8781751,0
+CIM.US,D,20100824,000000,10.0679,10.1207,9.98982,10.0938,3029265.4297567,0
+CIM.US,D,20100825,000000,10.0679,10.0938,9.96297,10.0149,4044744.2736246,0
+CIM.US,D,20100826,000000,10.0679,10.1456,10.0149,10.0679,3520419.4747234,0
+CIM.US,D,20100827,000000,10.1207,10.2771,9.93909,10.2771,4126109.5157717,0
+CIM.US,D,20100830,000000,10.2771,10.3021,10.1717,10.1717,2753140.7862828,0
+CIM.US,D,20100831,000000,10.1761,10.256,10.1234,10.2043,3300970.789905,0
+CIM.US,D,20100901,000000,10.2771,10.3276,10.2234,10.3276,3529457.0571889,0
+CIM.US,D,20100902,000000,10.3542,10.3542,10.1977,10.2234,5323289.3622859,0
+CIM.US,D,20100903,000000,10.2771,10.3542,10.2234,10.3542,5091035.7299988,0
+CIM.US,D,20100907,000000,10.3542,10.4324,10.2505,10.3276,5356849.4381846,0
+CIM.US,D,20100908,000000,10.4043,10.4324,10.3276,10.3276,4161557.4112621,0
+CIM.US,D,20100909,000000,10.4324,10.4578,10.3805,10.4324,3485243.3207382,0
+CIM.US,D,20100910,000000,10.4578,10.5081,10.4324,10.5081,5011801.3070585,0
+CIM.US,D,20100913,000000,10.5081,10.7428,10.4833,10.6911,11780949.702785,0
+CIM.US,D,20100914,000000,10.7177,10.7428,10.4324,10.5871,8043600.3779655,0
+CIM.US,D,20100915,000000,10.5871,10.6126,10.5081,10.6126,5540470.0506953,0
+CIM.US,D,20100916,000000,10.6126,10.6399,10.5081,10.535,7277186.5591231,0
+CIM.US,D,20100917,000000,10.5871,10.5871,10.4578,10.4578,4850156.917819,0
+CIM.US,D,20100920,000000,10.5081,10.5871,10.4324,10.535,4600053.7008888,0
+CIM.US,D,20100921,000000,10.535,10.5871,10.4043,10.4043,4654933.2914208,0
+CIM.US,D,20100922,000000,10.4833,10.5081,10.4324,10.4324,3345620.4450204,0
+CIM.US,D,20100923,000000,10.6126,10.768,10.5871,10.6652,9428110.2827303,0
+CIM.US,D,20100924,000000,10.7428,10.8207,10.7177,10.8207,6782790.7773532,0
+CIM.US,D,20100927,000000,10.7956,10.8463,10.7177,10.7428,6781873.6497732,0
+CIM.US,D,20100928,000000,10.768,10.7956,10.6126,10.7177,6732647.9373868,0
+CIM.US,D,20100929,000000,10.7177,10.768,10.6911,10.768,6457526.6471626,0
+CIM.US,D,20100930,000000,10.3651,10.391,10.1761,10.256,6785860.0628167,0
+CIM.US,D,20101001,000000,10.2771,10.3021,10.2505,10.2771,3096718.7261879,0
+CIM.US,D,20101004,000000,10.2771,10.535,10.2505,10.535,6879602.1724653,0
+CIM.US,D,20101005,000000,10.5871,10.5871,10.3276,10.535,5713349.9060172,0
+CIM.US,D,20101006,000000,10.4833,10.6126,10.4578,10.6126,3022033.7960449,0
+CIM.US,D,20101007,000000,10.5871,10.6126,10.4833,10.4833,3727063.6475564,0
+CIM.US,D,20101008,000000,10.4833,10.5593,10.4324,10.5593,2629633.8366625,0
+CIM.US,D,20101011,000000,10.535,10.5593,10.4578,10.4578,2275335.6072784,0
+CIM.US,D,20101012,000000,10.4324,10.5871,10.4324,10.5871,1815243.7066814,0
+CIM.US,D,20101013,000000,10.5593,10.5593,10.4578,10.5081,2358461.0724452,0
+CIM.US,D,20101014,000000,10.4833,10.6126,10.4578,10.6126,4009523.7003548,0
+CIM.US,D,20101015,000000,10.5871,10.768,10.5871,10.768,4202981.0069689,0
+CIM.US,D,20101018,000000,10.768,10.9759,10.6911,10.9253,5360004.5138346,0
+CIM.US,D,20101019,000000,10.8463,10.9759,10.8463,10.9508,5932577.8008628,0
+CIM.US,D,20101020,000000,10.9253,11.0795,10.8989,11.0533,4979087.3749816,0
+CIM.US,D,20101021,000000,11.0795,11.3138,11.0533,11.106,7733089.1115143,0
+CIM.US,D,20101022,000000,11.1591,11.2099,10.9253,10.9253,3833010.6088493,0
+CIM.US,D,20101025,000000,11.0533,11.2099,11.0533,11.1591,4199447.9319175,0
+CIM.US,D,20101026,000000,10.7956,10.8716,10.3276,10.535,18881893.605459,0
+CIM.US,D,20101027,000000,10.5081,10.535,10.3276,10.4833,6707622.460879,0
+CIM.US,D,20101028,000000,10.6126,10.6399,10.4324,10.4578,4172593.4260475,0
+CIM.US,D,20101029,000000,10.5198,10.6941,10.4909,10.636,5024385.9000374,0
+CIM.US,D,20101101,000000,10.7428,10.7428,10.535,10.5593,2551097.9287454,0
+CIM.US,D,20101102,000000,10.6126,10.6652,10.4833,10.4833,4359140.9210207,0
+CIM.US,D,20101103,000000,9.96297,10.1456,9.91197,10.0149,64655005.184095,0
+CIM.US,D,20101104,000000,10.1207,10.4833,10.0679,10.4833,16996647.719285,0
+CIM.US,D,20101105,000000,10.4578,10.5081,10.2771,10.5081,8010602.0753708,0
+CIM.US,D,20101108,000000,10.5081,10.5081,10.3805,10.4043,4362293.8192552,0
+CIM.US,D,20101109,000000,10.4833,10.4833,10.3276,10.3276,7917321.1424112,0
+CIM.US,D,20101110,000000,10.3805,10.5081,10.3276,10.5081,5819484.5605614,0
+CIM.US,D,20101111,000000,10.4578,10.4833,10.3276,10.3276,5024447.7386492,0
+CIM.US,D,20101112,000000,10.4043,10.5081,10.3276,10.5081,5927937.7275641,0
+CIM.US,D,20101115,000000,10.535,10.5593,10.4043,10.4324,6277392.5130032,0
+CIM.US,D,20101116,000000,10.4578,10.4833,10.3276,10.3542,6663285.0472049,0
+CIM.US,D,20101117,000000,10.4324,10.5081,10.3805,10.4578,4025643.1103177,0
+CIM.US,D,20101118,000000,10.535,10.535,10.3805,10.4578,5709662.2344366,0
+CIM.US,D,20101119,000000,10.4324,10.4324,10.3805,10.4324,3250473.4666285,0
+CIM.US,D,20101122,000000,10.4324,10.4833,10.4043,10.4324,4477229.1534136,0
+CIM.US,D,20101123,000000,10.4324,10.4578,10.3542,10.4043,4235596.0843637,0
+CIM.US,D,20101124,000000,10.4578,10.535,10.4324,10.535,3731911.0108496,0
+CIM.US,D,20101126,000000,10.5081,10.5593,10.4833,10.535,946431.67899228,0
+CIM.US,D,20101129,000000,10.535,10.5871,10.5081,10.5871,2494376.2443558,0
+CIM.US,D,20101130,000000,10.5244,10.5244,10.391,10.391,16231645.736917,0
+CIM.US,D,20101201,000000,10.5081,10.5871,10.4324,10.535,5174961.1777695,0
+CIM.US,D,20101202,000000,10.535,10.5871,10.4833,10.5593,5783356.4403417,0
+CIM.US,D,20101203,000000,10.5593,10.6399,10.535,10.6399,3547149.8678867,0
+CIM.US,D,20101206,000000,10.6126,10.6652,10.535,10.5871,3970779.6326636,0
+CIM.US,D,20101207,000000,10.6652,10.6911,10.6126,10.6399,3678772.9175605,0
+CIM.US,D,20101208,000000,10.6652,10.7177,10.6126,10.6911,4341663.2390147,0
+CIM.US,D,20101209,000000,10.7177,10.768,10.6399,10.7177,4100613.717428,0
+CIM.US,D,20101210,000000,10.768,10.7956,10.6911,10.7956,4722124.8624601,0
+CIM.US,D,20101213,000000,10.8463,10.9508,10.7956,10.9508,4096498.8368461,0
+CIM.US,D,20101214,000000,10.9508,11.0025,10.8716,10.9508,9008945.9624961,0
+CIM.US,D,20101215,000000,10.8207,10.9508,10.6399,10.6399,8163079.5436401,0
+CIM.US,D,20101216,000000,10.7428,10.8207,10.6652,10.7956,4299714.4505911,0
+CIM.US,D,20101217,000000,10.8207,10.9253,10.7956,10.9253,4835595.6666792,0
+CIM.US,D,20101220,000000,11.0025,11.0287,10.9253,10.9508,6562083.981624,0
+CIM.US,D,20101221,000000,11.0025,11.0287,10.9759,11.0287,4674170.3254799,0
+CIM.US,D,20101222,000000,11.0533,11.106,10.8463,10.8463,8567822.8383187,0
+CIM.US,D,20101223,000000,10.9759,11.106,10.9508,11.0795,4787184.7433252,0
+CIM.US,D,20101227,000000,11.106,11.1591,11.106,11.1314,4788933.6437823,0
+CIM.US,D,20101228,000000,11.1591,11.1591,11.0025,11.0287,8940494.5386131,0
+CIM.US,D,20101229,000000,10.705,10.7607,10.6498,10.705,7620650.837918,0
+CIM.US,D,20101230,000000,10.733,10.7607,10.705,10.705,3604844.8571869,0
+CIM.US,D,20101231,000000,10.6849,10.7471,10.6546,10.6546,3838244.2457245,0
+CIM.US,D,20110103,000000,10.7177,10.7428,10.6399,10.7428,5420495.7406429,0
+CIM.US,D,20110104,000000,10.7177,10.7428,10.4578,10.535,8149797.7420877,0
+CIM.US,D,20110105,000000,10.5593,10.6399,10.4833,10.535,12411292.446738,0
+CIM.US,D,20110106,000000,10.5593,10.6652,10.535,10.6399,5515894.863797,0
+CIM.US,D,20110107,000000,10.6911,10.768,10.6652,10.768,5956691.3755884,0
+CIM.US,D,20110110,000000,10.7177,10.768,10.6399,10.6399,4600463.4905624,0
+CIM.US,D,20110111,000000,10.6399,10.7177,10.5593,10.5593,6699977.118145,0
+CIM.US,D,20110112,000000,10.6399,10.6652,10.5871,10.6126,6923748.4090227,0
+CIM.US,D,20110113,000000,10.6126,10.6911,10.6126,10.6652,4948488.1492341,0
+CIM.US,D,20110114,000000,10.6652,10.7177,10.6652,10.7177,5024325.8033584,0
+CIM.US,D,20110118,000000,10.7177,10.7428,10.6399,10.6911,4755122.7295712,0
+CIM.US,D,20110119,000000,10.6911,10.7177,10.6652,10.6911,3983153.8872658,0
+CIM.US,D,20110120,000000,10.7177,10.768,10.6911,10.7428,4200220.043598,0
+CIM.US,D,20110121,000000,10.7956,10.8989,10.7956,10.8989,5340728.7217721,0
+CIM.US,D,20110124,000000,10.8989,10.9759,10.8989,10.9508,3963009.7417394,0
+CIM.US,D,20110125,000000,10.9508,11.0025,10.7428,10.7956,6148596.1846604,0
+CIM.US,D,20110126,000000,10.8716,10.8989,10.7956,10.8463,5473767.0917857,0
+CIM.US,D,20110127,000000,10.9759,10.9759,10.8989,10.9508,8850893.0030543,0
+CIM.US,D,20110128,000000,10.9508,10.9759,10.8716,10.8989,4767548.3711884,0
+CIM.US,D,20110131,000000,10.8691,10.8989,10.8077,10.8989,5318633.6115923,0
+CIM.US,D,20110201,000000,10.9759,11.0795,10.8989,11.0533,8026187.1474701,0
+CIM.US,D,20110202,000000,11.0533,11.2099,11.0287,11.1591,9632735.9910166,0
+CIM.US,D,20110203,000000,11.1591,11.1835,11.0795,11.106,4142295.5546613,0
+CIM.US,D,20110204,000000,11.1314,11.1591,10.9759,11.0533,5300867.6397202,0
+CIM.US,D,20110207,000000,11.0533,11.1591,10.9759,11.106,6839721.4936702,0
+CIM.US,D,20110208,000000,11.1314,11.1591,11.0287,11.0795,4000641.585385,0
+CIM.US,D,20110209,000000,11.106,11.1314,11.0287,11.0287,4009144.3945037,0
+CIM.US,D,20110210,000000,10.8463,10.8989,10.7177,10.768,19275571.707979,0
+CIM.US,D,20110211,000000,10.8463,10.8463,10.7177,10.7956,6978030.5166295,0
+CIM.US,D,20110214,000000,10.8207,10.9253,10.7956,10.8989,3451388.4227257,0
+CIM.US,D,20110215,000000,10.8989,10.9253,10.6911,10.6911,9936952.3480797,0
+CIM.US,D,20110216,000000,10.7956,10.8989,10.7177,10.768,5915214.6509334,0
+CIM.US,D,20110218,000000,11.0533,11.106,11.0287,11.0795,2781400.5963795,0
+CIM.US,D,20110222,000000,11.0287,11.0795,10.7428,10.8463,11200856.927662,0
+CIM.US,D,20110223,000000,10.9253,10.9508,10.8463,10.8716,3911668.4520571,0
+CIM.US,D,20110224,000000,10.9508,11.0287,10.8463,11.0287,5423298.9458824,0
+CIM.US,D,20110225,000000,11.0533,11.1835,11.0287,11.1835,5491541.3378382,0
+CIM.US,D,20110228,000000,11.2066,11.2615,11.1513,11.1786,7198618.8609341,0
+CIM.US,D,20110301,000000,11.2514,11.2514,10.9016,10.9016,9944261.9332809,0
+CIM.US,D,20110302,000000,10.9805,11.0358,10.9016,10.9016,8332909.2747589,0
+CIM.US,D,20110303,000000,11.0082,11.0358,10.9274,11.0358,5440275.8222297,0
+CIM.US,D,20110304,000000,11.0287,11.0795,11.0025,11.0025,4040404.2482378,0
+CIM.US,D,20110307,000000,11.0287,11.1591,11.0287,11.1314,2550859.283962,0
+CIM.US,D,20110308,000000,11.1591,11.1835,11.0533,11.1314,4160522.703223,0
+CIM.US,D,20110309,000000,11.1314,11.1314,11.0287,11.0795,3457644.5741111,0
+CIM.US,D,20110310,000000,11.0622,11.1419,11.0358,11.0622,3064605.7609014,0
+CIM.US,D,20110311,000000,11.0622,11.0889,10.9274,11.0082,5776199.2742537,0
+CIM.US,D,20110314,000000,10.9759,11.0533,10.9508,10.9508,4267872.7913263,0
+CIM.US,D,20110315,000000,10.9253,11.0025,10.8463,10.8716,7413187.5212207,0
+CIM.US,D,20110316,000000,10.9253,11.0287,10.8207,10.8207,6671041.4381501,0
+CIM.US,D,20110317,000000,10.9543,10.9805,10.8728,10.9543,3934599.6899451,0
+CIM.US,D,20110318,000000,10.9543,11.0622,10.9543,11.0622,3948716.7482396,0
+CIM.US,D,20110321,000000,11.1697,11.1961,10.9543,11.1166,6043525.4155291,0
+CIM.US,D,20110322,000000,10.9016,10.9805,10.6321,10.6321,18602903.482651,0
+CIM.US,D,20110323,000000,10.7405,10.7678,10.6321,10.715,8431213.5062171,0
+CIM.US,D,20110324,000000,10.7942,10.9016,10.7678,10.8728,8056742.3894163,0
+CIM.US,D,20110325,000000,10.9016,10.9016,10.7678,10.8728,6554609.7837798,0
+CIM.US,D,20110328,000000,10.9016,10.9016,10.8207,10.8207,5359590.369329,0
+CIM.US,D,20110329,000000,10.8728,10.9016,10.7678,10.7942,6825604.8708592,0
+CIM.US,D,20110330,000000,10.8477,10.8728,10.7678,10.7942,5452719.3186578,0
+CIM.US,D,20110331,000000,10.8077,10.839,10.594,10.6252,7595935.4254355,0
+CIM.US,D,20110401,000000,10.6849,10.715,10.5527,10.6321,7361088.926286,0
+CIM.US,D,20110404,000000,10.6321,10.6849,10.2043,10.6064,16529218.798046,0
+CIM.US,D,20110405,000000,10.6064,10.8207,10.5527,10.7942,6198076.2192251,0
+CIM.US,D,20110406,000000,10.7942,10.8477,10.6599,10.7678,6569633.0825748,0
+CIM.US,D,20110407,000000,10.7405,10.7942,10.6321,10.6321,6630861.5824101,0
+CIM.US,D,20110408,000000,10.6599,10.7405,10.4707,10.5244,5389209.3224349,0
+CIM.US,D,20110411,000000,10.5244,10.6064,10.3372,10.5527,9651208.7520929,0
+CIM.US,D,20110412,000000,10.5244,10.5244,10.3372,10.4438,9602762.9900841,0
+CIM.US,D,20110413,000000,10.4707,10.5244,10.4438,10.4438,3370839.7115439,0
+CIM.US,D,20110414,000000,10.4707,10.5527,10.4707,10.5527,3131920.5736808,0
+CIM.US,D,20110415,000000,10.5527,10.5527,10.4976,10.5244,2062079.0578177,0
+CIM.US,D,20110418,000000,10.391,10.4707,10.23,10.4438,6391846.6382464,0
+CIM.US,D,20110419,000000,10.4183,10.4707,10.3651,10.4438,3028460.6568374,0
+CIM.US,D,20110420,000000,10.4438,10.5244,10.4183,10.5244,2556303.2592139,0
+CIM.US,D,20110421,000000,10.5244,10.5786,10.4438,10.5786,3324406.317317,0
+CIM.US,D,20110425,000000,10.6321,10.6599,10.4976,10.6064,4124369.3249782,0
+CIM.US,D,20110426,000000,10.6599,10.715,10.6064,10.6321,3113387.2804428,0
+CIM.US,D,20110427,000000,10.6599,10.715,10.5786,10.6849,4039585.1043734,0
+CIM.US,D,20110428,000000,10.7405,10.7678,10.6849,10.6849,4238177.6286636,0
+CIM.US,D,20110429,000000,10.7164,10.8989,10.7164,10.8691,4211887.0735136,0
+CIM.US,D,20110502,000000,10.9274,10.9274,10.7405,10.7405,4254721.1992454,0
+CIM.US,D,20110503,000000,10.7942,10.8728,10.7405,10.8728,5212988.0046611,0
+CIM.US,D,20110504,000000,10.8207,10.8728,10.6849,10.7405,4356469.6671855,0
+CIM.US,D,20110505,000000,10.7405,10.7678,10.5527,10.5786,7582729.3979566,0
+CIM.US,D,20110506,000000,10.5786,10.6064,10.4976,10.4976,4198895.30376,0
+CIM.US,D,20110509,000000,10.5244,10.5786,10.4707,10.4976,4282294.2523649,0
+CIM.US,D,20110510,000000,10.5527,10.6849,10.5244,10.6849,5171074.925858,0
+CIM.US,D,20110511,000000,10.715,10.7405,10.5244,10.6064,4134773.8891504,0
+CIM.US,D,20110512,000000,10.6064,10.6064,10.4183,10.4976,7393053.3918073,0
+CIM.US,D,20110513,000000,10.4438,10.4976,10.3651,10.3651,4625558.6443794,0
+CIM.US,D,20110516,000000,10.3651,10.4438,10.3372,10.4183,3729196.6441794,0
+CIM.US,D,20110517,000000,10.391,10.4438,10.3372,10.3372,3261447.2073189,0
+CIM.US,D,20110518,000000,10.3651,10.391,10.3372,10.391,2858303.4423659,0
+CIM.US,D,20110519,000000,10.4438,10.4976,10.3651,10.4976,3757254.825563,0
+CIM.US,D,20110520,000000,10.5244,10.6064,10.4707,10.5786,3324843.9779144,0
+CIM.US,D,20110523,000000,10.5527,10.6064,10.5244,10.5786,2877321.4283849,0
+CIM.US,D,20110524,000000,10.4707,10.4976,10.3372,10.4183,5324587.5376498,0
+CIM.US,D,20110525,000000,10.3651,10.391,10.2828,10.2828,3841762.949831,0
+CIM.US,D,20110526,000000,10.2828,10.3372,10.256,10.3106,2473219.6004325,0
+CIM.US,D,20110527,000000,10.3106,10.4707,10.2828,10.4707,2776257.9754892,0
+CIM.US,D,20110531,000000,10.4909,10.4909,10.433,10.4909,2672650.8653304,0
+CIM.US,D,20110601,000000,10.5244,10.5786,10.3106,10.3106,3906889.8951066,0
+CIM.US,D,20110602,000000,10.3372,10.4183,10.3106,10.3372,2650523.0939123,0
+CIM.US,D,20110603,000000,10.3106,10.3106,10.1761,10.1761,5227775.271572,0
+CIM.US,D,20110606,000000,10.2043,10.256,9.98889,10.0149,6613672.1902698,0
+CIM.US,D,20110607,000000,10.0638,10.092,9.67386,9.92463,15184740.249257,0
+CIM.US,D,20110608,000000,9.84009,9.86907,9.05958,9.22722,24764924.74283,0
+CIM.US,D,20110609,000000,9.39465,9.86907,9.33948,9.61713,15243760.849362,0
+CIM.US,D,20110610,000000,9.7005,9.84009,9.36732,9.53445,12142196.937296,0
+CIM.US,D,20110613,000000,9.6936,9.77421,9.45156,9.47817,6100305.4546648,0
+CIM.US,D,20110614,000000,9.50484,9.61251,9.47817,9.53154,8119748.5315984,0
+CIM.US,D,20110615,000000,9.50484,9.53154,9.26349,9.31677,8968018.8176164,0
+CIM.US,D,20110616,000000,9.36732,9.45087,9.22722,9.36732,8686143.6187307,0
+CIM.US,D,20110617,000000,9.22722,9.31083,9.11589,9.25479,12603116.691421,0
+CIM.US,D,20110620,000000,9.25479,9.45087,9.22722,9.39465,4720557.9939724,0
+CIM.US,D,20110621,000000,9.53445,9.53445,9.33948,9.45087,8204207.8817499,0
+CIM.US,D,20110622,000000,9.47817,9.72966,9.42174,9.64473,5453538.027039,0
+CIM.US,D,20110623,000000,9.61713,9.64473,9.33948,9.45087,7246076.0761206,0
+CIM.US,D,20110624,000000,9.47817,9.5055,9.33948,9.45087,5011296.1465682,0
+CIM.US,D,20110627,000000,9.47817,9.53445,9.45087,9.47817,5274450.3589645,0
+CIM.US,D,20110628,000000,9.59001,9.61713,9.36732,9.47817,6025151.9446182,0
+CIM.US,D,20110629,000000,9.47817,9.81234,9.47817,9.7005,8351857.147986,0
+CIM.US,D,20110630,000000,9.74454,9.77625,9.65457,9.65457,3866463.1204022,0
+CIM.US,D,20110701,000000,9.67386,9.89637,9.67386,9.86907,4021558.2780753,0
+CIM.US,D,20110705,000000,9.84009,9.86907,9.67386,9.67386,4994518.7215175,0
+CIM.US,D,20110706,000000,9.64473,9.78543,9.61713,9.7005,4441584.4195254,0
+CIM.US,D,20110707,000000,9.75723,9.78543,9.64473,9.64473,4440622.0016943,0
+CIM.US,D,20110708,000000,9.64473,9.81234,9.64473,9.81234,3565235.4844141,0
+CIM.US,D,20110711,000000,9.75723,9.75723,9.59001,9.61713,3756517.1170535,0
+CIM.US,D,20110712,000000,9.61713,9.72966,9.45087,9.53445,4783698.7004576,0
+CIM.US,D,20110713,000000,9.56205,9.64473,9.33948,9.42174,7086666.1510849,0
+CIM.US,D,20110714,000000,9.39465,9.42174,8.86461,9.17094,16341097.902338,0
+CIM.US,D,20110715,000000,9.17094,9.1992,8.94891,9.05958,7561611.5120366,0
+CIM.US,D,20110718,000000,9.03222,9.05958,8.61438,8.86461,12359420.73854,0
+CIM.US,D,20110719,000000,8.78154,9.08808,8.7528,9.05958,5894159.0391081,0
+CIM.US,D,20110720,000000,9.08808,9.31083,9.05958,9.31083,5389882.1439504,0
+CIM.US,D,20110721,000000,9.39465,9.39465,9.1992,9.1992,2348975.8132691,0
+CIM.US,D,20110722,000000,9.22722,9.33948,9.1992,9.28233,2479823.2673967,0
+CIM.US,D,20110725,000000,9.14412,9.22722,9.03222,9.05958,5660744.4086591,0
+CIM.US,D,20110726,000000,9.0036,9.06327,8.88783,8.97465,3993409.51619,0
+CIM.US,D,20110727,000000,8.92092,8.97624,8.67012,8.67012,5494814.4294303,0
+CIM.US,D,20110728,000000,8.78154,8.80929,8.67012,8.72571,4529396.119208,0
+CIM.US,D,20110729,000000,8.6832,8.74248,7.31394,8.59644,8742698.0775786,0
+CIM.US,D,20110801,000000,8.97624,8.97624,8.67012,8.67012,4790315.4319172,0
+CIM.US,D,20110802,000000,8.7714,8.82927,8.6832,8.71374,8312853.0968355,0
+CIM.US,D,20110803,000000,8.72571,8.97624,8.50344,8.97624,6901873.2178497,0
+CIM.US,D,20110804,000000,8.78154,8.80929,8.27979,8.33556,14298286.797885,0
+CIM.US,D,20110805,000000,8.47446,8.58657,8.25126,8.39067,11354811.990366,0
+CIM.US,D,20110808,000000,7.88985,8.30727,7.80627,7.94472,17462749.287787,0
+CIM.US,D,20110809,000000,8.11218,8.83689,7.97346,8.80929,12807919.641364,0
+CIM.US,D,20110810,000000,8.61438,8.83689,8.30727,8.30727,8627789.3078935,0
+CIM.US,D,20110811,000000,8.41872,8.89263,8.3643,8.7528,6702869.1619531,0
+CIM.US,D,20110812,000000,8.86461,8.92092,8.61438,8.64075,3601317.4434168,0
+CIM.US,D,20110815,000000,8.72571,9.05958,8.67012,9.05958,3581178.0882054,0
+CIM.US,D,20110816,000000,8.97624,9.1992,8.86461,8.97624,4106967.4170461,0
+CIM.US,D,20110817,000000,9.08808,9.14412,8.92092,9.0036,2752842.4803034,0
+CIM.US,D,20110818,000000,8.83689,8.83689,8.3643,8.47446,6698331.4272016,0
+CIM.US,D,20110819,000000,8.41872,8.64075,8.3643,8.3643,4203529.7157777,0
+CIM.US,D,20110822,000000,8.61438,8.64075,8.27979,8.3643,3564898.8559148,0
+CIM.US,D,20110823,000000,8.47446,8.69748,8.39067,8.67012,4562883.0339324,0
+CIM.US,D,20110824,000000,8.58657,8.67012,8.30727,8.3643,6292118.8122689,0
+CIM.US,D,20110825,000000,8.47446,8.50344,8.13969,8.22327,5822074.3790417,0
+CIM.US,D,20110826,000000,8.22327,8.39067,8.08521,8.33556,4018865.250081,0
+CIM.US,D,20110829,000000,8.39067,8.58657,8.39067,8.58657,2682930.0103464,0
+CIM.US,D,20110830,000000,8.58657,8.67012,8.50344,8.61438,2343620.6765863,0
+CIM.US,D,20110831,000000,8.68278,8.74362,8.44029,8.44029,4414803.5103129,0
+CIM.US,D,20110901,000000,8.47446,8.50344,8.22327,8.22327,4592532.0353783,0
+CIM.US,D,20110902,000000,8.13603,8.22717,8.01459,8.04486,3881661.0479531,0
+CIM.US,D,20110906,000000,7.98402,8.13075,7.92549,8.04327,4183421.7153555,0
+CIM.US,D,20110907,000000,8.21802,8.24673,8.04327,8.21802,4328588.7274567,0
+CIM.US,D,20110908,000000,8.21802,8.27586,8.01249,8.04327,4751845.283147,0
+CIM.US,D,20110909,000000,8.10114,8.10114,7.92549,7.92549,4978992.8751315,0
+CIM.US,D,20110912,000000,7.88985,7.91742,7.72224,7.91742,5029915.6654763,0
+CIM.US,D,20110913,000000,7.94472,8.05611,7.88985,7.94472,3792857.3175829,0
+CIM.US,D,20110914,000000,7.94472,8.19594,7.94472,8.11218,3109175.2871114,0
+CIM.US,D,20110915,000000,8.19594,8.30727,8.16843,8.30727,3111572.1865423,0
+CIM.US,D,20110916,000000,8.27586,8.39274,8.21802,8.3643,3117170.3228404,0
+CIM.US,D,20110919,000000,8.41872,8.53029,8.30727,8.47446,4626029.4016986,0
+CIM.US,D,20110920,000000,8.47446,8.5578,8.33556,8.33556,4142670.0701973,0
+CIM.US,D,20110921,000000,8.41872,8.44605,8.11218,8.11218,3714027.8940016,0
+CIM.US,D,20110922,000000,8.04327,8.3643,7.95552,8.07126,6123596.4016605,0
+CIM.US,D,20110923,000000,8.24673,8.3643,8.13075,8.3643,3193977.7980101,0
+CIM.US,D,20110926,000000,8.39274,8.421,8.3055,8.421,2668971.0324468,0
+CIM.US,D,20110927,000000,8.45112,8.50896,8.3643,8.3643,3825377.8951273,0
+CIM.US,D,20110928,000000,8.45112,8.50896,8.3643,8.3643,4564121.5481002,0
+CIM.US,D,20110929,000000,8.53791,8.56635,8.24673,8.39274,3802125.7061346,0
+CIM.US,D,20110930,000000,8.32062,8.35236,8.06922,8.06922,3759960.9180528,0
+CIM.US,D,20111003,000000,8.13075,8.13075,7.43106,7.63545,8046640.4860553,0
+CIM.US,D,20111004,000000,7.40124,7.66368,6.93507,7.66368,9522961.1325589,0
+CIM.US,D,20111005,000000,7.75116,7.75116,7.31394,7.48914,5106725.3180614,0
+CIM.US,D,20111006,000000,7.4595,8.01249,7.4595,7.95552,4353096.8499447,0
+CIM.US,D,20111007,000000,8.13075,8.15898,7.60533,7.75116,3668687.9980435,0
+CIM.US,D,20111010,000000,8.01249,8.07126,7.86801,8.07126,2879669.9891827,0
+CIM.US,D,20111011,000000,8.10114,8.21802,8.07126,8.21802,3844565.2841039,0
+CIM.US,D,20111012,000000,8.27586,8.3643,8.13075,8.33421,4325661.4095109,0
+CIM.US,D,20111013,000000,8.3055,8.3055,8.07126,8.13075,1542994.4280395,0
+CIM.US,D,20111014,000000,8.27586,8.3055,8.15898,8.27586,2312609.0482657,0
+CIM.US,D,20111017,000000,8.3055,8.421,8.15898,8.33421,3423644.2247159,0
+CIM.US,D,20111018,000000,8.33421,8.50896,8.27586,8.50896,4728782.9648217,0
+CIM.US,D,20111019,000000,8.53791,8.6832,8.39274,8.53791,3765266.409653,0
+CIM.US,D,20111020,000000,8.56635,8.6832,8.45112,8.6832,3586629.9021546,0
+CIM.US,D,20111021,000000,8.62671,8.65476,8.27586,8.421,5043021.9673061,0
+CIM.US,D,20111024,000000,8.421,8.65476,8.39274,8.65476,4450713.8889423,0
+CIM.US,D,20111025,000000,8.6832,8.6832,8.45112,8.50896,2583674.6836203,0
+CIM.US,D,20111026,000000,8.56635,8.65476,8.53791,8.59644,2705640.8937445,0
+CIM.US,D,20111027,000000,8.7714,8.80125,8.62671,8.7714,5651077.5529967,0
+CIM.US,D,20111028,000000,8.74248,8.88783,8.65476,8.85795,4096475.7562374,0
+CIM.US,D,20111031,000000,8.85591,8.88825,8.73081,8.76177,3784876.6527988,0
+CIM.US,D,20111101,000000,8.62671,8.6832,8.421,8.421,10006266.464145,0
+CIM.US,D,20111102,000000,8.53791,8.59644,8.421,8.4795,3275141.8469274,0
+CIM.US,D,20111103,000000,8.56635,8.56635,8.421,8.45112,2656246.2138835,0
+CIM.US,D,20111104,000000,8.50137,8.50137,8.31789,8.3475,2506611.5798231,0
+CIM.US,D,20111107,000000,8.39274,8.39274,8.27586,8.33421,1887423.7375645,0
+CIM.US,D,20111108,000000,8.3643,8.421,8.3055,8.3643,2104980.2479594,0
+CIM.US,D,20111109,000000,8.3055,8.33421,8.04327,8.04327,4144641.0670768,0
+CIM.US,D,20111110,000000,8.18811,8.21802,7.34313,7.48914,15045056.841377,0
+CIM.US,D,20111111,000000,7.72224,7.78077,7.37229,7.60533,12435756.585425,0
+CIM.US,D,20111114,000000,7.60533,7.60533,7.31394,7.43106,7759743.7306036,0
+CIM.US,D,20111115,000000,8.04327,8.3055,7.83858,8.21802,8361129.8913693,0
+CIM.US,D,20111116,000000,8.01249,8.07126,7.89675,7.92549,4542048.6475634,0
+CIM.US,D,20111117,000000,7.92549,7.95552,7.66368,7.80993,3840580.6129933,0
+CIM.US,D,20111118,000000,7.86801,7.89675,7.75116,7.83858,5034562.2710226,0
+CIM.US,D,20111121,000000,7.60533,7.78077,7.48914,7.66368,6719687.0869388,0
+CIM.US,D,20111122,000000,7.69215,7.72224,7.60533,7.69215,2434861.3708402,0
+CIM.US,D,20111123,000000,7.63545,7.69215,7.48914,7.48914,2222942.1902297,0
+CIM.US,D,20111125,000000,7.54722,7.60533,7.48914,7.57665,1287664.5419651,0
+CIM.US,D,20111128,000000,7.72224,7.72224,7.57665,7.66368,3400438.6324236,0
+CIM.US,D,20111129,000000,7.66368,7.72224,7.43106,7.48914,3445362.6419434,0
+CIM.US,D,20111130,000000,7.59501,7.7847,7.50135,7.7847,5805953.6626292,0
+CIM.US,D,20111201,000000,7.69215,7.80993,7.57665,7.69215,2962724.906074,0
+CIM.US,D,20111202,000000,7.72224,7.78077,7.63545,7.66368,3530885.8775075,0
+CIM.US,D,20111205,000000,7.72224,7.75116,7.66368,7.75116,2599510.1585489,0
+CIM.US,D,20111206,000000,7.71141,7.8327,7.62027,7.80213,2941616.1653007,0
+CIM.US,D,20111207,000000,7.77111,7.86279,7.74105,7.8327,2928446.7184091,0
+CIM.US,D,20111208,000000,7.8327,7.86279,7.68021,7.68021,2539030.2543031,0
+CIM.US,D,20111209,000000,7.65078,7.8327,7.65078,7.8327,3131451.9937775,0
+CIM.US,D,20111212,000000,7.78077,7.83858,7.72224,7.78077,2656386.8749512,0
+CIM.US,D,20111213,000000,7.80993,7.89675,7.75116,7.83858,2739406.953188,0
+CIM.US,D,20111214,000000,7.80993,7.83858,7.69215,7.80993,3480822.2954797,0
+CIM.US,D,20111215,000000,7.89675,7.89675,7.72224,7.78077,2503986.0517219,0
+CIM.US,D,20111216,000000,7.77111,7.8327,7.68021,7.8327,3668267.3212901,0
+CIM.US,D,20111219,000000,7.86801,7.86801,7.75116,7.75116,2754442.0100291,0
+CIM.US,D,20111220,000000,7.74105,7.8327,7.71141,7.77111,3296071.1686299,0
+CIM.US,D,20111221,000000,7.80213,7.92366,7.80213,7.92366,2933547.5329139,0
+CIM.US,D,20111222,000000,7.98402,8.01459,7.95438,7.98402,3557614.0932548,0
+CIM.US,D,20111223,000000,8.01459,8.04486,7.89354,7.98402,3154215.1351574,0
+CIM.US,D,20111227,000000,8.04486,8.04486,7.92366,7.98402,3112932.2005181,0
+CIM.US,D,20111228,000000,7.95438,7.98402,7.68021,7.68021,4493835.433574,0
+CIM.US,D,20111229,000000,7.68021,7.77111,7.68021,7.74105,3881226.435738,0
+CIM.US,D,20111230,000000,7.71396,7.74636,7.61544,7.61544,5152407.9392837,0
+CIM.US,D,20120103,000000,7.74105,7.89354,7.74105,7.86279,4287849.2758279,0
+CIM.US,D,20120104,000000,7.86279,7.89354,7.77111,7.80213,6360360.3332585,0
+CIM.US,D,20120105,000000,7.8327,8.01459,7.80213,8.01459,3980409.0367728,0
+CIM.US,D,20120106,000000,8.01459,8.10501,7.95438,8.01459,2905622.6093838,0
+CIM.US,D,20120109,000000,7.98402,8.10501,7.98402,8.07426,2668866.5164832,0
+CIM.US,D,20120110,000000,8.10501,8.13603,7.98402,8.04486,1964090.1161833,0
+CIM.US,D,20120111,000000,8.10501,8.31789,8.04486,8.31789,3420631.1165832,0
+CIM.US,D,20120112,000000,8.31789,8.40861,8.16702,8.31789,3631907.5240177,0
+CIM.US,D,20120113,000000,8.28759,8.50137,8.25774,8.37876,2293567.5461549,0
+CIM.US,D,20120117,000000,8.37876,8.4699,8.3475,8.4699,2356076.8020266,0
+CIM.US,D,20120118,000000,8.44029,8.50137,8.37876,8.44029,2360676.8108727,0
+CIM.US,D,20120119,000000,8.50137,8.50137,8.40861,8.4699,2001463.2828192,0
+CIM.US,D,20120120,000000,8.50137,8.89494,8.4699,8.83458,4590106.8295402,0
+CIM.US,D,20120123,000000,8.92548,9.04788,8.86461,8.95512,3764668.9267279,0
+CIM.US,D,20120124,000000,8.86461,8.98518,8.77413,8.89494,3033288.4233874,0
+CIM.US,D,20120125,000000,8.92548,9.10734,8.89494,9.10734,4954144.6402783,0
+CIM.US,D,20120126,000000,9.19785,9.22905,9.07704,9.10734,2771945.821026,0
+CIM.US,D,20120127,000000,9.16839,9.28968,9.10734,9.25911,3345613.4772895,0
+CIM.US,D,20120130,000000,9.25911,9.28968,9.16839,9.19785,3138359.6280024,0
+CIM.US,D,20120131,000000,9.23529,9.29769,9.20358,9.23529,2206710.4256059,0
+CIM.US,D,20120201,000000,9.25911,9.28968,9.16839,9.25911,3055373.5174537,0
+CIM.US,D,20120202,000000,9.25911,9.47154,9.25911,9.44124,3208580.8555351,0
+CIM.US,D,20120203,000000,9.56295,9.59304,9.41208,9.47154,3336926.0233018,0
+CIM.US,D,20120206,000000,9.53169,9.59304,9.32046,9.38133,4286158.7301172,0
+CIM.US,D,20120207,000000,9.41208,9.44124,9.25911,9.25911,2469917.7669504,0
+CIM.US,D,20120208,000000,9.28968,9.41208,9.13836,9.19785,4564036.6288802,0
+CIM.US,D,20120209,000000,9.22905,9.25911,8.89494,8.98518,7905272.6292292,0
+CIM.US,D,20120210,000000,8.86461,8.95512,8.71374,8.89494,2401428.8915137,0
+CIM.US,D,20120213,000000,9.04788,9.07704,8.92548,9.07704,1458761.5291423,0
+CIM.US,D,20120214,000000,9.10734,9.10734,8.95512,8.95512,1992480.5712345,0
+CIM.US,D,20120215,000000,9.01593,9.07704,8.80329,8.86461,2842937.85379,0
+CIM.US,D,20120216,000000,8.92548,9.13836,8.86461,9.07704,2940875.4084089,0
+CIM.US,D,20120217,000000,9.10734,9.13836,9.04788,9.10734,1915248.0644797,0
+CIM.US,D,20120221,000000,9.16839,9.16839,8.98518,8.98518,3045881.2905466,0
+CIM.US,D,20120222,000000,9.07704,9.07704,8.98518,8.98518,1942545.8922285,0
+CIM.US,D,20120223,000000,9.01593,9.16839,9.01593,9.16839,3207664.5989213,0
+CIM.US,D,20120224,000000,9.13836,9.32046,9.10734,9.28968,2277368.0072865,0
+CIM.US,D,20120227,000000,9.28968,9.32046,9.19785,9.19785,1228916.9898152,0
+CIM.US,D,20120228,000000,9.19785,9.25911,9.19785,9.19785,951251.60684508,0
+CIM.US,D,20120229,000000,9.28785,9.3216,9.22035,9.3216,1828061.2831623,0
+CIM.US,D,20120301,000000,8.89494,9.10734,8.71374,8.95512,34339297.713347,0
+CIM.US,D,20120302,000000,8.98263,9.07704,8.95143,8.95143,3901159.3719213,0
+CIM.US,D,20120305,000000,8.95512,9.07704,8.95512,9.07704,2981529.9408173,0
+CIM.US,D,20120306,000000,9.07704,9.07704,8.98263,8.98263,1888498.0745733,0
+CIM.US,D,20120307,000000,9.01389,9.13971,8.98263,9.13971,2769389.5347507,0
+CIM.US,D,20120308,000000,9.17121,9.17121,8.95143,9.04647,2429629.0404145,0
+CIM.US,D,20120309,000000,9.04647,9.17121,9.04647,9.17121,2249025.4553853,0
+CIM.US,D,20120312,000000,9.16839,9.19785,9.07704,9.16839,2381193.2945192,0
+CIM.US,D,20120313,000000,9.19785,9.25911,9.13836,9.25911,2132901.2521408,0
+CIM.US,D,20120314,000000,9.22905,9.28968,9.10734,9.10734,1778477.6036006,0
+CIM.US,D,20120315,000000,9.19785,9.22905,9.10734,9.22905,2357645.8479295,0
+CIM.US,D,20120316,000000,9.04647,9.13971,8.88825,8.95143,11125800.530365,0
+CIM.US,D,20120319,000000,8.92548,8.95512,8.86461,8.92548,2408462.8158612,0
+CIM.US,D,20120320,000000,8.88825,8.98263,8.85591,8.98263,3522040.3431249,0
+CIM.US,D,20120321,000000,9.04647,9.07704,8.95143,9.01389,2764061.3980251,0
+CIM.US,D,20120322,000000,9.01389,9.01389,8.88825,8.91951,2816330.7023671,0
+CIM.US,D,20120323,000000,8.98263,9.04647,8.91951,8.98263,2379609.006705,0
+CIM.US,D,20120326,000000,9.07704,9.10989,9.01389,9.07704,3122990.5555611,0
+CIM.US,D,20120327,000000,9.10989,9.10989,9.07704,9.07704,2924695.0308005,0
+CIM.US,D,20120328,000000,9.07704,9.13971,8.95143,9.01389,3203121.6383719,0
+CIM.US,D,20120329,000000,9.01389,9.04647,8.79345,8.95143,3124664.1174276,0
+CIM.US,D,20120330,000000,8.9886,8.9886,8.89056,8.92296,1807966.3472355,0
+CIM.US,D,20120402,000000,8.91951,8.91951,8.82468,8.85591,3002225.4080514,0
+CIM.US,D,20120403,000000,8.82468,8.95143,8.79345,8.79345,2383976.0320489,0
+CIM.US,D,20120404,000000,8.79345,8.91951,8.69907,8.88825,2364061.8216424,0
+CIM.US,D,20120405,000000,8.85591,8.95143,8.82468,8.82468,941338.26770152,0
+CIM.US,D,20120409,000000,8.73081,8.76177,8.57346,8.63568,2886104.6886724,0
+CIM.US,D,20120410,000000,8.76177,8.85591,8.60448,8.63568,2246555.3947799,0
+CIM.US,D,20120411,000000,8.79345,8.79345,8.6676,8.73081,1546103.7779554,0
+CIM.US,D,20120412,000000,8.82468,8.85591,8.73081,8.82468,1671069.1607506,0
+CIM.US,D,20120413,000000,8.82468,8.85591,8.6676,8.6676,1485977.0505697,0
+CIM.US,D,20120416,000000,8.76177,8.76177,8.6676,8.69907,1245840.3017312,0
+CIM.US,D,20120417,000000,8.76177,8.82468,8.73081,8.82468,1524268.6512353,0
+CIM.US,D,20120418,000000,8.85591,8.88825,8.79345,8.79345,1546948.6153275,0
+CIM.US,D,20120419,000000,8.82468,8.85591,8.73081,8.76177,963055.37847944,0
+CIM.US,D,20120420,000000,8.76177,8.79345,8.76177,8.76177,848093.47984641,0
+CIM.US,D,20120423,000000,8.76177,8.79345,8.73081,8.76177,1420388.9286049,0
+CIM.US,D,20120424,000000,8.79345,8.95143,8.76177,8.91951,1599679.5318419,0
+CIM.US,D,20120425,000000,8.95143,9.07704,8.95143,9.07704,1398946.1722313,0
+CIM.US,D,20120426,000000,9.04647,9.10989,8.98263,9.07704,1173872.3511575,0
+CIM.US,D,20120427,000000,9.10989,9.20358,9.10989,9.10989,1630865.353435,0
+CIM.US,D,20120430,000000,9.11883,9.24972,9.08625,9.11883,2257125.8780443,0
+CIM.US,D,20120501,000000,9.17121,9.20358,9.10989,9.20358,1687546.1024056,0
+CIM.US,D,20120502,000000,9.20358,9.23529,9.07704,9.07704,1382420.0209768,0
+CIM.US,D,20120503,000000,9.07704,9.10989,9.01389,9.07704,1126111.1687103,0
+CIM.US,D,20120504,000000,9.07704,9.10989,9.01389,9.01389,1103805.7201542,0
+CIM.US,D,20120507,000000,8.95143,8.98263,8.82468,8.98263,2203987.7847552,0
+CIM.US,D,20120508,000000,8.95143,8.95143,8.88825,8.95143,1666565.8291707,0
+CIM.US,D,20120509,000000,8.91951,8.98263,8.88825,8.95143,1607011.3266855,0
+CIM.US,D,20120510,000000,8.91951,9.10989,8.88825,8.88825,2168579.9537174,0
+CIM.US,D,20120511,000000,8.85591,8.95143,8.82468,8.88825,1565385.6667824,0
+CIM.US,D,20120514,000000,8.88825,9.04647,8.82468,9.01389,3940272.7293504,0
+CIM.US,D,20120515,000000,9.01389,9.20358,8.98263,9.17121,4871012.2073807,0
+CIM.US,D,20120516,000000,9.10989,9.23529,9.10989,9.23529,3766868.9877609,0
+CIM.US,D,20120517,000000,9.23529,9.2667,8.82468,8.95143,5823505.8122597,0
+CIM.US,D,20120518,000000,8.85591,8.91951,8.57346,8.57346,2575925.6958888,0
+CIM.US,D,20120521,000000,8.69907,8.73081,8.60448,8.69907,1567198.1477838,0
+CIM.US,D,20120522,000000,8.69907,8.79345,8.63568,8.63568,2019463.9801262,0
+CIM.US,D,20120523,000000,8.63568,8.6676,8.57346,8.6676,1990935.0414233,0
+CIM.US,D,20120524,000000,8.73081,8.79345,8.69907,8.79345,1227414.572839,0
+CIM.US,D,20120525,000000,8.82468,8.88825,8.79345,8.88825,1018211.5008316,0
+CIM.US,D,20120529,000000,8.88825,9.04647,8.88825,9.04647,1470261.333516,0
+CIM.US,D,20120530,000000,9.04647,9.07704,8.76177,8.76177,1686500.0718036,0
+CIM.US,D,20120531,000000,8.79207,8.85732,8.79207,8.82468,2072303.7674359,0
+CIM.US,D,20120601,000000,8.76015,8.79207,8.66235,8.66235,2197365.3920142,0
+CIM.US,D,20120604,000000,8.6676,8.69907,8.50989,8.54226,2128651.8072558,0
+CIM.US,D,20120605,000000,8.54226,8.67729,8.50752,8.57532,1736249.2349743,0
+CIM.US,D,20120606,000000,8.64369,8.84769,8.64369,8.84769,1814788.6267568,0
+CIM.US,D,20120607,000000,8.84769,8.91468,8.77809,8.81319,1213457.3368721,0
+CIM.US,D,20120608,000000,8.77809,8.84769,8.74545,8.84769,1046829.2781034,0
+CIM.US,D,20120611,000000,8.91951,8.91951,8.79345,8.79345,1769789.2786466,0
+CIM.US,D,20120612,000000,8.79207,8.9886,8.79207,8.9886,1668734.5354146,0
+CIM.US,D,20120613,000000,8.9886,8.9886,8.85732,8.92296,1353171.228575,0
+CIM.US,D,20120614,000000,8.91951,9.01389,8.91951,9.01389,1318174.4936606,0
+CIM.US,D,20120615,000000,8.94891,9.08394,8.88003,8.88003,2743776.1559479,0
+CIM.US,D,20120618,000000,9.02058,9.1524,8.95512,9.08625,2034389.2952055,0
+CIM.US,D,20120619,000000,9.11883,9.21738,9.08625,9.18381,1791708.4536208,0
+CIM.US,D,20120620,000000,8.74545,8.77809,8.57532,8.64369,6496763.2463322,0
+CIM.US,D,20120621,000000,8.50752,8.54226,7.89786,8.27037,11968844.147239,0
+CIM.US,D,20120622,000000,8.06712,8.16861,7.89786,7.93092,5857098.9848797,0
+CIM.US,D,20120625,000000,8.27037,8.37207,8.20284,8.20284,4823922.5399993,0
+CIM.US,D,20120626,000000,8.2368,8.33832,8.20284,8.2368,3366733.5406255,0
+CIM.US,D,20120627,000000,8.27037,8.30475,8.06712,8.10162,5454302.7355057,0
+CIM.US,D,20120628,000000,8.06712,8.13558,7.93092,7.99917,4530847.5846521,0
+CIM.US,D,20120629,000000,8.10162,8.10162,7.69488,7.99917,7015295.2479531,0
+CIM.US,D,20120702,000000,8.03313,8.13558,7.86345,8.13558,3522632.1647686,0
+CIM.US,D,20120703,000000,8.16861,8.33832,8.10162,8.13558,1798134.4434469,0
+CIM.US,D,20120705,000000,8.10162,8.20284,7.99917,8.03313,1958674.0118551,0
+CIM.US,D,20120706,000000,8.06712,8.10162,7.99917,8.03313,1285063.8364052,0
+CIM.US,D,20120709,000000,8.03313,8.20284,7.96539,8.03313,2897123.7196138,0
+CIM.US,D,20120710,000000,8.06712,8.13558,7.93092,7.99917,2424632.7418732,0
+CIM.US,D,20120711,000000,7.99917,8.13558,7.93092,8.13558,2306813.2026032,0
+CIM.US,D,20120712,000000,8.10162,8.10162,7.83018,7.89786,2948033.00998,0
+CIM.US,D,20120713,000000,7.89786,7.99917,7.76169,7.96539,3681154.1395969,0
+CIM.US,D,20120716,000000,7.89786,7.96539,7.83018,7.89786,1712593.3530724,0
+CIM.US,D,20120717,000000,7.89786,8.10162,7.7964,8.03313,2373448.2261363,0
+CIM.US,D,20120718,000000,7.99917,8.06712,7.7964,7.86345,3443487.8868471,0
+CIM.US,D,20120719,000000,7.89786,7.93092,7.7964,7.7964,1702605.5463048,0
+CIM.US,D,20120720,000000,7.7964,7.86345,7.76169,7.83018,1034576.0878257,0
+CIM.US,D,20120723,000000,7.7964,7.89786,7.76169,7.7964,1829999.18332,0
+CIM.US,D,20120724,000000,7.7964,7.86345,7.7964,7.83018,1099043.7115646,0
+CIM.US,D,20120725,000000,7.83018,7.86345,7.76169,7.76169,1478805.5135369,0
+CIM.US,D,20120726,000000,7.7964,7.86345,6.94884,7.22022,13106475.588033,0
+CIM.US,D,20120727,000000,6.84756,7.72845,6.13458,7.72845,9963993.2407511,0
+CIM.US,D,20120730,000000,7.55871,7.76169,7.32153,7.42326,4328735.0498056,0
+CIM.US,D,20120731,000000,7.28778,7.52499,7.25445,7.32153,9302334.0302511,0
+CIM.US,D,20120801,000000,7.38945,7.42326,7.28778,7.35549,10330815.095469,0
+CIM.US,D,20120802,000000,7.35549,7.38945,7.25445,7.28778,8888781.346294,0
+CIM.US,D,20120803,000000,7.32153,7.45698,7.28778,7.32153,3769479.7094339,0
+CIM.US,D,20120806,000000,7.28778,7.45698,7.28778,7.38945,5799235.4635882,0
+CIM.US,D,20120807,000000,8.10162,8.44029,7.62672,7.99917,13060325.257874,0
+CIM.US,D,20120808,000000,7.99917,8.10162,7.76169,7.86345,2419830.2333477,0
+CIM.US,D,20120809,000000,7.7964,8.10162,7.7964,8.10162,2366776.1883126,0
+CIM.US,D,20120810,000000,8.03313,8.20284,7.96539,8.06712,5847132.9522711,0
+CIM.US,D,20120813,000000,7.99917,8.20284,7.96539,8.10162,1707250.8454018,0
+CIM.US,D,20120814,000000,8.06712,8.30475,7.99917,8.20284,2407230.3984576,0
+CIM.US,D,20120815,000000,8.13558,8.30475,8.06712,8.27037,1636517.9251308,0
+CIM.US,D,20120816,000000,8.2368,8.30475,8.16861,8.30475,1249821.0534933,0
+CIM.US,D,20120817,000000,8.30475,8.30475,8.20284,8.30475,1109670.3721594,0
+CIM.US,D,20120820,000000,8.27037,8.27037,8.10162,8.2368,1772925.6285198,0
+CIM.US,D,20120821,000000,8.13558,8.2368,8.10162,8.13558,1481299.5257173,0
+CIM.US,D,20120822,000000,8.16861,8.16861,7.99917,8.13558,1599695.6447196,0
+CIM.US,D,20120823,000000,8.13558,8.27037,8.06712,8.20284,1285409.1745681,0
+CIM.US,D,20120824,000000,8.16861,8.4063,8.16861,8.30475,2106574.5518868,0
+CIM.US,D,20120827,000000,8.33832,8.4063,8.27037,8.27037,1160979.000603,0
+CIM.US,D,20120828,000000,8.33832,8.47332,8.30475,8.4063,1657847.4558773,0
+CIM.US,D,20120829,000000,8.4063,8.50752,8.4063,8.47332,1463320.1670861,0
+CIM.US,D,20120830,000000,8.4063,8.60931,8.4063,8.57532,1245002.43209,0
+CIM.US,D,20120831,000000,8.60931,8.64369,8.54226,8.60931,1242705.2583077,0
+CIM.US,D,20120904,000000,8.60931,8.74545,8.50752,8.74545,1514193.7478314,0
+CIM.US,D,20120905,000000,8.71191,8.74545,8.67729,8.71191,981122.70471323,0
+CIM.US,D,20120906,000000,8.77809,8.91468,8.71191,8.84769,1991091.3798855,0
+CIM.US,D,20120907,000000,8.84769,9.01593,8.81319,8.98221,1333228.7117616,0
+CIM.US,D,20120910,000000,8.88003,9.01593,8.88003,8.98221,1516551.8892592,0
+CIM.US,D,20120911,000000,8.98221,9.1179,8.94891,9.1179,1462628.6197939,0
+CIM.US,D,20120912,000000,9.1179,9.28785,9.08394,9.18519,2129342.0480985,0
+CIM.US,D,20120913,000000,9.22035,9.49014,9.18519,9.42285,5340442.6093216,0
+CIM.US,D,20120914,000000,9.45639,9.62586,8.54226,9.22035,13095291.508966,0
+CIM.US,D,20120917,000000,9.01593,9.3216,8.91468,9.22035,2876216.1720702,0
+CIM.US,D,20120918,000000,9.1524,9.1524,8.84769,9.04974,2671359.6576973,0
+CIM.US,D,20120919,000000,8.98221,9.1179,8.94891,9.04974,1708248.5373706,0
+CIM.US,D,20120920,000000,9.49014,9.52479,9.2541,9.3216,4544839.6592734,0
+CIM.US,D,20120921,000000,9.3216,9.3216,9.1524,9.2541,2398847.7826969,0
+CIM.US,D,20120924,000000,9.28785,9.3216,9.22035,9.22035,1751888.3069881,0
+CIM.US,D,20120925,000000,9.28785,9.55881,9.2541,9.52479,9121795.3322163,0
+CIM.US,D,20120926,000000,9.45639,9.66054,9.35535,9.52479,6143066.8547052,0
+CIM.US,D,20120927,000000,9.69951,9.73494,9.48969,9.59418,3047115.0143998,0
+CIM.US,D,20120928,000000,9.48969,9.59418,9.41943,9.48969,1687091.0224809,0
+CIM.US,D,20121001,000000,9.4548,9.5595,9.4548,9.48969,1668627.4065519,0
+CIM.US,D,20121002,000000,9.48969,9.66489,9.4548,9.59418,2041769.8641655,0
+CIM.US,D,20121003,000000,9.66489,9.66489,9.52479,9.52479,1062025.0282385,0
+CIM.US,D,20121004,000000,9.52479,9.62976,9.4548,9.59418,1121083.51538,0
+CIM.US,D,20121005,000000,9.52479,9.66489,9.48969,9.52479,1159794.9218325,0
+CIM.US,D,20121008,000000,9.52479,9.62976,9.4548,9.5595,1048557.2753676,0
+CIM.US,D,20121009,000000,9.48969,9.52479,9.34962,9.38499,1583854.0730264,0
+CIM.US,D,20121010,000000,9.38499,9.41943,9.13971,9.17529,2058913.9660546,0
+CIM.US,D,20121011,000000,9.17529,9.34962,9.10416,9.31449,1581342.6415187,0
+CIM.US,D,20121012,000000,9.2442,9.28026,8.99853,9.03342,1811306.0677543,0
+CIM.US,D,20121015,000000,8.9646,9.21048,8.86026,9.06945,3969393.9251801,0
+CIM.US,D,20121016,000000,8.89449,9.03342,8.86026,8.99853,2169688.6938976,0
+CIM.US,D,20121017,000000,8.9646,9.31449,8.92986,9.2442,1873117.6795692,0
+CIM.US,D,20121018,000000,9.28026,9.48969,9.21048,9.48969,2130965.0939159,0
+CIM.US,D,20121019,000000,9.4548,9.52479,9.2442,9.34962,1630536.563633,0
+CIM.US,D,20121022,000000,9.38499,9.41943,9.10416,9.21048,1659685.1949031,0
+CIM.US,D,20121023,000000,9.13971,9.17529,8.99853,8.99853,1108690.9704842,0
+CIM.US,D,20121024,000000,9.06945,9.34962,8.99853,9.28026,1208120.9259661,0
+CIM.US,D,20121025,000000,9.34962,9.34962,9.10416,9.21048,699942.97246851,0
+CIM.US,D,20121026,000000,9.17529,9.21048,8.9646,8.99853,1313455.5979059,0
+CIM.US,D,20121031,000000,9.10416,9.34962,8.99853,9.34962,1836629.8502414,0
+CIM.US,D,20121101,000000,9.28026,9.34962,9.17529,9.28026,1275465.7870851,0
+CIM.US,D,20121102,000000,9.2442,9.34962,9.17529,9.17529,1204994.5922061,0
+CIM.US,D,20121105,000000,9.17529,9.21048,9.03342,9.10416,1111590.4175066,0
+CIM.US,D,20121106,000000,9.10416,9.13971,8.9646,8.99853,1545882.9879824,0
+CIM.US,D,20121107,000000,8.9646,8.99853,8.71929,8.86026,3028296.9151612,0
+CIM.US,D,20121108,000000,8.86026,9.06945,8.7891,8.99853,2975137.9186793,0
+CIM.US,D,20121109,000000,8.89449,8.99853,8.7891,8.92986,2277044.0077995,0
+CIM.US,D,20121112,000000,9.13971,9.73494,9.13971,9.69951,10836845.681398,0
+CIM.US,D,20121113,000000,9.28026,9.66489,9.2442,9.4548,6401425.9617904,0
+CIM.US,D,20121114,000000,9.4548,9.5595,8.86026,8.9646,16321318.256235,0
+CIM.US,D,20121115,000000,8.82444,9.2442,8.7891,9.21048,3211711.5441268,0
+CIM.US,D,20121116,000000,9.17529,9.4548,9.03342,9.31449,3021175.4586941,0
+CIM.US,D,20121119,000000,9.38499,9.4548,9.13971,9.13971,2308145.3456554,0
+CIM.US,D,20121120,000000,9.21048,9.21048,8.89449,9.03342,1724738.9790043,0
+CIM.US,D,20121121,000000,9.03342,9.17529,8.99853,9.03342,727923.20236267,0
+CIM.US,D,20121123,000000,8.99853,9.21048,8.99853,9.21048,425769.29364762,0
+CIM.US,D,20121126,000000,9.21048,9.21048,8.99853,9.17529,1134035.2206808,0
+CIM.US,D,20121127,000000,9.03342,9.21048,9.03342,9.10416,1109390.7919569,0
+CIM.US,D,20121128,000000,9.06945,9.21048,9.06945,9.17529,1882848.1157766,0
+CIM.US,D,20121129,000000,9.34962,9.48969,9.2442,9.41943,4635455.8706449,0
+CIM.US,D,20121130,000000,9.31449,9.59418,9.28026,9.59418,3217093.2452838,0
+CIM.US,D,20121203,000000,9.62976,9.62976,9.38499,9.48969,1461937.0725017,0
+CIM.US,D,20121204,000000,9.41943,9.4548,9.38499,9.4548,1946657.288945,0
+CIM.US,D,20121205,000000,9.38499,9.5595,9.38499,9.5595,2499425.2363621,0
+CIM.US,D,20121206,000000,9.4548,9.59418,9.41943,9.5595,1522973.5242536,0
+CIM.US,D,20121207,000000,9.48969,9.66489,9.4548,9.62976,1555218.0054609,0
+CIM.US,D,20121210,000000,9.59418,9.69951,9.5595,9.66489,1306624.6087209,0
+CIM.US,D,20121211,000000,9.62976,9.73494,9.59418,9.73494,1768670.9578365,0
+CIM.US,D,20121212,000000,9.48969,9.7701,9.4548,9.66489,1692514.5300233,0
+CIM.US,D,20121213,000000,9.62976,9.80406,9.62976,9.69951,2165764.119466,0
+CIM.US,D,20121214,000000,9.69951,9.73494,9.34962,9.48969,5966940.0367816,0
+CIM.US,D,20121217,000000,9.38499,9.4548,9.17529,9.17529,2244388.8659519,0
+CIM.US,D,20121218,000000,9.10416,9.31449,9.10416,9.31449,3670976.4621622,0
+CIM.US,D,20121219,000000,9.31449,9.34962,9.21048,9.2442,3738733.2903709,0
+CIM.US,D,20121220,000000,9.31449,9.34962,9.06945,9.28026,12942592.81524,0
+CIM.US,D,20121221,000000,9.2442,9.31449,9.10416,9.2442,5709940.072706,0
+CIM.US,D,20121224,000000,9.17529,9.4548,9.17529,9.4548,3037767.8033922,0
+CIM.US,D,20121226,000000,9.38499,9.48969,9.34962,9.41943,2517229.0952711,0
+CIM.US,D,20121227,000000,9.49131,9.63732,9.38316,9.56499,2441505.5377402,0
+CIM.US,D,20121228,000000,9.38316,9.49131,9.38316,9.38316,1450907.589964,0
+CIM.US,D,20121231,000000,9.34638,9.49131,9.23829,9.4557,2166496.166694,0
+CIM.US,D,20130102,000000,9.7095,9.7095,9.38316,9.67386,4518932.3293233,0
+CIM.US,D,20130103,000000,9.85389,9.8904,9.63732,9.78177,2301882.6620223,0
+CIM.US,D,20130104,000000,9.7455,9.96297,9.7095,9.8904,3232301.1889479,0
+CIM.US,D,20130107,000000,9.85389,9.96297,9.81834,9.92649,2492227.5703384,0
+CIM.US,D,20130108,000000,9.85389,10.1074,9.85389,10.0711,5325363.5686791,0
+CIM.US,D,20130109,000000,10.0353,10.18,9.96297,10.0353,3572171.860529,0
+CIM.US,D,20130110,000000,9.999,10.1074,9.96297,9.999,1231988.0172111,0
+CIM.US,D,20130111,000000,9.96297,10.1444,9.92649,10.1444,1660892.3542823,0
+CIM.US,D,20130114,000000,10.0711,10.1074,9.81834,9.8904,7332590.4714054,0
+CIM.US,D,20130115,000000,10.0353,10.3988,9.96297,10.18,7851994.7458392,0
+CIM.US,D,20130116,000000,10.1444,10.3623,10.1444,10.3255,2804685.4466107,0
+CIM.US,D,20130117,000000,10.3623,10.7607,10.3255,10.5795,5801437.266554,0
+CIM.US,D,20130118,000000,10.5423,10.6872,10.3255,10.6163,2459692.1863657,0
+CIM.US,D,20130122,000000,10.5423,10.6872,10.5423,10.6516,2146172.1666137,0
+CIM.US,D,20130123,000000,10.6516,10.6872,10.5795,10.6516,1384529.501508,0
+CIM.US,D,20130124,000000,10.6516,10.8698,10.6516,10.7607,3449151.3456223,0
+CIM.US,D,20130125,000000,10.7607,10.9417,10.5423,10.9053,9706797.7447272,0
+CIM.US,D,20130128,000000,10.8328,10.9775,10.7607,10.7975,4154636.7125415,0
+CIM.US,D,20130129,000000,10.7975,10.8698,10.6872,10.7607,1627095.811016,0
+CIM.US,D,20130130,000000,10.7607,10.9775,10.7242,10.9053,3496206.1743491,0
+CIM.US,D,20130131,000000,10.9775,11.1938,10.9053,11.0498,5902082.6555953,0
+CIM.US,D,20130201,000000,11.0856,11.3403,11.0498,11.3033,6186629.9792828,0
+CIM.US,D,20130204,000000,11.2305,11.3403,11.1591,11.1938,3016542.7886094,0
+CIM.US,D,20130205,000000,11.1938,11.2675,11.1226,11.1226,2039770.1253961,0
+CIM.US,D,20130206,000000,11.1226,11.3033,11.1226,11.2305,3043445.6331125,0
+CIM.US,D,20130207,000000,11.2305,11.2305,10.9417,11.0498,3265286.8625302,0
+CIM.US,D,20130208,000000,10.9775,11.1591,10.9417,11.0856,2427592.2855747,0
+CIM.US,D,20130211,000000,11.0126,11.1226,10.9775,11.0856,1419591.5588996,0
+CIM.US,D,20130212,000000,11.0498,11.3756,10.9775,11.2305,3028905.7206488,0
+CIM.US,D,20130213,000000,11.3033,11.3033,11.0498,11.1226,1947162.4494355,0
+CIM.US,D,20130214,000000,11.1226,11.2305,11.0856,11.1226,1215334.2693844,0
+CIM.US,D,20130215,000000,10.9775,11.1938,10.9775,11.0856,2220348.8878839,0
+CIM.US,D,20130219,000000,10.8698,11.0126,10.6872,10.8328,6954414.2636968,0
+CIM.US,D,20130220,000000,10.8328,10.8698,10.6516,10.7242,6086144.4125689,0
+CIM.US,D,20130221,000000,10.6163,10.7242,10.4695,10.5795,3933951.690971,0
+CIM.US,D,20130222,000000,10.3623,10.6163,10.3255,10.6163,1994162.4072814,0
+CIM.US,D,20130225,000000,10.5423,10.7242,10.5065,10.5795,2226409.5073208,0
+CIM.US,D,20130226,000000,10.5795,10.6872,10.5065,10.6516,1519187.8689568,0
+CIM.US,D,20130227,000000,10.5423,10.7242,10.5423,10.6872,1208009.8777548,0
+CIM.US,D,20130228,000000,10.6516,10.9053,10.5795,10.7975,2324136.7235631,0
+CIM.US,D,20130301,000000,10.9053,11.1226,10.9053,11.0856,2706275.3927399,0
+CIM.US,D,20130304,000000,11.0498,11.1938,10.9053,11.1591,3650966.8809389,0
+CIM.US,D,20130305,000000,11.1226,11.1938,10.9775,11.1591,3962830.7581518,0
+CIM.US,D,20130306,000000,11.1938,11.2675,11.0856,11.2305,4084667.6297711,0
+CIM.US,D,20130307,000000,11.1226,11.7026,11.1226,11.3756,6422429.3156337,0
+CIM.US,D,20130308,000000,11.3756,11.4852,11.1938,11.2305,3292812.0124997,0
+CIM.US,D,20130311,000000,11.4852,11.5929,11.3033,11.5582,5021285.2597854,0
+CIM.US,D,20130312,000000,11.4852,11.7394,11.448,11.5929,2926034.1415836,0
+CIM.US,D,20130313,000000,11.448,11.664,11.448,11.5582,2379681.296913,0
+CIM.US,D,20130314,000000,11.4852,11.5929,11.4852,11.5929,1705632.5898993,0
+CIM.US,D,20130315,000000,11.4852,11.664,11.4852,11.5222,4674595.7925484,0
+CIM.US,D,20130318,000000,11.3756,11.6284,11.3403,11.5582,1997918.4497218,0
+CIM.US,D,20130319,000000,11.8834,11.8834,11.7341,11.8468,2872635.1938688,0
+CIM.US,D,20130320,000000,11.3756,11.5222,11.3756,11.448,2436550.6101012,0
+CIM.US,D,20130321,000000,11.664,11.8468,11.5582,11.7394,3318761.5843186,0
+CIM.US,D,20130322,000000,11.7752,11.8468,11.7026,11.7752,1413473.4556828,0
+CIM.US,D,20130325,000000,11.8097,11.9194,11.7752,11.8097,1760404.1806022,0
+CIM.US,D,20130326,000000,11.8468,12.1015,11.8468,11.8834,2331439.7765167,0
+CIM.US,D,20130327,000000,11.8834,12.0703,11.8468,12.0703,2725189.2982786,0
+CIM.US,D,20130328,000000,12.0703,12.1433,11.8834,11.8834,1787837.8791037,0
+CIM.US,D,20130401,000000,11.9204,11.9956,11.8834,11.9591,1175048.1557475,0
+CIM.US,D,20130402,000000,12.0326,12.1054,11.9204,12.1054,2061181.0914974,0
+CIM.US,D,20130403,000000,12.0703,12.0703,11.7341,11.7341,2553382.9089988,0
+CIM.US,D,20130404,000000,11.7341,11.9591,11.7341,11.8071,2249692.6156194,0
+CIM.US,D,20130405,000000,11.7341,11.9204,11.7341,11.8071,2079004.5471496,0
+CIM.US,D,20130408,000000,11.8468,12.0703,11.8468,12.0703,1023803.104882,0
+CIM.US,D,20130409,000000,12.0703,12.1433,11.9956,12.1054,1200539.1637763,0
+CIM.US,D,20130410,000000,12.1054,12.1814,12.0703,12.1433,2423939.4526483,0
+CIM.US,D,20130411,000000,12.0703,12.293,11.9591,12.293,2141946.2378205,0
+CIM.US,D,20130412,000000,12.2186,12.3314,12.1433,12.293,2013039.2967496,0
+CIM.US,D,20130415,000000,12.1433,12.293,11.6967,11.7341,3100447.7686711,0
+CIM.US,D,20130416,000000,11.9204,12.1054,11.8468,11.9591,3359775.3903516,0
+CIM.US,D,20130417,000000,11.8834,11.9204,11.7341,11.8468,1784478.9973248,0
+CIM.US,D,20130418,000000,11.8834,11.8834,11.7341,11.8071,1297221.220383,0
+CIM.US,D,20130419,000000,11.7715,11.8834,11.6967,11.7715,1918946.6231401,0
+CIM.US,D,20130422,000000,11.7341,11.9591,11.7341,11.9591,1392934.3269108,0
+CIM.US,D,20130423,000000,11.9591,11.9956,11.7715,11.9204,1236902.8803974,0
+CIM.US,D,20130424,000000,11.9204,11.9591,11.8071,11.9591,988258.96760842,0
+CIM.US,D,20130425,000000,11.9956,12.0703,11.8834,12.0703,2875894.7854823,0
+CIM.US,D,20130426,000000,12.0703,12.2554,12.0703,12.1054,1996603.7259969,0
+CIM.US,D,20130429,000000,12.1054,12.4403,12.0703,12.293,2640501.7549398,0
+CIM.US,D,20130430,000000,12.293,12.3314,12.1054,12.293,1167877.4896811,0
+CIM.US,D,20130501,000000,12.2186,12.293,11.9956,12.1054,1200772.1472784,0
+CIM.US,D,20130502,000000,12.1433,12.3314,12.1433,12.2554,2591912.2834814,0
+CIM.US,D,20130503,000000,12.2186,12.3314,12.1054,12.2186,3514104.5331086,0
+CIM.US,D,20130506,000000,12.1433,12.293,12.1433,12.2554,972834.58880305,0
+CIM.US,D,20130507,000000,12.2186,12.3314,12.1054,12.3314,2831299.5657646,0
+CIM.US,D,20130508,000000,12.293,12.369,12.2186,12.369,893447.74674948,0
+CIM.US,D,20130509,000000,12.369,12.4037,12.0703,12.2554,2252447.4822255,0
+CIM.US,D,20130510,000000,12.2186,12.3314,12.1433,12.3314,1092641.6733134,0
+CIM.US,D,20130513,000000,12.2554,12.2554,12.0703,12.1433,1237251.7024258,0
+CIM.US,D,20130514,000000,12.1814,12.2186,12.0326,12.1433,1287434.6068453,0
+CIM.US,D,20130515,000000,12.0703,12.1814,11.9204,12.1814,2577273.9518187,0
+CIM.US,D,20130516,000000,12.2186,12.2554,12.0703,12.2186,1425444.888342,0
+CIM.US,D,20130517,000000,12.2186,12.369,12.1054,12.3314,1542780.1703142,0
+CIM.US,D,20130520,000000,12.3314,12.369,12.0703,12.1433,1547999.8717276,0
+CIM.US,D,20130521,000000,12.1814,12.1814,11.8468,11.9956,2947282.2369751,0
+CIM.US,D,20130522,000000,11.9956,12.0703,11.6597,11.7341,4087351.5126187,0
+CIM.US,D,20130523,000000,11.6225,11.9591,11.5487,11.9204,1576805.3422507,0
+CIM.US,D,20130524,000000,11.7715,11.9204,11.7341,11.7715,1203052.3372167,0
+CIM.US,D,20130528,000000,11.9204,11.9956,11.5855,11.6967,2795911.33147,0
+CIM.US,D,20130529,000000,11.5093,11.7715,10.9517,11.6225,7756253.3329039,0
+CIM.US,D,20130530,000000,11.5855,11.7341,11.2863,11.5093,2188125.3098693,0
+CIM.US,D,20130531,000000,11.4377,11.5582,11.2388,11.3584,2596153.454186,0
+CIM.US,D,20130603,000000,11.3254,11.3254,11.1752,11.2131,3304146.7687476,0
+CIM.US,D,20130604,000000,11.1371,11.5487,11.1017,11.4007,3321198.5482022,0
+CIM.US,D,20130605,000000,11.3254,11.4354,11.2131,11.2131,2303866.7233972,0
+CIM.US,D,20130606,000000,11.251,11.5487,11.1752,11.5487,1869441.3305511,0
+CIM.US,D,20130607,000000,11.5093,11.5487,11.3621,11.5487,1449575.0114287,0
+CIM.US,D,20130610,000000,11.4734,11.5487,11.4007,11.4354,1327726.3817635,0
+CIM.US,D,20130611,000000,11.2863,11.4007,11.251,11.251,1045448.3609349,0
+CIM.US,D,20130612,000000,11.2863,11.3254,11.1752,11.1752,1344217.2588803,0
+CIM.US,D,20130613,000000,11.1371,11.5855,11.1017,11.4734,1765741.0269915,0
+CIM.US,D,20130614,000000,11.4734,11.9204,11.4007,11.6597,2527254.3535923,0
+CIM.US,D,20130617,000000,11.5855,11.7341,11.3621,11.4734,1593801.8153413,0
+CIM.US,D,20130618,000000,11.4354,11.6225,11.251,11.5855,1784008.2400056,0
+CIM.US,D,20130619,000000,11.5487,11.7341,11.3621,11.5093,3790397.2730906,0
+CIM.US,D,20130620,000000,11.2863,11.3254,10.9517,10.9901,6371676.3637293,0
+CIM.US,D,20130621,000000,11.0282,11.1371,10.8776,10.8776,5563397.8047175,0
+CIM.US,D,20130624,000000,10.8399,11.1371,10.6911,10.8032,3022636.0692849,0
+CIM.US,D,20130625,000000,10.8399,11.0282,10.8032,10.9901,2133806.186192,0
+CIM.US,D,20130626,000000,11.0649,11.3254,11.0649,11.1017,3750008.8209061,0
+CIM.US,D,20130627,000000,11.1775,11.5605,11.1775,11.5605,1604525.5886856,0
+CIM.US,D,20130628,000000,12.3073,12.3073,12.1841,12.3073,1641142.7565183,0
+CIM.US,D,20130701,000000,11.525,11.6778,11.2932,11.3706,1721656.6290456,0
+CIM.US,D,20130702,000000,11.3318,11.4078,11.1775,11.1775,1101478.0625491,0
+CIM.US,D,20130703,000000,11.1384,11.1775,10.9476,11.0245,1558066.9364342,0
+CIM.US,D,20130705,000000,10.9853,10.9853,10.4082,10.8328,3346337.6858203,0
+CIM.US,D,20130708,000000,10.6409,11.1384,10.562,10.9853,4411740.7570978,0
+CIM.US,D,20130709,000000,10.9476,10.9853,10.7536,10.8716,1687153.2965759,0
+CIM.US,D,20130710,000000,10.8716,10.9097,10.7536,10.8328,1172874.2237055,0
+CIM.US,D,20130711,000000,10.9476,11.2932,10.8716,11.217,1615203.2008126,0
+CIM.US,D,20130712,000000,11.217,11.2532,11.1384,11.217,1232578.5324052,0
+CIM.US,D,20130715,000000,11.217,11.2932,11.1384,11.2932,698129.18501758,0
+CIM.US,D,20130716,000000,11.1775,11.2932,10.9853,11.0622,2577278.7421337,0
+CIM.US,D,20130717,000000,11.0622,11.4078,11.0622,11.4078,1525092.5854147,0
+CIM.US,D,20130718,000000,11.4078,11.6395,11.4078,11.5605,2162001.980261,0
+CIM.US,D,20130719,000000,11.525,11.6395,11.4078,11.5988,1674761.1871633,0
+CIM.US,D,20130722,000000,11.525,11.7146,11.525,11.6778,1335356.4825864,0
+CIM.US,D,20130723,000000,11.6395,11.7913,11.5988,11.7913,1531440.6237514,0
+CIM.US,D,20130724,000000,11.8305,11.8305,11.4078,11.4078,2100606.6903676,0
+CIM.US,D,20130725,000000,11.4078,11.4457,11.0622,11.217,1872154.3907718,0
+CIM.US,D,20130726,000000,11.1775,11.525,11.1384,11.3706,1114360.0905409,0
+CIM.US,D,20130729,000000,11.4457,11.525,11.3318,11.4457,852263.2313092,0
+CIM.US,D,20130730,000000,11.4457,11.6395,11.4457,11.4863,814111.42074486,0
+CIM.US,D,20130731,000000,11.6395,11.6395,11.2932,11.4457,1406416.4507267,0
+CIM.US,D,20130801,000000,11.4457,11.5988,11.3706,11.4457,1291600.0034763,0
+CIM.US,D,20130802,000000,11.525,11.6395,11.4078,11.6395,1500280.9311491,0
+CIM.US,D,20130805,000000,11.5605,11.5605,11.4457,11.4457,976563.19580301,0
+CIM.US,D,20130806,000000,11.4457,11.4863,11.2932,11.3318,741196.72973458,0
+CIM.US,D,20130807,000000,11.3318,11.3706,11.2532,11.3318,546019.26455355,0
+CIM.US,D,20130808,000000,11.3706,11.4457,11.3318,11.3706,673916.75560969,0
+CIM.US,D,20130809,000000,11.4078,11.6778,11.3706,11.6395,1865551.1592908,0
+CIM.US,D,20130812,000000,11.5605,11.7546,11.5605,11.7146,1725649.1388536,0
+CIM.US,D,20130813,000000,11.6778,11.7546,11.5605,11.6778,1906777.0456333,0
+CIM.US,D,20130814,000000,11.6395,11.7546,11.5988,11.6395,1321311.7145,0
+CIM.US,D,20130815,000000,11.5988,11.6778,11.4863,11.4863,2208184.1006921,0
+CIM.US,D,20130816,000000,11.525,11.5988,11.3318,11.3706,1496658.5820454,0
+CIM.US,D,20130819,000000,11.4078,11.4457,11.1384,11.217,4738572.1912582,0
+CIM.US,D,20130820,000000,11.217,11.4078,11.1384,11.3318,1438667.0286986,0
+CIM.US,D,20130821,000000,11.217,11.4078,11.217,11.217,1255719.2377034,0
+CIM.US,D,20130822,000000,11.217,11.2532,11.1775,11.2532,803287.92175204,0
+CIM.US,D,20130823,000000,11.2532,11.525,11.217,11.4863,872597.68298587,0
+CIM.US,D,20130826,000000,11.525,11.5988,11.3318,11.3706,1176684.7015436,0
+CIM.US,D,20130827,000000,11.2532,11.4457,11.1775,11.1775,1255606.4475594,0
+CIM.US,D,20130828,000000,11.1775,11.2932,11.1017,11.1775,1240385.4393998,0
+CIM.US,D,20130829,000000,11.1384,11.2532,11.1017,11.2532,474335.68449734,0
+CIM.US,D,20130830,000000,12.0207,12.1029,11.9378,12.0614,993354.55631506,0
+CIM.US,D,20130903,000000,11.2792,11.3173,11.1605,11.2388,3226188.3115293,0
+CIM.US,D,20130904,000000,11.2,11.3584,11.2,11.3173,1539876.36846,0
+CIM.US,D,20130905,000000,11.2792,11.3584,11.2792,11.2792,834651.85596639,0
+CIM.US,D,20130906,000000,11.4078,11.525,11.2932,11.525,1226666.8482164,0
+CIM.US,D,20130909,000000,11.4863,11.525,11.3706,11.3706,1810786.971802,0
+CIM.US,D,20130910,000000,11.3584,11.3984,11.2388,11.3584,1309892.9099981,0
+CIM.US,D,20130911,000000,11.2932,11.4078,11.1384,11.1775,2287792.1682019,0
+CIM.US,D,20130912,000000,11.217,11.2932,11.217,11.217,706294.05918738,0
+CIM.US,D,20130913,000000,11.2388,11.3173,11.1605,11.2,1785737.9792025,0
+CIM.US,D,20130916,000000,11.2932,11.3706,11.2532,11.3706,1082623.3827232,0
+CIM.US,D,20130917,000000,11.3706,11.3706,11.2932,11.3318,855246.29110243,0
+CIM.US,D,20130918,000000,11.2932,11.7146,11.2932,11.6778,2499828.9292713,0
+CIM.US,D,20130919,000000,11.7146,11.8305,11.6778,11.7146,1657404.5694817,0
+CIM.US,D,20130920,000000,11.7146,11.7146,11.4757,11.6345,1641976.2713277,0
+CIM.US,D,20130923,000000,11.5988,11.7146,11.525,11.6778,1012922.9930755,0
+CIM.US,D,20130924,000000,11.6345,11.7936,11.5582,11.5963,3602245.4580766,0
+CIM.US,D,20130925,000000,11.5963,11.7936,11.5963,11.7146,2298754.5863297,0
+CIM.US,D,20130926,000000,11.675,11.7546,11.6345,11.7146,1060268.7245675,0
+CIM.US,D,20130927,000000,11.7146,11.7546,11.675,11.7146,1098349.5513733,0
+CIM.US,D,20130930,000000,12.4315,12.5107,12.4315,12.4692,1225026.8185549,0
+CIM.US,D,20131001,000000,11.6778,11.8305,11.6778,11.7546,1348835.1225368,0
+CIM.US,D,20131002,000000,11.7936,12.0712,11.7546,11.9938,2585356.5196672,0
+CIM.US,D,20131003,000000,11.9123,12.0317,11.7546,11.7936,2964317.9035519,0
+CIM.US,D,20131004,000000,11.7936,11.9518,11.7936,11.8726,1229874.1818481,0
+CIM.US,D,20131007,000000,11.7936,11.8726,11.7936,11.8343,1136830.5872228,0
+CIM.US,D,20131008,000000,11.7546,11.9123,11.7546,11.8343,2089261.4825233,0
+CIM.US,D,20131009,000000,11.8343,11.9518,11.675,11.675,1603188.6553184,0
+CIM.US,D,20131010,000000,11.7146,11.7936,11.6345,11.675,2244538.2366832,0
+CIM.US,D,20131011,000000,11.7546,11.9123,11.675,11.8726,1712591.6111397,0
+CIM.US,D,20131014,000000,11.7546,11.7936,11.675,11.7146,808886.49353331,0
+CIM.US,D,20131015,000000,11.9938,11.9938,11.8343,11.8343,2057800.4355595,0
+CIM.US,D,20131016,000000,11.9123,11.9938,11.8343,11.9938,1596794.8912477,0
+CIM.US,D,20131017,000000,11.9938,12.1511,11.9123,12.1511,2178599.9862404,0
+CIM.US,D,20131018,000000,12.1917,12.2274,12.0317,12.1917,1777502.1212741,0
+CIM.US,D,20131021,000000,12.1109,12.2274,12.0712,12.0712,979744.40044382,0
+CIM.US,D,20131022,000000,12.1511,12.3073,12.1511,12.2691,2126137.3273659,0
+CIM.US,D,20131023,000000,12.3073,12.3465,12.1511,12.1917,1477133.2581199,0
+CIM.US,D,20131024,000000,12.1917,12.2274,12.1109,12.1917,1172627.3047416,0
+CIM.US,D,20131025,000000,12.1511,12.2274,11.9938,12.1511,2640041.8847001,0
+CIM.US,D,20131028,000000,12.1511,12.2691,12.1511,12.1917,913753.45653611,0
+CIM.US,D,20131029,000000,12.1511,12.1917,11.9938,12.0317,1156689.9267485,0
+CIM.US,D,20131030,000000,12.0712,12.1109,11.9123,11.9938,887845.69110273,0
+CIM.US,D,20131031,000000,12.9321,12.9321,12.7665,12.8078,2780608.0169891,0
+CIM.US,D,20131101,000000,11.9518,12.1109,11.9123,12.0317,1409504.0264834,0
+CIM.US,D,20131104,000000,12.0712,12.0712,11.8726,11.9938,1202828.0633782,0
+CIM.US,D,20131105,000000,11.9938,12.0317,11.8726,11.9938,836496.56272319,0
+CIM.US,D,20131106,000000,11.9938,12.0317,11.9518,11.9938,732386.90497298,0
+CIM.US,D,20131107,000000,11.9938,12.0317,11.8726,11.9518,1285332.9650113,0
+CIM.US,D,20131108,000000,11.8726,11.9938,11.8343,11.9518,1538066.0648746,0
+CIM.US,D,20131111,000000,11.8726,11.9518,11.7936,11.7936,1587334.8900961,0
+CIM.US,D,20131112,000000,11.7936,11.8726,11.675,11.675,1263058.8712443,0
+CIM.US,D,20131113,000000,11.7146,11.8343,11.675,11.7546,2192317.7064575,0
+CIM.US,D,20131114,000000,11.7546,11.9938,11.7146,11.9123,1805881.2537625,0
+CIM.US,D,20131115,000000,11.9938,11.9938,11.8726,11.9938,732312.43734891,0
+CIM.US,D,20131118,000000,11.9938,12.0317,11.8726,11.8726,628420.52118948,0
+CIM.US,D,20131119,000000,11.8726,11.9518,11.8343,11.8726,738090.8636842,0
+CIM.US,D,20131120,000000,11.8726,11.8726,11.675,11.675,1135435.7345925,0
+CIM.US,D,20131121,000000,11.675,11.7546,11.5963,11.5963,3237699.8739489,0
+CIM.US,D,20131122,000000,11.5963,11.8726,11.5963,11.8343,887579.61087884,0
+CIM.US,D,20131125,000000,11.8343,11.9123,11.7146,11.9123,1210276.5677145,0
+CIM.US,D,20131126,000000,11.8726,11.8726,11.7146,11.7146,830547.42698084,0
+CIM.US,D,20131127,000000,11.7146,11.7936,11.6345,11.7546,829533.1866511,0
+CIM.US,D,20131129,000000,12.5971,12.5971,12.4678,12.4678,357337.90199081,0
+CIM.US,D,20131202,000000,11.7146,11.7936,11.675,11.7936,1334829.5479368,0
+CIM.US,D,20131203,000000,12.5541,12.5971,12.4678,12.4678,1390143.7506838,0
+CIM.US,D,20131204,000000,12.5098,12.5541,12.3848,12.5541,1754078.3519079,0
+CIM.US,D,20131205,000000,12.4678,12.6818,12.3848,12.5971,7830569.8442757,0
+CIM.US,D,20131206,000000,11.7546,11.9518,11.7146,11.9123,7322186.3427165,0
+CIM.US,D,20131209,000000,11.8726,12.4655,11.8726,12.3465,6364469.1170757,0
+CIM.US,D,20131210,000000,12.2691,13.0212,12.2274,12.4259,8687245.3911797,0
+CIM.US,D,20131211,000000,12.5057,12.5447,12.1917,12.2274,1838919.1853265,0
+CIM.US,D,20131212,000000,12.2274,12.2691,12.0317,12.0712,1838192.7993798,0
+CIM.US,D,20131213,000000,12.1511,12.1917,11.9518,12.0317,1225288.9794301,0
+CIM.US,D,20131216,000000,12.1109,12.1109,11.9518,11.9938,852173.5217738,0
+CIM.US,D,20131217,000000,11.9518,12.2691,11.9518,12.1917,1849758.3617139,0
+CIM.US,D,20131218,000000,12.2691,12.5057,12.1917,12.4259,1615418.3295042,0
+CIM.US,D,20131219,000000,13.3567,13.4412,13.1454,13.1893,1741887.000242,0
+CIM.US,D,20131220,000000,13.483,13.525,13.4412,13.483,1463635.4569095,0
+CIM.US,D,20131223,000000,13.5693,13.6111,13.4412,13.4412,2239450.0511906,0
+CIM.US,D,20131224,000000,13.525,13.525,13.2742,13.3567,817977.6404302,0
+CIM.US,D,20131226,000000,13.483,13.525,13.3567,13.4001,1236622.8647117,0
+CIM.US,D,20131227,000000,13.4412,13.486,13.4001,13.4001,838730.59144427,0
+CIM.US,D,20131230,000000,13.4412,13.486,13.313,13.3567,1357583.5441698,0
+CIM.US,D,20131231,000000,13.313,13.573,13.313,13.486,1763807.0461824,0
+CIM.US,D,20140102,000000,13.6196,13.7044,13.5298,13.7044,1354361.8395931,0
+CIM.US,D,20140103,000000,13.7044,13.7898,13.6604,13.6604,2259322.8906949,0
+CIM.US,D,20140106,000000,12.8772,13.2251,12.832,13.2251,2097645.8402166,0
+CIM.US,D,20140107,000000,13.2251,13.2689,13.0074,13.0074,5476269.3781467,0
+CIM.US,D,20140108,000000,13.0515,13.1367,12.9231,13.0931,1018801.1450593,0
+CIM.US,D,20140109,000000,13.0931,13.1367,13.0515,13.1367,1042438.7366676,0
+CIM.US,D,20140110,000000,13.1367,13.1807,13.1367,13.1807,1252420.0171204,0
+CIM.US,D,20140113,000000,13.1807,13.2251,13.0931,13.1807,1133852.7532278,0
+CIM.US,D,20140114,000000,13.1807,13.2251,13.1367,13.1807,911631.7824759,0
+CIM.US,D,20140115,000000,13.1807,13.2251,13.1807,13.1807,659259.26268693,0
+CIM.US,D,20140116,000000,13.1807,13.2251,13.1367,13.2251,3068590.432012,0
+CIM.US,D,20140117,000000,13.1807,13.2251,13.1807,13.1807,534937.95951723,0
+CIM.US,D,20140121,000000,13.1367,13.3567,13.1367,13.313,5306343.4052443,0
+CIM.US,D,20140122,000000,13.313,13.5298,13.2689,13.5298,1427521.7076346,0
+CIM.US,D,20140123,000000,13.4412,13.6604,13.4001,13.6196,1872691.3415346,0
+CIM.US,D,20140124,000000,13.7044,13.7454,13.3567,13.5298,2210515.2421626,0
+CIM.US,D,20140127,000000,13.5298,13.7044,13.3567,13.4412,1091211.9820286,0
+CIM.US,D,20140128,000000,13.5298,13.573,13.4412,13.486,1090330.9995524,0
+CIM.US,D,20140129,000000,13.5298,13.6604,13.486,13.6196,1636689.0700212,0
+CIM.US,D,20140130,000000,13.573,13.7044,13.5298,13.6604,2385845.9968303,0
+CIM.US,D,20140131,000000,13.8788,13.8788,13.573,13.573,4444732.5274446,0
+CIM.US,D,20140203,000000,13.5298,13.6604,13.3567,13.3567,2103638.5242772,0
+CIM.US,D,20140204,000000,13.4001,13.486,13.313,13.486,1849502.2976032,0
+CIM.US,D,20140205,000000,13.4412,13.573,13.4001,13.486,1276905.4944831,0
+CIM.US,D,20140206,000000,13.5298,13.5298,13.4001,13.486,1057265.6325479,0
+CIM.US,D,20140207,000000,13.4412,13.6196,13.4412,13.573,1332927.3574,0
+CIM.US,D,20140210,000000,13.6196,13.6604,13.486,13.5298,1730405.0506787,0
+CIM.US,D,20140211,000000,13.5298,13.6604,13.5298,13.6604,1149260.5836722,0
+CIM.US,D,20140212,000000,13.6604,13.6604,13.5298,13.573,716481.75273527,0
+CIM.US,D,20140213,000000,13.6196,13.6604,13.486,13.5298,771748.92329866,0
+CIM.US,D,20140214,000000,13.5298,13.573,13.486,13.5298,829068.09061328,0
+CIM.US,D,20140218,000000,13.573,13.6196,13.486,13.5298,923770.00519371,0
+CIM.US,D,20140219,000000,13.5298,13.573,13.486,13.5298,630348.84071711,0
+CIM.US,D,20140220,000000,13.5298,13.573,13.4412,13.486,746729.54355546,0
+CIM.US,D,20140221,000000,13.486,13.486,13.4412,13.4412,459410.8049012,0
+CIM.US,D,20140224,000000,13.486,13.486,13.4001,13.4412,1203648.5136921,0
+CIM.US,D,20140225,000000,13.6604,13.7044,13.5298,13.6196,1999206.1734895,0
+CIM.US,D,20140226,000000,13.6604,13.7898,13.6604,13.6604,1004336.1357028,0
+CIM.US,D,20140227,000000,13.7044,13.7898,13.6196,13.7454,1402810.2145007,0
+CIM.US,D,20140228,000000,13.7044,13.8788,13.7044,13.8788,1858234.1708753,0
+CIM.US,D,20140303,000000,13.7454,13.8788,13.7044,13.8364,2024152.3920582,0
+CIM.US,D,20140304,000000,13.8364,13.9236,13.7044,13.7454,2386026.2868674,0
+CIM.US,D,20140305,000000,13.7898,13.7898,13.6196,13.7044,1251427.5509498,0
+CIM.US,D,20140306,000000,13.7044,13.7454,13.6604,13.7044,713782.1924932,0
+CIM.US,D,20140307,000000,13.7044,13.7898,13.573,13.6196,3117348.4354616,0
+CIM.US,D,20140310,000000,13.573,13.6604,13.313,13.486,1769327.6664742,0
+CIM.US,D,20140311,000000,13.5298,13.5298,13.4412,13.486,635271.97808389,0
+CIM.US,D,20140312,000000,13.486,13.7044,13.4001,13.7044,2784264.333781,0
+CIM.US,D,20140313,000000,13.7044,13.7044,13.573,13.6604,782363.82584759,0
+CIM.US,D,20140314,000000,13.6604,13.8364,13.6196,13.6196,878505.88330922,0
+CIM.US,D,20140317,000000,13.7044,13.7898,13.6604,13.7454,601905.692201,0
+CIM.US,D,20140318,000000,13.7454,13.8788,13.7044,13.7898,774828.66035821,0
+CIM.US,D,20140319,000000,13.8788,13.8788,13.486,13.486,921920.07263871,0
+CIM.US,D,20140320,000000,13.486,13.6604,13.4412,13.5298,1205259.3659805,0
+CIM.US,D,20140321,000000,13.6196,13.7454,13.5298,13.7454,1948177.9962148,0
+CIM.US,D,20140324,000000,13.7454,13.7454,13.486,13.5298,1466085.9207718,0
+CIM.US,D,20140325,000000,13.573,13.6604,13.486,13.486,1509671.2549916,0
+CIM.US,D,20140326,000000,13.5298,13.6604,13.4001,13.4412,2213837.107871,0
+CIM.US,D,20140327,000000,13.5321,13.5792,13.4412,13.5321,1332467.4871604,0
+CIM.US,D,20140328,000000,13.5792,13.6694,13.4885,13.5792,1295544.6101342,0
+CIM.US,D,20140331,000000,13.6239,13.8001,13.5321,13.7112,1694873.5424174,0
+CIM.US,D,20140401,000000,13.6694,13.8458,13.5792,13.8458,1139694.3246243,0
+CIM.US,D,20140402,000000,13.8001,14.0244,13.8001,13.8458,887097.09551369,0
+CIM.US,D,20140403,000000,13.8458,13.8458,13.7112,13.7112,988831.19250892,0
+CIM.US,D,20140404,000000,13.754,13.891,13.6694,13.6694,747545.20355441,0
+CIM.US,D,20140407,000000,13.7112,13.8001,13.5792,13.5792,1179284.9716203,0
+CIM.US,D,20140408,000000,13.6239,13.8458,13.5321,13.8458,797078.36706711,0
+CIM.US,D,20140409,000000,13.891,14.0244,13.8001,14.0244,892635.57061593,0
+CIM.US,D,20140410,000000,14.0244,14.1574,13.9813,14.0244,1001593.4626258,0
+CIM.US,D,20140411,000000,14.0244,14.0676,13.9813,14.0676,624009.94752728,0
+CIM.US,D,20140414,000000,14.1142,14.1142,13.9813,14.1142,772556.74460038,0
+CIM.US,D,20140415,000000,14.1142,14.1142,13.9813,14.0244,576746.08687341,0
+CIM.US,D,20140416,000000,14.0676,14.1142,14.0244,14.0676,584228.994381,0
+CIM.US,D,20140417,000000,14.1142,14.1142,13.891,13.9363,521906.12531101,0
+CIM.US,D,20140421,000000,13.9363,14.0676,13.891,13.9813,595823.2986051,0
+CIM.US,D,20140422,000000,13.9813,13.9813,13.891,13.9363,765848.12618942,0
+CIM.US,D,20140423,000000,13.9813,13.9813,13.891,13.9363,648477.13459634,0
+CIM.US,D,20140424,000000,14.0244,14.0676,13.8458,13.891,973206.92692325,0
+CIM.US,D,20140425,000000,13.891,13.9813,13.891,13.9363,715382.59318515,0
+CIM.US,D,20140428,000000,13.9363,13.9363,13.8001,13.8001,412818.45931314,0
+CIM.US,D,20140429,000000,13.8001,13.891,13.6694,13.8001,856833.62729898,0
+CIM.US,D,20140430,000000,13.8458,13.8458,13.8001,13.8458,657484.2332392,0
+CIM.US,D,20140501,000000,13.8001,13.8458,13.754,13.8001,1114496.3967767,0
+CIM.US,D,20140502,000000,13.8458,13.8458,13.7112,13.8458,1067434.1648359,0
+CIM.US,D,20140505,000000,13.8458,13.891,13.754,13.8458,878539.85099738,0
+CIM.US,D,20140506,000000,13.8458,13.891,13.754,13.754,611681.41865922,0
+CIM.US,D,20140507,000000,13.8001,13.8458,13.754,13.8458,519232.25857666,0
+CIM.US,D,20140508,000000,13.8001,13.891,13.8001,13.8458,695598.15676674,0
+CIM.US,D,20140509,000000,13.8001,13.8458,13.754,13.754,408379.14376099,0
+CIM.US,D,20140512,000000,13.754,13.8001,13.754,13.8001,404714.11730554,0
+CIM.US,D,20140513,000000,13.8458,13.8458,13.7112,13.7112,527320.48770654,0
+CIM.US,D,20140514,000000,13.754,13.754,13.6694,13.6694,746817.07567497,0
+CIM.US,D,20140515,000000,13.7112,13.754,13.6239,13.7112,967330.51687217,0
+CIM.US,D,20140516,000000,13.7112,13.754,13.6239,13.754,951314.31642319,0
+CIM.US,D,20140519,000000,13.8001,13.891,13.754,13.8458,994670.58648956,0
+CIM.US,D,20140520,000000,13.8458,14.0676,13.8001,13.9363,1931049.136237,0
+CIM.US,D,20140521,000000,14.0244,14.1142,13.8458,13.891,903807.89163719,0
+CIM.US,D,20140522,000000,13.9363,13.9813,13.8001,13.891,1105565.9431738,0
+CIM.US,D,20140523,000000,13.9363,13.9813,13.891,13.9363,381336.0736734,0
+CIM.US,D,20140527,000000,13.9813,14.1142,13.9813,14.0244,361147.50886251,0
+CIM.US,D,20140528,000000,14.0244,14.1142,13.891,13.9363,634582.17272441,0
+CIM.US,D,20140529,000000,13.9813,14.0676,13.891,13.9363,1319691.7170649,0
+CIM.US,D,20140530,000000,14.0244,14.1142,13.9363,14.1142,546808.36007843,0
+CIM.US,D,20140602,000000,14.1142,14.1574,14.0244,14.0676,661937.48425312,0
+CIM.US,D,20140603,000000,14.0676,14.1574,14.0244,14.0676,773679.85572545,0
+CIM.US,D,20140604,000000,14.0676,14.1574,14.0244,14.1574,420057.06075592,0
+CIM.US,D,20140605,000000,14.2483,14.7843,14.1142,14.7843,4354022.2517058,0
+CIM.US,D,20140606,000000,14.7416,14.7843,14.5618,14.6081,2188302.116041,0
+CIM.US,D,20140609,000000,14.6511,14.697,14.5618,14.6081,2978375.7361337,0
+CIM.US,D,20140610,000000,14.6081,14.6511,14.4734,14.4734,909027.59305059,0
+CIM.US,D,20140611,000000,14.5181,14.5618,14.2065,14.3377,2819595.5197787,0
+CIM.US,D,20140612,000000,14.3808,14.3808,14.2483,14.3377,862962.61759531,0
+CIM.US,D,20140613,000000,14.3377,14.3808,14.2931,14.2931,728015.52479714,0
+CIM.US,D,20140616,000000,14.3377,14.4275,14.2931,14.3377,663588.40099418,0
+CIM.US,D,20140617,000000,14.4275,14.5181,14.3377,14.3808,2060641.0923524,0
+CIM.US,D,20140618,000000,14.4734,14.5181,14.2931,14.3377,1587228.1967166,0
+CIM.US,D,20140619,000000,14.3808,14.6081,14.2931,14.6081,1034571.7329939,0
+CIM.US,D,20140620,000000,14.6081,14.9623,14.5618,14.9202,3444072.7407598,0
+CIM.US,D,20140623,000000,14.9202,14.9202,14.5618,14.5618,1384353.5663026,0
+CIM.US,D,20140624,000000,14.5618,14.697,14.4275,14.4275,2000086.2849993,0
+CIM.US,D,20140625,000000,14.4734,14.5181,14.3377,14.4275,1297238.6397102,0
+CIM.US,D,20140626,000000,14.5655,14.7043,14.5211,14.6571,964540.81161152,0
+CIM.US,D,20140627,000000,14.6571,14.6571,14.5655,14.5655,762821.51807803,0
+CIM.US,D,20140630,000000,14.5655,14.7043,14.5655,14.7043,897082.72486536,0
+CIM.US,D,20140701,000000,14.6571,14.7043,14.5655,14.6114,858958.78522467,0
+CIM.US,D,20140702,000000,14.5655,14.7043,14.5211,14.7043,1034759.4262452,0
+CIM.US,D,20140703,000000,14.6571,14.6571,14.4745,14.4745,902936.05430785,0
+CIM.US,D,20140707,000000,14.5655,14.5655,14.4275,14.4745,726513.54330418,0
+CIM.US,D,20140708,000000,14.4745,14.6114,14.4275,14.6114,912359.03938899,0
+CIM.US,D,20140709,000000,14.5655,14.6114,14.4745,14.5655,914765.08396676,0
+CIM.US,D,20140710,000000,14.5655,14.6571,14.5211,14.5655,1011669.6724792,0
+CIM.US,D,20140711,000000,14.5655,14.6571,14.5211,14.5211,708271.1528314,0
+CIM.US,D,20140714,000000,14.5655,14.6114,14.5211,14.6114,792038.0847245,0
+CIM.US,D,20140715,000000,14.6114,14.6571,14.5655,14.6571,741486.32605027,0
+CIM.US,D,20140716,000000,14.6571,14.6571,14.5655,14.6114,777403.23692717,0
+CIM.US,D,20140717,000000,14.6114,14.6571,14.5655,14.6571,591765.03083674,0
+CIM.US,D,20140718,000000,14.6571,14.7043,14.6114,14.7043,548861.22779592,0
+CIM.US,D,20140721,000000,14.7043,14.7043,14.5211,14.6114,1099530.1462783,0
+CIM.US,D,20140722,000000,14.6571,14.6571,14.5655,14.6114,556355.89334947,0
+CIM.US,D,20140723,000000,14.6114,14.7043,14.5655,14.7043,1020715.9646083,0
+CIM.US,D,20140724,000000,14.7043,14.7983,14.7043,14.7503,598013.34352482,0
+CIM.US,D,20140725,000000,14.7503,14.7983,14.6114,14.6571,650575.72804795,0
+CIM.US,D,20140728,000000,14.6571,14.7503,14.6114,14.7503,567194.63425369,0
+CIM.US,D,20140729,000000,14.7503,14.7983,14.7043,14.7043,554239.88057058,0
+CIM.US,D,20140730,000000,14.7043,14.7503,14.6114,14.6571,593817.89855432,0
+CIM.US,D,20140731,000000,14.6571,14.6571,14.5655,14.6114,1149938.6309858,0
+CIM.US,D,20140801,000000,14.6571,14.7503,14.6114,14.6571,854823.87241636,0
+CIM.US,D,20140804,000000,14.6571,14.7983,14.6114,14.7983,1186114.6543556,0
+CIM.US,D,20140805,000000,14.7983,14.8423,14.6571,14.7983,2135230.6516787,0
+CIM.US,D,20140806,000000,14.7503,14.8423,14.7043,14.8423,2138268.5823528,0
+CIM.US,D,20140807,000000,14.7983,14.8423,14.7043,14.7043,830495.16899904,0
+CIM.US,D,20140808,000000,14.7043,14.8423,14.6571,14.8423,623105.88444253,0
+CIM.US,D,20140811,000000,14.8423,14.9354,14.7983,14.9354,681984.08154686,0
+CIM.US,D,20140812,000000,14.9354,14.9813,14.6571,14.7043,2036623.7594098,0
+CIM.US,D,20140813,000000,14.7503,14.8423,14.7043,14.8423,1063976.4283748,0
+CIM.US,D,20140814,000000,14.7983,14.8917,14.7043,14.8917,1482811.5233234,0
+CIM.US,D,20140815,000000,14.9354,15.1657,14.8917,14.9813,1411266.8624021,0
+CIM.US,D,20140818,000000,15.0272,15.0272,14.9354,14.9813,780158.97449967,0
+CIM.US,D,20140819,000000,15.0272,15.0272,14.9354,14.9354,764764.6440339,0
+CIM.US,D,20140820,000000,14.9813,15.0272,14.9354,14.9354,586270.53953586,0
+CIM.US,D,20140821,000000,14.9354,15.0743,14.9354,15.0272,960403.28590417,0
+CIM.US,D,20140822,000000,14.9813,15.0743,14.9813,15.0743,362080.74932046,0
+CIM.US,D,20140825,000000,15.0743,15.1657,14.8423,14.8423,3189722.2563605,0
+CIM.US,D,20140826,000000,14.8917,15.12,14.8423,15.12,1140526.5329842,0
+CIM.US,D,20140827,000000,15.12,15.2114,15.12,15.2114,614909.65548363,0
+CIM.US,D,20140828,000000,15.2114,15.2114,15.12,15.1657,429117.72383009,0
+CIM.US,D,20140829,000000,15.1657,15.2567,15.12,15.2567,522496.64050515,0
+CIM.US,D,20140902,000000,15.2567,15.3028,15.2114,15.3028,759852.8292298,0
+CIM.US,D,20140903,000000,15.3529,15.3529,15.1657,15.2567,1112590.7223745,0
+CIM.US,D,20140904,000000,15.2567,15.3529,15.1657,15.3028,958197.99907308,0
+CIM.US,D,20140905,000000,15.2114,15.3529,15.1657,15.3529,743037.51714278,0
+CIM.US,D,20140908,000000,15.3028,15.3028,15.1657,15.3028,943149.00677016,0
+CIM.US,D,20140909,000000,15.3028,15.3028,15.1657,15.2114,780348.84516685,0
+CIM.US,D,20140910,000000,15.2114,15.2567,15.0272,15.12,1036719.9715282,0
+CIM.US,D,20140911,000000,15.1657,15.2567,15.12,15.1657,1133812.2532919,0
+CIM.US,D,20140912,000000,15.2114,15.2114,14.8917,14.8917,999797.52998528,0
+CIM.US,D,20140915,000000,14.9354,14.9813,14.8423,14.8423,523488.2357094,0
+CIM.US,D,20140916,000000,14.8423,14.9354,14.7503,14.8917,557713.72990936,0
+CIM.US,D,20140917,000000,14.8917,15.0272,14.7983,14.7983,670157.66478702,0
+CIM.US,D,20140918,000000,14.8423,14.8423,14.6571,14.6571,936306.69502254,0
+CIM.US,D,20140919,000000,14.7043,14.7503,14.6571,14.6571,2648698.8548651,0
+CIM.US,D,20140922,000000,14.7043,14.7503,14.7043,14.7043,646850.60491347,0
+CIM.US,D,20140923,000000,14.7503,14.7503,14.6571,14.7043,678970.9734141,0
+CIM.US,D,20140924,000000,14.7043,14.7503,14.5655,14.5655,1288987.1043873,0
+CIM.US,D,20140925,000000,14.6571,14.7983,14.6114,14.6571,818286.39800585,0
+CIM.US,D,20140926,000000,14.8977,14.9896,14.5165,14.7539,1232787.9998154,0
+CIM.US,D,20140929,000000,14.7539,14.7539,14.6114,14.6114,994301.29675164,0
+CIM.US,D,20140930,000000,14.6114,14.6571,14.4212,14.4212,906647.67746369,0
+CIM.US,D,20141001,000000,14.4212,14.5618,14.4212,14.4706,919557.14089592,0
+CIM.US,D,20141002,000000,14.4706,14.5165,14.4706,14.5165,500351.01427663,0
+CIM.US,D,20141003,000000,14.5618,14.6114,14.4706,14.5165,1924381.4532452,0
+CIM.US,D,20141006,000000,14.5165,14.706,14.4706,14.4706,1962900.8116147,0
+CIM.US,D,20141007,000000,14.4706,14.5618,14.4706,14.5165,1180278.7442405,0
+CIM.US,D,20141008,000000,14.5165,14.7539,14.4706,14.706,1031248.9963191,0
+CIM.US,D,20141009,000000,14.8024,14.9448,14.6114,14.6571,1340650.6516238,0
+CIM.US,D,20141010,000000,14.5618,14.706,14.5618,14.6571,565850.29767244,0
+CIM.US,D,20141013,000000,14.6114,14.849,14.6114,14.6571,628338.65035133,0
+CIM.US,D,20141014,000000,14.6114,14.8024,14.6114,14.6571,1533205.2016028,0
+CIM.US,D,20141015,000000,14.6571,14.8024,14.4212,14.5165,2202912.5767801,0
+CIM.US,D,20141016,000000,14.4212,14.7539,14.4212,14.5618,741151.87496691,0
+CIM.US,D,20141017,000000,14.7539,14.7539,14.6114,14.6114,1165954.3959516,0
+CIM.US,D,20141020,000000,14.6114,14.706,14.5165,14.706,1331690.5851645,0
+CIM.US,D,20141021,000000,14.7539,14.849,14.706,14.8024,786500.48058858,0
+CIM.US,D,20141022,000000,14.8024,14.849,14.706,14.706,642816.28872011,0
+CIM.US,D,20141023,000000,14.706,14.8024,14.5618,14.5618,836339.78877784,0
+CIM.US,D,20141024,000000,14.6114,14.7539,14.6114,14.6571,1567853.549972,0
+CIM.US,D,20141027,000000,14.6114,14.706,14.5618,14.6571,621517.67727959,0
+CIM.US,D,20141028,000000,14.6571,14.7539,14.5618,14.7539,652091.20951959,0
+CIM.US,D,20141029,000000,14.8024,14.8024,14.5165,14.6114,1040820.9166484,0
+CIM.US,D,20141030,000000,14.6571,14.7539,14.6114,14.6114,953557.92577423,0
+CIM.US,D,20141031,000000,14.6571,14.8024,14.6114,14.8024,1518202.8060002,0
+CIM.US,D,20141103,000000,14.8024,14.849,14.7539,14.849,1371656.1831798,0
+CIM.US,D,20141104,000000,14.8024,14.849,14.706,14.8024,1379091.1875375,0
+CIM.US,D,20141105,000000,14.849,14.9448,14.8024,14.9448,1443683.3594662,0
+CIM.US,D,20141106,000000,14.9448,14.9896,14.849,14.849,704596.54574596,0
+CIM.US,D,20141107,000000,14.849,14.8977,14.706,14.8977,806783.98073302,0
+CIM.US,D,20141110,000000,14.8977,14.9448,14.8024,14.9448,727603.12222426,0
+CIM.US,D,20141111,000000,15.0853,15.3712,14.9896,15.3209,2458458.0270294,0
+CIM.US,D,20141112,000000,15.3209,15.4178,15.2756,15.3712,1331340.0212035,0
+CIM.US,D,20141113,000000,15.3209,15.5113,15.2756,15.5113,1314566.950985,0
+CIM.US,D,20141114,000000,15.5113,15.6557,15.5113,15.6082,994515.9899601,0
+CIM.US,D,20141117,000000,15.6557,15.7023,15.5597,15.7023,1725986.2028361,0
+CIM.US,D,20141118,000000,15.7513,15.9368,15.6557,15.6557,3548358.3337153,0
+CIM.US,D,20141119,000000,15.7023,15.9368,15.6557,15.8938,1135697.8954677,0
+CIM.US,D,20141120,000000,15.8426,15.8938,15.8009,15.8938,953150.31351635,0
+CIM.US,D,20141121,000000,15.8938,15.9368,15.8009,15.8938,1151770.2732471,0
+CIM.US,D,20141124,000000,15.8938,15.9368,15.8426,15.8938,1357238.2060069,0
+CIM.US,D,20141125,000000,15.9368,16.0796,15.8938,16.0319,1597775.5993724,0
+CIM.US,D,20141126,000000,16.0319,16.0796,15.9368,16.0796,571004.6766086,0
+CIM.US,D,20141128,000000,16.0796,16.1315,16.0319,16.0319,413988.60262182,0
+CIM.US,D,20141201,000000,16.0319,16.1761,16.0319,16.0796,822183.10151386,0
+CIM.US,D,20141202,000000,16.1315,16.1315,15.9853,15.9853,906961.66083757,0
+CIM.US,D,20141203,000000,16.0796,16.0796,15.8938,16.0319,1250061.0047263,0
+CIM.US,D,20141204,000000,16.0796,16.0796,16.0319,16.0796,985821.56824156,0
+CIM.US,D,20141205,000000,16.0796,16.0796,15.8938,15.9853,933324.07071251,0
+CIM.US,D,20141208,000000,16.0319,16.0796,15.8938,15.9368,1671801.6434618,0
+CIM.US,D,20141209,000000,15.8938,15.9368,15.7513,15.8009,1349886.8144201,0
+CIM.US,D,20141210,000000,15.8426,15.9368,15.8009,15.8938,636922.02385859,0
+CIM.US,D,20141211,000000,15.8938,16.0319,15.8426,16.0319,957674.9837721,0
+CIM.US,D,20141212,000000,15.9853,15.9853,15.8938,15.8938,625989.65407038,0
+CIM.US,D,20141215,000000,15.8938,15.9368,15.7023,15.7023,965262.40724328,0
+CIM.US,D,20141216,000000,15.6557,15.7513,15.4647,15.4647,1049278.4355162,0
+CIM.US,D,20141217,000000,15.4647,15.7513,15.4647,15.7513,727553.04165839,0
+CIM.US,D,20141218,000000,15.8009,16.0796,15.6082,15.9368,1472967.4260058,0
+CIM.US,D,20141219,000000,15.8938,15.9853,15.7023,15.8938,1430937.6377102,0
+CIM.US,D,20141222,000000,15.8938,15.9853,15.7513,15.9368,1070826.5788197,0
+CIM.US,D,20141223,000000,15.9853,15.9853,15.7023,15.7023,794454.1454154,0
+CIM.US,D,20141224,000000,15.7023,15.7513,15.5597,15.5597,703755.19223925,0
+CIM.US,D,20141226,000000,15.6557,15.8426,15.6082,15.8009,665069.91477761,0
+CIM.US,D,20141229,000000,15.8954,16.0879,15.8009,15.8954,3237193.842492,0
+CIM.US,D,20141230,000000,15.9437,15.9921,15.701,15.701,521360.02940143,0
+CIM.US,D,20141231,000000,15.7473,15.8009,15.5051,15.5051,685471.43086428,0
+CIM.US,D,20150102,000000,15.6036,15.8954,15.5051,15.8954,858493.25370364,0
+CIM.US,D,20150105,000000,15.844,16.1855,15.8009,15.8954,1734696.7374323,0
+CIM.US,D,20150106,000000,15.9437,16.0879,15.8954,16.0385,928665.27163685,0
+CIM.US,D,20150107,000000,16.0385,16.0385,15.844,15.8954,905650.42097807,0
+CIM.US,D,20150108,000000,15.9437,15.9921,15.7473,15.844,641382.67808663,0
+CIM.US,D,20150109,000000,15.7473,15.9437,15.7473,15.8009,760046.61924553,0
+CIM.US,D,20150112,000000,15.8954,15.8954,15.6493,15.844,627443.73241334,0
+CIM.US,D,20150113,000000,15.844,15.844,15.6036,15.701,696420.34901341,0
+CIM.US,D,20150114,000000,15.6493,15.7473,15.4063,15.5051,1720960.7269216,0
+CIM.US,D,20150115,000000,15.552,15.7473,15.4063,15.4568,1428606.0607565,0
+CIM.US,D,20150116,000000,15.5051,15.701,15.4568,15.6036,1053231.3163546,0
+CIM.US,D,20150120,000000,15.552,15.6036,15.3088,15.4063,1052758.8171026,0
+CIM.US,D,20150121,000000,15.4063,15.4568,15.26,15.4568,593786.10828204,0
+CIM.US,D,20150122,000000,15.4063,15.6036,15.4063,15.6036,500212.96610809,0
+CIM.US,D,20150123,000000,15.6036,15.6036,15.4568,15.552,385985.29211903,0
+CIM.US,D,20150126,000000,15.6036,15.6493,15.5051,15.6493,774469.82221665,0
+CIM.US,D,20150127,000000,15.701,15.701,15.5051,15.5051,458649.14481676,0
+CIM.US,D,20150128,000000,15.5051,15.6493,15.5051,15.552,667685.86224889,0
+CIM.US,D,20150129,000000,15.6036,15.6036,15.4568,15.5051,716649.41376017,0
+CIM.US,D,20150130,000000,15.5051,15.6036,15.3088,15.3088,1627997.2612017,0
+CIM.US,D,20150202,000000,15.3593,15.4063,14.919,14.9673,1478714.0620688,0
+CIM.US,D,20150203,000000,14.9673,15.3088,14.9673,15.26,1266892.429691,0
+CIM.US,D,20150204,000000,15.2114,15.26,15.1133,15.26,612082.49866933,0
+CIM.US,D,20150205,000000,15.3088,15.5051,15.26,15.5051,1132584.1907201,0
+CIM.US,D,20150206,000000,15.5051,15.5051,15.3593,15.5051,883179.488813,0
+CIM.US,D,20150209,000000,15.5051,15.5051,15.3593,15.4063,459389.90170844,0
+CIM.US,D,20150210,000000,15.4568,15.5051,15.3593,15.4063,613997.31821836,0
+CIM.US,D,20150211,000000,15.4063,15.4568,15.3088,15.3088,385254.98682366,0
+CIM.US,D,20150212,000000,15.4063,15.552,15.3088,15.552,638154.00577902,0
+CIM.US,D,20150213,000000,15.5051,15.552,15.4063,15.552,444448.90923459,0
+CIM.US,D,20150217,000000,15.5051,15.6036,15.4568,15.552,608990.56808071,0
+CIM.US,D,20150218,000000,15.5051,15.6036,15.4568,15.6036,824853.48438281,0
+CIM.US,D,20150219,000000,15.6036,15.6493,15.5051,15.6493,445683.50405413,0
+CIM.US,D,20150220,000000,15.6036,15.6493,15.552,15.6493,345377.79189426,0
+CIM.US,D,20150223,000000,15.7473,15.7473,15.6036,15.7473,614177.60825555,0
+CIM.US,D,20150224,000000,15.701,15.7473,15.552,15.6493,783342.79203956,0
+CIM.US,D,20150225,000000,15.701,15.701,15.6036,15.6036,486872.80980938,0
+CIM.US,D,20150226,000000,15.701,15.701,15.5051,15.6036,409342.86804164,0
+CIM.US,D,20150227,000000,15.701,15.701,15.5051,15.6493,527478.56810141,0
+CIM.US,D,20150302,000000,15.6493,15.701,15.5051,15.701,1245294.2058216,0
+CIM.US,D,20150303,000000,15.7473,15.8009,15.5051,15.5051,1303357.6138934,0
+CIM.US,D,20150304,000000,15.552,15.8009,15.4063,15.4063,1159708.2606794,0
+CIM.US,D,20150305,000000,15.552,15.6036,15.4568,15.552,636114.20255692,0
+CIM.US,D,20150306,000000,15.552,15.552,15.26,15.26,1995422.2601255,0
+CIM.US,D,20150309,000000,15.3593,15.3593,15.1636,15.3593,1166044.9764533,0
+CIM.US,D,20150310,000000,15.26,15.3088,15.2114,15.26,663472.56246795,0
+CIM.US,D,20150311,000000,15.3593,15.3593,15.26,15.26,673973.36842329,0
+CIM.US,D,20150312,000000,15.26,15.3593,15.2114,15.2114,519310.21006613,0
+CIM.US,D,20150313,000000,15.3593,15.4063,15.1636,15.3088,582828.48046931,0
+CIM.US,D,20150316,000000,15.3593,15.4063,15.3088,15.4063,479972.57879861,0
+CIM.US,D,20150317,000000,15.4063,15.5051,15.3088,15.5051,612690.86867391,0
+CIM.US,D,20150318,000000,15.6493,15.844,15.5051,15.701,1920603.6366457,0
+CIM.US,D,20150319,000000,15.6493,15.844,15.6036,15.6036,1110648.467385,0
+CIM.US,D,20150320,000000,15.6493,15.8009,15.6493,15.7473,1925400.0484067,0
+CIM.US,D,20150323,000000,15.8009,15.844,15.701,15.8009,3105454.0833255,0
+CIM.US,D,20150324,000000,15.844,15.9437,15.701,15.8009,3824650.6382142,0
+CIM.US,D,20150325,000000,15.8954,16.0385,15.8009,15.9437,1837352.7523227,0
+CIM.US,D,20150326,000000,15.9921,16.0385,15.8954,15.8954,1194479.850789,0
+CIM.US,D,20150327,000000,16.0766,16.1281,15.8739,15.8739,911801.18543353,0
+CIM.US,D,20150330,000000,15.9749,16.0247,15.7235,15.7235,1108637.8415361,0
+CIM.US,D,20150331,000000,15.7742,15.9255,15.6233,15.7742,1767156.3473313,0
+CIM.US,D,20150401,000000,15.7742,15.8257,15.6734,15.7742,2164722.4436958,0
+CIM.US,D,20150402,000000,15.8257,15.8739,15.6734,15.7742,1520807.4309088,0
+CIM.US,D,20150406,000000,15.8257,15.9255,15.7235,15.9255,1564162.3945256,0
+CIM.US,D,20150407,000000,15.6536,15.957,15.6536,15.957,1792951.3226207,0
+CIM.US,D,20150408,000000,16.0452,16.0452,15.8539,16.0183,1746341.1222223,0
+CIM.US,D,20150409,000000,16.0183,16.0247,15.8739,15.8739,1681325.2251579,0
+CIM.US,D,20150410,000000,15.9041,16.0452,15.8954,15.9749,2146745.6979637,0
+CIM.US,D,20150413,000000,15.9749,16.0183,15.9255,15.9338,3534783.4519818,0
+CIM.US,D,20150414,000000,15.957,15.957,15.8539,15.8858,1311299.5206743,0
+CIM.US,D,20150415,000000,15.8656,15.9338,15.8539,15.8954,1144793.8326796,0
+CIM.US,D,20150416,000000,15.9041,15.9255,15.8257,15.8954,729653.37704276,0
+CIM.US,D,20150417,000000,15.9152,15.957,15.7742,15.7742,2200394.1775415,0
+CIM.US,D,20150420,000000,15.7742,15.8426,15.7556,15.7958,1335591.6435044,0
+CIM.US,D,20150421,000000,15.8128,15.8257,15.7235,15.7235,1323847.0975827,0
+CIM.US,D,20150422,000000,15.7742,15.7827,15.5926,15.5926,1806934.2520953,0
+CIM.US,D,20150423,000000,15.6346,15.6429,15.4727,15.5714,2772487.5621038,0
+CIM.US,D,20150424,000000,15.5714,15.7042,15.5714,15.6233,2166487.4570304,0
+CIM.US,D,20150427,000000,15.6663,15.6925,15.5129,15.5129,1755001.5762526,0
+CIM.US,D,20150428,000000,15.552,15.5634,15.4337,15.4337,3318504.6492415,0
+CIM.US,D,20150429,000000,15.4337,15.5035,15.3335,15.3335,2478178.011937,0
+CIM.US,D,20150430,000000,15.3209,15.382,15.191,15.2615,3175383.1016435,0
+CIM.US,D,20150501,000000,15.2727,15.3724,15.191,15.191,2250156.8406908,0
+CIM.US,D,20150504,000000,15.2018,15.3135,15.2018,15.2727,2205171.4280425,0
+CIM.US,D,20150505,000000,15.2805,15.2945,15.0507,15.0711,2510328.8642603,0
+CIM.US,D,20150506,000000,15.1213,15.1624,14.8917,14.9813,2970775.2481671,0
+CIM.US,D,20150507,000000,14.9813,15.0304,14.8917,15.01,1943979.9383451,0
+CIM.US,D,20150508,000000,15.0406,15.1624,15.01,15.1308,1685228.8963968,0
+CIM.US,D,20150511,000000,15.0803,15.1213,14.9691,15.0206,1268102.6374524,0
+CIM.US,D,20150512,000000,15.1119,15.1119,14.5664,14.7289,3320764.3714702,0
+CIM.US,D,20150513,000000,14.7092,14.8008,14.5664,14.6081,3329653.4541708,0
+CIM.US,D,20150514,000000,14.7092,14.7092,14.5592,14.6081,1838007.7190276,0
+CIM.US,D,20150515,000000,14.5792,14.7379,14.5287,14.6998,2196548.4255657,0
+CIM.US,D,20150518,000000,14.6998,14.7289,14.5501,14.5792,1746105.9613042,0
+CIM.US,D,20150519,000000,14.5898,14.6174,14.5193,14.5193,1947371.4813626,0
+CIM.US,D,20150520,000000,14.539,14.5664,14.4791,14.4791,1514337.8927645,0
+CIM.US,D,20150521,000000,14.4706,14.5664,14.4706,14.4986,1915639.5638599,0
+CIM.US,D,20150522,000000,14.5092,14.5193,14.3257,14.4077,2844544.3512466,0
+CIM.US,D,20150526,000000,14.4166,14.4275,14.2779,14.3482,3438914.0069918,0
+CIM.US,D,20150527,000000,14.3955,14.4584,14.3572,14.3955,1937535.6582254,0
+CIM.US,D,20150528,000000,14.4166,14.4465,14.3377,14.4166,2182740.5603301,0
+CIM.US,D,20150529,000000,14.4465,14.5092,14.4077,14.4986,3499650.4108316,0
+CIM.US,D,20150601,000000,14.5501,14.6281,14.4867,14.5792,1733251.8042361,0
+CIM.US,D,20150602,000000,14.5792,14.5792,14.3955,14.4706,2226140.3787146,0
+CIM.US,D,20150603,000000,14.4706,14.4706,14.3163,14.3673,1370916.2972544,0
+CIM.US,D,20150604,000000,14.3377,14.3572,14.2575,14.2575,1238442.313444,0
+CIM.US,D,20150605,000000,14.2157,14.226,14.0511,14.0653,2171230.7398432,0
+CIM.US,D,20150608,000000,14.1158,14.1861,14.0511,14.0653,1771024.3089494,0
+CIM.US,D,20150609,000000,14.0866,14.1978,14.0362,14.1489,2558350.9011332,0
+CIM.US,D,20150610,000000,14.1489,14.2871,14.1158,14.1767,1858329.1062089,0
+CIM.US,D,20150611,000000,14.2093,14.3781,14.1861,14.3673,1605018.9911302,0
+CIM.US,D,20150612,000000,14.4275,14.6081,14.4077,14.5501,2777165.5224394,0
+CIM.US,D,20150615,000000,14.5501,14.5664,14.4166,14.4791,1730217.7929106,0
+CIM.US,D,20150616,000000,14.4867,14.6571,14.4465,14.5501,2530233.9295201,0
+CIM.US,D,20150617,000000,14.5992,14.8212,14.539,14.7811,3124121.9408666,0
+CIM.US,D,20150618,000000,14.7886,14.9408,14.7719,14.8621,2089119.5150062,0
+CIM.US,D,20150619,000000,14.8917,14.919,14.8212,14.8791,2170037.0804427,0
+CIM.US,D,20150622,000000,14.908,15.0507,14.7719,14.7811,3659295.496785,0
+CIM.US,D,20150623,000000,14.7886,14.8102,14.6403,14.7184,2896742.2363468,0
+CIM.US,D,20150624,000000,14.7092,14.7581,14.6081,14.6495,1965304.2432933,0
+CIM.US,D,20150625,000000,14.6894,14.6894,14.5664,14.5792,2678331.743433,0
+CIM.US,D,20150626,000000,14.6419,14.7248,14.2871,14.3808,3571829.1352651,0
+CIM.US,D,20150629,000000,14.393,14.6093,14.2483,14.2559,2622646.5090154,0
+CIM.US,D,20150630,000000,14.2483,14.4841,14.2065,14.2483,2847050.556956,0
+CIM.US,D,20150701,000000,14.2483,14.4658,14.1826,14.4336,1946294.0959716,0
+CIM.US,D,20150702,000000,14.5255,14.6617,14.4336,14.4763,1540268.7388066,0
+CIM.US,D,20150706,000000,14.4437,14.6093,14.4437,14.6093,1897308.3348181,0
+CIM.US,D,20150707,000000,14.7781,14.9432,14.7443,14.9018,3346826.2979499,0
+CIM.US,D,20150708,000000,14.849,14.9717,14.7671,14.7964,1859487.4914717,0
+CIM.US,D,20150709,000000,14.8917,14.908,14.5664,14.5792,1796067.6402675,0
+CIM.US,D,20150710,000000,14.5792,14.8068,14.5487,14.7137,1973431.6659096,0
+CIM.US,D,20150713,000000,14.7781,14.849,14.6617,14.6738,1525737.9714897,0
+CIM.US,D,20150714,000000,14.7032,14.7843,14.6511,14.7137,1752040.2906185,0
+CIM.US,D,20150715,000000,14.7032,14.7671,14.619,14.7539,1100280.4838,0
+CIM.US,D,20150716,000000,14.7539,14.8683,14.7539,14.7781,988256.35470934,0
+CIM.US,D,20150717,000000,14.7781,14.7843,14.6738,14.7443,820128.05638037,0
+CIM.US,D,20150720,000000,14.7843,14.8068,14.6738,14.7367,794914.88662143,0
+CIM.US,D,20150721,000000,14.7032,14.7964,14.7032,14.7367,739001.45901666,0
+CIM.US,D,20150722,000000,14.7032,14.8068,14.6936,14.7367,629966.92196695,0
+CIM.US,D,20150723,000000,14.7367,14.7443,14.4763,14.4959,2023281.4256952,0
+CIM.US,D,20150724,000000,14.4841,14.5792,14.3808,14.4021,809641.62136999,0
+CIM.US,D,20150727,000000,14.393,14.5487,14.3707,14.4959,1358960.1065065,0
+CIM.US,D,20150728,000000,14.5165,14.619,14.4959,14.5379,1364446.323627,0
+CIM.US,D,20150729,000000,14.619,14.6936,14.5487,14.6511,2219507.9698605,0
+CIM.US,D,20150730,000000,14.7671,14.7671,14.6093,14.6617,1440952.8799182,0
+CIM.US,D,20150731,000000,14.7443,14.9018,14.7032,14.7843,1924059.6311741,0
+CIM.US,D,20150803,000000,14.7843,14.8364,14.7539,14.8288,1416676.4344827,0
+CIM.US,D,20150804,000000,14.8288,14.8917,14.7539,14.7843,1083917.6387385,0
+CIM.US,D,20150805,000000,14.8288,14.8288,14.6738,14.7781,1296212.6413346,0
+CIM.US,D,20150806,000000,14.8607,14.9202,14.619,14.7539,2764056.1722269,0
+CIM.US,D,20150807,000000,14.7248,14.7539,14.619,14.6511,1669131.2605929,0
+CIM.US,D,20150810,000000,14.6814,14.7539,14.6006,14.6419,1099987.839102,0
+CIM.US,D,20150811,000000,14.6006,14.6617,14.5255,14.6093,1387357.5292886,0
+CIM.US,D,20150812,000000,14.5792,14.7032,14.4437,14.6419,1567890.1305592,0
+CIM.US,D,20150813,000000,14.6511,14.6511,14.4763,14.5487,2972947.0027932,0
+CIM.US,D,20150814,000000,14.5487,14.6814,14.5165,14.6419,2634867.9090208,0
+CIM.US,D,20150817,000000,14.6309,14.7137,14.6093,14.6814,1573086.3158808,0
+CIM.US,D,20150818,000000,14.6738,14.6814,14.6006,14.6511,1112399.5452578,0
+CIM.US,D,20150819,000000,14.6511,14.6738,14.5379,14.5592,5142700.1482014,0
+CIM.US,D,20150820,000000,14.5255,14.7964,14.5255,14.7248,3080925.0576447,0
+CIM.US,D,20150821,000000,14.6814,14.7539,14.3707,14.4437,2637080.1635828,0
+CIM.US,D,20150824,000000,14.1314,14.393,12.3862,13.9868,3631278.2508204,0
+CIM.US,D,20150825,000000,14.1314,14.3808,14.0807,14.1119,1719751.3901266,0
+CIM.US,D,20150826,000000,14.1934,14.4228,14.1314,14.3615,1882585.0839349,0
+CIM.US,D,20150827,000000,14.4336,14.6617,14.3395,14.5165,1803958.160033,0
+CIM.US,D,20150828,000000,14.4841,14.5379,14.3808,14.4527,1810599.714034,0
+CIM.US,D,20150831,000000,14.4336,14.6093,14.3808,14.5592,1735824.2033892,0
+CIM.US,D,20150901,000000,14.4658,14.5592,14.393,14.5165,1795105.6579196,0
+CIM.US,D,20150902,000000,14.5898,14.6093,14.3094,14.3707,1728606.0696559,0
+CIM.US,D,20150903,000000,14.4021,14.5255,14.3163,14.4841,1059855.0155451,0
+CIM.US,D,20150904,000000,14.4228,14.4959,14.2974,14.4336,1410640.202104,0
+CIM.US,D,20150908,000000,14.5379,14.5792,14.4527,14.4763,1351838.2145564,0
+CIM.US,D,20150909,000000,14.5062,14.5664,14.3163,14.3285,1468861.6905706,0
+CIM.US,D,20150910,000000,14.2974,14.3707,14.2065,14.2662,1858270.7514626,0
+CIM.US,D,20150911,000000,14.2368,14.4134,14.2368,14.3707,1176398.5890933,0
+CIM.US,D,20150914,000000,14.4134,14.6006,14.3707,14.5792,1771044.3411757,0
+CIM.US,D,20150915,000000,14.5898,14.7367,14.5165,14.6617,1992969.1833641,0
+CIM.US,D,20150916,000000,14.6814,14.7367,14.5898,14.7032,1583576.6702398,0
+CIM.US,D,20150917,000000,14.7137,15.109,14.4841,14.934,2660600.6102153,0
+CIM.US,D,20150918,000000,14.8364,15.0256,14.8178,14.9531,4331425.4649011,0
+CIM.US,D,20150921,000000,14.9717,15.1499,14.9614,15.109,1749872.455341,0
+CIM.US,D,20150922,000000,15.0649,15.2036,14.9202,14.9432,1054176.7503416,0
+CIM.US,D,20150923,000000,14.9717,15.0587,14.9432,15.0369,895628.2110392,0
+CIM.US,D,20150924,000000,14.9939,15.0777,14.8791,15.0146,1953783.1002437,0
+CIM.US,D,20150925,000000,15.0777,15.0777,14.908,14.9717,2069284.5625387,0
+CIM.US,D,20150928,000000,14.9415,14.9717,14.2754,14.4465,3271435.0140865,0
+CIM.US,D,20150929,000000,14.4465,14.5121,14.1232,14.2008,3015418.3710348,0
+CIM.US,D,20150930,000000,14.2945,14.4465,14.1783,14.3726,2328755.458186,0
+CIM.US,D,20151001,000000,14.3615,14.4377,14.2635,14.3482,1123816.1723438,0
+CIM.US,D,20151002,000000,14.2945,14.4563,14.2442,14.3395,1415840.3067742,0
+CIM.US,D,20151005,000000,14.3808,14.7563,14.3615,14.7473,1559042.854244,0
+CIM.US,D,20151006,000000,14.7043,14.9326,14.6738,14.9004,1136187.8140469,0
+CIM.US,D,20151007,000000,14.9415,15.1875,14.9004,15.1875,1631858.2550888,0
+CIM.US,D,20151008,000000,15.2203,15.2523,15.0803,15.1673,1235639.5436879,0
+CIM.US,D,20151009,000000,15.1563,15.1563,15.0272,15.1246,594748.09062998,0
+CIM.US,D,20151012,000000,15.134,15.2961,15.134,15.2745,882586.79620298,0
+CIM.US,D,20151013,000000,15.3512,15.3724,15.1246,15.2096,1292201.841233,0
+CIM.US,D,20151014,000000,15.2442,15.2628,15.069,15.1783,1098975.7761883,0
+CIM.US,D,20151015,000000,15.1673,15.2203,14.9717,15.2096,823139.42258044,0
+CIM.US,D,20151016,000000,15.2305,15.2442,15.1246,15.1985,662475.74146546,0
+CIM.US,D,20151019,000000,15.1783,15.2096,15.1246,15.1673,646624.1536591,0
+CIM.US,D,20151020,000000,15.134,15.2523,15.1133,15.2305,673631.5141258,0
+CIM.US,D,20151021,000000,15.2628,15.3168,15.1875,15.1875,957849.61252788,0
+CIM.US,D,20151022,000000,15.2442,15.3724,15.1875,15.2523,1294807.7725911,0
+CIM.US,D,20151023,000000,15.3377,15.3377,15.1563,15.2853,795975.28816835,0
+CIM.US,D,20151026,000000,15.2853,15.2961,15.1783,15.2628,1285039.0138639,0
+CIM.US,D,20151027,000000,15.2628,15.2628,15.0803,15.1673,1262061.1792755,0
+CIM.US,D,20151028,000000,15.1673,15.2853,14.9415,15.2628,1154889.203793,0
+CIM.US,D,20151029,000000,15.2203,15.2853,15.0803,15.1875,595956.9919418,0
+CIM.US,D,20151030,000000,15.2628,15.2745,15.069,15.134,1094698.4603796,0
+CIM.US,D,20151102,000000,15.1563,15.447,15.1563,15.447,1307156.7691688,0
+CIM.US,D,20151103,000000,15.4224,15.4695,15.2853,15.3806,1103162.0760119,0
+CIM.US,D,20151104,000000,15.3058,15.3607,14.8329,15.134,2527712.4818992,0
+CIM.US,D,20151105,000000,15.1246,15.1246,14.9861,15.1009,1290900.1820036,0
+CIM.US,D,20151106,000000,15.0162,15.1246,14.8329,15.0272,2787492.1351222,0
+CIM.US,D,20151109,000000,14.9614,15.0063,14.9004,14.9517,1444868.309203,0
+CIM.US,D,20151110,000000,14.9415,15.1009,14.9004,15.0492,1722472.2890446,0
+CIM.US,D,20151111,000000,15.0492,15.1563,15.0385,15.0931,1198799.4084662,0
+CIM.US,D,20151112,000000,15.0492,15.0931,14.8665,14.8665,1125490.1696935,0
+CIM.US,D,20151113,000000,14.8865,15.0492,14.8438,15.0272,1503102.8621652,0
+CIM.US,D,20151116,000000,15.0162,15.0803,14.9004,15.0492,884727.19604003,0
+CIM.US,D,20151117,000000,14.9861,15.0385,14.8438,14.919,859514.89724741,0
+CIM.US,D,20151118,000000,14.9415,15.0272,14.8759,14.9861,735690.04490462,0
+CIM.US,D,20151119,000000,15.0385,15.1563,14.9958,15.134,698106.10440895,0
+CIM.US,D,20151120,000000,15.1563,15.2203,15.0492,15.0931,854212.88951274,0
+CIM.US,D,20151123,000000,15.1455,15.1783,15.0601,15.1246,760344.4897417,0
+CIM.US,D,20151124,000000,15.0931,15.1455,15.0272,15.1246,705920.4146177,0
+CIM.US,D,20151125,000000,15.0931,15.134,14.9517,15.069,552699.14107451,0
+CIM.US,D,20151127,000000,15.1246,15.2305,15.0931,15.2096,458272.01638161,0
+CIM.US,D,20151130,000000,15.1985,15.2745,15.1009,15.1455,1878485.8807475,0
+CIM.US,D,20151201,000000,15.1563,15.2628,15.1246,15.1673,889460.02725651,0
+CIM.US,D,20151202,000000,15.1133,15.1455,14.8865,14.9004,1535336.456293,0
+CIM.US,D,20151203,000000,14.9326,15.0063,14.8559,14.9717,970368.01206308,0
+CIM.US,D,20151204,000000,14.9415,15.0385,14.919,14.9517,754761.59535495,0
+CIM.US,D,20151207,000000,14.9614,14.9614,14.3094,14.3273,2873452.1603173,0
+CIM.US,D,20151208,000000,14.2945,14.4465,14.2185,14.4254,1921215.4905157,0
+CIM.US,D,20151209,000000,14.3615,14.5121,14.3163,14.4038,1933837.0995649,0
+CIM.US,D,20151210,000000,14.4465,14.5636,14.4038,14.5211,780158.97449967,0
+CIM.US,D,20151211,000000,14.5002,14.5211,14.2754,14.3808,1787686.7664397,0
+CIM.US,D,20151214,000000,14.3726,14.4465,13.7386,13.823,2672184.0273598,0
+CIM.US,D,20151215,000000,13.8364,14.1663,13.7695,14.0823,1612694.382204,0
+CIM.US,D,20151216,000000,14.1574,15.0162,14.1232,14.9717,5017727.7976758,0
+CIM.US,D,20151217,000000,15.0063,15.1455,14.9415,15.0385,2787306.1838037,0
+CIM.US,D,20151218,000000,15.0492,15.3724,15.0385,15.2853,5738068.3668822,0
+CIM.US,D,20151221,000000,15.3724,15.447,15.1673,15.447,1999426.5279793,0
+CIM.US,D,20151222,000000,15.4353,15.6734,15.4063,15.5956,1762398.6935735,0
+CIM.US,D,20151223,000000,15.6635,15.7473,15.6183,15.725,1818012.9442325,0
+CIM.US,D,20151224,000000,15.7347,15.743,15.6082,15.6183,665395.65619738,0
+CIM.US,D,20151228,000000,15.6293,15.678,15.4224,15.565,2182896.8987923,0
+CIM.US,D,20151229,000000,15.5744,15.6429,15.3657,15.4323,1565482.3440487,0
+CIM.US,D,20151230,000000,15.3997,15.4323,15.2305,15.2305,1059614.6288289,0
+CIM.US,D,20151231,000000,15.2442,15.3421,15.1657,15.1657,1399936.460986,0
+CIM.US,D,20160104,000000,15.109,15.2993,15.069,15.2649,2437825.2693734,0
+CIM.US,D,20160105,000000,15.2756,15.6429,15.2305,15.4417,2374731.5950722,0
+CIM.US,D,20160106,000000,15.4192,15.5425,15.3529,15.4323,3012974.4394202,0
+CIM.US,D,20160107,000000,15.3088,15.3997,15.1875,15.1974,1508187.5637923,0
+CIM.US,D,20160108,000000,15.2189,15.2442,15.0194,15.0316,1375757.1282999,0
+CIM.US,D,20160111,000000,15.0429,15.1119,14.8212,14.8423,1700436.840061,0
+CIM.US,D,20160112,000000,14.919,14.919,14.6309,14.7781,1476563.2106354,0
+CIM.US,D,20160113,000000,14.7781,14.8102,14.2515,14.3659,1456224.83961,0
+CIM.US,D,20160114,000000,14.2857,14.3856,13.9415,14.2635,1511607.4132166,0
+CIM.US,D,20160115,000000,13.9753,14.0175,13.486,13.8511,2090013.5619778,0
+CIM.US,D,20160119,000000,13.8767,13.8887,13.2072,13.2513,2404289.1450497,0
+CIM.US,D,20160120,000000,13.0643,13.1192,12.107,12.8747,3582016.828813,0
+CIM.US,D,20160121,000000,12.8857,13.1966,12.7396,12.809,2011208.0899715,0
+CIM.US,D,20160122,000000,12.9082,13.4646,12.9082,13.2965,1743792.6746442,0
+CIM.US,D,20160125,000000,13.3087,13.4099,12.8414,12.8963,1648122.2454681,0
+CIM.US,D,20160126,000000,12.9847,13.4185,12.8857,13.3417,1443591.0370317,0
+CIM.US,D,20160127,000000,13.3087,13.4731,13.0942,13.2207,1298335.1863612,0
+CIM.US,D,20160128,000000,13.3417,13.5464,13.1738,13.3185,877868.77141469,0
+CIM.US,D,20160129,000000,13.5197,13.7769,13.3966,13.7769,2171946.2387104,0
+CIM.US,D,20160201,000000,13.5312,13.8322,13.486,13.6223,1115470.1371706,0
+CIM.US,D,20160202,000000,13.5757,13.6085,13.3546,13.4956,1117548.6983958,0
+CIM.US,D,20160203,000000,13.5856,13.7769,13.4412,13.7523,1435913.0330588,0
+CIM.US,D,20160204,000000,13.7314,13.9638,13.6749,13.8322,919216.593048,0
+CIM.US,D,20160205,000000,13.8322,13.8767,13.6536,13.6963,920256.09140221,0
+CIM.US,D,20160208,000000,13.628,13.6536,13.1738,13.2513,1497900.580079,0
+CIM.US,D,20160209,000000,13.1413,13.2072,12.8182,12.8963,1386804.4656481,0
+CIM.US,D,20160210,000000,13.0643,13.2072,12.8182,13.0193,1138886.5033227,0
+CIM.US,D,20160211,000000,12.7835,12.8531,12.58,12.6627,1376484.8206962,0
+CIM.US,D,20160212,000000,12.6744,13.1636,12.6715,13.0412,1206664.234724,0
+CIM.US,D,20160216,000000,13.1286,13.5523,13.1192,13.5395,1415746.6778902,0
+CIM.US,D,20160217,000000,13.64,13.9415,13.6223,13.9059,2150318.4019847,0
+CIM.US,D,20160218,000000,14.2857,14.6309,13.9507,14.0967,3665847.3412506,0
+CIM.US,D,20160219,000000,13.9638,14.2185,13.8999,14.1549,1384607.4529974,0
+CIM.US,D,20160222,000000,14.2288,14.3856,14.1978,14.3425,1755299.882232,0
+CIM.US,D,20160223,000000,14.3301,14.4509,14.2093,14.3181,894905.30895792,0
+CIM.US,D,20160224,000000,14.2288,14.4421,13.8968,14.3659,841041.70068845,0
+CIM.US,D,20160225,000000,14.4318,14.4853,14.3144,14.4509,1218178.8455259,0
+CIM.US,D,20160226,000000,14.4986,14.7964,14.4658,14.5418,1020921.51267,0
+CIM.US,D,20160229,000000,14.5418,14.7184,14.4658,14.4853,1307830.8971337,0
+CIM.US,D,20160301,000000,14.5992,14.6433,14.4658,14.6081,919259.2703998,0
+CIM.US,D,20160302,000000,14.6081,14.7308,14.5092,14.7308,1034701.506982,0
+CIM.US,D,20160303,000000,14.8212,15.0743,14.7643,15.0617,1044742.8781809,0
+CIM.US,D,20160304,000000,15.3529,15.5212,15.2305,15.4192,1561286.0281118,0
+CIM.US,D,20160307,000000,15.4532,15.5035,15.3322,15.4532,1592504.9464268,0
+CIM.US,D,20160308,000000,15.4532,15.4647,15.1402,15.2442,1255190.9966042,0
+CIM.US,D,20160309,000000,15.3421,15.5425,15.1657,15.5085,1508717.9823073,0
+CIM.US,D,20160310,000000,15.5535,15.565,15.3997,15.5425,1565794.5854898,0
+CIM.US,D,20160311,000000,15.565,15.8342,15.4192,15.8107,2650212.1589208,0
+CIM.US,D,20160314,000000,15.7303,15.7687,15.3997,15.6082,2735020.3311008,0
+CIM.US,D,20160315,000000,15.7687,15.8622,15.5051,15.5634,1541549.0593602,0
+CIM.US,D,20160316,000000,15.5634,15.8622,15.5051,15.8622,1128312.1007096,0
+CIM.US,D,20160317,000000,15.8622,16.2025,15.8059,16.0148,1228573.8290681,0
+CIM.US,D,20160318,000000,16.0247,16.1743,15.909,15.9551,2891381.4383826,0
+CIM.US,D,20160321,000000,15.9551,16.1497,15.909,16.1292,2092247.5906989,0
+CIM.US,D,20160322,000000,16.0732,16.1954,16.0002,16.1646,883588.84300359,0
+CIM.US,D,20160323,000000,16.1065,16.1379,15.8059,15.8291,1035662.1828804,0
+CIM.US,D,20160324,000000,15.7473,15.9551,15.6213,15.8872,1255774.5440674,0
+CIM.US,D,20160328,000000,15.9207,15.9666,15.7604,15.8511,1981746.3462938,0
+CIM.US,D,20160329,000000,15.8622,16.1281,15.7446,16.0679,1202417.4027381,0
+CIM.US,D,20160330,000000,16.0879,16.2364,15.9106,15.982,957856.14477556,0
+CIM.US,D,20160331,000000,16.2112,16.2709,16.0679,16.2364,1208231.9741774,0
+CIM.US,D,20160401,000000,16.1743,16.2364,16.0199,16.1743,972153.05762401,0
+CIM.US,D,20160404,000000,16.1627,16.2364,16.0879,16.1497,836851.04603291,0
+CIM.US,D,20160405,000000,16.0679,16.2112,16.0199,16.1031,1186336.7507782,0
+CIM.US,D,20160406,000000,16.1281,16.1954,16.0566,16.1954,743675.93548683,0
+CIM.US,D,20160407,000000,16.1281,16.2449,16.0766,16.1954,1047776.8895064,0
+CIM.US,D,20160408,000000,16.2364,16.3591,16.1358,16.1627,561474.56266475,0
+CIM.US,D,20160411,000000,16.1743,16.4873,16.1743,16.3988,1033540.5088202,0
+CIM.US,D,20160412,000000,16.4275,16.5945,16.3988,16.4955,764163.67724341,0
+CIM.US,D,20160413,000000,16.4955,16.605,16.4955,16.5945,592665.61005604,0
+CIM.US,D,20160414,000000,16.5945,16.5945,16.4509,16.521,468849.90286006,0
+CIM.US,D,20160415,000000,16.521,16.6135,16.4729,16.5793,578389.60040035,0
+CIM.US,D,20160418,000000,16.4729,16.6729,16.4583,16.605,566189.10358764,0
+CIM.US,D,20160419,000000,16.6413,16.7198,16.6135,16.7006,501874.33444551,0
+CIM.US,D,20160420,000000,16.6729,16.7198,16.5657,16.5793,1833503.0809983,0
+CIM.US,D,20160421,000000,16.5657,16.6729,16.504,16.5657,1116766.5706019,0
+CIM.US,D,20160422,000000,16.5549,16.7166,16.504,16.5945,792873.34146657,0
+CIM.US,D,20160425,000000,16.6275,16.7935,16.5657,16.7602,1572557.2038152,0
+CIM.US,D,20160426,000000,16.771,16.8406,16.6902,16.771,807400.62491807,0
+CIM.US,D,20160427,000000,16.7501,16.853,16.6624,16.8406,1190592.727911,0
+CIM.US,D,20160428,000000,16.8194,16.9251,16.7198,16.9141,1296512.6892466,0
+CIM.US,D,20160429,000000,16.9251,16.9632,16.7602,16.9632,1477258.241793,0
+CIM.US,D,20160502,000000,17.0206,17.0206,16.7198,16.7793,1091977.1259785,0
+CIM.US,D,20160503,000000,16.9862,17.0668,16.8075,16.9506,1471827.7665198,0
+CIM.US,D,20160504,000000,16.7793,16.9862,16.605,16.9862,1283621.9515913,0
+CIM.US,D,20160505,000000,16.999,17.1403,16.94,17.1403,1594428.9111226,0
+CIM.US,D,20160506,000000,17.1763,17.4142,17.1063,17.4142,1795700.5279455,0
+CIM.US,D,20160509,000000,17.4392,17.679,17.4269,17.6558,1593758.2670231,0
+CIM.US,D,20160510,000000,17.6202,17.8124,17.561,17.7995,1408409.2217652,0
+CIM.US,D,20160511,000000,17.7727,18.0608,17.7167,17.932,1926263.6115556,0
+CIM.US,D,20160512,000000,17.975,18.0363,17.8611,18.0255,1273574.0481447,0
+CIM.US,D,20160513,000000,18.0363,18.0498,17.8705,17.975,1266088.9632211,0
+CIM.US,D,20160516,000000,18.014,18.0962,17.975,18.0608,1153623.6896676,0
+CIM.US,D,20160517,000000,18.0758,18.2177,17.8276,17.975,1812478.8239621,0
+CIM.US,D,20160518,000000,18.0498,18.0852,17.5215,17.7995,1407722.9002711,0
+CIM.US,D,20160519,000000,17.6558,17.7275,17.3213,17.7275,2229376.8897195,0
+CIM.US,D,20160520,000000,17.8441,17.9431,17.6663,17.8347,1449730.4789244,0
+CIM.US,D,20160523,000000,17.932,17.9658,17.7493,17.8441,1118858.6318057,0
+CIM.US,D,20160524,000000,17.9658,18.053,17.7727,17.8124,1243018.8061983,0
+CIM.US,D,20160525,000000,17.8572,17.8572,17.6379,17.8347,1577657.1473537,0
+CIM.US,D,20160526,000000,17.8441,17.9153,17.8216,17.8705,1501978.0091073,0
+CIM.US,D,20160527,000000,17.8946,17.902,17.7658,17.8852,1077004.3432323,0
+CIM.US,D,20160531,000000,17.8705,17.9153,17.7275,17.902,1239639.4567099,0
+CIM.US,D,20160601,000000,17.8705,18.0962,17.8347,18.0962,1116449.1033625,0
+CIM.US,D,20160602,000000,18.1192,18.1729,18.053,18.1467,1395686.5806179,0
+CIM.US,D,20160603,000000,18.2287,18.3238,18.1263,18.158,1131895.2563269,0
+CIM.US,D,20160606,000000,18.2795,18.4795,18.2531,18.3968,1380917.1685175,0
+CIM.US,D,20160607,000000,18.4179,18.5079,18.3485,18.4907,1002749.2349894,0
+CIM.US,D,20160608,000000,18.4907,18.564,18.4563,18.564,702408.24275892,0
+CIM.US,D,20160609,000000,18.5752,18.6602,18.5352,18.6352,871393.57198904,0
+CIM.US,D,20160610,000000,18.5752,18.6677,18.5504,18.6448,1520260.0285497,0
+CIM.US,D,20160613,000000,18.6448,18.7155,18.4907,18.5144,1300104.9900108,0
+CIM.US,D,20160614,000000,18.5144,18.6101,18.2855,18.3485,1549114.2731891,0
+CIM.US,D,20160615,000000,18.3121,18.6101,18.3121,18.4067,1336769.1900271,0
+CIM.US,D,20160616,000000,18.4335,18.5352,18.3485,18.4698,1658079.568413,0
+CIM.US,D,20160617,000000,18.5296,18.6352,18.299,18.4795,3057190.3532869,0
+CIM.US,D,20160620,000000,18.5851,18.7082,18.564,18.6677,1303686.8391786,0
+CIM.US,D,20160621,000000,18.6677,18.7273,18.6198,18.6677,1943490.8907323,0
+CIM.US,D,20160622,000000,18.7254,18.7254,18.5352,18.5752,1262902.5327821,0
+CIM.US,D,20160623,000000,18.6965,18.6965,18.5814,18.6352,958107.41857129,0
+CIM.US,D,20160624,000000,18.4907,18.902,18.1934,18.8372,4169944.3818543,0
+CIM.US,D,20160627,000000,18.8751,18.9098,18.3968,18.6101,2297145.475974,0
+CIM.US,D,20160628,000000,18.8832,18.9399,18.7006,18.9321,2367804.7995874,0
+CIM.US,D,20160629,000000,18.9537,19.0811,18.8216,19.0035,1660044.4685279,0
+CIM.US,D,20160630,000000,19.0333,19.3496,18.9199,19.3496,2141847.3831383,0
+CIM.US,D,20160701,000000,19.3496,19.4331,19.2361,19.3496,1029970.4176983,0
+CIM.US,D,20160705,000000,19.3376,19.3856,19.2263,19.3039,1163443.8354103,0
+CIM.US,D,20160706,000000,19.2861,19.5507,19.1089,19.5507,1754630.544582,0
+CIM.US,D,20160707,000000,19.4997,19.4997,19.3496,19.4012,928027.72425912,0
+CIM.US,D,20160708,000000,19.4251,19.5691,19.3615,19.5197,840935.00730903,0
+CIM.US,D,20160711,000000,19.5363,19.7062,19.4115,19.7062,878457.10919287,0
+CIM.US,D,20160712,000000,19.7062,19.7204,19.5996,19.6694,1148853.4068975,0
+CIM.US,D,20160713,000000,19.6937,19.7204,19.5691,19.7204,901292.97626407,0
+CIM.US,D,20160714,000000,19.6937,19.6937,19.5691,19.5996,1004984.57016,0
+CIM.US,D,20160715,000000,19.5996,19.6469,19.5096,19.6469,719423.00614307,0
+CIM.US,D,20160718,000000,19.6834,19.8697,19.6469,19.8432,1260246.5208582,0
+CIM.US,D,20160719,000000,19.8945,20.0159,19.8083,20.0159,1285784.5610706,0
+CIM.US,D,20160720,000000,19.9677,20.0765,19.9046,20.0159,881600.86228009,0
+CIM.US,D,20160721,000000,19.9677,20.1147,19.9677,20.0515,845041.17822726,0
+CIM.US,D,20160722,000000,20.0286,20.1649,20.0286,20.1252,822717.43937753,0
+CIM.US,D,20160725,000000,20.1353,20.2277,20.035,20.215,1140084.9530381,0
+CIM.US,D,20160726,000000,20.215,20.3117,20.1649,20.2635,1523164.2658871,0
+CIM.US,D,20160727,000000,20.3117,20.3365,20.1732,20.2967,853451.22942831,0
+CIM.US,D,20160728,000000,20.3117,20.5955,20.2341,20.5825,1185001.5593438,0
+CIM.US,D,20160729,000000,20.5825,20.696,20.424,20.6812,1394719.3724717,0
+CIM.US,D,20160801,000000,20.6812,20.9202,20.5567,20.8415,1460776.509823,0
+CIM.US,D,20160802,000000,20.826,20.8786,20.486,20.5482,1312695.244271,0
+CIM.US,D,20160803,000000,20.5482,20.8415,20.4562,20.8415,1354963.67735,0
+CIM.US,D,20160804,000000,20.7538,20.7538,19.8577,20.3747,2751508.1598353,0
+CIM.US,D,20160805,000000,20.424,20.7069,20.3489,20.3833,1584109.7016539,0
+CIM.US,D,20160808,000000,20.469,20.5013,20.215,20.2341,1217698.0720935,0
+CIM.US,D,20160809,000000,20.3365,20.486,20.28,20.3747,1076052.3769976,0
+CIM.US,D,20160810,000000,20.3747,20.4453,20.2465,20.3259,756665.52782442,0
+CIM.US,D,20160811,000000,20.2635,20.28,19.8945,20.1544,1531554.2848617,0
+CIM.US,D,20160812,000000,20.1544,20.3117,20.1353,20.1649,784712.38664537,0
+CIM.US,D,20160815,000000,20.1544,20.3259,20.1544,20.2341,933444.26407057,0
+CIM.US,D,20160816,000000,20.215,20.2341,19.9909,19.9909,1019469.6117429,0
+CIM.US,D,20160817,000000,19.9909,20.0391,19.7574,19.9427,1412504.505604,0
+CIM.US,D,20160818,000000,19.9427,20.1353,19.9027,20.0391,720040.52129444,0
+CIM.US,D,20160819,000000,20.0391,20.1353,19.9595,20.0644,761420.13320003,0
+CIM.US,D,20160822,000000,20.0515,20.2005,20.0286,20.1544,551170.15962423,0
+CIM.US,D,20160823,000000,20.215,20.4453,20.1857,20.3747,968767.61137114,0
+CIM.US,D,20160824,000000,20.3962,20.4134,20.1732,20.2341,757617.058576,0
+CIM.US,D,20160825,000000,20.1732,20.3306,20.1649,20.3117,517082.27810961,0
+CIM.US,D,20160826,000000,20.3365,20.4391,19.9427,20.0644,1420329.7028922,0
+CIM.US,D,20160829,000000,20.1147,20.28,20.1147,20.1649,674777.27037632,0
+CIM.US,D,20160830,000000,20.1732,20.2635,20.1041,20.2277,542190.06093865,0
+CIM.US,D,20160831,000000,20.1649,20.3365,20.1041,20.3259,795101.70890629,0
+CIM.US,D,20160901,000000,20.3365,20.3408,20.1147,20.2883,912588.53902564,0
+CIM.US,D,20160902,000000,20.3365,20.6575,20.3365,20.6575,1125344.2828277,0
+CIM.US,D,20160906,000000,20.7069,20.7069,20.3962,20.6575,959515.33569706,0
+CIM.US,D,20160907,000000,20.6424,20.8022,20.6212,20.7818,1160536.5496906,0
+CIM.US,D,20160908,000000,20.7689,20.8545,20.7069,20.7175,1087242.9883125,0
+CIM.US,D,20160909,000000,20.6338,20.6338,19.7574,19.7574,2444333.5655208,0
+CIM.US,D,20160912,000000,19.6937,19.9427,19.3615,19.7921,2411188.069611,0
+CIM.US,D,20160913,000000,19.7796,19.8577,19.5856,19.5996,1232964.8059871,0
+CIM.US,D,20160914,000000,19.6937,19.9154,19.6345,19.7796,971492.42963772,0
+CIM.US,D,20160915,000000,19.8083,20.0224,19.6591,19.9551,787422.833967,0
+CIM.US,D,20160916,000000,19.8288,19.9027,19.6469,19.6469,2812438.3536909,0
+CIM.US,D,20160919,000000,19.7062,20.0765,19.7062,20.0391,1303968.1613138,0
+CIM.US,D,20160920,000000,20.1147,20.1815,20.0391,20.0765,1328644.8157932,0
+CIM.US,D,20160921,000000,20.1649,20.2277,19.8492,20.0765,2217307.9088276,0
+CIM.US,D,20160922,000000,20.1857,20.3898,20.1353,20.3597,1144725.0263369,0
+CIM.US,D,20160923,000000,20.28,20.424,20.2486,20.3597,1081164.9495484,0
+CIM.US,D,20160926,000000,20.3597,20.6338,20.3489,20.4111,1617128.471958,0
+CIM.US,D,20160927,000000,20.4562,20.6382,20.3117,20.5333,2046271.4538126,0
+CIM.US,D,20160928,000000,20.5482,20.6253,20.3705,20.5974,1462942.6031678,0
+CIM.US,D,20160929,000000,20.5719,20.604,20.3939,20.4839,1070394.1440205,0
+CIM.US,D,20160930,000000,20.5013,20.6061,20.2403,20.2403,1298887.8145185,0
+CIM.US,D,20161003,000000,20.2026,20.2403,19.7227,19.7307,1675266.783137,0
+CIM.US,D,20161004,000000,19.7307,19.7574,18.9238,18.9736,3030650.2662739,0
+CIM.US,D,20161005,000000,18.9953,19.1226,18.8832,18.9098,1711069.5974204,0
+CIM.US,D,20161006,000000,18.835,18.9872,18.654,18.7849,1329595.9110616,0
+CIM.US,D,20161007,000000,18.8216,19.0232,18.7429,18.8561,1204095.7549196,0
+CIM.US,D,20161010,000000,18.9437,19.1071,18.8889,18.9953,941228.09045661,0
+CIM.US,D,20161011,000000,18.9736,19.0591,18.835,18.9596,797664.09194621,0
+CIM.US,D,20161012,000000,18.9238,19.2763,18.8733,19.1706,901833.84637549,0
+CIM.US,D,20161013,000000,19.1226,19.4542,19.0726,19.3874,821477.61875986,0
+CIM.US,D,20161014,000000,19.4542,19.4542,19.2719,19.3137,667477.26580495,0
+CIM.US,D,20161017,000000,19.3516,19.4791,19.3296,19.3874,650262.18015726,0
+CIM.US,D,20161018,000000,19.53,19.6389,19.3874,19.5443,788070.83294109,0
+CIM.US,D,20161019,000000,19.5672,19.6162,19.3874,19.4313,717661.04119078,0
+CIM.US,D,20161020,000000,19.415,19.5158,19.3296,19.415,606588.00736845,0
+CIM.US,D,20161021,000000,19.415,19.5546,19.3516,19.5443,507952.37320961,0
+CIM.US,D,20161024,000000,19.5546,19.8352,19.5443,19.7473,926496.12990985,0
+CIM.US,D,20161025,000000,19.784,20.0495,19.784,20.0141,579546.24373039,0
+CIM.US,D,20161026,000000,19.9865,20.0015,19.7657,19.9762,571678.80457352,0
+CIM.US,D,20161027,000000,20.0621,20.0747,19.53,19.6694,983436.8623397,0
+CIM.US,D,20161028,000000,19.6834,19.8697,19.5996,19.6834,771460.19794933,0
+CIM.US,D,20161031,000000,19.7574,19.9489,19.7285,19.8862,1257383.2189399,0
+CIM.US,D,20161101,000000,19.8862,19.9238,19.53,19.6322,931845.60531135,0
+CIM.US,D,20161102,000000,20.9662,20.9662,19.9865,20.28,2018091.3371382,0
+CIM.US,D,20161103,000000,20.3705,20.8217,20.28,20.6488,1539649.4817225,0
+CIM.US,D,20161104,000000,20.6596,20.7324,20.5974,20.6362,1210544.8253543,0
+CIM.US,D,20161107,000000,20.8022,20.9136,20.7498,20.9136,1600496.0628072,0
+CIM.US,D,20161108,000000,20.9268,21.1216,20.7926,21.0536,1504309.1505779,0
+CIM.US,D,20161109,000000,20.6596,21.1216,20.6253,20.9004,1327264.7695911,0
+CIM.US,D,20161110,000000,20.9379,21.0101,20.3705,20.3813,1700157.6953416,0
+CIM.US,D,20161111,000000,20.3154,20.6488,20.3154,20.5482,1053228.7034555,0
+CIM.US,D,20161114,000000,20.5825,20.7967,20.5076,20.5719,1514803.4242855,0
+CIM.US,D,20161115,000000,20.559,20.7604,20.3555,20.7324,1447543.9178701,0
+CIM.US,D,20161116,000000,20.8022,21.021,20.7926,20.9379,1218231.1035077,0
+CIM.US,D,20161117,000000,20.9379,21.0033,20.8217,20.9004,1210837.4700523,0
+CIM.US,D,20161118,000000,20.9662,21.0536,20.8502,20.9662,1021664.8824608,0
+CIM.US,D,20161121,000000,21.0385,21.1544,21.0033,21.0385,729530.13530237,0
+CIM.US,D,20161122,000000,21.1698,21.3326,21.08,21.2454,1390982.4912913,0
+CIM.US,D,20161123,000000,21.205,21.2564,20.8963,20.9508,1101678.8202958,0
+CIM.US,D,20161125,000000,20.9508,21.1544,20.9508,21.1457,483204.29948846,0
+CIM.US,D,20161128,000000,21.2309,21.5092,21.1962,21.4243,1311936.1970856,0
+CIM.US,D,20161129,000000,21.4243,21.8906,21.3951,21.7754,1609441.3228383,0
+CIM.US,D,20161130,000000,21.7886,21.7886,21.3482,21.5182,2294563.496191,0
+CIM.US,D,20161201,000000,21.5092,21.5494,20.9905,21.0952,1260776.9393732,0
+CIM.US,D,20161202,000000,21.1457,21.4801,21.0713,21.3482,1736770.5083426,0
+CIM.US,D,20161205,000000,21.4064,21.8424,21.3705,21.8148,1743680.3199833,0
+CIM.US,D,20161206,000000,21.8309,22.1203,21.8309,21.9572,1414592.2119761,0
+CIM.US,D,20161207,000000,21.9572,22.3017,21.9572,22.2948,1778127.9106059,0
+CIM.US,D,20161208,000000,22.2879,22.4119,22.1065,22.2718,1943557.0841759,0
+CIM.US,D,20161209,000000,22.2879,22.4372,22.2718,22.32,1402112.1349608,0
+CIM.US,D,20161212,000000,22.3636,22.3866,21.9503,21.971,1175596.8645562,0
+CIM.US,D,20161213,000000,22.0032,22.0789,21.7976,21.8562,1118330.8261898,0
+CIM.US,D,20161214,000000,21.9572,22.0032,21.5092,21.6233,1293932.4513963,0
+CIM.US,D,20161215,000000,21.5361,21.5629,20.8502,21.1303,3035448.4199676,0
+CIM.US,D,20161216,000000,21.1544,21.7395,21.1544,21.574,2441150.6189473,0
+CIM.US,D,20161219,000000,21.6612,22.134,21.6233,22.1203,1396160.3863193,0
+CIM.US,D,20161220,000000,22.1455,22.2098,21.9572,22.134,1261262.0676375,0
+CIM.US,D,20161221,000000,22.134,22.3866,22.0032,22.196,1136018.8465725,0
+CIM.US,D,20161222,000000,22.1708,22.4119,22.0789,22.3866,922565.45871368,0
+CIM.US,D,20161223,000000,22.4647,22.4647,22.281,22.3636,1054776.8461657,0
+CIM.US,D,20161227,000000,22.3981,22.4876,22.1455,22.2948,1549556.2886183,0
+CIM.US,D,20161228,000000,22.3085,22.4257,21.8132,22.1685,1757066.2020161,0
+CIM.US,D,20161229,000000,22.0766,22.5612,22.0766,22.4394,933637.18311999,0
+CIM.US,D,20161230,000000,22.4578,22.4785,22.1777,22.2282,851127.49117184,0
+CIM.US,D,20170103,000000,22.2718,22.4785,22.2282,22.4257,1099564.9849328,0
+CIM.US,D,20170104,000000,22.3751,22.6645,22.3751,22.4578,1109201.3567729,0
+CIM.US,D,20170105,000000,22.4785,22.6507,22.4004,22.6071,961490.68740833,0
+CIM.US,D,20170106,000000,22.6277,22.6507,22.4785,22.5014,667627.94298574,0
+CIM.US,D,20170109,000000,22.6071,22.6507,22.3223,22.3223,782266.71309812,0
+CIM.US,D,20170110,000000,22.3522,22.4922,22.2075,22.4257,1104755.508973,0
+CIM.US,D,20170111,000000,22.4716,22.8574,22.4257,22.7402,1573958.1532101,0
+CIM.US,D,20170112,000000,22.7954,22.8574,22.5956,22.7954,702517.54903747,0
+CIM.US,D,20170113,000000,22.7954,22.8528,22.6507,22.8459,688557.7001715,0
+CIM.US,D,20170117,000000,22.8574,22.9331,22.715,22.7334,741765.47076964,0
+CIM.US,D,20170118,000000,22.8206,22.9538,22.6737,22.8459,629591.53546451,0
+CIM.US,D,20170119,000000,22.8459,22.8459,22.6507,22.7862,609973.88910456,0
+CIM.US,D,20170120,000000,22.8046,22.8735,22.7356,22.8574,375194.0188816,0
+CIM.US,D,20170123,000000,22.9217,23.0686,22.8344,23.0296,708380.02362679,0
+CIM.US,D,20170124,000000,23.0686,23.4889,23.0296,23.2385,1269746.5864625,0
+CIM.US,D,20170125,000000,23.2385,23.3143,23.0916,23.1467,820420.70107833,0
+CIM.US,D,20170126,000000,23.2615,23.4108,23.1375,23.3672,646349.79925477,0
+CIM.US,D,20170127,000000,23.4406,23.5095,23.1605,23.2914,865354.29122809,0
+CIM.US,D,20170130,000000,23.3143,23.3534,22.8735,23.1375,1414909.6792153,0
+CIM.US,D,20170131,000000,23.1605,23.1857,22.4142,23.0296,1741306.0656778,0
+CIM.US,D,20170201,000000,23.1054,23.4268,23.0686,23.2753,1087569.6006986,0
+CIM.US,D,20170202,000000,23.2615,23.3763,23.1857,23.2914,745950.89962699,0
+CIM.US,D,20170203,000000,23.3672,23.4728,23.2753,23.3442,724513.80453472,0
+CIM.US,D,20170206,000000,23.3947,23.5761,23.3534,23.5256,968171.8703788,0
+CIM.US,D,20170207,000000,23.4981,23.6427,23.3763,23.5394,886044.96814724,0
+CIM.US,D,20170208,000000,23.5761,23.6978,23.4406,23.6978,753796.12914157,0
+CIM.US,D,20170209,000000,23.7162,23.7369,23.5922,23.6519,692231.87177374,0
+CIM.US,D,20170210,000000,23.6519,23.8563,23.6519,23.7827,665361.68850922,0
+CIM.US,D,20170213,000000,23.8241,24.0378,23.8241,23.8724,958247.20867256,0
+CIM.US,D,20170214,000000,23.8379,23.8884,23.5922,23.684,1027018.7126941,0
+CIM.US,D,20170215,000000,23.7162,23.7989,23.0709,23.4981,2198761.5510941,0
+CIM.US,D,20170216,000000,23.7369,24.4395,23.6427,24.4395,1970690.7347652,0
+CIM.US,D,20170217,000000,24.4259,24.49,24.1136,24.4259,1060906.7074284,0
+CIM.US,D,20170221,000000,24.49,24.6348,24.3201,24.6348,834586.96897236,0
+CIM.US,D,20170222,000000,24.66,25.0642,24.6255,25.0412,1475056.8743106,0
+CIM.US,D,20170223,000000,25.2065,25.2065,24.8758,24.9332,1757792.1524796,0
+CIM.US,D,20170224,000000,24.9332,25.055,24.7681,25.0273,1048168.3888865,0
+CIM.US,D,20170227,000000,25.0803,25.2456,25.0273,25.1169,960850.96261472,0
+CIM.US,D,20170228,000000,25.1169,25.2456,24.9768,25.133,1571340.028323,0
+CIM.US,D,20170301,000000,25.133,25.2362,24.9585,25.2065,1137635.3601422,0
+CIM.US,D,20170302,000000,25.2362,25.2662,25.0917,25.1951,693665.48240727,0
+CIM.US,D,20170303,000000,25.2065,25.2456,25.0412,25.2362,703510.45069128,0
+CIM.US,D,20170306,000000,25.1813,25.1813,24.9676,25.1169,862057.68354417,0
+CIM.US,D,20170307,000000,25.0803,25.2662,25.0503,25.0917,714046.09530117,0
+CIM.US,D,20170308,000000,25.1583,25.1766,24.66,24.676,1341029.5219917,0
+CIM.US,D,20170309,000000,24.621,24.8963,24.3751,24.4395,1280780.8593152,0
+CIM.US,D,20170310,000000,24.6095,25.1055,24.6095,25.0917,1386105.0796586,0
+CIM.US,D,20170313,000000,25.0803,25.2893,24.8849,24.9218,1026454.3264909,0
+CIM.US,D,20170314,000000,25.0642,25.2318,24.9332,25.0917,1094250.7836691,0
+CIM.US,D,20170315,000000,25.1951,25.7024,25.1766,25.5878,1843320.1783587,0
+CIM.US,D,20170316,000000,25.6658,25.7668,25.3789,25.4591,1178457.1180923,0
+CIM.US,D,20170317,000000,25.5323,25.9505,25.5257,25.9046,2069805.8359069,0
+CIM.US,D,20170320,000000,25.9275,26.3432,25.9275,25.9941,1280945.0364746,0
+CIM.US,D,20170321,000000,25.9941,26.1527,25.8747,26.0219,1247395.8476555,0
+CIM.US,D,20170322,000000,26.0724,26.2926,25.9688,26.2055,1272584.1948731,0
+CIM.US,D,20170323,000000,26.2055,26.4533,26.1366,26.2421,1480928.0585634,0
+CIM.US,D,20170324,000000,26.3708,26.435,26.1663,26.2145,1193231.7559908,0
+CIM.US,D,20170327,000000,26.2308,26.4533,26.1733,26.426,1448574.2710776,0
+CIM.US,D,20170328,000000,26.435,26.8529,26.435,26.6624,2043801.3932072,0
+CIM.US,D,20170329,000000,26.7678,27.0251,26.7266,26.9263,1620354.0958833,0
+CIM.US,D,20170330,000000,26.9263,27.0391,26.8599,26.9792,1215165.7373932,0
+CIM.US,D,20170331,000000,27.0526,27.1445,26.9147,27.0251,1261689.2766385,0
+CIM.US,D,20170403,000000,27.0391,27.1146,26.9035,26.9792,962162.63795741,0
+CIM.US,D,20170404,000000,26.9932,27.4088,26.9679,27.2409,1624178.0737,0
+CIM.US,D,20170405,000000,27.2527,27.3398,26.9792,27.1055,1745394.8172689,0
+CIM.US,D,20170406,000000,27.0617,27.1445,26.8503,27.1055,954093.13460429,0
+CIM.US,D,20170407,000000,27.1286,27.2409,26.9932,27.0391,978993.62743894,0
+CIM.US,D,20170410,000000,27.0391,27.1101,26.94,27.0617,855407.85536277,0
+CIM.US,D,20170411,000000,27.1055,27.4177,26.9792,27.2868,1486656.4043329,0
+CIM.US,D,20170412,000000,27.3145,27.4545,27.3005,27.379,1135891.6854835,0
+CIM.US,D,20170413,000000,27.4088,27.6361,27.3443,27.5579,926494.82346029,0
+CIM.US,D,20170417,000000,27.6245,27.9459,27.6154,27.8908,1457049.2092726,0
+CIM.US,D,20170418,000000,27.9185,27.9806,27.5971,27.7025,1149292.3739444,0
+CIM.US,D,20170419,000000,27.7025,27.7877,27.4088,27.4776,957761.64492521,0
+CIM.US,D,20170420,000000,27.4776,27.6657,27.1676,27.3948,1475180.9870173,0
+CIM.US,D,20170421,000000,27.4776,27.6267,27.3696,27.4408,944722.40750491,0
+CIM.US,D,20170424,000000,27.5418,27.6909,27.1286,27.3145,1661295.1762251,0
+CIM.US,D,20170425,000000,27.3145,27.498,27.2248,27.4088,1282548.4855489,0
+CIM.US,D,20170426,000000,27.4545,27.7344,27.3948,27.5832,1001905.7040669,0
+CIM.US,D,20170427,000000,27.6909,27.9185,27.5579,27.714,1160421.1466475,0
+CIM.US,D,20170428,000000,27.7965,27.7965,27.1837,27.2616,1651433.6595802,0
+CIM.US,D,20170501,000000,27.3145,27.7025,27.3145,27.379,1547040.937762,0
+CIM.US,D,20170502,000000,27.3145,27.3607,24.235,25.9644,4873561.9614085,0
+CIM.US,D,20170503,000000,26.1091,26.1091,25.4843,25.5762,2235127.8806143,0
+CIM.US,D,20170504,000000,25.6131,25.6289,25.1055,25.5051,2302825.9185935,0
+CIM.US,D,20170505,000000,25.5878,25.8724,25.4111,25.776,2199350.3243555,0
+CIM.US,D,20170508,000000,25.776,25.8631,24.9976,25.055,2612568.9927124,0
+CIM.US,D,20170509,000000,25.0112,25.0251,23.7047,23.7805,5652309.5349169,0
+CIM.US,D,20170510,000000,23.7805,24.2765,23.7713,23.932,2242083.8534723,0
+CIM.US,D,20170511,000000,23.9182,24.0445,23.7575,23.9044,1667512.1341241,0
+CIM.US,D,20170512,000000,23.9849,24.2513,23.7713,23.7805,1112042.8845322,0
+CIM.US,D,20170515,000000,23.8286,24.024,23.7805,23.9182,1362732.6973078,0
+CIM.US,D,20170516,000000,23.9182,24.1686,23.9182,23.9389,1406232.2413409,0
+CIM.US,D,20170517,000000,23.9389,24.1043,23.7805,23.8355,1388165.7860734,0
+CIM.US,D,20170518,000000,23.8195,24.0538,23.6886,23.9528,909859.80141042,0
+CIM.US,D,20170519,000000,23.932,24.2214,23.932,24.0883,865260.66234406,0
+CIM.US,D,20170522,000000,24.1295,24.5338,24.1295,24.4646,1063855.3640503,0
+CIM.US,D,20170523,000000,24.5979,24.6784,24.4373,24.6784,823138.98709724,0
+CIM.US,D,20170524,000000,24.6784,24.8438,24.6438,24.7748,722948.24249729,0
+CIM.US,D,20170525,000000,24.8,24.9746,24.7472,24.9057,930014.83401631,0
+CIM.US,D,20170526,000000,24.8827,24.9632,24.6784,24.931,652783.19229495,0
+CIM.US,D,20170530,000000,24.931,24.9976,24.8275,24.9057,635697.88063541,0
+CIM.US,D,20170531,000000,24.931,25.133,24.6669,24.9057,845597.72573324,0
+CIM.US,D,20170601,000000,24.9976,25.2274,24.8505,25.0939,1068534.1953523,0
+CIM.US,D,20170602,000000,25.2362,25.4061,25.1169,25.3167,707797.34712989,0
+CIM.US,D,20170605,000000,25.2362,25.3051,24.9449,25.0112,833923.72808695,0
+CIM.US,D,20170606,000000,25.0642,25.0642,24.7748,24.9171,624371.39856792,0
+CIM.US,D,20170607,000000,24.9057,25.055,24.7748,24.8505,612875.07805969,0
+CIM.US,D,20170608,000000,24.8117,25.3606,24.8,25.3353,790193.81345086,0
+CIM.US,D,20170609,000000,25.3353,25.4957,25.1927,25.4522,997526.04971061,0
+CIM.US,D,20170612,000000,25.4705,25.7646,25.4522,25.6428,997703.29136547,0
+CIM.US,D,20170613,000000,25.6428,25.8218,25.5487,25.7208,775055.98257894,0
+CIM.US,D,20170614,000000,25.668,25.776,25.3902,25.7208,1593419.4611079,0
+CIM.US,D,20170615,000000,25.668,25.7782,25.5878,25.668,615186.62278708,0
+CIM.US,D,20170616,000000,25.7369,26.0333,25.6841,26.001,1689553.6798723,0
+CIM.US,D,20170619,000000,26.2467,26.3066,26.0699,26.2169,863001.37559847,0
+CIM.US,D,20170620,000000,26.2996,26.2996,25.8311,26.0446,905103.45410213,0
+CIM.US,D,20170621,000000,26.1091,26.2169,25.7369,25.746,845857.70919261,0
+CIM.US,D,20170622,000000,25.8724,25.9918,25.8175,25.9113,651786.8067757,0
+CIM.US,D,20170623,000000,26.056,26.4281,26.008,26.4281,1536622.4381279,0
+CIM.US,D,20170626,000000,26.566,26.6784,26.2996,26.4626,1225446.1888586,0
+CIM.US,D,20170627,000000,26.4626,26.4626,25.8587,25.9758,2017077.9677748,0
+CIM.US,D,20170628,000000,25.9758,26.1297,25.5235,26.0353,1283593.6451844,0
+CIM.US,D,20170629,000000,25.8701,25.9918,25.4982,25.6359,995249.34363778,0
+CIM.US,D,20170630,000000,25.5235,25.8541,25.5051,25.6062,881251.16928532,0
+CIM.US,D,20170703,000000,25.6175,26.0402,25.6175,25.9918,542937.78556129,0
+CIM.US,D,20170705,000000,25.9918,26.2099,25.8541,26.0353,864302.59934477,0
+CIM.US,D,20170706,000000,25.8541,26.0033,25.7738,25.8541,746088.94779553,0
+CIM.US,D,20170707,000000,25.8265,25.8265,25.3328,25.3878,905639.53389856,0
+CIM.US,D,20170710,000000,25.4408,25.6359,25.3878,25.4705,683221.72474868,0
+CIM.US,D,20170711,000000,25.5235,25.7277,25.5051,25.6589,677890.10415766,0
+CIM.US,D,20170712,000000,25.7277,26.0585,25.7141,25.8105,460247.80357603,0
+CIM.US,D,20170713,000000,25.8378,25.8378,25.2362,25.3581,976239.63179916,0
+CIM.US,D,20170714,000000,25.4294,25.7277,25.3878,25.6359,736517.02746629,0
+CIM.US,D,20170717,000000,25.7002,25.7782,25.5784,25.6472,497603.55088461,0
+CIM.US,D,20170718,000000,25.6062,25.6106,25.0986,25.2362,977569.1619523,0
+CIM.US,D,20170719,000000,25.2362,25.7438,25.1927,25.4982,976688.17947612,0
+CIM.US,D,20170720,000000,25.4843,25.5898,25.372,25.5348,654937.0921106,0
+CIM.US,D,20170721,000000,25.6062,25.8793,25.4982,25.8265,717508.6220772,0
+CIM.US,D,20170724,000000,25.8541,25.893,25.5671,25.5898,506474.34329161,0
+CIM.US,D,20170725,000000,25.5898,25.7738,25.3764,25.5051,1041527.2703688,0
+CIM.US,D,20170726,000000,25.5348,25.6725,25.4522,25.5898,588696.61633995,0
+CIM.US,D,20170727,000000,25.6933,25.6933,25.4982,25.6725,621209.7906703,0
+CIM.US,D,20170728,000000,25.7738,25.7738,25.4408,25.5671,852160.89276157,0
+CIM.US,D,20170731,000000,25.7002,25.9366,25.5784,25.8701,1195908.2356243,0
+CIM.US,D,20170801,000000,25.9528,25.9918,25.7576,25.9758,1136393.7975918,0
+CIM.US,D,20170802,000000,25.8105,26.1021,25.7277,25.7438,988447.96730916,0
+CIM.US,D,20170803,000000,25.7002,25.9366,25.5279,25.7141,897271.28908294,0
+CIM.US,D,20170804,000000,25.7738,25.9113,25.5898,25.893,703050.14496845,0
+CIM.US,D,20170807,000000,26.0033,26.2352,25.8378,26.1985,970482.54413983,0
+CIM.US,D,20170808,000000,26.2352,26.3362,26.0539,26.263,793051.88957099,0
+CIM.US,D,20170809,000000,26.1297,26.3798,26.1297,26.2535,655135.23695821,0
+CIM.US,D,20170810,000000,26.2099,26.2903,25.7989,25.893,922180.49158124,0
+CIM.US,D,20170811,000000,25.7277,25.8541,25.4982,25.8265,735159.62638956,0
+CIM.US,D,20170814,000000,26.0033,26.263,25.8701,26.1134,702303.72679537,0
+CIM.US,D,20170815,000000,26.0743,26.171,25.9528,26.1297,519416.4679624,0
+CIM.US,D,20170816,000000,26.0472,26.2099,25.8541,26.157,530936.30456251,0
+CIM.US,D,20170817,000000,26.2259,26.2329,25.9758,25.9758,443345.83033587,0
+CIM.US,D,20170818,000000,26.0194,26.1803,25.893,26.171,586120.73332139,0
+CIM.US,D,20170821,000000,26.1134,26.2259,25.9827,26.1985,524745.91113754,0
+CIM.US,D,20170822,000000,26.2352,26.4419,26.2259,26.2813,587045.69959889,0
+CIM.US,D,20170823,000000,26.2535,26.3641,26.157,26.1985,470052.27192417,0
+CIM.US,D,20170824,000000,26.2813,26.2903,26.1297,26.1985,495465.7639466,0
+CIM.US,D,20170825,000000,26.2903,26.3455,26.171,26.2535,334718.47006083,0
+CIM.US,D,20170828,000000,26.3086,26.3893,26.1434,26.171,459750.04629956,0
+CIM.US,D,20170829,000000,26.1134,26.2055,25.8793,25.9113,728604.29805855,0
+CIM.US,D,20170830,000000,25.9528,26.157,25.8793,26.0472,488822.90349613,0
+CIM.US,D,20170831,000000,26.1297,26.3136,26.0585,26.2099,662268.45147108,0
+CIM.US,D,20170901,000000,26.1803,26.3728,26.1297,26.3362,508212.79215214,0
+CIM.US,D,20170905,000000,26.3455,26.3708,25.7738,25.8378,1459131.2543633,0
+CIM.US,D,20170906,000000,25.9366,26.0858,25.8378,25.9182,572357.28737025,0
+CIM.US,D,20170907,000000,25.9113,25.9758,25.7989,25.9366,471846.89811509,0
+CIM.US,D,20170908,000000,25.893,25.9574,25.8105,25.9113,439780.09404581,0
+CIM.US,D,20170911,000000,25.8793,26.1733,25.8793,26.0858,465704.84332332,0
+CIM.US,D,20170912,000000,26.1434,26.2352,26.0585,26.1985,365529.77611789,0
+CIM.US,D,20170913,000000,26.1297,26.2055,26.0194,26.1134,592188.32048913,0
+CIM.US,D,20170914,000000,26.1134,26.171,26.0472,26.1134,1297536.9456895,0
+CIM.US,D,20170915,000000,26.1803,26.318,26.157,26.2352,1266288.8500014,0
+CIM.US,D,20170918,000000,26.2903,26.435,26.157,26.419,721284.26126079,0
+CIM.US,D,20170919,000000,26.4602,26.6485,26.4396,26.5567,673563.57874949,0
+CIM.US,D,20170920,000000,26.6095,26.7197,26.4739,26.6258,602638.61039548,0
+CIM.US,D,20170921,000000,26.6784,26.7014,26.4739,26.5567,484488.10390752,0
+CIM.US,D,20170922,000000,26.6645,26.8137,26.5956,26.7632,934465.47213118,0
+CIM.US,D,20170925,000000,26.8321,26.9792,26.6258,26.954,1233060.1768039,0
+CIM.US,D,20170926,000000,26.9932,27.1721,26.8825,27.1055,1343374.1634409,0
+CIM.US,D,20170927,000000,27.117,27.2822,26.5247,26.7382,1644230.3322751,0
+CIM.US,D,20170928,000000,26.7382,26.7911,26.3708,26.6119,944534.27877049,0
+CIM.US,D,20170929,000000,26.6946,26.7911,26.5889,26.6807,815827.65996315,0
+CIM.US,D,20171002,000000,26.6946,26.8117,26.6392,26.7911,503172.07432637,0
+CIM.US,D,20171003,000000,26.7911,26.9357,26.7702,26.9078,551555.12675667,0
+CIM.US,D,20171004,000000,26.9357,26.9357,26.8321,26.9244,400978.97805787,0
+CIM.US,D,20171005,000000,26.9244,26.9886,26.8622,26.9357,503016.60683054,0
+CIM.US,D,20171006,000000,26.8391,26.8529,26.598,26.6531,634986.30111684,0
+CIM.US,D,20171009,000000,26.6946,26.7911,26.6279,26.6693,431314.73648077,0
+CIM.US,D,20171010,000000,26.706,26.8117,26.6415,26.7382,489228.77382124,0
+CIM.US,D,20171011,000000,26.6946,26.8739,26.6946,26.7678,388499.77200897,0
+CIM.US,D,20171012,000000,26.7678,26.8922,26.6946,26.8253,379992.60805849,0
+CIM.US,D,20171013,000000,26.9633,27.0367,26.8529,26.947,399636.38340932,0
+CIM.US,D,20171016,000000,26.9633,27.117,26.9357,27.0526,538940.04995516,0
+CIM.US,D,20171017,000000,27.0526,27.1743,26.9792,27.0526,352046.34585248,0
+CIM.US,D,20171018,000000,27.0918,27.1514,27.0251,27.0617,276767.85213306,0
+CIM.US,D,20171019,000000,27.0526,27.117,26.9078,27.117,311717.99034704,0
+CIM.US,D,20171020,000000,27.1743,27.1743,26.9497,26.9886,359930.33337024,0
+CIM.US,D,20171023,000000,26.9633,26.9886,26.6693,26.7678,543103.70465343,0
+CIM.US,D,20171024,000000,26.8529,26.9357,26.5637,26.598,612733.5460257,0
+CIM.US,D,20171025,000000,26.6279,26.7911,26.1297,26.3708,830893.20062692,0
+CIM.US,D,20171026,000000,26.3708,26.4832,25.7713,25.7922,1028134.8560882,0
+CIM.US,D,20171027,000000,25.9345,26.1045,25.5556,26.0882,826437.77219704,0
+CIM.US,D,20171030,000000,26.1619,26.2697,25.7646,25.8494,661009.90507654,0
+CIM.US,D,20171031,000000,25.8494,25.9322,25.7805,25.8035,824239.01761368,0
+CIM.US,D,20171101,000000,25.8035,25.9714,25.7922,25.9182,785089.07959741,0
+CIM.US,D,20171102,000000,26.0882,26.171,25.7369,25.8909,948922.64279041,0
+CIM.US,D,20171103,000000,25.8494,25.9644,25.4982,25.5556,1008316.4519817,0
+CIM.US,D,20171106,000000,25.5373,25.5809,24.8896,25.0021,1914670.1782979,0
+CIM.US,D,20171107,000000,25.0021,25.342,24.9768,25.0894,887624.03016331,0
+CIM.US,D,20171108,000000,25.0481,25.3259,24.9884,25.2845,603195.59338462,0
+CIM.US,D,20171109,000000,25.3992,25.5373,25.241,25.342,551476.30430084,0
+CIM.US,D,20171110,000000,25.312,25.5071,25.0894,25.2019,790609.69988921,0
+CIM.US,D,20171113,000000,25.241,25.5945,25.1766,25.5809,552758.80227034,0
+CIM.US,D,20171114,000000,25.5809,25.8035,25.4705,25.8035,627305.68424484,0
+CIM.US,D,20171115,000000,25.6977,25.6977,25.342,25.4111,657214.66914983,0
+CIM.US,D,20171116,000000,25.4843,25.7369,25.4111,25.622,562206.60989283,0
+CIM.US,D,20171117,000000,25.6819,25.9758,25.6542,25.9758,513856.21870113,0
+CIM.US,D,20171120,000000,25.9758,26.1457,25.8747,26.1181,597491.19919024,0
+CIM.US,D,20171121,000000,26.2308,26.3086,26.0882,26.2581,443796.11994554,0
+CIM.US,D,20171122,000000,26.2444,26.4832,26.2308,26.4396,480893.62572747,0
+CIM.US,D,20171124,000000,26.5108,26.5108,26.2308,26.2697,301657.45788817,0
+CIM.US,D,20171127,000000,26.2308,26.2996,26.0423,26.0606,405784.09948247,0
+CIM.US,D,20171128,000000,26.0882,26.171,25.8909,26.1181,516559.26280867,0
+CIM.US,D,20171129,000000,26.1045,26.3292,26.0376,26.2308,529244.45240237,0
+CIM.US,D,20171130,000000,26.2857,26.3546,25.7576,25.8035,989031.07928921,0
+CIM.US,D,20171201,000000,25.8357,26.0263,25.6383,26.0194,576985.60262319,0
+CIM.US,D,20171204,000000,26.0882,26.3406,26.0472,26.2857,601071.74190849,0
+CIM.US,D,20171205,000000,26.3708,26.426,26.1823,26.4146,539851.08077086,0
+CIM.US,D,20171206,000000,26.3406,26.4556,26.2352,26.3292,430327.93159148,0
+CIM.US,D,20171207,000000,26.2444,26.5567,26.2169,26.4695,512352.05979221,0
+CIM.US,D,20171208,000000,26.543,26.6392,26.3292,26.6279,504728.0557338,0
+CIM.US,D,20171211,000000,26.6279,26.6668,26.4832,26.5567,429169.54632869,0
+CIM.US,D,20171212,000000,26.598,26.6531,26.4695,26.4832,470000.01394241,0
+CIM.US,D,20171213,000000,26.5108,26.7496,26.4007,26.566,720682.42350393,0
+CIM.US,D,20171214,000000,26.6807,26.8437,26.5912,26.6392,548179.26113376,0
+CIM.US,D,20171215,000000,26.7382,27.1861,26.6946,27.002,1090972.9017619,0
+CIM.US,D,20171218,000000,27.0711,27.2822,26.6714,26.7382,1017568.7276557,0
+CIM.US,D,20171219,000000,26.7911,26.8437,26.2697,26.2697,930778.67151662,0
+CIM.US,D,20171220,000000,26.2996,26.6946,26.2697,26.4969,793098.05078822,0
+CIM.US,D,20171221,000000,26.598,26.8739,26.543,26.7702,831421.0062429,0
+CIM.US,D,20171222,000000,26.8117,27.0367,26.7678,26.9244,735956.56061167,0
+CIM.US,D,20171226,000000,26.947,27.2178,26.9078,27.117,950034.86683597,0
+CIM.US,D,20171227,000000,27.1286,27.1514,26.9244,27.0711,898943.97998308,0
+CIM.US,D,20171228,000000,27.117,27.2019,26.846,27.1883,867649.72307772,0
+CIM.US,D,20171229,000000,27.2226,27.2226,26.7289,26.7612,880387.60613642,0
+CIM.US,D,20180102,000000,26.8321,26.8321,26.2697,26.3659,979089.86922205,0
+CIM.US,D,20180103,000000,26.4556,26.7612,26.1501,26.1916,780471.21594084,0
+CIM.US,D,20180104,000000,26.1753,26.426,26.1501,26.2813,1060994.2395479,0
+CIM.US,D,20180105,000000,26.3525,26.412,26.1501,26.2238,762839.80837167,0
+CIM.US,D,20180108,000000,26.1686,26.3432,26.1045,26.1753,976262.2769246,0
+CIM.US,D,20180109,000000,26.2075,26.2352,25.9758,25.9758,939202.22269627,0
+CIM.US,D,20180110,000000,25.9162,26.1753,25.645,25.9046,1111976.2556054,0
+CIM.US,D,20180111,000000,25.9618,26.1343,25.7277,26.1343,1159883.3249184,0
+CIM.US,D,20180112,000000,26.1501,26.2926,25.9897,26.1916,715639.52826224,0
+CIM.US,D,20180116,000000,26.2352,26.3223,25.8724,25.9322,893544.85949891,0
+CIM.US,D,20180117,000000,25.9482,26.0995,25.9322,26.0194,645007.20460619,0
+CIM.US,D,20180118,000000,26.0768,26.0768,25.8175,25.8448,617285.21623869,0
+CIM.US,D,20180119,000000,25.8012,26.0606,25.8012,26.0353,618621.71412266,0
+CIM.US,D,20180122,000000,26.0353,26.0908,25.8218,25.9046,805997.49810726,0
+CIM.US,D,20180123,000000,25.8886,26.1204,25.746,26.0353,503920.23443217,0
+CIM.US,D,20180124,000000,26.1204,26.1686,25.9162,26.0768,561093.07939775,0
+CIM.US,D,20180125,000000,26.2238,26.3223,25.9162,25.9322,996738.69611846,0
+CIM.US,D,20180126,000000,25.9897,26.0606,25.8035,25.9618,688004.20104784,0
+CIM.US,D,20180129,000000,25.9162,25.9162,25.3075,25.3075,1371195.4419738,0
+CIM.US,D,20180130,000000,25.3536,25.3972,25.0181,25.0917,1016526.1809192,0
+CIM.US,D,20180131,000000,25.3397,25.6567,24.4715,24.6002,1714571.7531659,0
+CIM.US,D,20180201,000000,24.7265,25.0525,24.7265,24.7265,858566.41487815,0
+CIM.US,D,20180202,000000,24.6164,24.6577,24.125,24.2098,1121595.6436014,0
+CIM.US,D,20180205,000000,24.0492,24.134,23.2271,23.5141,1930141.5892868,0
+CIM.US,D,20180206,000000,23.0067,24.3568,22.8344,24.2537,2215707.9436188,0
+CIM.US,D,20180207,000000,24.2537,24.6417,24.063,24.2374,1346196.094457,0
+CIM.US,D,20180208,000000,24.3246,24.4211,23.8493,23.8493,1285362.1423845,0
+CIM.US,D,20180209,000000,24.0216,24.1226,23.5578,23.9251,938075.19222255,0
+CIM.US,D,20180212,000000,23.9918,24.4052,23.8355,24.3086,1026254.8751937,0
+CIM.US,D,20180213,000000,24.2537,24.6002,24.125,24.4715,840240.4116345,0
+CIM.US,D,20180214,000000,24.4715,24.777,24.4715,24.6417,788597.33210751,0
+CIM.US,D,20180215,000000,24.7265,25.2224,24.5497,25.133,627216.41019261,0
+CIM.US,D,20180216,000000,25.0917,25.6106,25.0525,25.5393,780904.95718959,0
+CIM.US,D,20180220,000000,25.5393,25.6567,24.7839,24.9907,852952.16570232,0
+CIM.US,D,20180221,000000,24.9907,25.2981,24.5681,24.5681,1104097.0584026,0
+CIM.US,D,20180222,000000,24.7748,24.7748,24.4259,24.4395,659757.01996339,0
+CIM.US,D,20180223,000000,24.5429,24.8621,24.5106,24.7037,487513.40556939,0
+CIM.US,D,20180226,000000,24.7839,24.8896,24.5843,24.7448,619978.24423303,0
+CIM.US,D,20180227,000000,24.6853,24.9032,24.2972,24.3086,736972.97835728,0
+CIM.US,D,20180228,000000,24.3568,24.5429,24.2672,24.2672,1927539.1417942,0
+CIM.US,D,20180301,000000,24.2537,24.49,24.18,24.3799,973942.45801677,0
+CIM.US,D,20180302,000000,24.2374,24.6002,24.1547,24.6002,681027.32499712,0
+CIM.US,D,20180305,000000,24.5291,25.0525,24.5291,24.8438,688961.82856394,0
+CIM.US,D,20180306,000000,24.8621,25.0917,24.7037,24.9768,727336.17103401,0
+CIM.US,D,20180307,000000,24.9032,25.0917,24.8047,25.0181,518710.11424208,0
+CIM.US,D,20180308,000000,25.1055,25.2501,25.0181,25.2224,1285889.9480005,0
+CIM.US,D,20180309,000000,25.2501,25.3536,25.0021,25.3536,841798.57045789,0
+CIM.US,D,20180312,000000,25.3397,25.8378,25.3397,25.7002,909924.68840445,0
+CIM.US,D,20180313,000000,25.7438,25.8724,25.7002,25.8448,582393.432771,0
+CIM.US,D,20180314,000000,25.8724,26.0194,25.8175,25.9162,830145.04052112,0
+CIM.US,D,20180315,000000,25.9618,25.9618,25.4269,25.6889,894671.01900627,0
+CIM.US,D,20180316,000000,25.645,25.8058,25.4522,25.7599,1075645.6357061,0
+CIM.US,D,20180319,000000,25.7277,25.7599,25.3536,25.5853,562788.41542333,0
+CIM.US,D,20180320,000000,25.5968,25.7116,25.5096,25.5853,735690.91587094,0
+CIM.US,D,20180321,000000,25.5968,25.7438,25.5257,25.7116,892109.94241591,0
+CIM.US,D,20180322,000000,25.7002,25.7738,25.4269,25.4269,1049494.8706574,0
+CIM.US,D,20180323,000000,25.4868,25.6289,25.2318,25.2501,1021748.9307149,0
+CIM.US,D,20180326,000000,25.4982,25.5715,25.2798,25.4383,718172.73392905,0
+CIM.US,D,20180327,000000,25.4868,25.7024,25.4086,25.5715,1130498.2262807,0
+CIM.US,D,20180328,000000,25.4843,25.8378,25.3739,25.8058,975565.06835104,0
+CIM.US,D,20180329,000000,25.8541,26.1779,25.8378,25.9415,925202.30937763,0
+CIM.US,D,20180402,000000,25.8793,26.1045,25.5304,25.6725,797296.97962421,0
+CIM.US,D,20180403,000000,25.7805,26.0768,25.7094,26.0472,599038.47093403,0
+CIM.US,D,20180404,000000,25.8218,26.1227,25.8082,25.9415,664759.41526925,0
+CIM.US,D,20180405,000000,25.9415,26.1779,25.8541,26.017,702749.6615732,0
+CIM.US,D,20180406,000000,25.9871,26.1985,25.8793,25.9871,504929.68444686,0
+CIM.US,D,20180409,000000,26.0606,26.1753,25.8218,25.8218,558358.68050117,0
+CIM.US,D,20180410,000000,25.9598,25.9714,25.7024,25.8218,495757.97316141,0
+CIM.US,D,20180411,000000,25.9139,25.9598,25.746,25.8218,377542.57967941,0
+CIM.US,D,20180412,000000,25.8701,25.8977,25.5601,25.5853,562313.3032723,0
+CIM.US,D,20180413,000000,25.6289,25.7024,25.3031,25.3487,732500.56608333,0
+CIM.US,D,20180416,000000,25.4982,25.6131,25.3487,25.5715,630045.30893962,0
+CIM.US,D,20180417,000000,25.6131,25.8218,25.5601,25.8058,466640.69668038,0
+CIM.US,D,20180418,000000,25.7922,26.0606,25.6933,25.7024,656467.81549359,0
+CIM.US,D,20180419,000000,25.7186,25.8541,25.5715,25.6589,435141.32719656,0
+CIM.US,D,20180420,000000,25.7324,25.8793,25.6589,25.6933,360811.75132959,0
+CIM.US,D,20180423,000000,25.7324,25.8218,25.6472,25.746,378293.78816748,0
+CIM.US,D,20180424,000000,25.8058,25.9871,25.7024,25.8058,382351.62045264,0
+CIM.US,D,20180425,000000,25.6933,25.8701,25.6289,25.7922,371032.54159925,0
+CIM.US,D,20180426,000000,25.8541,26.1227,25.8218,26.0768,539000.14663419,0
+CIM.US,D,20180427,000000,26.0768,26.256,26.0472,26.1686,465892.97205774,0
+CIM.US,D,20180430,000000,26.256,26.3432,26.0472,26.0606,658429.23174302,0
+CIM.US,D,20180501,000000,26.0908,26.1366,25.8657,26.1227,533037.94639636,0
+CIM.US,D,20180502,000000,26.1227,26.1686,25.8541,25.8701,678337.78086817,0
+CIM.US,D,20180503,000000,26.0353,26.4649,25.8058,26.4027,575140.02490003,0
+CIM.US,D,20180504,000000,26.3708,26.9698,26.3708,26.8643,804522.51657154,0
+CIM.US,D,20180507,000000,26.8416,27.0918,26.7359,27.0617,744954.07862449,0
+CIM.US,D,20180508,000000,27.016,27.117,26.3432,26.3592,1020539.5939198,0
+CIM.US,D,20180509,000000,26.3592,26.5567,26.2169,26.4211,672585.91900704,0
+CIM.US,D,20180510,000000,26.543,26.7911,26.5221,26.7702,665970.0585138,0
+CIM.US,D,20180511,000000,26.8233,26.94,26.6853,26.7702,513056.23609669,0
+CIM.US,D,20180514,000000,26.8233,26.9999,26.7152,26.94,897866.59459208,0
+CIM.US,D,20180515,000000,26.8233,27.117,26.8233,27.0321,632346.40207065,0
+CIM.US,D,20180516,000000,26.9698,27.0321,26.8782,26.9126,758818.99215695,0
+CIM.US,D,20180517,000000,26.8991,26.9263,26.8094,26.8233,762313.30920525,0
+CIM.US,D,20180518,000000,26.7632,26.9263,26.7152,26.9263,524564.31465084,0
+CIM.US,D,20180521,000000,26.9698,27.1332,26.8643,27.0918,877222.07889016,0
+CIM.US,D,20180522,000000,27.117,27.2501,27.0988,27.1514,556812.2797237,0
+CIM.US,D,20180523,000000,27.1813,27.2892,27.0321,27.2409,446084.58406429,0
+CIM.US,D,20180524,000000,27.1332,27.257,26.9999,27.0617,501363.5126736,0
+CIM.US,D,20180525,000000,27.0711,27.1813,26.9999,27.1055,396951.19411223,0
+CIM.US,D,20180529,000000,27.016,27.3443,26.9838,27.257,610061.42122403,0
+CIM.US,D,20180530,000000,27.3121,27.5074,27.2798,27.4387,698895.63541698,0
+CIM.US,D,20180531,000000,27.4387,27.5074,27.2178,27.4387,895547.21116741,0
+CIM.US,D,20180601,000000,27.3857,27.4499,27.1925,27.3696,666767.86370227,0
+CIM.US,D,20180604,000000,27.4776,27.5971,27.3607,27.5536,590601.85525899,0
+CIM.US,D,20180605,000000,27.5372,27.5786,27.3672,27.4776,487067.03530832,0
+CIM.US,D,20180606,000000,27.4776,27.5536,27.3443,27.4913,463405.05664185,0
+CIM.US,D,20180607,000000,27.5232,27.7118,27.4593,27.6245,1308454.0735664,0
+CIM.US,D,20180608,000000,27.5971,27.7118,27.5649,27.7118,626222.20208928,0
+CIM.US,D,20180611,000000,27.7118,27.7919,27.6568,27.758,494786.41018348,0
+CIM.US,D,20180612,000000,27.7919,27.7919,27.5372,27.5536,586492.20047519,0
+CIM.US,D,20180613,000000,27.5786,27.5971,27.2178,27.2798,702654.29075645,0
+CIM.US,D,20180614,000000,27.3443,27.5786,27.257,27.5372,528427.0504707,0
+CIM.US,D,20180615,000000,27.5971,27.7647,27.4776,27.6888,1183628.0453893,0
+CIM.US,D,20180618,000000,27.6568,27.8933,27.6568,27.8655,442781.44413265,0
+CIM.US,D,20180619,000000,27.8495,28.0449,27.8035,27.9989,578643.92257833,0
+CIM.US,D,20180620,000000,28.0449,28.2056,27.9529,28.1779,518697.48522976,0
+CIM.US,D,20180621,000000,28.1779,28.2539,28.0723,28.1779,463325.79870282,0
+CIM.US,D,20180622,000000,28.1779,28.3043,28.102,28.2056,1021215.4638175,0
+CIM.US,D,20180625,000000,28.2239,28.2816,28.102,28.2239,634610.4791312,0
+CIM.US,D,20180626,000000,28.263,28.3251,28.0723,28.1594,688291.61994761,0
+CIM.US,D,20180627,000000,28.1779,28.2377,27.7344,27.7344,793372.84067575,0
+CIM.US,D,20180628,000000,27.7946,28.2214,27.758,28.1939,604548.20414635,0
+CIM.US,D,20180629,000000,28.1571,28.2214,27.8816,27.9894,664804.70552008,0
+CIM.US,D,20180702,000000,27.9459,28.2514,27.8977,28.2514,521258.12633696,0
+CIM.US,D,20180703,000000,28.327,28.8166,28.3112,28.7544,711202.8256092,0
+CIM.US,D,20180705,000000,28.7108,28.7862,28.6031,28.7862,614956.68766718,0
+CIM.US,D,20180706,000000,28.7406,28.9105,28.7266,28.8483,494589.57178546,0
+CIM.US,D,20180709,000000,28.8988,28.924,28.7406,28.8048,474825.60307653,0
+CIM.US,D,20180710,000000,28.8208,28.8618,28.6719,28.7678,558022.92296825,0
+CIM.US,D,20180711,000000,28.7544,29.0022,28.7266,28.9724,537188.97208239,0
+CIM.US,D,20180712,000000,28.9724,28.9724,28.7544,28.8326,372047.21741213,0
+CIM.US,D,20180713,000000,28.8785,28.9311,28.7544,28.7678,420813.4950422,0
+CIM.US,D,20180716,000000,28.8208,28.8618,28.7108,28.7678,285789.32172089,0
+CIM.US,D,20180717,000000,28.8048,28.8618,28.6899,28.7862,423331.45879756,0
+CIM.US,D,20180718,000000,28.7406,28.8988,28.7108,28.8208,573130.70550065,0
+CIM.US,D,20180719,000000,28.8208,29.0022,28.7678,28.924,1207239.5080067,0
+CIM.US,D,20180720,000000,28.9403,29.0529,28.8618,28.9541,511988.43133569,0
+CIM.US,D,20180723,000000,28.9541,29.0114,28.8785,28.8785,445256.7305363,0
+CIM.US,D,20180724,000000,28.8785,28.9105,28.6368,28.8483,513669.39641627,0
+CIM.US,D,20180725,000000,28.8483,28.8988,28.7406,28.8483,350335.76791557,0
+CIM.US,D,20180726,000000,28.8326,29.0254,28.7406,28.8483,451786.80084279,0
+CIM.US,D,20180727,000000,28.8483,28.9796,28.7544,28.9541,521290.7875756,0
+CIM.US,D,20180730,000000,28.9724,29.1769,28.9403,29.0624,740496.03729558,0
+CIM.US,D,20180731,000000,29.1537,29.312,28.9403,29.2477,853877.13197982,0
+CIM.US,D,20180801,000000,29.1675,29.475,28.9311,29.2021,895283.30835944,0
+CIM.US,D,20180802,000000,28.9105,29.1468,28.8326,28.8618,1055305.0872649,0
+CIM.US,D,20180803,000000,28.8618,28.9105,28.4559,28.5107,851596.50655835,0
+CIM.US,D,20180806,000000,28.4811,28.4969,28.258,28.327,686611.52583339,0
+CIM.US,D,20180807,000000,28.4051,28.4168,27.9642,28.0654,924321.7623846,0
+CIM.US,D,20180808,000000,28.0654,28.1757,27.9642,28.1571,499559.30585268,0
+CIM.US,D,20180809,000000,28.1939,28.3733,28.1757,28.3112,458714.46729396,0
+CIM.US,D,20180810,000000,28.263,28.3916,28.1621,28.1757,603958.55991858,0
+CIM.US,D,20180813,000000,28.2056,28.3434,28.0814,28.263,352323.74863909,0
+CIM.US,D,20180814,000000,28.263,28.4395,28.2444,28.4051,413919.79627914,0
+CIM.US,D,20180815,000000,28.3434,28.5107,28.327,28.4673,598113.50465653,0
+CIM.US,D,20180816,000000,28.5107,28.7544,28.4351,28.6438,520370.6116131,0
+CIM.US,D,20180817,000000,28.6808,28.8208,28.6438,28.8048,576191.71678335,0
+CIM.US,D,20180820,000000,28.8483,28.9796,28.8208,28.9403,541707.11009038,0
+CIM.US,D,20180821,000000,28.9541,29.0624,28.9105,29.0185,406649.40456409,0
+CIM.US,D,20180822,000000,29.0022,29.0323,28.6874,28.8326,433049.70147583,0
+CIM.US,D,20180823,000000,28.8208,28.8618,28.6622,28.8048,386843.19398657,0
+CIM.US,D,20180824,000000,28.8208,28.8208,28.6368,28.6368,500247.80476256,0
+CIM.US,D,20180827,000000,28.6622,28.8601,28.6396,28.7544,544341.34785525,0
+CIM.US,D,20180828,000000,28.8208,28.8785,28.6622,28.8483,421363.07481726,0
+CIM.US,D,20180829,000000,28.924,28.993,28.8277,28.924,411613.47734996,0
+CIM.US,D,20180830,000000,28.9403,29.0022,28.869,28.9403,434329.15106301,0
+CIM.US,D,20180831,000000,28.9105,28.9105,28.4395,28.5271,1710657.1948474,0
+CIM.US,D,20180904,000000,28.5429,28.924,28.5429,28.6622,847490.33564003,0
+CIM.US,D,20180905,000000,28.6808,29.0022,28.6438,28.9403,733691.17710156,0
+CIM.US,D,20180906,000000,28.9403,29.2477,28.8873,29.1537,642536.70851762,0
+CIM.US,D,20180907,000000,29.1675,29.1675,28.9105,28.9861,738334.29878265,0
+CIM.US,D,20180910,000000,29.0437,29.1537,29.0022,29.1537,589565.40528702,0
+CIM.US,D,20180911,000000,29.1403,29.1858,29.0022,29.0624,544964.95977115,0
+CIM.US,D,20180912,000000,29.0185,29.0942,28.6438,28.7678,631178.43617786,0
+CIM.US,D,20180913,000000,28.8326,29.0254,28.7544,28.9105,598216.7141706,0
+CIM.US,D,20180914,000000,28.9105,28.9105,28.6622,28.7266,638286.39266621,0
+CIM.US,D,20180917,000000,28.7862,28.8785,28.5637,28.8785,755251.94941734,0
+CIM.US,D,20180918,000000,28.7678,28.7678,28.5429,28.5709,913236.97348289,0
+CIM.US,D,20180919,000000,28.6438,28.6438,28.3434,28.3916,730566.14979114,0
+CIM.US,D,20180920,000000,28.4811,28.5593,28.3434,28.4673,528135.27673913,0
+CIM.US,D,20180921,000000,28.4811,28.6438,28.4168,28.6438,1104070.9294117,0
+CIM.US,D,20180924,000000,28.7108,28.7862,28.5063,28.6368,771454.97215118,0
+CIM.US,D,20180925,000000,28.6971,28.7243,28.4969,28.5107,747075.31720158,0
+CIM.US,D,20180926,000000,28.5593,28.5845,28.3916,28.3916,1252376.033319,0
+CIM.US,D,20180927,000000,28.3251,28.6282,28.2308,28.5016,824702.80720195,0
+CIM.US,D,20180928,000000,28.4695,28.6535,28.4695,28.5315,576023.62027529,0
+CIM.US,D,20181001,000000,28.5473,28.5526,28.3569,28.3733,767817.38113613,0
+CIM.US,D,20181002,000000,28.4051,28.5751,28.3569,28.4051,454821.24765142,0
+CIM.US,D,20181003,000000,28.4511,28.5751,28.2308,28.2996,789630.298214,0
+CIM.US,D,20181004,000000,28.3112,28.3251,27.73,27.822,938428.36908279,0
+CIM.US,D,20181005,000000,27.8564,27.9665,27.3948,27.4593,1117873.133366,0
+CIM.US,D,20181008,000000,27.4593,27.7919,27.4593,27.7483,579192.19590387,0
+CIM.US,D,20181009,000000,27.6839,27.9964,27.6038,27.8564,508462.32401511,0
+CIM.US,D,20181010,000000,27.8816,28.0906,27.3696,27.3766,1605924.3606645,0
+CIM.US,D,20181011,000000,27.3766,27.4752,26.9862,27.0391,921226.34793058,0
+CIM.US,D,20181012,000000,27.2248,27.3191,26.5843,26.7542,1508323.4345449,0
+CIM.US,D,20181015,000000,26.7542,27.2065,26.722,26.9862,676377.23558511,0
+CIM.US,D,20181016,000000,27.055,27.4593,26.8964,27.3948,590998.14495414,0
+CIM.US,D,20181017,000000,27.3556,27.6038,27.3374,27.4593,520808.70769369,0
+CIM.US,D,20181018,000000,27.4499,27.6221,27.2248,27.3032,597904.03724627,0
+CIM.US,D,20181019,000000,27.2065,27.5074,27.1904,27.3766,902426.1035023,0
+CIM.US,D,20181022,000000,27.3766,27.6313,27.3556,27.3948,852820.21429833,0
+CIM.US,D,20181023,000000,27.2849,27.3879,26.94,27.243,655910.39702129,0
+CIM.US,D,20181024,000000,27.5832,27.8564,27.4639,27.5692,1493961.1992192,0
+CIM.US,D,20181025,000000,27.6221,27.9506,27.4593,27.8725,612442.20777729,0
+CIM.US,D,20181026,000000,27.73,27.8725,27.1791,27.4752,934457.19795074,0
+CIM.US,D,20181029,000000,27.6313,28.0814,27.5396,27.6657,981733.68761689,0
+CIM.US,D,20181030,000000,27.6501,28.0906,27.5555,27.9346,686851.04158325,0
+CIM.US,D,20181031,000000,28.2491,29.3144,28.2308,29.2688,1834730.2726038,0
+CIM.US,D,20181101,000000,29.3466,29.6634,28.924,29.0048,1265140.0453687,0
+CIM.US,D,20181102,000000,29.048,29.3466,28.9403,29.1586,903507.40824195,0
+CIM.US,D,20181105,000000,29.2688,29.6014,29.1468,29.2042,747265.62335188,0
+CIM.US,D,20181106,000000,29.2846,29.4297,29.1586,29.3194,676559.70303817,0
+CIM.US,D,20181107,000000,29.4297,29.6108,29.1927,29.542,617562.18354206,0
+CIM.US,D,20181108,000000,29.4455,29.5853,29.3972,29.542,385734.01832331,0
+CIM.US,D,20181109,000000,29.542,29.7254,29.4569,29.6953,508013.340855,0
+CIM.US,D,20181112,000000,29.6953,29.8059,29.4569,29.4914,494372.26567788,0
+CIM.US,D,20181113,000000,29.542,29.7439,29.4455,29.6014,496435.14950866,0
+CIM.US,D,20181114,000000,29.6014,29.6154,29.3053,29.3788,590076.22705892,0
+CIM.US,D,20181115,000000,29.1746,29.3097,28.8578,29.2549,744862.19167322,0
+CIM.US,D,20181116,000000,29.1746,29.4297,29.0205,29.4297,494687.55550129,0
+CIM.US,D,20181119,000000,29.4733,29.6315,29.2042,29.2688,1128146.1816175,0
+CIM.US,D,20181120,000000,29.2688,29.3053,28.8968,29.0205,839750.05757211,0
+CIM.US,D,20181121,000000,29.4297,29.5511,28.9105,29.4297,723220.8549689,0
+CIM.US,D,20181123,000000,29.3788,29.6315,29.3466,29.4455,266220.88496046,0
+CIM.US,D,20181126,000000,29.5695,29.7097,29.5394,29.6315,643516.98115916,0
+CIM.US,D,20181127,000000,29.6315,29.6953,29.3972,29.6473,556320.18372859,0
+CIM.US,D,20181128,000000,29.6473,29.9756,29.5853,29.8059,654861.7535202,0
+CIM.US,D,20181129,000000,29.7254,30.1389,29.6953,30.0264,612606.82041988,0
+CIM.US,D,20181130,000000,30.0402,30.1965,29.8679,30.1965,1370118.4920659,0
+CIM.US,D,20181203,000000,30.2928,30.4011,30.1047,30.2328,866450.83787909,0
+CIM.US,D,20181204,000000,30.2328,30.3591,29.8384,29.8495,730634.95613385,0
+CIM.US,D,20181206,000000,29.7439,30.2328,29.5239,30.2328,991576.47848502,0
+CIM.US,D,20181207,000000,30.1965,30.279,29.9923,30.1389,795962.22367291,0
+CIM.US,D,20181210,000000,30.1389,30.2448,29.6154,29.8495,1069545.3872997,0
+CIM.US,D,20181211,000000,29.9923,30.1965,29.8244,29.8244,624069.60872315,0
+CIM.US,D,20181212,000000,29.9689,30.0402,29.6634,29.6634,865895.59682271,0
+CIM.US,D,20181213,000000,29.7439,29.9689,29.6795,29.8495,732516.24347789,0
+CIM.US,D,20181214,000000,29.9144,30.0264,29.7439,29.8059,700096.69803153,0
+CIM.US,D,20181217,000000,29.7878,29.9144,28.5911,28.6117,1777440.2826623,0
+CIM.US,D,20181218,000000,28.7822,29.3194,28.7822,29.0967,1123232.6248807,0
+CIM.US,D,20181219,000000,29.1311,29.2434,28.6535,28.6719,789723.05613167,0
+CIM.US,D,20181220,000000,28.7979,28.8166,27.2849,27.5832,1776505.3002716,0
+CIM.US,D,20181221,000000,27.6936,28.4309,27.3191,27.4913,1785994.0433132,0
+CIM.US,D,20181224,000000,27.4593,27.5232,26.566,27.3032,1014515.9905534,0
+CIM.US,D,20181226,000000,27.3191,28.8091,27.3191,28.7822,1485945.2602975,0
+CIM.US,D,20181227,000000,29.1746,29.1927,27.9665,29.1746,1557468.1470597,0
+CIM.US,D,20181228,000000,29.4522,29.8244,29.2549,29.4361,1151488.0801455,0
+CIM.US,D,20181231,000000,29.4361,29.5008,28.6117,28.8231,961385.30047842,0
+CIM.US,D,20190102,000000,28.6535,29.0323,28.5133,28.9197,748912.1852611,0
+CIM.US,D,20190103,000000,29.0323,29.3083,28.8509,29.0323,981871.30030227,0
+CIM.US,D,20190104,000000,29.1586,29.5142,29.0804,29.2549,785911.27184404,0
+CIM.US,D,20190107,000000,29.3516,29.8244,29.3083,29.37,955396.10028331,0
+CIM.US,D,20190108,000000,29.4522,29.6359,29.1586,29.2549,991248.55964937,0
+CIM.US,D,20190109,000000,29.37,29.5994,29.0529,29.5628,647137.58833008,0
+CIM.US,D,20190110,000000,29.5008,29.769,29.4522,29.482,664789.46360877,0
+CIM.US,D,20190111,000000,29.482,29.7234,29.482,29.6289,454865.23145274,0
+CIM.US,D,20190114,000000,29.6128,29.9689,29.6037,29.7234,831458.8932797,0
+CIM.US,D,20190115,000000,29.7234,29.9367,29.6795,29.7898,626213.92790884,0
+CIM.US,D,20190116,000000,29.9367,30.1941,29.8521,29.9832,782005.85867239,0
+CIM.US,D,20190117,000000,30.0174,30.1782,29.9756,30.0474,771625.68155832,0
+CIM.US,D,20190118,000000,30.0657,30.2289,30.0009,30.0657,705579.43128657,0
+CIM.US,D,20190122,000000,30.0813,30.2424,30.0402,30.18,976454.32500766,0
+CIM.US,D,20190123,000000,30.1941,30.4695,30.132,30.387,858744.52749933,0
+CIM.US,D,20190124,000000,30.4026,30.4695,30.2289,30.387,703297.9348987,0
+CIM.US,D,20190125,000000,30.4902,30.7314,30.387,30.5871,689908.56900052,0
+CIM.US,D,20190128,000000,30.5364,30.7314,30.4695,30.633,1034270.8141155,0
+CIM.US,D,20190129,000000,30.5982,30.6783,30.5499,30.5982,613218.67428985,0
+CIM.US,D,20190130,000000,30.633,30.7314,30.5181,30.6486,728147.04071792,0
+CIM.US,D,20190131,000000,30.6783,30.8025,30.633,30.7773,1101979.7391742,0
+CIM.US,D,20190201,000000,30.8094,31.0506,30.7356,31.0047,1072781.0273382,0
+CIM.US,D,20190204,000000,31.0506,31.0506,30.7773,31.0506,629688.21273082,0
+CIM.US,D,20190205,000000,31.0206,31.0506,30.8877,31.0047,613433.36749835,0
+CIM.US,D,20190206,000000,31.0047,31.0689,30.7863,30.876,735842.02853497,0
+CIM.US,D,20190207,000000,30.7773,30.9057,30.5889,30.7929,822094.69842799,0
+CIM.US,D,20190208,000000,30.7314,31.0116,30.7314,30.9702,615015.91337989,0
+CIM.US,D,20190211,000000,30.8391,31.0206,30.7638,30.8391,490324.01402272,0
+CIM.US,D,20190212,000000,30.8877,30.9702,30.7773,30.8256,818114.81763235,0
+CIM.US,D,20190213,000000,30.7638,30.8877,29.7234,30.3252,1942102.5703497,0
+CIM.US,D,20190214,000000,30.0813,30.1641,29.8887,29.9689,1624536.9118416,0
+CIM.US,D,20190215,000000,30.0813,30.1461,29.8887,29.9531,1184535.5923396,0
+CIM.US,D,20190219,000000,29.9531,30.1089,29.8726,29.8887,795823.30453805,0
+CIM.US,D,20190220,000000,29.9024,29.9531,29.7439,29.7603,1122242.3361259,0
+CIM.US,D,20190221,000000,29.7097,30.0657,29.7097,29.9832,788944.41220316,0
+CIM.US,D,20190222,000000,30.0174,30.2766,29.9832,30.18,647425.87819621,0
+CIM.US,D,20190225,000000,30.2127,30.3159,30.0657,30.1089,755246.28813594,0
+CIM.US,D,20190226,000000,30.1461,30.1461,29.9531,29.9531,792137.37488989,0
+CIM.US,D,20190227,000000,29.9531,30.0375,29.7234,29.9183,578787.19654503,0
+CIM.US,D,20190228,000000,29.9024,30.0174,29.7603,29.9024,1513211.297774,0
+CIM.US,D,20190301,000000,30.0009,30.132,29.769,30.0474,648762.81156343,0
+CIM.US,D,20190304,000000,30.1641,30.2766,30.0009,30.1641,771117.90816869,0
+CIM.US,D,20190305,000000,30.18,30.2127,30.0174,30.18,562147.38418016,0
+CIM.US,D,20190306,000000,30.2928,30.3087,30.0813,30.1461,504134.92764062,0
+CIM.US,D,20190307,000000,30.1941,30.2424,30.0009,30.0474,577635.77901316,0
+CIM.US,D,20190308,000000,30.0996,30.4512,30.0657,30.2607,819062.86451844,0
+CIM.US,D,20190311,000000,30.3729,30.7314,30.3411,30.6783,807938.44664717,0
+CIM.US,D,20190312,000000,30.7314,30.876,30.6651,30.6972,803976.85614516,0
+CIM.US,D,20190313,000000,30.6972,30.9795,30.6783,30.6972,854163.67991323,0
+CIM.US,D,20190314,000000,30.7314,30.8604,30.6651,30.7314,693634.99858459,0
+CIM.US,D,20190315,000000,30.7929,30.8604,30.6972,30.7929,1242312.0169947,0
+CIM.US,D,20190318,000000,30.6972,31.0941,30.6972,31.0827,775822.86846154,0
+CIM.US,D,20190319,000000,30.9243,31.1496,30.8604,30.9243,763016.17906021,0
+CIM.US,D,20190320,000000,30.8877,30.9543,30.7314,30.7638,684102.27174167,0
+CIM.US,D,20190321,000000,30.7773,31.1334,30.7638,31.0047,491615.22165586,0
+CIM.US,D,20190322,000000,31.0206,31.0827,30.7638,30.7638,770499.95753416,0
+CIM.US,D,20190325,000000,30.7773,31.0206,30.7773,30.876,838734.94627606,0
+CIM.US,D,20190326,000000,31.0206,31.1883,30.9702,31.0827,758913.4920073,0
+CIM.US,D,20190327,000000,31.1469,31.4064,31.1379,31.3605,1249150.8448769,0
+CIM.US,D,20190328,000000,31.5285,31.533,31.0116,31.3263,1731012.9852,0
+CIM.US,D,20190329,000000,31.374,31.5168,31.0782,31.1124,1097625.7783257,0
+CIM.US,D,20190401,000000,31.1244,31.4937,31.1124,31.4613,761100.48854478,0
+CIM.US,D,20190402,000000,31.4613,31.5285,31.2249,31.4247,682341.61323886,0
+CIM.US,D,20190403,000000,31.4088,31.5048,31.2918,31.3101,482700.00996431,0
+CIM.US,D,20190404,000000,31.3101,31.5285,31.3101,31.5048,396950.75862904,0
+CIM.US,D,20190405,000000,31.5048,31.6317,31.4937,31.5285,517905.77680585,0
+CIM.US,D,20190408,000000,31.5441,31.5906,31.4754,31.5603,518881.25913238,0
+CIM.US,D,20190409,000000,31.5693,31.5693,31.3101,31.3101,579160.40563159,0
+CIM.US,D,20190410,000000,31.374,31.4412,31.3263,31.374,382460.49124801,0
+CIM.US,D,20190411,000000,31.4247,31.4571,31.2918,31.3605,501297.75471317,0
+CIM.US,D,20190412,000000,31.4613,31.4754,31.2918,31.374,428002.45140229,0
+CIM.US,D,20190415,000000,31.374,31.4247,31.2918,31.374,480732.06146712,0
+CIM.US,D,20190416,000000,31.3926,31.4202,31.278,31.278,536338.03794576,0
+CIM.US,D,20190417,000000,31.278,31.3308,31.1772,31.2114,407335.29057494,0
+CIM.US,D,20190418,000000,31.2114,31.4088,31.2114,31.3398,476465.63273803,0
+CIM.US,D,20190422,000000,31.3398,31.3926,31.1934,31.3605,427707.62928841,0
+CIM.US,D,20190423,000000,31.4613,31.6107,31.374,31.5285,570994.6604954,0
+CIM.US,D,20190424,000000,31.6107,31.7721,31.5807,31.7073,579176.08302615,0
+CIM.US,D,20190425,000000,31.7577,31.7577,31.2249,31.4088,693574.03093916,0
+CIM.US,D,20190426,000000,31.4937,31.8747,31.4754,31.7721,754095.30608726,0
+CIM.US,D,20190429,000000,31.6938,31.7901,31.5807,31.6728,641899.59662305,0
+CIM.US,D,20190430,000000,31.7394,31.8243,31.5648,31.8243,763101.53376376,0
+CIM.US,D,20190501,000000,31.6317,32.1852,31.2918,31.5048,1002420.8806706,0
+CIM.US,D,20190502,000000,31.5603,31.7394,31.3605,31.5603,653171.64329287,0
+CIM.US,D,20190503,000000,31.6317,31.6569,31.3605,31.5441,743149.87180361,0
+CIM.US,D,20190506,000000,31.2918,31.6569,31.2918,31.5693,591291.22513527,0
+CIM.US,D,20190507,000000,31.4412,31.6728,31.2918,31.3263,1256859.3326726,0
+CIM.US,D,20190508,000000,31.3263,31.4613,31.2114,31.3398,781124.44071309,0
+CIM.US,D,20190509,000000,31.2435,31.3398,31.0023,31.3263,842061.6022995,0
+CIM.US,D,20190510,000000,31.3605,31.5906,31.257,31.4937,674454.57733884,0
+CIM.US,D,20190513,000000,31.3398,31.4088,31.1934,31.3101,602890.31967437,0
+CIM.US,D,20190514,000000,31.3101,31.4247,31.1934,31.3398,443630.2008534,0
+CIM.US,D,20190515,000000,31.3398,31.3995,31.1934,31.3263,375539.79252771,0
+CIM.US,D,20190516,000000,31.3398,31.4754,31.3263,31.4088,664073.96474156,0
+CIM.US,D,20190517,000000,31.2435,31.4613,31.2435,31.3398,523088.0266656,0
+CIM.US,D,20190520,000000,31.374,31.4088,31.1169,31.1244,613882.35065846,0
+CIM.US,D,20190521,000000,31.2435,31.2435,31.0296,31.0569,462005.84917972,0
+CIM.US,D,20190522,000000,31.0569,31.1772,31.0344,31.1631,380010.02738575,0
+CIM.US,D,20190523,000000,31.0569,31.1424,31.0116,31.1244,490346.223665,0
+CIM.US,D,20190524,000000,31.1934,31.2918,31.1631,31.2435,382683.45863694,0
+CIM.US,D,20190528,000000,31.2435,31.3263,30.9768,30.9954,665121.30179305,0
+CIM.US,D,20190529,000000,31.0116,31.0413,30.7104,30.8094,752361.21205857,0
+CIM.US,D,20190530,000000,30.8805,30.9081,30.5109,30.6093,725351.23869279,0
+CIM.US,D,20190531,000000,30.5457,30.5457,30.0447,30.2814,1134546.4779359,0
+CIM.US,D,20190603,000000,30.3135,31.0296,30.2952,30.9315,772366.8739332,0
+CIM.US,D,20190604,000000,31.1244,31.2249,30.8442,31.1934,785981.38463628,0
+CIM.US,D,20190605,000000,31.2918,31.374,30.9315,31.0116,754969.32083253,0
+CIM.US,D,20190606,000000,31.1124,31.278,30.7731,31.1772,934126.23073282,0
+CIM.US,D,20190607,000000,31.2918,31.2918,30.9195,31.1631,817479.44767053,0
+CIM.US,D,20190610,000000,31.1934,31.374,31.0782,31.374,465034.19922383,0
+CIM.US,D,20190611,000000,31.4088,31.4247,31.2435,31.278,401339.55813214,0
+CIM.US,D,20190612,000000,31.3398,31.4613,31.3101,31.374,375549.80864089,0
+CIM.US,D,20190613,000000,31.4754,31.4754,31.3263,31.4247,491725.39890077,0
+CIM.US,D,20190614,000000,31.4088,31.5648,31.374,31.4613,368022.04636558,0
+CIM.US,D,20190617,000000,31.5441,31.6107,31.3926,31.4412,693615.83732455,0
+CIM.US,D,20190618,000000,31.6569,31.7394,31.4937,31.6317,625995.7508349,0
+CIM.US,D,20190619,000000,31.5906,31.9416,31.5285,31.8909,487601.80865522,0
+CIM.US,D,20190620,000000,31.9581,32.0085,31.7577,31.7577,657763.37795853,0
+CIM.US,D,20190621,000000,31.7577,31.9416,31.7073,31.7721,786550.1256713,0
+CIM.US,D,20190624,000000,31.9416,32.0727,31.8402,31.9581,612188.75656564,0
+CIM.US,D,20190625,000000,32.0562,32.1255,31.8864,31.9254,838104.80211245,0
+CIM.US,D,20190626,000000,32.0403,32.0886,31.7901,31.7901,931834.71823179,0
+CIM.US,D,20190627,000000,31.9272,32.0286,31.7577,32.0127,827065.73894477,0
+CIM.US,D,20190628,000000,32.1159,32.3523,32.0793,32.1639,1035365.6188338,0
+CIM.US,D,20190701,000000,32.3523,32.4564,32.0493,32.1321,718800.26519358,0
+CIM.US,D,20190702,000000,32.1528,32.2218,31.7259,31.9089,926629.82324659,0
+CIM.US,D,20190703,000000,31.9089,32.2515,31.8774,32.1984,584725.44520791,0
+CIM.US,D,20190705,000000,32.238,32.5386,32.0379,32.5386,705343.3994022,0
+CIM.US,D,20190708,000000,32.4396,32.6439,32.3067,32.3871,707829.57288533,0
+CIM.US,D,20190709,000000,32.3067,32.4564,32.1984,32.4213,493688.99256612,0
+CIM.US,D,20190710,000000,32.49,32.6256,32.4699,32.5248,714948.4164532,0
+CIM.US,D,20190711,000000,32.5731,32.7315,32.5386,32.7315,903820.52064947,0
+CIM.US,D,20190712,000000,32.7315,32.8299,32.6256,32.7315,572025.88466917,0
+CIM.US,D,20190715,000000,32.7315,32.8647,32.7315,32.7768,467268.22794491,0
+CIM.US,D,20190716,000000,32.7639,32.8299,32.5731,32.6925,487619.22798246,0
+CIM.US,D,20190717,000000,32.6925,32.7429,32.5593,32.6256,416472.59868907,0
+CIM.US,D,20190718,000000,32.5935,32.6763,32.4564,32.6256,604153.65638387,0
+CIM.US,D,20190719,000000,32.6439,32.8143,32.5935,32.5935,569107.2763868,0
+CIM.US,D,20190722,000000,32.5935,32.8143,32.5683,32.7639,485511.48938401,0
+CIM.US,D,20190723,000000,32.7639,32.8482,32.6439,32.7957,421263.34916867,0
+CIM.US,D,20190724,000000,32.7768,32.8647,32.5248,32.7768,531950.5448922,0
+CIM.US,D,20190725,000000,32.7768,32.8299,32.5062,32.6925,456959.47007259,0
+CIM.US,D,20190726,000000,32.7315,32.8074,32.6439,32.7108,1451721.9435134,0
+CIM.US,D,20190729,000000,32.6925,32.8482,32.6256,32.6439,765507.5783415,0
+CIM.US,D,20190730,000000,32.7315,32.9841,32.7108,32.7108,1059306.3067364,0
+CIM.US,D,20190731,000000,32.2218,33.2139,32.1528,32.8647,1606128.1667935,0
+CIM.US,D,20190801,000000,32.952,33.1194,32.8482,32.8482,824953.21003132,0
+CIM.US,D,20190802,000000,32.952,33.3147,32.9013,33.2229,1360991.200065,0
+CIM.US,D,20190805,000000,33.1563,33.3237,32.3871,32.5593,1324631.4027925,0
+CIM.US,D,20190806,000000,32.7315,33.2043,32.6943,33.1902,1052548.478726,0
+CIM.US,D,20190807,000000,33.0714,33.5652,32.9154,33.4773,1575354.31229,0
+CIM.US,D,20190808,000000,33.4773,33.9183,33.3237,33.9075,958613.45002824,0
+CIM.US,D,20190809,000000,33.9075,34.0383,33.7692,33.8889,783958.12977502,0
+CIM.US,D,20190812,000000,33.8361,33.8769,33.5262,33.6381,484430.62012756,0
+CIM.US,D,20190813,000000,33.4617,33.8247,33.4617,33.6633,699166.94143907,0
+CIM.US,D,20190814,000000,33.4137,33.4773,32.9013,32.9013,963328.42643425,0
+CIM.US,D,20190815,000000,32.9841,33.2757,32.9154,33.1563,548889.96968592,0
+CIM.US,D,20190816,000000,33.255,33.6432,33.255,33.597,596520.50717866,0
+CIM.US,D,20190819,000000,33.8361,33.8361,33.4431,33.7692,526462.585839,0
+CIM.US,D,20190820,000000,33.8889,33.8889,33.5262,33.5652,494959.73248974,0
+CIM.US,D,20190821,000000,33.5124,33.5811,32.9154,33.0348,1538787.6605063,0
+CIM.US,D,20190822,000000,33.0024,33.1722,32.8647,32.952,805386.95068681,0
+CIM.US,D,20190823,000000,32.9358,33.0714,32.49,32.5593,818643.92969789,0
+CIM.US,D,20190826,000000,32.7315,33.1059,32.7108,33.0483,713265.27395674,0
+CIM.US,D,20190827,000000,33.09,33.1449,32.4213,32.4564,1162875.5298584,0
+CIM.US,D,20190828,000000,32.3871,32.5248,32.1528,32.4699,675663.04316746,0
+CIM.US,D,20190829,000000,32.6256,32.6256,32.1639,32.4213,585929.12072157,0
+CIM.US,D,20190830,000000,32.49,32.6256,32.3709,32.5062,716318.88202537,0
+CIM.US,D,20190903,000000,32.5593,32.7768,32.4057,32.7315,962204.00885965,0
+CIM.US,D,20190904,000000,32.8143,32.8806,32.6925,32.7429,516844.06880936,0
+CIM.US,D,20190905,000000,32.8647,33.0714,32.7315,32.8143,985476.23007864,0
+CIM.US,D,20190906,000000,32.8299,33.1059,32.7108,33.0483,711456.71230401,0
+CIM.US,D,20190909,000000,33.1194,33.2943,33.09,33.2043,741850.82547323,0
+CIM.US,D,20190910,000000,33.2043,33.4773,33.1722,33.3423,741960.13175178,0
+CIM.US,D,20190911,000000,33.5007,33.6432,33.3423,33.5811,728955.73298599,0
+CIM.US,D,20190912,000000,33.6177,33.6432,33.2943,33.3606,800445.52302643,0
+CIM.US,D,20190913,000000,33.4773,33.6846,33.381,33.4773,687528.2179305,0
+CIM.US,D,20190916,000000,33.5007,33.5097,33.2367,33.3237,643111.11083396,0
+CIM.US,D,20190917,000000,33.3237,33.6633,33.2367,33.6633,613197.33561397,0
+CIM.US,D,20190918,000000,33.7167,33.8889,33.5904,33.8361,733105.01673926,0
+CIM.US,D,20190919,000000,33.9075,34.0587,33.8064,33.8889,780367.57094361,0
+CIM.US,D,20190920,000000,34.0107,34.3824,33.9183,34.1277,1883809.6626413,0
+CIM.US,D,20190923,000000,34.2309,34.6026,34.1619,34.4469,1421572.1364091,0
+CIM.US,D,20190924,000000,34.6026,35.0118,34.5042,34.5342,1300224.3124026,0
+CIM.US,D,20190925,000000,34.5501,34.842,34.5342,34.7226,1088433.1638475,0
+CIM.US,D,20190926,000000,34.794,34.8645,34.2264,34.3728,1545447.9402841,0
+CIM.US,D,20190927,000000,34.4076,34.5318,33.8682,33.9738,1025699.1986542,0
+CIM.US,D,20190930,000000,33.9531,34.2105,33.6363,34.1802,1250673.7295626,0
+CIM.US,D,20191001,000000,34.1112,34.5657,34.0956,34.3572,920114.55936822,0
+CIM.US,D,20191002,000000,34.1802,34.3572,33.588,33.8289,1127132.8122541,0
+CIM.US,D,20191003,000000,34.0383,34.4259,33.9048,34.3158,1235566.3825134,0
+CIM.US,D,20191004,000000,34.3068,34.584,34.2675,34.584,637932.34483968,0
+CIM.US,D,20191007,000000,34.4259,34.7592,34.4259,34.6167,507765.11544155,0
+CIM.US,D,20191008,000000,34.584,34.6698,34.3917,34.5132,445107.7952882,0
+CIM.US,D,20191009,000000,34.6167,34.8645,34.5318,34.6698,596380.2815942,0
+CIM.US,D,20191010,000000,34.6902,34.89,34.6026,34.7226,524689.73380711,0
+CIM.US,D,20191011,000000,34.8645,34.9515,34.7592,34.7592,444492.02206954,0
+CIM.US,D,20191014,000000,34.7412,34.8282,34.584,34.7412,362214.44265718,0
+CIM.US,D,20191015,000000,34.7412,35.1951,34.7226,35.0001,440533.47994977,0
+CIM.US,D,20191016,000000,35.0001,35.1612,34.8786,35.1246,390018.30186285,0
+CIM.US,D,20191017,000000,35.3013,35.3742,35.106,35.3742,458955.28949333,0
+CIM.US,D,20191018,000000,35.3013,35.547,35.2668,35.3742,755193.15918782,0
+CIM.US,D,20191021,000000,35.3538,35.7186,35.3538,35.547,578477.13251982,0
+CIM.US,D,20191022,000000,35.634,35.6499,35.4321,35.6109,413570.53876758,0
+CIM.US,D,20191023,000000,35.6499,35.6844,35.5746,35.6661,518048.17980615,0
+CIM.US,D,20191024,000000,35.6844,35.7186,35.4225,35.4225,445357.76263437,0
+CIM.US,D,20191025,000000,35.4225,35.547,35.2668,35.3013,359725.65627494,0
+CIM.US,D,20191028,000000,35.3838,35.5035,35.2737,35.457,369234.43154286,0
+CIM.US,D,20191029,000000,35.3838,35.8935,35.3838,35.7006,826269.67568898,0
+CIM.US,D,20191030,000000,35.3838,35.5947,35.0829,35.3538,922461.37823329,0
+CIM.US,D,20191031,000000,35.439,35.457,35.0739,35.4042,808186.23657746,0
+CIM.US,D,20191101,000000,35.3838,35.6109,35.2851,35.439,882536.71563711,0
+CIM.US,D,20191104,000000,35.439,35.5947,35.1246,35.1246,587934.95625552,0
+CIM.US,D,20191105,000000,35.1246,35.2116,34.6374,34.8645,889279.30173617,0
+CIM.US,D,20191106,000000,34.8645,35.2851,34.794,35.1951,447881.38767113,0
+CIM.US,D,20191107,000000,35.2482,35.3331,35.106,35.1747,438670.91838254,0
+CIM.US,D,20191108,000000,35.1747,35.5236,35.1426,35.5236,383944.18244737,0
+CIM.US,D,20191111,000000,35.457,35.6571,35.2668,35.3148,426836.66292542,0
+CIM.US,D,20191112,000000,35.3838,35.439,35.2275,35.2668,407904.46709316,0
+CIM.US,D,20191113,000000,35.3013,35.4042,35.1747,35.3013,431166.67219903,0
+CIM.US,D,20191114,000000,35.2851,35.4225,35.2275,35.4042,392217.49192939,0
+CIM.US,D,20191115,000000,35.4225,35.5077,35.3013,35.4042,395082.97126362,0
+CIM.US,D,20191118,000000,35.3838,35.634,35.3838,35.5836,445757.53619501,0
+CIM.US,D,20191119,000000,35.5947,35.7375,35.4225,35.4225,582319.83611333,0
+CIM.US,D,20191120,000000,35.5236,35.6661,35.3331,35.3331,683965.53002268,0
+CIM.US,D,20191121,000000,35.4225,35.5077,35.3013,35.3013,411552.07422136,0
+CIM.US,D,20191122,000000,35.2851,35.457,35.1951,35.3148,491833.83421296,0
+CIM.US,D,20191125,000000,35.3538,35.439,35.2482,35.4042,393467.76414345,0
+CIM.US,D,20191126,000000,35.3331,35.6499,35.3331,35.6499,475013.29632775,0
+CIM.US,D,20191127,000000,35.5653,35.6775,35.5077,35.6499,390265.65630993,0
+CIM.US,D,20191129,000000,35.6499,35.6661,35.5836,35.5947,207209.86548575,0
+CIM.US,D,20191202,000000,35.6661,35.7558,35.5653,35.6661,523456.00995396,0
+CIM.US,D,20191203,000000,35.5947,35.7375,35.5236,35.7006,430021.78691487,0
+CIM.US,D,20191204,000000,35.7006,35.85,35.5653,35.6499,493232.60619193,0
+CIM.US,D,20191205,000000,35.6661,35.7786,35.6109,35.7006,584652.28403339,0
+CIM.US,D,20191206,000000,35.7903,36.0219,35.7903,35.841,498680.06530921,0
+CIM.US,D,20191209,000000,35.9832,36.0864,35.9004,35.9991,545778.00687098,0
+CIM.US,D,20191210,000000,36.015,36.0708,35.8314,35.9301,750487.76341177,0
+CIM.US,D,20191211,000000,35.9301,36.1047,35.8935,36.0522,332063.32910326,0
+CIM.US,D,20191212,000000,36.0339,36.1395,35.9439,35.9832,498671.35564558,0
+CIM.US,D,20191213,000000,35.9991,36.2424,35.9187,36.2244,457721.56564019,0
+CIM.US,D,20191216,000000,36.3822,36.4173,35.9832,36.0864,608236.31121039,0
+CIM.US,D,20191217,000000,36.1734,36.438,36.1575,36.3822,697314.39598499,0
+CIM.US,D,20191218,000000,36.438,36.4701,36.3114,36.4491,601803.35365337,0
+CIM.US,D,20191219,000000,36.438,36.7707,36.4194,36.7293,532490.54403722,0
+CIM.US,D,20191220,000000,36.7524,36.8901,36.6441,36.8724,1241849.9693392,0
+CIM.US,D,20191223,000000,36.9588,37.0323,36.8214,36.8556,654504.6573114,0
+CIM.US,D,20191224,000000,36.9267,37.0488,36.8373,37.0323,323344.95580975,0
+CIM.US,D,20191226,000000,37.0323,37.2207,37.0212,37.1493,555349.49171702,0
+CIM.US,D,20191227,000000,37.2918,37.4505,37.1703,37.3449,783203.87290466,0
+CIM.US,D,20191230,000000,37.3929,37.5213,36.5934,36.8622,1157483.3771052,0
+CIM.US,D,20191231,000000,36.8046,37.0554,36.7017,36.7911,709428.6671278,0
+CIM.US,D,20200102,000000,36.8418,36.876,36.5934,36.8418,592424.35237351,0
+CIM.US,D,20200103,000000,36.7182,37.122,36.7182,37.0233,664630.07676434,0
+CIM.US,D,20200106,000000,36.9867,37.2732,36.8622,37.2207,564768.12196639,0
+CIM.US,D,20200107,000000,37.2369,37.3929,37.1451,37.3605,418070.82196513,0
+CIM.US,D,20200108,000000,37.3929,37.4874,37.2207,37.2207,362087.71705136,0
+CIM.US,D,20200109,000000,37.2918,37.4961,37.2528,37.3263,469728.27243712,0
+CIM.US,D,20200110,000000,37.3263,37.5054,37.3056,37.4709,668467.11907645,0
+CIM.US,D,20200113,000000,37.5213,37.7832,37.4874,37.7352,476870.63209682,0
+CIM.US,D,20200114,000000,37.7352,37.8132,37.6134,37.7352,502621.18810175,0
+CIM.US,D,20200115,000000,37.6641,37.9026,37.6641,37.7028,566608.03840819,0
+CIM.US,D,20200116,000000,37.7745,37.9878,37.7352,37.9533,439371.17533838,0
+CIM.US,D,20200117,000000,37.8822,37.9326,37.6845,37.8108,363223.4571887,0
+CIM.US,D,20200121,000000,37.7562,38.0748,37.7562,38.0244,503876.68611401,0
+CIM.US,D,20200122,000000,38.0406,38.1138,37.8705,37.9716,437654.50063693,0
+CIM.US,D,20200123,000000,37.8822,37.9533,37.7832,37.9026,572478.78717792,0
+CIM.US,D,20200124,000000,37.8453,37.9236,37.6341,37.7745,445842.89089856,0
+CIM.US,D,20200127,000000,37.5741,37.7028,37.4409,37.5927,485013.73210758,0
+CIM.US,D,20200128,000000,37.6479,37.9716,37.5927,37.8822,378643.04567904,0
+CIM.US,D,20200129,000000,38.0244,38.4171,37.9716,38.3298,600310.51730721,0
+CIM.US,D,20200130,000000,38.2377,38.3298,38.0637,38.1828,427792.983992,0
+CIM.US,D,20200131,000000,38.2563,38.4171,37.8705,37.9326,819766.16985657,0
+CIM.US,D,20200203,000000,38.004,38.4906,37.9326,38.2218,612880.30385785,0
+CIM.US,D,20200204,000000,38.3481,38.3829,37.8822,37.9326,480673.27123761,0
+CIM.US,D,20200205,000000,38.0406,38.3298,37.9716,38.2218,498499.33978887,0
+CIM.US,D,20200206,000000,38.2563,38.4723,38.2011,38.2377,892236.66802173,0
+CIM.US,D,20200207,000000,38.3298,38.3367,38.1138,38.1507,444157.57098618,0
+CIM.US,D,20200210,000000,38.2011,38.2908,38.0748,38.13,393944.18274401,0
+CIM.US,D,20200211,000000,38.13,38.3094,38.0406,38.2218,533751.26784768,0
+CIM.US,D,20200212,000000,38.6487,40.2612,38.4723,39.7788,1752335.5482155,0
+CIM.US,D,20200213,000000,39.8133,40.2243,39.6711,40.1874,726534.44649686,0
+CIM.US,D,20200214,000000,40.1874,40.2612,39.9921,40.2612,653645.4489943,0
+CIM.US,D,20200218,000000,40.2612,40.7067,40.2243,40.7067,1030237.8043717,0
+CIM.US,D,20200219,000000,40.746,41.0991,40.5669,40.746,916770.48401751,0
+CIM.US,D,20200220,000000,40.7979,41.1309,40.6263,41.1201,485588.56990716,0
+CIM.US,D,20200221,000000,40.9749,41.0829,40.2612,40.2957,1590175.5468889,0
+CIM.US,D,20200224,000000,39.5793,40.0314,39.3102,39.7053,1180657.1791252,0
+CIM.US,D,20200225,000000,39.9051,40.2357,38.5227,38.7039,1433976.4393507,0
+CIM.US,D,20200226,000000,38.6487,39.4389,38.5227,38.6148,1432391.7160532,0
+CIM.US,D,20200227,000000,38.2011,38.2011,36.1806,36.6834,2842282.887085,0
+CIM.US,D,20200228,000000,35.7723,35.7876,34.41,35.163,4369640.4205268,0
+CIM.US,D,20200302,000000,35.4687,37.7745,35.4294,37.7562,1968119.6420617,0
+CIM.US,D,20200303,000000,37.9326,38.5227,36.6834,37.2732,2102297.2360782,0
+CIM.US,D,20200304,000000,37.8615,38.2908,37.4709,38.1138,812502.74587244,0
+CIM.US,D,20200305,000000,37.4709,37.5603,36.876,37.2207,790717.6997182,0
+CIM.US,D,20200306,000000,36.1989,36.7911,35.3193,36.5364,1423627.1815425,0
+CIM.US,D,20200309,000000,34.3068,34.794,33.3081,33.6963,2451056.99036,0
+CIM.US,D,20200310,000000,34.8027,34.8576,33.1194,34.4808,1682791.49703,0
+CIM.US,D,20200311,000000,33.6777,33.8064,32.316,32.8509,1725670.9130126,0
+CIM.US,D,20200312,000000,29.9715,30.2766,25.4982,27.1469,3042076.0385068,0
+CIM.US,D,20200313,000000,29.542,29.9899,26.9792,29.9183,2376245.334611,0
+CIM.US,D,20200316,000000,28.6299,29.6315,26.8555,26.9497,2746803.1995425,0
+CIM.US,D,20200317,000000,28.2006,28.2006,21.8654,21.8654,4213678.6513226,0
+CIM.US,D,20200318,000000,19.5404,19.6301,11.4877,17.8572,6499067.3878453,0
+CIM.US,D,20200319,000000,17.4105,18.3047,13.0804,16.9458,3164765.5861954,0
+CIM.US,D,20200320,000000,17.3747,20.542,16.999,17.0884,3467016.1721768,0
+CIM.US,D,20200323,000000,16.82,17.4463,13.939,15.2814,2884091.0144412,0
+CIM.US,D,20200324,000000,16.1046,16.4264,13.42,13.5991,4471277.8402558,0
+CIM.US,D,20200325,000000,14.9592,17.6845,13.8676,16.6771,4217353.6938909,0
+CIM.US,D,20200326,000000,18.341,23.7644,18.2696,21.9021,4874741.2498638,0
+CIM.US,D,20200327,000000,21.1327,22.6989,20.6318,21.3303,4245645.7297432,0
+CIM.US,D,20200330,000000,20.9946,21.1983,18.7142,19.3496,2169886.4032619,0
+CIM.US,D,20200331,000000,19.6099,19.6099,16.6411,16.9963,2861311.3247004,0
+CIM.US,D,20200401,000000,15.8757,15.8941,14.3255,14.8112,2717021.8112097,0
+CIM.US,D,20200402,000000,14.6991,15.7448,14.419,14.4933,2340499.1331413,0
+CIM.US,D,20200403,000000,14.5868,14.6617,12.4016,13.373,3481965.8743143,0
+CIM.US,D,20200406,000000,14.7177,16.2491,14.0456,15.222,2358332.1694235,0
+CIM.US,D,20200407,000000,13.821,13.9705,12.0469,12.1401,19236535.866556,0
+CIM.US,D,20200408,000000,12.5323,13.4102,12.5137,13.2793,14428238.463108,0
+CIM.US,D,20200409,000000,14.2506,15.1101,13.8393,14.3627,8033968.3609571,0
+CIM.US,D,20200413,000000,14.7549,14.7735,13.4476,14.0456,7993744.9568983,0
+CIM.US,D,20200414,000000,14.288,14.3815,13.6343,13.9705,3268293.002932,0
+CIM.US,D,20200415,000000,13.2233,13.7838,13.0928,13.5037,5631030.0847361,0
+CIM.US,D,20200416,000000,13.485,13.8586,13.1771,13.2609,2418579.9611336,0
+CIM.US,D,20200417,000000,13.9705,14.0862,13.448,14.0079,3319620.3571525,0
+CIM.US,D,20200420,000000,13.5222,14.2598,13.4662,13.6531,2518134.4648054,0
+CIM.US,D,20200421,000000,13.2793,14.176,13.2793,14.0823,3429755.795685,0
+CIM.US,D,20200422,000000,14.2692,14.3627,13.5037,13.8773,2001217.6703048,0
+CIM.US,D,20200423,000000,13.933,14.3815,13.6531,13.8586,2732547.2221131,0
+CIM.US,D,20200424,000000,13.7466,13.8393,13.1114,13.5974,2969227.1054569,0
+CIM.US,D,20200427,000000,13.6343,13.7838,13.1675,13.6154,2908128.8150933,0
+CIM.US,D,20200428,000000,14.0079,14.5868,13.6901,14.4375,4147064.966465,0
+CIM.US,D,20200429,000000,14.9229,15.7258,14.4933,15.2406,4705923.1461755,0
+CIM.US,D,20200430,000000,15.4833,15.4833,14.3627,14.5124,4484171.1908101,0
+CIM.US,D,20200501,000000,14.0456,14.6991,13.8586,14.3627,5410036.3055898,0
+CIM.US,D,20200504,000000,14.1197,14.3348,13.7466,14.2692,2687162.0359042,0
+CIM.US,D,20200505,000000,14.6056,15.1627,14.5868,14.7365,3334143.7212552,0
+CIM.US,D,20200506,000000,14.9606,15.4087,14.4559,14.643,4168558.2388879,0
+CIM.US,D,20200507,000000,14.8667,15.3898,14.6802,14.8488,2729756.6458861,0
+CIM.US,D,20200508,000000,15.1101,15.4649,14.9792,15.3338,2028089.1600189,0
+CIM.US,D,20200511,000000,15.1845,15.2406,14.8112,14.9606,2482236.7151885,0
+CIM.US,D,20200512,000000,15.0908,15.1659,14.6056,14.6242,2165971.8449435,0
+CIM.US,D,20200513,000000,14.5684,14.6056,13.2793,13.6343,3345300.8003651,0
+CIM.US,D,20200514,000000,13.2609,14.6897,13.1392,14.6617,3177925.452457,0
+CIM.US,D,20200515,000000,14.3815,14.5684,13.9705,14.0267,1857643.6556812,0
+CIM.US,D,20200518,000000,14.5684,14.8856,14.2506,14.8112,2750066.7105046,0
+CIM.US,D,20200519,000000,14.7923,15.0447,14.4933,14.7735,2316145.6071826,0
+CIM.US,D,20200520,000000,15.035,15.3338,14.8553,15.3152,2019185.27089,0
+CIM.US,D,20200521,000000,15.3152,15.4087,14.9606,15.1285,1581391.8511182,0
+CIM.US,D,20200522,000000,15.222,15.222,14.8488,15.222,1618592.5664142,0
+CIM.US,D,20200526,000000,15.6702,15.8571,15.4272,15.8195,2978327.3975006,0
+CIM.US,D,20200527,000000,15.9692,16.0624,15.3714,15.9878,4105417.5324031,0
+CIM.US,D,20200528,000000,16.2305,16.3988,15.7448,15.8941,3518314.7845073,0
+CIM.US,D,20200529,000000,15.6886,15.7825,15.2968,15.5207,2742970.5120622,0
+CIM.US,D,20200601,000000,15.5207,16.5292,15.3529,16.3237,3445190.1906035,0
+CIM.US,D,20200602,000000,16.5292,16.6975,16.2684,16.342,1910749.958698,0
+CIM.US,D,20200603,000000,16.7164,17.3417,16.5857,17.2204,3044337.0671851,0
+CIM.US,D,20200604,000000,17.2951,18.902,17.1176,18.902,4389112.1800209,0
+CIM.US,D,20200605,000000,20.7905,22.0766,19.5913,19.8352,5832906.1522152,0
+CIM.US,D,20200608,000000,21.1983,21.7618,20.4134,21.7419,5137320.6244609,0
+CIM.US,D,20200609,000000,21.1041,21.5898,20.602,20.7905,2735179.7179452,0
+CIM.US,D,20200610,000000,20.6382,20.7305,19.3698,19.8168,4430289.2922473,0
+CIM.US,D,20200611,000000,17.7433,19.0492,17.7247,18.1355,3817277.9079515,0
+CIM.US,D,20200612,000000,19.2561,19.4411,18.6411,19.3296,2327687.2179418,0
+CIM.US,D,20200615,000000,18.5079,20.2277,18.2101,19.9845,3922915.6761856,0
+CIM.US,D,20200616,000000,20.7305,21.0713,19.8352,20.4134,2900575.7947935,0
+CIM.US,D,20200617,000000,20.4906,20.666,20.0976,20.1147,2155453.1841777,0
+CIM.US,D,20200618,000000,19.8719,20.4906,19.7041,20.0035,1871748.0849635,0
+CIM.US,D,20200619,000000,20.232,20.407,19.4951,19.7165,3815534.2332928,0
+CIM.US,D,20200622,000000,19.4072,19.4646,18.9454,18.9856,2668964.9356822,0
+CIM.US,D,20200623,000000,19.2164,19.7535,19.0715,19.5996,3649588.1411864,0
+CIM.US,D,20200624,000000,19.2542,19.4646,17.8725,18.3507,4224196.8766048,0
+CIM.US,D,20200625,000000,18.0244,19.4451,17.8319,19.4072,3912264.1930494,0
+CIM.US,D,20200626,000000,19.1008,19.1964,17.8898,17.9279,13397372.256506,0
+CIM.US,D,20200629,000000,18.101,18.793,17.8319,18.7546,3871966.7568499,0
+CIM.US,D,20200630,000000,18.6389,18.8117,18.2547,18.4661,2080039.2551889,0
+CIM.US,D,20200701,000000,18.4083,18.831,18.101,18.1778,2281075.2756105,0
+CIM.US,D,20200702,000000,18.4854,18.5047,17.5244,17.563,2161380.9812442,0
+CIM.US,D,20200706,000000,17.9279,18.1203,17.6209,17.8705,3277736.0202395,0
+CIM.US,D,20200707,000000,17.6014,17.8416,17.121,17.1401,2989983.5403365,0
+CIM.US,D,20200708,000000,17.1401,17.4671,16.8326,17.4671,1592177.8985575,0
+CIM.US,D,20200709,000000,17.3515,17.4283,16.8326,17.0826,1736163.8802707,0
+CIM.US,D,20200710,000000,17.1017,17.2362,16.7368,17.1977,2791535.5964624,0
+CIM.US,D,20200713,000000,17.2362,17.3708,16.8521,16.9674,2046825.3884195,0
+CIM.US,D,20200714,000000,16.9093,17.2746,16.7559,17.1401,1589841.5312887,0
+CIM.US,D,20200715,000000,17.4863,18.0244,17.3033,17.8319,2817755.1678538,0
+CIM.US,D,20200716,000000,17.6014,18.1107,17.563,17.755,1435726.6462571,0
+CIM.US,D,20200717,000000,17.755,17.8127,17.4671,17.5244,1693828.3827818,0
+CIM.US,D,20200720,000000,17.3899,17.5198,17.1596,17.217,1446561.0323295,0
+CIM.US,D,20200721,000000,17.3899,17.6209,17.2073,17.5052,1136160.8140897,0
+CIM.US,D,20200722,000000,17.409,17.947,17.3899,17.7934,1198348.2478902,0
+CIM.US,D,20200723,000000,17.6781,17.9086,17.563,17.6209,1129180.8896567,0
+CIM.US,D,20200724,000000,17.6973,17.8319,17.3033,17.3708,1061449.3194725,0
+CIM.US,D,20200727,000000,17.2939,17.4188,17.121,17.1401,1252178.3239547,0
+CIM.US,D,20200728,000000,17.2362,17.4671,17.1017,17.4477,1680756.0486397,0
+CIM.US,D,20200729,000000,17.5435,17.6304,17.3899,17.6014,880739.47654706,0
+CIM.US,D,20200730,000000,17.2939,17.5341,17.2939,17.4671,1031932.7049141,0
+CIM.US,D,20200731,000000,17.6588,17.6588,17.025,17.2746,1925025.5328706,0
+CIM.US,D,20200803,000000,17.2556,17.3515,16.9288,17.1786,1652993.9958195,0
+CIM.US,D,20200804,000000,17.1786,17.2362,16.8753,17.0441,1555649.1338106,0
+CIM.US,D,20200805,000000,16.9093,16.9674,16.1793,16.5253,3419582.0375989,0
+CIM.US,D,20200806,000000,16.3329,16.6213,15.968,16.0257,2789437.0030107,0
+CIM.US,D,20200807,000000,15.9489,16.7903,15.6605,16.5253,3024881.4205686,0
+CIM.US,D,20200810,000000,16.5832,17.1596,16.4679,17.1401,1823421.2098635,0
+CIM.US,D,20200811,000000,17.5244,17.755,17.0826,17.1596,1961776.3940401,0
+CIM.US,D,20200812,000000,17.3515,17.4863,16.6401,16.7942,1299449.5878226,0
+CIM.US,D,20200813,000000,16.6022,17.0732,16.506,16.6213,997101.01812546,0
+CIM.US,D,20200814,000000,16.487,17.121,16.41,16.9674,922892.0710998,0
+CIM.US,D,20200817,000000,16.8902,17.1401,16.6985,16.9093,1657365.8114785,0
+CIM.US,D,20200818,000000,16.8902,17.0923,16.7942,16.9869,887711.99776598,0
+CIM.US,D,20200819,000000,16.9093,17.1977,16.8326,17.0248,1121165.3862181,0
+CIM.US,D,20200820,000000,16.9479,17.1111,16.7559,16.9479,932787.11994973,0
+CIM.US,D,20200821,000000,16.7942,17.2362,16.7942,16.9674,983467.78164562,0
+CIM.US,D,20200824,000000,16.9093,17.4671,16.6597,17.3899,1783658.5470108,0
+CIM.US,D,20200825,000000,17.409,17.6399,17.0248,17.2939,1260918.9068904,0
+CIM.US,D,20200826,000000,17.2939,17.2939,17.0826,17.217,875346.01734429,0
+CIM.US,D,20200827,000000,17.2556,17.4576,17.217,17.3708,970258.70578453,0
+CIM.US,D,20200828,000000,17.4863,17.4863,17.2556,17.4283,780192.50670467,0
+CIM.US,D,20200831,000000,17.3515,17.4283,17.0248,17.0826,1173500.0130373,0
+CIM.US,D,20200901,000000,16.871,17.1977,16.7175,16.9674,1492738.3624456,0
+CIM.US,D,20200902,000000,16.9093,16.977,16.6401,16.7942,1701275.5806685,0
+CIM.US,D,20200903,000000,16.9093,17.121,16.4663,16.7175,1742133.0482395,0
+CIM.US,D,20200904,000000,16.8521,16.9961,16.3619,16.6213,1426780.0797765,0
+CIM.US,D,20200908,000000,16.6213,17.0248,16.506,16.8133,1351505.5054057,0
+CIM.US,D,20200909,000000,16.8326,17.0441,16.727,16.8326,845085.59751182,0
+CIM.US,D,20200910,000000,16.8326,16.9479,16.6213,16.6597,1005805.8914404,0
+CIM.US,D,20200911,000000,16.6597,16.6792,16.2181,16.5253,1219817.5687379,0
+CIM.US,D,20200914,000000,16.8133,17.2362,16.5664,16.9093,2311023.8894851,0
+CIM.US,D,20200915,000000,17.1596,17.3899,16.9288,17.1786,2171992.8354108,0
+CIM.US,D,20200916,000000,17.2362,17.5821,16.8521,17.5244,2666673.4231812,0
+CIM.US,D,20200917,000000,17.3515,17.563,17.217,17.4477,1359310.6704677,0
+CIM.US,D,20200918,000000,17.409,17.5052,17.1017,17.1017,3338442.3757398,0
+CIM.US,D,20200921,000000,17.0248,17.0248,16.5543,16.6597,2032073.3956464,0
+CIM.US,D,20200922,000000,16.7366,16.8719,16.5832,16.6985,1285391.3197577,0
+CIM.US,D,20200923,000000,16.8326,16.9093,16.1026,16.1219,1726557.121287,0
+CIM.US,D,20200924,000000,16.2181,16.506,15.6798,16.3139,2471514.2482938,0
+CIM.US,D,20200925,000000,16.3139,16.8902,16.2367,16.8326,1887047.0446125,0
+CIM.US,D,20200928,000000,17.0916,17.2606,16.9719,17.1708,2394098.4031196,0
+CIM.US,D,20200929,000000,17.1708,17.2404,16.4845,16.5341,1404022.1641948,0
+CIM.US,D,20200930,000000,16.5143,16.8528,16.2555,16.3152,1345247.6120877,0
+CIM.US,D,20201001,000000,16.3152,16.4149,16.0968,16.3751,1336600.6580359,0
+CIM.US,D,20201002,000000,16.0569,16.8923,16.0169,16.8725,1460610.1552477,0
+CIM.US,D,20201005,000000,16.9123,17.2507,16.8624,17.2305,1487035.2747007,0
+CIM.US,D,20201006,000000,17.3102,17.6882,17.1111,17.1311,2066223.5512559,0
+CIM.US,D,20201007,000000,17.1908,17.2806,16.9757,17.1708,982296.33188743,0
+CIM.US,D,20201008,000000,17.2904,17.7681,17.2208,17.7284,1300947.649967,0
+CIM.US,D,20201009,000000,17.7681,17.798,17.3699,17.3699,1008412.2582816,0
+CIM.US,D,20201012,000000,17.4296,17.4694,17.2108,17.3699,740244.32801669,0
+CIM.US,D,20201013,000000,17.2904,17.3897,17.1014,17.2507,675956.12334863,0
+CIM.US,D,20201014,000000,17.2507,17.4494,17.1908,17.3102,639100.3107324,0
+CIM.US,D,20201015,000000,17.1708,17.3699,17.1111,17.3699,744295.62805413,0
+CIM.US,D,20201016,000000,17.2904,17.4296,17.1111,17.1311,715778.44739719,0
+CIM.US,D,20201019,000000,17.2305,17.2817,16.7931,16.7931,717367.52552641,0
+CIM.US,D,20201020,000000,16.9719,17.1079,16.7729,16.8528,769041.08887612,0
+CIM.US,D,20201021,000000,16.8125,16.8822,16.5341,16.6137,1131814.2564552,0
+CIM.US,D,20201022,000000,16.6735,17.1908,16.6337,17.1111,1030284.4010721,0
+CIM.US,D,20201023,000000,17.1513,17.6487,17.1111,17.549,1188161.4253087,0
+CIM.US,D,20201026,000000,17.4096,17.5093,17.1513,17.2904,935609.92193214,0
+CIM.US,D,20201027,000000,17.2904,17.5293,17.1111,17.1311,680459.01944526,0
+CIM.US,D,20201028,000000,16.8125,17.0317,16.5743,16.6539,1080536.9828006,0
+CIM.US,D,20201029,000000,16.7331,16.9123,16.405,16.8326,1044622.2493397,0
+CIM.US,D,20201030,000000,16.6735,16.8725,16.4546,16.6137,1131669.676039,0
+CIM.US,D,20201102,000000,16.6638,17.1885,16.5347,17.1311,1057805.631693,0
+CIM.US,D,20201103,000000,17.2904,17.597,17.2606,17.4096,1006380.2937567,0
+CIM.US,D,20201104,000000,17.4296,17.8675,17.1708,17.6085,1649535.388392,0
+CIM.US,D,20201105,000000,17.6682,18.142,17.5619,18.1059,1680620.6133703,0
+CIM.US,D,20201106,000000,18.0464,18.2057,17.4494,17.549,1344489.4358687,0
+CIM.US,D,20201109,000000,18.305,18.9617,18.0666,18.7629,2764698.5099196,0
+CIM.US,D,20201110,000000,19.0016,19.8577,18.6434,19.8577,2698729.7756542,0
+CIM.US,D,20201111,000000,19.8965,20.0957,19.3199,19.4997,2275393.5265416,0
+CIM.US,D,20201112,000000,19.2997,19.4997,18.9918,19.2402,1734331.8025262,0
+CIM.US,D,20201113,000000,19.4393,19.9383,19.3397,19.8761,1377802.5928034,0
+CIM.US,D,20201116,000000,20.314,20.8525,20.1459,20.7517,1970877.5570501,0
+CIM.US,D,20201117,000000,20.4539,21.0998,20.4345,20.872,1267349.2515484,0
+CIM.US,D,20201118,000000,21.0079,21.3393,20.2947,20.3347,1819736.5866649,0
+CIM.US,D,20201119,000000,20.1962,20.4134,19.5691,19.9762,1874247.322942,0
+CIM.US,D,20201120,000000,19.9175,20.1252,19.7473,19.8965,1289467.8778196,0
+CIM.US,D,20201123,000000,20.1962,20.773,20.035,20.7305,1399189.1718466,0
+CIM.US,D,20201124,000000,21.0079,21.5876,20.894,21.3482,1716256.6375951,0
+CIM.US,D,20201125,000000,21.2901,21.3393,20.8525,21.0298,935373.4545646,0
+CIM.US,D,20201127,000000,21.1303,21.2901,20.8525,21.0736,480739.02919804,0
+CIM.US,D,20201130,000000,20.894,21.0298,20.2653,20.4134,1718245.9247682,0
+CIM.US,D,20201201,000000,20.6338,20.773,20.314,20.4944,1122666.0612615,0
+CIM.US,D,20201202,000000,20.5933,20.7517,20.4047,20.6532,751925.7288771,0
+CIM.US,D,20201203,000000,20.773,21.0736,20.6532,20.894,731909.61540603,0
+CIM.US,D,20201204,000000,21.1698,21.7262,21.0911,21.6502,1192843.7404761,0
+CIM.US,D,20201207,000000,21.7262,21.7687,21.1303,21.3884,1050590.546342,0
+CIM.US,D,20201208,000000,21.3078,21.8263,21.2699,21.6502,883918.50377196,0
+CIM.US,D,20201209,000000,21.7867,21.8493,21.08,21.3682,840611.8787883,0
+CIM.US,D,20201210,000000,20.9092,21.0998,20.6724,21.0736,1261355.6965215,0
+CIM.US,D,20201211,000000,20.773,21.0515,20.7517,20.894,949925.12507422,0
+CIM.US,D,20201214,000000,20.9924,21.5852,20.931,20.931,1204333.0932535,0
+CIM.US,D,20201215,000000,21.0298,21.5876,20.9836,21.5696,793756.06587547,0
+CIM.US,D,20201216,000000,21.6054,21.6502,21.1916,21.2291,803764.77583574,0
+CIM.US,D,20201217,000000,21.3303,21.4086,21.0079,21.3884,787585.7046769,0
+CIM.US,D,20201218,000000,21.4086,21.5808,20.8194,20.9924,2456959.0939187,0
+CIM.US,D,20201221,000000,20.894,20.9202,20.3347,20.773,1633061.0596361,0
+CIM.US,D,20201222,000000,20.9924,20.9924,20.4134,20.6126,1254002.5630019,0
+CIM.US,D,20201223,000000,20.6338,21.2291,20.6338,21.1524,1032476.1879246,0
+CIM.US,D,20201224,000000,21.1303,21.1611,20.6532,21.1085,607208.13541886,0
+CIM.US,D,20201228,000000,21.1698,21.6054,21.1413,21.3303,1270285.7146412,0
+CIM.US,D,20201229,000000,21.4107,21.5762,20.5933,20.8589,1422815.4408922,0
+CIM.US,D,20201230,000000,20.756,21.2267,20.6532,20.756,1192291.547802,0
+CIM.US,D,20201231,000000,20.7154,20.9924,20.6338,20.9836,1285818.9642419,0
+CIM.US,D,20210104,000000,20.9836,20.9836,20.0809,20.1417,1792278.0656221,0
+CIM.US,D,20210105,000000,20.1417,20.3984,20.0203,20.0391,943439.03856905,0
+CIM.US,D,20210106,000000,20.2235,21.0844,20.1627,20.8151,1181547.7422313,0
+CIM.US,D,20210107,000000,20.8808,21.0844,20.4906,20.6532,789596.766009,0
+CIM.US,D,20210108,000000,20.696,20.7345,20.2947,20.7154,788475.83229985,0
+CIM.US,D,20210111,000000,20.5526,20.7999,20.4906,20.4906,595160.92868605,0
+CIM.US,D,20210112,000000,20.6532,20.8764,20.4906,20.7774,778374.79990514,0
+CIM.US,D,20210113,000000,20.8151,21.0408,20.756,20.9004,500107.57917818,0
+CIM.US,D,20210114,000000,20.9836,21.4286,20.9202,21.2267,821301.68355448,0
+CIM.US,D,20210115,000000,21.1457,21.1457,20.8589,20.9004,587863.10153056,0
+CIM.US,D,20210119,000000,21.001,21.1041,20.756,20.9618,869433.02670593,0
+CIM.US,D,20210120,000000,20.9618,21.2855,20.8151,21.2477,562588.52864303,0
+CIM.US,D,20210121,000000,21.1875,21.6144,21.1875,21.4936,915359.08302634,0
+CIM.US,D,20210122,000000,21.2901,21.4734,20.9836,21.4734,797013.04458988,0
+CIM.US,D,20210125,000000,21.2901,21.863,21.1875,21.6971,787932.34928934,0
+CIM.US,D,20210126,000000,21.7976,22.0261,21.6254,21.7976,1095190.1208915,0
+CIM.US,D,20210127,000000,21.6144,21.7708,20.7999,20.8151,1249374.6832322,0
+CIM.US,D,20210128,000000,20.8589,21.1742,20.6338,21.0844,877485.98169813,0
+CIM.US,D,20210129,000000,21.0844,21.2477,20.469,20.6745,1206635.4928341,0
+CIM.US,D,20210201,000000,20.8589,21.1875,20.5099,21.1655,867966.31935069,0
+CIM.US,D,20210202,000000,21.2901,21.7395,21.2267,21.6589,672130.83908241,0
+CIM.US,D,20210203,000000,21.5965,21.7976,21.4107,21.6144,614008.64078108,0
+CIM.US,D,20210204,000000,21.6144,22.1708,21.5852,22.0858,1178663.9726034,0
+CIM.US,D,20210205,000000,22.1892,22.4922,22.1478,22.2925,1009135.1603629,0
+CIM.US,D,20210208,000000,22.3109,22.4762,22.2098,22.4348,804579.56486834,0
+CIM.US,D,20210209,000000,22.4348,22.7219,22.1892,22.6806,1008878.660769,0
+CIM.US,D,20210210,000000,22.3935,23.1903,22.3109,22.7839,1100581.4026784,0
+CIM.US,D,20210211,000000,22.7219,23.1306,22.5956,22.8642,751793.77747307,0
+CIM.US,D,20210212,000000,22.9079,23.4199,22.8229,23.234,886309.30643842,0
+CIM.US,D,20210216,000000,23.5394,24.4418,23.1513,24.4418,2240656.7750865,0
+CIM.US,D,20210217,000000,24.4626,24.4785,23.0503,23.3763,1543918.0878675,0
+CIM.US,D,20210218,000000,23.3534,23.4889,22.8436,22.8436,748285.96044613,0
+CIM.US,D,20210219,000000,22.924,23.8286,22.924,23.56,810316.18481815,0
+CIM.US,D,20210222,000000,23.436,23.9687,23.3372,23.622,1066789.214244,0
+CIM.US,D,20210223,000000,23.7024,23.8469,23.1513,23.4797,1162435.6918451,0
+CIM.US,D,20210224,000000,23.7254,24.5657,23.6542,24.5221,1289187.4266508,0
+CIM.US,D,20210225,000000,24.5657,24.9654,23.5922,23.7254,1304383.612269,0
+CIM.US,D,20210226,000000,23.684,24.0309,23.3534,23.622,1447306.5795362,0
+CIM.US,D,20210301,000000,24.0309,24.4969,23.9666,24.0721,808804.187212,0
+CIM.US,D,20210302,000000,24.0928,24.6048,23.7254,24.5016,943999.94090679,0
+CIM.US,D,20210303,000000,24.5657,25.1583,24.4418,24.6669,1183584.4970712,0
+CIM.US,D,20210304,000000,24.8092,24.8344,23.7254,24.2789,1330321.8615251,0
+CIM.US,D,20210305,000000,24.5657,24.7472,23.2937,24.3982,1361191.9578117,0
+CIM.US,D,20210308,000000,24.5657,25.2615,24.5016,24.9929,1311513.7783996,0
+CIM.US,D,20210309,000000,25.055,25.2798,24.6669,25.0939,919971.28540152,0
+CIM.US,D,20210310,000000,25.1583,25.5968,25.055,25.466,1054034.3473413,0
+CIM.US,D,20210311,000000,25.6703,25.8311,25.3625,25.6498,910176.39768334,0
+CIM.US,D,20210312,000000,25.9139,26.2813,25.7507,25.9967,862229.69940083,0
+CIM.US,D,20210315,000000,26.2006,26.3659,25.8311,26.3659,768089.99360774,0
+CIM.US,D,20210316,000000,26.3659,26.3754,25.9967,26.3432,979714.35210431,0
+CIM.US,D,20210317,000000,26.304,26.6095,26.2125,26.5889,940840.51042509,0
+CIM.US,D,20210318,000000,26.5703,26.6441,25.7507,25.8747,890322.28395586,0
+CIM.US,D,20210319,000000,25.9139,26.5499,25.3833,25.9139,3138652.2727004,0
+CIM.US,D,20210322,000000,25.9139,26.0975,25.5878,25.8541,853119.39124398,0
+CIM.US,D,20210323,000000,25.6911,25.8839,25.3006,25.5462,1007620.9853408,0
+CIM.US,D,20210324,000000,25.7507,26.598,25.6703,25.73,1617648.8743599,0
+CIM.US,D,20210325,000000,25.6703,26.2421,25.0112,26.017,1098361.7449023,0
+CIM.US,D,20210326,000000,26.2421,26.4463,25.893,26.3249,994488.55451966,0
+CIM.US,D,20210329,000000,26.1387,26.4672,25.8311,26.1803,1327969.3813787,0
+CIM.US,D,20210330,000000,26.2006,26.7678,26.2006,26.7266,884030.85843282,0
+CIM.US,D,20210331,000000,26.7266,26.9381,26.3684,26.6209,1301095.2787655,0
+CIM.US,D,20210401,000000,26.6209,26.8691,26.412,26.8691,716410.33349348,0
+CIM.US,D,20210405,000000,26.9381,27.0434,26.5384,26.6209,970127.62534691,0
+CIM.US,D,20210406,000000,26.6831,26.9381,26.6209,26.8094,720257.82740202,0
+CIM.US,D,20210407,000000,26.9147,26.9862,26.7036,26.8691,472799.29983303,0
+CIM.US,D,20210408,000000,26.8094,26.9381,26.5889,26.9381,586881.95792267,0
+CIM.US,D,20210409,000000,26.9585,27.0687,26.8321,27.0206,558023.35845141,0
+CIM.US,D,20210412,000000,27.0413,27.0617,26.9147,27.0413,539095.08196778,0
+CIM.US,D,20210413,000000,27.0413,27.1469,26.8094,27.0802,518488.45330266,0
+CIM.US,D,20210414,000000,27.0413,27.4408,26.9381,27.124,875595.98469046,0
+CIM.US,D,20210415,000000,27.2065,27.271,26.9381,27.0802,914315.66532345,0
+CIM.US,D,20210416,000000,27.2065,27.358,26.8922,26.8922,1037418.4865514,0
+CIM.US,D,20210419,000000,26.9147,26.9585,26.1501,26.2651,1248816.3937935,0
+CIM.US,D,20210420,000000,26.1803,26.2006,25.4477,25.7186,1189036.7465035,0
+CIM.US,D,20210421,000000,25.7186,26.3775,25.4888,26.3476,663038.82121916,0
+CIM.US,D,20210422,000000,26.412,26.559,26.1803,26.2238,642075.09634523,0
+CIM.US,D,20210423,000000,26.2444,26.8094,26.0768,26.6645,648946.14998285,0
+CIM.US,D,20210426,000000,26.7864,26.947,26.5154,26.5384,540373.66058864,0
+CIM.US,D,20210427,000000,26.6209,26.9381,26.4948,26.7864,521795.9480661,0
+CIM.US,D,20210428,000000,26.9585,27.2178,26.8094,27.2065,620612.74322845,0
+CIM.US,D,20210429,000000,27.2527,27.3467,26.933,27.2527,593266.57684654,0
+CIM.US,D,20210430,000000,27.3121,27.5625,27.1033,27.544,1241021.2448448,0
+CIM.US,D,20210503,000000,27.6501,27.9529,27.5232,27.7946,1048700.1138511,0
+CIM.US,D,20210504,000000,27.7946,27.8151,26.8922,27.1033,1151813.8215653,0
+CIM.US,D,20210505,000000,27.606,28.3384,27.606,28.3384,748574.68579546,0
+CIM.US,D,20210506,000000,28.2539,28.2996,27.6683,28.2539,912848.52248497,0
+CIM.US,D,20210507,000000,28.0886,28.3384,27.9207,28.2996,722977.41987044,0
+CIM.US,D,20210510,000000,28.4855,28.8853,28.2356,28.2356,886501.35452143,0
+CIM.US,D,20210511,000000,28.0266,28.1502,27.6501,28.0654,814997.6290192,0
+CIM.US,D,20210512,000000,28.0886,28.1502,27.2065,27.2892,1048228.0500824,0
+CIM.US,D,20210513,000000,27.4593,28.2145,27.271,27.8791,1161127.9358511,0
+CIM.US,D,20210514,000000,28.1939,28.4442,28.0468,28.3594,747057.02690795,0
+CIM.US,D,20210517,000000,28.2539,28.5911,27.9437,28.5088,797568.72112946,0
+CIM.US,D,20210518,000000,28.8022,29.1059,28.5681,28.6535,927626.20876581,0
+CIM.US,D,20210519,000000,28.4442,28.7796,28.1939,28.7796,1101691.8847913,0
+CIM.US,D,20210520,000000,28.8231,29.0228,28.5499,28.9082,668407.45788061,0
+CIM.US,D,20210521,000000,29.0114,29.2182,28.8415,28.8618,767633.60723355,0
+CIM.US,D,20210524,000000,28.9907,29.1262,28.6739,29.0114,616961.21675164,0
+CIM.US,D,20210525,000000,29.0506,29.3053,28.7911,28.8022,888926.12487601,0
+CIM.US,D,20210526,000000,28.9266,29.3881,28.7567,29.2822,828933.52631021,0
+CIM.US,D,20210527,000000,29.5122,29.6178,29.312,29.411,1050488.6432775,0
+CIM.US,D,20210528,000000,29.5763,29.6795,29.3767,29.6178,678285.08740322,0
+CIM.US,D,20210601,000000,29.829,30.1416,29.7234,30.0996,1000034.432836,0
+CIM.US,D,20210602,000000,30.288,30.5382,30.132,30.3912,1025002.861047,0
+CIM.US,D,20210603,000000,30.3912,30.5799,30.2034,30.3729,889444.78534516,0
+CIM.US,D,20210604,000000,30.6441,30.7086,30.0798,30.3912,948312.09536996,0
+CIM.US,D,20210607,000000,30.5202,31.3173,30.4971,31.2963,1409684.3165206,0
+CIM.US,D,20210608,000000,31.2963,32.0286,31.1469,31.9461,1249623.3441289,0
+CIM.US,D,20210609,000000,32.385,32.9727,32.1141,32.7429,1233783.5143684,0
+CIM.US,D,20210610,000000,32.9727,33.0555,32.3622,32.385,1068587.3243004,0
+CIM.US,D,20210611,000000,32.4258,32.5314,31.6938,32.1966,1028086.081972,0
+CIM.US,D,20210614,000000,32.1552,32.49,32.0907,32.2398,824717.61363015,0
+CIM.US,D,20210615,000000,32.2398,32.4678,31.7556,32.1141,1222555.8869831,0
+CIM.US,D,20210616,000000,32.1639,32.5524,32.1141,32.49,864283.43808481,0
+CIM.US,D,20210617,000000,32.3436,32.6943,31.3263,31.9644,1250087.5692003,0
+CIM.US,D,20210618,000000,31.6107,31.6938,30.9381,31.2318,2317312.702109,0
+CIM.US,D,20210621,000000,31.4412,32.49,31.4229,32.3436,951318.23577183,0
+CIM.US,D,20210622,000000,32.0493,32.3343,31.7988,32.1966,931553.39609654,0
+CIM.US,D,20210623,000000,32.1552,32.49,31.9875,32.0703,1382182.6826429,0
+CIM.US,D,20210624,000000,32.2563,32.658,32.1141,32.5731,759592.84577046,0
+CIM.US,D,20210625,000000,32.5935,32.7639,32.2398,32.2794,3199791.498483,0
+CIM.US,D,20210628,000000,32.3019,32.3436,31.5552,32.3019,1379815.3960683,0
+CIM.US,D,20210629,000000,32.2794,32.3436,31.4865,31.7877,1280763.8754711,0
+CIM.US,D,20210630,000000,31.7025,32.3436,31.6359,32.2563,811987.13378553,0
+CIM.US,D,20210701,000000,32.2794,32.5593,32.1297,32.3436,990953.73753549,0
+CIM.US,D,20210702,000000,32.3634,32.4282,31.8726,32.217,590735.54859573,0
+CIM.US,D,20210706,000000,32.1297,32.1945,31.5993,31.9806,816704.72309066,0
+CIM.US,D,20210707,000000,31.9581,32.0451,31.3812,31.551,809451.75070289,0
+CIM.US,D,20210708,000000,31.0569,31.4427,30.3087,30.9723,1087724.197228,0
+CIM.US,D,20210709,000000,31.4865,32.0241,31.3353,32.0016,908028.59463222,0
+CIM.US,D,20210712,000000,32.0016,32.3547,31.7025,32.3019,706950.3323419,0
+CIM.US,D,20210713,000000,32.1297,32.1552,31.2735,31.3173,830046.62132209,0
+CIM.US,D,20210714,000000,31.3173,31.7259,30.6093,30.6738,1016422.9714052,0
+CIM.US,D,20210715,000000,30.5247,31.4019,30.3318,30.8877,1034089.2176288,0
+CIM.US,D,20210716,000000,31.2501,31.4664,30.6513,30.867,1046406.8594174,0
+CIM.US,D,20210719,000000,29.987,30.2859,29.4522,30.0519,1655693.5560615,0
+CIM.US,D,20210720,000000,30.18,31.3701,30.0519,31.1244,1108660.0511783,0
+CIM.US,D,20210721,000000,31.4019,32.0862,31.4019,31.6182,910617.97762937,0
+CIM.US,D,20210722,000000,31.4865,31.7259,30.9315,31.1424,808180.57529611,0
+CIM.US,D,20210723,000000,31.2114,31.4427,30.8781,30.9723,484420.60401436,0
+CIM.US,D,20210726,000000,30.9723,31.5945,30.9723,31.3173,570598.8062834,0
+CIM.US,D,20210727,000000,31.1655,31.1883,30.6513,31.1244,847978.51228646,0
+CIM.US,D,20210728,000000,31.1244,31.6794,30.9315,31.4019,736454.7533713,0
+CIM.US,D,20210729,000000,31.4865,32.0451,31.4865,32.0016,770852.26342796,0
+CIM.US,D,20210730,000000,32.0862,32.217,31.4247,31.53,1046877.1812534,0
+CIM.US,D,20210802,000000,31.572,32.0451,31.1244,31.1244,837803.88323405,0
+CIM.US,D,20210803,000000,31.1424,31.4247,30.4902,31.2501,885292.88869281,0
+CIM.US,D,20210804,000000,31.3812,31.7259,30.9081,31.2963,853466.03585646,0
+CIM.US,D,20210805,000000,31.4247,32.217,31.3584,32.1297,1055898.6508412,0
+CIM.US,D,20210806,000000,32.238,32.7519,32.0862,32.3634,806142.94948989,0
+CIM.US,D,20210809,000000,32.1528,32.3436,31.8726,31.9581,581809.88530778,0
+CIM.US,D,20210810,000000,31.9161,32.3436,31.7025,32.1711,648783.27927294,0
+CIM.US,D,20210811,000000,32.1945,32.4102,31.9272,32.4102,431181.91411039,0
+CIM.US,D,20210812,000000,32.4282,32.5062,32.109,32.4102,464351.36159526,0
+CIM.US,D,20210813,000000,32.5365,32.6856,32.3436,32.4717,627041.78143687,0
+CIM.US,D,20210816,000000,32.3019,32.451,31.9554,32.2563,526322.36025457,0
+CIM.US,D,20210817,000000,32.1945,32.5593,32.0451,32.451,673702.06240124,0
+CIM.US,D,20210818,000000,32.3019,32.5593,32.0451,32.1297,649137.76258267,0
+CIM.US,D,20210819,000000,31.8288,31.9161,31.2735,31.8105,1014009.5236133,0
+CIM.US,D,20210820,000000,31.6569,32.3133,31.4865,32.2563,634145.81857658,0
+CIM.US,D,20210823,000000,32.451,32.7408,32.3019,32.3871,818055.59191967,0
+CIM.US,D,20210824,000000,32.4717,32.7732,32.451,32.6235,712058.98554403,0
+CIM.US,D,20210825,000000,32.6856,32.8806,32.5365,32.58,783968.58137142,0
+CIM.US,D,20210826,000000,32.6856,32.6856,32.217,32.217,627993.7476716,0
+CIM.US,D,20210827,000000,32.238,32.9334,32.238,32.7084,750314.44110555,0
+CIM.US,D,20210830,000000,32.7291,32.7408,32.3634,32.5155,736821.86569334,0
+CIM.US,D,20210831,000000,32.5155,33.0846,32.4102,32.8164,1006185.1972914,0
+CIM.US,D,20210901,000000,32.9865,33.1152,32.6559,32.8164,764576.07981632,0
+CIM.US,D,20210902,000000,32.7933,33.039,32.6856,32.8365,569723.48508862,0
+CIM.US,D,20210903,000000,32.7519,32.8899,32.58,32.7291,489096.82241726,0
+CIM.US,D,20210907,000000,32.7732,32.9223,32.3436,32.3634,796784.41591958,0
+CIM.US,D,20210908,000000,32.3019,32.5155,32.0241,32.109,495590.31213651,0
+CIM.US,D,20210909,000000,32.0016,32.5365,31.8288,32.1528,540236.91886962,0
+CIM.US,D,20210910,000000,32.3436,32.3436,31.8495,31.8726,558710.11542861,0
+CIM.US,D,20210913,000000,32.0451,32.3754,31.9371,32.2563,609096.82597702,0
+CIM.US,D,20210914,000000,32.3871,32.4282,32.0451,32.238,631199.77485374,0
+CIM.US,D,20210915,000000,32.2563,32.5365,32.1528,32.4717,641925.72561397,0
+CIM.US,D,20210916,000000,32.5593,32.8578,32.451,32.6001,648422.26371546,0
+CIM.US,D,20210917,000000,32.7519,32.8365,32.451,32.451,1665659.1531869,0
+CIM.US,D,20210920,000000,32.0241,32.3985,31.7649,32.3436,1167817.8284852,0
+CIM.US,D,20210921,000000,32.4282,32.7084,32.3754,32.5155,598161.84328973,0
+CIM.US,D,20210922,000000,32.5593,33.0501,32.4951,32.7732,898696.19005283,0
+CIM.US,D,20210923,000000,32.8164,33.2436,32.7519,33.0093,803605.38899132,0
+CIM.US,D,20210924,000000,32.9658,33.1932,32.8806,33.0738,582485.75520547,0
+CIM.US,D,20210927,000000,33.1815,33.5652,33.1815,33.2664,729814.5058199,0
+CIM.US,D,20210928,000000,33.2664,33.3723,32.6856,32.7732,862806.27913317,0
+CIM.US,D,20210929,000000,32.7291,33.0138,32.4564,32.8806,1082616.8504754,0
+CIM.US,D,20210930,000000,32.97,32.9727,32.445,32.5086,892895.9895585,0
+CIM.US,D,20211001,000000,32.6187,33.0576,32.3133,32.8806,651116.16267621,0
+CIM.US,D,20211004,000000,32.8806,33.3423,32.7822,32.8602,544516.41209419,0
+CIM.US,D,20211005,000000,32.8395,33.1218,32.5962,32.9265,682888.14463164,0
+CIM.US,D,20211006,000000,32.7291,33.0807,32.2911,33.0348,874801.22788423,0
+CIM.US,D,20211007,000000,33.1218,33.4179,33.0693,33.1008,726754.80098671,0
+CIM.US,D,20211008,000000,33.0576,33.3654,32.991,33.3423,393601.45748018,0
+CIM.US,D,20211011,000000,33.3858,33.648,33.3081,33.4068,372298.49120785,0
+CIM.US,D,20211012,000000,33.5601,33.8889,33.3978,33.648,721326.50312942,0
+CIM.US,D,20211013,000000,33.6705,33.8454,33.3012,33.7812,547225.55296626,0
+CIM.US,D,20211014,000000,33.9327,34.1502,33.8454,33.9327,686377.23588174,0
+CIM.US,D,20211015,000000,34.1967,34.2951,33.5376,33.5376,886691.66067173,0
+CIM.US,D,20211018,000000,33.4959,33.822,33.4068,33.6939,488163.58195936,0
+CIM.US,D,20211019,000000,33.735,34.1091,33.5835,34.1091,598359.9881373,0
+CIM.US,D,20211020,000000,34.1502,34.5459,33.9555,34.2606,1124631.8323428,0
+CIM.US,D,20211021,000000,34.2606,34.3824,33.999,34.0632,601676.62804758,0
+CIM.US,D,20211022,000000,34.1091,34.2192,33.8337,33.9327,409172.1586345,0
+CIM.US,D,20211025,000000,34.0425,34.2843,33.9762,34.2378,550691.5636078,0
+CIM.US,D,20211026,000000,34.2378,34.4583,34.1733,34.2192,631526.82272306,0
+CIM.US,D,20211027,000000,34.2192,34.2288,33.8682,33.9555,667205.0888165,0
+CIM.US,D,20211028,000000,34.1301,34.1301,33.6063,33.9117,783292.71147369,0
+CIM.US,D,20211029,000000,33.8016,34.2726,33.7119,34.1733,841588.23208124,0
+CIM.US,D,20211101,000000,34.2075,34.5894,34.1619,34.5894,606873.2488523,0
+CIM.US,D,20211102,000000,34.5459,34.5459,33.7575,33.7812,722156.96955649,0
+CIM.US,D,20211103,000000,33.7812,35.9025,33.7575,35.859,1439783.6075759,0
+CIM.US,D,20211104,000000,36.0129,36.309,35.5422,35.7924,634273.85063192,0
+CIM.US,D,20211105,000000,35.946,36.8232,35.9259,36.7794,930865.76815297,0
+CIM.US,D,20211108,000000,36.8874,36.8874,36.0129,36.0567,656064.55806751,0
+CIM.US,D,20211109,000000,36.0339,36.6243,36.0339,36.3849,478709.24208906,0
+CIM.US,D,20211110,000000,36.2976,36.8232,36.1665,36.1665,479904.20793909,0
+CIM.US,D,20211111,000000,36.2976,36.5181,36.1893,36.4077,395513.22864694,0
+CIM.US,D,20211112,000000,36.4722,36.4953,36.1665,36.2538,323084.9723504,0
+CIM.US,D,20211115,000000,36.1893,36.4722,36.1893,36.3186,508378.71124428,0
+CIM.US,D,20211116,000000,36.4284,36.4491,36.0567,36.1026,380448.99443269,0
+CIM.US,D,20211117,000000,35.9025,36.1206,35.6637,36.0129,555069.04054817,0
+CIM.US,D,20211118,000000,35.9697,36.1665,35.7051,36.1206,475359.94094019,0
+CIM.US,D,20211119,000000,35.7723,36.0456,35.6523,35.9697,404954.50402172,0
+CIM.US,D,20211122,000000,35.9922,36.1893,35.8155,35.9922,438579.03143127,0
+CIM.US,D,20211123,000000,36.0795,36.4722,35.9697,36.4284,498718.82331237,0
+CIM.US,D,20211124,000000,36.2976,36.8007,36.231,36.6693,417711.54834041,0
+CIM.US,D,20211126,000000,35.7924,36.2976,35.1906,35.9697,716608.4783411,0
+CIM.US,D,20211129,000000,36.1893,36.3621,35.3124,35.5536,1085644.3295532,0
+CIM.US,D,20211130,000000,35.3562,35.4432,34.4697,34.8099,1614728.5241448,0
+CIM.US,D,20211201,000000,35.2896,35.5764,34.1733,34.1967,842116.90866354,0
+CIM.US,D,20211202,000000,34.2378,35.3124,34.1301,35.0922,1106372.8935091,0
+CIM.US,D,20211203,000000,35.1612,35.1612,34.2606,34.4376,844636.1788685,0
+CIM.US,D,20211206,000000,34.8303,35.6523,34.6533,35.5947,827193.33551696,0
+CIM.US,D,20211207,000000,35.859,36.0795,35.6934,35.8821,779841.94274358,0
+CIM.US,D,20211208,000000,35.8821,36.1437,35.6181,35.6409,477693.69530986,0
+CIM.US,D,20211209,000000,35.4669,35.7441,35.3124,35.5302,441245.05946834,0
+CIM.US,D,20211210,000000,35.6637,35.7051,34.8738,34.8969,681793.77539652,0
+CIM.US,D,20211213,000000,34.7427,34.7979,33.4296,33.8682,1386497.8854883,0
+CIM.US,D,20211214,000000,33.822,34.1967,33.1902,33.3423,851764.60306641,0
+CIM.US,D,20211215,000000,33.2319,33.4296,32.6832,33.2964,1021024.2867009,0
+CIM.US,D,20211216,000000,33.6705,33.822,32.8395,33.0138,882289.79667321,0
+CIM.US,D,20211217,000000,32.8602,33.3654,32.2911,32.4006,2714496.008757,0
+CIM.US,D,20211220,000000,31.1313,31.8747,30.5841,31.7232,2085596.8915511,0
+CIM.US,D,20211221,000000,32.2491,33.5487,32.2491,33.3858,1080236.9348886,0
+CIM.US,D,20211222,000000,33.5172,33.999,33.3633,33.735,790606.65150689,0
+CIM.US,D,20211223,000000,33.8889,34.1967,33.7812,33.8454,608950.50362807,0
+CIM.US,D,20211227,000000,33.9762,34.1391,33.4068,34.0425,827111.02919561,0
+CIM.US,D,20211228,000000,34.0632,34.6077,33.9738,34.2843,827306.99662735,0
+CIM.US,D,20211229,000000,34.2171,34.2378,33.6567,33.8796,876947.28900263,0
+CIM.US,D,20211230,000000,33.7923,34.3068,33.7119,33.7692,723989.91826741,0
+CIM.US,D,20211231,000000,33.7692,33.969,33.6135,33.7236,455235.82764017,0
+CIM.US,D,20220103,000000,33.8361,34.6974,33.8361,34.2606,695321.18946329,0
+CIM.US,D,20220104,000000,34.4631,34.899,34.0152,34.0383,674526.86754695,0
+CIM.US,D,20220105,000000,34.194,34.3503,33.5445,33.6342,652018.91931143,0
+CIM.US,D,20220106,000000,33.7923,34.1712,33.6342,33.7923,498016.38894061,0
+CIM.US,D,20220107,000000,33.7923,33.9486,33.5673,33.6798,669804.05244366,0
+CIM.US,D,20220110,000000,33.6798,33.9024,33.03,33.255,796506.14216661,0
+CIM.US,D,20220111,000000,33.3216,33.6342,32.9082,33.5904,792837.63184569,0
+CIM.US,D,20220112,000000,33.5904,33.7923,33.0093,33.0756,1010334.9165279,0
+CIM.US,D,20220113,000000,33.255,33.8361,32.9406,32.9406,941839.07336026,0
+CIM.US,D,20220114,000000,32.9865,33.03,32.6052,32.9865,820401.10433518,0
+CIM.US,D,20220118,000000,32.8734,32.9865,32.2812,32.316,883766.08465845,0
+CIM.US,D,20220119,000000,32.4258,32.5386,32.0907,32.0907,757161.10768497,0
+CIM.US,D,20220120,000000,32.0907,32.6943,31.689,31.7124,942515.37874107,0
+CIM.US,D,20220121,000000,31.533,31.9581,31.0185,31.1079,1126465.2165369,0
+CIM.US,D,20220124,000000,30.5937,31.1079,29.5192,30.9516,2087236.0502462,0
+CIM.US,D,20220125,000000,30.5472,31.8678,30.2907,31.6449,1449828.4626403,0
+CIM.US,D,20220126,000000,32.0016,32.7174,31.2642,31.6662,1155209.2839314,0
+CIM.US,D,20220127,000000,32.1804,32.706,31.0413,31.2411,1165989.2346061,0
+CIM.US,D,20220128,000000,31.3077,31.4427,30.2583,31.4202,1157881.4087331,0
+CIM.US,D,20220131,000000,31.1973,32.4258,31.1973,32.4258,1271171.0519492,0
+CIM.US,D,20220201,000000,32.4717,32.4717,31.3767,31.9581,887145.43414689,0
+CIM.US,D,20220202,000000,31.9581,32.0907,31.0371,31.4664,1009288.8859259,0
+CIM.US,D,20220203,000000,31.3077,31.4778,30.3912,30.3912,1918725.8331671,0
+CIM.US,D,20220204,000000,30.3018,30.7155,29.9671,30.4809,1864072.6938896,0
+CIM.US,D,20220207,000000,30.6375,30.9291,30.1461,30.1686,777383.64018405,0
+CIM.US,D,20220208,000000,30.2583,31.2756,30.18,30.8391,1218400.5064653,0
+CIM.US,D,20220209,000000,30.8622,31.2207,30.3684,30.4143,949022.36843896,0
+CIM.US,D,20220210,000000,30.1914,30.8991,29.6087,29.767,1321167.569567,0
+CIM.US,D,20220211,000000,29.767,30.123,29.4297,29.7439,985924.34227239,0
+CIM.US,D,20220214,000000,29.6775,29.8957,29.2296,29.4086,1014073.1041579,0
+CIM.US,D,20220215,000000,29.7439,29.9899,29.4987,29.9001,860681.12120748,0
+CIM.US,D,20220216,000000,29.9434,30.2355,29.8451,30.1023,751626.55193137,0
+CIM.US,D,20220217,000000,29.9229,30.0798,28.6487,28.669,1587382.793246,0
+CIM.US,D,20220218,000000,28.5133,29.296,28.4029,29.0277,1159073.3262008,0
+CIM.US,D,20220222,000000,28.961,28.961,27.2616,27.5971,1531718.4620211,0
+CIM.US,D,20220223,000000,27.73,27.8403,26.6119,26.6119,1154139.3017545,0
+CIM.US,D,20220224,000000,25.4729,27.2753,25.2709,27.1262,1415562.0330212,0
+CIM.US,D,20220225,000000,27.3285,27.5302,27.0367,27.3513,840595.76591058,0
+CIM.US,D,20220228,000000,27.149,27.372,26.7243,27.2156,1066269.2473253,0
+CIM.US,D,20220301,000000,27.0596,27.2822,26.3223,26.6578,1102891.6409563,0
+CIM.US,D,20220302,000000,26.7911,27.4064,26.6807,27.3285,619381.63227438,0
+CIM.US,D,20220303,000000,27.6866,27.7528,27.1262,27.4408,551978.8518923,0
+CIM.US,D,20220304,000000,27.149,27.2156,26.7678,27.2156,752997.4529867,0
+CIM.US,D,20220307,000000,27.1055,27.1721,26.5018,26.5018,915261.97027683,0
+CIM.US,D,20220308,000000,26.5454,27.7092,26.5454,27.1952,857306.12655089,0
+CIM.US,D,20220309,000000,27.6635,27.8655,27.3513,27.3948,581938.78832953,0
+CIM.US,D,20220310,000000,26.947,27.3948,26.8369,27.3513,581770.69182147,0
+CIM.US,D,20220311,000000,27.3948,27.5028,27.0596,27.2616,492374.70432438,0
+CIM.US,D,20220314,000000,27.4408,27.6404,26.8809,27.149,663636.30414417,0
+CIM.US,D,20220315,000000,27.3285,27.5302,27.1925,27.4615,531285.56207403,0
+CIM.US,D,20220316,000000,27.6635,27.7965,26.947,27.4615,935097.79371071,0
+CIM.US,D,20220317,000000,27.3285,27.7528,27.1952,27.5074,620411.98548179,0
+CIM.US,D,20220318,000000,27.5074,28.0654,27.2387,27.9554,2573040.1843282,0
+CIM.US,D,20220321,000000,28.0449,28.2904,27.372,27.5302,772862.01831058,0
+CIM.US,D,20220322,000000,27.7528,28.0654,27.6197,27.7763,728528.52398492,0
+CIM.US,D,20220323,000000,27.7763,27.8198,27.4408,27.4846,581671.40165608,0
+CIM.US,D,20220324,000000,27.5302,27.7092,27.3285,27.5971,662663.87019988,0
+CIM.US,D,20220325,000000,27.5971,27.9554,27.5971,27.9554,629603.72899355,0
+CIM.US,D,20220328,000000,27.9989,28.1552,27.613,27.8864,860157.6704233,0
+CIM.US,D,20220329,000000,28.0886,28.4695,27.9989,28.2674,1016156.4556981,0
+CIM.US,D,20220330,000000,28.2214,28.3605,27.7162,27.8085,937749.01531963,0
+CIM.US,D,20220331,000000,27.8539,28.0266,27.6014,27.6474,956905.48499038,0
+CIM.US,D,20220401,000000,27.8085,28.061,27.4639,27.8085,579168.67981203,0
+CIM.US,D,20220404,000000,27.8312,27.8312,26.9585,27.3032,1042140.4306883,0
+CIM.US,D,20220405,000000,27.372,27.5335,26.6601,26.6831,959208.75553729,0
+CIM.US,D,20220406,000000,26.4533,26.5796,25.9482,26.017,1002345.106597,0
+CIM.US,D,20220407,000000,26.0402,26.2006,25.2135,25.42,827698.93149066,0
+CIM.US,D,20220408,000000,25.5121,25.7873,25.1788,25.466,509204.38735639,0
+CIM.US,D,20220411,000000,25.3051,25.7416,25.2595,25.3051,597881.82760404,0
+CIM.US,D,20220412,000000,25.2593,25.5578,24.9607,25.0525,706040.17249256,0
+CIM.US,D,20220413,000000,25.0756,25.2823,24.8919,25.1674,583710.76939502,0
+CIM.US,D,20220414,000000,25.1444,25.4888,24.9607,25.0298,502364.68850785,0
+CIM.US,D,20220418,000000,24.9837,25.0642,24.6853,24.8458,806368.5297779,0
+CIM.US,D,20220419,000000,24.8231,25.0067,23.6978,23.8586,1628785.9212434,0
+CIM.US,D,20220420,000000,23.8815,24.5933,23.8815,24.4097,949126.01343619,0
+CIM.US,D,20220421,000000,24.6164,24.8,24.0883,24.0883,612672.57838027,0
+CIM.US,D,20220422,000000,24.1112,24.134,23.3304,23.4452,851798.13527133,0
+CIM.US,D,20220425,000000,23.2845,23.583,22.7564,23.3074,1011194.9958113,0
+CIM.US,D,20220426,000000,23.1926,23.4223,22.5726,22.5956,798248.94585894,0
+CIM.US,D,20220427,000000,22.5038,22.9171,22.343,22.7564,796569.72271113,0
+CIM.US,D,20220428,000000,22.963,23.6749,22.8114,23.606,1035525.4411614,0
+CIM.US,D,20220429,000000,23.5141,23.7667,22.9859,23.0089,887977.20702355,0
+CIM.US,D,20220502,000000,23.0778,23.3648,22.7793,23.3534,1099527.097896,0
+CIM.US,D,20220503,000000,23.3993,24.6739,23.3993,24.5016,951808.58983418,0
+CIM.US,D,20220504,000000,24.5933,25.1674,24.3177,25.1674,758698.79879884,0
+CIM.US,D,20220505,000000,24.1112,24.4785,23.629,24.0423,1220665.4544922,0
+CIM.US,D,20220506,000000,23.8815,24.0766,23.3534,23.6749,1122336.4004932,0
+CIM.US,D,20220509,000000,23.4223,23.5371,22.4463,22.5726,1230313.148895,0
+CIM.US,D,20220510,000000,22.8023,23.3534,22.5038,22.6645,1875320.7889844,0
+CIM.US,D,20220511,000000,22.5726,22.7483,22.2856,22.3889,1295596.868116,0
+CIM.US,D,20220512,000000,22.2971,22.343,21.2867,21.7919,1945534.1778199,0
+CIM.US,D,20220513,000000,22.0445,22.5841,21.8608,22.2741,1155013.3164997,0
+CIM.US,D,20220516,000000,22.2282,22.3889,21.8723,21.9067,1064599.6048075,0
+CIM.US,D,20220517,000000,22.1133,22.2971,21.8838,22.1823,942313.75002809,0
+CIM.US,D,20220518,000000,22.0674,22.0789,21.2408,21.4704,1333881.0655675,0
+CIM.US,D,20220519,000000,21.3097,21.6082,21.2178,21.2408,1451570.3953662,0
+CIM.US,D,20220520,000000,21.3786,21.6541,21.1374,21.6082,1203931.1422769,0
+CIM.US,D,20220523,000000,21.8378,22.0789,21.5852,21.6312,1040778.6747798,0
+CIM.US,D,20220524,000000,21.5852,21.9412,21.2178,21.8838,978473.66052024,0
+CIM.US,D,20220525,000000,22.0215,22.1823,21.4475,21.6771,930370.62377559,0
+CIM.US,D,20220526,000000,21.8838,22.3889,21.8148,22.343,772983.51811821,0
+CIM.US,D,20220527,000000,22.5038,22.8482,22.343,22.6415,918709.69062474,0
+CIM.US,D,20220531,000000,22.7793,22.8252,22.366,22.5038,1026973.8579264,0
+CIM.US,D,20220601,000000,22.7334,22.94,22.1914,22.7793,780536.53841803,0
+CIM.US,D,20220602,000000,22.7334,22.963,22.6186,22.9171,557449.39161823,0
+CIM.US,D,20220603,000000,22.8941,22.9286,22.6415,22.6645,528824.64661542,0
+CIM.US,D,20220606,000000,22.7334,22.8712,22.5956,22.6415,555832.00708212,0
+CIM.US,D,20220607,000000,22.6186,23.0778,22.5205,22.9859,588324.71370295,0
+CIM.US,D,20220608,000000,23.0089,23.0089,22.5038,22.6186,733891.06388186,0
+CIM.US,D,20220609,000000,22.7564,22.9171,22.4807,22.4807,745647.36784946,0
+CIM.US,D,20220610,000000,22.1363,22.32,21.8838,22.0445,1301773.3260791,0
+CIM.US,D,20220613,000000,21.5852,21.6541,19.7137,19.8401,2565787.2119404,0
+CIM.US,D,20220614,000000,20.0467,20.1386,19.3808,19.6793,1447134.9991627,0
+CIM.US,D,20220615,000000,19.7482,19.8473,18.4393,18.9445,1830513.4889573,0
+CIM.US,D,20220616,000000,18.5081,18.5541,17.7159,17.8652,2764151.9785269,0
+CIM.US,D,20220617,000000,18.0948,18.6689,17.7619,18.5312,2789858.9862136,0
+CIM.US,D,20220621,000000,18.9904,19.6104,18.8526,19.266,1671266.4346318,0
+CIM.US,D,20220622,000000,19.1741,19.7367,19.0823,19.4956,1101006.4342636,0
+CIM.US,D,20220623,000000,19.6564,20.3682,19.5645,20.3682,1263002.6939139,0
+CIM.US,D,20220624,000000,20.4141,21.1949,20.4141,21.1259,1575042.5063321,0
+CIM.US,D,20220627,000000,21.2638,21.5852,20.889,21.08,1074468.5246665,0
+CIM.US,D,20220628,000000,21.1949,21.5393,20.9423,20.9882,1110543.5159383,0
+CIM.US,D,20220629,000000,20.7976,21.0596,20.3926,20.9643,1150989.6044064,0
+CIM.US,D,20220630,000000,20.5593,21.3693,20.5593,21.012,1077443.446581,0
+CIM.US,D,20220701,000000,20.9643,21.7267,20.8929,21.5361,782403.76406385,0
+CIM.US,D,20220705,000000,21.3217,21.9411,20.8452,21.9411,900882.29659444,0
+CIM.US,D,20220706,000000,21.9887,22.2031,21.2264,21.4885,658356.69475045,0
+CIM.US,D,20220707,000000,21.6552,22.1436,21.6314,21.7982,728406.25138478,0
+CIM.US,D,20220708,000000,21.822,22.0721,21.5838,21.9649,702400.85719634,0
+CIM.US,D,20220711,000000,22.0602,22.1793,21.4647,21.5123,616630.86704385,0
+CIM.US,D,20220712,000000,21.6076,21.8935,21.4408,21.7505,838321.67895768,0
+CIM.US,D,20220713,000000,21.6076,21.9887,21.3455,21.9411,863822.94132974,0
+CIM.US,D,20220714,000000,21.6791,21.6791,21.0596,21.2979,579481.26336904,0
+CIM.US,D,20220715,000000,21.7029,21.8696,20.9405,21.7029,699938.54476093,0
+CIM.US,D,20220718,000000,21.7743,21.7862,20.7261,21.1549,1205173.9103063,0
+CIM.US,D,20220719,000000,21.2979,22.1555,21.2979,21.9887,979986.0774414,0
+CIM.US,D,20220720,000000,21.9887,22.2985,21.8339,22.227,661479.28973966,0
+CIM.US,D,20220721,000000,22.1555,22.8464,21.917,22.8464,609449.61216068,0
+CIM.US,D,20220722,000000,22.8702,22.9893,22.3461,22.5367,533076.37041913,0
+CIM.US,D,20220725,000000,22.5844,22.8226,22.4652,22.7273,448459.04135554,0
+CIM.US,D,20220726,000000,22.4414,23.1085,22.3461,22.9893,650074.40926417,0
+CIM.US,D,20220727,000000,22.9655,23.7993,22.8898,23.7517,706855.77057458,0
+CIM.US,D,20220728,000000,23.9423,24.8714,23.8231,24.8238,1213055.3249478,0
+CIM.US,D,20220729,000000,24.776,25.3955,24.6808,24.9429,934326.25857482,0
+CIM.US,D,20220801,000000,24.8714,25.2764,24.4187,25.0857,726393.50195968,0
+CIM.US,D,20220802,000000,24.8476,25.0142,24.1805,24.1805,901654.23532079,0
+CIM.US,D,20220803,000000,24.2519,24.6332,24.1328,24.1328,839193.10081512,0
+CIM.US,D,20220804,000000,23.5849,23.6225,21.5838,22.0602,1910533.2363135,0
+CIM.US,D,20220805,000000,21.7505,22.4414,21.7505,22.1555,708460.09347398,0
+CIM.US,D,20220808,000000,22.2508,22.8722,22.1555,22.489,841313.30881225,0
+CIM.US,D,20220809,000000,22.4176,22.4652,21.9887,22.2985,608356.97675849,0
+CIM.US,D,20220810,000000,22.6082,22.7273,22.227,22.2985,613837.3639314,0
+CIM.US,D,20220811,000000,22.5128,22.6082,22.3256,22.3461,492130.45687973,0
+CIM.US,D,20220812,000000,22.5128,22.8941,22.5128,22.8941,529286.35695523,0
+CIM.US,D,20220815,000000,22.8226,22.9893,22.5844,22.9893,489252.16223782,0
+CIM.US,D,20220816,000000,22.7749,22.9655,22.6439,22.8464,443394.21662908,0
+CIM.US,D,20220817,000000,22.6082,22.6577,22.227,22.4414,476219.87206029,0
+CIM.US,D,20220818,000000,22.4652,22.632,22.3747,22.5128,346129.51735104,0
+CIM.US,D,20220819,000000,22.3937,22.9298,21.9173,21.9411,776204.3279305,0
+CIM.US,D,20220822,000000,21.7743,21.7982,20.9643,20.9882,1027965.9100875,0
+CIM.US,D,20220823,000000,21.012,21.3693,20.9882,21.1788,589839.68204753,0
+CIM.US,D,20220824,000000,21.0834,21.2741,20.9168,20.9643,711207.42298124,0
+CIM.US,D,20220825,000000,20.9882,21.4408,20.9643,21.2741,415377.33229571,0
+CIM.US,D,20220826,000000,21.3455,21.3455,20.8929,21.0358,483358.73117873,0
+CIM.US,D,20220829,000000,20.9405,21.0358,20.7142,20.7976,389441.61827505,0
+CIM.US,D,20220830,000000,20.9643,21.0358,20.3926,20.4879,546868.00652159,0
+CIM.US,D,20220831,000000,20.7261,20.7261,20.2497,20.2497,601394.41685978,0
+CIM.US,D,20220901,000000,20.2497,20.3926,19.2968,19.6303,1508963.9107621,0
+CIM.US,D,20220902,000000,19.8209,19.94,19.3205,19.3205,780465.31216702,0
+CIM.US,D,20220906,000000,19.4635,19.5588,18.8917,19.0585,976277.91718665,0
+CIM.US,D,20220907,000000,19.1062,19.273,18.8203,19.2014,671441.45493383,0
+CIM.US,D,20220908,000000,19.0823,19.4063,18.8917,19.392,542960.88000459,0
+CIM.US,D,20220909,000000,19.5588,19.8685,19.4635,19.797,581986.39132921,0
+CIM.US,D,20220912,000000,19.8923,20.0386,19.7375,19.9638,659689.85265953,0
+CIM.US,D,20220913,000000,19.535,19.6541,19.13,19.2968,794805.15489079,0
+CIM.US,D,20220914,000000,19.273,19.392,18.9394,19.2014,818471.2263376,0
+CIM.US,D,20220915,000000,19.0585,19.2014,18.5106,18.5106,1334216.5439384,0
+CIM.US,D,20220916,000000,18.4153,18.7012,18.0341,18.7012,1987715.3556656,0
+CIM.US,D,20220919,000000,18.5106,18.7012,18.4629,18.6297,752067.70547104,0
+CIM.US,D,20220920,000000,18.4629,18.4629,18.1294,18.2247,872582.91374943,0
+CIM.US,D,20220921,000000,18.3676,18.5582,18.0103,18.0103,827965.77883948,0
+CIM.US,D,20220922,000000,17.1527,17.2003,15.9615,16.295,4262233.0226872,0
+CIM.US,D,20220923,000000,15.9377,16.0568,15.2706,15.628,1981717.8241148,0
+CIM.US,D,20220926,000000,15.4612,15.5208,13.8293,14.0795,2748920.3978386,0
+CIM.US,D,20220927,000000,14.4607,14.7227,13.9484,14.27,1926574.3665076,0
+CIM.US,D,20220928,000000,14.4368,14.9729,14.2164,14.5083,2165207.9531963,0
+CIM.US,D,20220929,000000,14.2855,14.5331,12.2306,13.0228,4103319.0873784,0
+CIM.US,D,20220930,000000,13.0971,13.3571,12.8743,12.9237,1677217.1181366,0
+CIM.US,D,20221003,000000,13.0475,13.4065,12.2306,13.0723,1657956.4070162,0
+CIM.US,D,20221004,000000,13.4685,15.3749,13.4685,15.2758,3272493.2111147,0
+CIM.US,D,20221005,000000,14.8054,14.8178,13.5675,14.1369,1792503.0929085,0
+CIM.US,D,20221006,000000,14.1369,14.5083,13.3942,13.5427,1383174.8123842,0
+CIM.US,D,20221007,000000,13.3942,13.5675,12.9485,13.0228,1734757.3111808,0
+CIM.US,D,20221010,000000,13.1218,13.3343,12.3419,12.4533,1477596.1611788,0
+CIM.US,D,20221011,000000,12.5276,13.6665,12.1563,13.4189,2094699.4739891,0
+CIM.US,D,20221012,000000,13.4189,13.617,12.8371,13.3447,1480776.1213066,0
+CIM.US,D,20221013,000000,12.998,13.8151,12.6514,13.7408,1369132.1763165,0
+CIM.US,D,20221014,000000,13.8646,14.2855,13.4437,13.4685,927855.25281705,0
+CIM.US,D,20221017,000000,13.617,13.976,13.4932,13.8151,977208.25015575,0
+CIM.US,D,20221018,000000,14.1369,14.5825,13.9141,14.1122,812467.4934711,0
+CIM.US,D,20221019,000000,13.8398,13.9389,13.5923,13.8893,634542.80708629,0
+CIM.US,D,20221020,000000,13.9389,14.335,13.8027,13.9389,720404.9617914,0
+CIM.US,D,20221021,000000,14.0132,14.4835,13.8151,14.3845,797930.87909321,0
+CIM.US,D,20221024,000000,14.4587,14.6816,14.2112,14.6073,697675.09310244,0
+CIM.US,D,20221025,000000,14.6073,15.8947,14.3722,15.8947,1166443.5453881,0
+CIM.US,D,20221026,000000,15.969,16.2909,15.6967,16.0185,1323365.873495,0
+CIM.US,D,20221027,000000,16.4147,16.7118,15.969,16.0185,1732424.7480235,0
+CIM.US,D,20221028,000000,16.0681,16.7613,15.8947,16.7613,922945.76274305,0
+CIM.US,D,20221031,000000,16.7613,17.0584,16.489,16.7118,1338884.3858877,0
+CIM.US,D,20221101,000000,17.0584,17.2317,16.4642,16.7861,1212236.5060742,0
+CIM.US,D,20221102,000000,16.8356,16.8851,16.0433,16.0928,1096600.3438985,0
+CIM.US,D,20221103,000000,15.4739,15.5977,14.4216,14.6569,1161942.0014248,0
+CIM.US,D,20221104,000000,14.855,15.6224,14.855,15.5234,977904.98980015,0
+CIM.US,D,20221107,000000,15.5729,15.771,15.2015,15.5977,1604903.217282,0
+CIM.US,D,20221108,000000,15.6719,15.6719,15.1149,15.4739,1221175.7766886,0
+CIM.US,D,20221109,000000,15.251,15.771,15.0282,15.5234,779442.84214075,0
+CIM.US,D,20221110,000000,15.969,16.489,15.9195,16.2661,1203358.2254229,0
+CIM.US,D,20221111,000000,16.3404,16.9717,16.1176,16.8108,1081923.5737777,0
+CIM.US,D,20221114,000000,16.6375,16.8108,16.2166,16.4394,828308.32368189,0
+CIM.US,D,20221115,000000,16.588,16.8851,16.3157,16.6623,679784.03075544,0
+CIM.US,D,20221116,000000,16.489,16.588,15.8947,16.1671,548978.73577686,0
+CIM.US,D,20221117,000000,15.8947,16.0681,15.5605,15.9195,732268.92328409,0
+CIM.US,D,20221118,000000,16.3157,16.4394,15.771,15.9195,632065.24130151,0
+CIM.US,D,20221121,000000,15.87,16.1176,15.6719,15.9938,758521.66917794,0
+CIM.US,D,20221122,000000,15.9443,16.2414,15.8329,16.1919,669331.72436836,0
+CIM.US,D,20221123,000000,16.0928,16.489,16.0433,16.3652,574337.63539068,0
+CIM.US,D,20221125,000000,16.3404,16.6127,16.2785,16.5632,283869.09913018,0
+CIM.US,D,20221128,000000,16.4147,16.4531,16.0805,16.1423,524304.45859623,0
+CIM.US,D,20221129,000000,16.1423,16.5137,16.0185,16.489,546947.89117858,0
+CIM.US,D,20221130,000000,16.4147,16.9594,16.2166,16.9594,915672.60866962,0
+CIM.US,D,20221201,000000,17.0584,17.8259,17.0584,17.2565,899510.67236185,0
+CIM.US,D,20221202,000000,16.9594,17.2441,16.687,17.2069,437275.01254485,0
+CIM.US,D,20221205,000000,16.9594,17.1698,16.7118,16.8356,608444.35368181,0
+CIM.US,D,20221206,000000,16.8356,16.9222,16.2909,16.4394,586536.83972676,0
+CIM.US,D,20221207,000000,16.4147,16.7118,16.2661,16.489,539625.05653921,0
+CIM.US,D,20221208,000000,16.5137,16.8752,16.489,16.7613,448303.2903713,0
+CIM.US,D,20221209,000000,16.6127,16.8603,16.4394,16.489,401044.95494323,0
+CIM.US,D,20221212,000000,16.3157,16.4147,15.8453,15.969,1589741.7587128,0
+CIM.US,D,20221213,000000,16.4147,16.947,15.87,15.9443,1200690.4194222,0
+CIM.US,D,20221214,000000,15.8947,15.969,15.4986,15.6224,998870.59253738,0
+CIM.US,D,20221215,000000,15.5234,15.6596,15.2015,15.5729,1049605.3558607,0
+CIM.US,D,20221216,000000,15.4739,15.5481,15.1273,15.3253,2251885.5533933,0
+CIM.US,D,20221219,000000,15.3253,15.4862,15.1768,15.3253,705035.49109656,0
+CIM.US,D,20221220,000000,15.1273,15.2263,14.8301,15.0777,980984.37707486,0
+CIM.US,D,20221221,000000,15.3253,15.5977,15.1397,15.2263,674233.5402086,0
+CIM.US,D,20221222,000000,15.053,15.2015,14.7311,15.2015,700238.28717975,0
+CIM.US,D,20221223,000000,15.2015,15.251,14.9787,15.1025,595117.03698237,0
+CIM.US,D,20221227,000000,15.0282,15.3501,14.8797,15.3501,953016.6418882,0
+CIM.US,D,20221228,000000,15.3253,15.4244,14.2607,14.3102,2341872.0028862,0
+CIM.US,D,20221229,000000,14.4392,14.8517,14.3102,14.697,1091029.9655156,0
+CIM.US,D,20221230,000000,14.5681,14.5938,14.0008,14.1813,1580422.1768393,0
+CIM.US,D,20230103,000000,14.2845,15.2127,14.2845,15.1353,1038117.301188,0
+CIM.US,D,20230104,000000,15.2642,16.1667,15.2127,15.9862,1299309.5643545,0
+CIM.US,D,20230105,000000,15.9347,16.0893,15.7154,15.9604,552177.20577031,0
+CIM.US,D,20230106,000000,15.9604,16.2182,15.8444,16.1667,524648.31697936,0
+CIM.US,D,20230109,000000,16.244,16.4117,15.8573,15.883,779161.68024488,0
+CIM.US,D,20230110,000000,15.8057,16.2182,15.7284,16.2182,423764.38915091,0
+CIM.US,D,20230111,000000,16.2698,16.6694,16.2569,16.5792,656357.33998967,0
+CIM.US,D,20230112,000000,16.7597,17.1594,16.5019,17.0949,709501.92941692,0
+CIM.US,D,20230113,000000,16.8887,17.7137,16.7855,17.6364,1172422.101275,0
+CIM.US,D,20230117,000000,17.6364,17.8684,17.1465,17.2496,699633.47764411,0
+CIM.US,D,20230118,000000,17.4043,17.7137,17.3012,17.4817,473943.98294824,0
+CIM.US,D,20230119,000000,17.2496,17.3786,16.9274,17.3528,585679.91113255,0
+CIM.US,D,20230120,000000,17.559,17.6622,17.279,17.5332,511158.65340844,0
+CIM.US,D,20230123,000000,17.5848,17.8427,17.559,17.8169,364270.9470799,0
+CIM.US,D,20230124,000000,17.8943,17.8943,17.5848,17.688,327007.02162362,0
+CIM.US,D,20230125,000000,17.4817,17.6622,17.3786,17.5332,326045.96744822,0
+CIM.US,D,20230126,000000,17.6622,17.9587,17.6364,17.8943,378422.2565036,0
+CIM.US,D,20230127,000000,17.8684,18.5646,17.8427,18.4615,730851.44929074,0
+CIM.US,D,20230130,000000,18.2552,18.4099,17.9974,18.1521,477495.7723503,0
+CIM.US,D,20230131,000000,18.4099,18.8354,18.3326,18.7967,931605.50526462,0
+CIM.US,D,20230201,000000,18.5646,19.7249,18.5131,19.4413,882931.48544183,0
+CIM.US,D,20230202,000000,19.596,20.1374,19.5831,19.7249,938287.50784248,0
+CIM.US,D,20230203,000000,19.6217,19.7507,19.2866,19.4413,690190.86827832,0
+CIM.US,D,20230206,000000,19.235,19.2866,18.5646,18.642,539424.42796746,0
+CIM.US,D,20230207,000000,18.5131,19.0029,18.3586,18.6935,584984.52366827,0
+CIM.US,D,20230208,000000,18.6935,18.6935,18.3326,18.3841,411646.10877783,0
+CIM.US,D,20230209,000000,18.5131,18.7838,17.7266,17.7653,560547.06459164,0
+CIM.US,D,20230210,000000,17.6622,17.9458,17.6106,17.8169,467660.28651975,0
+CIM.US,D,20230213,000000,17.8169,18.281,17.8169,18.2294,450769.31337731,0
+CIM.US,D,20230214,000000,18.1263,18.3583,17.8971,18.2294,610793.36594271,0
+CIM.US,D,20230215,000000,18.0489,18.281,17.2238,17.6106,1094048.4823223,0
+CIM.US,D,20230216,000000,17.3528,18.1778,17.2754,17.9974,628136.55424597,0
+CIM.US,D,20230217,000000,18.0747,18.0747,17.443,17.9458,496692.42227754,0
+CIM.US,D,20230221,000000,17.6622,17.7653,16.8629,16.9918,985222.47725265,0
+CIM.US,D,20230222,000000,17.0176,17.3141,16.966,17.0433,491030.42473653,0
+CIM.US,D,20230223,000000,17.327,17.4043,16.8887,17.1465,487342.8932193,0
+CIM.US,D,20230224,000000,16.8887,16.9402,16.6566,16.8629,635426.29366518,0
+CIM.US,D,20230227,000000,17.1465,17.1981,16.8242,16.8887,399736.48342749,0
+CIM.US,D,20230228,000000,16.8887,17.0692,16.7081,16.7339,778266.94578861,0
+CIM.US,D,20230301,000000,16.6437,16.7339,16.1925,16.2956,563852.96684794,0
+CIM.US,D,20230302,000000,16.0635,16.2698,15.8573,16.2182,659545.34052308,0
+CIM.US,D,20230303,000000,16.3214,16.5405,16.1796,16.3987,538260.53628853,0
+CIM.US,D,20230306,000000,16.5019,16.7211,16.2182,16.2698,578893.58104331,0
+CIM.US,D,20230307,000000,16.244,16.4245,15.7799,15.8315,743592.59205515,0
+CIM.US,D,20230308,000000,15.8573,15.8702,15.0966,15.5479,1317449.3649565,0
+CIM.US,D,20230309,000000,15.5221,15.5736,14.5423,14.5938,1463032.3956409,0
+CIM.US,D,20230310,000000,14.4392,14.5681,13.8461,13.9493,1291739.0326742,0
+CIM.US,D,20230313,000000,13.6141,13.9493,13.15,13.9235,1348469.1531149,0
+CIM.US,D,20230314,000000,14.2845,14.7228,14.0008,14.1813,971915.87161991,0
+CIM.US,D,20230315,000000,13.7172,14.0524,13.5109,13.8977,1027742.7252429,0
+CIM.US,D,20230316,000000,13.7945,14.2716,13.4336,13.975,931819.20213736,0
+CIM.US,D,20230317,000000,13.8719,14.0266,13.4078,13.4594,1434992.3408277,0
+CIM.US,D,20230320,000000,13.6399,13.8461,13.4851,13.6141,928973.27173418,0
+CIM.US,D,20230321,000000,13.8977,14.2587,13.8977,13.975,880262.01978837,0
+CIM.US,D,20230322,000000,13.9235,14.1813,13.6656,13.6914,832964.812848,0
+CIM.US,D,20230323,000000,13.7945,14.0782,13.3044,13.382,888628.38809817,0
+CIM.US,D,20230324,000000,13.3046,14.0008,13.1241,14.0008,1052202.6787272,0
+CIM.US,D,20230327,000000,14.3102,14.4392,14.0782,14.3102,948087.70072309,0
+CIM.US,D,20230328,000000,14.3102,14.5423,14.1813,14.4907,902033.11588845,0
+CIM.US,D,20230329,000000,14.7485,14.8388,14.5681,14.7228,1043130.8392531,0
+CIM.US,D,20230330,000000,14.8034,15.0183,14.5078,14.6959,777499.54539795,0
+CIM.US,D,20230331,000000,14.7497,15.2063,14.7228,15.1526,736130.35318645,0
+CIM.US,D,20230403,000000,15.1257,15.287,14.8303,15.0452,708225.20572651,0
+CIM.US,D,20230404,000000,15.1795,15.2063,14.8034,14.9646,685981.03901537,0
+CIM.US,D,20230405,000000,14.8034,15.2601,14.6422,15.0452,463690.1179887,0
+CIM.US,D,20230406,000000,15.2063,15.2467,14.9646,14.9914,410352.80328415,0
+CIM.US,D,20230410,000000,14.9108,15.0317,14.1855,14.669,788211.07830537,0
+CIM.US,D,20230411,000000,14.6825,14.9377,14.6422,14.7228,465266.43815907,0
+CIM.US,D,20230412,000000,14.9914,15.1392,14.7362,14.8034,618734.14113094,0
+CIM.US,D,20230413,000000,14.8034,14.9377,14.5347,14.884,543454.8963099,0
+CIM.US,D,20230414,000000,14.9646,15.0721,14.4608,14.669,507573.60600914,0
+CIM.US,D,20230417,000000,14.5616,15.1526,14.4544,15.0452,570708.29958606,0
+CIM.US,D,20230418,000000,14.9108,15.0721,14.6422,14.7228,685204.97583822,0
+CIM.US,D,20230419,000000,14.669,15.1795,14.5885,15.0452,513029.86985269,0
+CIM.US,D,20230420,000000,14.8303,15.1257,14.8303,15.0989,476422.39285715,0
+CIM.US,D,20230421,000000,15.1257,15.1795,14.884,15.1795,367957.79327111,0
+CIM.US,D,20230424,000000,15.0183,15.0721,14.575,14.9914,582533.12024545,0
+CIM.US,D,20230425,000000,14.9108,15.1257,14.8168,14.8571,641096.67143457,0
+CIM.US,D,20230426,000000,14.7228,15.0049,14.4541,14.5885,856061.70495398,0
+CIM.US,D,20230427,000000,14.7228,15.287,14.669,14.9914,940345.88811783,0
+CIM.US,D,20230428,000000,14.9914,15.3407,14.9243,15.2601,693434.96764154,0
+CIM.US,D,20230501,000000,15.2332,15.2735,14.6422,14.7497,505181.39591823,0
+CIM.US,D,20230502,000000,14.6959,14.7094,13.7556,14.0511,982262.60499771,0
+CIM.US,D,20230503,000000,14.078,14.4944,14.0511,14.0511,915013.1016254,0
+CIM.US,D,20230504,000000,13.9436,13.949,13.3794,13.6212,1537438.4746642,0
+CIM.US,D,20230505,000000,13.8899,14.2929,13.7825,13.9436,921912.8057572,0
+CIM.US,D,20230508,000000,13.9974,14.0423,13.7287,13.863,734562.22169229,0
+CIM.US,D,20230509,000000,13.7019,13.7287,13.2854,13.3257,1387126.0175209,0
+CIM.US,D,20230510,000000,13.5944,13.7019,13.1645,13.4063,1040427.5165404,0
+CIM.US,D,20230511,000000,13.2451,13.4063,13.2048,13.4063,566359.74030614,0
+CIM.US,D,20230512,000000,13.4869,13.5003,13.0302,13.1108,812716.80850061,0
+CIM.US,D,20230515,000000,13.2183,13.4063,13.1914,13.2183,578231.83196001,0
+CIM.US,D,20230516,000000,13.1377,13.1912,12.8959,12.9227,665887.88865949,0
+CIM.US,D,20230517,000000,13.0839,13.3794,12.8556,13.2989,616182.99627906,0
+CIM.US,D,20230518,000000,13.2451,13.46,13.1377,13.3794,641695.18922299,0
+CIM.US,D,20230519,000000,13.4332,13.5003,12.7884,12.9227,1150183.6936923,0
+CIM.US,D,20230522,000000,12.8959,13.2183,12.8421,13.1108,639261.29132593,0
+CIM.US,D,20230523,000000,13.1645,13.5944,13.1103,13.2183,764637.36834781,0
+CIM.US,D,20230524,000000,13.1377,13.1377,12.7347,12.8153,935936.65819145,0
+CIM.US,D,20230525,000000,12.7615,12.7884,12.0362,12.1973,1376656.4227742,0
+CIM.US,D,20230526,000000,12.2242,12.7347,12.0754,12.6541,862671.827718,0
+CIM.US,D,20230530,000000,12.7078,13.1374,12.6944,12.8959,943597.5369982,0
+CIM.US,D,20230531,000000,12.8959,13.0034,12.7213,12.9496,642075.59045419,0
+CIM.US,D,20230601,000000,13.0302,13.2854,12.8959,13.2451,563814.9230677,0
+CIM.US,D,20230602,000000,13.4332,13.8899,13.3257,13.863,979677.21659077,0
+CIM.US,D,20230605,000000,13.7825,13.8093,13.5407,13.6212,462679.93311447,0
+CIM.US,D,20230606,000000,13.5407,14.1048,13.4869,14.0242,1017147.1100762,0
+CIM.US,D,20230607,000000,14.078,14.2929,13.9708,14.1048,729277.54783658,0
+CIM.US,D,20230608,000000,14.0511,14.2123,13.863,14.1317,667171.27754909,0
+CIM.US,D,20230609,000000,14.1585,14.1585,13.8899,13.9436,291102.60049225,0
+CIM.US,D,20230612,000000,14.0242,14.3869,13.9168,14.2929,727624.92409244,0
+CIM.US,D,20230613,000000,14.4272,14.6825,14.3601,14.3735,786597.16466694,0
+CIM.US,D,20230614,000000,14.5347,14.6019,14.266,14.4272,746051.30662708,0
+CIM.US,D,20230615,000000,14.5078,14.9079,14.4004,14.8034,1280742.8305424,0
+CIM.US,D,20230616,000000,14.8034,14.9108,14.5885,14.8571,1894104.0834421,0
+CIM.US,D,20230620,000000,14.8034,14.9108,14.6422,14.8571,896151.23040143,0
+CIM.US,D,20230621,000000,14.7497,15.287,14.7497,15.2063,1077586.6125425,0
+CIM.US,D,20230622,000000,15.1795,15.1795,14.7537,15.0721,1040792.6570569,0
+CIM.US,D,20230623,000000,14.884,14.9914,14.6422,14.7228,1347866.1538585,0
+CIM.US,D,20230626,000000,14.6422,15.4482,14.5885,15.3676,1387656.0481992,0
+CIM.US,D,20230627,000000,15.4482,16.0124,15.3004,16.0124,1184662.4870859,0
+CIM.US,D,20230628,000000,15.9049,16.0795,15.7168,15.7975,1338786.7730047,0
+CIM.US,D,20230629,000000,15.742,15.8806,15.5203,15.742,912737.50038271,0
+CIM.US,D,20230630,000000,15.8529,16.0469,15.7697,15.9914,994163.72540235,0
+CIM.US,D,20230703,000000,15.8529,15.9767,15.4926,15.6035,522643.8542659,0
+CIM.US,D,20230705,000000,15.5203,15.6035,15.2708,15.2986,613271.30657759,0
+CIM.US,D,20230706,000000,14.9937,15.0769,14.481,14.9383,829726.56141983,0
+CIM.US,D,20230707,000000,14.8551,15.3263,14.8551,15.1323,577897.76357805,0
+CIM.US,D,20230710,000000,15.1323,15.548,15.0214,15.4648,442843.11565663,0
+CIM.US,D,20230711,000000,15.5757,15.8251,15.4926,15.6588,437083.01242576,0
+CIM.US,D,20230712,000000,15.936,16.0607,15.8251,15.8806,654652.83497536,0
+CIM.US,D,20230713,000000,15.936,16.2093,15.8293,16.0191,440142.75155116,0
+CIM.US,D,20230714,000000,16.0191,16.0191,15.7697,15.8529,418340.30619127,0
+CIM.US,D,20230717,000000,15.8529,16.0469,15.6866,16.0191,375338.70365753,0
+CIM.US,D,20230718,000000,16.0191,16.4626,15.964,16.3517,549623.32049503,0
+CIM.US,D,20230719,000000,16.4349,16.9615,16.4232,16.906,678451.6879509,0
+CIM.US,D,20230720,000000,16.9337,16.9615,16.5042,16.7397,621805.38084573,0
+CIM.US,D,20230721,000000,16.7952,16.9199,16.6289,16.6843,487447.11222997,0
+CIM.US,D,20230724,000000,16.7674,17.2386,16.712,17.2109,690238.17831294,0
+CIM.US,D,20230725,000000,17.2109,17.488,17.1139,17.3217,624847.43987476,0
+CIM.US,D,20230726,000000,17.4049,17.7652,17.3772,17.7098,531782.65999325,0
+CIM.US,D,20230727,000000,17.7375,17.9869,17.3772,17.4326,762461.01113076,0
+CIM.US,D,20230728,000000,17.6266,17.7236,17.3772,17.7098,607829.08426293,0
+CIM.US,D,20230731,000000,17.7375,17.8622,17.2386,17.4049,786837.89501184,0
+CIM.US,D,20230801,000000,17.3495,17.5158,17.1277,17.3495,987554.97754613,0
+CIM.US,D,20230802,000000,17.1,17.2663,16.8644,17.1832,789165.89463885,0
+CIM.US,D,20230803,000000,16.7674,16.906,15.6311,15.7143,1435962.2721005,0
+CIM.US,D,20230804,000000,15.9637,16.7397,15.9551,16.6843,952446.27517372,0
+CIM.US,D,20230807,000000,16.712,16.7674,16.3379,16.4349,983688.44871739,0
+CIM.US,D,20230808,000000,16.1023,16.4072,15.9141,16.2963,872300.59427626,0
+CIM.US,D,20230809,000000,16.2409,16.3517,16.1023,16.2409,562351.54660203,0
+CIM.US,D,20230810,000000,16.4626,16.4903,16.0469,16.13,537919.8183404,0
+CIM.US,D,20230811,000000,16.1023,16.2409,16.0191,16.13,464822.36198013,0
+CIM.US,D,20230814,000000,16.1023,16.1023,15.742,15.7697,486416.61518491,0
+CIM.US,D,20230815,000000,15.6588,15.683,15.4648,15.5757,538294.34772863,0
+CIM.US,D,20230816,000000,15.548,15.7143,15.4094,15.4372,407599.10642431,0
+CIM.US,D,20230817,000000,15.4926,15.6588,15.2728,15.3263,365025.43438618,0
+CIM.US,D,20230818,000000,15.2432,15.4648,15.0769,15.2986,482977.29521519,0
+CIM.US,D,20230821,000000,15.2986,15.3956,15.1323,15.2708,488028.02968184,0
+CIM.US,D,20230822,000000,15.3817,15.4926,15.1323,15.2708,405670.53264775,0
+CIM.US,D,20230823,000000,15.354,15.742,15.2154,15.7143,628162.99916995,0
+CIM.US,D,20230824,000000,15.7143,15.936,15.6035,15.6866,342117.80259456,0
+CIM.US,D,20230825,000000,15.7143,15.9083,15.5508,15.7975,319288.46837254,0
+CIM.US,D,20230828,000000,15.9083,16.518,15.8529,16.4903,1058486.0808747,0
+CIM.US,D,20230829,000000,16.3517,16.6843,16.2409,16.5734,1016534.8203921,0
+CIM.US,D,20230830,000000,16.518,16.5873,16.324,16.4903,570444.34009771,0
+CIM.US,D,20230831,000000,16.5457,16.8229,16.5457,16.7674,691713.92513167,0
+CIM.US,D,20230901,000000,16.7952,16.9892,16.7674,16.8783,776915.3919519,0
+CIM.US,D,20230905,000000,16.7397,16.7674,16.324,16.3517,683866.12725699,0
+CIM.US,D,20230906,000000,16.324,16.4908,16.1854,16.2963,362366.56438441,0
+CIM.US,D,20230907,000000,16.2409,16.4349,16.1023,16.1578,417190.0174729,0
+CIM.US,D,20230908,000000,16.2409,16.3517,16.13,16.2131,429844.27582982,0
+CIM.US,D,20230911,000000,16.324,16.5734,16.2547,16.5457,470757.46208315,0
+CIM.US,D,20230912,000000,16.6289,16.7258,16.4349,16.4903,646097.11160963,0
+CIM.US,D,20230913,000000,16.4903,16.6289,16.3656,16.518,430323.44252304,0
+CIM.US,D,20230914,000000,16.5457,16.906,16.5457,16.906,815754.59465656,0
+CIM.US,D,20230915,000000,16.8229,16.9615,16.5596,16.8506,1554813.2921159,0
+CIM.US,D,20230918,000000,16.8229,16.9892,16.712,16.906,1096814.3648763,0
+CIM.US,D,20230919,000000,16.8506,17.3495,16.7952,16.9892,992908.0777424,0
+CIM.US,D,20230920,000000,17.1555,17.1693,16.6843,16.6843,608495.15483198,0
+CIM.US,D,20230921,000000,16.5457,16.6289,15.7975,15.7975,1252668.3833029,0
+CIM.US,D,20230922,000000,15.8529,16.2686,15.6866,16.13,615204.93181025,0
+CIM.US,D,20230925,000000,16.1023,16.2131,15.9083,15.9083,760843.82354114,0
+CIM.US,D,20230926,000000,15.7697,15.8806,15.548,15.6588,846615.74408273,0
+CIM.US,D,20230927,000000,15.742,15.8529,15.2986,15.3263,1291974.8456971,0
+CIM.US,D,20230928,000000,15.3549,15.4695,15.0111,15.3549,798622.4573224,0
+CIM.US,D,20230929,000000,15.5268,15.9422,15.4838,15.6414,595835.38959943,0
+CIM.US,D,20231002,000000,15.6414,15.6414,14.9252,15.0111,692199.29425444,0
+CIM.US,D,20231003,000000,14.8393,14.9252,14.3523,14.4955,751236.04408373,0
+CIM.US,D,20231004,000000,14.4955,14.6674,14.0085,14.4668,863105.80495914,0
+CIM.US,D,20231005,000000,14.5242,14.8679,14.3523,14.782,590228.5669382,0
+CIM.US,D,20231006,000000,14.5528,14.9395,14.4955,14.696,637625.80146329,0
+CIM.US,D,20231009,000000,14.6674,15.183,14.6101,15.0971,476819.39080094,0
+CIM.US,D,20231010,000000,15.183,15.3263,15.1114,15.183,429530.0200663,0
+CIM.US,D,20231011,000000,15.269,15.6128,15.269,15.5555,407474.14389726,0
+CIM.US,D,20231012,000000,15.5555,15.5555,15.1401,15.269,360049.68161924,0
+CIM.US,D,20231013,000000,15.4122,15.5268,14.8679,14.9252,345301.31544834,0
+CIM.US,D,20231016,000000,15.0398,15.269,14.8679,15.2117,422183.41380754,0
+CIM.US,D,20231017,000000,15.1257,15.2403,14.8393,14.9252,652487.96567849,0
+CIM.US,D,20231018,000000,14.7247,14.7533,14.1231,14.1517,778501.84605398,0
+CIM.US,D,20231019,000000,14.0945,14.1804,13.6648,13.6934,779732.3310422,0
+CIM.US,D,20231020,000000,13.6934,13.9226,13.5502,13.6074,692664.60957056,0
+CIM.US,D,20231023,000000,13.5502,13.722,13.1921,13.4929,582033.013306,0
+CIM.US,D,20231024,000000,13.321,13.6037,13.2064,13.3496,631279.64058786,0
+CIM.US,D,20231025,000000,13.1777,13.4069,12.8626,12.9485,903853.18444149,0
+CIM.US,D,20231026,000000,13.0059,13.4356,13.0059,13.2637,467247.4393507,0
+CIM.US,D,20231027,000000,13.321,13.6361,13.235,13.2923,941109.47729484,0
+CIM.US,D,20231030,000000,13.4356,13.6218,13.2637,13.5215,702750.74666268,0
+CIM.US,D,20231031,000000,13.6361,14.0658,13.6218,13.7507,867025.55415992,0
+CIM.US,D,20231101,000000,13.7793,14.2377,13.5396,14.0372,1083192.9680059,0
+CIM.US,D,20231102,000000,12.748,13.808,12.748,13.7793,1570467.8159323,0
+CIM.US,D,20231103,000000,13.9799,14.3523,13.8653,13.9799,841727.13187581,0
+CIM.US,D,20231106,000000,13.8939,14.0658,13.7507,14.0085,689718.07800018,0
+CIM.US,D,20231107,000000,13.9799,14.0945,13.808,13.9512,478918.02221915,0
+CIM.US,D,20231108,000000,13.8939,13.9512,13.6934,13.808,425156.8240571,0
+CIM.US,D,20231109,000000,13.8939,14.0085,13.2637,13.2923,442898.14860786,0
+CIM.US,D,20231110,000000,13.3496,13.5788,13.3496,13.5215,459387.34559756,0
+CIM.US,D,20231113,000000,13.3783,13.5788,13.321,13.4069,348783.67523345,0
+CIM.US,D,20231114,000000,13.9512,14.4067,13.7793,14.3236,723878.08664203,0
+CIM.US,D,20231115,000000,14.295,14.6674,14.295,14.6674,515677.58311839,0
+CIM.US,D,20231116,000000,14.5814,14.6531,14.2377,14.3236,471221.9931311,0
+CIM.US,D,20231117,000000,14.4955,14.5814,14.3523,14.4668,387682.7091803,0
+CIM.US,D,20231120,000000,14.3523,14.5385,14.252,14.4955,382689.55818128,0
+CIM.US,D,20231121,000000,14.4096,14.5242,14.3809,14.4382,320210.24297501,0
+CIM.US,D,20231122,000000,14.5814,14.6101,14.3952,14.4955,338014.74987552,0
+CIM.US,D,20231124,000000,14.4955,14.5814,14.3809,14.4382,259334.57260162,0
+CIM.US,D,20231127,000000,14.4096,14.5242,14.3236,14.4668,512200.45943961,0
+CIM.US,D,20231128,000000,14.4668,14.5958,14.2377,14.5528,336556.31972494,0
+CIM.US,D,20231129,000000,14.6387,15.2117,14.6387,15.1544,676029.15067729,0
+CIM.US,D,20231130,000000,15.1544,15.183,14.8966,14.9252,571242.09630148,0
+CIM.US,D,20231201,000000,14.9825,15.4982,14.782,15.3549,1045730.372563,0
+CIM.US,D,20231204,000000,15.2117,15.4695,15.2117,15.2976,705453.6247517,0
+CIM.US,D,20231205,000000,15.2403,15.269,14.7533,14.8966,1405897.6920379,0
+CIM.US,D,20231206,000000,15.0398,15.0779,14.5528,14.5528,1704570.7824445,0
+CIM.US,D,20231207,000000,14.6101,14.8393,14.4668,14.8393,957819.63797179,0
+CIM.US,D,20231208,000000,14.6387,14.8536,14.3236,14.5814,2160951.9048595,0
+CIM.US,D,20231211,000000,14.5242,14.5528,14.1804,14.1804,826112.36464369,0
+CIM.US,D,20231212,000000,14.1804,14.3666,13.9512,14.2091,633774.81979234,0
+CIM.US,D,20231213,000000,14.295,14.8966,14.1231,14.6387,2918992.7927335,0
+CIM.US,D,20231214,000000,14.8393,15.0685,14.6101,14.8393,1903584.3628703,0
+CIM.US,D,20231215,000000,14.8106,14.8393,14.2377,14.3809,2691350.2773221,0
+CIM.US,D,20231218,000000,14.4668,14.5528,14.1804,14.2091,781685.39870436,0
+CIM.US,D,20231219,000000,14.2663,14.8393,14.2663,14.782,1368815.9360623,0
+CIM.US,D,20231220,000000,14.7247,15.0398,14.6101,14.6387,1168804.0046957,0
+CIM.US,D,20231221,000000,14.8393,14.9539,14.6244,14.9539,1053205.7870376,0
+CIM.US,D,20231222,000000,14.9539,15.0971,14.8393,14.8679,622265.50899895,0
+CIM.US,D,20231226,000000,14.8966,15.312,14.8966,15.2403,822880.98888881,0
+CIM.US,D,20231227,000000,15.2403,15.269,15.0685,15.1257,610501.72343778,0
+CIM.US,D,20231228,000000,15.0087,15.155,14.8039,15.038,867871.65807469,0
+CIM.US,D,20231229,000000,14.921,15.0087,14.5991,14.5991,1081609.9767509,0
+CIM.US,D,20240102,000000,14.4821,14.6284,14.3797,14.5114,695242.13384992,0
+CIM.US,D,20240103,000000,14.3651,14.4236,13.9262,13.9555,882493.57955066,0
+CIM.US,D,20240104,000000,13.9555,14.1018,13.897,13.9847,535850.91909208,0
+CIM.US,D,20240105,000000,13.897,14.3797,13.8238,14.3358,665399.11306896,0
+CIM.US,D,20240108,000000,14.2481,14.7747,14.2481,14.7161,840052.44329806,0
+CIM.US,D,20240109,000000,14.5114,14.7308,14.4236,14.5699,383711.36253181,0
+CIM.US,D,20240110,000000,14.5699,14.7747,14.5699,14.7161,519366.18006441,0
+CIM.US,D,20240111,000000,14.5991,14.6503,14.2773,14.5114,694446.07842278,0
+CIM.US,D,20240112,000000,14.7161,15.0087,14.4821,14.5406,669156.19389983,0
+CIM.US,D,20240116,000000,14.3651,14.4821,14.1895,14.4528,583398.56804603,0
+CIM.US,D,20240117,000000,14.2773,14.5991,14.1653,14.3651,529106.49415078,0
+CIM.US,D,20240118,000000,14.3943,14.5991,14.131,14.3651,542020.77590413,0
+CIM.US,D,20240119,000000,14.4528,14.5406,14.1603,14.4528,444362.99300814,0
+CIM.US,D,20240122,000000,14.5406,14.7454,14.3651,14.4236,486984.94219374,0
+CIM.US,D,20240123,000000,14.4821,14.6284,14.4528,14.5699,364529.12696873,0
+CIM.US,D,20240124,000000,14.6284,14.8332,14.4528,14.4528,392641.60733423,0
+CIM.US,D,20240125,000000,14.5991,14.7454,14.3651,14.5406,504270.18006656,0
+CIM.US,D,20240126,000000,14.6576,14.8186,14.5991,14.7161,501888.50801147,0
+CIM.US,D,20240129,000000,14.7454,15.038,14.7161,15.038,583989.2008404,0
+CIM.US,D,20240130,000000,14.9502,15.0087,14.5406,14.5991,601833.28397873,0
+CIM.US,D,20240131,000000,14.6576,14.7161,14.0432,14.0432,986779.57491683,0
+CIM.US,D,20240201,000000,14.1603,14.3651,13.8531,14.3066,795945.36709189,0
+CIM.US,D,20240202,000000,14.2188,14.2188,13.9262,13.9555,612968.48951986,0
+CIM.US,D,20240205,000000,13.8385,13.897,13.4288,13.6337,754405.5610932,0
+CIM.US,D,20240206,000000,13.6044,13.8677,13.5166,13.7799,509812.48953459,0
+CIM.US,D,20240207,000000,13.897,13.9262,13.2241,13.2241,879157.59802689,0
+CIM.US,D,20240208,000000,13.2241,13.5459,13.1363,13.4288,686951.39944001,0
+CIM.US,D,20240209,000000,13.5166,13.6922,13.3996,13.6629,606742.23547918,0
+CIM.US,D,20240212,000000,13.7214,14.014,13.6629,13.9847,733176.61883295,0
+CIM.US,D,20240213,000000,13.6337,13.7214,12.9608,13.1948,1567743.1498916,0
+CIM.US,D,20240214,000000,13.1363,13.2533,12.2001,12.3464,2188037.4685097,0
+CIM.US,D,20240215,000000,12.4341,13.1363,12.4341,12.99,880166.59571727,0
+CIM.US,D,20240216,000000,12.8437,13.0778,12.6974,12.9608,566789.0715126,0
+CIM.US,D,20240220,000000,12.7852,12.9315,12.6407,12.7852,477845.17314193,0
+CIM.US,D,20240221,000000,12.7559,12.8159,12.6097,12.6974,483328.00916886,0
+CIM.US,D,20240222,000000,12.6682,12.9022,12.6389,12.7559,580789.25626811,0
+CIM.US,D,20240223,000000,12.7267,13.107,12.5804,12.9608,777791.61189817,0
+CIM.US,D,20240226,000000,12.873,13.0778,12.7267,12.7559,370156.88678317,0
+CIM.US,D,20240227,000000,12.8437,12.8437,12.6097,12.7852,519353.87521452,0
+CIM.US,D,20240228,000000,12.6389,12.6682,12.4049,12.4341,784613.28395263,0
+CIM.US,D,20240229,000000,12.5804,12.8145,12.5219,12.7559,695384.66502772,0
+CIM.US,D,20240301,000000,12.7267,12.9608,12.6389,12.8145,489099.66736665,0
+CIM.US,D,20240304,000000,12.8145,12.8437,12.5512,12.6097,478843.23318798,0
+CIM.US,D,20240305,000000,12.5219,12.7267,12.4926,12.6682,586036.93294172,0
+CIM.US,D,20240306,000000,12.7267,12.9608,12.6682,12.873,502410.09692595,0
+CIM.US,D,20240307,000000,12.99,13.107,12.9318,13.0193,423370.91910814,0
+CIM.US,D,20240308,000000,13.0778,13.2972,12.99,13.0778,775614.67887308,0
+CIM.US,D,20240311,000000,13.0193,13.3118,12.9315,13.2241,543178.45719726,0
+CIM.US,D,20240312,000000,13.1363,13.3557,13.0193,13.2826,877490.29086777,0
+CIM.US,D,20240313,000000,13.2241,13.5459,13.2241,13.3996,601326.39252383,0
+CIM.US,D,20240314,000000,13.2826,13.3703,12.8437,12.873,555598.83594838,0
+CIM.US,D,20240315,000000,12.7852,13.385,12.7302,13.2241,3883172.0456349,0
+CIM.US,D,20240318,000000,13.1655,13.2238,12.9169,12.9315,515589.61655455,0
+CIM.US,D,20240319,000000,12.9022,13.0564,12.7559,12.8145,508350.26320686,0
+CIM.US,D,20240320,000000,12.7559,13.3411,12.6974,13.1655,472774.89138746,0
+CIM.US,D,20240321,000000,13.2241,13.6775,13.1655,13.4581,621156.68351407,0
+CIM.US,D,20240322,000000,13.4581,13.5313,13.1363,13.1363,472022.92833907,0
+CIM.US,D,20240325,000000,13.2533,13.4288,13.2241,13.2241,339135.33482455,0
+CIM.US,D,20240326,000000,13.3118,13.3118,12.9315,12.9315,322211.72281773,0
+CIM.US,D,20240327,000000,13.0193,13.3411,13.0193,13.2826,439886.7620619,0
+CIM.US,D,20240328,000000,13.3411,13.6044,13.3411,13.4874,413472.35098022,0
+CIM.US,D,20240401,000000,13.4874,13.4874,13.2533,13.2826,488188.42487255,0
+CIM.US,D,20240402,000000,13.1655,13.2533,12.99,13.0485,373456.97916145,0
+CIM.US,D,20240403,000000,12.9608,13.2241,12.9022,13.1363,597951.10384071,0
+CIM.US,D,20240404,000000,13.2533,13.3703,12.99,12.99,716783.48257663,0
+CIM.US,D,20240405,000000,12.99,13.095,12.9,12.96,419158.33329142,0
+CIM.US,D,20240408,000000,13.05,13.11,12.855,12.93,395149.66662715,0
+CIM.US,D,20240409,000000,12.99,13.14,12.93,13.11,370349.3332963,0
+CIM.US,D,20240410,000000,12.78,12.78,12.18,12.3,772594.66658941,0
+CIM.US,D,20240411,000000,12.45,12.465,12.12,12.42,549399.33327839,0
+CIM.US,D,20240412,000000,12.39,12.435,12.18,12.24,368566.33329648,0
+CIM.US,D,20240415,000000,12.24,12.42,11.91,12.09,721758.66659449,0
+CIM.US,D,20240416,000000,12,12.03,11.76,11.85,459948.66662067,0
+CIM.US,D,20240417,000000,11.97,12.09,11.82,11.91,460582.33328728,0
+CIM.US,D,20240418,000000,11.97,12.18,11.91,12.06,380803.33329525,0
+CIM.US,D,20240419,000000,12,12.375,12,12.315,453420.99995466,0
+CIM.US,D,20240422,000000,12.36,12.48,12.27,12.33,338794.99996612,0
+CIM.US,D,20240423,000000,12.33,12.66,12.3015,12.54,273968.66663927,0
+CIM.US,D,20240424,000000,12.525,12.525,12.3,12.48,306187.99996938,0
+CIM.US,D,20240425,000000,12.3,12.495,12.2421,12.45,527689.6666139,0
+CIM.US,D,20240426,000000,12.45,12.75,12.45,12.57,387036.66662796,0
+CIM.US,D,20240429,000000,12.66,12.7797,12.585,12.66,265767.66664009,0
+CIM.US,D,20240430,000000,12.57,12.66,12.33,12.36,491699.33328416,0
+CIM.US,D,20240501,000000,12.39,12.96,12.39,12.75,425164.99995748,0
+CIM.US,D,20240502,000000,12.87,12.93,12.645,12.87,397845.33329355,0
+CIM.US,D,20240503,000000,13.05,13.305,12.93,12.99,379038.33329543,0
+CIM.US,D,20240506,000000,13.08,13.215,12.96,13.05,320803.99996792,0
+CIM.US,D,20240507,000000,13.08,13.185,12.792,12.84,600239.66660664,0
+CIM.US,D,20240508,000000,12.69,12.84,12.63,12.72,284895.99997151,0
+CIM.US,D,20240509,000000,13.2,14.22,13.08,14.13,1135389.9998865,0
+CIM.US,D,20240510,000000,14.07,14.49,13.83,13.83,569266.33327641,0
+CIM.US,D,20240513,000000,13.11,13.35,12.705,13.08,1170892.9998829,0
+CIM.US,D,20240514,000000,13.2,13.5,13.2,13.44,521871.66661448,0
+CIM.US,D,20240515,000000,13.65,13.77,13.38,13.62,463816.33328695,0
+CIM.US,D,20240516,000000,13.5,13.7097,13.5,13.68,318473.33330149,0
+CIM.US,D,20240517,000000,13.74,13.74,13.5,13.56,471010.66661957,0
+CIM.US,D,20240520,000000,13.53,13.59,13.17,13.17,426522.99995735,0
+CIM.US,D,20240521,000000,13.23,13.32,13.08,13.17,445262.33328881,0
+CIM.US,D,20240522,000000,12.75,13.18,12.5135,13.07,816742,0
+CIM.US,D,20240523,000000,12.95,13.0003,11.63,11.65,1581109,0
+CIM.US,D,20240524,000000,11.73,11.76,11.422,11.7,998604,0
+CIM.US,D,20240528,000000,11.74,12.095,11.74,11.91,875404,0
+CIM.US,D,20240529,000000,11.66,11.77,11.52,11.57,775714,0
+CIM.US,D,20240530,000000,11.68,11.79,11.655,11.78,481563,0
+CIM.US,D,20240531,000000,11.8,11.98,11.8,11.9,545455,0
+CIM.US,D,20240603,000000,12,12.03,11.84,11.89,537307,0
+CIM.US,D,20240604,000000,11.81,11.93,11.74,11.8,556904,0
+CIM.US,D,20240605,000000,11.87,12.09,11.735,12.08,518830,0
+CIM.US,D,20240606,000000,12.07,12.1329,11.91,11.92,518881,0
+CIM.US,D,20240607,000000,11.74,11.805,11.6,11.63,527783,0
+CIM.US,D,20240610,000000,11.52,11.59,11.42,11.48,605508,0
+CIM.US,D,20240611,000000,11.4,11.43,11.285,11.37,802030,0
+CIM.US,D,20240612,000000,11.66,12.01,11.66,11.79,777636,0
+CIM.US,D,20240613,000000,11.75,11.94,11.715,11.93,410488,0
+CIM.US,D,20240614,000000,12.25,12.83,12.19,12.83,1532299,0
+CIM.US,D,20240617,000000,12.72,13.37,12.71,13.34,936867,0
+CIM.US,D,20240618,000000,13.34,13.54,13.32,13.43,775920,0
+CIM.US,D,20240620,000000,13.54,13.71,13.47,13.57,963455,0
+CIM.US,D,20240621,000000,13.57,13.7,13.45,13.65,1514730,0
+CIM.US,D,20240624,000000,13.69,13.725,13.33,13.34,918767,0
+CIM.US,D,20240625,000000,13.35,13.37,13.2489,13.27,547619,0
+CIM.US,D,20240626,000000,13.2,13.2199,13.07,13.16,577058,0
+CIM.US,D,20240627,000000,13.18,13.18,12.775,12.94,908406,0
+CIM.US,D,20240628,000000,12.69,12.81,12.585,12.8,2350838,0
+CIM.US,D,20240701,000000,12.74,12.86,12.401,12.51,610458,0
+CIM.US,D,20240702,000000,12.57,12.8,12.5536,12.79,456031,0
+CIM.US,D,20240703,000000,12.81,12.94,12.76,12.79,315359,0
+CIM.US,D,20240705,000000,12.76,13.05,12.72,13,825904,0
+CIM.US,D,20240708,000000,13.07,13.15,13,13.12,525111,0
+CIM.US,D,20240709,000000,13.07,13.28,13.03,13.23,446007,0
+CIM.US,D,20240710,000000,13.33,13.64,13.32,13.61,573141,0
+CIM.US,D,20240711,000000,13.99,14.57,13.895,14.54,1049165,0
+CIM.US,D,20240712,000000,14.54,14.96,14.54,14.83,873211,0
+CIM.US,D,20240715,000000,14.9,15.06,14.73,14.94,681770,0
+CIM.US,D,20240716,000000,15.07,15.43,14.98,15.4,673666,0
+CIM.US,D,20240717,000000,15.2,15.74,15.18,15.63,788851,0
+CIM.US,D,20240718,000000,15.49,15.77,15.02,15.07,614094,0
+CIM.US,D,20240719,000000,15.06,15.13,14.92,15.02,517054,0
+CIM.US,D,20240722,000000,15.07,15.14,14.86,15.09,486331,0
+CIM.US,D,20240723,000000,14.99,15.375,14.9702,15.32,451790,0
+CIM.US,D,20240724,000000,15.17,15.31,14.635,14.64,765882,0
+CIM.US,D,20240725,000000,14.7,15.025,14.62,14.71,462199,0
+CIM.US,D,20240726,000000,15,15.04,14.79,14.99,485587,0
+CIM.US,D,20240729,000000,15.02,15.185,14.88,14.9,389545,0
+CIM.US,D,20240730,000000,15,15.14,14.92,15.02,504275,0
+CIM.US,D,20240731,000000,15.05,15.4,14.59,14.61,960254,0
+CIM.US,D,20240801,000000,14.66,14.77,14.1099,14.25,717837,0
+CIM.US,D,20240802,000000,13.9,14.13,13.76,14.06,651160,0
+CIM.US,D,20240805,000000,13.52,13.65,13.112,13.51,1041978,0
+CIM.US,D,20240806,000000,13.51,13.8,13.41,13.65,745874,0
+CIM.US,D,20240807,000000,14,14.7,13.94,14.61,943245,0
+CIM.US,D,20240808,000000,14.74,14.74,14.4,14.61,600181,0
+CIM.US,D,20240809,000000,14.62,14.62,14.335,14.53,538002,0
+CIM.US,D,20240812,000000,14.5,14.51,14.12,14.26,532306,0
+CIM.US,D,20240813,000000,14.4,14.465,14.26,14.41,375919,0
+CIM.US,D,20240814,000000,14.45,14.63,14.36,14.52,320741,0
+CIM.US,D,20240815,000000,14.75,14.93,14.555,14.79,482259,0
+CIM.US,D,20240816,000000,14.72,14.995,14.675,14.97,528118,0
+CIM.US,D,20240819,000000,14.95,15.13,14.95,15.12,313802,0
+CIM.US,D,20240820,000000,15.05,15.12,14.88,14.94,298275,0
+CIM.US,D,20240821,000000,14.99,15.07,14.89,15.01,339710,0
+CIM.US,D,20240822,000000,15.02,15.1,14.85,14.88,528687,0
+CIM.US,D,20240823,000000,14.95,15.34,14.89,15.31,541375,0
+CIM.US,D,20240826,000000,15.47,15.59,15.39,15.54,501104,0
+CIM.US,D,20240827,000000,15.5,15.54,15.32,15.37,338251,0
+CIM.US,D,20240828,000000,15.33,15.46,15.305,15.37,289810,0
+CIM.US,D,20240829,000000,15.43,15.56,15.31,15.5,334748,0
+CIM.US,D,20240830,000000,15.5,15.57,15.36,15.48,439018,0
+CIM.US,D,20240903,000000,15.32,15.4699,15.21,15.37,430170,0
+CIM.US,D,20240904,000000,15.29,15.43,15.17,15.3,331939,0
+CIM.US,D,20240905,000000,15.44,15.565,15.34,15.41,316554,0
+CIM.US,D,20240906,000000,15.43,15.52,15.36,15.44,390982,0
+CIM.US,D,20240909,000000,15.53,15.72,15.39,15.52,387180,0
+CIM.US,D,20240910,000000,15.52,15.645,15.4235,15.64,320041,0
+CIM.US,D,20240911,000000,15.41,15.5,15.235,15.41,347209,0
+CIM.US,D,20240912,000000,15.51,15.59,15.4,15.56,347367,0
+CIM.US,D,20240913,000000,15.69,15.88,15.6,15.86,435251,0
+CIM.US,D,20240916,000000,15.81,16.17,15.69,16.08,681393,0
+CIM.US,D,20240917,000000,16.17,16.28,15.94,15.96,437877,0
+CIM.US,D,20240918,000000,15.95,16.35,15.81,16.2,664250,0
+CIM.US,D,20240919,000000,16.51,16.51,16.17,16.37,815362,0
+CIM.US,D,20240920,000000,16.32,16.89,16.32,16.65,1722243,0
+CIM.US,D,20240923,000000,16.73,16.73,16.38,16.43,635860,0
+CIM.US,D,20240924,000000,16.45,16.56,16.32,16.41,628688,0
+CIM.US,D,20240925,000000,16.38,16.485,16.135,16.15,614986,0
+CIM.US,D,20240926,000000,16.35,16.35,15.948,16.09,554333,0
+CIM.US,D,20240927,000000,16.24,16.33,16.12,16.19,688410,0
+CIM.US,D,20240930,000000,15.76,15.9,15.705,15.83,481174,0
+CIM.US,D,20241001,000000,15.84,15.84,15.44,15.51,474699,0
+CIM.US,D,20241002,000000,15.43,15.5208,15.34,15.38,354312,0
+CIM.US,D,20241003,000000,15.35,15.43,15.2098,15.43,418139,0
+CIM.US,D,20241004,000000,15.56,15.565,15.25,15.41,529193,0
+CIM.US,D,20241007,000000,15.41,15.41,14.985,15.02,508769,0
+CIM.US,D,20241008,000000,15.06,15.24,14.9431,15.18,545851,0
+CIM.US,D,20241009,000000,15.21,15.395,15.17,15.24,419784,0
+CIM.US,D,20241010,000000,15.19,15.28,15.12,15.16,450030,0
+CIM.US,D,20241011,000000,15.18,15.25,15.11,15.18,392571,0
+CIM.US,D,20241014,000000,15.18,15.35,15.1,15.27,445277,0
+CIM.US,D,20241015,000000,15.35,15.53,15.27,15.47,545599,0
+CIM.US,D,20241016,000000,15.48,16.07,15.48,16.06,697726,0
+CIM.US,D,20241017,000000,16.2,16.24,16.04,16.19,789496,0
+CIM.US,D,20241018,000000,16.25,16.27,16.05,16.08,358900,0
+CIM.US,D,20241021,000000,16.05,16.05,15.635,15.7,412865,0
+CIM.US,D,20241022,000000,15.62,15.655,15.42,15.46,430962,0
+CIM.US,D,20241023,000000,15.37,15.47,15.145,15.31,375275,0
+CIM.US,D,20241024,000000,15.38,15.525,15.265,15.51,322236,0
+CIM.US,D,20241025,000000,15.6,15.62,15.3,15.3,293376,0
+CIM.US,D,20241028,000000,15.41,15.49,15.29,15.38,416286,0
+CIM.US,D,20241029,000000,15.24,15.65,15.07,15.57,611294,0
+CIM.US,D,20241030,000000,15.63,15.965,15.5401,15.85,570955,0
+CIM.US,D,20241031,000000,15.82,15.85,15.09,15.1,697655,0
+CIM.US,D,20241101,000000,15.28,15.39,14.87,14.99,656207,0
+CIM.US,D,20241104,000000,15,15.09,14.841,14.98,466996,0
+CIM.US,D,20241105,000000,14.91,14.97,14.782,14.94,424018,0
+CIM.US,D,20241106,000000,15.22,15.4253,14.2802,14.94,1061251,0
+CIM.US,D,20241107,000000,14.78,15.37,14.78,15.16,819786,0
+CIM.US,D,20241108,000000,15.19,15.48,15.15,15.28,624020,0
+CIM.US,D,20241111,000000,15.315,15.42,15.18,15.31,438050,0
+CIM.US,D,20241112,000000,15.21,15.245,14.72,14.73,561231,0
+CIM.US,D,20241113,000000,14.8802,15.05,14.8,14.82,491068,0
+CIM.US,D,20241114,000000,14.8506,15,14.66,14.72,520706,0
+CIM.US,D,20241115,000000,14.74,14.84,14.65,14.69,443811,0
+CIM.US,D,20241118,000000,14.64,14.785,14.5,14.76,353288,0
+CIM.US,D,20241119,000000,14.65,14.7856,14.55,14.75,361566,0
+CIM.US,D,20241120,000000,14.64,14.68,14.41,14.52,392139,0
+CIM.US,D,20241121,000000,14.52,14.67,14.49,14.62,342747,0
+CIM.US,D,20241122,000000,14.7,14.845,14.645,14.66,515322,0
+CIM.US,D,20241125,000000,14.83,15.02,14.716,14.9,476561,0
+CIM.US,D,20241126,000000,14.8,14.84,14.6528,14.82,387456,0
+CIM.US,D,20241127,000000,14.9,15.09,14.9,14.99,357581,0
+CIM.US,D,20241129,000000,15.05,15.09,14.82,14.84,382137,0
+CIM.US,D,20241202,000000,14.92,14.96,14.74,14.79,584038,0
+CIM.US,D,20241203,000000,14.83,14.88,14.63,14.69,408325,0
+CIM.US,D,20241204,000000,14.7,14.83,14.655,14.74,310471,0
+CIM.US,D,20241205,000000,14.76,14.8561,14.635,14.66,303181,0
+CIM.US,D,20241206,000000,14.75,14.8805,14.64,14.71,541087,0
+CIM.US,D,20241209,000000,14.76,14.99,14.66,14.93,606044,0
+CIM.US,D,20241210,000000,15.05,15.19,14.93,15.14,601856,0
+CIM.US,D,20241211,000000,15.21,15.26,14.91,15.01,504483,0
+CIM.US,D,20241212,000000,14.97,15.07,14.89,14.97,389951,0
+CIM.US,D,20241213,000000,15.01,15.09,14.84,15.08,457179,0
+CIM.US,D,20241216,000000,15.035,15.2819,15,15.12,512467,0
+CIM.US,D,20241217,000000,15.06,15.11,14.79,14.86,627825,0
+CIM.US,D,20241218,000000,14.89,15.02,14.125,14.23,792403,0
+CIM.US,D,20241219,000000,14.375,14.54,14.11,14.11,613253,0
+CIM.US,D,20241220,000000,14.01,14.54,13.88,14.38,1108927,0
+CIM.US,D,20241223,000000,14.35,14.39,14.115,14.27,606892,0
+CIM.US,D,20241224,000000,14.27,14.38,14.15,14.37,339733,0
+CIM.US,D,20241226,000000,14.26,14.45,14.22,14.28,487781,0
+CIM.US,D,20241227,000000,14.22,14.36,14.08,14.17,755023,0
+CIM.US,D,20241230,000000,14.15,14.16,13.84,13.97,975309,0
+CIM.US,D,20241231,000000,13.79,14.0299,13.614,14,680458,0
+CIM.US,D,20250102,000000,14,14.15,13.89,14.07,459727,0
+CIM.US,D,20250103,000000,14.105,14.44,14.08,14.35,412005,0
+CIM.US,D,20250106,000000,14.4,14.4,14.13,14.15,450431,0
+CIM.US,D,20250107,000000,14.15,14.28,13.96,14.14,485514,0
+CIM.US,D,20250108,000000,14,14.13,13.81,14.09,478713,0
+CIM.US,D,20250110,000000,13.88,13.97,13.55,13.64,788833,0
+CIM.US,D,20250113,000000,13.58,13.71,13.38,13.64,649308,0
+CIM.US,D,20250114,000000,13.75,14.03,13.73,14,518705,0
+CIM.US,D,20250115,000000,14.33,14.47,14.15,14.22,412375,0
+CIM.US,D,20250116,000000,14.21,14.35,14.18,14.27,395872,0
+CIM.US,D,20250117,000000,14.39,14.47,14.28,14.3,436563,0
+CIM.US,D,20250121,000000,14.35,14.48,14.33,14.44,307061,0
+CIM.US,D,20250122,000000,14.4,14.41,14.24,14.28,623043,0
+CIM.US,D,20250123,000000,14.26,14.39,14.23,14.28,409422,0
+CIM.US,D,20250124,000000,14.265,14.48,14.24,14.32,349303,0
+CIM.US,D,20250127,000000,14.36,14.675,14.35,14.57,525882,0
+CIM.US,D,20250128,000000,14.5,14.65,14.475,14.5,309760,0
+CIM.US,D,20250129,000000,14.53,14.68,14.22,14.31,525639,0
+CIM.US,D,20250130,000000,14.5,14.78,14.5,14.7,578486,0
+CIM.US,D,20250131,000000,14.7,15.08,14.6,14.89,799904,0
+CIM.US,D,20250203,000000,14.59,14.87,14.47,14.81,599701,0
+CIM.US,D,20250204,000000,14.755,15.23,14.74,15.2,667534,0
+CIM.US,D,20250205,000000,15.27,15.3168,15.1114,15.14,441479,0
+CIM.US,D,20250206,000000,15.2067,15.37,15.18,15.33,435777,0
+CIM.US,D,20250207,000000,15.25,15.29,15.08,15.19,375155,0
+CIM.US,D,20250210,000000,15.24,15.24,15.08,15.14,322655,0
+CIM.US,D,20250211,000000,15.07,15.15,14.9807,15.09,534743,0
+CIM.US,D,20250212,000000,14.1177,14.27,13.51,13.91,1906467,0
+CIM.US,D,20250213,000000,14.035,14.22,13.9648,14.17,510902,0
+CIM.US,D,20250214,000000,14.21,14.34,14.045,14.06,736401,0
+CIM.US,D,20250218,000000,14.01,14.13,13.72,13.79,882055,0
+CIM.US,D,20250219,000000,13.6512,13.76,13.63,13.71,712168,0
+CIM.US,D,20250220,000000,13.67,13.95,13.66,13.84,631546,0
+CIM.US,D,20250221,000000,13.975,14,13.6644,13.76,625657,0
+CIM.US,D,20250224,000000,13.74,13.91,13.6102,13.74,684367,0
+CIM.US,D,20250225,000000,13.78,14.05,13.78,14.02,762798,0
+CIM.US,D,20250226,000000,14,14.235,13.96,14.01,486751,0
+CIM.US,D,20250227,000000,13.95,14.225,13.95,14.06,437938,0
+CIM.US,D,20250228,000000,14.1,14.335,14.09,14.23,623423,0
+CIM.US,D,20250303,000000,14.2,14.37,14.08,14.16,747576,0
+CIM.US,D,20250304,000000,14,14.13,13.81,13.82,567971,0
+CIM.US,D,20250305,000000,13.88,14.035,13.795,13.9,467330,0
+CIM.US,D,20250306,000000,13.84,13.9695,13.74,13.75,415059,0
+CIM.US,D,20250307,000000,13.71,14.0601,13.71,13.93,515424,0
+CIM.US,D,20250310,000000,13.9,14.14,13.76,13.81,532229,0
+CIM.US,D,20250311,000000,13.875,13.9,13.245,13.34,581016,0
+CIM.US,D,20250312,000000,13.33,13.485,13.1,13.4,748564,0
+CIM.US,D,20250313,000000,13.39,13.635,13.32,13.32,357291,0
+CIM.US,D,20250314,000000,13.5,13.6585,13.41,13.63,395250,0
+CIM.US,D,20250317,000000,13.64,13.85,13.565,13.74,464967,0
+CIM.US,D,20250318,000000,13.65,13.78,13.62,13.67,374452,0
+CIM.US,D,20250319,000000,13.67,13.74,13.46,13.67,530573,0
+CIM.US,D,20250320,000000,13.58,13.71,13.57,13.63,425639,0
+CIM.US,D,20250321,000000,13.56,13.744,13.5,13.54,1329709,0
+CIM.US,D,20250324,000000,13.62,13.62,13.46,13.49,678847,0
+CIM.US,D,20250325,000000,13.51,13.56,13.29,13.31,608422,0
+CIM.US,D,20250326,000000,13.34,13.35,13.0109,13.22,803428,0
+CIM.US,D,20250327,000000,13.2,13.365,13.152,13.29,500223,0
+CIM.US,D,20250328,000000,13.3,13.3,12.95,13.1,1051230,0
+CIM.US,D,20250331,000000,12.66,12.95,12.5401,12.83,632048,0
+CIM.US,D,20250401,000000,12.75,12.894,12.67,12.75,468488,0
+CIM.US,D,20250402,000000,12.65,12.815,12.55,12.79,620623,0
+CIM.US,D,20250403,000000,12.5,12.6993,12.345,12.5,668163,0
+CIM.US,D,20250404,000000,12.265,12.265,11.51,11.74,1285322,0
+CIM.US,D,20250407,000000,11.13,11.89,10.78,10.91,1141577,0
+CIM.US,D,20250408,000000,11.305,11.3499,10.36,10.47,1097390,0
+CIM.US,D,20250409,000000,10.065,11.6,9.85,11.49,1969852,0
+CIM.US,D,20250410,000000,11.285,11.285,10.24,10.87,1174743,0
+CIM.US,D,20250411,000000,10.74,10.8,10.38,10.7,764878,0
+CIM.US,D,20250414,000000,10.91,11.17,10.81,11.02,847920,0
+CIM.US,D,20250415,000000,11.03,11.3,10.99,11.15,592858,0
+CIM.US,D,20250416,000000,11.1,11.21,10.94,11.01,537325,0
+CIM.US,D,20250417,000000,11.0379,11.415,11,11.39,580053,0
+CIM.US,D,20250421,000000,11.21,11.24,10.99,11.17,445766,0
+CIM.US,D,20250422,000000,11.3,11.7,11.245,11.66,625999,0
+CIM.US,D,20250423,000000,11.95,12.01,11.535,11.58,592830,0
+CIM.US,D,20250424,000000,11.67,11.76,11.48,11.72,369739,0
+CIM.US,D,20250425,000000,11.7,11.95,11.675,11.92,287962,0
+CIM.US,D,20250428,000000,11.94,12.16,11.92,12.11,343196,0
+CIM.US,D,20250429,000000,12.1,12.4,12.02,12.3,670722,0
+CIM.US,D,20250430,000000,12.08,12.41,11.9374,12.34,634580,0
+CIM.US,D,20250501,000000,12.35,12.52,12.14,12.16,384680,0
+CIM.US,D,20250502,000000,12.25,12.415,12.235,12.34,333239,0
+CIM.US,D,20250505,000000,12.28,12.35,12.15,12.18,341407,0
+CIM.US,D,20250506,000000,12.11,12.15,11.96,12,350870,0
+CIM.US,D,20250507,000000,12.09,12.18,11.965,12.01,437612,0
+CIM.US,D,20250508,000000,12.65,13.28,12.56,12.8,848534,0
+CIM.US,D,20250509,000000,12.87,12.87,12.5,12.63,558562,0
+CIM.US,D,20250512,000000,12.93,12.98,12.8,12.91,613839,0
+CIM.US,D,20250513,000000,13,13.17,12.88,13.03,393045,0
+CIM.US,D,20250514,000000,13.34,13.61,13.19,13.54,1079810,0
+CIM.US,D,20250515,000000,13.6,14.01,13.53,13.99,717766,0
+CIM.US,D,20250516,000000,14.04,14.1421,13.97,14.04,417399,0
+CIM.US,D,20250519,000000,13.8,13.93,13.7406,13.91,662741,0
+CIM.US,D,20250520,000000,13.84,13.968,13.79,13.85,323359,0
+CIM.US,D,20250521,000000,13.7,13.74,13.125,13.14,704284,0
+CIM.US,D,20250522,000000,13.05,13.21,12.77,13.07,615720,0
+CIM.US,D,20250523,000000,12.975,13.109,12.9,12.98,578498,0
+CIM.US,D,20250527,000000,13.045,13.19,13.02,13.15,591788,0
+CIM.US,D,20250528,000000,13.075,13.32,13.06,13.2,411873,0
+CIM.US,D,20250529,000000,13.3698,13.37,13.22,13.35,314162,0
+CIM.US,D,20250530,000000,13.3,13.3,13.13,13.18,553506,0
+CIM.US,D,20250602,000000,13.15,13.15,12.96,13.06,377492,0
+CIM.US,D,20250603,000000,13.08,13.465,13.035,13.35,560299,0
+CIM.US,D,20250604,000000,13.4,13.415,13.25,13.32,358996,0
+CIM.US,D,20250605,000000,13.335,13.645,13.275,13.55,553201,0
+CIM.US,D,20250606,000000,13.6,13.73,13.51,13.59,374819,0
+CIM.US,D,20250609,000000,13.68,13.835,13.68,13.75,363249,0
+CIM.US,D,20250610,000000,13.8,13.93,13.72,13.91,355857,0
+CIM.US,D,20250611,000000,13.97,14.07,13.88,13.89,452473,0
+CIM.US,D,20250612,000000,13.9748,14.34,13.875,14.32,708866,0
+CIM.US,D,20250613,000000,14.16,14.23,13.94,14,584524,0
+CIM.US,D,20250616,000000,14.155,14.19,13.85,13.88,581046,0
+CIM.US,D,20250617,000000,13.77,13.87,13.585,13.61,684014,0
+CIM.US,D,20250618,000000,13.625,13.855,13.54,13.68,520876,0
+CIM.US,D,20250620,000000,13.74,13.775,13.62,13.73,899442,0
+CIM.US,D,20250623,000000,13.72,13.85,13.51,13.77,485713,0
+CIM.US,D,20250624,000000,13.87,14.02,13.8526,13.91,514547,0
+CIM.US,D,20250625,000000,13.88,14.01,13.85,13.91,587191,0
+CIM.US,D,20250626,000000,14,14.12,13.905,14.09,526041,0
+CIM.US,D,20250627,000000,14.11,14.16,13.925,14.06,722848,0
+CIM.US,D,20250630,000000,13.72,13.92,13.63,13.87,740794,0
+CIM.US,D,20250701,000000,13.83,14.17,13.77,13.99,609860,0
+CIM.US,D,20250702,000000,14,14.31,13.96,14.24,720050,0
+CIM.US,D,20250703,000000,14.22,14.43,14.21,14.34,445956,0
+CIM.US,D,20250707,000000,14.25,14.42,14.09,14.11,465978,0
+CIM.US,D,20250708,000000,14.15,14.31,14.1,14.15,425465,0
+CIM.US,D,20250709,000000,14.16,14.3,14.15,14.24,334374,0
+CIM.US,D,20250710,000000,14.22,14.2799,14.07,14.14,513895,0
+CIM.US,D,20250711,000000,14.11,14.15,13.98,14.07,439273,0
+CIM.US,D,20250714,000000,14.0479,14.1499,13.95,14,475632,0
+CIM.US,D,20250715,000000,14.05,14.06,13.79,13.81,393160,0
+CIM.US,D,20250716,000000,13.9779,13.9779,13.75,13.96,536997,0
+CIM.US,D,20250717,000000,13.94,14.18,13.88,13.88,430175,0
+CIM.US,D,20250718,000000,13.95,14.01,13.755,13.78,388300,0
+CIM.US,D,20250721,000000,13.85,13.9503,13.7496,13.88,426106,0
+CIM.US,D,20250722,000000,13.915,14.065,13.88,14.01,421488,0
+CIM.US,D,20250723,000000,14.02,14.16,14,14.13,419727,0
+CIM.US,D,20250724,000000,14.06,14.23,13.99,14.04,430208,0
+CIM.US,D,20250725,000000,14.04,14.12,13.98,14.07,387444,0
+CIM.US,D,20250728,000000,14.06,14.15,13.82,13.86,346083,0
+CIM.US,D,20250729,000000,13.9,13.965,13.83,13.94,318411,0
+CIM.US,D,20250730,000000,13.99,14.01,13.6717,13.71,526645,0
+CIM.US,D,20250731,000000,13.6017,13.66,13.3399,13.37,950473,0
+CIM.US,D,20250801,000000,13.35,13.49,13.24,13.44,602721,0
+CIM.US,D,20250804,000000,13.545,13.735,13.4858,13.67,712045,0
+CIM.US,D,20250805,000000,13.685,13.72,13.48,13.57,491252,0
+CIM.US,D,20250806,000000,13.25,13.51,12.78,13.22,943700,0
+CIM.US,D,20250807,000000,13.31,13.52,13.3,13.31,541944,0
+CIM.US,D,20250808,000000,13.35,13.52,13.33,13.43,429366,0
+CIM.US,D,20250811,000000,13.43,13.5,13.285,13.31,377926,0
+CIM.US,D,20250812,000000,13.36,13.54,13.34,13.52,476847,0
+CIM.US,D,20250813,000000,13.56,13.845,13.525,13.82,455443,0
+CIM.US,D,20250814,000000,13.625,13.72,13.59,13.7,344618,0
+CIM.US,D,20250815,000000,13.72,13.78,13.585,13.62,441503,0
+CIM.US,D,20250818,000000,13.63,13.72,13.51,13.52,394029,0
+CIM.US,D,20250819,000000,13.51,13.86,13.51,13.79,505771,0
+CIM.US,D,20250820,000000,13.755,13.93,13.73,13.83,561076,0
+CIM.US,D,20250821,000000,13.7555,13.7555,13.53,13.58,408999,0
+CIM.US,D,20250822,000000,13.65,14.19,13.64,14.14,639589,0
+CIM.US,D,20250825,000000,14.065,14.13,13.96,13.96,338903,0
+CIM.US,D,20250826,000000,13.96,14.07,13.91,14.06,415396,0
+CIM.US,D,20250827,000000,14.01,14.12,13.925,14.03,449150,0
+CIM.US,D,20250828,000000,14.04,14.0508,13.951,14,382568,0
+CIM.US,D,20250829,000000,14.012,14.19,13.995,14.17,375034,0
+CIM.US,D,20250902,000000,14.06,14.08,13.83,14.01,550983,0
+CIM.US,D,20250903,000000,14.0375,14.2,13.96,14.19,326712,0
+CIM.US,D,20250904,000000,14.23,14.68,14.23,14.67,748227,0
+CIM.US,D,20250905,000000,14.72,14.88,14.58,14.74,483869,0
+CIM.US,D,20250908,000000,14.725,14.795,14.555,14.64,782869,0
+CIM.US,D,20250909,000000,14.59,14.67,14.47,14.51,539469,0
+CIM.US,D,20250910,000000,14.52,14.58,14.3601,14.47,492635,0
+CIM.US,D,20250911,000000,14.55,14.6191,14.27,14.43,575333,0
+CIM.US,D,20250912,000000,14.4,14.4,14.15,14.17,468470,0
+CIM.US,D,20250915,000000,14.27,14.3,14.11,14.23,549795,0
+CIM.US,D,20250916,000000,14.21,14.24,13.95,13.98,587723,0
+CIM.US,D,20250917,000000,13.99,14.305,13.95,13.99,642270,0
+CIM.US,D,20250918,000000,14.105,14.105,13.88,14.04,488844,0
+CIM.US,D,20250919,000000,14.11,14.215,13.97,13.99,1330993,0
+CIM.US,D,20250922,000000,13.95,14.015,13.7,13.7,865108,0
+CIM.US,D,20250923,000000,13.75,13.84,13.69,13.72,655251,0
+CIM.US,D,20250924,000000,13.7,13.845,13.61,13.69,851936,0
+CIM.US,D,20250925,000000,13.65,13.693,13.54,13.66,506116,0
+CIM.US,D,20250926,000000,13.67,13.745,13.62,13.68,586717,0
+CIM.US,D,20250929,000000,13.71,13.72,13.4,13.5,917444,0
+CIM.US,D,20250930,000000,13.07,13.235,12.94,13.22,841590,0
+CIM.US,D,20251001,000000,13.21,13.45,13.17,13.42,824696,0
+CIM.US,D,20251002,000000,13.365,13.46,13.26,13.39,553897,0
+CIM.US,D,20251003,000000,13.4,13.5681,13.38,13.39,532058,0
+CIM.US,D,20251006,000000,13.3515,13.36,13.055,13.06,750821,0
+CIM.US,D,20251007,000000,13.05,13.11,12.95,13.02,701065,0
+CIM.US,D,20251008,000000,13.04,13.1499,13.01,13.05,444276,0
+CIM.US,D,20251009,000000,13.09,13.135,12.79,12.82,866864,0
+CIM.US,D,20251010,000000,12.85,12.97,12.665,12.79,695741,0
+CIM.US,D,20251013,000000,12.87,12.97,12.665,12.87,590290,0
+CIM.US,D,20251014,000000,12.805,13.035,12.73,13.02,609004,0
+CIM.US,D,20251015,000000,13.12,13.16,12.93,12.93,492066,0
+CIM.US,D,20251016,000000,12.94,13,12.6725,12.7,585399,0
+CIM.US,D,20251017,000000,12.6302,12.77,12.6005,12.73,502799,0
+CIM.US,D,20251020,000000,12.71,12.97,12.645,12.96,665129,0
+CIM.US,D,20251021,000000,12.95,12.96,12.77,12.81,434427,0
+CIM.US,D,20251022,000000,12.84,13.09,12.83,13.09,512126,0
+CIM.US,D,20251023,000000,13.14,13.14,12.8542,12.94,619988,0
+CIM.US,D,20251024,000000,13,13.1744,12.9902,13.06,376704,0
+CIM.US,D,20251027,000000,13.1,13.15,12.93,13.07,655094,0
+CIM.US,D,20251028,000000,13.005,13.1,12.925,13.02,618809,0
+CIM.US,D,20251029,000000,13,13.15,12.66,12.73,722151,0
+CIM.US,D,20251030,000000,12.68,12.79,12.46,12.6,832154,0
+CIM.US,D,20251031,000000,12.55,12.815,12.445,12.76,952992,0
+CIM.US,D,20251103,000000,12.62,12.73,12.575,12.68,981266,0
+CIM.US,D,20251104,000000,12.68,12.885,12.675,12.82,703964,0
+CIM.US,D,20251105,000000,12.8,13.02,12.79,12.98,795621,0
+CIM.US,D,20251106,000000,12.48,12.5199,11.705,11.73,2247575,0
+CIM.US,D,20251107,000000,11.725,12.245,11.72,12.2,1529245,0
+CIM.US,D,20251110,000000,12.2,12.26,11.9717,12.02,825614,0
+CIM.US,D,20251111,000000,12.1,12.29,12.05,12.24,760092,0
+CIM.US,D,20251112,000000,12.235,12.235,12.0201,12.1,503000,0
+CIM.US,D,20251113,000000,12.01,12.121,11.97,12.05,715317,0
+CIM.US,D,20251114,000000,12.02,12.05,11.805,12.03,758235,0
+CIM.US,D,20251117,000000,12.01,12.01,11.765,11.81,740550,0
+CIM.US,D,20251118,000000,11.76,11.915,11.67,11.87,571658,0
+CIM.US,D,20251119,000000,11.84,11.935,11.8,11.89,526076,0
+CIM.US,D,20251120,000000,11.99,12.1,11.9,11.9,569058,0
+CIM.US,D,20251121,000000,11.98,12.24,11.92,12.2,884107,0
+CIM.US,D,20251124,000000,12.21,12.21,12.025,12.18,770557,0
+CIM.US,D,20251125,000000,12.2,12.64,12.2,12.62,682886,0
+CIM.US,D,20251126,000000,12.64,12.89,12.55,12.81,852464,0
+CIM.US,D,20251128,000000,12.81,12.8635,12.725,12.79,392303,0
+CIM.US,D,20251201,000000,12.6,12.885,12.6,12.85,873172,0
+CIM.US,D,20251202,000000,12.93,12.93,12.76,12.77,562752,0
+CIM.US,D,20251203,000000,12.75,12.965,12.75,12.96,684173,0
+CIM.US,D,20251204,000000,12.91,12.95,12.79,12.85,623051,0
+CIM.US,D,20251205,000000,12.91,13.025,12.9,12.95,648936,0
+CIM.US,D,20251208,000000,12.925,12.94,12.8,12.83,673741,0
+CIM.US,D,20251209,000000,12.71,12.8299,12.45,12.58,1003972,0
+CIM.US,D,20251210,000000,12.53,12.935,12.51,12.85,839530,0
+CIM.US,D,20251211,000000,12.88,12.99,12.825,12.91,688314,0
+CIM.US,D,20251212,000000,12.89,13.025,12.705,12.71,672921,0
+CIM.US,D,20251215,000000,12.77,12.86,12.7035,12.76,835905,0
+CIM.US,D,20251216,000000,12.78,12.815,12.57,12.57,651424,0
+CIM.US,D,20251217,000000,12.62,12.93,12.615,12.81,952122,0
+CIM.US,D,20251218,000000,12.865,13.096,12.865,12.98,1073866,0
+CIM.US,D,20251219,000000,12.95,13.01,12.87,12.91,1434626,0
+CIM.US,D,20251222,000000,12.855,13.04,12.82,12.99,995606,0
+CIM.US,D,20251223,000000,12.95,13,12.725,12.74,638902,0
+CIM.US,D,20251224,000000,12.82,12.91,12.77,12.9,360330,0
+CIM.US,D,20251226,000000,12.9299,12.9643,12.8101,12.88,460330,0
+CIM.US,D,20251229,000000,12.88,12.91,12.75,12.77,932667,0
+CIM.US,D,20251230,000000,12.76,12.845,12.71,12.8,665342,0
+CIM.US,D,20251231,000000,12.4,12.58,12.3002,12.43,1243371,0
+CIM.US,D,20260102,000000,12.43,12.775,12.345,12.74,770711,0
+CIM.US,D,20260105,000000,12.81,12.81,12.45,12.68,1090764,0
+CIM.US,D,20260106,000000,12.66,12.74,12.27,12.55,1137431,0
+CIM.US,D,20260107,000000,12.59,12.62,12.39,12.48,964255,0
+CIM.US,D,20260108,000000,12.48,12.84,12.4,12.73,899199,0
+CIM.US,D,20260109,000000,12.88,13.135,12.85,13.05,1226377,0
+CIM.US,D,20260112,000000,13.05,13.185,12.93,13.13,636330,0
+CIM.US,D,20260113,000000,13.135,13.16,13,13.04,455790,0
+CIM.US,D,20260114,000000,13.095,13.188,12.92,13.07,535346,0
+CIM.US,D,20260115,000000,13.07,13.25,12.95,13.18,719819,0
+CIM.US,D,20260116,000000,13.18,13.4,13.13,13.39,1093972,0
+CIM.US,D,20260120,000000,13.19,13.19,12.91,12.98,779419,0
+CIM.US,D,20260121,000000,12.94,13,12.8399,12.98,618568,0
+CIM.US,D,20260122,000000,12.98,13.08,12.88,12.89,683356,0
+CIM.US,D,20260123,000000,12.85,13.005,12.82,12.89,396250,0
+CIM.US,D,20260126,000000,12.91,12.95,12.6499,12.82,720203,0
+CIM.US,D,20260127,000000,12.78,13,12.76,12.98,431453,0
+CIM.US,D,20260128,000000,13,13.13,12.88,12.89,605128,0
+CIM.US,D,20260129,000000,12.9,13.08,12.8,12.96,908019,0
+CIM.US,D,20260130,000000,12.88,12.89,12.245,12.35,1743883,0
+CIM.US,D,20260202,000000,12.3275,12.4956,12.13,12.33,674911,0
+CIM.US,D,20260203,000000,12.34,12.6,12.27,12.42,880788,0
+CIM.US,D,20260204,000000,12.45,12.525,12.335,12.5,899969,0
+CIM.US,D,20260205,000000,12.43,12.53,12.27,12.36,695657,0
+CIM.US,D,20260206,000000,12.36,12.46,12.3,12.38,548340,0
+CIM.US,D,20260209,000000,12.3,12.35,11.86,12.12,1120960,0
+CIM.US,D,20260210,000000,12.13,12.32,12.11,12.3,861738,0
+CIM.US,D,20260211,000000,13.25,13.6067,13.03,13.09,2067950,0
+CIM.US,D,20260212,000000,13.25,13.55,13.18,13.26,1970399,0
+CIM.US,D,20260213,000000,13.265,14.175,13.24,14.08,2038787,0
+CIM.US,D,20260217,000000,14.01,14.07,13.64,13.7,1392568,0
+CIM.US,D,20260218,000000,13.7,13.9,13.63,13.78,1237700,0
diff --git a/daily/us/nyse stocks/1/cio.us.txt b/daily/us/nyse stocks/1/cio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40196285a900f582727a8b52a1030ae9c4b0a1a1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cio.us.txt	
@@ -0,0 +1,2953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIO.US,D,20140415,000000,6.92176,6.96872,6.78231,6.86332,684825.51979916,0
+CIO.US,D,20140416,000000,6.92176,6.96342,6.81983,6.81983,128686.71295541,0
+CIO.US,D,20140417,000000,6.83603,6.90286,6.83603,6.86332,30056.764613553,0
+CIO.US,D,20140421,000000,6.91443,6.9475,6.86332,6.93516,169401.52230583,0
+CIO.US,D,20140422,000000,6.9475,6.95984,6.92176,6.9475,67609.832535418,0
+CIO.US,D,20140423,000000,6.9475,6.96342,6.9288,6.95984,50459.277767656,0
+CIO.US,D,20140424,000000,6.95984,6.95984,6.86997,6.86997,79199.082192863,0
+CIO.US,D,20140425,000000,6.87643,6.93516,6.87643,6.90286,20888.855144917,0
+CIO.US,D,20140428,000000,6.89572,6.93516,6.89205,6.93516,22242.109511682,0
+CIO.US,D,20140429,000000,6.92176,6.93516,6.89205,6.89572,32136.939525225,0
+CIO.US,D,20140430,000000,6.89205,6.93516,6.88636,6.93516,31891.176088502,0
+CIO.US,D,20140501,000000,6.93516,6.94182,6.89572,6.94182,12642.817808123,0
+CIO.US,D,20140502,000000,6.91443,6.9259,6.83603,6.91443,25941.00478084,0
+CIO.US,D,20140505,000000,6.9288,6.95984,6.9288,6.95984,21541.113379933,0
+CIO.US,D,20140506,000000,6.93516,6.93516,6.88636,6.91443,29259.329664862,0
+CIO.US,D,20140507,000000,6.91443,6.92176,6.84837,6.91443,30825.16421951,0
+CIO.US,D,20140508,000000,6.97518,6.97518,6.86332,6.9288,22896.44169975,0
+CIO.US,D,20140509,000000,6.9288,6.9288,6.88212,6.89572,23541.441099082,0
+CIO.US,D,20140512,000000,6.91443,6.9288,6.88212,6.90941,33931.945892175,0
+CIO.US,D,20140513,000000,6.94182,6.9475,6.88636,6.89572,82542.294513516,0
+CIO.US,D,20140514,000000,6.89572,6.93516,6.89205,6.93516,20075.865548332,0
+CIO.US,D,20140515,000000,6.91443,6.93516,6.91443,6.92176,11007.505826217,0
+CIO.US,D,20140516,000000,6.93516,6.94182,6.91443,6.91443,46840.22969102,0
+CIO.US,D,20140519,000000,6.92176,6.9259,6.84354,6.89572,30594.955430681,0
+CIO.US,D,20140520,000000,6.9475,6.9475,6.88636,6.89205,34854.855000544,0
+CIO.US,D,20140521,000000,6.90286,6.92176,6.88636,6.88636,12859.545902111,0
+CIO.US,D,20140522,000000,6.88636,6.88636,6.84837,6.84837,22651.715239554,0
+CIO.US,D,20140523,000000,6.86997,6.90286,6.85348,6.88636,3066.3395881414,0
+CIO.US,D,20140527,000000,6.92176,6.92176,6.84354,6.85348,33040.146079594,0
+CIO.US,D,20140528,000000,6.88636,6.90941,6.84354,6.85859,33673.738737137,0
+CIO.US,D,20140529,000000,6.80922,6.86332,6.76409,6.84354,84616.247566029,0
+CIO.US,D,20140530,000000,6.82561,6.91443,6.82561,6.87643,162109.5033732,0
+CIO.US,D,20140602,000000,6.89572,6.92176,6.84837,6.88636,28362.34496965,0
+CIO.US,D,20140603,000000,6.89205,6.9475,6.84837,6.89205,219706.29057108,0
+CIO.US,D,20140604,000000,6.92176,6.92176,6.86332,6.91443,30230.976669965,0
+CIO.US,D,20140605,000000,6.92176,6.99784,6.86332,6.94182,67974.848272661,0
+CIO.US,D,20140606,000000,6.94182,6.97518,6.88212,6.92176,67505.097906266,0
+CIO.US,D,20140609,000000,6.92176,6.97518,6.92176,6.92176,39020.389706517,0
+CIO.US,D,20140610,000000,6.92176,6.99254,6.90286,6.92176,45883.100357285,0
+CIO.US,D,20140611,000000,6.92176,6.98096,6.89205,6.92176,26465.714903126,0
+CIO.US,D,20140612,000000,6.96872,6.98705,6.92176,6.97518,48078.379663371,0
+CIO.US,D,20140613,000000,6.98705,7.06872,6.95387,7.06872,68540.00047947,0
+CIO.US,D,20140616,000000,7.06872,7.1695,7.06361,7.1695,272550.61434913,0
+CIO.US,D,20140617,000000,7.24607,7.2558,7.04837,7.0804,109301.47377357,0
+CIO.US,D,20140618,000000,7.0584,7.09235,6.97518,7.0584,97527.642294453,0
+CIO.US,D,20140619,000000,7.06361,7.15744,6.84354,6.90941,82051.804616596,0
+CIO.US,D,20140620,000000,6.92176,7.00883,6.59408,6.59408,451069.23427382,0
+CIO.US,D,20140623,000000,6.7258,6.88212,6.69369,6.85348,128980.17731235,0
+CIO.US,D,20140624,000000,6.88212,7.08705,6.86332,7.01462,162394.67191792,0
+CIO.US,D,20140625,000000,7.03073,7.13584,6.90286,7.03526,100282.88892472,0
+CIO.US,D,20140626,000000,7.06361,7.1396,6.94182,7.06872,144067.14879286,0
+CIO.US,D,20140627,000000,7.09235,7.24607,6.91443,6.96872,158173.14047953,0
+CIO.US,D,20140630,000000,7.13584,7.19765,6.9259,7.0205,130008.8580264,0
+CIO.US,D,20140701,000000,6.99331,7.21559,6.99331,7.10441,37060.504071892,0
+CIO.US,D,20140702,000000,7.13276,7.13276,6.97586,7.05494,63024.32233631,0
+CIO.US,D,20140703,000000,7.08965,7.21559,7.07759,7.10441,50090.114124309,0
+CIO.US,D,20140707,000000,7.17249,7.17693,7.00971,7.14317,61264.573171252,0
+CIO.US,D,20140708,000000,7.19621,7.21559,7.06005,7.16256,71137.626677744,0
+CIO.US,D,20140709,000000,7.18271,7.18271,7.03218,7.06573,29562.12681053,0
+CIO.US,D,20140710,000000,7.0506,7.21559,7.02118,7.21203,127453.74786569,0
+CIO.US,D,20140711,000000,7.24076,7.36902,7.17249,7.28339,124767.97866269,0
+CIO.US,D,20140714,000000,7.3642,7.3642,7.10441,7.21203,162289.93728877,0
+CIO.US,D,20140715,000000,7.24973,7.25493,7.07759,7.15609,44806.71872303,0
+CIO.US,D,20140716,000000,7.13276,7.18878,7.06005,7.16873,42354.269238433,0
+CIO.US,D,20140717,000000,7.18878,7.30306,7.18878,7.22948,67167.043558706,0
+CIO.US,D,20140718,000000,7.24076,7.30846,7.16256,7.22948,25662.058095277,0
+CIO.US,D,20140721,000000,7.2451,7.28937,7.1232,7.16256,18370.039162639,0
+CIO.US,D,20140722,000000,7.17249,7.34202,7.06573,7.13276,55425.3583519,0
+CIO.US,D,20140723,000000,7.20826,7.28339,7.06005,7.2696,63962.786092572,0
+CIO.US,D,20140724,000000,7.21559,7.21559,7.06573,7.06573,15381.472813967,0
+CIO.US,D,20140725,000000,7.2803,7.2803,7.02118,7.0506,58983.224813487,0
+CIO.US,D,20140728,000000,7.0506,7.07759,7.02118,7.07094,50322.396866191,0
+CIO.US,D,20140729,000000,7.12909,7.17249,7.03218,7.03218,39958.85346278,0
+CIO.US,D,20140730,000000,7.06005,7.15059,7.02118,7.05494,31873.547487556,0
+CIO.US,D,20140731,000000,7.05494,7.22254,7.02118,7.02707,38805.735565582,0
+CIO.US,D,20140801,000000,7.02118,7.07094,6.92948,7.00373,30442.519881321,0
+CIO.US,D,20140804,000000,7.02707,7.07759,6.82397,6.92948,76386.801853655,0
+CIO.US,D,20140805,000000,6.92948,7.18878,6.92948,7.18878,140506.17140169,0
+CIO.US,D,20140806,000000,7.11723,7.11723,7.02118,7.02118,18969.411594816,0
+CIO.US,D,20140807,000000,7.02118,7.09919,6.96997,7.03218,56461.297901631,0
+CIO.US,D,20140808,000000,7.09312,7.10441,6.97586,7.04394,122706.46932849,0
+CIO.US,D,20140811,000000,7.05494,7.08338,6.99784,7.0506,6816.046707086,0
+CIO.US,D,20140812,000000,7.0506,7.10441,7.02118,7.02118,199461.39784897,0
+CIO.US,D,20140813,000000,7.09919,7.09919,6.80758,7.01616,61171.245283889,0
+CIO.US,D,20140814,000000,6.96997,7.0506,6.85782,7.0506,76913.585928994,0
+CIO.US,D,20140815,000000,6.90286,7.07759,6.90286,7.07759,40788.434683786,0
+CIO.US,D,20140818,000000,7.03218,7.07759,7.00373,7.03218,22649.641286501,0
+CIO.US,D,20140819,000000,6.96342,7.10441,6.96342,7.10441,79960.222963136,0
+CIO.US,D,20140820,000000,7.10441,7.24973,7.02707,7.17693,34612.2024934,0
+CIO.US,D,20140821,000000,7.21203,7.21559,7.12909,7.13276,55269.811872962,0
+CIO.US,D,20140822,000000,7.18878,7.22948,7.11038,7.12909,30508.886379002,0
+CIO.US,D,20140825,000000,7.13806,7.22948,7.09312,7.15059,73893.910284534,0
+CIO.US,D,20140826,000000,7.22948,7.26285,7.16873,7.18271,53177.193242976,0
+CIO.US,D,20140827,000000,7.24076,7.36902,7.19621,7.35272,78650.521610474,0
+CIO.US,D,20140828,000000,7.35272,7.35272,7.2803,7.31443,57137.40659675,0
+CIO.US,D,20140829,000000,7.35272,7.35272,7.13806,7.22254,77724.501572527,0
+CIO.US,D,20140902,000000,7.27509,7.35272,7.13276,7.20238,90012.67340867,0
+CIO.US,D,20140903,000000,7.16256,7.2696,7.02118,7.06005,124802.19888806,0
+CIO.US,D,20140904,000000,7.11038,7.21559,7.02118,7.02707,103978.6732643,0
+CIO.US,D,20140905,000000,7.02118,7.34202,7.02118,7.23546,125797.69635326,0
+CIO.US,D,20140908,000000,7.2451,7.26285,7.11038,7.24076,55028.196342344,0
+CIO.US,D,20140909,000000,7.2803,7.36902,7.22254,7.24973,138525.54623654,0
+CIO.US,D,20140910,000000,7.28937,7.28937,7.09919,7.11038,140278.03656592,0
+CIO.US,D,20140911,000000,7.13806,7.18878,7.03718,7.13806,60517.950072348,0
+CIO.US,D,20140912,000000,7.13806,7.21559,7.04394,7.16256,69664.083033933,0
+CIO.US,D,20140915,000000,7.20238,7.21559,7.13806,7.17249,61895.054899217,0
+CIO.US,D,20140916,000000,7.21203,7.21559,7.17249,7.19621,53262.225318129,0
+CIO.US,D,20140917,000000,7.23546,7.4209,7.18878,7.33575,66310.500948018,0
+CIO.US,D,20140918,000000,7.35793,7.44791,7.24076,7.28339,174993.93671195,0
+CIO.US,D,20140919,000000,7.35272,7.46324,7.30846,7.46324,131759.27440271,0
+CIO.US,D,20140922,000000,7.42611,7.5671,7.3642,7.46324,85158.586289262,0
+CIO.US,D,20140923,000000,7.47027,7.53662,7.34202,7.40296,128509.38996942,0
+CIO.US,D,20140924,000000,7.41453,7.65013,7.30846,7.49853,98137.384491893,0
+CIO.US,D,20140925,000000,7.46324,7.52157,7.33575,7.47027,67817.227840669,0
+CIO.US,D,20140926,000000,7.43073,7.50895,7.35793,7.50895,30027.729270819,0
+CIO.US,D,20140929,000000,7.50895,7.65013,7.44791,7.64472,80029.700390396,0
+CIO.US,D,20140930,000000,7.61473,7.73383,7.4425,7.62804,118363.61163654,0
+CIO.US,D,20141001,000000,7.64762,7.64762,7.50335,7.61242,104378.94620343,0
+CIO.US,D,20141002,000000,7.57847,7.67761,7.49853,7.55706,104418.35131143,0
+CIO.US,D,20141003,000000,7.5832,7.5832,7.47568,7.49332,74257.88904525,0
+CIO.US,D,20141006,000000,7.52784,7.59111,7.47568,7.47568,25017.058695945,0
+CIO.US,D,20141007,000000,7.51753,7.64318,7.47568,7.60365,49620.363757915,0
+CIO.US,D,20141008,000000,7.52784,7.66449,7.49332,7.66449,38608.710025593,0
+CIO.US,D,20141009,000000,7.77404,7.78455,7.5832,7.63209,55271.885826015,0
+CIO.US,D,20141010,000000,7.61782,7.64762,7.57297,7.63682,28912.979505092,0
+CIO.US,D,20141013,000000,7.5832,7.67105,7.55002,7.64318,10050.376492481,0
+CIO.US,D,20141014,000000,7.59815,7.77404,7.50335,7.71127,25766.79272443,0
+CIO.US,D,20141015,000000,7.63682,7.67761,7.47568,7.48349,110328.08053456,0
+CIO.US,D,20141016,000000,7.50972,7.59815,7.47568,7.5698,38403.388673395,0
+CIO.US,D,20141017,000000,7.70412,7.77404,7.55002,7.59815,42400.933182114,0
+CIO.US,D,20141020,000000,7.53334,7.71127,7.43006,7.57297,72444.217100827,0
+CIO.US,D,20141021,000000,7.50972,7.60365,7.50972,7.60365,34772.93385497,0
+CIO.US,D,20141022,000000,7.56421,7.57297,7.46324,7.56421,66443.233943379,0
+CIO.US,D,20141023,000000,7.59815,7.59815,7.41299,7.41299,53399.106219594,0
+CIO.US,D,20141024,000000,7.36728,7.59111,7.26506,7.57847,53975.665168194,0
+CIO.US,D,20141027,000000,7.51753,7.55706,7.43006,7.46324,16459.928401274,0
+CIO.US,D,20141028,000000,7.43633,7.52312,7.32051,7.36728,20961.443501755,0
+CIO.US,D,20141029,000000,7.44164,7.45928,7.35186,7.37268,21665.550563083,0
+CIO.US,D,20141030,000000,7.40682,7.40682,7.31222,7.37818,17144.332908604,0
+CIO.US,D,20141031,000000,7.40142,7.53817,7.40142,7.53817,55412.914633585,0
+CIO.US,D,20141103,000000,7.52312,7.57297,7.51753,7.51753,9746.5423702878,0
+CIO.US,D,20141104,000000,7.53817,7.57297,7.49332,7.57297,43830.923811823,0
+CIO.US,D,20141105,000000,7.54347,7.64762,7.49853,7.62399,17573.641190474,0
+CIO.US,D,20141106,000000,7.57297,7.71609,7.49853,7.53334,32119.310924279,0
+CIO.US,D,20141107,000000,7.59111,7.59111,7.20363,7.31684,49995.74926042,0
+CIO.US,D,20141110,000000,7.37268,7.49332,7.31684,7.42534,17017.821772401,0
+CIO.US,D,20141111,000000,7.45928,7.56421,7.42012,7.42012,28722.175824262,0
+CIO.US,D,20141112,000000,7.39139,7.62399,7.3342,7.60837,32570.3957132,0
+CIO.US,D,20141113,000000,7.60837,7.63209,7.52784,7.53817,17995.690636661,0
+CIO.US,D,20141114,000000,7.46324,7.52312,7.42012,7.42534,33543.079694829,0
+CIO.US,D,20141117,000000,7.47568,7.57297,7.47568,7.57297,43086.374665971,0
+CIO.US,D,20141118,000000,7.56421,7.60365,7.54347,7.5698,21236.242281213,0
+CIO.US,D,20141119,000000,7.60365,7.60365,7.53817,7.5698,50617.935176174,0
+CIO.US,D,20141120,000000,7.57297,7.67105,7.53334,7.55002,79921.854831665,0
+CIO.US,D,20141121,000000,7.55706,7.61782,7.32051,7.35648,86620.723191284,0
+CIO.US,D,20141124,000000,7.40142,7.51753,7.24298,7.50972,65145.976309032,0
+CIO.US,D,20141125,000000,7.47027,7.5698,7.43006,7.55002,33784.695225447,0
+CIO.US,D,20141126,000000,7.59111,7.60365,7.49853,7.57847,23205.460704575,0
+CIO.US,D,20141128,000000,7.57847,7.60365,7.57297,7.5832,23391.079502775,0
+CIO.US,D,20141201,000000,7.5832,7.60365,7.57297,7.57847,30537.921721737,0
+CIO.US,D,20141202,000000,7.53334,7.59111,7.4887,7.52784,48433.02563535,0
+CIO.US,D,20141203,000000,7.34404,7.40682,7.0584,7.27721,235251.6056762,0
+CIO.US,D,20141204,000000,7.24298,7.34404,7.13276,7.20363,100436.3614506,0
+CIO.US,D,20141205,000000,7.13276,7.30528,7.13276,7.18358,1771593.5109408,0
+CIO.US,D,20141208,000000,7.20363,7.31684,7.18358,7.26506,190365.03976065,0
+CIO.US,D,20141209,000000,7.25243,7.25841,7.20363,7.23681,127199.68861676,0
+CIO.US,D,20141210,000000,7.23681,7.23681,7.15059,7.19765,253492.02277305,0
+CIO.US,D,20141211,000000,7.20363,7.2316,7.15059,7.15059,142211.99778738,0
+CIO.US,D,20141212,000000,7.20894,7.2316,7.0885,7.14317,418156.63630695,0
+CIO.US,D,20141215,000000,7.17249,7.20894,7.14317,7.14317,159688.16318439,0
+CIO.US,D,20141216,000000,7.19033,7.19765,7.14317,7.14317,36652.972297073,0
+CIO.US,D,20141217,000000,7.17769,7.28638,7.16342,7.21723,118173.84493222,0
+CIO.US,D,20141218,000000,7.28638,7.52784,7.28107,7.44164,235609.36257776,0
+CIO.US,D,20141219,000000,7.45446,7.5698,7.45446,7.55706,210488.60622918,0
+CIO.US,D,20141222,000000,7.55706,7.5698,7.47027,7.49853,90133.999662242,0
+CIO.US,D,20141223,000000,7.52312,7.70412,7.47027,7.52784,214805.53950799,0
+CIO.US,D,20141224,000000,7.49853,7.59815,7.47027,7.52312,88092.192882043,0
+CIO.US,D,20141226,000000,7.52784,7.52784,7.43006,7.4887,38836.84486137,0
+CIO.US,D,20141229,000000,7.44694,7.52312,7.44164,7.49332,157162.08836643,0
+CIO.US,D,20141230,000000,7.49853,7.49853,7.40682,7.47027,116455.57482822,0
+CIO.US,D,20141231,000000,7.5074,7.5074,7.40364,7.45022,56355.526295952,0
+CIO.US,D,20150102,000000,7.47268,7.51454,7.42688,7.51454,52775.883327314,0
+CIO.US,D,20150105,000000,7.5074,7.57201,7.47953,7.54212,184819.28929823,0
+CIO.US,D,20150106,000000,7.5319,7.55543,7.47953,7.52708,45828.140601394,0
+CIO.US,D,20150107,000000,7.55543,7.55543,7.49139,7.53662,54935.905431507,0
+CIO.US,D,20150108,000000,7.57664,7.63209,7.5319,7.54829,159231.89351284,0
+CIO.US,D,20150109,000000,7.52708,7.57201,7.48561,7.5074,97160.552604158,0
+CIO.US,D,20150112,000000,7.56806,7.56806,7.5074,7.55543,72224.37807726,0
+CIO.US,D,20150113,000000,7.53662,7.55543,7.40364,7.54212,135788.96518375,0
+CIO.US,D,20150114,000000,7.52708,7.53662,7.3398,7.47953,92314.76129696,0
+CIO.US,D,20150115,000000,7.53662,7.54829,7.48561,7.52708,71028.744142486,0
+CIO.US,D,20150116,000000,7.56276,7.61155,7.47268,7.49747,63539.69966986,0
+CIO.US,D,20150120,000000,7.56806,7.57664,7.49139,7.49139,58949.004588121,0
+CIO.US,D,20150121,000000,7.49747,7.57201,7.49139,7.49139,59725.700006287,0
+CIO.US,D,20150122,000000,7.47953,7.53662,7.47953,7.49139,24442.5737004,0
+CIO.US,D,20150123,000000,7.50181,7.50181,7.44405,7.45803,24393.835803665,0
+CIO.US,D,20150126,000000,7.42688,7.47953,7.4076,7.42688,43229.477426594,0
+CIO.US,D,20150127,000000,7.47268,7.47268,7.39226,7.47268,54633.10828584,0
+CIO.US,D,20150128,000000,7.51454,7.51454,7.41531,7.42688,72288.670621889,0
+CIO.US,D,20150129,000000,7.46179,7.48561,7.39834,7.43923,53559.837581164,0
+CIO.US,D,20150130,000000,7.45022,7.4671,7.39226,7.45022,117192.86513839,0
+CIO.US,D,20150202,000000,7.48561,7.61782,7.41531,7.5074,168493.13086884,0
+CIO.US,D,20150203,000000,7.5319,7.5319,7.43923,7.5074,71944.394415171,0
+CIO.US,D,20150204,000000,7.56806,7.56806,7.45022,7.51454,70712.466301979,0
+CIO.US,D,20150205,000000,7.51454,7.57664,7.51454,7.54829,103243.45690718,0
+CIO.US,D,20150206,000000,7.56806,7.56806,7.31222,7.31222,267946.43857255,0
+CIO.US,D,20150209,000000,7.40364,7.43923,7.32813,7.39226,66939.945699456,0
+CIO.US,D,20150210,000000,7.42235,7.43141,7.30528,7.3398,66939.945699456,0
+CIO.US,D,20150211,000000,7.34481,7.40364,7.31684,7.31684,64356.83717255,0
+CIO.US,D,20150212,000000,7.34481,7.4076,7.2857,7.2857,77488.07092454,0
+CIO.US,D,20150213,000000,7.29949,7.31222,7.19477,7.20151,99799.657863482,0
+CIO.US,D,20150217,000000,7.20151,7.2857,7.19477,7.22254,66172.583070026,0
+CIO.US,D,20150218,000000,7.22254,7.23623,7.15967,7.21472,86749.30828054,0
+CIO.US,D,20150219,000000,7.21472,7.2642,7.15967,7.15967,62742.264721168,0
+CIO.US,D,20150220,000000,7.15967,7.24607,7.15967,7.19477,57861.216212078,0
+CIO.US,D,20150223,000000,7.18714,7.27114,7.16699,7.21472,77742.130173473,0
+CIO.US,D,20150224,000000,7.25668,7.25668,7.16699,7.16699,48246.369860624,0
+CIO.US,D,20150225,000000,7.20151,7.22948,7.14038,7.14703,65309.818600181,0
+CIO.US,D,20150226,000000,7.18714,7.29949,7.14703,7.25668,39722.422814793,0
+CIO.US,D,20150227,000000,7.28107,7.46179,7.28107,7.31684,47391.901202988,0
+CIO.US,D,20150302,000000,7.32813,7.4076,7.29245,7.32051,38482.19888939,0
+CIO.US,D,20150303,000000,7.3398,7.43141,7.27114,7.39834,18212.418730648,0
+CIO.US,D,20150304,000000,7.32051,7.45022,7.32051,7.41531,39340.815453131,0
+CIO.US,D,20150305,000000,7.42235,7.43923,7.20151,7.2506,56869.866652976,0
+CIO.US,D,20150306,000000,7.2506,7.29245,7.07094,7.2642,176101.42764198,0
+CIO.US,D,20150309,000000,7.31222,7.32051,7.20151,7.22948,79377.44215538,0
+CIO.US,D,20150310,000000,7.18714,7.36815,7.10585,7.22948,150159.38588461,0
+CIO.US,D,20150311,000000,7.2642,7.4671,7.22948,7.24153,71985.873476221,0
+CIO.US,D,20150312,000000,7.2506,7.35272,7.22254,7.32051,54291.943008701,0
+CIO.US,D,20150313,000000,7.33507,7.34481,7.27654,7.2857,66148.732609922,0
+CIO.US,D,20150316,000000,7.2857,7.4076,7.2857,7.35725,69063.67362523,0
+CIO.US,D,20150317,000000,7.35272,7.36815,7.28107,7.36333,53429.178538856,0
+CIO.US,D,20150318,000000,7.35725,7.45803,7.33507,7.36333,66836.24804683,0
+CIO.US,D,20150319,000000,7.4076,7.45022,7.34481,7.35272,40544.745200115,0
+CIO.US,D,20150320,000000,7.43141,7.50181,7.38753,7.40364,98272.191440306,0
+CIO.US,D,20150323,000000,7.47953,7.54212,7.44405,7.44405,52917.949111412,0
+CIO.US,D,20150324,000000,7.48561,7.48561,7.37982,7.41531,42606.254534314,0
+CIO.US,D,20150325,000000,7.46179,7.56806,7.3398,7.36333,45532.60229141,0
+CIO.US,D,20150326,000000,7.33507,7.45022,7.28107,7.43923,61505.151725344,0
+CIO.US,D,20150327,000000,7.48561,7.48561,7.36815,7.42688,43464.871098054,0
+CIO.US,D,20150330,000000,7.44405,7.55543,7.4076,7.52071,48619.681410077,0
+CIO.US,D,20150331,000000,7.54598,7.65899,7.52949,7.54598,43012.749332606,0
+CIO.US,D,20150401,000000,7.53393,7.63595,7.53393,7.58782,56344.119554163,0
+CIO.US,D,20150402,000000,7.61695,7.78379,7.61695,7.73643,201236.70166192,0
+CIO.US,D,20150406,000000,7.75408,7.8564,7.70635,7.76044,123638.7112256,0
+CIO.US,D,20150407,000000,7.77896,7.96643,7.76044,7.96643,188646.76965664,0
+CIO.US,D,20150408,000000,7.97482,8.00249,7.82042,7.86045,62411.469209292,0
+CIO.US,D,20150409,000000,7.867,7.90895,7.76044,7.90895,38977.873668941,0
+CIO.US,D,20150410,000000,7.90326,7.96643,7.867,7.867,52627.59568406,0
+CIO.US,D,20150413,000000,7.88996,7.93113,7.78947,7.93113,41490.467792062,0
+CIO.US,D,20150414,000000,7.93113,7.93895,7.8376,7.84829,75230.57302688,0
+CIO.US,D,20150415,000000,7.76594,7.93895,7.76594,7.88427,72835.157251226,0
+CIO.US,D,20150416,000000,7.91552,7.93113,7.76594,7.82438,68444.598639055,0
+CIO.US,D,20150417,000000,7.8564,7.8564,7.73643,7.78379,85518.417143873,0
+CIO.US,D,20150420,000000,7.82438,7.82438,7.64762,7.67761,30005.952763767,0
+CIO.US,D,20150421,000000,7.6831,7.83103,7.58782,7.80808,59870.876719963,0
+CIO.US,D,20150422,000000,7.82438,7.82438,7.59497,7.82042,54725.399196677,0
+CIO.US,D,20150423,000000,7.74849,7.74849,7.63045,7.65899,64436.684365072,0
+CIO.US,D,20150424,000000,7.602,7.80808,7.602,7.69429,45381.203718577,0
+CIO.US,D,20150427,000000,7.76594,7.79584,7.70635,7.76594,42339.751567066,0
+CIO.US,D,20150428,000000,7.72409,7.92612,7.71377,7.88427,49255.348020672,0
+CIO.US,D,20150429,000000,7.81445,7.8564,7.68957,7.69429,47905.204583486,0
+CIO.US,D,20150430,000000,7.70635,7.73643,7.64762,7.6536,112004.87157752,0
+CIO.US,D,20150501,000000,7.69429,7.71377,7.62254,7.67761,33397.902981153,0
+CIO.US,D,20150504,000000,7.67761,7.70635,7.602,7.61695,40990.645106405,0
+CIO.US,D,20150505,000000,7.67183,7.67183,7.56025,7.63045,67475.025587004,0
+CIO.US,D,20150506,000000,7.61695,7.64318,7.33884,7.36333,78081.221497559,0
+CIO.US,D,20150507,000000,7.40904,7.57056,7.40904,7.57056,20530.061266833,0
+CIO.US,D,20150508,000000,7.63045,7.66449,7.59497,7.602,16530.44280506,0
+CIO.US,D,20150511,000000,7.58782,7.63045,7.46893,7.55234,35257.201892732,0
+CIO.US,D,20150512,000000,7.53393,7.5752,7.44086,7.52949,105117.27349013,0
+CIO.US,D,20150513,000000,7.53971,7.59497,7.46324,7.5806,50096.335983467,0
+CIO.US,D,20150514,000000,7.5806,7.65899,7.55234,7.58782,49926.27183316,0
+CIO.US,D,20150515,000000,7.62254,7.63595,7.53971,7.602,57062.74428686,0
+CIO.US,D,20150518,000000,7.55234,7.62254,7.55234,7.61068,41722.750533942,0
+CIO.US,D,20150519,000000,7.61068,7.65899,7.56025,7.61068,42842.6851823,0
+CIO.US,D,20150520,000000,7.58782,7.60683,7.57056,7.59497,39472.511471965,0
+CIO.US,D,20150521,000000,7.56025,7.58782,7.52476,7.56025,45036.92751186,0
+CIO.US,D,20150522,000000,7.65899,7.65899,7.53393,7.57056,56001.9173005,0
+CIO.US,D,20150526,000000,7.57056,7.58782,7.44086,7.46893,27210.264048979,0
+CIO.US,D,20150527,000000,7.4887,7.4887,7.3805,7.42765,55497.946708738,0
+CIO.US,D,20150528,000000,7.46324,7.4887,7.40904,7.43306,32384.776915,0
+CIO.US,D,20150529,000000,7.46324,7.53393,7.40441,7.53393,33736.994305239,0
+CIO.US,D,20150601,000000,7.54598,7.54598,7.38753,7.53971,30699.690059832,0
+CIO.US,D,20150602,000000,7.56574,7.60683,7.42312,7.46324,26823.471804685,0
+CIO.US,D,20150603,000000,7.53971,7.55234,7.46893,7.49332,29519.610772953,0
+CIO.US,D,20150604,000000,7.50422,7.5104,7.40904,7.45263,28507.521683326,0
+CIO.US,D,20150605,000000,7.42765,7.52949,7.42312,7.48271,33062.959563172,0
+CIO.US,D,20150608,000000,7.4586,7.46893,7.35725,7.41685,53135.714181926,0
+CIO.US,D,20150609,000000,7.42765,7.43306,7.36815,7.43306,27636.461401271,0
+CIO.US,D,20150610,000000,7.3805,7.52949,7.36815,7.42312,38970.614833258,0
+CIO.US,D,20150611,000000,7.46893,7.52949,7.40904,7.44626,25566.656254861,0
+CIO.US,D,20150612,000000,7.46893,7.54598,7.42765,7.42765,26987.314095833,0
+CIO.US,D,20150615,000000,7.42765,7.49332,7.30441,7.3342,28846.613007412,0
+CIO.US,D,20150616,000000,7.35725,7.42312,7.30441,7.39901,35087.137742425,0
+CIO.US,D,20150617,000000,7.39901,7.49853,7.35725,7.48271,47570.261165505,0
+CIO.US,D,20150618,000000,7.46893,7.58782,7.4586,7.56574,57856.031329446,0
+CIO.US,D,20150619,000000,7.53393,7.76594,7.53393,7.76594,47232.206817946,0
+CIO.US,D,20150622,000000,7.72409,7.78379,7.65899,7.77896,158558.89574729,0
+CIO.US,D,20150623,000000,7.73643,7.73643,7.59497,7.63045,26652.370677852,0
+CIO.US,D,20150624,000000,7.63045,7.70635,7.63045,7.63045,35257.201892732,0
+CIO.US,D,20150625,000000,7.63045,7.7427,7.55234,7.60683,69324.991709847,0
+CIO.US,D,20150626,000000,7.61068,7.72968,7.60683,7.72968,102892.9588413,0
+CIO.US,D,20150629,000000,7.67183,7.67183,7.52949,7.55234,60893.335574852,0
+CIO.US,D,20150630,000000,7.66363,7.66363,7.48426,7.48966,36303.511207724,0
+CIO.US,D,20150701,000000,7.54212,7.66363,7.4237,7.4237,64071.66862783,0
+CIO.US,D,20150702,000000,7.48966,7.54926,7.46324,7.46324,9270.5701447359,0
+CIO.US,D,20150706,000000,7.49593,7.73701,7.49593,7.70635,37584.177217652,0
+CIO.US,D,20150707,000000,7.72409,7.72409,7.61068,7.64231,77652.950192215,0
+CIO.US,D,20150708,000000,7.58455,7.73701,7.58455,7.58455,40727.253068736,0
+CIO.US,D,20150709,000000,7.56883,7.61473,7.47722,7.47722,20861.893755235,0
+CIO.US,D,20150710,000000,7.48966,7.48966,7.34404,7.4237,50335.877561032,0
+CIO.US,D,20150713,000000,7.44694,7.52611,7.37346,7.50027,41885.555848565,0
+CIO.US,D,20150714,000000,7.5319,7.57365,7.45928,7.48966,36003.824991637,0
+CIO.US,D,20150715,000000,7.48426,7.50027,7.43392,7.46324,21769.248215709,0
+CIO.US,D,20150716,000000,7.30846,7.42862,7.30846,7.41753,78644.299751317,0
+CIO.US,D,20150717,000000,7.50027,7.51367,7.36728,7.46324,48344.882630619,0
+CIO.US,D,20150720,000000,7.42862,7.51367,7.39284,7.48426,144706.96330956,0
+CIO.US,D,20150721,000000,7.48966,7.65176,7.45928,7.61473,77652.950192215,0
+CIO.US,D,20150722,000000,7.65176,7.67105,7.41001,7.50027,32782.975901083,0
+CIO.US,D,20150723,000000,7.46324,7.58455,7.41001,7.52611,34106.157948587,0
+CIO.US,D,20150724,000000,7.45398,7.52071,7.39284,7.46324,68879.091803556,0
+CIO.US,D,20150727,000000,7.49593,7.52611,7.3805,7.3805,19041.999951654,0
+CIO.US,D,20150728,000000,7.41001,7.5319,7.35648,7.36275,18540.103312945,0
+CIO.US,D,20150729,000000,7.36275,7.64231,7.31984,7.32572,100996.32877478,0
+CIO.US,D,20150730,000000,7.36275,7.62804,7.30846,7.48426,392900.03603344,0
+CIO.US,D,20150731,000000,7.47027,7.64231,7.4237,7.52071,160437.89721288,0
+CIO.US,D,20150803,000000,7.47027,7.55629,7.30846,7.31521,64268.694167819,0
+CIO.US,D,20150804,000000,7.31521,7.34404,7.18647,7.21559,92223.507362649,0
+CIO.US,D,20150805,000000,7.19399,7.32572,7.09196,7.24684,81790.48653198,0
+CIO.US,D,20150806,000000,7.25301,7.43392,7.00594,7.21559,400858.83087247,0
+CIO.US,D,20150807,000000,7.16487,7.38753,7.16487,7.24684,107451.50765073,0
+CIO.US,D,20150810,000000,7.28339,7.30846,7.06063,7.12822,69872.515315711,0
+CIO.US,D,20150811,000000,7.10835,7.17374,7.00594,7.09196,140674.16159895,0
+CIO.US,D,20150812,000000,7.15744,7.18647,6.95821,7.00594,139074.10681893,0
+CIO.US,D,20150813,000000,6.9693,7.13276,6.9693,7.02408,44703.021070405,0
+CIO.US,D,20150814,000000,7.00594,7.24221,7.00594,7.20084,48178.966386418,0
+CIO.US,D,20150817,000000,7.15744,7.27808,7.13806,7.21039,80798.099996352,0
+CIO.US,D,20150818,000000,7.19399,7.23034,7.06063,7.07904,61262.4992182,0
+CIO.US,D,20150819,000000,7.07904,7.12822,7.00594,7.04905,80961.9422875,0
+CIO.US,D,20150820,000000,7.06063,7.11424,7.01221,7.05416,26489.56536323,0
+CIO.US,D,20150821,000000,7.00594,7.12167,7.00594,7.04905,50995.394631731,0
+CIO.US,D,20150824,000000,6.99929,7.17018,6.98241,7.06573,93119.455081335,0
+CIO.US,D,20150825,000000,7.00594,7.06573,6.56505,6.93314,158285.13394437,0
+CIO.US,D,20150826,000000,6.95242,6.95242,6.73351,6.73351,73511.265946345,0
+CIO.US,D,20150827,000000,6.76322,6.84394,6.71038,6.74066,85931.133801323,0
+CIO.US,D,20150828,000000,6.65617,6.89639,6.65617,6.83034,68217.500779804,0
+CIO.US,D,20150831,000000,6.92755,6.92755,6.74702,6.76322,35099.581460741,0
+CIO.US,D,20150901,000000,6.66785,6.76322,6.63256,6.68597,46026.203117908,0
+CIO.US,D,20150902,000000,6.74702,6.77036,6.7042,6.71683,38081.925950255,0
+CIO.US,D,20150903,000000,6.79359,6.79359,6.48096,6.54692,111760.14511733,0
+CIO.US,D,20150904,000000,6.45116,6.48732,6.34238,6.34238,165070.07135567,0
+CIO.US,D,20150908,000000,6.2633,6.54692,6.17845,6.50487,85767.291510174,0
+CIO.US,D,20150909,000000,6.5285,6.5285,6.28095,6.38366,103153.23994939,0
+CIO.US,D,20150910,000000,6.36552,6.40912,6.28751,6.29349,23095.541192791,0
+CIO.US,D,20150911,000000,6.28751,6.31153,6.24479,6.25058,30630.212632574,0
+CIO.US,D,20150914,000000,6.30005,6.30005,6.2147,6.25058,49835.01789885,0
+CIO.US,D,20150915,000000,6.29349,6.45588,6.19021,6.25732,113249.24340903,0
+CIO.US,D,20150916,000000,6.26899,6.36552,6.09377,6.36552,148183.9456021,0
+CIO.US,D,20150917,000000,6.22068,6.34238,6.13669,6.31153,432965.69807842,0
+CIO.US,D,20150918,000000,6.32348,6.7042,6.22704,6.61944,418227.15071074,0
+CIO.US,D,20150921,000000,6.64952,6.84394,6.58916,6.79359,107288.70233611,0
+CIO.US,D,20150922,000000,6.69196,6.78298,6.67343,6.7231,125004.40931068,0
+CIO.US,D,20150923,000000,6.71683,7.07904,6.67343,7.06063,94045.475119282,0
+CIO.US,D,20150924,000000,7.00594,7.16487,6.88636,7.03526,137122.51699652,0
+CIO.US,D,20150925,000000,7.06573,7.06573,6.9396,6.95821,33445.603901361,0
+CIO.US,D,20150928,000000,6.95821,6.95821,6.76322,6.81394,132586.78167067,0
+CIO.US,D,20150929,000000,6.89639,6.91019,6.64952,6.75271,95201.703946059,0
+CIO.US,D,20150930,000000,6.75907,6.87364,6.71038,6.86072,54637.256191945,0
+CIO.US,D,20151001,000000,6.89446,6.92088,6.81549,6.90083,52531.156867118,0
+CIO.US,D,20151002,000000,6.83979,6.90083,6.78443,6.87701,38101.628504254,0
+CIO.US,D,20151005,000000,7.00594,7.06216,6.82686,6.98771,219921.98168855,0
+CIO.US,D,20151006,000000,6.92088,6.96342,6.78443,6.82686,56102.504023546,0
+CIO.US,D,20151007,000000,6.81549,6.99929,6.81549,6.95117,18484.106580528,0
+CIO.US,D,20151008,000000,6.90796,6.95753,6.84615,6.92088,28862.167655306,0
+CIO.US,D,20151009,000000,6.91375,6.96342,6.87701,6.94451,16539.775593796,0
+CIO.US,D,20151012,000000,6.95117,6.96872,6.91375,6.96342,22951.401455642,0
+CIO.US,D,20151013,000000,6.89446,6.96872,6.81549,6.96872,41022.791378719,0
+CIO.US,D,20151014,000000,6.95753,7.09312,6.87075,6.93092,33076.440258014,0
+CIO.US,D,20151015,000000,6.99929,7.08705,6.87701,7.04982,29995.582998504,0
+CIO.US,D,20151016,000000,7.14038,7.25147,7.01221,7.2451,20591.242881882,0
+CIO.US,D,20151019,000000,7.27259,7.37587,7.06738,7.25147,41346.328054911,0
+CIO.US,D,20151020,000000,7.29544,7.29544,7.11038,7.17693,10271.252492573,0
+CIO.US,D,20151021,000000,7.16786,7.24076,7.10441,7.11038,16052.396626455,0
+CIO.US,D,20151022,000000,7.14038,7.53576,7.14038,7.49332,49616.21585181,0
+CIO.US,D,20151023,000000,7.49332,7.53576,7.42611,7.49332,27239.299391714,0
+CIO.US,D,20151026,000000,7.50499,7.57297,7.37587,7.49332,20917.890487652,0
+CIO.US,D,20151027,000000,7.44405,7.48195,7.25147,7.30846,11674.2817326,0
+CIO.US,D,20151028,000000,7.30846,7.3642,7.18358,7.3642,27402.104706336,0
+CIO.US,D,20151029,000000,7.42012,7.51916,7.27259,7.34568,38750.775809691,0
+CIO.US,D,20151030,000000,7.36902,7.36902,7.03565,7.08705,98261.821675043,0
+CIO.US,D,20151102,000000,7.06738,7.14703,7.06738,7.14703,25396.592104556,0
+CIO.US,D,20151103,000000,7.06216,7.21338,7.04327,7.08705,18968.374618289,0
+CIO.US,D,20151104,000000,7.11723,7.17249,7.01839,7.09852,41457.284543221,0
+CIO.US,D,20151105,000000,7.14038,7.2045,7.0804,7.13507,40375.718026335,0
+CIO.US,D,20151106,000000,7.21338,7.21338,6.93824,6.93824,39561.691453224,0
+CIO.US,D,20151109,000000,6.93824,6.94451,6.78443,6.79022,33397.902981153,0
+CIO.US,D,20151110,000000,6.82118,6.93824,6.54345,6.88869,83341.80341526,0
+CIO.US,D,20151111,000000,6.96872,7.04327,6.86332,6.9259,69071.96943744,0
+CIO.US,D,20151112,000000,6.95753,7.02475,6.78443,6.80209,111069.51875084,0
+CIO.US,D,20151113,000000,6.77826,6.87075,6.58703,6.84615,75394.415318028,0
+CIO.US,D,20151116,000000,6.7718,6.9259,6.7718,6.88869,28047.104105668,0
+CIO.US,D,20151117,000000,6.95753,6.95753,6.78443,6.82686,34051.198192695,0
+CIO.US,D,20151118,000000,6.80922,6.90083,6.80209,6.87075,67611.906488471,0
+CIO.US,D,20151119,000000,6.82118,6.89446,6.82118,6.86332,64695.928496636,0
+CIO.US,D,20151120,000000,6.88869,6.93824,6.82118,6.87701,60806.229546647,0
+CIO.US,D,20151123,000000,6.89446,6.89446,6.81549,6.84615,149009.378917,0
+CIO.US,D,20151124,000000,6.82686,7.1613,6.82686,7.13507,110745.98207465,0
+CIO.US,D,20151125,000000,7.18358,7.33787,6.86332,7.12465,264299.3921297,0
+CIO.US,D,20151127,000000,7.0804,7.2451,7.0804,7.17693,6485.2511952101,0
+CIO.US,D,20151130,000000,7.09852,7.34568,7.09312,7.19833,41995.475360349,0
+CIO.US,D,20151201,000000,7.11038,7.32659,7.04982,7.30846,30349.191993958,0
+CIO.US,D,20151202,000000,7.19833,7.30306,7.15358,7.18358,25060.611710048,0
+CIO.US,D,20151203,000000,7.16786,7.16786,6.99929,7.04327,28799.94906373,0
+CIO.US,D,20151204,000000,7.03565,7.08705,7.0314,7.06738,12971.539366946,0
+CIO.US,D,20151207,000000,7.04982,7.05571,6.88357,6.95753,39401.99706818,0
+CIO.US,D,20151208,000000,6.85194,6.95753,6.85194,6.85194,20221.042262008,0
+CIO.US,D,20151209,000000,6.84615,7.2451,6.84615,7.20962,41346.328054911,0
+CIO.US,D,20151210,000000,7.13507,7.26593,7.08705,7.14038,35832.723864805,0
+CIO.US,D,20151211,000000,7.10441,7.13063,7.06738,7.07306,18809.717209772,0
+CIO.US,D,20151214,000000,7.0314,7.0314,6.83979,6.88869,42450.708055375,0
+CIO.US,D,20151215,000000,6.85194,7.14703,6.85194,7.13063,48318.958217462,0
+CIO.US,D,20151216,000000,7.07306,7.31984,7.06738,7.28271,36157.297517523,0
+CIO.US,D,20151217,000000,7.2209,7.26593,7.04327,7.191,60646.535161604,0
+CIO.US,D,20151218,000000,7.09312,7.25147,6.94451,7.19833,187278.9976185,0
+CIO.US,D,20151221,000000,7.12465,7.30306,7.12465,7.28937,23997.710770635,0
+CIO.US,D,20151222,000000,7.21338,7.40065,7.14703,7.39438,29235.479204758,0
+CIO.US,D,20151223,000000,7.39438,7.54144,7.32659,7.52534,75883.868238421,0
+CIO.US,D,20151224,000000,7.46806,7.49853,7.46806,7.46806,7557.4849233596,0
+CIO.US,D,20151228,000000,7.51116,7.51116,7.40065,7.49332,20242.81876906,0
+CIO.US,D,20151229,000000,7.51116,7.73942,7.44405,7.53576,44134.757934016,0
+CIO.US,D,20151230,000000,7.49332,7.58455,7.38291,7.46806,50753.779101114,0
+CIO.US,D,20151231,000000,7.46806,7.56806,7.45803,7.51116,72571.765213557,0
+CIO.US,D,20160104,000000,7.59023,7.61386,7.33267,7.59023,76479.092764492,0
+CIO.US,D,20160105,000000,7.61386,7.76681,7.57114,7.72891,62414.580138871,0
+CIO.US,D,20160106,000000,7.62804,7.7346,7.62804,7.6913,29347.472669594,0
+CIO.US,D,20160107,000000,7.5453,7.60992,7.52784,7.5453,63058.542561677,0
+CIO.US,D,20160108,000000,7.57664,7.64231,7.48426,7.53971,49233.571513621,0
+CIO.US,D,20160111,000000,7.58233,7.58233,7.48426,7.52235,35413.785348197,0
+CIO.US,D,20160112,000000,7.52784,7.5453,7.39515,7.40682,28033.623410827,0
+CIO.US,D,20160113,000000,7.38349,7.46246,7.04327,7.08116,44510.143436521,0
+CIO.US,D,20160114,000000,7.19477,7.19477,7.01164,7.06294,44571.32505157,0
+CIO.US,D,20160115,000000,6.98705,7.07393,6.93583,7.00498,42735.876600095,0
+CIO.US,D,20160119,000000,7.13671,7.13671,6.89205,7.04327,44845.086854502,0
+CIO.US,D,20160120,000000,7.05647,7.08116,6.69716,6.99418,55581.941807365,0
+CIO.US,D,20160121,000000,6.99862,7.20238,6.99862,7.09919,69201.591503222,0
+CIO.US,D,20160122,000000,7.19477,7.38976,7.0885,7.36979,18558.768890418,0
+CIO.US,D,20160125,000000,7.39515,7.42688,7.15609,7.42688,26481.26955102,0
+CIO.US,D,20160126,000000,7.44009,7.46324,7.33787,7.37644,28779.209533205,0
+CIO.US,D,20160127,000000,7.35725,7.35725,7.24973,7.31521,8538.4647171986,0
+CIO.US,D,20160128,000000,7.35725,7.36728,7.20238,7.20826,35104.766343372,0
+CIO.US,D,20160129,000000,7.21203,7.41453,7.16419,7.38976,116236.77278118,0
+CIO.US,D,20160201,000000,7.32572,7.42611,7.24973,7.32572,25428.738376869,0
+CIO.US,D,20160202,000000,7.24973,7.33787,7.17374,7.24973,32800.60450203,0
+CIO.US,D,20160203,000000,7.2558,7.33267,7.17018,7.23305,69904.661588024,0
+CIO.US,D,20160204,000000,7.20826,7.33787,7.08116,7.33787,39692.350495532,0
+CIO.US,D,20160205,000000,7.33267,7.33787,7.18059,7.27114,18923.78462766,0
+CIO.US,D,20160208,000000,7.18714,7.18714,7.0314,7.13671,72868.340500066,0
+CIO.US,D,20160209,000000,7.0314,7.09919,7.00498,7.01164,35694.805986812,0
+CIO.US,D,20160210,000000,7.0314,7.10441,6.99862,7.09312,31210.919487278,0
+CIO.US,D,20160211,000000,6.99862,7.04327,6.76612,6.85397,25302.227240666,0
+CIO.US,D,20160212,000000,6.91086,7.06824,6.87075,6.93583,26145.289156513,0
+CIO.US,D,20160216,000000,6.9424,7.27114,6.89446,7.16419,51740.98075411,0
+CIO.US,D,20160217,000000,7.18714,7.2558,7.09919,7.17374,15148.15309556,0
+CIO.US,D,20160218,000000,7.2045,7.33199,7.20238,7.24973,9654.2514594509,0
+CIO.US,D,20160219,000000,7.14992,7.31521,7.14992,7.30151,16981.527593981,0
+CIO.US,D,20160222,000000,7.31521,7.35725,7.29476,7.33267,28118.65548598,0
+CIO.US,D,20160223,000000,7.33267,7.48426,7.27114,7.48426,35453.190456194,0
+CIO.US,D,20160224,000000,7.40682,7.51522,7.17374,7.50104,27085.826865828,0
+CIO.US,D,20160225,000000,7.5074,7.51522,7.47027,7.5074,18827.345810718,0
+CIO.US,D,20160226,000000,7.40682,7.6913,7.40682,7.64231,84114.350927321,0
+CIO.US,D,20160229,000000,7.6913,7.6913,7.51522,7.60992,48272.294273781,0
+CIO.US,D,20160301,000000,7.65899,7.82862,7.59815,7.78523,50757.927007219,0
+CIO.US,D,20160302,000000,7.79738,7.79738,7.5453,7.67356,64313.284158447,0
+CIO.US,D,20160303,000000,7.64231,7.86045,7.64231,7.77336,43055.265370183,0
+CIO.US,D,20160304,000000,7.71531,7.7346,7.50104,7.57664,92350.018498853,0
+CIO.US,D,20160307,000000,7.55234,7.64694,7.48966,7.55234,59216.544531895,0
+CIO.US,D,20160308,000000,7.5453,7.6211,7.42148,7.46324,84055.243265325,0
+CIO.US,D,20160309,000000,7.47722,7.57664,7.44009,7.48426,46399.514667361,0
+CIO.US,D,20160310,000000,7.37644,7.5074,7.3642,7.38349,66429.753248538,0
+CIO.US,D,20160311,000000,7.47722,7.68465,7.40682,7.56642,57944.174334179,0
+CIO.US,D,20160314,000000,7.47027,7.6913,7.47027,7.61386,42710.989163466,0
+CIO.US,D,20160315,000000,7.53971,7.69757,7.47027,7.68465,62116.967875835,0
+CIO.US,D,20160316,000000,7.66632,7.76044,7.57664,7.72891,43081.189783339,0
+CIO.US,D,20160317,000000,7.71531,7.84184,7.64694,7.7346,68728.730207249,0
+CIO.US,D,20160318,000000,7.84184,8.22516,7.78523,8.22516,517199.30130626,0
+CIO.US,D,20160321,000000,8.10723,8.12921,7.90635,7.94898,103883.27142388,0
+CIO.US,D,20160322,000000,7.91638,8.01995,7.86045,7.98659,45872.730592023,0
+CIO.US,D,20160323,000000,8.10723,8.1563,7.95398,7.99246,57360.356549895,0
+CIO.US,D,20160324,000000,7.97482,8.04917,7.92862,7.99835,64584.972008326,0
+CIO.US,D,20160328,000000,7.91638,8.1131,7.91156,8.03566,85687.444317652,0
+CIO.US,D,20160329,000000,7.70326,7.82862,7.47722,7.55234,300586.31171301,0
+CIO.US,D,20160330,000000,7.5453,7.5453,7.08116,7.29476,1196235.3811594,0
+CIO.US,D,20160331,000000,7.18714,7.31984,7.17018,7.17018,8888740.8700968,0
+CIO.US,D,20160401,000000,7.16699,7.28107,7.16699,7.19178,761443.56741817,0
+CIO.US,D,20160404,000000,7.24848,7.28107,7.19178,7.21559,400489.66722911,0
+CIO.US,D,20160405,000000,7.23082,7.24384,7.16063,7.22321,286718.82462738,0
+CIO.US,D,20160406,000000,7.20528,7.30788,7.1992,7.21039,370331.27891599,0
+CIO.US,D,20160407,000000,7.1992,7.24848,7.1992,7.23681,286104.93452384,0
+CIO.US,D,20160408,000000,7.2696,7.28714,7.15291,7.15291,592385.28434252,0
+CIO.US,D,20160411,000000,7.21559,7.28714,7.17249,7.1992,187979.99375026,0
+CIO.US,D,20160412,000000,7.23082,7.24384,7.16063,7.1992,280922.1258456,0
+CIO.US,D,20160413,000000,7.19178,7.21723,7.09553,7.1992,330170.21503059,0
+CIO.US,D,20160414,000000,7.1992,7.22321,7.16063,7.18435,138618.87412391,0
+CIO.US,D,20160415,000000,7.22321,7.22321,7.17693,7.18435,233764.58133755,0
+CIO.US,D,20160418,000000,7.19178,7.21039,7.15291,7.17693,140537.28069748,0
+CIO.US,D,20160419,000000,7.21039,7.22321,7.12167,7.18435,360646.95513727,0
+CIO.US,D,20160420,000000,7.20528,7.20528,7.13276,7.1992,442120.12685222,0
+CIO.US,D,20160421,000000,7.24848,7.26207,7.07518,7.09051,243132.62727575,0
+CIO.US,D,20160422,000000,7.12909,7.18435,7.06872,7.14568,262172.55327435,0
+CIO.US,D,20160425,000000,7.10662,7.19554,7.09553,7.17693,98890.229449955,0
+CIO.US,D,20160426,000000,7.12909,7.22321,7.12909,7.20528,149613.9362318,0
+CIO.US,D,20160427,000000,7.18435,7.22321,7.15291,7.19178,199650.12757675,0
+CIO.US,D,20160428,000000,7.19688,7.23681,7.19688,7.21039,114916.70166325,0
+CIO.US,D,20160429,000000,7.20528,7.22321,7.19178,7.21039,105371.33273906,0
+CIO.US,D,20160502,000000,7.20528,7.22321,7.19178,7.20528,119264.74423785,0
+CIO.US,D,20160503,000000,7.20528,7.22321,7.15291,7.1992,127787.65430715,0
+CIO.US,D,20160504,000000,7.11424,7.23082,7.10662,7.21039,121086.71199449,0
+CIO.US,D,20160505,000000,7.23082,7.31521,7.19178,7.27567,257640.96585461,0
+CIO.US,D,20160506,000000,7.33267,7.37732,7.24384,7.35793,189671.30246458,0
+CIO.US,D,20160509,000000,7.34646,7.44791,7.27567,7.43547,239971.92282372,0
+CIO.US,D,20160510,000000,7.45542,7.48127,7.39669,7.4425,324319.59346945,0
+CIO.US,D,20160511,000000,7.44791,7.47172,7.39669,7.4425,129553.62533137,0
+CIO.US,D,20160512,000000,7.47403,7.47403,7.40595,7.42862,116946.06472514,0
+CIO.US,D,20160513,000000,7.41685,7.4425,7.38503,7.4425,176321.26666555,0
+CIO.US,D,20160516,000000,7.40364,7.5508,7.40364,7.5319,227380.95384191,0
+CIO.US,D,20160517,000000,7.53739,7.5508,7.35793,7.41685,113110.28855452,0
+CIO.US,D,20160518,000000,7.3642,7.39669,7.16699,7.28714,171414.29374331,0
+CIO.US,D,20160519,000000,7.24848,7.28107,7.13671,7.21559,79259.226831387,0
+CIO.US,D,20160520,000000,7.22321,7.42862,7.19178,7.41685,197803.27238348,0
+CIO.US,D,20160523,000000,7.40364,7.40364,7.18878,7.21039,73891.836331482,0
+CIO.US,D,20160524,000000,7.24848,7.39669,7.22321,7.39669,73345.349702144,0
+CIO.US,D,20160525,000000,7.37114,7.39062,7.27876,7.35793,70095.465268855,0
+CIO.US,D,20160526,000000,7.33884,7.51203,7.33884,7.50576,120886.57552492,0
+CIO.US,D,20160527,000000,7.48725,7.54279,7.4671,7.53739,73250.984838255,0
+CIO.US,D,20160531,000000,7.53739,7.69208,7.4671,7.55861,224387.2026106,0
+CIO.US,D,20160601,000000,7.58147,7.7048,7.4671,7.54279,167442.67364774,0
+CIO.US,D,20160602,000000,7.5319,7.59747,7.44791,7.48127,132746.47605572,0
+CIO.US,D,20160603,000000,7.4994,7.60924,7.49332,7.5752,170042.37379906,0
+CIO.US,D,20160606,000000,7.59747,7.63518,7.48127,7.48725,75511.593665494,0
+CIO.US,D,20160607,000000,7.47403,7.5319,7.35793,7.38503,160661.88414255,0
+CIO.US,D,20160608,000000,7.39062,7.5508,7.3642,7.5319,147082.67653121,0
+CIO.US,D,20160609,000000,7.45542,7.63518,7.45176,7.60442,76852.404313944,0
+CIO.US,D,20160610,000000,7.58147,7.6211,7.49217,7.5319,104701.44590309,0
+CIO.US,D,20160613,000000,7.5319,7.63518,7.43547,7.49332,109658.19369861,0
+CIO.US,D,20160614,000000,7.47568,7.52949,7.37114,7.44791,97900.953843906,0
+CIO.US,D,20160615,000000,7.49332,7.60924,7.4671,7.58147,104587.37848521,0
+CIO.US,D,20160616,000000,7.60442,7.6211,7.41685,7.58147,233616.29369429,0
+CIO.US,D,20160617,000000,7.60924,7.60924,7.48127,7.58147,366444.69089558,0
+CIO.US,D,20160620,000000,7.7048,7.86547,7.67915,7.86547,438701.21524516,0
+CIO.US,D,20160621,000000,7.84646,7.89834,7.75968,7.84646,295125.59332575,0
+CIO.US,D,20160622,000000,7.89834,7.95476,7.8401,7.94406,330870.17418581,0
+CIO.US,D,20160623,000000,7.94406,8.1428,7.92294,8.097,396119.84814747,0
+CIO.US,D,20160624,000000,7.95476,8.34869,7.78224,8.07241,2753512.8055125,0
+CIO.US,D,20160627,000000,8.03258,8.09015,7.91638,8.05823,220570.09201745,0
+CIO.US,D,20160628,000000,8.03837,8.2134,8.01406,8.05823,294074.09912812,0
+CIO.US,D,20160629,000000,8.1216,8.22516,8.03258,8.17945,233183.87448285,0
+CIO.US,D,20160630,000000,8.17945,8.34175,8.1513,8.33403,318788.3606784,0
+CIO.US,D,20160701,000000,8.34869,8.49556,8.34869,8.44715,220749.4889565,0
+CIO.US,D,20160705,000000,8.57667,8.63076,8.47464,8.59132,426145.50346523,0
+CIO.US,D,20160706,000000,8.53819,8.62363,8.46046,8.49836,354256.06880595,0
+CIO.US,D,20160707,000000,8.55892,8.55892,8.43491,8.49836,200017.21726705,0
+CIO.US,D,20160708,000000,8.49306,8.59836,8.44715,8.58582,359207.63171884,0
+CIO.US,D,20160711,000000,8.56422,8.68323,8.56422,8.66838,469602.07875108,0
+CIO.US,D,20160712,000000,8.68323,8.73963,8.63076,8.6623,391736.54837098,0
+CIO.US,D,20160713,000000,8.70772,8.73424,8.54551,8.65506,320900.68186238,0
+CIO.US,D,20160714,000000,8.67763,8.70772,8.59836,8.67763,258543.13543245,0
+CIO.US,D,20160715,000000,8.69412,8.76876,8.63713,8.73424,350616.2811988,0
+CIO.US,D,20160718,000000,8.78535,8.80801,8.69942,8.77985,314229.81186897,0
+CIO.US,D,20160719,000000,8.77985,8.89123,8.72324,8.83299,225967.55483662,0
+CIO.US,D,20160720,000000,8.83299,8.93,8.7543,8.85979,267066.04550176,0
+CIO.US,D,20160721,000000,8.87735,8.87735,8.76153,8.78535,186488.8215055,0
+CIO.US,D,20160722,000000,8.82469,8.89123,8.80801,8.87735,168055.52677476,0
+CIO.US,D,20160725,000000,8.86905,8.92451,8.79316,8.91042,214722.58138589,0
+CIO.US,D,20160726,000000,8.88477,8.98226,8.7543,8.8136,549423.3468597,0
+CIO.US,D,20160727,000000,8.76876,8.86905,8.62363,8.79971,253171.59702644,0
+CIO.US,D,20160728,000000,8.8136,8.91698,8.78535,8.89123,138560.80343843,0
+CIO.US,D,20160729,000000,8.88477,9.10764,8.85979,8.86636,681132.84638915,0
+CIO.US,D,20160801,000000,8.91698,9.04457,8.8219,9.00107,263416.92510586,0
+CIO.US,D,20160802,000000,9.02942,9.02942,8.79971,8.83752,345396.14136562,0
+CIO.US,D,20160803,000000,8.86636,8.90753,8.74687,8.83752,330810.02954729,0
+CIO.US,D,20160804,000000,8.85979,8.85979,8.20318,8.68853,368404.5765302,0
+CIO.US,D,20160805,000000,8.63076,8.90483,8.63076,8.79971,253277.36863212,0
+CIO.US,D,20160808,000000,8.85979,8.85979,8.73963,8.78535,163604.82352406,0
+CIO.US,D,20160809,000000,8.74687,8.85237,8.65506,8.76153,275000.98988068,0
+CIO.US,D,20160810,000000,8.76153,8.80801,8.68853,8.73424,251088.31118519,0
+CIO.US,D,20160811,000000,8.72324,8.72324,8.61562,8.6487,189470.12901849,0
+CIO.US,D,20160812,000000,8.60916,8.76153,8.60916,8.73963,130239.06681523,0
+CIO.US,D,20160815,000000,8.72324,8.79971,8.69942,8.78535,145986.59234296,0
+CIO.US,D,20160816,000000,8.73424,8.8136,8.53819,8.60473,224203.65776545,0
+CIO.US,D,20160817,000000,8.54551,8.70772,8.52479,8.69412,150886.30642953,0
+CIO.US,D,20160818,000000,8.71688,8.76153,8.56422,8.71688,138241.41466835,0
+CIO.US,D,20160819,000000,8.68323,8.78535,8.65506,8.77985,358427.82537109,0
+CIO.US,D,20160822,000000,8.79971,8.79971,8.67136,8.72324,129572.29090884,0
+CIO.US,D,20160823,000000,8.71688,8.79971,8.61562,8.68323,221765.72595223,0
+CIO.US,D,20160824,000000,8.66838,8.66838,8.55892,8.60916,179438.41810348,0
+CIO.US,D,20160825,000000,8.60916,8.67763,8.53173,8.62363,160797.72806748,0
+CIO.US,D,20160826,000000,8.61562,8.68323,8.54185,8.60473,152534.06212975,0
+CIO.US,D,20160829,000000,8.60473,8.6623,8.53819,8.55892,148568.66389334,0
+CIO.US,D,20160830,000000,8.53819,8.56422,8.46664,8.48515,209344.82112073,0
+CIO.US,D,20160831,000000,8.49306,8.53173,8.43491,8.47464,429332.13233042,0
+CIO.US,D,20160901,000000,8.47464,8.53173,8.36605,8.40048,194821.9648705,0
+CIO.US,D,20160902,000000,8.41292,8.6487,8.38997,8.49836,89955.639699726,0
+CIO.US,D,20160906,000000,8.51244,8.57049,8.44464,8.5053,136550.10595402,0
+CIO.US,D,20160907,000000,8.53819,8.6623,8.49836,8.62363,171077.27637227,0
+CIO.US,D,20160908,000000,8.56422,8.6487,8.51948,8.57667,96300.899063891,0
+CIO.US,D,20160909,000000,8.51244,8.53173,8.32189,8.33567,314785.63128704,0
+CIO.US,D,20160912,000000,8.29653,8.33567,8.13943,8.30366,206912.07419012,0
+CIO.US,D,20160913,000000,8.2376,8.27685,8.04078,8.08678,115898.71843362,0
+CIO.US,D,20160914,000000,8.10048,8.15409,8.06827,8.08003,82651.177048773,0
+CIO.US,D,20160915,000000,8.09285,8.20318,8.08003,8.16498,113421.38151239,0
+CIO.US,D,20160916,000000,8.19894,8.29653,8.09015,8.17097,293371.02904332,0
+CIO.US,D,20160919,000000,8.19295,8.243,8.13201,8.243,80939.128803923,0
+CIO.US,D,20160920,000000,8.2889,8.3106,8.21687,8.2376,76191.850266719,0
+CIO.US,D,20160921,000000,8.27685,8.38997,8.08678,8.35641,208351.39760857,0
+CIO.US,D,20160922,000000,8.39517,8.52479,8.33567,8.46046,340734.9318801,0
+CIO.US,D,20160923,000000,8.45169,8.60916,8.40501,8.59132,130495.20001721,0
+CIO.US,D,20160926,000000,8.62363,8.6487,8.58582,8.60916,140134.93380529,0
+CIO.US,D,20160927,000000,8.61562,8.63713,8.49836,8.52479,391358.0519389,0
+CIO.US,D,20160928,000000,8.56422,8.60473,8.40501,8.49836,95558.423871092,0
+CIO.US,D,20160929,000000,8.52479,8.52479,8.29653,8.34349,86772.121764118,0
+CIO.US,D,20160930,000000,8.36605,8.41292,8.25766,8.32189,107354.03185726,0
+CIO.US,D,20161003,000000,8.40048,8.40048,8.29653,8.38303,236760.4065219,0
+CIO.US,D,20161004,000000,8.38997,8.39517,8.1862,8.24985,165183.10179703,0
+CIO.US,D,20161005,000000,8.243,8.25341,7.95553,8.00057,531419.36041083,0
+CIO.US,D,20161006,000000,8.03837,8.0699,7.91464,8.01243,159900.74337228,0
+CIO.US,D,20161007,000000,8.08427,8.15313,7.96489,8.01243,123868.92001443,0
+CIO.US,D,20161010,000000,8.06662,8.1216,8.01995,8.09208,99050.960811524,0
+CIO.US,D,20161011,000000,8.09208,8.11909,8.01243,8.10635,139116.62285651,0
+CIO.US,D,20161012,000000,8.07328,8.23374,8.07328,8.1862,85119.181181264,0
+CIO.US,D,20161013,000000,8.1862,8.29151,8.1862,8.22593,78747.997403942,0
+CIO.US,D,20161014,000000,8.27319,8.31841,8.0996,8.11909,165374.94245438,0
+CIO.US,D,20161017,000000,8.14628,8.34696,8.1131,8.25072,99098.661731732,0
+CIO.US,D,20161018,000000,8.36354,8.36354,8.24473,8.25853,111442.8303003,0
+CIO.US,D,20161019,000000,8.29151,8.33143,8.20491,8.30607,78231.583093866,0
+CIO.US,D,20161020,000000,8.31321,8.38717,8.27319,8.35303,40898.354195569,0
+CIO.US,D,20161021,000000,8.33143,8.6649,8.33143,8.65063,282783.49871023,0
+CIO.US,D,20161024,000000,8.6649,8.73521,8.5866,8.6649,153189.43129434,0
+CIO.US,D,20161025,000000,8.6649,8.69682,8.60647,8.65767,156059.78231902,0
+CIO.US,D,20161026,000000,8.59932,8.59932,8.43307,8.44378,93595.427306888,0
+CIO.US,D,20161027,000000,8.45863,8.46567,8.31841,8.34696,122586.18005145,0
+CIO.US,D,20161028,000000,8.35303,8.45863,8.32362,8.36354,78337.354699545,0
+CIO.US,D,20161031,000000,8.34696,8.44976,8.30704,8.37146,100901.96391089,0
+CIO.US,D,20161101,000000,8.38717,8.38997,8.15313,8.1862,79444.845629586,0
+CIO.US,D,20161102,000000,8.23374,8.25853,8.09208,8.10635,102816.22257836,0
+CIO.US,D,20161103,000000,8.14628,8.15891,8.07839,8.08427,97020.560773114,0
+CIO.US,D,20161104,000000,8.08427,8.19392,8.05911,8.07839,110678.57860045,0
+CIO.US,D,20161107,000000,8.31321,8.41012,8.21262,8.36354,216165.01573391,0
+CIO.US,D,20161108,000000,8.39884,8.46567,8.39354,8.419,78360.168183122,0
+CIO.US,D,20161109,000000,8.36354,8.43307,8.05245,8.21262,202065.2459064,0
+CIO.US,D,20161110,000000,8.1862,8.1862,8.03837,8.07328,227504.35404854,0
+CIO.US,D,20161111,000000,8.12506,8.33143,8.03162,8.09208,221327.08488162,0
+CIO.US,D,20161114,000000,8.11909,8.15891,8.0049,8.10635,216063.39203434,0
+CIO.US,D,20161115,000000,8.09208,8.26296,8.05245,8.20404,134931.38559653,0
+CIO.US,D,20161116,000000,8.22593,8.29151,8.11909,8.15891,153807.46930399,0
+CIO.US,D,20161117,000000,8.20404,8.21754,8.0267,8.13943,99671.072774226,0
+CIO.US,D,20161118,000000,8.15891,8.25853,8.13104,8.22593,137964.54193584,0
+CIO.US,D,20161121,000000,8.29151,8.31841,8.14628,8.16498,72529.24917598,0
+CIO.US,D,20161122,000000,8.21262,8.44378,8.16161,8.33934,222981.062441,0
+CIO.US,D,20161123,000000,8.29151,8.33143,8.20404,8.33143,91251.860357547,0
+CIO.US,D,20161125,000000,8.31841,8.51948,8.23374,8.43307,88961.179211045,0
+CIO.US,D,20161128,000000,8.44378,8.51948,8.33143,8.44022,100943.44297194,0
+CIO.US,D,20161129,000000,8.48071,8.51244,8.30607,8.40318,117693.72480057,0
+CIO.US,D,20161130,000000,8.39354,8.40318,8.27319,8.34696,78874.508540145,0
+CIO.US,D,20161201,000000,8.28456,8.34696,8.08427,8.20404,127710.91804421,0
+CIO.US,D,20161202,000000,8.1999,8.39884,8.1999,8.26634,56757.873188141,0
+CIO.US,D,20161205,000000,8.23374,8.35303,8.22593,8.33934,108934.38408328,0
+CIO.US,D,20161206,000000,8.35834,8.36354,8.29932,8.33143,78546.823957848,0
+CIO.US,D,20161207,000000,8.33143,8.61803,8.31841,8.56518,105749.82917114,0
+CIO.US,D,20161208,000000,8.59932,8.61003,8.51418,8.59932,120871.02087702,0
+CIO.US,D,20161209,000000,8.62536,8.6731,8.39884,8.51244,181573.55277104,0
+CIO.US,D,20161212,000000,8.59932,8.6649,8.52479,8.53173,129430.22512474,0
+CIO.US,D,20161213,000000,8.59932,8.61003,8.51244,8.59932,108044.65822375,0
+CIO.US,D,20161214,000000,8.59932,8.59932,8.45863,8.49836,123491.46055887,0
+CIO.US,D,20161215,000000,8.46567,8.5786,8.35554,8.45863,113352.94106166,0
+CIO.US,D,20161216,000000,8.5053,8.5866,8.33934,8.419,284902.04175338,0
+CIO.US,D,20161219,000000,8.46567,8.6649,8.45863,8.61003,137616.11782301,0
+CIO.US,D,20161220,000000,8.59932,8.65767,8.54619,8.60647,136518.99665824,0
+CIO.US,D,20161221,000000,8.62536,8.6649,8.46567,8.47367,96549.773430193,0
+CIO.US,D,20161222,000000,8.49218,8.52479,8.3296,8.5053,69828.962301607,0
+CIO.US,D,20161223,000000,8.53173,8.61803,8.48071,8.59932,188703.80336558,0
+CIO.US,D,20161227,000000,8.61803,8.6434,8.46567,8.59932,105224.08207233,0
+CIO.US,D,20161228,000000,8.59932,8.59932,8.42777,8.52479,83451.722927043,0
+CIO.US,D,20161229,000000,8.52479,8.75247,8.48428,8.73154,121286.84846405,0
+CIO.US,D,20161230,000000,8.69133,8.83212,8.67214,8.77801,142002.52852909,0
+CIO.US,D,20170103,000000,8.83212,8.91139,8.78438,8.89914,155542.33103242,0
+CIO.US,D,20170104,000000,8.96665,9.03414,8.81273,8.8922,201196.2595774,0
+CIO.US,D,20170105,000000,8.88573,8.8922,8.68679,8.74437,180362.36418837,0
+CIO.US,D,20170106,000000,8.77801,8.79133,8.6813,8.68679,117874.15871614,0
+CIO.US,D,20170109,000000,8.69682,8.69682,8.59932,8.61003,153231.94733191,0
+CIO.US,D,20170110,000000,8.28456,8.43307,8.26634,8.28456,2388894.2302796,0
+CIO.US,D,20170111,000000,8.32189,8.44976,8.31677,8.3513,582410.60713646,0
+CIO.US,D,20170112,000000,8.35737,8.3917,8.28707,8.36181,330676.2595754,0
+CIO.US,D,20170113,000000,8.36181,8.46567,8.35737,8.44022,236289.61917898,0
+CIO.US,D,20170117,000000,8.5133,8.71881,8.45073,8.63617,501471.47833253,0
+CIO.US,D,20170118,000000,8.66943,8.78352,8.56606,8.62903,302349.17180764,0
+CIO.US,D,20170119,000000,8.6434,8.6895,8.56152,8.62903,157980.26284565,0
+CIO.US,D,20170120,000000,8.61379,8.73057,8.57329,8.58853,498781.56122342,0
+CIO.US,D,20170123,000000,8.62903,8.81273,8.60733,8.75796,317405.03399236,0
+CIO.US,D,20170124,000000,8.69509,8.79046,8.6623,8.73057,206851.92955161,0
+CIO.US,D,20170125,000000,8.73057,8.88024,8.60299,8.6623,478043.06767481,0
+CIO.US,D,20170126,000000,8.65506,8.92827,8.65506,8.71052,463063.94175303,0
+CIO.US,D,20170127,000000,8.78352,8.90753,8.60299,8.63617,354944.62121939,0
+CIO.US,D,20170130,000000,8.5948,8.63617,8.4269,8.44976,258162.56504731,0
+CIO.US,D,20170131,000000,8.49306,8.66943,8.40926,8.55352,776054.56667312,0
+CIO.US,D,20170201,000000,8.53365,8.71052,8.45863,8.52035,186976.20047284,0
+CIO.US,D,20170202,000000,8.62903,8.88757,8.61186,8.79778,772500.84811764,0
+CIO.US,D,20170203,000000,8.83299,8.94138,8.82382,8.91322,484635.12745223,0
+CIO.US,D,20170206,000000,8.96896,9.0002,8.83299,8.93386,306428.63746195,0
+CIO.US,D,20170207,000000,8.98226,8.98226,8.76625,8.79778,242065.57843023,0
+CIO.US,D,20170208,000000,8.85334,8.85334,8.73617,8.79778,228076.76509103,0
+CIO.US,D,20170209,000000,8.82382,8.90753,8.77705,8.88024,191523.34254047,0
+CIO.US,D,20170210,000000,8.85334,8.93386,8.81273,8.92827,207897.20189007,0
+CIO.US,D,20170213,000000,8.92827,9.03038,8.83299,9.0002,224281.43100493,0
+CIO.US,D,20170214,000000,9.0002,9.0002,8.79778,8.82382,170972.54174312,0
+CIO.US,D,20170215,000000,8.80705,8.81273,8.67763,8.79778,154559.27728553,0
+CIO.US,D,20170216,000000,8.76625,8.88024,8.73057,8.83299,184039.48295048,0
+CIO.US,D,20170217,000000,8.88024,8.92065,8.77705,8.83299,148752.20873849,0
+CIO.US,D,20170221,000000,8.78352,8.88024,8.76625,8.85979,133489.98822504,0
+CIO.US,D,20170222,000000,8.84784,8.92827,8.79046,8.91322,109522.34977367,0
+CIO.US,D,20170223,000000,8.94784,8.94784,8.83299,8.90753,115159.35417039,0
+CIO.US,D,20170224,000000,8.89413,8.94784,8.82382,8.93386,133501.39496683,0
+CIO.US,D,20170227,000000,8.90107,9.0002,8.89413,8.94784,146052.95884064,0
+CIO.US,D,20170228,000000,8.96896,8.97571,8.82382,8.85334,194272.36731158,0
+CIO.US,D,20170301,000000,8.83299,8.85334,8.75796,8.80705,307170.07567822,0
+CIO.US,D,20170302,000000,8.68409,8.76876,8.50617,8.6434,343142.79137406,0
+CIO.US,D,20170303,000000,8.60733,8.6623,8.49923,8.55352,252676.95922342,0
+CIO.US,D,20170306,000000,8.56152,8.56152,8.49306,8.5133,172120.47475768,0
+CIO.US,D,20170307,000000,8.5133,8.5133,8.45863,8.47367,211138.79051115,0
+CIO.US,D,20170308,000000,8.47367,8.48071,8.28707,8.28707,223254.82424393,0
+CIO.US,D,20170309,000000,8.28707,8.32189,8.13201,8.15409,233430.67489609,0
+CIO.US,D,20170310,000000,8.20655,8.22864,8.01822,8.08427,223308.7470233,0
+CIO.US,D,20170313,000000,8.03663,8.08427,7.83422,7.91552,332181.94949153,0
+CIO.US,D,20170314,000000,7.96228,7.96228,7.76594,7.8213,273716.17596464,0
+CIO.US,D,20170315,000000,7.8213,8.15988,7.79343,8.07752,310797.41956706,0
+CIO.US,D,20170316,000000,8.07752,8.18794,8.03162,8.15988,209853.97659512,0
+CIO.US,D,20170317,000000,8.14705,8.20153,8.10635,8.14705,330341.31615743,0
+CIO.US,D,20170320,000000,8.19478,8.22024,8.08427,8.13201,234123.37521563,0
+CIO.US,D,20170321,000000,8.12506,8.15988,8.03663,8.03663,327393.19189327,0
+CIO.US,D,20170322,000000,8.08427,8.14705,7.867,8.03162,280556.07313183,0
+CIO.US,D,20170323,000000,8.07241,8.21437,7.95553,8.0996,133282.59291979,0
+CIO.US,D,20170324,000000,8.0996,8.18794,8.0996,8.1131,214603.32908538,0
+CIO.US,D,20170327,000000,8.07241,8.11909,8.01089,8.09208,177261.80437486,0
+CIO.US,D,20170328,000000,8.08427,8.0996,8.00249,8.0996,139298.0937486,0
+CIO.US,D,20170329,000000,8.11909,8.16325,8.10635,8.14705,219702.14266497,0
+CIO.US,D,20170330,000000,8.15409,8.20153,8.13943,8.18794,177914.06260988,0
+CIO.US,D,20170331,000000,8.18794,8.28206,8.16682,8.25438,327827.68505777,0
+CIO.US,D,20170403,000000,8.262,8.28707,8.22024,8.24811,132619.96491951,0
+CIO.US,D,20170404,000000,8.24811,8.31581,8.23548,8.28206,168502.46365757,0
+CIO.US,D,20170405,000000,8.24811,8.3322,8.23548,8.27589,254391.08142132,0
+CIO.US,D,20170406,000000,8.33654,8.47367,8.27589,8.40926,333582.9047785,0
+CIO.US,D,20170407,000000,8.40501,8.6298,8.3592,8.56606,323033.74257689,0
+CIO.US,D,20170410,000000,8.54619,8.58853,8.47801,8.50444,227391.32360717,0
+CIO.US,D,20170411,000000,8.51244,8.63713,8.51244,8.6082,117158.64491302,0
+CIO.US,D,20170412,000000,8.5948,8.6298,8.52479,8.60299,150407.22327439,0
+CIO.US,D,20170413,000000,8.58853,8.62267,8.4974,8.54002,157629.76477977,0
+CIO.US,D,20170417,000000,8.60299,8.6082,8.50444,8.54619,232194.59887679,0
+CIO.US,D,20170418,000000,8.52479,8.7461,8.52479,8.66404,359285.4049583,0
+CIO.US,D,20170419,000000,8.65671,8.72151,8.52565,8.62267,399667.34484379,0
+CIO.US,D,20170420,000000,8.61466,8.69682,8.56606,8.6487,236675.37444675,0
+CIO.US,D,20170421,000000,8.6298,8.67136,8.58853,8.6298,131039.61269349,0
+CIO.US,D,20170424,000000,8.66404,8.72691,8.50444,8.6298,157068.76047906,0
+CIO.US,D,20170425,000000,8.64437,8.72604,8.64437,8.67947,165045.18391903,0
+CIO.US,D,20170426,000000,8.72691,8.84504,8.71409,8.7543,752937.24897328,0
+CIO.US,D,20170427,000000,8.76153,8.84504,8.7543,8.76153,190087.13005161,0
+CIO.US,D,20170428,000000,8.76876,8.77628,8.67136,8.69133,169357.96929173,0
+CIO.US,D,20170501,000000,8.69133,8.76153,8.65671,8.73337,139706.66249995,0
+CIO.US,D,20170502,000000,8.73877,8.79605,8.66663,8.70415,85600.338289448,0
+CIO.US,D,20170503,000000,8.65671,8.68592,8.42256,8.43751,242792.49897513,0
+CIO.US,D,20170504,000000,8.43057,8.4974,8.29749,8.44715,200466.22810292,0
+CIO.US,D,20170505,000000,8.45515,8.62267,8.45515,8.56066,161974.69642479,0
+CIO.US,D,20170508,000000,8.54002,8.64437,8.49035,8.60299,137745.7398888,0
+CIO.US,D,20170509,000000,8.60299,8.60299,8.33057,8.37242,226222.65106208,0
+CIO.US,D,20170510,000000,8.37242,8.61466,8.36431,8.4974,208057.93325165,0
+CIO.US,D,20170511,000000,8.48428,8.49035,8.33307,8.39517,157363.26181252,0
+CIO.US,D,20170512,000000,8.40501,8.45515,8.35303,8.41379,165961.87116825,0
+CIO.US,D,20170515,000000,8.43751,8.51948,8.39517,8.47097,141772.31974026,0
+CIO.US,D,20170516,000000,8.45515,8.47801,8.38119,8.43751,216990.44904881,0
+CIO.US,D,20170517,000000,8.41379,8.47801,8.37242,8.37242,169264.64140437,0
+CIO.US,D,20170518,000000,8.389,8.4269,8.31745,8.38119,119040.75730818,0
+CIO.US,D,20170519,000000,8.38119,8.43057,8.32285,8.38119,143886.71487729,0
+CIO.US,D,20170522,000000,8.40501,8.45515,8.35303,8.43751,155683.35983999,0
+CIO.US,D,20170523,000000,8.44281,8.47097,8.40501,8.43751,89034.80454441,0
+CIO.US,D,20170524,000000,8.42256,8.48428,8.42256,8.44281,96952.120322381,0
+CIO.US,D,20170525,000000,8.45515,8.66404,8.44715,8.62267,130401.87212985,0
+CIO.US,D,20170526,000000,8.63713,8.64437,8.54002,8.62267,148783.31803427,0
+CIO.US,D,20170530,000000,8.60299,8.65671,8.48428,8.49035,223449.77583087,0
+CIO.US,D,20170531,000000,8.52479,8.58853,8.44281,8.51244,132728.84745477,0
+CIO.US,D,20170601,000000,8.53173,8.72151,8.46307,8.69682,141427.00655701,0
+CIO.US,D,20170602,000000,8.70415,8.83588,8.65671,8.8108,188543.07200401,0
+CIO.US,D,20170605,000000,8.8108,8.85883,8.76876,8.81631,109955.80596164,0
+CIO.US,D,20170606,000000,8.8108,8.8108,8.6298,8.68592,121214.26010721,0
+CIO.US,D,20170607,000000,8.65671,8.70415,8.59132,8.69133,81670.197254934,0
+CIO.US,D,20170608,000000,8.69133,8.76876,8.62267,8.68592,90079.039906351,0
+CIO.US,D,20170609,000000,8.6487,8.79605,8.6487,8.70415,208288.14204046,0
+CIO.US,D,20170612,000000,8.69133,8.85141,8.66404,8.83588,205149.21409549,0
+CIO.US,D,20170613,000000,8.8108,8.86809,8.69133,8.85141,238657.03658843,0
+CIO.US,D,20170614,000000,8.86539,8.86712,8.80338,8.84504,145030.49998575,0
+CIO.US,D,20170615,000000,8.79605,8.85883,8.79605,8.8108,86512.877632554,0
+CIO.US,D,20170616,000000,8.7461,8.84504,8.72691,8.84504,211738.16294333,0
+CIO.US,D,20170619,000000,8.84504,8.85141,8.72691,8.7461,215868.44044741,0
+CIO.US,D,20170620,000000,8.72691,8.78669,8.6487,8.73337,141311.9021626,0
+CIO.US,D,20170621,000000,8.71321,8.78669,8.71321,8.76153,102717.70980837,0
+CIO.US,D,20170622,000000,8.77445,8.84504,8.7461,8.76153,141614.69930827,0
+CIO.US,D,20170623,000000,8.7461,8.83588,8.7461,8.8108,937618.62039352,0
+CIO.US,D,20170626,000000,8.79605,8.86539,8.73337,8.82286,376547.9531909,0
+CIO.US,D,20170627,000000,8.79605,8.84504,8.78072,8.80338,146335.01645579,0
+CIO.US,D,20170628,000000,8.79605,8.84504,8.70135,8.83588,236302.0628973,0
+CIO.US,D,20170629,000000,8.83019,8.83019,8.73337,8.8108,215202.70151755,0
+CIO.US,D,20170630,000000,8.82286,8.83588,8.73877,8.79605,101475.41192991,0
+CIO.US,D,20170703,000000,8.81631,8.94784,8.77445,8.93386,142065.78409718,0
+CIO.US,D,20170705,000000,8.94138,8.94138,8.83019,8.88573,157785.31125871,0
+CIO.US,D,20170706,000000,8.86539,8.88573,8.71321,8.7543,267237.14662859,0
+CIO.US,D,20170707,000000,8.76625,8.80435,8.65594,8.78438,228405.48664985,0
+CIO.US,D,20170710,000000,8.77801,8.79971,8.71688,8.75073,261844.86869205,0
+CIO.US,D,20170711,000000,8.78438,8.78438,8.58853,8.70772,245176.508009,0
+CIO.US,D,20170712,000000,8.75073,8.91881,8.68679,8.7242,189883.88265247,0
+CIO.US,D,20170713,000000,8.75796,8.76625,8.63886,8.69316,103429.07570538,0
+CIO.US,D,20170714,000000,8.71688,8.8274,8.68679,8.75796,96298.825110838,0
+CIO.US,D,20170717,000000,8.77801,8.90666,8.75073,8.88477,104700.40892657,0
+CIO.US,D,20170718,000000,8.87648,8.95439,8.84225,8.89914,124598.95148891,0
+CIO.US,D,20170719,000000,8.89123,8.95439,8.87648,8.89914,154659.86400857,0
+CIO.US,D,20170720,000000,8.89123,8.94784,8.87648,8.89123,95359.32437805,0
+CIO.US,D,20170721,000000,8.94784,8.96192,8.86636,8.91235,132612.70608383,0
+CIO.US,D,20170724,000000,8.90666,8.91139,8.82093,8.87648,96131.871890112,0
+CIO.US,D,20170725,000000,8.91881,8.94784,8.83395,8.83395,239733.41822268,0
+CIO.US,D,20170726,000000,8.83395,8.94784,8.83395,8.93386,126366.99646618,0
+CIO.US,D,20170727,000000,8.9273,9.02663,8.84225,8.96192,131993.63109765,0
+CIO.US,D,20170728,000000,8.9273,9.02663,8.9273,9.00396,210798.66221054,0
+CIO.US,D,20170731,000000,9.01149,9.01149,8.9273,8.96896,132846.02580223,0
+CIO.US,D,20170801,000000,8.98979,9.01997,8.87648,8.93386,94018.5137296,0
+CIO.US,D,20170802,000000,8.93386,8.93386,8.84225,8.86355,133924.48138954,0
+CIO.US,D,20170803,000000,8.77262,8.9273,8.6813,8.84225,273633.21784255,0
+CIO.US,D,20170804,000000,8.88477,8.99644,8.84958,8.84958,136654.84058317,0
+CIO.US,D,20170807,000000,8.81544,8.89123,8.75073,8.89123,158190.76908047,0
+CIO.US,D,20170808,000000,8.86355,8.99644,8.82093,8.89123,148128.98584621,0
+CIO.US,D,20170809,000000,8.89123,8.89914,8.79971,8.80888,141502.70584342,0
+CIO.US,D,20170810,000000,8.79229,8.84958,8.75796,8.77801,116584.15991747,0
+CIO.US,D,20170811,000000,8.79971,8.88477,8.68679,8.78438,280822.57609908,0
+CIO.US,D,20170814,000000,8.77801,9.01997,8.77801,8.9273,175749.89259958,0
+CIO.US,D,20170815,000000,8.89123,8.92644,8.82093,8.86355,96952.120322381,0
+CIO.US,D,20170816,000000,8.88477,8.91235,8.81631,8.857,71517.160086354,0
+CIO.US,D,20170817,000000,8.84958,8.90666,8.76625,8.77801,158279.94906174,0
+CIO.US,D,20170818,000000,8.73617,8.82093,8.66577,8.80888,195953.30626065,0
+CIO.US,D,20170821,000000,8.79971,8.857,8.73617,8.84958,141056.80593713,0
+CIO.US,D,20170822,000000,8.86905,8.86905,8.76625,8.77801,73260.317626992,0
+CIO.US,D,20170823,000000,8.75073,8.82006,8.6813,8.79229,81113.340860334,0
+CIO.US,D,20170824,000000,8.83395,8.87648,8.77801,8.79229,115896.64448056,0
+CIO.US,D,20170825,000000,8.857,8.857,8.77262,8.81544,81308.29244727,0
+CIO.US,D,20170828,000000,8.81544,8.89123,8.81544,8.8274,169188.94211796,0
+CIO.US,D,20170829,000000,8.84958,8.95439,8.81544,8.86355,164064.2041252,0
+CIO.US,D,20170830,000000,8.88477,8.99644,8.86355,8.96192,516415.34705242,0
+CIO.US,D,20170831,000000,9.02663,9.06858,8.99644,9.02663,327638.95533,0
+CIO.US,D,20170901,000000,9.06,9.1029,9.03414,9.06858,219257.27973522,0
+CIO.US,D,20170905,000000,9.06858,9.1248,9.01149,9.01149,207790.39330787,0
+CIO.US,D,20170906,000000,9.04736,9.11718,9.01149,9.04736,144296.32060516,0
+CIO.US,D,20170907,000000,9.06,9.14668,9.00396,9.03414,114692.71473358,0
+CIO.US,D,20170908,000000,9.04167,9.1248,9.04167,9.06,104961.72701119,0
+CIO.US,D,20170911,000000,9.06,9.168,9.06,9.1248,198126.80905968,0
+CIO.US,D,20170912,000000,9.14668,9.16009,9.05112,9.07427,129188.60959412,0
+CIO.US,D,20170913,000000,9.08188,9.16009,9.06,9.09625,113576.92799133,0
+CIO.US,D,20170914,000000,9.0895,9.13714,9.01149,9.13714,149589.04879518,0
+CIO.US,D,20170915,000000,9.14668,9.168,9.08188,9.14668,343786.75379687,0
+CIO.US,D,20170918,000000,9.168,9.21622,9.13714,9.168,171370.7407292,0
+CIO.US,D,20170919,000000,9.18922,9.18922,9.11332,9.17475,106529.63551888,0
+CIO.US,D,20170920,000000,9.18922,9.23068,9.06,9.1248,286344.4761014,0
+CIO.US,D,20170921,000000,9.06,9.168,9.06,9.13145,115299.34600144,0
+CIO.US,D,20170922,000000,9.15247,9.20947,9.13338,9.168,104414.20340533,0
+CIO.US,D,20170925,000000,9.19308,9.31555,9.168,9.29336,150637.43206322,0
+CIO.US,D,20170926,000000,9.31555,9.51227,9.28468,9.48431,212174.73006088,0
+CIO.US,D,20170927,000000,9.49973,9.58845,9.39269,9.5682,279903.81489682,0
+CIO.US,D,20170928,000000,9.56531,9.71864,9.48431,9.70321,298503.02587176,0
+CIO.US,D,20170929,000000,9.70321,9.74371,9.66174,9.71864,305205.00516096,0
+CIO.US,D,20171002,000000,9.70996,9.76011,9.64149,9.70996,175814.18514421,0
+CIO.US,D,20171003,000000,9.70996,9.75143,9.68199,9.71864,163696.07745837,0
+CIO.US,D,20171004,000000,9.73986,9.80925,9.70996,9.72539,129220.75586645,0
+CIO.US,D,20171005,000000,9.72539,9.82855,9.71864,9.73986,258360.62756383,0
+CIO.US,D,20171006,000000,9.71864,9.77361,9.64149,9.6656,132037.18411176,0
+CIO.US,D,20171009,000000,9.67331,9.71382,9.57495,9.60678,334479.88947371,0
+CIO.US,D,20171010,000000,9.6791,9.69356,9.54216,9.5846,518039.25229254,0
+CIO.US,D,20171011,000000,9.62896,9.70803,9.57206,9.57785,251907.52264094,0
+CIO.US,D,20171012,000000,9.62896,9.65306,9.57206,9.57785,283388.05602504,0
+CIO.US,D,20171013,000000,9.62896,9.67138,9.54216,9.57785,279109.4908777,0
+CIO.US,D,20171016,000000,9.59328,9.60871,9.50166,9.54216,264086.81194182,0
+CIO.US,D,20171017,000000,9.55952,9.5846,9.49395,9.52962,197987.85420517,0
+CIO.US,D,20171018,000000,9.54216,9.63763,9.49395,9.62124,407233.12557936,0
+CIO.US,D,20171019,000000,9.60871,9.65885,9.57206,9.62124,155777.72470387,0
+CIO.US,D,20171020,000000,9.60196,9.67138,9.57785,9.61353,115921.5319172,0
+CIO.US,D,20171023,000000,9.64727,9.64727,9.52191,9.5846,141949.64272624,0
+CIO.US,D,20171024,000000,9.5846,9.62124,9.53252,9.54216,131464.77306926,0
+CIO.US,D,20171025,000000,9.56627,9.56627,9.31458,9.35702,186737.6958718,0
+CIO.US,D,20171026,000000,9.41487,9.41487,9.29915,9.32808,161218.74053715,0
+CIO.US,D,20171027,000000,9.34158,9.49395,9.31458,9.40715,148643.32620323,0
+CIO.US,D,20171030,000000,9.41487,9.41487,9.20465,9.276,136132.20441394,0
+CIO.US,D,20171031,000000,9.24997,9.37822,9.20465,9.36376,150749.42552806,0
+CIO.US,D,20171101,000000,9.39269,9.47852,9.30687,9.35702,101618.51469054,0
+CIO.US,D,20171102,000000,9.37147,9.46405,9.35026,9.40715,156563.75291078,0
+CIO.US,D,20171103,000000,9.42162,9.51034,9.03414,9.37822,221576.99622446,0
+CIO.US,D,20171106,000000,9.29915,9.29915,8.91139,9.17668,266781.91393357,0
+CIO.US,D,20171107,000000,9.10571,9.22007,9.07523,9.19018,263915.71081499,0
+CIO.US,D,20171108,000000,9.24997,9.31072,9.12008,9.23357,140356.84678191,0
+CIO.US,D,20171109,000000,9.15623,9.26443,9.11245,9.25768,131814.23415861,0
+CIO.US,D,20171110,000000,9.24997,9.35026,9.23357,9.24129,108523.74137888,0
+CIO.US,D,20171113,000000,9.24129,9.26443,9.21333,9.24997,94917.572377865,0
+CIO.US,D,20171114,000000,9.27215,9.36376,9.22682,9.31458,125289.5778554,0
+CIO.US,D,20171115,000000,9.32133,9.3223,9.19018,9.19018,212132.2140233,0
+CIO.US,D,20171116,000000,9.19018,9.30687,9.14958,9.1979,224702.44347459,0
+CIO.US,D,20171117,000000,9.15623,9.23357,9.15623,9.1844,308477.70307782,0
+CIO.US,D,20171120,000000,9.22682,9.35026,9.21333,9.27215,377921.94708819,0
+CIO.US,D,20171121,000000,9.33387,9.39944,9.29144,9.34158,301779.87169473,0
+CIO.US,D,20171122,000000,9.35702,9.42162,9.3223,9.32808,184397.23985204,0
+CIO.US,D,20171124,000000,9.33387,9.43512,9.32808,9.39269,84075.98279585,0
+CIO.US,D,20171127,000000,9.4438,9.61353,9.4438,9.50744,248907.54955048,0
+CIO.US,D,20171128,000000,9.55952,9.57206,9.52962,9.56627,200567.85180248,0
+CIO.US,D,20171129,000000,9.57785,9.64727,9.54216,9.57785,183515.80980472,0
+CIO.US,D,20171130,000000,9.60871,9.62896,9.50166,9.50744,383500.88079945,0
+CIO.US,D,20171201,000000,9.54216,9.54216,9.23357,9.37147,178764.38336141,0
+CIO.US,D,20171204,000000,9.42741,9.46405,9.29915,9.29915,169543.58808993,0
+CIO.US,D,20171205,000000,9.32133,9.34158,9.24997,9.32808,223710.05693896,0
+CIO.US,D,20171206,000000,9.35026,9.36376,9.24997,9.28276,199921.81542663,0
+CIO.US,D,20171207,000000,9.31458,9.37436,9.20465,9.26443,463084.68128355,0
+CIO.US,D,20171208,000000,9.29915,9.34158,9.22007,9.32133,131205.52893769,0
+CIO.US,D,20171211,000000,9.32133,9.35026,9.23357,9.25768,148011.80749874,0
+CIO.US,D,20171212,000000,9.27215,9.28276,9.16009,9.23357,430695.75646245,0
+CIO.US,D,20171213,000000,9.22007,9.33387,9.22007,9.276,220532.76086251,0
+CIO.US,D,20171214,000000,9.27215,9.32133,9.13242,9.24129,285328.23910567,0
+CIO.US,D,20171215,000000,9.24997,9.41487,9.24997,9.41487,586642.5083401,0
+CIO.US,D,20171218,000000,9.45634,9.60196,9.40715,9.4438,245804.91578392,0
+CIO.US,D,20171219,000000,9.10571,9.23357,9.06954,9.20465,3813880.411272,0
+CIO.US,D,20171220,000000,9.22682,9.30687,9.19018,9.20465,544042.47566496,0
+CIO.US,D,20171221,000000,9.24129,9.27215,9.17186,9.25768,476187.91666934,0
+CIO.US,D,20171222,000000,9.21333,9.276,9.19018,9.24129,405423.60154105,0
+CIO.US,D,20171226,000000,9.24997,9.3869,9.22682,9.35702,481454.72044619,0
+CIO.US,D,20171227,000000,9.35026,9.3869,9.24129,9.32133,563322.98021765,0
+CIO.US,D,20171228,000000,9.30687,9.43994,9.27215,9.37147,384755.62239623,0
+CIO.US,D,20171229,000000,9.42162,9.42162,9.34158,9.34158,776526.39099257,0
+CIO.US,D,20180102,000000,9.33387,9.37147,9.27408,9.30687,386015.54887563,0
+CIO.US,D,20180103,000000,9.33387,9.37822,9.22682,9.25768,434003.71158122,0
+CIO.US,D,20180104,000000,9.29915,9.32133,9.17668,9.1844,528480.56893542,0
+CIO.US,D,20180105,000000,9.24129,9.26443,9.12673,9.25768,241290.95696511,0
+CIO.US,D,20180108,000000,9.22682,9.29144,9.13714,9.25768,322609.61917766,0
+CIO.US,D,20180109,000000,9.24129,9.27215,9.17668,9.23357,423615.28074117,0
+CIO.US,D,20180110,000000,9.10764,9.10764,8.88757,9.07051,854959.14753254,0
+CIO.US,D,20180111,000000,9.02749,9.07619,8.97571,8.97571,564976.95777702,0
+CIO.US,D,20180112,000000,8.96809,8.96809,8.75247,8.77166,466035.91647729,0
+CIO.US,D,20180116,000000,8.81544,8.9273,8.79133,8.82826,375635.41384779,0
+CIO.US,D,20180117,000000,8.85141,8.85141,8.72691,8.82093,393537.77659709,0
+CIO.US,D,20180118,000000,8.81544,8.84321,8.6515,8.73963,450941.68616109,0
+CIO.US,D,20180119,000000,8.73337,8.79875,8.6515,8.6676,385385.06714766,0
+CIO.US,D,20180122,000000,8.68323,8.75623,8.6676,8.75623,212809.35969495,0
+CIO.US,D,20180123,000000,8.76346,8.85883,8.6895,8.82826,185208.15549557,0
+CIO.US,D,20180124,000000,8.83491,8.83491,8.73337,8.75623,190297.63628644,0
+CIO.US,D,20180125,000000,8.78352,8.80801,8.73337,8.77628,264476.71511569,0
+CIO.US,D,20180126,000000,8.79875,8.79875,8.6325,8.67666,252434.30671628,0
+CIO.US,D,20180129,000000,8.6595,8.6895,8.47898,8.57233,343433.14480141,0
+CIO.US,D,20180130,000000,8.55892,8.57145,8.49836,8.52825,333199.22346379,0
+CIO.US,D,20180131,000000,8.53635,8.60299,8.52218,8.54282,341116.53924175,0
+CIO.US,D,20180201,000000,8.52825,8.57956,8.41012,8.419,393971.23278506,0
+CIO.US,D,20180202,000000,8.41012,8.419,8.25766,8.28013,345165.93257679,0
+CIO.US,D,20180205,000000,8.25766,8.354,8.00896,8.01725,438145.39582708,0
+CIO.US,D,20180206,000000,7.89246,8.00896,7.78224,7.89246,502666.07529078,0
+CIO.US,D,20180207,000000,7.88514,8.02497,7.86382,7.90076,296490.2544343,0
+CIO.US,D,20180208,000000,7.88514,7.95746,7.65746,7.65746,271191.13812321,0
+CIO.US,D,20180209,000000,7.70181,7.78224,7.53257,7.64472,539221.57179438,0
+CIO.US,D,20180212,000000,7.65746,7.65746,7.42466,7.59256,880584.91144939,0
+CIO.US,D,20180213,000000,7.60036,7.76044,7.55629,7.71696,384304.5376073,0
+CIO.US,D,20180214,000000,7.65746,7.70181,7.55629,7.63682,339364.04891238,0
+CIO.US,D,20180215,000000,7.69429,7.78224,7.6211,7.74589,217164.66110523,0
+CIO.US,D,20180216,000000,7.73161,7.87047,7.68783,7.80461,225445.95564392,0
+CIO.US,D,20180220,000000,7.74589,7.91377,7.74589,7.74589,412769.54325305,0
+CIO.US,D,20180221,000000,7.75408,7.82612,7.6211,7.6211,344773.95544987,0
+CIO.US,D,20180222,000000,7.64472,7.72409,7.60837,7.65013,297864.24833159,0
+CIO.US,D,20180223,000000,7.65746,7.73856,7.65746,7.73161,604466.06087341,0
+CIO.US,D,20180226,000000,7.75408,7.75408,7.55629,7.60837,270488.06803841,0
+CIO.US,D,20180227,000000,7.61386,7.68079,7.40595,7.43923,498865.55632205,0
+CIO.US,D,20180228,000000,7.48349,7.5671,7.33643,7.34404,499205.68462266,0
+CIO.US,D,20180301,000000,7.3588,7.83422,7.33643,7.69429,760457.4027417,0
+CIO.US,D,20180302,000000,7.68079,8.03162,7.66536,7.84087,655287.24344873,0
+CIO.US,D,20180305,000000,7.81956,7.95042,7.78224,7.86382,507799.10909575,0
+CIO.US,D,20180306,000000,7.86382,8.02497,7.76836,7.98745,438351.75415581,0
+CIO.US,D,20180307,000000,7.94406,8.13287,7.94406,8.08264,402080.3892204,0
+CIO.US,D,20180308,000000,8.08264,8.11561,8.00153,8.06103,255493.38746873,0
+CIO.US,D,20180309,000000,8.33934,8.40222,8.01725,8.21437,398069.36401683,0
+CIO.US,D,20180312,000000,8.20067,8.36605,8.20067,8.33934,356735.47968024,0
+CIO.US,D,20180313,000000,8.37512,8.55082,8.36605,8.47898,424699.95818763,0
+CIO.US,D,20180314,000000,8.47097,8.54282,8.43491,8.47898,423181.8245532,0
+CIO.US,D,20180315,000000,8.47097,8.51514,8.38717,8.42777,237570.28518891,0
+CIO.US,D,20180316,000000,8.43491,8.57233,8.38997,8.54282,910158.44500171,0
+CIO.US,D,20180319,000000,8.49836,8.49836,8.354,8.42777,373063.71206267,0
+CIO.US,D,20180320,000000,8.44715,8.51514,8.37512,8.43491,310516.39892845,0
+CIO.US,D,20180321,000000,8.40222,8.4755,8.31677,8.33934,322803.53378806,0
+CIO.US,D,20180322,000000,8.33057,8.49836,8.33057,8.34696,343726.60915835,0
+CIO.US,D,20180323,000000,8.37512,8.419,8.19295,8.19295,483550.45000576,0
+CIO.US,D,20180326,000000,8.28013,8.32285,8.12594,8.2863,340555.53494105,0
+CIO.US,D,20180327,000000,8.30183,8.43491,8.21003,8.32285,374857.68145311,0
+CIO.US,D,20180328,000000,8.34696,8.57329,8.33934,8.55892,421163.86823309,0
+CIO.US,D,20180329,000000,8.60299,8.6082,8.44976,8.45439,387442.42857575,0
+CIO.US,D,20180402,000000,8.46307,8.55892,8.41012,8.47898,379390.30584937,0
+CIO.US,D,20180403,000000,8.47898,8.6676,8.37512,8.60299,417085.43955534,0
+CIO.US,D,20180404,000000,8.56518,8.79133,8.55892,8.74783,411765.74997563,0
+CIO.US,D,20180405,000000,8.73963,8.73963,8.6676,8.71235,328326.4707669,0
+CIO.US,D,20180406,000000,8.71235,8.80801,8.63886,8.68323,329316.78334948,0
+CIO.US,D,20180409,000000,8.71235,8.76346,8.63617,8.70328,350918.04136793,0
+CIO.US,D,20180410,000000,8.7242,8.7242,8.53635,8.57329,390540.91443621,0
+CIO.US,D,20180411,000000,8.54368,8.68226,8.51581,8.6353,235951.56483142,0
+CIO.US,D,20180412,000000,8.6353,8.6353,8.45265,8.47801,209969.08098953,0
+CIO.US,D,20180413,000000,8.48428,8.54368,8.44108,8.52218,147362.6601933,0
+CIO.US,D,20180416,000000,8.55169,8.6487,8.51514,8.62623,197453.81129414,0
+CIO.US,D,20180417,000000,8.65506,8.73057,8.55169,8.7242,359351.77145598,0
+CIO.US,D,20180418,000000,8.7242,8.7461,8.57329,8.61003,452409.00794575,0
+CIO.US,D,20180419,000000,8.61003,8.61003,8.40752,8.46142,217978.68767834,0
+CIO.US,D,20180420,000000,8.46142,8.49836,8.35737,8.37146,222030.15496643,0
+CIO.US,D,20180423,000000,8.40048,8.47801,8.33491,8.37146,212633.07368549,0
+CIO.US,D,20180424,000000,8.38022,8.40752,8.32613,8.38022,218511.69361283,0
+CIO.US,D,20180425,000000,8.36354,8.44281,8.31321,8.37146,196994.43069301,0
+CIO.US,D,20180426,000000,8.38022,8.47801,8.32092,8.40752,318453.41726041,0
+CIO.US,D,20180427,000000,8.41629,8.61003,8.41629,8.52825,196030.04252359,0
+CIO.US,D,20180430,000000,8.47801,8.58949,8.46142,8.49122,230624.61641604,0
+CIO.US,D,20180501,000000,8.48428,8.52218,8.38814,8.45265,390173.82474591,0
+CIO.US,D,20180502,000000,8.44551,8.6353,8.38814,8.60473,244803.19645955,0
+CIO.US,D,20180503,000000,8.57329,8.61726,8.52218,8.55169,166222.15227634,0
+CIO.US,D,20180504,000000,8.49836,8.69866,8.40752,8.52825,281230.1078739,0
+CIO.US,D,20180507,000000,8.53635,8.66317,8.53635,8.6487,263665.79947216,0
+CIO.US,D,20180508,000000,8.65506,8.84128,8.6406,8.8136,508567.50870171,0
+CIO.US,D,20180509,000000,8.80618,8.85054,8.75247,8.8136,274365.32327008,0
+CIO.US,D,20180510,000000,8.83395,8.88757,8.80618,8.83395,227240.96201086,0
+CIO.US,D,20180511,000000,8.85054,8.86539,8.78169,8.79692,287551.51677796,0
+CIO.US,D,20180514,000000,8.8136,8.8136,8.66317,8.69219,289284.30455334,0
+CIO.US,D,20180515,000000,8.65506,8.69866,8.60473,8.69219,421020.76547247,0
+CIO.US,D,20180516,000000,8.68679,8.76876,8.68226,8.69866,283614.11690776,0
+CIO.US,D,20180517,000000,8.71688,8.73057,8.57329,8.58139,257761.25513166,0
+CIO.US,D,20180518,000000,8.61003,8.62623,8.48428,8.53635,304276.91116995,0
+CIO.US,D,20180521,000000,8.55979,8.70772,8.51514,8.6487,182383.43143805,0
+CIO.US,D,20180522,000000,8.6487,8.69866,8.58139,8.69866,363254.95110082,0
+CIO.US,D,20180523,000000,8.71688,8.89027,8.69866,8.85054,324221.08069945,0
+CIO.US,D,20180524,000000,8.86539,8.87098,8.79692,8.85054,181096.54356897,0
+CIO.US,D,20180525,000000,8.85054,8.89461,8.82382,8.85054,216768.5360722,0
+CIO.US,D,20180529,000000,8.82643,9.03695,8.79692,8.88757,732125.13009131,0
+CIO.US,D,20180530,000000,8.90203,9.23743,8.87928,9.1979,661561.98840911,0
+CIO.US,D,20180531,000000,9.1979,9.32037,9.18632,9.25479,524343.03259565,0
+CIO.US,D,20180601,000000,9.25479,9.27408,9.10387,9.11148,344587.29967514,0
+CIO.US,D,20180604,000000,9.1248,9.19018,9.09625,9.15623,226066.06760661,0
+CIO.US,D,20180605,000000,9.17282,9.222,9.141,9.1979,342042.5592797,0
+CIO.US,D,20180606,000000,9.1979,9.29722,9.14958,9.28083,400119.46660924,0
+CIO.US,D,20180607,000000,9.28083,9.32712,9.21622,9.27408,286165.07916235,0
+CIO.US,D,20180608,000000,9.28083,9.34158,9.20754,9.25479,188996.23074598,0
+CIO.US,D,20180611,000000,9.23068,9.28854,9.14572,9.23068,321676.34030402,0
+CIO.US,D,20180612,000000,9.23743,9.32037,9.16414,9.32037,403085.21947434,0
+CIO.US,D,20180613,000000,9.26925,9.31265,9.02287,9.06665,270807.4568085,0
+CIO.US,D,20180614,000000,9.11148,9.17861,9.05807,9.14958,183399.66843378,0
+CIO.US,D,20180615,000000,9.141,9.24514,9.11148,9.11815,299167.72782509,0
+CIO.US,D,20180618,000000,9.11815,9.23743,9.09625,9.222,280363.19549795,0
+CIO.US,D,20180619,000000,9.21622,9.28083,9.15623,9.25479,308279.6405613,0
+CIO.US,D,20180620,000000,9.24514,9.35026,9.222,9.31265,308920.49205453,0
+CIO.US,D,20180621,000000,9.32712,9.40137,9.26154,9.39462,291734.68008489,0
+CIO.US,D,20180622,000000,9.40137,9.53252,9.34158,9.50648,994203.31850177,0
+CIO.US,D,20180625,000000,9.47659,9.6116,9.41776,9.56627,324164.04699051,0
+CIO.US,D,20180626,000000,9.52866,9.58653,9.49299,9.55181,411776.1197409,0
+CIO.US,D,20180627,000000,9.6627,9.6627,9.54313,9.57977,354713.37545404,0
+CIO.US,D,20180628,000000,9.58653,9.67621,9.52866,9.59617,269322.50642289,0
+CIO.US,D,20180629,000000,9.57977,9.65692,9.41776,9.57399,325497.59880328,0
+CIO.US,D,20180702,000000,9.56049,9.6627,9.40908,9.56049,227032.52972909,0
+CIO.US,D,20180703,000000,9.55181,9.69356,9.50648,9.60485,265311.48121933,0
+CIO.US,D,20180705,000000,9.64245,9.79867,9.60871,9.77553,729759.78663491,0
+CIO.US,D,20180706,000000,9.82571,9.85167,9.71285,9.76011,273884.1661619,0
+CIO.US,D,20180709,000000,9.76011,9.81503,9.69356,9.79867,488657.55939758,0
+CIO.US,D,20180710,000000,9.90575,9.90575,9.75529,9.81601,420827.88783859,0
+CIO.US,D,20180711,000000,9.79385,9.85755,9.72635,9.80161,280693.99100983,0
+CIO.US,D,20180712,000000,9.84785,9.84785,9.74082,9.81601,177927.54330472,0
+CIO.US,D,20180713,000000,9.82375,9.86235,9.78421,9.80925,162509.77631234,0
+CIO.US,D,20180716,000000,9.80925,9.83051,9.73986,9.80161,180808.26409466,0
+CIO.US,D,20180717,000000,9.81601,9.84785,9.6521,9.69549,450530.00648017,0
+CIO.US,D,20180718,000000,9.66367,9.68681,9.55181,9.65885,230394.40762721,0
+CIO.US,D,20180719,000000,9.67813,9.82375,9.61739,9.78421,191219.50841828,0
+CIO.US,D,20180720,000000,9.78421,9.78517,9.65885,9.68681,191360.53722585,0
+CIO.US,D,20180723,000000,9.66367,9.71864,9.57399,9.70224,260461.54200603,0
+CIO.US,D,20180724,000000,9.73407,9.73407,9.61739,9.70996,279693.30866198,0
+CIO.US,D,20180725,000000,9.71864,9.78421,9.66367,9.69549,351855.46814767,0
+CIO.US,D,20180726,000000,9.72635,9.78903,9.70224,9.77168,264429.01419549,0
+CIO.US,D,20180727,000000,9.78421,9.78421,9.51998,9.5277,295199.21865911,0
+CIO.US,D,20180730,000000,9.51998,9.65885,9.50455,9.57977,343039.09372144,0
+CIO.US,D,20180731,000000,9.60485,9.77168,9.57977,9.68681,237372.22267239,0
+CIO.US,D,20180801,000000,9.64342,9.77939,9.57977,9.71864,152776.71463689,0
+CIO.US,D,20180802,000000,9.80161,9.93944,9.51227,9.6116,245196.210563,0
+CIO.US,D,20180803,000000,9.66367,9.70224,9.56627,9.68681,208073.48789954,0
+CIO.US,D,20180806,000000,9.72635,9.81601,9.65885,9.71864,200367.71533292,0
+CIO.US,D,20180807,000000,9.74661,9.74661,9.66367,9.71864,380470.83538973,0
+CIO.US,D,20180808,000000,9.74082,9.78421,9.67042,9.74082,238736.88378094,0
+CIO.US,D,20180809,000000,9.73407,9.76397,9.70224,9.74082,461351.89350818,0
+CIO.US,D,20180810,000000,9.72635,9.75529,9.68681,9.70224,214490.29864401,0
+CIO.US,D,20180813,000000,9.72635,9.74661,9.69549,9.72635,272412.69647114,0
+CIO.US,D,20180814,000000,9.76397,9.81601,9.71864,9.72635,399502.46557612,0
+CIO.US,D,20180815,000000,9.71864,9.77939,9.70996,9.75529,281977.76794933,0
+CIO.US,D,20180816,000000,9.75529,9.89223,9.71864,9.85657,468521.54921072,0
+CIO.US,D,20180817,000000,9.83923,9.89223,9.6521,9.81601,3480164.7734982,0
+CIO.US,D,20180820,000000,9.87009,9.87009,9.76397,9.81601,389418.9058348,0
+CIO.US,D,20180821,000000,9.82375,9.87675,9.78421,9.84785,431063.88312927,0
+CIO.US,D,20180822,000000,9.87675,9.87675,9.83923,9.85657,557549.09491944,0
+CIO.US,D,20180823,000000,9.80161,9.87009,9.80161,9.85657,223793.01506107,0
+CIO.US,D,20180824,000000,9.84785,9.87675,9.80925,9.85657,211058.94331863,0
+CIO.US,D,20180827,000000,9.87675,9.87675,9.75529,9.81601,279825.00468083,0
+CIO.US,D,20180828,000000,9.83051,9.87675,9.78421,9.87009,502573.78437994,0
+CIO.US,D,20180829,000000,9.87675,9.9221,9.85657,9.87009,522229.67443514,0
+CIO.US,D,20180830,000000,9.88547,9.9173,9.80161,9.83051,1645900.5492166,0
+CIO.US,D,20180831,000000,9.83923,9.88547,9.77939,9.80925,391233.61475574,0
+CIO.US,D,20180904,000000,9.80925,9.82375,9.65885,9.67813,412173.28175046,0
+CIO.US,D,20180905,000000,9.67813,9.75529,9.6116,9.72635,310912.52396147,0
+CIO.US,D,20180906,000000,9.74082,9.77168,9.67042,9.67042,223856.27062916,0
+CIO.US,D,20180907,000000,9.6521,9.65885,9.54216,9.55952,268848.6081504,0
+CIO.US,D,20180910,000000,9.57977,9.6521,9.51998,9.55952,343890.4514495,0
+CIO.US,D,20180911,000000,9.55084,9.61739,9.4978,9.56627,288380.06102244,0
+CIO.US,D,20180912,000000,9.57399,9.62607,9.55084,9.55952,373968.9925701,0
+CIO.US,D,20180913,000000,9.55084,9.67813,9.53155,9.60485,292048.88397233,0
+CIO.US,D,20180914,000000,9.59617,9.6116,9.46695,9.4978,230462.84807794,0
+CIO.US,D,20180917,000000,9.4978,9.5277,9.39172,9.4737,307746.63462682,0
+CIO.US,D,20180918,000000,9.45923,9.48238,9.32326,9.32326,201318.6228075,0
+CIO.US,D,20180919,000000,9.33098,9.34544,9.16414,9.18632,431124.0277678,0
+CIO.US,D,20180920,000000,9.19886,9.33098,9.11815,9.32326,214180.24266266,0
+CIO.US,D,20180921,000000,9.30011,9.46695,9.25768,9.44477,881790.91514943,0
+CIO.US,D,20180924,000000,9.43609,9.43609,9.2625,9.3599,391285.46358206,0
+CIO.US,D,20180925,000000,9.3599,9.45923,9.34544,9.41487,363866.76725131,0
+CIO.US,D,20180926,000000,9.41487,9.48238,9.34544,9.34544,309943.98788595,0
+CIO.US,D,20180927,000000,9.3599,9.45923,9.3599,9.42837,236121.62898173,0
+CIO.US,D,20180928,000000,9.43609,9.58653,9.42837,9.58653,216131.83248508,0
+CIO.US,D,20181001,000000,9.6116,9.62607,9.40619,9.42837,166382.8836379,0
+CIO.US,D,20181002,000000,9.43609,9.49106,9.36472,9.39172,457769.13960996,0
+CIO.US,D,20181003,000000,9.39172,9.44477,9.34641,9.37533,258641.64820245,0
+CIO.US,D,20181004,000000,9.35219,9.40619,9.28276,9.30783,299069.21505509,0
+CIO.US,D,20181005,000000,9.29144,9.38401,9.29144,9.36858,210903.39683969,0
+CIO.US,D,20181008,000000,9.38401,9.55952,9.37533,9.53541,238871.69072937,0
+CIO.US,D,20181009,000000,9.6521,9.6521,9.45923,9.59617,393685.02726382,0
+CIO.US,D,20181010,000000,9.5412,9.65306,9.35605,9.37919,461174.57052219,0
+CIO.US,D,20181011,000000,9.37244,9.40233,8.95439,8.96896,405545.96477115,0
+CIO.US,D,20181012,000000,8.97744,9.08574,8.80888,8.83019,484811.41346168,0
+CIO.US,D,20181015,000000,8.83665,8.99644,8.83019,8.96096,388487.70091422,0
+CIO.US,D,20181016,000000,9.00686,9.19115,8.93,9.17282,295647.19251844,0
+CIO.US,D,20181017,000000,9.16414,9.17282,9.01535,9.10097,169995.70985538,0
+CIO.US,D,20181018,000000,9.09239,9.18632,9.00686,9.03231,425634.27403779,0
+CIO.US,D,20181019,000000,9.03231,9.14765,9.003,9.04081,242000.24890908,0
+CIO.US,D,20181022,000000,9.07619,9.17282,8.91515,8.92258,179733.95641346,0
+CIO.US,D,20181023,000000,8.87552,8.96896,8.81544,8.90753,228602.51218984,0
+CIO.US,D,20181024,000000,8.92258,8.99268,8.80801,8.81544,476605.81820942,0
+CIO.US,D,20181025,000000,8.84601,8.99268,8.77166,8.92258,401110.81616834,0
+CIO.US,D,20181026,000000,8.89123,8.91881,8.65063,8.73617,264025.63032677,0
+CIO.US,D,20181029,000000,8.79046,8.93,8.74437,8.81544,235632.17606133,0
+CIO.US,D,20181030,000000,8.8219,8.8838,8.77532,8.79046,306711.73205361,0
+CIO.US,D,20181031,000000,8.83019,8.83019,8.52035,8.52739,298293.55661345,0
+CIO.US,D,20181101,000000,8.42873,8.54368,8.23461,8.44281,665692.26591319,0
+CIO.US,D,20181102,000000,8.44281,8.5133,8.21079,8.24985,346931.903601,0
+CIO.US,D,20181105,000000,8.23461,8.44888,8.23461,8.31147,544834.72573101,0
+CIO.US,D,20181106,000000,8.31909,8.50444,8.30029,8.48949,339743.58232099,0
+CIO.US,D,20181107,000000,8.5133,8.8108,8.48235,8.77532,515574.35908962,0
+CIO.US,D,20181108,000000,8.78255,8.86809,8.74437,8.86809,559457.13172776,0
+CIO.US,D,20181109,000000,8.86162,8.86162,8.63713,8.65063,204494.88190742,0
+CIO.US,D,20181112,000000,8.64437,8.75073,8.59132,8.63713,166432.65851116,0
+CIO.US,D,20181113,000000,8.69046,8.73617,8.55535,8.69046,242003.35983866,0
+CIO.US,D,20181114,000000,8.73617,8.74437,8.57426,8.59132,160361.16094994,0
+CIO.US,D,20181115,000000,8.57426,8.63713,8.41996,8.50444,189460.79622975,0
+CIO.US,D,20181116,000000,8.48949,8.56518,8.43654,8.55979,228780.87215235,0
+CIO.US,D,20181119,000000,8.54368,8.60647,8.44888,8.48949,196086.039256,0
+CIO.US,D,20181120,000000,8.46664,8.50888,8.38207,8.389,234579.64488718,0
+CIO.US,D,20181121,000000,8.397,8.55169,8.36431,8.48235,242795.60990471,0
+CIO.US,D,20181123,000000,8.48949,8.52382,8.42873,8.42873,237297.56036251,0
+CIO.US,D,20181126,000000,8.42873,8.56962,8.32189,8.34349,342649.19054756,0
+CIO.US,D,20181127,000000,8.31909,8.38207,8.23461,8.2646,308848.94067423,0
+CIO.US,D,20181128,000000,8.24985,8.37329,8.19643,8.2811,453479.16772084,0
+CIO.US,D,20181129,000000,8.2811,8.42873,8.24204,8.37329,322048.61487695,0
+CIO.US,D,20181130,000000,8.42873,8.52035,8.35737,8.46664,301171.16647382,0
+CIO.US,D,20181203,000000,8.48949,8.53635,8.31909,8.50444,278437.53008869,0
+CIO.US,D,20181204,000000,8.48949,8.62092,8.43654,8.48235,639609.19534826,0
+CIO.US,D,20181206,000000,8.43654,8.76876,8.36769,8.75247,528298.06106679,0
+CIO.US,D,20181207,000000,8.69682,8.74437,8.48235,8.48949,815413.0107272,0
+CIO.US,D,20181210,000000,8.52035,8.55979,8.33491,8.45776,400301.97447787,0
+CIO.US,D,20181211,000000,8.50444,8.50444,8.3079,8.31909,243330.68979227,0
+CIO.US,D,20181212,000000,8.33491,8.48949,8.24985,8.27319,468874.12122965,0
+CIO.US,D,20181213,000000,8.30366,8.42873,8.29151,8.32613,208288.14204046,0
+CIO.US,D,20181214,000000,8.35737,8.42873,8.30105,8.41109,228937.45560782,0
+CIO.US,D,20181217,000000,8.44888,8.77532,8.36875,8.40222,750552.20296289,0
+CIO.US,D,20181218,000000,8.4755,8.67666,8.40222,8.57426,360138.83663941,0
+CIO.US,D,20181219,000000,8.58322,8.64437,8.397,8.49644,435417.1105865,0
+CIO.US,D,20181220,000000,8.5133,8.53635,8.2811,8.397,461582.10229701,0
+CIO.US,D,20181221,000000,8.397,8.62092,8.13287,8.17097,2672214.8828304,0
+CIO.US,D,20181224,000000,8.08601,8.10298,7.70818,7.73856,212039.92311246,0
+CIO.US,D,20181226,000000,7.81628,7.89342,7.67665,7.84743,819772.46004359,0
+CIO.US,D,20181227,000000,7.79343,7.80808,7.53035,7.76932,507248.4745603,0
+CIO.US,D,20181228,000000,7.78523,7.98659,7.78523,7.97916,650437.30423543,0
+CIO.US,D,20181231,000000,8.00896,8.03904,7.70818,7.93238,473646.28720348,0
+CIO.US,D,20190102,000000,7.87771,8.02574,7.75476,7.97068,354284.06717217,0
+CIO.US,D,20190103,000000,7.94811,8.21079,7.94811,8.17097,350280.30080429,0
+CIO.US,D,20190104,000000,8.21079,8.5133,8.21079,8.4755,341836.20095098,0
+CIO.US,D,20190107,000000,8.50444,8.79875,8.44888,8.70598,477287.11178717,0
+CIO.US,D,20190108,000000,8.79875,8.96896,8.74514,8.96896,316259.17493085,0
+CIO.US,D,20190109,000000,9.04081,9.1086,8.82826,9.09239,427268.54904317,0
+CIO.US,D,20190110,000000,9.07619,9.07619,8.857,9.03038,361587.49284659,0
+CIO.US,D,20190111,000000,9.00589,9.00589,8.74514,8.83299,321877.51375011,0
+CIO.US,D,20190114,000000,8.82382,8.84958,8.63617,8.64967,279801.15422071,0
+CIO.US,D,20190115,000000,8.64967,8.82382,8.64967,8.79229,162827.09112937,0
+CIO.US,D,20190116,000000,8.82382,8.93482,8.81631,8.91881,216923.04557461,0
+CIO.US,D,20190117,000000,8.91881,8.99731,8.88024,8.88853,251932.41007756,0
+CIO.US,D,20190118,000000,8.91139,8.91139,8.8136,8.857,190890.78685946,0
+CIO.US,D,20190122,000000,8.84042,8.86443,8.62807,8.75333,273744.17433085,0
+CIO.US,D,20190123,000000,8.77069,8.88024,8.73617,8.86443,140846.2997023,0
+CIO.US,D,20190124,000000,8.88024,8.88853,8.82382,8.857,186821.69097043,0
+CIO.US,D,20190125,000000,8.88024,8.91139,8.82382,8.86443,212972.16500957,0
+CIO.US,D,20190128,000000,8.857,8.89548,8.75333,8.84958,429418.20138211,0
+CIO.US,D,20190129,000000,8.86443,8.89548,8.84321,8.88024,186372.68013456,0
+CIO.US,D,20190130,000000,8.88853,9.1086,8.80155,9.03984,243671.8550694,0
+CIO.US,D,20190131,000000,9.06954,9.17957,9.00589,9.1248,258475.73195825,0
+CIO.US,D,20190201,000000,9.1248,9.24321,9.05334,9.19404,209426.7422663,0
+CIO.US,D,20190204,000000,9.18825,9.26829,9.14003,9.26057,151271.02472077,0
+CIO.US,D,20190205,000000,9.26829,9.34062,9.18825,9.28951,183763.6471945,0
+CIO.US,D,20190206,000000,9.31458,9.31458,9.19115,9.20272,118526.41695115,0
+CIO.US,D,20190207,000000,9.21236,9.25286,9.11718,9.21236,145246.19110321,0
+CIO.US,D,20190208,000000,9.20272,9.35316,9.17957,9.33098,164115.01597498,0
+CIO.US,D,20190211,000000,9.31458,9.47177,9.28083,9.41776,223970.33804705,0
+CIO.US,D,20190212,000000,9.45538,9.45538,9.33098,9.42451,209452.66667946,0
+CIO.US,D,20190213,000000,9.44862,9.5113,9.39269,9.49684,167466.52410785,0
+CIO.US,D,20190214,000000,9.48817,9.56049,9.42451,9.51902,222453.24138914,0
+CIO.US,D,20190215,000000,9.56049,9.62124,9.52962,9.56627,202148.2040285,0
+CIO.US,D,20190219,000000,9.56627,9.5817,9.47949,9.50359,203494.19955958,0
+CIO.US,D,20190220,000000,9.49684,9.57013,9.49684,9.53541,213382.80771397,0
+CIO.US,D,20190221,000000,9.54216,9.56049,9.47949,9.5113,159875.85593564,0
+CIO.US,D,20190222,000000,9.54216,9.60678,9.51902,9.57399,137562.19504365,0
+CIO.US,D,20190225,000000,9.60678,9.60678,9.47177,9.50359,206886.14977697,0
+CIO.US,D,20190226,000000,9.53541,9.62124,9.47949,9.5817,249447.81432065,0
+CIO.US,D,20190227,000000,9.77265,9.77265,8.61899,8.64967,593748.90847455,0
+CIO.US,D,20190228,000000,8.64967,8.7625,8.58053,8.68323,650589.73978479,0
+CIO.US,D,20190301,000000,8.72324,9.07619,8.66317,9.05334,390353.22168495,0
+CIO.US,D,20190304,000000,9.14861,9.14861,8.87098,9.00589,282600.99084161,0
+CIO.US,D,20190305,000000,9.03984,9.3223,9.00589,9.25286,522950.37312089,0
+CIO.US,D,20190306,000000,9.25286,9.3059,8.80984,8.857,427682.30267715,0
+CIO.US,D,20190307,000000,8.89548,9.01804,8.78438,8.81631,264421.7553598,0
+CIO.US,D,20190308,000000,8.82382,8.91139,8.7625,8.80155,217064.07438218,0
+CIO.US,D,20190311,000000,8.80155,8.90396,8.80155,8.90396,491037.42052534,0
+CIO.US,D,20190312,000000,8.91139,9.13145,8.89548,8.90396,228450.07664048,0
+CIO.US,D,20190313,000000,8.90396,9.07619,8.90396,8.99731,229551.34571137,0
+CIO.US,D,20190314,000000,8.96713,8.96713,8.62807,8.74514,490067.84747328,0
+CIO.US,D,20190315,000000,8.77628,8.82382,8.69046,8.80155,650407.23191617,0
+CIO.US,D,20190318,000000,8.7625,8.83299,8.69682,8.74514,170189.6244658,0
+CIO.US,D,20190319,000000,8.72961,8.7625,8.66663,8.68323,146010.44280306,0
+CIO.US,D,20190320,000000,8.68323,8.84042,8.60473,8.72961,204944.92971982,0
+CIO.US,D,20190321,000000,8.72961,8.93482,8.72961,8.80155,210323.72696151,0
+CIO.US,D,20190322,000000,8.77628,8.857,8.61003,8.62807,253772.00643514,0
+CIO.US,D,20190325,000000,8.60473,8.61899,8.46142,8.53269,226267.24105271,0
+CIO.US,D,20190326,000000,8.54185,8.73617,8.54185,8.72324,160275.09189825,0
+CIO.US,D,20190327,000000,8.73617,8.84042,8.6434,8.79229,194445.54239146,0
+CIO.US,D,20190328,000000,8.80984,8.94321,8.80059,8.91881,161457.24513819,0
+CIO.US,D,20190329,000000,8.91881,9.02287,8.80155,8.9273,260341.25272899,0
+CIO.US,D,20190401,000000,8.95913,9.06096,8.88024,9.03984,271632.8901234,0
+CIO.US,D,20190402,000000,9.06954,9.06954,8.8922,9.03038,229300.39739201,0
+CIO.US,D,20190403,000000,9.06096,9.19018,9.00589,9.13145,287988.08389551,0
+CIO.US,D,20190404,000000,9.14861,9.28083,9.07619,9.14003,407984.9335609,0
+CIO.US,D,20190405,000000,9.14861,9.25575,9.13145,9.18825,231535.08180609,0
+CIO.US,D,20190408,000000,9.23453,9.31458,9.16009,9.26829,326257.70259702,0
+CIO.US,D,20190409,000000,9.27408,9.37436,9.19404,9.31458,560801.05330579,0
+CIO.US,D,20190410,000000,9.38787,9.45055,9.05526,9.08005,543573.76227509,0
+CIO.US,D,20190411,000000,9.09712,9.19115,9.05526,9.11245,239863.04028847,0
+CIO.US,D,20190412,000000,9.08767,9.16221,9.04832,9.12866,196483.20126556,0
+CIO.US,D,20190415,000000,9.16221,9.20947,8.99924,9.09712,271479.41759751,0
+CIO.US,D,20190416,000000,9.07244,9.12191,8.84784,8.88757,295425.27954183,0
+CIO.US,D,20190417,000000,8.93578,8.98323,8.70135,8.73424,337267.28237629,0
+CIO.US,D,20190418,000000,8.72691,8.88757,8.72691,8.82286,187621.19987217,0
+CIO.US,D,20190422,000000,8.82286,8.87195,8.70135,8.76799,217904.02536845,0
+CIO.US,D,20190423,000000,8.80801,8.97667,8.76799,8.93578,217917.50606329,0
+CIO.US,D,20190424,000000,8.98419,9.22393,8.97667,9.17089,215787.55627836,0
+CIO.US,D,20190425,000000,9.14572,9.18536,8.99172,9.14572,296363.74329809,0
+CIO.US,D,20190426,000000,9.19115,9.28854,9.15334,9.25961,259025.32951716,0
+CIO.US,D,20190429,000000,9.28854,9.41101,9.25961,9.37051,273850.98291305,0
+CIO.US,D,20190430,000000,9.39462,9.39462,9.31458,9.33773,205484.15751347,0
+CIO.US,D,20190501,000000,9.31458,9.39462,9.19115,9.25093,188609.4385017,0
+CIO.US,D,20190502,000000,9.20947,9.41101,9.14958,9.19115,225480.17586928,0
+CIO.US,D,20190503,000000,9.40233,9.66077,9.27408,9.56531,353130.94927497,0
+CIO.US,D,20190506,000000,9.46695,9.61932,9.44284,9.56531,315650.46970995,0
+CIO.US,D,20190507,000000,9.53059,9.59617,9.38787,9.45923,240857.50077715,0
+CIO.US,D,20190508,000000,9.47466,9.60485,9.45923,9.50069,230746.97964614,0
+CIO.US,D,20190509,000000,9.50069,9.6116,9.35412,9.52287,358896.53876096,0
+CIO.US,D,20190510,000000,9.52287,9.65306,9.50069,9.63667,275128.53799341,0
+CIO.US,D,20190513,000000,9.54795,9.65306,9.54795,9.61932,176258.01109745,0
+CIO.US,D,20190514,000000,9.61932,9.63667,9.57109,9.62799,260526.87152718,0
+CIO.US,D,20190515,000000,9.59617,9.68296,9.59617,9.65306,233788.43179765,0
+CIO.US,D,20190516,000000,9.65306,9.80543,9.63185,9.74082,232031.79356218,0
+CIO.US,D,20190517,000000,9.70032,9.78035,9.67524,9.72539,295858.7357298,0
+CIO.US,D,20190520,000000,9.70032,9.73407,9.60485,9.60485,142895.36531819,0
+CIO.US,D,20190521,000000,9.6116,9.63667,9.54795,9.56531,182257.95727837,0
+CIO.US,D,20190522,000000,9.56531,9.63667,9.55759,9.57109,156854.10633813,0
+CIO.US,D,20190523,000000,9.52287,9.59617,9.45055,9.59617,157369.48367168,0
+CIO.US,D,20190524,000000,9.60485,9.65692,9.49202,9.5383,145618.46567614,0
+CIO.US,D,20190528,000000,9.5383,9.68296,9.5383,9.66077,409655.5027447,0
+CIO.US,D,20190529,000000,9.59617,9.61932,9.50744,9.53059,218807.23192282,0
+CIO.US,D,20190530,000000,9.54795,9.61449,9.49202,9.52287,132326.50056258,0
+CIO.US,D,20190531,000000,9.49202,9.52287,9.30397,9.49202,198632.85360449,0
+CIO.US,D,20190603,000000,9.50069,9.52384,9.3059,9.44284,206133.3048189,0
+CIO.US,D,20190604,000000,9.45923,9.53059,9.33098,9.48238,145256.56086848,0
+CIO.US,D,20190605,000000,9.50069,9.59617,9.43416,9.59617,154561.35123857,0
+CIO.US,D,20190606,000000,9.56531,9.62799,9.43416,9.56531,170533.90067251,0
+CIO.US,D,20190607,000000,9.59617,9.65306,9.57109,9.63667,281125.37324475,0
+CIO.US,D,20190610,000000,9.66077,9.66077,9.55759,9.62799,169834.97849381,0
+CIO.US,D,20190611,000000,9.63667,9.74082,9.57977,9.72539,285618.59253302,0
+CIO.US,D,20190612,000000,9.68296,9.79867,9.68296,9.78035,211157.45608863,0
+CIO.US,D,20190613,000000,9.79867,9.89801,9.79867,9.87773,197687.13101254,0
+CIO.US,D,20190614,000000,9.93562,9.93562,9.85559,9.88547,167959.08795782,0
+CIO.US,D,20190617,000000,9.87773,9.95776,9.82855,9.95776,136422.5578413,0
+CIO.US,D,20190618,000000,9.9896,10.0465,9.92593,10.0137,197942.22723801,0
+CIO.US,D,20190619,000000,10.031,10.1034,9.90859,10.0629,185369.92383367,0
+CIO.US,D,20190620,000000,10.0629,10.1429,10.0388,10.1121,172332.01796904,0
+CIO.US,D,20190621,000000,10.0552,10.0552,9.95012,9.96648,279328.29292474,0
+CIO.US,D,20190624,000000,10.0234,10.0234,9.70032,9.75722,233466.96907451,0
+CIO.US,D,20190625,000000,9.74082,9.82081,9.66077,9.67428,162453.77957991,0
+CIO.US,D,20190626,000000,9.66077,9.69164,9.45923,9.46695,163412.9828667,0
+CIO.US,D,20190627,000000,9.46695,9.6116,9.44284,9.6116,261232.01556504,0
+CIO.US,D,20190628,000000,9.59617,9.74854,9.58653,9.65306,597458.17350897,0
+CIO.US,D,20190701,000000,9.78035,9.86137,9.61932,9.84589,229501.57083811,0
+CIO.US,D,20190702,000000,9.86137,9.99832,9.82081,9.96648,220383.43624273,0
+CIO.US,D,20190703,000000,9.99832,9.99832,9.92593,9.96648,159846.82059291,0
+CIO.US,D,20190705,000000,9.96648,10.0137,9.83727,9.99832,263146.27423251,0
+CIO.US,D,20190708,000000,10.0041,10.031,9.94238,9.96648,182336.76749436,0
+CIO.US,D,20190709,000000,9.97422,10.0388,9.89321,10.0234,323054.48210741,0
+CIO.US,D,20190710,000000,10.0234,10.088,9.91535,9.9655,436140.92020183,0
+CIO.US,D,20190711,000000,9.9655,9.98862,9.80925,9.85167,251900.26380525,0
+CIO.US,D,20190712,000000,9.85167,9.93366,9.81601,9.86715,200446.52554892,0
+CIO.US,D,20190715,000000,9.89125,9.90575,9.81601,9.89899,132848.09975529,0
+CIO.US,D,20190716,000000,9.87489,9.99352,9.87489,9.93366,159888.29965395,0
+CIO.US,D,20190717,000000,9.92406,10.0041,9.86715,9.99832,144310.83827653,0
+CIO.US,D,20190718,000000,9.9655,10.0234,9.82277,9.9655,156942.24934286,0
+CIO.US,D,20190719,000000,9.9414,9.98284,9.84305,9.84305,155326.63991496,0
+CIO.US,D,20190722,000000,9.85167,9.91535,9.81601,9.83433,125948.05794957,0
+CIO.US,D,20190723,000000,9.85167,9.98284,9.80925,9.95678,205583.70725999,0
+CIO.US,D,20190724,000000,9.93366,10.088,9.90575,10.0726,228760.13262183,0
+CIO.US,D,20190725,000000,10.088,10.115,9.97422,9.97422,164992.29811619,0
+CIO.US,D,20190726,000000,9.97422,10.114,9.93366,10.0726,248510.38754092,0
+CIO.US,D,20190729,000000,10.0726,10.1622,10.031,10.088,241487.98250511,0
+CIO.US,D,20190730,000000,10.1053,10.1873,10.0967,10.1873,258526.54380803,0
+CIO.US,D,20190731,000000,10.1699,10.3137,10.1285,10.1526,273165.5414292,0
+CIO.US,D,20190801,000000,10.3445,10.5788,10.195,10.3917,605617.10481756,0
+CIO.US,D,20190802,000000,10.4245,10.4824,10.3097,10.3754,488807.92099388,0
+CIO.US,D,20190805,000000,10.384,10.4245,10.1285,10.2934,472994.02896847,0
+CIO.US,D,20190806,000000,10.2838,10.4072,10.2615,10.3571,494151.46103368,0
+CIO.US,D,20190807,000000,10.3097,10.4574,10.2615,10.4158,1400657.67471,0
+CIO.US,D,20190808,000000,10.4245,10.5876,10.384,10.547,834756.770848,0
+CIO.US,D,20190809,000000,10.5557,10.6541,10.5074,10.5962,931202.84662556,0
+CIO.US,D,20190812,000000,10.5557,10.7852,10.5402,10.683,929336.2888783,0
+CIO.US,D,20190813,000000,10.6791,10.7929,10.6135,10.7283,647008.0228631,0
+CIO.US,D,20190814,000000,10.6637,10.6935,10.5962,10.6367,645724.24592359,0
+CIO.US,D,20190815,000000,10.6637,10.7775,10.5962,10.711,494322.56216052,0
+CIO.US,D,20190816,000000,10.6724,10.8508,10.6724,10.7437,1069750.1693692,0
+CIO.US,D,20190819,000000,10.7437,11.0976,10.7206,11.0793,3227410.0410353,0
+CIO.US,D,20190820,000000,11.1478,11.1787,10.9501,10.9993,521241.43580562,0
+CIO.US,D,20190821,000000,10.9897,11.0648,10.9414,11.0389,1443234.8939015,0
+CIO.US,D,20190822,000000,11.0648,11.1932,11.034,11.1054,581531.25104219,0
+CIO.US,D,20190823,000000,11.0889,11.1864,10.8912,10.9077,647002.83798047,0
+CIO.US,D,20190826,000000,10.9501,11.0389,10.9163,10.9897,623451.02711612,0
+CIO.US,D,20190827,000000,11.0166,11.0648,10.9338,10.9501,675028.16557909,0
+CIO.US,D,20190828,000000,10.9338,11.008,10.843,10.8759,871155.68389614,0
+CIO.US,D,20190829,000000,10.9163,11.0166,10.8952,10.9569,894093.60465694,0
+CIO.US,D,20190830,000000,11.008,11.1478,10.9915,11.1054,538374.36197244,0
+CIO.US,D,20190903,000000,11.1054,11.1555,11.0389,11.0793,603316.05390579,0
+CIO.US,D,20190904,000000,11.0726,11.1864,11.0648,11.1131,899397.73958874,0
+CIO.US,D,20190905,000000,11.1295,11.1382,11.008,11.0726,415731.14821204,0
+CIO.US,D,20190906,000000,11.0793,11.0889,10.9993,11.0166,636395.60509339,0
+CIO.US,D,20190909,000000,11.0244,11.0889,10.9163,11.0562,778926.99165086,0
+CIO.US,D,20190910,000000,11.0562,11.2539,11.0166,11.1478,1397272.9833282,0
+CIO.US,D,20190911,000000,11.1478,11.3763,11.0889,11.36,1170982.9287919,0
+CIO.US,D,20190912,000000,11.4265,11.4834,11.3176,11.3918,971456.2014218,0
+CIO.US,D,20190913,000000,11.3841,11.4583,11.2288,11.2925,737506.00128605,0
+CIO.US,D,20190916,000000,11.3011,11.4583,11.2201,11.3995,989037.10144796,0
+CIO.US,D,20190917,000000,11.3995,11.5798,11.3425,11.5489,867752.32693697,0
+CIO.US,D,20190918,000000,11.5885,11.6204,11.467,11.5653,302541.012465,0
+CIO.US,D,20190919,000000,11.5798,11.63,11.5219,11.5653,455923.32139323,0
+CIO.US,D,20190920,000000,11.5885,11.6879,11.5653,11.6204,1268848.625434,0
+CIO.US,D,20190923,000000,11.6136,11.7197,11.576,11.6704,371153.60130131,0
+CIO.US,D,20190924,000000,11.6965,11.7197,11.5441,11.6068,419924.68128422,0
+CIO.US,D,20190925,000000,11.63,11.6965,11.5595,11.6618,302678.93034299,0
+CIO.US,D,20190926,000000,11.656,11.8768,11.6473,11.8364,414225.45829592,0
+CIO.US,D,20190927,000000,11.8508,11.8923,11.7361,11.7862,413278.69872744,0
+CIO.US,D,20190930,000000,11.8103,11.8846,11.7361,11.8016,382223.3257191,0
+CIO.US,D,20191001,000000,11.8016,11.8364,11.656,11.6965,419209.1674811,0
+CIO.US,D,20191002,000000,11.6782,11.7939,11.5798,11.7939,625771.78058189,0
+CIO.US,D,20191003,000000,11.4902,11.6879,11.44,11.5143,5758517.3060788,0
+CIO.US,D,20191004,000000,11.5653,11.6628,11.4902,11.5586,1046045.9229555,0
+CIO.US,D,20191007,000000,11.5653,11.5981,11.4757,11.4988,1117335.9851826,0
+CIO.US,D,20191008,000000,11.4902,11.4988,11.2288,11.2365,1125508.397186,0
+CIO.US,D,20191009,000000,11.2365,11.2847,11.0475,11.1709,1248285.3809182,0
+CIO.US,D,20191010,000000,11.2211,11.2635,11.0783,11.0783,1055462.7067904,0
+CIO.US,D,20191011,000000,11.1372,11.194,11.0446,11.0542,1761437.3628426,0
+CIO.US,D,20191014,000000,11.0542,11.0542,10.8623,11.0224,696784.97007648,0
+CIO.US,D,20191015,000000,11.0446,11.2867,11.0446,11.0871,1521694.6118311,0
+CIO.US,D,20191016,000000,11.0871,11.1449,11.0186,11.0716,1318379.8092106,0
+CIO.US,D,20191017,000000,11.0783,11.2635,11.0783,11.2549,520653.47011523,0
+CIO.US,D,20191018,000000,11.2288,11.3204,11.2125,11.278,637965.58755414,0
+CIO.US,D,20191021,000000,11.2953,11.413,11.2549,11.4044,442986.00225164,0
+CIO.US,D,20191022,000000,11.4044,11.4285,11.3551,11.4217,380627.4188452,0
+CIO.US,D,20191023,000000,11.4217,11.4969,11.3301,11.3869,341753.24282888,0
+CIO.US,D,20191024,000000,11.413,11.4275,11.2374,11.2471,271238.83904341,0
+CIO.US,D,20191025,000000,11.2471,11.2549,11.1121,11.1864,422257.8784683,0
+CIO.US,D,20191028,000000,11.1285,11.2374,11.1006,11.194,432909.70134601,0
+CIO.US,D,20191029,000000,11.1787,11.3127,11.1488,11.2288,404269.44666733,0
+CIO.US,D,20191030,000000,11.2125,11.304,11.2037,11.278,466950.52977344,0
+CIO.US,D,20191031,000000,11.278,11.3204,11.1488,11.304,548093.94295303,0
+CIO.US,D,20191101,000000,11.3204,11.3551,10.9955,11.2635,760380.66647875,0
+CIO.US,D,20191104,000000,11.2712,11.3465,11.1864,11.2211,386389.8974016,0
+CIO.US,D,20191105,000000,11.1709,11.1864,11.0359,11.1468,523636.85158128,0
+CIO.US,D,20191106,000000,11.1285,11.2288,11.1285,11.1864,376354.03858049,0
+CIO.US,D,20191107,000000,11.194,11.3551,11.1671,11.3387,404987.03442349,0
+CIO.US,D,20191108,000000,11.304,11.3465,11.0823,11.1054,506698.87700139,0
+CIO.US,D,20191111,000000,11.0446,11.1555,11.0272,11.1121,234220.8510091,0
+CIO.US,D,20191112,000000,11.1198,11.194,11.0716,11.0783,482009.50288774,0
+CIO.US,D,20191113,000000,11.0272,11.0783,10.9617,10.978,288058.5982993,0
+CIO.US,D,20191114,000000,10.9453,11.0957,10.9453,11.0716,303655.76223073,0
+CIO.US,D,20191115,000000,11.0957,11.2471,11.0542,11.2288,353983.34397955,0
+CIO.US,D,20191118,000000,11.1787,11.2712,11.1006,11.1121,376948.22613004,0
+CIO.US,D,20191119,000000,11.1709,11.2712,11.063,11.194,341222.31084744,0
+CIO.US,D,20191120,000000,11.1787,11.304,11.1555,11.1787,501442.4429898,0
+CIO.US,D,20191121,000000,11.1709,11.1709,10.9539,10.9539,325709.14201464,0
+CIO.US,D,20191122,000000,10.9376,10.978,10.6859,10.7717,387551.31111101,0
+CIO.US,D,20191125,000000,10.7795,10.9338,10.7534,10.8112,342710.37216261,0
+CIO.US,D,20191126,000000,10.8026,11.0783,10.8026,11.0224,2980403.2694574,0
+CIO.US,D,20191127,000000,11.0272,11.2374,11.0138,11.2125,573785.03639105,0
+CIO.US,D,20191129,000000,11.1864,11.3301,11.1709,11.2125,204955.29948508,0
+CIO.US,D,20191202,000000,11.2125,11.2346,10.9704,11.1285,455123.81249149,0
+CIO.US,D,20191203,000000,11.0871,11.1333,10.9955,11.0716,374863.90331226,0
+CIO.US,D,20191204,000000,11.0783,11.1468,11.0446,11.0716,387261.99466018,0
+CIO.US,D,20191205,000000,11.0716,11.1584,10.9906,11.0359,682203.00616425,0
+CIO.US,D,20191206,000000,11.0716,11.1709,11.0542,11.063,473620.36279033,0
+CIO.US,D,20191209,000000,11.063,11.1054,11.0051,11.0272,393413.33941394,0
+CIO.US,D,20191210,000000,11.0224,11.1198,10.9955,11.0446,294574.9587903,0
+CIO.US,D,20191211,000000,11.0272,11.0494,10.7476,10.846,360830.49998242,0
+CIO.US,D,20191212,000000,10.8189,10.8623,10.6039,10.627,433723.72791913,0
+CIO.US,D,20191213,000000,10.6039,10.6714,10.3599,10.4438,463168.67638218,0
+CIO.US,D,20191216,000000,10.4438,10.5374,10.4438,10.5016,375491.27411065,0
+CIO.US,D,20191217,000000,10.545,10.5769,10.4699,10.5374,249756.83332548,0
+CIO.US,D,20191218,000000,10.545,10.8112,10.545,10.7534,457017.33162843,0
+CIO.US,D,20191219,000000,10.7861,10.8189,10.6859,10.7717,405220.3541419,0
+CIO.US,D,20191220,000000,10.7948,11.0542,10.7717,10.9955,2863253.9573332,0
+CIO.US,D,20191223,000000,11.063,11.1121,10.9289,11.0446,438391.1592638,0
+CIO.US,D,20191224,000000,11.0359,11.0871,11.0138,11.0224,107548.9834442,0
+CIO.US,D,20191226,000000,11.0359,11.063,10.9858,11.0359,158960.20566296,0
+CIO.US,D,20191227,000000,11.063,11.1372,10.9955,11.1121,401179.25661908,0
+CIO.US,D,20191230,000000,11.1198,11.1198,11.0156,11.1198,753292.93192179,0
+CIO.US,D,20191231,000000,11.1121,11.2867,11.1121,11.2867,580177.99667542,0
+CIO.US,D,20200102,000000,11.2374,11.2953,10.9704,11.0716,490619.51898526,0
+CIO.US,D,20200103,000000,10.978,11.2597,10.978,11.1864,366601.27435105,0
+CIO.US,D,20200106,000000,11.1709,11.2943,11.1555,11.1623,439791.07757425,0
+CIO.US,D,20200107,000000,11.4371,11.4371,11.2125,11.2635,500505.01621006,0
+CIO.US,D,20200108,000000,11.2712,11.4882,11.2125,11.4371,649420.03026317,0
+CIO.US,D,20200109,000000,11.4593,11.5085,11.2384,11.2481,385888.0007629,0
+CIO.US,D,20200110,000000,11.2558,11.2886,11.1709,11.2722,475093.90643413,0
+CIO.US,D,20200113,000000,11.2558,11.4689,11.2558,11.4689,304676.14713256,0
+CIO.US,D,20200114,000000,11.4593,11.493,11.3744,11.3908,672424.31752165,0
+CIO.US,D,20200115,000000,11.4689,11.6714,11.4593,11.5778,413245.51547861,0
+CIO.US,D,20200116,000000,11.6377,11.7389,11.5953,11.6888,254616.10532752,0
+CIO.US,D,20200117,000000,11.7476,11.8344,11.6463,11.8171,308385.41216699,0
+CIO.US,D,20200121,000000,11.8171,11.9849,11.8171,11.9174,377224.06188602,0
+CIO.US,D,20200122,000000,11.9935,12.0273,11.6714,11.6791,697143.76395456,0
+CIO.US,D,20200123,000000,11.6888,11.8489,11.6463,11.7563,284282.9667672,0
+CIO.US,D,20200124,000000,11.8412,11.8412,11.6126,11.6194,253168.48609686,0
+CIO.US,D,20200127,000000,11.5258,11.7148,11.5181,11.655,534441.11000834,0
+CIO.US,D,20200128,000000,11.7225,11.7563,11.6377,11.6888,215636.15770553,0
+CIO.US,D,20200129,000000,11.6888,11.7052,11.5778,11.5953,312780.11868526,0
+CIO.US,D,20200130,000000,11.5181,11.655,11.493,11.6039,209000.54491401,0
+CIO.US,D,20200131,000000,11.5682,11.5953,11.4082,11.4853,354522.57177321,0
+CIO.US,D,20200203,000000,11.4853,11.629,11.4776,11.5682,278878.24511235,0
+CIO.US,D,20200204,000000,11.6714,11.7148,11.5682,11.5682,313402.30460101,0
+CIO.US,D,20200205,000000,11.5682,11.6791,11.5219,11.6463,183284.56403936,0
+CIO.US,D,20200206,000000,11.6975,11.7978,11.6975,11.7659,265729.38275942,0
+CIO.US,D,20200207,000000,11.7563,11.7563,11.6039,11.6039,167636.58825815,0
+CIO.US,D,20200210,000000,11.5866,11.7747,11.5258,11.7313,257813.10395796,0
+CIO.US,D,20200211,000000,11.7747,11.8999,11.7747,11.8672,183297.00775768,0
+CIO.US,D,20200212,000000,11.8836,11.8971,11.7814,11.8489,189630.86038006,0
+CIO.US,D,20200213,000000,11.8344,11.8999,11.7814,11.8489,178078.94187756,0
+CIO.US,D,20200214,000000,11.8758,11.9521,11.8344,11.8999,208345.17574941,0
+CIO.US,D,20200218,000000,11.8489,12.0273,11.7659,12.0032,183820.68090344,0
+CIO.US,D,20200219,000000,12.0196,12.0196,11.79,11.8412,230687.87198415,0
+CIO.US,D,20200220,000000,11.7978,11.845,11.7313,11.8412,316758.99761651,0
+CIO.US,D,20200221,000000,11.8412,11.8923,11.7563,11.8412,222918.84384943,0
+CIO.US,D,20200224,000000,11.7389,11.7747,11.5634,11.655,372293.23850367,0
+CIO.US,D,20200225,000000,11.6714,11.7052,11.1709,11.2125,373118.67181857,0
+CIO.US,D,20200226,000000,11.5682,11.5682,10.847,10.9569,532969.64031759,0
+CIO.US,D,20200227,000000,10.8132,10.898,10.2625,10.2625,651264.81150338,0
+CIO.US,D,20200228,000000,10.0398,10.0398,9.4978,9.85559,1038291.4124921,0
+CIO.US,D,20200302,000000,9.85559,10.0744,9.57399,10.0591,594459.23739504,0
+CIO.US,D,20200303,000000,10.032,10.495,9.87773,9.9559,543600.72366477,0
+CIO.US,D,20200304,000000,10.0658,10.2856,10.0244,10.1429,431249.50192747,0
+CIO.US,D,20200305,000000,9.97422,10.0495,9.51323,9.63282,276041.07733651,0
+CIO.US,D,20200306,000000,9.36954,9.66656,9.26057,9.5383,417154.91698259,0
+CIO.US,D,20200309,000000,9.04649,9.04649,7.97626,8.03576,447981.11817863,0
+CIO.US,D,20200310,000000,8.35834,8.73154,8.23934,8.69778,705585.78985482,0
+CIO.US,D,20200311,000000,8.49479,8.7406,8.13789,8.18881,978090.77723679,0
+CIO.US,D,20200312,000000,7.43276,7.93403,6.89755,6.92311,792328.8762762,0
+CIO.US,D,20200313,000000,7.41579,7.63672,7.0506,7.39872,773844.76969567,0
+CIO.US,D,20200316,000000,6.64277,6.76168,6.30294,6.46437,703303.40452053,0
+CIO.US,D,20200317,000000,6.48992,7.19495,6.4472,7.19495,918511.29092071,0
+CIO.US,D,20200318,000000,6.78724,6.93159,5.98866,6.32001,1116745.9455391,0
+CIO.US,D,20200319,000000,6.23495,7.52601,6.20969,6.45588,910805.5183541,0
+CIO.US,D,20200320,000000,6.48992,7.04211,6.17564,6.29435,1007162.4141504,0
+CIO.US,D,20200323,000000,6.13302,6.48992,5.77622,6.08201,985996.68627297,0
+CIO.US,D,20200324,000000,6.28597,6.6258,6.02232,6.12464,1396445.4760603,0
+CIO.US,D,20200325,000000,6.16716,6.30709,5.8441,6.1499,1185066.106995,0
+CIO.US,D,20200326,000000,5.81884,6.37083,5.79328,6.12464,1814468.3423954,0
+CIO.US,D,20200327,000000,5.98866,6.40679,5.96321,5.96321,1495556.5815103,0
+CIO.US,D,20200330,000000,5.89531,6.29435,5.52144,6.23495,1230917.06108,0
+CIO.US,D,20200331,000000,6.2011,6.32001,5.94623,6.14151,1186374.7713712,0
+CIO.US,D,20200401,000000,5.89531,6.03967,5.61488,5.90389,1129894.8078921,0
+CIO.US,D,20200402,000000,5.79328,6.13302,5.76782,6.06513,913337.81503121,0
+CIO.US,D,20200403,000000,5.85278,6.23495,5.81016,6.00553,900737.51326066,0
+CIO.US,D,20200406,000000,6.19252,6.40275,6.07372,6.22637,1877907.4553421,0
+CIO.US,D,20200407,000000,6.35395,6.58327,6.18404,6.25193,2186959.6434155,0
+CIO.US,D,20200408,000000,6.38211,6.46745,6.26947,6.33872,3376366.5341494,0
+CIO.US,D,20200409,000000,6.49474,7.26651,6.45588,7.15378,2401485.1992614,0
+CIO.US,D,20200413,000000,7.06718,7.17982,6.76361,7.07576,1019615.4652542,0
+CIO.US,D,20200414,000000,7.27529,7.49217,7.1019,7.29265,886742.4780623,0
+CIO.US,D,20200415,000000,7.00633,7.20585,6.72917,7.1452,1002029.3803454,0
+CIO.US,D,20200416,000000,7.15378,7.23179,7.00633,7.04124,855170.69074389,0
+CIO.US,D,20200417,000000,7.1885,7.47027,7.12774,7.29265,702839.87601329,0
+CIO.US,D,20200420,000000,7.15378,7.37933,7.1019,7.24057,879420.38681041,0
+CIO.US,D,20200421,000000,7.06718,7.43122,7.03246,7.33585,892602.43241218,0
+CIO.US,D,20200422,000000,7.52659,7.52659,7.27529,7.30981,677865.33335492,0
+CIO.US,D,20200423,000000,7.29265,7.62409,7.19813,7.32717,671613.40187812,0
+CIO.US,D,20200424,000000,7.40519,7.55273,7.34453,7.39659,958779.16338832,0
+CIO.US,D,20200427,000000,7.45735,7.93431,7.45735,7.80423,870705.63608375,0
+CIO.US,D,20200428,000000,8.00375,8.38553,7.93431,8.11629,1104636.1336655,0
+CIO.US,D,20200429,000000,8.32458,8.87928,8.18138,8.7406,1032615.0029874,0
+CIO.US,D,20200430,000000,8.61003,8.8274,8.48071,8.75796,863419.83901027,0
+CIO.US,D,20200501,000000,8.55795,8.61003,8.33307,8.48949,720713.20341985,0
+CIO.US,D,20200504,000000,8.2811,8.48158,8.24638,8.37676,674621.67078079,0
+CIO.US,D,20200505,000000,8.54185,8.72324,8.15968,8.15968,688091.99585686,0
+CIO.US,D,20200506,000000,8.10771,8.3592,8.01223,8.10771,575055.33263571,0
+CIO.US,D,20200507,000000,8.14252,8.84504,8.14252,8.6541,857084.94941136,0
+CIO.US,D,20200508,000000,8.88853,9.15816,8.68033,9.07812,531860.07543449,0
+CIO.US,D,20200511,000000,8.87928,8.96665,8.68853,8.76712,670159.56078831,0
+CIO.US,D,20200512,000000,8.83588,8.87002,8.2376,8.25506,660474.20003307,0
+CIO.US,D,20200513,000000,8.15091,8.18562,7.37499,7.40519,432884.81390938,0
+CIO.US,D,20200514,000000,7.21434,7.2451,6.90228,7.21434,442836.67763186,0
+CIO.US,D,20200515,000000,7.1885,7.22745,7.0151,7.16246,585186.59329724,0
+CIO.US,D,20200518,000000,7.3533,8.01223,7.34453,7.93431,471229.09492078,0
+CIO.US,D,20200519,000000,7.87356,7.96893,7.59612,7.62206,346601.10808913,0
+CIO.US,D,20200520,000000,7.648,7.82149,7.61348,7.70876,256399.70495268,0
+CIO.US,D,20200521,000000,7.72612,8.09893,7.6915,7.96017,351070.4769173,0
+CIO.US,D,20200522,000000,7.99479,7.99479,7.58734,7.71744,405094.87998222,0
+CIO.US,D,20200526,000000,7.97751,8.20298,7.813,8.09025,675309.1862177,0
+CIO.US,D,20200527,000000,8.32458,8.3592,8.12497,8.33307,431282.68517631,0
+CIO.US,D,20200528,000000,8.41109,8.52382,8.21166,8.26374,501607.32225747,0
+CIO.US,D,20200529,000000,8.16826,8.28978,8.01223,8.04695,531868.3712467,0
+CIO.US,D,20200601,000000,8.04695,8.40222,7.98687,8.17704,463623.90907721,0
+CIO.US,D,20200602,000000,8.25506,8.58486,8.17704,8.42873,514501.08838495,0
+CIO.US,D,20200603,000000,8.57589,8.93096,8.53269,8.80155,649013.53546488,0
+CIO.US,D,20200604,000000,8.80155,8.93096,8.56703,8.9058,376242.04511565,0
+CIO.US,D,20200605,000000,9.19018,9.45055,9.06096,9.0867,619061.50548047,0
+CIO.US,D,20200608,000000,9.25382,9.66849,9.15816,9.64342,438153.69163929,0
+CIO.US,D,20200609,000000,9.3734,9.4438,9.05334,9.16704,283978.09566848,0
+CIO.US,D,20200610,000000,9.3223,9.3223,8.85334,8.97474,479929.32797607,0
+CIO.US,D,20200611,000000,8.56703,8.70598,8.25506,8.36769,559209.29433799,0
+CIO.US,D,20200612,000000,8.76712,8.80155,8.40048,8.68033,520435.70504472,0
+CIO.US,D,20200615,000000,8.34175,8.9572,8.32458,8.92258,874807.91522162,0
+CIO.US,D,20200616,000000,9.33098,9.41776,9.05334,9.25382,474793.18324152,0
+CIO.US,D,20200617,000000,9.24418,9.28083,8.89644,8.9488,364928.63121419,0
+CIO.US,D,20200618,000000,8.81814,9.13049,8.7406,9.05334,502905.61686835,0
+CIO.US,D,20200619,000000,9.07051,9.15816,8.55795,8.63617,2319186.5942316,0
+CIO.US,D,20200622,000000,8.56703,8.77532,8.43751,8.71505,402028.54039408,0
+CIO.US,D,20200623,000000,8.75796,8.81814,8.38553,8.58486,442646.91092756,0
+CIO.US,D,20200624,000000,8.41109,8.48071,8.00375,8.30704,668331.37117252,0
+CIO.US,D,20200625,000000,8.24638,8.56703,8.2376,8.54985,451911.25921314,0
+CIO.US,D,20200626,000000,8.48071,8.79229,8.27242,8.78352,1653380.2609005,0
+CIO.US,D,20200629,000000,8.89644,8.93096,8.62807,8.74976,407479.92599261,0
+CIO.US,D,20200630,000000,8.69682,8.84504,8.61899,8.72324,381100.28014117,0
+CIO.US,D,20200701,000000,8.72324,8.87928,8.54185,8.68853,379697.25090115,0
+CIO.US,D,20200702,000000,8.92258,8.93096,8.66317,8.68033,229372.98574885,0
+CIO.US,D,20200706,000000,8.86162,8.9488,8.61899,8.67136,327607.84603421,0
+CIO.US,D,20200707,000000,8.61003,8.62807,8.3592,8.47175,424846.17187784,0
+CIO.US,D,20200708,000000,8.45439,8.55795,8.24638,8.3592,567282.1565949,0
+CIO.US,D,20200709,000000,8.38553,8.42083,7.99806,8.11243,516051.3682917,0
+CIO.US,D,20200710,000000,7.99806,8.40318,7.99806,8.3592,633196.53250988,0
+CIO.US,D,20200713,000000,8.38553,8.48235,8.27107,8.30616,436650.07567622,0
+CIO.US,D,20200714,000000,8.26229,8.53568,8.26229,8.3592,377516.48926643,0
+CIO.US,D,20200715,000000,8.49122,8.6406,8.40318,8.4648,436782.80867158,0
+CIO.US,D,20200716,000000,8.38553,8.47367,8.324,8.39441,308330.4524111,0
+CIO.US,D,20200717,000000,8.37676,8.58853,8.3592,8.44715,276667.41115837,0
+CIO.US,D,20200720,000000,8.39441,8.46124,8.28862,8.34146,446134.26298536,0
+CIO.US,D,20200721,000000,8.34146,8.57956,8.34146,8.41205,320220.42526116,0
+CIO.US,D,20200722,000000,8.39441,8.6813,8.39441,8.58853,290346.16851622,0
+CIO.US,D,20200723,000000,8.57049,8.6785,8.48235,8.52642,285464.08303061,0
+CIO.US,D,20200724,000000,8.56152,8.64967,8.35034,8.38553,234022.78849258,0
+CIO.US,D,20200727,000000,8.34146,8.41263,7.91002,8.09488,356330.02185847,0
+CIO.US,D,20200728,000000,8.01561,8.44715,8.01561,8.42083,286760.30368842,0
+CIO.US,D,20200729,000000,8.39441,8.48235,8.18302,8.37676,250292.95018955,0
+CIO.US,D,20200730,000000,8.20945,8.21813,7.98041,8.03335,231512.26832251,0
+CIO.US,D,20200731,000000,7.92747,7.93615,7.53122,7.61936,443408.05169783,0
+CIO.US,D,20200803,000000,7.61936,7.71609,7.24925,7.31974,354267.47554774,0
+CIO.US,D,20200804,000000,7.31974,7.72496,7.31974,7.66324,233263.72167536,0
+CIO.US,D,20200805,000000,7.75128,7.75128,7.46593,7.61049,364617.53825631,0
+CIO.US,D,20200806,000000,7.64569,8.04203,7.64569,7.88349,346716.21248354,0
+CIO.US,D,20200807,000000,7.79545,8.11243,7.76894,8.10366,234805.70576991,0
+CIO.US,D,20200810,000000,8.10366,8.45583,8.02449,8.324,251406.66297875,0
+CIO.US,D,20200811,000000,8.4648,8.62363,8.25351,8.28862,290989.09396251,0
+CIO.US,D,20200812,000000,8.31514,8.36788,8.05968,8.20945,272360.84764482,0
+CIO.US,D,20200813,000000,8.13008,8.25351,7.93615,7.94512,246183.41221599,0
+CIO.US,D,20200814,000000,7.90114,8.09488,7.82187,7.91002,312078.08557698,0
+CIO.US,D,20200817,000000,7.96276,8.02449,7.82621,7.91002,216182.64433486,0
+CIO.US,D,20200818,000000,7.86585,7.86585,7.51348,7.56622,233774.95110281,0
+CIO.US,D,20200819,000000,7.5751,7.61049,7.30199,7.39014,263689.64993226,0
+CIO.US,D,20200820,000000,7.28455,7.46083,7.24481,7.25812,557506.57888187,0
+CIO.US,D,20200821,000000,7.26689,7.27577,7.09959,7.26689,449519.9913436,0
+CIO.US,D,20200824,000000,7.26689,7.28455,7.13469,7.28455,366419.80345895,0
+CIO.US,D,20200825,000000,7.28455,7.46083,7.24925,7.39014,288267.03058108,0
+CIO.US,D,20200826,000000,7.33729,7.41656,7.21396,7.2316,320575.07123314,0
+CIO.US,D,20200827,000000,7.21396,7.41656,7.21396,7.2316,299623.99749665,0
+CIO.US,D,20200828,000000,7.28455,7.28455,7.13469,7.21396,343222.63856659,0
+CIO.US,D,20200831,000000,7.1964,7.21396,7.05117,7.08193,872166.73600924,0
+CIO.US,D,20200901,000000,7.07306,7.17008,6.97614,7.10835,312430.65759591,0
+CIO.US,D,20200902,000000,7.09091,7.11713,6.94105,7.07306,333446.02387703,0
+CIO.US,D,20200903,000000,7.07306,7.34626,7.06429,7.11713,304712.44131099,0
+CIO.US,D,20200904,000000,7.14356,7.29331,6.97614,7.10835,376215.08372597,0
+CIO.US,D,20200908,000000,7.13469,7.1613,6.9585,7.09091,467619.37963288,0
+CIO.US,D,20200909,000000,7.07306,7.13469,6.84394,6.93207,391081.17920639,0
+CIO.US,D,20200910,000000,6.87943,6.96737,6.73843,6.84394,487136.31483356,0
+CIO.US,D,20200911,000000,6.89697,6.89697,6.6151,6.67672,414949.26791124,0
+CIO.US,D,20200914,000000,6.65917,7.02022,6.58867,6.97614,555320.63236452,0
+CIO.US,D,20200915,000000,6.94982,7.08193,6.89697,6.90585,323981.53912189,0
+CIO.US,D,20200916,000000,6.90585,7.06429,6.86158,6.93207,375439.42528433,0
+CIO.US,D,20200917,000000,6.85281,6.94982,6.85281,6.86158,330153.62340617,0
+CIO.US,D,20200918,000000,6.91463,6.91463,6.57103,6.79128,1741236.0231346,0
+CIO.US,D,20200921,000000,6.59745,6.65039,6.37729,6.41239,510821.89566979,0
+CIO.US,D,20200922,000000,6.53583,6.90585,6.50063,6.5447,486483.01962202,0
+CIO.US,D,20200923,000000,6.48298,6.60632,6.21866,6.22743,384829.24772959,0
+CIO.US,D,20200924,000000,6.32445,6.51818,6.20998,6.49176,373803.0763259,0
+CIO.US,D,20200925,000000,6.439,6.57103,6.439,6.52705,293634.42108098,0
+CIO.US,D,20200928,000000,6.6151,6.89697,6.60632,6.78241,336629.54181264,0
+CIO.US,D,20200929,000000,6.78241,6.78241,6.50941,6.64142,413097.22783535,0
+CIO.US,D,20200930,000000,6.62378,6.77807,6.51818,6.62378,363305.7629506,0
+CIO.US,D,20201001,000000,6.60632,6.74721,6.53583,6.74721,271695.10871497,0
+CIO.US,D,20201002,000000,6.6151,6.89697,6.56225,6.84394,208281.92018131,0
+CIO.US,D,20201005,000000,6.92339,6.95831,6.74721,6.77354,290359.64921107,0
+CIO.US,D,20201006,000000,6.86158,6.94105,6.72966,6.76486,555075.90590432,0
+CIO.US,D,20201007,000000,6.80083,6.83661,6.62213,6.77373,370917.17065333,0
+CIO.US,D,20201008,000000,6.80083,6.97152,6.70632,6.85455,233903.53619207,0
+CIO.US,D,20201009,000000,6.83661,6.87113,6.64807,6.68395,236261.62081277,0
+CIO.US,D,20201012,000000,6.65705,6.7827,6.53111,6.73785,284246.67258878,0
+CIO.US,D,20201013,000000,6.72899,6.73785,6.54017,6.64807,244053.46243107,0
+CIO.US,D,20201014,000000,6.65705,6.69282,6.45048,6.46832,237201.12154557,0
+CIO.US,D,20201015,000000,6.40555,6.62107,6.38742,6.59417,202249.82772807,0
+CIO.US,D,20201016,000000,6.56726,6.57614,6.32454,6.34247,228323.56550428,0
+CIO.US,D,20201019,000000,6.37854,6.4773,6.16736,6.18992,286638.97743486,0
+CIO.US,D,20201020,000000,6.2527,6.32454,6.13601,6.24363,418285.22139621,0
+CIO.US,D,20201021,000000,6.19889,6.29773,6.10911,6.18992,430555.76463141,0
+CIO.US,D,20201022,000000,6.26166,6.31828,6.19898,6.21683,312951.2198121,0
+CIO.US,D,20201023,000000,6.24363,6.33351,6.17642,6.29773,254668.99113036,0
+CIO.US,D,20201026,000000,6.24363,6.2527,5.92935,6.11807,381754.61232923,0
+CIO.US,D,20201027,000000,6.14488,6.14488,5.88432,5.90235,244483.80768947,0
+CIO.US,D,20201028,000000,5.80351,5.83948,5.59704,5.67785,308937.08367896,0
+CIO.US,D,20201029,000000,5.64179,5.94729,5.4981,5.83948,407804.49964533,0
+CIO.US,D,20201030,000000,5.82145,5.83948,5.63291,5.67785,277745.86674567,0
+CIO.US,D,20201102,000000,5.71383,5.82145,5.63291,5.81257,309072.92760389,0
+CIO.US,D,20201103,000000,5.92029,6.07314,5.84217,6.0551,258531.72869067,0
+CIO.US,D,20201104,000000,5.99232,6.06408,5.69579,5.72259,181438.74582263,0
+CIO.US,D,20201105,000000,5.83948,6.21701,5.82145,5.84854,247908.94115569,0
+CIO.US,D,20201106,000000,5.87544,5.87544,5.61488,5.69579,356513.56670362,0
+CIO.US,D,20201109,000000,6.11807,6.69282,6.09995,6.5582,618589.68116103,0
+CIO.US,D,20201110,000000,6.63901,7.02533,6.57614,6.85455,407831.46103502,0
+CIO.US,D,20201111,000000,6.85455,6.85455,6.5583,6.74683,228592.14242458,0
+CIO.US,D,20201112,000000,6.64807,6.7827,6.4773,6.75579,490216.13511654,0
+CIO.US,D,20201113,000000,6.87258,7.09726,6.7827,7.05223,400902.38388657,0
+CIO.US,D,20201116,000000,7.24095,7.94174,7.24095,7.9238,561625.44964417,0
+CIO.US,D,20201117,000000,7.86989,8.00462,7.75302,7.86083,408199.58770184,0
+CIO.US,D,20201118,000000,7.86989,8.02256,7.65417,7.65417,391932.53693444,0
+CIO.US,D,20201119,000000,7.64521,7.69911,7.42958,7.60934,299897.75929957,0
+CIO.US,D,20201120,000000,7.50142,7.77105,7.45659,7.73508,195104.02248564,0
+CIO.US,D,20201123,000000,7.84299,8.17521,7.78909,8.10337,213226.2242585,0
+CIO.US,D,20201124,000000,8.26499,8.56152,8.25602,8.3999,487198.53342513,0
+CIO.US,D,20201125,000000,8.3999,8.53472,8.19325,8.21118,313260.23881692,0
+CIO.US,D,20201127,000000,8.20231,8.22922,8.03152,8.15718,147885.29636253,0
+CIO.US,D,20201130,000000,8.13036,8.16682,7.77105,7.87867,700057.66799335,0
+CIO.US,D,20201201,000000,8.04956,8.33692,7.96595,8.29209,252083.8086504,0
+CIO.US,D,20201202,000000,8.29209,8.56152,8.29209,8.46278,612839.64632293,0
+CIO.US,D,20201203,000000,8.53472,8.6785,8.39093,8.54368,311945.35258163,0
+CIO.US,D,20201204,000000,8.59749,8.96665,8.54368,8.86712,264546.19254296,0
+CIO.US,D,20201207,000000,8.84958,8.89413,8.52565,8.53472,335481.60879808,0
+CIO.US,D,20201208,000000,8.4539,8.63452,8.43568,8.54368,226871.79836752,0
+CIO.US,D,20201209,000000,8.58853,8.6244,8.43568,8.58853,192475.28699158,0
+CIO.US,D,20201210,000000,8.53472,8.69605,8.52565,8.66943,208225.92344889,0
+CIO.US,D,20201211,000000,8.64244,8.75892,8.57049,8.7325,174667.28910618,0
+CIO.US,D,20201214,000000,8.75073,9.00107,8.6515,8.66943,339938.53390793,0
+CIO.US,D,20201215,000000,8.66943,8.86712,8.6515,8.84958,241259.84766933,0
+CIO.US,D,20201216,000000,8.88477,8.9572,8.72324,8.75073,331361.70105925,0
+CIO.US,D,20201217,000000,8.77705,8.83116,8.61562,8.68767,222693.81994323,0
+CIO.US,D,20201218,000000,8.66943,8.72788,8.29209,8.38197,1199916.6478276,0
+CIO.US,D,20201221,000000,8.24715,8.51659,8.15718,8.48071,249333.74690277,0
+CIO.US,D,20201222,000000,8.56152,8.56152,8.35052,8.43568,281147.1497518,0
+CIO.US,D,20201223,000000,8.49875,8.58853,8.31002,8.32796,247791.76280822,0
+CIO.US,D,20201224,000000,8.37299,8.59749,8.31002,8.57956,111048.77922032,0
+CIO.US,D,20201228,000000,8.75892,8.83588,8.6244,8.75073,390052.49849234,0
+CIO.US,D,20201229,000000,8.76799,9.16414,8.56152,8.64244,300624.67984448,0
+CIO.US,D,20201230,000000,8.66943,8.80435,8.53472,8.66943,183454.62818968,0
+CIO.US,D,20201231,000000,8.66943,8.80435,8.61562,8.77705,250336.50320366,0
+CIO.US,D,20210104,000000,8.78631,8.79509,8.53906,8.55256,337226.84029177,0
+CIO.US,D,20210105,000000,8.58853,8.70511,8.53472,8.56152,238632.14915179,0
+CIO.US,D,20210106,000000,8.6244,8.85796,8.6244,8.74156,341187.05364555,0
+CIO.US,D,20210107,000000,8.7325,8.84042,8.57049,8.72324,333895.0347129,0
+CIO.US,D,20210108,000000,8.71409,8.80531,8.48601,8.67763,340918.47672524,0
+CIO.US,D,20210111,000000,8.48601,8.7325,8.44947,8.49527,508766.60819475,0
+CIO.US,D,20210112,000000,8.50424,8.78669,8.47695,8.76876,441360.02305848,0
+CIO.US,D,20210113,000000,8.84225,8.85527,8.7325,8.78669,224747.03346522,0
+CIO.US,D,20210114,000000,8.84225,8.88757,8.75073,8.85141,260904.33098274,0
+CIO.US,D,20210115,000000,8.82382,9.10667,8.78438,9.07812,362963.56069694,0
+CIO.US,D,20210119,000000,9.20561,9.20561,8.82382,8.9058,290512.08476042,0
+CIO.US,D,20210120,000000,8.87831,8.97282,8.71409,8.82382,241184.14838292,0
+CIO.US,D,20210121,000000,8.81448,8.87831,8.68679,8.81448,313948.79123036,0
+CIO.US,D,20210122,000000,8.76876,8.91515,8.68679,8.89644,217357.53873911,0
+CIO.US,D,20210125,000000,8.88757,9.10667,8.68679,8.85141,230873.49078234,0
+CIO.US,D,20210126,000000,8.93289,8.96896,8.75073,8.94225,204233.56382281,0
+CIO.US,D,20210127,000000,8.75979,8.9517,8.57715,8.62295,262115.51956541,0
+CIO.US,D,20210128,000000,8.68679,8.94225,8.62295,8.75073,269713.44657329,0
+CIO.US,D,20210129,000000,8.66847,8.85979,8.57734,8.59556,396454.79156545,0
+CIO.US,D,20210201,000000,8.6594,8.83299,8.49537,8.75979,246289.18382168,0
+CIO.US,D,20210202,000000,8.75979,8.87831,8.72334,8.81448,209190.31161831,0
+CIO.US,D,20210203,000000,8.81448,8.87831,8.72324,8.84225,132203.10035595,0
+CIO.US,D,20210204,000000,8.85141,9.15247,8.85141,9.07051,165955.64930909,0
+CIO.US,D,20210205,000000,9.12383,9.12383,8.99644,9.11622,196736.22353797,0
+CIO.US,D,20210208,000000,9.14293,9.38015,9.13434,9.37147,144398.98128127,0
+CIO.US,D,20210209,000000,9.38015,9.55374,9.25382,9.51709,205970.49950429,0
+CIO.US,D,20210210,000000,9.52673,9.75432,9.46213,9.50744,171640.35462602,0
+CIO.US,D,20210211,000000,9.49973,9.71864,9.38015,9.45345,239951.1832932,0
+CIO.US,D,20210212,000000,9.37147,9.45345,8.75073,9.18922,304528.89646584,0
+CIO.US,D,20210216,000000,9.26154,9.36183,9.16221,9.20561,223333.63445993,0
+CIO.US,D,20210217,000000,9.15247,9.38015,9.14293,9.26154,165330.35246375,0
+CIO.US,D,20210218,000000,9.18922,9.31651,9.12383,9.19693,205977.75833997,0
+CIO.US,D,20210219,000000,9.22489,9.27118,9.06096,9.26154,198329.0194823,0
+CIO.US,D,20210222,000000,9.24418,9.54409,9.17186,9.47177,164842.97349642,0
+CIO.US,D,20210223,000000,9.48045,9.89997,9.46213,9.83629,421488.44188582,0
+CIO.US,D,20210224,000000,9.92788,10.1285,9.89027,10.1015,301197.09088697,0
+CIO.US,D,20210225,000000,10.1651,10.4582,9.65499,9.78132,284573.32019455,0
+CIO.US,D,20210226,000000,9.75432,10.0282,9.27118,9.27118,442844.97344408,0
+CIO.US,D,20210301,000000,9.43416,9.58074,9.25382,9.32615,247307.49477046,0
+CIO.US,D,20210302,000000,9.30687,9.58074,9.14293,9.49973,251708.4231479,0
+CIO.US,D,20210303,000000,9.56338,10.0186,9.56338,9.96452,192471.13908547,0
+CIO.US,D,20210304,000000,9.97422,10.0986,9.64631,9.75432,222256.21584914,0
+CIO.US,D,20210305,000000,9.9366,9.9366,9.63667,9.92788,200704.73270395,0
+CIO.US,D,20210308,000000,9.9462,10.3465,9.92788,10.2663,505834.03857849,0
+CIO.US,D,20210309,000000,10.3204,10.3204,9.79096,9.81797,339068.5106024,0
+CIO.US,D,20210310,000000,9.80063,10.0041,9.68006,9.9559,199874.11450642,0
+CIO.US,D,20210311,000000,9.9462,10.1458,9.78132,10.1458,233826.79992912,0
+CIO.US,D,20210312,000000,10.1554,10.4197,10.1554,10.4023,194815.74301134,0
+CIO.US,D,20210315,000000,10.3397,10.4833,10.1285,10.3107,295734.29854665,0
+CIO.US,D,20210316,000000,10.2828,10.3107,9.98284,10.0186,204494.88190742,0
+CIO.US,D,20210317,000000,9.97422,10.1554,9.88351,10.1015,218793.75122798,0
+CIO.US,D,20210318,000000,10.0561,10.1651,9.80063,9.83629,304033.22168629,0
+CIO.US,D,20210319,000000,9.64631,9.91828,9.28854,9.28854,1224365.4433871,0
+CIO.US,D,20210322,000000,9.32615,9.46213,9.07812,9.3898,404514.17312752,0
+CIO.US,D,20210323,000000,9.34351,9.53541,9.2789,9.35219,236935.65555484,0
+CIO.US,D,20210324,000000,9.46213,9.89997,9.39847,9.47177,284772.41968759,0
+CIO.US,D,20210325,000000,9.36183,10.2924,9.22489,9.41776,686094.77906729,0
+CIO.US,D,20210326,000000,9.54409,9.72828,9.40812,9.58074,212158.13843646,0
+CIO.US,D,20210329,000000,9.58074,9.75432,9.29819,9.4438,655614.92803103,0
+CIO.US,D,20210330,000000,9.51709,9.78132,9.43416,9.58942,213060.3080143,0
+CIO.US,D,20210331,000000,9.60774,9.83629,9.55374,9.68971,488654.448468,0
+CIO.US,D,20210401,000000,9.78132,10.3397,9.74468,10.3107,407725.68942933,0
+CIO.US,D,20210405,000000,10.33,10.5209,9.9366,10.1458,358207.98634752,0
+CIO.US,D,20210406,000000,10.2018,10.3927,10.1458,10.1835,358518.04232887,0
+CIO.US,D,20210407,000000,10.0822,10.2374,10.0378,10.1747,316061.11241434,0
+CIO.US,D,20210408,000000,10.1275,10.2944,9.93366,9.98862,260714.56427844,0
+CIO.US,D,20210409,000000,9.98862,10.1102,9.90477,10.0543,161495.61326966,0
+CIO.US,D,20210412,000000,10.0262,10.1651,9.94336,10.1275,117914.60080067,0
+CIO.US,D,20210413,000000,10.1275,10.2577,10.0262,10.1921,130654.89440225,0
+CIO.US,D,20210414,000000,10.2211,10.358,10.1005,10.1102,139179.87842461,0
+CIO.US,D,20210415,000000,10.1651,10.2673,10.0726,10.2577,106578.37341562,0
+CIO.US,D,20210416,000000,10.332,10.4052,10.1458,10.2384,165826.02724331,0
+CIO.US,D,20210419,000000,10.2384,10.2673,10.0832,10.2384,191085.73844639,0
+CIO.US,D,20210420,000000,10.2384,10.3493,10.1554,10.248,102259.36618377,0
+CIO.US,D,20210421,000000,10.2211,10.4332,10.1747,10.2211,149704.15318959,0
+CIO.US,D,20210422,000000,10.2673,10.332,10.1458,10.1651,159914.22406711,0
+CIO.US,D,20210423,000000,10.2297,10.3387,10.1371,10.2211,158668.81525908,0
+CIO.US,D,20210426,000000,10.3127,10.386,10.1835,10.2211,104346.79993112,0
+CIO.US,D,20210427,000000,10.1835,10.2751,10.113,10.1554,145988.66629601,0
+CIO.US,D,20210428,000000,10.1921,10.2297,10.1178,10.1371,81359.104297057,0
+CIO.US,D,20210429,000000,10.2577,10.332,10.1178,10.1275,109836.55366112,0
+CIO.US,D,20210430,000000,10.0909,10.1747,10.0543,10.1102,128749.96852352,0
+CIO.US,D,20210503,000000,10.304,10.6184,10.2018,10.5538,191357.42629627,0
+CIO.US,D,20210504,000000,10.5538,10.6734,10.304,10.3416,198464.86340724,0
+CIO.US,D,20210505,000000,10.4429,10.4429,10.1102,10.2018,135765.11472364,0
+CIO.US,D,20210506,000000,10.2018,10.3686,10.1458,10.3493,146263.46507547,0
+CIO.US,D,20210507,000000,10.71,10.7283,10.4785,10.4785,305202.9312079,0
+CIO.US,D,20210510,000000,10.6184,10.6367,10.0629,10.0629,345956.10868979,0
+CIO.US,D,20210511,000000,9.98862,10.0069,9.78517,9.92406,242841.23687187,0
+CIO.US,D,20210512,000000,9.92406,9.98,9.6926,9.76782,153104.39921919,0
+CIO.US,D,20210513,000000,9.77553,10.1275,9.76782,10.0543,171738.86739602,0
+CIO.US,D,20210514,000000,10.1554,10.2673,10.0726,10.2018,174271.16407314,0
+CIO.US,D,20210517,000000,10.1458,10.2847,10.0629,10.2384,168256.70022085,0
+CIO.US,D,20210518,000000,10.1275,10.386,10.1178,10.2577,140498.91256601,0
+CIO.US,D,20210519,000000,10.332,10.332,9.94336,10.2577,161007.19732579,0
+CIO.US,D,20210520,000000,10.1835,10.332,10.0726,10.3127,100450.87912197,0
+CIO.US,D,20210521,000000,10.3773,10.5258,10.304,10.5258,257082.03550696,0
+CIO.US,D,20210524,000000,10.5354,10.8074,10.4699,10.7572,152608.72443964,0
+CIO.US,D,20210525,000000,10.7572,10.7669,10.4429,10.4525,229804.36798378,0
+CIO.US,D,20210526,000000,10.4968,10.7572,10.4429,10.71,137579.8236446,0
+CIO.US,D,20210527,000000,10.7283,10.8759,10.6927,10.6927,172229.35729294,0
+CIO.US,D,20210528,000000,10.7765,10.8681,10.6463,10.6927,175872.25582968,0
+CIO.US,D,20210601,000000,10.8402,11.0437,10.8026,10.9877,184284.20941068,0
+CIO.US,D,20210602,000000,11.0803,11.0996,10.9145,11.0166,137428.42507177,0
+CIO.US,D,20210603,000000,11.0716,11.5663,11.0523,11.2742,238667.40635369,0
+CIO.US,D,20210604,000000,11.4044,11.4044,11.0166,11.0899,199272.66812119,0
+CIO.US,D,20210607,000000,11.1999,11.5056,11.195,11.413,201342.4732676,0
+CIO.US,D,20210608,000000,11.4882,11.6445,11.4313,11.5981,252843.91244415,0
+CIO.US,D,20210609,000000,11.6638,11.9125,11.5981,11.8846,256661.02303729,0
+CIO.US,D,20210610,000000,11.8942,11.9684,11.793,11.8489,201736.52434758,0
+CIO.US,D,20210611,000000,11.8575,11.8575,11.6907,11.7833,168842.59195819,0
+CIO.US,D,20210614,000000,11.793,11.793,11.6541,11.7833,180673.45714625,0
+CIO.US,D,20210615,000000,11.8758,11.9415,11.6811,11.7554,170760.99853176,0
+CIO.US,D,20210616,000000,11.7833,11.8489,11.6541,11.7283,129814.94341598,0
+CIO.US,D,20210617,000000,11.7466,11.8257,11.6174,11.8016,357636.61228156,0
+CIO.US,D,20210618,000000,11.7283,11.7698,11.3859,11.4227,440283.64142423,0
+CIO.US,D,20210621,000000,11.4313,11.7004,11.358,11.6811,204138.16198239,0
+CIO.US,D,20210622,000000,11.6676,11.6811,11.4602,11.5981,173372.10542487,0
+CIO.US,D,20210623,000000,11.6078,11.6357,11.4882,11.5336,209722.28057628,0
+CIO.US,D,20210624,000000,11.6078,11.6078,11.3117,11.5143,154169.37411165,0
+CIO.US,D,20210625,000000,11.5143,11.7187,11.3859,11.6724,565869.79456613,0
+CIO.US,D,20210628,000000,11.6811,11.6811,11.3484,11.5432,227149.70807655,0
+CIO.US,D,20210629,000000,11.5712,11.6068,11.413,11.4313,225346.40589739,0
+CIO.US,D,20210630,000000,11.441,11.5625,11.3859,11.4969,309357.05917209,0
+CIO.US,D,20210701,000000,11.5798,11.7506,11.5056,11.6357,336041.57612226,0
+CIO.US,D,20210702,000000,11.6724,11.7554,11.6078,11.6445,200839.53965237,0
+CIO.US,D,20210706,000000,11.6261,11.6724,11.4044,11.6445,242951.15638366,0
+CIO.US,D,20210707,000000,11.5712,11.6174,11.3947,11.4506,179405.23485464,0
+CIO.US,D,20210708,000000,11.3763,11.4313,11.0948,11.2163,263448.03440165,0
+CIO.US,D,20210709,000000,11.2549,11.4747,11.2549,11.4602,83953.619565751,0
+CIO.US,D,20210712,000000,11.4882,11.7322,11.441,11.657,192426.54909485,0
+CIO.US,D,20210713,000000,11.5904,11.6377,11.4506,11.4978,155006.21416834,0
+CIO.US,D,20210714,000000,11.5634,11.628,11.4554,11.5065,162813.61043453,0
+CIO.US,D,20210715,000000,11.5152,11.657,11.4034,11.628,124644.57845607,0
+CIO.US,D,20210716,000000,11.6839,11.8344,11.6405,11.6753,216067.53994045,0
+CIO.US,D,20210719,000000,11.4506,11.5065,11.1516,11.3098,221152.87282521,0
+CIO.US,D,20210720,000000,11.4227,11.844,11.4159,11.7032,318082.17966402,0
+CIO.US,D,20210721,000000,11.8257,12.0504,11.8257,11.872,220209.22418631,0
+CIO.US,D,20210722,000000,11.7785,11.8565,11.5634,11.7592,151070.8882512,0
+CIO.US,D,20210723,000000,11.8344,11.9656,11.7409,11.9473,116360.1729878,0
+CIO.US,D,20210726,000000,11.9925,12.1989,11.9656,12.1902,162495.25864097,0
+CIO.US,D,20210727,000000,12.1989,12.2983,12.0504,12.144,245230.43078837,0
+CIO.US,D,20210728,000000,12.2365,12.2365,11.9376,11.9925,197612.46870266,0
+CIO.US,D,20210729,000000,12.0784,12.1247,11.9376,11.9839,128029.26983777,0
+CIO.US,D,20210730,000000,12.0118,12.1806,11.9376,12.0504,139696.29273469,0
+CIO.US,D,20210802,000000,12.0215,12.2558,11.7592,11.8344,132881.28300413,0
+CIO.US,D,20210803,000000,11.7225,11.9569,11.628,11.8999,153311.79452444,0
+CIO.US,D,20210804,000000,11.7785,11.928,11.7129,11.872,162076.32012436,0
+CIO.US,D,20210805,000000,11.9925,12.4053,11.8999,12.2086,261084.76489831,0
+CIO.US,D,20210806,000000,12.3204,12.6116,12.3204,12.4246,123292.36106583,0
+CIO.US,D,20210809,000000,12.5374,12.5374,12.2365,12.3397,147284.88695383,0
+CIO.US,D,20210810,000000,12.3783,12.4429,12.2086,12.3494,129145.05658003,0
+CIO.US,D,20210811,000000,12.4429,12.5085,12.2558,12.4989,136610.25059255,0
+CIO.US,D,20210812,000000,12.5085,12.5461,12.3494,12.3783,164630.39330853,0
+CIO.US,D,20210813,000000,12.3783,12.5374,12.2751,12.3783,138343.03836792,0
+CIO.US,D,20210816,000000,12.3494,12.359,12.1247,12.144,217879.13793182,0
+CIO.US,D,20210817,000000,12.1247,12.1902,11.9569,12.1623,184244.80430268,0
+CIO.US,D,20210818,000000,12.1623,12.1806,11.9569,11.9839,177640.30080695,0
+CIO.US,D,20210819,000000,11.9752,12.0958,11.7968,12.0504,266098.54640276,0
+CIO.US,D,20210820,000000,11.9376,12.2182,11.872,12.0784,624268.16461881,0
+CIO.US,D,20210823,000000,14.821,15.3919,14.119,15.0746,5437263.0152209,0
+CIO.US,D,20210824,000000,15.1392,15.3079,14.9145,15.036,1216157.7741818,0
+CIO.US,D,20210825,000000,15.1112,15.2135,14.8114,15.1112,583732.75220743,0
+CIO.US,D,20210826,000000,15.1392,15.5607,14.9985,15.0081,540743.85333493,0
+CIO.US,D,20210827,000000,14.9704,15.2983,14.8952,15.0843,415386.87200532,0
+CIO.US,D,20210830,000000,15.1199,15.1199,14.8683,14.9617,329308.48753727,0
+CIO.US,D,20210831,000000,14.8683,15.0274,14.6426,14.9531,391605.88932867,0
+CIO.US,D,20210901,000000,14.9338,15.036,14.6647,14.9338,247503.48333392,0
+CIO.US,D,20210902,000000,14.8856,15.1112,14.8683,15.0081,340527.53657484,0
+CIO.US,D,20210903,000000,15.0457,15.2713,14.6378,15.2713,598888.16413868,0
+CIO.US,D,20210907,000000,15.28,16.3572,15.2617,16.3003,2432616.2715562,0
+CIO.US,D,20210908,000000,16.3283,16.3283,16.0004,16.1971,824542.55206437,0
+CIO.US,D,20210909,000000,16.1788,16.2819,16.01,16.1595,824371.45093754,0
+CIO.US,D,20210910,000000,16.226,16.226,15.8412,15.8885,1819854.3984727,0
+CIO.US,D,20210913,000000,15.794,15.9637,15.5047,15.6069,868341.32960388,0
+CIO.US,D,20210914,000000,15.5886,15.7245,15.3455,15.4864,652495.70264005,0
+CIO.US,D,20210915,000000,15.4381,15.7853,15.2983,15.6821,415121.4060146,0
+CIO.US,D,20210916,000000,15.71,16.0379,15.6262,15.794,425062.89997183,0
+CIO.US,D,20210917,000000,15.8326,16.01,15.6638,15.6821,1721648.5735301,0
+CIO.US,D,20210920,000000,15.5607,15.9541,15.4112,15.9165,497009.36834004,0
+CIO.US,D,20210921,000000,15.983,16.3379,15.7988,16.1036,449710.79502442,0
+CIO.US,D,20210922,000000,16.3186,17.0775,16.2723,16.9927,838964.82159155,0
+CIO.US,D,20210923,000000,16.8991,17.2463,16.7969,16.8432,381093.02130548,0
+CIO.US,D,20210924,000000,16.7969,16.9281,16.6821,16.7689,337700.73856427,0
+CIO.US,D,20210927,000000,16.7969,17.1431,16.6185,16.6281,494980.00527816,0
+CIO.US,D,20210928,000000,16.525,16.8905,16.4025,16.6658,476653.51912962,0
+CIO.US,D,20210929,000000,16.8529,17.1055,16.6851,16.9464,281315.13994906,0
+CIO.US,D,20210930,000000,16.956,17.1807,16.7121,16.7207,321249.1059752,0
+CIO.US,D,20211001,000000,16.7786,17.3205,16.6851,17.1151,212425.67838024,0
+CIO.US,D,20211004,000000,17.227,17.3774,17.0496,17.3205,271485.63945666,0
+CIO.US,D,20211005,000000,17.3012,17.3109,16.984,17.1151,364840.48820946,0
+CIO.US,D,20211006,000000,17.0775,17.3591,16.8529,17.3398,263146.27423251,0
+CIO.US,D,20211007,000000,17.4247,17.4913,17.0756,17.1412,363308.87388018,0
+CIO.US,D,20211008,000000,17.1412,17.3591,17.0466,17.1894,182017.37872428,0
+CIO.US,D,20211011,000000,17.1509,17.3302,17.0466,17.2743,143787.16513077,0
+CIO.US,D,20211012,000000,17.3205,17.6031,17.2829,17.4913,160463.82162603,0
+CIO.US,D,20211013,000000,17.4151,17.5568,17.1509,17.4913,307637.75209155,0
+CIO.US,D,20211014,000000,17.5944,17.6706,17.3109,17.4344,246632.42305187,0
+CIO.US,D,20211015,000000,17.632,17.9628,17.4816,17.689,374886.71679584,0
+CIO.US,D,20211018,000000,17.6976,17.9918,17.6223,17.9725,276439.27632259,0
+CIO.US,D,20211019,000000,17.9918,17.9918,17.7266,17.7266,281829.48030608,0
+CIO.US,D,20211020,000000,17.7362,17.9435,17.5954,17.8875,212034.73822984,0
+CIO.US,D,20211021,000000,17.8875,18.0284,17.7458,17.8962,294810.35246175,0
+CIO.US,D,20211022,000000,17.8875,18.1325,17.8634,17.9918,249619.95242401,0
+CIO.US,D,20211025,000000,18.0187,18.1132,17.8875,17.9155,217500.64149973,0
+CIO.US,D,20211026,000000,17.8962,18.2454,17.7931,18.0853,273981.64195536,0
+CIO.US,D,20211027,000000,18.1132,18.1981,17.689,17.6976,257144.25409853,0
+CIO.US,D,20211028,000000,17.7169,17.9339,17.6706,17.821,423360.18451571,0
+CIO.US,D,20211029,000000,17.821,18.0284,17.6127,17.9059,756415.26824235,0
+CIO.US,D,20211101,000000,17.9339,18.093,17.7169,17.8779,257532.08331935,0
+CIO.US,D,20211102,000000,17.9243,17.9339,17.4999,17.4999,364052.3860495,0
+CIO.US,D,20211103,000000,17.2164,17.5472,16.604,17.0466,548345.92824892,0
+CIO.US,D,20211104,000000,17.0939,17.3543,16.6976,16.7545,668957.70499437,0
+CIO.US,D,20211105,000000,16.9339,17.4913,16.8104,17.0939,705282.99270915,0
+CIO.US,D,20211108,000000,17.2068,17.8114,17.1509,17.5096,417461.86203437,0
+CIO.US,D,20211109,000000,17.6706,17.9532,17.4816,17.7834,380012.49176513,0
+CIO.US,D,20211110,000000,17.7266,17.9918,17.5761,17.6223,237223.93502914,0
+CIO.US,D,20211111,000000,17.6223,17.9918,17.4623,17.8962,232044.23728049,0
+CIO.US,D,20211112,000000,17.9243,17.9243,17.689,17.7073,253524.16904537,0
+CIO.US,D,20211115,000000,17.8307,17.8683,17.689,17.7641,214547.33235295,0
+CIO.US,D,20211116,000000,17.7169,17.7555,17.4344,17.5664,252677.99619994,0
+CIO.US,D,20211117,000000,17.5568,17.5568,17.1316,17.3958,212459.8986056,0
+CIO.US,D,20211118,000000,17.3398,17.7641,17.3205,17.689,316536.04766336,0
+CIO.US,D,20211119,000000,16.9763,17.1894,16.4989,17.0091,343798.16053866,0
+CIO.US,D,20211122,000000,16.9907,17.0939,16.6793,16.7255,233156.91309316,0
+CIO.US,D,20211123,000000,16.8489,16.9435,16.7352,16.7448,205682.22002999,0
+CIO.US,D,20211124,000000,16.6793,16.876,16.6128,16.7545,233048.0305579,0
+CIO.US,D,20211126,000000,16.4237,16.5654,15.1026,15.7448,622779.0663271,0
+CIO.US,D,20211129,000000,15.9049,16.226,15.7631,15.9425,440821.83224135,0
+CIO.US,D,20211130,000000,15.7159,15.9425,15.5173,15.7448,485151.5417623,0
+CIO.US,D,20211201,000000,15.9897,16.3678,15.3196,15.3292,346977.53056816,0
+CIO.US,D,20211202,000000,15.4333,16.0177,15.3533,15.9618,408749.18526075,0
+CIO.US,D,20211203,000000,16.1315,16.1595,15.7255,15.9425,377563.15321011,0
+CIO.US,D,20211206,000000,16.1219,16.4893,16.0659,16.3389,210845.32615422,0
+CIO.US,D,20211207,000000,16.4893,16.8104,16.4141,16.7169,325109.76958246,0
+CIO.US,D,20211208,000000,16.6976,17.3109,16.6503,17.1509,367838.38734687,0
+CIO.US,D,20211209,000000,17.0091,17.4054,16.8432,17.2646,661158.60454039,0
+CIO.US,D,20211210,000000,17.4054,17.4344,16.8489,16.9049,210749.9243138,0
+CIO.US,D,20211213,000000,16.7738,16.8953,16.2915,16.5182,354240.51415806,0
+CIO.US,D,20211214,000000,16.4989,16.8104,16.3775,16.5471,453594.27211525,0
+CIO.US,D,20211215,000000,16.5471,16.82,16.4141,16.8007,317496.28792668,0
+CIO.US,D,20211216,000000,16.8393,17.1316,16.7448,16.82,536576.24467591,0
+CIO.US,D,20211217,000000,16.8007,17.6416,16.8007,17.3678,1891058.3916482,0
+CIO.US,D,20211220,000000,17.1412,17.5096,16.7545,17.4999,293826.26173834,0
+CIO.US,D,20211221,000000,17.6802,18.0091,17.5616,18.0091,318520.82073462,0
+CIO.US,D,20211222,000000,18.0284,18.1981,17.9155,18.1797,225904.29926852,0
+CIO.US,D,20211223,000000,18.2174,18.3398,18.0477,18.2078,257760.21815513,0
+CIO.US,D,20211227,000000,18.2936,18.4151,18.0766,18.4055,182565.93930667,0
+CIO.US,D,20211228,000000,18.3688,18.5665,18.2078,18.4632,151877.65598863,0
+CIO.US,D,20211229,000000,18.5192,18.6041,18.3967,18.5578,160523.96626455,0
+CIO.US,D,20211230,000000,18.5761,18.7555,18.4632,18.5482,148403.78462566,0
+CIO.US,D,20211231,000000,18.5192,18.7362,18.444,18.6137,105818.26962187,0
+CIO.US,D,20220103,000000,18.8403,19.3688,18.6513,18.8693,404459.21337163,0
+CIO.US,D,20220104,000000,19.0197,19.5964,18.9252,19.445,425260.96248834,0
+CIO.US,D,20220105,000000,19.4826,19.6986,19.256,19.3968,645883.94030863,0
+CIO.US,D,20220106,000000,19.501,20.1143,19.4257,20.0776,498162.48623725,0
+CIO.US,D,20220107,000000,20.1046,20.4836,20.0294,20.0487,633066.9104441,0
+CIO.US,D,20220110,000000,20.0294,20.0487,19.1624,19.3051,767761.86539265,0
+CIO.US,D,20220111,000000,19.3534,19.444,18.8191,19.2579,456908.44909317,0
+CIO.US,D,20220112,000000,19.1721,19.3244,18.905,18.905,472616.56951291,0
+CIO.US,D,20220113,000000,19.0005,19.2772,18.8857,19.1056,299579.40750601,0
+CIO.US,D,20220114,000000,19.0294,19.1528,18.8577,19.0573,205965.31462166,0
+CIO.US,D,20220118,000000,18.6764,18.8094,18.391,18.4672,422690.29767975,0
+CIO.US,D,20220119,000000,18.419,18.4672,17.714,17.7236,376207.82489029,0
+CIO.US,D,20220120,000000,17.7332,17.7429,17.1228,17.1903,383736.27447091,0
+CIO.US,D,20220121,000000,16.9522,17.4488,16.8847,17.1142,350358.07404376,0
+CIO.US,D,20220124,000000,16.876,17.0187,16.3658,16.9705,401007.11851572,0
+CIO.US,D,20220125,000000,16.8374,16.8664,16.228,16.714,603393.82714526,0
+CIO.US,D,20220126,000000,16.876,17.1142,16.2183,16.3041,337056.77614146,0
+CIO.US,D,20220127,000000,16.2183,16.6185,15.713,15.8181,334409.37506993,0
+CIO.US,D,20220128,000000,15.9319,16.5327,15.7602,16.523,415070.59416482,0
+CIO.US,D,20220131,000000,16.4179,16.9994,16.2087,16.9898,481128.07284042,0
+CIO.US,D,20220201,000000,16.9801,17.0091,16.6281,16.876,260687.60288875,0
+CIO.US,D,20220202,000000,16.7709,16.9608,16.6851,16.7323,239238.78041965,0
+CIO.US,D,20220203,000000,16.5799,17.1142,16.5664,16.7988,318546.74514778,0
+CIO.US,D,20220204,000000,16.6562,16.8664,16.3041,16.7044,184103.77549511,0
+CIO.US,D,20220207,000000,16.7044,16.8847,16.5992,16.7323,239082.19696419,0
+CIO.US,D,20220208,000000,16.6754,16.9522,16.6281,16.7709,231940.53962786,0
+CIO.US,D,20220209,000000,16.9136,16.9994,16.5278,16.8085,478173.72671712,0
+CIO.US,D,20220210,000000,16.5799,17.1325,16.5327,16.7902,295147.36983279,0
+CIO.US,D,20220211,000000,16.8471,17.171,16.6754,16.8181,288209.99687214,0
+CIO.US,D,20220214,000000,16.8567,16.9994,16.7227,16.7988,199189.70999909,0
+CIO.US,D,20220215,000000,16.9136,17.2714,16.9136,17.1614,211532.84159112,0
+CIO.US,D,20220216,000000,17.1614,17.39,17.1228,17.3042,235822.97974217,0
+CIO.US,D,20220217,000000,17.2,17.4854,17.0563,17.2762,394893.10491691,0
+CIO.US,D,20220218,000000,17.2,17.3996,16.9329,16.9705,150671.65228859,0
+CIO.US,D,20220222,000000,16.8471,17.0852,16.6562,16.7516,276328.31983428,0
+CIO.US,D,20220223,000000,16.714,16.9425,16.3417,16.39,245295.76030952,0
+CIO.US,D,20220224,000000,16.0939,16.6088,15.8181,16.5134,355752.42593334,0
+CIO.US,D,20220225,000000,16.4661,16.957,16.0177,16.7227,312434.80550202,0
+CIO.US,D,20220228,000000,16.4758,16.7044,16.008,16.4083,586889.30875336,0
+CIO.US,D,20220301,000000,16.2559,16.4844,15.6368,15.8181,446153.96553936,0
+CIO.US,D,20220302,000000,16.008,16.3321,15.9984,16.1036,374023.95232599,0
+CIO.US,D,20220303,000000,16.1605,16.199,15.7988,16.0273,413490.24193879,0
+CIO.US,D,20220304,000000,15.875,16.2135,15.8181,16.1701,317417.47771069,0
+CIO.US,D,20220307,000000,16.199,16.2183,15.5133,15.5317,254573.58928994,0
+CIO.US,D,20220308,000000,15.5607,16.0466,15.5607,15.8557,306768.76576255,0
+CIO.US,D,20220309,000000,16.1798,16.3041,16.0707,16.1422,176116.98228988,0
+CIO.US,D,20220310,000000,15.9136,16.3803,15.9136,16.3803,290935.17118313,0
+CIO.US,D,20220311,000000,16.4083,16.5895,16.228,16.3417,315919.04663025,0
+CIO.US,D,20220314,000000,16.4758,16.4758,16.0755,16.1422,330639.96539698,0
+CIO.US,D,20220315,000000,16.2752,16.2752,15.8557,16.0273,219082.03070228,0
+CIO.US,D,20220316,000000,16.199,16.5134,15.9704,16.4941,389967.46641719,0
+CIO.US,D,20220317,000000,16.4179,16.8943,16.3417,16.8567,180158.0798127,0
+CIO.US,D,20220318,000000,16.8567,16.8567,16.5702,16.7613,357317.22351147,0
+CIO.US,D,20220321,000000,16.7805,16.9705,16.6947,16.7709,200951.5331172,0
+CIO.US,D,20220322,000000,16.8181,16.9705,16.6851,16.7988,132488.26890067,0
+CIO.US,D,20220323,000000,16.7613,16.7613,16.361,16.4372,204828.78834888,0
+CIO.US,D,20220324,000000,16.5037,16.6562,16.3707,16.5895,136458.85201971,0
+CIO.US,D,20220325,000000,16.7323,17.0283,16.6185,17.0091,158280.98603826,0
+CIO.US,D,20220328,000000,16.9705,17.1093,16.7988,16.8847,133875.74349281,0
+CIO.US,D,20220329,000000,17.1325,17.4662,17.1045,17.4469,222309.10165199,0
+CIO.US,D,20220330,000000,17.3996,17.4854,16.9425,17.0091,175937.58535083,0
+CIO.US,D,20220331,000000,17.038,17.2762,16.7613,16.8278,307772.55903996,0
+CIO.US,D,20220401,000000,17.0187,17.255,16.6658,16.9898,199156.52675025,0
+CIO.US,D,20220404,000000,16.9994,16.9994,16.5134,16.7709,248166.11133421,0
+CIO.US,D,20220405,000000,16.714,16.8567,16.3138,16.3321,208624.12243498,0
+CIO.US,D,20220406,000000,16.3803,16.3803,15.9174,16.037,365871.24287656,0
+CIO.US,D,20220407,000000,16.008,16.0177,15.6465,15.8538,287236.27591398,0
+CIO.US,D,20220408,000000,15.902,16.1816,15.796,15.8731,216842.16140557,0
+CIO.US,D,20220411,000000,15.7863,16.0466,15.632,15.6995,216222.04944286,0
+CIO.US,D,20220412,000000,15.7863,16.008,15.4006,15.4873,263662.68854258,0
+CIO.US,D,20220413,000000,15.6224,15.8152,15.497,15.7381,187914.6642291,0
+CIO.US,D,20220414,000000,15.7188,15.8828,15.497,15.5838,260309.10645667,0
+CIO.US,D,20220418,000000,15.5259,15.7863,15.3716,15.4488,237923.89418436,0
+CIO.US,D,20220419,000000,15.5163,15.8152,15.5163,15.6802,203596.86023568,0
+CIO.US,D,20220420,000000,15.796,16.0273,15.6901,15.8828,196025.89461749,0
+CIO.US,D,20220421,000000,15.9502,16.1045,15.4584,15.5163,307245.77496463,0
+CIO.US,D,20220422,000000,15.4102,15.5259,15.0919,15.1305,184599.45027466,0
+CIO.US,D,20220425,000000,15.333,15.5645,14.9569,15.2366,397535.32110581,0
+CIO.US,D,20220426,000000,15.1691,15.2462,14.6965,14.8219,270554.43453609,0
+CIO.US,D,20220427,000000,14.7833,14.8961,14.5327,14.6194,171261.85819395,0
+CIO.US,D,20220428,000000,14.7833,15.0678,14.5327,14.9762,196478.01638293,0
+CIO.US,D,20220429,000000,15.063,15.063,14.263,14.3109,308252.67917162,0
+CIO.US,D,20220502,000000,14.3398,14.4555,13.7226,14.0023,320760.69003133,0
+CIO.US,D,20220503,000000,13.983,14.4073,13.8576,14.3494,327757.17065399,0
+CIO.US,D,20220504,000000,14.4459,14.6676,14.0987,14.5519,262965.84031694,0
+CIO.US,D,20220505,000000,14.3205,14.4845,13.3995,13.8962,386492.5580777,0
+CIO.US,D,20220506,000000,13.6936,13.7515,13.2307,13.5393,402106.31363355,0
+CIO.US,D,20220509,000000,13.3657,13.52,12.9222,12.9994,319224.92779595,0
+CIO.US,D,20220510,000000,13.1247,13.5351,12.6908,12.8933,394606.89939567,0
+CIO.US,D,20220511,000000,12.9704,13.1633,12.6763,12.71,357822.23107975,0
+CIO.US,D,20220512,000000,12.7197,12.7197,12.3243,12.5461,366328.54952464,0
+CIO.US,D,20220513,000000,12.7293,12.7968,12.4014,12.6425,346835.46478406,0
+CIO.US,D,20220516,000000,12.7004,13.1825,12.5943,13.1633,423365.36939835,0
+CIO.US,D,20220517,000000,13.385,13.7515,13.3175,13.7226,459832.72289722,0
+CIO.US,D,20220518,000000,13.6165,13.7612,13.0765,13.0958,398759.99038332,0
+CIO.US,D,20220519,000000,12.9704,13.2307,12.739,12.8354,464116.47292718,0
+CIO.US,D,20220520,000000,13.0476,13.1344,12.739,13.1247,271667.11034876,0
+CIO.US,D,20220523,000000,13.2789,13.3657,12.7197,12.739,378072.3086845,0
+CIO.US,D,20220524,000000,12.739,12.8451,12.4593,12.8451,260715.60125496,0
+CIO.US,D,20220525,000000,12.7293,13.0572,12.6908,12.9126,205158.54688423,0
+CIO.US,D,20220526,000000,13.0765,13.2018,12.9319,13.009,197660.16962286,0
+CIO.US,D,20220527,000000,13.144,13.3947,13.0862,13.3368,160953.27454643,0
+CIO.US,D,20220531,000000,13.1825,13.5104,13.0765,13.4429,441633.78486141,0
+CIO.US,D,20220601,000000,13.3947,13.4525,13.009,13.2693,330343.39011047,0
+CIO.US,D,20220602,000000,13.2886,13.2886,13.0776,13.2597,272124.41699684,0
+CIO.US,D,20220603,000000,13.2307,13.2404,12.9704,13.0283,189629.82340353,0
+CIO.US,D,20220606,000000,13.1537,13.1921,12.8306,12.9029,268958.52766217,0
+CIO.US,D,20220607,000000,12.8161,13.1537,12.7004,13.144,479238.70160958,0
+CIO.US,D,20220608,000000,13.0476,13.0476,12.5075,12.6136,281679.11870976,0
+CIO.US,D,20220609,000000,12.6136,12.6136,12.17,12.2182,230422.40599343,0
+CIO.US,D,20220610,000000,12.0639,12.12,11.8228,11.9867,210304.02440751,0
+CIO.US,D,20220613,000000,11.6589,11.7506,10.8585,10.8874,524008.08917767,0
+CIO.US,D,20220614,000000,10.9356,11.1478,10.6559,11.0514,555627.57741629,0
+CIO.US,D,20220615,000000,11.1671,11.5336,11.1671,11.2828,277622.46653905,0
+CIO.US,D,20220616,000000,11.1285,11.1285,10.8392,10.926,333154.63347315,0
+CIO.US,D,20220617,000000,11.0803,11.5336,11.0706,11.2442,380499.87073247,0
+CIO.US,D,20220621,000000,11.2973,11.712,11.1767,11.4082,343087.83161818,0
+CIO.US,D,20220622,000000,11.2539,12.1121,11.1671,11.8324,396972.24285206,0
+CIO.US,D,20220623,000000,11.8324,12.0976,11.7072,11.9964,278610.70516858,0
+CIO.US,D,20220624,000000,12.0157,12.44,12.0157,12.2086,461869.34479478,0
+CIO.US,D,20220627,000000,12.305,12.5075,11.9964,12.2664,393845.75862539,0
+CIO.US,D,20220628,000000,12.4111,12.6522,12.2278,12.3243,331371.033848,0
+CIO.US,D,20220629,000000,12.3243,12.4497,12.1603,12.4014,309934.65509721,0
+CIO.US,D,20220630,000000,12.2086,12.7776,12.1796,12.4882,436183.4362394,0
+CIO.US,D,20220701,000000,12.4207,12.6666,12.2568,12.5268,606593.93670529,0
+CIO.US,D,20220705,000000,12.3146,12.6715,12.141,12.6522,301233.3850654,0
+CIO.US,D,20220706,000000,12.6425,12.7679,12.305,12.3725,423780.16000885,0
+CIO.US,D,20220707,000000,12.3823,12.6468,12.3725,12.4607,284682.93339531,0
+CIO.US,D,20220708,000000,12.5292,12.6566,12.2215,12.4999,222486.92090993,0
+CIO.US,D,20220711,000000,12.4901,12.6076,12.3725,12.4803,322336.59208319,0
+CIO.US,D,20220712,000000,12.3431,12.686,12.3431,12.5194,225696.35275168,0
+CIO.US,D,20220713,000000,12.3137,12.5194,12.2648,12.3333,319365.00935694,0
+CIO.US,D,20220714,000000,12.2452,12.5194,12.0982,12.3725,355774.29863799,0
+CIO.US,D,20220715,000000,12.588,12.9309,12.588,12.8329,379934.8688767,0
+CIO.US,D,20220718,000000,12.8231,12.9799,12.6958,12.7644,282796.47345779,0
+CIO.US,D,20220719,000000,12.8721,13.1464,12.8231,13.1268,290905.80124114,0
+CIO.US,D,20220720,000000,13.0093,13.2444,12.9505,13.1464,292274.70966982,0
+CIO.US,D,20220721,000000,13.0582,13.0925,12.735,13.0582,245753.26013929,0
+CIO.US,D,20220722,000000,13.1366,13.2297,13.0093,13.1072,245439.87096136,0
+CIO.US,D,20220725,000000,13.1758,13.548,13.1268,13.3815,317552.04785855,0
+CIO.US,D,20220726,000000,13.3325,13.5823,13.2933,13.4109,298727.26013792,0
+CIO.US,D,20220727,000000,13.3717,13.4746,13.0876,13.2346,488918.76273443,0
+CIO.US,D,20220728,000000,13.2346,13.695,13.2346,13.5285,430751.89384937,0
+CIO.US,D,20220729,000000,13.5872,13.8762,13.5382,13.8125,269844.41518549,0
+CIO.US,D,20220801,000000,13.7831,13.9497,13.5578,13.7636,542310.27469974,0
+CIO.US,D,20220802,000000,13.6754,13.886,13.5676,13.6362,336719.8282951,0
+CIO.US,D,20220803,000000,13.7831,13.8516,13.4207,13.4207,363052.68573458,0
+CIO.US,D,20220804,000000,13.5676,13.7048,12.2745,12.5978,515919.23099595,0
+CIO.US,D,20220805,000000,12.5782,12.6664,12.4117,12.588,291614.24452936,0
+CIO.US,D,20220808,000000,12.5586,12.9701,12.5586,12.7644,311704.83870158,0
+CIO.US,D,20220809,000000,12.6566,12.7056,12.3774,12.5684,310828.98230201,0
+CIO.US,D,20220810,000000,12.8231,12.9885,12.7154,12.7937,252060.85535245,0
+CIO.US,D,20220811,000000,12.8427,13.0435,12.8427,12.9309,166249.38605187,0
+CIO.US,D,20220812,000000,13.0093,13.2248,12.9897,13.215,153582.13423118,0
+CIO.US,D,20220815,000000,13.1072,13.1366,12.8525,12.9113,198808.17377215,0
+CIO.US,D,20220816,000000,12.8623,12.9211,12.7937,12.8721,112246.40790551,0
+CIO.US,D,20220817,000000,12.686,12.7447,12.4215,12.5488,273666.33401994,0
+CIO.US,D,20220818,000000,12.6076,12.6713,12.3725,12.4705,266015.35066946,0
+CIO.US,D,20220819,000000,12.4313,12.4509,12.1766,12.2648,576366.59311717,0
+CIO.US,D,20220822,000000,12.0492,12.3186,11.8043,12.2158,509921.96252577,0
+CIO.US,D,20220823,000000,12.3235,12.4215,12.0737,12.1374,344020.67324808,0
+CIO.US,D,20220824,000000,12.0394,12.3333,12.0394,12.157,413855.41934408,0
+CIO.US,D,20220825,000000,12.3137,12.4803,12.2256,12.4019,914013.31839456,0
+CIO.US,D,20220826,000000,12.4117,12.4607,11.8533,11.8729,599056.17376174,0
+CIO.US,D,20220829,000000,11.8239,11.9562,11.7162,11.8239,433164.07178895,0
+CIO.US,D,20220830,000000,11.9023,11.9023,11.5398,11.5888,408868.75441185,0
+CIO.US,D,20220831,000000,11.5692,11.7456,11.1872,11.3145,551210.73151533,0
+CIO.US,D,20220901,000000,11.2851,11.2851,10.9423,11.0598,513833.71278581,0
+CIO.US,D,20220902,000000,11.1872,11.3586,11.0696,11.1284,275713.06138721,0
+CIO.US,D,20220906,000000,11.1088,11.1578,10.9913,11.0598,311693.60977338,0
+CIO.US,D,20220907,000000,10.9717,11.2851,10.9717,11.2557,270379.32049245,0
+CIO.US,D,20220908,000000,11.0696,11.3047,10.9913,11.2655,214401.07179464,0
+CIO.US,D,20220909,000000,11.3831,11.4223,11.2851,11.3537,169933.49531296,0
+CIO.US,D,20220912,000000,11.4909,11.5692,11.4223,11.4811,188605.16128542,0
+CIO.US,D,20220913,000000,11.2264,11.2851,10.9913,11.0206,344401.43599521,0
+CIO.US,D,20220914,000000,11.1088,11.1088,10.9325,11.05,324750.81164609,0
+CIO.US,D,20220915,000000,11.05,11.2019,10.9913,11.001,303808.86055402,0
+CIO.US,D,20220916,000000,10.9423,11.3537,10.9227,11.3537,816193.02079044,0
+CIO.US,D,20220919,000000,11.246,11.4321,11.2069,11.3929,202669.90426112,0
+CIO.US,D,20220920,000000,11.1382,11.1676,10.7953,10.8835,356883.92090644,0
+CIO.US,D,20220921,000000,11.001,11.0206,10.6484,10.6876,244730.40686148,0
+CIO.US,D,20220922,000000,10.6778,10.7268,10.4819,10.521,244978.46409353,0
+CIO.US,D,20220923,000000,10.4917,10.5504,10.2321,10.4231,434938.24244447,0
+CIO.US,D,20220926,000000,10.2957,10.3447,9.84511,9.91368,528733.47969489,0
+CIO.US,D,20220927,000000,10.0508,10.1096,9.74715,9.82551,486546.39644937,0
+CIO.US,D,20220928,000000,9.91368,10.2663,9.80592,10.0802,409409.78458873,0
+CIO.US,D,20220929,000000,10.041,10.041,9.54221,9.67857,413802.33713805,0
+CIO.US,D,20220930,000000,9.72755,9.83531,9.64967,9.76674,351871.73568284,0
+CIO.US,D,20221003,000000,9.92348,9.97451,9.71776,9.81572,238062.46513429,0
+CIO.US,D,20221004,000000,9.91368,10.1733,9.89899,9.99205,377824.85118685,0
+CIO.US,D,20221005,000000,9.8745,9.8745,9.48206,9.61,539187.61184863,0
+CIO.US,D,20221006,000000,9.58,9.6848,9.275,9.3,348626,0
+CIO.US,D,20221007,000000,9.25,9.29,9.08,9.19,375964,0
+CIO.US,D,20221010,000000,9.18,9.34,9.165,9.22,270194,0
+CIO.US,D,20221011,000000,9.19,9.53,9.05,9.46,405958,0
+CIO.US,D,20221012,000000,9.46,9.59,9.315,9.52,195871,0
+CIO.US,D,20221013,000000,9.38,9.93,9.19,9.87,288117,0
+CIO.US,D,20221014,000000,10.04,10.07,9.71,9.74,262399,0
+CIO.US,D,20221017,000000,9.94,10.09,9.9083,10,232852,0
+CIO.US,D,20221018,000000,10.24,10.26,9.87,9.97,221539,0
+CIO.US,D,20221019,000000,9.9,9.95,9.63,9.74,198561,0
+CIO.US,D,20221020,000000,9.79,9.985,9.73,9.92,181405,0
+CIO.US,D,20221021,000000,9.93,10.0335,9.76,9.94,238127,0
+CIO.US,D,20221024,000000,10.03,10.14,9.97,10.03,245908,0
+CIO.US,D,20221025,000000,10.06,10.51,10.06,10.38,156344,0
+CIO.US,D,20221026,000000,10.47,10.59,10.27,10.46,207437,0
+CIO.US,D,20221027,000000,10.51,10.66,10.47,10.51,184961,0
+CIO.US,D,20221028,000000,10.54,10.77,10.46,10.75,180616,0
+CIO.US,D,20221031,000000,10.65,10.74,10.55,10.62,216400,0
+CIO.US,D,20221101,000000,10.76,10.76,10.56,10.59,183834,0
+CIO.US,D,20221102,000000,10.62,10.8,10.37,10.39,278068,0
+CIO.US,D,20221103,000000,10.27,10.29,9.98,10.16,178591,0
+CIO.US,D,20221104,000000,10.31,10.535,10.21,10.44,198134,0
+CIO.US,D,20221107,000000,10.45,10.69,9.9,10.05,392418,0
+CIO.US,D,20221108,000000,9.93,10.02,9.36,9.49,431899,0
+CIO.US,D,20221109,000000,9.5,9.56,9.17,9.24,358989,0
+CIO.US,D,20221110,000000,9.61,9.865,9.59,9.83,421716,0
+CIO.US,D,20221111,000000,9.8,10.0201,9.65,9.98,281860,0
+CIO.US,D,20221114,000000,10,10.06,9.82,9.83,194810,0
+CIO.US,D,20221115,000000,9.99,10.05,9.72,9.8,144080,0
+CIO.US,D,20221116,000000,9.81,9.81,9.47,9.49,143590,0
+CIO.US,D,20221117,000000,9.42,9.57,9.31,9.55,181823,0
+CIO.US,D,20221118,000000,9.84,9.84,9.58,9.65,188245,0
+CIO.US,D,20221121,000000,9.75,9.88,9.69,9.88,207473,0
+CIO.US,D,20221122,000000,9.77,10.01,9.72,9.97,177319,0
+CIO.US,D,20221123,000000,9.97,9.97,9.76,9.91,135913,0
+CIO.US,D,20221125,000000,9.91,10.12,9.8701,10.03,96754,0
+CIO.US,D,20221128,000000,9.99,10.05,9.75,9.78,208168,0
+CIO.US,D,20221129,000000,9.78,9.89,9.66,9.78,170653,0
+CIO.US,D,20221130,000000,9.73,9.925,9.54,9.89,398280,0
+CIO.US,D,20221201,000000,9.94,10.03,9.77,9.93,229010,0
+CIO.US,D,20221202,000000,9.85,10.06,9.84,9.99,204964,0
+CIO.US,D,20221205,000000,9.86,9.875,9.435,9.5,224890,0
+CIO.US,D,20221206,000000,9.53,9.67,9.16,9.23,389197,0
+CIO.US,D,20221207,000000,9.23,9.475,9.18,9.28,272753,0
+CIO.US,D,20221208,000000,9.25,9.46,9.245,9.29,162237,0
+CIO.US,D,20221209,000000,9.27,9.57,9.2,9.38,217880,0
+CIO.US,D,20221212,000000,9.29,9.345,8.98,9.24,402394,0
+CIO.US,D,20221213,000000,9.56,9.79,9.3,9.34,208427,0
+CIO.US,D,20221214,000000,9.32,9.47,9.17,9.25,225099,0
+CIO.US,D,20221215,000000,9.14,9.23,9.04,9.14,302518,0
+CIO.US,D,20221216,000000,8.95,9.07,8.86,9.05,985352,0
+CIO.US,D,20221219,000000,9.07,9.075,8.72,8.81,322449,0
+CIO.US,D,20221220,000000,8.75,8.81,8.65,8.68,371673,0
+CIO.US,D,20221221,000000,8.69,8.845,8.65,8.74,446260,0
+CIO.US,D,20221222,000000,8.73,8.73,8.4,8.59,335453,0
+CIO.US,D,20221223,000000,8.61,8.685,8.46,8.52,225950,0
+CIO.US,D,20221227,000000,8.51,8.5451,8.38,8.42,266860,0
+CIO.US,D,20221228,000000,8.49,8.55,8.2,8.22,301787,0
+CIO.US,D,20221229,000000,8.21,8.64,8.15,8.61,454686,0
+CIO.US,D,20221230,000000,8.49,8.56,8.33,8.38,483933,0
+CIO.US,D,20230103,000000,8.44,8.64,8.33,8.47,583235,0
+CIO.US,D,20230104,000000,8.57,8.7501,8.5,8.58,435025,0
+CIO.US,D,20230105,000000,8.48,8.52,8.22,8.25,383223,0
+CIO.US,D,20230106,000000,8.37,8.489,8.245,8.44,511369,0
+CIO.US,D,20230109,000000,8.25,8.33,8.0301,8.05,399268,0
+CIO.US,D,20230110,000000,8.07,8.265,8.04,8.19,269539,0
+CIO.US,D,20230111,000000,8.18,8.77,8.18,8.73,533021,0
+CIO.US,D,20230112,000000,8.86,9.145,8.82,9.1,363925,0
+CIO.US,D,20230113,000000,9.04,9.45,8.9,9.38,566397,0
+CIO.US,D,20230117,000000,9.38,9.56,9.36,9.46,375904,0
+CIO.US,D,20230118,000000,9.53,9.64,9.19,9.24,262347,0
+CIO.US,D,20230119,000000,9.19,9.4,9.14,9.33,209280,0
+CIO.US,D,20230120,000000,9.33,9.4,9.21,9.38,251778,0
+CIO.US,D,20230123,000000,9.38,9.51,9.2,9.29,374479,0
+CIO.US,D,20230124,000000,9.31,9.55,8.96,9.03,371796,0
+CIO.US,D,20230125,000000,9,9.41,8.9331,9.38,264366,0
+CIO.US,D,20230126,000000,9.43,9.47,9.235,9.37,139466,0
+CIO.US,D,20230127,000000,9.37,9.79,9.37,9.66,201810,0
+CIO.US,D,20230130,000000,9.61,9.72,9.51,9.51,188295,0
+CIO.US,D,20230131,000000,9.5,9.92,9.48,9.84,318232,0
+CIO.US,D,20230201,000000,9.78,9.97,9.585,9.87,233538,0
+CIO.US,D,20230202,000000,9.97,10.235,9.915,10.05,279906,0
+CIO.US,D,20230203,000000,9.935,10.0627,9.8,9.97,262543,0
+CIO.US,D,20230206,000000,9.9,9.9,9.5,9.69,218557,0
+CIO.US,D,20230207,000000,9.63,9.82,9.51,9.7,165245,0
+CIO.US,D,20230208,000000,9.7,9.73,9.5602,9.64,103815,0
+CIO.US,D,20230209,000000,9.71,9.78,9.36,9.39,157133,0
+CIO.US,D,20230210,000000,9.36,9.52,9.32,9.5,132594,0
+CIO.US,D,20230213,000000,9.52,9.59,9.4501,9.57,150932,0
+CIO.US,D,20230214,000000,9.5,9.5865,9.35,9.49,100809,0
+CIO.US,D,20230215,000000,9.38,9.53,9.34,9.53,110278,0
+CIO.US,D,20230216,000000,9.43,9.43,9.27,9.32,203041,0
+CIO.US,D,20230217,000000,9.36,9.43,9.16,9.18,224194,0
+CIO.US,D,20230221,000000,9.14,9.14,8.8,8.91,265752,0
+CIO.US,D,20230222,000000,8.89,9.02,8.75,8.79,247490,0
+CIO.US,D,20230223,000000,9.12,9.12,8.52,8.77,314367,0
+CIO.US,D,20230224,000000,8.56,8.63,8.3,8.59,300396,0
+CIO.US,D,20230227,000000,8.63,8.84,8.49,8.53,260975,0
+CIO.US,D,20230228,000000,8.5,8.61,8.394,8.46,524126,0
+CIO.US,D,20230301,000000,8.42,8.63,8.3,8.59,256908,0
+CIO.US,D,20230302,000000,8.51,8.63,8.4701,8.6,236465,0
+CIO.US,D,20230303,000000,8.66,8.7,8.48,8.51,207711,0
+CIO.US,D,20230306,000000,8.55,8.57,8.405,8.44,423360,0
+CIO.US,D,20230307,000000,8.45,8.5,8.21,8.29,180897,0
+CIO.US,D,20230308,000000,8.29,8.38,8.21,8.37,158178,0
+CIO.US,D,20230309,000000,8.36,8.41,8.1,8.1,292974,0
+CIO.US,D,20230310,000000,8.05,8.11,7.54,7.66,411715,0
+CIO.US,D,20230313,000000,7.5,7.6,7.25,7.39,402406,0
+CIO.US,D,20230314,000000,7.66,7.68,7.21,7.24,443575,0
+CIO.US,D,20230315,000000,7.11,7.31,7.02,7.24,409959,0
+CIO.US,D,20230316,000000,7.15,7.15,6.81,7.01,667187,0
+CIO.US,D,20230317,000000,6.99,7,6.42,6.48,1194365,0
+CIO.US,D,20230320,000000,6.55,6.77,6.39,6.48,561236,0
+CIO.US,D,20230321,000000,6.62,6.77,6.57,6.67,473654,0
+CIO.US,D,20230322,000000,6.62,6.735,6.41,6.41,350905,0
+CIO.US,D,20230323,000000,6.41,6.52,6,6.01,390080,0
+CIO.US,D,20230324,000000,5.96,6.16,5.8,6.14,456047,0
+CIO.US,D,20230327,000000,6.27,6.43,6.24,6.26,371710,0
+CIO.US,D,20230328,000000,6.2,6.41,6.14,6.33,267565,0
+CIO.US,D,20230329,000000,6.41,6.49,6.34,6.46,452605,0
+CIO.US,D,20230330,000000,6.56,6.625,6.4619,6.61,307379,0
+CIO.US,D,20230331,000000,6.69,6.93,6.63,6.9,382259,0
+CIO.US,D,20230403,000000,6.88,7.1247,6.8109,6.92,384730,0
+CIO.US,D,20230404,000000,6.93,6.95,6.77,6.86,443717,0
+CIO.US,D,20230405,000000,6.84,7.025,6.79,6.88,474192,0
+CIO.US,D,20230406,000000,6.96,7.0199,6.8512,6.99,601417,0
+CIO.US,D,20230410,000000,6.76,6.77,6.28,6.44,920147,0
+CIO.US,D,20230411,000000,6.42,6.55,6.33,6.44,379603,0
+CIO.US,D,20230412,000000,6.44,6.48,6.26,6.29,511450,0
+CIO.US,D,20230413,000000,6.28,6.3,6.13,6.16,288472,0
+CIO.US,D,20230414,000000,6.26,6.32,6.025,6.09,249989,0
+CIO.US,D,20230417,000000,6.08,6.37,6.08,6.34,290277,0
+CIO.US,D,20230418,000000,6.31,6.33,6.118,6.15,173591,0
+CIO.US,D,20230419,000000,6.13,6.31,6.02,6.25,197608,0
+CIO.US,D,20230420,000000,6.23,6.26,6.07,6.11,178629,0
+CIO.US,D,20230421,000000,6.13,6.1399,5.975,6.01,226872,0
+CIO.US,D,20230424,000000,6,6.09,5.97,6.08,203680,0
+CIO.US,D,20230425,000000,6,6.06,5.8,5.84,291529,0
+CIO.US,D,20230426,000000,5.78,5.87,5.57,5.67,363564,0
+CIO.US,D,20230427,000000,5.7,5.77,5.51,5.74,371002,0
+CIO.US,D,20230428,000000,5.74,6,5.74,5.82,233267,0
+CIO.US,D,20230501,000000,5.85,5.85,5.63,5.67,229584,0
+CIO.US,D,20230502,000000,5.61,5.71,5.48,5.5,351440,0
+CIO.US,D,20230503,000000,5.48,5.68,5.46,5.51,322813,0
+CIO.US,D,20230504,000000,5.43,5.6,5.2999,5.58,465531,0
+CIO.US,D,20230505,000000,5.68,5.7,5.08,5.18,976096,0
+CIO.US,D,20230508,000000,5.1,5.11,4.7801,4.85,672144,0
+CIO.US,D,20230509,000000,4.75,4.81,4.585,4.75,839930,0
+CIO.US,D,20230510,000000,4.85,4.93,4.64,4.7,605823,0
+CIO.US,D,20230511,000000,4.62,4.62,4.415,4.45,954380,0
+CIO.US,D,20230512,000000,4.42,4.445,4.03,4.32,2702819,0
+CIO.US,D,20230515,000000,4.31,4.4,4.21,4.29,1990914,0
+CIO.US,D,20230516,000000,4.27,4.5,4.24,4.26,719365,0
+CIO.US,D,20230517,000000,4.24,4.56,4.21,4.55,776594,0
+CIO.US,D,20230518,000000,4.55,4.71,4.5,4.66,713977,0
+CIO.US,D,20230519,000000,4.71,4.85,4.67,4.76,564368,0
+CIO.US,D,20230522,000000,4.78,4.895,4.67,4.88,368460,0
+CIO.US,D,20230523,000000,4.87,5.27,4.87,5.08,776539,0
+CIO.US,D,20230524,000000,5.02,5.08,4.57,4.63,590324,0
+CIO.US,D,20230525,000000,4.6,4.64,4.47,4.53,369347,0
+CIO.US,D,20230526,000000,4.53,4.61,4.38,4.6,356869,0
+CIO.US,D,20230530,000000,4.645,4.66,4.53,4.64,593241,0
+CIO.US,D,20230531,000000,4.6,4.69,4.505,4.53,2506999,0
+CIO.US,D,20230601,000000,4.6,4.735,4.48,4.7,761057,0
+CIO.US,D,20230602,000000,4.75,5.11,4.75,5.05,581139,0
+CIO.US,D,20230605,000000,5.04,5.05,4.905,4.97,365295,0
+CIO.US,D,20230606,000000,4.95,5.285,4.93,5.25,814574,0
+CIO.US,D,20230607,000000,5.32,5.655,5.32,5.54,754677,0
+CIO.US,D,20230608,000000,5.53,5.55,5.275,5.41,343622,0
+CIO.US,D,20230609,000000,5.38,5.44,5.31,5.39,335807,0
+CIO.US,D,20230612,000000,5.38,5.52,5.325,5.4,487496,0
+CIO.US,D,20230613,000000,5.44,5.57,5.35,5.51,709339,0
+CIO.US,D,20230614,000000,5.55,5.62,5.44,5.48,472035,0
+CIO.US,D,20230615,000000,5.42,5.53,5.36,5.52,296408,0
+CIO.US,D,20230616,000000,5.55,5.55,5.41,5.52,546041,0
+CIO.US,D,20230620,000000,5.46,5.49,5.35,5.44,308470,0
+CIO.US,D,20230621,000000,5.36,5.46,5.29,5.34,236099,0
+CIO.US,D,20230622,000000,5.32,5.32,5.05,5.23,356307,0
+CIO.US,D,20230623,000000,5.09,5.24,5.025,5.18,1086463,0
+CIO.US,D,20230626,000000,5.16,5.67,5.115,5.64,464213,0
+CIO.US,D,20230627,000000,5.68,5.74,5.52,5.66,490516,0
+CIO.US,D,20230628,000000,5.66,5.66,5.47,5.6,345457,0
+CIO.US,D,20230629,000000,5.63,5.745,5.55,5.73,256167,0
+CIO.US,D,20230630,000000,5.8,5.84,5.475,5.57,562117,0
+CIO.US,D,20230703,000000,5.52,6.01,5.52,5.96,328345,0
+CIO.US,D,20230705,000000,5.85,5.98,5.73,5.74,469700,0
+CIO.US,D,20230706,000000,5.49,5.56,5.36,5.52,354210,0
+CIO.US,D,20230707,000000,5.5,5.835,5.5,5.71,529968,0
+CIO.US,D,20230710,000000,5.69,5.8,5.65,5.71,233647,0
+CIO.US,D,20230711,000000,5.76,5.87,5.69,5.86,281352,0
+CIO.US,D,20230712,000000,5.95,6.05,5.72,5.74,401920,0
+CIO.US,D,20230713,000000,5.75,5.82,5.71,5.79,273267,0
+CIO.US,D,20230714,000000,5.76,5.835,5.62,5.69,306887,0
+CIO.US,D,20230717,000000,5.68,5.72,5.52,5.54,407710,0
+CIO.US,D,20230718,000000,5.56,5.78,5.495,5.62,419330,0
+CIO.US,D,20230719,000000,5.69,5.77,5.645,5.73,361190,0
+CIO.US,D,20230720,000000,5.72,5.8,5.63,5.65,248298,0
+CIO.US,D,20230721,000000,5.7,5.7355,5.49,5.53,318587,0
+CIO.US,D,20230724,000000,5.54,5.685,5.54,5.61,401785,0
+CIO.US,D,20230725,000000,5.61,5.675,5.4,5.44,310021,0
+CIO.US,D,20230726,000000,5.44,5.62,5.44,5.53,218699,0
+CIO.US,D,20230727,000000,5.55,5.61,5.46,5.47,199241,0
+CIO.US,D,20230728,000000,5.53,5.56,5.49,5.53,246123,0
+CIO.US,D,20230731,000000,5.55,5.65,5.455,5.47,317798,0
+CIO.US,D,20230801,000000,5.46,5.52,5.22,5.23,338744,0
+CIO.US,D,20230802,000000,5.16,5.42,5.07,5.34,394189,0
+CIO.US,D,20230803,000000,5.24,5.41,5.2,5.32,298995,0
+CIO.US,D,20230804,000000,5.315,5.42,5.2335,5.26,308415,0
+CIO.US,D,20230807,000000,5.24,5.46,5.24,5.39,371618,0
+CIO.US,D,20230808,000000,5.3,5.38,5.17,5.37,329255,0
+CIO.US,D,20230809,000000,5.34,5.36,5.2,5.21,261104,0
+CIO.US,D,20230810,000000,5.23,5.33,5.21,5.22,213199,0
+CIO.US,D,20230811,000000,5.19,5.21,5.14,5.18,122903,0
+CIO.US,D,20230814,000000,5.18,5.18,5.05,5.11,156848,0
+CIO.US,D,20230815,000000,5.05,5.05,4.84,4.87,302072,0
+CIO.US,D,20230816,000000,4.88,4.935,4.8,4.82,200571,0
+CIO.US,D,20230817,000000,4.82,4.981,4.82,4.89,254655,0
+CIO.US,D,20230818,000000,4.87,4.96,4.82,4.83,276856,0
+CIO.US,D,20230821,000000,4.83,4.91,4.81,4.87,183707,0
+CIO.US,D,20230822,000000,4.87,4.89,4.835,4.88,188435,0
+CIO.US,D,20230823,000000,4.86,4.95,4.84,4.92,364100,0
+CIO.US,D,20230824,000000,4.87,5.1,4.86,4.99,216702,0
+CIO.US,D,20230825,000000,5.03,5.05,4.9425,4.97,189575,0
+CIO.US,D,20230828,000000,4.98,5.16,4.94,5.14,306172,0
+CIO.US,D,20230829,000000,5.17,5.21,5.13,5.2,477892,0
+CIO.US,D,20230830,000000,5.21,5.24,5.08,5.15,328588,0
+CIO.US,D,20230831,000000,5.15,5.2288,5.04,5.04,167213,0
+CIO.US,D,20230901,000000,5.08,5.18,4.9943,5.01,264020,0
+CIO.US,D,20230905,000000,5.01,5.01,4.885,4.91,324403,0
+CIO.US,D,20230906,000000,4.86,4.92,4.74,4.87,388980,0
+CIO.US,D,20230907,000000,4.88,4.985,4.76,4.95,677119,0
+CIO.US,D,20230908,000000,5.01,5.19,4.945,5.19,282648,0
+CIO.US,D,20230911,000000,5.16,5.21,5.02,5.09,300400,0
+CIO.US,D,20230912,000000,5.06,5.23,5.06,5.15,164262,0
+CIO.US,D,20230913,000000,5.13,5.18,4.825,4.86,301324,0
+CIO.US,D,20230914,000000,4.92,5.15,4.92,5.09,178698,0
+CIO.US,D,20230915,000000,5.06,5.09,4.7807,4.87,581462,0
+CIO.US,D,20230918,000000,4.88,4.91,4.63,4.8,331012,0
+CIO.US,D,20230919,000000,4.79,4.925,4.75,4.77,228499,0
+CIO.US,D,20230920,000000,4.77,4.85,4.64,4.64,294166,0
+CIO.US,D,20230921,000000,4.62,4.65,4.3501,4.4,409002,0
+CIO.US,D,20230922,000000,4.41,4.445,4.31,4.34,335759,0
+CIO.US,D,20230925,000000,4.32,4.33,4.19,4.23,367820,0
+CIO.US,D,20230926,000000,4.2,4.3,4.035,4.05,319527,0
+CIO.US,D,20230927,000000,4.09,4.13,3.935,3.96,396631,0
+CIO.US,D,20230928,000000,3.98,4.275,3.92,4.23,490494,0
+CIO.US,D,20230929,000000,4.3,4.45,4.2,4.25,555720,0
+CIO.US,D,20231002,000000,4.22,4.28,4.16,4.19,678082,0
+CIO.US,D,20231003,000000,4.19,4.205,3.87,3.9,583108,0
+CIO.US,D,20231004,000000,3.9,4.06,3.7,3.88,579095,0
+CIO.US,D,20231005,000000,3.91,3.9732,3.87,3.91,382008,0
+CIO.US,D,20231006,000000,3.78,3.87,3.65,3.8,449945,0
+CIO.US,D,20231009,000000,3.68,3.815,3.61,3.72,611083,0
+CIO.US,D,20231010,000000,3.77,3.8615,3.75,3.82,244054,0
+CIO.US,D,20231011,000000,3.85,4.01,3.85,3.98,245529,0
+CIO.US,D,20231012,000000,3.91,3.91,3.8,3.82,214737,0
+CIO.US,D,20231013,000000,3.86,3.86,3.725,3.76,231551,0
+CIO.US,D,20231016,000000,3.84,3.965,3.78,3.84,471479,0
+CIO.US,D,20231017,000000,3.87,4.17,3.87,4.14,312961,0
+CIO.US,D,20231018,000000,4.08,4.13,3.9615,4.03,172403,0
+CIO.US,D,20231019,000000,4,4.04,3.86,3.86,191931,0
+CIO.US,D,20231020,000000,3.88,3.92,3.82,3.83,224443,0
+CIO.US,D,20231023,000000,3.78,3.78,3.51,3.52,465857,0
+CIO.US,D,20231024,000000,3.57,3.675,3.56,3.67,308028,0
+CIO.US,D,20231025,000000,3.59,3.62,3.505,3.53,211585,0
+CIO.US,D,20231026,000000,3.62,3.62,3.47,3.58,354430,0
+CIO.US,D,20231027,000000,3.56,3.59,3.455,3.47,210134,0
+CIO.US,D,20231030,000000,3.6,3.81,3.525,3.76,1279769,0
+CIO.US,D,20231031,000000,3.83,3.84,3.69,3.81,341316,0
+CIO.US,D,20231101,000000,3.79,3.855,3.695,3.78,183074,0
+CIO.US,D,20231102,000000,3.89,4.08,3.87,4.08,257264,0
+CIO.US,D,20231103,000000,4.18,4.39,4.18,4.25,279075,0
+CIO.US,D,20231106,000000,4.31,4.35,4.13,4.2,262619,0
+CIO.US,D,20231107,000000,4.2,4.2,4.05,4.09,177130,0
+CIO.US,D,20231108,000000,4.06,4.09,3.95,3.95,156025,0
+CIO.US,D,20231109,000000,4.03,4.43,4.03,4.23,357477,0
+CIO.US,D,20231110,000000,4.23,4.28,4.035,4.15,205283,0
+CIO.US,D,20231113,000000,4.16,4.16,3.96,4.13,191682,0
+CIO.US,D,20231114,000000,4.35,4.69,4.35,4.67,255996,0
+CIO.US,D,20231115,000000,4.75,4.86,4.64,4.65,273210,0
+CIO.US,D,20231116,000000,4.63,4.66,4.55,4.56,252732,0
+CIO.US,D,20231117,000000,4.65,4.65,4.505,4.59,204716,0
+CIO.US,D,20231120,000000,4.59,4.65,4.45,4.59,183531,0
+CIO.US,D,20231121,000000,4.51,4.51,4.33,4.37,181143,0
+CIO.US,D,20231122,000000,4.42,4.45,4.36,4.41,111909,0
+CIO.US,D,20231124,000000,4.42,4.53,4.38,4.5,73409,0
+CIO.US,D,20231127,000000,4.46,4.61,4.4,4.57,162841,0
+CIO.US,D,20231128,000000,4.53,4.81,4.47,4.79,234896,0
+CIO.US,D,20231129,000000,4.85,5.03,4.81,4.82,217345,0
+CIO.US,D,20231130,000000,4.85,4.99,4.7743,4.83,213414,0
+CIO.US,D,20231201,000000,4.83,5.18,4.8,5.16,301916,0
+CIO.US,D,20231204,000000,5.18,5.375,5.14,5.33,327729,0
+CIO.US,D,20231205,000000,5.26,5.31,5.18,5.24,312829,0
+CIO.US,D,20231206,000000,5.29,5.535,5.27,5.29,239151,0
+CIO.US,D,20231207,000000,5.3,5.5,5.22,5.49,246929,0
+CIO.US,D,20231208,000000,5.4,5.535,5.4,5.48,244317,0
+CIO.US,D,20231211,000000,5.43,5.62,5.43,5.57,205134,0
+CIO.US,D,20231212,000000,5.55,5.565,5.4925,5.52,161283,0
+CIO.US,D,20231213,000000,5.49,5.98,5.45,5.95,289915,0
+CIO.US,D,20231214,000000,6.22,6.705,6.17,6.64,671647,0
+CIO.US,D,20231215,000000,6.66,6.67,6.23,6.29,1047717,0
+CIO.US,D,20231218,000000,6.32,6.32,5.82,5.82,310135,0
+CIO.US,D,20231219,000000,5.96,6.28,5.93,6.22,339391,0
+CIO.US,D,20231220,000000,6.26,6.49,6.165,6.22,312763,0
+CIO.US,D,20231221,000000,6.33,6.425,6.22,6.42,784800,0
+CIO.US,D,20231222,000000,6.46,6.63,6.26,6.27,243286,0
+CIO.US,D,20231226,000000,6.25,6.25,6.13,6.22,253970,0
+CIO.US,D,20231227,000000,6.2,6.27,6.14,6.23,278293,0
+CIO.US,D,20231228,000000,6.15,6.3,6.11,6.23,264727,0
+CIO.US,D,20231229,000000,6.17,6.23,6.09,6.11,218451,0
+CIO.US,D,20240102,000000,6.13,6.43,6.03,6.28,225053,0
+CIO.US,D,20240103,000000,6.09,6.12,5.905,5.94,369324,0
+CIO.US,D,20240104,000000,5.95,6.195,5.95,6.1,372471,0
+CIO.US,D,20240105,000000,6.01,6.39,5.96,6.25,651072,0
+CIO.US,D,20240108,000000,6.3,6.45,6.19,6.37,526533,0
+CIO.US,D,20240109,000000,6.08,6.315,6.0542,6.27,539026,0
+CIO.US,D,20240110,000000,6.22,6.49,6.22,6.4,300599,0
+CIO.US,D,20240111,000000,6.3,6.45,6.16,6.22,420734,0
+CIO.US,D,20240112,000000,6.41,6.46,6.235,6.25,259345,0
+CIO.US,D,20240116,000000,6.195,6.195,6.05,6.07,276895,0
+CIO.US,D,20240117,000000,5.94,6.095,5.865,6.07,353044,0
+CIO.US,D,20240118,000000,6.12,6.12,5.61,5.61,284600,0
+CIO.US,D,20240119,000000,5.67,5.67,5.48,5.54,212725,0
+CIO.US,D,20240122,000000,5.61,5.73,5.5701,5.71,163012,0
+CIO.US,D,20240123,000000,5.83,5.87,5.56,5.62,151804,0
+CIO.US,D,20240124,000000,5.74,5.75,5.43,5.45,150048,0
+CIO.US,D,20240125,000000,5.64,5.66,5.55,5.64,159379,0
+CIO.US,D,20240126,000000,5.66,5.71,5.5601,5.58,131231,0
+CIO.US,D,20240129,000000,5.52,5.63,5.49,5.63,113907,0
+CIO.US,D,20240130,000000,5.59,5.59,5.48,5.49,92020,0
+CIO.US,D,20240131,000000,5.53,5.54,5.235,5.25,348825,0
+CIO.US,D,20240201,000000,5.27,5.29,5,5.24,152420,0
+CIO.US,D,20240202,000000,5.08,5.12,4.99,4.99,211336,0
+CIO.US,D,20240205,000000,4.9,4.9,4.62,4.65,282652,0
+CIO.US,D,20240206,000000,4.62,4.81,4.55,4.67,216168,0
+CIO.US,D,20240207,000000,4.64,4.69,4.52,4.61,219684,0
+CIO.US,D,20240208,000000,4.63,4.785,4.605,4.73,144673,0
+CIO.US,D,20240209,000000,4.76,4.79,4.68,4.78,151868,0
+CIO.US,D,20240212,000000,4.86,5.05,4.8,4.95,292873,0
+CIO.US,D,20240213,000000,4.66,4.7,4.48,4.57,360406,0
+CIO.US,D,20240214,000000,4.63,4.68,4.53,4.59,188000,0
+CIO.US,D,20240215,000000,4.66,4.83,4.65,4.79,223611,0
+CIO.US,D,20240216,000000,4.71,4.84,4.62,4.75,214953,0
+CIO.US,D,20240220,000000,4.64,4.73,4.62,4.62,210147,0
+CIO.US,D,20240221,000000,4.62,4.72,4.62,4.67,169471,0
+CIO.US,D,20240222,000000,4.59,4.61,4.35,4.42,491314,0
+CIO.US,D,20240223,000000,4.43,4.55,4.3499,4.46,216097,0
+CIO.US,D,20240226,000000,4.4,4.44,4.06,4.09,501567,0
+CIO.US,D,20240227,000000,4.15,4.255,4.1,4.12,257826,0
+CIO.US,D,20240228,000000,4.07,4.305,4.02,4.12,420775,0
+CIO.US,D,20240229,000000,4.27,4.62,4.24,4.58,419822,0
+CIO.US,D,20240301,000000,4.57,4.585,4.45,4.53,235244,0
+CIO.US,D,20240304,000000,4.56,4.6493,4.33,4.38,280394,0
+CIO.US,D,20240305,000000,4.33,4.41,4.27,4.29,289832,0
+CIO.US,D,20240306,000000,4.38,4.44,4.32,4.38,186831,0
+CIO.US,D,20240307,000000,4.44,4.48,4.35,4.39,110362,0
+CIO.US,D,20240308,000000,4.49,4.62,4.42,4.5,183151,0
+CIO.US,D,20240311,000000,4.47,4.56,4.455,4.49,170529,0
+CIO.US,D,20240312,000000,4.45,4.4999,4.38,4.38,159223,0
+CIO.US,D,20240313,000000,4.4,4.41,4.35,4.37,149709,0
+CIO.US,D,20240314,000000,4.35,4.38,4.16,4.2,303605,0
+CIO.US,D,20240315,000000,4.17,4.29,4.17,4.2,405135,0
+CIO.US,D,20240318,000000,4.17,4.215,4.09,4.19,226289,0
+CIO.US,D,20240319,000000,4.18,4.24,4.1695,4.22,305862,0
+CIO.US,D,20240320,000000,4.19,4.33,4.1669,4.33,609491,0
+CIO.US,D,20240321,000000,4.35,5.06,4.35,5,808473,0
+CIO.US,D,20240322,000000,5.02,5.07,4.805,4.83,375471,0
+CIO.US,D,20240325,000000,4.85,5.16,4.85,5.16,496550,0
+CIO.US,D,20240326,000000,5.22,5.2289,5.04,5.05,189517,0
+CIO.US,D,20240327,000000,5.12,5.195,4.98,5.03,408597,0
+CIO.US,D,20240328,000000,5.07,5.26,5.06,5.21,451079,0
+CIO.US,D,20240401,000000,5.17,5.23,4.955,4.99,187091,0
+CIO.US,D,20240402,000000,4.9,4.95,4.65,4.72,246703,0
+CIO.US,D,20240403,000000,4.69,4.7812,4.6612,4.77,180968,0
+CIO.US,D,20240404,000000,4.84,4.905,4.655,4.67,197266,0
+CIO.US,D,20240405,000000,4.65,4.735,4.57,4.71,173472,0
+CIO.US,D,20240408,000000,4.78,4.87,4.75,4.81,223606,0
+CIO.US,D,20240409,000000,4.65,4.845,4.62,4.77,204328,0
+CIO.US,D,20240410,000000,4.7,4.7,4.47,4.63,282019,0
+CIO.US,D,20240411,000000,4.63,4.69,4.525,4.66,155821,0
+CIO.US,D,20240412,000000,4.64,4.6597,4.43,4.5,136072,0
+CIO.US,D,20240415,000000,4.53,4.56,4.325,4.42,199030,0
+CIO.US,D,20240416,000000,4.36,4.425,4.29,4.37,246240,0
+CIO.US,D,20240417,000000,4.39,4.47,4.375,4.38,99850,0
+CIO.US,D,20240418,000000,4.4,4.545,4.3401,4.46,169164,0
+CIO.US,D,20240419,000000,4.49,4.57,4.45,4.57,135848,0
+CIO.US,D,20240422,000000,4.54,4.67,4.485,4.64,183923,0
+CIO.US,D,20240423,000000,4.61,4.825,4.61,4.62,164855,0
+CIO.US,D,20240424,000000,4.57,4.66,4.53,4.57,163245,0
+CIO.US,D,20240425,000000,4.52,4.595,4.48,4.56,222087,0
+CIO.US,D,20240426,000000,4.58,4.675,4.55,4.58,107169,0
+CIO.US,D,20240429,000000,4.63,4.715,4.595,4.64,154830,0
+CIO.US,D,20240430,000000,4.62,4.7199,4.5816,4.66,110423,0
+CIO.US,D,20240501,000000,4.71,4.815,4.67,4.68,141679,0
+CIO.US,D,20240502,000000,4.74,4.79,4.6309,4.76,90031,0
+CIO.US,D,20240503,000000,4.86,4.94,4.74,4.84,132002,0
+CIO.US,D,20240506,000000,4.88,4.92,4.8206,4.87,101971,0
+CIO.US,D,20240507,000000,4.91,4.97,4.81,4.83,150052,0
+CIO.US,D,20240508,000000,4.77,4.82,4.73,4.79,64701,0
+CIO.US,D,20240509,000000,4.84,5.03,4.78,5.01,126137,0
+CIO.US,D,20240510,000000,5.06,5.06,4.735,4.78,227494,0
+CIO.US,D,20240513,000000,4.85,5.025,4.83,5,364868,0
+CIO.US,D,20240514,000000,5.08,5.1,4.98,5.03,105807,0
+CIO.US,D,20240515,000000,5.13,5.245,5.04,5.15,152847,0
+CIO.US,D,20240516,000000,5.16,5.16,4.975,5.02,88980,0
+CIO.US,D,20240517,000000,5.05,5.11,4.98,5.08,115298,0
+CIO.US,D,20240520,000000,5.08,5.11,4.99,5.02,105136,0
+CIO.US,D,20240521,000000,5.02,5.28,5.02,5.19,116979,0
+CIO.US,D,20240522,000000,5.19,5.22,4.87,4.92,337630,0
+CIO.US,D,20240523,000000,4.85,4.86,4.6,4.71,505706,0
+CIO.US,D,20240524,000000,4.69,4.815,4.615,4.77,246174,0
+CIO.US,D,20240528,000000,4.82,4.865,4.75,4.77,107706,0
+CIO.US,D,20240529,000000,4.72,4.77,4.65,4.73,170682,0
+CIO.US,D,20240530,000000,4.81,4.88,4.73,4.84,120661,0
+CIO.US,D,20240531,000000,4.88,4.95,4.865,4.93,102857,0
+CIO.US,D,20240603,000000,4.99,5.02,4.89,4.91,108246,0
+CIO.US,D,20240604,000000,4.86,5,4.85,4.99,94040,0
+CIO.US,D,20240605,000000,5,5.025,4.92,4.96,93132,0
+CIO.US,D,20240606,000000,4.96,5.01,4.8713,5.01,88636,0
+CIO.US,D,20240607,000000,4.92,4.95,4.86,4.91,121782,0
+CIO.US,D,20240610,000000,4.86,4.895,4.71,4.87,112545,0
+CIO.US,D,20240611,000000,4.82,4.87,4.695,4.72,101134,0
+CIO.US,D,20240612,000000,4.89,4.97,4.69,4.7,182170,0
+CIO.US,D,20240613,000000,4.71,4.85,4.7001,4.85,107067,0
+CIO.US,D,20240614,000000,4.8,4.96,4.77,4.91,184283,0
+CIO.US,D,20240617,000000,4.87,4.92,4.82,4.89,93872,0
+CIO.US,D,20240618,000000,4.89,5.145,4.89,5.08,159180,0
+CIO.US,D,20240620,000000,5,5.14,5,5.05,139297,0
+CIO.US,D,20240621,000000,5.05,5.095,5,5,201998,0
+CIO.US,D,20240624,000000,5.03,5.07,4.92,5.04,88377,0
+CIO.US,D,20240625,000000,4.99,4.99,4.77,4.89,156621,0
+CIO.US,D,20240626,000000,4.83,4.89,4.815,4.82,110755,0
+CIO.US,D,20240627,000000,4.83,4.94,4.8001,4.86,130720,0
+CIO.US,D,20240628,000000,4.94,4.99,4.855,4.98,386782,0
+CIO.US,D,20240701,000000,4.98,5.04,4.87,5.02,186057,0
+CIO.US,D,20240702,000000,5.05,5.06,4.855,5,127078,0
+CIO.US,D,20240703,000000,5.05,5.05,4.895,4.9,61242,0
+CIO.US,D,20240705,000000,4.83,4.99,4.83,4.89,363312,0
+CIO.US,D,20240708,000000,4.95,5.14,4.95,5.14,234440,0
+CIO.US,D,20240709,000000,5.14,5.155,5.015,5.03,200826,0
+CIO.US,D,20240710,000000,4.91,4.97,4.8,4.93,339106,0
+CIO.US,D,20240711,000000,5.03,5.24,4.96,5.2,362052,0
+CIO.US,D,20240712,000000,5.25,5.33,5.22,5.24,164624,0
+CIO.US,D,20240715,000000,5.27,5.32,5.11,5.2,213078,0
+CIO.US,D,20240716,000000,5.29,5.74,5.26,5.72,220660,0
+CIO.US,D,20240717,000000,5.72,5.88,5.665,5.87,283969,0
+CIO.US,D,20240718,000000,5.8,5.9,5.5,5.51,167832,0
+CIO.US,D,20240719,000000,5.51,5.55,5.43,5.45,137664,0
+CIO.US,D,20240722,000000,5.44,5.66,5.38,5.62,185189,0
+CIO.US,D,20240723,000000,5.6,5.92,5.6,5.84,158748,0
+CIO.US,D,20240724,000000,5.84,5.99,5.65,5.65,194564,0
+CIO.US,D,20240725,000000,5.71,6.13,5.66,6.01,229397,0
+CIO.US,D,20240726,000000,6.07,6.12,5.93,6.1,176116,0
+CIO.US,D,20240729,000000,6.15,6.15,5.97,6.02,138547,0
+CIO.US,D,20240730,000000,6.07,6.2,6,6.18,97724,0
+CIO.US,D,20240731,000000,6.17,6.28,6.01,6.05,174835,0
+CIO.US,D,20240801,000000,5.91,6,5.44,5.71,380439,0
+CIO.US,D,20240802,000000,5.56,5.74,5.425,5.46,161836,0
+CIO.US,D,20240805,000000,5.15,5.31,5.08,5.11,218516,0
+CIO.US,D,20240806,000000,5.07,5.55,5.06,5.42,203467,0
+CIO.US,D,20240807,000000,5.5,5.5,5.125,5.15,214772,0
+CIO.US,D,20240808,000000,5.21,5.38,5.19,5.36,113770,0
+CIO.US,D,20240809,000000,5.35,5.39,5.21,5.28,117208,0
+CIO.US,D,20240812,000000,5.26,5.26,5.12,5.17,171632,0
+CIO.US,D,20240813,000000,5.22,5.38,5.21,5.32,134726,0
+CIO.US,D,20240814,000000,5.35,5.36,5.17,5.24,115489,0
+CIO.US,D,20240815,000000,5.42,5.5,5.26,5.42,119755,0
+CIO.US,D,20240816,000000,5.41,5.49,5.39,5.46,77498,0
+CIO.US,D,20240819,000000,5.5,5.72,5.435,5.69,106038,0
+CIO.US,D,20240820,000000,5.63,5.74,5.58,5.63,90314,0
+CIO.US,D,20240821,000000,5.7,5.78,5.63,5.74,149887,0
+CIO.US,D,20240822,000000,5.74,5.74,5.61,5.61,66280,0
+CIO.US,D,20240823,000000,5.67,5.97,5.6501,5.95,154740,0
+CIO.US,D,20240826,000000,6,6.1399,5.9708,6.04,141721,0
+CIO.US,D,20240827,000000,5.99,6.05,5.93,5.98,87197,0
+CIO.US,D,20240828,000000,5.9,5.99,5.83,5.85,167714,0
+CIO.US,D,20240829,000000,5.88,6.03,5.79,5.96,88654,0
+CIO.US,D,20240830,000000,6.02,6.02,5.82,5.88,98472,0
+CIO.US,D,20240903,000000,5.8,5.88,5.72,5.8,119058,0
+CIO.US,D,20240904,000000,5.75,5.868,5.67,5.72,182889,0
+CIO.US,D,20240905,000000,5.79,5.84,5.6503,5.69,134963,0
+CIO.US,D,20240906,000000,5.69,5.83,5.66,5.76,107798,0
+CIO.US,D,20240909,000000,5.75,5.88,5.71,5.78,118598,0
+CIO.US,D,20240910,000000,5.82,5.95,5.765,5.92,95298,0
+CIO.US,D,20240911,000000,5.85,5.94,5.8,5.92,81727,0
+CIO.US,D,20240912,000000,5.95,6.05,5.925,6,95519,0
+CIO.US,D,20240913,000000,6.09,6.19,6.07,6.19,105081,0
+CIO.US,D,20240916,000000,6.2,6.34,6.1622,6.3,101627,0
+CIO.US,D,20240917,000000,6.36,6.42,6.21,6.25,166789,0
+CIO.US,D,20240918,000000,6.28,6.5,6.2273,6.26,239763,0
+CIO.US,D,20240919,000000,6.38,6.39,6.16,6.22,191166,0
+CIO.US,D,20240920,000000,6,6.159,5.97,6,521355,0
+CIO.US,D,20240923,000000,6.02,6.12,5.99,6,108749,0
+CIO.US,D,20240924,000000,6.02,6.05,5.86,5.88,136472,0
+CIO.US,D,20240925,000000,5.89,5.91,5.82,5.86,87145,0
+CIO.US,D,20240926,000000,5.97,5.99,5.78,5.81,108753,0
+CIO.US,D,20240927,000000,5.9,5.96,5.795,5.92,192118,0
+CIO.US,D,20240930,000000,5.93,5.93,5.795,5.84,162536,0
+CIO.US,D,20241001,000000,5.87,5.91,5.77,5.8,182925,0
+CIO.US,D,20241002,000000,5.82,5.87,5.769,5.83,79467,0
+CIO.US,D,20241003,000000,5.8,5.8,5.62,5.71,144769,0
+CIO.US,D,20241004,000000,5.78,5.8801,5.35,5.75,1539003,0
+CIO.US,D,20241007,000000,5.79,5.98,5.7,5.97,281535,0
+CIO.US,D,20241008,000000,5.96,6,5.74,5.75,278226,0
+CIO.US,D,20241009,000000,5.78,5.89,5.73,5.75,209764,0
+CIO.US,D,20241010,000000,5.61,5.73,5.57,5.64,164690,0
+CIO.US,D,20241011,000000,5.61,5.6831,5.54,5.57,108892,0
+CIO.US,D,20241014,000000,5.57,5.57,5.33,5.47,252971,0
+CIO.US,D,20241015,000000,5.48,5.81,5.45,5.68,132441,0
+CIO.US,D,20241016,000000,5.72,5.84,5.69,5.75,203793,0
+CIO.US,D,20241017,000000,5.75,5.92,5.69,5.82,262927,0
+CIO.US,D,20241018,000000,5.83,5.85,5.69,5.7,217209,0
+CIO.US,D,20241021,000000,5.68,5.68,5.54,5.55,250399,0
+CIO.US,D,20241022,000000,5.55,5.58,5.525,5.56,146856,0
+CIO.US,D,20241023,000000,5.56,5.79,5.555,5.77,209502,0
+CIO.US,D,20241024,000000,5.78,5.81,5.63,5.67,150057,0
+CIO.US,D,20241025,000000,5.72,5.77,5.53,5.54,121555,0
+CIO.US,D,20241028,000000,5.58,5.66,5.48,5.49,130314,0
+CIO.US,D,20241029,000000,5.47,5.49,5.32,5.43,150858,0
+CIO.US,D,20241030,000000,5.44,5.54,5.39,5.39,109163,0
+CIO.US,D,20241031,000000,5.43,5.43,5.12,5.12,155593,0
+CIO.US,D,20241101,000000,5.15,5.1593,5.01,5.08,143347,0
+CIO.US,D,20241104,000000,5.0801,5.23,5.07,5.12,187787,0
+CIO.US,D,20241105,000000,5.08,5.2993,5.0707,5.28,126182,0
+CIO.US,D,20241106,000000,5.66,5.66,5.38,5.49,308464,0
+CIO.US,D,20241107,000000,5.49,5.57,5.3,5.38,203394,0
+CIO.US,D,20241108,000000,5.37,5.38,5.22,5.34,240010,0
+CIO.US,D,20241111,000000,5.37,5.43,5.175,5.24,258973,0
+CIO.US,D,20241112,000000,5.21,5.23,4.9401,5.01,279884,0
+CIO.US,D,20241113,000000,5.086,5.09,4.92,5.01,234066,0
+CIO.US,D,20241114,000000,5.04,5.04,4.87,4.87,290229,0
+CIO.US,D,20241115,000000,4.945,5.02,4.82,4.89,298912,0
+CIO.US,D,20241118,000000,4.88,4.9,4.75,4.83,275920,0
+CIO.US,D,20241119,000000,4.789,4.92,4.75,4.92,268266,0
+CIO.US,D,20241120,000000,4.89,4.93,4.81,4.92,218000,0
+CIO.US,D,20241121,000000,4.93,5.095,4.88,5.08,317172,0
+CIO.US,D,20241122,000000,5.1199,5.19,5.06,5.18,299474,0
+CIO.US,D,20241125,000000,5.23,5.49,5.21,5.29,2997061,0
+CIO.US,D,20241126,000000,5.275,5.63,5.25,5.63,339812,0
+CIO.US,D,20241127,000000,5.69,5.7672,5.63,5.72,341931,0
+CIO.US,D,20241129,000000,5.77,5.885,5.75,5.8,126241,0
+CIO.US,D,20241202,000000,5.64,5.69,5.495,5.64,348275,0
+CIO.US,D,20241203,000000,5.64,5.75,5.61,5.74,224554,0
+CIO.US,D,20241204,000000,5.725,5.745,5.58,5.65,212109,0
+CIO.US,D,20241205,000000,5.63,5.73,5.5821,5.7,159535,0
+CIO.US,D,20241206,000000,5.7,5.75,5.6,5.69,175458,0
+CIO.US,D,20241209,000000,5.75,5.89,5.71,5.88,218161,0
+CIO.US,D,20241210,000000,5.8,5.87,5.7,5.76,212600,0
+CIO.US,D,20241211,000000,5.6811,5.8799,5.66,5.79,239887,0
+CIO.US,D,20241212,000000,5.75,5.85,5.675,5.82,257748,0
+CIO.US,D,20241213,000000,5.79,5.87,5.6447,5.85,194975,0
+CIO.US,D,20241216,000000,5.845,5.85,5.653,5.68,316778,0
+CIO.US,D,20241217,000000,5.58,5.7,5.58,5.65,324538,0
+CIO.US,D,20241218,000000,5.65,5.73,5.24,5.26,359325,0
+CIO.US,D,20241219,000000,5.24,5.411,5.2,5.33,357270,0
+CIO.US,D,20241220,000000,5.32,5.51,5.27,5.45,448669,0
+CIO.US,D,20241223,000000,5.465,5.5,5.32,5.4,142205,0
+CIO.US,D,20241224,000000,5.39,5.47,5.345,5.47,60778,0
+CIO.US,D,20241226,000000,5.45,5.5,5.42,5.46,124101,0
+CIO.US,D,20241227,000000,5.37,5.5,5.3388,5.34,198436,0
+CIO.US,D,20241230,000000,5.34,5.4,5.22,5.39,184723,0
+CIO.US,D,20241231,000000,5.39,5.56,5.39,5.52,182859,0
+CIO.US,D,20250102,000000,5.5,5.575,5.41,5.44,194564,0
+CIO.US,D,20250103,000000,5.555,5.57,5.45,5.52,182067,0
+CIO.US,D,20250106,000000,5.53,5.55,5.47,5.47,193821,0
+CIO.US,D,20250107,000000,5.51,5.56,5.37,5.43,199440,0
+CIO.US,D,20250108,000000,5.41,5.42,5.29,5.38,214788,0
+CIO.US,D,20250110,000000,5.23,5.23,4.92,5,306032,0
+CIO.US,D,20250113,000000,4.9,5.07,4.9,5.07,217738,0
+CIO.US,D,20250114,000000,5.1,5.21,5.0602,5.19,161487,0
+CIO.US,D,20250115,000000,5.32,5.35,5.1712,5.27,125726,0
+CIO.US,D,20250116,000000,5.27,5.295,5.21,5.23,113633,0
+CIO.US,D,20250117,000000,5.255,5.32,5.145,5.15,197997,0
+CIO.US,D,20250121,000000,5.18,5.25,5.18,5.23,102129,0
+CIO.US,D,20250122,000000,5.19,5.23,5.04,5.05,158983,0
+CIO.US,D,20250123,000000,5.04,5.06,4.97,5.06,166263,0
+CIO.US,D,20250124,000000,5.02,5.07,5,5.04,113189,0
+CIO.US,D,20250127,000000,5.07,5.2899,5.06,5.22,131543,0
+CIO.US,D,20250128,000000,5.17,5.275,5.08,5.08,143475,0
+CIO.US,D,20250129,000000,5.055,5.09,5.01,5.04,130625,0
+CIO.US,D,20250130,000000,5.17,5.305,5.1,5.26,131651,0
+CIO.US,D,20250131,000000,5.2399,5.3499,5.23,5.31,208416,0
+CIO.US,D,20250203,000000,5.21,5.27,5.09,5.15,166112,0
+CIO.US,D,20250204,000000,5.12,5.24,5.1,5.23,101342,0
+CIO.US,D,20250205,000000,5.2413,5.27,5.172,5.23,102978,0
+CIO.US,D,20250206,000000,5.225,5.23,5.105,5.13,146366,0
+CIO.US,D,20250207,000000,5.12,5.12,5.02,5.09,136485,0
+CIO.US,D,20250210,000000,5.08,5.08,4.99,5.05,137554,0
+CIO.US,D,20250211,000000,4.96,5.08,4.95,5.05,87952,0
+CIO.US,D,20250212,000000,5,5.045,4.975,5.02,128318,0
+CIO.US,D,20250213,000000,5.03,5.17,5.01,5.13,81447,0
+CIO.US,D,20250214,000000,5.1026,5.2,5.02,5.03,68474,0
+CIO.US,D,20250218,000000,5,5.07,4.99,5.07,128039,0
+CIO.US,D,20250219,000000,5.07,5.17,5,5.09,181694,0
+CIO.US,D,20250220,000000,5.03,5.31,4.84,5.16,129107,0
+CIO.US,D,20250221,000000,5.19,5.23,4.92,4.92,155507,0
+CIO.US,D,20250224,000000,4.9937,5.05,4.91,4.96,126531,0
+CIO.US,D,20250225,000000,4.96,5.045,4.935,4.98,135194,0
+CIO.US,D,20250226,000000,4.97,5,4.89,4.99,84166,0
+CIO.US,D,20250227,000000,4.99,5.18,4.99,5.18,203437,0
+CIO.US,D,20250228,000000,5.16,5.28,5.1405,5.26,169650,0
+CIO.US,D,20250303,000000,5.24,5.3112,5.175,5.23,158064,0
+CIO.US,D,20250304,000000,5.175,5.29,5.12,5.23,151837,0
+CIO.US,D,20250305,000000,5.15,5.27,5.08,5.19,148065,0
+CIO.US,D,20250306,000000,5.1206,5.16,5.04,5.14,137466,0
+CIO.US,D,20250307,000000,5.09,5.16,5.03,5.1,171960,0
+CIO.US,D,20250310,000000,5.055,5.145,4.87,4.91,141955,0
+CIO.US,D,20250311,000000,4.98,4.98,4.665,4.85,203937,0
+CIO.US,D,20250312,000000,4.84,4.8796,4.715,4.81,127450,0
+CIO.US,D,20250313,000000,4.8254,4.95,4.675,4.87,277980,0
+CIO.US,D,20250314,000000,4.88,5.1,4.83,5.07,255637,0
+CIO.US,D,20250317,000000,5.07,5.14,5,5.01,271744,0
+CIO.US,D,20250318,000000,4.9232,5.12,4.9232,5.1,223046,0
+CIO.US,D,20250319,000000,5.04,5.15,4.99,5.06,134451,0
+CIO.US,D,20250320,000000,5.01,5.1,4.9906,5.08,180502,0
+CIO.US,D,20250321,000000,5.05,5.105,4.98,5.06,412435,0
+CIO.US,D,20250324,000000,5.105,5.345,5.08,5.31,150531,0
+CIO.US,D,20250325,000000,5.25,5.31,5.11,5.12,155897,0
+CIO.US,D,20250326,000000,5.19,5.2183,5.06,5.17,146456,0
+CIO.US,D,20250327,000000,5.2,5.2566,5.14,5.17,90222,0
+CIO.US,D,20250328,000000,5.1596,5.27,5.105,5.21,110889,0
+CIO.US,D,20250331,000000,5.21,5.33,5.1,5.19,194941,0
+CIO.US,D,20250401,000000,5.16,5.22,5.07,5.11,127513,0
+CIO.US,D,20250402,000000,5.08,5.21,5.08,5.21,144512,0
+CIO.US,D,20250403,000000,5.08,5.09,4.91,4.93,154757,0
+CIO.US,D,20250404,000000,4.89,5.07,4.68,5,463162,0
+CIO.US,D,20250407,000000,4.9055,5,4.5,4.66,441910,0
+CIO.US,D,20250408,000000,4.92,5,4.55,4.64,282385,0
+CIO.US,D,20250409,000000,4.59,4.72,4.3,4.56,438693,0
+CIO.US,D,20250410,000000,4.39,4.48,4.19,4.39,293514,0
+CIO.US,D,20250411,000000,4.39,4.47,4.23,4.32,208014,0
+CIO.US,D,20250414,000000,4.39,4.56,4.26,4.51,331640,0
+CIO.US,D,20250415,000000,4.48,4.59,4.47,4.59,122254,0
+CIO.US,D,20250416,000000,4.67,4.725,4.53,4.66,256285,0
+CIO.US,D,20250417,000000,4.65,4.87,4.65,4.86,308401,0
+CIO.US,D,20250421,000000,4.9,4.95,4.8,4.93,186609,0
+CIO.US,D,20250422,000000,5,5.06,4.8574,4.99,160258,0
+CIO.US,D,20250423,000000,4.97,5.06,4.78,4.9,197018,0
+CIO.US,D,20250424,000000,4.89,5,4.86,4.98,160620,0
+CIO.US,D,20250425,000000,4.98,5.05,4.9,5.04,119403,0
+CIO.US,D,20250428,000000,5.0284,5.12,4.975,5.12,124328,0
+CIO.US,D,20250429,000000,5.115,5.16,4.98,5.15,215730,0
+CIO.US,D,20250430,000000,5.06,5.13,4.95,5.08,250760,0
+CIO.US,D,20250501,000000,5.065,5.27,5.02,5.25,192030,0
+CIO.US,D,20250502,000000,5.01,5.11,4.82,4.97,348707,0
+CIO.US,D,20250505,000000,4.91,5.045,4.87,4.88,131698,0
+CIO.US,D,20250506,000000,4.86,4.9383,4.79,4.86,114311,0
+CIO.US,D,20250507,000000,4.92,4.95,4.8,4.87,137856,0
+CIO.US,D,20250508,000000,4.85,4.89,4.775,4.8,142834,0
+CIO.US,D,20250509,000000,4.81,4.985,4.79,4.96,146155,0
+CIO.US,D,20250512,000000,5.09,5.09,4.94,4.94,168523,0
+CIO.US,D,20250513,000000,5.02,5.04,4.88,4.91,93819,0
+CIO.US,D,20250514,000000,4.8599,4.905,4.84,4.89,180097,0
+CIO.US,D,20250515,000000,4.95,4.99,4.77,4.96,138586,0
+CIO.US,D,20250516,000000,4.96,4.98,4.91,4.94,109809,0
+CIO.US,D,20250519,000000,4.91,4.96,4.87,4.88,156386,0
+CIO.US,D,20250520,000000,4.88,4.91,4.825,4.85,83995,0
+CIO.US,D,20250521,000000,4.77,4.825,4.68,4.73,148591,0
+CIO.US,D,20250522,000000,4.685,4.79,4.6356,4.75,95738,0
+CIO.US,D,20250523,000000,4.695,4.765,4.6166,4.74,118508,0
+CIO.US,D,20250527,000000,4.76,4.91,4.73,4.9,108087,0
+CIO.US,D,20250528,000000,4.92,4.92,4.8,4.8,65914,0
+CIO.US,D,20250529,000000,4.84,4.95,4.8,4.94,149880,0
+CIO.US,D,20250530,000000,4.91,4.95,4.85,4.88,109215,0
+CIO.US,D,20250602,000000,4.84,4.95,4.82,4.95,129163,0
+CIO.US,D,20250603,000000,4.92,5.05,4.92,4.96,171942,0
+CIO.US,D,20250604,000000,4.973,5,4.91,4.98,119755,0
+CIO.US,D,20250605,000000,4.99,5.1,4.93,5.09,182753,0
+CIO.US,D,20250606,000000,5.12,5.22,5.09,5.17,160114,0
+CIO.US,D,20250609,000000,5.18,5.4,5.18,5.26,235130,0
+CIO.US,D,20250610,000000,5.28,5.39,5.28,5.29,148963,0
+CIO.US,D,20250611,000000,5.34,5.41,5.3001,5.32,118098,0
+CIO.US,D,20250612,000000,5.27,5.39,5.2667,5.39,104762,0
+CIO.US,D,20250613,000000,5.37,5.47,5.31,5.4,150622,0
+CIO.US,D,20250616,000000,5.43,5.48,5.35,5.37,179620,0
+CIO.US,D,20250617,000000,5.35,5.5,5.32,5.44,85721,0
+CIO.US,D,20250618,000000,5.44,5.52,5.39,5.5,76273,0
+CIO.US,D,20250620,000000,5.53,5.59,5.4398,5.57,345627,0
+CIO.US,D,20250623,000000,5.57,5.64,5.48,5.58,71010,0
+CIO.US,D,20250624,000000,5.56,5.63,5.47,5.55,81211,0
+CIO.US,D,20250625,000000,5.49,5.53,5.335,5.37,106685,0
+CIO.US,D,20250626,000000,5.3682,5.47,5.3566,5.47,67115,0
+CIO.US,D,20250627,000000,5.48,5.48,5.37,5.42,233334,0
+CIO.US,D,20250630,000000,5.34,5.41,5.28,5.34,113982,0
+CIO.US,D,20250701,000000,5.3179,5.515,5.31,5.44,95855,0
+CIO.US,D,20250702,000000,5.46,5.55,5.4012,5.5,110449,0
+CIO.US,D,20250703,000000,5.52,5.6,5.5004,5.6,52229,0
+CIO.US,D,20250707,000000,5.57,5.65,5.48,5.48,160826,0
+CIO.US,D,20250708,000000,5.48,5.6355,5.44,5.57,123194,0
+CIO.US,D,20250709,000000,5.62,5.71,5.59,5.64,169499,0
+CIO.US,D,20250710,000000,5.415,5.715,5.415,5.66,173796,0
+CIO.US,D,20250711,000000,5.6546,5.75,5.52,5.72,140765,0
+CIO.US,D,20250714,000000,5.74,5.83,5.675,5.81,102133,0
+CIO.US,D,20250715,000000,5.85,5.85,5.61,5.63,103931,0
+CIO.US,D,20250716,000000,5.685,5.7215,5.594,5.68,97227,0
+CIO.US,D,20250717,000000,5.61,5.705,5.57,5.58,97146,0
+CIO.US,D,20250718,000000,5.55,5.58,5.34,5.4,197912,0
+CIO.US,D,20250721,000000,5.44,5.44,5.36,5.43,131704,0
+CIO.US,D,20250722,000000,5.41,5.53,5.4,5.49,154772,0
+CIO.US,D,20250723,000000,5.53,5.58,5.4972,5.56,101883,0
+CIO.US,D,20250724,000000,6.93,6.93,6.88,6.9,11231930,0
+CIO.US,D,20250725,000000,6.89,6.93,6.89,6.9,1567902,0
+CIO.US,D,20250728,000000,6.91,6.955,6.89,6.92,1081550,0
+CIO.US,D,20250729,000000,6.925,6.945,6.92,6.92,1005920,0
+CIO.US,D,20250730,000000,6.93,6.94,6.91,6.92,1483751,0
+CIO.US,D,20250731,000000,6.93,6.95,6.92,6.94,1742352,0
+CIO.US,D,20250801,000000,6.92,6.95,6.92,6.93,671083,0
+CIO.US,D,20250804,000000,6.95,6.97,6.93,6.95,916894,0
+CIO.US,D,20250805,000000,6.95,6.985,6.94,6.98,517716,0
+CIO.US,D,20250806,000000,6.96,6.98,6.95,6.95,198441,0
+CIO.US,D,20250807,000000,6.96,6.96,6.95,6.95,174541,0
+CIO.US,D,20250808,000000,6.96,6.96,6.95,6.95,356286,0
+CIO.US,D,20250811,000000,6.95,6.96,6.94,6.94,386568,0
+CIO.US,D,20250812,000000,6.95,6.96,6.93,6.93,512325,0
+CIO.US,D,20250813,000000,6.945,6.95,6.93,6.93,136211,0
+CIO.US,D,20250814,000000,6.94,6.94,6.925,6.93,444499,0
+CIO.US,D,20250815,000000,6.93,6.94,6.92,6.94,266850,0
+CIO.US,D,20250818,000000,6.93,6.94,6.92,6.92,141677,0
+CIO.US,D,20250819,000000,6.9202,6.94,6.92,6.92,140595,0
+CIO.US,D,20250820,000000,6.925,6.94,6.92,6.92,483008,0
+CIO.US,D,20250821,000000,6.92,6.93,6.91,6.92,445298,0
+CIO.US,D,20250822,000000,6.9137,6.94,6.91,6.94,276078,0
+CIO.US,D,20250825,000000,6.935,6.94,6.93,6.93,99946,0
+CIO.US,D,20250826,000000,6.94,6.94,6.93,6.94,398724,0
+CIO.US,D,20250827,000000,6.93,6.95,6.93,6.95,228989,0
+CIO.US,D,20250828,000000,6.94,6.9454,6.93,6.93,182392,0
+CIO.US,D,20250829,000000,6.9335,6.94,6.93,6.93,175770,0
+CIO.US,D,20250902,000000,6.93,6.94,6.93,6.93,242150,0
+CIO.US,D,20250903,000000,6.93,6.94,6.92,6.93,288524,0
+CIO.US,D,20250904,000000,6.94,6.95,6.93,6.95,291372,0
+CIO.US,D,20250905,000000,6.95,6.95,6.92,6.94,742382,0
+CIO.US,D,20250908,000000,6.94,6.95,6.93,6.94,395292,0
+CIO.US,D,20250909,000000,6.945,6.95,6.94,6.94,532497,0
+CIO.US,D,20250910,000000,6.94,6.95,6.94,6.94,295678,0
+CIO.US,D,20250911,000000,6.94,6.95,6.93,6.93,1232029,0
+CIO.US,D,20250912,000000,6.94,6.9488,6.93,6.94,388887,0
+CIO.US,D,20250915,000000,6.94,6.95,6.94,6.94,770833,0
+CIO.US,D,20250916,000000,6.94,6.95,6.94,6.94,992079,0
+CIO.US,D,20250917,000000,6.95,6.96,6.94,6.95,517512,0
+CIO.US,D,20250918,000000,6.96,6.965,6.95,6.95,520625,0
+CIO.US,D,20250919,000000,6.965,6.97,6.95,6.95,464256,0
+CIO.US,D,20250922,000000,6.95,6.96,6.93,6.96,916235,0
+CIO.US,D,20250923,000000,6.95,6.96,6.95,6.95,196098,0
+CIO.US,D,20250924,000000,6.95,6.96,6.94,6.95,222124,0
+CIO.US,D,20250925,000000,6.96,6.96,6.95,6.95,414295,0
+CIO.US,D,20250926,000000,6.96,6.96,6.95,6.95,182627,0
+CIO.US,D,20250929,000000,6.95,6.96,6.95,6.95,196835,0
+CIO.US,D,20250930,000000,6.955,6.96,6.95,6.96,523385,0
+CIO.US,D,20251001,000000,6.95,6.96,6.95,6.95,296899,0
+CIO.US,D,20251002,000000,6.955,6.96,6.93,6.94,1235732,0
+CIO.US,D,20251003,000000,6.94,7.01,6.94,6.99,681372,0
+CIO.US,D,20251006,000000,6.99,7,6.96,6.96,253790,0
+CIO.US,D,20251007,000000,6.969,6.98,6.96,6.96,236253,0
+CIO.US,D,20251008,000000,6.96,6.97,6.96,6.96,193511,0
+CIO.US,D,20251009,000000,6.96,6.97,6.95,6.96,730771,0
+CIO.US,D,20251010,000000,6.9602,6.97,6.95,6.95,245992,0
+CIO.US,D,20251013,000000,6.96,6.97,6.96,6.97,252265,0
+CIO.US,D,20251014,000000,6.96,6.98,6.96,6.97,498738,0
+CIO.US,D,20251015,000000,6.97,6.98,6.96,6.97,710306,0
+CIO.US,D,20251016,000000,6.965,6.97,6.96,6.96,314747,0
+CIO.US,D,20251017,000000,6.96,6.97,6.96,6.96,399836,0
+CIO.US,D,20251020,000000,6.99,7,6.97,6.98,167760,0
+CIO.US,D,20251021,000000,6.982,6.99,6.96,6.96,759085,0
+CIO.US,D,20251022,000000,6.96,6.96,6.92,6.94,380231,0
+CIO.US,D,20251023,000000,6.95,6.96,6.93,6.93,183836,0
+CIO.US,D,20251024,000000,6.93,6.94,6.92,6.94,146543,0
+CIO.US,D,20251027,000000,6.94,6.94,6.93,6.93,399174,0
+CIO.US,D,20251028,000000,6.93,6.94,6.93,6.93,241311,0
+CIO.US,D,20251029,000000,6.94,6.94,6.9,6.9,1192163,0
+CIO.US,D,20251030,000000,6.905,6.91,6.87,6.9,309390,0
+CIO.US,D,20251031,000000,6.9,6.92,6.89,6.9,196906,0
+CIO.US,D,20251103,000000,6.89,6.93,6.89,6.9,163598,0
+CIO.US,D,20251104,000000,6.91,6.93,6.9,6.9,233764,0
+CIO.US,D,20251105,000000,6.9,6.92,6.9,6.9,161204,0
+CIO.US,D,20251106,000000,6.91,6.91,6.9,6.9,164495,0
+CIO.US,D,20251107,000000,6.9,6.92,6.9,6.9,308269,0
+CIO.US,D,20251110,000000,6.92,6.93,6.91,6.91,204173,0
+CIO.US,D,20251111,000000,6.91,6.93,6.91,6.93,328002,0
+CIO.US,D,20251112,000000,6.925,6.93,6.92,6.93,171957,0
+CIO.US,D,20251113,000000,6.92,6.93,6.89,6.89,189811,0
+CIO.US,D,20251114,000000,6.905,6.91,6.89,6.9,176470,0
+CIO.US,D,20251117,000000,6.89,6.9,6.86,6.87,226116,0
+CIO.US,D,20251118,000000,6.875,6.9,6.86,6.89,445937,0
+CIO.US,D,20251119,000000,6.88,6.9,6.88,6.88,180731,0
+CIO.US,D,20251120,000000,6.88,6.9,6.87,6.88,706429,0
+CIO.US,D,20251121,000000,6.86,6.88,6.86,6.87,628509,0
+CIO.US,D,20251124,000000,6.87,6.88,6.83,6.84,466687,0
+CIO.US,D,20251125,000000,6.87,6.87,6.85,6.85,351843,0
+CIO.US,D,20251126,000000,6.86,6.87,6.8,6.8,843559,0
+CIO.US,D,20251128,000000,6.805,6.81,6.785,6.81,164344,0
+CIO.US,D,20251201,000000,6.89,6.89,6.8,6.8,806099,0
+CIO.US,D,20251202,000000,6.82,6.835,6.78,6.81,1473688,0
+CIO.US,D,20251203,000000,6.81,6.83,6.8,6.82,584568,0
+CIO.US,D,20251204,000000,6.82,6.82,6.79,6.8,483514,0
+CIO.US,D,20251205,000000,6.9,6.95,6.81,6.94,1776427,0
+CIO.US,D,20251208,000000,6.94,6.95,6.93,6.95,241125,0
+CIO.US,D,20251209,000000,6.96,6.97,6.95,6.96,298058,0
+CIO.US,D,20251210,000000,6.9618,6.9618,6.95,6.95,163873,0
+CIO.US,D,20251211,000000,6.95,6.96,6.95,6.95,129529,0
+CIO.US,D,20251212,000000,6.95,6.96,6.95,6.95,128406,0
+CIO.US,D,20251215,000000,6.94,6.96,6.94,6.95,142416,0
+CIO.US,D,20251216,000000,6.955,6.96,6.95,6.95,281014,0
+CIO.US,D,20251217,000000,6.955,6.96,6.95,6.95,204048,0
+CIO.US,D,20251218,000000,6.955,6.96,6.95,6.95,442471,0
+CIO.US,D,20251219,000000,6.96,6.96,6.95,6.95,515058,0
+CIO.US,D,20251222,000000,6.96,6.96,6.95,6.95,309009,0
+CIO.US,D,20251223,000000,6.95,6.96,6.95,6.95,202272,0
+CIO.US,D,20251224,000000,6.96,6.97,6.955,6.96,94641,0
+CIO.US,D,20251226,000000,6.965,6.97,6.96,6.97,122103,0
+CIO.US,D,20251229,000000,6.97,6.98,6.96,6.96,390754,0
+CIO.US,D,20251230,000000,6.965,6.98,6.96,6.97,550356,0
+CIO.US,D,20251231,000000,6.99,6.99,6.98,6.99,294685,0
+CIO.US,D,20260102,000000,6.98,6.99,6.98,6.98,330340,0
+CIO.US,D,20260105,000000,6.98,7,6.98,6.99,381573,0
+CIO.US,D,20260106,000000,6.99,7,6.99,7,410719,0
+CIO.US,D,20260107,000000,6.995,7,6.99,7,559120,0
+CIO.US,D,20260108,000000,6.995,7,6.99,6.99,1264247,0
diff --git a/daily/us/nyse stocks/1/clf.us.txt b/daily/us/nyse stocks/1/clf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b745d840226d82ecbdec44791658210401a4912
--- /dev/null
+++ b/daily/us/nyse stocks/1/clf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLF.US,D,20050225,000000,15.871,16.703,15.77,16.312,5346462,0
+CLF.US,D,20050228,000000,16.431,17.127,16.288,17.034,5491764,0
+CLF.US,D,20050301,000000,16.958,16.958,16.484,16.695,5388450,0
+CLF.US,D,20050302,000000,16.526,17.161,16.161,17.017,4199143,0
+CLF.US,D,20050303,000000,17.119,17.737,17.119,17.551,6051744,0
+CLF.US,D,20050304,000000,17.797,18.534,17.635,18.273,6933466,0
+CLF.US,D,20050307,000000,18.289,18.728,17.484,17.534,8182689,0
+CLF.US,D,20050308,000000,17.433,17.517,16.499,16.644,8157680,0
+CLF.US,D,20050309,000000,16.109,16.304,15.517,15.549,12897934,0
+CLF.US,D,20050310,000000,15.491,15.668,14.753,14.967,9388509,0
+CLF.US,D,20050311,000000,15.397,16.052,15.313,15.668,7643464,0
+CLF.US,D,20050314,000000,15.737,15.948,14.967,15.517,6027215,0
+CLF.US,D,20050315,000000,15.517,16.044,15.474,15.601,4051007,0
+CLF.US,D,20050316,000000,15.549,15.584,15.101,15.211,2485707,0
+CLF.US,D,20050317,000000,15.237,16.178,15.237,16.152,5130396,0
+CLF.US,D,20050318,000000,16.187,16.312,15.965,16.126,3834469,0
+CLF.US,D,20050321,000000,16.34,16.745,15.897,16.703,3883059,0
+CLF.US,D,20050322,000000,17.06,17.628,16.897,17.137,10320707,0
+CLF.US,D,20050323,000000,17.084,17.29,16.161,16.594,4894988,0
+CLF.US,D,20050324,000000,16.594,16.949,16.331,16.373,2424849,0
+CLF.US,D,20050328,000000,16.34,16.534,15.729,15.803,4025060,0
+CLF.US,D,20050329,000000,15.779,16.109,15.051,15.261,6868361,0
+CLF.US,D,20050330,000000,15.261,15.364,14.516,15.007,9047425,0
+CLF.US,D,20050331,000000,15.134,15.668,15.134,15.449,3677843,0
+CLF.US,D,20050401,000000,15.533,16.007,15.261,15.517,3155608,0
+CLF.US,D,20050404,000000,15.517,15.857,15.134,15.72,2755081,0
+CLF.US,D,20050405,000000,15.798,15.897,15.364,15.465,1945071,0
+CLF.US,D,20050406,000000,15.389,15.712,15.161,15.245,2719227,0
+CLF.US,D,20050407,000000,15.364,15.668,15.093,15.278,2931049,0
+CLF.US,D,20050408,000000,15.051,15.161,14.533,14.693,3224012,0
+CLF.US,D,20050411,000000,14.481,14.737,14.211,14.425,3775971,0
+CLF.US,D,20050412,000000,14.425,14.84,14.023,14.684,4594475,0
+CLF.US,D,20050413,000000,14.72,14.737,13.762,13.839,4761480,0
+CLF.US,D,20050414,000000,13.82,13.83,12.718,12.898,7810940,0
+CLF.US,D,20050415,000000,12.898,13.354,12.048,12.133,12153496,0
+CLF.US,D,20050418,000000,12.159,13.033,12.159,13.024,6905631,0
+CLF.US,D,20050419,000000,13.024,13.753,13.024,13.753,5283247,0
+CLF.US,D,20050420,000000,13.753,13.904,13.141,13.245,5342218,0
+CLF.US,D,20050421,000000,13.38,13.718,13.058,13.542,4863848,0
+CLF.US,D,20050422,000000,13.582,13.718,13.252,13.558,2661672,0
+CLF.US,D,20050425,000000,13.558,14.015,13.473,13.779,3125412,0
+CLF.US,D,20050426,000000,14.066,14.075,13.575,13.617,4218955,0
+CLF.US,D,20050427,000000,13.245,13.38,12.727,12.872,6014001,0
+CLF.US,D,20050428,000000,12.082,12.677,12.039,12.167,15751140,0
+CLF.US,D,20050429,000000,12.505,12.677,11.912,12.295,6429624,0
+CLF.US,D,20050502,000000,12.295,12.396,12.048,12.396,3639632,0
+CLF.US,D,20050503,000000,12.347,12.599,12.092,12.295,3966561,0
+CLF.US,D,20050504,000000,12.472,12.89,12.243,12.828,3096165,0
+CLF.US,D,20050505,000000,12.845,13.124,12.77,12.89,4472291,0
+CLF.US,D,20050506,000000,13.141,13.329,12.854,13.252,4552490,0
+CLF.US,D,20050509,000000,13.311,13.44,13.141,13.363,2825845,0
+CLF.US,D,20050510,000000,13.15,13.268,12.431,12.55,4783177,0
+CLF.US,D,20050511,000000,12.464,12.668,11.92,12.347,6271584,0
+CLF.US,D,20050512,000000,12.295,12.32,11.361,11.378,6319234,0
+CLF.US,D,20050513,000000,11.522,11.659,10.844,11.15,5910688,0
+CLF.US,D,20050516,000000,11.15,11.369,10.946,11.244,4129320,0
+CLF.US,D,20050517,000000,11.244,11.707,11.192,11.497,3972694,0
+CLF.US,D,20050518,000000,11.659,12.446,11.565,12.116,6592853,0
+CLF.US,D,20050519,000000,12.1,12.108,11.549,11.686,4205276,0
+CLF.US,D,20050520,000000,11.668,11.768,11.558,11.659,3045214,0
+CLF.US,D,20050523,000000,11.607,11.972,11.549,11.879,2700357,0
+CLF.US,D,20050524,000000,11.778,11.964,11.699,11.896,2141796,0
+CLF.US,D,20050525,000000,11.896,11.99,11.505,11.888,4909140,0
+CLF.US,D,20050526,000000,11.999,12.396,11.947,12.355,2989547,0
+CLF.US,D,20050527,000000,12.618,12.692,12.194,12.379,3484896,0
+CLF.US,D,20050531,000000,12.194,12.464,12.092,12.431,2115844,0
+CLF.US,D,20050601,000000,12.347,12.718,12.295,12.514,2724415,0
+CLF.US,D,20050602,000000,12.482,12.828,12.295,12.472,2921141,0
+CLF.US,D,20050603,000000,12.472,12.658,12.236,12.379,2288510,0
+CLF.US,D,20050606,000000,12.431,12.472,11.955,12.167,4405773,0
+CLF.US,D,20050607,000000,12.116,12.268,11.871,12.194,3491969,0
+CLF.US,D,20050608,000000,12.202,12.431,12.177,12.355,3417431,0
+CLF.US,D,20050609,000000,12.159,12.243,11.955,12.048,3917028,0
+CLF.US,D,20050610,000000,12.048,12.243,11.787,12.124,4116583,0
+CLF.US,D,20050613,000000,12.082,12.32,11.912,12.32,2359748,0
+CLF.US,D,20050614,000000,12.338,12.371,12.202,12.32,2093202,0
+CLF.US,D,20050615,000000,12.514,12.658,12.329,12.566,4215183,0
+CLF.US,D,20050616,000000,12.668,13.447,12.658,13.397,7726493,0
+CLF.US,D,20050617,000000,13.405,13.668,13.304,13.558,7394848,0
+CLF.US,D,20050620,000000,13.354,13.414,13.033,13.141,5030383,0
+CLF.US,D,20050621,000000,12.93,12.972,12.677,12.727,3973638,0
+CLF.US,D,20050622,000000,12.819,12.88,12.422,12.446,2650820,0
+CLF.US,D,20050623,000000,12.396,12.396,11.937,12.1,4462856,0
+CLF.US,D,20050624,000000,12.1,12.258,11.871,11.99,4090637,0
+CLF.US,D,20050627,000000,11.972,12.108,11.879,12.03,2815465,0
+CLF.US,D,20050628,000000,12.159,12.591,12.159,12.558,3695301,0
+CLF.US,D,20050629,000000,12.482,12.668,12.379,12.456,2406451,0
+CLF.US,D,20050630,000000,12.431,12.608,12.082,12.243,2730077,0
+CLF.US,D,20050701,000000,12.268,12.347,12.048,12.218,2131882,0
+CLF.US,D,20050705,000000,12.295,12.379,12.141,12.295,1966771,0
+CLF.US,D,20050706,000000,12.338,12.905,12.228,12.643,5741327,0
+CLF.US,D,20050707,000000,12.643,12.651,12.355,12.635,2470138,0
+CLF.US,D,20050708,000000,12.709,13.141,12.677,13.007,3627366,0
+CLF.US,D,20050711,000000,13.058,13.497,13.024,13.473,3861831,0
+CLF.US,D,20050712,000000,13.363,13.753,13.185,13.683,3057952,0
+CLF.US,D,20050713,000000,13.718,13.794,13.44,13.625,2974452,0
+CLF.US,D,20050714,000000,13.737,13.83,13.236,13.371,2021024,0
+CLF.US,D,20050715,000000,13.329,13.354,13.141,13.329,1354896,0
+CLF.US,D,20050718,000000,13.329,13.566,13.116,13.423,1634178,0
+CLF.US,D,20050719,000000,13.473,14.328,13.473,14.184,3442908,0
+CLF.US,D,20050720,000000,14.143,14.533,14.049,14.416,2689505,0
+CLF.US,D,20050721,000000,14.609,14.626,14.083,14.278,2617798,0
+CLF.US,D,20050722,000000,14.38,14.498,14.261,14.416,2805090,0
+CLF.US,D,20050725,000000,14.448,14.507,14.143,14.245,2089428,0
+CLF.US,D,20050726,000000,14.202,14.44,13.991,14.261,2147452,0
+CLF.US,D,20050727,000000,14.261,14.32,13.582,13.779,3633499,0
+CLF.US,D,20050728,000000,14.312,15.458,14.288,15.38,8361010,0
+CLF.US,D,20050729,000000,15.38,15.628,15.126,15.415,3436775,0
+CLF.US,D,20050801,000000,15.541,16.007,15.474,15.77,3042384,0
+CLF.US,D,20050802,000000,15.889,16.509,15.889,16.448,3799089,0
+CLF.US,D,20050803,000000,16.399,16.695,16.091,16.117,3358934,0
+CLF.US,D,20050804,000000,16.109,16.109,15.737,15.956,1840340,0
+CLF.US,D,20050805,000000,15.94,16.109,15.474,15.803,1427549,0
+CLF.US,D,20050808,000000,15.897,16.271,15.661,15.693,2157361,0
+CLF.US,D,20050809,000000,15.84,16.007,15.684,15.879,1533223,0
+CLF.US,D,20050810,000000,15.956,16.399,15.798,16.196,1868171,0
+CLF.US,D,20050811,000000,16.279,16.916,16.07,16.382,3006531,0
+CLF.US,D,20050812,000000,16.321,16.534,15.974,16.44,1159589,0
+CLF.US,D,20050815,000000,16.44,16.585,16.238,16.484,1368106,0
+CLF.US,D,20050816,000000,16.44,16.44,15.431,15.517,3817485,0
+CLF.US,D,20050817,000000,15.517,15.948,15.347,15.703,2293230,0
+CLF.US,D,20050818,000000,15.684,15.684,15.161,15.338,2049802,0
+CLF.US,D,20050819,000000,15.44,15.628,15.305,15.526,1021361,0
+CLF.US,D,20050822,000000,15.661,16.026,15.661,15.915,2068199,0
+CLF.US,D,20050823,000000,15.933,16.035,15.101,15.261,3713698,0
+CLF.US,D,20050824,000000,15.059,15.093,14.481,14.551,5120490,0
+CLF.US,D,20050825,000000,14.676,15.161,14.574,15.007,2219633,0
+CLF.US,D,20050826,000000,14.896,15.093,14.533,14.753,1229879,0
+CLF.US,D,20050829,000000,14.753,15.066,14.626,14.975,1539826,0
+CLF.US,D,20050830,000000,14.93,14.998,14.676,14.762,1375653,0
+CLF.US,D,20050831,000000,14.762,15.101,14.609,15.066,1809201,0
+CLF.US,D,20050901,000000,15.161,15.652,15.161,15.533,1823827,0
+CLF.US,D,20050902,000000,15.566,15.746,15.499,15.668,1721456,0
+CLF.US,D,20050906,000000,15.703,15.897,15.38,15.517,1491708,0
+CLF.US,D,20050907,000000,15.897,16.109,15.77,15.857,1416698,0
+CLF.US,D,20050908,000000,15.803,15.933,15.645,15.871,650088,0
+CLF.US,D,20050909,000000,15.956,16.22,15.77,16.178,894458,0
+CLF.US,D,20050912,000000,16.07,16.415,15.982,16.091,1472366,0
+CLF.US,D,20050913,000000,16.091,16.196,15.871,15.897,908611,0
+CLF.US,D,20050914,000000,15.897,16.246,15.857,15.999,1087879,0
+CLF.US,D,20050915,000000,16.212,16.958,16.204,16.73,3858528,0
+CLF.US,D,20050916,000000,16.942,17.644,16.841,17.595,5815864,0
+CLF.US,D,20050919,000000,17.722,18.213,17.595,17.891,2797542,0
+CLF.US,D,20050920,000000,17.864,17.864,17.017,17.034,4284058,0
+CLF.US,D,20050921,000000,17.484,17.975,17.084,17.807,3193820,0
+CLF.US,D,20050922,000000,17.807,17.816,17.382,17.652,2688090,0
+CLF.US,D,20050923,000000,17.603,18.12,17.4,17.992,1608707,0
+CLF.US,D,20050926,000000,18.035,18.349,17.762,18.136,2203122,0
+CLF.US,D,20050927,000000,18.035,18.229,17.688,17.984,1432736,0
+CLF.US,D,20050928,000000,18.051,18.671,17.975,18.289,2029983,0
+CLF.US,D,20050929,000000,18.382,18.55,18.018,18.136,1626633,0
+CLF.US,D,20050930,000000,18.136,18.798,18.136,18.468,1774291,0
+CLF.US,D,20051003,000000,18.399,18.604,18.273,18.273,1498781,0
+CLF.US,D,20051004,000000,18.399,18.424,17.321,17.476,2266341,0
+CLF.US,D,20051005,000000,17.297,17.297,16.22,16.312,5518184,0
+CLF.US,D,20051006,000000,16.484,16.661,15.474,15.956,3332987,0
+CLF.US,D,20051007,000000,16.007,16.636,16.007,16.627,2985299,0
+CLF.US,D,20051010,000000,16.619,16.797,16.035,16.229,1646442,0
+CLF.US,D,20051011,000000,16.399,16.652,16.246,16.373,2345594,0
+CLF.US,D,20051012,000000,16.399,16.399,15.508,15.684,2915481,0
+CLF.US,D,20051013,000000,15.584,15.584,15.034,15.508,3584435,0
+CLF.US,D,20051014,000000,15.637,16.534,15.637,16.391,3782104,0
+CLF.US,D,20051017,000000,16.431,16.848,16.391,16.652,2018664,0
+CLF.US,D,20051018,000000,16.652,16.745,16.061,16.17,1967712,0
+CLF.US,D,20051019,000000,15.915,16.916,15.737,16.873,2716870,0
+CLF.US,D,20051020,000000,17.084,17.29,15.99,16.229,3486311,0
+CLF.US,D,20051021,000000,16.229,16.373,15.94,16.34,4083560,0
+CLF.US,D,20051024,000000,16.458,17.043,16.458,16.949,2716870,0
+CLF.US,D,20051025,000000,17.051,17.644,16.958,17.264,3208444,0
+CLF.US,D,20051026,000000,17.264,17.595,17.017,17.246,2745645,0
+CLF.US,D,20051027,000000,17.417,17.417,16.152,16.475,3417907,0
+CLF.US,D,20051028,000000,16.534,16.897,16.246,16.864,2150755,0
+CLF.US,D,20051031,000000,16.958,17.484,16.745,17.29,1874303,0
+CLF.US,D,20051101,000000,17.23,17.347,17.051,17.152,1965356,0
+CLF.US,D,20051102,000000,17.152,17.382,16.958,17.338,3062197,0
+CLF.US,D,20051103,000000,17.417,17.924,17.417,17.797,4744495,0
+CLF.US,D,20051104,000000,18.044,18.044,17.595,17.882,4698262,0
+CLF.US,D,20051107,000000,18.001,18.424,17.492,18.382,3831166,0
+CLF.US,D,20051108,000000,18.229,18.55,18.059,18.382,1542184,0
+CLF.US,D,20051109,000000,18.364,18.942,18.194,18.645,3604249,0
+CLF.US,D,20051110,000000,18.671,19.215,18.391,18.983,5355897,0
+CLF.US,D,20051111,000000,18.983,19.604,18.917,19.518,3007477,0
+CLF.US,D,20051114,000000,19.469,19.485,18.975,19.103,3389131,0
+CLF.US,D,20051115,000000,19.028,19.206,18.577,18.698,3064082,0
+CLF.US,D,20051116,000000,18.909,19.29,18.509,19.246,2021024,0
+CLF.US,D,20051117,000000,19.502,19.543,18.992,19.23,2821597,0
+CLF.US,D,20051118,000000,19.478,19.478,18.772,19.118,3252316,0
+CLF.US,D,20051121,000000,19.281,19.773,19.001,19.722,3480180,0
+CLF.US,D,20051122,000000,19.246,19.518,18.892,19.341,3743893,0
+CLF.US,D,20051123,000000,19.341,19.924,19.341,19.578,3491969,0
+CLF.US,D,20051125,000000,19.578,19.713,19.407,19.637,704337,0
+CLF.US,D,20051128,000000,19.698,20.079,19.215,19.469,3815599,0
+CLF.US,D,20051129,000000,19.747,20.265,19.698,20.154,3386769,0
+CLF.US,D,20051130,000000,20.204,20.391,19.848,20.196,3537259,0
+CLF.US,D,20051201,000000,20.452,20.79,20.374,20.61,2470610,0
+CLF.US,D,20051202,000000,20.562,20.637,20.248,20.536,1542660,0
+CLF.US,D,20051205,000000,20.875,20.875,20.366,20.672,1687487,0
+CLF.US,D,20051206,000000,20.697,21.036,20.518,20.654,1988942,0
+CLF.US,D,20051207,000000,20.637,20.756,19.781,20.002,2852265,0
+CLF.US,D,20051208,000000,19.79,20.331,19.61,19.924,2286154,0
+CLF.US,D,20051209,000000,20.069,20.079,19.671,19.857,1550674,0
+CLF.US,D,20051212,000000,20.138,20.214,19.526,19.595,1603516,0
+CLF.US,D,20051213,000000,19.595,19.993,19.543,19.706,1394052,0
+CLF.US,D,20051214,000000,19.706,19.713,18.992,19.215,1783727,0
+CLF.US,D,20051215,000000,19.306,19.374,18.865,19.044,1831375,0
+CLF.US,D,20051216,000000,19.094,19.561,18.832,18.975,2408337,0
+CLF.US,D,20051219,000000,19.078,19.619,18.526,18.568,2257844,0
+CLF.US,D,20051220,000000,18.671,18.736,17.907,18.542,2321534,0
+CLF.US,D,20051221,000000,18.772,19.765,18.612,19.747,3366012,0
+CLF.US,D,20051222,000000,19.713,19.848,19.314,19.543,1832317,0
+CLF.US,D,20051223,000000,19.729,19.806,19.341,19.502,1976206,0
+CLF.US,D,20051227,000000,19.502,19.502,18.874,19.019,1098728,0
+CLF.US,D,20051228,000000,19.127,19.23,18.942,19.086,1063819,0
+CLF.US,D,20051229,000000,19.086,19.086,18.791,18.942,843036,0
+CLF.US,D,20051230,000000,18.942,18.942,18.612,18.772,1074199,0
+CLF.US,D,20060103,000000,18.772,19.814,18.772,19.619,1986583,0
+CLF.US,D,20060104,000000,19.502,20.01,19.367,19.765,2021966,0
+CLF.US,D,20060105,000000,19.61,19.698,19.197,19.485,1281302,0
+CLF.US,D,20060106,000000,19.738,20.138,19.518,19.984,1166191,0
+CLF.US,D,20060109,000000,19.94,20.601,19.94,20.46,1331309,0
+CLF.US,D,20060110,000000,20.002,20.738,19.875,20.426,1979979,0
+CLF.US,D,20060111,000000,20.476,20.858,20.171,20.179,1745515,0
+CLF.US,D,20060112,000000,20.179,20.187,19.69,19.713,1714377,0
+CLF.US,D,20060113,000000,19.806,20.681,19.806,20.331,2178118,0
+CLF.US,D,20060117,000000,20.391,20.814,20.088,20.145,1655407,0
+CLF.US,D,20060118,000000,20.138,20.145,19.518,19.698,1301587,0
+CLF.US,D,20060119,000000,19.924,20.196,19.806,20.171,1463403,0
+CLF.US,D,20060120,000000,20.306,20.382,19.341,19.424,1756836,0
+CLF.US,D,20060123,000000,19.578,20.097,19.374,19.977,1930446,0
+CLF.US,D,20060124,000000,20.231,21.536,20.171,21.453,5314856,0
+CLF.US,D,20060125,000000,21.621,22.317,21.326,22.054,4552960,0
+CLF.US,D,20060126,000000,22.054,22.512,21.696,22.368,2746118,0
+CLF.US,D,20060127,000000,22.715,23.028,21.985,22.453,2704133,0
+CLF.US,D,20060130,000000,22.453,22.596,22.199,22.358,1794575,0
+CLF.US,D,20060131,000000,22.044,23.216,21.757,22.86,2076217,0
+CLF.US,D,20060201,000000,22.86,23.394,22.587,22.944,2187555,0
+CLF.US,D,20060202,000000,22.944,23.163,21.681,21.901,3382521,0
+CLF.US,D,20060203,000000,21.96,22.512,21.815,22.003,1830431,0
+CLF.US,D,20060206,000000,22.104,22.995,21.901,22.935,1422830,0
+CLF.US,D,20060207,000000,22.47,22.57,21.096,21.274,3356105,0
+CLF.US,D,20060208,000000,21.274,21.57,20.518,21.29,2063008,0
+CLF.US,D,20060209,000000,21.29,21.815,20.476,20.814,2402677,0
+CLF.US,D,20060210,000000,20.814,21.114,19.765,20.562,3733041,0
+CLF.US,D,20060213,000000,20.366,20.366,19.619,19.884,2186136,0
+CLF.US,D,20060214,000000,19.866,19.959,19.078,19.543,5972014,0
+CLF.US,D,20060215,000000,19.713,19.94,19.306,19.866,2681017,0
+CLF.US,D,20060216,000000,19.578,19.586,17.839,18.441,10773123,0
+CLF.US,D,20060217,000000,18.586,19.23,18.495,19.069,3267884,0
+CLF.US,D,20060221,000000,19.155,19.637,19.078,19.518,3192403,0
+CLF.US,D,20060222,000000,19.502,19.595,18.992,19.469,2225295,0
+CLF.US,D,20060223,000000,19.561,19.586,18.832,18.883,4159041,0
+CLF.US,D,20060224,000000,18.883,19.441,18.654,19.246,2183308,0
+CLF.US,D,20060227,000000,19.246,19.424,18.495,18.534,2370125,0
+CLF.US,D,20060228,000000,18.517,18.62,17.679,18.237,3613685,0
+CLF.US,D,20060301,000000,18.264,19.044,18.264,18.865,2242274,0
+CLF.US,D,20060302,000000,18.698,19.118,18.55,19.06,1655407,0
+CLF.US,D,20060303,000000,19.163,19.178,18.577,18.636,2938597,0
+CLF.US,D,20060306,000000,18.688,18.992,18.247,18.323,4036383,0
+CLF.US,D,20060307,000000,18.306,18.323,17.06,17.543,4355764,0
+CLF.US,D,20060308,000000,17.424,18.001,17.06,17.831,3851454,0
+CLF.US,D,20060309,000000,17.916,18.127,17.311,17.373,2266341,0
+CLF.US,D,20060310,000000,17.433,18.17,17.433,18.103,2558357,0
+CLF.US,D,20060313,000000,18.077,18.086,17.611,17.762,2536183,0
+CLF.US,D,20060314,000000,17.807,18.273,17.568,18.229,1869116,0
+CLF.US,D,20060315,000000,18.273,18.807,18.018,18.746,2480046,0
+CLF.US,D,20060316,000000,18.764,18.925,18.55,18.856,3476402,0
+CLF.US,D,20060317,000000,18.983,19.637,18.764,19.35,3703794,0
+CLF.US,D,20060320,000000,19.399,19.604,19.06,19.137,2260204,0
+CLF.US,D,20060321,000000,19.137,19.332,18.791,18.865,2538545,0
+CLF.US,D,20060322,000000,18.865,19.178,18.823,19.001,1511522,0
+CLF.US,D,20060323,000000,18.975,19.399,18.839,19.137,1523315,0
+CLF.US,D,20060324,000000,19.036,20.01,19.036,19.959,2887644,0
+CLF.US,D,20060327,000000,20.12,20.138,19.604,19.713,2313986,0
+CLF.US,D,20060328,000000,19.729,19.756,19.019,19.069,2791877,0
+CLF.US,D,20060329,000000,19.118,19.332,18.883,19.028,5357312,0
+CLF.US,D,20060330,000000,19.197,19.494,18.671,18.909,6899498,0
+CLF.US,D,20060331,000000,18.848,18.865,18.331,18.468,4789783,0
+CLF.US,D,20060403,000000,18.654,18.815,18.229,18.273,5855022,0
+CLF.US,D,20060404,000000,18.314,18.856,18.314,18.746,2797071,0
+CLF.US,D,20060405,000000,18.865,19.433,18.865,19.298,6382450,0
+CLF.US,D,20060406,000000,19.399,20.12,19.383,19.654,3306097,0
+CLF.US,D,20060407,000000,19.765,19.824,19.078,19.197,1592193,0
+CLF.US,D,20060410,000000,19.197,19.29,18.966,19.155,3082012,0
+CLF.US,D,20060411,000000,19.29,19.485,18.604,18.679,2221047,0
+CLF.US,D,20060412,000000,18.679,18.728,18.289,18.654,2155475,0
+CLF.US,D,20060413,000000,18.654,18.654,18.247,18.595,1202045,0
+CLF.US,D,20060417,000000,18.755,19.078,18.713,18.713,1979979,0
+CLF.US,D,20060418,000000,18.764,19.681,18.764,19.654,4770913,0
+CLF.US,D,20060419,000000,19.663,20.019,19.535,19.95,4134509,0
+CLF.US,D,20060420,000000,19.698,19.866,19.011,19.069,4256696,0
+CLF.US,D,20060421,000000,19.35,19.502,18.934,19.169,4110449,0
+CLF.US,D,20060424,000000,19.169,19.169,18.679,18.815,2447022,0
+CLF.US,D,20060425,000000,19.001,19.078,18.306,18.382,2414471,0
+CLF.US,D,20060426,000000,18.45,18.728,17.984,18.077,3685864,0
+CLF.US,D,20060427,000000,17.807,18.154,17.111,17.264,7077823,0
+CLF.US,D,20060428,000000,17.382,18.289,17.283,18.145,5016704,0
+CLF.US,D,20060501,000000,18.391,18.848,18.364,18.688,3389597,0
+CLF.US,D,20060502,000000,18.807,18.957,18.55,18.832,1992248,0
+CLF.US,D,20060503,000000,18.917,18.966,18.349,18.798,2110185,0
+CLF.US,D,20060504,000000,18.901,19.469,18.713,19.407,3622179,0
+CLF.US,D,20060505,000000,19.246,19.902,19.23,19.824,3571698,0
+CLF.US,D,20060508,000000,19.824,20.536,19.806,20.417,3717943,0
+CLF.US,D,20060509,000000,20.468,21.257,20.29,21.06,5175214,0
+CLF.US,D,20060510,000000,21.07,21.274,20.774,21.036,2785745,0
+CLF.US,D,20060511,000000,21.357,21.375,20.374,20.409,3886362,0
+CLF.US,D,20060512,000000,20.248,20.256,19.518,19.875,2653178,0
+CLF.US,D,20060515,000000,19.502,19.663,18.755,19.215,4740249,0
+CLF.US,D,20060516,000000,18.441,18.441,17.152,17.382,13803713,0
+CLF.US,D,20060517,000000,17.33,17.907,16.788,16.881,8845979,0
+CLF.US,D,20060518,000000,16.933,17.17,16.212,16.279,5471479,0
+CLF.US,D,20060519,000000,16.279,16.391,15.645,16.076,7129246,0
+CLF.US,D,20060522,000000,16.076,16.076,14.958,15.499,8936089,0
+CLF.US,D,20060523,000000,15.897,16.321,15.458,15.499,9080450,0
+CLF.US,D,20060524,000000,15.202,15.864,14.787,15.322,5845113,0
+CLF.US,D,20060525,000000,15.517,15.974,15.202,15.897,3877396,0
+CLF.US,D,20060526,000000,15.897,16.187,15.661,16.091,3193349,0
+CLF.US,D,20060530,000000,16.016,16.052,15.397,15.483,6232426,0
+CLF.US,D,20060531,000000,15.549,15.788,15.261,15.61,5329953,0
+CLF.US,D,20060601,000000,15.329,15.788,15.109,15.712,3529712,0
+CLF.US,D,20060602,000000,15.94,16.135,15.526,15.849,3455645,0
+CLF.US,D,20060605,000000,15.729,15.84,14.745,14.778,6189970,0
+CLF.US,D,20060606,000000,14.787,15.075,14.507,14.923,5178987,0
+CLF.US,D,20060607,000000,14.923,15.101,14.202,14.278,5073312,0
+CLF.US,D,20060608,000000,14.278,14.516,13.683,14.44,5908328,0
+CLF.US,D,20060609,000000,14.49,14.609,14.032,14.245,4805352,0
+CLF.US,D,20060612,000000,14.245,14.498,13.582,13.625,4991697,0
+CLF.US,D,20060613,000000,13.625,13.913,13.311,13.447,5725760,0
+CLF.US,D,20060614,000000,13.61,14.083,13.463,13.692,6423017,0
+CLF.US,D,20060615,000000,13.939,14.312,13.668,14.245,8895986,0
+CLF.US,D,20060616,000000,14.245,14.312,13.794,14.125,5332308,0
+CLF.US,D,20060619,000000,14.168,14.261,13.6,13.745,3115034,0
+CLF.US,D,20060620,000000,13.794,14.092,13.66,13.762,3394787,0
+CLF.US,D,20060621,000000,13.762,14.745,13.762,14.684,4373222,0
+CLF.US,D,20060622,000000,14.516,14.77,14.304,14.626,3525939,0
+CLF.US,D,20060623,000000,14.574,15.152,14.533,14.958,2661672,0
+CLF.US,D,20060626,000000,15.161,15.313,14.949,15.187,1924313,0
+CLF.US,D,20060627,000000,15.313,15.449,15.117,15.219,4787425,0
+CLF.US,D,20060628,000000,15.474,16.279,15.449,16.262,8423757,0
+CLF.US,D,20060629,000000,16.288,17.33,15.906,17.212,7517503,0
+CLF.US,D,20060630,000000,17.152,17.152,16.636,16.805,4630801,0
+CLF.US,D,20060703,000000,16.805,17,16.534,16.832,1805900,0
+CLF.US,D,20060705,000000,16.832,16.832,16.126,16.594,2436880,0
+CLF.US,D,20060706,000000,16.594,16.823,16.304,16.431,1563652,0
+CLF.US,D,20060707,000000,16.321,16.805,16.152,16.204,1702586,0
+CLF.US,D,20060710,000000,16.271,16.431,15.879,16.026,2096741,0
+CLF.US,D,20060711,000000,15.956,16.016,15.499,15.703,2466128,0
+CLF.US,D,20060712,000000,16.091,16.841,15.94,16.262,3708038,0
+CLF.US,D,20060713,000000,16.152,16.382,15.584,15.684,3243589,0
+CLF.US,D,20060714,000000,15.712,15.788,15.17,15.549,1866283,0
+CLF.US,D,20060717,000000,15.338,15.549,14.923,15.084,1574264,0
+CLF.US,D,20060718,000000,15.261,15.575,14.939,15.202,1870059,0
+CLF.US,D,20060719,000000,15.278,15.965,15.27,15.821,2226236,0
+CLF.US,D,20060720,000000,16.109,16.212,15.397,15.397,3152777,0
+CLF.US,D,20060721,000000,15.397,15.415,14.058,14.567,4352227,0
+CLF.US,D,20060724,000000,14.831,14.939,14.372,14.558,3360585,0
+CLF.US,D,20060725,000000,14.645,14.949,14.416,14.84,2791409,0
+CLF.US,D,20060726,000000,14.865,15.051,14.533,14.778,2473675,0
+CLF.US,D,20060727,000000,15.093,15.347,14.328,14.416,2917368,0
+CLF.US,D,20060728,000000,14.626,15.034,14.397,14.975,2120800,0
+CLF.US,D,20060731,000000,15.051,15.821,14.857,15.322,3271188,0
+CLF.US,D,20060801,000000,15.27,15.364,14.857,15.296,6873787,0
+CLF.US,D,20060802,000000,15.338,15.483,15.152,15.245,7310402,0
+CLF.US,D,20060803,000000,15.178,15.619,15.051,15.549,2298417,0
+CLF.US,D,20060804,000000,15.693,15.999,15.474,15.593,2900620,0
+CLF.US,D,20060807,000000,15.491,15.737,15.423,15.556,1477555,0
+CLF.US,D,20060808,000000,15.677,15.803,15.161,15.261,1881853,0
+CLF.US,D,20060809,000000,15.449,15.474,14.983,15.27,2155945,0
+CLF.US,D,20060810,000000,15.27,15.38,15.024,15.261,1689610,0
+CLF.US,D,20060811,000000,15.051,15.17,14.472,14.745,2456220,0
+CLF.US,D,20060814,000000,14.804,14.84,14.125,14.32,2650350,0
+CLF.US,D,20060815,000000,14.433,14.896,14.202,14.857,2589021,0
+CLF.US,D,20060816,000000,14.93,15.423,14.865,15.38,2087777,0
+CLF.US,D,20060817,000000,15.38,15.737,15.17,15.305,2041308,0
+CLF.US,D,20060818,000000,15.338,15.517,15.093,15.465,1431557,0
+CLF.US,D,20060821,000000,15.601,15.684,15.338,15.499,1495009,0
+CLF.US,D,20060822,000000,15.483,15.703,15.44,15.645,1958516,0
+CLF.US,D,20060823,000000,15.684,15.729,15.261,15.313,2351492,0
+CLF.US,D,20060824,000000,15.329,15.474,15.161,15.364,1502791,0
+CLF.US,D,20060825,000000,15.313,15.897,15.313,15.897,2248881,0
+CLF.US,D,20060828,000000,15.729,15.779,15.261,15.397,2296057,0
+CLF.US,D,20060829,000000,15.491,15.668,15.066,15.628,1327534,0
+CLF.US,D,20060830,000000,15.684,15.746,15.44,15.61,2034705,0
+CLF.US,D,20060831,000000,15.661,15.754,15.397,15.458,1928320,0
+CLF.US,D,20060901,000000,15.491,16.007,15.474,15.879,1040468,0
+CLF.US,D,20060905,000000,15.879,16.499,15.871,16.373,2070321,0
+CLF.US,D,20060906,000000,16.126,16.253,15.871,15.99,1619552,0
+CLF.US,D,20060907,000000,15.879,15.94,15.566,15.645,1393581,0
+CLF.US,D,20060908,000000,15.549,15.746,15.322,15.406,984329,0
+CLF.US,D,20060911,000000,15.202,15.202,14.464,14.778,2830093,0
+CLF.US,D,20060912,000000,14.778,15.202,14.778,14.991,1757779,0
+CLF.US,D,20060913,000000,15.066,15.517,15.043,15.364,1417166,0
+CLF.US,D,20060914,000000,15.364,15.549,14.967,15.084,1173033,0
+CLF.US,D,20060915,000000,15.187,15.458,15.034,15.187,2347954,0
+CLF.US,D,20060918,000000,15.897,16.603,15.746,16.17,18952743,0
+CLF.US,D,20060919,000000,16.44,16.567,15.897,16.143,2985536,0
+CLF.US,D,20060920,000000,16.22,16.355,16.061,16.152,1967712,0
+CLF.US,D,20060921,000000,16.17,16.576,15.974,16.126,1864636,0
+CLF.US,D,20060922,000000,16.178,16.279,15.897,15.974,1784669,0
+CLF.US,D,20060925,000000,15.94,15.999,15.584,15.737,2465420,0
+CLF.US,D,20060926,000000,15.982,16.196,15.84,16.091,2247938,0
+CLF.US,D,20060927,000000,16.187,16.262,15.94,16.091,1536997,0
+CLF.US,D,20060928,000000,16.187,16.348,16.091,16.212,2926329,0
+CLF.US,D,20060929,000000,16.178,16.355,16.152,16.152,2280491,0
+CLF.US,D,20061002,000000,16.152,16.49,16.109,16.44,2107589,0
+CLF.US,D,20061003,000000,16.321,16.321,15.956,15.956,3164336,0
+CLF.US,D,20061004,000000,15.956,16.331,15.61,16.304,2517315,0
+CLF.US,D,20061005,000000,16.391,17.137,16.391,17.06,3537024,0
+CLF.US,D,20061006,000000,16.856,17.034,16.567,16.933,1659415,0
+CLF.US,D,20061009,000000,17.026,17.595,17.017,17.212,1771226,0
+CLF.US,D,20061010,000000,17.212,17.807,17.111,17.762,2157830,0
+CLF.US,D,20061011,000000,17.603,17.762,17.4,17.458,1594078,0
+CLF.US,D,20061012,000000,17.595,18.086,17.559,18.051,1879259,0
+CLF.US,D,20061013,000000,17.932,18.373,17.932,18.163,2015360,0
+CLF.US,D,20061016,000000,18.331,18.698,18.289,18.486,2599401,0
+CLF.US,D,20061017,000000,18.086,18.459,17.975,18.177,2244165,0
+CLF.US,D,20061018,000000,18.273,18.441,17.714,17.984,1528741,0
+CLF.US,D,20061019,000000,17.984,18.782,17.907,18.688,2412818,0
+CLF.US,D,20061020,000000,18.772,18.772,18.289,18.509,1561762,0
+CLF.US,D,20061023,000000,18.501,18.671,18.349,18.671,1379666,0
+CLF.US,D,20061024,000000,18.577,19.155,18.526,18.807,2532410,0
+CLF.US,D,20061025,000000,18.663,18.925,18.459,18.486,5341981,0
+CLF.US,D,20061026,000000,17.807,18.542,17.635,18.229,4195133,0
+CLF.US,D,20061027,000000,18.229,18.517,18.044,18.17,1671445,0
+CLF.US,D,20061030,000000,18.059,18.264,17.789,18.11,1283425,0
+CLF.US,D,20061031,000000,18.044,18.145,17.771,17.924,1529446,0
+CLF.US,D,20061101,000000,17.975,18.094,17.441,17.458,2426972,0
+CLF.US,D,20061102,000000,17.441,17.619,17.433,17.525,1706357,0
+CLF.US,D,20061103,000000,17.578,17.807,17.441,17.628,1843169,0
+CLF.US,D,20061106,000000,17.551,18.059,17.551,17.924,1391929,0
+CLF.US,D,20061107,000000,17.771,18.186,17.635,17.722,1389337,0
+CLF.US,D,20061108,000000,17.578,17.975,17.5,17.882,1402308,0
+CLF.US,D,20061109,000000,17.958,18.501,17.807,18.059,1793161,0
+CLF.US,D,20061110,000000,18.068,18.222,17.671,17.864,1479207,0
+CLF.US,D,20061113,000000,17.671,17.975,17.484,17.958,1354425,0
+CLF.US,D,20061114,000000,17.924,18.059,17.635,17.95,791613,0
+CLF.US,D,20061115,000000,17.899,18.194,17.688,17.95,1475666,0
+CLF.US,D,20061116,000000,18.136,18.136,17.517,17.635,1232947,0
+CLF.US,D,20061117,000000,17.635,18.636,17.611,18.289,2071028,0
+CLF.US,D,20061120,000000,18.909,19.246,18.755,19.019,2732673,0
+CLF.US,D,20061121,000000,18.983,19.729,18.948,19.663,2587843,0
+CLF.US,D,20061122,000000,19.713,19.773,19.281,19.595,1020418,0
+CLF.US,D,20061124,000000,19.502,19.984,19.46,19.884,805294,0
+CLF.US,D,20061127,000000,19.773,19.959,19.46,19.543,1443352,0
+CLF.US,D,20061128,000000,19.543,19.671,19.332,19.416,1215252,0
+CLF.US,D,20061129,000000,19.595,20.391,19.469,20.323,2441830,0
+CLF.US,D,20061130,000000,20.231,20.452,19.968,20.366,2137550,0
+CLF.US,D,20061201,000000,20.306,20.444,19.713,20.256,1695508,0
+CLF.US,D,20061204,000000,20.179,20.715,20.179,20.654,1774764,0
+CLF.US,D,20061205,000000,20.681,20.73,20.274,20.581,1597146,0
+CLF.US,D,20061206,000000,20.501,20.697,20.214,20.536,1291681,0
+CLF.US,D,20061207,000000,20.374,20.969,20.366,20.62,1455382,0
+CLF.US,D,20061208,000000,20.391,20.681,20.179,20.35,1315503,0
+CLF.US,D,20061211,000000,20.35,20.562,20.214,20.35,1369521,0
+CLF.US,D,20061212,000000,20.138,20.138,19.332,19.561,4251270,0
+CLF.US,D,20061213,000000,19.197,19.95,19.197,19.902,1826892,0
+CLF.US,D,20061214,000000,19.884,20.079,19.509,19.628,1491943,0
+CLF.US,D,20061215,000000,19.628,20.002,19.561,19.738,1673338,0
+CLF.US,D,20061218,000000,19.645,19.848,19.169,19.272,1073017,0
+CLF.US,D,20061219,000000,19.169,19.586,19.094,19.543,2560483,0
+CLF.US,D,20061220,000000,19.509,19.824,19.509,19.698,2378382,0
+CLF.US,D,20061221,000000,19.798,20.518,19.645,19.841,2337104,0
+CLF.US,D,20061222,000000,19.756,19.848,19.595,19.671,1157227,0
+CLF.US,D,20061226,000000,19.502,19.866,19.502,19.738,971356,0
+CLF.US,D,20061227,000000,19.841,20.601,19.832,20.581,1894355,0
+CLF.US,D,20061228,000000,20.738,20.934,20.544,20.629,1110994,0
+CLF.US,D,20061229,000000,20.601,20.756,20.501,20.536,822044,0
+CLF.US,D,20070103,000000,20.646,20.672,19.924,20.283,2115844,0
+CLF.US,D,20070104,000000,20.097,20.35,19.924,20.138,1935869,0
+CLF.US,D,20070105,000000,19.984,20.104,19.502,19.671,2754846,0
+CLF.US,D,20070108,000000,19.654,20.601,19.502,20.426,2067252,0
+CLF.US,D,20070109,000000,20.391,20.444,19.968,20.29,1571432,0
+CLF.US,D,20070110,000000,20.214,20.715,19.984,20.581,1282009,0
+CLF.US,D,20070111,000000,20.562,21.07,20.527,20.814,1145435,0
+CLF.US,D,20070112,000000,20.774,21.47,20.774,21.317,1661540,0
+CLF.US,D,20070116,000000,21.416,21.47,20.942,21.06,1176100,0
+CLF.US,D,20070117,000000,20.893,21.409,20.875,21.131,1098965,0
+CLF.US,D,20070118,000000,21.104,21.461,20.765,20.893,1276351,0
+CLF.US,D,20070119,000000,20.893,21.326,20.866,21.231,1332015,0
+CLF.US,D,20070122,000000,21.231,21.639,21.214,21.29,1212661,0
+CLF.US,D,20070123,000000,21.29,22.088,21.214,22.044,2247938,0
+CLF.US,D,20070124,000000,22.028,22.426,21.943,22.375,1297816,0
+CLF.US,D,20070125,000000,22.47,22.64,21.918,22.088,1123028,0
+CLF.US,D,20070126,000000,22.079,22.343,21.833,22.265,886440,0
+CLF.US,D,20070129,000000,22.256,22.57,22.054,22.4,1640073,0
+CLF.US,D,20070130,000000,22.4,22.986,22.256,22.869,2022909,0
+CLF.US,D,20070131,000000,22.816,23.318,22.665,23.172,2080229,0
+CLF.US,D,20070201,000000,23.216,23.531,23.003,23.452,1642671,0
+CLF.US,D,20070202,000000,23.452,23.571,23.139,23.485,1466938,0
+CLF.US,D,20070205,000000,23.394,23.503,22.944,23.071,907429,0
+CLF.US,D,20070206,000000,23.181,23.531,22.944,23.531,1192137,0
+CLF.US,D,20070207,000000,23.588,23.758,23.359,23.503,1471891,0
+CLF.US,D,20070208,000000,23.428,23.428,22.775,23.259,941161,0
+CLF.US,D,20070209,000000,23.267,23.267,22.343,22.409,1448776,0
+CLF.US,D,20070212,000000,22.409,22.665,22.265,22.409,1143082,0
+CLF.US,D,20070213,000000,22.604,23.656,22.57,23.3,1706473,0
+CLF.US,D,20070214,000000,23.318,23.512,23.163,23.3,1327540,0
+CLF.US,D,20070215,000000,23.189,23.774,23.189,23.452,1904260,0
+CLF.US,D,20070216,000000,23.452,23.741,23.249,23.664,979374,0
+CLF.US,D,20070220,000000,23.512,23.986,23.309,23.86,1149918,0
+CLF.US,D,20070221,000000,23.512,24.199,23.485,24.149,1608941,0
+CLF.US,D,20070222,000000,24.571,25.073,24.241,24.835,2506698,0
+CLF.US,D,20070223,000000,24.835,25.419,24.707,24.995,1931858,0
+CLF.US,D,20070226,000000,25.166,25.819,25.166,25.682,2185321,0
+CLF.US,D,20070227,000000,24.911,24.964,23.445,23.741,3935426,0
+CLF.US,D,20070228,000000,23.699,24.132,23.419,23.876,3503055,0
+CLF.US,D,20070301,000000,23.375,24.487,22.876,24.053,2332188,0
+CLF.US,D,20070302,000000,23.955,24.155,22.724,22.782,2710735,0
+CLF.US,D,20070305,000000,22.47,23.163,21.969,22.657,3653551,0
+CLF.US,D,20070306,000000,22.977,23.725,22.893,23.604,1991302,0
+CLF.US,D,20070307,000000,23.604,24.222,23.485,23.758,1904966,0
+CLF.US,D,20070308,000000,23.937,24.555,23.937,24.181,1788680,0
+CLF.US,D,20070309,000000,24.376,24.648,24.029,24.394,1461986,0
+CLF.US,D,20070312,000000,24.342,25.207,24.029,24.743,2694461,0
+CLF.US,D,20070313,000000,24.641,24.894,23.825,23.892,2116553,0
+CLF.US,D,20070314,000000,23.892,24.782,23.725,24.707,2137550,0
+CLF.US,D,20070315,000000,24.759,25.166,24.707,24.97,1777831,0
+CLF.US,D,20070316,000000,24.97,25.013,24.436,24.579,1254414,0
+CLF.US,D,20070319,000000,24.8,25.149,24.725,25.149,1165013,0
+CLF.US,D,20070320,000000,25.318,25.937,25.064,25.741,2284500,0
+CLF.US,D,20070321,000000,25.741,26.726,25.741,26.692,2496393,0
+CLF.US,D,20070322,000000,26.75,27.073,26.608,26.879,2183778,0
+CLF.US,D,20070323,000000,26.879,27.029,26.615,26.683,1706357,0
+CLF.US,D,20070326,000000,26.683,27.343,26.326,27.302,1917944,0
+CLF.US,D,20070327,000000,27.302,27.429,26.828,26.886,1418112,0
+CLF.US,D,20070328,000000,26.81,26.819,26.318,26.352,1728059,0
+CLF.US,D,20070329,000000,26.71,27.175,26.648,27.099,1913931,0
+CLF.US,D,20070330,000000,27.134,27.488,26.836,27.142,1897187,0
+CLF.US,D,20070402,000000,27.243,27.842,27.215,27.702,2458581,0
+CLF.US,D,20070403,000000,27.905,28.234,27.726,27.878,1611063,0
+CLF.US,D,20070404,000000,27.852,28.566,27.852,28.428,1394016,0
+CLF.US,D,20070405,000000,28.531,28.939,28.481,28.633,1954976,0
+CLF.US,D,20070409,000000,28.82,28.981,28.624,28.66,1554689,0
+CLF.US,D,20070410,000000,28.787,28.827,28.472,28.575,1490764,0
+CLF.US,D,20070411,000000,28.575,28.812,28.04,28.261,1291333,0
+CLF.US,D,20070412,000000,28.32,28.931,28.276,28.871,1414840,0
+CLF.US,D,20070413,000000,28.834,29.405,28.633,29.354,1723695,0
+CLF.US,D,20070416,000000,29.488,29.668,29.253,29.515,1219739,0
+CLF.US,D,20070417,000000,29.464,29.515,28.99,29.108,1747872,0
+CLF.US,D,20070418,000000,29.032,29.032,28.556,28.642,1676026,0
+CLF.US,D,20070419,000000,28.364,28.693,27.913,28.506,1781638,0
+CLF.US,D,20070420,000000,28.769,29.235,28.769,29.149,1253379,0
+CLF.US,D,20070423,000000,29.203,29.828,29.149,29.506,1499160,0
+CLF.US,D,20070424,000000,29.261,29.354,28.787,28.939,1826892,0
+CLF.US,D,20070425,000000,29.149,29.745,28.981,29.64,1610356,0
+CLF.US,D,20070426,000000,29.633,29.954,29.167,29.422,2609145,0
+CLF.US,D,20070427,000000,29.43,29.726,29.293,29.576,1671919,0
+CLF.US,D,20070430,000000,29.668,29.999,29.275,29.381,1850836,0
+CLF.US,D,20070501,000000,29.381,29.591,28.575,29.032,2100302,0
+CLF.US,D,20070502,000000,29.032,29.99,29.007,29.71,4213936,0
+CLF.US,D,20070503,000000,29.761,30.479,29.576,30.423,5684478,0
+CLF.US,D,20070504,000000,30.568,30.847,30.379,30.635,1316624,0
+CLF.US,D,20070507,000000,30.813,31.356,30.762,31.33,2171155,0
+CLF.US,D,20070508,000000,31.423,31.423,30.871,31.229,1840340,0
+CLF.US,D,20070509,000000,31.286,31.694,31.015,31.654,2185658,0
+CLF.US,D,20070510,000000,31.387,31.456,30.523,30.6,1912730,0
+CLF.US,D,20070511,000000,30.871,31.356,30.805,31.202,1112146,0
+CLF.US,D,20070514,000000,31.694,32.305,31.508,31.6,5631393,0
+CLF.US,D,20070515,000000,31.923,32.261,31.582,31.635,4480857,0
+CLF.US,D,20070516,000000,31.755,31.797,30.847,31.379,1631822,0
+CLF.US,D,20070517,000000,31.356,31.356,30.618,31.119,1780084,0
+CLF.US,D,20070518,000000,31.119,31.33,30.805,31.296,1343101,0
+CLF.US,D,20070521,000000,31.356,31.762,31.202,31.473,1291463,0
+CLF.US,D,20070522,000000,31.313,31.755,31.286,31.441,1328713,0
+CLF.US,D,20070523,000000,31.55,31.999,31.135,31.212,1570372,0
+CLF.US,D,20070524,000000,31.229,31.473,29.677,30.017,2568402,0
+CLF.US,D,20070525,000000,30.228,33.194,30.143,33.117,7700622,0
+CLF.US,D,20070529,000000,32.406,33.32,32.237,33.076,3553439,0
+CLF.US,D,20070530,000000,32.686,34.621,32.56,34.567,5070246,0
+CLF.US,D,20070531,000000,35.653,37.578,35.495,37.433,10409713,0
+CLF.US,D,20070601,000000,38.325,39.029,37.442,37.927,11522279,0
+CLF.US,D,20070604,000000,37.502,37.604,36.976,37.35,3992545,0
+CLF.US,D,20070605,000000,37.179,37.307,36.247,36.627,4300523,0
+CLF.US,D,20070606,000000,36.33,36.417,35.205,35.746,4384765,0
+CLF.US,D,20070607,000000,35.746,36.282,34.89,35.018,3737558,0
+CLF.US,D,20070608,000000,34.511,35.994,34.338,35.874,6130353,0
+CLF.US,D,20070611,000000,35.153,35.162,33.763,33.864,5060384,0
+CLF.US,D,20070612,000000,33.814,34.143,32.966,33.076,6219359,0
+CLF.US,D,20070613,000000,33.32,33.559,32.364,32.822,5977574,0
+CLF.US,D,20070614,000000,32.856,33.491,32.237,32.416,4752600,0
+CLF.US,D,20070615,000000,33.576,34.549,33.17,34.228,8000589,0
+CLF.US,D,20070618,000000,34.347,34.356,32.856,33.025,5546254,0
+CLF.US,D,20070619,000000,33.076,33.542,32.712,32.975,4094882,0
+CLF.US,D,20070620,000000,33.034,33.873,32.389,32.491,5519600,0
+CLF.US,D,20070621,000000,32.5,33.203,31.881,33.135,4142296,0
+CLF.US,D,20070622,000000,33.025,33.686,32.592,33.686,10027681,0
+CLF.US,D,20070625,000000,33.491,33.864,33.017,33.085,6665033,0
+CLF.US,D,20070626,000000,33.229,33.28,32.142,32.204,3627244,0
+CLF.US,D,20070627,000000,31.778,32.525,30.591,32.448,4980374,0
+CLF.US,D,20070628,000000,32.228,33.025,32.22,32.448,3065264,0
+CLF.US,D,20070629,000000,32.645,33.449,32.628,32.931,4377229,0
+CLF.US,D,20070702,000000,33.025,34.365,33.025,34.22,4290191,0
+CLF.US,D,20070703,000000,34.315,34.33,33.849,34.068,1736316,0
+CLF.US,D,20070705,000000,34.062,35.44,34.052,35.4,4775397,0
+CLF.US,D,20070706,000000,35.874,36.069,34.975,35.653,4319202,0
+CLF.US,D,20070709,000000,35.772,36.11,34.975,35.688,2558592,0
+CLF.US,D,20070710,000000,35.561,36.053,35.062,35.595,2750838,0
+CLF.US,D,20070711,000000,35.772,36.443,35.313,36.29,2894960,0
+CLF.US,D,20070712,000000,36.588,36.781,35.975,36.349,3676430,0
+CLF.US,D,20070713,000000,36.12,37.113,35.949,36.747,2618508,0
+CLF.US,D,20070716,000000,36.526,36.715,35.68,36.053,2318243,0
+CLF.US,D,20070717,000000,36.036,36.635,35.84,36.086,1541243,0
+CLF.US,D,20070718,000000,35.933,36.535,35.713,36.425,2425218,0
+CLF.US,D,20070719,000000,36.33,36.747,35.891,36.137,1949786,0
+CLF.US,D,20070720,000000,36.026,36.417,35.423,35.485,2431219,0
+CLF.US,D,20070723,000000,36.137,36.137,34.975,35.383,1503264,0
+CLF.US,D,20070724,000000,35.144,35.561,33.999,34.323,2088128,0
+CLF.US,D,20070725,000000,34.382,34.467,32.747,33.491,2614529,0
+CLF.US,D,20070726,000000,33.346,33.346,31.414,32.092,2817902,0
+CLF.US,D,20070727,000000,30.175,32.075,28.804,29.422,6117283,0
+CLF.US,D,20070730,000000,29.608,30.353,29.04,30.175,3966369,0
+CLF.US,D,20070731,000000,30.269,30.635,29.149,29.363,2920729,0
+CLF.US,D,20070801,000000,28.844,29.126,27.343,28.506,4746856,0
+CLF.US,D,20070802,000000,29.464,30.151,28.862,29.396,4441152,0
+CLF.US,D,20070803,000000,29.464,30.134,28.566,28.844,4670492,0
+CLF.US,D,20070806,000000,29.235,29.302,27.234,28.82,3495122,0
+CLF.US,D,20070807,000000,28.752,28.871,26.75,27.557,3972295,0
+CLF.US,D,20070808,000000,27.786,29.235,27.702,28.931,4730578,0
+CLF.US,D,20070809,000000,27.913,28.185,26.566,26.759,4897014,0
+CLF.US,D,20070810,000000,26.497,28.734,26.115,28.531,4661194,0
+CLF.US,D,20070813,000000,29.447,29.736,28.539,28.931,2677947,0
+CLF.US,D,20070814,000000,29.167,29.456,27.878,28.201,1792886,0
+CLF.US,D,20070815,000000,27.786,28.355,26.59,26.733,2683089,0
+CLF.US,D,20070816,000000,26.31,26.403,23.909,25.708,5419778,0
+CLF.US,D,20070817,000000,26.497,26.71,25.444,26.497,3798380,0
+CLF.US,D,20070820,000000,26.665,27.446,26.461,27.183,2289218,0
+CLF.US,D,20070821,000000,27.234,28.379,27.047,28.201,2569891,0
+CLF.US,D,20070822,000000,28.725,30.295,28.624,30.167,2861699,0
+CLF.US,D,20070823,000000,30.269,30.6,29.481,29.854,2057584,0
+CLF.US,D,20070824,000000,30.066,31.176,29.693,31.008,8472817,0
+CLF.US,D,20070827,000000,30.778,31.202,30.151,30.813,2214680,0
+CLF.US,D,20070828,000000,30.441,30.465,29.633,29.633,2947795,0
+CLF.US,D,20070829,000000,29.93,31.109,29.82,31.109,2557177,0
+CLF.US,D,20070830,000000,30.736,31.221,30.1,30.736,1843169,0
+CLF.US,D,20070831,000000,31.508,32.592,31.268,32.33,2246289,0
+CLF.US,D,20070904,000000,31.905,33.814,31.847,33.32,2551519,0
+CLF.US,D,20070905,000000,33.11,33.127,32.034,32.213,2594446,0
+CLF.US,D,20070906,000000,32.619,32.966,32.313,32.473,2113960,0
+CLF.US,D,20070907,000000,32.008,32.424,31.168,31.582,2127640,0
+CLF.US,D,20070910,000000,31.755,32.051,30.228,30.506,2680307,0
+CLF.US,D,20070911,000000,30.693,31.185,30.472,30.533,2483350,0
+CLF.US,D,20070912,000000,30.328,32.083,30.143,31.456,2512831,0
+CLF.US,D,20070913,000000,31.709,33.473,31.541,32.645,3207263,0
+CLF.US,D,20070914,000000,32.322,33.449,32.22,33.329,2020077,0
+CLF.US,D,20070917,000000,33.307,33.916,33.203,33.381,3590571,0
+CLF.US,D,20070918,000000,33.737,35.264,33.28,35.118,3179432,0
+CLF.US,D,20070919,000000,35.4,36.313,35.273,35.739,5484340,0
+CLF.US,D,20070920,000000,35.739,36.443,35.653,35.688,2536183,0
+CLF.US,D,20070921,000000,35.874,36.798,35.595,36.579,2319645,0
+CLF.US,D,20070924,000000,36.681,37.205,35.423,35.84,2794237,0
+CLF.US,D,20070925,000000,35.595,35.994,35.205,35.942,2163964,0
+CLF.US,D,20070926,000000,36.12,36.867,36.12,36.697,3395732,0
+CLF.US,D,20070927,000000,36.858,38.045,36.781,37.791,3223069,0
+CLF.US,D,20070928,000000,37.629,38.155,36.875,37.291,2172460,0
+CLF.US,D,20071001,000000,37.656,39.172,37.479,38.911,3602599,0
+CLF.US,D,20071002,000000,38.86,39.206,37.984,38.24,2436407,0
+CLF.US,D,20071003,000000,38.079,38.361,37.307,37.487,2507878,0
+CLF.US,D,20071004,000000,37.689,37.73,37.087,37.323,2209963,0
+CLF.US,D,20071005,000000,37.944,39.656,37.944,39.172,2462589,0
+CLF.US,D,20071008,000000,38.903,39.638,38.774,39.359,1528741,0
+CLF.US,D,20071009,000000,39.742,41.123,39.554,41.02,2583598,0
+CLF.US,D,20071010,000000,41.02,42.445,40.817,42.445,4722793,0
+CLF.US,D,20071011,000000,42.573,44.31,41.376,41.911,4763132,0
+CLF.US,D,20071012,000000,41.741,45.065,41.444,43.92,4671845,0
+CLF.US,D,20071015,000000,44.106,44.428,42.31,42.691,2703660,0
+CLF.US,D,20071016,000000,42.351,42.351,41.367,41.826,2404563,0
+CLF.US,D,20071017,000000,42.293,42.531,40.928,41.266,2540429,0
+CLF.US,D,20071018,000000,40.987,42.523,40.741,41.944,1844347,0
+CLF.US,D,20071019,000000,41.944,43.335,41.046,41.292,4172486,0
+CLF.US,D,20071022,000000,40.716,41.666,39.716,40.504,5216492,0
+CLF.US,D,20071023,000000,41.768,41.8,40.706,41.199,1697395,0
+CLF.US,D,20071024,000000,41.028,41.553,40.012,41.505,1599268,0
+CLF.US,D,20071025,000000,41.242,41.759,40.292,40.631,2827259,0
+CLF.US,D,20071026,000000,41.266,42.471,41.054,41.894,2034940,0
+CLF.US,D,20071029,000000,41.98,43.665,41.817,42.888,2985771,0
+CLF.US,D,20071030,000000,41.632,42.648,40.42,40.42,2747297,0
+CLF.US,D,20071031,000000,40.885,41.478,40.207,40.555,2551047,0
+CLF.US,D,20071101,000000,40.198,40.198,37.825,37.867,3804551,0
+CLF.US,D,20071102,000000,36.57,38.028,35.229,37.544,6800664,0
+CLF.US,D,20071105,000000,37.656,37.656,34.95,35.908,3987264,0
+CLF.US,D,20071106,000000,35.746,37.833,35.746,37.713,2336277,0
+CLF.US,D,20071107,000000,36.459,37.875,35.423,35.78,2709619,0
+CLF.US,D,20071108,000000,36.985,37.967,34.663,35.68,5099192,0
+CLF.US,D,20071109,000000,35.197,35.197,33.932,34.213,3193403,0
+CLF.US,D,20071112,000000,34.298,34.831,32.142,32.516,5047741,0
+CLF.US,D,20071113,000000,32.804,33.661,32.645,33.238,4337367,0
+CLF.US,D,20071114,000000,33.576,34.712,33.389,33.924,5240552,0
+CLF.US,D,20071115,000000,33.932,34.143,32.213,33.17,3777180,0
+CLF.US,D,20071116,000000,33.102,33.975,32.72,33.873,4474178,0
+CLF.US,D,20071119,000000,33.576,33.686,31.161,31.654,5062935,0
+CLF.US,D,20071120,000000,31.591,33.178,31.591,32.508,4682693,0
+CLF.US,D,20071121,000000,32.22,32.416,31.348,32.204,3341243,0
+CLF.US,D,20071123,000000,32.516,34.255,32.433,34.128,2699885,0
+CLF.US,D,20071126,000000,34.263,35.077,33.916,34.102,5062697,0
+CLF.US,D,20071127,000000,34.194,35.567,34.194,35.485,4571800,0
+CLF.US,D,20071128,000000,35.789,37.408,35.604,37.045,2931402,0
+CLF.US,D,20071129,000000,36.959,38.256,36.56,37.51,2388012,0
+CLF.US,D,20071130,000000,38.07,38.443,37.884,38.24,3166621,0
+CLF.US,D,20071203,000000,38.79,38.79,37.544,37.944,1853314,0
+CLF.US,D,20071204,000000,38.02,38.894,37.502,38.233,2271289,0
+CLF.US,D,20071205,000000,38.63,40.123,38.537,39.021,3826321,0
+CLF.US,D,20071206,000000,38.884,41.046,38.519,40.641,3539857,0
+CLF.US,D,20071207,000000,41.283,41.69,40.3,41.553,3300104,0
+CLF.US,D,20071210,000000,41.75,42.191,41.319,41.741,2506296,0
+CLF.US,D,20071211,000000,41.784,41.972,40.725,40.776,3324743,0
+CLF.US,D,20071212,000000,41.367,42.648,41.139,42.166,3598814,0
+CLF.US,D,20071213,000000,42.072,42.318,40.318,41.553,3790831,0
+CLF.US,D,20071214,000000,40.555,41.266,39.656,40.631,4090752,0
+CLF.US,D,20071217,000000,40.358,41.173,39.707,39.807,2780733,0
+CLF.US,D,20071218,000000,40.107,40.749,39.139,40.233,2182103,0
+CLF.US,D,20071219,000000,40.07,41.113,40.07,40.657,2565693,0
+CLF.US,D,20071220,000000,40.885,41.953,40.42,41.953,1777596,0
+CLF.US,D,20071221,000000,42.648,43.387,42.318,42.997,1679940,0
+CLF.US,D,20071224,000000,43.318,44.2,42.997,43.471,540048,0
+CLF.US,D,20071226,000000,43.318,44.346,43.005,44.132,982425,0
+CLF.US,D,20071227,000000,44.004,44.004,42.531,42.648,1302532,0
+CLF.US,D,20071228,000000,42.606,44.538,42.606,44.411,2128112,0
+CLF.US,D,20071231,000000,44.6,44.6,42.505,42.735,1739946,0
+CLF.US,D,20080102,000000,43.166,43.241,40.375,40.936,3218137,0
+CLF.US,D,20080103,000000,41.403,43.683,40.826,42.648,2836338,0
+CLF.US,D,20080104,000000,42.055,42.055,40.131,40.641,2493538,0
+CLF.US,D,20080107,000000,40.885,40.885,37.323,38.104,6891290,0
+CLF.US,D,20080108,000000,38.233,39.843,37.587,37.747,3229801,0
+CLF.US,D,20080109,000000,37.681,38.486,36.103,37.774,3126360,0
+CLF.US,D,20080110,000000,37.526,39.196,36.755,38.621,2734199,0
+CLF.US,D,20080111,000000,37.901,39.021,37.808,37.875,2275308,0
+CLF.US,D,20080114,000000,38.604,40.521,38.299,40.172,2660646,0
+CLF.US,D,20080115,000000,39.724,39.783,38.054,38.747,2725815,0
+CLF.US,D,20080116,000000,38.511,38.647,36.11,36.663,6119455,0
+CLF.US,D,20080117,000000,36.892,38.368,35.874,36.164,6534344,0
+CLF.US,D,20080118,000000,36.653,39.233,36.653,38.935,6829665,0
+CLF.US,D,20080122,000000,36.459,39.224,35.126,38.604,6941576,0
+CLF.US,D,20080123,000000,37.689,38.214,32.747,38.112,8851065,0
+CLF.US,D,20080124,000000,38.351,40.494,38.205,40.257,4239790,0
+CLF.US,D,20080125,000000,41.173,42.231,40.004,40.613,3718471,0
+CLF.US,D,20080128,000000,40.512,42.072,39.572,41.996,1988403,0
+CLF.US,D,20080129,000000,41.69,42.606,41.225,41.579,1983545,0
+CLF.US,D,20080130,000000,41.301,42.395,40.131,41.367,5617423,0
+CLF.US,D,20080131,000000,40.681,43.827,40.02,43.241,3987141,0
+CLF.US,D,20080201,000000,43.335,45.107,43.208,44.641,3062987,0
+CLF.US,D,20080204,000000,44.641,45.115,43.674,43.972,2913573,0
+CLF.US,D,20080205,000000,43.241,43.241,41.319,41.708,2623669,0
+CLF.US,D,20080206,000000,42.011,43.896,41.784,42.115,2976094,0
+CLF.US,D,20080207,000000,41.784,43.055,40.512,42.945,3069079,0
+CLF.US,D,20080208,000000,43.09,45.972,42.744,45.811,6126915,0
+CLF.US,D,20080211,000000,45.938,49.958,45.498,49.305,9672011,0
+CLF.US,D,20080212,000000,49.627,50.874,48.143,48.814,5681941,0
+CLF.US,D,20080213,000000,48.659,50.449,48.659,49.474,3468695,0
+CLF.US,D,20080214,000000,49.966,49.966,48.457,49.16,3118920,0
+CLF.US,D,20080215,000000,48.956,50.11,47.845,49.838,2732053,0
+CLF.US,D,20080219,000000,50.984,53.527,50.932,51.831,7372168,0
+CLF.US,D,20080220,000000,50.874,52.942,50.737,51.756,4917822,0
+CLF.US,D,20080221,000000,52.805,53.977,50.611,50.771,5913949,0
+CLF.US,D,20080222,000000,49.534,51.831,47.661,51.679,8571134,0
+CLF.US,D,20080225,000000,51.721,54.009,50.915,53.46,4300642,0
+CLF.US,D,20080226,000000,53.756,53.84,51.814,52.976,3864319,0
+CLF.US,D,20080227,000000,53.46,53.704,52.29,52.595,3018135,0
+CLF.US,D,20080228,000000,52.434,54.172,52.154,53.817,3085577,0
+CLF.US,D,20080229,000000,53.647,53.647,49.983,50.646,4190046,0
+CLF.US,D,20080303,000000,50.746,53.136,50.746,51.679,4066635,0
+CLF.US,D,20080304,000000,51.254,52.11,48.771,50.526,4940394,0
+CLF.US,D,20080305,000000,50.865,52.434,50.407,52.136,3032560,0
+CLF.US,D,20080306,000000,51.171,52.426,49.838,49.933,2143003,0
+CLF.US,D,20080307,000000,49.38,49.864,47.303,47.653,3656171,0
+CLF.US,D,20080310,000000,47.626,47.626,44.286,44.591,4835010,0
+CLF.US,D,20080311,000000,46.075,48.372,45.811,48.253,4413031,0
+CLF.US,D,20080312,000000,48.973,50.44,48.432,49.966,3596927,0
+CLF.US,D,20080313,000000,48.543,51.297,48.118,50.941,4150875,0
+CLF.US,D,20080314,000000,51.466,51.922,48.992,50.373,3557416,0
+CLF.US,D,20080317,000000,49.194,49.371,45.464,47.143,3504713,0
+CLF.US,D,20080318,000000,48.033,50.526,47.285,50.068,4049935,0
+CLF.US,D,20080319,000000,50.356,51.077,45.506,45.658,5024926,0
+CLF.US,D,20080320,000000,44.939,48.617,44.795,48.312,6092874,0
+CLF.US,D,20080324,000000,48.294,50.95,48.294,49.577,2709743,0
+CLF.US,D,20080325,000000,50.314,51.297,49.737,49.974,3111217,0
+CLF.US,D,20080326,000000,49.856,52.654,49.789,52.426,3960892,0
+CLF.US,D,20080327,000000,52.525,52.934,50.798,51.28,3232859,0
+CLF.US,D,20080328,000000,51.45,52.73,51.069,51.772,2848966,0
+CLF.US,D,20080331,000000,51.823,52.73,49.763,50.798,3231890,0
+CLF.US,D,20080401,000000,51.102,54.673,48.592,54.036,6032561,0
+CLF.US,D,20080402,000000,54.163,56.596,53.162,56.383,4471967,0
+CLF.US,D,20080403,000000,55.486,56.81,54.095,56.275,4113850,0
+CLF.US,D,20080404,000000,56.401,58.665,56.071,58.224,3608257,0
+CLF.US,D,20080407,000000,59.76,60.523,58.665,59.955,4175517,0
+CLF.US,D,20080408,000000,59.412,61.632,58.895,61.278,2987978,0
+CLF.US,D,20080409,000000,61.896,61.896,59.581,60.472,3188153,0
+CLF.US,D,20080410,000000,59.996,60.573,57.572,59.869,4113136,0
+CLF.US,D,20080411,000000,59.131,60.547,58.241,60.124,3016997,0
+CLF.US,D,20080414,000000,60.225,63.236,59.376,62.7,4647673,0
+CLF.US,D,20080415,000000,63.989,63.989,60.743,62.514,3939804,0
+CLF.US,D,20080416,000000,63.218,64.557,62.997,63.702,4516913,0
+CLF.US,D,20080417,000000,63.355,67.475,62.583,67.009,5937447,0
+CLF.US,D,20080418,000000,67.355,69.833,66.135,69.239,3667795,0
+CLF.US,D,20080421,000000,69.154,69.712,67.627,68.213,3857911,0
+CLF.US,D,20080422,000000,68.085,69.442,67.755,68.4,3217474,0
+CLF.US,D,20080423,000000,68.712,69.4,67.432,68.027,2649575,0
+CLF.US,D,20080424,000000,68.027,68.036,64.778,66.915,3446178,0
+CLF.US,D,20080425,000000,66.958,69.704,66.824,69.239,2467204,0
+CLF.US,D,20080428,000000,69.518,71.578,68.332,70.655,2910090,0
+CLF.US,D,20080429,000000,69.977,70.274,66.824,67.763,4475607,0
+CLF.US,D,20080430,000000,68.255,69.4,66.16,68.002,4090672,0
+CLF.US,D,20080501,000000,67.908,68.228,62.624,65.635,4901960,0
+CLF.US,D,20080502,000000,65.432,70.375,65.22,66.815,5054236,0
+CLF.US,D,20080505,000000,67.83,71.485,66.983,70.893,4475097,0
+CLF.US,D,20080506,000000,69.102,75.868,68.891,74.588,9273720,0
+CLF.US,D,20080507,000000,74.707,77.15,73.553,74.029,5542434,0
+CLF.US,D,20080508,000000,74.996,77.454,74.351,77.168,4671465,0
+CLF.US,D,20080509,000000,76.938,77.574,74.758,76.234,4162112,0
+CLF.US,D,20080512,000000,76.471,77.082,74.427,76.548,2868213,0
+CLF.US,D,20080513,000000,76.666,79.185,75.105,79.185,4509472,0
+CLF.US,D,20080514,000000,79.642,80.932,77.753,77.954,3531370,0
+CLF.US,D,20080515,000000,79.022,81.566,78.43,80.973,4489325,0
+CLF.US,D,20080516,000000,83.338,84.552,80.601,82.703,2843050,0
+CLF.US,D,20080519,000000,82.837,85.492,78.854,79.574,3835443,0
+CLF.US,D,20080520,000000,79.328,82.65,78.854,82.602,2684001,0
+CLF.US,D,20080521,000000,82.915,83.035,78.667,78.845,3682944,0
+CLF.US,D,20080522,000000,79.488,81.499,77.463,79.737,3233275,0
+CLF.US,D,20080523,000000,79.599,80.464,76.963,79.488,2599603,0
+CLF.US,D,20080527,000000,79.574,82.28,78.04,82.28,4181181,0
+CLF.US,D,20080528,000000,82.678,90.851,82.417,90.725,6311591,0
+CLF.US,D,20080529,000000,90.41,90.725,84.492,85.713,4682944,0
+CLF.US,D,20080530,000000,87.68,91.47,86.926,90.47,6760215,0
+CLF.US,D,20080602,000000,90.335,93.967,89.68,91.164,2870639,0
+CLF.US,D,20080603,000000,91.597,93.06,87.011,89.791,3797177,0
+CLF.US,D,20080604,000000,89.3,89.367,85.907,86.485,3564583,0
+CLF.US,D,20080605,000000,88.595,92.484,85.45,92.256,4077855,0
+CLF.US,D,20080606,000000,91.403,92.484,88.427,88.477,2427452,0
+CLF.US,D,20080609,000000,90.029,91.531,87.4,90.384,2428686,0
+CLF.US,D,20080610,000000,89.597,89.597,83.331,84.45,3963165,0
+CLF.US,D,20080611,000000,85.695,86.478,80.838,81.065,4204336,0
+CLF.US,D,20080612,000000,81.864,84.958,81.024,82.437,3511737,0
+CLF.US,D,20080613,000000,82.872,86.637,82.872,86.128,2073643,0
+CLF.US,D,20080616,000000,85.663,86.909,84.261,85.672,2644258,0
+CLF.US,D,20080617,000000,86.695,89.902,86.551,88.332,3146880,0
+CLF.US,D,20080618,000000,86.154,90.291,84.916,89.453,3244385,0
+CLF.US,D,20080619,000000,89.689,91.232,88.494,89.757,2834248,0
+CLF.US,D,20080620,000000,89.512,90.088,84.645,85.135,3429834,0
+CLF.US,D,20080623,000000,85.934,94.944,85.339,94.335,5749182,0
+CLF.US,D,20080624,000000,94.596,99.68,91.784,97.088,6702870,0
+CLF.US,D,20080625,000000,97.591,98.047,92.623,96.045,4037543,0
+CLF.US,D,20080626,000000,95.94,97.278,90.3,92.929,3653191,0
+CLF.US,D,20080627,000000,92.929,95.81,91.997,94.381,2827022,0
+CLF.US,D,20080630,000000,98.706,103.4,98.332,101.06,4794132,0
+CLF.US,D,20080701,000000,99.228,100.06,93.695,98.027,4590959,0
+CLF.US,D,20080702,000000,98.244,100.13,80.685,81.117,9631798,0
+CLF.US,D,20080703,000000,81.753,85.672,77.394,79.337,5898174,0
+CLF.US,D,20080707,000000,80.388,85.374,78.777,83.389,5273728,0
+CLF.US,D,20080708,000000,83.5,83.5,72.325,77.954,8946710,0
+CLF.US,D,20080709,000000,86.782,93.865,86.485,89.689,11057202,0
+CLF.US,D,20080710,000000,91.692,93.003,84.365,91.461,6621417,0
+CLF.US,D,20080711,000000,89.775,95.343,88.858,92.77,4231549,0
+CLF.US,D,20080714,000000,95.93,96.71,92.77,96.18,3112426,0
+CLF.US,D,20080715,000000,94.052,97.001,87.604,94.503,5770213,0
+CLF.US,D,20080716,000000,90.632,90.632,82.551,88.197,18617583,0
+CLF.US,D,20080717,000000,86.273,89.96,79.03,82.456,9153872,0
+CLF.US,D,20080718,000000,85.144,88.03,82.482,83.288,7398152,0
+CLF.US,D,20080721,000000,83.593,89.376,82.075,88.852,5335126,0
+CLF.US,D,20080722,000000,88.138,88.985,83.246,85.417,4061528,0
+CLF.US,D,20080723,000000,84.984,87.333,79.787,80.601,5249582,0
+CLF.US,D,20080724,000000,80.126,83.652,74.833,78.854,5806726,0
+CLF.US,D,20080725,000000,80.659,84.739,77.81,83.102,4177770,0
+CLF.US,D,20080728,000000,84.28,88.765,82.551,85.745,4130344,0
+CLF.US,D,20080729,000000,89.876,91.107,85.212,89.707,5031333,0
+CLF.US,D,20080730,000000,91.63,98.46,90.309,98.332,6801313,0
+CLF.US,D,20080731,000000,97.493,97.493,88.858,91.923,6525175,0
+CLF.US,D,20080801,000000,93.274,95.048,89.028,89.843,5128266,0
+CLF.US,D,20080804,000000,89.028,89.876,83.111,85.458,5273727,0
+CLF.US,D,20080805,000000,85.044,86.273,74.818,79.744,13671430,0
+CLF.US,D,20080806,000000,79.7,84.772,79.354,80.65,5136627,0
+CLF.US,D,20080807,000000,82.831,82.831,76.53,76.938,3985721,0
+CLF.US,D,20080808,000000,75.293,77.565,72.35,76.53,4269906,0
+CLF.US,D,20080811,000000,76.539,78.455,71.504,72.835,4394631,0
+CLF.US,D,20080812,000000,72.579,75.182,72.037,73.571,3770458,0
+CLF.US,D,20080813,000000,74.479,80.448,74.479,79.421,4352069,0
+CLF.US,D,20080814,000000,79.134,83.433,76.411,82.237,6744563,0
+CLF.US,D,20080815,000000,81.633,82.408,78.981,80.134,3442083,0
+CLF.US,D,20080818,000000,80.846,83.253,79.642,80.583,3591986,0
+CLF.US,D,20080819,000000,80.209,82.321,79.488,79.855,3618396,0
+CLF.US,D,20080820,000000,80.838,84.348,80.339,84.092,3733619,0
+CLF.US,D,20080821,000000,84.762,86.332,82.329,84.662,4023033,0
+CLF.US,D,20080822,000000,83.509,85.144,82.408,84.253,2809639,0
+CLF.US,D,20080825,000000,83.382,84.135,80.448,82.212,2802704,0
+CLF.US,D,20080826,000000,82.194,83.102,80.923,82.56,3464976,0
+CLF.US,D,20080827,000000,84.382,84.492,82.194,84.162,2677713,0
+CLF.US,D,20080828,000000,84.568,86.119,83.423,86.119,2730961,0
+CLF.US,D,20080829,000000,85.797,87.51,85.102,85.823,2072240,0
+CLF.US,D,20080902,000000,83.356,83.948,78.032,78.42,5523646,0
+CLF.US,D,20080903,000000,78.327,78.837,72.259,75.429,5954130,0
+CLF.US,D,20080904,000000,75.429,75.615,67.822,68.655,6518226,0
+CLF.US,D,20080905,000000,68.271,70.112,64.22,69.638,5781104,0
+CLF.US,D,20080908,000000,71.698,73.207,63.778,65.161,5074051,0
+CLF.US,D,20080909,000000,63.999,63.999,57.292,57.606,7412965,0
+CLF.US,D,20080910,000000,58.165,62.896,57.741,61.013,5964697,0
+CLF.US,D,20080911,000000,59.725,63.38,57.401,62.904,6073756,0
+CLF.US,D,20080912,000000,63.032,69.4,62.319,69.179,7009945,0
+CLF.US,D,20080915,000000,65.322,71.621,60.318,61.981,5883268,0
+CLF.US,D,20080916,000000,59.353,64.008,58.079,63.869,6028965,0
+CLF.US,D,20080917,000000,62.989,63.236,54.095,54.9,6891495,0
+CLF.US,D,20080918,000000,55.833,59.989,53.689,58.691,4607599,0
+CLF.US,D,20080919,000000,64.99,68.237,61.047,64.778,5696849,0
+CLF.US,D,20080922,000000,64.557,68.271,64.482,64.88,3758896,0
+CLF.US,D,20080923,000000,64.762,65.287,60.303,60.912,3263322,0
+CLF.US,D,20080924,000000,62.049,62.616,57.657,57.919,3225610,0
+CLF.US,D,20080925,000000,58.36,58.548,54.477,55.231,5038379,0
+CLF.US,D,20080926,000000,52.884,53.33,49.399,50.78,4615850,0
+CLF.US,D,20080929,000000,48.212,48.414,35.746,40.807,10206525,0
+CLF.US,D,20080930,000000,41.606,45.124,39.564,44.887,6796564,0
+CLF.US,D,20081001,000000,45.193,45.193,39.053,40.512,5944363,0
+CLF.US,D,20081002,000000,39.172,39.638,31.541,32.025,8957400,0
+CLF.US,D,20081003,000000,32.738,37.993,32.067,32.448,9949586,0
+CLF.US,D,20081006,000000,30.863,31.941,27.158,30.888,10824480,0
+CLF.US,D,20081007,000000,32.448,32.795,26.31,26.639,10554938,0
+CLF.US,D,20081008,000000,25.435,29.854,22.775,28.201,16215364,0
+CLF.US,D,20081009,000000,29.659,31.151,24.081,24.367,8020726,0
+CLF.US,D,20081010,000000,22.19,27.641,21.52,25.435,11348779,0
+CLF.US,D,20081013,000000,28.176,30.685,26.852,30.379,6628354,0
+CLF.US,D,20081014,000000,31.838,31.966,27.208,27.702,6356387,0
+CLF.US,D,20081015,000000,27.142,27.142,19.001,20.306,11710879,0
+CLF.US,D,20081016,000000,21.195,23.35,18.983,23.131,10426311,0
+CLF.US,D,20081017,000000,21.969,28.668,21.63,23.741,11429002,0
+CLF.US,D,20081020,000000,25.784,31.364,25.309,30.922,11167079,0
+CLF.US,D,20081021,000000,29.659,31.371,28.15,29.185,8791552,0
+CLF.US,D,20081022,000000,26.784,27.751,23.955,25.682,7181656,0
+CLF.US,D,20081023,000000,26.106,26.793,21.409,23.037,9390762,0
+CLF.US,D,20081024,000000,19.586,22.172,19.078,20.823,10909319,0
+CLF.US,D,20081027,000000,20.476,21.131,18.856,18.856,8379699,0
+CLF.US,D,20081028,000000,20.62,24.403,18.281,24.334,8750412,0
+CLF.US,D,20081029,000000,24.743,24.86,22.317,23.054,10235607,0
+CLF.US,D,20081030,000000,24.318,25.207,21.639,22.64,8278371,0
+CLF.US,D,20081031,000000,22.256,23.885,21.155,22.885,6740508,0
+CLF.US,D,20081103,000000,22.876,26.683,22.742,25.554,7451817,0
+CLF.US,D,20081104,000000,26.631,29.576,26.302,28.276,7551289,0
+CLF.US,D,20081105,000000,27.811,30.109,25.462,25.828,6610699,0
+CLF.US,D,20081106,000000,24.995,24.995,21.365,21.536,6813500,0
+CLF.US,D,20081107,000000,21.579,22.256,19.857,21.603,7611348,0
+CLF.US,D,20081110,000000,23.063,23.359,21.512,22.071,5241159,0
+CLF.US,D,20081111,000000,21.195,21.392,18.018,18.297,8884311,0
+CLF.US,D,20081112,000000,17.508,18.051,15.397,16.035,8702161,0
+CLF.US,D,20081113,000000,16.297,18.728,14.93,18.62,9592351,0
+CLF.US,D,20081114,000000,17.297,18.568,17.051,17.186,4428526,0
+CLF.US,D,20081117,000000,16.805,17.586,15.871,16.661,5249598,0
+CLF.US,D,20081118,000000,17.652,18.094,15.261,15.798,7225680,0
+CLF.US,D,20081119,000000,15.517,16.813,13.948,13.998,5785497,0
+CLF.US,D,20081120,000000,13.904,14.372,11.641,11.964,8558379,0
+CLF.US,D,20081121,000000,13.091,15.423,12.872,15.178,8893258,0
+CLF.US,D,20081124,000000,16.832,18.145,16.091,17.534,7106202,0
+CLF.US,D,20081125,000000,17.975,18.432,16.739,18.094,5404529,0
+CLF.US,D,20081126,000000,17.696,20.69,17.043,20.681,7052404,0
+CLF.US,D,20081128,000000,20.358,20.756,19.391,20.138,3080969,0
+CLF.US,D,20081201,000000,19.044,19.044,15.897,15.925,4989694,0
+CLF.US,D,20081202,000000,16.712,17.807,16.187,17.476,6024264,0
+CLF.US,D,20081203,000000,16.34,17.034,15.143,16.823,4176223,0
+CLF.US,D,20081204,000000,16.279,17.433,15.143,15.526,4152816,0
+CLF.US,D,20081205,000000,15.313,16.949,14.592,16.788,3088895,0
+CLF.US,D,20081208,000000,18.018,21.29,18.018,20.265,6938856,0
+CLF.US,D,20081209,000000,19.586,21.91,19.246,19.61,5307060,0
+CLF.US,D,20081210,000000,20.12,23.445,20.12,23.139,6348511,0
+CLF.US,D,20081211,000000,23.089,24.42,20.79,21.249,5635934,0
+CLF.US,D,20081212,000000,20.138,23.105,19.332,22.596,4697157,0
+CLF.US,D,20081215,000000,23.825,24.029,20.823,21.299,4690021,0
+CLF.US,D,20081216,000000,21.766,22.986,21.265,22.782,3862552,0
+CLF.US,D,20081217,000000,22.587,25.004,21.96,24.588,5869435,0
+CLF.US,D,20081218,000000,24.828,25.013,22.13,22.977,4704681,0
+CLF.US,D,20081219,000000,23.163,23.452,21.461,22.247,3330005,0
+CLF.US,D,20081222,000000,22.299,22.885,19.222,19.984,2637527,0
+CLF.US,D,20081223,000000,20.306,21.123,19.765,20.738,2534268,0
+CLF.US,D,20081224,000000,20.358,20.391,19.798,19.924,1033635,0
+CLF.US,D,20081226,000000,20.187,21.274,19.977,21.188,1819486,0
+CLF.US,D,20081229,000000,21.357,21.664,19.866,20.35,2994104,0
+CLF.US,D,20081230,000000,20.73,21.335,19.933,21.317,1834688,0
+CLF.US,D,20081231,000000,21.138,22.317,21.07,21.714,2359000,0
+CLF.US,D,20090102,000000,22.063,25.37,22.044,25.004,6108484,0
+CLF.US,D,20090105,000000,24.819,26.844,24.358,26.03,4403094,0
+CLF.US,D,20090106,000000,26.852,27.539,25.775,26.895,5660581,0
+CLF.US,D,20090107,000000,25.955,26.106,24.292,24.902,5526724,0
+CLF.US,D,20090108,000000,24.809,25.097,23.343,24.42,7146493,0
+CLF.US,D,20090109,000000,24.547,24.673,22.977,23.01,3550259,0
+CLF.US,D,20090112,000000,22.893,22.893,20.69,20.977,3433474,0
+CLF.US,D,20090113,000000,20.858,22.096,20.214,21.612,4970119,0
+CLF.US,D,20090114,000000,20.697,20.73,17.722,17.856,10041779,0
+CLF.US,D,20090115,000000,18.281,19.441,17.873,19.036,10633642,0
+CLF.US,D,20090116,000000,19.984,20.104,18.103,18.736,9110557,0
+CLF.US,D,20090120,000000,18.486,18.755,17.177,17.652,5646696,0
+CLF.US,D,20090121,000000,18.018,19.604,17.722,19.478,4991040,0
+CLF.US,D,20090122,000000,18.874,19.866,18.035,18.966,3464000,0
+CLF.US,D,20090123,000000,18.229,20.553,18.186,19.824,2881379,0
+CLF.US,D,20090126,000000,19.94,21.485,19.433,19.917,3808126,0
+CLF.US,D,20090127,000000,20.501,20.987,19.848,20.571,3380583,0
+CLF.US,D,20090128,000000,20.917,22.317,20.875,22.028,3633881,0
+CLF.US,D,20090129,000000,21.195,21.52,20.298,20.518,3251398,0
+CLF.US,D,20090130,000000,20.571,20.774,19.383,19.645,3079815,0
+CLF.US,D,20090202,000000,18.957,19.595,18.542,18.832,3817056,0
+CLF.US,D,20090203,000000,18.957,19.628,18.791,19.374,4202702,0
+CLF.US,D,20090204,000000,20.079,21.621,19.993,20.179,7937869,0
+CLF.US,D,20090205,000000,20.06,22.384,19.29,22.113,6912737,0
+CLF.US,D,20090206,000000,22.673,25.2,22.265,25.055,7257636,0
+CLF.US,D,20090209,000000,25.055,26.656,24.385,25.327,4016655,0
+CLF.US,D,20090210,000000,24.964,26.022,22.216,22.426,5163863,0
+CLF.US,D,20090211,000000,22.918,23.485,21.562,22.155,3836308,0
+CLF.US,D,20090212,000000,21.282,23.003,20.672,22.935,3154789,0
+CLF.US,D,20090213,000000,23.037,23.955,22.384,23.539,2931114,0
+CLF.US,D,20090217,000000,22.003,22.003,19.79,19.884,5016725,0
+CLF.US,D,20090218,000000,20.842,20.987,18.705,19.206,4445294,0
+CLF.US,D,20090219,000000,19.713,20.62,19.367,19.502,3129353,0
+CLF.US,D,20090220,000000,18.663,19.383,17.644,18.501,5322895,0
+CLF.US,D,20090223,000000,19.222,19.246,16.644,16.753,4761792,0
+CLF.US,D,20090224,000000,16.779,18.399,16.178,18.194,4548471,0
+CLF.US,D,20090225,000000,18.11,18.194,16.109,16.271,7343225,0
+CLF.US,D,20090226,000000,16.619,16.958,13.405,13.683,11225379,0
+CLF.US,D,20090227,000000,12.972,14.176,12.727,13.084,6695955,0
+CLF.US,D,20090302,000000,12.626,12.668,10.04,10.184,14105877,0
+CLF.US,D,20090303,000000,10.63,11.234,10.192,10.804,10675269,0
+CLF.US,D,20090304,000000,11.768,12.718,11.488,12.355,11622457,0
+CLF.US,D,20090305,000000,11.616,11.92,10.938,11.117,6155220,0
+CLF.US,D,20090306,000000,11.531,12.039,10.574,11.022,5826367,0
+CLF.US,D,20090309,000000,10.531,12.048,10.531,10.99,5207991,0
+CLF.US,D,20090310,000000,11.541,12.116,11.541,11.981,7475887,0
+CLF.US,D,20090311,000000,12.092,12.81,11.438,11.912,6819704,0
+CLF.US,D,20090312,000000,11.768,12.302,10.929,12.073,7181563,0
+CLF.US,D,20090313,000000,12.243,12.295,10.929,11.046,7427990,0
+CLF.US,D,20090316,000000,11.174,12.024,11.037,11.318,5273365,0
+CLF.US,D,20090317,000000,10.973,11.007,10.217,10.796,6460755,0
+CLF.US,D,20090318,000000,10.751,11.354,10.006,10.963,7836892,0
+CLF.US,D,20090319,000000,11.541,13.329,11.541,12.532,11983582,0
+CLF.US,D,20090320,000000,12.744,12.912,11.582,11.929,5334286,0
+CLF.US,D,20090323,000000,12.608,14.058,12.329,14.058,7880338,0
+CLF.US,D,20090324,000000,14.237,14.991,13.82,14.278,11127828,0
+CLF.US,D,20090325,000000,14.543,15.729,14.328,14.958,8841825,0
+CLF.US,D,20090326,000000,15.423,16.321,15.389,16.016,6815003,0
+CLF.US,D,20090327,000000,15.517,16.297,15.007,15.72,6168448,0
+CLF.US,D,20090330,000000,14.905,14.905,13.454,13.998,6136589,0
+CLF.US,D,20090331,000000,14.654,15.637,13.904,15.397,10746262,0
+CLF.US,D,20090401,000000,14.84,16.279,14.567,16.143,6780166,0
+CLF.US,D,20090402,000000,16.958,18.086,16.841,17.356,8970051,0
+CLF.US,D,20090403,000000,17.077,17.882,16.873,17.543,7284747,0
+CLF.US,D,20090406,000000,17.069,17.246,16.161,16.832,4919781,0
+CLF.US,D,20090407,000000,16.279,16.499,15.974,15.99,6280522,0
+CLF.US,D,20090408,000000,16.238,16.382,15.313,15.933,5523797,0
+CLF.US,D,20090409,000000,16.73,17.476,16.518,17.458,7022004,0
+CLF.US,D,20090413,000000,17.203,17.916,16.026,17.543,7010309,0
+CLF.US,D,20090414,000000,17.255,17.449,15.864,15.915,7130695,0
+CLF.US,D,20090415,000000,15.77,16.262,15.287,16.204,6444626,0
+CLF.US,D,20090416,000000,16.373,16.745,15.668,16.526,6280240,0
+CLF.US,D,20090417,000000,16.373,18.364,16.363,18.127,6955342,0
+CLF.US,D,20090420,000000,17.619,17.619,15.684,15.693,5475343,0
+CLF.US,D,20090421,000000,15.449,17.152,15.261,17.093,5655710,0
+CLF.US,D,20090422,000000,16.399,18.17,16.399,17.417,4526697,0
+CLF.US,D,20090423,000000,17.152,18.331,16.745,17.899,6016068,0
+CLF.US,D,20090424,000000,18.331,19.019,17.899,18.501,4880098,0
+CLF.US,D,20090427,000000,17.907,18.103,17.077,17.283,4435197,0
+CLF.US,D,20090428,000000,16.67,17.611,16.196,17.137,4608035,0
+CLF.US,D,20090429,000000,17.508,18.203,17.137,17.831,6002478,0
+CLF.US,D,20090430,000000,18.416,19.841,17.932,19.552,8616827,0
+CLF.US,D,20090501,000000,19.729,22.044,19.586,21.444,7639914,0
+CLF.US,D,20090504,000000,22.247,24.691,22.155,23.986,7214228,0
+CLF.US,D,20090505,000000,23.734,23.817,22.724,23.29,4916285,0
+CLF.US,D,20090506,000000,25.515,26.622,24.8,25.682,9469650,0
+CLF.US,D,20090507,000000,26.71,27.252,24.835,25.444,8853864,0
+CLF.US,D,20090508,000000,26.124,26.913,25.073,26.302,6466813,0
+CLF.US,D,20090511,000000,25.435,25.506,23.971,24.403,7247964,0
+CLF.US,D,20090512,000000,25.318,25.435,23.58,24.495,5365845,0
+CLF.US,D,20090513,000000,21.96,21.96,19.367,19.654,15815745,0
+CLF.US,D,20090514,000000,18.382,18.901,17.484,18.663,42081876,0
+CLF.US,D,20090515,000000,18.909,19.374,17.932,18.247,11531144,0
+CLF.US,D,20090518,000000,18.645,19.814,17.958,19.69,13214434,0
+CLF.US,D,20090519,000000,19.619,21.138,19.619,20.223,10857833,0
+CLF.US,D,20090520,000000,20.866,21.96,20.738,21.01,9386290,0
+CLF.US,D,20090521,000000,20.444,20.69,19.433,19.933,6852633,0
+CLF.US,D,20090522,000000,20.436,20.581,19.526,19.619,5657965,0
+CLF.US,D,20090526,000000,19.552,20.987,19.399,20.814,6519808,0
+CLF.US,D,20090527,000000,20.917,22.604,20.901,21.335,8125276,0
+CLF.US,D,20090528,000000,21.943,22.4,21.24,22.036,6688960,0
+CLF.US,D,20090529,000000,22.798,23.105,22.299,23.105,8139664,0
+CLF.US,D,20090601,000000,23.869,25.097,23.741,24.597,7569324,0
+CLF.US,D,20090602,000000,24.35,25.48,23.808,24.632,7471004,0
+CLF.US,D,20090603,000000,23.995,24.241,22.003,22.444,8174118,0
+CLF.US,D,20090604,000000,22.885,24.063,22.392,23.741,7153500,0
+CLF.US,D,20090605,000000,24.767,25.064,23.343,24.673,7738709,0
+CLF.US,D,20090608,000000,24.053,24.334,23.037,24.053,6436763,0
+CLF.US,D,20090609,000000,24.597,26.039,24.403,25.537,8245792,0
+CLF.US,D,20090610,000000,26.259,26.599,23.869,24.615,10221534,0
+CLF.US,D,20090611,000000,24.632,25.419,24.367,25.037,6879169,0
+CLF.US,D,20090612,000000,24.292,24.725,23.766,24.258,7010521,0
+CLF.US,D,20090615,000000,23.596,23.63,21.977,22.147,8908781,0
+CLF.US,D,20090616,000000,22.681,23.267,21.681,21.969,7890897,0
+CLF.US,D,20090617,000000,21.79,21.943,20.409,20.96,7683709,0
+CLF.US,D,20090618,000000,21.088,22.409,20.646,22.104,8645544,0
+CLF.US,D,20090619,000000,22.417,22.673,21.723,21.806,5925776,0
+CLF.US,D,20090622,000000,21.123,21.155,19.391,19.391,6632723,0
+CLF.US,D,20090623,000000,19.535,20.196,18.942,19.977,6833170,0
+CLF.US,D,20090624,000000,20.4,20.987,19.924,20.187,5525678,0
+CLF.US,D,20090625,000000,20.037,21.114,19.984,21.06,5516259,0
+CLF.US,D,20090626,000000,20.96,21.57,20.637,20.987,6390027,0
+CLF.US,D,20090629,000000,21.155,21.586,20.893,21.043,3317468,0
+CLF.US,D,20090630,000000,21.138,21.341,20.187,20.746,4230029,0
+CLF.US,D,20090701,000000,21.131,21.536,20.468,20.571,5058077,0
+CLF.US,D,20090702,000000,19.924,20.723,19.747,20.223,4929633,0
+CLF.US,D,20090706,000000,19.518,19.69,18.542,18.925,6616058,0
+CLF.US,D,20090707,000000,18.948,19.06,17.824,17.891,7507760,0
+CLF.US,D,20090708,000000,17.856,18.364,16.484,17.321,8247183,0
+CLF.US,D,20090709,000000,18.027,18.237,17.467,17.628,4657147,0
+CLF.US,D,20090710,000000,17.449,17.807,17.119,17.679,3619216,0
+CLF.US,D,20090713,000000,17.737,18.127,16.881,18.094,4206593,0
+CLF.US,D,20090714,000000,18.136,18.705,17.882,18.264,3146853,0
+CLF.US,D,20090715,000000,19.036,19.756,18.942,19.671,4956087,0
+CLF.US,D,20090716,000000,19.619,21.145,19.383,21.043,7408091,0
+CLF.US,D,20090717,000000,21.01,21.4,20.501,20.993,5340904,0
+CLF.US,D,20090720,000000,21.502,22.216,21.444,22.079,5270167,0
+CLF.US,D,20090721,000000,22.47,22.546,20.977,21.688,4738011,0
+CLF.US,D,20090722,000000,21.231,21.748,20.934,21.536,3236147,0
+CLF.US,D,20090723,000000,21.52,23.139,21.317,23.01,6386935,0
+CLF.US,D,20090724,000000,22.504,23.445,22.368,23.35,4960607,0
+CLF.US,D,20090727,000000,23.512,24.072,23.105,23.359,4214026,0
+CLF.US,D,20090728,000000,22.918,23.02,21.775,22.417,5233924,0
+CLF.US,D,20090729,000000,21.842,21.842,20.934,21.07,7054019,0
+CLF.US,D,20090730,000000,22.546,23.223,22.199,22.782,7963276,0
+CLF.US,D,20090731,000000,22.612,23.604,22.537,23.223,4814918,0
+CLF.US,D,20090803,000000,24.003,25.225,24.003,25.122,8103193,0
+CLF.US,D,20090804,000000,24.751,25.141,24.301,24.547,5143676,0
+CLF.US,D,20090805,000000,24.327,24.8,23.428,23.928,6903283,0
+CLF.US,D,20090806,000000,24.25,24.342,22.79,23.037,5037507,0
+CLF.US,D,20090807,000000,23.403,24.02,22.834,23.918,4544626,0
+CLF.US,D,20090810,000000,23.708,23.835,23.003,23.249,4022254,0
+CLF.US,D,20090811,000000,23.063,23.113,22.308,22.512,3452006,0
+CLF.US,D,20090812,000000,22.231,23.539,22.223,23.181,4268993,0
+CLF.US,D,20090813,000000,23.494,24.877,23.326,24.767,5835254,0
+CLF.US,D,20090814,000000,24.8,25.013,23.571,23.876,4388717,0
+CLF.US,D,20090817,000000,22.64,22.775,21.79,22.13,5014045,0
+CLF.US,D,20090818,000000,22.336,22.926,22.308,22.521,3809571,0
+CLF.US,D,20090819,000000,21.935,22.521,21.664,22.299,5617536,0
+CLF.US,D,20090820,000000,22.199,22.85,22.13,22.384,3027847,0
+CLF.US,D,20090821,000000,22.842,23.359,22.782,23.35,3676190,0
+CLF.US,D,20090824,000000,23.799,24.31,23.29,23.359,4496276,0
+CLF.US,D,20090825,000000,23.741,23.852,22.562,22.782,3624096,0
+CLF.US,D,20090826,000000,22.724,22.977,21.977,22.953,5140540,0
+CLF.US,D,20090827,000000,22.775,22.775,21.536,22.138,6649513,0
+CLF.US,D,20090828,000000,22.537,22.673,21.757,22.4,4558928,0
+CLF.US,D,20090831,000000,21.842,21.842,21.257,21.461,4925115,0
+CLF.US,D,20090901,000000,21.365,22.02,20.452,20.61,5501555,0
+CLF.US,D,20090902,000000,20.476,20.91,20.069,20.476,4099040,0
+CLF.US,D,20090903,000000,21.02,21.688,20.588,21.688,4861782,0
+CLF.US,D,20090904,000000,21.647,21.79,21.104,21.681,3199440,0
+CLF.US,D,20090908,000000,22.207,22.961,22.155,22.926,4931500,0
+CLF.US,D,20090909,000000,22.85,23.198,22.216,22.621,3894306,0
+CLF.US,D,20090910,000000,22.648,23.995,22.199,23.825,5765569,0
+CLF.US,D,20090911,000000,24.624,26.192,24.462,25.633,12142562,0
+CLF.US,D,20090914,000000,24.937,25.877,24.597,25.775,6005987,0
+CLF.US,D,20090915,000000,25.842,27.674,25.768,27.089,9879213,0
+CLF.US,D,20090916,000000,27.922,29.134,27.836,28.742,8329135,0
+CLF.US,D,20090917,000000,29.134,30.159,28.624,29.007,10715733,0
+CLF.US,D,20090918,000000,29.275,29.413,28.284,28.616,5305234,0
+CLF.US,D,20090921,000000,27.99,28.592,27.142,28.388,4442265,0
+CLF.US,D,20090922,000000,29.218,29.65,28.871,29.209,4498963,0
+CLF.US,D,20090923,000000,29.559,29.559,28.302,28.464,4560397,0
+CLF.US,D,20090924,000000,28.693,28.752,27.388,27.641,4644083,0
+CLF.US,D,20090925,000000,27.327,27.778,26.828,27.446,5043311,0
+CLF.US,D,20090928,000000,27.716,28.158,27.134,27.922,3511167,0
+CLF.US,D,20090929,000000,28.064,28.693,27.733,28.021,4591140,0
+CLF.US,D,20090930,000000,28.515,28.66,27.2,27.437,4859606,0
+CLF.US,D,20091001,000000,27.26,27.411,25.819,25.896,5741089,0
+CLF.US,D,20091002,000000,24.954,26.276,24.632,25.588,6614387,0
+CLF.US,D,20091005,000000,25.877,27.411,25.819,27.234,4644906,0
+CLF.US,D,20091006,000000,27.887,28.49,27.134,27.658,4538096,0
+CLF.US,D,20091007,000000,27.751,28.284,27.6,28.158,3831712,0
+CLF.US,D,20091008,000000,29.049,30.457,28.787,30.253,10684558,0
+CLF.US,D,20091009,000000,29.947,30.6,29.506,30.134,4178980,0
+CLF.US,D,20091012,000000,30.685,31.26,29.973,30.432,3549056,0
+CLF.US,D,20091013,000000,30.337,30.559,29.71,30.303,4267005,0
+CLF.US,D,20091014,000000,31.126,33.152,30.94,32.94,8610359,0
+CLF.US,D,20091015,000000,32.508,33.958,32.381,33.729,6737678,0
+CLF.US,D,20091016,000000,33.008,33.704,32.66,32.881,5083540,0
+CLF.US,D,20091019,000000,33.346,33.389,32.61,32.814,4082371,0
+CLF.US,D,20091020,000000,33.788,33.788,31.414,32.339,4932020,0
+CLF.US,D,20091021,000000,32.109,34.093,31.797,32.755,5964934,0
+CLF.US,D,20091022,000000,32.601,32.795,31.253,32.755,4723014,0
+CLF.US,D,20091023,000000,32.866,33.373,31.755,32.075,4327113,0
+CLF.US,D,20091026,000000,32.187,33.435,31.313,31.541,4676559,0
+CLF.US,D,20091027,000000,31.441,31.591,29.559,30.118,6203097,0
+CLF.US,D,20091028,000000,29.668,29.99,27.869,28.125,7050449,0
+CLF.US,D,20091029,000000,28.827,30.497,28.827,29.568,6432827,0
+CLF.US,D,20091030,000000,30.514,31.709,29.608,30.159,11694281,0
+CLF.US,D,20091102,000000,30.863,31.838,28.99,30.066,7234616,0
+CLF.US,D,20091103,000000,29.167,31.058,28.931,30.575,4807582,0
+CLF.US,D,20091104,000000,31.339,31.701,30.479,30.583,6340230,0
+CLF.US,D,20091105,000000,30.863,31.33,30.609,31.092,4040606,0
+CLF.US,D,20091106,000000,30.406,31.685,30.151,30.677,3663568,0
+CLF.US,D,20091109,000000,31.61,32.133,31.397,32.051,3279777,0
+CLF.US,D,20091110,000000,31.838,32.373,31.371,32.102,2825066,0
+CLF.US,D,20091111,000000,33.017,33.62,32.814,33.034,4761574,0
+CLF.US,D,20091112,000000,33.11,33.694,32.668,33.025,5076680,0
+CLF.US,D,20091113,000000,33.186,35.077,32.856,35.018,6628765,0
+CLF.US,D,20091116,000000,35.62,37.774,35.62,36.772,7756794,0
+CLF.US,D,20091117,000000,36.443,37.433,36.128,37.332,4144459,0
+CLF.US,D,20091118,000000,37.629,37.774,36.079,36.494,4350621,0
+CLF.US,D,20091119,000000,35.916,36.103,34.983,35.849,3352034,0
+CLF.US,D,20091120,000000,35.171,36.663,34.992,36.477,3675289,0
+CLF.US,D,20091123,000000,37.62,38.011,35.832,36.069,4329607,0
+CLF.US,D,20091124,000000,36.875,36.976,35.823,36.841,3968759,0
+CLF.US,D,20091125,000000,37.113,38.553,36.627,38.374,4405756,0
+CLF.US,D,20091127,000000,36.579,37.858,36.266,37.367,3570806,0
+CLF.US,D,20091130,000000,37.629,38.265,37.036,37.359,4777302,0
+CLF.US,D,20091201,000000,38.188,38.79,37.774,38.214,3547291,0
+CLF.US,D,20091202,000000,38.342,39.419,38.24,38.96,3545971,0
+CLF.US,D,20091203,000000,39.41,39.41,37.307,37.433,6154176,0
+CLF.US,D,20091204,000000,38.028,38.256,35.077,35.78,9398218,0
+CLF.US,D,20091207,000000,35.476,36.18,35.171,35.51,5255816,0
+CLF.US,D,20091208,000000,34.908,35.348,34.213,34.594,3625837,0
+CLF.US,D,20091209,000000,34.762,36.672,34.67,36.579,6001164,0
+CLF.US,D,20091210,000000,36.374,37.045,35.814,36.33,6134035,0
+CLF.US,D,20091211,000000,36.688,37.307,36.401,36.544,3252971,0
+CLF.US,D,20091214,000000,37.526,38.426,37.283,38.205,4491396,0
+CLF.US,D,20091215,000000,37.816,38.8,37.681,38.39,4365930,0
+CLF.US,D,20091216,000000,38.665,39.003,37.961,38.561,4904604,0
+CLF.US,D,20091217,000000,38.088,38.647,37.359,37.961,3712471,0
+CLF.US,D,20091218,000000,38.382,38.537,36.831,37.291,22507048,0
+CLF.US,D,20091221,000000,37.73,39.003,37.587,38.766,4838829,0
+CLF.US,D,20091222,000000,38.782,39.122,37.993,38.57,3461125,0
+CLF.US,D,20091223,000000,38.766,40.061,38.612,39.987,3096211,0
+CLF.US,D,20091224,000000,40.131,40.698,39.799,40.198,1271877,0
+CLF.US,D,20091228,000000,40.352,41.046,39.436,39.673,2002518,0
+CLF.US,D,20091229,000000,39.807,40.215,39.529,39.944,2097886,0
+CLF.US,D,20091230,000000,39.707,40.172,39.196,40.029,1804839,0
+CLF.US,D,20091231,000000,40.207,40.478,39.011,39.078,1585079,0
+CLF.US,D,20100104,000000,39.952,41.444,39.799,40.876,3242790,0
+CLF.US,D,20100105,000000,41.038,41.716,40.741,41.505,2461191,0
+CLF.US,D,20100106,000000,41.733,42.987,41.64,42.937,4545936,0
+CLF.US,D,20100107,000000,42.615,42.997,41.649,42.293,3192920,0
+CLF.US,D,20100108,000000,42.131,45.107,42.021,45.04,5048464,0
+CLF.US,D,20100111,000000,46.379,46.972,44.411,44.837,4853484,0
+CLF.US,D,20100112,000000,43.92,44.242,41.972,42.599,5481045,0
+CLF.US,D,20100113,000000,43.005,43.878,41.292,43.709,4329366,0
+CLF.US,D,20100114,000000,43.53,44.921,43.53,43.878,3633514,0
+CLF.US,D,20100115,000000,43.573,43.709,42.097,42.182,4238489,0
+CLF.US,D,20100119,000000,42.166,43.751,41.886,43.717,5527946,0
+CLF.US,D,20100120,000000,42.556,42.556,41.274,41.699,5160321,0
+CLF.US,D,20100121,000000,41.877,41.894,37.867,37.934,10532283,0
+CLF.US,D,20100122,000000,37.399,38.57,35.763,35.924,8703963,0
+CLF.US,D,20100125,000000,36.772,37.205,35.949,36.366,5024766,0
+CLF.US,D,20100126,000000,35.586,36.56,34.815,35.273,6684070,0
+CLF.US,D,20100127,000000,35.612,36.171,33.229,34.771,6847089,0
+CLF.US,D,20100128,000000,35.313,35.517,33.568,33.949,5111041,0
+CLF.US,D,20100129,000000,34.476,35.51,33.508,33.873,8077387,0
+CLF.US,D,20100201,000000,34.646,36.596,34.636,36.517,6384025,0
+CLF.US,D,20100202,000000,37.113,37.934,35.798,37.765,6000846,0
+CLF.US,D,20100203,000000,37.266,39.157,37.094,37.774,9507896,0
+CLF.US,D,20100204,000000,36.875,37.027,34.068,34.11,7042835,0
+CLF.US,D,20100205,000000,34.356,35.391,33.178,35.348,7567428,0
+CLF.US,D,20100208,000000,35.526,36.34,34.347,34.365,4133684,0
+CLF.US,D,20100209,000000,35.586,36.266,34.679,36.247,6757147,0
+CLF.US,D,20100210,000000,36.154,37.231,35.612,36.56,6547562,0
+CLF.US,D,20100211,000000,36.739,38.96,36.486,38.842,6349920,0
+CLF.US,D,20100212,000000,37.84,39.241,37.391,38.894,6434624,0
+CLF.US,D,20100216,000000,40.107,41.505,39.987,40.842,6755367,0
+CLF.US,D,20100217,000000,41.242,41.36,39.469,40.19,6121202,0
+CLF.US,D,20100218,000000,40.18,43.615,40.115,43.158,12402427,0
+CLF.US,D,20100219,000000,43.022,46.169,42.979,45.447,12343909,0
+CLF.US,D,20100222,000000,46.082,46.923,45.107,46.2,7867768,0
+CLF.US,D,20100223,000000,45.584,45.956,44.242,44.7,8285989,0
+CLF.US,D,20100224,000000,45.201,46.209,45.057,45.745,8091809,0
+CLF.US,D,20100225,000000,44.397,47.219,43.92,47.083,8199719,0
+CLF.US,D,20100226,000000,47.294,47.871,46.32,47.821,5295353,0
+CLF.US,D,20100301,000000,48.363,50.297,47.669,50.093,7335817,0
+CLF.US,D,20100302,000000,50.483,50.78,49.314,49.729,8168712,0
+CLF.US,D,20100303,000000,50.231,51.128,48.34,48.678,8811860,0
+CLF.US,D,20100304,000000,48.745,49.974,47.871,49.729,8786063,0
+CLF.US,D,20100305,000000,50.382,51.457,50.297,51.425,6958147,0
+CLF.US,D,20100308,000000,51.866,52.144,50.567,51.019,4391005,0
+CLF.US,D,20100309,000000,50.288,51.152,49.686,50.177,5701243,0
+CLF.US,D,20100310,000000,50.584,51.288,49.737,50.628,5819424,0
+CLF.US,D,20100311,000000,50.085,51.264,49.525,51.136,4650066,0
+CLF.US,D,20100312,000000,52.144,54.891,51.958,54.552,12099256,0
+CLF.US,D,20100315,000000,54.017,54.204,52.67,53.544,4896471,0
+CLF.US,D,20100316,000000,55.085,56.783,54.935,56.189,10420751,0
+CLF.US,D,20100317,000000,56.994,57.257,55.189,55.478,6988871,0
+CLF.US,D,20100318,000000,55.715,55.935,54.443,54.74,5500486,0
+CLF.US,D,20100319,000000,55.054,55.367,52.907,54.275,6800995,0
+CLF.US,D,20100322,000000,53.291,55.493,52.458,55.317,5910685,0
+CLF.US,D,20100323,000000,56.156,59.218,55.724,59.115,8805274,0
+CLF.US,D,20100324,000000,59.429,61.7,59.081,60.845,12018296,0
+CLF.US,D,20100325,000000,61.827,62.219,58.284,58.529,11091272,0
+CLF.US,D,20100326,000000,59.589,61.047,59.09,60.421,9999390,0
+CLF.US,D,20100329,000000,61.719,62.7,61.242,61.769,6994023,0
+CLF.US,D,20100330,000000,62.124,62.532,60.003,60.411,7713596,0
+CLF.US,D,20100331,000000,59.64,61.123,59.581,60.157,5312852,0
+CLF.US,D,20100401,000000,61.447,62.319,60.532,61.345,6785473,0
+CLF.US,D,20100405,000000,62.252,63.591,61.691,63.465,5484931,0
+CLF.US,D,20100406,000000,62.966,64.584,62.719,62.762,6630919,0
+CLF.US,D,20100407,000000,62.676,63.074,60.877,61.394,6939240,0
+CLF.US,D,20100408,000000,60.845,62.319,60.209,62.115,6121041,0
+CLF.US,D,20100409,000000,63.573,64.083,62.735,63.446,6889239,0
+CLF.US,D,20100412,000000,63.838,63.999,62.346,62.727,4497435,0
+CLF.US,D,20100413,000000,62.252,63.125,61.481,62.294,4577644,0
+CLF.US,D,20100414,000000,63.262,64.057,62.023,63.957,5426982,0
+CLF.US,D,20100415,000000,63.591,64.387,62.16,62.566,5269563,0
+CLF.US,D,20100416,000000,61.889,62.997,59.157,59.556,9013285,0
+CLF.US,D,20100419,000000,59.09,59.817,57.02,58.257,7585288,0
+CLF.US,D,20100420,000000,59.276,60.421,59.183,59.438,5287785,0
+CLF.US,D,20100421,000000,59.795,59.853,57.234,58.393,7216102,0
+CLF.US,D,20100422,000000,57.155,59.385,56.435,59.022,6622963,0
+CLF.US,D,20100423,000000,60.865,62.689,60.329,61.771,7588105,0
+CLF.US,D,20100426,000000,62.575,63.38,61.413,61.896,4506908,0
+CLF.US,D,20100427,000000,61.056,61.25,57.708,58.116,7822227,0
+CLF.US,D,20100428,000000,59.233,59.946,57.943,59.53,7429861,0
+CLF.US,D,20100429,000000,59.861,60.327,53.629,54.543,20654159,0
+CLF.US,D,20100430,000000,55.222,55.842,52.781,53.017,8769717,0
+CLF.US,D,20100503,000000,52.476,52.917,49.737,49.983,14295536,0
+CLF.US,D,20100504,000000,48.271,48.355,45.184,46.253,20774986,0
+CLF.US,D,20100505,000000,44.852,50.975,44.259,49.796,25554268,0
+CLF.US,D,20100506,000000,50.288,51.264,43.073,47.481,17530622,0
+CLF.US,D,20100507,000000,47.736,49.278,44.725,47.584,15937208,0
+CLF.US,D,20100510,000000,50.95,52.06,50.449,51.875,9829601,0
+CLF.US,D,20100511,000000,50.71,50.71,48.025,48.152,17344653,0
+CLF.US,D,20100512,000000,48.507,49.38,47.151,48.617,15362301,0
+CLF.US,D,20100513,000000,49.127,50.237,47.422,47.736,10129105,0
+CLF.US,D,20100514,000000,46.642,47.032,44.192,45.769,10499837,0
+CLF.US,D,20100517,000000,45.481,45.675,42.87,44.869,11078545,0
+CLF.US,D,20100518,000000,46.294,46.633,43.158,43.278,10086526,0
+CLF.US,D,20100519,000000,42.479,44.217,41.367,43.166,15834638,0
+CLF.US,D,20100520,000000,41.453,42.31,39.554,40.148,13884227,0
+CLF.US,D,20100521,000000,39.343,43.327,39.343,42.792,13614141,0
+CLF.US,D,20100524,000000,44.039,44.226,42.427,42.615,9260418,0
+CLF.US,D,20100525,000000,40.807,44.065,39.547,43.827,17369150,0
+CLF.US,D,20100526,000000,45.133,46.456,44.37,45.16,18110144,0
+CLF.US,D,20100527,000000,47.321,48.922,46.422,48.913,11537579,0
+CLF.US,D,20100528,000000,48.617,49.118,46.422,47.364,8337701,0
+CLF.US,D,20100601,000000,45.981,46.497,43.463,43.497,7928975,0
+CLF.US,D,20100602,000000,44.302,46.091,43.777,46.082,6595740,0
+CLF.US,D,20100603,000000,47.04,47.04,43.751,45.124,7263271,0
+CLF.US,D,20100604,000000,42.979,43.98,41.353,41.733,11442314,0
+CLF.US,D,20100607,000000,42.115,42.648,40.57,40.69,8073887,0
+CLF.US,D,20100608,000000,40.826,42.556,40.445,42.486,9602489,0
+CLF.US,D,20100609,000000,43.184,45.193,42.673,43.073,10578828,0
+CLF.US,D,20100610,000000,44.939,46.523,44.436,46.523,9891887,0
+CLF.US,D,20100611,000000,45.649,47.635,45.592,47.457,6861845,0
+CLF.US,D,20100614,000000,48.771,49.542,47.397,47.584,7896905,0
+CLF.US,D,20100615,000000,48.72,49.237,47.566,49.118,5970842,0
+CLF.US,D,20100616,000000,48.355,49.346,47.906,48.762,5048344,0
+CLF.US,D,20100617,000000,49.586,49.601,46.99,47.788,6934944,0
+CLF.US,D,20100618,000000,48.025,48.212,47.254,47.669,5168238,0
+CLF.US,D,20100621,000000,50.06,51.102,48.464,49.085,9657662,0
+CLF.US,D,20100622,000000,49.322,50.041,47.312,47.381,5605710,0
+CLF.US,D,20100623,000000,47.245,48.397,45.947,47.736,6938683,0
+CLF.US,D,20100624,000000,47.058,47.473,45.599,45.736,5765997,0
+CLF.US,D,20100625,000000,46.354,47.906,45.549,47.797,9653813,0
+CLF.US,D,20100628,000000,47.805,47.805,46.041,46.159,4158853,0
+CLF.US,D,20100629,000000,44.092,44.302,40.641,41.113,13488407,0
+CLF.US,D,20100630,000000,41.274,42.226,39.849,39.985,8212100,0
+CLF.US,D,20100701,000000,39.775,41.132,38.079,39.724,10520732,0
+CLF.US,D,20100702,000000,40.47,40.69,39.266,39.757,6745605,0
+CLF.US,D,20100706,000000,41.292,41.996,37.697,37.722,12861945,0
+CLF.US,D,20100707,000000,37.722,41.063,37.479,41.063,10755941,0
+CLF.US,D,20100708,000000,41.972,41.972,40.384,41.902,8757881,0
+CLF.US,D,20100709,000000,41.614,43.497,41.553,43.301,6784397,0
+CLF.US,D,20100712,000000,42.92,42.92,40.163,40.657,8728729,0
+CLF.US,D,20100713,000000,42.225,42.378,40.562,41.462,7928394,0
+CLF.US,D,20100714,000000,40.954,41.741,40.327,41.242,6503910,0
+CLF.US,D,20100715,000000,41.028,41.674,40.3,41.09,5400796,0
+CLF.US,D,20100716,000000,40.622,40.807,39.301,39.469,6098993,0
+CLF.US,D,20100719,000000,39.978,40.215,38.306,39.445,6043979,0
+CLF.US,D,20100720,000000,38.586,42.818,38.586,42.673,10095774,0
+CLF.US,D,20100721,000000,44.101,45.372,42.912,43.479,10887547,0
+CLF.US,D,20100722,000000,44.725,46.506,44.083,46.226,9344467,0
+CLF.US,D,20100723,000000,46.456,47.797,45.567,47.397,7464385,0
+CLF.US,D,20100726,000000,47.525,48.778,46.633,48.449,6533099,0
+CLF.US,D,20100727,000000,48.729,48.964,45.829,46.888,8164472,0
+CLF.US,D,20100728,000000,46.099,47.736,45.72,45.905,5999732,0
+CLF.US,D,20100729,000000,46.861,48.473,46.413,47.643,8103052,0
+CLF.US,D,20100730,000000,46.294,48.397,46.219,47.965,5356959,0
+CLF.US,D,20100802,000000,49.45,51.568,49.39,51.381,7649290,0
+CLF.US,D,20100803,000000,50.728,51.671,50.068,50.611,5628292,0
+CLF.US,D,20100804,000000,50.898,52.976,50.416,52.942,6907598,0
+CLF.US,D,20100805,000000,52.384,52.756,51.764,52.255,4062442,0
+CLF.US,D,20100806,000000,50.898,52.967,50.33,50.898,7282926,0
+CLF.US,D,20100809,000000,51.729,53.468,51.128,52.959,6332158,0
+CLF.US,D,20100810,000000,51.696,52.093,50.789,51.915,6304783,0
+CLF.US,D,20100811,000000,49.838,50.231,48.899,49.194,6106322,0
+CLF.US,D,20100812,000000,47.736,50.559,47.677,49.763,5467424,0
+CLF.US,D,20100813,000000,50.102,50.459,49.136,49.592,4497063,0
+CLF.US,D,20100816,000000,49.847,51.721,49.434,51.272,5871977,0
+CLF.US,D,20100817,000000,52.805,54.68,52.636,53.305,7532710,0
+CLF.US,D,20100818,000000,53.544,54.561,52.578,53.935,5607354,0
+CLF.US,D,20100819,000000,53.731,55.113,51.714,52.144,6805473,0
+CLF.US,D,20100820,000000,51.84,52.154,50.824,51.958,4857790,0
+CLF.US,D,20100823,000000,52.679,52.688,50.637,50.71,3859910,0
+CLF.US,D,20100824,000000,49.152,50.018,48.795,49.018,5714799,0
+CLF.US,D,20100825,000000,48.277,49.507,47.245,49.178,6184508,0
+CLF.US,D,20100826,000000,49.941,50.509,48.405,48.685,4382001,0
+CLF.US,D,20100827,000000,49.49,51.152,48.331,51.06,4868936,0
+CLF.US,D,20100830,000000,50.967,52.272,50.026,50.05,5241438,0
+CLF.US,D,20100831,000000,49.749,52.306,49.308,51.882,6550302,0
+CLF.US,D,20100901,000000,54.172,55.367,54.095,55.071,6618510,0
+CLF.US,D,20100902,000000,55.122,55.842,54.154,55.842,4566590,0
+CLF.US,D,20100903,000000,57.08,57.86,56.444,56.876,4797444,0
+CLF.US,D,20100907,000000,56.241,57.225,55.3,56.623,4701128,0
+CLF.US,D,20100908,000000,57.062,58.266,56.841,57.071,5441157,0
+CLF.US,D,20100909,000000,58.233,58.36,55.231,55.536,5096241,0
+CLF.US,D,20100910,000000,55.536,56.225,54.731,55.563,2755726,0
+CLF.US,D,20100913,000000,56.952,57.657,56.724,57.275,3319234,0
+CLF.US,D,20100914,000000,55.231,55.231,53.485,53.569,10995977,0
+CLF.US,D,20100915,000000,53.063,54.408,52.722,53.655,5365651,0
+CLF.US,D,20100916,000000,53.518,54.673,53.434,53.825,3605555,0
+CLF.US,D,20100917,000000,54.275,54.391,51.188,51.687,7282688,0
+CLF.US,D,20100920,000000,51.814,52.57,50.755,52.408,7561705,0
+CLF.US,D,20100921,000000,52.797,52.898,51.051,51.408,7606290,0
+CLF.US,D,20100922,000000,51.858,53.587,51.729,52.781,7984138,0
+CLF.US,D,20100923,000000,51.84,52.994,51.366,51.814,4201798,0
+CLF.US,D,20100924,000000,52.773,53.291,52.374,53.063,4448443,0
+CLF.US,D,20100927,000000,53.129,53.89,52.509,52.926,3905772,0
+CLF.US,D,20100928,000000,53.417,53.46,52.018,53.221,3853642,0
+CLF.US,D,20100929,000000,53.136,54.876,52.841,54.359,4669261,0
+CLF.US,D,20100930,000000,55.214,55.52,53.298,54.197,4723244,0
+CLF.US,D,20101001,000000,55.35,56.783,54.816,56.453,6736724,0
+CLF.US,D,20101004,000000,56.063,56.063,53.817,54.367,5141407,0
+CLF.US,D,20101005,000000,55.486,56.783,54.86,56.055,5341144,0
+CLF.US,D,20101006,000000,56.189,57.521,56.046,56.715,4194688,0
+CLF.US,D,20101007,000000,57.538,57.606,55.138,56.257,3448936,0
+CLF.US,D,20101008,000000,56.538,59.334,56.383,58.656,7096457,0
+CLF.US,D,20101011,000000,59.167,60.157,58.274,58.538,4023428,0
+CLF.US,D,20101012,000000,58.284,58.384,56.783,57.919,5245054,0
+CLF.US,D,20101013,000000,58.904,59.412,58.174,58.293,4660534,0
+CLF.US,D,20101014,000000,58.496,58.904,57.139,57.826,3675903,0
+CLF.US,D,20101015,000000,58.302,58.369,56.529,57.266,3980158,0
+CLF.US,D,20101018,000000,56.81,56.841,55.773,56.105,4643038,0
+CLF.US,D,20101019,000000,54.469,55.029,52.509,53.162,7696629,0
+CLF.US,D,20101020,000000,53.503,55.511,53.417,55.085,5186334,0
+CLF.US,D,20101021,000000,55.597,55.911,53.239,54.079,5368484,0
+CLF.US,D,20101022,000000,54.604,54.884,53.417,54.773,3538124,0
+CLF.US,D,20101025,000000,55.842,56.623,55.063,55.418,3860229,0
+CLF.US,D,20101026,000000,54.477,55.156,53.858,54.673,4931018,0
+CLF.US,D,20101027,000000,53.747,54.087,52.644,54.017,4902714,0
+CLF.US,D,20101028,000000,54.824,55.113,53.204,53.731,4325150,0
+CLF.US,D,20101029,000000,52.647,55.367,52.58,55.282,5946877,0
+CLF.US,D,20101101,000000,55.715,57.207,55.367,56.266,4365590,0
+CLF.US,D,20101102,000000,57.089,57.139,56.232,57.071,2644531,0
+CLF.US,D,20101103,000000,57.146,57.443,55.621,56.698,3939265,0
+CLF.US,D,20101104,000000,58.293,59.776,58.107,59.353,5884716,0
+CLF.US,D,20101105,000000,59.063,60.759,59.063,60.285,4380685,0
+CLF.US,D,20101108,000000,59.522,60.421,59.394,60.109,3343170,0
+CLF.US,D,20101109,000000,60.532,60.946,57.75,58.36,4322910,0
+CLF.US,D,20101110,000000,59.056,59.659,57.124,59.403,4406742,0
+CLF.US,D,20101111,000000,58.401,59.751,58.319,59.394,3289859,0
+CLF.US,D,20101112,000000,58.079,58.825,56.81,57.25,4711951,0
+CLF.US,D,20101115,000000,57.987,58.208,56.945,57.25,3129917,0
+CLF.US,D,20101116,000000,55.96,56.284,54.909,55.985,5594837,0
+CLF.US,D,20101117,000000,55.952,56.74,55.222,56.308,3654051,0
+CLF.US,D,20101118,000000,57.657,57.911,57.165,57.488,3223794,0
+CLF.US,D,20101119,000000,57.08,59.353,56.691,59.284,4246188,0
+CLF.US,D,20101122,000000,58.997,59.776,58.257,59.733,3301147,0
+CLF.US,D,20101123,000000,58.563,58.673,56.986,57.564,3057286,0
+CLF.US,D,20101124,000000,58.19,59.25,57.766,59.063,3040066,0
+CLF.US,D,20101126,000000,58.504,58.843,57.911,58.513,1319964,0
+CLF.US,D,20101129,000000,57.894,58.718,56.928,58.487,3060087,0
+CLF.US,D,20101130,000000,57.705,59.353,57.441,57.941,3978332,0
+CLF.US,D,20101201,000000,59.319,59.809,58.791,59.742,4018283,0
+CLF.US,D,20101202,000000,60.003,61.233,59.93,61.225,5739985,0
+CLF.US,D,20101203,000000,60.854,62.438,60.817,62.388,4928170,0
+CLF.US,D,20101206,000000,62.463,62.819,61.905,62.43,3390196,0
+CLF.US,D,20101207,000000,63.558,63.573,61.413,61.557,3600694,0
+CLF.US,D,20101208,000000,61.583,62.057,59.93,60.353,3007779,0
+CLF.US,D,20101209,000000,60.973,61.719,60.505,61.03,2511966,0
+CLF.US,D,20101210,000000,61.259,63.141,60.615,63.023,3772848,0
+CLF.US,D,20101213,000000,64.017,65.771,63.736,64.109,5533223,0
+CLF.US,D,20101214,000000,64.049,65.457,63.337,64.125,3532714,0
+CLF.US,D,20101215,000000,63.787,65.161,63.244,63.311,2850938,0
+CLF.US,D,20101216,000000,63.371,64.201,62.446,64.177,2945211,0
+CLF.US,D,20101217,000000,64.125,65.057,63.931,64.525,3176527,0
+CLF.US,D,20101220,000000,66.026,67.567,65.652,66.535,4077496,0
+CLF.US,D,20101221,000000,67.34,68.076,66.744,67.815,2705182,0
+CLF.US,D,20101222,000000,67.83,68.17,66.559,66.669,2011069,0
+CLF.US,D,20101223,000000,66.645,67.153,65.84,66.135,1570046,0
+CLF.US,D,20101227,000000,65.847,66.312,64.921,66.262,1550712,0
+CLF.US,D,20101228,000000,66.728,67.279,65.831,66.212,1799591,0
+CLF.US,D,20101229,000000,66.425,66.774,65.847,65.872,1596952,0
+CLF.US,D,20101230,000000,65.881,66.857,65.822,66.459,2086212,0
+CLF.US,D,20101231,000000,66.249,66.763,66.001,66.146,1483998,0
+CLF.US,D,20110103,000000,67.355,70.204,67.11,69.4,4932618,0
+CLF.US,D,20110104,000000,69.915,72.359,69.205,72.266,8692885,0
+CLF.US,D,20110105,000000,71.715,72.8,70.57,72.011,4738043,0
+CLF.US,D,20110106,000000,72.241,72.749,70.314,70.647,3473931,0
+CLF.US,D,20110107,000000,70.876,70.984,67.899,68.959,4034448,0
+CLF.US,D,20110110,000000,68.959,70.112,68.263,69.952,2829842,0
+CLF.US,D,20110111,000000,70.444,72.8,70.307,72.037,4377593,0
+CLF.US,D,20110112,000000,74.699,76.242,73.47,74.977,9845729,0
+CLF.US,D,20110113,000000,75.055,75.377,73.513,74.105,3931105,0
+CLF.US,D,20110114,000000,73.851,75.344,73.14,75.326,4805390,0
+CLF.US,D,20110118,000000,75.488,77.25,75.395,77.199,4067642,0
+CLF.US,D,20110119,000000,77.123,77.513,73.986,74.081,4493889,0
+CLF.US,D,20110120,000000,72.561,73.131,70.231,71.435,6136562,0
+CLF.US,D,20110121,000000,72.901,73.105,69.01,69.239,4447806,0
+CLF.US,D,20110124,000000,69.433,71.723,68.772,70.341,3772959,0
+CLF.US,D,20110125,000000,69.729,70.74,67.542,69.304,5256818,0
+CLF.US,D,20110126,000000,70.307,74.454,69.782,74.368,6070496,0
+CLF.US,D,20110127,000000,74.275,74.427,71.595,72.274,3969876,0
+CLF.US,D,20110128,000000,72.232,73.028,69.824,70.452,3016081,0
+CLF.US,D,20110131,000000,71.597,72.581,70.605,72.462,3182765,0
+CLF.US,D,20110201,000000,73.334,76.064,73.18,76.004,4071513,0
+CLF.US,D,20110202,000000,76.879,77.743,75.724,76.692,3512198,0
+CLF.US,D,20110203,000000,76.784,77.03,74.192,76.649,3495113,0
+CLF.US,D,20110204,000000,76.378,76.573,74.733,76.539,3590187,0
+CLF.US,D,20110207,000000,76.811,78.217,76.1,76.971,2664918,0
+CLF.US,D,20110208,000000,77.055,77.312,75.344,76.411,2548334,0
+CLF.US,D,20110209,000000,75.647,76.285,72.757,73.553,4468176,0
+CLF.US,D,20110210,000000,72.817,75.887,72.749,75.022,2947967,0
+CLF.US,D,20110211,000000,74.496,75.344,73.64,74.2,2623315,0
+CLF.US,D,20110214,000000,74.792,78.633,74.623,78.575,4891551,0
+CLF.US,D,20110215,000000,78.59,79.532,77.082,78.294,3346170,0
+CLF.US,D,20110216,000000,79.208,79.659,77.818,78.753,4514347,0
+CLF.US,D,20110218,000000,84.374,84.518,80.634,81.854,5104955,0
+CLF.US,D,20110222,000000,80.991,82.526,78.303,78.624,6422381,0
+CLF.US,D,20110223,000000,79.049,80.515,76.046,78.005,6196964,0
+CLF.US,D,20110224,000000,78.584,80.49,76.751,79.126,5442275,0
+CLF.US,D,20110225,000000,80.354,81.405,79.719,80.745,4133501,0
+CLF.US,D,20110228,000000,81.812,83.017,80.205,82.303,4632250,0
+CLF.US,D,20110301,000000,82.66,83.049,80.058,80.177,5166620,0
+CLF.US,D,20110302,000000,80.313,82.576,79.905,82.143,4050921,0
+CLF.US,D,20110303,000000,83.423,85.553,82.72,85.179,4923953,0
+CLF.US,D,20110304,000000,85.526,86.145,83.017,84.043,3280772,0
+CLF.US,D,20110307,000000,84.45,84.518,79.532,81.203,5354563,0
+CLF.US,D,20110308,000000,81.389,82.398,79.319,81.991,3594742,0
+CLF.US,D,20110309,000000,81.66,81.983,77.302,77.634,7475510,0
+CLF.US,D,20110310,000000,75.775,76.623,71.834,72.172,9351250,0
+CLF.US,D,20110311,000000,71.494,74.749,71.325,74.351,6325704,0
+CLF.US,D,20110314,000000,74.384,75.318,72.708,75.14,4189146,0
+CLF.US,D,20110315,000000,71.545,73.341,70.511,72.766,9361194,0
+CLF.US,D,20110316,000000,73.495,74.14,69.807,70.993,7070421,0
+CLF.US,D,20110317,000000,73.447,75.527,72.606,75.121,7535605,0
+CLF.US,D,20110318,000000,76.649,77.107,74.319,74.571,6570041,0
+CLF.US,D,20110321,000000,76.216,77.801,75.25,77.785,4713619,0
+CLF.US,D,20110322,000000,78.013,78.294,76.614,78.005,4281936,0
+CLF.US,D,20110323,000000,77.929,80.464,77.064,79.803,4131888,0
+CLF.US,D,20110324,000000,80.541,81.186,78.596,80.448,4404175,0
+CLF.US,D,20110325,000000,80.804,81.286,79.709,80.049,3873136,0
+CLF.US,D,20110328,000000,80.126,82,79.642,80.243,3167125,0
+CLF.US,D,20110329,000000,80.126,82.602,79.439,82.381,3490461,0
+CLF.US,D,20110330,000000,83.719,83.899,81.831,83.246,3391212,0
+CLF.US,D,20110331,000000,83.287,83.697,82.327,83.33,3390764,0
+CLF.US,D,20110401,000000,84.052,84.695,82.762,83.111,3426009,0
+CLF.US,D,20110404,000000,84.459,85.153,83.517,84.79,3031378,0
+CLF.US,D,20110405,000000,84.137,86.475,83.695,85.675,3520899,0
+CLF.US,D,20110406,000000,86.612,86.89,83.89,84.753,3301728,0
+CLF.US,D,20110407,000000,84.748,85.539,82.719,83.398,4572347,0
+CLF.US,D,20110408,000000,84.485,85.615,82.975,83.687,3861471,0
+CLF.US,D,20110411,000000,84.618,85.339,81.551,82.245,4177586,0
+CLF.US,D,20110412,000000,80.954,80.96,78.286,79.161,5630946,0
+CLF.US,D,20110413,000000,81.244,81.823,79.7,80.779,4197669,0
+CLF.US,D,20110414,000000,80.218,81.09,79.836,80.914,3609543,0
+CLF.US,D,20110415,000000,81.004,81.064,79.9,80.002,3513663,0
+CLF.US,D,20110418,000000,78.278,78.448,76.393,78.322,5005796,0
+CLF.US,D,20110419,000000,78.669,80.479,78.585,80.46,2762733,0
+CLF.US,D,20110420,000000,82.125,82.416,80.8,81.319,2637805,0
+CLF.US,D,20110421,000000,81.871,82.515,81.301,82.432,1720255,0
+CLF.US,D,20110425,000000,82.88,83.517,82.167,83.253,2385778,0
+CLF.US,D,20110426,000000,83.807,83.807,82.175,83.076,3070468,0
+CLF.US,D,20110427,000000,83.644,83.653,80.181,81.981,4272607,0
+CLF.US,D,20110428,000000,82.407,83.873,81.114,82.015,3950193,0
+CLF.US,D,20110429,000000,82.218,82.388,79.007,79.581,6265381,0
+CLF.US,D,20110502,000000,80.256,80.751,77.345,77.506,5906850,0
+CLF.US,D,20110503,000000,77.402,78.746,76.419,77.49,4351685,0
+CLF.US,D,20110504,000000,77.048,77.055,73.134,74.339,7336033,0
+CLF.US,D,20110505,000000,73.192,76.675,73.091,74.731,5236710,0
+CLF.US,D,20110506,000000,76.189,77.048,74.798,75.512,4791149,0
+CLF.US,D,20110509,000000,76.215,78.542,75.773,78.186,3940320,0
+CLF.US,D,20110510,000000,78.117,78.278,75.621,76.036,4052502,0
+CLF.US,D,20110511,000000,75.546,75.546,72.623,72.829,5066391,0
+CLF.US,D,20110512,000000,72.683,74.958,72.089,74.034,4999633,0
+CLF.US,D,20110513,000000,74.077,74.688,71.349,71.639,4978081,0
+CLF.US,D,20110516,000000,71.699,75.595,71.656,72.98,5695541,0
+CLF.US,D,20110517,000000,73.031,73.864,71.791,73.447,4471042,0
+CLF.US,D,20110518,000000,73.66,76.132,73.235,75.682,3967726,0
+CLF.US,D,20110519,000000,76.25,76.409,73.982,74.933,3125317,0
+CLF.US,D,20110520,000000,74.893,74.925,72.877,73.031,3322233,0
+CLF.US,D,20110523,000000,71.504,72.089,70.476,71.68,4442898,0
+CLF.US,D,20110524,000000,72.87,74.15,72.438,73.049,3658411,0
+CLF.US,D,20110525,000000,72.775,74.696,72.615,74.195,2925383,0
+CLF.US,D,20110526,000000,74.235,75.467,73.872,75.129,2930877,0
+CLF.US,D,20110527,000000,75.766,76.606,75.664,76.139,2648598,0
+CLF.US,D,20110531,000000,77.335,77.49,75.392,77.011,3265919,0
+CLF.US,D,20110601,000000,76.267,76.929,74.38,74.644,4707030,0
+CLF.US,D,20110602,000000,74.679,75.825,72.922,74.983,4021605,0
+CLF.US,D,20110603,000000,73.719,75.094,73.473,74.119,3420117,0
+CLF.US,D,20110606,000000,74.354,75.408,73.592,73.745,3124834,0
+CLF.US,D,20110607,000000,72.581,74.354,71.766,72.71,6703098,0
+CLF.US,D,20110608,000000,73.074,74.297,72.657,72.81,16249886,0
+CLF.US,D,20110609,000000,73.04,73.065,71.604,72.334,6179216,0
+CLF.US,D,20110610,000000,72.505,73.344,71.461,72.021,5215335,0
+CLF.US,D,20110613,000000,73.142,73.142,70.05,70.893,4839025,0
+CLF.US,D,20110614,000000,71.919,73.805,71.579,73.157,4080574,0
+CLF.US,D,20110615,000000,72.148,72.785,70.713,71.037,4903470,0
+CLF.US,D,20110616,000000,71.229,71.239,68.237,69.585,5640702,0
+CLF.US,D,20110617,000000,70.467,70.533,68.292,69.21,4192736,0
+CLF.US,D,20110620,000000,68.956,69.95,68.624,69.796,3475516,0
+CLF.US,D,20110621,000000,70.416,72.283,70.186,71.902,3763375,0
+CLF.US,D,20110622,000000,71.757,73.022,71.401,71.511,2929733,0
+CLF.US,D,20110623,000000,70.212,73.584,69.482,73.473,6020023,0
+CLF.US,D,20110624,000000,74.034,74.15,72.547,73.547,4945448,0
+CLF.US,D,20110627,000000,72.395,74.696,71.782,74.195,4247870,0
+CLF.US,D,20110628,000000,74.593,76.207,74.195,75.739,3717241,0
+CLF.US,D,20110629,000000,76.275,77.294,75.715,76.75,3397241,0
+CLF.US,D,20110630,000000,77.135,79.051,77.022,78.504,3930163,0
+CLF.US,D,20110701,000000,78.669,79.773,77.642,79.562,3159778,0
+CLF.US,D,20110705,000000,79.962,80.897,79.278,80.531,3306659,0
+CLF.US,D,20110706,000000,80.157,80.658,79.039,80.293,3052539,0
+CLF.US,D,20110707,000000,81.708,82.764,81.606,81.955,3832729,0
+CLF.US,D,20110708,000000,80.079,82.791,79.645,82.722,3557903,0
+CLF.US,D,20110711,000000,80.869,82.151,79.967,80.698,3328167,0
+CLF.US,D,20110712,000000,80.369,81.237,79.986,80.463,2479374,0
+CLF.US,D,20110713,000000,81.285,84.019,81.183,82.32,4014044,0
+CLF.US,D,20110714,000000,82.736,83.467,81.276,81.631,3053862,0
+CLF.US,D,20110715,000000,82.27,83.212,81.692,83.212,2966668,0
+CLF.US,D,20110718,000000,83.102,83.747,82.416,83.017,4026369,0
+CLF.US,D,20110719,000000,83.932,86.37,83.932,86.123,3630708,0
+CLF.US,D,20110720,000000,86.609,86.609,83.603,84.272,3251397,0
+CLF.US,D,20110721,000000,85.421,85.733,83.807,85.242,2277520,0
+CLF.US,D,20110722,000000,85.365,85.619,84.64,84.795,2748600,0
+CLF.US,D,20110725,000000,83.773,84.57,83.253,83.458,2801173,0
+CLF.US,D,20110726,000000,83.677,83.727,80.591,81.206,4887899,0
+CLF.US,D,20110727,000000,81.096,81.913,79.179,79.467,3240708,0
+CLF.US,D,20110728,000000,76.618,77.694,75.204,76.02,6199892,0
+CLF.US,D,20110729,000000,74.901,77.048,73.832,76.27,4623684,0
+CLF.US,D,20110801,000000,77.514,77.947,74.635,75.503,3815057,0
+CLF.US,D,20110802,000000,74.598,76.286,72.901,72.928,3492009,0
+CLF.US,D,20110803,000000,73.055,73.645,70.718,73.133,4136185,0
+CLF.US,D,20110804,000000,71.358,71.682,66.892,66.969,6508658,0
+CLF.US,D,20110805,000000,68.554,69.203,62.091,64.922,7466466,0
+CLF.US,D,20110808,000000,61.121,62.458,57.217,57.609,7193378,0
+CLF.US,D,20110809,000000,59.646,62.588,56.97,62.588,7668213,0
+CLF.US,D,20110810,000000,60.525,63.218,59.45,60.456,6352140,0
+CLF.US,D,20110811,000000,61.308,63.935,60.482,62.938,5836006,0
+CLF.US,D,20110812,000000,64.172,66.799,63.695,65.809,5274781,0
+CLF.US,D,20110815,000000,66.755,67.651,65.075,65.708,3261916,0
+CLF.US,D,20110816,000000,64.727,65.527,63.713,64.206,4565996,0
+CLF.US,D,20110817,000000,65.11,66.14,63.575,64.215,3003429,0
+CLF.US,D,20110818,000000,60.959,61.881,58.946,59.715,5514266,0
+CLF.US,D,20110819,000000,58.597,60.857,57.541,57.661,5224982,0
+CLF.US,D,20110822,000000,59.833,59.954,57.865,58.068,3510861,0
+CLF.US,D,20110823,000000,58.589,61.828,58.495,61.828,3574289,0
+CLF.US,D,20110824,000000,61.802,63.993,61.377,63.79,3891264,0
+CLF.US,D,20110825,000000,64.462,64.871,62.374,62.792,3230630,0
+CLF.US,D,20110826,000000,62.715,65.63,61.607,65.297,3857240,0
+CLF.US,D,20110829,000000,66.423,69.246,66.117,69.237,3974544,0
+CLF.US,D,20110830,000000,68.887,70.524,68.393,69.954,4057868,0
+CLF.US,D,20110831,000000,70.759,73,69.647,70.623,5314441,0
+CLF.US,D,20110901,000000,70.905,71.248,69.416,69.908,3306359,0
+CLF.US,D,20110902,000000,67.464,68.467,66.292,66.908,2769215,0
+CLF.US,D,20110906,000000,63.798,64.403,62.485,64.104,6249107,0
+CLF.US,D,20110907,000000,66.407,69.449,66.04,69.44,4785262,0
+CLF.US,D,20110908,000000,68.342,69.712,67.413,67.907,3485959,0
+CLF.US,D,20110909,000000,66.399,67.838,64.361,65.325,4063279,0
+CLF.US,D,20110912,000000,63.865,65.843,62.826,64.675,3438153,0
+CLF.US,D,20110913,000000,64.454,66.585,63.848,66.065,2613037,0
+CLF.US,D,20110914,000000,66.423,68.101,65.222,66.996,2884143,0
+CLF.US,D,20110915,000000,68.111,68.111,66.568,67.761,2536933,0
+CLF.US,D,20110916,000000,67.983,68.325,65.938,66.44,3423214,0
+CLF.US,D,20110919,000000,64.6,64.88,63.091,64.326,3512419,0
+CLF.US,D,20110920,000000,64.616,64.675,59.884,60.183,5348737,0
+CLF.US,D,20110921,000000,58.905,58.924,52.426,52.468,10283471,0
+CLF.US,D,20110922,000000,49.646,49.698,45.913,47.047,10497439,0
+CLF.US,D,20110923,000000,46.962,50.235,46.758,49.306,7088739,0
+CLF.US,D,20110926,000000,49.945,51.309,48.044,51.207,4904030,0
+CLF.US,D,20110927,000000,53.449,53.9,51.318,51.803,4918751,0
+CLF.US,D,20110928,000000,51.794,51.794,47.106,47.448,7683667,0
+CLF.US,D,20110929,000000,48.82,49.221,44.702,46.194,7289542,0
+CLF.US,D,20110930,000000,44.311,45.316,43.54,43.618,6570264,0
+CLF.US,D,20111003,000000,42.8,44.696,40.858,41.173,7322051,0
+CLF.US,D,20111004,000000,40.355,45.683,40.33,45.529,9866584,0
+CLF.US,D,20111005,000000,45.705,49.221,44.763,48.896,7699007,0
+CLF.US,D,20111006,000000,48.904,50.461,47.954,50.206,7135815,0
+CLF.US,D,20111007,000000,50.542,50.72,46.792,47.627,5652597,0
+CLF.US,D,20111010,000000,49.347,51.803,48.982,51.744,5233848,0
+CLF.US,D,20111011,000000,50.882,52.937,50.321,52.017,4558246,0
+CLF.US,D,20111012,000000,53.04,55.41,52.98,53.492,5984692,0
+CLF.US,D,20111013,000000,52.98,53.646,51.581,53.116,3790061,0
+CLF.US,D,20111014,000000,54.668,55.835,53.908,55.588,3683994,0
+CLF.US,D,20111017,000000,55.154,55.23,51.146,51.376,5492188,0
+CLF.US,D,20111018,000000,50.977,52.691,48.905,52.212,7309621,0
+CLF.US,D,20111019,000000,51.598,51.726,48.248,48.54,5988813,0
+CLF.US,D,20111020,000000,48.615,50.765,47.745,50.336,6903748,0
+CLF.US,D,20111021,000000,51.726,51.905,50.184,51.173,4405097,0
+CLF.US,D,20111024,000000,52.357,54.848,52.035,54.311,4852595,0
+CLF.US,D,20111025,000000,53.953,54.082,51.403,51.507,4649456,0
+CLF.US,D,20111026,000000,53.628,54.003,51.233,53.005,5905701,0
+CLF.US,D,20111027,000000,55.23,60.9,54.882,59.237,11912557,0
+CLF.US,D,20111028,000000,59.421,62.844,57.358,62.066,7780026,0
+CLF.US,D,20111031,000000,60.043,60.791,58.127,58.154,7490536,0
+CLF.US,D,20111101,000000,54.698,58.446,53.826,57.41,8299654,0
+CLF.US,D,20111102,000000,59.425,59.893,57.966,59.621,5336400,0
+CLF.US,D,20111103,000000,60.5,60.918,58.549,60.456,5644089,0
+CLF.US,D,20111104,000000,60.018,61.799,59.669,60.909,4275904,0
+CLF.US,D,20111107,000000,60.806,62.117,59.246,60.056,4133685,0
+CLF.US,D,20111108,000000,60.559,61.037,58.985,60.09,4180381,0
+CLF.US,D,20111109,000000,57.795,59.138,56.263,56.434,5344356,0
+CLF.US,D,20111110,000000,58.095,58.188,55.699,56.99,4452142,0
+CLF.US,D,20111111,000000,57.821,60.174,57.787,59.421,3777233,0
+CLF.US,D,20111114,000000,59.669,60.099,58.65,59.746,2983936,0
+CLF.US,D,20111115,000000,59.497,63.41,58.993,62.613,7818073,0
+CLF.US,D,20111116,000000,62.089,62.818,60.234,60.354,4729602,0
+CLF.US,D,20111117,000000,59.91,61.688,56.949,57.579,6807392,0
+CLF.US,D,20111118,000000,58.438,59.147,57.085,57.727,3340153,0
+CLF.US,D,20111121,000000,56.059,56.692,54.774,56.185,3805989,0
+CLF.US,D,20111122,000000,55.887,56.606,54.149,54.68,3540077,0
+CLF.US,D,20111123,000000,53.585,53.841,51.223,51.309,4183884,0
+CLF.US,D,20111125,000000,51.078,52.448,50.958,51.103,1830970,0
+CLF.US,D,20111128,000000,53.817,54.937,53.114,53.859,3276270,0
+CLF.US,D,20111129,000000,54.295,55.065,52.968,54.004,2546345,0
+CLF.US,D,20111130,000000,57.586,58.054,57.049,58.03,5104753,0
+CLF.US,D,20111201,000000,57.641,59.849,57.588,59.113,3588766,0
+CLF.US,D,20111202,000000,60.311,60.807,58.265,58.48,3947342,0
+CLF.US,D,20111205,000000,60.791,61.467,60.147,60.996,5717268,0
+CLF.US,D,20111206,000000,60.361,62.783,59.639,61.811,5142278,0
+CLF.US,D,20111207,000000,60.971,61.544,60.473,61.097,3635117,0
+CLF.US,D,20111208,000000,60.703,60.703,57.641,57.939,4244748,0
+CLF.US,D,20111209,000000,58.095,59.857,57.907,59.344,3641675,0
+CLF.US,D,20111212,000000,57.924,57.924,56.366,57.436,2806356,0
+CLF.US,D,20111213,000000,57.915,58.617,54.356,54.971,3618887,0
+CLF.US,D,20111214,000000,53.995,55.201,53.002,53.55,3707752,0
+CLF.US,D,20111215,000000,54.748,54.928,53.13,54.029,3120189,0
+CLF.US,D,20111216,000000,54.654,55.946,54.253,54.722,3483997,0
+CLF.US,D,20111219,000000,54.979,55.098,50.77,51.096,5001225,0
+CLF.US,D,20111220,000000,52.448,54.765,52.396,54.594,3855739,0
+CLF.US,D,20111221,000000,54.646,55.365,53.381,54.56,2793054,0
+CLF.US,D,20111222,000000,54.765,56.511,54.663,56.11,2878430,0
+CLF.US,D,20111223,000000,56.323,56.443,55.159,55.887,1778351,0
+CLF.US,D,20111227,000000,55.961,56.656,55.468,55.579,1502383,0
+CLF.US,D,20111228,000000,55.468,55.699,52.867,53.011,2784023,0
+CLF.US,D,20111229,000000,53.139,53.662,52.498,53.389,3116347,0
+CLF.US,D,20111230,000000,53.286,54.107,53.123,53.353,2230020,0
+CLF.US,D,20120103,000000,55.201,56.956,55.098,56.35,3452113,0
+CLF.US,D,20120104,000000,56.041,58.113,55.665,57.162,4746629,0
+CLF.US,D,20120105,000000,56.606,57.162,55.468,56.812,4075119,0
+CLF.US,D,20120106,000000,57.838,58.001,56.272,56.981,4269108,0
+CLF.US,D,20120109,000000,57.376,57.555,56.135,56.623,3039034,0
+CLF.US,D,20120110,000000,58.334,59.334,58.146,58.892,4148709,0
+CLF.US,D,20120111,000000,58.497,60.405,58.049,60.096,4438186,0
+CLF.US,D,20120112,000000,60.481,61.263,59.587,61.091,4328032,0
+CLF.US,D,20120113,000000,59.9,60.618,59.266,60.115,3099509,0
+CLF.US,D,20120117,000000,61.383,61.607,59.991,60.335,2682675,0
+CLF.US,D,20120118,000000,60.303,61.553,59.9,61.217,2857334,0
+CLF.US,D,20120119,000000,61.526,62.467,60.883,61.635,3469462,0
+CLF.US,D,20120120,000000,61.431,62.331,60.927,61.185,2599193,0
+CLF.US,D,20120123,000000,61.613,62.716,61.233,62.253,3012428,0
+CLF.US,D,20120124,000000,61.372,63.321,60.971,63.237,2984213,0
+CLF.US,D,20120125,000000,62.637,65.88,62.296,65.505,4143331,0
+CLF.US,D,20120126,000000,66.515,67.473,64.008,64.333,3488145,0
+CLF.US,D,20120127,000000,60.703,63.153,60.113,62.517,7623381,0
+CLF.US,D,20120130,000000,61.741,62.545,61.329,61.696,3055756,0
+CLF.US,D,20120131,000000,62.494,62.722,60.328,61.826,3845999,0
+CLF.US,D,20120201,000000,62.637,63.237,62.193,62.553,2156832,0
+CLF.US,D,20120202,000000,62.877,63.717,62.313,62.716,2312369,0
+CLF.US,D,20120203,000000,64.183,64.965,63.581,64.277,2915493,0
+CLF.US,D,20120206,000000,63.625,64.527,63.513,64.167,2156790,0
+CLF.US,D,20120207,000000,65.695,65.893,64.132,64.613,5104468,0
+CLF.US,D,20120208,000000,65.652,66.46,64.828,65.576,3089751,0
+CLF.US,D,20120209,000000,65.936,66.167,64.605,65.232,2408146,0
+CLF.US,D,20120210,000000,64.071,64.313,62.431,62.939,3484197,0
+CLF.US,D,20120213,000000,63.841,63.935,61.658,61.753,3914736,0
+CLF.US,D,20120214,000000,61.143,61.227,59.022,60.052,5395441,0
+CLF.US,D,20120215,000000,60.525,60.55,58.54,58.996,4936470,0
+CLF.US,D,20120216,000000,56.668,59.373,55.749,58.987,6201763,0
+CLF.US,D,20120217,000000,59.073,59.21,56.694,57.312,4630693,0
+CLF.US,D,20120221,000000,57.896,58.54,56.83,56.926,4214242,0
+CLF.US,D,20120222,000000,56.959,57.236,56.296,56.505,3273202,0
+CLF.US,D,20120223,000000,56.382,57.07,55.96,56.788,2865869,0
+CLF.US,D,20120224,000000,57.01,59.149,56.736,58.291,4703295,0
+CLF.US,D,20120227,000000,57.766,58.127,56.881,57.217,3579477,0
+CLF.US,D,20120228,000000,57.465,57.535,56.134,56.238,4035653,0
+CLF.US,D,20120229,000000,56.538,56.641,54.041,54.526,6096400,0
+CLF.US,D,20120301,000000,55.13,56.185,54.717,55.724,3778507,0
+CLF.US,D,20120302,000000,55.475,55.724,54.676,54.992,3211429,0
+CLF.US,D,20120305,000000,54.606,54.683,52.612,53.189,4925181,0
+CLF.US,D,20120306,000000,51.565,52.335,51.022,51.84,4812661,0
+CLF.US,D,20120307,000000,52.176,52.252,51.049,51.703,2656194,0
+CLF.US,D,20120308,000000,52.54,53.174,51.812,52.922,3179311,0
+CLF.US,D,20120309,000000,53.379,55.93,53.172,54.966,5423409,0
+CLF.US,D,20120312,000000,54.906,55.741,54.348,54.649,3553268,0
+CLF.US,D,20120313,000000,55.053,55.834,54.743,55.757,3253525,0
+CLF.US,D,20120314,000000,58.625,61.281,58.514,59.699,12973849,0
+CLF.US,D,20120315,000000,59.81,62.104,59.562,61.848,6969281,0
+CLF.US,D,20120316,000000,61.959,62.398,60.327,61.873,5517333,0
+CLF.US,D,20120319,000000,61.383,63.247,61.383,62.852,4573921,0
+CLF.US,D,20120320,000000,60.465,61.47,59.786,61.341,6670303,0
+CLF.US,D,20120321,000000,61.548,61.778,60.583,61.075,4025431,0
+CLF.US,D,20120322,000000,59.94,60.129,58.162,59.313,7263591,0
+CLF.US,D,20120323,000000,59.063,61.048,58.806,60.8,4831891,0
+CLF.US,D,20120326,000000,61.272,61.494,59.716,60.814,3404672,0
+CLF.US,D,20120327,000000,61.075,61.795,60.181,60.249,3187803,0
+CLF.US,D,20120328,000000,60.129,60.129,57.576,58.934,4289142,0
+CLF.US,D,20120329,000000,58.42,60.814,57.766,60.73,4389711,0
+CLF.US,D,20120330,000000,61.366,61.4,59.149,59.494,4131247,0
+CLF.US,D,20120402,000000,59.494,61.502,59.099,60.884,3445246,0
+CLF.US,D,20120403,000000,60.82,61.107,59.442,60.223,2926910,0
+CLF.US,D,20120404,000000,59.139,59.66,58.159,58.653,3320916,0
+CLF.US,D,20120405,000000,58.541,59.703,57.249,57.778,2495382,0
+CLF.US,D,20120409,000000,56.296,57.629,56.296,56.943,3810086,0
+CLF.US,D,20120410,000000,56.822,57.629,55.662,56.496,4506212,0
+CLF.US,D,20120411,000000,57.69,58.806,57.147,57.329,4051231,0
+CLF.US,D,20120412,000000,58.127,61.17,57.887,61.125,7773875,0
+CLF.US,D,20120413,000000,60.284,60.604,59.097,59.538,5867081,0
+CLF.US,D,20120416,000000,60.258,60.814,58.92,59.484,8645754,0
+CLF.US,D,20120417,000000,60.013,61.307,59.755,60.448,2900266,0
+CLF.US,D,20120418,000000,60.258,61.506,59.955,60.213,2994398,0
+CLF.US,D,20120419,000000,60.258,60.258,58.03,58.715,7260384,0
+CLF.US,D,20120420,000000,59.088,59.703,57.769,57.813,3384873,0
+CLF.US,D,20120423,000000,56.434,57.032,55.611,56.686,4230779,0
+CLF.US,D,20120424,000000,56.381,57.9,55.963,57.058,2741590,0
+CLF.US,D,20120425,000000,58.309,58.429,56.894,58.193,3044593,0
+CLF.US,D,20120426,000000,56.555,56.659,54.889,55.097,7090934,0
+CLF.US,D,20120427,000000,55.402,55.558,53.728,53.892,5632643,0
+CLF.US,D,20120430,000000,53.745,54.526,53.155,53.987,4320177,0
+CLF.US,D,20120501,000000,54.404,54.631,53.572,53.659,4647134,0
+CLF.US,D,20120502,000000,53.044,53.554,52.688,53.078,3674752,0
+CLF.US,D,20120503,000000,53.346,53.971,52.178,52.29,3765410,0
+CLF.US,D,20120504,000000,52.011,52.15,50.355,50.528,5368867,0
+CLF.US,D,20120507,000000,50.154,51.456,49.54,50.692,3239229,0
+CLF.US,D,20120508,000000,50.018,50.163,48.128,49.22,6736006,0
+CLF.US,D,20120509,000000,48.128,50.26,47.78,49.255,4961827,0
+CLF.US,D,20120510,000000,50.104,50.607,48.412,48.958,3195148,0
+CLF.US,D,20120511,000000,48.464,49.306,48.015,48.065,2794842,0
+CLF.US,D,20120514,000000,47.311,48.144,47.13,47.243,3005835,0
+CLF.US,D,20120515,000000,47.13,47.537,45.091,45.229,4407127,0
+CLF.US,D,20120516,000000,45.455,46.8,44.495,44.544,4747253,0
+CLF.US,D,20120517,000000,44.589,45.17,43.106,43.21,3792179,0
+CLF.US,D,20120518,000000,43.531,43.868,42.031,42.221,5011681,0
+CLF.US,D,20120521,000000,42.454,44.805,42.454,44.614,4346982,0
+CLF.US,D,20120522,000000,44.892,45.351,43.244,43.687,4867856,0
+CLF.US,D,20120523,000000,43.141,45.213,42.595,45.099,4786488,0
+CLF.US,D,20120524,000000,45.316,45.388,42.421,43.141,4815472,0
+CLF.US,D,20120525,000000,43.072,43.912,42.619,43.601,3448003,0
+CLF.US,D,20120529,000000,44.599,45.663,44.391,45.438,4701122,0
+CLF.US,D,20120530,000000,44.354,44.675,43.878,44.12,3741309,0
+CLF.US,D,20120531,000000,43.426,43.443,40.806,41.432,7912472,0
+CLF.US,D,20120601,000000,40.191,41.225,39.899,39.957,6018482,0
+CLF.US,D,20120604,000000,40.183,40.183,38.501,39.663,5022401,0
+CLF.US,D,20120605,000000,39.618,40.981,39.177,40.86,3950112,0
+CLF.US,D,20120606,000000,41.606,42.708,41.405,42.134,3571529,0
+CLF.US,D,20120607,000000,43.392,44.078,42.212,42.292,4189014,0
+CLF.US,D,20120608,000000,41.849,42.378,41.249,42.292,2882773,0
+CLF.US,D,20120611,000000,43.089,43.098,40.201,40.279,3638647,0
+CLF.US,D,20120612,000000,40.608,41.84,40.314,41.822,4107633,0
+CLF.US,D,20120613,000000,41.432,42.152,40.599,40.774,3237935,0
+CLF.US,D,20120614,000000,40.947,41.578,40.297,41.294,2769766,0
+CLF.US,D,20120615,000000,41.37,42.489,40.922,42.473,3028953,0
+CLF.US,D,20120618,000000,42.021,42.752,41.623,42.326,2658771,0
+CLF.US,D,20120619,000000,42.619,44.286,42.405,44.015,3475803,0
+CLF.US,D,20120620,000000,44.78,46.071,44.319,44.857,5756072,0
+CLF.US,D,20120621,000000,44.841,45.022,41.84,41.909,4559754,0
+CLF.US,D,20120622,000000,42.517,42.717,41.275,41.302,8019186,0
+CLF.US,D,20120625,000000,40.591,40.731,39.126,39.524,4238284,0
+CLF.US,D,20120626,000000,39.966,40.835,39.325,40.563,3911215,0
+CLF.US,D,20120627,000000,40.731,41.234,39.907,41.059,2480371,0
+CLF.US,D,20120628,000000,40.486,40.938,39.464,40.886,4656815,0
+CLF.US,D,20120629,000000,42.473,42.776,41.423,42.743,4759528,0
+CLF.US,D,20120702,000000,42.689,43.193,41.414,42.48,2869382,0
+CLF.US,D,20120703,000000,42.776,44.128,42.595,43.73,1934361,0
+CLF.US,D,20120705,000000,43.426,43.618,42.489,43.053,2488015,0
+CLF.US,D,20120706,000000,42.335,42.359,40.998,41.632,3557851,0
+CLF.US,D,20120709,000000,41.569,41.613,40.54,40.851,2987810,0
+CLF.US,D,20120710,000000,41.242,41.771,39.618,39.915,4041023,0
+CLF.US,D,20120711,000000,40.088,40.635,39.655,39.941,3861092,0
+CLF.US,D,20120712,000000,39.516,39.627,38.648,39.265,4219005,0
+CLF.US,D,20120713,000000,39.448,40.608,39.448,40.409,3050428,0
+CLF.US,D,20120716,000000,40.156,40.228,39.412,39.758,2416321,0
+CLF.US,D,20120717,000000,40.07,40.115,38.518,39.393,3804710,0
+CLF.US,D,20120718,000000,39.056,40.288,38.848,39.767,2864781,0
+CLF.US,D,20120719,000000,40.018,41.449,39.856,40.894,3585052,0
+CLF.US,D,20120720,000000,40.513,40.825,39.646,39.88,3958505,0
+CLF.US,D,20120723,000000,38.97,38.97,38.077,38.431,4357977,0
+CLF.US,D,20120724,000000,38.518,38.978,36.577,37,6044270,0
+CLF.US,D,20120725,000000,37.321,37.894,35.258,35.684,8408804,0
+CLF.US,D,20120726,000000,35.892,35.892,31.267,33.446,18013720,0
+CLF.US,D,20120727,000000,33.75,34.426,33.091,34.157,7639684,0
+CLF.US,D,20120730,000000,34.165,34.564,33.211,34.442,5625359,0
+CLF.US,D,20120731,000000,34.591,36.143,34.337,35.458,7398807,0
+CLF.US,D,20120801,000000,35.735,36.626,34.816,36.185,6557234,0
+CLF.US,D,20120802,000000,35.777,36.02,33.828,35.144,9105541,0
+CLF.US,D,20120803,000000,36.3,37.504,36.013,36.514,11129042,0
+CLF.US,D,20120806,000000,36.733,37.922,36.559,37.511,3979377,0
+CLF.US,D,20120807,000000,37.85,38.771,37.809,38.137,5077731,0
+CLF.US,D,20120808,000000,37.947,38.641,37.462,38.405,5040946,0
+CLF.US,D,20120809,000000,38.198,39.239,38.155,38.995,3029336,0
+CLF.US,D,20120810,000000,38.596,38.97,38.095,38.942,3280950,0
+CLF.US,D,20120813,000000,38.773,39.176,37.505,38.078,3621914,0
+CLF.US,D,20120814,000000,38.535,38.693,36.495,36.987,5674200,0
+CLF.US,D,20120815,000000,36.925,36.942,36.124,36.593,4074313,0
+CLF.US,D,20120816,000000,36.82,37.637,36.565,37.303,3156712,0
+CLF.US,D,20120817,000000,37.348,38.025,36.917,37.137,4002144,0
+CLF.US,D,20120820,000000,36.917,37.074,35.888,36.618,5254893,0
+CLF.US,D,20120821,000000,36.987,37.427,35.501,35.739,6585686,0
+CLF.US,D,20120822,000000,35.695,36.451,35.236,36.416,5480862,0
+CLF.US,D,20120823,000000,36.186,36.194,34.532,34.576,7330627,0
+CLF.US,D,20120824,000000,34.357,34.402,33.354,34.199,7448140,0
+CLF.US,D,20120827,000000,34.305,34.375,33.073,33.171,5571128,0
+CLF.US,D,20120828,000000,32.959,33.25,32.589,32.854,5596855,0
+CLF.US,D,20120829,000000,32.502,32.686,31.561,32.397,7643485,0
+CLF.US,D,20120830,000000,32.001,32.054,31.228,31.439,6444092,0
+CLF.US,D,20120831,000000,32.106,32.23,31.315,31.518,6763158,0
+CLF.US,D,20120904,000000,31.447,31.501,29.345,29.617,10633435,0
+CLF.US,D,20120905,000000,28.784,30.848,28.362,30.532,10991610,0
+CLF.US,D,20120906,000000,30.179,31.482,29.662,30.655,11550310,0
+CLF.US,D,20120907,000000,31.799,35.369,31.799,35.095,18147839,0
+CLF.US,D,20120910,000000,34.762,37.066,34.348,34.454,19224174,0
+CLF.US,D,20120911,000000,35.264,37.531,35.228,36.652,13603763,0
+CLF.US,D,20120912,000000,36.891,37.287,35.104,35.721,11081416,0
+CLF.US,D,20120913,000000,36.424,38.641,35.378,37.971,16175164,0
+CLF.US,D,20120914,000000,39.643,41.181,39.643,40.056,18842860,0
+CLF.US,D,20120917,000000,38.668,38.693,36.942,37.251,15322666,0
+CLF.US,D,20120918,000000,36.934,38.244,36.584,38.059,12111446,0
+CLF.US,D,20120919,000000,38.218,38.491,37.321,37.716,8846394,0
+CLF.US,D,20120920,000000,36.733,37.453,35.413,37.365,12677689,0
+CLF.US,D,20120921,000000,38.2,38.2,35.773,35.994,12725379,0
+CLF.US,D,20120924,000000,35.246,35.985,34.524,35.854,9252197,0
+CLF.US,D,20120925,000000,36.099,36.451,33.909,34.261,9076793,0
+CLF.US,D,20120926,000000,34.06,35.148,33.03,34.375,9025654,0
+CLF.US,D,20120927,000000,35.218,35.378,34.004,35.026,7098096,0
+CLF.US,D,20120928,000000,34.541,34.902,33.89,34.411,6860394,0
+CLF.US,D,20121001,000000,35.13,35.484,34.032,34.191,5656502,0
+CLF.US,D,20121002,000000,34.508,34.77,33.513,33.9,4785682,0
+CLF.US,D,20121003,000000,34.004,34.06,33.196,33.318,7339076,0
+CLF.US,D,20121004,000000,33.858,34.111,33.276,33.284,10994426,0
+CLF.US,D,20121005,000000,33.812,34.103,33.276,33.733,6023743,0
+CLF.US,D,20121008,000000,33.644,36.124,33.592,35.686,9825564,0
+CLF.US,D,20121009,000000,36.389,38.034,36.258,36.624,14600492,0
+CLF.US,D,20121010,000000,36.872,37.057,35.177,35.641,8055100,0
+CLF.US,D,20121011,000000,36.23,36.917,35.817,36.038,8265019,0
+CLF.US,D,20121012,000000,35.632,36.362,35.158,35.615,6919862,0
+CLF.US,D,20121015,000000,35.754,36.519,35.447,36.178,5832632,0
+CLF.US,D,20121016,000000,36.495,38.896,36.495,38.754,13805297,0
+CLF.US,D,20121017,000000,38.877,40.169,38.392,40.119,12232107,0
+CLF.US,D,20121018,000000,39.669,40.891,39.606,40.266,8942798,0
+CLF.US,D,20121019,000000,39.986,40.408,38.806,39.088,6960395,0
+CLF.US,D,20121022,000000,38.429,40.294,38.305,39.564,6756229,0
+CLF.US,D,20121023,000000,38.475,38.78,37.725,38.297,6722142,0
+CLF.US,D,20121024,000000,38.693,39.282,37.522,37.541,8686372,0
+CLF.US,D,20121025,000000,35.704,36.019,33.566,33.592,16480803,0
+CLF.US,D,20121026,000000,33.858,33.874,31.674,32.088,14341216,0
+CLF.US,D,20121031,000000,32.449,33.073,31.834,31.895,8065460,0
+CLF.US,D,20121101,000000,32.195,33.313,32.123,33.171,7440350,0
+CLF.US,D,20121102,000000,33.539,33.733,31.764,31.895,11532006,0
+CLF.US,D,20121105,000000,31.799,33.012,31.799,32.651,5949310,0
+CLF.US,D,20121106,000000,32.959,33.68,32.475,33.468,7529771,0
+CLF.US,D,20121107,000000,32.123,32.644,31.973,32.001,9964308,0
+CLF.US,D,20121108,000000,32.106,32.352,30.734,31.008,7986366,0
+CLF.US,D,20121109,000000,30.83,33.344,30.593,32.046,13132673,0
+CLF.US,D,20121112,000000,32.379,32.466,31.586,31.921,4611844,0
+CLF.US,D,20121113,000000,31.518,32.046,31.324,31.569,5998103,0
+CLF.US,D,20121114,000000,32.195,32.195,30.955,31.008,7070475,0
+CLF.US,D,20121115,000000,31.008,32.177,30.612,30.999,7138124,0
+CLF.US,D,20121116,000000,31.122,31.298,29.951,31.069,6119061,0
+CLF.US,D,20121119,000000,32.141,32.466,30.03,31.032,11719857,0
+CLF.US,D,20121120,000000,29.679,29.812,26.964,27.288,24406276,0
+CLF.US,D,20121121,000000,27.001,28.11,26.678,27.708,9022383,0
+CLF.US,D,20121123,000000,28.11,28.289,27.743,27.958,4006760,0
+CLF.US,D,20121126,000000,28.039,28.138,27.252,27.484,6576006,0
+CLF.US,D,20121127,000000,27.233,27.645,26.821,26.866,6142532,0
+CLF.US,D,20121128,000000,26.517,26.659,25.364,26.509,10974844,0
+CLF.US,D,20121129,000000,26.866,27.179,25.73,25.863,8590532,0
+CLF.US,D,20121130,000000,25.872,26.302,25.516,25.738,9676147,0
+CLF.US,D,20121203,000000,26.159,26.41,25.291,25.425,9024465,0
+CLF.US,D,20121204,000000,25.156,26.749,25.11,26.32,11914226,0
+CLF.US,D,20121205,000000,26.543,27.117,25.971,26.435,9768557,0
+CLF.US,D,20121206,000000,26.741,27.439,25.639,26.131,9196856,0
+CLF.US,D,20121207,000000,26.599,26.812,26.105,26.419,6898819,0
+CLF.US,D,20121210,000000,26.453,27.95,26.419,27.626,9749584,0
+CLF.US,D,20121211,000000,27.887,28.693,27.484,28.612,9524385,0
+CLF.US,D,20121212,000000,28.872,29.613,28.595,28.755,9334367,0
+CLF.US,D,20121213,000000,28.737,29.613,28.639,28.907,7361373,0
+CLF.US,D,20121214,000000,29.256,30.858,29.166,30.403,13513666,0
+CLF.US,D,20121217,000000,30.753,31.065,29.875,30.367,8902864,0
+CLF.US,D,20121218,000000,30.481,31.666,30.431,31.621,13322380,0
+CLF.US,D,20121219,000000,31.666,32.791,31.602,32.094,11905589,0
+CLF.US,D,20121220,000000,32.194,32.604,31.486,32.032,6947956,0
+CLF.US,D,20121221,000000,31.11,32.041,30.689,31.691,22827011,0
+CLF.US,D,20121224,000000,31.621,31.997,31.172,31.658,2446558,0
+CLF.US,D,20121226,000000,31.96,32.713,31.96,32.271,5503129,0
+CLF.US,D,20121227,000000,32.791,33.241,31.726,32.263,7349326,0
+CLF.US,D,20121228,000000,32.067,32.203,31.648,31.853,4839233,0
+CLF.US,D,20121231,000000,31.879,34.665,31.879,34.529,11031842,0
+CLF.US,D,20130102,000000,35.925,36.168,34.555,34.743,10752753,0
+CLF.US,D,20130103,000000,34.959,35.093,34.056,34.171,6517345,0
+CLF.US,D,20130104,000000,34.207,34.537,33.186,33.563,10131819,0
+CLF.US,D,20130107,000000,33.392,34.601,33.223,33.893,9189964,0
+CLF.US,D,20130108,000000,34.386,34.386,33.454,34.037,6738608,0
+CLF.US,D,20130109,000000,34.134,34.405,33.346,33.44,6760708,0
+CLF.US,D,20130110,000000,34.09,34.207,33.627,33.786,7024462,0
+CLF.US,D,20130111,000000,33.472,33.48,31.914,32.418,11084118,0
+CLF.US,D,20130114,000000,32.667,33.025,32.085,32.354,5748494,0
+CLF.US,D,20130115,000000,31.905,33.328,31.808,32.943,7887614,0
+CLF.US,D,20130116,000000,32.488,32.614,31.818,32.12,8187646,0
+CLF.US,D,20130117,000000,32.362,32.972,31.943,32.847,6693111,0
+CLF.US,D,20130118,000000,33.258,33.472,32.73,33.346,5716396,0
+CLF.US,D,20130122,000000,33.402,34.512,32.99,34.386,7157141,0
+CLF.US,D,20130123,000000,34.331,34.495,33.177,33.285,7482966,0
+CLF.US,D,20130124,000000,33.017,33.508,32.166,32.229,8232523,0
+CLF.US,D,20130125,000000,32.488,32.632,31.154,31.969,7835749,0
+CLF.US,D,20130128,000000,32.005,32.129,31.245,31.592,4294523,0
+CLF.US,D,20130129,000000,31.861,32.873,31.611,32.255,7809992,0
+CLF.US,D,20130130,000000,32.129,33.017,32.104,32.604,6887726,0
+CLF.US,D,20130131,000000,32.585,33.527,32.543,33.402,7011501,0
+CLF.US,D,20130201,000000,33.866,34.009,33.276,33.716,5665277,0
+CLF.US,D,20130204,000000,33.267,34.27,33.25,34,6880497,0
+CLF.US,D,20130205,000000,34.279,34.486,33.304,33.346,5351882,0
+CLF.US,D,20130206,000000,33.141,33.687,33.123,33.412,5234084,0
+CLF.US,D,20130207,000000,33.412,33.5,32.184,32.444,5938533,0
+CLF.US,D,20130208,000000,32.524,32.982,32.444,32.667,4420915,0
+CLF.US,D,20130211,000000,32.451,32.943,32.3,32.624,5081709,0
+CLF.US,D,20130212,000000,32.585,33.035,32.138,32.774,9200728,0
+CLF.US,D,20130213,000000,27.789,27.931,25.979,26.221,39617252,0
+CLF.US,D,20130214,000000,26.23,27.261,26.196,26.393,15760891,0
+CLF.US,D,20130215,000000,26.659,26.768,25.703,25.829,26105531,0
+CLF.US,D,20130219,000000,26.329,26.472,25.623,25.819,18328333,0
+CLF.US,D,20130220,000000,25.935,26.007,24.317,24.558,15777304,0
+CLF.US,D,20130221,000000,24.514,24.938,23.793,24.154,9483596,0
+CLF.US,D,20130222,000000,24.613,24.613,23.714,23.82,7477534,0
+CLF.US,D,20130225,000000,23.919,24.351,23.399,23.408,7373796,0
+CLF.US,D,20130226,000000,23.552,23.622,22.677,23.226,11471387,0
+CLF.US,D,20130227,000000,23.182,23.676,23.083,23.318,8705701,0
+CLF.US,D,20130228,000000,23.362,23.389,22.876,22.912,10736214,0
+CLF.US,D,20130301,000000,22.742,23.469,22.587,22.723,7989307,0
+CLF.US,D,20130304,000000,22.507,22.543,21.22,21.399,14622584,0
+CLF.US,D,20130305,000000,21.456,22.147,21.201,21.329,13414347,0
+CLF.US,D,20130306,000000,21.464,22.347,21.382,22.093,10175422,0
+CLF.US,D,20130307,000000,22.183,22.84,22.101,22.372,9154221,0
+CLF.US,D,20130308,000000,22.517,22.605,22.03,22.254,6041728,0
+CLF.US,D,20130311,000000,22.203,22.203,21.391,21.446,9271704,0
+CLF.US,D,20130312,000000,21.635,22.12,21.248,21.499,7565248,0
+CLF.US,D,20130313,000000,21.417,21.427,20.429,20.455,13020951,0
+CLF.US,D,20130314,000000,20.49,20.509,19.215,19.528,21904126,0
+CLF.US,D,20130315,000000,19.673,19.97,19.457,19.88,13683934,0
+CLF.US,D,20130318,000000,19.528,19.916,19.312,19.592,8659180,0
+CLF.US,D,20130319,000000,19.32,19.385,18.052,18.295,24215144,0
+CLF.US,D,20130320,000000,18.376,18.764,18.143,18.637,12362035,0
+CLF.US,D,20130321,000000,18.376,19.528,18.232,18.818,14978457,0
+CLF.US,D,20130322,000000,18.89,19.122,18.448,18.683,7817485,0
+CLF.US,D,20130325,000000,18.693,19.636,18.402,19.494,14147661,0
+CLF.US,D,20130326,000000,19.734,19.907,18.96,19.285,12523816,0
+CLF.US,D,20130327,000000,16.702,17.225,16.153,16.612,56855458,0
+CLF.US,D,20130328,000000,16.667,17.178,16.431,17.108,18804285,0
+CLF.US,D,20130401,000000,17.557,17.773,16.909,17.053,15389506,0
+CLF.US,D,20130402,000000,17.152,17.152,16.298,16.36,15293831,0
+CLF.US,D,20130403,000000,16.271,17.045,16.244,16.856,16251596,0
+CLF.US,D,20130404,000000,16.919,17.161,16.532,16.873,10179366,0
+CLF.US,D,20130405,000000,16.721,17.152,16.495,16.605,12720853,0
+CLF.US,D,20130408,000000,17.089,17.089,16.586,16.909,10668820,0
+CLF.US,D,20130409,000000,17.125,18.495,17.081,18.402,21228884,0
+CLF.US,D,20130410,000000,18.637,19.007,18.052,18.313,17018320,0
+CLF.US,D,20130411,000000,18.366,18.412,17.477,17.926,19282164,0
+CLF.US,D,20130412,000000,18.098,18.177,17.027,17.281,12677191,0
+CLF.US,D,20130415,000000,16.82,16.9,15.775,15.849,18907868,0
+CLF.US,D,20130416,000000,15.954,16.261,15.605,15.749,13920429,0
+CLF.US,D,20130417,000000,15.488,15.785,15.334,15.749,13981324,0
+CLF.US,D,20130418,000000,15.802,16.334,15.261,15.775,14574586,0
+CLF.US,D,20130419,000000,16.019,16.181,15.362,15.866,9834513,0
+CLF.US,D,20130422,000000,15.795,15.938,15.064,15.882,10576788,0
+CLF.US,D,20130423,000000,15.84,16.46,15.379,15.586,17555965,0
+CLF.US,D,20130424,000000,15.785,16.431,15.757,16.398,15095484,0
+CLF.US,D,20130425,000000,17.737,19.798,17.566,18.853,36359971,0
+CLF.US,D,20130426,000000,18.809,19.069,17.792,18.152,15129501,0
+CLF.US,D,20130429,000000,18.323,18.95,17.971,18.782,9101264,0
+CLF.US,D,20130430,000000,18.656,19.78,18.269,19.205,15062820,0
+CLF.US,D,20130501,000000,18.969,19.025,18.177,18.295,11569288,0
+CLF.US,D,20130502,000000,18.376,18.402,17.117,17.252,15704287,0
+CLF.US,D,20130503,000000,17.477,18.07,17.477,17.918,12408232,0
+CLF.US,D,20130506,000000,18.718,19.131,18.323,18.909,17132615,0
+CLF.US,D,20130507,000000,18.969,19.601,18.917,19.196,10959351,0
+CLF.US,D,20130508,000000,19.34,20.896,19.105,20.833,22316459,0
+CLF.US,D,20130509,000000,20.663,21.147,20.176,20.392,14004034,0
+CLF.US,D,20130510,000000,20.419,21.22,20.202,21.175,10474305,0
+CLF.US,D,20130513,000000,21.086,21.372,20.49,20.606,7900152,0
+CLF.US,D,20130514,000000,20.663,20.691,19.798,20.058,11857509,0
+CLF.US,D,20130515,000000,19.923,19.923,18.952,19.028,12271254,0
+CLF.US,D,20130516,000000,18.927,19.316,18.039,18.501,13894227,0
+CLF.US,D,20130517,000000,18.8,19.199,18.519,18.744,9667626,0
+CLF.US,D,20130520,000000,18.592,19.442,18.301,19.18,9631962,0
+CLF.US,D,20130521,000000,19.354,19.715,19.163,19.252,8268715,0
+CLF.US,D,20130522,000000,19.335,19.898,18.783,19.388,17169127,0
+CLF.US,D,20130523,000000,18.563,19.018,18.347,18.682,12093295,0
+CLF.US,D,20130524,000000,18.494,19.17,18.428,18.456,7561426,0
+CLF.US,D,20130528,000000,18.665,18.71,18.192,18.192,10018496,0
+CLF.US,D,20130529,000000,17.849,17.912,16.76,17.142,18673180,0
+CLF.US,D,20130530,000000,17.124,17.397,16.807,16.969,11313881,0
+CLF.US,D,20130531,000000,16.856,17.066,16.346,16.346,18205904,0
+CLF.US,D,20130603,000000,16.434,16.896,16.201,16.391,11587563,0
+CLF.US,D,20130604,000000,16.662,17.495,16.652,17.387,16439383,0
+CLF.US,D,20130605,000000,17.106,17.359,16.498,16.518,10299424,0
+CLF.US,D,20130606,000000,16.453,16.916,16.425,16.807,7651814,0
+CLF.US,D,20130607,000000,16.736,16.76,16.227,16.253,10794675,0
+CLF.US,D,20130610,000000,16.154,16.463,15.891,16.154,8274066,0
+CLF.US,D,20130611,000000,15.857,16.126,15.673,15.857,7392033,0
+CLF.US,D,20130612,000000,15.981,16.444,15.583,15.738,9590967,0
+CLF.US,D,20130613,000000,15.872,17.024,15.857,16.943,13514755,0
+CLF.US,D,20130614,000000,17.303,17.668,15.801,16.073,19962541,0
+CLF.US,D,20130617,000000,16.253,16.453,15.793,16.028,10015155,0
+CLF.US,D,20130618,000000,16.009,16.978,15.881,16.844,14321590,0
+CLF.US,D,20130619,000000,16.391,17.215,16.363,16.717,14692482,0
+CLF.US,D,20130620,000000,16.066,16.353,15.763,15.9,13681873,0
+CLF.US,D,20130621,000000,16.056,16.217,15.294,15.573,13617293,0
+CLF.US,D,20130624,000000,15.22,15.249,14.044,14.387,16448752,0
+CLF.US,D,20130625,000000,14.643,14.768,14.36,14.676,7806233,0
+CLF.US,D,20130626,000000,14.804,14.833,14.044,14.224,10284752,0
+CLF.US,D,20130627,000000,14.397,14.842,14.261,14.722,8198107,0
+CLF.US,D,20130628,000000,14.695,15.012,14.543,14.722,6475447,0
+CLF.US,D,20130701,000000,14.912,15.249,14.577,14.875,6707026,0
+CLF.US,D,20130702,000000,14.842,15.294,14.653,15.041,7221892,0
+CLF.US,D,20130703,000000,14.94,14.978,14.351,14.569,6343412,0
+CLF.US,D,20130705,000000,14.732,14.742,13.963,14.206,8943688,0
+CLF.US,D,20130708,000000,14.234,14.768,14.152,14.459,7164438,0
+CLF.US,D,20130709,000000,14.776,15.284,14.633,14.851,7473371,0
+CLF.US,D,20130710,000000,15.573,15.809,14.732,15.112,13428552,0
+CLF.US,D,20130711,000000,15.475,15.946,15.274,15.828,9140796,0
+CLF.US,D,20130712,000000,15.657,16,15.22,15.274,8693557,0
+CLF.US,D,20130715,000000,15.448,15.818,15.321,15.649,4535011,0
+CLF.US,D,20130716,000000,15.756,15.881,15.475,15.872,4669857,0
+CLF.US,D,20130717,000000,16.018,16.353,15.865,15.972,7067583,0
+CLF.US,D,20130718,000000,16.018,16.391,16,16.108,5822505,0
+CLF.US,D,20130719,000000,16.182,16.253,15.747,16.098,6068639,0
+CLF.US,D,20130722,000000,16.391,16.59,16.29,16.472,5224931,0
+CLF.US,D,20130723,000000,16.769,17.35,16.76,17.15,11888622,0
+CLF.US,D,20130724,000000,17.251,17.289,16.391,16.58,9479248,0
+CLF.US,D,20130725,000000,16.599,16.888,16.29,16.652,8815775,0
+CLF.US,D,20130726,000000,17.215,18.167,16.652,17.857,22871527,0
+CLF.US,D,20130729,000000,17.766,18.392,17.459,18.138,13418860,0
+CLF.US,D,20130730,000000,18.121,18.167,17.485,17.804,8511849,0
+CLF.US,D,20130731,000000,17.723,17.921,17.459,17.676,6378914,0
+CLF.US,D,20130801,000000,17.902,17.984,17.577,17.885,6410187,0
+CLF.US,D,20130802,000000,17.849,18.718,17.577,18.645,11018388,0
+CLF.US,D,20130805,000000,18.8,19.715,18.754,19.028,9886476,0
+CLF.US,D,20130806,000000,18.891,19.298,18.41,18.619,7194641,0
+CLF.US,D,20130807,000000,18.466,18.701,18.039,18.31,6194886,0
+CLF.US,D,20130808,000000,18.835,20.088,18.835,19.939,11777306,0
+CLF.US,D,20130809,000000,20.34,22.423,20.241,22.062,21085317,0
+CLF.US,D,20130812,000000,22.542,23.511,22.043,22.17,18687818,0
+CLF.US,D,20130813,000000,22.873,22.873,21.68,21.804,10108482,0
+CLF.US,D,20130814,000000,21.613,22.763,21.314,22.37,10647024,0
+CLF.US,D,20130815,000000,21.732,21.907,21.012,21.652,12068257,0
+CLF.US,D,20130816,000000,21.532,21.549,20.547,20.812,10393508,0
+CLF.US,D,20130819,000000,20.43,20.593,19.654,19.818,11501994,0
+CLF.US,D,20130820,000000,19.381,20.146,19.144,19.764,7509060,0
+CLF.US,D,20130821,000000,19.508,19.709,19.199,19.335,6774719,0
+CLF.US,D,20130822,000000,19.735,21.057,19.717,20.457,8815700,0
+CLF.US,D,20130823,000000,20.648,20.866,20.265,20.392,6149456,0
+CLF.US,D,20130826,000000,20.465,21.324,20.411,20.483,6617894,0
+CLF.US,D,20130827,000000,19.974,20.238,19.398,19.491,6453352,0
+CLF.US,D,20130828,000000,19.464,20.356,19.325,19.726,6679051,0
+CLF.US,D,20130829,000000,19.553,19.755,18.979,19.115,8436111,0
+CLF.US,D,20130830,000000,19.363,19.508,18.925,19.026,6100746,0
+CLF.US,D,20130903,000000,19.791,19.964,19.115,19.435,7886479,0
+CLF.US,D,20130904,000000,19.407,19.853,19.325,19.635,5881770,0
+CLF.US,D,20130905,000000,19.464,20.265,19.444,19.991,6265166,0
+CLF.US,D,20130906,000000,20.074,20.383,19.845,19.919,6187789,0
+CLF.US,D,20130909,000000,20.164,21.231,20.164,21.132,8618321,0
+CLF.US,D,20130910,000000,21.515,21.78,21.203,21.686,10508971,0
+CLF.US,D,20130911,000000,21.559,21.97,21.124,21.549,8667064,0
+CLF.US,D,20130912,000000,21.149,21.158,20.265,20.44,7770759,0
+CLF.US,D,20130913,000000,20.301,20.347,19.781,20.119,6241823,0
+CLF.US,D,20130916,000000,20.585,20.629,20.054,20.084,4262661,0
+CLF.US,D,20130917,000000,20.084,20.812,20.084,20.457,7104849,0
+CLF.US,D,20130918,000000,20.539,21.652,20.52,21.412,12483962,0
+CLF.US,D,20130919,000000,21.661,21.924,20.53,20.721,12695628,0
+CLF.US,D,20130920,000000,20.657,20.812,19.944,20.038,8986315,0
+CLF.US,D,20130923,000000,20.164,20.539,19.883,19.954,6373789,0
+CLF.US,D,20130924,000000,19.934,20.328,19.626,19.919,5500206,0
+CLF.US,D,20130925,000000,19.974,20.365,19.853,19.873,6895759,0
+CLF.US,D,20130926,000000,20.285,20.292,19.781,19.903,4465387,0
+CLF.US,D,20130927,000000,19.664,19.664,18.96,19.144,9027513,0
+CLF.US,D,20130930,000000,18.314,19.098,18.224,18.689,7736925,0
+CLF.US,D,20131001,000000,18.506,19.29,18.471,18.969,5784486,0
+CLF.US,D,20131002,000000,18.807,19.563,18.723,19.553,7077695,0
+CLF.US,D,20131003,000000,19.553,19.911,19.008,19.169,5879192,0
+CLF.US,D,20131004,000000,19.144,19.644,18.908,19.553,6035700,0
+CLF.US,D,20131007,000000,19.235,19.573,19.008,19.044,5634373,0
+CLF.US,D,20131008,000000,19.218,19.454,18.523,18.598,6588890,0
+CLF.US,D,20131009,000000,18.707,18.852,18.123,18.314,9068554,0
+CLF.US,D,20131010,000000,18.679,19.124,18.559,18.842,5921822,0
+CLF.US,D,20131011,000000,18.88,19.745,18.852,19.536,7735632,0
+CLF.US,D,20131014,000000,19.416,20.074,19.299,19.827,5089936,0
+CLF.US,D,20131015,000000,19.991,21.333,19.991,20.638,11736444,0
+CLF.US,D,20131016,000000,20.776,20.83,20.301,20.492,6881389,0
+CLF.US,D,20131017,000000,20.948,21.422,20.84,20.866,8705449,0
+CLF.US,D,20131018,000000,21.132,21.193,20.712,20.987,6109448,0
+CLF.US,D,20131021,000000,21.477,22.097,21.422,21.633,10994940,0
+CLF.US,D,20131022,000000,21.842,22.17,21.714,21.979,8353389,0
+CLF.US,D,20131023,000000,21.469,21.788,20.994,21.349,8981732,0
+CLF.US,D,20131024,000000,21.469,21.652,21.223,21.495,9946479,0
+CLF.US,D,20131025,000000,22.397,23.363,21.704,22.78,20801184,0
+CLF.US,D,20131028,000000,22.737,22.891,22.006,22.261,11665275,0
+CLF.US,D,20131029,000000,22.307,23.246,22.225,23.172,11047236,0
+CLF.US,D,20131030,000000,22.99,23.172,22.645,22.964,7323705,0
+CLF.US,D,20131031,000000,22.864,23.481,22.836,23.411,7660783,0
+CLF.US,D,20131101,000000,23.53,25.316,23.53,24.924,18918935,0
+CLF.US,D,20131104,000000,25.161,26.418,25.152,26.164,13956056,0
+CLF.US,D,20131105,000000,25.78,26.4,25.406,25.699,10089118,0
+CLF.US,D,20131106,000000,26.018,26.081,24.933,25.508,7790129,0
+CLF.US,D,20131107,000000,25.561,25.588,24.22,24.404,11034687,0
+CLF.US,D,20131108,000000,24.458,25.06,24.076,24.924,8118130,0
+CLF.US,D,20131111,000000,24.868,25.189,24.477,24.952,4942981,0
+CLF.US,D,20131112,000000,24.723,24.751,23.61,23.95,9177637,0
+CLF.US,D,20131113,000000,24.076,25.06,23.656,24.943,9727039,0
+CLF.US,D,20131114,000000,24.977,25.06,24.268,24.686,6161902,0
+CLF.US,D,20131115,000000,24.785,25.397,24.785,25.08,7658441,0
+CLF.US,D,20131118,000000,25.316,25.379,24.886,25.07,6457680,0
+CLF.US,D,20131119,000000,25.17,25.734,25.032,25.133,8380135,0
+CLF.US,D,20131120,000000,25.104,25.775,24.758,24.96,7600105,0
+CLF.US,D,20131121,000000,24.913,25.17,24.07,24.224,9584866,0
+CLF.US,D,20131122,000000,23.684,24.014,23.281,23.869,9255038,0
+CLF.US,D,20131125,000000,23.649,23.996,23.033,23.273,5550737,0
+CLF.US,D,20131126,000000,23.117,23.245,22.493,22.897,8494063,0
+CLF.US,D,20131127,000000,22.997,23.42,22.823,22.943,4843252,0
+CLF.US,D,20131129,000000,22.823,23.273,22.181,22.923,4238203,0
+CLF.US,D,20131202,000000,22.988,23.033,22.365,22.419,6180381,0
+CLF.US,D,20131203,000000,22.365,23.549,22.273,22.997,8087216,0
+CLF.US,D,20131204,000000,22.988,23.491,22.923,23.327,6796868,0
+CLF.US,D,20131205,000000,23.136,23.345,22.887,22.915,5094237,0
+CLF.US,D,20131206,000000,23.289,23.472,22.392,22.522,7180680,0
+CLF.US,D,20131209,000000,22.466,23.098,22.392,22.915,4525643,0
+CLF.US,D,20131210,000000,22.842,23.337,22.833,22.952,5022170,0
+CLF.US,D,20131211,000000,22.851,22.961,21.862,22.008,8287865,0
+CLF.US,D,20131212,000000,21.999,22.008,21.33,21.804,6724361,0
+CLF.US,D,20131213,000000,21.723,22.035,21.43,21.548,6875766,0
+CLF.US,D,20131216,000000,21.622,22.172,21.274,21.78,7298893,0
+CLF.US,D,20131217,000000,21.622,22.108,21.374,21.907,5883499,0
+CLF.US,D,20131218,000000,21.907,22.172,21.54,21.999,7875470,0
+CLF.US,D,20131219,000000,22.072,23.071,21.952,22.794,7418262,0
+CLF.US,D,20131220,000000,22.785,22.804,22.118,22.191,11806575,0
+CLF.US,D,20131223,000000,22.236,22.732,22.017,22.31,5663780,0
+CLF.US,D,20131224,000000,22.282,22.906,22.282,22.694,4025296,0
+CLF.US,D,20131226,000000,22.694,23.209,22.694,22.923,4190141,0
+CLF.US,D,20131227,000000,23.117,24.4,23.08,24.318,11163011,0
+CLF.US,D,20131230,000000,24.492,24.866,24.262,24.381,9560239,0
+CLF.US,D,20131231,000000,24.391,24.409,23.648,24.023,6741729,0
+CLF.US,D,20140102,000000,23.859,24.409,23.657,23.675,7717976,0
+CLF.US,D,20140103,000000,23.885,23.894,22.851,22.961,8355668,0
+CLF.US,D,20140106,000000,22.759,22.897,22.282,22.593,8773777,0
+CLF.US,D,20140107,000000,22.409,22.583,22.135,22.409,8984847,0
+CLF.US,D,20140108,000000,22.522,23.033,22.127,22.512,7311065,0
+CLF.US,D,20140109,000000,22.512,22.512,20.834,21.043,16205459,0
+CLF.US,D,20140110,000000,21.082,21.45,20.853,20.924,8907108,0
+CLF.US,D,20140113,000000,20.924,21.082,20.239,20.494,8486082,0
+CLF.US,D,20140114,000000,21.12,21.374,20.899,21.027,10321876,0
+CLF.US,D,20140115,000000,21.091,21.322,20.899,21.1,7590164,0
+CLF.US,D,20140116,000000,21.247,21.661,20.761,21.036,7433834,0
+CLF.US,D,20140117,000000,21.11,21.355,20.451,20.56,7495846,0
+CLF.US,D,20140121,000000,20.174,20.229,19.056,19.522,16531246,0
+CLF.US,D,20140122,000000,19.597,19.67,19.214,19.421,5999302,0
+CLF.US,D,20140123,000000,18.892,19.118,18.441,18.599,11242628,0
+CLF.US,D,20140124,000000,18.332,18.332,17.58,17.718,13301478,0
+CLF.US,D,20140127,000000,17.854,18.057,17.158,17.782,9535441,0
+CLF.US,D,20140128,000000,20.038,20.073,17.992,18.159,35676355,0
+CLF.US,D,20140129,000000,17.92,19.085,17.718,18.396,14451804,0
+CLF.US,D,20140130,000000,18.663,18.663,17.443,17.653,17199227,0
+CLF.US,D,20140131,000000,17.369,17.992,17.303,17.709,7736554,0
+CLF.US,D,20140203,000000,17.782,17.873,17.241,17.289,8322666,0
+CLF.US,D,20140204,000000,17.369,17.48,17.021,17.251,9443537,0
+CLF.US,D,20140205,000000,17.214,18.047,16.883,17.626,9614124,0
+CLF.US,D,20140206,000000,17.792,19.102,17.753,19.075,12958748,0
+CLF.US,D,20140207,000000,19.148,19.247,18.653,19.085,9183679,0
+CLF.US,D,20140210,000000,19.276,19.304,18.699,18.863,6273928,0
+CLF.US,D,20140211,000000,18.911,19.882,18.882,19.708,9846421,0
+CLF.US,D,20140212,000000,20.963,21.036,19.892,20.155,14269072,0
+CLF.US,D,20140213,000000,20.009,20.257,19.733,20.073,7598437,0
+CLF.US,D,20140214,000000,21.145,21.568,20.853,21.228,14981494,0
+CLF.US,D,20140218,000000,21.485,21.531,20.871,20.973,6526703,0
+CLF.US,D,20140219,000000,20.88,20.898,20.225,20.262,8238440,0
+CLF.US,D,20140220,000000,20.105,20.205,19.708,19.781,7850040,0
+CLF.US,D,20140221,000000,19.754,20.281,19.449,20.271,10201153,0
+CLF.US,D,20140224,000000,20.196,20.215,19.522,19.691,9390612,0
+CLF.US,D,20140225,000000,19.329,19.329,18.684,18.747,11631424,0
+CLF.US,D,20140226,000000,18.711,18.915,18.074,18.278,11133357,0
+CLF.US,D,20140227,000000,18.592,19.007,18.36,18.786,7602791,0
+CLF.US,D,20140228,000000,19.061,19.061,18.433,18.482,7263729,0
+CLF.US,D,20140303,000000,18.223,18.25,17.991,18.038,7097249,0
+CLF.US,D,20140304,000000,17.871,17.936,17.52,17.669,13348977,0
+CLF.US,D,20140305,000000,17.706,17.881,17.466,17.622,7112791,0
+CLF.US,D,20140306,000000,17.779,17.973,17.595,17.622,8911780,0
+CLF.US,D,20140307,000000,17.669,17.697,17.069,17.207,11574645,0
+CLF.US,D,20140310,000000,16.699,16.865,16.055,16.56,13291794,0
+CLF.US,D,20140311,000000,16.738,17.115,16.55,16.59,10008954,0
+CLF.US,D,20140312,000000,16.681,17.466,16.56,16.986,7946138,0
+CLF.US,D,20140313,000000,17.161,17.438,16.617,16.83,5393741,0
+CLF.US,D,20140314,000000,17.004,17.124,16.763,16.958,4655424,0
+CLF.US,D,20140317,000000,17.188,17.411,17.023,17.345,3909803,0
+CLF.US,D,20140318,000000,17.354,17.89,17.134,17.853,5314054,0
+CLF.US,D,20140319,000000,17.741,17.827,17.438,17.539,3799174,0
+CLF.US,D,20140320,000000,17.207,17.502,16.949,17.188,5866027,0
+CLF.US,D,20140321,000000,17.678,18.167,17.373,18.167,7695093,0
+CLF.US,D,20140324,000000,18.129,18.416,17.844,18.084,4544873,0
+CLF.US,D,20140325,000000,18.406,18.433,18.084,18.139,4721441,0
+CLF.US,D,20140326,000000,18.333,18.333,17.64,17.769,4129021,0
+CLF.US,D,20140327,000000,17.393,18.25,17.393,18.193,5924441,0
+CLF.US,D,20140328,000000,18.269,18.906,18.159,18.453,5646168,0
+CLF.US,D,20140331,000000,18.887,19.245,18.813,18.878,5529926,0
+CLF.US,D,20140401,000000,19.036,19.099,18.24,18.492,43107885,0
+CLF.US,D,20140402,000000,18.333,19.099,18.193,18.858,7813692,0
+CLF.US,D,20140403,000000,18.766,19.22,18.517,18.703,10398297,0
+CLF.US,D,20140404,000000,18.915,19.513,18.794,18.942,6127403,0
+CLF.US,D,20140407,000000,18.915,19.236,18.305,18.424,6171143,0
+CLF.US,D,20140408,000000,18.694,19.605,18.674,19.255,8133371,0
+CLF.US,D,20140409,000000,19.375,19.42,18.674,18.849,5157350,0
+CLF.US,D,20140410,000000,18.906,18.933,18.324,18.666,5478055,0
+CLF.US,D,20140411,000000,18.637,18.703,17.871,18.065,5381757,0
+CLF.US,D,20140414,000000,18.074,18.314,17.818,17.89,5043074,0
+CLF.US,D,20140415,000000,17.678,17.918,17.226,17.669,6916623,0
+CLF.US,D,20140416,000000,17.871,17.899,17.106,17.254,5829786,0
+CLF.US,D,20140417,000000,17.207,17.42,17.041,17.207,5150247,0
+CLF.US,D,20140421,000000,17.178,17.207,16.635,17.033,6792791,0
+CLF.US,D,20140422,000000,17.134,17.254,16.848,17.033,5103161,0
+CLF.US,D,20140423,000000,16.738,17.069,16.663,16.875,4881491,0
+CLF.US,D,20140424,000000,17.069,17.383,16.729,17.306,6415866,0
+CLF.US,D,20140425,000000,17.087,17.087,16.108,16.609,12146095,0
+CLF.US,D,20140428,000000,16.202,16.256,15.797,15.971,8290081,0
+CLF.US,D,20140429,000000,16.037,16.275,15.989,16.202,4342126,0
+CLF.US,D,20140430,000000,16.108,16.377,15.961,16.349,3585109,0
+CLF.US,D,20140501,000000,16.311,16.609,16.193,16.284,3271594,0
+CLF.US,D,20140502,000000,16.377,16.931,16.321,16.857,4839289,0
+CLF.US,D,20140505,000000,16.729,16.84,16.441,16.738,4143803,0
+CLF.US,D,20140506,000000,16.754,16.949,16.609,16.681,2661940,0
+CLF.US,D,20140507,000000,16.653,16.811,16.367,16.479,2859401,0
+CLF.US,D,20140508,000000,16.22,16.479,15.896,15.998,4125589,0
+CLF.US,D,20140509,000000,15.906,16.098,15.693,15.75,3856474,0
+CLF.US,D,20140512,000000,16.017,16.377,15.869,16.184,3071461,0
+CLF.US,D,20140513,000000,16.22,16.729,16.193,16.294,3076363,0
+CLF.US,D,20140514,000000,16.496,16.699,16.377,16.431,2750021,0
+CLF.US,D,20140515,000000,16.431,16.56,15.906,16.09,3622824,0
+CLF.US,D,20140516,000000,15.75,15.869,15.16,15.554,8564467,0
+CLF.US,D,20140519,000000,15.545,15.649,15.094,15.223,4548914,0
+CLF.US,D,20140520,000000,15.16,15.269,14.678,14.818,4190939,0
+CLF.US,D,20140521,000000,14.968,15.153,14.79,15.116,4272492,0
+CLF.US,D,20140522,000000,15.227,15.489,15.003,15.386,3882954,0
+CLF.US,D,20140523,000000,15.312,15.489,15.182,15.217,2762371,0
+CLF.US,D,20140527,000000,15.182,15.386,15.173,15.246,2341818,0
+CLF.US,D,20140528,000000,15.283,15.349,14.548,14.958,5744250,0
+CLF.US,D,20140529,000000,14.865,15.489,14.613,15.461,5371067,0
+CLF.US,D,20140530,000000,14.9,15.173,14.575,14.603,7229042,0
+CLF.US,D,20140602,000000,14.667,14.91,14.203,14.539,5733900,0
+CLF.US,D,20140603,000000,14.436,14.482,13.868,13.913,7486119,0
+CLF.US,D,20140604,000000,13.877,14.082,13.504,13.598,8479682,0
+CLF.US,D,20140605,000000,13.635,13.85,13.308,13.784,8078689,0
+CLF.US,D,20140606,000000,13.841,13.952,13.466,13.485,5109377,0
+CLF.US,D,20140609,000000,13.412,13.784,13.318,13.533,4515125,0
+CLF.US,D,20140610,000000,13.504,13.635,13.355,13.432,2935549,0
+CLF.US,D,20140611,000000,13.365,13.672,13.252,13.393,3934870,0
+CLF.US,D,20140612,000000,13.011,13.198,12.712,12.814,10695899,0
+CLF.US,D,20140613,000000,12.814,13.217,12.666,13.17,6265404,0
+CLF.US,D,20140616,000000,13.058,13.17,12.843,13.048,5909574,0
+CLF.US,D,20140617,000000,13.011,13.569,12.973,13.207,6705276,0
+CLF.US,D,20140618,000000,13.227,13.85,13.048,13.756,6917330,0
+CLF.US,D,20140619,000000,13.858,14.183,13.738,13.747,5937179,0
+CLF.US,D,20140620,000000,13.784,13.894,13.456,13.543,4571450,0
+CLF.US,D,20140623,000000,13.69,14.213,13.569,13.811,6196029,0
+CLF.US,D,20140624,000000,13.709,13.811,13.13,13.227,6802502,0
+CLF.US,D,20140625,000000,13.15,13.393,12.945,13.374,5484321,0
+CLF.US,D,20140626,000000,13.625,14.102,13.412,13.99,6175001,0
+CLF.US,D,20140627,000000,13.932,13.932,13.598,13.663,5163769,0
+CLF.US,D,20140630,000000,13.543,14.165,13.412,14.016,5040468,0
+CLF.US,D,20140701,000000,14.072,14.436,13.942,13.971,5328257,0
+CLF.US,D,20140702,000000,13.981,14.891,13.971,14.642,8244586,0
+CLF.US,D,20140703,000000,14.743,15.367,14.652,15.293,7570554,0
+CLF.US,D,20140707,000000,15.163,15.163,14.724,14.743,5206632,0
+CLF.US,D,20140708,000000,14.78,14.929,14.37,14.409,5933465,0
+CLF.US,D,20140709,000000,14.491,14.686,14.38,14.482,3242936,0
+CLF.US,D,20140710,000000,14.213,14.268,13.738,13.792,6157309,0
+CLF.US,D,20140711,000000,13.802,13.932,13.645,13.718,4618040,0
+CLF.US,D,20140714,000000,13.802,13.85,13.456,13.588,3251567,0
+CLF.US,D,20140715,000000,13.588,13.971,13.578,13.942,5496191,0
+CLF.US,D,20140716,000000,14.072,15.321,14.035,14.642,12619427,0
+CLF.US,D,20140717,000000,14.585,14.881,14.213,14.436,5663898,0
+CLF.US,D,20140718,000000,14.278,14.846,14.203,14.752,4964908,0
+CLF.US,D,20140721,000000,14.762,14.9,13.923,14.054,6747947,0
+CLF.US,D,20140722,000000,14.203,14.323,13.981,14.111,3464209,0
+CLF.US,D,20140723,000000,14.111,14.482,13.858,14.419,5896906,0
+CLF.US,D,20140724,000000,14.436,14.734,13.981,13.998,7446236,0
+CLF.US,D,20140725,000000,14.045,15.069,14.016,14.986,7708140,0
+CLF.US,D,20140728,000000,15.116,15.543,15.069,15.451,7113423,0
+CLF.US,D,20140729,000000,15.797,17.072,15.208,16.411,18885980,0
+CLF.US,D,20140730,000000,16.447,16.531,15.862,16.049,7060852,0
+CLF.US,D,20140731,000000,16.019,16.624,15.787,16.251,7795156,0
+CLF.US,D,20140801,000000,16.075,16.42,15.721,16.159,6336970,0
+CLF.US,D,20140804,000000,16.615,16.708,15.963,16.159,4437468,0
+CLF.US,D,20140805,000000,16.316,16.393,15.777,15.907,4487514,0
+CLF.US,D,20140806,000000,15.879,16.139,15.767,15.972,2282568,0
+CLF.US,D,20140807,000000,16.326,16.383,15.682,15.917,3274393,0
+CLF.US,D,20140808,000000,15.777,16.549,15.749,16.307,4957390,0
+CLF.US,D,20140811,000000,16.578,17.146,16.503,16.932,6625765,0
+CLF.US,D,20140812,000000,16.858,16.932,16.363,16.476,4785928,0
+CLF.US,D,20140813,000000,16.674,16.72,15.968,16.353,4654864,0
+CLF.US,D,20140814,000000,16.269,16.363,15.685,15.857,5229549,0
+CLF.US,D,20140815,000000,15.948,16.025,15.339,15.752,4957130,0
+CLF.US,D,20140818,000000,15.781,15.912,15.528,15.817,3097999,0
+CLF.US,D,20140819,000000,15.752,15.893,15.452,15.649,3739505,0
+CLF.US,D,20140820,000000,15.641,15.847,15.48,15.715,3603587,0
+CLF.US,D,20140821,000000,15.695,15.695,14.983,15.226,7226589,0
+CLF.US,D,20140822,000000,15.245,15.254,14.663,14.851,5793489,0
+CLF.US,D,20140825,000000,14.851,15.376,14.521,14.974,9471964,0
+CLF.US,D,20140826,000000,14.954,15.452,14.775,15.358,5831324,0
+CLF.US,D,20140827,000000,15.302,15.386,14.954,15.057,4887183,0
+CLF.US,D,20140828,000000,14.804,14.851,14.118,14.146,13413499,0
+CLF.US,D,20140829,000000,14.146,14.231,13.788,14.155,7072562,0
+CLF.US,D,20140902,000000,14.146,14.164,13.639,13.666,7966312,0
+CLF.US,D,20140903,000000,13.713,14.342,13.442,13.555,13619233,0
+CLF.US,D,20140904,000000,13.526,13.685,13.245,13.281,6618767,0
+CLF.US,D,20140905,000000,13.252,13.301,12.991,13.207,5205775,0
+CLF.US,D,20140908,000000,13.112,13.15,12.849,12.915,6377514,0
+CLF.US,D,20140909,000000,13.039,13.357,12.878,13.019,6684771,0
+CLF.US,D,20140910,000000,13.198,13.198,12.934,12.981,4509105,0
+CLF.US,D,20140911,000000,12.869,13.103,12.811,13.094,4755606,0
+CLF.US,D,20140912,000000,13.065,13.478,12.981,13.281,7839557,0
+CLF.US,D,20140915,000000,13.347,14.1,13.347,14.07,9881049,0
+CLF.US,D,20140916,000000,14.023,14.4,13.45,14.202,8657411,0
+CLF.US,D,20140917,000000,14.42,14.464,13.807,14.182,10573914,0
+CLF.US,D,20140918,000000,14.118,14.231,13.855,13.968,5477819,0
+CLF.US,D,20140919,000000,13.864,13.93,13.103,13.15,9783897,0
+CLF.US,D,20140922,000000,12.925,12.934,11.958,12.041,14118721,0
+CLF.US,D,20140923,000000,12.193,12.428,11.817,11.882,7045078,0
+CLF.US,D,20140924,000000,12.06,12.098,11.581,11.769,9365180,0
+CLF.US,D,20140925,000000,11.686,11.693,10.623,10.746,15596187,0
+CLF.US,D,20140926,000000,10.746,10.934,10.21,10.274,14844851,0
+CLF.US,D,20140929,000000,10.088,10.183,9.637,9.703,12332244,0
+CLF.US,D,20140930,000000,9.693,10.078,9.572,9.75,16373704,0
+CLF.US,D,20141001,000000,9.693,9.975,8.9892,9.1778,18936338,0
+CLF.US,D,20141002,000000,9.2051,9.4779,8.6792,9.3933,19693477,0
+CLF.US,D,20141003,000000,9.0638,9.1778,7.721,7.815,35742795,0
+CLF.US,D,20141006,000000,7.8901,8.2565,7.3642,7.7494,19230535,0
+CLF.US,D,20141007,000000,7.6742,8.1437,7.289,7.2984,16847138,0
+CLF.US,D,20141008,000000,7.2797,7.5801,6.7348,7.4863,22657466,0
+CLF.US,D,20141009,000000,7.4205,7.4205,6.5751,6.9415,16681747,0
+CLF.US,D,20141010,000000,6.8851,7.2326,6.6314,6.8758,17793821,0
+CLF.US,D,20141013,000000,7.1388,8.0499,7.054,7.7494,26524700,0
+CLF.US,D,20141014,000000,7.8807,9.3569,7.8431,8.5195,27771315,0
+CLF.US,D,20141015,000000,8.1249,8.7543,7.6647,8.7543,17955178,0
+CLF.US,D,20141016,000000,8.4444,8.9704,8.0499,8.9234,13778884,0
+CLF.US,D,20141017,000000,8.4537,8.7731,8.0311,8.2096,12982865,0
+CLF.US,D,20141020,000000,7.9372,8.4537,7.9278,8.3974,6060144,0
+CLF.US,D,20141021,000000,8.4254,8.5007,7.6647,8.0215,10105572,0
+CLF.US,D,20141022,000000,8.5288,9.1391,8.294,8.5946,16380264,0
+CLF.US,D,20141023,000000,8.5571,8.6792,8.1249,8.2565,10822113,0
+CLF.US,D,20141024,000000,8.2377,9.0638,8.2377,9.0456,11239860,0
+CLF.US,D,20141027,000000,8.6605,9.1391,8.5007,8.6792,13410140,0
+CLF.US,D,20141028,000000,8.9326,10.905,8.3316,10.605,40152743,0
+CLF.US,D,20141029,000000,10.567,10.651,9.3569,9.601,19220048,0
+CLF.US,D,20141030,000000,9.4396,10.192,9.3933,9.863,8217348,0
+CLF.US,D,20141031,000000,10.051,10.991,9.628,10.549,15282772,0
+CLF.US,D,20141103,000000,10.641,10.661,10.116,10.314,7801954,0
+CLF.US,D,20141104,000000,10.21,10.651,9.779,10.641,8683000,0
+CLF.US,D,20141105,000000,10.671,10.794,10.032,10.473,9709372,0
+CLF.US,D,20141106,000000,10.426,10.482,9.872,9.901,5813838,0
+CLF.US,D,20141107,000000,10.005,10.651,9.891,10.491,7320029,0
+CLF.US,D,20141110,000000,10.52,10.981,10.371,10.371,6314395,0
+CLF.US,D,20141111,000000,10.051,10.69,9.946,10.107,7560331,0
+CLF.US,D,20141112,000000,10.202,10.764,9.973,10.202,6670642,0
+CLF.US,D,20141113,000000,10.192,10.478,9.811,9.869,5499682,0
+CLF.US,D,20141114,000000,9.774,10.268,9.764,10.184,5906997,0
+CLF.US,D,20141117,000000,10.078,10.383,9.803,10.335,5788163,0
+CLF.US,D,20141118,000000,9.954,10.003,9.4396,9.726,13492384,0
+CLF.US,D,20141119,000000,8.2017,8.7447,7.6682,7.7825,30941326,0
+CLF.US,D,20141120,000000,7.6206,8.5161,7.535,8.3446,15521091,0
+CLF.US,D,20141121,000000,9.0971,9.515,8.8495,9.4396,19570719,0
+CLF.US,D,20141124,000000,9.4297,9.4396,8.8209,9.3067,8351592,0
+CLF.US,D,20141125,000000,9.1643,9.2293,8.7256,8.7638,10340767,0
+CLF.US,D,20141126,000000,8.8113,8.9448,8.6876,8.7162,4828583,0
+CLF.US,D,20141128,000000,8.6683,8.7542,8.2874,8.6876,4394376,0
+CLF.US,D,20141201,000000,8.478,8.5732,7.8303,7.9636,8233134,0
+CLF.US,D,20141202,000000,7.9159,8.1635,7.6778,7.7731,6068135,0
+CLF.US,D,20141203,000000,8.0303,8.2589,7.9826,8.1923,6775473,0
+CLF.US,D,20141204,000000,7.6302,7.8588,7.4492,7.6492,8800666,0
+CLF.US,D,20141205,000000,7.573,8.0398,7.5254,7.5921,6854703,0
+CLF.US,D,20141208,000000,7.535,7.6206,6.9347,7.011,8041301,0
+CLF.US,D,20141209,000000,6.849,7.535,6.7824,7.1158,7559855,0
+CLF.US,D,20141210,000000,6.9919,7.0587,6.6681,6.6777,6475065,0
+CLF.US,D,20141211,000000,6.6681,6.8109,6.4966,6.611,8220824,0
+CLF.US,D,20141212,000000,6.5061,6.7061,6.3441,6.4204,7659835,0
+CLF.US,D,20141215,000000,6.4586,6.5729,6.2776,6.3441,7804270,0
+CLF.US,D,20141216,000000,6.2869,6.9157,6.2869,6.4776,8935309,0
+CLF.US,D,20141217,000000,5.7536,6.2869,5.3631,6.106,20617555,0
+CLF.US,D,20141218,000000,6.3347,6.611,5.7727,5.8965,11579575,0
+CLF.US,D,20141219,000000,5.925,6.4015,5.7821,6.3727,11703716,0
+CLF.US,D,20141222,000000,6.2966,6.3727,5.8203,5.8679,8458046,0
+CLF.US,D,20141223,000000,5.8871,6.1918,5.8108,5.8583,7460358,0
+CLF.US,D,20141224,000000,5.8488,5.9346,5.6392,5.7727,3315452,0
+CLF.US,D,20141226,000000,5.8583,6.106,5.7346,6.0109,5633651,0
+CLF.US,D,20141229,000000,6.049,6.5538,6.0203,6.3061,7885734,0
+CLF.US,D,20141230,000000,6.2869,6.849,6.2869,6.5729,10523830,0
+CLF.US,D,20141231,000000,6.5729,7.0014,6.5633,6.8015,12242067,0
+CLF.US,D,20150102,000000,7.0014,7.0205,6.5251,6.6967,7720805,0
+CLF.US,D,20150105,000000,6.4299,6.5061,6.0109,6.2108,9655543,0
+CLF.US,D,20150106,000000,6.2489,6.3252,5.9441,6.0109,6826625,0
+CLF.US,D,20150107,000000,6.1347,6.6396,6.0583,6.5157,8102368,0
+CLF.US,D,20150108,000000,6.7444,7.0396,6.5251,6.9825,11662329,0
+CLF.US,D,20150109,000000,6.9347,6.9728,6.4394,6.8109,10468358,0
+CLF.US,D,20150112,000000,6.6489,7.3635,6.3919,7.3348,15152948,0
+CLF.US,D,20150113,000000,7.4017,7.535,7.011,7.4777,13210077,0
+CLF.US,D,20150114,000000,7.173,7.5254,6.8873,7.4206,9489128,0
+CLF.US,D,20150115,000000,7.5064,8.5732,7.4302,8.3064,20495758,0
+CLF.US,D,20150116,000000,8.3255,8.5065,7.935,8.478,11258647,0
+CLF.US,D,20150120,000000,8.478,8.478,7.735,8.0589,11134183,0
+CLF.US,D,20150121,000000,8.0206,8.9448,7.9541,8.6399,7846540,0
+CLF.US,D,20150122,000000,8.6209,8.6683,8.1351,8.1827,7586290,0
+CLF.US,D,20150123,000000,8.0016,8.0303,7.1253,7.1348,11091432,0
+CLF.US,D,20150126,000000,7.5541,7.5541,6.8206,6.8776,9153832,0
+CLF.US,D,20150127,000000,6.7444,7.5826,6.4299,6.4776,15886551,0
+CLF.US,D,20150128,000000,6.4871,6.6299,6.2489,6.3061,8735705,0
+CLF.US,D,20150129,000000,6.3252,6.3252,5.7346,5.8203,12050373,0
+CLF.US,D,20150130,000000,5.7821,6.1537,5.7536,6.1157,9002076,0
+CLF.US,D,20150202,000000,6.0966,6.8873,6.0966,6.6396,13893249,0
+CLF.US,D,20150203,000000,7.0205,7.0587,6.2108,6.4776,28799667,0
+CLF.US,D,20150204,000000,6.3347,6.5918,5.9918,6.0109,14733763,0
+CLF.US,D,20150205,000000,6.0109,6.4299,5.9727,6.125,16868438,0
+CLF.US,D,20150206,000000,6.0869,6.2108,5.8583,5.9727,11091762,0
+CLF.US,D,20150209,000000,5.9918,6.5061,5.9441,6.2586,12067107,0
+CLF.US,D,20150210,000000,6.2108,6.4586,6.125,6.3538,6738421,0
+CLF.US,D,20150211,000000,6.2299,6.3919,6.1441,6.1631,5610743,0
+CLF.US,D,20150212,000000,6.3252,6.5061,6.2776,6.3347,4939209,0
+CLF.US,D,20150213,000000,6.4871,6.7158,6.4204,6.6681,7893118,0
+CLF.US,D,20150217,000000,6.6681,6.7444,6.4966,6.5633,6246959,0
+CLF.US,D,20150218,000000,6.5157,6.9347,6.4776,6.5918,6567851,0
+CLF.US,D,20150219,000000,6.5633,6.7634,6.4394,6.5823,3593858,0
+CLF.US,D,20150220,000000,6.5918,6.7918,6.4966,6.6299,4741790,0
+CLF.US,D,20150223,000000,6.5061,6.5729,6.2586,6.3347,4636578,0
+CLF.US,D,20150224,000000,6.3538,6.5633,6.2966,6.468,3798792,0
+CLF.US,D,20150225,000000,6.4109,6.5918,6.3441,6.4394,3686363,0
+CLF.US,D,20150226,000000,6.4966,6.5538,6.3347,6.4586,2819980,0
+CLF.US,D,20150227,000000,6.449,6.6489,6.4394,6.5157,4225002,0
+CLF.US,D,20150302,000000,6.4776,6.5348,6.3632,6.4394,4179794,0
+CLF.US,D,20150303,000000,6.4109,6.6014,6.2869,6.4015,4888710,0
+CLF.US,D,20150304,000000,6.3061,6.5633,6.0869,6.4015,8854560,0
+CLF.US,D,20150305,000000,6.3727,6.6014,6.125,6.3156,8935602,0
+CLF.US,D,20150306,000000,6.2013,6.3823,5.9156,5.9727,8012008,0
+CLF.US,D,20150309,000000,5.8299,5.8871,5.3725,5.5155,12685093,0
+CLF.US,D,20150310,000000,5.4201,5.6869,5.1915,5.2012,7289866,0
+CLF.US,D,20150311,000000,5.1631,5.1915,4.782,4.963,10958629,0
+CLF.US,D,20150312,000000,5.0487,5.1915,4.8582,4.8868,6424010,0
+CLF.US,D,20150313,000000,4.8582,4.8963,4.5724,4.7057,8405465,0
+CLF.US,D,20150316,000000,4.7057,4.7057,4.3153,4.6391,8833146,0
+CLF.US,D,20150317,000000,4.62,4.6486,4.3056,4.3247,11383265,0
+CLF.US,D,20150318,000000,4.277,4.3724,3.9246,4.3629,18276000,0
+CLF.US,D,20150319,000000,4.2581,4.3153,4.0105,4.1056,8072267,0
+CLF.US,D,20150320,000000,4.1437,4.1914,3.9533,4.0962,12476608,0
+CLF.US,D,20150323,000000,4.1914,4.6104,4.1152,4.5819,11358069,0
+CLF.US,D,20150324,000000,4.5438,4.8295,4.5438,4.7534,7473681,0
+CLF.US,D,20150325,000000,4.8105,5.2201,4.763,4.8295,13093458,0
+CLF.US,D,20150326,000000,4.8486,4.9725,4.4581,4.5627,8934134,0
+CLF.US,D,20150327,000000,4.4772,4.6676,4.4104,4.5057,5868153,0
+CLF.US,D,20150330,000000,4.4772,4.8868,4.4392,4.8202,8311929,0
+CLF.US,D,20150331,000000,4.7343,4.7534,4.4294,4.5819,9750730,0
+CLF.US,D,20150401,000000,4.4676,4.5819,4.2484,4.3343,8623400,0
+CLF.US,D,20150402,000000,4.22,4.4676,4.1437,4.3724,9316148,0
+CLF.US,D,20150406,000000,4.3819,4.5344,4.3724,4.4866,7400408,0
+CLF.US,D,20150407,000000,4.5438,4.7723,4.5057,4.6963,9261662,0
+CLF.US,D,20150408,000000,4.7914,4.8391,4.5627,4.5819,6919294,0
+CLF.US,D,20150409,000000,4.4199,4.8011,4.3247,4.763,8192555,0
+CLF.US,D,20150410,000000,4.7153,4.8486,4.6104,4.6391,5975649,0
+CLF.US,D,20150413,000000,4.5724,4.62,4.4199,4.5247,6223082,0
+CLF.US,D,20150414,000000,4.6963,5.1915,4.6963,5.0677,14840813,0
+CLF.US,D,20150415,000000,5.0487,5.4489,4.9249,5.344,11422616,0
+CLF.US,D,20150416,000000,5.2678,5.5155,5.0963,5.2487,9257177,0
+CLF.US,D,20150417,000000,5.1439,5.306,4.9249,5.0392,7205044,0
+CLF.US,D,20150420,000000,5.0772,5.2392,4.982,5.0296,7503718,0
+CLF.US,D,20150421,000000,4.9915,5.0963,4.6963,4.8105,8359078,0
+CLF.US,D,20150422,000000,4.8105,5.0772,4.7153,4.8391,12126080,0
+CLF.US,D,20150423,000000,4.8486,5.306,4.8391,5.2963,19067007,0
+CLF.US,D,20150424,000000,5.4963,6.049,5.4297,5.744,43329177,0
+CLF.US,D,20150427,000000,5.9156,6.049,5.6202,5.8393,13592732,0
+CLF.US,D,20150428,000000,5.9061,6.0775,5.5344,5.5918,16255793,0
+CLF.US,D,20150429,000000,5.6012,5.8871,5.0487,5.1535,21228919,0
+CLF.US,D,20150430,000000,5.1631,5.6965,5.0392,5.6583,14590966,0
+CLF.US,D,20150501,000000,5.7631,5.9441,5.4107,5.4297,10153136,0
+CLF.US,D,20150504,000000,5.506,5.7821,5.487,5.582,7509900,0
+CLF.US,D,20150505,000000,5.6965,6.2776,5.6012,6.2679,16843474,0
+CLF.US,D,20150506,000000,6.3347,6.5442,6.2299,6.2586,17067292,0
+CLF.US,D,20150507,000000,6.2108,6.2108,5.9156,6.0203,10133165,0
+CLF.US,D,20150508,000000,6.106,6.1347,5.744,5.8013,8518735,0
+CLF.US,D,20150511,000000,5.8488,6.0869,5.8393,5.8488,6599953,0
+CLF.US,D,20150512,000000,5.8679,6.0394,5.6297,5.6392,9555817,0
+CLF.US,D,20150513,000000,5.668,5.8774,5.5344,5.582,8359316,0
+CLF.US,D,20150514,000000,5.6202,5.6965,5.306,5.344,9914730,0
+CLF.US,D,20150515,000000,5.3534,5.4773,5.2773,5.4391,7264458,0
+CLF.US,D,20150518,000000,5.3534,5.5155,5.0296,5.0487,10093422,0
+CLF.US,D,20150519,000000,5.0296,5.0677,4.6963,4.8105,10486097,0
+CLF.US,D,20150520,000000,4.8105,4.8486,4.4772,4.7914,11735216,0
+CLF.US,D,20150521,000000,4.8011,4.8582,4.6773,4.7914,5068117,0
+CLF.US,D,20150522,000000,4.7914,4.9725,4.7343,4.9249,7328813,0
+CLF.US,D,20150526,000000,4.982,5.2297,4.782,4.8582,9354061,0
+CLF.US,D,20150527,000000,4.9153,5.1249,4.8295,5.1059,7148355,0
+CLF.US,D,20150528,000000,5.0582,5.3916,5.0582,5.3823,8903957,0
+CLF.US,D,20150529,000000,5.344,5.3823,5.0487,5.0582,8783385,0
+CLF.US,D,20150601,000000,5.1059,5.1344,4.8391,4.8677,8063705,0
+CLF.US,D,20150602,000000,4.8582,5.2963,4.8582,5.1631,8614703,0
+CLF.US,D,20150603,000000,5.1344,5.2773,4.9725,5.0202,8615945,0
+CLF.US,D,20150604,000000,5.0202,5.1344,4.9057,5.0868,5253928,0
+CLF.US,D,20150605,000000,5.0963,5.1059,4.9534,5.0392,3503528,0
+CLF.US,D,20150608,000000,4.963,5.0487,4.7723,4.8772,7289657,0
+CLF.US,D,20150609,000000,4.9441,5.0677,4.7723,4.8011,7666459,0
+CLF.US,D,20150610,000000,4.982,5.0772,4.8391,5.001,8008971,0
+CLF.US,D,20150611,000000,4.982,5.2869,4.9725,5.2583,10611573,0
+CLF.US,D,20150612,000000,5.2297,5.2869,5.1249,5.2201,5393338,0
+CLF.US,D,20150615,000000,5.1631,5.325,5.0772,5.2012,6095954,0
+CLF.US,D,20150616,000000,5.1153,5.1439,4.8963,4.9441,6944490,0
+CLF.US,D,20150617,000000,4.9534,4.963,4.7248,4.9057,9469624,0
+CLF.US,D,20150618,000000,4.9249,4.9534,4.7723,4.8391,5779132,0
+CLF.US,D,20150619,000000,4.7914,4.9249,4.7723,4.782,6791746,0
+CLF.US,D,20150622,000000,4.8011,4.8105,4.4866,4.5057,9529673,0
+CLF.US,D,20150623,000000,4.5057,4.6963,4.4199,4.6295,5453684,0
+CLF.US,D,20150624,000000,4.62,4.6676,4.4866,4.5438,5012899,0
+CLF.US,D,20150625,000000,4.4962,4.6295,4.2866,4.3437,6337508,0
+CLF.US,D,20150626,000000,4.2866,4.4294,4.22,4.4294,17266219,0
+CLF.US,D,20150629,000000,4.3533,4.6583,4.3343,4.5627,8236766,0
+CLF.US,D,20150630,000000,4.5534,4.5914,4.0674,4.1247,11318357,0
+CLF.US,D,20150701,000000,4.1343,4.1437,3.9533,4.0105,7379727,0
+CLF.US,D,20150702,000000,4.0295,4.0295,3.5341,3.6769,16465553,0
+CLF.US,D,20150706,000000,3.5246,3.658,3.3055,3.3816,11819238,0
+CLF.US,D,20150707,000000,3.3055,3.3627,2.9148,3.3627,14228058,0
+CLF.US,D,20150708,000000,3.0959,3.2102,2.9816,2.9911,10243101,0
+CLF.US,D,20150709,000000,3.2007,3.2388,3.0673,3.1149,6958030,0
+CLF.US,D,20150710,000000,3.2673,3.2767,3.0863,3.1436,8478844,0
+CLF.US,D,20150713,000000,3.1627,3.5341,3.0008,3.3531,11311879,0
+CLF.US,D,20150714,000000,3.3246,3.3437,3.2007,3.2388,5411192,0
+CLF.US,D,20150715,000000,3.2767,3.2767,3.0008,3.0197,6093826,0
+CLF.US,D,20150716,000000,3.0293,3.134,2.934,2.953,5024656,0
+CLF.US,D,20150717,000000,2.9625,3.1054,2.8863,2.8958,8505929,0
+CLF.US,D,20150720,000000,2.953,3.0008,2.7053,2.7244,7087049,0
+CLF.US,D,20150721,000000,2.7053,2.8958,2.7053,2.7816,5301797,0
+CLF.US,D,20150722,000000,2.6863,2.7244,2.1719,2.353,16199645,0
+CLF.US,D,20150723,000000,2.3909,2.6579,2.3148,2.6388,11782495,0
+CLF.US,D,20150724,000000,2.4862,2.5242,2.2958,2.3435,8187951,0
+CLF.US,D,20150727,000000,2.2481,2.4959,2.2386,2.2862,5774408,0
+CLF.US,D,20150728,000000,2.3435,2.953,2.3435,2.8291,14226062,0
+CLF.US,D,20150729,000000,2.8673,2.953,2.5529,2.8768,14897984,0
+CLF.US,D,20150730,000000,2.8578,2.8958,2.5242,2.5242,6397239,0
+CLF.US,D,20150731,000000,2.572,2.5815,2.4005,2.4005,4031671,0
+CLF.US,D,20150803,000000,2.3909,2.4862,2.3243,2.3338,4807515,0
+CLF.US,D,20150804,000000,2.41,2.4672,2.2958,2.3052,4110405,0
+CLF.US,D,20150805,000000,2.3909,2.6196,2.353,2.5242,5332976,0
+CLF.US,D,20150806,000000,2.4768,2.7719,2.3814,2.7434,5670177,0
+CLF.US,D,20150807,000000,2.7911,2.8768,2.4959,2.5529,4414735,0
+CLF.US,D,20150810,000000,2.6005,2.8863,2.4386,2.8483,4962299,0
+CLF.US,D,20150811,000000,2.7434,2.9625,2.6196,2.9434,7418967,0
+CLF.US,D,20150812,000000,2.8101,3.0863,2.8007,3.0863,4689882,0
+CLF.US,D,20150813,000000,3.0008,3.153,2.953,3.0577,3842713,0
+CLF.US,D,20150814,000000,3.0481,3.2578,3.0388,3.2198,4148512,0
+CLF.US,D,20150817,000000,3.2198,3.6197,3.153,3.5722,5497476,0
+CLF.US,D,20150818,000000,3.4675,3.5436,3.1911,3.2578,4576716,0
+CLF.US,D,20150819,000000,3.2388,3.4578,3.2007,3.2198,2601244,0
+CLF.US,D,20150820,000000,3.1911,3.2578,3.0577,3.0769,3690809,0
+CLF.US,D,20150821,000000,3.0197,3.2007,2.934,3.153,5760970,0
+CLF.US,D,20150824,000000,2.8101,3.3055,2.7625,3.0577,4415616,0
+CLF.US,D,20150825,000000,3.2578,3.2673,2.9434,3.0577,4098961,0
+CLF.US,D,20150826,000000,3.1245,3.1817,2.9721,3.1245,4109249,0
+CLF.US,D,20150827,000000,3.1436,3.5626,3.134,3.5531,7253230,0
+CLF.US,D,20150828,000000,3.5531,4.0009,3.5246,3.6484,8288730,0
+CLF.US,D,20150831,000000,3.6197,3.9246,3.4388,3.7817,7032566,0
+CLF.US,D,20150901,000000,3.6197,3.8485,3.5246,3.5817,5005026,0
+CLF.US,D,20150902,000000,3.6675,3.715,3.4006,3.6197,3055797,0
+CLF.US,D,20150903,000000,3.5817,3.7914,3.5722,3.7056,3948634,0
+CLF.US,D,20150904,000000,3.6294,3.7817,3.5817,3.6769,4007945,0
+CLF.US,D,20150908,000000,3.8104,4.1152,3.7436,4.0865,6551977,0
+CLF.US,D,20150909,000000,4.1247,4.3056,3.9437,4.1723,8287575,0
+CLF.US,D,20150910,000000,4.1914,4.3153,3.8104,3.8676,6656543,0
+CLF.US,D,20150911,000000,3.8104,4.0105,3.4578,3.4864,6146448,0
+CLF.US,D,20150914,000000,3.4864,3.5341,3.0481,3.0959,7206514,0
+CLF.US,D,20150915,000000,3.0673,3.1245,2.953,3.0481,3644514,0
+CLF.US,D,20150916,000000,3.0673,3.2483,3.0481,3.1817,3858144,0
+CLF.US,D,20150917,000000,3.153,3.2578,3.0197,3.0481,4239254,0
+CLF.US,D,20150918,000000,2.9911,3.0008,2.8197,2.934,6417292,0
+CLF.US,D,20150921,000000,2.8863,3.0197,2.7625,2.7719,3881763,0
+CLF.US,D,20150922,000000,2.6768,2.7338,2.4862,2.6959,6780619,0
+CLF.US,D,20150923,000000,2.6388,2.7529,2.4959,2.5149,4622414,0
+CLF.US,D,20150924,000000,2.4768,2.6863,2.3623,2.6005,4244708,0
+CLF.US,D,20150925,000000,2.6196,2.6388,2.3909,2.5053,5295080,0
+CLF.US,D,20150928,000000,2.4862,2.4862,2.2671,2.3052,4285356,0
+CLF.US,D,20150929,000000,2.3338,2.3814,2.2196,2.2767,3227332,0
+CLF.US,D,20150930,000000,2.2958,2.4672,2.2767,2.3243,3800195,0
+CLF.US,D,20151001,000000,2.3148,2.4768,2.2196,2.2481,3648713,0
+CLF.US,D,20151002,000000,2.229,2.4482,2.2196,2.4386,4641802,0
+CLF.US,D,20151005,000000,2.4768,2.8958,2.4768,2.8007,6483914,0
+CLF.US,D,20151006,000000,2.8578,3.3627,2.8197,3.3437,10214757,0
+CLF.US,D,20151007,000000,3.3339,3.5531,2.7911,2.8007,15328475,0
+CLF.US,D,20151008,000000,2.8578,3.0008,2.7911,2.9721,7243047,0
+CLF.US,D,20151009,000000,3.1149,3.1627,2.8863,2.9054,4564432,0
+CLF.US,D,20151012,000000,2.9054,2.9816,2.8101,2.8197,3362716,0
+CLF.US,D,20151013,000000,2.7719,2.9244,2.6959,2.7149,3151432,0
+CLF.US,D,20151014,000000,2.7529,2.8387,2.6672,2.6959,3261554,0
+CLF.US,D,20151015,000000,2.6863,2.9054,2.6672,2.8007,7897164,0
+CLF.US,D,20151016,000000,2.8578,2.8578,2.6672,2.6768,3641679,0
+CLF.US,D,20151019,000000,2.6481,2.6768,2.4672,2.5815,4132928,0
+CLF.US,D,20151020,000000,2.5625,2.6579,2.4862,2.5339,3323154,0
+CLF.US,D,20151021,000000,2.5053,2.6481,2.4672,2.4768,3176732,0
+CLF.US,D,20151022,000000,2.5625,2.6672,2.4482,2.4959,3138941,0
+CLF.US,D,20151023,000000,2.6005,2.6196,2.4482,2.5242,4860890,0
+CLF.US,D,20151026,000000,2.5339,2.5339,2.4005,2.4959,3841556,0
+CLF.US,D,20151027,000000,2.4672,2.572,2.4291,2.5053,2790939,0
+CLF.US,D,20151028,000000,2.5053,2.6579,2.4577,2.5149,5579044,0
+CLF.US,D,20151029,000000,2.61,2.8578,2.4768,2.5433,13897902,0
+CLF.US,D,20151030,000000,2.5625,2.7053,2.4386,2.629,6626512,0
+CLF.US,D,20151102,000000,2.6768,2.8007,2.6196,2.7434,4913793,0
+CLF.US,D,20151103,000000,2.7625,3.0481,2.7529,2.9434,9134204,0
+CLF.US,D,20151104,000000,2.9434,3.0008,2.8483,2.8863,4107760,0
+CLF.US,D,20151105,000000,2.8578,2.8958,2.6768,2.6959,3569559,0
+CLF.US,D,20151106,000000,2.9054,3.153,2.8768,3.0008,14600308,0
+CLF.US,D,20151109,000000,3.0197,3.134,2.9054,3.0959,5129731,0
+CLF.US,D,20151110,000000,3.0673,3.3055,3.0673,3.153,7811500,0
+CLF.US,D,20151111,000000,3.134,3.172,2.9816,3.0863,6359133,0
+CLF.US,D,20151112,000000,2.9721,3.0102,2.8483,2.8673,3736265,0
+CLF.US,D,20151113,000000,2.8673,2.9054,2.5529,2.591,5531909,0
+CLF.US,D,20151116,000000,2.591,2.7149,2.5149,2.5625,3617010,0
+CLF.US,D,20151117,000000,2.5815,2.5815,2.2099,2.2481,8791048,0
+CLF.US,D,20151118,000000,2.3623,2.4482,2.2767,2.3338,3712223,0
+CLF.US,D,20151119,000000,2.3338,2.41,2.2196,2.229,3091070,0
+CLF.US,D,20151120,000000,2.2671,2.2862,2.029,2.0577,7685528,0
+CLF.US,D,20151123,000000,2.0479,2.2196,1.9719,2.1719,4944242,0
+CLF.US,D,20151124,000000,2.3243,2.372,2.1147,2.2575,3512767,0
+CLF.US,D,20151125,000000,2.2005,2.2958,2.1433,2.191,2998271,0
+CLF.US,D,20151127,000000,2.1719,2.2481,2.1624,2.2099,1298785,0
+CLF.US,D,20151130,000000,2.191,2.2481,2.1051,2.134,6522268,0
+CLF.US,D,20151201,000000,2.134,2.2386,2.1051,2.2386,4589403,0
+CLF.US,D,20151202,000000,2.2767,2.3052,2.191,2.2099,2269966,0
+CLF.US,D,20151203,000000,2.0385,2.1624,2.0385,2.0862,3182298,0
+CLF.US,D,20151204,000000,2.2958,2.3338,2.1242,2.1719,2655413,0
+CLF.US,D,20151207,000000,2.1051,2.134,2.029,2.0385,2881956,0
+CLF.US,D,20151208,000000,2.0671,2.0862,1.9528,2.0101,2634902,0
+CLF.US,D,20151209,000000,2.029,2.1624,1.9528,2.0479,3358239,0
+CLF.US,D,20151210,000000,2.0862,2.1814,2.0671,2.0766,3612599,0
+CLF.US,D,20151211,000000,2.0101,2.0479,1.9528,1.991,4397099,0
+CLF.US,D,20151214,000000,1.991,2.029,1.8193,1.8193,4019440,0
+CLF.US,D,20151215,000000,1.829,1.8766,1.3527,1.5337,12669346,0
+CLF.US,D,20151216,000000,1.5241,1.6765,1.4861,1.6385,5055099,0
+CLF.US,D,20151217,000000,1.5812,1.5908,1.4384,1.5146,4321410,0
+CLF.US,D,20151218,000000,1.5241,1.5812,1.3812,1.4956,9652601,0
+CLF.US,D,20151221,000000,1.5718,1.5718,1.429,1.4764,3102722,0
+CLF.US,D,20151222,000000,1.4764,1.5623,1.4669,1.5146,2402712,0
+CLF.US,D,20151223,000000,1.6765,1.7622,1.6194,1.6289,5696620,0
+CLF.US,D,20151224,000000,1.6194,1.6956,1.5718,1.6671,2437855,0
+CLF.US,D,20151228,000000,1.6481,1.6575,1.4956,1.6097,3622564,0
+CLF.US,D,20151229,000000,1.6097,1.6575,1.5812,1.6385,2322327,0
+CLF.US,D,20151230,000000,1.5623,1.7146,1.5431,1.5908,3539648,0
+CLF.US,D,20151231,000000,1.5718,1.6194,1.4861,1.5051,2874928,0
+CLF.US,D,20160104,000000,1.4956,1.5908,1.3907,1.5908,3755300,0
+CLF.US,D,20160105,000000,1.5908,1.6765,1.5051,1.6765,4720798,0
+CLF.US,D,20160106,000000,1.6385,1.7433,1.543,1.7433,4146044,0
+CLF.US,D,20160107,000000,1.6956,1.7051,1.4956,1.6481,4171752,0
+CLF.US,D,20160108,000000,1.6194,1.6527,1.5146,1.5337,2907714,0
+CLF.US,D,20160111,000000,1.5431,1.5623,1.3433,1.3433,3026715,0
+CLF.US,D,20160112,000000,1.3907,1.3907,1.1431,1.2003,3578346,0
+CLF.US,D,20160113,000000,1.2003,1.2811,1.2003,1.2573,3275056,0
+CLF.US,D,20160114,000000,1.2573,1.3145,1.2098,1.2954,4275027,0
+CLF.US,D,20160115,000000,1.2098,1.3433,1.1622,1.3337,3308481,0
+CLF.US,D,20160119,000000,1.3433,1.3907,1.1907,1.3145,5220125,0
+CLF.US,D,20160120,000000,1.2098,1.5146,1.1716,1.5051,4438845,0
+CLF.US,D,20160121,000000,1.4099,1.6194,1.3621,1.5623,4485279,0
+CLF.US,D,20160122,000000,1.5812,1.6194,1.3812,1.5051,3776150,0
+CLF.US,D,20160125,000000,1.4669,1.6194,1.4335,1.4669,2777006,0
+CLF.US,D,20160126,000000,1.4861,1.5623,1.3527,1.4479,4795130,0
+CLF.US,D,20160127,000000,1.3812,1.5623,1.3527,1.429,6487930,0
+CLF.US,D,20160128,000000,1.4764,1.5146,1.3812,1.5146,2835310,0
+CLF.US,D,20160129,000000,1.4669,1.5812,1.4669,1.5337,2618111,0
+CLF.US,D,20160201,000000,1.5718,1.6003,1.4956,1.5337,1718507,0
+CLF.US,D,20160202,000000,1.4861,1.5431,1.4099,1.4861,2190537,0
+CLF.US,D,20160203,000000,1.4956,1.81,1.4669,1.81,4634522,0
+CLF.US,D,20160204,000000,1.7908,1.9719,1.6861,1.8385,5371660,0
+CLF.US,D,20160205,000000,1.81,1.9052,1.7148,1.7527,3031851,0
+CLF.US,D,20160208,000000,1.7242,1.81,1.6765,1.7622,2554234,0
+CLF.US,D,20160209,000000,1.6956,1.7718,1.5812,1.6956,2090309,0
+CLF.US,D,20160210,000000,1.7622,1.7718,1.6765,1.7051,1590233,0
+CLF.US,D,20160211,000000,1.6194,1.7814,1.5908,1.7622,2346619,0
+CLF.US,D,20160212,000000,1.7622,1.8861,1.6671,1.8575,3987083,0
+CLF.US,D,20160216,000000,1.8766,2.029,1.8003,1.991,3128464,0
+CLF.US,D,20160217,000000,2.0004,2.0577,1.8242,1.9623,5630575,0
+CLF.US,D,20160218,000000,1.9242,1.991,1.829,1.8671,3478921,0
+CLF.US,D,20160219,000000,1.8575,1.8575,1.6765,1.7242,4056744,0
+CLF.US,D,20160222,000000,1.8528,1.9528,1.81,1.8861,6261592,0
+CLF.US,D,20160223,000000,1.9052,1.9242,1.6956,1.7242,3277273,0
+CLF.US,D,20160224,000000,1.7146,1.8003,1.6385,1.7718,2876431,0
+CLF.US,D,20160225,000000,1.7527,1.7908,1.6861,1.7527,1635620,0
+CLF.US,D,20160226,000000,1.7908,1.8575,1.6861,1.7336,2718673,0
+CLF.US,D,20160229,000000,1.8003,2.0671,1.7527,2.0577,6218298,0
+CLF.US,D,20160301,000000,2.0577,2.2575,1.9719,2.1719,5012525,0
+CLF.US,D,20160302,000000,2.2005,2.7149,2.191,2.6768,9120582,0
+CLF.US,D,20160303,000000,2.6481,2.691,2.3909,2.591,7930233,0
+CLF.US,D,20160304,000000,2.6768,3.0863,2.61,2.7529,13412750,0
+CLF.US,D,20160307,000000,3.3437,3.5722,3.0008,3.2673,26231464,0
+CLF.US,D,20160308,000000,3.1817,3.2102,2.5053,2.591,10380174,0
+CLF.US,D,20160309,000000,2.7625,2.791,2.4386,2.4577,7767005,0
+CLF.US,D,20160310,000000,2.4862,2.5672,2.229,2.3623,9582850,0
+CLF.US,D,20160311,000000,2.4577,2.4862,2.2005,2.2386,9386876,0
+CLF.US,D,20160314,000000,2.229,2.6005,2.229,2.5815,9537248,0
+CLF.US,D,20160315,000000,2.4386,2.4768,2.2099,2.2671,7491235,0
+CLF.US,D,20160316,000000,2.2005,2.4291,2.029,2.41,8436864,0
+CLF.US,D,20160317,000000,2.5625,2.8958,2.3624,2.7053,13332260,0
+CLF.US,D,20160318,000000,2.8291,3.1817,2.7769,2.9244,20282794,0
+CLF.US,D,20160321,000000,2.7816,2.9148,2.6862,2.9148,6833657,0
+CLF.US,D,20160322,000000,2.8673,3.0008,2.7719,2.9148,6773699,0
+CLF.US,D,20160323,000000,2.8387,2.9148,2.4482,2.4768,9593032,0
+CLF.US,D,20160324,000000,2.3909,2.7053,2.31,2.6863,5238246,0
+CLF.US,D,20160328,000000,2.6768,2.7434,2.4959,2.6579,5878712,0
+CLF.US,D,20160329,000000,2.6005,2.8768,2.5053,2.8673,6188618,0
+CLF.US,D,20160330,000000,2.953,2.9816,2.6863,2.7816,7285918,0
+CLF.US,D,20160331,000000,2.7338,2.9054,2.7338,2.8578,7670875,0
+CLF.US,D,20160401,000000,2.6863,2.9244,2.6388,2.8483,4191610,0
+CLF.US,D,20160404,000000,2.8197,3.0102,2.7149,2.7244,5174956,0
+CLF.US,D,20160405,000000,2.6959,2.8958,2.6863,2.7625,4046814,0
+CLF.US,D,20160406,000000,2.7911,2.8673,2.7053,2.8007,2904996,0
+CLF.US,D,20160407,000000,2.7911,2.8281,2.6672,2.7053,4037310,0
+CLF.US,D,20160408,000000,2.7719,2.9148,2.7196,2.9054,5665165,0
+CLF.US,D,20160411,000000,2.9244,3.3816,2.8768,3.3627,12354294,0
+CLF.US,D,20160412,000000,3.3055,3.8579,3.3055,3.7914,16245911,0
+CLF.US,D,20160413,000000,3.9626,4.239,3.6388,3.7914,17924877,0
+CLF.US,D,20160414,000000,3.8485,3.9056,3.6294,3.7914,6291858,0
+CLF.US,D,20160415,000000,3.7436,4.0389,3.6294,3.9056,6623031,0
+CLF.US,D,20160418,000000,3.7914,4.2675,3.715,4.1914,7159154,0
+CLF.US,D,20160419,000000,4.3724,4.6011,4.2962,4.4866,9695643,0
+CLF.US,D,20160420,000000,4.5627,4.7057,4.1343,4.2104,13070053,0
+CLF.US,D,20160421,000000,4.2581,4.4486,4.0295,4.0962,13428611,0
+CLF.US,D,20160422,000000,4.0295,4.2866,4.0295,4.1152,8248506,0
+CLF.US,D,20160425,000000,4.0771,4.1437,3.6388,3.696,8159760,0
+CLF.US,D,20160426,000000,3.8008,3.8294,3.5246,3.715,7521114,0
+CLF.US,D,20160427,000000,3.6675,4.1343,3.5436,4.1056,11723499,0
+CLF.US,D,20160428,000000,4.6104,5.5535,4.4962,5.1344,49782071,0
+CLF.US,D,20160429,000000,5.1915,5.4773,4.7914,5.0202,21768182,0
+CLF.US,D,20160502,000000,5.0392,5.1725,4.7723,5.0296,11674282,0
+CLF.US,D,20160503,000000,4.8295,4.9153,4.4008,4.4294,14272823,0
+CLF.US,D,20160504,000000,4.3153,4.3914,4.0295,4.0389,13471661,0
+CLF.US,D,20160505,000000,4.1723,4.2008,3.515,3.5246,17938194,0
+CLF.US,D,20160506,000000,3.4578,3.6866,3.3339,3.3437,15591569,0
+CLF.US,D,20160509,000000,3.1817,3.1911,2.7434,2.8768,25457890,0
+CLF.US,D,20160510,000000,3.0673,3.1149,2.8387,3.0577,12620555,0
+CLF.US,D,20160511,000000,3.0293,3.2388,3.0008,3.0863,11916290,0
+CLF.US,D,20160512,000000,3.1054,3.1627,2.8673,2.8768,11886350,0
+CLF.US,D,20160513,000000,2.8673,2.953,2.6768,2.7719,11206087,0
+CLF.US,D,20160516,000000,2.8197,2.9976,2.7911,2.8483,9165429,0
+CLF.US,D,20160517,000000,2.8863,3.1054,2.8101,3.0197,9512967,0
+CLF.US,D,20160518,000000,2.9625,3.0008,2.6829,2.7529,12601906,0
+CLF.US,D,20160519,000000,2.7149,2.8578,2.6388,2.7816,6927415,0
+CLF.US,D,20160520,000000,2.8291,2.8798,2.7292,2.7816,6898993,0
+CLF.US,D,20160523,000000,2.7338,2.9816,2.7149,2.8863,8257631,0
+CLF.US,D,20160524,000000,3.0293,3.0293,2.8483,2.8768,8651929,0
+CLF.US,D,20160525,000000,2.9148,3.1436,2.8863,3.1436,13116234,0
+CLF.US,D,20160526,000000,3.2578,3.3246,3.0577,3.1627,9823967,0
+CLF.US,D,20160527,000000,3.1911,3.2198,2.9148,2.9244,10211059,0
+CLF.US,D,20160531,000000,3.7722,4.1247,3.7151,4.0771,48214099,0
+CLF.US,D,20160601,000000,4.0009,4.239,3.8104,4.1723,23634716,0
+CLF.US,D,20160602,000000,4.0199,4.1723,3.9056,4.1628,13303226,0
+CLF.US,D,20160603,000000,4.1534,4.4676,4.1152,4.4294,14373630,0
+CLF.US,D,20160606,000000,4.4772,4.8105,4.4486,4.782,16873649,0
+CLF.US,D,20160607,000000,4.7057,4.8582,4.62,4.6773,14395155,0
+CLF.US,D,20160608,000000,4.8486,5.1821,4.8011,5.1535,17399072,0
+CLF.US,D,20160609,000000,5.0202,5.0677,4.7248,4.8582,20156524,0
+CLF.US,D,20160610,000000,4.8868,5.1202,4.6104,4.9153,19601719,0
+CLF.US,D,20160613,000000,4.9249,5.0963,4.8295,4.8772,11552488,0
+CLF.US,D,20160614,000000,4.8105,4.9342,4.5247,4.5724,13898776,0
+CLF.US,D,20160615,000000,4.7438,4.8582,4.6486,4.7153,13906895,0
+CLF.US,D,20160616,000000,4.4581,4.6773,4.3819,4.5724,15721762,0
+CLF.US,D,20160617,000000,4.7153,4.8868,4.62,4.6773,17888877,0
+CLF.US,D,20160620,000000,4.8772,4.8963,4.7191,4.8011,9164675,0
+CLF.US,D,20160621,000000,4.763,4.8868,4.6295,4.8295,7495805,0
+CLF.US,D,20160622,000000,4.8963,4.9486,4.7057,4.8486,10303717,0
+CLF.US,D,20160623,000000,4.8963,5.1059,4.8105,5.001,11943459,0
+CLF.US,D,20160624,000000,4.6011,4.8295,4.5724,4.7343,18474231,0
+CLF.US,D,20160627,000000,4.8105,4.8202,4.3343,4.4294,11506729,0
+CLF.US,D,20160628,000000,4.62,4.782,4.5724,4.6963,7847003,0
+CLF.US,D,20160629,000000,4.8202,5.0631,4.7723,4.9153,11600314,0
+CLF.US,D,20160630,000000,5.0106,5.4297,4.9249,5.4011,16363918,0
+CLF.US,D,20160701,000000,5.325,5.6965,5.306,5.4679,15193141,0
+CLF.US,D,20160705,000000,5.3823,5.563,5.2105,5.325,9391574,0
+CLF.US,D,20160706,000000,5.2012,5.5918,5.1535,5.5344,7376682,0
+CLF.US,D,20160707,000000,5.6774,5.9441,5.5155,5.6583,14109785,0
+CLF.US,D,20160708,000000,5.8774,5.9631,5.6774,5.8108,12064875,0
+CLF.US,D,20160711,000000,5.9727,6.5633,5.9537,6.4015,18078627,0
+CLF.US,D,20160712,000000,6.9347,7.2206,6.687,6.9825,25047005,0
+CLF.US,D,20160713,000000,7.0777,7.0967,6.6299,6.9443,16427943,0
+CLF.US,D,20160714,000000,7.0301,7.1444,6.7634,6.9063,10949441,0
+CLF.US,D,20160715,000000,6.8776,7.0205,6.8015,6.9539,7042273,0
+CLF.US,D,20160718,000000,6.9443,7.1063,6.8015,7.0967,7886564,0
+CLF.US,D,20160719,000000,6.9728,7.0587,6.5918,6.6967,10842679,0
+CLF.US,D,20160720,000000,6.5251,6.849,6.2919,6.6777,11009206,0
+CLF.US,D,20160721,000000,6.849,6.9539,6.6396,6.7444,6371000,0
+CLF.US,D,20160722,000000,6.6681,6.83,6.6205,6.8109,6560851,0
+CLF.US,D,20160725,000000,6.7538,6.849,6.6777,6.7728,5452083,0
+CLF.US,D,20160726,000000,6.7824,7.7064,6.7252,7.6397,19984600,0
+CLF.US,D,20160727,000000,7.9065,7.935,7.1634,7.4777,19412124,0
+CLF.US,D,20160728,000000,7.9636,8.0494,7.2206,7.7064,20479531,0
+CLF.US,D,20160729,000000,7.5921,7.7445,7.3997,7.535,14693313,0
+CLF.US,D,20160801,000000,7.5921,7.8016,7.3348,7.6492,14729514,0
+CLF.US,D,20160802,000000,7.7445,7.8016,7.4492,7.5826,7932523,0
+CLF.US,D,20160803,000000,7.5635,7.8016,7.4137,7.6874,10222079,0
+CLF.US,D,20160804,000000,7.6016,7.8778,7.4492,7.7254,11032931,0
+CLF.US,D,20160805,000000,7.735,7.9256,7.6587,7.7254,8973765,0
+CLF.US,D,20160808,000000,7.7825,8.0206,7.6541,7.6874,10188878,0
+CLF.US,D,20160809,000000,7.6778,7.7636,7.2968,7.3348,11063638,0
+CLF.US,D,20160810,000000,7.1444,7.1825,6.5918,6.7348,20028530,0
+CLF.US,D,20160811,000000,6.5729,6.6681,6.2966,6.3061,49220305,0
+CLF.US,D,20160812,000000,6.3538,6.449,6.049,6.049,19931198,0
+CLF.US,D,20160815,000000,6.1537,6.468,6.125,6.3823,16305459,0
+CLF.US,D,20160816,000000,6.449,6.468,6.0299,6.049,16104988,0
+CLF.US,D,20160817,000000,6.068,6.0775,5.8583,5.9822,12387937,0
+CLF.US,D,20160818,000000,6.1347,6.149,5.9061,6.0299,10467288,0
+CLF.US,D,20160819,000000,5.9441,6.0109,5.744,5.8013,13787890,0
+CLF.US,D,20160822,000000,5.7251,5.9822,5.6774,5.9537,9987220,0
+CLF.US,D,20160823,000000,6.0011,6.1631,5.8774,5.9727,10923916,0
+CLF.US,D,20160824,000000,5.9061,5.9061,5.4391,5.4391,16556621,0
+CLF.US,D,20160825,000000,5.4297,5.706,5.4011,5.6202,13519305,0
+CLF.US,D,20160826,000000,5.6392,5.8294,5.4582,5.4963,10928663,0
+CLF.US,D,20160829,000000,5.4963,5.8488,5.443,5.744,8354850,0
+CLF.US,D,20160830,000000,5.6774,5.744,5.3823,5.4773,8930644,0
+CLF.US,D,20160831,000000,5.4297,5.4582,5.2678,5.4297,16353765,0
+CLF.US,D,20160901,000000,5.4679,5.5338,5.3344,5.506,8690902,0
+CLF.US,D,20160902,000000,5.6012,5.668,5.344,5.4582,8833646,0
+CLF.US,D,20160906,000000,5.5155,5.6202,5.3631,5.5535,10533027,0
+CLF.US,D,20160907,000000,5.5344,5.6869,5.4582,5.6202,8698192,0
+CLF.US,D,20160908,000000,5.925,5.9441,5.4963,5.7154,15382770,0
+CLF.US,D,20160909,000000,5.6202,5.6202,5.2012,5.344,20443888,0
+CLF.US,D,20160912,000000,5.2012,5.4582,5.0677,5.4011,10298765,0
+CLF.US,D,20160913,000000,5.2678,5.2963,4.9392,5.1535,13137007,0
+CLF.US,D,20160914,000000,5.1821,5.2297,5.0296,5.0868,7790255,0
+CLF.US,D,20160915,000000,5.0963,5.2869,5.0296,5.2105,7602305,0
+CLF.US,D,20160916,000000,5.1344,5.344,5.0963,5.2583,7657996,0
+CLF.US,D,20160919,000000,5.3631,5.582,5.2678,5.563,12134603,0
+CLF.US,D,20160920,000000,5.5441,5.6488,5.4489,5.5918,7097789,0
+CLF.US,D,20160921,000000,5.6774,5.9441,5.6297,5.8774,13592928,0
+CLF.US,D,20160922,000000,6.0203,6.125,5.8871,5.9346,9419354,0
+CLF.US,D,20160923,000000,5.9346,6.0011,5.744,5.8488,9369768,0
+CLF.US,D,20160926,000000,5.8108,5.9156,5.7251,5.7631,6592607,0
+CLF.US,D,20160927,000000,5.706,5.8299,5.6108,5.7727,10293562,0
+CLF.US,D,20160928,000000,5.8299,6.0109,5.6392,6.0011,9260847,0
+CLF.US,D,20160929,000000,5.9819,6.0203,5.506,5.582,14055017,0
+CLF.US,D,20160930,000000,5.668,5.744,5.5344,5.5727,11069779,0
+CLF.US,D,20161003,000000,5.6202,5.6995,5.4679,5.582,4678222,0
+CLF.US,D,20161004,000000,5.563,5.5918,5.2688,5.2963,8847788,0
+CLF.US,D,20161005,000000,5.3823,5.4963,5.344,5.4107,5034426,0
+CLF.US,D,20161006,000000,5.344,5.4773,5.306,5.3153,5197473,0
+CLF.US,D,20161007,000000,5.325,5.3964,5.1821,5.3344,6719720,0
+CLF.US,D,20161010,000000,5.4011,5.4822,5.344,5.4489,3234032,0
+CLF.US,D,20161011,000000,5.3823,5.3823,5.2201,5.3153,5995853,0
+CLF.US,D,20161012,000000,5.3153,5.5727,5.2487,5.4582,8138537,0
+CLF.US,D,20161013,000000,5.2392,5.2487,5.0582,5.1439,7747051,0
+CLF.US,D,20161014,000000,5.2487,5.2678,5.0106,5.0868,6320798,0
+CLF.US,D,20161017,000000,5.1153,5.5012,5.0772,5.3916,9013895,0
+CLF.US,D,20161018,000000,5.487,5.5441,5.3832,5.506,6437497,0
+CLF.US,D,20161019,000000,5.506,5.6869,5.3868,5.6202,8262724,0
+CLF.US,D,20161020,000000,5.563,5.9061,5.4725,5.8013,13550457,0
+CLF.US,D,20161021,000000,5.7536,5.8732,5.668,5.7251,8032744,0
+CLF.US,D,20161024,000000,5.8488,5.9146,5.7764,5.8774,6194465,0
+CLF.US,D,20161025,000000,6.0203,6.3441,5.9203,5.9631,15989262,0
+CLF.US,D,20161026,000000,5.8871,6.0593,5.6965,5.9061,13453254,0
+CLF.US,D,20161027,000000,5.2487,5.2963,4.6773,4.8295,37830388,0
+CLF.US,D,20161028,000000,4.8677,5.3615,4.8486,5.1725,20356422,0
+CLF.US,D,20161031,000000,5.2201,5.2963,5.0296,5.2583,9950540,0
+CLF.US,D,20161101,000000,5.3823,5.506,5.1535,5.1915,12169584,0
+CLF.US,D,20161102,000000,5.0677,5.4011,5.0552,5.2105,8236133,0
+CLF.US,D,20161103,000000,5.4011,5.4582,5.2869,5.325,8534075,0
+CLF.US,D,20161104,000000,5.3823,5.5488,5.1915,5.4011,10012791,0
+CLF.US,D,20161107,000000,5.6297,5.8013,5.5563,5.7727,11836037,0
+CLF.US,D,20161108,000000,5.744,6.0299,5.7154,5.8583,8573094,0
+CLF.US,D,20161109,000000,6.4015,6.9109,6.3156,6.849,29215470,0
+CLF.US,D,20161110,000000,7.0967,7.4777,6.9109,7.0492,23397417,0
+CLF.US,D,20161111,000000,7.192,7.2587,6.6967,7.0492,16517692,0
+CLF.US,D,20161114,000000,7.3063,7.4683,7.0396,7.2872,18809838,0
+CLF.US,D,20161115,000000,6.9443,7.2301,6.9063,7.173,12916552,0
+CLF.US,D,20161116,000000,6.9825,7.2016,6.9443,7.1348,9045828,0
+CLF.US,D,20161117,000000,7.1634,7.2728,7.0396,7.0967,7243169,0
+CLF.US,D,20161118,000000,7.0872,7.1253,6.8967,7.0587,7487754,0
+CLF.US,D,20161121,000000,7.192,7.3157,6.9825,7.1825,8611468,0
+CLF.US,D,20161122,000000,7.4492,8.3064,7.4206,8.2302,25570542,0
+CLF.US,D,20161123,000000,8.3541,8.9352,7.8493,8.7638,32389200,0
+CLF.US,D,20161125,000000,8.8401,9.4691,8.678,9.4396,22551559,0
+CLF.US,D,20161128,000000,9.4789,9.658,9.021,9.2585,25953241,0
+CLF.US,D,20161129,000000,8.7256,8.8971,8.2874,8.3351,24982077,0
+CLF.US,D,20161130,000000,8.7542,8.8209,8.1685,8.3923,15654661,0
+CLF.US,D,20161201,000000,8.5923,9.021,8.3827,8.8019,17228729,0
+CLF.US,D,20161202,000000,8.6683,9.1739,8.5828,9.1066,12338058,0
+CLF.US,D,20161205,000000,9.4592,10.003,9.1836,9.983,26848834,0
+CLF.US,D,20161206,000000,9.668,9.888,9.4297,9.783,18800464,0
+CLF.US,D,20161207,000000,10.003,10.231,9.811,9.898,16429665,0
+CLF.US,D,20161208,000000,10.031,10.383,9.658,9.879,21150451,0
+CLF.US,D,20161209,000000,9.888,9.888,9.1739,9.4592,21112935,0
+CLF.US,D,20161212,000000,9.4789,9.793,9.1257,9.2871,16978598,0
+CLF.US,D,20161213,000000,9.1932,9.4976,8.6971,8.8686,17518981,0
+CLF.US,D,20161214,000000,8.7162,9.658,8.6114,9.1836,21128479,0
+CLF.US,D,20161215,000000,9.021,9.336,8.859,9.2871,13208365,0
+CLF.US,D,20161216,000000,9.1643,9.3067,8.7352,8.7638,17054378,0
+CLF.US,D,20161219,000000,8.6399,8.9066,8.2827,8.3637,16511681,0
+CLF.US,D,20161220,000000,8.4209,9.0781,8.3732,8.8875,21646451,0
+CLF.US,D,20161221,000000,8.9162,8.9448,8.5972,8.7447,9459957,0
+CLF.US,D,20161222,000000,8.6304,8.8209,8.3923,8.5065,8650195,0
+CLF.US,D,20161223,000000,8.4493,8.5732,8.3064,8.4304,6162706,0
+CLF.US,D,20161227,000000,8.5065,8.5923,8.3446,8.4019,6432638,0
+CLF.US,D,20161228,000000,8.6494,9.0114,8.5257,8.5446,13323847,0
+CLF.US,D,20161229,000000,8.5446,8.6114,8.0112,8.2399,14800451,0
+CLF.US,D,20161230,000000,8.3351,8.4019,7.9922,8.0112,10283419,0
+CLF.US,D,20170103,000000,8.1827,8.4019,7.8873,8.2017,10920457,0
+CLF.US,D,20170104,000000,8.1445,8.4971,7.935,8.4398,14001807,0
+CLF.US,D,20170105,000000,8.4019,8.6494,8.1635,8.3064,11607360,0
+CLF.US,D,20170106,000000,8.2589,8.3827,8.0303,8.0684,9216507,0
+CLF.US,D,20170109,000000,8.1065,8.2493,7.9732,8.0303,8225869,0
+CLF.US,D,20170110,000000,8.4019,8.9733,8.278,8.9448,18234344,0
+CLF.US,D,20170111,000000,9.1162,9.4691,8.8304,9.3262,18965519,0
+CLF.US,D,20170112,000000,9.2033,9.515,9.0114,9.0781,13586745,0
+CLF.US,D,20170113,000000,9.0971,9.3164,8.7352,8.7922,10390711,0
+CLF.US,D,20170117,000000,8.8113,9.1066,8.659,8.7256,8313472,0
+CLF.US,D,20170118,000000,8.7447,8.9923,8.4875,8.9829,12833660,0
+CLF.US,D,20170119,000000,8.8113,8.9258,8.4113,8.5828,13943164,0
+CLF.US,D,20170120,000000,8.6304,8.6876,8.3161,8.3161,12450560,0
+CLF.US,D,20170123,000000,8.4589,8.4589,8.1827,8.3637,9746454,0
+CLF.US,D,20170124,000000,8.6683,8.9781,8.5828,8.8495,16297017,0
+CLF.US,D,20170125,000000,8.8495,8.8495,8.3161,8.5446,20307543,0
+CLF.US,D,20170126,000000,8.4684,8.6683,8.3541,8.4493,9808414,0
+CLF.US,D,20170127,000000,8.4971,8.6494,8.4113,8.5923,9637325,0
+CLF.US,D,20170130,000000,8.4684,8.4971,8.0494,8.2589,10897212,0
+CLF.US,D,20170131,000000,8.3541,8.4209,8.078,8.3541,8309425,0
+CLF.US,D,20170201,000000,8.4971,8.6828,8.0875,8.3637,11947061,0
+CLF.US,D,20170202,000000,8.2971,8.859,8.2399,8.7638,12916016,0
+CLF.US,D,20170203,000000,8.5732,8.5732,8.078,8.3732,22875186,0
+CLF.US,D,20170206,000000,8.4493,8.7542,8.3255,8.6683,16436949,0
+CLF.US,D,20170207,000000,8.6683,9.1162,8.6399,8.6876,21312106,0
+CLF.US,D,20170208,000000,8.7067,9.0686,8.5257,9.0686,18321576,0
+CLF.US,D,20170209,000000,9.668,11.146,9.4789,10.83,95940384,0
+CLF.US,D,20170210,000000,10.403,10.716,10.287,10.621,121675980,0
+CLF.US,D,20170213,000000,10.955,11.784,10.95,11.355,71030162,0
+CLF.US,D,20170214,000000,11.163,11.556,11.118,11.459,37430278,0
+CLF.US,D,20170215,000000,11.506,11.546,11.192,11.269,22163724,0
+CLF.US,D,20170216,000000,11.355,11.413,10.859,11.03,26857214,0
+CLF.US,D,20170217,000000,10.936,11.088,10.716,10.945,22029491,0
+CLF.US,D,20170221,000000,11.269,11.316,11.021,11.118,16913067,0
+CLF.US,D,20170222,000000,10.936,11.212,10.907,11.202,16939976,0
+CLF.US,D,20170223,000000,11.335,11.64,9.926,10.05,36949981,0
+CLF.US,D,20170224,000000,9.697,10.441,9.688,10.202,20495501,0
+CLF.US,D,20170227,000000,10.231,10.497,10.068,10.221,18465671,0
+CLF.US,D,20170228,000000,10.154,10.412,10.154,10.154,22986914,0
+CLF.US,D,20170301,000000,10.565,10.736,10.202,10.355,23271132,0
+CLF.US,D,20170302,000000,10.184,10.316,9.3923,9.4396,23574918,0
+CLF.US,D,20170303,000000,9.611,9.746,9.2969,9.64,19928590,0
+CLF.US,D,20170306,000000,9.4297,9.565,9.3067,9.4297,13234399,0
+CLF.US,D,20170307,000000,9.4297,9.603,8.9352,8.9829,17447069,0
+CLF.US,D,20170308,000000,9.0686,9.1643,8.6399,8.6683,13791558,0
+CLF.US,D,20170309,000000,8.5923,8.9542,8.4875,8.5257,15511436,0
+CLF.US,D,20170310,000000,8.7162,8.7922,8.2302,8.3255,14951750,0
+CLF.US,D,20170313,000000,8.6114,8.7256,8.5065,8.6209,13407453,0
+CLF.US,D,20170314,000000,8.478,8.7972,8.2399,8.6399,19402114,0
+CLF.US,D,20170315,000000,8.8401,9.3164,8.5446,9.2487,20870474,0
+CLF.US,D,20170316,000000,9.4297,9.4494,8.8495,8.8971,20451324,0
+CLF.US,D,20170317,000000,8.8971,9.0686,8.7922,8.8304,14110672,0
+CLF.US,D,20170320,000000,8.7733,8.9067,8.4589,8.8401,16081687,0
+CLF.US,D,20170321,000000,8.6494,8.7162,7.935,7.9444,24588924,0
+CLF.US,D,20170322,000000,7.9636,8.278,7.9256,8.1161,14083534,0
+CLF.US,D,20170323,000000,8.1541,8.2685,7.8588,7.9636,14110529,0
+CLF.US,D,20170324,000000,8.0016,8.0684,7.6968,7.7541,12262532,0
+CLF.US,D,20170327,000000,7.3921,7.9159,7.3348,7.8684,17100834,0
+CLF.US,D,20170328,000000,7.897,8.0016,7.6492,7.8778,14876292,0
+CLF.US,D,20170329,000000,7.8778,7.9826,7.7254,7.8397,12218349,0
+CLF.US,D,20170330,000000,7.9256,8.1351,7.8111,7.8778,14075399,0
+CLF.US,D,20170331,000000,7.8588,8.0589,7.735,7.8207,16593024,0
+CLF.US,D,20170403,000000,7.8873,8.0161,7.7541,7.897,12346469,0
+CLF.US,D,20170404,000000,7.8778,8.2208,7.8303,8.2017,11466045,0
+CLF.US,D,20170405,000000,8.3637,8.6305,7.7587,7.8016,24577952,0
+CLF.US,D,20170406,000000,7.8207,8.2113,7.6587,8.0494,16313941,0
+CLF.US,D,20170407,000000,7.7921,7.9883,7.6826,7.7254,19938039,0
+CLF.US,D,20170410,000000,7.8111,7.8303,7.4111,7.5064,16435939,0
+CLF.US,D,20170411,000000,7.5065,7.6302,7.3255,7.6016,13376856,0
+CLF.US,D,20170412,000000,7.3538,7.3538,6.9443,7.0205,28249284,0
+CLF.US,D,20170413,000000,7.0682,7.2348,6.7634,6.7824,16340900,0
+CLF.US,D,20170417,000000,6.8776,6.8776,6.4299,6.5251,19607576,0
+CLF.US,D,20170418,000000,6.3538,6.7634,6.3441,6.5348,16637575,0
+CLF.US,D,20170419,000000,6.6681,6.7061,6.3441,6.3441,15618455,0
+CLF.US,D,20170420,000000,6.4966,6.9443,6.4728,6.868,22313297,0
+CLF.US,D,20170421,000000,6.8873,6.9539,6.6205,6.7728,20117680,0
+CLF.US,D,20170424,000000,6.9443,7.0014,6.8231,6.8586,11121245,0
+CLF.US,D,20170425,000000,7.0014,7.0396,6.7252,6.8873,16798187,0
+CLF.US,D,20170426,000000,6.5251,7.0014,6.5251,6.849,23182820,0
+CLF.US,D,20170427,000000,6.4776,6.8015,5.925,6.3823,52083796,0
+CLF.US,D,20170428,000000,6.5251,6.83,6.3632,6.4015,19741298,0
+CLF.US,D,20170501,000000,6.5061,6.5061,6.1631,6.2869,18564009,0
+CLF.US,D,20170502,000000,6.2203,6.4394,6.1537,6.3156,15300639,0
+CLF.US,D,20170503,000000,6.1918,6.2013,5.9346,5.9631,17572597,0
+CLF.US,D,20170504,000000,5.9156,6.0869,5.744,6.0203,22824166,0
+CLF.US,D,20170505,000000,6.049,6.0869,5.8488,5.9822,12618684,0
+CLF.US,D,20170508,000000,5.9156,5.987,5.8393,5.9631,12642746,0
+CLF.US,D,20170509,000000,5.9727,6.106,5.8393,5.8871,9707489,0
+CLF.US,D,20170510,000000,5.9537,6.2061,5.9537,6.0869,17791993,0
+CLF.US,D,20170511,000000,6.0869,6.0966,5.8393,5.9537,15893892,0
+CLF.US,D,20170512,000000,5.8871,5.9156,5.6869,5.744,14371222,0
+CLF.US,D,20170515,000000,5.8203,6.1347,5.8203,6.0394,15069859,0
+CLF.US,D,20170516,000000,6.0869,6.2013,5.9489,6.0966,11026554,0
+CLF.US,D,20170517,000000,5.9631,6.125,5.8871,5.925,8932528,0
+CLF.US,D,20170518,000000,5.8583,5.9822,5.7536,5.9156,9228880,0
+CLF.US,D,20170519,000000,5.9822,6.2869,5.9822,6.1822,11454075,0
+CLF.US,D,20170522,000000,6.2586,6.3823,6.0869,6.1729,14234712,0
+CLF.US,D,20170523,000000,6.1441,6.5157,6.0966,6.4299,13008446,0
+CLF.US,D,20170524,000000,6.4586,6.6215,6.0346,6.0966,21429464,0
+CLF.US,D,20170525,000000,6.125,6.2631,5.9061,5.9441,11352261,0
+CLF.US,D,20170526,000000,5.9441,5.9967,5.7251,5.8488,12940412,0
+CLF.US,D,20170530,000000,5.7536,6.049,5.7536,5.9061,9930642,0
+CLF.US,D,20170531,000000,5.8108,5.8108,5.344,5.6108,27698384,0
+CLF.US,D,20170601,000000,5.6488,5.7251,5.5344,5.6108,14348992,0
+CLF.US,D,20170602,000000,5.582,5.6296,5.3964,5.4201,13700285,0
+CLF.US,D,20170605,000000,5.3631,5.563,5.3631,5.506,10718718,0
+CLF.US,D,20170606,000000,5.506,5.6488,5.3916,5.6012,11726498,0
+CLF.US,D,20170607,000000,5.6583,5.7251,5.4201,5.6012,16310384,0
+CLF.US,D,20170608,000000,5.563,5.925,5.5155,5.8393,15049505,0
+CLF.US,D,20170609,000000,5.8871,6.0289,5.7154,5.8013,12530077,0
+CLF.US,D,20170612,000000,5.8013,6.1441,5.8013,5.9918,12719181,0
+CLF.US,D,20170613,000000,6.0299,6.0583,5.8871,5.9346,8791738,0
+CLF.US,D,20170614,000000,5.9061,5.925,5.4773,5.6012,15629102,0
+CLF.US,D,20170615,000000,5.4773,5.5535,5.2963,5.5344,16721822,0
+CLF.US,D,20170616,000000,5.506,5.744,5.4773,5.6965,17409170,0
+CLF.US,D,20170619,000000,5.7346,5.9393,5.7346,5.8203,13349771,0
+CLF.US,D,20170620,000000,5.706,5.7718,5.5535,5.563,8677791,0
+CLF.US,D,20170621,000000,5.6583,5.8203,5.5441,5.6774,13767261,0
+CLF.US,D,20170622,000000,5.7251,6.0394,5.706,5.9441,11942632,0
+CLF.US,D,20170623,000000,6.0299,6.449,5.9156,6.3061,23247810,0
+CLF.US,D,20170626,000000,6.3823,6.4871,6.2395,6.3252,14538781,0
+CLF.US,D,20170627,000000,6.5348,6.7728,6.3441,6.3538,20119907,0
+CLF.US,D,20170628,000000,6.5918,6.7205,6.4918,6.6967,15465705,0
+CLF.US,D,20170629,000000,6.8109,6.8586,6.5918,6.6489,11787415,0
+CLF.US,D,20170630,000000,6.6634,6.7537,6.5538,6.5918,9498065,0
+CLF.US,D,20170703,000000,6.6681,6.7918,6.611,6.7634,5320325,0
+CLF.US,D,20170705,000000,6.7918,6.8109,6.4586,6.5538,9383198,0
+CLF.US,D,20170706,000000,6.5442,6.611,6.2776,6.3252,12551985,0
+CLF.US,D,20170707,000000,6.4586,6.4776,6.1441,6.3919,11337117,0
+CLF.US,D,20170710,000000,6.3156,6.7158,6.2108,6.7158,10648441,0
+CLF.US,D,20170711,000000,6.8109,6.9825,6.6396,6.9635,17211525,0
+CLF.US,D,20170712,000000,7.0014,7.192,6.8206,6.9063,14441683,0
+CLF.US,D,20170713,000000,6.9539,7.1825,6.7728,7.0777,13185298,0
+CLF.US,D,20170714,000000,7.0872,7.2206,6.9635,7.0396,10492013,0
+CLF.US,D,20170717,000000,7.1444,7.3063,7.0301,7.0492,12924224,0
+CLF.US,D,20170718,000000,7.0301,7.192,6.9157,7.1063,11815396,0
+CLF.US,D,20170719,000000,7.1063,7.5158,7.0492,7.373,12731926,0
+CLF.US,D,20170720,000000,7.3063,7.3348,7.0682,7.1825,14118023,0
+CLF.US,D,20170721,000000,7.211,7.2201,6.8873,6.9443,10162537,0
+CLF.US,D,20170724,000000,6.9539,7.1444,6.9063,7.1444,9603285,0
+CLF.US,D,20170725,000000,7.3348,7.535,7.3255,7.4874,17873380,0
+CLF.US,D,20170726,000000,7.6206,7.6206,7.1634,7.3635,23757217,0
+CLF.US,D,20170727,000000,7.5921,7.6206,6.6205,6.9919,30731142,0
+CLF.US,D,20170728,000000,6.9063,7.1158,6.7158,6.7634,15048266,0
+CLF.US,D,20170731,000000,6.9728,7.373,6.9539,7.3538,19899522,0
+CLF.US,D,20170801,000000,7.2872,7.3063,7.0872,7.0967,10371434,0
+CLF.US,D,20170802,000000,7.0682,7.1063,6.849,6.9728,10370729,0
+CLF.US,D,20170803,000000,6.9539,7.2587,6.9347,7.0777,7052420,0
+CLF.US,D,20170804,000000,7.1538,7.3825,7.0492,7.2872,9758173,0
+CLF.US,D,20170807,000000,7.4492,7.6113,7.3538,7.3921,10427070,0
+CLF.US,D,20170808,000000,7.2016,7.2872,7.0205,7.1253,9928977,0
+CLF.US,D,20170809,000000,7.0492,7.1253,6.8967,7.0205,8187514,0
+CLF.US,D,20170810,000000,6.9635,7.1158,6.8206,6.849,8918816,0
+CLF.US,D,20170811,000000,6.7634,6.9443,6.7444,6.849,7905852,0
+CLF.US,D,20170814,000000,6.8967,7.173,6.849,6.8967,9226849,0
+CLF.US,D,20170815,000000,6.868,7.0014,6.8206,6.8873,6681706,0
+CLF.US,D,20170816,000000,6.9539,7.3063,6.9063,7.1348,13430636,0
+CLF.US,D,20170817,000000,7.0967,7.1587,6.8206,6.8206,8712318,0
+CLF.US,D,20170818,000000,6.83,7.1634,6.8206,7.0492,9368017,0
+CLF.US,D,20170821,000000,7.2016,7.2587,6.9635,6.9728,9626829,0
+CLF.US,D,20170822,000000,7.0205,7.0958,6.8776,7.011,9682569,0
+CLF.US,D,20170823,000000,6.9157,7.373,6.9063,7.373,10512189,0
+CLF.US,D,20170824,000000,7.3445,7.4825,7.2301,7.3538,7564104,0
+CLF.US,D,20170825,000000,7.4395,7.5921,7.4111,7.4492,6408573,0
+CLF.US,D,20170828,000000,7.4587,7.6064,7.4017,7.4967,5997913,0
+CLF.US,D,20170829,000000,7.2397,7.8873,7.192,7.7445,12547074,0
+CLF.US,D,20170830,000000,7.7731,8.2113,7.7445,8.0684,15270058,0
+CLF.US,D,20170831,000000,8.1541,8.1732,7.8873,7.9636,9279040,0
+CLF.US,D,20170901,000000,8.0684,8.1445,7.9826,8.078,7242781,0
+CLF.US,D,20170905,000000,8.1065,8.3541,7.7254,7.9065,13132401,0
+CLF.US,D,20170906,000000,7.9159,8.078,7.8541,8.0303,8213269,0
+CLF.US,D,20170907,000000,8.0494,8.1445,7.9732,8.1065,6484139,0
+CLF.US,D,20170908,000000,8.0016,8.0254,7.4492,7.5826,13994513,0
+CLF.US,D,20170911,000000,7.735,7.7445,7.3157,7.4777,9488561,0
+CLF.US,D,20170912,000000,7.4302,7.5064,7.2016,7.2872,10837974,0
+CLF.US,D,20170913,000000,7.2301,7.3157,6.9539,7.0396,12159025,0
+CLF.US,D,20170914,000000,6.9254,6.9443,6.5823,6.7634,14247924,0
+CLF.US,D,20170915,000000,6.687,6.9157,6.687,6.7918,9469651,0
+CLF.US,D,20170918,000000,6.849,7.0682,6.8396,7.011,8834554,0
+CLF.US,D,20170919,000000,6.9254,6.9728,6.7918,6.9254,5848985,0
+CLF.US,D,20170920,000000,6.9539,6.9919,6.7824,6.8776,8684073,0
+CLF.US,D,20170921,000000,6.7728,6.8206,6.611,6.6299,12278607,0
+CLF.US,D,20170922,000000,6.5348,6.6205,6.4586,6.5348,10423229,0
+CLF.US,D,20170925,000000,6.5251,6.6014,6.3441,6.5348,8906911,0
+CLF.US,D,20170926,000000,6.5729,6.6777,6.5442,6.6205,6463872,0
+CLF.US,D,20170927,000000,6.7252,7.0492,6.5729,6.9443,14777584,0
+CLF.US,D,20170928,000000,6.9254,6.9347,6.6299,6.8396,13041443,0
+CLF.US,D,20170929,000000,6.8109,6.8863,6.7348,6.8109,7595736,0
+CLF.US,D,20171002,000000,6.7824,7.1158,6.7824,7.0396,10619496,0
+CLF.US,D,20171003,000000,7.0872,7.0967,6.88,7.0492,6568623,0
+CLF.US,D,20171004,000000,7.1253,7.2301,6.9825,7.011,7806543,0
+CLF.US,D,20171005,000000,7.0777,7.1253,6.9539,6.9919,5486117,0
+CLF.US,D,20171006,000000,6.9825,6.9825,6.7158,6.7634,9092370,0
+CLF.US,D,20171009,000000,6.687,6.7061,6.3736,6.4776,12179897,0
+CLF.US,D,20171010,000000,6.5157,6.5729,6.4109,6.4871,5890253,0
+CLF.US,D,20171011,000000,6.4299,6.611,6.4158,6.449,7607334,0
+CLF.US,D,20171012,000000,6.4966,6.6299,6.449,6.5157,7997145,0
+CLF.US,D,20171013,000000,6.8967,7.2872,6.83,7.211,25573453,0
+CLF.US,D,20171016,000000,7.2777,7.3635,6.8873,6.9063,15473657,0
+CLF.US,D,20171017,000000,6.8967,7.0396,6.7918,6.8396,7397015,0
+CLF.US,D,20171018,000000,6.7918,7.0587,6.7918,6.9919,11715655,0
+CLF.US,D,20171019,000000,6.8015,7.1063,6.6777,7.0872,16037180,0
+CLF.US,D,20171020,000000,7.1253,7.1253,6.5538,6.687,29948903,0
+CLF.US,D,20171023,000000,6.4966,6.6967,6.3919,6.4966,19241337,0
+CLF.US,D,20171024,000000,6.5061,6.6681,6.4204,6.6489,12931471,0
+CLF.US,D,20171025,000000,6.6014,6.611,6.4204,6.5061,11802568,0
+CLF.US,D,20171026,000000,6.5157,6.525,6.1157,6.2203,15839496,0
+CLF.US,D,20171027,000000,5.9727,6.0632,5.7536,6.0109,16234678,0
+CLF.US,D,20171030,000000,5.9822,6.048,5.7821,5.8013,9057248,0
+CLF.US,D,20171031,000000,5.7154,5.7346,5.4201,5.6774,18000820,0
+CLF.US,D,20171101,000000,5.8965,6.049,5.7536,5.9156,14623448,0
+CLF.US,D,20171102,000000,5.925,6.106,5.7631,5.8679,9716571,0
+CLF.US,D,20171103,000000,5.8393,5.8871,5.744,5.8013,7408037,0
+CLF.US,D,20171106,000000,5.9061,6.0394,5.8299,5.9918,7866526,0
+CLF.US,D,20171107,000000,5.9822,5.9918,5.8679,5.8871,5724187,0
+CLF.US,D,20171108,000000,5.8774,6.0299,5.8393,5.9918,7514748,0
+CLF.US,D,20171109,000000,5.8774,5.9537,5.744,5.7536,14326399,0
+CLF.US,D,20171110,000000,5.8013,5.8203,5.6869,5.7154,13132454,0
+CLF.US,D,20171113,000000,5.6774,5.8393,5.6488,5.7727,9007788,0
+CLF.US,D,20171114,000000,5.6965,5.7346,5.506,5.5727,8728274,0
+CLF.US,D,20171115,000000,5.487,5.8965,5.3344,5.8679,13936828,0
+CLF.US,D,20171116,000000,5.9061,6.0011,5.7154,5.7346,11524931,0
+CLF.US,D,20171117,000000,5.706,5.8871,5.6774,5.8393,6995053,0
+CLF.US,D,20171120,000000,5.8203,5.9156,5.8013,5.8774,5250609,0
+CLF.US,D,20171121,000000,5.9727,6.1631,5.9537,6.0011,7588121,0
+CLF.US,D,20171122,000000,6.068,6.1347,6.0299,6.0775,7127599,0
+CLF.US,D,20171124,000000,6.1347,6.3441,6.1347,6.2966,9510875,0
+CLF.US,D,20171127,000000,6.2679,6.3156,6.049,6.0775,8967679,0
+CLF.US,D,20171128,000000,6.049,6.3156,6.0272,6.3061,9028899,0
+CLF.US,D,20171129,000000,6.2586,6.3823,6.0966,6.106,8420855,0
+CLF.US,D,20171130,000000,6.1347,6.4251,6.1157,6.3441,11083704,0
+CLF.US,D,20171201,000000,6.3727,6.6681,6.3395,6.4966,13564548,0
+CLF.US,D,20171204,000000,6.5823,6.7444,6.4109,6.4299,9313973,0
+CLF.US,D,20171205,000000,6.0966,6.1918,5.7536,5.7631,27241497,0
+CLF.US,D,20171206,000000,5.7251,5.8871,5.6774,5.8013,22996547,0
+CLF.US,D,20171207,000000,5.7536,5.8965,5.7346,5.8393,14036323,0
+CLF.US,D,20171208,000000,5.8774,6.106,5.7917,6.106,13338537,0
+CLF.US,D,20171211,000000,6.2013,6.2586,6.0869,6.1441,8926256,0
+CLF.US,D,20171212,000000,6.0966,6.3823,6.0966,6.3538,16799361,0
+CLF.US,D,20171213,000000,6.3441,6.3538,6.1203,6.2395,7591559,0
+CLF.US,D,20171214,000000,6.2203,6.322,6.1347,6.1347,6988169,0
+CLF.US,D,20171215,000000,6.1729,6.3727,6.1157,6.3347,11700791,0
+CLF.US,D,20171218,000000,6.4299,6.5729,6.3632,6.4966,8945438,0
+CLF.US,D,20171219,000000,6.4966,6.5348,6.3919,6.3919,7894754,0
+CLF.US,D,20171220,000000,6.5251,6.6777,6.2586,6.5538,18598096,0
+CLF.US,D,20171221,000000,6.6585,6.8396,6.5538,6.8109,16261566,0
+CLF.US,D,20171222,000000,6.8109,6.9825,6.7348,6.9347,12168900,0
+CLF.US,D,20171226,000000,6.9443,7.011,6.868,6.9635,6682701,0
+CLF.US,D,20171227,000000,6.9825,7.0396,6.8396,6.868,5964076,0
+CLF.US,D,20171228,000000,6.9063,6.9825,6.8586,6.9825,5275769,0
+CLF.US,D,20171229,000000,7.0301,7.0682,6.8586,6.868,6429731,0
+CLF.US,D,20180102,000000,6.9919,7.5826,6.9919,7.5254,17999915,0
+CLF.US,D,20180103,000000,7.5064,7.5921,7.0967,7.4777,16666174,0
+CLF.US,D,20180104,000000,7.5635,7.735,7.3446,7.6587,19549511,0
+CLF.US,D,20180105,000000,7.735,7.7445,7.4967,7.7445,9059673,0
+CLF.US,D,20180108,000000,7.735,7.8111,7.5445,7.7254,9224036,0
+CLF.US,D,20180109,000000,7.6968,7.7064,7.4587,7.5445,10351188,0
+CLF.US,D,20180110,000000,7.5158,7.6968,7.373,7.6682,9737130,0
+CLF.US,D,20180111,000000,7.716,8.4589,7.6921,8.3923,26793047,0
+CLF.US,D,20180112,000000,8.2208,8.4398,8.1445,8.2685,19594270,0
+CLF.US,D,20180116,000000,8.1351,8.1827,7.735,7.8016,23131961,0
+CLF.US,D,20180117,000000,7.9065,8.1923,7.8397,8.0875,15711571,0
+CLF.US,D,20180118,000000,8.0494,8.2399,7.9922,8.0112,13556458,0
+CLF.US,D,20180119,000000,7.897,8.1254,7.7636,8.0875,11228517,0
+CLF.US,D,20180122,000000,8.0303,8.154,7.835,7.9922,15364256,0
+CLF.US,D,20180123,000000,7.8873,8.0303,7.6016,7.9159,19871364,0
+CLF.US,D,20180124,000000,8.0875,8.2971,7.935,7.9541,23624392,0
+CLF.US,D,20180125,000000,8.4971,8.7162,7.2397,7.5158,51158666,0
+CLF.US,D,20180126,000000,7.5064,7.6255,7.2683,7.2683,15048951,0
+CLF.US,D,20180129,000000,7.2872,7.3445,6.9919,7.011,14798884,0
+CLF.US,D,20180130,000000,6.9635,7.1444,6.849,7.0777,16319660,0
+CLF.US,D,20180131,000000,7.0492,7.1253,6.468,6.5251,23857750,0
+CLF.US,D,20180201,000000,6.4871,6.6443,6.2966,6.4776,19637285,0
+CLF.US,D,20180202,000000,6.4299,6.449,6.1537,6.1729,21121239,0
+CLF.US,D,20180205,000000,6.106,6.5538,6.068,6.1441,17334561,0
+CLF.US,D,20180206,000000,6.0299,6.611,6.0109,6.4394,18066880,0
+CLF.US,D,20180207,000000,6.7252,6.8873,6.4776,6.4776,18326406,0
+CLF.US,D,20180208,000000,6.4966,6.5729,6.1537,6.3156,17824581,0
+CLF.US,D,20180209,000000,6.3823,6.449,6.0011,6.3061,14980725,0
+CLF.US,D,20180212,000000,6.3441,6.6489,6.2869,6.611,12115616,0
+CLF.US,D,20180213,000000,6.5918,6.849,6.5633,6.7538,11608519,0
+CLF.US,D,20180214,000000,6.6967,7.011,6.6396,6.9728,11253606,0
+CLF.US,D,20180215,000000,7.0205,7.0587,6.8206,7.0205,9380022,0
+CLF.US,D,20180216,000000,6.9728,7.6113,6.8395,7.5445,24619807,0
+CLF.US,D,20180220,000000,7.3538,7.6826,7.2683,7.373,17974208,0
+CLF.US,D,20180221,000000,7.4017,7.4777,7.1634,7.173,13274463,0
+CLF.US,D,20180222,000000,7.2587,7.3921,7.1158,7.1634,7318015,0
+CLF.US,D,20180223,000000,7.2587,7.4395,7.0825,7.1348,8645904,0
+CLF.US,D,20180226,000000,7.2872,7.3802,7.1634,7.2301,9601186,0
+CLF.US,D,20180227,000000,7.2016,7.2872,7.0014,7.0492,6833925,0
+CLF.US,D,20180228,000000,7.0872,7.1537,6.687,6.6967,8991853,0
+CLF.US,D,20180301,000000,6.8967,7.4967,6.8109,7.3825,29224656,0
+CLF.US,D,20180302,000000,7.5445,7.7825,7.211,7.573,29329346,0
+CLF.US,D,20180305,000000,7.4967,7.6302,7.3538,7.3825,10514465,0
+CLF.US,D,20180306,000000,7.4111,7.6206,7.1634,7.5921,16220099,0
+CLF.US,D,20180307,000000,7.5445,7.7731,7.5254,7.573,11892687,0
+CLF.US,D,20180308,000000,7.5254,7.5921,7.1253,7.2206,17709177,0
+CLF.US,D,20180309,000000,7.2683,7.373,6.9254,7.0777,12230746,0
+CLF.US,D,20180312,000000,7.0682,7.1634,6.9635,7.1538,6725693,0
+CLF.US,D,20180313,000000,7.1158,7.2492,6.9157,6.9443,9456940,0
+CLF.US,D,20180314,000000,6.8206,7.0967,6.7728,6.8109,11780798,0
+CLF.US,D,20180315,000000,6.8396,6.9443,6.7777,6.9254,6115929,0
+CLF.US,D,20180316,000000,6.9443,7.2872,6.9063,7.1538,10870612,0
+CLF.US,D,20180319,000000,6.9728,7.0492,6.6299,6.7538,13932354,0
+CLF.US,D,20180320,000000,6.7918,6.8109,6.5061,6.611,12476453,0
+CLF.US,D,20180321,000000,6.6299,7.011,6.5918,6.9825,11325808,0
+CLF.US,D,20180322,000000,6.7918,6.9728,6.3441,6.3441,20885644,0
+CLF.US,D,20180323,000000,6.3538,6.4776,6.0966,6.3347,16773384,0
+CLF.US,D,20180326,000000,6.4109,6.5538,6.3299,6.5348,13104441,0
+CLF.US,D,20180327,000000,6.611,6.6299,6.3061,6.3727,11614708,0
+CLF.US,D,20180328,000000,6.3441,6.4586,6.1918,6.2869,8700478,0
+CLF.US,D,20180329,000000,6.3347,6.6489,6.3156,6.6205,11067821,0
+CLF.US,D,20180402,000000,6.5823,6.7538,6.449,6.5251,12878684,0
+CLF.US,D,20180403,000000,6.5729,6.6967,6.4394,6.5538,6332072,0
+CLF.US,D,20180404,000000,6.3823,6.5871,6.3347,6.5348,6450221,0
+CLF.US,D,20180405,000000,6.5918,6.8967,6.5918,6.868,9352265,0
+CLF.US,D,20180406,000000,6.7824,6.83,6.468,6.5348,10110853,0
+CLF.US,D,20180409,000000,6.5729,6.5823,6.3538,6.4109,9238070,0
+CLF.US,D,20180410,000000,6.5157,6.7348,6.4484,6.6777,10698239,0
+CLF.US,D,20180411,000000,6.6681,6.7158,6.4776,6.5251,7500255,0
+CLF.US,D,20180412,000000,6.5633,6.6489,6.4871,6.611,5569546,0
+CLF.US,D,20180413,000000,6.6681,6.8109,6.5776,6.6299,7053247,0
+CLF.US,D,20180416,000000,6.6489,6.6777,6.4586,6.4586,10474724,0
+CLF.US,D,20180417,000000,6.5061,6.6205,6.468,6.5633,8640758,0
+CLF.US,D,20180418,000000,6.7061,7.0967,6.7061,6.849,14621428,0
+CLF.US,D,20180419,000000,6.8776,6.9919,6.7252,6.849,15096997,0
+CLF.US,D,20180420,000000,6.9919,7.6492,6.9635,7.3538,33672545,0
+CLF.US,D,20180423,000000,7.373,7.4206,6.868,6.9157,22607488,0
+CLF.US,D,20180424,000000,6.9919,7.0587,6.7634,6.9347,10698999,0
+CLF.US,D,20180425,000000,6.8396,7.1348,6.7728,7.1253,9837696,0
+CLF.US,D,20180426,000000,7.1444,7.1825,7.0428,7.1348,7462723,0
+CLF.US,D,20180427,000000,7.0587,7.1158,6.8586,6.9443,9139419,0
+CLF.US,D,20180430,000000,6.9539,7.1444,6.9539,7.0682,7757705,0
+CLF.US,D,20180501,000000,7.0014,7.0396,6.7444,6.8586,11249156,0
+CLF.US,D,20180502,000000,6.9254,7.1444,6.9063,6.9919,9480783,0
+CLF.US,D,20180503,000000,7.0014,7.0587,6.8808,6.9728,7693547,0
+CLF.US,D,20180504,000000,6.9157,7.3348,6.8776,7.3255,10402370,0
+CLF.US,D,20180507,000000,7.3825,7.4874,7.2872,7.3635,6262822,0
+CLF.US,D,20180508,000000,7.3348,7.573,7.2968,7.4206,8278557,0
+CLF.US,D,20180509,000000,7.5635,7.8397,7.5254,7.6968,13595105,0
+CLF.US,D,20180510,000000,7.735,8.0969,7.7254,7.935,11866470,0
+CLF.US,D,20180511,000000,8.0016,8.2208,8.0016,8.0206,9474428,0
+CLF.US,D,20180514,000000,8.0589,8.1626,7.9115,7.9826,9104954,0
+CLF.US,D,20180515,000000,7.8588,8.1732,7.7731,8.1635,7648348,0
+CLF.US,D,20180516,000000,8.2017,8.4971,8.1351,8.3255,14928749,0
+CLF.US,D,20180517,000000,8.2685,8.6209,8.2589,8.5257,11231473,0
+CLF.US,D,20180518,000000,8.4971,8.6494,8.0875,8.2017,15458363,0
+CLF.US,D,20180521,000000,8.2017,8.2399,7.8873,7.9444,10684529,0
+CLF.US,D,20180522,000000,8.0398,8.2208,7.9969,8.1541,8054679,0
+CLF.US,D,20180523,000000,8.0494,8.1445,7.9922,8.0398,5846415,0
+CLF.US,D,20180524,000000,8.0112,8.1161,7.8684,8.0206,7303922,0
+CLF.US,D,20180525,000000,7.9159,8.0016,7.7921,7.8397,5424348,0
+CLF.US,D,20180529,000000,7.7731,8.0112,7.7254,7.8873,6978008,0
+CLF.US,D,20180530,000000,7.9826,8.0875,7.8873,7.9159,8739747,0
+CLF.US,D,20180531,000000,8.2208,8.4304,7.9732,8.0589,10942882,0
+CLF.US,D,20180601,000000,8.1541,8.3351,8.0922,8.2589,7251988,0
+CLF.US,D,20180604,000000,8.3161,8.3827,7.9444,7.9541,9682925,0
+CLF.US,D,20180605,000000,7.9732,8.0589,7.8207,7.897,5933384,0
+CLF.US,D,20180606,000000,8.0969,8.2302,7.8922,8.2208,10205718,0
+CLF.US,D,20180607,000000,8.2113,8.2399,7.9826,8.0494,7371334,0
+CLF.US,D,20180608,000000,8.0494,8.1254,7.9733,8.078,4696323,0
+CLF.US,D,20180611,000000,8.1161,8.3541,8.1161,8.3064,6287922,0
+CLF.US,D,20180612,000000,8.4304,8.5732,8.3063,8.4304,7869050,0
+CLF.US,D,20180613,000000,8.4684,8.5684,8.2017,8.3732,15138847,0
+CLF.US,D,20180614,000000,8.4304,8.4733,8.2589,8.3923,6993539,0
+CLF.US,D,20180615,000000,8.278,8.3161,7.935,8.2493,12379484,0
+CLF.US,D,20180618,000000,8.1635,8.3255,8.1445,8.278,4571500,0
+CLF.US,D,20180619,000000,8.0398,8.1685,7.9922,8.0875,7619286,0
+CLF.US,D,20180620,000000,8.1732,8.2874,8.078,8.2589,5978964,0
+CLF.US,D,20180621,000000,8.1541,8.3255,8.0969,8.1923,5946865,0
+CLF.US,D,20180622,000000,8.3161,8.7067,8.2542,8.5732,15005187,0
+CLF.US,D,20180625,000000,8.4304,8.5003,7.9398,8.0016,16695871,0
+CLF.US,D,20180626,000000,8.0589,8.1732,7.8588,8.1254,10834864,0
+CLF.US,D,20180627,000000,8.1541,8.1818,7.897,7.9636,11370971,0
+CLF.US,D,20180628,000000,7.9541,8.0398,7.7445,7.9732,8658095,0
+CLF.US,D,20180629,000000,8.0684,8.3161,8.0206,8.0303,8039210,0
+CLF.US,D,20180702,000000,7.9065,8.1436,7.8873,8.0969,6603451,0
+CLF.US,D,20180703,000000,8.1541,8.2399,7.7921,7.8111,5999958,0
+CLF.US,D,20180705,000000,7.8873,8.1254,7.8303,8.0112,7311082,0
+CLF.US,D,20180706,000000,7.935,8.0969,7.8111,8.0684,6336727,0
+CLF.US,D,20180709,000000,8.1254,8.1732,8.0112,8.1065,5613802,0
+CLF.US,D,20180710,000000,8.0969,8.1732,7.9636,8.0969,7340704,0
+CLF.US,D,20180711,000000,7.9256,7.9589,7.7254,7.8684,11573847,0
+CLF.US,D,20180712,000000,7.9541,8.0161,7.7636,7.9444,7107854,0
+CLF.US,D,20180713,000000,7.9444,8.0684,7.8732,8.0016,4694209,0
+CLF.US,D,20180716,000000,8.0303,8.0875,7.7254,7.8111,12284698,0
+CLF.US,D,20180717,000000,7.7636,8.1254,7.7636,8.0684,10718001,0
+CLF.US,D,20180718,000000,8.1635,8.3827,8.1351,8.3541,10029090,0
+CLF.US,D,20180719,000000,8.278,8.4684,8.1685,8.4209,21993733,0
+CLF.US,D,20180720,000000,8.9829,9.888,8.5732,9.4888,54652000,0
+CLF.US,D,20180723,000000,9.849,10.774,9.755,10.365,49488048,0
+CLF.US,D,20180724,000000,10.649,10.897,9.926,10.068,40871501,0
+CLF.US,D,20180725,000000,10.041,10.374,10.032,10.287,18306987,0
+CLF.US,D,20180726,000000,9.898,10.412,9.64,10.259,18205673,0
+CLF.US,D,20180727,000000,10.374,10.468,10.026,10.164,14537443,0
+CLF.US,D,20180730,000000,10.221,10.316,10.126,10.164,7673284,0
+CLF.US,D,20180731,000000,10.135,10.326,10.088,10.277,9810172,0
+CLF.US,D,20180801,000000,10.221,10.307,10.05,10.135,9122935,0
+CLF.US,D,20180802,000000,10.003,10.212,9.774,10.078,10946580,0
+CLF.US,D,20180803,000000,10.116,10.441,10.021,10.365,10694682,0
+CLF.US,D,20180806,000000,10.335,10.459,10.202,10.277,7461408,0
+CLF.US,D,20180807,000000,10.45,10.612,9.746,9.859,14096710,0
+CLF.US,D,20180808,000000,9.918,9.993,9.4691,9.764,12361054,0
+CLF.US,D,20180809,000000,9.746,9.922,9.565,9.746,8351769,0
+CLF.US,D,20180810,000000,9.565,9.926,9.4976,9.829,8377091,0
+CLF.US,D,20180813,000000,9.829,9.908,9.695,9.716,7622328,0
+CLF.US,D,20180814,000000,9.755,9.783,9.4012,9.4494,10247689,0
+CLF.US,D,20180815,000000,9.2293,9.4494,8.9712,9.3835,20165906,0
+CLF.US,D,20180816,000000,9.4789,9.507,9.1836,9.3262,9449803,0
+CLF.US,D,20180817,000000,9.3262,9.4592,9.1449,9.3923,6830916,0
+CLF.US,D,20180820,000000,9.4592,9.504,9.2033,9.2682,6588100,0
+CLF.US,D,20180821,000000,9.2487,9.4789,9.2487,9.336,6937154,0
+CLF.US,D,20180822,000000,9.3736,9.611,9.3458,9.545,7951544,0
+CLF.US,D,20180823,000000,9.525,9.593,9.1352,9.1449,9104354,0
+CLF.US,D,20180824,000000,9.2779,9.4346,9.1932,9.41,6551498,0
+CLF.US,D,20180827,000000,9.4297,9.764,9.3214,9.668,7920679,0
+CLF.US,D,20180828,000000,9.783,9.908,9.64,9.774,8200975,0
+CLF.US,D,20180829,000000,9.746,9.926,9.607,9.839,5865191,0
+CLF.US,D,20180830,000000,9.726,9.764,9.0781,9.2969,18047179,0
+CLF.US,D,20180831,000000,9.2585,9.649,9.211,9.573,8582027,0
+CLF.US,D,20180904,000000,9.4199,9.504,9.0497,9.3067,10626630,0
+CLF.US,D,20180905,000000,9.3067,9.707,9.2633,9.668,9539676,0
+CLF.US,D,20180906,000000,9.716,10.135,9.716,9.888,12474022,0
+CLF.US,D,20180907,000000,9.898,10.325,9.811,10.192,12172482,0
+CLF.US,D,20180910,000000,10.241,10.403,10.164,10.335,8214587,0
+CLF.US,D,20180911,000000,10.192,10.287,9.973,10.059,7583574,0
+CLF.US,D,20180912,000000,10.05,10.698,10.031,10.603,15952660,0
+CLF.US,D,20180913,000000,10.764,10.85,10.436,10.593,14468197,0
+CLF.US,D,20180914,000000,10.716,11.108,10.689,10.965,14599801,0
+CLF.US,D,20180917,000000,11.192,11.269,10.917,11.192,9328461,0
+CLF.US,D,20180918,000000,11.241,11.67,11.173,11.622,15213295,0
+CLF.US,D,20180919,000000,11.67,11.869,11.388,11.536,11868672,0
+CLF.US,D,20180920,000000,11.784,11.803,11.44,11.64,12362831,0
+CLF.US,D,20180921,000000,11.697,11.832,11.469,11.583,11126550,0
+CLF.US,D,20180924,000000,11.574,12.04,11.574,11.812,8965465,0
+CLF.US,D,20180925,000000,11.945,12.365,11.907,12.298,9599135,0
+CLF.US,D,20180926,000000,12.45,12.479,11.907,12.059,14547231,0
+CLF.US,D,20180927,000000,11.984,12.24,11.878,12.212,7250739,0
+CLF.US,D,20180928,000000,12.145,12.417,12.013,12.059,9351513,0
+CLF.US,D,20181001,000000,12.145,12.317,11.755,12.165,10151642,0
+CLF.US,D,20181002,000000,12.078,12.24,11.926,11.984,5744774,0
+CLF.US,D,20181003,000000,12.031,12.327,11.916,11.994,8732035,0
+CLF.US,D,20181004,000000,12.022,12.04,11.345,11.706,8117963,0
+CLF.US,D,20181005,000000,11.622,11.951,11.498,11.774,9300997,0
+CLF.US,D,20181008,000000,11.812,11.945,11.631,11.812,6537424,0
+CLF.US,D,20181009,000000,11.784,11.898,11.593,11.68,4893229,0
+CLF.US,D,20181010,000000,11.593,11.764,11.021,11.049,10891187,0
+CLF.US,D,20181011,000000,11.012,11.459,10.813,11.137,8346089,0
+CLF.US,D,20181012,000000,11.374,11.516,11.222,11.44,7372059,0
+CLF.US,D,20181015,000000,11.355,11.431,11.059,11.231,7994519,0
+CLF.US,D,20181016,000000,11.298,11.431,11.127,11.222,6916645,0
+CLF.US,D,20181017,000000,11.222,11.298,10.999,11.279,6714981,0
+CLF.US,D,20181018,000000,11.212,11.251,10.669,10.936,14496822,0
+CLF.US,D,20181019,000000,11.118,11.146,9.829,10.526,37253222,0
+CLF.US,D,20181022,000000,10.526,10.917,10.277,10.803,14214085,0
+CLF.US,D,20181023,000000,10.478,10.736,10.259,10.659,12338950,0
+CLF.US,D,20181024,000000,10.584,10.726,9.697,9.707,15941286,0
+CLF.US,D,20181025,000000,9.803,10.126,9.755,9.983,8258814,0
+CLF.US,D,20181026,000000,9.716,9.864,9.3559,9.611,16701786,0
+CLF.US,D,20181029,000000,9.726,9.859,9.4789,9.593,8114957,0
+CLF.US,D,20181030,000000,9.4888,9.726,9.1547,9.621,9357267,0
+CLF.US,D,20181031,000000,9.764,10.259,9.736,10.251,10324348,0
+CLF.US,D,20181101,000000,10.383,10.45,10.031,10.174,9940281,0
+CLF.US,D,20181102,000000,10.251,10.365,9.922,10.221,8744298,0
+CLF.US,D,20181105,000000,10.277,10.745,10.251,10.431,9405797,0
+CLF.US,D,20181106,000000,10.478,10.506,10.003,10.05,8585373,0
+CLF.US,D,20181107,000000,10.145,10.379,10.078,10.297,4499826,0
+CLF.US,D,20181108,000000,10.297,10.307,9.898,9.944,4538654,0
+CLF.US,D,20181109,000000,9.707,9.879,9.2585,9.3648,10976623,0
+CLF.US,D,20181112,000000,9.3835,9.669,9.2779,9.525,7665257,0
+CLF.US,D,20181113,000000,9.515,9.926,9.4396,9.908,10139182,0
+CLF.US,D,20181114,000000,9.963,10.088,9.1836,9.3067,11778723,0
+CLF.US,D,20181115,000000,9.555,9.573,9.2207,9.555,6755353,0
+CLF.US,D,20181116,000000,9.525,9.888,9.4888,9.811,5353146,0
+CLF.US,D,20181119,000000,9.746,9.764,9.2871,9.4888,6965835,0
+CLF.US,D,20181120,000000,9.2487,9.3311,8.7352,8.9733,12021386,0
+CLF.US,D,20181121,000000,9.0497,9.2487,8.9733,9.0497,6928907,0
+CLF.US,D,20181123,000000,8.8401,8.859,8.2493,8.3637,10305102,0
+CLF.US,D,20181126,000000,8.5257,8.659,8.1445,8.2589,16973705,0
+CLF.US,D,20181127,000000,8.0969,8.4971,8.0303,8.4589,10105492,0
+CLF.US,D,20181128,000000,8.4589,8.9829,8.2946,8.9258,11761951,0
+CLF.US,D,20181129,000000,8.8446,9.0305,8.6304,8.9923,8397041,0
+CLF.US,D,20181130,000000,8.9162,9.0399,8.7352,8.8401,7840985,0
+CLF.US,D,20181203,000000,9.1352,9.2779,9.0019,9.1449,7039728,0
+CLF.US,D,20181204,000000,9.1352,9.2487,8.678,8.7067,6211791,0
+CLF.US,D,20181206,000000,8.5065,8.6018,8.2589,8.6018,9012280,0
+CLF.US,D,20181207,000000,8.6971,8.8495,8.4304,8.5065,7237201,0
+CLF.US,D,20181210,000000,8.4589,8.5065,8.2302,8.4019,9712648,0
+CLF.US,D,20181211,000000,8.6494,8.6494,8.3446,8.5732,7423641,0
+CLF.US,D,20181212,000000,8.6683,8.6683,7.8873,7.9732,17331739,0
+CLF.US,D,20181213,000000,8.0112,8.0969,7.6874,7.8397,9624824,0
+CLF.US,D,20181214,000000,7.6874,7.9922,7.5635,7.6302,8942728,0
+CLF.US,D,20181217,000000,7.6113,7.9732,7.5541,7.5921,8750257,0
+CLF.US,D,20181218,000000,7.6682,8.0112,7.6492,7.9732,9094706,0
+CLF.US,D,20181219,000000,8.0016,8.1254,7.4874,7.5826,9216052,0
+CLF.US,D,20181220,000000,7.6302,7.8065,7.211,7.4492,9721324,0
+CLF.US,D,20181221,000000,7.4395,7.6302,7.2777,7.3157,10341196,0
+CLF.US,D,20181224,000000,7.211,7.3157,7.1253,7.211,4970075,0
+CLF.US,D,20181226,000000,7.1825,7.6492,7.0492,7.6397,7525980,0
+CLF.US,D,20181227,000000,7.4302,7.4777,7.0967,7.3921,9130356,0
+CLF.US,D,20181228,000000,7.4017,7.6016,7.3538,7.4874,5969409,0
+CLF.US,D,20181231,000000,7.5445,7.5826,7.1063,7.3255,8387512,0
+CLF.US,D,20190102,000000,7.1348,7.5826,7.0872,7.4874,6683382,0
+CLF.US,D,20190103,000000,7.4393,7.54,7.1805,7.3148,7402944,0
+CLF.US,D,20190104,000000,7.5065,8.283,7.4776,8.12,12953197,0
+CLF.US,D,20190107,000000,8.1967,8.4556,7.8323,8.3692,12745444,0
+CLF.US,D,20190108,000000,8.4652,8.5456,8.0241,8.2062,8621648,0
+CLF.US,D,20190109,000000,8.2446,8.4652,8.1488,8.446,7565321,0
+CLF.US,D,20190110,000000,8.3597,8.3981,8.1967,8.3981,5463480,0
+CLF.US,D,20190111,000000,8.3118,8.3884,8.1488,8.2446,6270295,0
+CLF.US,D,20190114,000000,8.1393,8.3309,7.9728,8.2159,5506083,0
+CLF.US,D,20190115,000000,8.2543,8.3597,8.0338,8.0626,5397985,0
+CLF.US,D,20190116,000000,8.0816,8.3597,8.0816,8.3501,5877632,0
+CLF.US,D,20190117,000000,8.2927,8.7481,8.2542,8.6761,7550004,0
+CLF.US,D,20190118,000000,8.6377,8.7746,8.5322,8.6377,9698842,0
+CLF.US,D,20190122,000000,8.513,8.513,8.2062,8.3597,7606424,0
+CLF.US,D,20190123,000000,8.3309,8.4652,8.2351,8.3597,5171290,0
+CLF.US,D,20190124,000000,8.3309,8.5706,8.3118,8.5514,6859629,0
+CLF.US,D,20190125,000000,8.7049,9.3579,8.6761,9.213,14968808,0
+CLF.US,D,20190128,000000,9.27,9.2891,8.8774,9.0596,11713874,0
+CLF.US,D,20190129,000000,9.2041,9.3379,8.772,8.8102,7606420,0
+CLF.US,D,20190130,000000,9.4228,10.478,9.3677,10.373,39163444,0
+CLF.US,D,20190131,000000,10.258,10.468,10.075,10.267,16372201,0
+CLF.US,D,20190201,000000,10.21,10.276,9.923,10.095,9036150,0
+CLF.US,D,20190204,000000,10.182,10.272,9.99,10.182,9327340,0
+CLF.US,D,20190205,000000,10.21,10.276,9.975,10.038,8207642,0
+CLF.US,D,20190206,000000,10.075,10.64,9.98,10.622,18322460,0
+CLF.US,D,20190207,000000,10.536,10.796,10.192,10.45,21541384,0
+CLF.US,D,20190208,000000,10.738,11.753,10.738,11.341,41145703,0
+CLF.US,D,20190211,000000,11.446,11.658,11.063,11.168,15721731,0
+CLF.US,D,20190212,000000,11.293,11.668,11.141,11.188,14362928,0
+CLF.US,D,20190213,000000,11.254,11.284,10.814,10.997,19006883,0
+CLF.US,D,20190214,000000,10.89,11.063,10.699,10.776,13876733,0
+CLF.US,D,20190215,000000,10.91,11.053,10.699,10.822,12185821,0
+CLF.US,D,20190219,000000,10.832,10.842,10.575,10.776,10482343,0
+CLF.US,D,20190220,000000,10.814,11.264,10.814,11.15,12301023,0
+CLF.US,D,20190221,000000,11.033,11.112,10.791,11.033,8514131,0
+CLF.US,D,20190222,000000,11.122,11.158,10.948,11.102,5856825,0
+CLF.US,D,20190225,000000,11.092,11.131,10.805,11.072,8276785,0
+CLF.US,D,20190226,000000,11.006,11.131,10.862,11.033,9488668,0
+CLF.US,D,20190227,000000,11.043,11.092,10.733,10.842,7071551,0
+CLF.US,D,20190228,000000,10.776,10.776,10.421,10.63,10577698,0
+CLF.US,D,20190301,000000,10.69,10.738,10.344,10.441,11343510,0
+CLF.US,D,20190304,000000,10.402,10.468,10.085,10.325,8221801,0
+CLF.US,D,20190305,000000,10.354,10.373,9.95,10.066,10280432,0
+CLF.US,D,20190306,000000,10.066,10.095,9.606,9.625,11882997,0
+CLF.US,D,20190307,000000,9.625,9.693,9.4524,9.501,8505766,0
+CLF.US,D,20190308,000000,9.3087,9.4327,9.199,9.3766,11055978,0
+CLF.US,D,20190311,000000,9.4819,9.529,9.2352,9.4819,7972800,0
+CLF.US,D,20190312,000000,9.606,9.769,9.549,9.559,12301029,0
+CLF.US,D,20190313,000000,9.721,9.821,9.4307,9.721,12005155,0
+CLF.US,D,20190314,000000,9.615,9.736,9.539,9.539,9890737,0
+CLF.US,D,20190315,000000,9.539,9.759,9.4524,9.549,10001718,0
+CLF.US,D,20190318,000000,9.702,10.172,9.683,9.875,12445969,0
+CLF.US,D,20190319,000000,9.98,10.056,9.3953,9.4228,16628971,0
+CLF.US,D,20190320,000000,9.3766,9.4278,9.0738,9.2798,10120219,0
+CLF.US,D,20190321,000000,9.27,9.559,9.1942,9.4425,8910482,0
+CLF.US,D,20190322,000000,9.3379,9.4228,8.9157,8.9157,10141957,0
+CLF.US,D,20190325,000000,8.9829,9.1362,8.8295,8.9829,7787170,0
+CLF.US,D,20190326,000000,9.0787,9.2653,8.9924,9.0787,7768384,0
+CLF.US,D,20190327,000000,9.1458,9.213,8.954,9.1458,6678582,0
+CLF.US,D,20190328,000000,9.1942,9.3677,9.117,9.3184,8108075,0
+CLF.US,D,20190329,000000,9.539,9.75,9.501,9.577,9763059,0
+CLF.US,D,20190401,000000,9.825,10.114,9.779,9.95,13405770,0
+CLF.US,D,20190402,000000,9.98,10.066,9.825,9.845,10511057,0
+CLF.US,D,20190403,000000,10.114,10.618,10.038,10.114,15514788,0
+CLF.US,D,20190404,000000,10.095,10.22,9.959,10.095,7992547,0
+CLF.US,D,20190405,000000,10.143,10.2,10.018,10.153,6052033,0
+CLF.US,D,20190408,000000,10.268,10.34,10.153,10.297,6489792,0
+CLF.US,D,20190409,000000,10.192,10.22,9.834,9.874,7602486,0
+CLF.US,D,20190410,000000,9.979,10.075,9.719,10.018,10353229,0
+CLF.US,D,20190411,000000,9.874,9.908,9.642,9.681,10444269,0
+CLF.US,D,20190412,000000,9.864,9.979,9.729,9.739,7511994,0
+CLF.US,D,20190415,000000,9.767,9.883,9.566,9.864,6280429,0
+CLF.US,D,20190416,000000,9.913,9.931,9.122,9.2187,17867703,0
+CLF.US,D,20190417,000000,9.1508,9.507,9.1123,9.2662,10093016,0
+CLF.US,D,20190418,000000,9.199,9.41,8.9485,9.0256,10434522,0
+CLF.US,D,20190422,000000,9.0353,9.1028,8.7944,8.8908,10001389,0
+CLF.US,D,20190423,000000,8.9293,9.2851,8.9003,9.1412,13394721,0
+CLF.US,D,20190424,000000,9.199,9.2565,9.0737,9.1603,14455408,0
+CLF.US,D,20190425,000000,9.691,9.691,8.8233,9.3726,24807850,0
+CLF.US,D,20190426,000000,9.507,9.796,9.3825,9.719,18400333,0
+CLF.US,D,20190429,000000,9.729,9.739,9.199,9.507,20253589,0
+CLF.US,D,20190430,000000,9.4002,9.729,9.295,9.623,14321849,0
+CLF.US,D,20190501,000000,9.584,9.661,9.2275,9.2565,10634199,0
+CLF.US,D,20190502,000000,9.2759,9.507,9.2371,9.4976,7997281,0
+CLF.US,D,20190503,000000,9.594,9.922,9.536,9.922,11651071,0
+CLF.US,D,20190506,000000,9.594,9.931,9.4691,9.903,8778329,0
+CLF.US,D,20190507,000000,9.931,10.148,9.642,9.757,12154097,0
+CLF.US,D,20190508,000000,9.739,9.913,9.604,9.7,10672900,0
+CLF.US,D,20190509,000000,9.574,9.908,9.4691,9.844,7516341,0
+CLF.US,D,20190510,000000,9.777,9.969,9.613,9.874,8666650,0
+CLF.US,D,20190513,000000,9.594,9.604,9.122,9.4789,17233513,0
+CLF.US,D,20190514,000000,9.556,9.632,9.4002,9.604,7881962,0
+CLF.US,D,20190515,000000,9.507,9.623,9.3726,9.566,9368877,0
+CLF.US,D,20190516,000000,9.651,9.864,9.556,9.691,9926324,0
+CLF.US,D,20190517,000000,9.594,9.806,9.516,9.651,8693112,0
+CLF.US,D,20190520,000000,9.516,9.574,9.1123,9.1316,11127076,0
+CLF.US,D,20190521,000000,9.199,9.4396,9.093,9.3539,6823111,0
+CLF.US,D,20190522,000000,9.3145,9.41,8.9677,9.122,6385252,0
+CLF.US,D,20190523,000000,9.0161,9.2371,8.8811,8.9677,10132862,0
+CLF.US,D,20190524,000000,9.0544,9.0737,8.8811,8.9677,5514159,0
+CLF.US,D,20190528,000000,9.0449,9.122,8.8618,8.9003,7736144,0
+CLF.US,D,20190529,000000,8.7174,8.7849,8.3899,8.7174,11723113,0
+CLF.US,D,20190530,000000,8.7077,8.8137,8.438,8.4863,7859488,0
+CLF.US,D,20190531,000000,8.3032,8.4573,8.1491,8.3803,9026452,0
+CLF.US,D,20190603,000000,8.3803,8.6451,8.2838,8.6403,8397453,0
+CLF.US,D,20190604,000000,8.7463,9.2565,8.6789,9.2469,14120701,0
+CLF.US,D,20190605,000000,9.1702,9.3047,8.9534,9.2662,8921933,0
+CLF.US,D,20190606,000000,9.3047,9.4888,9.199,9.4789,7224767,0
+CLF.US,D,20190607,000000,9.4976,9.507,9.122,9.2275,8888996,0
+CLF.US,D,20190610,000000,9.2662,9.3047,8.9582,9.0737,7656115,0
+CLF.US,D,20190611,000000,9.566,9.604,9.2187,9.2469,10620997,0
+CLF.US,D,20190612,000000,9.2371,9.3638,9.1797,9.2565,4658668,0
+CLF.US,D,20190613,000000,9.3638,9.4976,9.3145,9.4691,4654242,0
+CLF.US,D,20190614,000000,9.3913,9.41,9.199,9.2565,5730486,0
+CLF.US,D,20190617,000000,9.2565,9.3438,9.146,9.2662,4270253,0
+CLF.US,D,20190618,000000,9.4494,9.903,9.4278,9.681,10914585,0
+CLF.US,D,20190619,000000,9.796,10.095,9.729,9.969,11564586,0
+CLF.US,D,20190620,000000,10.182,10.307,9.796,9.874,9377271,0
+CLF.US,D,20190621,000000,9.834,9.903,9.661,9.691,7897222,0
+CLF.US,D,20190624,000000,9.71,9.71,9.4396,9.4592,7239919,0
+CLF.US,D,20190625,000000,9.4691,9.623,9.3638,9.4592,8578563,0
+CLF.US,D,20190626,000000,9.566,9.874,9.4297,9.824,7354201,0
+CLF.US,D,20190627,000000,9.931,10.066,9.874,10.038,5983909,0
+CLF.US,D,20190628,000000,10.066,10.335,9.874,10.277,14015292,0
+CLF.US,D,20190701,000000,10.518,10.558,10.307,10.433,9230895,0
+CLF.US,D,20190702,000000,10.413,10.596,10.316,10.538,7198756,0
+CLF.US,D,20190703,000000,10.615,10.741,10.567,10.674,5701649,0
+CLF.US,D,20190705,000000,10.382,10.615,10.228,10.518,6368961,0
+CLF.US,D,20190708,000000,10.538,10.577,10.19,10.248,8009989,0
+CLF.US,D,20190709,000000,10.17,10.17,9.913,10.063,10847541,0
+CLF.US,D,20190710,000000,10.228,10.325,9.899,9.919,8369804,0
+CLF.US,D,20190711,000000,9.996,10.015,9.773,9.919,6523432,0
+CLF.US,D,20190712,000000,9.937,10.262,9.937,10.18,8030573,0
+CLF.US,D,20190715,000000,10.257,10.382,10.131,10.316,8567064,0
+CLF.US,D,20190716,000000,10.316,10.868,10.248,10.625,10441979,0
+CLF.US,D,20190717,000000,10.654,10.78,10.471,10.644,7927943,0
+CLF.US,D,20190718,000000,10.558,10.615,10.451,10.528,8150461,0
+CLF.US,D,20190719,000000,10.78,11.246,10.605,10.944,31033050,0
+CLF.US,D,20190722,000000,11.003,11.139,10.669,10.858,13008925,0
+CLF.US,D,20190723,000000,10.935,10.985,10.684,10.858,9100483,0
+CLF.US,D,20190724,000000,10.528,10.698,10.344,10.587,13105710,0
+CLF.US,D,20190725,000000,10.587,10.654,10.334,10.489,8612341,0
+CLF.US,D,20190726,000000,10.518,10.567,10.392,10.558,6168958,0
+CLF.US,D,20190729,000000,10.528,10.625,10.364,10.528,6044791,0
+CLF.US,D,20190730,000000,10.451,10.838,10.306,10.828,8828425,0
+CLF.US,D,20190731,000000,10.848,10.925,10.18,10.325,13109840,0
+CLF.US,D,20190801,000000,10.198,10.248,9.2881,9.337,26418378,0
+CLF.US,D,20190802,000000,9.2594,9.3077,8.9204,9.0464,13298855,0
+CLF.US,D,20190805,000000,8.901,8.901,8.3538,8.5524,18465331,0
+CLF.US,D,20190806,000000,8.6299,8.7171,8.2231,8.4264,10952088,0
+CLF.US,D,20190807,000000,8.2714,8.4361,8.0875,8.3587,14084093,0
+CLF.US,D,20190808,000000,8.4555,8.7171,8.3781,8.6977,10063865,0
+CLF.US,D,20190809,000000,8.4652,8.5524,8.1262,8.1843,10243710,0
+CLF.US,D,20190812,000000,8.1166,8.1746,7.855,7.918,9162776,0
+CLF.US,D,20190813,000000,7.9324,8.3877,7.8938,8.3103,10226915,0
+CLF.US,D,20190814,000000,8.039,8.1456,7.9034,7.9324,8032873,0
+CLF.US,D,20190815,000000,7.9616,8.0875,7.5354,7.7581,8928155,0
+CLF.US,D,20190816,000000,7.7969,7.9906,7.7195,7.9034,9046545,0
+CLF.US,D,20190819,000000,8.0584,8.2182,8.039,8.1456,5660321,0
+CLF.US,D,20190820,000000,8.0584,8.2037,7.9421,8.1456,3589294,0
+CLF.US,D,20190821,000000,8.2134,8.2231,7.9374,7.9906,6316369,0
+CLF.US,D,20190822,000000,7.981,8.0488,7.7485,8.0003,7000041,0
+CLF.US,D,20190823,000000,7.9228,7.9712,7.6613,7.7195,8695546,0
+CLF.US,D,20190826,000000,7.826,7.8453,7.6323,7.7195,5067127,0
+CLF.US,D,20190827,000000,7.7387,7.7727,7.3514,7.3805,7300310,0
+CLF.US,D,20190828,000000,7.361,7.5644,7.2545,7.4772,13458946,0
+CLF.US,D,20190829,000000,7.6129,7.7774,7.5838,7.7195,5888867,0
+CLF.US,D,20190830,000000,7.8453,7.8938,7.6226,7.6903,4862302,0
+CLF.US,D,20190903,000000,7.4772,7.516,6.4312,6.5668,33636744,0
+CLF.US,D,20190904,000000,6.7509,6.9445,6.5184,6.9252,23839038,0
+CLF.US,D,20190905,000000,7.0608,7.487,7.0027,7.2351,17003533,0
+CLF.US,D,20190906,000000,7.2255,7.3029,7.0269,7.0317,8774249,0
+CLF.US,D,20190909,000000,7.1091,7.361,7.0899,7.3416,10685041,0
+CLF.US,D,20190910,000000,7.3514,7.5548,7.3029,7.5257,10806791,0
+CLF.US,D,20190911,000000,7.4772,8.01,7.4144,7.9712,12514837,0
+CLF.US,D,20190912,000000,8.0488,8.1746,7.6928,8.0778,16164730,0
+CLF.US,D,20190913,000000,8.2714,8.3781,8.0875,8.194,10006055,0
+CLF.US,D,20190916,000000,8.0875,8.3974,8.0875,8.3683,6321275,0
+CLF.US,D,20190917,000000,8.2425,8.286,7.9228,8.0681,11577359,0
+CLF.US,D,20190918,000000,8.0196,8.1359,7.7242,7.9228,8314929,0
+CLF.US,D,20190919,000000,7.6031,7.8356,7.5063,7.7097,10578456,0
+CLF.US,D,20190920,000000,7.7097,7.8228,7.458,7.487,14655794,0
+CLF.US,D,20190923,000000,7.177,7.5451,7.1383,7.361,9625220,0
+CLF.US,D,20190924,000000,7.3126,7.361,7.0076,7.022,11293527,0
+CLF.US,D,20190925,000000,7.022,7.3805,7.0027,7.3416,8880190,0
+CLF.US,D,20190926,000000,7.2642,7.3416,7.148,7.1577,8777262,0
+CLF.US,D,20190927,000000,7.1091,7.1964,6.867,6.9058,8927321,0
+CLF.US,D,20190930,000000,6.9058,7.0801,6.7605,6.993,9330573,0
+CLF.US,D,20191001,000000,6.9834,7.2738,6.7605,6.9445,10831152,0
+CLF.US,D,20191002,000000,6.8768,6.9156,6.5377,6.5862,13639180,0
+CLF.US,D,20191003,000000,7.0651,7.4168,6.7691,7.1335,36321518,0
+CLF.US,D,20191004,000000,7.1236,7.3875,7.0845,7.2116,18923884,0
+CLF.US,D,20191007,000000,7.1529,7.3875,7.0748,7.2604,68908049,0
+CLF.US,D,20191008,000000,7.1139,7.2019,6.9477,6.9967,12815628,0
+CLF.US,D,20191009,000000,7.0651,7.0845,6.7425,6.8696,17495643,0
+CLF.US,D,20191010,000000,6.9575,7.2263,6.9087,7.1236,11926179,0
+CLF.US,D,20191011,000000,7.2604,7.5145,7.2165,7.4461,14206628,0
+CLF.US,D,20191014,000000,7.3288,7.3387,6.9575,7.0064,14611438,0
+CLF.US,D,20191015,000000,7.0259,7.3728,6.9283,7.1725,14690930,0
+CLF.US,D,20191016,000000,6.9868,7.1627,6.7914,6.8012,12489391,0
+CLF.US,D,20191017,000000,6.8696,6.9724,6.7475,6.85,9028853,0
+CLF.US,D,20191018,000000,6.8403,6.894,6.7279,6.7621,9756559,0
+CLF.US,D,20191021,000000,6.8403,7.0651,6.7523,6.8305,11930206,0
+CLF.US,D,20191022,000000,6.8696,7.0357,6.6301,6.9771,31211223,0
+CLF.US,D,20191023,000000,7.1823,7.192,6.4396,6.6057,29802310,0
+CLF.US,D,20191024,000000,6.6741,7.0161,6.6644,6.9868,18695811,0
+CLF.US,D,20191025,000000,7.0259,7.2311,6.8696,6.9868,16079859,0
+CLF.US,D,20191028,000000,7.0357,7.2311,7.0161,7.2311,11127903,0
+CLF.US,D,20191029,000000,7.1725,7.3191,7.1236,7.1725,9614145,0
+CLF.US,D,20191030,000000,7.1041,7.1774,6.9771,7.1627,9358586,0
+CLF.US,D,20191031,000000,7.0845,7.1041,6.8891,7.0651,8630905,0
+CLF.US,D,20191101,000000,7.1823,7.4461,7.1155,7.3972,12168173,0
+CLF.US,D,20191104,000000,7.5243,7.578,7.3484,7.4266,8699065,0
+CLF.US,D,20191105,000000,7.5145,7.5634,7.2751,7.3582,10073745,0
+CLF.US,D,20191106,000000,7.2703,7.3288,7.1139,7.1529,6987374,0
+CLF.US,D,20191107,000000,7.28,7.3875,7.1823,7.192,8658833,0
+CLF.US,D,20191108,000000,7.0845,7.4559,6.9477,7.3972,11782578,0
+CLF.US,D,20191111,000000,7.2604,7.2604,6.9575,7.1236,10171059,0
+CLF.US,D,20191112,000000,7.1432,7.2604,7.0651,7.1529,6039027,0
+CLF.US,D,20191113,000000,7.0748,7.2067,7.0357,7.1139,5524736,0
+CLF.US,D,20191114,000000,7.0651,7.1529,6.8891,6.938,8458344,0
+CLF.US,D,20191115,000000,7.0161,7.1139,6.9967,7.0161,7452599,0
+CLF.US,D,20191118,000000,6.9575,7.2995,6.9283,7.2898,9241939,0
+CLF.US,D,20191119,000000,7.3387,7.4099,7.1335,7.28,6609915,0
+CLF.US,D,20191120,000000,7.2019,7.3538,7.0748,7.192,6684507,0
+CLF.US,D,20191121,000000,7.2019,7.3484,7.1041,7.3387,6409665,0
+CLF.US,D,20191122,000000,7.4071,7.8566,7.3875,7.7588,14656254,0
+CLF.US,D,20191125,000000,7.8643,8.1106,7.7042,8.0618,11463647,0
+CLF.US,D,20191126,000000,8.0422,8.0618,7.837,7.964,6832846,0
+CLF.US,D,20191127,000000,8.0227,8.0715,7.7686,7.9151,6689165,0
+CLF.US,D,20191129,000000,7.837,7.9982,7.8076,7.8076,3772065,0
+CLF.US,D,20191202,000000,7.9151,8.2571,7.8566,8.2181,11780179,0
+CLF.US,D,20191203,000000,7.1823,7.4266,6.9184,7.3387,55223294,0
+CLF.US,D,20191204,000000,7.534,7.8566,7.4559,7.7588,20906728,0
+CLF.US,D,20191205,000000,7.7099,7.8076,7.5634,7.7588,10715329,0
+CLF.US,D,20191206,000000,7.8956,8.1986,7.876,7.9543,16139125,0
+CLF.US,D,20191209,000000,7.925,8.3939,7.9151,8.3158,15230707,0
+CLF.US,D,20191210,000000,8.306,8.4681,8.2767,8.3549,8257202,0
+CLF.US,D,20191211,000000,8.4038,8.7262,8.3647,8.6285,14024030,0
+CLF.US,D,20191212,000000,8.5503,8.8142,8.4233,8.6578,15503300,0
+CLF.US,D,20191213,000000,8.6481,8.7555,8.3354,8.4233,12384137,0
+CLF.US,D,20191216,000000,8.5307,8.609,8.0911,8.1008,11133960,0
+CLF.US,D,20191217,000000,8.1497,8.2963,7.9835,8.2571,9577237,0
+CLF.US,D,20191218,000000,8.2376,8.3647,8.1839,8.306,7285682,0
+CLF.US,D,20191219,000000,8.3255,8.4429,8.1595,8.179,7690339,0
+CLF.US,D,20191220,000000,8.0813,8.1302,7.9738,8.0422,12715005,0
+CLF.US,D,20191223,000000,8.0618,8.1399,7.9738,8.0227,5693927,0
+CLF.US,D,20191224,000000,8.0324,8.306,8.0227,8.2083,4237296,0
+CLF.US,D,20191226,000000,8.2279,8.2963,8.0764,8.1692,4973578,0
+CLF.US,D,20191227,000000,8.1887,8.2474,8.0129,8.0324,6025303,0
+CLF.US,D,20191230,000000,8.0911,8.2376,8.0374,8.1399,7085060,0
+CLF.US,D,20191231,000000,8.1497,8.3794,8.1106,8.2083,9074434,0
+CLF.US,D,20200102,000000,8.3067,8.3264,7.6572,7.7162,19667472,0
+CLF.US,D,20200103,000000,7.7261,7.8934,7.6276,7.6965,8818684,0
+CLF.US,D,20200106,000000,7.6572,7.7851,7.5194,7.667,9424523,0
+CLF.US,D,20200107,000000,7.667,8.0213,7.6572,7.8737,12301354,0
+CLF.US,D,20200108,000000,7.854,7.9721,7.7654,7.8048,9980938,0
+CLF.US,D,20200109,000000,7.7654,7.8343,7.5095,7.6375,10939288,0
+CLF.US,D,20200110,000000,7.6765,7.7654,7.4406,7.48,9788830,0
+CLF.US,D,20200113,000000,7.5194,7.6276,7.3914,7.48,8654666,0
+CLF.US,D,20200114,000000,7.4603,7.9032,7.4013,7.7753,10477411,0
+CLF.US,D,20200115,000000,7.7753,7.8245,7.6276,7.6768,7429505,0
+CLF.US,D,20200116,000000,7.7261,7.8146,7.6768,7.7064,7010273,0
+CLF.US,D,20200117,000000,7.7654,7.8442,7.6867,7.7654,6065624,0
+CLF.US,D,20200121,000000,7.6572,7.6965,7.3127,7.4603,12946167,0
+CLF.US,D,20200122,000000,7.4406,7.6572,7.4406,7.6276,7333482,0
+CLF.US,D,20200123,000000,7.5292,7.5784,7.1355,7.3324,15122071,0
+CLF.US,D,20200124,000000,7.3324,7.3816,7.1158,7.2635,13395626,0
+CLF.US,D,20200127,000000,7.0273,7.2044,6.9682,7.1158,8896291,0
+CLF.US,D,20200128,000000,7.2044,7.2536,6.9485,7.0469,15916347,0
+CLF.US,D,20200129,000000,7.0666,7.147,6.9682,7.0765,8560902,0
+CLF.US,D,20200130,000000,6.9879,7.0765,6.8501,7.0765,10622458,0
+CLF.US,D,20200131,000000,6.9781,7.0469,6.7714,6.9092,11665887,0
+CLF.US,D,20200203,000000,6.9387,7.2536,6.8895,7.1552,11978627,0
+CLF.US,D,20200204,000000,7.3225,7.48,7.293,7.4111,9292285,0
+CLF.US,D,20200205,000000,7.5489,7.7753,7.48,7.7064,11712855,0
+CLF.US,D,20200206,000000,7.7753,7.8048,7.5489,7.5883,6524020,0
+CLF.US,D,20200207,000000,7.4997,7.5292,7.3816,7.4308,5797439,0
+CLF.US,D,20200210,000000,7.3914,7.4406,7.2832,7.3619,4938078,0
+CLF.US,D,20200211,000000,7.4603,7.7261,7.4308,7.5784,6559352,0
+CLF.US,D,20200212,000000,7.7261,7.7654,7.4505,7.4603,10150842,0
+CLF.US,D,20200213,000000,7.4013,7.6227,7.4013,7.5194,7279814,0
+CLF.US,D,20200214,000000,7.5292,7.5587,7.2044,7.2733,9775131,0
+CLF.US,D,20200218,000000,7.2339,7.4406,7.2044,7.3521,7600773,0
+CLF.US,D,20200219,000000,7.3521,7.5981,7.3521,7.48,8853309,0
+CLF.US,D,20200220,000000,7.2339,7.2339,6.732,7.0765,26881006,0
+CLF.US,D,20200221,000000,7.0469,7.106,6.9387,6.9781,7306501,0
+CLF.US,D,20200224,000000,6.7025,6.7369,6.545,6.6336,15281497,0
+CLF.US,D,20200225,000000,6.6729,6.6925,6.1612,6.358,17553723,0
+CLF.US,D,20200226,000000,6.358,6.4859,6.1858,6.2497,14613815,0
+CLF.US,D,20200227,000000,5.9938,6.0234,5.6248,5.6395,21481001,0
+CLF.US,D,20200228,000000,5.3443,5.797,5.2951,5.7183,17669698,0
+CLF.US,D,20200302,000000,5.7478,5.8265,5.3935,5.8265,17953134,0
+CLF.US,D,20200303,000000,5.8561,6.0234,5.3639,5.4624,16916480,0
+CLF.US,D,20200304,000000,5.5805,5.6494,5.4132,5.6297,11008997,0
+CLF.US,D,20200305,000000,5.4427,5.5313,5.236,5.3738,10560535,0
+CLF.US,D,20200306,000000,5.1868,5.6198,4.9358,5.0982,14989294,0
+CLF.US,D,20200309,000000,4.4486,4.9014,4.4289,4.5766,13441750,0
+CLF.US,D,20200310,000000,4.8522,4.9604,4.3305,4.7439,11848285,0
+CLF.US,D,20200311,000000,4.6258,4.6553,4.301,4.4191,20437623,0
+CLF.US,D,20200312,000000,3.9861,4.1829,3.6711,3.9959,20719071,0
+CLF.US,D,20200313,000000,4.3502,4.7931,4.0549,4.7931,18515329,0
+CLF.US,D,20200316,000000,3.9861,4.2124,3.9073,3.9172,16077418,0
+CLF.US,D,20200317,000000,3.9762,4.2026,3.8975,4.0549,16561690,0
+CLF.US,D,20200318,000000,3.7695,3.927,2.9329,3.0707,19435076,0
+CLF.US,D,20200319,000000,3.1298,3.5678,2.5885,3.3463,16501508,0
+CLF.US,D,20200320,000000,3.5038,3.6662,3.1003,3.1396,16562291,0
+CLF.US,D,20200323,000000,3.1003,3.3758,2.9625,3.0215,17384002,0
+CLF.US,D,20200324,000000,3.3266,3.6317,3.2221,3.4743,14007685,0
+CLF.US,D,20200325,000000,3.6908,3.8876,3.3365,3.6809,17444025,0
+CLF.US,D,20200326,000000,3.7892,3.9221,3.6121,3.8286,14805335,0
+CLF.US,D,20200327,000000,3.6416,3.8286,3.5432,3.74,10739267,0
+CLF.US,D,20200330,000000,3.7203,3.7597,3.4939,3.5825,8074788,0
+CLF.US,D,20200331,000000,3.6908,4.2124,3.5727,3.8876,20412951,0
+CLF.US,D,20200401,000000,3.7203,4.1731,3.5333,3.74,13346364,0
+CLF.US,D,20200402,000000,3.77,3.99,3.56,3.74,10733953,0
+CLF.US,D,20200403,000000,3.66,3.89,3.62,3.76,10724265,0
+CLF.US,D,20200406,000000,3.97,4.15,3.88,4.05,11535042,0
+CLF.US,D,20200407,000000,4.24,4.325,4.0265,4.1,10591538,0
+CLF.US,D,20200408,000000,4.2,4.47,4.16,4.34,9475139,0
+CLF.US,D,20200409,000000,4.55,4.84,4.51,4.62,16825254,0
+CLF.US,D,20200413,000000,4.65,4.665,4.31,4.44,8742804,0
+CLF.US,D,20200414,000000,4.4,4.5499,4.23,4.27,10784711,0
+CLF.US,D,20200415,000000,4.1,4.1,3.55,3.8,26111556,0
+CLF.US,D,20200416,000000,3.86,3.86,3.41,3.53,15349357,0
+CLF.US,D,20200417,000000,3.7,3.8,3.63,3.71,11671329,0
+CLF.US,D,20200420,000000,3.55,3.67,3.43,3.46,12295902,0
+CLF.US,D,20200421,000000,3.33,3.66,3.3,3.65,12344860,0
+CLF.US,D,20200422,000000,3.81,3.85,3.63,3.65,11495748,0
+CLF.US,D,20200423,000000,3.68,4.13,3.68,3.92,14153397,0
+CLF.US,D,20200424,000000,3.99,4.11,3.75,3.81,7625616,0
+CLF.US,D,20200427,000000,3.86,4.2,3.83,4.07,9477388,0
+CLF.US,D,20200428,000000,4.27,4.345,3.99,4.21,10516766,0
+CLF.US,D,20200429,000000,4.38,4.9,4.38,4.7,17201086,0
+CLF.US,D,20200430,000000,4.57,4.68,4.33,4.38,12159302,0
+CLF.US,D,20200501,000000,4.2,4.32,3.96,4.18,15393743,0
+CLF.US,D,20200504,000000,4.05,4.36,3.97,4.31,13577011,0
+CLF.US,D,20200505,000000,4.45,4.61,4.35,4.38,12382407,0
+CLF.US,D,20200506,000000,4.42,4.5,4.27,4.28,7543428,0
+CLF.US,D,20200507,000000,4.41,4.52,4.365,4.45,10199479,0
+CLF.US,D,20200508,000000,4.54,4.82,4.53,4.82,13140932,0
+CLF.US,D,20200511,000000,4.77,4.78,4.42,4.69,14663738,0
+CLF.US,D,20200512,000000,4.73,4.85,4.3442,4.39,13447140,0
+CLF.US,D,20200513,000000,4.42,4.44,3.965,4.05,15479107,0
+CLF.US,D,20200514,000000,3.87,4.1287,3.8,4.09,17761858,0
+CLF.US,D,20200515,000000,4.06,4.18,3.92,4.1,15345915,0
+CLF.US,D,20200518,000000,4.34,4.56,4.29,4.4,16156659,0
+CLF.US,D,20200519,000000,4.37,4.72,4.34,4.61,15666004,0
+CLF.US,D,20200520,000000,4.7,4.77,4.565,4.68,13400790,0
+CLF.US,D,20200521,000000,4.7,4.85,4.62,4.71,10223358,0
+CLF.US,D,20200522,000000,4.71,4.74,4.4323,4.68,11271595,0
+CLF.US,D,20200526,000000,4.86,5.04,4.823,4.97,13380062,0
+CLF.US,D,20200527,000000,5.17,5.48,5.1,5.44,16414443,0
+CLF.US,D,20200528,000000,5.5,5.58,5.09,5.16,12953385,0
+CLF.US,D,20200529,000000,5.09,5.33,5.01,5.22,11719805,0
+CLF.US,D,20200601,000000,5.22,5.44,5.2,5.32,9024410,0
+CLF.US,D,20200602,000000,5.44,5.665,5.42,5.6,12786026,0
+CLF.US,D,20200603,000000,5.73,5.9175,5.7,5.8,11090551,0
+CLF.US,D,20200604,000000,5.81,6,5.731,5.93,11521883,0
+CLF.US,D,20200605,000000,6.3,6.63,6.23,6.48,17168369,0
+CLF.US,D,20200608,000000,6.85,7.09,6.68,7.06,18274068,0
+CLF.US,D,20200609,000000,6.8,6.955,6.55,6.83,11346117,0
+CLF.US,D,20200610,000000,6.87,6.9499,6.56,6.59,12053515,0
+CLF.US,D,20200611,000000,6.05,6.25,5.55,5.6,15529448,0
+CLF.US,D,20200612,000000,6.06,6.37,5.8,6.32,13157861,0
+CLF.US,D,20200615,000000,5.92,6.27,5.91,6.13,11356550,0
+CLF.US,D,20200616,000000,6.73,6.86,6.4159,6.57,18354764,0
+CLF.US,D,20200617,000000,6.55,6.72,6.44,6.44,14990578,0
+CLF.US,D,20200618,000000,6.15,6.17,5.8,5.92,24373580,0
+CLF.US,D,20200619,000000,6.06,6.07,5.585,5.6,17120729,0
+CLF.US,D,20200622,000000,5.6,5.74,5.49,5.71,8487593,0
+CLF.US,D,20200623,000000,5.86,5.87,5.68,5.7,6170883,0
+CLF.US,D,20200624,000000,5.58,5.66,5.34,5.41,8864137,0
+CLF.US,D,20200625,000000,5.33,5.5,5.28,5.5,7039866,0
+CLF.US,D,20200626,000000,5.41,5.47,5.245,5.29,10033005,0
+CLF.US,D,20200629,000000,5.35,5.545,5.33,5.4,6968350,0
+CLF.US,D,20200630,000000,5.35,5.55,5.27,5.52,7108675,0
+CLF.US,D,20200701,000000,5.54,5.5799,5.21,5.37,11602336,0
+CLF.US,D,20200702,000000,5.54,5.59,5.33,5.4,7372770,0
+CLF.US,D,20200706,000000,5.61,5.61,5.375,5.58,9128536,0
+CLF.US,D,20200707,000000,5.48,5.52,5.28,5.31,7851820,0
+CLF.US,D,20200708,000000,5.34,5.38,5.08,5.15,8992658,0
+CLF.US,D,20200709,000000,5.15,5.21,4.92,4.99,11077368,0
+CLF.US,D,20200710,000000,5.01,5.77,4.95,5.74,26777230,0
+CLF.US,D,20200713,000000,5.89,6.12,5.65,5.66,18110205,0
+CLF.US,D,20200714,000000,5.61,6.07,5.56,6.01,13952221,0
+CLF.US,D,20200715,000000,6.14,6.18,5.85,6.02,10881167,0
+CLF.US,D,20200716,000000,5.95,6,5.79,5.82,8986139,0
+CLF.US,D,20200717,000000,5.83,5.9099,5.7,5.7,7141374,0
+CLF.US,D,20200720,000000,5.67,5.71,5.56,5.65,6002090,0
+CLF.US,D,20200721,000000,5.7,5.95,5.7,5.89,10010337,0
+CLF.US,D,20200722,000000,5.79,5.825,5.715,5.79,5783014,0
+CLF.US,D,20200723,000000,5.76,5.88,5.67,5.75,5184952,0
+CLF.US,D,20200724,000000,5.7,5.7223,5.555,5.65,6246636,0
+CLF.US,D,20200727,000000,5.67,5.91,5.66,5.89,6752871,0
+CLF.US,D,20200728,000000,5.82,5.88,5.63,5.65,5882425,0
+CLF.US,D,20200729,000000,5.7,5.84,5.67,5.81,8334488,0
+CLF.US,D,20200730,000000,5.75,5.9,5.33,5.67,20162134,0
+CLF.US,D,20200731,000000,5.48,5.53,5.16,5.18,14832507,0
+CLF.US,D,20200803,000000,5.25,5.45,5.2,5.41,10533599,0
+CLF.US,D,20200804,000000,5.37,5.49,5.25,5.47,7804224,0
+CLF.US,D,20200805,000000,5.59,5.73,5.54,5.67,7415371,0
+CLF.US,D,20200806,000000,5.63,5.73,5.535,5.56,9095578,0
+CLF.US,D,20200807,000000,5.49,5.5,5.33,5.48,8928415,0
+CLF.US,D,20200810,000000,5.55,6.07,5.53,6.03,13567123,0
+CLF.US,D,20200811,000000,6.12,6.29,5.98,6,11785936,0
+CLF.US,D,20200812,000000,6.12,6.15,5.89,5.99,6265455,0
+CLF.US,D,20200813,000000,5.89,6.01,5.84,5.99,8239072,0
+CLF.US,D,20200814,000000,5.92,6.16,5.87,6.13,6668236,0
+CLF.US,D,20200817,000000,6.21,6.46,6.19,6.45,8542875,0
+CLF.US,D,20200818,000000,6.5,6.56,6.36,6.41,6526458,0
+CLF.US,D,20200819,000000,6.41,6.66,6.3842,6.41,7704430,0
+CLF.US,D,20200820,000000,6.27,6.48,6.21,6.4,5166486,0
+CLF.US,D,20200821,000000,6.3,6.37,6.07,6.13,6081278,0
+CLF.US,D,20200824,000000,6.24,6.4,6.21,6.32,5144019,0
+CLF.US,D,20200825,000000,6.33,6.45,6.13,6.41,7489018,0
+CLF.US,D,20200826,000000,6.41,6.61,6.37,6.44,7730378,0
+CLF.US,D,20200827,000000,6.47,6.5477,6.2,6.32,6549282,0
+CLF.US,D,20200828,000000,6.38,6.545,6.33,6.48,5694462,0
+CLF.US,D,20200831,000000,6.54,6.71,6.445,6.58,12990839,0
+CLF.US,D,20200901,000000,6.55,6.78,6.3706,6.76,11624146,0
+CLF.US,D,20200902,000000,6.78,6.82,6.635,6.81,8741596,0
+CLF.US,D,20200903,000000,6.74,6.87,6.41,6.51,9351317,0
+CLF.US,D,20200904,000000,6.69,6.7,6.35,6.59,6417079,0
+CLF.US,D,20200908,000000,6.42,6.43,6.21,6.21,6909796,0
+CLF.US,D,20200909,000000,6.31,6.35,6.17,6.24,5692228,0
+CLF.US,D,20200910,000000,6.29,6.325,6.1,6.11,5076357,0
+CLF.US,D,20200911,000000,6.18,6.3,6.04,6.08,9387628,0
+CLF.US,D,20200914,000000,6.19,6.35,6.11,6.33,6640903,0
+CLF.US,D,20200915,000000,6.37,6.58,6.34,6.42,6725738,0
+CLF.US,D,20200916,000000,6.48,6.5,6.35,6.38,8425434,0
+CLF.US,D,20200917,000000,6.28,6.73,6.18,6.68,12297075,0
+CLF.US,D,20200918,000000,6.7,7.315,6.7,6.95,24261939,0
+CLF.US,D,20200921,000000,6.69,6.73,6.02,6.19,17618241,0
+CLF.US,D,20200922,000000,6.17,6.2,5.9601,6.08,6937270,0
+CLF.US,D,20200923,000000,6.05,6.2,5.87,5.87,9120446,0
+CLF.US,D,20200924,000000,5.84,5.95,5.58,5.71,10565341,0
+CLF.US,D,20200925,000000,5.66,5.97,5.48,5.88,8784182,0
+CLF.US,D,20200928,000000,6.34,6.75,6.155,6.56,28137883,0
+CLF.US,D,20200929,000000,6.56,6.79,6.31,6.57,16123011,0
+CLF.US,D,20200930,000000,6.56,6.72,6.34,6.42,13472615,0
+CLF.US,D,20201001,000000,6.48,6.73,6.39,6.7,12134562,0
+CLF.US,D,20201002,000000,6.48,7.11,6.48,7.03,14398255,0
+CLF.US,D,20201005,000000,7.13,7.525,7.13,7.44,12007789,0
+CLF.US,D,20201006,000000,7.48,7.675,7.175,7.22,15109040,0
+CLF.US,D,20201007,000000,7.43,7.82,7.36,7.7,16384101,0
+CLF.US,D,20201008,000000,7.8,7.92,7.69,7.72,11461943,0
+CLF.US,D,20201009,000000,7.82,7.91,7.45,7.55,12436947,0
+CLF.US,D,20201012,000000,7.54,7.62,7.46,7.49,5391276,0
+CLF.US,D,20201013,000000,7.36,7.45,7.19,7.28,7681896,0
+CLF.US,D,20201014,000000,7.32,7.54,7.265,7.42,6862353,0
+CLF.US,D,20201015,000000,7.25,7.57,7.21,7.49,5187124,0
+CLF.US,D,20201016,000000,7.52,7.665,7.37,7.61,5876853,0
+CLF.US,D,20201019,000000,7.64,8.175,7.55,7.85,12982557,0
+CLF.US,D,20201020,000000,8.01,8.19,7.76,7.78,7678586,0
+CLF.US,D,20201021,000000,7.86,8.18,7.8,7.99,7325921,0
+CLF.US,D,20201022,000000,8.07,8.36,7.92,8.27,10935123,0
+CLF.US,D,20201023,000000,8.5,9.04,8.15,8.67,21828874,0
+CLF.US,D,20201026,000000,8.59,8.8,8.41,8.52,12012107,0
+CLF.US,D,20201027,000000,8.4,8.49,8.21,8.36,9289918,0
+CLF.US,D,20201028,000000,7.94,8.24,7.94,7.98,10158063,0
+CLF.US,D,20201029,000000,7.88,8.385,7.82,8.3,8571165,0
+CLF.US,D,20201030,000000,8.26,8.385,8.115,8.28,7011791,0
+CLF.US,D,20201102,000000,8.39,8.39,8.19,8.3,5816269,0
+CLF.US,D,20201103,000000,8.4,8.43,8.07,8.28,8947371,0
+CLF.US,D,20201104,000000,8.09,8.12,7.59,7.71,13982668,0
+CLF.US,D,20201105,000000,7.78,8.41,7.78,8.25,8852298,0
+CLF.US,D,20201106,000000,8.35,8.55,8.22,8.36,5778928,0
+CLF.US,D,20201109,000000,8.95,9.07,8.435,8.54,10508361,0
+CLF.US,D,20201110,000000,8.69,8.69,8.26,8.32,8480270,0
+CLF.US,D,20201111,000000,8.35,8.44,8.235,8.35,5056389,0
+CLF.US,D,20201112,000000,8.22,8.43,8.1,8.22,6386715,0
+CLF.US,D,20201113,000000,8.32,8.52,8.315,8.5,5107880,0
+CLF.US,D,20201116,000000,8.64,9,8.61,9,13086179,0
+CLF.US,D,20201117,000000,8.85,9.17,8.7643,9.09,8478916,0
+CLF.US,D,20201118,000000,9.17,9.34,8.94,8.94,9030001,0
+CLF.US,D,20201119,000000,8.94,9.11,8.78,8.89,8441591,0
+CLF.US,D,20201120,000000,9.16,9.5,9.15,9.23,14581236,0
+CLF.US,D,20201123,000000,9.4,9.96,9.37,9.93,17623503,0
+CLF.US,D,20201124,000000,10.18,11.1,10.12,10.85,22574313,0
+CLF.US,D,20201125,000000,10.8,11.28,10.52,11.18,13120042,0
+CLF.US,D,20201127,000000,11.41,11.598,11.25,11.29,7155520,0
+CLF.US,D,20201130,000000,11.24,11.31,10.885,11.01,9600785,0
+CLF.US,D,20201201,000000,11.48,11.97,11.305,11.86,14572250,0
+CLF.US,D,20201202,000000,11.75,12.55,11.55,12.46,14739233,0
+CLF.US,D,20201203,000000,12.57,12.6,11.69,11.99,20805792,0
+CLF.US,D,20201204,000000,12.14,12.68,11.92,12.55,14690498,0
+CLF.US,D,20201207,000000,12.48,13.07,12.36,12.59,11607788,0
+CLF.US,D,20201208,000000,12.5,13.08,12.47,13.04,14247606,0
+CLF.US,D,20201209,000000,13.21,13.64,12.37,12.66,20063660,0
+CLF.US,D,20201210,000000,12.61,14.16,12.56,14.14,22299136,0
+CLF.US,D,20201211,000000,13.8,14.0674,13.285,13.59,14112128,0
+CLF.US,D,20201214,000000,13.78,13.9799,13.09,13.11,12151404,0
+CLF.US,D,20201215,000000,13.5,13.63,12.82,13.54,10896546,0
+CLF.US,D,20201216,000000,13.49,13.745,13.295,13.62,9038583,0
+CLF.US,D,20201217,000000,13.84,14.14,13.715,13.92,10311054,0
+CLF.US,D,20201218,000000,13.88,13.93,13.37,13.48,21907270,0
+CLF.US,D,20201221,000000,13.21,13.98,13.06,13.85,10481586,0
+CLF.US,D,20201222,000000,14,14,13.63,13.83,8904091,0
+CLF.US,D,20201223,000000,13.9,14.65,13.88,14.2,11040528,0
+CLF.US,D,20201224,000000,14.35,14.36,13.94,14.15,3734124,0
+CLF.US,D,20201228,000000,14.29,14.375,13.6223,13.66,9109883,0
+CLF.US,D,20201229,000000,13.64,13.95,13.36,13.75,9824022,0
+CLF.US,D,20201230,000000,13.82,14.7,13.76,14.53,13142764,0
+CLF.US,D,20201231,000000,14.44,14.72,14.16,14.56,7234330,0
+CLF.US,D,20210104,000000,14.89,15.015,14.165,14.42,13943588,0
+CLF.US,D,20210105,000000,14.46,15.865,14.4,15.7,17867478,0
+CLF.US,D,20210106,000000,16,17.729,15.77,17.42,27988697,0
+CLF.US,D,20210107,000000,17.93,18.6,17.36,17.67,18574791,0
+CLF.US,D,20210108,000000,17.74,18.06,17.23,18.04,15849329,0
+CLF.US,D,20210111,000000,17.27,18.69,17.06,18.11,14999145,0
+CLF.US,D,20210112,000000,18.35,18.77,17.99,18.56,11174966,0
+CLF.US,D,20210113,000000,18.52,18.74,17.72,17.78,12517103,0
+CLF.US,D,20210114,000000,17.95,18.4165,17.69,18.15,11733890,0
+CLF.US,D,20210115,000000,17.69,17.73,16.44,16.48,20578348,0
+CLF.US,D,20210119,000000,17.29,18.18,17.17,17.75,15764153,0
+CLF.US,D,20210120,000000,17.78,17.98,17.01,17.06,11235470,0
+CLF.US,D,20210121,000000,17.09,17.2899,16.28,16.32,11872350,0
+CLF.US,D,20210122,000000,15.85,16.48,15.41,16.4,10353016,0
+CLF.US,D,20210125,000000,17.09,17.34,16.235,16.58,14607887,0
+CLF.US,D,20210126,000000,16.5,16.83,15.68,15.85,11654886,0
+CLF.US,D,20210127,000000,15.06,16.54,14.66,15.71,18216363,0
+CLF.US,D,20210128,000000,16.24,16.27,15.77,16.03,11008811,0
+CLF.US,D,20210129,000000,16.5,16.679,15.125,15.34,15367580,0
+CLF.US,D,20210201,000000,15.65,15.89,15.11,15.68,7471518,0
+CLF.US,D,20210202,000000,15.78,15.81,15.02,15.18,8658179,0
+CLF.US,D,20210203,000000,15.22,15.58,15.09,15.17,8246940,0
+CLF.US,D,20210204,000000,15.25,16.04,15.12,15.99,10172473,0
+CLF.US,D,20210205,000000,16.29,16.71,15.97,16.69,11311890,0
+CLF.US,D,20210208,000000,17,17.37,16.84,17.33,10825198,0
+CLF.US,D,20210209,000000,15.88,16.17,15.59,15.92,55817475,0
+CLF.US,D,20210210,000000,16.05,16.75,15.72,16.62,44238469,0
+CLF.US,D,20210211,000000,16.76,16.98,16.3,16.72,29578129,0
+CLF.US,D,20210212,000000,16.56,16.82,16.2801,16.6,11279916,0
+CLF.US,D,20210216,000000,16.94,16.97,16.395,16.86,12201343,0
+CLF.US,D,20210217,000000,16.81,17.6583,16.58,17.43,14556791,0
+CLF.US,D,20210218,000000,17.25,17.5799,16.59,16.6,13298860,0
+CLF.US,D,20210219,000000,16.87,17.32,16.72,17.02,18913254,0
+CLF.US,D,20210222,000000,16.91,17.96,16.68,17.39,24411740,0
+CLF.US,D,20210223,000000,17.08,17.19,15.75,16.83,21764628,0
+CLF.US,D,20210224,000000,16.44,17.14,16.11,16.9,24003131,0
+CLF.US,D,20210225,000000,16.35,16.88,14.4,14.41,35330375,0
+CLF.US,D,20210226,000000,14.5,14.89,13.3,13.34,100863039,0
+CLF.US,D,20210301,000000,14,14.32,13.87,13.99,19857319,0
+CLF.US,D,20210302,000000,14.25,14.97,13.82,14.68,22679064,0
+CLF.US,D,20210303,000000,14.8,15,14.28,14.33,18371926,0
+CLF.US,D,20210304,000000,14.05,14.51,13.045,13.66,23573137,0
+CLF.US,D,20210305,000000,13.99,14.23,12.77,14.12,25152953,0
+CLF.US,D,20210308,000000,14.24,14.93,14.13,14.63,18743709,0
+CLF.US,D,20210309,000000,14.64,15.75,14.495,15.61,20363624,0
+CLF.US,D,20210310,000000,15.7,16.185,15.48,15.97,14846785,0
+CLF.US,D,20210311,000000,16.3,16.91,16.0923,16.9,15175887,0
+CLF.US,D,20210312,000000,16.85,17.61,16.5,17.54,14801687,0
+CLF.US,D,20210315,000000,17.51,17.555,16.81,17.09,13028526,0
+CLF.US,D,20210316,000000,17,17,15.91,15.92,14058963,0
+CLF.US,D,20210317,000000,15.78,16.8223,15.55,16.76,11572569,0
+CLF.US,D,20210318,000000,16.7,17.78,16.59,16.69,17180554,0
+CLF.US,D,20210319,000000,16.85,17.01,16.08,16.63,18197377,0
+CLF.US,D,20210322,000000,16.76,16.76,15.835,15.86,12241019,0
+CLF.US,D,20210323,000000,15.51,15.88,14.6,14.71,15185376,0
+CLF.US,D,20210324,000000,15.27,15.63,14.61,14.61,13328765,0
+CLF.US,D,20210325,000000,14.27,15.36,14.01,15.17,14398681,0
+CLF.US,D,20210326,000000,15.64,16.59,15.41,16.57,17641180,0
+CLF.US,D,20210329,000000,16.44,17.36,16.125,16.23,20441036,0
+CLF.US,D,20210330,000000,16.29,17.3,16.01,17.24,19194304,0
+CLF.US,D,20210331,000000,18.44,20.34,18.27,20.11,70999935,0
+CLF.US,D,20210401,000000,20.15,20.16,18.98,19.42,33745060,0
+CLF.US,D,20210405,000000,19.9,20.87,19.35,19.39,27534533,0
+CLF.US,D,20210406,000000,19.39,19.65,18.3,18.47,21756469,0
+CLF.US,D,20210407,000000,18.43,18.86,17.92,18.11,17619518,0
+CLF.US,D,20210408,000000,18.09,18.31,17.28,18.09,24670877,0
+CLF.US,D,20210409,000000,17.8,18.38,17.6801,17.83,13984748,0
+CLF.US,D,20210412,000000,17.82,17.84,17.33,17.54,11862819,0
+CLF.US,D,20210413,000000,17.68,18.0533,17.22,17.44,10250222,0
+CLF.US,D,20210414,000000,17.68,19.07,17.56,18.51,21975596,0
+CLF.US,D,20210415,000000,18.75,18.8,17.74,17.98,19718264,0
+CLF.US,D,20210416,000000,18.24,18.24,17.6,17.99,14824601,0
+CLF.US,D,20210419,000000,17.83,18.425,17.05,17.39,22873437,0
+CLF.US,D,20210420,000000,17.39,17.42,16.23,16.6,15438263,0
+CLF.US,D,20210421,000000,16.33,17.14,15.84,17.05,16334254,0
+CLF.US,D,20210422,000000,17.62,17.74,16.6711,17.09,23916704,0
+CLF.US,D,20210423,000000,17.3,18.04,17.02,17.98,22920961,0
+CLF.US,D,20210426,000000,18.05,18.95,17.658,18.93,29502961,0
+CLF.US,D,20210427,000000,18.84,19.39,18.47,18.69,22668284,0
+CLF.US,D,20210428,000000,18.42,18.68,17.921,18.35,17988702,0
+CLF.US,D,20210429,000000,18.55,18.62,17.315,17.39,20401411,0
+CLF.US,D,20210430,000000,17.09,18.4,17,17.86,17874780,0
+CLF.US,D,20210503,000000,18,18.365,17.52,18.21,18253335,0
+CLF.US,D,20210504,000000,18.32,20.41,18.21,20.36,45971846,0
+CLF.US,D,20210505,000000,20.5,21.05,20.03,20.2,19665734,0
+CLF.US,D,20210506,000000,20.3,20.52,19.28,20.46,28758072,0
+CLF.US,D,20210507,000000,20.55,21.3501,20.22,21.12,25581894,0
+CLF.US,D,20210510,000000,21.97,22.895,20.6,20.71,36039654,0
+CLF.US,D,20210511,000000,19.94,21.69,19.82,21.38,30634719,0
+CLF.US,D,20210512,000000,21.38,21.92,19.7,19.97,33842471,0
+CLF.US,D,20210513,000000,19.98,20.95,19.15,19.8,25267063,0
+CLF.US,D,20210514,000000,19.51,20.11,18.96,19.51,28812958,0
+CLF.US,D,20210517,000000,19.9,20.97,19.56,20.89,27046045,0
+CLF.US,D,20210518,000000,20.76,21.05,20.17,20.24,16239270,0
+CLF.US,D,20210519,000000,19.46,19.69,18.6248,19.03,27723592,0
+CLF.US,D,20210520,000000,19.06,19.17,18.26,18.42,26485595,0
+CLF.US,D,20210521,000000,18.6,19.07,17.91,18.06,27813161,0
+CLF.US,D,20210524,000000,18.05,18.61,17.65,18.56,20008941,0
+CLF.US,D,20210525,000000,18.68,19.025,18.08,18.2,18500848,0
+CLF.US,D,20210526,000000,18.2,19.01,18.15,18.92,15203664,0
+CLF.US,D,20210527,000000,19.45,20.455,19.32,20.2,28116922,0
+CLF.US,D,20210528,000000,20,20.2999,19.58,20.12,15053285,0
+CLF.US,D,20210601,000000,20.57,20.69,20.127,20.49,13460272,0
+CLF.US,D,20210602,000000,20.44,20.49,19.785,20.12,13546546,0
+CLF.US,D,20210603,000000,19.71,20.28,19.23,20,14873650,0
+CLF.US,D,20210604,000000,20.23,20.37,19.8374,19.87,13019962,0
+CLF.US,D,20210607,000000,19.72,19.92,19.225,19.37,13653480,0
+CLF.US,D,20210608,000000,19.44,20.35,18.955,20.27,18652527,0
+CLF.US,D,20210609,000000,20.55,23.99,20.39,23.22,89032087,0
+CLF.US,D,20210610,000000,23.53,24.77,22.65,22.96,74018057,0
+CLF.US,D,20210611,000000,23.57,24.57,23.3,24.44,57780409,0
+CLF.US,D,20210614,000000,24.01,24.07,21.96,22.14,41312631,0
+CLF.US,D,20210615,000000,22.61,23.34,21.36,22.86,54691400,0
+CLF.US,D,20210616,000000,22.6,23.25,21.86,22.66,43429079,0
+CLF.US,D,20210617,000000,22.33,22.61,20.68,21.19,49201958,0
+CLF.US,D,20210618,000000,21.25,21.72,19.91,20.27,44803433,0
+CLF.US,D,20210621,000000,20.43,21.14,20.35,20.87,29789293,0
+CLF.US,D,20210622,000000,20.82,21.12,20.465,20.87,18544907,0
+CLF.US,D,20210623,000000,21.34,21.94,20.97,21.14,22823165,0
+CLF.US,D,20210624,000000,21.31,22.2,20.94,21.81,31270914,0
+CLF.US,D,20210625,000000,21.98,22.08,21.2,21.2,87205841,0
+CLF.US,D,20210628,000000,21.5,21.57,20.52,20.62,22562423,0
+CLF.US,D,20210629,000000,20.81,21.415,20.73,20.93,19671500,0
+CLF.US,D,20210630,000000,20.77,21.56,20.75,21.56,15024011,0
+CLF.US,D,20210701,000000,21.89,22.25,21.22,22.06,21912705,0
+CLF.US,D,20210702,000000,22.23,22.58,21.8501,22.37,17587421,0
+CLF.US,D,20210706,000000,22.23,22.36,20.87,21.04,24319407,0
+CLF.US,D,20210707,000000,21,21.56,20.56,21.39,22222746,0
+CLF.US,D,20210708,000000,20.5,21.28,20.01,20.94,23384295,0
+CLF.US,D,20210709,000000,21.26,22.5999,21.26,22.56,24622244,0
+CLF.US,D,20210712,000000,22.37,23.4499,21.87,23.08,24874517,0
+CLF.US,D,20210713,000000,22.87,23.2681,22.61,22.78,18264777,0
+CLF.US,D,20210714,000000,22.95,23.2395,21.73,21.85,20619101,0
+CLF.US,D,20210715,000000,21.84,22.33,21.27,21.62,14347838,0
+CLF.US,D,20210716,000000,21.62,21.69,19.88,19.93,32013007,0
+CLF.US,D,20210719,000000,19.2,19.585,18.51,19.26,30142673,0
+CLF.US,D,20210720,000000,19.25,20.1789,18.79,20.05,28707383,0
+CLF.US,D,20210721,000000,20.21,21.29,20.21,21.18,26663361,0
+CLF.US,D,20210722,000000,20.21,21.355,19.52,21.07,44505369,0
+CLF.US,D,20210723,000000,21.3,21.68,20.74,21.58,22516641,0
+CLF.US,D,20210726,000000,21.82,22.18,21.32,22.02,22163426,0
+CLF.US,D,20210727,000000,21.69,22.305,21.25,22.26,19324277,0
+CLF.US,D,20210728,000000,22.38,23.78,22.32,23.56,31455686,0
+CLF.US,D,20210729,000000,24,25.83,23.91,24.86,51339729,0
+CLF.US,D,20210730,000000,24.43,25.53,24.27,25,25419836,0
+CLF.US,D,20210802,000000,25.1,25.2,23.86,23.94,28056542,0
+CLF.US,D,20210803,000000,23.87,24.42,23.36,24.39,21057017,0
+CLF.US,D,20210804,000000,24.09,24.5,23.61,23.7,20257051,0
+CLF.US,D,20210805,000000,23.6,23.96,23.27,23.32,18940444,0
+CLF.US,D,20210806,000000,23.76,24.12,23.39,24.02,20248018,0
+CLF.US,D,20210809,000000,23.8,24.84,23.5,24.77,21852239,0
+CLF.US,D,20210810,000000,24.8,26.3701,24.75,26.02,36532741,0
+CLF.US,D,20210811,000000,26.18,26.45,25.12,25.75,29809567,0
+CLF.US,D,20210812,000000,25.52,25.915,24.73,25.72,21833216,0
+CLF.US,D,20210813,000000,25.81,26.508,25.21,25.84,21249867,0
+CLF.US,D,20210816,000000,25.23,25.7399,24.4,25.4,24241461,0
+CLF.US,D,20210817,000000,25.01,25.38,23.98,24.43,24011684,0
+CLF.US,D,20210818,000000,24,25.895,23.92,25.04,27709381,0
+CLF.US,D,20210819,000000,24.09,24.11,22.465,23.17,49802564,0
+CLF.US,D,20210820,000000,23.17,23.567,22.675,22.99,20582226,0
+CLF.US,D,20210823,000000,23.32,23.97,23.105,23.71,19283543,0
+CLF.US,D,20210824,000000,24.23,25.14,24.21,24.77,17706183,0
+CLF.US,D,20210825,000000,24.8,25.27,24.3362,24.61,13526457,0
+CLF.US,D,20210826,000000,24.54,24.71,23.69,23.9,17679174,0
+CLF.US,D,20210827,000000,24.13,24.685,24.06,24.37,15088113,0
+CLF.US,D,20210830,000000,24.59,24.72,23.945,24.01,14082125,0
+CLF.US,D,20210831,000000,24.01,24.0801,23.23,23.47,19481752,0
+CLF.US,D,20210901,000000,23.35,24.44,22.76,24.03,30667569,0
+CLF.US,D,20210902,000000,24.19,24.85,24.04,24.26,16989590,0
+CLF.US,D,20210903,000000,24.34,24.5178,23.86,23.91,13182158,0
+CLF.US,D,20210907,000000,23.91,24.325,23.63,23.94,14036968,0
+CLF.US,D,20210908,000000,23.76,23.94,23.02,23.18,18168345,0
+CLF.US,D,20210909,000000,23.08,23.68,22.675,23.34,16574251,0
+CLF.US,D,20210910,000000,23.6,24.2364,23.335,23.34,15475191,0
+CLF.US,D,20210913,000000,23.54,23.625,22.11,22.58,26985333,0
+CLF.US,D,20210914,000000,22.55,22.66,21.95,22.07,17812242,0
+CLF.US,D,20210915,000000,22.49,23.28,22.4001,23.02,16368272,0
+CLF.US,D,20210916,000000,22.68,23.22,22.38,23.07,14108481,0
+CLF.US,D,20210917,000000,22.76,22.93,21.79,21.86,33038460,0
+CLF.US,D,20210920,000000,20,20.49,19.41,19.75,45740845,0
+CLF.US,D,20210921,000000,20.19,20.26,18.86,19.82,44561990,0
+CLF.US,D,20210922,000000,20.2,20.63,19.97,19.98,25698662,0
+CLF.US,D,20210923,000000,20.21,21.36,20.1,20.84,27242875,0
+CLF.US,D,20210924,000000,20.43,21.15,20.26,20.5,18223873,0
+CLF.US,D,20210927,000000,20.59,21.27,20.54,21.18,15472455,0
+CLF.US,D,20210928,000000,20.9,21.13,20.21,20.5,21040789,0
+CLF.US,D,20210929,000000,20.7,20.9,19.7,19.92,20755641,0
+CLF.US,D,20210930,000000,20.02,20.37,19.4,19.81,17056346,0
+CLF.US,D,20211001,000000,19.9,20.2,19.1357,19.66,29687534,0
+CLF.US,D,20211004,000000,19.88,20.29,19.55,19.83,19829472,0
+CLF.US,D,20211005,000000,19.91,20.84,19.6,20.76,19983817,0
+CLF.US,D,20211006,000000,20.43,20.8,19.625,20.07,28963756,0
+CLF.US,D,20211007,000000,20.45,21.14,20.14,20.73,22523161,0
+CLF.US,D,20211008,000000,20.81,21.1,20.591,20.63,13179914,0
+CLF.US,D,20211011,000000,21.16,22,21.1,21.46,21856560,0
+CLF.US,D,20211012,000000,21.63,22.15,21.44,21.73,17552404,0
+CLF.US,D,20211013,000000,21.77,21.94,21.26,21.49,13498463,0
+CLF.US,D,20211014,000000,21.9,22.2261,21.5,21.56,15606326,0
+CLF.US,D,20211015,000000,21.8,21.97,21.44,21.46,15884376,0
+CLF.US,D,20211018,000000,21,21.4899,20.42,21.38,21242968,0
+CLF.US,D,20211019,000000,21.42,21.55,20.815,21.02,17516955,0
+CLF.US,D,20211020,000000,20.87,21.8399,20.69,21.69,18096844,0
+CLF.US,D,20211021,000000,21.24,21.68,21.03,21.16,25914661,0
+CLF.US,D,20211022,000000,22.1,24.1,21.95,23.85,59321207,0
+CLF.US,D,20211025,000000,24.41,25.49,23.87,25.42,36130689,0
+CLF.US,D,20211026,000000,25.54,26.51,24.67,25.63,33539349,0
+CLF.US,D,20211027,000000,25.05,25.99,24.715,24.8,23532632,0
+CLF.US,D,20211028,000000,25.33,25.33,24.25,24.45,18989232,0
+CLF.US,D,20211029,000000,24.8,25.52,24.07,24.11,26181919,0
+CLF.US,D,20211101,000000,24.36,24.38,23.2,23.23,24165407,0
+CLF.US,D,20211102,000000,22.85,23.05,22.5,22.68,21481374,0
+CLF.US,D,20211103,000000,22.62,23.13,22.265,22.65,19212098,0
+CLF.US,D,20211104,000000,22.61,23.08,22.095,22.18,19831802,0
+CLF.US,D,20211105,000000,22.44,22.61,22.09,22.36,16901177,0
+CLF.US,D,20211108,000000,23.5,24.22,23.28,23.59,26701586,0
+CLF.US,D,20211109,000000,23.33,23.48,22.31,22.69,20463224,0
+CLF.US,D,20211110,000000,22.3,22.935,21.73,21.87,19770694,0
+CLF.US,D,20211111,000000,22.39,22.825,22.2827,22.47,15569933,0
+CLF.US,D,20211112,000000,22.27,22.7916,22.12,22.3,11288295,0
+CLF.US,D,20211115,000000,22.12,22.24,21.46,21.72,17061446,0
+CLF.US,D,20211116,000000,21.75,21.79,21.18,21.46,15169000,0
+CLF.US,D,20211117,000000,21.72,22.215,21.06,21.42,19193078,0
+CLF.US,D,20211118,000000,21.52,21.68,20.915,21.48,12675726,0
+CLF.US,D,20211119,000000,21.28,22.22,21.265,21.95,16681461,0
+CLF.US,D,20211122,000000,22.28,23.005,22.03,22.6,19614897,0
+CLF.US,D,20211123,000000,22.82,23.28,22.36,22.71,19599288,0
+CLF.US,D,20211124,000000,22.67,22.91,22.34,22.77,10129813,0
+CLF.US,D,20211126,000000,21.61,21.9,21.315,21.84,13058194,0
+CLF.US,D,20211129,000000,22.24,22.25,20.77,20.85,21127610,0
+CLF.US,D,20211130,000000,20.55,20.94,19.72,20.35,24171812,0
+CLF.US,D,20211201,000000,20.95,21.24,19.67,19.67,40379362,0
+CLF.US,D,20211202,000000,20.11,20.665,19.84,20.13,33484385,0
+CLF.US,D,20211203,000000,20.07,20.38,19.741,20.12,27586582,0
+CLF.US,D,20211206,000000,20.47,20.75,20.09,20.37,15996645,0
+CLF.US,D,20211207,000000,20.77,21.67,20.77,21.17,14692301,0
+CLF.US,D,20211208,000000,21.2,21.67,20.86,21.36,11568098,0
+CLF.US,D,20211209,000000,21.11,21.4709,20.88,21.02,11788772,0
+CLF.US,D,20211210,000000,21.2,21.27,20.0223,20.26,16947956,0
+CLF.US,D,20211213,000000,20.34,20.6473,19.77,20.13,11673712,0
+CLF.US,D,20211214,000000,20,20.945,19.99,20.47,15537874,0
+CLF.US,D,20211215,000000,20.16,20.2,18.79,19.82,32001213,0
+CLF.US,D,20211216,000000,20.1,20.9771,20.03,20.54,18661854,0
+CLF.US,D,20211217,000000,20.31,20.7521,19.97,20.59,16262493,0
+CLF.US,D,20211220,000000,20.05,20.27,19.03,19.23,17630508,0
+CLF.US,D,20211221,000000,19.5,20.07,19.25,19.86,12855174,0
+CLF.US,D,20211222,000000,19.83,20.267,19.7,20.18,11624791,0
+CLF.US,D,20211223,000000,20.09,20.4161,19.955,20.29,11832385,0
+CLF.US,D,20211227,000000,20.3,20.7599,20.139,20.68,9347972,0
+CLF.US,D,20211228,000000,20.54,21.06,20.36,20.89,11926473,0
+CLF.US,D,20211229,000000,20.93,21.1399,20.69,20.78,8834802,0
+CLF.US,D,20211230,000000,20.76,21.49,20.76,21.24,11628065,0
+CLF.US,D,20211231,000000,21.29,21.89,21.15,21.77,14637540,0
+CLF.US,D,20220103,000000,22.1,22.54,21.68,21.73,16614099,0
+CLF.US,D,20220104,000000,22,22.79,21.745,22.62,22418695,0
+CLF.US,D,20220105,000000,23,24.67,22.99,23.79,39809081,0
+CLF.US,D,20220106,000000,24.07,24.21,23.2,23.3,19087613,0
+CLF.US,D,20220107,000000,23.53,23.91,23.01,23.34,13610456,0
+CLF.US,D,20220110,000000,23.39,23.66,22.365,22.65,14859726,0
+CLF.US,D,20220111,000000,22,22.305,21.58,22.2,18086472,0
+CLF.US,D,20220112,000000,22.73,23.41,22.47,23.07,16463142,0
+CLF.US,D,20220113,000000,22.92,23.2,22.12,22.21,16746981,0
+CLF.US,D,20220114,000000,21.86,22.33,21.63,22.05,13378520,0
+CLF.US,D,20220118,000000,21.73,21.76,20.4,20.59,20491555,0
+CLF.US,D,20220119,000000,20.95,21.029,19.5,19.55,24725758,0
+CLF.US,D,20220120,000000,19.5,20.09,18.76,18.81,26634115,0
+CLF.US,D,20220121,000000,18.51,18.53,16.97,16.98,50804134,0
+CLF.US,D,20220124,000000,16.33,17.18,15.81,17.11,35492443,0
+CLF.US,D,20220125,000000,16.5,17.06,16.23,16.85,26680651,0
+CLF.US,D,20220126,000000,17.4,17.53,16.105,16.26,35743901,0
+CLF.US,D,20220127,000000,16.63,16.985,15.99,16.21,24359954,0
+CLF.US,D,20220128,000000,16.24,16.67,15.9101,16.67,22966823,0
+CLF.US,D,20220131,000000,16.6,17.215,16.54,17.14,20126405,0
+CLF.US,D,20220201,000000,17.53,18.43,17.42,18.43,22952287,0
+CLF.US,D,20220202,000000,18.3,18.975,17.89,18.87,20287844,0
+CLF.US,D,20220203,000000,18.56,19.35,18.43,18.75,16675810,0
+CLF.US,D,20220204,000000,18.63,19.02,18.39,18.87,13751445,0
+CLF.US,D,20220207,000000,19.1,19.38,18.71,19,13518768,0
+CLF.US,D,20220208,000000,19.25,19.88,19.139,19.87,14821313,0
+CLF.US,D,20220209,000000,20.01,20.81,19.86,20.7,16835086,0
+CLF.US,D,20220210,000000,20.3,21.525,20.23,20.95,24152359,0
+CLF.US,D,20220211,000000,19.53,20.87,18.71,18.92,51825473,0
+CLF.US,D,20220214,000000,19.05,19.25,18.355,18.47,21344785,0
+CLF.US,D,20220215,000000,18.71,20,18.54,19.77,22353191,0
+CLF.US,D,20220216,000000,19.49,20.155,19.4602,19.86,14514704,0
+CLF.US,D,20220217,000000,19.58,19.825,18.935,19.18,15785320,0
+CLF.US,D,20220218,000000,19.25,19.6199,19.0101,19.09,14944478,0
+CLF.US,D,20220222,000000,19,19.74,18.97,19.19,14691264,0
+CLF.US,D,20220223,000000,19.31,19.48,18.6,18.74,14047742,0
+CLF.US,D,20220224,000000,17.79,19.435,17.71,19.4,18496474,0
+CLF.US,D,20220225,000000,19.51,21.5399,19.475,21.51,33343694,0
+CLF.US,D,20220228,000000,21.33,22.38,21.29,22.36,24069863,0
+CLF.US,D,20220301,000000,22.59,23.5,22.21,23.3,32494957,0
+CLF.US,D,20220302,000000,23.55,23.98,23.29,23.62,22847471,0
+CLF.US,D,20220303,000000,23.9,25.585,23.64,25.41,43349933,0
+CLF.US,D,20220304,000000,25.28,26.44,24.88,25.95,45210336,0
+CLF.US,D,20220307,000000,26,27.79,25.23,26.06,43112462,0
+CLF.US,D,20220308,000000,25.07,25.5,23.51,23.68,37387417,0
+CLF.US,D,20220309,000000,23.85,24.9,23.37,24.71,31857636,0
+CLF.US,D,20220310,000000,24.92,26.53,24.68,26.44,28373401,0
+CLF.US,D,20220311,000000,25.73,26.745,25.47,25.86,25981451,0
+CLF.US,D,20220314,000000,25.66,25.95,24.855,25.11,23258383,0
+CLF.US,D,20220315,000000,24.83,25.42,23.98,25.34,21472768,0
+CLF.US,D,20220316,000000,25.86,26.84,25.45,26.18,24667883,0
+CLF.US,D,20220317,000000,26.26,27.72,26.1801,27.45,26382960,0
+CLF.US,D,20220318,000000,27.27,27.615,26.53,27.47,25038213,0
+CLF.US,D,20220321,000000,27.94,29.115,27.79,28.69,22192155,0
+CLF.US,D,20220322,000000,28.9,29.19,28.325,28.39,18928932,0
+CLF.US,D,20220323,000000,28.61,29.695,28.3,29.16,17180749,0
+CLF.US,D,20220324,000000,29.55,32.895,29.44,32.67,51991607,0
+CLF.US,D,20220325,000000,32.24,33.34,31.72,33,22709537,0
+CLF.US,D,20220328,000000,32.6,33.2015,32.0127,33.07,17480974,0
+CLF.US,D,20220329,000000,31.49,32.04,30.24,31.97,26233330,0
+CLF.US,D,20220330,000000,32.75,33.04,31.7747,32.13,16297385,0
+CLF.US,D,20220331,000000,32.18,33.2,32.04,32.21,15564511,0
+CLF.US,D,20220401,000000,32.46,33.25,31.305,32.36,16867361,0
+CLF.US,D,20220404,000000,32.39,32.61,31.79,32.45,12306461,0
+CLF.US,D,20220405,000000,32.65,34.04,32.36,32.54,21856902,0
+CLF.US,D,20220406,000000,32.2,32.409,27.5,31.09,20489781,0
+CLF.US,D,20220407,000000,30.94,31.73,30.26,31.39,16104405,0
+CLF.US,D,20220408,000000,31.66,31.9899,30.69,30.77,13188967,0
+CLF.US,D,20220411,000000,30.55,30.955,29.66,30.45,12401435,0
+CLF.US,D,20220412,000000,30.95,31.75,30.595,30.8,14414116,0
+CLF.US,D,20220413,000000,31.17,32.04,30.81,32.02,13220321,0
+CLF.US,D,20220414,000000,31.93,32.53,30.74,30.84,15584996,0
+CLF.US,D,20220418,000000,31.18,31.27,30.04,30.76,13456813,0
+CLF.US,D,20220419,000000,30.59,31.45,30.1,31.43,11171581,0
+CLF.US,D,20220420,000000,31.27,31.742,30.26,30.56,12605224,0
+CLF.US,D,20220421,000000,30.56,31.66,29.19,29.58,25060043,0
+CLF.US,D,20220422,000000,31.33,32.72,28.48,28.95,53475793,0
+CLF.US,D,20220425,000000,27.745,28.59,26.22,27.74,39957978,0
+CLF.US,D,20220426,000000,27.91,28.1176,26.35,26.56,24298085,0
+CLF.US,D,20220427,000000,27.23,27.99,26.79,27.44,18730845,0
+CLF.US,D,20220428,000000,27.71,27.77,26.58,27.44,16694579,0
+CLF.US,D,20220429,000000,27.75,27.99,25.4,25.49,22748293,0
+CLF.US,D,20220502,000000,25.38,25.935,24.86,25.92,17584060,0
+CLF.US,D,20220503,000000,25.6,26.72,25.6,26.17,12816163,0
+CLF.US,D,20220504,000000,26.13,27.0673,25.505,27.01,13263748,0
+CLF.US,D,20220505,000000,26.81,27.12,24.57,25.03,17264439,0
+CLF.US,D,20220506,000000,24.86,25.0653,23.785,24.12,17771537,0
+CLF.US,D,20220509,000000,23.24,23.55,22.11,22.21,20669296,0
+CLF.US,D,20220510,000000,22.32,22.72,21.274,22.02,17773233,0
+CLF.US,D,20220511,000000,22.5,22.778,21.35,21.4,15232651,0
+CLF.US,D,20220512,000000,20.82,21.74,20.3,21.24,19398566,0
+CLF.US,D,20220513,000000,21.7,22.43,21.585,21.73,14945571,0
+CLF.US,D,20220516,000000,22.18,22.66,21.5132,21.61,11883007,0
+CLF.US,D,20220517,000000,22.31,22.79,21.95,22.57,13084461,0
+CLF.US,D,20220518,000000,22.29,22.55,21,21.17,14072607,0
+CLF.US,D,20220519,000000,21,22.055,20.87,21.59,14766711,0
+CLF.US,D,20220520,000000,22.15,22.3299,20.96,21.79,16231626,0
+CLF.US,D,20220523,000000,22.21,23.12,22.095,23.01,16543816,0
+CLF.US,D,20220524,000000,22.43,22.82,21.8968,22.62,15423769,0
+CLF.US,D,20220525,000000,22.2,22.8,21.86,22.68,13324840,0
+CLF.US,D,20220526,000000,22.7,23.64,22.7,23.46,14153641,0
+CLF.US,D,20220527,000000,23.73,24.61,23.53,24.57,17745093,0
+CLF.US,D,20220531,000000,24.3,24.66,23.05,23.18,58203251,0
+CLF.US,D,20220601,000000,23.29,23.9201,22.54,23.45,18081225,0
+CLF.US,D,20220602,000000,23.89,24.35,23.25,23.52,12851133,0
+CLF.US,D,20220603,000000,23.08,23.29,22.5735,22.98,12389775,0
+CLF.US,D,20220606,000000,23.21,23.36,22.6101,23.32,11562779,0
+CLF.US,D,20220607,000000,23.06,23.91,22.82,23.91,10854689,0
+CLF.US,D,20220608,000000,23.45,23.76,22.31,22.5,17487380,0
+CLF.US,D,20220609,000000,22.1,22.1301,20.63,20.64,20979825,0
+CLF.US,D,20220610,000000,20.04,20.29,19.52,19.64,18424783,0
+CLF.US,D,20220613,000000,18.66,18.78,17.815,18.14,23130907,0
+CLF.US,D,20220614,000000,18.01,18.325,17.42,17.64,21624504,0
+CLF.US,D,20220615,000000,17.83,18.45,17.47,18.05,21769869,0
+CLF.US,D,20220616,000000,17.35,17.42,16.66,16.91,20802303,0
+CLF.US,D,20220617,000000,17.09,17.385,16.61,17.09,26317352,0
+CLF.US,D,20220621,000000,17.48,17.68,16.74,16.76,14922252,0
+CLF.US,D,20220622,000000,16,16.62,15.86,16.27,15846738,0
+CLF.US,D,20220623,000000,16.29,16.33,15.31,15.68,20438627,0
+CLF.US,D,20220624,000000,15.9,16.62,15.7058,16.48,19499560,0
+CLF.US,D,20220627,000000,16.95,17.1,16.25,16.36,16091779,0
+CLF.US,D,20220628,000000,16.52,16.79,15.8,15.9,14281097,0
+CLF.US,D,20220629,000000,16.07,16.12,15.16,15.65,16124644,0
+CLF.US,D,20220630,000000,15.18,15.57,14.75,15.37,26057354,0
+CLF.US,D,20220701,000000,15.13,15.84,14.95,15.76,27479850,0
+CLF.US,D,20220705,000000,15.19,15.36,14.68,15.18,22529065,0
+CLF.US,D,20220706,000000,15,15.43,14.75,15.19,22335307,0
+CLF.US,D,20220707,000000,15.81,16.17,15.68,15.72,17497322,0
+CLF.US,D,20220708,000000,15.92,15.98,15.1,15.47,17555830,0
+CLF.US,D,20220711,000000,15.19,15.83,15.09,15.1,14393012,0
+CLF.US,D,20220712,000000,14.99,15.6,14.9,15.09,14990817,0
+CLF.US,D,20220713,000000,14.9,15.59,14.77,15.56,16347278,0
+CLF.US,D,20220714,000000,15,15.09,14.315,14.52,21317089,0
+CLF.US,D,20220715,000000,14.62,15,14.38,14.99,14720787,0
+CLF.US,D,20220718,000000,15.43,15.875,15.41,15.53,13523606,0
+CLF.US,D,20220719,000000,15.61,16.48,15.551,16.45,15527120,0
+CLF.US,D,20220720,000000,16.5,16.7983,16.28,16.6,13318640,0
+CLF.US,D,20220721,000000,16.8,17.2,16.445,17.14,24696053,0
+CLF.US,D,20220722,000000,17.1,17.2,15.49,15.62,32455917,0
+CLF.US,D,20220725,000000,15.74,16.64,15.74,16.56,19977917,0
+CLF.US,D,20220726,000000,16.45,16.78,16.19,16.34,13403829,0
+CLF.US,D,20220727,000000,16.38,16.84,15.805,16.65,20534957,0
+CLF.US,D,20220728,000000,16.84,17.23,16.52,16.95,14605988,0
+CLF.US,D,20220729,000000,17.19,17.75,16.93,17.71,13246727,0
+CLF.US,D,20220801,000000,17.42,17.62,17.11,17.51,12980033,0
+CLF.US,D,20220802,000000,17.28,17.375,16.64,17.05,13226797,0
+CLF.US,D,20220803,000000,17.09,17.25,16.9,17.12,9915781,0
+CLF.US,D,20220804,000000,17.18,18.33,17.05,17.94,16612343,0
+CLF.US,D,20220805,000000,17.73,18.79,17.66,18.31,12354804,0
+CLF.US,D,20220808,000000,18.57,19.11,18.345,18.57,13490735,0
+CLF.US,D,20220809,000000,18.67,19.07,18.53,19.03,10701319,0
+CLF.US,D,20220810,000000,19.55,19.8999,19.25,19.75,10044679,0
+CLF.US,D,20220811,000000,20.09,20.37,19.33,19.45,12240056,0
+CLF.US,D,20220812,000000,19.45,19.75,19.25,19.67,9301579,0
+CLF.US,D,20220815,000000,19.245,19.295,18.85,19.23,8934175,0
+CLF.US,D,20220816,000000,19.53,19.82,19.28,19.66,8191760,0
+CLF.US,D,20220817,000000,19.19,19.19,18.35,18.47,13409373,0
+CLF.US,D,20220818,000000,18.66,18.79,18.29,18.45,8762406,0
+CLF.US,D,20220819,000000,18.02,18.13,17.68,17.79,8530250,0
+CLF.US,D,20220822,000000,17.35,17.46,16.99,17.27,10487837,0
+CLF.US,D,20220823,000000,17.4,18.38,17.4,17.88,12379651,0
+CLF.US,D,20220824,000000,17.6,18.42,17.46,18.24,11410007,0
+CLF.US,D,20220825,000000,18.53,19.43,18.4,19.39,9610597,0
+CLF.US,D,20220826,000000,19.47,19.895,18.62,18.73,12370810,0
+CLF.US,D,20220829,000000,18.42,19.14,18.16,18.55,9851920,0
+CLF.US,D,20220830,000000,18.63,18.74,17.4401,17.6,11517746,0
+CLF.US,D,20220831,000000,17.57,17.7682,17.2,17.27,12680964,0
+CLF.US,D,20220901,000000,16.69,16.82,16.16,16.61,13837616,0
+CLF.US,D,20220902,000000,17.06,17.39,16.7,16.81,10913610,0
+CLF.US,D,20220906,000000,17.06,17.47,16.8835,17.3,12066014,0
+CLF.US,D,20220907,000000,16.94,17.4,16.54,17.29,12609992,0
+CLF.US,D,20220908,000000,17.05,17.9,16.98,17.63,13396220,0
+CLF.US,D,20220909,000000,17.86,18.85,17.86,18.73,15894616,0
+CLF.US,D,20220912,000000,18.87,19.05,18.01,18.03,12964459,0
+CLF.US,D,20220913,000000,17.46,17.8,16.68,16.78,15800887,0
+CLF.US,D,20220914,000000,16.33,16.3881,15.18,15.35,26858911,0
+CLF.US,D,20220915,000000,15.46,16.03,15.15,15.23,18014057,0
+CLF.US,D,20220916,000000,14.96,15.15,14.83,15,21459157,0
+CLF.US,D,20220919,000000,14.68,15.295,14.68,15.02,12989570,0
+CLF.US,D,20220920,000000,14.6,14.77,14.41,14.56,13491119,0
+CLF.US,D,20220921,000000,14.73,14.9,14.26,14.28,12909024,0
+CLF.US,D,20220922,000000,14.49,14.62,13.965,14.1,15143460,0
+CLF.US,D,20220923,000000,13.56,13.66,12.9,13.27,20153642,0
+CLF.US,D,20220926,000000,13.08,13.65,13.02,13.08,14920124,0
+CLF.US,D,20220927,000000,13.36,13.71,13.28,13.6,13036316,0
+CLF.US,D,20220928,000000,13.47,14.05,13.13,13.98,12280027,0
+CLF.US,D,20220929,000000,13.86,13.97,13.39,13.77,9761228,0
+CLF.US,D,20220930,000000,13.63,14.015,13.43,13.47,10037988,0
+CLF.US,D,20221003,000000,13.87,14.76,13.855,14.62,15319977,0
+CLF.US,D,20221004,000000,14.97,15.49,14.94,15.47,12589568,0
+CLF.US,D,20221005,000000,15.01,15.52,14.855,15.41,9296930,0
+CLF.US,D,20221006,000000,15,15.5688,14.94,14.97,10873516,0
+CLF.US,D,20221007,000000,14.79,15.04,14.65,14.83,9512086,0
+CLF.US,D,20221010,000000,15.08,15.71,15.08,15.59,10888120,0
+CLF.US,D,20221011,000000,15.35,15.71,15.1,15.35,10111950,0
+CLF.US,D,20221012,000000,15.25,15.335,14.81,15.2,9178541,0
+CLF.US,D,20221013,000000,14.73,15.6001,14.49,15.33,12630878,0
+CLF.US,D,20221014,000000,15.41,15.45,14.41,14.45,10340145,0
+CLF.US,D,20221017,000000,14.87,15.16,14.705,14.89,9908921,0
+CLF.US,D,20221018,000000,15.04,15.295,14.845,15.16,12110220,0
+CLF.US,D,20221019,000000,15.13,15.3783,14.715,14.82,9091685,0
+CLF.US,D,20221020,000000,14.73,15.75,14.56,15.16,16611887,0
+CLF.US,D,20221021,000000,15.26,16.4571,15.17,16.34,15646444,0
+CLF.US,D,20221024,000000,15.98,16.05,15.42,15.53,17375291,0
+CLF.US,D,20221025,000000,13.91,14.53,13.2701,14.3,38691595,0
+CLF.US,D,20221026,000000,14.45,15.39,14.255,14.76,14829453,0
+CLF.US,D,20221027,000000,14.67,14.7,13.84,13.91,19366119,0
+CLF.US,D,20221028,000000,13.79,13.91,13.26,13.45,18558040,0
+CLF.US,D,20221031,000000,13.37,13.51,12.99,12.99,16361497,0
+CLF.US,D,20221101,000000,13.31,13.575,12.9701,13.35,15086385,0
+CLF.US,D,20221102,000000,12.95,13.03,12.21,12.24,24728739,0
+CLF.US,D,20221103,000000,12.08,12.23,11.825,11.87,13498815,0
+CLF.US,D,20221104,000000,12.55,13.18,12.495,13.02,18821464,0
+CLF.US,D,20221107,000000,13.18,13.72,12.99,13.61,13924579,0
+CLF.US,D,20221108,000000,13.7,14.29,13.5302,13.9,13000626,0
+CLF.US,D,20221109,000000,13.69,13.81,13.02,13.05,8729032,0
+CLF.US,D,20221110,000000,13.65,14.01,13.53,13.96,12272830,0
+CLF.US,D,20221111,000000,14.3,15.4,14.3,15.11,18400929,0
+CLF.US,D,20221114,000000,14.86,15.8,14.8,15.58,13452358,0
+CLF.US,D,20221115,000000,15.78,15.93,15.345,15.42,12175947,0
+CLF.US,D,20221116,000000,15.06,15.45,14.87,15.29,10015279,0
+CLF.US,D,20221117,000000,14.82,15.09,14.53,14.75,10079696,0
+CLF.US,D,20221118,000000,14.92,14.93,14.14,14.33,9170230,0
+CLF.US,D,20221121,000000,14.1,15.18,13.93,15.07,15122350,0
+CLF.US,D,20221122,000000,15.19,15.96,15.02,15.59,14163539,0
+CLF.US,D,20221123,000000,15.45,15.925,15.2512,15.9,8348260,0
+CLF.US,D,20221125,000000,15.77,16.09,15.605,15.7,4982019,0
+CLF.US,D,20221128,000000,15.43,15.955,14.87,15.08,14101593,0
+CLF.US,D,20221129,000000,15.5,15.75,15.105,15.14,7252151,0
+CLF.US,D,20221130,000000,15.4,15.5774,14.765,15.48,13201007,0
+CLF.US,D,20221201,000000,15.49,16.16,15.49,15.86,11459407,0
+CLF.US,D,20221202,000000,15.61,16.5,15.6,16.42,13579330,0
+CLF.US,D,20221205,000000,16.5,16.61,15.74,15.78,12497962,0
+CLF.US,D,20221206,000000,16,16.17,15.665,16.12,12634290,0
+CLF.US,D,20221207,000000,15.91,16.4699,15.81,15.83,10289844,0
+CLF.US,D,20221208,000000,16.24,16.645,16.05,16.16,8738364,0
+CLF.US,D,20221209,000000,16.13,16.4,15.49,15.5,8804544,0
+CLF.US,D,20221212,000000,15.41,15.68,15.08,15.66,8529823,0
+CLF.US,D,20221213,000000,16.35,16.555,15.75,15.92,14626379,0
+CLF.US,D,20221214,000000,15.72,15.905,15.43,15.66,9096781,0
+CLF.US,D,20221215,000000,15.25,15.37,14.6,15.02,14702180,0
+CLF.US,D,20221216,000000,14.92,15.48,14.74,15.13,28186300,0
+CLF.US,D,20221219,000000,15.11,15.25,14.22,14.32,10387844,0
+CLF.US,D,20221220,000000,14.42,14.86,14.28,14.39,11950784,0
+CLF.US,D,20221221,000000,14.7,15.26,14.61,15.13,9699216,0
+CLF.US,D,20221222,000000,16.07,16.94,16,16.92,27092414,0
+CLF.US,D,20221223,000000,17.08,17.37,16.66,16.9,12867074,0
+CLF.US,D,20221227,000000,17.06,17.555,16.9,17.32,9025600,0
+CLF.US,D,20221228,000000,17.3,17.31,16.14,16.25,10804444,0
+CLF.US,D,20221229,000000,16.42,16.65,16.125,16.49,10539581,0
+CLF.US,D,20221230,000000,16.31,16.4999,15.925,16.11,7492081,0
+CLF.US,D,20230103,000000,16.33,17.29,16.31,16.79,13878389,0
+CLF.US,D,20230104,000000,16.6,17.465,16.52,17.2,14135986,0
+CLF.US,D,20230105,000000,17.2,17.83,16.685,17.6,11689030,0
+CLF.US,D,20230106,000000,18,18.8,17.86,18.65,14137532,0
+CLF.US,D,20230109,000000,18.76,18.94,18.18,18.18,10665743,0
+CLF.US,D,20230110,000000,18.25,18.86,18.105,18.81,9137978,0
+CLF.US,D,20230111,000000,18.93,19.31,18.81,19.23,9754549,0
+CLF.US,D,20230112,000000,20.18,20.9,19.88,20.9,25471980,0
+CLF.US,D,20230113,000000,20.88,20.96,20.34,20.92,13597632,0
+CLF.US,D,20230117,000000,21.04,21.56,20.585,20.92,13015286,0
+CLF.US,D,20230118,000000,21.42,21.51,20.725,20.74,12504906,0
+CLF.US,D,20230119,000000,20.36,20.66,20.07,20.38,9225920,0
+CLF.US,D,20230120,000000,20.39,20.99,20.235,20.97,8864844,0
+CLF.US,D,20230123,000000,20.97,21.025,20.37,20.61,10635871,0
+CLF.US,D,20230124,000000,20.6,20.6,19.87,20.19,9607907,0
+CLF.US,D,20230125,000000,19.92,20.855,19.74,20.78,9843899,0
+CLF.US,D,20230126,000000,21.13,21.3267,20.51,21.28,9630405,0
+CLF.US,D,20230127,000000,21.13,21.75,21.085,21.62,8346107,0
+CLF.US,D,20230130,000000,21.33,21.63,21.08,21.22,6821546,0
+CLF.US,D,20230131,000000,21,21.41,20.74,21.35,9858175,0
+CLF.US,D,20230201,000000,21.23,21.98,20.945,21.89,9630421,0
+CLF.US,D,20230202,000000,22,22.11,21.28,21.63,8852070,0
+CLF.US,D,20230203,000000,21.71,22.54,21.54,21.6,10066796,0
+CLF.US,D,20230206,000000,21.26,21.39,20.62,20.84,8415368,0
+CLF.US,D,20230207,000000,20.89,20.93,19.8,20.17,11367410,0
+CLF.US,D,20230208,000000,20.03,20.558,19.8811,20.21,7354586,0
+CLF.US,D,20230209,000000,20.47,20.65,19.83,19.88,6952288,0
+CLF.US,D,20230210,000000,19.61,20,19.425,19.94,7741757,0
+CLF.US,D,20230213,000000,19.85,20.31,19.555,20.11,10061123,0
+CLF.US,D,20230214,000000,19.28,20.595,19,20.41,20615117,0
+CLF.US,D,20230215,000000,20.1,20.6299,19.89,20.48,10787984,0
+CLF.US,D,20230216,000000,20.3,21.0596,20.24,20.59,10921956,0
+CLF.US,D,20230217,000000,20.47,20.47,19.6399,19.82,8609050,0
+CLF.US,D,20230221,000000,19.7,20.195,19.56,19.84,8665061,0
+CLF.US,D,20230222,000000,19.78,20.115,19.57,19.94,7791709,0
+CLF.US,D,20230223,000000,19.99,20.28,19.6607,20.13,9537973,0
+CLF.US,D,20230224,000000,19.59,19.925,19.27,19.72,10192370,0
+CLF.US,D,20230227,000000,20.12,20.835,20.1,20.62,9487221,0
+CLF.US,D,20230228,000000,20.81,21.51,20.55,21.33,10577176,0
+CLF.US,D,20230301,000000,21.9,21.94,21.33,21.42,8796279,0
+CLF.US,D,20230302,000000,21.29,22.28,21.05,22.22,10258343,0
+CLF.US,D,20230303,000000,22.45,22.83,22.27,22.79,9751776,0
+CLF.US,D,20230306,000000,22.43,22.6,21.785,21.83,9331900,0
+CLF.US,D,20230307,000000,21.68,21.81,20.88,20.9,10790520,0
+CLF.US,D,20230308,000000,20.91,21.32,20.74,21.25,6629167,0
+CLF.US,D,20230309,000000,21.09,21.45,20.49,20.58,7744330,0
+CLF.US,D,20230310,000000,20.69,20.69,19.165,19.37,12272885,0
+CLF.US,D,20230313,000000,18.81,19.555,18.605,19.12,11559481,0
+CLF.US,D,20230314,000000,19.65,19.8,18.985,19.38,8070999,0
+CLF.US,D,20230315,000000,18.59,18.7,17.12,17.66,16453240,0
+CLF.US,D,20230316,000000,17.44,17.84,17.05,17.61,9615202,0
+CLF.US,D,20230317,000000,17.82,17.87,17.3,17.36,20951130,0
+CLF.US,D,20230320,000000,17.99,18.185,17.83,17.88,10873176,0
+CLF.US,D,20230321,000000,18.27,18.575,18.095,18.38,10339460,0
+CLF.US,D,20230322,000000,18.38,18.52,17.71,17.75,8011303,0
+CLF.US,D,20230323,000000,17.91,18.27,17.375,17.65,8771286,0
+CLF.US,D,20230324,000000,17.2,17.57,17.015,17.43,9700233,0
+CLF.US,D,20230327,000000,17.74,17.78,17.31,17.51,7717615,0
+CLF.US,D,20230328,000000,17.67,18.12,17.59,17.88,7529324,0
+CLF.US,D,20230329,000000,18.205,18.31,17.865,17.95,10326983,0
+CLF.US,D,20230330,000000,18.31,18.361,18.045,18.09,7574010,0
+CLF.US,D,20230331,000000,18.25,18.49,18.14,18.33,8612286,0
+CLF.US,D,20230403,000000,18.45,18.6955,18.1401,18.42,7162796,0
+CLF.US,D,20230404,000000,18.37,18.4,17.09,17.49,15710485,0
+CLF.US,D,20230405,000000,17.25,17.43,16.82,16.92,8965123,0
+CLF.US,D,20230406,000000,16.8,17.4299,16.54,17.26,9045849,0
+CLF.US,D,20230410,000000,17.2,17.94,17.2,17.93,7813278,0
+CLF.US,D,20230411,000000,18.39,18.51,18.13,18.35,8726766,0
+CLF.US,D,20230412,000000,18.52,18.73,18.005,18.03,7663323,0
+CLF.US,D,20230413,000000,18.28,18.31,17.82,18.07,9047831,0
+CLF.US,D,20230414,000000,17.95,18.135,17.28,17.36,9638840,0
+CLF.US,D,20230417,000000,17.29,17.49,17.19,17.26,8412708,0
+CLF.US,D,20230418,000000,17.17,17.49,17.0697,17.19,8569122,0
+CLF.US,D,20230419,000000,16.93,17.215,16.855,16.9,10083234,0
+CLF.US,D,20230420,000000,16.65,17.115,16.415,16.57,11480926,0
+CLF.US,D,20230421,000000,16.37,16.395,15.8,15.88,13904618,0
+CLF.US,D,20230424,000000,15.8,16.315,15.78,16.21,12601236,0
+CLF.US,D,20230425,000000,15.67,15.99,15.18,15.27,19363640,0
+CLF.US,D,20230426,000000,15.52,15.52,14.795,14.84,10780529,0
+CLF.US,D,20230427,000000,15,15.2595,14.83,15.17,11348596,0
+CLF.US,D,20230428,000000,15.17,15.39,15,15.38,10512399,0
+CLF.US,D,20230501,000000,15.47,15.48,15.06,15.21,9473293,0
+CLF.US,D,20230502,000000,15.1,15.41,14.53,15.28,13702919,0
+CLF.US,D,20230503,000000,15.29,15.6382,14.95,15.01,10726866,0
+CLF.US,D,20230504,000000,14.91,14.965,14.24,14.26,11018534,0
+CLF.US,D,20230505,000000,14.69,15.11,14.69,14.93,9249634,0
+CLF.US,D,20230508,000000,15.28,15.36,14.91,15.1,6229986,0
+CLF.US,D,20230509,000000,15,15.295,14.89,15.04,6502121,0
+CLF.US,D,20230510,000000,15.33,15.36,14.59,14.86,8595555,0
+CLF.US,D,20230511,000000,14.36,14.785,14.27,14.61,6855702,0
+CLF.US,D,20230512,000000,14.72,14.78,14.48,14.69,10710925,0
+CLF.US,D,20230515,000000,14.83,14.99,14.7407,14.95,4989921,0
+CLF.US,D,20230516,000000,14.68,14.85,14.43,14.64,9141665,0
+CLF.US,D,20230517,000000,14.88,15.45,14.73,15.23,8760285,0
+CLF.US,D,20230518,000000,15.08,15.39,14.89,15.37,8295351,0
+CLF.US,D,20230519,000000,15.5,15.5,14.84,14.93,8290063,0
+CLF.US,D,20230522,000000,15,15.02,14.73,14.87,5817099,0
+CLF.US,D,20230523,000000,14.71,14.98,14.49,14.77,8672231,0
+CLF.US,D,20230524,000000,14.55,14.57,14.07,14.19,10973273,0
+CLF.US,D,20230525,000000,14.03,14.37,13.82,14.29,11857153,0
+CLF.US,D,20230526,000000,14.5,14.6,14.1404,14.36,8430785,0
+CLF.US,D,20230530,000000,14.36,14.3886,13.97,14.19,7239188,0
+CLF.US,D,20230531,000000,14.02,14.09,13.61,13.88,20434079,0
+CLF.US,D,20230601,000000,14,14.21,13.8,14.07,13249491,0
+CLF.US,D,20230602,000000,14.9,15.17,14.55,15.05,11876765,0
+CLF.US,D,20230605,000000,15.1,15.35,14.85,15.26,8523890,0
+CLF.US,D,20230606,000000,15.13,15.78,15.03,15.74,7559655,0
+CLF.US,D,20230607,000000,15.86,16.22,15.7628,16.08,8332008,0
+CLF.US,D,20230608,000000,16.22,16.35,15.79,16.26,8440935,0
+CLF.US,D,20230609,000000,16.25,16.285,15.81,16,10445264,0
+CLF.US,D,20230612,000000,15.84,16.16,15.72,16.05,6014543,0
+CLF.US,D,20230613,000000,16.36,16.77,16.3207,16.72,9406792,0
+CLF.US,D,20230614,000000,17.06,17.23,16.43,16.72,11334407,0
+CLF.US,D,20230615,000000,16.56,17.0312,16.52,16.78,6073344,0
+CLF.US,D,20230616,000000,16.68,16.765,16.365,16.47,10194243,0
+CLF.US,D,20230620,000000,16.19,16.47,16.14,16.44,5516170,0
+CLF.US,D,20230621,000000,16.16,16.395,16.05,16.09,5953343,0
+CLF.US,D,20230622,000000,15.97,16.02,15.685,15.99,5403223,0
+CLF.US,D,20230623,000000,15.69,16,15.645,15.83,5843585,0
+CLF.US,D,20230626,000000,15.9,16.28,15.87,16.15,5272261,0
+CLF.US,D,20230627,000000,16.22,16.66,16.02,16.54,7662215,0
+CLF.US,D,20230628,000000,16.34,16.41,16.17,16.39,5427168,0
+CLF.US,D,20230629,000000,16.38,16.95,16.34,16.89,7219157,0
+CLF.US,D,20230630,000000,16.96,17.03,16.65,16.76,5686208,0
+CLF.US,D,20230703,000000,16.85,17.045,16.69,16.72,3534077,0
+CLF.US,D,20230705,000000,16.51,16.5199,16.165,16.27,7493091,0
+CLF.US,D,20230706,000000,16,16.05,15.25,15.64,9132841,0
+CLF.US,D,20230707,000000,15.71,16.51,15.69,16.29,10183580,0
+CLF.US,D,20230710,000000,16.06,16.53,16.0221,16.44,5471560,0
+CLF.US,D,20230711,000000,16.62,16.935,16.4413,16.86,6419164,0
+CLF.US,D,20230712,000000,17.2,17.37,17.03,17.07,6357986,0
+CLF.US,D,20230713,000000,17.32,17.35,17.0401,17.14,5568082,0
+CLF.US,D,20230714,000000,17.08,17.125,16.49,16.76,6352777,0
+CLF.US,D,20230717,000000,16.56,16.91,16.4938,16.82,5135580,0
+CLF.US,D,20230718,000000,16.76,17.15,16.71,16.9,5606882,0
+CLF.US,D,20230719,000000,16.99,17.05,16.62,16.74,6452525,0
+CLF.US,D,20230720,000000,16.85,16.865,16.37,16.5,7566680,0
+CLF.US,D,20230721,000000,16.5,16.53,15.93,15.99,10215531,0
+CLF.US,D,20230724,000000,16.11,16.67,16.05,16.51,11242181,0
+CLF.US,D,20230725,000000,17,18,16.6924,17.58,24334343,0
+CLF.US,D,20230726,000000,17.4,17.55,16.9,17.3,10968498,0
+CLF.US,D,20230727,000000,17.3,17.44,17.03,17.12,7855223,0
+CLF.US,D,20230728,000000,17.16,17.26,16.885,17.11,7503788,0
+CLF.US,D,20230731,000000,17.58,17.66,17.355,17.65,6764894,0
+CLF.US,D,20230801,000000,17.43,17.71,17.32,17.67,5436438,0
+CLF.US,D,20230802,000000,17.42,17.5184,16.64,16.71,9354231,0
+CLF.US,D,20230803,000000,16.6,16.905,16.44,16.66,6256234,0
+CLF.US,D,20230804,000000,16.61,16.74,16.13,16.15,8020691,0
+CLF.US,D,20230807,000000,16.1,16.455,16.03,16.27,5739473,0
+CLF.US,D,20230808,000000,15.82,15.96,15.45,15.92,8970882,0
+CLF.US,D,20230809,000000,15.89,16.065,15.55,15.57,8390228,0
+CLF.US,D,20230810,000000,15.69,15.69,14.68,14.7,18456482,0
+CLF.US,D,20230811,000000,14.56,14.795,14.51,14.69,10906362,0
+CLF.US,D,20230814,000000,14.9,16.26,14.49,15.98,45516094,0
+CLF.US,D,20230815,000000,15.62,15.82,15.2,15.56,23828264,0
+CLF.US,D,20230816,000000,15.46,15.525,15.06,15.11,17718448,0
+CLF.US,D,20230817,000000,15.27,15.3693,14.72,14.74,10614840,0
+CLF.US,D,20230818,000000,14.6,15.07,14.51,14.96,9944508,0
+CLF.US,D,20230821,000000,14.98,15.12,14.76,14.98,9312116,0
+CLF.US,D,20230822,000000,15.12,15.18,14.64,15.03,10814970,0
+CLF.US,D,20230823,000000,15,15.36,14.84,15.17,16770777,0
+CLF.US,D,20230824,000000,15.04,15.075,14.73,14.77,7881100,0
+CLF.US,D,20230825,000000,14.82,14.95,14.54,14.66,6891673,0
+CLF.US,D,20230828,000000,14.72,15.045,14.66,14.69,5448284,0
+CLF.US,D,20230829,000000,14.81,15.31,14.7,15.3,7571657,0
+CLF.US,D,20230830,000000,15.3,15.35,15.01,15.03,6710833,0
+CLF.US,D,20230831,000000,15.17,15.42,15.12,15.29,8110164,0
+CLF.US,D,20230901,000000,15.47,15.62,15.38,15.51,5781652,0
+CLF.US,D,20230905,000000,15.4,15.49,15.11,15.16,6603140,0
+CLF.US,D,20230906,000000,15.07,15.31,14.86,14.95,6443166,0
+CLF.US,D,20230907,000000,14.68,14.785,14.34,14.42,12470015,0
+CLF.US,D,20230908,000000,14.44,14.46,14.23,14.24,8039031,0
+CLF.US,D,20230911,000000,14.45,14.47,14.03,14.09,8588235,0
+CLF.US,D,20230912,000000,14.01,14.42,13.98,14.25,7788162,0
+CLF.US,D,20230913,000000,14.26,14.29,13.92,14.11,8820498,0
+CLF.US,D,20230914,000000,14.45,14.76,14.4,14.62,12465394,0
+CLF.US,D,20230915,000000,14.5,14.52,14.24,14.29,15489733,0
+CLF.US,D,20230918,000000,14.22,14.275,13.84,13.89,11253273,0
+CLF.US,D,20230919,000000,13.96,14.38,13.96,14.34,13746547,0
+CLF.US,D,20230920,000000,14.43,14.66,14.3,14.43,8577658,0
+CLF.US,D,20230921,000000,14.16,14.285,13.99,14,8328514,0
+CLF.US,D,20230922,000000,14.16,14.535,14.15,14.46,12620262,0
+CLF.US,D,20230925,000000,14.68,14.95,14.5205,14.87,12005324,0
+CLF.US,D,20230926,000000,14.78,15.07,14.63,14.7,10239659,0
+CLF.US,D,20230927,000000,15.01,15.26,14.7716,15.18,12278532,0
+CLF.US,D,20230928,000000,15.15,15.53,14.91,15.41,10275006,0
+CLF.US,D,20230929,000000,15.55,15.745,15.37,15.63,9435389,0
+CLF.US,D,20231002,000000,15.62,15.825,15.52,15.71,9724511,0
+CLF.US,D,20231003,000000,15.48,15.68,14.87,15.14,11029572,0
+CLF.US,D,20231004,000000,15.15,15.29,14.79,15.19,6933906,0
+CLF.US,D,20231005,000000,15.1,15.285,15.01,15.18,5764616,0
+CLF.US,D,20231006,000000,15.2,15.755,14.985,15.5,10327534,0
+CLF.US,D,20231009,000000,15.33,15.78,15.23,15.68,7429667,0
+CLF.US,D,20231010,000000,15.8,15.925,15.625,15.65,6707410,0
+CLF.US,D,20231011,000000,15.82,15.88,15.53,15.74,6200828,0
+CLF.US,D,20231012,000000,15.51,15.59,15.01,15.39,8445848,0
+CLF.US,D,20231013,000000,15.35,15.43,15.01,15.16,5939081,0
+CLF.US,D,20231016,000000,15.34,15.455,15.1882,15.36,6237352,0
+CLF.US,D,20231017,000000,15.15,15.74,15.12,15.59,6925331,0
+CLF.US,D,20231018,000000,15.4,15.42,14.16,14.39,18765582,0
+CLF.US,D,20231019,000000,14.3,14.93,14.261,14.54,11962879,0
+CLF.US,D,20231020,000000,14.23,14.65,14.2,14.59,9647321,0
+CLF.US,D,20231023,000000,14.44,14.64,14.135,14.37,13271311,0
+CLF.US,D,20231024,000000,15.08,15.745,14.58,15.65,19486258,0
+CLF.US,D,20231025,000000,15.64,15.86,15.43,15.83,12351818,0
+CLF.US,D,20231026,000000,15.97,16.48,15.94,16.18,14241089,0
+CLF.US,D,20231027,000000,16.34,16.3451,15.81,16.04,11048633,0
+CLF.US,D,20231030,000000,16.26,16.367,15.96,16.18,11032691,0
+CLF.US,D,20231031,000000,16.48,16.95,16.29,16.78,15484543,0
+CLF.US,D,20231101,000000,16.79,16.91,16.43,16.76,12773299,0
+CLF.US,D,20231102,000000,16.9,17.345,16.85,17.19,9493011,0
+CLF.US,D,20231103,000000,17.41,17.4901,17.09,17.12,10004466,0
+CLF.US,D,20231106,000000,17.21,17.49,17.045,17.36,9658914,0
+CLF.US,D,20231107,000000,17.11,17.1673,16.89,17.07,8748968,0
+CLF.US,D,20231108,000000,16.99,16.99,16.35,16.71,9682201,0
+CLF.US,D,20231109,000000,16.93,16.9578,16.41,16.44,5657018,0
+CLF.US,D,20231110,000000,16.45,16.65,16.37,16.55,6101590,0
+CLF.US,D,20231113,000000,16.41,16.6396,16.41,16.51,4210939,0
+CLF.US,D,20231114,000000,17,17.16,16.7847,16.83,7783978,0
+CLF.US,D,20231115,000000,16.83,17.34,16.82,17.02,7426825,0
+CLF.US,D,20231116,000000,16.96,17.2,16.86,17.04,5741163,0
+CLF.US,D,20231117,000000,17.19,17.22,16.97,16.99,4442033,0
+CLF.US,D,20231120,000000,17.06,17.45,17.015,17.06,6212721,0
+CLF.US,D,20231121,000000,17.05,17.135,16.885,16.89,5212363,0
+CLF.US,D,20231122,000000,16.91,16.95,16.68,16.85,5420289,0
+CLF.US,D,20231124,000000,16.84,16.94,16.64,16.78,2559730,0
+CLF.US,D,20231127,000000,16.75,17.185,16.69,16.83,7224963,0
+CLF.US,D,20231128,000000,16.81,16.975,16.6,16.73,7018243,0
+CLF.US,D,20231129,000000,16.85,16.99,16.615,16.9,7380165,0
+CLF.US,D,20231130,000000,16.92,17.279,16.88,17.16,9017282,0
+CLF.US,D,20231201,000000,17.28,18.37,17.16,18.26,16898636,0
+CLF.US,D,20231204,000000,18.1,18.51,18.05,18.33,8702767,0
+CLF.US,D,20231205,000000,18.18,18.26,17.645,17.73,7941734,0
+CLF.US,D,20231206,000000,17.75,18.025,17.4,17.47,7249569,0
+CLF.US,D,20231207,000000,17.51,17.57,17.29,17.33,6156901,0
+CLF.US,D,20231208,000000,17.3,17.85,17.26,17.38,4344664,0
+CLF.US,D,20231211,000000,17.13,17.425,17.085,17.33,5757076,0
+CLF.US,D,20231212,000000,17.3,17.36,17.08,17.26,5159329,0
+CLF.US,D,20231213,000000,17.3,18.17,17.16,18.08,15291230,0
+CLF.US,D,20231214,000000,18.25,19.07,18.25,18.87,12988487,0
+CLF.US,D,20231215,000000,19.02,19.54,18.57,18.7,17245369,0
+CLF.US,D,20231218,000000,20.26,21.165,19.9,20.5,43017459,0
+CLF.US,D,20231219,000000,20.58,21.41,20.57,21.15,15451549,0
+CLF.US,D,20231220,000000,21.05,21.21,20.7101,20.81,12110777,0
+CLF.US,D,20231221,000000,20.98,21.05,20.71,20.89,9336010,0
+CLF.US,D,20231222,000000,21.01,21.1,20.615,20.74,6261840,0
+CLF.US,D,20231226,000000,20.85,21.025,20.74,20.86,4641015,0
+CLF.US,D,20231227,000000,20.79,21.18,20.75,20.92,5314284,0
+CLF.US,D,20231228,000000,20.82,20.94,20.72,20.82,5550370,0
+CLF.US,D,20231229,000000,20.73,20.775,20.36,20.42,6656172,0
+CLF.US,D,20240102,000000,20.27,20.35,19.65,19.77,6611889,0
+CLF.US,D,20240103,000000,19.325,19.93,18.965,19.64,10627585,0
+CLF.US,D,20240104,000000,19.57,19.61,19.03,19.1,8777263,0
+CLF.US,D,20240105,000000,19,19.579,18.89,19.17,13329492,0
+CLF.US,D,20240108,000000,19.04,19.35,18.91,19.28,7337910,0
+CLF.US,D,20240109,000000,19.05,19.14,18.61,18.68,7818412,0
+CLF.US,D,20240110,000000,18.57,18.82,18.33,18.59,7917304,0
+CLF.US,D,20240111,000000,18.48,18.545,18.03,18.26,8168515,0
+CLF.US,D,20240112,000000,18.49,18.72,18.355,18.52,9170505,0
+CLF.US,D,20240116,000000,18.3,18.42,17.98,18.08,8113254,0
+CLF.US,D,20240117,000000,17.8,18.155,17.78,17.95,6295436,0
+CLF.US,D,20240118,000000,18.08,18.14,17.605,17.82,7540779,0
+CLF.US,D,20240119,000000,17.74,17.77,17.46,17.73,6400844,0
+CLF.US,D,20240122,000000,17.62,18.2,17.565,18.08,7172490,0
+CLF.US,D,20240123,000000,18.38,18.78,18.03,18.05,9316903,0
+CLF.US,D,20240124,000000,18.41,18.68,18.21,18.27,7816145,0
+CLF.US,D,20240125,000000,18.38,18.5,18.19,18.41,5624228,0
+CLF.US,D,20240126,000000,18.56,18.81,18.37,18.42,5225728,0
+CLF.US,D,20240129,000000,18.62,18.97,18.25,18.89,11011535,0
+CLF.US,D,20240130,000000,18.37,20.23,18.26,20.13,18989625,0
+CLF.US,D,20240131,000000,20.08,20.76,20.0201,20.05,17016411,0
+CLF.US,D,20240201,000000,20.18,20.655,19.78,20.36,18373790,0
+CLF.US,D,20240202,000000,20.25,20.59,19.9,20.34,9109310,0
+CLF.US,D,20240205,000000,20.06,20.15,19.54,19.9,11327334,0
+CLF.US,D,20240206,000000,19.89,19.93,19.67,19.75,9139977,0
+CLF.US,D,20240207,000000,19.87,19.95,19.535,19.78,8458339,0
+CLF.US,D,20240208,000000,19.38,19.52,19.18,19.32,9265288,0
+CLF.US,D,20240209,000000,19.35,20.02,19.31,19.87,11537463,0
+CLF.US,D,20240212,000000,19.76,19.92,19.51,19.57,8526294,0
+CLF.US,D,20240213,000000,19.1,19.35,18.85,19.17,13637619,0
+CLF.US,D,20240214,000000,19.25,19.61,19.19,19.53,8861691,0
+CLF.US,D,20240215,000000,19.14,20.045,19.121,19.98,12016997,0
+CLF.US,D,20240216,000000,20.09,20.15,19.8,19.87,6527878,0
+CLF.US,D,20240220,000000,19.535,19.78,19.26,19.58,9920957,0
+CLF.US,D,20240221,000000,19.57,19.655,19.41,19.54,3579299,0
+CLF.US,D,20240222,000000,19.64,20.11,19.54,20.03,6311224,0
+CLF.US,D,20240223,000000,20.06,20.25,19.92,20.22,4203882,0
+CLF.US,D,20240226,000000,20.05,20.345,19.93,20.25,4109791,0
+CLF.US,D,20240227,000000,20.43,20.75,20.39,20.71,4491074,0
+CLF.US,D,20240228,000000,20.1,20.48,19.93,20.3,10350466,0
+CLF.US,D,20240229,000000,20.37,20.9175,20.305,20.8,8511621,0
+CLF.US,D,20240301,000000,20.97,21.185,20.77,21.08,7387392,0
+CLF.US,D,20240304,000000,21.12,21.12,20.255,20.42,8947296,0
+CLF.US,D,20240305,000000,20.25,20.4,19.82,20.28,9782179,0
+CLF.US,D,20240306,000000,20.54,20.67,19.98,20.09,8204201,0
+CLF.US,D,20240307,000000,20.37,21.05,20.3,20.93,9589676,0
+CLF.US,D,20240308,000000,21.34,21.47,20.895,20.99,8119383,0
+CLF.US,D,20240311,000000,20.68,20.93,20.42,20.53,5960199,0
+CLF.US,D,20240312,000000,20.75,20.78,20.35,20.47,5766595,0
+CLF.US,D,20240313,000000,20.25,20.95,19.855,20.43,15198282,0
+CLF.US,D,20240314,000000,20.07,20.33,19.22,19.66,15923586,0
+CLF.US,D,20240315,000000,19.55,19.8968,19.49,19.76,12991565,0
+CLF.US,D,20240318,000000,19.89,20.21,19.78,20.07,7013493,0
+CLF.US,D,20240319,000000,20,21.17,19.975,20.96,12616301,0
+CLF.US,D,20240320,000000,20.97,21.29,20.83,21.2,5473002,0
+CLF.US,D,20240321,000000,21.37,21.565,21.1801,21.41,5387348,0
+CLF.US,D,20240322,000000,21.45,21.5,21.23,21.26,3789405,0
+CLF.US,D,20240325,000000,21.73,22.135,21.36,21.44,8743236,0
+CLF.US,D,20240326,000000,21.5,21.825,21.4001,21.57,4345498,0
+CLF.US,D,20240327,000000,21.8,22.22,21.64,22.13,7238892,0
+CLF.US,D,20240328,000000,22.29,22.78,22.25,22.74,6642443,0
+CLF.US,D,20240401,000000,22.95,22.95,22.58,22.69,5904652,0
+CLF.US,D,20240402,000000,22.56,22.74,22.25,22.38,6781832,0
+CLF.US,D,20240403,000000,22.4,22.84,22.32,22.83,6292621,0
+CLF.US,D,20240404,000000,22.91,22.97,22.325,22.42,5065788,0
+CLF.US,D,20240405,000000,22.3,22.57,22.21,22.25,5594127,0
+CLF.US,D,20240408,000000,22.5,22.67,22.35,22.42,3846902,0
+CLF.US,D,20240409,000000,22.09,22.32,21.562,21.91,10854058,0
+CLF.US,D,20240410,000000,21.52,22.31,21.4024,22.3,7571229,0
+CLF.US,D,20240411,000000,22.32,22.39,21.92,22.14,5369747,0
+CLF.US,D,20240412,000000,22.17,22.235,21.615,21.64,6250777,0
+CLF.US,D,20240415,000000,21.92,22.04,21.195,21.24,4734198,0
+CLF.US,D,20240416,000000,20.85,21.14,20.59,21.04,6648873,0
+CLF.US,D,20240417,000000,21.4,21.79,21.165,21.21,9056345,0
+CLF.US,D,20240418,000000,21.29,21.32,20.685,20.83,8341075,0
+CLF.US,D,20240419,000000,20.75,21.015,20.515,20.79,7237137,0
+CLF.US,D,20240422,000000,20.72,21.145,20.52,20.85,7877133,0
+CLF.US,D,20240423,000000,19.92,20.04,18.42,18.55,32365189,0
+CLF.US,D,20240424,000000,18.53,18.82,18.15,18.32,14393287,0
+CLF.US,D,20240425,000000,18.07,18.41,17.72,18.23,14342557,0
+CLF.US,D,20240426,000000,18.24,18.31,17.84,17.88,9278276,0
+CLF.US,D,20240429,000000,17.9,18.2,17.9,18.06,8684452,0
+CLF.US,D,20240430,000000,17.88,18,16.85,16.9,14327144,0
+CLF.US,D,20240501,000000,16.98,17.08,16.504,16.7,15895569,0
+CLF.US,D,20240502,000000,16.97,17.29,16.865,17.28,8434348,0
+CLF.US,D,20240503,000000,17.44,17.66,17.305,17.6,6880940,0
+CLF.US,D,20240506,000000,17.78,17.95,17.13,17.2,8779155,0
+CLF.US,D,20240507,000000,17.25,17.635,17.25,17.31,7594191,0
+CLF.US,D,20240508,000000,17.12,17.24,17.06,17.24,6268960,0
+CLF.US,D,20240509,000000,17.19,17.57,17.19,17.45,6166280,0
+CLF.US,D,20240510,000000,17.5,17.57,17.26,17.32,5122971,0
+CLF.US,D,20240513,000000,17.35,17.8,17.35,17.7,7049203,0
+CLF.US,D,20240514,000000,17.89,18.035,17.715,17.8,5958822,0
+CLF.US,D,20240515,000000,17.99,18.1,17.64,17.88,6018057,0
+CLF.US,D,20240516,000000,17.91,18.03,17.65,17.67,4477773,0
+CLF.US,D,20240517,000000,17.7,17.72,17.38,17.51,5140628,0
+CLF.US,D,20240520,000000,17.69,17.86,17.39,17.71,7277899,0
+CLF.US,D,20240521,000000,17.65,17.77,17.23,17.51,7299194,0
+CLF.US,D,20240522,000000,17.34,17.39,16.96,17.15,6925942,0
+CLF.US,D,20240523,000000,17.21,17.3,16.73,16.92,6615253,0
+CLF.US,D,20240524,000000,17.16,17.16,16.86,16.91,3774839,0
+CLF.US,D,20240528,000000,16.97,17.25,16.82,16.94,5607086,0
+CLF.US,D,20240529,000000,16.69,16.985,16.64,16.77,4816585,0
+CLF.US,D,20240530,000000,16.77,16.98,16.67,16.83,5394987,0
+CLF.US,D,20240531,000000,16.85,17.335,16.76,17.28,10145852,0
+CLF.US,D,20240603,000000,17.27,17.41,17.115,17.16,6342338,0
+CLF.US,D,20240604,000000,16.97,16.995,16.49,16.5,7479159,0
+CLF.US,D,20240605,000000,16.53,16.535,16.09,16.12,8518591,0
+CLF.US,D,20240606,000000,15.98,16.25,15.96,16.05,9085985,0
+CLF.US,D,20240607,000000,15.82,15.94,15.55,15.8,9239305,0
+CLF.US,D,20240610,000000,15.68,15.805,15.56,15.65,6804002,0
+CLF.US,D,20240611,000000,15.2,15.28,14.78,15.13,18081998,0
+CLF.US,D,20240612,000000,15.26,15.3,14.9,15.07,9645042,0
+CLF.US,D,20240613,000000,15.04,15.05,14.6,14.86,10992794,0
+CLF.US,D,20240614,000000,14.59,14.98,14.4701,14.91,11475153,0
+CLF.US,D,20240617,000000,14.82,15,14.42,14.84,13076608,0
+CLF.US,D,20240618,000000,14.9,15.18,14.49,14.71,11250861,0
+CLF.US,D,20240620,000000,14.78,14.92,14.645,14.67,9104165,0
+CLF.US,D,20240621,000000,14.65,14.9,14.405,14.8,28057948,0
+CLF.US,D,20240624,000000,14.83,15.06,14.68,14.74,9695785,0
+CLF.US,D,20240625,000000,14.7,14.7,14.29,14.45,9113165,0
+CLF.US,D,20240626,000000,14.32,14.97,14.32,14.93,13564458,0
+CLF.US,D,20240627,000000,14.9,15.07,14.79,15,8637821,0
+CLF.US,D,20240628,000000,15.23,15.765,15.23,15.39,17594703,0
+CLF.US,D,20240701,000000,15.44,15.5,15.18,15.39,6349787,0
+CLF.US,D,20240702,000000,15.41,15.68,15.32,15.63,7710309,0
+CLF.US,D,20240703,000000,15.78,15.95,15.75,15.95,7044625,0
+CLF.US,D,20240705,000000,15.75,15.82,15.51,15.64,9585322,0
+CLF.US,D,20240708,000000,15.66,15.75,15.41,15.47,6526073,0
+CLF.US,D,20240709,000000,15.41,15.45,15.15,15.18,6013739,0
+CLF.US,D,20240710,000000,15.28,15.43,15.09,15.4,6709454,0
+CLF.US,D,20240711,000000,15.66,15.98,15.5,15.89,6896853,0
+CLF.US,D,20240712,000000,16,16.375,15.9062,16.17,8560581,0
+CLF.US,D,20240715,000000,15.8,16.47,15.78,16.21,15448270,0
+CLF.US,D,20240716,000000,16.03,16.09,15.66,15.93,11911597,0
+CLF.US,D,20240717,000000,15.9,15.93,15.47,15.5,9797394,0
+CLF.US,D,20240718,000000,15.5,15.83,15.35,15.56,8097795,0
+CLF.US,D,20240719,000000,15.51,15.51,15.1575,15.17,7901485,0
+CLF.US,D,20240722,000000,15.27,15.32,14.97,15.21,10076730,0
+CLF.US,D,20240723,000000,15.51,15.92,15.01,15.88,15785657,0
+CLF.US,D,20240724,000000,15.79,16,14.92,14.94,11779742,0
+CLF.US,D,20240725,000000,14.94,15.61,14.84,15.26,10512492,0
+CLF.US,D,20240726,000000,15.35,15.59,15.12,15.47,7312406,0
+CLF.US,D,20240729,000000,15.41,15.46,15.13,15.26,5940751,0
+CLF.US,D,20240730,000000,15.02,15.24,14.91,14.97,5770655,0
+CLF.US,D,20240731,000000,15.11,15.71,15.06,15.35,9385902,0
+CLF.US,D,20240801,000000,15.25,15.41,14.475,14.64,10611983,0
+CLF.US,D,20240802,000000,14.35,14.38,13.8,13.95,11418582,0
+CLF.US,D,20240805,000000,13.12,13.616,13.06,13.32,11062497,0
+CLF.US,D,20240806,000000,13.4,13.63,13.3,13.36,7477886,0
+CLF.US,D,20240807,000000,13.74,13.9358,13.3,13.33,8375686,0
+CLF.US,D,20240808,000000,13.51,13.68,13.33,13.34,6399112,0
+CLF.US,D,20240809,000000,13.4,13.415,13.07,13.18,7213228,0
+CLF.US,D,20240812,000000,13.2,13.21,12.665,12.73,10138470,0
+CLF.US,D,20240813,000000,12.75,13.08,12.585,13.03,8333281,0
+CLF.US,D,20240814,000000,13,13.13,12.5,12.55,11457608,0
+CLF.US,D,20240815,000000,12.8,12.928,12.61,12.63,9109954,0
+CLF.US,D,20240816,000000,12.55,12.65,12.47,12.58,8444682,0
+CLF.US,D,20240819,000000,12.69,12.98,12.6669,12.7,9570437,0
+CLF.US,D,20240820,000000,12.65,12.68,12.39,12.4,7856885,0
+CLF.US,D,20240821,000000,12.59,12.92,12.56,12.84,10434513,0
+CLF.US,D,20240822,000000,12.74,12.93,12.58,12.87,9698443,0
+CLF.US,D,20240823,000000,12.92,13.39,12.85,13.27,10482181,0
+CLF.US,D,20240826,000000,13.59,14.07,13.5,13.78,14042145,0
+CLF.US,D,20240827,000000,13.97,14.1,13.75,14.05,14215158,0
+CLF.US,D,20240828,000000,13.86,13.88,13.28,13.45,10540172,0
+CLF.US,D,20240829,000000,13.53,13.6,13.31,13.33,9134203,0
+CLF.US,D,20240830,000000,13.39,13.39,12.855,13.06,39344997,0
+CLF.US,D,20240903,000000,12.825,12.84,12.03,12.11,17930824,0
+CLF.US,D,20240904,000000,12.07,12.33,11.92,11.99,15515937,0
+CLF.US,D,20240905,000000,12.07,12.145,11.52,11.55,14900913,0
+CLF.US,D,20240906,000000,11.53,11.655,11.02,11.4,18774610,0
+CLF.US,D,20240909,000000,11.47,11.69,11.25,11.26,11273440,0
+CLF.US,D,20240910,000000,11.22,11.25,10.65,10.91,18323230,0
+CLF.US,D,20240911,000000,10.89,11.17,10.21,11.13,24067754,0
+CLF.US,D,20240912,000000,11.22,11.45,11.04,11.35,14568284,0
+CLF.US,D,20240913,000000,11.52,12.14,11.5,11.91,14920386,0
+CLF.US,D,20240916,000000,11.99,12,11.63,11.75,11372385,0
+CLF.US,D,20240917,000000,11.8,11.99,11.665,11.81,7985624,0
+CLF.US,D,20240918,000000,11.85,12.052,11.5,11.54,12931010,0
+CLF.US,D,20240919,000000,11.97,12.11,11.81,12.03,12380687,0
+CLF.US,D,20240920,000000,11.91,11.95,11.42,11.77,37466114,0
+CLF.US,D,20240923,000000,11.75,12.015,11.7,11.87,9591516,0
+CLF.US,D,20240924,000000,12.44,12.825,12.375,12.43,16221787,0
+CLF.US,D,20240925,000000,12.4,12.47,12.13,12.25,11213159,0
+CLF.US,D,20240926,000000,12.965,13.18,12.565,12.71,13637696,0
+CLF.US,D,20240927,000000,12.83,13.165,12.755,12.76,12398388,0
+CLF.US,D,20240930,000000,12.67,13.01,12.62,12.77,10345619,0
+CLF.US,D,20241001,000000,12.73,13.055,12.625,12.99,11090896,0
+CLF.US,D,20241002,000000,12.98,13.39,12.9,12.96,8867046,0
+CLF.US,D,20241003,000000,12.69,12.945,12.675,12.8,9310142,0
+CLF.US,D,20241004,000000,12.98,13.22,12.86,13,8369072,0
+CLF.US,D,20241007,000000,12.87,13.05,12.75,12.98,8013004,0
+CLF.US,D,20241008,000000,12.66,12.74,12.235,12.71,13589304,0
+CLF.US,D,20241009,000000,12.6,13.0598,12.595,12.85,11689250,0
+CLF.US,D,20241010,000000,12.73,12.84,12.53,12.7,11360194,0
+CLF.US,D,20241011,000000,12.7,13.18,12.69,13.14,9066642,0
+CLF.US,D,20241014,000000,12.94,13.06,12.77,13.05,8488458,0
+CLF.US,D,20241015,000000,12.85,13.2199,12.85,12.88,7873410,0
+CLF.US,D,20241016,000000,13.04,13.146769,12.93,13.05,6030884,0
+CLF.US,D,20241017,000000,13.07,13.69,12.995,13.66,11995009,0
+CLF.US,D,20241018,000000,13.91,14.015,13.735,13.94,9941169,0
+CLF.US,D,20241021,000000,13.96,13.96,13.445,13.64,11657186,0
+CLF.US,D,20241022,000000,13.59,13.599,13.02,13.46,11392441,0
+CLF.US,D,20241023,000000,13.44,13.5349,12.96,13,7343204,0
+CLF.US,D,20241024,000000,13.1,13.35,12.9701,13.3,6514197,0
+CLF.US,D,20241025,000000,13.5,13.545,13.04,13.07,6073382,0
+CLF.US,D,20241028,000000,13.21,13.71,13.17,13.67,10989957,0
+CLF.US,D,20241029,000000,13.6,13.82,13.47,13.72,7379058,0
+CLF.US,D,20241030,000000,13.62,13.805,13.135,13.19,9534485,0
+CLF.US,D,20241031,000000,13.2,13.37,12.85,12.98,12466421,0
+CLF.US,D,20241101,000000,13.06,13.37,13.06,13.27,9114019,0
+CLF.US,D,20241104,000000,13.27,13.34,13.09,13.11,16844965,0
+CLF.US,D,20241105,000000,12.21,12.28,11.39,11.61,36545516,0
+CLF.US,D,20241106,000000,13.2,14.335,13.075,13.94,41247637,0
+CLF.US,D,20241107,000000,14,14.0799,13.285,13.34,23215363,0
+CLF.US,D,20241108,000000,13.1,13.18,12.78,12.87,15212553,0
+CLF.US,D,20241111,000000,12.87,12.98,12.51,12.52,14459039,0
+CLF.US,D,20241112,000000,12.31,12.4,11.785,11.98,16996943,0
+CLF.US,D,20241113,000000,11.93,12.03,11.75,11.92,12028411,0
+CLF.US,D,20241114,000000,11.935,12.08,11.45,11.46,11954986,0
+CLF.US,D,20241115,000000,11.54,11.6,10.96,11.04,15973630,0
+CLF.US,D,20241118,000000,11.06,11.38,10.99,11.23,11889169,0
+CLF.US,D,20241119,000000,11.18,11.565,11.0233,11.44,11085806,0
+CLF.US,D,20241120,000000,11.458,12.05,11.44,11.66,13752906,0
+CLF.US,D,20241121,000000,11.74,11.995,11.44,11.88,10326363,0
+CLF.US,D,20241122,000000,11.88,12.5,11.8,12.46,12362060,0
+CLF.US,D,20241125,000000,12.53,12.88,12.39,12.49,11632383,0
+CLF.US,D,20241126,000000,12.56,12.8,11.96,12.05,14605013,0
+CLF.US,D,20241127,000000,12.12,12.59,12.05,12.14,8632873,0
+CLF.US,D,20241129,000000,12.24,12.72,12.24,12.45,6853153,0
+CLF.US,D,20241202,000000,12.79,13.12,12.625,12.83,11189612,0
+CLF.US,D,20241203,000000,13.189,13.22,12.71,12.9,14431484,0
+CLF.US,D,20241204,000000,12.86,12.96,12.38,12.44,10993822,0
+CLF.US,D,20241205,000000,12.47,12.54,11.88,12.06,11873924,0
+CLF.US,D,20241206,000000,12.15,12.2479,11.7,11.84,10554474,0
+CLF.US,D,20241209,000000,12.11,12.7,12.06,12.28,12840198,0
+CLF.US,D,20241210,000000,12.174,12.25,11.8649,12.22,14635490,0
+CLF.US,D,20241211,000000,12.29,12.29,11.74,11.77,12428121,0
+CLF.US,D,20241212,000000,11.43,11.58,10.77,10.96,27841590,0
+CLF.US,D,20241213,000000,10.92,11.09,10.18,10.21,25976738,0
+CLF.US,D,20241216,000000,10.12,10.175,9.9,9.95,18077821,0
+CLF.US,D,20241217,000000,9.91,10,9.62,9.89,16289180,0
+CLF.US,D,20241218,000000,9.93,10.195,9.51,9.54,16932949,0
+CLF.US,D,20241219,000000,9.665,9.82,9.13,9.33,21225275,0
+CLF.US,D,20241220,000000,9.25,9.59,9.2,9.38,49676467,0
+CLF.US,D,20241223,000000,9.43,9.46,9.29,9.37,10988732,0
+CLF.US,D,20241224,000000,9.39,9.48,9.21,9.46,5831058,0
+CLF.US,D,20241226,000000,9.35,9.46,9.15,9.35,11492313,0
+CLF.US,D,20241227,000000,9.33,9.53,9.13,9.24,10436715,0
+CLF.US,D,20241230,000000,9.17,9.33,8.99,9.3,15497898,0
+CLF.US,D,20241231,000000,9.32,9.61,9.31,9.4,11845165,0
+CLF.US,D,20250102,000000,9.49,9.63,9.445,9.54,10723596,0
+CLF.US,D,20250103,000000,9.71,9.79,9.115,9.5,21229795,0
+CLF.US,D,20250106,000000,9.75,10.25,9.67,9.9,17123717,0
+CLF.US,D,20250107,000000,10.13,10.52,9.96,10.05,19538437,0
+CLF.US,D,20250108,000000,10.07,10.07,9.52,9.75,15734449,0
+CLF.US,D,20250110,000000,9.73,10.03,9.672,9.9,14746186,0
+CLF.US,D,20250113,000000,9.79,10.51,9.71,10.49,20705586,0
+CLF.US,D,20250114,000000,10.595,10.595,10.16,10.22,13553812,0
+CLF.US,D,20250115,000000,10.55,10.61,10.2,10.24,10136656,0
+CLF.US,D,20250116,000000,10.25,10.56,10.22,10.42,8957335,0
+CLF.US,D,20250117,000000,10.5,10.535,10.23,10.27,7937233,0
+CLF.US,D,20250121,000000,10.42,10.45,10.08,10.09,12090108,0
+CLF.US,D,20250122,000000,10.09,10.09,9.7,9.72,12606861,0
+CLF.US,D,20250123,000000,9.74,10.14,9.68,9.95,10334746,0
+CLF.US,D,20250124,000000,10.14,10.25,9.93,10.01,7950874,0
+CLF.US,D,20250127,000000,10.12,10.22,9.87,9.93,10197472,0
+CLF.US,D,20250128,000000,9.7758,10.32,9.71,10.13,11749042,0
+CLF.US,D,20250129,000000,10.1,10.39,9.96,10.25,7816446,0
+CLF.US,D,20250130,000000,10.37,10.5,10.17,10.49,10192824,0
+CLF.US,D,20250131,000000,10.57,10.75,10.15,10.24,12175877,0
+CLF.US,D,20250203,000000,9.85,10.21,9.53,9.74,21261664,0
+CLF.US,D,20250204,000000,9.76,10.53,9.67,10.52,15352831,0
+CLF.US,D,20250205,000000,10.6,10.72,10.3319,10.46,9863998,0
+CLF.US,D,20250206,000000,10.64,10.78,10.49,10.66,11545021,0
+CLF.US,D,20250207,000000,10.715,10.97,10.03,10.04,19341290,0
+CLF.US,D,20250210,000000,10.87,12.08,10.84,11.84,62112505,0
+CLF.US,D,20250211,000000,12.18,12.26,11.23,11.3,33497031,0
+CLF.US,D,20250212,000000,11.11,11.17,10.53,10.56,22421722,0
+CLF.US,D,20250213,000000,10.57,11.4,10.53,11.39,23195602,0
+CLF.US,D,20250214,000000,11.5,11.6,11.16,11.48,14770949,0
+CLF.US,D,20250218,000000,11.74,12.05,11.55,12.02,18080250,0
+CLF.US,D,20250219,000000,12.03,12.129,11.79,11.85,15245853,0
+CLF.US,D,20250220,000000,12.05,12.18,11.75,11.98,10513725,0
+CLF.US,D,20250221,000000,11.975,12.115,11.29,11.35,13211031,0
+CLF.US,D,20250224,000000,11.31,11.4,11.08,11.15,14281550,0
+CLF.US,D,20250225,000000,10.76,11.1575,10,10.79,40147677,0
+CLF.US,D,20250226,000000,11.04,11.33,10.48,10.57,18781273,0
+CLF.US,D,20250227,000000,10.6,11.35,10.43,10.73,20518192,0
+CLF.US,D,20250228,000000,10.52,11.02,10.46,10.84,16616455,0
+CLF.US,D,20250303,000000,11.16,11.21,9.965,10.09,21097238,0
+CLF.US,D,20250304,000000,9.85,9.85,9.143,9.47,26713477,0
+CLF.US,D,20250305,000000,9.72,10.145,9.52,10.04,21740992,0
+CLF.US,D,20250306,000000,10.01,10.375,9.76,10.06,22802951,0
+CLF.US,D,20250307,000000,10.04,10.38,9.64,9.81,17470897,0
+CLF.US,D,20250310,000000,9.605,9.7799,8.51,8.75,35479543,0
+CLF.US,D,20250311,000000,8.87,9.17,8.5,9.02,34879272,0
+CLF.US,D,20250312,000000,9.13,9.95,9.05,9.79,31691681,0
+CLF.US,D,20250313,000000,9.78,10.265,9.5,9.73,22207459,0
+CLF.US,D,20250314,000000,10,10.53,9.97,10.39,20320956,0
+CLF.US,D,20250317,000000,10.45,10.47,10.1,10.15,16483443,0
+CLF.US,D,20250318,000000,10.175,10.175,9.58,9.68,20010927,0
+CLF.US,D,20250319,000000,9.635,9.7,9.22,9.56,19141468,0
+CLF.US,D,20250320,000000,9.43,9.62,9.27,9.53,16071063,0
+CLF.US,D,20250321,000000,9.11,9.48,9.04,9.42,21050808,0
+CLF.US,D,20250324,000000,9.625,9.84,9.18,9.29,20232732,0
+CLF.US,D,20250325,000000,9.27,9.66,9.27,9.4,18463083,0
+CLF.US,D,20250326,000000,9.35,9.455,9.085,9.14,17059630,0
+CLF.US,D,20250327,000000,8.97,9.5,8.72,9.33,24061936,0
+CLF.US,D,20250328,000000,9.18,9.345,8.48,8.52,31144784,0
+CLF.US,D,20250331,000000,8.255,8.38,7.91,8.22,27663018,0
+CLF.US,D,20250401,000000,8.135,8.27,7.85,8.1,26809501,0
+CLF.US,D,20250402,000000,7.93,8.77,7.89,8.73,27709574,0
+CLF.US,D,20250403,000000,7.98,8.05,7.25,7.26,33488866,0
+CLF.US,D,20250404,000000,6.9,7.01,6.172,6.96,39118308,0
+CLF.US,D,20250407,000000,6.55,7.825,6.42,7.34,34661938,0
+CLF.US,D,20250408,000000,7.725,7.725,6.67,6.86,30610478,0
+CLF.US,D,20250409,000000,6.84,8.2,6.8285,7.95,37134134,0
+CLF.US,D,20250410,000000,7.61,7.66,6.9049,7.28,25605884,0
+CLF.US,D,20250411,000000,7.28,7.41,6.9515,7.34,19347053,0
+CLF.US,D,20250414,000000,7.5,7.55,7.16,7.37,15820854,0
+CLF.US,D,20250415,000000,7.345,7.535,7.14,7.16,10854310,0
+CLF.US,D,20250416,000000,7.095,7.43,7,7.18,15469397,0
+CLF.US,D,20250417,000000,7.17,7.39,7.065,7.3,14954052,0
+CLF.US,D,20250421,000000,7.23,7.28,6.8601,6.99,12788529,0
+CLF.US,D,20250422,000000,7.05,7.35,7.03,7.24,16743225,0
+CLF.US,D,20250423,000000,7.63,7.89,7.45,7.54,16418053,0
+CLF.US,D,20250424,000000,7.575,7.97,7.47,7.91,16708676,0
+CLF.US,D,20250425,000000,7.79,7.96,7.705,7.91,13653750,0
+CLF.US,D,20250428,000000,7.98,8.37,7.98,8.17,14113829,0
+CLF.US,D,20250429,000000,8.1905,8.42,8.035,8.41,13374275,0
+CLF.US,D,20250430,000000,8.05,8.275,7.93,8.24,15215268,0
+CLF.US,D,20250501,000000,8.3,8.655,8.26,8.45,16985027,0
+CLF.US,D,20250502,000000,8.64,9.185,8.56,8.88,22685305,0
+CLF.US,D,20250505,000000,8.675,8.88,8.6,8.67,11304808,0
+CLF.US,D,20250506,000000,8.58,8.75,8.515,8.61,10761802,0
+CLF.US,D,20250507,000000,8.65,8.67,8.29,8.49,20927223,0
+CLF.US,D,20250508,000000,7.6903,7.9,6.95,7.15,56493476,0
+CLF.US,D,20250509,000000,7.2,7.2259,6.92,7,34646980,0
+CLF.US,D,20250512,000000,7.37,7.59,7.17,7.51,40556326,0
+CLF.US,D,20250513,000000,7.755,7.96,7.46,7.58,30782506,0
+CLF.US,D,20250514,000000,7.64,7.85,7.4043,7.54,22219058,0
+CLF.US,D,20250515,000000,7.42,7.47,7.25,7.43,15006758,0
+CLF.US,D,20250516,000000,7.38,7.7,7.22,7.61,21598012,0
+CLF.US,D,20250519,000000,7.4,7.5,7.27,7.36,14729015,0
+CLF.US,D,20250520,000000,7.315,7.55,7.29,7.42,14838372,0
+CLF.US,D,20250521,000000,7.3,7.435,7,7,19217529,0
+CLF.US,D,20250522,000000,6.98,7.06,6.81,6.97,21874952,0
+CLF.US,D,20250523,000000,6.8,7.12,6.47,6.48,45859383,0
+CLF.US,D,20250527,000000,6.48,6.53,6.04,6.38,53109813,0
+CLF.US,D,20250528,000000,6.23,6.36,5.93,5.94,41276604,0
+CLF.US,D,20250529,000000,5.86,6.07,5.77,5.9,34809350,0
+CLF.US,D,20250530,000000,5.81,5.86,5.63,5.83,47846305,0
+CLF.US,D,20250602,000000,7.19,7.52,6.96,7.18,119579783,0
+CLF.US,D,20250603,000000,7.16,7.655,6.71,7.56,100495424,0
+CLF.US,D,20250604,000000,7.552,7.7699,7.29,7.54,54192567,0
+CLF.US,D,20250605,000000,7.55,7.6,7.05,7.1,49719865,0
+CLF.US,D,20250606,000000,7.2,7.66,7.1921,7.6,38011121,0
+CLF.US,D,20250609,000000,7.69,7.93,7.615,7.78,43949626,0
+CLF.US,D,20250610,000000,7.82,8.09,7.78,8.02,43893425,0
+CLF.US,D,20250611,000000,7.54,7.61,7.2177,7.37,43882876,0
+CLF.US,D,20250612,000000,7.28,7.29,7.11,7.18,17469497,0
+CLF.US,D,20250613,000000,7.07,7.41,7.0425,7.17,23990581,0
+CLF.US,D,20250616,000000,7.27,7.58,7.05,7.31,31288686,0
+CLF.US,D,20250617,000000,7.33,7.99,7.24,7.67,53047205,0
+CLF.US,D,20250618,000000,7.62,7.96,7.32,7.33,31426367,0
+CLF.US,D,20250620,000000,7.5,7.68,6.97,6.98,44342915,0
+CLF.US,D,20250623,000000,6.87,6.99,6.72,6.92,28859886,0
+CLF.US,D,20250624,000000,7,7.25,7,7.17,26126452,0
+CLF.US,D,20250625,000000,7.18,7.245,7,7.04,16991336,0
+CLF.US,D,20250626,000000,7.185,7.57,7.11,7.45,34184182,0
+CLF.US,D,20250627,000000,7.45,7.49,7.01,7.42,37236283,0
+CLF.US,D,20250630,000000,7.465,7.71,7.36,7.6,31761856,0
+CLF.US,D,20250701,000000,7.62,8.1799,7.42,8.12,40524391,0
+CLF.US,D,20250702,000000,8.3,8.78,8.25,8.76,47923821,0
+CLF.US,D,20250703,000000,8.75,8.9,8.61,8.82,24914896,0
+CLF.US,D,20250707,000000,8.7,8.73,8.31,8.49,29239162,0
+CLF.US,D,20250708,000000,8.58,8.985,8.58,8.88,27520848,0
+CLF.US,D,20250709,000000,8.9,9.025,8.73,8.85,25450915,0
+CLF.US,D,20250710,000000,9.06,9.84,9.06,9.77,40011420,0
+CLF.US,D,20250711,000000,9.5,9.905,9.45,9.87,21281857,0
+CLF.US,D,20250714,000000,9.59,9.77,9.45,9.49,22519997,0
+CLF.US,D,20250715,000000,9.625,9.655,9.06,9.07,19492536,0
+CLF.US,D,20250716,000000,9.15,9.2075,8.69,9.14,21270563,0
+CLF.US,D,20250717,000000,9.08,9.44,9.0655,9.39,23415409,0
+CLF.US,D,20250718,000000,9.43,9.66,9.38,9.48,25051309,0
+CLF.US,D,20250721,000000,10.09,10.98,9.93,10.66,66809828,0
+CLF.US,D,20250722,000000,11.21,11.96,11.18,11.32,53235790,0
+CLF.US,D,20250723,000000,11.37,11.61,11.04,11.27,33990165,0
+CLF.US,D,20250724,000000,11.3,11.4,10.72,10.91,24661442,0
+CLF.US,D,20250725,000000,11,11.54,10.8,11.44,28337895,0
+CLF.US,D,20250728,000000,11.32,11.42,11.01,11.26,32507439,0
+CLF.US,D,20250729,000000,11.22,11.23,10.43,10.86,25686751,0
+CLF.US,D,20250730,000000,10.86,10.915,10.33,10.49,22246648,0
+CLF.US,D,20250731,000000,10.31,10.74,10.28,10.52,20673532,0
+CLF.US,D,20250801,000000,10.18,10.365,9.98,10.06,20098799,0
+CLF.US,D,20250804,000000,10.09,10.1294,9.675,9.71,23932450,0
+CLF.US,D,20250805,000000,9.76,9.82,9.45,9.65,17176073,0
+CLF.US,D,20250806,000000,9.68,9.75,9.35,9.37,14302061,0
+CLF.US,D,20250807,000000,9.61,9.77,9.3022,9.42,15841052,0
+CLF.US,D,20250808,000000,9.465,9.7,9.37,9.56,13856415,0
+CLF.US,D,20250811,000000,9.61,9.915,9.31,9.72,22043254,0
+CLF.US,D,20250812,000000,9.91,10.29,9.8,9.91,20004360,0
+CLF.US,D,20250813,000000,10.05,10.66,9.93,10.63,18904376,0
+CLF.US,D,20250814,000000,10.05,10.6,10,10.56,17101669,0
+CLF.US,D,20250815,000000,10.67,10.97,10.41,10.41,16931596,0
+CLF.US,D,20250818,000000,10.4,10.72,10.31,10.58,18107547,0
+CLF.US,D,20250819,000000,10.61,10.72,10.29,10.43,14299149,0
+CLF.US,D,20250820,000000,10.36,10.445,10.13,10.22,13753534,0
+CLF.US,D,20250821,000000,10.03,10.17,9.86,10.07,14564025,0
+CLF.US,D,20250822,000000,10.03,10.53,9.905,10.44,19349027,0
+CLF.US,D,20250825,000000,10.46,10.53,10.36,10.5,11734198,0
+CLF.US,D,20250826,000000,10.39,10.76,10.39,10.54,17381229,0
+CLF.US,D,20250827,000000,10.52,10.895,10.48,10.79,19551757,0
+CLF.US,D,20250828,000000,10.87,11.095,10.6,10.88,13943643,0
+CLF.US,D,20250829,000000,10.775,10.995,10.65,10.75,13826639,0
+CLF.US,D,20250902,000000,10.475,10.515,10.315,10.45,13470083,0
+CLF.US,D,20250903,000000,10.39,10.48,10.06,10.47,13360306,0
+CLF.US,D,20250904,000000,10.41,10.55,10.17,10.52,15192243,0
+CLF.US,D,20250905,000000,10.68,11.4,10.6501,11.39,22980068,0
+CLF.US,D,20250908,000000,11.39,11.42,10.91,11.02,15665633,0
+CLF.US,D,20250909,000000,11.055,11.14,10.63,10.81,14339399,0
+CLF.US,D,20250910,000000,10.88,11.4,10.83,11.37,19808426,0
+CLF.US,D,20250911,000000,11.37,11.915,11.31,11.79,24321192,0
+CLF.US,D,20250912,000000,11.6,11.88,11.5101,11.68,20010607,0
+CLF.US,D,20250915,000000,11.915,12.1,11.7,11.89,22879953,0
+CLF.US,D,20250916,000000,12.06,12.25,11.56,11.72,25279188,0
+CLF.US,D,20250917,000000,11.605,11.875,11.085,11.29,21377122,0
+CLF.US,D,20250918,000000,11.31,11.53,10.95,11.43,16244621,0
+CLF.US,D,20250919,000000,11.42,11.73,11.38,11.61,25242783,0
+CLF.US,D,20250922,000000,11.575,11.89,11.36,11.75,19674989,0
+CLF.US,D,20250923,000000,11.85,12.01,11.27,11.5,24834332,0
+CLF.US,D,20250924,000000,11.62,11.74,11.485,11.73,26705979,0
+CLF.US,D,20250925,000000,11.56,12.15,11.48,12.07,25704629,0
+CLF.US,D,20250926,000000,12.08,12.38,12.06,12.37,29719287,0
+CLF.US,D,20250929,000000,12.5,12.98,12.05,12.84,31653465,0
+CLF.US,D,20250930,000000,12.7,13.05,12.02,12.2,24881417,0
+CLF.US,D,20251001,000000,12.22,12.56,12.08,12.44,34047885,0
+CLF.US,D,20251002,000000,12.512,12.97,12.4901,12.7,26007082,0
+CLF.US,D,20251003,000000,12.77,13.08,12.615,12.75,19852964,0
+CLF.US,D,20251006,000000,12.93,13.01,12.55,12.64,18683944,0
+CLF.US,D,20251007,000000,12.79,13.19,12.655,12.81,46458434,0
+CLF.US,D,20251008,000000,12.94,14.16,12.8412,13.9,54600379,0
+CLF.US,D,20251009,000000,14.02,14.512,13.92,14.2,43958897,0
+CLF.US,D,20251010,000000,14.165,14.31,13.18,13.18,30763378,0
+CLF.US,D,20251013,000000,13.67,13.98,13.3,13.83,71091802,0
+CLF.US,D,20251014,000000,13.3543,14.215,13.13,13.96,64474156,0
+CLF.US,D,20251015,000000,14.06,14.27,13.655,13.95,34855269,0
+CLF.US,D,20251016,000000,14.01,14.14,13.43,13.56,63754749,0
+CLF.US,D,20251017,000000,13.33,13.4899,13.11,13.32,25982722,0
+CLF.US,D,20251020,000000,15.62,16.7,15.05,16.18,77598129,0
+CLF.US,D,20251021,000000,15.445,15.48,13.16,13.39,67498765,0
+CLF.US,D,20251022,000000,13.1,13.66,12.99,13,26480495,0
+CLF.US,D,20251023,000000,12.84,13.38,12.76,13.06,21789799,0
+CLF.US,D,20251024,000000,13.19,13.45,13.01,13.13,19008930,0
+CLF.US,D,20251027,000000,13.19,13.88,13.06,13.77,27931056,0
+CLF.US,D,20251028,000000,13.74,14.44,13.7027,14.09,18111084,0
+CLF.US,D,20251029,000000,14.2,14.775,13.955,14.09,20431994,0
+CLF.US,D,20251030,000000,12.46,12.57,12.21,12.26,49894756,0
+CLF.US,D,20251031,000000,12.35,12.71,12.2125,12.43,41364550,0
+CLF.US,D,20251103,000000,12.27,12.28,11.527,11.87,31398090,0
+CLF.US,D,20251104,000000,11.42,11.51,10.65,10.68,29154684,0
+CLF.US,D,20251105,000000,10.7,10.7599,10.44,10.51,21055641,0
+CLF.US,D,20251106,000000,10.46,10.625,10.03,10.09,20563477,0
+CLF.US,D,20251107,000000,9.9,10.555,9.9,10.43,18796297,0
+CLF.US,D,20251110,000000,10.69,10.71,10.31,10.32,14257308,0
+CLF.US,D,20251111,000000,10.27,10.42,10.18,10.2,12211410,0
+CLF.US,D,20251112,000000,10.275,11.21,10.275,11.03,34953483,0
+CLF.US,D,20251113,000000,10.95,11.075,10.335,10.51,20080900,0
+CLF.US,D,20251114,000000,10.33,10.865,10.18,10.73,15496493,0
+CLF.US,D,20251117,000000,10.74,11.37,10.62,10.97,24521361,0
+CLF.US,D,20251118,000000,10.68,11.44,10.55,11.19,33926499,0
+CLF.US,D,20251119,000000,11.29,11.34,10.9,11.26,22593415,0
+CLF.US,D,20251120,000000,11.42,11.785,10.875,10.98,21320162,0
+CLF.US,D,20251121,000000,10.902,11.45,10.69,11.2,21092922,0
+CLF.US,D,20251124,000000,11.24,11.96,11.1001,11.94,19684914,0
+CLF.US,D,20251125,000000,11.94,12.61,11.915,12.35,17798027,0
+CLF.US,D,20251126,000000,12.41,12.765,12.375,12.64,12077227,0
+CLF.US,D,20251128,000000,12.78,13.085,12.65,13.04,7560253,0
+CLF.US,D,20251201,000000,13.04,13.235,12.75,12.85,15194440,0
+CLF.US,D,20251202,000000,12.92,13.13,12.68,12.9,12817024,0
+CLF.US,D,20251203,000000,12.94,13.2,12.7001,13.03,15490922,0
+CLF.US,D,20251204,000000,12.92,12.92,12.51,12.75,14304307,0
+CLF.US,D,20251205,000000,12.85,12.88,12.15,12.29,15458119,0
+CLF.US,D,20251208,000000,12.38,12.4,12.175,12.37,9986606,0
+CLF.US,D,20251209,000000,12.2017,12.48,12.14,12.39,12042966,0
+CLF.US,D,20251210,000000,12.4,12.785,12.32,12.7,13543227,0
+CLF.US,D,20251211,000000,12.628,13.55,12.6244,13.41,16174376,0
+CLF.US,D,20251212,000000,13.385,13.5,12.57,12.71,17551415,0
+CLF.US,D,20251215,000000,12.86,12.86,12.34,12.75,20592200,0
+CLF.US,D,20251216,000000,12.715,13.28,12.64,12.92,13036369,0
+CLF.US,D,20251217,000000,12.94,13.16,12.74,12.93,10315961,0
+CLF.US,D,20251218,000000,13.09,13.33,12.86,12.98,12440856,0
+CLF.US,D,20251219,000000,12.96,13.26,12.82,13.22,13632039,0
+CLF.US,D,20251222,000000,13.43,13.9,13.4155,13.74,14224603,0
+CLF.US,D,20251223,000000,13.76,13.985,13.75,13.87,10850518,0
+CLF.US,D,20251224,000000,13.87,14.02,13.7,13.75,4055222,0
+CLF.US,D,20251226,000000,13.83,13.95,13.6,13.83,8988825,0
+CLF.US,D,20251229,000000,13.6,13.69,13.38,13.49,8702323,0
+CLF.US,D,20251230,000000,13.615,13.7,13.405,13.41,7174740,0
+CLF.US,D,20251231,000000,13.35,13.37,13.13,13.28,9030316,0
+CLF.US,D,20260102,000000,13.51,13.6,13.2701,13.6,9931434,0
+CLF.US,D,20260105,000000,13.78,13.95,13.185,13.2,12656785,0
+CLF.US,D,20260106,000000,13.29,13.43,13.2201,13.27,12953432,0
+CLF.US,D,20260107,000000,12.86,13.08,11.781,12.04,26041638,0
+CLF.US,D,20260108,000000,11.83,12.46,11.68,12.26,17264353,0
+CLF.US,D,20260109,000000,12.77,13.365,12.685,12.76,20572985,0
+CLF.US,D,20260112,000000,12.66,12.95,12.51,12.91,13765244,0
+CLF.US,D,20260113,000000,13.15,13.575,12.885,13.36,22652796,0
+CLF.US,D,20260114,000000,13.4,14.015,13.275,13.96,18491642,0
+CLF.US,D,20260115,000000,13.985,14.54,13.985,14.3,21016171,0
+CLF.US,D,20260116,000000,14.09,14.225,13.73,14,15667448,0
+CLF.US,D,20260120,000000,13.7,14.1,13.59,14.05,16620049,0
+CLF.US,D,20260121,000000,14.365,14.63,14.14,14.63,14442459,0
+CLF.US,D,20260122,000000,14.8,15.04,14.26,14.34,15349082,0
+CLF.US,D,20260123,000000,14.29,15.24,14.24,15.09,17189218,0
+CLF.US,D,20260126,000000,15.29,15.35,13.96,14.02,16021666,0
+CLF.US,D,20260127,000000,13.8,14.33,13.69,14.27,13039770,0
+CLF.US,D,20260128,000000,14.45,14.45,13.89,14.05,10133455,0
+CLF.US,D,20260129,000000,14.38,14.5,13.645,14.21,12072917,0
+CLF.US,D,20260130,000000,13.85,14.415,13.605,13.76,19059426,0
+CLF.US,D,20260202,000000,13.43,13.9593,13.28,13.85,12349812,0
+CLF.US,D,20260203,000000,13.985,14.98,13.985,14.25,17142134,0
+CLF.US,D,20260204,000000,14.535,14.88,14.055,14.53,15684091,0
+CLF.US,D,20260205,000000,14.05,14.37,13.7701,13.85,15174137,0
+CLF.US,D,20260206,000000,14.145,14.79,14.06,14.73,18760572,0
+CLF.US,D,20260209,000000,13.1,13.33,11.02,12.31,58606809,0
+CLF.US,D,20260210,000000,12.08,12.77,11.97,12.27,24806524,0
+CLF.US,D,20260211,000000,12.59,12.98,12.19,12.48,24285273,0
+CLF.US,D,20260212,000000,11.93,12.08,10.415,10.76,46826903,0
+CLF.US,D,20260213,000000,10.34,10.97,9.94,10.38,35212582,0
+CLF.US,D,20260217,000000,10.14,10.67,10.02,10.52,20707289,0
+CLF.US,D,20260218,000000,10.59,10.81,10.45,10.55,15086866,0
diff --git a/daily/us/nyse stocks/1/cloc.us.txt b/daily/us/nyse stocks/1/cloc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e46ddb5284d9e8c5b3b71e2201b840d50f5da9a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/cloc.us.txt	
@@ -0,0 +1,28 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLOC.US,D,20251023,000000,25.12,25.12,25.11,25.12,2000170,0
+CLOC.US,D,20251024,000000,25.119,25.12,25.119,25.12,124,0
+CLOC.US,D,20251027,000000,25.14,25.14,25.13,25.13,201,0
+CLOC.US,D,20251028,000000,25.14,25.14,25.135,25.135,1551,0
+CLOC.US,D,20251031,000000,25.16,25.17,25.155,25.155,822,0
+CLOC.US,D,20251104,000000,25.17,25.17,25.1535,25.155,311,0
+CLOC.US,D,20251105,000000,25.17,25.17,25.165,25.165,200,0
+CLOC.US,D,20251107,000000,25.1984,25.1984,25.185,25.185,1050,0
+CLOC.US,D,20251110,000000,25.2,25.2,25.2,25.2,3737,0
+CLOC.US,D,20251114,000000,25.21,25.21,25.21,25.21,202,0
+CLOC.US,D,20251118,000000,25.19,25.205,25.19,25.205,250,0
+CLOC.US,D,20251119,000000,25.22,25.22,25.205,25.205,182,0
+CLOC.US,D,20251120,000000,25.2298,25.2299,25.22,25.22,2000,0
+CLOC.US,D,20251124,000000,25.24,25.24,25.24,25.24,1254,0
+CLOC.US,D,20251125,000000,25.25,25.25,25.245,25.245,2003,0
+CLOC.US,D,20251208,000000,25.16,25.16,25.13,25.145,2800,0
+CLOC.US,D,20251210,000000,25.17,25.17,25.15,25.15,222,0
+CLOC.US,D,20251219,000000,25.16,25.16,25.145,25.145,4007,0
+CLOC.US,D,20251222,000000,25.1599,25.1599,25.15,25.15,1605,0
+CLOC.US,D,20251224,000000,25.23,25.23,25.22,25.22,206,0
+CLOC.US,D,20251230,000000,25.24,25.24,25.235,25.235,167,0
+CLOC.US,D,20260112,000000,25.155,25.155,25.155,25.155,284,0
+CLOC.US,D,20260129,000000,25.25,25.26,25.245,25.245,707,0
+CLOC.US,D,20260210,000000,25.16,25.16,25.145,25.145,1013,0
+CLOC.US,D,20260212,000000,25.13,25.14,25.12,25.12,938,0
+CLOC.US,D,20260217,000000,25.135,25.135,25.135,25.135,2003,0
+CLOC.US,D,20260218,000000,25.1465,25.15,25.1465,25.15,352,0
diff --git a/daily/us/nyse stocks/1/cmp.us.txt b/daily/us/nyse stocks/1/cmp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4a7359d553efab10dc634d289d47b0065b11950
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMP.US,D,20050225,000000,16.3022,16.4596,16.2835,16.4458,263831.37551236,0
+CMP.US,D,20050228,000000,16.4813,16.8326,16.2251,16.5556,451393.07187358,0
+CMP.US,D,20050301,000000,16.6209,16.6872,16.519,16.6605,802211.76449202,0
+CMP.US,D,20050302,000000,16.6535,16.6535,16.3498,16.4536,438857.15490306,0
+CMP.US,D,20050303,000000,16.5556,16.5684,16.4369,16.5022,425722.89375401,0
+CMP.US,D,20050304,000000,16.5556,16.6011,16.4893,16.5487,501532.69688953,0
+CMP.US,D,20050307,000000,16.6209,16.6872,16.4735,16.4963,554090.96653263,0
+CMP.US,D,20050308,000000,16.519,16.8375,16.519,16.6931,389476.57799198,0
+CMP.US,D,20050309,000000,16.7218,16.9572,16.6348,16.9385,503042.70736716,0
+CMP.US,D,20050310,000000,17.0403,17.6143,16.9652,17.4481,583833.3215025,0
+CMP.US,D,20050311,000000,17.4836,17.7676,17.271,17.2897,231811.87622785,0
+CMP.US,D,20050314,000000,17.3827,17.456,17.0166,17.2828,251299.50140792,0
+CMP.US,D,20050315,000000,17.3699,17.3897,17.1512,17.2501,182279.6918391,0
+CMP.US,D,20050316,000000,17.2581,17.4025,17.0049,17.076,194056.56070472,0
+CMP.US,D,20050317,000000,17.076,17.076,16.8375,16.9385,359729.16943953,0
+CMP.US,D,20050318,000000,16.9385,17.0049,16.8534,16.9058,330580.10506564,0
+CMP.US,D,20050321,000000,16.9849,17.0166,16.8652,16.8851,229398.2851833,0
+CMP.US,D,20050322,000000,16.9533,17.0166,16.8851,16.9058,156455.88480882,0
+CMP.US,D,20050323,000000,16.9315,16.9989,16.9058,16.9533,208710.93949658,0
+CMP.US,D,20050324,000000,17.0493,17.076,16.8851,16.9533,189528.5507049,0
+CMP.US,D,20050328,000000,17.0166,17.0403,16.9455,16.9572,198741.23176481,0
+CMP.US,D,20050329,000000,17.076,17.076,16.7327,16.8049,214445.74501868,0
+CMP.US,D,20050330,000000,16.8049,16.8326,16.6091,16.6872,329671.47091612,0
+CMP.US,D,20050331,000000,16.7218,16.9058,16.6872,16.8534,119003.78424103,0
+CMP.US,D,20050401,000000,16.9533,17.1898,16.8851,17.0889,226678.44703386,0
+CMP.US,D,20050404,000000,17.0967,17.5983,17.0967,17.5479,250083.60943697,0
+CMP.US,D,20050405,000000,17.5479,17.6597,17.4748,17.4945,210069.34249652,0
+CMP.US,D,20050406,000000,17.6597,17.6597,17.2828,17.4084,215659.61555659,0
+CMP.US,D,20050407,000000,17.5479,17.5479,17.2027,17.2027,148901.78955464,0
+CMP.US,D,20050408,000000,17.2175,17.2581,17.0889,17.1107,196776.39885418,0
+CMP.US,D,20050411,000000,17.1769,17.2828,17.0493,17.1631,199642.7908987,0
+CMP.US,D,20050412,000000,17.1838,17.271,16.978,17.1512,204781.2736753,0
+CMP.US,D,20050413,000000,17.1631,17.2581,16.8851,16.978,128517.65882327,0
+CMP.US,D,20050414,000000,17.0166,17.0443,16.3805,16.5684,161286.09904748,0
+CMP.US,D,20050415,000000,16.6535,17.0166,16.512,16.5872,267301.16531803,0
+CMP.US,D,20050418,000000,16.5872,16.9058,16.5556,16.7416,224864.21088437,0
+CMP.US,D,20050419,000000,16.7524,16.8623,16.6931,16.7782,469216.04694879,0
+CMP.US,D,20050420,000000,16.8188,16.8851,16.0213,16.0896,295691.18158704,0
+CMP.US,D,20050421,000000,16.2905,16.891,16.2775,16.7654,170504.84440651,0
+CMP.US,D,20050422,000000,16.6535,16.6535,15.9976,16.15,260054.32788527,0
+CMP.US,D,20050425,000000,16.3022,16.5556,16.2341,16.3577,107374.47998702,0
+CMP.US,D,20050426,000000,16.4409,16.4458,16.1697,16.1787,140749.35012192,0
+CMP.US,D,20050427,000000,16.2181,16.2181,15.8343,16.0628,145885.81146547,0
+CMP.US,D,20050428,000000,16.1569,16.1569,15.7185,15.7412,187259.4921224,0
+CMP.US,D,20050429,000000,15.9065,16.2498,15.7908,15.9916,179413.29979456,0
+CMP.US,D,20050502,000000,16.1252,16.3805,15.9857,16.3805,148298.39179351,0
+CMP.US,D,20050503,000000,16.3805,16.3805,15.7412,15.7582,604825.9035776,0
+CMP.US,D,20050504,000000,15.8917,16.4893,15.861,16.422,304758.3194684,0
+CMP.US,D,20050505,000000,16.519,16.519,16.0896,16.3775,224713.6141232,0
+CMP.US,D,20050506,000000,16.508,16.508,16.2905,16.2905,176090.06388397,0
+CMP.US,D,20050509,000000,16.4458,16.4458,16.0767,16.0826,234228.49942196,0
+CMP.US,D,20050510,000000,16.1569,16.1569,15.6898,15.6898,225773.8557504,0
+CMP.US,D,20050511,000000,15.7532,15.7996,15.6117,15.6968,119609.20343521,0
+CMP.US,D,20050512,000000,15.6898,15.6898,14.928,15.2041,363350.56672288,0
+CMP.US,D,20050513,000000,15.1962,15.4099,14.9954,15.0517,196621.75922695,0
+CMP.US,D,20050516,000000,15.1526,15.297,15.0517,15.2299,248875.80319818,0
+CMP.US,D,20050517,000000,15.2299,15.3574,14.9804,15.2634,229853.10761632,0
+CMP.US,D,20050518,000000,15.3792,15.6681,15.2299,15.6681,286485.57554274,0
+CMP.US,D,20050519,000000,15.7908,15.8273,15.2783,15.4207,247061.5670487,0
+CMP.US,D,20050520,000000,15.4207,15.6562,15.309,15.582,105262.08246478,0
+CMP.US,D,20050523,000000,15.6601,15.6601,15.4554,15.5563,276063.066811,0
+CMP.US,D,20050524,000000,15.5929,15.6255,15.4356,15.4623,334809.9536927,0
+CMP.US,D,20050525,000000,15.4623,15.4623,15.0458,15.0517,552578.93462197,0
+CMP.US,D,20050526,000000,15.0972,15.2486,15.0635,15.1575,269876.47100543,0
+CMP.US,D,20050527,000000,15.0309,15.0309,14.6985,14.8054,332392.31978208,0
+CMP.US,D,20050531,000000,14.7687,15.1171,14.7559,14.921,487640.39835211,0
+CMP.US,D,20050601,000000,14.928,15.2634,14.8656,15.1575,300676.03545292,0
+CMP.US,D,20050602,000000,15.1448,15.3742,15.1328,15.2546,253858.63563103,0
+CMP.US,D,20050603,000000,15.2546,15.4426,15.2546,15.3574,271377.38503439,0
+CMP.US,D,20050606,000000,15.394,15.489,15.3574,15.4286,255977.09745239,0
+CMP.US,D,20050607,000000,15.5296,15.7185,15.5009,15.6255,371959.85002166,0
+CMP.US,D,20050608,000000,15.7285,15.7849,15.4426,15.5227,276063.066811,0
+CMP.US,D,20050609,000000,15.494,15.68,15.4099,15.6414,227584.04903381,0
+CMP.US,D,20050610,000000,15.6344,15.6681,15.2634,15.4751,232568.90289969,0
+CMP.US,D,20050613,000000,15.5009,15.6494,15.4703,15.5157,100427.82536005,0
+CMP.US,D,20050614,000000,15.5929,15.7185,15.5632,15.68,124438.40695736,0
+CMP.US,D,20050615,000000,15.7908,15.8462,15.6601,15.8185,110094.31813647,0
+CMP.US,D,20050616,000000,15.8759,16.0767,15.766,15.9451,148753.21422652,0
+CMP.US,D,20050617,000000,16.0302,16.0559,15.8273,15.8917,345378.00560302,0
+CMP.US,D,20050620,000000,15.861,15.957,15.7482,15.766,149963.04189835,0
+CMP.US,D,20050621,000000,15.7582,15.7582,15.4554,15.6968,117495.79519645,0
+CMP.US,D,20050622,000000,15.8273,15.8273,15.5227,15.6344,146036.40822662,0
+CMP.US,D,20050623,000000,15.0012,15.6344,15.0012,15.309,313667.78557296,0
+CMP.US,D,20050624,000000,15.3742,15.3742,15.0695,15.2486,510743.35651642,0
+CMP.US,D,20050627,000000,15.3357,15.3357,15.0972,15.0972,100276.21788237,0
+CMP.US,D,20050628,000000,15.1051,15.5929,15.1051,15.5296,248572.58824283,0
+CMP.US,D,20050629,000000,15.4623,15.7185,15.4623,15.6255,86987.317106088,0
+CMP.US,D,20050630,000000,15.6255,15.7482,15.489,15.494,197079.61380952,0
+CMP.US,D,20050701,000000,15.6255,15.8531,15.5751,15.8531,120663.3807633,0
+CMP.US,D,20050705,000000,15.8759,15.9719,15.8185,15.9135,184997.50855551,0
+CMP.US,D,20050706,000000,15.9451,16.0302,15.8393,15.861,115980.73113624,0
+CMP.US,D,20050707,000000,15.8462,15.8917,15.6255,15.8838,106007.99125493,0
+CMP.US,D,20050708,000000,15.8273,16.2181,15.8273,16.1569,248273.41615357,0
+CMP.US,D,20050711,000000,16.1252,16.8851,16.1252,16.5269,174878.21477911,0
+CMP.US,D,20050712,000000,16.6476,16.6872,16.4735,16.4963,122023.80519629,0
+CMP.US,D,20050713,000000,16.5487,16.5872,16.3913,16.4082,46360.555955838,0
+CMP.US,D,20050714,000000,16.519,16.5684,16.3577,16.3577,104051.24407643,0
+CMP.US,D,20050715,000000,16.3577,16.4893,16.3577,16.4458,94082.547061177,0
+CMP.US,D,20050718,000000,16.4596,16.5824,16.3577,16.3646,141202.15112189,0
+CMP.US,D,20050719,000000,16.4299,16.6209,16.3992,16.5615,134258.52864449,0
+CMP.US,D,20050720,000000,16.5615,16.9058,16.5615,16.7851,286184.38202044,0
+CMP.US,D,20050721,000000,16.7851,16.7851,16.2251,16.2696,196928.00633185,0
+CMP.US,D,20050722,000000,16.3845,16.8118,16.1569,16.8049,176990.61230135,0
+CMP.US,D,20050725,000000,16.7851,17.0573,16.7524,16.7851,147394.81122657,0
+CMP.US,D,20050726,000000,16.8257,16.9058,16.7267,16.8049,107523.05531513,0
+CMP.US,D,20050727,000000,16.8049,16.8623,16.6406,16.8534,61769.939986505,0
+CMP.US,D,20050728,000000,16.9572,17.1838,16.9058,17.0573,122023.80519629,0
+CMP.US,D,20050729,000000,17.076,17.076,16.8435,16.8534,109483.8453597,0
+CMP.US,D,20050801,000000,16.9849,17.0573,16.891,17.0493,96649.767016438,0
+CMP.US,D,20050802,000000,17.083,17.3897,17.0166,17.0336,210069.34249652,0
+CMP.US,D,20050803,000000,17.0246,17.1443,16.9385,16.978,155095.46037584,0
+CMP.US,D,20050804,000000,16.9207,17.0493,16.698,16.8188,195725.25367564,0
+CMP.US,D,20050805,000000,16.8771,16.8771,16.6149,16.8257,109940.68922576,0
+CMP.US,D,20050808,000000,16.891,16.9138,16.5872,16.7267,82911.097389724,0
+CMP.US,D,20050809,000000,16.7218,16.7218,16.422,16.4963,83962.242568256,0
+CMP.US,D,20050810,000000,16.5556,16.707,16.4596,16.508,170504.84440651,0
+CMP.US,D,20050811,000000,16.4893,16.5556,16.4369,16.5338,103293.20668806,0
+CMP.US,D,20050812,000000,16.4893,16.4893,16.1846,16.2905,81244.425851842,0
+CMP.US,D,20050815,000000,16.3281,16.4893,16.0302,16.2984,162944.68485322,0
+CMP.US,D,20050816,000000,16.3022,16.6091,16.2419,16.508,208860.52554122,0
+CMP.US,D,20050817,000000,16.4735,16.5615,16.2578,16.3062,330728.68039376,0
+CMP.US,D,20050818,000000,16.3062,16.4141,16.2034,16.2034,141202.15112189,0
+CMP.US,D,20050819,000000,16.2113,16.519,16.1252,16.4735,175184.461884,0
+CMP.US,D,20050822,000000,16.6091,16.6872,16.4369,16.6209,269719.80994517,0
+CMP.US,D,20050823,000000,16.6872,16.6872,16.2775,16.3696,121264.75709141,0
+CMP.US,D,20050824,000000,16.3913,16.3913,15.957,16.051,118699.55856918,0
+CMP.US,D,20050825,000000,16.143,16.1697,15.866,15.9719,139839.70525588,0
+CMP.US,D,20050826,000000,16.051,16.051,15.6898,15.8462,146036.40822662,0
+CMP.US,D,20050829,000000,15.8838,16.4735,15.866,16.3913,174280.88131708,0
+CMP.US,D,20050830,000000,16.2905,16.2905,16.0451,16.2181,77321.835046186,0
+CMP.US,D,20050831,000000,16.2835,16.3992,16.0559,16.2984,223200.57149604,0
+CMP.US,D,20050901,000000,16.2905,16.2905,15.9283,16.0154,165062.13595805,0
+CMP.US,D,20050902,000000,16.0896,16.2251,16.0896,16.2034,117948.59619644,0
+CMP.US,D,20050906,000000,16.2251,16.2905,16.15,16.2181,157508.04070387,0
+CMP.US,D,20050907,000000,16.2181,16.2281,16.1894,16.2181,117190.55880807,0
+CMP.US,D,20050908,000000,16.2251,16.2905,15.9916,16.0154,150411.80003227,0
+CMP.US,D,20050909,000000,16.1252,16.1252,15.8917,15.9451,168532.93648024,0
+CMP.US,D,20050912,000000,16.0896,16.2498,15.8917,16.0104,308532.33494593,0
+CMP.US,D,20050913,000000,16.0104,16.0104,15.7355,15.8719,233472.48346663,0
+CMP.US,D,20050914,000000,16.0213,16.3162,15.957,16.3162,1017863.2943165,0
+CMP.US,D,20050915,000000,16.3577,16.5487,16.2281,16.3696,428134.46336552,0
+CMP.US,D,20050916,000000,16.3696,16.3913,16.1252,16.2498,368935.78620035,0
+CMP.US,D,20050919,000000,16.3201,16.3201,16.1787,16.1787,392344.99146955,0
+CMP.US,D,20050920,000000,16.1846,16.422,15.9323,15.9916,364860.5772005,0
+CMP.US,D,20050921,000000,15.9976,16.0896,15.2713,15.4129,350360.83803587,0
+CMP.US,D,20050922,000000,15.4554,15.9283,15.2833,15.6898,505761.53480009,0
+CMP.US,D,20050923,000000,15.7412,15.8273,15.5078,15.5632,179559.85368965,0
+CMP.US,D,20050926,000000,15.6197,15.9065,15.394,15.394,485074.18911337,0
+CMP.US,D,20050927,000000,15.3644,15.6968,15.1328,15.6117,497759.69212852,0
+CMP.US,D,20050928,000000,15.7115,15.7355,15.3426,15.3426,1434674.7005328,0
+CMP.US,D,20050929,000000,15.3426,15.4554,15.2041,15.3871,328610.2185724,0
+CMP.US,D,20050930,000000,15.4286,15.4286,15.2249,15.2299,460908.96788884,0
+CMP.US,D,20051003,000000,15.2634,15.5009,15.2299,15.297,283006.68928842,0
+CMP.US,D,20051004,000000,15.297,15.297,15.1101,15.1962,296906.06284146,0
+CMP.US,D,20051005,000000,15.1962,15.2416,15.0635,15.1575,655121.1789373,0
+CMP.US,D,20051006,000000,15.1575,15.2713,15.0635,15.1705,889650.87188157,0
+CMP.US,D,20051007,000000,15.2299,15.2634,15.1051,15.1575,299316.62173645,0
+CMP.US,D,20051010,000000,15.2119,15.2249,15.0309,15.0517,162652.58777957,0
+CMP.US,D,20051011,000000,15.0635,15.2299,14.8993,14.928,257935.86606392,0
+CMP.US,D,20051012,000000,14.928,15.0517,14.6926,14.6926,270326.23985585,0
+CMP.US,D,20051013,000000,14.6985,14.921,14.6688,14.8608,200100.64548128,0
+CMP.US,D,20051014,000000,14.9804,15.1575,14.8102,15.0902,176540.84345092,0
+CMP.US,D,20051017,000000,15.1171,15.1328,14.9657,15.0012,125493.59500196,0
+CMP.US,D,20051018,000000,15.0635,15.0635,14.741,14.7925,79434.232568427,0
+CMP.US,D,20051019,000000,14.7925,15.0902,14.6926,14.9954,199642.7908987,0
+CMP.US,D,20051020,000000,15.0101,15.0458,14.6252,14.7618,180159.20858471,0
+CMP.US,D,20051021,000000,14.7687,14.9507,14.6688,14.7618,291922.2196921,0
+CMP.US,D,20051024,000000,14.8102,14.8993,14.6629,14.7341,239517.5789597,0
+CMP.US,D,20051025,000000,14.7341,14.7925,14.5758,14.6816,259752.12364643,0
+CMP.US,D,20051026,000000,14.6005,14.8321,14.5679,14.5679,183782.62730109,0
+CMP.US,D,20051027,000000,14.6005,14.6322,14.4421,14.4888,116737.75780809,0
+CMP.US,D,20051028,000000,14.5204,14.7252,14.4748,14.6005,191792.5557048,0
+CMP.US,D,20051031,000000,14.6688,14.8993,14.6549,14.8261,284668.30724371,0
+CMP.US,D,20051101,000000,14.9657,15.2901,14.8321,15.2249,533245.94906913,0
+CMP.US,D,20051102,000000,15.4811,16.1569,15.2299,15.9214,467553.41827698,0
+CMP.US,D,20051103,000000,16.0401,16.3201,15.7849,15.861,283466.56530402,0
+CMP.US,D,20051104,000000,15.9649,15.9916,15.6968,15.8719,226678.44703386,0
+CMP.US,D,20051107,000000,15.8719,15.9065,15.6057,15.6562,328315.0893492,0
+CMP.US,D,20051108,000000,15.7185,15.7185,15.4207,15.5929,271684.6428558,0
+CMP.US,D,20051109,000000,15.589,15.8393,15.5632,15.7048,314571.36613991,0
+CMP.US,D,20051110,000000,15.68,15.8056,15.5751,15.7185,187259.4921224,0
+CMP.US,D,20051111,000000,15.7185,15.7769,15.6414,15.6898,236948.33757141,0
+CMP.US,D,20051114,000000,15.7769,15.8838,15.6601,15.7729,220031.97521267,0
+CMP.US,D,20051115,000000,15.8056,15.8056,15.5929,15.6838,165817.14119686,0
+CMP.US,D,20051116,000000,15.7285,15.8136,15.4019,15.5404,346887.00536412,0
+CMP.US,D,20051117,000000,15.6494,15.7582,15.6197,15.7048,190435.16342137,0
+CMP.US,D,20051118,000000,15.8393,15.8393,15.6344,15.8343,185754.53522736,0
+CMP.US,D,20051121,000000,16.2251,16.2578,15.9065,15.9283,372711.82311092,0
+CMP.US,D,20051122,000000,15.9916,16.0559,15.861,15.8759,326347.224289,0
+CMP.US,D,20051123,000000,15.9283,16.0213,15.766,15.8273,198443.07039206,0
+CMP.US,D,20051125,000000,15.8273,15.9857,15.7582,15.9214,83058.662001326,0
+CMP.US,D,20051128,000000,16.0975,16.1252,15.866,15.866,237396.0849888,0
+CMP.US,D,20051129,000000,15.8462,15.9976,15.7908,15.7996,304453.08308002,0
+CMP.US,D,20051130,000000,15.8343,16.0896,15.8343,15.9451,218372.37869041,0
+CMP.US,D,20051201,000000,15.9649,16.1964,15.952,16.0975,157968.927436,0
+CMP.US,D,20051202,000000,16.1252,16.5022,16.1103,16.3439,179864.07936151,0
+CMP.US,D,20051205,000000,16.3577,16.5556,16.2648,16.3913,124894.24010688,0
+CMP.US,D,20051206,000000,16.4458,16.6348,16.2905,16.3062,178658.29455574,0
+CMP.US,D,20051207,000000,16.3369,16.5269,16.1103,16.3022,104805.23859872,0
+CMP.US,D,20051208,000000,16.3775,16.8049,16.3281,16.4596,310491.10355746,0
+CMP.US,D,20051209,000000,16.5556,16.6278,16.2498,16.3775,169292.99530163,0
+CMP.US,D,20051212,000000,16.508,16.5407,16.0302,16.0975,130026.65858437,0
+CMP.US,D,20051213,000000,16.1787,16.5556,16.1787,16.5487,222601.21660097,0
+CMP.US,D,20051214,000000,16.7139,16.7524,16.3022,16.3369,185453.34170504,0
+CMP.US,D,20051215,000000,16.3646,16.3845,16.2181,16.3498,183185.29383906,0
+CMP.US,D,20051216,000000,16.4082,16.5615,16.3646,16.519,284372.16730399,0
+CMP.US,D,20051219,000000,16.519,16.519,16.1302,16.2034,162194.733197,0
+CMP.US,D,20051220,000000,16.2419,16.2419,15.8917,15.957,149355.60127115,0
+CMP.US,D,20051221,000000,16.0401,16.1787,15.9323,16.1035,120370.27297313,0
+CMP.US,D,20051222,000000,16.2419,16.3577,16.0104,16.2251,135165.14136097,0
+CMP.US,D,20051223,000000,16.3162,16.3201,16.0975,16.2341,67051.944508627,0
+CMP.US,D,20051227,000000,16.3062,16.4735,16.0975,16.2696,140299.58127148,0
+CMP.US,D,20051228,000000,16.3062,16.4536,16.2696,16.4536,80640.017374185,0
+CMP.US,D,20051229,000000,16.4893,16.6209,16.3992,16.4458,143315.55936066,0
+CMP.US,D,20051230,000000,16.3805,16.3805,16.1964,16.2498,116584.12889738,0
+CMP.US,D,20060103,000000,16.3805,16.5556,16.0302,16.5407,224563.01736205,0
+CMP.US,D,20060104,000000,16.4666,16.9385,16.4536,16.8623,168994.83392888,0
+CMP.US,D,20060105,000000,16.7851,17.07,16.6209,16.8049,167927.51728607,0
+CMP.US,D,20060106,000000,16.8534,16.8771,16.7416,16.7524,114767.87131487,0
+CMP.US,D,20060109,000000,16.7455,16.9455,16.7455,16.8623,90613.767972023,0
+CMP.US,D,20060110,000000,16.8049,17.0049,16.698,16.9315,98764.185971715,0
+CMP.US,D,20060111,000000,16.9315,16.9533,16.698,16.8049,107677.69494236,0
+CMP.US,D,20060112,000000,16.8049,16.8257,16.5615,16.5872,81855.909345122,0
+CMP.US,D,20060113,000000,16.5912,16.9058,16.5872,16.8435,98612.578494041,0
+CMP.US,D,20060117,000000,16.7524,16.8682,16.6209,16.7931,140902.97903262,0
+CMP.US,D,20060118,000000,16.7267,16.8969,16.6209,16.8049,154793.25613701,0
+CMP.US,D,20060119,000000,16.8851,17.1384,16.8188,17.076,69772.793374596,0
+CMP.US,D,20060120,000000,17.1561,17.1561,16.8188,16.9256,127762.65358446,0
+CMP.US,D,20060123,000000,16.9849,17.1561,16.891,17.0116,112958.68874797,0
+CMP.US,D,20060124,000000,16.9989,17.2581,16.9138,17.169,141958.16707722,0
+CMP.US,D,20060125,000000,17.1512,17.2175,16.978,17.2175,169597.2209735,0
+CMP.US,D,20060126,000000,17.2353,17.3224,17.0641,17.2581,136213.25438994,0
+CMP.US,D,20060127,000000,17.2423,17.4341,16.6476,16.698,479782.07742607,0
+CMP.US,D,20060130,000000,16.6406,16.6605,16.0213,16.137,227280.83407847,0
+CMP.US,D,20060131,000000,16.0896,16.3646,16.0302,16.3022,196326.63000374,0
+CMP.US,D,20060201,000000,16.3281,16.3845,16.2034,16.2775,149209.04737606,0
+CMP.US,D,20060202,000000,16.2905,16.3577,16.0628,16.0975,159173.70152524,0
+CMP.US,D,20060203,000000,16.143,16.3845,16.1252,16.3369,144824.55912176,0
+CMP.US,D,20060206,000000,16.3577,16.3577,15.4426,15.5404,574325.51121938,0
+CMP.US,D,20060207,000000,15.5474,15.5474,14.9804,15.2713,706162.36308716,0
+CMP.US,D,20060208,000000,15.2486,15.4356,14.6322,14.9438,462420.9997995,0
+CMP.US,D,20060209,000000,14.921,15.2299,14.8656,14.8656,348394.99440871,0
+CMP.US,D,20060210,000000,14.932,15.0458,14.6005,14.6549,580518.17132405,0
+CMP.US,D,20060213,000000,14.6322,15.0972,14.5531,15.025,1226724.8305742,0
+CMP.US,D,20060214,000000,16.0559,16.3805,15.7996,16.2181,778200.17217819,0
+CMP.US,D,20060215,000000,16.0213,16.7267,15.957,16.7267,414244.18626114,0
+CMP.US,D,20060216,000000,16.698,16.8969,16.6535,16.7267,314270.17261759,0
+CMP.US,D,20060217,000000,16.9533,17.2096,16.9207,17.083,255521.26430285,0
+CMP.US,D,20060221,000000,17.1185,17.1185,16.422,16.5556,331633.2716772,0
+CMP.US,D,20060222,000000,16.5615,16.799,16.5407,16.6011,252505.28621368,0
+CMP.US,D,20060223,000000,16.6406,16.7851,16.422,16.5338,199195.04348131,0
+CMP.US,D,20060224,000000,16.5487,16.5487,16.2905,16.3439,206594.49910826,0
+CMP.US,D,20060227,000000,16.1569,16.4893,16.1252,16.4458,280287.86185549,0
+CMP.US,D,20060228,000000,16.4458,16.6406,16.2648,16.519,232720.51037737,0
+CMP.US,D,20060301,000000,16.4893,16.4893,16.2835,16.4536,167327.15167447,0
+CMP.US,D,20060302,000000,16.4458,16.4893,16.3201,16.4536,121264.75709141,0
+CMP.US,D,20060303,000000,16.4666,16.4963,16.2648,16.3498,256729.07054164,0
+CMP.US,D,20060306,000000,16.4141,16.4141,15.7729,15.9857,237708.3963928,0
+CMP.US,D,20060307,000000,15.9916,16.1569,15.8393,16.1302,202669.88686957,0
+CMP.US,D,20060308,000000,16.1302,16.3022,16.0302,16.2984,220941.62007871,0
+CMP.US,D,20060309,000000,16.4536,16.7139,16.3805,16.5615,316989.00005053,0
+CMP.US,D,20060310,000000,16.6535,16.8851,16.5734,16.8049,243594.80939259,0
+CMP.US,D,20060313,000000,16.8682,16.8682,16.2775,16.508,244048.62110908,0
+CMP.US,D,20060314,000000,16.512,16.7416,16.2696,16.5487,343718.40908077,0
+CMP.US,D,20060315,000000,16.5487,16.5487,16.2498,16.3845,586252.97684615,0
+CMP.US,D,20060316,000000,16.4596,16.5824,16.3646,16.3845,540346.23260682,0
+CMP.US,D,20060317,000000,16.3845,16.4409,16.2578,16.3775,487337.18339677,0
+CMP.US,D,20060320,000000,16.3201,16.4369,16.2578,16.3022,249482.23310887,0
+CMP.US,D,20060321,000000,16.3439,16.4893,15.9451,15.9649,213234.90663034,0
+CMP.US,D,20060322,000000,15.9916,16.1964,15.8917,16.1035,294938.19778127,0
+CMP.US,D,20060323,000000,16.137,16.4666,16.0826,16.3845,393703.39446951,0
+CMP.US,D,20060324,000000,16.3369,16.4735,16.3369,16.3805,143165.97331602,0
+CMP.US,D,20060327,000000,16.4299,16.5269,16.3696,16.4596,141507.38751028,0
+CMP.US,D,20060328,000000,16.4893,16.5615,16.4082,16.4536,244802.61563138,0
+CMP.US,D,20060329,000000,16.4082,16.5556,16.4082,16.4666,171253.78534621,0
+CMP.US,D,20060330,000000,16.7218,16.7524,16.0559,16.2181,266397.58475109,0
+CMP.US,D,20060331,000000,16.2498,16.5487,16.1697,16.5487,359729.16943953,0
+CMP.US,D,20060403,000000,16.519,16.7654,16.512,16.6753,244499.40067603,0
+CMP.US,D,20060404,000000,16.6753,17.1769,16.6753,16.978,203122.68786957,0
+CMP.US,D,20060405,000000,17.1027,17.3441,17.076,17.2234,208710.93949658,0
+CMP.US,D,20060406,000000,17.2234,17.3491,16.8623,17.0116,341906.19436431,0
+CMP.US,D,20060407,000000,17.0116,17.2175,16.8118,16.8969,233323.90813851,0
+CMP.US,D,20060410,000000,16.8623,17.169,16.8257,16.9315,169292.99530163,0
+CMP.US,D,20060411,000000,16.9315,17.076,16.8682,16.8851,202966.02680929,0
+CMP.US,D,20060412,000000,16.7851,17.1769,16.7594,17.1304,165214.75415225,0
+CMP.US,D,20060413,000000,17.1631,17.2175,17.0049,17.0641,149659.82694301,0
+CMP.US,D,20060417,000000,17.076,17.2175,16.8049,16.8969,130935.2927339,0
+CMP.US,D,20060418,000000,17.0049,17.3758,16.9712,17.3154,141958.16707722,0
+CMP.US,D,20060419,000000,17.2937,17.5352,17.1512,17.5352,171407.41425692,0
+CMP.US,D,20060420,000000,17.4836,17.4945,16.9909,17.2284,109792.11389763,0
+CMP.US,D,20060421,000000,17.4836,17.5419,17.2501,17.4748,164456.71676388,0
+CMP.US,D,20060424,000000,17.4698,17.4698,17.2234,17.3827,200251.24224243,0
+CMP.US,D,20060425,000000,17.3154,17.4421,17.2501,17.4084,775478.3125957,0
+CMP.US,D,20060426,000000,17.4748,17.5123,17.3441,17.4084,368935.78620035,0
+CMP.US,D,20060427,000000,17.5123,18.0368,17.2897,17.4084,341605.00084201,0
+CMP.US,D,20060428,000000,17.356,17.5479,17.2284,17.4341,229247.68842214,0
+CMP.US,D,20060501,000000,17.4263,17.4836,17.2284,17.3085,220031.97521267,0
+CMP.US,D,20060502,000000,17.3154,17.5479,17.1107,17.5479,138184.1515997,0
+CMP.US,D,20060503,000000,17.2175,18.2109,17.1631,18.0951,460602.72078394,0
+CMP.US,D,20060504,000000,18.3622,18.3741,17.6667,18.2761,384043.97670871,0
+CMP.US,D,20060505,000000,18.2761,18.2761,17.914,18.0446,213089.36345177,0
+CMP.US,D,20060508,000000,17.8775,17.8775,17.4084,17.725,185754.53522736,0
+CMP.US,D,20060509,000000,17.6816,17.919,17.5419,17.8468,221692.58245144,0
+CMP.US,D,20060510,000000,17.8468,17.9714,17.5352,17.8041,150111.61722647,0
+CMP.US,D,20060511,000000,17.7527,17.7527,17.3629,17.5629,197382.82876486,0
+CMP.US,D,20060512,000000,17.4945,17.5123,16.8851,17.0443,205239.12825788,0
+CMP.US,D,20060515,000000,17.0443,17.4084,16.8851,17.265,262319.3436017,0
+CMP.US,D,20060516,000000,17.2937,17.3629,16.9712,17.1225,181824.86940608,0
+CMP.US,D,20060517,000000,16.9652,17.1561,16.7782,16.8682,275612.28724405,0
+CMP.US,D,20060518,000000,16.9652,17.1561,16.7267,16.7267,158112.44918153,0
+CMP.US,D,20060519,000000,16.7327,16.9207,16.4536,16.8375,210666.67595856,0
+CMP.US,D,20060522,000000,16.7524,16.9058,16.5556,16.698,225773.8557504,0
+CMP.US,D,20060523,000000,16.7455,17.0166,16.6753,16.6753,143915.92497224,0
+CMP.US,D,20060524,000000,16.6535,16.978,16.2775,16.698,273798.05109457,0
+CMP.US,D,20060525,000000,16.7931,17.0049,16.5269,16.9207,183335.89060021,0
+CMP.US,D,20060526,000000,17.0166,17.3352,17.0166,17.1957,125196.44434572,0
+CMP.US,D,20060530,000000,17.0246,17.169,16.6348,16.6535,163558.18977954,0
+CMP.US,D,20060531,000000,16.6278,17.0573,16.6278,16.8682,367274.16824505,0
+CMP.US,D,20060601,000000,16.891,17.2501,16.891,17.1185,256884.72088538,0
+CMP.US,D,20060602,000000,17.2828,17.3491,17.083,17.1898,427231.89351511,0
+CMP.US,D,20060605,000000,17.0889,17.1304,16.707,16.7455,296147.01473658,0
+CMP.US,D,20060606,000000,16.7851,16.8682,16.4082,16.5556,535358.34659138,0
+CMP.US,D,20060607,000000,16.4596,16.7455,16.3498,16.4536,234682.31113845,0
+CMP.US,D,20060608,000000,16.422,16.8188,16.2498,16.5556,391285.76055888,0
+CMP.US,D,20060609,000000,16.5487,16.8771,16.4299,16.5338,292824.78954251,0
+CMP.US,D,20060612,000000,16.6011,16.8257,16.2905,16.3646,207647.66571984,0
+CMP.US,D,20060613,000000,16.3577,16.5556,16.1627,16.2648,285574.9199602,0
+CMP.US,D,20060614,000000,16.2341,16.3498,16.0896,16.2578,345681.22055837,0
+CMP.US,D,20060615,000000,16.2578,16.7139,16.2281,16.5556,1071625.3273324,0
+CMP.US,D,20060616,000000,16.5556,16.5556,16.2034,16.4299,774723.30735689,0
+CMP.US,D,20060619,000000,16.4369,16.508,16.1627,16.3062,302488.25016937,0
+CMP.US,D,20060620,000000,16.3805,16.6406,16.3062,16.4409,204175.85448113,0
+CMP.US,D,20060621,000000,16.4409,16.6476,16.3646,16.5556,251900.87773602,0
+CMP.US,D,20060622,000000,16.5684,16.8435,16.4141,16.6278,179107.05268966,0
+CMP.US,D,20060623,000000,16.5734,16.9138,16.3992,16.5407,420138.68499305,0
+CMP.US,D,20060626,000000,16.6209,16.6872,16.422,16.5912,312155.75366231,0
+CMP.US,D,20060627,000000,16.6535,16.7455,16.2498,16.2498,244952.20167602,0
+CMP.US,D,20060628,000000,16.3201,16.891,16.2578,16.7524,280444.52291574,0
+CMP.US,D,20060629,000000,16.9207,17.1225,16.5556,16.9652,649529.89516072,0
+CMP.US,D,20060630,000000,16.9533,17.0573,16.4082,16.519,1344068.0075765,0
+CMP.US,D,20060703,000000,16.5338,16.7267,16.519,16.6535,190132.95918255,0
+CMP.US,D,20060705,000000,16.5734,16.8771,16.3845,16.8326,400197.24809649,0
+CMP.US,D,20060706,000000,16.8375,17.0403,16.6406,16.7782,585498.98232387,0
+CMP.US,D,20060707,000000,17.1838,17.5123,17.0246,17.0336,648173.51359382,0
+CMP.US,D,20060710,000000,17.0641,17.3897,17.0493,17.1898,491263.81706849,0
+CMP.US,D,20060711,000000,17.1957,17.4134,16.9533,17.2937,378602.27897676,0
+CMP.US,D,20060712,000000,17.2353,17.3491,16.9256,17.0116,340093.97964787,0
+CMP.US,D,20060713,000000,16.9455,16.9989,16.422,16.4963,304758.3194684,0
+CMP.US,D,20060714,000000,16.5022,16.5872,16.2281,16.4458,221090.19540683,0
+CMP.US,D,20060717,000000,16.3805,16.7416,16.3805,16.6931,228490.6617503,0
+CMP.US,D,20060718,000000,16.8534,17.0166,16.6091,16.9385,225469.63007854,0
+CMP.US,D,20060719,000000,16.9533,17.4748,16.8851,16.9385,389932.41114152,0
+CMP.US,D,20060720,000000,17.0443,17.1107,16.6535,16.8118,324844.28882701,0
+CMP.US,D,20060721,000000,16.8118,16.9989,16.698,16.8435,521919.85977046,0
+CMP.US,D,20060724,000000,17.0493,17.2234,17.0116,17.0641,438708.57957494,0
+CMP.US,D,20060725,000000,17.0166,17.0166,16.5615,16.8851,259451.94084065,0
+CMP.US,D,20060726,000000,16.8851,16.8851,16.3646,16.6091,378303.10688749,0
+CMP.US,D,20060727,000000,16.6406,17.0493,16.5824,16.6605,539130.34063587,0
+CMP.US,D,20060728,000000,16.8257,16.9849,16.7327,16.8851,233177.35424342,0
+CMP.US,D,20060731,000000,17.0493,17.8705,17.0493,17.6854,846759.09501488,0
+CMP.US,D,20060801,000000,17.8111,17.8201,17.2234,17.6597,359573.51909579,0
+CMP.US,D,20060802,000000,17.8468,18.3741,17.7132,17.7983,814138.21940228,0
+CMP.US,D,20060803,000000,17.5479,17.7448,17.3897,17.5915,643793.06820559,0
+CMP.US,D,20060804,000000,17.7597,17.9447,17.4628,17.8328,284066.93091561,0
+CMP.US,D,20060807,000000,17.8328,17.9447,17.5559,17.8328,212033.16469066,0
+CMP.US,D,20060808,000000,17.8111,17.8111,17.1304,17.1898,464081.60703826,0
+CMP.US,D,20060809,000000,17.356,17.5192,17.1027,17.1769,334357.15269273,0
+CMP.US,D,20060810,000000,17.0493,17.8468,16.9849,17.6924,434781.94590322,0
+CMP.US,D,20060811,000000,17.8279,17.9507,17.6143,17.6469,341906.19436431,0
+CMP.US,D,20060814,000000,17.7774,17.9714,17.7201,17.7864,373168.66697697,0
+CMP.US,D,20060815,000000,18.0446,18.189,17.7864,17.8705,313967.96837876,0
+CMP.US,D,20060816,000000,18.0041,18.0446,17.6053,17.7132,260962.96203479,0
+CMP.US,D,20060817,000000,17.6143,17.7983,17.5866,17.725,144528.41918204,0
+CMP.US,D,20060818,000000,17.8111,17.9062,17.6053,17.8775,168840.19430166,0
+CMP.US,D,20060821,000000,17.732,17.732,17.5479,17.5629,245402.98124297,0
+CMP.US,D,20060822,000000,17.5123,17.8853,17.5123,17.8775,152074.42870408,0
+CMP.US,D,20060823,000000,17.9447,18.011,17.4134,17.5479,223510.861467,0
+CMP.US,D,20060824,000000,17.634,17.634,17.3352,17.4421,137432.17851044,0
+CMP.US,D,20060825,000000,17.3491,17.5806,17.2175,17.3085,170954.61325693,0
+CMP.US,D,20060828,000000,17.3352,17.5419,17.1512,17.356,431457.69927611,0
+CMP.US,D,20060829,000000,17.4025,17.5479,17.265,17.4134,396877.04433546,0
+CMP.US,D,20060830,000000,17.4084,17.7399,17.3352,17.6756,533245.94906913,0
+CMP.US,D,20060831,000000,17.7597,17.9644,17.6469,17.6993,411222.14387286,0
+CMP.US,D,20060901,000000,17.634,18.011,17.5559,17.914,982678.23089814,0
+CMP.US,D,20060905,000000,17.9971,18.2109,17.8853,18.1495,360484.17467835,0
+CMP.US,D,20060906,000000,18.0446,18.1822,17.6924,17.7073,174732.67160054,0
+CMP.US,D,20060907,000000,17.5983,17.8279,17.3699,17.4748,196776.39885418,0
+CMP.US,D,20060908,000000,17.5629,17.9644,17.4421,17.8932,302488.25016937,0
+CMP.US,D,20060911,000000,17.8645,17.8992,17.3441,17.4084,339636.1250653,0
+CMP.US,D,20060912,000000,17.4836,17.8775,17.4194,17.8201,161442.76010773,0
+CMP.US,D,20060913,000000,17.8932,18.0515,17.7201,18.0446,244647.97600415,0
+CMP.US,D,20060914,000000,18.011,18.1099,17.634,17.7132,315931.79057288,0
+CMP.US,D,20060915,000000,17.8468,17.9971,17.725,17.9971,349306.66070778,0
+CMP.US,D,20060918,000000,17.8932,18.3564,17.634,18.195,563453.23363719,0
+CMP.US,D,20060919,000000,18.2039,18.4671,17.9576,18.0515,592451.70124993,0
+CMP.US,D,20060920,000000,18.1455,18.3564,18.0882,18.2237,297961.25088607,0
+CMP.US,D,20060921,000000,18.2761,18.6343,18.1565,18.296,365315.39963352,0
+CMP.US,D,20060922,000000,18.3414,18.4612,18.1307,18.3681,257786.28001927,0
+CMP.US,D,20060925,000000,18.474,18.6531,18.2761,18.5116,355195.0951406,0
+CMP.US,D,20060926,000000,18.5205,18.7836,18.5007,18.7836,153428.78883796,0
+CMP.US,D,20060927,000000,18.7906,18.9371,18.7282,18.7709,472386.66466519,0
+CMP.US,D,20060928,000000,18.8056,18.8926,18.5423,18.856,209916.72430234,0
+CMP.US,D,20060929,000000,18.856,18.8777,18.6838,18.7472,283915.32343793,0
+CMP.US,D,20061002,000000,18.6986,18.7798,18.4028,18.5284,263676.73588513,0
+CMP.US,D,20061003,000000,18.474,18.9578,18.4028,18.8777,310955.02243915,0
+CMP.US,D,20061004,000000,18.8133,19.1903,18.7282,19.1903,280739.65213895,0
+CMP.US,D,20061005,000000,19.2042,19.496,19.1765,19.2892,511955.20562128,0
+CMP.US,D,20061006,000000,19.3042,19.3536,19.0717,19.1824,158112.44918153,0
+CMP.US,D,20061009,000000,19.2468,19.4239,18.9984,19.3219,253260.29145249,0
+CMP.US,D,20061010,000000,19.3219,19.3843,19.0717,19.3606,222752.82407865,0
+CMP.US,D,20061011,000000,19.1686,19.6138,19.1092,19.5455,335713.53425964,0
+CMP.US,D,20061012,000000,19.5654,19.8473,19.5654,19.8088,276212.65285564,0
+CMP.US,D,20061013,000000,19.8245,19.9967,19.6939,19.7978,271532.02466161,0
+CMP.US,D,20061016,000000,19.8394,20.1174,19.7978,20.1104,184546.72898856,0
+CMP.US,D,20061017,000000,20.0293,20.0837,19.8325,20.0373,193602.74898822,0
+CMP.US,D,20061018,000000,20.1638,20.3489,19.9245,20.2421,361840.55624525,0
+CMP.US,D,20061019,000000,20.2935,20.6933,20.2688,20.4221,220186.6148399,0
+CMP.US,D,20061020,000000,20.4617,20.4617,20.1341,20.2282,220031.97521267,0
+CMP.US,D,20061023,000000,20.1638,20.3024,20.0491,20.1481,230602.04855602,0
+CMP.US,D,20061024,000000,20.064,20.1313,19.6652,19.9769,352176.08490187,0
+CMP.US,D,20061025,000000,19.9967,20.2866,19.7889,20.071,323478.81081144,0
+CMP.US,D,20061026,000000,20.1965,20.2223,20.0185,20.0837,318646.57513974,0
+CMP.US,D,20061027,000000,19.9967,20.1313,19.7306,19.7909,240118.9552878,0
+CMP.US,D,20061030,000000,19.7909,20.2045,19.7137,20.1965,223200.57149604,0
+CMP.US,D,20061031,000000,20.5261,20.7664,20.3192,20.4934,474199.89009816,0
+CMP.US,D,20061101,000000,20.5191,20.8051,20.0293,20.0987,545784.89818919,0
+CMP.US,D,20061102,000000,20.0987,20.3648,20.0907,20.1965,342513.63499152,0
+CMP.US,D,20061103,000000,20.2866,20.3489,20.1313,20.2342,324540.06315515,0
+CMP.US,D,20061106,000000,20.8218,21.189,20.5596,20.9851,874847.91776159,0
+CMP.US,D,20061107,000000,21.2869,21.3491,20.9564,21.3491,678676.93810158,0
+CMP.US,D,20061108,000000,21.373,21.5758,21.2533,21.4907,325894.42328903,0
+CMP.US,D,20061109,000000,21.4956,21.5788,21.2226,21.274,254914.83439215,0
+CMP.US,D,20061110,000000,21.3808,21.5313,21.2483,21.5253,190287.59880977,0
+CMP.US,D,20061113,000000,21.554,21.8449,21.5313,21.8449,305513.32470721,0
+CMP.US,D,20061114,000000,21.8509,22.9698,21.8509,22.3623,590938.65862276,0
+CMP.US,D,20061115,000000,22.3663,22.6978,22.3326,22.5791,349000.41360288,0
+CMP.US,D,20061116,000000,22.8452,22.8452,22.0171,22.0239,474803.2878593,0
+CMP.US,D,20061117,000000,22.0239,22.0765,21.648,21.654,275159.48624407,0
+CMP.US,D,20061120,000000,21.5609,21.7123,21.5184,21.6203,298864.83145299,0
+CMP.US,D,20061121,000000,21.6727,21.6994,21.4035,21.5184,319098.36542321,0
+CMP.US,D,20061122,000000,21.5184,21.5679,21.4402,21.5184,192246.36742131,0
+CMP.US,D,20061124,000000,21.3611,21.7123,21.3224,21.6243,84420.097150828,0
+CMP.US,D,20061127,000000,21.5184,21.5758,21.2226,21.3878,403063.64014102,0
+CMP.US,D,20061128,000000,21.373,21.7796,21.2018,21.7796,439164.41272449,0
+CMP.US,D,20061129,000000,21.7469,21.8182,21.4275,21.654,201610.65595891,0
+CMP.US,D,20061130,000000,21.6659,22.0052,21.5679,21.9181,303091.64793051,0
+CMP.US,D,20061201,000000,21.9418,22.1625,21.5679,21.7252,321666.59609499,0
+CMP.US,D,20061204,000000,21.7252,22.4088,21.7252,22.3792,393553.80842486,0
+CMP.US,D,20061205,000000,22.3792,22.5543,22.2604,22.3475,315323.33922917,0
+CMP.US,D,20061206,000000,22.3326,22.4375,22.1289,22.2228,161587.29256979,0
+CMP.US,D,20061207,000000,22.2495,22.4751,22.1853,22.3159,157054.22898737,0
+CMP.US,D,20061208,000000,22.3029,22.771,22.2812,22.6929,238460.36948206,0
+CMP.US,D,20061211,000000,22.6462,22.7106,22.396,22.4821,161894.55039121,0
+CMP.US,D,20061212,000000,22.5018,22.5018,21.9418,22.1348,144373.77955481,0
+CMP.US,D,20061213,000000,22.2664,22.3218,22.1289,22.2891,123682.39100202,0
+CMP.US,D,20061214,000000,22.404,22.7246,22.3623,22.5414,131684.2336736,0
+CMP.US,D,20061215,000000,22.5474,22.7917,22.208,22.216,317137.57537865,0
+CMP.US,D,20061218,000000,22.1853,22.208,21.3294,21.3611,330580.10506564,0
+CMP.US,D,20061219,000000,21.1968,21.2018,19.9898,20.5547,1057127.6096007,0
+CMP.US,D,20061220,000000,20.5547,20.5547,19.7454,19.9839,695593.30046032,0
+CMP.US,D,20061221,000000,20.064,20.6527,20.064,20.4687,488245.81754629,0
+CMP.US,D,20061222,000000,20.5062,20.5062,20.1828,20.2866,310955.02243915,0
+CMP.US,D,20061226,000000,20.4469,20.6864,20.429,20.5873,215205.80384008,0
+CMP.US,D,20061227,000000,20.719,20.7664,20.625,20.7258,204631.68763066,0
+CMP.US,D,20061228,000000,20.7734,20.8645,20.6933,20.8218,213693.77192942,0
+CMP.US,D,20061229,000000,20.8515,20.9366,20.7991,20.8971,360631.73928995,0
+CMP.US,D,20070103,000000,20.9564,21.0514,20.4617,20.5596,437799.94542543,0
+CMP.US,D,20070104,000000,20.5003,20.5488,20.0837,20.341,446412.26087376,0
+CMP.US,D,20070105,000000,19.8661,20.3697,19.8661,20.2104,300676.03545292,0
+CMP.US,D,20070108,000000,20.2045,20.44,19.9967,20.3262,730928.96063979,0
+CMP.US,D,20070109,000000,20.3945,20.4617,20.1965,20.4617,485976.75896379,0
+CMP.US,D,20070110,000000,20.3262,20.3262,20.0987,20.1965,347038.6128418,0
+CMP.US,D,20070111,000000,20.2609,20.3875,20.0907,20.2282,365315.39963352,0
+CMP.US,D,20070112,000000,20.2935,20.719,20.2935,20.5261,220789.00188451,0
+CMP.US,D,20070116,000000,20.6933,20.8436,20.5329,20.7497,307778.34042364,0
+CMP.US,D,20070117,000000,20.6685,21.3681,20.6606,21.281,468611.63847113,0
+CMP.US,D,20070118,000000,21.2226,21.2226,20.7388,20.9119,382984.74579803,0
+CMP.US,D,20070119,000000,20.9119,21.0623,20.6527,20.6864,266700.79970644,0
+CMP.US,D,20070122,000000,20.5943,20.5943,20.2559,20.2985,365159.74928977,0
+CMP.US,D,20070123,000000,20.3024,20.812,20.2282,20.6606,445351.00853005,0
+CMP.US,D,20070124,000000,20.2609,21.1563,20.0777,21.1049,281043.87781081,0
+CMP.US,D,20070125,000000,21.1049,21.1049,20.3697,20.3875,304605.7012742,0
+CMP.US,D,20070126,000000,20.4528,20.622,20.3192,20.5596,288444.34415429,0
+CMP.US,D,20070129,000000,20.3945,20.4221,20.0185,20.2282,738482.04517746,0
+CMP.US,D,20070130,000000,20.2342,20.3806,20.0987,20.2866,393857.0233802,0
+CMP.US,D,20070131,000000,20.2935,20.6527,20.1104,20.5488,402917.08624594,0
+CMP.US,D,20070201,000000,20.5943,20.8436,20.5873,20.6864,196173.00109303,0
+CMP.US,D,20070202,000000,20.8188,20.9248,20.44,20.719,174123.2095403,0
+CMP.US,D,20070205,000000,20.7388,20.9189,20.5943,20.7664,213994.96545173,0
+CMP.US,D,20070206,000000,20.8308,21.0989,20.7991,20.991,212033.16469066,0
+CMP.US,D,20070207,000000,21.0989,21.183,21.0118,21.1563,170046.98982393,0
+CMP.US,D,20070208,000000,21.3224,21.3224,21.0217,21.1127,197228.18913764,0
+CMP.US,D,20070209,000000,21.1127,21.4759,21.0583,21.1177,279234.69524391,0
+CMP.US,D,20070212,000000,20.9496,21.2869,20.9248,21.2018,260425.2608473,0
+CMP.US,D,20070213,000000,21.0178,21.9359,20.9248,21.9359,557410.15957715,0
+CMP.US,D,20070214,000000,22.3792,23.2291,22.3159,22.6136,849478.93316433,0
+CMP.US,D,20070215,000000,22.6136,22.7977,22.4327,22.4821,258690.87130273,0
+CMP.US,D,20070216,000000,22.4821,22.8719,22.4534,22.6929,405637.93511191,0
+CMP.US,D,20070220,000000,22.5928,22.8452,22.216,22.8452,242989.39019842,0
+CMP.US,D,20070221,000000,22.8452,22.9253,22.5731,22.9026,289953.34391538,0
+CMP.US,D,20070222,000000,22.9026,22.9026,22.5869,22.8788,291611.92972112,0
+CMP.US,D,20070223,000000,22.8788,23.0837,22.7106,22.9114,213089.36345177,0
+CMP.US,D,20070226,000000,22.9194,23.1301,22.6869,22.8946,298261.43369186,0
+CMP.US,D,20070227,000000,22.5791,22.6759,21.5184,22.0428,445956.42772422,0
+CMP.US,D,20070228,000000,21.9923,21.9923,21.5016,21.6312,339185.34549835,0
+CMP.US,D,20070301,000000,21.4907,21.6935,20.5943,21.5976,602409.28038349,0
+CMP.US,D,20070302,000000,21.4342,21.4759,20.9851,21.0118,377847.27373797,0
+CMP.US,D,20070305,000000,21.0395,21.1127,20.6933,20.9297,462111.72054504,0
+CMP.US,D,20070306,000000,20.9366,21.4095,20.7081,21.0623,530226.93883042,0
+CMP.US,D,20070307,000000,20.9713,21.281,20.8595,20.9366,366973.98543926,0
+CMP.US,D,20070308,000000,21.5313,21.6659,21.1424,21.373,534000.95430795,0
+CMP.US,D,20070309,000000,21.5392,22.1942,21.4095,22.1912,537477.81912925,0
+CMP.US,D,20070312,000000,22.1942,22.3406,22.0428,22.1417,547288.84436772,0
+CMP.US,D,20070313,000000,21.9775,22.2228,21.1968,21.2157,585498.98232387,0
+CMP.US,D,20070314,000000,21.1493,21.4759,20.8595,21.4275,658893.17298181,0
+CMP.US,D,20070315,000000,21.4275,22.0279,21.4275,21.8509,503194.31484482,0
+CMP.US,D,20070316,000000,21.8509,21.8577,21.3491,21.4095,724285.52096817,0
+CMP.US,D,20070319,000000,21.5184,21.9359,21.5184,21.8123,622042.44874213,0
+CMP.US,D,20070320,000000,21.6659,22.1496,21.5976,22.0339,360181.97043952,0
+CMP.US,D,20070321,000000,22.1071,22.4327,21.8043,22.4327,345530.62379722,0
+CMP.US,D,20070322,000000,22.5018,22.5018,22.208,22.2604,210521.13277999,0
+CMP.US,D,20070323,000000,22.3109,22.6672,22.2812,22.6582,206749.13873549,0
+CMP.US,D,20070326,000000,22.7106,22.8244,22.4534,22.5869,282405.31296031,0
+CMP.US,D,20070327,000000,22.488,22.5128,22.208,22.2545,612685.23522015,0
+CMP.US,D,20070328,000000,22.1071,22.3029,21.8844,22.1091,545326.03289011,0
+CMP.US,D,20070329,000000,22.2812,22.3554,21.8003,22.0111,266545.1493627,0
+CMP.US,D,20070330,000000,22.0556,22.3159,21.9617,22.1169,209311.30510816,0
+CMP.US,D,20070402,000000,22.1289,22.1853,21.9548,22.0635,167628.3451968,0
+CMP.US,D,20070403,000000,22.1853,22.7046,22.1853,22.4623,368788.22158874,0
+CMP.US,D,20070404,000000,22.4148,22.4148,22.0635,22.1071,322725.82700566,0
+CMP.US,D,20070405,000000,22.1071,22.2744,22.1071,22.1942,402764.46805174,0
+CMP.US,D,20070409,000000,21.8785,22.2228,21.8785,21.9835,337831.99608099,0
+CMP.US,D,20070410,000000,21.9181,22.0833,21.8727,21.9992,245250.36304877,0
+CMP.US,D,20070411,000000,22.0279,22.0765,21.5184,21.6797,379209.71960398,0
+CMP.US,D,20070412,000000,21.5788,21.7301,21.3611,21.5679,306566.49131878,0
+CMP.US,D,20070413,000000,21.5866,21.8003,21.3027,21.4095,760527.79386411,0
+CMP.US,D,20070416,000000,21.5184,21.7796,21.4215,21.7796,879530.56738865,0
+CMP.US,D,20070417,000000,21.7796,21.7796,21.1177,21.27,615550.61654817,0
+CMP.US,D,20070418,000000,21.2948,21.3294,21.1049,21.1623,367877.56600619,0
+CMP.US,D,20070419,000000,21.0297,21.189,20.9436,21.0702,442033.83691858,0
+CMP.US,D,20070420,000000,21.3878,21.5788,21.2226,21.3541,435686.53718666,0
+CMP.US,D,20070423,000000,22.4821,22.6068,21.3611,21.931,437198.56909733,0
+CMP.US,D,20070424,000000,23.043,23.043,22.0428,22.9639,641220.79466773,0
+CMP.US,D,20070425,000000,23.0964,23.3557,22.9698,23.2092,369544.23754407,0
+CMP.US,D,20070426,000000,23.1221,23.3557,23.0579,23.2766,308532.33494593,0
+CMP.US,D,20070427,000000,23.2766,23.321,23.0737,23.2023,302036.45988591,0
+CMP.US,D,20070430,000000,23.2023,23.2676,22.7383,22.7383,303695.04569166,0
+CMP.US,D,20070501,000000,22.6195,22.6385,22.0052,22.2495,836036.40347734,0
+CMP.US,D,20070502,000000,22.2495,22.6759,22.1853,22.2664,536721.80317391,0
+CMP.US,D,20070503,000000,22.3475,22.4534,21.9508,22.1723,463777.38136641,0
+CMP.US,D,20070504,000000,22.1853,22.3554,22.1348,22.3218,273798.05109457,0
+CMP.US,D,20070507,000000,22.2891,22.7246,22.2891,22.6929,470423.85318759,0
+CMP.US,D,20070508,000000,22.6136,22.9333,22.4623,22.8788,540485.71148628,0
+CMP.US,D,20070509,000000,22.8788,23.1895,22.8046,23.148,406390.91891768,0
+CMP.US,D,20070510,000000,23.043,23.3557,22.7977,23.1104,1056825.4053619,0
+CMP.US,D,20070511,000000,23.2172,23.2825,23.1104,23.2291,463179.03718785,0
+CMP.US,D,20070514,000000,23.2616,23.5675,23.1965,23.3409,1177946.6407076,0
+CMP.US,D,20070515,000000,23.2766,23.6734,23.2766,23.5872,730170.92325144,0
+CMP.US,D,20070516,000000,23.5872,23.7535,23.4873,23.7455,414088.53591738,0
+CMP.US,D,20070517,000000,23.6407,23.6407,23.3804,23.5071,669914.0258921,0
+CMP.US,D,20070518,000000,23.4804,23.5259,22.9916,23.4407,439916.38581374,0
+CMP.US,D,20070521,000000,23.4407,24.168,23.3696,24.0314,385400.35827561,0
+CMP.US,D,20070522,000000,24.0948,24.0948,23.2172,23.4804,616765.49780258,0
+CMP.US,D,20070523,000000,23.4942,23.6921,23.1421,23.1421,376945.71460406,0
+CMP.US,D,20070524,000000,23.1104,23.1104,22.4534,22.5355,491415.42454616,0
+CMP.US,D,20070525,000000,22.7106,22.8452,22.5869,22.7591,343863.95225933,0
+CMP.US,D,20070529,000000,22.8788,23.3003,22.8115,23.2172,899614.51531422,0
+CMP.US,D,20070530,000000,22.9381,22.9381,22.5592,22.7106,501378.05726231,0
+CMP.US,D,20070531,000000,22.7106,22.8165,22.5414,22.6136,425117.47455983,0
+CMP.US,D,20070601,000000,22.7106,22.9026,22.6672,22.8383,710689.36237046,0
+CMP.US,D,20070604,000000,22.7977,22.9381,22.7463,22.9333,378905.49393211,0
+CMP.US,D,20070605,000000,22.8115,22.9639,22.5128,22.6325,359276.36843955,0
+CMP.US,D,20070606,000000,22.4821,22.6068,22.396,22.5276,459849.73697817,0
+CMP.US,D,20070607,000000,22.396,22.4821,22.0339,22.1566,1221134.5575141,0
+CMP.US,D,20070608,000000,22.1496,22.5276,22.0428,22.4088,241480.3904373,0
+CMP.US,D,20070611,000000,22.388,22.4751,22.1169,22.1783,280592.08752734,0
+CMP.US,D,20070612,000000,22.0912,22.4217,21.9418,21.9715,278026.88900512,0
+CMP.US,D,20070613,000000,22.0833,22.4692,22.0279,22.4454,215659.61555659,0
+CMP.US,D,20070614,000000,22.4454,22.7463,22.1853,22.2495,230602.04855602,0
+CMP.US,D,20070615,000000,22.6462,22.9253,22.4751,22.8046,490813.03750154,0
+CMP.US,D,20070618,000000,22.8452,23.4674,22.8452,23.2548,347038.6128418,0
+CMP.US,D,20070619,000000,23.1775,23.3933,23.043,23.2933,325745.84796091,0
+CMP.US,D,20070620,000000,23.3883,23.4003,22.9114,23.0964,332998.74969278,0
+CMP.US,D,20070621,000000,22.9639,23.0302,22.2377,22.9491,248727.22787007,0
+CMP.US,D,20070622,000000,22.864,22.864,22.4623,22.6829,366068.38343929,0
+CMP.US,D,20070625,000000,22.6522,22.86,22.4148,22.5414,239817.7617655,0
+CMP.US,D,20070626,000000,22.6462,22.6869,22.3792,22.4375,310491.10355746,0
+CMP.US,D,20070627,000000,22.2604,22.6829,22.1169,22.6385,245250.36304877,0
+CMP.US,D,20070628,000000,22.6462,23.1965,22.6385,23.0302,283761.69452722,0
+CMP.US,D,20070629,000000,23.1104,23.3804,22.9026,22.9491,210069.34249652,0
+CMP.US,D,20070702,000000,23.1371,23.3883,23.043,23.3696,238761.56300437,0
+CMP.US,D,20070703,000000,23.3696,23.4547,23.3409,23.3696,84873.908867329,0
+CMP.US,D,20070705,000000,23.3409,23.4873,23.2232,23.4547,181224.50379449,0
+CMP.US,D,20070706,000000,23.5071,23.6258,23.3478,23.5338,130935.2927339,0
+CMP.US,D,20070709,000000,23.5259,24.0493,23.4497,23.8583,397784.66776845,0
+CMP.US,D,20070710,000000,23.604,23.8395,23.5259,23.604,323179.63872216,0
+CMP.US,D,20070711,000000,23.6407,23.976,23.5408,23.976,367575.36176737,0
+CMP.US,D,20070712,000000,24.1037,24.175,24.0235,24.175,207198.90758593,0
+CMP.US,D,20070713,000000,24.0444,24.3609,23.9968,24.2541,178658.29455574,0
+CMP.US,D,20070716,000000,24.1472,24.1957,23.321,23.3626,265795.19770647,0
+CMP.US,D,20070717,000000,23.4062,23.9563,23.2933,23.5675,385999.71317069,0
+CMP.US,D,20070718,000000,23.3883,23.5743,23.0638,23.5071,319401.58037855,0
+CMP.US,D,20070719,000000,23.7376,23.8316,23.5912,23.7059,199346.65095898,0
+CMP.US,D,20070720,000000,23.6515,23.6734,22.8244,23.1638,351573.69785726,0
+CMP.US,D,20070723,000000,23.2092,23.2825,22.9847,22.9916,178955.44521199,0
+CMP.US,D,20070724,000000,22.6522,22.8115,21.8577,21.9508,375586.30088759,0
+CMP.US,D,20070725,000000,21.9835,22.6068,21.9181,22.5355,677772.34681815,0
+CMP.US,D,20070726,000000,21.9418,22.3218,21.3027,21.8647,764156.26616309,0
+CMP.US,D,20070727,000000,21.8509,22.0833,21.1968,21.2087,380719.7300816,0
+CMP.US,D,20070730,000000,21.1296,21.554,21.0217,21.4215,315482.02172245,0
+CMP.US,D,20070731,000000,21.9359,22.3792,21.5758,21.7469,634426.75823496,0
+CMP.US,D,20070801,000000,21.6856,22.3554,21.4679,22.0279,521919.85977046,0
+CMP.US,D,20070802,000000,21.9775,22.2297,21.5184,21.8647,389780.80366384,0
+CMP.US,D,20070803,000000,21.8914,22.0556,20.5943,20.6527,340246.59784205,0
+CMP.US,D,20070806,000000,20.6744,21.5115,20.2223,21.4275,495943.43454599,0
+CMP.US,D,20070807,000000,21.3491,21.8123,21.1623,21.4095,952173.79567385,0
+CMP.US,D,20070808,000000,21.9418,23.8148,21.6055,23.1965,1280791.0892618,0
+CMP.US,D,20070809,000000,23.1815,23.7782,21.6935,22.0052,904907.63771805,0
+CMP.US,D,20070810,000000,21.7301,22.6068,21.2157,21.6243,758416.4070584,0
+CMP.US,D,20070813,000000,22.5128,23.33,22.0239,22.2377,475707.87914274,0
+CMP.US,D,20070814,000000,22.4454,22.5592,21.9715,22.1348,248123.83010892,0
+CMP.US,D,20070815,000000,22.201,23.0243,21.5679,21.6203,448827.87335135,0
+CMP.US,D,20070816,000000,21.5184,22.6582,20.5261,21.4472,930271.56873272,0
+CMP.US,D,20070817,000000,22.6325,22.6325,20.5419,21.9181,742561.29704337,0
+CMP.US,D,20070820,000000,21.9715,22.3663,21.7935,22.2228,318804.24691653,0
+CMP.US,D,20070821,000000,22.0279,22.5128,22.0279,22.2437,160982.88409213,0
+CMP.US,D,20070822,000000,22.2545,22.9639,22.2545,22.8165,219731.79240688,0
+CMP.US,D,20070823,000000,22.9698,23.051,22.1071,22.201,206290.2734364,0
+CMP.US,D,20070824,000000,22.2604,22.6582,22.0912,22.5592,258240.09173579,0
+CMP.US,D,20070827,000000,22.5355,22.5355,21.7123,21.7668,254467.08697476,0
+CMP.US,D,20070828,000000,21.6659,21.6994,21.2483,21.4215,327557.05196084,0
+CMP.US,D,20070829,000000,21.5184,22.5128,21.5184,22.4454,366973.98543926,0
+CMP.US,D,20070830,000000,22.1289,22.5928,22.0695,22.2604,242834.75057118,0
+CMP.US,D,20070831,000000,22.5018,22.7591,22.3326,22.5592,240275.61634807,0
+CMP.US,D,20070904,000000,22.4287,22.5543,22.1853,22.2664,208103.49886937,0
+CMP.US,D,20070905,000000,22.1625,22.3326,22.1071,22.1417,208556.29986936,0
+CMP.US,D,20070906,000000,22.2604,22.3109,21.9508,22.0556,136675.15183858,0
+CMP.US,D,20070907,000000,21.7865,21.9181,21.5253,21.7796,271079.22366163,0
+CMP.US,D,20070910,000000,21.8727,22.2437,21.6243,21.9775,233472.48346663,0
+CMP.US,D,20070911,000000,22.0497,22.4088,21.6935,22.2971,370750.02234984,0
+CMP.US,D,20070912,000000,22.2545,22.5543,21.8984,22.0497,176990.61230135,0
+CMP.US,D,20070913,000000,22.1169,23.0144,22.0635,22.5928,397482.46352963,0
+CMP.US,D,20070914,000000,22.3663,22.9847,22.3663,22.9194,207046.28939173,0
+CMP.US,D,20070917,000000,22.8946,23.0638,22.2744,22.3554,477520.0938592,0
+CMP.US,D,20070918,000000,22.4217,22.9639,22.1912,22.5661,341454.40408085,0
+CMP.US,D,20070919,000000,22.7303,22.9333,22.6136,22.7303,350514.46694657,0
+CMP.US,D,20070920,000000,22.7046,22.7789,22.1091,22.3743,244200.22858676,0
+CMP.US,D,20070921,000000,22.5869,22.6462,22.3623,22.4454,293279.61197552,0
+CMP.US,D,20070924,000000,22.5197,22.7303,22.1417,22.4969,193303.57689894,0
+CMP.US,D,20070925,000000,22.4375,22.8046,22.3406,22.6929,374825.23134968,0
+CMP.US,D,20070926,000000,22.8788,22.9431,22.3159,22.7463,222601.21660097,0
+CMP.US,D,20070927,000000,22.8897,22.9333,22.5928,22.8897,200251.24224243,0
+CMP.US,D,20070928,000000,22.8244,22.9114,22.4088,22.5414,365916.77596161,0
+CMP.US,D,20071001,000000,22.488,23.6734,22.488,23.3626,430550.07584311,0
+CMP.US,D,20071002,000000,23.3409,23.4349,23.0144,23.3804,189226.34646606,0
+CMP.US,D,20071003,000000,23.3409,23.9613,23.3409,23.8256,410324.62760503,0
+CMP.US,D,20071004,000000,23.9613,24.2798,23.8722,24.2432,296599.81573656,0
+CMP.US,D,20071005,000000,24.4966,24.6123,24.2352,24.4669,316381.55942331,0
+CMP.US,D,20071008,000000,24.2125,24.2758,23.7258,24.1383,195725.25367564,0
+CMP.US,D,20071009,000000,24.1383,24.5262,23.992,24.3491,236491.49370535,0
+CMP.US,D,20071010,000000,24.2185,24.8319,24.1175,24.6904,249334.66849728,0
+CMP.US,D,20071011,000000,24.7636,24.9051,24.168,24.3935,264734.95607928,0
+CMP.US,D,20071012,000000,24.3798,24.7398,24.2758,24.3204,135919.13588326,0
+CMP.US,D,20071015,000000,24.4529,24.5063,24.0859,24.4966,282101.08728845,0
+CMP.US,D,20071016,000000,24.5262,24.6687,23.9433,24.168,174123.2095403,0
+CMP.US,D,20071017,000000,24.4459,24.6449,23.8256,24.3006,277121.28700515,0
+CMP.US,D,20071018,000000,24.1265,24.2798,23.8979,24.2798,228337.03283959,0
+CMP.US,D,20071019,000000,24.2185,24.2699,23.5071,23.7376,256128.70493006,0
+CMP.US,D,20071022,000000,23.5011,24.3935,23.3883,24.0631,310343.53894586,0
+CMP.US,D,20071023,000000,24.1383,24.2798,23.6407,24.1037,238761.56300437,0
+CMP.US,D,20071024,000000,23.9059,24.3411,23.613,24.1957,209765.11682466,0
+CMP.US,D,20071025,000000,24.3006,24.6825,23.6734,24.1898,476768.12076994,0
+CMP.US,D,20071026,000000,24.6073,24.9962,24.4282,24.8319,301280.44393059,0
+CMP.US,D,20071029,000000,25.0634,25.1613,24.6746,24.9962,267455.80494525,0
+CMP.US,D,20071030,000000,24.3798,24.539,23.33,23.7832,781520.37593923,0
+CMP.US,D,20071031,000000,23.8316,24.5934,23.6734,24.4402,368183.81311109,0
+CMP.US,D,20071101,000000,24.175,24.2037,23.5743,23.883,528115.55202469,0
+CMP.US,D,20071102,000000,24.1472,24.1472,23.599,23.8772,491263.81706849,0
+CMP.US,D,20071105,000000,23.7712,24.0157,23.422,23.7712,417266.2286494,0
+CMP.US,D,20071106,000000,23.9059,24.4144,23.6812,24.3798,377395.48345449,0
+CMP.US,D,20071107,000000,24.0493,24.0562,23.4497,23.5131,283915.32343793,0
+CMP.US,D,20071108,000000,23.6871,24.175,23.5071,24.0562,389178.41661923,0
+CMP.US,D,20071109,000000,23.7673,24.2511,23.4724,24.0394,226071.00640664,0
+CMP.US,D,20071112,000000,24.0562,24.356,23.6921,23.8395,325894.42328903,0
+CMP.US,D,20071113,000000,24.0157,24.5884,23.9059,24.5023,281043.87781081,0
+CMP.US,D,20071114,000000,24.6073,24.6449,24.0235,24.3411,322155.78288961,0
+CMP.US,D,20071115,000000,24.175,24.3411,23.6515,23.9503,266397.58475109,0
+CMP.US,D,20071116,000000,24.1423,24.7715,23.7455,24.6073,301131.86860246,0
+CMP.US,D,20071119,000000,24.4144,24.5677,23.2766,23.5536,335413.35145385,0
+CMP.US,D,20071120,000000,23.5071,23.5536,23.1163,23.5071,320916.64443876,0
+CMP.US,D,20071121,000000,23.5912,23.8899,23.1775,23.3804,350212.26270775,0
+CMP.US,D,20071123,000000,23.6634,23.7712,23.1965,23.3804,118398.36504686,0
+CMP.US,D,20071126,000000,23.3696,23.5605,22.6869,22.7383,232189.88420551,0
+CMP.US,D,20071127,000000,22.7868,23.1895,22.7383,23.1548,283310.91496029,0
+CMP.US,D,20071128,000000,23.3696,24.4736,23.2766,24.4342,258243.12388534,0
+CMP.US,D,20071129,000000,24.3659,24.7398,24.1265,24.2798,206290.2734364,0
+CMP.US,D,20071130,000000,24.5133,24.9101,24.1957,24.3134,320587.15085395,0
+CMP.US,D,20071203,000000,24.0087,24.8447,24.0087,24.2699,173972.61277914,0
+CMP.US,D,20071204,000000,24.1175,24.356,23.7782,24.0493,184997.50855551,0
+CMP.US,D,20071205,000000,24.3659,24.3877,23.8455,24.2294,121421.41815166,0
+CMP.US,D,20071206,000000,24.2294,25.096,24.2294,24.9298,236643.10118303,0
+CMP.US,D,20071207,000000,24.9525,25.4473,24.8389,25.2831,149229.26170642,0
+CMP.US,D,20071210,000000,25.2851,25.3662,24.9962,25.2731,93328.552538885,0
+CMP.US,D,20071211,000000,25.3435,25.8004,24.6073,24.6449,339343.01727513,0
+CMP.US,D,20071212,000000,25.2851,25.853,24.7458,25.0516,362342.88235462,0
+CMP.US,D,20071213,000000,25.198,25.3731,24.6123,25.3483,334958.52902083,0
+CMP.US,D,20071214,000000,25.1821,26.1221,25.1099,25.6333,466951.03123236,0
+CMP.US,D,20071217,000000,25.7767,25.7767,24.7972,24.7972,451674.05106552,0
+CMP.US,D,20071218,000000,24.7458,26.4822,24.7458,26.2289,572815.50074174,0
+CMP.US,D,20071219,000000,26.2289,27.4063,26.1043,26.9848,822306.83029928,0
+CMP.US,D,20071220,000000,27.247,27.6615,26.7582,27.6615,522371.65005392,0
+CMP.US,D,20071221,000000,28.1404,28.4729,27.7605,28.2404,929264.89508097,0
+CMP.US,D,20071224,000000,28.4729,28.837,28.4076,28.6727,430550.07584311,0
+CMP.US,D,20071226,000000,28.8024,29.4335,28.4867,28.6381,796077.72594536,0
+CMP.US,D,20071227,000000,28.3759,28.4729,27.3865,27.3865,458645.97360544,0
+CMP.US,D,20071228,000000,27.7051,28.2838,27.3559,27.4063,542610.23760673,0
+CMP.US,D,20071231,000000,27.3806,27.5457,26.9987,27.15,569340.65735348,0
+CMP.US,D,20080102,000000,27.15,27.1807,26.6069,26.778,657235.59789258,0
+CMP.US,D,20080103,000000,26.8819,26.9433,26.3891,26.4921,554845.97177145,0
+CMP.US,D,20080104,000000,26.1923,26.7513,26.0617,26.5198,492173.46193453,0
+CMP.US,D,20080107,000000,26.7127,27.3163,26.1874,26.505,626151.01138706,0
+CMP.US,D,20080108,000000,26.505,27.0631,25.9628,26.0339,606038.76339899,0
+CMP.US,D,20080109,000000,26.1488,26.5861,25.2929,26.5772,711294.78156463,0
+CMP.US,D,20080110,000000,26.3891,27.341,26.0617,27.0956,561336.79324889,0
+CMP.US,D,20080111,000000,26.9393,27.8643,26.7226,27.3924,519648.77975492,0
+CMP.US,D,20080114,000000,27.8249,29.0289,27.7249,28.3255,806593.22059676,0
+CMP.US,D,20080115,000000,27.903,28.4283,27.7605,27.903,485172.2286156,0
+CMP.US,D,20080116,000000,27.8753,27.8753,26.6583,26.963,410526.7709086,0
+CMP.US,D,20080117,000000,27.0047,27.0047,25.9094,26.0339,462420.9997995,0
+CMP.US,D,20080118,000000,25.659,26.2576,24.175,24.5747,763105.12098456,0
+CMP.US,D,20080122,000000,23.5456,25.1613,23.3696,24.8843,652099.13654903,0
+CMP.US,D,20080123,000000,24.3411,26.3813,23.5605,26.2873,965161.50292782,0
+CMP.US,D,20080124,000000,26.4871,26.7454,25.9024,26.6139,1106030.1175988,0
+CMP.US,D,20080125,000000,27.1213,28.1018,27.1213,27.4845,1183481.3243594,0
+CMP.US,D,20080128,000000,27.4776,28.4076,27.4221,28.0484,992008.15507413,0
+CMP.US,D,20080129,000000,28.2483,28.6183,27.8822,28.2038,497330.13760845,0
+CMP.US,D,20080130,000000,28.1355,29.0596,27.8099,27.895,719072.24516926,0
+CMP.US,D,20080131,000000,27.5003,28.4461,27.1559,28.1018,924990.5749271,0
+CMP.US,D,20080201,000000,27.6912,28.1404,27.5715,27.8585,727282.2954435,0
+CMP.US,D,20080204,000000,27.7328,28.1612,27.5794,28.0296,1324944.2403428,0
+CMP.US,D,20080205,000000,27.5794,27.8891,26.4871,26.4871,680232.43082251,0
+CMP.US,D,20080206,000000,26.7859,27.5577,26.6514,26.8819,745059.78827542,0
+CMP.US,D,20080207,000000,26.8582,28.3482,26.8314,28.3018,1454915.3095187,0
+CMP.US,D,20080208,000000,28.4867,28.7558,28.0366,28.2483,614443.88196116,0
+CMP.US,D,20080211,000000,28.8024,30.8513,28.8024,30.4665,1770246.73448,0
+CMP.US,D,20080212,000000,31.6191,35.0534,31.4876,33.9432,3592844.541717,0
+CMP.US,D,20080213,000000,33.6999,35.6717,33.6999,35.3808,1890191.4957991,0
+CMP.US,D,20080214,000000,35.1028,36.0883,34.9505,35.9626,1783661.9748211,0
+CMP.US,D,20080215,000000,35.7697,36.8689,35.1612,36.2337,1767262.0886029,0
+CMP.US,D,20080219,000000,36.4583,37.974,36.1298,36.2614,2258490.5305933,0
+CMP.US,D,20080220,000000,35.9686,37.3151,35.559,36.7749,1508244.7558649,0
+CMP.US,D,20080221,000000,36.9856,37.0153,36.115,36.208,940673.8631341,0
+CMP.US,D,20080222,000000,36.39,37.129,35.8825,36.8768,1308897.0941894,0
+CMP.US,D,20080225,000000,36.9629,39.4581,36.3584,39.1415,1813638.8160231,0
+CMP.US,D,20080226,000000,39.1415,39.6688,38.1966,38.3668,1643831.3660138,0
+CMP.US,D,20080227,000000,37.4329,38.8833,37.1806,38.2125,1234799.4448351,0
+CMP.US,D,20080228,000000,38.2125,39.1198,37.4467,38.3668,850441.1352893,0
+CMP.US,D,20080229,000000,38.4134,39.3602,37.416,37.6871,1301729.092645,0
+CMP.US,D,20080303,000000,38.6706,39.4383,37.9098,39.0961,1611901.8204994,0
+CMP.US,D,20080304,000000,38.631,39.8865,37.7257,38.5222,1174635.5333954,0
+CMP.US,D,20080305,000000,38.2857,39.4236,38.262,39.3849,994357.06026154,0
+CMP.US,D,20080306,000000,39.0961,40.6513,39.0198,39.3532,1452859.5121214,0
+CMP.US,D,20080307,000000,38.9347,40.404,38.4796,38.8783,861939.04639601,0
+CMP.US,D,20080310,000000,38.9347,38.9347,36.2684,36.4999,1433475.9907428,0
+CMP.US,D,20080311,000000,37.6039,39.5185,36.9925,39.5185,1144766.8388609,0
+CMP.US,D,20080312,000000,39.8292,39.8786,38.92,39.3197,1214355.6818291,0
+CMP.US,D,20080313,000000,38.7913,40.3812,38.6231,40.2318,1192049.1682809,0
+CMP.US,D,20080314,000000,40.497,41.2727,38.8616,39.844,1130075.0635578,0
+CMP.US,D,20080317,000000,38.6478,40.2517,37.6683,38.5746,884156.6168907,0
+CMP.US,D,20080318,000000,39.4067,40.6375,39.0742,40.3922,802325.97545853,0
+CMP.US,D,20080319,000000,40.3981,41.063,38.8556,39.0337,1038143.3212465,0
+CMP.US,D,20080320,000000,38.6706,39.3731,36.8026,38.1739,2876076.7302083,0
+CMP.US,D,20080324,000000,38.0186,40.6563,38.0186,40.0933,1053536.5338129,0
+CMP.US,D,20080325,000000,41.0877,42.9131,40.7187,41.4468,1818457.91238,0
+CMP.US,D,20080326,000000,41.4468,41.9406,40.6563,41.4528,654014.4443503,0
+CMP.US,D,20080327,000000,41.3855,41.7298,40.0617,40.7761,830457.24829898,0
+CMP.US,D,20080328,000000,40.7641,41.619,40.7364,41.0194,707287.29057149,0
+CMP.US,D,20080331,000000,41.2618,41.2618,38.254,39.0525,1057488.4353976,0
+CMP.US,D,20080401,000000,40.8018,41.8228,39.4008,41.1985,1676315.7948964,0
+CMP.US,D,20080402,000000,41.1134,41.7031,40.2585,41.241,862273.5935634,0
+CMP.US,D,20080403,000000,40.9552,43.0675,40.7504,42.4135,687983.61579767,0
+CMP.US,D,20080404,000000,44.592,45.6676,43.4375,45.1897,2117428.8690673,0
+CMP.US,D,20080407,000000,45.8694,46.8836,44.2003,44.603,957027.25639242,0
+CMP.US,D,20080408,000000,44.6901,46.192,44.041,45.4459,679475.40415066,0
+CMP.US,D,20080409,000000,45.5895,45.9268,44.2607,44.5318,749746.48076855,0
+CMP.US,D,20080410,000000,44.3062,45.2995,43.5918,45.1551,692102.28560778,0
+CMP.US,D,20080411,000000,44.8088,45.2273,44.0597,44.6781,526202.26565646,0
+CMP.US,D,20080414,000000,44.7524,46.5304,44.6781,46.0406,866481.20642708,0
+CMP.US,D,20080415,000000,46.2652,46.8024,44.7366,45.6884,563451.21220416,0
+CMP.US,D,20080416,000000,46.7698,47.7701,45.9268,47.5504,1437127.7095216,0
+CMP.US,D,20080417,000000,47.8957,48.6576,46.9083,47.7622,967550.83677594,0
+CMP.US,D,20080418,000000,46.8905,48.3212,46.0208,47.5,1249295.1411336,0
+CMP.US,D,20080421,000000,47.2111,50.484,47.1715,50.3524,1379705.8719948,0
+CMP.US,D,20080422,000000,50.3712,50.5177,48.6704,49.0989,1207495.9488227,0
+CMP.US,D,20080423,000000,49.3996,49.9922,48.338,49.1641,723705.36968694,0
+CMP.US,D,20080424,000000,49.1057,49.1057,44.8969,45.3618,1572877.0450298,0
+CMP.US,D,20080425,000000,45.159,48.616,45.159,47.9215,843653.16315563,0
+CMP.US,D,20080428,000000,47.8859,48.9752,46.5057,47.6879,1377285.2059346,0
+CMP.US,D,20080429,000000,46.7026,48.902,41.8159,43.8491,2344869.3963556,0
+CMP.US,D,20080430,000000,44.3626,45.1472,40.7878,41.715,2628128.7647735,0
+CMP.US,D,20080501,000000,41.7031,43.3119,41.2133,42.1146,1881326.5012214,0
+CMP.US,D,20080502,000000,42.2849,44.6287,42.2849,43.9134,1114761.6975962,0
+CMP.US,D,20080505,000000,44.0273,45.3481,43.385,44.9266,835093.40496621,0
+CMP.US,D,20080506,000000,45.9704,45.9704,44.2647,44.7653,1145905.9163764,0
+CMP.US,D,20080507,000000,45.0859,45.9912,44.0827,44.4051,979381.27361702,0
+CMP.US,D,20080508,000000,44.6713,44.8295,43.8215,44.5189,787034.84526044,0
+CMP.US,D,20080509,000000,44.4784,44.4784,43.2959,44.0273,711591.93222088,0
+CMP.US,D,20080512,000000,44.1468,45.6884,43.2238,45.3708,633786.97467918,0
+CMP.US,D,20080513,000000,45.6884,46.386,44.7702,46.386,813434.76070587,0
+CMP.US,D,20080514,000000,46.3443,47.6424,45.9031,46.1396,766054.39178356,0
+CMP.US,D,20080515,000000,46.2405,46.9211,46.1543,46.8094,383999.50518192,0
+CMP.US,D,20080516,000000,47.03,47.6077,46.2454,46.6619,636528.0378755,0
+CMP.US,D,20080519,000000,46.8697,48.3271,46.6846,47.7622,1117675.5933172,0
+CMP.US,D,20080520,000000,48.2519,48.2519,46.5185,47.7829,824740.6356742,0
+CMP.US,D,20080521,000000,48.2331,48.9812,47.4495,48.1263,1156443.6467911,0
+CMP.US,D,20080522,000000,48.1727,49.0009,47.6019,48.8624,919585.26298981,0
+CMP.US,D,20080523,000000,48.6496,48.9672,46.4838,46.9479,702722.89477702,0
+CMP.US,D,20080527,000000,46.9479,48.3726,46.7747,48.2638,615780.04919772,0
+CMP.US,D,20080528,000000,48.4299,50.2069,47.7147,49.9497,1052717.8534335,0
+CMP.US,D,20080529,000000,49.8943,49.8943,48.2638,48.7872,880433.13723906,0
+CMP.US,D,20080530,000000,48.8466,49.1641,47.3902,48.338,868395.50351184,0
+CMP.US,D,20080602,000000,48.2727,49.0463,47.4199,48.8169,816703.4179245,0
+CMP.US,D,20080603,000000,49.5866,51.9265,49.0009,51.2855,1968120.7714725,0
+CMP.US,D,20080604,000000,51.2745,52.2382,50.3979,50.7175,893958.54568052,0
+CMP.US,D,20080605,000000,50.958,52.5934,50.5968,52.5934,544009.0692674,0
+CMP.US,D,20080606,000000,52.4677,54.5613,52.3994,53.6363,1200006.5394256,0
+CMP.US,D,20080609,000000,54.4574,55.052,52.8081,53.7688,813266.98176391,0
+CMP.US,D,20080610,000000,53.2613,53.6223,52.5637,53.5362,712152.87988828,0
+CMP.US,D,20080611,000000,54.4891,54.8809,53.087,53.663,835544.18453316,0
+CMP.US,D,20080612,000000,53.9657,54.3307,52.4143,52.8408,524481.01542661,0
+CMP.US,D,20080613,000000,52.8615,54.2803,52.7557,54.2803,706798.10377687,0
+CMP.US,D,20080616,000000,54.5177,56.2125,53.6363,55.522,892186.75962477,0
+CMP.US,D,20080617,000000,56.1018,57.0793,55.622,56.549,827191.6232299,0
+CMP.US,D,20080618,000000,56.6173,57.0457,55.1331,55.6872,559243.59934047,0
+CMP.US,D,20080619,000000,56.8824,58.1914,55.8732,56.6884,1058569.9020716,0
+CMP.US,D,20080620,000000,56.2314,56.7905,54.6305,55.3242,1268751.4341016,0
+CMP.US,D,20080623,000000,55.5428,55.5428,53.1662,54.6148,1080156.7854593,0
+CMP.US,D,20080624,000000,53.7609,55.2321,53.5749,53.5818,653713.25082797,0
+CMP.US,D,20080625,000000,53.2613,54.6088,52.3994,54.0191,765998.80237508,0
+CMP.US,D,20080626,000000,53.4611,54.0805,51.8493,52.6448,609346.8385618,0
+CMP.US,D,20080627,000000,51.503,53.0663,50.3781,52.906,1242276.7256339,0
+CMP.US,D,20080630,000000,54.1526,56.2195,53.3364,53.3454,1699118.5702549,0
+CMP.US,D,20080701,000000,53.3741,54.0735,51.8068,53.3741,1089484.6882022,0
+CMP.US,D,20080702,000000,53.8944,54.4574,49.831,49.9557,946356.11139728,0
+CMP.US,D,20080703,000000,48.3558,48.802,44.8018,47.1418,1105879.5208377,0
+CMP.US,D,20080707,000000,47.5583,49.3205,46.6619,47.3209,877847.72438648,0
+CMP.US,D,20080708,000000,46.3513,46.3651,42.5718,46.1465,1432152.9628209,0
+CMP.US,D,20080709,000000,47.0231,49.2571,47.0231,47.7948,1041494.8572196,0
+CMP.US,D,20080710,000000,47.869,49.4095,47.0151,47.96,739692.8835658,0
+CMP.US,D,20080711,000000,47.5712,48.6704,46.3246,48.0966,707127.59736168,0
+CMP.US,D,20080714,000000,48.6239,49.1117,47.2843,48.4509,773502.36180337,0
+CMP.US,D,20080715,000000,48.517,49.2433,46.4244,47.7829,867338.29403419,0
+CMP.US,D,20080716,000000,47.8265,48.2074,45.3618,47.8621,753249.62421931,0
+CMP.US,D,20080717,000000,48.1589,49.9151,47.3644,48.338,1047297.3807484,0
+CMP.US,D,20080718,000000,47.9502,50.854,47.9502,48.7288,1090109.3110101,0
+CMP.US,D,20080721,000000,49.3947,52.1709,48.7495,51.9998,937079.75519673,0
+CMP.US,D,20080722,000000,51.6386,52.4143,50.392,51.2656,629835.07309451,0
+CMP.US,D,20080723,000000,51.3042,51.9741,46.6966,47.1932,1166254.6720297,0
+CMP.US,D,20080724,000000,47.3308,47.3357,42.6252,44.3131,2281571.2529941,0
+CMP.US,D,20080725,000000,44.3062,46.8391,44.3062,46.1603,762044.87935737,0
+CMP.US,D,20080728,000000,46.0525,47.5168,45.8417,46.2582,544411.33444149,0
+CMP.US,D,20080729,000000,41.3855,46.2999,41.247,46.0149,3808580.9717288,0
+CMP.US,D,20080730,000000,46.7163,51.2369,46.1129,50.9154,2136608.2257094,0
+CMP.US,D,20080731,000000,50.9223,50.9737,49.3007,50.0595,1162533.213811,0
+CMP.US,D,20080801,000000,50.6057,51.9741,49.2324,49.4639,1137715.0697159,0
+CMP.US,D,20080804,000000,49.831,49.831,42.736,42.8171,1846233.4130061,0
+CMP.US,D,20080805,000000,42.7439,44.8909,42.4253,43.1901,1565490.7287176,0
+CMP.US,D,20080806,000000,43.0398,44.698,42.9616,43.9342,1061787.0127478,0
+CMP.US,D,20080807,000000,43.8362,43.8699,42.1146,42.1612,952748.89337249,0
+CMP.US,D,20080808,000000,41.9356,43.0081,39.9252,41.7526,1346573.5738241,0
+CMP.US,D,20080811,000000,41.7298,41.7298,39.7718,40.9552,1089560.491941,0
+CMP.US,D,20080812,000000,40.4258,42.7222,40.4258,42.3264,997092.05915875,0
+CMP.US,D,20080813,000000,42.3848,44.5239,41.8298,43.9966,1169029.088871,0
+CMP.US,D,20080814,000000,43.7204,44.1181,42.6025,43.485,636606.87376389,0
+CMP.US,D,20080815,000000,43.6245,44.1558,41.9356,42.2523,776323.2716046,0
+CMP.US,D,20080818,000000,42.2453,44.5109,42.2453,43.9836,1127885.8515802,0
+CMP.US,D,20080819,000000,43.1901,44.1064,42.7222,43.5571,769799.09648207,0
+CMP.US,D,20080820,000000,43.6612,45.5251,43.6612,45.4589,817448.31599813,0
+CMP.US,D,20080821,000000,45.4509,46.3136,45.0285,45.5825,717986.73562913,0
+CMP.US,D,20080822,000000,45.6152,46.1059,44.1132,44.5853,688658.77443157,0
+CMP.US,D,20080825,000000,44.8088,45.8891,43.2455,43.9689,426660.83868253,0
+CMP.US,D,20080826,000000,43.9916,44.8484,43.583,44.603,548572.45434535,0
+CMP.US,D,20080827,000000,44.5109,46.4571,44.5109,46.4107,636766.56697371,0
+CMP.US,D,20080828,000000,46.4908,46.9558,45.3945,46.5185,675666.01359501,0
+CMP.US,D,20080829,000000,46.5185,46.8391,45.629,45.8694,554615.52840539,0
+CMP.US,D,20080902,000000,46.3513,46.5699,41.9554,41.9761,1346377.4948196,0
+CMP.US,D,20080903,000000,41.8565,42.3194,38.4134,39.7352,1727241.7573633,0
+CMP.US,D,20080904,000000,39.4888,39.9746,36.5433,37.6871,1390650.9211661,0
+CMP.US,D,20080905,000000,37.4052,39.1495,36.3218,38.6231,1138677.271841,0
+CMP.US,D,20080908,000000,40.3922,40.7255,36.5384,36.8561,883976.70935053,0
+CMP.US,D,20080909,000000,36.2684,36.4049,33.6999,33.6999,1669231.6828231,0
+CMP.US,D,20080910,000000,33.7701,36.2534,33.1953,35.6974,1556309.3798697,0
+CMP.US,D,20080911,000000,35.0307,37.8257,33.9374,37.2102,1485490.4948993,0
+CMP.US,D,20080912,000000,37.0599,41.1659,37.0539,40.9086,1672099.0855841,0
+CMP.US,D,20080915,000000,40.3704,40.7107,36.5513,37.2726,1020074.7420574,0
+CMP.US,D,20080916,000000,37.2399,39.0455,34.9109,38.6745,1216110.2857041,0
+CMP.US,D,20080917,000000,38.254,38.6598,36.1447,36.4266,1303800.05079,0
+CMP.US,D,20080918,000000,36.8392,37.8257,33.2615,37.5248,1663817.2744371,0
+CMP.US,D,20080919,000000,40.5445,40.8749,37.8544,40.692,1609320.4505128,0
+CMP.US,D,20080922,000000,41.7298,41.7891,40.129,40.497,734878.84079143,0
+CMP.US,D,20080923,000000,40.3812,40.6118,38.4064,38.6023,739227.9539676,0
+CMP.US,D,20080924,000000,39.2653,40.1794,37.892,38.5855,794133.10736509,0
+CMP.US,D,20080925,000000,38.6478,39.3731,37.9098,38.3193,679406.67542745,0
+CMP.US,D,20080926,000000,36.9352,37.7464,34.9802,36.2139,1187632.3370979,0
+CMP.US,D,20080929,000000,36.0823,36.0823,29.9234,31.1621,1731636.3527828,0
+CMP.US,D,20080930,000000,32.469,35.1474,31.6528,34.6912,1105452.9984671,0
+CMP.US,D,20081001,000000,34.7012,34.9109,31.8299,31.9032,1675132.2458541,0
+CMP.US,D,20081002,000000,29.5989,29.8036,26.2636,27.9989,3713007.6178039,0
+CMP.US,D,20081003,000000,29.2822,33.0736,29.2673,30.4141,2147073.184535,0
+CMP.US,D,20081006,000000,29.7037,31.7606,27.5517,31.4876,1834642.5159798,0
+CMP.US,D,20081007,000000,31.9823,32.9281,29.3683,30.7179,2480151.7808326,0
+CMP.US,D,20081008,000000,29.1536,34.2272,28.8311,31.9763,2149096.6390036,0
+CMP.US,D,20081009,000000,32.3661,33.5791,30.0638,30.0638,1498458.9985393,0
+CMP.US,D,20081010,000000,29.4128,32.3583,26.7068,30.3092,2369598.5973971,0
+CMP.US,D,20081013,000000,31.5727,34.986,31.3273,34.986,1461568.8563555,0
+CMP.US,D,20081014,000000,36.4405,36.9629,30.7673,31.5381,1527269.4728798,0
+CMP.US,D,20081015,000000,30.5397,30.5981,28.3018,28.3759,1999162.9078842,0
+CMP.US,D,20081016,000000,28.644,30.7099,27.8099,30.6782,2190613.8414061,0
+CMP.US,D,20081017,000000,29.8036,32.9845,28.7558,30.4794,1363150.3354328,0
+CMP.US,D,20081020,000000,30.9237,33.8493,30.3527,33.6801,1046591.900619,0
+CMP.US,D,20081021,000000,33.1409,33.8107,31.452,31.7784,1066538.3910981,0
+CMP.US,D,20081022,000000,31.0483,31.2521,27.5073,28.6727,1319329.7100863,0
+CMP.US,D,20081023,000000,28.6658,29.294,24.8447,26.5495,1687161.7938492,0
+CMP.US,D,20081024,000000,24.4806,27.8753,24.1037,27.0898,950139.22332348,0
+CMP.US,D,20081027,000000,26.8314,28.744,26.1923,26.413,778442.74414246,0
+CMP.US,D,20081028,000000,27.6615,28.2671,25.1613,28.1543,1560459.381892,0
+CMP.US,D,20081029,000000,32.0763,36.8838,29.9619,34.8822,2420162.7233506,0
+CMP.US,D,20081030,000000,35.9903,37.5922,34.4726,35.3363,1432511.7671847,0
+CMP.US,D,20081031,000000,35.0958,37.0796,33.9294,36.3722,1074533.158754,0
+CMP.US,D,20081103,000000,37.5862,38.2471,35.9418,36.7867,1169621.3687504,0
+CMP.US,D,20081104,000000,38.5914,38.5914,35.6242,36.7532,1036356.374443,0
+CMP.US,D,20081105,000000,36.3316,38.0591,35.4649,36.3812,1063858.9816094,0
+CMP.US,D,20081106,000000,36.1942,37.129,34.2619,36.3316,1093881.3050546,0
+CMP.US,D,20081107,000000,35.7638,38.9891,35.7638,38.5281,864776.12766153,0
+CMP.US,D,20081110,000000,39.8865,40.7255,36.9925,38.1966,684200.50387148,0
+CMP.US,D,20081111,000000,37.5802,37.7336,34.7259,35.0662,1114834.4691856,0
+CMP.US,D,20081112,000000,34.437,34.9109,33.2684,33.6425,1006531.1407187,0
+CMP.US,D,20081113,000000,33.7641,36.4919,31.9626,36.4722,1363149.3247163,0
+CMP.US,D,20081114,000000,35.5391,36.8689,33.8433,34.4726,688833.62838916,0
+CMP.US,D,20081117,000000,34.0442,36.6502,33.2615,35.8963,1174282.7933306,0
+CMP.US,D,20081118,000000,36.5326,37.2142,33.5791,34.8387,622753.99317066,0
+CMP.US,D,20081119,000000,34.8723,34.994,31.5114,31.637,858302.4883649,0
+CMP.US,D,20081120,000000,30.4398,31.4006,28.4283,28.7894,1480232.7475735,0
+CMP.US,D,20081121,000000,29.2288,31.2135,29.1002,31.1364,1854696.1424099,0
+CMP.US,D,20081124,000000,31.6429,35.3511,31.5796,34.4013,1132319.8649438,0
+CMP.US,D,20081125,000000,34.5458,35.4808,32.5452,33.7384,1422936.2388949,0
+CMP.US,D,20081126,000000,32.8757,36.8976,32.4136,36.8768,955044.23058445,0
+CMP.US,D,20081128,000000,36.7719,37.1073,35.4056,37.0726,197181.69617782,0
+CMP.US,D,20081201,000000,36.1832,36.2466,32.7658,32.8509,1018268.5916401,0
+CMP.US,D,20081202,000000,33.0963,34.4083,32.3583,33.2744,750799.64738011,0
+CMP.US,D,20081203,000000,32.3661,32.7718,30.234,30.9691,1688168.467501,0
+CMP.US,D,20081204,000000,30.6387,32.4374,28.4461,29.1585,1379932.2724948,0
+CMP.US,D,20081205,000000,28.6836,32.4453,28.2097,32.3741,1129894.145301,0
+CMP.US,D,20081208,000000,33.6999,34.986,32.3741,32.8965,1112670.525121,0
+CMP.US,D,20081209,000000,32.4899,34.2667,31.7963,32.3335,877547.54158068,0
+CMP.US,D,20081210,000000,32.7778,34.1026,32.4028,33.9699,913948.49696994,0
+CMP.US,D,20081211,000000,33.5475,35.3086,33.4872,34.1748,1087134.7722983,0
+CMP.US,D,20081212,000000,33.314,36.014,32.469,35.3225,886880.49790623,0
+CMP.US,D,20081215,000000,35.644,38.36,35.4729,37.4002,1293514.9995047,0
+CMP.US,D,20081216,000000,37.9028,39.8598,37.1884,39.7055,1181424.5162456,0
+CMP.US,D,20081217,000000,39.1267,40.0815,38.8101,39.0455,781799.33369814,0
+CMP.US,D,20081218,000000,39.1871,39.4008,35.7311,36.4652,1075788.4686691,0
+CMP.US,D,20081219,000000,36.3278,38.7319,36.3278,37.5515,1422565.3059329,0
+CMP.US,D,20081222,000000,37.5515,38.4064,35.1968,36.4266,1046231.0748221,0
+CMP.US,D,20081223,000000,36.8481,38.4648,36.4583,36.952,740487.30674881,0
+CMP.US,D,20081224,000000,37.0796,37.3932,35.8883,37.1153,341726.28682413,0
+CMP.US,D,20081226,000000,37.2142,38.4648,36.766,38.2333,671901.09456614,0
+CMP.US,D,20081229,000000,38.2422,38.7359,37.0153,37.4645,831589.25079894,0
+CMP.US,D,20081230,000000,37.2884,38.4578,36.6848,38.3984,1056769.8159533,0
+CMP.US,D,20081231,000000,38.6389,39.3197,37.2884,38.8428,772115.65874092,0
+CMP.US,D,20090102,000000,38.904,40.8472,38.1522,40.3169,789527.27219338,0
+CMP.US,D,20090105,000000,40.4109,42.8557,40.3922,41.7951,1615660.6752291,0
+CMP.US,D,20090106,000000,43.016,43.5394,41.8347,42.5787,1382447.9459077,0
+CMP.US,D,20090107,000000,42.3848,42.9062,39.9657,40.6375,1026017.7551822,0
+CMP.US,D,20090108,000000,40.3812,42.2057,39.7569,41.9634,767214.69434601,0
+CMP.US,D,20090109,000000,41.7437,41.9881,40.4258,40.5692,583200.61296234,0
+CMP.US,D,20090112,000000,40.3882,40.3882,38.5044,39.0832,868421.78214129,0
+CMP.US,D,20090113,000000,39.0693,40.036,38.4064,39.565,774201.77763369,0
+CMP.US,D,20090114,000000,38.7122,38.7122,36.6502,37.7504,934799.57873254,0
+CMP.US,D,20090115,000000,36.571,36.571,31.1215,33.776,2717907.6809017,0
+CMP.US,D,20090116,000000,34.3004,34.8822,32.4028,34.0075,1335099.9199138,0
+CMP.US,D,20090120,000000,33.6068,33.6068,30.5734,30.796,1892453.479366,0
+CMP.US,D,20090121,000000,31.1146,35.0741,31.1146,34.9802,1793848.9866041,0
+CMP.US,D,20090122,000000,34.2342,36.6789,33.2032,35.6242,1577102.8507908,0
+CMP.US,D,20090123,000000,34.1026,36.4128,34.1026,35.6242,1105745.0955409,0
+CMP.US,D,20090126,000000,35.7885,37.2607,35.553,35.9844,644192.30123013,0
+CMP.US,D,20090127,000000,36.2199,36.6721,35.7153,36.1447,626574.50160802,0
+CMP.US,D,20090128,000000,37.0372,37.7464,36.4405,37.327,682930.03320857,0
+CMP.US,D,20090129,000000,37.0796,38.4134,36.7571,37.9098,1087934.2490639,0
+CMP.US,D,20090130,000000,38.6745,40.3377,38.5746,39.844,1986851.3699807,0
+CMP.US,D,20090202,000000,39.5037,42.6025,39.1672,41.8485,2160522.7892376,0
+CMP.US,D,20090203,000000,41.5963,42.5945,40.6246,41.4845,1815512.684447,0
+CMP.US,D,20090204,000000,41.6249,42.5787,40.4336,40.9759,1478624.6975937,0
+CMP.US,D,20090205,000000,40.5692,42.8171,40.5692,42.0128,1483010.1965645,0
+CMP.US,D,20090206,000000,42.0999,43.1941,42.0999,42.3126,1401979.0318979,0
+CMP.US,D,20090209,000000,43.0398,43.207,41.254,41.7229,1562090.6783517,0
+CMP.US,D,20090210,000000,40.4179,41.1214,37.6039,38.3668,2850746.1528388,0
+CMP.US,D,20090211,000000,38.6548,40.8749,38.1739,40.0033,2187946.5605155,0
+CMP.US,D,20090212,000000,39.4849,40.685,38.8072,40.6306,1497224.9136711,0
+CMP.US,D,20090213,000000,41.5172,41.5239,39.0693,39.1613,1150181.2472467,0
+CMP.US,D,20090217,000000,38.0403,39.7292,35.457,39.0525,2086173.4714702,0
+CMP.US,D,20090218,000000,39.1871,40.0162,38.6023,39.2474,1308734.36883,0
+CMP.US,D,20090219,000000,39.8786,40.0617,38.074,38.2798,811916.66449611,0
+CMP.US,D,20090220,000000,37.5199,37.892,36.2534,37.1964,1109256.3247238,0
+CMP.US,D,20090223,000000,37.2884,37.7396,34.4537,34.5844,1523363.0535384,0
+CMP.US,D,20090224,000000,34.5013,36.6502,33.7701,36.4583,2201539.6869636,0
+CMP.US,D,20090225,000000,37.1747,37.3438,34.9158,35.5985,1978170.3258092,0
+CMP.US,D,20090226,000000,35.8776,36.2931,34.2717,34.2856,1910457.3726979,0
+CMP.US,D,20090227,000000,33.4742,35.8182,32.3741,34.5805,1992373.925034,0
+CMP.US,D,20090302,000000,33.9511,38.6548,32.102,37.0946,7663455.7921234,0
+CMP.US,D,20090303,000000,38.3075,39.0337,36.4197,37.5862,4611600.2987187,0
+CMP.US,D,20090304,000000,38.3737,40.6246,38.3737,39.751,2590654.4284423,0
+CMP.US,D,20090305,000000,38.6152,39.4236,36.952,38.0532,3798777.0215061,0
+CMP.US,D,20090306,000000,38.0819,38.537,37.2468,38.254,2136244.3677631,0
+CMP.US,D,20090309,000000,37.7504,38.725,37.327,37.789,1167851.6041277,0
+CMP.US,D,20090310,000000,38.8101,39.4581,37.8404,39.0614,1229871.1910941,0
+CMP.US,D,20090311,000000,38.9427,40.0093,38.92,39.6451,1555808.0644769,0
+CMP.US,D,20090312,000000,40.5901,40.9086,39.3384,40.8384,1030578.1081106,0
+CMP.US,D,20090313,000000,37.0796,37.0796,34.7655,35.3808,3446028.871055,0
+CMP.US,D,20090316,000000,35.7745,36.1595,34.5141,34.9742,1835779.5720624,0
+CMP.US,D,20090317,000000,35.5777,37.0599,34.9742,37.0599,2119169.322911,0
+CMP.US,D,20090318,000000,37.1667,38.4064,36.0883,36.8174,3910507.6896849,0
+CMP.US,D,20090319,000000,37.2291,38.3401,36.6127,38.0097,2004707.6987011,0
+CMP.US,D,20090320,000000,38.3984,38.3984,36.2861,36.6384,1691170.2955589,0
+CMP.US,D,20090323,000000,37.3388,38.7122,36.585,38.7122,1667104.1245531,0
+CMP.US,D,20090324,000000,38.2006,38.7626,37.7673,37.789,1206972.3976664,0
+CMP.US,D,20090325,000000,37.974,39.0693,36.8629,38.0314,1294658.1198863,0
+CMP.US,D,20090326,000000,38.6835,39.0021,38.1323,39.0021,1120898.7682924,0
+CMP.US,D,20090327,000000,38.4064,38.4855,37.3072,37.694,799672.84459925,0
+CMP.US,D,20090330,000000,36.7452,37.4101,36.1516,37.3201,1188170.0382855,0
+CMP.US,D,20090331,000000,37.6456,38.0819,37.0796,37.327,933111.68214779,0
+CMP.US,D,20090401,000000,36.8629,39.1267,36.7749,38.8972,1502175.4031754,0
+CMP.US,D,20090402,000000,35.7381,37.0084,35.7153,36.2466,2548748.1001804,0
+CMP.US,D,20090403,000000,36.1021,37.0469,35.7221,36.1021,1478283.0754106,0
+CMP.US,D,20090406,000000,36.0022,37.4516,34.6378,35.1809,1104719.2182752,0
+CMP.US,D,20090407,000000,34.6438,34.797,33.5247,33.6801,1275587.9206281,0
+CMP.US,D,20090408,000000,33.8216,34.0155,32.9133,33.9432,995069.61540661,0
+CMP.US,D,20090409,000000,34.432,35.5777,34.3726,35.268,912617.38331597,0
+CMP.US,D,20090413,000000,34.6783,35.8963,34.5211,35.6579,882954.87495102,0
+CMP.US,D,20090414,000000,34.8387,35.3947,32.9439,33.1221,1824096.6998328,0
+CMP.US,D,20090415,000000,32.9935,33.3655,32.1178,32.9548,1553202.437294,0
+CMP.US,D,20090416,000000,33.3585,33.7701,32.1544,32.5343,1288967.785891,0
+CMP.US,D,20090417,000000,32.6491,33.2467,32.1673,32.5176,1193231.7066068,0
+CMP.US,D,20090420,000000,31.9229,32.0654,30.7673,31.5321,1524085.7158487,0
+CMP.US,D,20090421,000000,31.3075,32.4235,31.1215,32.1425,1821055.4538307,0
+CMP.US,D,20090422,000000,31.7527,34.0876,31.5004,33.0963,1792362.2226064,0
+CMP.US,D,20090423,000000,33.227,33.4792,32.6787,33.3348,802834.36586699,0
+CMP.US,D,20090424,000000,33.7593,34.8248,33.1458,34.4449,1262714.4243407,0
+CMP.US,D,20090427,000000,33.686,34.797,33.6305,34.1283,958159.25889237,0
+CMP.US,D,20090428,000000,32.4829,33.6187,32.1178,32.845,2405351.6834985,0
+CMP.US,D,20090429,000000,33.0221,33.0676,32.1317,32.4453,1175668.4856766,0
+CMP.US,D,20090430,000000,32.8242,33.1863,31.7913,31.9309,1485892.7600733,0
+CMP.US,D,20090501,000000,31.818,32.7658,31.1364,32.5848,1308329.0715064,0
+CMP.US,D,20090504,000000,32.7589,33.6732,32.7501,33.597,1108678.1948755,0
+CMP.US,D,20090505,000000,33.3071,33.8651,32.7915,33.7384,917636.60154346,0
+CMP.US,D,20090506,000000,33.6732,33.9818,32.8965,33.3991,992768.21389552,0
+CMP.US,D,20090507,000000,33.7156,33.9818,32.6046,33.0488,802694.88698753,0
+CMP.US,D,20090508,000000,33.5178,33.8581,32.8242,33.5583,892978.15065822,0
+CMP.US,D,20090511,000000,32.9935,33.4742,32.5848,32.9696,859448.64089611,0
+CMP.US,D,20090512,000000,33.0736,33.6999,32.6174,33.3941,867655.65902079,0
+CMP.US,D,20090513,000000,32.3661,33.3941,32.2612,32.3523,1280331.2132463,0
+CMP.US,D,20090514,000000,32.3137,33.3071,32.1247,32.9509,1440569.1992647,0
+CMP.US,D,20090515,000000,32.9509,34.1026,32.7658,33.214,1320562.784238,0
+CMP.US,D,20090518,000000,33.6662,35.9369,33.4238,35.5906,1851505.3103631,0
+CMP.US,D,20090519,000000,35.7578,36.0358,35.1325,35.3997,1129254.3617453,0
+CMP.US,D,20090520,000000,35.5253,36.4049,35.0257,35.2146,1654651.086337,0
+CMP.US,D,20090521,000000,34.7833,34.7833,33.9374,34.6299,859643.70918404,0
+CMP.US,D,20090522,000000,34.9109,35.2602,34.1283,34.8169,567221.18481562,0
+CMP.US,D,20090526,000000,34.2015,35.3086,33.878,35.1325,897712.34682769,0
+CMP.US,D,20090527,000000,34.8307,35.7449,34.5309,34.5587,496737.857729,0
+CMP.US,D,20090528,000000,34.5211,34.9802,33.7593,34.7179,716962.87979657,0
+CMP.US,D,20090529,000000,34.7298,35.5124,34.437,35.5124,741021.97578673,0
+CMP.US,D,20090601,000000,35.9487,36.4197,35.8299,36.0684,879654.88552033,0
+CMP.US,D,20090602,000000,36.0684,36.4533,35.7153,36.1407,688716.38527308,0
+CMP.US,D,20090603,000000,35.7825,35.8646,34.5982,35.4808,554129.37376031,0
+CMP.US,D,20090604,000000,35.6638,37.5447,35.6203,37.141,1128664.1032988,0
+CMP.US,D,20090605,000000,37.6683,37.6871,36.585,36.9688,629482.33302979,0
+CMP.US,D,20090608,000000,36.4919,37.0599,36.0427,36.7808,621315.74356581,0
+CMP.US,D,20090609,000000,36.7808,38.2679,36.6651,37.8671,1083334.4781913,0
+CMP.US,D,20090610,000000,38.4578,38.4578,37.3072,37.8771,1132818.1481871,0
+CMP.US,D,20090611,000000,38.0661,39.0337,37.5862,38.8368,862683.94446964,0
+CMP.US,D,20090612,000000,38.4578,38.8883,37.7177,38.5914,864254.59793833,0
+CMP.US,D,20090615,000000,37.9424,38.2204,37.2676,37.6039,1038873.0585723,0
+CMP.US,D,20090616,000000,37.8671,38.2422,37.4586,37.6179,1088181.8746107,0
+CMP.US,D,20090617,000000,36.4999,36.9144,35.366,36.3455,2092708.7644745,0
+CMP.US,D,20090618,000000,36.2931,37.2676,35.8696,36.9085,858364.14207249,0
+CMP.US,D,20090619,000000,37.3388,37.4853,36.1091,36.4533,1128029.3733257,0
+CMP.US,D,20090622,000000,35.5055,35.9903,34.994,35.7449,1039726.1033134,0
+CMP.US,D,20090623,000000,35.7697,36.39,35.3363,36.1021,645688.1616765,0
+CMP.US,D,20090624,000000,36.5206,36.6502,35.7885,36.1665,770496.49087937,0
+CMP.US,D,20090625,000000,36.1665,37.2468,35.8182,37.2399,1035272.8863359,0
+CMP.US,D,20090626,000000,36.9579,37.2043,35.0424,35.0424,5240162.8797171,0
+CMP.US,D,20090629,000000,35.8489,36.2534,35.559,35.6717,841534.70133428,0
+CMP.US,D,20090630,000000,35.5777,36.7026,35.2345,36.3584,1029168.1585683,0
+CMP.US,D,20090701,000000,36.6502,37.3725,36.2861,36.5513,1114500.9327347,0
+CMP.US,D,20090702,000000,36.3812,36.7155,35.924,36.6848,557144.34113296,0
+CMP.US,D,20090706,000000,34.9376,35.7034,34.5982,35.6371,1191591.3136982,0
+CMP.US,D,20090707,000000,35.1681,35.6866,34.7703,34.804,903207.61253506,0
+CMP.US,D,20090708,000000,34.804,35.1968,33.5475,34.4726,1125702.7039017,0
+CMP.US,D,20090709,000000,34.7753,35.547,34.4726,34.9553,658660.7081827,0
+CMP.US,D,20090710,000000,34.7753,34.9553,33.1765,33.776,1367240.7051805,0
+CMP.US,D,20090713,000000,32.7778,32.7778,30.2192,32.1376,3574123.0396575,0
+CMP.US,D,20090714,000000,32.0506,32.7293,31.6716,32.4532,1130863.4224417,0
+CMP.US,D,20090715,000000,33.1092,34.0799,32.7856,32.8965,1041343.2497419,0
+CMP.US,D,20090716,000000,33.7968,33.9888,32.8114,33.0607,1326412.8114432,0
+CMP.US,D,20090717,000000,32.8757,33.2814,32.469,33.1221,634391.38315684,0
+CMP.US,D,20090720,000000,33.4535,33.9007,33.0221,33.4386,1183577.3424284,0
+CMP.US,D,20090721,000000,33.5049,33.7593,32.9044,33.3071,689558.31213244,0
+CMP.US,D,20090722,000000,32.8242,33.4109,32.4028,32.5532,1360536.6225178,0
+CMP.US,D,20090723,000000,32.3256,32.5532,30.8306,31.0483,4058596.8631591,0
+CMP.US,D,20090724,000000,30.8089,32.4235,30.8089,32.3068,1412056.8862971,0
+CMP.US,D,20090727,000000,32.3137,32.5719,32.0219,32.3404,757296.53315665,0
+CMP.US,D,20090728,000000,32.469,32.6253,32.0564,32.5027,1163177.0402329,0
+CMP.US,D,20090729,000000,33.32,34.6715,32.8242,34.1104,2010176.685779,0
+CMP.US,D,20090730,000000,34.432,35.0534,33.3525,33.4742,998099.74352703,0
+CMP.US,D,20090731,000000,34.7259,35.3026,34.3865,35.2225,1349200.4260539,0
+CMP.US,D,20090803,000000,35.547,36.6454,35.457,35.7528,1015479.0140509,0
+CMP.US,D,20090804,000000,35.553,35.8825,34.9248,35.2602,731056.31092104,0
+CMP.US,D,20090805,000000,35.0958,35.6054,34.4607,35.6054,1229907.5768888,0
+CMP.US,D,20090806,000000,35.8032,35.8032,34.6438,35.0307,647773.26985276,0
+CMP.US,D,20090807,000000,35.5332,35.7578,34.9553,35.6154,809871.98498057,0
+CMP.US,D,20090810,000000,35.6242,35.6242,34.8822,35.1098,635926.6615474,0
+CMP.US,D,20090811,000000,34.8248,34.9029,33.7701,34.1698,686457.43385577,0
+CMP.US,D,20090812,000000,34.0006,34.9248,33.871,34.2539,531599.49186162,0
+CMP.US,D,20090813,000000,34.3726,34.8723,33.9699,34.8169,621943.39852337,0
+CMP.US,D,20090814,000000,34.7892,34.8248,33.5247,34.1342,487262.39037445,0
+CMP.US,D,20090817,000000,33.4595,33.7038,32.5452,33.4386,527916.44087068,0
+CMP.US,D,20090818,000000,33.4109,33.9215,33.3941,33.8037,335705.44852749,0
+CMP.US,D,20090819,000000,33.4455,34.3657,33.4109,34.1886,407197.4706989,0
+CMP.US,D,20090820,000000,34.5805,34.5805,33.9561,34.3726,339883.75061216,0
+CMP.US,D,20090821,000000,34.437,34.8248,34.2064,34.5518,384342.13808146,0
+CMP.US,D,20090824,000000,34.7655,35.6371,34.6032,34.804,443465.0115078,0
+CMP.US,D,20090825,000000,35.0958,35.7578,34.4804,34.5251,604426.67055305,0
+CMP.US,D,20090826,000000,34.437,34.994,34.0312,34.8515,333015.93187358,0
+CMP.US,D,20090827,000000,34.9742,36.0546,34.3341,35.7153,729067.22081397,0
+CMP.US,D,20090828,000000,35.8567,36.208,35.4531,35.9754,891715.76572747,0
+CMP.US,D,20090831,000000,35.7955,36.1021,34.8307,35.2146,1092740.2061061,0
+CMP.US,D,20090901,000000,35.2295,35.7697,35.0958,35.2295,797239.03922434,0
+CMP.US,D,20090902,000000,35.366,36.571,35.0958,36.1348,1016300.7265799,0
+CMP.US,D,20090903,000000,36.5326,36.8629,35.8825,36.8026,949250.80350432,0
+CMP.US,D,20090904,000000,37.0372,38.1265,37.0312,37.8128,998520.20159843,0
+CMP.US,D,20090908,000000,38.074,39.0693,37.9098,38.1323,1272568.9103894,0
+CMP.US,D,20090909,000000,37.9493,38.4995,37.8326,38.1392,1139154.3300372,0
+CMP.US,D,20090910,000000,37.9157,38.9347,37.8197,38.8486,897996.3581692,0
+CMP.US,D,20090911,000000,38.916,38.9347,38.4064,38.7844,648686.95758486,0
+CMP.US,D,20090914,000000,38.7626,38.9497,38.0483,38.4064,592642.7266718,0
+CMP.US,D,20090915,000000,38.4064,38.8783,38.0403,38.8289,455529.93458101,0
+CMP.US,D,20090916,000000,38.8368,39.1346,38.5855,39.1346,717165.02310013,0
+CMP.US,D,20090917,000000,39.1089,39.6965,38.3075,38.5172,1063098.922788,0
+CMP.US,D,20090918,000000,38.6835,39.4383,38.3401,39.4008,990233.33686884,0
+CMP.US,D,20090921,000000,38.7844,39.4008,38.4461,38.8101,703076.64555826,0
+CMP.US,D,20090922,000000,39.3068,40.027,39.0525,39.6649,501929.90848104,0
+CMP.US,D,20090923,000000,39.932,40.1141,38.904,39.4888,588078.33087733,0
+CMP.US,D,20090924,000000,39.7165,39.936,38.5439,39.2998,599861.26404207,0
+CMP.US,D,20090925,000000,38.9604,40.027,38.9604,39.1989,604466.08849725,0
+CMP.US,D,20090928,000000,39.56,40.4535,39.0377,40.2745,537761.83047075,0
+CMP.US,D,20090929,000000,40.2745,40.8968,40.0617,40.7364,714083.34843731,0
+CMP.US,D,20090930,000000,41.0333,41.3795,40.4535,40.8018,826353.73923663,0
+CMP.US,D,20091001,000000,40.8404,40.8404,39.6382,39.6778,642704.5265159,0
+CMP.US,D,20091002,000000,39.1672,39.9607,38.7844,39.2356,420240.76736136,0
+CMP.US,D,20091005,000000,39.6917,39.9816,39.1346,39.851,428522.57850836,0
+CMP.US,D,20091006,000000,40.0933,43.0328,40.0676,41.2787,612111.14823803,0
+CMP.US,D,20091007,000000,41.056,41.5487,40.4466,40.9552,773178.93251766,0
+CMP.US,D,20091008,000000,41.254,42.3808,40.9819,42.0275,826393.15718082,0
+CMP.US,D,20091009,000000,42.0088,42.18,41.5439,41.9217,308553.5599928,0
+CMP.US,D,20091012,000000,41.8565,43.3119,41.803,42.7885,503097.28605912,0
+CMP.US,D,20091013,000000,42.1682,43.0328,42.1682,42.9003,400614.67401834,0
+CMP.US,D,20091014,000000,43.2128,43.6612,42.922,43.1684,636848.43501166,0
+CMP.US,D,20091015,000000,43.1149,43.2298,41.619,42.7706,852560.60782716,0
+CMP.US,D,20091016,000000,42.3918,43.8006,42.2126,43.3514,492673.76661085,0
+CMP.US,D,20091019,000000,43.3792,44.4012,43.2377,43.8362,462038.94895576,0
+CMP.US,D,20091020,000000,43.6849,43.8748,42.456,42.9369,673192.7902759,0
+CMP.US,D,20091021,000000,43.023,43.9836,42.5569,42.6401,723130.27198831,0
+CMP.US,D,20091022,000000,42.4065,43.1901,41.5646,42.922,316187.5018519,0
+CMP.US,D,20091023,000000,43.207,43.4375,42.274,42.7439,274035.56947626,0
+CMP.US,D,20091026,000000,42.5569,43.0675,41.0817,41.8832,580468.64621467,0
+CMP.US,D,20091027,000000,41.9634,41.9634,40.7255,41.5576,711754.65758026,0
+CMP.US,D,20091028,000000,41.6249,42.8677,40.5504,41.715,1284519.6224961,0
+CMP.US,D,20091029,000000,42.0859,43.485,41.6724,42.9666,1386330.1080526,0
+CMP.US,D,20091030,000000,43.0398,43.0398,40.7878,41.2677,785674.42082746,0
+CMP.US,D,20091102,000000,41.6249,42.173,40.2268,40.9888,786775.09111536,0
+CMP.US,D,20091103,000000,40.4258,41.3795,40.2021,41.247,612156.63048134,0
+CMP.US,D,20091104,000000,41.611,41.9821,41.0768,41.339,734703.98683384,0
+CMP.US,D,20091105,000000,41.803,42.4718,41.3737,42.4135,605819.43791461,0
+CMP.US,D,20091106,000000,42.3472,42.6965,41.6497,41.9821,1165900.9212484,0
+CMP.US,D,20091109,000000,42.5361,43.5207,42.0562,42.8033,845163.17363325,0
+CMP.US,D,20091110,000000,43.2792,43.2792,42.3551,42.8171,431498.12793682,0
+CMP.US,D,20091111,000000,43.0398,43.207,42.5906,43.0081,498391.38995216,0
+CMP.US,D,20091112,000000,42.7222,43.016,41.8565,42.0415,641718.0671945,0
+CMP.US,D,20091113,000000,42.2453,42.2907,41.5576,42.0494,484479.88780089,0
+CMP.US,D,20091116,000000,42.1542,43.0398,42.1542,42.6786,647477.12991304,0
+CMP.US,D,20091117,000000,42.281,42.9003,42.1216,42.8617,817230.00123028,0
+CMP.US,D,20091118,000000,43.023,43.6373,42.7439,43.5454,1089596.8777356,0
+CMP.US,D,20091119,000000,43.1466,43.7413,42.7162,43.6907,555482.72317767,0
+CMP.US,D,20091120,000000,43.3703,43.6612,42.6786,43.5256,469951.84857376,0
+CMP.US,D,20091123,000000,44.1855,44.698,43.207,43.2921,459535.40414112,0
+CMP.US,D,20091124,000000,43.2852,44.4734,42.8677,44.0827,679983.79455913,0
+CMP.US,D,20091125,000000,43.8976,44.4051,43.668,44.0994,380793.5123874,0
+CMP.US,D,20091127,000000,42.9062,43.4107,42.551,42.7102,293833.4846273,0
+CMP.US,D,20091130,000000,42.8953,43.207,42.4135,43.0991,388664.97262817,0
+CMP.US,D,20091201,000000,43.207,43.207,42.4065,42.7706,669629.00383408,0
+CMP.US,D,20091202,000000,42.7766,44.2647,42.7162,44.2389,577601.24345363,0
+CMP.US,D,20091203,000000,44.2389,44.7217,43.5394,43.5958,517086.61338225,0
+CMP.US,D,20091204,000000,44.9127,45.0285,42.18,42.6252,516437.73337782,0
+CMP.US,D,20091207,000000,42.9003,44.2478,42.6568,43.6373,677465.08899672,0
+CMP.US,D,20091208,000000,43.5117,43.8976,42.8735,43.3792,539089.91197517,0
+CMP.US,D,20091209,000000,43.3703,44.5318,43.1901,44.418,604976.50033875,0
+CMP.US,D,20091210,000000,44.8484,45.2134,44.0203,44.8622,669132.74202383,0
+CMP.US,D,20091211,000000,45.0285,45.0937,44.2982,44.7653,678630.44514177,0
+CMP.US,D,20091214,000000,45.0512,45.354,44.3201,45.1551,414195.67186828,0
+CMP.US,D,20091215,000000,45.2471,45.4589,44.8148,45.0354,542451.55511344,0
+CMP.US,D,20091216,000000,45.2214,45.3391,44.5506,44.8295,368039.28064904,0
+CMP.US,D,20091217,000000,44.795,44.8217,43.9263,43.9836,365323.48536566,0
+CMP.US,D,20091218,000000,44.3626,44.5506,43.1466,44.0597,549068.7161556,0
+CMP.US,D,20091221,000000,44.3576,45.2056,44.232,45.1086,443319.46832924,0
+CMP.US,D,20091222,000000,45.1016,45.8467,44.5506,45.5331,310248.53159319,0
+CMP.US,D,20091223,000000,45.7913,46.5304,45.3865,46.2652,263916.27569986,0
+CMP.US,D,20091224,000000,45.253,45.8961,44.5109,44.882,397898.87873497,0
+CMP.US,D,20091228,000000,45.0442,45.8357,44.8148,45.6577,353597.15232592,0
+CMP.US,D,20091229,000000,45.5498,45.7379,45.1214,45.258,176685.37591297,0
+CMP.US,D,20091230,000000,45.1719,45.5251,45.0285,45.0472,172458.55943545,0
+CMP.US,D,20091231,000000,45.3798,45.4648,44.4833,44.4912,232905.47150013,0
+CMP.US,D,20100104,000000,44.8622,45.6498,44.7653,45.3272,291089.3892814,0
+CMP.US,D,20100105,000000,46.0525,47.2783,45.9268,47.0231,620946.83203681,0
+CMP.US,D,20100106,000000,47.0725,48.9812,47.0725,48.0798,1113099.0689244,0
+CMP.US,D,20100107,000000,46.8153,47.8076,46.5778,47.4495,899008.08540353,0
+CMP.US,D,20100108,000000,47.1715,48.9939,46.9786,48.8743,642079.90370788,0
+CMP.US,D,20100111,000000,48.7931,49.0009,47.7345,48.1203,381080.55587846,0
+CMP.US,D,20100112,000000,47.6504,48.1025,47.0725,47.2466,414281.58277229,0
+CMP.US,D,20100113,000000,47.4247,47.9857,46.6896,47.9363,376486.84930498,0
+CMP.US,D,20100114,000000,47.7492,48.3311,46.935,47.6504,330667.02668617,0
+CMP.US,D,20100115,000000,47.7769,48.0224,46.8222,47.2902,374441.15907291,0
+CMP.US,D,20100119,000000,47.5772,48.2331,47.1478,47.8343,427162.15407537,0
+CMP.US,D,20100120,000000,47.1081,47.2843,45.0859,46.0792,1072288.3573679,0
+CMP.US,D,20100121,000000,45.9822,46.6342,45.4589,45.6102,621930.25920865,0
+CMP.US,D,20100122,000000,45.4123,45.6834,44.2003,44.5446,719475.52105988,0
+CMP.US,D,20100125,000000,45.1086,45.6676,44.5318,44.8909,413658.98139732,0
+CMP.US,D,20100126,000000,44.5318,45.5024,44.0331,44.2785,482073.37177197,0
+CMP.US,D,20100127,000000,44.2547,44.4585,42.4382,42.9666,1144547.5133764,0
+CMP.US,D,20100128,000000,43.0932,43.0932,41.5794,42.1978,796224.27984045,0
+CMP.US,D,20100129,000000,42.3551,43.0398,41.7031,41.7437,629901.78038468,0
+CMP.US,D,20100201,000000,42.5094,43.4059,42.2453,43.3703,955972.06834781,0
+CMP.US,D,20100202,000000,44.2478,44.2478,42.8488,43.6315,633934.53929078,0
+CMP.US,D,20100203,000000,43.7918,44.5446,43.2001,43.3406,905048.12731402,0
+CMP.US,D,20100204,000000,42.8884,43.1268,41.9761,42.1919,779794.07212679,0
+CMP.US,D,20100205,000000,42.3918,43.6315,41.8881,43.6175,917349.5580524,0
+CMP.US,D,20100208,000000,43.6373,43.9134,42.8677,43.2377,1021094.5550239,0
+CMP.US,D,20100209,000000,43.2377,47.9016,43.1466,47.6711,2536827.7095693,0
+CMP.US,D,20100210,000000,47.7345,48.9672,47.3357,48.517,1239686.2591986,0
+CMP.US,D,20100211,000000,47.8215,48.9267,47.7424,47.8343,1723571.845687,0
+CMP.US,D,20100212,000000,47.4119,47.9927,47.036,47.9146,1110798.67813,0
+CMP.US,D,20100216,000000,48.5557,49.5302,48.244,49.4778,602243.52287457,0
+CMP.US,D,20100217,000000,49.6697,49.6697,48.6853,49.4134,688699.20309229,0
+CMP.US,D,20100218,000000,49.172,49.6647,48.8683,49.6509,495869.6522402,0
+CMP.US,D,20100219,000000,49.184,50.11,49.0405,49.7805,519667.98336876,0
+CMP.US,D,20100222,000000,50.0516,50.306,49.5252,49.6509,465465.27795117,0
+CMP.US,D,20100223,000000,49.5302,49.8607,48.7427,48.7684,513620.86644265,0
+CMP.US,D,20100224,000000,49.1582,49.4995,48.902,49.184,448227.50773977,0
+CMP.US,D,20100225,000000,47.9433,49.5302,47.8156,49.3749,466166.71521454,0
+CMP.US,D,20100226,000000,49.2798,50.2812,49.0989,50.0141,595331.23260921,0
+CMP.US,D,20100301,000000,50.4305,50.4305,49.6143,50.0289,619067.91003018,0
+CMP.US,D,20100302,000000,50.572,50.8432,49.2057,49.5975,1132790.8588411,0
+CMP.US,D,20100303,000000,49.8389,50.7372,49.7163,50.2583,540144.08930325,0
+CMP.US,D,20100304,000000,50.5492,50.5492,49.6074,50.289,487987.07411773,0
+CMP.US,D,20100305,000000,50.3594,51.1023,50.306,50.9658,688669.89231326,0
+CMP.US,D,20100308,000000,51.5554,51.8276,51.1142,51.5427,576716.86650054,0
+CMP.US,D,20100309,000000,51.3972,52.3115,50.9945,51.9602,533382.39579905,0
+CMP.US,D,20100310,000000,52.06,52.6448,51.6298,51.9869,880221.89748684,0
+CMP.US,D,20100311,000000,52.0383,52.0383,51.3972,51.7306,535466.49325878,0
+CMP.US,D,20100312,000000,52.5806,54.2298,52.5806,53.9321,1311168.1742049,0
+CMP.US,D,20100315,000000,53.1989,53.562,53.0188,53.3571,551065.89199481,0
+CMP.US,D,20100316,000000,53.2375,54.3961,53.1593,54.2507,785273.16636988,0
+CMP.US,D,20100317,000000,54.3713,54.7275,53.8548,54.1389,538518.8571426,0
+CMP.US,D,20100318,000000,54.1389,54.4643,53.3958,53.9528,471775.18117191,0
+CMP.US,D,20100319,000000,54.1062,54.2803,53.001,53.4155,744217.86141608,0
+CMP.US,D,20100322,000000,52.9357,54.0596,52.7804,53.6293,946213.60036827,0
+CMP.US,D,20100323,000000,53.4611,54.6542,53.2206,54.5297,566091.2037487,0
+CMP.US,D,20100324,000000,54.1002,54.3634,53.5868,53.9083,497607.07393432,0
+CMP.US,D,20100325,000000,54.0251,54.4713,52.2788,52.3639,988745.56215461,0
+CMP.US,D,20100326,000000,52.3262,53.2286,52.0523,52.5004,426151.43755756,0
+CMP.US,D,20100329,000000,52.6755,53.2375,52.3115,52.8932,485875.687312,0
+CMP.US,D,20100330,000000,52.8932,53.3067,52.4677,53.0545,478278.13124756,0
+CMP.US,D,20100331,000000,52.8852,53.4235,52.8852,53.1257,419570.66231004,0
+CMP.US,D,20100401,000000,53.4462,53.6698,52.444,52.8218,628177.49800529,0
+CMP.US,D,20100405,000000,52.8852,53.3067,52.5736,53.1187,424844.58110002,0
+CMP.US,D,20100406,000000,53.1119,53.1326,52.8715,52.9812,633127.98750956,0
+CMP.US,D,20100407,000000,53.001,53.0663,51.8622,52.2382,667531.7670596,0
+CMP.US,D,20100408,000000,51.789,52.6023,51.2053,52.2125,426970.11793699,0
+CMP.US,D,20100409,000000,52.3192,52.5597,51.9196,52.3312,316135.95530948,0
+CMP.US,D,20100412,000000,52.1541,52.4351,51.324,51.5427,470930.22216301,0
+CMP.US,D,20100413,000000,51.6515,52.8288,51.5634,52.6874,621792.80176222,0
+CMP.US,D,20100414,000000,53.1257,53.1257,52.1184,52.1907,552341.4162403,0
+CMP.US,D,20100415,000000,51.9265,52.1086,51.3824,51.6871,593585.72518293,0
+CMP.US,D,20100416,000000,51.6732,51.9196,50.9223,51.5554,626113.6148759,0
+CMP.US,D,20100419,000000,50.8867,51.5941,50.5879,51.2241,572592.13239131,0
+CMP.US,D,20100420,000000,51.4269,52.2985,51.2518,51.9482,611404.65739208,0
+CMP.US,D,20100421,000000,52.2055,52.4806,51.5367,52.1184,461282.93300042,0
+CMP.US,D,20100422,000000,51.6228,52.1017,51.3972,51.789,448600.46213484,0
+CMP.US,D,20100423,000000,51.6298,52.5676,51.6298,52.3499,563161.13656355,0
+CMP.US,D,20100426,000000,52.5736,52.9654,52.1393,52.4203,467798.01167429,0
+CMP.US,D,20100427,000000,51.8355,52.3262,51.1716,51.2913,828626.84068521,0
+CMP.US,D,20100428,000000,46.748,50.9857,45.9475,50.1585,3004911.7540181,0
+CMP.US,D,20100429,000000,50.3474,51.2855,50.1981,50.7659,741343.3836394,0
+CMP.US,D,20100430,000000,50.8303,51.137,49.7617,49.8666,650289.95398213,0
+CMP.US,D,20100503,000000,50.2258,50.4563,49.8488,50.4375,868997.89055646,0
+CMP.US,D,20100504,000000,50.0853,50.3712,49.5708,50.0408,949041.58518512,0
+CMP.US,D,20100505,000000,49.2384,50.8649,49.0623,49.7864,911213.49807272,0
+CMP.US,D,20100506,000000,49.4995,50.5968,48.7624,49.9349,1204821.5929166,0
+CMP.US,D,20100507,000000,48.8089,51.1934,47.4654,49.9922,1691737.3075254,0
+CMP.US,D,20100510,000000,50.7007,52.1778,50.7007,52.1709,1000575.9989957,0
+CMP.US,D,20100511,000000,51.1083,51.9137,50.3474,50.953,991610.94348263,0
+CMP.US,D,20100512,000000,51.2438,52.1125,51.1262,51.7613,499260.60615748,0
+CMP.US,D,20100513,000000,51.9789,53.2286,51.8186,52.9219,740102.22375552,0
+CMP.US,D,20100514,000000,52.0937,52.5597,50.9857,51.9789,579636.82652051,0
+CMP.US,D,20100517,000000,51.9998,52.4806,50.9074,52.1541,542572.84109557,0
+CMP.US,D,20100518,000000,52.531,52.8932,51.2241,51.3586,494339.42743222,0
+CMP.US,D,20100519,000000,50.958,51.7237,50.3712,51.2855,415019.4058303,0
+CMP.US,D,20100520,000000,50.1466,50.849,49.4134,49.4926,981803.96111023,0
+CMP.US,D,20100521,000000,48.5764,50.8946,48.2727,49.8943,1004164.0426339,0
+CMP.US,D,20100524,000000,49.4926,50.4909,49.2433,49.2521,654014.4443503,0
+CMP.US,D,20100525,000000,48.6764,49.4046,48.1143,49.3007,1383935.7206218,0
+CMP.US,D,20100526,000000,49.6647,50.849,49.4134,49.643,761800.28596006,0
+CMP.US,D,20100527,000000,49.9922,51.2241,49.7241,51.2241,574677.24056757,0
+CMP.US,D,20100528,000000,50.942,51.2112,50.0783,50.2306,356513.06947983,0
+CMP.US,D,20100601,000000,50.0516,50.2258,48.3271,48.3271,1065664.1213102,0
+CMP.US,D,20100602,000000,48.4766,50.0595,48.4112,50.0595,501496.3110949,0
+CMP.US,D,20100603,000000,50.1842,50.3653,49.1928,49.7697,477307.84339045,0
+CMP.US,D,20100604,000000,49.1057,49.458,48.338,48.6239,627548.8323312,0
+CMP.US,D,20100607,000000,48.5033,49.367,48.2134,48.2381,530700.96487727,0
+CMP.US,D,20100608,000000,48.2381,50.0942,48.151,49.9665,654457.1381851,0
+CMP.US,D,20100609,000000,50.5929,51.324,49.9428,50.0853,490135.85743461,0
+CMP.US,D,20100610,000000,50.946,51.508,50.6651,51.1864,337786.51383768,0
+CMP.US,D,20100611,000000,51.0361,51.5941,50.6818,51.5219,326315.89207696,0
+CMP.US,D,20100614,000000,51.8919,51.9482,51.1262,51.229,393820.63758556,0
+CMP.US,D,20100615,000000,51.8276,52.1017,51.5634,52.1017,379396.70215977,0
+CMP.US,D,20100616,000000,51.5783,52.2698,51.5219,52.0216,289078.06341096,0
+CMP.US,D,20100617,000000,52.0126,52.2382,51.2518,52.0523,279900.75742915,0
+CMP.US,D,20100618,000000,52.067,52.3639,51.8039,51.8118,349131.80675021,0
+CMP.US,D,20100621,000000,51.8919,52.8495,51.0965,51.3546,433628.71835638,0
+CMP.US,D,20100622,000000,51.1212,52.0216,50.9006,50.9293,233808.04135054,0
+CMP.US,D,20100623,000000,51.1212,52.1393,50.3979,51.6228,345480.08797132,0
+CMP.US,D,20100624,000000,51.5367,51.6445,50.7857,50.8946,209050.54024657,0
+CMP.US,D,20100625,000000,51.0795,51.1142,50.1051,50.1278,1109490.8109559,0
+CMP.US,D,20100628,000000,50.3,50.3,49.2948,49.4313,478520.70321184,0
+CMP.US,D,20100629,000000,49.0147,49.0147,47.3357,47.593,862064.37524422,0
+CMP.US,D,20100630,000000,47.6049,47.8205,46.3176,46.5354,876246.74942225,0
+CMP.US,D,20100701,000000,46.5185,48.7427,46.5115,48.5507,1187102.7216426,0
+CMP.US,D,20100702,000000,48.7802,49.0089,48.2271,48.6358,415804.73256465,0
+CMP.US,D,20100706,000000,49.3353,49.8004,47.955,48.5675,402216.6596991,0
+CMP.US,D,20100707,000000,48.338,49.547,48.1857,49.547,381154.33818426,0
+CMP.US,D,20100708,000000,49.7617,50.3227,49.4778,50.2583,396311.04308547,0
+CMP.US,D,20100709,000000,50.2583,50.854,50.2583,50.8223,218137.89245828,0
+CMP.US,D,20100712,000000,50.4711,50.8086,49.7697,50.0071,260718.36863747,0
+CMP.US,D,20100713,000000,50.5107,51.413,50.3841,51.1934,292400.28860502,0
+CMP.US,D,20100714,000000,49.3996,51.2438,49.3996,50.9223,232945.90016083,0
+CMP.US,D,20100715,000000,51.0678,51.1023,50.2583,50.7512,374637.23807736,0
+CMP.US,D,20100716,000000,50.4167,50.5492,49.4134,49.8082,276677.58245384,0
+CMP.US,D,20100719,000000,49.7944,50.0408,49.5035,49.9665,316266.33774029,0
+CMP.US,D,20100720,000000,49.5125,50.9293,49.5125,50.7442,327700.57370636,0
+CMP.US,D,20100721,000000,51.2171,51.6515,49.9725,50.3712,389770.69649867,0
+CMP.US,D,20100722,000000,50.849,51.5704,50.6928,51.0965,290250.49457162,0
+CMP.US,D,20100723,000000,51.0212,51.6011,50.3227,51.4556,262601.33351016,0
+CMP.US,D,20100726,000000,51.5881,51.6515,51.0212,51.324,329992.87876878,0
+CMP.US,D,20100727,000000,51.6515,51.6515,49.6035,49.8082,452600.87811237,0
+CMP.US,D,20100728,000000,46.8836,47.6831,45.354,47.5772,2124012.6764644,0
+CMP.US,D,20100729,000000,46.6788,47.4762,46.386,46.8697,986451.23565915,0
+CMP.US,D,20100730,000000,46.4244,47.2319,46.4107,46.8094,357821.94737041,0
+CMP.US,D,20100802,000000,47.4574,48.0866,47.3585,47.8621,397468.31349838,0
+CMP.US,D,20100803,000000,47.5108,47.8433,47.1478,47.5108,355398.24916069,0
+CMP.US,D,20100804,000000,47.5306,48.1143,47.2111,48.0095,327663.17719521,0
+CMP.US,D,20100805,000000,47.8957,48.4766,47.4119,48.3855,495895.93086965,0
+CMP.US,D,20100806,000000,48.2638,50.0675,48.2331,49.745,699804.95619008,0
+CMP.US,D,20100809,000000,50.3474,50.4048,49.1453,49.3799,223686.7261411,0
+CMP.US,D,20100810,000000,48.8466,49.1374,47.9927,48.7288,478585.38906897,0
+CMP.US,D,20100811,000000,47.6781,48.3558,47.2783,47.4199,452312.82390479,0
+CMP.US,D,20100812,000000,46.7698,47.9016,46.7698,47.6573,316521.03830277,0
+CMP.US,D,20100813,000000,47.7769,47.7769,46.942,46.9835,209290.08006129,0
+CMP.US,D,20100816,000000,47.2526,47.8265,46.9083,47.5306,207319.18285154,0
+CMP.US,D,20100817,000000,49.2324,49.8418,48.7347,48.7931,528433.9277278,0
+CMP.US,D,20100818,000000,48.4299,48.9267,47.8076,48.533,323635.47187169,0
+CMP.US,D,20100819,000000,47.9927,48.8089,47.1081,47.6711,419014.76822524,0
+CMP.US,D,20100820,000000,47.0478,47.7088,46.4571,47.593,355967.28256021,0
+CMP.US,D,20100823,000000,47.7622,48.4152,47.6938,48.0461,456317.28274839,0
+CMP.US,D,20100824,000000,47.7147,47.9857,47.0409,47.1221,360092.01666943,0
+CMP.US,D,20100825,000000,47.0527,47.2466,46.4244,47.0993,328389.88237153,0
+CMP.US,D,20100826,000000,47.2902,47.6781,46.4838,46.5699,237170.69520533,0
+CMP.US,D,20100827,000000,46.6342,47.4495,46.1683,47.3852,244886.50510235,0
+CMP.US,D,20100830,000000,46.9835,47.0794,46.477,46.6619,175859.62051791,0
+CMP.US,D,20100831,000000,46.3908,47.7048,46.2761,47.2734,283236.12193796,0
+CMP.US,D,20100901,000000,47.8265,48.0342,47.4495,47.8265,240064.37659585,0
+CMP.US,D,20100902,000000,47.7879,48.0629,47.0924,48.0551,268600.94675993,0
+CMP.US,D,20100903,000000,48.3311,48.9178,47.598,48.7743,159068.58700738,0
+CMP.US,D,20100907,000000,48.6951,49.8607,48.3726,49.6351,300004.9196851,0
+CMP.US,D,20100908,000000,49.5252,50.0734,49.2641,49.3205,167033.03316779,0
+CMP.US,D,20100909,000000,49.6143,49.9774,47.8076,47.973,323256.45317753,0
+CMP.US,D,20100910,000000,47.96,48.4903,47.7088,47.869,110761.39103822,0
+CMP.US,D,20100913,000000,48.3915,49.0089,48.0411,48.1857,148517.71727787,0
+CMP.US,D,20100914,000000,48.0501,48.4766,47.6938,47.8008,223676.61897592,0
+CMP.US,D,20100915,000000,47.5653,47.9502,47.3644,47.7492,232179.77704034,0
+CMP.US,D,20100916,000000,47.4574,48.3648,46.8836,48.2014,386267.5530479,0
+CMP.US,D,20100917,000000,48.2578,48.338,47.4574,47.6354,349219.73908726,0
+CMP.US,D,20100920,000000,47.5653,48.0629,47.3357,47.9857,259641.95554599,0
+CMP.US,D,20100921,000000,47.9433,48.5101,47.9146,48.1085,329003.38729783,0
+CMP.US,D,20100922,000000,47.955,49.4134,47.955,49.0682,294017.43503354,0
+CMP.US,D,20100923,000000,48.6041,51.3309,48.6041,51.1568,621648.26930018,0
+CMP.US,D,20100924,000000,51.5367,52.906,51.5297,52.3698,1048838.723438,0
+CMP.US,D,20100927,000000,52.2698,52.5232,51.7237,51.7752,405948.22508287,0
+CMP.US,D,20100928,000000,51.7346,51.8919,50.4375,51.7306,489081.68010653,0
+CMP.US,D,20100929,000000,51.4516,51.9414,50.9797,51.4635,637726.74766564,0
+CMP.US,D,20100930,000000,51.7979,51.8118,50.1051,50.484,374730.223997,0
+CMP.US,D,20101001,000000,50.946,50.9797,49.8548,50.1585,264259.91931591,0
+CMP.US,D,20101004,000000,50.2366,50.2366,49.0989,49.179,390155.77949196,0
+CMP.US,D,20101005,000000,49.7489,49.8082,48.9178,49.2571,389692.8713268,0
+CMP.US,D,20101006,000000,49.3235,50.3712,49.1374,50.1981,636150.02989784,0
+CMP.US,D,20101007,000000,50.5345,51.2795,49.921,50.958,545021.80721824,0
+CMP.US,D,20101008,000000,51.3389,52.8495,51.3389,52.5379,970534.47193654,0
+CMP.US,D,20101011,000000,52.6093,52.7081,52.2382,52.5597,455320.71626181,0
+CMP.US,D,20101012,000000,52.4351,52.4351,51.503,52.1838,342889.62153615,0
+CMP.US,D,20101013,000000,52.4845,53.0406,52.4143,52.5519,276739.23616142,0
+CMP.US,D,20101014,000000,52.444,52.73,51.2795,51.6298,393517.42263023,0
+CMP.US,D,20101015,000000,51.8493,51.8919,50.572,51.503,415905.80421644,0
+CMP.US,D,20101018,000000,50.5879,51.9414,50.5879,51.7158,229165.8203842,0
+CMP.US,D,20101019,000000,51.3546,51.9265,50.7739,51.0578,423985.47205987,0
+CMP.US,D,20101020,000000,51.2369,51.7306,51.1023,51.3477,237318.25981693,0
+CMP.US,D,20101021,000000,51.6624,51.7613,50.1397,50.854,265437.40405917,0
+CMP.US,D,20101022,000000,50.9857,50.9945,50.4167,50.8946,144254.51500571,0
+CMP.US,D,20101025,000000,51.2745,52.8218,51.2606,51.7346,309762.37694812,0
+CMP.US,D,20101026,000000,51.1568,52.8615,51.1568,52.2511,435714.83724916,0
+CMP.US,D,20101027,000000,50.8797,51.7237,49.745,51.3972,786272.76500602,0
+CMP.US,D,20101028,000000,52.1393,52.8081,51.3042,51.876,371658.65649936,0
+CMP.US,D,20101029,000000,51.5941,52.2639,51.5881,51.9642,246429.86922506,0
+CMP.US,D,20101101,000000,52.1125,52.6093,51.7108,52.1086,258914.23965317,0
+CMP.US,D,20101102,000000,52.4875,52.8408,52.3045,52.623,287489.21704494,0
+CMP.US,D,20101103,000000,52.6161,52.7932,51.6802,52.7427,277374.97685113,0
+CMP.US,D,20101104,000000,53.2503,54.0251,53.1464,53.7609,286407.75037087,0
+CMP.US,D,20101105,000000,53.7549,54.4228,53.6827,54.1259,271410.73867948,0
+CMP.US,D,20101108,000000,53.9211,54.3713,53.6946,54.0251,192861.89378066,0
+CMP.US,D,20101109,000000,54.3387,54.5237,53.1544,53.3741,318115.94896789,0
+CMP.US,D,20101110,000000,53.4769,53.4769,52.7744,53.3741,378507.27162409,0
+CMP.US,D,20101111,000000,53.0139,53.6827,52.7744,53.3512,459247.34993354,0
+CMP.US,D,20101112,000000,53.0406,53.4155,52.1541,52.4203,363668.942426,0
+CMP.US,D,20101115,000000,52.73,53.0733,52.1184,52.2204,214722.68134456,0
+CMP.US,D,20101116,000000,52.0046,52.6369,51.4913,52.3192,516372.03680415,0
+CMP.US,D,20101117,000000,52.2382,53.0406,52.06,52.631,323040.1598427,0
+CMP.US,D,20101118,000000,52.9951,54.1606,52.9951,53.3364,233794.9020358,0
+CMP.US,D,20101119,000000,53.2206,54.0508,52.6161,53.8944,230060.30450247,0
+CMP.US,D,20101122,000000,53.6223,54.5841,53.1187,54.5049,303691.00282558,0
+CMP.US,D,20101123,000000,54.3229,54.3387,53.4462,54.0596,342974.52172365,0
+CMP.US,D,20101124,000000,54.4228,54.9808,54.1189,54.4574,243622.09873856,0
+CMP.US,D,20101126,000000,54.0251,54.3456,53.648,53.9449,90242.835009983,0
+CMP.US,D,20101129,000000,53.562,54.3713,52.6448,54.2298,553237.92179159,0
+CMP.US,D,20101130,000000,53.7232,55.0273,53.663,54.4208,418977.37171408,0
+CMP.US,D,20101201,000000,55.0065,55.1381,54.6889,55.1054,288180.54714313,0
+CMP.US,D,20101202,000000,56.173,57.39,55.8148,57.1526,1142773.7058876,0
+CMP.US,D,20101203,000000,57.0457,57.3514,56.6737,57.2397,562618.38179347,0
+CMP.US,D,20101206,000000,57.2397,57.5849,56.9249,57.5077,538529.97502429,0
+CMP.US,D,20101207,000000,58.04,58.316,57.2317,57.5968,691525.16647611,0
+CMP.US,D,20101208,000000,57.6155,58.0322,57.198,57.2654,606814.99368466,0
+CMP.US,D,20101209,000000,57.6155,58.6861,57.5285,58.1607,1270827.4458292,0
+CMP.US,D,20101210,000000,58.3091,59.6914,58.1726,59.072,5274350.3659325,0
+CMP.US,D,20101213,000000,59.0967,59.6834,57.7797,57.8491,1163402.4300162,0
+CMP.US,D,20101214,000000,57.9311,58.323,57.3227,57.5611,784151.2710351,0
+CMP.US,D,20101215,000000,57.5077,58.423,57.0665,57.1843,613597.91223574,0
+CMP.US,D,20101216,000000,57.2177,57.4552,56.4956,56.9922,778567.06227416,0
+CMP.US,D,20101217,000000,56.9883,57.6749,56.549,57.6699,578502.80258752,0
+CMP.US,D,20101220,000000,57.7462,58.0252,57.2445,57.7877,419918.34879217,0
+CMP.US,D,20101221,000000,57.8728,59.0511,57.8658,58.7732,415180.10975664,0
+CMP.US,D,20101222,000000,58.6149,59.0137,58.423,58.7603,223035.82470363,0
+CMP.US,D,20101223,000000,58.6544,59.0204,58.3546,58.4397,158049.78475742,0
+CMP.US,D,20101227,000000,58.4852,58.5703,57.8333,58.3823,222391.99828178,0
+CMP.US,D,20101228,000000,58.3823,58.975,58.2656,58.7949,177749.66040622,0
+CMP.US,D,20101229,000000,58.878,59.8971,58.8207,59.072,216962.42914806,0
+CMP.US,D,20101230,000000,59.072,59.4262,58.9473,59.0057,176708.62239288,0
+CMP.US,D,20101231,000000,58.8602,59.1392,58.696,58.8187,177214.99136831,0
+CMP.US,D,20110103,000000,59.1432,59.9684,59.1125,59.4172,350378.02021668,0
+CMP.US,D,20110104,000000,59.2788,59.2788,57.1239,57.9608,478963.39704664,0
+CMP.US,D,20110105,000000,57.9481,58.2923,57.1843,58.0756,345709.52062087,0
+CMP.US,D,20110106,000000,58.1468,58.1468,57.211,57.6492,211122.50910809,0
+CMP.US,D,20110107,000000,57.6284,58.1123,57.3345,57.8411,382576.41632483,0
+CMP.US,D,20110110,000000,56.8478,57.577,56.4579,57.4365,357260.99970302,0
+CMP.US,D,20110111,000000,57.7146,58.5961,57.7146,58.5148,215453.42938695,0
+CMP.US,D,20110112,000000,58.982,59.4104,58.4546,59.3113,316998.09649918,0
+CMP.US,D,20110113,000000,59.1768,59.6102,58.8662,59.0384,216498.51026637,0
+CMP.US,D,20110114,000000,57.9608,59.1125,57.6869,58.7336,289081.09556051,0
+CMP.US,D,20110118,000000,58.6544,59.6627,57.7957,59.6627,434392.82004385,0
+CMP.US,D,20110119,000000,59.542,59.6627,58.0756,58.1538,225987.11693567,0
+CMP.US,D,20110120,000000,57.6809,58.1538,57.014,57.1099,304014.43211128,0
+CMP.US,D,20110121,000000,57.2713,57.5968,56.0335,56.2314,426343.47369595,0
+CMP.US,D,20110124,000000,56.2314,57.4246,56.1581,57.2931,338113.98598946,0
+CMP.US,D,20110125,000000,57.1594,57.9481,56.9606,57.9124,363294.97731439,0
+CMP.US,D,20110126,000000,58.0192,59.3668,57.9549,59.2986,315868.11543227,0
+CMP.US,D,20110127,000000,59.537,61.0993,59.0254,60.754,622746.91815504,0
+CMP.US,D,20110128,000000,60.8054,61.2506,59.7823,59.904,266899.91086045,0
+CMP.US,D,20110131,000000,60.0247,61.113,60.0247,60.5293,190452.34560218,0
+CMP.US,D,20110201,000000,61.112,62.4893,60.8548,62.4448,445416.7051037,0
+CMP.US,D,20110202,000000,62.236,63.0197,62.1756,62.6071,307624.71151293,0
+CMP.US,D,20110203,000000,62.5032,62.7406,61.2843,61.8126,380659.08709053,0
+CMP.US,D,20110204,000000,61.8047,62.3093,61.0993,61.8453,323819.42227795,0
+CMP.US,D,20110207,000000,62.1124,62.7129,61.8205,62.0599,230039.0794556,0
+CMP.US,D,20110208,000000,62.1906,62.4518,61.6089,62.1975,215542.37244052,0
+CMP.US,D,20110209,000000,60.4482,62.0866,60.4353,61.5899,418727.72473417,0
+CMP.US,D,20110210,000000,61.4406,63.3452,61.2536,62.5774,369815.10957085,0
+CMP.US,D,20110211,000000,62.6328,62.6763,61.8047,62.4725,308687.98528967,0
+CMP.US,D,20110214,000000,62.6763,63.9913,62.5883,63.3294,303387.78787023,0
+CMP.US,D,20110215,000000,64.5691,64.5691,62.3904,62.523,190497.82784548,0
+CMP.US,D,20110216,000000,62.8119,63.456,62.5685,63.2482,185934.44276754,0
+CMP.US,D,20110218,000000,63.3818,63.3818,62.1391,62.6418,253700.96385425,0
+CMP.US,D,20110222,000000,61.7681,62.5774,60.8875,60.8925,366537.35590357,0
+CMP.US,D,20110223,000000,60.7866,61.2338,58.5495,60.0119,472632.26877902,0
+CMP.US,D,20110224,000000,59.9476,61.2437,58.4397,59.5163,470610.83574337,0
+CMP.US,D,20110225,000000,59.8803,60.9419,59.3302,60.9192,236720.92635489,0
+CMP.US,D,20110228,000000,61.2813,61.9531,61.0756,61.8918,328085.65669966,0
+CMP.US,D,20110301,000000,61.8047,62.1756,60.8548,61.4247,394990.03659669,0
+CMP.US,D,20110302,000000,61.1655,61.3704,59.6914,59.7962,501527.64330695,0
+CMP.US,D,20110303,000000,60.2197,60.4026,59.8377,60.1969,319569.35932051,0
+CMP.US,D,20110304,000000,60.4353,60.4353,59.3807,59.8931,207275.72204127,0
+CMP.US,D,20110307,000000,59.8931,60.0336,57.4771,58.4061,732535.99990313,0
+CMP.US,D,20110308,000000,58.6623,58.7009,57.4988,58.323,468805.69604255,0
+CMP.US,D,20110309,000000,57.9985,58.13,57.0793,57.6344,425956.36926963,0
+CMP.US,D,20110310,000000,57.1594,58.1845,56.4579,57.2564,458277.06207644,0
+CMP.US,D,20110311,000000,56.7448,58.1607,56.6944,57.7313,311722.15627617,0
+CMP.US,D,20110314,000000,57.2257,58.3991,57.2257,57.8658,286237.94999588,0
+CMP.US,D,20110315,000000,56.6291,57.8194,56.0335,57.5344,497895.1281419,0
+CMP.US,D,20110316,000000,57.5611,58.8137,57.0338,57.9915,785450.0417605,0
+CMP.US,D,20110317,000000,58.5465,59.4054,57.949,58.5683,396984.18028635,0
+CMP.US,D,20110318,000000,59.2986,59.3895,58.4981,58.78,833643.02676315,0
+CMP.US,D,20110321,000000,59.5013,59.7536,58.8869,59.3668,213400.66413925,0
+CMP.US,D,20110322,000000,59.3183,59.7536,59.1055,59.3747,145980.81881814,0
+CMP.US,D,20110323,000000,59.1244,59.5904,58.78,59.3183,164425.38455182,0
+CMP.US,D,20110324,000000,59.5834,59.6765,58.8058,59.5834,276827.16849846,0
+CMP.US,D,20110325,000000,59.6834,60.9112,59.6023,60.1059,352778.47194649,0
+CMP.US,D,20110328,000000,60.1969,60.2246,59.5904,59.7408,168894.77299361,0
+CMP.US,D,20110329,000000,59.626,60.8736,59.5488,60.8628,238257.21546197,0
+CMP.US,D,20110330,000000,61.0716,61.5821,60.4957,61.1655,205795.02234268,0
+CMP.US,D,20110331,000000,61.2921,62.233,61.1694,61.9303,278316.96464573,0
+CMP.US,D,20110401,000000,62.0599,63.0642,61.963,62.5932,250629.3963566,0
+CMP.US,D,20110404,000000,62.8079,63.2423,62.5606,63.0335,184767.06518945,0
+CMP.US,D,20110405,000000,62.8,64.6907,62.7357,64.1218,315118.16377604,0
+CMP.US,D,20110406,000000,64.4315,64.5928,62.8653,63.0108,192310.04256193,0
+CMP.US,D,20110407,000000,62.8793,63.8992,62.7011,62.9404,331564.54295399,0
+CMP.US,D,20110408,000000,63.4362,63.6014,62.6684,63.1195,180648.39537934,0
+CMP.US,D,20110411,000000,62.8793,63.2977,61.6929,61.963,204682.22345655,0
+CMP.US,D,20110412,000000,61.6089,62.3617,61.0883,61.2981,252124.24608646,0
+CMP.US,D,20110413,000000,61.5752,61.7849,60.5293,61.3437,157287.70450298,0
+CMP.US,D,20110414,000000,60.7807,62.2192,60.1643,61.118,246296.45464472,0
+CMP.US,D,20110415,000000,61.1388,61.9155,60.8004,61.6156,216545.00322619,0
+CMP.US,D,20110418,000000,60.8124,61.4406,60.2424,60.9845,248387.62712008,0
+CMP.US,D,20110419,000000,61.0775,61.8987,60.4819,61.779,212207.00793172,0
+CMP.US,D,20110420,000000,62.614,63.3372,62.5547,62.8723,141787.35598572,0
+CMP.US,D,20110421,000000,62.8336,63.4946,62.5774,63.2423,95373.232054432,0
+CMP.US,D,20110425,000000,63.3036,63.4896,61.9264,62.5092,228201.5968262,0
+CMP.US,D,20110426,000000,62.5606,63.6478,62.3498,63.0275,155127.8033044,0
+CMP.US,D,20110427,000000,62.9404,63.1067,60.8795,62.1262,419514.06218504,0
+CMP.US,D,20110428,000000,61.7493,64.9579,61.5365,64.1447,495289.50095897,0
+CMP.US,D,20110429,000000,64.1724,64.8411,63.6261,64.6303,220927.47004746,0
+CMP.US,D,20110502,000000,64.5928,64.6907,63.7439,63.8468,244743.99407335,0
+CMP.US,D,20110503,000000,63.5697,63.5697,61.9343,62.8326,244993.64105324,0
+CMP.US,D,20110504,000000,62.4675,62.9564,61.5019,61.773,189107.08191696,0
+CMP.US,D,20110505,000000,62.1935,62.1935,57.6562,60.7361,902977.169169,0
+CMP.US,D,20110506,000000,61.2368,62.1015,60.1415,60.5719,265604.17228461,0
+CMP.US,D,20110509,000000,60.4304,62.0124,60.4304,61.958,220417.05820596,0
+CMP.US,D,20110510,000000,62.1975,62.3093,61.403,62.2252,150088.37074656,0
+CMP.US,D,20110511,000000,62.0026,62.0818,59.532,60.6511,296599.81573656,0
+CMP.US,D,20110512,000000,60.3058,61.6206,59.9476,61.1824,226879.5796209,0
+CMP.US,D,20110513,000000,61.2368,61.8611,60.3779,60.656,181542.87949761,0
+CMP.US,D,20110516,000000,59.6408,62.1045,59.6408,60.9419,199836.84847013,0
+CMP.US,D,20110517,000000,60.4779,61.0359,59.9228,60.0821,277800.48850513,0
+CMP.US,D,20110518,000000,59.9387,61.7087,59.9387,61.6286,166317.44587318,0
+CMP.US,D,20110519,000000,61.773,62.0144,60.3839,60.7837,198394.55599921,0
+CMP.US,D,20110520,000000,60.5778,60.5778,59.6241,59.7972,246209.53302418,0
+CMP.US,D,20110523,000000,58.8662,60.0693,58.6673,59.7308,176111.28893085,0
+CMP.US,D,20110524,000000,59.7645,60.5442,59.6359,59.9446,159667.94190245,0
+CMP.US,D,20110525,000000,59.532,60.5817,59.3391,60.2286,191371.08691688,0
+CMP.US,D,20110526,000000,59.9852,60.3562,59.5123,60.3185,275443.49758558,0
+CMP.US,D,20110527,000000,60.7361,61.2981,60.5501,60.8241,147145.16424668,0
+CMP.US,D,20110531,000000,61.3762,61.8977,60.4512,61.865,468495.40607159,0
+CMP.US,D,20110601,000000,61.866,62.3864,60.2246,60.3562,301255.17601764,0
+CMP.US,D,20110602,000000,60.4433,61.7997,60.0693,60.9301,301139.95433461,0
+CMP.US,D,20110603,000000,60.3235,60.6511,59.3984,59.6072,226889.68678608,0
+CMP.US,D,20110606,000000,59.5231,60.1692,58.8721,59.0581,340215.26563,0
+CMP.US,D,20110607,000000,59.3391,59.4419,58.691,59.1055,196393.33729392,0
+CMP.US,D,20110608,000000,58.601,59.4974,57.9084,57.9223,198321.78440992,0
+CMP.US,D,20110609,000000,57.8431,58.9879,57.8431,58.5902,205342.22134268,0
+CMP.US,D,20110610,000000,58.327,58.9987,57.7887,57.861,242202.04203103,0
+CMP.US,D,20110613,000000,57.8124,58.0766,56.3907,56.8577,223851.4729335,0
+CMP.US,D,20110614,000000,57.389,58.3427,57.389,58.0074,224764.14994909,0
+CMP.US,D,20110615,000000,57.5611,58.1063,56.5273,57.5968,439263.46294322,0
+CMP.US,D,20110616,000000,57.5403,57.5533,56.271,56.9181,359628.09778775,0
+CMP.US,D,20110617,000000,56.8507,57.5344,55.707,56.4659,817619.12708965,0
+CMP.US,D,20110620,000000,56.0384,56.9576,56.0384,56.648,208349.1029832,0
+CMP.US,D,20110621,000000,56.7221,57.0358,56.267,56.8774,1008656.6775557,0
+CMP.US,D,20110622,000000,56.637,56.9695,56.5193,56.6233,582231.33582175,0
+CMP.US,D,20110623,000000,55.8989,56.1661,54.8997,55.9376,937772.09601145,0
+CMP.US,D,20110624,000000,55.9296,56.0484,55.0065,55.3993,579581.23711203,0
+CMP.US,D,20110627,000000,55.2796,55.3369,54.4287,54.8947,780207.45518258,0
+CMP.US,D,20110628,000000,55.1985,55.99,54.9471,55.8782,361646.49867384,0
+CMP.US,D,20110629,000000,55.9979,57.011,55.7337,56.3164,385329.60811937,0
+CMP.US,D,20110630,000000,56.2522,57.6125,56.1166,57.2761,415350.92084815,0
+CMP.US,D,20110701,000000,57.2831,57.8194,56.6173,57.6155,304460.15809564,0
+CMP.US,D,20110705,000000,57.6412,58.0479,57.3326,57.761,247872.16169599,0
+CMP.US,D,20110706,000000,57.8204,58.4288,57.6275,58.1963,233994.01318982,0
+CMP.US,D,20110707,000000,58.7722,58.8939,58.3863,58.7455,191810.74860212,0
+CMP.US,D,20110708,000000,58.327,58.6139,57.9748,58.415,256980.73895458,0
+CMP.US,D,20110711,000000,57.6215,57.6284,56.4579,56.7558,249604.52980754,0
+CMP.US,D,20110712,000000,56.6173,56.9171,56.3026,56.55,246541.04804202,0
+CMP.US,D,20110713,000000,56.7409,58.1815,56.4045,56.9695,229162.78823464,0
+CMP.US,D,20110714,000000,57.0842,57.2761,55.4467,55.7931,257695.31553268,0
+CMP.US,D,20110715,000000,56.0137,56.1107,54.9333,56.0325,249844.06962225,0
+CMP.US,D,20110718,000000,55.7129,56.2047,55.2658,55.439,224626.69250268,0
+CMP.US,D,20110719,000000,55.981,57.0249,55.981,56.4699,176899.64781475,0
+CMP.US,D,20110720,000000,56.4105,56.4292,55.9246,56.3907,290202.99089528,0
+CMP.US,D,20110721,000000,56.5649,57.2377,56.4462,57.1149,333369.68265482,0
+CMP.US,D,20110722,000000,56.9378,57.3208,56.6548,57.3208,236027.57482368,0
+CMP.US,D,20110725,000000,56.7113,57.2761,56.5649,56.643,184539.65397294,0
+CMP.US,D,20110726,000000,56.5322,56.6637,55.7951,55.994,193905.96394356,0
+CMP.US,D,20110727,000000,55.7337,55.9533,54.7206,54.873,314201.44389437,0
+CMP.US,D,20110728,000000,54.8017,55.7604,54.6702,55.2529,435683.50503711,0
+CMP.US,D,20110729,000000,53.8073,54.5663,51.9127,52.4014,1045784.3381212,0
+CMP.US,D,20110801,000000,52.5696,52.5696,51.2003,51.2538,782860.58604185,0
+CMP.US,D,20110802,000000,50.9213,51.7593,50.4048,50.4514,475332.90331463,0
+CMP.US,D,20110803,000000,50.5215,50.7362,49.2423,49.9101,897835.65424286,0
+CMP.US,D,20110804,000000,49.3095,49.4421,48.3845,48.5695,822772.77061401,0
+CMP.US,D,20110805,000000,48.9118,49.4066,47.3733,48.4706,1462960.6130006,0
+CMP.US,D,20110808,000000,46.5976,47.9423,46.5284,46.5669,976922.20032916,0
+CMP.US,D,20110809,000000,47.0527,50.292,46.8331,50.285,1379888.8116844,0
+CMP.US,D,20110810,000000,49.6351,50.1684,48.4052,48.4528,563230.87600327,0
+CMP.US,D,20110811,000000,48.8781,51.1142,48.3726,50.5532,425136.67817367,0
+CMP.US,D,20110812,000000,50.8946,52.08,50.5671,51.5783,372932.1593118,0
+CMP.US,D,20110815,000000,52.059,53.4709,51.8978,53.3838,452769.66777084,0
+CMP.US,D,20110816,000000,53.1386,53.3117,52.5172,52.7834,412651.29702905,0
+CMP.US,D,20110817,000000,52.9466,53.6917,51.9532,52.167,249218.43609773,0
+CMP.US,D,20110818,000000,50.7769,50.7769,48.9792,49.2067,502470.64181807,0
+CMP.US,D,20110819,000000,46.5927,49.6697,46.5858,48.0818,437232.93345893,0
+CMP.US,D,20110822,000000,48.1985,48.6061,46.2365,47.1398,790708.79980272,0
+CMP.US,D,20110823,000000,47.4386,49.3095,47.4386,49.3095,263963.77937619,0
+CMP.US,D,20110824,000000,49.0346,49.7707,47.8759,49.6776,444117.93437831,0
+CMP.US,D,20110825,000000,50.0398,50.4048,48.3785,48.525,250585.93554634,0
+CMP.US,D,20110826,000000,48.3915,49.4818,47.2912,49.3472,238224.8725334,0
+CMP.US,D,20110829,000000,49.9299,50.9867,49.8626,50.9293,176499.40407369,0
+CMP.US,D,20110830,000000,50.7649,50.8996,50.1505,50.3721,385869.33073988,0
+CMP.US,D,20110831,000000,50.7007,51.2815,49.9557,50.6086,465695.72131723,0
+CMP.US,D,20110901,000000,50.8135,50.859,49.736,49.7499,285349.53017672,0
+CMP.US,D,20110902,000000,48.8624,49.8359,48.7931,48.9297,171106.22073461,0
+CMP.US,D,20110906,000000,47.869,49.0346,47.0844,48.8317,291593.73682381,0
+CMP.US,D,20110907,000000,49.4659,49.73,48.987,49.5095,327511.56971754,0
+CMP.US,D,20110908,000000,49.3769,49.5095,48.336,48.6586,317241.67917998,0
+CMP.US,D,20110909,000000,48.1985,48.6724,47.3159,47.6751,238076.2972053,0
+CMP.US,D,20110912,000000,47.4386,48.155,47.2002,48.1173,420440.88923188,0
+CMP.US,D,20110913,000000,48.3638,49.4421,48.2044,49.0919,529497.20150455,0
+CMP.US,D,20110914,000000,49.5095,51.6812,48.9662,50.8867,472760.62977678,0
+CMP.US,D,20110915,000000,51.4032,51.4032,50.4325,50.9074,153249.8920143,0
+CMP.US,D,20110916,000000,50.8996,50.9074,49.8092,50.2356,343581.96235085,0
+CMP.US,D,20110919,000000,49.4481,49.4481,48.4646,48.9989,265061.41751454,0
+CMP.US,D,20110920,000000,49.2898,49.4481,47.7879,47.9313,254332.6616779,0
+CMP.US,D,20110921,000000,47.7948,48.3122,46.9241,46.9241,341617.12944022,0
+CMP.US,D,20110922,000000,45.5746,46.5037,44.9206,45.2313,811736.75695594,0
+CMP.US,D,20110923,000000,44.7,45.6112,44.6624,45.258,350853.05698005,0
+CMP.US,D,20110926,000000,45.4589,47.2991,44.5605,47.1922,383700.33309265,0
+CMP.US,D,20110927,000000,47.4217,48.8505,47.1705,47.407,257247.56811528,0
+CMP.US,D,20110928,000000,47.4267,47.7265,44.8375,44.9028,319642.13090979,0
+CMP.US,D,20110929,000000,45.6785,45.6785,44.4408,45.3865,392814.97465034,0
+CMP.US,D,20110930,000000,45.1195,45.2214,44.2449,44.704,420936.14032561,0
+CMP.US,D,20111003,000000,43.7858,44.7584,43.3169,43.3762,693222.15950952,0
+CMP.US,D,20111004,000000,42.647,45.9822,42.0732,45.828,854628.53382262,0
+CMP.US,D,20111005,000000,45.5271,46.9518,44.6763,45.9694,465659.33552258,0
+CMP.US,D,20111006,000000,46.1009,47.7612,45.9902,47.2783,286039.84955839,0
+CMP.US,D,20111007,000000,47.6127,47.8759,46.0337,46.4137,141501.32321118,0
+CMP.US,D,20111010,000000,47.2912,48.3973,46.9023,48.336,167756.70619455,0
+CMP.US,D,20111011,000000,47.9798,49.2017,47.956,48.4042,213215.7030165,0
+CMP.US,D,20111012,000000,48.9732,49.086,48.3122,48.618,248538.22388123,0
+CMP.US,D,20111013,000000,48.4232,48.5101,47.582,48.1827,192911.41889004,0
+CMP.US,D,20111014,000000,48.5695,49.2394,48.0818,49.1651,132171.39903518,0
+CMP.US,D,20111017,000000,48.8376,48.8584,47.2002,47.3268,214397.23062584,0
+CMP.US,D,20111018,000000,47.2853,49.4184,46.9023,49.1651,192287.80679854,0
+CMP.US,D,20111019,000000,49.0346,49.1523,47.0043,47.3367,198915.07500588,0
+CMP.US,D,20111020,000000,46.4551,47.3921,46.0406,47.027,288547.4372391,0
+CMP.US,D,20111021,000000,47.3367,48.8376,47.2062,48.8376,271032.73070181,0
+CMP.US,D,20111024,000000,49.2394,51.0538,49.2394,51.0371,292950.11839072,0
+CMP.US,D,20111025,000000,50.9628,51.2458,49.6716,49.8587,205551.43966188,0
+CMP.US,D,20111026,000000,50.306,50.7847,48.8664,50.5365,153854.30049196,0
+CMP.US,D,20111027,000000,52.4123,54.4614,52.4103,53.8845,1023020.9807068,0
+CMP.US,D,20111028,000000,53.4611,53.7104,52.5617,52.9753,396473.76844484,0
+CMP.US,D,20111031,000000,52.6409,52.7071,50.9104,50.9253,304039.70002422,0
+CMP.US,D,20111101,000000,49.4551,51.5554,48.4241,49.8458,561032.56757702,0
+CMP.US,D,20111102,000000,50.6166,51.2705,50.4048,51.0756,310250.55302622,0
+CMP.US,D,20111103,000000,51.5367,52.1947,50.7926,52.1135,333428.30421285,0
+CMP.US,D,20111104,000000,51.9067,52.3708,50.9707,51.9799,308222.04497496,0
+CMP.US,D,20111107,000000,51.9532,52.6557,51.4684,52.5864,239735.89372755,0
+CMP.US,D,20111108,000000,53.0287,53.2929,52.1461,52.8298,529906.54169426,0
+CMP.US,D,20111109,000000,51.6021,51.8483,50.944,51.2676,411116.01863848,0
+CMP.US,D,20111110,000000,52.0483,52.3372,50.851,51.1944,308977.05021378,0
+CMP.US,D,20111111,000000,51.7939,52.4113,51.6021,51.8176,172857.79246,0
+CMP.US,D,20111114,000000,51.4773,51.88,50.5512,51.1677,156302.25589811,0
+CMP.US,D,20111115,000000,50.9797,52.0196,50.5195,51.7445,208407.72454123,0
+CMP.US,D,20111116,000000,51.411,51.9592,50.5058,50.5315,175848.50263622,0
+CMP.US,D,20111117,000000,50.4731,50.7432,48.9792,49.2958,257507.32226036,0
+CMP.US,D,20111118,000000,49.5183,50.2029,49.2274,49.8715,203970.67902801,0
+CMP.US,D,20111121,000000,49.362,49.4006,48.0016,48.8693,153454.0567509,0
+CMP.US,D,20111122,000000,48.897,48.897,47.7285,48.0561,107652.42702941,0
+CMP.US,D,20111123,000000,47.7652,47.7652,46.7599,46.7955,184168.7210109,0
+CMP.US,D,20111125,000000,46.6739,47.1458,46.3058,46.472,90730.000371573,0
+CMP.US,D,20111128,000000,47.9423,48.7792,47.6938,48.3261,274521.72412133,0
+CMP.US,D,20111129,000000,48.3706,49.2334,48.1886,48.8228,230499.96618773,0
+CMP.US,D,20111130,000000,50.4671,51.6683,50.1743,51.6288,433732.82215772,0
+CMP.US,D,20111201,000000,51.3517,52.0226,50.8096,50.862,155680.66523966,0
+CMP.US,D,20111202,000000,51.2883,51.9127,50.3989,50.5582,138796.64580949,0
+CMP.US,D,20111205,000000,50.8748,51.3863,50.6808,51.2122,285574.9199602,0
+CMP.US,D,20111206,000000,51.1657,51.3675,50.1625,50.5195,291574.53320997,0
+CMP.US,D,20111207,000000,50.0685,50.669,49.4194,50.4246,179244.51013609,0
+CMP.US,D,20111208,000000,49.9487,50.6808,48.6674,48.9148,196837.04184524,0
+CMP.US,D,20111209,000000,48.8406,49.8271,48.5349,49.6083,199529.5906487,0
+CMP.US,D,20111212,000000,49.8587,49.8795,48.2044,48.4586,305734.6716246,0
+CMP.US,D,20111213,000000,48.9297,49.4194,47.1518,47.3674,221163.97771263,0
+CMP.US,D,20111214,000000,47.1141,47.4149,46.3977,46.746,760635.94053153,0
+CMP.US,D,20111215,000000,47.3001,47.6147,46.5808,47.5286,314614.82695017,0
+CMP.US,D,20111216,000000,47.8532,49.0118,47.5702,48.9692,684092.35720406,0
+CMP.US,D,20111219,000000,49.084,49.3383,47.5563,47.7225,254978.50953278,0
+CMP.US,D,20111220,000000,48.4152,49.4431,48.2767,49.2888,215238.14676865,0
+CMP.US,D,20111221,000000,48.7615,48.9375,47.3862,47.9056,343373.75474818,0
+CMP.US,D,20111222,000000,47.9847,48.2974,47.2853,47.5405,374117.7297872,0
+CMP.US,D,20111223,000000,47.5633,48.2489,47.032,47.8185,336243.14971497,0
+CMP.US,D,20111227,000000,47.7166,47.9056,46.8549,47.3169,298642.47381907,0
+CMP.US,D,20111228,000000,47.308,47.308,45.818,46.0465,330431.52973752,0
+CMP.US,D,20111229,000000,46.1406,46.4997,45.9388,46.4107,508702.71986694,0
+CMP.US,D,20111230,000000,46.4304,46.6006,46.2484,46.377,345215.28024366,0
+CMP.US,D,20120103,000000,47.4703,47.8729,47.0181,47.2319,346711.14069003,0
+CMP.US,D,20120104,000000,47.0686,47.955,46.1406,46.2821,850879.78625803,0
+CMP.US,D,20120105,000000,46.1406,46.8549,45.5716,46.2375,530796.98294647,0
+CMP.US,D,20120106,000000,46.2434,46.5324,45.2383,46.0594,385385.19752785,0
+CMP.US,D,20120109,000000,46.7263,46.7263,46.0465,46.2434,295693.20302009,0
+CMP.US,D,20120110,000000,46.8212,47.2596,46.5244,46.6312,323834.58302571,0
+CMP.US,D,20120111,000000,46.6996,47.308,46.5244,47.2526,315676.07929388,0
+CMP.US,D,20120112,000000,47.408,48.2242,47.1261,47.7789,561731.98340735,0
+CMP.US,D,20120113,000000,47.4743,47.9056,47.0023,47.9006,274452.99539811,0
+CMP.US,D,20120117,000000,48.0996,48.9535,48.0996,48.5507,585872.94743545,0
+CMP.US,D,20120118,000000,48.5349,48.7476,48.4299,48.526,797394.68956809,0
+CMP.US,D,20120119,000000,48.5349,48.8337,48.3301,48.5784,237244.47751113,0
+CMP.US,D,20120120,000000,48.6467,48.8297,48.526,48.7011,570789.01412352,0
+CMP.US,D,20120123,000000,48.8821,49.2117,48.5537,48.9632,345135.43363874,0
+CMP.US,D,20120124,000000,48.6338,49.4906,48.1757,49.2334,236797.74081025,0
+CMP.US,D,20120125,000000,49.2661,50.1555,49.079,49.9487,207768.95170197,0
+CMP.US,D,20120126,000000,50.2286,50.4177,49.5025,49.5866,268670.68619967,0
+CMP.US,D,20120127,000000,49.362,50.3712,49.3303,50.0299,171051.64204264,0
+CMP.US,D,20120130,000000,49.5352,49.7894,48.9969,49.3036,239574.1790847,0
+CMP.US,D,20120131,000000,49.4788,49.7557,48.1638,49.2224,293040.0721608,0
+CMP.US,D,20120201,000000,49.5292,50.486,49.4481,49.9606,387253.00165279,0
+CMP.US,D,20120202,000000,50.1011,50.1427,49.0443,49.1404,304386.37578984,0
+CMP.US,D,20120203,000000,49.5925,49.9428,49.354,49.5183,329267.18430899,0
+CMP.US,D,20120206,000000,49.3957,49.7647,49.0118,49.2394,392866.52119275,0
+CMP.US,D,20120207,000000,48.9455,49.3274,48.8287,49.0731,458755.13098936,0
+CMP.US,D,20120208,000000,49.2531,52.0156,47.9927,51.3982,984548.0564561,0
+CMP.US,D,20120209,000000,49.4599,50.8086,48.9772,49.4718,639658.22693118,0
+CMP.US,D,20120210,000000,48.8169,48.8169,47.9423,48.0105,577597.20058755,0
+CMP.US,D,20120213,000000,48.5398,48.5883,47.6019,47.7582,407098.42048016,0
+CMP.US,D,20120214,000000,47.3674,48.0411,47.2853,47.9917,517015.863226,0
+CMP.US,D,20120215,000000,48.1767,48.5932,47.8245,48.2262,543825.11886114,0
+CMP.US,D,20120216,000000,48.1619,48.336,47.6781,47.955,386232.17796978,0
+CMP.US,D,20120217,000000,48.0649,48.3935,47.6267,47.7968,518574.38809647,0
+CMP.US,D,20120221,000000,47.955,48.7328,47.8096,48.5507,222323.26955857,0
+CMP.US,D,20120222,000000,48.5033,49.0909,48.3588,48.8693,230662.69154709,0
+CMP.US,D,20120223,000000,48.985,49.3739,48.524,49.1453,182985.17196853,0
+CMP.US,D,20120224,000000,49.2344,49.7509,49.0513,49.5767,301097.50424086,0
+CMP.US,D,20120227,000000,49.2404,49.4718,48.9702,49.3937,338673.92294033,0
+CMP.US,D,20120228,000000,49.2838,49.5015,48.9583,49.0246,331917.28301871,0
+CMP.US,D,20120229,000000,49.1483,49.6647,48.6931,48.8644,582366.77183513,0
+CMP.US,D,20120301,000000,49.1651,49.4788,48.6664,48.8911,240182.63042843,0
+CMP.US,D,20120302,000000,48.8218,48.8821,48.1173,48.3885,253407.85606409,0
+CMP.US,D,20120305,000000,47.9927,48.2054,47.7721,48.0906,272704.45582229,0
+CMP.US,D,20120306,000000,47.6197,47.8789,47.3031,47.7968,375211.32505949,0
+CMP.US,D,20120307,000000,47.8028,48.0738,47.3486,47.9205,153563.21413482,0
+CMP.US,D,20120308,000000,48.3321,48.8218,47.966,48.243,203146.94506598,0
+CMP.US,D,20120309,000000,48.3014,49.4788,48.0649,48.9148,207407.1151886,0
+CMP.US,D,20120312,000000,48.8762,48.9385,48.4636,48.618,297419.50683251,0
+CMP.US,D,20120313,000000,48.6921,49.642,48.6921,49.5372,224553.92091339,0
+CMP.US,D,20120314,000000,49.3056,49.4511,48.0579,48.524,303706.16357335,0
+CMP.US,D,20120315,000000,48.4132,49.0682,48.1707,48.713,236991.79838167,0
+CMP.US,D,20120316,000000,48.7001,49.2482,48.426,48.532,386784.02918851,0
+CMP.US,D,20120319,000000,48.3271,49.18,48.3271,48.6803,339512.81765012,0
+CMP.US,D,20120320,000000,48.3221,48.3935,47.7721,47.9769,276502.72849625,0
+CMP.US,D,20120321,000000,48.1045,48.5854,47.8532,48.4192,311861.63515563,0
+CMP.US,D,20120322,000000,48.0818,48.1114,46.9716,47.1872,447771.67459023,0
+CMP.US,D,20120323,000000,47.0914,47.3832,46.7143,47.0784,379133.91586514,0
+CMP.US,D,20120326,000000,47.398,47.5395,47.0438,47.4505,516702.54110548,0
+CMP.US,D,20120327,000000,47.5257,48.2054,47.4782,47.9769,360516.51760692,0
+CMP.US,D,20120328,000000,48.0906,48.1707,47.5395,48.1045,364199.56859785,0
+CMP.US,D,20120329,000000,47.8096,48.8337,47.8096,48.6921,394275.46001858,0
+CMP.US,D,20120330,000000,48.9969,49.0326,48.3014,48.6526,327445.87314388,0
+CMP.US,D,20120402,000000,48.6121,49.0326,48.5033,48.6803,577264.67485319,0
+CMP.US,D,20120403,000000,48.5091,48.8218,48.2885,48.6457,508597.60534909,0
+CMP.US,D,20120404,000000,48.148,48.3885,47.8245,48.3152,369933.36340343,0
+CMP.US,D,20120405,000000,48.0411,48.4479,48.0411,48.1411,233889.90938848,0
+CMP.US,D,20120409,000000,47.6267,48.0303,47.4941,47.9126,285993.35659857,0
+CMP.US,D,20120410,000000,47.8176,48.0234,47.2626,47.5742,395705.6238913,0
+CMP.US,D,20120411,000000,47.7968,48.2054,47.6494,47.955,422646.27267377,0
+CMP.US,D,20120412,000000,47.955,49.0989,47.955,49.0326,261883.72478252,0
+CMP.US,D,20120413,000000,48.7921,48.8624,48.3935,48.6051,286085.33180169,0
+CMP.US,D,20120416,000000,48.9148,49.3185,48.5616,48.897,258239.08101926,0
+CMP.US,D,20120417,000000,49.1018,49.8538,49.0692,49.4124,276934.30444935,0
+CMP.US,D,20120418,000000,49.3937,49.7557,49.085,49.4659,475251.03527669,0
+CMP.US,D,20120419,000000,49.5767,50.2219,49.1651,49.9665,334149.95580657,0
+CMP.US,D,20120420,000000,50.1704,50.5929,49.9932,50.2733,301348.16193727,0
+CMP.US,D,20120423,000000,49.642,50.0308,48.6596,49.6647,351375.59741976,0
+CMP.US,D,20120424,000000,49.6064,50.2733,49.5015,49.6944,333728.48701864,0
+CMP.US,D,20120425,000000,50.5028,50.5235,49.8538,50.3,178177.19349327,0
+CMP.US,D,20120426,000000,50.1704,51.3636,50.1021,51.1597,269828.96732909,0
+CMP.US,D,20120427,000000,50.4207,51.2775,50.016,51.1756,396099.80333325,0
+CMP.US,D,20120430,000000,51.607,52.1977,51.1509,51.8919,484152.41564912,0
+CMP.US,D,20120501,000000,51.7861,52.3896,51.2755,51.876,400538.8702795,0
+CMP.US,D,20120502,000000,51.4596,52.2896,51.3705,52.1383,450659.29168163,0
+CMP.US,D,20120503,000000,52.1561,52.9723,52.1096,52.5756,501811.65464846,0
+CMP.US,D,20120504,000000,52.5083,52.7635,51.9622,52.0008,785426.79528059,0
+CMP.US,D,20120507,000000,51.7722,52.5766,51.506,52.0907,278377.6076368,0
+CMP.US,D,20120508,000000,51.696,51.9809,50.7056,51.8988,671566.54739874,0
+CMP.US,D,20120509,000000,51.3695,52.6478,51.0538,52.2302,459179.63192685,0
+CMP.US,D,20120510,000000,52.531,52.6676,51.412,51.6624,397531.988639,0
+CMP.US,D,20120511,000000,51.3883,52.2481,51.2171,51.606,335734.75930652,0
+CMP.US,D,20120514,000000,51.138,51.7445,51.0134,51.3299,295879.17485936,0
+CMP.US,D,20120515,000000,51.4289,51.5614,51.0084,51.3833,340495.23410545,0
+CMP.US,D,20120516,000000,51.4456,52.5607,51.3467,51.4873,729686.7900394,0
+CMP.US,D,20120517,000000,51.5871,52.3292,50.7352,50.9321,511518.57608558,0
+CMP.US,D,20120518,000000,50.9648,50.9648,48.8644,48.987,724855.56508422,0
+CMP.US,D,20120521,000000,49.1592,49.921,48.9702,49.5668,584412.4620672,0
+CMP.US,D,20120522,000000,49.642,49.8468,48.8089,49.1404,521621.69839771,0
+CMP.US,D,20120523,000000,48.7278,49.6647,47.8255,49.5262,452551.35300298,0
+CMP.US,D,20120524,000000,49.5262,49.9814,48.9792,49.8874,330499.24774421,0
+CMP.US,D,20120525,000000,49.9507,50.1792,49.2651,49.364,147182.56075783,0
+CMP.US,D,20120529,000000,50.0101,50.4751,49.5906,50.1872,306231.94415138,0
+CMP.US,D,20120530,000000,49.8408,49.8408,48.8931,48.9592,181065.82130119,0
+CMP.US,D,20120531,000000,49.0543,49.076,48.0531,48.5844,220781.92686889,0
+CMP.US,D,20120601,000000,51.9512,51.9512,47.7919,48.8238,385804.64488274,0
+CMP.US,D,20120604,000000,48.7872,49.0089,47.396,48.4616,373166.64554394,0
+CMP.US,D,20120605,000000,48.2301,48.9999,48.1075,48.7278,210600.97938491,0
+CMP.US,D,20120606,000000,49.3225,49.747,48.9395,49.3967,217682.05930875,0
+CMP.US,D,20120607,000000,52.1808,52.1808,49.0089,49.0365,371643.49575158,0
+CMP.US,D,20120608,000000,48.7535,49.0147,48.2845,48.7872,464561.69738424,0
+CMP.US,D,20120611,000000,49.1147,49.3225,47.956,48.0274,343167.56857856,0
+CMP.US,D,20120612,000000,48.0857,48.1075,47.309,47.8195,661725.20066472,0
+CMP.US,D,20120613,000000,47.6059,47.7919,46.746,46.9983,464425.25065433,0
+CMP.US,D,20120614,000000,46.9241,47.5178,46.5768,47.0657,356386.72991511,0
+CMP.US,D,20120615,000000,47.1992,47.7502,46.8707,47.6938,470104.46676795,0
+CMP.US,D,20120618,000000,47.4179,47.9739,47.1111,47.9511,227351.58423471,0
+CMP.US,D,20120619,000000,47.8799,48.6308,47.8799,48.4786,382334.85507706,0
+CMP.US,D,20120620,000000,48.4389,48.6873,47.8195,48.2845,218257.15700737,0
+CMP.US,D,20120621,000000,48.0609,48.0609,47.4247,47.5534,482363.44741258,0
+CMP.US,D,20120622,000000,47.595,47.8947,47.4109,47.589,468732.92445327,0
+CMP.US,D,20120625,000000,46.9825,47.7978,46.939,47.589,292720.68574118,0
+CMP.US,D,20120626,000000,47.7008,49.5203,47.7008,48.7931,656937.43651983,0
+CMP.US,D,20120627,000000,49.0405,50.0932,48.9168,49.8201,251193.37617355,0
+CMP.US,D,20120628,000000,49.55,50.4058,49.4026,50.4008,287736.84259181,0
+CMP.US,D,20120629,000000,51.1786,52.2698,51.1786,52.0809,379777.74228699,0
+CMP.US,D,20120702,000000,52.2857,52.448,51.6148,51.9632,353530.44503575,0
+CMP.US,D,20120703,000000,52.0373,53.6293,51.8483,53.0623,185994.07504208,0
+CMP.US,D,20120705,000000,52.7131,53.3958,52.4737,53.1237,215376.61493159,0
+CMP.US,D,20120706,000000,52.6794,53.1386,52.5597,52.8181,176631.80793752,0
+CMP.US,D,20120709,000000,51.3448,53.0505,51.3448,52.8972,224906.66097811,0
+CMP.US,D,20120710,000000,53.2453,53.4898,51.5981,52.2372,369150.05810213,0
+CMP.US,D,20120711,000000,52.4915,52.6617,51.6574,52.0443,314070.05074707,0
+CMP.US,D,20120712,000000,51.7365,52.1808,51.4714,51.882,539568.99160461,0
+CMP.US,D,20120713,000000,51.9354,52.2629,51.7939,51.9354,571029.56465477,0
+CMP.US,D,20120716,000000,51.8058,52.0443,51.1558,51.9275,327943.14567064,0
+CMP.US,D,20120717,000000,52.066,52.066,51.3269,51.8929,456736.73010328,0
+CMP.US,D,20120718,000000,51.8682,52.0333,51.7168,51.8929,540022.80332112,0
+CMP.US,D,20120719,000000,51.886,52.059,51.501,51.9008,507950.74677768,0
+CMP.US,D,20120720,000000,51.6515,51.9434,51.4566,51.7861,210860.73352998,0
+CMP.US,D,20120723,000000,51.2251,51.8929,50.8986,51.7168,271096.40584243,0
+CMP.US,D,20120724,000000,51.8176,51.8176,51.0608,51.4793,250065.41653965,0
+CMP.US,D,20120725,000000,51.7791,51.8176,51.0154,51.2379,204192.02594541,0
+CMP.US,D,20120726,000000,51.8176,51.8682,50.481,50.5018,332469.13423744,0
+CMP.US,D,20120727,000000,50.762,50.9044,50.3474,50.6146,1104374.5639427,0
+CMP.US,D,20120730,000000,50.7551,51.882,50.5632,50.9193,568918.17784904,0
+CMP.US,D,20120731,000000,50.0398,50.1407,49.082,49.3927,682513.61800323,0
+CMP.US,D,20120801,000000,49.5421,49.5421,48.4786,48.6308,406404.05823242,0
+CMP.US,D,20120802,000000,48.3726,48.987,47.8028,48.3508,361751.61319169,0
+CMP.US,D,20120803,000000,49.1018,49.2651,48.6516,49.0276,259126.49012191,0
+CMP.US,D,20120806,000000,48.9999,49.3392,48.9228,48.9999,144289.89008383,0
+CMP.US,D,20120807,000000,49.1147,49.6192,48.9732,49.4788,203828.167999,0
+CMP.US,D,20120808,000000,50.0041,50.0041,48.7208,49.178,190008.64105085,0
+CMP.US,D,20120809,000000,49.3225,49.8052,48.9792,49.3165,147341.24325113,0
+CMP.US,D,20120810,000000,49.2581,49.6697,48.9939,49.642,266557.27796091,0
+CMP.US,D,20120813,000000,49.6489,49.6489,48.5072,48.9485,121796.39397977,0
+CMP.US,D,20120814,000000,49.1987,49.3313,48.6121,48.7535,147607.06169531,0
+CMP.US,D,20120815,000000,48.7338,48.9939,48.6239,48.9168,90992.786666206,0
+CMP.US,D,20120816,000000,48.8416,49.3165,48.7674,49.2443,231407.58962072,0
+CMP.US,D,20120817,000000,49.2384,49.731,49.087,49.6192,121925.76569405,0
+CMP.US,D,20120820,000000,49.6192,49.9892,49.076,49.6697,258248.17746792,0
+CMP.US,D,20120821,000000,49.9161,50.8757,49.9161,50.1357,169875.16801591,0
+CMP.US,D,20120822,000000,50.0773,50.5225,49.7183,50.3603,171565.0860337,0
+CMP.US,D,20120823,000000,50.2336,50.2703,49.6489,49.7509,140437.03871791,0
+CMP.US,D,20120824,000000,49.7509,50.0101,49.3857,49.7093,120668.43434589,0
+CMP.US,D,20120827,000000,49.8597,49.8597,48.898,48.9592,139138.26799251,0
+CMP.US,D,20120828,000000,48.8485,49.4451,48.706,49.2264,139199.9217001,0
+CMP.US,D,20120829,000000,49.3066,49.6183,49.173,49.4006,145928.26155922,0
+CMP.US,D,20120830,000000,49.2156,49.3522,48.9495,49.1186,145225.81357934,0
+CMP.US,D,20120831,000000,49.4273,49.5312,48.9612,49.3749,136758.03059305,0
+CMP.US,D,20120904,000000,49.4629,50.1436,49.1651,49.9299,254552.99787877,0
+CMP.US,D,20120905,000000,50.0476,50.7799,49.6489,50.5978,231813.89766088,0
+CMP.US,D,20120906,000000,50.6987,51.8186,50.6017,51.5515,140945.42912638,0
+CMP.US,D,20120907,000000,51.6288,52.7003,51.5971,52.3629,190614.06024503,0
+CMP.US,D,20120910,000000,52.3075,53.2365,52.1096,52.1521,171495.34659396,0
+CMP.US,D,20120911,000000,52.1432,52.5509,50.114,50.7739,487736.4164213,0
+CMP.US,D,20120912,000000,50.9283,50.9283,50.0942,50.4048,151173.88028669,0
+CMP.US,D,20120913,000000,50.1902,51.0321,49.9635,50.0526,403416.38020575,0
+CMP.US,D,20120914,000000,50.2219,50.2219,49.078,49.5906,692433.80062562,0
+CMP.US,D,20120917,000000,49.2858,50.106,49.1523,49.6944,615309.05530042,0
+CMP.US,D,20120918,000000,49.4352,50.1971,49.36,50.0744,414087.52520088,0
+CMP.US,D,20120919,000000,50.291,51.1973,49.8825,51.0648,335679.16989803,0
+CMP.US,D,20120920,000000,50.9213,52.061,50.668,51.9919,520704.97851604,0
+CMP.US,D,20120921,000000,52.1373,53.099,52.0473,52.5676,976676.59621533,0
+CMP.US,D,20120924,000000,52.2342,52.7003,51.6366,52.5637,519651.81190447,0
+CMP.US,D,20120925,000000,52.7427,52.9822,51.7949,52.1897,737959.50473774,0
+CMP.US,D,20120926,000000,52.1432,52.2728,50.8679,51.1509,395871.38140023,0
+CMP.US,D,20120927,000000,51.319,51.4913,50.7936,51.2785,301890.91670734,0
+CMP.US,D,20120928,000000,50.959,51.499,50.9144,51.2785,229992.58649577,0
+CMP.US,D,20121001,000000,51.4299,52.2728,50.8986,51.2636,464243.32168112,0
+CMP.US,D,20121002,000000,51.1509,52.0216,51.131,51.9167,367624.88687673,0
+CMP.US,D,20121003,000000,52.061,52.4767,51.4556,52.0294,438899.60499682,0
+CMP.US,D,20121004,000000,52.1778,52.6676,51.4002,51.9028,381921.47202128,0
+CMP.US,D,20121005,000000,52.0294,52.438,51.9454,52.1778,146141.52274447,0
+CMP.US,D,20121008,000000,52.075,52.4767,51.606,52.3075,144046.30740304,0
+CMP.US,D,20121009,000000,52.2649,52.6716,52.061,52.3994,265851.79783147,0
+CMP.US,D,20121010,000000,52.2134,52.7814,52.1897,52.5301,475261.14244187,0
+CMP.US,D,20121011,000000,52.8832,53.4393,52.6844,53.1791,320387.02898343,0
+CMP.US,D,20121012,000000,53.2365,53.2365,52.3629,52.6716,145851.44710386,0
+CMP.US,D,20121015,000000,52.7557,53.5185,52.2728,53.1613,142142.11748348,0
+CMP.US,D,20121016,000000,53.2613,53.6223,52.7645,53.3542,347208.41321679,0
+CMP.US,D,20121017,000000,53.4611,54.0082,52.8468,53.5402,314463.21947249,0
+CMP.US,D,20121018,000000,53.7174,53.8083,52.9357,53.2365,397233.82726624,0
+CMP.US,D,20121019,000000,53.2434,53.5333,52.4964,53.1197,371845.63905514,0
+CMP.US,D,20121022,000000,53.4611,53.6006,52.9545,53.6006,231669.36519884,0
+CMP.US,D,20121023,000000,53.004,53.187,52.4113,52.6794,271491.59600091,0
+CMP.US,D,20121024,000000,52.7874,53.2019,52.1432,52.1897,243593.79867606,0
+CMP.US,D,20121025,000000,52.4905,53.6431,52.3994,53.3701,176041.54949113,0
+CMP.US,D,20121026,000000,53.5125,53.9864,52.8585,52.9357,187438.38894605,0
+CMP.US,D,20121031,000000,53.3294,54.9966,53.2613,54.207,274261.96997624,0
+CMP.US,D,20121101,000000,53.9795,55.5042,53.7529,55.4438,403417.39092226,0
+CMP.US,D,20121102,000000,55.7743,55.7743,53.187,53.5333,454532.35737792,0
+CMP.US,D,20121105,000000,53.286,53.8568,53.1267,53.655,183713.89857788,0
+CMP.US,D,20121106,000000,53.8747,54.7206,53.8747,54.1992,221691.57173493,0
+CMP.US,D,20121107,000000,53.7471,54.0329,52.8191,53.6353,229339.66362527,0
+CMP.US,D,20121108,000000,53.559,53.9182,53.2692,53.5649,166208.28848926,0
+CMP.US,D,20121109,000000,53.4719,54.8106,53.4719,53.7342,550011.71466673,0
+CMP.US,D,20121112,000000,53.7945,53.7945,52.3232,52.5904,212016.99322637,0
+CMP.US,D,20121113,000000,52.3232,53.0228,51.882,52.2391,257763.03353937,0
+CMP.US,D,20121114,000000,52.0036,52.1204,51.2201,51.3814,275692.13384896,0
+CMP.US,D,20121115,000000,51.2636,52.0216,50.668,51.0114,281261.18186214,0
+CMP.US,D,20121116,000000,51.0845,51.9087,50.6987,51.4002,170484.63007615,0
+CMP.US,D,20121119,000000,51.7603,52.6844,51.5594,52.6794,258887.9610237,0
+CMP.US,D,20121120,000000,52.4638,53.5838,52.1897,53.0455,459230.16775274,0
+CMP.US,D,20121121,000000,53.2553,53.4452,52.9753,53.1682,95626.921900405,0
+CMP.US,D,20121123,000000,53.1405,53.8747,53.1405,53.6698,104809.28146478,0
+CMP.US,D,20121126,000000,53.6698,54.1943,53.5649,53.837,293333.17995097,0
+CMP.US,D,20121127,000000,53.837,54.1943,53.2266,53.4135,262449.7260325,0
+CMP.US,D,20121128,000000,53.189,53.6203,52.7864,53.379,220251.30069703,0
+CMP.US,D,20121129,000000,53.4858,53.661,52.8585,53.5629,179781.20060706,0
+CMP.US,D,20121130,000000,53.4858,53.6877,52.4935,52.8585,321136.98063965,0
+CMP.US,D,20121203,000000,52.9149,52.9605,52.0997,52.2302,240413.07379448,0
+CMP.US,D,20121204,000000,52.2629,52.8308,52.077,52.1067,215374.59349856,0
+CMP.US,D,20121205,000000,52.3659,52.8535,52.0304,52.6171,138338.79122692,0
+CMP.US,D,20121206,000000,52.5796,52.9149,52.4133,52.8308,142180.52471114,0
+CMP.US,D,20121207,000000,52.8705,53.1069,52.5924,52.6993,179206.10290841,0
+CMP.US,D,20121210,000000,52.8091,53.6125,52.5924,53.5235,138662.22051261,0
+CMP.US,D,20121211,000000,53.7005,53.9291,53.1,53.273,223002.47105854,0
+CMP.US,D,20121212,000000,53.4799,53.4799,52.6527,52.719,172070.44429261,0
+CMP.US,D,20121213,000000,52.7942,52.9763,52.1314,52.3579,123391.30464489,0
+CMP.US,D,20121214,000000,52.3382,52.4895,50.8392,51.4883,462014.69175932,0
+CMP.US,D,20121217,000000,51.4753,52.4113,51.4219,51.8958,428843.98636103,0
+CMP.US,D,20121218,000000,52.0146,52.4598,51.7871,52.3826,320723.59758386,0
+CMP.US,D,20121219,000000,52.6656,52.8191,52.3956,52.5261,272052.54366829,0
+CMP.US,D,20121220,000000,52.7487,53.2286,52.4895,52.8388,275507.17272621,0
+CMP.US,D,20121221,000000,52.4509,53.1741,52.1788,52.2768,941564.3043863,0
+CMP.US,D,20121224,000000,52.3737,52.6785,51.7949,52.5924,132111.76676063,0
+CMP.US,D,20121226,000000,52.8191,52.8308,52.4133,52.632,315275.83555282,0
+CMP.US,D,20121227,000000,52.5796,52.7062,51.883,52.6171,214472.02364814,0
+CMP.US,D,20121228,000000,52.2857,52.5627,51.9789,52.0146,147418.05770649,0
+CMP.US,D,20121231,000000,51.9097,52.2421,51.3457,51.6871,383142.41757481,0
+CMP.US,D,20130102,000000,52.5666,53.0317,52.0304,52.9308,386488.89996531,0
+CMP.US,D,20130103,000000,52.8585,53.4502,52.8238,53.3167,274278.14144053,0
+CMP.US,D,20130104,000000,53.4502,53.936,53.2573,53.7777,236061.93918527,0
+CMP.US,D,20130107,000000,53.5986,53.8667,53.3027,53.3255,289412.61057835,0
+CMP.US,D,20130108,000000,53.1623,53.3027,51.7168,52.3045,328578.88636036,0
+CMP.US,D,20130109,000000,52.2095,52.8308,51.9869,52.728,189855.01214014,0
+CMP.US,D,20130110,000000,52.6171,52.719,50.1595,51.3072,541224.54526081,0
+CMP.US,D,20130111,000000,51.1776,51.2933,50.5789,50.8184,383586.12212614,0
+CMP.US,D,20130114,000000,50.6838,50.8996,50.1535,50.3,379811.09593208,0
+CMP.US,D,20130115,000000,49.9121,50.6788,49.8151,50.3741,328822.46904116,0
+CMP.US,D,20130116,000000,50.3177,50.6788,50.1348,50.4573,289304.46391094,0
+CMP.US,D,20130117,000000,50.2803,50.4296,50.0239,50.1792,288941.61668105,0
+CMP.US,D,20130118,000000,50.1397,50.5058,50.0002,50.1733,232616.40657603,0
+CMP.US,D,20130122,000000,50.2109,50.4038,50.2019,50.3177,240317.0557253,0
+CMP.US,D,20130123,000000,50.0091,50.288,49.8151,49.8973,355996.59333923,0
+CMP.US,D,20130124,000000,49.9922,50.2109,49.7518,49.8844,582705.36186861,0
+CMP.US,D,20130125,000000,50.0378,50.0833,49.7183,49.918,399468.52148714,0
+CMP.US,D,20130128,000000,50.0763,50.109,49.2838,49.6103,307661.09730757,0
+CMP.US,D,20130129,000000,49.726,49.8686,49.5738,49.7103,378893.3653339,0
+CMP.US,D,20130130,000000,49.8151,50.1278,49.5738,49.6826,505653.38813267,0
+CMP.US,D,20130131,000000,49.6826,50.0833,49.3225,49.8488,317095.12528489,0
+CMP.US,D,20130201,000000,50.0378,50.2803,49.7844,50.1278,207574.89413056,0
+CMP.US,D,20130204,000000,49.9864,50.3801,49.9864,50.3177,239584.28624988,0
+CMP.US,D,20130205,000000,50.5058,50.7442,50.0635,50.2803,309579.4372584,0
+CMP.US,D,20130206,000000,49.747,50.6473,49.5896,50.3673,582462.78990433,0
+CMP.US,D,20130207,000000,50.3177,51.1242,50.0961,51.1033,385355.88674883,0
+CMP.US,D,20130208,000000,51.2616,51.7168,51.2616,51.4407,569806.5976682,0
+CMP.US,D,20130211,000000,51.5427,51.6495,51.3279,51.4546,226752.22933964,0
+CMP.US,D,20130212,000000,51.4219,51.696,51.2765,51.5574,245713.27121393,0
+CMP.US,D,20130213,000000,51.7524,51.8355,51.2883,51.4674,266389.49901895,0
+CMP.US,D,20130214,000000,51.5219,51.6495,51.2616,51.5377,119391.89938388,0
+CMP.US,D,20130215,000000,51.503,51.9592,51.3279,51.9592,300465.80641722,0
+CMP.US,D,20130219,000000,51.9592,51.9592,51.3695,51.6198,336121.86373284,0
+CMP.US,D,20130220,000000,51.7326,51.8355,51.2686,51.4407,548642.19378508,0
+CMP.US,D,20130221,000000,51.515,52.077,51.3279,51.7168,574684.3155832,0
+CMP.US,D,20130222,000000,51.8563,51.8563,51.1627,51.7524,239208.29970525,0
+CMP.US,D,20130225,000000,51.7168,53.1514,51.7168,51.8186,646024.73027694,0
+CMP.US,D,20130226,000000,51.889,51.889,50.7056,50.8946,528116.5627412,0
+CMP.US,D,20130227,000000,50.6928,51.9839,50.4642,51.8216,315215.19256175,0
+CMP.US,D,20130228,000000,51.7752,51.8603,51.2755,51.3833,246299.48679427,0
+CMP.US,D,20130301,000000,51.1262,51.5594,50.3494,51.229,380833.94104811,0
+CMP.US,D,20130304,000000,51.2231,51.7554,50.8966,51.7554,234196.15649339,0
+CMP.US,D,20130305,000000,51.9275,53.3581,51.9275,53.0733,313341.32413772,0
+CMP.US,D,20130306,000000,53.0733,53.6708,53.0733,53.3107,278510.01150064,0
+CMP.US,D,20130307,000000,53.4374,53.4374,53.0733,53.1583,100106.41750738,0
+CMP.US,D,20130308,000000,53.4958,53.9152,53.3581,53.9093,167978.05311196,0
+CMP.US,D,20130311,000000,53.7351,53.8657,53.1069,53.665,227979.23919228,0
+CMP.US,D,20130312,000000,53.6985,54.0082,53.2286,53.9409,198531.00272911,0
+CMP.US,D,20130313,000000,53.9914,53.9994,52.8071,52.8972,314621.9019658,0
+CMP.US,D,20130314,000000,53.0603,53.273,52.8892,53.1613,342188.18427278,0
+CMP.US,D,20130315,000000,53.1613,53.9409,52.9526,53.9093,528091.29482826,0
+CMP.US,D,20130318,000000,53.4195,54.5297,53.2642,54.2566,274960.37509006,0
+CMP.US,D,20130319,000000,54.2011,54.403,53.657,54.3031,260198.86034732,0
+CMP.US,D,20130320,000000,54.3486,54.7513,54.1052,54.5029,194992.48420023,0
+CMP.US,D,20130321,000000,54.2417,54.4722,53.6777,53.8123,163193.3211166,0
+CMP.US,D,20130322,000000,54.0468,54.1734,53.2959,53.4958,181361.96124092,0
+CMP.US,D,20130325,000000,53.6777,53.6777,53.2385,53.4819,305794.30389916,0
+CMP.US,D,20130326,000000,53.5799,54.311,53.4958,54.2417,385241.67578232,0
+CMP.US,D,20130327,000000,54.0261,54.774,53.9281,54.6819,197527.36122691,0
+CMP.US,D,20130328,000000,54.6058,55.05,54.4594,54.9956,229652.98574579,0
+CMP.US,D,20130401,000000,54.869,55.0847,54.0835,54.6532,262746.87668873,0
+CMP.US,D,20130402,000000,54.8917,55.0847,54.3031,54.774,295159.54469868,0
+CMP.US,D,20130403,000000,54.6889,55.2549,54.2279,54.6602,449874.97566381,0
+CMP.US,D,20130404,000000,54.7373,55.9563,54.4525,54.7236,391046.22074416,0
+CMP.US,D,20130405,000000,54.8848,54.8848,53.1356,53.7054,378262.67822678,0
+CMP.US,D,20130408,000000,53.4275,53.6441,53.1197,53.5719,142825.36184951,0
+CMP.US,D,20130409,000000,53.9281,55.0035,53.9281,54.493,455451.09869262,0
+CMP.US,D,20130410,000000,54.3614,55.9989,54.3614,55.9693,281949.47981077,0
+CMP.US,D,20130411,000000,56.0354,57.386,55.9563,56.6143,476440.64861816,0
+CMP.US,D,20130412,000000,56.453,56.6193,55.4607,56.4302,266980.76818188,0
+CMP.US,D,20130415,000000,55.8119,56.2165,55.2113,55.7209,401467.71875938,0
+CMP.US,D,20130416,000000,56.0286,56.4175,55.7347,56.2819,249125.45017809,0
+CMP.US,D,20130417,000000,56.1047,56.181,55.1005,55.7278,237077.70928568,0
+CMP.US,D,20130418,000000,55.9276,55.9276,54.8215,55.2598,412143.91733711,0
+CMP.US,D,20130419,000000,55.2756,56.0909,54.9868,56.0286,440111.45410168,0
+CMP.US,D,20130422,000000,55.9989,56.0593,55.5398,55.9019,358879.15684806,0
+CMP.US,D,20130423,000000,54.8215,55.4142,54.4594,55.3845,374440.14835638,0
+CMP.US,D,20130424,000000,55.6724,56.2769,55.6497,56.1671,314754.30582963,0
+CMP.US,D,20130425,000000,56.4175,56.6004,55.9989,56.4481,228490.6617503,0
+CMP.US,D,20130426,000000,56.4669,56.9329,56.2373,56.6737,433984.49057065,0
+CMP.US,D,20130429,000000,57.7986,58.9136,56.4739,57.5265,443733.86210154,0
+CMP.US,D,20130430,000000,57.7136,60.3562,57.7136,60.3215,811961.1360229,0
+CMP.US,D,20130501,000000,60.0554,60.19,59.0798,59.2539,396748.68333769,0
+CMP.US,D,20130502,000000,59.0798,60.1514,58.5278,59.9862,355575.1245513,0
+CMP.US,D,20130503,000000,60.5787,61.114,60.3849,60.5234,337861.30686,0
+CMP.US,D,20130506,000000,60.9558,60.9558,60.1346,60.7045,386567.7358537,0
+CMP.US,D,20130507,000000,60.8925,60.8925,60.468,60.8153,435401.51512864,0
+CMP.US,D,20130508,000000,60.8241,61.6108,60.5303,61.3743,306983.91724063,0
+CMP.US,D,20130509,000000,61.2229,61.5048,60.8074,61.1023,162644.50204742,0
+CMP.US,D,20130510,000000,61.0478,61.77,60.7866,61.687,173022.53925239,0
+CMP.US,D,20130513,000000,61.6385,61.7819,61.3188,61.5682,111010.0273016,0
+CMP.US,D,20130514,000000,61.3792,61.8541,61.3307,61.4703,240525.26332797,0
+CMP.US,D,20130515,000000,61.3387,62.0905,61.0102,61.9313,206742.06371987,0
+CMP.US,D,20130516,000000,61.9946,62.5417,61.5959,62.2113,226807.81874813,0
+CMP.US,D,20130517,000000,62.4498,62.5883,62.1539,62.5368,125546.15226088,0
+CMP.US,D,20130520,000000,62.4626,63.2284,61.5762,62.4893,390333.6655991,0
+CMP.US,D,20130521,000000,62.5032,62.5368,62.0708,62.3201,255329.22816446,0
+CMP.US,D,20130522,000000,62.237,62.5032,60.746,61.025,441986.33324223,0
+CMP.US,D,20130523,000000,60.8925,61.6453,60.6501,61.5909,229196.14187973,0
+CMP.US,D,20130524,000000,61.2229,61.8541,60.9815,61.4238,96726.581471792,0
+CMP.US,D,20130528,000000,61.9877,62.3567,61.9125,62.0084,102938.44519031,0
+CMP.US,D,20130529,000000,61.7611,62.0619,61.2575,61.4772,116930.804663,0
+CMP.US,D,20130530,000000,61.4554,62.2617,61.4554,61.9283,198239.91637197,0
+CMP.US,D,20130531,000000,61.6166,62.5477,61.1991,61.1991,160481.5686993,0
+CMP.US,D,20130603,000000,61.1824,61.5267,60.2107,60.7352,220178.52910775,0
+CMP.US,D,20130604,000000,60.8202,61.2219,60.7876,61.0775,159266.68744488,0
+CMP.US,D,20130605,000000,61.0716,61.2813,60.3008,60.3146,114898.25374566,0
+CMP.US,D,20130606,000000,60.2801,61.3455,60.2801,61.2902,207264.60415958,0
+CMP.US,D,20130607,000000,60.1326,61.5048,60.1326,61.0359,129117.01371833,0
+CMP.US,D,20130610,000000,61.0152,61.2358,60.4957,61.0775,147025.89969757,0
+CMP.US,D,20130611,000000,60.5689,60.6471,59.8426,60.0267,184672.05783677,0
+CMP.US,D,20130612,000000,60.3295,60.3295,59.4094,59.626,136068.72192789,0
+CMP.US,D,20130613,000000,59.4242,60.0188,59.4094,59.9208,188414.74110226,0
+CMP.US,D,20130614,000000,59.7823,60.2286,59.4569,59.9426,124814.39350199,0
+CMP.US,D,20130617,000000,60.005,60.4393,59.4569,59.7962,157912.327311,0
+CMP.US,D,20130618,000000,59.9654,60.3088,59.4172,60.2631,167011.80812092,0
+CMP.US,D,20130619,000000,60.1445,60.194,59.527,59.6478,171115.31718327,0
+CMP.US,D,20130620,000000,58.8404,59.1155,58.0202,58.5308,328329.23938045,0
+CMP.US,D,20130621,000000,58.4387,59.0858,58.1686,58.2873,730770.2781465,0
+CMP.US,D,20130624,000000,57.6819,58.2309,57.1733,57.8648,191305.39034321,0
+CMP.US,D,20130625,000000,58.3833,59.1709,57.9529,58.9523,150045.92065281,0
+CMP.US,D,20130626,000000,59.4242,59.4242,58.141,58.2716,241456.13324088,0
+CMP.US,D,20130627,000000,58.3556,59.1976,58.2596,58.6218,270236.28608577,0
+CMP.US,D,20130628,000000,58.6386,59.3391,58.1113,59.2846,427492.65837671,0
+CMP.US,D,20130701,000000,59.5617,60.6224,59.527,60.3088,160301.66115913,0
+CMP.US,D,20130702,000000,60.3295,61.1062,60.3295,60.7352,168844.23716773,0
+CMP.US,D,20130703,000000,60.2424,61.2358,60.1187,60.9498,83777.281445496,0
+CMP.US,D,20130705,000000,61.2991,61.5544,60.9598,61.3455,132340.18869366,0
+CMP.US,D,20130708,000000,61.3733,62.0401,61.3674,61.4703,158183.19933777,0
+CMP.US,D,20130709,000000,61.6246,62.3479,61.5762,62.333,129646.62917367,0
+CMP.US,D,20130710,000000,62.4398,62.7001,62.1382,62.4498,132855.65411775,0
+CMP.US,D,20130711,000000,62.7109,63.6094,62.7109,63.2581,382116.54030923,0
+CMP.US,D,20130712,000000,63.3125,63.3589,62.7693,63.0572,126035.33905551,0
+CMP.US,D,20130715,000000,63.0355,63.3847,62.8733,63.2898,166701.51814996,0
+CMP.US,D,20130716,000000,63.267,63.6618,63.0751,63.2304,304538.99398403,0
+CMP.US,D,20130717,000000,63.5827,63.732,62.9514,63.0909,154533.50199193,0
+CMP.US,D,20130718,000000,63.3452,63.4708,63.1414,63.2957,104428.24133757,0
+CMP.US,D,20130719,000000,63.1809,63.6172,62.9157,63.3452,128272.05470944,0
+CMP.US,D,20130722,000000,63.4213,63.8893,63.1978,63.4708,171647.96478816,0
+CMP.US,D,20130723,000000,63.7509,64.3959,63.3125,64.2692,180288.58029899,0
+CMP.US,D,20130724,000000,64.4365,64.4365,62.6922,62.9791,210523.15421303,0
+CMP.US,D,20130725,000000,62.703,63.1482,62.4498,62.5417,205600.96477125,0
+CMP.US,D,20130726,000000,62.2163,62.5922,62.0955,62.5497,343280.76882855,0
+CMP.US,D,20130729,000000,62.4251,62.887,61.954,62.3637,545862.72336108,0
+CMP.US,D,20130730,000000,54.0023,54.8433,45.0502,51.2369,4724589.3089621,0
+CMP.US,D,20130731,000000,51.608,53.2316,51.2448,53.0188,1302337.5439887,0
+CMP.US,D,20130801,000000,53.3017,53.7499,52.2847,53.559,949919.89783911,0
+CMP.US,D,20130802,000000,53.3504,53.3504,52.1037,52.2561,554051.54858844,0
+CMP.US,D,20130805,000000,52.3519,52.6765,51.8958,52.6636,409032.93189527,0
+CMP.US,D,20130806,000000,52.5222,53.2503,51.9186,52.7932,687697.58302313,0
+CMP.US,D,20130807,000000,52.6211,53.0703,52.4717,53.0079,265086.68542748,0
+CMP.US,D,20130808,000000,53.8747,54.1012,53.5541,53.7718,437322.88722901,0
+CMP.US,D,20130809,000000,53.6173,54.7018,53.1119,53.2266,301290.55109577,0
+CMP.US,D,20130812,000000,52.9318,53.6095,52.9318,53.4819,276285.42444492,0
+CMP.US,D,20130813,000000,53.3167,53.4819,52.16,52.2293,370989.56216456,0
+CMP.US,D,20130814,000000,52.2935,52.446,51.8632,51.9562,615164.52283836,0
+CMP.US,D,20130815,000000,51.4437,51.6851,50.859,51.3992,476163.71229228,0
+CMP.US,D,20130816,000000,51.4793,51.608,51.0154,51.3804,515105.60900733,0
+CMP.US,D,20130819,000000,51.4496,51.8503,51.3546,51.5457,359441.11523195,0
+CMP.US,D,20130820,000000,51.608,52.4815,51.321,51.7108,412189.39958041,0
+CMP.US,D,20130821,000000,51.3804,51.6258,50.4583,50.4661,471208.16920541,0
+CMP.US,D,20130822,000000,50.7145,51.2883,50.576,51.2448,273499.88972181,0
+CMP.US,D,20130823,000000,51.4437,51.5457,51.1993,51.4913,192957.91184986,0
+CMP.US,D,20130826,000000,51.695,52.059,51.4496,51.9879,319199.43707499,0
+CMP.US,D,20130827,000000,51.5881,52.0086,51.4793,51.8632,518719.93127504,0
+CMP.US,D,20130828,000000,52.065,52.1768,51.5783,51.882,310389.02118916,0
+CMP.US,D,20130829,000000,51.882,52.4113,51.5783,52.1581,310303.11028516,0
+CMP.US,D,20130830,000000,52.2678,52.532,52.0046,52.0937,269482.29156349,0
+CMP.US,D,20130903,000000,52.9605,53.3017,50.7075,50.942,596958.48620289,0
+CMP.US,D,20130904,000000,50.9361,51.9938,50.7225,51.5783,458029.43652957,0
+CMP.US,D,20130905,000000,51.5783,52.17,51.5407,51.886,221046.73459655,0
+CMP.US,D,20130906,000000,51.9157,52.2471,51.7811,51.886,237514.33882139,0
+CMP.US,D,20130909,000000,52.2055,52.7507,52.0146,52.5479,212648.69105,0
+CMP.US,D,20130910,000000,52.8495,53.5759,52.5479,53.3809,364359.26180767,0
+CMP.US,D,20130911,000000,53.096,53.3207,52.8495,53.1029,191608.60529856,0
+CMP.US,D,20130912,000000,53.0178,53.186,52.6003,52.7655,179529.5321941,0
+CMP.US,D,20130913,000000,52.8358,54.5731,52.5479,54.1132,401076.57146699,0
+CMP.US,D,20130916,000000,54.9966,55.0045,53.934,54.4465,352664.26097998,0
+CMP.US,D,20130917,000000,54.309,54.7275,54.213,54.5237,192810.34723825,0
+CMP.US,D,20130918,000000,54.5237,55.1094,54.1132,54.9551,428787.38623603,0
+CMP.US,D,20130919,000000,54.777,55.1094,54.3743,54.8343,363254.54865368,0
+CMP.US,D,20130920,000000,54.5029,54.8196,53.4047,53.6323,518657.26685094,0
+CMP.US,D,20130923,000000,53.4977,53.8944,53.1386,53.2019,202017.97471558,0
+CMP.US,D,20130924,000000,53.0673,53.7272,52.8418,53.4651,144988.29519765,0
+CMP.US,D,20130925,000000,53.3868,53.8242,53.2444,53.3444,184202.07465599,0
+CMP.US,D,20130926,000000,53.4601,54.679,53.3809,54.6018,260829.54745443,0
+CMP.US,D,20130927,000000,54.2773,54.3881,53.4651,53.5561,142897.12272227,0
+CMP.US,D,20130930,000000,52.9832,54.0211,52.9832,53.8855,204085.90071104,0
+CMP.US,D,20131001,000000,53.839,54.9966,53.6046,54.0092,368840.77884768,0
+CMP.US,D,20131002,000000,53.8944,54.8136,53.3988,54.5633,189731.70472497,0
+CMP.US,D,20131003,000000,54.4238,54.5464,53.5125,53.6955,184298.09272518,0
+CMP.US,D,20131004,000000,53.7471,53.839,53.1029,53.654,463428.68416775,0
+CMP.US,D,20131007,000000,53.0822,53.4878,52.7774,53.2444,271156.03811698,0
+CMP.US,D,20131008,000000,53.1237,53.186,52.5924,52.8209,174605.3213193,0
+CMP.US,D,20131009,000000,52.8061,53.4195,52.5924,52.8061,213822.13292719,0
+CMP.US,D,20131010,000000,52.9673,53.2563,52.6923,52.9605,379143.0123138,0
+CMP.US,D,20131011,000000,52.9911,53.0555,52.4727,53.0178,172794.11731937,0
+CMP.US,D,20131014,000000,52.6379,53.4769,52.6379,53.3444,160668.55125508,0
+CMP.US,D,20131015,000000,53.2444,53.5561,53.1939,53.3868,137396.80343231,0
+CMP.US,D,20131016,000000,53.4601,53.7015,53.1781,53.5966,118818.82311828,0
+CMP.US,D,20131017,000000,53.5422,54.5029,53.3918,54.221,141859.11685848,0
+CMP.US,D,20131018,000000,54.4238,54.4802,53.8657,54.3674,78729.763155508,0
+CMP.US,D,20131021,000000,54.7483,54.7483,54.1933,54.2951,137326.05327606,0
+CMP.US,D,20131022,000000,54.4337,54.6435,54.0558,54.1359,207209.01475111,0
+CMP.US,D,20131023,000000,53.8657,54.1002,53.2444,53.289,205066.29573332,0
+CMP.US,D,20131024,000000,53.1662,53.7272,52.4548,53.6115,205338.17847661,0
+CMP.US,D,20131025,000000,53.7678,54.7355,53.1781,54.495,226851.2795584,0
+CMP.US,D,20131028,000000,54.6493,54.7275,53.8113,54.3407,177188.71273884,0
+CMP.US,D,20131029,000000,54.0715,54.2318,52.2758,53.3207,342812.8070808,0
+CMP.US,D,20131030,000000,53.6887,53.8113,52.9673,53.3571,346560.54392887,0
+CMP.US,D,20131031,000000,53.2444,53.279,52.1353,52.6161,431547.6530462,0
+CMP.US,D,20131101,000000,52.4291,53.3017,52.3757,53.1386,217275.75126857,0
+CMP.US,D,20131104,000000,53.4819,53.4819,52.071,52.5548,327524.70903227,0
+CMP.US,D,20131105,000000,52.4548,52.8565,51.5554,52.4638,291276.37183721,0
+CMP.US,D,20131106,000000,52.7774,52.9041,52.0008,52.5479,116085.8456541,0
+CMP.US,D,20131107,000000,52.6527,52.8902,51.0915,51.2221,299473.28279672,0
+CMP.US,D,20131108,000000,51.2161,51.9789,51.0291,51.9374,91341.483864853,0
+CMP.US,D,20131111,000000,52.1768,52.1768,51.5257,51.6683,153313.56715492,0
+CMP.US,D,20131112,000000,51.519,51.6802,50.8135,51.1112,240559.62768957,0
+CMP.US,D,20131113,000000,50.8659,52.0571,50.8659,51.8929,143045.6980504,0
+CMP.US,D,20131114,000000,51.8049,52.0937,51.5554,51.6495,91805.402746531,0
+CMP.US,D,20131115,000000,51.7979,52.0571,51.4506,51.6425,139005.86412867,0
+CMP.US,D,20131118,000000,51.9077,51.9077,51.1182,51.4793,111239.45995116,0
+CMP.US,D,20131119,000000,51.3546,51.8613,51.13,51.3715,121481.05042621,0
+CMP.US,D,20131120,000000,51.321,51.6425,50.3544,50.6284,175872.75983264,0
+CMP.US,D,20131121,000000,50.8362,51.0598,50.0942,50.5107,153570.28915044,0
+CMP.US,D,20131122,000000,50.39,51.0698,50.0783,51.0203,152743.52303888,0
+CMP.US,D,20131125,000000,51.0766,51.2221,50.3751,50.5671,129655.72562233,0
+CMP.US,D,20131126,000000,50.4909,51.3556,50.3197,51.1509,215287.67187802,0
+CMP.US,D,20131127,000000,51.1835,51.324,50.6086,51.1053,118400.3864799,0
+CMP.US,D,20131129,000000,51.1122,51.516,50.849,50.942,92103.564119288,0
+CMP.US,D,20131202,000000,50.8738,51.3408,50.5632,50.6086,145638.18591861,0
+CMP.US,D,20131203,000000,50.4058,51.229,50.2248,50.9994,267263.76880687,0
+CMP.US,D,20131204,000000,50.954,51.4456,50.8906,51.1904,152707.13724422,0
+CMP.US,D,20131205,000000,50.942,51.788,50.942,51.2933,321221.88082714,0
+CMP.US,D,20131206,000000,51.6158,52.0858,51.3596,51.9157,150663.4684452,0
+CMP.US,D,20131209,000000,52.1135,53.1187,51.6158,52.8625,359106.56806456,0
+CMP.US,D,20131210,000000,52.7427,53.646,52.7427,52.9298,379299.67337406,0
+CMP.US,D,20131211,000000,52.9129,53.1187,51.516,52.2945,320287.97876468,0
+CMP.US,D,20131212,000000,52.1531,52.719,52.1531,52.5202,217744.72373285,0
+CMP.US,D,20131213,000000,52.7774,53.3207,52.2995,52.7427,206752.17088504,0
+CMP.US,D,20131216,000000,52.5291,53.1613,52.5291,52.999,254650.02666448,0
+CMP.US,D,20131217,000000,52.8812,54.8067,52.8625,54.6919,363822.5713367,0
+CMP.US,D,20131218,000000,54.6365,54.6365,53.2453,54.0655,519447.64716788,0
+CMP.US,D,20131219,000000,53.8944,54.1666,53.6105,54.03,316000.5192961,0
+CMP.US,D,20131220,000000,54.1082,56.2175,53.4631,56.1236,1090888.5734454,0
+CMP.US,D,20131223,000000,56.826,56.9061,55.6387,55.9593,289398.4605471,0
+CMP.US,D,20131224,000000,55.8969,57.9549,55.8969,57.6878,183217.63676764,0
+CMP.US,D,20131226,000000,57.8827,57.8827,57.1337,57.3484,202558.70805261,0
+CMP.US,D,20131227,000000,57.1843,58.2152,57.0269,57.9302,247159.60655093,0
+CMP.US,D,20131230,000000,57.768,58.1538,56.4996,56.6291,281744.30435766,0
+CMP.US,D,20131231,000000,56.9625,57.1565,56.7647,56.9912,200822.297075,0
+CMP.US,D,20140102,000000,57.0002,57.2474,56.2008,56.5371,452248.13804765,0
+CMP.US,D,20140103,000000,56.9912,57.0002,56.3937,56.4462,386478.79280012,0
+CMP.US,D,20140106,000000,56.8497,57.3237,56.7221,57.0199,690487.16061231,0
+CMP.US,D,20140107,000000,57.1169,57.4058,56.6093,56.8874,391421.19657226,0
+CMP.US,D,20140108,000000,56.8933,57.4533,56.826,57.1643,393265.75421728,0
+CMP.US,D,20140109,000000,57.9875,58.3636,56.0484,56.174,535111.73176103,0
+CMP.US,D,20140110,000000,56.4204,58.1468,56.3798,57.9748,553088.33574697,0
+CMP.US,D,20140113,000000,57.7393,57.76,56.6777,56.7647,261227.76976246,0
+CMP.US,D,20140114,000000,56.9774,57.6542,56.5876,57.6314,407300.56378372,0
+CMP.US,D,20140115,000000,57.39,58.6782,57.39,58.5822,234961.26889737,0
+CMP.US,D,20140116,000000,58.692,59.4974,58.422,59.0334,192544.52879406,0
+CMP.US,D,20140117,000000,58.8355,59.0423,58.1083,58.5575,206558.11331363,0
+CMP.US,D,20140121,000000,58.8216,59.1768,58.0162,59.0264,259746.05934732,0
+CMP.US,D,20140122,000000,59.2204,59.2362,58.8305,59.0848,152766.76951879,0
+CMP.US,D,20140123,000000,58.6841,59.6854,57.9471,59.4381,209272.89788048,0
+CMP.US,D,20140124,000000,59.0631,59.0631,57.1337,57.1843,318364.58523128,0
+CMP.US,D,20140127,000000,57.3771,57.5681,56.1533,56.181,287179.93779049,0
+CMP.US,D,20140128,000000,56.4996,56.9863,56.2522,56.7726,259776.38084287,0
+CMP.US,D,20140129,000000,56.6024,57.1337,56.0721,56.1661,282833.85676387,0
+CMP.US,D,20140130,000000,56.5589,56.7161,55.987,56.3224,286756.44756953,0
+CMP.US,D,20140131,000000,55.6249,56.3076,55.618,55.9722,195605.98912654,0
+CMP.US,D,20140203,000000,55.8317,56.5163,54.5444,54.8858,514829.68339796,0
+CMP.US,D,20140204,000000,55.24,55.61,54.7641,55.2054,321417.9598316,0
+CMP.US,D,20140205,000000,55.3272,58.1153,55.1768,57.7817,732582.49286294,0
+CMP.US,D,20140206,000000,58.7168,60.0594,58.3794,59.7912,659932.18956213,0
+CMP.US,D,20140207,000000,60.2246,60.4166,59.3747,59.5924,345118.25145793,0
+CMP.US,D,20140210,000000,59.5924,61.5612,59.0848,61.4614,709930.31426558,0
+CMP.US,D,20140211,000000,58.5575,59.4114,56.1444,58.0162,1234323.3973552,0
+CMP.US,D,20140212,000000,58.8652,61.4396,58.3022,60.4739,759831.41018335,0
+CMP.US,D,20140213,000000,60.4512,61.3714,59.908,60.8281,719115.70597953,0
+CMP.US,D,20140214,000000,61.2239,62.3241,60.7153,61.2239,508172.09369509,0
+CMP.US,D,20140218,000000,61.498,61.8621,60.6302,60.9369,505166.22277109,0
+CMP.US,D,20140219,000000,60.9369,61.5267,60.5749,60.7075,348471.80886407,0
+CMP.US,D,20140220,000000,60.9221,61.6403,60.8598,61.4841,325837.82316403,0
+CMP.US,D,20140221,000000,61.6266,61.6266,60.9053,61.0843,238655.43777001,0
+CMP.US,D,20140224,000000,61.4337,61.4544,59.3203,59.625,459787.07255405,0
+CMP.US,D,20140225,000000,59.4529,60.0663,59.0848,59.5468,274520.7134048,0
+CMP.US,D,20140226,000000,59.7785,60.3879,59.1175,59.3965,260710.28290533,0
+CMP.US,D,20140227,000000,59.4272,60.7312,59.2599,60.5383,239724.77584585,0
+CMP.US,D,20140228,000000,60.4443,61.7206,60.4443,61.2031,257006.00686752,0
+CMP.US,D,20140303,000000,60.9538,61.77,60.561,61.0399,280315.15120146,0
+CMP.US,D,20140304,000000,62.0154,62.0154,60.8954,61.1042,239319.47852221,0
+CMP.US,D,20140305,000000,60.9172,61.5198,60.6391,61.4752,238090.44723654,0
+CMP.US,D,20140306,000000,61.7829,62.6159,61.5475,62.519,248342.14487677,0
+CMP.US,D,20140307,000000,62.5586,62.8416,61.672,62.519,327846.11688493,0
+CMP.US,D,20140310,000000,62.3023,62.708,62.1015,62.519,148860.3501774,0
+CMP.US,D,20140311,000000,62.6595,63.1285,61.7918,61.8491,278531.23654751,0
+CMP.US,D,20140312,000000,61.5198,62.1015,61.4198,61.8294,168512.72214988,0
+CMP.US,D,20140313,000000,61.9234,62.4033,59.8476,59.9713,368097.90220707,0
+CMP.US,D,20140314,000000,59.9852,61.0813,59.2035,59.7191,371473.69537659,0
+CMP.US,D,20140317,000000,60.2573,60.8954,60.2276,60.5947,143856.29269768,0
+CMP.US,D,20140318,000000,60.561,60.6946,59.1689,59.6567,377681.51622903,0
+CMP.US,D,20140319,000000,59.6715,59.8981,58.3705,58.6376,368653.79629188,0
+CMP.US,D,20140320,000000,58.8523,58.8523,57.3761,58.4407,470096.38103581,0
+CMP.US,D,20140321,000000,58.409,59.161,57.2911,57.3048,1726020.8118098,0
+CMP.US,D,20140324,000000,57.5394,58.7246,57.5394,58.4814,440557.18008603,0
+CMP.US,D,20140325,000000,58.6149,59.0107,58.3289,58.3774,293422.12300454,0
+CMP.US,D,20140326,000000,58.6663,58.8721,57.6759,57.9658,233017.66103361,0
+CMP.US,D,20140327,000000,58.0122,58.4644,57.7927,58.3487,323405.02850564,0
+CMP.US,D,20140328,000000,58.4644,58.6089,58.1657,58.3556,227699.27071685,0
+CMP.US,D,20140331,000000,58.8602,59.7556,58.5525,59.1748,330885.34145402,0
+CMP.US,D,20140401,000000,59.2412,60.1385,59.2412,59.7478,299970.55532349,0
+CMP.US,D,20140402,000000,59.8119,60.4591,59.4905,60.1999,199735.77681835,0
+CMP.US,D,20140403,000000,60.3098,60.3819,59.7785,59.8853,394298.7064985,0
+CMP.US,D,20140404,000000,60.4156,60.9538,59.8189,59.8803,199883.34142994,0
+CMP.US,D,20140407,000000,60.6084,60.8172,59.1027,59.4519,287432.61691994,0
+CMP.US,D,20140408,000000,59.5123,60.193,59.253,59.9258,236514.74018526,0
+CMP.US,D,20140409,000000,60.0059,61.1694,59.7131,60.8805,351357.40452243,0
+CMP.US,D,20140410,000000,60.8687,61.3842,60.7312,60.8172,544818.65319817,0
+CMP.US,D,20140411,000000,60.9409,61.4841,60.2573,60.9676,521010.21490443,0
+CMP.US,D,20140414,000000,61.0478,61.6493,61.0478,61.5118,333113.97137581,0
+CMP.US,D,20140415,000000,61.1397,61.6662,60.1643,61.025,349259.15703145,0
+CMP.US,D,20140416,000000,61.4386,61.6662,61.1329,61.3485,251293.43710881,0
+CMP.US,D,20140417,000000,61.3485,61.9234,61.0746,61.5553,215927.45543381,0
+CMP.US,D,20140421,000000,61.5772,61.8294,61.1883,61.7285,217255.53693823,0
+CMP.US,D,20140422,000000,61.4921,61.7127,59.8853,60.4026,405709.69598468,0
+CMP.US,D,20140423,000000,60.3819,60.7677,60.0456,60.4156,391831.5474785,0
+CMP.US,D,20140424,000000,60.5086,61.0319,59.7478,60.2354,297335.61736153,0
+CMP.US,D,20140425,000000,60.2354,60.2631,59.6992,59.9792,377544.05878262,0
+CMP.US,D,20140428,000000,60.1484,60.6856,59.4519,60.0781,444096.70933144,0
+CMP.US,D,20140429,000000,60.9538,64.5364,60.7095,63.0731,1092622.96299,0
+CMP.US,D,20140430,000000,64.3395,66.1234,63.6984,65.6841,1182445.3399285,0
+CMP.US,D,20140501,000000,65.787,66.0095,64.9648,65.4932,763124.32459839,0
+CMP.US,D,20140502,000000,65.7563,66.1145,65.3328,65.876,393482.0475521,0
+CMP.US,D,20140505,000000,65.6841,66.7972,65.5199,66.0829,515674.64240685,0
+CMP.US,D,20140506,000000,66.0362,66.258,65.2933,65.3635,510365.34853875,0
+CMP.US,D,20140507,000000,65.3854,66.8268,65.038,66.3965,471363.81954916,0
+CMP.US,D,20140508,000000,66.3262,66.5241,65.5001,65.691,389397.74210359,0
+CMP.US,D,20140509,000000,65.6841,66.0362,64.2742,64.9401,445270.15120862,0
+CMP.US,D,20140512,000000,65.3635,66.3173,65.2063,66.0205,361891.09207114,0
+CMP.US,D,20140513,000000,65.9244,66.1739,65.3081,65.5604,329946.38580896,0
+CMP.US,D,20140514,000000,65.6841,66.4914,65.5653,66.2896,260641.55418212,0
+CMP.US,D,20140515,000000,66.1076,66.9545,65.3328,66.7418,376979.06824915,0
+CMP.US,D,20140516,000000,66.8684,66.8684,66.2115,66.7695,190260.30946379,0
+CMP.US,D,20140519,000000,66.626,67.097,66.2896,66.5963,181890.56597974,0
+CMP.US,D,20140520,000000,66.6596,66.813,65.8375,65.9661,347587.43191098,0
+CMP.US,D,20140521,000000,66.1234,66.4597,65.6802,66.3441,288452.42988642,0
+CMP.US,D,20140522,000000,66.3529,66.8357,65.8295,66.0769,265526.34711274,0
+CMP.US,D,20140523,000000,66.1234,67.1059,65.8058,66.8684,204826.75591859,0
+CMP.US,D,20140527,000000,67.2879,67.6431,66.8902,67.6025,386628.37884477,0
+CMP.US,D,20140528,000000,67.5728,67.9825,66.8793,67.0683,285698.22737537,0
+CMP.US,D,20140529,000000,66.9802,67.2196,66.8447,67.1593,315649.80066441,0
+CMP.US,D,20140530,000000,67.0445,67.364,66.6844,67.1098,243092.48328322,0
+CMP.US,D,20140602,000000,67.002,67.0524,66.6616,66.7369,256671.45970013,0
+CMP.US,D,20140603,000000,66.6538,66.7131,66.2095,66.6122,228093.4501588,0
+CMP.US,D,20140604,000000,66.6844,67.8905,66.6468,67.1593,299152.88566057,0
+CMP.US,D,20140605,000000,67.5134,67.5134,67.1098,67.364,397576.46016578,0
+CMP.US,D,20140606,000000,67.2196,67.5056,67.008,67.0614,332363.00900307,0
+CMP.US,D,20140609,000000,66.824,67.0524,65.8018,66.1046,446720.52941169,0
+CMP.US,D,20140610,000000,66.0937,66.1204,65.6445,66.0659,381185.67039632,0
+CMP.US,D,20140611,000000,66.0018,67.4195,65.8583,67.3166,352606.65013846,0
+CMP.US,D,20140612,000000,67.0683,67.2405,66.7279,66.824,212141.31135805,0
+CMP.US,D,20140613,000000,66.9021,67.1841,66.251,67.095,299814.90497975,0
+CMP.US,D,20140616,000000,67.0376,67.2108,66.3678,66.5241,184862.07254212,0
+CMP.US,D,20140617,000000,66.3034,67.6589,66.2006,67.0742,211446.94911032,0
+CMP.US,D,20140618,000000,66.995,67.6144,66.9802,67.0683,171129.46721451,0
+CMP.US,D,20140619,000000,67.1385,67.2473,66.7131,67.1326,194796.40519576,0
+CMP.US,D,20140620,000000,66.995,66.995,66.4242,66.9496,345879.32099586,0
+CMP.US,D,20140623,000000,67.1454,68.1061,66.8862,68.1061,317484.25114426,0
+CMP.US,D,20140624,000000,68.0914,68.0914,67.2702,67.3106,236546.07239731,0
+CMP.US,D,20140625,000000,67.5274,69.0213,67.364,68.779,354901.98735043,0
+CMP.US,D,20140626,000000,68.8344,69.0816,68.0972,68.4742,167575.78793786,0
+CMP.US,D,20140627,000000,68.1279,68.9382,68.1279,68.8254,201431.75913525,0
+CMP.US,D,20140630,000000,68.7265,69.1549,68.0122,69.0936,211700.63895629,0
+CMP.US,D,20140701,000000,69.0866,70.1641,68.8422,68.9283,512594.98917706,0
+CMP.US,D,20140702,000000,68.9877,69.2904,68.8799,69.0936,355138.4950156,0
+CMP.US,D,20140703,000000,69.0065,69.701,68.7047,69.6654,239792.49385255,0
+CMP.US,D,20140707,000000,69.5715,70.2135,68.9194,69.8534,275979.17734002,0
+CMP.US,D,20140708,000000,69.6852,70.3155,69.3815,70.1473,417584.60435253,0
+CMP.US,D,20140709,000000,69.8534,70.365,69.1657,69.3418,236882.64099775,0
+CMP.US,D,20140710,000000,68.6553,69.7357,68.594,69.2757,190810.13924948,0
+CMP.US,D,20140711,000000,69.0135,69.2034,68.3861,68.7126,134409.12540564,0
+CMP.US,D,20140714,000000,68.9194,69.247,68.594,69.0739,186957.28788356,0
+CMP.US,D,20140715,000000,68.9431,69.7169,68.9431,69.2183,281275.33189339,0
+CMP.US,D,20140716,000000,69.5418,69.9533,66.9703,67.2048,625686.08178886,0
+CMP.US,D,20140717,000000,66.9021,66.995,65.9848,66.5696,522553.57902713,0
+CMP.US,D,20140718,000000,66.6122,67.1187,66.256,67.1187,173953.40916529,0
+CMP.US,D,20140721,000000,67.1098,67.1098,66.2095,66.6201,239955.21921191,0
+CMP.US,D,20140722,000000,66.9496,67.5451,66.6705,66.9565,288652.55175695,0
+CMP.US,D,20140723,000000,66.8941,67.0138,66.3124,66.5171,190409.89550843,0
+CMP.US,D,20140724,000000,66.5171,67.5134,66.3955,66.9021,252673.06515563,0
+CMP.US,D,20140725,000000,66.7566,68.6077,66.3262,68.2872,545915.28062,0
+CMP.US,D,20140728,000000,67.1187,67.1187,61.678,63.0988,2255828.3032854,0
+CMP.US,D,20140729,000000,63.3205,64.5324,62.4508,63.3659,662424.61649507,0
+CMP.US,D,20140730,000000,63.9982,64.015,62.4111,62.9257,479139.26172074,0
+CMP.US,D,20140731,000000,62.8733,63.1137,62.0154,62.0808,442346.14832258,0
+CMP.US,D,20140801,000000,62.0808,62.5339,61.5178,62.0728,508516.74802767,0
+CMP.US,D,20140804,000000,62.0728,62.4834,61.4891,62.2509,380888.51974008,0
+CMP.US,D,20140805,000000,62.3053,62.4508,61.7503,62.0154,290246.45170556,0
+CMP.US,D,20140806,000000,62.0808,62.5062,61.77,62.2589,285030.1437571,0
+CMP.US,D,20140807,000000,62.4675,62.9097,62.0668,62.8079,425315.57499733,0
+CMP.US,D,20140808,000000,62.7683,62.7792,61.6543,62.1085,303816.33167379,0
+CMP.US,D,20140811,000000,62.332,62.6862,62.0016,62.0886,281240.96753178,0
+CMP.US,D,20140812,000000,61.9492,62.4992,61.9492,62.4271,258711.08563308,0
+CMP.US,D,20140813,000000,62.4508,63.1137,62.332,62.8476,214662.03835351,0
+CMP.US,D,20140814,000000,62.8476,63.0899,62.1866,62.9672,209056.60454567,0
+CMP.US,D,20140815,000000,62.9959,63.0187,62.4675,62.9741,294591.52201566,0
+CMP.US,D,20140818,000000,63.263,63.8982,62.9574,63.7746,202784.09783609,0
+CMP.US,D,20140819,000000,63.7676,64.0397,63.451,63.9982,255817.40424256,0
+CMP.US,D,20140820,000000,63.8131,64.1377,63.6955,64.0061,198592.65643669,0
+CMP.US,D,20140821,000000,63.8557,64.5473,63.7013,64.2653,257790.32288535,0
+CMP.US,D,20140822,000000,64.3098,64.3464,63.7814,63.8418,207156.45749217,0
+CMP.US,D,20140825,000000,63.7746,64.11,63.3916,63.7746,232755.88545549,0
+CMP.US,D,20140826,000000,63.9783,64.571,63.5648,64.2365,247671.02910895,0
+CMP.US,D,20140827,000000,64.3534,64.5918,63.83,63.9764,223419.8969804,0
+CMP.US,D,20140828,000000,63.7726,64.1238,63.3669,64.0298,241029.61087036,0
+CMP.US,D,20140829,000000,64.0387,64.8579,63.7864,64.7184,220558.55851845,0
+CMP.US,D,20140902,000000,64.8827,65.4832,64.6532,64.6532,278930.46957206,0
+CMP.US,D,20140903,000000,64.6927,65.1221,64.2158,64.7531,154551.69488925,0
+CMP.US,D,20140904,000000,64.7391,65.3724,64.2742,64.6136,239571.14693514,0
+CMP.US,D,20140905,000000,64.5918,65.2754,64.2742,65.2043,376425.19559738,0
+CMP.US,D,20140908,000000,65.0825,66.0047,64.8768,65.8671,361616.1771783,0
+CMP.US,D,20140909,000000,65.8711,65.8711,64.9935,65.3328,309303.51164903,0
+CMP.US,D,20140910,000000,65.3368,65.7197,64.8718,65.5733,306100.55100406,0
+CMP.US,D,20140911,000000,65.4278,65.8543,65.0737,65.5496,371006.74434536,0
+CMP.US,D,20140912,000000,65.4892,65.7989,65.036,65.2408,298050.19393964,0
+CMP.US,D,20140915,000000,65.1825,65.5496,64.8985,65.1162,236015.44622546,0
+CMP.US,D,20140916,000000,65.2754,65.7197,64.7017,64.9619,393106.06100747,0
+CMP.US,D,20140917,000000,65.2043,65.2043,64.6927,64.8579,224779.31069686,0
+CMP.US,D,20140918,000000,64.9856,65.1459,64.6225,64.8421,226298.41762314,0
+CMP.US,D,20140919,000000,64.9688,65.2666,64.3979,64.674,337167.95532878,0
+CMP.US,D,20140922,000000,64.665,64.665,63.5678,63.6331,219152.65184217,0
+CMP.US,D,20140923,000000,63.4096,63.7567,62.6684,62.7189,253010.64447259,0
+CMP.US,D,20140924,000000,62.7832,62.8633,62.0361,62.6239,462292.63880173,0
+CMP.US,D,20140925,000000,62.4518,62.6239,61.5782,61.779,214413.40209011,0
+CMP.US,D,20140926,000000,61.868,61.868,61.3258,61.6156,326416.96372874,0
+CMP.US,D,20140929,000000,61.2645,61.7869,60.8281,61.7027,195577.68906404,0
+CMP.US,D,20140930,000000,61.5276,61.5276,60.8945,61.2388,287119.29479942,0
+CMP.US,D,20141001,000000,61.0052,61.4267,60.095,60.743,511815.72674182,0
+CMP.US,D,20141002,000000,60.4304,60.9676,59.7862,60.7727,316087.44091663,0
+CMP.US,D,20141003,000000,61.0192,61.1834,60.3078,60.4452,391838.62249413,0
+CMP.US,D,20141006,000000,60.4878,61.1417,60.4512,60.7065,391940.70486242,0
+CMP.US,D,20141007,000000,60.4225,60.6985,60.095,60.1524,331366.44251649,0
+CMP.US,D,20141008,000000,60.0723,61.404,59.8119,61.3535,400187.14093131,0
+CMP.US,D,20141009,000000,60.9895,61.027,59.6111,59.7041,315626.55418451,0
+CMP.US,D,20141010,000000,59.7982,60.0327,58.8988,59.528,475715.96487488,0
+CMP.US,D,20141013,000000,59.2164,60.192,58.1588,58.3319,322411.49416862,0
+CMP.US,D,20141014,000000,58.3646,59.1729,58.1429,58.6495,299790.64778332,0
+CMP.US,D,20141015,000000,57.9292,60.1613,57.4504,60.0169,810706.83682428,0
+CMP.US,D,20141016,000000,59.9436,60.6708,59.7318,60.3078,798826.87487384,0
+CMP.US,D,20141017,000000,60.9895,61.4119,60.5967,60.8795,515084.38396045,0
+CMP.US,D,20141020,000000,60.8736,61.1834,60.3879,61.0192,509659.86840932,0
+CMP.US,D,20141021,000000,61.1645,62.3647,60.9261,62.333,474753.76274991,0
+CMP.US,D,20141022,000000,62.5289,63.4896,61.8888,61.9343,357280.20331685,0
+CMP.US,D,20141023,000000,62.43,62.987,61.9056,62.5892,343256.51163212,0
+CMP.US,D,20141024,000000,62.5942,62.8783,62.2598,62.6466,298830.46709139,0
+CMP.US,D,20141027,000000,62.0273,62.3707,61.312,61.7334,512669.78219938,0
+CMP.US,D,20141028,000000,61.7027,63.1057,61.3604,63.0335,503552.10849214,0
+CMP.US,D,20141029,000000,63.08,63.4747,61.7967,62.7109,392700.76368382,0
+CMP.US,D,20141030,000000,62.3647,62.3647,61.4188,61.8175,448904.6878067,0
+CMP.US,D,20141031,000000,61.9699,62.6545,61.8413,62.2509,439599.02082714,0
+CMP.US,D,20141103,000000,62.4962,64.4038,62.0599,63.8873,603640.3331022,0
+CMP.US,D,20141104,000000,63.8171,64.0595,63.2007,63.4243,429652.55957529,0
+CMP.US,D,20141105,000000,63.7646,63.9685,62.7832,62.8069,487610.07685658,0
+CMP.US,D,20141106,000000,62.799,63.4163,62.3775,62.3924,281376.40354517,0
+CMP.US,D,20141107,000000,62.4121,63.5321,62.1322,63.5183,331135.99915045,0
+CMP.US,D,20141110,000000,63.7142,63.7142,62.9949,63.1482,181510.53656904,0
+CMP.US,D,20141111,000000,63.4679,64.0486,62.8573,63.9536,271029.69855226,0
+CMP.US,D,20141112,000000,63.9259,64.5334,63.7776,64.4405,236289.35040179,0
+CMP.US,D,20141113,000000,64.8491,64.8491,64.1367,64.2078,234716.67550006,0
+CMP.US,D,20141114,000000,64.2158,64.5651,63.9259,64.5414,226166.01375931,0
+CMP.US,D,20141117,000000,64.3672,64.8768,64.0694,64.6293,284010.33079061,0
+CMP.US,D,20141118,000000,64.8827,65.9761,64.674,65.9424,443299.25399887,0
+CMP.US,D,20141119,000000,66.1629,66.5112,65.327,65.7929,534493.17325213,0
+CMP.US,D,20141120,000000,65.8048,66.715,65.5555,66.6428,243370.43032563,0
+CMP.US,D,20141121,000000,67.5451,67.8044,66.243,66.4023,196383.23012874,0
+CMP.US,D,20141124,000000,66.6289,66.6735,65.3942,65.4585,303324.11272961,0
+CMP.US,D,20141125,000000,65.3141,65.5931,64.4642,64.9559,393798.40182218,0
+CMP.US,D,20141126,000000,65.0173,65.1973,64.6997,65.036,204803.50943869,0
+CMP.US,D,20141128,000000,65.0311,65.1043,63.6192,63.6765,286629.09728828,0
+CMP.US,D,20141201,000000,63.6478,63.6478,62.3162,62.3459,432780.72719793,0
+CMP.US,D,20141202,000000,62.5883,63.0681,61.8908,61.9432,533152.96314949,0
+CMP.US,D,20141203,000000,62.142,62.9394,61.9798,62.5487,290381.88771894,0
+CMP.US,D,20141204,000000,62.3824,62.5002,61.4099,61.774,341470.57554513,0
+CMP.US,D,20141205,000000,61.9293,62.2954,61.4594,61.6939,171088.02783728,0
+CMP.US,D,20141208,000000,61.309,61.3288,60.6491,61.0359,323163.46725788,0
+CMP.US,D,20141209,000000,60.6708,60.7866,59.9882,60.1573,590178.59980136,0
+CMP.US,D,20141210,000000,60.1385,60.1385,59.1195,59.2451,628967.87832221,0
+CMP.US,D,20141211,000000,59.4628,59.8664,59.1778,59.6547,315025.1778564,0
+CMP.US,D,20141212,000000,59.6241,60.1078,59.1055,59.8606,454043.1705833,0
+CMP.US,D,20141215,000000,60.7153,61.3288,60.3562,60.6629,699142.93687091,0
+CMP.US,D,20141216,000000,60.6995,62.0471,60.5313,61.8185,565354.39140721,0
+CMP.US,D,20141217,000000,61.8621,63.3759,61.8185,63.3492,563267.26179792,0
+CMP.US,D,20141218,000000,64.0397,64.2762,62.8643,62.9741,682400.41775323,0
+CMP.US,D,20141219,000000,63.0493,63.6915,62.6675,63.4787,612800.45690318,0
+CMP.US,D,20141222,000000,63.5658,64.0061,62.9959,63.6251,354260.18236161,0
+CMP.US,D,20141223,000000,64.1198,64.2465,63.6034,63.7222,248954.63908657,0
+CMP.US,D,20141224,000000,63.4877,64.291,63.0345,63.9903,142462.51461962,0
+CMP.US,D,20141226,000000,64.1307,64.6443,64.0308,64.0546,235789.04572546,0
+CMP.US,D,20141229,000000,64.1447,64.766,64.0546,64.1881,215961.81979541,0
+CMP.US,D,20141230,000000,64.291,64.6196,64.0308,64.11,195333.09566673,0
+CMP.US,D,20141231,000000,64.2613,64.3712,63.444,63.5163,303328.15559568,0
+CMP.US,D,20150102,000000,63.3996,63.8735,63.0345,63.5915,267085.88269972,0
+CMP.US,D,20150105,000000,63.2294,64.1198,62.9574,63.4134,418477.06703777,0
+CMP.US,D,20150106,000000,63.6845,64.1734,62.522,62.8286,450779.56694725,0
+CMP.US,D,20150107,000000,64.5314,66.0047,64.3712,65.5703,1027632.8801777,0
+CMP.US,D,20150108,000000,66.0709,67.3839,65.8276,67.2909,497467.59505486,0
+CMP.US,D,20150109,000000,67.2909,67.7509,67.0485,67.1068,285605.24145572,0
+CMP.US,D,20150112,000000,67.0337,67.2969,66.3282,66.6834,291519.95451801,0
+CMP.US,D,20150113,000000,66.7269,67.8025,66.0047,66.6528,318531.35345671,0
+CMP.US,D,20150114,000000,66.4043,66.5538,64.4672,65.4715,407467.33200917,0
+CMP.US,D,20150115,000000,65.6307,65.8592,64.7324,65.1389,372642.08367119,0
+CMP.US,D,20150116,000000,65.1716,66.6171,64.671,66.4874,575398.8921613,0
+CMP.US,D,20150120,000000,66.6903,67.1504,65.8276,66.2095,440906.8880012,0
+CMP.US,D,20150121,000000,66.4043,66.9248,65.9177,66.537,373354.63881625,0
+CMP.US,D,20150122,000000,66.8664,67.5234,66.257,67.2542,337182.10536003,0
+CMP.US,D,20150123,000000,66.5142,67.2969,66.0779,66.4578,602718.55963794,0
+CMP.US,D,20150126,000000,66.6972,67.2642,66.3183,66.6171,621265.20773992,0
+CMP.US,D,20150127,000000,66.157,66.5805,65.2141,65.2607,545967.83787892,0
+CMP.US,D,20150128,000000,65.6307,65.6307,64.0456,64.1821,367424.7650062,0
+CMP.US,D,20150129,000000,64.0397,64.3553,63.2848,63.7449,502764.76032476,0
+CMP.US,D,20150130,000000,63.2254,64.3791,62.9741,63.9339,592567.93364949,0
+CMP.US,D,20150202,000000,64.2762,64.6343,63.3105,64.0061,511067.79651863,0
+CMP.US,D,20150203,000000,64.0061,66.5607,64.0061,66.2372,438439.7289812,0
+CMP.US,D,20150204,000000,66.245,66.5221,65.5653,65.6237,420135.6528435,0
+CMP.US,D,20150205,000000,65.9177,67.1968,65.7177,66.8961,413769.14949776,0
+CMP.US,D,20150206,000000,66.8822,67.4433,66.1847,66.5538,393411.29739585,0
+CMP.US,D,20150209,000000,66.2303,66.9189,65.0915,65.9007,548148.96412437,0
+CMP.US,D,20150210,000000,69.7871,69.8128,65.131,67.2048,854799.34491413,0
+CMP.US,D,20150211,000000,66.7121,67.5689,66.346,66.4796,519658.8869201,0
+CMP.US,D,20150212,000000,67.0999,67.5402,66.6458,66.6695,387194.38009474,0
+CMP.US,D,20150213,000000,66.9099,67.2692,66.7052,67.0485,332738.9955477,0
+CMP.US,D,20150217,000000,67.1968,67.9112,66.808,67.365,376255.39522239,0
+CMP.US,D,20150218,000000,67.5026,67.9577,66.8664,67.6273,336652.48990469,0
+CMP.US,D,20150219,000000,67.4156,67.5402,66.8961,66.999,360497.31399308,0
+CMP.US,D,20150220,000000,67.1237,67.1237,66.4281,66.8377,249162.84668924,0
+CMP.US,D,20150223,000000,66.5667,66.7269,66.3371,66.5805,264744.05252794,0
+CMP.US,D,20150224,000000,66.8605,66.9456,66.4796,66.5291,251674.47723603,0
+CMP.US,D,20150225,000000,66.6844,67.4957,66.3836,66.6329,176563.07921431,0
+CMP.US,D,20150226,000000,66.8684,67.2522,66.3173,66.5538,220452.43328408,0
+CMP.US,D,20150227,000000,66.5607,67.2672,66.5142,66.811,264180.072711,0
+CMP.US,D,20150302,000000,67.0445,69.1173,66.7953,69.049,479878.09549526,0
+CMP.US,D,20150303,000000,69.0115,69.0115,67.9389,68.2239,318383.78884512,0
+CMP.US,D,20150304,000000,67.7519,68.1219,67.2038,67.465,299788.62635028,0
+CMP.US,D,20150305,000000,67.4146,67.7895,66.995,67.4205,330735.75540938,0
+CMP.US,D,20150306,000000,66.7656,67.5926,66.443,67.5026,380404.38652803,0
+CMP.US,D,20150309,000000,67.5689,68.4248,67.4897,68.2555,339827.15048716,0
+CMP.US,D,20150310,000000,67.6797,68.1952,67.2038,67.6065,369005.52564007,0
+CMP.US,D,20150311,000000,67.562,68.3357,67.1701,68.3188,589810.69898888,0
+CMP.US,D,20150312,000000,68.8354,69.049,68.0547,68.9669,580312.99587093,0
+CMP.US,D,20150313,000000,68.9669,69.1093,68.2377,68.8512,392486.49178205,0
+CMP.US,D,20150316,000000,68.8947,69.2786,68.7117,69.2212,349868.61909169,0
+CMP.US,D,20150317,000000,69.1667,69.3725,68.7473,69.3221,370769.22596367,0
+CMP.US,D,20150318,000000,69.0115,70.35,68.4248,70.1393,350547.82059166,0
+CMP.US,D,20150319,000000,69.6635,70.0958,69.4864,69.7881,596866.51099977,0
+CMP.US,D,20150320,000000,70.169,70.169,69.61,70.0028,803694.48562366,0
+CMP.US,D,20150323,000000,69.7881,70.169,69.3468,69.4319,319739.1596955,0
+CMP.US,D,20150324,000000,69.1173,69.1549,68.2704,69.0659,459796.16900272,0
+CMP.US,D,20150325,000000,69.3725,69.3884,67.9893,68.3051,185113.74095507,0
+CMP.US,D,20150326,000000,67.8262,68.4079,67.8044,67.9893,210356.38598758,0
+CMP.US,D,20150327,000000,67.7895,67.9805,67.188,67.465,315804.44029164,0
+CMP.US,D,20150330,000000,67.6431,68.7997,67.5551,68.7186,209812.620501,0
+CMP.US,D,20150331,000000,68.4672,68.7997,68.0914,68.68,344908.02242224,0
+CMP.US,D,20150401,000000,68.5256,69.3389,68.0784,69.3389,351904.20215858,0
+CMP.US,D,20150402,000000,69.4715,69.8237,68.8432,69.2786,259075.95429602,0
+CMP.US,D,20150406,000000,69.4626,69.8454,69.1173,69.3725,334940.33612351,0
+CMP.US,D,20150407,000000,69.6022,69.9415,69.425,69.4982,157699.06612573,0
+CMP.US,D,20150408,000000,69.7793,69.9553,69.1549,69.8327,215240.16820169,0
+CMP.US,D,20150409,000000,69.8969,70.5025,69.4864,70.4411,243139.98695957,0
+CMP.US,D,20150410,000000,67.4828,67.8499,66.7072,67.4294,730275.02705277,0
+CMP.US,D,20150413,000000,67.4423,67.7084,66.3213,66.4707,438491.27552361,0
+CMP.US,D,20150414,000000,66.5538,66.5538,65.8612,66.1323,421120.09073185,0
+CMP.US,D,20150415,000000,66.0135,66.5142,65.8206,65.879,360637.80358905,0
+CMP.US,D,20150416,000000,65.9206,66.1828,65.5793,65.6366,268637.33255459,0
+CMP.US,D,20150417,000000,65.3487,65.6613,64.9262,65.6613,267763.06276668,0
+CMP.US,D,20150420,000000,65.9848,66.6982,65.9206,66.2787,230311.9729154,0
+CMP.US,D,20150421,000000,66.4271,66.4627,65.3388,65.6613,163574.36124383,0
+CMP.US,D,20150422,000000,65.787,65.787,65.1439,65.2033,132216.88127848,0
+CMP.US,D,20150423,000000,65.1864,65.8671,64.8441,65.7127,216192.26316148,0
+CMP.US,D,20150424,000000,65.9611,66.4173,65.1014,65.1766,359051.9893726,0
+CMP.US,D,20150427,000000,65.4308,65.6683,64.3286,64.5779,506076.87835365,0
+CMP.US,D,20150428,000000,65.3882,68.6324,65.2408,67.5313,636221.7907706,0
+CMP.US,D,20150429,000000,65.887,65.887,62.7782,65.6445,618718.20211502,0
+CMP.US,D,20150430,000000,65.6366,66.0353,64.9084,65.0895,344712.9541343,0
+CMP.US,D,20150501,000000,65.3971,65.9206,65.0538,65.1202,191088.08629189,0
+CMP.US,D,20150504,000000,65.4378,66.0888,65.232,65.2754,187963.9615353,0
+CMP.US,D,20150505,000000,65.3734,66.0669,64.5384,64.6283,203297.54182714,0
+CMP.US,D,20150506,000000,64.476,65.1538,64.476,64.657,268642.38613717,0
+CMP.US,D,20150507,000000,64.657,65.4615,64.3939,65.0618,199364.8438563,0
+CMP.US,D,20150508,000000,65.3665,66.3024,65.1864,65.2033,208864.56840729,0
+CMP.US,D,20150511,000000,65.4525,66.0265,65.0618,65.228,280791.19868135,0
+CMP.US,D,20150512,000000,64.8668,65.4041,64.4899,65.2408,167344.33385528,0
+CMP.US,D,20150513,000000,65.4912,65.7336,64.9906,65.0618,168556.18296016,0
+CMP.US,D,20150514,000000,65.4705,66.1243,65.4705,66.0135,179005.98103788,0
+CMP.US,D,20150515,000000,66.1243,66.1243,65.6366,65.7998,155006.51732227,0
+CMP.US,D,20150518,000000,65.6,66.2421,64.9816,66.0669,200135.00984289,0
+CMP.US,D,20150519,000000,66.0353,66.0353,65.1202,65.3882,190468.51706647,0
+CMP.US,D,20150520,000000,65.3576,65.503,64.8599,65.0281,161095.0736256,0
+CMP.US,D,20150521,000000,65.0707,65.2754,64.6283,64.7531,153356.01724868,0
+CMP.US,D,20150522,000000,64.7758,65.2754,64.2525,65.1014,253376.52385204,0
+CMP.US,D,20150526,000000,65.0143,65.3487,64.2752,64.6453,333908.39455882,0
+CMP.US,D,20150527,000000,64.8916,65.4378,64.387,65.2754,315399.142968,0
+CMP.US,D,20150528,000000,65.0321,66.0344,64.3346,64.5196,290933.73893767,0
+CMP.US,D,20150529,000000,64.6146,64.8975,63.7617,63.9636,422292.52189253,0
+CMP.US,D,20150601,000000,64.0476,64.66,63.83,64.388,287166.79847576,0
+CMP.US,D,20150602,000000,64.3632,64.8975,64.2525,64.7966,249691.45142807,0
+CMP.US,D,20150603,000000,64.7571,65.7306,64.7304,65.4041,242061.55243506,0
+CMP.US,D,20150604,000000,65.1528,65.5545,64.66,64.9055,222932.73161882,0
+CMP.US,D,20150605,000000,64.5255,65.4398,64.4375,64.7491,234517.56434604,0
+CMP.US,D,20150608,000000,64.677,65.0043,64.3197,64.3553,198820.0676532,0
+CMP.US,D,20150609,000000,64.3791,64.9786,64.007,64.3039,153830.04329553,0
+CMP.US,D,20150610,000000,64.6086,65.1122,64.3108,64.6225,185100.60164033,0
+CMP.US,D,20150611,000000,64.8559,65.3586,64.8234,65.3398,241663.33012703,0
+CMP.US,D,20150612,000000,65.1825,65.1825,64.1781,64.5799,802689.83340494,0
+CMP.US,D,20150615,000000,63.6221,64.2525,62.9097,63.3759,693045.28411891,0
+CMP.US,D,20150616,000000,63.1255,63.4946,62.7149,62.7386,696141.10881298,0
+CMP.US,D,20150617,000000,62.6565,62.9959,62.0174,62.706,488836.07599269,0
+CMP.US,D,20150618,000000,62.6101,63.0424,61.868,62.2786,884317.32081704,0
+CMP.US,D,20150619,000000,62.0263,62.2202,61.671,61.868,570865.82857888,0
+CMP.US,D,20150622,000000,62.1796,62.706,61.7127,61.868,238693.84499768,0
+CMP.US,D,20150623,000000,62.0411,62.0778,61.3792,61.6394,233537.16932377,0
+CMP.US,D,20150624,000000,61.6899,61.8759,61.2833,61.671,224413.43131741,0
+CMP.US,D,20150625,000000,61.671,62.2043,61.671,61.8413,497992.15692761,0
+CMP.US,D,20150626,000000,61.8077,62.4675,61.7453,62.3517,366929.51391247,0
+CMP.US,D,20150629,000000,62.1065,62.2202,61.402,61.4604,311837.37795919,0
+CMP.US,D,20150630,000000,61.6642,62.0778,60.8153,60.9785,392524.89900973,0
+CMP.US,D,20150701,000000,61.2674,61.3664,60.6065,61.1724,280449.57649833,0
+CMP.US,D,20150702,000000,61.1724,61.6098,60.9192,61.2526,288935.55238194,0
+CMP.US,D,20150706,000000,61.0152,61.3733,60.7925,61.302,325038.34639843,0
+CMP.US,D,20150707,000000,61.024,61.3664,60.0713,61.3268,337159.86959664,0
+CMP.US,D,20150708,000000,61.0536,61.7957,60.7856,61.679,505267.29442288,0
+CMP.US,D,20150709,000000,62.0481,62.3607,61.6246,61.9956,578679.67797814,0
+CMP.US,D,20150710,000000,62.3687,62.9247,62.1965,62.7555,461761.00191336,0
+CMP.US,D,20150713,000000,63.1394,63.8221,62.4271,63.7429,502980.04294305,0
+CMP.US,D,20150714,000000,63.644,63.644,62.2856,62.6179,345386.09133517,0
+CMP.US,D,20150715,000000,62.5022,62.5022,61.3733,61.4534,236297.43613392,0
+CMP.US,D,20150716,000000,61.7859,62.6101,61.3792,62.5417,312377.10057971,0
+CMP.US,D,20150717,000000,62.4349,62.9247,61.6473,61.9739,299038.67469406,0
+CMP.US,D,20150720,000000,61.5563,61.6098,61.0813,61.5128,254856.21283412,0
+CMP.US,D,20150721,000000,61.3733,61.7127,60.9349,60.9785,194375.94712435,0
+CMP.US,D,20150722,000000,60.8014,61.307,60.3325,61.2179,275330.29733558,0
+CMP.US,D,20150723,000000,61.2179,61.7957,60.7925,60.8815,330961.14519286,0
+CMP.US,D,20150724,000000,60.6817,61.0389,59.8803,60.5412,329348.04163041,0
+CMP.US,D,20150727,000000,60.1524,60.5937,59.7922,60.0297,460683.57810536,0
+CMP.US,D,20150728,000000,60.3245,63.451,60.2424,63.078,902236.31396144,0
+CMP.US,D,20150729,000000,62.706,62.9484,60.6531,60.7342,865869.7229338,0
+CMP.US,D,20150730,000000,60.3472,60.6293,59.6151,59.7458,585009.79552924,0
+CMP.US,D,20150731,000000,59.907,60.7717,59.3727,59.3895,450580.45579324,0
+CMP.US,D,20150803,000000,59.1956,59.6804,58.6821,59.0778,411283.79758044,0
+CMP.US,D,20150804,000000,59.2629,59.7012,58.6979,59.2709,253640.32086318,0
+CMP.US,D,20150805,000000,59.8743,60.2077,59.3975,59.7852,302406.38213143,0
+CMP.US,D,20150806,000000,59.8339,60.1267,59.4638,59.7922,266497.64568636,0
+CMP.US,D,20150807,000000,59.539,60.4136,59.4281,59.8189,336894.05115245,0
+CMP.US,D,20150810,000000,60.2276,61.6098,59.9634,61.5425,443439.74359485,0
+CMP.US,D,20150811,000000,60.9281,61.119,60.3404,60.7559,246549.13377417,0
+CMP.US,D,20150812,000000,60.6214,62.7386,60.1187,62.2627,487757.64146818,0
+CMP.US,D,20150813,000000,62.5962,63.7844,61.773,62.9157,729817.1724702,0
+CMP.US,D,20150814,000000,62.798,63.7182,62.2529,63.1602,360329.53505111,0
+CMP.US,D,20150817,000000,63.1602,63.2146,62.4349,63.0859,332577.28090485,0
+CMP.US,D,20150818,000000,62.9534,63.0859,62.3003,62.7693,245296.85600859,0
+CMP.US,D,20150819,000000,62.5675,62.7752,61.6642,62.6645,279642.01400059,0
+CMP.US,D,20150820,000000,62.5596,62.7644,62.2133,62.3984,286647.2901856,0
+CMP.US,D,20150821,000000,62.0778,62.4349,61.1417,61.2179,525069.25243998,0
+CMP.US,D,20150824,000000,60.7123,61.8977,58.7513,58.8187,741966.99573089,0
+CMP.US,D,20150825,000000,59.8664,60.7045,59.07,59.1085,537191.78635471,0
+CMP.US,D,20150826,000000,60.1187,60.1187,58.5585,59.6735,458662.14506972,0
+CMP.US,D,20150827,000000,60.4116,61.2902,59.9792,60.5857,489363.67001499,0
+CMP.US,D,20150828,000000,60.6065,61.313,60.4205,61.1694,386493.9535479,0
+CMP.US,D,20150831,000000,61.1694,61.3792,60.3769,60.6302,261982.77500126,0
+CMP.US,D,20150901,000000,59.9426,60.6599,59.5153,59.6656,331717.16114818,0
+CMP.US,D,20150902,000000,60.2038,60.3375,59.2846,59.6418,378609.35399239,0
+CMP.US,D,20150903,000000,60.0336,60.6391,59.9179,60.5482,262382.0080258,0
+CMP.US,D,20150904,000000,59.8813,60.743,59.7318,60.6144,264919.91720205,0
+CMP.US,D,20150908,000000,61.3792,62.8406,61.0279,62.6585,406134.19692215,0
+CMP.US,D,20150909,000000,62.9504,63.2333,62.0896,62.1776,341204.75710095,0
+CMP.US,D,20150910,000000,62.2617,62.6763,61.5742,61.6919,265358.56817078,0
+CMP.US,D,20150911,000000,61.5365,62.2449,61.2654,62.1708,248354.27347499,0
+CMP.US,D,20150914,000000,62.1629,62.1629,61.3792,61.9402,165795.91614999,0
+CMP.US,D,20150915,000000,62.0154,62.2617,61.6108,62.1133,234993.61182594,0
+CMP.US,D,20150916,000000,62.2311,63.9398,62.2311,63.8626,261849.36042091,0
+CMP.US,D,20150917,000000,63.826,64.3207,63.3234,63.5717,254324.57594574,0
+CMP.US,D,20150918,000000,62.7021,63.3719,62.5527,62.6665,449818.37553881,0
+CMP.US,D,20150921,000000,62.884,63.1235,62.3746,62.5378,185965.77497958,0
+CMP.US,D,20150922,000000,61.6483,62.0461,60.9538,61.1912,169532.53511636,0
+CMP.US,D,20150923,000000,61.0566,61.1912,59.1709,59.1946,297616.59655349,0
+CMP.US,D,20150924,000000,59.1332,59.6201,58.1468,59.0798,294857.34045983,0
+CMP.US,D,20150925,000000,59.1332,59.4104,58.3022,59.2669,258508.94232952,0
+CMP.US,D,20150928,000000,58.8939,59.2075,57.8837,58.2586,209244.59781798,0
+CMP.US,D,20150929,000000,58.2963,58.6544,57.8907,57.9875,333724.44415257,0
+CMP.US,D,20150930,000000,58.6089,58.9028,57.7363,58.6633,368459.73872044,0
+CMP.US,D,20151001,000000,58.9315,59.1946,57.86,58.9987,259309.42981163,0
+CMP.US,D,20151002,000000,58.7732,61.1547,58.5732,61.116,257036.32836306,0
+CMP.US,D,20151005,000000,61.5742,62.5527,61.1615,61.9323,292046.53782379,0
+CMP.US,D,20151006,000000,62.2697,63.1532,61.9264,62.6131,245953.82174517,0
+CMP.US,D,20151007,000000,63.3649,64.1397,62.0084,62.3904,503926.07360373,0
+CMP.US,D,20151008,000000,62.2776,63.5807,62.2033,63.085,532381.7864464,0
+CMP.US,D,20151009,000000,63.732,64.6799,63.1087,64.3563,336798.03308325,0
+CMP.US,D,20151012,000000,64.3731,64.3731,63.5263,63.7142,198565.36709071,0
+CMP.US,D,20151013,000000,63.3649,63.9982,63.2749,63.4066,193981.76768241,0
+CMP.US,D,20151014,000000,63.2284,63.9606,62.9821,63.1908,254902.70579394,0
+CMP.US,D,20151015,000000,63.2561,64.1714,62.8406,64.0723,236330.78977903,0
+CMP.US,D,20151016,000000,64.2365,64.3563,63.3906,63.7509,156174.90561687,0
+CMP.US,D,20151019,000000,62.4191,62.9297,61.7156,61.7236,329616.89222415,0
+CMP.US,D,20151020,000000,61.6403,62.5774,61.4465,62.329,155270.31433342,0
+CMP.US,D,20151021,000000,62.3687,62.4962,61.872,62.1708,198388.4917001,0
+CMP.US,D,20151022,000000,62.6131,63.3322,62.2449,62.5527,315419.35729835,0
+CMP.US,D,20151023,000000,63.2828,63.9319,62.898,63.8191,193182.29091681,0
+CMP.US,D,20151026,000000,63.6568,64.0971,63.2749,63.4382,219500.33832429,0
+CMP.US,D,20151027,000000,63.1087,63.1087,60.9656,61.6256,340935.90650721,0
+CMP.US,D,20151028,000000,61.498,62.6516,60.0089,61.4247,463445.86634856,0
+CMP.US,D,20151029,000000,61.0052,61.686,60.6531,60.6896,242879.22209796,0
+CMP.US,D,20151030,000000,60.8915,61.7542,60.4809,60.8094,347083.08436858,0
+CMP.US,D,20151102,000000,60.8776,62.238,60.7727,62.1629,304041.72145727,0
+CMP.US,D,20151103,000000,62.0461,63.543,61.7631,63.1829,234060.72048,0
+CMP.US,D,20151104,000000,63.543,63.6231,62.89,63.4966,365977.41895269,0
+CMP.US,D,20151105,000000,63.5263,63.551,62.5092,62.6348,312484.2365306,0
+CMP.US,D,20151106,000000,62.2113,62.2934,61.124,62.1202,312213.36450382,0
+CMP.US,D,20151109,000000,62.1282,62.5092,60.9973,61.5208,285230.26562761,0
+CMP.US,D,20151110,000000,61.2061,61.686,61.0429,61.4683,221502.56774609,0
+CMP.US,D,20151111,000000,61.5959,61.8788,60.9973,61.7384,280553.68029967,0
+CMP.US,D,20151112,000000,61.1547,61.6336,60.6668,60.8776,237665.94629906,0
+CMP.US,D,20151113,000000,60.8301,61.1091,59.9664,60.0336,222973.16027952,0
+CMP.US,D,20151116,000000,60.1662,61.307,59.8813,61.2813,205736.40078463,0
+CMP.US,D,20151117,000000,61.1824,62.0758,61.0052,61.7384,339599.73927065,0
+CMP.US,D,20151118,000000,62.0371,63.0632,61.1023,62.9959,257036.32836306,0
+CMP.US,D,20151119,000000,63.1532,63.3095,62.3153,62.8603,246351.03333667,0
+CMP.US,D,20151120,000000,63.1305,63.2749,62.1569,62.3153,349888.83342205,0
+CMP.US,D,20151123,000000,62.0896,63.2898,61.3861,63.0088,358439.4951628,0
+CMP.US,D,20151124,000000,63.0275,63.7656,62.5309,63.5124,277345.66607211,0
+CMP.US,D,20151125,000000,63.2828,63.8339,62.7931,63.6172,245816.36429875,0
+CMP.US,D,20151127,000000,63.7459,63.7459,62.5082,62.9474,193678.55272706,0
+CMP.US,D,20151130,000000,62.99,63.8131,62.703,63.4737,322781.41641414,0
+CMP.US,D,20151201,000000,63.6231,64.2742,63.3689,63.7399,332660.15965931,0
+CMP.US,D,20151202,000000,62.7258,63.4737,62.2667,62.6585,239273.9962789,0
+CMP.US,D,20151203,000000,62.9384,63.3205,62.333,62.7109,260878.06184729,0
+CMP.US,D,20151204,000000,62.6961,64.0417,62.6961,64.0011,158144.7921101,0
+CMP.US,D,20151207,000000,63.6301,63.8795,62.8416,63.444,249210.35036559,0
+CMP.US,D,20151208,000000,62.9384,63.4817,62.3053,62.4508,243842.43493945,0
+CMP.US,D,20151209,000000,62.6822,63.4203,61.7394,61.8433,236485.42940625,0
+CMP.US,D,20151210,000000,61.8591,61.8591,59.9594,60.0267,457061.17010549,0
+CMP.US,D,20151211,000000,59.4074,59.7625,58.6881,59.2719,393434.54387577,0
+CMP.US,D,20151214,000000,59.1284,59.7705,57.3494,57.5008,387906.93523981,0
+CMP.US,D,20151215,000000,58.0637,58.4901,56.4659,56.7419,474430.33346422,0
+CMP.US,D,20151216,000000,57.1436,57.5978,56.1651,57.3494,507435.28135359,0
+CMP.US,D,20151217,000000,57.3781,58.1241,55.432,55.7783,385349.82244972,0
+CMP.US,D,20151218,000000,55.8258,56.2245,55.4477,55.7051,596115.54862703,0
+CMP.US,D,20151221,000000,55.997,56.0424,54.0962,54.407,420343.86044617,0
+CMP.US,D,20151222,000000,53.56,56.8725,53.56,56.5292,780595.57032542,0
+CMP.US,D,20151223,000000,57.0675,57.86,56.1255,56.6994,370367.9715061,0
+CMP.US,D,20151224,000000,56.7924,57.206,56.5777,56.9705,132022.82370706,0
+CMP.US,D,20151228,000000,56.9705,57.1881,56.4253,57.1129,306521.00907547,0
+CMP.US,D,20151229,000000,57.4434,57.6946,57.2287,57.5918,324542.08458818,0
+CMP.US,D,20151230,000000,57.4434,57.8975,57.1881,57.1881,245433.30273849,0
+CMP.US,D,20151231,000000,57.1803,57.3227,56.5956,56.7835,239534.7611405,0
+CMP.US,D,20160104,000000,56.7835,57.9529,56.3878,57.386,519056.49987548,0
+CMP.US,D,20160105,000000,57.3306,57.3306,56.181,56.265,433978.42627155,0
+CMP.US,D,20160106,000000,55.8327,56.181,55.5071,55.9742,434177.53742556,0
+CMP.US,D,20160107,000000,55.4477,55.8258,55.0165,55.1154,553379.4221041,0
+CMP.US,D,20160108,000000,54.211,54.3149,52.8585,53.1821,1399056.0397284,0
+CMP.US,D,20160111,000000,53.3761,53.838,52.535,53.0485,735096.14484277,0
+CMP.US,D,20160112,000000,53.3414,53.9984,52.9723,53.3829,586445.01298454,0
+CMP.US,D,20160113,000000,53.56,54.0745,52.8585,52.8892,488771.39013555,0
+CMP.US,D,20160114,000000,53.0178,54.9858,52.7834,54.769,603075.34256873,0
+CMP.US,D,20160115,000000,54.2021,54.9798,53.659,54.2308,833365.07972075,0
+CMP.US,D,20160119,000000,54.861,54.9333,53.4918,54.0131,580604.08222806,0
+CMP.US,D,20160120,000000,53.5076,54.0072,52.3776,53.6353,522368.61790437,0
+CMP.US,D,20160121,000000,53.5906,53.9914,52.8368,53.56,532077.56077454,0
+CMP.US,D,20160122,000000,54.4881,55.4113,53.8697,54.8057,388736.73350094,0
+CMP.US,D,20160125,000000,54.2704,54.6632,53.659,54.0903,510847.46031775,0
+CMP.US,D,20160126,000000,54.5881,54.9333,54.1724,54.7909,386267.5530479,0
+CMP.US,D,20160127,000000,54.6989,55.4685,54.3298,54.775,274499.48835793,0
+CMP.US,D,20160128,000000,55.0095,55.621,54.3891,55.4685,513820.98831318,0
+CMP.US,D,20160129,000000,55.6041,56.4876,55.2439,56.4659,562050.35911047,0
+CMP.US,D,20160201,000000,56.1493,56.3897,55.2133,55.7871,464767.88355387,0
+CMP.US,D,20160202,000000,55.2588,55.8919,53.8767,53.9528,542701.20209334,0
+CMP.US,D,20160203,000000,54.5138,55.8099,54.118,55.5121,644683.50945778,0
+CMP.US,D,20160204,000000,55.9543,57.0486,55.5972,56.8429,578173.3090027,0
+CMP.US,D,20160205,000000,56.3214,56.6697,54.8343,54.9798,454536.40024398,0
+CMP.US,D,20160208,000000,54.9491,55.0659,53.8123,54.0588,597690.24496179,0
+CMP.US,D,20160209,000000,52.9812,54.5138,52.3085,54.3832,1184043.2827432,0
+CMP.US,D,20160210,000000,54.1656,54.6919,52.535,52.6033,579098.11461652,0
+CMP.US,D,20160211,000000,52.3776,52.5716,50.2486,50.393,626257.13662143,0
+CMP.US,D,20160212,000000,50.6531,52.5884,50.1882,52.2471,492513.06268452,0
+CMP.US,D,20160216,000000,52.2401,53.1386,50.016,50.2554,941710.85828139,0
+CMP.US,D,20160217,000000,50.7689,52.3519,50.7551,52.2293,815362.19710535,0
+CMP.US,D,20160218,000000,52.2115,52.7319,51.8049,52.4885,425143.7531893,0
+CMP.US,D,20160219,000000,52.2401,52.6933,51.3735,52.0907,423196.10245945,0
+CMP.US,D,20160222,000000,52.5716,53.3761,52.2115,52.9723,341970.88022146,0
+CMP.US,D,20160223,000000,52.8792,53.4532,51.7583,51.8335,467029.86712075,0
+CMP.US,D,20160224,000000,51.4289,51.8919,50.5404,51.6298,485974.73753074,0
+CMP.US,D,20160225,000000,51.5941,52.0226,51.1509,51.6347,436043.32011745,0
+CMP.US,D,20160226,000000,51.9552,52.4311,51.5941,51.8622,363572.9243568,0
+CMP.US,D,20160229,000000,51.9384,52.6557,51.695,51.7039,308533.34566245,0
+CMP.US,D,20160301,000000,52.1294,52.5251,51.2696,52.3727,682236.68167734,0
+CMP.US,D,20160302,000000,52.3125,53.275,51.7722,52.7013,905376.61018231,0
+CMP.US,D,20160303,000000,52.7013,53.3651,52.3975,53.29,450227.71572852,0
+CMP.US,D,20160304,000000,53.4422,54.0883,52.0096,52.3727,732322.73871788,0
+CMP.US,D,20160307,000000,52.7991,55.9396,52.7922,55.422,733132.32264864,0
+CMP.US,D,20160308,000000,54.8116,55.1451,53.3484,53.3938,556805.7510995,0
+CMP.US,D,20160309,000000,53.4422,53.7836,53.0356,53.6688,390275.04404105,0
+CMP.US,D,20160310,000000,53.6757,54.0725,52.4311,53.8964,336649.45775514,0
+CMP.US,D,20160311,000000,54.3911,54.86,54.0815,54.8343,272136.43313928,0
+CMP.US,D,20160314,000000,54.9027,55.9613,54.8116,55.5101,566481.34032459,0
+CMP.US,D,20160315,000000,54.9946,56.0167,54.7236,55.7119,480879.71556442,0
+CMP.US,D,20160316,000000,55.4448,56.1137,54.5672,56.0087,362560.18640594,0
+CMP.US,D,20160317,000000,56.3046,57.3188,55.7881,57.0832,367705.74419816,0
+CMP.US,D,20160318,000000,57.105,57.9144,56.8774,57.6986,1309753.17108,0
+CMP.US,D,20160321,000000,57.6304,58.1261,57.5206,57.8124,309091.26118029,0
+CMP.US,D,20160322,000000,57.6918,58.0439,57.015,57.9588,499927.67905924,0
+CMP.US,D,20160323,000000,57.3801,57.6087,54.4386,54.9184,411668.88057373,0
+CMP.US,D,20160324,000000,54.491,54.8809,54.3307,54.8809,302680.28630776,0
+CMP.US,D,20160328,000000,55.1608,55.1885,54.0102,54.6365,387833.15293401,0
+CMP.US,D,20160329,000000,54.2635,55.9346,54.2308,55.7486,391210.96753656,0
+CMP.US,D,20160330,000000,55.1024,55.1866,53.5313,54.592,569484.17909902,0
+CMP.US,D,20160331,000000,54.4752,55.0619,53.852,54.0042,365771.23278305,0
+CMP.US,D,20160401,000000,53.3484,53.9211,53.1356,53.7124,412835.2474353,0
+CMP.US,D,20160404,000000,53.7124,53.7124,52.8982,53.0515,593916.22948426,0
+CMP.US,D,20160405,000000,52.7844,53.0198,51.415,51.88,493567.2400126,0
+CMP.US,D,20160406,000000,51.8483,52.1294,51.1033,52.0917,427930.29862892,0
+CMP.US,D,20160407,000000,51.8998,52.4677,51.4813,51.6021,317311.41861972,0
+CMP.US,D,20160408,000000,51.8701,53.3127,51.6565,52.5637,694497.68375502,0
+CMP.US,D,20160411,000000,53.2108,54.1082,52.4223,52.625,368131.25585217,0
+CMP.US,D,20160412,000000,52.9832,54.3397,52.625,53.844,577777.10812773,0
+CMP.US,D,20160413,000000,53.9974,55.1381,53.5769,55.048,419693.96972521,0
+CMP.US,D,20160414,000000,55.2302,55.4844,54.6592,55.1925,328201.8890992,0
+CMP.US,D,20160415,000000,55.1094,56.0384,54.4386,55.802,382439.96959493,0
+CMP.US,D,20160418,000000,55.5606,56.2215,55.0946,56.0691,261067.06583612,0
+CMP.US,D,20160419,000000,55.9246,56.9478,55.9246,56.2522,391658.71495396,0
+CMP.US,D,20160420,000000,56.3501,56.6539,56.0434,56.1988,429973.96742794,0
+CMP.US,D,20160421,000000,56.3194,56.7231,55.3993,55.5191,283703.07296919,0
+CMP.US,D,20160422,000000,55.6813,56.0721,55.4657,55.7119,407001.39169444,0
+CMP.US,D,20160425,000000,55.6585,55.7961,54.7423,55.1321,367811.86943254,0
+CMP.US,D,20160426,000000,56.7103,57.4622,54.8809,57.0506,625853.86073082,0
+CMP.US,D,20160427,000000,56.9071,57.4721,56.6717,57.3425,389593.82110805,0
+CMP.US,D,20160428,000000,57.4879,58.0439,56.4739,56.6934,372649.15868681,0
+CMP.US,D,20160429,000000,56.8003,57.2811,56.738,57.1288,355513.47084371,0
+CMP.US,D,20160502,000000,57.1516,57.6165,56.4452,57.0675,291656.40124791,0
+CMP.US,D,20160503,000000,56.3136,57.1119,55.8268,57.0378,535251.21064048,0
+CMP.US,D,20160504,000000,56.7024,57.4335,56.4579,57.1594,548863.54070248,0
+CMP.US,D,20160505,000000,57.5077,57.9233,56.8774,57.1199,415026.48084592,0
+CMP.US,D,20160506,000000,57.2445,57.6165,56.7865,57.4187,452190.52720613,0
+CMP.US,D,20160509,000000,56.1018,57.6641,54.1349,57.1199,838566.22692145,0
+CMP.US,D,20160510,000000,57.3425,58.9967,57.1594,58.9285,462759.58983295,0
+CMP.US,D,20160511,000000,59.1027,59.3915,58.5011,58.8355,325800.42665287,0
+CMP.US,D,20160512,000000,59.2481,59.811,58.6079,58.9126,350535.69199346,0
+CMP.US,D,20160513,000000,58.7286,59.4983,58.135,58.4871,326008.63425554,0
+CMP.US,D,20160516,000000,58.5465,59.4588,58.2339,59.1027,344562.35737314,0
+CMP.US,D,20160517,000000,59.0414,59.8179,58.6109,59.4004,298626.30235479,0
+CMP.US,D,20160518,000000,58.9572,59.4509,58.0569,58.1795,473964.39314951,0
+CMP.US,D,20160519,000000,57.7343,59.6675,57.3504,59.5133,450483.42700754,0
+CMP.US,D,20160520,000000,59.6141,59.8803,59.2798,59.4588,404979.95865881,0
+CMP.US,D,20160523,000000,59.356,59.9426,59.2481,59.3648,381334.24572443,0
+CMP.US,D,20160524,000000,59.6745,59.9782,59.2649,59.4905,327278.09420192,0
+CMP.US,D,20160525,000000,59.5974,60.5887,59.4074,59.8863,303810.26737468,0
+CMP.US,D,20160526,000000,60.2444,60.4036,59.4509,59.6675,231968.53728811,0
+CMP.US,D,20160527,000000,59.4934,60.4066,59.4934,60.0614,234201.21007598,0
+CMP.US,D,20160531,000000,60.1781,60.5313,59.5557,59.9407,319685.59172007,0
+CMP.US,D,20160601,000000,59.4875,60.4542,59.0621,60.1999,352317.58521437,0
+CMP.US,D,20160602,000000,60.1178,60.4304,59.7715,59.9713,493104.33184744,0
+CMP.US,D,20160603,000000,60.3098,61.5772,59.9634,60.4927,534122.24029008,0
+CMP.US,D,20160606,000000,60.754,61.9807,60.754,61.8987,321822.24643873,0
+CMP.US,D,20160607,000000,61.9313,62.1756,61.3307,61.77,735590.38521998,0
+CMP.US,D,20160608,000000,62.0628,62.2083,60.9627,61.5227,472189.57494421,0
+CMP.US,D,20160609,000000,60.7619,61.1912,60.3165,60.9162,226764.35793786,0
+CMP.US,D,20160610,000000,60.3225,60.8162,59.7398,60.5234,353594.12017637,0
+CMP.US,D,20160613,000000,60.5234,61.3377,59.9407,60.0494,229487.22823686,0
+CMP.US,D,20160614,000000,59.9921,60.3859,59.5944,60.2384,258918.28251924,0
+CMP.US,D,20160615,000000,59.7091,60.6846,59.4172,60.193,355622.62822764,0
+CMP.US,D,20160616,000000,60.0169,60.4383,59.4371,60.3315,264141.66548332,0
+CMP.US,D,20160617,000000,60.3225,61.3307,60.3098,61.115,923527.05740931,0
+CMP.US,D,20160620,000000,61.4366,62.2509,61.4366,61.8621,254127.48622477,0
+CMP.US,D,20160621,000000,61.8224,61.8224,61.1774,61.3704,210665.66524204,0
+CMP.US,D,20160622,000000,61.6909,61.8403,60.6234,61.132,244954.22310905,0
+CMP.US,D,20160623,000000,61.7324,62.5002,61.5692,62.1816,230559.59846227,0
+CMP.US,D,20160624,000000,60.6788,61.1912,60,60,975481.92929127,0
+CMP.US,D,20160627,000000,59.7398,60.3225,56.9171,57.3029,830358.19808023,0
+CMP.US,D,20160628,000000,57.5552,58.2399,56.6529,56.7468,520675.66773703,0
+CMP.US,D,20160629,000000,57.5552,57.7086,56.6034,56.7726,511015.23925972,0
+CMP.US,D,20160630,000000,56.825,57.202,56.5094,57.0476,1017914.8408588,0
+CMP.US,D,20160701,000000,57.3237,58.2903,57.1357,57.3554,808634.86796275,0
+CMP.US,D,20160705,000000,57.4256,57.8055,56.5787,57.0952,455988.79988009,0
+CMP.US,D,20160706,000000,57.4325,57.5878,56.5193,57.1853,510490.67738696,0
+CMP.US,D,20160707,000000,57.2644,57.4879,55.4715,55.8633,710731.81246422,0
+CMP.US,D,20160708,000000,56.0009,57.0259,54.773,56.0899,1165236.8804961,0
+CMP.US,D,20160711,000000,56.3413,56.8488,55.3874,55.6259,527211.97145776,0
+CMP.US,D,20160712,000000,55.9406,56.2294,55.6259,55.7476,626488.59070401,0
+CMP.US,D,20160713,000000,56.4422,57.5483,56.1562,57.3623,1229582.12617,0
+CMP.US,D,20160714,000000,57.5878,57.6709,57.01,57.0338,1043630.5012217,0
+CMP.US,D,20160715,000000,56.9171,57.2713,56.4233,56.5569,705910.69467422,0
+CMP.US,D,20160718,000000,56.4422,56.8636,56.1404,56.2849,504525.4284988,0
+CMP.US,D,20160719,000000,55.9503,56.7676,55.7347,55.8347,544173.8160598,0
+CMP.US,D,20160720,000000,55.7416,56.4095,55.1638,55.9178,683940.74972639,0
+CMP.US,D,20160721,000000,56.1334,56.3937,55.3577,55.6259,353843.76715627,0
+CMP.US,D,20160722,000000,55.6724,55.8565,55.3182,55.3182,396423.23261895,0
+CMP.US,D,20160725,000000,55.1104,55.2935,53.5225,53.8787,761453.61019445,0
+CMP.US,D,20160726,000000,53.4522,56.8023,52.9357,55.2796,2019821.9535085,0
+CMP.US,D,20160727,000000,55.3636,55.3716,53.0733,53.5432,746239.29445171,0
+CMP.US,D,20160728,000000,53.5432,53.656,53.088,53.6105,506452.86489828,0
+CMP.US,D,20160729,000000,53.4671,53.656,53.095,53.5105,562809.40721534,0
+CMP.US,D,20160801,000000,53.4522,53.4522,52.2818,52.9031,588512.93898,0
+CMP.US,D,20160802,000000,53.0188,53.5571,52.7111,53.2345,409030.91046222,0
+CMP.US,D,20160803,000000,53.0733,53.5432,52.9634,53.4948,544098.01232096,0
+CMP.US,D,20160804,000000,53.2969,53.841,53.2969,53.8272,393295.06499631,0
+CMP.US,D,20160805,000000,53.85,54.0568,53.5946,53.8944,307077.91387679,0
+CMP.US,D,20160808,000000,53.9034,54.403,53.9034,54.1963,251458.18390121,0
+CMP.US,D,20160809,000000,54.2724,54.407,53.7499,54.3634,405249.81996906,0
+CMP.US,D,20160810,000000,54.1042,54.7651,54.0032,54.6562,537315.09376988,0
+CMP.US,D,20160811,000000,54.7493,54.9571,54.1963,54.496,545752.55526063,0
+CMP.US,D,20160812,000000,54.6178,54.7493,54.2872,54.5049,395624.76656988,0
+CMP.US,D,20160815,000000,54.6652,55.2935,54.6493,55.1174,216786.56447395,0
+CMP.US,D,20160816,000000,56.2125,56.3937,55.3539,56.181,919333.59457688,0
+CMP.US,D,20160817,000000,56.2324,56.5352,55.3577,55.5487,475868.58306907,0
+CMP.US,D,20160818,000000,55.1262,56.084,55.1262,56.0543,369843.40963335,0
+CMP.US,D,20160819,000000,55.6011,56.2255,55.1885,55.9178,283193.67184422,0
+CMP.US,D,20160822,000000,55.9178,56.739,55.9178,56.6777,317351.84728042,0
+CMP.US,D,20160823,000000,56.9873,57.5018,56.6855,57.1565,320790.30487404,0
+CMP.US,D,20160824,000000,57.1011,57.1011,56.2789,56.4719,343973.10964325,0
+CMP.US,D,20160825,000000,56.542,57.0387,56.0899,56.3481,227476.91308292,0
+CMP.US,D,20160826,000000,56.4095,57.0387,55.7109,56.1028,256980.73895458,0
+CMP.US,D,20160829,000000,56.1552,56.7331,56.1552,56.5193,242318.27443057,0
+CMP.US,D,20160830,000000,57.0556,58.6326,56.2868,58.4704,831594.30438153,0
+CMP.US,D,20160831,000000,58.424,58.424,57.1139,57.857,416639.58440836,0
+CMP.US,D,20160901,000000,57.7967,57.8877,57.1872,57.5146,259836.01311741,0
+CMP.US,D,20160902,000000,58.6099,58.8731,57.579,58.78,412932.276221,0
+CMP.US,D,20160906,000000,58.7405,59.161,58.3003,58.6159,299976.6196226,0
+CMP.US,D,20160907,000000,58.5388,58.5941,57.4226,58.322,655637.65507791,0
+CMP.US,D,20160908,000000,58.3447,58.3447,57.5463,57.5611,441618.43242975,0
+CMP.US,D,20160909,000000,57.39,57.5611,55.5507,55.6427,412715.98288619,0
+CMP.US,D,20160912,000000,55.3499,56.267,55.3499,56.1255,341573.66862996,0
+CMP.US,D,20160913,000000,55.4122,56.3431,54.5564,55.0075,657705.58107336,0
+CMP.US,D,20160914,000000,54.9224,55.5606,54.3407,54.6188,421694.17771398,0
+CMP.US,D,20160915,000000,54.5564,55.1164,54.1843,55.0747,317496.37974247,0
+CMP.US,D,20160916,000000,54.7206,55.4637,54.4178,54.9056,622434.60675104,0
+CMP.US,D,20160919,000000,55.3963,56.1958,55.24,56.1097,590494.95407145,0
+CMP.US,D,20160920,000000,56.1097,56.6301,55.5279,55.5358,362744.13681219,0
+CMP.US,D,20160921,000000,55.9999,56.5846,55.3182,56.5233,581561.23077044,0
+CMP.US,D,20160922,000000,56.9428,57.8877,56.7311,57.4929,476774.18506904,0
+CMP.US,D,20160923,000000,57.1268,57.7166,56.4679,56.5143,365417.48200182,0
+CMP.US,D,20160926,000000,56.4599,56.6223,55.622,55.8555,470721.00384382,0
+CMP.US,D,20160927,000000,55.9396,56.4462,55.9169,56.2422,339448.13179297,0
+CMP.US,D,20160928,000000,56.4966,57.5226,56.2947,57.4582,298469.64129453,0
+CMP.US,D,20160929,000000,57.2811,57.4582,56.8488,57.2387,467706.03647117,0
+CMP.US,D,20160930,000000,57.3158,57.4771,56.8706,57.212,390350.8477799,0
+CMP.US,D,20161003,000000,57.2911,57.5374,56.8162,57.1179,447403.77377774,0
+CMP.US,D,20161004,000000,56.9329,57.5295,56.552,57.0397,461536.6228464,0
+CMP.US,D,20161005,000000,57.5611,58.1093,56.7311,57.8164,466986.40631049,0
+CMP.US,D,20161006,000000,57.5008,58.2062,57.4513,57.8501,327861.2776327,0
+CMP.US,D,20161007,000000,58.0657,58.137,56.1028,56.6904,463241.70161197,0
+CMP.US,D,20161010,000000,56.8626,57.9114,56.8399,57.4929,216240.77755432,0
+CMP.US,D,20161011,000000,57.0338,57.0338,55.622,56.0266,327578.27700771,0
+CMP.US,D,20161012,000000,56.0177,56.4233,55.7298,55.7614,234407.39624561,0
+CMP.US,D,20161013,000000,55.1381,55.6507,54.6048,55.2796,248480.61303972,0
+CMP.US,D,20161014,000000,55.4577,55.8069,55.054,55.3646,277584.19517032,0
+CMP.US,D,20161017,000000,55.622,55.9296,55.3499,55.5438,265851.79783147,0
+CMP.US,D,20161018,000000,56.3194,56.3194,55.8555,56.3194,182020.94841054,0
+CMP.US,D,20161019,000000,56.3581,56.824,56.0097,56.0899,229251.73128821,0
+CMP.US,D,20161020,000000,56.0464,56.8626,54.9224,56.6301,571109.41125967,0
+CMP.US,D,20161021,000000,56.3966,56.6301,55.9296,55.9673,241085.20027884,0
+CMP.US,D,20161024,000000,56.552,56.552,54.9611,55.3874,485084.29627856,0
+CMP.US,D,20161025,000000,57.0199,57.9292,54.9611,55.1164,519245.50386431,0
+CMP.US,D,20161026,000000,55.5823,56.7448,55.427,56.0097,788027.36888094,0
+CMP.US,D,20161027,000000,56.1255,56.6697,55.3499,56.2037,371155.31967347,0
+CMP.US,D,20161028,000000,56.2037,56.5143,55.622,55.7763,286384.50389096,0
+CMP.US,D,20161031,000000,56.0464,56.5936,55.3112,55.7763,532700.16214952,0
+CMP.US,D,20161101,000000,56.0899,56.6301,55.6595,55.6991,504343.49952559,0
+CMP.US,D,20161102,000000,55.622,56.2799,55.3874,55.4637,499775.06086504,0
+CMP.US,D,20161103,000000,55.1539,56.7083,55.1164,56.3581,442608.9346172,0
+CMP.US,D,20161104,000000,56.1661,56.7448,55.4637,55.9296,284228.64555846,0
+CMP.US,D,20161107,000000,56.6301,57.4849,56.4362,56.4362,379250.14826469,0
+CMP.US,D,20161108,000000,56.2422,57.1556,56.1661,56.4362,275505.15129316,0
+CMP.US,D,20161109,000000,56.4362,58.223,56.0464,57.5611,456855.99465238,0
+CMP.US,D,20161110,000000,58.1815,59.6597,57.8718,58.9582,379358.2949321,0
+CMP.US,D,20161111,000000,58.7643,59.5805,58.0657,58.4546,382901.86704357,0
+CMP.US,D,20161114,000000,58.3398,59.4262,58.3398,59.349,356620.20543072,0
+CMP.US,D,20161115,000000,59.1926,60.1237,58.1498,60.0484,312054.68201053,0
+CMP.US,D,20161116,000000,59.8902,60.3978,58.7266,58.8424,349454.22531938,0
+CMP.US,D,20161117,000000,58.9987,59.4628,58.5723,58.881,236835.13732141,0
+CMP.US,D,20161118,000000,58.6485,59.4628,58.3003,59.1531,187664.78944604,0
+CMP.US,D,20161121,000000,59.7745,60.8994,59.4262,60.8618,408120.25487967,0
+CMP.US,D,20161122,000000,61.2476,61.5208,60.7628,61.2892,264990.66735828,0
+CMP.US,D,20161123,000000,60.8231,61.7918,60.6273,61.5969,223155.08925273,0
+CMP.US,D,20161125,000000,61.678,62.0253,61.3258,61.4425,115940.30247553,0
+CMP.US,D,20161128,000000,61.5582,61.7147,60.5116,61.0943,257780.21572017,0
+CMP.US,D,20161129,000000,60.6589,61.2447,59.6023,61.0903,247321.32119378,0
+CMP.US,D,20161130,000000,61.0112,61.2071,60.6589,60.738,285237.34064324,0
+CMP.US,D,20161201,000000,61.0903,61.403,60.5807,60.6589,306564.46988573,0
+CMP.US,D,20161202,000000,60.465,61.129,60.19,61.0903,268566.58239834,0
+CMP.US,D,20161205,000000,61.7572,62.3834,61.129,61.8344,281174.26024161,0
+CMP.US,D,20161206,000000,61.7948,61.9927,60.933,61.5208,369544.23754407,0
+CMP.US,D,20161207,000000,61.679,62.1479,61.583,61.7572,364049.98255321,0
+CMP.US,D,20161208,000000,62.0293,63.4401,61.8344,63.0474,368907.48613785,0
+CMP.US,D,20161209,000000,63.0474,63.3155,62.5794,62.89,377160.99722236,0
+CMP.US,D,20161212,000000,63.3205,64.4196,63.3155,64.108,319469.29838525,0
+CMP.US,D,20161213,000000,64.3019,64.3207,62.89,63.2423,258976.90407726,0
+CMP.US,D,20161214,000000,62.9691,63.4006,62.4201,62.6159,291002.46766088,0
+CMP.US,D,20161215,000000,62.6942,63.1275,61.9135,62.7357,329467.30617952,0
+CMP.US,D,20161216,000000,62.6565,62.6565,61.3664,61.4811,1179445.5333037,0
+CMP.US,D,20161219,000000,61.5979,62.5002,60.5056,62.4626,300003.90896857,0
+CMP.US,D,20161220,000000,62.6565,63.4401,62.1836,63.2858,319074.10822679,0
+CMP.US,D,20161221,000000,63.4401,64.3019,62.6159,63.83,354319.81463617,0
+CMP.US,D,20161222,000000,63.7519,63.7934,63.0869,63.7934,348374.78007835,0
+CMP.US,D,20161223,000000,63.83,63.83,63.2056,63.5569,272200.10827989,0
+CMP.US,D,20161227,000000,63.9082,64.6541,63.3639,63.4401,191070.90411109,0
+CMP.US,D,20161228,000000,63.9863,64.108,62.1479,62.2647,222784.15629069,0
+CMP.US,D,20161229,000000,62.1836,62.9307,61.7948,62.1479,232584.06364746,0
+CMP.US,D,20161230,000000,62.1836,62.6565,61.2863,61.3664,284815.87185532,0
+CMP.US,D,20170103,000000,61.7572,62.3834,61.3664,61.7166,323732.50065741,0
+CMP.US,D,20170104,000000,62.0293,62.5368,61.3258,62.4626,478141.68451765,0
+CMP.US,D,20170105,000000,62.5368,63.1275,61.8749,62.3053,321153.15210393,0
+CMP.US,D,20170106,000000,62.1075,62.8524,60.8945,61.5582,443483.20440511,0
+CMP.US,D,20170109,000000,61.5979,61.7572,60.8162,61.0112,526669.21668769,0
+CMP.US,D,20170110,000000,62.2647,63.9082,61.7572,62.6942,720915.79209777,0
+CMP.US,D,20170111,000000,62.5368,63.2423,62.1836,63.0869,334575.46746058,0
+CMP.US,D,20170112,000000,63.2858,63.4401,62.3834,63.3639,331557.46793836,0
+CMP.US,D,20170113,000000,63.2858,64.108,62.89,63.7934,292632.75340412,0
+CMP.US,D,20170117,000000,64.0279,64.2623,62.7742,63.1275,376639.46749916,0
+CMP.US,D,20170118,000000,63.1641,64.1427,63.0078,63.7934,253012.66590562,0
+CMP.US,D,20170119,000000,63.5569,63.6341,62.7357,63.0078,172583.88828365,0
+CMP.US,D,20170120,000000,63.0474,63.6756,62.8129,63.2056,237724.56785709,0
+CMP.US,D,20170123,000000,63.0474,63.6568,62.8524,63.6341,269598.52396303,0
+CMP.US,D,20170124,000000,64.4988,65.043,63.9477,64.4988,374687.77390325,0
+CMP.US,D,20170125,000000,64.3791,65.0865,63.8705,64.6907,278132.00352298,0
+CMP.US,D,20170126,000000,64.3791,64.6541,63.5569,64.3791,344005.45257183,0
+CMP.US,D,20170127,000000,64.4196,65.0073,63.9477,64.6541,220268.48287784,0
+CMP.US,D,20170130,000000,64.3019,64.6541,63.2056,64.3019,288942.62739757,0
+CMP.US,D,20170131,000000,64.5759,65.5574,64.1427,65.4782,322563.10164629,0
+CMP.US,D,20170201,000000,65.6712,66.1006,64.0279,64.108,481424.49176752,0
+CMP.US,D,20170202,000000,64.1427,64.2979,63.1641,64.0644,384810.09982922,0
+CMP.US,D,20170203,000000,64.1427,64.9639,62.8129,64.2228,305743.76807327,0
+CMP.US,D,20170206,000000,64.1851,64.8501,63.7142,63.9477,233405.77617645,0
+CMP.US,D,20170207,000000,63.8705,64.2228,63.4401,63.5569,438886.46568208,0
+CMP.US,D,20170208,000000,63.5569,63.8705,62.89,63.2056,395176.00843597,0
+CMP.US,D,20170209,000000,65.2013,65.3981,62.1479,62.3834,623674.75591841,0
+CMP.US,D,20170210,000000,62.8129,63.3639,62.3053,62.6159,558997.99522665,0
+CMP.US,D,20170213,000000,62.8129,63.4401,62.343,62.6942,405443.87754049,0
+CMP.US,D,20170214,000000,62.2647,62.7357,61.4416,62.7357,316174.36253716,0
+CMP.US,D,20170215,000000,62.4201,62.9691,61.873,61.9927,336774.78660335,0
+CMP.US,D,20170216,000000,62.1075,62.2272,61.5208,61.7948,275552.65496949,0
+CMP.US,D,20170217,000000,61.7572,61.8344,60.8945,61.0507,280429.36216798,0
+CMP.US,D,20170221,000000,61.0507,61.679,60.4225,60.7757,566784.55527992,0
+CMP.US,D,20170222,000000,60.7757,60.8945,59.8359,60.465,639403.5263687,0
+CMP.US,D,20170223,000000,60.8548,60.8668,58.8978,59.2491,506421.53268623,0
+CMP.US,D,20170224,000000,59.2105,59.4866,58.4269,59.2886,655593.18355112,0
+CMP.US,D,20170227,000000,59.345,60.1356,59.3055,59.8961,776517.32917602,0
+CMP.US,D,20170228,000000,59.9753,60.2938,59.4242,59.9387,948785.87390612,0
+CMP.US,D,20170301,000000,60.6075,61.0823,59.7795,59.8169,634437.87611666,0
+CMP.US,D,20170302,000000,59.8169,59.8596,57.6037,57.9223,462922.31519233,0
+CMP.US,D,20170303,000000,58.0796,58.2765,57.012,57.208,504606.28582022,0
+CMP.US,D,20170306,000000,56.9319,57.4078,56.2621,57.208,480270.25350417,0
+CMP.US,D,20170307,000000,57.1713,57.6037,56.5757,57.1298,617786.32148559,0
+CMP.US,D,20170308,000000,57.1298,57.763,57.1298,57.2891,461008.01810757,0
+CMP.US,D,20170309,000000,57.1713,57.8421,56.5757,56.9725,473365.03825444,0
+CMP.US,D,20170310,000000,57.208,58.2765,57.208,57.8026,720164.82972503,0
+CMP.US,D,20170313,000000,58.1597,58.1597,55.3903,55.3903,1480030.60427,0
+CMP.US,D,20170314,000000,55.3519,55.3903,53.8103,54.7967,1363329.2322566,0
+CMP.US,D,20170315,000000,55.2716,55.707,54.6781,55.3519,823120.45709613,0
+CMP.US,D,20170316,000000,55.4685,55.5081,54.6088,54.7967,733820.62059728,0
+CMP.US,D,20170317,000000,54.8353,54.9956,54.4812,54.5217,1567340.3399452,0
+CMP.US,D,20170320,000000,54.6781,54.7967,54.0865,54.2427,619605.61121766,0
+CMP.US,D,20170321,000000,54.5217,54.7572,52.7418,52.8595,845942.43606849,0
+CMP.US,D,20170322,000000,52.8595,53.2157,52.623,52.7804,651382.53853789,0
+CMP.US,D,20170323,000000,52.7032,53.2949,52.5449,53.0178,403525.53758967,0
+CMP.US,D,20170324,000000,53.0584,53.4552,51.9107,52.1481,413533.6525491,0
+CMP.US,D,20170327,000000,51.9512,52.3055,51.6347,52.2293,466501.26238193,0
+CMP.US,D,20170328,000000,52.345,53.7312,52.345,53.5323,616881.73020214,0
+CMP.US,D,20170329,000000,53.5323,53.849,53.2949,53.65,358704.30289047,0
+CMP.US,D,20170330,000000,53.7708,54.0865,53.4344,53.6907,299979.65177215,0
+CMP.US,D,20170331,000000,53.6907,54.1656,53.65,53.65,295415.25597768,0
+CMP.US,D,20170403,000000,53.8865,54.4416,53.2949,53.7708,485447.14350845,0
+CMP.US,D,20170404,000000,53.849,54.6008,53.5323,54.5594,565325.08062819,0
+CMP.US,D,20170405,000000,54.7967,54.875,53.65,53.849,971449.17038517,0
+CMP.US,D,20170406,000000,53.7708,54.4366,53.6907,54.2427,478119.44875426,0
+CMP.US,D,20170407,000000,54.1656,54.9956,53.9657,54.7176,454134.1350699,0
+CMP.US,D,20170410,000000,54.7967,54.7967,54.0468,54.402,406324.2116275,0
+CMP.US,D,20170411,000000,54.7967,55.2311,54.3219,54.9561,564535.71102778,0
+CMP.US,D,20170412,000000,54.7572,55.1144,53.8103,54.0865,534729.6809173,0
+CMP.US,D,20170413,000000,54.1656,54.2427,53.6907,53.7312,431798.31074261,0
+CMP.US,D,20170417,000000,53.849,53.9657,52.5014,52.7418,486720.64632089,0
+CMP.US,D,20170418,000000,52.5835,53.0584,51.9107,52.8595,477023.83204894,0
+CMP.US,D,20170419,000000,53.097,53.097,52.3055,52.5014,398879.27375725,0
+CMP.US,D,20170420,000000,52.8992,53.4918,52.5835,53.2949,380172.93244545,0
+CMP.US,D,20170421,000000,53.2523,53.2949,52.623,52.9793,465133.76293332,0
+CMP.US,D,20170424,000000,53.5323,53.9251,53.1157,53.4552,372107.41463326,0
+CMP.US,D,20170425,000000,53.7708,54.0865,53.3771,53.4125,433312.36408631,0
+CMP.US,D,20170426,000000,53.2157,53.6907,53.1366,53.2157,442295.61249669,0
+CMP.US,D,20170427,000000,53.3314,53.3771,52.6617,53.0178,330892.41646965,0
+CMP.US,D,20170428,000000,53.2157,53.2523,52.1481,52.1858,516237.61150728,0
+CMP.US,D,20170501,000000,52.4677,52.4677,51.7138,51.8721,505439.11623091,0
+CMP.US,D,20170502,000000,51.8721,51.9512,51.0805,51.1587,733670.02383613,0
+CMP.US,D,20170503,000000,51.0805,51.2795,49.5806,49.737,947484.07103116,0
+CMP.US,D,20170504,000000,50.9618,54.0072,50.9618,51.8721,1091711.2966909,0
+CMP.US,D,20170505,000000,51.9107,53.7312,51.9107,53.5323,551280.16389659,0
+CMP.US,D,20170508,000000,53.4552,54.3614,53.101,54.3219,434003.6941845,0
+CMP.US,D,20170509,000000,54.402,55.3519,53.8865,54.7572,526774.33120555,0
+CMP.US,D,20170510,000000,54.7572,55.1925,54.0468,54.0865,423713.58931658,0
+CMP.US,D,20170511,000000,54.1259,54.402,53.4552,53.9251,441031.20613289,0
+CMP.US,D,20170512,000000,53.849,54.1259,53.1741,53.5323,303308.95198184,0
+CMP.US,D,20170515,000000,53.849,54.402,53.4552,53.5323,406745.68041543,0
+CMP.US,D,20170516,000000,53.65,54.1833,53.3771,53.4125,492969.90655057,0
+CMP.US,D,20170517,000000,53.3771,53.7708,53.1741,53.4918,490460.29743683,0
+CMP.US,D,20170518,000000,53.3771,53.4918,52.7616,53.0584,555984.03857051,0
+CMP.US,D,20170519,000000,53.4125,54.0468,53.1583,53.5323,671143.05717777,0
+CMP.US,D,20170522,000000,53.6105,54.2051,53.2949,53.4125,624742.07256122,0
+CMP.US,D,20170523,000000,53.4552,53.65,52.5014,52.623,458428.66955411,0
+CMP.US,D,20170524,000000,52.7032,52.8001,52.1096,52.1481,539537.65939256,0
+CMP.US,D,20170525,000000,52.345,52.7804,51.5544,51.5941,410418.6242412,0
+CMP.US,D,20170526,000000,51.7939,51.8721,51.318,51.3576,424401.88726522,0
+CMP.US,D,20170530,000000,51.4952,51.7752,51.0538,51.4546,379043.96209506,0
+CMP.US,D,20170531,000000,51.4546,51.4546,50.7085,51.2923,458208.33335323,0
+CMP.US,D,20170601,000000,51.3339,52.4123,51.2132,52.2531,545129.95388566,0
+CMP.US,D,20170602,000000,52.2945,52.8545,52.0947,52.3727,300318.24180562,0
+CMP.US,D,20170605,000000,52.4123,52.4538,51.3122,51.6128,402933.25771023,0
+CMP.US,D,20170606,000000,51.6128,51.7326,51.0538,51.4952,271547.18540938,0
+CMP.US,D,20170607,000000,51.6128,51.9325,51.2132,51.8098,360997.61866939,0
+CMP.US,D,20170608,000000,51.8543,52.3332,51.6128,51.9325,362912.92647066,0
+CMP.US,D,20170609,000000,51.9325,52.8121,51.9325,52.6933,393912.61278869,0
+CMP.US,D,20170612,000000,52.9347,54.213,52.7744,53.8133,399079.39562778,0
+CMP.US,D,20170613,000000,53.9311,54.8532,53.6125,54.7325,442167.25149892,0
+CMP.US,D,20170614,000000,54.8116,55.0115,53.4918,53.8529,477376.57211365,0
+CMP.US,D,20170615,000000,53.7342,54.1724,52.0523,52.1333,416540.53418962,0
+CMP.US,D,20170616,000000,51.9325,51.9721,51.0538,51.7752,941509.72569433,0
+CMP.US,D,20170619,000000,51.8919,52.2481,51.416,51.7752,345786.33507622,0
+CMP.US,D,20170620,000000,51.694,51.9325,51.231,51.8098,467134.9816386,0
+CMP.US,D,20170621,000000,52.0136,52.0136,50.854,50.9351,513337.86581766,0
+CMP.US,D,20170622,000000,51.0144,52.533,51.0144,52.2134,545538.28335885,0
+CMP.US,D,20170623,000000,52.4123,52.5706,52.0136,52.1333,4152667.2816221,0
+CMP.US,D,20170626,000000,52.2134,53.092,51.9325,52.9723,456125.24661,0
+CMP.US,D,20170627,000000,53.3294,53.4918,52.635,52.6527,503442.95110821,0
+CMP.US,D,20170628,000000,53.0535,53.4542,52.3727,52.4123,353451.60914736,0
+CMP.US,D,20170629,000000,52.4123,53.092,52.2134,52.4538,459408.05385988,0
+CMP.US,D,20170630,000000,52.4905,52.8121,51.9325,52.2134,421624.43827424,0
+CMP.US,D,20170703,000000,52.3727,53.652,52.2134,53.3294,286978.80520345,0
+CMP.US,D,20170705,000000,53.2118,53.3294,51.5744,52.1333,517689.00042687,0
+CMP.US,D,20170706,000000,52.1333,52.4538,51.5744,51.9721,802684.77982236,0
+CMP.US,D,20170707,000000,52.0947,52.4123,51.2538,52.4123,429396.84829627,0
+CMP.US,D,20170710,000000,52.3727,53.6927,52.0523,53.092,451329.39673295,0
+CMP.US,D,20170711,000000,53.2503,53.9726,52.6933,53.7728,375944.09453491,0
+CMP.US,D,20170712,000000,54.0518,54.4515,53.3294,53.5709,409687.87619881,0
+CMP.US,D,20170713,000000,53.6125,53.6125,52.8121,53.0535,334883.73599851,0
+CMP.US,D,20170714,000000,53.2939,53.5323,53.0139,53.092,328666.8186974,0
+CMP.US,D,20170717,000000,53.2939,54.0102,53.2503,53.5709,328147.31040725,0
+CMP.US,D,20170718,000000,53.4918,53.4918,52.533,53.1722,337045.65863013,0
+CMP.US,D,20170719,000000,53.092,53.6927,52.9723,53.4115,260437.38944551,0
+CMP.US,D,20170720,000000,53.3751,53.9311,53.2118,53.8133,395310.43373283,0
+CMP.US,D,20170721,000000,54.2516,54.773,53.652,54.773,434377.65929609,0
+CMP.US,D,20170724,000000,54.8116,55.051,54.5307,54.8532,392248.97340037,0
+CMP.US,D,20170725,000000,55.2895,56.0117,55.0916,55.2895,558114.62899008,0
+CMP.US,D,20170726,000000,55.1728,55.4527,54.773,55.1321,610806.31321354,0
+CMP.US,D,20170727,000000,55.5715,55.5715,54.8532,55.2895,376509.08506837,0
+CMP.US,D,20170728,000000,55.2895,55.611,54.9719,55.2529,350643.83866085,0
+CMP.US,D,20170731,000000,55.332,55.5715,55.0916,55.2113,499713.40715746,0
+CMP.US,D,20170801,000000,55.3716,55.4914,54.9917,55.2113,572256.57450739,0
+CMP.US,D,20170802,000000,54.8532,55.5319,54.7364,55.1728,354177.30360716,0
+CMP.US,D,20170803,000000,55.1321,55.2113,54.5731,54.5731,473918.9109062,0
+CMP.US,D,20170804,000000,54.8116,54.8116,54.0102,54.2912,343964.01319459,0
+CMP.US,D,20170807,000000,54.3723,54.773,54.0102,54.213,438684.32237851,0
+CMP.US,D,20170808,000000,53.8914,53.8914,52.1333,53.0535,1033358.5892511,0
+CMP.US,D,20170809,000000,52.9347,53.2503,51.9721,52.0136,554588.23905941,0
+CMP.US,D,20170810,000000,52.1333,52.2134,50.9737,50.9737,385715.70182917,0
+CMP.US,D,20170811,000000,50.9351,51.3725,50.1723,51.132,479196.87256225,0
+CMP.US,D,20170814,000000,51.1726,51.3814,50.6918,51.2538,477907.19828552,0
+CMP.US,D,20170815,000000,51.1726,51.2538,50.6106,51.0538,366963.87827409,0
+CMP.US,D,20170816,000000,51.132,51.5337,50.9351,51.3339,286493.66127489,0
+CMP.US,D,20170817,000000,51.1726,51.6128,50.9737,51.1726,415616.73929233,0
+CMP.US,D,20170818,000000,51.0538,51.4329,50.8135,51.2538,393141.4360856,0
+CMP.US,D,20170821,000000,51.2132,52.0136,51.1726,51.9325,367433.86145487,0
+CMP.US,D,20170822,000000,52.0947,52.6933,52.0947,52.4538,331149.13846516,0
+CMP.US,D,20170823,000000,52.4538,53.9311,52.2531,53.1316,455896.82467697,0
+CMP.US,D,20170824,000000,53.1316,53.2503,52.6141,53.1722,229246.67770563,0
+CMP.US,D,20170825,000000,53.4542,54.3317,53.3294,54.0518,281738.24005855,0
+CMP.US,D,20170828,000000,54.1724,54.8532,54.1724,54.5307,425014.38147502,0
+CMP.US,D,20170829,000000,54.2912,54.7919,53.8529,54.4109,287131.42339763,0
+CMP.US,D,20170830,000000,54.3871,54.5494,53.5799,53.6213,318845.68629375,0
+CMP.US,D,20170831,000000,53.8637,54.1853,53.66,53.9845,345616.53470124,0
+CMP.US,D,20170901,000000,54.1052,55.1154,53.9409,54.7919,339404.67098271,0
+CMP.US,D,20170905,000000,54.7919,55.2875,53.8232,54.2664,325538.65107475,0
+CMP.US,D,20170906,000000,54.3476,54.9541,54.2664,54.871,236447.02217857,0
+CMP.US,D,20170907,000000,54.871,55.1154,54.3871,54.7513,241662.31941051,0
+CMP.US,D,20170908,000000,54.7513,54.9541,53.9409,54.6305,288508.01929491,0
+CMP.US,D,20170911,000000,54.7106,56.2077,54.6305,55.1965,458553.99840231,0
+CMP.US,D,20170912,000000,55.439,56.7726,55.1539,56.3274,498264.0396709,0
+CMP.US,D,20170913,000000,56.2462,56.5322,55.8822,55.9236,221107.37758763,0
+CMP.US,D,20170914,000000,55.6822,56.0444,55.2806,55.7614,282369.93788219,0
+CMP.US,D,20170915,000000,55.7614,56.449,55.5616,56.2849,593304.74599097,0
+CMP.US,D,20170918,000000,56.366,57.3771,56.1255,57.0536,264427.69825787,0
+CMP.US,D,20170919,000000,57.0952,57.2564,56.5322,56.8122,261674.50646333,0
+CMP.US,D,20170920,000000,57.014,57.298,56.449,56.5322,249027.41067585,0
+CMP.US,D,20170921,000000,56.6113,56.7311,56.087,56.1661,234842.00434828,0
+CMP.US,D,20170922,000000,50.953,52.0848,48.2628,48.5685,3453107.9295459,0
+CMP.US,D,20170925,000000,49.6993,50.8709,49.6993,50.387,1449869.8126618,0
+CMP.US,D,20170926,000000,50.2663,50.5919,49.9042,50.387,1245770.772636,0
+CMP.US,D,20170927,000000,50.5473,52.0036,50.2663,51.8444,888841.28795079,0
+CMP.US,D,20170928,000000,51.7208,52.0443,51.1529,52.0443,464296.88965657,0
+CMP.US,D,20170929,000000,52.1244,52.8922,51.8176,52.448,537925.56654664,0
+CMP.US,D,20171002,000000,53.2157,53.5392,52.5301,53.2969,701286.6666052,0
+CMP.US,D,20171003,000000,53.2969,53.66,52.7724,53.4996,694432.99789787,0
+CMP.US,D,20171004,000000,53.7431,54.1853,53.4996,53.5392,357894.7189597,0
+CMP.US,D,20171005,000000,53.7816,54.871,53.6995,54.2664,482089.54323625,0
+CMP.US,D,20171006,000000,54.2664,54.4287,53.5392,53.5799,436120.13457282,0
+CMP.US,D,20171009,000000,53.5799,53.8637,52.5301,52.7724,463876.43158515,0
+CMP.US,D,20171010,000000,53.1346,53.6995,53.1346,53.4165,469982.1700693,0
+CMP.US,D,20171011,000000,53.5392,54.0221,53.093,53.66,473392.32760042,0
+CMP.US,D,20171012,000000,53.66,54.1467,53.4097,53.66,192385.84630077,0
+CMP.US,D,20171013,000000,54.0221,54.0646,53.4165,53.8637,361476.69829884,0
+CMP.US,D,20171016,000000,54.0221,54.0221,53.2157,53.2969,406135.20763868,0
+CMP.US,D,20171017,000000,53.1741,53.2543,52.6498,53.1346,423395.21361347,0
+CMP.US,D,20171018,000000,53.3354,53.7816,52.7724,52.7724,365295.18530316,0
+CMP.US,D,20171019,000000,52.7724,52.7724,51.8019,52.2887,514439.54682209,0
+CMP.US,D,20171020,000000,52.6498,52.9733,52.1244,52.8111,608765.67656405,0
+CMP.US,D,20171023,000000,53.0149,53.3354,52.8111,53.2969,263704.02523111,0
+CMP.US,D,20171024,000000,53.3354,54.6305,53.2355,54.305,292936.97907598,0
+CMP.US,D,20171025,000000,54.3476,54.3476,53.2969,54.0646,225876.94883522,0
+CMP.US,D,20171026,000000,54.2269,54.2269,53.66,54.0221,264182.09414404,0
+CMP.US,D,20171027,000000,53.9845,54.0221,53.2969,53.5392,436474.89607057,0
+CMP.US,D,20171030,000000,53.1574,53.6995,52.9733,53.5392,470737.17530811,0
+CMP.US,D,20171031,000000,52.9347,53.38,51.8019,53.0149,754698.99170587,0
+CMP.US,D,20171101,000000,53.8637,54.4287,52.8111,53.0149,621459.26531134,0
+CMP.US,D,20171102,000000,53.2543,53.6213,53.094,53.3354,671829.33369336,0
+CMP.US,D,20171103,000000,53.2543,53.3304,52.8922,53.1346,407189.38496676,0
+CMP.US,D,20171106,000000,53.4996,53.646,53.2543,53.3354,346686.88349359,0
+CMP.US,D,20171107,000000,53.3354,53.6213,53.2543,53.5799,523191.34114987,0
+CMP.US,D,20171108,000000,53.4611,53.5392,52.9733,53.38,358079.68008245,0
+CMP.US,D,20171109,000000,53.0149,53.4255,52.8922,53.1741,302774.28294391,0
+CMP.US,D,20171110,000000,53.2969,53.4165,53.0149,53.38,472590.82940179,0
+CMP.US,D,20171113,000000,53.4611,54.7919,53.4018,54.5108,399148.12435099,0
+CMP.US,D,20171114,000000,54.1467,54.1467,53.4996,53.7431,248397.73428526,0
+CMP.US,D,20171115,000000,53.4996,53.558,52.2174,52.5676,392592.61701642,0
+CMP.US,D,20171116,000000,52.8922,52.8922,52.0443,52.0848,490295.55064443,0
+CMP.US,D,20171117,000000,51.9235,52.5676,51.882,52.2887,700278.98223693,0
+CMP.US,D,20171120,000000,52.3272,53.0555,52.3272,53.0149,288053.19686189,0
+CMP.US,D,20171121,000000,52.8535,54.0221,52.8535,53.5799,239603.48986372,0
+CMP.US,D,20171122,000000,53.7816,54.7513,53.7431,54.3871,342314.52383752,0
+CMP.US,D,20171124,000000,54.59,54.59,54.305,54.4683,103095.10625058,0
+CMP.US,D,20171127,000000,54.3476,54.7919,54.1142,54.4683,322369.04407488,0
+CMP.US,D,20171128,000000,54.7106,55.7209,54.59,55.6822,407883.7472145,0
+CMP.US,D,20171129,000000,55.5181,56.366,55.4794,55.7614,392369.24866597,0
+CMP.US,D,20171130,000000,55.7773,56.9625,55.7773,56.9625,469932.64495992,0
+CMP.US,D,20171201,000000,57.0012,57.0832,55.8238,56.4719,346806.14804271,0
+CMP.US,D,20171204,000000,56.921,57.2901,56.1047,56.1453,376128.04494114,0
+CMP.US,D,20171205,000000,55.9396,56.3481,55.2865,55.7773,257952.0375282,0
+CMP.US,D,20171206,000000,55.7773,56.27,55.329,55.329,200095.5918987,0
+CMP.US,D,20171207,000000,55.329,56.2275,55.0817,55.9009,469321.16146664,0
+CMP.US,D,20171208,000000,56.3076,56.7578,56.0237,56.3907,276302.60662572,0
+CMP.US,D,20171211,000000,56.5964,56.8814,56.0632,56.2275,224600.41387321,0
+CMP.US,D,20171212,000000,56.0237,56.5964,56.0237,56.0632,249729.85865574,0
+CMP.US,D,20171213,000000,56.3907,56.7171,55.9009,56.1047,367886.66245485,0
+CMP.US,D,20171214,000000,56.1868,56.7578,55.8604,56.0632,291366.3256073,0
+CMP.US,D,20171215,000000,56.1868,57.7393,56.1868,57.4504,1095484.3014519,0
+CMP.US,D,20171218,000000,57.7393,58.3091,57.2901,57.3286,454631.40759666,0
+CMP.US,D,20171219,000000,57.4504,57.6155,56.5737,56.8399,341435.20046701,0
+CMP.US,D,20171220,000000,57.2474,57.4939,56.1868,56.1868,362492.46839925,0
+CMP.US,D,20171221,000000,56.3481,57.1663,56.1295,56.1868,423547.83180766,0
+CMP.US,D,20171222,000000,56.3076,56.6044,55.982,56.3481,358292.94126771,0
+CMP.US,D,20171226,000000,56.3481,57.6966,56.3481,57.4127,256802.85284744,0
+CMP.US,D,20171227,000000,57.4504,58.1251,57.4504,57.6155,356498.91944859,0
+CMP.US,D,20171228,000000,57.575,58.5545,57.4504,58.3091,321703.99260615,0
+CMP.US,D,20171229,000000,58.5138,59.5746,58.2686,59.0037,408419.42696894,0
+CMP.US,D,20180102,000000,59.2906,61.3723,59.2906,61.2081,514981.29087563,0
+CMP.US,D,20180103,000000,61.4139,62.5952,60.7837,61.0052,834276.74601981,0
+CMP.US,D,20180104,000000,61.4534,61.6988,60.9241,61.3723,302701.51135464,0
+CMP.US,D,20180105,000000,61.6988,61.7404,60.6372,60.6372,304405.57940368,0
+CMP.US,D,20180108,000000,60.6788,61.4534,60.1464,60.8825,405701.61025253,0
+CMP.US,D,20180109,000000,60.7589,61.126,60.4313,60.556,318097.75607057,0
+CMP.US,D,20180110,000000,60.4313,61.1062,59.8199,59.9822,344182.32796244,0
+CMP.US,D,20180111,000000,59.9822,61.9016,59.9426,61.779,434533.30963982,0
+CMP.US,D,20180112,000000,61.9016,61.9442,61.2081,61.6583,225603.04465888,0
+CMP.US,D,20180116,000000,61.6988,61.6988,59.8199,60.0643,421128.17646401,0
+CMP.US,D,20180117,000000,60.4313,60.4313,59.6982,60.0643,417536.08995967,0
+CMP.US,D,20180118,000000,59.7398,60.3108,59.6171,59.8625,509576.98965486,0
+CMP.US,D,20180119,000000,59.9822,60.8401,59.8922,60.8004,306579.63063351,0
+CMP.US,D,20180122,000000,60.8004,60.8004,59.9426,60.2276,278034.97473725,0
+CMP.US,D,20180123,000000,60.4739,61.1684,59.7368,60.9241,354282.418125,0
+CMP.US,D,20180124,000000,61.2912,61.6583,60.7589,60.9646,261553.2204812,0
+CMP.US,D,20180125,000000,61.3723,61.3723,60.4739,61.0052,283685.89078839,0
+CMP.US,D,20180126,000000,61.2486,61.5355,60.9241,61.0052,254158.81843682,0
+CMP.US,D,20180129,000000,60.8401,61.2081,59.8199,59.9822,230788.0203953,0
+CMP.US,D,20180130,000000,59.6982,60.7183,59.3312,59.8625,358002.8656271,0
+CMP.US,D,20180131,000000,60.1068,60.1068,58.6366,59.535,579104.17891561,0
+CMP.US,D,20180201,000000,59.3717,59.5547,58.2686,59.0037,252904.51923821,0
+CMP.US,D,20180202,000000,58.5545,58.5545,57.0437,57.0437,505031.79747422,0
+CMP.US,D,20180205,000000,57.0437,57.7393,55.5735,55.6545,598513.97892382,0
+CMP.US,D,20180206,000000,54.8789,56.3076,54.4386,55.6545,722481.39198386,0
+CMP.US,D,20180207,000000,55.3696,56.1008,55.329,55.7377,447949.56069736,0
+CMP.US,D,20180208,000000,55.8198,55.9396,54.8789,54.9214,477646.43342392,0
+CMP.US,D,20180209,000000,55.1648,56.553,54.306,56.1047,679996.93387386,0
+CMP.US,D,20180212,000000,56.635,57.4127,56.1047,56.7993,567686.11441382,0
+CMP.US,D,20180213,000000,56.6757,57.0832,56.3907,56.553,311815.1421958,0
+CMP.US,D,20180214,000000,55.6961,56.4926,51.8583,55.329,986437.08562791,0
+CMP.US,D,20180215,000000,54.1853,54.8789,51.3665,51.4506,1211123.4104052,0
+CMP.US,D,20180216,000000,51.2438,52.1422,50.5929,51.2863,646114.68404701,0
+CMP.US,D,20180220,000000,50.5107,51.3665,50.5107,50.5107,620518.28823325,0
+CMP.US,D,20180221,000000,50.5502,51.4913,50.4484,50.5107,395837.01703861,0
+CMP.US,D,20180222,000000,50.5929,51.2438,50.388,50.5929,432348.1405283,0
+CMP.US,D,20180223,000000,50.8767,51.3269,50.674,51.2863,289676.4075895,0
+CMP.US,D,20180226,000000,51.2863,51.411,50.7946,51.1637,275595.10506325,0
+CMP.US,D,20180227,000000,51.0024,51.7089,50.958,51.0421,399059.18129742,0
+CMP.US,D,20180228,000000,50.8926,51.4714,49.7775,49.8191,536972.46087034,0
+CMP.US,D,20180301,000000,49.8597,49.8597,48.1658,48.6625,2284187.9980588,0
+CMP.US,D,20180302,000000,48.4122,50.1902,46.6807,49.8597,603536.22930086,0
+CMP.US,D,20180305,000000,49.6549,51.8019,49.6103,51.2221,327928.9956394,0
+CMP.US,D,20180306,000000,51.5524,51.7603,50.7679,51.5941,337088.10872386,0
+CMP.US,D,20180307,000000,51.3883,51.9245,51.3052,51.5524,394365.41378867,0
+CMP.US,D,20180308,000000,51.5941,52.0076,51.2221,51.8444,336077.39220605,0
+CMP.US,D,20180309,000000,52.0483,52.6696,51.7188,52.2975,634793.64833093,0
+CMP.US,D,20180312,000000,52.3796,53.0416,51.7603,52.0076,302507.45378321,0
+CMP.US,D,20180313,000000,52.0483,52.9565,51.51,51.9245,303048.18712025,0
+CMP.US,D,20180314,000000,51.9661,52.5874,51.5524,51.6366,284398.44593345,0
+CMP.US,D,20180315,000000,51.6366,51.8444,51.1013,51.4299,393230.37913917,0
+CMP.US,D,20180316,000000,51.4714,51.7188,50.8105,51.2646,1044424.9244048,0
+CMP.US,D,20180319,000000,51.1825,51.1825,50.1485,50.852,317405.41525587,0
+CMP.US,D,20180320,000000,51.0173,51.3497,50.8926,51.0568,267802.48071087,0
+CMP.US,D,20180321,000000,51.138,52.0076,50.4791,50.6017,387423.81274429,0
+CMP.US,D,20180322,000000,50.3137,50.8926,49.7775,49.8191,479241.34408903,0
+CMP.US,D,20180323,000000,50.0665,50.6017,49.5292,49.9428,339665.4358443,0
+CMP.US,D,20180326,000000,50.3979,50.4375,49.1572,50.0269,1009343.9647878,0
+CMP.US,D,20180327,000000,50.0665,50.0665,48.9929,49.0346,514524.44700958,0
+CMP.US,D,20180328,000000,49.0346,49.2206,48.3311,48.621,384971.81447207,0
+CMP.US,D,20180329,000000,49.1987,50.1485,49.1987,49.8191,568358.24089817,0
+CMP.US,D,20180402,000000,49.7775,49.9101,48.9088,49.1572,275774.0018869,0
+CMP.US,D,20180403,000000,49.9022,51.2221,49.9022,50.5622,522423.19659634,0
+CMP.US,D,20180404,000000,49.9428,51.8444,49.7775,51.6366,262737.78024007,0
+CMP.US,D,20180405,000000,51.7603,53,51.7188,52.6696,262019.16079591,0
+CMP.US,D,20180406,000000,52.3796,52.8962,51.4714,51.5524,287557.94576815,0
+CMP.US,D,20180409,000000,51.8019,52.0076,51.2221,51.5524,304141.78239253,0
+CMP.US,D,20180410,000000,52.1314,52.628,51.4714,51.7188,466176.8223797,0
+CMP.US,D,20180411,000000,51.7188,52.6696,51.7188,52.4183,322589.38027576,0
+CMP.US,D,20180412,000000,52.5014,53.5779,52.1728,53.291,234423.56770989,0
+CMP.US,D,20180413,000000,53.7005,54.1132,53.3274,53.4552,517201.83506528,0
+CMP.US,D,20180416,000000,53.7441,55.1895,53.4552,54.8987,395666.20594711,0
+CMP.US,D,20180417,000000,55.1064,55.3132,54.861,55.0639,316828.2961242,0
+CMP.US,D,20180418,000000,55.438,56.1394,55.3558,55.438,219798.49969706,0
+CMP.US,D,20180419,000000,55.4784,56.2285,55.0639,55.6417,315545.69686308,0
+CMP.US,D,20180420,000000,55.7684,56.1394,55.3132,55.9296,293774.86306925,0
+CMP.US,D,20180423,000000,55.7258,56.3026,55.3558,56.0553,275250.45073067,0
+CMP.US,D,20180424,000000,56.3878,57.0051,55.3963,55.6417,422351.14345056,0
+CMP.US,D,20180425,000000,55.5181,56.5104,55.1451,55.6842,379677.68135173,0
+CMP.US,D,20180426,000000,55.9732,56.3451,55.5616,55.9732,212554.69441384,0
+CMP.US,D,20180427,000000,55.8911,56.5104,55.3963,55.5616,382393.47663511,0
+CMP.US,D,20180430,000000,55.7258,56.0147,55.1064,55.6011,716411.02857784,0
+CMP.US,D,20180501,000000,55.5181,55.6842,54.861,55.0639,419535.28723191,0
+CMP.US,D,20180502,000000,54.5701,58.8662,54.5701,57.3355,1213939.2666238,0
+CMP.US,D,20180503,000000,57.3355,57.3355,54.1973,54.775,723654.83386105,0
+CMP.US,D,20180504,000000,54.5701,58.1211,54.5277,57.3771,521682.34138878,0
+CMP.US,D,20180507,000000,57.4187,57.6472,56.8201,56.923,354732.18697544,0
+CMP.US,D,20180508,000000,56.7993,57.4187,56.5104,57.0476,346521.12598468,0
+CMP.US,D,20180509,000000,57.2534,57.5433,55.8959,57.0051,269375.1556126,0
+CMP.US,D,20180510,000000,57.0051,58.0816,56.9665,57.0051,267630.65890284,0
+CMP.US,D,20180511,000000,57.1308,57.4187,56.634,57.0051,262226.35768206,0
+CMP.US,D,20180514,000000,57.0882,57.5018,56.7171,56.8419,229869.27908059,0
+CMP.US,D,20180515,000000,56.5104,57.3771,56.3026,57.3355,322515.59796996,0
+CMP.US,D,20180516,000000,57.5018,57.9164,57.0882,57.213,366809.23864686,0
+CMP.US,D,20180517,000000,57.0882,57.7927,57.0882,57.1723,255974.06530283,0
+CMP.US,D,20180518,000000,57.213,57.3771,56.551,56.7578,319788.68480488,0
+CMP.US,D,20180521,000000,56.8419,57.1308,56.7171,56.9665,392993.87147398,0
+CMP.US,D,20180522,000000,57.0882,57.213,55.3963,55.438,350775.23180818,0
+CMP.US,D,20180523,000000,55.2292,55.2292,54.2852,54.5277,371607.10995694,0
+CMP.US,D,20180524,000000,54.5277,54.861,54.2813,54.6088,253557.44210873,0
+CMP.US,D,20180525,000000,54.3614,54.6088,54.1132,54.2813,196201.30115553,0
+CMP.US,D,20180529,000000,53.8657,54.7345,53.8657,54.1576,275076.60748961,0
+CMP.US,D,20180530,000000,54.3199,55.1064,54.2367,54.7345,443107.21786048,0
+CMP.US,D,20180531,000000,54.7513,55.5843,54.4178,54.6255,465083.22710743,0
+CMP.US,D,20180601,000000,54.7086,55.2925,54.5029,54.5841,204752.9736128,0
+CMP.US,D,20180604,000000,54.9591,54.9591,54.4178,54.5841,259499.44451697,0
+CMP.US,D,20180605,000000,54.5841,55.5458,54.5841,55.1688,258419.99927596,0
+CMP.US,D,20180606,000000,55.336,57.0476,55.336,57.0476,309661.30529634,0
+CMP.US,D,20180607,000000,57.0476,57.6314,56.4649,56.7558,292570.08898002,0
+CMP.US,D,20180608,000000,56.7993,57.7156,56.7558,57.0892,722375.26674949,0
+CMP.US,D,20180611,000000,57.0051,58.0914,56.9032,58.0489,1292574.0224265,0
+CMP.US,D,20180612,000000,57.9678,58.6782,57.5928,57.8827,429522.17714449,0
+CMP.US,D,20180613,000000,57.8006,57.8827,55.9742,56.2947,283412.99732858,0
+CMP.US,D,20180614,000000,56.4204,58.0489,56.3798,58.0084,317305.35432061,0
+CMP.US,D,20180615,000000,57.5503,57.6749,55.5458,55.9623,658461.5970287,0
+CMP.US,D,20180618,000000,55.6694,56.4204,55.6477,56.4204,345432.58429498,0
+CMP.US,D,20180619,000000,55.8386,55.8386,54.5424,54.7513,309075.089716,0
+CMP.US,D,20180620,000000,55.0451,55.2925,54.5029,54.7086,206943.19630691,0
+CMP.US,D,20180621,000000,54.5029,54.8343,54.3743,54.5841,196689.47723364,0
+CMP.US,D,20180622,000000,55.2113,55.6694,55.0026,55.1272,331912.22943612,0
+CMP.US,D,20180625,000000,54.7928,55.0451,54.3337,54.7928,274371.12736018,0
+CMP.US,D,20180626,000000,54.5424,54.9184,54.4178,54.5029,210701.04032017,0
+CMP.US,D,20180627,000000,54.5029,54.8957,53.7064,53.8341,241635.03006453,0
+CMP.US,D,20180628,000000,53.7064,54.7928,53.4996,54.6672,176725.80457369,0
+CMP.US,D,20180629,000000,54.875,55.3776,54.7513,54.9184,206467.14882702,0
+CMP.US,D,20180702,000000,54.4178,54.7513,53.6223,53.9994,268356.35336263,0
+CMP.US,D,20180703,000000,54.7086,54.7086,53.8341,54.3337,103079.9455028,0
+CMP.US,D,20180705,000000,54.7928,54.9591,53.9162,54.8343,307918.83001961,0
+CMP.US,D,20180706,000000,55.1272,55.7129,54.6672,55.1272,243263.29437474,0
+CMP.US,D,20180709,000000,55.5458,55.9623,55.2529,55.7525,325618.49767966,0
+CMP.US,D,20180710,000000,55.6694,56.1077,55.336,56.0464,226585.46111421,0
+CMP.US,D,20180711,000000,55.42,55.9623,54.1676,54.6255,243363.35531,0
+CMP.US,D,20180712,000000,55.1272,55.7129,54.3743,54.9591,214100.0799696,0
+CMP.US,D,20180713,000000,54.7513,55.42,54.5424,55.336,300198.97725652,0
+CMP.US,D,20180716,000000,55.336,55.7129,54.9184,55.5843,180099.57631017,0
+CMP.US,D,20180717,000000,55.5843,56.3798,55.5022,56.0899,242002.93087701,0
+CMP.US,D,20180718,000000,55.9623,56.8399,55.9623,56.6301,246545.09090809,0
+CMP.US,D,20180719,000000,55.9623,56.5906,54.7086,56.5045,237594.18542629,0
+CMP.US,D,20180720,000000,56.5045,56.922,56.1711,56.547,202587.00811511,0
+CMP.US,D,20180723,000000,56.5045,56.6717,55.8782,56.2145,368237.38108653,0
+CMP.US,D,20180724,000000,57.1733,57.5928,56.7993,57.1733,286335.98949811,0
+CMP.US,D,20180725,000000,57.1327,57.2564,56.1295,56.9655,193010.46910877,0
+CMP.US,D,20180726,000000,56.922,57.5928,56.5906,57.3,215464.54726865,0
+CMP.US,D,20180727,000000,57.5503,57.5503,56.2145,56.6717,217464.7552574,0
+CMP.US,D,20180730,000000,56.7993,57.2564,56.5045,56.5906,215924.42328426,0
+CMP.US,D,20180731,000000,56.922,57.2564,56.0899,56.6717,469874.02340189,0
+CMP.US,D,20180801,000000,56.3798,56.7141,54.8343,55.7129,414839.49829014,0
+CMP.US,D,20180802,000000,55.2113,56.2145,54.7086,55.6288,354651.32965401,0
+CMP.US,D,20180803,000000,55.8782,57.5058,55.5655,57.1733,327738.98093404,0
+CMP.US,D,20180806,000000,56.9655,57.5928,56.4204,57.0051,259218.46532503,0
+CMP.US,D,20180807,000000,56.2947,57.5928,54.2902,54.5424,434036.03711307,0
+CMP.US,D,20180808,000000,54.4584,54.9591,54.0488,54.3337,378512.32520668,0
+CMP.US,D,20180809,000000,54.3337,54.875,53.7916,54.6255,259542.90532725,0
+CMP.US,D,20180810,000000,54.2902,54.6255,52.7884,52.8705,398736.76272824,0
+CMP.US,D,20180813,000000,52.8705,52.9545,51.0351,51.6188,793639.87770439,0
+CMP.US,D,20180814,000000,51.8276,52.6626,50.9084,51.6604,768306.26818525,0
+CMP.US,D,20180815,000000,51.1587,51.4536,50.0744,50.9084,507271.5452777,0
+CMP.US,D,20180816,000000,51.1587,51.5357,50.577,51.0351,330955.08089375,0
+CMP.US,D,20180817,000000,50.8659,51.2003,50.2386,51.0766,392919.07845167,0
+CMP.US,D,20180820,000000,51.2855,51.8276,50.6997,51.7435,333728.48701864,0
+CMP.US,D,20180821,000000,51.8691,52.7884,51.8276,52.7052,361938.59574749,0
+CMP.US,D,20180822,000000,52.999,53.3284,52.7675,53.0812,339917.10425725,0
+CMP.US,D,20180823,000000,52.9139,53.1217,52.4123,52.6201,324407.65929132,0
+CMP.US,D,20180824,000000,53.3751,53.4581,52.9139,53.2048,202457.63640083,0
+CMP.US,D,20180827,000000,53.2463,54.209,53.2463,53.7916,242239.43854218,0
+CMP.US,D,20180828,000000,54.1249,54.9184,53.6659,53.7064,247878.2259951,0
+CMP.US,D,20180829,000000,53.7064,54.7086,53.3284,54.4178,240626.33497975,0
+CMP.US,D,20180830,000000,54.305,54.305,53.2078,53.4195,238391.64075885,0
+CMP.US,D,20180831,000000,53.2078,53.4195,52.3212,52.8298,286236.93927937,0
+CMP.US,D,20180904,000000,52.3639,53.5036,51.3082,51.8138,441355.6461351,0
+CMP.US,D,20180905,000000,51.8998,52.3639,51.52,52.1116,208352.13513275,0
+CMP.US,D,20180906,000000,52.2818,52.7022,51.1825,51.8138,237773.08224995,0
+CMP.US,D,20180907,000000,51.6881,51.8998,50.9707,51.7752,224135.48427501,0
+CMP.US,D,20180910,000000,51.9424,52.3212,51.7524,52.2372,215456.4615365,0
+CMP.US,D,20180911,000000,51.9424,52.8705,51.7316,52.8298,272279.9548848,0
+CMP.US,D,20180912,000000,52.8705,53.6728,52.4895,52.999,385285.13659258,0
+CMP.US,D,20180913,000000,53.2078,53.5036,52.3639,53.1237,413505.3524866,0
+CMP.US,D,20180914,000000,53.2949,53.9251,52.8705,53.7569,324993.87487165,0
+CMP.US,D,20180917,000000,54.0102,55.3626,53.9311,54.6028,451971.20172176,0
+CMP.US,D,20180918,000000,54.8967,56.1661,54.6869,56.082,375503.42213313,0
+CMP.US,D,20180919,000000,56.2492,57.3484,56.2492,57.3484,418053.57681679,0
+CMP.US,D,20180920,000000,57.8114,59.1205,57.4751,58.8672,500140.94024449,0
+CMP.US,D,20180921,000000,59.1205,59.4578,58.4891,59.0364,944603.52895538,0
+CMP.US,D,20180924,000000,59.1639,59.2481,56.7568,56.8419,291315.78978141,0
+CMP.US,D,20180925,000000,57.1773,57.389,56.4619,56.5896,286448.17903158,0
+CMP.US,D,20180926,000000,56.3343,56.4619,55.4477,55.5319,321694.89615749,0
+CMP.US,D,20180927,000000,55.4894,55.8672,54.773,55.7861,184433.52873857,0
+CMP.US,D,20180928,000000,55.7021,57.009,55.617,56.7568,247763.00431207,0
+CMP.US,D,20181001,000000,56.8062,57.1288,56.4352,56.738,168210.51791105,0
+CMP.US,D,20181002,000000,56.9428,58.1597,56.5747,56.6213,211152.83060363,0
+CMP.US,D,20181003,000000,57.009,57.7897,56.453,57.4464,167030.00101823,0
+CMP.US,D,20181004,000000,57.4405,57.7877,55.8535,56.0909,295927.68925221,0
+CMP.US,D,20181005,000000,55.996,56.2591,55.5051,56.082,171531.73238861,0
+CMP.US,D,20181008,000000,55.9356,56.2749,55.1826,55.802,275041.23241149,0
+CMP.US,D,20181009,000000,55.6842,56.0384,54.3426,55.0747,333526.34371508,0
+CMP.US,D,20181010,000000,55.1104,55.7347,54.215,54.2654,331651.46457452,0
+CMP.US,D,20181011,000000,54.5603,55.1598,54.211,54.4762,520519.00667676,0
+CMP.US,D,20181012,000000,55.1361,56.0217,53.9429,55.6922,503234.74350554,0
+CMP.US,D,20181015,000000,56.0137,57.2347,55.7278,56.8319,278574.69735777,0
+CMP.US,D,20181016,000000,57.4919,58.4714,57.0387,58.3012,399665.61120811,0
+CMP.US,D,20181017,000000,58.412,58.412,56.9249,57.1703,443343.72552565,0
+CMP.US,D,20181018,000000,56.8933,57.7967,56.2987,56.8745,230096.69029711,0
+CMP.US,D,20181019,000000,56.9249,57.8381,56.8152,57.5246,260515.21461739,0
+CMP.US,D,20181022,000000,57.9728,58.3953,57.3148,57.3385,237659.88199996,0
+CMP.US,D,20181023,000000,51.9077,53.9064,46.0386,46.1979,1769926.3373438,0
+CMP.US,D,20181024,000000,46.4017,46.5976,39.8717,39.8985,2509446.3883851,0
+CMP.US,D,20181025,000000,39.9736,41.3331,39.4917,40.497,1441258.5079299,0
+CMP.US,D,20181026,000000,40.1349,41.0471,39.0961,39.8213,857846.65521536,0
+CMP.US,D,20181029,000000,40.5405,40.9966,38.2174,38.7675,698845.78621468,0
+CMP.US,D,20181030,000000,38.8091,40.127,38.538,40.0013,660434.51567147,0
+CMP.US,D,20181031,000000,40.692,41.242,40.0261,40.9699,740832.97179791,0
+CMP.US,D,20181101,000000,41.6042,43.6829,40.3733,43.4286,1277996.4580902,0
+CMP.US,D,20181102,000000,43.7234,45.7507,43.0912,44.2567,654010.40148421,0
+CMP.US,D,20181105,000000,44.4842,44.9453,43.2021,43.4563,587499.19031262,0
+CMP.US,D,20181106,000000,43.4563,44.7465,43.0071,44.698,318603.11432948,0
+CMP.US,D,20181107,000000,45.3608,46.3176,44.7128,45.4727,414054.17155578,0
+CMP.US,D,20181108,000000,45.2273,45.3778,43.6462,43.9787,273052.14230442,0
+CMP.US,D,20181109,000000,43.2021,43.9787,42.5678,43.7403,496406.34271116,0
+CMP.US,D,20181112,000000,43.8936,43.9906,42.5995,42.9903,438020.2816263,0
+CMP.US,D,20181113,000000,43.0852,43.6315,42.0523,42.2206,441023.12040075,0
+CMP.US,D,20181114,000000,42.0523,42.9705,41.5487,42.1869,455179.21594932,0
+CMP.US,D,20181115,000000,42.0355,43.7086,41.7486,43.5721,355185.99869193,0
+CMP.US,D,20181116,000000,43.5553,44.6614,43.4978,44.3438,298493.89849096,0
+CMP.US,D,20181119,000000,44.2082,44.2082,42.8617,43.4978,511732.84798737,0
+CMP.US,D,20181120,000000,42.9408,42.9408,41.0976,41.2905,585752.67216983,0
+CMP.US,D,20181121,000000,41.5112,41.7556,40.6513,40.8295,444540.41388275,0
+CMP.US,D,20181123,000000,40.4396,41.3182,40.119,40.8384,135563.36366898,0
+CMP.US,D,20181126,000000,40.9195,41.8001,39.848,40.5901,461970.22023255,0
+CMP.US,D,20181127,000000,41.3934,41.6942,40.1774,40.7097,523907.939161,0
+CMP.US,D,20181128,000000,41.1243,42.3402,40.4317,42.2126,514521.41486002,0
+CMP.US,D,20181129,000000,42.0602,42.8458,41.8663,42.0939,515994.02882649,0
+CMP.US,D,20181130,000000,41.9148,43.1051,41.3152,42.9349,472204.73569197,0
+CMP.US,D,20181203,000000,43.5354,45.4182,43.1496,44.2874,432441.12644794,0
+CMP.US,D,20181204,000000,44.3319,44.3319,41.2628,41.717,520135.94511651,0
+CMP.US,D,20181206,000000,41.1352,41.8614,39.936,41.6734,567208.04550089,0
+CMP.US,D,20181207,000000,42.0266,42.5214,40.6662,41.0303,440389.40114408,0
+CMP.US,D,20181210,000000,40.9372,41.3746,40.4149,41.0847,336036.96354534,0
+CMP.US,D,20181211,000000,41.9396,42.1959,39.378,39.9874,429645.48455966,0
+CMP.US,D,20181212,000000,41.0403,41.709,40.2011,40.2418,443022.317673,0
+CMP.US,D,20181213,000000,40.499,40.7751,39.7728,40.1389,387905.92452329,0
+CMP.US,D,20181214,000000,39.6007,40.4575,39.1712,39.3345,339668.46799387,0
+CMP.US,D,20181217,000000,39.6688,40.9285,38.9921,39.2148,559532.66426458,0
+CMP.US,D,20181218,000000,39.5224,39.8905,36.9846,37.2785,780042.70839017,0
+CMP.US,D,20181219,000000,37.4309,37.9405,35.4095,35.8469,1016689.8524393,0
+CMP.US,D,20181220,000000,35.9933,36.1258,33.6811,34.245,1548786.6168277,0
+CMP.US,D,20181221,000000,34.2371,36.1308,33.9739,34.5438,1816612.3440184,0
+CMP.US,D,20181224,000000,34.2767,34.5438,33.1478,33.4208,450893.77791377,0
+CMP.US,D,20181226,000000,33.6811,34.7595,32.7274,34.7051,875355.29745354,0
+CMP.US,D,20181227,000000,34.2371,35.4877,33.9097,35.4531,625007.8910054,0
+CMP.US,D,20181228,000000,35.4966,36.3326,34.9713,35.2572,497494.88440085,0
+CMP.US,D,20181231,000000,35.4699,35.8973,35.0069,35.7261,592125.23981469,0
+CMP.US,D,20190102,000000,35.2136,36.4483,34.8802,35.5381,411029.09701795,0
+CMP.US,D,20190103,000000,35.4184,35.5658,33.8591,34.0649,611636.11147466,0
+CMP.US,D,20190104,000000,34.5615,36.2931,34.2767,35.65,590448.46111162,0
+CMP.US,D,20190107,000000,35.7775,36.9005,35.6579,36.576,470018.55586394,0
+CMP.US,D,20190108,000000,36.8581,37.8009,36.761,37.3626,545839.47688117,0
+CMP.US,D,20190109,000000,37.4586,38.5242,36.766,37.3052,565307.89844738,0
+CMP.US,D,20190110,000000,37.2518,38.1769,36.8581,38.0483,323228.15311503,0
+CMP.US,D,20190111,000000,37.7732,38.5548,37.5525,37.981,406506.14060071,0
+CMP.US,D,20190114,000000,37.7426,38.6231,37.5268,37.972,832233.07722079,0
+CMP.US,D,20190115,000000,38.2629,39.0337,37.9652,39.0011,500774.65950116,0
+CMP.US,D,20190116,000000,39.0011,40.2972,38.8299,39.4977,667234.61640336,0
+CMP.US,D,20190117,000000,39.0951,40.6623,38.923,40.4575,482214.87208446,0
+CMP.US,D,20190118,000000,40.7067,41.7259,40.6206,41.6407,587736.70869431,0
+CMP.US,D,20190122,000000,41.3746,41.3746,40.2872,41.0066,537947.80231003,0
+CMP.US,D,20190123,000000,41.2885,41.4161,40.4486,41.2034,313575.81036985,0
+CMP.US,D,20190124,000000,40.9452,42.0592,40.7147,41.7259,308392.85606648,0
+CMP.US,D,20190125,000000,42.3778,43.0041,42.2314,42.5292,450220.6407129,0
+CMP.US,D,20190128,000000,42.2819,43.4316,42.0008,43.3376,348934.71702923,0
+CMP.US,D,20190129,000000,43.7748,44.056,43.4059,43.8946,359688.74077883,0
+CMP.US,D,20190130,000000,44.2805,45.2807,43.482,44.981,398609.41244699,0
+CMP.US,D,20190131,000000,44.7178,45.6597,44.3566,44.7781,800968.58317509,0
+CMP.US,D,20190201,000000,44.4942,44.9018,44.0904,44.6574,331323.99242275,0
+CMP.US,D,20190204,000000,44.4091,45.0492,44.0657,44.9493,282291.1019938,0
+CMP.US,D,20190205,000000,44.9898,45.2441,44.4575,44.8108,525790.90403371,0
+CMP.US,D,20190206,000000,44.6733,45.3084,44.5625,45.1967,259432.73722681,0
+CMP.US,D,20190207,000000,44.8275,44.9611,43.5691,44.2359,373557.79283634,0
+CMP.US,D,20190208,000000,44.1361,44.5625,43.4316,44.4695,266657.33889618,0
+CMP.US,D,20190211,000000,44.2963,45.1373,43.9549,45.0937,401756.78368348,0
+CMP.US,D,20190212,000000,42.4451,45.8477,40.5386,45.2807,1257600.1987606,0
+CMP.US,D,20190213,000000,45.2303,46.3374,45.2303,45.9101,604965.38245706,0
+CMP.US,D,20190214,000000,45.7012,46.4651,45.2807,45.3668,461894.41649372,0
+CMP.US,D,20190215,000000,45.822,46.7896,45.5578,46.473,481174.84478763,0
+CMP.US,D,20190219,000000,46.4057,46.9281,46.0356,46.3028,313106.83790558,0
+CMP.US,D,20190220,000000,46.5412,47.1755,46.3106,46.9192,353101.90123219,0
+CMP.US,D,20190221,000000,46.7807,47.0092,46.097,46.654,317219.44341659,0
+CMP.US,D,20190222,000000,47.0043,47.1171,46.5344,46.5768,325774.1480234,0
+CMP.US,D,20190225,000000,46.6709,47.0894,46.3276,46.4551,350294.1307457,0
+CMP.US,D,20190226,000000,46.3967,46.7896,45.4123,45.4638,380215.38253921,0
+CMP.US,D,20190227,000000,45.4362,45.6072,45.0255,45.4539,414223.97193078,0
+CMP.US,D,20190228,000000,45.3758,45.7794,44.7692,45.5053,362669.34378987,0
+CMP.US,D,20190301,000000,45.5766,46.5145,45.3856,45.9912,474702.21620752,0
+CMP.US,D,20190304,000000,45.9664,46.3315,45.6696,46.2702,272669.08074416,0
+CMP.US,D,20190305,000000,46.3918,46.4967,45.6696,45.9407,218051.98155426,0
+CMP.US,D,20190306,000000,46.1673,46.1673,44.7158,44.984,257763.03353937,0
+CMP.US,D,20190307,000000,44.9592,44.9592,43.7778,43.8205,292001.05558049,0
+CMP.US,D,20190308,000000,43.6819,43.9777,43.0982,43.7601,298215.95144855,0
+CMP.US,D,20190311,000000,43.6819,44.1251,43.3069,44.1162,417736.21183021,0
+CMP.US,D,20190312,000000,44.4635,44.9414,44.0004,44.3062,280902.37749832,0
+CMP.US,D,20190313,000000,44.6624,44.8672,44.3586,44.7415,307469.06116919,0
+CMP.US,D,20190314,000000,44.4803,45.6449,44.324,44.8454,315105.02446131,0
+CMP.US,D,20190315,000000,44.8534,47.5218,44.7692,46.4967,1629549.9416169,0
+CMP.US,D,20190318,000000,46.7678,47.1041,45.81,45.8891,406714.34820338,0
+CMP.US,D,20190319,000000,46.2098,46.3918,45.3311,45.6182,305989.3721871,0
+CMP.US,D,20190320,000000,45.7052,45.8624,44.2805,45.3658,332458.01635575,0
+CMP.US,D,20190321,000000,45.722,49.3977,45.4806,49.0493,546126.52037223,0
+CMP.US,D,20190322,000000,48.3034,48.7288,46.1999,46.2286,350814.64975237,0
+CMP.US,D,20190325,000000,46.1495,46.5748,45.262,45.5766,212604.21952322,0
+CMP.US,D,20190326,000000,45.828,46.3058,45.2273,46.0089,180566.5273414,0
+CMP.US,D,20190327,000000,46.1218,46.565,45.2273,46.2098,158003.2917976,0
+CMP.US,D,20190328,000000,46.2959,46.6699,45.255,46.2702,243033.86172519,0
+CMP.US,D,20190329,000000,46.9489,47.5653,46.5472,47.2339,431257.57740559,0
+CMP.US,D,20190401,000000,47.7829,48.2776,47.5128,47.7889,341474.6184112,0
+CMP.US,D,20190402,000000,47.7028,48.1134,47.3466,47.6335,233604.88733046,0
+CMP.US,D,20190403,000000,48.5023,48.5023,47.5386,47.7829,293475.69097998,0
+CMP.US,D,20190404,000000,47.8779,48.8594,47.8532,48.8505,191011.27183654,0
+CMP.US,D,20190405,000000,48.7208,49.4224,48.6239,49.2661,251643.14502398,0
+CMP.US,D,20190408,000000,49.3036,50.2306,49.0296,50.2169,649874.54949331,0
+CMP.US,D,20190409,000000,50.303,50.8916,49.3729,49.6054,430363.09328731,0
+CMP.US,D,20190410,000000,49.8418,50.9054,49.5282,50.8313,298022.90459365,0
+CMP.US,D,20190411,000000,50.5345,51.0668,49.5925,50.1021,269280.14825991,0
+CMP.US,D,20190412,000000,50.3257,50.849,50.2793,50.6047,212894.29516383,0
+CMP.US,D,20190415,000000,50.5622,50.6047,49.7103,49.9883,165486.63689554,0
+CMP.US,D,20190416,000000,50.1535,50.6314,49.6232,50.4217,174198.00256262,0
+CMP.US,D,20190417,000000,50.3712,50.9974,49.9606,50.1971,379261.26614638,0
+CMP.US,D,20190418,000000,49.8923,50.5275,49.171,49.9457,356563.60530572,0
+CMP.US,D,20190422,000000,49.8745,49.9962,48.3993,48.4232,460775.55330848,0
+CMP.US,D,20190423,000000,48.7367,50.7532,48.5814,50.5275,316934.42135856,0
+CMP.US,D,20190424,000000,50.1782,50.6126,49.5718,49.5906,236596.6082232,0
+CMP.US,D,20190425,000000,49.5282,49.5282,47.8255,48.52,237374.85994193,0
+CMP.US,D,20190426,000000,48.7208,49.7737,48.3479,49.7013,229346.73864089,0
+CMP.US,D,20190429,000000,49.8231,50.6314,49.5529,50.2386,477622.17622749,0
+CMP.US,D,20190430,000000,50.1704,50.1704,48.9802,49.8587,301261.24031674,0
+CMP.US,D,20190501,000000,50.2169,52.0393,48.1293,48.1905,778838.94501744,0
+CMP.US,D,20190502,000000,48.1371,49.5441,47.7562,47.8602,395917.87436004,0
+CMP.US,D,20190503,000000,48.4706,49.5282,48.0659,49.0079,524188.91835296,0
+CMP.US,D,20190506,000000,47.7829,49.2938,47.5653,48.9564,405100.23392443,0
+CMP.US,D,20190507,000000,48.6071,48.9385,46.0604,46.6956,697022.45361652,0
+CMP.US,D,20190508,000000,46.7046,47.0993,46.2622,46.3226,358851.86750207,0
+CMP.US,D,20190509,000000,46.0891,46.7905,45.3244,46.7133,316905.11057954,0
+CMP.US,D,20190510,000000,46.6609,47.2645,46.1039,47.026,273058.20660353,0
+CMP.US,D,20190513,000000,45.7843,45.9111,44.8454,45.2867,397159.03424392,0
+CMP.US,D,20190514,000000,46.1999,46.9993,45.9832,46.4264,394638.30724848,0
+CMP.US,D,20190515,000000,45.9753,47.3644,45.819,47.3466,267556.87659703,0
+CMP.US,D,20190516,000000,47.5386,48.2271,47.1408,47.7028,312042.55341232,0
+CMP.US,D,20190517,000000,47.1825,47.8859,46.7046,47.1725,418193.05569625,0
+CMP.US,D,20190520,000000,46.4433,47.5306,45.7507,46.3136,288043.08969671,0
+CMP.US,D,20190521,000000,46.5748,47.3822,46.2444,47.3555,222989.33174382,0
+CMP.US,D,20190522,000000,47.2249,47.2249,45.6696,46.3058,232875.1500046,0
+CMP.US,D,20190523,000000,45.7408,45.9318,44.6377,45.1492,266112.56269308,0
+CMP.US,D,20190524,000000,45.5143,45.6537,44.9671,45.6349,185686.81722067,0
+CMP.US,D,20190528,000000,46.4779,46.8866,44.9196,45.4172,291076.24996669,0
+CMP.US,D,20190529,000000,45.0967,46.6342,44.9216,46.3413,235274.5910179,0
+CMP.US,D,20190530,000000,46.4017,46.9805,45.3451,45.8724,260457.60377588,0
+CMP.US,D,20190531,000000,45.3263,45.5578,44.7554,44.9196,246508.70511345,0
+CMP.US,D,20190603,000000,45.0097,46.3126,44.8375,45.1423,288708.14116543,0
+CMP.US,D,20190604,000000,45.6172,47.4673,45.5024,47.0092,341008.67809649,0
+CMP.US,D,20190605,000000,47.0794,47.4406,45.8654,46.9301,298245.26222757,0
+CMP.US,D,20190606,000000,46.9568,47.2912,46.4453,47.2219,200200.70641654,0
+CMP.US,D,20190607,000000,47.5029,48.1362,46.9805,47.5989,303384.75572068,0
+CMP.US,D,20190610,000000,48.1362,48.6397,47.8285,48.3638,261006.42284505,0
+CMP.US,D,20190611,000000,49.271,49.9854,48.9899,49.8795,339947.42575278,0
+CMP.US,D,20190612,000000,49.925,50.4008,49.3323,49.5095,196607.6091957,0
+CMP.US,D,20190613,000000,49.8973,50.5305,49.5816,49.9072,231926.08719437,0
+CMP.US,D,20190614,000000,49.4936,49.7073,48.2509,48.903,281949.47981077,0
+CMP.US,D,20190617,000000,48.903,50.0081,48.2163,49.5629,282806.56741789,0
+CMP.US,D,20190618,000000,50.1001,51.517,49.7737,50.5681,302445.80007563,0
+CMP.US,D,20190619,000000,50.7522,51.1469,50.2822,50.6651,279938.15394031,0
+CMP.US,D,20190620,000000,51.5704,51.8533,50.0121,50.108,359582.61554445,0
+CMP.US,D,20190621,000000,49.7904,50.0645,48.9287,49.1324,1030796.4228785,0
+CMP.US,D,20190624,000000,49.1324,49.458,47.9857,48.2411,407570.42509397,0
+CMP.US,D,20190625,000000,48.2331,48.519,47.5108,47.6622,351021.84663853,0
+CMP.US,D,20190626,000000,47.8096,48.7872,47.8096,48.3638,289853.28298012,0
+CMP.US,D,20190627,000000,48.5587,48.6397,47.6524,48.153,345147.56223696,0
+CMP.US,D,20190628,000000,48.2163,49.2017,48.2163,48.3915,890361.40559359,0
+CMP.US,D,20190701,000000,48.8762,49.9072,48.7704,49.4046,396192.78925289,0
+CMP.US,D,20190702,000000,49.3195,49.5144,47.5722,47.8809,268098.62065058,0
+CMP.US,D,20190703,000000,48.0828,48.153,47.7502,48.0402,110628.98717439,0
+CMP.US,D,20190705,000000,47.6167,48.4102,47.2121,48.2954,206057.8086373,0
+CMP.US,D,20190708,000000,48.2163,48.3044,47.0874,47.1241,267110.13989616,0
+CMP.US,D,20190709,000000,46.8044,46.8469,45.3302,46.1276,461794.35555844,0
+CMP.US,D,20190710,000000,46.6579,47.1705,46.0396,46.0565,313572.77822029,0
+CMP.US,D,20190711,000000,46.1563,46.2266,45.5429,45.9605,237205.05956694,0
+CMP.US,D,20190712,000000,45.9605,46.8856,45.811,46.7006,513237.8048824,0
+CMP.US,D,20190715,000000,46.9805,47.3516,46.5689,46.94,288702.07686633,0
+CMP.US,D,20190716,000000,46.9746,47.3872,46.8856,47.027,275935.71652975,0
+CMP.US,D,20190717,000000,46.9033,47.7038,46.6342,47.2912,495504.78357726,0
+CMP.US,D,20190718,000000,47.8719,47.8809,46.6749,47.8719,624675.36527105,0
+CMP.US,D,20190719,000000,48.0728,49.6143,48.0728,48.9812,495562.39441878,0
+CMP.US,D,20190722,000000,49.1572,49.4046,48.0224,48.1807,343548.60870577,0
+CMP.US,D,20190723,000000,48.3915,49.2206,48.3132,48.7872,364013.59675856,0
+CMP.US,D,20190724,000000,48.6397,50.6086,48.6397,50.4602,291730.1835537,0
+CMP.US,D,20190725,000000,50.0121,50.1218,49.4391,49.7657,494978.20027148,0
+CMP.US,D,20190726,000000,50.2396,50.4335,49.2423,49.9586,371268.51992347,0
+CMP.US,D,20190729,000000,49.9764,50.3127,49.5985,50.0308,400157.83015229,0
+CMP.US,D,20190730,000000,49.8548,51.129,49.6064,50.6581,466779.20942434,0
+CMP.US,D,20190731,000000,50.5681,50.849,48.4716,49.183,528916.03950681,0
+CMP.US,D,20190801,000000,49.0603,50.4701,48.8149,49.1661,472489.75775001,0
+CMP.US,D,20190802,000000,48.8228,49.0395,47.7751,47.8809,301356.24766942,0
+CMP.US,D,20190805,000000,47.2032,47.3615,46.5689,47.0527,450877.60644949,0
+CMP.US,D,20190806,000000,47.4574,47.8552,46.9301,47.6524,497020.85835399,0
+CMP.US,D,20190807,000000,46.0752,46.9479,43.6008,44.604,1457365.2863579,0
+CMP.US,D,20190808,000000,44.9117,47.7502,44.9117,47.4227,556685.47583388,0
+CMP.US,D,20190809,000000,47.0092,47.2833,46.3206,46.5591,366779.92786784,0
+CMP.US,D,20190812,000000,46.2869,46.5501,44.8504,45.0977,364636.19813354,0
+CMP.US,D,20190813,000000,44.7653,45.8824,44.4992,45.2817,257649.83328938,0
+CMP.US,D,20190814,000000,44.3665,44.5883,42.7903,42.8083,313871.95030957,0
+CMP.US,D,20190815,000000,42.7993,43.0358,41.8386,42.923,408380.00902475,0
+CMP.US,D,20190816,000000,43.3099,44.4546,43.1526,44.3498,208661.4143872,0
+CMP.US,D,20190819,000000,44.8602,45.4876,44.6534,45.3104,455375.29495379,0
+CMP.US,D,20190820,000000,46.005,46.005,44.4041,44.6941,459794.14756968,0
+CMP.US,D,20190821,000000,45.0374,45.3995,44.419,45.1076,231997.84806713,0
+CMP.US,D,20190822,000000,45.3808,45.5746,44.1736,44.2963,263649.44653914,0
+CMP.US,D,20190823,000000,44.1024,44.1024,42.4738,42.6133,338111.96455642,0
+CMP.US,D,20190826,000000,43.1971,44.0757,42.9131,43.9342,270376.77568174,0
+CMP.US,D,20190827,000000,44.2191,44.3141,42.9844,43.0457,194185.93241901,0
+CMP.US,D,20190828,000000,43.1259,44.1648,42.7826,43.6008,242365.77810692,0
+CMP.US,D,20190829,000000,44.1201,45.0175,44.1201,44.7643,269798.64583356,0
+CMP.US,D,20190830,000000,45.165,45.262,44.034,44.4408,219308.30218591,0
+CMP.US,D,20190903,000000,43.9679,44.0737,43.0843,43.6363,255622.33595463,0
+CMP.US,D,20190904,000000,44.3349,44.5843,43.208,43.9866,274735.9960231,0
+CMP.US,D,20190905,000000,44.2439,46.4027,44.2439,46.3097,266089.31621316,0
+CMP.US,D,20190906,000000,46.1208,46.4779,45.5934,45.629,216965.46129761,0
+CMP.US,D,20190909,000000,45.916,47.2496,45.6824,47.0676,216199.3381771,0
+CMP.US,D,20190910,000000,47.2289,48.148,46.8074,48.1153,361333.17655332,0
+CMP.US,D,20190911,000000,48.2578,50.8213,47.8096,50.7749,438271.95003925,0
+CMP.US,D,20190912,000000,50.8313,51.4556,49.4124,51.1973,294249.89983264,0
+CMP.US,D,20190913,000000,51.8316,52.5014,50.7512,50.8738,355330.53115399,0
+CMP.US,D,20190916,000000,50.6541,51.9117,50.6541,51.8216,281100.4779358,0
+CMP.US,D,20190917,000000,51.4032,51.4032,50.113,51.0815,261298.5199187,0
+CMP.US,D,20190918,000000,50.8649,51.3042,50.3663,51.0371,309657.26243027,0
+CMP.US,D,20190919,000000,51.3942,52.627,51.3665,51.877,303436.3022631,0
+CMP.US,D,20190920,000000,51.877,52.1432,50.1684,50.4731,714841.38582568,0
+CMP.US,D,20190923,000000,50.0279,51.7118,49.9616,51.1973,365078.89196836,0
+CMP.US,D,20190924,000000,51.0628,51.1973,48.8762,49.1236,263622.15719316,0
+CMP.US,D,20190925,000000,48.8921,50.393,48.8821,50.1772,178925.12371646,0
+CMP.US,D,20190926,000000,49.9902,50.0714,49.355,49.8488,133412.55891906,0
+CMP.US,D,20190927,000000,50.1051,50.3167,49.5609,50.1149,292304.27053583,0
+CMP.US,D,20190930,000000,50.1772,50.9025,49.5896,50.482,190849.55719368,0
+CMP.US,D,20191001,000000,50.7936,51.4833,47.8373,47.8552,347993.73995113,0
+CMP.US,D,20191002,000000,47.3902,48.3815,46.9528,48.2757,281960.59769247,0
+CMP.US,D,20191003,000000,47.971,48.6338,47.4762,48.4636,140766.53230272,0
+CMP.US,D,20191004,000000,48.5427,49.0176,48.0501,48.9802,116446.67145096,0
+CMP.US,D,20191007,000000,48.3815,49.1503,48.1955,48.7228,199400.21893443,0
+CMP.US,D,20191008,000000,48.2578,48.8466,47.6593,48.4883,140048.92357506,0
+CMP.US,D,20191009,000000,49.0365,49.1236,47.9778,48.7832,160669.56197161,0
+CMP.US,D,20191010,000000,49.0176,49.6322,48.8821,49.2037,207871.03407027,0
+CMP.US,D,20191011,000000,50.1684,52.2421,50.1149,51.321,313489.89946584,0
+CMP.US,D,20191014,000000,50.8392,51.1419,50.306,50.5987,201880.51726916,0
+CMP.US,D,20191015,000000,50.5987,51.5534,50.1051,50.8313,225019.8612281,0
+CMP.US,D,20191016,000000,50.5345,51.6347,50.3484,50.956,183470.31589709,0
+CMP.US,D,20191017,000000,51.1786,51.501,50.1605,50.5899,212025.0789585,0
+CMP.US,D,20191018,000000,50.287,50.7075,49.1889,49.8568,247536.60381208,0
+CMP.US,D,20191021,000000,50.5632,51.0915,49.8953,50.4543,143494.45618431,0
+CMP.US,D,20191022,000000,50.3287,51.321,49.4016,50.9114,285867.01703384,0
+CMP.US,D,20191023,000000,50.9025,51.4299,50.0615,51.3843,234202.22079249,0
+CMP.US,D,20191024,000000,51.8216,51.8216,49.6954,50.2059,166596.4036321,0
+CMP.US,D,20191025,000000,50.482,51.5634,50.3137,50.8738,140200.53105274,0
+CMP.US,D,20191028,000000,51.1786,52.1432,50.956,51.9651,180783.83139273,0
+CMP.US,D,20191029,000000,51.518,52.3946,51.1509,52.1007,196547.97692114,0
+CMP.US,D,20191030,000000,51.8316,51.8483,50.4365,51.1607,152424.13661924,0
+CMP.US,D,20191031,000000,50.956,51.1973,49.6697,50.4731,218241.99625961,0
+CMP.US,D,20191101,000000,51.0371,52.4291,50.9163,51.9384,239587.31839944,0
+CMP.US,D,20191104,000000,52.6716,53.1712,51.7702,53.091,304491.49030769,0
+CMP.US,D,20191105,000000,53.1366,53.7441,52.063,52.8665,357636.98624765,0
+CMP.US,D,20191106,000000,49.0176,52.4044,47.7909,49.1681,889824.71512264,0
+CMP.US,D,20191107,000000,49.5806,50.6541,48.7437,50.5265,351240.16140637,0
+CMP.US,D,20191108,000000,50.1051,51.884,49.8488,50.8738,356463.54437046,0
+CMP.US,D,20191111,000000,50.2773,52.2599,50.0714,52.17,356929.48468517,0
+CMP.US,D,20191112,000000,51.9196,52.1096,50.4998,50.7847,459644.56152505,0
+CMP.US,D,20191113,000000,50.0002,50.306,49.2848,49.3373,258716.13921568,0
+CMP.US,D,20191114,000000,49.088,49.7757,48.6546,49.3847,278888.0194783,0
+CMP.US,D,20191115,000000,49.8834,50.1912,49.1909,49.7844,226896.7618017,0
+CMP.US,D,20191118,000000,49.5075,49.732,48.6684,49.184,228831.2732168,0
+CMP.US,D,20191119,000000,49.5708,50.0179,48.5063,49.4551,290442.53071001,0
+CMP.US,D,20191120,000000,49.1147,49.3847,48.1955,48.7832,390103.22223303,0
+CMP.US,D,20191121,000000,48.6328,48.9889,47.9175,48.9267,193723.02425384,0
+CMP.US,D,20191122,000000,49.365,49.365,48.0847,48.425,196071.92944125,0
+CMP.US,D,20191125,000000,48.7308,49.5975,48.2578,48.8821,240721.34233242,0
+CMP.US,D,20191126,000000,48.8198,49.4451,48.3024,49.355,308741.55326512,0
+CMP.US,D,20191127,000000,49.6054,50.5088,49.2136,50.482,196014.31859974,0
+CMP.US,D,20191129,000000,50.2456,50.4454,49.7727,50.0308,128349.87988131,0
+CMP.US,D,20191202,000000,50.3464,50.854,49.9487,50.0308,306776.72035448,0
+CMP.US,D,20191203,000000,49.3789,49.4599,48.0471,49.0356,182859.84312032,0
+CMP.US,D,20191204,000000,49.4965,50.3544,49.3907,50.0476,238028.79352896,0
+CMP.US,D,20191205,000000,50.0754,50.2286,49.549,50.1199,381354.46005479,0
+CMP.US,D,20191206,000000,50.6561,51.2606,50.293,50.3267,269764.28147194,0
+CMP.US,D,20191209,000000,50.3643,51.5774,50.1922,50.6067,335496.23020831,0
+CMP.US,D,20191210,000000,50.7976,51.0173,50.2366,50.7887,181428.66853109,0
+CMP.US,D,20191211,000000,51.0173,52.0473,51.0084,51.9572,241000.30009134,0
+CMP.US,D,20191212,000000,52.0393,53.3324,51.7623,52.8268,379991.00347225,0
+CMP.US,D,20191213,000000,52.9269,53.5779,52.2293,52.4014,462694.90397582,0
+CMP.US,D,20191216,000000,52.9526,53.5502,52.4757,52.8792,288884.00583953,0
+CMP.US,D,20191217,000000,52.7339,53.28,52.066,53.2415,346003.63912756,0
+CMP.US,D,20191218,000000,53.5225,53.5225,52.7091,53.4235,322193.17940078,0
+CMP.US,D,20191219,000000,53.1157,53.8944,52.9891,53.4422,261933.24989189,0
+CMP.US,D,20191220,000000,53.559,53.9855,53.1781,53.4967,1168512.6127304,0
+CMP.US,D,20191223,000000,53.5946,54.0201,53.1157,53.9291,310039.313274,0
+CMP.US,D,20191224,000000,53.9291,54.2575,53.6145,53.8044,87506.825396248,0
+CMP.US,D,20191226,000000,54.0665,54.8363,53.7629,54.7641,144831.63413739,0
+CMP.US,D,20191227,000000,55.1431,55.2341,54.402,55.1985,219179.94118815,0
+CMP.US,D,20191230,000000,55.2172,55.5042,54.9086,55.2172,260167.52813526,0
+CMP.US,D,20191231,000000,55.0985,55.5141,55.0659,55.1806,360404.32807343,0
+CMP.US,D,20200102,000000,55.6684,55.7595,54.5108,54.774,366733.43490802,0
+CMP.US,D,20200103,000000,54.1389,54.6465,53.651,54.31,303777.92444611,0
+CMP.US,D,20200106,000000,54.1486,54.31,53.3057,54.1309,304189.28606886,0
+CMP.US,D,20200107,000000,53.7678,54.3921,53.1979,53.9211,213679.62189817,0
+CMP.US,D,20200108,000000,53.9855,54.1032,52.7724,53.088,352235.71717643,0
+CMP.US,D,20200109,000000,53.2503,53.3522,52.628,52.8992,202743.66917538,0
+CMP.US,D,20200110,000000,52.7724,53.2979,52.4014,52.7814,203797.84650346,0
+CMP.US,D,20200113,000000,52.7091,53.4967,52.4905,53.3236,197131.16035193,0
+CMP.US,D,20200114,000000,53.1346,54.0616,52.9526,53.8143,206777.43879799,0
+CMP.US,D,20200115,000000,53.6223,54.31,53.3611,53.9855,268297.73180459,0
+CMP.US,D,20200116,000000,54.402,54.6552,53.7589,54.0942,246302.51894383,0
+CMP.US,D,20200117,000000,54.31,54.402,53.7589,53.9211,181303.33968288,0
+CMP.US,D,20200121,000000,53.7411,53.9044,52.8705,53.1435,195736.37155733,0
+CMP.US,D,20200122,000000,53.4334,53.7499,53.0169,53.3236,160943.46614793,0
+CMP.US,D,20200123,000000,52.7091,53.4709,52.1304,53.2603,227237.3732682,0
+CMP.US,D,20200124,000000,53.5502,53.5502,52.3362,52.7091,172963.91769436,0
+CMP.US,D,20200127,000000,51.8206,52.6725,51.2151,52.3192,487774.82364898,0
+CMP.US,D,20200128,000000,52.6181,52.8892,52.2372,52.5637,262026.23581153,0
+CMP.US,D,20200129,000000,52.6369,53.4522,52.3549,53.2068,292796.48948,0
+CMP.US,D,20200130,000000,52.6181,53.5046,52.6181,53.4522,175512.9447523,0
+CMP.US,D,20200131,000000,53.1534,53.3424,52.3926,52.4014,618581.75538512,0
+CMP.US,D,20200203,000000,52.7814,53.7144,52.7814,53.4145,375318.46101037,0
+CMP.US,D,20200204,000000,54.31,54.3476,53.3522,53.6046,334419.81711683,0
+CMP.US,D,20200205,000000,54.31,55.1985,53.9478,55.1252,392762.41739141,0
+CMP.US,D,20200206,000000,55.2172,55.2172,53.3868,53.7866,272150.58317052,0
+CMP.US,D,20200207,000000,53.3611,53.4195,52.2461,53.3057,281254.10684651,0
+CMP.US,D,20200210,000000,53.1781,53.8232,52.3649,52.9614,456425.4294158,0
+CMP.US,D,20200211,000000,54.2843,59.4974,53.6173,58.7653,1215325.9696862,0
+CMP.US,D,20200212,000000,59.5894,59.8684,57.6859,58.1855,548143.91054179,0
+CMP.US,D,20200213,000000,57.8323,58.0954,56.8547,57.3692,373337.45663545,0
+CMP.US,D,20200214,000000,57.2713,57.7867,56.8636,57.208,273340.19651199,0
+CMP.US,D,20200218,000000,56.9358,57.6779,56.7548,57.6512,345656.96336194,0
+CMP.US,D,20200219,000000,58.0122,58.5021,57.189,57.3791,310736.70767129,0
+CMP.US,D,20200220,000000,57.0358,57.7283,56.4926,57.0071,235595.99887056,0
+CMP.US,D,20200221,000000,57.0704,57.3791,56.5687,56.8824,268859.6901885,0
+CMP.US,D,20200224,000000,55.3063,56.0127,55.0085,55.7149,258136.99865096,0
+CMP.US,D,20200225,000000,55.9296,56.1581,53.7678,54.1032,612648.84942551,0
+CMP.US,D,20200226,000000,54.4742,54.7641,52.6468,53.2157,400460.03439111,0
+CMP.US,D,20200227,000000,52.5004,52.8892,50.8986,51.132,575414.05290907,0
+CMP.US,D,20200228,000000,49.8597,50.2633,48.0441,50.0151,549457.84201495,0
+CMP.US,D,20200302,000000,50.1258,51.3814,49.179,51.317,325781.22303902,0
+CMP.US,D,20200303,000000,51.4279,53.0643,49.8418,50.9687,287738.86402484,0
+CMP.US,D,20200304,000000,51.8206,52.8021,51.0895,52.8021,256210.572968,0
+CMP.US,D,20200305,000000,51.9849,52.0877,49.8231,50.5661,262565.95843204,0
+CMP.US,D,20200306,000000,49.1433,50.2633,48.0164,49.2186,299816.92641278,0
+CMP.US,D,20200309,000000,46.7223,46.7777,43.5503,43.5591,470513.80695767,0
+CMP.US,D,20200310,000000,44.7069,44.7069,41.6358,43.5591,479741.64876536,0
+CMP.US,D,20200311,000000,42.0929,42.4065,38.9754,39.563,578066.17305181,0
+CMP.US,D,20200312,000000,36.1427,37.2518,33.9601,36.3535,676414.95453471,0
+CMP.US,D,20200313,000000,38.8656,39.7737,36.2436,39.7272,478862.32539485,0
+CMP.US,D,20200316,000000,39.9489,39.9489,34.5942,37.1519,637800.52997144,0
+CMP.US,D,20200317,000000,37.6832,43.5057,36.7759,43.0932,562932.71463051,0
+CMP.US,D,20200318,000000,39.1594,41.2687,37.6001,38.7468,554775.2216152,0
+CMP.US,D,20200319,000000,38.7013,42.0208,37.7089,39.5818,541596.48893936,0
+CMP.US,D,20200320,000000,39.7826,42.0118,36.9411,37.5922,1067775.5081159,0
+CMP.US,D,20200323,000000,37.2805,37.9672,33.229,34.5854,474416.18343297,0
+CMP.US,D,20200324,000000,36.6749,38.6379,35.7578,37.042,517323.12104742,0
+CMP.US,D,20200325,000000,37.2805,38.5073,34.8317,35.5935,497876.93524458,0
+CMP.US,D,20200326,000000,36.951,37.042,34.4944,36.6838,637841.96934867,0
+CMP.US,D,20200327,000000,34.9426,35.3818,33.593,34.0532,424544.39829423,0
+CMP.US,D,20200330,000000,34.0799,34.6773,32.3107,33.5296,614886.57579597,0
+CMP.US,D,20200331,000000,33.5396,36.4672,33.1813,35.2729,546595.49283649,0
+CMP.US,D,20200401,000000,34.0886,34.804,33.3467,33.8503,407852.41500245,0
+CMP.US,D,20200402,000000,34.1441,35.0791,32.7511,33.8601,277627.65598059,0
+CMP.US,D,20200403,000000,33.6583,34.2856,31.5311,32.8065,399577.67887107,0
+CMP.US,D,20200406,000000,34.3924,37.2171,34.3924,37.1786,672006.20908398,0
+CMP.US,D,20200407,000000,38.7112,39.2603,36.7195,37.0776,524825.66975918,0
+CMP.US,D,20200408,000000,37.4447,38.9654,36.6928,38.2798,465382.3991967,0
+CMP.US,D,20200409,000000,39.3424,41.5152,39.3058,41.2223,503706.74811936,0
+CMP.US,D,20200413,000000,41.3687,41.5813,39.3612,39.4621,342706.68184643,0
+CMP.US,D,20200414,000000,40.3416,41.0056,39.1692,40.3615,379163.22664415,0
+CMP.US,D,20200415,000000,38.719,39.0674,37.1519,37.5081,375957.23384963,0
+CMP.US,D,20200416,000000,37.8652,38.4124,35.6114,36.9125,411848.7881139,0
+CMP.US,D,20200417,000000,37.8484,39.0485,37.0084,37.8652,555399.84442321,0
+CMP.US,D,20200420,000000,37.135,37.9859,36.2119,37.2171,378888.31175131,0
+CMP.US,D,20200421,000000,35.9597,37.9225,35.7935,37.3903,264261.94074894,0
+CMP.US,D,20200422,000000,38.353,38.9307,37.6574,38.7656,369111.65087444,0
+CMP.US,D,20200423,000000,39.0951,40.8928,39.0584,39.1495,293262.42979472,0
+CMP.US,D,20200424,000000,39.8193,40.6543,39.2059,40.4871,273707.08660796,0
+CMP.US,D,20200427,000000,40.9017,42.3976,40.2061,41.9197,328249.39277555,0
+CMP.US,D,20200428,000000,42.9824,44.1381,41.8278,43.7334,306220.82626968,0
+CMP.US,D,20200429,000000,45.356,47.3367,44.8088,46.7618,369778.72377621,0
+CMP.US,D,20200430,000000,45.6597,46.3393,44.6426,45.0729,464677.92978378,0
+CMP.US,D,20200501,000000,43.4682,43.7432,41.7269,42.4689,367785.59080307,0
+CMP.US,D,20200504,000000,42.0562,42.176,41.2133,41.7269,265701.20107032,0
+CMP.US,D,20200505,000000,42.1929,43.5256,41.4528,41.7634,311513.9486735,0
+CMP.US,D,20200506,000000,44.5605,47.2743,41.8446,42.176,664789.69314676,0
+CMP.US,D,20200507,000000,41.2588,42.4233,39.9746,40.122,390371.06211025,0
+CMP.US,D,20200508,000000,41.0758,43.294,40.7374,42.8627,306720.12022949,0
+CMP.US,D,20200511,000000,41.6526,42.6529,40.8542,42.4323,374408.81614433,0
+CMP.US,D,20200512,000000,42.6885,42.8627,40.0666,40.0765,281600.78261212,0
+CMP.US,D,20200513,000000,39.8826,40.0943,37.5308,38.6468,331235.04936918,0
+CMP.US,D,20200514,000000,37.691,39.1405,36.9362,38.5172,320540.65789413,0
+CMP.US,D,20200515,000000,38.4164,40.1033,38.4164,38.9754,258386.64563087,0
+CMP.US,D,20200518,000000,40.0132,42.9923,40.0132,42.6885,362959.41943049,0
+CMP.US,D,20200519,000000,42.4689,44.3883,42.3778,43.0852,298627.31307131,0
+CMP.US,D,20200520,000000,43.8175,44.3211,43.2119,44.1468,314791.70234078,0
+CMP.US,D,20200521,000000,44.0282,45.0285,43.8442,44.5229,252795.36185428,0
+CMP.US,D,20200522,000000,44.422,44.4764,43.6423,44.2844,162333.20135994,0
+CMP.US,D,20200526,000000,46.0989,46.5581,45.3856,46.2385,251565.3198521,0
+CMP.US,D,20200527,000000,47.1279,47.5395,45.6864,47.0904,438666.12948119,0
+CMP.US,D,20200528,000000,47.6771,47.6771,44.8078,45.0641,455286.35190021,0
+CMP.US,D,20200529,000000,44.8038,45.5934,43.3623,44.8305,447736.2995121,0
+CMP.US,D,20200601,000000,45.259,46.2514,44.6544,45.3154,258785.8786554,0
+CMP.US,D,20200602,000000,45.9298,46.3483,45.5637,45.7715,217633.54491588,0
+CMP.US,D,20200603,000000,46.5244,47.7147,46.189,46.8509,301684.73053772,0
+CMP.US,D,20200604,000000,46.3018,47.8829,46.004,47.4554,218571.48984442,0
+CMP.US,D,20200605,000000,48.6091,49.4461,48.0322,48.9999,409107.72491758,0
+CMP.US,D,20200608,000000,49.6707,51.3922,49.6569,50.3969,335114.17936457,0
+CMP.US,D,20200609,000000,49.5115,51.0301,49.2244,50.3584,237847.87527226,0
+CMP.US,D,20200610,000000,50.4701,50.4701,48.6091,49.6044,338919.52705416,0
+CMP.US,D,20200611,000000,47.3713,48.2094,45.4648,45.7992,503725.9517332,0
+CMP.US,D,20200612,000000,47.7809,48.4222,45.7151,46.9726,254942.12373814,0
+CMP.US,D,20200615,000000,45.3154,48.6002,45.2768,46.935,433548.87175148,0
+CMP.US,D,20200616,000000,48.7674,48.8831,46.8876,47.7532,246635.04467818,0
+CMP.US,D,20200617,000000,47.8472,48.2845,46.8876,47.2981,224102.13062992,0
+CMP.US,D,20200618,000000,46.5244,47.9947,46.3393,47.1121,169180.80576816,0
+CMP.US,D,20200619,000000,47.4941,47.4941,45.1116,45.2134,550150.18282966,0
+CMP.US,D,20200622,000000,45.1214,45.1214,44.4318,44.8504,330608.40512813,0
+CMP.US,D,20200623,000000,45.7438,46.2385,44.9533,45.9218,324770.50652121,0
+CMP.US,D,20200624,000000,45.3244,45.3244,44.0777,44.0954,236847.26591963,0
+CMP.US,D,20200625,000000,43.7621,44.7108,43.5018,44.6456,272659.98429551,0
+CMP.US,D,20200626,000000,44.3201,45.5588,44.226,44.4872,499476.89949229,0
+CMP.US,D,20200629,000000,45.1303,46.0129,44.4972,44.9611,219871.27128634,0
+CMP.US,D,20200630,000000,44.6357,46.097,44.6357,45.3608,244806.65849745,0
+CMP.US,D,20200701,000000,45.4549,45.9664,44.6644,45.6409,331208.77073972,0
+CMP.US,D,20200702,000000,46.6926,47.2793,45.5855,45.7438,187845.70770272,0
+CMP.US,D,20200706,000000,46.5244,46.8024,45.4846,46.4404,189913.63369819,0
+CMP.US,D,20200707,000000,45.8654,47.0657,45.3608,45.818,354705.90834597,0
+CMP.US,D,20200708,000000,45.7803,45.8377,43.9144,44.701,324764.44222211,0
+CMP.US,D,20200709,000000,44.9701,44.9701,43.1011,43.492,254642.95164886,0
+CMP.US,D,20200710,000000,43.5849,45.8557,43.5849,45.808,290409.17706492,0
+CMP.US,D,20200713,000000,46.5244,47.2239,46.1633,46.2919,267644.80893409,0
+CMP.US,D,20200714,000000,46.3483,47.1952,45.2313,45.808,259901.70969108,0
+CMP.US,D,20200715,000000,46.945,47.7809,46.3622,47.3624,292157.71664075,0
+CMP.US,D,20200716,000000,47.2496,47.8185,47.0083,47.5673,188071.09748619,0
+CMP.US,D,20200717,000000,47.8928,48.6388,47.6127,47.8749,211171.02350095,0
+CMP.US,D,20200720,000000,47.4743,47.8749,46.1246,46.4037,195686.84644797,0
+CMP.US,D,20200721,000000,46.9795,47.9016,46.7016,47.7988,163421.74304963,0
+CMP.US,D,20200722,000000,47.6039,48.5447,47.3426,48.525,260556.65399461,0
+CMP.US,D,20200723,000000,48.4042,49.8568,48.3498,48.804,199063.65033399,0
+CMP.US,D,20200724,000000,48.8614,49.4104,48.0421,48.3212,190364.41326514,0
+CMP.US,D,20200727,000000,48.4509,49.4561,48.2558,49.176,223308.71816344,0
+CMP.US,D,20200728,000000,48.6655,49.1849,48.3034,48.5063,227630.54199363,0
+CMP.US,D,20200729,000000,48.9068,49.1483,48.2558,49.1404,151533.69536704,0
+CMP.US,D,20200730,000000,48.1173,48.525,47.406,47.8373,174003.94499119,0
+CMP.US,D,20200731,000000,47.6316,47.6316,46.5244,47.4,250184.68108876,0
+CMP.US,D,20200803,000000,47.8928,48.6556,47.307,48.3667,236542.02953125,0
+CMP.US,D,20200804,000000,48.3667,49.4561,48.2757,49.1315,358370.76643959,0
+CMP.US,D,20200805,000000,51.1874,53.4759,50.107,52.7507,476615.50257574,0
+CMP.US,D,20200806,000000,52.3966,53.0574,52.2382,53.0297,212625.44457009,0
+CMP.US,D,20200807,000000,52.6389,54.5187,52.5726,53.9687,283627.26923035,0
+CMP.US,D,20200810,000000,54.4357,56.3511,54.4158,56.0998,322898.65953022,0
+CMP.US,D,20200811,000000,56.5292,57.0486,55.2628,55.523,283195.69327724,0
+CMP.US,D,20200812,000000,56.2947,56.3214,55.1501,55.44,178503.65492852,0
+CMP.US,D,20200813,000000,55.3656,55.8307,54.9828,55.3459,166881.42569013,0
+CMP.US,D,20200814,000000,54.4812,55.802,54.1279,55.5784,158283.26027303,0
+CMP.US,D,20200817,000000,56.0246,56.6301,54.7967,55.2806,172593.99544883,0
+CMP.US,D,20200818,000000,55.2628,55.3933,53.8024,53.9687,241638.06221408,0
+CMP.US,D,20200819,000000,54.0339,54.9086,53.1128,53.1316,213147.9850098,0
+CMP.US,D,20200820,000000,52.2471,53.559,52.2471,53.0852,154023.09015043,0
+CMP.US,D,20200821,000000,52.5162,52.717,51.4753,52.1184,149926.65610371,0
+CMP.US,D,20200824,000000,52.6389,53.2424,51.7831,53.1504,135121.6805507,0
+CMP.US,D,20200825,000000,53.2513,53.7549,52.4143,53.3829,113077.95329707,0
+CMP.US,D,20200826,000000,53.5502,54.0141,53.2513,53.7371,148149.81646539,0
+CMP.US,D,20200827,000000,54.0715,54.5187,52.9545,53.5026,127984.00050186,0
+CMP.US,D,20200828,000000,54.2387,54.5187,53.3404,54.0992,181893.59812928,0
+CMP.US,D,20200831,000000,54.1666,54.5049,53.4779,53.6382,247562.88244154,0
+CMP.US,D,20200901,000000,53.7035,54.5039,53.1059,54.401,157561.60867932,0
+CMP.US,D,20200902,000000,54.3911,55.2955,54.2308,55.1638,218929.28349173,0
+CMP.US,D,20200903,000000,55.0045,55.4093,52.9783,53.7786,245974.03607553,0
+CMP.US,D,20200904,000000,54.6465,55.1638,53.836,54.5049,176405.40743753,0
+CMP.US,D,20200908,000000,53.9478,53.9478,52.5953,52.7616,178023.56458257,0
+CMP.US,D,20200909,000000,53.1109,54.0903,51.9602,53.0822,236248.92174108,0
+CMP.US,D,20200910,000000,53.2038,53.3354,51.9038,51.9225,166608.53223031,0
+CMP.US,D,20200911,000000,52.4213,52.724,51.8483,52.1967,155818.12268608,0
+CMP.US,D,20200914,000000,52.9585,54.5148,52.7794,54.0428,149088.77211044,0
+CMP.US,D,20200915,000000,54.6919,55.5022,54.0952,54.872,148664.27117296,0
+CMP.US,D,20200916,000000,55.239,55.8238,54.7106,55.2479,199104.07899471,0
+CMP.US,D,20200917,000000,54.5424,56.088,54.1666,55.5962,166230.52425265,0
+CMP.US,D,20200918,000000,56.088,57.1239,55.1638,56.1631,664961.51495479,0
+CMP.US,D,20200921,000000,54.6552,55.328,52.2065,52.8278,304763.37305098,0
+CMP.US,D,20200922,000000,52.8091,53.7035,52.2421,53.4967,175145.04393981,0
+CMP.US,D,20200923,000000,53.0258,54.1943,52.2065,52.2619,214076.83348968,0
+CMP.US,D,20200924,000000,52.2619,53.938,52.0363,53.5432,190071.30547497,0
+CMP.US,D,20200925,000000,53.091,54.6919,53.091,54.2684,231628.93653813,0
+CMP.US,D,20200928,000000,54.7305,55.9356,54.7305,55.5497,162592.95550503,0
+CMP.US,D,20200929,000000,55.5319,56.0494,54.8542,55.5121,163446.00024606,0
+CMP.US,D,20200930,000000,55.8425,57.0051,55.1539,55.9178,256783.6492336,0
+CMP.US,D,20201001,000000,55.7674,56.3126,54.7325,56.267,275257.5257463,0
+CMP.US,D,20201002,000000,55.428,57.5859,54.8809,57.2377,210335.16094071,0
+CMP.US,D,20201005,000000,58.3477,59.4499,58.3477,58.8097,300772.05352212,0
+CMP.US,D,20201006,000000,59.3006,60.7599,58.9612,59.5073,271541.12111027,0
+CMP.US,D,20201007,000000,60.4026,61.4861,58.7336,59.5251,356359.44056912,0
+CMP.US,D,20201008,000000,60.0466,61.3733,60.0466,60.5442,144308.08298115,0
+CMP.US,D,20201009,000000,60.7697,61.1378,59.7814,60.1474,162248.30117244,0
+CMP.US,D,20201012,000000,60.1474,60.742,59.6488,59.9684,140301.60270452,0
+CMP.US,D,20201013,000000,59.544,59.6388,58.6307,58.971,173891.75545771,0
+CMP.US,D,20201014,000000,59.1205,59.4351,58.3299,58.4051,214443.72358565,0
+CMP.US,D,20201015,000000,57.5008,58.3764,56.7181,58.3299,152051.18222416,0
+CMP.US,D,20201016,000000,58.1696,58.9523,57.7076,58.0282,139444.5150974,0
+CMP.US,D,20201019,000000,58.3388,59.0087,57.1426,57.2377,128726.87714246,0
+CMP.US,D,20201020,000000,57.4622,58.414,57.0002,57.199,113443.83267652,0
+CMP.US,D,20201021,000000,57.199,58.8859,57.1139,57.7166,127300.75613582,0
+CMP.US,D,20201022,000000,57.7927,58.7385,57.2841,58.3477,313746.62146135,0
+CMP.US,D,20201023,000000,58.5655,59.0175,57.7363,57.9252,88746.974563611,0
+CMP.US,D,20201026,000000,57.0575,57.5285,55.983,56.541,297916.77935929,0
+CMP.US,D,20201027,000000,56.821,57.3267,56.0404,57.189,155964.67658116,0
+CMP.US,D,20201028,000000,55.8425,56.3413,54.407,55.6536,358587.0597744,0
+CMP.US,D,20201029,000000,55.1925,57.5859,54.5326,56.9912,199650.87663085,0
+CMP.US,D,20201030,000000,56.9735,57.5859,55.993,56.8894,212660.81964822,0
+CMP.US,D,20201102,000000,57.7363,58.3714,56.9161,57.9154,194878.27323371,0
+CMP.US,D,20201103,000000,58.6594,59.2619,57.7126,58.2449,226286.28902493,0
+CMP.US,D,20201104,000000,57.1793,58.1983,56.1354,56.9556,205721.24003687,0
+CMP.US,D,20201105,000000,53.6936,55.7387,51.1043,54.1467,560456.45916186,0
+CMP.US,D,20201106,000000,54.5237,56.1533,53.846,55.0135,334678.5605454,0
+CMP.US,D,20201109,000000,57.8867,61.1645,57.2187,58.1885,300490.06361364,0
+CMP.US,D,20201110,000000,58.5091,59.7902,58.5091,59.7328,274961.38580658,0
+CMP.US,D,20201111,000000,60.1009,60.1009,57.8491,58.4804,175499.80543756,0
+CMP.US,D,20201112,000000,57.9054,58.5565,56.7558,57.01,155919.19433786,0
+CMP.US,D,20201113,000000,57.3682,58.5752,57.1426,58.141,161035.44135106,0
+CMP.US,D,20201116,000000,59.1966,60.1207,58.5091,59.9317,208417.83170641,0
+CMP.US,D,20201117,000000,59.3391,60.2998,58.6129,59.7625,219580.18492921,0
+CMP.US,D,20201118,000000,59.902,60.2998,58.2636,58.2824,151749.98870186,0
+CMP.US,D,20201119,000000,58.0944,58.0944,56.7558,57.8214,141850.02040982,0
+CMP.US,D,20201120,000000,57.9817,58.6208,57.4721,57.9054,244339.70746622,0
+CMP.US,D,20201123,000000,57.9441,59.7141,57.8303,58.7533,307981.49444372,0
+CMP.US,D,20201124,000000,59.7141,61.1457,59.0641,61.1378,227842.79246238,0
+CMP.US,D,20201125,000000,60.5442,61.6652,59.997,60.9301,174674.05004251,0
+CMP.US,D,20201127,000000,60.7697,61.6563,60.186,61.2882,76838.712550669,0
+CMP.US,D,20201130,000000,60.9172,61.308,59.5063,59.5063,163950.34778845,0
+CMP.US,D,20201201,000000,60.4026,60.8598,59.0681,59.8863,183968.59914038,0
+CMP.US,D,20201202,000000,59.9634,60.9359,59.8496,60.7163,145023.67027577,0
+CMP.US,D,20201203,000000,61.0883,61.3743,59.9357,60.4116,129566.78256877,0
+CMP.US,D,20201204,000000,60.8499,62.6408,60.5066,62.3182,141690.32720001,0
+CMP.US,D,20201207,000000,62.4042,62.5437,61.2121,61.5257,157178.54711906,0
+CMP.US,D,20201208,000000,60.9459,62.524,60.9459,62.1372,229956.20070114,0
+CMP.US,D,20201209,000000,62.6308,63.1185,60.4591,60.9072,261770.52453252,0
+CMP.US,D,20201210,000000,59.4677,59.8002,56.1533,57.1536,414619.16208924,0
+CMP.US,D,20201211,000000,56.7726,59.0681,56.7726,58.6198,296049.98595086,0
+CMP.US,D,20201214,000000,57.8768,59.9258,57.8768,58.6782,314030.63280287,0
+CMP.US,D,20201215,000000,59.2778,59.4875,58.0103,59.3925,288961.8310114,0
+CMP.US,D,20201216,000000,59.534,59.9258,58.2201,58.8592,248442.20581205,0
+CMP.US,D,20201217,000000,59.4381,59.7546,58.225,59.0017,262704.42659499,0
+CMP.US,D,20201218,000000,59.2015,59.6794,57.2584,57.8491,1461486.9883175,0
+CMP.US,D,20201221,000000,57.1723,58.878,56.9348,58.5931,188025.6152429,0
+CMP.US,D,20201222,000000,58.6396,58.7435,57.6581,58.1637,156087.98399633,0
+CMP.US,D,20201223,000000,58.5445,59.4024,58.2726,59.2213,157935.57379091,0
+CMP.US,D,20201224,000000,59.544,59.6695,58.5111,58.6683,59529.181466501,0
+CMP.US,D,20201228,000000,59.0481,59.6349,57.6679,58.0302,201379.20187632,0
+CMP.US,D,20201229,000000,58.0766,58.7246,56.7429,57.4672,174984.34001348,0
+CMP.US,D,20201230,000000,57.3722,58.7148,57.3722,58.5258,159444.57355201,0
+CMP.US,D,20201231,000000,58.2112,59.3777,57.752,58.8009,199564.96572683,0
+CMP.US,D,20210104,000000,59.5163,60.9359,57.7967,58.9354,260863.91181603,0
+CMP.US,D,20210105,000000,59.2302,61.1437,59.2302,60.1068,288820.33069892,0
+CMP.US,D,20210106,000000,61.8017,63.1641,61.0409,62.2687,465092.32355609,0
+CMP.US,D,20210107,000000,62.145,62.2687,60.9359,61.3357,263648.43582263,0
+CMP.US,D,20210108,000000,60.9923,61.0586,59.4024,60.8875,236191.31089956,0
+CMP.US,D,20210111,000000,60.1732,61.0546,59.7832,60.4205,179903.49730571,0
+CMP.US,D,20210112,000000,60.4205,62.5744,60.0217,61.5839,260726.45436962,0
+CMP.US,D,20210113,000000,61.3743,61.4307,59.8299,60.1534,219542.78841804,0
+CMP.US,D,20210114,000000,60.9271,61.3179,59.8961,59.9456,288391.78689535,0
+CMP.US,D,20210115,000000,59.0858,60.3642,57.6392,59.9634,200278.53158842,0
+CMP.US,D,20210119,000000,60.2681,61.0022,59.2115,60.2978,175270.37278802,0
+CMP.US,D,20210120,000000,60.5837,61.0409,59.5736,59.8199,176469.08257815,0
+CMP.US,D,20210121,000000,59.8397,60.3739,57.9539,59.2501,199163.71126926,0
+CMP.US,D,20210122,000000,58.42,59.4677,58.42,59.3263,190204.72005531,0
+CMP.US,D,20210125,000000,58.7059,58.7059,56.3708,58.4487,306600.85568038,0
+CMP.US,D,20210126,000000,58.8296,58.8296,57.1249,58.1439,195038.97716004,0
+CMP.US,D,20210127,000000,57.1624,57.5631,54.4574,56.7628,361450.41966938,0
+CMP.US,D,20210128,000000,57.7729,58.3527,56.0474,56.4669,247082.79209558,0
+CMP.US,D,20210129,000000,56.7429,57.0249,54.9907,55.5042,560877.92794978,0
+CMP.US,D,20210201,000000,56.1047,57.191,55.1421,56.8191,282075.81937551,0
+CMP.US,D,20210202,000000,57.201,59.0107,56.4105,58.6019,193904.95322705,0
+CMP.US,D,20210203,000000,58.4971,59.1818,58.3626,58.7732,179828.70428338,0
+CMP.US,D,20210204,000000,58.4487,60.0217,57.9351,60.0217,135602.78161318,0
+CMP.US,D,20210205,000000,60.7065,61.0686,60.0217,60.7163,126251.63239032,0
+CMP.US,D,20210208,000000,61.2882,62.5645,60.9736,62.5062,202031.11403031,0
+CMP.US,D,20210209,000000,62.7169,62.7565,61.2496,61.7562,127714.1391916,0
+CMP.US,D,20210210,000000,61.9264,62.7169,60.2681,61.0122,174536.59259609,0
+CMP.US,D,20210211,000000,61.1437,61.6019,60.1267,61.0309,170095.50421678,0
+CMP.US,D,20210212,000000,60.8776,61.4307,60.2394,61.1437,218746.343802,0
+CMP.US,D,20210216,000000,62.326,65.9651,62.145,64.1931,537337.32953327,0
+CMP.US,D,20210217,000000,60.9736,61.2981,58.135,59.2778,432024.7112426,0
+CMP.US,D,20210218,000000,58.6297,60.8687,58.6297,60.5749,279159.9022216,0
+CMP.US,D,20210219,000000,60.9825,62.6209,60.9311,62.5457,236869.50168302,0
+CMP.US,D,20210222,000000,62.3449,64.013,62.3449,63.2601,227181.78385972,0
+CMP.US,D,20210223,000000,62.5922,62.5922,61.021,61.7077,242915.60789261,0
+CMP.US,D,20210224,000000,61.8304,63.8231,61.7661,63.6885,286590.6900606,0
+CMP.US,D,20210225,000000,63.6508,64.5275,62.0935,62.1925,176501.42550673,0
+CMP.US,D,20210226,000000,62.0026,62.0026,59.7012,60.1068,208643.22148988,0
+CMP.US,D,20210301,000000,61.5257,63.5064,61.1684,62.8416,202548.60088743,0
+CMP.US,D,20210302,000000,62.8119,63.1552,61.0586,61.1922,210507.99346526,0
+CMP.US,D,20210303,000000,60.9172,62.9554,60.9072,61.9165,161876.35749389,0
+CMP.US,D,20210304,000000,61.9462,61.9927,58.7336,59.81,309583.48012447,0
+CMP.US,D,20210305,000000,60.8499,62.2885,59.7448,62.2687,197181.69617782,0
+CMP.US,D,20210308,000000,62.3083,64.0803,62.0501,63.1641,300851.90012703,0
+CMP.US,D,20210309,000000,63.7716,63.9833,62.0481,62.7218,308737.51039905,0
+CMP.US,D,20210310,000000,62.799,65.0815,62.7515,63.9932,455644.14554752,0
+CMP.US,D,20210311,000000,64.8025,66.0838,64.5364,65.0143,364100.5183791,0
+CMP.US,D,20210312,000000,64.9362,65.6406,63.6845,65.5921,195335.11709975,0
+CMP.US,D,20210315,000000,65.784,66.247,64.8025,65.5643,231659.25803365,0
+CMP.US,D,20210316,000000,65.1587,65.1587,64.0031,64.7828,157796.09491145,0
+CMP.US,D,20210317,000000,64.7738,66.806,64.3543,66.1896,242143.42047299,0
+CMP.US,D,20210318,000000,65.6505,67.5481,64.292,64.4463,244182.03568944,0
+CMP.US,D,20210319,000000,64.5235,64.5611,61.1902,63.7439,723752.87336328,0
+CMP.US,D,20210322,000000,63.7242,64.1,61.8453,62.5289,280093.80428406,0
+CMP.US,D,20210323,000000,61.673,61.9422,59.2352,59.9862,370718.69013778,0
+CMP.US,D,20210324,000000,60.9686,62.4815,60.0159,60.1504,420442.91066492,0
+CMP.US,D,20210325,000000,59.5528,61.3931,58.9473,60.3622,354954.54460936,0
+CMP.US,D,20210326,000000,61.3743,62.6922,60.9359,62.5774,240456.53460475,0
+CMP.US,D,20210329,000000,62.1065,63.078,60.8439,61.3447,228404.75084629,0
+CMP.US,D,20210330,000000,61.0933,61.5949,59.996,60.5937,210728.32966614,0
+CMP.US,D,20210331,000000,61.0072,61.5168,59.8892,60.4106,281608.86834427,0
+CMP.US,D,20210401,000000,61.0072,61.7503,60.285,61.6909,177902.27860042,0
+CMP.US,D,20210405,000000,62.4815,62.7792,61.7601,62.0965,150800.92589163,0
+CMP.US,D,20210406,000000,61.7404,62.5873,61.673,61.7503,148656.18544081,0
+CMP.US,D,20210407,000000,61.683,62.0094,61.2199,61.6433,111150.51689759,0
+CMP.US,D,20210408,000000,62.1629,62.1629,60.9162,61.2476,259908.7847067,0
+CMP.US,D,20210409,000000,60.9875,61.8928,60.4977,61.8354,151222.39467956,0
+CMP.US,D,20210412,000000,62.0293,62.0293,60.738,61.7859,283353.36505402,0
+CMP.US,D,20210413,000000,62.8276,63.3669,60.9785,61.8453,146910.67801453,0
+CMP.US,D,20210414,000000,61.865,63.6321,61.6236,63.2611,152266.46484246,0
+CMP.US,D,20210415,000000,63.8101,64.4098,63.2314,64.1664,123057.768194,0
+CMP.US,D,20210416,000000,64.9648,65.4962,64.4365,64.8224,166589.32861647,0
+CMP.US,D,20210419,000000,64.9846,65.4476,63.6172,64.1467,173228.72542202,0
+CMP.US,D,20210420,000000,64.0902,64.571,62.615,63.0394,180768.67064496,0
+CMP.US,D,20210421,000000,62.7892,65.8038,62.6545,65.4179,232998.45741977,0
+CMP.US,D,20210422,000000,65.1489,65.688,64.1861,64.8025,141173.85105939,0
+CMP.US,D,20210423,000000,65.3131,66.1214,65.2073,65.4962,154305.08005891,0
+CMP.US,D,20210426,000000,65.4962,66.998,65.3804,66.4014,155424.95396064,0
+CMP.US,D,20210427,000000,66.2183,66.6705,65.5249,66.2283,123289.22227659,0
+CMP.US,D,20210428,000000,66.5458,67.008,65.784,66.816,158159.95285786,0
+CMP.US,D,20210429,000000,67.4215,68.1536,66.6112,66.8447,122861.68918955,0
+CMP.US,D,20210430,000000,65.7366,66.7189,65.3892,65.4179,190522.08504192,0
+CMP.US,D,20210503,000000,66.4499,67.8073,65.8909,67.2969,270326.23985585,0
+CMP.US,D,20210504,000000,67.1821,68.7225,67.1821,67.4799,339974.71509875,0
+CMP.US,D,20210505,000000,66.806,67.2395,65.881,67.1039,223586.66520583,0
+CMP.US,D,20210506,000000,67.3443,68.019,66.536,67.4413,221396.44251172,0
+CMP.US,D,20210507,000000,67.4215,68.0774,66.3431,67.6342,169446.62421235,0
+CMP.US,D,20210510,000000,67.8459,68.2892,66.3915,66.6122,161253.75611891,0
+CMP.US,D,20210511,000000,65.4962,67.3928,65.4179,66.7576,185120.81597068,0
+CMP.US,D,20210512,000000,66.3044,66.6992,64.6186,65.235,201085.08336963,0
+CMP.US,D,20210513,000000,65.5822,67.3343,65.5822,66.2372,215898.14465479,0
+CMP.US,D,20210514,000000,66.8931,67.3928,65.6109,67.2108,190170.3556937,0
+CMP.US,D,20210517,000000,67.1524,68.6553,66.536,68.5396,179024.17393519,0
+CMP.US,D,20210518,000000,68.6454,69.233,67.4799,67.5956,232636.62090638,0
+CMP.US,D,20210519,000000,66.2659,66.5508,65.1489,66.2372,173620.88343095,0
+CMP.US,D,20210520,000000,66.0353,66.3728,65.1112,66.3728,173272.18623229,0
+CMP.US,D,20210521,000000,67.1138,67.3829,65.7653,66.2372,128733.95215809,0
+CMP.US,D,20210524,000000,66.2372,67.2492,65.8236,66.8347,160838.35163009,0
+CMP.US,D,20210525,000000,66.8258,66.8258,65.1489,65.5049,202454.60425128,0
+CMP.US,D,20210526,000000,65.5149,66.8931,65.3368,66.816,112175.38344666,0
+CMP.US,D,20210527,000000,67.4215,68.6928,66.998,68.3188,268991.08333582,0
+CMP.US,D,20210528,000000,68.3465,68.3565,67.2108,67.3246,138393.36991888,0
+CMP.US,D,20210601,000000,68.0003,68.6741,67.2969,68.1249,205295.72838287,0
+CMP.US,D,20210602,000000,68.3565,68.3565,66.6171,66.9406,287830.83922797,0
+CMP.US,D,20210603,000000,66.247,66.6022,64.9945,65.7653,411043.24704921,0
+CMP.US,D,20210604,000000,66.0739,66.1699,65.1983,65.8137,272317.35139596,0
+CMP.US,D,20210607,000000,65.688,66.1699,64.6818,64.7828,273753.57956778,0
+CMP.US,D,20210608,000000,64.7828,65.6208,64.2049,65.4575,275228.21496728,0
+CMP.US,D,20210609,000000,65.4675,65.6812,64.387,64.4058,179483.03923429,0
+CMP.US,D,20210610,000000,64.5324,64.9945,63.8121,64.4939,216675.385657,0
+CMP.US,D,20210611,000000,64.9994,65.1953,64.3474,64.8352,198452.16684072,0
+CMP.US,D,20210614,000000,64.6977,64.6977,63.6955,63.8596,240017.88363602,0
+CMP.US,D,20210615,000000,63.462,64.0654,62.0648,62.8189,309869.51289901,0
+CMP.US,D,20210616,000000,62.244,63.6855,61.8937,62.6822,286395.62177266,0
+CMP.US,D,20210617,000000,62.0411,62.2202,58.6811,60.1227,372183.21837209,0
+CMP.US,D,20210618,000000,58.0776,59.1679,56.1898,56.9299,1659602.5865578,0
+CMP.US,D,20210621,000000,57.6492,58.7543,56.7151,56.9101,430618.80456632,0
+CMP.US,D,20210622,000000,56.9498,58.2923,56.3738,57.757,366140.14431207,0
+CMP.US,D,20210623,000000,58.4477,58.6525,57.5819,57.8243,275329.28661906,0
+CMP.US,D,20210624,000000,58.3408,58.7059,57.8738,58.6623,534873.20266283,0
+CMP.US,D,20210625,000000,59.0414,59.2174,58.0589,58.1755,652306.33343518,0
+CMP.US,D,20210628,000000,57.9718,57.9718,56.6093,56.8517,248494.76307097,0
+CMP.US,D,20210629,000000,57.2703,57.5423,56.646,57.3286,313462.61011985,0
+CMP.US,D,20210630,000000,57.0457,57.9213,56.8814,57.6888,264727.88106366,0
+CMP.US,D,20210701,000000,58.3596,58.5455,57.6492,58.137,276763.49335784,0
+CMP.US,D,20210702,000000,58.4288,58.5655,57.5621,57.6017,166386.17459639,0
+CMP.US,D,20210706,000000,57.7768,57.7768,56.5113,57.6789,269576.28819964,0
+CMP.US,D,20210707,000000,57.6789,58.2439,56.9101,57.2614,219447.78106537,0
+CMP.US,D,20210708,000000,56.4619,57.6689,55.7129,57.3088,348944.82419441,0
+CMP.US,D,20210709,000000,58.3596,59.3727,58.039,59.2075,234812.69356926,0
+CMP.US,D,20210712,000000,58.5951,60.1662,58.2626,59.538,251724.0023454,0
+CMP.US,D,20210713,000000,59.1591,59.4114,58.2052,58.8572,184465.87166714,0
+CMP.US,D,20210714,000000,69.0292,70.0899,65.5931,66.6151,2101003.7149362,0
+CMP.US,D,20210715,000000,66.1976,68.7374,65.9828,68.4366,580099.73468567,0
+CMP.US,D,20210716,000000,69.0292,69.3992,68.1141,68.4653,566406.54730226,0
+CMP.US,D,20210719,000000,67.9499,67.9499,64.9896,65.603,393678.12655656,0
+CMP.US,D,20210720,000000,66.0412,68.5138,65.8661,67.3453,398049.47549612,0
+CMP.US,D,20210721,000000,68.2219,69.0194,66.9179,67.2196,332729.89909904,0
+CMP.US,D,20210722,000000,67.1811,67.1811,65.5733,65.7109,361284.66216045,0
+CMP.US,D,20210723,000000,66.1877,67.5313,65.4675,67.374,264471.15906813,0
+CMP.US,D,20210726,000000,68.0073,68.4366,66.5983,66.8397,284465.15322363,0
+CMP.US,D,20210727,000000,66.2163,66.6932,65.3398,65.5356,231201.40345108,0
+CMP.US,D,20210728,000000,65.8958,66.1185,64.7858,64.8352,280351.5369961,0
+CMP.US,D,20210729,000000,65.7197,67.6867,65.6613,67.2869,425347.91792589,0
+CMP.US,D,20210730,000000,66.8892,67.7252,66.1976,66.7418,169174.74146905,0
+CMP.US,D,20210802,000000,67.0138,68.1239,65.7781,66.3431,268207.77803451,0
+CMP.US,D,20210803,000000,66.0611,67.1998,65.8711,66.7714,180580.67737264,0
+CMP.US,D,20210804,000000,66.1976,66.4607,64.0456,65.5931,347179.10243777,0
+CMP.US,D,20210805,000000,65.5733,66.1778,63.2769,65.7781,238508.88387492,0
+CMP.US,D,20210806,000000,66.1976,66.8497,65.4278,66.1778,173521.83321219,0
+CMP.US,D,20210809,000000,65.4278,66.1185,64.7373,65.9147,149793.24152336,0
+CMP.US,D,20210810,000000,65.7484,66.8694,65.2923,66.3728,169709.41050698,0
+CMP.US,D,20210811,000000,67.0534,67.3256,65.8958,67.0732,207026.07506138,0
+CMP.US,D,20210812,000000,67.2395,67.3156,65.876,66.9653,152900.18409913,0
+CMP.US,D,20210813,000000,67.005,67.4037,66.0215,66.5963,149454.65148988,0
+CMP.US,D,20210816,000000,65.0974,66.995,62.4498,65.9147,431987.31473145,0
+CMP.US,D,20210817,000000,65.6327,65.6327,63.6568,64.9025,346823.3302235,0
+CMP.US,D,20210818,000000,64.1624,64.475,63.0038,63.4421,362337.82877203,0
+CMP.US,D,20210819,000000,62.3033,63.2472,61.9769,63.1117,307763.17967587,0
+CMP.US,D,20210820,000000,63.1502,63.8121,62.0698,62.8099,268074.36345415,0
+CMP.US,D,20210823,000000,63.3352,64.4553,62.9069,64.1911,224818.72864106,0
+CMP.US,D,20210824,000000,64.5037,65.2824,64.2198,64.5997,187599.09287237,0
+CMP.US,D,20210825,000000,64.571,65.5356,64.1961,64.4355,263777.80753691,0
+CMP.US,D,20210826,000000,64.2495,64.4889,63.1305,63.1691,157746.56980207,0
+CMP.US,D,20210827,000000,63.1502,65.1459,63.1502,64.8639,248077.33714911,0
+CMP.US,D,20210830,000000,65.1558,65.1558,63.7152,64.5324,154205.01912364,0
+CMP.US,D,20210831,000000,64.105,65.2705,63.8488,65.1558,174453.71384162,0
+CMP.US,D,20210901,000000,64.9312,64.9312,63.4026,64.8253,199681.19812638,0
+CMP.US,D,20210902,000000,65.0775,66.246,64.8639,66.1679,143851.2391151,0
+CMP.US,D,20210903,000000,66.3232,66.6349,65.6336,66.0512,127267.40249073,0
+CMP.US,D,20210907,000000,65.6524,66.5864,65.5209,65.8463,187750.70035005,0
+CMP.US,D,20210908,000000,65.3882,65.8375,64.5414,64.9796,206127.54807703,0
+CMP.US,D,20210909,000000,65.1182,66.0125,64.7738,65.049,199743.86255048,0
+CMP.US,D,20210910,000000,65.6989,66.5548,65.2854,65.3834,179658.90390838,0
+CMP.US,D,20210913,000000,66.4568,67.3018,65.4822,66.7121,340676.15236212,0
+CMP.US,D,20210914,000000,66.7813,67.0663,66.0235,66.2985,296305.69722987,0
+CMP.US,D,20210915,000000,66.5448,68.1191,66.437,67.3413,423314.35629204,0
+CMP.US,D,20210916,000000,66.6825,67.1554,65.3051,66.0829,314180.2188475,0
+CMP.US,D,20210917,000000,65.6,65.6,61.7809,62.4705,1425757.1486961,0
+CMP.US,D,20210920,000000,61.1023,61.1023,57.9441,58.7504,551988.67617557,0
+CMP.US,D,20210921,000000,59.2926,59.8823,58.3081,59.5182,307796.53332096,0
+CMP.US,D,20210922,000000,60.0208,61.9392,60.0208,61.2506,295749.80314508,0
+CMP.US,D,20210923,000000,61.3495,61.8007,60.6748,61.0339,243086.41898412,0
+CMP.US,D,20210924,000000,61.0142,62.1747,60.7974,61.7532,184049.45646179,0
+CMP.US,D,20210927,000000,61.772,63.7993,61.772,62.9434,246499.6086648,0
+CMP.US,D,20210928,000000,62.6773,63.6608,61.8205,62.4121,269897.69605231,0
+CMP.US,D,20210929,000000,62.7565,63.0909,61.8997,63.0018,135241.95581632,0
+CMP.US,D,20210930,000000,64.5364,64.6808,62.884,63.3759,192676.9326579,0
+CMP.US,D,20211001,000000,63.8191,65.4724,63.2225,65.2854,247880.24742814,0
+CMP.US,D,20211004,000000,65.5119,65.8068,64.1634,65.2754,240103.79454004,0
+CMP.US,D,20211005,000000,65.3834,66.2006,64.1634,64.4493,242087.83106451,0
+CMP.US,D,20211006,000000,64.016,64.6255,61.9986,64.5364,373399.11034304,0
+CMP.US,D,20211007,000000,65.4822,66.4667,65.0291,66.1214,242107.03467835,0
+CMP.US,D,20211008,000000,66.2787,66.437,65.5802,66.2006,203513.83516196,0
+CMP.US,D,20211011,000000,66.9189,68.7394,66.8555,67.4007,220362.47951399,0
+CMP.US,D,20211012,000000,67.4106,68.585,67.0267,68.0804,164914.57134645,0
+CMP.US,D,20211013,000000,68.218,71.377,67.9726,71.3276,376062.34836749,0
+CMP.US,D,20211014,000000,71.7996,73.4341,71.4553,73.0205,307940.05506649,0
+CMP.US,D,20211015,000000,73.7981,74.2403,73.1095,73.3054,422812.03018269,0
+CMP.US,D,20211018,000000,72.882,73.4687,71.9875,72.0271,166803.60051825,0
+CMP.US,D,20211019,000000,72.0756,72.124,71.192,71.9083,149331.34407471,0
+CMP.US,D,20211020,000000,69.8415,71.0714,67.9132,68.769,542533.42315138,0
+CMP.US,D,20211021,000000,68.5326,68.5326,65.9838,68.208,229238.59197348,0
+CMP.US,D,20211022,000000,68.3752,69.606,67.8439,68.5721,152531.27257012,0
+CMP.US,D,20211025,000000,68.8581,70.1957,68.4545,68.6315,306389.61592816,0
+CMP.US,D,20211026,000000,68.6315,68.9066,67.8539,68.1685,156266.88081998,0
+CMP.US,D,20211027,000000,67.7648,67.9528,65.2656,65.4228,273851.61907,0
+CMP.US,D,20211028,000000,65.4131,65.9344,64.4988,64.7144,249964.34488787,0
+CMP.US,D,20211029,000000,64.3801,65.8463,64.2268,64.5562,209644.84155905,0
+CMP.US,D,20211101,000000,64.5661,68.1685,64.4889,68.1486,307412.46104419,0
+CMP.US,D,20211102,000000,67.6669,69.0639,67.2742,68.6899,187956.88651968,0
+CMP.US,D,20211103,000000,68.7394,70.5698,68.6077,70.0097,170228.91879715,0
+CMP.US,D,20211104,000000,70.7181,72.0953,68.3951,69.2321,270367.67923309,0
+CMP.US,D,20211105,000000,70.1463,71.8886,69.5566,71.3474,182599.07825873,0
+CMP.US,D,20211108,000000,71.2484,72.3121,70.5202,71.1308,181110.29282798,0
+CMP.US,D,20211109,000000,71.0525,71.8688,70.6389,71.4354,109980.10716995,0
+CMP.US,D,20211110,000000,71.2583,71.6384,69.802,70.0295,148415.63490956,0
+CMP.US,D,20211111,000000,70.914,72.0361,70.4807,71.1405,152817.30534468,0
+CMP.US,D,20211112,000000,70.9734,72.0459,70.2254,70.7083,139611.28332285,0
+CMP.US,D,20211115,000000,71.1702,71.1702,70.176,70.8259,192006.82760658,0
+CMP.US,D,20211116,000000,64.3899,64.8728,53.8885,56.1037,3589945.8067438,0
+CMP.US,D,20211117,000000,56.8419,57.5503,54.6275,55.7298,1022759.2051288,0
+CMP.US,D,20211118,000000,55.1094,55.4934,52.6201,54.0468,853389.39537178,0
+CMP.US,D,20211119,000000,53.7025,53.7619,51.0955,51.7939,629640.00480656,0
+CMP.US,D,20211122,000000,51.4199,52.3836,50.6324,51.6158,483102.28118711,0
+CMP.US,D,20211123,000000,51.517,52.5904,51.2616,52.0196,426404.11668702,0
+CMP.US,D,20211124,000000,51.9404,52.4034,50.9371,52.0393,235177.56223219,0
+CMP.US,D,20211126,000000,50.6126,51.3774,49.0286,50.573,203772.57859052,0
+CMP.US,D,20211129,000000,51.1429,51.1429,49.2027,49.3036,346999.1948976,0
+CMP.US,D,20211130,000000,49.0969,49.5005,46.3513,47.8769,697081.07517456,0
+CMP.US,D,20211201,000000,48.8703,49.9725,47.8275,47.8572,459523.27554291,0
+CMP.US,D,20211202,000000,47.8472,49.736,47.6444,49.4708,335101.04004984,0
+CMP.US,D,20211203,000000,49.5589,50.7789,48.8901,50.6126,507006.73755003,0
+CMP.US,D,20211206,000000,50.8184,50.8184,47.3545,50.2386,603562.50793032,0
+CMP.US,D,20211207,000000,51.0261,51.498,50.672,51.2616,322991.64544985,0
+CMP.US,D,20211208,000000,51.1726,51.9502,51.0411,51.6258,346014.75700925,0
+CMP.US,D,20211209,000000,50.9154,51.3794,50.284,51.1716,400745.05644915,0
+CMP.US,D,20211210,000000,51.7939,51.7939,50.7085,51.2805,270815.42665048,0
+CMP.US,D,20211213,000000,51.1519,52.8298,50.9747,52.346,619554.06467526,0
+CMP.US,D,20211214,000000,52.2678,53.1554,51.3102,51.8533,992915.77850713,0
+CMP.US,D,20211215,000000,53.2246,53.5402,52.0056,53.087,385235.61148321,0
+CMP.US,D,20211216,000000,53.4621,54.1229,52.8199,53.5996,494284.84874025,0
+CMP.US,D,20211217,000000,53.3334,54.0438,51.606,51.695,1426073.5029662,0
+CMP.US,D,20211220,000000,50.9154,51.2606,48.9218,49.5629,478598.52838371,0
+CMP.US,D,20211221,000000,50.0269,51.4536,49.638,51.1222,254507.51563547,0
+CMP.US,D,20211222,000000,50.8263,51.1519,50.3623,50.8461,220228.05421713,0
+CMP.US,D,20211223,000000,50.8659,51.5327,50.6788,51.1222,285964.04581955,0
+CMP.US,D,20211227,000000,50.9351,51.6555,50.3623,51.5961,255399.97832071,0
+CMP.US,D,20211228,000000,51.3695,51.8632,51.1954,51.4388,228786.80169001,0
+CMP.US,D,20211229,000000,51.4189,51.8236,50.856,50.9648,267137.42924214,0
+CMP.US,D,20211230,000000,51.0737,51.5664,49.9378,49.9774,291557.35102916,0
+CMP.US,D,20211231,000000,49.7607,51.3102,49.6786,50.4118,320405.22188075,0
+CMP.US,D,20220103,000000,50.5205,52.2975,50.4514,51.7742,336529.18248951,0
+CMP.US,D,20220104,000000,52.1096,53.3731,51.8434,52.8992,274770.36038471,0
+CMP.US,D,20220105,000000,53.1059,53.8073,51.0538,51.1033,298912.33512933,0
+CMP.US,D,20220106,000000,51.1033,54.3793,51.1033,53.7975,373740.73252606,0
+CMP.US,D,20220107,000000,54.5871,54.9324,53.1237,54.2417,344002.42042227,0
+CMP.US,D,20220110,000000,53.6688,53.8272,52.9298,53.1949,270533.43674201,0
+CMP.US,D,20220111,000000,53.0673,53.3334,51.9711,53.1356,183615.85907565,0
+CMP.US,D,20220112,000000,53.6095,53.6688,52.6527,52.9783,230122.96892657,0
+CMP.US,D,20220113,000000,52.9089,54.1329,52.8792,52.9189,130085.2801424,0
+CMP.US,D,20220114,000000,52.1987,54.0438,52.0403,53.8954,172093.69077252,0
+CMP.US,D,20220118,000000,53.6193,55.2282,53.3236,54.6949,297039.47742182,0
+CMP.US,D,20220119,000000,54.6949,55.0897,53.0772,53.1157,324665.39200336,0
+CMP.US,D,20220120,000000,53.3731,54.2516,51.9809,52.169,300258.60953107,0
+CMP.US,D,20220121,000000,51.7841,52.6033,50.955,51.2013,326427.07089392,0
+CMP.US,D,20220124,000000,50.3137,52.346,49.8399,52.0106,423130.4058858,0
+CMP.US,D,20220125,000000,51.1716,52.1788,49.5925,51.7445,374535.15570906,0
+CMP.US,D,20220126,000000,52.3956,52.8001,50.3327,50.7185,261955.48565528,0
+CMP.US,D,20220127,000000,52.3956,55.426,52.1591,53.5896,1632298.0798289,0
+CMP.US,D,20220128,000000,52.7507,54.0883,51.8929,53.9054,862175.55406118,0
+CMP.US,D,20220131,000000,53.4621,53.5502,52.0304,52.7013,8290807.5347337,0
+CMP.US,D,20220201,000000,53.0673,54.4683,53.0376,53.7282,522134.13167223,0
+CMP.US,D,20220202,000000,53.837,55.1638,53.5006,54.7641,602632.64873392,0
+CMP.US,D,20220203,000000,54.5968,55.4063,53.7579,54.409,455126.65869039,0
+CMP.US,D,20220204,000000,54.2714,55.1688,53.9944,54.3199,314192.34744572,0
+CMP.US,D,20220207,000000,54.5177,55.2875,53.4709,54.6662,509723.54354994,0
+CMP.US,D,20220208,000000,55.1194,56.2155,54.7443,56.087,402058.98792232,0
+CMP.US,D,20220209,000000,54.498,55.0213,50.2099,52.2975,780877.56023388,0
+CMP.US,D,20220210,000000,50.5602,53.3631,50.1555,50.4612,632694.39012342,0
+CMP.US,D,20220211,000000,50.106,52.2085,50.017,52.1096,424349.33000629,0
+CMP.US,D,20220214,000000,51.8138,52.6923,51.3695,52.5043,361419.08745733,0
+CMP.US,D,20220215,000000,52.06,53.935,51.6455,53.8173,257431.51852153,0
+CMP.US,D,20220216,000000,53.9647,55.8989,53.6659,55.2282,499092.82721552,0
+CMP.US,D,20220217,000000,54.5277,54.9818,53.9944,54.8333,264744.05252794,0
+CMP.US,D,20220218,000000,54.6662,55.0213,53.5996,54.1823,247635.65403082,0
+CMP.US,D,20220222,000000,54.1329,54.7345,53.0475,54.0835,274269.04499187,0
+CMP.US,D,20220223,000000,53.9152,54.4386,52.731,52.9683,292354.80636172,0
+CMP.US,D,20220224,000000,52.2481,56.1562,51.1568,55.7416,541349.87410901,0
+CMP.US,D,20220225,000000,55.524,57.7056,55.0897,57.5176,366058.27627411,0
+CMP.US,D,20220228,000000,56.5015,58.327,56.4322,57.853,463815.78859408,0
+CMP.US,D,20220301,000000,57.6462,58.2191,55.1688,55.6328,348896.30980155,0
+CMP.US,D,20220302,000000,56.5806,58.6525,56.2937,58.2973,245193.76292377,0
+CMP.US,D,20220303,000000,58.8009,60.7352,58.1993,59.6498,499373.80640747,0
+CMP.US,D,20220304,000000,59.2155,60.1039,58.4852,59.8566,305206.06688579,0
+CMP.US,D,20220307,000000,60.094,62.058,59.9357,60.5383,442278.43031588,0
+CMP.US,D,20220308,000000,60.4195,61.6136,58.8207,59.2055,601168.12049961,0
+CMP.US,D,20220309,000000,58.7405,59.6952,58.2062,58.79,283770.79097589,0
+CMP.US,D,20220310,000000,58.0579,60.3335,57.8084,60.0366,328979.13010141,0
+CMP.US,D,20220311,000000,59.3737,60.9666,59.0967,60.6104,228903.03408957,0
+CMP.US,D,20220314,000000,61.5009,61.6789,59.3837,59.997,256394.52337423,0
+CMP.US,D,20220315,000000,59.0374,61.2437,58.1271,60.8578,229753.04668105,0
+CMP.US,D,20220316,000000,60.8281,61.3575,58.7108,60.185,360095.04881898,0
+CMP.US,D,20220317,000000,60.1059,61.5899,59.9772,60.3335,292760.10368537,0
+CMP.US,D,20220318,000000,60.185,60.3038,58.7256,59.542,1396718.2524227,0
+CMP.US,D,20220321,000000,60.3235,61.7681,59.6904,60.185,357802.74375657,0
+CMP.US,D,20220322,000000,60.185,60.967,59.0967,59.7299,214543.78452092,0
+CMP.US,D,20220323,000000,59.2748,61.0556,58.9483,60.7292,203406.69921107,0
+CMP.US,D,20220324,000000,61.303,63.1582,61.1056,62.6981,242150.49548861,0
+CMP.US,D,20220325,000000,62.4805,64.0931,62.4805,64.0041,264976.51732705,0
+CMP.US,D,20220328,000000,63.6775,63.915,61.7483,62.4508,235278.63388397,0
+CMP.US,D,20220329,000000,61.6593,62.3023,59.706,62.1045,319678.51670444,0
+CMP.US,D,20220330,000000,62.5991,63.6775,61.125,62.6981,413311.29491519,0
+CMP.US,D,20220331,000000,63.1631,63.7567,61.9264,62.1242,305076.69517151,0
+CMP.US,D,20220401,000000,62.3617,63.549,62.1242,63.1137,336098.61725293,0
+CMP.US,D,20220404,000000,63.5094,63.8359,62.3123,63.7766,180551.36659362,0
+CMP.US,D,20220405,000000,63.8655,64.8055,61.6988,61.9857,425879.55481426,0
+CMP.US,D,20220406,000000,62.1639,63.1235,61.4911,61.8571,372225.66846585,0
+CMP.US,D,20220407,000000,62.2133,62.8416,60.9568,61.6196,369166.22956642,0
+CMP.US,D,20220408,000000,61.7087,62.0847,60.6698,60.7886,318442.41040314,0
+CMP.US,D,20220411,000000,60.7984,62.1688,60.4323,61.7977,230592.95210735,0
+CMP.US,D,20220412,000000,62.332,64.3999,62.1539,64.014,304851.30538804,0
+CMP.US,D,20220413,000000,64.4098,65.5773,63.7469,65.2705,270876.06964155,0
+CMP.US,D,20220414,000000,65.32,65.9037,64.5378,64.8451,249687.408562,0
+CMP.US,D,20220418,000000,64.8154,65.7653,64.2812,64.5384,205820.29025562,0
+CMP.US,D,20220419,000000,64.5582,66.9476,64.2317,65.874,301232.94025424,0
+CMP.US,D,20220420,000000,65.8246,66.3193,64.6867,64.9639,267592.25167516,0
+CMP.US,D,20220421,000000,65.0528,65.3892,62.2529,63.0642,259389.27641654,0
+CMP.US,D,20220422,000000,62.797,63.45,61.961,62.52,273025.86367495,0
+CMP.US,D,20220425,000000,61.4416,61.8373,58.1963,60.2641,306358.2837161,0
+CMP.US,D,20220426,000000,60.2641,60.2641,58.6416,58.79,199133.38977373,0
+CMP.US,D,20220427,000000,59.2155,59.5617,58.1073,58.7207,322292.22961952,0
+CMP.US,D,20220428,000000,59.3737,61.1547,58.0282,60.8381,251403.60520925,0
+CMP.US,D,20220429,000000,60.8479,61.1942,58.1963,58.5031,214036.40482897,0
+CMP.US,D,20220502,000000,57.8698,59.5221,56.4748,57.7907,284741.07883299,0
+CMP.US,D,20220503,000000,57.7214,59.3737,56.9992,58.4734,205352.32850787,0
+CMP.US,D,20220504,000000,58.4041,60.2641,57.9292,59.8981,184900.4797698,0
+CMP.US,D,20220505,000000,59.9575,59.9575,56.7716,58.2359,231958.43012293,0
+CMP.US,D,20220506,000000,56.4946,56.6742,47.4811,47.5999,627812.62934235,0
+CMP.US,D,20220509,000000,45.9575,47.7681,44.5426,45.1957,688697.18165925,0
+CMP.US,D,20220510,000000,45.5024,45.7893,42.1879,42.7419,548608.84013998,0
+CMP.US,D,20220511,000000,42.7419,44.612,41.6437,41.9998,387748.25274651,0
+CMP.US,D,20220512,000000,41.8317,41.8317,39.7737,40.7928,384376.50244306,0
+CMP.US,D,20220513,000000,41.624,42.9201,41.2677,42.7419,329846.32487369,0
+CMP.US,D,20220516,000000,43.484,44.1667,42.7122,43.8105,320336.49315754,0
+CMP.US,D,20220517,000000,45.0175,46.2839,44.2162,45.5024,392779.59957221,0
+CMP.US,D,20220518,000000,45.8487,46.7193,44.5229,44.79,415600.56782804,0
+CMP.US,D,20220519,000000,44.3448,45.4727,43.4246,43.7413,308272.58080085,0
+CMP.US,D,20220520,000000,44.1765,44.9374,42.2176,42.8804,283036.00006744,0
+CMP.US,D,20220523,000000,43.3159,44.0974,42.821,43.8006,270270.65044738,0
+CMP.US,D,20220524,000000,43.8599,44.4833,43.1179,43.6621,277273.90519935,0
+CMP.US,D,20220525,000000,43.4049,44.5625,43.0784,44.1468,198981.78229606,0
+CMP.US,D,20220526,000000,44.3546,45.4727,44.226,44.6417,212465.75136028,0
+CMP.US,D,20220527,000000,44.7604,45.7299,44.4734,45.0077,159235.35523283,0
+CMP.US,D,20220531,000000,45.1957,45.4132,44.3249,44.4536,242396.09960245,0
+CMP.US,D,20220601,000000,44.4932,44.79,42.8113,43.2762,279303.42396712,0
+CMP.US,D,20220602,000000,43.6621,45.166,43.5334,44.8989,192319.13901059,0
+CMP.US,D,20220603,000000,44.5129,44.8419,43.2762,43.949,167122.98693788,0
+CMP.US,D,20220606,000000,44.1468,44.3052,43.4494,44.0183,192413.13564675,0
+CMP.US,D,20220607,000000,43.6621,44.4239,43.479,44.1271,215149.20371509,0
+CMP.US,D,20220608,000000,43.5731,43.9392,42.1088,42.267,193861.49241678,0
+CMP.US,D,20220609,000000,41.9891,42.1976,41.2543,41.3238,240034.23821567,0
+CMP.US,D,20220610,000000,40.6586,41.85,40.2416,41.294,340447.84611351,0
+CMP.US,D,20220613,000000,39.7154,39.8643,35.4981,36.1509,1130875.0350066,0
+CMP.US,D,20220614,000000,36.1509,37.6027,35.0388,36.1906,758219.98166573,0
+CMP.US,D,20220615,000000,36.7863,37.526,35.7438,36.4885,770647.4233437,0
+CMP.US,D,20220616,000000,35.6048,35.987,31.6233,32.3779,1111034.839398,0
+CMP.US,D,20220617,000000,33.897,35.5045,32.6162,35.3367,4243256.7475754,0
+CMP.US,D,20220621,000000,36.4091,36.4289,35.2573,36.3395,698211.92569565,0
+CMP.US,D,20220622,000000,35.5552,36.5976,35.4459,36.3097,458666.16379199,0
+CMP.US,D,20220623,000000,36.141,37.114,33.907,35.2771,429594.26947037,0
+CMP.US,D,20220624,000000,35.6942,36.7963,35.4161,36.4587,543474.71606471,0
+CMP.US,D,20220627,000000,36.6771,37.2729,35.8927,36.2701,345586.41548227,0
+CMP.US,D,20220628,000000,36.7764,37.3622,35.0686,35.1878,407941.17208528,0
+CMP.US,D,20220629,000000,35.8233,36.2105,34.5324,35.6743,424540.30218452,0
+CMP.US,D,20220630,000000,35.1977,35.5452,34.036,35.1382,455013.16671232,0
+CMP.US,D,20220701,000000,34.3935,35.009,33.4305,33.9964,439407.10391955,0
+CMP.US,D,20220705,000000,33.1127,33.1127,31.5538,32.6162,553570.56462456,0
+CMP.US,D,20220706,000000,32.6261,32.9041,30.7407,31.6233,398858.53418496,0
+CMP.US,D,20220707,000000,32.1595,32.7453,32.1099,32.2787,409783.28172374,0
+CMP.US,D,20220708,000000,32.2985,33.0531,31.7822,32.0503,353383.90745655,0
+CMP.US,D,20220711,000000,31.6929,32.0006,31.1667,31.5141,200674.12631235,0
+CMP.US,D,20220712,000000,31.1467,32.2885,31.1467,32.1099,237123.52369672,0
+CMP.US,D,20220713,000000,31.6929,33.1723,31.6929,32.3779,273275.80662326,0
+CMP.US,D,20220714,000000,31.3056,31.5141,30.4518,31.2461,232731.26555929,0
+CMP.US,D,20220715,000000,31.8815,32.0236,30.7992,31.4546,237816.4550424,0
+CMP.US,D,20220718,000000,32.1793,32.7353,31.534,31.6829,220319.93856379,0
+CMP.US,D,20220719,000000,31.6829,33.1325,31.4844,32.924,321027.63941649,0
+CMP.US,D,20220720,000000,33.0233,33.8772,32.7801,33.8077,249305.2164672,0
+CMP.US,D,20220721,000000,34.2545,34.3537,33.0928,34.2843,423213.86238471,0
+CMP.US,D,20220722,000000,34.5126,35.7835,33.9864,34.2545,273565.87090749,0
+CMP.US,D,20220725,000000,34.4729,35.5254,33.3401,35.3367,271853.68589635,0
+CMP.US,D,20220726,000000,35.5353,35.6942,35.0388,35.297,251081.86020818,0
+CMP.US,D,20220727,000000,35.2077,36.8657,34.8701,36.3991,289661.41717993,0
+CMP.US,D,20220728,000000,36.9154,37.5768,36.0914,36.8459,374125.51811512,0
+CMP.US,D,20220729,000000,37.114,37.68,36.6324,36.9651,396075.72995803,0
+CMP.US,D,20220801,000000,36.7367,37.3523,36.1112,36.697,373155.61566469,0
+CMP.US,D,20220802,000000,36.5679,37.4168,36.1459,37.0346,288334.97738012,0
+CMP.US,D,20220803,000000,37.4317,37.7097,36.8062,36.9452,337609.64766562,0
+CMP.US,D,20220804,000000,37.0246,37.2431,36.6176,36.9651,320803.04102973,0
+CMP.US,D,20220805,000000,36.9651,38.087,36.9055,37.5111,343983.00457771,0
+CMP.US,D,20220808,000000,37.8885,39.0005,37.5111,38.792,506451.2331178,0
+CMP.US,D,20220809,000000,39.5863,41.1848,39.4473,39.7848,559247.96868799,0
+CMP.US,D,20220810,000000,40.6982,40.877,39.8345,40.321,368431.99936923,0
+CMP.US,D,20220811,000000,40.6884,42.416,40.6884,41.4033,357545.5242013,0
+CMP.US,D,20220812,000000,41.6217,43.4585,41.3337,42.9124,323267.58027813,0
+CMP.US,D,20220815,000000,42.3167,43.1904,41.8004,43.0515,284198.53982673,0
+CMP.US,D,20220816,000000,43.24,44.1932,43.111,43.6571,271782.17699294,0
+CMP.US,D,20220817,000000,43.0017,43.3989,42.1479,42.7734,383775.19140442,0
+CMP.US,D,20220818,000000,42.9323,43.5997,42.7337,43.4783,279477.94503422,0
+CMP.US,D,20220819,000000,43.0117,43.0544,41.721,42.138,328717.36445185,0
+CMP.US,D,20220822,000000,41.1848,41.433,40.5791,40.9863,264311.00733842,0
+CMP.US,D,20220823,000000,40.9565,41.8997,40.9117,41.1948,295705.43026928,0
+CMP.US,D,20220824,000000,40.877,41.9989,40.7182,41.8798,208821.10546246,0
+CMP.US,D,20220825,000000,42.4855,43.7762,42.1578,43.5777,235061.85150976,0
+CMP.US,D,20220826,000000,43.4783,43.806,41.7408,42.1479,244454.69704738,0
+CMP.US,D,20220829,000000,41.4529,42.5251,41.1352,41.9394,207888.4682152,0
+CMP.US,D,20220830,000000,41.8103,42.138,40.7182,40.877,198625.5473049,0
+CMP.US,D,20220831,000000,41.1252,41.3436,40.1522,40.2018,227657.15492038,0
+CMP.US,D,20220901,000000,39.7154,39.7154,38.4047,39.4771,296754.89896435,0
+CMP.US,D,20220902,000000,40.1422,40.2217,38.5338,38.8615,254428.67832114,0
+CMP.US,D,20220906,000000,39.4274,39.5738,37.9778,38.6132,289225.31358591,0
+CMP.US,D,20220907,000000,38.097,39.7054,38.0324,39.7054,268415.2155269,0
+CMP.US,D,20220908,000000,39.3965,39.7951,38.5194,38.639,501009.59999577,0
+CMP.US,D,20220909,000000,39.0775,40.0443,38.948,39.9047,540457.87118188,0
+CMP.US,D,20220912,000000,40.5426,42.2867,40.124,42.177,983337.08473746,0
+CMP.US,D,20220913,000000,40.5924,41.3,38.1806,39.1772,1148000.3796513,0
+CMP.US,D,20220914,000000,41.29,41.9079,37.5527,41.2302,1817312.5694762,0
+CMP.US,D,20220915,000000,41.5392,42.5557,39.2569,39.2769,1284578.7932095,0
+CMP.US,D,20220916,000000,38.659,38.8882,36.7356,38.3101,3408332.6372593,0
+CMP.US,D,20220919,000000,37.8417,41.3797,37.8417,41.1904,494018.98304667,0
+CMP.US,D,20220920,000000,40.6622,40.7469,39.3068,40.2834,373042.27796295,0
+CMP.US,D,20220921,000000,40.6024,40.9412,38.5394,38.5593,359287.81016646,0
+CMP.US,D,20220922,000000,38.8782,39.1274,37.3434,38.3301,327469.31525147,0
+CMP.US,D,20220923,000000,37.2338,37.4431,36.0279,36.7554,403495.15931863,0
+CMP.US,D,20220926,000000,36.287,38.1606,36.0279,36.4365,310035.41694653,0
+CMP.US,D,20220927,000000,37.0943,37.5826,36.6258,37.3035,391818.7118611,0
+CMP.US,D,20220928,000000,37.5726,39.1971,37.4829,38.8483,438383.02372511,0
+CMP.US,D,20220929,000000,38.649,38.6938,37.5128,38.36,289501.04406535,0
+CMP.US,D,20220930,000000,38.0809,39.4961,37.7321,38.3998,481230.77965695,0
+CMP.US,D,20221003,000000,39.2868,40.5824,38.9878,40.0044,614795.0101643,0
+CMP.US,D,20221004,000000,40.9412,42.3166,40.6721,42.177,293652.06779413,0
+CMP.US,D,20221005,000000,40.8216,41.2701,40.4329,40.5127,409259.63389485,0
+CMP.US,D,20221006,000000,39.9446,40.4329,39.4363,39.835,213274.5220321,0
+CMP.US,D,20221007,000000,39.3068,39.815,38.8583,39.5459,279060.772879,0
+CMP.US,D,20221010,000000,39.8449,40.5027,38.938,39.516,276763.01016715,0
+CMP.US,D,20221011,000000,39.237,40.2685,38.659,39.3068,205345.73559149,0
+CMP.US,D,20221012,000000,39.2071,39.6855,38.5095,39.3167,169667.19999857,0
+CMP.US,D,20221013,000000,38.4198,40.2735,37.6125,40.114,276526.21016716,0
+CMP.US,D,20221014,000000,40.2635,40.4728,37.6125,37.6125,278849.05762476,0
+CMP.US,D,20221017,000000,38.5593,39.8649,38.4696,39.6954,259156.52881137,0
+CMP.US,D,20221018,000000,40.6522,41.0907,39.8549,40.4728,245466.27796403,0
+CMP.US,D,20221019,000000,39.9645,40.6522,39.3466,39.7453,278550.04745527,0
+CMP.US,D,20221020,000000,39.5758,40.3781,38.1806,38.5892,260247.21355712,0
+CMP.US,D,20221021,000000,38.8483,40.5127,38.4596,39.9247,247284.42033689,0
+CMP.US,D,20221024,000000,39.8549,40.124,39.1373,39.8549,234311.59321836,0
+CMP.US,D,20221025,000000,39.516,40.5476,39.1074,40.2535,546907.66101233,0
+CMP.US,D,20221026,000000,40.9014,41.5815,40.5677,40.8316,489767.62033485,0
+CMP.US,D,20221027,000000,41.0309,41.6588,40.1639,40.8316,463253.04406388,0
+CMP.US,D,20221028,000000,40.8216,41.1264,39.8649,40.3333,434111.59321667,0
+CMP.US,D,20221031,000000,40.4429,40.4429,39.3367,39.4064,294590.23728565,0
+CMP.US,D,20221101,000000,40.2535,40.712,39.6207,39.8848,325096.29830234,0
+CMP.US,D,20221102,000000,39.6755,40.1738,37.8218,37.8816,294625.35592971,0
+CMP.US,D,20221103,000000,36.9946,38.1905,36.6557,37.8816,293606.91525176,0
+CMP.US,D,20221104,000000,39.4064,40.0642,38.7586,39.4861,341096.35253949,0
+CMP.US,D,20221107,000000,39.7154,40.5725,39.2597,40.2735,358825.2474546,0
+CMP.US,D,20221108,000000,40.423,42.4511,39.9346,40.991,372888.75931888,0
+CMP.US,D,20221109,000000,40.413,40.4728,38.5194,38.7885,201633.19321864,0
+CMP.US,D,20221110,000000,40.7718,44.2699,40.3931,43.7617,560060.09491052,0
+CMP.US,D,20221111,000000,44.3497,44.9775,43.5755,43.961,403928.6237254,0
+CMP.US,D,20221114,000000,43.2932,44.0856,43.1736,43.3331,244504.02711658,0
+CMP.US,D,20221115,000000,44.4693,44.4693,42.9644,43.373,367630.99660706,0
+CMP.US,D,20221116,000000,42.9544,43.4128,42.0874,42.5956,320492.74576,0
+CMP.US,D,20221117,000000,41.6488,42.1471,41.0608,41.7485,205002.57626945,0
+CMP.US,D,20221118,000000,42.1671,42.2368,39.8748,40.423,344208.8677937,0
+CMP.US,D,20221121,000000,39.9546,41.2302,39.4762,40.9611,348240.48813265,0
+CMP.US,D,20221122,000000,41.3299,42.0475,41.1106,41.7584,287165.15253995,0
+CMP.US,D,20221123,000000,41.9877,42.466,41.5053,42.3564,283282.03389591,0
+CMP.US,D,20221125,000000,41.8581,42.319,41.6737,42.2966,139580.55593102,0
+CMP.US,D,20221128,000000,41.589,41.589,40.1838,40.3333,402085.39660677,0
+CMP.US,D,20221129,000000,40.722,42.0375,40.4629,40.8715,443096.9491488,0
+CMP.US,D,20221130,000000,41.4495,44.4294,40.4429,44.2002,708180.50168893,0
+CMP.US,D,20221201,000000,44.0806,44.6586,42.6654,43.672,430367.94575908,0
+CMP.US,D,20221202,000000,42.8049,45.8745,42.486,45.7549,420472.51525069,0
+CMP.US,D,20221205,000000,45.6752,46.5721,44.4643,44.4992,533113.05762262,0
+CMP.US,D,20221206,000000,44.8579,45.1569,42.2269,43.662,326788.01355656,0
+CMP.US,D,20221207,000000,43.7417,44.7483,43.5175,44.25,337186.14237003,0
+CMP.US,D,20221208,000000,45.03,45.16,43.07,43.26,257782,0
+CMP.US,D,20221209,000000,43.1,44.42,42.84,42.85,243144,0
+CMP.US,D,20221212,000000,42.73,44.04,42.49,43.92,353671,0
+CMP.US,D,20221213,000000,45.77,45.82,43.695,44.3,473861,0
+CMP.US,D,20221214,000000,43.83,44.345,43.155,43.5,311989,0
+CMP.US,D,20221215,000000,42.7,42.7,41.77,42.01,350982,0
+CMP.US,D,20221216,000000,41.1,42.74,41,42.31,1593485,0
+CMP.US,D,20221219,000000,42.47,42.47,39.68,40.08,468559,0
+CMP.US,D,20221220,000000,40,40.87,38.89,40.07,380507,0
+CMP.US,D,20221221,000000,40.82,41.93,40.66,41.77,232100,0
+CMP.US,D,20221222,000000,41.05,41.115,39.9403,40.94,326851,0
+CMP.US,D,20221223,000000,41.13,41.74,40.61,41.65,221334,0
+CMP.US,D,20221227,000000,41.94,42.51,40.98,41.46,234696,0
+CMP.US,D,20221228,000000,41.44,41.59,39.855,40.21,270211,0
+CMP.US,D,20221229,000000,40.7,41.61,40.22,41.11,251837,0
+CMP.US,D,20221230,000000,40.76,41.38,40.3492,41,224546,0
+CMP.US,D,20230103,000000,41.56,41.99,40.88,41.65,277231,0
+CMP.US,D,20230104,000000,42.05,43.385,41.92,42.91,267084,0
+CMP.US,D,20230105,000000,42.76,44.43,42,44.06,319377,0
+CMP.US,D,20230106,000000,44.9,46.42,44.6436,46.24,362661,0
+CMP.US,D,20230109,000000,46.92,47.18,45.5,45.55,263055,0
+CMP.US,D,20230110,000000,45.16,46.015,44.66,45.84,183542,0
+CMP.US,D,20230111,000000,46.18,46.44,45.27,45.62,216647,0
+CMP.US,D,20230112,000000,46.21,46.69,45.35,46.55,355535,0
+CMP.US,D,20230113,000000,46.24,47.23,45.76,47.01,338668,0
+CMP.US,D,20230117,000000,46.71,46.895,45.67,46.4,315284,0
+CMP.US,D,20230118,000000,46.91,47.44,45.62,45.67,315673,0
+CMP.US,D,20230119,000000,45,45.45,44.52,44.73,382639,0
+CMP.US,D,20230120,000000,44.76,45.24,43.71,45.14,347138,0
+CMP.US,D,20230123,000000,45.04,45.68,44.73,45.01,278255,0
+CMP.US,D,20230124,000000,45,45.395,44.32,45.32,194535,0
+CMP.US,D,20230125,000000,44.88,45.37,44.34,45.34,187780,0
+CMP.US,D,20230126,000000,45.44,45.585,43.925,45.14,268951,0
+CMP.US,D,20230127,000000,44.86,45.39,44.38,44.56,283518,0
+CMP.US,D,20230130,000000,44.24,44.5693,43.65,43.86,199586,0
+CMP.US,D,20230131,000000,44.01,46.69,43.84,46.66,339414,0
+CMP.US,D,20230201,000000,46.67,46.86,44.45,45.67,501018,0
+CMP.US,D,20230202,000000,45.95,47.68,45.47,47.68,397615,0
+CMP.US,D,20230203,000000,46.84,47.4,46.56,47.2,329638,0
+CMP.US,D,20230206,000000,46.99,46.99,45.11,45.5,227022,0
+CMP.US,D,20230207,000000,45.06,46.18,44.62,45.71,358403,0
+CMP.US,D,20230208,000000,44,44.2399,37.8262,38.98,1660047,0
+CMP.US,D,20230209,000000,39,39.7012,38.5,38.92,973122,0
+CMP.US,D,20230210,000000,38.1,39,37.87,38.64,496242,0
+CMP.US,D,20230213,000000,38.3,39.34,37.74,39.14,427578,0
+CMP.US,D,20230214,000000,38.78,39.75,38.47,39.2,389278,0
+CMP.US,D,20230215,000000,38.5,40.46,38.03,40.16,277384,0
+CMP.US,D,20230216,000000,39.45,41.15,39.23,40.77,312895,0
+CMP.US,D,20230217,000000,40.72,40.965,40.185,40.78,298028,0
+CMP.US,D,20230221,000000,40.23,40.3899,38.881,39.06,462571,0
+CMP.US,D,20230222,000000,39,39.94,38.91,39.29,330981,0
+CMP.US,D,20230223,000000,39.6,39.95,38.8,39.15,250485,0
+CMP.US,D,20230224,000000,38.37,38.77,38,38.77,220289,0
+CMP.US,D,20230227,000000,39,39.2,38.4,38.75,249067,0
+CMP.US,D,20230228,000000,38.89,38.965,38.465,38.53,277058,0
+CMP.US,D,20230301,000000,38.77,39.71,38.28,39.05,351867,0
+CMP.US,D,20230302,000000,38.42,39.32,38.42,39.32,296002,0
+CMP.US,D,20230303,000000,39.58,40.95,39.15,40.86,234019,0
+CMP.US,D,20230306,000000,40.26,40.62,39.05,39.37,311299,0
+CMP.US,D,20230307,000000,39.26,39.45,38,38.11,340652,0
+CMP.US,D,20230308,000000,38.28,38.7217,37.57,38,382652,0
+CMP.US,D,20230309,000000,37.97,37.97,36.12,36.39,285684,0
+CMP.US,D,20230310,000000,36.19,36.47,34.83,35.34,451295,0
+CMP.US,D,20230313,000000,34.69,35.265,34.02,34.16,371164,0
+CMP.US,D,20230314,000000,35.34,35.715,33.595,34.27,517330,0
+CMP.US,D,20230315,000000,33.16,33.575,32.56,33.27,670338,0
+CMP.US,D,20230316,000000,32.75,33.4,32.18,33.04,485115,0
+CMP.US,D,20230317,000000,32.86,32.885,31.75,31.99,1082921,0
+CMP.US,D,20230320,000000,32.5,32.85,31.5,31.75,692922,0
+CMP.US,D,20230321,000000,32.35,33.11,32.2488,32.78,524245,0
+CMP.US,D,20230322,000000,32.65,32.89,31.34,31.4,410449,0
+CMP.US,D,20230323,000000,31.52,31.93,30.56,30.86,371606,0
+CMP.US,D,20230324,000000,30.41,31.54,30.41,31.24,550433,0
+CMP.US,D,20230327,000000,31.64,31.71,31.015,31.3,270514,0
+CMP.US,D,20230328,000000,31.19,31.91,31.19,31.61,285750,0
+CMP.US,D,20230329,000000,32,32.87,31.86,32.56,313424,0
+CMP.US,D,20230330,000000,33.07,33.41,32.55,33.02,218591,0
+CMP.US,D,20230331,000000,33.37,34.35,33.37,34.29,307381,0
+CMP.US,D,20230403,000000,34.38,34.785,33.87,34.41,297226,0
+CMP.US,D,20230404,000000,34.31,34.31,33.05,33.85,196581,0
+CMP.US,D,20230405,000000,33.38,33.57,31.72,32.02,508287,0
+CMP.US,D,20230406,000000,32.14,32.14,31.21,31.49,271600,0
+CMP.US,D,20230410,000000,31.17,32.22,31.02,31.9,380615,0
+CMP.US,D,20230411,000000,32.32,33.07,32.22,32.59,233538,0
+CMP.US,D,20230412,000000,33.07,33.07,32.17,32.22,250679,0
+CMP.US,D,20230413,000000,32.57,32.8,32.155,32.24,392437,0
+CMP.US,D,20230414,000000,32.38,32.79,31.3,31.6,257210,0
+CMP.US,D,20230417,000000,31.58,32.56,31.5,32.55,287549,0
+CMP.US,D,20230418,000000,32.82,32.82,31.79,32.19,223959,0
+CMP.US,D,20230419,000000,31.65,32.93,31.2829,32.88,327336,0
+CMP.US,D,20230420,000000,32.58,32.788,32.01,32.35,238685,0
+CMP.US,D,20230421,000000,32.25,32.25,31.38,31.91,255598,0
+CMP.US,D,20230424,000000,31.94,32.45,31.83,32.29,179671,0
+CMP.US,D,20230425,000000,31.63,31.71,30.82,31.61,293503,0
+CMP.US,D,20230426,000000,31.63,32.15,31.39,31.7,353356,0
+CMP.US,D,20230427,000000,31.98,32.33,31.65,32.27,217801,0
+CMP.US,D,20230428,000000,32.3,33.1,32.2,32.73,286780,0
+CMP.US,D,20230501,000000,32.84,33.03,32.11,32.46,415148,0
+CMP.US,D,20230502,000000,32.18,32.3,31.35,32.07,269219,0
+CMP.US,D,20230503,000000,32.3,32.765,31.79,32.02,345539,0
+CMP.US,D,20230504,000000,31.72,31.935,30.78,30.92,397932,0
+CMP.US,D,20230505,000000,31.49,31.93,31.4,31.54,291924,0
+CMP.US,D,20230508,000000,31.89,31.93,30.84,30.92,385014,0
+CMP.US,D,20230509,000000,30.56,30.9,30.355,30.61,618186,0
+CMP.US,D,20230510,000000,29.98,31.86,28.89,31.02,704286,0
+CMP.US,D,20230511,000000,30.38,32.94,30.38,32.4,555291,0
+CMP.US,D,20230512,000000,32.41,33.605,32.23,33.45,464716,0
+CMP.US,D,20230515,000000,33.79,33.79,32.64,33.21,253677,0
+CMP.US,D,20230516,000000,33,33.295,32.89,32.95,264128,0
+CMP.US,D,20230517,000000,33.46,33.66,32.71,33.53,232722,0
+CMP.US,D,20230518,000000,33.15,34.115,32.99,34.08,310534,0
+CMP.US,D,20230519,000000,34.45,34.53,33.64,34.07,371690,0
+CMP.US,D,20230522,000000,35,35,33,34.32,435604,0
+CMP.US,D,20230523,000000,34.25,35.52,34,34.69,303682,0
+CMP.US,D,20230524,000000,34.46,34.67,33.52,34.06,374236,0
+CMP.US,D,20230525,000000,33.91,33.98,32.845,33.32,299660,0
+CMP.US,D,20230526,000000,33.41,33.655,32.93,33.05,295410,0
+CMP.US,D,20230530,000000,33.17,33.18,32.47,32.5,317315,0
+CMP.US,D,20230531,000000,32.3,32.3,31.3622,31.73,438163,0
+CMP.US,D,20230601,000000,32.01,32.17,31.378,31.71,299115,0
+CMP.US,D,20230602,000000,32.89,34.31,32.25,34.27,413346,0
+CMP.US,D,20230605,000000,34.05,34.05,32.65,33.58,305862,0
+CMP.US,D,20230606,000000,33.28,35.17,33.19,35.04,403935,0
+CMP.US,D,20230607,000000,35.33,36,35.24,35.44,388873,0
+CMP.US,D,20230608,000000,35.24,35.52,34.73,35.4,285598,0
+CMP.US,D,20230609,000000,35.3,35.8,34.93,35.5,247876,0
+CMP.US,D,20230612,000000,35.33,35.88,34.92,35.31,202707,0
+CMP.US,D,20230613,000000,35.6,36.38,35.6,36.36,297622,0
+CMP.US,D,20230614,000000,36.95,37.3,34.9,34.96,375395,0
+CMP.US,D,20230615,000000,34.75,35.5,34.52,35.46,254612,0
+CMP.US,D,20230616,000000,35.57,35.5737,34.78,35.22,735688,0
+CMP.US,D,20230620,000000,34.93,34.98,34.235,34.86,355995,0
+CMP.US,D,20230621,000000,34.48,35.37,34.295,34.98,300762,0
+CMP.US,D,20230622,000000,34.79,34.79,32.81,32.93,386421,0
+CMP.US,D,20230623,000000,32.46,33.58,32.395,33.47,792681,0
+CMP.US,D,20230626,000000,33.68,34.16,33.5,33.68,467744,0
+CMP.US,D,20230627,000000,33.71,33.91,33.33,33.75,164453,0
+CMP.US,D,20230628,000000,33.42,33.645,32.84,33.53,176421,0
+CMP.US,D,20230629,000000,33.66,34.565,33.54,34.12,223742,0
+CMP.US,D,20230630,000000,34.44,34.44,33.64,34,363418,0
+CMP.US,D,20230703,000000,34,34.49,34,34.33,98779,0
+CMP.US,D,20230705,000000,34.29,34.29,33.48,33.62,243961,0
+CMP.US,D,20230706,000000,33.38,33.4064,32.53,33.09,221887,0
+CMP.US,D,20230707,000000,33.07,33.88,33.07,33.18,255534,0
+CMP.US,D,20230710,000000,32.97,33.34,32.74,32.98,177045,0
+CMP.US,D,20230711,000000,33.14,33.35,32.7255,33.29,180232,0
+CMP.US,D,20230712,000000,34,34,33.255,33.34,264924,0
+CMP.US,D,20230713,000000,33.46,33.82,33.16,33.66,297004,0
+CMP.US,D,20230714,000000,33.51,33.7,32.785,33.11,247216,0
+CMP.US,D,20230717,000000,33.84,35.66,33.705,35.42,353875,0
+CMP.US,D,20230718,000000,35.72,36.4799,35.57,36.09,378491,0
+CMP.US,D,20230719,000000,35.45,36.62,35.45,36.47,262812,0
+CMP.US,D,20230720,000000,36.71,36.73,35.88,35.91,237834,0
+CMP.US,D,20230721,000000,36.07,36.07,34.705,35.24,212851,0
+CMP.US,D,20230724,000000,35.34,35.75,34.87,35.68,255029,0
+CMP.US,D,20230725,000000,35.81,36.67,35.735,36.52,192987,0
+CMP.US,D,20230726,000000,36.35,37.36,36.35,37.13,227875,0
+CMP.US,D,20230727,000000,37.09,37.8,36.73,37.34,333727,0
+CMP.US,D,20230728,000000,37.64,38.34,37.63,37.97,308432,0
+CMP.US,D,20230731,000000,38.19,38.5,37.74,37.87,246042,0
+CMP.US,D,20230801,000000,37.88,38.96,37.64,38.75,458010,0
+CMP.US,D,20230802,000000,38.27,38.87,37.77,38.48,291223,0
+CMP.US,D,20230803,000000,38.33,39.04,37.82,38.95,204895,0
+CMP.US,D,20230804,000000,38.94,39.78,38.63,39.03,303318,0
+CMP.US,D,20230807,000000,39.1,39.32,37.89,38.5,240201,0
+CMP.US,D,20230808,000000,38,38.92,37.77,38.71,175760,0
+CMP.US,D,20230809,000000,39.24,39.24,34.58,36.51,522046,0
+CMP.US,D,20230810,000000,36.38,36.52,34.14,34.46,378965,0
+CMP.US,D,20230811,000000,34.25,34.45,33.79,33.88,288124,0
+CMP.US,D,20230814,000000,33.5,33.5944,32.71,33,480287,0
+CMP.US,D,20230815,000000,32.56,32.56,30.62,30.65,726827,0
+CMP.US,D,20230816,000000,30.72,31.3931,30.52,30.68,384473,0
+CMP.US,D,20230817,000000,30.68,31.415,30.56,30.65,267743,0
+CMP.US,D,20230818,000000,30.35,30.68,29.85,30.01,331477,0
+CMP.US,D,20230821,000000,29.84,30.08,29.4,29.87,340965,0
+CMP.US,D,20230822,000000,30.01,30.22,29.3548,29.91,318327,0
+CMP.US,D,20230823,000000,29.85,29.85,29.3,29.61,260945,0
+CMP.US,D,20230824,000000,29.45,29.51,28.905,29.25,268127,0
+CMP.US,D,20230825,000000,29.32,29.48,28.86,29.28,197510,0
+CMP.US,D,20230828,000000,29.28,29.985,29.28,29.49,221029,0
+CMP.US,D,20230829,000000,29.32,29.64,28.99,29.53,384562,0
+CMP.US,D,20230830,000000,29.58,30.0057,29.53,29.79,248247,0
+CMP.US,D,20230831,000000,29.89,30.31,29.64,30.15,365175,0
+CMP.US,D,20230901,000000,30.61,31.16,30.6,30.63,231097,0
+CMP.US,D,20230905,000000,29.98,30.03,28.78,28.95,356227,0
+CMP.US,D,20230906,000000,29.12,29.2,28.67,28.81,305282,0
+CMP.US,D,20230907,000000,28.59,28.88,27.945,28.85,332430,0
+CMP.US,D,20230908,000000,28.69,29.24,28.21,28.8,418918,0
+CMP.US,D,20230911,000000,29.37,29.85,28.79,28.81,347016,0
+CMP.US,D,20230912,000000,28.81,29.26,28.65,29.04,331386,0
+CMP.US,D,20230913,000000,29.2,29.5688,28.92,29.05,339281,0
+CMP.US,D,20230914,000000,29.48,29.97,29.41,29.58,299732,0
+CMP.US,D,20230915,000000,29.6,29.655,28.69,28.94,1083490,0
+CMP.US,D,20230918,000000,28.99,29,27.82,27.83,323944,0
+CMP.US,D,20230919,000000,27.78,28.1,27.64,27.88,399109,0
+CMP.US,D,20230920,000000,28.05,28.5,27.46,27.48,306140,0
+CMP.US,D,20230921,000000,27.17,27.215,26.64,27,456005,0
+CMP.US,D,20230922,000000,27.25,27.81,27.215,27.45,351704,0
+CMP.US,D,20230925,000000,27.25,27.56,26.67,26.95,257914,0
+CMP.US,D,20230926,000000,26.65,27.07,26.65,26.83,407741,0
+CMP.US,D,20230927,000000,27.07,27.25,26.5,26.9,278841,0
+CMP.US,D,20230928,000000,27.04,27.645,26.93,27.6,357629,0
+CMP.US,D,20230929,000000,27.86,28.16,27.64,27.95,352460,0
+CMP.US,D,20231002,000000,27.7,27.7,26.77,27.12,420726,0
+CMP.US,D,20231003,000000,26.71,27.15,26.65,26.95,322677,0
+CMP.US,D,20231004,000000,26.84,26.875,26.24,26.67,265912,0
+CMP.US,D,20231005,000000,26.5,26.77,25.8462,26.22,293354,0
+CMP.US,D,20231006,000000,26.16,27.05,26.02,26.9,226718,0
+CMP.US,D,20231009,000000,26.68,27.52,26.59,27.21,324137,0
+CMP.US,D,20231010,000000,27.26,27.76,27.2,27.33,223753,0
+CMP.US,D,20231011,000000,27.39,27.6,27.07,27.57,167501,0
+CMP.US,D,20231012,000000,27.66,27.66,26.84,27.3,240213,0
+CMP.US,D,20231013,000000,27.45,27.49,26.93,27.27,250683,0
+CMP.US,D,20231016,000000,27.63,28.4,27.41,27.87,293312,0
+CMP.US,D,20231017,000000,27.52,28.7,27.52,28.59,334299,0
+CMP.US,D,20231018,000000,28.4,28.4,27.28,27.5,209494,0
+CMP.US,D,20231019,000000,27.41,27.74,27.05,27.07,264571,0
+CMP.US,D,20231020,000000,27.01,27.15,26.72,26.78,337592,0
+CMP.US,D,20231023,000000,26.51,26.8,25.77,25.77,441109,0
+CMP.US,D,20231024,000000,25.88,26.06,24.98,25.06,266054,0
+CMP.US,D,20231025,000000,24.85,25.03,24.05,24.29,428382,0
+CMP.US,D,20231026,000000,24.3,24.9899,24.3,24.52,237641,0
+CMP.US,D,20231027,000000,24.58,24.62,23.95,24.44,342203,0
+CMP.US,D,20231030,000000,24.81,25.14,24.21,24.61,362534,0
+CMP.US,D,20231031,000000,24.67,24.8799,24.26,24.64,459639,0
+CMP.US,D,20231101,000000,24.4,25.3,23.91,25.27,315196,0
+CMP.US,D,20231102,000000,25.55,25.81,23.67,24.18,969644,0
+CMP.US,D,20231103,000000,24.85,25.82,24.75,24.87,522224,0
+CMP.US,D,20231106,000000,24.8,24.9974,24.35,24.6,388014,0
+CMP.US,D,20231107,000000,24.33,24.49,23.95,24.35,266202,0
+CMP.US,D,20231108,000000,24.21,24.335,23.73,23.96,283871,0
+CMP.US,D,20231109,000000,24.16,24.64,23.84,23.87,342285,0
+CMP.US,D,20231110,000000,23.89,24.11,23.4,23.94,383936,0
+CMP.US,D,20231113,000000,23.82,24.02,23.3618,23.62,363938,0
+CMP.US,D,20231114,000000,24.59,25.535,24.59,25.18,484344,0
+CMP.US,D,20231115,000000,25.26,26.23,25.26,25.85,251282,0
+CMP.US,D,20231116,000000,25.53,25.8478,24.64,24.69,393819,0
+CMP.US,D,20231117,000000,23.9,24.71,22.8,23.67,818514,0
+CMP.US,D,20231120,000000,24.27,25.44,24.01,25.32,605639,0
+CMP.US,D,20231121,000000,25.02,26.07,24.9,25.42,410347,0
+CMP.US,D,20231122,000000,25.48,25.81,25.19,25.47,294868,0
+CMP.US,D,20231124,000000,25.27,25.7,25.125,25.22,125770,0
+CMP.US,D,20231127,000000,25.08,25.08,24.36,24.47,328043,0
+CMP.US,D,20231128,000000,24.57,24.78,24.1,24.51,248096,0
+CMP.US,D,20231129,000000,24.79,25.11,24.445,24.66,286445,0
+CMP.US,D,20231130,000000,24.65,24.9,24.1,24.28,375758,0
+CMP.US,D,20231201,000000,24.19,25.38,23.96,25.32,519563,0
+CMP.US,D,20231204,000000,25.01,25.32,24.33,24.92,611454,0
+CMP.US,D,20231205,000000,24.7,24.97,23.85,24.13,366737,0
+CMP.US,D,20231206,000000,24.44,25.4533,24.1919,24.43,501720,0
+CMP.US,D,20231207,000000,24.64,24.86,24.29,24.57,358151,0
+CMP.US,D,20231208,000000,24.34,25,24.34,24.6,212490,0
+CMP.US,D,20231211,000000,24.44,24.81,24.3411,24.51,332436,0
+CMP.US,D,20231212,000000,24.42,24.425,23.79,23.94,377928,0
+CMP.US,D,20231213,000000,23.88,24.74,23.25,24.7,607968,0
+CMP.US,D,20231214,000000,25.37,27.25,25.19,25.84,694025,0
+CMP.US,D,20231215,000000,25.94,26.305,25.7,26.16,1111802,0
+CMP.US,D,20231218,000000,26.26,26.82,26,26.44,526082,0
+CMP.US,D,20231219,000000,26.72,27.1,25.67,26.35,620053,0
+CMP.US,D,20231220,000000,26.23,26.8,25.78,25.9,473020,0
+CMP.US,D,20231221,000000,26.32,26.595,26.02,26.44,510968,0
+CMP.US,D,20231222,000000,26.59,26.94,26.23,26.37,308663,0
+CMP.US,D,20231226,000000,26.4,26.9,26.1,26.69,320259,0
+CMP.US,D,20231227,000000,26.7,26.79,26.24,26.32,236426,0
+CMP.US,D,20231228,000000,26.13,26.39,25.99,26.12,280243,0
+CMP.US,D,20231229,000000,25.95,26.0299,25.26,25.32,329801,0
+CMP.US,D,20240102,000000,25.12,25.52,24.78,24.91,474549,0
+CMP.US,D,20240103,000000,24.3,25.02,23.91,24.1,901146,0
+CMP.US,D,20240104,000000,24.22,24.4,23.3,23.3,607166,0
+CMP.US,D,20240105,000000,23,23.2,22.395,22.54,626517,0
+CMP.US,D,20240108,000000,22.42,22.4781,21.58,21.84,811644,0
+CMP.US,D,20240109,000000,21.51,21.51,20.5,20.55,806959,0
+CMP.US,D,20240110,000000,20.35,20.8119,20,20.61,659738,0
+CMP.US,D,20240111,000000,20.44,20.44,19.9,19.99,526611,0
+CMP.US,D,20240112,000000,20.3,20.67,20.02,20.45,469512,0
+CMP.US,D,20240116,000000,20.05,20.2,19.2,19.47,723588,0
+CMP.US,D,20240117,000000,19.02,19.88,18.88,19.79,1007609,0
+CMP.US,D,20240118,000000,20.06,20.95,19.92,20.88,983058,0
+CMP.US,D,20240119,000000,21.02,21.29,20.33,21.16,775569,0
+CMP.US,D,20240122,000000,21.05,21.3,20.7463,20.83,693063,0
+CMP.US,D,20240123,000000,21.31,21.41,20.76,21.19,418887,0
+CMP.US,D,20240124,000000,21.97,21.98,21.25,21.59,440656,0
+CMP.US,D,20240125,000000,21.92,22.1,21.57,22.1,351485,0
+CMP.US,D,20240126,000000,22.36,23.24,22.36,23.04,510507,0
+CMP.US,D,20240129,000000,22.99,23.77,22.78,23.73,357224,0
+CMP.US,D,20240130,000000,23.58,23.99,23.38,23.5,779311,0
+CMP.US,D,20240131,000000,23.52,23.705,22.45,22.49,639758,0
+CMP.US,D,20240201,000000,22.6,23.13,22.37,22.97,598927,0
+CMP.US,D,20240202,000000,22.62,23.16,22.395,23.01,372418,0
+CMP.US,D,20240205,000000,22.53,22.71,22.1,22.28,511699,0
+CMP.US,D,20240206,000000,22.12,23.04,22.12,22.43,577892,0
+CMP.US,D,20240207,000000,22.54,22.795,22.39,22.56,503502,0
+CMP.US,D,20240208,000000,21.15,21.91,19,21.25,2045646,0
+CMP.US,D,20240209,000000,21.3,21.56,20.625,20.7,1080711,0
+CMP.US,D,20240212,000000,20.6,23.19,20.58,22.78,970950,0
+CMP.US,D,20240213,000000,22.05,22.1349,20.582,20.68,940118,0
+CMP.US,D,20240214,000000,20.92,21.57,20.77,21.5,446455,0
+CMP.US,D,20240215,000000,21.75,22.83,21.75,22.75,524467,0
+CMP.US,D,20240216,000000,22.69,23.17,22.43,22.69,492581,0
+CMP.US,D,20240220,000000,22.25,22.83,22.02,22.59,473052,0
+CMP.US,D,20240221,000000,22.5,22.65,21.442,21.6,274791,0
+CMP.US,D,20240222,000000,21.47,21.58,21.05,21.13,432860,0
+CMP.US,D,20240223,000000,21.12,22.17,20.94,22.04,274312,0
+CMP.US,D,20240226,000000,21.86,22.35,21.54,21.79,261149,0
+CMP.US,D,20240227,000000,22.08,22.5498,22.025,22.43,303487,0
+CMP.US,D,20240228,000000,22.25,22.745,22.03,22.04,335154,0
+CMP.US,D,20240229,000000,22.51,22.87,22.255,22.8,328183,0
+CMP.US,D,20240301,000000,23,23.59,22.56,23.57,364444,0
+CMP.US,D,20240304,000000,22.9,23.37,22.47,22.61,779967,0
+CMP.US,D,20240305,000000,22.19,22.25,20.73,21.11,848010,0
+CMP.US,D,20240306,000000,21.51,21.89,21.17,21.89,397269,0
+CMP.US,D,20240307,000000,22.16,23,22.04,22.07,624459,0
+CMP.US,D,20240308,000000,22.19,22.445,20.88,20.89,524939,0
+CMP.US,D,20240311,000000,20.81,21.47,20.81,21.07,516290,0
+CMP.US,D,20240312,000000,21.08,21.2,20.73,20.88,318902,0
+CMP.US,D,20240313,000000,20.85,21.48,20.25,20.25,362880,0
+CMP.US,D,20240314,000000,20,20.238,18.69,19.12,908420,0
+CMP.US,D,20240315,000000,19.09,19.86,18.77,18.8,1461530,0
+CMP.US,D,20240318,000000,18.85,19.02,17.86,17.98,1066308,0
+CMP.US,D,20240319,000000,17.78,18.155,17.31,17.38,1141605,0
+CMP.US,D,20240320,000000,17.25,18.055,17.17,17.64,887416,0
+CMP.US,D,20240321,000000,17.81,17.99,17.25,17.8,611088,0
+CMP.US,D,20240322,000000,17.5,17.69,17.31,17.55,430396,0
+CMP.US,D,20240325,000000,16.31,16.69,14.145,14.55,3829569,0
+CMP.US,D,20240326,000000,14.61,14.695,13.6,13.69,1915349,0
+CMP.US,D,20240327,000000,13.75,15.52,13.66,15.51,1597152,0
+CMP.US,D,20240328,000000,15.62,16.08,15.45,15.74,854920,0
+CMP.US,D,20240401,000000,15.89,15.89,15.04,15.56,671943,0
+CMP.US,D,20240402,000000,15.37,15.42,14.495,14.66,527149,0
+CMP.US,D,20240403,000000,14.41,14.75,14.1501,14.29,506847,0
+CMP.US,D,20240404,000000,14.35,14.55,14.09,14.29,507907,0
+CMP.US,D,20240405,000000,14.21,14.43,14.09,14.26,423788,0
+CMP.US,D,20240408,000000,14.49,14.64,13.54,13.96,939733,0
+CMP.US,D,20240409,000000,13.94,14.87,13.9,14.85,671439,0
+CMP.US,D,20240410,000000,14.26,14.265,13.78,14.03,721552,0
+CMP.US,D,20240411,000000,14.19,14.54,13.92,14.48,492341,0
+CMP.US,D,20240412,000000,14.5,15.07,14.11,14.3,488116,0
+CMP.US,D,20240415,000000,14.37,14.54,13.62,13.72,528240,0
+CMP.US,D,20240416,000000,13.54,13.68,13.1,13.6,512427,0
+CMP.US,D,20240417,000000,13.7,13.97,13.31,13.33,419117,0
+CMP.US,D,20240418,000000,13.38,13.885,13.17,13.6,401261,0
+CMP.US,D,20240419,000000,13.43,13.8767,13.4,13.45,398066,0
+CMP.US,D,20240422,000000,13.34,13.5547,13.03,13.24,487577,0
+CMP.US,D,20240423,000000,13.12,13.57,13.02,13.21,610524,0
+CMP.US,D,20240424,000000,13.18,13.27,12.76,12.78,780130,0
+CMP.US,D,20240425,000000,12.52,12.71,11.85,12.62,709816,0
+CMP.US,D,20240426,000000,13.73,13.85,12.96,13.04,954685,0
+CMP.US,D,20240429,000000,13.15,13.675,13.11,13.34,587396,0
+CMP.US,D,20240430,000000,13.04,13.1,12.44,12.45,655463,0
+CMP.US,D,20240501,000000,12.51,12.7695,12.08,12.15,536408,0
+CMP.US,D,20240502,000000,12.25,12.8,12.02,12.71,984278,0
+CMP.US,D,20240503,000000,13.1,13.365,12.41,12.75,715854,0
+CMP.US,D,20240506,000000,12.94,13.32,12.7959,13.2,657845,0
+CMP.US,D,20240507,000000,13.2,13.8,13.2,13.36,706647,0
+CMP.US,D,20240508,000000,12.64,13.58,12.04,13.46,1410776,0
+CMP.US,D,20240509,000000,13.44,13.46,12.31,12.74,912636,0
+CMP.US,D,20240510,000000,12.97,12.97,12.27,12.39,910709,0
+CMP.US,D,20240513,000000,12.44,12.74,12.08,12.48,737983,0
+CMP.US,D,20240514,000000,12.77,13.23,12.51,12.67,569516,0
+CMP.US,D,20240515,000000,12.92,12.92,12.32,12.53,550585,0
+CMP.US,D,20240516,000000,12.46,12.73,12.37,12.68,468322,0
+CMP.US,D,20240517,000000,12.67,13.38,12.49,13.15,527004,0
+CMP.US,D,20240520,000000,13.18,13.32,12.85,13.21,566324,0
+CMP.US,D,20240521,000000,13.08,13.32,12.89,13.29,342358,0
+CMP.US,D,20240522,000000,13.24,13.32,12.82,13.01,376914,0
+CMP.US,D,20240523,000000,13.06,13.06,12.4,12.46,514089,0
+CMP.US,D,20240524,000000,12.56,12.9,12.455,12.52,365703,0
+CMP.US,D,20240528,000000,12.67,12.96,12.51,12.57,431833,0
+CMP.US,D,20240529,000000,12.35,12.5,12.26,12.3,482840,0
+CMP.US,D,20240530,000000,12.29,12.58,12.28,12.39,492481,0
+CMP.US,D,20240531,000000,12.46,13,12.44,12.96,619960,0
+CMP.US,D,20240603,000000,13.11,13.305,12.91,13.21,464562,0
+CMP.US,D,20240604,000000,12.99,13.69,12.9,13.63,784065,0
+CMP.US,D,20240605,000000,13.67,13.79,13.51,13.62,462701,0
+CMP.US,D,20240606,000000,13.53,13.83,13.4794,13.59,517489,0
+CMP.US,D,20240607,000000,13.24,13.52,12.49,13.38,748717,0
+CMP.US,D,20240610,000000,13.16,13.16,12.04,12.48,1119300,0
+CMP.US,D,20240611,000000,12.22,12.36,11.6401,12.08,875284,0
+CMP.US,D,20240612,000000,12.49,12.95,12.07,12.25,705371,0
+CMP.US,D,20240613,000000,12.23,12.33,11.97,12.06,541587,0
+CMP.US,D,20240614,000000,11.9,11.97,11.5,11.51,601143,0
+CMP.US,D,20240617,000000,11.25,11.335,10.95,11.19,731440,0
+CMP.US,D,20240618,000000,11.2,11.38,10.88,11.08,973393,0
+CMP.US,D,20240620,000000,11.06,11.41,10.95,11.34,543110,0
+CMP.US,D,20240621,000000,11.33,11.71,11.25,11.67,2471265,0
+CMP.US,D,20240624,000000,11.85,12.2599,11.68,11.88,738590,0
+CMP.US,D,20240625,000000,11.52,11.66,10.355,11.37,1838681,0
+CMP.US,D,20240626,000000,11.22,11.57,11.0366,11.26,485353,0
+CMP.US,D,20240627,000000,11.27,11.38,10.57,10.59,797316,0
+CMP.US,D,20240628,000000,10.62,10.905,10.29,10.33,2497563,0
+CMP.US,D,20240701,000000,10.39,10.57,10.01,10.06,808707,0
+CMP.US,D,20240702,000000,10.04,10.19,9.8,9.93,725328,0
+CMP.US,D,20240703,000000,9.83,10.51,9.7936,10.45,744942,0
+CMP.US,D,20240705,000000,10.41,10.56,9.76,10.05,929306,0
+CMP.US,D,20240708,000000,10.09,10.44,10.065,10.23,686436,0
+CMP.US,D,20240709,000000,10.11,10.6,9.99,10.44,662694,0
+CMP.US,D,20240710,000000,10.51,10.74,10.31,10.44,533285,0
+CMP.US,D,20240711,000000,10.78,11.52,10.7301,11.19,747177,0
+CMP.US,D,20240712,000000,11.35,11.53,11.16,11.27,519627,0
+CMP.US,D,20240715,000000,11.22,11.48,10.9,11.43,527580,0
+CMP.US,D,20240716,000000,11.54,12.39,11.5349,12.38,765674,0
+CMP.US,D,20240717,000000,12.25,13.23,11.89,13.05,913868,0
+CMP.US,D,20240718,000000,12.85,13.32,12.52,12.62,616840,0
+CMP.US,D,20240719,000000,12.56,12.58,12.1,12.31,480321,0
+CMP.US,D,20240722,000000,12.48,12.57,11.87,12.31,355494,0
+CMP.US,D,20240723,000000,12.19,12.445,12.01,12.43,331192,0
+CMP.US,D,20240724,000000,12.45,12.87,12.2,12.25,510500,0
+CMP.US,D,20240725,000000,12.27,13.29,12.16,12.99,496644,0
+CMP.US,D,20240726,000000,13.34,13.4171,12.78,13.07,575162,0
+CMP.US,D,20240729,000000,13.08,13.23,12.59,12.87,461889,0
+CMP.US,D,20240730,000000,12.85,12.94,12.68,12.89,558615,0
+CMP.US,D,20240731,000000,13,13.525,12.59,13.3,1197454,0
+CMP.US,D,20240801,000000,13.28,13.44,12.38,12.47,907660,0
+CMP.US,D,20240802,000000,12.05,12.1,11.35,11.72,1041067,0
+CMP.US,D,20240805,000000,11.32,11.39,10.69,11.05,741282,0
+CMP.US,D,20240806,000000,11.06,11.68,11.04,11.29,584040,0
+CMP.US,D,20240807,000000,11.63,11.815,11.2,11.25,537171,0
+CMP.US,D,20240808,000000,11.47,11.47,10.83,10.88,586664,0
+CMP.US,D,20240809,000000,10.94,10.94,10.56,10.8,442441,0
+CMP.US,D,20240812,000000,10.98,10.99,10.04,10.15,771466,0
+CMP.US,D,20240813,000000,10.16,10.37,10.025,10.3,512798,0
+CMP.US,D,20240814,000000,10.35,10.35,9.33,9.69,945133,0
+CMP.US,D,20240815,000000,10.03,10.29,9.76,9.83,955910,0
+CMP.US,D,20240816,000000,9.76,9.855,9.64,9.74,658404,0
+CMP.US,D,20240819,000000,9.75,9.88,9.55,9.75,768967,0
+CMP.US,D,20240820,000000,9.75,9.75,9.39,9.49,613435,0
+CMP.US,D,20240821,000000,9.64,9.77,9.41,9.61,953040,0
+CMP.US,D,20240822,000000,9.54,9.55,9.3,9.35,971990,0
+CMP.US,D,20240823,000000,9.4,9.54,9.2,9.25,807493,0
+CMP.US,D,20240826,000000,9.32,9.34,9.13,9.24,935615,0
+CMP.US,D,20240827,000000,9.18,9.25,8.96,9.05,975556,0
+CMP.US,D,20240828,000000,9,9.1,8.72,8.98,602731,0
+CMP.US,D,20240829,000000,9.03,9.3,8.92,9.2,665026,0
+CMP.US,D,20240830,000000,9.27,9.345,8.68,8.83,998485,0
+CMP.US,D,20240903,000000,8.7,8.78,7.93,8.14,1737107,0
+CMP.US,D,20240904,000000,8.16,8.2,7.775,7.95,1252217,0
+CMP.US,D,20240905,000000,7.99,8.22,7.89,8.22,1185113,0
+CMP.US,D,20240906,000000,8.18,8.71,8.075,8.37,1341615,0
+CMP.US,D,20240909,000000,8.15,8.51,7.79,8.21,1732174,0
+CMP.US,D,20240910,000000,8.23,8.245,7.51,7.77,1466732,0
+CMP.US,D,20240911,000000,7.76,8.44,7.67,8.41,1098652,0
+CMP.US,D,20240912,000000,8.56,8.86,8.38,8.46,1020632,0
+CMP.US,D,20240913,000000,8.59,9.42,8.53,9.42,1142953,0
+CMP.US,D,20240916,000000,9.45,9.51,8.99,9.21,1146792,0
+CMP.US,D,20240917,000000,10.16,12.8,9.9,11.15,4490605,0
+CMP.US,D,20240918,000000,11.12,11.43,10.71,10.86,1825707,0
+CMP.US,D,20240919,000000,11.4,11.68,11.01,11.12,1713930,0
+CMP.US,D,20240920,000000,10.96,11.73,10.85,11.34,9026424,0
+CMP.US,D,20240923,000000,11.42,11.915,10.72,10.78,1375404,0
+CMP.US,D,20240924,000000,11.19,11.38,10.915,11,1690513,0
+CMP.US,D,20240925,000000,11.07,11.86,10.9,11.36,1151122,0
+CMP.US,D,20240926,000000,11.63,12.255,11.63,12.25,850743,0
+CMP.US,D,20240927,000000,12.36,12.56,12.09,12.39,843375,0
+CMP.US,D,20240930,000000,12.09,12.37,11.81,12.02,632748,0
+CMP.US,D,20241001,000000,12.03,12.32,11.78,12.32,757791,0
+CMP.US,D,20241002,000000,12.36,12.36,11.96,12.14,707658,0
+CMP.US,D,20241003,000000,11.95,12.0459,11.44,11.75,521753,0
+CMP.US,D,20241004,000000,11.98,12.23,11.74,12.06,623613,0
+CMP.US,D,20241007,000000,12.65,12.695,11.8,12.18,1200613,0
+CMP.US,D,20241008,000000,11.91,12.24,11.76,12.11,613012,0
+CMP.US,D,20241009,000000,12.16,13.64,12.12,13.39,942769,0
+CMP.US,D,20241010,000000,13.23,13.435,12.63,12.63,705451,0
+CMP.US,D,20241011,000000,12.56,12.66,12.032,12.47,561312,0
+CMP.US,D,20241014,000000,12.28,12.28,11.7,11.95,410298,0
+CMP.US,D,20241015,000000,11.81,13.0384,11.63,12.83,922464,0
+CMP.US,D,20241016,000000,12.83,13.59,12.82,13.36,795462,0
+CMP.US,D,20241017,000000,13.38,13.8,13.22,13.64,558497,0
+CMP.US,D,20241018,000000,13.77,13.77,13.17,13.54,490874,0
+CMP.US,D,20241021,000000,13.54,13.58,12.99,13.3,369119,0
+CMP.US,D,20241022,000000,13.43,13.46,13.085,13.38,413748,0
+CMP.US,D,20241023,000000,13.36,13.665,13.27,13.59,672666,0
+CMP.US,D,20241024,000000,13.58,13.74,13.04,13.47,457365,0
+CMP.US,D,20241025,000000,13.59,13.84,13.35,13.35,369726,0
+CMP.US,D,20241028,000000,13.57,14.04,13.55,13.85,325750,0
+CMP.US,D,20241029,000000,13.78,13.8,12.828,12.99,474761,0
+CMP.US,D,20241030,000000,12.9,12.965,12.38,12.94,433730,0
+CMP.US,D,20241031,000000,12.94,12.99,12.25,12.31,507229,0
+CMP.US,D,20241101,000000,12.37,12.66,11.89,12.05,566816,0
+CMP.US,D,20241104,000000,12.18,12.82,12.1,12.63,443030,0
+CMP.US,D,20241105,000000,12.5,12.81,12.21,12.74,386848,0
+CMP.US,D,20241106,000000,13.52,13.75,13.11,13.52,620019,0
+CMP.US,D,20241107,000000,13.54,13.69,13.1,13.2,609908,0
+CMP.US,D,20241108,000000,13.2,13.31,12.43,13.04,495873,0
+CMP.US,D,20241111,000000,13.08,13.1,12.66,12.98,385635,0
+CMP.US,D,20241112,000000,12.755,12.765,12.24,12.53,514452,0
+CMP.US,D,20241113,000000,12.555,12.8,12.23,12.25,428702,0
+CMP.US,D,20241114,000000,12.19,12.42,11.41,12,652842,0
+CMP.US,D,20241115,000000,12.23,15.82,11.88,14.55,6505924,0
+CMP.US,D,20241118,000000,14.55,15.51,14.4,14.76,1261396,0
+CMP.US,D,20241119,000000,14.6,14.7399,14.215,14.67,540046,0
+CMP.US,D,20241120,000000,14.58,15.14,14.5138,14.91,596123,0
+CMP.US,D,20241121,000000,14.91,14.91,14.3301,14.7,479561,0
+CMP.US,D,20241122,000000,14.66,14.86,14.27,14.83,469020,0
+CMP.US,D,20241125,000000,15,15.29,14.52,15.07,928875,0
+CMP.US,D,20241126,000000,15.07,15.09,14.53,14.77,716219,0
+CMP.US,D,20241127,000000,14.95,15.73,14.95,15.7,338285,0
+CMP.US,D,20241129,000000,15.74,15.74,15.24,15.43,218937,0
+CMP.US,D,20241202,000000,15.42,15.43,14.56,15.09,705546,0
+CMP.US,D,20241203,000000,15.02,15.205,14.75,14.77,305678,0
+CMP.US,D,20241204,000000,14.6001,14.63,14.14,14.44,465502,0
+CMP.US,D,20241205,000000,14.445,14.51,13.6261,13.82,659877,0
+CMP.US,D,20241206,000000,13.92,13.92,12.977956,13.57,854038,0
+CMP.US,D,20241209,000000,13.935,14.335,13.58,13.65,620558,0
+CMP.US,D,20241210,000000,13.5707,14.27,13.26,14.12,857321,0
+CMP.US,D,20241211,000000,14.255,14.3399,13.02,13.59,1208660,0
+CMP.US,D,20241212,000000,13.58,13.8,13.17,13.28,795902,0
+CMP.US,D,20241213,000000,13.06,13.12,12.8,13.06,539037,0
+CMP.US,D,20241216,000000,12.9,13.0115,12.37,12.61,1438448,0
+CMP.US,D,20241217,000000,11.57,13.58,11.41,12.79,1575238,0
+CMP.US,D,20241218,000000,12.75,13.4,11.98,12.02,1021581,0
+CMP.US,D,20241219,000000,12.1,12.1992,11.11,11.32,1195074,0
+CMP.US,D,20241220,000000,11.03,11.45,10.62,10.66,2673568,0
+CMP.US,D,20241223,000000,10.57,10.816,10.33,10.59,752357,0
+CMP.US,D,20241224,000000,10.58,10.9792,10.5058,10.75,220418,0
+CMP.US,D,20241226,000000,10.65,10.92,10.585,10.85,411460,0
+CMP.US,D,20241227,000000,10.7,11.1,10.69,10.84,380698,0
+CMP.US,D,20241230,000000,10.61,11.03,10.61,10.83,666851,0
+CMP.US,D,20241231,000000,10.7301,11.33,10.7301,11.25,550752,0
+CMP.US,D,20250102,000000,11.3,11.49,10.9,10.99,520739,0
+CMP.US,D,20250103,000000,10.875,11.185,10.8,11.02,401982,0
+CMP.US,D,20250106,000000,11.49,11.67,11.11,11.29,570439,0
+CMP.US,D,20250107,000000,11.45,12.04,11.2,11.76,554483,0
+CMP.US,D,20250108,000000,11.63,12.05,11.44,11.73,609644,0
+CMP.US,D,20250110,000000,11.725,12.45,11.5301,12.4,517220,0
+CMP.US,D,20250113,000000,12.5,13.12,12,13.07,830952,0
+CMP.US,D,20250114,000000,13.175,13.4,12.79,13.32,510894,0
+CMP.US,D,20250115,000000,13.39,13.9,13.175,13.44,395412,0
+CMP.US,D,20250116,000000,13.44,13.92,13.01,13.9,424323,0
+CMP.US,D,20250117,000000,13.86,14.24,13.65,14.21,614449,0
+CMP.US,D,20250121,000000,14.38,14.38,13.69,13.87,550609,0
+CMP.US,D,20250122,000000,13.83,13.91,13.45,13.68,411295,0
+CMP.US,D,20250123,000000,13.55,13.65,13,13.19,515376,0
+CMP.US,D,20250124,000000,13.28,13.54,13.14,13.42,346406,0
+CMP.US,D,20250127,000000,13.28,13.4,12.5,12.55,528101,0
+CMP.US,D,20250128,000000,12.36,12.4,11.36,12,809071,0
+CMP.US,D,20250129,000000,12.1,12.135,11.695,11.95,504649,0
+CMP.US,D,20250130,000000,11.98,12.13,11.765,11.96,621541,0
+CMP.US,D,20250131,000000,11.925,11.93,11.54,11.66,474434,0
+CMP.US,D,20250203,000000,11.56,11.68,11.13,11.49,451920,0
+CMP.US,D,20250204,000000,11.264,12.32,11.264,11.97,437543,0
+CMP.US,D,20250205,000000,12.005,12.135,11.75,11.93,363911,0
+CMP.US,D,20250206,000000,12.136,12.34,11.66,11.77,419327,0
+CMP.US,D,20250207,000000,11.86,12.09,11.68,12.05,571008,0
+CMP.US,D,20250210,000000,12.205,12.76,11.87,12.12,1008231,0
+CMP.US,D,20250211,000000,11.605,12.42,10.87,11.42,1117271,0
+CMP.US,D,20250212,000000,11.8,12.6,11.285,11.46,1081527,0
+CMP.US,D,20250213,000000,11.34,11.68,11.13,11.5,545081,0
+CMP.US,D,20250214,000000,11.595,11.8737,11.22,11.23,468782,0
+CMP.US,D,20250218,000000,11.23,11.97,10.54,11.87,999526,0
+CMP.US,D,20250219,000000,11.71,12.17,11.16,11.89,736938,0
+CMP.US,D,20250220,000000,12.0327,12.0566,11.53,11.89,533759,0
+CMP.US,D,20250221,000000,11.95,12.06,11.52,12.04,712771,0
+CMP.US,D,20250224,000000,12.06,12.1998,11.475,11.87,573222,0
+CMP.US,D,20250225,000000,11.88,12.05,11.64,11.76,550780,0
+CMP.US,D,20250226,000000,11.88,11.88,11.14,11.26,1169710,0
+CMP.US,D,20250227,000000,11,11.06,10.0801,10.94,1025884,0
+CMP.US,D,20250228,000000,10.7343,10.97,10.33,10.44,523358,0
+CMP.US,D,20250303,000000,10.58,10.7,9.93,10.03,583415,0
+CMP.US,D,20250304,000000,9.91,10.1,9.62,9.73,852710,0
+CMP.US,D,20250305,000000,9.805,10.085,9.75,9.9,659791,0
+CMP.US,D,20250306,000000,9.835,10.29,9.821,10.08,418110,0
+CMP.US,D,20250307,000000,10.125,10.515,10.004,10.41,399295,0
+CMP.US,D,20250310,000000,10.265,10.455,9.91,10.11,420931,0
+CMP.US,D,20250311,000000,10.14,10.395,9.965,10.35,501195,0
+CMP.US,D,20250312,000000,10.35,10.46,9.9,9.91,487194,0
+CMP.US,D,20250313,000000,9.95,10.13,9.91,10,430513,0
+CMP.US,D,20250314,000000,10.105,10.935,10.105,10.9,518721,0
+CMP.US,D,20250317,000000,10.92,11.83,10.92,11.7,818513,0
+CMP.US,D,20250318,000000,11.825,11.83,10.74,11.22,407130,0
+CMP.US,D,20250319,000000,11.207,11.39,10.8,10.95,428399,0
+CMP.US,D,20250320,000000,10.78,10.78,10.245,10.28,475088,0
+CMP.US,D,20250321,000000,10.07,10.07,9.85,9.97,946480,0
+CMP.US,D,20250324,000000,9.9121,10.0737,9.58,9.64,639748,0
+CMP.US,D,20250325,000000,9.64,9.79,9.38,9.57,672501,0
+CMP.US,D,20250326,000000,9.595,9.77,9.5,9.67,393733,0
+CMP.US,D,20250327,000000,9.57,9.68,9.34,9.51,456191,0
+CMP.US,D,20250328,000000,9.53,9.91,9.45,9.56,486746,0
+CMP.US,D,20250331,000000,9.47,9.5961,9.03,9.29,568900,0
+CMP.US,D,20250401,000000,9.325,9.37,8.96,9.12,481339,0
+CMP.US,D,20250402,000000,8.97,9.33,8.9,9.31,324708,0
+CMP.US,D,20250403,000000,8.88,9.22,8.82,9.2,549055,0
+CMP.US,D,20250404,000000,8.89,9.28,8.595,9.17,977107,0
+CMP.US,D,20250407,000000,8.92,9.76,8.906,9.27,1020602,0
+CMP.US,D,20250408,000000,9.57,9.57,9.2,9.39,1267171,0
+CMP.US,D,20250409,000000,9.32,10.15,9.2,9.91,899214,0
+CMP.US,D,20250410,000000,9.72,10.3886,9.44,10.26,728133,0
+CMP.US,D,20250411,000000,10.37,10.84,10.22,10.74,725620,0
+CMP.US,D,20250414,000000,10.8,11.235,10.63,11.06,619254,0
+CMP.US,D,20250415,000000,11,11.2,10.87,10.91,1020620,0
+CMP.US,D,20250416,000000,10.91,11.31,10.91,11.15,723876,0
+CMP.US,D,20250417,000000,11.09,11.38,10.96,11.38,571887,0
+CMP.US,D,20250421,000000,11.365,11.47,11.12,11.45,470276,0
+CMP.US,D,20250422,000000,11.388,12.11,11.388,12.01,535123,0
+CMP.US,D,20250423,000000,12.1,12.455,11.845,11.94,440021,0
+CMP.US,D,20250424,000000,11.98,12.48,11.88,12.46,463075,0
+CMP.US,D,20250425,000000,12.2126,12.57,12.1,12.52,484292,0
+CMP.US,D,20250428,000000,12.585,13.1,12.4,13,718878,0
+CMP.US,D,20250429,000000,12.98,13.27,12.9,13.26,655155,0
+CMP.US,D,20250430,000000,13.125,13.5,12.9001,13.44,774045,0
+CMP.US,D,20250501,000000,13.345,13.79,12.99,13,1363823,0
+CMP.US,D,20250502,000000,13.215,13.795,13.08,13.71,879611,0
+CMP.US,D,20250505,000000,13.62,13.87,13.57,13.6,516058,0
+CMP.US,D,20250506,000000,13.675,14.01,13.52578,13.96,652517,0
+CMP.US,D,20250507,000000,13.95,14.28,13.845,14.23,968053,0
+CMP.US,D,20250508,000000,15,17.96,14.9,17.96,2339731,0
+CMP.US,D,20250509,000000,17.835,19.195,17.46,18.83,1802825,0
+CMP.US,D,20250512,000000,19.58,19.9399,18.91,19.46,1548304,0
+CMP.US,D,20250513,000000,19.47,20.165,19.22,19.73,1448572,0
+CMP.US,D,20250514,000000,19.2615,19.96,19.2615,19.73,920064,0
+CMP.US,D,20250515,000000,19.67,19.85,19.23,19.5,645225,0
+CMP.US,D,20250516,000000,19.57,19.65,18.81,19.18,632101,0
+CMP.US,D,20250519,000000,18.7011,19.29,18.7,19.25,502403,0
+CMP.US,D,20250520,000000,19.04,19.68,19.04,19.66,739576,0
+CMP.US,D,20250521,000000,19.3966,19.48,18.97,19.16,444873,0
+CMP.US,D,20250522,000000,18.925,19.42,18.69,19.04,478985,0
+CMP.US,D,20250523,000000,18.7401,19.33,18.74,19.19,393604,0
+CMP.US,D,20250527,000000,19.02,20.7531,18.98,20.15,1829639,0
+CMP.US,D,20250528,000000,20.06,20.13,19.79,19.86,575085,0
+CMP.US,D,20250529,000000,19.955,20.11,19.36,19.54,603313,0
+CMP.US,D,20250530,000000,19.535,19.87,17.92,19.21,1271801,0
+CMP.US,D,20250602,000000,19.305,19.64,18.98,19.04,517757,0
+CMP.US,D,20250603,000000,19.18,19.53,19.05,19.24,591104,0
+CMP.US,D,20250604,000000,19.245,20.43,19,20.13,682245,0
+CMP.US,D,20250605,000000,20.25,20.43,19.935,20.21,450779,0
+CMP.US,D,20250606,000000,20.225,20.32,19.8236,19.9,447958,0
+CMP.US,D,20250609,000000,20.08,20.9617,19.8217,20.29,870041,0
+CMP.US,D,20250610,000000,20.195,20.27,19.455,19.66,473403,0
+CMP.US,D,20250611,000000,19.855,19.99,18.9502,19.3,686622,0
+CMP.US,D,20250612,000000,18.87,19.24,18.68,19.2,502751,0
+CMP.US,D,20250613,000000,19.015,19.5,18.861,19.24,346131,0
+CMP.US,D,20250616,000000,19.4683,20.27,19.42,20.06,694914,0
+CMP.US,D,20250617,000000,19.935,20.13,19.75,19.79,410741,0
+CMP.US,D,20250618,000000,19.81,20.08,19.38,19.38,387553,0
+CMP.US,D,20250620,000000,19.39,19.42,18.61,18.87,1482226,0
+CMP.US,D,20250623,000000,19.105,19.9075,18.87,19.81,938435,0
+CMP.US,D,20250624,000000,19.69,20.06,19.54,19.67,517635,0
+CMP.US,D,20250625,000000,19.55,19.73,19.19,19.49,821289,0
+CMP.US,D,20250626,000000,19.51,19.95,19.51,19.7,510506,0
+CMP.US,D,20250627,000000,19.67,20.6,19.45,20.03,2029359,0
+CMP.US,D,20250630,000000,20.23,20.32,19.715,20.09,801139,0
+CMP.US,D,20250701,000000,20.135,21.48,19.89,21.31,1237349,0
+CMP.US,D,20250702,000000,21.425,22.05,21.01,22.02,789119,0
+CMP.US,D,20250703,000000,22.3,22.58,21.95,22.25,540398,0
+CMP.US,D,20250707,000000,22.01,22.69,21.72,21.9,763069,0
+CMP.US,D,20250708,000000,22.135,22.4,21.811,21.84,781989,0
+CMP.US,D,20250709,000000,21.8,22.2,21.43,21.95,474673,0
+CMP.US,D,20250710,000000,21.8423,22.57,21.8423,22.44,699715,0
+CMP.US,D,20250711,000000,22.22,22.69,22.0012,22.44,671419,0
+CMP.US,D,20250714,000000,22.19,22.526,21.46,22.05,395828,0
+CMP.US,D,20250715,000000,22.07,22.1734,21.64,21.87,540173,0
+CMP.US,D,20250716,000000,21.935,22.24,21.53,21.61,451977,0
+CMP.US,D,20250717,000000,21.44,21.44,20.63,20.69,725180,0
+CMP.US,D,20250718,000000,20.795,20.92,20.31,20.54,557073,0
+CMP.US,D,20250721,000000,20.785,21.72,20.785,21.15,442113,0
+CMP.US,D,20250722,000000,21.205,21.64,21.18,21.18,428269,0
+CMP.US,D,20250723,000000,21.28,21.515,21.085,21.49,477379,0
+CMP.US,D,20250724,000000,21.345,21.36,20.98,21.01,292155,0
+CMP.US,D,20250725,000000,21.21,21.21,20.365,20.37,383828,0
+CMP.US,D,20250728,000000,20.49,20.5,19.88,20.43,445459,0
+CMP.US,D,20250729,000000,20.665,20.67,19.86,20.2,355115,0
+CMP.US,D,20250730,000000,20.235,20.345,19.58,19.77,475608,0
+CMP.US,D,20250731,000000,19.56,19.945,19.25,19.93,355436,0
+CMP.US,D,20250801,000000,19.9,20.28,19.49,19.78,336641,0
+CMP.US,D,20250804,000000,19.865,20.095,19.675,20.06,283627,0
+CMP.US,D,20250805,000000,20.18,20.41,19.97,20.4,337737,0
+CMP.US,D,20250806,000000,20.41,20.55,20.09,20.37,389807,0
+CMP.US,D,20250807,000000,20.51,20.75,20.38,20.7,361778,0
+CMP.US,D,20250808,000000,20.695,21.44,20.61,21.44,448539,0
+CMP.US,D,20250811,000000,21.26,21.58,20.95,21.5,636418,0
+CMP.US,D,20250812,000000,20.9,21.38,17.945,19.21,1090510,0
+CMP.US,D,20250813,000000,18.4,19.43,18.02,19.1,868928,0
+CMP.US,D,20250814,000000,18.715,19.085,18.34,18.74,553545,0
+CMP.US,D,20250815,000000,18.59,19.02,18.365,19.02,544549,0
+CMP.US,D,20250818,000000,18.85,19.56,18.595,19.02,392668,0
+CMP.US,D,20250819,000000,18.99,19.18,18.51,18.85,405508,0
+CMP.US,D,20250820,000000,18.69,19.09,18.62,18.81,317615,0
+CMP.US,D,20250821,000000,18.775,19.13,18.775,19.1,218041,0
+CMP.US,D,20250822,000000,19.24,19.82,18.975,19.47,425404,0
+CMP.US,D,20250825,000000,19.68,19.9,19.31,19.8,354229,0
+CMP.US,D,20250826,000000,19.99,20.11,19.585,19.64,365715,0
+CMP.US,D,20250827,000000,19.385,19.41,19.01,19.06,365543,0
+CMP.US,D,20250828,000000,19.08,19.28,18.89,19.26,291772,0
+CMP.US,D,20250829,000000,19.37,19.53,18.89,19.05,320248,0
+CMP.US,D,20250902,000000,18.915,19.215,18.65,19.03,294951,0
+CMP.US,D,20250903,000000,18.83,18.99,18.57,18.93,277647,0
+CMP.US,D,20250904,000000,18.84,18.87,18.34,18.79,416522,0
+CMP.US,D,20250905,000000,19.15,19.295,18.475,18.81,338797,0
+CMP.US,D,20250908,000000,18.86,19.175,18.6,19.05,298899,0
+CMP.US,D,20250909,000000,19.11,19.26,18.4,18.4,261970,0
+CMP.US,D,20250910,000000,18.525,18.62,17.9,18.03,357572,0
+CMP.US,D,20250911,000000,17.99,18.62,17.86,18.5,316670,0
+CMP.US,D,20250912,000000,18.8212,18.8212,18.07,18.07,210966,0
+CMP.US,D,20250915,000000,18.07,18.65,17.8964,18.42,368141,0
+CMP.US,D,20250916,000000,18.45,18.57,18.16,18.2,296524,0
+CMP.US,D,20250917,000000,18.1156,18.685,17.88,17.93,343138,0
+CMP.US,D,20250918,000000,17.895,18.195,17.67,18.09,382819,0
+CMP.US,D,20250919,000000,18.2068,18.28,17.84,18.02,1260438,0
+CMP.US,D,20250922,000000,17.81,18.5,17.81,18.24,330366,0
+CMP.US,D,20250923,000000,18.4551,18.62,18.22,18.58,294263,0
+CMP.US,D,20250924,000000,18.44,19.715,18.42,19.06,415743,0
+CMP.US,D,20250925,000000,18.99,19.61,18.68,18.87,457340,0
+CMP.US,D,20250926,000000,18.765,19.485,18.6225,19.44,381365,0
+CMP.US,D,20250929,000000,19.5,19.59,19,19.33,335625,0
+CMP.US,D,20250930,000000,19.405,19.59,18.92,19.2,632007,0
+CMP.US,D,20251001,000000,19.15,20.39,19.15,19.83,588537,0
+CMP.US,D,20251002,000000,19.94,20.05,19.23,19.36,439232,0
+CMP.US,D,20251003,000000,19.61,19.82,18.73,18.8,208335,0
+CMP.US,D,20251006,000000,18.995,19.125,18.27,18.62,365532,0
+CMP.US,D,20251007,000000,18.7,19.13,18.48,19.02,331409,0
+CMP.US,D,20251008,000000,19,19.37,18.78,19.37,334653,0
+CMP.US,D,20251009,000000,19.6,19.775,19.13,19.59,415236,0
+CMP.US,D,20251010,000000,19.585,19.73,18.21,18.31,508807,0
+CMP.US,D,20251013,000000,18.71,19.3,18.69,19.18,372037,0
+CMP.US,D,20251014,000000,19.03,20.045,18.75,19.91,435575,0
+CMP.US,D,20251015,000000,20.055,20.3,19.225,19.53,279552,0
+CMP.US,D,20251016,000000,19.53,19.82,18.21,18.3,332866,0
+CMP.US,D,20251017,000000,17.9856,18.43,17.76,18.23,346129,0
+CMP.US,D,20251020,000000,18.49,18.69,17.8,18.63,288108,0
+CMP.US,D,20251021,000000,18.09,18.325,17.69,18.12,366979,0
+CMP.US,D,20251022,000000,17.86,18.2,17.54,18.04,424219,0
+CMP.US,D,20251023,000000,17.94,18.17,17.84,18.13,293971,0
+CMP.US,D,20251024,000000,18.01,18.91,17.8851,18.57,365952,0
+CMP.US,D,20251027,000000,18.35,18.37,17.31,17.38,413492,0
+CMP.US,D,20251028,000000,17.245,17.845,17.0854,17.69,386367,0
+CMP.US,D,20251029,000000,17.82,17.865,16.905,17.22,409457,0
+CMP.US,D,20251030,000000,17.18,17.58,16.93,17.19,296101,0
+CMP.US,D,20251031,000000,17.09,17.4,16.68,17.34,302671,0
+CMP.US,D,20251103,000000,16.89,17.43,16.67,17.25,405381,0
+CMP.US,D,20251104,000000,16.8,17.32,16.775,16.91,430245,0
+CMP.US,D,20251105,000000,16.97,17.22,16.94,17.1,334425,0
+CMP.US,D,20251106,000000,16.91,17.055,16.425,16.54,395696,0
+CMP.US,D,20251107,000000,16.4,17.2,16.395,17.17,316603,0
+CMP.US,D,20251110,000000,17.59,17.77,17.18,17.61,299000,0
+CMP.US,D,20251111,000000,17.65,17.94,17.55,17.92,237292,0
+CMP.US,D,20251112,000000,18,18.43,17.93,18.31,386978,0
+CMP.US,D,20251113,000000,18.26,18.84,17.69,17.76,902868,0
+CMP.US,D,20251114,000000,17.885,17.96,17.335,17.78,342962,0
+CMP.US,D,20251117,000000,17.855,17.95,17.06,17.17,329956,0
+CMP.US,D,20251118,000000,17.23,17.26,16.81,17.09,266347,0
+CMP.US,D,20251119,000000,17.35,17.56,16.97,17.17,223425,0
+CMP.US,D,20251120,000000,17.45,17.53,16.76,17.02,336440,0
+CMP.US,D,20251121,000000,17.2,17.93,16.96,17.74,341368,0
+CMP.US,D,20251124,000000,17.63,17.975,17.55,17.82,394308,0
+CMP.US,D,20251125,000000,17.82,18.52,17.82,18.46,247619,0
+CMP.US,D,20251126,000000,18.42,18.795,18.4,18.46,277751,0
+CMP.US,D,20251128,000000,18.65,19,18.56,18.99,195861,0
+CMP.US,D,20251201,000000,18.745,19.3,18.745,19.07,305309,0
+CMP.US,D,20251202,000000,19.235,19.25,18.56,18.72,191612,0
+CMP.US,D,20251203,000000,18.76,19.9,18.73,19.78,429020,0
+CMP.US,D,20251204,000000,19.655,20.34,19.39,20.12,378313,0
+CMP.US,D,20251205,000000,20.06,20.64,19.78,20.28,368098,0
+CMP.US,D,20251208,000000,20.39,21.43,19.36,20.63,1142438,0
+CMP.US,D,20251209,000000,19.75,20.46,16.8,17.78,1917126,0
+CMP.US,D,20251210,000000,17.45,17.59,16.77,17.26,1097984,0
+CMP.US,D,20251211,000000,17.225,18.095,17.08,17.7,635871,0
+CMP.US,D,20251212,000000,17.86,18.01,17.15,17.35,585758,0
+CMP.US,D,20251215,000000,17.64,18.72,17.555,18.53,1075018,0
+CMP.US,D,20251216,000000,18.66,19.5,18.3208,18.98,1003670,0
+CMP.US,D,20251217,000000,19.255,20.2,18.92,18.95,579999,0
+CMP.US,D,20251218,000000,19.04,19.43,18.595,18.78,482739,0
+CMP.US,D,20251219,000000,18.85,19.75,18.57,19.61,1588174,0
+CMP.US,D,20251222,000000,19.74,20.58,19.74,20.07,446034,0
+CMP.US,D,20251223,000000,20.06,21.195,19.985,20.53,489122,0
+CMP.US,D,20251224,000000,20.64,20.64,19.81,20.2,188619,0
+CMP.US,D,20251226,000000,20.34,20.45,19.965,20.06,189939,0
+CMP.US,D,20251229,000000,19.9169,20.02,19.43,19.55,234856,0
+CMP.US,D,20251230,000000,19.87,20.585,19.605,20.02,407786,0
+CMP.US,D,20251231,000000,19.96,20.1,19.42,19.64,404702,0
+CMP.US,D,20260102,000000,19.95,19.96,19.52,19.86,255884,0
+CMP.US,D,20260105,000000,20.085,21.25,20.085,20.85,547756,0
+CMP.US,D,20260106,000000,21.105,23.095,21.0501,22.68,980366,0
+CMP.US,D,20260107,000000,22.5,22.5,22.05,22.21,398627,0
+CMP.US,D,20260108,000000,22,22.61,21.69,22.47,360786,0
+CMP.US,D,20260109,000000,22.69,22.885,22.15,22.72,333410,0
+CMP.US,D,20260112,000000,22.97,23.07,22.42,22.5,454371,0
+CMP.US,D,20260113,000000,22.648,23.66,22.48,22.99,580931,0
+CMP.US,D,20260114,000000,23.11,24.09,22.87,23.57,379716,0
+CMP.US,D,20260115,000000,23.71,24.53,23.51,24.25,636441,0
+CMP.US,D,20260116,000000,24.125,24.21,23.15,23.29,346946,0
+CMP.US,D,20260120,000000,23.13,23.55,22.45,22.72,319564,0
+CMP.US,D,20260121,000000,23.1,23.8,23.01,23.45,369927,0
+CMP.US,D,20260122,000000,23.83,24.5,23.7,24.44,367434,0
+CMP.US,D,20260123,000000,24.5,25.81,24.5,25.57,784691,0
+CMP.US,D,20260126,000000,26.19,26.38,24.56,25.05,486190,0
+CMP.US,D,20260127,000000,25,25.66,24.9,25.62,330571,0
+CMP.US,D,20260128,000000,25.69,25.99,25.24,25.9,305694,0
+CMP.US,D,20260129,000000,26.2,26.3399,25.43,25.83,446336,0
+CMP.US,D,20260130,000000,24.94,25.39,24.485,24.98,472738,0
+CMP.US,D,20260202,000000,24.85,25.875,24.8,25.14,433645,0
+CMP.US,D,20260203,000000,25.87,26.65,25.61,26.29,522004,0
+CMP.US,D,20260204,000000,26.595,27,25.12,25.52,429151,0
+CMP.US,D,20260205,000000,25.003,25.1725,21.02,21.75,1497101,0
+CMP.US,D,20260206,000000,21.875,21.94,20.8,21.75,1152982,0
+CMP.US,D,20260209,000000,21.875,22.64,21.32,22.47,500208,0
+CMP.US,D,20260210,000000,22.225,22.295,21.55,22.2,699449,0
+CMP.US,D,20260211,000000,23.15,24.24,22.65,24.23,442626,0
+CMP.US,D,20260212,000000,24.618,24.801,23.125,23.54,401029,0
+CMP.US,D,20260213,000000,23.31,24.16,22.85,23.99,343662,0
+CMP.US,D,20260217,000000,23.175,23.305,22.5101,22.84,306964,0
+CMP.US,D,20260218,000000,22.99,24.225,22.95,23.63,387925,0
diff --git a/daily/us/nyse stocks/1/cmsc.us.txt b/daily/us/nyse stocks/1/cmsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d223faac4a4dad4e1316112ac8be9d8c7cebe4e0
--- /dev/null
+++ b/daily/us/nyse stocks/1/cmsc.us.txt	
@@ -0,0 +1,1855 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMSC.US,D,20181002,000000,24.95,25,24.9,25,62202,0
+CMSC.US,D,20181003,000000,25,25,24.77,24.85,111245,0
+CMSC.US,D,20181004,000000,24.89,24.94,24.25,24.83,38965,0
+CMSC.US,D,20181005,000000,24.8,24.93,24.55,24.72,22401,0
+CMSC.US,D,20181008,000000,24.98,24.98,24.66,24.86,16166,0
+CMSC.US,D,20181009,000000,24.9217,24.95,24.87,24.92,3020,0
+CMSC.US,D,20181010,000000,24.89,24.93,24.75,24.75,44129,0
+CMSC.US,D,20181011,000000,24.69,24.92,24.69,24.73,27344,0
+CMSC.US,D,20181012,000000,24.91,24.9522,24.82,24.91,11457,0
+CMSC.US,D,20181015,000000,24.98,24.98,24.85,24.91,14899,0
+CMSC.US,D,20181016,000000,24.901,25,24.83,25,18379,0
+CMSC.US,D,20181017,000000,24.91,24.97,24.9,24.97,10196,0
+CMSC.US,D,20181018,000000,24.8978,24.97,24.835,24.97,3897,0
+CMSC.US,D,20181019,000000,24.855,24.97,24.81,24.8862,10575,0
+CMSC.US,D,20181022,000000,24.8678,24.975,24.7,24.7,21046,0
+CMSC.US,D,20181023,000000,24.69,24.9004,24.69,24.7,14417,0
+CMSC.US,D,20181024,000000,24.72,24.89,24.72,24.88,25201,0
+CMSC.US,D,20181025,000000,24.87,24.99,24.86,24.9,18676,0
+CMSC.US,D,20181026,000000,24.88,24.99,24.77,24.95,44256,0
+CMSC.US,D,20181029,000000,24.9692,25.075,24.91,24.99,72375,0
+CMSC.US,D,20181030,000000,25.03,25.04,24.98,25.04,341214,0
+CMSC.US,D,20181031,000000,25.04,25.17,24.9766,25.1,389852,0
+CMSC.US,D,20181101,000000,25,25.0623,24.8,25.05,58901,0
+CMSC.US,D,20181102,000000,24.901,24.901,24.82,24.85,17824,0
+CMSC.US,D,20181105,000000,24.85,24.9568,24.75,24.78,90637,0
+CMSC.US,D,20181106,000000,24.854,25,24.854,24.95,2170,0
+CMSC.US,D,20181107,000000,24.95,24.95,24.84,24.85,37806,0
+CMSC.US,D,20181108,000000,24.92,25.3,24.9,25.25,23359,0
+CMSC.US,D,20181109,000000,25.16,25.19,25.0291,25.09,45849,0
+CMSC.US,D,20181112,000000,25.14,25.14,25,25.0407,6716,0
+CMSC.US,D,20181113,000000,25,25.1482,24.69,24.75,39578,0
+CMSC.US,D,20181114,000000,24.8,24.97,24.8,24.9499,12376,0
+CMSC.US,D,20181115,000000,24.87,24.87,24.67,24.68,31016,0
+CMSC.US,D,20181116,000000,24.85,24.8599,24.55,24.63,50023,0
+CMSC.US,D,20181119,000000,24.8481,24.8499,24.8,24.8399,3578,0
+CMSC.US,D,20181120,000000,24.73,24.74,24.58,24.58,107527,0
+CMSC.US,D,20181121,000000,24.6942,24.7157,24.63,24.63,7623,0
+CMSC.US,D,20181123,000000,24.83,24.85,24.83,24.85,3201,0
+CMSC.US,D,20181126,000000,24.9,24.9,24.6,24.6,7880,0
+CMSC.US,D,20181127,000000,24.7288,24.7838,24.6,24.6,12418,0
+CMSC.US,D,20181128,000000,24.61,24.66,24.57,24.57,277051,0
+CMSC.US,D,20181129,000000,24.56,24.64,24.45,24.45,13008,0
+CMSC.US,D,20181130,000000,24.47,24.88,24.45,24.83,44806,0
+CMSC.US,D,20181203,000000,24.6823,24.8358,24.5,24.57,8693,0
+CMSC.US,D,20181204,000000,24.73,24.79,24.3952,24.5055,15254,0
+CMSC.US,D,20181206,000000,24.6,24.67,24.1601,24.18,35666,0
+CMSC.US,D,20181207,000000,24.27,24.48,24.25,24.25,10363,0
+CMSC.US,D,20181210,000000,24.4,24.5182,24.15,24.35,11761,0
+CMSC.US,D,20181211,000000,24.4708,24.49,24.31,24.49,9588,0
+CMSC.US,D,20181212,000000,24.4993,24.638,24.4649,24.5,17472,0
+CMSC.US,D,20181213,000000,24.5,24.73,24.31,24.68,33319,0
+CMSC.US,D,20181214,000000,24.68,24.73,24.5,24.625,13181,0
+CMSC.US,D,20181217,000000,24.73,24.73,24.39,24.62,9348,0
+CMSC.US,D,20181218,000000,24.5031,24.5031,24.3899,24.41,5062,0
+CMSC.US,D,20181219,000000,24.45,24.59,24.42,24.58,11988,0
+CMSC.US,D,20181220,000000,24.43,24.59,24.25,24.36,21717,0
+CMSC.US,D,20181221,000000,24.56,24.8,24.31,24.4617,24675,0
+CMSC.US,D,20181224,000000,24.35,24.3911,24.2952,24.34,5268,0
+CMSC.US,D,20181226,000000,24.3,24.7358,24.17,24.3,11684,0
+CMSC.US,D,20181227,000000,24.4,24.5125,23.8701,24.0599,17541,0
+CMSC.US,D,20181228,000000,23.4101,24.09,23.4101,23.98,11437,0
+CMSC.US,D,20181231,000000,23.85,24.3,23.7518,24.06,21963,0
+CMSC.US,D,20190102,000000,24.05,24.3394,24.05,24.3,2612,0
+CMSC.US,D,20190103,000000,24.315,24.47,24.315,24.4,4560,0
+CMSC.US,D,20190104,000000,24.5,25,24.5,25,19188,0
+CMSC.US,D,20190107,000000,24.8991,24.9899,24.8991,24.9,2109,0
+CMSC.US,D,20190108,000000,24.97,24.97,24.8,24.94,2367,0
+CMSC.US,D,20190109,000000,24.85,24.94,24.7813,24.8199,12248,0
+CMSC.US,D,20190110,000000,24.6382,24.94,24.6,24.94,9789,0
+CMSC.US,D,20190111,000000,24.94,25.035,24.67,24.83,453418,0
+CMSC.US,D,20190114,000000,24.9075,25,24.86,24.86,8131,0
+CMSC.US,D,20190115,000000,24.98,25,24.85,24.9,7472,0
+CMSC.US,D,20190116,000000,25.07,25.07,24.77,24.83,55334,0
+CMSC.US,D,20190117,000000,24.92,25.05,24.9,24.92,9448,0
+CMSC.US,D,20190118,000000,24.99,25,24.8,24.99,21259,0
+CMSC.US,D,20190122,000000,25,25,24.74,24.74,17001,0
+CMSC.US,D,20190123,000000,24.78,25,24.77,24.98,24475,0
+CMSC.US,D,20190124,000000,24.83,25.1048,24.82,25.04,13542,0
+CMSC.US,D,20190125,000000,25.1,25.37,24.9666,25.06,69610,0
+CMSC.US,D,20190128,000000,25.02,25.49,25.02,25.39,19509,0
+CMSC.US,D,20190129,000000,25.4,25.67,25.3237,25.55,36917,0
+CMSC.US,D,20190130,000000,25.5822,25.77,25.3101,25.5,20513,0
+CMSC.US,D,20190131,000000,25.4,26.54,25.17,26.54,77174,0
+CMSC.US,D,20190201,000000,26.1862,26.485,25.7201,26.04,49603,0
+CMSC.US,D,20190204,000000,26.1,26.2533,25.91,25.92,15232,0
+CMSC.US,D,20190205,000000,25.91,26.12,25.25,25.52,33065,0
+CMSC.US,D,20190206,000000,25.29,25.2994,25,25.14,22592,0
+CMSC.US,D,20190207,000000,25.14,25.14,25.05,25.07,7139,0
+CMSC.US,D,20190208,000000,25.07,25.3499,25.05,25.1872,25703,0
+CMSC.US,D,20190211,000000,25.4017,25.9659,25.215,25.67,47612,0
+CMSC.US,D,20190212,000000,25.67,25.67,25.49,25.6,7986,0
+CMSC.US,D,20190213,000000,25.415,25.51,25.415,25.45,55146,0
+CMSC.US,D,20190214,000000,25.46,25.58,25.4,25.49,16653,0
+CMSC.US,D,20190215,000000,25.48,25.5,25.1707,25.4315,33382,0
+CMSC.US,D,20190219,000000,25.44,25.44,25.25,25.29,11374,0
+CMSC.US,D,20190220,000000,25.3504,25.63,25.33,25.54,62001,0
+CMSC.US,D,20190221,000000,25.55,25.55,25.4441,25.49,31349,0
+CMSC.US,D,20190222,000000,25.5011,25.5999,25.45,25.5,23757,0
+CMSC.US,D,20190225,000000,25.5201,25.6091,25.34,25.52,69039,0
+CMSC.US,D,20190226,000000,25.496,25.65,25.4725,25.645,28652,0
+CMSC.US,D,20190227,000000,25.55,25.77,25.5,25.77,17698,0
+CMSC.US,D,20190228,000000,25.78,26.41,25.77,26.4,137511,0
+CMSC.US,D,20190301,000000,26.5,26.5,26.04,26.23,37830,0
+CMSC.US,D,20190304,000000,26.2787,26.29,26.1972,26.29,13388,0
+CMSC.US,D,20190305,000000,26.29,26.3,26.1705,26.3,27484,0
+CMSC.US,D,20190306,000000,26.1401,26.3,26.14,26.3,56329,0
+CMSC.US,D,20190307,000000,26.191,26.2522,25.9386,26.11,43815,0
+CMSC.US,D,20190308,000000,25.96,26.14,25.96,26,13100,0
+CMSC.US,D,20190311,000000,26.04,26.05,25.97,26,22302,0
+CMSC.US,D,20190312,000000,26.0306,26.0876,25.98,26.02,14198,0
+CMSC.US,D,20190313,000000,26.05,26.1899,26.02,26.1,43784,0
+CMSC.US,D,20190314,000000,26.1,26.15,26.0509,26.1,10011,0
+CMSC.US,D,20190315,000000,26.06,26.13,26.0558,26.13,10164,0
+CMSC.US,D,20190318,000000,26.07,26.22,26.06,26.22,32339,0
+CMSC.US,D,20190319,000000,26.22,26.28,26.2001,26.26,5126,0
+CMSC.US,D,20190320,000000,26.27,26.3,26.2215,26.265,10012,0
+CMSC.US,D,20190321,000000,26.26,26.37,26.17,26.18,22968,0
+CMSC.US,D,20190322,000000,26.22,26.25,26.11,26.13,29549,0
+CMSC.US,D,20190325,000000,26.1834,26.19,26.13,26.14,14737,0
+CMSC.US,D,20190326,000000,26.2,26.21,26.13,26.21,29348,0
+CMSC.US,D,20190327,000000,26.22,26.33,26.19,26.28,34688,0
+CMSC.US,D,20190328,000000,25.99,26.2,25.99,26.17,33937,0
+CMSC.US,D,20190329,000000,26.18,26.25,26.1,26.17,131669,0
+CMSC.US,D,20190401,000000,26.16,26.31,26.16,26.25,11334,0
+CMSC.US,D,20190402,000000,26.1367,26.25,26.13,26.13,19623,0
+CMSC.US,D,20190403,000000,26.23,26.23,26.15,26.15,9764,0
+CMSC.US,D,20190404,000000,26.15,26.2,26.12,26.12,4772,0
+CMSC.US,D,20190405,000000,26.1373,26.19,26.06,26.18,24568,0
+CMSC.US,D,20190408,000000,26.1475,26.1475,26,26.03,12608,0
+CMSC.US,D,20190409,000000,26.07,26.07,26,26,4510,0
+CMSC.US,D,20190410,000000,25.9845,26.04,25.94,25.95,14188,0
+CMSC.US,D,20190411,000000,25.99,26.04,25.93,26.04,6452,0
+CMSC.US,D,20190412,000000,25.92,26,25.92,25.96,3273,0
+CMSC.US,D,20190415,000000,26.04,26.04,25.99,26.01,5259,0
+CMSC.US,D,20190416,000000,26.07,26.14,25.99,25.99,27831,0
+CMSC.US,D,20190417,000000,26.06,26.12,26.03,26.12,5165,0
+CMSC.US,D,20190418,000000,26.03,26.15,26.03,26.15,8006,0
+CMSC.US,D,20190422,000000,26.15,26.24,26.0932,26.24,5793,0
+CMSC.US,D,20190423,000000,26.24,26.34,26.22,26.32,14619,0
+CMSC.US,D,20190424,000000,26.2246,26.38,26.2246,26.38,8542,0
+CMSC.US,D,20190425,000000,26.34,26.38,26.1901,26.38,7364,0
+CMSC.US,D,20190426,000000,26.354,26.3657,26.1,26.2,22775,0
+CMSC.US,D,20190429,000000,26.21,26.25,26.11,26.24,10745,0
+CMSC.US,D,20190430,000000,26.16,26.56,26.14,26.56,115095,0
+CMSC.US,D,20190501,000000,26.51,26.51,26.41,26.43,9308,0
+CMSC.US,D,20190502,000000,26.4491,26.4491,26.33,26.37,5128,0
+CMSC.US,D,20190503,000000,26.48,26.48,26.31,26.31,5553,0
+CMSC.US,D,20190506,000000,26.25,26.39,26.23,26.39,13033,0
+CMSC.US,D,20190507,000000,26.38,26.38,26.3,26.34,6909,0
+CMSC.US,D,20190508,000000,26.34,26.34,26.26,26.32,4888,0
+CMSC.US,D,20190509,000000,26.26,26.3,26.21,26.24,14229,0
+CMSC.US,D,20190510,000000,26.27,26.31,26.27,26.3,4579,0
+CMSC.US,D,20190513,000000,26.14,26.28,26.14,26.27,7575,0
+CMSC.US,D,20190514,000000,26.25,26.37,26.25,26.34,4861,0
+CMSC.US,D,20190515,000000,26.38,26.49,26.38,26.49,9194,0
+CMSC.US,D,20190516,000000,26.47,26.54,26.39,26.5,10734,0
+CMSC.US,D,20190517,000000,26.48,26.49,26.44,26.45,6424,0
+CMSC.US,D,20190520,000000,26.39,26.45,26.19,26.3,18857,0
+CMSC.US,D,20190521,000000,26.2957,26.43,26.2957,26.43,2740,0
+CMSC.US,D,20190522,000000,26.44,26.5,26.44,26.48,12577,0
+CMSC.US,D,20190523,000000,26.55,26.55,26.5,26.52,8425,0
+CMSC.US,D,20190524,000000,26.55,26.69,26.55,26.69,8254,0
+CMSC.US,D,20190528,000000,26.555,26.6,26.51,26.58,13496,0
+CMSC.US,D,20190529,000000,26.6,26.6,26.51,26.54,12580,0
+CMSC.US,D,20190530,000000,26.5956,26.64,26.54,26.62,11194,0
+CMSC.US,D,20190531,000000,26.685,27.03,26.61,26.89,101808,0
+CMSC.US,D,20190603,000000,26.95,26.95,26.8,26.876,7321,0
+CMSC.US,D,20190604,000000,26.86,26.89,26.841,26.88,6374,0
+CMSC.US,D,20190605,000000,26.8659,26.931,26.83,26.85,11223,0
+CMSC.US,D,20190606,000000,26.8401,26.93,26.77,26.79,11612,0
+CMSC.US,D,20190607,000000,26.87,26.94,26.8563,26.93,5789,0
+CMSC.US,D,20190610,000000,26.92,26.93,26.82,26.93,5610,0
+CMSC.US,D,20190611,000000,26.9497,26.99,26.87,26.895,3497,0
+CMSC.US,D,20190612,000000,26.86,26.8936,26.8201,26.87,9870,0
+CMSC.US,D,20190613,000000,26.87,26.97,26.85,26.86,16043,0
+CMSC.US,D,20190614,000000,26.85,26.94,26.825,26.84,9382,0
+CMSC.US,D,20190617,000000,26.87,26.98,26.8541,26.88,5248,0
+CMSC.US,D,20190618,000000,26.95,27,26.83,26.88,15858,0
+CMSC.US,D,20190619,000000,26.9196,26.95,26.69,26.72,25074,0
+CMSC.US,D,20190620,000000,26.755,26.91,26.72,26.87,100339,0
+CMSC.US,D,20190621,000000,26.91,26.94,26.825,26.85,7296,0
+CMSC.US,D,20190624,000000,26.89,26.89,26.8,26.85,9891,0
+CMSC.US,D,20190625,000000,26.93,26.93,26.79,26.89,8722,0
+CMSC.US,D,20190626,000000,26.93,27.04,26.8,26.95,42356,0
+CMSC.US,D,20190627,000000,26.68,26.78,26.612,26.65,36314,0
+CMSC.US,D,20190628,000000,26.68,26.74,26.58,26.65,92342,0
+CMSC.US,D,20190701,000000,26.6,26.6,26.38,26.46,12871,0
+CMSC.US,D,20190702,000000,26.4,26.48,26.3396,26.41,8001,0
+CMSC.US,D,20190703,000000,26.3512,26.5,26.3512,26.45,9699,0
+CMSC.US,D,20190705,000000,26.38,26.38,26.32,26.34,2997,0
+CMSC.US,D,20190708,000000,26.42,26.42,26.36,26.3973,927,0
+CMSC.US,D,20190709,000000,26.43,26.4593,26.3549,26.44,11261,0
+CMSC.US,D,20190710,000000,26.4556,26.66,26.405,26.66,30060,0
+CMSC.US,D,20190711,000000,26.69,26.7376,26.53,26.71,7068,0
+CMSC.US,D,20190712,000000,26.7,26.7,26.6657,26.68,8387,0
+CMSC.US,D,20190715,000000,26.69,26.69,26.5801,26.69,17393,0
+CMSC.US,D,20190716,000000,26.69,26.74,26.6684,26.74,4699,0
+CMSC.US,D,20190717,000000,26.74,26.89,26.73,26.89,11067,0
+CMSC.US,D,20190718,000000,26.89,27.14,26.89,27.14,12832,0
+CMSC.US,D,20190719,000000,27.14,27.42,27.13,27.4,42304,0
+CMSC.US,D,20190722,000000,27.41,27.48,27.3926,27.46,11701,0
+CMSC.US,D,20190723,000000,27.44,27.5,27.4,27.4,19947,0
+CMSC.US,D,20190724,000000,27.44,27.44,27.38,27.43,13628,0
+CMSC.US,D,20190725,000000,27.45,27.45,27.21,27.25,14563,0
+CMSC.US,D,20190726,000000,27.26,27.39,27.26,27.39,8222,0
+CMSC.US,D,20190729,000000,27.4,27.46,27.39,27.45,10438,0
+CMSC.US,D,20190730,000000,27.44,27.68,27.4331,27.68,11607,0
+CMSC.US,D,20190731,000000,27.67,27.88,27.58,27.58,125538,0
+CMSC.US,D,20190801,000000,27.55,27.665,27.31,27.34,16879,0
+CMSC.US,D,20190802,000000,27.3515,27.44,27.24,27.44,8127,0
+CMSC.US,D,20190805,000000,27.1434,27.1714,27.035,27.09,10009,0
+CMSC.US,D,20190806,000000,27.08,27.18,26.94,27.16,5814,0
+CMSC.US,D,20190807,000000,27.18,27.18,26.915,27.0269,3096,0
+CMSC.US,D,20190808,000000,27.0501,27.29,27.0501,27.29,10798,0
+CMSC.US,D,20190809,000000,27.11,27.245,27.07,27.21,1756,0
+CMSC.US,D,20190812,000000,27.0827,27.28,27.0827,27.22,1948,0
+CMSC.US,D,20190813,000000,27.04,27.43,27.04,27.42,5447,0
+CMSC.US,D,20190814,000000,27.305,27.52,27.305,27.52,5777,0
+CMSC.US,D,20190815,000000,27.35,27.65,27.35,27.65,14932,0
+CMSC.US,D,20190816,000000,27.6083,27.65,27.4,27.55,15278,0
+CMSC.US,D,20190819,000000,27.52,27.65,27.4501,27.65,11108,0
+CMSC.US,D,20190820,000000,27.63,27.7,27.531,27.7,9032,0
+CMSC.US,D,20190821,000000,27.6101,27.91,27.6101,27.82,12025,0
+CMSC.US,D,20190822,000000,27.98,28.01,27.95,27.99,3968,0
+CMSC.US,D,20190823,000000,27.9863,28.07,27.84,27.92,10082,0
+CMSC.US,D,20190826,000000,27.942,28.03,27.76,27.76,213560,0
+CMSC.US,D,20190827,000000,27.85,27.91,27.71,27.76,8878,0
+CMSC.US,D,20190828,000000,27.865,28.07,27.85,28,17657,0
+CMSC.US,D,20190829,000000,27.99,28.16,27.9801,28.16,11737,0
+CMSC.US,D,20190830,000000,28.14,28.36,28.14,28.16,103441,0
+CMSC.US,D,20190903,000000,28.16,28.36,28.16,28.21,10971,0
+CMSC.US,D,20190904,000000,28.25,28.33,28.25,28.33,8678,0
+CMSC.US,D,20190905,000000,28.2556,28.3,28.2,28.26,8449,0
+CMSC.US,D,20190906,000000,28.2209,28.2611,28.21,28.25,5895,0
+CMSC.US,D,20190909,000000,28.14,28.22,28.07,28.15,11171,0
+CMSC.US,D,20190910,000000,28.08,28.08,27.81,27.81,7292,0
+CMSC.US,D,20190911,000000,27.68,27.86,27.68,27.86,10669,0
+CMSC.US,D,20190912,000000,27.8044,27.94,27.8044,27.94,6658,0
+CMSC.US,D,20190913,000000,27.96,27.97,27.11,27.21,26491,0
+CMSC.US,D,20190916,000000,27.2,27.41,27.14,27.4,15329,0
+CMSC.US,D,20190917,000000,27.46,27.7,27.46,27.57,14594,0
+CMSC.US,D,20190918,000000,27.64,27.85,27.59,27.8,6660,0
+CMSC.US,D,20190919,000000,27.8,28.15,27.8,28.12,9655,0
+CMSC.US,D,20190920,000000,28.19,28.2,28.06,28.2,4989,0
+CMSC.US,D,20190923,000000,28.1724,28.53,28.1724,28.52,13329,0
+CMSC.US,D,20190924,000000,28.5299,28.67,28.33,28.53,28889,0
+CMSC.US,D,20190925,000000,28.5,28.64,28.39,28.53,6411,0
+CMSC.US,D,20190926,000000,28.4119,28.5,28.39,28.46,3084,0
+CMSC.US,D,20190927,000000,28.21,28.48,28.065,28.44,26149,0
+CMSC.US,D,20190930,000000,28.1053,28.5336,28.05,28.27,186347,0
+CMSC.US,D,20191001,000000,28.21,28.21,28.03,28.05,10379,0
+CMSC.US,D,20191002,000000,28.03,28.03,27.78,27.85,11201,0
+CMSC.US,D,20191003,000000,27.9141,27.9351,27.9141,27.9351,837,0
+CMSC.US,D,20191004,000000,27.8859,28.0029,27.86,27.874,8888,0
+CMSC.US,D,20191007,000000,27.925,27.93,27.82,27.88,4022,0
+CMSC.US,D,20191008,000000,27.9547,27.9547,27.84,27.84,3103,0
+CMSC.US,D,20191009,000000,27.83,28,27.57,27.57,22300,0
+CMSC.US,D,20191010,000000,27.6434,27.71,27.54,27.64,4947,0
+CMSC.US,D,20191011,000000,27.6926,27.81,27.6926,27.7734,8554,0
+CMSC.US,D,20191014,000000,27.7401,27.96,27.72,27.96,7953,0
+CMSC.US,D,20191015,000000,27.96,27.96,27.76,27.93,34885,0
+CMSC.US,D,20191016,000000,27.79,28,27.781,27.95,20364,0
+CMSC.US,D,20191017,000000,27.93,28.04,27.8685,28,17298,0
+CMSC.US,D,20191018,000000,27.9888,27.9989,27.86,27.88,6871,0
+CMSC.US,D,20191021,000000,27.86,27.86,27.7803,27.83,60283,0
+CMSC.US,D,20191022,000000,27.8,27.85,27.79,27.85,15088,0
+CMSC.US,D,20191023,000000,27.83,27.83,27.71,27.82,18262,0
+CMSC.US,D,20191024,000000,27.77,27.83,27.7039,27.82,130242,0
+CMSC.US,D,20191025,000000,27.8,27.8,27.72,27.79,10428,0
+CMSC.US,D,20191028,000000,27.73,27.8,27.7,27.78,3437,0
+CMSC.US,D,20191029,000000,27.649,27.65,27.53,27.6,7487,0
+CMSC.US,D,20191030,000000,27.52,27.55,27.29,27.46,19433,0
+CMSC.US,D,20191031,000000,27.49,27.63,27.41,27.46,127797,0
+CMSC.US,D,20191101,000000,27.5415,27.5415,27.16,27.24,38506,0
+CMSC.US,D,20191104,000000,27.24,27.29,27.2,27.27,26565,0
+CMSC.US,D,20191105,000000,27.23,27.25,27.15,27.25,3463,0
+CMSC.US,D,20191106,000000,27.2,27.3,27.15,27.3,17205,0
+CMSC.US,D,20191107,000000,27.2,27.22,26.92,27.06,14018,0
+CMSC.US,D,20191108,000000,26.95,26.95,26.76,26.76,127620,0
+CMSC.US,D,20191111,000000,26.81,26.89,26.71,26.89,8348,0
+CMSC.US,D,20191112,000000,26.88,26.95,26.81,26.95,8550,0
+CMSC.US,D,20191113,000000,26.96,27,26.89,26.89,18609,0
+CMSC.US,D,20191114,000000,26.92,27.01,26.92,26.98,6868,0
+CMSC.US,D,20191115,000000,26.93,27.01,26.93,26.99,10499,0
+CMSC.US,D,20191118,000000,26.95,27.18,26.95,27.18,57375,0
+CMSC.US,D,20191119,000000,27.1404,27.179,26.95,27.08,11971,0
+CMSC.US,D,20191120,000000,27,27.07,26.95,27.044,5607,0
+CMSC.US,D,20191121,000000,26.91,26.96,26.861,26.96,1780,0
+CMSC.US,D,20191122,000000,26.95,26.95,26.82,26.86,3133,0
+CMSC.US,D,20191125,000000,26.94,26.97,26.8,26.96,20327,0
+CMSC.US,D,20191126,000000,26.8893,27.0096,26.84,26.9721,24753,0
+CMSC.US,D,20191127,000000,26.91,26.98,26.65,26.75,22677,0
+CMSC.US,D,20191129,000000,26.83,26.83,26.45,26.58,42242,0
+CMSC.US,D,20191202,000000,26.61,26.61,26.3116,26.43,27330,0
+CMSC.US,D,20191203,000000,26.36,26.51,26.36,26.51,24932,0
+CMSC.US,D,20191204,000000,26.51,26.63,26.51,26.56,31662,0
+CMSC.US,D,20191205,000000,26.56,26.57,26.45,26.5189,23165,0
+CMSC.US,D,20191206,000000,26.52,26.61,26.51,26.61,8206,0
+CMSC.US,D,20191209,000000,26.6705,26.6705,26.55,26.65,11253,0
+CMSC.US,D,20191210,000000,26.6,26.69,26.6,26.62,12476,0
+CMSC.US,D,20191211,000000,26.72,26.81,26.633,26.79,5162,0
+CMSC.US,D,20191212,000000,26.82,26.825,26.7149,26.79,8845,0
+CMSC.US,D,20191213,000000,26.79,27.07,26.7,27.07,32180,0
+CMSC.US,D,20191216,000000,27.09,27.22,27.09,27.18,18970,0
+CMSC.US,D,20191217,000000,27.19,27.3,27.19,27.3,10800,0
+CMSC.US,D,20191218,000000,27.23,27.4,27.2,27.35,9092,0
+CMSC.US,D,20191219,000000,27.27,27.27,27.16,27.23,20037,0
+CMSC.US,D,20191220,000000,27.2882,27.31,27.21,27.21,2236,0
+CMSC.US,D,20191223,000000,27.31,27.49,27.26,27.49,7709,0
+CMSC.US,D,20191224,000000,27.3489,27.425,27.3489,27.37,3793,0
+CMSC.US,D,20191226,000000,27.3007,27.37,27.2,27.2,4462,0
+CMSC.US,D,20191227,000000,27.2,27.27,27.117,27.27,44001,0
+CMSC.US,D,20191230,000000,26.94,26.94,26.71,26.87,17961,0
+CMSC.US,D,20191231,000000,26.76,26.82,26.76,26.77,14604,0
+CMSC.US,D,20200102,000000,26.87,27.17,26.87,27.17,30941,0
+CMSC.US,D,20200103,000000,27.16,27.18,27.07,27.18,139786,0
+CMSC.US,D,20200106,000000,27.16,27.26,27.1,27.14,24957,0
+CMSC.US,D,20200107,000000,27.04,27.04,26.88,26.98,19565,0
+CMSC.US,D,20200108,000000,26.96,27.05,26.8871,26.95,40638,0
+CMSC.US,D,20200109,000000,27.02,27.08,26.98,27.07,21257,0
+CMSC.US,D,20200110,000000,27.08,27.21,27.08,27.21,25993,0
+CMSC.US,D,20200113,000000,27.21,27.3,27.1701,27.29,21108,0
+CMSC.US,D,20200114,000000,27.239,27.239,27.01,27.18,13314,0
+CMSC.US,D,20200115,000000,27.22,27.27,27.09,27.26,14347,0
+CMSC.US,D,20200116,000000,27.22,27.26,27.21,27.21,10213,0
+CMSC.US,D,20200117,000000,27.26,27.32,27.16,27.32,24457,0
+CMSC.US,D,20200121,000000,27.32,27.4,27.32,27.4,9435,0
+CMSC.US,D,20200122,000000,27.315,27.3919,27.315,27.37,7244,0
+CMSC.US,D,20200123,000000,27.31,27.42,27.26,27.42,6601,0
+CMSC.US,D,20200124,000000,27.312,27.4,27.312,27.4,1606,0
+CMSC.US,D,20200127,000000,27.4,27.4,27.3085,27.34,3055,0
+CMSC.US,D,20200128,000000,27.3246,27.39,27.32,27.34,9780,0
+CMSC.US,D,20200129,000000,27.3479,27.3558,27.31,27.35,26105,0
+CMSC.US,D,20200130,000000,27.34,27.43,27.34,27.39,16194,0
+CMSC.US,D,20200131,000000,27.47,27.47,27.3699,27.4,75070,0
+CMSC.US,D,20200203,000000,27.45,27.51,27.4297,27.45,49283,0
+CMSC.US,D,20200204,000000,27.52,27.61,27.39,27.45,20221,0
+CMSC.US,D,20200205,000000,27.6,27.66,27.51,27.53,56293,0
+CMSC.US,D,20200206,000000,27.5966,27.64,27.57,27.64,11678,0
+CMSC.US,D,20200207,000000,27.64,27.87,27.53,27.76,33596,0
+CMSC.US,D,20200210,000000,27.8,27.93,27.8,27.9,8080,0
+CMSC.US,D,20200211,000000,27.8277,27.96,27.8277,27.87,9815,0
+CMSC.US,D,20200212,000000,27.92,27.92,27.84,27.85,10950,0
+CMSC.US,D,20200213,000000,27.8,27.83,27.58,27.63,33517,0
+CMSC.US,D,20200214,000000,27.7744,27.84,27.7,27.71,5760,0
+CMSC.US,D,20200218,000000,27.68,27.741,27.54,27.55,12853,0
+CMSC.US,D,20200219,000000,27.64,27.6893,27.45,27.45,5964,0
+CMSC.US,D,20200220,000000,27.4676,27.55,27.45,27.55,9998,0
+CMSC.US,D,20200221,000000,27.52,27.52,27.38,27.38,13814,0
+CMSC.US,D,20200224,000000,27.3,27.3243,27.13,27.13,12031,0
+CMSC.US,D,20200225,000000,27.16,27.2699,26.91,26.95,58767,0
+CMSC.US,D,20200226,000000,27,27.0243,26.74,26.945,14059,0
+CMSC.US,D,20200227,000000,26.82,26.93,26.57,26.79,15310,0
+CMSC.US,D,20200228,000000,26.3,26.56,26.18,26.18,109599,0
+CMSC.US,D,20200302,000000,26.18,26.61,26.18,26.6,35301,0
+CMSC.US,D,20200303,000000,26.73,26.99,26.72,26.93,15651,0
+CMSC.US,D,20200304,000000,27.04,27.25,27,27.13,16113,0
+CMSC.US,D,20200305,000000,27.08,27.17,26.875,27.09,11916,0
+CMSC.US,D,20200306,000000,26.84,27,26.53,26.6,67388,0
+CMSC.US,D,20200309,000000,24.51,26.6,24.06,26.07,74501,0
+CMSC.US,D,20200310,000000,26.48,26.5,26.11,26.32,33825,0
+CMSC.US,D,20200311,000000,26.3,26.5,25.78,25.82,23030,0
+CMSC.US,D,20200312,000000,25.45,25.45,23,23.47,96355,0
+CMSC.US,D,20200313,000000,23.87,25.54,23.87,24.89,533066,0
+CMSC.US,D,20200316,000000,23.99,24.3938,23.7,23.78,53717,0
+CMSC.US,D,20200317,000000,24.04,24.63,23.6,23.75,45200,0
+CMSC.US,D,20200318,000000,23.47,23.6,17,19,66546,0
+CMSC.US,D,20200319,000000,19.26,22.91,18.74,21.9,62074,0
+CMSC.US,D,20200320,000000,23,23.93,22.4,23.2,52798,0
+CMSC.US,D,20200323,000000,22.61,22.9132,19.55,21.05,33992,0
+CMSC.US,D,20200324,000000,22.2,23.83,22.2,22.9,19527,0
+CMSC.US,D,20200325,000000,23.73,25.23,23.42,24.25,49966,0
+CMSC.US,D,20200326,000000,24.71,25.272,24.71,25.22,33577,0
+CMSC.US,D,20200327,000000,24.97,25.05,24.74,24.93,20057,0
+CMSC.US,D,20200330,000000,24.76,25.07,24.62,25,29311,0
+CMSC.US,D,20200331,000000,24.91,25.435,24.8,25.2,34213,0
+CMSC.US,D,20200401,000000,25.04,25.07,24.6,25.07,19097,0
+CMSC.US,D,20200402,000000,25,25.302,24.7,25.09,18739,0
+CMSC.US,D,20200403,000000,24.8623,25.05,24.75,25.04,31533,0
+CMSC.US,D,20200406,000000,25,25.67,25,25.55,10642,0
+CMSC.US,D,20200407,000000,25.67,25.75,25.55,25.75,15986,0
+CMSC.US,D,20200408,000000,25.84,26.31,25.6501,26.17,13563,0
+CMSC.US,D,20200409,000000,26.38,26.87,26.38,26.75,15107,0
+CMSC.US,D,20200413,000000,26.8,26.8,26,26.5021,3531,0
+CMSC.US,D,20200414,000000,26.5,26.74,26.3,26.72,11191,0
+CMSC.US,D,20200415,000000,26.68,26.74,26.36,26.74,5562,0
+CMSC.US,D,20200416,000000,26.89,26.89,26.47,26.63,2708,0
+CMSC.US,D,20200417,000000,26.82,27.1,26.68,26.904,6173,0
+CMSC.US,D,20200420,000000,26.7795,26.79,26.53,26.79,1766,0
+CMSC.US,D,20200421,000000,26.66,26.76,26.35,26.44,8534,0
+CMSC.US,D,20200422,000000,26.87,26.87,26.6,26.675,9122,0
+CMSC.US,D,20200423,000000,26.71,26.84,26.6601,26.84,10992,0
+CMSC.US,D,20200424,000000,26.75,27.03,26.55,26.73,2972,0
+CMSC.US,D,20200427,000000,26.8193,26.97,26.8193,26.96,1542,0
+CMSC.US,D,20200428,000000,26.85,27.14,26.85,27.03,10791,0
+CMSC.US,D,20200429,000000,26.7275,27.17,26.7275,27,16397,0
+CMSC.US,D,20200430,000000,27,27.13,26.76,26.76,21376,0
+CMSC.US,D,20200501,000000,26.69,26.95,26.625,26.94,11977,0
+CMSC.US,D,20200504,000000,26.9,27.15,26.8042,27.14,4247,0
+CMSC.US,D,20200505,000000,27,27.17,26.96,26.96,4424,0
+CMSC.US,D,20200506,000000,26.905,26.9335,26.65,26.65,6033,0
+CMSC.US,D,20200507,000000,26.72,26.74,26.71,26.72,7884,0
+CMSC.US,D,20200508,000000,26.76,26.8387,26.67,26.72,7575,0
+CMSC.US,D,20200511,000000,26.71,26.72,26.6,26.72,5714,0
+CMSC.US,D,20200512,000000,26.74,26.74,26.6128,26.6128,811,0
+CMSC.US,D,20200513,000000,26.75,26.75,26.34,26.36,8774,0
+CMSC.US,D,20200514,000000,26.41,26.47,25.25,26.27,9656,0
+CMSC.US,D,20200515,000000,26.46,26.48,26.345,26.4,8218,0
+CMSC.US,D,20200518,000000,26.46,26.64,26.315,26.57,25413,0
+CMSC.US,D,20200519,000000,26.42,26.6168,26.42,26.6168,5567,0
+CMSC.US,D,20200520,000000,26.5633,26.6317,26.51,26.55,2295,0
+CMSC.US,D,20200521,000000,26.6518,26.685,26.635,26.65,5874,0
+CMSC.US,D,20200522,000000,26.66,26.72,26.65,26.65,4907,0
+CMSC.US,D,20200526,000000,26.9,26.9,26.7116,26.7116,17848,0
+CMSC.US,D,20200527,000000,26.9,26.9,26.6,26.8,14889,0
+CMSC.US,D,20200528,000000,26.83,26.92,26.795,26.81,5348,0
+CMSC.US,D,20200529,000000,27,27.02,26.73,27.02,6016,0
+CMSC.US,D,20200601,000000,26.8465,27.05,26.8465,27.05,8331,0
+CMSC.US,D,20200602,000000,26.89,27.23,26.88,27.23,7677,0
+CMSC.US,D,20200603,000000,27.23,27.33,27.2,27.33,16500,0
+CMSC.US,D,20200604,000000,27.33,27.33,27.136,27.31,1748,0
+CMSC.US,D,20200605,000000,27.33,27.425,27.195,27.33,5061,0
+CMSC.US,D,20200608,000000,27.3,27.58,27.27,27.58,8560,0
+CMSC.US,D,20200609,000000,27.56,27.56,27.23,27.32,5441,0
+CMSC.US,D,20200610,000000,27.18,27.39,27.08,27.39,3949,0
+CMSC.US,D,20200611,000000,27.13,27.13,26.51,26.5472,11259,0
+CMSC.US,D,20200612,000000,26.79,26.79,26.51,26.51,5450,0
+CMSC.US,D,20200615,000000,26.51,26.67,26.365,26.49,8810,0
+CMSC.US,D,20200616,000000,26.74,26.74,26.51,26.5506,2710,0
+CMSC.US,D,20200617,000000,26.735,26.8,26.55,26.65,4334,0
+CMSC.US,D,20200618,000000,26.82,26.82,26.55,26.6,3952,0
+CMSC.US,D,20200619,000000,26.58,26.67,26.55,26.65,4055,0
+CMSC.US,D,20200622,000000,26.68,26.6934,26.54,26.54,3733,0
+CMSC.US,D,20200623,000000,26.59,26.6744,26.54,26.57,4424,0
+CMSC.US,D,20200624,000000,26.585,26.585,26.305,26.42,11077,0
+CMSC.US,D,20200625,000000,26.54,26.54,26.26,26.39,5192,0
+CMSC.US,D,20200626,000000,26.3963,26.3963,26.11,26.12,6164,0
+CMSC.US,D,20200629,000000,25.9,25.9,25.64,25.72,24523,0
+CMSC.US,D,20200630,000000,25.83,25.87,25.48,25.58,113739,0
+CMSC.US,D,20200701,000000,25.75,26.08,25.75,26.03,46946,0
+CMSC.US,D,20200702,000000,26.09,26.34,26.09,26.3,6254,0
+CMSC.US,D,20200706,000000,26.32,26.32,26.11,26.27,13505,0
+CMSC.US,D,20200707,000000,26.2,26.2,26.12,26.12,31602,0
+CMSC.US,D,20200708,000000,26.26,26.26,26.05,26.11,13996,0
+CMSC.US,D,20200709,000000,26.15,26.34,26.12,26.28,3838,0
+CMSC.US,D,20200710,000000,26.38,26.6,26.38,26.6,5397,0
+CMSC.US,D,20200713,000000,26.57,26.6,26.46,26.46,4077,0
+CMSC.US,D,20200714,000000,26.4009,26.5836,26.4009,26.45,5040,0
+CMSC.US,D,20200715,000000,26.55,26.62,26.4,26.62,6858,0
+CMSC.US,D,20200716,000000,26.6,26.65,26.555,26.63,6240,0
+CMSC.US,D,20200717,000000,26.66,26.83,26.66,26.83,9230,0
+CMSC.US,D,20200720,000000,26.75,26.87,26.75,26.87,4466,0
+CMSC.US,D,20200721,000000,26.86,26.93,26.82,26.885,3578,0
+CMSC.US,D,20200722,000000,26.92,26.98,26.9,26.98,8385,0
+CMSC.US,D,20200723,000000,26.99,27.09,26.99,27.08,3451,0
+CMSC.US,D,20200724,000000,27.155,27.22,27.155,27.22,3422,0
+CMSC.US,D,20200727,000000,27.0301,27.4299,27.0301,27.4299,6623,0
+CMSC.US,D,20200728,000000,27.22,27.48,27.22,27.33,5842,0
+CMSC.US,D,20200729,000000,27.37,27.5507,27.36,27.52,7020,0
+CMSC.US,D,20200730,000000,27.5,27.5414,27.33,27.33,8763,0
+CMSC.US,D,20200731,000000,27.43,27.51,27.27,27.27,7270,0
+CMSC.US,D,20200803,000000,27.4732,27.497,27.471,27.48,2854,0
+CMSC.US,D,20200804,000000,27.3997,27.47,27.3997,27.47,1325,0
+CMSC.US,D,20200805,000000,27.3665,27.65,27.3665,27.65,3485,0
+CMSC.US,D,20200806,000000,27.55,27.63,27.4819,27.61,5977,0
+CMSC.US,D,20200807,000000,27.5077,27.6,27.5,27.6,9820,0
+CMSC.US,D,20200810,000000,27.581,27.635,27.5,27.5,5060,0
+CMSC.US,D,20200811,000000,27.66,27.66,27.5,27.5,5632,0
+CMSC.US,D,20200812,000000,27.61,27.7,27.54,27.54,9965,0
+CMSC.US,D,20200813,000000,27.73,27.7554,27.65,27.73,4877,0
+CMSC.US,D,20200814,000000,27.7046,27.84,27.7046,27.79,5524,0
+CMSC.US,D,20200817,000000,27.84,27.84,27.78,27.78,4966,0
+CMSC.US,D,20200818,000000,27.68,27.68,27.6,27.68,26595,0
+CMSC.US,D,20200819,000000,27.73,27.77,27.68,27.68,7522,0
+CMSC.US,D,20200820,000000,27.79,27.85,27.6382,27.68,8372,0
+CMSC.US,D,20200821,000000,27.6597,27.68,27.6,27.6776,4483,0
+CMSC.US,D,20200824,000000,27.6624,27.685,27.65,27.68,9420,0
+CMSC.US,D,20200825,000000,27.7,27.71,27.67,27.695,5300,0
+CMSC.US,D,20200826,000000,27.7,27.7,27.585,27.67,11785,0
+CMSC.US,D,20200827,000000,27.705,27.705,27.675,27.68,10746,0
+CMSC.US,D,20200828,000000,27.7,27.7,27.535,27.535,1857,0
+CMSC.US,D,20200831,000000,27.55,27.61,27.43,27.43,29761,0
+CMSC.US,D,20200901,000000,27.5,27.5613,27.43,27.52,7158,0
+CMSC.US,D,20200902,000000,27.59,27.59,27.5063,27.5837,4463,0
+CMSC.US,D,20200903,000000,27.5,27.58,27.34,27.58,19151,0
+CMSC.US,D,20200904,000000,27.5807,27.5807,27.2501,27.34,10512,0
+CMSC.US,D,20200908,000000,27.44,27.44,27.15,27.37,8000,0
+CMSC.US,D,20200909,000000,27.4,27.44,27.32,27.32,2270,0
+CMSC.US,D,20200910,000000,27.38,27.464,27.34,27.37,11924,0
+CMSC.US,D,20200911,000000,27.37,27.41,27.26,27.29,5843,0
+CMSC.US,D,20200914,000000,27.39,27.4167,27.34,27.38,3548,0
+CMSC.US,D,20200915,000000,27.32,27.53,27.3,27.34,16058,0
+CMSC.US,D,20200916,000000,27.51,27.687,27.45,27.49,16540,0
+CMSC.US,D,20200917,000000,27.63,27.7,27.51,27.585,8533,0
+CMSC.US,D,20200918,000000,27.5233,27.535,27.5233,27.535,601,0
+CMSC.US,D,20200921,000000,27.54,27.54,27.35,27.45,2754,0
+CMSC.US,D,20200922,000000,27.45,27.71,27.45,27.5749,9871,0
+CMSC.US,D,20200923,000000,27.5,27.605,27.25,27.39,20478,0
+CMSC.US,D,20200924,000000,27.39,27.39,27.13,27.13,3258,0
+CMSC.US,D,20200925,000000,27.08,27.19,26.99,27.09,96027,0
+CMSC.US,D,20200928,000000,27.19,27.31,27.04,27.18,41262,0
+CMSC.US,D,20200929,000000,26.71,26.77,26.68,26.7,11912,0
+CMSC.US,D,20200930,000000,26.7966,26.7966,26.43,26.43,296998,0
+CMSC.US,D,20201001,000000,26.58,26.74,26.54,26.7,64091,0
+CMSC.US,D,20201002,000000,26.54,26.71,26.5,26.67,45763,0
+CMSC.US,D,20201005,000000,26.72,26.86,26.71,26.83,22079,0
+CMSC.US,D,20201006,000000,26.83,26.95,26.74,26.93,41005,0
+CMSC.US,D,20201007,000000,26.96,27.07,26.94,27.02,17351,0
+CMSC.US,D,20201008,000000,27.09,27.1,27.02,27.1,8804,0
+CMSC.US,D,20201009,000000,27.0341,27.04,26.95,26.99,9344,0
+CMSC.US,D,20201012,000000,26.99,27.03,26.92,26.97,7581,0
+CMSC.US,D,20201013,000000,26.92,27.05,26.92,27.05,19965,0
+CMSC.US,D,20201014,000000,26.97,27.03,26.9101,26.92,4893,0
+CMSC.US,D,20201015,000000,26.87,26.97,26.8445,26.94,10535,0
+CMSC.US,D,20201016,000000,26.93,27.05,26.92,26.94,8288,0
+CMSC.US,D,20201019,000000,26.955,26.96,26.77,26.8,10432,0
+CMSC.US,D,20201020,000000,26.86,26.92,26.8,26.84,11298,0
+CMSC.US,D,20201021,000000,26.92,26.96,26.66,26.7,13180,0
+CMSC.US,D,20201022,000000,26.7707,26.86,26.75,26.8,10329,0
+CMSC.US,D,20201023,000000,26.875,27.07,26.81,27.07,23759,0
+CMSC.US,D,20201026,000000,27.052,27.06,26.95,27.03,16911,0
+CMSC.US,D,20201027,000000,27.05,27.34,27.005,27.3,102902,0
+CMSC.US,D,20201028,000000,27.25,27.26,26.98,26.995,23513,0
+CMSC.US,D,20201029,000000,27.15,27.27,27.1409,27.15,16758,0
+CMSC.US,D,20201030,000000,27.18,27.47,27.0619,27.47,275060,0
+CMSC.US,D,20201102,000000,27.42,27.68,27.42,27.52,42660,0
+CMSC.US,D,20201103,000000,27.67,27.73,27.52,27.54,34738,0
+CMSC.US,D,20201104,000000,27.67,27.76,27.58,27.68,21898,0
+CMSC.US,D,20201105,000000,27.76,27.88,27.54,27.56,33509,0
+CMSC.US,D,20201106,000000,27.63,27.63,27.41,27.48,30628,0
+CMSC.US,D,20201109,000000,27.78,27.82,27.55,27.68,19142,0
+CMSC.US,D,20201110,000000,27.708,27.7979,27.628,27.71,8198,0
+CMSC.US,D,20201111,000000,27.79,27.83,27.63,27.63,3266,0
+CMSC.US,D,20201112,000000,27.75,27.86,27.65,27.65,7475,0
+CMSC.US,D,20201113,000000,27.74,27.83,27.72,27.81,16513,0
+CMSC.US,D,20201116,000000,27.73,28.11,27.73,28.11,13546,0
+CMSC.US,D,20201117,000000,28.01,28.02,27.73,27.75,50000,0
+CMSC.US,D,20201118,000000,27.73,27.87,27.72,27.73,12174,0
+CMSC.US,D,20201119,000000,27.83,27.89,27.75,27.75,7175,0
+CMSC.US,D,20201120,000000,27.89,27.89,27.6222,27.75,17582,0
+CMSC.US,D,20201123,000000,27.83,27.83,27.6888,27.8,9773,0
+CMSC.US,D,20201124,000000,27.82,27.82,27.61,27.67,14378,0
+CMSC.US,D,20201125,000000,27.67,27.74,27.61,27.71,5792,0
+CMSC.US,D,20201127,000000,27.75,27.83,27.715,27.78,2632,0
+CMSC.US,D,20201130,000000,27.8,27.8,27.62,27.78,9862,0
+CMSC.US,D,20201201,000000,27.79,27.79,27.6,27.78,7007,0
+CMSC.US,D,20201202,000000,27.75,27.8039,27.71,27.7561,4844,0
+CMSC.US,D,20201203,000000,27.83,27.83,27.78,27.81,8050,0
+CMSC.US,D,20201204,000000,27.81,27.87,27.7967,27.84,13463,0
+CMSC.US,D,20201207,000000,27.93,27.93,27.8,27.92,8737,0
+CMSC.US,D,20201208,000000,27.88,28,27.8,28,18403,0
+CMSC.US,D,20201209,000000,28,28.18,28,28.18,6299,0
+CMSC.US,D,20201210,000000,28.15,28.17,28.02,28.12,16039,0
+CMSC.US,D,20201211,000000,28.12,28.27,28.0843,28.16,8374,0
+CMSC.US,D,20201214,000000,28.22,28.32,28.12,28.32,33751,0
+CMSC.US,D,20201215,000000,28.19,28.2517,28.0213,28.17,32010,0
+CMSC.US,D,20201216,000000,28.24,28.24,28.06,28.115,12289,0
+CMSC.US,D,20201217,000000,28.09,28.3,28.07,28.275,9556,0
+CMSC.US,D,20201218,000000,28.19,28.28,28.0702,28.28,5617,0
+CMSC.US,D,20201221,000000,28.23,28.2714,28.1779,28.22,9905,0
+CMSC.US,D,20201222,000000,28.2,28.382,28.09,28.15,16689,0
+CMSC.US,D,20201223,000000,28.15,28.43,28.1,28.25,19152,0
+CMSC.US,D,20201224,000000,28.35,28.39,28.3,28.39,3116,0
+CMSC.US,D,20201228,000000,28.34,28.45,28.32,28.36,11122,0
+CMSC.US,D,20201229,000000,28.45,28.55,28.3,28.38,20327,0
+CMSC.US,D,20201230,000000,28.22,28.34,28.0619,28.33,24810,0
+CMSC.US,D,20201231,000000,28.34,28.47,28.25,28.4,87301,0
+CMSC.US,D,20210104,000000,28.4,28.4,28.07,28.23,5279,0
+CMSC.US,D,20210105,000000,28.15,28.15,28.045,28.15,10078,0
+CMSC.US,D,20210106,000000,28.18,28.21,27.49,27.79,23036,0
+CMSC.US,D,20210107,000000,27.78,27.78,27.2461,27.58,5739,0
+CMSC.US,D,20210108,000000,27.45,27.61,27.3601,27.61,10951,0
+CMSC.US,D,20210111,000000,27.64,27.64,27.19,27.19,4620,0
+CMSC.US,D,20210112,000000,27.31,27.31,26.91,27.12,36103,0
+CMSC.US,D,20210113,000000,27.13,27.45,27.13,27.41,5696,0
+CMSC.US,D,20210114,000000,27.45,27.61,27.26,27.61,10149,0
+CMSC.US,D,20210115,000000,27.7,27.7,27.31,27.58,7374,0
+CMSC.US,D,20210119,000000,27.5708,27.65,27.55,27.61,6361,0
+CMSC.US,D,20210120,000000,27.62,27.7,27.57,27.635,10153,0
+CMSC.US,D,20210121,000000,27.62,27.63,27.57,27.57,4934,0
+CMSC.US,D,20210122,000000,27.68,27.74,27.66,27.716,2600,0
+CMSC.US,D,20210125,000000,27.7,27.7056,27.59,27.59,3657,0
+CMSC.US,D,20210126,000000,27.59,27.78,27.58,27.78,40608,0
+CMSC.US,D,20210127,000000,27.7,27.7764,27.39,27.46,11342,0
+CMSC.US,D,20210128,000000,27.46,27.6,27.415,27.52,4332,0
+CMSC.US,D,20210129,000000,27.6,27.63,27.36,27.63,30534,0
+CMSC.US,D,20210201,000000,27.63,27.63,27.3236,27.55,3646,0
+CMSC.US,D,20210202,000000,27.67,27.75,27.64,27.66,21687,0
+CMSC.US,D,20210203,000000,27.74,27.74,27.53,27.62,3224,0
+CMSC.US,D,20210204,000000,27.68,27.68,27.4979,27.65,5968,0
+CMSC.US,D,20210205,000000,27.67,27.67,27.4633,27.6399,3761,0
+CMSC.US,D,20210208,000000,27.55,27.64,27.54,27.54,3307,0
+CMSC.US,D,20210209,000000,27.67,27.67,27.67,27.67,1081,0
+CMSC.US,D,20210210,000000,27.6785,27.68,27.5879,27.62,5496,0
+CMSC.US,D,20210211,000000,27.6265,27.6265,27.42,27.43,7520,0
+CMSC.US,D,20210212,000000,27.355,27.58,27.24,27.49,7698,0
+CMSC.US,D,20210216,000000,27.255,27.42,27.08,27.12,13137,0
+CMSC.US,D,20210217,000000,27.06,27.14,27.04,27.08,11191,0
+CMSC.US,D,20210218,000000,27.04,27.13,26.98,27.13,8060,0
+CMSC.US,D,20210219,000000,27.03,27.13,27.03,27.1144,5259,0
+CMSC.US,D,20210222,000000,27.07,27.08,26.96,26.97,15525,0
+CMSC.US,D,20210223,000000,26.91,27.1,26.9,26.94,4926,0
+CMSC.US,D,20210224,000000,26.87,26.875,26.57,26.595,16284,0
+CMSC.US,D,20210225,000000,26.73,26.73,26.4209,26.52,13042,0
+CMSC.US,D,20210226,000000,26.47,26.63,26.47,26.63,17958,0
+CMSC.US,D,20210301,000000,26.66,26.8,26.66,26.8,5904,0
+CMSC.US,D,20210302,000000,26.7477,26.94,26.7477,26.885,9395,0
+CMSC.US,D,20210303,000000,26.71,27.0299,26.71,27.0299,6311,0
+CMSC.US,D,20210304,000000,27.05,27.17,26.89,27,13167,0
+CMSC.US,D,20210305,000000,26.92,27.1007,26.92,27.06,3675,0
+CMSC.US,D,20210308,000000,27.06,27.19,27.06,27.19,7015,0
+CMSC.US,D,20210309,000000,27.2652,27.31,27.251,27.3,4312,0
+CMSC.US,D,20210310,000000,27.3,27.39,27.27,27.39,19142,0
+CMSC.US,D,20210311,000000,27.47,27.65,27.4537,27.65,9123,0
+CMSC.US,D,20210312,000000,27.4,27.55,27.4,27.55,5226,0
+CMSC.US,D,20210315,000000,27.42,27.66,27.42,27.64,13018,0
+CMSC.US,D,20210316,000000,27.701,27.73,27.675,27.7,3667,0
+CMSC.US,D,20210317,000000,27.7,27.84,27.56,27.84,6881,0
+CMSC.US,D,20210318,000000,27.6969,27.6969,27.42,27.42,3151,0
+CMSC.US,D,20210319,000000,27.4,27.6,27.4,27.47,2109,0
+CMSC.US,D,20210322,000000,27.595,27.6139,27.502,27.5409,3033,0
+CMSC.US,D,20210323,000000,27.665,27.7486,27.631,27.7106,2653,0
+CMSC.US,D,20210324,000000,27.7681,28.0087,27.7681,27.91,9985,0
+CMSC.US,D,20210325,000000,27.78,27.8,27.6465,27.7,42772,0
+CMSC.US,D,20210326,000000,27.89,27.89,27.7,27.75,6649,0
+CMSC.US,D,20210329,000000,27.77,27.77,27.562,27.65,8946,0
+CMSC.US,D,20210330,000000,27.4,27.54,27.325,27.54,7359,0
+CMSC.US,D,20210331,000000,27.55,27.64,27.55,27.64,9496,0
+CMSC.US,D,20210401,000000,27.6,27.79,27.5685,27.72,19666,0
+CMSC.US,D,20210405,000000,27.65,27.75,27.6209,27.73,22048,0
+CMSC.US,D,20210406,000000,27.73,27.8,27.68,27.75,58066,0
+CMSC.US,D,20210407,000000,27.76,27.76,27.67,27.73,18257,0
+CMSC.US,D,20210408,000000,27.64,27.7253,27.61,27.62,17647,0
+CMSC.US,D,20210409,000000,27.5601,27.73,27.55,27.66,10086,0
+CMSC.US,D,20210412,000000,27.66,27.69,27.65,27.69,2563,0
+CMSC.US,D,20210413,000000,27.61,27.69,27.61,27.64,6458,0
+CMSC.US,D,20210414,000000,27.67,27.68,27.6,27.68,2585,0
+CMSC.US,D,20210415,000000,27.68,27.68,27.62,27.68,6152,0
+CMSC.US,D,20210416,000000,27.68,27.7,27.65,27.68,20091,0
+CMSC.US,D,20210419,000000,27.62,27.76,27.52,27.61,8494,0
+CMSC.US,D,20210420,000000,27.52,27.605,27.52,27.59,2401,0
+CMSC.US,D,20210421,000000,27.55,27.72,27.52,27.69,41537,0
+CMSC.US,D,20210422,000000,27.63,27.7125,27.63,27.64,16572,0
+CMSC.US,D,20210423,000000,27.6094,27.65,27.6,27.6,24733,0
+CMSC.US,D,20210426,000000,27.633,27.65,27.63,27.65,11205,0
+CMSC.US,D,20210427,000000,27.6374,27.6374,27.5906,27.62,1726,0
+CMSC.US,D,20210428,000000,27.56,27.65,27.56,27.64,22571,0
+CMSC.US,D,20210429,000000,27.6135,27.64,27.5885,27.59,1161,0
+CMSC.US,D,20210430,000000,27.5101,27.58,27.31,27.31,43430,0
+CMSC.US,D,20210503,000000,27.41,27.56,27.36,27.478,9617,0
+CMSC.US,D,20210504,000000,27.47,27.61,27.47,27.47,19980,0
+CMSC.US,D,20210505,000000,27.49,27.5211,27.16,27.26,13658,0
+CMSC.US,D,20210506,000000,27.23,27.5,27.2,27.45,10980,0
+CMSC.US,D,20210507,000000,27.53,27.53,27.445,27.53,7553,0
+CMSC.US,D,20210510,000000,27.4558,27.4872,27.431,27.45,7752,0
+CMSC.US,D,20210511,000000,27.3,27.34,27.18,27.34,8402,0
+CMSC.US,D,20210512,000000,27.1,27.1,26.875,26.94,9615,0
+CMSC.US,D,20210513,000000,27,27.2762,27,27.15,8390,0
+CMSC.US,D,20210514,000000,27.08,27.46,27.08,27.45,5227,0
+CMSC.US,D,20210517,000000,27.28,27.4561,27.21,27.43,13366,0
+CMSC.US,D,20210518,000000,27.34,27.47,27.31,27.45,8303,0
+CMSC.US,D,20210519,000000,27.3,27.3449,27.3,27.3449,1374,0
+CMSC.US,D,20210520,000000,27.54,27.65,27.54,27.65,2012,0
+CMSC.US,D,20210521,000000,27.67,27.67,27.46,27.54,12141,0
+CMSC.US,D,20210524,000000,27.5238,27.5431,27.4,27.43,3954,0
+CMSC.US,D,20210525,000000,27.43,27.61,27.41,27.5,11046,0
+CMSC.US,D,20210526,000000,27.49,27.5519,27.4,27.44,5388,0
+CMSC.US,D,20210527,000000,27.49,27.54,27.39,27.39,6827,0
+CMSC.US,D,20210528,000000,27.42,27.6,27.38,27.58,15703,0
+CMSC.US,D,20210601,000000,27.6496,27.77,27.57,27.76,7839,0
+CMSC.US,D,20210602,000000,27.77,27.78,27.72,27.74,9332,0
+CMSC.US,D,20210603,000000,27.79,27.79,27.715,27.72,25340,0
+CMSC.US,D,20210604,000000,27.72,27.84,27.71,27.8,17321,0
+CMSC.US,D,20210607,000000,27.85,27.89,27.78,27.78,5057,0
+CMSC.US,D,20210608,000000,27.6527,27.7221,27.6527,27.71,6116,0
+CMSC.US,D,20210609,000000,27.77,27.85,27.76,27.76,10116,0
+CMSC.US,D,20210610,000000,27.9,27.91,27.76,27.82,6401,0
+CMSC.US,D,20210611,000000,27.89,27.9,27.73,27.81,9910,0
+CMSC.US,D,20210614,000000,27.86,27.9582,27.76,27.95,9450,0
+CMSC.US,D,20210615,000000,27.9765,27.99,27.85,27.87,11718,0
+CMSC.US,D,20210616,000000,27.82,28,27.82,27.87,6887,0
+CMSC.US,D,20210617,000000,27.98,28.12,27.85,28.12,12075,0
+CMSC.US,D,20210618,000000,28.08,28.12,28.01,28.1,6224,0
+CMSC.US,D,20210621,000000,28.22,28.24,27.94,27.95,14744,0
+CMSC.US,D,20210622,000000,28,28.27,27.94,28.27,12411,0
+CMSC.US,D,20210623,000000,28.18,28.18,28.03,28.12,7758,0
+CMSC.US,D,20210624,000000,28.0655,28.11,27.97,28.04,15335,0
+CMSC.US,D,20210625,000000,27.9,28,27.87,27.87,7617,0
+CMSC.US,D,20210628,000000,27.9318,27.95,27.805,27.95,6105,0
+CMSC.US,D,20210629,000000,27.7,27.7026,27.56,27.65,13409,0
+CMSC.US,D,20210630,000000,27.7348,27.75,27.21,27.31,361005,0
+CMSC.US,D,20210701,000000,27.34,27.36,27.24,27.33,63114,0
+CMSC.US,D,20210702,000000,27.34,27.38,27.32,27.35,30230,0
+CMSC.US,D,20210706,000000,27.35,27.38,27.28,27.38,22356,0
+CMSC.US,D,20210707,000000,27.36,27.43,27.33,27.41,24339,0
+CMSC.US,D,20210708,000000,27.29,27.37,27.29,27.33,15676,0
+CMSC.US,D,20210709,000000,27.34,27.37,27.33,27.34,12389,0
+CMSC.US,D,20210712,000000,27.37,27.37,27.29,27.32,12448,0
+CMSC.US,D,20210713,000000,27.31,27.345,27.19,27.22,37794,0
+CMSC.US,D,20210714,000000,27.25,27.28,27.18,27.25,21829,0
+CMSC.US,D,20210715,000000,27.25,27.28,27.2,27.27,14109,0
+CMSC.US,D,20210716,000000,27.21,27.28,27.21,27.25,14878,0
+CMSC.US,D,20210719,000000,27.15,27.22,27.1,27.15,37816,0
+CMSC.US,D,20210720,000000,27.2,27.21,27.16,27.18,11309,0
+CMSC.US,D,20210721,000000,27.16,27.2,27.13,27.18,29381,0
+CMSC.US,D,20210722,000000,27.15,27.15,27.1,27.14,4793,0
+CMSC.US,D,20210723,000000,27.1309,27.16,27.1,27.16,23192,0
+CMSC.US,D,20210726,000000,27.12,27.18,27.12,27.16,14582,0
+CMSC.US,D,20210727,000000,27.16,27.16,27.09,27.15,28691,0
+CMSC.US,D,20210728,000000,27.05,27.22,27.05,27.2,67846,0
+CMSC.US,D,20210729,000000,27.19,27.29,27.17,27.29,12366,0
+CMSC.US,D,20210730,000000,27.29,27.52,27.24,27.5,288738,0
+CMSC.US,D,20210802,000000,27.5,27.6,27.36,27.36,42070,0
+CMSC.US,D,20210803,000000,27.36,27.37,27.31,27.37,160868,0
+CMSC.US,D,20210804,000000,27.32,27.37,27.31,27.34,9306,0
+CMSC.US,D,20210805,000000,27.33,27.4,27.31,27.34,12174,0
+CMSC.US,D,20210806,000000,27.33,27.33,27.2651,27.31,40736,0
+CMSC.US,D,20210809,000000,27.297,27.3092,27.2644,27.2701,5578,0
+CMSC.US,D,20210810,000000,27.1133,27.2,27.07,27.16,10040,0
+CMSC.US,D,20210811,000000,27.21,27.22,27.16,27.2,2932,0
+CMSC.US,D,20210812,000000,27.26,27.27,27.13,27.26,8890,0
+CMSC.US,D,20210813,000000,27.33,27.33,27.3099,27.32,4913,0
+CMSC.US,D,20210816,000000,27.2952,27.3,27.26,27.27,9105,0
+CMSC.US,D,20210817,000000,27.205,27.235,27.18,27.23,2863,0
+CMSC.US,D,20210818,000000,27.11,27.22,27.11,27.22,5659,0
+CMSC.US,D,20210819,000000,27.22,27.22,27.13,27.21,2885,0
+CMSC.US,D,20210820,000000,27.28,27.28,27.18,27.23,7429,0
+CMSC.US,D,20210823,000000,27.2399,27.255,27.2399,27.255,1789,0
+CMSC.US,D,20210824,000000,27.23,27.27,27.16,27.26,6038,0
+CMSC.US,D,20210825,000000,27.18,27.2156,27.17,27.17,8651,0
+CMSC.US,D,20210826,000000,27.2,27.2,27.11,27.15,32830,0
+CMSC.US,D,20210827,000000,27.08,27.2,27.08,27.2,13212,0
+CMSC.US,D,20210830,000000,27.2048,27.2791,27.19,27.2,15129,0
+CMSC.US,D,20210831,000000,27.24,27.24,27.1,27.13,130337,0
+CMSC.US,D,20210901,000000,27.16,27.2498,27.16,27.21,21898,0
+CMSC.US,D,20210902,000000,27.25,27.2996,27.235,27.25,11687,0
+CMSC.US,D,20210903,000000,27.24,27.2485,27.13,27.17,49084,0
+CMSC.US,D,20210907,000000,27.15,27.15,27.09,27.11,3853,0
+CMSC.US,D,20210908,000000,27.13,27.14,27.0344,27.07,3713,0
+CMSC.US,D,20210909,000000,27.13,27.16,27.08,27.1599,12966,0
+CMSC.US,D,20210910,000000,27.19,27.19,27.0972,27.15,596762,0
+CMSC.US,D,20210913,000000,27.16,27.23,27.159,27.22,35029,0
+CMSC.US,D,20210914,000000,27.2,27.217,27.12,27.162,13494,0
+CMSC.US,D,20210915,000000,27.16,27.232,27.1437,27.2,11774,0
+CMSC.US,D,20210916,000000,27.14,27.28,27.14,27.22,44858,0
+CMSC.US,D,20210917,000000,27.22,27.25,27.19,27.21,5365,0
+CMSC.US,D,20210920,000000,27.15,27.19,27.09,27.17,20927,0
+CMSC.US,D,20210921,000000,27.21,27.26,27.185,27.26,535376,0
+CMSC.US,D,20210922,000000,27.26,27.38,27.2289,27.29,27389,0
+CMSC.US,D,20210923,000000,27.3,27.315,27.02,27.12,48007,0
+CMSC.US,D,20210924,000000,27.05,27.105,27.02,27.04,5211,0
+CMSC.US,D,20210927,000000,27.04,27.1,26.95,27.08,18546,0
+CMSC.US,D,20210928,000000,27.06,27.06,26.68,26.86,21499,0
+CMSC.US,D,20210929,000000,26.63,26.82,26.61,26.82,12304,0
+CMSC.US,D,20210930,000000,26.8,26.85,26.69,26.82,42172,0
+CMSC.US,D,20211001,000000,26.76,26.88,26.76,26.76,3615,0
+CMSC.US,D,20211004,000000,26.74,26.74,26.56,26.57,8010,0
+CMSC.US,D,20211005,000000,26.6,26.62,26.48,26.5,12459,0
+CMSC.US,D,20211006,000000,26.47,26.585,26.44,26.5111,17555,0
+CMSC.US,D,20211007,000000,26.5,26.645,26.48,26.62,52177,0
+CMSC.US,D,20211008,000000,26.6,26.6,26.42,26.45,17614,0
+CMSC.US,D,20211011,000000,26.45,26.58,26.44,26.48,35810,0
+CMSC.US,D,20211012,000000,26.52,26.625,26.5,26.57,51806,0
+CMSC.US,D,20211013,000000,26.6,26.74,26.6,26.67,34345,0
+CMSC.US,D,20211014,000000,26.73,26.8899,26.71,26.88,9745,0
+CMSC.US,D,20211015,000000,26.88,26.88,26.7,26.7,18304,0
+CMSC.US,D,20211018,000000,26.73,26.746,26.73,26.7385,3137,0
+CMSC.US,D,20211019,000000,26.75,26.75,26.59,26.68,21777,0
+CMSC.US,D,20211020,000000,26.6964,26.7993,26.695,26.77,25605,0
+CMSC.US,D,20211021,000000,26.765,26.8346,26.75,26.81,19615,0
+CMSC.US,D,20211022,000000,26.85,26.97,26.81,26.935,26230,0
+CMSC.US,D,20211025,000000,26.9388,27.05,26.895,27.03,18151,0
+CMSC.US,D,20211026,000000,26.96,27.012,26.95,26.98,17050,0
+CMSC.US,D,20211027,000000,26.97,27.06,26.97,27.05,12947,0
+CMSC.US,D,20211028,000000,26.99,27.17,26.99,27.16,14807,0
+CMSC.US,D,20211029,000000,27.12,27.2,27.12,27.2,30596,0
+CMSC.US,D,20211101,000000,27.1456,27.28,27.12,27.28,9769,0
+CMSC.US,D,20211102,000000,27.22,27.34,27.22,27.32,5747,0
+CMSC.US,D,20211103,000000,27.276,27.4,27.23,27.4,8665,0
+CMSC.US,D,20211104,000000,27.34,27.39,27.3062,27.34,10917,0
+CMSC.US,D,20211105,000000,27.36,27.46,27.34,27.45,7253,0
+CMSC.US,D,20211108,000000,27.46,27.46,27.35,27.44,4946,0
+CMSC.US,D,20211109,000000,27.4209,27.5121,27.41,27.5,24393,0
+CMSC.US,D,20211110,000000,27.5,27.5,27.3,27.45,93348,0
+CMSC.US,D,20211111,000000,27.31,27.39,27.31,27.33,7690,0
+CMSC.US,D,20211112,000000,27.24,27.36,27.24,27.27,13323,0
+CMSC.US,D,20211115,000000,27.2,27.24,27.17,27.21,30436,0
+CMSC.US,D,20211116,000000,27.19,27.33,26.94,27.02,45240,0
+CMSC.US,D,20211117,000000,26.93,26.98,26.8325,26.9,129008,0
+CMSC.US,D,20211118,000000,26.87,26.9,26.81,26.9,60219,0
+CMSC.US,D,20211119,000000,26.89,27,26.855,26.97,9591,0
+CMSC.US,D,20211122,000000,26.87,26.93,26.83,26.86,6465,0
+CMSC.US,D,20211123,000000,26.8,26.85,26.79,26.79,4343,0
+CMSC.US,D,20211124,000000,26.755,26.88,26.755,26.85,3802,0
+CMSC.US,D,20211126,000000,26.7806,26.7806,26.7678,26.7678,647,0
+CMSC.US,D,20211129,000000,26.8721,26.9,26.87,26.9,1813,0
+CMSC.US,D,20211130,000000,26.8944,26.9,26.78,26.78,12425,0
+CMSC.US,D,20211201,000000,26.88,26.96,26.82,26.85,19431,0
+CMSC.US,D,20211202,000000,26.88,26.9,26.83,26.9,39818,0
+CMSC.US,D,20211203,000000,26.85,26.85,26.79,26.82,2343,0
+CMSC.US,D,20211206,000000,26.7918,26.8887,26.75,26.77,7644,0
+CMSC.US,D,20211207,000000,26.81,26.9393,26.81,26.89,8097,0
+CMSC.US,D,20211208,000000,26.8,26.9,26.8,26.89,3485,0
+CMSC.US,D,20211209,000000,26.89,26.92,26.82,26.89,23082,0
+CMSC.US,D,20211210,000000,26.93,26.94,26.78,26.86,8528,0
+CMSC.US,D,20211213,000000,26.78,26.83,26.75,26.82,31681,0
+CMSC.US,D,20211214,000000,26.79,26.84,26.77,26.8,8560,0
+CMSC.US,D,20211215,000000,26.8,26.915,26.7999,26.87,27124,0
+CMSC.US,D,20211216,000000,26.885,26.935,26.8628,26.91,31527,0
+CMSC.US,D,20211217,000000,26.89,27.01,26.885,26.95,34986,0
+CMSC.US,D,20211220,000000,26.9,26.9,26.77,26.77,76898,0
+CMSC.US,D,20211221,000000,26.85,26.9,26.8306,26.9,7985,0
+CMSC.US,D,20211222,000000,26.9,26.9815,26.9,26.98,12526,0
+CMSC.US,D,20211223,000000,26.98,26.98,26.861,26.9,12044,0
+CMSC.US,D,20211227,000000,26.95,27.02,26.91,26.92,15200,0
+CMSC.US,D,20211228,000000,26.9533,27,26.93,26.93,9026,0
+CMSC.US,D,20211229,000000,26.91,26.93,26.83,26.93,34001,0
+CMSC.US,D,20211230,000000,26.63,26.73,26.54,26.73,8594,0
+CMSC.US,D,20211231,000000,26.59,26.75,26.59,26.75,14855,0
+CMSC.US,D,20220103,000000,26.664,26.74,26.64,26.65,5481,0
+CMSC.US,D,20220104,000000,26.6,26.6,26.44,26.55,135961,0
+CMSC.US,D,20220105,000000,26.55,26.59,26.36,26.39,12725,0
+CMSC.US,D,20220106,000000,26.298,26.56,26.298,26.5,7588,0
+CMSC.US,D,20220107,000000,26.4555,26.5183,26.375,26.45,5002,0
+CMSC.US,D,20220110,000000,26.5,26.5,26.28,26.49,12556,0
+CMSC.US,D,20220111,000000,26.4,26.75,26.4,26.58,13856,0
+CMSC.US,D,20220112,000000,26.56,26.7,26.53,26.65,29993,0
+CMSC.US,D,20220113,000000,26.6,26.7,26.56,26.65,5658,0
+CMSC.US,D,20220114,000000,26.58,26.69,26.54,26.64,16948,0
+CMSC.US,D,20220118,000000,26.58,26.6488,26.47,26.47,7052,0
+CMSC.US,D,20220119,000000,26.4855,26.61,26.45,26.61,4796,0
+CMSC.US,D,20220120,000000,26.5,26.58,26.47,26.56,5819,0
+CMSC.US,D,20220121,000000,26.535,26.63,26.45,26.5533,7182,0
+CMSC.US,D,20220124,000000,26.48,26.49,26.3272,26.44,11697,0
+CMSC.US,D,20220125,000000,26.42,26.55,26.42,26.55,5886,0
+CMSC.US,D,20220126,000000,26.53,26.53,26.04,26.15,8405,0
+CMSC.US,D,20220127,000000,26.29,26.33,25.92,25.96,29953,0
+CMSC.US,D,20220128,000000,25.97,26.21,25.9,26.15,14627,0
+CMSC.US,D,20220131,000000,26.245,26.69,26.16,26.69,54616,0
+CMSC.US,D,20220201,000000,26.61,26.61,26.3972,26.44,16343,0
+CMSC.US,D,20220202,000000,26.38,26.5,26.35,26.35,33029,0
+CMSC.US,D,20220203,000000,26.16,26.38,26.16,26.33,26636,0
+CMSC.US,D,20220204,000000,26.23,26.3339,26.115,26.277,7915,0
+CMSC.US,D,20220207,000000,26.24,26.305,26.1416,26.27,5463,0
+CMSC.US,D,20220208,000000,26.0601,26.2831,26.05,26.12,6812,0
+CMSC.US,D,20220209,000000,26.2,26.24,26.06,26.105,13873,0
+CMSC.US,D,20220210,000000,25.9,26.1944,25.9,26.06,9230,0
+CMSC.US,D,20220211,000000,26.11,26.11,25.725,25.74,14393,0
+CMSC.US,D,20220214,000000,25.65,25.65,25.395,25.46,15647,0
+CMSC.US,D,20220215,000000,25.55,26.0819,25.472,26.01,29989,0
+CMSC.US,D,20220216,000000,25.89,26.1,25.85,26.08,24710,0
+CMSC.US,D,20220217,000000,26.0402,26.13,26.04,26.1,7225,0
+CMSC.US,D,20220218,000000,26.16,26.17,26.01,26.13,12202,0
+CMSC.US,D,20220222,000000,25.98,25.98,25.88,25.93,8194,0
+CMSC.US,D,20220223,000000,26.01,26.1,25.85,25.86,7666,0
+CMSC.US,D,20220224,000000,25.7025,26.0498,25.7025,25.96,5711,0
+CMSC.US,D,20220225,000000,25.8053,26.07,25.8037,26.01,6469,0
+CMSC.US,D,20220228,000000,26.1,26.1,25.82,25.82,29422,0
+CMSC.US,D,20220301,000000,25.83,26.0707,25.83,26,6655,0
+CMSC.US,D,20220302,000000,26.04,26.09,25.9542,26.05,15957,0
+CMSC.US,D,20220303,000000,25.93,26.0607,25.91,25.99,13001,0
+CMSC.US,D,20220304,000000,25.8402,26,25.84,25.98,11342,0
+CMSC.US,D,20220307,000000,25.7,25.82,25.69,25.705,13116,0
+CMSC.US,D,20220308,000000,25.843,25.9199,25.6814,25.75,6232,0
+CMSC.US,D,20220309,000000,25.76,25.95,25.75,25.95,3153,0
+CMSC.US,D,20220310,000000,25.7277,25.8748,25.45,25.66,14286,0
+CMSC.US,D,20220311,000000,25.66,25.7219,25.43,25.45,3281,0
+CMSC.US,D,20220314,000000,25.35,25.41,25.12,25.18,18311,0
+CMSC.US,D,20220315,000000,25.27,25.44,25.27,25.44,15044,0
+CMSC.US,D,20220316,000000,25.54,25.82,25.45,25.58,14797,0
+CMSC.US,D,20220317,000000,25.606,26.1,25.606,26.05,47920,0
+CMSC.US,D,20220318,000000,26.04,26.33,25.95,26.33,268769,0
+CMSC.US,D,20220321,000000,26.25,26.4,25.93,26.15,38067,0
+CMSC.US,D,20220322,000000,26.09,26.09,25.86,26,36148,0
+CMSC.US,D,20220323,000000,26.05,26.05,25.92,25.9558,65011,0
+CMSC.US,D,20220324,000000,25.97,25.97,25.89,25.92,7819,0
+CMSC.US,D,20220325,000000,25.82,25.82,25.58,25.66,19047,0
+CMSC.US,D,20220328,000000,25.65,25.9596,25.65,25.86,4746,0
+CMSC.US,D,20220329,000000,25.86,26.2599,25.86,26.06,34474,0
+CMSC.US,D,20220330,000000,25.84,25.96,25.84,25.9081,2587,0
+CMSC.US,D,20220331,000000,25.91,25.98,25.81,25.81,14861,0
+CMSC.US,D,20220401,000000,25.81,25.88,25.7,25.7,16984,0
+CMSC.US,D,20220404,000000,25.82,25.82,25.68,25.79,4461,0
+CMSC.US,D,20220405,000000,25.77,25.77,25.35,25.35,6862,0
+CMSC.US,D,20220406,000000,25.14,25.59,25.14,25.4,43149,0
+CMSC.US,D,20220407,000000,25.42,25.6465,25.2201,25.3676,12050,0
+CMSC.US,D,20220408,000000,25.43,25.522,25.21,25.24,3117,0
+CMSC.US,D,20220411,000000,25.15,25.15,24.99,24.99,20889,0
+CMSC.US,D,20220412,000000,25.13,25.2341,24.9901,25.03,9812,0
+CMSC.US,D,20220413,000000,25.0679,25.1062,24.96,24.96,4141,0
+CMSC.US,D,20220414,000000,25.06,25.1999,24.92,25.12,12686,0
+CMSC.US,D,20220418,000000,25.06,25.28,25.06,25.08,3968,0
+CMSC.US,D,20220419,000000,24.8825,25.21,24.8825,25.11,5068,0
+CMSC.US,D,20220420,000000,25.02,25.2143,25.02,25.1,4997,0
+CMSC.US,D,20220421,000000,25.07,25.184,25.05,25.06,9603,0
+CMSC.US,D,20220422,000000,24.72,25.05,24.72,25.01,16897,0
+CMSC.US,D,20220425,000000,24.75,25.2595,24.75,25.14,7371,0
+CMSC.US,D,20220426,000000,25.15,25.2088,24.91,24.91,6174,0
+CMSC.US,D,20220427,000000,24.98,24.98,24.5378,24.575,15378,0
+CMSC.US,D,20220428,000000,24.809,25.1288,24.5101,25.1288,4603,0
+CMSC.US,D,20220429,000000,24.8819,25.16,24.8819,25.16,29739,0
+CMSC.US,D,20220502,000000,25.02,25.1592,24.32,24.33,15026,0
+CMSC.US,D,20220503,000000,24.8416,24.8416,23.97,24.18,24713,0
+CMSC.US,D,20220504,000000,24.76,24.7899,24.15,24.5144,29471,0
+CMSC.US,D,20220505,000000,24.63,24.65,24.3798,24.4736,19442,0
+CMSC.US,D,20220506,000000,24.5,24.51,24.1,24.4894,11280,0
+CMSC.US,D,20220509,000000,24.07,24.4429,24.07,24.1,7947,0
+CMSC.US,D,20220510,000000,24.426,24.426,24.11,24.15,11428,0
+CMSC.US,D,20220511,000000,24.14,24.32,23.96,24.07,19136,0
+CMSC.US,D,20220512,000000,24.3304,24.4199,24.02,24.17,15035,0
+CMSC.US,D,20220513,000000,24.21,24.33,24.16,24.2293,10935,0
+CMSC.US,D,20220516,000000,24.25,24.5052,24.2,24.29,17602,0
+CMSC.US,D,20220517,000000,24.45,24.75,24.2228,24.69,61260,0
+CMSC.US,D,20220518,000000,24.58,24.8,24.3127,24.45,22584,0
+CMSC.US,D,20220519,000000,24.5,24.87,24.4006,24.805,36294,0
+CMSC.US,D,20220520,000000,24.77,24.97,24.52,24.73,22259,0
+CMSC.US,D,20220523,000000,24.88,24.97,24.752,24.97,11738,0
+CMSC.US,D,20220524,000000,25,25,24.8,24.93,12380,0
+CMSC.US,D,20220525,000000,25.06,25.21,25,25.19,18680,0
+CMSC.US,D,20220526,000000,25.3,25.46,25.1704,25.23,18842,0
+CMSC.US,D,20220527,000000,25.35,25.59,25.2808,25.54,6592,0
+CMSC.US,D,20220531,000000,25.57,25.63,25.275,25.63,36675,0
+CMSC.US,D,20220601,000000,25.52,25.6299,25.19,25.51,14784,0
+CMSC.US,D,20220602,000000,25.7,25.7,25.37,25.52,10078,0
+CMSC.US,D,20220603,000000,25.42,25.67,25.255,25.6,21697,0
+CMSC.US,D,20220606,000000,25.6,25.6043,25.39,25.4,13605,0
+CMSC.US,D,20220607,000000,25.3999,25.5,25.33,25.48,19743,0
+CMSC.US,D,20220608,000000,25.505,25.6102,25.36,25.36,2810,0
+CMSC.US,D,20220609,000000,25.26,25.2999,25.08,25.12,4200,0
+CMSC.US,D,20220610,000000,24.8,24.8023,24.51,24.73,19417,0
+CMSC.US,D,20220613,000000,24.22,24.2967,23.25,23.42,64776,0
+CMSC.US,D,20220614,000000,23.54,23.61,23.2,23.27,35666,0
+CMSC.US,D,20220615,000000,23.38,23.73,23.28,23.6,31456,0
+CMSC.US,D,20220616,000000,23.51,23.6035,23.12,23.36,65030,0
+CMSC.US,D,20220617,000000,23.45,23.5599,23.16,23.16,260272,0
+CMSC.US,D,20220621,000000,23.45,23.45,23.23,23.36,27733,0
+CMSC.US,D,20220622,000000,23.5,23.8113,23.48,23.65,40811,0
+CMSC.US,D,20220623,000000,23.79,24.0007,23.74,23.89,22436,0
+CMSC.US,D,20220624,000000,23.88,24.1492,23.88,24.02,19282,0
+CMSC.US,D,20220627,000000,24.1636,24.25,23.91,24.01,23268,0
+CMSC.US,D,20220628,000000,24.17,24.1849,23.97,24.04,28863,0
+CMSC.US,D,20220629,000000,23.85,23.85,23.68,23.72,11672,0
+CMSC.US,D,20220630,000000,23.72,23.82,23.19,23.32,275213,0
+CMSC.US,D,20220701,000000,23.45,23.69,23.45,23.62,47220,0
+CMSC.US,D,20220705,000000,23.55,23.71,23.51,23.68,31659,0
+CMSC.US,D,20220706,000000,23.68,23.79,23.53,23.67,46736,0
+CMSC.US,D,20220707,000000,23.69,23.89,23.665,23.8,56133,0
+CMSC.US,D,20220708,000000,23.75,23.94,23.7,23.94,18339,0
+CMSC.US,D,20220711,000000,23.77,23.99,23.77,23.98,22698,0
+CMSC.US,D,20220712,000000,24.01,24.17,23.93,24.04,33058,0
+CMSC.US,D,20220713,000000,23.86,24.09,23.8,24.06,9784,0
+CMSC.US,D,20220714,000000,23.95,24.139,23.89,24.11,14304,0
+CMSC.US,D,20220715,000000,24.22,24.28,24.055,24.25,11942,0
+CMSC.US,D,20220718,000000,24.25,24.38,23.985,24.27,38750,0
+CMSC.US,D,20220719,000000,24.36,24.4799,24.2281,24.35,14857,0
+CMSC.US,D,20220720,000000,24.31,24.39,24.232,24.33,31406,0
+CMSC.US,D,20220721,000000,24.38,24.45,24.2505,24.45,23590,0
+CMSC.US,D,20220722,000000,24.47,24.64,24.47,24.6,15730,0
+CMSC.US,D,20220725,000000,24.6,24.65,24.56,24.62,34956,0
+CMSC.US,D,20220726,000000,24.62,24.65,24.51,24.63,143264,0
+CMSC.US,D,20220727,000000,24.65,24.75,24.64,24.74,34595,0
+CMSC.US,D,20220728,000000,24.75,24.8699,24.68,24.82,16221,0
+CMSC.US,D,20220729,000000,24.77,25.24,24.77,25.24,22322,0
+CMSC.US,D,20220801,000000,25.18,25.32,25.0822,25.23,97976,0
+CMSC.US,D,20220802,000000,25.18,25.4,25.12,25.4,45820,0
+CMSC.US,D,20220803,000000,25.39,25.39,24.97,25.25,141580,0
+CMSC.US,D,20220804,000000,25.19,25.2899,25.06,25.19,51040,0
+CMSC.US,D,20220805,000000,25.17,25.17,25,25.11,149850,0
+CMSC.US,D,20220808,000000,25.16,25.2425,25.16,25.23,45814,0
+CMSC.US,D,20220809,000000,25.08,25.085,24.92,24.99,21169,0
+CMSC.US,D,20220810,000000,25.15,25.26,25.125,25.24,66183,0
+CMSC.US,D,20220811,000000,25.18,25.295,25.1313,25.2,50486,0
+CMSC.US,D,20220812,000000,25.205,25.31,25.14,25.24,60734,0
+CMSC.US,D,20220815,000000,25.31,25.3512,25.2664,25.28,1694,0
+CMSC.US,D,20220816,000000,25.25,25.28,25.11,25.23,42074,0
+CMSC.US,D,20220817,000000,25.21,25.21,24.87,24.92,57756,0
+CMSC.US,D,20220818,000000,24.91,25.0298,24.91,24.98,177353,0
+CMSC.US,D,20220819,000000,24.87,24.8802,24.7601,24.87,10934,0
+CMSC.US,D,20220822,000000,24.75,24.8,24.5,24.74,9101,0
+CMSC.US,D,20220823,000000,24.65,24.8326,24.2,24.42,20740,0
+CMSC.US,D,20220824,000000,24.47,24.77,24.47,24.51,16686,0
+CMSC.US,D,20220825,000000,24.62,24.9289,24.62,24.8,9456,0
+CMSC.US,D,20220826,000000,24.8519,24.87,24.59,24.8,30159,0
+CMSC.US,D,20220829,000000,24.67,24.75,24.55,24.55,7197,0
+CMSC.US,D,20220830,000000,24.56,24.61,24.25,24.4,10967,0
+CMSC.US,D,20220831,000000,24.47,24.53,24.1186,24.46,70967,0
+CMSC.US,D,20220901,000000,24.42,24.65,24.1,24.57,102119,0
+CMSC.US,D,20220902,000000,24.65,24.74,24.5193,24.59,21855,0
+CMSC.US,D,20220906,000000,24.53,24.5878,24.32,24.49,28953,0
+CMSC.US,D,20220907,000000,24.52,24.5886,24.45,24.5,42815,0
+CMSC.US,D,20220908,000000,24.44,24.55,24.32,24.38,24576,0
+CMSC.US,D,20220909,000000,24.42,24.48,24.41,24.44,40352,0
+CMSC.US,D,20220912,000000,24.45,24.55,24.44,24.48,22167,0
+CMSC.US,D,20220913,000000,24.3,24.4,24.3,24.39,16624,0
+CMSC.US,D,20220914,000000,24.31,24.5133,24.31,24.45,13896,0
+CMSC.US,D,20220915,000000,24.38,24.48,24.33,24.45,16890,0
+CMSC.US,D,20220916,000000,24.38,24.44,24.25,24.35,17304,0
+CMSC.US,D,20220919,000000,24.35,24.4094,24.17,24.3,14656,0
+CMSC.US,D,20220920,000000,24.26,24.26,24.11,24.11,12745,0
+CMSC.US,D,20220921,000000,24.29,24.42,24.1064,24.2,12042,0
+CMSC.US,D,20220922,000000,24.25,24.25,23.8373,23.88,12672,0
+CMSC.US,D,20220923,000000,23.82,23.9468,23.5646,23.575,20403,0
+CMSC.US,D,20220926,000000,23.55,23.86,23.38,23.5,23112,0
+CMSC.US,D,20220927,000000,23.52,23.6,23.2801,23.49,24538,0
+CMSC.US,D,20220928,000000,23.53,23.7,23.49,23.54,27822,0
+CMSC.US,D,20220929,000000,23.14,23.25,22.98,23.15,21672,0
+CMSC.US,D,20220930,000000,23.2001,23.48,22.95,23.05,345392,0
+CMSC.US,D,20221003,000000,23.26,23.29,23.13,23.19,14218,0
+CMSC.US,D,20221004,000000,23.29,23.4851,23.2,23.22,21228,0
+CMSC.US,D,20221005,000000,23.2,23.2,23.05,23.05,10657,0
+CMSC.US,D,20221006,000000,23.1,23.1,22.93,22.93,8334,0
+CMSC.US,D,20221007,000000,22.87,23.02,22.82,22.83,8983,0
+CMSC.US,D,20221010,000000,22.88,23,22.58,22.58,9346,0
+CMSC.US,D,20221011,000000,22.63,22.71,22.32,22.47,11127,0
+CMSC.US,D,20221012,000000,22.43,22.52,22.25,22.25,7820,0
+CMSC.US,D,20221013,000000,22.07,22.45,21.73,22.05,23817,0
+CMSC.US,D,20221014,000000,22.17,22.2977,22.04,22.155,9230,0
+CMSC.US,D,20221017,000000,22.33,22.39,22.1,22.15,9897,0
+CMSC.US,D,20221018,000000,22.33,22.415,22.25,22.28,30749,0
+CMSC.US,D,20221019,000000,22.22,22.22,22.08,22.21,7113,0
+CMSC.US,D,20221020,000000,22.14,22.14,21.86,21.86,12784,0
+CMSC.US,D,20221021,000000,21.91,21.91,21.6,21.64,7658,0
+CMSC.US,D,20221024,000000,21.66,21.79,21.5701,21.7,12521,0
+CMSC.US,D,20221025,000000,21.83,22.27,21.82,21.82,16532,0
+CMSC.US,D,20221026,000000,21.9787,22.1,21.8,21.84,34449,0
+CMSC.US,D,20221027,000000,21.91,22.1,21.8,21.89,8308,0
+CMSC.US,D,20221028,000000,21.79,21.9787,21.79,21.87,10976,0
+CMSC.US,D,20221031,000000,21.83,21.89,21.64,21.77,14246,0
+CMSC.US,D,20221101,000000,21.88,21.88,21.62,21.78,15219,0
+CMSC.US,D,20221102,000000,21.69,21.85,21.53,21.67,13272,0
+CMSC.US,D,20221103,000000,21.6,21.655,21.34,21.59,132309,0
+CMSC.US,D,20221104,000000,21.66,21.66,21.42,21.49,10553,0
+CMSC.US,D,20221107,000000,21.51,21.67,21.48,21.58,12036,0
+CMSC.US,D,20221108,000000,21.65,22.01,21.65,22,15741,0
+CMSC.US,D,20221109,000000,22.05,22.05,21.67,21.9,23390,0
+CMSC.US,D,20221110,000000,22.22,22.85,22.18,22.77,66231,0
+CMSC.US,D,20221111,000000,22.83,23.13,22.73,23.07,56527,0
+CMSC.US,D,20221114,000000,23,23.0587,22.6519,23.02,32280,0
+CMSC.US,D,20221115,000000,23.06,23.555,23.06,23.48,21304,0
+CMSC.US,D,20221116,000000,23.35,23.6,23.35,23.52,13448,0
+CMSC.US,D,20221117,000000,23.47,23.47,23.386,23.41,12412,0
+CMSC.US,D,20221118,000000,23.5143,23.57,23.4101,23.51,12260,0
+CMSC.US,D,20221121,000000,23.595,23.595,23.41,23.46,9208,0
+CMSC.US,D,20221122,000000,23.5,23.6,23.5,23.51,6903,0
+CMSC.US,D,20221123,000000,23.5393,23.68,23.53,23.68,2901,0
+CMSC.US,D,20221125,000000,23.51,23.6799,23.51,23.55,11759,0
+CMSC.US,D,20221128,000000,23.7,23.7259,23.5289,23.54,18392,0
+CMSC.US,D,20221129,000000,23.5,23.5,23.31,23.38,15508,0
+CMSC.US,D,20221130,000000,23.35,23.545,23.1901,23.54,34637,0
+CMSC.US,D,20221201,000000,23.68,23.9775,23.53,23.94,25015,0
+CMSC.US,D,20221202,000000,23.88,24,23.73,24,13232,0
+CMSC.US,D,20221205,000000,23.85,24,23.8,23.84,15506,0
+CMSC.US,D,20221206,000000,23.76,23.8,23.66,23.71,15904,0
+CMSC.US,D,20221207,000000,23.56,23.71,23.56,23.61,27426,0
+CMSC.US,D,20221208,000000,23.66,23.8699,23.66,23.82,31065,0
+CMSC.US,D,20221209,000000,23.76,23.7628,23.32,23.37,12655,0
+CMSC.US,D,20221212,000000,23.32,23.49,23.285,23.4,35207,0
+CMSC.US,D,20221213,000000,23.63,23.74,23.5,23.63,30221,0
+CMSC.US,D,20221214,000000,23.7063,23.84,23.5224,23.555,29096,0
+CMSC.US,D,20221215,000000,23.6,23.6,23.3785,23.53,26780,0
+CMSC.US,D,20221216,000000,23.445,23.76,23.396,23.71,14762,0
+CMSC.US,D,20221219,000000,23.66,23.79,23.53,23.53,9861,0
+CMSC.US,D,20221220,000000,23.68,23.85,23.54,23.55,28184,0
+CMSC.US,D,20221221,000000,23.56,23.7,23.55,23.58,21445,0
+CMSC.US,D,20221222,000000,23.52,23.52,23.21,23.23,13660,0
+CMSC.US,D,20221223,000000,23.33,23.34,23.11,23.13,9737,0
+CMSC.US,D,20221227,000000,23.0305,23.165,22.75,22.9,11368,0
+CMSC.US,D,20221228,000000,22.8,22.9799,22.67,22.67,17633,0
+CMSC.US,D,20221229,000000,22.32,22.65,22.32,22.365,18199,0
+CMSC.US,D,20221230,000000,22.21,22.3964,22.15,22.18,22756,0
+CMSC.US,D,20230103,000000,22.58,22.58,22.35,22.4,2678,0
+CMSC.US,D,20230104,000000,22.6064,22.76,22.46,22.7,44625,0
+CMSC.US,D,20230105,000000,22.6684,23.34,22.63,23.21,28097,0
+CMSC.US,D,20230106,000000,23.34,23.91,23.04,23.91,24344,0
+CMSC.US,D,20230109,000000,23.7463,23.93,23.6005,23.72,39014,0
+CMSC.US,D,20230110,000000,23.785,23.92,23.73,23.81,24770,0
+CMSC.US,D,20230111,000000,23.91,24.0386,23.81,23.81,10825,0
+CMSC.US,D,20230112,000000,23.95,24.1,23.95,23.97,18438,0
+CMSC.US,D,20230113,000000,24.1,24.2199,24.01,24.16,14597,0
+CMSC.US,D,20230117,000000,24.17,24.388,24.15,24.31,29934,0
+CMSC.US,D,20230118,000000,24.48,24.719,24.48,24.61,13046,0
+CMSC.US,D,20230119,000000,24.51,24.6672,24.4,24.45,12544,0
+CMSC.US,D,20230120,000000,24.56,24.71,24.21,24.34,16990,0
+CMSC.US,D,20230123,000000,24.46,24.55,24.44,24.45,19135,0
+CMSC.US,D,20230124,000000,24.51,24.7,24.4,24.52,15314,0
+CMSC.US,D,20230125,000000,24.47,24.62,24.4104,24.62,23149,0
+CMSC.US,D,20230126,000000,24.63,24.64,24.51,24.58,16761,0
+CMSC.US,D,20230127,000000,24.56,24.76,24.56,24.66,11870,0
+CMSC.US,D,20230130,000000,24.6,24.77,24.56,24.62,15680,0
+CMSC.US,D,20230131,000000,24.64,24.91,24.62,24.88,96778,0
+CMSC.US,D,20230201,000000,24.8854,25.05,24.8,25.04,16201,0
+CMSC.US,D,20230202,000000,25.15,25.21,24.93,25.2,12740,0
+CMSC.US,D,20230203,000000,24.71,25.0679,24.63,24.63,5491,0
+CMSC.US,D,20230206,000000,24.69,24.69,24.333,24.45,28642,0
+CMSC.US,D,20230207,000000,24.47,24.6569,24.24,24.38,13257,0
+CMSC.US,D,20230208,000000,24.38,24.59,24.31,24.5,8741,0
+CMSC.US,D,20230209,000000,24.66,24.67,24.4,24.4,14239,0
+CMSC.US,D,20230210,000000,24.38,24.48,24.3705,24.4,7420,0
+CMSC.US,D,20230213,000000,24.39,24.54,24.31,24.54,15165,0
+CMSC.US,D,20230214,000000,24.49,24.6551,24.49,24.65,3956,0
+CMSC.US,D,20230215,000000,24.65,24.73,24.63,24.7,9251,0
+CMSC.US,D,20230216,000000,24.6,24.7,24.43,24.6,4914,0
+CMSC.US,D,20230217,000000,24.63,24.63,24.3101,24.52,9254,0
+CMSC.US,D,20230221,000000,24.43,24.43,23.87,23.96,15130,0
+CMSC.US,D,20230222,000000,23.96,24.22,23.96,24.22,5517,0
+CMSC.US,D,20230223,000000,24.27,24.45,24.23,24.45,7439,0
+CMSC.US,D,20230224,000000,24.21,24.32,24.1023,24.26,8168,0
+CMSC.US,D,20230227,000000,24.26,24.4,24.2087,24.4,8358,0
+CMSC.US,D,20230228,000000,24.26,24.56,24.26,24.56,29236,0
+CMSC.US,D,20230301,000000,24.51,24.51,24.27,24.315,12078,0
+CMSC.US,D,20230302,000000,24.3999,24.3999,24.01,24.24,11471,0
+CMSC.US,D,20230303,000000,24.4193,24.4193,24.29,24.34,9090,0
+CMSC.US,D,20230306,000000,24.3594,24.3594,24.245,24.25,3934,0
+CMSC.US,D,20230307,000000,24.27,24.31,24.17,24.17,4754,0
+CMSC.US,D,20230308,000000,24.11,24.3,24.11,24.3,8535,0
+CMSC.US,D,20230309,000000,24.2,24.29,23.73,23.95,6850,0
+CMSC.US,D,20230310,000000,23.56,24.0349,23.28,23.96,3191,0
+CMSC.US,D,20230313,000000,23.69,23.91,21.76,23.42,7674,0
+CMSC.US,D,20230314,000000,23.6,24.155,23.6,23.92,9868,0
+CMSC.US,D,20230315,000000,23.46,23.9245,23.46,23.875,3281,0
+CMSC.US,D,20230316,000000,23.72,24.7,23.72,24.56,11676,0
+CMSC.US,D,20230317,000000,24.56,24.56,24.15,24.2364,3476,0
+CMSC.US,D,20230320,000000,24.06,24.4,23.9972,24.1,5202,0
+CMSC.US,D,20230321,000000,24.29,24.8886,24.13,24.14,9698,0
+CMSC.US,D,20230322,000000,24.62,24.62,24.345,24.5,7554,0
+CMSC.US,D,20230323,000000,24.52,24.685,24.34,24.3495,4498,0
+CMSC.US,D,20230324,000000,23.9481,24.3,23.9481,24.1679,1685,0
+CMSC.US,D,20230327,000000,24.37,24.75,23.95,24.19,15910,0
+CMSC.US,D,20230328,000000,24.38,24.38,24.16,24.17,5445,0
+CMSC.US,D,20230329,000000,24.37,24.635,24.09,24.2,21818,0
+CMSC.US,D,20230330,000000,24.05,24.05,23.8206,23.94,19152,0
+CMSC.US,D,20230331,000000,24.07,24.13,23.91,24.13,31272,0
+CMSC.US,D,20230403,000000,24,24.37,24,24.26,21258,0
+CMSC.US,D,20230404,000000,24.35,24.44,24.19,24.43,7439,0
+CMSC.US,D,20230405,000000,24.22,24.52,24.19,24.4,13685,0
+CMSC.US,D,20230406,000000,24.41,24.59,24.27,24.43,8945,0
+CMSC.US,D,20230410,000000,24.29,24.4999,24.29,24.48,5245,0
+CMSC.US,D,20230411,000000,24.47,24.67,24.4,24.65,18879,0
+CMSC.US,D,20230412,000000,24.65,24.74,24.5,24.53,18848,0
+CMSC.US,D,20230413,000000,24.69,24.745,24.54,24.74,21911,0
+CMSC.US,D,20230414,000000,24.635,24.77,24.61,24.77,10707,0
+CMSC.US,D,20230417,000000,24.77,24.79,24.63,24.68,12504,0
+CMSC.US,D,20230418,000000,24.75,24.82,24.71,24.74,11666,0
+CMSC.US,D,20230419,000000,24.74,24.82,24.6904,24.6904,7988,0
+CMSC.US,D,20230420,000000,24.77,24.77,24.45,24.6736,17948,0
+CMSC.US,D,20230421,000000,24.68,24.68,24.45,24.6,9020,0
+CMSC.US,D,20230424,000000,24.68,24.68,24.57,24.6194,11109,0
+CMSC.US,D,20230425,000000,24.56,24.6,24.46,24.46,4939,0
+CMSC.US,D,20230426,000000,24.515,24.6222,24.48,24.555,10959,0
+CMSC.US,D,20230427,000000,24.59,24.605,24.56,24.605,9933,0
+CMSC.US,D,20230428,000000,24.615,24.92,24.615,24.87,68918,0
+CMSC.US,D,20230501,000000,24.86,24.91,24.6,24.74,12995,0
+CMSC.US,D,20230502,000000,24.6,24.68,24.46,24.68,11238,0
+CMSC.US,D,20230503,000000,24.62,24.7401,24.46,24.59,8794,0
+CMSC.US,D,20230504,000000,24.56,24.56,24,24,8488,0
+CMSC.US,D,20230505,000000,24.17,24.9251,24.17,24.25,8578,0
+CMSC.US,D,20230508,000000,24.26,24.49,24.26,24.45,8025,0
+CMSC.US,D,20230509,000000,24.1675,24.49,24.1215,24.31,7779,0
+CMSC.US,D,20230510,000000,24.45,24.5,24.31,24.35,9967,0
+CMSC.US,D,20230511,000000,24.35,24.3709,24.14,24.25,7645,0
+CMSC.US,D,20230512,000000,24.23,24.47,24.18,24.36,4022,0
+CMSC.US,D,20230515,000000,24.1982,24.4,24.185,24.37,7224,0
+CMSC.US,D,20230516,000000,24.3,24.36,24.3,24.36,8571,0
+CMSC.US,D,20230517,000000,24.53,24.61,24.4,24.6,16856,0
+CMSC.US,D,20230518,000000,24.48,24.7,24.2636,24.3,35139,0
+CMSC.US,D,20230519,000000,24.275,24.4,24.2,24.21,8640,0
+CMSC.US,D,20230522,000000,24.28,24.28,24.185,24.22,18303,0
+CMSC.US,D,20230523,000000,24.09,24.23,24.09,24.22,21036,0
+CMSC.US,D,20230524,000000,24.2,24.23,24.12,24.17,9795,0
+CMSC.US,D,20230525,000000,24.26,24.3475,24.155,24.22,8222,0
+CMSC.US,D,20230526,000000,24.15,24.2194,24.15,24.2,6526,0
+CMSC.US,D,20230530,000000,24.29,24.3113,24.09,24.1,19157,0
+CMSC.US,D,20230531,000000,24.19,24.34,24.11,24.22,87431,0
+CMSC.US,D,20230601,000000,24.26,24.4799,24.18,24.195,76885,0
+CMSC.US,D,20230602,000000,24.27,24.34,24.22,24.3,50184,0
+CMSC.US,D,20230605,000000,24.38,24.3846,24.3,24.33,26419,0
+CMSC.US,D,20230606,000000,24.32,24.455,24.265,24.44,20716,0
+CMSC.US,D,20230607,000000,24.36,24.5,24.3312,24.44,10749,0
+CMSC.US,D,20230608,000000,24.345,24.4399,24.345,24.4,6663,0
+CMSC.US,D,20230609,000000,24.35,24.385,24.277,24.277,9027,0
+CMSC.US,D,20230612,000000,24.34,24.34,24.21,24.23,8891,0
+CMSC.US,D,20230613,000000,24.33,24.35,24.25,24.3,9737,0
+CMSC.US,D,20230614,000000,24.31,24.31,24.0927,24.21,8511,0
+CMSC.US,D,20230615,000000,24.165,24.28,24.165,24.2479,5561,0
+CMSC.US,D,20230616,000000,24.2,24.2468,24.1401,24.2,10038,0
+CMSC.US,D,20230620,000000,24.2,24.2999,24.05,24.2,16373,0
+CMSC.US,D,20230621,000000,24.24,24.24,24,24.11,19509,0
+CMSC.US,D,20230622,000000,24.125,24.1523,24.07,24.1,7773,0
+CMSC.US,D,20230623,000000,24.1133,24.22,24.1133,24.22,5053,0
+CMSC.US,D,20230626,000000,24.27,24.45,24.11,24.28,8795,0
+CMSC.US,D,20230627,000000,24.42,24.42,24.21,24.24,7601,0
+CMSC.US,D,20230628,000000,24.22,24.28,24.14,24.26,16227,0
+CMSC.US,D,20230629,000000,23.74,23.88,23.6042,23.88,11213,0
+CMSC.US,D,20230630,000000,23.79,23.97,23.7501,23.97,58156,0
+CMSC.US,D,20230703,000000,23.91,24.0132,23.83,23.91,6244,0
+CMSC.US,D,20230705,000000,24.02,24.15,23.84,23.84,16109,0
+CMSC.US,D,20230706,000000,23.84,23.84,23.5315,23.72,11758,0
+CMSC.US,D,20230707,000000,23.52,23.8399,23.52,23.71,7197,0
+CMSC.US,D,20230710,000000,23.88,23.89,23.6701,23.85,15637,0
+CMSC.US,D,20230711,000000,23.85,24,23.85,24,13198,0
+CMSC.US,D,20230712,000000,24.08,24.23,23.99,24.2,13505,0
+CMSC.US,D,20230713,000000,24.3,24.36,24.1027,24.31,11159,0
+CMSC.US,D,20230714,000000,24.4599,24.4599,24.185,24.225,6216,0
+CMSC.US,D,20230717,000000,24.25,24.25,24.06,24.17,4169,0
+CMSC.US,D,20230718,000000,24.1772,24.27,24.16,24.205,1411,0
+CMSC.US,D,20230719,000000,24.27,24.27,24.15,24.175,7931,0
+CMSC.US,D,20230720,000000,24.18,24.2399,24.08,24.1938,9346,0
+CMSC.US,D,20230721,000000,24.2,24.2,24.135,24.19,6731,0
+CMSC.US,D,20230724,000000,24.1914,24.32,24.09,24.32,6988,0
+CMSC.US,D,20230725,000000,24.2787,24.35,24.2787,24.35,3654,0
+CMSC.US,D,20230726,000000,24.35,24.45,24.3,24.43,12567,0
+CMSC.US,D,20230727,000000,24.45,24.61,24.125,24.14,7909,0
+CMSC.US,D,20230728,000000,24.18,24.2799,24,24.05,8390,0
+CMSC.US,D,20230731,000000,24.04,24.27,24.04,24.15,28815,0
+CMSC.US,D,20230801,000000,24.02,24.24,23.98,23.98,8196,0
+CMSC.US,D,20230802,000000,23.95,24.043,23.9,23.91,21823,0
+CMSC.US,D,20230803,000000,23.855,23.9299,23.82,23.875,13059,0
+CMSC.US,D,20230804,000000,24.06,24.1,24,24,1333,0
+CMSC.US,D,20230807,000000,24,24.1499,23.79,23.94,12795,0
+CMSC.US,D,20230808,000000,23.94,24.02,23.91,23.96,15854,0
+CMSC.US,D,20230809,000000,24.02,24.0499,23.95,23.95,10134,0
+CMSC.US,D,20230810,000000,24,24.1609,24,24.01,14250,0
+CMSC.US,D,20230811,000000,24.0699,24.0699,23.88,23.91,1962,0
+CMSC.US,D,20230814,000000,23.9106,24.02,23.8501,23.9,16936,0
+CMSC.US,D,20230815,000000,23.95,23.9899,23.86,23.86,8035,0
+CMSC.US,D,20230816,000000,23.92,23.9399,23.8,23.8714,26175,0
+CMSC.US,D,20230817,000000,23.99,23.99,23.76,23.82,16808,0
+CMSC.US,D,20230818,000000,23.75,23.9001,23.75,23.76,6107,0
+CMSC.US,D,20230821,000000,23.76,23.7836,23.68,23.76,12147,0
+CMSC.US,D,20230822,000000,23.77,23.8,23.49,23.52,16366,0
+CMSC.US,D,20230823,000000,23.67,23.7399,23.52,23.65,18615,0
+CMSC.US,D,20230824,000000,23.65,23.76,23.55,23.73,14258,0
+CMSC.US,D,20230825,000000,23.76,23.76,23.47,23.6,37815,0
+CMSC.US,D,20230828,000000,23.6,23.62,23.48,23.6,37526,0
+CMSC.US,D,20230829,000000,23.56,23.77,23.56,23.68,17181,0
+CMSC.US,D,20230830,000000,23.62,23.82,23.61,23.74,28394,0
+CMSC.US,D,20230831,000000,23.67,23.85,23.65,23.85,83336,0
+CMSC.US,D,20230901,000000,23.86,23.9699,23.85,23.89,9349,0
+CMSC.US,D,20230905,000000,23.76,23.96,23.76,23.82,15206,0
+CMSC.US,D,20230906,000000,23.82,23.82,23.7158,23.755,9732,0
+CMSC.US,D,20230907,000000,23.72,23.8,23.655,23.7235,9833,0
+CMSC.US,D,20230908,000000,23.73,23.82,23.6646,23.79,22499,0
+CMSC.US,D,20230911,000000,23.7688,23.77,23.67,23.72,29339,0
+CMSC.US,D,20230912,000000,23.6501,23.74,23.5501,23.65,10879,0
+CMSC.US,D,20230913,000000,23.665,23.7,23.58,23.62,7077,0
+CMSC.US,D,20230914,000000,23.6788,23.6887,23.6259,23.67,6084,0
+CMSC.US,D,20230915,000000,23.62,23.65,23.575,23.65,22646,0
+CMSC.US,D,20230918,000000,23.6,23.7,23.6,23.67,30050,0
+CMSC.US,D,20230919,000000,23.6,23.69,23.6,23.64,129783,0
+CMSC.US,D,20230920,000000,23.66,23.7494,23.6,23.65,260195,0
+CMSC.US,D,20230921,000000,23.5,23.5,23.33,23.38,16158,0
+CMSC.US,D,20230922,000000,23.37,23.43,23.27,23.27,18401,0
+CMSC.US,D,20230925,000000,23.14,23.23,23.05,23.21,74297,0
+CMSC.US,D,20230926,000000,23.1904,23.3,23,23.26,29402,0
+CMSC.US,D,20230927,000000,23.36,23.36,23.175,23.32,38805,0
+CMSC.US,D,20230928,000000,22.95,22.95,22.74,22.9,144006,0
+CMSC.US,D,20230929,000000,22.97,23,22.515,22.56,358895,0
+CMSC.US,D,20231002,000000,22.67,22.67,22.2,22.41,45807,0
+CMSC.US,D,20231003,000000,22.39,22.4099,22.055,22.21,69529,0
+CMSC.US,D,20231004,000000,22.25,22.42,22.095,22.29,31804,0
+CMSC.US,D,20231005,000000,22.36,22.48,22.195,22.34,14583,0
+CMSC.US,D,20231006,000000,22.15,22.45,22.088,22.24,17537,0
+CMSC.US,D,20231009,000000,22.31,22.45,22.18,22.4,12490,0
+CMSC.US,D,20231010,000000,22.4,22.6599,22.4,22.58,6974,0
+CMSC.US,D,20231011,000000,22.59,22.78,22.59,22.78,6771,0
+CMSC.US,D,20231012,000000,22.71,22.71,22.3801,22.45,10085,0
+CMSC.US,D,20231013,000000,22.4512,22.4512,22.25,22.2974,5651,0
+CMSC.US,D,20231016,000000,22.41,22.41,22.16,22.16,11127,0
+CMSC.US,D,20231017,000000,22.05,22.05,21.96,21.98,10543,0
+CMSC.US,D,20231018,000000,21.88,21.88,21.69,21.77,8762,0
+CMSC.US,D,20231019,000000,21.73,21.77,21.72,21.74,9025,0
+CMSC.US,D,20231020,000000,21.84,21.9799,21.64,21.95,7322,0
+CMSC.US,D,20231023,000000,21.94,22.0647,21.8225,21.86,13795,0
+CMSC.US,D,20231024,000000,21.996,22.17,21.99,22.07,13685,0
+CMSC.US,D,20231025,000000,22.09,22.1,21.88,21.965,7692,0
+CMSC.US,D,20231026,000000,22.08,22.0999,21.9324,22.06,8752,0
+CMSC.US,D,20231027,000000,22.08,22.08,21.77,21.83,6340,0
+CMSC.US,D,20231030,000000,21.79,21.96,21.79,21.86,13379,0
+CMSC.US,D,20231031,000000,21.955,22.05,21.89,22.05,17373,0
+CMSC.US,D,20231101,000000,22.08,22.39,22.08,22.39,6965,0
+CMSC.US,D,20231102,000000,22.57,23.1996,22.57,22.91,62605,0
+CMSC.US,D,20231103,000000,23.16,23.24,22.93,23.11,38747,0
+CMSC.US,D,20231106,000000,23.1104,23.2,22.98,23.17,24456,0
+CMSC.US,D,20231107,000000,23.2,23.2,23.02,23.1,17491,0
+CMSC.US,D,20231108,000000,23.15,23.26,23.0001,23.1882,7969,0
+CMSC.US,D,20231109,000000,23.2,23.26,22.89,22.96,20439,0
+CMSC.US,D,20231110,000000,23.025,23.17,22.96,23.17,3952,0
+CMSC.US,D,20231113,000000,23.16,23.42,23.1,23.38,19182,0
+CMSC.US,D,20231114,000000,23.68,23.9,23.68,23.89,10976,0
+CMSC.US,D,20231115,000000,23.89,23.9586,23.6601,23.9,7135,0
+CMSC.US,D,20231116,000000,23.8,23.92,23.8,23.85,17618,0
+CMSC.US,D,20231117,000000,23.98,23.98,23.86,23.94,3377,0
+CMSC.US,D,20231120,000000,23.81,23.98,23.81,23.95,11074,0
+CMSC.US,D,20231121,000000,23.98,23.98,23.79,23.92,11958,0
+CMSC.US,D,20231122,000000,23.84,23.9199,23.67,23.75,18785,0
+CMSC.US,D,20231124,000000,23.72,23.75,23.67,23.75,13270,0
+CMSC.US,D,20231127,000000,23.67,24.03,23.67,23.93,14082,0
+CMSC.US,D,20231128,000000,23.87,24.27,23.87,24.23,14471,0
+CMSC.US,D,20231129,000000,24.23,24.45,24.23,24.36,21509,0
+CMSC.US,D,20231130,000000,24.4699,24.69,24.45,24.55,116390,0
+CMSC.US,D,20231201,000000,24.47,24.78,24.47,24.61,65874,0
+CMSC.US,D,20231204,000000,24.53,24.6,24.4,24.48,34357,0
+CMSC.US,D,20231205,000000,24.6,24.6,24.465,24.52,14348,0
+CMSC.US,D,20231206,000000,24.59,24.69,24.46,24.5,10404,0
+CMSC.US,D,20231207,000000,24.58,24.61,24.4669,24.58,12961,0
+CMSC.US,D,20231208,000000,24.51,24.5999,24.415,24.48,21861,0
+CMSC.US,D,20231211,000000,24.52,24.52,24.29,24.3,17502,0
+CMSC.US,D,20231212,000000,24.39,24.44,24.29,24.29,13265,0
+CMSC.US,D,20231213,000000,24.41,24.6,24.27,24.56,20496,0
+CMSC.US,D,20231214,000000,24.76,24.85,24.6517,24.8077,18906,0
+CMSC.US,D,20231215,000000,24.88,24.9176,24.6501,24.69,15566,0
+CMSC.US,D,20231218,000000,24.65,24.65,24.44,24.46,40269,0
+CMSC.US,D,20231219,000000,24.5918,24.83,24.4702,24.78,14927,0
+CMSC.US,D,20231220,000000,24.71,24.97,24.58,24.58,31432,0
+CMSC.US,D,20231221,000000,24.72,24.89,24.65,24.69,26147,0
+CMSC.US,D,20231222,000000,24.7485,24.76,24.6264,24.69,55842,0
+CMSC.US,D,20231226,000000,24.71,24.93,24.71,24.72,17285,0
+CMSC.US,D,20231227,000000,24.8397,24.95,24.7,24.85,31690,0
+CMSC.US,D,20231228,000000,24.45,24.64,24.4332,24.635,37580,0
+CMSC.US,D,20231229,000000,24.58,25,24.5515,24.75,279183,0
+CMSC.US,D,20240102,000000,24.6,24.8,24.5323,24.58,9026,0
+CMSC.US,D,20240103,000000,24.47,24.6197,24.4,24.5,17474,0
+CMSC.US,D,20240104,000000,24.45,24.57,24.45,24.49,5884,0
+CMSC.US,D,20240105,000000,24.4,24.65,24.4,24.53,79039,0
+CMSC.US,D,20240108,000000,24.51,24.75,24.51,24.66,13477,0
+CMSC.US,D,20240109,000000,24.69,24.8,24.6626,24.7,6500,0
+CMSC.US,D,20240110,000000,24.69,24.8,24.57,24.57,9367,0
+CMSC.US,D,20240111,000000,24.7,24.7782,24.5501,24.59,13012,0
+CMSC.US,D,20240112,000000,24.64,24.665,24.6,24.63,9955,0
+CMSC.US,D,20240116,000000,24.55,24.7035,24.53,24.55,47296,0
+CMSC.US,D,20240117,000000,24.485,24.6,24.485,24.56,52840,0
+CMSC.US,D,20240118,000000,24.56,24.63,24.41,24.59,60120,0
+CMSC.US,D,20240119,000000,24.72,24.72,24.54,24.68,26269,0
+CMSC.US,D,20240122,000000,24.68,24.89,24.68,24.7201,25616,0
+CMSC.US,D,20240123,000000,24.8,24.8,24.64,24.66,5285,0
+CMSC.US,D,20240124,000000,24.66,24.8272,24.57,24.57,20731,0
+CMSC.US,D,20240125,000000,24.6,24.8,24.5988,24.73,14336,0
+CMSC.US,D,20240126,000000,24.72,24.7524,24.6401,24.68,8240,0
+CMSC.US,D,20240129,000000,24.73,24.825,24.6623,24.8001,19720,0
+CMSC.US,D,20240130,000000,24.71,24.78,24.71,24.78,24666,0
+CMSC.US,D,20240131,000000,24.76,24.91,24.69,24.69,28227,0
+CMSC.US,D,20240201,000000,24.795,24.9619,24.72,24.87,10819,0
+CMSC.US,D,20240202,000000,24.91,24.95,24.72,24.76,4675,0
+CMSC.US,D,20240205,000000,24.74,24.75,24.62,24.75,4824,0
+CMSC.US,D,20240206,000000,24.58,24.7732,24.58,24.66,17393,0
+CMSC.US,D,20240207,000000,24.78,24.7899,24.6203,24.73,9285,0
+CMSC.US,D,20240208,000000,24.78,24.78,24.39,24.75,13557,0
+CMSC.US,D,20240209,000000,24.725,24.99,24.721,24.94,10883,0
+CMSC.US,D,20240212,000000,24.94,24.94,24.85,24.89,10007,0
+CMSC.US,D,20240213,000000,24.73,24.78,24.49,24.63,23997,0
+CMSC.US,D,20240214,000000,24.6,24.79,24.59,24.76,9269,0
+CMSC.US,D,20240215,000000,24.75,24.845,24.72,24.77,36868,0
+CMSC.US,D,20240216,000000,24.75,24.8,24.64,24.77,16117,0
+CMSC.US,D,20240220,000000,24.8,24.81,24.76,24.785,18492,0
+CMSC.US,D,20240221,000000,24.895,24.9261,24.81,24.82,11815,0
+CMSC.US,D,20240222,000000,24.788,24.9499,24.76,24.78,35031,0
+CMSC.US,D,20240223,000000,24.86,24.97,24.74,24.8,29680,0
+CMSC.US,D,20240226,000000,24.7654,24.83,24.73,24.81,9462,0
+CMSC.US,D,20240227,000000,24.85,24.85,24.72,24.7821,7299,0
+CMSC.US,D,20240228,000000,24.8412,24.88,24.8304,24.87,8449,0
+CMSC.US,D,20240229,000000,24.815,25.28,24.7589,25.15,94690,0
+CMSC.US,D,20240301,000000,25.08,25.12,24.91,24.98,14164,0
+CMSC.US,D,20240304,000000,24.98,24.98,24.86,24.9,9702,0
+CMSC.US,D,20240305,000000,24.94,24.94,24.8666,24.87,35324,0
+CMSC.US,D,20240306,000000,24.88,25,24.88,25,34143,0
+CMSC.US,D,20240307,000000,25.0364,25.1,25.0364,25.1,15450,0
+CMSC.US,D,20240308,000000,25.1,25.18,25.0502,25.11,13468,0
+CMSC.US,D,20240311,000000,25.04,25.1502,25.04,25.12,4679,0
+CMSC.US,D,20240312,000000,25.08,25.08,25,25.02,9709,0
+CMSC.US,D,20240313,000000,24.94,25.1,24.94,25.0623,11001,0
+CMSC.US,D,20240314,000000,24.94,24.9962,24.8101,24.8685,10636,0
+CMSC.US,D,20240315,000000,24.87,24.9999,24.8,24.81,38091,0
+CMSC.US,D,20240318,000000,24.9,24.95,24.8117,24.95,21133,0
+CMSC.US,D,20240319,000000,24.95,25.14,24.935,25.05,14456,0
+CMSC.US,D,20240320,000000,25.024,25.26,25.024,25.25,11613,0
+CMSC.US,D,20240321,000000,25.25,25.3515,25.25,25.29,11430,0
+CMSC.US,D,20240322,000000,25.27,25.3224,25.03,25.08,41670,0
+CMSC.US,D,20240325,000000,25.03,25.05,24.93,25.05,10262,0
+CMSC.US,D,20240326,000000,25,25.06,25,25.02,6395,0
+CMSC.US,D,20240327,000000,24.89,24.89,24.573,24.6,20995,0
+CMSC.US,D,20240328,000000,24.6,24.71,24.21,24.21,127151,0
+CMSC.US,D,20240401,000000,24.33,24.42,24.2,24.37,25611,0
+CMSC.US,D,20240402,000000,24.26,24.3599,24.23,24.3,29760,0
+CMSC.US,D,20240403,000000,24.25,24.42,24.1845,24.37,29074,0
+CMSC.US,D,20240404,000000,24.45,24.5,24.3,24.38,23436,0
+CMSC.US,D,20240405,000000,24.36,24.456,24.35,24.37,13584,0
+CMSC.US,D,20240408,000000,24.36,24.4017,24.3108,24.3989,3414,0
+CMSC.US,D,20240409,000000,24.36,24.4065,24.36,24.38,10698,0
+CMSC.US,D,20240410,000000,24.26,24.3,24.09,24.27,45110,0
+CMSC.US,D,20240411,000000,24.19,24.205,24.1,24.16,13568,0
+CMSC.US,D,20240412,000000,24.19,24.2,24.16,24.16,21293,0
+CMSC.US,D,20240415,000000,24.15,24.15,24.01,24.01,19206,0
+CMSC.US,D,20240416,000000,23.99,23.99,23.78,23.9,17066,0
+CMSC.US,D,20240417,000000,23.96,24.04,23.92,23.92,12337,0
+CMSC.US,D,20240418,000000,23.95,23.99,23.885,23.89,22052,0
+CMSC.US,D,20240419,000000,23.88,23.9799,23.88,23.9,302105,0
+CMSC.US,D,20240422,000000,23.9164,24.01,23.9,23.95,11092,0
+CMSC.US,D,20240423,000000,24.06,24.37,24.05,24.35,11044,0
+CMSC.US,D,20240424,000000,24.31,24.3977,24.13,24.31,8732,0
+CMSC.US,D,20240425,000000,24.16,24.16,24.04,24.14,11657,0
+CMSC.US,D,20240426,000000,24.17,24.17,24,24.02,11144,0
+CMSC.US,D,20240429,000000,24.18,24.28,24.12,24.21,11530,0
+CMSC.US,D,20240430,000000,24.2,24.2,23.99,24.08,26721,0
+CMSC.US,D,20240501,000000,24.12,24.18,24,24.05,10191,0
+CMSC.US,D,20240502,000000,24.06,24.26,24.05,24.155,7634,0
+CMSC.US,D,20240503,000000,24.23,24.47,24.23,24.39,1330,0
+CMSC.US,D,20240506,000000,24.33,24.55,24.33,24.4966,8030,0
+CMSC.US,D,20240507,000000,24.54,24.6299,24.4201,24.51,5106,0
+CMSC.US,D,20240508,000000,24.23,24.405,24.09,24.14,29925,0
+CMSC.US,D,20240509,000000,24.25,24.25,24.15,24.15,10288,0
+CMSC.US,D,20240510,000000,24.2,24.2001,24.13,24.16,10849,0
+CMSC.US,D,20240513,000000,24.2177,24.2499,24.15,24.2399,6051,0
+CMSC.US,D,20240514,000000,24.235,24.35,24.16,24.22,22805,0
+CMSC.US,D,20240515,000000,24.5193,24.5193,24.3748,24.49,7802,0
+CMSC.US,D,20240516,000000,24.52,24.53,24.41,24.51,7695,0
+CMSC.US,D,20240517,000000,24.51,24.51,24.3621,24.4736,8078,0
+CMSC.US,D,20240520,000000,24.47,24.5005,24.42,24.48,4692,0
+CMSC.US,D,20240521,000000,24.3401,24.54,24.3401,24.49,10963,0
+CMSC.US,D,20240522,000000,24.39,24.5,24.345,24.5,6504,0
+CMSC.US,D,20240523,000000,24.34,24.34,24.12,24.12,15439,0
+CMSC.US,D,20240524,000000,24.13,24.25,24.13,24.24,7918,0
+CMSC.US,D,20240528,000000,24.33,24.33,24.11,24.11,5574,0
+CMSC.US,D,20240529,000000,24,24.0669,23.81,23.86,10285,0
+CMSC.US,D,20240530,000000,24.0299,24.0299,23.9,23.92,7257,0
+CMSC.US,D,20240531,000000,24.05,24.58,23.96,24.58,67730,0
+CMSC.US,D,20240603,000000,24.46,24.66,24.14,24.63,18735,0
+CMSC.US,D,20240604,000000,24.5676,24.71,24.5676,24.67,12350,0
+CMSC.US,D,20240605,000000,24.54,24.621,24.54,24.6,3501,0
+CMSC.US,D,20240606,000000,24.4456,24.57,24.42,24.48,14348,0
+CMSC.US,D,20240607,000000,24.47,24.5,24.38,24.5,3187,0
+CMSC.US,D,20240610,000000,24.4884,24.49,24.34,24.36,8741,0
+CMSC.US,D,20240611,000000,24.3,24.45,24.295,24.295,6913,0
+CMSC.US,D,20240612,000000,24.48,24.72,24.3983,24.5,6787,0
+CMSC.US,D,20240613,000000,24.53,24.6,24.39,24.5,8865,0
+CMSC.US,D,20240614,000000,24.42,24.6305,24.42,24.54,3893,0
+CMSC.US,D,20240617,000000,24.5598,24.5598,24.42,24.43,8145,0
+CMSC.US,D,20240618,000000,24.605,24.7599,24.53,24.5557,9469,0
+CMSC.US,D,20240620,000000,24.56,24.56,24.44,24.4507,7206,0
+CMSC.US,D,20240621,000000,24.4515,24.515,24.44,24.44,5698,0
+CMSC.US,D,20240624,000000,24.55,24.61,24.46,24.5,10822,0
+CMSC.US,D,20240625,000000,24.5601,24.572,24.47,24.47,40199,0
+CMSC.US,D,20240626,000000,24.5724,24.5724,24.33,24.3752,8708,0
+CMSC.US,D,20240627,000000,24.4262,24.475,24.35,24.43,8643,0
+CMSC.US,D,20240628,000000,24.14,24.14,23.9,24.12,24798,0
+CMSC.US,D,20240701,000000,24.0354,24.0354,23.85,23.99,11158,0
+CMSC.US,D,20240702,000000,23.95,24,23.93,23.975,4026,0
+CMSC.US,D,20240703,000000,23.95,24.25,23.95,24.2,5607,0
+CMSC.US,D,20240705,000000,24.17,24.2899,24.17,24.2814,7637,0
+CMSC.US,D,20240708,000000,24.27,24.29,24.205,24.28,6432,0
+CMSC.US,D,20240709,000000,24.28,24.28,24.07,24.08,21148,0
+CMSC.US,D,20240710,000000,24.1,24.37,24.1,24.26,23715,0
+CMSC.US,D,20240711,000000,24.26,24.55,24.26,24.42,15144,0
+CMSC.US,D,20240712,000000,24.49,24.535,24.4,24.43,11338,0
+CMSC.US,D,20240715,000000,24.45,24.5099,24.365,24.41,12433,0
+CMSC.US,D,20240716,000000,24.52,24.52,24.41,24.42,4075,0
+CMSC.US,D,20240717,000000,24.46,24.46,24.26,24.35,8446,0
+CMSC.US,D,20240718,000000,24.3,24.5199,24.2101,24.294,3799,0
+CMSC.US,D,20240719,000000,24.2894,24.3299,24.27,24.31,3608,0
+CMSC.US,D,20240722,000000,24.31,24.325,24.26,24.27,2972,0
+CMSC.US,D,20240723,000000,24.26,24.3499,24.08,24.1,19680,0
+CMSC.US,D,20240724,000000,24.19,24.19,23.93,23.94,10109,0
+CMSC.US,D,20240725,000000,24,24.168,23.98,24.085,14449,0
+CMSC.US,D,20240726,000000,24.19,24.22,24.15,24.19,12537,0
+CMSC.US,D,20240729,000000,24.32,24.32,24.08,24.15,6940,0
+CMSC.US,D,20240730,000000,24.11,24.22,24.11,24.21,12321,0
+CMSC.US,D,20240731,000000,24.18,24.41,23.93,23.99,44043,0
+CMSC.US,D,20240801,000000,24.07,24.24,24.07,24.23,14306,0
+CMSC.US,D,20240802,000000,24.27,24.27,24.1,24.19,18770,0
+CMSC.US,D,20240805,000000,23.86,24.14,23.86,24.05,7634,0
+CMSC.US,D,20240806,000000,24.08,24.21,23.95,24.13,17405,0
+CMSC.US,D,20240807,000000,24.24,24.375,24.21,24.27,11706,0
+CMSC.US,D,20240808,000000,24.34,24.5,24.27,24.47,10744,0
+CMSC.US,D,20240809,000000,24.57,24.57,24.3501,24.385,6288,0
+CMSC.US,D,20240812,000000,24.36,24.4,24.34,24.34,3277,0
+CMSC.US,D,20240813,000000,24.49,24.525,24.33,24.5,21272,0
+CMSC.US,D,20240814,000000,24.5899,24.72,24.57,24.72,11448,0
+CMSC.US,D,20240815,000000,24.76,24.76,24.53,24.56,12401,0
+CMSC.US,D,20240816,000000,24.8218,24.8299,24.73,24.73,6594,0
+CMSC.US,D,20240819,000000,24.8,24.89,24.73,24.89,5091,0
+CMSC.US,D,20240820,000000,24.86,24.92,24.7,24.9,14668,0
+CMSC.US,D,20240821,000000,24.845,24.91,24.79,24.9,8384,0
+CMSC.US,D,20240822,000000,25,25,24.8195,24.89,5375,0
+CMSC.US,D,20240823,000000,24.833,25.029,24.833,24.86,15156,0
+CMSC.US,D,20240826,000000,24.9,24.9185,24.874,24.9,22729,0
+CMSC.US,D,20240827,000000,24.9,24.91,24.85,24.89,8829,0
+CMSC.US,D,20240828,000000,24.9699,24.9699,24.85,24.93,14288,0
+CMSC.US,D,20240829,000000,24.9916,24.9916,24.9,24.91,4630,0
+CMSC.US,D,20240830,000000,24.91,24.95,24.6,24.63,105602,0
+CMSC.US,D,20240903,000000,24.68,24.8,24.68,24.74,13023,0
+CMSC.US,D,20240904,000000,24.785,24.99,24.785,24.91,10458,0
+CMSC.US,D,20240905,000000,24.98,24.9999,24.942,24.96,9098,0
+CMSC.US,D,20240906,000000,25,25.02,24.97,25.02,23000,0
+CMSC.US,D,20240909,000000,25.02,25.19,25.02,25.19,6587,0
+CMSC.US,D,20240910,000000,25.1,25.35,25.1,25.35,12650,0
+CMSC.US,D,20240911,000000,25.23,25.28,25.1984,25.24,5241,0
+CMSC.US,D,20240912,000000,25.36,25.36,25.13,25.225,25466,0
+CMSC.US,D,20240913,000000,25.13,25.15,25.02,25.11,20740,0
+CMSC.US,D,20240916,000000,25.06,25.16,25.02,25.1,33935,0
+CMSC.US,D,20240917,000000,24.99,25.15,24.97,25.05,5595,0
+CMSC.US,D,20240918,000000,25.1,25.1,25.0001,25.055,35858,0
+CMSC.US,D,20240919,000000,25.09,25.13,24.97,25.12,24615,0
+CMSC.US,D,20240920,000000,25.13,25.18,25.085,25.15,7585,0
+CMSC.US,D,20240923,000000,25.15,25.15,25.0696,25.0701,12095,0
+CMSC.US,D,20240924,000000,25.04,25.1,24.97,25.1,22024,0
+CMSC.US,D,20240925,000000,25.1,25.1654,25.05,25.09,8535,0
+CMSC.US,D,20240926,000000,25.11,25.22,25.11,25.11,7289,0
+CMSC.US,D,20240927,000000,25.2,25.2,25.03,25.14,17376,0
+CMSC.US,D,20240930,000000,24.78,24.85,24.72,24.72,106681,0
+CMSC.US,D,20241001,000000,24.77,24.8,24.73,24.77,52728,0
+CMSC.US,D,20241002,000000,24.75,24.7899,24.75,24.78,16297,0
+CMSC.US,D,20241003,000000,24.74,24.79,24.72,24.74,43060,0
+CMSC.US,D,20241004,000000,24.7,24.74,24.665,24.7,8740,0
+CMSC.US,D,20241007,000000,24.7,24.7,24.5101,24.57,9689,0
+CMSC.US,D,20241008,000000,24.51,24.66,24.5,24.64,31093,0
+CMSC.US,D,20241009,000000,24.65,24.72,24.48,24.52,23431,0
+CMSC.US,D,20241010,000000,24.58,24.6299,24.55,24.59,16837,0
+CMSC.US,D,20241011,000000,24.59,24.73,24.555,24.71,38442,0
+CMSC.US,D,20241014,000000,24.69,24.739,24.6,24.69,11971,0
+CMSC.US,D,20241015,000000,24.77,24.94,24.77,24.86,42239,0
+CMSC.US,D,20241016,000000,24.81,25.03,24.81,24.92,14090,0
+CMSC.US,D,20241017,000000,24.84,24.9399,24.75,24.79,12836,0
+CMSC.US,D,20241018,000000,24.8,24.87,24.77,24.78,11419,0
+CMSC.US,D,20241021,000000,24.84,24.85,24.65,24.65,8044,0
+CMSC.US,D,20241022,000000,24.63,24.8399,24.59,24.735,12133,0
+CMSC.US,D,20241023,000000,24.67,24.87,24.6,24.6402,39998,0
+CMSC.US,D,20241024,000000,24.7,24.7,24.555,24.62,11452,0
+CMSC.US,D,20241025,000000,24.7,24.7,24.63,24.63,10164,0
+CMSC.US,D,20241028,000000,24.73,24.7654,24.62,24.73,16202,0
+CMSC.US,D,20241029,000000,24.57,24.7099,24.52,24.57,6871,0
+CMSC.US,D,20241030,000000,24.57,24.7582,24.55,24.59,5420,0
+CMSC.US,D,20241031,000000,24.68,24.69,24.48,24.55,57288,0
+CMSC.US,D,20241101,000000,24.4964,24.6828,24.4964,24.53,12257,0
+CMSC.US,D,20241104,000000,24.66,24.7499,24.62,24.64,14492,0
+CMSC.US,D,20241105,000000,24.69,24.77,24.68,24.68,16362,0
+CMSC.US,D,20241106,000000,24.56,24.56,24.3201,24.51,12121,0
+CMSC.US,D,20241107,000000,24.635,24.68,24.55,24.68,10441,0
+CMSC.US,D,20241108,000000,24.76,24.8699,24.6801,24.84,10227,0
+CMSC.US,D,20241111,000000,24.85,24.85,24.71,24.72,18038,0
+CMSC.US,D,20241112,000000,24.5858,24.69,24.54,24.54,13706,0
+CMSC.US,D,20241113,000000,24.68,24.7,24.5685,24.61,17443,0
+CMSC.US,D,20241114,000000,24.69,24.74,24.55,24.55,8561,0
+CMSC.US,D,20241115,000000,24.55,24.65,24.5,24.57,16478,0
+CMSC.US,D,20241118,000000,24.5163,24.68,24.5163,24.624,5982,0
+CMSC.US,D,20241119,000000,24.6424,24.6424,24.55,24.565,23948,0
+CMSC.US,D,20241120,000000,24.55,24.606,24.51,24.52,20168,0
+CMSC.US,D,20241121,000000,24.6999,24.7,24.5501,24.64,11448,0
+CMSC.US,D,20241122,000000,24.63,24.72,24.63,24.6722,15720,0
+CMSC.US,D,20241125,000000,24.72,24.8483,24.71,24.73,16008,0
+CMSC.US,D,20241126,000000,24.7,24.7299,24.56,24.57,8373,0
+CMSC.US,D,20241127,000000,24.6982,24.72,24.51,24.52,9977,0
+CMSC.US,D,20241129,000000,24.68,24.68,24.54,24.54,91839,0
+CMSC.US,D,20241202,000000,24.66,24.72,24.56,24.57,25513,0
+CMSC.US,D,20241203,000000,24.613,24.662,24.56,24.56,17937,0
+CMSC.US,D,20241204,000000,24.6,24.62,24.55,24.56,11465,0
+CMSC.US,D,20241205,000000,24.5955,24.625,24.59,24.6,17465,0
+CMSC.US,D,20241206,000000,24.6161,24.65,24.58,24.58,13472,0
+CMSC.US,D,20241209,000000,24.67,24.71,24.56,24.57,20880,0
+CMSC.US,D,20241210,000000,24.55,24.6399,24.55,24.62,23544,0
+CMSC.US,D,20241211,000000,24.6987,24.6987,24.58,24.63,39046,0
+CMSC.US,D,20241212,000000,24.7146,24.7146,24.52,24.55,49742,0
+CMSC.US,D,20241213,000000,24.5,24.5899,24.36,24.37,32370,0
+CMSC.US,D,20241216,000000,24.4,24.5022,24.26,24.32,11692,0
+CMSC.US,D,20241217,000000,24.3317,24.3827,24.2298,24.32,13439,0
+CMSC.US,D,20241218,000000,24.3,24.42,24.05,24.12,41114,0
+CMSC.US,D,20241219,000000,24.1,24.12,23.78,23.84,28555,0
+CMSC.US,D,20241220,000000,24.058,24.058,23.85,23.86,16927,0
+CMSC.US,D,20241223,000000,23.86,24.0625,23.86,23.9021,17920,0
+CMSC.US,D,20241224,000000,23.87,23.8999,23.64,23.77,12758,0
+CMSC.US,D,20241226,000000,23.71,23.72,23.6,23.66,21539,0
+CMSC.US,D,20241227,000000,23.69,23.7299,23.45,23.46,18647,0
+CMSC.US,D,20241230,000000,23.579255,23.579255,23.16,23.31,48898,0
+CMSC.US,D,20241231,000000,22.98,23.2948,22.83,22.93,186119,0
+CMSC.US,D,20250102,000000,23.2428,23.3,23.09,23.25,51204,0
+CMSC.US,D,20250103,000000,23.43,23.53,23.36,23.43,43313,0
+CMSC.US,D,20250106,000000,23.45,23.5399,23.36,23.49,41544,0
+CMSC.US,D,20250107,000000,23.5,23.545,23.2,23.23,23211,0
+CMSC.US,D,20250108,000000,23.16,23.3,23.02,23.1,23704,0
+CMSC.US,D,20250110,000000,23.01,23.1885,22.82,22.92,46700,0
+CMSC.US,D,20250113,000000,22.8604,22.88,22.72,22.8,26042,0
+CMSC.US,D,20250114,000000,22.8376,22.9899,22.8,22.88,19250,0
+CMSC.US,D,20250115,000000,23.125,23.33,23.07,23.29,30113,0
+CMSC.US,D,20250116,000000,23.35,23.43,23.15,23.2,90296,0
+CMSC.US,D,20250117,000000,23.35,23.35,23.1,23.25,37938,0
+CMSC.US,D,20250121,000000,23.41,23.5975,23.2767,23.55,19683,0
+CMSC.US,D,20250122,000000,23.4403,23.54,23.41,23.49,13071,0
+CMSC.US,D,20250123,000000,23.3535,23.5894,23.3535,23.485,15568,0
+CMSC.US,D,20250124,000000,23.54,23.6137,23.47,23.6,46067,0
+CMSC.US,D,20250127,000000,23.535,23.9,23.535,23.9,13828,0
+CMSC.US,D,20250128,000000,23.9,23.9,23.66,23.8,9449,0
+CMSC.US,D,20250129,000000,23.74,23.81,23.6,23.61,15394,0
+CMSC.US,D,20250130,000000,23.73,23.8087,23.68,23.68,13891,0
+CMSC.US,D,20250131,000000,23.775,23.8,23.44,23.47,36766,0
+CMSC.US,D,20250203,000000,23.41,23.6272,23.35,23.35,13810,0
+CMSC.US,D,20250204,000000,23.35,23.4,23.275,23.34,19287,0
+CMSC.US,D,20250205,000000,23.4,23.55,23.4,23.5,28032,0
+CMSC.US,D,20250206,000000,23.59,23.6,23.44,23.44,12596,0
+CMSC.US,D,20250207,000000,23.444,23.444,23.3,23.37,9866,0
+CMSC.US,D,20250210,000000,23.44,23.46,23.36,23.415,6551,0
+CMSC.US,D,20250211,000000,23.4536,23.52,23.3976,23.46,9044,0
+CMSC.US,D,20250212,000000,23.2297,23.3899,23.2297,23.28,15819,0
+CMSC.US,D,20250213,000000,23.53,23.5576,23.39,23.41,13347,0
+CMSC.US,D,20250214,000000,23.4875,23.69,23.4875,23.5,10321,0
+CMSC.US,D,20250218,000000,23.57,23.6351,23.4,23.4514,10475,0
+CMSC.US,D,20250219,000000,23.41,23.47,23.36,23.45,10126,0
+CMSC.US,D,20250220,000000,23.5,23.52,23.3675,23.4,20891,0
+CMSC.US,D,20250221,000000,23.5,23.5,23.35,23.37,15121,0
+CMSC.US,D,20250224,000000,23.37,23.4999,23.3201,23.42,11372,0
+CMSC.US,D,20250225,000000,23.570455,23.69,23.44,23.65,21497,0
+CMSC.US,D,20250226,000000,23.67,23.68,23.521,23.58,14474,0
+CMSC.US,D,20250227,000000,23.59,23.67,23.51,23.51,9513,0
+CMSC.US,D,20250228,000000,23.6868,23.6868,23.39,23.39,17875,0
+CMSC.US,D,20250303,000000,23.39,23.55,23.35,23.43,43711,0
+CMSC.US,D,20250304,000000,23.44,23.44,23.25,23.31,24906,0
+CMSC.US,D,20250305,000000,23.3516,23.3999,23.22,23.3,17284,0
+CMSC.US,D,20250306,000000,23.31,23.31,23.15,23.2,24532,0
+CMSC.US,D,20250307,000000,23.28,23.31,23.02,23.11,20261,0
+CMSC.US,D,20250310,000000,23.1214,23.16,22.91,22.98,19667,0
+CMSC.US,D,20250311,000000,23.02,23.08,22.85,22.92,10723,0
+CMSC.US,D,20250312,000000,22.97,23.13,22.8901,23.06,14205,0
+CMSC.US,D,20250313,000000,23.07,23.19,22.965,23.17,44025,0
+CMSC.US,D,20250314,000000,23.24,23.2999,23.14,23.22,26263,0
+CMSC.US,D,20250317,000000,23.2394,23.36,23.2394,23.33,18268,0
+CMSC.US,D,20250318,000000,23.31,23.31,23.16,23.22,29452,0
+CMSC.US,D,20250319,000000,23.22,23.28,23.17,23.24,15364,0
+CMSC.US,D,20250320,000000,23.27,23.29,23.06,23.12,63487,0
+CMSC.US,D,20250321,000000,23.15,23.18,23.1,23.16,26892,0
+CMSC.US,D,20250324,000000,23.21,23.21,23.12,23.17,11938,0
+CMSC.US,D,20250325,000000,23.14,23.1792,22.93,23.05,35154,0
+CMSC.US,D,20250326,000000,23.05,23.06,22.77,22.94,24617,0
+CMSC.US,D,20250327,000000,22.91,22.91,22.66,22.86,42728,0
+CMSC.US,D,20250328,000000,22.85,22.9,22.7776,22.83,20431,0
+CMSC.US,D,20250331,000000,22.35,22.48,22.33,22.4,131134,0
+CMSC.US,D,20250401,000000,22.4,22.5,22.35,22.44,26353,0
+CMSC.US,D,20250402,000000,22.4,22.5679,22.35,22.5,26566,0
+CMSC.US,D,20250403,000000,22.41,22.41,22.15,22.26,37310,0
+CMSC.US,D,20250404,000000,22.15,22.39,21.98,22.29,28802,0
+CMSC.US,D,20250407,000000,22.05,22.41,21.2829,22.17,20808,0
+CMSC.US,D,20250408,000000,22.4095,22.4199,22.07,22.21,56202,0
+CMSC.US,D,20250409,000000,22.035,22.62,21.8773,22.6,132649,0
+CMSC.US,D,20250410,000000,22.41,22.55,22.02,22.15,59665,0
+CMSC.US,D,20250411,000000,22,22.05,21.66,21.8,70440,0
+CMSC.US,D,20250414,000000,22,22,21.7,21.81,76823,0
+CMSC.US,D,20250415,000000,21.8445,21.93,21.73,21.8,77620,0
+CMSC.US,D,20250416,000000,21.76,21.95,21.74,21.78,48929,0
+CMSC.US,D,20250417,000000,21.9,21.9199,21.7415,21.82,42670,0
+CMSC.US,D,20250421,000000,21.69,21.7809,21.68,21.71,30606,0
+CMSC.US,D,20250422,000000,21.85,21.94,21.7611,21.88,27941,0
+CMSC.US,D,20250423,000000,22.2207,22.23,22.0501,22.16,334635,0
+CMSC.US,D,20250424,000000,22.2,22.41,22.16,22.33,36801,0
+CMSC.US,D,20250425,000000,22.3499,22.39,22.25,22.33,22357,0
+CMSC.US,D,20250428,000000,22.33,22.35,22.12,22.32,52329,0
+CMSC.US,D,20250429,000000,22.2631,22.31,22.18,22.24,27021,0
+CMSC.US,D,20250430,000000,22.17,22.1869,21.95,22.01,15836,0
+CMSC.US,D,20250501,000000,22.15,22.2599,21.94,22.03,52167,0
+CMSC.US,D,20250502,000000,22.05,22.33,22.04,22.1,22375,0
+CMSC.US,D,20250505,000000,22.16,22.16,21.97,22.02,13406,0
+CMSC.US,D,20250506,000000,21.92,22.0987,21.9,22.06,9231,0
+CMSC.US,D,20250507,000000,22.07,22.18,22.05,22.16,14763,0
+CMSC.US,D,20250508,000000,22.16,22.23,22.11,22.11,46964,0
+CMSC.US,D,20250509,000000,22.14,22.19,22.06,22.06,49066,0
+CMSC.US,D,20250512,000000,22.15,22.22,22.05,22.08,28113,0
+CMSC.US,D,20250513,000000,22.1419,22.15,21.95,22.06,18425,0
+CMSC.US,D,20250514,000000,22.03,22.0763,21.9301,21.965,15050,0
+CMSC.US,D,20250515,000000,22.06,22.1999,21.98,22.1,15899,0
+CMSC.US,D,20250516,000000,22.16,22.16,22.01,22.05,19803,0
+CMSC.US,D,20250519,000000,21.98,22.21,21.94,22.16,19738,0
+CMSC.US,D,20250520,000000,22.138,22.37,22.138,22.26,13480,0
+CMSC.US,D,20250521,000000,22.23,22.23,22,22.05,26445,0
+CMSC.US,D,20250522,000000,22.05,22.08,21.95,21.96,19883,0
+CMSC.US,D,20250523,000000,21.92,21.97,21.83,21.94,7991,0
+CMSC.US,D,20250527,000000,22.04,22.13,21.9587,22.13,21458,0
+CMSC.US,D,20250528,000000,22.1,22.15,22.06,22.09,12519,0
+CMSC.US,D,20250529,000000,22.12,22.19,22.065,22.09,12684,0
+CMSC.US,D,20250530,000000,21.98,22.22,21.98,22.22,63323,0
+CMSC.US,D,20250602,000000,22.0473,22.21,22,22.08,19924,0
+CMSC.US,D,20250603,000000,22.1001,22.1894,22.1001,22.12,8436,0
+CMSC.US,D,20250604,000000,22.16,22.2499,22.15,22.2,20191,0
+CMSC.US,D,20250605,000000,22.28,22.3291,22.1899,22.23,13038,0
+CMSC.US,D,20250606,000000,22.15,22.26,22.15,22.17,12995,0
+CMSC.US,D,20250609,000000,22.2,22.2499,22.2,22.2,20870,0
+CMSC.US,D,20250610,000000,22.2999,22.31,22.2,22.25,10404,0
+CMSC.US,D,20250611,000000,22.3139,22.37,22.19,22.21,16441,0
+CMSC.US,D,20250612,000000,22.289,22.289,22.2,22.24,23957,0
+CMSC.US,D,20250613,000000,22.2,22.25,22.15,22.19,35220,0
+CMSC.US,D,20250616,000000,22.1825,22.28,22.1,22.15,44095,0
+CMSC.US,D,20250617,000000,22.19,22.2,22.15,22.2,81645,0
+CMSC.US,D,20250618,000000,22.2499,22.25,22.15,22.17,30606,0
+CMSC.US,D,20250620,000000,22.3111,22.3124,22.12,22.19,10672,0
+CMSC.US,D,20250623,000000,22.22,22.33,22.2,22.31,11352,0
+CMSC.US,D,20250624,000000,22.42,22.48,22.4165,22.45,6454,0
+CMSC.US,D,20250625,000000,22.49,22.5199,22.39,22.44,15561,0
+CMSC.US,D,20250626,000000,22.46,22.59,22.32,22.53,1638593,0
+CMSC.US,D,20250627,000000,22.55,22.65,22.48,22.49,57356,0
+CMSC.US,D,20250630,000000,22.25,22.27,22.01,22.03,68123,0
+CMSC.US,D,20250701,000000,22.13,22.27,22.05,22.27,24873,0
+CMSC.US,D,20250702,000000,22.27,22.37,22.164,22.35,55210,0
+CMSC.US,D,20250703,000000,22.43,22.45,22.3001,22.36,11700,0
+CMSC.US,D,20250707,000000,22.26,22.3636,22.26,22.28,29761,0
+CMSC.US,D,20250708,000000,22.22,22.37,22.22,22.34,16817,0
+CMSC.US,D,20250709,000000,22.43,22.52,22.38,22.48,30538,0
+CMSC.US,D,20250710,000000,22.49,22.63,22.47,22.59,148353,0
+CMSC.US,D,20250711,000000,22.5,22.61,22.49,22.54,34634,0
+CMSC.US,D,20250714,000000,22.53,22.56,22.3812,22.48,20168,0
+CMSC.US,D,20250715,000000,22.54,22.55,22.3,22.31,27770,0
+CMSC.US,D,20250716,000000,22.36,22.4,22.11,22.26,136286,0
+CMSC.US,D,20250717,000000,22.3,22.4365,22.19,22.42,28228,0
+CMSC.US,D,20250718,000000,22.55,22.55,22.38,22.43,18883,0
+CMSC.US,D,20250721,000000,22.51,22.592,22.43,22.5,7010,0
+CMSC.US,D,20250722,000000,22.51,22.5599,22.4401,22.47,10916,0
+CMSC.US,D,20250723,000000,22.48,22.51,22.38,22.43,20403,0
+CMSC.US,D,20250724,000000,22.3564,22.44,22.34,22.43,9092,0
+CMSC.US,D,20250725,000000,22.37,22.485,22.37,22.485,7820,0
+CMSC.US,D,20250728,000000,22.53,22.54,22.43,22.5,40378,0
+CMSC.US,D,20250729,000000,22.55,22.62,22.54,22.61,20782,0
+CMSC.US,D,20250730,000000,22.61,22.685,22.5473,22.6,9204,0
+CMSC.US,D,20250731,000000,22.604,22.85,22.502,22.85,68277,0
+CMSC.US,D,20250801,000000,22.78,23,22.7,22.87,18437,0
+CMSC.US,D,20250804,000000,22.94,23.09,22.8918,23.07,20823,0
+CMSC.US,D,20250805,000000,23.12,23.12,22.91,23.07,27628,0
+CMSC.US,D,20250806,000000,23.045,23.1,22.95,22.95,4613,0
+CMSC.US,D,20250807,000000,22.972,22.99,22.88,22.96,24102,0
+CMSC.US,D,20250808,000000,22.9353,23.06,22.9353,23.05,6940,0
+CMSC.US,D,20250811,000000,23.09,23.11,22.9901,23.06,10751,0
+CMSC.US,D,20250812,000000,23.09,23.09,23.06,23.08,14427,0
+CMSC.US,D,20250813,000000,23.1189,23.19,23.1189,23.17,24561,0
+CMSC.US,D,20250814,000000,23.0853,23.15,23.03,23.09,414195,0
+CMSC.US,D,20250815,000000,23.1,23.2,23.1,23.12,18083,0
+CMSC.US,D,20250818,000000,23.15,23.19,23.11,23.15,13796,0
+CMSC.US,D,20250819,000000,23.1301,23.3999,23.1301,23.39,15752,0
+CMSC.US,D,20250820,000000,23.4,23.468,23.34,23.44,13686,0
+CMSC.US,D,20250821,000000,23.41,23.49,23.41,23.45,26441,0
+CMSC.US,D,20250822,000000,23.4702,23.75,23.4654,23.75,26636,0
+CMSC.US,D,20250825,000000,23.74,23.8899,23.7,23.8,13109,0
+CMSC.US,D,20250826,000000,23.821,23.94,23.76,23.8618,20028,0
+CMSC.US,D,20250827,000000,23.805,23.85,23.77,23.8,19155,0
+CMSC.US,D,20250828,000000,23.79,23.9,23.78,23.87,14598,0
+CMSC.US,D,20250829,000000,23.81,23.89,23.63,23.74,72414,0
+CMSC.US,D,20250902,000000,23.65,23.68,23.58,23.6586,21374,0
+CMSC.US,D,20250903,000000,23.66,23.81,23.6524,23.78,24987,0
+CMSC.US,D,20250904,000000,23.855,23.94,23.855,23.94,12381,0
+CMSC.US,D,20250905,000000,23.97,24.23,23.97,24.23,23585,0
+CMSC.US,D,20250908,000000,24.19,24.3599,24.17,24.17,34240,0
+CMSC.US,D,20250909,000000,24.21,24.2299,24.14,24.14,12894,0
+CMSC.US,D,20250910,000000,24.185,24.34,24.1329,24.3,15014,0
+CMSC.US,D,20250911,000000,24.37,24.41,24.3201,24.38,22173,0
+CMSC.US,D,20250912,000000,24.3713,24.39,24.2869,24.36,13637,0
+CMSC.US,D,20250915,000000,24.47,24.49,24.27,24.32,24979,0
+CMSC.US,D,20250916,000000,24.4499,24.4499,24.36,24.39,21241,0
+CMSC.US,D,20250917,000000,24.5,24.5299,24.2745,24.42,16682,0
+CMSC.US,D,20250918,000000,24.38,24.4175,24.27,24.33,19711,0
+CMSC.US,D,20250919,000000,24.3356,24.38,24.25,24.25,19070,0
+CMSC.US,D,20250922,000000,24.27,24.4086,24.25,24.25,13723,0
+CMSC.US,D,20250923,000000,24.3,24.3,23.93,24.15,334738,0
+CMSC.US,D,20250924,000000,24.06,24.17,24.015,24.08,17748,0
+CMSC.US,D,20250925,000000,24,24.19,23.9989,24.17,15772,0
+CMSC.US,D,20250926,000000,24.1711,24.2891,24.11,24.22,8731,0
+CMSC.US,D,20250929,000000,24.3032,24.33,24.2505,24.32,11046,0
+CMSC.US,D,20250930,000000,23.98,23.99,23.78,23.78,41014,0
+CMSC.US,D,20251001,000000,23.9422,24,23.8226,23.91,29109,0
+CMSC.US,D,20251002,000000,23.9001,24.01,23.7492,23.94,19365,0
+CMSC.US,D,20251003,000000,24,24.0499,23.76,23.87,19069,0
+CMSC.US,D,20251006,000000,23.75,23.84,23.72,23.8,14547,0
+CMSC.US,D,20251007,000000,23.8,23.812,23.67,23.74,10558,0
+CMSC.US,D,20251008,000000,23.71,23.88,23.71,23.71,15909,0
+CMSC.US,D,20251009,000000,23.69,23.72,23.6,23.69,8224,0
+CMSC.US,D,20251010,000000,23.7105,23.7928,23.54,23.64,6315,0
+CMSC.US,D,20251013,000000,23.65,23.92,23.65,23.9,30558,0
+CMSC.US,D,20251014,000000,23.92,23.93,23.54,23.72,15032,0
+CMSC.US,D,20251015,000000,23.75,23.87,23.61,23.74,11319,0
+CMSC.US,D,20251016,000000,23.7929,23.86,23.67,23.7199,10006,0
+CMSC.US,D,20251017,000000,23.7,24.11,23.66,24.1,78889,0
+CMSC.US,D,20251020,000000,24.0507,24.16,24.04,24.05,16469,0
+CMSC.US,D,20251021,000000,24.16,24.23,24.1236,24.23,24307,0
+CMSC.US,D,20251022,000000,24.17,24.22,24.0756,24.135,17348,0
+CMSC.US,D,20251023,000000,24.14,24.25,24.1,24.19,20564,0
+CMSC.US,D,20251024,000000,24.3318,24.3318,24.22,24.28,10485,0
+CMSC.US,D,20251027,000000,24.305,24.37,24.2801,24.315,7754,0
+CMSC.US,D,20251028,000000,24.31,24.42,24.26,24.26,11189,0
+CMSC.US,D,20251029,000000,24.2947,24.34,24.16,24.24,11360,0
+CMSC.US,D,20251030,000000,24.24,24.24,24.0201,24.06,9179,0
+CMSC.US,D,20251031,000000,24.105,24.18,23.685,23.75,49236,0
+CMSC.US,D,20251103,000000,23.67,23.8,23.64,23.67,14092,0
+CMSC.US,D,20251104,000000,23.54,23.78,23.45,23.59,32807,0
+CMSC.US,D,20251105,000000,23.6099,23.84,23.45,23.83,29009,0
+CMSC.US,D,20251106,000000,23.81,23.81,23.6401,23.78,16881,0
+CMSC.US,D,20251107,000000,23.763,23.86,23.7001,23.85,6308,0
+CMSC.US,D,20251110,000000,23.97,23.97,23.78,23.89,15040,0
+CMSC.US,D,20251111,000000,23.956,23.97,23.88,23.97,7644,0
+CMSC.US,D,20251112,000000,23.97,24.0999,23.97,24.08,15625,0
+CMSC.US,D,20251113,000000,24.01,24.02,23.7943,23.83,9858,0
+CMSC.US,D,20251114,000000,23.785,23.9181,23.71,23.82,7328,0
+CMSC.US,D,20251117,000000,23.84,23.8488,23.57,23.64,10602,0
+CMSC.US,D,20251118,000000,23.75,23.75,23.59,23.59,12699,0
+CMSC.US,D,20251119,000000,23.68,23.68,23.54,23.6699,11145,0
+CMSC.US,D,20251120,000000,23.59,23.6,23.42,23.44,13587,0
+CMSC.US,D,20251121,000000,23.43,23.5966,23.355,23.37,10606,0
+CMSC.US,D,20251124,000000,23.42,23.57,23.37,23.4036,14714,0
+CMSC.US,D,20251125,000000,23.4779,23.5,23.385,23.42,14783,0
+CMSC.US,D,20251126,000000,23.5388,23.5388,23.35,23.39,14660,0
+CMSC.US,D,20251128,000000,23.39,23.4605,23.39,23.41,26688,0
+CMSC.US,D,20251201,000000,23.33,23.43,23.276,23.32,10675,0
+CMSC.US,D,20251202,000000,23.36,23.52,23.25,23.43,38329,0
+CMSC.US,D,20251203,000000,23.4099,23.4631,23.35,23.44,14442,0
+CMSC.US,D,20251204,000000,23.48,23.5599,23.3301,23.48,13999,0
+CMSC.US,D,20251205,000000,23.54,23.54,23.39,23.43,18116,0
+CMSC.US,D,20251208,000000,23.4,23.4699,23.08,23.22,254338,0
+CMSC.US,D,20251209,000000,23.22,23.35,23.1801,23.24,51904,0
+CMSC.US,D,20251210,000000,23.2699,23.3199,23.15,23.3,14888,0
+CMSC.US,D,20251211,000000,23.36,23.43,23.3191,23.43,26390,0
+CMSC.US,D,20251212,000000,23.38,23.4899,23.29,23.3,20835,0
+CMSC.US,D,20251215,000000,23.34,23.39,23.25,23.3,14963,0
+CMSC.US,D,20251216,000000,23.31,23.36,23.2857,23.34,15009,0
+CMSC.US,D,20251217,000000,23.37,23.37,23.25,23.26,19912,0
+CMSC.US,D,20251218,000000,23.26,23.4162,23.26,23.29,14063,0
+CMSC.US,D,20251219,000000,23.294,23.3551,23.1501,23.17,19383,0
+CMSC.US,D,20251222,000000,23.16,23.3299,23.12,23.12,17590,0
+CMSC.US,D,20251223,000000,23.17,23.24,23.01,23.01,31275,0
+CMSC.US,D,20251224,000000,23.13,23.13,23.01,23.02,14742,0
+CMSC.US,D,20251226,000000,23.11,23.23,23.05,23.09,19331,0
+CMSC.US,D,20251229,000000,23.03,23.12,23.03,23.07,22731,0
+CMSC.US,D,20251230,000000,23.07,23.12,23.05,23.0506,19428,0
+CMSC.US,D,20251231,000000,22.695,22.78,22.64,22.65,52249,0
+CMSC.US,D,20260102,000000,22.75,22.9,22.69,22.89,30537,0
+CMSC.US,D,20260105,000000,23.02,23.0819,22.91,22.99,28082,0
+CMSC.US,D,20260106,000000,23.07,23.07,22.91,22.99,9831,0
+CMSC.US,D,20260107,000000,23.0399,23.0399,22.92,23,20030,0
+CMSC.US,D,20260108,000000,22.995,23.04,22.92,23.01,28363,0
+CMSC.US,D,20260109,000000,22.95,23.27,22.93,23.27,35599,0
+CMSC.US,D,20260112,000000,23.1,23.3281,23.1,23.31,19053,0
+CMSC.US,D,20260113,000000,23.3999,23.4,23.26,23.39,8022,0
+CMSC.US,D,20260114,000000,23.35,23.44,23.35,23.4,9817,0
+CMSC.US,D,20260115,000000,23.4531,23.576,23.36,23.55,18231,0
+CMSC.US,D,20260116,000000,23.49,23.5499,23.45,23.48,6864,0
+CMSC.US,D,20260120,000000,23.25,23.46,23.25,23.46,27718,0
+CMSC.US,D,20260121,000000,23.54,23.61,23.38,23.61,12486,0
+CMSC.US,D,20260122,000000,23.595,23.69,23.526,23.65,11503,0
+CMSC.US,D,20260123,000000,23.6424,23.75,23.64,23.75,9736,0
+CMSC.US,D,20260126,000000,23.76,23.7999,23.66,23.78,17827,0
+CMSC.US,D,20260127,000000,23.7999,23.8,23.73,23.8,10634,0
+CMSC.US,D,20260128,000000,23.79,23.8,23.6306,23.7,14090,0
+CMSC.US,D,20260129,000000,23.6301,23.7399,23.63,23.71,14055,0
+CMSC.US,D,20260130,000000,23.6,23.76,23.6,23.76,20126,0
+CMSC.US,D,20260202,000000,23.77,23.78,23.69,23.75,15941,0
+CMSC.US,D,20260203,000000,23.75,23.768,23.61,23.66,19132,0
+CMSC.US,D,20260204,000000,23.68,23.72,23.5,23.52,17892,0
+CMSC.US,D,20260205,000000,23.52,23.6,23.46,23.55,11226,0
+CMSC.US,D,20260206,000000,23.42,23.609,23.4001,23.51,5245,0
+CMSC.US,D,20260209,000000,23.56,23.61,23.56,23.585,4580,0
+CMSC.US,D,20260210,000000,23.65,23.73,23.59,23.6916,8591,0
+CMSC.US,D,20260211,000000,23.67,23.7398,23.6001,23.7,6126,0
+CMSC.US,D,20260212,000000,23.75,23.79,23.6201,23.7,9662,0
+CMSC.US,D,20260213,000000,23.695,23.79,23.695,23.75,8138,0
+CMSC.US,D,20260217,000000,23.66,23.9,23.6501,23.86,30110,0
+CMSC.US,D,20260218,000000,23.91,23.9699,23.88,23.93,8849,0
diff --git a/daily/us/nyse stocks/1/cnmd.us.txt b/daily/us/nyse stocks/1/cnmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03abde4bb3130051d644d06a89d732add01b2fa1
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnmd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNMD.US,D,20050225,000000,24.7058,25.3835,24.6242,25.3149,283158.00909264,0
+CNMD.US,D,20050228,000000,25.2035,25.5196,25.1032,25.3566,210029.46207495,0
+CNMD.US,D,20050301,000000,25.2811,25.8137,25.0416,25.4669,269396.96882732,0
+CNMD.US,D,20050302,000000,25.3983,25.8703,25.1509,25.46,202487.75988478,0
+CNMD.US,D,20050303,000000,25.7163,25.7322,25.2035,25.606,185963.24027409,0
+CNMD.US,D,20050304,000000,25.7412,25.7412,25.3983,25.7163,151881.67016839,0
+CNMD.US,D,20050307,000000,25.606,26.078,25.5464,25.5464,288302.54893733,0
+CNMD.US,D,20050308,000000,25.5284,25.7412,25.0684,25.451,323074.48569669,0
+CNMD.US,D,20050309,000000,25.441,25.7948,25.2294,25.6755,164072.78043416,0
+CNMD.US,D,20050310,000000,25.7491,25.7491,24.8369,24.8538,117945.01667803,0
+CNMD.US,D,20050311,000000,24.988,25.5196,24.809,25.0854,128091.19248285,0
+CNMD.US,D,20050314,000000,25.1111,25.5374,24.8449,25.2722,116095.31710164,0
+CNMD.US,D,20050315,000000,25.3983,25.5017,25.0416,25.2294,176152.18414227,0
+CNMD.US,D,20050316,000000,25.0854,25.3835,24.9531,25.0416,149087.9998615,0
+CNMD.US,D,20050317,000000,25.1688,25.6238,24.7733,25.46,158370.71416655,0
+CNMD.US,D,20050318,000000,25.5106,25.6338,25.0774,25.3913,310779.71979633,0
+CNMD.US,D,20050321,000000,25.5196,25.5196,24.9273,25.4242,248331.72860253,0
+CNMD.US,D,20050322,000000,25.5374,25.5374,24.9531,25.0774,330547.75504072,0
+CNMD.US,D,20050323,000000,25.2384,25.4669,24.8617,25.0137,369750.71858727,0
+CNMD.US,D,20050324,000000,25.2652,25.4769,25.0416,25.1341,180037.76089116,0
+CNMD.US,D,20050328,000000,25.2722,25.6508,25.2035,25.5464,173192.46354695,0
+CNMD.US,D,20050329,000000,25.6915,26.2161,25.606,25.8316,659368.58708192,0
+CNMD.US,D,20050330,000000,25.7948,26.0839,25.5722,25.7163,288319.65714886,0
+CNMD.US,D,20050331,000000,25.5554,25.8226,25.4669,25.7948,457829.82975456,0
+CNMD.US,D,20050401,000000,25.6915,25.9369,25.2652,25.3566,186444.28292781,0
+CNMD.US,D,20050404,000000,25.2462,25.7869,25.2462,25.6338,112431.1407373,0
+CNMD.US,D,20050405,000000,25.5722,26.5489,25.5633,26.4507,493883.87601354,0
+CNMD.US,D,20050406,000000,26.5489,27.8428,26.5312,27.5725,423072.98847597,0
+CNMD.US,D,20050407,000000,27.3966,27.4393,26.8808,26.9673,270291.62765399,0
+CNMD.US,D,20050408,000000,26.9575,27.1502,26.5996,26.7289,188802.19702328,0
+CNMD.US,D,20050411,000000,26.6413,26.8471,26.2817,26.2917,291928.48341707,0
+CNMD.US,D,20050412,000000,26.2559,27.2574,26.1615,27.2257,225308.10133985,0
+CNMD.US,D,20050413,000000,27.0111,27.3351,26.4437,26.5401,235034.62277939,0
+CNMD.US,D,20050414,000000,26.4874,27.0866,26.3503,26.4348,184367.14477455,0
+CNMD.US,D,20050415,000000,26.4348,26.8124,26.2996,26.3086,293176.37649365,0
+CNMD.US,D,20050418,000000,26.241,26.6335,25.9737,26.224,278700.81680544,0
+CNMD.US,D,20050419,000000,26.0352,26.6335,25.9737,26.2817,183231.96462103,0
+CNMD.US,D,20050420,000000,26.1009,26.3681,25.8226,25.8226,245617.56116099,0
+CNMD.US,D,20050421,000000,25.8634,26.4944,25.8386,26.241,198266.05709753,0
+CNMD.US,D,20050422,000000,26.1883,26.1983,25.3248,25.6835,281727.96388151,0
+CNMD.US,D,20050425,000000,25.759,26.224,25.5196,25.7779,492732.59401387,0
+CNMD.US,D,20050426,000000,25.8226,26.396,25.3149,25.4669,197286.86357858,0
+CNMD.US,D,20050427,000000,25.2811,25.7322,24.969,25.5284,459373.59425412,0
+CNMD.US,D,20050428,000000,25.3248,25.3983,24.8538,25.0684,232695.8296262,0
+CNMD.US,D,20050429,000000,25.0237,25.451,24.7058,25.2722,281284.15674701,0
+CNMD.US,D,20050502,000000,25.5284,26.1615,25.2811,26.1088,623582.23401517,0
+CNMD.US,D,20050503,000000,26.1615,26.6096,25.8386,26.1983,248787.61212163,0
+CNMD.US,D,20050504,000000,26.2917,26.4874,25.929,26.2628,413789.26780553,0
+CNMD.US,D,20050505,000000,26.0681,26.6176,26.0681,26.4039,378116.6340272,0
+CNMD.US,D,20050506,000000,26.5312,26.5489,26.0452,26.241,208186.80705624,0
+CNMD.US,D,20050509,000000,26.1178,26.1793,25.7412,26.0532,350580.46438117,0
+CNMD.US,D,20050510,000000,26.1178,26.9742,25.9369,26.8808,474990.37228815,0
+CNMD.US,D,20050511,000000,26.9932,27.183,26.5729,26.9225,262807.28829073,0
+CNMD.US,D,20050512,000000,26.9932,27.3528,26.711,26.7974,191733.73938784,0
+CNMD.US,D,20050513,000000,27.0369,27.0369,26.5489,26.6176,145632.1411317,0
+CNMD.US,D,20050516,000000,26.5729,27.6192,26.4944,27.5636,372248.51747118,0
+CNMD.US,D,20050517,000000,27.2744,27.4225,26.6413,26.8898,432369.7918964,0
+CNMD.US,D,20050518,000000,26.8054,27.9252,26.7627,27.8994,445686.01866186,0
+CNMD.US,D,20050519,000000,27.6093,27.8994,27.5069,27.6192,288386.07726423,0
+CNMD.US,D,20050520,000000,27.492,27.5993,27.2992,27.4045,90481.305339681,0
+CNMD.US,D,20050523,000000,27.2744,27.9084,27.2744,27.6351,194331.1684448,0
+CNMD.US,D,20050524,000000,27.7752,27.7811,27.3966,27.66,159978.88605072,0
+CNMD.US,D,20050525,000000,27.5238,27.7047,27.192,27.2913,156189.92037871,0
+CNMD.US,D,20050526,000000,27.2574,27.4472,27.173,27.4472,171962.6850473,0
+CNMD.US,D,20050527,000000,27.192,27.4562,27.0608,27.1045,166818.14520261,0
+CNMD.US,D,20050531,000000,27.3181,27.3181,26.8291,26.8391,228314.11474283,0
+CNMD.US,D,20050601,000000,26.8054,27.8259,26.8054,27.7126,472331.55494274,0
+CNMD.US,D,20050602,000000,27.809,27.8577,27.1502,27.2744,350718.33643884,0
+CNMD.US,D,20050603,000000,27.183,27.4472,27.0866,27.1323,143086.03670935,0
+CNMD.US,D,20050606,000000,27.0369,27.192,26.8541,27.0369,189935.36444604,0
+CNMD.US,D,20050607,000000,27.0369,27.4472,27.0369,27.173,266378.87903972,0
+CNMD.US,D,20050608,000000,27.0866,27.3798,26.8054,26.9932,119784.65260058,0
+CNMD.US,D,20050609,000000,26.8988,26.9932,26.4288,26.6773,244685.66681511,0
+CNMD.US,D,20050610,000000,26.6096,26.6683,26.1714,26.3424,132673.17407769,0
+CNMD.US,D,20050613,000000,26.4348,26.4874,26.1615,26.396,141101.48417145,0
+CNMD.US,D,20050614,000000,26.241,26.5908,26.1883,26.4695,128079.11609822,0
+CNMD.US,D,20050615,000000,26.5212,26.5212,25.8634,26.5112,245604.478411,0
+CNMD.US,D,20050616,000000,26.3254,26.5828,26.224,26.4695,158038.61358972,0
+CNMD.US,D,20050617,000000,26.5489,26.5489,25.759,25.759,389788.45975465,0
+CNMD.US,D,20050620,000000,25.6508,26.233,25.5464,26.0681,180733.15937174,0
+CNMD.US,D,20050621,000000,26.0005,26.2072,25.4063,25.5196,149453.310496,0
+CNMD.US,D,20050622,000000,25.4669,25.9558,25.3835,25.8226,120651.13319649,0
+CNMD.US,D,20050623,000000,25.6915,26.078,25.6915,25.6915,318516.65687106,0
+CNMD.US,D,20050624,000000,25.6915,25.8316,25.3506,25.606,237596.82904789,0
+CNMD.US,D,20050627,000000,25.5722,25.7163,25.3983,25.5284,122927.53169585,0
+CNMD.US,D,20050628,000000,25.5017,26.1983,25.4947,26.0939,140747.24355618,0
+CNMD.US,D,20050629,000000,26.1247,26.5579,26.0452,26.4695,202346.86873099,0
+CNMD.US,D,20050630,000000,26.5212,26.7367,26.3503,26.3503,173752.00270064,0
+CNMD.US,D,20050701,000000,26.4208,26.7717,26.3503,26.7627,252848.2964474,0
+CNMD.US,D,20050705,000000,26.6773,26.9068,26.4775,26.8224,213970.38891999,0
+CNMD.US,D,20050706,000000,26.7289,26.8541,26.5212,26.8054,243721.56877692,0
+CNMD.US,D,20050707,000000,26.6256,26.8124,26.1088,26.6256,92458.813319889,0
+CNMD.US,D,20050708,000000,26.5489,26.9742,26.3424,26.8124,141633.85145977,0
+CNMD.US,D,20050711,000000,26.8054,27.3081,26.7289,27.2417,197318.06090549,0
+CNMD.US,D,20050712,000000,27.2257,27.3181,26.8808,26.9673,178836.16062227,0
+CNMD.US,D,20050713,000000,26.9742,26.9742,26.2628,26.4128,105218.5200278,0
+CNMD.US,D,20050714,000000,26.6413,26.6593,26.2489,26.2489,295892.55666594,0
+CNMD.US,D,20050715,000000,26.1346,26.2628,25.8544,26.0839,98622.801298907,0
+CNMD.US,D,20050718,000000,25.8882,26.3503,25.8882,26.0005,142103.82409424,0
+CNMD.US,D,20050719,000000,26.0532,26.3424,25.7252,26.1983,122692.04219592,0
+CNMD.US,D,20050720,000000,26.078,26.7367,25.922,26.6773,63424.165616598,0
+CNMD.US,D,20050721,000000,26.703,26.8054,26.1346,26.224,149998.76053431,0
+CNMD.US,D,20050722,000000,26.2917,27.0369,26.0839,27.0369,106431.19031593,0
+CNMD.US,D,20050725,000000,27.0676,27.2327,26.2727,26.4128,114575.70537129,0
+CNMD.US,D,20050726,000000,25.2652,26.2727,24.7575,25.5891,188063.52483119,0
+CNMD.US,D,20050727,000000,25.451,25.8316,25.0585,25.615,477980.28384499,0
+CNMD.US,D,20050728,000000,25.3426,26.0005,25.2125,25.7948,243556.52485388,0
+CNMD.US,D,20050729,000000,25.5971,26.0611,25.5971,25.7869,96812.349972498,0
+CNMD.US,D,20050801,000000,25.7074,26.3254,25.6508,25.7779,156258.35322483,0
+CNMD.US,D,20050802,000000,25.7163,26.1883,25.7074,26.1615,124641.37194536,0
+CNMD.US,D,20050803,000000,25.8386,25.9647,25.3506,25.5284,258702.32388805,0
+CNMD.US,D,20050804,000000,25.6755,25.6755,24.665,24.8369,207174.4034796,0
+CNMD.US,D,20050805,000000,24.665,25.0058,24.665,24.8776,94028.743319443,0
+CNMD.US,D,20050808,000000,24.8369,25.1181,24.7475,24.8776,96018.327684262,0
+CNMD.US,D,20050809,000000,24.9194,25.1251,24.7733,24.9333,73534.112267572,0
+CNMD.US,D,20050810,000000,25.0505,25.451,24.8369,24.978,118165.4106972,0
+CNMD.US,D,20050811,000000,24.9114,25.2125,24.7812,25.0684,184941.779409,0
+CNMD.US,D,20050812,000000,24.9333,25.1181,24.819,24.8617,73318.750075326,0
+CNMD.US,D,20050815,000000,24.8279,25.3069,24.7733,25.0684,92190.113762272,0
+CNMD.US,D,20050816,000000,25.0137,25.1867,24.3123,24.3292,196093.31423275,0
+CNMD.US,D,20050817,000000,24.1682,24.4643,23.3722,23.5521,509988.74125897,0
+CNMD.US,D,20050818,000000,23.5521,23.6515,23.3812,23.4974,373009.32970174,0
+CNMD.US,D,20050819,000000,23.5958,23.8512,23.3722,23.6932,166893.62260643,0
+CNMD.US,D,20050822,000000,23.7558,23.8164,23.5064,23.5958,241505.55220062,0
+CNMD.US,D,20050823,000000,23.5878,23.9018,23.398,23.7469,252593.68600516,0
+CNMD.US,D,20050824,000000,23.7289,24.356,23.7289,24.0798,320837.33544732,0
+CNMD.US,D,20050825,000000,24.1075,24.2785,23.9108,24.0111,261068.2889066,0
+CNMD.US,D,20050826,000000,24.0191,24.1175,23.5611,23.8263,169817.11404791,0
+CNMD.US,D,20050829,000000,23.7816,24.3639,23.5878,24.3639,317023.21064072,0
+CNMD.US,D,20050830,000000,24.3123,24.6074,24.1354,24.4643,275441.1993256,0
+CNMD.US,D,20050831,000000,24.4911,25.1598,24.4304,25.0585,233210.08233759,0
+CNMD.US,D,20050901,000000,25.0505,25.7491,24.978,25.6755,456963.34915864,0
+CNMD.US,D,20050902,000000,25.6676,25.7779,25.2811,25.4769,177029.7347574,0
+CNMD.US,D,20050906,000000,25.3656,26.1615,25.3656,25.9041,234007.12372199,0
+CNMD.US,D,20050907,000000,25.8386,25.8634,25.4153,25.7163,154565.6466484,0
+CNMD.US,D,20050908,000000,25.5971,25.6338,25.2462,25.4242,110895.42716081,0
+CNMD.US,D,20050909,000000,25.432,25.5464,25.0137,25.2652,153685.07693712,0
+CNMD.US,D,20050912,000000,25.1688,25.3149,24.9433,25.2294,118276.11088948,0
+CNMD.US,D,20050913,000000,25.0684,25.1598,24.8369,24.8538,138634.88261447,0
+CNMD.US,D,20050914,000000,24.8617,24.969,24.4643,24.6074,134771.44590402,0
+CNMD.US,D,20050915,000000,24.6154,24.8449,24.4911,24.5715,318741.07635176,0
+CNMD.US,D,20050916,000000,24.7653,25.1341,24.6402,25.0774,282685.017362,0
+CNMD.US,D,20050919,000000,24.988,24.988,24.1841,24.2009,142940.11372862,0
+CNMD.US,D,20050920,000000,24.2874,24.4304,23.6216,23.9714,311332.21439232,0
+CNMD.US,D,20050921,000000,23.9108,24.0022,23.4805,23.6375,118295.23183178,0
+CNMD.US,D,20050922,000000,23.6038,24.4077,23.6038,23.869,134881.13973092,0
+CNMD.US,D,20050923,000000,23.8084,24.0718,23.7469,24.0111,71636.107152727,0
+CNMD.US,D,20050926,000000,24.1354,24.1762,23.6753,23.9108,88475.619128712,0
+CNMD.US,D,20050927,000000,23.8512,23.9874,23.4894,23.8433,279738.37951668,0
+CNMD.US,D,20050928,000000,23.8512,23.9456,23.6127,23.8084,140201.79351786,0
+CNMD.US,D,20050929,000000,23.7816,24.2099,23.6852,24.2009,81311.30395767,0
+CNMD.US,D,20050930,000000,24.0897,24.2009,23.4289,23.878,125411.24146437,0
+CNMD.US,D,20051003,000000,23.7716,23.9962,23.6216,23.8512,98848.227144997,0
+CNMD.US,D,20051004,000000,23.8512,24.193,23.5611,23.6932,138521.16332603,0
+CNMD.US,D,20051005,000000,23.6038,23.887,23.3553,23.3722,161713.85997329,0
+CNMD.US,D,20051006,000000,23.3454,23.895,22.5416,22.6031,273830.00834529,0
+CNMD.US,D,20051007,000000,22.619,23.3006,22.6031,23.0393,174699.99889268,0
+CNMD.US,D,20051010,000000,23.095,23.1218,22.8148,22.9182,94186.742684782,0
+CNMD.US,D,20051011,000000,22.9867,23.2271,22.8645,22.9867,229747.17905012,0
+CNMD.US,D,20051012,000000,19.6976,21.2746,19.1222,20.8175,3361030.932353,0
+CNMD.US,D,20051013,000000,20.8175,20.8175,20.2938,20.3574,850894.00883521,0
+CNMD.US,D,20051014,000000,20.6377,21.1175,20.1259,20.7559,778206.24985585,0
+CNMD.US,D,20051017,000000,20.7479,20.88,20.4876,20.5015,336092.82830838,0
+CNMD.US,D,20051018,000000,20.6446,20.7906,20.3107,20.4339,582510.4499499,0
+CNMD.US,D,20051019,000000,20.4677,20.7818,20.2859,20.7331,565803.77820465,0
+CNMD.US,D,20051020,000000,20.6297,20.7996,20.3833,20.6297,479084.26667159,0
+CNMD.US,D,20051021,000000,20.5283,21.0251,20.4677,20.8712,343578.17403701,0
+CNMD.US,D,20051024,000000,20.7241,21.4018,20.7241,21.366,237874.58589396,0
+CNMD.US,D,20051025,000000,20.7241,21.2388,20.3574,20.5969,434985.33553028,0
+CNMD.US,D,20051026,000000,20.5561,20.9874,20.5561,20.898,338381.30319233,0
+CNMD.US,D,20051027,000000,20.8175,20.9427,20.3991,20.6377,315437.17879501,0
+CNMD.US,D,20051028,000000,20.7409,20.8363,20.4777,20.5104,298488.97935752,0
+CNMD.US,D,20051031,000000,20.416,20.7082,20.416,20.5383,296745.95451185,0
+CNMD.US,D,20051101,000000,20.425,20.7996,20.3991,20.7648,191237.60125337,0
+CNMD.US,D,20051102,000000,20.7002,21.5806,20.7002,21.5627,367710.81595324,0
+CNMD.US,D,20051103,000000,21.7138,21.8578,21.4117,21.6154,393154.75196524,0
+CNMD.US,D,20051104,000000,21.5975,21.6154,21.3243,21.519,146119.22197772,0
+CNMD.US,D,20051107,000000,21.6154,21.6522,21.4018,21.4862,146308.41866997,0
+CNMD.US,D,20051108,000000,21.3839,21.6074,21.3153,21.5806,126693.35096401,0
+CNMD.US,D,20051109,000000,21.6253,21.675,21.4117,21.5886,175697.30698855,0
+CNMD.US,D,20051110,000000,21.7138,21.7138,21.1792,21.4216,586915.31123712,0
+CNMD.US,D,20051111,000000,21.3928,22.136,21.3928,22.0009,265570.76763609,0
+CNMD.US,D,20051114,000000,22.0596,22.136,21.3074,21.4018,461765.72477267,0
+CNMD.US,D,20051115,000000,21.4117,21.5886,21.1961,21.2299,129046.23323257,0
+CNMD.US,D,20051116,000000,21.1961,21.3302,20.9069,20.9716,82481.706899646,0
+CNMD.US,D,20051117,000000,21.048,21.0738,20.7241,20.8095,162436.43031924,0
+CNMD.US,D,20051118,000000,20.7648,20.8712,20.7082,20.7082,358259.03226361,0
+CNMD.US,D,20051121,000000,20.7818,20.8712,20.7082,20.7479,418063.30159278,0
+CNMD.US,D,20051122,000000,20.8712,21.2219,20.7648,21.1613,298904.60826124,0
+CNMD.US,D,20051123,000000,21.1175,21.1961,20.7818,20.8712,182670.41273656,0
+CNMD.US,D,20051125,000000,20.898,20.898,20.4081,20.4876,182486.24787123,0
+CNMD.US,D,20051128,000000,20.4945,20.5104,19.807,19.8237,338262.55207698,0
+CNMD.US,D,20051129,000000,19.9014,19.9201,19.4918,19.5178,344652.97226748,0
+CNMD.US,D,20051130,000000,19.5337,19.5695,19.2366,19.3537,372745.66197103,0
+CNMD.US,D,20051201,000000,19.3974,19.5088,19.2703,19.31,302067.6146642,0
+CNMD.US,D,20051202,000000,19.3011,19.3974,19.1222,19.3887,537123.37111665,0
+CNMD.US,D,20051205,000000,19.3887,19.5775,19.2703,19.3787,314090.66191078,0
+CNMD.US,D,20051206,000000,19.4471,19.9391,19.4471,19.7503,645875.24000883,0
+CNMD.US,D,20051207,000000,19.7423,20.3395,19.6349,20.2521,341871.37834519,0
+CNMD.US,D,20051208,000000,20.1696,20.4945,20.1259,20.3574,255657.06223507,0
+CNMD.US,D,20051209,000000,20.3833,20.6446,20.2521,20.5104,302542.61912559,0
+CNMD.US,D,20051212,000000,20.5701,20.8095,20.4339,20.7082,383304.44758342,0
+CNMD.US,D,20051213,000000,20.6903,20.9794,20.5701,20.9069,330625.2451753,0
+CNMD.US,D,20051214,000000,20.9327,21.0063,20.6714,20.7082,216414.85043852,0
+CNMD.US,D,20051215,000000,20.6038,21.0401,20.5283,20.6377,366169.06418444,0
+CNMD.US,D,20051216,000000,20.6377,20.7996,20.4439,20.5104,427891.46593614,0
+CNMD.US,D,20051219,000000,20.4677,20.6138,20.4081,20.4945,301355.10797209,0
+CNMD.US,D,20051220,000000,20.4777,20.4777,20.2263,20.3574,215438.67601572,0
+CNMD.US,D,20051221,000000,20.3664,20.4617,20.2034,20.3296,170033.48260554,0
+CNMD.US,D,20051222,000000,18.7019,20.4439,18.6035,20.2769,942736.92653988,0
+CNMD.US,D,20051223,000000,20.268,20.4777,20.2034,20.268,288230.09062966,0
+CNMD.US,D,20051227,000000,20.3296,20.3743,20.0981,20.1159,275696.81613322,0
+CNMD.US,D,20051228,000000,20.1259,20.26,20.0295,20.1776,270190.99111555,0
+CNMD.US,D,20051229,000000,20.26,20.7738,20.1606,20.7479,226571.08989718,0
+CNMD.US,D,20051230,000000,20.7996,20.88,20.1606,20.26,165873.16810672,0
+CNMD.US,D,20060103,000000,20.1696,20.3395,19.8149,19.9014,276069.17132542,0
+CNMD.US,D,20060104,000000,19.8656,20.0057,19.5695,19.6202,276843.06630597,0
+CNMD.US,D,20060105,000000,19.5495,19.9291,19.5268,19.7503,238785.34656679,0
+CNMD.US,D,20060106,000000,19.8834,19.8834,19.4731,19.6876,142582.85401718,0
+CNMD.US,D,20060109,000000,19.799,19.8576,19.6281,19.7333,359529.06537864,0
+CNMD.US,D,20060110,000000,19.6202,20.2521,19.6202,20.1696,291433.35164798,0
+CNMD.US,D,20060111,000000,20.1259,20.3296,19.9888,20.3107,451198.88823721,0
+CNMD.US,D,20060112,000000,20.2938,20.416,20.2938,20.3485,345310.12886344,0
+CNMD.US,D,20060113,000000,20.4439,20.5462,20.4081,20.4876,239653.83989346,0
+CNMD.US,D,20060117,000000,20.5194,20.5462,20.1428,20.3395,282426.38145823,0
+CNMD.US,D,20060118,000000,20.1259,20.5631,20.1259,20.5561,165531.00387606,0
+CNMD.US,D,20060119,000000,20.579,20.588,20.1606,20.268,223254.10959042,0
+CNMD.US,D,20060120,000000,20.1776,20.3991,19.7503,19.807,379625.17573831,0
+CNMD.US,D,20060123,000000,19.9649,19.9649,19.7156,19.8149,385552.667852,0
+CNMD.US,D,20060124,000000,19.784,19.9987,19.7333,19.8237,109587.15216118,0
+CNMD.US,D,20060125,000000,19.8487,19.8487,19.6349,19.791,100087.06293311,0
+CNMD.US,D,20060126,000000,19.8656,20.6535,19.6281,20.3833,282590.41901589,0
+CNMD.US,D,20060127,000000,20.4677,20.5701,20.1935,20.3207,72884.000229296,0
+CNMD.US,D,20060130,000000,20.2859,20.5462,20.1259,20.1865,192442.22061841,0
+CNMD.US,D,20060131,000000,20.1259,20.5383,20.0892,20.2451,540370.91221188,0
+CNMD.US,D,20060201,000000,20.3027,20.5194,20.1527,20.4677,114845.4112943,0
+CNMD.US,D,20060202,000000,20.4876,20.4876,20.1428,20.1935,206966.08584505,0
+CNMD.US,D,20060203,000000,20.1776,20.2859,20.0464,20.1696,136302.12765359,0
+CNMD.US,D,20060206,000000,20.1428,20.3107,20.107,20.3107,118158.36613951,0
+CNMD.US,D,20060207,000000,20.1349,20.3743,20.0295,20.0892,282052.01353527,0
+CNMD.US,D,20060208,000000,20.7648,20.7648,20.0295,20.26,121474.34008087,0
+CNMD.US,D,20060209,000000,16.8606,18.541,16.3896,17.6695,1910062.3785151,0
+CNMD.US,D,20060210,000000,17.0951,17.3336,16.8001,17.1031,963605.92551473,0
+CNMD.US,D,20060213,000000,17.1111,17.1111,16.808,16.8527,370842.62502927,0
+CNMD.US,D,20060214,000000,16.8527,17.2919,16.8527,16.9133,361960.44414718,0
+CNMD.US,D,20060215,000000,16.9133,17.2651,16.8686,17.2482,389201.74873559,0
+CNMD.US,D,20060216,000000,17.3009,17.3416,16.9909,17.1528,199177.82413573,0
+CNMD.US,D,20060217,000000,17.1975,17.1975,16.9133,16.9233,645309.66266284,0
+CNMD.US,D,20060221,000000,17.0426,17.1448,16.7166,16.7265,538167.97838558,0
+CNMD.US,D,20060222,000000,16.7086,17.0524,16.6997,16.9044,441676.65897069,0
+CNMD.US,D,20060223,000000,16.8448,16.8965,16.6908,16.7494,307378.20479729,0
+CNMD.US,D,20060224,000000,16.6997,17.0524,16.656,17.0524,177380.95627654,0
+CNMD.US,D,20060227,000000,17.127,17.127,16.6391,16.8259,629322.54216738,0
+CNMD.US,D,20060228,000000,16.8349,17.0067,16.485,16.5814,249651.07362139,0
+CNMD.US,D,20060301,000000,16.6639,16.7415,16.4264,16.7415,168073.08283687,0
+CNMD.US,D,20060302,000000,16.7415,16.8179,16.3132,16.4701,409099.60511455,0
+CNMD.US,D,20060303,000000,16.3489,16.5567,16.3232,16.3807,300839.84889531,0
+CNMD.US,D,20060306,000000,16.3976,16.3976,16.2635,16.3032,317643.13171745,0
+CNMD.US,D,20060307,000000,16.2715,16.3489,15.7398,15.8611,287931.20011051,0
+CNMD.US,D,20060308,000000,15.7657,15.9703,15.5848,15.7746,153557.26853331,0
+CNMD.US,D,20060309,000000,15.6991,15.8441,15.5232,15.6394,394019.21983038,0
+CNMD.US,D,20060310,000000,15.5332,15.7567,15.4675,15.5848,294644.66358937,0
+CNMD.US,D,20060313,000000,15.5927,15.7398,15.3115,15.4934,488179.79701516,0
+CNMD.US,D,20060314,000000,15.4328,15.8014,15.4079,15.7567,462691.58092625,0
+CNMD.US,D,20060315,000000,15.722,16.3489,15.5848,16.014,354747.82343769,0
+CNMD.US,D,20060316,000000,15.9366,16.1502,15.7825,15.8183,137632.54269167,0
+CNMD.US,D,20060317,000000,15.8889,16.014,15.8014,15.8789,437027.25089508,0
+CNMD.US,D,20060320,000000,15.8789,15.9535,15.8352,15.8611,541556.41063462,0
+CNMD.US,D,20060321,000000,15.8611,16.0409,15.7746,15.8014,197833.31998226,0
+CNMD.US,D,20060322,000000,15.7567,16.2018,15.7567,16.1751,173945.22485443,0
+CNMD.US,D,20060323,000000,16.1264,16.2635,15.9206,16.0667,92034.127127701,0
+CNMD.US,D,20060324,000000,16.032,16.3232,15.9972,16.1005,186855.88637,0
+CNMD.US,D,20060327,000000,16.0578,16.2178,15.9972,16.184,190142.67571522,0
+CNMD.US,D,20060328,000000,16.1264,16.2952,16.1164,16.1929,317855.47481355,0
+CNMD.US,D,20060329,000000,16.3232,16.3409,16.184,16.2018,191001.10538805,0
+CNMD.US,D,20060330,000000,16.2466,16.3896,16.2178,16.3737,246280.75594927,0
+CNMD.US,D,20060331,000000,16.4176,16.4613,16.3232,16.3976,170291.11214393,0
+CNMD.US,D,20060403,000000,16.3737,16.4453,16.2268,16.4076,399484.79023267,0
+CNMD.US,D,20060404,000000,16.4613,16.495,16.1651,16.4761,304867.3231634,0
+CNMD.US,D,20060405,000000,16.5198,16.6997,16.4076,16.5735,491708.11405263,0
+CNMD.US,D,20060406,000000,16.6152,16.6718,16.502,16.6639,375727.5226048,0
+CNMD.US,D,20060407,000000,16.7583,16.9839,16.3807,16.485,336211.57942373,0
+CNMD.US,D,20060410,000000,16.511,16.6391,16.3976,16.5735,220248.09618743,0
+CNMD.US,D,20060411,000000,16.656,16.7335,16.3569,16.3896,264251.42261724,0
+CNMD.US,D,20060412,000000,16.3569,16.5655,16.2715,16.4613,306997.79868203,0
+CNMD.US,D,20060413,000000,16.485,16.485,16.2715,16.3569,208966.7402291,0
+CNMD.US,D,20060417,000000,16.3132,16.4176,16.0667,16.2952,182672.42546734,0
+CNMD.US,D,20060418,000000,16.3569,16.656,16.3569,16.6311,148742.81653467,0
+CNMD.US,D,20060419,000000,16.7166,16.8448,16.5467,16.8448,392645.53108076,0
+CNMD.US,D,20060420,000000,16.9133,17.127,16.7762,17.0426,278900.07715154,0
+CNMD.US,D,20060421,000000,17.1797,17.282,16.9909,17.2224,273830.00834529,0
+CNMD.US,D,20060424,000000,17.1608,17.2651,16.8776,17.2134,238322.41848999,0
+CNMD.US,D,20060425,000000,17.2919,17.589,17.1797,17.3913,391674.38848488,0
+CNMD.US,D,20060426,000000,17.4002,17.7848,17.3476,17.5106,346605.32111308,0
+CNMD.US,D,20060427,000000,17.583,18.9951,17.438,18.8827,663694.95186915,0
+CNMD.US,D,20060428,000000,18.7288,18.9424,18.1524,18.6751,285607.50243809,0
+CNMD.US,D,20060501,000000,18.6841,19.1561,18.5072,18.541,298761.70437667,0
+CNMD.US,D,20060502,000000,18.5161,18.694,18.1524,18.694,312882.0170842,0
+CNMD.US,D,20060503,000000,18.6354,18.7368,17.8405,17.9239,339145.13451904,0
+CNMD.US,D,20060504,000000,17.8742,18.1892,17.8662,18.0938,343951.5355946,0
+CNMD.US,D,20060505,000000,18.1971,18.4148,17.9676,18.055,258001.89358055,0
+CNMD.US,D,20060508,000000,17.9586,18.3224,17.8405,17.9069,234612.95568335,0
+CNMD.US,D,20060509,000000,17.9069,18.3224,17.8574,18.225,245320.68337261,0
+CNMD.US,D,20060510,000000,18.1445,18.3224,17.7251,17.8136,219006.24130317,0
+CNMD.US,D,20060511,000000,17.761,17.8981,17.3833,17.3833,204131.1545574,0
+CNMD.US,D,20060512,000000,17.3336,17.3565,16.9133,17.2224,210874.80899779,0
+CNMD.US,D,20060515,000000,17.1448,17.3168,17.0157,17.1797,379560.76835371,0
+CNMD.US,D,20060516,000000,17.1448,17.2402,16.9988,17.0704,298689.246069,0
+CNMD.US,D,20060517,000000,16.958,17.1975,16.7921,16.9412,217028.73332297,0
+CNMD.US,D,20060518,000000,16.966,17.0237,16.656,16.6639,137970.6814608,0
+CNMD.US,D,20060519,000000,16.6391,16.7921,16.4176,16.485,304460.75154812,0
+CNMD.US,D,20060522,000000,16.4076,16.6471,16.3409,16.495,341519.15046068,0
+CNMD.US,D,20060523,000000,16.6054,16.7415,16.3409,16.3976,186857.89910077,0
+CNMD.US,D,20060524,000000,16.3569,16.6818,16.1929,16.4363,373957.32589377,0
+CNMD.US,D,20060525,000000,16.5814,16.6718,16.3807,16.6471,146302.38047767,0
+CNMD.US,D,20060526,000000,16.7166,16.8965,16.3976,16.5884,156831.98149391,0
+CNMD.US,D,20060530,000000,16.5735,16.6212,16.2366,16.3489,192173.5210608,0
+CNMD.US,D,20060531,000000,16.3409,16.6818,16.3032,16.6471,415062.32001671,0
+CNMD.US,D,20060601,000000,16.7086,16.8606,16.4761,16.8179,144769.68599734,0
+CNMD.US,D,20060602,000000,16.5964,16.8448,16.5387,16.6054,249978.14237129,0
+CNMD.US,D,20060605,000000,16.5297,16.6997,16.485,16.5814,244455.20914209,0
+CNMD.US,D,20060606,000000,16.6152,16.6212,15.9117,16.1581,196314.7146173,0
+CNMD.US,D,20060607,000000,16.1333,16.7682,16.0667,16.6391,172723.49727786,0
+CNMD.US,D,20060608,000000,16.5297,16.7682,16.0409,16.6152,206551.46330671,0
+CNMD.US,D,20060609,000000,16.6997,16.7583,16.2794,16.332,221693.23687933,0
+CNMD.US,D,20060612,000000,16.3132,16.3896,16.032,16.0578,212392.40799736,0
+CNMD.US,D,20060613,000000,16.032,16.3659,15.9703,16.1005,194091.65348333,0
+CNMD.US,D,20060614,000000,16.1094,16.1929,15.9296,16.1422,201230.80951977,0
+CNMD.US,D,20060615,000000,16.1651,16.4701,16.1581,16.3032,229828.69464625,0
+CNMD.US,D,20060616,000000,16.2635,16.8776,16.2635,16.3132,645378.09550897,0
+CNMD.US,D,20060619,000000,16.3976,16.3976,16.184,16.2794,158927.23422409,0
+CNMD.US,D,20060620,000000,16.3232,16.4264,16.1581,16.2715,281699.78565075,0
+CNMD.US,D,20060621,000000,16.2466,16.4264,16.184,16.332,76371.056285997,0
+CNMD.US,D,20060622,000000,16.2466,16.4176,16.1751,16.3807,175575.53677705,0
+CNMD.US,D,20060623,000000,16.332,16.3737,16.0667,16.2545,136304.14038436,0
+CNMD.US,D,20060626,000000,16.3032,16.7494,16.3032,16.6908,167859.73337539,0
+CNMD.US,D,20060627,000000,16.7494,17.0426,16.5964,16.6718,228919.9467042,0
+CNMD.US,D,20060628,000000,16.808,16.8259,16.3659,16.7086,164551.8103571,0
+CNMD.US,D,20060629,000000,16.8001,17.3476,16.6639,17.3416,258709.36844574,0
+CNMD.US,D,20060630,000000,17.4629,17.7948,17.2651,17.7251,511973.29379687,0
+CNMD.US,D,20060703,000000,17.5543,17.8832,17.4886,17.8832,390575.43748519,0
+CNMD.US,D,20060705,000000,17.7948,17.9319,17.598,17.8662,214936.49968895,0
+CNMD.US,D,20060706,000000,17.9408,17.9498,17.8315,17.9239,124344.49415698,0
+CNMD.US,D,20060707,000000,17.9408,17.9676,17.7251,17.761,95004.917742243,0
+CNMD.US,D,20060710,000000,17.7341,17.9498,17.7341,17.8981,107006.83131576,0
+CNMD.US,D,20060711,000000,17.8981,17.9408,17.2731,17.8136,434106.77854975,0
+CNMD.US,D,20060712,000000,17.8037,17.8981,17.5731,17.6169,193026.9189067,0
+CNMD.US,D,20060713,000000,17.5543,17.8902,17.4192,17.4539,100983.73449054,0
+CNMD.US,D,20060714,000000,17.429,17.4539,16.8965,17.2055,181682.16192915,0
+CNMD.US,D,20060717,000000,17.2552,17.3476,16.958,17.1528,156187.90764794,0
+CNMD.US,D,20060718,000000,17.1875,17.2314,16.8448,17.0524,126880.53492549,0
+CNMD.US,D,20060719,000000,17.0157,17.6347,17.0157,17.5543,148306.05395788,0
+CNMD.US,D,20060720,000000,17.6527,17.6527,17.136,17.1448,71611.954383503,0
+CNMD.US,D,20060721,000000,17.0524,17.3336,16.958,17.127,116134.56535162,0
+CNMD.US,D,20060724,000000,17.2552,17.7172,17.1975,17.5543,118972.51573544,0
+CNMD.US,D,20060725,000000,16.2715,17.6347,16.2715,17.6347,451565.20523711,0
+CNMD.US,D,20060726,000000,17.6596,17.8225,17.2134,17.4102,458350.12065825,0
+CNMD.US,D,20060727,000000,17.5284,17.5284,16.5735,16.6997,1157887.7820556,0
+CNMD.US,D,20060728,000000,16.8179,16.9491,16.502,16.6212,330229.74357927,0
+CNMD.US,D,20060731,000000,16.966,17.1797,16.6639,17.0853,269082.9828274,0
+CNMD.US,D,20060801,000000,17.0853,17.0853,16.502,16.6718,106847.82558503,0
+CNMD.US,D,20060802,000000,16.7682,17.1111,16.7583,16.8349,135494.01624997,0
+CNMD.US,D,20060803,000000,16.7415,17.0237,16.6152,16.9988,85823.846341004,0
+CNMD.US,D,20060804,000000,17.136,17.3009,16.8776,17.1111,166512.21012578,0
+CNMD.US,D,20060807,000000,17.0524,17.1448,16.7762,16.9491,110106.43669949,0
+CNMD.US,D,20060808,000000,16.9491,17.429,16.8259,16.8527,146279.23407383,0
+CNMD.US,D,20060809,000000,17.0157,17.1111,16.7415,16.7494,124611.18098383,0
+CNMD.US,D,20060810,000000,16.6997,16.9133,16.502,16.8527,101711.33666342,0
+CNMD.US,D,20060811,000000,16.8448,16.8448,16.5467,16.6718,56483.263560878,0
+CNMD.US,D,20060814,000000,16.808,16.9412,16.6391,16.8865,88871.120724754,0
+CNMD.US,D,20060815,000000,17.0704,17.1875,16.9839,17.0067,125398.15871438,0
+CNMD.US,D,20060816,000000,17.0426,17.1031,16.8865,16.9491,74578.719536506,0
+CNMD.US,D,20060817,000000,16.8776,17.1975,16.8776,17.1031,142741.85974792,0
+CNMD.US,D,20060818,000000,17.1875,17.1975,16.9233,17.1707,152636.44420664,0
+CNMD.US,D,20060821,000000,17.136,17.1707,16.8965,17.0426,63861.934558782,0
+CNMD.US,D,20060822,000000,17.0426,17.0704,16.8606,17.0426,322170.76958155,0
+CNMD.US,D,20060823,000000,17.0426,17.1031,16.4363,16.4363,163267.6881267,0
+CNMD.US,D,20060824,000000,16.4363,16.9491,16.3896,16.8001,161819.52833864,0
+CNMD.US,D,20060825,000000,16.7335,16.966,16.5467,16.8179,215394.39593881,0
+CNMD.US,D,20060828,000000,16.7921,17.2314,16.6818,17.118,93190.440954297,0
+CNMD.US,D,20060829,000000,17.1975,17.2314,16.966,17.1528,180365.83600646,0
+CNMD.US,D,20060830,000000,17.2134,17.7421,17.0157,17.4002,168618.53287517,0
+CNMD.US,D,20060831,000000,17.4797,17.9159,17.3476,17.5453,243559.54395004,0
+CNMD.US,D,20060901,000000,17.589,17.761,17.4539,17.5453,117795.06823578,0
+CNMD.US,D,20060905,000000,17.607,17.8315,17.598,17.7172,75478.410190097,0
+CNMD.US,D,20060906,000000,17.607,17.6864,17.1707,17.3336,130261.92261684,0
+CNMD.US,D,20060907,000000,17.282,17.4192,17.0524,17.2134,135422.56430768,0
+CNMD.US,D,20060908,000000,17.2919,17.3913,17.1707,17.2731,43516.245583792,0
+CNMD.US,D,20060911,000000,17.1797,17.3476,17.1031,17.3476,56216.576734031,0
+CNMD.US,D,20060912,000000,17.3913,17.7678,17.3476,17.7511,98933.768202664,0
+CNMD.US,D,20060913,000000,17.7948,18.2658,17.6695,18.2161,210336.40351717,0
+CNMD.US,D,20060914,000000,18.1366,18.225,17.8742,18.064,244083.86031528,0
+CNMD.US,D,20060915,000000,18.1971,18.2985,18.0293,18.1027,357703.51857146,0
+CNMD.US,D,20060918,000000,18.0293,18.2826,17.8662,18.2329,120287.83529275,0
+CNMD.US,D,20060919,000000,18.2915,18.2915,17.7251,18.0471,79520.979938948,0
+CNMD.US,D,20060920,000000,18.1614,18.2826,17.9676,18.0859,113390.20694856,0
+CNMD.US,D,20060921,000000,18.1614,18.1614,17.8315,18.0193,120959.0810041,0
+CNMD.US,D,20060922,000000,17.9498,18.0103,17.7421,17.9319,178160.88944938,0
+CNMD.US,D,20060925,000000,18.0013,18.1614,17.9159,18.0938,103333.59766295,0
+CNMD.US,D,20060926,000000,18.1286,18.3145,18.0103,18.1971,87480.32376361,0
+CNMD.US,D,20060927,000000,18.1524,18.1524,18.0103,18.078,104846.1648356,0
+CNMD.US,D,20060928,000000,18.1445,18.2826,17.9945,18.1892,230345.9664538,0
+CNMD.US,D,20060929,000000,18.2418,18.2418,18.0103,18.078,236263.39491365,0
+CNMD.US,D,20061002,000000,18.064,18.2508,17.9856,18.0938,157592.79372446,0
+CNMD.US,D,20061003,000000,18.0293,18.2658,17.8315,18.1614,131113.30773199,0
+CNMD.US,D,20061004,000000,18.0938,18.6035,18.073,18.4993,86469.932917744,0
+CNMD.US,D,20061005,000000,18.4993,18.7715,18.4416,18.694,117828.27829345,0
+CNMD.US,D,20061006,000000,18.5588,18.7626,18.4823,18.694,76477.731016736,0
+CNMD.US,D,20061009,000000,18.7368,18.7456,18.2508,18.4247,77491.140958756,0
+CNMD.US,D,20061010,000000,18.3869,18.4049,17.9239,18.073,212840.24059339,0
+CNMD.US,D,20061011,000000,18.073,18.2508,17.9766,18.1187,88599.402070985,0
+CNMD.US,D,20061012,000000,18.2161,18.5161,18.1892,18.4823,95756.672684336,0
+CNMD.US,D,20061013,000000,18.533,18.8331,18.4744,18.8053,146643.53834295,0
+CNMD.US,D,20061016,000000,18.8053,18.9156,18.6434,18.8331,75276.130747846,0
+CNMD.US,D,20061017,000000,18.694,19.014,18.694,18.9693,65364.438077586,0
+CNMD.US,D,20061018,000000,19.014,19.2038,18.9951,19.0308,101733.47670186,0
+CNMD.US,D,20061019,000000,18.9334,19.2525,18.9077,19.0637,103044.77079765,0
+CNMD.US,D,20061020,000000,19.1749,19.1839,18.849,19.0468,67631.77928848,0
+CNMD.US,D,20061023,000000,18.9514,19.1044,18.9334,19.0238,62344.335559213,0
+CNMD.US,D,20061024,000000,18.9334,18.9514,18.6354,18.8907,62653.289732202,0
+CNMD.US,D,20061025,000000,18.8143,19.0637,18.8143,18.9613,160112.73264682,0
+CNMD.US,D,20061026,000000,19.0637,19.0637,18.073,18.9077,245053.99654578,0
+CNMD.US,D,20061027,000000,18.3224,19.0308,18.3224,18.6185,201128.16025056,0
+CNMD.US,D,20061030,000000,18.541,18.9334,18.533,18.849,245444.46631489,0
+CNMD.US,D,20061031,000000,18.9246,19.0538,18.9246,19.0051,210553.77844019,0
+CNMD.US,D,20061101,000000,18.9871,19.4661,18.849,19.2038,390382.21533141,0
+CNMD.US,D,20061102,000000,19.0815,19.2703,18.9693,19.1044,128361.90477123,0
+CNMD.US,D,20061103,000000,19.1649,19.3974,19.0308,19.3617,185524.46496652,0
+CNMD.US,D,20061106,000000,19.3787,19.6976,19.317,19.6619,197471.02844391,0
+CNMD.US,D,20061107,000000,19.6976,19.8934,19.2803,19.6022,151443.90122621,0
+CNMD.US,D,20061108,000000,19.4821,19.8327,19.4821,19.784,138893.51851823,0
+CNMD.US,D,20061109,000000,19.799,19.8576,19.5775,19.6529,170509.49343234,0
+CNMD.US,D,20061110,000000,19.6102,19.7056,19.3974,19.6699,83629.969803166,0
+CNMD.US,D,20061113,000000,19.6699,19.6788,19.5268,19.5775,111313.0687953,0
+CNMD.US,D,20061114,000000,19.6202,19.6976,19.326,19.5862,116002.73148627,0
+CNMD.US,D,20061115,000000,19.5337,19.8487,19.5337,19.7682,167205.59587558,0
+CNMD.US,D,20061116,000000,19.807,19.807,19.5862,19.7156,76013.796574561,0
+CNMD.US,D,20061117,000000,19.7156,19.7156,19.4471,19.5862,92260.559339175,0
+CNMD.US,D,20061120,000000,19.4384,19.4988,19.2703,19.3974,142397.68278647,0
+CNMD.US,D,20061121,000000,19.4471,19.4561,18.9613,19.0637,160867.50668507,0
+CNMD.US,D,20061122,000000,19.0238,19.0637,18.9514,19.0538,138868.35938362,0
+CNMD.US,D,20061124,000000,18.8997,19.1312,18.8997,19.1222,45674.899333178,0
+CNMD.US,D,20061127,000000,19.0238,19.1222,18.7456,18.8827,178599.66475696,0
+CNMD.US,D,20061128,000000,18.7973,18.8729,18.7973,18.8331,164496.46026096,0
+CNMD.US,D,20061129,000000,18.9514,19.1839,18.9514,19.0715,104091.39079735,0
+CNMD.US,D,20061130,000000,19.0815,19.0815,18.8729,18.9514,151122.87066861,0
+CNMD.US,D,20061201,000000,18.9514,19.1222,18.5072,18.6493,154490.16924458,0
+CNMD.US,D,20061204,000000,18.7199,19.2613,18.7199,19.2126,89755.715897579,0
+CNMD.US,D,20061205,000000,19.2446,19.4471,19.2126,19.3439,132652.04040463,0
+CNMD.US,D,20061206,000000,19.2943,19.4214,19.1839,19.3617,59483.238771564,0
+CNMD.US,D,20061207,000000,19.4054,19.4821,19.326,19.3887,75472.371997792,0
+CNMD.US,D,20061208,000000,19.31,19.3974,19.0051,19.1839,104510.03879724,0
+CNMD.US,D,20061211,000000,19.1561,19.4214,19.0538,19.2943,227236.29741622,0
+CNMD.US,D,20061212,000000,19.2613,19.5178,19.2216,19.4731,144498.97370896,0
+CNMD.US,D,20061213,000000,19.5415,19.6022,19.2943,19.4384,129311.91369404,0
+CNMD.US,D,20061214,000000,19.4731,19.6788,19.3617,19.4054,87964.385513472,0
+CNMD.US,D,20061215,000000,19.4561,19.7056,19.4214,19.6202,338408.47505772,0
+CNMD.US,D,20061218,000000,19.5932,19.6976,19.2863,19.3887,234552.57376029,0
+CNMD.US,D,20061219,000000,19.2943,19.6529,19.2703,19.5695,220618.43864886,0
+CNMD.US,D,20061220,000000,19.6349,19.6699,19.4918,19.5268,121876.88623461,0
+CNMD.US,D,20061221,000000,19.5862,19.7056,19.4561,19.5495,147656.94828497,0
+CNMD.US,D,20061222,000000,19.5862,19.6349,19.4384,19.5775,186420.13015857,0
+CNMD.US,D,20061226,000000,19.5268,19.784,19.5268,19.7056,120247.58067737,0
+CNMD.US,D,20061227,000000,19.784,19.9888,19.7056,19.9728,104110.51173966,0
+CNMD.US,D,20061228,000000,19.9888,20.0464,19.8834,19.9391,92717.449223661,0
+CNMD.US,D,20061229,000000,19.9888,19.9987,19.7593,19.799,108034.33037316,0
+CNMD.US,D,20070103,000000,19.8576,20.1259,19.7245,19.8149,338449.73603847,0
+CNMD.US,D,20070104,000000,19.8237,19.9113,19.6529,19.8237,206714.49449897,0
+CNMD.US,D,20070105,000000,19.6976,19.8149,19.4918,19.5595,159452.5569547,0
+CNMD.US,D,20070108,000000,19.6022,19.6529,19.2943,19.6449,237122.83095186,0
+CNMD.US,D,20070109,000000,19.6102,19.6976,19.4384,19.6619,180996.82710243,0
+CNMD.US,D,20070110,000000,19.5268,19.6349,19.5088,19.5932,104920.63587405,0
+CNMD.US,D,20070111,000000,19.6619,19.9391,19.6281,19.9291,350942.75591954,0
+CNMD.US,D,20070112,000000,19.958,20.2034,19.8576,20.1696,131153.56234735,0
+CNMD.US,D,20070116,000000,20.2113,20.425,20.1527,20.26,206249.55369141,0
+CNMD.US,D,20070117,000000,20.1865,20.5561,20.1349,20.3743,253376.63827418,0
+CNMD.US,D,20070118,000000,20.3574,20.5462,20.3296,20.3664,177608.3948534,0
+CNMD.US,D,20070119,000000,20.3207,20.3664,20.2352,20.3107,88081.123898056,0
+CNMD.US,D,20070122,000000,20.2521,20.2938,20.0464,20.1349,88804.700609389,0
+CNMD.US,D,20070123,000000,20.1259,20.416,20.0375,20.2173,75545.836670847,0
+CNMD.US,D,20070124,000000,20.2859,20.3395,20.1696,20.268,158293.22403195,0
+CNMD.US,D,20070125,000000,20.3743,20.3743,19.791,20.0981,349824.68397755,0
+CNMD.US,D,20070126,000000,20.0981,20.1935,19.9987,20.0981,112520.7072565,0
+CNMD.US,D,20070129,000000,19.9291,20.3207,19.9291,20.2859,351459.0213617,0
+CNMD.US,D,20070130,000000,20.3207,20.588,20.2113,20.5462,149177.5663807,0
+CNMD.US,D,20070131,000000,20.4777,20.7996,20.4439,20.7241,172449.76589332,0
+CNMD.US,D,20070201,000000,20.7818,21.1692,20.7161,21.1524,137599.33263399,0
+CNMD.US,D,20070202,000000,21.1792,21.3928,21.0738,21.2567,96600.006876404,0
+CNMD.US,D,20070205,000000,21.1881,21.3074,20.9716,21.0063,116683.03448608,0
+CNMD.US,D,20070206,000000,20.9516,21.2299,20.9516,21.2299,105232.60914319,0
+CNMD.US,D,20070207,000000,21.3243,21.366,21.2299,21.2825,353773.66174566,0
+CNMD.US,D,20070208,000000,21.4117,22.5693,21.3243,22.4382,590800.88798601,0
+CNMD.US,D,20070209,000000,22.4969,22.8823,22.2245,22.6687,221621.78493704,0
+CNMD.US,D,20070212,000000,22.6637,23.3891,22.5038,23.3375,406039.24798081,0
+CNMD.US,D,20070213,000000,23.4447,24.978,23.1665,24.7733,1157328.242902,0
+CNMD.US,D,20070214,000000,24.7733,24.7733,24.347,24.4733,912471.49397156,0
+CNMD.US,D,20070215,000000,24.3977,24.4643,24.2009,24.3123,278940.33176691,0
+CNMD.US,D,20070216,000000,24.3123,24.5527,24.0291,24.4911,255032.1093314,0
+CNMD.US,D,20070220,000000,24.4733,24.6074,24.2963,24.4821,312706.90950732,0
+CNMD.US,D,20070221,000000,24.347,24.8697,24.2785,24.7206,410453.16655648,0
+CNMD.US,D,20070222,000000,24.6739,24.8538,24.3292,24.7475,364806.44545406,0
+CNMD.US,D,20070223,000000,24.7058,24.7475,24.4236,24.4991,285506.86589967,0
+CNMD.US,D,20070226,000000,24.4563,24.8369,24.1413,24.6839,468347.35438618,0
+CNMD.US,D,20070227,000000,24.4156,24.5627,23.4209,23.4537,264367.15463645,0
+CNMD.US,D,20070228,000000,23.4537,23.6673,22.9867,23.4289,335025.0746356,0
+CNMD.US,D,20070301,000000,23.085,23.6375,22.9867,23.4617,380268.2432189,0
+CNMD.US,D,20070302,000000,23.3196,23.7012,23.1487,23.1745,354062.48861096,0
+CNMD.US,D,20070305,000000,22.9767,23.3812,22.8495,22.9092,322205.99237001,0
+CNMD.US,D,20070306,000000,23.0671,23.2928,22.9689,23.0671,239421.36948968,0
+CNMD.US,D,20070307,000000,23.0026,23.2341,22.8745,22.9002,329109.6589065,0
+CNMD.US,D,20070308,000000,23.085,23.5153,22.8912,23.1218,386347.69650564,0
+CNMD.US,D,20070309,000000,23.2599,23.3812,23.0523,23.2838,358043.67007136,0
+CNMD.US,D,20070312,000000,23.2092,23.6216,23.2092,23.5611,445182.8359697,0
+CNMD.US,D,20070313,000000,23.4289,23.6295,23.0393,23.0761,343819.70172925,0
+CNMD.US,D,20070314,000000,23.1218,23.895,23.1218,23.7111,596118.52267681,0
+CNMD.US,D,20070315,000000,23.7716,24.0111,23.72,23.8512,332715.46607856,0
+CNMD.US,D,20070316,000000,23.8164,24.0371,23.6852,23.8084,471285.94130842,0
+CNMD.US,D,20070319,000000,23.9108,24.0718,23.8084,24.0628,522300.61537085,0
+CNMD.US,D,20070320,000000,24.0798,24.2606,23.9108,24.2268,209039.19853677,0
+CNMD.US,D,20070321,000000,24.3123,24.5895,24.193,24.5895,332949.94921311,0
+CNMD.US,D,20070322,000000,24.665,24.7812,24.4911,24.6242,208935.54290218,0
+CNMD.US,D,20070323,000000,24.6918,24.7812,24.508,24.665,217636.57801509,0
+CNMD.US,D,20070326,000000,24.6571,25.0058,24.5627,24.7136,367125.11129955,0
+CNMD.US,D,20070327,000000,24.6918,24.8369,24.5974,24.7812,282535.06891975,0
+CNMD.US,D,20070328,000000,24.6839,24.8369,24.6739,24.7206,509850.86920132,0
+CNMD.US,D,20070329,000000,24.8002,24.8776,24.6918,24.7912,264295.70269415,0
+CNMD.US,D,20070330,000000,24.7475,25.1778,24.5358,25.0337,591624.0948704,0
+CNMD.US,D,20070402,000000,25.0585,25.3328,24.9531,25.1341,387153.79517848,0
+CNMD.US,D,20070403,000000,25.1032,25.2999,25.0058,25.1688,811110.37246189,0
+CNMD.US,D,20070404,000000,25.1111,25.7689,25.1111,25.6755,778614.83420189,0
+CNMD.US,D,20070405,000000,25.6915,26.233,25.606,26.0452,594214.47936966,0
+CNMD.US,D,20070409,000000,26.1436,26.3344,26.0452,26.2072,427372.18139782,0
+CNMD.US,D,20070410,000000,26.2559,26.5489,26.2161,26.4128,471564.70451989,0
+CNMD.US,D,20070411,000000,26.3681,26.3771,25.922,26.3086,258737.5466765,0
+CNMD.US,D,20070412,000000,26.1883,26.4874,25.913,26.4208,260199.79557993,0
+CNMD.US,D,20070413,000000,26.3771,26.5729,26.241,26.4775,421799.93626479,0
+CNMD.US,D,20070416,000000,26.5212,26.9485,26.3861,26.5996,380550.0255265,0
+CNMD.US,D,20070417,000000,26.5312,26.694,26.3771,26.6096,299747.94245331,0
+CNMD.US,D,20070418,000000,26.7814,26.9158,26.4437,26.5996,299961.29191479,0
+CNMD.US,D,20070419,000000,26.3681,26.7457,26.0274,26.1346,378615.79125783,0
+CNMD.US,D,20070420,000000,26.4208,26.6256,26.1346,26.5489,211135.45763233,0
+CNMD.US,D,20070423,000000,26.5729,26.6593,26.4437,26.5996,233641.81308747,0
+CNMD.US,D,20070424,000000,26.703,26.7537,26.2817,26.5579,142927.03097862,0
+CNMD.US,D,20070425,000000,26.6773,26.7627,26.3164,26.4775,289262.62151398,0
+CNMD.US,D,20070426,000000,26.4775,26.7537,26.1178,26.5729,265605.99042455,0
+CNMD.US,D,20070427,000000,26.5489,26.5489,25.7689,26.2917,277069.49851745,0
+CNMD.US,D,20070430,000000,26.396,26.7537,25.922,25.9647,459124.01563881,0
+CNMD.US,D,20070501,000000,26.0005,26.4288,25.7779,26.4208,333638.30313599,0
+CNMD.US,D,20070502,000000,26.1983,26.5489,25.9737,26.5489,225913.93330121,0
+CNMD.US,D,20070503,000000,26.4944,26.4944,26.233,26.4437,356151.70314882,0
+CNMD.US,D,20070504,000000,26.5212,26.5828,26.3344,26.5489,303645.59558682,0
+CNMD.US,D,20070507,000000,26.5032,26.7537,26.4348,26.5489,446057.36748867,0
+CNMD.US,D,20070508,000000,26.4039,26.5489,26.0532,26.5112,235832.67052916,0
+CNMD.US,D,20070509,000000,26.3861,26.5489,26.2161,26.3503,333671.51319367,0
+CNMD.US,D,20070510,000000,26.2489,26.2489,25.8047,26.0274,644862.83643219,0
+CNMD.US,D,20070511,000000,26.0352,26.2489,25.929,26.0611,253497.4021203,0
+CNMD.US,D,20070514,000000,25.9458,26.5032,25.9458,26.0094,245941.61081475,0
+CNMD.US,D,20070515,000000,25.9458,26.2489,25.6676,25.6975,315145.33283355,0
+CNMD.US,D,20070516,000000,25.8634,26.0094,25.5791,25.7689,313800.82868008,0
+CNMD.US,D,20070517,000000,25.7948,25.9737,25.4947,25.6238,316768.60019847,0
+CNMD.US,D,20070518,000000,25.6676,25.8783,25.4947,25.7252,296731.86539647,0
+CNMD.US,D,20070521,000000,25.7948,26.5112,25.7948,26.4039,344756.62790207,0
+CNMD.US,D,20070522,000000,26.4507,26.5579,26.2917,26.5489,333648.36678983,0
+CNMD.US,D,20070523,000000,26.5489,26.8054,26.4507,26.6683,327521.61433004,0
+CNMD.US,D,20070524,000000,26.694,26.8988,26.396,26.6096,323781.96056187,0
+CNMD.US,D,20070525,000000,26.6503,26.8988,26.4595,26.8054,200109.71848161,0
+CNMD.US,D,20070529,000000,26.8988,27.1045,26.686,26.8719,282236.17840059,0
+CNMD.US,D,20070530,000000,26.6773,27.0449,26.5032,27.0449,598627.39157994,0
+CNMD.US,D,20070531,000000,27.0608,27.0608,26.6503,26.8124,317643.13171745,0
+CNMD.US,D,20070601,000000,26.9575,27.4225,26.8898,27.2744,513565.36383488,0
+CNMD.US,D,20070604,000000,27.2327,27.4135,27.0956,27.183,176107.90406536,0
+CNMD.US,D,20070605,000000,27.0608,27.2913,26.7974,26.9832,223696.91035953,0
+CNMD.US,D,20070606,000000,26.8391,26.9673,26.5489,26.7367,201630.33657734,0
+CNMD.US,D,20070607,000000,26.711,26.8224,26.4348,26.5579,209341.10815207,0
+CNMD.US,D,20070608,000000,26.4695,26.6593,26.1009,26.2917,327596.08536847,0
+CNMD.US,D,20070611,000000,26.2072,26.6413,26.0352,26.4944,221420.51186018,0
+CNMD.US,D,20070612,000000,26.2996,26.3344,25.5971,25.6238,200304.95336618,0
+CNMD.US,D,20070613,000000,25.6408,26.3771,25.4669,26.1983,286375.35922634,0
+CNMD.US,D,20070614,000000,26.2161,26.5312,26.2161,26.4348,112437.1789296,0
+CNMD.US,D,20070615,000000,26.7974,26.8808,26.4348,26.4695,464054.19965664,0
+CNMD.US,D,20070618,000000,26.4874,26.4874,25.8544,25.913,235241.93404856,0
+CNMD.US,D,20070619,000000,25.8047,26.0681,25.6577,25.929,223081.01474432,0
+CNMD.US,D,20070620,000000,25.9041,26.0611,25.3506,25.3735,214758.37301592,0
+CNMD.US,D,20070621,000000,25.2811,25.3983,25.0237,25.1251,253743.96163946,0
+CNMD.US,D,20070622,000000,25.0585,25.1778,24.5715,24.8776,406827.23207674,0
+CNMD.US,D,20070625,000000,24.7733,24.969,24.4643,24.6074,208073.08776782,0
+CNMD.US,D,20070626,000000,24.6242,24.8538,24.4156,24.8449,190752.53313812,0
+CNMD.US,D,20070627,000000,24.6998,25.2999,24.6998,25.2652,215115.63272735,0
+CNMD.US,D,20070628,000000,25.3149,25.7689,25.1936,25.3506,255291.75160056,0
+CNMD.US,D,20070629,000000,25.3983,25.5633,25.0684,25.0774,266423.15911663,0
+CNMD.US,D,20070702,000000,25.2035,25.3735,24.969,25.2125,161795.37556943,0
+CNMD.US,D,20070703,000000,25.29,25.432,25.1598,25.3426,48222.010120916,0
+CNMD.US,D,20070705,000000,25.3328,25.5017,24.8956,25.3069,166206.27504894,0
+CNMD.US,D,20070706,000000,25.2462,25.6835,25.2462,25.46,121636.36490775,0
+CNMD.US,D,20070709,000000,25.451,25.759,25.451,25.5633,152001.42764913,0
+CNMD.US,D,20070710,000000,25.4063,25.6755,25.143,25.1867,141062.23592146,0
+CNMD.US,D,20070711,000000,25.1509,25.4242,25.0585,25.4242,130085.80867459,0
+CNMD.US,D,20070712,000000,25.5791,25.5791,25.1936,25.5284,216455.1050539,0
+CNMD.US,D,20070713,000000,25.4669,25.6676,25.2462,25.5196,119482.74298529,0
+CNMD.US,D,20070716,000000,25.4242,25.441,24.9114,24.9433,136717.75655732,0
+CNMD.US,D,20070717,000000,24.9531,25.6755,24.9531,24.9601,226327.54947416,0
+CNMD.US,D,20070718,000000,24.9601,25.2999,24.8449,25.2294,187067.2231007,0
+CNMD.US,D,20070719,000000,25.3506,25.3835,25.143,25.1509,112877.96696793,0
+CNMD.US,D,20070720,000000,25.1032,25.2384,24.5458,24.8002,181914.63233294,0
+CNMD.US,D,20070723,000000,24.8369,25.3566,24.8369,25.0585,142495.30022875,0
+CNMD.US,D,20070724,000000,24.9433,25.1778,24.6571,24.6839,204592.06990342,0
+CNMD.US,D,20070725,000000,24.8279,25.3248,24.7306,25.0684,278078.88299793,0
+CNMD.US,D,20070726,000000,25.0585,25.5196,24.4156,25.3426,351152.07991948,0
+CNMD.US,D,20070727,000000,25.2215,25.4669,24.2785,24.4911,367093.91397264,0
+CNMD.US,D,20070730,000000,24.4384,24.7058,24.0291,24.4474,230275.5208769,0
+CNMD.US,D,20070731,000000,24.6074,24.6074,23.887,23.895,292502.11168613,0
+CNMD.US,D,20070801,000000,23.8591,24.6154,23.8084,24.5974,375062.31508576,0
+CNMD.US,D,20070802,000000,24.6918,25.6408,24.665,25.3248,392323.49415778,0
+CNMD.US,D,20070803,000000,25.3656,25.5374,24.2436,24.2785,307877.36202792,0
+CNMD.US,D,20070806,000000,24.4563,25.0585,24.0371,24.809,388445.96833196,0
+CNMD.US,D,20070807,000000,24.9025,24.988,24.2268,24.347,547415.46990218,0
+CNMD.US,D,20070808,000000,24.5358,24.665,22.9092,23.413,1018180.1139415,0
+CNMD.US,D,20070809,000000,23.1397,23.2004,21.684,22.7889,1275285.3359646,0
+CNMD.US,D,20070810,000000,22.5226,24.978,22.2741,24.665,831836.46755216,0
+CNMD.US,D,20070813,000000,24.8369,25.8465,24.4236,25.0237,429214.83641653,0
+CNMD.US,D,20070814,000000,25.0237,25.6915,24.4643,24.508,280003.05361276,0
+CNMD.US,D,20070815,000000,24.5268,25.1598,24.3023,24.4077,251846.96288999,0
+CNMD.US,D,20070816,000000,24.3202,24.8369,23.6127,24.5358,352513.69228447,0
+CNMD.US,D,20070817,000000,25.3913,25.6835,24.4384,24.7306,326519.27440724,0
+CNMD.US,D,20070820,000000,24.7912,25.1111,24.4563,24.8697,370592.04004858,0
+CNMD.US,D,20070821,000000,24.6739,25.2384,24.6074,24.7475,207909.05021017,0
+CNMD.US,D,20070822,000000,25.0058,25.5106,24.6074,25.4153,201324.4015005,0
+CNMD.US,D,20070823,000000,25.5722,25.8316,24.8776,24.9333,214426.27243908,0
+CNMD.US,D,20070824,000000,24.9969,25.7412,24.6571,25.6915,170504.46160541,0
+CNMD.US,D,20070827,000000,25.5722,25.8882,24.9273,25.1341,125387.08869515,0
+CNMD.US,D,20070828,000000,24.988,25.0684,24.3292,24.338,231000.10395361,0
+CNMD.US,D,20070829,000000,24.4304,24.6312,24.1175,24.4991,218111.5824765,0
+CNMD.US,D,20070830,000000,24.3977,25.0585,23.9207,24.7206,280976.20893941,0
+CNMD.US,D,20070831,000000,25.0337,25.0953,24.4236,24.8776,256031.43015804,0
+CNMD.US,D,20070904,000000,24.819,24.978,24.0371,24.4911,322566.2711776,0
+CNMD.US,D,20070905,000000,24.5627,24.9025,23.887,24.517,501505.08106907,0
+CNMD.US,D,20070906,000000,24.5527,24.8002,24.0718,24.0996,338103.54634626,0
+CNMD.US,D,20070907,000000,23.9018,24.356,23.6216,23.869,259719.7592916,0
+CNMD.US,D,20070910,000000,23.9714,24.2189,23.5958,23.9456,297555.07228086,0
+CNMD.US,D,20070911,000000,24.0191,24.4821,23.72,24.4563,205083.17621097,0
+CNMD.US,D,20070912,000000,24.4156,24.4643,23.6515,23.8343,264193.05342495,0
+CNMD.US,D,20070913,000000,23.9207,24.3292,23.6673,24.1265,207085.84332579,0
+CNMD.US,D,20070914,000000,23.887,24.0191,23.4617,23.8164,243421.67189239,0
+CNMD.US,D,20070917,000000,23.7558,23.887,23.104,23.413,493723.86391744,0
+CNMD.US,D,20070918,000000,23.5153,24.9194,23.4447,24.7385,310658.95595022,0
+CNMD.US,D,20070919,000000,24.8956,25.3506,24.7812,25.143,195083.92975228,0
+CNMD.US,D,20070920,000000,25.0684,25.3149,24.9194,25.0585,289444.77364854,0
+CNMD.US,D,20070921,000000,25.29,25.3983,25.0585,25.2215,311160.1259116,0
+CNMD.US,D,20070924,000000,25.2811,25.3566,24.8002,25.0585,128221.01361742,0
+CNMD.US,D,20070925,000000,24.9273,25.1181,24.1413,24.3202,248625.58729475,0
+CNMD.US,D,20070926,000000,24.4304,24.819,23.9207,24.5805,1022514.5296518,0
+CNMD.US,D,20070927,000000,24.6998,24.6998,23.7289,24.1075,614457.51907545,0
+CNMD.US,D,20070928,000000,24.0798,24.3292,23.7816,23.9714,480647.15211345,0
+CNMD.US,D,20071001,000000,24.0111,24.8449,23.9804,24.819,371023.77079846,0
+CNMD.US,D,20071002,000000,24.8449,25.0237,24.7206,24.9194,334673.85311647,0
+CNMD.US,D,20071003,000000,24.8279,24.9194,24.4911,24.6471,181059.22175626,0
+CNMD.US,D,20071004,000000,24.6998,24.7575,24.2189,24.2268,200090.59753931,0
+CNMD.US,D,20071005,000000,24.3897,25.46,24.2705,25.2125,210523.58747866,0
+CNMD.US,D,20071008,000000,25.2035,25.2125,24.4077,24.6571,184996.12313975,0
+CNMD.US,D,20071009,000000,24.7306,24.8369,24.2785,24.7475,146210.8012277,0
+CNMD.US,D,20071010,000000,24.7475,25.1778,24.7475,24.988,124646.40377229,0
+CNMD.US,D,20071011,000000,25.1688,25.2294,24.8776,24.9194,207004.32772966,0
+CNMD.US,D,20071012,000000,24.9194,25.3328,24.8617,25.1111,57076.012772248,0
+CNMD.US,D,20071015,000000,25.0774,25.2294,24.356,24.4304,195213.75088685,0
+CNMD.US,D,20071016,000000,24.4077,25.1936,24.338,24.9025,208312.60272929,0
+CNMD.US,D,20071017,000000,25.0953,25.4769,24.9433,25.4153,239197.95637436,0
+CNMD.US,D,20071018,000000,25.3983,25.5106,24.819,25.0416,253790.25444714,0
+CNMD.US,D,20071019,000000,25.0237,25.3506,24.4236,24.4991,263172.59892524,0
+CNMD.US,D,20071022,000000,24.3023,24.6839,24.1682,24.6571,170234.75568242,0
+CNMD.US,D,20071023,000000,24.7733,24.9433,24.4563,24.9273,122119.42029223,0
+CNMD.US,D,20071024,000000,24.6998,24.9194,24.0371,24.347,386849.87283241,0
+CNMD.US,D,20071025,000000,24.5715,24.7475,24.1682,24.2705,404653.48284659,0
+CNMD.US,D,20071026,000000,24.5627,24.5627,23.869,24.1413,309500.62939284,0
+CNMD.US,D,20071029,000000,24.2705,24.5974,24.1592,24.2963,654489.7276987,0
+CNMD.US,D,20071030,000000,24.2357,24.4077,24.0371,24.2357,326014.07898431,0
+CNMD.US,D,20071031,000000,24.2874,24.4643,24.0022,24.356,285626.6233804,0
+CNMD.US,D,20071101,000000,24.0996,24.4563,23.2748,23.3196,796890.42958132,0
+CNMD.US,D,20071102,000000,23.4894,23.6375,23.2182,23.6216,240549.50508552,0
+CNMD.US,D,20071105,000000,23.4894,23.6673,23.2928,23.4974,293494.38795509,0
+CNMD.US,D,20071106,000000,23.5342,23.5789,23.085,23.5521,138352.09394147,0
+CNMD.US,D,20071107,000000,23.2659,23.4537,22.3656,22.3656,248264.30212179,0
+CNMD.US,D,20071108,000000,22.4879,22.7801,22.2741,22.5863,376801.31446989,0
+CNMD.US,D,20071109,000000,22.2981,22.6827,22.2981,22.4541,360945.02147439,0
+CNMD.US,D,20071112,000000,22.4709,22.9767,22.3568,22.61,161869.84660786,0
+CNMD.US,D,20071113,000000,22.8238,22.8238,22.0864,22.619,205678.9445185,0
+CNMD.US,D,20071114,000000,22.6687,22.6687,21.8926,21.9652,216924.07132299,0
+CNMD.US,D,20071115,000000,21.8658,21.9572,21.2646,21.519,333768.12427057,0
+CNMD.US,D,20071116,000000,21.5627,21.7227,20.9069,21.1355,362982.91137766,0
+CNMD.US,D,20071119,000000,20.89,21.2299,20.6903,21.1961,595892.09046534,0
+CNMD.US,D,20071120,000000,21.1613,21.692,21.1175,21.4018,380162.57485354,0
+CNMD.US,D,20071121,000000,21.3302,21.3392,21.0063,21.0063,345221.56870962,0
+CNMD.US,D,20071123,000000,21.1077,21.2646,20.9963,21.2219,65641.188558276,0
+CNMD.US,D,20071126,000000,21.1792,21.2468,21.0331,21.048,397209.3980987,0
+CNMD.US,D,20071127,000000,21.0997,21.212,20.9874,21.1613,373424.95860545,0
+CNMD.US,D,20071128,000000,21.2646,21.4465,21.0669,21.4465,332226.37250178,0
+CNMD.US,D,20071129,000000,21.4385,21.5021,21.2388,21.3302,208836.91909452,0
+CNMD.US,D,20071130,000000,21.4773,21.5369,21.2299,21.3074,302975.35624086,0
+CNMD.US,D,20071203,000000,21.2567,21.4862,21.1175,21.1524,434893.7562803,0
+CNMD.US,D,20071204,000000,21.048,21.2567,21.0063,21.1524,138492.98509528,0
+CNMD.US,D,20071205,000000,21.366,21.366,20.9794,21.3392,308969.26846992,0
+CNMD.US,D,20071206,000000,21.2567,21.519,21.2219,21.3243,159761.51112769,0
+CNMD.US,D,20071207,000000,21.4216,21.4216,21.0669,21.1792,153164.78603341,0
+CNMD.US,D,20071210,000000,21.1881,21.1961,21.0738,21.1444,135692.27023068,0
+CNMD.US,D,20071211,000000,21.2299,21.2299,20.3664,20.5631,312295.30606513,0
+CNMD.US,D,20071212,000000,20.6535,21.0401,20.579,20.7161,201534.73186582,0
+CNMD.US,D,20071213,000000,20.6138,20.8095,20.4339,20.6038,211469.57093992,0
+CNMD.US,D,20071214,000000,20.416,20.6446,20.0981,20.107,241887.97104668,0
+CNMD.US,D,20071217,000000,20.0981,20.26,19.9391,19.9391,132649.02130847,0
+CNMD.US,D,20071218,000000,20.0295,20.3207,19.7682,20.3207,184726.41721675,0
+CNMD.US,D,20071219,000000,20.3833,20.416,20.1159,20.2769,325365.9796768,0
+CNMD.US,D,20071220,000000,20.3485,20.3485,19.1561,19.6022,371926.48054819,0
+CNMD.US,D,20071221,000000,19.9014,20.4439,19.6619,20.4339,488405.22286126,0
+CNMD.US,D,20071224,000000,20.268,20.4518,19.9649,20.0136,89648.034801457,0
+CNMD.US,D,20071226,000000,20.0057,20.9327,19.9291,20.6446,195004.42688691,0
+CNMD.US,D,20071227,000000,20.6535,20.7479,20.4439,20.4439,182339.31852513,0
+CNMD.US,D,20071228,000000,20.6446,20.6446,19.9728,19.9728,92116.649089217,0
+CNMD.US,D,20071231,000000,19.9291,20.0544,19.6976,19.791,129689.30071316,0
+CNMD.US,D,20080102,000000,19.7593,20.0544,19.2703,19.791,327676.59459923,0
+CNMD.US,D,20080103,000000,19.799,19.9113,19.3617,19.3887,184346.01110148,0
+CNMD.US,D,20080104,000000,19.2296,19.5268,19.0965,19.3617,191437.86796485,0
+CNMD.US,D,20080107,000000,19.5775,19.8417,19.3439,19.799,243015.10027711,0
+CNMD.US,D,20080108,000000,19.8487,20.107,19.2803,19.31,337106.23825039,0
+CNMD.US,D,20080109,000000,19.2613,19.9728,19.1472,19.8834,331438.38840584,0
+CNMD.US,D,20080110,000000,19.6529,20.268,19.6529,20.1696,351894.77757311,0
+CNMD.US,D,20080111,000000,19.9987,20.3902,19.9728,20.0295,376690.61427761,0
+CNMD.US,D,20080114,000000,20.2034,20.2034,19.6788,19.9888,205909.40219151,0
+CNMD.US,D,20080115,000000,19.7333,20.0792,19.5595,19.6876,250966.3931787,0
+CNMD.US,D,20080116,000000,19.6449,20.2263,19.6449,19.9987,137141.43638412,0
+CNMD.US,D,20080117,000000,19.9987,20.0892,19.5932,19.6976,128163.65079051,0
+CNMD.US,D,20080118,000000,19.6876,19.799,18.4506,18.4903,311793.12973836,0
+CNMD.US,D,20080122,000000,18.1027,19.0238,18.1027,18.8997,263936.43025195,0
+CNMD.US,D,20080123,000000,18.4993,19.7593,18.3602,19.7503,395265.10017618,0
+CNMD.US,D,20080124,000000,19.8934,20.2173,19.6449,19.9649,347318.83417057,0
+CNMD.US,D,20080125,000000,20.0981,20.0981,19.4731,19.5495,262775.08459843,0
+CNMD.US,D,20080128,000000,19.5088,20.26,19.0815,20.1606,460799.61400371,0
+CNMD.US,D,20080129,000000,20.2451,20.5631,20.2451,20.4945,286349.19372635,0
+CNMD.US,D,20080130,000000,20.3107,20.898,20.3107,20.4945,288888.25359101,0
+CNMD.US,D,20080131,000000,20.1935,21.058,20.1935,20.8095,377459.47743123,0
+CNMD.US,D,20080201,000000,20.898,21.2567,20.5015,21.0738,287190.51518764,0
+CNMD.US,D,20080204,000000,20.9716,21.1792,20.5631,20.9636,324130.16298484,0
+CNMD.US,D,20080205,000000,20.5561,20.9516,20.4617,20.5561,250275.02015968,0
+CNMD.US,D,20080206,000000,20.7559,20.8453,20.4518,20.7559,177966.66093021,0
+CNMD.US,D,20080207,000000,21.9752,23.3722,20.8622,23.2341,815047.27384539,0
+CNMD.US,D,20080208,000000,23.1308,23.1308,22.2821,22.61,632932.37480097,0
+CNMD.US,D,20080211,000000,22.6637,23.5342,22.6458,23.3096,461758.68021498,0
+CNMD.US,D,20080212,000000,23.413,23.7469,23.0671,23.5253,218204.16809186,0
+CNMD.US,D,20080213,000000,23.7716,24.0628,23.4537,24.0371,226678.7709933,0
+CNMD.US,D,20080214,000000,24.0371,24.2606,23.7012,24.0022,383679.82187177,0
+CNMD.US,D,20080215,000000,23.878,23.9387,23.3196,23.6216,199982.91644319,0
+CNMD.US,D,20080219,000000,23.7111,23.9018,23.57,23.6216,202437.44161558,0
+CNMD.US,D,20080220,000000,23.5421,23.6445,23.2271,23.4716,184205.11994768,0
+CNMD.US,D,20080221,000000,23.6038,23.8263,23.3643,23.6852,255656.05586969,0
+CNMD.US,D,20080222,000000,23.7637,23.7637,23.085,23.4974,181852.23767912,0
+CNMD.US,D,20080225,000000,23.5521,23.7111,23.104,23.5878,179846.55146815,0
+CNMD.US,D,20080226,000000,23.3812,24.0111,23.3812,23.7816,281609.21276616,0
+CNMD.US,D,20080227,000000,23.5958,24.2785,23.5521,24.1682,215750.64928487,0
+CNMD.US,D,20080228,000000,24.0291,24.0291,23.4974,23.5789,160396.52768521,0
+CNMD.US,D,20080229,000000,23.3375,23.7012,23.0671,23.085,255938.84454269,0
+CNMD.US,D,20080303,000000,23.095,23.3454,22.9689,23.3454,289276.71062936,0
+CNMD.US,D,20080304,000000,23.1218,23.4447,23.0314,23.3812,557002.10655331,0
+CNMD.US,D,20080305,000000,23.5064,23.5064,22.7978,23.0393,289005.99834097,0
+CNMD.US,D,20080306,000000,22.9092,23.0214,22.3935,22.4312,158540.7899165,0
+CNMD.US,D,20080307,000000,22.2741,22.4312,22.1807,22.1807,112233.89312196,0
+CNMD.US,D,20080310,000000,22.315,22.315,21.5021,21.5369,168391.09429832,0
+CNMD.US,D,20080311,000000,21.9652,22.0347,21.6999,21.8231,344817.00982512,0
+CNMD.US,D,20080312,000000,21.8748,21.8748,21.2994,21.3074,199813.84705863,0
+CNMD.US,D,20080313,000000,21.1692,21.528,20.8453,21.3749,266131.31315517,0
+CNMD.US,D,20080314,000000,21.519,21.5806,20.7818,20.9874,216281.00384241,0
+CNMD.US,D,20080317,000000,20.7409,21.2219,20.5561,20.7479,161708.82814638,0
+CNMD.US,D,20080318,000000,21.2041,21.9752,20.9716,21.8489,163691.3679535,0
+CNMD.US,D,20080319,000000,22.0169,22.0596,21.2299,21.2299,609745.71634602,0
+CNMD.US,D,20080320,000000,21.4465,22.0686,20.7906,21.7674,1086360.3623645,0
+CNMD.US,D,20080324,000000,21.8321,22.0169,21.2825,21.8926,780517.87114365,0
+CNMD.US,D,20080325,000000,21.9325,22.2434,21.4465,22.0426,294857.00668547,0
+CNMD.US,D,20080326,000000,21.9572,22.9002,21.7227,22.8565,350977.978708,0
+CNMD.US,D,20080327,000000,22.9092,22.9092,22.2741,22.2821,221616.75311011,0
+CNMD.US,D,20080328,000000,22.3568,22.5863,21.5806,21.5886,229499.61316557,0
+CNMD.US,D,20080331,000000,21.675,22.0506,21.6074,21.9572,482968.83705511,0
+CNMD.US,D,20080401,000000,22.0347,22.2344,21.6253,22.0864,432247.01531952,0
+CNMD.US,D,20080402,000000,22.164,22.2594,21.7674,21.9325,219396.71107229,0
+CNMD.US,D,20080403,000000,21.8578,22.0506,21.7397,21.8062,222068.61116768,0
+CNMD.US,D,20080404,000000,21.9055,21.9055,21.675,21.8231,115521.68883257,0
+CNMD.US,D,20080407,000000,21.9492,22.2057,21.5627,21.8062,361279.13478199,0
+CNMD.US,D,20080408,000000,21.675,22.1897,21.675,22.0943,84791.315456682,0
+CNMD.US,D,20080409,000000,22.1807,22.1807,21.4117,21.5528,114087.6181599,0
+CNMD.US,D,20080410,000000,21.5886,22.0079,21.5717,21.8986,150144.68351504,0
+CNMD.US,D,20080411,000000,21.7068,21.7068,20.4876,20.4945,371030.81535614,0
+CNMD.US,D,20080414,000000,20.5283,20.6217,20.2521,20.4677,197179.18248244,0
+CNMD.US,D,20080415,000000,20.5631,20.8095,20.2173,20.7002,141417.48290213,0
+CNMD.US,D,20080416,000000,20.9516,21.1881,20.6138,21.1444,149607.28439981,0
+CNMD.US,D,20080417,000000,21.0401,21.212,20.6714,20.7648,100959.58172132,0
+CNMD.US,D,20080418,000000,21.2041,21.675,21.0251,21.5121,198978.56378963,0
+CNMD.US,D,20080421,000000,21.3749,22.2057,21.3749,21.6661,205806.7529223,0
+CNMD.US,D,20080422,000000,21.519,21.675,20.7818,21.212,140479.55036394,0
+CNMD.US,D,20080423,000000,21.3153,21.3153,20.8363,21.2041,171210.93010521,0
+CNMD.US,D,20080424,000000,21.0738,22.1719,20.8095,21.7485,224978.01349378,0
+CNMD.US,D,20080425,000000,21.8141,21.8141,21.3571,21.6522,165260.29158766,0
+CNMD.US,D,20080428,000000,21.5806,22.2504,21.2299,21.841,219318.21457232,0
+CNMD.US,D,20080429,000000,21.8926,21.8926,21.2468,21.5627,176655.36683443,0
+CNMD.US,D,20080430,000000,21.6522,22.4789,21.4117,21.8578,213436.00890091,0
+CNMD.US,D,20080501,000000,21.8838,22.0009,21.6999,21.9652,166711.47047188,0
+CNMD.US,D,20080502,000000,22.1897,22.4541,21.6591,22.0347,160657.17631974,0
+CNMD.US,D,20080505,000000,22.0249,22.1023,21.4773,22.0426,87374.655398256,0
+CNMD.US,D,20080506,000000,21.9572,22.4122,21.675,21.9155,156689.07760933,0
+CNMD.US,D,20080507,000000,21.984,22.2434,21.366,21.4018,79548.151804326,0
+CNMD.US,D,20080508,000000,21.4862,21.6999,21.0669,21.2567,121044.62206176,0
+CNMD.US,D,20080509,000000,21.0738,21.9572,20.7161,21.9325,156796.75870545,0
+CNMD.US,D,20080512,000000,21.9752,22.2594,21.6661,22.0506,131996.89653942,0
+CNMD.US,D,20080513,000000,22.0009,22.2245,21.528,21.9572,201117.09023133,0
+CNMD.US,D,20080514,000000,21.9652,22.2911,21.3571,22.0079,138539.27790295,0
+CNMD.US,D,20080515,000000,21.9652,22.1023,21.6591,21.8986,118883.9555816,0
+CNMD.US,D,20080516,000000,22.0249,22.1113,21.7485,22.0079,167829.54241386,0
+CNMD.US,D,20080519,000000,21.9572,22.315,21.6522,21.9055,145488.23088175,0
+CNMD.US,D,20080520,000000,21.9652,22.146,21.7485,22.0943,83449.830399371,0
+CNMD.US,D,20080521,000000,22.1977,22.7611,22.1897,22.3061,132235.40513551,0
+CNMD.US,D,20080522,000000,22.4312,22.5136,22.1897,22.4222,156926.57984004,0
+CNMD.US,D,20080523,000000,22.2663,22.3656,21.9652,21.992,91723.160223944,0
+CNMD.US,D,20080527,000000,22.0079,22.7144,22.0079,22.5603,173803.32733525,0
+CNMD.US,D,20080528,000000,22.7054,22.7801,22.4789,22.7144,167570.90651009,0
+CNMD.US,D,20080529,000000,22.6906,23.1308,22.6906,22.9867,91667.810127806,0
+CNMD.US,D,20080530,000000,22.9767,22.9767,22.6031,22.8565,258662.06927268,0
+CNMD.US,D,20080602,000000,22.934,23.0523,22.3248,22.5136,299863.67447252,0
+CNMD.US,D,20080603,000000,22.6547,23.0026,22.4462,22.619,161272.06556957,0
+CNMD.US,D,20080604,000000,22.6637,23.3722,22.637,23.085,121255.95879248,0
+CNMD.US,D,20080605,000000,23.0761,23.3375,23.0026,23.3096,97669.773279947,0
+CNMD.US,D,20080606,000000,23.1308,23.407,23.0214,23.0214,121038.58386946,0
+CNMD.US,D,20080609,000000,23.0214,23.0214,22.2663,22.5136,103294.34941296,0
+CNMD.US,D,20080610,000000,22.2981,22.4382,22.1977,22.2663,123645.07021487,0
+CNMD.US,D,20080611,000000,22.2663,22.4382,22.0249,22.0249,163320.01912668,0
+CNMD.US,D,20080612,000000,22.2344,22.61,22.0169,22.3745,125325.7004067,0
+CNMD.US,D,20080613,000000,22.619,22.7234,22.2245,22.5943,138098.48986461,0
+CNMD.US,D,20080616,000000,22.5505,23.2928,22.4035,23.2928,129448.7793863,0
+CNMD.US,D,20080617,000000,23.3196,23.3454,22.9867,23.1745,108118.86506544,0
+CNMD.US,D,20080618,000000,23.1128,23.3722,23.0214,23.0314,86999.281109901,0
+CNMD.US,D,20080619,000000,23.0314,23.2928,22.7889,23.1665,98745.577875795,0
+CNMD.US,D,20080620,000000,23.0671,23.1397,22.4879,22.934,329026.13057961,0
+CNMD.US,D,20080623,000000,23.0761,23.104,22.7611,22.8645,86270.672571647,0
+CNMD.US,D,20080624,000000,22.6547,23.085,22.5316,22.9956,188484.18556184,0
+CNMD.US,D,20080625,000000,23.0116,23.2838,22.4709,23.0671,176042.49031538,0
+CNMD.US,D,20080626,000000,22.9092,23.2748,22.8238,23.1745,209423.63011358,0
+CNMD.US,D,20080627,000000,23.0761,23.2004,22.6906,22.9092,573471.27606786,0
+CNMD.US,D,20080630,000000,22.8745,22.9867,22.3656,22.7334,194864.54209849,0
+CNMD.US,D,20080701,000000,22.4541,23.2928,21.8986,21.9225,379646.30941138,0
+CNMD.US,D,20080702,000000,21.8658,22.3248,21.5627,21.7138,207670.54161409,0
+CNMD.US,D,20080703,000000,21.7227,21.7297,21.3074,21.4296,53037.468484934,0
+CNMD.US,D,20080707,000000,21.5121,21.8489,21.3571,21.6433,165871.15537596,0
+CNMD.US,D,20080708,000000,21.7138,22.0596,21.6253,21.8231,297145.48156944,0
+CNMD.US,D,20080709,000000,21.8838,22.5943,21.7585,21.992,351500.28234246,0
+CNMD.US,D,20080710,000000,22.0079,22.8148,22.0009,22.6458,203101.64276922,0
+CNMD.US,D,20080711,000000,22.4035,24.0548,22.4035,23.7469,304553.33716348,0
+CNMD.US,D,20080714,000000,23.7986,23.9874,23.5958,23.7637,408127.45615329,0
+CNMD.US,D,20080715,000000,23.4617,24.1762,23.4617,23.6445,280811.16501638,0
+CNMD.US,D,20080716,000000,23.6932,24.5974,23.4894,24.4733,224623.7728785,0
+CNMD.US,D,20080717,000000,24.5715,24.819,23.1576,23.9874,534191.8287521,0
+CNMD.US,D,20080718,000000,24.0191,24.4991,23.3722,24.0291,278879.94984385,0
+CNMD.US,D,20080721,000000,24.1265,24.3977,23.8164,24.0628,163739.67349196,0
+CNMD.US,D,20080722,000000,23.895,24.4643,23.895,24.2705,444708.83787367,0
+CNMD.US,D,20080723,000000,24.2785,24.3123,23.9207,24.0996,259515.46711858,0
+CNMD.US,D,20080724,000000,24.347,26.0194,24.3292,25.3248,767458.26755122,0
+CNMD.US,D,20080725,000000,25.432,26.0532,25.432,26.0532,512137.33135451,0
+CNMD.US,D,20080728,000000,26.0352,26.4208,25.8137,26.078,581600.69564248,0
+CNMD.US,D,20080729,000000,26.1178,26.8898,26.0611,26.5489,412770.82603659,0
+CNMD.US,D,20080730,000000,26.6335,27.0866,26.1436,26.5312,394147.02823418,0
+CNMD.US,D,20080731,000000,26.5659,26.9742,26.0274,26.0274,406633.00355756,0
+CNMD.US,D,20080801,000000,26.1793,26.6503,25.7074,26.3861,365896.33916529,0
+CNMD.US,D,20080804,000000,26.2817,26.686,26.1793,26.4128,309878.01641197,0
+CNMD.US,D,20080805,000000,26.5112,26.6335,26.1088,26.6176,368908.39076059,0
+CNMD.US,D,20080806,000000,26.6256,27.0956,26.5659,26.8054,382768.05483357,0
+CNMD.US,D,20080807,000000,26.686,27.0956,26.4208,26.6176,309664.66695049,0
+CNMD.US,D,20080808,000000,26.721,27.4045,26.6096,27.3181,165254.25339536,0
+CNMD.US,D,20080811,000000,27.3528,27.8169,26.8898,27.4472,310596.56129638,0
+CNMD.US,D,20080812,000000,27.4045,27.9948,27.173,27.3181,217548.01786128,0
+CNMD.US,D,20080813,000000,27.2674,27.7404,27.2674,27.5566,258445.70071504,0
+CNMD.US,D,20080814,000000,27.2913,27.6093,26.9742,27.3708,260950.54415664,0
+CNMD.US,D,20080815,000000,27.4472,27.4472,26.9575,27.3181,358961.47530187,0
+CNMD.US,D,20080818,000000,27.2744,27.2744,26.5401,26.9405,438395.90781777,0
+CNMD.US,D,20080819,000000,26.9485,26.9485,26.3164,26.6256,413043.55105574,0
+CNMD.US,D,20080820,000000,26.6773,26.8471,26.396,26.5908,333837.56348208,0
+CNMD.US,D,20080821,000000,26.4128,26.5908,25.9041,26.2559,309234.94893138,0
+CNMD.US,D,20080822,000000,26.4288,26.6593,26.224,26.5489,139875.73113334,0
+CNMD.US,D,20080825,000000,26.4595,26.4595,25.615,25.9458,347371.16517055,0
+CNMD.US,D,20080826,000000,25.913,26.6773,25.913,26.5032,276184.90334462,0
+CNMD.US,D,20080827,000000,26.6413,27.2417,26.6413,27.2417,390355.04346604,0
+CNMD.US,D,20080828,000000,27.2515,27.4294,27.183,27.4045,479700.16228681,0
+CNMD.US,D,20080829,000000,27.3271,27.4742,27.2417,27.3708,154237.5715331,0
+CNMD.US,D,20080902,000000,27.5636,28.0802,27.2077,27.4294,249772.84383289,0
+CNMD.US,D,20080903,000000,27.3271,27.7215,27.165,27.5903,236154.70745214,0
+CNMD.US,D,20080904,000000,27.4742,27.7215,27.2992,27.3449,261458.75867572,0
+CNMD.US,D,20080905,000000,27.3449,27.4045,26.6773,27.2257,173810.37189293,0
+CNMD.US,D,20080908,000000,27.4393,27.66,27.0676,27.5725,200768.88780835,0
+CNMD.US,D,20080909,000000,27.6689,27.9779,27.0111,27.0449,248639.67641014,0
+CNMD.US,D,20080910,000000,26.8898,27.8915,26.8898,27.7215,194878.63121387,0
+CNMD.US,D,20080911,000000,27.7752,27.8259,27.1413,27.643,235655.55022152,0
+CNMD.US,D,20080912,000000,27.651,27.651,27.0289,27.1502,197321.08000164,0
+CNMD.US,D,20080915,000000,26.9405,27.1223,26.2489,26.2489,252543.36773595,0
+CNMD.US,D,20080916,000000,26.4595,27.3271,26.3771,27.183,335552.41009698,0
+CNMD.US,D,20080917,000000,26.8988,27.1223,26.5489,26.5489,378597.67668092,0
+CNMD.US,D,20080918,000000,27.0111,27.3966,25.8047,26.5401,516787.7457955,0
+CNMD.US,D,20080919,000000,27.1502,29.9563,27.0012,28.2512,816820.48965258,0
+CNMD.US,D,20080922,000000,28.432,28.7162,27.6689,27.8338,644407.95927847,0
+CNMD.US,D,20080923,000000,27.8428,27.8507,27.192,27.5337,427442.62697473,0
+CNMD.US,D,20080924,000000,27.3351,27.8577,27.3351,27.6778,209409.54099821,0
+CNMD.US,D,20080925,000000,27.8259,28.0137,27.3798,27.4562,178686.21218002,0
+CNMD.US,D,20080926,000000,27.3351,27.7901,26.9068,27.6957,120569.61760037,0
+CNMD.US,D,20080929,000000,27.3351,28.1508,26.5489,26.9405,312410.03171894,0
+CNMD.US,D,20080930,000000,27.173,27.6093,26.5112,27.4045,379228.66777689,0
+CNMD.US,D,20081001,000000,27.1999,27.3528,26.5312,27.183,319125.50792858,0
+CNMD.US,D,20081002,000000,27.2574,27.4472,25.8465,25.8703,257496.69815763,0
+CNMD.US,D,20081003,000000,26.0274,27.0866,25.6755,25.7322,233442.55274138,0
+CNMD.US,D,20081006,000000,25.2811,25.7074,23.7986,24.1841,394596.87356099,0
+CNMD.US,D,20081007,000000,24.517,24.517,23.1218,23.4617,358871.90878267,0
+CNMD.US,D,20081008,000000,23.2092,23.72,22.4122,23.095,450464.24150664,0
+CNMD.US,D,20081009,000000,23.413,24.0291,21.3153,21.3481,589134.34690956,0
+CNMD.US,D,20081010,000000,20.9516,23.8343,20.0712,23.0523,658725.51960133,0
+CNMD.US,D,20081013,000000,23.5958,23.72,21.8986,22.4312,531618.55246437,0
+CNMD.US,D,20081014,000000,22.9499,23.1844,21.8062,22.3061,470058.17553955,0
+CNMD.US,D,20081015,000000,22.315,22.3338,20.0464,20.1159,303930.39699058,0
+CNMD.US,D,20081016,000000,20.3395,21.5369,19.3787,21.4296,403395.52611618,0
+CNMD.US,D,20081017,000000,21.0401,23.6216,21.0401,21.3153,300071.99210707,0
+CNMD.US,D,20081020,000000,21.7397,22.2344,21.2567,22.2344,223081.01474432,0
+CNMD.US,D,20081021,000000,21.8926,22.7144,21.366,21.4296,324804.42779236,0
+CNMD.US,D,20081022,000000,20.2521,21.0401,19.9728,19.9798,337102.21278885,0
+CNMD.US,D,20081023,000000,21.2299,21.841,20.0205,20.4439,634622.06228126,0
+CNMD.US,D,20081024,000000,19.6022,20.6377,19.3537,20.1606,545138.06503745,0
+CNMD.US,D,20081027,000000,20.0205,20.6217,19.7056,19.7503,346774.39049765,0
+CNMD.US,D,20081028,000000,20.0136,20.5283,18.6354,19.9391,700142.48699341,0
+CNMD.US,D,20081029,000000,19.8417,20.7082,19.6102,20.4677,644008.4322209,0
+CNMD.US,D,20081030,000000,20.7996,21.4385,20.4081,21.4385,229037.69145417,0
+CNMD.US,D,20081031,000000,21.2746,22.5943,21.1077,22.4382,246401.51979538,0
+CNMD.US,D,20081103,000000,22.3338,22.6458,22.0009,22.5603,179276.94866061,0
+CNMD.US,D,20081104,000000,22.6687,22.6906,21.9413,22.0347,229895.11476161,0
+CNMD.US,D,20081105,000000,21.8578,22.3338,21.8141,21.992,1186891.232432,0
+CNMD.US,D,20081106,000000,21.7962,22.315,21.3243,21.3749,326729.60477257,0
+CNMD.US,D,20081107,000000,21.5439,21.9652,21.4117,21.8062,187557.32304287,0
+CNMD.US,D,20081110,000000,22.0775,22.4709,21.4693,22.0249,224032.03003251,0
+CNMD.US,D,20081111,000000,21.8748,22.0347,21.4544,21.5717,188037.3593312,0
+CNMD.US,D,20081112,000000,21.4296,21.7774,20.9963,21.2825,525483.74908149,0
+CNMD.US,D,20081113,000000,21.3481,22.9092,21.0738,22.8148,756356.04463129,0
+CNMD.US,D,20081114,000000,22.5693,22.9499,21.7585,22.0009,865142.12994654,0
+CNMD.US,D,20081117,000000,21.8838,22.3745,21.3928,21.4216,546528.86199859,0
+CNMD.US,D,20081118,000000,21.4385,21.6999,20.6138,21.1961,506241.03656773,0
+CNMD.US,D,20081119,000000,21.1444,21.5121,20.1606,20.1696,321888.98727395,0
+CNMD.US,D,20081120,000000,20.0295,20.0623,17.9856,18.0938,398283.18996378,0
+CNMD.US,D,20081121,000000,18.3602,18.8907,17.2055,18.8827,771634.68389618,0
+CNMD.US,D,20081124,000000,18.9077,19.8656,18.3323,19.7423,364373.7083388,0
+CNMD.US,D,20081125,000000,19.8656,19.8656,19.0965,19.5862,277893.71176721,0
+CNMD.US,D,20081126,000000,19.1749,20.5383,19.1749,20.4518,191346.28871487,0
+CNMD.US,D,20081128,000000,20.2034,20.4945,19.791,20.1349,64532.173904746,0
+CNMD.US,D,20081201,000000,19.7056,20.2034,18.3323,18.5241,218011.95230345,0
+CNMD.US,D,20081202,000000,18.849,20.0205,18.5668,20.0205,434815.25978032,0
+CNMD.US,D,20081203,000000,19.5695,20.5462,19.5415,20.416,304716.36835574,0
+CNMD.US,D,20081204,000000,20.2263,20.5283,19.4731,19.8327,226700.91103175,0
+CNMD.US,D,20081205,000000,19.5178,21.1613,19.5178,20.898,356027.92020656,0
+CNMD.US,D,20081208,000000,21.2746,21.366,20.7331,21.1524,534041.88030983,0
+CNMD.US,D,20081209,000000,21.1265,21.4018,20.0464,20.1527,291089.17468655,0
+CNMD.US,D,20081210,000000,20.2859,20.4439,19.5268,19.8149,251890.23660152,0
+CNMD.US,D,20081211,000000,19.5775,20.3574,19.31,19.5178,218692.25530326,0
+CNMD.US,D,20081212,000000,19.317,20.3027,19.1044,20.1159,224025.99184021,0
+CNMD.US,D,20081215,000000,20.1935,20.2263,19.4214,19.8327,253253.86169729,0
+CNMD.US,D,20081216,000000,20.0544,20.9636,19.5862,20.9239,265267.85165542,0
+CNMD.US,D,20081217,000000,20.2113,21.4117,20.2113,21.048,193794.77569494,0
+CNMD.US,D,20081218,000000,21.1175,21.8748,20.7002,21.0738,163950.00385728,0
+CNMD.US,D,20081219,000000,21.4544,21.4544,20.1776,20.4518,593962.88802358,0
+CNMD.US,D,20081222,000000,20.6138,20.6138,19.2038,19.5775,389122.24587023,0
+CNMD.US,D,20081223,000000,19.5775,19.6449,18.9951,19.1561,201175.45942363,0
+CNMD.US,D,20081224,000000,19.2296,19.2296,18.8053,19.0238,63339.630924314,0
+CNMD.US,D,20081226,000000,19.1839,19.4124,19.0308,19.3537,69625.389114837,0
+CNMD.US,D,20081229,000000,19.3974,19.5862,18.9951,19.2943,214154.55378532,0
+CNMD.US,D,20081230,000000,19.4214,19.9798,19.0637,19.7682,249949.96414053,0
+CNMD.US,D,20081231,000000,19.8744,20.6138,19.8656,20.5015,337114.28917346,0
+CNMD.US,D,20090102,000000,20.5383,20.6297,19.9987,20.5462,156724.30039778,0
+CNMD.US,D,20090105,000000,16.7086,16.9133,14.1837,14.6119,5382556.3281055,0
+CNMD.US,D,20090106,000000,14.9081,14.9875,14.4063,14.5742,1923427.9171843,0
+CNMD.US,D,20090107,000000,14.5315,14.5832,14.1291,14.284,944119.67257796,0
+CNMD.US,D,20090108,000000,14.3,14.6299,13.7535,14.602,809886.63215454,0
+CNMD.US,D,20090109,000000,14.5832,14.6468,14.0953,14.1659,615044.23009451,0
+CNMD.US,D,20090112,000000,14.4063,14.5832,13.9671,14.1986,668181.32875249,0
+CNMD.US,D,20090113,000000,14.2334,14.4461,14.0873,14.2761,412045.23659449,0
+CNMD.US,D,20090114,000000,14.1748,14.2761,13.9075,14.1211,397871.58652159,0
+CNMD.US,D,20090115,000000,14.0605,14.3894,13.8896,14.3,507463.77050969,0
+CNMD.US,D,20090116,000000,14.309,14.754,14.0515,14.7363,566123.80239686,0
+CNMD.US,D,20090120,000000,14.5485,14.7987,13.985,13.9939,630243.36649405,0
+CNMD.US,D,20090121,000000,14.0178,14.2165,13.512,14.1659,577132.43333606,0
+CNMD.US,D,20090122,000000,13.9144,14.1291,13.3749,13.7624,486117.75434267,0
+CNMD.US,D,20090123,000000,13.3918,13.7445,13.2725,13.4375,377640.62320041,0
+CNMD.US,D,20090126,000000,13.4016,13.4016,12.6932,12.9913,710324.89195206,0
+CNMD.US,D,20090127,000000,12.9754,13.2586,12.9217,13.1304,334234.07144351,0
+CNMD.US,D,20090128,000000,13.1731,13.4543,13.0161,13.4543,462483.2632917,0
+CNMD.US,D,20090129,000000,13.2586,13.5457,13.1901,13.2586,352727.04174595,0
+CNMD.US,D,20090130,000000,13.4375,13.6998,13.0767,13.4016,298585.59043441,0
+CNMD.US,D,20090202,000000,13.1901,13.7167,13.1384,13.5637,474454.98590368,0
+CNMD.US,D,20090203,000000,13.3341,13.8896,13.2725,13.5547,497078.07974341,0
+CNMD.US,D,20090204,000000,13.6203,14.1211,13.4465,13.5547,335062.31015481,0
+CNMD.US,D,20090205,000000,14.2513,15.1753,13.6203,14.6556,780664.80048977,0
+CNMD.US,D,20090206,000000,14.5922,15.1853,14.3437,15.1416,316835.02031385,0
+CNMD.US,D,20090209,000000,15.0065,15.0869,14.3715,14.602,471467.08707761,0
+CNMD.US,D,20090210,000000,14.5485,14.9787,14.1291,14.3715,447176.44579604,0
+CNMD.US,D,20090211,000000,14.4391,14.4908,14.0605,14.3437,303241.03670231,0
+CNMD.US,D,20090212,000000,14.1659,14.3984,13.8727,14.309,223120.26299431,0
+CNMD.US,D,20090213,000000,14.3715,14.781,13.9572,14.293,127694.68452142,0
+CNMD.US,D,20090217,000000,13.9482,14.1906,13.7624,13.7714,213752.00763159,0
+CNMD.US,D,20090218,000000,13.6998,13.6998,13.2397,13.5379,464778.78273335,0
+CNMD.US,D,20090219,000000,13.663,13.7714,13.2665,13.3659,179637.2274682,0
+CNMD.US,D,20090220,000000,13.1901,13.3918,12.9317,13.2218,240588.7533355,0
+CNMD.US,D,20090223,000000,13.2894,13.3252,12.7339,12.7836,205180.79365326,0
+CNMD.US,D,20090224,000000,12.8969,13.2298,12.5024,13.1205,233975.92639507,0
+CNMD.US,D,20090225,000000,13.0619,13.1016,12.2898,12.6584,268234.61680842,0
+CNMD.US,D,20090226,000000,12.727,12.8651,12.1318,12.1418,179479.22810286,0
+CNMD.US,D,20090227,000000,12.1318,12.2042,11.631,11.6408,302638.2238371,0
+CNMD.US,D,20090302,000000,11.475,11.5435,10.2964,10.5439,589673.75875557,0
+CNMD.US,D,20090303,000000,10.6016,10.8161,10.4227,10.4912,556226.19884198,0
+CNMD.US,D,20090304,000000,10.5946,11.0397,10.226,10.9085,296183.39626202,0
+CNMD.US,D,20090305,000000,10.7108,10.9085,10.3531,10.373,459565.81004253,0
+CNMD.US,D,20090306,000000,10.3631,10.5249,9.95858,10.0102,502603.02570338,0
+CNMD.US,D,20090309,000000,9.93575,10.3631,9.89999,10.0023,404217.72663517,0
+CNMD.US,D,20090310,000000,10.1733,10.6253,10.1385,10.6174,410266.98896038,0
+CNMD.US,D,20090311,000000,10.6512,10.9255,10.2707,10.3114,193018.86798363,0
+CNMD.US,D,20090312,000000,10.3114,11.0556,10.1007,10.9782,235433.14347158,0
+CNMD.US,D,20090313,000000,10.988,11.467,10.7387,11.3786,221306.79257174,0
+CNMD.US,D,20090316,000000,11.459,11.6985,11.0397,11.1083,239426.4013166,0
+CNMD.US,D,20090317,000000,11.0656,11.3696,10.8917,11.3696,165559.18210682,0
+CNMD.US,D,20090318,000000,11.3011,11.6141,11.0904,11.3786,328554.14521436,0
+CNMD.US,D,20090319,000000,11.475,11.5197,11.0904,11.2385,140136.37976789,0
+CNMD.US,D,20090320,000000,11.3538,11.4819,10.8331,10.8331,206884.57024892,0
+CNMD.US,D,20090323,000000,11.0736,11.4501,10.7476,11.4501,173463.17583534,0
+CNMD.US,D,20090324,000000,11.3696,11.5873,11.0904,11.4223,214434.32336216,0
+CNMD.US,D,20090325,000000,11.4819,12.0224,11.4034,11.9648,307864.27927793,0
+CNMD.US,D,20090326,000000,12.1964,13.207,12.1865,13.1901,751420.82878655,0
+CNMD.US,D,20090327,000000,12.9983,13.3749,12.6674,12.6932,452683.27717909,0
+CNMD.US,D,20090330,000000,12.5501,12.8651,12.0224,12.2132,241817.52546977,0
+CNMD.US,D,20090331,000000,12.393,12.6674,12.0891,12.3395,216033.43795786,0
+CNMD.US,D,20090401,000000,12.1775,12.3325,11.4422,12.2986,372543.38252878,0
+CNMD.US,D,20090402,000000,12.578,13.6104,12.2559,13.0161,385746.89637119,0
+CNMD.US,D,20090403,000000,13.0161,13.0161,12.5501,12.7687,113628.71554465,0
+CNMD.US,D,20090406,000000,12.6415,12.7687,12.0474,12.1318,285626.6233804,0
+CNMD.US,D,20090407,000000,12.0553,12.419,11.8753,11.9023,266560.0248089,0
+CNMD.US,D,20090408,000000,11.9997,12.1865,11.8208,12.1059,145936.06347778,0
+CNMD.US,D,20090409,000000,12.3395,13.0847,12.3395,12.9824,214375.95416987,0
+CNMD.US,D,20090413,000000,12.7687,13.0847,12.6227,13.034,151761.91268766,0
+CNMD.US,D,20090414,000000,12.873,13.0251,12.5421,12.7687,216295.09295779,0
+CNMD.US,D,20090415,000000,12.7191,13.3421,12.7191,13.3421,201686.69303886,0
+CNMD.US,D,20090416,000000,13.4275,13.678,13.1563,13.5379,172263.58829721,0
+CNMD.US,D,20090417,000000,13.5826,14.1748,13.512,14.0774,234576.72652952,0
+CNMD.US,D,20090420,000000,13.9144,14.0178,12.8273,12.9665,253595.01956258,0
+CNMD.US,D,20090421,000000,12.9496,13.7077,12.9406,13.5826,246198.23398775,0
+CNMD.US,D,20090422,000000,13.3589,13.4782,12.8462,12.9217,476593.51234538,0
+CNMD.US,D,20090423,000000,10.694,11.6478,10.0023,11.1242,1507166.0096296,0
+CNMD.US,D,20090424,000000,11.2931,11.4223,10.7019,10.7197,581719.44675783,0
+CNMD.US,D,20090427,000000,10.4992,10.7108,10.373,10.5439,600521.37123324,0
+CNMD.US,D,20090428,000000,10.4912,11.2544,10.4912,10.7933,579102.89675858,0
+CNMD.US,D,20090429,000000,10.7933,11.2931,10.5866,11.1321,315589.13996805,0
+CNMD.US,D,20090430,000000,11.2623,11.7065,10.9433,11.4034,1008121.4919251,0
+CNMD.US,D,20090501,000000,11.4323,11.467,11.1321,11.2623,408639.69613392,0
+CNMD.US,D,20090504,000000,11.3279,11.3945,11.0477,11.2544,276961.81742133,0
+CNMD.US,D,20090505,000000,11.2037,11.6051,11.0736,11.4422,502176.32678042,0
+CNMD.US,D,20090506,000000,11.5267,11.5267,11.2692,11.4133,278531.74742087,0
+CNMD.US,D,20090507,000000,11.4133,11.6221,11.3458,11.5356,364462.26849262,0
+CNMD.US,D,20090508,000000,11.6478,12.0553,11.5873,12.0314,224959.89891686,0
+CNMD.US,D,20090511,000000,11.8296,12.0224,11.5873,11.9737,146346.66055458,0
+CNMD.US,D,20090512,000000,11.9897,12.1775,11.7512,11.9897,281746.07845843,0
+CNMD.US,D,20090513,000000,11.7939,11.9648,11.7065,11.8119,298060.26770379,0
+CNMD.US,D,20090514,000000,11.8296,12.1238,11.7592,12.0821,250580.95523651,0
+CNMD.US,D,20090515,000000,12.0651,12.3493,11.9023,12.2729,348752.90484323,0
+CNMD.US,D,20090518,000000,12.3395,12.7339,12.1964,12.6584,408346.84380707,0
+CNMD.US,D,20090519,000000,12.6048,12.8095,12.2481,12.4467,364147.27612732,0
+CNMD.US,D,20090520,000000,12.4884,12.7916,12.2799,12.411,792983.71915935,0
+CNMD.US,D,20090521,000000,12.3852,12.6316,12.3325,12.5263,395919.23767598,0
+CNMD.US,D,20090522,000000,12.6316,12.727,12.3683,12.6048,179151.15298757,0
+CNMD.US,D,20090526,000000,12.5322,13.4693,12.4884,13.1811,605505.89898184,0
+CNMD.US,D,20090527,000000,13.1483,13.4693,12.888,13.2298,473449.62688474,0
+CNMD.US,D,20090528,000000,13.2586,13.3252,12.9049,13.1901,216648.32720768,0
+CNMD.US,D,20090529,000000,13.2665,13.4852,13.034,13.4852,313846.11512238,0
+CNMD.US,D,20090601,000000,13.6859,14.2066,13.6859,14.0953,313443.56896865,0
+CNMD.US,D,20090602,000000,14.0774,14.1748,13.6938,14.0178,329774.86642555,0
+CNMD.US,D,20090603,000000,13.9403,14.1659,13.7624,14.1112,287331.40634145,0
+CNMD.US,D,20090604,000000,14.1837,14.1837,13.671,14.0774,204879.89040334,0
+CNMD.US,D,20090605,000000,14.139,14.309,13.7355,14.0605,355555.9348413,0
+CNMD.US,D,20090608,000000,14.0605,14.3258,13.9939,14.1211,204408.91140347,0
+CNMD.US,D,20090609,000000,14.1748,14.2165,13.8051,13.8151,240301.93920097,0
+CNMD.US,D,20090610,000000,13.9075,14.1112,13.6283,13.8806,206006.01326841,0
+CNMD.US,D,20090611,000000,13.8985,14.3347,13.7803,13.9403,252951.95208199,0
+CNMD.US,D,20090612,000000,13.8896,14.1112,13.8896,14.0515,178144.78760324,0
+CNMD.US,D,20090615,000000,13.985,13.985,13.6283,13.7445,326410.58694574,0
+CNMD.US,D,20090616,000000,13.8896,13.8896,13.5457,13.5736,146840.78595829,0
+CNMD.US,D,20090617,000000,13.6203,13.7892,13.4633,13.7257,285857.08105341,0
+CNMD.US,D,20090618,000000,13.7445,14.1748,13.663,13.9403,96556.733164878,0
+CNMD.US,D,20090619,000000,14.1569,14.2066,13.9075,13.9482,287688.66605288,0
+CNMD.US,D,20090622,000000,13.9075,13.9075,13.4693,13.4852,216570.8370731,0
+CNMD.US,D,20090623,000000,13.5299,13.6382,12.888,12.8969,217500.71868822,0
+CNMD.US,D,20090624,000000,12.9317,12.9575,12.6227,12.7916,140999.84126763,0
+CNMD.US,D,20090625,000000,12.7339,13.2298,12.7339,13.2218,347878.37332424,0
+CNMD.US,D,20090626,000000,13.198,13.4016,13.0767,13.2298,739591.00369375,0
+CNMD.US,D,20090629,000000,13.1901,13.671,12.9317,13.495,206347.17113369,0
+CNMD.US,D,20090630,000000,13.4633,13.5457,13.2497,13.2894,214717.11203517,0
+CNMD.US,D,20090701,000000,13.4186,13.6283,13.3252,13.5299,254181.73058164,0
+CNMD.US,D,20090702,000000,13.4186,13.4186,12.9406,13.0251,397798.12184854,0
+CNMD.US,D,20090706,000000,13.043,13.1731,12.8462,13.0767,148180.25828482,0
+CNMD.US,D,20090707,000000,13.1205,13.2497,12.8462,12.8462,117419.69394742,0
+CNMD.US,D,20090708,000000,12.9317,13.1304,12.888,13.0767,326821.18402254,0
+CNMD.US,D,20090709,000000,13.1116,13.1731,12.9128,12.9406,146132.30472772,0
+CNMD.US,D,20090710,000000,12.8462,13.0529,12.7012,12.8969,159806.79756999,0
+CNMD.US,D,20090713,000000,12.9824,13.198,12.7012,13.1304,130212.61071301,0
+CNMD.US,D,20090714,000000,13.1632,13.2497,12.9049,13.0072,120264.68888892,0
+CNMD.US,D,20090715,000000,13.1483,13.8806,13.1016,13.8151,328254.24832982,0
+CNMD.US,D,20090716,000000,13.7982,14.5742,13.5299,14.5395,393437.54063824,0
+CNMD.US,D,20090717,000000,14.5742,14.6626,14.3984,14.5922,298792.90170358,0
+CNMD.US,D,20090720,000000,14.6726,14.6726,14.3258,14.5742,223939.44441715,0
+CNMD.US,D,20090721,000000,14.6776,14.9081,14.4241,14.4738,225722.72387819,0
+CNMD.US,D,20090722,000000,14.455,14.6846,14.4241,14.5225,198642.43775127,0
+CNMD.US,D,20090723,000000,14.5563,15.0721,14.5563,14.9875,281010.42536248,0
+CNMD.US,D,20090724,000000,14.9518,15.0632,14.763,15.0145,127974.45409826,0
+CNMD.US,D,20090727,000000,15.0721,15.2668,14.771,15.0969,235159.41208704,0
+CNMD.US,D,20090728,000000,14.9975,15.2937,14.7193,15.1326,263143.41432909,0
+CNMD.US,D,20090729,000000,15.0721,15.2201,14.8754,15.1596,342580.86594114,0
+CNMD.US,D,20090730,000000,14.4063,15.2747,13.8319,15.1326,385736.83271735,0
+CNMD.US,D,20090731,000000,14.8167,15.258,14.8167,15.0572,372635.96814414,0
+CNMD.US,D,20090803,000000,15.2023,15.5232,14.9787,15.4418,352578.09966908,0
+CNMD.US,D,20090804,000000,15.4009,15.4158,15.2023,15.4158,349831.72853523,0
+CNMD.US,D,20090805,000000,15.3454,15.3542,15.0721,15.3194,303465.45618302,0
+CNMD.US,D,20090806,000000,15.4248,15.5232,15.0969,15.2201,234824.29241407,0
+CNMD.US,D,20090807,000000,15.3454,15.5152,15.1596,15.3931,339597.99894199,0
+CNMD.US,D,20090810,000000,15.2847,15.6633,15.2023,15.6116,150779.70007255,0
+CNMD.US,D,20090811,000000,15.5003,15.706,15.3017,15.3642,157602.85737831,0
+CNMD.US,D,20090812,000000,15.4248,15.6891,15.3294,15.5003,110247.3278533,0
+CNMD.US,D,20090813,000000,15.6206,15.6296,15.228,15.4934,51003.604043203,0
+CNMD.US,D,20090814,000000,15.5152,15.5769,15.0402,15.235,109814.59073803,0
+CNMD.US,D,20090817,000000,15.1039,15.1506,14.7987,14.8754,108049.42585393,0
+CNMD.US,D,20090818,000000,15.1943,15.1943,14.6468,14.8347,131870.094501,0
+CNMD.US,D,20090819,000000,14.7273,15.1853,14.6626,15.1506,71967.201364171,0
+CNMD.US,D,20090820,000000,15.0969,15.4418,14.9428,15.3642,132868.40896225,0
+CNMD.US,D,20090821,000000,15.5848,15.8014,15.4158,15.5927,190328.85331131,0
+CNMD.US,D,20090824,000000,15.5769,15.6296,15.4496,15.5073,125801.71123349,0
+CNMD.US,D,20090825,000000,15.5232,15.7825,15.251,15.4845,193025.91254131,0
+CNMD.US,D,20090826,000000,15.4328,15.5599,15.3642,15.4745,86879.523629166,0
+CNMD.US,D,20090827,000000,15.4418,15.6633,15.3542,15.5769,88051.939301911,0
+CNMD.US,D,20090828,000000,15.6394,15.6394,15.2201,15.3542,78719.913093022,0
+CNMD.US,D,20090831,000000,15.2847,15.3731,15.1416,15.2668,176523.53296909,0
+CNMD.US,D,20090901,000000,15.1853,15.6891,15.0969,15.2023,436895.41702973,0
+CNMD.US,D,20090902,000000,15.0969,15.3364,15.0969,15.228,154430.79368689,0
+CNMD.US,D,20090903,000000,15.2113,15.714,15.1326,15.5332,216976.40232298,0
+CNMD.US,D,20090904,000000,15.5599,15.8889,15.4328,15.7825,91663.784666269,0
+CNMD.US,D,20090908,000000,15.8789,15.8789,15.4845,15.6116,93561.789781113,0
+CNMD.US,D,20090909,000000,15.4586,16.0051,15.4586,15.8352,167525.62006779,0
+CNMD.US,D,20090910,000000,15.8889,16.2715,15.7487,16.2466,126436.72779101,0
+CNMD.US,D,20090911,000000,16.2088,16.3737,16.1005,16.2952,118117.10515875,0
+CNMD.US,D,20090914,000000,16.2268,16.511,16.0747,16.4363,117776.95365885,0
+CNMD.US,D,20090915,000000,16.3659,16.8179,16.2794,16.7921,162306.60918466,0
+CNMD.US,D,20090916,000000,16.8865,17.2482,16.8686,17.2482,111741.78044902,0
+CNMD.US,D,20090917,000000,17.2651,17.6447,17.127,17.5195,189259.08690777,0
+CNMD.US,D,20090918,000000,17.5543,17.7083,17.4966,17.6258,183094.09256338,0
+CNMD.US,D,20090921,000000,17.4797,17.8136,17.1031,17.118,224368.15607088,0
+CNMD.US,D,20090922,000000,17.2402,17.2402,16.958,16.9988,335267.60869322,0
+CNMD.US,D,20090923,000000,17.0704,17.4629,16.958,17.3336,244447.15821902,0
+CNMD.US,D,20090924,000000,17.3416,17.3565,17.0951,17.3088,302495.31995253,0
+CNMD.US,D,20090925,000000,17.3168,17.5353,16.8001,16.8686,168300.52141373,0
+CNMD.US,D,20090928,000000,16.9909,17.4629,16.808,17.2055,139043.4669605,0
+CNMD.US,D,20090929,000000,17.2482,17.2482,16.8259,16.9044,105055.48883554,0
+CNMD.US,D,20090930,000000,16.966,16.966,16.2268,16.4176,196561.27413647,0
+CNMD.US,D,20091001,000000,16.2952,16.4264,16.032,16.0926,131479.62473189,0
+CNMD.US,D,20091002,000000,16.0508,16.1264,15.7925,15.8531,97091.113183957,0
+CNMD.US,D,20091005,000000,15.7925,15.9296,15.6027,15.714,151485.16220697,0
+CNMD.US,D,20091006,000000,15.8014,16.3232,15.6027,16.2018,99643.255798617,0
+CNMD.US,D,20091007,000000,16.1929,16.8259,15.9296,16.7921,196541.14682878,0
+CNMD.US,D,20091008,000000,16.8448,17.1797,16.8001,17.1111,372738.61741334,0
+CNMD.US,D,20091009,000000,17.0951,17.4966,16.9312,17.4002,137991.81513388,0
+CNMD.US,D,20091012,000000,17.3913,17.6169,17.282,17.5731,127669.52538681,0
+CNMD.US,D,20091013,000000,17.5026,17.5731,17.1797,17.282,99143.092202604,0
+CNMD.US,D,20091014,000000,17.4698,17.6914,17.1875,17.6347,145246.70318951,0
+CNMD.US,D,20091015,000000,17.583,17.9239,17.2552,17.8902,264361.11644413,0
+CNMD.US,D,20091016,000000,17.8315,18.225,17.6695,18.1445,172601.72706635,0
+CNMD.US,D,20091019,000000,18.1892,18.9871,18.0013,18.8659,278742.07778619,0
+CNMD.US,D,20091020,000000,18.8331,19.0637,18.6841,19.0238,204611.19084572,0
+CNMD.US,D,20091021,000000,18.9424,19.3787,18.9424,19.317,674102.78267389,0
+CNMD.US,D,20091022,000000,20.5015,20.9239,19.9201,20.0792,822858.68195855,0
+CNMD.US,D,20091023,000000,19.9481,20.2173,19.0637,19.1561,319774.61360146,0
+CNMD.US,D,20091026,000000,19.1561,19.7056,18.9424,19.2296,274941.03572959,0
+CNMD.US,D,20091027,000000,19.334,19.8934,19.1312,19.4918,735818.1398679,0
+CNMD.US,D,20091028,000000,19.5775,19.6976,18.8053,18.8143,333414.89002066,0
+CNMD.US,D,20091029,000000,18.7626,18.8242,18.073,18.3502,249247.52110227,0
+CNMD.US,D,20091030,000000,18.1971,18.3959,17.9856,18.1445,287181.45789919,0
+CNMD.US,D,20091102,000000,18.2915,18.6493,17.9856,18.3959,245384.08439183,0
+CNMD.US,D,20091103,000000,18.3691,18.4903,18.1027,18.2727,189681.76036919,0
+CNMD.US,D,20091104,000000,18.2985,18.4585,18.055,18.055,177868.03712255,0
+CNMD.US,D,20091105,000000,18.2418,18.7973,18.064,18.533,231655.24781881,0
+CNMD.US,D,20091106,000000,18.4247,18.8827,18.3691,18.857,286425.67749555,0
+CNMD.US,D,20091109,000000,18.9334,19.4471,18.7973,19.4124,203142.90374999,0
+CNMD.US,D,20091110,000000,19.3887,19.5088,18.9951,19.0238,124206.62209933,0
+CNMD.US,D,20091111,000000,19.0637,19.1134,18.6751,18.7119,156813.866917,0
+CNMD.US,D,20091112,000000,18.7368,18.84,18.4585,18.4903,162480.71039615,0
+CNMD.US,D,20091113,000000,18.6035,18.8242,18.4049,18.6751,134946.5534809,0
+CNMD.US,D,20091116,000000,18.6672,19.5415,18.6672,19.3617,161703.79631945,0
+CNMD.US,D,20091117,000000,19.2613,19.5337,19.1472,19.4214,117777.96002423,0
+CNMD.US,D,20091118,000000,19.4304,19.4304,18.8331,19.2863,87189.484167539,0
+CNMD.US,D,20091119,000000,19.0965,19.1312,18.3959,18.4744,101727.43850956,0
+CNMD.US,D,20091120,000000,18.3145,18.6354,18.0382,18.379,132831.17344303,0
+CNMD.US,D,20091123,000000,18.6354,19.2126,18.4247,18.6354,108436.87652689,0
+CNMD.US,D,20091124,000000,18.6035,18.6582,18.1971,18.6035,86993.242917595,0
+CNMD.US,D,20091125,000000,18.6254,19.014,18.5072,18.8242,73017.846825411,0
+CNMD.US,D,20091127,000000,18.2658,18.5072,17.9856,18.1892,51797.626331439,0
+CNMD.US,D,20091130,000000,18.1087,18.1892,17.5106,17.8037,251624.55614006,0
+CNMD.US,D,20091201,000000,17.9408,18.1187,17.7251,18.0859,134070.00923115,0
+CNMD.US,D,20091202,000000,18.1445,18.5588,18.0013,18.4823,133050.56109682,0
+CNMD.US,D,20091203,000000,18.5588,18.6751,18.0293,18.073,77281.816958815,0
+CNMD.US,D,20091204,000000,18.4317,18.7019,17.8662,18.1524,202998.99350002,0
+CNMD.US,D,20091207,000000,18.1892,18.3691,17.9239,18.073,144963.91451651,0
+CNMD.US,D,20091208,000000,17.9159,18.2329,17.598,18.1614,225563.71814746,0
+CNMD.US,D,20091209,000000,18.1793,18.2985,18.073,18.2329,150645.85347644,0
+CNMD.US,D,20091210,000000,18.2418,18.4823,17.9069,17.9408,81397.851380723,0
+CNMD.US,D,20091211,000000,18.0013,18.2161,17.7511,18.1027,128845.96652109,0
+CNMD.US,D,20091214,000000,18.1366,18.4654,18.078,18.3602,209990.21382496,0
+CNMD.US,D,20091215,000000,18.379,19.2126,18.379,18.9156,170868.76587453,0
+CNMD.US,D,20091216,000000,19.0885,19.2038,18.7536,18.7884,112822.61687179,0
+CNMD.US,D,20091217,000000,18.7536,18.9156,18.3602,18.6434,168379.0179137,0
+CNMD.US,D,20091218,000000,18.8053,19.0885,18.064,19.0885,536763.09230906,0
+CNMD.US,D,20091221,000000,19.1134,19.8487,19.0715,19.8237,301127.66939522,0
+CNMD.US,D,20091222,000000,19.791,20.1259,19.7333,20.0205,153768.605264,0
+CNMD.US,D,20091223,000000,20.0544,20.3207,19.8656,20.1159,104565.38889338,0
+CNMD.US,D,20091224,000000,20.1865,20.2451,20.0712,20.1935,20147.434994276,0
+CNMD.US,D,20091228,000000,20.1865,20.268,20.0623,20.2263,71000.084229831,0
+CNMD.US,D,20091229,000000,20.268,20.425,20.0623,20.2859,82088.218034373,0
+CNMD.US,D,20091230,000000,20.1606,20.3027,19.7156,19.8487,92348.113127612,0
+CNMD.US,D,20091231,000000,19.8834,20.0057,19.4821,19.5268,137493.66426863,0
+CNMD.US,D,20100104,000000,19.7682,20.1606,19.6699,19.8237,278155.36676713,0
+CNMD.US,D,20100105,000000,19.8656,19.8656,18.8827,19.1472,399627.69411724,0
+CNMD.US,D,20100106,000000,19.1939,19.326,18.5767,19.014,509662.67887445,0
+CNMD.US,D,20100107,000000,19.0538,19.4384,18.7456,19.4124,128937.54577107,0
+CNMD.US,D,20100108,000000,19.334,19.6281,19.326,19.5862,83854.389283871,0
+CNMD.US,D,20100111,000000,19.6102,19.7503,19.2943,19.4214,102092.74914408,0
+CNMD.US,D,20100112,000000,19.2525,19.5337,18.9871,19.0815,109472.42650736,0
+CNMD.US,D,20100113,000000,19.1939,19.3011,18.8659,19.1312,109642.50225732,0
+CNMD.US,D,20100114,000000,19.0468,19.5932,19.0468,19.4988,66473.452731117,0
+CNMD.US,D,20100115,000000,19.5932,19.6619,19.3974,19.6102,319374.0801785,0
+CNMD.US,D,20100119,000000,19.5862,20.0623,19.4731,19.6876,188263.79154268,0
+CNMD.US,D,20100120,000000,19.5088,19.6876,18.9693,19.4304,168835.9077982,0
+CNMD.US,D,20100121,000000,19.5088,19.5595,18.6751,18.8827,145017.25188188,0
+CNMD.US,D,20100122,000000,18.8242,18.9951,18.4506,18.4823,80622.95003479,0
+CNMD.US,D,20100125,000000,18.5668,18.7626,18.1714,18.7199,94328.640203973,0
+CNMD.US,D,20100126,000000,18.6493,18.849,18.5072,18.694,118791.36996626,0
+CNMD.US,D,20100127,000000,18.5947,18.7368,18.2071,18.6354,120531.37571575,0
+CNMD.US,D,20100128,000000,18.6434,18.7368,18.0471,18.5668,181603.66542918,0
+CNMD.US,D,20100129,000000,18.6493,19.014,18.3959,18.4247,175736.55523854,0
+CNMD.US,D,20100201,000000,18.4823,19.2126,18.2658,19.1561,256971.375427,0
+CNMD.US,D,20100202,000000,19.2703,19.7056,19.1044,19.5595,210304.19982487,0
+CNMD.US,D,20100203,000000,19.4124,19.4821,19.0637,19.4054,160247.58560832,0
+CNMD.US,D,20100204,000000,19.3439,19.4821,18.9781,19.0715,393353.00594595,0
+CNMD.US,D,20100205,000000,19.1402,19.2703,18.3502,18.6254,224254.43678245,0
+CNMD.US,D,20100208,000000,18.7119,19.0715,18.5161,18.9871,280555.54820877,0
+CNMD.US,D,20100209,000000,19.2216,19.5695,19.0715,19.1561,246682.29573762,0
+CNMD.US,D,20100210,000000,19.0388,19.3697,18.849,19.1649,184687.16896677,0
+CNMD.US,D,20100211,000000,19.2126,19.3439,18.9613,19.2366,123178.11667654,0
+CNMD.US,D,20100212,000000,19.1222,19.2525,18.9951,19.2525,131197.84242427,0
+CNMD.US,D,20100216,000000,19.4214,19.4214,19.0388,19.2525,110853.15981466,0
+CNMD.US,D,20100217,000000,19.3537,19.6022,18.9871,19.1134,278621.31394009,0
+CNMD.US,D,20100218,000000,19.0637,19.3697,18.9693,19.1749,190418.41983052,0
+CNMD.US,D,20100219,000000,19.1939,19.3887,18.9613,19.0885,170281.04849009,0
+CNMD.US,D,20100222,000000,19.1134,19.2216,18.9156,18.9871,165937.57549132,0
+CNMD.US,D,20100223,000000,18.9077,19.1044,18.7795,18.9077,79216.051227497,0
+CNMD.US,D,20100224,000000,18.8997,19.2366,18.849,18.9693,78521.65911231,0
+CNMD.US,D,20100225,000000,18.7199,19.1402,18.5947,18.7368,62140.043386193,0
+CNMD.US,D,20100226,000000,18.694,18.857,18.55,18.7368,138245.41921073,0
+CNMD.US,D,20100301,000000,18.8729,19.0538,18.7119,18.9951,125325.7004067,0
+CNMD.US,D,20100302,000000,18.9871,19.1222,18.8997,19.0715,195718.94630978,0
+CNMD.US,D,20100303,000000,19.1561,19.5268,18.9781,19.2525,343633.52413314,0
+CNMD.US,D,20100304,000000,19.3439,19.4988,19.2296,19.4988,71253.688306682,0
+CNMD.US,D,20100305,000000,19.5178,19.9014,19.4661,19.9014,234088.63931812,0
+CNMD.US,D,20100308,000000,19.9113,19.9798,19.6876,19.9649,196700.15255951,0
+CNMD.US,D,20100309,000000,19.9649,20.0792,19.3617,19.9798,79254.293112101,0
+CNMD.US,D,20100310,000000,19.9649,20.3395,19.9649,20.3027,160972.16868504,0
+CNMD.US,D,20100311,000000,20.1696,20.4777,20.1527,20.3743,305030.35435566,0
+CNMD.US,D,20100312,000000,20.3743,20.4945,20.0205,20.4439,223123.28209046,0
+CNMD.US,D,20100315,000000,20.4677,20.6446,20.1349,20.588,140880.0837869,0
+CNMD.US,D,20100316,000000,20.5701,20.579,20.3743,20.5631,113722.30752539,0
+CNMD.US,D,20100317,000000,20.6446,20.9794,20.6377,20.7002,130475.27207832,0
+CNMD.US,D,20100318,000000,20.7331,21.0997,20.579,20.9566,131932.48915483,0
+CNMD.US,D,20100319,000000,21.0917,21.3928,21.048,21.2825,236349.9423367,0
+CNMD.US,D,20100322,000000,21.1355,21.7068,21.0401,21.5021,291887.2224363,0
+CNMD.US,D,20100323,000000,21.4693,21.6253,21.0669,21.6074,166860.41254875,0
+CNMD.US,D,20100324,000000,21.4773,21.4773,21.2994,21.3243,151566.6778031,0
+CNMD.US,D,20100325,000000,21.3928,21.4117,21.0997,21.1355,114754.83840971,0
+CNMD.US,D,20100326,000000,21.1355,21.1613,20.7648,20.9716,258569.48365731,0
+CNMD.US,D,20100329,000000,21.1077,21.1175,20.6804,20.7818,103170.56647069,0
+CNMD.US,D,20100330,000000,20.7409,21.058,20.7082,20.7818,90931.150666476,0
+CNMD.US,D,20100331,000000,20.6615,20.8275,20.3902,20.3902,119849.05998518,0
+CNMD.US,D,20100401,000000,20.4945,20.89,20.4945,20.8712,123789.98683022,0
+CNMD.US,D,20100405,000000,20.9069,20.9327,20.7002,20.7648,166349.17893351,0
+CNMD.US,D,20100406,000000,20.7241,20.88,20.6615,20.7082,151057.45691863,0
+CNMD.US,D,20100407,000000,20.6217,20.7996,20.4439,20.5561,110454.63912247,0
+CNMD.US,D,20100408,000000,20.5462,20.6217,20.2859,20.5383,147122.5682659,0
+CNMD.US,D,20100409,000000,20.588,20.6217,20.2521,20.5561,164447.14835713,0
+CNMD.US,D,20100412,000000,20.6138,20.6138,20.5015,20.579,174524.89131581,0
+CNMD.US,D,20100413,000000,20.5701,20.6377,20.3991,20.5969,207973.45759477,0
+CNMD.US,D,20100414,000000,20.6903,21.3243,20.5561,21.2994,155361.6816674,0
+CNMD.US,D,20100415,000000,21.2219,21.4117,21.2219,21.2825,94235.04822323,0
+CNMD.US,D,20100416,000000,21.2905,21.4862,21.1881,21.2646,86285.768052411,0
+CNMD.US,D,20100419,000000,21.2388,21.4117,20.9963,21.4018,93434.987742689,0
+CNMD.US,D,20100420,000000,21.4296,21.4773,21.2567,21.4773,99158.18768337,0
+CNMD.US,D,20100421,000000,21.528,21.5886,21.1961,21.4117,51779.511754522,0
+CNMD.US,D,20100422,000000,21.3928,21.519,21.0401,21.3392,75609.23769006,0
+CNMD.US,D,20100423,000000,21.3392,21.366,21.2041,21.3481,94931.453069187,0
+CNMD.US,D,20100426,000000,21.3928,21.684,21.0828,21.0997,59047.482560149,0
+CNMD.US,D,20100427,000000,21.0828,21.5121,20.6903,20.8622,103638.52637441,0
+CNMD.US,D,20100428,000000,20.9794,21.1792,20.6714,21.0331,59032.387079385,0
+CNMD.US,D,20100429,000000,20.5561,20.9794,19.0051,19.9798,617322.64132464,0
+CNMD.US,D,20100430,000000,19.9201,19.9201,19.0051,19.0468,380676.82756493,0
+CNMD.US,D,20100503,000000,19.0715,19.1749,18.6582,19.1312,335555.42919313,0
+CNMD.US,D,20100504,000000,18.84,19.2216,18.7884,19.1561,367525.64472252,0
+CNMD.US,D,20100505,000000,19.0815,19.2703,18.9514,18.9613,265597.93950148,0
+CNMD.US,D,20100506,000000,18.849,19.0637,18.1524,18.5241,263123.28702141,0
+CNMD.US,D,20100507,000000,18.6672,19.2863,17.6994,17.7948,379207.53410382,0
+CNMD.US,D,20100510,000000,18.4049,18.6582,18.0193,18.2658,272396.94403801,0
+CNMD.US,D,20100511,000000,18.1614,18.2826,17.9239,18.2071,239168.77177821,0
+CNMD.US,D,20100512,000000,18.2985,18.7288,18.1892,18.7119,278277.13697864,0
+CNMD.US,D,20100513,000000,18.6105,18.84,18.4903,18.7288,255191.11506213,0
+CNMD.US,D,20100514,000000,18.5947,18.6582,18.1187,18.2658,246520.27091074,0
+CNMD.US,D,20100517,000000,18.3869,18.5767,17.9766,18.4823,160862.47485815,0
+CNMD.US,D,20100518,000000,18.6751,18.7715,18.3959,18.541,223172.59399429,0
+CNMD.US,D,20100519,000000,18.5072,18.6035,18.1793,18.3323,201482.40086584,0
+CNMD.US,D,20100520,000000,17.9676,18.1524,16.8686,16.8686,315106.08458357,0
+CNMD.US,D,20100521,000000,16.7335,16.8776,16.1581,16.6471,513990.05002707,0
+CNMD.US,D,20100524,000000,16.6818,16.8606,16.4453,16.656,147112.50461205,0
+CNMD.US,D,20100525,000000,16.4076,16.511,16.1094,16.4761,154744.77968681,0
+CNMD.US,D,20100526,000000,16.5655,16.7682,16.3659,16.4076,180411.12244874,0
+CNMD.US,D,20100527,000000,16.7842,16.8965,16.5964,16.8776,103503.67341291,0
+CNMD.US,D,20100528,000000,16.8776,16.8776,16.5467,16.6471,122999.99000352,0
+CNMD.US,D,20100601,000000,16.5387,16.7583,16.485,16.495,361582.05076267,0
+CNMD.US,D,20100602,000000,16.5467,17.0336,16.485,17.0237,185425.84115886,0
+CNMD.US,D,20100603,000000,16.966,17.6258,16.966,17.5026,201224.77132745,0
+CNMD.US,D,20100604,000000,17.127,17.3168,16.8865,16.974,262327.25200241,0
+CNMD.US,D,20100607,000000,16.9988,17.2055,16.5964,16.6152,168260.26679835,0
+CNMD.US,D,20100608,000000,16.6311,16.7762,16.2873,16.4363,124791.32038763,0
+CNMD.US,D,20100609,000000,16.5297,16.974,16.5297,16.6152,156959.78989772,0
+CNMD.US,D,20100610,000000,16.8179,17.0614,16.7166,16.9839,156963.81535925,0
+CNMD.US,D,20100611,000000,16.7682,17.5284,16.6054,17.5195,137529.89342246,0
+CNMD.US,D,20100614,000000,17.6864,17.6864,17.3168,17.3645,121240.86331172,0
+CNMD.US,D,20100615,000000,17.5026,17.7341,17.2552,17.3735,180276.26948725,0
+CNMD.US,D,20100616,000000,17.2482,17.4002,17.2055,17.2224,90624.209224256,0
+CNMD.US,D,20100617,000000,17.3336,17.3565,17.0853,17.1797,66088.014788919,0
+CNMD.US,D,20100618,000000,17.3168,17.3168,16.8179,16.974,258064.28823438,0
+CNMD.US,D,20100621,000000,17.0853,17.3416,16.7086,16.8001,85105.301456592,0
+CNMD.US,D,20100622,000000,16.8776,17.1031,16.5387,16.5567,99096.799394926,0
+CNMD.US,D,20100623,000000,16.5387,16.5884,16.184,16.4613,66674.725807983,0
+CNMD.US,D,20100624,000000,16.3807,16.6152,16.2018,16.2366,59894.842213754,0
+CNMD.US,D,20100625,000000,16.3569,16.8606,16.2178,16.8606,206966.08584505,0
+CNMD.US,D,20100628,000000,16.8865,17.0237,16.5387,16.808,68911.876057347,0
+CNMD.US,D,20100629,000000,16.5297,16.5297,16.0846,16.1751,179345.38150675,0
+CNMD.US,D,20100630,000000,16.1333,16.3032,15.8611,15.9535,328922.47494502,0
+CNMD.US,D,20100701,000000,15.9972,15.9972,15.1674,15.3642,191862.55415704,0
+CNMD.US,D,20100702,000000,15.4675,15.5689,15.2023,15.2937,180953.5533909,0
+CNMD.US,D,20100706,000000,15.4248,15.4675,14.9688,14.9875,186228.92073556,0
+CNMD.US,D,20100707,000000,15.0869,15.3931,14.9428,15.3642,230192.99891538,0
+CNMD.US,D,20100708,000000,15.5332,15.5599,15.2113,15.4248,159731.32016617,0
+CNMD.US,D,20100709,000000,15.4418,15.5003,15.228,15.3542,199235.18696263,0
+CNMD.US,D,20100712,000000,15.3194,15.4009,14.9518,14.9975,252581.60962056,0
+CNMD.US,D,20100713,000000,15.235,15.258,14.9875,15.1227,370540.71541397,0
+CNMD.US,D,20100714,000000,15.1139,15.1139,14.9081,15.0312,350440.57959275,0
+CNMD.US,D,20100715,000000,15.0869,15.0869,14.6916,14.9975,432364.76006949,0
+CNMD.US,D,20100716,000000,14.8524,15.0312,14.5485,14.5832,850077.84650852,0
+CNMD.US,D,20100719,000000,14.6199,14.7193,14.5563,14.6846,285898.34203417,0
+CNMD.US,D,20100720,000000,14.5067,14.8524,14.4818,14.8434,312147.37035363,0
+CNMD.US,D,20100721,000000,14.8911,15.0632,14.3437,14.4241,258000.88721517,0
+CNMD.US,D,20100722,000000,14.6468,15.1506,14.6468,15.1139,277810.18344031,0
+CNMD.US,D,20100723,000000,15.0065,15.6553,14.8911,15.4079,161508.56143488,0
+CNMD.US,D,20100726,000000,15.4079,15.4745,15.2201,15.4158,298236.38164605,0
+CNMD.US,D,20100727,000000,15.4745,15.8094,15.4496,15.6553,158459.27432037,0
+CNMD.US,D,20100728,000000,15.5689,15.7825,15.228,15.4158,201981.55809647,0
+CNMD.US,D,20100729,000000,15.5003,16.023,15.4158,15.9296,250477.29960192,0
+CNMD.US,D,20100730,000000,15.6723,16.656,15.6723,16.4701,214701.010189,0
+CNMD.US,D,20100802,000000,16.7494,16.9988,16.6391,16.7335,185148.08431279,0
+CNMD.US,D,20100803,000000,16.6152,17.136,16.6054,16.7265,225307.09497445,0
+CNMD.US,D,20100804,000000,16.808,17.2651,16.808,17.2552,323960.0872349,0
+CNMD.US,D,20100805,000000,17.127,17.3645,16.9839,16.9909,172978.1077201,0
+CNMD.US,D,20100806,000000,16.8448,16.958,16.4701,16.7842,208324.67911389,0
+CNMD.US,D,20100809,000000,16.8965,17.118,16.7494,17.0704,165005.68114543,0
+CNMD.US,D,20100810,000000,16.8349,16.9909,16.511,16.8686,220868.01726418,0
+CNMD.US,D,20100811,000000,16.5387,16.8965,15.8183,16.1422,293055.61264752,0
+CNMD.US,D,20100812,000000,16.0578,16.9133,15.9793,16.808,249045.24166002,0
+CNMD.US,D,20100813,000000,16.7086,17.0704,16.4264,16.8179,151046.3868994,0
+CNMD.US,D,20100816,000000,16.6997,17.0614,16.4553,16.5884,204167.38371124,0
+CNMD.US,D,20100817,000000,16.7921,16.8527,16.511,16.6718,133909.99713503,0
+CNMD.US,D,20100818,000000,16.6391,17.0067,16.3409,16.7265,87686.628667399,0
+CNMD.US,D,20100819,000000,16.6152,16.6152,16.0926,16.2088,160864.48758892,0
+CNMD.US,D,20100820,000000,16.1005,16.1005,15.6553,15.9366,122456.55269598,0
+CNMD.US,D,20100823,000000,16.032,16.1333,15.6464,15.6723,134027.741885,0
+CNMD.US,D,20100824,000000,15.4496,15.55,15.1853,15.3731,219164.2406685,0
+CNMD.US,D,20100825,000000,15.228,16.1422,15.1596,16.0926,167866.77793308,0
+CNMD.US,D,20100826,000000,16.1422,16.1929,15.7825,15.8014,119626.65323524,0
+CNMD.US,D,20100827,000000,15.9366,16.3976,15.7567,16.3659,113893.38964072,0
+CNMD.US,D,20100830,000000,16.2466,16.5198,15.8094,15.8094,86163.997840908,0
+CNMD.US,D,20100831,000000,15.7746,15.9624,15.6296,15.8531,102061.55181716,0
+CNMD.US,D,20100901,000000,16.1264,16.3409,15.8094,16.0667,172906.65577781,0
+CNMD.US,D,20100902,000000,16.1651,16.4553,15.9445,16.2715,107161.81158494,0
+CNMD.US,D,20100903,000000,16.4613,16.7265,16.1005,16.4264,58086.403618115,0
+CNMD.US,D,20100907,000000,16.3737,16.3976,15.9972,16.184,134809.68778863,0
+CNMD.US,D,20100908,000000,16.2366,16.6391,16.2366,16.5735,333648.36678983,0
+CNMD.US,D,20100909,000000,16.7842,16.7842,16.495,16.656,69650.548249445,0
+CNMD.US,D,20100910,000000,16.6997,16.8179,16.4761,16.6054,68184.273884477,0
+CNMD.US,D,20100913,000000,16.8001,17.0336,16.6391,16.8965,98848.227144997,0
+CNMD.US,D,20100914,000000,16.8776,16.8776,16.5655,16.7335,138637.90171061,0
+CNMD.US,D,20100915,000000,16.7166,17.3238,16.7166,17.1797,79232.153073646,0
+CNMD.US,D,20100916,000000,17.2055,17.2482,16.9133,17.1707,63974.647481826,0
+CNMD.US,D,20100917,000000,16.7583,18.073,16.6212,17.4002,190829.01690734,0
+CNMD.US,D,20100920,000000,17.3833,18.1445,17.1528,18.0938,114518.3425444,0
+CNMD.US,D,20100921,000000,18.1087,18.2418,17.9069,17.9239,138566.44976833,0
+CNMD.US,D,20100922,000000,17.8315,18.0859,17.8037,17.9239,277616.96128652,0
+CNMD.US,D,20100923,000000,17.7421,18.0859,17.7083,17.9766,147508.0062081,0
+CNMD.US,D,20100924,000000,18.2508,18.3224,18.0293,18.3075,110609.61939166,0
+CNMD.US,D,20100927,000000,18.2915,18.4744,18.1971,18.3691,102780.09670157,0
+CNMD.US,D,20100928,000000,18.4148,18.7795,18.2826,18.7368,164589.04587632,0
+CNMD.US,D,20100929,000000,18.6254,19.1749,18.5161,19.0715,321072.82494725,0
+CNMD.US,D,20100930,000000,19.1839,19.2803,17.9856,19.1939,264183.9961365,0
+CNMD.US,D,20101001,000000,19.3537,19.3974,18.8827,19.2703,157589.77462831,0
+CNMD.US,D,20101004,000000,19.1939,19.2216,18.8827,18.9334,157694.43662828,0
+CNMD.US,D,20101005,000000,19.1649,19.8327,19.0388,19.5415,144974.98453574,0
+CNMD.US,D,20101006,000000,19.5695,19.9987,19.2943,19.8487,187008.85390841,0
+CNMD.US,D,20101007,000000,19.9113,20.1865,19.7056,20.0792,216789.2183615,0
+CNMD.US,D,20101008,000000,20.1349,20.579,19.9291,20.3395,332830.19173238,0
+CNMD.US,D,20101011,000000,20.3207,20.3207,19.9201,19.9201,87296.158898278,0
+CNMD.US,D,20101012,000000,19.9291,20.0057,19.6102,19.791,72429.123075579,0
+CNMD.US,D,20101013,000000,19.8237,20.2034,19.7156,19.799,122502.84550367,0
+CNMD.US,D,20101014,000000,19.7423,20.0712,19.5695,19.7333,83219.37272636,0
+CNMD.US,D,20101015,000000,19.9728,20.1865,19.5695,19.7682,116085.25344779,0
+CNMD.US,D,20101018,000000,19.799,20.0623,19.6449,20.0205,54909.308099787,0
+CNMD.US,D,20101019,000000,19.7156,19.8327,19.2803,19.3887,84048.617803047,0
+CNMD.US,D,20101020,000000,19.4821,19.6449,19.4471,19.5337,87799.341590443,0
+CNMD.US,D,20101021,000000,19.6788,19.791,19.1222,19.5775,103456.37423984,0
+CNMD.US,D,20101022,000000,19.6349,19.6349,19.2366,19.5088,70203.042845442,0
+CNMD.US,D,20101025,000000,19.6202,19.9113,19.4214,19.4918,166975.13820256,0
+CNMD.US,D,20101026,000000,19.334,19.7245,19.2803,19.6022,186136.3351202,0
+CNMD.US,D,20101027,000000,19.4304,19.8576,19.2803,19.7423,85142.536975814,0
+CNMD.US,D,20101028,000000,19.807,19.807,18.4317,18.9424,402846.05061633,0
+CNMD.US,D,20101029,000000,18.8053,18.9871,18.5668,18.849,220184.69516822,0
+CNMD.US,D,20101101,000000,19.0468,19.1044,18.2915,18.4654,137182.69736487,0
+CNMD.US,D,20101102,000000,18.6672,18.8997,18.5767,18.8143,117232.50998593,0
+CNMD.US,D,20101103,000000,18.7715,18.8907,18.5241,18.849,50161.27621652,0
+CNMD.US,D,20101104,000000,19.0308,19.317,19.0308,19.1561,221912.62453311,0
+CNMD.US,D,20101105,000000,19.2216,19.334,19.0965,19.1749,220565.1012835,0
+CNMD.US,D,20101108,000000,19.2126,19.2446,18.9613,19.0051,56755.988580031,0
+CNMD.US,D,20101109,000000,19.014,19.0388,18.7973,19.014,270348.99048089,0
+CNMD.US,D,20101110,000000,19.0715,19.7156,18.9246,19.6788,158293.22403195,0
+CNMD.US,D,20101111,000000,19.5268,19.9291,19.5268,19.776,102125.95920176,0
+CNMD.US,D,20101112,000000,19.5595,19.7333,19.317,19.4918,57361.820541397,0
+CNMD.US,D,20101115,000000,19.6022,19.8149,19.4304,19.4384,42978.84646856,0
+CNMD.US,D,20101116,000000,19.2863,19.2943,18.3075,18.5947,241519.64131601,0
+CNMD.US,D,20101117,000000,18.5767,18.9424,18.4317,18.7715,57785.500368199,0
+CNMD.US,D,20101118,000000,18.9693,19.2943,18.7119,18.7884,102726.75933621,0
+CNMD.US,D,20101119,000000,18.7884,19.2126,18.533,18.9424,81193.559207704,0
+CNMD.US,D,20101122,000000,18.8907,19.0051,18.4506,18.7119,55718.425868787,0
+CNMD.US,D,20101123,000000,18.5767,18.7368,18.3602,18.7019,83347.18113017,0
+CNMD.US,D,20101124,000000,18.8729,19.4054,18.8729,19.2613,86350.175437009,0
+CNMD.US,D,20101126,000000,19.1222,19.3537,19.1044,19.1312,16847.56289906,0
+CNMD.US,D,20101129,000000,18.9693,19.0715,18.5767,18.9613,50484.31950489,0
+CNMD.US,D,20101130,000000,18.7288,18.7288,18.2658,18.4247,124482.36621465,0
+CNMD.US,D,20101201,000000,18.7536,19.7682,18.7536,19.5932,248061.01631415,0
+CNMD.US,D,20101202,000000,19.6202,19.9201,19.4471,19.784,83062.379726404,0
+CNMD.US,D,20101203,000000,19.776,20.3485,19.7056,20.3027,117981.24583187,0
+CNMD.US,D,20101206,000000,20.2859,20.5969,20.2352,20.5283,153628.72047559,0
+CNMD.US,D,20101207,000000,20.7818,21.2746,20.425,20.8712,196607.56694415,0
+CNMD.US,D,20101208,000000,21.0153,21.4296,21.0153,21.2219,199934.61090474,0
+CNMD.US,D,20101209,000000,21.4296,21.4544,21.2299,21.2994,121089.90850406,0
+CNMD.US,D,20101210,000000,21.3302,21.4773,21.1792,21.4296,169496.08349031,0
+CNMD.US,D,20101213,000000,21.4544,21.841,21.2646,21.3153,137128.35363411,0
+CNMD.US,D,20101214,000000,21.4117,21.841,21.1692,21.6074,103433.22783599,0
+CNMD.US,D,20101215,000000,21.4693,22.0347,21.4117,21.5528,136340.36953819,0
+CNMD.US,D,20101216,000000,21.6591,21.6591,21.1692,21.366,176502.39929601,0
+CNMD.US,D,20101217,000000,21.4018,21.7138,20.9239,21.6333,282297.56668904,0
+CNMD.US,D,20101220,000000,21.684,22.2663,21.684,22.0596,117659.20890888,0
+CNMD.US,D,20101221,000000,22.146,22.5783,22.146,22.4969,82385.09582275,0
+CNMD.US,D,20101222,000000,22.5226,22.9589,22.3568,22.8148,83115.717091774,0
+CNMD.US,D,20101223,000000,22.7144,22.8495,22.7144,22.8068,76790.710651263,0
+CNMD.US,D,20101227,000000,22.8238,22.8238,22.1271,22.6767,100821.70966367,0
+CNMD.US,D,20101228,000000,22.6906,22.9589,22.4879,22.6547,155326.45887895,0
+CNMD.US,D,20101229,000000,22.7521,22.7611,22.61,22.7144,41866.812718877,0
+CNMD.US,D,20101230,000000,22.8565,22.8565,22.7054,22.7144,53770.102484725,0
+CNMD.US,D,20101231,000000,22.8495,23.1665,22.637,22.637,99974.350010062,0
+CNMD.US,D,20110103,000000,22.8326,23.0593,22.4035,22.7711,250373.64396734,0
+CNMD.US,D,20110104,000000,22.9182,22.9182,22.0506,22.1807,320330.12729362,0
+CNMD.US,D,20110105,000000,22.2344,22.315,22.2057,22.2821,466885.10548275,0
+CNMD.US,D,20110106,000000,22.2663,22.315,22.136,22.2147,170027.44441323,0
+CNMD.US,D,20110107,000000,22.2663,22.2741,21.5975,21.8578,78005.393670148,0
+CNMD.US,D,20110110,000000,21.684,22.1113,21.4952,21.7227,218712.38261095,0
+CNMD.US,D,20110111,000000,21.7774,22.3656,21.6591,22.2981,81221.737438465,0
+CNMD.US,D,20110112,000000,22.5505,22.6687,22.2741,22.3061,141669.07424822,0
+CNMD.US,D,20110113,000000,22.9767,22.9767,22.1897,22.1977,53082.754927228,0
+CNMD.US,D,20110114,000000,22.2344,22.3438,22.1193,22.1897,93761.050127211,0
+CNMD.US,D,20110118,000000,22.0864,22.4222,22.0864,22.3061,176678.51323827,0
+CNMD.US,D,20110119,000000,22.4312,22.7889,22.155,22.2663,110765.60602623,0
+CNMD.US,D,20110120,000000,22.0943,22.4222,22.0943,22.2344,156343.89428251,0
+CNMD.US,D,20110121,000000,22.3061,22.3248,22.0864,22.1113,140539.932287,0
+CNMD.US,D,20110124,000000,22.0686,22.4969,22.0686,22.3656,78012.438227838,0
+CNMD.US,D,20110125,000000,22.2147,22.2821,22.0596,22.1977,77969.164516312,0
+CNMD.US,D,20110126,000000,22.4122,22.9767,22.2344,22.8326,111680.39216058,0
+CNMD.US,D,20110127,000000,22.7422,22.7711,22.2344,22.4969,85285.440860387,0
+CNMD.US,D,20110128,000000,22.4222,22.5783,21.9413,22.2821,163239.50989593,0
+CNMD.US,D,20110131,000000,22.4222,22.5603,22.1193,22.3568,79779.615842722,0
+CNMD.US,D,20110201,000000,22.5136,22.6547,22.2741,22.3745,180301.42862186,0
+CNMD.US,D,20110202,000000,22.2663,22.7054,22.2344,22.2741,64403.35913555,0
+CNMD.US,D,20110203,000000,22.2663,22.3935,21.7874,22.3845,109662.629565,0
+CNMD.US,D,20110204,000000,22.3935,22.7422,22.3568,22.6458,136496.35617276,0
+CNMD.US,D,20110207,000000,22.7234,24.1075,22.7234,23.5253,309455.34295055,0
+CNMD.US,D,20110208,000000,23.3891,23.3891,22.3845,22.9767,214196.82113145,0
+CNMD.US,D,20110209,000000,22.6906,22.7611,22.2741,22.6031,81960.409630564,0
+CNMD.US,D,20110210,000000,22.3845,22.7711,22.3845,22.5603,70059.132595482,0
+CNMD.US,D,20110211,000000,22.4382,22.9767,22.4382,22.9767,72275.149171776,0
+CNMD.US,D,20110214,000000,22.8326,23.1745,22.6827,22.9956,51257.208120055,0
+CNMD.US,D,20110215,000000,22.9002,23.1844,22.6906,22.7144,97738.206126081,0
+CNMD.US,D,20110216,000000,22.8148,23.0214,22.6906,23.0026,40679.301565367,0
+CNMD.US,D,20110218,000000,23.2182,23.5789,23.1218,23.4716,78497.506343085,0
+CNMD.US,D,20110222,000000,24.0798,24.0897,23.0761,23.2659,94854.969299977,0
+CNMD.US,D,20110223,000000,22.9867,23.25,22.5603,22.5943,106069.90514295,0
+CNMD.US,D,20110224,000000,22.5505,22.7611,22.1807,22.7234,119202.97340845,0
+CNMD.US,D,20110225,000000,22.8326,22.9429,22.61,22.7234,119975.86202361,0
+CNMD.US,D,20110228,000000,22.7521,22.8912,22.2594,22.6767,120779.94796569,0
+CNMD.US,D,20110301,000000,23.0593,23.0593,22.2663,22.3935,130810.3917513,0
+CNMD.US,D,20110302,000000,22.5505,22.5505,22.0864,22.3338,76974.875516594,0
+CNMD.US,D,20110303,000000,22.5863,22.8406,22.4382,22.7801,124744.02121456,0
+CNMD.US,D,20110304,000000,22.7801,22.8068,22.5693,22.6906,146369.80695841,0
+CNMD.US,D,20110307,000000,22.934,22.934,22.1023,22.2594,81073.801726969,0
+CNMD.US,D,20110308,000000,22.9499,22.9499,22.2057,22.6687,72184.576287186,0
+CNMD.US,D,20110309,000000,22.8823,22.8823,22.5603,22.5693,35558.914489899,0
+CNMD.US,D,20110310,000000,22.2741,22.5316,21.675,21.9492,155104.05212901,0
+CNMD.US,D,20110311,000000,22.2594,22.2594,21.4773,22.0347,192832.69038753,0
+CNMD.US,D,20110314,000000,21.8658,22.0864,21.5886,21.8141,84463.240341391,0
+CNMD.US,D,20110315,000000,22.2504,22.2504,21.2646,21.7962,129324.99644403,0
+CNMD.US,D,20110316,000000,21.7962,22.2057,21.4117,21.692,149386.89038063,0
+CNMD.US,D,20110317,000000,22.0506,22.0506,21.6522,21.9055,93904.960377171,0
+CNMD.US,D,20110318,000000,22.1023,22.3935,22.0347,22.3845,161692.72630021,0
+CNMD.US,D,20110321,000000,22.6827,23.0116,22.0249,22.8238,61708.312636316,0
+CNMD.US,D,20110322,000000,23.0523,23.0593,22.7521,22.7978,41937.258295779,0
+CNMD.US,D,20110323,000000,22.8068,22.9429,22.2911,22.8326,65824.347058224,0
+CNMD.US,D,20110324,000000,22.7801,22.7801,22.5603,22.7334,32636.429413806,0
+CNMD.US,D,20110325,000000,22.8745,23.095,22.6906,22.9589,87785.252475062,0
+CNMD.US,D,20110328,000000,22.9956,22.9956,22.6687,22.6827,55573.509253444,0
+CNMD.US,D,20110329,000000,22.5505,22.7234,22.3845,22.7234,210927.13999778,0
+CNMD.US,D,20110330,000000,22.6031,22.8645,22.4222,22.4382,117992.31585109,0
+CNMD.US,D,20110331,000000,21.692,22.6547,21.692,22.5038,92175.018281508,0
+CNMD.US,D,20110401,000000,22.2911,22.7889,22.2741,22.4462,119449.53292761,0
+CNMD.US,D,20110404,000000,22.3338,22.6687,22.3338,22.5783,105496.27687388,0
+CNMD.US,D,20110405,000000,22.4969,22.8495,22.3568,22.7801,62759.964462941,0
+CNMD.US,D,20110406,000000,23.085,23.5789,22.9429,23.2748,82709.145476504,0
+CNMD.US,D,20110407,000000,23.3196,23.6584,23.2341,23.6127,84276.056379906,0
+CNMD.US,D,20110408,000000,23.7906,23.9287,23.25,23.2928,71737.750056544,0
+CNMD.US,D,20110411,000000,23.3722,23.3722,23.0214,23.1397,51545.028619973,0
+CNMD.US,D,20110412,000000,23.0026,23.2411,22.8495,23.2092,107240.30808492,0
+CNMD.US,D,20110413,000000,23.2748,23.3006,22.6687,22.9182,151971.2366876,0
+CNMD.US,D,20110414,000000,22.6687,23.1218,22.6547,23.0761,63023.632193635,0
+CNMD.US,D,20110415,000000,23.1128,23.4537,22.9589,23.407,150427.47218804,0
+CNMD.US,D,20110418,000000,23.1218,23.4447,22.926,23.407,102310.12406709,0
+CNMD.US,D,20110419,000000,23.4974,23.7469,23.3375,23.5521,153398.26280257,0
+CNMD.US,D,20110420,000000,23.7906,23.9287,23.5521,23.8343,74043.333152044,0
+CNMD.US,D,20110421,000000,24.0996,24.0996,23.8512,24.0371,54692.939542155,0
+CNMD.US,D,20110425,000000,24.0628,24.1075,23.7369,23.9287,58289.689425749,0
+CNMD.US,D,20110426,000000,23.9456,24.2357,23.8433,24.1682,180136.38469882,0
+CNMD.US,D,20110427,000000,24.1502,24.5974,23.9108,24.0718,206795.00372971,0
+CNMD.US,D,20110428,000000,23.887,24.2963,23.887,24.2357,132130.74313554,0
+CNMD.US,D,20110429,000000,24.6739,24.9531,24.0191,24.0449,197224.46892474,0
+CNMD.US,D,20110502,000000,24.1075,24.3897,24.0371,24.3639,304879.399548,0
+CNMD.US,D,20110503,000000,24.3202,24.7058,24.2436,24.3202,230888.39739595,0
+CNMD.US,D,20110504,000000,24.3729,24.5458,23.7469,24.0191,105292.99106624,0
+CNMD.US,D,20110505,000000,23.72,24.2785,23.6673,23.8433,134062.96467345,0
+CNMD.US,D,20110506,000000,24.1592,24.4563,23.869,24.2268,164481.36478019,0
+CNMD.US,D,20110509,000000,24.1592,24.4474,24.0111,24.2705,53839.541696244,0
+CNMD.US,D,20110510,000000,24.4643,24.8876,24.4236,24.8369,65228.578750701,0
+CNMD.US,D,20110511,000000,24.6918,24.9273,24.3729,24.4911,113191.95296785,0
+CNMD.US,D,20110512,000000,24.3818,24.9531,24.193,24.819,68412.71882672,0
+CNMD.US,D,20110513,000000,24.8617,24.8617,24.1762,24.2268,76941.665458912,0
+CNMD.US,D,20110516,000000,24.1265,24.2009,23.6932,23.7111,78209.685843168,0
+CNMD.US,D,20110517,000000,23.5958,23.9535,23.4537,23.887,106800.52641196,0
+CNMD.US,D,20110518,000000,24.0449,24.3818,23.9624,24.347,98368.190856671,0
+CNMD.US,D,20110519,000000,24.4236,24.8279,24.2963,24.665,75573.008536225,0
+CNMD.US,D,20110520,000000,24.5527,24.9531,24.508,24.6839,130733.90798209,0
+CNMD.US,D,20110523,000000,24.2606,24.2963,23.869,24.1265,78705.823977642,0
+CNMD.US,D,20110524,000000,24.1413,24.1413,23.398,23.4289,118697.77798551,0
+CNMD.US,D,20110525,000000,23.4716,23.6445,23.2599,23.6127,106934.37300808,0
+CNMD.US,D,20110526,000000,23.6932,23.9207,23.3812,23.8433,86919.778244539,0
+CNMD.US,D,20110527,000000,23.9108,23.9456,23.6515,23.869,43299.87702616,0
+CNMD.US,D,20110531,000000,23.9018,24.3123,23.7469,24.2357,204708.808288,0
+CNMD.US,D,20110601,000000,24.0628,24.3202,23.57,23.6584,209757.74342119,0
+CNMD.US,D,20110602,000000,23.6445,23.6584,23.2271,23.4447,48580.276197738,0
+CNMD.US,D,20110603,000000,23.0671,23.5342,22.7611,22.8406,89823.14237833,0
+CNMD.US,D,20110606,000000,22.8406,23.0116,22.5863,22.7889,107557.31318099,0
+CNMD.US,D,20110607,000000,22.934,23.0443,22.6906,22.7978,54851.94527288,0
+CNMD.US,D,20110608,000000,22.6955,23.0523,22.5863,22.9689,74647.152382641,0
+CNMD.US,D,20110609,000000,23.0314,23.1914,22.8068,22.8326,68348.311442122,0
+CNMD.US,D,20110610,000000,22.6458,22.8238,22.1113,22.3845,115176.50550575,0
+CNMD.US,D,20110613,000000,22.4709,22.61,22.2245,22.3338,97141.431453173,0
+CNMD.US,D,20110614,000000,22.5136,22.6637,22.3248,22.5603,87092.873090644,0
+CNMD.US,D,20110615,000000,22.3061,22.4629,22.0506,22.2594,138545.31609525,0
+CNMD.US,D,20110616,000000,22.2663,22.9092,22.2663,22.8912,114099.6945445,0
+CNMD.US,D,20110617,000000,23.0026,23.2838,22.627,22.8068,165922.48001055,0
+CNMD.US,D,20110620,000000,22.7521,23.5611,22.7521,23.4447,240328.10470096,0
+CNMD.US,D,20110621,000000,23.6515,23.7986,23.3096,23.5421,127293.14473307,0
+CNMD.US,D,20110622,000000,23.3643,23.6295,23.1487,23.3196,85132.47332197,0
+CNMD.US,D,20110623,000000,23.0761,23.1397,22.6547,23.095,83907.72664924,0
+CNMD.US,D,20110624,000000,23.095,23.407,22.6906,23.2599,490044.59207233,0
+CNMD.US,D,20110627,000000,23.1665,23.5153,23.0393,23.4974,121449.18094627,0
+CNMD.US,D,20110628,000000,23.6515,24.0628,23.4974,23.9287,159287.51303167,0
+CNMD.US,D,20110629,000000,23.9535,23.9962,23.6753,23.895,142855.57903634,0
+CNMD.US,D,20110630,000000,23.887,24.4236,23.7469,24.3897,131350.80996269,0
+CNMD.US,D,20110701,000000,24.4643,25.0774,24.2268,24.978,234660.25485642,0
+CNMD.US,D,20110705,000000,24.9194,25.29,24.6839,25.1598,136800.27851883,0
+CNMD.US,D,20110706,000000,25.0854,25.3069,24.5268,25.0237,96947.202933999,0
+CNMD.US,D,20110707,000000,24.9025,25.46,24.7058,24.8538,125233.11479134,0
+CNMD.US,D,20110708,000000,24.508,24.7575,24.2357,24.6571,83713.498130066,0
+CNMD.US,D,20110711,000000,24.3292,24.3729,23.7986,23.8263,137463.4733071,0
+CNMD.US,D,20110712,000000,23.8343,23.9714,23.5521,23.7558,112573.03825648,0
+CNMD.US,D,20110713,000000,23.8084,23.9962,23.6753,23.9108,117683.36167811,0
+CNMD.US,D,20110714,000000,23.9874,24.0798,23.3275,23.4894,119039.94221618,0
+CNMD.US,D,20110715,000000,23.5253,23.6127,23.3006,23.5064,113985.97525608,0
+CNMD.US,D,20110718,000000,23.2271,23.3006,22.7054,22.7611,185900.84562026,0
+CNMD.US,D,20110719,000000,22.8912,23.6038,22.6637,23.5611,116731.34002454,0
+CNMD.US,D,20110720,000000,23.6375,23.9456,23.2928,23.8433,86727.562456132,0
+CNMD.US,D,20110721,000000,23.895,24.4911,23.869,24.2874,82206.969149723,0
+CNMD.US,D,20110722,000000,24.338,24.4236,23.895,24.0798,59216.551944716,0
+CNMD.US,D,20110725,000000,23.7469,24.1265,23.7369,23.9018,65601.940308287,0
+CNMD.US,D,20110726,000000,23.9018,23.9018,23.3454,23.3643,60203.796386744,0
+CNMD.US,D,20110727,000000,23.2004,23.2092,22.3656,22.5226,225173.24837834,0
+CNMD.US,D,20110728,000000,21.992,22.5943,21.8578,22.2663,192026.59171469,0
+CNMD.US,D,20110729,000000,22.2057,22.5863,21.9413,22.2663,149756.22647669,0
+CNMD.US,D,20110801,000000,22.5863,22.6827,21.8748,22.2821,238863.84306676,0
+CNMD.US,D,20110802,000000,22.2594,22.3745,21.6154,21.6333,345901.87170942,0
+CNMD.US,D,20110803,000000,21.7874,22.2504,20.7996,22.2245,419190.43082323,0
+CNMD.US,D,20110804,000000,21.6522,22.2663,21.0251,21.0251,205975.82230687,0
+CNMD.US,D,20110805,000000,21.0401,21.3302,20.1259,20.6903,285003.6832075,0
+CNMD.US,D,20110808,000000,20.0623,20.7002,18.9951,18.9951,223791.50870566,0
+CNMD.US,D,20110809,000000,18.9951,20.0136,18.533,19.9014,276621.66592142,0
+CNMD.US,D,20110810,000000,19.3537,19.6202,18.5072,18.5668,306998.80504741,0
+CNMD.US,D,20110811,000000,18.6582,19.7156,18.541,19.4214,234982.2917794,0
+CNMD.US,D,20110812,000000,19.5862,19.9728,19.1134,19.9113,168970.76075969,0
+CNMD.US,D,20110815,000000,20.0981,20.4339,19.807,20.0892,35053.719066965,0
+CNMD.US,D,20110816,000000,19.8576,20.0792,19.5415,19.8237,100810.63964444,0
+CNMD.US,D,20110817,000000,19.9201,20.1865,19.4731,19.7245,88701.044974802,0
+CNMD.US,D,20110818,000000,19.1749,19.1939,18.55,18.6185,314860.53142979,0
+CNMD.US,D,20110819,000000,18.2727,19.1044,18.2727,18.7536,210211.61420951,0
+CNMD.US,D,20110822,000000,19.2296,19.4214,18.6185,18.7119,173661.42981605,0
+CNMD.US,D,20110823,000000,18.6582,19.8834,18.4317,19.807,554828.35732316,0
+CNMD.US,D,20110824,000000,19.4304,20.2113,19.0885,19.8576,165375.01724149,0
+CNMD.US,D,20110825,000000,19.9728,19.9728,19.4214,19.5775,151096.70516861,0
+CNMD.US,D,20110826,000000,19.4988,20.1159,19.2943,20.0712,134378.96340413,0
+CNMD.US,D,20110829,000000,20.3395,20.7331,20.0375,20.2938,199609.55488561,0
+CNMD.US,D,20110830,000000,20.1776,20.3991,19.8327,20.2263,352595.2078806,0
+CNMD.US,D,20110831,000000,20.3833,20.5194,19.9113,20.0792,207929.17751785,0
+CNMD.US,D,20110901,000000,20.2769,20.3485,19.5775,19.7503,161930.22853092,0
+CNMD.US,D,20110902,000000,21.2041,21.2041,19.1839,19.1839,106919.27752731,0
+CNMD.US,D,20110906,000000,18.5857,19.2943,18.064,19.2216,141705.30340205,0
+CNMD.US,D,20110907,000000,19.5695,19.8934,19.4661,19.6529,345855.57890176,0
+CNMD.US,D,20110908,000000,19.4821,19.7245,19.1649,19.2703,251367.93296705,0
+CNMD.US,D,20110909,000000,19.0468,19.2863,18.2985,18.6841,187099.426793,0
+CNMD.US,D,20110912,000000,18.3402,18.8053,18.2588,18.7795,268140.01846229,0
+CNMD.US,D,20110913,000000,18.857,19.3439,18.8331,19.2126,260080.03809919,0
+CNMD.US,D,20110914,000000,19.4214,20.0057,19.0637,19.7156,169879.50870174,0
+CNMD.US,D,20110915,000000,19.7423,20.2451,19.4918,20.1259,123362.28154187,0
+CNMD.US,D,20110916,000000,20.2859,20.3395,20.0375,20.1349,141265.5217291,0
+CNMD.US,D,20110919,000000,19.31,20.0712,19.31,19.8149,81538.742534529,0
+CNMD.US,D,20110920,000000,20.0981,20.2352,19.3617,19.3787,82755.438284184,0
+CNMD.US,D,20110921,000000,19.2703,19.5337,18.3869,18.4148,109099.06494978,0
+CNMD.US,D,20110922,000000,18.2727,18.4247,17.5642,17.8225,224713.33939771,0
+CNMD.US,D,20110923,000000,17.8405,18.7536,17.8405,18.4744,224636.85562849,0
+CNMD.US,D,20110926,000000,18.6254,18.9871,18.3602,18.8053,147841.11315031,0
+CNMD.US,D,20110927,000000,19.1044,19.9391,19.1044,19.7245,161529.69510796,0
+CNMD.US,D,20110928,000000,19.5415,20.0544,19.3887,19.6022,253724.84069715,0
+CNMD.US,D,20110929,000000,20.0712,20.3296,19.2525,19.6349,134264.23775032,0
+CNMD.US,D,20110930,000000,19.1889,20.3217,19.1889,19.7036,320940.9910819,0
+CNMD.US,D,20111003,000000,19.0238,19.8576,18.5857,18.6035,330508.50679072,0
+CNMD.US,D,20111004,000000,18.4506,19.9291,18.3323,19.9201,266828.7243665,0
+CNMD.US,D,20111005,000000,19.9291,20.4945,19.799,20.4081,154203.35511004,0
+CNMD.US,D,20111006,000000,20.5015,20.6903,20.0712,20.4339,133169.31221217,0
+CNMD.US,D,20111007,000000,20.5462,20.7738,20.0792,20.416,157157.03751305,0
+CNMD.US,D,20111010,000000,20.6038,21.0997,20.5194,20.8622,153045.02855268,0
+CNMD.US,D,20111011,000000,20.7996,20.9874,20.5015,20.7996,106943.43029654,0
+CNMD.US,D,20111012,000000,21.0331,21.3153,20.8275,21.1175,86023.106687101,0
+CNMD.US,D,20111013,000000,20.9716,21.7397,20.8275,21.5886,177418.19179575,0
+CNMD.US,D,20111014,000000,21.8838,22.2911,21.5528,22.0943,159805.79120461,0
+CNMD.US,D,20111017,000000,21.7297,21.9055,21.3839,21.5021,242885.27914255,0
+CNMD.US,D,20111018,000000,21.4385,22.0943,21.3153,21.8986,154388.52634076,0
+CNMD.US,D,20111019,000000,21.9055,22.4312,21.7962,22.2057,179672.45025665,0
+CNMD.US,D,20111020,000000,22.2741,22.3478,21.5975,21.8658,131973.75013559,0
+CNMD.US,D,20111021,000000,22.0775,22.3248,21.8926,22.1807,129249.5190402,0
+CNMD.US,D,20111024,000000,22.1113,22.7889,22.0864,22.7234,92971.053300512,0
+CNMD.US,D,20111025,000000,22.4541,22.6458,22.0943,22.164,101058.20552899,0
+CNMD.US,D,20111026,000000,22.6955,22.7422,22.1023,22.5505,141929.72288275,0
+CNMD.US,D,20111027,000000,22.5038,23.1844,21.5528,22.6767,346740.17407458,0
+CNMD.US,D,20111028,000000,22.5693,22.7801,22.146,22.2147,201499.50907737,0
+CNMD.US,D,20111031,000000,21.8141,22.6717,21.8141,22.4989,172921.75125857,0
+CNMD.US,D,20111101,000000,21.7397,22.2911,21.4952,21.5886,376536.64037381,0
+CNMD.US,D,20111102,000000,21.8321,22.136,21.692,22.1023,125493.76342589,0
+CNMD.US,D,20111103,000000,22.4122,22.8745,22.1023,22.8148,138115.59807614,0
+CNMD.US,D,20111104,000000,22.619,22.7234,22.3248,22.619,63571.09496271,0
+CNMD.US,D,20111107,000000,22.7978,23.2182,22.5416,23.2092,286645.06514933,0
+CNMD.US,D,20111108,000000,23.413,24.2268,23.1218,23.8343,139401.73303732,0
+CNMD.US,D,20111109,000000,23.7637,23.7637,22.8645,22.8823,212131.75936282,0
+CNMD.US,D,20111110,000000,23.1745,23.4209,23.0393,23.3722,127401.83219457,0
+CNMD.US,D,20111111,000000,23.413,23.8343,23.085,23.1218,143558.02207461,0
+CNMD.US,D,20111114,000000,22.9589,23.0314,22.6637,22.6955,179780.13135277,0
+CNMD.US,D,20111115,000000,22.61,22.7801,22.2594,22.6955,197757.84257843,0
+CNMD.US,D,20111116,000000,22.5416,22.7422,22.2663,22.2821,220198.7842836,0
+CNMD.US,D,20111117,000000,22.2663,22.5038,22.2434,22.315,199798.75157786,0
+CNMD.US,D,20111118,000000,22.3845,22.4312,22.1977,22.2434,125664.84554122,0
+CNMD.US,D,20111121,000000,21.8748,22.1113,21.7962,21.8578,90252.860397438,0
+CNMD.US,D,20111122,000000,21.8489,21.992,21.675,21.7774,60475.515040513,0
+CNMD.US,D,20111123,000000,21.675,21.8489,21.1355,21.1792,170165.31647089,0
+CNMD.US,D,20111125,000000,21.0997,21.2746,20.9159,20.9239,95668.112530516,0
+CNMD.US,D,20111128,000000,21.4952,21.9225,21.4952,21.7874,153825.96809092,0
+CNMD.US,D,20111129,000000,21.8062,21.841,21.519,21.7774,142754.9424979,0
+CNMD.US,D,20111130,000000,22.4452,22.612,22.2731,22.5146,343488.60751781,0
+CNMD.US,D,20111201,000000,22.315,22.61,22.2663,22.3656,147929.67330413,0
+CNMD.US,D,20111202,000000,22.627,22.9002,22.1113,22.1719,118426.05933175,0
+CNMD.US,D,20111205,000000,22.4879,22.7144,22.3338,22.5505,155351.61801355,0
+CNMD.US,D,20111206,000000,22.3568,22.5316,22.2434,22.3745,155503.57918659,0
+CNMD.US,D,20111207,000000,22.1113,22.4709,21.7227,22.3248,109030.63210363,0
+CNMD.US,D,20111208,000000,21.9225,22.0079,21.2746,21.2905,96772.095357124,0
+CNMD.US,D,20111209,000000,21.3749,22.3438,21.3749,22.1719,107223.19987338,0
+CNMD.US,D,20111212,000000,21.9652,21.9652,21.4216,21.7068,75063.787651753,0
+CNMD.US,D,20111213,000000,21.7068,22.0506,21.2299,21.3153,107269.49268106,0
+CNMD.US,D,20111214,000000,21.1692,21.3074,20.9069,20.9427,117858.46925499,0
+CNMD.US,D,20111215,000000,21.1792,21.4773,21.058,21.2567,154333.17624462,0
+CNMD.US,D,20111216,000000,21.4693,21.5717,20.9566,21.1265,233661.94039516,0
+CNMD.US,D,20111219,000000,21.1881,21.4296,20.6535,20.7161,66212.804096576,0
+CNMD.US,D,20111220,000000,21.0828,21.6333,21.0828,21.5886,113850.1159292,0
+CNMD.US,D,20111221,000000,21.5886,22.0426,21.4385,22.0079,75646.47320928,0
+CNMD.US,D,20111222,000000,22.146,22.3061,21.8489,22.2245,90967.379820312,0
+CNMD.US,D,20111223,000000,22.1977,22.2504,21.8062,21.9652,49557.456985923,0
+CNMD.US,D,20111227,000000,21.8748,22.3935,21.8748,22.164,28727.706261069,0
+CNMD.US,D,20111228,000000,22.2344,22.3061,21.6999,21.7485,80843.344053958,0
+CNMD.US,D,20111229,000000,21.7585,22.1113,21.7297,22.0249,65606.972135209,0
+CNMD.US,D,20111230,000000,22.164,22.3438,21.9492,21.984,81041.59803467,0
+CNMD.US,D,20120103,000000,22.3568,22.5603,22.1719,22.2663,138929.74767206,0
+CNMD.US,D,20120104,000000,22.4969,23.2599,22.3568,22.6458,460666.77377298,0
+CNMD.US,D,20120105,000000,22.619,22.7144,22.3338,22.6637,346749.23136304,0
+CNMD.US,D,20120106,000000,22.4969,22.934,22.3478,22.8068,349595.23266992,0
+CNMD.US,D,20120109,000000,22.6637,23.0443,22.6547,22.9429,208407.20107541,0
+CNMD.US,D,20120110,000000,22.9767,23.2271,22.8912,23.0314,131003.6139051,0
+CNMD.US,D,20120111,000000,22.8406,23.0671,22.8406,23.0026,210907.01269009,0
+CNMD.US,D,20120112,000000,23.104,23.2341,22.6827,23.1218,137031.74255722,0
+CNMD.US,D,20120113,000000,23.1576,23.4447,22.7422,23.2411,217598.3361305,0
+CNMD.US,D,20120117,000000,23.4209,23.6216,23.1477,23.4617,178694.26310308,0
+CNMD.US,D,20120118,000000,23.5789,23.9287,23.3553,23.8343,133321.2733852,0
+CNMD.US,D,20120119,000000,23.9804,24.2009,23.8433,24.1682,82603.47711115,0
+CNMD.US,D,20120120,000000,24.3023,24.4643,24.0718,24.4156,210518.55565174,0
+CNMD.US,D,20120123,000000,24.4911,24.6242,24.2189,24.3818,73668.965229073,0
+CNMD.US,D,20120124,000000,24.2357,24.7475,24.2009,24.6074,118405.93202406,0
+CNMD.US,D,20120125,000000,24.5895,25.0058,24.5458,24.8876,190523.08183049,0
+CNMD.US,D,20120126,000000,24.9601,25.1509,24.8697,25.1181,228845.47566576,0
+CNMD.US,D,20120127,000000,25.0137,25.2652,24.9273,25.2215,152525.74401436,0
+CNMD.US,D,20120130,000000,25.0505,25.2294,24.8697,25.0953,129879.5037708,0
+CNMD.US,D,20120131,000000,25.0137,25.5047,25.0058,25.1778,135035.11363471,0
+CNMD.US,D,20120201,000000,25.2652,25.7689,25.2294,25.5196,287941.26376436,0
+CNMD.US,D,20120202,000000,25.5791,25.615,25.3328,25.5284,448764.49037251,0
+CNMD.US,D,20120203,000000,25.606,26.2996,25.606,26.0939,134334.68332723,0
+CNMD.US,D,20120206,000000,25.9737,26.2072,25.6915,26.0532,60291.35017518,0
+CNMD.US,D,20120207,000000,26.0661,26.2787,25.7899,26.0661,151665.30161076,0
+CNMD.US,D,20120208,000000,26.1763,26.2599,25.7362,25.8574,89314.927859243,0
+CNMD.US,D,20120209,000000,25.9081,25.9081,25.1341,25.1688,112324.46600655,0
+CNMD.US,D,20120210,000000,24.988,25.0337,24.6312,24.665,199868.19078938,0
+CNMD.US,D,20120213,000000,25.1598,25.2462,24.6571,24.7733,162984.8994537,0
+CNMD.US,D,20120214,000000,24.6312,25.2384,24.4733,25.1936,163789.99176116,0
+CNMD.US,D,20120215,000000,25.9925,27.3449,25.3069,25.5284,502329.29431884,0
+CNMD.US,D,20120216,000000,25.6408,26.2161,25.3149,25.5791,341882.44836442,0
+CNMD.US,D,20120217,000000,25.6835,26.0452,25.5284,25.8226,182440.96142893,0
+CNMD.US,D,20120221,000000,25.8544,25.8544,25.451,25.5971,219429.92112997,0
+CNMD.US,D,20120222,000000,25.4769,25.6676,25.3149,25.4063,138854.27026825,0
+CNMD.US,D,20120223,000000,25.4769,25.8316,25.3248,25.5891,129318.95825173,0
+CNMD.US,D,20120224,000000,25.6865,25.8922,25.6527,25.6696,112459.31896806,0
+CNMD.US,D,20120227,000000,25.451,25.6835,25.0137,25.615,149537.84518829,0
+CNMD.US,D,20120228,000000,25.6755,25.9925,25.4063,25.8634,189122.2212155,0
+CNMD.US,D,20120229,000000,25.9965,26.1138,25.4739,25.5534,183208.81821719,0
+CNMD.US,D,20120301,000000,25.6975,26.0681,25.6676,25.6835,172421.58766257,0
+CNMD.US,D,20120302,000000,25.7899,25.917,24.8519,24.8687,158322.4086281,0
+CNMD.US,D,20120305,000000,24.8439,25.1936,24.5507,25.1867,149469.41234215,0
+CNMD.US,D,20120306,000000,24.9263,25.143,24.8936,25.0774,162015.76958859,0
+CNMD.US,D,20120307,000000,24.987,25.1101,24.7643,24.8519,97900.230952958,0
+CNMD.US,D,20120308,000000,25.0495,25.2732,24.7048,25.2732,89696.340339904,0
+CNMD.US,D,20120309,000000,25.2394,25.6935,25.0227,25.4689,122974.83086891,0
+CNMD.US,D,20120312,000000,25.5732,25.5991,24.987,25.1341,103666.70460517,0
+CNMD.US,D,20120313,000000,25.2472,25.3258,25.0327,25.2135,238581.05439377,0
+CNMD.US,D,20120314,000000,25.1251,25.4083,25.1101,25.3009,119972.84292745,0
+CNMD.US,D,20120315,000000,25.3676,25.5304,25.143,25.3079,190765.61588812,0
+CNMD.US,D,20120316,000000,25.5732,25.5821,25.1778,25.3159,154433.81278306,0
+CNMD.US,D,20120319,000000,25.2732,25.763,25.2652,25.6358,164351.54364562,0
+CNMD.US,D,20120320,000000,25.4262,25.608,25.3745,25.453,108451.97200766,0
+CNMD.US,D,20120321,000000,25.608,25.7202,25.3993,25.5484,204591.06353803,0
+CNMD.US,D,20120322,000000,25.4083,25.5732,25.1778,25.5304,97213.889760846,0
+CNMD.US,D,20120323,000000,25.5226,25.6438,25.2652,25.4967,137876.08311468,0
+CNMD.US,D,20120326,000000,25.8405,26.393,25.7202,26.1585,132508.13015467,0
+CNMD.US,D,20120327,000000,26.1396,26.3056,25.9508,26.1496,98342.025356679,0
+CNMD.US,D,20120328,000000,26.1138,26.4198,25.8922,25.9965,93392.720396547,0
+CNMD.US,D,20120329,000000,25.8166,26.0402,25.5484,25.917,86247.526167807,0
+CNMD.US,D,20120330,000000,26.1138,26.1138,25.7103,25.7103,139052.52424896,0
+CNMD.US,D,20120402,000000,25.7442,26.0819,25.5304,26.0819,154672.32137914,0
+CNMD.US,D,20120403,000000,26.1208,26.221,25.7899,26.1843,188124.91311963,0
+CNMD.US,D,20120404,000000,25.933,26.0055,25.8266,25.917,196691.09527105,0
+CNMD.US,D,20120405,000000,25.763,26.2122,25.763,25.9508,106808.57733504,0
+CNMD.US,D,20120409,000000,25.6268,25.6696,25.291,25.5126,128200.88630973,0
+CNMD.US,D,20120410,000000,25.5047,25.5047,24.7793,24.8071,193427.45232967,0
+CNMD.US,D,20120411,000000,24.9969,25.0943,24.7186,24.8936,191081.61461879,0
+CNMD.US,D,20120412,000000,24.7892,25.2215,24.7713,25.1688,166558.50293345,0
+CNMD.US,D,20120413,000000,25.1101,25.1509,24.5507,24.6621,175254.50621944,0
+CNMD.US,D,20120416,000000,24.6809,24.9423,24.5507,24.6898,132736.57509691,0
+CNMD.US,D,20120417,000000,24.7793,25.5821,24.7793,25.3993,189093.03661935,0
+CNMD.US,D,20120418,000000,25.2572,25.46,24.9969,25.2215,108326.17633461,0
+CNMD.US,D,20120419,000000,25.2732,25.3338,24.8866,25.143,143212.83874778,0
+CNMD.US,D,20120420,000000,25.7103,25.7103,25.2035,25.3923,119798.74171596,0
+CNMD.US,D,20120423,000000,25.1688,25.2215,24.7555,25.0774,100874.04066366,0
+CNMD.US,D,20120424,000000,25.0227,25.46,24.8359,25.3426,107440.5747964,0
+CNMD.US,D,20120425,000000,25.6438,25.9687,25.443,25.617,182511.40700585,0
+CNMD.US,D,20120426,000000,24.9323,24.9323,24.2059,24.7892,141215.20345989,0
+CNMD.US,D,20120427,000000,24.9263,25.1251,24.6124,25.0774,150810.89739947,0
+CNMD.US,D,20120430,000000,24.9969,25.0327,24.5328,24.6124,165782.59522213,0
+CNMD.US,D,20120501,000000,24.5945,24.9263,24.4344,24.4613,237952.07602856,0
+CNMD.US,D,20120502,000000,24.2129,24.8687,24.2129,24.7992,169016.04720198,0
+CNMD.US,D,20120503,000000,24.8538,24.8538,24.36,24.4017,312091.01389211,0
+CNMD.US,D,20120504,000000,24.2745,24.2834,23.9317,23.9317,125415.26692592,0
+CNMD.US,D,20120507,000000,23.9904,24.2923,23.8104,24.1801,60568.100655871,0
+CNMD.US,D,20120508,000000,24.0141,24.2656,23.889,24.0489,74193.281594309,0
+CNMD.US,D,20120509,000000,23.7776,24.2456,22.169,23.6892,106637.49521971,0
+CNMD.US,D,20120510,000000,23.8134,24.2199,23.7529,23.9864,88392.090801813,0
+CNMD.US,D,20120511,000000,23.7736,23.9038,23.5521,23.6763,59398.70407928,0
+CNMD.US,D,20120514,000000,23.7022,24.4126,23.4209,24.1115,273243.29732622,0
+CNMD.US,D,20120515,000000,24.0489,24.4126,23.9982,24.2387,91287.404012529,0
+CNMD.US,D,20120516,000000,24.2656,24.36,23.88,23.9317,52134.75873519,0
+CNMD.US,D,20120517,000000,24.0052,24.0052,23.4378,23.4447,58863.317694817,0
+CNMD.US,D,20120518,000000,23.397,23.5342,23.093,23.2082,172462.84864332,0
+CNMD.US,D,20120521,000000,23.2997,23.889,23.1914,23.871,106309.42010442,0
+CNMD.US,D,20120522,000000,23.8273,24.0668,23.407,23.571,134920.38798091,0
+CNMD.US,D,20120523,000000,23.2997,23.5888,23.2162,23.4974,157998.35897434,0
+CNMD.US,D,20120524,000000,23.6525,23.6525,23.249,23.5263,195229.852733,0
+CNMD.US,D,20120525,000000,23.5551,23.6078,23.399,23.4398,73756.519017509,0
+CNMD.US,D,20120529,000000,23.5342,23.7022,23.2331,23.4209,76197.961439892,0
+CNMD.US,D,20120530,000000,23.102,23.3802,23.093,23.1198,254517.85662,0
+CNMD.US,D,20120531,000000,23.1914,23.1984,22.8793,23.0583,141912.61467123,0
+CNMD.US,D,20120601,000000,22.5713,22.8773,22.4382,22.4541,193718.29192574,0
+CNMD.US,D,20120604,000000,22.4919,22.623,22.2614,22.4065,97265.214395446,0
+CNMD.US,D,20120605,000000,22.2644,22.5515,22.2644,22.5146,111201.36223764,0
+CNMD.US,D,20120606,000000,22.5883,23.1198,22.5226,23.1119,70013.846153188,0
+CNMD.US,D,20120607,000000,23.415,23.7529,23.2401,23.4994,146225.89670846,0
+CNMD.US,D,20120608,000000,23.4398,23.6415,23.2659,23.4994,76037.949343784,0
+CNMD.US,D,20120611,000000,23.7429,23.7429,22.9926,22.9926,116932.6131014,0
+CNMD.US,D,20120612,000000,23.1477,23.1477,22.7551,23.0751,116125.50806316,0
+CNMD.US,D,20120613,000000,23.0651,23.408,22.939,23.0086,77625.993920257,0
+CNMD.US,D,20120614,000000,23.0363,23.4736,22.9469,23.3911,84998.626725854,0
+CNMD.US,D,20120615,000000,23.2848,23.5918,23.1994,23.4994,180646.61194869,0
+CNMD.US,D,20120618,000000,23.3385,23.6256,23.2401,23.5461,128835.90286725,0
+CNMD.US,D,20120619,000000,23.6256,24.4334,23.6256,24.2029,224944.8034361,0
+CNMD.US,D,20120620,000000,24.1175,24.1175,23.8134,23.9704,135745.60759605,0
+CNMD.US,D,20120621,000000,23.8998,24.1512,23.1994,23.2341,125216.00657981,0
+CNMD.US,D,20120622,000000,23.415,23.7429,23.2928,23.6495,133730.86409663,0
+CNMD.US,D,20120625,000000,23.4994,23.4994,23.1298,23.1298,159311.6658009,0
+CNMD.US,D,20120626,000000,23.1735,23.2748,22.7919,22.8366,172810.04470091,0
+CNMD.US,D,20120627,000000,22.8773,23.3106,22.7462,23.25,114225.49021755,0
+CNMD.US,D,20120628,000000,23.102,23.3464,22.9042,23.3006,87947.27730194,0
+CNMD.US,D,20120629,000000,23.7607,23.9952,23.5998,23.9525,114258.70027524,0
+CNMD.US,D,20120702,000000,24.0718,24.2199,23.7966,24.2109,113680.04017924,0
+CNMD.US,D,20120703,000000,24.2815,24.504,24.1692,24.4265,33140.618471355,0
+CNMD.US,D,20120705,000000,24.36,24.5318,24.0291,24.3153,56865.682406922,0
+CNMD.US,D,20120706,000000,24.0449,24.342,24.0191,24.2815,134358.83609644,0
+CNMD.US,D,20120709,000000,24.193,24.4334,24.1175,24.3837,118661.54883168,0
+CNMD.US,D,20120710,000000,24.5418,24.5418,24.1413,24.36,88738.280494022,0
+CNMD.US,D,20120711,000000,24.4334,24.5587,24.2199,24.504,70995.052402909,0
+CNMD.US,D,20120712,000000,24.2903,24.4265,23.9367,24.3769,69223.849326489,0
+CNMD.US,D,20120713,000000,24.4206,24.9204,24.4067,24.7196,57709.016598991,0
+CNMD.US,D,20120716,000000,24.6541,24.6541,24.3153,24.4603,55103.536618962,0
+CNMD.US,D,20120717,000000,24.5318,24.8002,24.2288,24.7286,64732.440616227,0
+CNMD.US,D,20120718,000000,24.7375,25.1628,24.5587,24.8002,64355.053597103,0
+CNMD.US,D,20120719,000000,24.8538,24.8956,24.3837,24.8876,74086.606863569,0
+CNMD.US,D,20120720,000000,24.7048,24.7196,24.3053,24.6541,156096.32839797,0
+CNMD.US,D,20120723,000000,24.2636,24.3769,23.9367,23.9367,95838.188280467,0
+CNMD.US,D,20120724,000000,24.0996,24.0996,23.2599,23.2848,55947.877176415,0
+CNMD.US,D,20120725,000000,23.5551,23.9367,23.2928,23.4647,113772.6257946,0
+CNMD.US,D,20120726,000000,21.4515,22.8962,21.4515,22.3735,314394.58425684,0
+CNMD.US,D,20120727,000000,22.3228,23.399,22.3228,23.3732,128076.09700208,0
+CNMD.US,D,20120730,000000,23.4835,23.9525,23.4835,23.9088,118879.93012008,0
+CNMD.US,D,20120731,000000,23.8313,24.193,23.7062,23.7529,101116.57472128,0
+CNMD.US,D,20120801,000000,23.8233,24.0361,23.2262,23.2659,97955.581049096,0
+CNMD.US,D,20120802,000000,23.102,23.2262,22.4541,22.6647,114397.57869827,0
+CNMD.US,D,20120803,000000,22.8695,23.8134,22.8695,23.3196,121541.76656163,0
+CNMD.US,D,20120806,000000,23.3196,23.6892,23.1914,23.4994,62759.964462941,0
+CNMD.US,D,20120807,000000,23.5918,23.7429,23.3464,23.399,118564.93775478,0
+CNMD.US,D,20120808,000000,23.2928,23.5282,22.9469,23.3006,105739.81729689,0
+CNMD.US,D,20120809,000000,23.3464,23.5193,23.2092,23.3006,52039.154023678,0
+CNMD.US,D,20120810,000000,23.3285,23.3285,22.9469,23.0184,62261.813597697,0
+CNMD.US,D,20120813,000000,23.0363,23.3911,22.8018,23.2848,51817.753639126,0
+CNMD.US,D,20120814,000000,23.4994,23.4994,21.6999,22.9996,83225.410918665,0
+CNMD.US,D,20120815,000000,22.9042,23.408,22.9042,23.3911,58386.300502644,0
+CNMD.US,D,20120816,000000,23.399,23.5819,23.1994,23.4467,62350.373751518,0
+CNMD.US,D,20120817,000000,23.3653,23.7607,23.2341,23.7429,51313.564581577,0
+CNMD.US,D,20120820,000000,23.6256,23.7607,23.4309,23.716,107356.04010412,0
+CNMD.US,D,20120821,000000,23.894,24.0111,23.716,23.8134,54746.276907524,0
+CNMD.US,D,20120822,000000,23.7062,23.7062,23.1377,23.2262,43344.157103072,0
+CNMD.US,D,20120823,000000,23.2599,23.2928,22.939,23.0086,29828.669991527,0
+CNMD.US,D,20120824,000000,22.9649,23.3385,22.9649,23.1914,35446.201566854,0
+CNMD.US,D,20120827,000000,23.25,23.3106,22.9649,23.1377,70068.189883942,0
+CNMD.US,D,20120828,000000,23.0651,23.4736,22.8962,23.415,40320.029123162,0
+CNMD.US,D,20120829,000000,23.4736,23.8045,23.2599,23.7329,67101.424730938,0
+CNMD.US,D,20120830,000000,23.6335,23.6723,23.4567,23.4647,20256.122455784,0
+CNMD.US,D,20120831,000000,23.716,23.716,23.3822,23.3911,50237.759985728,0
+CNMD.US,D,20120904,000000,23.399,23.9367,23.2599,23.8581,68302.018634443,0
+CNMD.US,D,20120905,000000,23.9704,23.9704,23.6415,23.8045,59838.485752233,0
+CNMD.US,D,20120906,000000,23.8581,23.9525,23.7249,23.7876,115098.00900577,0
+CNMD.US,D,20120907,000000,23.8045,23.8493,23.716,23.8134,66906.189846378,0
+CNMD.US,D,20120910,000000,23.8045,23.885,23.6256,23.8403,74897.737363339,0
+CNMD.US,D,20120911,000000,23.8045,23.866,23.7607,23.866,99786.159683192,0
+CNMD.US,D,20120912,000000,23.9614,23.9874,23.7052,23.9874,130182.41975149,0
+CNMD.US,D,20120913,000000,24.0201,24.1532,23.9098,23.9874,270071.23363482,0
+CNMD.US,D,20120914,000000,24.1285,24.7156,23.885,24.6669,293122.03276289,0
+CNMD.US,D,20120917,000000,24.4811,24.9005,23.5531,24.8846,47681.591909531,0
+CNMD.US,D,20120918,000000,24.7515,25.4749,24.7515,25.457,82939.603149516,0
+CNMD.US,D,20120919,000000,25.4749,25.6775,24.6332,24.6769,102779.09033619,0
+CNMD.US,D,20120920,000000,24.6084,24.6859,24.4723,24.5627,101859.27237491,0
+CNMD.US,D,20120921,000000,24.8926,24.9094,24.5725,24.7018,209603.76951738,0
+CNMD.US,D,20120924,000000,24.6332,24.9512,24.5725,24.9313,263905.23292503,0
+CNMD.US,D,20120925,000000,25.1032,25.1261,24.6084,24.6252,114968.18787118,0
+CNMD.US,D,20120926,000000,24.7246,24.9413,24.3788,24.4464,72621.338863986,0
+CNMD.US,D,20120927,000000,24.5984,24.9581,24.361,24.9094,48749.345582306,0
+CNMD.US,D,20120928,000000,24.7515,24.8926,24.6084,24.8042,97333.647241581,0
+CNMD.US,D,20121001,000000,24.9253,25.1887,24.7962,25.0953,63414.101962756,0
+CNMD.US,D,20121002,000000,25.1261,25.4302,24.986,25.2682,76177.834132205,0
+CNMD.US,D,20121003,000000,25.2682,25.5891,25.1618,25.4113,45234.111294842,0
+CNMD.US,D,20121004,000000,25.4837,25.6248,25.2682,25.5275,72219.799075639,0
+CNMD.US,D,20121005,000000,25.5633,25.7442,24.7763,24.9959,107061.17504651,0
+CNMD.US,D,20121008,000000,24.8409,25.0953,24.7683,24.8667,53515.49204249,0
+CNMD.US,D,20121009,000000,24.814,24.814,23.9714,24.1195,78799.415958384,0
+CNMD.US,D,20121010,000000,24.2219,24.353,23.876,24.335,178257.50052628,0
+CNMD.US,D,20121011,000000,24.5725,24.7246,24.4981,24.6491,301916.65985654,0
+CNMD.US,D,20121012,000000,24.7246,24.9581,24.5895,24.6938,74799.113555674,0
+CNMD.US,D,20121015,000000,24.6859,24.9094,24.5268,24.9005,94557.085146216,0
+CNMD.US,D,20121016,000000,25.0774,25.1698,24.8746,24.9959,58068.289041196,0
+CNMD.US,D,20121017,000000,25.0058,25.0327,24.7763,24.986,53175.340542587,0
+CNMD.US,D,20121018,000000,24.986,24.986,24.4723,24.517,170581.95174001,0
+CNMD.US,D,20121019,000000,24.3083,24.4136,23.7677,23.8045,76012.790209176,0
+CNMD.US,D,20121022,000000,23.7776,23.9614,23.6405,23.7677,69481.478864878,0
+CNMD.US,D,20121023,000000,23.4537,23.8134,23.4537,23.7519,65098.757616122,0
+CNMD.US,D,20121024,000000,23.8998,23.8998,23.5978,23.715,34613.937394014,0
+CNMD.US,D,20121025,000000,23.8403,24.2486,23.3881,23.4378,50344.434716467,0
+CNMD.US,D,20121026,000000,23.5074,23.9098,23.1248,23.7876,116096.32346702,0
+CNMD.US,D,20121031,000000,23.7329,24.6769,23.6624,24.0996,88564.179282534,0
+CNMD.US,D,20121101,000000,24.1285,24.2129,23.563,23.7329,98964.965529578,0
+CNMD.US,D,20121102,000000,23.885,24.0032,23.3623,23.4815,90655.40655117,0
+CNMD.US,D,20121105,000000,23.5263,23.9377,22.9976,23.7677,94418.206723178,0
+CNMD.US,D,20121106,000000,23.7876,24.0459,23.7499,23.8581,112343.58694885,0
+CNMD.US,D,20121107,000000,23.6405,23.6405,23.1517,23.3255,80215.372054136,0
+CNMD.US,D,20121108,000000,23.3623,23.4617,23.107,23.1884,91738.255704708,0
+CNMD.US,D,20121109,000000,23.0463,23.6545,23.0463,23.3802,58127.664598872,0
+CNMD.US,D,20121112,000000,23.3066,23.6972,22.7392,23.5531,45201.907602544,0
+CNMD.US,D,20121113,000000,23.3623,23.7329,23.107,23.1337,49827.162908923,0
+CNMD.US,D,20121114,000000,23.2461,23.2461,22.5436,22.614,60441.298617445,0
+CNMD.US,D,20121115,000000,22.5813,22.9429,22.0983,22.3745,137323.58851868,0
+CNMD.US,D,20121116,000000,22.3745,22.7581,22.314,22.6498,74799.113555674,0
+CNMD.US,D,20121119,000000,22.9689,23.107,22.6817,23.107,74060.441363576,0
+CNMD.US,D,20121120,000000,22.8903,23.0543,22.8218,23.0463,25211.465608223,0
+CNMD.US,D,20121121,000000,23.0463,23.1248,22.8735,23.098,265475.16292458,0
+CNMD.US,D,20121123,000000,23.2132,23.2808,23.1705,23.2808,49371.279389821,0
+CNMD.US,D,20121126,000000,23.1437,23.6624,23.0423,23.6545,83141.882591765,0
+CNMD.US,D,20121127,000000,23.5809,23.6545,23.3355,23.5074,105477.15593158,0
+CNMD.US,D,20121128,000000,23.3434,23.8045,23.1615,23.7876,94417.200357794,0
+CNMD.US,D,20121129,000000,23.8998,24.3252,23.8998,24.0728,62374.526520743,0
+CNMD.US,D,20121130,000000,24.3321,24.3321,23.866,24.0459,104056.1680089,0
+CNMD.US,D,20121203,000000,24.2566,24.335,23.8045,23.8493,112689.77664107,0
+CNMD.US,D,20121204,000000,23.8313,24.3709,23.8313,24.361,111564.66014139,0
+CNMD.US,D,20121205,000000,24.4136,24.4633,23.9714,24.0489,168523.93452906,0
+CNMD.US,D,20121206,000000,23.9614,24.0371,23.8493,23.9962,51569.181389197,0
+CNMD.US,D,20121207,000000,24.1433,24.188,23.8493,24.0648,65583.825731369,0
+CNMD.US,D,20121210,000000,23.9962,24.2923,23.9794,24.1949,77652.159420249,0
+CNMD.US,D,20121211,000000,24.4136,24.4554,24.0351,24.3867,122372.0180037,0
+CNMD.US,D,20121212,000000,24.4554,24.4554,24.0558,24.1195,68533.482672839,0
+CNMD.US,D,20121213,000000,24.188,24.188,23.722,23.8571,60664.711732767,0
+CNMD.US,D,20121214,000000,23.7667,23.9177,23.5601,23.6763,72759.210921639,0
+CNMD.US,D,20121217,000000,23.8571,24.1433,23.6952,24.1374,56464.142618575,0
+CNMD.US,D,20121218,000000,24.1285,24.359,24.0459,24.0916,116602.52525534,0
+CNMD.US,D,20121219,000000,23.9794,24.2219,23.9515,24.0916,90740.947608837,0
+CNMD.US,D,20121220,000000,24.0291,24.4931,23.9952,24.4573,79766.533092725,0
+CNMD.US,D,20121221,000000,24.2219,24.5755,23.9078,24.336,406252.59744229,0
+CNMD.US,D,20121224,000000,24.3808,24.51,23.9864,24.2666,41426.02468054,0
+CNMD.US,D,20121226,000000,24.2666,24.51,23.9515,24.1005,52834.182677299,0
+CNMD.US,D,20121227,000000,23.6683,24.51,23.6683,24.4314,112575.05098725,0
+CNMD.US,D,20121228,000000,24.2666,24.4484,23.9604,24.0371,52942.870138806,0
+CNMD.US,D,20121231,000000,24.0728,24.5388,23.8303,24.4573,71018.198806749,0
+CNMD.US,D,20130102,000000,24.5915,24.5915,24.4314,24.5488,312034.65743058,0
+CNMD.US,D,20130103,000000,24.5845,24.5915,24.4314,24.5288,67470.760826988,0
+CNMD.US,D,20130104,000000,24.5915,24.8002,24.4573,24.6888,133245.79598139,0
+CNMD.US,D,20130107,000000,24.4931,24.6799,24.4931,24.5755,55673.139426493,0
+CNMD.US,D,20130108,000000,24.6202,24.7186,24.4384,24.5915,57343.705964479,0
+CNMD.US,D,20130109,000000,24.6699,24.9462,24.6699,24.8538,84318.323726048,0
+CNMD.US,D,20130110,000000,24.8966,25.3169,24.6362,24.7038,64101.449520251,0
+CNMD.US,D,20130111,000000,24.7186,24.8279,24.5557,24.7286,73336.864652244,0
+CNMD.US,D,20130114,000000,24.6014,24.7723,24.5488,24.6362,70005.795230113,0
+CNMD.US,D,20130115,000000,24.4314,24.9631,24.3808,24.7803,101596.6110096,0
+CNMD.US,D,20130116,000000,24.7365,24.9045,24.6362,24.7643,99348.390741009,0
+CNMD.US,D,20130117,000000,24.8966,25.1499,24.809,24.9223,99521.485587113,0
+CNMD.US,D,20130118,000000,24.9363,25.141,24.8459,25.0456,263357.77015595,0
+CNMD.US,D,20130122,000000,24.9363,25.3695,24.9363,25.2215,189477.46819617,0
+CNMD.US,D,20130123,000000,25.3089,25.3853,25.1578,25.2215,138255.48286457,0
+CNMD.US,D,20130124,000000,25.2025,25.455,25.2025,25.437,155640.44487886,0
+CNMD.US,D,20130125,000000,25.762,25.762,25.3436,25.614,143894.14811297,0
+CNMD.US,D,20130128,000000,25.7193,25.8594,25.455,25.7819,143412.09909387,0
+CNMD.US,D,20130129,000000,25.8266,25.9995,25.7193,25.8346,153844.08266783,0
+CNMD.US,D,20130130,000000,25.7899,25.8683,25.606,25.6338,89596.710166856,0
+CNMD.US,D,20130131,000000,25.5881,25.8346,25.5781,25.6994,135554.39817303,0
+CNMD.US,D,20130201,000000,25.7719,25.9101,25.7531,25.8176,115707.86642867,0
+CNMD.US,D,20130204,000000,25.7094,25.8156,25.606,25.6508,102431.8942786,0
+CNMD.US,D,20130205,000000,25.6994,26.0859,25.6238,25.8763,157504.23357064,0
+CNMD.US,D,20130206,000000,25.7352,26.078,25.7352,25.8683,92054.254435388,0
+CNMD.US,D,20130207,000000,25.8415,25.8942,25.6587,25.7719,62610.016020676,0
+CNMD.US,D,20130208,000000,25.7719,26.1466,25.7719,25.9031,58060.238118122,0
+CNMD.US,D,20130211,000000,25.7352,26.0094,25.7193,25.9538,91684.918339339,0
+CNMD.US,D,20130212,000000,25.927,25.9538,25.8087,25.9538,38931.244892787,0
+CNMD.US,D,20130213,000000,25.927,26.0691,25.4917,25.762,138004.89788387,0
+CNMD.US,D,20130214,000000,25.927,26.5769,25.4639,26.5609,226716.00651252,0
+CNMD.US,D,20130215,000000,26.6296,27.0646,26.4705,26.9335,159416.32780087,0
+CNMD.US,D,20130219,000000,26.9255,27.3012,26.7269,26.8988,143814.6452476,0
+CNMD.US,D,20130220,000000,26.9515,26.9515,26.3404,26.3661,112349.62514117,0
+CNMD.US,D,20130221,000000,26.5052,26.7607,26.2599,26.6553,271811.23938432,0
+CNMD.US,D,20130222,000000,26.8291,27.2257,26.6733,27.1293,134673.82846175,0
+CNMD.US,D,20130225,000000,27.191,27.5308,26.7707,26.7707,175216.26433484,0
+CNMD.US,D,20130226,000000,26.8908,27.2038,26.8481,26.8541,136218.59932669,0
+CNMD.US,D,20130227,000000,26.8908,27.183,26.8064,26.8818,103963.58239354,0
+CNMD.US,D,20130228,000000,26.9088,27.4602,26.9088,27.2257,155213.7459559,0
+CNMD.US,D,20130301,000000,26.9872,27.5218,26.9615,27.3012,114473.0561021,0
+CNMD.US,D,20130304,000000,27.172,27.172,26.7437,26.7884,235254.01043317,0
+CNMD.US,D,20130305,000000,26.7795,27.1293,26.7607,26.8054,194018.18881027,0
+CNMD.US,D,20130306,000000,26.9255,27.1483,26.9255,27.0926,117150.9943898,0
+CNMD.US,D,20130307,000000,27.1393,27.2505,27.0429,27.172,94173.659934786,0
+CNMD.US,D,20130308,000000,27.3291,27.6699,27.2515,27.5993,123868.4833302,0
+CNMD.US,D,20130311,000000,27.5794,28.0733,27.4175,27.8209,108718.6588345,0
+CNMD.US,D,20130312,000000,27.8289,28.1836,27.8289,27.9769,79365.999669762,0
+CNMD.US,D,20130313,000000,28.0137,28.273,27.8468,28.2233,129318.95825173,0
+CNMD.US,D,20130314,000000,28.3079,28.6298,28.1538,28.5045,120652.13956188,0
+CNMD.US,D,20130315,000000,28.5751,28.59,28.265,28.3079,324093.93383101,0
+CNMD.US,D,20130318,000000,28.0286,28.3079,27.6252,28.1906,170631.26364384,0
+CNMD.US,D,20130319,000000,28.3167,29.1484,28.3167,29.0511,220284.32534126,0
+CNMD.US,D,20130320,000000,29.2011,29.5877,28.8901,29.1117,85872.151879452,0
+CNMD.US,D,20130321,000000,29.0044,29.367,28.8474,28.9616,117595.80788966,0
+CNMD.US,D,20130322,000000,29.0143,29.1564,28.8384,28.8812,78088.921997048,0
+CNMD.US,D,20130325,000000,29.0243,29.2339,28.8474,29.059,103316.48945142,0
+CNMD.US,D,20130326,000000,29.2428,29.5043,29.1564,29.4973,64678.096885472,0
+CNMD.US,D,20130327,000000,29.4039,30.169,29.4039,30.1491,797963.215081,0
+CNMD.US,D,20130328,000000,30.2265,30.314,29.698,29.9463,155723.97320576,0
+CNMD.US,D,20130401,000000,29.9723,29.9723,29.4376,29.7358,130023.41402075,0
+CNMD.US,D,20130402,000000,29.9206,30.1144,29.4973,29.6542,121022.48202332,0
+CNMD.US,D,20130403,000000,29.541,29.7078,29.2428,29.5578,144991.08638189,0
+CNMD.US,D,20130404,000000,29.553,29.7615,29.3392,29.6721,72965.515825427,0
+CNMD.US,D,20130405,000000,29.3293,29.5777,29.0958,29.1385,151563.65870694,0
+CNMD.US,D,20130408,000000,29.1743,29.2925,29.0143,29.1932,114747.79385203,0
+CNMD.US,D,20130409,000000,29.2925,29.3859,29.0143,29.0143,85855.043667919,0
+CNMD.US,D,20130410,000000,29.1654,29.9016,29.1564,29.8936,163425.68749204,0
+CNMD.US,D,20130411,000000,29.7914,29.9633,29.6911,29.8479,69916.228710908,0
+CNMD.US,D,20130412,000000,29.7258,29.8322,29.2925,29.377,65411.737250649,0
+CNMD.US,D,20130415,000000,29.3193,29.3193,28.3634,28.4618,199872.21625092,0
+CNMD.US,D,20130416,000000,28.6476,29.0858,28.5324,28.8563,157936.9706859,0
+CNMD.US,D,20130417,000000,28.5999,28.7262,27.9938,28.3356,187262.45798526,0
+CNMD.US,D,20130418,000000,28.4618,28.6894,28.1091,28.273,133326.30521212,0
+CNMD.US,D,20130419,000000,28.2402,28.8096,28.2164,28.7768,97792.549856836,0
+CNMD.US,D,20130422,000000,28.7262,28.8653,28.2582,28.5224,73803.818190572,0
+CNMD.US,D,20130423,000000,28.4519,28.9328,28.2492,28.9249,59017.29159862,0
+CNMD.US,D,20130424,000000,28.915,29.0143,28.6278,28.6805,83856.402014639,0
+CNMD.US,D,20130425,000000,28.3536,28.7997,28.2582,28.5821,138331.96663378,0
+CNMD.US,D,20130426,000000,28.5821,28.5821,27.8815,27.8964,120106.68952358,0
+CNMD.US,D,20130429,000000,28.0137,28.0137,27.802,27.8378,96829.458184031,0
+CNMD.US,D,20130430,000000,27.802,27.802,27.2387,27.5446,254064.99219706,0
+CNMD.US,D,20130501,000000,27.4582,27.5685,27.0002,27.178,231068.53679975,0
+CNMD.US,D,20130502,000000,27.2644,27.4055,27.1532,27.2804,344282.62980604,0
+CNMD.US,D,20130503,000000,27.2804,27.6162,27.2804,27.4413,235865.88058684,0
+CNMD.US,D,20130506,000000,27.3966,27.6252,27.3897,27.6252,170479.3024708,0
+CNMD.US,D,20130507,000000,27.6073,27.9501,27.5288,27.8895,167589.02108701,0
+CNMD.US,D,20130508,000000,27.7831,28.2402,27.7831,28.2402,139681.50261416,0
+CNMD.US,D,20130509,000000,28.1906,28.3446,28.1091,28.1448,178085.41204556,0
+CNMD.US,D,20130510,000000,28.2313,28.5751,28.1806,28.4618,138887.48032593,0
+CNMD.US,D,20130513,000000,28.3823,28.7172,28.273,28.6476,77779.967824058,0
+CNMD.US,D,20130514,000000,28.6635,29.0858,28.6377,29.0779,142930.05007479,0
+CNMD.US,D,20130515,000000,28.9954,29.0411,28.7997,29.0143,103360.76952833,0
+CNMD.US,D,20130516,000000,28.9954,29.1197,28.8722,29.0411,93660.413588778,0
+CNMD.US,D,20130517,000000,29.1932,29.4137,28.9885,29.4039,145977.32445853,0
+CNMD.US,D,20130520,000000,29.2846,29.8749,29.2846,29.6821,179767.04860278,0
+CNMD.US,D,20130521,000000,29.7715,30.1311,29.0958,29.2259,244663.52677665,0
+CNMD.US,D,20130522,000000,29.1932,29.4207,29.0332,29.2578,226230.93839727,0
+CNMD.US,D,20130523,000000,29.0858,29.5043,29.0858,29.4873,101859.27237491,0
+CNMD.US,D,20130524,000000,29.4466,29.9463,29.2428,29.9296,246176.0939493,0
+CNMD.US,D,20130528,000000,30.2992,30.6549,29.7525,29.9296,181277.60304466,0
+CNMD.US,D,20130529,000000,29.7815,29.7815,29.1385,29.2488,193467.70694504,0
+CNMD.US,D,20130530,000000,29.3492,29.6055,29.1027,29.2339,145007.18822804,0
+CNMD.US,D,20130531,000000,29.0531,29.2806,28.8722,28.9537,110990.02550693,0
+CNMD.US,D,20130603,000000,29.068,29.2339,28.5404,29.1932,176680.52596904,0
+CNMD.US,D,20130604,000000,29.3015,29.3015,28.5751,28.6188,129387.39109785,0
+CNMD.US,D,20130605,000000,28.5652,28.5751,27.9411,28.118,185462.0703127,0
+CNMD.US,D,20130606,000000,28.0644,28.3913,28.0455,28.3823,211557.12472837,0
+CNMD.US,D,20130607,000000,28.444,28.6476,28.2492,28.4698,206104.63707607,0
+CNMD.US,D,20130610,000000,28.4887,28.5324,28.2095,28.5125,106999.78675806,0
+CNMD.US,D,20130611,000000,28.2095,28.4787,27.7057,28.3356,52209.22977363,0
+CNMD.US,D,20130612,000000,28.3993,28.426,28.0455,28.0912,124492.42986848,0
+CNMD.US,D,20130613,000000,28.1915,28.8683,27.8517,28.8325,78089.928362431,0
+CNMD.US,D,20130614,000000,28.754,28.8503,28.4538,28.592,87815.443436592,0
+CNMD.US,D,20130617,000000,28.7381,28.7788,28.0812,28.2582,82982.876861042,0
+CNMD.US,D,20130618,000000,28.2582,28.3546,27.9759,28.2929,124532.68448385,0
+CNMD.US,D,20130619,000000,28.3644,28.3644,27.7961,27.8199,60082.02617524,0
+CNMD.US,D,20130620,000000,27.4742,27.4742,26.7647,26.9068,123116.7283881,0
+CNMD.US,D,20130621,000000,26.9415,26.9595,26.7319,26.9415,252738.60262052,0
+CNMD.US,D,20130624,000000,26.871,27.2267,26.4535,27.1483,158494.49710882,0
+CNMD.US,D,20130625,000000,27.4383,27.4383,26.7577,26.9762,117112.75250519,0
+CNMD.US,D,20130626,000000,27.1303,27.2347,26.8521,26.871,47443.083313446,0
+CNMD.US,D,20130627,000000,27.0826,27.3031,26.9952,27.2864,70856.173979871,0
+CNMD.US,D,20130628,000000,27.34,27.8517,27.1203,27.5943,334314.58067426,0
+CNMD.US,D,20130701,000000,27.801,28.265,27.5466,28.0544,95124.675222977,0
+CNMD.US,D,20130702,000000,28.2005,28.265,27.8706,28.0644,67714.301249994,0
+CNMD.US,D,20130703,000000,27.8954,28.1448,27.8279,27.9839,34924.904297772,0
+CNMD.US,D,20130705,000000,28.4081,28.4081,27.9213,28.2233,53249.811581027,0
+CNMD.US,D,20130708,000000,28.265,28.3546,28.0743,28.2999,127208.61004079,0
+CNMD.US,D,20130709,000000,28.3277,28.5254,28.0743,28.3177,73162.763440755,0
+CNMD.US,D,20130710,000000,28.3744,28.7788,28.2582,28.6665,50553.758716408,0
+CNMD.US,D,20130711,000000,28.9567,29.0998,28.748,28.8851,117970.17581264,0
+CNMD.US,D,20130712,000000,28.91,29.2885,28.8424,29.2141,106260.10820058,0
+CNMD.US,D,20130715,000000,29.2041,29.3362,29.1077,29.1971,80155.99649646,0
+CNMD.US,D,20130716,000000,29.3164,29.3641,29.055,29.0998,63126.281462836,0
+CNMD.US,D,20130717,000000,29.2816,29.3115,29.0282,29.1624,113154.71744863,0
+CNMD.US,D,20130718,000000,29.1792,29.2468,29.1167,29.2041,84589.036014432,0
+CNMD.US,D,20130719,000000,29.0819,29.3075,28.9467,29.2885,92825.130319785,0
+CNMD.US,D,20130722,000000,29.1694,29.4943,29.064,29.224,77775.942362521,0
+CNMD.US,D,20130723,000000,29.1971,29.2538,28.9567,29.0193,136036.44719213,0
+CNMD.US,D,20130724,000000,28.9289,29.1524,28.436,29.0819,222953.20634051,0
+CNMD.US,D,20130725,000000,29.1694,29.8411,28.8851,29.8222,186237.97802401,0
+CNMD.US,D,20130726,000000,29.5857,29.7338,29.3075,29.53,69402.9823649,0
+CNMD.US,D,20130729,000000,29.4356,29.7904,29.2726,29.3164,144003.84193987,0
+CNMD.US,D,20130730,000000,29.3263,29.4694,29.0093,29.2299,120719.56604263,0
+CNMD.US,D,20130731,000000,29.2975,29.4436,28.9567,28.9756,125073.10269524,0
+CNMD.US,D,20130801,000000,29.1524,29.3919,29.1077,29.1792,104892.45764328,0
+CNMD.US,D,20130802,000000,29.1694,29.2726,28.8752,29.1077,73950.747536685,0
+CNMD.US,D,20130805,000000,29.1246,29.3552,28.9467,29.3362,80009.067150348,0
+CNMD.US,D,20130806,000000,29.3263,29.4276,29.0193,29.073,80622.95003479,0
+CNMD.US,D,20130807,000000,29.0362,29.1892,28.7639,28.7719,86317.97174471,0
+CNMD.US,D,20130808,000000,28.9368,29.073,28.6665,28.9756,66032.664692781,0
+CNMD.US,D,20130809,000000,28.9845,28.9845,28.6566,28.7858,45750.376737004,0
+CNMD.US,D,20130812,000000,28.6407,29.064,28.5254,29.055,55292.733311216,0
+CNMD.US,D,20130813,000000,28.9994,29.7248,28.6019,28.6755,28099.734261248,0
+CNMD.US,D,20130814,000000,28.592,28.91,28.3933,28.4081,96160.225203453,0
+CNMD.US,D,20130815,000000,28.0743,28.1369,27.4841,27.5676,57573.157272106,0
+CNMD.US,D,20130816,000000,27.3946,27.7474,27.3768,27.4472,91289.416743298,0
+CNMD.US,D,20130819,000000,27.7752,27.8616,27.3311,27.4552,57835.818637416,0
+CNMD.US,D,20130820,000000,27.4472,27.8954,27.4472,27.8199,65899.824462049,0
+CNMD.US,D,20130821,000000,27.6947,27.9133,27.5506,27.5506,44425.999891226,0
+CNMD.US,D,20130822,000000,27.6232,28.0197,27.6043,27.8885,42342.823545664,0
+CNMD.US,D,20130823,000000,27.9044,28.0365,27.7911,27.9312,55712.387676481,0
+CNMD.US,D,20130826,000000,27.9044,28.2105,27.8885,28.1269,57797.576752812,0
+CNMD.US,D,20130827,000000,27.801,28.0743,27.801,27.9501,150442.5676688,0
+CNMD.US,D,20130828,000000,27.8954,28.0365,27.7305,27.7811,59733.823752262,0
+CNMD.US,D,20130829,000000,27.7911,27.9759,27.7205,27.9213,65252.731519924,0
+CNMD.US,D,20130830,000000,28.1816,28.2502,27.2594,27.4642,137541.96980708,0
+CNMD.US,D,20130903,000000,27.7315,28.1021,27.5676,27.9779,162357.93381927,0
+CNMD.US,D,20130904,000000,28.1389,28.7699,28.0485,28.5304,133470.21546209,0
+CNMD.US,D,20130905,000000,28.4947,29.2628,28.4947,28.7599,233002.77106843,0
+CNMD.US,D,20130906,000000,28.8036,29.3462,28.4528,29.2389,94483.62047316,0
+CNMD.US,D,20130909,000000,29.3839,29.4526,29.1445,29.374,103931.37870124,0
+CNMD.US,D,20130910,000000,29.547,29.6542,29.3552,29.539,78933.2625545,0
+CNMD.US,D,20130911,000000,29.539,29.6532,29.3919,29.4843,79192.904823658,0
+CNMD.US,D,20130912,000000,29.4526,29.53,29.1604,29.2299,69482.485230262,0
+CNMD.US,D,20130913,000000,29.2806,29.4197,29.1227,29.2806,136668.44465349,0
+CNMD.US,D,20130916,000000,29.6542,29.6542,29.2379,29.547,133559.78198128,0
+CNMD.US,D,20130917,000000,29.4694,29.547,29.3253,29.53,66000.461000482,0
+CNMD.US,D,20130918,000000,29.521,30.2585,29.3452,29.9573,106113.17885447,0
+CNMD.US,D,20130919,000000,30.0357,30.2325,29.6374,29.7715,50179.390793438,0
+CNMD.US,D,20130920,000000,29.7615,30.1531,29.5957,29.8012,223405.06439808,0
+CNMD.US,D,20130923,000000,29.8232,30.019,29.5568,29.8659,68011.179038372,0
+CNMD.US,D,20130924,000000,30.009,30.0357,29.5957,29.7258,59728.79192534,0
+CNMD.US,D,20130925,000000,29.8489,29.9036,29.4266,29.4604,61534.211424828,0
+CNMD.US,D,20130926,000000,29.5957,29.698,29.3065,29.6224,77081.550247334,0
+CNMD.US,D,20130927,000000,29.4099,29.6631,29.1684,29.547,67541.20640389,0
+CNMD.US,D,20130930,000000,29.2806,30.2315,29.2717,30.1351,147855.20226569,0
+CNMD.US,D,20131001,000000,30.0627,30.4353,30.0627,30.3906,123427.69529186,0
+CNMD.US,D,20131002,000000,30.3269,30.4353,29.8569,29.9036,85086.180514291,0
+CNMD.US,D,20131003,000000,29.9136,29.9226,29.4099,29.5023,122839.97790741,0
+CNMD.US,D,20131004,000000,29.4356,30.0627,29.3552,29.6811,106724.04264276,0
+CNMD.US,D,20131007,000000,29.4197,29.6542,29.2379,29.53,75505.582055473,0
+CNMD.US,D,20131008,000000,29.5957,29.8232,29.5023,29.7168,142220.56247883,0
+CNMD.US,D,20131009,000000,29.8012,30.2962,29.6224,30.1184,132864.38350072,0
+CNMD.US,D,20131010,000000,30.482,30.5157,29.9743,30.482,63571.09496271,0
+CNMD.US,D,20131011,000000,30.1631,31.2362,30.1631,31.2183,101814.99229799,0
+CNMD.US,D,20131014,000000,31.102,31.4835,31.102,31.4835,56800.268656942,0
+CNMD.US,D,20131015,000000,31.3325,31.6098,31.2967,31.3754,72353.645671754,0
+CNMD.US,D,20131016,000000,31.5005,32.2169,31.4299,32.0699,124230.77486855,0
+CNMD.US,D,20131017,000000,31.8453,32.4504,31.8404,32.4335,86435.716494677,0
+CNMD.US,D,20131018,000000,32.5279,33.0118,32.4504,32.8589,115058.76075578,0
+CNMD.US,D,20131021,000000,32.8012,33.2683,32.7168,33.2305,135119.648327,0
+CNMD.US,D,20131022,000000,33.304,33.5425,32.835,33.002,86660.135975383,0
+CNMD.US,D,20131023,000000,32.8976,33.5623,32.7913,33.4163,59728.79192534,0
+CNMD.US,D,20131024,000000,32.1473,32.835,30.5425,32.4852,190339.92333054,0
+CNMD.US,D,20131025,000000,32.6124,32.6124,32.1653,32.5101,71336.210268197,0
+CNMD.US,D,20131028,000000,32.5846,32.7456,32.1911,32.2994,212089.49201667,0
+CNMD.US,D,20131029,000000,32.4753,32.6989,32.1056,32.4594,88692.994051728,0
+CNMD.US,D,20131030,000000,32.5468,32.5647,32.1473,32.356,72123.187998742,0
+CNMD.US,D,20131031,000000,31.8314,32.4077,31.8314,32.1832,117342.20381282,0
+CNMD.US,D,20131101,000000,32.1325,32.3829,31.6793,32.1732,241390.82654681,0
+CNMD.US,D,20131104,000000,32.5846,33.3577,32.209,33.3229,164131.14962645,0
+CNMD.US,D,20131105,000000,33.1222,33.5425,32.818,33.2404,140529.86863315,0
+CNMD.US,D,20131106,000000,33.3577,33.4163,32.8757,33.0824,65476.144635246,0
+CNMD.US,D,20131107,000000,33.149,33.149,32.4425,32.4753,69758.229345568,0
+CNMD.US,D,20131108,000000,32.4504,33.3745,32.4246,33.1778,83279.754649419,0
+CNMD.US,D,20131111,000000,33.0288,33.3358,32.675,33.0288,61900.528424723,0
+CNMD.US,D,20131112,000000,32.6362,33.2225,32.6362,33.1222,75728.995170795,0
+CNMD.US,D,20131113,000000,32.6035,33.2683,32.6035,33.2225,102318.17499016,0
+CNMD.US,D,20131114,000000,33.2493,33.3895,33.0824,33.2146,44404.866218156,0
+CNMD.US,D,20131115,000000,33.1589,33.1589,32.5379,32.7823,252435.68663983,0
+CNMD.US,D,20131118,000000,32.8897,33.3825,31.5432,33.1003,118218.74806257,0
+CNMD.US,D,20131119,000000,33.1679,33.7204,32.7913,33.6757,108022.25398855,0
+CNMD.US,D,20131120,000000,33.7204,33.9319,32.1653,33.6935,351827.35109236,0
+CNMD.US,D,20131121,000000,33.9052,34.6684,33.1589,34.4119,173100.88429698,0
+CNMD.US,D,20131122,000000,34.4943,35.0519,34.1596,34.8631,120247.58067737,0
+CNMD.US,D,20131125,000000,34.3952,35.8677,34.3952,35.1582,122385.10075369,0
+CNMD.US,D,20131126,000000,35.1582,35.8845,35.1582,35.651,158112.07826278,0
+CNMD.US,D,20131127,000000,35.5805,36.1509,35.2735,36.0505,117539.45142814,0
+CNMD.US,D,20131129,000000,36.292,36.5424,35.977,36.125,102943.12789383,0
+CNMD.US,D,20131202,000000,36.0445,36.4887,35.6362,35.7882,164871.83454932,0
+CNMD.US,D,20131203,000000,35.6432,36.0366,35.4523,35.9104,152136.28061063,0
+CNMD.US,D,20131204,000000,35.6789,35.9204,34.7319,34.9704,156194.95220563,0
+CNMD.US,D,20131205,000000,34.872,35.1394,34.6296,35.0141,77421.701747237,0
+CNMD.US,D,20131206,000000,35.343,35.5805,35.2735,35.3887,55785.852349537,0
+CNMD.US,D,20131209,000000,35.4076,35.5706,34.9516,35.5527,144023.96924755,0
+CNMD.US,D,20131210,000000,35.352,35.7415,35.352,35.4523,146726.06030447,0
+CNMD.US,D,20131211,000000,35.4076,35.7604,34.6384,34.8282,151681.40345691,0
+CNMD.US,D,20131212,000000,34.8462,34.8462,32.991,34.5878,109522.74477658,0
+CNMD.US,D,20131213,000000,34.579,35.2755,34.3732,35.1135,159212.03562785,0
+CNMD.US,D,20131216,000000,34.9983,36.5145,34.9078,36.4351,323577.66838885,0
+CNMD.US,D,20131217,000000,36.5145,36.5145,36.1221,36.3357,144071.26842061,0
+CNMD.US,D,20131218,000000,36.4967,36.905,36.3635,36.5603,181636.87548686,0
+CNMD.US,D,20131219,000000,36.4251,36.5692,36.3437,36.3924,73213.081709971,0
+CNMD.US,D,20131220,000000,36.6478,37.1485,36.4877,36.905,251925.45938997,0
+CNMD.US,D,20131223,000000,37.1038,37.3006,36.8166,37.0214,112903.12610254,0
+CNMD.US,D,20131224,000000,37.1665,37.4606,37.1118,37.1744,43614.869391456,0
+CNMD.US,D,20131226,000000,37.4247,40.6413,36.8524,37.4944,74337.191844267,0
+CNMD.US,D,20131227,000000,37.6543,37.9704,37.1218,37.3622,66264.128731177,0
+CNMD.US,D,20131230,000000,37.2369,37.9077,37.1575,37.8898,319315.71098621,0
+CNMD.US,D,20131231,000000,37.9852,38.3171,37.701,37.9087,314496.22716066,0
+CNMD.US,D,20140102,000000,37.9077,38.2177,37.6822,38.1859,290404.8462252,0
+CNMD.US,D,20140103,000000,38.1859,40.1136,37.4377,37.8263,558372.77620676,0
+CNMD.US,D,20140106,000000,37.8799,38.1482,37.2369,37.9177,112795.44500642,0
+CNMD.US,D,20140107,000000,38.1005,38.9839,38.1005,38.8448,161567.93699257,0
+CNMD.US,D,20140108,000000,38.7235,38.9929,38.4652,38.7891,248120.39187182,0
+CNMD.US,D,20140109,000000,38.9242,39.4816,38.6123,39.2888,152036.65043758,0
+CNMD.US,D,20140110,000000,39.3714,39.9586,38.9162,39.2264,141720.39888282,0
+CNMD.US,D,20140113,000000,39.1915,39.4638,38.7067,38.9839,105394.63397006,0
+CNMD.US,D,20140114,000000,39.2631,39.4569,39.0543,39.3714,111446.91539141,0
+CNMD.US,D,20140115,000000,39.583,39.8583,39.2631,39.3148,148558.65166934,0
+CNMD.US,D,20140116,000000,39.3068,39.6714,38.9332,39.0882,175263.5635079,0
+CNMD.US,D,20140117,000000,38.9332,38.9839,38.5298,38.8179,170868.76587453,0
+CNMD.US,D,20140121,000000,39.1349,39.1349,38.5943,38.8348,168961.70347124,0
+CNMD.US,D,20140122,000000,38.9402,39.0106,38.5943,38.7891,483910.79505485,0
+CNMD.US,D,20140123,000000,38.5676,38.7791,38.3518,38.5576,300480.5764531,0
+CNMD.US,D,20140124,000000,38.6728,38.6728,37.6822,38.0269,304209.16020205,0
+CNMD.US,D,20140127,000000,38.3161,39.7887,37.6295,37.6464,211571.21384374,0
+CNMD.US,D,20140128,000000,37.6464,37.861,37.397,37.4854,315996.71794869,0
+CNMD.US,D,20140129,000000,37.2299,37.6095,36.9885,37.2201,195535.78780983,0
+CNMD.US,D,20140130,000000,37.4417,37.549,37.1287,37.1842,224575.46734005,0
+CNMD.US,D,20140131,000000,36.604,37.4944,36.2711,37.4158,227742.49920454,0
+CNMD.US,D,20140203,000000,37.6195,37.9534,36.924,37.0948,241539.76862369,0
+CNMD.US,D,20140204,000000,37.1038,37.372,36.8793,36.9974,155000.39649443,0
+CNMD.US,D,20140205,000000,36.7987,37.2459,36.7302,36.9787,139483.24863345,0
+CNMD.US,D,20140206,000000,37.1118,37.5997,36.7987,36.8623,199607.54215484,0
+CNMD.US,D,20140207,000000,37.0124,38.176,37.0124,38.1005,155359.66893664,0
+CNMD.US,D,20140210,000000,37.9704,38.9332,37.7816,38.9005,181757.63933298,0
+CNMD.US,D,20140211,000000,39.0455,40.3124,39.0455,39.7798,270312.76132706,0
+CNMD.US,D,20140212,000000,39.6804,40.7744,39.4569,40.688,379546.67923833,0
+CNMD.US,D,20140213,000000,40.5816,42.7866,40.378,42.6972,421224.29526495,0
+CNMD.US,D,20140214,000000,42.5352,42.9526,41.6031,42.4001,331538.01857889,0
+CNMD.US,D,20140218,000000,42.5869,43.2676,42.427,43.044,411389.0863639,0
+CNMD.US,D,20140219,000000,42.9884,43.7923,42.9884,43.2924,325936.58884972,0
+CNMD.US,D,20140220,000000,43.2676,43.2676,42.0931,43.1693,278067.8129787,0
+CNMD.US,D,20140221,000000,43.7525,43.7525,42.5541,42.6058,211875.13618981,0
+CNMD.US,D,20140224,000000,42.8115,43.0529,42.5174,42.5452,163295.86635745,0
+CNMD.US,D,20140225,000000,42.409,42.8115,41.9093,42.1705,307525.13414341,0
+CNMD.US,D,20140226,000000,42.2839,42.2839,41.4929,41.7334,279348.91611296,0
+CNMD.US,D,20140227,000000,41.5077,41.9757,41.4462,41.6588,183627.46621706,0
+CNMD.US,D,20140228,000000,40.21,43.5369,40.21,41.5824,171452.45779745,0
+CNMD.US,D,20140303,000000,41.2972,41.9757,41.0864,41.5177,143246.04880547,0
+CNMD.US,D,20140304,000000,41.6965,42.3534,41.6965,41.9093,314387.53969915,0
+CNMD.US,D,20140305,000000,41.936,41.936,41.159,41.5544,193821.94756032,0
+CNMD.US,D,20140306,000000,41.7939,41.9847,41.4025,41.8296,111746.81227595,0
+CNMD.US,D,20140307,000000,41.9093,41.9183,41.3776,41.6311,131230.04611656,0
+CNMD.US,D,20140310,000000,41.464,41.8716,41.464,41.7422,111260.73779532,0
+CNMD.US,D,20140311,000000,42.0464,42.2759,41.2505,41.3249,155651.51489809,0
+CNMD.US,D,20140312,000000,41.0954,41.3666,40.5092,40.5816,141319.86545985,0
+CNMD.US,D,20140313,000000,41.6181,42.6197,40.5549,40.5718,261150.81086812,0
+CNMD.US,D,20140314,000000,40.5628,41.1491,40.1445,40.1593,241265.03087377,0
+CNMD.US,D,20140317,000000,40.2667,40.6701,40.1524,40.2667,259303.1240225,0
+CNMD.US,D,20140318,000000,40.3671,41.162,40.1882,41.162,289829.20522536,0
+CNMD.US,D,20140319,000000,41.2087,41.2722,40.5816,40.8251,92660.086396754,0
+CNMD.US,D,20140320,000000,40.68,40.8748,40.211,40.4287,149383.87128449,0
+CNMD.US,D,20140321,000000,40.8152,40.8152,40.0809,40.0908,305670.40274009,0
+CNMD.US,D,20140324,000000,40.4197,40.4197,39.128,39.275,139416.82851808,0
+CNMD.US,D,20140325,000000,39.3655,39.9258,38.8725,38.9015,137891.17859544,0
+CNMD.US,D,20140326,000000,39.1846,39.1846,38.4324,38.4929,168223.03127914,0
+CNMD.US,D,20140327,000000,38.4324,38.8188,38.0618,38.4831,99522.491952498,0
+CNMD.US,D,20140328,000000,38.4324,38.8358,37.8043,38.0618,126565.5425602,0
+CNMD.US,D,20140331,000000,38.1552,39.0743,38.0618,38.9252,188907.86538865,0
+CNMD.US,D,20140401,000000,39.3188,39.4519,38.637,38.9342,114287.88487138,0
+CNMD.US,D,20140402,000000,39.0823,39.4728,38.8258,39.3098,151818.26914918,0
+CNMD.US,D,20140403,000000,39.0663,39.4678,38.8188,38.8825,89501.105455345,0
+CNMD.US,D,20140404,000000,39.1767,39.1767,37.7059,38.0071,171941.55137423,0
+CNMD.US,D,20140407,000000,37.6523,38.184,37.6145,37.9147,184936.74758209,0
+CNMD.US,D,20140408,000000,37.9147,38.959,37.9147,38.7524,181178.97923699,0
+CNMD.US,D,20140409,000000,38.9789,39.6933,38.6291,39.4767,345703.61772871,0
+CNMD.US,D,20140410,000000,39.8454,39.8454,38.2535,38.6738,265637.18775146,0
+CNMD.US,D,20140411,000000,38.3151,38.8188,37.9822,38.2336,133614.12571204,0
+CNMD.US,D,20140414,000000,38.6202,38.9172,37.3662,37.8312,131547.05121263,0
+CNMD.US,D,20140415,000000,37.858,40.7973,36.9617,40.5379,841228.8756841,0
+CNMD.US,D,20140416,000000,41.2087,43.9592,41.2087,43.1891,728460.60254306,0
+CNMD.US,D,20140417,000000,43.1801,43.7883,42.2402,42.6883,529847.34938794,0
+CNMD.US,D,20140421,000000,42.9456,42.9983,42.0087,42.2402,251455.4867555,0
+CNMD.US,D,20140422,000000,42.0047,42.6783,42.0047,42.0791,329939.91034858,0
+CNMD.US,D,20140423,000000,42.1041,42.1586,41.4403,41.8277,182659.34271734,0
+CNMD.US,D,20140424,000000,42.5541,42.9983,39.9557,40.225,659202.5367935,0
+CNMD.US,D,20140425,000000,39.9159,41.0457,39.9159,40.6413,294554.09070478,0
+CNMD.US,D,20140428,000000,40.7973,41.7005,40.1166,41.5127,334650.70671262,0
+CNMD.US,D,20140429,000000,41.5327,41.7999,41.1153,41.3091,227722.37189685,0
+CNMD.US,D,20140430,000000,41.2722,41.6031,40.9772,41.5037,211171.68678617,0
+CNMD.US,D,20140501,000000,41.4403,41.7632,40.9593,41.7105,240138.90800871,0
+CNMD.US,D,20140502,000000,41.7542,42.4994,41.3975,42.2739,226971.62332014,0
+CNMD.US,D,20140505,000000,41.943,42.2839,41.5327,41.8773,152030.61224527,0
+CNMD.US,D,20140506,000000,41.8773,42.0175,41.5037,41.5227,159371.04135857,0
+CNMD.US,D,20140507,000000,41.6438,41.8586,41.162,41.7732,192229.87752231,0
+CNMD.US,D,20140508,000000,41.8516,42.5352,41.7919,41.9997,203138.87828844,0
+CNMD.US,D,20140509,000000,41.636,43.1523,41.636,43.0798,264618.74598252,0
+CNMD.US,D,20140512,000000,43.1722,44.7313,42.43,44.4511,286212.32803408,0
+CNMD.US,D,20140513,000000,44.5235,44.776,43.5995,44.4778,371779.55120208,0
+CNMD.US,D,20140514,000000,44.4679,44.4679,43.6899,44.0486,173184.41262387,0
+CNMD.US,D,20140515,000000,43.8231,44.3805,42.9824,44.147,237127.86277879,0
+CNMD.US,D,20140516,000000,44.0486,44.4778,43.8419,44.4411,142993.45109399,0
+CNMD.US,D,20140519,000000,44.4679,45.2142,44.0824,44.3,131575.22944339,0
+CNMD.US,D,20140520,000000,44.2096,44.2096,42.0613,42.1855,549695.89386307,0
+CNMD.US,D,20140521,000000,41.8973,42.3524,40.5816,40.8609,864174.00644682,0
+CNMD.US,D,20140522,000000,41.0805,41.4492,40.3581,40.6612,290554.79466746,0
+CNMD.US,D,20140523,000000,40.9046,40.9046,39.6277,39.7291,537897.2660972,0
+CNMD.US,D,20140527,000000,39.908,40.225,39.749,39.9159,478570.0139602,0
+CNMD.US,D,20140528,000000,39.6844,40.225,39.6456,39.9646,457830.83611994,0
+CNMD.US,D,20140529,000000,39.9159,40.68,39.7937,40.3491,158682.68743569,0
+CNMD.US,D,20140530,000000,40.4475,40.5996,40.1445,40.225,203557.52628833,0
+CNMD.US,D,20140602,000000,40.225,40.225,39.6506,39.7758,197791.05263613,0
+CNMD.US,D,20140603,000000,39.597,40.0441,39.4261,39.758,274591.82694123,0
+CNMD.US,D,20140604,000000,39.7122,39.9159,39.4261,39.6059,198791.37982814,0
+CNMD.US,D,20140605,000000,39.6685,40.68,39.4191,40.4912,163052.32593445,0
+CNMD.US,D,20140606,000000,40.7347,41.0726,40.6264,40.7257,138674.13086445,0
+CNMD.US,D,20140609,000000,40.698,40.9404,40.4287,40.7069,132341.07350087,0
+CNMD.US,D,20140610,000000,40.6264,41.0457,40.0988,40.2667,115200.65827497,0
+CNMD.US,D,20140611,000000,40.1524,40.4375,39.9557,40.0004,135373.25240385,0
+CNMD.US,D,20140612,000000,40.054,40.1365,39.5721,39.9358,183719.04546704,0
+CNMD.US,D,20140613,000000,40.1176,40.4217,39.596,39.6317,80610.873650178,0
+CNMD.US,D,20140616,000000,39.7748,40.0172,39.1627,39.3425,242310.64450809,0
+CNMD.US,D,20140617,000000,39.4171,39.7181,39.114,39.5115,251924.4530246,0
+CNMD.US,D,20140618,000000,39.6486,39.6546,39.0176,39.3824,158579.03180111,0
+CNMD.US,D,20140619,000000,39.5016,39.6129,39.0783,39.1906,214645.66009286,0
+CNMD.US,D,20140620,000000,39.0276,40.3044,38.9639,40.0083,469363.78342436,0
+CNMD.US,D,20140623,000000,40.3413,40.3413,39.2988,39.4579,148532.48616934,0
+CNMD.US,D,20140624,000000,39.3247,39.7659,38.7464,38.7841,199216.06602034,0
+CNMD.US,D,20140625,000000,38.64,39.2711,38.3688,39.114,145282.93234335,0
+CNMD.US,D,20140626,000000,39.114,39.114,38.0518,38.955,262941.13488683,0
+CNMD.US,D,20140627,000000,38.7941,39.7113,38.2634,39.5115,446559.54381545,0
+CNMD.US,D,20140630,000000,39.5483,39.8017,38.9739,39.7281,153469.71474487,0
+CNMD.US,D,20140701,000000,39.8354,41.0169,39.8354,40.9096,217875.08661118,0
+CNMD.US,D,20140702,000000,40.9364,40.9364,40.4395,40.5211,150241.29459193,0
+CNMD.US,D,20140703,000000,40.6443,40.8897,40.3968,40.8192,59290.016617773,0
+CNMD.US,D,20140707,000000,40.5579,41.1123,39.9557,39.9915,134136.42934651,0
+CNMD.US,D,20140708,000000,39.9258,39.9258,38.9909,39.0524,171717.13189353,0
+CNMD.US,D,20140709,000000,39.0961,39.4092,38.8765,39.1984,89075.412897773,0
+CNMD.US,D,20140710,000000,38.485,39.902,38.485,39.8275,175389.35918095,0
+CNMD.US,D,20140711,000000,39.757,39.9258,39.4092,39.4658,133484.30457746,0
+CNMD.US,D,20140714,000000,39.8444,39.9358,38.9302,39.0783,166810.09427954,0
+CNMD.US,D,20140715,000000,39.0176,39.0713,38.3618,38.6768,131313.57444347,0
+CNMD.US,D,20140716,000000,38.9382,38.9382,38.2257,38.2724,96917.011972468,0
+CNMD.US,D,20140717,000000,38.2446,38.6768,37.6315,37.8371,272342.60030725,0
+CNMD.US,D,20140718,000000,37.7776,39.7013,37.7407,39.6039,264060.21319421,0
+CNMD.US,D,20140721,000000,39.3337,39.3337,38.3708,38.4761,75039.63488253,0
+CNMD.US,D,20140722,000000,38.8865,38.8865,38.0806,38.4413,149220.84009223,0
+CNMD.US,D,20140723,000000,34.9953,35.2665,32.843,34.8602,1925714.3793376,0
+CNMD.US,D,20140724,000000,34.8015,34.9953,34.4943,34.8095,516800.82854549,0
+CNMD.US,D,20140725,000000,35.2755,35.4573,34.4943,35.4027,487883.92559217,0
+CNMD.US,D,20140728,000000,35.4285,36.1122,35.3649,35.8767,411926.48547914,0
+CNMD.US,D,20140729,000000,35.8518,35.9551,35.1204,35.3649,252478.96035136,0
+CNMD.US,D,20140730,000000,35.7146,35.7146,35.023,35.4384,638396.93883788,0
+CNMD.US,D,20140731,000000,35.1493,35.7146,35.0131,35.0946,325575.30367674,0
+CNMD.US,D,20140801,000000,35.0509,35.5189,34.4289,34.5987,351373.48030402,0
+CNMD.US,D,20140804,000000,35.355,35.355,33.8972,34.6326,385407.75123667,0
+CNMD.US,D,20140805,000000,34.5193,34.7448,33.8346,34.0533,167997.60543304,0
+CNMD.US,D,20140806,000000,33.626,34.3385,33.5166,33.8277,155949.39905185,0
+CNMD.US,D,20140807,000000,33.9906,33.9906,33.3437,33.4739,204407.90503809,0
+CNMD.US,D,20140808,000000,33.3437,33.4839,32.6372,33.0347,293545.71258968,0
+CNMD.US,D,20140811,000000,33.2603,33.8882,33.0088,33.296,130738.93980902,0
+CNMD.US,D,20140812,000000,33.1778,33.3537,32.4584,32.8717,144522.12011279,0
+CNMD.US,D,20140813,000000,32.9611,33.8168,32.9134,33.6727,142113.88774809,0
+CNMD.US,D,20140814,000000,33.6727,33.7899,32.2596,33.609,110419.41633402,0
+CNMD.US,D,20140815,000000,33.9439,34.2481,33.4302,33.7194,177872.06258409,0
+CNMD.US,D,20140818,000000,33.8882,34.082,33.6926,33.7641,109124.22408439,0
+CNMD.US,D,20140819,000000,33.8495,33.9718,33.4203,33.8405,179995.49354503,0
+CNMD.US,D,20140820,000000,33.7721,33.8088,33.316,33.6359,147144.70830435,0
+CNMD.US,D,20140821,000000,33.6627,33.9718,33.296,33.8346,182443.9805251,0
+CNMD.US,D,20140822,000000,33.9241,34.091,33.7481,33.8495,144144.73309366,0
+CNMD.US,D,20140825,000000,34.072,34.098,33.7721,34.082,124631.30829152,0
+CNMD.US,D,20140826,000000,33.8346,35.186,33.7461,35.0946,285835.94738034,0
+CNMD.US,D,20140827,000000,35.0946,35.355,34.8512,35.2755,204811.4575572,0
+CNMD.US,D,20140828,000000,35.1671,35.4106,34.7448,35.2208,175702.33881547,0
+CNMD.US,D,20140829,000000,35.2208,35.6163,35.033,35.5448,153483.80386025,0
+CNMD.US,D,20140902,000000,35.6779,35.9968,35.4921,35.817,255892.551735,0
+CNMD.US,D,20140903,000000,35.6958,36.0843,35.5448,35.8945,335920.73982765,0
+CNMD.US,D,20140904,000000,35.9402,36.4619,35.6342,36.3546,373629.25077847,0
+CNMD.US,D,20140905,000000,36.1946,36.5086,36.0396,36.453,349395.97232383,0
+CNMD.US,D,20140908,000000,36.453,36.5553,36.3,36.5354,209188.14061365,0
+CNMD.US,D,20140909,000000,36.443,36.5086,35.6342,35.7047,244659.50131512,0
+CNMD.US,D,20140910,000000,35.6063,35.8945,35.5507,35.6063,139599.98701803,0
+CNMD.US,D,20140911,000000,35.5448,35.8787,34.7408,35.8528,371115.35004843,0
+CNMD.US,D,20140912,000000,35.8001,36.2224,35.6252,35.9789,260993.81786816,0
+CNMD.US,D,20140915,000000,35.8787,35.9254,35.5278,35.5596,427468.79247472,0
+CNMD.US,D,20140916,000000,35.5885,35.8368,35.3828,35.659,183255.11102486,0
+CNMD.US,D,20140917,000000,35.6491,35.6491,34.4606,34.7061,179276.94866061,0
+CNMD.US,D,20140918,000000,34.8213,35.0737,34.3872,34.8302,143787.47338223,0
+CNMD.US,D,20140919,000000,35.04,35.04,33.8595,34.0185,361671.61728188,0
+CNMD.US,D,20140922,000000,34.0016,34.2211,33.8088,34.1654,168326.68691372,0
+CNMD.US,D,20140923,000000,34.0642,34.3503,33.7721,33.7899,154587.78668685,0
+CNMD.US,D,20140924,000000,33.8882,33.9539,33.4679,33.7988,83307.932880181,0
+CNMD.US,D,20140925,000000,33.7373,33.7373,33.1032,33.1351,188880.69352327,0
+CNMD.US,D,20140926,000000,33.2285,33.9629,33.0228,33.8257,109366.75814201,0
+CNMD.US,D,20140929,000000,33.4978,34.2311,33.4978,34.2121,104471.79691264,0
+CNMD.US,D,20140930,000000,34.2598,34.2598,33.2931,33.3229,175535.28216167,0
+CNMD.US,D,20141001,000000,33.3656,33.9072,33.1192,33.7461,234775.98687561,0
+CNMD.US,D,20141002,000000,33.6916,34.1497,33.3229,34.083,181706.31469838,0
+CNMD.US,D,20141003,000000,34.0106,34.4796,33.9251,34.083,84667.53251441,0
+CNMD.US,D,20141006,000000,34.2788,34.576,33.9539,34.3772,112653.54748722,0
+CNMD.US,D,20141007,000000,34.1497,35.0568,33.8972,34.6027,358005.42818675,0
+CNMD.US,D,20141008,000000,34.55,35.9789,34.55,35.8965,181542.27714074,0
+CNMD.US,D,20141009,000000,35.7346,35.8081,35.0568,35.4106,242547.14037341,0
+CNMD.US,D,20141010,000000,35.192,36.134,35.192,35.5785,195152.36259841,0
+CNMD.US,D,20141013,000000,35.5507,36.1589,35.3082,35.8081,206941.93307583,0
+CNMD.US,D,20141014,000000,35.9154,36.1419,35.2645,35.7524,238808.49297062,0
+CNMD.US,D,20141015,000000,35.0101,35.9988,34.9743,35.8368,280066.45463199,0
+CNMD.US,D,20141016,000000,35.4275,35.8707,34.9266,35.6869,307681.12077798,0
+CNMD.US,D,20141017,000000,36.1052,36.2403,35.4106,35.5507,240421.6966817,0
+CNMD.US,D,20141020,000000,35.3927,35.7901,35.3828,35.6491,95922.72297275,0
+CNMD.US,D,20141021,000000,36.2691,36.2691,35.5825,36.1419,137814.69482623,0
+CNMD.US,D,20141022,000000,36.1419,36.1936,35.4464,35.5507,126172.05369493,0
+CNMD.US,D,20141023,000000,35.7524,36.3774,35.5596,36.1956,215199.16105425,0
+CNMD.US,D,20141024,000000,37.0631,37.8283,35.5696,37.1098,162194.902627,0
+CNMD.US,D,20141027,000000,37.0631,38.9729,36.5861,36.918,156918.52891696,0
+CNMD.US,D,20141028,000000,37.0541,38.1124,36.7659,38.0558,231925.9601072,0
+CNMD.US,D,20141029,000000,38.0756,38.1035,37.4158,37.8233,165687.99687601,0
+CNMD.US,D,20141030,000000,37.552,38.179,37.5063,38.019,102760.97575927,0
+CNMD.US,D,20141031,000000,38.5676,38.6123,37.6235,37.9772,191340.25052257,0
+CNMD.US,D,20141103,000000,38.0279,38.3758,37.7239,37.9852,104270.52383577,0
+CNMD.US,D,20141104,000000,37.9275,38.4025,37.8143,38.0458,91961.66882003,0
+CNMD.US,D,20141105,000000,38.2943,39.6606,37.5351,37.6882,129662.12884777,0
+CNMD.US,D,20141106,000000,37.9772,37.9852,37.6702,37.9852,110495.90010322,0
+CNMD.US,D,20141107,000000,37.9534,38.0101,37.4616,37.7796,162506.87589614,0
+CNMD.US,D,20141110,000000,37.7329,38.1124,37.5261,38.0658,106834.74283504,0
+CNMD.US,D,20141111,000000,38.1223,38.7454,38.0756,38.3568,84838.614629745,0
+CNMD.US,D,20141112,000000,38.2396,38.6997,38.1323,38.4393,109073.90581517,0
+CNMD.US,D,20141113,000000,38.8945,38.8945,37.8233,38.2774,97989.797472163,0
+CNMD.US,D,20141114,000000,38.4542,38.5009,37.8233,37.9534,86394.455513919,0
+CNMD.US,D,20141117,000000,37.6135,38.0658,37.6135,37.7329,90479.292608912,0
+CNMD.US,D,20141118,000000,37.6325,38.2853,37.6325,38.169,104882.39398944,0
+CNMD.US,D,20141119,000000,38.0458,38.2307,37.6513,37.7239,110326.83071866,0
+CNMD.US,D,20141120,000000,37.4874,37.7974,37.1555,37.7329,68671.354730492,0
+CNMD.US,D,20141121,000000,38.2674,38.2674,37.552,37.9077,87567.877552047,0
+CNMD.US,D,20141124,000000,37.9077,38.4462,37.8143,38.2496,120878.57177334,0
+CNMD.US,D,20141125,000000,38.2853,38.3758,37.9077,38.16,85878.190071758,0
+CNMD.US,D,20141126,000000,38.2396,38.9372,38.0846,38.6927,134576.21101946,0
+CNMD.US,D,20141128,000000,39.3922,39.3922,38.169,38.3758,64365.117250946,0
+CNMD.US,D,20141201,000000,38.5774,39.1727,38.1879,38.4205,188074.59485042,0
+CNMD.US,D,20141202,000000,38.6123,38.8745,38.3041,38.5774,117768.90273577,0
+CNMD.US,D,20141203,000000,38.7731,39.4946,38.2147,39.4181,114344.2413329,0
+CNMD.US,D,20141204,000000,39.597,39.751,39.3922,39.5235,105393.62760468,0
+CNMD.US,D,20141205,000000,39.4668,40.1653,39.4668,39.8961,98859.297164225,0
+CNMD.US,D,20141208,000000,39.8305,40.2737,39.5235,39.9398,138860.30846056,0
+CNMD.US,D,20141209,000000,39.5235,40.6006,38.7544,40.4625,210339.42261332,0
+CNMD.US,D,20141210,000000,40.4008,40.6622,39.6685,39.9298,180193.74752574,0
+CNMD.US,D,20141211,000000,40.1573,40.8758,39.9199,40.0312,167932.19168306,0
+CNMD.US,D,20141212,000000,39.5682,40.0044,38.8149,39.5582,166457.86639502,0
+CNMD.US,D,20141215,000000,39.586,39.7301,38.4979,38.6947,118745.07715858,0
+CNMD.US,D,20141216,000000,39.0663,39.3405,38.3498,38.3777,143474.4937477,0
+CNMD.US,D,20141217,000000,38.3777,39.3902,37.7786,39.3227,175144.81239256,0
+CNMD.US,D,20141218,000000,39.75,40.0958,39.279,40.0212,115549.86706333,0
+CNMD.US,D,20141219,000000,40.1136,40.9315,40.0402,40.7596,706769.40304922,0
+CNMD.US,D,20141222,000000,40.6562,41.7929,40.0501,40.8122,178752.63229538,0
+CNMD.US,D,20141223,000000,41.012,41.1739,40.1326,40.8043,139772.07549875,0
+CNMD.US,D,20141224,000000,40.9225,41.4521,40.6303,41.1838,51142.482466241,0
+CNMD.US,D,20141226,000000,41.3339,41.4482,40.8043,41.0288,37533.403373952,0
+CNMD.US,D,20141229,000000,41.0646,41.461,40.7407,40.9682,97591.276779969,0
+CNMD.US,D,20141230,000000,40.6125,41.0825,40.5946,40.8589,58637.891848726,0
+CNMD.US,D,20141231,000000,40.9772,41.3439,40.6393,40.851,114817.23306353,0
+CNMD.US,D,20150102,000000,41.012,41.1551,40.4395,40.8848,204435.07690346,0
+CNMD.US,D,20150105,000000,40.7039,41.476,40.7039,41.1739,170627.2381823,0
+CNMD.US,D,20150106,000000,41.1371,41.3439,40.5588,40.7953,199086.24488575,0
+CNMD.US,D,20150107,000000,40.9772,41.5874,40.3948,41.3946,186304.39813938,0
+CNMD.US,D,20150108,000000,41.7572,42.1478,41.0994,41.4482,548341.32605577,0
+CNMD.US,D,20150109,000000,41.5317,41.7025,40.9593,41.0825,169054.2890866,0
+CNMD.US,D,20150112,000000,41.165,41.9113,40.8947,41.7572,158752.12664722,0
+CNMD.US,D,20150113,000000,42.1198,42.5819,41.5217,42.4945,206902.68482584,0
+CNMD.US,D,20150114,000000,41.4035,42.7042,41.4035,42.5124,155913.16989802,0
+CNMD.US,D,20150115,000000,42.5124,42.5124,41.5674,41.8456,104755.59195101,0
+CNMD.US,D,20150116,000000,41.6738,43.0202,41.4283,42.9288,148937.04505385,0
+CNMD.US,D,20150120,000000,43.2745,43.2745,41.939,42.893,235331.50056776,0
+CNMD.US,D,20150121,000000,42.573,42.8373,41.929,42.2491,152771.29716813,0
+CNMD.US,D,20150122,000000,41.9688,43.3551,41.8813,43.3262,164454.19291482,0
+CNMD.US,D,20150123,000000,43.2845,43.8101,42.884,42.9466,150620.69434184,0
+CNMD.US,D,20150126,000000,42.5819,43.4862,42.41,43.4315,159078.18903174,0
+CNMD.US,D,20150127,000000,42.7767,43.6551,42.7618,43.2666,125939.58329114,0
+CNMD.US,D,20150128,000000,42.7042,43.3739,42.2122,42.8274,662821.42671555,0
+CNMD.US,D,20150129,000000,42.7767,43.3172,42.3723,43.2587,125224.05750288,0
+CNMD.US,D,20150130,000000,43.1275,43.5389,42.5224,43.2845,261800.92290639,0
+CNMD.US,D,20150202,000000,43.3639,43.5528,42.6386,43.4772,151266.78091857,0
+CNMD.US,D,20150203,000000,43.7197,44.0635,43.4216,43.8747,135167.95386545,0
+CNMD.US,D,20150204,000000,43.8191,44.1917,43.4812,43.6193,133932.13717349,0
+CNMD.US,D,20150205,000000,43.8101,44.5018,43.6094,44.2493,570200.58856879,0
+CNMD.US,D,20150206,000000,44.302,44.6646,43.5528,43.8191,112952.43800638,0
+CNMD.US,D,20150209,000000,43.6094,43.8797,42.5124,42.6535,103972.63968199,0
+CNMD.US,D,20150210,000000,43.0102,43.1643,42.573,42.8761,102361.44870169,0
+CNMD.US,D,20150211,000000,43.0102,43.1851,42.3445,42.7399,104300.71479729,0
+CNMD.US,D,20150212,000000,42.893,43.1294,42.6684,42.8661,199510.93107795,0
+CNMD.US,D,20150213,000000,43.6373,44.7025,43.6373,44.5018,149494.57147676,0
+CNMD.US,D,20150217,000000,44.2006,44.9281,43.9741,44.8624,115931.27954398,0
+CNMD.US,D,20150218,000000,44.9281,45.7795,44.8187,45.7091,173873.77291215,0
+CNMD.US,D,20150219,000000,45.7538,46.191,45.564,45.9983,131171.67692427,0
+CNMD.US,D,20150220,000000,46.1006,46.4732,45.556,46.3887,228219.51639671,0
+CNMD.US,D,20150223,000000,46.4633,47.0554,46.1473,47.0187,102866.64412462,0
+CNMD.US,D,20150224,000000,46.9233,47.2423,46.4732,46.6461,126994.25421392,0
+CNMD.US,D,20150225,000000,46.7355,46.9035,46.3202,46.8169,582711.72302677,0
+CNMD.US,D,20150226,000000,46.7077,47.3814,46.5627,46.5716,112659.58567953,0
+CNMD.US,D,20150227,000000,46.9909,47.2711,46.4821,46.6094,133075.72023142,0
+CNMD.US,D,20150302,000000,46.6828,47.3357,46.5627,46.664,128334.73290585,0
+CNMD.US,D,20150303,000000,46.2098,46.489,45.8065,46.4633,279893.35978587,0
+CNMD.US,D,20150304,000000,46.1473,46.3469,45.7091,46.3469,74513.305786525,0
+CNMD.US,D,20150305,000000,46.5347,46.7455,46.034,46.7176,79135.541996751,0
+CNMD.US,D,20150306,000000,46.489,46.5716,45.1665,45.8262,128445.43309812,0
+CNMD.US,D,20150309,000000,45.4755,46.2735,45.4755,45.9733,80349.218650252,0
+CNMD.US,D,20150310,000000,45.4011,45.9098,45.1476,45.6833,123712.49669563,0
+CNMD.US,D,20150311,000000,45.6564,46.1999,45.547,45.8442,132737.58146229,0
+CNMD.US,D,20150312,000000,46.2018,46.8597,45.8352,46.668,139669.42622956,0
+CNMD.US,D,20150313,000000,46.6391,47.0057,46.1581,46.8686,115546.84796718,0
+CNMD.US,D,20150316,000000,46.9263,47.6179,46.9263,47.0416,94719.109973092,0
+CNMD.US,D,20150317,000000,46.7295,46.9492,46.3312,46.8021,116864.18025526,0
+CNMD.US,D,20150318,000000,46.5834,47.2582,46.1384,46.9263,105792.14829687,0
+CNMD.US,D,20150319,000000,46.9353,47.5255,46.7644,47.2959,78933.2625545,0
+CNMD.US,D,20150320,000000,47.6517,47.6517,47.0594,47.3238,540029.75434659,0
+CNMD.US,D,20150323,000000,47.3138,47.3426,47.0147,47.2204,65994.422808176,0
+CNMD.US,D,20150324,000000,47.1578,47.3526,46.7485,46.8597,132867.40259687,0
+CNMD.US,D,20150325,000000,46.967,47.2482,45.4546,45.5202,151398.61478391,0
+CNMD.US,D,20150326,000000,45.4735,45.8262,44.8147,45.0602,125853.0358681,0
+CNMD.US,D,20150327,000000,45.3811,46.1006,45.0175,45.9386,108203.39975773,0
+CNMD.US,D,20150330,000000,46.1661,46.6868,46.1006,46.492,84523.62226445,0
+CNMD.US,D,20150331,000000,46.2755,46.492,45.725,46.0549,93989.495069455,0
+CNMD.US,D,20150401,000000,46.2755,46.8409,45.7885,46.6868,106451.3176236,0
+CNMD.US,D,20150402,000000,46.8309,47.3973,46.5834,46.6301,112915.20248716,0
+CNMD.US,D,20150406,000000,46.9492,46.9492,46.0927,46.2943,217281.33103442,0
+CNMD.US,D,20150407,000000,46.1661,46.6114,44.8754,44.9241,329655.10894482,0
+CNMD.US,D,20150408,000000,44.763,45.7438,44.763,45.1883,107217.16168108,0
+CNMD.US,D,20150409,000000,45.0602,45.6554,44.5405,44.6597,266690.85230886,0
+CNMD.US,D,20150410,000000,44.5862,45.5898,44.5862,44.9538,122345.85250371,0
+CNMD.US,D,20150413,000000,45.2688,46.035,45.0602,45.1069,131555.1021357,0
+CNMD.US,D,20150414,000000,44.8327,45.3622,42.8085,44.3208,333378.66086683,0
+CNMD.US,D,20150415,000000,44.4501,44.6975,43.9999,44.5235,139499.3504796,0
+CNMD.US,D,20150416,000000,44.3934,45.6176,44.0049,44.296,483012.11076664,0
+CNMD.US,D,20150417,000000,43.8857,44.3676,43.3341,44.0486,127938.22494443,0
+CNMD.US,D,20150420,000000,44.1689,44.8494,43.8668,44.4202,83922.822130006,0
+CNMD.US,D,20150421,000000,44.4958,44.8674,44.3934,44.6876,52934.819215732,0
+CNMD.US,D,20150422,000000,44.6876,45.0175,44.1569,45.0175,138769.73557596,0
+CNMD.US,D,20150423,000000,47.14,49.8487,46.5199,49.4681,428979.3469166,0
+CNMD.US,D,20150424,000000,48.227,49.1005,47.4341,48.7089,332903.65640543,0
+CNMD.US,D,20150427,000000,48.8023,49.332,47.0316,47.287,203909.75417285,0
+CNMD.US,D,20150428,000000,47.4887,47.5344,46.4186,47.3426,92871.423127464,0
+CNMD.US,D,20150429,000000,47.1747,47.1747,46.1094,46.3222,108640.16233452,0
+CNMD.US,D,20150430,000000,46.1006,46.2208,45.2768,45.8164,206324.02472985,0
+CNMD.US,D,20150501,000000,46.017,46.5467,45.1258,45.7538,179241.72587216,0
+CNMD.US,D,20150504,000000,46.6391,47.1906,45.9743,46.7295,136486.29251891,0
+CNMD.US,D,20150505,000000,46.6491,47.2105,46.0072,46.3906,148984.3442269,0
+CNMD.US,D,20150506,000000,46.4742,48.4158,46.1482,48.3641,259031.40536872,0
+CNMD.US,D,20150507,000000,48.3453,49.0298,47.8057,48.8381,201564.92282735,0
+CNMD.US,D,20150508,000000,49.2566,50.4588,48.8381,50.3267,303672.76745219,0
+CNMD.US,D,20150511,000000,50.3187,51.063,50.2044,50.5532,306958.55043203,0
+CNMD.US,D,20150512,000000,50.1249,50.2422,48.7726,48.9107,138912.63946053,0
+CNMD.US,D,20150513,000000,49.0925,49.1562,48.5937,48.7556,117773.9345627,0
+CNMD.US,D,20150514,000000,48.9484,50.5244,48.6891,50.5154,142409.75917108,0
+CNMD.US,D,20150515,000000,50.58,50.58,49.6946,49.9788,131578.24853955,0
+CNMD.US,D,20150518,000000,49.7483,51.0282,49.6092,50.9367,87661.469532789,0
+CNMD.US,D,20150519,000000,51.1921,51.3015,50.5443,51.1564,86114.685937076,0
+CNMD.US,D,20150520,000000,51.1177,51.3809,50.8175,51.1822,82987.908687964,0
+CNMD.US,D,20150521,000000,51.0183,51.1644,50.4588,50.7888,60734.150944286,0
+CNMD.US,D,20150522,000000,50.6824,51.3104,50.2998,50.4499,70489.856979976,0
+CNMD.US,D,20150526,000000,50.0962,50.5631,49.7653,50.0882,111966.19992973,0
+CNMD.US,D,20150527,000000,50.0236,50.8732,49.793,50.7888,111602.90202599,0
+CNMD.US,D,20150528,000000,50.8265,51.1782,50.6247,50.9269,82362.955784295,0
+CNMD.US,D,20150529,000000,51.2368,51.3015,50.4052,50.6625,164332.42270332,0
+CNMD.US,D,20150601,000000,51.0719,51.2289,50.0047,50.8086,154931.96364829,0
+CNMD.US,D,20150602,000000,50.4588,51.3174,50.4588,51.1822,110187.95229562,0
+CNMD.US,D,20150603,000000,51.3362,51.994,51.1177,51.9325,114562.6226213,0
+CNMD.US,D,20150604,000000,51.9513,52.0299,51.2101,51.3631,119930.57558131,0
+CNMD.US,D,20150605,000000,51.3809,51.9752,50.7161,51.1564,136268.91759591,0
+CNMD.US,D,20150608,000000,51.0888,51.3809,50.6724,50.891,62927.021116739,0
+CNMD.US,D,20150609,000000,50.8086,51.1365,50.424,50.6437,134756.35042326,0
+CNMD.US,D,20150610,000000,50.9,51.2915,50.7161,51.0799,346996.79724758,0
+CNMD.US,D,20150611,000000,51.1266,51.6513,50.9249,51.6144,315012.49260282,0
+CNMD.US,D,20150612,000000,51.5131,51.7764,51.1464,51.4654,107268.48631568,0
+CNMD.US,D,20150615,000000,51.8122,51.9345,50.6804,51.4932,205474.65234547,0
+CNMD.US,D,20150616,000000,51.4932,52.0318,51.1822,51.8966,116665.92627455,0
+CNMD.US,D,20150617,000000,52.1143,52.4292,51.7397,52.0874,159488.78610853,0
+CNMD.US,D,20150618,000000,52.4829,52.9232,52.1143,52.6459,118521.66404325,0
+CNMD.US,D,20150619,000000,52.7929,53.6842,52.319,53.4895,415426.62428584,0
+CNMD.US,D,20150622,000000,53.72,53.7639,53.0513,53.3405,110113.48125718,0
+CNMD.US,D,20150623,000000,53.2332,53.882,52.9867,53.873,147325.85407353,0
+CNMD.US,D,20150624,000000,53.8263,53.8263,53.1338,53.406,102134.01012483,0
+CNMD.US,D,20150625,000000,53.425,53.7796,53.2669,53.7549,67291.627788576,0
+CNMD.US,D,20150626,000000,53.882,54.3133,53.6198,54.1135,234857.50247174,0
+CNMD.US,D,20150629,000000,53.9108,54.1404,52.7204,52.943,91213.939339473,0
+CNMD.US,D,20150630,000000,51.1564,53.6655,51.1564,53.3405,104328.89302805,0
+CNMD.US,D,20150701,000000,53.7449,53.8263,52.0069,53.7726,179476.20900671,0
+CNMD.US,D,20150702,000000,53.8631,53.8631,52.8585,53.6108,106613.34245048,0
+CNMD.US,D,20150706,000000,52.9132,54.3133,52.9132,54.2059,85422.306552657,0
+CNMD.US,D,20150707,000000,54.3699,54.4524,53.6842,54.2855,95473.884011339,0
+CNMD.US,D,20150708,000000,53.873,54.1772,53.2669,53.7449,168115.35018301,0
+CNMD.US,D,20150709,000000,54.7813,55.5325,53.1238,53.1685,148124.90818868,0
+CNMD.US,D,20150710,000000,53.7032,53.7639,53.2948,53.5451,172267.61375875,0
+CNMD.US,D,20150713,000000,53.7726,54.4743,53.6942,54.4166,75045.673074835,0
+CNMD.US,D,20150714,000000,54.2686,54.8349,54.1295,54.7525,96718.757991755,0
+CNMD.US,D,20150715,000000,54.669,55.2334,54.0271,54.3977,86723.536994595,0
+CNMD.US,D,20150716,000000,54.7614,55.3666,54.2855,54.8926,171720.15098968,0
+CNMD.US,D,20150717,000000,54.9283,55.1112,54.5975,54.9453,93725.82733876,0
+CNMD.US,D,20150720,000000,54.8926,55.1579,54.4524,55.1013,91322.626800981,0
+CNMD.US,D,20150721,000000,54.981,55.2552,54.4166,54.7127,167239.81229864,0
+CNMD.US,D,20150722,000000,52.1789,53.0513,51.3819,52.7492,609649.10526912,0
+CNMD.US,D,20150723,000000,52.933,53.3226,52.143,52.8396,252774.83177435,0
+CNMD.US,D,20150724,000000,52.6936,53.5621,52.5336,52.8198,185592.89781267,0
+CNMD.US,D,20150727,000000,52.7134,52.8198,52.0486,52.4749,176196.46421917,0
+CNMD.US,D,20150728,000000,52.8198,53.3862,51.9543,52.8486,174123.35152746,0
+CNMD.US,D,20150729,000000,52.9867,53.0613,51.8022,52.2077,137199.80557641,0
+CNMD.US,D,20150730,000000,52.0149,52.2077,51.7397,52.0397,247312.2804682,0
+CNMD.US,D,20150731,000000,52.1053,52.4749,51.7397,51.9265,228418.77674281,0
+CNMD.US,D,20150803,000000,51.8778,52.4114,51.6423,52.0397,117839.34831268,0
+CNMD.US,D,20150804,000000,51.6144,52.2444,51.5856,51.8311,87935.200917327,0
+CNMD.US,D,20150805,000000,52.1987,52.6657,51.9881,52.3468,112511.64996803,0
+CNMD.US,D,20150806,000000,52.151,52.4193,50.9407,51.3372,92197.158319964,0
+CNMD.US,D,20150807,000000,51.1177,51.5579,50.4479,51.4485,130864.73548206,0
+CNMD.US,D,20150810,000000,51.7397,51.9443,50.9179,51.3372,152605.24687973,0
+CNMD.US,D,20150811,000000,51.0987,51.7675,50.8622,51.2736,120298.90531199,0
+CNMD.US,D,20150812,000000,50.6417,51.1733,50.2392,50.89,152493.54032207,0
+CNMD.US,D,20150813,000000,51.045,51.3641,50.6804,50.899,136326.28042281,0
+CNMD.US,D,20150814,000000,50.7431,51.3909,50.5611,51.3272,122015.76465765,0
+CNMD.US,D,20150817,000000,51.063,52.151,51.054,52.0874,83020.112380263,0
+CNMD.US,D,20150818,000000,52.1789,52.4571,51.9165,52.0586,134034.78644269,0
+CNMD.US,D,20150819,000000,51.7764,52.3288,51.221,51.9782,108799.16806525,0
+CNMD.US,D,20150820,000000,51.5131,51.696,50.9556,51.0093,95912.659318907,0
+CNMD.US,D,20150821,000000,50.0485,51.1077,49.8914,50.1667,252993.21306275,0
+CNMD.US,D,20150824,000000,47.6924,49.0488,47.3565,47.5215,461817.04940726,0
+CNMD.US,D,20150825,000000,47.8584,49.0408,47.5692,47.8762,154134.9222639,0
+CNMD.US,D,20150826,000000,48.866,48.866,47.767,48.6215,173684.5762199,0
+CNMD.US,D,20150827,000000,48.9504,49.2584,48.1366,48.7289,188869.62350405,0
+CNMD.US,D,20150828,000000,48.4705,49.2873,48.1366,49.2216,114262.72573677,0
+CNMD.US,D,20150831,000000,48.9704,49.3787,48.0432,48.5748,168334.73783679,0
+CNMD.US,D,20150901,000000,47.9041,48.0432,46.494,47.0356,185483.20398577,0
+CNMD.US,D,20150902,000000,47.5404,47.607,46.045,46.9025,325743.36669593,0
+CNMD.US,D,20150903,000000,46.9123,47.439,46.4304,46.6898,192691.79923373,0
+CNMD.US,D,20150904,000000,46.1204,46.8726,45.9743,46.3499,135232.36125005,0
+CNMD.US,D,20150908,000000,46.9373,47.6239,46.5954,47.4857,88263.27603262,0
+CNMD.US,D,20150909,000000,47.8027,47.8117,46.6044,46.6978,108581.79314223,0
+CNMD.US,D,20150910,000000,46.6898,47.2671,46.517,46.8239,75171.468747876,0
+CNMD.US,D,20150911,000000,46.485,47.4152,46.4663,47.3208,146569.06730452,0
+CNMD.US,D,20150914,000000,47.4152,47.5623,46.8925,47.1091,93249.816511971,0
+CNMD.US,D,20150915,000000,47.2075,47.6,46.972,47.3496,68662.297442033,0
+CNMD.US,D,20150916,000000,47.4241,47.7878,47.2354,47.3496,106631.4570274,0
+CNMD.US,D,20150917,000000,47.3307,48.1326,47.3307,47.6706,108783.06621911,0
+CNMD.US,D,20150918,000000,46.8925,48.1048,46.8925,47.4619,506508.72975995,0
+CNMD.US,D,20150921,000000,47.8435,48.5539,47.5623,47.7968,152332.52186057,0
+CNMD.US,D,20150922,000000,47.4788,47.9081,46.2555,47.5056,229151.4107426,0
+CNMD.US,D,20150923,000000,47.6169,48.0104,46.981,47.127,112466.36352574,0
+CNMD.US,D,20150924,000000,47.0008,47.1558,45.7041,46.5477,248420.28875636,0
+CNMD.US,D,20150925,000000,46.9909,46.9909,44.3527,44.8734,214246.13303529,0
+CNMD.US,D,20150928,000000,44.5822,44.5822,42.7459,43.681,157157.03751305,0
+CNMD.US,D,20150929,000000,43.7087,44.3815,43.1761,43.2775,111094.6875069,0
+CNMD.US,D,20150930,000000,43.681,44.1797,43.4058,43.8747,196073.18692507,0
+CNMD.US,D,20151001,000000,43.9492,43.9492,42.8254,43.3958,246236.47587235,0
+CNMD.US,D,20151002,000000,42.8174,44.759,42.7638,44.759,158208.68933967,0
+CNMD.US,D,20151005,000000,44.8734,45.2768,43.4832,44.3884,203764.8375575,0
+CNMD.US,D,20151006,000000,44.462,45.0155,43.2874,44.132,201406.92346201,0
+CNMD.US,D,20151007,000000,44.2146,44.609,43.5429,44.3437,245745.36956481,0
+CNMD.US,D,20151008,000000,44.3238,44.5545,42.727,43.5696,192265.10031077,0
+CNMD.US,D,20151009,000000,43.7754,44.132,43.3134,43.672,214787.55761206,0
+CNMD.US,D,20151012,000000,44.5912,45.4478,43.681,44.3437,253281.03356266,0
+CNMD.US,D,20151013,000000,44.0844,44.9221,43.9582,44.298,190960.85077267,0
+CNMD.US,D,20151014,000000,44.2246,44.759,43.837,43.9761,130572.8895206,0
+CNMD.US,D,20151015,000000,44.2543,45.2967,43.7555,45.259,147216.16024665,0
+CNMD.US,D,20151016,000000,45.4478,45.7845,45.0969,45.566,121105.00398483,0
+CNMD.US,D,20151019,000000,45.4855,46.1463,45.3732,45.9446,105300.03562393,0
+CNMD.US,D,20151020,000000,45.87,47.6964,44.9985,45.4199,244602.13848821,0
+CNMD.US,D,20151021,000000,45.6127,45.7935,44.1122,44.7929,131007.63936663,0
+CNMD.US,D,20151022,000000,38.9482,40.9166,36.7789,37.0164,1023900.294786,0
+CNMD.US,D,20151023,000000,37.3046,38.3251,36.8236,37.0741,248630.61912168,0
+CNMD.US,D,20151026,000000,36.9547,37.5151,36.6606,36.9827,183234.98371718,0
+CNMD.US,D,20151027,000000,36.917,38.0071,36.762,37.2856,313154.74210335,0
+CNMD.US,D,20151028,000000,37.3243,38.0249,35.8518,37.7269,290412.89714828,0
+CNMD.US,D,20151029,000000,37.7726,37.9037,36.937,37.4227,159731.32016617,0
+CNMD.US,D,20151030,000000,37.4606,37.7726,37.1287,37.2766,150810.89739947,0
+CNMD.US,D,20151102,000000,37.5151,38.7077,37.0254,38.5745,378260.54427717,0
+CNMD.US,D,20151103,000000,38.5745,38.5745,37.5151,38.0836,238509.60245148,0
+CNMD.US,D,20151104,000000,38.1412,38.5069,37.6901,37.8938,132641.97675079,0
+CNMD.US,D,20151105,000000,37.9594,38.1124,37.386,37.9415,125782.59029119,0
+CNMD.US,D,20151106,000000,37.7179,38.2873,36.9547,38.0648,118276.11088948,0
+CNMD.US,D,20151109,000000,37.9227,38.0001,37.2022,37.7089,121668.56860005,0
+CNMD.US,D,20151110,000000,37.7269,38.0746,37.369,37.9037,175835.1790462,0
+CNMD.US,D,20151111,000000,37.8938,37.8938,36.9468,37.0551,99670.427663994,0
+CNMD.US,D,20151112,000000,36.927,36.927,36.0445,36.128,124805.409503,0
+CNMD.US,D,20151113,000000,35.8787,36.3099,34.8681,35.2357,243298.8953155,0
+CNMD.US,D,20151116,000000,35.6103,38.9849,35.6103,38.1213,613687.64955644,0
+CNMD.US,D,20151117,000000,37.9922,38.7652,37.4606,38.332,231762.92891493,0
+CNMD.US,D,20151118,000000,38.5546,38.9152,38.1124,38.8586,213810.37682388,0
+CNMD.US,D,20151119,000000,38.7554,38.7554,37.8838,38.4344,216206.53280397,0
+CNMD.US,D,20151120,000000,38.4512,39.0663,37.8938,38.8875,335457.81175086,0
+CNMD.US,D,20151123,000000,38.7454,39.1697,38.4969,38.9322,111531.4500837,0
+CNMD.US,D,20151124,000000,38.7354,39.3842,38.3598,39.102,145914.9298047,0
+CNMD.US,D,20151125,000000,39.1697,39.7867,38.9482,39.583,133726.83863509,0
+CNMD.US,D,20151127,000000,39.5175,39.8861,39.0563,39.4796,74425.751998088,0
+CNMD.US,D,20151130,000000,39.593,39.593,38.7454,39.0563,195529.74961753,0
+CNMD.US,D,20151201,000000,39.2333,39.7013,38.4969,38.8675,167289.12420248,0
+CNMD.US,D,20151202,000000,38.7554,39.0932,38.5546,38.8218,194225.50007944,0
+CNMD.US,D,20151203,000000,38.9152,39.102,38.5069,38.7264,330764.12359835,0
+CNMD.US,D,20151204,000000,38.6917,39.3355,38.646,39.1787,100436.27172147,0
+CNMD.US,D,20151207,000000,39.0663,39.4261,38.7165,39.102,117623.98612043,0
+CNMD.US,D,20151208,000000,38.7077,39.0306,38.5466,38.9232,82753.425553415,0
+CNMD.US,D,20151209,000000,38.6917,39.4986,38.1969,38.3251,95098.509722985,0
+CNMD.US,D,20151210,000000,38.2516,38.6093,37.6901,38.2516,124478.3407531,0
+CNMD.US,D,20151211,000000,37.6772,38.3797,37.5481,37.9305,105039.38698939,0
+CNMD.US,D,20151214,000000,37.8818,38.2356,37.2569,37.7239,124494.44259925,0
+CNMD.US,D,20151215,000000,38.0001,38.6927,37.9664,38.0915,284361.6220923,0
+CNMD.US,D,20151216,000000,38.4522,38.9709,38.0826,38.7761,160806.11839662,0
+CNMD.US,D,20151217,000000,38.8805,39.5145,38.648,39.2948,187658.96594669,0
+CNMD.US,D,20151218,000000,39.3227,40.0332,39.0057,39.3405,391783.0759464,0
+CNMD.US,D,20151221,000000,39.6267,39.8851,38.638,39.2293,125720.19563736,0
+CNMD.US,D,20151222,000000,39.3317,39.8464,38.7672,39.5423,119543.12490834,0
+CNMD.US,D,20151223,000000,39.59,39.8951,39.5046,39.6804,111209.41316071,0
+CNMD.US,D,20151224,000000,39.747,40.6046,39.747,40.208,58991.126098627,0
+CNMD.US,D,20151228,000000,39.9686,40.6224,39.8553,40.5419,79162.713862127,0
+CNMD.US,D,20151229,000000,40.688,41.2663,40.5678,41.1282,91817.75857007,0
+CNMD.US,D,20151230,000000,41.1759,41.2624,40.7168,40.9662,56027.380041777,0
+CNMD.US,D,20151231,000000,40.7715,41.0567,40.5956,40.678,89926.798012916,0
+CNMD.US,D,20160104,000000,40.1703,40.208,38.8051,39.2204,190606.61015739,0
+CNMD.US,D,20160105,000000,39.5522,39.7321,39.1836,39.3505,194878.63121387,0
+CNMD.US,D,20160106,000000,38.9262,39.9596,38.9262,39.2204,129076.42419409,0
+CNMD.US,D,20160107,000000,38.6748,39.0106,37.4924,38.3251,126874.49673319,0
+CNMD.US,D,20160108,000000,38.3071,38.9172,37.6115,37.7159,304832.10037495,0
+CNMD.US,D,20160111,000000,37.7059,37.863,36.3009,36.6825,115970.52779398,0
+CNMD.US,D,20160112,000000,36.91,37.8253,36.6725,37.8253,194565.65157934,0
+CNMD.US,D,20160113,000000,37.9207,38.4155,36.6527,36.8266,180877.06962169,0
+CNMD.US,D,20160114,000000,37.0034,37.2718,36.291,36.9577,207026.46776811,0
+CNMD.US,D,20160115,000000,36.0893,36.7093,34.8879,36.0605,556699.19057262,0
+CNMD.US,D,20160119,000000,36.2642,36.2642,34.6007,34.9516,229025.61506956,0
+CNMD.US,D,20160120,000000,34.4656,35.813,33.9479,35.4156,233884.34714509,0
+CNMD.US,D,20160121,000000,35.4633,36.1827,34.6267,35.7196,254979.77833142,0
+CNMD.US,D,20160122,000000,36.0336,36.2542,35.2953,36.0982,190703.22123429,0
+CNMD.US,D,20160125,000000,36.0247,36.1628,35.2685,35.3589,101066.25645206,0
+CNMD.US,D,20160126,000000,35.5378,36.136,35.1473,36.0982,180251.11035264,0
+CNMD.US,D,20160127,000000,36.0426,36.1727,35.341,35.6252,185289.98183198,0
+CNMD.US,D,20160128,000000,38.5566,38.8338,32.8142,33.9668,455607.77498596,0
+CNMD.US,D,20160129,000000,33.9002,34.1397,33.4381,34.1129,247084.84189135,0
+CNMD.US,D,20160201,000000,34.0313,35.0648,33.6896,34.548,227807.91295452,0
+CNMD.US,D,20160202,000000,34.3085,35.1384,33.8435,34.5193,185473.14033193,0
+CNMD.US,D,20160203,000000,34.557,34.7518,33.5196,33.9102,146713.98391986,0
+CNMD.US,D,20160204,000000,33.8525,34.6961,33.2553,34.106,213344.42965094,0
+CNMD.US,D,20160205,000000,34.0224,35.2387,33.5594,33.6051,139266.88007583,0
+CNMD.US,D,20160208,000000,33.4302,34.3712,32.8677,33.9956,149048.7516115,0
+CNMD.US,D,20160209,000000,33.7631,34.1297,32.9473,33.7631,95274.623665243,0
+CNMD.US,D,20160210,000000,33.9569,34.5839,32.7953,33.7353,107157.7861234,0
+CNMD.US,D,20160211,000000,33.2354,33.7711,33.0148,33.3924,77186.212247304,0
+CNMD.US,D,20160212,000000,33.5972,33.9379,32.8479,33.8435,132537.31475081,0
+CNMD.US,D,20160216,000000,34.1397,34.8233,33.7064,34.557,115896.05675553,0
+CNMD.US,D,20160217,000000,34.7151,35.0469,32.9861,34.4456,122778.58961897,0
+CNMD.US,D,20160218,000000,34.4456,34.5293,33.9201,34.0603,85157.632456578,0
+CNMD.US,D,20160219,000000,34.0313,35.3321,33.6319,35.2685,256104.8948311,0
+CNMD.US,D,20160222,000000,35.4633,35.8041,34.6763,35.0559,118792.37633163,0
+CNMD.US,D,20160223,000000,34.9426,35.5507,34.7618,35.2308,81771.21293831,0
+CNMD.US,D,20160224,000000,35.038,36.1082,34.9516,36.0247,149191.65549608,0
+CNMD.US,D,20160225,000000,36.1926,36.45,35.7196,36.3009,140174.62165248,0
+CNMD.US,D,20160226,000000,36.442,36.5524,36.0426,36.3188,81598.118092205,0
+CNMD.US,D,20160229,000000,36.2363,37.0869,34.2698,36.6915,202376.05332713,0
+CNMD.US,D,20160301,000000,36.8077,36.92,35.9691,36.8176,141296.71905602,0
+CNMD.US,D,20160302,000000,36.6527,37.1615,36.5524,37.0491,105673.39718152,0
+CNMD.US,D,20160303,000000,36.8931,37.3096,36.1956,36.93,283608.86078482,0
+CNMD.US,D,20160304,000000,37.0591,38.4791,37.0591,37.873,252070.37600532,0
+CNMD.US,D,20160307,000000,37.6395,38.5079,37.6395,38.4432,214952.6015351,0
+CNMD.US,D,20160308,000000,38.3797,38.3797,37.2906,37.3453,144542.24742048,0
+CNMD.US,D,20160309,000000,37.3195,38.0339,37.3195,37.6007,127690.65905988,0
+CNMD.US,D,20160310,000000,37.8332,38.7136,36.8931,37.6205,172553.4215279,0
+CNMD.US,D,20160311,000000,37.8928,38.6708,37.5838,38.633,79647.781977374,0
+CNMD.US,D,20160314,000000,38.5616,38.9679,38.2346,38.5794,125774.53936811,0
+CNMD.US,D,20160315,000000,38.3011,38.4642,37.2796,37.399,132515.17471236,0
+CNMD.US,D,20160316,000000,37.372,37.6872,36.4162,36.9458,125268.3375798,0
+CNMD.US,D,20160317,000000,36.8991,36.8991,35.7863,36.6488,251599.39700545,0
+CNMD.US,D,20160318,000000,36.8793,37.7437,36.4718,37.5004,325346.8587345,0
+CNMD.US,D,20160321,000000,37.4556,37.9504,37.2339,37.3443,98815.017087314,0
+CNMD.US,D,20160322,000000,37.2142,38.4642,37.0461,37.1495,134440.35169257,0
+CNMD.US,D,20160323,000000,36.9925,37.4227,36.5642,36.6099,162607.51243457,0
+CNMD.US,D,20160324,000000,36.4718,36.7769,35.7107,36.1559,168475.6289906,0
+CNMD.US,D,20160328,000000,36.1847,36.8893,36.1847,36.7679,96550.694972572,0
+CNMD.US,D,20160329,000000,36.6676,38.633,36.5971,38.2446,175368.22550788,0
+CNMD.US,D,20160330,000000,38.329,38.652,37.9315,37.9752,159256.31570477,0
+CNMD.US,D,20160331,000000,38.1432,39.1984,37.864,38.9242,374635.61616281,0
+CNMD.US,D,20160401,000000,38.7921,39.8305,38.3191,39.7181,131698.00602028,0
+CNMD.US,D,20160404,000000,39.8672,40.2389,39.4589,39.6178,87356.540821338,0
+CNMD.US,D,20160405,000000,39.3982,39.5989,37.229,38.5228,89879.498839853,0
+CNMD.US,D,20160406,000000,37.1218,40.6284,37.1218,38.8586,84176.426206857,0
+CNMD.US,D,20160407,000000,38.8298,39.276,38.3191,38.652,120641.06954265,0
+CNMD.US,D,20160408,000000,38.7821,39.0863,38.2823,38.4831,54910.314465171,0
+CNMD.US,D,20160411,000000,38.6063,39.1906,37.854,37.8828,155406.96810969,0
+CNMD.US,D,20160412,000000,37.9504,38.5228,37.5301,38.5129,219330.29095692,0
+CNMD.US,D,20160413,000000,38.7642,39.8474,38.5893,39.8394,209588.67403662,0
+CNMD.US,D,20160414,000000,39.9418,40.8142,39.4758,39.9418,64439.588289387,0
+CNMD.US,D,20160415,000000,39.7181,40.38,39.7053,40.2766,58398.376887257,0
+CNMD.US,D,20160418,000000,40.2667,40.5469,38.9442,40.2667,42382.071795653,0
+CNMD.US,D,20160419,000000,39.9219,40.7963,38.4105,39.8126,182703.62279426,0
+CNMD.US,D,20160420,000000,39.9119,40.37,39.7957,40.0451,239753.47006651,0
+CNMD.US,D,20160421,000000,40.0649,40.3898,39.7103,39.8971,150912.54030329,0
+CNMD.US,D,20160422,000000,40.0262,40.1743,39.3595,39.8672,189143.35488858,0
+CNMD.US,D,20160425,000000,39.9418,40.6552,39.7758,39.9418,61166.888059547,0
+CNMD.US,D,20160426,000000,39.9905,41.3826,39.9905,40.999,162003.69320397,0
+CNMD.US,D,20160427,000000,41.009,41.5574,40.6006,41.2028,340823.75198011,0
+CNMD.US,D,20160428,000000,41.7602,42.4865,39.0683,39.3395,489284.78620716,0
+CNMD.US,D,20160429,000000,39.3495,39.3952,38.0658,38.4393,319029.90321707,0
+CNMD.US,D,20160502,000000,38.3738,39.4589,38.3011,39.4151,199210.02782803,0
+CNMD.US,D,20160503,000000,39.2084,39.6556,38.7731,38.8298,139699.61719108,0
+CNMD.US,D,20160504,000000,38.5893,40.4425,38.5893,39.7857,210191.48690182,0
+CNMD.US,D,20160505,000000,39.9318,40.221,39.0037,39.904,221799.91161006,0
+CNMD.US,D,20160506,000000,39.6456,40.0649,39.3495,39.8305,203927.86874976,0
+CNMD.US,D,20160509,000000,39.7103,40.2886,39.6556,39.7659,258393.36971506,0
+CNMD.US,D,20160510,000000,39.8573,39.8573,39.2184,39.3495,91150.53832026,0
+CNMD.US,D,20160511,000000,39.2661,39.3694,38.4831,38.5228,55804.97329184,0
+CNMD.US,D,20160512,000000,38.7344,38.7344,37.4914,37.874,189042.71835015,0
+CNMD.US,D,20160513,000000,37.7716,38.0011,37.2339,37.4744,62863.620097526,0
+CNMD.US,D,20160516,000000,37.5918,37.9752,37.3175,37.7059,84709.799860552,0
+CNMD.US,D,20160517,000000,37.6582,37.696,36.6021,36.936,211611.46845911,0
+CNMD.US,D,20160518,000000,36.8713,37.1595,36.5543,36.7948,142001.17482505,0
+CNMD.US,D,20160519,000000,36.6576,37.1296,36.1479,36.1648,326858.41954176,0
+CNMD.US,D,20160520,000000,36.4063,36.4629,36.0088,36.3317,789813.66819871,0
+CNMD.US,D,20160523,000000,36.4629,36.8464,36.129,36.1648,136432.95515355,0
+CNMD.US,D,20160524,000000,36.294,37.0751,36.2493,36.7143,111106.76389152,0
+CNMD.US,D,20160525,000000,36.7143,36.916,36.4063,36.8793,87773.176090451,0
+CNMD.US,D,20160526,000000,36.8136,36.8136,36.1747,36.284,93618.146242636,0
+CNMD.US,D,20160527,000000,36.3029,36.8941,36.2244,36.6676,212502.10182425,0
+CNMD.US,D,20160531,000000,36.6676,37.1028,36.294,36.9537,190555.2855228,0
+CNMD.US,D,20160601,000000,36.8613,38.1333,36.3496,38.1045,210825.49709396,0
+CNMD.US,D,20160602,000000,38.1045,39.1816,38.0131,39.1527,157624.99741676,0
+CNMD.US,D,20160603,000000,39.104,39.104,38.4741,38.8208,100004.54097159,0
+CNMD.US,D,20160606,000000,38.6907,39.6556,38.6907,39.2471,113010.80719866,0
+CNMD.US,D,20160607,000000,39.1984,39.7003,38.7921,39.5333,87575.928475122,0
+CNMD.US,D,20160608,000000,39.4758,39.8305,38.7344,39.757,95709.373511273,0
+CNMD.US,D,20160609,000000,39.6367,40.0262,39.3227,39.8444,161752.1018579,0
+CNMD.US,D,20160610,000000,39.6814,39.9517,39.2661,39.8971,190183.93669597,0
+CNMD.US,D,20160613,000000,39.7093,40.4455,39.7093,40.223,173666.46164298,0
+CNMD.US,D,20160614,000000,40.1017,40.4257,39.4569,40.2866,118769.2299278,0
+CNMD.US,D,20160615,000000,40.372,40.372,39.9169,40.1475,361324.42122429,0
+CNMD.US,D,20160616,000000,39.8573,40.382,39.1964,40.2786,167540.71554855,0
+CNMD.US,D,20160617,000000,40.2587,40.6493,39.8672,40.1296,427694.21832081,0
+CNMD.US,D,20160620,000000,40.2507,41.5187,40.1524,41.2097,382847.55769893,0
+CNMD.US,D,20160621,000000,41.3359,41.3359,40.7168,41.1054,221996.15286002,0
+CNMD.US,D,20160622,000000,41.0686,41.8069,41.0279,41.5087,117351.26110128,0
+CNMD.US,D,20160623,000000,41.928,42.4796,41.928,42.422,121429.05363858,0
+CNMD.US,D,20160624,000000,40.849,41.461,40.056,41.2196,205516.91969162,0
+CNMD.US,D,20160627,000000,40.9235,41.1998,40.3631,40.9782,197646.13602077,0
+CNMD.US,D,20160628,000000,41.0149,41.6419,40.9692,41.461,133341.40069288,0
+CNMD.US,D,20160629,000000,41.8606,42.9238,41.8356,42.8065,131404.14732806,0
+CNMD.US,D,20160630,000000,42.9526,44.5574,42.7489,44.5028,293353.49680127,0
+CNMD.US,D,20160701,000000,44.6329,45.3314,44.3437,45.3116,142917.97369016,0
+CNMD.US,D,20160705,000000,45.4258,45.9386,44.0536,45.0324,155720.95410961,0
+CNMD.US,D,20160706,000000,44.7273,45.3116,44.6041,44.7998,176704.67873826,0
+CNMD.US,D,20160707,000000,44.6607,44.8824,43.9751,44.5126,239726.29820113,0
+CNMD.US,D,20160708,000000,44.8544,45.6404,44.756,45.3871,105163.16993166,0
+CNMD.US,D,20160711,000000,45.6871,46.1055,45.4546,45.9923,113501.91350622,0
+CNMD.US,D,20160712,000000,45.9663,46.6938,45.9663,46.2466,139817.36194105,0
+CNMD.US,D,20160713,000000,46.5706,46.6094,45.5729,45.8342,134992.84628858,0
+CNMD.US,D,20160714,000000,46.1244,46.2188,45.7776,46.1334,78750.104054553,0
+CNMD.US,D,20160715,000000,46.4781,46.6371,46.0777,46.6183,99570.797490945,0
+CNMD.US,D,20160718,000000,46.7652,46.7652,46.0867,46.1244,124307.25863777,0
+CNMD.US,D,20160719,000000,45.9296,46.1611,45.5917,45.6306,125677.92829122,0
+CNMD.US,D,20160720,000000,45.6404,46.1244,45.6404,45.8442,116495.8505246,0
+CNMD.US,D,20160721,000000,45.6504,45.9246,45.1556,45.2817,93275.982011964,0
+CNMD.US,D,20160722,000000,45.237,45.2817,44.8923,45.0245,92000.917070018,0
+CNMD.US,D,20160725,000000,44.781,45.2817,44.5285,44.8824,116050.03065934,0
+CNMD.US,D,20160726,000000,44.8544,45.5063,44.8177,45.0889,120845.36171567,0
+CNMD.US,D,20160727,000000,45.0702,45.2191,44.7909,44.9409,226200.74743574,0
+CNMD.US,D,20160728,000000,39.5313,39.5363,35.7097,37.2211,1580749.4338009,0
+CNMD.US,D,20160729,000000,37.08,38.4135,37.0234,37.8928,452184.11994846,0
+CNMD.US,D,20160801,000000,38.0369,38.4225,37.37,37.4537,234780.01233716,0
+CNMD.US,D,20160802,000000,37.4537,38.2933,36.7083,37.0422,298555.39947289,0
+CNMD.US,D,20160803,000000,37.1257,37.396,36.3904,37.3343,156441.51172478,0
+CNMD.US,D,20160804,000000,37.396,37.5828,36.8941,36.9508,147635.81461191,0
+CNMD.US,D,20160805,000000,37.2399,37.4984,36.5861,36.7372,227791.81110837,0
+CNMD.US,D,20160808,000000,36.604,36.7133,36.1389,36.3904,110099.3921418,0
+CNMD.US,D,20160809,000000,36.5116,37.2479,36.4291,37.0134,149210.77643839,0
+CNMD.US,D,20160810,000000,37.1455,37.1455,35.9701,36.13,138754.6400952,0
+CNMD.US,D,20160811,000000,36.3049,36.5951,36.0823,36.3049,92350.12585838,0
+CNMD.US,D,20160812,000000,36.296,36.3049,35.6809,36.0625,65997.441904329,0
+CNMD.US,D,20160815,000000,36.2592,37.08,36.1112,36.8663,262373.54481008,0
+CNMD.US,D,20160816,000000,36.6716,37.0521,36.6428,36.8663,251118.35435174,0
+CNMD.US,D,20160817,000000,36.931,37.2211,36.6328,37.0044,220265.20439897,0
+CNMD.US,D,20160818,000000,36.931,37.695,36.7183,37.3343,226670.72007022,0
+CNMD.US,D,20160819,000000,37.3343,37.406,36.6994,37.3243,136019.3389806,0
+CNMD.US,D,20160822,000000,37.2569,37.874,36.911,37.8441,105048.44427785,0
+CNMD.US,D,20160823,000000,37.8441,38.3211,37.7626,37.8173,151025.25322632,0
+CNMD.US,D,20160824,000000,37.874,38.0905,37.1734,37.3145,125138.51644523,0
+CNMD.US,D,20160825,000000,37.2211,37.4625,35.828,37.2112,75824.599882307,0
+CNMD.US,D,20160826,000000,37.5381,37.6572,37.2399,37.4158,96092.798722703,0
+CNMD.US,D,20160829,000000,37.5381,37.874,37.3195,37.6483,95191.095338343,0
+CNMD.US,D,20160830,000000,37.5549,38.0369,37.3145,37.8173,70754.531076054,0
+CNMD.US,D,20160831,000000,37.864,38.183,37.5381,38.0369,113128.55194864,0
+CNMD.US,D,20160901,000000,37.864,38.183,37.4447,37.8173,121166.39227327,0
+CNMD.US,D,20160902,000000,38.0766,38.2267,37.6385,38.2177,110509.98921861,0
+CNMD.US,D,20160906,000000,38.3478,39.5642,38.2366,39.3008,148947.10870768,0
+CNMD.US,D,20160907,000000,39.2154,39.7748,38.9362,39.6079,155370.73895586,0
+CNMD.US,D,20160908,000000,39.4738,39.4738,38.9909,39.2441,121826.5679654,0
+CNMD.US,D,20160909,000000,38.9192,39.0455,37.9315,37.9931,70017.871614726,0
+CNMD.US,D,20160912,000000,37.8441,37.9832,37.2956,37.9177,110297.64612251,0
+CNMD.US,D,20160913,000000,37.8263,37.864,36.8406,36.907,131462.51652035,0
+CNMD.US,D,20160914,000000,36.8216,36.9587,36.0276,36.0535,112505.61177573,0
+CNMD.US,D,20160915,000000,36.0276,36.3069,35.7077,36.297,132085.45669325,0
+CNMD.US,D,20160916,000000,36.4023,36.9925,36.4023,36.5424,229352.68381946,0
+CNMD.US,D,20160919,000000,36.7491,37.2639,36.4808,37.2072,91465.530685555,0
+CNMD.US,D,20160920,000000,37.3214,37.393,36.5225,37.0859,66829.706077169,0
+CNMD.US,D,20160921,000000,37.0771,37.5628,36.7491,37.0948,71129.905364409,0
+CNMD.US,D,20160922,000000,37.393,37.7696,37.1098,37.5161,180376.90602568,0
+CNMD.US,D,20160923,000000,37.4427,37.5628,36.916,37.3214,125463.57246435,0
+CNMD.US,D,20160926,000000,37.0184,37.0771,36.5891,36.6358,77606.872977953,0
+CNMD.US,D,20160927,000000,36.7123,37.2449,36.5057,37.2172,57046.828176102,0
+CNMD.US,D,20160928,000000,37.1515,38.0101,36.8703,37.9832,156108.40478258,0
+CNMD.US,D,20160929,000000,38.0021,38.019,36.8316,36.9925,75196.627882485,0
+CNMD.US,D,20160930,000000,37.2836,37.6941,36.9727,37.5361,72904.127536982,0
+CNMD.US,D,20161003,000000,37.5161,37.6175,37.0859,37.1882,107152.75429648,0
+CNMD.US,D,20161004,000000,37.3116,37.6762,37.0422,37.4527,92219.298358417,0
+CNMD.US,D,20161005,000000,37.4427,38.4989,37.375,38.164,92161.935531512,0
+CNMD.US,D,20161006,000000,38.019,38.6182,37.384,37.8063,66599.248404157,0
+CNMD.US,D,20161007,000000,37.7229,38.2068,37.5361,37.6941,71359.356672036,0
+CNMD.US,D,20161010,000000,37.7417,38.659,37.7417,38.4889,48516.875178525,0
+CNMD.US,D,20161011,000000,38.4602,38.4602,36.7312,36.8703,146819.65228522,0
+CNMD.US,D,20161012,000000,36.6169,37.2639,36.5424,36.9537,48897.281293801,0
+CNMD.US,D,20161013,000000,36.7749,37.393,36.607,37.0372,75408.970978578,0
+CNMD.US,D,20161014,000000,37.0948,37.1972,36.449,36.7402,51374.952870021,0
+CNMD.US,D,20161017,000000,36.6169,36.916,36.3437,36.7929,62575.799597608,0
+CNMD.US,D,20161018,000000,37.1695,38.0379,36.7123,37.8063,67453.652615453,0
+CNMD.US,D,20161019,000000,37.9415,37.9931,37.4227,37.7696,53749.975177039,0
+CNMD.US,D,20161020,000000,37.5808,38.019,37.4527,37.5977,98466.814664337,0
+CNMD.US,D,20161021,000000,37.2926,37.2926,36.7222,36.916,99544.631990953,0
+CNMD.US,D,20161024,000000,37.1415,37.5161,37.1415,37.3026,86456.850167747,0
+CNMD.US,D,20161025,000000,37.2926,37.3523,36.5225,36.7491,77967.151785544,0
+CNMD.US,D,20161026,000000,36.5225,36.6547,35.5219,35.7077,100579.17560604,0
+CNMD.US,D,20161027,000000,35.9998,36.4211,35.2308,35.3709,247513.55354508,0
+CNMD.US,D,20161028,000000,36.1866,38.331,36.1866,37.4794,650755.10575744,0
+CNMD.US,D,20161031,000000,37.2836,37.7796,36.7123,37.4794,267525.12921246,0
+CNMD.US,D,20161101,000000,37.4964,37.5888,36.3635,36.8703,192433.16332995,0
+CNMD.US,D,20161102,000000,36.7849,37.1316,36.3824,36.7659,127234.77554078,0
+CNMD.US,D,20161103,000000,36.8893,37.3573,36.5891,36.7123,116495.8505246,0
+CNMD.US,D,20161104,000000,36.6945,37.5888,36.6268,37.2639,201823.55873113,0
+CNMD.US,D,20161107,000000,37.9504,38.7047,37.4964,38.4702,142417.81009416,0
+CNMD.US,D,20161108,000000,38.4065,39.4271,37.9315,39.2224,162215.02993469,0
+CNMD.US,D,20161109,000000,39.116,40.057,36.6646,39.9616,289839.2688792,0
+CNMD.US,D,20161110,000000,40.5628,41.3239,39.7371,41.1302,306089.05073997,0
+CNMD.US,D,20161111,000000,41.169,42.0264,41.0924,41.7889,238680.68456681,0
+CNMD.US,D,20161114,000000,42.1635,42.4836,41.6857,41.9777,256318.24429257,0
+CNMD.US,D,20161115,000000,41.938,42.2352,41.3965,41.9679,205690.01453772,0
+CNMD.US,D,20161116,000000,41.948,42.1438,41.314,41.6857,256145.14944646,0
+CNMD.US,D,20161117,000000,41.8079,42.6475,41.8079,42.0165,170606.10450923,0
+CNMD.US,D,20161118,000000,42.1635,43.671,42.1635,42.7697,340692.92448015,0
+CNMD.US,D,20161121,000000,42.894,43.988,42.5581,43.5249,142150.11690192,0
+CNMD.US,D,20161122,000000,43.5349,43.675,42.0911,42.258,269332.56144272,0
+CNMD.US,D,20161123,000000,41.9777,42.4647,41.48,42.2669,159722.26287771,0
+CNMD.US,D,20161125,000000,42.2849,42.6525,41.9877,42.2352,63356.739135848,0
+CNMD.US,D,20161128,000000,42.3116,42.6326,41.8277,41.8366,193179.88644513,0
+CNMD.US,D,20161129,000000,42.0821,42.2759,41.7889,41.8706,111565.66650676,0
+CNMD.US,D,20161130,000000,41.8366,41.8566,40.7874,40.8341,151398.61478391,0
+CNMD.US,D,20161201,000000,40.7874,41.1351,40.2886,40.693,141227.27984449,0
+CNMD.US,D,20161202,000000,40.8063,41.1123,40.5062,40.6264,95436.64849212,0
+CNMD.US,D,20161205,000000,40.7963,41.47,40.6165,41.0835,165289.47618381,0
+CNMD.US,D,20161206,000000,41.1968,41.5844,40.4485,41.1779,123098.61381119,0
+CNMD.US,D,20161207,000000,41.1024,41.8229,40.5251,41.7245,111865.5633913,0
+CNMD.US,D,20161208,000000,41.7145,42.3971,40.9473,42.3573,133793.25875045,0
+CNMD.US,D,20161209,000000,42.3872,43.4206,42.3872,42.8284,121068.774831,0
+CNMD.US,D,20161212,000000,42.6525,43.2785,42.1975,42.7936,105699.56268152,0
+CNMD.US,D,20161213,000000,43.0281,43.2637,42.3951,42.4777,108537.51306531,0
+CNMD.US,D,20161214,000000,42.4339,42.5929,42.0514,42.1995,61826.057386283,0
+CNMD.US,D,20161215,000000,42.3753,42.8194,42.0175,42.3951,158202.65114737,0
+CNMD.US,D,20161216,000000,42.5481,42.6982,41.9837,42.1606,243101.64770017,0
+CNMD.US,D,20161219,000000,42.1895,42.4727,41.6061,41.9163,111633.09298752,0
+CNMD.US,D,20161220,000000,41.9163,42.2839,41.4084,41.7542,95075.363319145,0
+CNMD.US,D,20161221,000000,41.6241,41.6241,41.1521,41.1521,74179.192478928,0
+CNMD.US,D,20161222,000000,41.0308,41.2594,40.7884,40.9881,100870.01520211,0
+CNMD.US,D,20161223,000000,41.0308,41.4363,40.9305,41.0944,92810.03483902,0
+CNMD.US,D,20161227,000000,41.003,41.6419,41.003,41.4084,104899.50220097,0
+CNMD.US,D,20161228,000000,41.4084,41.8763,41.1798,41.3706,69938.368749363,0
+CNMD.US,D,20161229,000000,41.3896,41.8763,41.2982,41.7382,50505.45317796,0
+CNMD.US,D,20161230,000000,41.6021,41.8963,41.3806,41.5684,62271.877251541,0
+CNMD.US,D,20170103,000000,42.0224,42.0224,41.2782,41.5883,76681.01682437,0
+CNMD.US,D,20170104,000000,41.8406,43.0132,41.6508,42.6316,146324.52051613,0
+CNMD.US,D,20170105,000000,42.5293,42.9695,41.7285,41.964,84107.993360722,0
+CNMD.US,D,20170106,000000,42.1606,42.404,41.5037,42.2372,317283.85927526,0
+CNMD.US,D,20170109,000000,42.0604,42.5481,41.8376,42.0981,164979.51564544,0
+CNMD.US,D,20170110,000000,42.0514,42.9029,41.8179,42.8671,89284.736897713,0
+CNMD.US,D,20170111,000000,42.9695,43.1196,42.3653,42.8473,139647.28619109,0
+CNMD.US,D,20170112,000000,42.727,42.727,41.484,41.944,128108.30069437,0
+CNMD.US,D,20170113,000000,42.1139,42.3951,41.934,42.2083,95088.446069141,0
+CNMD.US,D,20170117,000000,42.0324,42.2372,41.3706,41.8229,62049.470501604,0
+CNMD.US,D,20170118,000000,41.964,41.964,41.0944,41.3459,92306.852146855,0
+CNMD.US,D,20170119,000000,41.2982,41.3269,40.8351,41.0577,73040.99322925,0
+CNMD.US,D,20170120,000000,41.0308,41.4084,40.693,40.9006,148429.83690014,0
+CNMD.US,D,20170123,000000,40.7884,41.1143,40.1524,40.2964,124445.13069542,0
+CNMD.US,D,20170124,000000,40.3551,41.0497,40.1554,40.6075,119823.90085058,0
+CNMD.US,D,20170125,000000,40.9106,41.484,40.8401,41.2782,71358.350306652,0
+CNMD.US,D,20170126,000000,41.0219,41.0219,40.0352,40.2587,106383.89114286,0
+CNMD.US,D,20170127,000000,40.2786,41.0854,39.8831,40.8649,132438.69094315,0
+CNMD.US,D,20170130,000000,40.5628,41.1521,40.0729,40.9483,155439.171802,0
+CNMD.US,D,20170131,000000,40.8907,42.0514,40.7933,41.964,173855.65833523,0
+CNMD.US,D,20170201,000000,42.1508,42.2649,41.3896,41.6608,267725.39592395,0
+CNMD.US,D,20170202,000000,39.4966,39.7043,38.4989,39.0633,558058.79020686,0
+CNMD.US,D,20170203,000000,39.3784,40.3451,38.9073,40.2876,340495.67686481,0
+CNMD.US,D,20170206,000000,40.1008,40.3154,39.8583,40.2687,122738.33500359,0
+CNMD.US,D,20170207,000000,40.2409,40.8251,39.9984,40.5439,153082.26407189,0
+CNMD.US,D,20170208,000000,40.4754,40.5628,40.1296,40.2876,114506.26615978,0
+CNMD.US,D,20170209,000000,40.4952,40.7884,39.9865,40.693,188976.29823478,0
+CNMD.US,D,20170210,000000,40.9394,41.1044,40.693,41.0854,58676.133733332,0
+CNMD.US,D,20170213,000000,41.2683,41.6708,40.1892,41.2097,96630.197837935,0
+CNMD.US,D,20170214,000000,41.1798,41.464,39.9636,40.9106,194657.23082932,0
+CNMD.US,D,20170215,000000,40.6532,41.1223,40.5628,40.7218,127619.2071176,0
+CNMD.US,D,20170216,000000,40.7218,41.0904,40.374,40.8351,497342.75383948,0
+CNMD.US,D,20170217,000000,40.8738,41.0577,40.5896,40.9394,187793.81890819,0
+CNMD.US,D,20170221,000000,41.0219,41.2147,40.3064,40.5052,191974.2607147,0
+CNMD.US,D,20170222,000000,40.4008,40.5052,39.4231,39.5542,215154.88097735,0
+CNMD.US,D,20170223,000000,39.5731,39.6019,38.8021,39.2541,402122.47390499,0
+CNMD.US,D,20170224,000000,38.7534,40.384,38.7534,40.1475,129318.95825173,0
+CNMD.US,D,20170227,000000,40.1196,40.2964,39.7619,39.9497,107205.08529647,0
+CNMD.US,D,20170228,000000,39.7907,40.4375,39.1587,39.1687,154266.75612925,0
+CNMD.US,D,20170301,000000,39.5254,40.223,39.119,39.4589,224907.56791688,0
+CNMD.US,D,20170302,000000,39.3684,39.743,39.2154,39.4151,117595.80788966,0
+CNMD.US,D,20170303,000000,39.4072,39.6943,38.8308,39.0723,100164.5530677,0
+CNMD.US,D,20170306,000000,38.9511,39.0166,38.4522,38.4522,232813.57437616,0
+CNMD.US,D,20170307,000000,38.2187,38.9073,38.2097,38.2853,114382.48321751,0
+CNMD.US,D,20170308,000000,38.4989,38.8218,38.1522,38.1909,214788.56397745,0
+CNMD.US,D,20170309,000000,38.2097,38.2097,37.6722,37.7477,192788.41031062,0
+CNMD.US,D,20170310,000000,37.9474,38.1133,37.398,37.861,180196.76662189,0
+CNMD.US,D,20170313,000000,37.871,38.7682,37.7279,38.7484,258728.48938804,0
+CNMD.US,D,20170314,000000,38.4462,39.4479,38.3708,39.1757,148521.41615011,0
+CNMD.US,D,20170315,000000,39.3764,40.5738,39.3365,40.1495,222923.01537899,0
+CNMD.US,D,20170316,000000,40.216,40.216,39.8265,40.1316,122213.01227298,0
+CNMD.US,D,20170317,000000,39.9308,40.7466,39.591,40.6125,203955.04061514,0
+CNMD.US,D,20170320,000000,40.4515,40.5092,39.9795,40.2439,87119.038590636,0
+CNMD.US,D,20170321,000000,40.5379,40.6582,40.216,40.3283,138586.57707602,0
+CNMD.US,D,20170322,000000,40.4415,40.4415,39.5483,39.8742,99369.524414079,0
+CNMD.US,D,20170323,000000,39.8175,40.678,39.7231,40.6532,93820.425684886,0
+CNMD.US,D,20170324,000000,40.698,40.7466,40.1872,40.3383,101347.03239429,0
+CNMD.US,D,20170327,000000,39.8086,40.6582,39.6576,40.5092,68099.739192193,0
+CNMD.US,D,20170328,000000,40.377,40.5738,39.904,40.5479,112286.22412195,0
+CNMD.US,D,20170329,000000,40.6313,41.1391,40.2994,41.0189,143327.5644016,0
+CNMD.US,D,20170330,000000,41.1203,41.3488,40.6632,41.2862,136356.47138435,0
+CNMD.US,D,20170331,000000,41.2862,42.0811,41.0646,42.0047,192128.2346185,0
+CNMD.US,D,20170403,000000,42.0047,42.2679,38.343,41.1391,195649.50709827,0
+CNMD.US,D,20170404,000000,41.158,41.5584,40.8311,41.2425,154891.70903293,0
+CNMD.US,D,20170405,000000,41.3617,41.6995,41.1878,41.4153,162121.43795395,0
+CNMD.US,D,20170406,000000,41.3696,42.0047,40.7129,41.9857,121766.18604233,0
+CNMD.US,D,20170407,000000,41.8039,42.5879,40.1872,42.5531,215523.210708,0
+CNMD.US,D,20170410,000000,42.4955,42.732,42.2312,42.5442,142723.745171,0
+CNMD.US,D,20170411,000000,42.4567,43.0629,41.7999,42.9864,99396.696279456,0
+CNMD.US,D,20170412,000000,42.9953,43.0629,41.7422,42.7608,134769.43317325,0
+CNMD.US,D,20170413,000000,42.7141,42.8164,38.7017,42.7608,129975.10848231,0
+CNMD.US,D,20170417,000000,42.8731,43.7336,42.5651,43.6094,91062.984531823,0
+CNMD.US,D,20170418,000000,43.6005,43.6611,42.7906,43.5518,91766.433935469,0
+CNMD.US,D,20170419,000000,43.7992,43.99,43.6243,43.7436,181116.58458316,0
+CNMD.US,D,20170420,000000,43.8558,44.8584,43.6998,44.7193,97734.180664543,0
+CNMD.US,D,20170421,000000,44.7005,45.0959,44.1013,44.774,187207.10788912,0
+CNMD.US,D,20170424,000000,45.4666,45.8719,44.8863,44.9151,193805.84571418,0
+CNMD.US,D,20170425,000000,44.9251,45.718,44.6229,44.6429,220395.02553354,0
+CNMD.US,D,20170426,000000,44.6528,45.72,44.6528,45.5232,244169.40137294,0
+CNMD.US,D,20170427,000000,41.6241,47.8375,41.5018,46.504,517602.90175681,0
+CNMD.US,D,20170428,000000,46.3172,46.8159,46.0597,46.494,194043.34794487,0
+CNMD.US,D,20170501,000000,46.6768,47.9716,46.6371,47.7233,283727.61190017,0
+CNMD.US,D,20170502,000000,47.8375,48.226,47.1131,48.0372,230175.89070384,0
+CNMD.US,D,20170503,000000,47.7988,48.2727,47.5086,47.8275,152452.27934131,0
+CNMD.US,D,20170504,000000,47.9816,48.6921,47.771,48.2727,256426.93175407,0
+CNMD.US,D,20170505,000000,48.5181,48.5181,47.443,47.7044,127438.06134841,0
+CNMD.US,D,20170508,000000,47.7133,48.1515,47.3079,47.4699,88245.1614557,0
+CNMD.US,D,20170509,000000,47.4699,48.067,47.2304,47.8275,118896.03196622,0
+CNMD.US,D,20170510,000000,47.8087,48.3959,47.6676,48.226,133993.52546193,0
+CNMD.US,D,20170511,000000,48.0084,48.0372,47.289,47.7421,213616.1483047,0
+CNMD.US,D,20170512,000000,47.5463,48.5181,47.5463,48.2827,161071.79885808,0
+CNMD.US,D,20170515,000000,48.2171,48.7079,48.0084,48.1783,81813.480284451,0
+CNMD.US,D,20170516,000000,48.3582,48.4516,47.8037,48.3482,82615.553495762,0
+CNMD.US,D,20170517,000000,47.761,48.1346,47.4251,47.4699,135674.15565377,0
+CNMD.US,D,20170518,000000,47.3079,47.8455,46.9153,47.0247,96249.791722658,0
+CNMD.US,D,20170519,000000,46.9253,47.7044,46.9253,47.0247,143161.51411318,0
+CNMD.US,D,20170522,000000,47.1181,47.4529,46.8209,47.2304,105054.48247016,0
+CNMD.US,D,20170523,000000,47.443,47.443,46.9253,47.1091,120298.90531199,0
+CNMD.US,D,20170524,000000,47.0734,47.7233,44.9698,47.2502,116687.05994763,0
+CNMD.US,D,20170525,000000,47.4152,47.8455,47.289,47.8087,48848.975755354,0
+CNMD.US,D,20170526,000000,47.6139,48.1783,47.3377,48.0372,68987.353461172,0
+CNMD.US,D,20170530,000000,47.9131,47.9131,47.4669,47.761,53889.859965461,0
+CNMD.US,D,20170531,000000,47.9816,48.1446,47.4251,48.0173,83723.561783909,0
+CNMD.US,D,20170601,000000,48.1257,49.0865,47.9041,49.0865,77364.338920331,0
+CNMD.US,D,20170602,000000,49.2653,49.5028,49.0578,49.4264,105918.9503353,0
+CNMD.US,D,20170605,000000,49.3986,49.5228,46.7772,48.7368,118837.66277393,0
+CNMD.US,D,20170606,000000,48.3482,49.022,47.9269,48.5678,82477.681438108,0
+CNMD.US,D,20170607,000000,48.8322,49.1809,48.6155,49.0398,107904.50923858,0
+CNMD.US,D,20170608,000000,48.9077,49.8904,48.4516,49.2653,138774.76740288,0
+CNMD.US,D,20170609,000000,49.1512,49.5615,48.3582,49.2376,109236.93700743,0
+CNMD.US,D,20170612,000000,49.3538,49.6739,48.5281,49.6182,117716.57173579,0
+CNMD.US,D,20170613,000000,49.796,50.119,49.4174,49.8337,108265.79441155,0
+CNMD.US,D,20170614,000000,49.8238,50.1468,48.8003,48.9911,86190.1633409,0
+CNMD.US,D,20170615,000000,48.5241,49.2256,48.1614,48.4228,107074.2577965,0
+CNMD.US,D,20170616,000000,47.7054,48.694,47.6259,48.3433,221165.90141795,0
+CNMD.US,D,20170619,000000,48.6315,49.5705,48.6125,49.1015,101493.96174039,0
+CNMD.US,D,20170620,000000,48.9047,49.0845,48.1008,48.2211,67655.932057704,0
+CNMD.US,D,20170621,000000,48.2976,48.9634,48.1594,48.3155,94565.13606929,0
+CNMD.US,D,20170622,000000,48.3254,49.0011,48.1107,48.9534,63093.071405154,0
+CNMD.US,D,20170623,000000,48.9733,49.3577,48.4178,48.8193,144523.12647818,0
+CNMD.US,D,20170626,000000,48.9434,49.2156,48.5391,48.5937,83998.29953383,0
+CNMD.US,D,20170627,000000,48.544,48.544,47.5483,47.6427,138291.7120184,0
+CNMD.US,D,20170628,000000,47.8305,48.2022,46.8846,47.3486,232280.20072248,0
+CNMD.US,D,20170629,000000,47.4708,48.5589,46.983,48.3721,199021.83750115,0
+CNMD.US,D,20170630,000000,48.3343,48.7904,48.1296,48.3632,175095.50048872,0
+CNMD.US,D,20170703,000000,48.5241,48.5241,47.8971,48.2022,32868.899817586,0
+CNMD.US,D,20170705,000000,48.2111,49.2117,47.3387,47.6427,123182.14213809,0
+CNMD.US,D,20170706,000000,47.4808,47.9885,47.0544,47.8782,122329.75065756,0
+CNMD.US,D,20170707,000000,47.9846,48.5738,46.3052,48.4377,77380.44076648,0
+CNMD.US,D,20170710,000000,48.3721,48.4377,47.4539,47.6159,108078.61045007,0
+CNMD.US,D,20170711,000000,47.6696,48.0025,45.0115,47.8484,159655.84276234,0
+CNMD.US,D,20170712,000000,48.0412,48.6215,47.6606,48.5052,94830.816530753,0
+CNMD.US,D,20170713,000000,48.4466,48.4466,47.754,48.1107,100252.10685613,0
+CNMD.US,D,20170714,000000,47.9746,49.3707,45.4408,48.1823,132376.29628932,0
+CNMD.US,D,20170717,000000,48.1724,48.4754,47.7828,48.2777,79959.755246517,0
+CNMD.US,D,20170718,000000,48.1485,48.4854,47.8584,48.1823,65138.005866111,0
+CNMD.US,D,20170719,000000,48.2678,48.6672,47.8017,48.5052,79383.107881295,0
+CNMD.US,D,20170720,000000,48.4377,48.4466,47.8107,47.9159,90189.459378226,0
+CNMD.US,D,20170721,000000,48.1564,48.3304,47.3089,47.5782,168505.81995213,0
+CNMD.US,D,20170724,000000,47.4808,47.9548,46.8548,47.3486,93926.094050241,0
+CNMD.US,D,20170725,000000,47.3864,48.2022,47.133,48.0909,107052.11775806,0
+CNMD.US,D,20170726,000000,48.1485,48.1485,47.3486,47.4539,113955.78429455,0
+CNMD.US,D,20170727,000000,48.3155,48.3155,46.2188,47.444,261321.89298345,0
+CNMD.US,D,20170728,000000,47.3387,49.2079,47.2164,48.5738,230342.94735765,0
+CNMD.US,D,20170731,000000,48.8391,48.8391,48.1873,48.7229,140370.86290244,0
+CNMD.US,D,20170801,000000,48.7129,49.3707,48.5003,48.7129,114538.46985208,0
+CNMD.US,D,20170802,000000,48.9147,48.9147,46.1949,46.4732,224892.47243611,0
+CNMD.US,D,20170803,000000,46.501,47.2801,46.036,46.2655,113846.09046766,0
+CNMD.US,D,20170804,000000,45.6594,46.968,45.256,46.8746,167307.2387794,0
+CNMD.US,D,20170807,000000,46.8846,47.29,46.5784,47.1091,78992.638112176,0
+CNMD.US,D,20170808,000000,47.1181,47.6159,47.1002,47.4708,152315.41364904,0
+CNMD.US,D,20170809,000000,47.4351,47.4708,46.8746,47.1231,124070.76277245,0
+CNMD.US,D,20170810,000000,47.0813,47.1558,46.6551,46.9143,89833.206032174,0
+CNMD.US,D,20170811,000000,47.128,47.2304,46.51,46.7962,94656.715319264,0
+CNMD.US,D,20170814,000000,47.1558,47.8107,46.192,47.607,162574.3023769,0
+CNMD.US,D,20170815,000000,47.7351,48.0025,47.3864,47.4261,62161.177059265,0
+CNMD.US,D,20170816,000000,47.597,47.607,46.978,47.128,74716.59159416,0
+CNMD.US,D,20170817,000000,47.0346,47.3486,46.4453,46.4453,117462.96765894,0
+CNMD.US,D,20170818,000000,46.1324,46.501,45.7498,46.1423,310473.7847195,0
+CNMD.US,D,20170821,000000,46.2655,46.4256,45.7498,46.0847,80811.140361658,0
+CNMD.US,D,20170822,000000,46.2188,47.1737,46.2188,47.1558,61248.403655678,0
+CNMD.US,D,20170823,000000,46.8746,46.8746,45.6961,45.9346,103172.57920146,0
+CNMD.US,D,20170824,000000,46.2655,46.8249,45.9058,46.7097,77100.671189636,0
+CNMD.US,D,20170825,000000,46.8846,46.9492,46.0747,46.1035,55042.148330518,0
+CNMD.US,D,20170828,000000,46.3599,46.4633,45.722,46.0937,86069.399494781,0
+CNMD.US,D,20170829,000000,45.9893,46.6451,45.6007,46.4732,101048.14187514,0
+CNMD.US,D,20170830,000000,46.5387,46.5387,45.8571,46.0558,65787.111539004,0
+CNMD.US,D,20170831,000000,46.1423,47.29,46.1423,47.0913,92127.719108444,0
+CNMD.US,D,20170901,000000,47.0077,47.5096,46.491,47.3963,61921.662097794,0
+CNMD.US,D,20170905,000000,47.2304,47.9548,46.6163,46.8846,86543.397590799,0
+CNMD.US,D,20170906,000000,46.9979,47.0584,46.5199,46.8448,67321.818750106,0
+CNMD.US,D,20170907,000000,47.0346,47.6517,46.1791,47.0247,78643.429323813,0
+CNMD.US,D,20170908,000000,46.7485,47.3665,46.6928,47.0544,87804.373417365,0
+CNMD.US,D,20170911,000000,47.1648,47.8484,47.0734,47.6259,64358.072693256,0
+CNMD.US,D,20170912,000000,47.7153,48.071,47.3864,47.9646,55461.802695783,0
+CNMD.US,D,20170913,000000,47.8205,48.8003,47.5096,48.5142,112917.21521793,0
+CNMD.US,D,20170914,000000,48.4854,49.5555,48.0591,49.3917,210484.33922867,0
+CNMD.US,D,20170915,000000,49.4871,49.5456,48.5142,49.4015,283580.68255405,0
+CNMD.US,D,20170918,000000,49.4492,49.9252,49.1232,49.5068,133875.78071197,0
+CNMD.US,D,20170919,000000,49.6032,49.6032,48.6265,49.1135,134806.66869247,0
+CNMD.US,D,20170920,000000,49.2575,49.7523,48.1277,48.381,113662.93196771,0
+CNMD.US,D,20170921,000000,48.3522,48.3522,47.7511,47.8941,79841.004131165,0
+CNMD.US,D,20170922,000000,47.6308,48.9753,47.6308,48.3622,84312.285533741,0
+CNMD.US,D,20170925,000000,48.3423,48.8967,47.9428,48.4178,81116.069073111,0
+CNMD.US,D,20170926,000000,48.5937,49.2873,48.3622,48.85,113484.80529469,0
+CNMD.US,D,20170927,000000,48.9753,50.106,48.695,49.9074,117945.01667803,0
+CNMD.US,D,20170928,000000,49.6966,50.4022,49.6132,50.0613,102487.24437474,0
+CNMD.US,D,20170929,000000,50.1836,50.2213,49.7066,50.0126,111252.68687225,0
+CNMD.US,D,20171002,000000,50.2611,51.1842,49.8,51.1842,106268.15912366,0
+CNMD.US,D,20171003,000000,51.4316,51.5807,49.9451,50.7828,111796.12417978,0
+CNMD.US,D,20171004,000000,51.0033,51.6701,51.0033,51.1067,74620.986882648,0
+CNMD.US,D,20171005,000000,51.1067,51.9195,50.8225,51.6701,93975.405954073,0
+CNMD.US,D,20171006,000000,51.6056,51.9095,51.3919,51.7,52572.527677373,0
+CNMD.US,D,20171009,000000,51.528,51.8411,50.3734,50.5164,137567.12894169,0
+CNMD.US,D,20171010,000000,50.5164,50.5164,49.2873,49.8775,127155.27267542,0
+CNMD.US,D,20171011,000000,49.9749,50.4578,46.8478,49.7443,77734.681381764,0
+CNMD.US,D,20171012,000000,49.7344,50.4876,49.6966,50.0028,110309.72250713,0
+CNMD.US,D,20171013,000000,49.5645,49.6966,49.3557,49.6689,113520.02808313,0
+CNMD.US,D,20171016,000000,49.5268,50.2511,49.5268,50.0325,83615.880687785,0
+CNMD.US,D,20171017,000000,50.0882,50.8752,49.7166,49.9351,63720.037039591,0
+CNMD.US,D,20171018,000000,50.1637,50.8702,49.9074,50.5164,77562.592901043,0
+CNMD.US,D,20171019,000000,50.4976,51.2418,49.2873,50.9269,69753.197518647,0
+CNMD.US,D,20171020,000000,51.2518,51.3919,50.7082,50.7927,63602.292289624,0
+CNMD.US,D,20171023,000000,50.8503,51.1117,50.1438,50.43,59165.227310116,0
+CNMD.US,D,20171024,000000,50.4201,50.7728,49.6609,50.4111,52926.768292657,0
+CNMD.US,D,20171025,000000,50.1836,51.3919,49.5168,50.6595,89239.450455419,0
+CNMD.US,D,20171026,000000,50.6694,50.8413,50.1637,50.4111,75835.669901534,0
+CNMD.US,D,20171027,000000,50.2024,50.6894,49.9848,50.2313,105609.9961623,0
+CNMD.US,D,20171030,000000,49.9649,50.116,48.6682,49.2673,100519.80004837,0
+CNMD.US,D,20171031,000000,49.317,50.0126,48.8203,49.7712,122092.24842686,0
+CNMD.US,D,20171101,000000,49.7712,50.2899,46.7892,49.9074,70002.77613396,0
+CNMD.US,D,20171102,000000,49.9074,51.1167,49.6689,50.7171,124100.95373398,0
+CNMD.US,D,20171103,000000,51.4693,51.9195,49.5645,50.8702,124694.70931072,0
+CNMD.US,D,20171106,000000,50.8026,50.9179,49.317,49.5068,74151.014248166,0
+CNMD.US,D,20171107,000000,49.4969,49.4969,47.9776,48.5738,144856.23342039,0
+CNMD.US,D,20171108,000000,48.3423,49.0488,48.1515,48.5937,102198.41750943,0
+CNMD.US,D,20171109,000000,48.5052,49.1135,48.2389,48.7636,79404.241554367,0
+CNMD.US,D,20171110,000000,48.6404,49.0865,47.3337,47.4599,121294.20067708,0
+CNMD.US,D,20171113,000000,47.2264,47.9826,47.0386,47.8842,59790.180213785,0
+CNMD.US,D,20171114,000000,47.593,48.6125,47.593,48.5052,63225.911635885,0
+CNMD.US,D,20171115,000000,48.2201,49.4015,47.8842,47.9726,108920.93827675,0
+CNMD.US,D,20171116,000000,48.1813,49.8587,48.1813,49.4871,93709.72549261,0
+CNMD.US,D,20171117,000000,49.1719,50.1637,48.5937,49.6887,128437.38217505,0
+CNMD.US,D,20171120,000000,49.6788,50.106,48.85,50.0028,53357.492677151,0
+CNMD.US,D,20171121,000000,50.2899,50.9646,50.0971,50.7549,195673.6598675,0
+CNMD.US,D,20171122,000000,50.7628,50.9179,50.1925,50.6894,66612.331154154,0
+CNMD.US,D,20171124,000000,50.7628,51.0789,49.814,51.06,30151.713279897,0
+CNMD.US,D,20171127,000000,51.0411,51.1355,50.4876,50.7549,83668.211687771,0
+CNMD.US,D,20171128,000000,50.9179,51.8898,49.8288,51.4793,141258.47717141,0
+CNMD.US,D,20171129,000000,51.7357,52.2037,50.9835,50.9934,141655.99149822,0
+CNMD.US,D,20171130,000000,51.2607,51.6144,50.7728,50.9835,112040.67096817,0
+CNMD.US,D,20171201,000000,51.0033,51.8798,49.0488,50.2213,185376.52925503,0
+CNMD.US,D,20171204,000000,50.6794,51.2795,49.9351,49.9848,125725.22746429,0
+CNMD.US,D,20171205,000000,50.0028,50.2213,49.1232,49.6132,161742.03820405,0
+CNMD.US,D,20171206,000000,49.7344,50.27,49.3747,49.4015,82054.001611307,0
+CNMD.US,D,20171207,000000,49.5456,49.8775,49.0905,49.809,57677.819272077,0
+CNMD.US,D,20171208,000000,49.8288,50.3783,48.9554,49.0488,113105.40554479,0
+CNMD.US,D,20171211,000000,49.4114,49.7166,48.2966,48.4178,133217.61775062,0
+CNMD.US,D,20171212,000000,48.4277,48.7338,47.2651,48.0293,252757.72356281,0
+CNMD.US,D,20171213,000000,48.1277,49.0945,47.1221,48.5241,166549.44564499,0
+CNMD.US,D,20171214,000000,48.7059,48.7059,47.7868,47.8147,127803.37198293,0
+CNMD.US,D,20171215,000000,47.9806,48.7348,47.3665,48.3234,596291.61752292,0
+CNMD.US,D,20171218,000000,48.6772,51.1772,48.2658,48.3234,163591.73778045,0
+CNMD.US,D,20171219,000000,48.3045,48.7825,47.4828,47.6357,122938.60171507,0
+CNMD.US,D,20171220,000000,47.6626,47.9408,47.0982,47.1717,106868.95925811,0
+CNMD.US,D,20171221,000000,47.3089,49.1749,47.3089,48.9674,126534.34523329,0
+CNMD.US,D,20171222,000000,49.0418,49.4234,48.7249,48.7825,66136.320327366,0
+CNMD.US,D,20171226,000000,48.696,49.5873,47.3089,48.6315,60901.207598084,0
+CNMD.US,D,20171227,000000,48.7059,49.0508,48.4754,48.5341,94650.677126959,0
+CNMD.US,D,20171228,000000,48.7249,49.33,48.6036,49.2416,82485.732361184,0
+CNMD.US,D,20171229,000000,49.3003,49.3677,48.7646,48.7736,129025.0995595,0
+CNMD.US,D,20180102,000000,48.8213,49.2039,48.1167,48.4277,116100.34892856,0
+CNMD.US,D,20180103,000000,48.4277,49.1699,47.8624,48.9374,120122.79136972,0
+CNMD.US,D,20180104,000000,49.0418,49.961,48.8987,49.8437,99841.50977933,0
+CNMD.US,D,20180105,000000,49.9311,50.2392,49.0785,50.1319,91407.161493264,0
+CNMD.US,D,20180108,000000,50.113,51.1951,49.5805,51.051,231748.83979955,0
+CNMD.US,D,20180109,000000,51.2528,51.6463,50.9556,51.1177,81445.150553786,0
+CNMD.US,D,20180110,000000,50.9269,51.9612,49.9759,51.8052,178512.11096852,0
+CNMD.US,D,20180111,000000,51.9523,53.892,51.5062,53.7409,177906.27900715,0
+CNMD.US,D,20180112,000000,53.5988,54.0748,53.3753,54.045,144874.34799731,0
+CNMD.US,D,20180116,000000,54.1802,54.524,53.2421,53.4914,169915.73785557,0
+CNMD.US,D,20180117,000000,53.7609,53.7846,52.8506,53.5988,155202.67593668,0
+CNMD.US,D,20180118,000000,53.5214,53.873,53.1378,53.3553,86878.517263782,0
+CNMD.US,D,20180119,000000,53.3066,54.1225,53.0483,54.0548,116980.91863985,0
+CNMD.US,D,20180122,000000,53.9217,54.4951,53.6365,53.7122,112596.18466032,0
+CNMD.US,D,20180123,000000,53.8243,54.4851,53.4717,54.1045,122698.08038823,0
+CNMD.US,D,20180124,000000,54.2686,54.7843,53.8144,54.0351,290559.82649438,0
+CNMD.US,D,20180125,000000,54.4653,55.3169,54.0947,55.2981,152045.70772604,0
+CNMD.US,D,20180126,000000,55.5981,55.8704,54.9095,55.5017,149723.01641901,0
+CNMD.US,D,20180129,000000,55.2702,55.6329,54.7545,54.8121,84244.859052992,0
+CNMD.US,D,20180130,000000,54.3332,55.0207,54.2289,55.0207,145752.90497783,0
+CNMD.US,D,20180131,000000,55.2702,55.9002,53.9585,55.2891,195847.76107898,0
+CNMD.US,D,20180201,000000,60.964,62.1901,57.3848,60.6192,978841.2910681,0
+CNMD.US,D,20180202,000000,60.5347,61.2073,59.9286,60.487,402932.59803939,0
+CNMD.US,D,20180205,000000,60.2843,61.4231,58.8116,58.9547,387273.55265922,0
+CNMD.US,D,20180206,000000,58.0823,58.5175,57.021,58.1608,328395.13948363,0
+CNMD.US,D,20180207,000000,58.1508,58.5454,57.3391,57.5954,283450.86141949,0
+CNMD.US,D,20180208,000000,57.5765,58.0734,56.6673,56.6773,279224.1268053,0
+CNMD.US,D,20180209,000000,57.2804,57.8607,56.4586,57.499,207271.0145565,0
+CNMD.US,D,20180212,000000,57.6441,58.1806,56.5252,57.4315,157069.48372462,0
+CNMD.US,D,20180213,000000,57.0896,57.3022,56.5013,57.0509,79851.067785008,0
+CNMD.US,D,20180214,000000,56.6386,57.6928,56.4775,57.5089,192454.29700302,0
+CNMD.US,D,20180215,000000,57.8379,58.7332,57.3758,58.5811,155063.79751365,0
+CNMD.US,D,20180216,000000,58.3616,59.0223,58.1806,58.6288,271187.29284604,0
+CNMD.US,D,20180220,000000,58.439,58.6099,58.0534,58.3714,179321.22873751,0
+CNMD.US,D,20180221,000000,58.3714,58.911,57.8557,57.8925,180825.74498709,0
+CNMD.US,D,20180222,000000,58.0922,58.0922,57.3808,57.7991,142349.37724802,0
+CNMD.US,D,20180223,000000,58.0634,58.0922,57.2048,58.0534,164336.44816485,0
+CNMD.US,D,20180226,000000,57.9869,58.7142,57.3936,58.4987,111804.17510285,0
+CNMD.US,D,20180227,000000,58.6755,58.921,57.7991,58.3616,202569.27548092,0
+CNMD.US,D,20180228,000000,58.3714,58.6467,57.7216,57.9203,271519.39342287,0
+CNMD.US,D,20180301,000000,57.8557,58.4688,56.878,57.3758,159809.81666614,0
+CNMD.US,D,20180302,000000,56.9545,58.6467,56.9545,58.4688,165737.30877984,0
+CNMD.US,D,20180305,000000,58.2572,58.5214,57.3888,58.4787,108738.78614218,0
+CNMD.US,D,20180306,000000,58.6099,58.9944,58.1221,58.7332,134499.72725026,0
+CNMD.US,D,20180307,000000,58.4887,59.9286,58.4887,59.3363,184376.20206301,0
+CNMD.US,D,20180308,000000,59.5668,59.6741,58.9447,59.4803,104422.4850088,0
+CNMD.US,D,20180309,000000,59.7795,60.6569,59.4039,60.5804,130634.27780904,0
+CNMD.US,D,20180312,000000,60.7343,61.8731,60.2545,60.7443,155248.96874436,0
+CNMD.US,D,20180313,000000,60.8487,61.6257,60.5705,61.5382,286607.82963013,0
+CNMD.US,D,20180314,000000,61.8364,62.3253,61.259,61.9218,152389.88468747,0
+CNMD.US,D,20180315,000000,61.8652,62.057,60.6162,61.5185,139747.92272953,0
+CNMD.US,D,20180316,000000,61.4995,62.0371,61.0702,61.7997,447551.8200844,0
+CNMD.US,D,20180319,000000,61.6556,61.7033,60.2138,61.269,116683.03448608,0
+CNMD.US,D,20180320,000000,61.3554,62.364,61.2023,61.9408,90434.006166618,0
+CNMD.US,D,20180321,000000,61.7619,62.3541,61.1139,61.8652,99727.7904909,0
+CNMD.US,D,20180322,000000,61.4895,62.205,60.1034,60.9341,125355.89136823,0
+CNMD.US,D,20180323,000000,61.0215,61.4041,60.33,60.3896,116868.2057168,0
+CNMD.US,D,20180326,000000,61.1279,61.6833,60.4084,61.6833,100764.34683676,0
+CNMD.US,D,20180327,000000,61.8464,61.8464,59.8779,60.2038,111548.55829523,0
+CNMD.US,D,20180328,000000,60.3002,61.259,60.0994,60.6539,78344.538804668,0
+CNMD.US,D,20180329,000000,60.8277,61.3941,60.3598,60.79,122573.29108056,0
+CNMD.US,D,20180402,000000,60.7026,60.9768,58.4787,59.0064,123120.75384964,0
+CNMD.US,D,20180403,000000,59.377,59.9822,58.6398,59.533,106627.43156586,0
+CNMD.US,D,20180404,000000,58.8703,60.4741,58.6477,60.3101,292295.80678236,0
+CNMD.US,D,20180405,000000,60.6351,61.5185,60.1174,60.5585,109137.30683438,0
+CNMD.US,D,20180406,000000,60.2703,61.0265,58.2652,59.1505,209982.16290189,0
+CNMD.US,D,20180409,000000,59.5033,59.8322,58.8226,58.8802,199109.3912896,0
+CNMD.US,D,20180410,000000,59.4536,59.8599,58.7928,59.3869,162571.28328074,0
+CNMD.US,D,20180411,000000,59.1604,59.5619,58.8126,59.1008,155115.12214824,0
+CNMD.US,D,20180412,000000,59.4436,60.0895,58.9567,59.4536,168451.47622138,0
+CNMD.US,D,20180413,000000,59.7447,60.2703,59.1157,59.4158,226395.9823203,0
+CNMD.US,D,20180416,000000,59.697,60.5138,59.552,60.2703,297590.29506931,0
+CNMD.US,D,20180417,000000,60.5972,61.1846,59.7735,60.7116,187954.83736969,0
+CNMD.US,D,20180418,000000,60.7613,60.962,60.4741,60.6062,194153.04177177,0
+CNMD.US,D,20180419,000000,60.5407,60.8467,60.1561,60.4741,109106.10950746,0
+CNMD.US,D,20180420,000000,60.2217,60.9291,60.1561,60.3896,110528.10379553,0
+CNMD.US,D,20180423,000000,60.0796,60.7026,59.8122,60.0796,140014.60955638,0
+CNMD.US,D,20180424,000000,60.3598,61.0067,58.8027,59.2806,143929.37090142,0
+CNMD.US,D,20180425,000000,59.081,60.7026,58.5642,60.5774,231827.33629953,0
+CNMD.US,D,20180426,000000,64.0433,64.6872,62.0471,63.5436,569455.87818438,0
+CNMD.US,D,20180427,000000,63.7472,63.7472,62.2686,62.6334,306074.96162459,0
+CNMD.US,D,20180430,000000,63.0854,63.4978,62.1156,62.4227,265562.71671303,0
+CNMD.US,D,20180501,000000,62.6244,63.2951,61.7797,62.8559,198286.18440521,0
+CNMD.US,D,20180502,000000,63.0169,64.082,62.3014,62.9394,324974.5035423,0
+CNMD.US,D,20180503,000000,62.7773,63.4779,61.8741,62.7575,183119.25169798,0
+CNMD.US,D,20180504,000000,62.6244,64.3225,61.9218,64.0721,168739.2967213,0
+CNMD.US,D,20180507,000000,64.2451,64.7728,63.7522,64.6674,135933.79792293,0
+CNMD.US,D,20180508,000000,64.6674,65.4554,63.8058,64.9277,176589.95308445,0
+CNMD.US,D,20180509,000000,64.9277,65.4931,58.9477,65.3302,130793.28353977,0
+CNMD.US,D,20180510,000000,65.3877,65.8896,64.7915,65.033,144301.72609362,0
+CNMD.US,D,20180511,000000,65.0131,65.665,64.5243,65.1195,112911.17702562,0
+CNMD.US,D,20180514,000000,65.3033,65.3033,64.8105,65.0231,89309.896032322,0
+CNMD.US,D,20180515,000000,64.6027,65.6561,64.3702,65.4841,151835.37736071,0
+CNMD.US,D,20180516,000000,65.5597,66.2314,64.9983,66.0297,176704.67873826,0
+CNMD.US,D,20180517,000000,66.0485,66.759,65.5686,65.7426,150341.93113037,0
+CNMD.US,D,20180518,000000,66.0396,66.3904,65.5975,66.0863,152504.6103413,0
+CNMD.US,D,20180521,000000,66.2413,66.7113,65.8995,66.2215,166315.96887583,0
+CNMD.US,D,20180522,000000,66.2314,66.281,65.7713,66.0218,79225.108515956,0
+CNMD.US,D,20180523,000000,65.9949,66.3497,65.7713,66.1152,122804.75511896,0
+CNMD.US,D,20180524,000000,66.0863,66.5117,65.512,65.6739,99081.703914162,0
+CNMD.US,D,20180525,000000,65.5975,66.2116,65.2933,65.6362,66506.662788799,0
+CNMD.US,D,20180529,000000,65.3222,66.0218,65.1682,65.8011,137583.23078784,0
+CNMD.US,D,20180530,000000,66.0764,66.6468,64.6784,66.2215,138461.78776837,0
+CNMD.US,D,20180531,000000,66.1916,66.8455,65.8797,65.8995,112319.43417964,0
+CNMD.US,D,20180601,000000,66.2314,66.8356,66.1768,66.2612,231538.50943423,0
+CNMD.US,D,20180604,000000,66.2314,67.403,65.7137,67.2022,155697.80770577,0
+CNMD.US,D,20180605,000000,67.2122,68.4225,66.913,68.4225,219260.8517454,0
+CNMD.US,D,20180606,000000,68.5746,70.1206,67.6832,70.0631,236741.4184712,0
+CNMD.US,D,20180607,000000,70.1108,70.3214,69.4112,70.0729,211719.14955523,0
+CNMD.US,D,20180608,000000,69.8037,70.5042,69.1975,69.7073,161422.01401184,0
+CNMD.US,D,20180611,000000,69.5254,69.757,65.8607,69.5721,109382.85998816,0
+CNMD.US,D,20180612,000000,69.6,69.8991,69.0166,69.5533,122882.24525355,0
+CNMD.US,D,20180613,000000,69.4291,70.4277,69.123,70.0531,123410.58708033,0
+CNMD.US,D,20180614,000000,70.1108,71.1203,69.6914,71.1014,113795.77219845,0
+CNMD.US,D,20180615,000000,70.8897,71.7851,69.2988,71.6091,288516.90476419,0
+CNMD.US,D,20180618,000000,71.3726,71.6191,70.6016,71.6091,153693.12786018,0
+CNMD.US,D,20180619,000000,71.1491,71.5834,70.5926,71.487,210196.51872875,0
+CNMD.US,D,20180620,000000,71.477,72.9198,71.4581,72.9099,211494.73007453,0
+CNMD.US,D,20180621,000000,73.0362,73.3441,72.1298,72.4895,189211.78773471,0
+CNMD.US,D,20180622,000000,72.7678,73.7574,71.7462,73.5667,803765.91788706,0
+CNMD.US,D,20180625,000000,73.203,73.5329,71.5167,72.5571,255970.04186959,0
+CNMD.US,D,20180626,000000,72.1995,73.1533,70.8411,71.1401,474281.89105758,0
+CNMD.US,D,20180627,000000,71.1491,71.2763,69.6765,70.5439,233090.32485686,0
+CNMD.US,D,20180628,000000,70.5539,70.6503,69.8216,70.3989,128975.78765567,0
+CNMD.US,D,20180629,000000,70.5439,70.9285,69.7649,70.4565,156595.48562859,0
+CNMD.US,D,20180702,000000,70.3025,71.4203,69.6814,71.3916,91166.64016641,0
+CNMD.US,D,20180703,000000,71.4016,71.95,71.1114,71.7265,61808.94917475,0
+CNMD.US,D,20180705,000000,71.5924,71.9897,70.848,71.7851,166416.60541427,0
+CNMD.US,D,20180706,000000,71.8149,73.1146,71.8149,72.7967,99307.129760251,0
+CNMD.US,D,20180709,000000,73.1146,73.1146,71.8338,72.431,226844.82128172,0
+CNMD.US,D,20180710,000000,72.739,73.2775,72.2005,72.421,120101.65769665,0
+CNMD.US,D,20180711,000000,72.421,72.6803,71.4303,71.5555,125921.46871422,0
+CNMD.US,D,20180712,000000,71.7075,72.1298,71.3249,71.5068,167217.67226019,0
+CNMD.US,D,20180713,000000,71.6012,71.9013,70.9285,71.015,152158.42064908,0
+CNMD.US,D,20180716,000000,71.1302,71.4154,70.216,70.4088,186308.42360092,0
+CNMD.US,D,20180717,000000,70.4953,71.5367,70.4953,71.2078,414588.32192069,0
+CNMD.US,D,20180718,000000,71.3052,72.0564,70.7,70.8232,203395.50146145,0
+CNMD.US,D,20180719,000000,70.8331,71.3726,70.5341,70.9861,127083.82073313,0
+CNMD.US,D,20180720,000000,70.9861,71.3627,70.6403,70.6801,155053.7338598,0
+CNMD.US,D,20180723,000000,70.5052,71.9897,70.3512,71.8824,193414.36957968,0
+CNMD.US,D,20180724,000000,71.8923,72.2839,70.5926,71.3349,166832.23431799,0
+CNMD.US,D,20180725,000000,71.4483,72.4121,71.4203,72.0275,96581.892299487,0
+CNMD.US,D,20180726,000000,72.0663,72.902,71.7899,72.6516,113098.36098711,0
+CNMD.US,D,20180727,000000,72.6615,72.9585,70.0819,70.69,117443.84671664,0
+CNMD.US,D,20180730,000000,70.8232,71.315,69.8713,70.3512,129035.16321334,0
+CNMD.US,D,20180731,000000,70.69,71.4483,70.69,71.2276,129819.12184773,0
+CNMD.US,D,20180801,000000,71.5654,74.0785,71.5654,73.4216,208173.72430625,0
+CNMD.US,D,20180802,000000,74.5962,80.3605,74.5962,77.3894,345729.7832287,0
+CNMD.US,D,20180803,000000,77.3894,77.3894,76.1571,77.0804,191570.70819558,0
+CNMD.US,D,20180806,000000,77.0525,77.6279,74.8943,75.1159,186896.14098537,0
+CNMD.US,D,20180807,000000,75.9625,76.7812,74.6459,74.8744,147731.41932341,0
+CNMD.US,D,20180808,000000,74.8177,75.2758,73.7624,74.1252,122708.14404206,0
+CNMD.US,D,20180809,000000,74.0785,74.4611,73.0062,73.2497,131292.4407704,0
+CNMD.US,D,20180810,000000,73.1633,74.0864,72.8434,73.5578,90124.045628244,0
+CNMD.US,D,20180813,000000,73.3928,74.2295,73.1633,73.9424,103375.8650091,0
+CNMD.US,D,20180814,000000,73.9721,75.1656,73.7854,74.9618,127813.43563676,0
+CNMD.US,D,20180815,000000,74.769,75.1009,73.4118,73.7107,96533.586761039,0
+CNMD.US,D,20180816,000000,73.8638,74.4611,73.3828,74.4134,186516.74123548,0
+CNMD.US,D,20180817,000000,74.1162,75.0384,74.1162,74.7979,119234.17073535,0
+CNMD.US,D,20180820,000000,75.0761,75.7688,75.0006,75.3285,132060.29755864,0
+CNMD.US,D,20180821,000000,75.3186,75.7747,74.769,74.9807,153373.10366798,0
+CNMD.US,D,20180822,000000,74.6558,75.3086,73.9324,74.8367,130086.81503997,0
+CNMD.US,D,20180823,000000,74.7125,75.2411,74.6359,74.7413,110169.8377187,0
+CNMD.US,D,20180824,000000,74.7502,75.0105,74.3447,74.9042,149602.25257289,0
+CNMD.US,D,20180827,000000,75.251,75.3037,74.7552,75.0761,120864.48265798,0
+CNMD.US,D,20180828,000000,75.0761,75.2709,74.789,75.0672,77795.063304824,0
+CNMD.US,D,20180829,000000,75.2023,76.8667,75.0105,76.6282,140173.6152871,0
+CNMD.US,D,20180830,000000,76.52,77.9746,76.1931,76.8856,164523.63212635,0
+CNMD.US,D,20180831,000000,76.7325,77.6179,76.4246,77.4182,118295.23183178,0
+CNMD.US,D,20180904,000000,77.6666,78.2052,76.7713,77.9269,123114.71565734,0
+CNMD.US,D,20180905,000000,77.8484,78.5311,76.492,77.8773,119327.76271611,0
+CNMD.US,D,20180906,000000,77.7342,78.7826,76.8379,78.5232,79630.67376584,0
+CNMD.US,D,20180907,000000,78.4268,79.3657,77.7908,78.2052,131319.61263577,0
+CNMD.US,D,20180910,000000,78.5132,78.8113,77.8187,77.8773,74742.757094152,0
+CNMD.US,D,20180911,000000,77.8684,79.0061,77.5782,78.5828,107770.66264246,0
+CNMD.US,D,20180912,000000,78.5728,78.5977,75.559,76.2418,215917.70593866,0
+CNMD.US,D,20180913,000000,76.5805,77.8177,75.2878,76.4733,469383.91073204,0
+CNMD.US,D,20180914,000000,76.4733,78.1416,76.4733,77.8912,229758.24906934,0
+CNMD.US,D,20180917,000000,77.8037,78.0681,76.026,76.8012,186054.81952406,0
+CNMD.US,D,20180918,000000,76.8111,78.1664,76.8061,77.2056,239618.61710501,0
+CNMD.US,D,20180919,000000,77.2056,77.5156,75.8075,76.0013,166679.26677957,0
+CNMD.US,D,20180920,000000,76.4046,77.4778,76.0987,77.2344,96539.624953345,0
+CNMD.US,D,20180921,000000,77.45,80.2204,74.9539,75.1814,410186.47972963,0
+CNMD.US,D,20180924,000000,75.1725,77.0724,75.1725,76.8299,207798.3500179,0
+CNMD.US,D,20180925,000000,76.8687,77.3139,76.0887,76.512,348064.55092035,0
+CNMD.US,D,20180926,000000,76.7912,77.8325,75.6931,77.3039,161014.43603118,0
+CNMD.US,D,20180927,000000,77.294,77.6904,76.2505,76.7723,212269.63142047,0
+CNMD.US,D,20180928,000000,76.4643,77.0913,76.2218,76.4443,230757.56989598,0
+CNMD.US,D,20181001,000000,76.7236,77.3337,76.041,76.2895,263762.32904046,0
+CNMD.US,D,20181002,000000,76.0787,76.4246,75.3265,76.031,142791.17165174,0
+CNMD.US,D,20181003,000000,76.2992,76.3382,75.3643,75.4011,92779.84387749,0
+CNMD.US,D,20181004,000000,75.4209,75.4209,73.1066,73.4058,143905.2181322,0
+CNMD.US,D,20181005,000000,73.521,73.8967,70.858,71.969,197735.70253999,0
+CNMD.US,D,20181008,000000,71.6271,72.3037,70.1236,71.021,216227.66647703,0
+CNMD.US,D,20181009,000000,70.5002,71.4551,70.3064,70.7139,292534.31537843,0
+CNMD.US,D,20181010,000000,70.6751,70.8391,68.4831,68.639,271236.60474988,0
+CNMD.US,D,20181011,000000,68.1363,69.8345,67.867,68.4165,504648.96652973,0
+CNMD.US,D,20181012,000000,69.4579,70.384,68.648,69.8245,375405.48568183,0
+CNMD.US,D,20181015,000000,69.7291,71.1223,68.9472,70.539,237029.23897113,0
+CNMD.US,D,20181016,000000,70.7228,73.224,70.7228,72.8164,334354.83528964,0
+CNMD.US,D,20181017,000000,72.6615,72.8066,71.3022,71.8814,195001.40779076,0
+CNMD.US,D,20181018,000000,71.8516,72.1885,69.6447,70.5966,215165.95099657,0
+CNMD.US,D,20181019,000000,70.5877,70.9295,68.9759,69.2274,122288.48967679,0
+CNMD.US,D,20181022,000000,69.3535,69.6695,68.8785,69.0913,222253.7823984,0
+CNMD.US,D,20181023,000000,68.4542,68.4732,66.459,67.3642,250559.82156344,0
+CNMD.US,D,20181024,000000,67.4884,68.8308,66.5584,66.9697,164240.84345335,0
+CNMD.US,D,20181025,000000,67.4219,68.3013,66.5832,67.9445,147988.04249642,0
+CNMD.US,D,20181026,000000,67.2002,67.3255,65.7524,66.5732,91170.665627947,0
+CNMD.US,D,20181029,000000,67.5361,68.8985,65.0728,66.0695,142915.96095941,0
+CNMD.US,D,20181030,000000,66.0595,68.0061,66.0595,66.8127,152957.47476424,0
+CNMD.US,D,20181031,000000,67.5659,68.178,64.9426,65.0678,333766.1115398,0
+CNMD.US,D,20181101,000000,65.3003,67.867,65.3003,67.4884,292612.81187841,0
+CNMD.US,D,20181102,000000,68.7057,70.7815,63.628,64.6922,469552.98011661,0
+CNMD.US,D,20181105,000000,64.7121,66.0695,64.0443,65.9005,272731.0573456,0
+CNMD.US,D,20181106,000000,65.7037,66.7074,65.4544,65.9393,228062.52339675,0
+CNMD.US,D,20181107,000000,66.3427,67.2589,65.6163,66.0416,196656.87884799,0
+CNMD.US,D,20181108,000000,65.9661,67.5073,65.832,66.8216,355221.8215337,0
+CNMD.US,D,20181109,000000,66.92,66.925,66.136,66.6805,154282.8579754,0
+CNMD.US,D,20181112,000000,66.6716,66.7253,65.812,66.0416,134626.52928868,0
+CNMD.US,D,20181113,000000,66.3804,66.8216,65.5775,65.6452,175560.44129628,0
+CNMD.US,D,20181114,000000,65.6352,66.449,64.5083,65.7823,319031.91594783,0
+CNMD.US,D,20181115,000000,65.4255,66.6418,64.8681,66.4193,186908.21736998,0
+CNMD.US,D,20181116,000000,66.0695,66.7452,65.4156,66.1748,149072.90438074,0
+CNMD.US,D,20181119,000000,66.1649,66.5434,64.7816,65.2019,125243.17844519,0
+CNMD.US,D,20181120,000000,64.6724,65.7624,64.101,64.883,99504.37737558,0
+CNMD.US,D,20181121,000000,65.0967,65.9005,64.6534,64.7121,84287.126399134,0
+CNMD.US,D,20181123,000000,64.586,65.8021,64.4606,65.4156,40148.947007826,0
+CNMD.US,D,20181126,000000,65.832,66.3894,64.6922,64.9129,118345.550101,0
+CNMD.US,D,20181127,000000,64.6147,65.3053,63.7015,64.1597,152788.40537968,0
+CNMD.US,D,20181128,000000,64.4409,66.459,63.9489,66.3804,188643.19129257,0
+CNMD.US,D,20181129,000000,66.0048,66.2046,64.8482,64.9714,236547.18995203,0
+CNMD.US,D,20181130,000000,65.0301,65.7624,64.1794,65.5775,221682.1668601,0
+CNMD.US,D,20181203,000000,65.7137,66.5434,65.1016,66.4391,172237.42279722,0
+CNMD.US,D,20181204,000000,66.3337,67.1715,64.3057,64.6435,167861.74610617,0
+CNMD.US,D,20181206,000000,64.083,65.2616,62.7316,64.2084,129064.34780949,0
+CNMD.US,D,20181207,000000,64.2181,64.3057,62.684,63.0417,138126.66809538,0
+CNMD.US,D,20181210,000000,62.8499,63.8446,62.3024,63.7949,174667.79520038,0
+CNMD.US,D,20181211,000000,64.3445,64.9327,63.7561,64.6822,118656.51700475,0
+CNMD.US,D,20181212,000000,65.2119,65.9631,64.5273,65.2417,115977.57235166,0
+CNMD.US,D,20181213,000000,65.4255,65.5219,64.7518,65.1652,117825.25919729,0
+CNMD.US,D,20181214,000000,64.7955,65.4067,61.4081,61.6903,172879.48391244,0
+CNMD.US,D,20181217,000000,61.5829,62.1355,59.8381,59.8709,258093.47283053,0
+CNMD.US,D,20181218,000000,60.4631,60.4631,58.5354,59.0004,156630.70841705,0
+CNMD.US,D,20181219,000000,59.1952,60.481,58.283,58.8723,376011.31764319,0
+CNMD.US,D,20181220,000000,58.8922,59.8451,57.3728,57.6928,184676.09894754,0
+CNMD.US,D,20181221,000000,57.9333,59.0978,57.3728,57.497,694748.36853341,0
+CNMD.US,D,20181224,000000,57.17,57.17,55.5355,55.5653,86694.352398449,0
+CNMD.US,D,20181226,000000,55.9389,59.4516,55.0744,59.2678,171963.6914127,0
+CNMD.US,D,20181227,000000,58.283,60.1024,57.9183,59.9941,181123.62914085,0
+CNMD.US,D,20181228,000000,60.2555,61.1876,59.5112,60.6906,201408.93619279,0
+CNMD.US,D,20181231,000000,60.8277,62.1842,59.9355,62.1355,186590.20590854,0
+CNMD.US,D,20190102,000000,61.5532,61.9785,60.7672,61.3694,411911.38999837,0
+CNMD.US,D,20190103,000000,61.1001,61.3694,58.6685,58.8335,280525.35724723,0
+CNMD.US,D,20190104,000000,59.541,61.2153,59.5211,60.325,142643.23594024,0
+CNMD.US,D,20190107,000000,60.3151,61.3882,59.077,59.2876,157461.9662245,0
+CNMD.US,D,20190108,000000,59.8232,60.1362,58.1965,59.9076,164571.93766479,0
+CNMD.US,D,20190109,000000,60.0835,61.4568,59.1207,61.4368,233313.73797219,0
+CNMD.US,D,20190110,000000,61.1676,62.4057,61.0126,62.2806,126206.27011799,0
+CNMD.US,D,20190111,000000,62.0073,62.3084,61.3694,62.1742,82159.66997666,0
+CNMD.US,D,20190114,000000,61.7867,62.9861,61.3067,62.6194,232494.55654934,0
+CNMD.US,D,20190115,000000,62.5131,63.8992,62.5131,63.6717,119420.34833146,0
+CNMD.US,D,20190116,000000,63.6817,65.2715,63.6817,65.2119,255531.26656202,0
+CNMD.US,D,20190117,000000,64.9217,66.0058,64.9217,65.6749,187158.80235068,0
+CNMD.US,D,20190118,000000,65.833,65.833,64.0116,64.4974,415377.31238201,0
+CNMD.US,D,20190122,000000,64.079,65.2119,63.5266,64.5938,202446.49890403,0
+CNMD.US,D,20190123,000000,67.7964,72.0176,65.4841,68.4265,1039879.3643584,0
+CNMD.US,D,20190124,000000,60.9828,68.2019,60.9828,67.4089,1372639.1105139,0
+CNMD.US,D,20190125,000000,67.7487,68.668,67.1198,67.6415,1341603.8084266,0
+CNMD.US,D,20190128,000000,67.399,68.2804,64.7468,65.9601,424785.8223601,0
+CNMD.US,D,20190129,000000,66.1012,66.8177,65.6173,65.7246,291780.54770557,0
+CNMD.US,D,20190130,000000,66.3268,66.9439,65.5318,66.6558,265539.57030918,0
+CNMD.US,D,20190131,000000,66.6368,68.4354,66.0814,68.0856,383108.20633348,0
+CNMD.US,D,20190201,000000,68.0568,68.1055,66.0814,67.5629,164450.16745328,0
+CNMD.US,D,20190204,000000,67.5728,69.4509,67.2112,67.9912,172080.42979728,0
+CNMD.US,D,20190205,000000,67.9038,68.6292,67.399,67.5043,150140.6580535,0
+CNMD.US,D,20190206,000000,67.5143,67.8789,66.9449,67.3036,222408.76266759,0
+CNMD.US,D,20190207,000000,67.2162,67.7487,65.9124,67.5143,124811.44769532,0
+CNMD.US,D,20190208,000000,67.6712,68.0091,67.0423,67.0711,132255.5324432,0
+CNMD.US,D,20190211,000000,67.4586,68.4929,67.1495,68.3976,329815.12104092,0
+CNMD.US,D,20190212,000000,68.7841,70.0233,67.5431,68.8895,200094.62300085,0
+CNMD.US,D,20190213,000000,69.1995,70.1196,68.1253,68.7067,261309.81659885,0
+CNMD.US,D,20190214,000000,68.4265,69.4698,68.2466,68.7554,173613.1242776,0
+CNMD.US,D,20190215,000000,69.1797,70.4575,68.8268,69.6248,494595.37634027,0
+CNMD.US,D,20190219,000000,70.7397,73.521,69.3665,72.3743,761059.79643765,0
+CNMD.US,D,20190220,000000,72.5691,72.8194,71.2525,71.3499,294293.44207024,0
+CNMD.US,D,20190221,000000,71.1451,72.7907,71.0577,72.724,249275.69933303,0
+CNMD.US,D,20190222,000000,73.0421,74.0973,72.724,73.3312,205560.19340314,0
+CNMD.US,D,20190225,000000,73.7197,74.1589,72.3544,72.4717,154404.62818691,0
+CNMD.US,D,20190226,000000,72.579,73.5756,71.6371,71.9897,517946.07235286,0
+CNMD.US,D,20190227,000000,72.0564,73.7953,71.7155,73.3511,431674.39341583,0
+CNMD.US,D,20190228,000000,73.3611,74.5236,73.1106,74.4253,699426.96120516,0
+CNMD.US,D,20190301,000000,74.8217,76.3719,74.2663,76.2258,707400.3941452,0
+CNMD.US,D,20190304,000000,76.2735,76.4583,74.1262,74.9101,560091.6482832,0
+CNMD.US,D,20190305,000000,74.7363,75.4955,73.681,75.2689,260179.66827224,0
+CNMD.US,D,20190306,000000,75.3077,75.5779,74.1172,74.8506,723865.53819821,0
+CNMD.US,D,20190307,000000,74.7075,75.8532,74.1927,75.3931,317186.24183297,0
+CNMD.US,D,20190308,000000,74.9877,75.4119,73.9532,74.9301,235346.59604853,0
+CNMD.US,D,20190311,000000,75.1129,75.6951,74.6409,75.4319,286060.36686104,0
+CNMD.US,D,20190312,000000,75.8283,76.1781,74.3239,76.044,156587.43470551,0
+CNMD.US,D,20190313,000000,76.517,77.4083,76.1404,76.9134,231585.80860729,0
+CNMD.US,D,20190314,000000,76.6908,77.1062,75.3991,75.5053,168254.22860605,0
+CNMD.US,D,20190315,000000,75.6833,76.6631,74.1858,76.5547,443004.05491262,0
+CNMD.US,D,20190318,000000,76.5447,77.6219,76.2288,77.4391,324928.21073462,0
+CNMD.US,D,20190319,000000,77.5623,78.4944,76.2915,77.5921,287188.50245688,0
+CNMD.US,D,20190320,000000,77.5921,78.7566,75.7865,77.7481,341786.84365291,0
+CNMD.US,D,20190321,000000,77.4192,80.2224,77.4192,79.6003,261898.54034868,0
+CNMD.US,D,20190322,000000,79.4464,79.8915,77.1738,77.448,342465.13392195,0
+CNMD.US,D,20190325,000000,77.7283,78.9316,76.9035,78.3503,198566.96034744,0
+CNMD.US,D,20190326,000000,78.7379,79.7026,78.0601,79.1263,262324.23290625,0
+CNMD.US,D,20190327,000000,79.1165,79.3877,77.5434,79.2416,299898.89726097,0
+CNMD.US,D,20190328,000000,79.5238,79.7663,77.5822,79.4174,204282.10936504,0
+CNMD.US,D,20190329,000000,79.5536,80.902,79.4661,80.7072,258103.53648437,0
+CNMD.US,D,20190401,000000,81.1634,81.4108,79.1352,80.2224,191117.84377263,0
+CNMD.US,D,20190402,000000,80.2323,80.4359,79.4414,80.3277,138944.84315284,0
+CNMD.US,D,20190403,000000,80.8523,81.0123,79.4464,80.2701,312575.07564197,0
+CNMD.US,D,20190404,000000,80.6,80.7271,79.7563,79.9202,199603.5166933,0
+CNMD.US,D,20190405,000000,80.0196,81.7556,79.4811,81.0173,327211.65379166,0
+CNMD.US,D,20190408,000000,80.9109,81.1921,79.4661,79.9302,131395.0900396,0
+CNMD.US,D,20190409,000000,79.8438,80.5413,79.5338,80.1846,242703.12700798,0
+CNMD.US,D,20190410,000000,80.2413,81.4058,75.5948,80.3764,248359.90683329,0
+CNMD.US,D,20190411,000000,80.6198,81.0173,79.499,80.7768,177137.41585352,0
+CNMD.US,D,20190412,000000,81.3293,81.3293,80.0196,80.7072,243380.41091163,0
+CNMD.US,D,20190415,000000,81.0083,81.3422,80.5136,80.9586,117964.13762034,0
+CNMD.US,D,20190416,000000,81.6582,81.8718,78.3403,78.5142,253194.48613961,0
+CNMD.US,D,20190417,000000,78.873,79.319,75.4279,75.9426,415866.40595879,0
+CNMD.US,D,20190418,000000,76.4573,77.1936,74.6249,77.0595,264631.82873252,0
+CNMD.US,D,20190422,000000,77.0505,78.3503,76.0023,76.7872,269139.33928893,0
+CNMD.US,D,20190423,000000,76.8459,79.1839,76.4861,78.3602,228547.591512,0
+CNMD.US,D,20190424,000000,78.2221,79.2803,77.3516,77.6319,299043.48668428,0
+CNMD.US,D,20190425,000000,80.1459,83.3553,77.8047,78.9017,817481.67171009,0
+CNMD.US,D,20190426,000000,78.8243,80.1557,77.7381,80.0286,283506.21151562,0
+CNMD.US,D,20190429,000000,79.6689,79.6689,76.3312,76.3609,641851.79120228,0
+CNMD.US,D,20190430,000000,76.6531,77.8385,76.1284,77.6507,476252.3544801,0
+CNMD.US,D,20190501,000000,77.8047,78.0989,76.516,77.3904,397252.67181023,0
+CNMD.US,D,20190502,000000,77.1936,78.9714,77.0406,78.6503,381975.03891072,0
+CNMD.US,D,20190503,000000,79.1263,80.1747,78.6702,80.0485,247947.29702571,0
+CNMD.US,D,20190506,000000,78.6126,80.0385,76.1851,79.805,373101.91531709,0
+CNMD.US,D,20190507,000000,79.2803,79.9451,77.6319,78.3681,333071.71942461,0
+CNMD.US,D,20190508,000000,78.3602,79.0101,77.7193,78.5341,182680.47639041,0
+CNMD.US,D,20190509,000000,78.07,79.5238,77.3814,79.2703,159598.47993543,0
+CNMD.US,D,20190510,000000,79.0578,79.9799,77.5434,79.4174,164013.40487648,0
+CNMD.US,D,20190513,000000,78.1943,79.1165,77.766,78.2509,238239.89652847,0
+CNMD.US,D,20190514,000000,78.5142,79.339,77.923,78.7379,194385.51217555,0
+CNMD.US,D,20190515,000000,78.3503,80.0763,78.1078,79.9401,165732.27695292,0
+CNMD.US,D,20190516,000000,80.2124,81.2995,79.1165,79.4562,155567.9865712,0
+CNMD.US,D,20190517,000000,78.8829,79.5536,77.8435,77.9329,163402.54108819,0
+CNMD.US,D,20190520,000000,77.4669,78.2609,77.2423,77.6408,257825.7796383,0
+CNMD.US,D,20190521,000000,78.0889,78.6036,77.7431,78.2509,141060.2231907,0
+CNMD.US,D,20190522,000000,78.1645,79.0776,77.8734,79.0776,131075.06584738,0
+CNMD.US,D,20190523,000000,78.7179,79.4274,78.0989,78.5838,217796.59011121,0
+CNMD.US,D,20190524,000000,79.0101,79.6579,78.699,79.0101,129466.89396322,0
+CNMD.US,D,20190528,000000,79.1065,81.075,79.0201,79.814,373399.79947085,0
+CNMD.US,D,20190529,000000,79.5049,79.6977,78.2171,79.3003,148391.59501554,0
+CNMD.US,D,20190530,000000,79.6977,80.7371,78.5441,79.5238,147054.13541976,0
+CNMD.US,D,20190531,000000,78.699,78.8333,77.6219,78.0889,254335.70448545,0
+CNMD.US,D,20190603,000000,78.1078,78.6802,76.7962,77.5623,240445.84945092,0
+CNMD.US,D,20190604,000000,78.1843,79.4174,77.0684,79.3677,168342.78875987,0
+CNMD.US,D,20190605,000000,79.6589,80.2224,79.2803,79.9302,155392.87899432,0
+CNMD.US,D,20190606,000000,79.8715,79.8715,78.6752,79.2316,173673.50620067,0
+CNMD.US,D,20190607,000000,79.6102,80.1747,79.1949,79.495,177435.30000729,0
+CNMD.US,D,20190610,000000,79.6789,81.4645,79.6789,81.3671,160526.34881978,0
+CNMD.US,D,20190611,000000,81.7556,82.0546,79.9998,80.4757,127933.1931175,0
+CNMD.US,D,20190612,000000,80.7072,81.8918,80.5373,81.687,209908.69822883,0
+CNMD.US,D,20190613,000000,81.8918,82.4651,81.074,81.7457,210460.18645945,0
+CNMD.US,D,20190614,000000,81.6383,82.474,80.0823,80.1617,139247.75913352,0
+CNMD.US,D,20190617,000000,80.1707,81.2111,79.7703,80.8702,156003.7427826,0
+CNMD.US,D,20190618,000000,81.0342,82.3101,80.2184,82.0855,135781.83674989,0
+CNMD.US,D,20190619,000000,81.9891,83.7689,81.8629,83.7092,129033.15048258,0
+CNMD.US,D,20190620,000000,84.4087,85.2077,82.8218,83.5731,199444.51096257,0
+CNMD.US,D,20190621,000000,83.2152,84.3421,82.5973,84.0698,411841.95078685,0
+CNMD.US,D,20190624,000000,83.9237,85.1788,83.7679,84.5568,265339.3035977,0
+CNMD.US,D,20190625,000000,84.839,85.3149,82.6678,82.7473,298459.79476137,0
+CNMD.US,D,20190626,000000,82.8556,83.2252,81.2697,81.3382,130022.40765537,0
+CNMD.US,D,20190627,000000,81.5906,83.0861,81.531,83.0275,163387.44560743,0
+CNMD.US,D,20190628,000000,83.1855,85.2225,82.5038,83.2252,1141969.0944063,0
+CNMD.US,D,20190701,000000,83.8573,84.5568,82.952,83.1755,222994.46732127,0
+CNMD.US,D,20190702,000000,83.1755,83.6505,80.587,83.6505,345717.7068441,0
+CNMD.US,D,20190703,000000,83.7986,84.3799,83.1955,84.0501,102664.36468237,0
+CNMD.US,D,20190705,000000,83.7092,85.0526,83.6505,85.0029,138068.29890309,0
+CNMD.US,D,20190708,000000,84.7992,84.9255,83.8573,84.4882,157599.83828216,0
+CNMD.US,D,20190709,000000,84.1872,85.2275,84.1872,84.5269,164598.10316478,0
+CNMD.US,D,20190710,000000,84.8489,85.9578,84.4981,85.7333,272715.96186483,0
+CNMD.US,D,20190711,000000,85.9281,86.2788,85.3646,85.4998,112360.6951604,0
+CNMD.US,D,20190712,000000,85.3735,85.8307,84.4684,85.6458,159260.34116629,0
+CNMD.US,D,20190715,000000,85.7243,85.9479,84.0112,84.0501,166446.7963758,0
+CNMD.US,D,20190716,000000,83.9814,84.2169,82.952,82.9987,148158.11824638,0
+CNMD.US,D,20190717,000000,82.9897,83.3893,82.1987,82.8943,109785.40614189,0
+CNMD.US,D,20190718,000000,82.7572,84.3043,82.7572,83.9237,175187.07973869,0
+CNMD.US,D,20190719,000000,83.7589,84.9652,81.9017,81.9792,185046.44140897,0
+CNMD.US,D,20190722,000000,82.0656,82.8069,81.3184,81.6681,194927.94311771,0
+CNMD.US,D,20190723,000000,81.7556,82.3468,81.1823,82.3101,135717.42936529,0
+CNMD.US,D,20190724,000000,82.2624,83.7289,81.3701,83.439,178459.77996854,0
+CNMD.US,D,20190725,000000,83.1855,83.8573,82.9043,83.2252,120783.97342723,0
+CNMD.US,D,20190726,000000,83.6028,84.5269,82.6678,84.3223,121189.53867711,0
+CNMD.US,D,20190729,000000,84.3421,85.3248,83.8186,84.3421,171570.20254742,0
+CNMD.US,D,20190730,000000,83.7689,85.4501,83.7689,85.0327,457934.49175453,0
+CNMD.US,D,20190731,000000,84.993,86.7458,84.2756,84.9552,336403.79521213,0
+CNMD.US,D,20190801,000000,87.5229,91.3047,86.1416,91.2083,731730.28367675,0
+CNMD.US,D,20190802,000000,90.4403,90.4502,87.979,89.8471,354698.51153386,0
+CNMD.US,D,20190805,000000,89.2926,90.1988,86.7617,88.8365,258811.01134956,0
+CNMD.US,D,20190806,000000,89.3721,90.4791,88.7292,90.3916,190829.01690734,0
+CNMD.US,D,20190807,000000,89.8372,91.6376,88.8564,91.4818,238934.28864366,0
+CNMD.US,D,20190808,000000,92.0451,93.5516,92.0451,93.3189,179903.91429505,0
+CNMD.US,D,20190809,000000,92.6959,93.4859,91.9189,92.1812,342114.91876819,0
+CNMD.US,D,20190812,000000,91.5692,94.3325,91.5692,92.7456,184314.81377457,0
+CNMD.US,D,20190813,000000,92.4933,93.8884,91.7917,92.8232,180376.90602568,0
+CNMD.US,D,20190814,000000,91.8314,93.01,91.4241,91.9676,195001.40779076,0
+CNMD.US,D,20190815,000000,92.3084,93,90.9084,91.5393,217493.67413052,0
+CNMD.US,D,20190816,000000,91.9001,92.7456,91.0922,92.4147,150213.11636118,0
+CNMD.US,D,20190819,000000,93.0765,94.1954,92.4833,93.9212,141099.47144069,0
+CNMD.US,D,20190820,000000,93.6508,94.8283,92.4197,93.3866,245999.98000704,0
+CNMD.US,D,20190821,000000,93.7463,95.4604,93.3189,94.5054,156874.24884006,0
+CNMD.US,D,20190822,000000,97.2271,99.7452,96.4998,98.19,551822.34392016,0
+CNMD.US,D,20190823,000000,97.9018,99.1489,96.2553,96.5673,234042.34651044,0
+CNMD.US,D,20190826,000000,97.4795,98.6023,96.4222,98.1184,132296.79342395,0
+CNMD.US,D,20190827,000000,99.0097,99.5662,96.9966,97.2966,198225.80248215,0
+CNMD.US,D,20190828,000000,97.2371,98.2,96.8018,97.9207,137602.35173014,0
+CNMD.US,D,20190829,000000,98.6819,98.8905,97.6534,98.4822,133223.65594292,0
+CNMD.US,D,20190830,000000,98.97,98.97,97.566,98.0112,125852.02950271,0
+CNMD.US,D,20190903,000000,97.8332,98.1503,95.0688,96.0338,161978.53406936,0
+CNMD.US,D,20190904,000000,96.8694,96.8694,94.9257,95.7993,117529.38777431,0
+CNMD.US,D,20190905,000000,96.6339,96.7531,95.2536,96.1887,172155.9072011,0
+CNMD.US,D,20190906,000000,96.4034,97.3165,95.9154,96.2066,91310.550416369,0
+CNMD.US,D,20190909,000000,96.4421,97.396,94.41,95.4901,334564.15928957,0
+CNMD.US,D,20190910,000000,95.1165,95.4514,93.0567,95.3332,233122.52854916,0
+CNMD.US,D,20190911,000000,95.7127,98.9899,94.1457,96.7432,230938.71566516,0
+CNMD.US,D,20190912,000000,97.1794,98.4522,96.5375,98.0996,166254.58058739,0
+CNMD.US,D,20190913,000000,98.031,99.0496,97.4249,98.5019,164218.70341489,0
+CNMD.US,D,20190916,000000,98.0499,99.2781,97.715,99.119,153625.70137943,0
+CNMD.US,D,20190917,000000,99.4867,101.246,99.3476,99.5858,190662.96661892,0
+CNMD.US,D,20190918,000000,99.6754,100.053,98.4325,99.4271,151483.14947619,0
+CNMD.US,D,20190919,000000,99.3476,100.55,98.2,98.7017,226475.48518566,0
+CNMD.US,D,20190920,000000,98.2894,98.6323,97.3563,97.6633,597631.08984945,0
+CNMD.US,D,20190923,000000,97.3265,98.662,97.0065,97.9615,169601.75185566,0
+CNMD.US,D,20190924,000000,98.3281,99.0396,94.6912,95.7009,268604.95926984,0
+CNMD.US,D,20190925,000000,95.6312,96.7044,94.6465,95.3887,223911.2661864,0
+CNMD.US,D,20190926,000000,95.4574,96.0715,94.3802,94.9317,145695.54215092,0
+CNMD.US,D,20190927,000000,95.057,95.4384,93.0557,93.4591,216982.44051529,0
+CNMD.US,D,20190930,000000,93.4095,94.7608,92.7923,93.7025,225257.78307062,0
+CNMD.US,D,20191001,000000,93.7025,94.8095,90.9252,91.1489,332201.21336717,0
+CNMD.US,D,20191002,000000,90.2903,92.0252,89.6284,90.9351,283359.28216951,0
+CNMD.US,D,20191003,000000,90.7782,92.2508,89.4973,92.0739,214847.93953512,0
+CNMD.US,D,20191004,000000,92.9523,94.7261,92.2796,94.0633,308547.60137388,0
+CNMD.US,D,20191007,000000,93.7404,93.8874,93.0686,93.5366,142277.92530573,0
+CNMD.US,D,20191008,000000,93.1074,93.2534,91.1876,92.2895,287089.87864922,0
+CNMD.US,D,20191009,000000,92.9126,93.5554,91.7917,92.4058,124142.21471474,0
+CNMD.US,D,20191010,000000,92.2796,92.8539,91.0315,91.2073,216440.00957313,0
+CNMD.US,D,20191011,000000,92.0839,93.645,92.0839,92.6005,202466.62621172,0
+CNMD.US,D,20191014,000000,92.3859,93.4293,90.9928,92.2508,95944.863011206,0
+CNMD.US,D,20191015,000000,92.6204,93.6548,92.4247,92.8539,90132.096551319,0
+CNMD.US,D,20191016,000000,92.6404,93.635,91.9001,93.2246,142561.72034411,0
+CNMD.US,D,20191017,000000,93.7404,95.5448,93.7404,94.7061,205635.67080697,0
+CNMD.US,D,20191018,000000,94.2094,95.7386,94.2094,95.0957,158358.63778194,0
+CNMD.US,D,20191021,000000,95.5171,96.773,94.8343,95.2309,188164.16136963,0
+CNMD.US,D,20191022,000000,95.0658,95.6312,93.6548,94.0046,167134.1439333,0
+CNMD.US,D,20191023,000000,94.3275,95.0758,93.7304,94.7648,136800.27851883,0
+CNMD.US,D,20191024,000000,95.0957,95.9433,94.3952,95.4674,150003.79236123,0
+CNMD.US,D,20191025,000000,95.5726,96.3924,95.1325,95.2706,153648.84778328,0
+CNMD.US,D,20191028,000000,95.2606,97.1128,95.2606,96.8416,288740.31787951,0
+CNMD.US,D,20191029,000000,96.773,99.2979,96.4213,97.1029,196333.83555961,0
+CNMD.US,D,20191030,000000,97.0065,100.372,95.7196,99.9728,506179.64827928,0
+CNMD.US,D,20191031,000000,104.852,109.125,101.394,107.217,764510.62334052,0
+CNMD.US,D,20191101,000000,108.618,109.255,106.026,106.323,333197.51509766,0
+CNMD.US,D,20191104,000000,106.74,110.626,106.631,109.642,443810.15358547,0
+CNMD.US,D,20191105,000000,109.642,110.149,106.661,106.8,400844.3898669,0
+CNMD.US,D,20191106,000000,106.403,108.291,106.323,107.664,193955.79415644,0
+CNMD.US,D,20191107,000000,108.261,108.956,106.115,106.68,199640.75221251,0
+CNMD.US,D,20191108,000000,106.7,107.714,105.736,107.714,124960.38977219,0
+CNMD.US,D,20191111,000000,107.059,108.042,106.602,107.187,149753.20738053,0
+CNMD.US,D,20191112,000000,108.151,109.592,107.664,109.265,262504.37231005,0
+CNMD.US,D,20191113,000000,109.006,111.023,108.381,110.666,237636.07729787,0
+CNMD.US,D,20191114,000000,110.676,111.113,109.702,109.792,233731.37960668,0
+CNMD.US,D,20191115,000000,110.129,110.934,109.542,110.119,247038.54908368,0
+CNMD.US,D,20191118,000000,110.656,111.848,110.059,110.129,200300.92790464,0
+CNMD.US,D,20191119,000000,110.397,111.133,109.493,110.129,437681.3883949,0
+CNMD.US,D,20191120,000000,109.86,112.772,109.86,110.119,369944.94710645,0
+CNMD.US,D,20191121,000000,110.02,110.239,108.897,109.483,179961.27712195,0
+CNMD.US,D,20191122,000000,109.841,111.103,109.095,110.407,170304.19489392,0
+CNMD.US,D,20191125,000000,111.411,113.826,111.411,113.576,196638.76427107,0
+CNMD.US,D,20191126,000000,111.291,112.077,109.245,109.513,299174.31418424,0
+CNMD.US,D,20191127,000000,109.245,110.824,108.121,110.487,162733.30810762,0
+CNMD.US,D,20191129,000000,110.636,111.183,109.652,110.397,56199.468522497,0
+CNMD.US,D,20191202,000000,110.944,111.451,108.201,109.682,354913.8737261,0
+CNMD.US,D,20191203,000000,108.887,111.58,108.887,111.232,124796.35221454,0
+CNMD.US,D,20191204,000000,111.371,112.474,110.964,111.838,165408.22729916,0
+CNMD.US,D,20191205,000000,111.947,112.464,110.586,111.023,157452.90893604,0
+CNMD.US,D,20191206,000000,111.56,112.534,111.013,111.123,182223.58650593,0
+CNMD.US,D,20191209,000000,111.063,111.063,108.808,109.374,457462.50638928,0
+CNMD.US,D,20191210,000000,109.443,110.029,108.141,109.315,198508.59115515,0
+CNMD.US,D,20191211,000000,109.374,109.503,108.529,108.858,176633.22679597,0
+CNMD.US,D,20191212,000000,108.618,109.344,105.966,108.509,200614.91390454,0
+CNMD.US,D,20191213,000000,108.361,108.758,107.784,108.221,188094.7221581,0
+CNMD.US,D,20191216,000000,108.778,109.811,108.211,109.265,353209.09076505,0
+CNMD.US,D,20191217,000000,109.662,110.189,108.062,108.608,187240.31794681,0
+CNMD.US,D,20191218,000000,109.056,109.056,107.417,108.371,170922.1032399,0
+CNMD.US,D,20191219,000000,108.529,108.529,107.466,107.684,245983.87816089,0
+CNMD.US,D,20191220,000000,108.102,108.917,107.496,107.794,511750.88704693,0
+CNMD.US,D,20191223,000000,107.874,107.973,106.403,107.447,195023.54782922,0
+CNMD.US,D,20191224,000000,107.327,108.111,106.91,107.764,143878.04626683,0
+CNMD.US,D,20191226,000000,108.042,108.341,106.979,107.684,107120.55060418,0
+CNMD.US,D,20191227,000000,107.555,108.221,106.68,107.844,128071.06517516,0
+CNMD.US,D,20191230,000000,107.904,108.131,107.237,107.983,173227.6863354,0
+CNMD.US,D,20191231,000000,107.983,109.592,107.983,109.175,186200.74250479,0
+CNMD.US,D,20200102,000000,109.384,109.722,107.486,108.588,212712.43218958,0
+CNMD.US,D,20200103,000000,107.704,109.056,106.999,108.469,217105.21709217,0
+CNMD.US,D,20200106,000000,108.201,110.556,107.257,109.354,332061.32857874,0
+CNMD.US,D,20200107,000000,109.175,110.576,107.177,107.237,909721.09737619,0
+CNMD.US,D,20200108,000000,107.694,108.628,107.347,107.555,270821.98221153,0
+CNMD.US,D,20200109,000000,107.575,109.801,107.247,108.598,213716.78484314,0
+CNMD.US,D,20200110,000000,108.946,109.393,107.644,108.321,293924.1059742,0
+CNMD.US,D,20200113,000000,108.43,108.658,107.327,108.141,255921.73633115,0
+CNMD.US,D,20200114,000000,107.794,109.185,106.91,108.111,448064.06006503,0
+CNMD.US,D,20200115,000000,107.933,108.986,106.075,107.187,377130.39595055,0
+CNMD.US,D,20200116,000000,107.615,108.618,107.187,108.102,227382.22039694,0
+CNMD.US,D,20200117,000000,108.569,108.579,107.476,107.884,138916.66492208,0
+CNMD.US,D,20200121,000000,107.754,108.002,106.363,106.463,440716.58639404,0
+CNMD.US,D,20200122,000000,106.989,107.545,106.393,106.76,186721.0334085,0
+CNMD.US,D,20200123,000000,106.94,106.97,105.339,106.105,277966.17007488,0
+CNMD.US,D,20200124,000000,106.313,107.029,105.042,105.439,265467.11200151,0
+CNMD.US,D,20200127,000000,104.525,105.529,103.988,104.734,401693.76225127,0
+CNMD.US,D,20200128,000000,105.239,105.369,104.237,104.862,397526.40319477,0
+CNMD.US,D,20200129,000000,104.654,105.986,103.848,103.848,422692.58236069,0
+CNMD.US,D,20200130,000000,109.135,109.344,100.987,102.16,856266.99362214,0
+CNMD.US,D,20200131,000000,101.931,103.004,99.119,99.2781,453461.19762118,0
+CNMD.US,D,20200203,000000,99.845,102.11,99.3775,99.9049,292076.41912857,0
+CNMD.US,D,20200204,000000,100.957,102.727,100.382,100.669,420881.1246689,0
+CNMD.US,D,20200205,000000,101.434,102.349,100.669,102,293550.74441661,0
+CNMD.US,D,20200206,000000,102.08,102.08,100.55,101.296,214537.97899674,0
+CNMD.US,D,20200207,000000,100.819,104.674,98.6023,99.0097,238576.02256685,0
+CNMD.US,D,20200210,000000,98.3281,100.262,97.6335,99.0993,194828.31294465,0
+CNMD.US,D,20200211,000000,99.447,100.48,98.8269,100.322,463012.61148385,0
+CNMD.US,D,20200212,000000,100.759,101.326,99.2184,100.739,242223.09071965,0
+CNMD.US,D,20200213,000000,100.659,102.289,100.659,101.832,167409.8880486,0
+CNMD.US,D,20200214,000000,101.503,102.597,101.166,102.368,243140.89595017,0
+CNMD.US,D,20200218,000000,102.309,102.368,101.136,101.454,151973.24941837,0
+CNMD.US,D,20200219,000000,101.763,103.054,101.763,102.924,238821.57572062,0
+CNMD.US,D,20200220,000000,102.796,103.054,100.888,101.404,230765.62081906,0
+CNMD.US,D,20200221,000000,101.543,101.543,100.222,101.086,180814.67496787,0
+CNMD.US,D,20200224,000000,98.6819,99.765,98.0796,98.652,199966.81459704,0
+CNMD.US,D,20200225,000000,98.9502,99.3873,95.4624,95.9493,403175.132097,0
+CNMD.US,D,20200226,000000,96.3298,98.3778,95.2457,95.7346,225768.01032048,0
+CNMD.US,D,20200227,000000,94.2024,97.5858,93.003,95.4921,392067.87735016,0
+CNMD.US,D,20200228,000000,92.993,94.9636,89.8679,92.3959,581626.86114247,0
+CNMD.US,D,20200302,000000,92.5807,95.7069,91.8255,95.374,326403.54238805,0
+CNMD.US,D,20200303,000000,96.5643,97.0144,91.8205,93.9579,346772.37776687,0
+CNMD.US,D,20200304,000000,95.5975,96.0775,93.627,96.0775,182633.17721734,0
+CNMD.US,D,20200305,000000,94.1239,95.6173,91.3912,92.9036,239902.41214339,0
+CNMD.US,D,20200306,000000,90.5118,92.4009,89.6136,91.742,240236.52545098,0
+CNMD.US,D,20200309,000000,85.9539,85.9539,77.8882,80.3872,591976.3227549,0
+CNMD.US,D,20200310,000000,82.0079,83.2302,79.1582,82.9649,648711.17766187,0
+CNMD.US,D,20200311,000000,80.6814,81.5112,76.1314,76.9015,476267.44996086,0
+CNMD.US,D,20200312,000000,71.9242,74.3437,65.5865,65.9988,707899.55137583,0
+CNMD.US,D,20200313,000000,69.4449,70.0421,64.2153,70.0421,537241.11586661,0
+CNMD.US,D,20200316,000000,60.7185,62.4972,56.6266,57.1174,646147.96502798,0
+CNMD.US,D,20200317,000000,58.0346,59.4843,48.3224,50.2034,733580.98961852,0
+CNMD.US,D,20200318,000000,47.0396,49.164,36.8763,41.7225,575050.26335587,0
+CNMD.US,D,20200319,000000,41.5465,49.1689,40.206,47.9806,609872.51838444,0
+CNMD.US,D,20200320,000000,48.9017,52.0328,46.5894,46.8756,640315.07126041,0
+CNMD.US,D,20200323,000000,46.2765,46.3906,37.3662,38.9809,860555.11652478,0
+CNMD.US,D,20200324,000000,39.9616,48.7636,39.9616,47.4619,665290.04100331,0
+CNMD.US,D,20200325,000000,47.7818,57.3499,46.2765,55.766,1399129.6665257,0
+CNMD.US,D,20200326,000000,57.0776,60.8267,55.9101,58.1231,802425.43919513,0
+CNMD.US,D,20200327,000000,55.4023,57.0629,52.3488,54.1105,892621.94313105,0
+CNMD.US,D,20200330,000000,54.4434,55.2961,51.9066,53.721,455309.8908322,0
+CNMD.US,D,20200331,000000,54.1006,56.6166,52.5276,56.078,582028.40093082,0
+CNMD.US,D,20200401,000000,53.8533,54.5299,48.7934,49.2623,481987.63080539,0
+CNMD.US,D,20200402,000000,48.9305,51.4068,48.6115,50.9676,403407.60250079,0
+CNMD.US,D,20200403,000000,50.9279,51.7407,48.5082,49.3807,361432.10232041,0
+CNMD.US,D,20200406,000000,52.2991,55.9886,52.2206,55.3328,352812.58280362,0
+CNMD.US,D,20200407,000000,57.1563,59.7905,55.6965,59.0163,578195.1551819,0
+CNMD.US,D,20200408,000000,60.9451,65.2447,59.8004,65.1364,644449.22025923,0
+CNMD.US,D,20200409,000000,67.4258,73.1166,66.3109,70.7854,665666.42165705,0
+CNMD.US,D,20200413,000000,71.3936,73.5062,68.9055,70.3541,703524.88105014,0
+CNMD.US,D,20200414,000000,71.7841,73.4395,71.02,72.5591,369489.06358734,0
+CNMD.US,D,20200415,000000,69.8454,70.9414,67.3682,68.2684,535140.83130952,0
+CNMD.US,D,20200416,000000,68.4065,69.5026,64.3515,67.4844,460510.78713841,0
+CNMD.US,D,20200417,000000,70.5022,71.6161,69.1012,69.3962,524517.63831254,0
+CNMD.US,D,20200420,000000,67.7497,69.8742,65.9403,66.5951,518259.05198739,0
+CNMD.US,D,20200421,000000,62.7258,65.7326,62.1494,62.5707,378568.49208477,0
+CNMD.US,D,20200422,000000,63.7751,65.047,62.0599,64.0383,204694.71917262,0
+CNMD.US,D,20200423,000000,63.9699,67.0442,63.9509,64.2728,219867.69007216,0
+CNMD.US,D,20200424,000000,64.87,66.9667,64.4796,66.3994,227264.47564698,0
+CNMD.US,D,20200427,000000,67.1922,69.0713,66.6348,67.7984,931183.85192779,0
+CNMD.US,D,20200428,000000,69.8941,69.8941,65.842,66.2513,762304.67041807,0
+CNMD.US,D,20200429,000000,68.7484,73.7546,68.1065,72.8503,792783.45244787,0
+CNMD.US,D,20200430,000000,75.8769,75.9148,71.2455,72.3713,1732801.1797192,0
+CNMD.US,D,20200501,000000,70.5608,71.7841,61.895,63.5584,1362101.4585746,0
+CNMD.US,D,20200504,000000,63.0884,67.878,62.6671,66.5652,717720.6711615,0
+CNMD.US,D,20200505,000000,67.8382,68.4165,65.663,65.663,381915.66335305,0
+CNMD.US,D,20200506,000000,65.6342,67.4457,62.9224,62.9224,326217.36479194,0
+CNMD.US,D,20200507,000000,64.2341,67.2718,63.9142,65.4871,406168.06275,0
+CNMD.US,D,20200508,000000,66.9965,68.8656,66.5077,68.5436,336253.84676986,0
+CNMD.US,D,20200511,000000,67.2916,71.3052,66.9469,69.6785,498915.70293519,0
+CNMD.US,D,20200512,000000,69.8553,69.8553,65.6502,65.8916,375036.14958577,0
+CNMD.US,D,20200513,000000,65.36,66.7203,61.5015,62.3054,484337.49397779,0
+CNMD.US,D,20200514,000000,60.7682,63.6857,59.386,63.6459,380950.55894947,0
+CNMD.US,D,20200515,000000,63.3537,66.4241,62.2269,66.1321,863229.02935093,0
+CNMD.US,D,20200518,000000,69.8742,71.9719,69.4152,70.9027,513538.1919695,0
+CNMD.US,D,20200519,000000,70.9027,71.0607,68.7197,68.7871,341717.40444139,0
+CNMD.US,D,20200520,000000,70.4426,72.2153,69.9438,71.7742,242131.51146967,0
+CNMD.US,D,20200521,000000,71.481,71.6301,70.1545,71.4124,384754.62010225,0
+CNMD.US,D,20200522,000000,71.8536,72.4111,71.0597,71.8039,317300.96748679,0
+CNMD.US,D,20200526,000000,75.7588,75.8372,72.1656,72.2729,435100.06118409,0
+CNMD.US,D,20200527,000000,73.683,74.4769,71.9223,72.734,787759.67644929,0
+CNMD.US,D,20200528,000000,73.5568,73.5568,71.6351,71.8338,242060.05952739,0
+CNMD.US,D,20200529,000000,71.2058,72.4995,70.1495,71.8834,775946.95956804,0
+CNMD.US,D,20200601,000000,72.1081,73.7714,70.9414,72.4011,403381.4370008,0
+CNMD.US,D,20200602,000000,73.047,73.4197,72.1955,73.0669,215802.98028485,0
+CNMD.US,D,20200603,000000,74.301,76.4345,73.7863,75.7885,263566.08779051,0
+CNMD.US,D,20200604,000000,74.9578,77.0337,74.8098,75.3295,207405.86751801,0
+CNMD.US,D,20200605,000000,78.7866,82.3001,77.7283,80.0593,435038.67289564,0
+CNMD.US,D,20200608,000000,80.3714,81.527,79.2356,79.9202,211110.29849773,0
+CNMD.US,D,20200609,000000,78.6792,79.7653,76.7098,77.0824,258705.34298419,0
+CNMD.US,D,20200610,000000,77.0337,77.0337,72.7639,73.9881,318453.25585185,0
+CNMD.US,D,20200611,000000,70.8927,71.5884,68.6213,69.2978,375514.17314333,0
+CNMD.US,D,20200612,000000,72.419,73.2547,66.6945,69.12,259989.4652146,0
+CNMD.US,D,20200615,000000,66.2324,72.4985,65.989,72.0087,350327.86666972,0
+CNMD.US,D,20200616,000000,75.2281,76.1324,71.9897,73.7347,425655.32205216,0
+CNMD.US,D,20200617,000000,73.8241,74.6399,71.1332,72.0374,366775.9025112,0
+CNMD.US,D,20200618,000000,71.0845,72.1438,69.749,70.2786,161116.078935,0
+CNMD.US,D,20200619,000000,71.2812,72.0861,67.864,68.7077,592963.56719694,0
+CNMD.US,D,20200622,000000,68.167,68.8208,65.6143,67.6077,538239.43032787,0
+CNMD.US,D,20200623,000000,68.7177,71.5854,68.7177,70.9563,482479.74347832,0
+CNMD.US,D,20200624,000000,69.6,70.3473,65.5548,67.707,568965.77824222,0
+CNMD.US,D,20200625,000000,67.2559,67.5878,65.2676,65.9691,475762.25453792,0
+CNMD.US,D,20200626,000000,65.4762,66.0465,64.555,65.4186,464000.86229126,0
+CNMD.US,D,20200629,000000,65.9988,68.2555,64.9167,68.1582,278747.10961312,0
+CNMD.US,D,20200630,000000,67.7169,70.8977,67.1962,70.693,203536.39261527,0
+CNMD.US,D,20200701,000000,70.6334,71.8706,70.3671,71.1621,281453.22613158,0
+CNMD.US,D,20200702,000000,72.6853,73.216,71.1034,71.6917,229875.99381932,0
+CNMD.US,D,20200706,000000,73.4216,73.9522,70.4953,71.1521,220550.00580274,0
+CNMD.US,D,20200707,000000,70.2389,71.5068,69.3962,69.5423,184730.44267829,0
+CNMD.US,D,20200708,000000,69.4052,70.4555,67.8471,69.8573,208272.34811391,0
+CNMD.US,D,20200709,000000,69.7291,70.2389,66.935,68.6093,210351.49899794,0
+CNMD.US,D,20200710,000000,68.5229,71.3012,68.5229,71.1621,366052.32579986,0
+CNMD.US,D,20200713,000000,72.1636,74.776,71.4473,71.5754,379681.53219983,0
+CNMD.US,D,20200714,000000,71.5754,73.6183,70.9364,73.4216,211685.93949756,0
+CNMD.US,D,20200715,000000,75.4736,79.2346,75.4736,78.5271,481827.61870927,0
+CNMD.US,D,20200716,000000,77.8892,77.8892,75.2281,76.1524,256546.68923481,0
+CNMD.US,D,20200717,000000,76.6331,78.5172,75.7378,77.8395,243260.6534309,0
+CNMD.US,D,20200720,000000,77.1718,78.1356,75.9943,77.8395,200851.40976987,0
+CNMD.US,D,20200721,000000,78.5569,80.0306,78.242,78.8997,262309.13742549,0
+CNMD.US,D,20200722,000000,79.1075,81.2875,79.028,80.6287,257990.82356133,0
+CNMD.US,D,20200723,000000,80.3237,83.2322,80.129,81.6602,287719.8633798,0
+CNMD.US,D,20200724,000000,81.4635,82.6907,80.2074,81.7774,286548.45407244,0
+CNMD.US,D,20200727,000000,81.4535,83.2024,81.3264,83.0534,284518.61509225,0
+CNMD.US,D,20200728,000000,82.2097,83.0245,81.1107,81.2578,303433.25249072,0
+CNMD.US,D,20200729,000000,82.172,85.6757,82.172,84.8519,465529.53131007,0
+CNMD.US,D,20200730,000000,83.8413,86.8164,80.9816,85.7641,623835.83809202,0
+CNMD.US,D,20200731,000000,85.8038,86.4905,79.5298,81.051,425567.76826372,0
+CNMD.US,D,20200803,000000,81.2578,82.0338,79.8825,80.9219,318909.13937094,0
+CNMD.US,D,20200804,000000,80.4429,81.2378,79.1362,80.904,343236.00980634,0
+CNMD.US,D,20200805,000000,82.0925,82.632,80.9319,82.2981,199174.80503956,0
+CNMD.US,D,20200806,000000,82.1909,82.4452,80.9766,81.8361,190214.12765751,0
+CNMD.US,D,20200807,000000,81.4833,83.5938,81.4833,83.438,206050.29334532,0
+CNMD.US,D,20200810,000000,83.4577,85.3428,83.4477,84.3302,199186.88142419,0
+CNMD.US,D,20200811,000000,85.0476,86.4755,84.1503,84.3888,306860.93298976,0
+CNMD.US,D,20200812,000000,85.5097,86.1476,84.1652,84.4187,224107.50743634,0
+CNMD.US,D,20200813,000000,83.6228,85.3298,83.6228,84.9006,316128.55181405,0
+CNMD.US,D,20200814,000000,83.6922,84.0559,83.0831,83.6138,116124.50169778,0
+CNMD.US,D,20200817,000000,83.7419,84.7535,83.3883,84.4385,156675.99485935,0
+CNMD.US,D,20200818,000000,84.4187,85.1748,82.4254,84.8121,268256.75684687,0
+CNMD.US,D,20200819,000000,84.8022,84.8022,82.6131,83.1626,279690.07397825,0
+CNMD.US,D,20200820,000000,81.69,83.1358,80.7868,81.1107,169445.7652211,0
+CNMD.US,D,20200821,000000,80.0107,80.7868,79.2833,80.3535,207571.91780643,0
+CNMD.US,D,20200824,000000,80.904,82.475,80.579,81.5906,116512.95873614,0
+CNMD.US,D,20200825,000000,82.5247,83.5461,81.8848,83.2412,347465.76351668,0
+CNMD.US,D,20200826,000000,82.8099,83.8363,81.7725,83.584,181583.53812149,0
+CNMD.US,D,20200827,000000,83.9567,85.9618,83.6038,85.3815,164842.64995317,0
+CNMD.US,D,20200828,000000,85.8535,85.8535,84.1652,85.1947,187390.26638907,0
+CNMD.US,D,20200831,000000,85.0377,85.6468,83.6326,84.7535,207233.77903728,0
+CNMD.US,D,20200901,000000,84.0758,85.5594,83.4667,85.0377,172689.28085478,0
+CNMD.US,D,20200902,000000,85.5693,87.8856,84.9781,87.5914,249076.43898694,0
+CNMD.US,D,20200903,000000,87.5824,87.6301,83.3296,84.8121,218662.06434173,0
+CNMD.US,D,20200904,000000,86.078,86.078,82.7204,83.9567,146738.13668909,0
+CNMD.US,D,20200908,000000,83.0931,84.4137,81.7774,83.408,176563.78758445,0
+CNMD.US,D,20200909,000000,84.0161,87.5914,83.6822,86.9912,305135.01635562,0
+CNMD.US,D,20200910,000000,87.7772,88.444,86.6583,86.7866,172888.54120089,0
+CNMD.US,D,20200911,000000,86.8064,87.179,83.9864,84.9492,135854.29505756,0
+CNMD.US,D,20200914,000000,85.4312,86.6763,84.7734,85.3636,314048.39456463,0
+CNMD.US,D,20200915,000000,86.081,86.1606,83.9744,84.5558,164138.19418414,0
+CNMD.US,D,20200916,000000,85.0179,85.4312,82.7453,83.2282,190508.99271512,0
+CNMD.US,D,20200917,000000,81.9076,82.8923,81.3969,81.5926,167982.50995228,0
+CNMD.US,D,20200918,000000,82.2534,82.3121,75.7061,76.4056,842973.91326053,0
+CNMD.US,D,20200921,000000,74.32,74.6886,68.5009,72.1338,910561.41247211,0
+CNMD.US,D,20200922,000000,72.0374,74.5762,71.7502,74.3388,287935.22557205,0
+CNMD.US,D,20200923,000000,74.143,74.5167,72.1835,72.262,206650.08711437,0
+CNMD.US,D,20200924,000000,71.9291,73.198,70.3531,72.1338,134352.79790414,0
+CNMD.US,D,20200925,000000,71.7502,75.9883,71.2445,75.726,230534.15678067,0
+CNMD.US,D,20200928,000000,77.0367,78.6415,76.7515,76.8876,168821.81868281,0
+CNMD.US,D,20200929,000000,76.8976,77.2523,74.5762,75.9049,238576.02256685,0
+CNMD.US,D,20200930,000000,76.4156,78.4337,76.4156,77.4311,270523.09169238,0
+CNMD.US,D,20201001,000000,77.7928,78.8173,75.8352,77.0664,224926.68885919,0
+CNMD.US,D,20201002,000000,75.7855,78.2956,75.2937,77.8227,284013.41966932,0
+CNMD.US,D,20201005,000000,78.7885,79.7871,77.8425,79.5368,187193.01877375,0
+CNMD.US,D,20201006,000000,81.0123,83.0494,79.5565,81.1504,296304.16010814,0
+CNMD.US,D,20201007,000000,81.4456,83.2382,81.2885,82.6658,242852.06908486,0
+CNMD.US,D,20201008,000000,83.8671,83.9247,82.1749,82.7155,110829.00704544,0
+CNMD.US,D,20201009,000000,83.414,84.7038,82.637,84.5955,154768.93245603,0
+CNMD.US,D,20201012,000000,84.8618,86.1903,84.5657,85.5306,139060.57517203,0
+CNMD.US,D,20201013,000000,84.6641,84.6989,81.3671,81.6622,259483.26342628,0
+CNMD.US,D,20201014,000000,81.1891,82.3747,79.6589,79.9689,175192.11156562,0
+CNMD.US,D,20201015,000000,78.4337,83.4935,78.2757,82.9023,423954.56455264,0
+CNMD.US,D,20201016,000000,82.9798,83.257,81.0123,81.229,165268.34251074,0
+CNMD.US,D,20201019,000000,82.1352,83.1686,79.4284,79.6242,170587.98993231,0
+CNMD.US,D,20201020,000000,80.579,82.0756,79.7236,81.702,257197.80763847,0
+CNMD.US,D,20201021,000000,81.6821,82.9997,80.6587,82.4989,167794.3196254,0
+CNMD.US,D,20201022,000000,83.0692,84.6542,82.6171,84.2806,217948.55128424,0
+CNMD.US,D,20201023,000000,85.1361,85.5803,82.946,83.1388,192319.44404152,0
+CNMD.US,D,20201026,000000,81.7804,82.6072,79.4483,81.5837,269502.63719267,0
+CNMD.US,D,20201027,000000,81.1306,82.0169,79.2216,79.5655,299101.85587657,0
+CNMD.US,D,20201028,000000,77.4013,79.1422,77.3218,78.1783,409079.47780686,0
+CNMD.US,D,20201029,000000,85.609,86.3185,77.922,81.8093,739446.0870784,0
+CNMD.US,D,20201030,000000,80.9826,81.692,75.2252,76.7415,407408.91126887,0
+CNMD.US,D,20201102,000000,77.8027,79.3787,75.255,76.4753,384684.17452533,0
+CNMD.US,D,20201103,000000,78.071,80.589,78.071,79.812,236942.69154808,0
+CNMD.US,D,20201104,000000,78.0512,81.9474,78.0512,80.1965,261787.8401564,0
+CNMD.US,D,20201105,000000,80.5293,81.6821,79.0141,80.7082,267788.79694316,0
+CNMD.US,D,20201106,000000,81.3372,81.534,78.0999,79.0339,248492.74706402,0
+CNMD.US,D,20201109,000000,84.054,94.6038,83.6298,91.3774,765284.51832106,0
+CNMD.US,D,20201110,000000,91.2393,93.2365,89.5659,92.5966,323062.40931207,0
+CNMD.US,D,20201111,000000,93.1868,94.1327,91.4468,93.6707,380131.37752663,0
+CNMD.US,D,20201112,000000,92.4496,93.4939,90.7623,91.7013,331464.55390584,0
+CNMD.US,D,20201113,000000,92.3512,94.1427,91.75,93.6012,232431.15553012,0
+CNMD.US,D,20201116,000000,95.824,96.7015,92.4496,96.6617,276941.69011364,0
+CNMD.US,D,20201117,000000,95.4325,98.6123,93.9301,98.6023,323773.90963879,0
+CNMD.US,D,20201118,000000,98.7772,101.593,98.2595,98.2595,410470.27476802,0
+CNMD.US,D,20201119,000000,98.2197,99.6456,97.7051,99.2085,185380.55471657,0
+CNMD.US,D,20201120,000000,98.6917,100.739,98.2894,99.6256,280786.00588178,0
+CNMD.US,D,20201123,000000,101.046,102.835,100.739,101.683,325380.06879219,0
+CNMD.US,D,20201124,000000,103.351,105.469,102.08,105.032,432617.35778095,0
+CNMD.US,D,20201125,000000,104.485,105.101,102.467,102.796,146168.53388155,0
+CNMD.US,D,20201127,000000,102.497,103.958,102.07,103.144,52527.241235079,0
+CNMD.US,D,20201130,000000,102.737,102.737,99.7352,100.272,204454.19784576,0
+CNMD.US,D,20201201,000000,101.375,102.279,97.3315,97.715,334789.58513567,0
+CNMD.US,D,20201202,000000,97.6753,98.9005,97.2619,98.0499,343103.1695756,0
+CNMD.US,D,20201203,000000,97.7637,99.5662,96.8595,98.7474,142080.67769041,0
+CNMD.US,D,20201204,000000,99.0693,101.464,97.398,100.649,306822.69110515,0
+CNMD.US,D,20201207,000000,100.352,102.23,97.2718,98.0796,171270.30566288,0
+CNMD.US,D,20201208,000000,96.4064,100.739,96.4064,100.292,244932.22633427,0
+CNMD.US,D,20201209,000000,101.444,102.23,98.0499,99.5662,170026.43804785,0
+CNMD.US,D,20201210,000000,98.9899,102.904,98.9899,102.12,181828.08490988,0
+CNMD.US,D,20201211,000000,100.967,102.457,100.083,101.931,182090.7462752,0
+CNMD.US,D,20201214,000000,102.885,104.585,102.26,103.958,276798.78622906,0
+CNMD.US,D,20201215,000000,105.309,108.221,105.042,108.201,269397.9751927,0
+CNMD.US,D,20201216,000000,108.469,109.503,106.552,107.009,239945.68585492,0
+CNMD.US,D,20201217,000000,107.217,109.463,105.419,109.463,199015.79930885,0
+CNMD.US,D,20201218,000000,108.618,111.798,107.078,108.887,762126.54374504,0
+CNMD.US,D,20201221,000000,107.486,108.569,103.601,107.983,437767.93581795,0
+CNMD.US,D,20201222,000000,108.321,110.189,106.67,110.099,156393.20618635,0
+CNMD.US,D,20201223,000000,111.62,112.901,110.269,110.814,189148.38671549,0
+CNMD.US,D,20201224,000000,111.758,112.166,110.249,111.271,60183.669079058,0
+CNMD.US,D,20201228,000000,113.041,113.041,109.99,110.586,202072.13098106,0
+CNMD.US,D,20201229,000000,111.728,111.728,109.046,110.546,259219.59569559,0
+CNMD.US,D,20201230,000000,111.251,113.359,109.662,110.179,249987.19965975,0
+CNMD.US,D,20201231,000000,110.059,111.65,108.907,110.457,159832.96306999,0
+CNMD.US,D,20210104,000000,110.556,111.301,107.367,109.811,375040.17504731,0
+CNMD.US,D,20210105,000000,110.278,112.424,109.235,110.526,182364.47765973,0
+CNMD.US,D,20210106,000000,112.534,115.346,111.361,113.895,414044.88461315,0
+CNMD.US,D,20210107,000000,113.528,113.716,111.183,113.548,308144.04885478,0
+CNMD.US,D,20210108,000000,113.895,115.277,109.94,111.351,419422.901227,0
+CNMD.US,D,20210111,000000,109.89,115.376,109.513,114.74,578271.6389511,0
+CNMD.US,D,20210112,000000,115.017,116.875,114.173,115.217,380121.31387278,0
+CNMD.US,D,20210113,000000,114.8,116.141,113.179,115.454,154727.67147528,0
+CNMD.US,D,20210114,000000,116.181,119.132,115.157,116.826,234848.44518328,0
+CNMD.US,D,20210115,000000,115.961,117.352,112.524,113.289,257190.76308079,0
+CNMD.US,D,20210119,000000,114.75,116.935,113.885,115.356,200950.03357752,0
+CNMD.US,D,20210120,000000,115.356,118.486,114.919,117.919,238917.18043213,0
+CNMD.US,D,20210121,000000,118.276,119.867,116.628,118.346,229941.40756929,0
+CNMD.US,D,20210122,000000,116.885,118.714,116.061,118.626,235543.84366386,0
+CNMD.US,D,20210125,000000,117.819,119.58,115.544,116.408,315193.638372,0
+CNMD.US,D,20210126,000000,117.632,118.366,115.027,117.682,363039.26783918,0
+CNMD.US,D,20210127,000000,115.157,117.432,112.305,113.369,418715.42636183,0
+CNMD.US,D,20210128,000000,108.489,113.696,104.694,112.265,643901.75749017,0
+CNMD.US,D,20210129,000000,111.858,111.858,107.963,110.357,398402.94744451,0
+CNMD.US,D,20210201,000000,111.321,111.321,106.93,110.477,411472.6146908,0
+CNMD.US,D,20210202,000000,112.594,113.925,111.103,112.067,185595.91690882,0
+CNMD.US,D,20210203,000000,111.381,113.149,109.821,112.225,138479.90234528,0
+CNMD.US,D,20210204,000000,112.087,115.287,111.728,114.043,156548.18645553,0
+CNMD.US,D,20210205,000000,115.544,117.224,111.401,112.007,307176.93172043,0
+CNMD.US,D,20210208,000000,112.494,114.362,112.265,113.518,156343.89428251,0
+CNMD.US,D,20210209,000000,113.586,115.346,112.921,115.127,138278.62926842,0
+CNMD.US,D,20210210,000000,115.902,117.79,115.902,117.323,356655.89220637,0
+CNMD.US,D,20210211,000000,117.979,121.675,116.855,121.458,343488.60751781,0
+CNMD.US,D,20210212,000000,121.158,122.589,119.55,121.128,165755.42335676,0
+CNMD.US,D,20210216,000000,121.645,121.645,118.149,119.013,220246.08345666,0
+CNMD.US,D,20210217,000000,117.989,120.612,117.303,119.22,208749.36530609,0
+CNMD.US,D,20210218,000000,118.446,119.56,116.191,118.496,146030.6618239,0
+CNMD.US,D,20210219,000000,118.724,121.775,117.849,119.757,175811.02627698,0
+CNMD.US,D,20210222,000000,118.743,122.948,117.809,121.765,188331.21802343,0
+CNMD.US,D,20210223,000000,121.288,124.15,120.125,123.116,355959.48736041,0
+CNMD.US,D,20210224,000000,123.463,127.379,123.463,124.637,418070.34615047,0
+CNMD.US,D,20210225,000000,123.882,124.717,119.977,120.751,191635.11558017,0
+CNMD.US,D,20210226,000000,121.585,123.186,118.109,121.348,326150.94467658,0
+CNMD.US,D,20210301,000000,122.679,124.846,120.284,120.841,294454.46053174,0
+CNMD.US,D,20210302,000000,120.314,121.288,118.843,120.711,150178.89993811,0
+CNMD.US,D,20210303,000000,113.398,123.266,113.398,120.951,255144.82225445,0
+CNMD.US,D,20210304,000000,120.901,122.996,115.435,116.817,461448.71967661,0
+CNMD.US,D,20210305,000000,118.178,122.132,116.35,122.004,314264.76312226,0
+CNMD.US,D,20210308,000000,122.411,122.839,120.474,121.298,220292.37626434,0
+CNMD.US,D,20210309,000000,122.529,123.773,120.891,121.665,184103.47704386,0
+CNMD.US,D,20210310,000000,121.885,123.256,120.701,122.082,168080.12739455,0
+CNMD.US,D,20210311,000000,123.276,124.836,121.885,122.928,165976.82374131,0
+CNMD.US,D,20210312,000000,122.759,123.653,121.388,123.186,158422.03880116,0
+CNMD.US,D,20210315,000000,122.898,124.816,122.032,124.667,147561.34357347,0
+CNMD.US,D,20210316,000000,125.371,125.371,121.536,123.743,223354.74612886,0
+CNMD.US,D,20210317,000000,123.385,125.064,121.815,124.349,383994.81423707,0
+CNMD.US,D,20210318,000000,123.633,124.677,119.727,121.388,240412.63939325,0
+CNMD.US,D,20210319,000000,121.755,125.263,120.641,124.01,400324.0989632,0
+CNMD.US,D,20210322,000000,123.822,124.934,123.096,123.872,203334.11317301,0
+CNMD.US,D,20210323,000000,122.789,124.07,119.25,120.671,261260.50469501,0
+CNMD.US,D,20210324,000000,121.595,122.342,119.38,119.38,255480.94829281,0
+CNMD.US,D,20210325,000000,118.316,124.954,117.185,124.08,277064.46669053,0
+CNMD.US,D,20210326,000000,125.431,127.786,124.477,127.628,246384.41158385,0
+CNMD.US,D,20210329,000000,126.783,129.416,124.914,126.157,272150.38451884,0
+CNMD.US,D,20210330,000000,125.461,128.999,125.381,128.462,226467.43426258,0
+CNMD.US,D,20210331,000000,129.357,131.701,128.423,128.989,487328.41190002,0
+CNMD.US,D,20210401,000000,129.188,129.436,125.541,127.936,256047.53200419,0
+CNMD.US,D,20210405,000000,129.287,129.635,126.634,129.555,441552.8760284,0
+CNMD.US,D,20210406,000000,129.426,131.433,129.267,130.31,154449.9146292,0
+CNMD.US,D,20210407,000000,131.573,132.417,130.32,132.288,210687.62503631,0
+CNMD.US,D,20210408,000000,133.321,134.623,131.652,134.007,463141.42625305,0
+CNMD.US,D,20210409,000000,134.325,134.513,131.91,132.437,190076.25559986,0
+CNMD.US,D,20210412,000000,131.652,134.076,130.857,132.775,294597.36441631,0
+CNMD.US,D,20210413,000000,132.149,132.904,130.003,130.281,307861.26018177,0
+CNMD.US,D,20210414,000000,130.4,132.625,128.263,128.85,358755.17039809,0
+CNMD.US,D,20210415,000000,129.536,130.022,127.727,129.684,379584.92112294,0
+CNMD.US,D,20210416,000000,130.907,131.831,126.812,128.611,316857.1603523,0
+CNMD.US,D,20210419,000000,128.204,128.681,126.842,128.323,221402.39728326,0
+CNMD.US,D,20210420,000000,128.323,128.433,125.174,126.505,267407.38446249,0
+CNMD.US,D,20210421,000000,127.101,131.066,127.101,130.082,195180.54082917,0
+CNMD.US,D,20210422,000000,130.221,133.043,129.694,131.185,174980.7748349,0
+CNMD.US,D,20210423,000000,131.513,133.182,131.264,131.364,348620.0646125,0
+CNMD.US,D,20210426,000000,132.457,133.878,130.827,132.705,391671.36938874,0
+CNMD.US,D,20210427,000000,132.188,134.872,131.106,133.968,370825.51681774,0
+CNMD.US,D,20210428,000000,133.968,138.528,133.639,134.762,441375.75572078,0
+CNMD.US,D,20210429,000000,141.41,145.156,138.151,140.366,842963.84960668,0
+CNMD.US,D,20210430,000000,138.618,141.867,137.862,139.214,310375.16091183,0
+CNMD.US,D,20210503,000000,139.949,144.063,139.919,143.307,374239.10820138,0
+CNMD.US,D,20210504,000000,142.821,143.884,140.466,143.07,280368.36424728,0
+CNMD.US,D,20210505,000000,142.672,142.672,138.727,139.661,482615.60280521,0
+CNMD.US,D,20210506,000000,139.323,140.774,136.421,140.764,213586.96370855,0
+CNMD.US,D,20210507,000000,140.734,142.443,140.466,141.887,240456.91947015,0
+CNMD.US,D,20210510,000000,141.728,144.669,140.545,141.479,346856.91245916,0
+CNMD.US,D,20210511,000000,139.512,141.489,138.2,139.8,311220.50783466,0
+CNMD.US,D,20210512,000000,138.439,139.095,135.239,135.369,333481.31013603,0
+CNMD.US,D,20210513,000000,135.756,140.257,135.597,138.995,249379.35496763,0
+CNMD.US,D,20210514,000000,139.452,141.569,136.968,140.376,225142.05105143,0
+CNMD.US,D,20210517,000000,139.244,141.291,138.806,140.695,282153.65643908,0
+CNMD.US,D,20210518,000000,140.595,140.982,137.365,137.465,286014.07405336,0
+CNMD.US,D,20210519,000000,135.726,138.359,134.713,138.349,256106.90756186,0
+CNMD.US,D,20210520,000000,138.031,139.532,136.391,137.336,154312.04257155,0
+CNMD.US,D,20210521,000000,137.932,140.754,137.117,137.147,171623.53991279,0
+CNMD.US,D,20210524,000000,137.445,139.144,136.471,136.7,195432.13217525,0
+CNMD.US,D,20210525,000000,137.832,138.747,136.401,136.66,120820.20258106,0
+CNMD.US,D,20210526,000000,134.762,136.203,134.573,135.875,160839.32845432,0
+CNMD.US,D,20210527,000000,136.72,136.72,134.852,134.852,133353.47707751,0
+CNMD.US,D,20210528,000000,135.487,137.435,135.487,136.004,102139.04195175,0
+CNMD.US,D,20210601,000000,136.451,138.806,135.249,136.75,224600.62647466,0
+CNMD.US,D,20210602,000000,136.521,136.77,130.966,131.553,513844.12704634,0
+CNMD.US,D,20210603,000000,130.797,132.368,129.049,131.701,264893.48373244,0
+CNMD.US,D,20210604,000000,132.208,134.285,132.208,133.182,144675.0876512,0
+CNMD.US,D,20210607,000000,133.242,134.613,130.668,131.006,247134.15379517,0
+CNMD.US,D,20210608,000000,131.433,133.331,130.4,132.497,156293.57601328,0
+CNMD.US,D,20210609,000000,132.725,133.471,131.384,131.96,133162.26765448,0
+CNMD.US,D,20210610,000000,132.07,135.239,131.811,134.573,174180.71435436,0
+CNMD.US,D,20210611,000000,134.752,135.567,134.623,135.309,106853.86377734,0
+CNMD.US,D,20210614,000000,135.389,135.547,134.513,135.497,125546.09442588,0
+CNMD.US,D,20210615,000000,135.557,136.61,134.603,135.299,346661.67757459,0
+CNMD.US,D,20210616,000000,135.269,136.283,133.898,135.507,319962.80392834,0
+CNMD.US,D,20210617,000000,135.229,137.247,134.922,136.78,158932.26605101,0
+CNMD.US,D,20210618,000000,136.203,136.411,133.888,133.938,226735.12745482,0
+CNMD.US,D,20210621,000000,134.523,137.942,133.569,136.77,153460.65745641,0
+CNMD.US,D,20210622,000000,138.498,140.029,135.895,139.601,187739.47517743,0
+CNMD.US,D,20210623,000000,139.711,142.93,138.896,140.506,227783.76018529,0
+CNMD.US,D,20210624,000000,141.072,142.136,139.224,139.711,275628.38328708,0
+CNMD.US,D,20210625,000000,140.525,142.026,138.459,139.462,365515.93305001,0
+CNMD.US,D,20210628,000000,139.234,139.502,136.491,137.852,201785.31684652,0
+CNMD.US,D,20210629,000000,138.25,139.134,134.772,135.637,216403.78041929,0
+CNMD.US,D,20210630,000000,135.567,136.313,134.196,135.944,135389.35425,0
+CNMD.US,D,20210701,000000,136.481,138.667,135.269,137.257,194650.18627162,0
+CNMD.US,D,20210702,000000,138.29,138.29,136.63,137.365,133395.74442364,0
+CNMD.US,D,20210706,000000,137.008,137.008,133.679,136.313,168545.06820212,0
+CNMD.US,D,20210707,000000,135.924,137.545,134.445,137.167,95897.563838143,0
+CNMD.US,D,20210708,000000,135.18,136.441,133.629,134.912,148184.28374637,0
+CNMD.US,D,20210709,000000,136.094,136.491,133.838,134.026,163813.13816501,0
+CNMD.US,D,20210712,000000,133.122,137.068,132.298,135.706,124974.47888757,0
+CNMD.US,D,20210713,000000,136.243,136.243,130.947,131.424,190491.88450357,0
+CNMD.US,D,20210714,000000,132.04,132.04,129.059,130.609,359016.82539801,0
+CNMD.US,D,20210715,000000,130.658,130.658,124.717,126.942,314789.0794875,0
+CNMD.US,D,20210716,000000,128.462,129.734,127.161,127.737,184922.6584667,0
+CNMD.US,D,20210719,000000,126.008,127.151,123.375,125.243,212822.12601647,0
+CNMD.US,D,20210720,000000,125.968,131.076,125.391,129.993,324388.79888862,0
+CNMD.US,D,20210721,000000,131.573,133.033,130.201,132.934,206367.29844138,0
+CNMD.US,D,20210722,000000,131.632,132.725,130.152,131.861,238702.82460527,0
+CNMD.US,D,20210723,000000,132.755,132.954,130.46,132.318,184659.99710139,0
+CNMD.US,D,20210726,000000,132.944,133.162,130.787,132.795,178949.8799107,0
+CNMD.US,D,20210727,000000,131.612,135.895,131.612,134.852,286561.53682245,0
+CNMD.US,D,20210728,000000,135.399,138.588,134.445,137.614,304705.29833651,0
+CNMD.US,D,20210729,000000,133.172,138.25,129.625,136.561,535203.22596334,0
+CNMD.US,D,20210730,000000,136.958,138.558,135.964,136.451,165519.93385682,0
+CNMD.US,D,20210802,000000,136.461,137.375,134.146,134.533,174299.46546972,0
+CNMD.US,D,20210803,000000,134.653,135.567,131.93,132.417,255271.62429287,0
+CNMD.US,D,20210804,000000,130.887,132.715,126.525,126.674,248678.92466012,0
+CNMD.US,D,20210805,000000,126.614,126.822,124.567,125.243,211611.46845911,0
+CNMD.US,D,20210806,000000,126.137,128.383,124.259,127.618,187142.70050453,0
+CNMD.US,D,20210809,000000,127.866,127.866,124.329,124.964,312558.97379582,0
+CNMD.US,D,20210810,000000,124.934,124.934,122.242,122.749,479572.353883,0
+CNMD.US,D,20210811,000000,123.763,124.527,121.428,124.517,177263.21152656,0
+CNMD.US,D,20210812,000000,125.213,125.481,121.765,122.192,180440.30704489,0
+CNMD.US,D,20210813,000000,121.765,123.216,120.394,122.132,149339.59120758,0
+CNMD.US,D,20210816,000000,122.102,125.641,121.288,124.826,191693.48477246,0
+CNMD.US,D,20210817,000000,123.296,125.283,122.996,125.054,351492.23141938,0
+CNMD.US,D,20210818,000000,125.263,125.263,122.878,123.94,166897.64806797,0
+CNMD.US,D,20210819,000000,123.365,126.137,123.126,125.67,219903.919226,0
+CNMD.US,D,20210820,000000,126.157,127.975,125.313,126.286,193371.09586815,0
+CNMD.US,D,20210823,000000,127.379,128.592,125.75,127.856,162953.70212678,0
+CNMD.US,D,20210824,000000,128.592,131.026,128.442,130.966,327088.87721477,0
+CNMD.US,D,20210825,000000,131.324,132.805,130.629,132.377,204933.22776871,0
+CNMD.US,D,20210826,000000,131.841,132.06,129.118,130.619,148112.83180408,0
+CNMD.US,D,20210827,000000,131.314,133.679,131.314,132.994,173938.18029675,0
+CNMD.US,D,20210830,000000,133.559,133.559,130.986,131.046,126678.25548325,0
+CNMD.US,D,20210831,000000,130.748,131.224,128.492,129.923,229821.65008857,0
+CNMD.US,D,20210901,000000,130.152,130.152,127.508,127.588,129900.63744386,0
+CNMD.US,D,20210902,000000,127.966,131.721,126.008,129.714,156382.13616712,0
+CNMD.US,D,20210903,000000,128.78,129.357,127.25,128.045,160066.43983915,0
+CNMD.US,D,20210907,000000,127.121,128.105,126.395,127.23,259997.51613768,0
+CNMD.US,D,20210908,000000,126.852,128.135,126.365,127.608,133072.70113528,0
+CNMD.US,D,20210909,000000,127.25,128.373,125.571,126.197,175734.54250777,0
+CNMD.US,D,20210910,000000,126.802,126.802,121.507,121.635,236383.15239439,0
+CNMD.US,D,20210913,000000,123.006,123.156,121.118,121.536,157945.02160898,0
+CNMD.US,D,20210914,000000,121.536,124.647,119.967,123.882,227680.10455071,0
+CNMD.US,D,20210915,000000,123.773,127.896,123.276,127.131,283055.35982344,0
+CNMD.US,D,20210916,000000,127.568,130.897,126.485,130.47,288286.44709118,0
+CNMD.US,D,20210917,000000,130.927,132.079,127.022,128.83,529915.78223408,0
+CNMD.US,D,20210920,000000,126.575,127.876,124.974,127.786,208669.86244072,0
+CNMD.US,D,20210921,000000,128.8,129.029,125.898,126.257,148312.09215018,0
+CNMD.US,D,20210922,000000,127.121,129.536,125.273,128.413,132291.76159703,0
+CNMD.US,D,20210923,000000,129.088,132.109,128.552,129.714,181221.24658314,0
+CNMD.US,D,20210924,000000,129.009,129.516,127.668,128.572,118648.46608168,0
+CNMD.US,D,20210927,000000,128.89,130.261,126.535,130.112,301973.01631806,0
+CNMD.US,D,20210928,000000,129.198,131.155,127.846,129.247,380074.01469972,0
+CNMD.US,D,20210929,000000,129.913,131.901,128.602,130.589,165127.45135694,0
+CNMD.US,D,20210930,000000,131.851,132.338,128.979,129.625,333890.90084745,0
+CNMD.US,D,20211001,000000,129.883,133.242,127.22,132.358,212738.59768957,0
+CNMD.US,D,20211004,000000,132.835,132.835,127.528,128.661,208165.67338318,0
+CNMD.US,D,20211005,000000,128.919,132.178,128.86,129.357,122306.60425371,0
+CNMD.US,D,20211006,000000,130.787,135.309,129.009,134.941,283795.03838092,0
+CNMD.US,D,20211007,000000,135.597,137.515,135.1,136.73,372086.49264429,0
+CNMD.US,D,20211008,000000,136.73,137.584,135.199,136.968,218058.24511113,0
+CNMD.US,D,20211011,000000,137.286,138.041,134.226,134.226,156905.44616697,0
+CNMD.US,D,20211012,000000,134.95,135.786,134.206,135.786,79689.042958132,0
+CNMD.US,D,20211013,000000,135.964,135.964,133.579,134.723,189005.48283092,0
+CNMD.US,D,20211014,000000,135.846,138.151,135.846,137.852,249021.0888908,0
+CNMD.US,D,20211015,000000,140.048,142.622,138.936,140.714,320477.05663973,0
+CNMD.US,D,20211018,000000,139.621,140.376,137.952,140.068,211549.07380529,0
+CNMD.US,D,20211019,000000,140.724,145.465,140.724,142.831,373468.23231698,0
+CNMD.US,D,20211020,000000,143.307,143.844,141.31,143.725,218274.61366877,0
+CNMD.US,D,20211021,000000,143.665,145.086,142.712,143.695,194396.58219478,0
+CNMD.US,D,20211022,000000,143.636,145.752,143.01,144.758,214415.20241986,0
+CNMD.US,D,20211025,000000,144.381,144.768,142.672,142.721,201599.13925042,0
+CNMD.US,D,20211026,000000,143.984,144.331,141.698,142.185,239904.42487415,0
+CNMD.US,D,20211027,000000,141.659,141.718,137.614,138.449,227508.01606998,0
+CNMD.US,D,20211028,000000,135.736,146.487,133.858,144.351,429425.16678185,0
+CNMD.US,D,20211029,000000,143.626,145.225,142.165,144.938,266526.8147512,0
+CNMD.US,D,20211101,000000,145.395,147.133,144.202,144.968,167704.75310621,0
+CNMD.US,D,20211102,000000,145.652,148.594,144.251,147.957,172219.30822031,0
+CNMD.US,D,20211103,000000,147.78,151.476,146.129,150.779,217127.35713063,0
+CNMD.US,D,20211104,000000,151.714,154.148,150.612,153.145,310789.78345017,0
+CNMD.US,D,20211105,000000,154.328,157.647,154.258,155.112,346465.43632466,0
+CNMD.US,D,20211108,000000,155.44,156.543,153.741,154.128,181819.02762142,0
+CNMD.US,D,20211109,000000,154.328,157.001,154.029,155.579,156520.00822477,0
+CNMD.US,D,20211110,000000,155.401,155.619,152.141,154.288,189303.36698468,0
+CNMD.US,D,20211111,000000,154.845,154.845,147.004,149.698,346924.33893991,0
+CNMD.US,D,20211112,000000,150.205,151.636,149.011,150.155,128884.2084057,0
+CNMD.US,D,20211115,000000,150.909,151.416,148.891,149.508,190095.37654215,0
+CNMD.US,D,20211116,000000,149.885,151.873,149.061,150.302,155953.4245134,0
+CNMD.US,D,20211117,000000,149.498,150.77,143.288,144.878,395949.42863752,0
+CNMD.US,D,20211118,000000,145.485,145.485,140.615,141.162,437738.7512218,0
+CNMD.US,D,20211119,000000,140.675,141.698,139.591,140.695,268736.79313519,0
+CNMD.US,D,20211122,000000,140.625,143.646,138.767,141.668,180127.32741037,0
+CNMD.US,D,20211123,000000,141.758,142.811,138.379,141.529,188617.02579257,0
+CNMD.US,D,20211124,000000,140.406,142.712,140.406,141.132,94609.416146201,0
+CNMD.US,D,20211126,000000,137.445,139.432,133.659,133.828,157313.02414762,0
+CNMD.US,D,20211129,000000,135.259,136.134,131.364,131.473,239293.56108587,0
+CNMD.US,D,20211130,000000,130.271,132.178,129.237,130.251,187227.23519681,0
+CNMD.US,D,20211201,000000,132.606,136.72,129.903,129.963,326791.99942639,0
+CNMD.US,D,20211202,000000,130.947,135.219,129.764,133.918,210115.00313262,0
+CNMD.US,D,20211203,000000,134.713,134.713,126.992,130.648,251287.42373631,0
+CNMD.US,D,20211206,000000,132.894,137.455,132.109,136.71,265850.53721293,0
+CNMD.US,D,20211207,000000,138.975,143.507,138.767,141.122,303929.3906252,0
+CNMD.US,D,20211208,000000,141.877,144.679,141.877,143.08,136205.51657669,0
+CNMD.US,D,20211209,000000,141.946,143.914,136.431,136.73,220023.67670672,0
+CNMD.US,D,20211210,000000,138.021,138.021,134.713,135.666,201614.23473119,0
+CNMD.US,D,20211213,000000,135.11,136.76,133.938,135.418,132839.22436611,0
+CNMD.US,D,20211214,000000,135.18,136.193,132.566,132.815,241513.6031237,0
+CNMD.US,D,20211215,000000,132.635,134.275,131.294,133.948,230786.75449213,0
+CNMD.US,D,20211216,000000,134.772,134.902,129.675,131.185,266876.02353957,0
+CNMD.US,D,20211217,000000,130.678,135.994,130.022,133.381,408368.98384554,0
+CNMD.US,D,20211220,000000,131.721,132.368,127.24,131.891,211369.94076688,0
+CNMD.US,D,20211221,000000,133.351,136.64,132.397,135,191224.51850336,0
+CNMD.US,D,20211222,000000,136.074,139.661,134.493,138.796,202348.88146174,0
+CNMD.US,D,20211223,000000,140.039,142.016,139.472,140.913,125607.48271433,0
+CNMD.US,D,20211227,000000,141.837,142.91,141.052,142.284,111408.67350682,0
+CNMD.US,D,20211228,000000,141.837,143.337,141.449,142.205,83092.570687933,0
+CNMD.US,D,20211229,000000,141.837,143.238,141.052,142.801,122672.92125361,0
+CNMD.US,D,20211230,000000,142.443,144.341,142.016,142.205,84081.82786073,0
+CNMD.US,D,20211231,000000,141.906,142.652,140.396,140.655,112366.7333527,0
+CNMD.US,D,20220103,000000,140.784,144.728,138.578,144.728,164272.04078025,0
+CNMD.US,D,20220104,000000,144.858,149.718,144.858,148.833,343729.12884466,0
+CNMD.US,D,20220105,000000,149.191,150.532,144.838,144.928,253358.52369726,0
+CNMD.US,D,20220106,000000,144.908,146.209,142.373,144.271,174435.32479659,0
+CNMD.US,D,20220107,000000,143.377,144.351,141.44,141.817,104994.1005471,0
+CNMD.US,D,20220110,000000,139.413,139.442,129.843,132.417,742249.82103915,0
+CNMD.US,D,20220111,000000,131.99,137.157,130.37,135.259,295115.64258925,0
+CNMD.US,D,20220112,000000,136.352,137.743,134.98,135.776,196636.7515403,0
+CNMD.US,D,20220113,000000,137.097,137.674,134.613,135.467,131304.51715501,0
+CNMD.US,D,20220114,000000,133.441,135.399,131.234,134.186,146328.54597766,0
+CNMD.US,D,20220118,000000,132.308,132.427,130.47,131.503,187903.51273508,0
+CNMD.US,D,20220119,000000,131.672,133.988,129.148,129.337,262798.23100226,0
+CNMD.US,D,20220120,000000,129.983,133.282,125.77,126.306,433329.86447306,0
+CNMD.US,D,20220121,000000,123.921,125.611,120.394,123.444,502913.99260713,0
+CNMD.US,D,20220124,000000,120.612,124.707,116.708,124.1,510112.52420125,0
+CNMD.US,D,20220125,000000,121.625,124.25,117.76,123.026,279382.12617063,0
+CNMD.US,D,20220126,000000,125.054,125.223,118.426,120.931,245557.17923794,0
+CNMD.US,D,20220127,000000,129.317,131.781,124.527,129.039,646920.85364315,0
+CNMD.US,D,20220128,000000,127.995,134.126,125.69,134.066,400011.11932867,0
+CNMD.US,D,20220131,000000,132.924,136.968,131.632,136.511,417655.72361212,0
+CNMD.US,D,20220201,000000,136.064,138.916,135.249,138.24,350277.54840049,0
+CNMD.US,D,20220202,000000,137.664,138.041,133.073,137.952,231364.40822274,0
+CNMD.US,D,20220203,000000,135.657,138.091,135.379,136.591,216662.41632307,0
+CNMD.US,D,20220204,000000,135.856,139.591,134.802,137.952,172798.97468168,0
+CNMD.US,D,20220207,000000,136.541,138.369,133.351,135.04,322418.3354661,0
+CNMD.US,D,20220208,000000,134.395,138.22,133.679,137.823,212344.10245891,0
+CNMD.US,D,20220209,000000,139.899,141.906,139.164,140.595,192349.63500304,0
+CNMD.US,D,20220210,000000,137.892,142.603,137.892,139.721,212083.45382436,0
+CNMD.US,D,20220211,000000,140.893,141.897,137.733,138.946,206183.13357604,0
+CNMD.US,D,20220214,000000,138.598,141.619,137.207,138.061,234600.87929874,0
+CNMD.US,D,20220215,000000,139.959,143.06,139.959,141.837,201472.337212,0
+CNMD.US,D,20220216,000000,140.665,143.784,138.876,142.98,222733.81868673,0
+CNMD.US,D,20220217,000000,141.31,142.006,137.664,138.29,185964.24663948,0
+CNMD.US,D,20220218,000000,137.763,139.75,137.177,138.319,266929.36090493,0
+CNMD.US,D,20220222,000000,138.459,141.887,138.459,140.824,169848.31137483,0
+CNMD.US,D,20220223,000000,142.603,142.682,140.168,140.794,175055.24587335,0
+CNMD.US,D,20220224,000000,137.763,147.54,137.763,147.083,545094.79132592,0
+CNMD.US,D,20220225,000000,147.213,149.368,144.351,147.153,292309.89589772,0
+CNMD.US,D,20220228,000000,146.676,146.906,143.07,145.027,300726.12960687,0
+CNMD.US,D,20220301,000000,144.222,146.439,141.857,143.427,221612.72764859,0
+CNMD.US,D,20220302,000000,143.794,145.355,141.768,142.513,303050.83364468,0
+CNMD.US,D,20220303,000000,144.291,144.291,141.102,142.573,186781.41533155,0
+CNMD.US,D,20220304,000000,140.665,142.652,140.605,141.698,190749.51404196,0
+CNMD.US,D,20220307,000000,141.102,141.102,137.694,139.184,268454.0044622,0
+CNMD.US,D,20220308,000000,138.916,139.512,134.216,134.365,255237.4078698,0
+CNMD.US,D,20220309,000000,136.958,138.29,134.922,135.12,161782.29281943,0
+CNMD.US,D,20220310,000000,133.033,136.958,132.755,136.372,176425.9155268,0
+CNMD.US,D,20220311,000000,136.441,138.757,136.143,137.018,231340.25545352,0
+CNMD.US,D,20220314,000000,137.564,139.115,133.589,135.18,373743.97643229,0
+CNMD.US,D,20220315,000000,136.481,138.533,134.872,137.545,211251.18965152,0
+CNMD.US,D,20220316,000000,138.548,141.132,137.743,140.903,354023.24036097,0
+CNMD.US,D,20220317,000000,139.949,144.441,139.661,144.311,279305.64240143,0
+CNMD.US,D,20220318,000000,145.832,145.832,141.748,144.291,454557.12952472,0
+CNMD.US,D,20220321,000000,143.964,144.113,141.221,142.195,202172.7675195,0
+CNMD.US,D,20220322,000000,142.413,144.599,140.863,142.056,258576.528215,0
+CNMD.US,D,20220323,000000,140.774,140.774,137.52,138.012,193366.06404122,0
+CNMD.US,D,20220324,000000,138.488,142.92,138.278,141.877,198176.49057831,0
+CNMD.US,D,20220325,000000,143.119,143.834,142.006,143.755,157096.65558999,0
+CNMD.US,D,20220328,000000,143.487,146.936,143.228,146.816,296195.47264663,0
+CNMD.US,D,20220329,000000,148.654,150.025,147.66,148.951,179863.65967967,0
+CNMD.US,D,20220330,000000,148.037,149.728,147.461,148.504,130724.85069363,0
+CNMD.US,D,20220331,000000,148.444,150.532,147.323,147.61,188624.07035026,0
+CNMD.US,D,20220401,000000,148.544,151.188,147.163,148.853,326684.31833027,0
+CNMD.US,D,20220404,000000,149.161,149.161,143.514,145.385,261956.90954097,0
+CNMD.US,D,20220405,000000,146.149,147.451,144.024,144.113,119862.14273519,0
+CNMD.US,D,20220406,000000,142.473,144.858,140.953,144.301,205478.67780701,0
+CNMD.US,D,20220407,000000,143.844,147.033,142.945,146.994,250471.26140961,0
+CNMD.US,D,20220408,000000,145.425,146.596,144.073,144.411,176978.41012281,0
+CNMD.US,D,20220411,000000,143.914,144.434,142.155,142.324,178486.95183391,0
+CNMD.US,D,20220412,000000,142.88,145.952,142.662,144.898,186430.19381242,0
+CNMD.US,D,20220413,000000,145.156,147.48,144.808,146.089,158552.86630111,0
+CNMD.US,D,20220414,000000,146.179,146.964,142.94,143.218,269638.49651955,0
+CNMD.US,D,20220418,000000,142.314,144.044,140.814,141.827,194320.09842557,0
+CNMD.US,D,20220419,000000,141.231,150.75,141.231,148.824,308226.57081629,0
+CNMD.US,D,20220420,000000,149.698,154.019,149.698,153.204,478423.08461409,0
+CNMD.US,D,20220421,000000,154.368,154.526,149.428,149.797,275060.79321033,0
+CNMD.US,D,20220422,000000,147.977,149.261,139.224,139.969,510751.5662203,0
+CNMD.US,D,20220425,000000,139.393,144.703,139.393,143.824,329909.71938705,0
+CNMD.US,D,20220426,000000,141.42,142.22,138.161,138.786,195369.73752142,0
+CNMD.US,D,20220427,000000,137.694,139.904,137.087,138.121,186910.23010076,0
+CNMD.US,D,20220428,000000,139.741,139.741,134.643,135.537,350850.17030418,0
+CNMD.US,D,20220429,000000,134.246,135.08,131.205,132.119,270487.86890393,0
+CNMD.US,D,20220502,000000,132.089,133.649,130.44,133.192,263828.74915582,0
+CNMD.US,D,20220503,000000,132.964,135.657,132.238,133.52,227186.98551239,0
+CNMD.US,D,20220504,000000,134.086,139.323,132.328,138.548,254996.88654294,0
+CNMD.US,D,20220505,000000,136.561,137.714,121.318,122.172,696453.15149447,0
+CNMD.US,D,20220506,000000,120.831,122.589,115.277,116.231,428204.44557066,0
+CNMD.US,D,20220509,000000,113.985,113.985,107.387,107.904,438072.86452941,0
+CNMD.US,D,20220510,000000,109.652,111.281,106.403,108.618,406792.00928829,0
+CNMD.US,D,20220511,000000,108.818,112.365,106.463,111.043,684734.02659395,0
+CNMD.US,D,20220512,000000,110.169,113.249,109.99,113.001,341354.10653764,0
+CNMD.US,D,20220513,000000,114.54,116.836,113.616,115.087,435660.60670316,0
+CNMD.US,D,20220516,000000,115.067,117.274,113.746,114.501,328595.40619511,0
+CNMD.US,D,20220517,000000,116.388,117.964,113.388,116.875,231811.23445337,0
+CNMD.US,D,20220518,000000,114.432,116.448,111.203,111.928,273467.71680693,0
+CNMD.US,D,20220519,000000,110.904,112.205,110.457,111.003,202300.57592331,0
+CNMD.US,D,20220520,000000,112.275,112.275,109.225,111.738,210528.61930558,0
+CNMD.US,D,20220523,000000,113.369,114.078,110.139,111.61,255873.4307927,0
+CNMD.US,D,20220524,000000,110.417,110.417,107.512,109.155,198253.98071292,0
+CNMD.US,D,20220525,000000,108.678,111.987,107.486,111.301,203272.72488456,0
+CNMD.US,D,20220526,000000,112.494,115.346,111.53,114.869,229094.04791569,0
+CNMD.US,D,20220527,000000,114.76,116.388,114.62,115.257,202004.70450031,0
+CNMD.US,D,20220531,000000,113.905,116.598,112.772,115.554,262395.68484853,0
+CNMD.US,D,20220601,000000,111.51,115.614,107.704,111.083,963370.4360148,0
+CNMD.US,D,20220602,000000,112.205,115.674,111.58,114.919,2730832.8523011,0
+CNMD.US,D,20220603,000000,114.303,114.75,109.87,110.357,550271.53486291,0
+CNMD.US,D,20220606,000000,111.361,111.53,107.923,110.149,457363.88258161,0
+CNMD.US,D,20220607,000000,109.801,110.526,108.917,110.119,300305.46887622,0
+CNMD.US,D,20220608,000000,109.672,110.546,107.317,107.933,811689.03255788,0
+CNMD.US,D,20220609,000000,107.575,107.933,102.408,102.577,350939.73682339,0
+CNMD.US,D,20220610,000000,100.917,104.252,99.0993,102.08,752063.89626712,0
+CNMD.US,D,20220613,000000,99.1588,100.689,95.0947,95.8797,442380.10837433,0
+CNMD.US,D,20220614,000000,96.4771,96.5269,91.9814,92.9622,299516.29922743,0
+CNMD.US,D,20220615,000000,92.8526,95.6607,92.076,93.8982,338151.93344006,0
+CNMD.US,D,20220616,000000,91.6876,91.6876,87.2467,87.8541,556597.77513284,0
+CNMD.US,D,20220617,000000,88.5909,91.3192,87.9735,88.5511,555873.68965892,0
+CNMD.US,D,20220621,000000,90.3334,90.9608,88.2025,89.029,647120.51072653,0
+CNMD.US,D,20220622,000000,88.1727,91.4884,86.8683,89.2879,695811.99493973,0
+CNMD.US,D,20220623,000000,89.4671,91.2396,88.566,90.8512,1103142.7131034,0
+CNMD.US,D,20220624,000000,92.076,93.7389,90.423,93.6691,981981.42045225,0
+CNMD.US,D,20220627,000000,94.6051,97.3335,93.5895,96.9551,744365.89287007,0
+CNMD.US,D,20220628,000000,97.662,99.2652,96.4273,97.0746,1349135.9397473,0
+CNMD.US,D,20220629,000000,97.4928,100.48,96.5169,99.5738,1152475.9318768,0
+CNMD.US,D,20220630,000000,99.076,99.305,94.0675,95.3519,1155349.1753454,0
+CNMD.US,D,20220701,000000,94.8839,98.15,93.4801,96.4771,615866.33037428,0
+CNMD.US,D,20220705,000000,94.4857,96.9551,92.6136,96.5667,837428.4511594,0
+CNMD.US,D,20220706,000000,96.5568,97.2503,93.1912,93.5596,462837.24263495,0
+CNMD.US,D,20220707,000000,93.9878,96.3875,93.6094,96.2979,298768.11104702,0
+CNMD.US,D,20220708,000000,96.1883,97.4878,94.7745,94.9935,457384.0052932,0
+CNMD.US,D,20220711,000000,94.1869,95.0134,91.608,92.2652,304926.3525534,0
+CNMD.US,D,20220712,000000,92.0262,93.4999,91.3292,92.295,462455.61644897,0
+CNMD.US,D,20220713,000000,90.8712,94.5952,90.2637,94.2467,409240.85765249,0
+CNMD.US,D,20220714,000000,92.544,94.5255,91.9366,93.3007,253724.16974823,0
+CNMD.US,D,20220715,000000,95.3917,96.1386,93.0817,95.6705,292701.25896939,0
+CNMD.US,D,20220718,000000,96.0589,97.3733,94.5653,95.0831,259148.28298633,0
+CNMD.US,D,20220719,000000,96.0888,98.4736,95.5013,98.0504,349656.95866791,0
+CNMD.US,D,20220720,000000,97.8811,99.8431,97.1941,99.5142,242395.89770128,0
+CNMD.US,D,20220721,000000,99.5938,101.814,98.7772,101.715,233603.43123221,0
+CNMD.US,D,20220722,000000,102.063,102.426,100.241,101.625,245797.39215367,0
+CNMD.US,D,20220725,000000,102.342,102.929,101.147,102.133,460809.60245207,0
+CNMD.US,D,20220726,000000,102.013,102.013,99.9129,101.715,513706.0046671,0
+CNMD.US,D,20220727,000000,102.87,104.214,101.725,103.477,388957.4258677,0
+CNMD.US,D,20220728,000000,98.7176,102.263,98.2296,99.1955,666667.80568416,0
+CNMD.US,D,20220729,000000,98.8072,100.779,96.5867,97.214,412115.10540058,0
+CNMD.US,D,20220801,000000,95.7503,98.5881,95.1129,97.1542,365147.96898034,0
+CNMD.US,D,20220802,000000,97.6023,99.7133,95.7701,98.0404,548354.6495157,0
+CNMD.US,D,20220803,000000,98.608,100.171,98.0206,99.6436,327351.91237686,0
+CNMD.US,D,20220804,000000,100.121,100.51,95.7403,96.1187,367825.37795882,0
+CNMD.US,D,20220805,000000,95.2325,98.1798,95.1927,96.5966,353371.78830458,0
+CNMD.US,D,20220808,000000,96.7858,100.589,96.7858,100.082,276040.26311309,0
+CNMD.US,D,20220809,000000,99.554,100.56,96.4273,96.985,291470.01237989,0
+CNMD.US,D,20220810,000000,99.066,100.42,97.7517,100.42,327185.20199035,0
+CNMD.US,D,20220811,000000,101.705,103.407,99.564,100.111,227542.60483119,0
+CNMD.US,D,20220812,000000,101.008,102.721,99.9718,102.711,262295.69474122,0
+CNMD.US,D,20220815,000000,102.203,103.617,101.575,102.77,240079.02504061,0
+CNMD.US,D,20220816,000000,101.765,103.129,100.471,102.601,210590.36793823,0
+CNMD.US,D,20220817,000000,101.993,102.258,100.699,100.819,265945.2462145,0
+CNMD.US,D,20220818,000000,101.008,101.008,98.9166,99.853,178524.72980105,0
+CNMD.US,D,20220819,000000,99.5938,99.6884,96.2481,97.8413,252100.24989895,0
+CNMD.US,D,20220822,000000,96.6763,96.9352,94.167,94.5255,332315.06135346,0
+CNMD.US,D,20220823,000000,93.9679,94.2567,92.4742,92.524,284068.47293076,0
+CNMD.US,D,20220824,000000,91.7772,95.4615,91.6876,95.0533,267355.25454375,0
+CNMD.US,D,20220825,000000,96.039,96.6265,95.3719,95.9593,223054.48002819,0
+CNMD.US,D,20220826,000000,95.7503,96.1784,91.4686,91.5084,218207.82746626,0
+CNMD.US,D,20220829,000000,91.14,91.2992,89.7061,90.4728,242727.30991542,0
+CNMD.US,D,20220830,000000,90.7815,90.8214,88.7502,88.8398,519271.72130577,0
+CNMD.US,D,20220831,000000,89.5169,90.194,87.9835,88.1926,332147.34668752,0
+CNMD.US,D,20220901,000000,87.5055,87.9137,85.6435,87.2765,588784.93108187,0
+CNMD.US,D,20220902,000000,88.4315,89.8754,86.8285,87.5851,346772.66812545,0
+CNMD.US,D,20220906,000000,87.5851,87.5851,85.3248,85.8028,217528.93456699,0
+CNMD.US,D,20220907,000000,85.6833,90.2438,85.6684,90.0944,393581.12839466,0
+CNMD.US,D,20220908,000000,89.1385,93.0219,89.1385,92.9721,303880.89765971,0
+CNMD.US,D,20220909,000000,93.6691,97.6023,93.4787,97.5924,290683.66158089,0
+CNMD.US,D,20220912,000000,98.4886,99.554,97.3832,98.827,421799.37200951,0
+CNMD.US,D,20220913,000000,96.0888,98.3093,94.0276,94.0475,572120.92238726,0
+CNMD.US,D,20220914,000000,93.9178,94.7111,92.441,93.2792,365723.65768565,0
+CNMD.US,D,20220915,000000,92.8302,96.0183,92.1716,92.3911,399869.00967603,0
+CNMD.US,D,20220916,000000,91.2635,92.4011,89.2978,91.2935,658586.79438313,0
+CNMD.US,D,20220919,000000,89.4574,90.5052,86.7033,89.1082,464501.85574516,0
+CNMD.US,D,20220920,000000,88.3598,89.1181,86.7732,88.24,191950.35306215,0
+CNMD.US,D,20220921,000000,88.6591,89.8915,86.1046,86.2842,171542.51237384,0
+CNMD.US,D,20220922,000000,86.1545,86.2144,82.8816,83.0712,333965.43378992,0
+CNMD.US,D,20220923,000000,81.7839,82.3427,79.9429,81.9236,331400.92464037,0
+CNMD.US,D,20220926,000000,81.6642,82.8816,79.6585,79.7383,291156.47038968,0
+CNMD.US,D,20220927,000000,80.7761,81.1952,76.9244,77.6129,523290.14637852,0
+CNMD.US,D,20220928,000000,78.3813,80.8859,77.0741,80.6464,412195.48976178,0
+CNMD.US,D,20220929,000000,79.6086,82.0534,78.7056,81.8139,342740.28416641,0
+CNMD.US,D,20220930,000000,81.9735,83.4803,79.8481,79.9978,393990.38104326,0
+CNMD.US,D,20221003,000000,81.0156,82.9115,79.6785,81.5345,216667.45101621,0
+CNMD.US,D,20221004,000000,83.141,85.2764,82.6121,85.0469,587618.33798049,0
+CNMD.US,D,20221005,000000,83.4304,84.8873,81.502,84.1888,285998.38965786,0
+CNMD.US,D,20221006,000000,83.3605,84.2237,81.5045,81.6442,253455.48007863,0
+CNMD.US,D,20221007,000000,80.4867,81.3449,78.8702,79.7583,407248.86328184,0
+CNMD.US,D,20221010,000000,79.7184,79.7184,75.248,76.0962,412494.13131182,0
+CNMD.US,D,20221011,000000,75.8268,77.9721,74.1304,77.1539,348254.12916087,0
+CNMD.US,D,20221012,000000,76.186,76.5552,73.0427,75.1782,568692.68136103,0
+CNMD.US,D,20221013,000000,73.4319,78.491,72.8631,77.6927,275765.40688098,0
+CNMD.US,D,20221014,000000,78.052,78.8103,75.7868,75.9066,365394.95155003,0
+CNMD.US,D,20221017,000000,77.553,79.8381,77.553,78.4212,316905.78578181,0
+CNMD.US,D,20221018,000000,80.846,82.8566,79.9778,80.4867,407752.94616664,0
+CNMD.US,D,20221019,000000,79.6186,80.846,77.7825,78.511,296002.88158437,0
+CNMD.US,D,20221020,000000,78.511,80.0377,76.4853,76.6949,194486.80193182,0
+CNMD.US,D,20221021,000000,76.4055,77.3435,73.9308,77.0042,312429.1689897,0
+CNMD.US,D,20221024,000000,77.8724,78.4611,76.1461,77.5231,277670.49945359,0
+CNMD.US,D,20221025,000000,78.6507,80.367,77.7426,80.3271,227584.90419134,0
+CNMD.US,D,20221026,000000,81.3149,85.456,81.0954,83.2109,717674.72871938,0
+CNMD.US,D,20221027,000000,76.8346,80.0277,75.8367,77.7127,1183555.5467896,0
+CNMD.US,D,20221028,000000,77.9123,81.4047,77.9123,79.9379,593693.38857235,0
+CNMD.US,D,20221031,000000,79.5088,79.9778,77.2537,79.5587,471246.34444249,0
+CNMD.US,D,20221101,000000,80.6963,80.6963,78.6108,78.8902,373748.89772847,0
+CNMD.US,D,20221102,000000,78.5908,79.439,75.1183,75.1981,437916.74487404,0
+CNMD.US,D,20221103,000000,73.1425,74.3,70.9373,72.6835,408686.95262517,0
+CNMD.US,D,20221104,000000,73.9807,75.8667,72.3842,75.7369,351813.77609295,0
+CNMD.US,D,20221107,000000,76.655,76.655,73.9558,75.238,404440.83098913,0
+CNMD.US,D,20221108,000000,75.6471,77.5431,73.5018,76.6849,364870.82560817,0
+CNMD.US,D,20221109,000000,75.9265,76.4454,73.4818,73.6814,269348.62216643,0
+CNMD.US,D,20221110,000000,77.563,81.4746,77.2637,80.9757,458301.53604674,0
+CNMD.US,D,20221111,000000,81.9536,88.8188,81.7091,88.8088,650884.24755882,0
+CNMD.US,D,20221114,000000,87.8608,90.0661,87.3519,88.8986,462592.75456115,0
+CNMD.US,D,20221115,000000,90.8544,91.7857,88.4196,89.8965,597360.26585964,0
+CNMD.US,D,20221116,000000,89.4574,89.7368,86.6634,86.863,435828.25832943,0
+CNMD.US,D,20221117,000000,85.0469,86.1745,83.0811,83.4204,417785.49837302,0
+CNMD.US,D,20221118,000000,85.0569,85.2165,82.4176,83.8595,404631.24003111,0
+CNMD.US,D,20221121,000000,82.8117,83.8894,81.7939,81.9935,321885.48330589,0
+CNMD.US,D,20221122,000000,81.9735,82.8616,81.0655,81.8737,447529.39503522,0
+CNMD.US,D,20221123,000000,82.4824,84.6278,82.1032,82.9714,308460.6436938,0
+CNMD.US,D,20221125,000000,83.0013,83.5252,81.9236,82.9315,108434.94294621,0
+CNMD.US,D,20221128,000000,82.0334,83.5501,79.6186,80.806,386746.82022539,0
+CNMD.US,D,20221129,000000,80.806,81.305,79.5487,79.5787,366075.41333687,0
+CNMD.US,D,20221130,000000,79.4789,82.7818,78.032,82.672,484859.58879085,0
+CNMD.US,D,20221201,000000,83.1909,87.8309,83.1909,87.2721,538518.86112511,0
+CNMD.US,D,20221202,000000,85.8352,90.2158,85.8103,90.0861,579268.40041346,0
+CNMD.US,D,20221205,000000,88.9086,90.9043,88.3698,88.8387,600115.18405117,0
+CNMD.US,D,20221206,000000,88.4795,88.4795,84.3285,85.6356,471398.67167607,0
+CNMD.US,D,20221207,000000,86.0248,87.0027,85.491,86.8131,300729.03443676,0
+CNMD.US,D,20221208,000000,87.3021,89.6869,86.1346,89.6869,326203.75994731,0
+CNMD.US,D,20221209,000000,89.1181,91.5329,89.1181,90.9143,474440.2055834,0
+CNMD.US,D,20221212,000000,91.1438,92.4709,90.8744,92.3113,271723.72442685,0
+CNMD.US,D,20221213,000000,95.6241,97.2806,93.808,93.838,639448.68135894,0
+CNMD.US,D,20221214,000000,93.2692,95.1951,91.6327,92.9,503015.59201959,0
+CNMD.US,D,20221215,000000,91.25,91.835,85.55,86.29,592556,0
+CNMD.US,D,20221216,000000,85.13,86,82.97,84.96,799568,0
+CNMD.US,D,20221219,000000,84.41,85.405,83.0547,84.73,381325,0
+CNMD.US,D,20221220,000000,84.53,85.8,83.38,84.96,253069,0
+CNMD.US,D,20221221,000000,85.87,88.105,85.5,87.78,261950,0
+CNMD.US,D,20221222,000000,86.78,87.16,84.705,86.49,207833,0
+CNMD.US,D,20221223,000000,86.4,87.6,85.7739,86.81,195577,0
+CNMD.US,D,20221227,000000,86.37,87.63,85.41,87.14,189738,0
+CNMD.US,D,20221228,000000,87.77,88.4,85.22,85.52,294908,0
+CNMD.US,D,20221229,000000,86.79,89.85,86.06,89.15,222185,0
+CNMD.US,D,20221230,000000,88.2,89.24,87.665,88.64,235426,0
+CNMD.US,D,20230103,000000,90.66,92.03,88.11,89.75,645795,0
+CNMD.US,D,20230104,000000,90.48,94.67,90.45,94.39,456120,0
+CNMD.US,D,20230105,000000,94.17,94.17,91.36,93.15,729722,0
+CNMD.US,D,20230106,000000,93.9,95.15,92.12,93.42,408950,0
+CNMD.US,D,20230109,000000,94.42,95.93,92.84,95.18,330587,0
+CNMD.US,D,20230110,000000,94.5,97.36,93.98,95.65,334873,0
+CNMD.US,D,20230111,000000,96.32,96.69,94.67,94.99,368556,0
+CNMD.US,D,20230112,000000,95.25,95.72,91.575,95.68,651907,0
+CNMD.US,D,20230113,000000,95.31,96.9,94.39,95.99,301379,0
+CNMD.US,D,20230117,000000,95.8,96.119,94.135,96.01,289631,0
+CNMD.US,D,20230118,000000,96.65,99.33,95.01,95.73,435794,0
+CNMD.US,D,20230119,000000,95.11,97.22,94.48,95.83,509929,0
+CNMD.US,D,20230120,000000,96.3,96.64,94.14,96.63,328924,0
+CNMD.US,D,20230123,000000,96.96,99.48,95.92,98.97,542777,0
+CNMD.US,D,20230124,000000,99.15,99.15,97.095,97.66,232589,0
+CNMD.US,D,20230125,000000,96.16,96.5,94.47,95.73,294415,0
+CNMD.US,D,20230126,000000,96.19,96.58,94.76,96.14,216508,0
+CNMD.US,D,20230127,000000,95.6,96.66,94.805,95.93,248853,0
+CNMD.US,D,20230130,000000,94.99,96.31,93.84,93.91,273805,0
+CNMD.US,D,20230131,000000,94.47,95.99,93.5057,95.76,470090,0
+CNMD.US,D,20230201,000000,95.91,100.31,95.735,99.29,515635,0
+CNMD.US,D,20230202,000000,100.51,108.375,100.275,107.27,1264352,0
+CNMD.US,D,20230203,000000,106.94,111.16,101.5,102.61,1208685,0
+CNMD.US,D,20230206,000000,101.12,101.97,98.86,99.87,480620,0
+CNMD.US,D,20230207,000000,99.01,105.68,98.07,105.64,484536,0
+CNMD.US,D,20230208,000000,104.82,105.79,102.975,104.12,290524,0
+CNMD.US,D,20230209,000000,104.63,104.78,99.67,100.53,312104,0
+CNMD.US,D,20230210,000000,99.92,100.51,97.56,97.91,377408,0
+CNMD.US,D,20230213,000000,98.4,99.06,97.555,98.77,296974,0
+CNMD.US,D,20230214,000000,97.56,99.815,96.14,97.48,420560,0
+CNMD.US,D,20230215,000000,96.37,99.25,96.34,99.16,206274,0
+CNMD.US,D,20230216,000000,97.2,99.51,97,98.83,305007,0
+CNMD.US,D,20230217,000000,98.81,98.94,97.37,98.48,168090,0
+CNMD.US,D,20230221,000000,96.84,97.475,93.855,94.28,358179,0
+CNMD.US,D,20230222,000000,94.65,96.46,94.425,95.18,269485,0
+CNMD.US,D,20230223,000000,95.69,96.48,94.211,96.23,155679,0
+CNMD.US,D,20230224,000000,94.54,94.75,92.94,93.95,313484,0
+CNMD.US,D,20230227,000000,95.17,95.29,93.845,94.61,213276,0
+CNMD.US,D,20230228,000000,94.6,97.475,94.6,96.19,293641,0
+CNMD.US,D,20230301,000000,96.29,96.29,93.52,96.16,235105,0
+CNMD.US,D,20230302,000000,95.32,98.04,94.73,97.44,392191,0
+CNMD.US,D,20230303,000000,98.19,100.125,97.615,99.73,247851,0
+CNMD.US,D,20230306,000000,99.35,99.85,96.315,97.68,302656,0
+CNMD.US,D,20230307,000000,97.9,98.14,95.09,95.32,301376,0
+CNMD.US,D,20230308,000000,95.24,96.845,93.92,96.16,245606,0
+CNMD.US,D,20230309,000000,96.52,98.04,95.94,96.13,244825,0
+CNMD.US,D,20230310,000000,95.64,95.675,89.08,90.36,430996,0
+CNMD.US,D,20230313,000000,88.94,92.64,88.01,90.33,484661,0
+CNMD.US,D,20230314,000000,92.99,94.76,91.095,93.12,659982,0
+CNMD.US,D,20230315,000000,90.88,91.5,89.88,90.36,560383,0
+CNMD.US,D,20230316,000000,89.07,92.485,88.48,91.65,487220,0
+CNMD.US,D,20230317,000000,91.5,91.87,89.94,90.22,724066,0
+CNMD.US,D,20230320,000000,90.77,93.57,90.535,93.31,291507,0
+CNMD.US,D,20230321,000000,93.74,95.27,93.24,94.38,285753,0
+CNMD.US,D,20230322,000000,94.33,99.22,94.05,96.84,590900,0
+CNMD.US,D,20230323,000000,97.82,99.505,95.755,96.38,394797,0
+CNMD.US,D,20230324,000000,96.02,97.11,94.04,97,344889,0
+CNMD.US,D,20230327,000000,99.85,101.88,99.13,101.02,715321,0
+CNMD.US,D,20230328,000000,100.38,101.45,96.73,98.42,680838,0
+CNMD.US,D,20230329,000000,99,101.31,98.8,100.09,324742,0
+CNMD.US,D,20230330,000000,101.18,103.58,100.1701,103.08,365676,0
+CNMD.US,D,20230331,000000,103.46,104.57,102.59,103.86,268056,0
+CNMD.US,D,20230403,000000,103.15,103.425,101.39,102.55,199166,0
+CNMD.US,D,20230404,000000,102.95,104.02,101.82,104,270226,0
+CNMD.US,D,20230405,000000,104.11,105.65,103.47,105.59,279155,0
+CNMD.US,D,20230406,000000,106.07,106.62,104.5,106.24,328098,0
+CNMD.US,D,20230410,000000,105.1,107.29,104.32,106.98,480781,0
+CNMD.US,D,20230411,000000,107.37,109.065,107.02,108.65,378848,0
+CNMD.US,D,20230412,000000,109.84,110.17,107.69,108.17,272777,0
+CNMD.US,D,20230413,000000,108.98,110.23,108.35,109.69,285632,0
+CNMD.US,D,20230414,000000,109.36,110.655,108.7653,110.52,280393,0
+CNMD.US,D,20230417,000000,110.36,112.23,109.55,111.99,288147,0
+CNMD.US,D,20230418,000000,112.84,112.84,109.655,111.1,376482,0
+CNMD.US,D,20230419,000000,111.2,115.12,111.2,114.61,322638,0
+CNMD.US,D,20230420,000000,113.85,115.19,113.53,115.02,330165,0
+CNMD.US,D,20230421,000000,115.98,116.63,115,116.2,284999,0
+CNMD.US,D,20230424,000000,116.55,117.41,115.6477,117.33,325600,0
+CNMD.US,D,20230425,000000,116.45,117.13,114.71,115.23,377850,0
+CNMD.US,D,20230426,000000,114.57,115.61,113.78,114.11,542297,0
+CNMD.US,D,20230427,000000,117.99,129.65,117,128.18,1130910,0
+CNMD.US,D,20230428,000000,127,128,123.41,125.57,703981,0
+CNMD.US,D,20230501,000000,125.71,129.07,123.9,125.85,465271,0
+CNMD.US,D,20230502,000000,125.78,125.96,122.59,124.88,350770,0
+CNMD.US,D,20230503,000000,125.07,128.1,123.96,126.51,302824,0
+CNMD.US,D,20230504,000000,124.36,125.31,122.49,122.97,282609,0
+CNMD.US,D,20230505,000000,124.26,125.765,122.675,125.36,362960,0
+CNMD.US,D,20230508,000000,124.61,125.24,121.79,122.73,287571,0
+CNMD.US,D,20230509,000000,121.93,122.5,120.85,121.63,353612,0
+CNMD.US,D,20230510,000000,123,125.57,122.11,124.72,327063,0
+CNMD.US,D,20230511,000000,123.73,125.19,121.615,122.2,272056,0
+CNMD.US,D,20230512,000000,122.45,122.45,119.525,120.44,295999,0
+CNMD.US,D,20230515,000000,120.4,122.11,120.4,121.4,256395,0
+CNMD.US,D,20230516,000000,120.56,120.56,118.97,119.26,299602,0
+CNMD.US,D,20230517,000000,119.78,119.78,118.05,118.8,352673,0
+CNMD.US,D,20230518,000000,118.08,119.43,116.7,119,288371,0
+CNMD.US,D,20230519,000000,119.82,119.82,117.46,118.96,323515,0
+CNMD.US,D,20230522,000000,119.08,121.419,118.89,120.5,501842,0
+CNMD.US,D,20230523,000000,119.2,121.69,117.705,118.73,429583,0
+CNMD.US,D,20230524,000000,116.5,118.27,115.38,115.75,322095,0
+CNMD.US,D,20230525,000000,115.87,117.66,113.6,117.39,341480,0
+CNMD.US,D,20230526,000000,117.39,119.5,117.17,118.33,186876,0
+CNMD.US,D,20230530,000000,117.8,119.12,117.455,118.48,213343,0
+CNMD.US,D,20230531,000000,118.42,122.04,117.705,121.3,322071,0
+CNMD.US,D,20230601,000000,121.46,124.25,120.06,123.79,343101,0
+CNMD.US,D,20230602,000000,125.16,126.89,123.2417,126.81,446474,0
+CNMD.US,D,20230605,000000,125.69,125.82,123.35,125.62,308427,0
+CNMD.US,D,20230606,000000,125.49,127.165,125.015,126.95,231618,0
+CNMD.US,D,20230607,000000,127.16,130.2,127.16,128.09,312744,0
+CNMD.US,D,20230608,000000,127.99,133.13,127.2965,131.68,603859,0
+CNMD.US,D,20230609,000000,130.92,132.6,128.96,132.44,323862,0
+CNMD.US,D,20230612,000000,132.22,132.69,129.98,130.23,463063,0
+CNMD.US,D,20230613,000000,130.31,133.34,129.7,132.53,416054,0
+CNMD.US,D,20230614,000000,133.98,138.47,133.98,135.02,670430,0
+CNMD.US,D,20230615,000000,134.43,137.12,133.22,136.38,334924,0
+CNMD.US,D,20230616,000000,137.67,137.67,134.28,135.64,756046,0
+CNMD.US,D,20230620,000000,134.48,136.23,133.05,135.3,463734,0
+CNMD.US,D,20230621,000000,134.17,135.545,132.09,133.39,294742,0
+CNMD.US,D,20230622,000000,133.86,135.45,132.22,134.51,361990,0
+CNMD.US,D,20230623,000000,133.25,135.01,131.8,132,622282,0
+CNMD.US,D,20230626,000000,131.44,133,130.23,131.47,303175,0
+CNMD.US,D,20230627,000000,131.59,134.02,129.99,133.21,321966,0
+CNMD.US,D,20230628,000000,133.04,135.21,132.04,134.7,262880,0
+CNMD.US,D,20230629,000000,134.54,137.29,133.78,136.33,259678,0
+CNMD.US,D,20230630,000000,138.01,138.2899,135.79,135.89,215880,0
+CNMD.US,D,20230703,000000,134.86,135.89,132.61,134.15,160858,0
+CNMD.US,D,20230705,000000,133.49,133.49,130.62,131.22,318743,0
+CNMD.US,D,20230706,000000,130.51,130.78,127.575,129.51,233997,0
+CNMD.US,D,20230707,000000,129.56,132.29,129.56,131.65,222138,0
+CNMD.US,D,20230710,000000,131.62,133.81,131.62,133.68,469582,0
+CNMD.US,D,20230711,000000,134.06,136.57,133.76,135.91,467161,0
+CNMD.US,D,20230712,000000,137.86,137.86,133.92,134,501003,0
+CNMD.US,D,20230713,000000,134.26,136.85,133.59,134.43,343317,0
+CNMD.US,D,20230714,000000,134,135.2,133.08,134.68,340426,0
+CNMD.US,D,20230717,000000,133.29,135.35,132.38,133.42,312994,0
+CNMD.US,D,20230718,000000,133.08,134.91,132.62,134.33,266582,0
+CNMD.US,D,20230719,000000,133.83,134.84,131.48,132.97,254350,0
+CNMD.US,D,20230720,000000,133.09,133.385,131.605,132.13,323227,0
+CNMD.US,D,20230721,000000,132.63,132.77,121.23,122.19,995288,0
+CNMD.US,D,20230724,000000,122.01,123.89,121.08,121.6,578675,0
+CNMD.US,D,20230725,000000,121.25,122.31,119.59,120.13,438256,0
+CNMD.US,D,20230726,000000,119.37,123.03,118.72,122.63,1070047,0
+CNMD.US,D,20230727,000000,133.57,133.57,117.5,118.22,793170,0
+CNMD.US,D,20230728,000000,118.3,120.05,118.11,118.75,264506,0
+CNMD.US,D,20230731,000000,118.89,121.11,117.43,121.05,414179,0
+CNMD.US,D,20230801,000000,119.9,119.95,117.21,118.2,331599,0
+CNMD.US,D,20230802,000000,116.44,116.96,114.1,115.29,385445,0
+CNMD.US,D,20230803,000000,115.11,116,112.47,113,524016,0
+CNMD.US,D,20230804,000000,113.07,115.26,112.1,114.86,306027,0
+CNMD.US,D,20230807,000000,114.95,115.46,113.53,114,236130,0
+CNMD.US,D,20230808,000000,111.77,114.05,111.17,113.59,254143,0
+CNMD.US,D,20230809,000000,113.6,114.43,112.29,112.83,165209,0
+CNMD.US,D,20230810,000000,113.51,114.75,112.28,112.71,171502,0
+CNMD.US,D,20230811,000000,112.71,113.64,112.48,112.92,195048,0
+CNMD.US,D,20230814,000000,112.41,114.805,111.95,114.4,254393,0
+CNMD.US,D,20230815,000000,114.29,114.43,111.42,111.9,632681,0
+CNMD.US,D,20230816,000000,111.44,112.3668,109.785,110.03,230210,0
+CNMD.US,D,20230817,000000,110.09,111.01,109.21,109.9,341558,0
+CNMD.US,D,20230818,000000,109.22,109.925,104.61,104.95,542440,0
+CNMD.US,D,20230821,000000,105.33,106.7116,104.93,106.18,258505,0
+CNMD.US,D,20230822,000000,106.81,106.81,104.455,106,181714,0
+CNMD.US,D,20230823,000000,107.01,108.03,106.265,107.2,248654,0
+CNMD.US,D,20230824,000000,106.48,107.22,105.67,106.23,264954,0
+CNMD.US,D,20230825,000000,106.46,108.88,106.17,107.96,220873,0
+CNMD.US,D,20230828,000000,109.07,110.055,107.05,108.17,208172,0
+CNMD.US,D,20230829,000000,108.26,110.675,107.27,110.26,171886,0
+CNMD.US,D,20230830,000000,109.8,114,109.8,113.37,249827,0
+CNMD.US,D,20230831,000000,113.6,114.275,110.82,111.46,206074,0
+CNMD.US,D,20230901,000000,112.2,113.2799,110.3,110.48,207672,0
+CNMD.US,D,20230905,000000,108.5,109.22,106.23,107.39,364415,0
+CNMD.US,D,20230906,000000,108.15,109.61,107.31,108.89,337039,0
+CNMD.US,D,20230907,000000,109.41,109.41,106.115,106.93,274480,0
+CNMD.US,D,20230908,000000,106.5,109.08,106.5,107.93,439799,0
+CNMD.US,D,20230911,000000,108.8,110.305,108.09,108.96,211817,0
+CNMD.US,D,20230912,000000,108.24,109.06,107.04,107.73,398670,0
+CNMD.US,D,20230913,000000,107.62,108.1833,106.86,107.48,279602,0
+CNMD.US,D,20230914,000000,108.05,109.29,107.11,107.81,140532,0
+CNMD.US,D,20230915,000000,108,109.87,107.18,107.68,657734,0
+CNMD.US,D,20230918,000000,106.7,108.9362,106.7,107.97,247173,0
+CNMD.US,D,20230919,000000,108.19,108.555,106.9,107.25,265693,0
+CNMD.US,D,20230920,000000,108.16,108.21,105.84,106.11,195846,0
+CNMD.US,D,20230921,000000,105.19,105.58,101.3,101.42,344966,0
+CNMD.US,D,20230922,000000,101.84,101.965,99.95,101.15,364884,0
+CNMD.US,D,20230925,000000,100.64,102.15,100.465,101.98,245130,0
+CNMD.US,D,20230926,000000,101.5,102.04,99.575,99.64,349782,0
+CNMD.US,D,20230927,000000,100.07,100.45,97.065,97.55,513840,0
+CNMD.US,D,20230928,000000,98.16,101.99,97.52,101.49,430275,0
+CNMD.US,D,20230929,000000,102.32,102.76,100.69,100.85,190658,0
+CNMD.US,D,20231002,000000,100.29,101.065,98.73,99.32,278674,0
+CNMD.US,D,20231003,000000,98.93,100.5,98.46,100.01,444706,0
+CNMD.US,D,20231004,000000,100.11,101.34,96.38,97.16,317946,0
+CNMD.US,D,20231005,000000,97.11,98.0655,95.44,96.67,303755,0
+CNMD.US,D,20231006,000000,95.81,98.02,95.165,97.93,262533,0
+CNMD.US,D,20231009,000000,97.09,98.2725,96.376,97.49,228316,0
+CNMD.US,D,20231010,000000,97.26,101.66,97.26,101.5,269850,0
+CNMD.US,D,20231011,000000,101.03,101.62,95.57,97.1,466019,0
+CNMD.US,D,20231012,000000,97.08,97.54,90.75,91.3,418730,0
+CNMD.US,D,20231013,000000,90.79,93.885,90.79,93.38,373376,0
+CNMD.US,D,20231016,000000,94.64,95.88,92.345,95.16,657152,0
+CNMD.US,D,20231017,000000,94.01,97.78,94.01,96.94,378235,0
+CNMD.US,D,20231018,000000,95.93,96.925,94.595,94.8,292704,0
+CNMD.US,D,20231019,000000,94.28,95.5343,92.63,93.1,273661,0
+CNMD.US,D,20231020,000000,92.64,94.16,91.62,92.47,342720,0
+CNMD.US,D,20231023,000000,92.63,95.49,91.83,94.21,425502,0
+CNMD.US,D,20231024,000000,94.87,96.32,93.855,94.63,505670,0
+CNMD.US,D,20231025,000000,92.93,93.87,91.31,91.68,628897,0
+CNMD.US,D,20231026,000000,94.66,97.79,93.41,94.38,1206253,0
+CNMD.US,D,20231027,000000,94.38,95.77,93.015,94.96,522124,0
+CNMD.US,D,20231030,000000,96.31,98.5,94.68,97.57,644462,0
+CNMD.US,D,20231031,000000,98.29,99.66,96.79,97.46,355312,0
+CNMD.US,D,20231101,000000,97.04,98.75,94.61,98.72,532570,0
+CNMD.US,D,20231102,000000,100.12,101.18,98.14,100.25,343503,0
+CNMD.US,D,20231103,000000,102.82,103.25,100.8,102.21,593886,0
+CNMD.US,D,20231106,000000,102,102.78,101.62,102.53,423812,0
+CNMD.US,D,20231107,000000,101.83,102.75,100.47,100.53,320468,0
+CNMD.US,D,20231108,000000,101.25,101.75,97.95,100.32,400750,0
+CNMD.US,D,20231109,000000,100.66,101.22,96.67,96.72,366733,0
+CNMD.US,D,20231110,000000,96.92,98.77,95.91,98.52,254938,0
+CNMD.US,D,20231113,000000,100.37,102.12,98.78,101.14,412402,0
+CNMD.US,D,20231114,000000,104.5,106.045,103.505,105.72,452748,0
+CNMD.US,D,20231115,000000,105.68,109.1,105.6775,107.86,558499,0
+CNMD.US,D,20231116,000000,107.9,108.4,105.95,107.36,231260,0
+CNMD.US,D,20231117,000000,108.49,108.53,106.91,107.6,277839,0
+CNMD.US,D,20231120,000000,107.93,109.14,106.755,108.79,320001,0
+CNMD.US,D,20231121,000000,108.09,109.03,107.455,108.24,182853,0
+CNMD.US,D,20231122,000000,109.32,109.84,107.84,107.89,207086,0
+CNMD.US,D,20231124,000000,108.31,109.985,107.83,108.82,105768,0
+CNMD.US,D,20231127,000000,108.07,108.25,107.16,107.93,281761,0
+CNMD.US,D,20231128,000000,107.51,109.18,106.96,107.31,231971,0
+CNMD.US,D,20231129,000000,107.82,109.2413,106.03,106.26,243146,0
+CNMD.US,D,20231130,000000,106.52,107.82,104.765,107.27,206785,0
+CNMD.US,D,20231201,000000,107.27,109.92,106.93,109.62,225600,0
+CNMD.US,D,20231204,000000,108.75,111.7,108.75,111.51,386942,0
+CNMD.US,D,20231205,000000,111.05,111.4,107.2112,108.45,331132,0
+CNMD.US,D,20231206,000000,109.29,109.65,108.09,108.35,204907,0
+CNMD.US,D,20231207,000000,108.37,109.78,107.53,109.58,250362,0
+CNMD.US,D,20231208,000000,109.56,110.775,108.715,109.37,213190,0
+CNMD.US,D,20231211,000000,109.26,109.9,108.01,108.42,341803,0
+CNMD.US,D,20231212,000000,108.12,110.03,107.335,108.82,231808,0
+CNMD.US,D,20231213,000000,108.86,111.62,106.64,111.31,338074,0
+CNMD.US,D,20231214,000000,115.55,117.27,113.79,115.05,571852,0
+CNMD.US,D,20231215,000000,115.12,115.82,111.82,113.18,989447,0
+CNMD.US,D,20231218,000000,113.22,113.25,108.93,108.96,549728,0
+CNMD.US,D,20231219,000000,109.79,112.23,109.39,110.54,351242,0
+CNMD.US,D,20231220,000000,110.34,111.06,108.2,108.41,389590,0
+CNMD.US,D,20231221,000000,109.54,111.73,109,111.18,320741,0
+CNMD.US,D,20231222,000000,112.28,113.31,111.37,112.88,272380,0
+CNMD.US,D,20231226,000000,113.26,114.11,112.42,113.62,179501,0
+CNMD.US,D,20231227,000000,113.71,114.8,111.515,112.25,278783,0
+CNMD.US,D,20231228,000000,111.78,113.31,111.3,111.78,180132,0
+CNMD.US,D,20231229,000000,111.19,111.88,109.35,109.51,247580,0
+CNMD.US,D,20240102,000000,108.71,111.43,108.67,110.13,417120,0
+CNMD.US,D,20240103,000000,108.86,109.195,106.98,108.36,552011,0
+CNMD.US,D,20240104,000000,108.61,109.58,107.8,109.12,362717,0
+CNMD.US,D,20240105,000000,108.02,109.53,106.87,106.88,262240,0
+CNMD.US,D,20240108,000000,106.74,111.69,106.3,111.56,355452,0
+CNMD.US,D,20240109,000000,110.43,113,110.43,112.25,406314,0
+CNMD.US,D,20240110,000000,112.39,113.05,111.46,112.51,355846,0
+CNMD.US,D,20240111,000000,112.18,112.68,110.28,111.92,245696,0
+CNMD.US,D,20240112,000000,113.23,113.675,110.49,111.54,232745,0
+CNMD.US,D,20240116,000000,110.1,111.095,109.57,110.48,287845,0
+CNMD.US,D,20240117,000000,109.05,110.75,108.375,109.53,260299,0
+CNMD.US,D,20240118,000000,110.18,110.4,97.96,103.6,1045146,0
+CNMD.US,D,20240119,000000,104.01,104.07,100.58,101.79,671684,0
+CNMD.US,D,20240122,000000,102.82,103.805,99.72,99.88,724710,0
+CNMD.US,D,20240123,000000,101.07,101.71,98.18,98.3,747198,0
+CNMD.US,D,20240124,000000,94.52,96.42,91.05,91.08,1598449,0
+CNMD.US,D,20240125,000000,92.59,94.1267,91.115,93.78,690363,0
+CNMD.US,D,20240126,000000,93.99,95.055,91.25,92.04,321490,0
+CNMD.US,D,20240129,000000,91.9,95.06,91.295,94.97,406365,0
+CNMD.US,D,20240130,000000,94.53,95.74,92.87,94.82,636141,0
+CNMD.US,D,20240131,000000,95.73,97.08,94.67,95.6,845940,0
+CNMD.US,D,20240201,000000,83.75,86.6999,82.29,83.76,2904011,0
+CNMD.US,D,20240202,000000,83.92,84.28,80.01,80.91,1472869,0
+CNMD.US,D,20240205,000000,80.42,84.17,80.2678,82.48,906694,0
+CNMD.US,D,20240206,000000,82.52,83.83,82.12,83.4,711348,0
+CNMD.US,D,20240207,000000,83.53,83.83,82.36,83.41,549092,0
+CNMD.US,D,20240208,000000,82.79,84.57,80.75,84.47,891515,0
+CNMD.US,D,20240209,000000,84.21,87.03,84.21,86.92,571798,0
+CNMD.US,D,20240212,000000,87.01,88.595,86.74,87.66,488381,0
+CNMD.US,D,20240213,000000,85.18,86.72,84.47,84.51,775627,0
+CNMD.US,D,20240214,000000,84.96,85.475,82.75,82.98,337936,0
+CNMD.US,D,20240215,000000,83.34,84.91,83.25,83.85,447541,0
+CNMD.US,D,20240216,000000,83.28,83.7,80.515,81.02,549394,0
+CNMD.US,D,20240220,000000,80.97,81.64,80.26,81.28,531131,0
+CNMD.US,D,20240221,000000,81.18,81.8,80.53,81.49,452868,0
+CNMD.US,D,20240222,000000,81.12,81.59,80.485,81.36,402125,0
+CNMD.US,D,20240223,000000,80.78,81.33,80.17,80.8,324445,0
+CNMD.US,D,20240226,000000,80.29,81.05,79.15,80.08,421002,0
+CNMD.US,D,20240227,000000,80.52,80.705,79.22,80.48,297742,0
+CNMD.US,D,20240228,000000,80.22,81.06,79.105,79.6,404092,0
+CNMD.US,D,20240229,000000,80.64,80.64,78.95,80.32,760320,0
+CNMD.US,D,20240301,000000,80.24,80.2675,79.11,79.95,374134,0
+CNMD.US,D,20240304,000000,79.69,82.9,79.56,82.83,387391,0
+CNMD.US,D,20240305,000000,83.13,83.54,82.22,83.31,390870,0
+CNMD.US,D,20240306,000000,83.88,85.83,83.5333,84.59,412110,0
+CNMD.US,D,20240307,000000,85.04,86.385,84.67,85,216304,0
+CNMD.US,D,20240308,000000,85.32,86.11,84.95,85.03,196702,0
+CNMD.US,D,20240311,000000,84.92,85.46,83.66,84.9,404790,0
+CNMD.US,D,20240312,000000,84.34,85.12,82.94,84.95,246257,0
+CNMD.US,D,20240313,000000,84.99,86.96,84.99,85.79,432508,0
+CNMD.US,D,20240314,000000,84.96,85.28,78.46,78.71,630290,0
+CNMD.US,D,20240315,000000,78.32,78.91,76.68,77.44,835557,0
+CNMD.US,D,20240318,000000,77.83,77.83,75.16,76.41,825795,0
+CNMD.US,D,20240319,000000,76.21,76.73,75.73,76.21,537920,0
+CNMD.US,D,20240320,000000,75.7,76.29,75.44,76.09,752627,0
+CNMD.US,D,20240321,000000,76.39,76.575,74.7988,75.36,736635,0
+CNMD.US,D,20240322,000000,75.75,75.8,74.665,75.69,501930,0
+CNMD.US,D,20240325,000000,75.8,77.915,75.09,76.66,561428,0
+CNMD.US,D,20240326,000000,77.13,77.815,76.72,77.09,340959,0
+CNMD.US,D,20240327,000000,77.81,80.2,77.27,80.14,528085,0
+CNMD.US,D,20240328,000000,80.23,81.22,79.54,80.08,407825,0
+CNMD.US,D,20240401,000000,80.08,80.08,78.43,78.97,385707,0
+CNMD.US,D,20240402,000000,78.34,78.34,76.82,77.5,424424,0
+CNMD.US,D,20240403,000000,77.49,78.81,77.19,78,276546,0
+CNMD.US,D,20240404,000000,78.81,79.38,77.73,77.88,365735,0
+CNMD.US,D,20240405,000000,77.51,78.075,77.37,77.9,281929,0
+CNMD.US,D,20240408,000000,78.18,78.66,77.75,78.45,255019,0
+CNMD.US,D,20240409,000000,78.63,80.65,78.63,80.36,236719,0
+CNMD.US,D,20240410,000000,78.47,79.81,77.87,79.69,337812,0
+CNMD.US,D,20240411,000000,80.31,80.54,75.96,76.07,515721,0
+CNMD.US,D,20240412,000000,76.07,76.3,73.875,74.58,398686,0
+CNMD.US,D,20240415,000000,75.03,76.34,74.32,75.23,611446,0
+CNMD.US,D,20240416,000000,74.7,77.5,74.66,77.46,635535,0
+CNMD.US,D,20240417,000000,77.57,77.73,72.66,72.76,938187,0
+CNMD.US,D,20240418,000000,72.79,72.79,70.57,71.08,622688,0
+CNMD.US,D,20240419,000000,71.15,73.035,71.15,72.69,506296,0
+CNMD.US,D,20240422,000000,73.04,73.08,71.55,72.61,341874,0
+CNMD.US,D,20240423,000000,72.63,73.26,71.16,71.31,532872,0
+CNMD.US,D,20240424,000000,71.77,71.77,69.78,70.01,1191703,0
+CNMD.US,D,20240425,000000,63.37,65.9364,61.05,61.9,2611493,0
+CNMD.US,D,20240426,000000,62.28,66.25,62,65.78,1135843,0
+CNMD.US,D,20240429,000000,66.1,67.25,65.48,67.22,669852,0
+CNMD.US,D,20240430,000000,66.57,68.81,66.57,67.98,693326,0
+CNMD.US,D,20240501,000000,67.77,69.18,66.19,68.34,573262,0
+CNMD.US,D,20240502,000000,68.75,70.43,67.33,70.12,673677,0
+CNMD.US,D,20240503,000000,70.65,71.855,70.01,71.76,514886,0
+CNMD.US,D,20240506,000000,72.08,72.17,70.71,70.75,381936,0
+CNMD.US,D,20240507,000000,71.04,72.21,70.86,71.65,231269,0
+CNMD.US,D,20240508,000000,71.05,71.22,69.065,69.4,373307,0
+CNMD.US,D,20240509,000000,70.18,70.49,68.52,70.34,366332,0
+CNMD.US,D,20240510,000000,70.46,71.5,70.01,71.16,319890,0
+CNMD.US,D,20240513,000000,71.83,73.745,71.41,72.8,507432,0
+CNMD.US,D,20240514,000000,73.51,75.25,71.35,72.47,493808,0
+CNMD.US,D,20240515,000000,73.85,74.83,72.66,74.54,572402,0
+CNMD.US,D,20240516,000000,74.5,76.41,74.5,75.5,721674,0
+CNMD.US,D,20240517,000000,75.73,76.16,74.67,74.72,416198,0
+CNMD.US,D,20240520,000000,74.62,75.74,73.91,75.31,315735,0
+CNMD.US,D,20240521,000000,75.04,75.56,74.29,74.86,385469,0
+CNMD.US,D,20240522,000000,74.59,75.93,74.585,74.98,482687,0
+CNMD.US,D,20240523,000000,74.48,74.485,72.34,73.09,381542,0
+CNMD.US,D,20240524,000000,73.32,74.31,72.805,74.07,243798,0
+CNMD.US,D,20240528,000000,74.14,74.753,73.11,74.52,381754,0
+CNMD.US,D,20240529,000000,73.54,74.555,73.54,74.24,508834,0
+CNMD.US,D,20240530,000000,74.68,75.94,74.68,75.68,414830,0
+CNMD.US,D,20240531,000000,75.86,77.68,75.53,76.44,532073,0
+CNMD.US,D,20240603,000000,75.06,77.95,75.06,77.18,504050,0
+CNMD.US,D,20240604,000000,76.87,78.1,76.6165,77.67,247691,0
+CNMD.US,D,20240605,000000,77.99,78.195,76.92,77.81,256786,0
+CNMD.US,D,20240606,000000,77.32,78.58,76.59,76.93,333587,0
+CNMD.US,D,20240607,000000,75.85,76.67,74.7,76.41,465365,0
+CNMD.US,D,20240610,000000,75.65,75.65,73.02,74.45,393257,0
+CNMD.US,D,20240611,000000,74.13,75.195,73.04,74.32,289975,0
+CNMD.US,D,20240612,000000,75.46,76.2,73.17,73.25,325757,0
+CNMD.US,D,20240613,000000,72.91,73.89,72.09,72.84,364969,0
+CNMD.US,D,20240614,000000,72.12,72.23,70.9,71.11,317894,0
+CNMD.US,D,20240617,000000,70.15,71.1854,69.775,70.38,493091,0
+CNMD.US,D,20240618,000000,69.75,70.275,66.28,67.48,742780,0
+CNMD.US,D,20240620,000000,67.16,68.19,66.53,67.17,454111,0
+CNMD.US,D,20240621,000000,67.33,67.68,66.82,67.1,694787,0
+CNMD.US,D,20240624,000000,67.96,69.88,67.52,68.14,423044,0
+CNMD.US,D,20240625,000000,68.25,68.9,66.62,66.92,311896,0
+CNMD.US,D,20240626,000000,66.5,67.62,66.27,67.45,231775,0
+CNMD.US,D,20240627,000000,67.43,67.88,66.77,67.5,225929,0
+CNMD.US,D,20240628,000000,68.04,69.4,67.66,69.32,673574,0
+CNMD.US,D,20240701,000000,69.07,70.4,66.88,66.99,320264,0
+CNMD.US,D,20240702,000000,67.27,67.63,65.885,67.04,222465,0
+CNMD.US,D,20240703,000000,67.5,67.7105,66.59,67.51,137678,0
+CNMD.US,D,20240705,000000,67.65,69.46,66.925,68.86,366114,0
+CNMD.US,D,20240708,000000,68.9,69.6599,65.63,66.1,437089,0
+CNMD.US,D,20240709,000000,66.1,66.4058,63.55,64.09,421779,0
+CNMD.US,D,20240710,000000,64.45,65.32,63.8,65.25,317550,0
+CNMD.US,D,20240711,000000,66.8,69.05,66.29,67.78,380346,0
+CNMD.US,D,20240712,000000,68.4,69.42,67.59,68.34,251915,0
+CNMD.US,D,20240715,000000,68.34,68.78,67.71,68.43,344984,0
+CNMD.US,D,20240716,000000,69,73.88,68.6,73.54,562441,0
+CNMD.US,D,20240717,000000,73.2,75.43,72.71,73.6,633898,0
+CNMD.US,D,20240718,000000,73.14,75.18,71.54,71.59,488597,0
+CNMD.US,D,20240719,000000,71.76,71.76,67.51,70.96,591224,0
+CNMD.US,D,20240722,000000,71.39,71.68,69.29,70.62,400510,0
+CNMD.US,D,20240723,000000,70.66,73.36,70.38,73.25,430706,0
+CNMD.US,D,20240724,000000,73.53,74.84,70.63,71.6,405027,0
+CNMD.US,D,20240725,000000,71.74,74.11,70.54,70.6,553667,0
+CNMD.US,D,20240726,000000,71,71.71,70.32,71,412277,0
+CNMD.US,D,20240729,000000,71.22,71.99,70,70.08,567217,0
+CNMD.US,D,20240730,000000,69.96,71.71,68.9,69.52,745809,0
+CNMD.US,D,20240731,000000,69.47,70.4,67.57,69.04,900439,0
+CNMD.US,D,20240801,000000,63.4,67.175,62.52,65.34,1229155,0
+CNMD.US,D,20240802,000000,64.48,68.93,64.465,68.67,725614,0
+CNMD.US,D,20240805,000000,67.14,68.04,65.43,65.63,541504,0
+CNMD.US,D,20240806,000000,65.32,66.55,64.825,65.42,440141,0
+CNMD.US,D,20240807,000000,65.9,67.56,65.705,66.45,507533,0
+CNMD.US,D,20240808,000000,66.63,68.74,66.63,67.82,317497,0
+CNMD.US,D,20240809,000000,67.39,67.865,66.87,67.07,333455,0
+CNMD.US,D,20240812,000000,67.29,67.45,65.73,66.04,694112,0
+CNMD.US,D,20240813,000000,66.43,67.5,65.43,67.15,241443,0
+CNMD.US,D,20240814,000000,67.04,67.747,65.77,67.01,204169,0
+CNMD.US,D,20240815,000000,67.78,69.22,66.54,66.8,320154,0
+CNMD.US,D,20240816,000000,66.47,67.52,66.12,67.36,291752,0
+CNMD.US,D,20240819,000000,67.46,68.855,67.01,68.19,224140,0
+CNMD.US,D,20240820,000000,67.98,68.68,67.7386,67.97,227295,0
+CNMD.US,D,20240821,000000,68.39,68.39,67.21,67.91,285603,0
+CNMD.US,D,20240822,000000,68.13,68.46,67.155,68.15,358368,0
+CNMD.US,D,20240823,000000,68.54,72.34,67.9967,71.95,410325,0
+CNMD.US,D,20240826,000000,72.55,73.36,72.02,72.36,352457,0
+CNMD.US,D,20240827,000000,72.29,73.27,71.79,72.62,234865,0
+CNMD.US,D,20240828,000000,72.36,72.44,69.87,70.73,217519,0
+CNMD.US,D,20240829,000000,71.6,74.08,70.65,73.96,396580,0
+CNMD.US,D,20240830,000000,74.35,74.84,71.82,73.22,410616,0
+CNMD.US,D,20240903,000000,72.75,73.7,71.12,71.16,367251,0
+CNMD.US,D,20240904,000000,71.54,73.4,70.9,71.33,228681,0
+CNMD.US,D,20240905,000000,71.4,74.41,70.58,74.31,550322,0
+CNMD.US,D,20240906,000000,73.95,74.97,72.29,74.17,510046,0
+CNMD.US,D,20240909,000000,74.1,74.21,71.03,71.61,363144,0
+CNMD.US,D,20240910,000000,71.82,72.32,70.72,72.04,196000,0
+CNMD.US,D,20240911,000000,71.61,73.5,70.09,73.31,342168,0
+CNMD.US,D,20240912,000000,73.39,77.68,73.385,76.92,663398,0
+CNMD.US,D,20240913,000000,77.62,78.19,75.18,75.4,518939,0
+CNMD.US,D,20240916,000000,75.4,76.38,74.65,74.96,308132,0
+CNMD.US,D,20240917,000000,75.66,76.11,74.725,74.8,320463,0
+CNMD.US,D,20240918,000000,74.67,77.2,74.285,76.01,248087,0
+CNMD.US,D,20240919,000000,77.5,77.5,75.02,75.35,280905,0
+CNMD.US,D,20240920,000000,75.35,76.09,74.21,75.24,769478,0
+CNMD.US,D,20240923,000000,75.67,76.57,75.2,75.5,241590,0
+CNMD.US,D,20240924,000000,75.3,76.94,74.91,76.25,231754,0
+CNMD.US,D,20240925,000000,76.53,76.53,73.28,73.32,491198,0
+CNMD.US,D,20240926,000000,74.27,74.46,73.7,73.9,350305,0
+CNMD.US,D,20240927,000000,75,77.27,74.545,74.76,329648,0
+CNMD.US,D,20240930,000000,74.5,76.25,70.84,71.92,475866,0
+CNMD.US,D,20241001,000000,71.76,71.95,67.89,68.28,523707,0
+CNMD.US,D,20241002,000000,68.11,68.86,66.88,67.43,355400,0
+CNMD.US,D,20241003,000000,66.93,67.56,66.03,66.56,380415,0
+CNMD.US,D,20241004,000000,68.33,69.809,65.9673,66.59,461560,0
+CNMD.US,D,20241007,000000,66.29,66.41,63.56,64.05,590089,0
+CNMD.US,D,20241008,000000,64.02,65.125,63.41,63.98,323981,0
+CNMD.US,D,20241009,000000,63.93,64.29,62.635,62.98,441704,0
+CNMD.US,D,20241010,000000,62.54,63.14,61.4462,61.81,610719,0
+CNMD.US,D,20241011,000000,61.89,64.31,61.85,64.02,368792,0
+CNMD.US,D,20241014,000000,63.99,65.1325,62.87,64.59,462821,0
+CNMD.US,D,20241015,000000,64.34,65.63,63.96,64.81,368516,0
+CNMD.US,D,20241016,000000,64.91,67.37,64.69,65.48,348354,0
+CNMD.US,D,20241017,000000,65.48,66.67,64.64,64.72,317382,0
+CNMD.US,D,20241018,000000,65.3,66.61,65.11,66.38,311881,0
+CNMD.US,D,20241021,000000,66.22,66.22,63.72,63.84,392797,0
+CNMD.US,D,20241022,000000,64.02,64.02,62.98,63.05,298992,0
+CNMD.US,D,20241023,000000,62.89,62.8994,61.71,62.3,296991,0
+CNMD.US,D,20241024,000000,62.51,63.625,62.01,62.31,243760,0
+CNMD.US,D,20241025,000000,62.41,63.15,61.65,62.15,375739,0
+CNMD.US,D,20241028,000000,62.35,63.955,62.35,63.76,332853,0
+CNMD.US,D,20241029,000000,63.12,64.98,62.97,64.68,475777,0
+CNMD.US,D,20241030,000000,64.6,65.812,64.55,65.26,532222,0
+CNMD.US,D,20241031,000000,65.26,69.03,64.35,68.24,794865,0
+CNMD.US,D,20241101,000000,68.77,71.45,68.61,70.4,455749,0
+CNMD.US,D,20241104,000000,70.46,71.75,68.55,70.47,624669,0
+CNMD.US,D,20241105,000000,70.57,74.53,70.14,74.01,644273,0
+CNMD.US,D,20241106,000000,77.12,77.99,74.18,75.64,655134,0
+CNMD.US,D,20241107,000000,75.81,76.59,73.73,74.76,485354,0
+CNMD.US,D,20241108,000000,74.84,76.78,73.2725,73.43,464114,0
+CNMD.US,D,20241111,000000,73.79,76,73.7533,74.86,349887,0
+CNMD.US,D,20241112,000000,74.33,75.304,73.46,74.77,487427,0
+CNMD.US,D,20241113,000000,75.2,77.17,74.81,75.65,650398,0
+CNMD.US,D,20241114,000000,76,76.36,71.03,71.19,473990,0
+CNMD.US,D,20241115,000000,70.94,72.93,70.01,72.24,335985,0
+CNMD.US,D,20241118,000000,71.73,73.6,70.39,70.77,410711,0
+CNMD.US,D,20241119,000000,70.625,72.7,69.33,71.75,285026,0
+CNMD.US,D,20241120,000000,71.72,71.785,70.27,70.69,262558,0
+CNMD.US,D,20241121,000000,71.7773,71.88,70.0511,71.71,316200,0
+CNMD.US,D,20241122,000000,71.945,75.22,71.71,74.91,418779,0
+CNMD.US,D,20241125,000000,75.525,78,74.47,77.54,634190,0
+CNMD.US,D,20241126,000000,76.765,77.055,73.64,73.89,404775,0
+CNMD.US,D,20241127,000000,74.125,75.96,72.85,73.16,288467,0
+CNMD.US,D,20241129,000000,73.39,74.48,73.05,74.04,177112,0
+CNMD.US,D,20241202,000000,74.48,76.43,73.71,75.96,278715,0
+CNMD.US,D,20241203,000000,75.99,75.99,74.39,74.93,359328,0
+CNMD.US,D,20241204,000000,74.78,76.06,73.25,73.8,248416,0
+CNMD.US,D,20241205,000000,73.765,74.54,71.72,72.59,413206,0
+CNMD.US,D,20241206,000000,73.51,73.535,71.28,72.24,252211,0
+CNMD.US,D,20241209,000000,72.23,74.93,72.065,74.69,321647,0
+CNMD.US,D,20241210,000000,74.69,76.34,72.5,74.74,453754,0
+CNMD.US,D,20241211,000000,74.915,76.29,72.63,73.32,415601,0
+CNMD.US,D,20241212,000000,73.795,74.75,72.155,72.66,245363,0
+CNMD.US,D,20241213,000000,72.77,73.7548,71.01,72.55,308416,0
+CNMD.US,D,20241216,000000,71.71,72.92,70.705,71.32,453379,0
+CNMD.US,D,20241217,000000,70.95,72.36,69.675,71.23,301062,0
+CNMD.US,D,20241218,000000,70.72,72.49,69.04,69.32,677789,0
+CNMD.US,D,20241219,000000,69.495,70.825,68.77,70,525410,0
+CNMD.US,D,20241220,000000,68.97,71.49,68.15,68.63,1399084,0
+CNMD.US,D,20241223,000000,68.405,69.49,67.13,69.18,405691,0
+CNMD.US,D,20241224,000000,69.24,70.46,67.7994,70.36,126416,0
+CNMD.US,D,20241226,000000,70.36,71.39,69.725,71.23,324239,0
+CNMD.US,D,20241227,000000,70.7,71.2,69.91,70.62,252821,0
+CNMD.US,D,20241230,000000,69.32,69.83,67.6,69.14,309922,0
+CNMD.US,D,20241231,000000,69.46,70.52,67.91,68.44,255073,0
+CNMD.US,D,20250102,000000,69.26,70.51,66.77,67.35,299634,0
+CNMD.US,D,20250103,000000,67.29,68.22,65.835,67.95,289913,0
+CNMD.US,D,20250106,000000,68.54,70.06,67.65,68.58,363029,0
+CNMD.US,D,20250107,000000,69.75,70.99,67.96,68.54,314437,0
+CNMD.US,D,20250108,000000,68.35,69.46,66.5975,68.76,234324,0
+CNMD.US,D,20250110,000000,67.96,69.87,67.79,68.82,510500,0
+CNMD.US,D,20250113,000000,68.91,71.23,67.755,69.5,375396,0
+CNMD.US,D,20250114,000000,69.68,70.05,66.04,67.79,523328,0
+CNMD.US,D,20250115,000000,68.32,68.56,66.97,68.01,489738,0
+CNMD.US,D,20250116,000000,67.88,68.295,66.505,66.86,408721,0
+CNMD.US,D,20250117,000000,67.335,68.245,66.375,67.69,398186,0
+CNMD.US,D,20250121,000000,68.815,71.5,67.71,70.95,520166,0
+CNMD.US,D,20250122,000000,70.05,72.13,69.62,71,418129,0
+CNMD.US,D,20250123,000000,71.095,71.38,67.55,68.49,505176,0
+CNMD.US,D,20250124,000000,68.62,69.15,67.7794,68.77,374978,0
+CNMD.US,D,20250127,000000,68.44,71.2,68.34,71.18,393433,0
+CNMD.US,D,20250128,000000,71.25,73.28,70.75,70.97,445887,0
+CNMD.US,D,20250129,000000,71.19,71.41,70.05,70.39,257050,0
+CNMD.US,D,20250130,000000,71.105,72.39,70.565,70.86,329237,0
+CNMD.US,D,20250131,000000,70.68,72.93,70.145,71.78,452049,0
+CNMD.US,D,20250203,000000,70.065,71.63,68.44,71.21,549219,0
+CNMD.US,D,20250204,000000,71.09,73.19,71.09,72.88,522233,0
+CNMD.US,D,20250205,000000,72.84,74.7,72.006,74,573352,0
+CNMD.US,D,20250206,000000,70.11,72.8,66.67,67.36,1231865,0
+CNMD.US,D,20250207,000000,67.49,68.46,65.41,66.43,827550,0
+CNMD.US,D,20250210,000000,66.39,67.46,65.54,67.32,528163,0
+CNMD.US,D,20250211,000000,66.53,67.1,64.43,65.06,481560,0
+CNMD.US,D,20250212,000000,63.4,64.35,61.7,62.5,992561,0
+CNMD.US,D,20250213,000000,62.655,64.5,62.315,64.37,588824,0
+CNMD.US,D,20250214,000000,64.525,65.5,62.46,63.15,467955,0
+CNMD.US,D,20250218,000000,62.5,63.88,62.26,62.81,393030,0
+CNMD.US,D,20250219,000000,62.615,63.63,62.01,63.02,389423,0
+CNMD.US,D,20250220,000000,63.02,63.02,60.735,61.31,380770,0
+CNMD.US,D,20250221,000000,61.155,61.5347,59.5,61.13,576145,0
+CNMD.US,D,20250224,000000,61.13,63.04,61.13,61.97,485846,0
+CNMD.US,D,20250225,000000,61.83,63.46,61.16,62.74,628843,0
+CNMD.US,D,20250226,000000,62.2,62.78,61.39,61.42,304880,0
+CNMD.US,D,20250227,000000,61,61.165,58.99,59.43,516241,0
+CNMD.US,D,20250228,000000,59.03,60.31,58.73,59.17,607224,0
+CNMD.US,D,20250303,000000,59.3,60.68,58.12,58.33,575692,0
+CNMD.US,D,20250304,000000,57.73,58.65,55.22,57.7,748834,0
+CNMD.US,D,20250305,000000,58.31,59.11,56.8262,57.6,373125,0
+CNMD.US,D,20250306,000000,57.515,59.25,56.65,59.14,658901,0
+CNMD.US,D,20250307,000000,58.7,63.28,58.4432,62.74,659565,0
+CNMD.US,D,20250310,000000,62.175,64.87,61.43,62.61,686214,0
+CNMD.US,D,20250311,000000,63.31,63.6907,61.58,61.93,716261,0
+CNMD.US,D,20250312,000000,61.77,61.83,58.81,59.12,497379,0
+CNMD.US,D,20250313,000000,58.95,60.46,58.16,58.49,320591,0
+CNMD.US,D,20250314,000000,58.68,59.59,58.2,58.83,458288,0
+CNMD.US,D,20250317,000000,58.745,62.41,58.745,61.39,526324,0
+CNMD.US,D,20250318,000000,61.22,61.28,59.425,60.61,407871,0
+CNMD.US,D,20250319,000000,61.03,61.03,58.24,58.91,489960,0
+CNMD.US,D,20250320,000000,58.66,59.57,58,58.96,317318,0
+CNMD.US,D,20250321,000000,58.445,60.615,58.03,59.64,598842,0
+CNMD.US,D,20250324,000000,61.035,61.035,59.9,60.8,304561,0
+CNMD.US,D,20250325,000000,60.87,61.16,58.92,59.68,550265,0
+CNMD.US,D,20250326,000000,60.3625,61.25,59.62,60.35,294303,0
+CNMD.US,D,20250327,000000,60.38,60.82,59.58,59.85,198474,0
+CNMD.US,D,20250328,000000,59.75,59.75,58.135,58.85,378930,0
+CNMD.US,D,20250331,000000,58.84,60.95,58.15,60.39,459367,0
+CNMD.US,D,20250401,000000,60.265,60.265,58.73,59.4,339066,0
+CNMD.US,D,20250402,000000,58.4901,61.13,58.43,60.43,321494,0
+CNMD.US,D,20250403,000000,58.9,59.67,57.67,57.9,550044,0
+CNMD.US,D,20250404,000000,57.16,57.16,54.97,56.24,570489,0
+CNMD.US,D,20250407,000000,53.55,58.47,51.74,55.43,732264,0
+CNMD.US,D,20250408,000000,56.94,56.94,51.01,51.87,864364,0
+CNMD.US,D,20250409,000000,51.65,57.17,51.02,56.78,904227,0
+CNMD.US,D,20250410,000000,55.45,55.6,50.95,52.29,606602,0
+CNMD.US,D,20250411,000000,52.905,52.905,50.36,51.73,791867,0
+CNMD.US,D,20250414,000000,52.16,52.56,50.22,50.98,704341,0
+CNMD.US,D,20250415,000000,50.82,51.08,47.89,48.49,481410,0
+CNMD.US,D,20250416,000000,48.7,48.97,47.2501,48.03,693316,0
+CNMD.US,D,20250417,000000,47.8,48.77,47.69,48.59,390904,0
+CNMD.US,D,20250421,000000,48.05,48.12,46,47.66,530716,0
+CNMD.US,D,20250422,000000,48.13,48.605,47.26,48.02,405714,0
+CNMD.US,D,20250423,000000,48.92,51.11,48.63,49.71,608842,0
+CNMD.US,D,20250424,000000,49.905,51.015,49.645,51,347319,0
+CNMD.US,D,20250425,000000,50.575,51.19,50.0225,50.71,449367,0
+CNMD.US,D,20250428,000000,50.01,51.8,49.81,50.84,765569,0
+CNMD.US,D,20250429,000000,50.72,51.89,50.5077,51.17,507326,0
+CNMD.US,D,20250430,000000,50.37,51.05,48.39,49.11,610691,0
+CNMD.US,D,20250501,000000,55,59.99,54.6158,57.19,1406282,0
+CNMD.US,D,20250502,000000,57.54,58.13,55.87,57.68,694832,0
+CNMD.US,D,20250505,000000,57.175,57.3025,56.42,56.97,488618,0
+CNMD.US,D,20250506,000000,56.14,57.37,55.68,55.91,418892,0
+CNMD.US,D,20250507,000000,56.205,56.785,54.83,56.01,379794,0
+CNMD.US,D,20250508,000000,56.625,58.58,56.19,57.75,333718,0
+CNMD.US,D,20250509,000000,57.915,58.425,56.795,57.08,285814,0
+CNMD.US,D,20250512,000000,59.15,61.08,58.81,60.73,586757,0
+CNMD.US,D,20250513,000000,60.615,60.85,59.435,60.05,256105,0
+CNMD.US,D,20250514,000000,59.33,59.765,58.31,58.62,405747,0
+CNMD.US,D,20250515,000000,58.48,59.95,57.82,59.7,324046,0
+CNMD.US,D,20250516,000000,59.08,60.505,59.08,60.29,276708,0
+CNMD.US,D,20250519,000000,58.7801,60.34,58.41,60.27,240252,0
+CNMD.US,D,20250520,000000,60.055,60.8,59.405,59.84,349732,0
+CNMD.US,D,20250521,000000,58.23,59.22,57.29,57.41,289216,0
+CNMD.US,D,20250522,000000,57.39,57.39,55.82,56.06,260358,0
+CNMD.US,D,20250523,000000,55.8417,55.92,54.77,55.4,332606,0
+CNMD.US,D,20250527,000000,56.35,58.2678,56.24,57.78,455769,0
+CNMD.US,D,20250528,000000,57.83,58.25,56.78,57.07,212688,0
+CNMD.US,D,20250529,000000,57.365,58.01,56.93,57.69,251467,0
+CNMD.US,D,20250530,000000,57.31,57.56,56.42,56.75,284051,0
+CNMD.US,D,20250602,000000,56.845,56.845,55.1,55.38,251784,0
+CNMD.US,D,20250603,000000,55.525,56.99,54.39,56.91,239886,0
+CNMD.US,D,20250604,000000,57.18,57.42,56.39,56.57,213324,0
+CNMD.US,D,20250605,000000,56.8421,57.3599,56,56.62,356759,0
+CNMD.US,D,20250606,000000,56.5,57.45,56.19,56.95,319469,0
+CNMD.US,D,20250609,000000,57.6,59.195,56.855,59.04,368187,0
+CNMD.US,D,20250610,000000,59.4,60.35,58.895,59.37,214667,0
+CNMD.US,D,20250611,000000,59.445,59.515,56.885,56.95,332142,0
+CNMD.US,D,20250612,000000,55.405,55.405,53.745,54.97,467767,0
+CNMD.US,D,20250613,000000,53.82,55.4,53.48,53.55,325631,0
+CNMD.US,D,20250616,000000,53.96,54.29,52.65,53.38,454442,0
+CNMD.US,D,20250617,000000,52.82,53.125,52.07,52.24,470274,0
+CNMD.US,D,20250618,000000,52.04,53.12,51.82,52.08,591518,0
+CNMD.US,D,20250620,000000,52.68,52.85,51.3,52.19,409073,0
+CNMD.US,D,20250623,000000,51.765,52.695,50.8,51.67,376780,0
+CNMD.US,D,20250624,000000,52.095,53.05,51.5235,52.84,510080,0
+CNMD.US,D,20250625,000000,52.765,53.3,52.14,52.41,269738,0
+CNMD.US,D,20250626,000000,52.5,52.6,51.71,52.34,263473,0
+CNMD.US,D,20250627,000000,52.465,53.0467,51.43,52.17,1210977,0
+CNMD.US,D,20250630,000000,52.28,52.92,51.77,52.08,280309,0
+CNMD.US,D,20250701,000000,51.925,55.1914,51.92,54.07,412370,0
+CNMD.US,D,20250702,000000,54.185,54.66,53.22,54.22,494345,0
+CNMD.US,D,20250703,000000,54.775,55.3,53.945,54.33,250665,0
+CNMD.US,D,20250707,000000,53.59,53.921,51.72,51.93,445622,0
+CNMD.US,D,20250708,000000,51.775,54.21,51.41,52.45,449988,0
+CNMD.US,D,20250709,000000,52.51,53.09,51.2,52.91,322027,0
+CNMD.US,D,20250710,000000,53.28,54.81,52.3909,53.57,440428,0
+CNMD.US,D,20250711,000000,53.375,53.43,51.17,51.27,333935,0
+CNMD.US,D,20250714,000000,51.605,51.605,49.835,50.06,357464,0
+CNMD.US,D,20250715,000000,50.575,50.58,48.74,48.8,337085,0
+CNMD.US,D,20250716,000000,49.04,50.19,48.52,49.94,713823,0
+CNMD.US,D,20250717,000000,49.77,50.5,49.055,49.25,537398,0
+CNMD.US,D,20250718,000000,49.21,49.83,47.53,47.64,476414,0
+CNMD.US,D,20250721,000000,47.915,48.235,47.33,47.84,486598,0
+CNMD.US,D,20250722,000000,47.755,49.06,47.36,48.03,658914,0
+CNMD.US,D,20250723,000000,48.68,50.265,48.15,50.19,703942,0
+CNMD.US,D,20250724,000000,50.02,50.74,49.42,49.56,420656,0
+CNMD.US,D,20250725,000000,49.96,50.98,49.21,50.95,322750,0
+CNMD.US,D,20250728,000000,50.84,51.425,49.815,50.02,459219,0
+CNMD.US,D,20250729,000000,50.81,50.995,49.5901,50.29,415830,0
+CNMD.US,D,20250730,000000,50.84,51.23,49.805,50.14,655675,0
+CNMD.US,D,20250731,000000,52.75,53,49.68,51.15,1209409,0
+CNMD.US,D,20250801,000000,50.82,52.35,49.915,52.29,626071,0
+CNMD.US,D,20250804,000000,52.08,53.76,51.26,53.48,439843,0
+CNMD.US,D,20250805,000000,53.67,53.79,52.57,53.5,531658,0
+CNMD.US,D,20250806,000000,53.29,53.79,51.05,51.06,527396,0
+CNMD.US,D,20250807,000000,51.72,53.42,51.06,53.38,1438827,0
+CNMD.US,D,20250808,000000,52.975,54.9,52.975,54.67,552572,0
+CNMD.US,D,20250811,000000,55,55.32,52.33,52.48,817332,0
+CNMD.US,D,20250812,000000,53.048,54.23,52.81,54.01,494682,0
+CNMD.US,D,20250813,000000,54.35,55.7,54.045,55.19,506094,0
+CNMD.US,D,20250814,000000,54.425,54.4363,51.995,52.64,471186,0
+CNMD.US,D,20250815,000000,53.07,53.58,52.505,53.12,308668,0
+CNMD.US,D,20250818,000000,53.84,54.63,52.925,53.39,394210,0
+CNMD.US,D,20250819,000000,53.705,55.37,53.49,54.5,265469,0
+CNMD.US,D,20250820,000000,54.4,54.74,53.44,53.46,321677,0
+CNMD.US,D,20250821,000000,53.02,53.99,52.6,53.07,405721,0
+CNMD.US,D,20250822,000000,53.67,56.12,53.23,55.81,509181,0
+CNMD.US,D,20250825,000000,55.735,55.735,54.23,54.28,241089,0
+CNMD.US,D,20250826,000000,54.395,54.87,53.95,54.73,254877,0
+CNMD.US,D,20250827,000000,54.685,55.07,54.2354,54.43,188843,0
+CNMD.US,D,20250828,000000,54.23,54.39,53.18,53.73,252119,0
+CNMD.US,D,20250829,000000,53.8575,55.15,53.585,54.36,228637,0
+CNMD.US,D,20250902,000000,53.8,54.36,53.28,53.55,299242,0
+CNMD.US,D,20250903,000000,53.24,53.75,52.02,52.87,311973,0
+CNMD.US,D,20250904,000000,52.69,54.79,52.08,54.69,395642,0
+CNMD.US,D,20250905,000000,54.65,56.635,54.65,54.97,412311,0
+CNMD.US,D,20250908,000000,54.805,54.805,53.47,53.83,390037,0
+CNMD.US,D,20250909,000000,53.55,54.22,53.18,53.98,345181,0
+CNMD.US,D,20250910,000000,53.865,53.92,52.35,52.81,452736,0
+CNMD.US,D,20250911,000000,52.85,54.12,52.71,54.05,282802,0
+CNMD.US,D,20250912,000000,53.63,53.875,52.84,52.9,192700,0
+CNMD.US,D,20250915,000000,52.845,53.15,51.5901,51.79,313019,0
+CNMD.US,D,20250916,000000,51.855,52.83,51.39,52.74,231626,0
+CNMD.US,D,20250917,000000,52.665,53.58,50.21,50.48,516943,0
+CNMD.US,D,20250918,000000,50.805,51.76,50.58,51.42,309368,0
+CNMD.US,D,20250919,000000,51.57,51.57,49.735,50.01,563299,0
+CNMD.US,D,20250922,000000,49.95,50.565,49.595,50,461247,0
+CNMD.US,D,20250923,000000,49.785,50.5075,48.46,48.55,533379,0
+CNMD.US,D,20250924,000000,48.4,48.83,48.31,48.51,524165,0
+CNMD.US,D,20250925,000000,48.385,48.39,45.065,45.99,592695,0
+CNMD.US,D,20250926,000000,46,46.79,45.5901,46,479619,0
+CNMD.US,D,20250929,000000,46.2,46.2,45.175,45.67,331931,0
+CNMD.US,D,20250930,000000,45.25,47.31,45.2,47.03,484326,0
+CNMD.US,D,20251001,000000,47.198,47.56,45.49,47.16,472494,0
+CNMD.US,D,20251002,000000,47.16,47.43,45.84,46.6,402325,0
+CNMD.US,D,20251003,000000,47.26,48.435,46.69,48.13,344255,0
+CNMD.US,D,20251006,000000,48.15,48.41,46.38,46.47,314463,0
+CNMD.US,D,20251007,000000,46.8,46.81,45.715,45.9,224872,0
+CNMD.US,D,20251008,000000,46.045,46.54,45.2832,46.52,203296,0
+CNMD.US,D,20251009,000000,46.4,46.58,45.365,45.41,228114,0
+CNMD.US,D,20251010,000000,45.3,45.61,42.5,42.68,470894,0
+CNMD.US,D,20251013,000000,43.875,43.875,42.51,43.4,367996,0
+CNMD.US,D,20251014,000000,42.77,44.84,42.77,44.53,239259,0
+CNMD.US,D,20251015,000000,44.555,45.565,44.12,44.48,230423,0
+CNMD.US,D,20251016,000000,43.95,45.285,43.64,44.96,338947,0
+CNMD.US,D,20251017,000000,45.1,45.4,44.78,45.19,222541,0
+CNMD.US,D,20251020,000000,45.88,47.89,45.71,47.78,389026,0
+CNMD.US,D,20251021,000000,48.015,48.88,47.63,48.37,374342,0
+CNMD.US,D,20251022,000000,48.73,49.62,48.26,48.77,377368,0
+CNMD.US,D,20251023,000000,48.94,49.1863,47.895,48.26,408491,0
+CNMD.US,D,20251024,000000,48.3102,48.77,47.66,47.76,349382,0
+CNMD.US,D,20251027,000000,48.43,48.43,46.7201,47.36,261512,0
+CNMD.US,D,20251028,000000,47.2,47.4,46.5,47.32,196710,0
+CNMD.US,D,20251029,000000,47.095,48.19,46.44,46.71,345498,0
+CNMD.US,D,20251030,000000,46.525,46.525,44.28,44.49,635056,0
+CNMD.US,D,20251031,000000,44.22,44.86,43.5101,44,654928,0
+CNMD.US,D,20251103,000000,43.8,44.88,43,44.86,909491,0
+CNMD.US,D,20251104,000000,44.55,46.23,44.55,45.71,410079,0
+CNMD.US,D,20251105,000000,45.31,45.31,43.65,44.44,476948,0
+CNMD.US,D,20251106,000000,43.6245,45.19,41.615,44.21,848711,0
+CNMD.US,D,20251107,000000,44.38,45.99,43.62,43.97,568000,0
+CNMD.US,D,20251110,000000,43.64,44.195,42.7956,43.95,448840,0
+CNMD.US,D,20251111,000000,44.05,44.805,43.93,44.71,409103,0
+CNMD.US,D,20251112,000000,44.86,45.55,43.51,43.56,446732,0
+CNMD.US,D,20251113,000000,42.8901,44.12,42.65,43.27,535030,0
+CNMD.US,D,20251114,000000,42.02,42.43,41.41,42.04,407962,0
+CNMD.US,D,20251117,000000,41.77,42.27,41.48,41.63,475287,0
+CNMD.US,D,20251118,000000,41.92,42.055,41,41.84,519690,0
+CNMD.US,D,20251119,000000,41.71,41.84,40.25,40.51,509229,0
+CNMD.US,D,20251120,000000,40.89,41.37,40.1584,40.63,547893,0
+CNMD.US,D,20251121,000000,41.065,43.49,40.75,42.78,641619,0
+CNMD.US,D,20251124,000000,42.8,43.4,42.37,43.3,730460,0
+CNMD.US,D,20251125,000000,42.86,44.055,42.86,43.26,576629,0
+CNMD.US,D,20251126,000000,42.73,44.1675,42.5,43.76,847621,0
+CNMD.US,D,20251128,000000,43.56,43.96,43.26,43.42,247867,0
+CNMD.US,D,20251201,000000,43.41,45.52,43.08,44.5,610704,0
+CNMD.US,D,20251202,000000,44.73,44.73,43.38,44.03,401685,0
+CNMD.US,D,20251203,000000,44.1036,44.975,43.98,44.35,417489,0
+CNMD.US,D,20251204,000000,44.27,44.885,43.72,44.24,447048,0
+CNMD.US,D,20251205,000000,43.69,43.69,38.95,40.07,1285342,0
+CNMD.US,D,20251208,000000,40.325,41.31,39.69,40.57,912879,0
+CNMD.US,D,20251209,000000,40.9,41.1641,38.83,38.99,657090,0
+CNMD.US,D,20251210,000000,38.97,39.19,38.32,39.04,695847,0
+CNMD.US,D,20251211,000000,39.1,40.4,38.79,39.85,673508,0
+CNMD.US,D,20251212,000000,39.885,41.16,39.51,40.83,720918,0
+CNMD.US,D,20251215,000000,40.81,40.81,39.76,40.32,752868,0
+CNMD.US,D,20251216,000000,40.39,40.65,39.18,39.2,559361,0
+CNMD.US,D,20251217,000000,39.14,40.635,38.65,39.8,773454,0
+CNMD.US,D,20251218,000000,39.59,40.805,39.5301,40.39,520842,0
+CNMD.US,D,20251219,000000,40.105,40.47,39.61,39.95,1065985,0
+CNMD.US,D,20251222,000000,39.74,40.78,39.61,40.04,348255,0
+CNMD.US,D,20251223,000000,39.7,39.99,39,39.64,295519,0
+CNMD.US,D,20251224,000000,39.8,40.36,39.73,40.17,149919,0
+CNMD.US,D,20251226,000000,40.205,41.01,39.7301,40.8,407109,0
+CNMD.US,D,20251229,000000,40.83,41.555,40.7101,41.48,457445,0
+CNMD.US,D,20251230,000000,41.35,41.62,40.76,41.14,612802,0
+CNMD.US,D,20251231,000000,40.935,41.2,40.15,40.6,496107,0
+CNMD.US,D,20260102,000000,41.05,41.44,40.16,40.52,493889,0
+CNMD.US,D,20260105,000000,40.435,42.87,40.35,41.88,560405,0
+CNMD.US,D,20260106,000000,41.96,43.905,41.76,43.49,764813,0
+CNMD.US,D,20260107,000000,43.67,44.5,42.95,43.4,806409,0
+CNMD.US,D,20260108,000000,43.15,45.69,42.88,44.2,632225,0
+CNMD.US,D,20260109,000000,43.24,43.505,41.81,42.91,743103,0
+CNMD.US,D,20260112,000000,43.045,43.94,42.05,43.46,596599,0
+CNMD.US,D,20260113,000000,43.68,43.68,39.6,40.03,579157,0
+CNMD.US,D,20260114,000000,40.12,42.085,40,41.58,586508,0
+CNMD.US,D,20260115,000000,41.94,42.98,41.6601,42.55,610277,0
+CNMD.US,D,20260116,000000,42.135,42.51,41.145,41.57,568972,0
+CNMD.US,D,20260120,000000,41.1,42.045,40.69,41.62,626207,0
+CNMD.US,D,20260121,000000,41.84,42.64,41.14,41.56,492559,0
+CNMD.US,D,20260122,000000,41.95,42.67,41.65,42.16,773657,0
+CNMD.US,D,20260123,000000,41.75,41.9999,41.186121,41.63,295863,0
+CNMD.US,D,20260126,000000,41.55,41.9899,40.78,40.98,492203,0
+CNMD.US,D,20260127,000000,40.29,40.68,39.125,39.58,629413,0
+CNMD.US,D,20260128,000000,39.455,39.83,38.4,38.69,668212,0
+CNMD.US,D,20260129,000000,40.185,40.185,35.37,37.31,1921886,0
+CNMD.US,D,20260130,000000,37.76,38.45,36.44,38.39,871175,0
+CNMD.US,D,20260202,000000,38.22,39.43,37.695,39.21,723008,0
+CNMD.US,D,20260203,000000,38.98,39.78,38.16,38.79,694763,0
+CNMD.US,D,20260204,000000,38.895,41.05,38.77,39.93,615539,0
+CNMD.US,D,20260205,000000,39.91,40.76,39.69,40.66,422313,0
+CNMD.US,D,20260206,000000,40.595,41.65,40.17,41.52,497512,0
+CNMD.US,D,20260209,000000,41.51,41.96,40.19,41.67,595462,0
+CNMD.US,D,20260210,000000,41.98,43.84,41.34,42.8,626731,0
+CNMD.US,D,20260211,000000,42.4,42.835,41.85,42.33,455788,0
+CNMD.US,D,20260212,000000,41.77,42.78,41.06,41.67,347723,0
+CNMD.US,D,20260213,000000,41.685,42.62,41.42,41.8,546991,0
+CNMD.US,D,20260217,000000,41.37,42.76,41.37,42.55,478257,0
+CNMD.US,D,20260218,000000,42.81,44.35,42.81,44.22,640922,0
diff --git a/daily/us/nyse stocks/1/coia.us.txt b/daily/us/nyse stocks/1/coia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8b5df06268ff84a33a913758d552423e8df497b
--- /dev/null
+++ b/daily/us/nyse stocks/1/coia.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIA.US,D,20250911,000000,27.93,28.4617,27.82,28.4617,1360,0
+COIA.US,D,20250912,000000,29.33,29.33,28.095,28.4476,6744,0
+COIA.US,D,20250915,000000,28.34,29.0813,28.11,29.0813,3255,0
+COIA.US,D,20250916,000000,29.6,29.6,28.305,29.1653,15758,0
+COIA.US,D,20250917,000000,29.21,29.21,26.901,27.9358,2854,0
+COIA.US,D,20250918,000000,29.23,33.11,28.9425,31.7879,6420,0
+COIA.US,D,20250919,000000,31.62,32.6983,31.1766,31.6617,2659,0
+COIA.US,D,20250922,000000,30.02,30.07,29.371,29.713,9114,0
+COIA.US,D,20250923,000000,29.62,29.62,27.44,27.5631,12610,0
+COIA.US,D,20250924,000000,28.2,28.21,27.8688,27.8688,1332,0
+COIA.US,D,20250925,000000,26.24,27.0993,25.22,25.22,31114,0
+COIA.US,D,20250926,000000,25.4,26.22,24.65,26.1459,23598,0
+COIA.US,D,20250929,000000,27,29.7499,26.99,29.6192,4774,0
+COIA.US,D,20250930,000000,29.06,30.28,29.06,30.2784,8599,0
+COIA.US,D,20251001,000000,31.31,32.48,31,31.838,13644,0
+COIA.US,D,20251002,000000,33.49,37.23,33.49,36.5104,27412,0
+COIA.US,D,20251003,000000,36.85,38.68,36.36,38.1347,24428,0
+COIA.US,D,20251006,000000,40.37,40.54,38.5701,39.208,17304,0
+COIA.US,D,20251007,000000,38.97,38.97,34.7431,37.136,37946,0
+COIA.US,D,20251008,000000,37.54,39.97,37.15,39.6243,12158,0
+COIA.US,D,20251009,000000,38.55,40.3282,38.5,39.28,7803,0
+COIA.US,D,20251010,000000,40.1,42.1539,32.33,33.21,44790,0
+COIA.US,D,20251013,000000,34.54,34.6,30.75,33.2581,37320,0
+COIA.US,D,20251014,000000,29.82,32.16,29.6501,30.28,18713,0
+COIA.US,D,20251015,000000,30.79,31.27,28.77,29.32,31222,0
+COIA.US,D,20251016,000000,29.69,30.35,28.248,28.27,14855,0
+COIA.US,D,20251017,000000,26.29,29.1878,26.29,29.1878,16278,0
+COIA.US,D,20251020,000000,30.2,32.2199,30.02,30.6229,18217,0
+COIA.US,D,20251021,000000,30.1,30.5525,29.2633,29.63,10089,0
+COIA.US,D,20251022,000000,28.85,28.85,25,26.4834,34743,0
+COIA.US,D,20251023,000000,26.46,27.64,26.15,26.9025,41127,0
+COIA.US,D,20251024,000000,28.61,32.22,28.61,32.03,24034,0
+COIA.US,D,20251027,000000,33.09,35.289,32.49,33.32,43566,0
+COIA.US,D,20251028,000000,33.82,34.32,32.15,32.155,41981,0
+COIA.US,D,20251029,000000,32.49,32.72,30.3,31.0443,20385,0
+COIA.US,D,20251030,000000,29.45,29.45,27.55,27.5876,15272,0
+COIA.US,D,20251031,000000,28.49,32.55,28.49,30.0321,27873,0
+COIA.US,D,20251103,000000,28.5188,28.72,26.945,27.5449,15924,0
+COIA.US,D,20251104,000000,25.1195,26.24,23.58,23.638,60302,0
+COIA.US,D,20251105,000000,24.83,26.03,24.26,25.44,19204,0
+COIA.US,D,20251106,000000,24.97,24.97,21.54,21.7506,55211,0
+COIA.US,D,20251107,000000,20.7,23.68,20,23.61,35657,0
+COIA.US,D,20251110,000000,25.86,25.86,24.34,25.0791,14676,0
+COIA.US,D,20251111,000000,24.36,24.36,22.84,22.8573,6754,0
+COIA.US,D,20251112,000000,23.31,23.51,22.4723,22.808,19085,0
+COIA.US,D,20251113,000000,21.84,22.2,19.181,19.5931,20514,0
+COIA.US,D,20251114,000000,17.66,20.78,17.66,19.6951,39895,0
+COIA.US,D,20251117,000000,18.41,18.79,16.12,16.8832,43381,0
+COIA.US,D,20251118,000000,16.59,17.59,16.59,16.62,27747,0
+COIA.US,D,20251119,000000,16.45,16.49,14.745,16.03,46094,0
+COIA.US,D,20251120,000000,16.7,16.79,13.57,13.57,33607,0
+COIA.US,D,20251121,000000,14.23,14.45,13,13.85,37278,0
+COIA.US,D,20251124,000000,14.36,15.8,14.19,15.6925,25563,0
+COIA.US,D,20251125,000000,14.54,15.38,13.88,15.3615,21528,0
+COIA.US,D,20251126,000000,15.58,16.7712,15.58,16.6929,21928,0
+COIA.US,D,20251128,000000,17.5,18.542,17.5,17.69,15975,0
+COIA.US,D,20251201,000000,15.85,16.75,15.04,15.99,44768,0
+COIA.US,D,20251202,000000,16.83,17.5054,16.39,16.39,52102,0
+COIA.US,D,20251203,000000,16.64,18.1012,16.64,18.1012,11161,0
+COIA.US,D,20251204,000000,17.7,18.413,17.4,17.6967,32390,0
+COIA.US,D,20251205,000000,17.04,17.51,16.56,17.1155,30260,0
+COIA.US,D,20251208,000000,17.76,17.93,17.4,17.6361,10272,0
+COIA.US,D,20251209,000000,17.12,18.95,16.79,18.0416,11770,0
+COIA.US,D,20251210,000000,17.42,18.133,17.29,17.8506,13729,0
+COIA.US,D,20251211,000000,16.75,17.12,15.96,16.959,7258,0
+COIA.US,D,20251212,000000,17.39,17.84,16.235,16.6968,13448,0
+COIA.US,D,20251215,000000,16.81,16.81,14.25,14.5538,14095,0
+COIA.US,D,20251216,000000,14.99,15.26,14.6,14.817,6112,0
+COIA.US,D,20251217,000000,15.42,15.54,13.8249,13.8249,20027,0
+COIA.US,D,20251218,000000,14.83,15.03,13.31,13.31,21494,0
+COIA.US,D,20251219,000000,13.99,14.01,13.5,13.9288,12085,0
+COIA.US,D,20251222,000000,14.67,14.8,14.1802,14.1802,4960,0
+COIA.US,D,20251223,000000,13.57,13.76,13.15,13.5521,6918,0
+COIA.US,D,20251224,000000,13.1,13.19,12.88,13.0861,9569,0
+COIA.US,D,20251226,000000,13.1,13.1,12.38,12.7688,15564,0
+COIA.US,D,20251229,000000,12.74,13.04,12.36,12.4243,14806,0
+COIA.US,D,20251230,000000,12.35,12.65,12.248,12.248,6331,0
+COIA.US,D,20251231,000000,12.15,12.15,11.585,11.6226,7451,0
+COIA.US,D,20260102,000000,11.9599,12.83,11.775,12.6163,8439,0
+COIA.US,D,20260105,000000,14,15,13.75,14.6466,20197,0
+COIA.US,D,20260106,000000,14.6,14.75,13.65,14.1023,25427,0
+COIA.US,D,20260107,000000,13.82,13.85,13.17,13.55,17033,0
+COIA.US,D,20260108,000000,13.37,13.95,13.32,13.5033,15227,0
+COIA.US,D,20260109,000000,13.23,13.23,12.61,12.95,33627,0
+COIA.US,D,20260112,000000,12.81,13.67,12.78,13.19,26719,0
+COIA.US,D,20260113,000000,13.62,14.51,13.48,14.2645,116687,0
+COIA.US,D,20260114,000000,14.67,15.34,14.2762,14.61,153505,0
+COIA.US,D,20260115,000000,13.93,13.9887,12.54,12.67,60063,0
+COIA.US,D,20260116,000000,12.5,13.02,12.44,12.88,42660,0
+COIA.US,D,20260120,000000,11.97,12.19,11.27,11.45,141225,0
+COIA.US,D,20260121,000000,11.5,11.73,10.94,11.36,26921,0
+COIA.US,D,20260122,000000,11.61,11.61,10.94,10.94,27270,0
+COIA.US,D,20260123,000000,10.88,10.88,10.24,10.33,30338,0
+COIA.US,D,20260126,000000,9.87,10.12,9.74,10.01,17212,0
+COIA.US,D,20260127,000000,9.88,9.88,9.45,9.75,96363,0
+COIA.US,D,20260128,000000,9.88,9.97,9.47,9.58,46554,0
+COIA.US,D,20260129,000000,9.24,9.24,8.23,8.67,43908,0
+COIA.US,D,20260130,000000,8.44,8.5559,7.93,8.26,35254,0
+COIA.US,D,20260202,000000,7.77,7.85,7.44,7.67,35635,0
+COIA.US,D,20260203,000000,7.72,7.72,6.59,6.99,61628,0
+COIA.US,D,20260204,000000,6.71,6.71,5.82,6.13,54467,0
+COIA.US,D,20260205,000000,5.595,5.81,4.42,4.49,116771,0
+COIA.US,D,20260206,000000,4.88,5.64,4.81,5.62,123398,0
+COIA.US,D,20260209,000000,5.32,5.79,5.24,5.76,77429,0
+COIA.US,D,20260210,000000,5.46,5.79,5.41,5.45,101902,0
+COIA.US,D,20260211,000000,5.09,5.14,4.537,4.82,52239,0
+COIA.US,D,20260212,000000,4.75,4.75,3.97,4.03,106899,0
+COIA.US,D,20260213,000000,4.69,5.55,4.36,5.37,302691,0
+COIA.US,D,20260217,000000,5.24,5.73,4.99,5.47,323392,0
+COIA.US,D,20260218,000000,5.46,5.96,5.29,5.34,143033,0
diff --git a/daily/us/nyse stocks/1/coiw.us.txt b/daily/us/nyse stocks/1/coiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22370f715fa775d37fcd4c54d767ace9f14d81f1
--- /dev/null
+++ b/daily/us/nyse stocks/1/coiw.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COIW.US,D,20250220,000000,49.45,49.46,47.5,48.4082,10491,0
+COIW.US,D,20250221,000000,50.12,50.12,43.6375,43.6375,2122,0
+COIW.US,D,20250224,000000,43.6,43.6,41.75,41.91,4616,0
+COIW.US,D,20250225,000000,38.77,38.79,37.692,38.2947,2955,0
+COIW.US,D,20250226,000000,39.35,39.35,38.01,38.4361,2231,0
+COIW.US,D,20250227,000000,38,39.15,37.6175,37.6175,1344,0
+COIW.US,D,20250228,000000,36.61,39.12,36.61,39.0339,3750,0
+COIW.US,D,20250303,000000,42.26,42.45,35.3495,35.3495,7338,0
+COIW.US,D,20250304,000000,35.19,38.4,34.53,38,6103,0
+COIW.US,D,20250305,000000,38.02,40.2441,38.02,40.2441,2383,0
+COIW.US,D,20250306,000000,40.45,40.45,38.43,38.4706,1826,0
+COIW.US,D,20250307,000000,39.48,39.665,37.63,39.107,6061,0
+COIW.US,D,20250310,000000,35.355,36.22,30.5367,30.5367,6045,0
+COIW.US,D,20250311,000000,32.4417,33.94,32,33.2649,4030,0
+COIW.US,D,20250312,000000,34.26,34.45,32,33.22,8861,0
+COIW.US,D,20250313,000000,31.92,32.27,30.1962,30.1962,3467,0
+COIW.US,D,20250314,000000,31.73,32.04,30.69,31.4,18367,0
+COIW.US,D,20250317,000000,30.5642,32.65,30.4,32.08,10690,0
+COIW.US,D,20250318,000000,31.06,31.27,30,30.4413,8862,0
+COIW.US,D,20250319,000000,31.439,32.75,30.97,32.16,14582,0
+COIW.US,D,20250320,000000,32.5339,32.5339,31.49,32.1745,7614,0
+COIW.US,D,20250321,000000,31.0535,32.0875,31.0535,32.0875,7158,0
+COIW.US,D,20250324,000000,33.02,34.5127,33.02,34.5127,6770,0
+COIW.US,D,20250325,000000,34.71,35.35,33.81,34.7543,8166,0
+COIW.US,D,20250326,000000,34.7,34.85,32.62,32.8066,7677,0
+COIW.US,D,20250327,000000,31.95,32.67,31.785,31.785,4995,0
+COIW.US,D,20250328,000000,31.17,31.17,28.57,29.23,18511,0
+COIW.US,D,20250331,000000,27.21,28.07,26.59,27.8138,13608,0
+COIW.US,D,20250401,000000,27.3863,28.5,27.3863,28.2595,8683,0
+COIW.US,D,20250402,000000,27.66,29.88,27.58,29.8713,6032,0
+COIW.US,D,20250403,000000,27.18,27.7,26.468,27.4952,16232,0
+COIW.US,D,20250404,000000,26.5,26.5,23.661,25.43,15285,0
+COIW.US,D,20250407,000000,22.8903,25.13,21.82,24.64,20895,0
+COIW.US,D,20250408,000000,25.915,26.41,23.1,23.3362,24323,0
+COIW.US,D,20250409,000000,24.1685,29.42,23.14,28.34,16127,0
+COIW.US,D,20250410,000000,27.1435,27.4401,25.16,26.8251,4412,0
+COIW.US,D,20250411,000000,27.11,28.46,27.085,28.46,25026,0
+COIW.US,D,20250414,000000,28.4372,28.85,27.49,27.94,7873,0
+COIW.US,D,20250415,000000,28.1655,28.33,27.321,27.7457,11925,0
+COIW.US,D,20250416,000000,27.3,27.551,26.515,27.0488,9271,0
+COIW.US,D,20250417,000000,27.25,27.9485,27,27.6228,8868,0
+COIW.US,D,20250421,000000,27.6479,27.7,26.52,27.176,7089,0
+COIW.US,D,20250422,000000,28.9999,30.48,27.8,30.02,13130,0
+COIW.US,D,20250423,000000,31.739,32.01,30.74,30.86,8134,0
+COIW.US,D,20250424,000000,30.67,32.59,30.67,32.59,6584,0
+COIW.US,D,20250425,000000,32.6548,33.919,32.6548,33.68,20212,0
+COIW.US,D,20250428,000000,32.9396,32.99,31.3292,32.45,22153,0
+COIW.US,D,20250429,000000,32.08,32.75,32.08,32.592,8130,0
+COIW.US,D,20250430,000000,31.3249,31.8829,30.71,31.8829,8750,0
+COIW.US,D,20250501,000000,32.95,32.95,31.7551,31.7551,7321,0
+COIW.US,D,20250502,000000,32.4,33.02,31.99,32.25,36925,0
+COIW.US,D,20250505,000000,30.88,31.52,30.65,30.8052,23573,0
+COIW.US,D,20250506,000000,29.9,30.6165,29.77,30.469,11147,0
+COIW.US,D,20250507,000000,30.5,30.93,29.8,30.2022,19912,0
+COIW.US,D,20250508,000000,32.17,32.72,31.5794,32.0783,15494,0
+COIW.US,D,20250509,000000,31.67,33.1252,30.6072,30.75,28443,0
+COIW.US,D,20250512,000000,32.045,32.7201,31.5219,31.6633,19058,0
+COIW.US,D,20250513,000000,36.5,41.33,36.5,40.93,34812,0
+COIW.US,D,20250514,000000,41,42.17,40.585,42.0235,32760,0
+COIW.US,D,20250515,000000,40.75,40.93,38.08,38.4293,32453,0
+COIW.US,D,20250516,000000,40.22,43.16,39.78,42.55,30689,0
+COIW.US,D,20250519,000000,41.6,42.21,41.18,41.64,17655,0
+COIW.US,D,20250520,000000,41.67,41.9946,40.39,41.25,15135,0
+COIW.US,D,20250521,000000,41.43,42.75,40.71,40.8,14081,0
+COIW.US,D,20250522,000000,42.2,44.35,41.55,43.39,13125,0
+COIW.US,D,20250523,000000,41.96,42.1,41.185,41.6334,26669,0
+COIW.US,D,20250527,000000,41.8671,42.15,41.28,41.515,22841,0
+COIW.US,D,20250528,000000,40.82,41.44,39.17,39.17,22789,0
+COIW.US,D,20250529,000000,40.01,40.09,37.9204,38.1995,20045,0
+COIW.US,D,20250530,000000,38,38.33,37.33,37.73,47687,0
+COIW.US,D,20250602,000000,37.47,37.48,36.78,37.26,25480,0
+COIW.US,D,20250603,000000,37.37,39.69,37.31,39.49,22872,0
+COIW.US,D,20250604,000000,39.55,39.7,38.64,38.76,27846,0
+COIW.US,D,20250605,000000,40.205,40.33,36.59,36.79,34359,0
+COIW.US,D,20250606,000000,38.2195,38.7,37.8829,38.07,23740,0
+COIW.US,D,20250609,000000,38.7,38.861,37.9001,38.73,20728,0
+COIW.US,D,20250610,000000,39.62,39.62,38,38.41,15903,0
+COIW.US,D,20250611,000000,38.38,39.174,37.31,37.57,14447,0
+COIW.US,D,20250612,000000,36.5477,36.94,35.5842,35.85,23074,0
+COIW.US,D,20250613,000000,35.12,36.14,34.78,36.14,69128,0
+COIW.US,D,20250616,000000,36.5,39.24,36.3,39.04,31289,0
+COIW.US,D,20250617,000000,38.2,38.6,36.8,37.7,37275,0
+COIW.US,D,20250618,000000,37.78,45.585,37.49,44.94,79694,0
+COIW.US,D,20250620,000000,47.2448,47.45,45.6,47.26,43416,0
+COIW.US,D,20250623,000000,46.065,47.91,44.6295,46.7014,37118,0
+COIW.US,D,20250624,000000,48.21,54.08,47.86,53.34,79289,0
+COIW.US,D,20250625,000000,56,57.75,53.34,55.37,78960,0
+COIW.US,D,20250626,000000,55.35,60.0001,55.08,59,72563,0
+COIW.US,D,20250627,000000,57.97,58.26,53.85,54.82,127329,0
+COIW.US,D,20250630,000000,55.03,55.49,53.32,53.69,92425,0
+COIW.US,D,20250701,000000,51.005,54.06,50.69,50.73,54333,0
+COIW.US,D,20250702,000000,52,54.8207,51.8,54.41,46216,0
+COIW.US,D,20250703,000000,53.5,54.8087,53.31,54.41,64239,0
+COIW.US,D,20250707,000000,53.59,55.0682,52.7401,54.02,78812,0
+COIW.US,D,20250708,000000,55.5,55.969,52.54,53.6,64288,0
+COIW.US,D,20250709,000000,54.1,56.96,53.42,56.96,81882,0
+COIW.US,D,20250710,000000,57.0599,59.7,56.49,59.7,68173,0
+COIW.US,D,20250711,000000,59.53,60.74,57.765,59.23,103041,0
+COIW.US,D,20250714,000000,60,60.5,58.91,59.67,75052,0
+COIW.US,D,20250715,000000,59.34,60.82,56.27,58.7,43302,0
+COIW.US,D,20250716,000000,59.5401,61.82,59.51,60.4,54508,0
+COIW.US,D,20250717,000000,60.55,63.67,60,62.88,70253,0
+COIW.US,D,20250718,000000,64.07,68.77,62,64.52,108983,0
+COIW.US,D,20250721,000000,64.535,66.38,62.18,62.46,133630,0
+COIW.US,D,20250722,000000,63.27,63.49,59.0825,60.47,134813,0
+COIW.US,D,20250723,000000,59.2,59.96,57.5,59.46,65596,0
+COIW.US,D,20250724,000000,59.872,60.66,58.654,59.27,56875,0
+COIW.US,D,20250725,000000,58.39,59.187,57.25,58.305,190026,0
+COIW.US,D,20250728,000000,57.75,57.92,54.38,55.17,189393,0
+COIW.US,D,20250729,000000,56.02,56.02,52.701,53.77,132855,0
+COIW.US,D,20250730,000000,55.806,56.23,54,54.84,79908,0
+COIW.US,D,20250731,000000,55.2603,56.36,54.79,54.85,122639,0
+COIW.US,D,20250801,000000,47.315,47.6299,43.0001,43.78,265931,0
+COIW.US,D,20250804,000000,43.92,44.4336,42.4747,43.77,137323,0
+COIW.US,D,20250805,000000,41.64,42.6367,40.2201,40.35,118995,0
+COIW.US,D,20250806,000000,40.175,41.46,39.59,41.21,82069,0
+COIW.US,D,20250807,000000,42.55,43.639,41.825,42.52,119653,0
+COIW.US,D,20250808,000000,42.53,42.85,40.9,42.395,155685,0
+COIW.US,D,20250811,000000,44.1616,45.66,43.4001,43.42,105170,0
+COIW.US,D,20250812,000000,44.99,44.99,42.66,43.88,72485,0
+COIW.US,D,20250813,000000,45.28,47.61,43.81,44.77,82160,0
+COIW.US,D,20250814,000000,43.13,44.66,42.6523,44.32,100900,0
+COIW.US,D,20250815,000000,43.96,44.06,42.75,43.24,89263,0
+COIW.US,D,20250818,000000,41.24,43.1399,40.4397,42.64,159088,0
+COIW.US,D,20250819,000000,42.83,42.83,39.55,39.67,111751,0
+COIW.US,D,20250820,000000,40.11,40.17,37.8804,40.02,116002,0
+COIW.US,D,20250821,000000,39.76,39.94,39.1451,39.33,96571,0
+COIW.US,D,20250822,000000,39.36,42.8,39.037,42.46,130310,0
+COIW.US,D,20250825,000000,40.7,41.1,39.5,39.62,150928,0
+COIW.US,D,20250826,000000,39.07,40.06,38.75,40.06,105637,0
+COIW.US,D,20250827,000000,39.83,40.5137,39.6715,40.11,62488,0
+COIW.US,D,20250828,000000,40.85,41.12,39.66,39.95,64962,0
+COIW.US,D,20250829,000000,39.433,39.92,38.8335,39.41,65595,0
+COIW.US,D,20250902,000000,37.91,39.5532,37.37,38.59,105107,0
+COIW.US,D,20250903,000000,38.795,39.25,38.2689,38.46,81872,0
+COIW.US,D,20250904,000000,38.5,39.19,38.15,39.13,83999,0
+COIW.US,D,20250905,000000,40.2351,40.2351,36.91,37.96,167936,0
+COIW.US,D,20250908,000000,37.76,38.55,37.165,37.93,160817,0
+COIW.US,D,20250909,000000,38.38,40.5299,38.22,40.46,210422,0
+COIW.US,D,20250910,000000,40.975,41.7361,39.56,39.93,136414,0
+COIW.US,D,20250911,000000,40.42,41.49,40,41.27,252470,0
+COIW.US,D,20250912,000000,41.87,41.88,40.6,41.11,279459,0
+COIW.US,D,20250915,000000,40.11,40.89,39.89,40.69,145723,0
+COIW.US,D,20250916,000000,41.5654,41.5654,39.89,40.83,157630,0
+COIW.US,D,20250917,000000,40.46,40.9425,38.69,39.81,142165,0
+COIW.US,D,20250918,000000,40.735,44.42,40.23,43.16,236059,0
+COIW.US,D,20250919,000000,43.35,44.02,42.29,42.95,154589,0
+COIW.US,D,20250922,000000,41.23,41.4305,40.31,40.71,158500,0
+COIW.US,D,20250923,000000,41.0206,41.265,38.72,39.13,389180,0
+COIW.US,D,20250924,000000,39.6687,40.08,39.225,39.34,185079,0
+COIW.US,D,20250925,000000,38.14,38.69,36.65,37.12,200122,0
+COIW.US,D,20250926,000000,37.2,38.16,36.54,38,367089,0
+COIW.US,D,20250929,000000,37.25,39.64,37.1,39.63,529517,0
+COIW.US,D,20250930,000000,39.15,40.18,39.1,40.06,237042,0
+COIW.US,D,20251001,000000,40.96,41.84,40.51,41.37,327781,0
+COIW.US,D,20251002,000000,42.5715,45.48,42.49,44.99,358125,0
+COIW.US,D,20251003,000000,45.14,46.48,44.6759,45.92,463961,0
+COIW.US,D,20251006,000000,47.09,47.21,45.5601,46.4,264576,0
+COIW.US,D,20251007,000000,46.47,46.565,43.07,44.78,316504,0
+COIW.US,D,20251008,000000,45.4165,46.94,44.905,46.42,173812,0
+COIW.US,D,20251009,000000,45.98,47.18,45.82,46.52,180042,0
+COIW.US,D,20251010,000000,46.729,48.6016,41.44,42.19,444248,0
+COIW.US,D,20251013,000000,43.13,43.33,40.4146,42.2,276030,0
+COIW.US,D,20251014,000000,38.61,40.445,37.9,38.87,194102,0
+COIW.US,D,20251015,000000,39.44,39.63,37.63,38.15,176926,0
+COIW.US,D,20251016,000000,38.47,38.95,37.09,37.31,179469,0
+COIW.US,D,20251017,000000,35.835,38.11,35.6,38.11,236446,0
+COIW.US,D,20251020,000000,38.1298,39.6099,37.81,38.17,165699,0
+COIW.US,D,20251021,000000,38.1082,38.38,37.2,37.62,124388,0
+COIW.US,D,20251022,000000,36.9461,37.02,33.9,35.19,207235,0
+COIW.US,D,20251023,000000,35.28,36.19,34.9201,35.51,107625,0
+COIW.US,D,20251024,000000,36.95,39.988,36.91,39.69,210709,0
+COIW.US,D,20251027,000000,40.49,41.603,39.61,40.15,226097,0
+COIW.US,D,20251028,000000,40.41,40.925,39.2,39.2,129067,0
+COIW.US,D,20251029,000000,39.58,39.8163,37.9,38.45,113083,0
+COIW.US,D,20251030,000000,37.65,37.65,35.72,35.87,149119,0
+COIW.US,D,20251031,000000,37.01,40.02,36.82,37.8,294853,0
+COIW.US,D,20251103,000000,36.62,36.92,34.8,35.39,249585,0
+COIW.US,D,20251104,000000,33.915,34.61,32.34,32.38,222199,0
+COIW.US,D,20251105,000000,33.39,34.5,32.845,33.95,131744,0
+COIW.US,D,20251106,000000,33.64,33.64,30.71,30.82,202736,0
+COIW.US,D,20251107,000000,30.03,32.73,29.26,32.54,243448,0
+COIW.US,D,20251110,000000,33.91,34.02,32.47,33.11,146890,0
+COIW.US,D,20251111,000000,32.3,33,31.39,31.4,167050,0
+COIW.US,D,20251112,000000,32.02,32.33,31.1478,31.42,151522,0
+COIW.US,D,20251113,000000,31.1,31.37,28.5,28.75,196073,0
+COIW.US,D,20251114,000000,27.03,29.8854,26.96,28.86,161776,0
+COIW.US,D,20251117,000000,27.38,27.785,25.461,26.11,195795,0
+COIW.US,D,20251118,000000,26.05,26.94,25.79,25.86,129608,0
+COIW.US,D,20251119,000000,25.81,25.981,24.145,25.35,157393,0
+COIW.US,D,20251120,000000,25.7084,26.025,22.83,22.99,212426,0
+COIW.US,D,20251121,000000,23.61,23.915,22.24,23.35,332508,0
+COIW.US,D,20251124,000000,23.5,24.94,23.3479,24.68,80837,0
+COIW.US,D,20251125,000000,23.95,24.59,23,24.59,63679,0
+COIW.US,D,20251126,000000,24.8,25.9352,24.57,25.76,88784,0
+COIW.US,D,20251128,000000,26.83,27.45,26.34,26.7583,83660,0
+COIW.US,D,20251201,000000,24.99,25.65,24.13,25.02,129354,0
+COIW.US,D,20251202,000000,25.77,26.42,25.42,25.42,87666,0
+COIW.US,D,20251203,000000,25.5,27.03,25.5,26.94,60753,0
+COIW.US,D,20251204,000000,26.37,27.3,26.34,26.6,62362,0
+COIW.US,D,20251205,000000,26.115,26.51,25.59,26.19,114237,0
+COIW.US,D,20251208,000000,26.01,26.4,25.7774,26.17,119729,0
+COIW.US,D,20251209,000000,25.6,27.3642,25.4,26.6,157791,0
+COIW.US,D,20251210,000000,25.975,26.75,25.87,26.31,177415,0
+COIW.US,D,20251211,000000,25.2,25.81,24.6602,25.66,202798,0
+COIW.US,D,20251212,000000,26.1,26.48,24.93,25.39,228458,0
+COIW.US,D,20251215,000000,24.98,25.03,22.76,23.02,124002,0
+COIW.US,D,20251216,000000,23.64,23.7799,23.13,23.39,78876,0
+COIW.US,D,20251217,000000,23.675,24.1,22.36,22.48,193886,0
+COIW.US,D,20251218,000000,23.48,23.63,21.85,21.86,286025,0
+COIW.US,D,20251219,000000,22.37,22.62,22.03,22.48,229277,0
+COIW.US,D,20251222,000000,22.86,23.15,22.4001,22.51,120328,0
+COIW.US,D,20251223,000000,21.8812,22.07,21.48,21.84,117851,0
+COIW.US,D,20251224,000000,21.64,21.675,21.3,21.56,36378,0
+COIW.US,D,20251226,000000,21.55,21.66,20.8671,21.32,98736,0
+COIW.US,D,20251229,000000,20.74,21.33,20.6,20.74,77472,0
+COIW.US,D,20251230,000000,20.62,20.9437,20.44,20.44,96113,0
+COIW.US,D,20251231,000000,20.3867,20.51,19.857,19.86,84992,0
+COIW.US,D,20260102,000000,20,21.16,19.86,20.95,70023,0
+COIW.US,D,20260105,000000,22,23.09,21.76,22.64,93208,0
+COIW.US,D,20260106,000000,22.7,22.9,21.73,22.23,90970,0
+COIW.US,D,20260107,000000,22,22.12,21.16,21.75,53458,0
+COIW.US,D,20260108,000000,21.46,22.155,21.37,21.7,53431,0
+COIW.US,D,20260109,000000,21.85,21.85,20.7501,21.19,107945,0
+COIW.US,D,20260112,000000,20.91,21.58,20.67,21.23,79879,0
+COIW.US,D,20260113,000000,21.45,22.43,21.23,22.09,68784,0
+COIW.US,D,20260114,000000,22.46,23.1905,22.2419,22.45,77860,0
+COIW.US,D,20260115,000000,22,22.06,20.61,20.7,98950,0
+COIW.US,D,20260116,000000,20.7,21.1793,20.4457,21.03,104714,0
+COIW.US,D,20260120,000000,19.92,20.02,19.15,19.38,114039,0
+COIW.US,D,20260121,000000,19.33,19.75,18.836,19.32,82566,0
+COIW.US,D,20260122,000000,19.58,19.58,18.81,18.81,87986,0
+COIW.US,D,20260123,000000,18.74,18.74,18.09,18.27,256389,0
+COIW.US,D,20260126,000000,17.515,17.8,17.46,17.56,71372,0
+COIW.US,D,20260127,000000,17.52,17.71,17.06,17.32,108362,0
+COIW.US,D,20260128,000000,17.66,17.6681,17,17.16,97744,0
+COIW.US,D,20260129,000000,16.85,16.9,15.72,16.24,240006,0
+COIW.US,D,20260130,000000,16.08,16.16,15.405,15.79,182103,0
+COIW.US,D,20260202,000000,15.14,15.27,14.73,15.02,143418,0
+COIW.US,D,20260203,000000,14.81,15,13.67,14.16,136957,0
+COIW.US,D,20260204,000000,13.72,13.92,12.73,13.08,246795,0
+COIW.US,D,20260205,000000,12.33,12.81,10.92,10.93,265322,0
+COIW.US,D,20260206,000000,11.75,12.83,11.5,12.79,255125,0
+COIW.US,D,20260209,000000,12.255,12.93,12.1801,12.93,102913,0
+COIW.US,D,20260210,000000,12.4,12.94,12.4,12.46,164133,0
+COIW.US,D,20260211,000000,11.9,12.05,11.2,11.58,171477,0
+COIW.US,D,20260212,000000,11.45,11.59,10.3102,10.49,113152,0
+COIW.US,D,20260213,000000,11.57,12.9,10.94,12.62,430303,0
+COIW.US,D,20260217,000000,12.38,13.07,12.02,12.72,73885,0
+COIW.US,D,20260218,000000,12.9,13.4,12.49,12.525,123873,0
diff --git a/daily/us/nyse stocks/1/comp.us.txt b/daily/us/nyse stocks/1/comp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecd569a99619e08e128ed8251f9d0b6c143c9bd7
--- /dev/null
+++ b/daily/us/nyse stocks/1/comp.us.txt	
@@ -0,0 +1,1227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COMP.US,D,20210401,000000,21.25,22.1099,19.75,20.15,13577628,0
+COMP.US,D,20210405,000000,21.1,21.1,17.5,18.59,7173746,0
+COMP.US,D,20210406,000000,18.78,19.55,18.15,18.7,2272740,0
+COMP.US,D,20210407,000000,18.57,18.97,17,17.2,2626558,0
+COMP.US,D,20210408,000000,17.25,17.856,16.75,16.81,1531614,0
+COMP.US,D,20210409,000000,16.75,17.56,16.5,17.31,999478,0
+COMP.US,D,20210412,000000,17.45,17.49,16.95,17.11,984782,0
+COMP.US,D,20210413,000000,17.25,17.82,17.13,17.52,711669,0
+COMP.US,D,20210414,000000,17.46,18.245,17.36,17.99,951965,0
+COMP.US,D,20210415,000000,18.24,18.38,17.8,18.27,724915,0
+COMP.US,D,20210416,000000,18.25,18.35,17.9,18.03,807999,0
+COMP.US,D,20210419,000000,18.17,18.64,17.08,17.78,1005357,0
+COMP.US,D,20210420,000000,17.68,17.75,17,17.22,1300467,0
+COMP.US,D,20210421,000000,17.15,17.72,17.1035,17.7,872859,0
+COMP.US,D,20210422,000000,17.87,17.91,17.33,17.5,767795,0
+COMP.US,D,20210423,000000,17.42,17.95,17.42,17.62,420842,0
+COMP.US,D,20210426,000000,18.25,18.47,17.93,18,963115,0
+COMP.US,D,20210427,000000,17.85,18.1,17.67,18,571995,0
+COMP.US,D,20210428,000000,18.14,18.73,18.06,18.73,802090,0
+COMP.US,D,20210429,000000,19.14,19.4,18.73,18.83,998550,0
+COMP.US,D,20210430,000000,18.7,19.24,18.7,19.02,537924,0
+COMP.US,D,20210503,000000,19.37,19.3899,18.25,18.28,308855,0
+COMP.US,D,20210504,000000,18.26,18.4,17.25,17.61,721564,0
+COMP.US,D,20210505,000000,17.72,17.72,17.04,17.09,425598,0
+COMP.US,D,20210506,000000,17.07,17.1,16.14,16.5,1030236,0
+COMP.US,D,20210507,000000,16.58,17.04,16.57,16.91,439803,0
+COMP.US,D,20210510,000000,16.87,17.015,16.2,16.34,341874,0
+COMP.US,D,20210511,000000,16.04,16.08,15.11,15.43,1058817,0
+COMP.US,D,20210512,000000,15.43,15.43,14.19,14.45,1128319,0
+COMP.US,D,20210513,000000,16.13,16.2,13.51,13.66,3042618,0
+COMP.US,D,20210514,000000,13.92,14.75,13.857,14.15,940750,0
+COMP.US,D,20210517,000000,14.47,14.62,13.85,14.07,818618,0
+COMP.US,D,20210518,000000,14.13,14.6299,14.13,14.21,604719,0
+COMP.US,D,20210519,000000,14.16,14.42,13.65,14.42,599537,0
+COMP.US,D,20210520,000000,14.32,14.48,14.01,14.28,729426,0
+COMP.US,D,20210521,000000,14.23,14.23,13.81,13.87,313734,0
+COMP.US,D,20210524,000000,14.03,14.08,13.61,13.97,446100,0
+COMP.US,D,20210525,000000,13.99,14.1,13.375,13.48,636456,0
+COMP.US,D,20210526,000000,13.53,13.645,13.02,13.35,1079169,0
+COMP.US,D,20210527,000000,13.35,13.44,13.135,13.14,493302,0
+COMP.US,D,20210528,000000,13.22,13.9474,13.11,13.44,1455749,0
+COMP.US,D,20210601,000000,13.54,13.585,12.79,12.93,1107653,0
+COMP.US,D,20210602,000000,13,13.51,12.95,13.48,2228515,0
+COMP.US,D,20210603,000000,13.56,13.94,13.3,13.82,1294057,0
+COMP.US,D,20210604,000000,13.89,13.96,13.65,13.95,441709,0
+COMP.US,D,20210607,000000,13.86,13.95,13.5,13.86,613063,0
+COMP.US,D,20210608,000000,14,14.71,13.95,14.64,892850,0
+COMP.US,D,20210609,000000,14.7,15.04,14.65,14.92,579714,0
+COMP.US,D,20210610,000000,15.05,15.11,14.65,14.75,479815,0
+COMP.US,D,20210611,000000,14.76,14.92,14.52,14.54,268679,0
+COMP.US,D,20210614,000000,14.43,14.53,13.7,13.83,575537,0
+COMP.US,D,20210615,000000,13.72,13.86,13.315,13.5,433083,0
+COMP.US,D,20210616,000000,13.55,13.96,13.5,13.7,533295,0
+COMP.US,D,20210617,000000,13.7,14.16,13.54,13.95,503511,0
+COMP.US,D,20210618,000000,13.8,14.07,13.65,13.99,338842,0
+COMP.US,D,20210621,000000,14,14.05,13.58,13.59,349108,0
+COMP.US,D,20210622,000000,13.48,13.59,13.315,13.46,215959,0
+COMP.US,D,20210623,000000,13.54,14.04,13.531,13.97,324471,0
+COMP.US,D,20210624,000000,14.01,14.58,14,14.35,441676,0
+COMP.US,D,20210625,000000,14.44,14.5,13.97,14.07,310986,0
+COMP.US,D,20210628,000000,14.02,14.1029,13.58,13.64,452470,0
+COMP.US,D,20210629,000000,13.75,13.912,13.455,13.5,450912,0
+COMP.US,D,20210630,000000,13.51,13.56,13.03,13.14,488664,0
+COMP.US,D,20210701,000000,13.25,13.39,13.01,13.05,296231,0
+COMP.US,D,20210702,000000,13.27,13.27,12.74,12.9,747496,0
+COMP.US,D,20210706,000000,12.97,13,12.2,12.44,1185703,0
+COMP.US,D,20210707,000000,12.44,12.55,12.12,12.25,727238,0
+COMP.US,D,20210708,000000,12,12.95,11.76,12.86,1282321,0
+COMP.US,D,20210709,000000,12.85,13.55,12.805,13.5,772995,0
+COMP.US,D,20210712,000000,13.54,13.8,13.0368,13.65,611283,0
+COMP.US,D,20210713,000000,13.58,13.9,13.1,13.37,527905,0
+COMP.US,D,20210714,000000,13.41,13.5357,12.834,13.03,375794,0
+COMP.US,D,20210715,000000,12.97,13.07,12.85,12.89,581445,0
+COMP.US,D,20210716,000000,13.03,13.1574,12.7,12.73,401612,0
+COMP.US,D,20210719,000000,12.5,12.98,12.2647,12.74,567708,0
+COMP.US,D,20210720,000000,12.8,13.25,12.77,13.2,455769,0
+COMP.US,D,20210721,000000,13.27,13.88,13.101,13.85,546196,0
+COMP.US,D,20210722,000000,13.88,14.06,13.54,13.99,513906,0
+COMP.US,D,20210723,000000,13.9,14.09,13.46,13.9,520662,0
+COMP.US,D,20210726,000000,13.89,13.9699,13.25,13.37,537739,0
+COMP.US,D,20210727,000000,13.25,13.25,12.86,12.96,439363,0
+COMP.US,D,20210728,000000,13.06,13.08,12.85,12.96,433964,0
+COMP.US,D,20210729,000000,12.97,13.49,12.63,13.24,523169,0
+COMP.US,D,20210730,000000,13.11,13.75,13.04,13.66,492348,0
+COMP.US,D,20210802,000000,13.64,13.73,13.2,13.25,523338,0
+COMP.US,D,20210803,000000,13.12,13.2,12.6,12.75,654951,0
+COMP.US,D,20210804,000000,12.8,13.76,12.67,13.45,961372,0
+COMP.US,D,20210805,000000,13.56,13.94,13.51,13.92,638694,0
+COMP.US,D,20210806,000000,13.88,14.54,13.75,14.5,819424,0
+COMP.US,D,20210809,000000,14.6,16.5,14.52,15.28,2507656,0
+COMP.US,D,20210810,000000,16.63,16.63,15.5,15.92,2869381,0
+COMP.US,D,20210811,000000,16,16.95,15.9,16.37,980157,0
+COMP.US,D,20210812,000000,16.84,17.2399,16.23,17,1453110,0
+COMP.US,D,20210813,000000,16.88,17.7,16.7101,17.21,905842,0
+COMP.US,D,20210816,000000,17.36,17.36,16.55,17.01,512761,0
+COMP.US,D,20210817,000000,16.83,16.979,15.71,16.09,830758,0
+COMP.US,D,20210818,000000,16.52,16.62,15.83,15.98,1047130,0
+COMP.US,D,20210819,000000,15.75,16.04,15.3,15.62,518741,0
+COMP.US,D,20210820,000000,15.62,15.88,15.44,15.76,230537,0
+COMP.US,D,20210823,000000,15.84,16.1486,15.39,15.68,449822,0
+COMP.US,D,20210824,000000,15.54,15.76,15.22,15.75,571366,0
+COMP.US,D,20210825,000000,15.66,16.3299,15.55,15.74,390898,0
+COMP.US,D,20210826,000000,15.58,15.779,15.31,15.64,345319,0
+COMP.US,D,20210827,000000,15.42,16.05,15.39,15.93,501188,0
+COMP.US,D,20210830,000000,15.87,17.01,15.73,16.71,1074787,0
+COMP.US,D,20210831,000000,16.63,16.7884,15.8,15.91,567808,0
+COMP.US,D,20210901,000000,15.97,16.49,15.6,16.49,797762,0
+COMP.US,D,20210902,000000,16.59,17.21,16.57,16.66,1033089,0
+COMP.US,D,20210903,000000,16.62,16.82,16.01,16.16,648026,0
+COMP.US,D,20210907,000000,16.16,16.31,15.28,15.86,940172,0
+COMP.US,D,20210908,000000,15.82,15.82,14.5,14.96,1143450,0
+COMP.US,D,20210909,000000,14.88,15.53,14.58,14.97,913459,0
+COMP.US,D,20210910,000000,15,15.15,14.1,14.31,982877,0
+COMP.US,D,20210913,000000,14.37,14.59,13.97,14.33,743828,0
+COMP.US,D,20210914,000000,14.46,14.7,13.39,13.59,1082820,0
+COMP.US,D,20210915,000000,13.63,13.94,13.425,13.85,711915,0
+COMP.US,D,20210916,000000,13.9,14.03,13.61,13.69,339901,0
+COMP.US,D,20210917,000000,13.64,13.97,13.22,13.88,1084292,0
+COMP.US,D,20210920,000000,13,13.86,12.8631,13.58,985948,0
+COMP.US,D,20210921,000000,13.71,13.929,12.96,13.62,954243,0
+COMP.US,D,20210922,000000,13.94,14.51,13,14.04,1424368,0
+COMP.US,D,20210923,000000,14.14,15.15,13.61,14.67,2745362,0
+COMP.US,D,20210924,000000,14.4,14.61,13.42,13.5,1454506,0
+COMP.US,D,20210927,000000,13.5,13.94,13.17,13.53,1505971,0
+COMP.US,D,20210928,000000,13.26,14.04,12.38,13.5,5308233,0
+COMP.US,D,20210929,000000,13.28,13.96,12.82,13.02,1891985,0
+COMP.US,D,20210930,000000,13.08,13.48,12.75,13.26,2445858,0
+COMP.US,D,20211001,000000,13.19,13.29,12.5906,12.79,1496221,0
+COMP.US,D,20211004,000000,13.04,13.06,11.5,11.64,5794365,0
+COMP.US,D,20211005,000000,11.69,11.715,11.205,11.61,1808334,0
+COMP.US,D,20211006,000000,11.45,11.45,10.95,11.11,3734998,0
+COMP.US,D,20211007,000000,11.21,11.21,10.77,10.87,2097032,0
+COMP.US,D,20211008,000000,10.99,11.54,10.75,11.35,2835289,0
+COMP.US,D,20211011,000000,11.27,11.34,10.72,10.74,2200862,0
+COMP.US,D,20211012,000000,10.8,11.29,10.52,11.25,1475374,0
+COMP.US,D,20211013,000000,11.25,11.74,11.1162,11.55,1123194,0
+COMP.US,D,20211014,000000,11.59,11.78,11.3,11.48,1054254,0
+COMP.US,D,20211015,000000,11.48,11.815,11.3,11.68,1033366,0
+COMP.US,D,20211018,000000,11.59,11.73,10.94,11.7,1226969,0
+COMP.US,D,20211019,000000,11.72,12.635,11.665,12.38,2206988,0
+COMP.US,D,20211020,000000,12.45,12.79,12.1,12.3,3211065,0
+COMP.US,D,20211021,000000,12.28,12.89,12.21,12.53,2313911,0
+COMP.US,D,20211022,000000,12.6,12.97,12.55,12.89,1627691,0
+COMP.US,D,20211025,000000,12.73,13.32,12.63,13.32,1351746,0
+COMP.US,D,20211026,000000,13.24,13.39,12.93,13.03,2883182,0
+COMP.US,D,20211027,000000,13.1,13.249,12.73,12.96,1631807,0
+COMP.US,D,20211028,000000,13,13.04,12.73,12.89,1091010,0
+COMP.US,D,20211029,000000,12.83,13.13,12.7,13.1,1119766,0
+COMP.US,D,20211101,000000,13.2,13.54,13.05,13.52,1501452,0
+COMP.US,D,20211102,000000,13.46,13.5,13.06,13.18,2546775,0
+COMP.US,D,20211103,000000,13.12,13.49,12.65,12.91,2403340,0
+COMP.US,D,20211104,000000,12.78,13,12.65,12.86,1321997,0
+COMP.US,D,20211105,000000,12.8,12.99,12.325,12.39,1320094,0
+COMP.US,D,20211108,000000,12.39,12.85,12.34,12.43,2608296,0
+COMP.US,D,20211109,000000,12.5,12.65,12.15,12.55,1950292,0
+COMP.US,D,20211110,000000,12.28,12.39,11.94,12.04,2222023,0
+COMP.US,D,20211111,000000,11.965,12.1,11.25,11.46,2019919,0
+COMP.US,D,20211112,000000,11.41,11.45,11.06,11.42,1802221,0
+COMP.US,D,20211115,000000,11.46,11.485,11.155,11.18,2268052,0
+COMP.US,D,20211116,000000,11.15,11.27,10.77,11.15,2533583,0
+COMP.US,D,20211117,000000,11,11.05,10.68,10.77,2748701,0
+COMP.US,D,20211118,000000,10.77,10.84,10.34,10.5,2519581,0
+COMP.US,D,20211119,000000,10.4,10.82,10.35,10.43,1973216,0
+COMP.US,D,20211122,000000,10.39,10.415,9.56,9.85,2261616,0
+COMP.US,D,20211123,000000,9.85,9.8771,9.285,9.41,2300995,0
+COMP.US,D,20211124,000000,9.48,9.59,9.29,9.53,1452876,0
+COMP.US,D,20211126,000000,9.38,9.54,9.13,9.5,989118,0
+COMP.US,D,20211129,000000,9.51,9.55,9.03,9.35,2074072,0
+COMP.US,D,20211130,000000,9.24,9.62,9.13,9.56,2751129,0
+COMP.US,D,20211201,000000,9.63,9.79,8.6,8.64,4897081,0
+COMP.US,D,20211202,000000,8.65,9.26,8.61,9.25,2448336,0
+COMP.US,D,20211203,000000,9.31,9.57,9.05,9.23,2147680,0
+COMP.US,D,20211206,000000,9.2,9.83,9.15,9.8,4319778,0
+COMP.US,D,20211207,000000,9.98,10.49,9.945,10.29,2287669,0
+COMP.US,D,20211208,000000,10.33,11.01,10.23,10.77,2586771,0
+COMP.US,D,20211209,000000,10.66,10.88,10.26,10.34,2352443,0
+COMP.US,D,20211210,000000,10.42,10.815,10.14,10.33,2092811,0
+COMP.US,D,20211213,000000,10.18,10.77,9.965,10.21,2388391,0
+COMP.US,D,20211214,000000,10.07,10.64,9.92,9.98,2158833,0
+COMP.US,D,20211215,000000,9.96,10.78,9.86,10.43,6980498,0
+COMP.US,D,20211216,000000,10.52,11.02,9.85,9.9,6891919,0
+COMP.US,D,20211217,000000,9.78,10.09,9.19,9.66,6769514,0
+COMP.US,D,20211220,000000,9.46,9.61,9.275,9.3,5157560,0
+COMP.US,D,20211221,000000,9.4,9.98,9.34,9.65,7018143,0
+COMP.US,D,20211222,000000,9.69,9.9,9.23,9.25,1979671,0
+COMP.US,D,20211223,000000,9.31,9.31,8.76,9.22,1873743,0
+COMP.US,D,20211227,000000,9.24,9.29,9.06,9.23,1064361,0
+COMP.US,D,20211228,000000,9.18,9.27,9.04,9.13,1321956,0
+COMP.US,D,20211229,000000,9.02,9.1,8.62,8.8,2892950,0
+COMP.US,D,20211230,000000,8.77,9.26,8.65,9.13,1390304,0
+COMP.US,D,20211231,000000,9.06,9.31,9.0118,9.09,1625632,0
+COMP.US,D,20220103,000000,9.2,9.71,9.2,9.55,3865946,0
+COMP.US,D,20220104,000000,9.55,9.6,9.05,9.25,2560224,0
+COMP.US,D,20220105,000000,9.18,9.1809,8.79,8.86,2498702,0
+COMP.US,D,20220106,000000,8.78,8.96,8.18,8.39,1845781,0
+COMP.US,D,20220107,000000,8.29,8.56,8.1,8.54,8672820,0
+COMP.US,D,20220110,000000,8.44,8.58,8.09,8.52,3279904,0
+COMP.US,D,20220111,000000,8.68,9.105,8.65,9.06,4483504,0
+COMP.US,D,20220112,000000,9.09,9.267,8.91,9.2,2768676,0
+COMP.US,D,20220113,000000,9.23,9.23,8.6699,8.73,1346549,0
+COMP.US,D,20220114,000000,8.68,8.68,8.145,8.31,1704373,0
+COMP.US,D,20220118,000000,8.1,8.39,7.72,7.97,3434201,0
+COMP.US,D,20220119,000000,8.06,8.485,8.03,8.2,1808400,0
+COMP.US,D,20220120,000000,8.3,8.74,8.165,8.23,1128120,0
+COMP.US,D,20220121,000000,8.1,8.31,7.94,8.06,1989172,0
+COMP.US,D,20220124,000000,7.88,8.28,7.25,8.25,3179365,0
+COMP.US,D,20220125,000000,7.98,8.1,7.57,7.71,2325868,0
+COMP.US,D,20220126,000000,7.95,8.17,7.65,7.66,2489091,0
+COMP.US,D,20220127,000000,7.88,8.02,7.53,7.57,1182059,0
+COMP.US,D,20220128,000000,7.59,7.87,7.29,7.85,1168367,0
+COMP.US,D,20220131,000000,7.85,8.68,7.85,8.58,1934391,0
+COMP.US,D,20220201,000000,8.72,8.88,8.47,8.86,2504065,0
+COMP.US,D,20220202,000000,8.85,8.85,8.31,8.31,1097031,0
+COMP.US,D,20220203,000000,8.08,8.43,7.895,7.9,1607377,0
+COMP.US,D,20220204,000000,7.97,8.36,7.86,8.27,1062033,0
+COMP.US,D,20220207,000000,8.25,8.5,8.145,8.25,783883,0
+COMP.US,D,20220208,000000,8.11,8.51,8.07,8.4,1176487,0
+COMP.US,D,20220209,000000,8.57,8.84,8.48,8.84,1298064,0
+COMP.US,D,20220210,000000,8.6,8.83,8.293,8.33,1388559,0
+COMP.US,D,20220211,000000,8.35,8.69,8.2,8.39,1497325,0
+COMP.US,D,20220214,000000,8.36,8.68,8.3,8.34,1289850,0
+COMP.US,D,20220215,000000,8.47,8.84,8.44,8.8,1968350,0
+COMP.US,D,20220216,000000,8.8,8.8,8.37,8.5,1620148,0
+COMP.US,D,20220217,000000,8.29,9.185,8.23,8.96,5836039,0
+COMP.US,D,20220218,000000,8.83,8.83,8.0925,8.3,6831837,0
+COMP.US,D,20220222,000000,8.07,8.22,7.47,7.73,6047726,0
+COMP.US,D,20220223,000000,7.78,7.88,7.25,7.35,4119853,0
+COMP.US,D,20220224,000000,6.95,7.92,6.91,7.87,5329390,0
+COMP.US,D,20220225,000000,7.8,7.81,7.3,7.65,7938337,0
+COMP.US,D,20220228,000000,7.61,7.725,7.39,7.61,1584482,0
+COMP.US,D,20220301,000000,7.55,7.67,7.36,7.4,1927469,0
+COMP.US,D,20220302,000000,7.32,7.575,7.28,7.56,1280517,0
+COMP.US,D,20220303,000000,7.56,7.68,7.19,7.46,3536745,0
+COMP.US,D,20220304,000000,7.45,7.56,6.8001,6.98,1915051,0
+COMP.US,D,20220307,000000,6.99,7.02,6.53,6.63,2376741,0
+COMP.US,D,20220308,000000,6.56,6.93,6.39,6.63,2957250,0
+COMP.US,D,20220309,000000,6.88,7.29,6.88,7.29,4342901,0
+COMP.US,D,20220310,000000,7,7.14,6.5,6.88,4643445,0
+COMP.US,D,20220311,000000,6.92,6.97,6.35,6.51,1837383,0
+COMP.US,D,20220314,000000,6.38,6.38,5.84,5.86,2002236,0
+COMP.US,D,20220315,000000,5.78,6.03,5.58,5.85,1954105,0
+COMP.US,D,20220316,000000,5.93,6.385,5.9,6.29,5048869,0
+COMP.US,D,20220317,000000,6.24,6.63,6.24,6.44,1336708,0
+COMP.US,D,20220318,000000,6.36,6.87,6.36,6.75,1397406,0
+COMP.US,D,20220321,000000,6.65,6.8099,6.47,6.57,1283670,0
+COMP.US,D,20220322,000000,6.67,7.62,6.63,7.44,2583481,0
+COMP.US,D,20220323,000000,7.3,7.505,7.14,7.19,1302261,0
+COMP.US,D,20220324,000000,7.25,7.51,7.045,7.51,1784166,0
+COMP.US,D,20220325,000000,7.44,7.715,7.38,7.61,2444855,0
+COMP.US,D,20220328,000000,7.61,7.88,7.58,7.87,1927341,0
+COMP.US,D,20220329,000000,7.93,8.35,7.89,8.3,2549970,0
+COMP.US,D,20220330,000000,8.21,8.2589,7.85,7.96,1446294,0
+COMP.US,D,20220331,000000,7.89,8.025,7.835,7.86,1540447,0
+COMP.US,D,20220401,000000,7.92,7.98,7.22,7.39,2567861,0
+COMP.US,D,20220404,000000,7.37,7.965,7.35,7.76,1414931,0
+COMP.US,D,20220405,000000,7.78,7.85,7.31,7.32,1237935,0
+COMP.US,D,20220406,000000,6.89,7.02,6.58,6.83,1671731,0
+COMP.US,D,20220407,000000,6.81,6.945,6.51,6.74,1341246,0
+COMP.US,D,20220408,000000,6.7,6.775,6.46,6.56,1195842,0
+COMP.US,D,20220411,000000,6.38,6.85,6.32,6.7,3691017,0
+COMP.US,D,20220412,000000,6.83,7.16,6.755,6.79,4857626,0
+COMP.US,D,20220413,000000,6.75,6.8,6.4,6.49,3870830,0
+COMP.US,D,20220414,000000,6.49,6.56,5.94,6,2071177,0
+COMP.US,D,20220418,000000,5.91,6.11,5.71,5.98,2734145,0
+COMP.US,D,20220419,000000,6,6.46,5.94,6.34,1933621,0
+COMP.US,D,20220420,000000,6.36,7.09,6.21,6.81,3341515,0
+COMP.US,D,20220421,000000,7,7.01,6.49,6.67,3330774,0
+COMP.US,D,20220422,000000,6.4,6.4,5.69,5.84,3940029,0
+COMP.US,D,20220425,000000,5.71,5.853,5.58,5.73,2584493,0
+COMP.US,D,20220426,000000,5.64,5.7,5.39,5.49,2173216,0
+COMP.US,D,20220427,000000,5.5,5.795,5.45,5.6,2078615,0
+COMP.US,D,20220428,000000,5.64,5.91,5.41,5.79,1989363,0
+COMP.US,D,20220429,000000,5.69,5.9,5.42,5.43,2271683,0
+COMP.US,D,20220502,000000,5.36,5.56,5.26,5.54,2898231,0
+COMP.US,D,20220503,000000,5.53,5.815,5.36,5.73,2449029,0
+COMP.US,D,20220504,000000,5.79,5.89,5.345,5.86,2014520,0
+COMP.US,D,20220505,000000,5.75,5.8,5.31,5.46,2065772,0
+COMP.US,D,20220506,000000,5.4,5.485,5.085,5.28,2549555,0
+COMP.US,D,20220509,000000,5.17,5.19,4.55,4.59,3780103,0
+COMP.US,D,20220510,000000,4.71,4.74,3.76,4.05,11090856,0
+COMP.US,D,20220511,000000,4.04,4.3,3.97,4.21,9725165,0
+COMP.US,D,20220512,000000,4.15,4.61,4,4.47,5663638,0
+COMP.US,D,20220513,000000,4.77,5.505,4.64,5.45,17016232,0
+COMP.US,D,20220516,000000,5.47,5.59,5.16,5.27,5652374,0
+COMP.US,D,20220517,000000,5.36,5.51,5.2,5.36,3425538,0
+COMP.US,D,20220518,000000,5.28,5.56,5.08,5.16,3134201,0
+COMP.US,D,20220519,000000,5.24,5.59,5.24,5.52,4108407,0
+COMP.US,D,20220520,000000,5.63,5.835,5.35,5.49,3891338,0
+COMP.US,D,20220523,000000,5.53,5.79,5.455,5.73,3472456,0
+COMP.US,D,20220524,000000,5.58,5.71,5.25,5.26,3195586,0
+COMP.US,D,20220525,000000,5.2,5.43,5.2,5.3,3512394,0
+COMP.US,D,20220526,000000,5.3,5.535,5.22,5.36,3478203,0
+COMP.US,D,20220527,000000,5.45,6.17,5.406,6.01,6364127,0
+COMP.US,D,20220531,000000,5.93,6.02,5.615,5.86,22005521,0
+COMP.US,D,20220601,000000,5.86,6.29,5.86,6.01,5001829,0
+COMP.US,D,20220602,000000,5.96,6.77,5.96,6.68,5287766,0
+COMP.US,D,20220603,000000,6.46,6.71,6.22,6.27,4760007,0
+COMP.US,D,20220606,000000,6.55,6.88,6.25,6.41,4653945,0
+COMP.US,D,20220607,000000,6.3,6.33,5.92,6.09,3648904,0
+COMP.US,D,20220608,000000,6.07,6.325,6.0406,6.19,2557948,0
+COMP.US,D,20220609,000000,6.11,6.18,5.55,5.59,2930497,0
+COMP.US,D,20220610,000000,5.45,5.45,5.25,5.34,3317210,0
+COMP.US,D,20220613,000000,4.99,5.01,4.74,4.76,4265249,0
+COMP.US,D,20220614,000000,4.79,4.835,4.17,4.26,5197805,0
+COMP.US,D,20220615,000000,4.3,4.42,4.03,4.08,8791811,0
+COMP.US,D,20220616,000000,3.91,3.99,3.58,3.6,6074278,0
+COMP.US,D,20220617,000000,3.65,3.9,3.56,3.8,4836790,0
+COMP.US,D,20220621,000000,3.92,4.225,3.8,3.98,8087503,0
+COMP.US,D,20220622,000000,3.86,4.13,3.81,3.93,4426952,0
+COMP.US,D,20220623,000000,3.95,4.18,3.88,4.14,4430482,0
+COMP.US,D,20220624,000000,4.24,4.32,4.03,4.06,34041351,0
+COMP.US,D,20220627,000000,4.06,4.11,3.76,3.8,4594420,0
+COMP.US,D,20220628,000000,3.84,3.94,3.64,3.68,3172591,0
+COMP.US,D,20220629,000000,3.62,3.67,3.46,3.53,3241384,0
+COMP.US,D,20220630,000000,3.43,3.61,3.315,3.61,3674995,0
+COMP.US,D,20220701,000000,3.59,4.01,3.59,4.01,3378082,0
+COMP.US,D,20220705,000000,3.9,4.41,3.87,4.4,3998666,0
+COMP.US,D,20220706,000000,4.34,4.43,4.23,4.38,2779438,0
+COMP.US,D,20220707,000000,4.43,4.6,4.36,4.59,2356443,0
+COMP.US,D,20220708,000000,4.51,4.68,4.43,4.55,2207960,0
+COMP.US,D,20220711,000000,4.52,4.57,4.18,4.21,1918620,0
+COMP.US,D,20220712,000000,4.23,4.365,4.115,4.26,2879514,0
+COMP.US,D,20220713,000000,4.14,4.34,3.94,4.25,2872579,0
+COMP.US,D,20220714,000000,4.15,4.19,3.87,3.91,3228328,0
+COMP.US,D,20220715,000000,4.02,4.11,3.86,4.07,2197935,0
+COMP.US,D,20220718,000000,4.14,4.29,3.98,4.02,2037804,0
+COMP.US,D,20220719,000000,4.09,4.25,4.02,4.15,1950947,0
+COMP.US,D,20220720,000000,4.14,4.33,4.075,4.15,2878882,0
+COMP.US,D,20220721,000000,3.95,3.99,3.7,3.84,4310207,0
+COMP.US,D,20220722,000000,3.83,3.845,3.64,3.67,3509165,0
+COMP.US,D,20220725,000000,3.68,3.79,3.6,3.63,2788714,0
+COMP.US,D,20220726,000000,3.58,3.6,3.36,3.5,2475075,0
+COMP.US,D,20220727,000000,3.5,3.77,3.4,3.73,2395121,0
+COMP.US,D,20220728,000000,3.72,3.88,3.5899,3.87,2303242,0
+COMP.US,D,20220729,000000,3.81,3.94,3.76,3.82,1771375,0
+COMP.US,D,20220801,000000,3.75,3.86,3.53,3.86,2689621,0
+COMP.US,D,20220802,000000,3.78,3.96,3.74,3.85,2492919,0
+COMP.US,D,20220803,000000,3.86,4.01,3.815,3.97,2335660,0
+COMP.US,D,20220804,000000,3.97,4.04,3.885,3.91,1920012,0
+COMP.US,D,20220805,000000,3.88,4.11,3.65,4.1,7821128,0
+COMP.US,D,20220808,000000,4.14,4.67,4.1112,4.6,4178897,0
+COMP.US,D,20220809,000000,4.62,4.62,4.15,4.4,6420043,0
+COMP.US,D,20220810,000000,4.53,4.94,4.5272,4.74,2884049,0
+COMP.US,D,20220811,000000,4.84,4.905,4.63,4.65,3326067,0
+COMP.US,D,20220812,000000,4.74,4.77,4.55,4.7,2608426,0
+COMP.US,D,20220815,000000,4.64,4.7,4.405,4.68,4501088,0
+COMP.US,D,20220816,000000,4.19,4.68,3.93,4.45,7666676,0
+COMP.US,D,20220817,000000,4.32,4.32,3.88,3.96,5113541,0
+COMP.US,D,20220818,000000,4.02,4.12,3.86,4.06,5986665,0
+COMP.US,D,20220819,000000,3.94,3.94,3.61,3.62,3990055,0
+COMP.US,D,20220822,000000,3.59,3.62,3.33,3.34,3348130,0
+COMP.US,D,20220823,000000,3.34,3.4281,3.2,3.21,4969305,0
+COMP.US,D,20220824,000000,3.22,3.385,3.22,3.28,3239507,0
+COMP.US,D,20220825,000000,3.29,3.34,3.17,3.26,2749914,0
+COMP.US,D,20220826,000000,3.27,3.3,3.085,3.25,4711452,0
+COMP.US,D,20220829,000000,3.2,3.31,3.17,3.18,3323584,0
+COMP.US,D,20220830,000000,3.18,3.27,3.05,3.11,2811638,0
+COMP.US,D,20220831,000000,3.13,3.175,2.84,2.86,5553224,0
+COMP.US,D,20220901,000000,2.82,2.87,2.61,2.81,5217731,0
+COMP.US,D,20220902,000000,2.89,2.97,2.74,2.75,3303881,0
+COMP.US,D,20220906,000000,2.8,2.89,2.745,2.82,5833692,0
+COMP.US,D,20220907,000000,2.81,2.96,2.77,2.91,4643130,0
+COMP.US,D,20220908,000000,2.85,2.98,2.845,2.96,3737506,0
+COMP.US,D,20220909,000000,3,3.2,3,3.2,3819148,0
+COMP.US,D,20220912,000000,3.21,3.38,3.2,3.38,3085289,0
+COMP.US,D,20220913,000000,3.2,3.225,3.03,3.04,4549626,0
+COMP.US,D,20220914,000000,3.03,3.12,2.9,3.06,5373621,0
+COMP.US,D,20220915,000000,3.03,3.29,3.03,3.16,4280513,0
+COMP.US,D,20220916,000000,3.08,3.0999,2.84,2.89,21106810,0
+COMP.US,D,20220919,000000,2.81,2.85,2.675,2.69,8853032,0
+COMP.US,D,20220920,000000,2.68,2.68,2.5,2.53,5243753,0
+COMP.US,D,20220921,000000,2.56,2.62,2.43,2.44,3281265,0
+COMP.US,D,20220922,000000,2.41,2.435,2.26,2.29,4500513,0
+COMP.US,D,20220923,000000,2.23,2.4,2.23,2.35,3998780,0
+COMP.US,D,20220926,000000,2.34,2.495,2.28,2.29,3337797,0
+COMP.US,D,20220927,000000,2.36,2.5,2.29,2.33,3188382,0
+COMP.US,D,20220928,000000,2.33,2.64,2.32,2.6,4633438,0
+COMP.US,D,20220929,000000,2.52,2.56,2.3,2.33,2260862,0
+COMP.US,D,20220930,000000,2.36,2.435,2.31,2.32,2189589,0
+COMP.US,D,20221003,000000,2.37,2.465,2.27,2.44,2484605,0
+COMP.US,D,20221004,000000,2.55,2.68,2.5101,2.63,7465256,0
+COMP.US,D,20221005,000000,2.55,2.625,2.46,2.55,2348854,0
+COMP.US,D,20221006,000000,2.65,3.225,2.64,2.96,12605476,0
+COMP.US,D,20221007,000000,2.85,3.0089,2.74,2.87,4317664,0
+COMP.US,D,20221010,000000,2.91,2.91,2.74,2.77,3852727,0
+COMP.US,D,20221011,000000,2.77,2.94,2.62,2.93,3903179,0
+COMP.US,D,20221012,000000,2.92,2.92,2.68,2.71,4127812,0
+COMP.US,D,20221013,000000,2.6,2.73,2.42,2.7,3591682,0
+COMP.US,D,20221014,000000,2.74,2.82,2.45,2.46,1879166,0
+COMP.US,D,20221017,000000,2.56,2.7,2.43,2.7,2665414,0
+COMP.US,D,20221018,000000,2.8,2.885,2.63,2.74,3555849,0
+COMP.US,D,20221019,000000,2.71,2.75,2.46,2.5,2382635,0
+COMP.US,D,20221020,000000,2.48,2.67,2.435,2.48,2515187,0
+COMP.US,D,20221021,000000,2.48,2.49,2.325,2.46,1970635,0
+COMP.US,D,20221024,000000,2.48,2.48,2.21,2.28,2606225,0
+COMP.US,D,20221025,000000,2.29,2.695,2.29,2.64,3720910,0
+COMP.US,D,20221026,000000,2.6,2.8,2.585,2.69,2112936,0
+COMP.US,D,20221027,000000,2.78,2.795,2.68,2.74,1992801,0
+COMP.US,D,20221028,000000,2.67,2.71,2.48,2.51,4219039,0
+COMP.US,D,20221031,000000,2.53,2.66,2.53,2.64,3118059,0
+COMP.US,D,20221101,000000,2.7,2.77,2.54,2.55,1880307,0
+COMP.US,D,20221102,000000,2.53,2.61,2.3514,2.36,3024856,0
+COMP.US,D,20221103,000000,2.3,2.41,2.25,2.25,2576984,0
+COMP.US,D,20221104,000000,2.31,2.32,2.145,2.24,2696071,0
+COMP.US,D,20221107,000000,2.25,2.27,2.025,2.1,3329227,0
+COMP.US,D,20221108,000000,2.1,2.15,1.99,2.04,3875586,0
+COMP.US,D,20221109,000000,2.03,2.03,1.84,1.85,2897532,0
+COMP.US,D,20221110,000000,2.04,2.44,2.04,2.43,6800845,0
+COMP.US,D,20221111,000000,2.23,4.21,2.1806,3.5,33699632,0
+COMP.US,D,20221114,000000,3.42,3.515,3.21,3.22,4674334,0
+COMP.US,D,20221115,000000,3.33,3.5685,3.33,3.42,6356356,0
+COMP.US,D,20221116,000000,3.32,3.36,3.06,3.07,2627023,0
+COMP.US,D,20221117,000000,3.02,3.02,2.84,2.95,2405703,0
+COMP.US,D,20221118,000000,3.04,3.045,2.76,2.8,2260632,0
+COMP.US,D,20221121,000000,2.75,2.77,2.565,2.7,2078917,0
+COMP.US,D,20221122,000000,2.72,2.78,2.575,2.76,1712776,0
+COMP.US,D,20221123,000000,2.78,2.85,2.69,2.82,1442370,0
+COMP.US,D,20221125,000000,2.75,2.86,2.725,2.86,564812,0
+COMP.US,D,20221128,000000,2.8,2.95,2.7,2.7,1301600,0
+COMP.US,D,20221129,000000,2.7,2.81,2.68,2.69,1434669,0
+COMP.US,D,20221130,000000,2.71,2.99,2.61,2.99,3487415,0
+COMP.US,D,20221201,000000,2.99,3.22,2.97,3.21,3484002,0
+COMP.US,D,20221202,000000,3.04,3.31,2.98,3.27,2230892,0
+COMP.US,D,20221205,000000,3.2,3.27,2.9,2.91,1794995,0
+COMP.US,D,20221206,000000,2.91,2.93,2.74,2.76,1557567,0
+COMP.US,D,20221207,000000,2.72,2.755,2.5695,2.64,2589854,0
+COMP.US,D,20221208,000000,2.63,2.82,2.51,2.6,1654714,0
+COMP.US,D,20221209,000000,2.54,2.62,2.45,2.57,1203118,0
+COMP.US,D,20221212,000000,2.55,2.645,2.47,2.64,2002563,0
+COMP.US,D,20221213,000000,2.875,3.05,2.6,2.65,2732033,0
+COMP.US,D,20221214,000000,2.64,2.83,2.62,2.82,2786347,0
+COMP.US,D,20221215,000000,2.71,2.785,2.57,2.57,1902771,0
+COMP.US,D,20221216,000000,2.52,2.68,2.5013,2.67,3209773,0
+COMP.US,D,20221219,000000,2.62,2.62,2.4,2.41,1578951,0
+COMP.US,D,20221220,000000,2.41,2.42,2.27,2.32,2329947,0
+COMP.US,D,20221221,000000,2.38,2.44,2.295,2.38,1581826,0
+COMP.US,D,20221222,000000,2.29,2.31,2.13,2.24,2254706,0
+COMP.US,D,20221223,000000,2.24,2.3,2.17,2.25,1497579,0
+COMP.US,D,20221227,000000,2.23,2.23,2.07,2.1,1328486,0
+COMP.US,D,20221228,000000,2.09,2.13,2,2.04,1872831,0
+COMP.US,D,20221229,000000,2.08,2.2,2.01,2.2,2054166,0
+COMP.US,D,20221230,000000,2.15,2.37,2.13,2.33,2549322,0
+COMP.US,D,20230103,000000,2.35,2.54,2.2,2.22,2433350,0
+COMP.US,D,20230104,000000,2.3,2.535,2.25,2.45,3554057,0
+COMP.US,D,20230105,000000,2.39,2.455,2.31,2.39,2958654,0
+COMP.US,D,20230106,000000,2.45,2.51,2.29,2.51,1956733,0
+COMP.US,D,20230109,000000,2.55,2.905,2.5,2.8,3816081,0
+COMP.US,D,20230110,000000,2.79,3.01,2.68,3.01,2822498,0
+COMP.US,D,20230111,000000,3,3.39,2.985,3.34,5025891,0
+COMP.US,D,20230112,000000,3.34,3.65,3.2,3.64,3797290,0
+COMP.US,D,20230113,000000,3.54,3.7,3.48,3.6,2234275,0
+COMP.US,D,20230117,000000,3.6,3.68,3.48,3.65,1635554,0
+COMP.US,D,20230118,000000,3.7,3.84,3.47,3.48,2282089,0
+COMP.US,D,20230119,000000,3.39,3.39,2.905,3.1,4625106,0
+COMP.US,D,20230120,000000,3.15,3.44,3.0215,3.41,2317026,0
+COMP.US,D,20230123,000000,3.41,3.52,3.32,3.42,2556235,0
+COMP.US,D,20230124,000000,3.38,3.47,3.3,3.31,2349401,0
+COMP.US,D,20230125,000000,3.21,3.5,3.16,3.49,3305045,0
+COMP.US,D,20230126,000000,3.52,3.76,3.43,3.72,3400659,0
+COMP.US,D,20230127,000000,3.65,4.12,3.6498,3.99,6628438,0
+COMP.US,D,20230130,000000,3.94,3.96,3.75,3.77,3659759,0
+COMP.US,D,20230131,000000,3.84,4.08,3.83,4.02,3519883,0
+COMP.US,D,20230201,000000,4.03,4.45,3.9001,4.41,3980774,0
+COMP.US,D,20230202,000000,4.49,5.1592,4.49,4.76,10410693,0
+COMP.US,D,20230203,000000,4.48,4.72,4.31,4.48,3317318,0
+COMP.US,D,20230206,000000,4.41,4.56,4.33,4.45,2749748,0
+COMP.US,D,20230207,000000,4.33,4.3601,3.91,4.23,3249259,0
+COMP.US,D,20230208,000000,4.16,4.35,4.13,4.14,2474141,0
+COMP.US,D,20230209,000000,4.27,4.305,3.95,3.95,2640942,0
+COMP.US,D,20230210,000000,3.83,3.96,3.63,3.7,3296667,0
+COMP.US,D,20230213,000000,3.73,4.26,3.695,4.12,3818406,0
+COMP.US,D,20230214,000000,4.02,4.29,3.85,4.25,2476019,0
+COMP.US,D,20230215,000000,4.17,4.42,4.155,4.41,2075568,0
+COMP.US,D,20230216,000000,4.26,4.36,4.08,4.16,2580563,0
+COMP.US,D,20230217,000000,4.09,4.1374,3.745,3.88,2730108,0
+COMP.US,D,20230221,000000,3.78,3.98,3.71,3.79,2184548,0
+COMP.US,D,20230222,000000,3.8,3.92,3.67,3.85,1719328,0
+COMP.US,D,20230223,000000,3.9,3.92,3.57,3.65,2175667,0
+COMP.US,D,20230224,000000,3.52,3.615,3.43,3.59,1747348,0
+COMP.US,D,20230227,000000,3.66,3.69,3.52,3.58,1339803,0
+COMP.US,D,20230228,000000,3.56,3.68,3.5,3.61,2048256,0
+COMP.US,D,20230301,000000,3.36,3.42,2.8,3.05,6723718,0
+COMP.US,D,20230302,000000,3.08,3.09,2.82,3.02,3404906,0
+COMP.US,D,20230303,000000,3.16,3.44,3.07,3.41,5096758,0
+COMP.US,D,20230306,000000,3.4,3.57,3.29,3.36,2558866,0
+COMP.US,D,20230307,000000,3.28,3.365,3.21,3.25,3843316,0
+COMP.US,D,20230308,000000,3.24,3.33,3.16,3.3,1424620,0
+COMP.US,D,20230309,000000,3.29,3.31,2.93,2.94,1967111,0
+COMP.US,D,20230310,000000,2.92,2.93,2.76,2.85,3296628,0
+COMP.US,D,20230313,000000,2.75,3.04,2.615,2.94,4775104,0
+COMP.US,D,20230314,000000,3.08,3.14,2.84,2.89,2523742,0
+COMP.US,D,20230315,000000,2.76,2.99,2.74,2.97,2333823,0
+COMP.US,D,20230316,000000,2.89,3.09,2.88,3.06,1864566,0
+COMP.US,D,20230317,000000,3.05,3.05,2.895,2.96,2944250,0
+COMP.US,D,20230320,000000,2.95,3.0185,2.85,2.94,1671154,0
+COMP.US,D,20230321,000000,3,3.21,2.94,3.16,2340913,0
+COMP.US,D,20230322,000000,3.12,3.18,2.94,2.95,2113903,0
+COMP.US,D,20230323,000000,2.96,3.17,2.93,2.96,1765364,0
+COMP.US,D,20230324,000000,2.9,3.07,2.88,3,1528258,0
+COMP.US,D,20230327,000000,3.05,3.05,2.9,3.02,1663297,0
+COMP.US,D,20230328,000000,3,3.01,2.85,2.91,1175525,0
+COMP.US,D,20230329,000000,2.99,3.06,2.93,3.06,1068413,0
+COMP.US,D,20230330,000000,3.13,3.17,3.045,3.07,1073579,0
+COMP.US,D,20230331,000000,3.09,3.29,3.06,3.23,2891391,0
+COMP.US,D,20230403,000000,3.21,3.26,3.1,3.25,1986856,0
+COMP.US,D,20230404,000000,3.25,3.33,3.14,3.2,1653691,0
+COMP.US,D,20230405,000000,3.15,3.205,2.99,3.14,1457622,0
+COMP.US,D,20230406,000000,3.12,3.23,3.07,3.2,1928944,0
+COMP.US,D,20230410,000000,3.14,3.175,3.015,3.13,2242009,0
+COMP.US,D,20230411,000000,3.17,3.25,3.12,3.19,1236840,0
+COMP.US,D,20230412,000000,3.29,3.39,3.05,3.06,1761093,0
+COMP.US,D,20230413,000000,3.11,3.205,3.09,3.15,1152509,0
+COMP.US,D,20230414,000000,3.17,3.185,3.04,3.13,1553271,0
+COMP.US,D,20230417,000000,3.15,3.215,3.09,3.19,875930,0
+COMP.US,D,20230418,000000,3.26,3.27,3.045,3.11,2278444,0
+COMP.US,D,20230419,000000,3.06,3.22,3.035,3.14,1887113,0
+COMP.US,D,20230420,000000,3.08,3.205,3.05,3.05,1177366,0
+COMP.US,D,20230421,000000,3.07,3.105,3,3.08,1282149,0
+COMP.US,D,20230424,000000,3.06,3.12,2.92,2.93,1191073,0
+COMP.US,D,20230425,000000,2.89,2.92,2.54,2.58,5452542,0
+COMP.US,D,20230426,000000,2.65,2.66,2.23,2.31,5358857,0
+COMP.US,D,20230427,000000,2.33,2.345,2.2,2.24,3432147,0
+COMP.US,D,20230428,000000,2.21,2.3799,2.185,2.34,3630248,0
+COMP.US,D,20230501,000000,2.34,2.4499,2.31,2.39,2135080,0
+COMP.US,D,20230502,000000,2.35,2.35,2.17,2.2,3158867,0
+COMP.US,D,20230503,000000,2.21,2.265,2.14,2.16,3085815,0
+COMP.US,D,20230504,000000,2.16,2.25,2.0814,2.19,4977677,0
+COMP.US,D,20230505,000000,2.27,2.555,2.2633,2.49,8380399,0
+COMP.US,D,20230508,000000,2.49,2.65,2.45,2.64,3386389,0
+COMP.US,D,20230509,000000,2.58,2.87,2.52,2.8,3704681,0
+COMP.US,D,20230510,000000,3.54,3.95,3.41,3.78,11578089,0
+COMP.US,D,20230511,000000,3.68,3.97,3.535,3.55,5512112,0
+COMP.US,D,20230512,000000,3.55,3.8,3.49,3.66,3135043,0
+COMP.US,D,20230515,000000,3.69,3.9,3.65,3.87,1972961,0
+COMP.US,D,20230516,000000,3.82,3.86,3.63,3.71,1871579,0
+COMP.US,D,20230517,000000,3.74,4.04,3.69,4.02,2693038,0
+COMP.US,D,20230518,000000,4.05,4.23,4.01,4.21,3166151,0
+COMP.US,D,20230519,000000,4.21,4.26,4.05,4.07,2716417,0
+COMP.US,D,20230522,000000,4.07,4.27,4.0179,4.18,2688519,0
+COMP.US,D,20230523,000000,4.14,4.305,4.03,4.04,2199937,0
+COMP.US,D,20230524,000000,3.88,3.9,3.68,3.72,2368359,0
+COMP.US,D,20230525,000000,3.76,3.77,3.51,3.58,2082034,0
+COMP.US,D,20230526,000000,3.595,3.7,3.41,3.43,3126547,0
+COMP.US,D,20230530,000000,3.47,3.54,3.21,3.35,3025181,0
+COMP.US,D,20230531,000000,3.32,3.7,3.32,3.7,7135473,0
+COMP.US,D,20230601,000000,3.66,3.835,3.54,3.7,2224876,0
+COMP.US,D,20230602,000000,3.71,3.9,3.68,3.9,2017200,0
+COMP.US,D,20230605,000000,3.89,3.96,3.82,3.84,1414652,0
+COMP.US,D,20230606,000000,3.8,4.11,3.74,4.06,1957243,0
+COMP.US,D,20230607,000000,4.08,4.19,3.87,3.89,3209670,0
+COMP.US,D,20230608,000000,3.87,3.87,3.62,3.67,3815686,0
+COMP.US,D,20230609,000000,3.73,3.805,3.49,3.52,4029689,0
+COMP.US,D,20230612,000000,3.56,3.71,3.5,3.58,4110781,0
+COMP.US,D,20230613,000000,3.5,3.58,3.24,3.26,9707301,0
+COMP.US,D,20230614,000000,3.3,3.37,3.13,3.24,5773575,0
+COMP.US,D,20230615,000000,3.15,3.4,3.05,3.39,4941125,0
+COMP.US,D,20230616,000000,3.4,3.46,3.295,3.35,4957941,0
+COMP.US,D,20230620,000000,3.34,3.435,3.05,3.18,5976906,0
+COMP.US,D,20230621,000000,3.17,3.24,3.07,3.18,4673620,0
+COMP.US,D,20230622,000000,3.17,3.19,3.0546,3.14,3836231,0
+COMP.US,D,20230623,000000,3.06,3.16,3.04,3.07,6669692,0
+COMP.US,D,20230626,000000,3.03,3.25,3.03,3.18,2267243,0
+COMP.US,D,20230627,000000,3.24,3.42,3.1425,3.41,5996392,0
+COMP.US,D,20230628,000000,3.42,3.605,3.38,3.51,3559909,0
+COMP.US,D,20230629,000000,3.48,3.7485,3.48,3.58,3701652,0
+COMP.US,D,20230630,000000,3.66,3.6799,3.435,3.5,3035126,0
+COMP.US,D,20230703,000000,3.52,3.7,3.52,3.68,1385303,0
+COMP.US,D,20230705,000000,3.59,3.63,3.3,3.32,3389686,0
+COMP.US,D,20230706,000000,3.25,3.275,3.12,3.23,2181656,0
+COMP.US,D,20230707,000000,3.2,3.35,3.2,3.27,1860416,0
+COMP.US,D,20230710,000000,3.3,3.345,3.205,3.23,2102545,0
+COMP.US,D,20230711,000000,3.26,3.55,3.25,3.53,3137070,0
+COMP.US,D,20230712,000000,3.7,4.01,3.61,3.92,8807570,0
+COMP.US,D,20230713,000000,3.9,4.14,3.845,4.14,5569727,0
+COMP.US,D,20230714,000000,4.05,4.16,3.815,3.9,4022213,0
+COMP.US,D,20230717,000000,3.9,3.99,3.81,3.9,2256801,0
+COMP.US,D,20230718,000000,4.05,4.12,3.89,4.08,2567337,0
+COMP.US,D,20230719,000000,4.06,4.09,3.57,3.76,5578640,0
+COMP.US,D,20230720,000000,3.72,3.72,3.57,3.64,2603577,0
+COMP.US,D,20230721,000000,3.67,3.7,3.54,3.59,2946659,0
+COMP.US,D,20230724,000000,3.61,3.98,3.61,3.98,3423733,0
+COMP.US,D,20230725,000000,3.9,4.41,3.9,4.19,5670443,0
+COMP.US,D,20230726,000000,4.19,4.47,4.19,4.42,2857768,0
+COMP.US,D,20230727,000000,4.49,4.49,3.88,3.97,3372886,0
+COMP.US,D,20230728,000000,4.15,4.32,4.0901,4.23,2651542,0
+COMP.US,D,20230731,000000,4.25,4.305,4.11,4.19,2650393,0
+COMP.US,D,20230801,000000,4.12,4.17,3.995,4.14,1572724,0
+COMP.US,D,20230802,000000,4.01,4.1799,3.94,4.14,1960384,0
+COMP.US,D,20230803,000000,4.11,4.3799,4.06,4.35,3190287,0
+COMP.US,D,20230804,000000,4.31,4.37,3.97,4.06,3678996,0
+COMP.US,D,20230807,000000,4.12,4.1696,3.61,3.97,5288595,0
+COMP.US,D,20230808,000000,3.71,3.86,3.25,3.85,6751603,0
+COMP.US,D,20230809,000000,3.85,3.88,3.64,3.71,2604918,0
+COMP.US,D,20230810,000000,3.76,3.82,3.61,3.69,2775883,0
+COMP.US,D,20230811,000000,3.62,3.73,3.55,3.72,2797081,0
+COMP.US,D,20230814,000000,3.64,3.73,3.585,3.65,2222657,0
+COMP.US,D,20230815,000000,3.56,3.62,3.41,3.46,2935937,0
+COMP.US,D,20230816,000000,3.5,3.5,3.32,3.35,2635762,0
+COMP.US,D,20230817,000000,3.35,3.385,3.13,3.15,3697245,0
+COMP.US,D,20230818,000000,3.1,3.12,2.945,3.08,4088305,0
+COMP.US,D,20230821,000000,3.09,3.24,3.05,3.12,2935181,0
+COMP.US,D,20230822,000000,3.14,3.3,3.14,3.26,3197895,0
+COMP.US,D,20230823,000000,3.3,3.435,3.22,3.33,2802515,0
+COMP.US,D,20230824,000000,3.35,3.415,3.18,3.27,2305224,0
+COMP.US,D,20230825,000000,3.29,3.44,3.19,3.31,2621056,0
+COMP.US,D,20230828,000000,3.35,3.4,3.29,3.32,1876401,0
+COMP.US,D,20230829,000000,3.33,3.44,3.27,3.33,2919217,0
+COMP.US,D,20230830,000000,3.31,3.64,3.31,3.58,3795927,0
+COMP.US,D,20230831,000000,3.63,3.71,3.56,3.6,5331320,0
+COMP.US,D,20230901,000000,3.67,3.75,3.51,3.52,3600599,0
+COMP.US,D,20230905,000000,3.52,3.71,3.48,3.62,3460256,0
+COMP.US,D,20230906,000000,3.58,3.615,3.38,3.51,3478595,0
+COMP.US,D,20230907,000000,3.42,3.42,3.27,3.37,2071392,0
+COMP.US,D,20230908,000000,3.34,3.45,3.31,3.34,1745329,0
+COMP.US,D,20230911,000000,3.4,3.43,3.27,3.28,2402916,0
+COMP.US,D,20230912,000000,3.29,3.4,3.27,3.35,2207046,0
+COMP.US,D,20230913,000000,3.36,3.43,3.22,3.24,2695447,0
+COMP.US,D,20230914,000000,3.3,3.345,3.151,3.18,2812127,0
+COMP.US,D,20230915,000000,3.25,3.25,3.03,3.22,8646559,0
+COMP.US,D,20230918,000000,3.2,3.33,3.1,3.25,1875160,0
+COMP.US,D,20230919,000000,3.23,3.23,3.05,3.18,2775591,0
+COMP.US,D,20230920,000000,3.23,3.44,3.18,3.22,3307223,0
+COMP.US,D,20230921,000000,3.11,3.1371,2.895,2.92,2969848,0
+COMP.US,D,20230922,000000,3.01,3.15,2.985,3.07,2073776,0
+COMP.US,D,20230925,000000,3.01,3.085,2.95,3.04,2298699,0
+COMP.US,D,20230926,000000,2.95,3.05,2.85,2.86,2562223,0
+COMP.US,D,20230927,000000,2.84,2.98,2.84,2.93,2017778,0
+COMP.US,D,20230928,000000,2.92,3.07,2.9,3.05,2004362,0
+COMP.US,D,20230929,000000,3.07,3.1724,2.84,2.9,3597150,0
+COMP.US,D,20231002,000000,2.87,2.905,2.79,2.8,1890761,0
+COMP.US,D,20231003,000000,2.76,2.79,2.59,2.6,3950975,0
+COMP.US,D,20231004,000000,2.65,2.71,2.44,2.51,10868418,0
+COMP.US,D,20231005,000000,2.5,2.595,2.45,2.53,3337821,0
+COMP.US,D,20231006,000000,2.53,2.55,2.44,2.46,2769958,0
+COMP.US,D,20231009,000000,2.42,2.46,2.32,2.39,2439814,0
+COMP.US,D,20231010,000000,2.39,2.57,2.39,2.45,2166536,0
+COMP.US,D,20231011,000000,2.48,2.55,2.42,2.43,1732106,0
+COMP.US,D,20231012,000000,2.45,2.45,2.26,2.27,2561001,0
+COMP.US,D,20231013,000000,2.28,2.2837,2.15,2.19,2159333,0
+COMP.US,D,20231016,000000,2.2,2.265,2.145,2.18,3021490,0
+COMP.US,D,20231017,000000,2.18,2.29,2.17,2.24,2245049,0
+COMP.US,D,20231018,000000,2.22,2.22,2.11,2.14,1759641,0
+COMP.US,D,20231019,000000,2.14,2.21,2.09,2.09,1844405,0
+COMP.US,D,20231020,000000,2.08,2.11,2,2.06,2325592,0
+COMP.US,D,20231023,000000,2.02,2.13,1.945,2.09,2794707,0
+COMP.US,D,20231024,000000,2.13,2.23,2.09,2.17,2274513,0
+COMP.US,D,20231025,000000,2.12,2.13,1.995,2.05,3378196,0
+COMP.US,D,20231026,000000,2.04,2.13,2,2.04,4262510,0
+COMP.US,D,20231027,000000,2.08,2.1,2.02,2.04,3021464,0
+COMP.US,D,20231030,000000,2.07,2.12,2.02,2.11,2422233,0
+COMP.US,D,20231031,000000,2.1,2.15,1.902,1.98,5541676,0
+COMP.US,D,20231101,000000,1.99,2.05,1.815,1.9,7448002,0
+COMP.US,D,20231102,000000,1.99,2.08,1.94,1.96,7490857,0
+COMP.US,D,20231103,000000,2.08,2.29,2.055,2.19,8614481,0
+COMP.US,D,20231106,000000,2.25,2.26,2.02,2.12,4816386,0
+COMP.US,D,20231107,000000,2.06,2.23,2.06,2.07,5548618,0
+COMP.US,D,20231108,000000,2.09,2.11,2,2.05,2719984,0
+COMP.US,D,20231109,000000,2.03,2.08,1.88,1.89,3091268,0
+COMP.US,D,20231110,000000,1.91,1.99,1.89,1.96,2279105,0
+COMP.US,D,20231113,000000,1.95,1.97,1.88,1.95,2039015,0
+COMP.US,D,20231114,000000,2.14,2.29,2.12,2.29,4515271,0
+COMP.US,D,20231115,000000,2.3,2.53,2.3,2.46,6178741,0
+COMP.US,D,20231116,000000,2.44,2.48,2.3,2.36,3107148,0
+COMP.US,D,20231117,000000,2.38,2.4,2.295,2.37,2103990,0
+COMP.US,D,20231120,000000,2.37,2.39,2.17,2.18,3075171,0
+COMP.US,D,20231121,000000,2.1,2.115,1.99,2.01,2849101,0
+COMP.US,D,20231122,000000,2.05,2.13,2.04,2.11,2888677,0
+COMP.US,D,20231124,000000,2.12,2.2,2.1,2.11,1607522,0
+COMP.US,D,20231127,000000,2.1,2.17,2.08,2.15,2052955,0
+COMP.US,D,20231128,000000,2.13,2.26,2.09,2.24,3943897,0
+COMP.US,D,20231129,000000,2.28,2.465,2.24,2.27,2342148,0
+COMP.US,D,20231130,000000,2.28,2.305,2.14,2.22,4429190,0
+COMP.US,D,20231201,000000,2.19,2.4899,2.152,2.43,3784361,0
+COMP.US,D,20231204,000000,2.42,2.585,2.42,2.53,2959778,0
+COMP.US,D,20231205,000000,2.47,2.585,2.42,2.56,3124061,0
+COMP.US,D,20231206,000000,2.59,2.81,2.56,2.66,3843822,0
+COMP.US,D,20231207,000000,2.65,2.755,2.6,2.73,2452391,0
+COMP.US,D,20231208,000000,2.7,2.82,2.66,2.8,2290789,0
+COMP.US,D,20231211,000000,2.78,2.85,2.6705,2.75,2192318,0
+COMP.US,D,20231212,000000,2.73,2.77,2.59,2.69,4740253,0
+COMP.US,D,20231213,000000,2.67,2.93,2.57,2.84,9547923,0
+COMP.US,D,20231214,000000,2.98,3.15,2.915,2.99,11648631,0
+COMP.US,D,20231215,000000,3,3.025,2.85,2.88,8758532,0
+COMP.US,D,20231218,000000,2.84,2.92,2.78,2.88,5912014,0
+COMP.US,D,20231219,000000,2.93,3.0775,2.92,3.04,4354996,0
+COMP.US,D,20231220,000000,3.08,3.54,3.02,3.08,16662717,0
+COMP.US,D,20231221,000000,3.23,3.32,3.07,3.22,4833072,0
+COMP.US,D,20231222,000000,3.26,3.63,3.22,3.49,7537796,0
+COMP.US,D,20231226,000000,3.54,3.68,3.509,3.67,3414425,0
+COMP.US,D,20231227,000000,3.68,3.98,3.665,3.98,6553770,0
+COMP.US,D,20231228,000000,3.94,3.99,3.78,3.86,4477136,0
+COMP.US,D,20231229,000000,3.89,3.96,3.69,3.76,4427793,0
+COMP.US,D,20240102,000000,3.6,3.6386,3.42,3.54,5563440,0
+COMP.US,D,20240103,000000,3.43,3.43,3.24,3.32,5449041,0
+COMP.US,D,20240104,000000,3.46,3.56,3.315,3.47,3953100,0
+COMP.US,D,20240105,000000,3.41,3.54,3.35,3.41,5000556,0
+COMP.US,D,20240108,000000,3.42,3.87,3.41,3.81,4397315,0
+COMP.US,D,20240109,000000,3.75,3.95,3.7,3.79,4879560,0
+COMP.US,D,20240110,000000,3.74,3.83,3.58,3.69,6395054,0
+COMP.US,D,20240111,000000,3.66,3.73,3.32,3.47,4055803,0
+COMP.US,D,20240112,000000,3.52,3.5789,3.39,3.4,3024486,0
+COMP.US,D,20240116,000000,3.35,3.35,3.19,3.22,3216431,0
+COMP.US,D,20240117,000000,3.1,3.14,2.92,3.1,5402746,0
+COMP.US,D,20240118,000000,3.13,3.21,3.03,3.09,2637726,0
+COMP.US,D,20240119,000000,3.1,3.29,3.025,3.25,4937694,0
+COMP.US,D,20240122,000000,3.33,3.56,3.32,3.51,4644806,0
+COMP.US,D,20240123,000000,3.55,3.61,3.41,3.44,4938950,0
+COMP.US,D,20240124,000000,3.54,3.595,3.37,3.37,3323834,0
+COMP.US,D,20240125,000000,3.49,3.61,3.455,3.6,2939869,0
+COMP.US,D,20240126,000000,3.61,3.74,3.59,3.6,3093352,0
+COMP.US,D,20240129,000000,3.58,3.845,3.555,3.79,4795011,0
+COMP.US,D,20240130,000000,3.74,3.74,3.53,3.55,3322100,0
+COMP.US,D,20240131,000000,3.5,3.85,3.43,3.44,6329768,0
+COMP.US,D,20240201,000000,3.48,3.705,3.475,3.67,4129628,0
+COMP.US,D,20240202,000000,3.55,3.72,3.495,3.65,4635348,0
+COMP.US,D,20240205,000000,3.55,3.62,3.42,3.57,3373743,0
+COMP.US,D,20240206,000000,3.57,3.7,3.56,3.69,2917378,0
+COMP.US,D,20240207,000000,3.7,3.76,3.565,3.68,3161608,0
+COMP.US,D,20240208,000000,3.7,3.8,3.68,3.76,2502289,0
+COMP.US,D,20240209,000000,3.77,3.89,3.74,3.82,3199681,0
+COMP.US,D,20240212,000000,3.85,3.975,3.83,3.86,3299822,0
+COMP.US,D,20240213,000000,3.59,3.765,3.47,3.62,4834914,0
+COMP.US,D,20240214,000000,3.71,3.81,3.66,3.8,4479744,0
+COMP.US,D,20240215,000000,3.85,3.9223,3.755,3.91,2704879,0
+COMP.US,D,20240216,000000,3.79,3.845,3.69,3.74,3688918,0
+COMP.US,D,20240220,000000,3.64,3.66,3.59,3.65,3119091,0
+COMP.US,D,20240221,000000,3.5,3.62,3.4,3.49,7325080,0
+COMP.US,D,20240222,000000,3.49,3.565,3.38,3.4,3913535,0
+COMP.US,D,20240223,000000,3.35,3.46,3.3,3.33,11435033,0
+COMP.US,D,20240226,000000,3.33,3.37,3.22,3.32,5233509,0
+COMP.US,D,20240227,000000,3.37,3.49,3.33,3.42,7425025,0
+COMP.US,D,20240228,000000,3.49,3.965,3.47,3.83,7806790,0
+COMP.US,D,20240229,000000,3.87,4.018,3.8404,3.95,7726635,0
+COMP.US,D,20240301,000000,3.95,3.97,3.715,3.85,3768297,0
+COMP.US,D,20240304,000000,3.88,3.935,3.71,3.71,3204002,0
+COMP.US,D,20240305,000000,3.66,3.71,3.585,3.66,3526935,0
+COMP.US,D,20240306,000000,3.74,3.84,3.675,3.76,3948277,0
+COMP.US,D,20240307,000000,3.81,3.87,3.71,3.74,3265331,0
+COMP.US,D,20240308,000000,3.81,3.91,3.73,3.74,3804855,0
+COMP.US,D,20240311,000000,3.73,3.74,3.62,3.64,4040164,0
+COMP.US,D,20240312,000000,3.61,3.66,3.51,3.57,3309459,0
+COMP.US,D,20240313,000000,3.55,3.755,3.53,3.65,4550170,0
+COMP.US,D,20240314,000000,3.62,3.63,3.38,3.42,4240465,0
+COMP.US,D,20240315,000000,3.35,3.51,2.89,2.93,19433216,0
+COMP.US,D,20240318,000000,2.96,3.12,2.9,3.06,12197201,0
+COMP.US,D,20240319,000000,2.97,3.03,2.91,2.97,10137030,0
+COMP.US,D,20240320,000000,2.98,3.28,2.95,3.28,6036985,0
+COMP.US,D,20240321,000000,3.28,3.675,3.28,3.54,8493720,0
+COMP.US,D,20240322,000000,3.53,3.605,3.35,3.36,5610718,0
+COMP.US,D,20240325,000000,3.39,3.41,3.2,3.27,3522623,0
+COMP.US,D,20240326,000000,3.31,3.36,3.27,3.29,4255298,0
+COMP.US,D,20240327,000000,3.34,3.51,3.31,3.47,5050014,0
+COMP.US,D,20240328,000000,3.47,3.67,3.47,3.6,4361039,0
+COMP.US,D,20240401,000000,3.61,3.65,3.495,3.64,5547479,0
+COMP.US,D,20240402,000000,3.52,3.575,3.47,3.56,5686511,0
+COMP.US,D,20240403,000000,3.52,3.66,3.45,3.66,3146717,0
+COMP.US,D,20240404,000000,3.72,3.96,3.7,3.79,4918356,0
+COMP.US,D,20240405,000000,3.76,3.85,3.69,3.81,3052906,0
+COMP.US,D,20240408,000000,3.88,3.9699,3.73,3.9,3340494,0
+COMP.US,D,20240409,000000,3.95,3.98,3.75,3.86,3278207,0
+COMP.US,D,20240410,000000,3.66,3.73,3.55,3.6,5870800,0
+COMP.US,D,20240411,000000,3.62,3.69,3.52,3.68,5090716,0
+COMP.US,D,20240412,000000,3.65,3.71,3.53,3.61,4869903,0
+COMP.US,D,20240415,000000,3.62,3.64,3.18,3.28,4015843,0
+COMP.US,D,20240416,000000,3.26,3.46,3.23,3.45,3577175,0
+COMP.US,D,20240417,000000,3.46,3.54,3.34,3.34,2904836,0
+COMP.US,D,20240418,000000,3.36,3.46,3.25,3.26,4264849,0
+COMP.US,D,20240419,000000,3.24,3.35,3.2,3.23,2364269,0
+COMP.US,D,20240422,000000,3.29,3.35,3.22,3.32,2566768,0
+COMP.US,D,20240423,000000,3.34,3.55,3.325,3.41,2576331,0
+COMP.US,D,20240424,000000,3.39,3.48,3.3,3.33,1405457,0
+COMP.US,D,20240425,000000,3.23,3.295,3.19,3.22,1924306,0
+COMP.US,D,20240426,000000,3.25,3.3695,3.24,3.3,2026192,0
+COMP.US,D,20240429,000000,3.33,3.4195,3.235,3.27,1760486,0
+COMP.US,D,20240430,000000,3.2,3.24,3.13,3.15,2192718,0
+COMP.US,D,20240501,000000,3.17,3.29,3.045,3.13,3094504,0
+COMP.US,D,20240502,000000,3.19,3.2,3.025,3.17,2993096,0
+COMP.US,D,20240503,000000,3.3,3.475,3.28,3.37,5226605,0
+COMP.US,D,20240506,000000,3.42,3.42,3.21,3.36,3148085,0
+COMP.US,D,20240507,000000,3.34,3.43,3.32,3.4,2130028,0
+COMP.US,D,20240508,000000,3.28,3.31,3.21,3.28,3048853,0
+COMP.US,D,20240509,000000,3.66,4.07,3.66,4.06,9820184,0
+COMP.US,D,20240510,000000,4.01,4.06,3.795,3.9,6604721,0
+COMP.US,D,20240513,000000,3.97,4.38,3.97,4.12,6812380,0
+COMP.US,D,20240514,000000,4.21,4.42,4.19,4.32,6330504,0
+COMP.US,D,20240515,000000,4.5,4.68,4.38,4.41,7596136,0
+COMP.US,D,20240516,000000,4.38,4.49,4.33,4.35,3332001,0
+COMP.US,D,20240517,000000,4.33,4.35,4.19,4.3,3600695,0
+COMP.US,D,20240520,000000,4.3,4.54,4.3,4.33,5214644,0
+COMP.US,D,20240521,000000,4.28,4.37,4.25,4.3,2958057,0
+COMP.US,D,20240522,000000,4.27,4.3,4.16,4.2,2875665,0
+COMP.US,D,20240523,000000,4.22,4.28,3.95,4.04,4411987,0
+COMP.US,D,20240524,000000,4.04,4.16,3.92,4.08,2522273,0
+COMP.US,D,20240528,000000,4.08,4.1582,3.96,3.98,3016043,0
+COMP.US,D,20240529,000000,3.89,3.91,3.77,3.79,3076993,0
+COMP.US,D,20240530,000000,3.81,3.85,3.75,3.78,2698581,0
+COMP.US,D,20240531,000000,3.81,3.86,3.72,3.75,2868837,0
+COMP.US,D,20240603,000000,3.81,3.86,3.61,3.71,2351826,0
+COMP.US,D,20240604,000000,3.65,3.68,3.581,3.63,3176703,0
+COMP.US,D,20240605,000000,3.69,3.78,3.595,3.71,3632699,0
+COMP.US,D,20240606,000000,3.66,3.77,3.6,3.73,2173617,0
+COMP.US,D,20240607,000000,3.65,3.69,3.57,3.6,2190732,0
+COMP.US,D,20240610,000000,3.52,3.58,3.485,3.53,2824405,0
+COMP.US,D,20240611,000000,3.5,3.67,3.49,3.64,2267908,0
+COMP.US,D,20240612,000000,3.86,4.12,3.83,3.94,5216416,0
+COMP.US,D,20240613,000000,3.91,3.98,3.64,3.66,4201724,0
+COMP.US,D,20240614,000000,3.59,3.67,3.56,3.64,2421426,0
+COMP.US,D,20240617,000000,3.61,3.66,3.52,3.57,2151338,0
+COMP.US,D,20240618,000000,3.57,3.66,3.56,3.59,2802861,0
+COMP.US,D,20240620,000000,3.6,3.65,3.46,3.49,3395521,0
+COMP.US,D,20240621,000000,3.48,3.5575,3.45,3.55,5737283,0
+COMP.US,D,20240624,000000,3.52,3.62,3.37,3.48,4409194,0
+COMP.US,D,20240625,000000,3.58,3.63,3.5,3.54,4650135,0
+COMP.US,D,20240626,000000,3.5,3.59,3.465,3.59,2996420,0
+COMP.US,D,20240627,000000,3.62,3.77,3.56,3.69,3469577,0
+COMP.US,D,20240628,000000,3.74,3.755,3.56,3.6,17007051,0
+COMP.US,D,20240701,000000,3.6,3.635,3.34,3.36,3215253,0
+COMP.US,D,20240702,000000,3.39,3.53,3.37,3.53,3200283,0
+COMP.US,D,20240703,000000,3.55,3.63,3.51,3.51,2118970,0
+COMP.US,D,20240705,000000,3.5,3.6,3.47,3.6,1900010,0
+COMP.US,D,20240708,000000,3.64,3.68,3.55,3.63,2384125,0
+COMP.US,D,20240709,000000,3.6,3.64,3.47,3.64,2599936,0
+COMP.US,D,20240710,000000,3.68,3.69,3.48,3.65,3020909,0
+COMP.US,D,20240711,000000,3.83,3.99,3.77,3.97,5643591,0
+COMP.US,D,20240712,000000,4.06,4.18,3.99,4.11,5522479,0
+COMP.US,D,20240715,000000,4.14,4.45,4.12,4.35,7713455,0
+COMP.US,D,20240716,000000,4.43,4.78,4.405,4.75,7247353,0
+COMP.US,D,20240717,000000,4.6,4.885,4.54,4.63,6058443,0
+COMP.US,D,20240718,000000,4.57,4.755,4.42,4.46,4503359,0
+COMP.US,D,20240719,000000,4.44,4.5,4.3,4.46,2900496,0
+COMP.US,D,20240722,000000,4.55,4.56,4.4,4.47,2447948,0
+COMP.US,D,20240723,000000,4.44,4.685,4.41,4.55,3178217,0
+COMP.US,D,20240724,000000,4.46,4.53,4.29,4.33,2525029,0
+COMP.US,D,20240725,000000,4.32,4.485,4.25,4.32,3961336,0
+COMP.US,D,20240726,000000,4.43,4.48,4.285,4.44,3543124,0
+COMP.US,D,20240729,000000,4.44,4.5499,4.4107,4.47,4055674,0
+COMP.US,D,20240730,000000,4.48,4.52,4.375,4.46,3507030,0
+COMP.US,D,20240731,000000,4.46,4.6638,4.3301,4.39,8377343,0
+COMP.US,D,20240801,000000,4.71,4.75,4.07,4.26,9252717,0
+COMP.US,D,20240802,000000,4.04,4.335,3.84,4.28,6670662,0
+COMP.US,D,20240805,000000,3.885,4.295,3.85,4.26,5397215,0
+COMP.US,D,20240806,000000,4.22,4.43,4.2,4.3,3633954,0
+COMP.US,D,20240807,000000,4.38,4.4,4.14,4.16,3899881,0
+COMP.US,D,20240808,000000,4.26,4.37,4.18,4.34,2480793,0
+COMP.US,D,20240809,000000,4.35,4.408,4.225,4.26,3380229,0
+COMP.US,D,20240812,000000,4.28,4.32,4.13,4.15,3217730,0
+COMP.US,D,20240813,000000,4.18,4.38,4.09,4.35,6053934,0
+COMP.US,D,20240814,000000,4.4,4.59,4.215,4.51,4683581,0
+COMP.US,D,20240815,000000,4.57,4.75,4.53,4.71,4226608,0
+COMP.US,D,20240816,000000,4.71,4.86,4.635,4.7,5132428,0
+COMP.US,D,20240819,000000,4.8,4.915,4.76,4.89,5730256,0
+COMP.US,D,20240820,000000,4.88,4.91,4.75,4.77,3016203,0
+COMP.US,D,20240821,000000,4.83,4.85,4.73,4.74,2815599,0
+COMP.US,D,20240822,000000,4.74,4.835,4.68,4.69,2699377,0
+COMP.US,D,20240823,000000,4.75,5.22,4.715,5.13,9961567,0
+COMP.US,D,20240826,000000,5.25,5.9199,5.15,5.72,16137572,0
+COMP.US,D,20240827,000000,5.59,5.69,5.46,5.54,7756657,0
+COMP.US,D,20240828,000000,5.51,5.55,5.245,5.44,5921744,0
+COMP.US,D,20240829,000000,5.48,5.5095,5.16,5.17,3610518,0
+COMP.US,D,20240830,000000,5.27,5.39,5.09,5.13,4075527,0
+COMP.US,D,20240903,000000,5.11,5.3,5.09,5.14,4651165,0
+COMP.US,D,20240904,000000,5.12,5.375,5.04,5.12,3644333,0
+COMP.US,D,20240905,000000,5.16,5.34,5.095,5.28,7124093,0
+COMP.US,D,20240906,000000,5.28,5.3099,5.07,5.16,3707286,0
+COMP.US,D,20240909,000000,5.24,5.99,5.2,5.9,10365390,0
+COMP.US,D,20240910,000000,5.96,5.99,5.7,5.96,5709995,0
+COMP.US,D,20240911,000000,5.78,5.99,5.6312,5.99,4654502,0
+COMP.US,D,20240912,000000,6,6.05,5.85,5.96,6265830,0
+COMP.US,D,20240913,000000,6.05,6.425,6,6.38,9090976,0
+COMP.US,D,20240916,000000,6.31,6.62,6.245,6.41,7303454,0
+COMP.US,D,20240917,000000,6.45,6.625,6.405,6.54,5905452,0
+COMP.US,D,20240918,000000,6.52,6.78,6.38,6.39,6503817,0
+COMP.US,D,20240919,000000,6.51,6.58,6.28,6.3,5528832,0
+COMP.US,D,20240920,000000,6.25,6.34,6.155,6.19,12687274,0
+COMP.US,D,20240923,000000,6.2,6.27,6.07,6.2,4333666,0
+COMP.US,D,20240924,000000,6.27,6.62,6.235,6.59,6558190,0
+COMP.US,D,20240925,000000,6.5,6.57,6.115,6.14,4567856,0
+COMP.US,D,20240926,000000,6.25,6.305,6.115,6.21,5069567,0
+COMP.US,D,20240927,000000,6.21,6.35,6.175,6.27,3973589,0
+COMP.US,D,20240930,000000,6.22,6.3599,6.04,6.11,3923418,0
+COMP.US,D,20241001,000000,6.11,6.3,6.01,6.24,3820670,0
+COMP.US,D,20241002,000000,6.16,6.39,6.105,6.24,4162144,0
+COMP.US,D,20241003,000000,6.09,6.238,5.9247,6.09,2813193,0
+COMP.US,D,20241004,000000,6.17,6.17,5.9,6.07,3899762,0
+COMP.US,D,20241007,000000,5.95,5.95,5.5782,5.67,3121097,0
+COMP.US,D,20241008,000000,5.71,5.866,5.6901,5.74,3472709,0
+COMP.US,D,20241009,000000,5.8,5.905,5.614,5.64,2716472,0
+COMP.US,D,20241010,000000,5.5,5.65,5.485,5.62,3420485,0
+COMP.US,D,20241011,000000,5.62,5.91,5.62,5.91,2810017,0
+COMP.US,D,20241014,000000,5.9,5.99,5.84,5.94,2054938,0
+COMP.US,D,20241015,000000,5.98,6.1255,5.96,5.99,3010478,0
+COMP.US,D,20241016,000000,6.07,6.09,5.84,5.89,2655729,0
+COMP.US,D,20241017,000000,5.86,5.86,5.675,5.72,3003051,0
+COMP.US,D,20241018,000000,5.8,5.87,5.71,5.79,1999729,0
+COMP.US,D,20241021,000000,5.77,5.865,5.565,5.64,2617640,0
+COMP.US,D,20241022,000000,5.63,5.8252,5.62,5.7,2376083,0
+COMP.US,D,20241023,000000,5.65,5.72,5.35,5.57,4468680,0
+COMP.US,D,20241024,000000,5.64,5.78,5.5,5.66,3441167,0
+COMP.US,D,20241025,000000,5.71,5.76,5.61,5.64,3391011,0
+COMP.US,D,20241028,000000,5.68,5.82,5.585,5.65,3256259,0
+COMP.US,D,20241029,000000,5.56,5.58,5.37,5.4,6420547,0
+COMP.US,D,20241030,000000,5.39,5.6,5.39,5.56,5837863,0
+COMP.US,D,20241031,000000,5.95,6.41,5.68,6.35,8036991,0
+COMP.US,D,20241101,000000,6.43,6.65,6.23,6.41,9328693,0
+COMP.US,D,20241104,000000,6.41,6.915,6.405,6.66,6896079,0
+COMP.US,D,20241105,000000,6.66,6.92,6.65,6.87,4553330,0
+COMP.US,D,20241106,000000,7.01,7.01,6.21,6.46,8401118,0
+COMP.US,D,20241107,000000,6.55,6.945,6.51,6.9,5968213,0
+COMP.US,D,20241108,000000,6.81,6.845,6.62,6.7,3161527,0
+COMP.US,D,20241111,000000,6.74,6.93,6.59,6.8,4159458,0
+COMP.US,D,20241112,000000,6.76,6.78,6.62,6.7,3257214,0
+COMP.US,D,20241113,000000,6.8,6.87,6.58,6.7,3492964,0
+COMP.US,D,20241114,000000,6.75,6.98,6.56,6.6,4962664,0
+COMP.US,D,20241115,000000,6.57,6.6,6.31,6.32,2811752,0
+COMP.US,D,20241118,000000,6.32,6.32,6.09,6.19,2875898,0
+COMP.US,D,20241119,000000,6.19,6.3,6.07,6.3,3455386,0
+COMP.US,D,20241120,000000,6.26,6.45,6.15,6.44,3368803,0
+COMP.US,D,20241121,000000,6.45,6.8,6.32,6.73,3612047,0
+COMP.US,D,20241122,000000,6.8,6.94,6.62,6.83,5185984,0
+COMP.US,D,20241125,000000,7.025,7.14,6.903508,7.07,7434321,0
+COMP.US,D,20241126,000000,6.94,7.25,6.8241,7.17,3715045,0
+COMP.US,D,20241127,000000,7.25,7.36,7.05,7.2,2719494,0
+COMP.US,D,20241129,000000,7.25,7.32,7.05,7.09,1858112,0
+COMP.US,D,20241202,000000,7.09,7.14,6.94,7.14,3924243,0
+COMP.US,D,20241203,000000,7.35,7.69,7.17,7.33,4564633,0
+COMP.US,D,20241204,000000,7.35,7.45,7.1,7.12,3486523,0
+COMP.US,D,20241205,000000,7.04,7.13,6.86,6.99,2460431,0
+COMP.US,D,20241206,000000,7.05,7.28,7.01,7.06,4462855,0
+COMP.US,D,20241209,000000,7.08,7.12,6.9,6.95,2864280,0
+COMP.US,D,20241210,000000,6.87,6.94,6.7,6.91,2965324,0
+COMP.US,D,20241211,000000,7.038,7.16,6.93,7.09,3083542,0
+COMP.US,D,20241212,000000,7.09,7.16,6.88,6.9,3221642,0
+COMP.US,D,20241213,000000,6.88,6.98,6.725,6.77,3158432,0
+COMP.US,D,20241216,000000,6.75,6.875,6.7,6.84,2629060,0
+COMP.US,D,20241217,000000,6.785,6.81,6.6,6.7,3009143,0
+COMP.US,D,20241218,000000,6.5006,6.57,5.99,6,6542536,0
+COMP.US,D,20241219,000000,6.06,6.15,5.92,5.98,5156151,0
+COMP.US,D,20241220,000000,5.94,6.27,5.9,6.23,11779743,0
+COMP.US,D,20241223,000000,6.17,6.2344,5.92,6.03,4480874,0
+COMP.US,D,20241224,000000,6,6.03,5.9333,6,1453045,0
+COMP.US,D,20241226,000000,5.9778,6.04,5.92,6,2256125,0
+COMP.US,D,20241227,000000,5.96,5.99,5.81,5.85,2743110,0
+COMP.US,D,20241230,000000,5.77,5.85,5.685,5.79,3365722,0
+COMP.US,D,20241231,000000,5.85,5.96,5.74,5.85,4528353,0
+COMP.US,D,20250102,000000,5.915,5.925,5.73,5.8,3623956,0
+COMP.US,D,20250103,000000,5.8,5.88,5.72,5.88,3606745,0
+COMP.US,D,20250106,000000,5.89,5.94,5.82,5.83,4551203,0
+COMP.US,D,20250107,000000,5.89,5.91,5.5601,5.59,5220974,0
+COMP.US,D,20250108,000000,5.55,5.635,5.475,5.59,4509315,0
+COMP.US,D,20250110,000000,5.45,5.45,5.295,5.35,6034814,0
+COMP.US,D,20250113,000000,5.2002,5.38,5.1,5.38,4706492,0
+COMP.US,D,20250114,000000,5.45,5.7188,5.42,5.58,5429486,0
+COMP.US,D,20250115,000000,6.37,6.845,6,6.66,13892862,0
+COMP.US,D,20250116,000000,6.64,6.84,6.4823,6.73,6158957,0
+COMP.US,D,20250117,000000,6.84,6.92,6.71,6.76,6020669,0
+COMP.US,D,20250121,000000,6.85,6.9,6.6843,6.75,4764913,0
+COMP.US,D,20250122,000000,6.74,6.955,6.66,6.89,4738086,0
+COMP.US,D,20250123,000000,6.82,6.93,6.74,6.91,4187624,0
+COMP.US,D,20250124,000000,6.94,7.07,6.9,6.99,5191440,0
+COMP.US,D,20250127,000000,6.88,7.2,6.87,7.02,5542748,0
+COMP.US,D,20250128,000000,7,7.49,6.98,7.42,5735705,0
+COMP.US,D,20250129,000000,7.44,7.48,7.1,7.27,4078588,0
+COMP.US,D,20250130,000000,7.36,7.69,7.36,7.53,5986086,0
+COMP.US,D,20250131,000000,7.51,7.59,7.155,7.25,4990661,0
+COMP.US,D,20250203,000000,6.96,7.2,6.96,7.15,5444879,0
+COMP.US,D,20250204,000000,7.16,7.34,7.065,7.24,6301242,0
+COMP.US,D,20250205,000000,7.345,7.6,7.3,7.51,4874149,0
+COMP.US,D,20250206,000000,7.52,7.67,7.455,7.61,3801258,0
+COMP.US,D,20250207,000000,7.575,7.66,7.3645,7.46,3837474,0
+COMP.US,D,20250210,000000,7.54,7.5799,7.37,7.38,3968810,0
+COMP.US,D,20250211,000000,7.81,7.95,7.37,7.44,8775663,0
+COMP.US,D,20250212,000000,7.25,7.52,7.16,7.5,3769156,0
+COMP.US,D,20250213,000000,7.54,7.6,7.44,7.58,6053442,0
+COMP.US,D,20250214,000000,7.74,7.93,7.61,7.93,6801336,0
+COMP.US,D,20250218,000000,7.97,7.995,7.76,7.98,9343856,0
+COMP.US,D,20250219,000000,8.53,10.25,8.08,10.24,29366133,0
+COMP.US,D,20250220,000000,9.94,10.1197,9.5,9.78,12025666,0
+COMP.US,D,20250221,000000,9.94,9.97,8.88,8.98,9981517,0
+COMP.US,D,20250224,000000,9.03,9.3,8.725,9.1,8768491,0
+COMP.US,D,20250225,000000,9.1001,9.37,9.03,9.25,4876852,0
+COMP.US,D,20250226,000000,9.28,9.79,9.26,9.45,6821721,0
+COMP.US,D,20250227,000000,9.565,9.74,8.98,9.01,9022343,0
+COMP.US,D,20250228,000000,8.97,9.055,8.77,8.99,6110996,0
+COMP.US,D,20250303,000000,9,9.16,8.61,8.69,6794723,0
+COMP.US,D,20250304,000000,8.52,9.23,8.42,9.09,6664734,0
+COMP.US,D,20250305,000000,9.09,9.17,8.93,9.16,5165673,0
+COMP.US,D,20250306,000000,8.94,9.365,8.69,8.7,5300103,0
+COMP.US,D,20250307,000000,8.7,8.8,8.12,8.48,5347207,0
+COMP.US,D,20250310,000000,8.42,8.78,8.29,8.57,5723429,0
+COMP.US,D,20250311,000000,8.5,8.775,8.32,8.54,7797850,0
+COMP.US,D,20250312,000000,8.8,8.915,8.5746,8.8,6044451,0
+COMP.US,D,20250313,000000,8.8,9.05,8.46,8.73,7408999,0
+COMP.US,D,20250314,000000,8.83,9.04,8.64,8.76,6498660,0
+COMP.US,D,20250317,000000,8.76,9.14,8.71,9,6219240,0
+COMP.US,D,20250318,000000,8.89,8.91,8.56,8.82,5326018,0
+COMP.US,D,20250319,000000,8.75,9,8.6402,8.88,6428999,0
+COMP.US,D,20250320,000000,8.78,9.3399,8.7,9.09,5256927,0
+COMP.US,D,20250321,000000,9.02,9.43,8.95,9.39,9157799,0
+COMP.US,D,20250324,000000,9.48,9.71,9.31,9.61,6280706,0
+COMP.US,D,20250325,000000,9.42,9.69,9.27,9.43,6981629,0
+COMP.US,D,20250326,000000,9.521,9.54,9.17,9.39,5765730,0
+COMP.US,D,20250327,000000,9.3535,9.61,9.21,9.34,7165681,0
+COMP.US,D,20250328,000000,9.3,9.38,9,9.13,6824862,0
+COMP.US,D,20250331,000000,8.906,8.955,8.509,8.73,7910535,0
+COMP.US,D,20250401,000000,8.65,8.995,8.57,8.72,7214010,0
+COMP.US,D,20250402,000000,8.62,9.08,8.61,8.98,6855390,0
+COMP.US,D,20250403,000000,8.6001,8.75,8.385,8.43,8671751,0
+COMP.US,D,20250404,000000,8.1,8.39,7.815,8.28,9033142,0
+COMP.US,D,20250407,000000,7.77,8.81,7.77,8.09,10935553,0
+COMP.US,D,20250408,000000,8.31,8.405,7.435,7.61,8725497,0
+COMP.US,D,20250409,000000,7.37,8.15,7.085,8.04,14883141,0
+COMP.US,D,20250410,000000,7.835,7.9168,7.39,7.48,6513856,0
+COMP.US,D,20250411,000000,7.46,7.55,7.035,7.51,7162721,0
+COMP.US,D,20250414,000000,7.7836,7.81,7.4,7.61,5458760,0
+COMP.US,D,20250415,000000,7.645,7.91,7.55,7.86,6513791,0
+COMP.US,D,20250416,000000,7.799,7.799,7.5,7.59,4578014,0
+COMP.US,D,20250417,000000,7.6,7.69,7.27,7.29,7617166,0
+COMP.US,D,20250421,000000,7.21,7.25,6.79,6.86,7552341,0
+COMP.US,D,20250422,000000,7.0253,7.08,6.855,6.95,7319059,0
+COMP.US,D,20250423,000000,7.25,7.505,7.15,7.23,8670138,0
+COMP.US,D,20250424,000000,7.295,7.45,7.22,7.36,5731826,0
+COMP.US,D,20250425,000000,7.305,7.47,7.28,7.37,4624756,0
+COMP.US,D,20250428,000000,7.25,7.425,7.02,7.38,7769686,0
+COMP.US,D,20250429,000000,7.35,7.655,7.26,7.63,6498464,0
+COMP.US,D,20250430,000000,7.43,7.73,7.345,7.72,6579321,0
+COMP.US,D,20250501,000000,7.77,8.035,7.69,7.83,5975170,0
+COMP.US,D,20250502,000000,7.95,8.145,7.875,7.95,6930482,0
+COMP.US,D,20250505,000000,7.825,8.01,7.7735,7.91,6715264,0
+COMP.US,D,20250506,000000,7.77,7.845,7.68,7.74,6016277,0
+COMP.US,D,20250507,000000,7.78,7.81,7.63,7.65,6166419,0
+COMP.US,D,20250508,000000,7.7,7.84,7.49,7.73,15636155,0
+COMP.US,D,20250509,000000,6.7,7.17,6.24,6.25,30811635,0
+COMP.US,D,20250512,000000,6.54,6.545,6.2,6.47,10474686,0
+COMP.US,D,20250513,000000,6.48,6.57,6.22,6.46,9402336,0
+COMP.US,D,20250514,000000,6.4,6.505,6.26,6.34,6966791,0
+COMP.US,D,20250515,000000,6.35,6.38,5.99,6.11,7296237,0
+COMP.US,D,20250516,000000,6.07,6.365,6.07,6.29,7232820,0
+COMP.US,D,20250519,000000,6.14,6.23,6.07,6.23,5785564,0
+COMP.US,D,20250520,000000,6.185,6.22,6.05,6.08,4587482,0
+COMP.US,D,20250521,000000,6,6.04,5.7,5.8,7015387,0
+COMP.US,D,20250522,000000,5.784,5.93,5.655,5.86,6822764,0
+COMP.US,D,20250523,000000,5.73,6,5.73,5.97,6040080,0
+COMP.US,D,20250527,000000,6.07,6.0899,5.8,5.98,9949342,0
+COMP.US,D,20250528,000000,5.94,5.9516,5.8,5.82,4135209,0
+COMP.US,D,20250529,000000,5.89,6.04,5.805,5.85,6674099,0
+COMP.US,D,20250530,000000,5.84,5.99,5.77,5.91,8561931,0
+COMP.US,D,20250602,000000,5.86,5.93,5.785,5.84,4508615,0
+COMP.US,D,20250603,000000,5.86,6.07,5.695,6.06,7210194,0
+COMP.US,D,20250604,000000,6.07,6.2399,6.06,6.18,4899630,0
+COMP.US,D,20250605,000000,6.195,6.45,6.1125,6.16,7023398,0
+COMP.US,D,20250606,000000,6.2,6.34,6.065,6.29,6949249,0
+COMP.US,D,20250609,000000,6.33,6.37,6.11,6.16,5667187,0
+COMP.US,D,20250610,000000,6.19,6.395,6.175,6.34,6719851,0
+COMP.US,D,20250611,000000,6.38,6.58,6.38,6.51,6712110,0
+COMP.US,D,20250612,000000,6.46,6.52,6.315,6.41,7395136,0
+COMP.US,D,20250613,000000,6.28,6.43,6.19,6.23,4566470,0
+COMP.US,D,20250616,000000,6.32,6.45,6.225,6.27,4263701,0
+COMP.US,D,20250617,000000,6.245,6.279,5.9,5.97,7707061,0
+COMP.US,D,20250618,000000,5.99,6.07,5.87,5.91,8202657,0
+COMP.US,D,20250620,000000,5.96,6.22,5.93,6.12,15420995,0
+COMP.US,D,20250623,000000,6.09,6.28,5.98,6.25,6320962,0
+COMP.US,D,20250624,000000,6.32,6.47,6.21,6.44,5531598,0
+COMP.US,D,20250625,000000,6.42,6.47,6.27,6.28,7285522,0
+COMP.US,D,20250626,000000,6.33,6.3738,6.12,6.31,6051914,0
+COMP.US,D,20250627,000000,6.33,6.42,6.27,6.41,21094841,0
+COMP.US,D,20250630,000000,6.58,6.58,6.22,6.28,6954993,0
+COMP.US,D,20250701,000000,6.225,6.43,6.09,6.34,8708943,0
+COMP.US,D,20250702,000000,6.27,6.365,6.22,6.33,8783318,0
+COMP.US,D,20250703,000000,6.36,6.475,6.36,6.42,2134378,0
+COMP.US,D,20250707,000000,6.3,6.32,6.12,6.15,6956158,0
+COMP.US,D,20250708,000000,6.18,6.31,6.15,6.29,7697974,0
+COMP.US,D,20250709,000000,6.33,6.64,6.22,6.6,8873437,0
+COMP.US,D,20250710,000000,6.58,6.77,6.52,6.76,7504886,0
+COMP.US,D,20250711,000000,6.69,6.71,6.47,6.53,6626073,0
+COMP.US,D,20250714,000000,6.49,6.7,6.49,6.67,6064277,0
+COMP.US,D,20250715,000000,6.635,6.7061,6.46,6.48,4851548,0
+COMP.US,D,20250716,000000,6.54,6.62,6.485,6.58,4678586,0
+COMP.US,D,20250717,000000,6.57,6.75,6.51,6.57,5103692,0
+COMP.US,D,20250718,000000,6.62,6.775,6.58,6.68,5351938,0
+COMP.US,D,20250721,000000,6.79,7.02,6.78,6.95,8194935,0
+COMP.US,D,20250722,000000,7.03,7.39,6.97,7.3,9148853,0
+COMP.US,D,20250723,000000,7.3185,7.3365,7.205,7.25,5377415,0
+COMP.US,D,20250724,000000,7.175,7.305,7.13,7.13,7116124,0
+COMP.US,D,20250725,000000,7.135,7.23,7.01,7.22,5138518,0
+COMP.US,D,20250728,000000,7.24,7.36,7.175,7.35,4632914,0
+COMP.US,D,20250729,000000,7.38,7.51,7.27,7.37,8237672,0
+COMP.US,D,20250730,000000,7.4,7.485,7.23,7.23,9419311,0
+COMP.US,D,20250731,000000,7.15,7.98,6.93,7.94,18973499,0
+COMP.US,D,20250801,000000,7.67,8.05,7.585,7.82,14819558,0
+COMP.US,D,20250804,000000,7.82,8.33,7.7848,8.24,9458970,0
+COMP.US,D,20250805,000000,8.24,8.32,8.08,8.25,10101972,0
+COMP.US,D,20250806,000000,8.195,8.36,8.1801,8.24,6662533,0
+COMP.US,D,20250807,000000,8.28,8.32,8.07,8.21,6191154,0
+COMP.US,D,20250808,000000,8.28,8.28,8.045,8.15,5028745,0
+COMP.US,D,20250811,000000,8.2453,8.44,8.18,8.28,6702629,0
+COMP.US,D,20250812,000000,8.325,8.48,8.255,8.47,7114629,0
+COMP.US,D,20250813,000000,8.53,8.875,8.5,8.84,10671478,0
+COMP.US,D,20250814,000000,8.6,8.84,8.57,8.76,5095062,0
+COMP.US,D,20250815,000000,8.85,8.97,8.725,8.78,6604574,0
+COMP.US,D,20250818,000000,8.78,8.93,8.69,8.75,7599416,0
+COMP.US,D,20250819,000000,8.76,8.88,8.34,8.37,7717210,0
+COMP.US,D,20250820,000000,8.37,8.4099,8.1628,8.28,6224675,0
+COMP.US,D,20250821,000000,8.2,8.54,8.1221,8.49,7564774,0
+COMP.US,D,20250822,000000,8.55,9.32,8.54,9.29,11151866,0
+COMP.US,D,20250825,000000,9.23,9.69,9.2,9.53,11212828,0
+COMP.US,D,20250826,000000,9.52,9.6,9.18,9.36,10050210,0
+COMP.US,D,20250827,000000,9.325,9.46,9.2451,9.28,8504985,0
+COMP.US,D,20250828,000000,9.245,9.245,8.85,9.02,11325736,0
+COMP.US,D,20250829,000000,9.095,9.14,8.925,9.08,7561710,0
+COMP.US,D,20250902,000000,8.841,9.12,8.755,8.93,6267173,0
+COMP.US,D,20250903,000000,8.885,9.1,8.85,9.05,5213211,0
+COMP.US,D,20250904,000000,9.1,9.365,9.015,9.35,7016125,0
+COMP.US,D,20250905,000000,9.56,9.735,9.215,9.65,7945316,0
+COMP.US,D,20250908,000000,9.61,9.75,9.51,9.55,5292305,0
+COMP.US,D,20250909,000000,9.43,9.55,9.14,9.28,7581536,0
+COMP.US,D,20250910,000000,9.425,9.54,9.075,9.19,5188067,0
+COMP.US,D,20250911,000000,9.23,9.6,9.2025,9.43,7105179,0
+COMP.US,D,20250912,000000,9.33,9.505,9.25,9.35,4497288,0
+COMP.US,D,20250915,000000,9.33,9.42,9.15,9.3,4469862,0
+COMP.US,D,20250916,000000,9.23,9.405,9.16,9.26,4002319,0
+COMP.US,D,20250917,000000,9.34,9.935,9.295,9.46,12265949,0
+COMP.US,D,20250918,000000,9.45,9.7,9.3725,9.69,6467952,0
+COMP.US,D,20250919,000000,9.73,9.73,9.37,9.4,9491438,0
+COMP.US,D,20250922,000000,8.61,8.98,7.69,7.92,45760965,0
+COMP.US,D,20250923,000000,7.99,8.04,7.68,7.94,17750354,0
+COMP.US,D,20250924,000000,7.81,8.23,7.81,7.93,23394537,0
+COMP.US,D,20250925,000000,7.7391,8.05,7.7391,7.95,12668329,0
+COMP.US,D,20250926,000000,7.95,8.0255,7.83,7.95,10621347,0
+COMP.US,D,20250929,000000,8,8.27,7.89,8.22,12434164,0
+COMP.US,D,20250930,000000,8.22,8.3006,7.96,8.03,11923480,0
+COMP.US,D,20251001,000000,8.02,8.07,7.56,7.63,15213271,0
+COMP.US,D,20251002,000000,7.585,7.64,7.37,7.55,17824350,0
+COMP.US,D,20251003,000000,7.57,8,7.54,7.83,27980955,0
+COMP.US,D,20251006,000000,7.86,7.88,7.54,7.64,12552345,0
+COMP.US,D,20251007,000000,7.65,7.65,7.3,7.41,15732887,0
+COMP.US,D,20251008,000000,7.48,7.505,7.31,7.36,7462215,0
+COMP.US,D,20251009,000000,7.37,7.37,7.205,7.27,8719055,0
+COMP.US,D,20251010,000000,7.31,7.42,7.03,7.04,12377176,0
+COMP.US,D,20251013,000000,7.185,7.22,6.84,6.92,8571138,0
+COMP.US,D,20251014,000000,6.87,7.3,6.84,7.19,10049608,0
+COMP.US,D,20251015,000000,7.19,7.5,7.11,7.29,15789293,0
+COMP.US,D,20251016,000000,7.32,7.52,7.27,7.31,11179229,0
+COMP.US,D,20251017,000000,7.33,7.34,7.13,7.29,13767052,0
+COMP.US,D,20251020,000000,7.36,7.55,7.33,7.49,8691878,0
+COMP.US,D,20251021,000000,7.5,7.69,7.4,7.57,11801688,0
+COMP.US,D,20251022,000000,7.57,7.62,7.46,7.61,9797969,0
+COMP.US,D,20251023,000000,7.585,7.76,7.48,7.67,8224018,0
+COMP.US,D,20251024,000000,7.75,8.12,7.74,8.03,14249880,0
+COMP.US,D,20251027,000000,8.045,8.11,7.87,8.06,8327590,0
+COMP.US,D,20251028,000000,8,8.33,7.915,7.93,7964819,0
+COMP.US,D,20251029,000000,7.86,7.91,7.525,7.61,8347347,0
+COMP.US,D,20251030,000000,7.53,7.55,7.345,7.44,8356086,0
+COMP.US,D,20251031,000000,7.45,7.765,7.38,7.71,17375409,0
+COMP.US,D,20251103,000000,7.64,7.81,7.43,7.78,15021494,0
+COMP.US,D,20251104,000000,8.11,8.59,7.74,8.36,24495303,0
+COMP.US,D,20251105,000000,8.24,8.825,8.2,8.79,15577287,0
+COMP.US,D,20251106,000000,8.755,8.84,8.41,8.53,9956903,0
+COMP.US,D,20251107,000000,8.44,8.64,8.325,8.55,9434101,0
+COMP.US,D,20251110,000000,8.62,8.89,8.47,8.79,8371623,0
+COMP.US,D,20251111,000000,8.82,9.45,8.82,9.43,14330365,0
+COMP.US,D,20251112,000000,9.4,9.65,9.21,9.5,12475284,0
+COMP.US,D,20251113,000000,9.43,9.575,9.31,9.49,13926340,0
+COMP.US,D,20251114,000000,9.365,9.585,9.23,9.41,14463971,0
+COMP.US,D,20251117,000000,9.4,9.55,9.295,9.38,20805319,0
+COMP.US,D,20251118,000000,9.31,9.48,9.24,9.35,12011772,0
+COMP.US,D,20251119,000000,9.385,9.53,9.3,9.36,10334896,0
+COMP.US,D,20251120,000000,9.445,9.77,9.12,9.18,15397266,0
+COMP.US,D,20251121,000000,9.26,10.01,9.25,9.97,16373553,0
+COMP.US,D,20251124,000000,10.28,10.71,10.09,10.6,19383527,0
+COMP.US,D,20251125,000000,10.615,11.0299,10.475,10.5,23032682,0
+COMP.US,D,20251126,000000,10.41,10.6289,10.32,10.42,10765276,0
+COMP.US,D,20251128,000000,10.44,10.52,10.3245,10.42,3373747,0
+COMP.US,D,20251201,000000,10.215,10.66,10.15,10.63,11042315,0
+COMP.US,D,20251202,000000,10.735,10.735,10.36,10.56,7622395,0
+COMP.US,D,20251203,000000,10.55,10.94,10.32,10.5,12848222,0
+COMP.US,D,20251204,000000,10.52,10.62,10.39,10.4,11357408,0
+COMP.US,D,20251205,000000,10.41,10.49,10.28,10.32,6566337,0
+COMP.US,D,20251208,000000,10.78,10.9,10.395,10.42,10210932,0
+COMP.US,D,20251209,000000,10.47,10.92,10.39,10.84,14773072,0
+COMP.US,D,20251210,000000,10.865,10.9,10.495,10.55,13531639,0
+COMP.US,D,20251211,000000,10.655,10.815,10.54,10.76,8098863,0
+COMP.US,D,20251212,000000,10.85,11.02,10.67,10.74,9077303,0
+COMP.US,D,20251215,000000,10.54,10.55,10.092,10.34,13339196,0
+COMP.US,D,20251216,000000,10.42,10.9,10.3508,10.88,10297240,0
+COMP.US,D,20251217,000000,10.98,11.02,10.49,10.53,14338748,0
+COMP.US,D,20251218,000000,10.72,11.07,10.7,10.74,14421178,0
+COMP.US,D,20251219,000000,10.63,10.72,10.485,10.58,12687007,0
+COMP.US,D,20251222,000000,10.48,10.74,10.422,10.72,8573326,0
+COMP.US,D,20251223,000000,10.55,10.83,10.55,10.62,8580077,0
+COMP.US,D,20251224,000000,10.62,10.7475,10.475,10.68,2834575,0
+COMP.US,D,20251226,000000,10.7,10.74,10.45,10.59,3711769,0
+COMP.US,D,20251229,000000,10.6,10.79,10.44,10.7,6400499,0
+COMP.US,D,20251230,000000,10.655,10.73,10.51,10.61,5427279,0
+COMP.US,D,20251231,000000,10.56,10.64,10.525,10.57,5610178,0
+COMP.US,D,20260102,000000,10.595,10.8731,10.47,10.5,9925900,0
+COMP.US,D,20260105,000000,10.5,10.91,10.43,10.85,9723961,0
+COMP.US,D,20260106,000000,10.86,10.9086,10.25,10.83,9188452,0
+COMP.US,D,20260107,000000,11.8,12.58,11.335,11.84,103307157,0
+COMP.US,D,20260108,000000,11.94,12.33,11.4,12.26,76914875,0
+COMP.US,D,20260109,000000,12.56,13.53,12.55,12.84,50024973,0
+COMP.US,D,20260112,000000,12.75,12.8399,12,12.21,31083475,0
+COMP.US,D,20260113,000000,12.26,12.43,11.92,12.17,27970104,0
+COMP.US,D,20260114,000000,12.1,12.49,11.915,12.3,26712721,0
+COMP.US,D,20260115,000000,12.51,12.74,12.33,12.59,16663423,0
+COMP.US,D,20260116,000000,12.75,13.185,12.69,12.86,19273076,0
+COMP.US,D,20260120,000000,12.86,13.09,12.67,12.76,18340897,0
+COMP.US,D,20260121,000000,12.78,13.35,12.642,13.33,20844675,0
+COMP.US,D,20260122,000000,13.45,13.5,13.16,13.28,19363462,0
+COMP.US,D,20260123,000000,13.18,13.405,12.975,13.33,10366604,0
+COMP.US,D,20260126,000000,13.49,13.955,13.38,13.58,19996655,0
+COMP.US,D,20260127,000000,13.41,13.65,12.77,13.13,20348521,0
+COMP.US,D,20260128,000000,13.2,13.46,13.015,13.05,17931017,0
+COMP.US,D,20260129,000000,13.05,13.275,12.89,13.03,20025002,0
+COMP.US,D,20260130,000000,12.91,12.91,12.171,12.52,18839821,0
+COMP.US,D,20260202,000000,12.5,12.71,12.235,12.28,13388591,0
+COMP.US,D,20260203,000000,12.43,12.6,11.89,12.18,18832897,0
+COMP.US,D,20260204,000000,12.17,12.255,11.465,11.98,22207018,0
+COMP.US,D,20260205,000000,11.78,12.2,11.78,12.04,16169417,0
+COMP.US,D,20260206,000000,12.12,12.405,11.93,12.27,14673569,0
+COMP.US,D,20260209,000000,12.27,12.87,11.985,12.87,16405390,0
+COMP.US,D,20260210,000000,12.92,13.13,12.63,12.76,25432672,0
+COMP.US,D,20260211,000000,12.685,12.84,11.19,11.2,35936244,0
+COMP.US,D,20260212,000000,11.22,11.39,9.6301,10.32,47614588,0
+COMP.US,D,20260213,000000,10.425,10.645,10.275,10.41,17431111,0
+COMP.US,D,20260217,000000,10.3045,10.58,9.96,10.1,13887541,0
+COMP.US,D,20260218,000000,10.11,10.63,10.09,10.46,20421885,0
diff --git a/daily/us/nyse stocks/1/coty.us.txt b/daily/us/nyse stocks/1/coty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd5aaeb6c6ec7faef01f828c66af4c0fbf068479
--- /dev/null
+++ b/daily/us/nyse stocks/1/coty.us.txt	
@@ -0,0 +1,3191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COTY.US,D,20130613,000000,14.757,14.774,14.252,14.64,54861686,0
+COTY.US,D,20130614,000000,14.716,14.799,14.505,14.774,10731425,0
+COTY.US,D,20130617,000000,14.85,14.885,14.598,14.662,6509723,0
+COTY.US,D,20130618,000000,14.662,14.69,14.473,14.589,7965610,0
+COTY.US,D,20130619,000000,14.546,14.631,13.831,14.495,8453462,0
+COTY.US,D,20130620,000000,14.168,14.209,13.753,14.123,3302778,0
+COTY.US,D,20130621,000000,14.123,14.393,13.915,14.329,3015421,0
+COTY.US,D,20130624,000000,14.168,14.185,13.881,14.006,1430237,0
+COTY.US,D,20130625,000000,14.085,14.234,13.956,14.123,1274511,0
+COTY.US,D,20130626,000000,14.168,14.454,14.168,14.354,4056615,0
+COTY.US,D,20130627,000000,14.393,14.536,14.309,14.536,2103385,0
+COTY.US,D,20130628,000000,14.689,14.715,14.441,14.669,2230148,0
+COTY.US,D,20130701,000000,14.489,14.546,14.393,14.489,1409749,0
+COTY.US,D,20130702,000000,14.489,14.631,14.419,14.555,788898,0
+COTY.US,D,20130703,000000,14.505,14.57,14.454,14.546,393656,0
+COTY.US,D,20130705,000000,14.589,14.598,14.495,14.555,679895,0
+COTY.US,D,20130708,000000,14.623,14.623,14.354,14.564,1014971,0
+COTY.US,D,20130709,000000,14.546,14.67,14.536,14.657,618188,0
+COTY.US,D,20130710,000000,14.67,14.741,14.589,14.662,621348,0
+COTY.US,D,20130711,000000,14.716,14.749,14.555,14.716,1174162,0
+COTY.US,D,20130712,000000,14.67,14.774,14.631,14.757,1492508,0
+COTY.US,D,20130715,000000,14.757,14.799,14.437,14.489,288912,0
+COTY.US,D,20130716,000000,14.58,14.623,14.505,14.606,602514,0
+COTY.US,D,20130717,000000,14.445,14.67,14.378,14.589,1181066,0
+COTY.US,D,20130718,000000,14.631,14.698,14.428,14.464,809616,0
+COTY.US,D,20130719,000000,14.464,14.564,14.378,14.402,710814,0
+COTY.US,D,20130722,000000,14.402,14.402,14.277,14.293,547826,0
+COTY.US,D,20130723,000000,14.464,14.52,14.209,14.385,1920430,0
+COTY.US,D,20130724,000000,14.489,14.52,14.267,14.445,442976,0
+COTY.US,D,20130725,000000,14.385,14.67,14.309,14.631,882009,0
+COTY.US,D,20130726,000000,14.606,14.623,14.337,14.428,369647,0
+COTY.US,D,20130729,000000,14.378,14.555,14.259,14.52,475810,0
+COTY.US,D,20130730,000000,14.546,14.58,14.345,14.445,629689,0
+COTY.US,D,20130731,000000,14.464,14.589,14.354,14.495,345485,0
+COTY.US,D,20130801,000000,14.564,14.662,14.437,14.564,687520,0
+COTY.US,D,20130802,000000,14.623,14.64,14.393,14.555,409570,0
+COTY.US,D,20130805,000000,14.546,14.791,14.48,14.741,2344299,0
+COTY.US,D,20130806,000000,14.725,14.96,14.57,14.765,2018332,0
+COTY.US,D,20130807,000000,14.69,14.757,14.419,14.57,950979,0
+COTY.US,D,20130808,000000,14.57,14.64,14.039,14.175,1512628,0
+COTY.US,D,20130809,000000,14.141,14.428,14.085,14.287,452156,0
+COTY.US,D,20130812,000000,14.209,14.378,14.209,14.3,327538,0
+COTY.US,D,20130813,000000,14.277,14.393,13.956,13.99,602611,0
+COTY.US,D,20130814,000000,13.93,14.132,13.771,14.132,880523,0
+COTY.US,D,20130815,000000,14.168,14.393,13.871,14.329,724568,0
+COTY.US,D,20130816,000000,14.252,14.337,14.115,14.242,283177,0
+COTY.US,D,20130819,000000,14.329,14.337,14.217,14.329,130223,0
+COTY.US,D,20130820,000000,14.319,14.354,14.252,14.329,271120,0
+COTY.US,D,20130821,000000,14.402,14.402,14.185,14.2,281867,0
+COTY.US,D,20130822,000000,14.3,14.3,14.092,14.15,300577,0
+COTY.US,D,20130823,000000,14.168,14.217,13.915,13.983,272050,0
+COTY.US,D,20130826,000000,13.956,14.085,13.915,13.938,183540,0
+COTY.US,D,20130827,000000,13.853,13.924,13.314,13.417,618071,0
+COTY.US,D,20130828,000000,13.459,13.459,12.912,13.182,772369,0
+COTY.US,D,20130829,000000,13.157,13.499,13.047,13.499,677258,0
+COTY.US,D,20130830,000000,13.639,13.963,13.538,13.921,494125,0
+COTY.US,D,20130903,000000,13.744,13.795,13.546,13.61,318155,0
+COTY.US,D,20130904,000000,13.619,13.688,13.509,13.67,270800,0
+COTY.US,D,20130905,000000,13.652,13.661,13.424,13.499,1236719,0
+COTY.US,D,20130906,000000,13.473,13.6,13.266,13.321,339126,0
+COTY.US,D,20130909,000000,13.29,13.33,13.013,13.121,583446,0
+COTY.US,D,20130910,000000,13.098,13.196,12.951,13.021,1075971,0
+COTY.US,D,20130911,000000,12.977,13.069,12.887,13.013,793930,0
+COTY.US,D,20130912,000000,13.029,13.059,12.942,12.995,820152,0
+COTY.US,D,20130913,000000,13.054,13.424,13.047,13.382,1412278,0
+COTY.US,D,20130916,000000,13.442,13.78,13.34,13.703,1391282,0
+COTY.US,D,20130917,000000,13.703,13.897,12.641,13.19,5090721,0
+COTY.US,D,20130918,000000,12.826,13.147,12.826,13.121,2375184,0
+COTY.US,D,20130919,000000,13.121,13.33,12.951,13.275,2723397,0
+COTY.US,D,20130920,000000,13.221,13.367,13.038,13.367,1150667,0
+COTY.US,D,20130923,000000,13.284,13.451,13.079,13.266,1876222,0
+COTY.US,D,20130924,000000,13.19,13.284,12.191,13.19,3347157,0
+COTY.US,D,20130925,000000,13.196,13.297,12.961,13.079,316874,0
+COTY.US,D,20130926,000000,13.021,13.367,12.977,13.174,549079,0
+COTY.US,D,20130927,000000,13.111,13.483,12.977,13.473,1026085,0
+COTY.US,D,20130930,000000,13.52,14.047,13.51,13.843,5738942,0
+COTY.US,D,20131001,000000,13.744,13.815,13.34,13.519,1205404,0
+COTY.US,D,20131002,000000,13.924,13.924,13.424,13.546,1142948,0
+COTY.US,D,20131003,000000,13.661,13.661,13.41,13.509,1909000,0
+COTY.US,D,20131004,000000,13.575,13.59,13.424,13.491,717315,0
+COTY.US,D,20131007,000000,13.499,13.536,13.212,13.491,1268713,0
+COTY.US,D,20131008,000000,13.433,13.536,13.374,13.424,1196969,0
+COTY.US,D,20131009,000000,13.367,13.52,13.108,13.492,561272,0
+COTY.US,D,20131010,000000,13.569,13.792,13.547,13.655,978249,0
+COTY.US,D,20131011,000000,13.691,14.047,13.691,13.972,3193298,0
+COTY.US,D,20131014,000000,13.928,14.108,13.783,13.921,636121,0
+COTY.US,D,20131015,000000,13.811,13.997,13.603,13.665,1319536,0
+COTY.US,D,20131016,000000,13.639,13.895,13.639,13.801,971499,0
+COTY.US,D,20131017,000000,13.783,13.834,13.665,13.792,382224,0
+COTY.US,D,20131018,000000,13.912,14.014,13.758,13.912,694439,0
+COTY.US,D,20131021,000000,13.936,14.092,13.792,13.928,609480,0
+COTY.US,D,20131022,000000,13.963,14.115,13.716,13.74,754583,0
+COTY.US,D,20131023,000000,13.758,13.886,13.647,13.758,374837,0
+COTY.US,D,20131024,000000,13.783,13.868,13.348,13.631,861522,0
+COTY.US,D,20131025,000000,13.577,13.665,13.367,13.622,1045162,0
+COTY.US,D,20131028,000000,13.561,13.665,13.256,13.538,1909947,0
+COTY.US,D,20131029,000000,13.529,13.631,13.381,13.424,756874,0
+COTY.US,D,20131030,000000,13.492,13.593,13.39,13.451,909170,0
+COTY.US,D,20131031,000000,13.451,13.561,12.921,13.134,1164525,0
+COTY.US,D,20131101,000000,13.108,13.288,12.936,13.246,596247,0
+COTY.US,D,20131104,000000,13.228,13.4,13.016,13.161,1084905,0
+COTY.US,D,20131105,000000,13.187,13.187,12.843,13.049,873875,0
+COTY.US,D,20131106,000000,13.023,13.218,12.989,13.153,1367141,0
+COTY.US,D,20131107,000000,13.125,13.834,12.493,12.904,2736877,0
+COTY.US,D,20131108,000000,12.861,12.999,12.648,12.801,2027377,0
+COTY.US,D,20131111,000000,12.835,13.033,12.768,12.999,673277,0
+COTY.US,D,20131112,000000,13.033,13.049,12.809,13.033,681513,0
+COTY.US,D,20131113,000000,12.972,13.218,12.861,13.187,778924,0
+COTY.US,D,20131114,000000,13.21,13.367,13.033,13.348,737336,0
+COTY.US,D,20131115,000000,13.236,13.647,13.116,13.433,2372585,0
+COTY.US,D,20131118,000000,13.417,13.529,13.187,13.228,1770080,0
+COTY.US,D,20131119,000000,13.161,13.374,13.161,13.273,542762,0
+COTY.US,D,20131120,000000,13.367,13.561,13.064,13.161,893782,0
+COTY.US,D,20131121,000000,13.194,13.775,13.161,13.577,766177,0
+COTY.US,D,20131122,000000,13.674,13.767,13.484,13.74,597385,0
+COTY.US,D,20131125,000000,13.758,13.878,13.716,13.827,366171,0
+COTY.US,D,20131126,000000,13.748,13.997,13.748,13.827,542596,0
+COTY.US,D,20131127,000000,13.912,14.201,13.858,14.108,492355,0
+COTY.US,D,20131129,000000,13.843,14.244,13.834,14.022,538370,0
+COTY.US,D,20131202,000000,13.99,14.076,13.706,13.767,605046,0
+COTY.US,D,20131203,000000,13.697,13.981,13.561,13.834,787124,0
+COTY.US,D,20131204,000000,13.843,13.843,13.529,13.716,365415,0
+COTY.US,D,20131205,000000,13.716,13.758,13.665,13.706,247190,0
+COTY.US,D,20131206,000000,13.758,13.758,13.144,13.296,986203,0
+COTY.US,D,20131209,000000,13.374,13.433,13.093,13.4,675287,0
+COTY.US,D,20131210,000000,13.374,13.41,13.134,13.264,772034,0
+COTY.US,D,20131211,000000,13.273,13.433,13.17,13.282,763423,0
+COTY.US,D,20131212,000000,13.21,13.367,13.2,13.348,401152,0
+COTY.US,D,20131213,000000,12.936,13.033,12.648,13.023,1882206,0
+COTY.US,D,20131216,000000,13.064,13.125,12.818,12.954,1446932,0
+COTY.US,D,20131217,000000,12.928,13.042,12.843,12.861,491403,0
+COTY.US,D,20131218,000000,12.851,12.945,12.801,12.889,498742,0
+COTY.US,D,20131219,000000,12.851,12.98,12.809,12.964,429187,0
+COTY.US,D,20131220,000000,12.936,13.016,12.768,12.904,849734,0
+COTY.US,D,20131223,000000,12.989,13.016,12.639,12.861,1919327,0
+COTY.US,D,20131224,000000,12.801,13.023,12.785,12.827,359906,0
+COTY.US,D,20131226,000000,12.88,12.989,12.785,12.801,328038,0
+COTY.US,D,20131227,000000,12.98,13.296,12.897,13.228,1204912,0
+COTY.US,D,20131230,000000,13.17,13.246,12.921,13.161,666175,0
+COTY.US,D,20131231,000000,13.17,13.313,13.023,13.023,564111,0
+COTY.US,D,20140102,000000,13.042,13.339,12.945,13.296,917834,0
+COTY.US,D,20140103,000000,13.273,13.474,13.246,13.304,544654,0
+COTY.US,D,20140106,000000,13.313,13.4,12.851,12.98,982847,0
+COTY.US,D,20140107,000000,12.861,13.101,12.758,12.972,583983,0
+COTY.US,D,20140108,000000,12.904,13.023,12.689,12.897,813242,0
+COTY.US,D,20140109,000000,12.964,13.064,12.801,12.945,671136,0
+COTY.US,D,20140110,000000,12.954,12.98,12.792,12.945,303698,0
+COTY.US,D,20140113,000000,12.871,13.007,12.785,12.835,535632,0
+COTY.US,D,20140114,000000,12.897,13.007,12.809,12.928,414409,0
+COTY.US,D,20140115,000000,12.871,13.108,12.818,13.064,509405,0
+COTY.US,D,20140116,000000,12.999,13.288,12.921,13.178,787751,0
+COTY.US,D,20140117,000000,12.742,12.785,12.469,12.562,1753827,0
+COTY.US,D,20140121,000000,12.528,12.587,12.193,12.307,1449070,0
+COTY.US,D,20140122,000000,12.136,12.358,11.974,12.315,1305291,0
+COTY.US,D,20140123,000000,12.127,12.407,11.676,12.358,1848914,0
+COTY.US,D,20140124,000000,12.322,12.375,11.615,11.878,1486867,0
+COTY.US,D,20140127,000000,11.827,12.264,11.512,11.598,1659525,0
+COTY.US,D,20140128,000000,11.76,11.965,11.606,11.863,1314874,0
+COTY.US,D,20140129,000000,11.707,11.777,11.443,11.451,1232972,0
+COTY.US,D,20140130,000000,11.451,11.733,11.428,11.53,736030,0
+COTY.US,D,20140131,000000,11.46,11.676,11.4,11.521,940590,0
+COTY.US,D,20140203,000000,11.486,11.811,11.214,11.352,1425986,0
+COTY.US,D,20140204,000000,12.213,12.331,11.069,11.46,2232928,0
+COTY.US,D,20140205,000000,11.428,11.478,10.958,11.41,1302259,0
+COTY.US,D,20140206,000000,11.716,11.76,11.374,11.537,995083,0
+COTY.US,D,20140207,000000,11.537,11.64,11.264,11.315,635451,0
+COTY.US,D,20140210,000000,11.315,11.41,11.229,11.315,559807,0
+COTY.US,D,20140211,000000,11.315,11.367,11.239,11.315,726005,0
+COTY.US,D,20140212,000000,11.204,11.53,11.204,11.46,652705,0
+COTY.US,D,20140213,000000,11.451,11.76,11.367,11.716,779004,0
+COTY.US,D,20140214,000000,11.982,13.236,11.982,12.587,3477930,0
+COTY.US,D,20140218,000000,12.587,12.664,12.041,12.117,1567159,0
+COTY.US,D,20140219,000000,12.041,12.193,11.939,12.05,753677,0
+COTY.US,D,20140220,000000,12.358,12.716,12.153,12.426,1413213,0
+COTY.US,D,20140221,000000,12.416,12.639,12.288,12.358,723992,0
+COTY.US,D,20140224,000000,12.384,12.768,12.375,12.545,1171266,0
+COTY.US,D,20140225,000000,12.606,12.843,12.579,12.664,1329094,0
+COTY.US,D,20140226,000000,12.648,13.218,12.587,12.639,4765118,0
+COTY.US,D,20140227,000000,12.579,13.023,12.469,12.562,1126493,0
+COTY.US,D,20140228,000000,12.562,12.809,12.487,12.681,904056,0
+COTY.US,D,20140303,000000,12.639,12.914,12.606,12.735,754491,0
+COTY.US,D,20140304,000000,12.792,13.033,12.777,12.871,727753,0
+COTY.US,D,20140305,000000,12.897,13.042,12.706,12.818,846255,0
+COTY.US,D,20140306,000000,12.809,12.972,12.758,12.88,994141,0
+COTY.US,D,20140307,000000,12.809,13.492,12.792,13.339,2707480,0
+COTY.US,D,20140310,000000,13.32,13.593,13.064,13.538,1482656,0
+COTY.US,D,20140311,000000,13.474,13.492,12.904,12.989,1512757,0
+COTY.US,D,20140312,000000,12.98,13.39,12.914,13.194,1835458,0
+COTY.US,D,20140313,000000,13.256,13.313,12.871,13.007,903276,0
+COTY.US,D,20140314,000000,12.726,13.023,12.579,12.742,3053291,0
+COTY.US,D,20140317,000000,12.818,13.016,12.716,12.945,887926,0
+COTY.US,D,20140318,000000,12.928,13.033,12.88,12.989,1297083,0
+COTY.US,D,20140319,000000,12.921,13.042,12.785,12.861,1580938,0
+COTY.US,D,20140320,000000,12.809,12.897,12.726,12.843,764033,0
+COTY.US,D,20140321,000000,12.843,13.016,12.809,12.954,1439069,0
+COTY.US,D,20140324,000000,12.818,13.016,12.801,12.889,709834,0
+COTY.US,D,20140325,000000,12.897,12.98,12.716,12.835,875247,0
+COTY.US,D,20140326,000000,12.809,12.871,12.639,12.726,1058551,0
+COTY.US,D,20140327,000000,12.672,12.818,12.614,12.752,635695,0
+COTY.US,D,20140328,000000,12.768,12.851,12.716,12.801,812498,0
+COTY.US,D,20140331,000000,12.827,12.827,12.689,12.792,1554210,0
+COTY.US,D,20140401,000000,12.792,12.945,12.698,12.809,1646292,0
+COTY.US,D,20140402,000000,12.818,12.889,12.681,12.809,2245098,0
+COTY.US,D,20140403,000000,12.861,13.007,12.801,12.904,2051709,0
+COTY.US,D,20140404,000000,12.928,13.016,12.897,12.989,2186801,0
+COTY.US,D,20140407,000000,12.936,13.016,12.928,12.972,1232959,0
+COTY.US,D,20140408,000000,13.016,13.134,12.98,13.042,1117273,0
+COTY.US,D,20140409,000000,13.007,13.108,13.007,13.084,603642,0
+COTY.US,D,20140410,000000,13.108,13.39,13.023,13.264,695611,0
+COTY.US,D,20140411,000000,13.246,13.304,12.945,13.134,866804,0
+COTY.US,D,20140414,000000,13.228,13.442,13.144,13.313,1134432,0
+COTY.US,D,20140415,000000,13.433,13.474,13.236,13.329,1444683,0
+COTY.US,D,20140416,000000,13.424,13.474,13.273,13.451,962939,0
+COTY.US,D,20140417,000000,13.474,13.5,13.246,13.451,502798,0
+COTY.US,D,20140421,000000,13.424,13.484,13.296,13.374,352637,0
+COTY.US,D,20140422,000000,13.367,13.459,13.296,13.367,640113,0
+COTY.US,D,20140423,000000,13.417,13.52,13.329,13.459,857169,0
+COTY.US,D,20140424,000000,13.474,13.492,13.296,13.348,509724,0
+COTY.US,D,20140425,000000,13.236,13.41,13.228,13.348,896136,0
+COTY.US,D,20140428,000000,13.358,13.758,13.329,13.593,1454059,0
+COTY.US,D,20140429,000000,13.593,13.801,13.569,13.569,801358,0
+COTY.US,D,20140430,000000,13.593,13.716,13.529,13.706,1049365,0
+COTY.US,D,20140501,000000,13.655,13.82,13.51,13.697,881146,0
+COTY.US,D,20140502,000000,13.724,13.997,13.655,13.972,532753,0
+COTY.US,D,20140505,000000,13.963,13.963,13.674,13.792,471958,0
+COTY.US,D,20140506,000000,13.665,13.665,13.474,13.52,466246,0
+COTY.US,D,20140507,000000,13.51,13.613,13.4,13.561,615473,0
+COTY.US,D,20140508,000000,13.51,13.724,13.358,13.451,782175,0
+COTY.US,D,20140509,000000,13.474,13.622,13.4,13.417,776007,0
+COTY.US,D,20140512,000000,13.474,13.691,13.466,13.529,1810522,0
+COTY.US,D,20140513,000000,13.313,13.313,13.007,13.187,2811985,0
+COTY.US,D,20140514,000000,14.031,14.092,13.451,13.466,2644318,0
+COTY.US,D,20140515,000000,13.74,13.858,13.474,13.639,1429532,0
+COTY.US,D,20140516,000000,13.613,13.775,13.459,13.73,2278446,0
+COTY.US,D,20140519,000000,13.665,13.843,13.577,13.834,871905,0
+COTY.US,D,20140520,000000,13.767,13.858,13.716,13.834,607990,0
+COTY.US,D,20140521,000000,13.878,13.921,13.724,13.811,621227,0
+COTY.US,D,20140522,000000,13.834,14.076,13.748,14.031,873026,0
+COTY.US,D,20140523,000000,13.912,14.039,13.904,13.99,492437,0
+COTY.US,D,20140527,000000,13.963,14.186,13.904,14.161,841692,0
+COTY.US,D,20140528,000000,14.161,14.218,14.085,14.123,547986,0
+COTY.US,D,20140529,000000,14.151,14.195,14.085,14.098,447403,0
+COTY.US,D,20140530,000000,14.022,14.27,14.005,14.244,594461,0
+COTY.US,D,20140602,000000,14.201,14.302,14.108,14.186,353737,0
+COTY.US,D,20140603,000000,14.322,14.476,14.142,14.441,1297544,0
+COTY.US,D,20140604,000000,14.302,14.449,14.261,14.449,674602,0
+COTY.US,D,20140605,000000,14.501,14.501,14.227,14.424,729440,0
+COTY.US,D,20140606,000000,14.517,15.302,14.517,15.243,1648961,0
+COTY.US,D,20140609,000000,15.765,16.184,15.029,15.201,1659367,0
+COTY.US,D,20140610,000000,15.253,15.289,14.765,14.892,1099650,0
+COTY.US,D,20140611,000000,14.151,14.825,14.142,14.706,961757,0
+COTY.US,D,20140612,000000,14.66,14.774,14.509,14.613,742344,0
+COTY.US,D,20140613,000000,14.568,14.765,14.424,14.613,1065406,0
+COTY.US,D,20140616,000000,14.669,14.669,14.449,14.492,789929,0
+COTY.US,D,20140617,000000,14.476,14.568,14.397,14.568,789767,0
+COTY.US,D,20140618,000000,14.561,14.648,14.492,14.621,404395,0
+COTY.US,D,20140619,000000,14.706,14.842,14.621,14.834,511496,0
+COTY.US,D,20140620,000000,14.774,14.783,14.441,14.459,1127841,0
+COTY.US,D,20140623,000000,14.501,14.534,14.186,14.485,989413,0
+COTY.US,D,20140624,000000,14.534,14.586,14.236,14.302,828389,0
+COTY.US,D,20140625,000000,14.534,14.534,14.236,14.356,629195,0
+COTY.US,D,20140626,000000,14.348,14.441,14.195,14.364,467545,0
+COTY.US,D,20140627,000000,14.331,14.424,14.098,14.382,1357414,0
+COTY.US,D,20140630,000000,14.459,14.669,14.312,14.629,882410,0
+COTY.US,D,20140701,000000,14.724,14.97,14.706,14.936,1297535,0
+COTY.US,D,20140702,000000,14.936,15.319,14.92,15.201,1054686,0
+COTY.US,D,20140703,000000,15.192,15.499,15.108,15.499,1004067,0
+COTY.US,D,20140707,000000,15.423,15.423,15.253,15.372,499049,0
+COTY.US,D,20140708,000000,15.365,15.457,15.21,15.337,1138930,0
+COTY.US,D,20140709,000000,15.28,15.319,14.996,15.302,1241727,0
+COTY.US,D,20140710,000000,15.227,15.311,15.082,15.218,1809340,0
+COTY.US,D,20140711,000000,15.218,15.218,14.92,14.936,543554,0
+COTY.US,D,20140714,000000,15.016,15.016,14.66,14.679,1950263,0
+COTY.US,D,20140715,000000,14.697,14.979,14.697,14.962,563639,0
+COTY.US,D,20140716,000000,15.054,15.158,14.851,14.851,379444,0
+COTY.US,D,20140717,000000,14.825,14.927,14.613,14.783,355383,0
+COTY.US,D,20140718,000000,14.817,14.887,14.679,14.791,383861,0
+COTY.US,D,20140721,000000,14.749,14.749,14.501,14.669,397780,0
+COTY.US,D,20140722,000000,14.715,14.791,14.476,14.783,567291,0
+COTY.US,D,20140723,000000,14.817,14.887,14.648,14.757,268518,0
+COTY.US,D,20140724,000000,14.783,14.791,14.517,14.613,234167,0
+COTY.US,D,20140725,000000,14.621,14.679,14.517,14.629,245748,0
+COTY.US,D,20140728,000000,14.655,14.655,14.501,14.517,452096,0
+COTY.US,D,20140729,000000,14.517,14.561,14.469,14.517,780429,0
+COTY.US,D,20140730,000000,14.568,14.638,14.469,14.525,358591,0
+COTY.US,D,20140731,000000,14.459,14.706,14.397,14.613,736031,0
+COTY.US,D,20140801,000000,14.605,14.715,14.302,14.501,568455,0
+COTY.US,D,20140804,000000,14.534,14.774,14.459,14.697,399570,0
+COTY.US,D,20140805,000000,14.679,14.825,14.595,14.783,498748,0
+COTY.US,D,20140806,000000,14.749,14.945,14.749,14.892,394126,0
+COTY.US,D,20140807,000000,14.887,14.936,14.517,14.561,746822,0
+COTY.US,D,20140808,000000,14.492,14.825,14.459,14.799,567230,0
+COTY.US,D,20140811,000000,14.825,15.099,14.783,15.047,455281,0
+COTY.US,D,20140812,000000,15.024,15.099,14.91,15.006,391730,0
+COTY.US,D,20140813,000000,15.016,15.125,14.927,14.996,241044,0
+COTY.US,D,20140814,000000,15.016,15.262,14.927,15.047,555739,0
+COTY.US,D,20140815,000000,15.037,15.243,15.029,15.243,442339,0
+COTY.US,D,20140818,000000,15.218,15.346,15.133,15.302,468182,0
+COTY.US,D,20140819,000000,15.236,15.585,15.236,15.382,496208,0
+COTY.US,D,20140820,000000,15.372,15.508,15.184,15.337,410800,0
+COTY.US,D,20140821,000000,15.346,15.517,15.227,15.449,707290,0
+COTY.US,D,20140822,000000,15.449,15.758,15.294,15.671,884794,0
+COTY.US,D,20140825,000000,15.68,15.771,15.415,15.569,524652,0
+COTY.US,D,20140826,000000,15.526,15.578,15.346,15.389,627970,0
+COTY.US,D,20140827,000000,15.356,15.526,15.271,15.382,734895,0
+COTY.US,D,20140828,000000,14.577,15.158,14.552,14.851,1732918,0
+COTY.US,D,20140829,000000,14.724,14.887,14.406,14.679,1295422,0
+COTY.US,D,20140902,000000,14.679,14.825,14.517,14.706,2530917,0
+COTY.US,D,20140903,000000,14.732,14.842,14.669,14.706,600262,0
+COTY.US,D,20140904,000000,14.749,14.765,14.605,14.679,382493,0
+COTY.US,D,20140905,000000,14.66,14.817,14.517,14.774,789305,0
+COTY.US,D,20140908,000000,14.356,14.825,14.244,14.741,1226864,0
+COTY.US,D,20140909,000000,14.655,14.799,14.595,14.648,1082908,0
+COTY.US,D,20140910,000000,14.669,14.834,14.568,14.791,883521,0
+COTY.US,D,20140911,000000,14.741,14.996,14.621,14.996,1037794,0
+COTY.US,D,20140912,000000,14.954,15.108,14.842,14.996,1014375,0
+COTY.US,D,20140915,000000,14.887,14.962,14.825,14.842,943074,0
+COTY.US,D,20140916,000000,14.887,14.892,14.689,14.715,737342,0
+COTY.US,D,20140917,000000,14.706,15.024,14.66,14.979,896696,0
+COTY.US,D,20140918,000000,15.091,15.141,14.927,15.117,542185,0
+COTY.US,D,20140919,000000,14.469,15.006,14.364,14.927,2006319,0
+COTY.US,D,20140922,000000,14.954,15.029,14.732,14.799,765814,0
+COTY.US,D,20140923,000000,14.749,14.86,14.629,14.757,813649,0
+COTY.US,D,20140924,000000,14.741,14.91,14.561,14.808,666220,0
+COTY.US,D,20140925,000000,14.765,14.774,14.441,14.517,618567,0
+COTY.US,D,20140926,000000,14.476,14.679,14.382,14.621,962558,0
+COTY.US,D,20140929,000000,14.257,14.613,14.164,14.467,1280959,0
+COTY.US,D,20140930,000000,14.421,14.508,14.249,14.3,1506948,0
+COTY.US,D,20141001,000000,14.249,14.292,13.937,14.145,1404778,0
+COTY.US,D,20141002,000000,14.109,14.18,13.819,13.858,1708210,0
+COTY.US,D,20141003,000000,13.858,14.024,13.722,13.791,1707811,0
+COTY.US,D,20141006,000000,13.868,13.904,13.599,13.773,1099977,0
+COTY.US,D,20141007,000000,13.722,14.257,13.627,14.087,1417053,0
+COTY.US,D,20141008,000000,14.37,14.499,14.049,14.19,1134503,0
+COTY.US,D,20141009,000000,14.145,14.379,13.997,14.039,626720,0
+COTY.US,D,20141010,000000,14.039,14.126,13.937,14.049,800757,0
+COTY.US,D,20141013,000000,13.997,14.265,13.912,14.007,1000945,0
+COTY.US,D,20141014,000000,14.033,14.345,13.997,14.18,903885,0
+COTY.US,D,20141015,000000,14.016,14.19,13.756,14.145,876867,0
+COTY.US,D,20141016,000000,14.049,14.491,14.024,14.3,850430,0
+COTY.US,D,20141017,000000,14.345,14.467,14.109,14.19,535496,0
+COTY.US,D,20141020,000000,14.164,14.285,13.963,14.18,1157391,0
+COTY.US,D,20141021,000000,14.223,14.613,14.145,14.354,729562,0
+COTY.US,D,20141022,000000,14.337,14.516,14.308,14.337,405517,0
+COTY.US,D,20141023,000000,14.439,14.508,14.155,14.172,586440,0
+COTY.US,D,20141024,000000,14.164,14.257,14.024,14.101,471516,0
+COTY.US,D,20141027,000000,14.079,14.337,13.99,14.265,566907,0
+COTY.US,D,20141028,000000,14.257,14.404,14.257,14.337,377343,0
+COTY.US,D,20141029,000000,14.3,14.43,13.929,14.093,1369131,0
+COTY.US,D,20141030,000000,14.117,14.117,13.85,14.016,802596,0
+COTY.US,D,20141031,000000,14.404,14.467,14.214,14.345,2114757,0
+COTY.US,D,20141103,000000,14.361,14.983,14.361,14.785,1882268,0
+COTY.US,D,20141104,000000,14.792,14.896,14.257,14.516,1726282,0
+COTY.US,D,20141105,000000,14.576,15.033,14.439,14.89,2129967,0
+COTY.US,D,20141106,000000,14.827,15.555,14.648,15.492,1681141,0
+COTY.US,D,20141107,000000,15.06,15.987,15.06,15.863,2298033,0
+COTY.US,D,20141110,000000,15.987,16.399,15.943,16.262,2217113,0
+COTY.US,D,20141111,000000,16.245,16.481,16.045,16.159,1370946,0
+COTY.US,D,20141112,000000,16.124,16.763,16.074,16.72,1516551,0
+COTY.US,D,20141113,000000,16.737,16.936,16.703,16.806,1459931,0
+COTY.US,D,20141114,000000,16.763,16.901,16.424,16.549,1222631,0
+COTY.US,D,20141117,000000,16.487,16.737,16.385,16.399,1079825,0
+COTY.US,D,20141118,000000,16.416,16.747,16.393,16.529,1140840,0
+COTY.US,D,20141119,000000,16.798,16.936,16.591,16.798,1799585,0
+COTY.US,D,20141120,000000,16.685,17.283,16.685,17.065,1658260,0
+COTY.US,D,20141121,000000,17.188,17.283,17.03,17.188,1276980,0
+COTY.US,D,20141124,000000,17.17,17.238,16.98,17.143,1176201,0
+COTY.US,D,20141125,000000,17.17,17.413,17.17,17.403,1385825,0
+COTY.US,D,20141126,000000,17.368,17.558,17.256,17.274,683338,0
+COTY.US,D,20141128,000000,17.283,17.644,17.188,17.49,877356,0
+COTY.US,D,20141201,000000,17.515,17.618,17.213,17.481,1177142,0
+COTY.US,D,20141202,000000,17.53,17.627,17.274,17.359,1292952,0
+COTY.US,D,20141203,000000,17.341,17.464,17.22,17.283,2480104,0
+COTY.US,D,20141204,000000,17.318,17.42,17.092,17.238,2505230,0
+COTY.US,D,20141205,000000,17.283,17.53,17.274,17.455,1188387,0
+COTY.US,D,20141208,000000,17.428,17.507,17.238,17.247,1781670,0
+COTY.US,D,20141209,000000,17.143,17.413,17.143,17.274,739768,0
+COTY.US,D,20141210,000000,17.291,17.413,17.161,17.213,1200861,0
+COTY.US,D,20141211,000000,17.291,17.507,17.247,17.341,746195,0
+COTY.US,D,20141212,000000,17.274,17.403,17.039,17.074,1419612,0
+COTY.US,D,20141215,000000,17.274,17.283,16.806,16.814,2063211,0
+COTY.US,D,20141216,000000,16.539,16.886,16.502,16.512,2016793,0
+COTY.US,D,20141217,000000,16.502,17.039,16.502,16.971,1354913,0
+COTY.US,D,20141218,000000,17.092,17.332,17.048,17.318,1650022,0
+COTY.US,D,20141219,000000,17.377,17.507,17.134,17.326,1405572,0
+COTY.US,D,20141222,000000,17.318,17.464,17.238,17.332,653871,0
+COTY.US,D,20141223,000000,17.413,17.635,17.349,17.515,751325,0
+COTY.US,D,20141224,000000,17.53,17.956,17.53,17.861,556575,0
+COTY.US,D,20141226,000000,17.931,18.121,17.913,18.044,556035,0
+COTY.US,D,20141229,000000,18.025,18.129,17.704,18.044,583333,0
+COTY.US,D,20141230,000000,18.006,18.145,17.981,18.006,558295,0
+COTY.US,D,20141231,000000,18.05,18.137,17.852,17.852,465234,0
+COTY.US,D,20150102,000000,17.941,18.199,17.595,17.653,793897,0
+COTY.US,D,20150105,000000,17.627,17.852,17.515,17.602,851267,0
+COTY.US,D,20150106,000000,17.627,17.68,17.368,17.472,2176199,0
+COTY.US,D,20150107,000000,17.515,17.688,17.413,17.53,1378695,0
+COTY.US,D,20150108,000000,17.567,17.852,17.436,17.68,786006,0
+COTY.US,D,20150109,000000,17.68,17.714,17.074,17.161,1270778,0
+COTY.US,D,20150112,000000,17.188,17.229,16.521,16.694,1447059,0
+COTY.US,D,20150113,000000,16.798,16.893,16.195,16.434,2195297,0
+COTY.US,D,20150114,000000,16.236,16.399,16.055,16.341,1259061,0
+COTY.US,D,20150115,000000,16.341,16.539,16.254,16.358,934455,0
+COTY.US,D,20150116,000000,16.377,16.472,16.02,16.168,1159897,0
+COTY.US,D,20150120,000000,16.15,16.254,15.84,16.175,1126283,0
+COTY.US,D,20150121,000000,16.175,16.407,16.082,16.227,751464,0
+COTY.US,D,20150122,000000,16.634,16.703,16.296,16.529,1159291,0
+COTY.US,D,20150123,000000,16.529,16.599,16.304,16.377,807605,0
+COTY.US,D,20150126,000000,16.393,16.877,16.377,16.72,1254192,0
+COTY.US,D,20150127,000000,16.539,16.685,16.463,16.502,1296844,0
+COTY.US,D,20150128,000000,16.106,16.481,16.003,16.175,1138794,0
+COTY.US,D,20150129,000000,16.202,16.747,16.202,16.694,1670885,0
+COTY.US,D,20150130,000000,16.574,16.747,16.367,16.434,2075612,0
+COTY.US,D,20150202,000000,16.434,16.599,16.289,16.599,1720825,0
+COTY.US,D,20150203,000000,16.549,16.936,16.549,16.936,1244189,0
+COTY.US,D,20150204,000000,16.901,17.065,16.35,16.358,2267591,0
+COTY.US,D,20150205,000000,16.832,18.492,16.434,18.353,5153155,0
+COTY.US,D,20150206,000000,18.629,19.01,18.517,18.904,3737247,0
+COTY.US,D,20150209,000000,18.934,19.381,18.881,19.139,3200666,0
+COTY.US,D,20150210,000000,19.166,19.225,18.949,18.959,2759508,0
+COTY.US,D,20150211,000000,18.975,19.054,18.904,18.968,1149181,0
+COTY.US,D,20150212,000000,18.94,19.303,18.94,19.036,1015794,0
+COTY.US,D,20150213,000000,19.01,19.27,18.975,19.036,1027002,0
+COTY.US,D,20150217,000000,19.122,19.399,19.063,19.261,1007250,0
+COTY.US,D,20150218,000000,19.312,19.364,19.216,19.27,474478,0
+COTY.US,D,20150219,000000,19.294,19.364,19.054,19.078,476051,0
+COTY.US,D,20150220,000000,19.097,19.261,19.002,19.207,647274,0
+COTY.US,D,20150223,000000,19.261,19.477,19.184,19.399,1107884,0
+COTY.US,D,20150224,000000,19.441,19.529,19.216,19.279,715748,0
+COTY.US,D,20150225,000000,19.261,19.399,19.234,19.364,320000,0
+COTY.US,D,20150226,000000,19.312,19.461,19.044,19.166,475998,0
+COTY.US,D,20150227,000000,19.184,19.563,19.105,19.529,647946,0
+COTY.US,D,20150302,000000,19.563,19.979,19.406,19.909,1202536,0
+COTY.US,D,20150303,000000,19.933,19.933,19.59,19.649,984501,0
+COTY.US,D,20150304,000000,19.631,19.848,19.563,19.605,922124,0
+COTY.US,D,20150305,000000,19.789,20.003,19.668,19.925,1130552,0
+COTY.US,D,20150306,000000,19.917,20.028,19.381,19.485,730596,0
+COTY.US,D,20150309,000000,19.52,20.056,19.52,20.01,823871,0
+COTY.US,D,20150310,000000,19.848,19.848,19.166,19.166,1254265,0
+COTY.US,D,20150311,000000,19.166,19.193,18.752,19.027,981491,0
+COTY.US,D,20150312,000000,19.166,19.451,19.087,19.424,826649,0
+COTY.US,D,20150313,000000,19.348,19.348,19.027,19.252,706059,0
+COTY.US,D,20150316,000000,19.252,19.381,19.097,19.348,1220239,0
+COTY.US,D,20150317,000000,19.225,19.848,19.225,19.84,1145018,0
+COTY.US,D,20150318,000000,19.892,20.322,19.753,20.083,1184712,0
+COTY.US,D,20150319,000000,20.091,20.15,19.831,19.989,739389,0
+COTY.US,D,20150320,000000,19.97,20.462,19.953,20.427,1221630,0
+COTY.US,D,20150323,000000,20.427,21.171,20.366,21.1,1178811,0
+COTY.US,D,20150324,000000,21.059,21.351,21.05,21.153,976516,0
+COTY.US,D,20150325,000000,21.222,21.291,21.015,21.059,1078126,0
+COTY.US,D,20150326,000000,20.617,20.737,20.211,20.705,2038091,0
+COTY.US,D,20150327,000000,20.677,21.135,20.575,21.015,1376477,0
+COTY.US,D,20150330,000000,21.059,21.231,20.823,20.895,960893,0
+COTY.US,D,20150331,000000,20.774,21.067,20.737,20.969,515338,0
+COTY.US,D,20150401,000000,20.988,21.059,20.696,20.921,962628,0
+COTY.US,D,20150402,000000,20.593,20.728,20.106,20.54,1415475,0
+COTY.US,D,20150406,000000,20.34,20.85,20.331,20.747,1136104,0
+COTY.US,D,20150407,000000,20.867,20.867,20.41,20.417,680188,0
+COTY.US,D,20150408,000000,20.479,20.583,20.1,20.427,1209592,0
+COTY.US,D,20150409,000000,20.427,20.487,20.126,20.308,689885,0
+COTY.US,D,20150410,000000,20.375,20.445,20.106,20.159,649930,0
+COTY.US,D,20150413,000000,20.194,20.437,20.126,20.322,915529,0
+COTY.US,D,20150414,000000,20.28,21.413,20.245,21.413,1348235,0
+COTY.US,D,20150415,000000,21.395,21.715,21.248,21.578,1308996,0
+COTY.US,D,20150416,000000,21.609,22.025,21.438,21.654,880188,0
+COTY.US,D,20150417,000000,21.533,21.707,21.431,21.663,1001978,0
+COTY.US,D,20150420,000000,21.82,22.259,21.74,21.775,1601678,0
+COTY.US,D,20150421,000000,21.922,21.992,21.673,21.74,1227753,0
+COTY.US,D,20150422,000000,21.81,21.81,21.516,21.57,717138,0
+COTY.US,D,20150423,000000,21.516,21.756,21.457,21.601,997579,0
+COTY.US,D,20150424,000000,21.707,21.765,21.395,21.413,672033,0
+COTY.US,D,20150427,000000,21.542,21.601,21.222,21.386,667172,0
+COTY.US,D,20150428,000000,21.351,21.395,21.118,21.171,600285,0
+COTY.US,D,20150429,000000,21.153,21.18,20.921,20.979,628754,0
+COTY.US,D,20150430,000000,20.955,20.955,20.546,20.661,1167468,0
+COTY.US,D,20150501,000000,20.747,21.205,20.728,21.197,449141,0
+COTY.US,D,20150504,000000,21.301,21.431,21.163,21.386,687310,0
+COTY.US,D,20150505,000000,21.421,21.457,21.171,21.301,1011236,0
+COTY.US,D,20150506,000000,21.386,21.421,20.719,20.929,1414033,0
+COTY.US,D,20150507,000000,21.413,22.155,21.319,21.326,3374008,0
+COTY.US,D,20150508,000000,21.601,21.715,20.556,20.627,3192020,0
+COTY.US,D,20150511,000000,20.696,20.783,20.211,20.471,2323825,0
+COTY.US,D,20150512,000000,20.41,20.556,20.228,20.395,1761774,0
+COTY.US,D,20150513,000000,20.385,20.531,20.228,20.331,1176379,0
+COTY.US,D,20150514,000000,20.395,21.213,20.106,20.686,2765099,0
+COTY.US,D,20150515,000000,20.737,20.791,20.479,20.487,618726,0
+COTY.US,D,20150518,000000,20.497,20.823,20.34,20.799,1278499,0
+COTY.US,D,20150519,000000,20.895,21.257,20.791,21.248,1385731,0
+COTY.US,D,20150520,000000,21.222,21.319,20.929,21.127,847019,0
+COTY.US,D,20150521,000000,21.075,21.18,20.911,21.059,621460,0
+COTY.US,D,20150522,000000,21.059,21.593,20.807,20.988,889837,0
+COTY.US,D,20150526,000000,21.075,21.238,20.859,21.222,1550233,0
+COTY.US,D,20150527,000000,21.309,21.593,21.171,21.489,994917,0
+COTY.US,D,20150528,000000,21.438,21.747,21.376,21.724,974187,0
+COTY.US,D,20150529,000000,21.681,21.81,21.498,21.542,911710,0
+COTY.US,D,20150601,000000,21.992,22.034,21.335,21.791,1258200,0
+COTY.US,D,20150602,000000,21.707,22.285,21.609,21.999,2542359,0
+COTY.US,D,20150603,000000,22.025,22.206,21.853,22.191,1014939,0
+COTY.US,D,20150604,000000,22.086,22.373,21.984,22.163,1180547,0
+COTY.US,D,20150605,000000,22.105,22.303,21.871,22.303,656295,0
+COTY.US,D,20150608,000000,22.25,22.388,21.992,22.043,1220819,0
+COTY.US,D,20150609,000000,22.008,22.293,22.008,22.241,974390,0
+COTY.US,D,20150610,000000,22.327,22.794,22.25,22.632,1155499,0
+COTY.US,D,20150611,000000,22.656,22.682,22.355,22.396,740308,0
+COTY.US,D,20150612,000000,22.431,22.725,22.346,22.699,1514307,0
+COTY.US,D,20150615,000000,22.614,22.725,22.373,22.511,1634084,0
+COTY.US,D,20150616,000000,25.974,27.038,25.378,26.857,12457356,0
+COTY.US,D,20150617,000000,26.553,27.038,26.044,26.976,4362266,0
+COTY.US,D,20150618,000000,27.047,27.426,26.622,26.707,2170487,0
+COTY.US,D,20150619,000000,26.707,27.609,26.615,27.357,3965666,0
+COTY.US,D,20150622,000000,27.434,27.546,26.985,27.167,2664880,0
+COTY.US,D,20150623,000000,26.622,27.617,26.475,27.48,3785202,0
+COTY.US,D,20150624,000000,27.505,27.718,27.201,27.609,1871098,0
+COTY.US,D,20150625,000000,27.686,27.832,27.315,27.763,1747038,0
+COTY.US,D,20150626,000000,27.876,28.127,27.756,28.037,2176389,0
+COTY.US,D,20150629,000000,27.816,28.03,27.65,27.842,1311667,0
+COTY.US,D,20150630,000000,28.111,28.186,27.584,27.625,2199697,0
+COTY.US,D,20150701,000000,27.686,28.273,27.556,28.238,1376360,0
+COTY.US,D,20150702,000000,28.229,28.229,27.746,27.962,1022232,0
+COTY.US,D,20150706,000000,27.807,28.159,27.599,27.848,1083797,0
+COTY.US,D,20150707,000000,27.926,27.926,27.442,27.77,1127428,0
+COTY.US,D,20150708,000000,27.704,27.918,27.211,27.236,748764,0
+COTY.US,D,20150709,000000,27.65,27.704,24.419,25.959,8599316,0
+COTY.US,D,20150710,000000,25.638,25.819,24.662,24.791,3600195,0
+COTY.US,D,20150713,000000,25.04,25.137,23.944,24.169,4885707,0
+COTY.US,D,20150714,000000,24.402,24.652,23.952,24.081,3155091,0
+COTY.US,D,20150715,000000,24.081,24.322,23.977,24.109,1985400,0
+COTY.US,D,20150716,000000,24.186,24.253,23.771,23.848,2132182,0
+COTY.US,D,20150717,000000,23.823,23.97,23.651,23.747,997118,0
+COTY.US,D,20150720,000000,23.717,24.186,23.622,23.848,1213991,0
+COTY.US,D,20150721,000000,23.892,23.944,23.313,23.348,1791362,0
+COTY.US,D,20150722,000000,23.383,23.806,23.313,23.598,1599829,0
+COTY.US,D,20150723,000000,23.364,23.892,23.364,23.513,1818211,0
+COTY.US,D,20150724,000000,23.615,23.642,23.012,23.07,1599481,0
+COTY.US,D,20150727,000000,22.976,23.158,22.846,22.909,1058452,0
+COTY.US,D,20150728,000000,22.909,23.183,22.837,22.976,930223,0
+COTY.US,D,20150729,000000,23.002,23.244,22.924,23.192,1450541,0
+COTY.US,D,20150730,000000,23.044,23.354,22.752,23.252,1490467,0
+COTY.US,D,20150731,000000,23.504,23.519,22.976,23.097,1216074,0
+COTY.US,D,20150803,000000,23.087,23.338,22.933,23.183,1233134,0
+COTY.US,D,20150804,000000,23.271,23.97,23.021,23.754,1378326,0
+COTY.US,D,20150805,000000,23.687,24.521,23.687,24.471,1489657,0
+COTY.US,D,20150806,000000,24.55,24.55,23.902,24.178,1502650,0
+COTY.US,D,20150807,000000,24.1,24.765,24.005,24.712,1978377,0
+COTY.US,D,20150810,000000,24.712,25.266,24.592,25.24,1496253,0
+COTY.US,D,20150811,000000,25.057,25.69,24.876,25.63,2682503,0
+COTY.US,D,20150812,000000,25.533,25.604,24.394,24.817,2051865,0
+COTY.US,D,20150813,000000,24.895,27.002,24.635,26.329,3285066,0
+COTY.US,D,20150814,000000,26.286,26.354,24.905,25.586,2311443,0
+COTY.US,D,20150817,000000,25.509,25.517,25.067,25.301,1019684,0
+COTY.US,D,20150818,000000,25.396,25.801,25.266,25.31,939945,0
+COTY.US,D,20150819,000000,25.274,25.614,24.905,25.104,1352052,0
+COTY.US,D,20150820,000000,24.652,25.188,24.41,24.8,1517547,0
+COTY.US,D,20150821,000000,24.514,24.747,24.386,24.454,1912065,0
+COTY.US,D,20150824,000000,23.598,24.394,23.41,23.977,2345606,0
+COTY.US,D,20150825,000000,24.214,24.834,23.558,23.875,2335747,0
+COTY.US,D,20150826,000000,24.236,24.55,23.911,24.471,1936946,0
+COTY.US,D,20150827,000000,24.575,25.231,24.427,24.981,1565225,0
+COTY.US,D,20150828,000000,25.048,26.061,24.963,26.044,1853736,0
+COTY.US,D,20150831,000000,25.836,26.448,25.577,26.188,1894589,0
+COTY.US,D,20150901,000000,24.566,25.257,24.22,24.497,2403798,0
+COTY.US,D,20150902,000000,24.705,25.085,24.31,24.791,2237841,0
+COTY.US,D,20150903,000000,24.885,25.386,24.825,24.937,2062858,0
+COTY.US,D,20150904,000000,24.765,25.057,24.721,24.876,1286669,0
+COTY.US,D,20150908,000000,25.248,25.327,24.6,24.825,2188771,0
+COTY.US,D,20150909,000000,25.173,25.67,24.911,24.963,1985324,0
+COTY.US,D,20150910,000000,24.92,25.024,24.471,24.566,2219464,0
+COTY.US,D,20150911,000000,24.55,25.473,24.253,25.378,1552962,0
+COTY.US,D,20150914,000000,24.643,24.765,23.797,24.332,2164120,0
+COTY.US,D,20150915,000000,24.005,24.99,23.977,24.842,1999439,0
+COTY.US,D,20150916,000000,24.905,25.048,24.444,24.885,1514307,0
+COTY.US,D,20150917,000000,24.937,25.614,24.895,25.248,1512376,0
+COTY.US,D,20150918,000000,24.981,24.981,24.349,24.463,1870519,0
+COTY.US,D,20150921,000000,24.635,24.911,24.09,24.116,1415359,0
+COTY.US,D,20150922,000000,23.892,23.995,23.348,23.495,2042953,0
+COTY.US,D,20150923,000000,23.565,23.875,23.41,23.45,1661050,0
+COTY.US,D,20150924,000000,23.374,23.548,22.89,23.252,2409301,0
+COTY.US,D,20150925,000000,23.304,23.598,23.175,23.217,1884870,0
+COTY.US,D,20150928,000000,23.122,23.304,22.266,22.276,2076384,0
+COTY.US,D,20150929,000000,21.788,22.469,21.727,22.303,2021196,0
+COTY.US,D,20150930,000000,22.738,23.656,22.695,23.61,1882751,0
+COTY.US,D,20151001,000000,23.723,24.013,23.437,23.96,1837825,0
+COTY.US,D,20151002,000000,23.542,23.617,22.939,23.461,1878969,0
+COTY.US,D,20151005,000000,23.61,24.79,23.561,24.429,2574971,0
+COTY.US,D,20151006,000000,23.985,24.485,23.706,23.768,1824530,0
+COTY.US,D,20151007,000000,23.481,23.585,22.974,23.209,1932144,0
+COTY.US,D,20151008,000000,23.237,23.944,23.192,23.881,1344905,0
+COTY.US,D,20151009,000000,23.881,24.536,23.673,24.39,1281410,0
+COTY.US,D,20151012,000000,23.838,25.058,23.838,24.92,1260515,0
+COTY.US,D,20151013,000000,24.816,25.313,24.677,24.833,1617094,0
+COTY.US,D,20151014,000000,24.623,25.041,24.117,24.16,1670499,0
+COTY.US,D,20151015,000000,24.09,24.728,23.706,24.685,1604601,0
+COTY.US,D,20151016,000000,24.606,25.19,24.606,24.875,1494922,0
+COTY.US,D,20151019,000000,24.764,24.955,24.501,24.867,1353957,0
+COTY.US,D,20151020,000000,24.798,25.548,24.798,25.234,1256759,0
+COTY.US,D,20151021,000000,25.234,25.601,23.916,24.476,2243531,0
+COTY.US,D,20151022,000000,24.562,24.929,24.352,24.501,2591702,0
+COTY.US,D,20151023,000000,24.649,25.156,24.649,24.946,1843557,0
+COTY.US,D,20151026,000000,24.894,25.278,24.772,24.937,1880002,0
+COTY.US,D,20151027,000000,24.894,25.048,24.421,24.78,1326107,0
+COTY.US,D,20151028,000000,24.851,25.443,24.598,25.058,1510507,0
+COTY.US,D,20151029,000000,25,25.461,24.867,25.25,1269837,0
+COTY.US,D,20151030,000000,25.305,25.461,24.99,25.26,1442318,0
+COTY.US,D,20151102,000000,25.305,26.264,25.218,25.881,2332172,0
+COTY.US,D,20151103,000000,25.723,26.395,25.513,25.836,2088241,0
+COTY.US,D,20151104,000000,25.62,26.405,25.347,26.134,2663851,0
+COTY.US,D,20151105,000000,25.678,25.678,23.568,24.623,5471069,0
+COTY.US,D,20151106,000000,24.231,25.47,24.231,24.867,4191376,0
+COTY.US,D,20151109,000000,24.588,24.981,24.004,24.816,1886267,0
+COTY.US,D,20151110,000000,24.772,26.116,24.668,26.071,2084800,0
+COTY.US,D,20151111,000000,26.088,26.839,26.021,26.491,2070931,0
+COTY.US,D,20151112,000000,26.248,26.569,25.434,25.461,1296197,0
+COTY.US,D,20151113,000000,25.373,25.47,24.946,25.018,1081309,0
+COTY.US,D,20151116,000000,24.429,24.58,23.34,24.058,3005889,0
+COTY.US,D,20151117,000000,24.031,24.031,23.087,23.122,2771062,0
+COTY.US,D,20151118,000000,23.29,23.568,22.757,23.542,1936157,0
+COTY.US,D,20151119,000000,23.617,23.994,23.183,23.403,1612166,0
+COTY.US,D,20151120,000000,23.515,24.303,23.444,23.683,1873238,0
+COTY.US,D,20151123,000000,23.602,24.554,23.602,24.372,1520249,0
+COTY.US,D,20151124,000000,24.38,24.911,24.303,24.745,1224566,0
+COTY.US,D,20151125,000000,25.067,25.714,24.981,25.234,1045553,0
+COTY.US,D,20151127,000000,25.296,25.427,25.077,25.25,410519,0
+COTY.US,D,20151130,000000,23.768,24.702,23.489,24.238,2544946,0
+COTY.US,D,20151201,000000,24.372,24.494,23.523,24.303,1961153,0
+COTY.US,D,20151202,000000,24.265,24.598,23.855,23.916,1655973,0
+COTY.US,D,20151203,000000,23.881,24.021,22.991,23.272,2016951,0
+COTY.US,D,20151204,000000,23.393,23.803,23.35,23.452,1742012,0
+COTY.US,D,20151207,000000,23.087,24.231,23.087,23.829,1825334,0
+COTY.US,D,20151208,000000,23.602,24.17,23.532,23.916,2337429,0
+COTY.US,D,20151209,000000,23.786,24.79,23.617,24.659,1625804,0
+COTY.US,D,20151210,000000,24.728,24.851,24.179,24.335,927623,0
+COTY.US,D,20151211,000000,24.031,24.554,23.183,23.306,951344,0
+COTY.US,D,20151214,000000,23.561,23.855,23.087,23.209,905134,0
+COTY.US,D,20151215,000000,23.508,23.925,23.366,23.838,913754,0
+COTY.US,D,20151216,000000,23.855,24.468,23.838,24.311,1513143,0
+COTY.US,D,20151217,000000,24.476,24.485,24.021,24.04,573720,0
+COTY.US,D,20151218,000000,24.031,24.081,23.245,23.393,2482369,0
+COTY.US,D,20151221,000000,23.768,23.89,23.29,23.542,742532,0
+COTY.US,D,20151222,000000,23.691,23.691,22.833,22.948,1407924,0
+COTY.US,D,20151223,000000,23.037,23.577,22.982,23.096,861953,0
+COTY.US,D,20151224,000000,23.037,23.299,22.948,23.037,338137,0
+COTY.US,D,20151228,000000,22.948,23.803,22.609,22.659,1047168,0
+COTY.US,D,20151229,000000,22.652,22.861,22.385,22.581,1446023,0
+COTY.US,D,20151230,000000,22.486,22.729,21.962,22.198,1433643,0
+COTY.US,D,20151231,000000,22.022,22.72,22.022,22.365,901301,0
+COTY.US,D,20160104,000000,22.005,22.21,21.438,21.769,1337458,0
+COTY.US,D,20160105,000000,21.702,22.241,21.115,21.76,1484284,0
+COTY.US,D,20160106,000000,21.448,21.58,20.916,21.091,1442029,0
+COTY.US,D,20160107,000000,20.671,20.916,20.384,20.479,753054,0
+COTY.US,D,20160108,000000,20.662,20.688,20.356,20.444,875021,0
+COTY.US,D,20160111,000000,20.287,20.61,19.109,19.851,2104734,0
+COTY.US,D,20160112,000000,20.131,20.338,19.066,20.2,2084187,0
+COTY.US,D,20160113,000000,20.033,20.112,19.413,19.693,2692643,0
+COTY.US,D,20160114,000000,19.678,19.911,19.198,19.318,1539391,0
+COTY.US,D,20160115,000000,19.022,19.328,18.743,19.013,2137826,0
+COTY.US,D,20160119,000000,19.59,19.807,18.962,19.152,1846992,0
+COTY.US,D,20160120,000000,18.986,20.261,18.849,20.023,2691471,0
+COTY.US,D,20160121,000000,20.191,20.541,19.257,19.59,1305185,0
+COTY.US,D,20160122,000000,19.867,20.32,19.509,19.983,1019844,0
+COTY.US,D,20160125,000000,19.851,20.297,19.267,19.59,2181241,0
+COTY.US,D,20160126,000000,19.983,20.409,19.605,20.208,1177455,0
+COTY.US,D,20160127,000000,20.164,20.653,19.955,20.261,1150403,0
+COTY.US,D,20160128,000000,20.462,20.636,20.173,20.462,952753,0
+COTY.US,D,20160129,000000,20.471,21.587,20.409,21.473,2294304,0
+COTY.US,D,20160201,000000,21.395,21.611,20.994,21.211,2054966,0
+COTY.US,D,20160202,000000,20.908,21.91,20.908,21.562,1731844,0
+COTY.US,D,20160203,000000,21.481,21.684,20.844,21.473,1666818,0
+COTY.US,D,20160204,000000,24.058,25.16,22.695,24.745,4562709,0
+COTY.US,D,20160205,000000,24.745,24.745,23.829,24.476,3364200,0
+COTY.US,D,20160208,000000,24.1,24.362,22.833,23.29,3119221,0
+COTY.US,D,20160209,000000,23.114,24.187,22.799,23.916,2911186,0
+COTY.US,D,20160210,000000,23.873,24.231,23.489,23.585,1616130,0
+COTY.US,D,20160211,000000,23.192,23.561,22.6,23.34,1286033,0
+COTY.US,D,20160212,000000,23.376,23.647,22.887,23.106,900442,0
+COTY.US,D,20160216,000000,23.209,23.673,23.052,23.561,779440,0
+COTY.US,D,20160217,000000,23.568,25.322,23.568,25.278,2822991,0
+COTY.US,D,20160218,000000,25.305,25.714,24.606,25.208,1801881,0
+COTY.US,D,20160219,000000,24.981,25.347,24.485,25.165,517247,0
+COTY.US,D,20160222,000000,25.25,25.539,24.937,25.138,1128638,0
+COTY.US,D,20160223,000000,25.181,25.181,24.429,25.067,1047170,0
+COTY.US,D,20160224,000000,25.041,25.661,24.659,25.661,918440,0
+COTY.US,D,20160225,000000,25.373,25.741,24.929,25.714,1213374,0
+COTY.US,D,20160226,000000,25.758,25.819,24.963,25.225,677650,0
+COTY.US,D,20160229,000000,25.018,25.4,24.614,24.851,924851,0
+COTY.US,D,20160301,000000,25.096,25.313,24.546,24.816,1094194,0
+COTY.US,D,20160302,000000,24.842,25.3,24.745,25.234,982373,0
+COTY.US,D,20160303,000000,25.242,25.427,24.352,24.526,1260023,0
+COTY.US,D,20160304,000000,24.598,25.025,23.753,24.1,1345351,0
+COTY.US,D,20160307,000000,24.09,24.197,23.35,23.944,1205891,0
+COTY.US,D,20160308,000000,23.838,24.238,23.698,24.117,975194,0
+COTY.US,D,20160309,000000,24.16,24.25,23.698,23.855,1353613,0
+COTY.US,D,20160310,000000,23.855,24.179,23.209,24.081,1318522,0
+COTY.US,D,20160311,000000,24.013,24.255,23.777,24.013,852200,0
+COTY.US,D,20160314,000000,23.994,24.362,23.706,23.733,816698,0
+COTY.US,D,20160315,000000,23.585,23.864,23.141,23.552,1051001,0
+COTY.US,D,20160316,000000,23.34,23.602,23.158,23.508,2090324,0
+COTY.US,D,20160317,000000,23.542,23.944,23.183,23.723,1056452,0
+COTY.US,D,20160318,000000,23.743,24.685,23.627,24.39,2114671,0
+COTY.US,D,20160321,000000,24.231,24.476,23.557,23.568,1125354,0
+COTY.US,D,20160322,000000,23.568,23.568,23.061,23.306,745209,0
+COTY.US,D,20160323,000000,23.322,23.498,22.991,23.096,426422,0
+COTY.US,D,20160324,000000,23.037,23.299,22.842,23.29,847242,0
+COTY.US,D,20160328,000000,23.444,23.75,23.29,23.673,834329,0
+COTY.US,D,20160329,000000,23.602,24.179,23.258,23.976,1100999,0
+COTY.US,D,20160330,000000,23.985,24.275,23.838,24.134,854187,0
+COTY.US,D,20160331,000000,23.985,24.316,23.714,24.285,1371930,0
+COTY.US,D,20160401,000000,24.285,25.33,24.074,25.305,1964417,0
+COTY.US,D,20160404,000000,25.313,25.451,24.677,25.119,1118129,0
+COTY.US,D,20160405,000000,24.86,25.018,24.631,24.772,834756,0
+COTY.US,D,20160406,000000,24.904,25.41,24.554,25.33,991972,0
+COTY.US,D,20160407,000000,25.138,25.356,24.867,25.225,809528,0
+COTY.US,D,20160408,000000,25.287,25.434,24.981,25.26,1071791,0
+COTY.US,D,20160411,000000,25.156,25.479,24.811,24.86,1039438,0
+COTY.US,D,20160412,000000,24.885,25.489,24.606,25.461,668496,0
+COTY.US,D,20160413,000000,25.872,26.134,25.62,26.011,896003,0
+COTY.US,D,20160414,000000,26.046,26.693,25.678,25.81,1710219,0
+COTY.US,D,20160415,000000,25.931,26.753,25.81,26.693,2762607,0
+COTY.US,D,20160418,000000,25.907,26.569,25.827,26.5,1488393,0
+COTY.US,D,20160419,000000,26.491,26.693,26.088,26.174,794447,0
+COTY.US,D,20160420,000000,26.192,26.248,25.931,26.144,562249,0
+COTY.US,D,20160421,000000,26.037,26.324,25.827,25.914,968092,0
+COTY.US,D,20160422,000000,25.741,25.941,24.92,25.749,1245517,0
+COTY.US,D,20160425,000000,25.506,26.183,25.356,26.001,1159236,0
+COTY.US,D,20160426,000000,26.124,26.124,25.661,25.853,736086,0
+COTY.US,D,20160427,000000,25.881,26.272,25.199,26.16,1012549,0
+COTY.US,D,20160428,000000,26.144,26.395,26.072,26.202,1366271,0
+COTY.US,D,20160429,000000,26.056,26.701,25.993,26.527,945352,0
+COTY.US,D,20160502,000000,26.867,27.576,26.351,27.1,2514137,0
+COTY.US,D,20160503,000000,26.629,26.787,24.606,24.736,4140251,0
+COTY.US,D,20160504,000000,24.429,24.833,23.618,23.803,2466359,0
+COTY.US,D,20160505,000000,23.691,23.925,23.385,23.552,2006440,0
+COTY.US,D,20160506,000000,23.366,23.855,23.317,23.437,1946542,0
+COTY.US,D,20160509,000000,23.437,23.542,23.043,23.209,771484,0
+COTY.US,D,20160510,000000,23.315,23.523,23.136,23.515,1746715,0
+COTY.US,D,20160511,000000,23.421,23.444,22.752,22.861,990510,0
+COTY.US,D,20160512,000000,22.878,23.718,22.214,22.572,1912691,0
+COTY.US,D,20160513,000000,22.496,22.833,22.076,22.25,738788,0
+COTY.US,D,20160516,000000,22.172,22.442,22.031,22.241,746386,0
+COTY.US,D,20160517,000000,22.241,22.926,22.162,22.686,2399538,0
+COTY.US,D,20160518,000000,22.609,22.748,22.017,22.067,784979,0
+COTY.US,D,20160519,000000,22.162,22.206,21.833,21.926,741765,0
+COTY.US,D,20160520,000000,22.076,22.076,21.657,21.997,2092400,0
+COTY.US,D,20160523,000000,21.962,22.635,21.727,22.496,1086158,0
+COTY.US,D,20160524,000000,22.496,23.019,22.496,22.738,655749,0
+COTY.US,D,20160525,000000,22.851,22.956,22.414,22.469,1083641,0
+COTY.US,D,20160526,000000,22.668,23,22.476,22.776,908255,0
+COTY.US,D,20160527,000000,22.897,23,22.519,22.913,726842,0
+COTY.US,D,20160531,000000,23.245,23.421,22.716,22.982,1482416,0
+COTY.US,D,20160601,000000,22.966,23.315,22.799,23.2,828418,0
+COTY.US,D,20160602,000000,23.237,23.561,23.07,23.413,680869,0
+COTY.US,D,20160603,000000,23.245,23.376,22.851,22.921,796476,0
+COTY.US,D,20160606,000000,23.061,23.452,22.809,23.421,1722309,0
+COTY.US,D,20160607,000000,22.948,23.437,22.948,23,927167,0
+COTY.US,D,20160608,000000,23.087,23.087,22.809,22.956,862632,0
+COTY.US,D,20160609,000000,22.861,23.34,22.708,23.315,819492,0
+COTY.US,D,20160610,000000,23.061,23.552,22.939,23.461,2035917,0
+COTY.US,D,20160613,000000,23.508,23.617,22.776,23,1622551,0
+COTY.US,D,20160614,000000,22.842,23.141,22.704,23.132,761991,0
+COTY.US,D,20160615,000000,23.122,23.43,22.948,23.037,1310070,0
+COTY.US,D,20160616,000000,22.991,23.299,22.851,22.907,1354171,0
+COTY.US,D,20160617,000000,22.956,23.253,22.757,22.907,1838832,0
+COTY.US,D,20160620,000000,22.966,23.366,22.956,22.974,667218,0
+COTY.US,D,20160621,000000,22.948,23.417,22.892,23.01,1079265,0
+COTY.US,D,20160622,000000,23.096,23.403,22.939,23.132,759570,0
+COTY.US,D,20160623,000000,23.175,23.437,23.114,23.322,677928,0
+COTY.US,D,20160624,000000,22.791,23.028,22.013,22.127,3291480,0
+COTY.US,D,20160627,000000,22.041,22.293,21.587,22.111,1627418,0
+COTY.US,D,20160628,000000,22.285,22.486,21.91,22.118,932839,0
+COTY.US,D,20160629,000000,22.136,22.809,22.118,22.433,645598,0
+COTY.US,D,20160630,000000,22.347,22.72,22.145,22.677,1270326,0
+COTY.US,D,20160701,000000,22.982,23.168,22.704,22.878,933641,0
+COTY.US,D,20160705,000000,22.644,23.245,22.452,22.842,741300,0
+COTY.US,D,20160706,000000,22.842,22.966,22.519,22.861,1292855,0
+COTY.US,D,20160707,000000,23.019,23.122,22.757,23.07,849154,0
+COTY.US,D,20160708,000000,23.158,23.794,22.974,23.683,1142688,0
+COTY.US,D,20160711,000000,23.515,23.777,23.489,23.637,545040,0
+COTY.US,D,20160712,000000,23.568,23.816,23.515,23.753,923625,0
+COTY.US,D,20160713,000000,23.873,23.951,23.647,23.794,607449,0
+COTY.US,D,20160714,000000,23.794,24.065,23.777,23.916,1009472,0
+COTY.US,D,20160715,000000,23.829,24.238,23.733,24.081,1114880,0
+COTY.US,D,20160718,000000,24.179,24.414,24.04,24.17,797675,0
+COTY.US,D,20160719,000000,23.994,24.081,23.733,23.82,451948,0
+COTY.US,D,20160720,000000,23.637,23.864,23.568,23.673,511225,0
+COTY.US,D,20160721,000000,23.561,23.683,23.209,23.227,801936,0
+COTY.US,D,20160722,000000,23.217,23.366,22.974,23.209,686003,0
+COTY.US,D,20160725,000000,23.315,23.523,23.15,23.299,538383,0
+COTY.US,D,20160726,000000,23.35,23.656,23.281,23.61,404119,0
+COTY.US,D,20160727,000000,23.542,23.665,23.187,23.35,366308,0
+COTY.US,D,20160728,000000,23.356,23.43,23.153,23.209,523182,0
+COTY.US,D,20160729,000000,23.183,23.508,23.141,23.444,564346,0
+COTY.US,D,20160801,000000,23.637,24.426,23.29,23.481,765037,0
+COTY.US,D,20160802,000000,23.508,23.838,23.331,23.437,530950,0
+COTY.US,D,20160803,000000,23.43,23.683,22.921,23.637,471468,0
+COTY.US,D,20160804,000000,23.89,24.245,23.656,23.723,1080549,0
+COTY.US,D,20160805,000000,23.838,24.197,23.838,24.117,1109613,0
+COTY.US,D,20160808,000000,24.126,24.937,24.09,24.439,1243321,0
+COTY.US,D,20160809,000000,24.734,24.815,24.366,24.366,1275990,0
+COTY.US,D,20160810,000000,24.453,24.92,24.363,24.666,900179,0
+COTY.US,D,20160811,000000,24.638,25.636,24.595,25.51,1126435,0
+COTY.US,D,20160812,000000,25.554,26.073,25.326,25.528,1771955,0
+COTY.US,D,20160815,000000,25.415,26.549,25.326,26.217,1732106,0
+COTY.US,D,20160816,000000,26.402,26.533,23.951,24.92,3170104,0
+COTY.US,D,20160817,000000,24.964,25.36,23.872,24.418,2721912,0
+COTY.US,D,20160818,000000,24.233,25.415,24.233,25.184,1976264,0
+COTY.US,D,20160819,000000,25.168,25.545,25.149,25.264,1946800,0
+COTY.US,D,20160822,000000,25.335,25.82,25.335,25.476,1132126,0
+COTY.US,D,20160823,000000,25.476,25.554,24.832,24.885,922712,0
+COTY.US,D,20160824,000000,24.904,25.027,24.453,24.507,810383,0
+COTY.US,D,20160825,000000,24.964,25.431,24.209,24.356,1500960,0
+COTY.US,D,20160826,000000,24.434,24.49,23.557,24.258,1727301,0
+COTY.US,D,20160829,000000,23.827,24.656,23.75,24.189,884093,0
+COTY.US,D,20160830,000000,24.41,24.532,23.85,24.031,1167193,0
+COTY.US,D,20160831,000000,24.049,24.066,23.67,23.75,1155610,0
+COTY.US,D,20160901,000000,23.475,23.615,22.514,22.655,3571046,0
+COTY.US,D,20160902,000000,22.905,23.44,22.102,23.292,3570886,0
+COTY.US,D,20160906,000000,23.465,23.465,22.691,22.806,3092142,0
+COTY.US,D,20160907,000000,22.876,22.912,21.916,22.117,4102124,0
+COTY.US,D,20160908,000000,22.32,22.32,21.578,21.837,4691665,0
+COTY.US,D,20160909,000000,21.739,21.739,21.295,21.369,4102105,0
+COTY.US,D,20160912,000000,21.756,21.783,21.235,21.633,4134732,0
+COTY.US,D,20160913,000000,21.432,21.59,21.158,21.272,6105839,0
+COTY.US,D,20160914,000000,21.202,21.406,21.1,21.228,9469249,0
+COTY.US,D,20160915,000000,21.228,21.475,21.228,21.439,9423374,0
+COTY.US,D,20160916,000000,21.351,21.597,21.313,21.573,12825425,0
+COTY.US,D,20160919,000000,21.862,21.933,21.052,21.167,14105092,0
+COTY.US,D,20160920,000000,21.13,21.359,20.999,21.228,23004257,0
+COTY.US,D,20160921,000000,21.235,21.355,20.772,21.017,25298673,0
+COTY.US,D,20160922,000000,21.017,21.13,20.452,20.911,21344718,0
+COTY.US,D,20160923,000000,20.999,21.148,20.603,20.612,16854860,0
+COTY.US,D,20160926,000000,20.929,20.98,20.295,20.772,21198075,0
+COTY.US,D,20160927,000000,20.78,21.017,20.542,20.664,22007332,0
+COTY.US,D,20160928,000000,21.095,21.148,20.752,20.99,45366029,0
+COTY.US,D,20160929,000000,21.061,21.104,20.337,20.337,25333601,0
+COTY.US,D,20160930,000000,20.645,20.938,20.373,20.708,77715314,0
+COTY.US,D,20161003,000000,20.963,21.167,20.629,20.963,26584509,0
+COTY.US,D,20161004,000000,21.148,21.255,20.963,21.13,32215341,0
+COTY.US,D,20161005,000000,21.186,22.117,21.176,22.117,67106241,0
+COTY.US,D,20161006,000000,22.029,22.328,21.747,21.82,26462017,0
+COTY.US,D,20161007,000000,21.801,21.801,20.708,20.806,97896380,0
+COTY.US,D,20161010,000000,20.772,20.813,20.084,20.188,34986947,0
+COTY.US,D,20161011,000000,20.198,20.319,19.951,20.232,19276476,0
+COTY.US,D,20161012,000000,20.268,20.718,20.206,20.595,18662892,0
+COTY.US,D,20161013,000000,20.514,20.884,20.471,20.691,19355080,0
+COTY.US,D,20161014,000000,20.733,20.921,20.471,20.567,11196644,0
+COTY.US,D,20161017,000000,20.664,20.78,20.542,20.612,11728672,0
+COTY.US,D,20161018,000000,20.831,20.831,20.329,20.645,9571675,0
+COTY.US,D,20161019,000000,20.586,20.789,20.452,20.752,12961764,0
+COTY.US,D,20161020,000000,20.743,20.858,20.524,20.603,11359449,0
+COTY.US,D,20161021,000000,20.532,20.548,20.066,20.268,12236111,0
+COTY.US,D,20161024,000000,20.26,20.373,19.862,20.057,11496473,0
+COTY.US,D,20161025,000000,20.084,20.393,19.997,20.364,9293008,0
+COTY.US,D,20161026,000000,20.355,20.479,20.038,20.206,6606793,0
+COTY.US,D,20161027,000000,20.268,20.268,19.836,20.019,9048475,0
+COTY.US,D,20161028,000000,20.075,20.329,20.028,20.179,5577026,0
+COTY.US,D,20161031,000000,20.179,20.286,20.028,20.26,6858981,0
+COTY.US,D,20161101,000000,20.364,20.364,19.582,19.765,8939235,0
+COTY.US,D,20161102,000000,19.756,19.756,19.467,19.605,12848030,0
+COTY.US,D,20161103,000000,19.59,19.794,19.544,19.695,7670480,0
+COTY.US,D,20161104,000000,19.661,19.669,19.209,19.29,8161621,0
+COTY.US,D,20161107,000000,19.396,19.669,19.29,19.572,7916334,0
+COTY.US,D,20161108,000000,19.572,19.623,19.245,19.29,12607162,0
+COTY.US,D,20161109,000000,17.078,17.534,16.285,17.317,29213654,0
+COTY.US,D,20161110,000000,17.572,17.599,16.268,16.347,18571078,0
+COTY.US,D,20161111,000000,16.268,17,16.108,16.443,12899466,0
+COTY.US,D,20161114,000000,16.602,16.602,15.896,16.075,13764083,0
+COTY.US,D,20161115,000000,16.083,16.189,15.87,16.091,7458959,0
+COTY.US,D,20161116,000000,16.012,16.206,15.831,16.17,6464000,0
+COTY.US,D,20161117,000000,16.249,16.443,16.117,16.392,6062053,0
+COTY.US,D,20161118,000000,16.655,16.716,16.379,16.522,7499249,0
+COTY.US,D,20161121,000000,16.585,17.387,16.531,17.139,10778212,0
+COTY.US,D,20161122,000000,17.139,17.396,16.945,17.368,8534719,0
+COTY.US,D,20161123,000000,17.387,17.591,17.21,17.465,6591779,0
+COTY.US,D,20161125,000000,17.599,17.614,17.272,17.519,2294308,0
+COTY.US,D,20161128,000000,17.632,17.632,17.387,17.404,9268306,0
+COTY.US,D,20161129,000000,17.421,17.465,17.175,17.226,8693569,0
+COTY.US,D,20161130,000000,17.332,17.387,16.383,16.487,9588713,0
+COTY.US,D,20161201,000000,16.629,16.698,15.87,15.933,8863197,0
+COTY.US,D,20161202,000000,15.941,16.259,15.809,15.941,10690002,0
+COTY.US,D,20161205,000000,16.046,16.433,16.028,16.328,7596031,0
+COTY.US,D,20161206,000000,16.398,16.638,16.301,16.551,6900670,0
+COTY.US,D,20161207,000000,16.567,16.805,16.356,16.551,9024375,0
+COTY.US,D,20161208,000000,16.638,16.945,16.496,16.805,11156450,0
+COTY.US,D,20161209,000000,16.893,17.069,16.752,16.885,14579402,0
+COTY.US,D,20161212,000000,16.909,16.963,16.356,16.383,6183979,0
+COTY.US,D,20161213,000000,16.392,16.707,16.354,16.619,7840398,0
+COTY.US,D,20161214,000000,16.673,16.69,16.328,16.407,8036074,0
+COTY.US,D,20161215,000000,16.379,16.467,16.093,16.28,5617584,0
+COTY.US,D,20161216,000000,16.448,16.68,16.361,16.581,12274106,0
+COTY.US,D,20161219,000000,16.652,16.962,16.509,16.643,4724704,0
+COTY.US,D,20161220,000000,16.67,16.828,16.318,16.563,4859002,0
+COTY.US,D,20161221,000000,16.616,16.776,16.556,16.643,5058932,0
+COTY.US,D,20161222,000000,16.652,16.705,16.485,16.616,6819200,0
+COTY.US,D,20161223,000000,16.59,16.759,16.547,16.563,2676836,0
+COTY.US,D,20161227,000000,16.598,16.828,16.537,16.643,3377326,0
+COTY.US,D,20161228,000000,16.67,16.674,16.356,16.402,3133474,0
+COTY.US,D,20161229,000000,16.379,16.448,16.28,16.332,2830592,0
+COTY.US,D,20161230,000000,16.41,16.428,16.164,16.244,4145700,0
+COTY.US,D,20170103,000000,16.37,16.687,16.304,16.563,5079518,0
+COTY.US,D,20170104,000000,16.598,16.953,16.572,16.857,6815625,0
+COTY.US,D,20170105,000000,16.767,16.866,16.616,16.776,4112650,0
+COTY.US,D,20170106,000000,16.803,16.981,16.635,16.927,5240939,0
+COTY.US,D,20170109,000000,16.767,16.875,16.68,16.723,4424686,0
+COTY.US,D,20170110,000000,16.731,16.892,16.695,16.818,3707895,0
+COTY.US,D,20170111,000000,16.767,16.884,16.419,16.485,5999228,0
+COTY.US,D,20170112,000000,16.458,16.537,16.351,16.448,4404346,0
+COTY.US,D,20170113,000000,16.493,16.68,16.493,16.607,7064874,0
+COTY.US,D,20170117,000000,16.705,17.14,16.666,16.944,10175147,0
+COTY.US,D,20170118,000000,17.016,17.158,16.741,16.796,4374791,0
+COTY.US,D,20170119,000000,16.796,16.803,16.438,16.5,7119771,0
+COTY.US,D,20170120,000000,16.607,16.944,16.598,16.875,6748677,0
+COTY.US,D,20170123,000000,16.884,16.927,16.554,16.643,7822736,0
+COTY.US,D,20170124,000000,16.662,16.917,16.51,16.857,8542909,0
+COTY.US,D,20170125,000000,16.962,17.361,16.884,17.326,12190171,0
+COTY.US,D,20170126,000000,17.274,17.576,17.105,17.361,12043336,0
+COTY.US,D,20170127,000000,17.38,17.424,17.14,17.3,5284284,0
+COTY.US,D,20170130,000000,17.211,17.334,16.616,16.723,5301109,0
+COTY.US,D,20170131,000000,16.723,17.078,16.59,17.032,4932834,0
+COTY.US,D,20170201,000000,16.962,17.078,16.527,16.803,5866773,0
+COTY.US,D,20170202,000000,16.803,17.218,16.786,17.148,4648160,0
+COTY.US,D,20170203,000000,17.211,17.343,17.096,17.211,3709430,0
+COTY.US,D,20170206,000000,17.14,17.211,17.024,17.105,7519911,0
+COTY.US,D,20170207,000000,17.185,17.407,17.185,17.318,4756598,0
+COTY.US,D,20170208,000000,17.318,17.824,17.264,17.779,6853784,0
+COTY.US,D,20170209,000000,16.41,16.67,16.077,16.253,25507533,0
+COTY.US,D,20170210,000000,16.28,16.5,16.2,16.218,17849421,0
+COTY.US,D,20170213,000000,16.218,16.41,16.192,16.296,9684748,0
+COTY.US,D,20170214,000000,16.342,17.105,16.342,17.096,11202672,0
+COTY.US,D,20170215,000000,17.202,17.623,17.185,17.538,9143389,0
+COTY.US,D,20170216,000000,17.594,17.664,16.563,16.581,8614393,0
+COTY.US,D,20170217,000000,16.643,16.917,16.563,16.759,4745237,0
+COTY.US,D,20170221,000000,17.008,17.171,16.908,16.999,4908936,0
+COTY.US,D,20170222,000000,17.032,17.096,16.635,16.713,4631478,0
+COTY.US,D,20170223,000000,16.776,16.884,16.635,16.695,4474006,0
+COTY.US,D,20170224,000000,16.736,16.863,16.413,16.666,3821718,0
+COTY.US,D,20170227,000000,16.551,16.755,16.475,16.746,3758380,0
+COTY.US,D,20170228,000000,16.792,16.968,16.708,16.773,3532083,0
+COTY.US,D,20170301,000000,16.863,17.351,16.839,17.3,6360751,0
+COTY.US,D,20170302,000000,17.282,17.282,16.7,16.708,6224664,0
+COTY.US,D,20170303,000000,16.746,16.792,16.373,16.736,5151763,0
+COTY.US,D,20170306,000000,16.639,16.933,16.62,16.906,4779140,0
+COTY.US,D,20170307,000000,16.968,16.968,16.524,16.792,4745758,0
+COTY.US,D,20170308,000000,16.863,16.914,16.649,16.736,3346353,0
+COTY.US,D,20170309,000000,16.773,16.834,16.567,16.692,2186040,0
+COTY.US,D,20170310,000000,16.718,17.235,16.708,17.058,4102864,0
+COTY.US,D,20170313,000000,17.006,17.194,16.959,17.146,3143706,0
+COTY.US,D,20170314,000000,17.076,17.21,16.897,16.906,3899330,0
+COTY.US,D,20170315,000000,16.968,17.198,16.792,17.094,4527908,0
+COTY.US,D,20170316,000000,17.112,17.291,17.084,17.245,5063739,0
+COTY.US,D,20170317,000000,17.334,17.479,17.231,17.351,11133797,0
+COTY.US,D,20170320,000000,17.334,17.375,17.026,17.103,4626544,0
+COTY.US,D,20170321,000000,17.014,17.067,16.503,16.551,7860645,0
+COTY.US,D,20170322,000000,16.585,16.635,16.29,16.413,3895786,0
+COTY.US,D,20170323,000000,16.451,16.585,16.391,16.421,3612573,0
+COTY.US,D,20170324,000000,16.405,16.683,16.382,16.495,3704676,0
+COTY.US,D,20170327,000000,16.334,16.47,16.246,16.306,5240532,0
+COTY.US,D,20170328,000000,16.29,16.657,16.223,16.585,5267215,0
+COTY.US,D,20170329,000000,16.575,16.647,16.48,16.593,1925151,0
+COTY.US,D,20170330,000000,16.541,16.541,16.255,16.273,3211623,0
+COTY.US,D,20170331,000000,16.297,16.413,16.193,16.193,5004973,0
+COTY.US,D,20170403,000000,16.273,16.306,15.648,15.845,7845546,0
+COTY.US,D,20170404,000000,15.853,15.853,15.273,15.343,10263198,0
+COTY.US,D,20170405,000000,15.353,15.682,15.21,15.324,4618500,0
+COTY.US,D,20170406,000000,15.316,15.478,15.164,15.443,4696554,0
+COTY.US,D,20170407,000000,15.405,15.405,15.151,15.227,4673488,0
+COTY.US,D,20170410,000000,15.227,15.443,15.138,15.371,4919278,0
+COTY.US,D,20170411,000000,15.316,15.54,15.146,15.522,6956469,0
+COTY.US,D,20170412,000000,15.405,15.807,15.324,15.719,5282918,0
+COTY.US,D,20170413,000000,15.682,16.014,15.577,15.978,10564269,0
+COTY.US,D,20170417,000000,15.988,16.227,15.853,16.209,5640173,0
+COTY.US,D,20170418,000000,16.193,16.522,16.183,16.441,6496294,0
+COTY.US,D,20170419,000000,16.461,16.652,16.068,16.068,8461521,0
+COTY.US,D,20170420,000000,16.12,16.138,15.738,15.988,4539174,0
+COTY.US,D,20170421,000000,15.968,15.988,15.656,15.719,3271482,0
+COTY.US,D,20170424,000000,15.853,16.048,15.845,15.924,3456861,0
+COTY.US,D,20170425,000000,16.068,16.282,15.941,16.273,4691318,0
+COTY.US,D,20170426,000000,16.282,16.353,16.12,16.183,3536661,0
+COTY.US,D,20170427,000000,16.282,16.334,16.068,16.086,3046376,0
+COTY.US,D,20170428,000000,16.077,16.077,15.728,15.941,5272014,0
+COTY.US,D,20170501,000000,16.005,16.315,15.888,16.183,4718146,0
+COTY.US,D,20170502,000000,16.147,16.431,16.086,16.129,3129630,0
+COTY.US,D,20170503,000000,16.165,16.273,16.039,16.173,3662950,0
+COTY.US,D,20170504,000000,16.165,16.551,16.086,16.373,3685734,0
+COTY.US,D,20170505,000000,16.421,16.47,15.978,16.138,7796993,0
+COTY.US,D,20170508,000000,16.138,16.391,16.039,16.093,12932523,0
+COTY.US,D,20170509,000000,16.068,16.193,15.87,15.924,7991031,0
+COTY.US,D,20170510,000000,17.103,18.318,17.049,17.817,25163169,0
+COTY.US,D,20170511,000000,17.837,17.862,17.235,17.504,7516491,0
+COTY.US,D,20170512,000000,17.504,17.582,17.129,17.488,4765467,0
+COTY.US,D,20170515,000000,17.523,17.596,17.121,17.121,4739039,0
+COTY.US,D,20170516,000000,17.21,17.245,16.834,16.853,6115232,0
+COTY.US,D,20170517,000000,16.782,16.914,16.635,16.666,5071920,0
+COTY.US,D,20170518,000000,16.611,16.683,16.278,16.639,5736701,0
+COTY.US,D,20170519,000000,16.666,16.978,16.503,16.746,3581107,0
+COTY.US,D,20170522,000000,16.727,16.941,16.727,16.799,3502152,0
+COTY.US,D,20170523,000000,16.815,17.058,16.799,16.95,3778598,0
+COTY.US,D,20170524,000000,16.959,16.968,16.759,16.881,2953915,0
+COTY.US,D,20170525,000000,16.959,17.006,16.692,16.727,4257655,0
+COTY.US,D,20170526,000000,16.894,17.225,16.894,17.136,4323889,0
+COTY.US,D,20170530,000000,17.136,17.164,16.957,16.965,3487722,0
+COTY.US,D,20170531,000000,17.019,17.132,16.849,17.028,4222451,0
+COTY.US,D,20170601,000000,17.154,17.398,17.019,17.37,6225062,0
+COTY.US,D,20170602,000000,17.38,17.46,17.136,17.164,3134919,0
+COTY.US,D,20170605,000000,17.216,17.262,16.975,17.092,2683369,0
+COTY.US,D,20170606,000000,17.037,17.192,16.93,17.154,3165319,0
+COTY.US,D,20170607,000000,17.11,17.192,16.877,16.93,2717929,0
+COTY.US,D,20170608,000000,16.965,17.074,16.57,16.624,6700242,0
+COTY.US,D,20170609,000000,16.741,16.894,16.615,16.849,4532400,0
+COTY.US,D,20170612,000000,16.867,17.677,16.859,17.351,6285271,0
+COTY.US,D,20170613,000000,17.351,17.398,17.055,17.389,4128691,0
+COTY.US,D,20170614,000000,17.46,17.514,17.244,17.272,5617020,0
+COTY.US,D,20170615,000000,17.244,17.351,17.019,17.083,4064933,0
+COTY.US,D,20170616,000000,17.083,17.173,16.925,17.127,4684662,0
+COTY.US,D,20170619,000000,17.164,17.46,17.127,17.361,6086984,0
+COTY.US,D,20170620,000000,17.326,17.416,17.11,17.136,5490355,0
+COTY.US,D,20170621,000000,17.182,17.197,16.92,17.065,3980489,0
+COTY.US,D,20170622,000000,17.074,17.277,16.849,17.154,3057048,0
+COTY.US,D,20170623,000000,17.154,17.29,17.047,17.209,7079281,0
+COTY.US,D,20170626,000000,17.209,17.299,17.164,17.262,2220716,0
+COTY.US,D,20170627,000000,17.209,17.244,16.92,16.92,4181193,0
+COTY.US,D,20170628,000000,17.037,17.164,16.902,16.911,3246180,0
+COTY.US,D,20170629,000000,16.93,17.011,16.67,16.995,5295178,0
+COTY.US,D,20170630,000000,17.055,17.155,16.83,16.867,4513145,0
+COTY.US,D,20170703,000000,16.911,17.308,16.867,17.209,1695748,0
+COTY.US,D,20170705,000000,17.173,17.299,16.859,16.957,2880236,0
+COTY.US,D,20170706,000000,16.894,16.97,16.75,16.894,6529292,0
+COTY.US,D,20170707,000000,16.965,17.11,16.854,16.894,6412549,0
+COTY.US,D,20170710,000000,16.92,16.98,16.498,16.57,3969918,0
+COTY.US,D,20170711,000000,16.545,16.57,16.292,16.383,6477570,0
+COTY.US,D,20170712,000000,16.498,16.545,16.219,16.317,3618824,0
+COTY.US,D,20170713,000000,16.308,16.489,16.247,16.416,2405925,0
+COTY.US,D,20170714,000000,16.483,16.552,16.434,16.525,4189547,0
+COTY.US,D,20170717,000000,16.506,16.687,16.403,16.579,3647899,0
+COTY.US,D,20170718,000000,16.561,16.759,16.525,16.634,3024976,0
+COTY.US,D,20170719,000000,16.615,16.83,16.615,16.812,2414300,0
+COTY.US,D,20170720,000000,16.894,17.046,16.769,16.985,3353335,0
+COTY.US,D,20170721,000000,16.948,17.037,16.902,17.011,2473265,0
+COTY.US,D,20170724,000000,17.037,17.272,16.948,17.244,5417292,0
+COTY.US,D,20170725,000000,17.281,17.82,17.244,17.559,4633898,0
+COTY.US,D,20170726,000000,17.579,17.939,17.524,17.81,5071262,0
+COTY.US,D,20170727,000000,17.82,18.287,17.739,18.287,8093756,0
+COTY.US,D,20170728,000000,18.179,18.772,18.081,18.468,8254900,0
+COTY.US,D,20170731,000000,18.486,18.602,18.189,18.412,11808100,0
+COTY.US,D,20170801,000000,18.368,18.404,17.929,18.189,8307449,0
+COTY.US,D,20170802,000000,18.1,18.203,17.986,18.143,2484746,0
+COTY.US,D,20170803,000000,18.143,18.235,17.875,17.92,6562480,0
+COTY.US,D,20170804,000000,17.9,17.972,17.524,17.721,3825413,0
+COTY.US,D,20170807,000000,17.731,18.036,17.677,18.008,2855532,0
+COTY.US,D,20170808,000000,17.991,18.017,17.855,17.891,4037241,0
+COTY.US,D,20170809,000000,17.875,17.939,17.712,17.855,3506766,0
+COTY.US,D,20170810,000000,17.785,17.847,17.46,17.497,5445754,0
+COTY.US,D,20170811,000000,17.442,17.765,17.433,17.514,2863604,0
+COTY.US,D,20170814,000000,17.63,17.939,17.579,17.712,4926729,0
+COTY.US,D,20170815,000000,17.677,17.735,17.579,17.588,2904021,0
+COTY.US,D,20170816,000000,17.612,17.739,17.347,17.685,3948836,0
+COTY.US,D,20170817,000000,17.622,17.702,17.214,17.225,4917095,0
+COTY.US,D,20170818,000000,17.326,17.351,17.127,17.29,11699770,0
+COTY.US,D,20170821,000000,17.209,17.579,17.11,17.579,9477274,0
+COTY.US,D,20170822,000000,15.716,16.184,14.458,15.924,51278922,0
+COTY.US,D,20170823,000000,15.671,15.706,14.573,15.05,29125873,0
+COTY.US,D,20170824,000000,15.096,15.096,14.232,14.602,18512373,0
+COTY.US,D,20170825,000000,14.611,14.89,14.476,14.746,11377776,0
+COTY.US,D,20170828,000000,14.746,14.818,14.394,14.468,7722748,0
+COTY.US,D,20170829,000000,14.799,14.996,14.619,14.844,10505951,0
+COTY.US,D,20170830,000000,14.536,15.113,14.536,14.97,9490969,0
+COTY.US,D,20170831,000000,14.98,15.169,14.944,15.017,6728029,0
+COTY.US,D,20170901,000000,15.033,15.141,14.926,14.989,5283788,0
+COTY.US,D,20170905,000000,15.007,15.007,14.662,14.835,5016828,0
+COTY.US,D,20170906,000000,14.853,14.993,14.727,14.935,5937927,0
+COTY.US,D,20170907,000000,14.989,15.07,14.708,14.809,6022917,0
+COTY.US,D,20170908,000000,14.781,14.926,14.718,14.917,4854966,0
+COTY.US,D,20170911,000000,14.97,15.296,14.97,15.141,3680175,0
+COTY.US,D,20170912,000000,15.198,15.451,15.141,15.451,4915547,0
+COTY.US,D,20170913,000000,15.451,15.622,15.396,15.551,5149208,0
+COTY.US,D,20170914,000000,15.423,15.632,15.4,15.542,10670941,0
+COTY.US,D,20170915,000000,15.551,15.578,15.233,15.27,8572602,0
+COTY.US,D,20170918,000000,15.27,15.405,15.169,15.333,4820496,0
+COTY.US,D,20170919,000000,15.252,15.352,14.962,15.051,5727557,0
+COTY.US,D,20170920,000000,15.09,15.093,14.871,15.08,7255469,0
+COTY.US,D,20170921,000000,15.098,15.098,14.49,14.49,7381235,0
+COTY.US,D,20170922,000000,14.536,14.636,14.446,14.626,10230282,0
+COTY.US,D,20170925,000000,14.646,14.761,14.546,14.708,6544964,0
+COTY.US,D,20170926,000000,14.708,14.88,14.6,14.745,4221658,0
+COTY.US,D,20170927,000000,14.809,14.932,14.626,14.771,6252277,0
+COTY.US,D,20170928,000000,14.718,14.89,14.59,14.626,5365183,0
+COTY.US,D,20170929,000000,14.671,15.07,14.671,14.97,3709155,0
+COTY.US,D,20171002,000000,14.98,15.261,14.98,15.08,3509862,0
+COTY.US,D,20171003,000000,15.16,15.207,15.08,15.141,3558188,0
+COTY.US,D,20171004,000000,15.141,15.28,15.061,15.07,3520021,0
+COTY.US,D,20171005,000000,15.08,15.352,15.07,15.304,3578754,0
+COTY.US,D,20171006,000000,15.296,15.47,15.169,15.29,4274719,0
+COTY.US,D,20171009,000000,15.396,15.405,15.141,15.169,2385612,0
+COTY.US,D,20171010,000000,15.242,15.304,15.051,15.224,3150178,0
+COTY.US,D,20171011,000000,15.215,15.37,15.169,15.261,3133792,0
+COTY.US,D,20171012,000000,15.198,15.261,15.007,15.179,2981921,0
+COTY.US,D,20171013,000000,15.189,15.586,15.189,15.451,2919098,0
+COTY.US,D,20171016,000000,15.396,15.479,15.224,15.242,4494079,0
+COTY.US,D,20171017,000000,15.133,15.151,14.482,14.49,9096229,0
+COTY.US,D,20171018,000000,14.49,14.522,13.885,14.274,12089776,0
+COTY.US,D,20171019,000000,14.264,14.346,14.019,14.338,5789173,0
+COTY.US,D,20171020,000000,14.354,14.474,14.271,14.354,4788515,0
+COTY.US,D,20171023,000000,14.383,14.564,13.965,13.993,7426881,0
+COTY.US,D,20171024,000000,14.019,14.085,13.842,13.902,7625908,0
+COTY.US,D,20171025,000000,13.822,13.929,13.727,13.813,4559394,0
+COTY.US,D,20171026,000000,13.947,14.007,13.784,13.803,3650178,0
+COTY.US,D,20171027,000000,13.793,13.793,13.413,13.503,5490480,0
+COTY.US,D,20171030,000000,13.413,13.64,13.413,13.559,3824685,0
+COTY.US,D,20171031,000000,13.613,13.975,13.574,13.947,5030290,0
+COTY.US,D,20171101,000000,14.019,14.089,13.739,13.866,5923816,0
+COTY.US,D,20171102,000000,13.775,13.775,13.069,13.098,12098175,0
+COTY.US,D,20171103,000000,13.088,13.26,12.898,13.007,9846400,0
+COTY.US,D,20171106,000000,13.023,13.459,13.023,13.151,7918551,0
+COTY.US,D,20171107,000000,13.187,13.279,13.014,13.088,5890042,0
+COTY.US,D,20171108,000000,13.141,13.485,13.112,13.369,7996820,0
+COTY.US,D,20171109,000000,15.27,16.202,14.79,15.215,25849394,0
+COTY.US,D,20171110,000000,14.809,14.997,14.295,14.771,10233276,0
+COTY.US,D,20171113,000000,14.745,15.292,14.681,15.169,8862280,0
+COTY.US,D,20171114,000000,15.16,15.488,15.061,15.352,7874052,0
+COTY.US,D,20171115,000000,15.304,15.523,15.117,15.233,9551546,0
+COTY.US,D,20171116,000000,15.387,15.443,15.151,15.261,5993820,0
+COTY.US,D,20171117,000000,15.224,15.56,15.224,15.443,7482667,0
+COTY.US,D,20171120,000000,15.532,15.655,15.337,15.488,4235289,0
+COTY.US,D,20171121,000000,15.513,15.542,15.247,15.28,4680073,0
+COTY.US,D,20171122,000000,15.296,15.488,15.233,15.379,3606691,0
+COTY.US,D,20171124,000000,15.396,15.47,15.304,15.396,1173318,0
+COTY.US,D,20171127,000000,15.379,15.451,15.133,15.396,5499245,0
+COTY.US,D,20171128,000000,15.379,15.586,15.314,15.578,6006840,0
+COTY.US,D,20171129,000000,15.605,15.887,15.532,15.586,4243458,0
+COTY.US,D,20171130,000000,15.661,15.772,15.57,15.714,5608482,0
+COTY.US,D,20171201,000000,15.714,15.777,15.222,15.551,6235127,0
+COTY.US,D,20171204,000000,15.714,16.088,15.618,16.016,6885732,0
+COTY.US,D,20171205,000000,16.024,16.143,15.786,16.088,6205334,0
+COTY.US,D,20171206,000000,16.088,16.234,15.997,16.081,4878349,0
+COTY.US,D,20171207,000000,16.016,16.211,16.016,16.052,4371210,0
+COTY.US,D,20171208,000000,16.071,16.243,15.887,16.216,4290283,0
+COTY.US,D,20171211,000000,16.207,16.334,16.052,16.334,5049174,0
+COTY.US,D,20171212,000000,16.699,17.12,16.691,16.983,8610329,0
+COTY.US,D,20171213,000000,17.036,17.766,17.018,17.711,8555096,0
+COTY.US,D,20171214,000000,17.794,17.975,17.611,17.821,4226141,0
+COTY.US,D,20171215,000000,17.867,18.132,17.821,18.041,8894533,0
+COTY.US,D,20171218,000000,18.085,18.114,17.889,17.966,6010570,0
+COTY.US,D,20171219,000000,17.966,18.085,17.638,17.676,4995145,0
+COTY.US,D,20171220,000000,17.694,17.821,17.525,17.739,3977749,0
+COTY.US,D,20171221,000000,18.149,18.276,17.942,18.012,4414486,0
+COTY.US,D,20171222,000000,18.166,18.276,18.032,18.176,2244026,0
+COTY.US,D,20171226,000000,18.157,18.519,18.157,18.378,2162421,0
+COTY.US,D,20171227,000000,18.405,18.478,18,18.104,2985939,0
+COTY.US,D,20171228,000000,18.085,18.323,18.076,18.305,3018488,0
+COTY.US,D,20171229,000000,18.305,18.332,18.132,18.142,2701766,0
+COTY.US,D,20180102,000000,18.196,18.305,18.104,18.132,3905294,0
+COTY.US,D,20180103,000000,18.142,18.162,17.903,18.032,4553175,0
+COTY.US,D,20180104,000000,18.214,18.358,17.966,18.314,3533088,0
+COTY.US,D,20180105,000000,18.323,18.633,18.153,18.605,3515448,0
+COTY.US,D,20180108,000000,18.523,18.673,18.398,18.533,3522529,0
+COTY.US,D,20180109,000000,18.487,18.862,18.368,18.778,2939071,0
+COTY.US,D,20180110,000000,18.662,18.729,18.509,18.715,3936845,0
+COTY.US,D,20180111,000000,18.752,18.871,18.579,18.715,3476432,0
+COTY.US,D,20180112,000000,18.705,18.98,18.677,18.952,2239936,0
+COTY.US,D,20180116,000000,19.006,19.312,18.487,18.605,6384509,0
+COTY.US,D,20180117,000000,18.797,19.088,18.662,18.879,3227567,0
+COTY.US,D,20180118,000000,18.761,18.804,18.214,18.25,4376580,0
+COTY.US,D,20180119,000000,18.323,18.752,18.286,18.724,4665049,0
+COTY.US,D,20180122,000000,18.769,19.134,18.769,19.053,3473879,0
+COTY.US,D,20180123,000000,19.079,19.112,18.652,18.943,4359911,0
+COTY.US,D,20180124,000000,19.016,19.103,18.5,18.587,7205606,0
+COTY.US,D,20180125,000000,18.605,18.613,18.35,18.469,4569217,0
+COTY.US,D,20180126,000000,18.441,18.579,18.214,18.441,4829309,0
+COTY.US,D,20180129,000000,18.378,18.441,17.958,17.966,5159815,0
+COTY.US,D,20180130,000000,17.942,18.176,17.701,17.958,4494374,0
+COTY.US,D,20180131,000000,17.966,18.095,17.771,17.884,5120425,0
+COTY.US,D,20180201,000000,17.831,17.84,17.001,17.202,8146865,0
+COTY.US,D,20180202,000000,17.146,17.193,16.444,16.464,7348388,0
+COTY.US,D,20180205,000000,16.325,16.526,15.744,15.76,6493632,0
+COTY.US,D,20180206,000000,15.413,15.942,15.049,15.896,6924002,0
+COTY.US,D,20180207,000000,15.869,16.106,15.642,15.942,14691703,0
+COTY.US,D,20180208,000000,17.786,18.469,17.638,18.205,16579145,0
+COTY.US,D,20180209,000000,17.884,18.242,17.165,18.114,12742297,0
+COTY.US,D,20180212,000000,18.258,18.819,18.223,18.623,10857170,0
+COTY.US,D,20180213,000000,18.561,18.935,18.523,18.752,8063732,0
+COTY.US,D,20180214,000000,18.662,19.464,18.432,19.381,6997076,0
+COTY.US,D,20180215,000000,19.636,19.735,19.345,19.636,5512856,0
+COTY.US,D,20180216,000000,19.534,19.7,19.399,19.563,5482933,0
+COTY.US,D,20180220,000000,19.607,19.773,19.239,19.326,6036262,0
+COTY.US,D,20180221,000000,19.326,19.406,18.962,18.971,5225807,0
+COTY.US,D,20180222,000000,19.134,19.272,18.834,18.844,5318468,0
+COTY.US,D,20180223,000000,18.879,19.088,18.504,18.935,6472164,0
+COTY.US,D,20180226,000000,18.98,19.026,18.605,18.824,3582627,0
+COTY.US,D,20180227,000000,18.844,18.936,18.192,18.21,3462525,0
+COTY.US,D,20180228,000000,18.192,18.298,17.704,17.724,4298389,0
+COTY.US,D,20180301,000000,17.568,17.645,17.347,17.467,5573388,0
+COTY.US,D,20180302,000000,17.385,17.871,17.311,17.843,5394639,0
+COTY.US,D,20180305,000000,17.587,17.926,17.375,17.742,4952745,0
+COTY.US,D,20180306,000000,17.835,17.917,17.539,17.66,5449534,0
+COTY.US,D,20180307,000000,17.539,17.788,17.523,17.622,2981079,0
+COTY.US,D,20180308,000000,17.704,17.801,17.548,17.724,3245476,0
+COTY.US,D,20180309,000000,17.825,18.163,17.612,17.797,6103086,0
+COTY.US,D,20180312,000000,17.806,17.852,17.539,17.604,2971585,0
+COTY.US,D,20180313,000000,17.612,17.687,17.385,17.612,4319892,0
+COTY.US,D,20180314,000000,17.622,17.678,17.356,17.403,2715049,0
+COTY.US,D,20180315,000000,17.375,17.375,17.021,17.035,3458378,0
+COTY.US,D,20180316,000000,16.944,17.395,16.906,17.265,7474714,0
+COTY.US,D,20180319,000000,17.293,17.438,17.031,17.045,5756559,0
+COTY.US,D,20180320,000000,17.1,17.123,16.742,16.852,3915710,0
+COTY.US,D,20180321,000000,16.871,17.008,16.732,16.843,4262780,0
+COTY.US,D,20180322,000000,16.789,16.843,16.632,16.695,3553234,0
+COTY.US,D,20180323,000000,16.687,16.911,16.521,16.577,3802582,0
+COTY.US,D,20180326,000000,16.779,17.004,16.709,16.935,4810746,0
+COTY.US,D,20180327,000000,16.889,16.889,16.546,16.779,4795768,0
+COTY.US,D,20180328,000000,16.871,17.338,16.742,16.742,4329443,0
+COTY.US,D,20180329,000000,16.881,17.053,16.751,16.789,5194781,0
+COTY.US,D,20180402,000000,16.732,16.76,16.178,16.218,6382899,0
+COTY.US,D,20180403,000000,16.357,16.751,16.218,16.732,6404619,0
+COTY.US,D,20180404,000000,16.622,16.92,16.551,16.779,5165059,0
+COTY.US,D,20180405,000000,16.823,17.114,16.765,16.925,3568627,0
+COTY.US,D,20180406,000000,16.889,17.202,16.665,16.779,3983088,0
+COTY.US,D,20180409,000000,16.823,17.026,16.669,16.815,2304167,0
+COTY.US,D,20180410,000000,16.77,16.806,16.511,16.632,3543852,0
+COTY.US,D,20180411,000000,16.595,16.852,16.595,16.76,3245435,0
+COTY.US,D,20180412,000000,16.815,16.823,16.429,16.511,2361964,0
+COTY.US,D,20180413,000000,16.541,16.642,16.094,16.201,4129266,0
+COTY.US,D,20180416,000000,16.357,16.473,16.183,16.256,5933166,0
+COTY.US,D,20180417,000000,16.385,16.419,16.183,16.357,2975466,0
+COTY.US,D,20180418,000000,16.367,16.511,16.201,16.218,4273202,0
+COTY.US,D,20180419,000000,16.018,16.054,15.507,15.753,7575283,0
+COTY.US,D,20180420,000000,15.687,15.714,15.329,15.375,5460345,0
+COTY.US,D,20180423,000000,15.375,15.449,15.193,15.292,5295021,0
+COTY.US,D,20180424,000000,15.357,15.44,15.077,15.155,4103363,0
+COTY.US,D,20180425,000000,15.145,15.411,14.999,15.375,4353795,0
+COTY.US,D,20180426,000000,15.522,15.569,15.292,15.512,2883885,0
+COTY.US,D,20180427,000000,15.522,15.67,15.402,15.613,2391115,0
+COTY.US,D,20180430,000000,15.642,15.927,15.613,15.917,7451128,0
+COTY.US,D,20180501,000000,15.917,16.127,15.445,15.502,6354540,0
+COTY.US,D,20180502,000000,15.449,15.449,14.825,14.861,6968160,0
+COTY.US,D,20180503,000000,14.807,14.931,14.29,14.623,8395509,0
+COTY.US,D,20180504,000000,14.56,14.917,14.517,14.743,5326846,0
+COTY.US,D,20180507,000000,14.752,14.939,14.642,14.897,7728965,0
+COTY.US,D,20180508,000000,14.907,14.98,14.366,14.586,12507793,0
+COTY.US,D,20180509,000000,15.559,15.687,12.925,13.77,24939261,0
+COTY.US,D,20180510,000000,14.018,14.018,13.292,13.3,11885081,0
+COTY.US,D,20180511,000000,13.117,13.367,12.881,13.117,8081483,0
+COTY.US,D,20180514,000000,13.165,13.3,12.939,12.981,6808637,0
+COTY.US,D,20180515,000000,12.916,12.981,12.725,12.907,7085472,0
+COTY.US,D,20180516,000000,13.017,13.359,12.944,13.31,6960573,0
+COTY.US,D,20180517,000000,13.247,13.349,12.963,13.008,7179310,0
+COTY.US,D,20180518,000000,12.953,13,12.668,12.843,10097728,0
+COTY.US,D,20180521,000000,12.981,13.026,12.765,12.825,10239907,0
+COTY.US,D,20180522,000000,12.89,12.981,12.659,12.705,5918892,0
+COTY.US,D,20180523,000000,12.659,12.851,12.614,12.734,3342587,0
+COTY.US,D,20180524,000000,12.734,12.769,12.458,12.522,5663926,0
+COTY.US,D,20180525,000000,12.522,12.599,12.477,12.541,4996980,0
+COTY.US,D,20180529,000000,12.458,12.532,12.266,12.338,6789706,0
+COTY.US,D,20180530,000000,12.422,12.617,12.302,12.579,5032509,0
+COTY.US,D,20180531,000000,12.579,12.597,12.164,12.265,5251315,0
+COTY.US,D,20180601,000000,12.274,12.431,12.033,12.135,12601834,0
+COTY.US,D,20180604,000000,12.154,12.524,11.96,12.413,12939233,0
+COTY.US,D,20180605,000000,12.44,12.504,12.13,12.219,6736339,0
+COTY.US,D,20180606,000000,12.209,12.348,12.125,12.246,7908618,0
+COTY.US,D,20180607,000000,12.246,12.534,12.164,12.413,6361604,0
+COTY.US,D,20180608,000000,12.413,12.895,12.413,12.856,8674980,0
+COTY.US,D,20180611,000000,12.856,13.06,12.83,13.052,5031885,0
+COTY.US,D,20180612,000000,13.134,13.256,13.006,13.172,8934387,0
+COTY.US,D,20180613,000000,13.227,13.299,12.899,12.959,9295183,0
+COTY.US,D,20180614,000000,12.977,13.236,12.895,13.198,6089749,0
+COTY.US,D,20180615,000000,13.134,13.432,13.134,13.422,9611831,0
+COTY.US,D,20180618,000000,13.319,13.359,12.982,13.115,5027115,0
+COTY.US,D,20180619,000000,13.006,13.412,12.931,13.383,8940655,0
+COTY.US,D,20180620,000000,13.46,13.468,13.208,13.374,4383191,0
+COTY.US,D,20180621,000000,13.319,13.468,13.217,13.392,6632150,0
+COTY.US,D,20180622,000000,13.46,13.681,13.309,13.672,7666618,0
+COTY.US,D,20180625,000000,13.561,13.764,13.383,13.422,5275944,0
+COTY.US,D,20180626,000000,13.432,13.471,13.115,13.374,4159057,0
+COTY.US,D,20180627,000000,13.441,13.69,13.06,13.106,5348968,0
+COTY.US,D,20180628,000000,13.08,13.144,12.764,12.931,3993492,0
+COTY.US,D,20180629,000000,12.94,13.154,12.783,13.052,3593805,0
+COTY.US,D,20180702,000000,13.006,13.006,12.524,12.838,4971038,0
+COTY.US,D,20180703,000000,12.876,12.977,12.733,12.903,2811679,0
+COTY.US,D,20180705,000000,12.959,13.13,12.922,13.115,3184616,0
+COTY.US,D,20180706,000000,13.052,13.163,12.973,13.106,2963458,0
+COTY.US,D,20180709,000000,13.134,13.236,12.935,13.06,6036195,0
+COTY.US,D,20180710,000000,13.089,13.374,13.037,13.367,4620790,0
+COTY.US,D,20180711,000000,13.349,13.383,12.931,13.006,4214288,0
+COTY.US,D,20180712,000000,13.023,13.195,12.986,12.996,3018243,0
+COTY.US,D,20180713,000000,13.023,13.291,12.954,13.182,2843989,0
+COTY.US,D,20180716,000000,13.134,13.217,12.977,13.172,2315604,0
+COTY.US,D,20180717,000000,13.172,13.372,13.154,13.172,2065500,0
+COTY.US,D,20180718,000000,13.099,13.115,12.5,12.802,5489118,0
+COTY.US,D,20180719,000000,12.783,12.954,12.667,12.755,3596210,0
+COTY.US,D,20180720,000000,12.773,13.023,12.637,12.913,4458629,0
+COTY.US,D,20180723,000000,12.846,12.996,12.838,12.922,3432669,0
+COTY.US,D,20180724,000000,12.866,12.899,12.422,12.597,9354223,0
+COTY.US,D,20180725,000000,12.597,12.671,12.265,12.478,3962713,0
+COTY.US,D,20180726,000000,12.579,12.755,12.431,12.524,4793366,0
+COTY.US,D,20180727,000000,12.367,12.583,12.32,12.413,4036614,0
+COTY.US,D,20180730,000000,12.404,12.504,12.302,12.495,5471836,0
+COTY.US,D,20180731,000000,12.495,12.587,12.413,12.413,6373784,0
+COTY.US,D,20180801,000000,12.32,12.45,12.274,12.367,5555136,0
+COTY.US,D,20180802,000000,12.348,12.552,12.241,12.495,3995007,0
+COTY.US,D,20180803,000000,12.587,13.065,12.543,12.903,5232197,0
+COTY.US,D,20180806,000000,12.866,12.89,12.543,12.552,2917570,0
+COTY.US,D,20180807,000000,12.587,12.671,12.357,12.459,7638041,0
+COTY.US,D,20180808,000000,12.495,12.543,12.293,12.384,4461953,0
+COTY.US,D,20180809,000000,12.311,12.311,11.126,11.487,14601685,0
+COTY.US,D,20180810,000000,11.487,11.515,11.145,11.155,4778291,0
+COTY.US,D,20180813,000000,11.136,11.218,10.478,10.858,13329276,0
+COTY.US,D,20180814,000000,10.895,11.024,10.756,10.895,9675631,0
+COTY.US,D,20180815,000000,11.004,11.088,10.367,10.579,11205511,0
+COTY.US,D,20180816,000000,10.016,10.645,9.933,10.627,13390248,0
+COTY.US,D,20180817,000000,10.654,11.32,10.654,11.31,10548820,0
+COTY.US,D,20180820,000000,11.292,11.653,11.218,11.478,10876856,0
+COTY.US,D,20180821,000000,10.853,11.283,10.155,10.662,34839469,0
+COTY.US,D,20180822,000000,10.691,11.088,10.544,10.848,10400006,0
+COTY.US,D,20180823,000000,10.783,10.868,10.552,10.775,16579975,0
+COTY.US,D,20180824,000000,10.802,11.306,10.775,11.088,11173377,0
+COTY.US,D,20180827,000000,11.126,11.408,11.088,11.238,8581860,0
+COTY.US,D,20180828,000000,12.014,12.375,11.766,11.766,22246161,0
+COTY.US,D,20180829,000000,11.931,12.089,11.746,12.033,17626321,0
+COTY.US,D,20180830,000000,11.987,12.081,11.865,11.904,6971067,0
+COTY.US,D,20180831,000000,11.827,11.827,11.22,11.547,9030480,0
+COTY.US,D,20180904,000000,11.436,11.492,11.249,11.249,5636765,0
+COTY.US,D,20180905,000000,11.258,11.51,11.156,11.388,7967649,0
+COTY.US,D,20180906,000000,11.427,11.654,11.304,11.492,6789560,0
+COTY.US,D,20180907,000000,11.51,11.622,11.333,11.575,7266268,0
+COTY.US,D,20180910,000000,11.622,11.715,11.304,11.304,3905122,0
+COTY.US,D,20180911,000000,11.249,11.313,11.053,11.211,5136030,0
+COTY.US,D,20180912,000000,11.201,11.547,11.182,11.537,4432697,0
+COTY.US,D,20180913,000000,11.585,11.613,11.462,11.472,4055197,0
+COTY.US,D,20180914,000000,11.127,11.51,11.089,11.127,5582530,0
+COTY.US,D,20180917,000000,11.137,11.724,11.079,11.501,10774059,0
+COTY.US,D,20180918,000000,11.52,11.743,11.378,11.698,6430600,0
+COTY.US,D,20180919,000000,11.781,12.116,11.679,11.827,7877699,0
+COTY.US,D,20180920,000000,11.846,12.173,11.715,12.155,9119593,0
+COTY.US,D,20180921,000000,12.136,12.266,11.865,12.211,11536969,0
+COTY.US,D,20180924,000000,12.126,12.211,11.734,12.174,13923048,0
+COTY.US,D,20180925,000000,12.174,12.295,11.894,11.911,16653704,0
+COTY.US,D,20180926,000000,11.904,11.977,11.706,11.79,6752489,0
+COTY.US,D,20180927,000000,11.781,11.827,11.631,11.724,3037945,0
+COTY.US,D,20180928,000000,11.698,11.773,11.566,11.734,5257384,0
+COTY.US,D,20181001,000000,11.8,11.8,11.566,11.781,3786840,0
+COTY.US,D,20181002,000000,11.773,11.987,11.72,11.93,4178030,0
+COTY.US,D,20181003,000000,11.968,11.987,11.622,11.659,3893955,0
+COTY.US,D,20181004,000000,11.547,11.595,10.668,10.698,10496737,0
+COTY.US,D,20181005,000000,10.678,10.894,10.594,10.856,7707730,0
+COTY.US,D,20181008,000000,10.819,11.22,10.81,11.146,4061498,0
+COTY.US,D,20181009,000000,11.137,11.201,10.979,11.053,4917296,0
+COTY.US,D,20181010,000000,10.827,11.004,10.683,10.716,6308153,0
+COTY.US,D,20181011,000000,10.698,10.781,10.383,10.398,7509627,0
+COTY.US,D,20181012,000000,10.52,10.557,10.165,10.305,7467762,0
+COTY.US,D,20181015,000000,10.305,10.576,10.305,10.37,6403619,0
+COTY.US,D,20181016,000000,10.398,10.618,10.295,10.482,5777565,0
+COTY.US,D,20181017,000000,10.462,10.703,10.351,10.472,17028290,0
+COTY.US,D,20181018,000000,10.379,10.462,10.052,10.127,8026994,0
+COTY.US,D,20181019,000000,10.211,10.315,9.795,9.838,11165473,0
+COTY.US,D,20181022,000000,9.847,9.997,9.721,9.856,5022244,0
+COTY.US,D,20181023,000000,9.782,10.043,9.698,9.875,8613026,0
+COTY.US,D,20181024,000000,9.894,9.997,9.66,9.669,5806488,0
+COTY.US,D,20181025,000000,9.707,9.884,9.651,9.689,4566452,0
+COTY.US,D,20181026,000000,9.577,9.581,9.2396,9.3059,6047001,0
+COTY.US,D,20181029,000000,9.3991,9.502,9.0535,9.165,10317591,0
+COTY.US,D,20181030,000000,9.2299,9.539,9.1373,9.519,10943412,0
+COTY.US,D,20181031,000000,9.651,9.856,9.4832,9.856,9718072,0
+COTY.US,D,20181101,000000,9.894,10.249,9.79,10.221,6504139,0
+COTY.US,D,20181102,000000,10.231,10.446,9.997,10.267,5344292,0
+COTY.US,D,20181105,000000,10.267,10.37,10.127,10.334,4266170,0
+COTY.US,D,20181106,000000,10.388,10.589,10.231,10.446,6301472,0
+COTY.US,D,20181107,000000,8.8941,8.9875,7.8104,8.0907,31590057,0
+COTY.US,D,20181108,000000,8.1468,8.1841,7.7449,7.7543,18243699,0
+COTY.US,D,20181109,000000,7.8197,8.1092,7.801,7.9318,16193924,0
+COTY.US,D,20181112,000000,8.0627,8.3989,7.9598,8.0814,21193278,0
+COTY.US,D,20181113,000000,8.1,8.1281,7.6142,7.6235,15042313,0
+COTY.US,D,20181114,000000,7.6796,8.385,7.6608,8.1281,30930269,0
+COTY.US,D,20181115,000000,8.1374,8.4456,8.0347,8.1374,28479815,0
+COTY.US,D,20181116,000000,8.1468,8.7587,8.1374,8.4924,24973620,0
+COTY.US,D,20181119,000000,8.7632,8.8754,8.5111,8.5484,15086978,0
+COTY.US,D,20181120,000000,8.4083,8.4924,8.0347,8.0627,13229570,0
+COTY.US,D,20181121,000000,8.1,8.2589,8.0347,8.1935,7997252,0
+COTY.US,D,20181123,000000,8.1374,8.1748,7.8665,8.0159,2948172,0
+COTY.US,D,20181126,000000,8.0347,8.2028,7.9971,8.1092,7784144,0
+COTY.US,D,20181127,000000,8.1092,8.1186,7.9318,8.0439,7783696,0
+COTY.US,D,20181128,000000,7.9971,8.1468,7.9318,7.9598,9167482,0
+COTY.US,D,20181129,000000,7.9788,8.1873,7.9693,8.0737,8420162,0
+COTY.US,D,20181130,000000,8.0547,8.0737,7.8224,7.903,9781061,0
+COTY.US,D,20181203,000000,7.9977,8.2631,7.922,8.0262,12265351,0
+COTY.US,D,20181204,000000,8.0547,8.1778,7.4955,7.5145,9514734,0
+COTY.US,D,20181206,000000,7.4291,7.4576,7.1545,7.2681,13163557,0
+COTY.US,D,20181207,000000,7.2586,7.287,7.0501,7.1071,11188420,0
+COTY.US,D,20181210,000000,7.0881,7.2301,6.9838,7.1923,9141461,0
+COTY.US,D,20181211,000000,7.2681,7.3534,7.0691,7.1827,6512943,0
+COTY.US,D,20181212,000000,7.2681,7.6283,7.2681,7.3439,12627087,0
+COTY.US,D,20181213,000000,7.3344,7.4766,7.1827,7.2017,7701169,0
+COTY.US,D,20181214,000000,7.1545,7.4198,6.9081,6.9268,11712655,0
+COTY.US,D,20181217,000000,6.9268,7.0023,6.6048,6.6995,13632185,0
+COTY.US,D,20181218,000000,6.7374,6.9648,6.6498,6.7279,11555415,0
+COTY.US,D,20181219,000000,6.7374,6.9413,6.5384,6.5953,9398471,0
+COTY.US,D,20181220,000000,6.5384,6.5858,6.0457,6.1405,12590782,0
+COTY.US,D,20181221,000000,6.1595,6.3015,5.7946,5.8373,27228540,0
+COTY.US,D,20181224,000000,5.8278,5.913,5.6855,5.7898,5123710,0
+COTY.US,D,20181226,000000,5.8088,6.0931,5.6005,6.0646,8884468,0
+COTY.US,D,20181227,000000,6.0077,6.0836,5.714,6.0077,10624204,0
+COTY.US,D,20181228,000000,6.0741,6.3869,6.0741,6.15,7804923,0
+COTY.US,D,20181231,000000,6.1595,6.2731,6.0504,6.2162,6501334,0
+COTY.US,D,20190102,000000,6.1215,6.6427,5.9604,6.5858,10424568,0
+COTY.US,D,20190103,000000,6.5384,6.6427,6.3679,6.4341,14205683,0
+COTY.US,D,20190104,000000,6.4816,6.8322,6.4532,6.7848,9642130,0
+COTY.US,D,20190107,000000,6.7659,7.1827,6.69,7.1545,11350337,0
+COTY.US,D,20190108,000000,7.3629,7.4198,6.9838,7.126,8083091,0
+COTY.US,D,20190109,000000,7.1827,7.287,6.9268,6.9742,10016164,0
+COTY.US,D,20190110,000000,6.9081,6.9791,6.7848,6.8133,13072252,0
+COTY.US,D,20190111,000000,6.8227,7.0785,6.7989,6.8607,11639223,0
+COTY.US,D,20190114,000000,6.8322,6.9413,6.7374,6.8133,5945512,0
+COTY.US,D,20190115,000000,6.8133,6.9742,6.7896,6.9081,4441042,0
+COTY.US,D,20190116,000000,6.9081,7.0218,6.7374,6.8512,6610331,0
+COTY.US,D,20190117,000000,6.7754,7.0501,6.7374,7.0407,6507917,0
+COTY.US,D,20190118,000000,7.0881,7.325,7.0691,7.1355,12511353,0
+COTY.US,D,20190122,000000,7.1545,7.164,6.8322,6.8702,9024449,0
+COTY.US,D,20190123,000000,6.8892,7.0976,6.7848,6.9458,11650160,0
+COTY.US,D,20190124,000000,6.9363,6.9648,6.5338,6.6332,14884963,0
+COTY.US,D,20190125,000000,6.6237,7.0643,6.6237,6.9268,13178562,0
+COTY.US,D,20190128,000000,6.8892,6.9553,6.7848,6.9553,8181034,0
+COTY.US,D,20190129,000000,6.9838,7.0312,6.8227,6.8322,7327361,0
+COTY.US,D,20190130,000000,6.8797,6.914,6.7469,6.8417,6172775,0
+COTY.US,D,20190131,000000,6.8322,7.3724,6.8133,7.3534,27883582,0
+COTY.US,D,20190201,000000,7.3439,7.4198,7.0738,7.145,9385870,0
+COTY.US,D,20190204,000000,7.2017,7.3439,7.1166,7.2396,8603331,0
+COTY.US,D,20190205,000000,7.3534,7.5997,7.2681,7.4008,10989868,0
+COTY.US,D,20190206,000000,7.4104,7.505,7.0265,7.0501,16582813,0
+COTY.US,D,20190207,000000,6.9553,7.0976,6.69,6.69,14945561,0
+COTY.US,D,20190208,000000,8.301,8.8885,8.0547,8.8412,45900923,0
+COTY.US,D,20190211,000000,8.8127,9.2967,8.7557,9.1536,22975754,0
+COTY.US,D,20190212,000000,10.709,10.765,10.272,10.3,51558215,0
+COTY.US,D,20190213,000000,10.395,10.584,10.31,10.584,23039001,0
+COTY.US,D,20190214,000000,10.519,10.664,10.405,10.499,11938922,0
+COTY.US,D,20190215,000000,10.538,10.66,10.405,10.461,10222952,0
+COTY.US,D,20190219,000000,10.453,10.528,10.295,10.461,10574107,0
+COTY.US,D,20190220,000000,10.415,10.584,10.395,10.565,7946477,0
+COTY.US,D,20190221,000000,10.547,10.699,10.461,10.528,7106601,0
+COTY.US,D,20190222,000000,10.499,10.699,10.405,10.679,13522656,0
+COTY.US,D,20190225,000000,10.718,10.718,10.415,10.575,12272467,0
+COTY.US,D,20190226,000000,10.584,10.755,10.575,10.594,9094085,0
+COTY.US,D,20190227,000000,10.584,10.771,10.459,10.584,19505365,0
+COTY.US,D,20190228,000000,10.623,10.623,10.489,10.537,8085468,0
+COTY.US,D,20190301,000000,10.614,10.652,10.527,10.614,9467669,0
+COTY.US,D,20190304,000000,10.66,10.776,10.614,10.709,8551974,0
+COTY.US,D,20190305,000000,10.69,10.757,10.547,10.556,4894927,0
+COTY.US,D,20190306,000000,10.565,10.609,10.489,10.518,6068201,0
+COTY.US,D,20190307,000000,10.518,10.584,10.327,10.403,5185015,0
+COTY.US,D,20190308,000000,10.393,10.579,10.354,10.537,4439378,0
+COTY.US,D,20190311,000000,10.527,10.633,10.436,10.459,5865462,0
+COTY.US,D,20190312,000000,10.459,10.556,10.422,10.432,8043196,0
+COTY.US,D,20190313,000000,10.441,10.642,10.432,10.537,14768803,0
+COTY.US,D,20190314,000000,10.518,10.547,10.484,10.537,15542142,0
+COTY.US,D,20190315,000000,10.565,10.575,10.378,10.432,23091120,0
+COTY.US,D,20190318,000000,10.68,10.823,10.575,10.796,33125137,0
+COTY.US,D,20190319,000000,10.863,11.015,10.805,11.015,31508066,0
+COTY.US,D,20190320,000000,10.996,10.996,10.872,10.91,15366859,0
+COTY.US,D,20190321,000000,10.9,10.949,10.796,10.805,22051689,0
+COTY.US,D,20190322,000000,10.805,10.892,10.729,10.747,23539040,0
+COTY.US,D,20190325,000000,10.747,10.815,10.7,10.757,15300897,0
+COTY.US,D,20190326,000000,10.796,10.833,10.757,10.796,23496085,0
+COTY.US,D,20190327,000000,10.776,10.939,10.747,10.939,31203021,0
+COTY.US,D,20190328,000000,10.939,11.035,10.91,11.015,38373857,0
+COTY.US,D,20190329,000000,11.005,11.025,10.892,11.015,71707183,0
+COTY.US,D,20190401,000000,10.815,10.919,10.747,10.805,21037085,0
+COTY.US,D,20190402,000000,10.719,10.805,10.66,10.776,15289164,0
+COTY.US,D,20190403,000000,10.796,10.823,10.69,10.719,11167744,0
+COTY.US,D,20190404,000000,10.747,10.843,10.66,10.823,10137921,0
+COTY.US,D,20190405,000000,10.843,10.843,10.757,10.786,7308230,0
+COTY.US,D,20190408,000000,10.805,10.815,10.766,10.815,6674970,0
+COTY.US,D,20190409,000000,10.815,10.815,10.719,10.738,8013692,0
+COTY.US,D,20190410,000000,10.738,10.766,10.614,10.7,10063876,0
+COTY.US,D,20190411,000000,10.709,10.747,10.66,10.709,9760426,0
+COTY.US,D,20190412,000000,10.633,10.815,10.614,10.729,12745513,0
+COTY.US,D,20190415,000000,10.68,10.729,10.604,10.719,21110499,0
+COTY.US,D,20190416,000000,10.747,10.757,10.618,10.709,10578594,0
+COTY.US,D,20190417,000000,10.66,10.843,10.66,10.776,10152965,0
+COTY.US,D,20190418,000000,10.766,10.815,10.709,10.786,10698778,0
+COTY.US,D,20190422,000000,10.776,10.786,10.709,10.747,4006327,0
+COTY.US,D,20190423,000000,10.747,10.815,10.738,10.747,5332925,0
+COTY.US,D,20190424,000000,10.786,10.823,10.623,10.652,10173747,0
+COTY.US,D,20190425,000000,10.69,10.729,10.609,10.633,6932752,0
+COTY.US,D,20190426,000000,10.709,10.805,10.67,10.786,12126237,0
+COTY.US,D,20190429,000000,10.527,10.556,10.287,10.403,39955373,0
+COTY.US,D,20190430,000000,10.432,10.479,10.268,10.364,43157606,0
+COTY.US,D,20190501,000000,10.432,10.527,10.287,10.383,30381966,0
+COTY.US,D,20190502,000000,10.413,10.489,10.303,10.383,10979345,0
+COTY.US,D,20190503,000000,10.441,12.182,10.427,10.996,42680055,0
+COTY.US,D,20190506,000000,10.786,11.715,10.7,11.628,35976222,0
+COTY.US,D,20190507,000000,11.542,11.858,11.256,11.734,33571490,0
+COTY.US,D,20190508,000000,11.207,11.504,10.68,11.092,28240613,0
+COTY.US,D,20190509,000000,11.055,11.293,10.738,11.082,19256826,0
+COTY.US,D,20190510,000000,11.179,11.398,10.996,11.236,39950093,0
+COTY.US,D,20190513,000000,10.978,11.297,10.843,11.236,15075757,0
+COTY.US,D,20190514,000000,11.332,11.734,11.302,11.61,19257852,0
+COTY.US,D,20190515,000000,11.715,12.731,11.647,12.731,26179730,0
+COTY.US,D,20190516,000000,12.854,13.017,12.548,12.682,11346064,0
+COTY.US,D,20190517,000000,12.653,13.54,12.626,12.931,21575170,0
+COTY.US,D,20190520,000000,12.913,13.152,12.644,12.931,9965263,0
+COTY.US,D,20190521,000000,12.989,13.123,12.798,12.941,7477187,0
+COTY.US,D,20190522,000000,12.835,12.835,12.189,12.567,12569247,0
+COTY.US,D,20190523,000000,12.481,12.692,12.342,12.557,4635830,0
+COTY.US,D,20190524,000000,12.596,12.692,12.366,12.53,3433739,0
+COTY.US,D,20190528,000000,12.471,12.808,12.462,12.462,7858791,0
+COTY.US,D,20190529,000000,12.433,12.462,11.974,12.089,8229357,0
+COTY.US,D,20190530,000000,12.156,12.299,11.964,12.04,5985174,0
+COTY.US,D,20190531,000000,11.954,12.089,11.677,11.82,7142934,0
+COTY.US,D,20190603,000000,11.858,12.08,11.705,12.05,6098559,0
+COTY.US,D,20190604,000000,12.53,12.548,12.136,12.481,7117476,0
+COTY.US,D,20190605,000000,12.617,12.694,12.332,12.637,5642851,0
+COTY.US,D,20190606,000000,12.646,13.119,12.54,13.061,6041030,0
+COTY.US,D,20190607,000000,13.052,13.284,12.994,13.071,5532136,0
+COTY.US,D,20190610,000000,13.255,13.255,12.974,13.061,3790206,0
+COTY.US,D,20190611,000000,13.071,13.148,12.868,12.955,3900224,0
+COTY.US,D,20190612,000000,12.945,13.178,12.868,12.907,3458996,0
+COTY.US,D,20190613,000000,12.878,13.245,12.811,13.225,2655997,0
+COTY.US,D,20190614,000000,13.188,13.255,13.032,13.129,2724377,0
+COTY.US,D,20190617,000000,13.168,13.331,13.091,13.158,3053372,0
+COTY.US,D,20190618,000000,13.235,13.332,13.133,13.275,2335042,0
+COTY.US,D,20190619,000000,13.293,13.357,12.97,13.022,6103634,0
+COTY.US,D,20190620,000000,13.109,13.215,12.974,13.042,6332249,0
+COTY.US,D,20190621,000000,13.022,13.052,12.577,12.646,13387059,0
+COTY.US,D,20190624,000000,12.801,12.824,12.51,12.568,6120056,0
+COTY.US,D,20190625,000000,12.53,12.878,12.5,12.751,5469663,0
+COTY.US,D,20190626,000000,12.751,12.935,12.577,12.684,6030281,0
+COTY.US,D,20190627,000000,12.724,12.796,12.597,12.714,3333195,0
+COTY.US,D,20190628,000000,12.741,13.032,12.684,12.955,6733904,0
+COTY.US,D,20190701,000000,13.081,13.091,10.499,11.205,27423852,0
+COTY.US,D,20190702,000000,10.731,11.433,10.731,11.311,11922624,0
+COTY.US,D,20190703,000000,11.234,11.388,11.142,11.282,3342662,0
+COTY.US,D,20190705,000000,11.167,11.254,10.882,11.167,7910465,0
+COTY.US,D,20190708,000000,11.118,11.138,10.929,11.07,7286652,0
+COTY.US,D,20190709,000000,11.021,11.108,10.867,11.041,7430046,0
+COTY.US,D,20190710,000000,11.118,11.138,10.861,10.924,4508435,0
+COTY.US,D,20190711,000000,10.905,10.983,10.814,10.867,4724203,0
+COTY.US,D,20190712,000000,10.857,10.964,10.663,10.75,4982272,0
+COTY.US,D,20190715,000000,10.77,11.021,10.683,10.74,5636725,0
+COTY.US,D,20190716,000000,10.722,10.892,10.703,10.77,4474559,0
+COTY.US,D,20190717,000000,10.76,10.877,10.622,10.683,2879715,0
+COTY.US,D,20190718,000000,10.683,10.75,10.577,10.683,3940576,0
+COTY.US,D,20190719,000000,10.731,10.896,10.635,10.703,5131585,0
+COTY.US,D,20190722,000000,10.731,10.919,10.557,10.596,3832967,0
+COTY.US,D,20190723,000000,10.635,10.673,10.49,10.577,3478332,0
+COTY.US,D,20190724,000000,10.567,10.673,10.504,10.644,5998503,0
+COTY.US,D,20190725,000000,10.606,10.8,10.586,10.635,4154280,0
+COTY.US,D,20190726,000000,10.673,10.809,10.528,10.731,2995945,0
+COTY.US,D,20190729,000000,10.731,10.8,10.586,10.635,2520387,0
+COTY.US,D,20190730,000000,10.635,11.002,10.63,10.819,5374515,0
+COTY.US,D,20190731,000000,10.79,10.822,10.378,10.547,7618869,0
+COTY.US,D,20190801,000000,10.528,10.673,10.48,10.519,4134795,0
+COTY.US,D,20190802,000000,10.538,10.538,10.234,10.344,3673285,0
+COTY.US,D,20190805,000000,10.239,10.267,9.784,9.813,6290974,0
+COTY.US,D,20190806,000000,9.919,10.025,9.697,9.948,4800528,0
+COTY.US,D,20190807,000000,9.881,10.132,9.77,10.093,4607193,0
+COTY.US,D,20190808,000000,10.132,10.286,10.065,10.074,4021572,0
+COTY.US,D,20190809,000000,10.065,10.102,9.822,10.025,2427665,0
+COTY.US,D,20190812,000000,9.948,9.948,9.504,9.518,3185950,0
+COTY.US,D,20190813,000000,9.4743,9.658,9.3489,9.3489,7563560,0
+COTY.US,D,20190814,000000,9.2618,9.2908,8.9766,9.2232,6637507,0
+COTY.US,D,20190815,000000,9.2424,9.2908,8.701,8.7107,6970960,0
+COTY.US,D,20190816,000000,8.7494,8.8364,8.6624,8.8075,4630757,0
+COTY.US,D,20190819,000000,9.0975,9.1362,8.8558,8.8847,6197124,0
+COTY.US,D,20190820,000000,8.7785,8.7832,8.4207,8.5173,8841569,0
+COTY.US,D,20190821,000000,8.5754,8.7591,8.4788,8.556,4112450,0
+COTY.US,D,20190822,000000,8.556,8.7494,8.556,8.6238,2930165,0
+COTY.US,D,20190823,000000,8.5948,8.6238,8.3239,8.3917,5332224,0
+COTY.US,D,20190826,000000,8.4304,8.5173,8.4111,8.4594,2947132,0
+COTY.US,D,20190827,000000,8.5464,8.5695,8.4594,8.5076,7835932,0
+COTY.US,D,20190828,000000,9.0008,9.0975,8.7204,9.0201,10603875,0
+COTY.US,D,20190829,000000,9.0395,9.1457,8.8654,9.0395,6401983,0
+COTY.US,D,20190830,000000,9.1265,9.3195,9.1265,9.2329,5511277,0
+COTY.US,D,20190903,000000,9.1845,9.2812,8.7639,8.8075,9235954,0
+COTY.US,D,20190904,000000,8.8171,9.0975,8.7107,9.0781,5763495,0
+COTY.US,D,20190905,000000,9.571,9.648,9.2618,9.581,7036294,0
+COTY.US,D,20190906,000000,9.542,9.943,9.542,9.806,4935880,0
+COTY.US,D,20190909,000000,9.796,10.08,9.767,10.051,4780143,0
+COTY.US,D,20190910,000000,9.963,10.403,9.963,10.354,9162326,0
+COTY.US,D,20190911,000000,10.325,10.516,10.129,10.511,4622642,0
+COTY.US,D,20190912,000000,10.569,10.569,10.285,10.354,3422551,0
+COTY.US,D,20190913,000000,10.344,10.496,10.344,10.433,2401174,0
+COTY.US,D,20190916,000000,10.364,10.652,10.325,10.618,3960842,0
+COTY.US,D,20190917,000000,10.579,10.579,10.232,10.335,3448704,0
+COTY.US,D,20190918,000000,10.325,10.433,10.139,10.266,2517466,0
+COTY.US,D,20190919,000000,10.247,10.247,9.953,10.051,3529228,0
+COTY.US,D,20190920,000000,10.051,10.158,9.923,9.953,6345249,0
+COTY.US,D,20190923,000000,9.884,10.139,9.787,10.129,2773698,0
+COTY.US,D,20190924,000000,10.168,10.275,10.099,10.197,2800717,0
+COTY.US,D,20190925,000000,10.237,10.32,10.187,10.266,1996686,0
+COTY.US,D,20190926,000000,10.266,10.295,10.109,10.139,2480794,0
+COTY.US,D,20190927,000000,10.247,10.373,10.149,10.305,2374390,0
+COTY.US,D,20190930,000000,10.178,10.442,10.139,10.285,3444913,0
+COTY.US,D,20191001,000000,10.315,10.403,10.065,10.373,5317067,0
+COTY.US,D,20191002,000000,10.285,10.285,9.816,9.835,3222982,0
+COTY.US,D,20191003,000000,9.806,10.021,9.639,10.021,1964658,0
+COTY.US,D,20191004,000000,10.07,10.139,9.963,10.109,1983620,0
+COTY.US,D,20191007,000000,10.109,10.3,10.09,10.119,2232299,0
+COTY.US,D,20191008,000000,10.021,10.099,9.865,9.963,2173768,0
+COTY.US,D,20191009,000000,10.001,10.031,9.787,9.855,2727976,0
+COTY.US,D,20191010,000000,9.884,9.943,9.796,9.855,3189601,0
+COTY.US,D,20191011,000000,9.963,10.433,9.875,10.344,3618764,0
+COTY.US,D,20191014,000000,10.383,10.662,10.344,10.423,2892453,0
+COTY.US,D,20191015,000000,10.403,10.403,10.134,10.158,3080690,0
+COTY.US,D,20191016,000000,10.207,10.271,10.061,10.08,3579078,0
+COTY.US,D,20191017,000000,10.099,10.168,9.943,9.982,2006205,0
+COTY.US,D,20191018,000000,9.933,10.046,9.845,9.904,3260012,0
+COTY.US,D,20191021,000000,10.765,11.401,10.471,11.235,18191583,0
+COTY.US,D,20191022,000000,11.401,11.675,11.157,11.655,7011575,0
+COTY.US,D,20191023,000000,11.645,11.715,11.431,11.645,4140705,0
+COTY.US,D,20191024,000000,11.645,11.645,11.411,11.529,2828836,0
+COTY.US,D,20191025,000000,11.489,11.645,11.283,11.509,3018251,0
+COTY.US,D,20191028,000000,11.45,11.645,11.45,11.538,3267397,0
+COTY.US,D,20191029,000000,11.489,11.577,11.313,11.421,3204366,0
+COTY.US,D,20191030,000000,11.411,11.552,11.303,11.381,3441949,0
+COTY.US,D,20191031,000000,11.381,11.469,11.255,11.441,3672893,0
+COTY.US,D,20191101,000000,11.46,11.552,11.255,11.421,4333344,0
+COTY.US,D,20191104,000000,11.529,11.567,11.195,11.205,5364234,0
+COTY.US,D,20191105,000000,11.235,11.381,11.157,11.215,6481571,0
+COTY.US,D,20191106,000000,11.695,13.133,11.147,12.741,24981291,0
+COTY.US,D,20191107,000000,12.859,12.859,12.537,12.723,7739713,0
+COTY.US,D,20191108,000000,12.663,12.723,12.517,12.565,5533628,0
+COTY.US,D,20191111,000000,12.507,12.565,12.077,12.155,4005291,0
+COTY.US,D,20191112,000000,12.155,12.331,12.057,12.145,4572249,0
+COTY.US,D,20191113,000000,12.096,12.155,11.91,11.979,3941977,0
+COTY.US,D,20191114,000000,11.989,12.105,11.91,11.949,3911302,0
+COTY.US,D,20191115,000000,11.959,11.979,11.652,11.781,3048475,0
+COTY.US,D,20191118,000000,11.87,12.355,11.732,12.088,8155366,0
+COTY.US,D,20191119,000000,12.137,12.157,11.801,11.84,4659257,0
+COTY.US,D,20191120,000000,11.791,11.935,11.781,11.821,4528352,0
+COTY.US,D,20191121,000000,11.87,12.266,11.633,11.722,10836984,0
+COTY.US,D,20191122,000000,11.761,11.84,11.405,11.405,3686762,0
+COTY.US,D,20191125,000000,11.474,11.494,11.296,11.356,6011289,0
+COTY.US,D,20191126,000000,11.415,11.732,11.356,11.415,5654710,0
+COTY.US,D,20191127,000000,11.395,11.514,11.395,11.425,2698975,0
+COTY.US,D,20191129,000000,11.425,11.494,11.395,11.415,1295641,0
+COTY.US,D,20191202,000000,11.395,11.464,11.178,11.455,3377800,0
+COTY.US,D,20191203,000000,11.316,11.504,11.197,11.474,5560432,0
+COTY.US,D,20191204,000000,11.435,11.712,11.42,11.455,4590117,0
+COTY.US,D,20191205,000000,11.474,11.643,11.435,11.643,4275841,0
+COTY.US,D,20191206,000000,11.722,11.87,11.722,11.741,2982742,0
+COTY.US,D,20191209,000000,11.712,11.751,11.568,11.692,2254382,0
+COTY.US,D,20191210,000000,11.692,11.712,11.356,11.494,3829774,0
+COTY.US,D,20191211,000000,11.474,11.563,11.375,11.445,4457347,0
+COTY.US,D,20191212,000000,11.435,11.553,11.296,11.544,5790847,0
+COTY.US,D,20191213,000000,11.435,11.435,10.95,10.96,6606530,0
+COTY.US,D,20191216,000000,11.019,11.089,10.752,10.891,9436359,0
+COTY.US,D,20191217,000000,10.881,11.227,10.792,11.029,6727577,0
+COTY.US,D,20191218,000000,11.019,11.148,10.871,11.069,4379656,0
+COTY.US,D,20191219,000000,11.069,11.375,11.032,11.346,5601897,0
+COTY.US,D,20191220,000000,11.425,11.613,11.326,11.356,15494154,0
+COTY.US,D,20191223,000000,11.455,11.474,10.821,10.891,3392200,0
+COTY.US,D,20191224,000000,10.881,10.945,10.792,10.821,1164183,0
+COTY.US,D,20191226,000000,10.831,10.95,10.772,10.812,1997427,0
+COTY.US,D,20191227,000000,10.851,10.856,10.619,10.851,2492966,0
+COTY.US,D,20191230,000000,10.841,11.014,10.742,10.93,3067640,0
+COTY.US,D,20191231,000000,10.92,11.128,10.881,11.128,2322508,0
+COTY.US,D,20200102,000000,11.326,11.336,10.821,10.93,3698580,0
+COTY.US,D,20200103,000000,10.812,10.975,10.782,10.94,4097711,0
+COTY.US,D,20200106,000000,10.881,10.891,10.643,10.732,3404907,0
+COTY.US,D,20200107,000000,10.693,10.802,10.594,10.604,3092083,0
+COTY.US,D,20200108,000000,10.574,10.614,10.277,10.406,4908062,0
+COTY.US,D,20200109,000000,10.406,10.643,10.277,10.634,4229910,0
+COTY.US,D,20200110,000000,10.634,10.653,10.446,10.485,2593937,0
+COTY.US,D,20200113,000000,10.436,10.554,10.248,10.347,5657426,0
+COTY.US,D,20200114,000000,10.337,10.614,10.179,10.584,13340887,0
+COTY.US,D,20200115,000000,10.624,11.306,10.624,11.247,6805753,0
+COTY.US,D,20200116,000000,11.267,11.375,11.187,11.306,2758607,0
+COTY.US,D,20200117,000000,11.316,11.336,10.812,10.911,3608200,0
+COTY.US,D,20200121,000000,10.871,10.92,10.525,10.742,3999041,0
+COTY.US,D,20200122,000000,10.752,10.762,10.535,10.653,3903821,0
+COTY.US,D,20200123,000000,10.594,10.693,10.416,10.594,4295957,0
+COTY.US,D,20200124,000000,10.614,10.732,10.337,10.426,5512215,0
+COTY.US,D,20200127,000000,10.327,10.406,9.941,10.099,11896207,0
+COTY.US,D,20200128,000000,10.119,10.475,10.06,10.386,4929119,0
+COTY.US,D,20200129,000000,10.426,10.485,10.287,10.357,4795130,0
+COTY.US,D,20200130,000000,10.287,10.292,9.956,10.169,4461748,0
+COTY.US,D,20200131,000000,10.179,10.277,10.094,10.149,5400841,0
+COTY.US,D,20200203,000000,10.179,10.446,10.129,10.446,4143664,0
+COTY.US,D,20200204,000000,10.535,10.703,10.456,10.525,4958316,0
+COTY.US,D,20200205,000000,11.573,12.869,11.514,12.048,18038577,0
+COTY.US,D,20200206,000000,12.177,12.345,11.939,11.959,5442030,0
+COTY.US,D,20200207,000000,11.88,12.206,11.652,11.9,6445791,0
+COTY.US,D,20200210,000000,11.87,12.122,11.766,11.84,3864438,0
+COTY.US,D,20200211,000000,11.87,11.949,11.751,11.821,3029742,0
+COTY.US,D,20200212,000000,11.821,11.84,11.613,11.682,4139433,0
+COTY.US,D,20200213,000000,11.534,11.662,11.405,11.415,4072223,0
+COTY.US,D,20200214,000000,11.44,11.48,11.27,11.41,2522375,0
+COTY.US,D,20200218,000000,11.52,11.68,11.43,11.54,3235608,0
+COTY.US,D,20200219,000000,11.71,11.78,11.42,11.49,3700693,0
+COTY.US,D,20200220,000000,11.45,11.54,11.315,11.42,4116768,0
+COTY.US,D,20200221,000000,11.37,11.3899,11.17,11.24,2964046,0
+COTY.US,D,20200224,000000,10.9,10.925,10.645,10.7,4718700,0
+COTY.US,D,20200225,000000,10.72,10.758,10.325,10.45,7090447,0
+COTY.US,D,20200226,000000,10.48,10.51,10.02,10.03,7424169,0
+COTY.US,D,20200227,000000,9.93,10.06,9.5,9.67,6937346,0
+COTY.US,D,20200228,000000,9.29,9.65,9.14,9.23,9857458,0
+COTY.US,D,20200302,000000,9.28,9.31,8.905,9.3,7867933,0
+COTY.US,D,20200303,000000,9.36,9.44,8.825,8.86,6918999,0
+COTY.US,D,20200304,000000,8.94,9.21,8.84,9.2,4245858,0
+COTY.US,D,20200305,000000,8.86,9.08,8.79,8.91,6172082,0
+COTY.US,D,20200306,000000,8.62,9.1,8.5,8.6,5325137,0
+COTY.US,D,20200309,000000,8.09,8.31,7.65,7.67,3691262,0
+COTY.US,D,20200310,000000,7.93,8.11,7.51,8.01,4641313,0
+COTY.US,D,20200311,000000,7.79,7.905,7.41,7.44,7693978,0
+COTY.US,D,20200312,000000,6.89,6.99,6.02,6.3,7080627,0
+COTY.US,D,20200313,000000,6.87,7.81,6.77,7.77,10497894,0
+COTY.US,D,20200316,000000,6.82,7,5.87,5.92,8499265,0
+COTY.US,D,20200317,000000,5.96,6.1,4.97,5.45,11207579,0
+COTY.US,D,20200318,000000,5.04,5.05,3.02,3.74,15539037,0
+COTY.US,D,20200319,000000,3.97,4.28,3.3701,4.02,14953355,0
+COTY.US,D,20200320,000000,4.16,4.85,3.8,4.48,15650566,0
+COTY.US,D,20200323,000000,4.46,5.477,4.38,5.15,10417085,0
+COTY.US,D,20200324,000000,5.65,6.02,5.01,5.1,11381998,0
+COTY.US,D,20200325,000000,5.16,5.63,4.61,5.38,9569157,0
+COTY.US,D,20200326,000000,5.46,7.36,5.4,6.68,14300421,0
+COTY.US,D,20200327,000000,6.35,6.57,5.905,6.31,8175313,0
+COTY.US,D,20200330,000000,6.17,6.23,5.17,5.41,7549043,0
+COTY.US,D,20200331,000000,5.54,5.79,5.05,5.16,6879655,0
+COTY.US,D,20200401,000000,4.96,4.975,4.44,4.46,9980778,0
+COTY.US,D,20200402,000000,4.54,5.221,4.2706,4.46,9251266,0
+COTY.US,D,20200403,000000,4.48,4.66,4.3,4.6,5974280,0
+COTY.US,D,20200406,000000,5.06,5.25,4.82,5,5940820,0
+COTY.US,D,20200407,000000,5.5,6.57,5.44,5.56,9645705,0
+COTY.US,D,20200408,000000,5.78,5.95,5.68,5.88,6209179,0
+COTY.US,D,20200409,000000,6.19,6.35,5.97,6.02,7429210,0
+COTY.US,D,20200413,000000,5.99,5.99,5.51,5.79,4390092,0
+COTY.US,D,20200414,000000,5.95,6.42,5.86,6.29,5688911,0
+COTY.US,D,20200415,000000,5.95,5.973,5.61,5.78,4692963,0
+COTY.US,D,20200416,000000,5.72,5.75,5.52,5.72,3805630,0
+COTY.US,D,20200417,000000,5.9003,6.1,5.59,5.75,4893519,0
+COTY.US,D,20200420,000000,5.58,5.95,5.33,5.68,4538648,0
+COTY.US,D,20200421,000000,5.5,5.77,5.32,5.67,4115649,0
+COTY.US,D,20200422,000000,5.84,5.92,5.36,5.59,3506165,0
+COTY.US,D,20200423,000000,5.55,6.065,5.5,5.93,4615377,0
+COTY.US,D,20200424,000000,5.98,6.36,5.92,6.27,12160865,0
+COTY.US,D,20200427,000000,6,6.1961,5.39,5.44,15681414,0
+COTY.US,D,20200428,000000,5.76,5.88,5.54,5.81,21306619,0
+COTY.US,D,20200429,000000,5.95,5.97,5.29,5.46,31573457,0
+COTY.US,D,20200430,000000,5.45,5.495,5.22,5.45,9426727,0
+COTY.US,D,20200501,000000,5.33,5.39,5.1,5.18,6178485,0
+COTY.US,D,20200504,000000,5.03,5.42,4.86,5.33,12285794,0
+COTY.US,D,20200505,000000,5.44,5.45,5.2,5.23,8258496,0
+COTY.US,D,20200506,000000,5.27,5.33,4.87,4.89,5102987,0
+COTY.US,D,20200507,000000,4.97,5.185,4.895,4.93,7337050,0
+COTY.US,D,20200508,000000,5.1,5.295,5.02,5.2,10291663,0
+COTY.US,D,20200511,000000,5.72,5.73,4.76,4.78,22850667,0
+COTY.US,D,20200512,000000,4.9,4.92,4.31,4.33,15458599,0
+COTY.US,D,20200513,000000,4.08,4.14,3.6,3.66,27807891,0
+COTY.US,D,20200514,000000,3.72,3.72,3.265,3.36,21991586,0
+COTY.US,D,20200515,000000,3.36,3.42,3.22,3.29,19394423,0
+COTY.US,D,20200518,000000,3.5,3.57,3.34,3.42,20719027,0
+COTY.US,D,20200519,000000,3.47,3.47,3.24,3.25,19093110,0
+COTY.US,D,20200520,000000,3.26,3.37,3.16,3.28,21103735,0
+COTY.US,D,20200521,000000,3.32,3.47,3.25,3.33,21849023,0
+COTY.US,D,20200522,000000,3.49,3.88,3.46,3.75,31253527,0
+COTY.US,D,20200526,000000,4.13,4.38,4,4.28,27981202,0
+COTY.US,D,20200527,000000,4.45,4.66,4.2,4.51,29150952,0
+COTY.US,D,20200528,000000,4.47,4.49,4.12,4.19,30856253,0
+COTY.US,D,20200529,000000,4.01,4.06,3.6,3.63,60534395,0
+COTY.US,D,20200601,000000,3.99,4.44,3.86,4.39,55033096,0
+COTY.US,D,20200602,000000,4.5,4.63,4.18,4.19,32397413,0
+COTY.US,D,20200603,000000,4.48,4.83,4.31,4.75,48809222,0
+COTY.US,D,20200604,000000,5.04,5.26,4.675,4.84,45210371,0
+COTY.US,D,20200605,000000,5.19,5.2,4.94,5.08,32694053,0
+COTY.US,D,20200608,000000,5.42,6.27,5.27,6.21,42058280,0
+COTY.US,D,20200609,000000,5.99,6.01,5.36,5.64,29785071,0
+COTY.US,D,20200610,000000,5.69,5.7,5.04,5.16,28322644,0
+COTY.US,D,20200611,000000,4.58,4.97,4.41,4.58,21340700,0
+COTY.US,D,20200612,000000,4.95,5.09,4.65,4.87,17277260,0
+COTY.US,D,20200615,000000,4.55,4.86,4.42,4.77,26151741,0
+COTY.US,D,20200616,000000,5.18,5.22,4.86,5.04,16197565,0
+COTY.US,D,20200617,000000,4.93,5.04,4.79,4.84,12969318,0
+COTY.US,D,20200618,000000,4.55,4.93,4.55,4.7,10967165,0
+COTY.US,D,20200619,000000,4.78,4.955,4.63,4.72,21593771,0
+COTY.US,D,20200622,000000,4.66,4.73,4.53,4.62,12966702,0
+COTY.US,D,20200623,000000,4.63,4.7,4.51,4.65,15524428,0
+COTY.US,D,20200624,000000,4.59,4.59,4.29,4.33,13774278,0
+COTY.US,D,20200625,000000,4.21,4.49,4.1599,4.36,10389364,0
+COTY.US,D,20200626,000000,4.36,4.41,4,4.18,11821623,0
+COTY.US,D,20200629,000000,4.81,4.82,4.46,4.74,34365989,0
+COTY.US,D,20200630,000000,4.66,4.76,4.38,4.47,20515361,0
+COTY.US,D,20200701,000000,4.44,4.6895,4.31,4.32,16511166,0
+COTY.US,D,20200702,000000,4.55,4.59,4.37,4.45,12770028,0
+COTY.US,D,20200706,000000,4.49,4.53,4.3,4.45,11037522,0
+COTY.US,D,20200707,000000,4.35,4.385,4.21,4.27,10535182,0
+COTY.US,D,20200708,000000,4.21,4.31,4.11,4.28,10326570,0
+COTY.US,D,20200709,000000,4.39,4.4,4.1,4.1,13143310,0
+COTY.US,D,20200710,000000,4.04,4.28,4.04,4.22,8950149,0
+COTY.US,D,20200713,000000,4.23,4.37,4.15,4.27,10850888,0
+COTY.US,D,20200714,000000,4.19,4.3,4.1418,4.2,7894744,0
+COTY.US,D,20200715,000000,4.31,4.48,4.28,4.4,16719210,0
+COTY.US,D,20200716,000000,4.32,4.42,4.28,4.3,6954105,0
+COTY.US,D,20200717,000000,4.34,4.35,4.18,4.2,7180903,0
+COTY.US,D,20200720,000000,4.16,4.26,3.98,4.01,12424289,0
+COTY.US,D,20200721,000000,4.09,4.24,4.07,4.12,9974106,0
+COTY.US,D,20200722,000000,4.12,4.17,4.06,4.12,7069850,0
+COTY.US,D,20200723,000000,4.06,4.25,4.06,4.17,6793908,0
+COTY.US,D,20200724,000000,4.13,4.2,3.98,4.01,12723877,0
+COTY.US,D,20200727,000000,4,4.01,3.87,4.01,10090248,0
+COTY.US,D,20200728,000000,3.94,4.12,3.94,4.07,7924156,0
+COTY.US,D,20200729,000000,4.01,4.04,3.85,3.87,13143564,0
+COTY.US,D,20200730,000000,3.82,3.95,3.76,3.82,11307439,0
+COTY.US,D,20200731,000000,3.8,3.85,3.67,3.71,8784302,0
+COTY.US,D,20200803,000000,3.69,3.73,3.53,3.68,10977936,0
+COTY.US,D,20200804,000000,3.65,3.915,3.605,3.83,9657983,0
+COTY.US,D,20200805,000000,3.86,3.95,3.8,3.95,6203633,0
+COTY.US,D,20200806,000000,3.9,4,3.88,3.95,5365663,0
+COTY.US,D,20200807,000000,3.9,4,3.84,4,5415937,0
+COTY.US,D,20200810,000000,4,4.245,3.961,4.24,8592317,0
+COTY.US,D,20200811,000000,4.35,4.53,4.17,4.2,10824771,0
+COTY.US,D,20200812,000000,4.22,4.25,4.1,4.17,6211944,0
+COTY.US,D,20200813,000000,4.1,4.19,4.09,4.11,4151298,0
+COTY.US,D,20200814,000000,4.06,4.27,4.02,4.19,5803479,0
+COTY.US,D,20200817,000000,4.15,4.15,3.92,3.98,9552970,0
+COTY.US,D,20200818,000000,3.93,4.06,3.93,3.94,4573701,0
+COTY.US,D,20200819,000000,3.92,4.0129,3.86,3.87,6373989,0
+COTY.US,D,20200820,000000,3.83,3.88,3.7824,3.8,5552781,0
+COTY.US,D,20200821,000000,3.79,3.87,3.74,3.79,6536487,0
+COTY.US,D,20200824,000000,3.85,3.99,3.75,3.99,8352227,0
+COTY.US,D,20200825,000000,4.02,4.0483,3.86,3.92,6266170,0
+COTY.US,D,20200826,000000,3.94,3.97,3.83,3.85,8893920,0
+COTY.US,D,20200827,000000,3.53,3.74,3.46,3.54,28819578,0
+COTY.US,D,20200828,000000,3.61,3.72,3.57,3.71,15427653,0
+COTY.US,D,20200831,000000,3.75,3.76,3.56,3.58,12149495,0
+COTY.US,D,20200901,000000,3.56,3.61,3.4801,3.59,10649959,0
+COTY.US,D,20200902,000000,3.55,3.6208,3.5,3.52,10474599,0
+COTY.US,D,20200903,000000,3.56,3.75,3.555,3.64,14977598,0
+COTY.US,D,20200904,000000,3.75,3.915,3.67,3.87,18723930,0
+COTY.US,D,20200908,000000,3.83,3.92,3.74,3.79,16388540,0
+COTY.US,D,20200909,000000,3.82,3.82,3.6,3.7,13593880,0
+COTY.US,D,20200910,000000,3.7,3.79,3.65,3.66,8881520,0
+COTY.US,D,20200911,000000,3.7,3.7,3.5,3.51,10351803,0
+COTY.US,D,20200914,000000,3.57,3.58,3.36,3.39,17602380,0
+COTY.US,D,20200915,000000,3.39,3.4596,3.18,3.18,27753091,0
+COTY.US,D,20200916,000000,3.22,3.3,3.17,3.25,14771960,0
+COTY.US,D,20200917,000000,3.21,3.27,3.14,3.22,14521072,0
+COTY.US,D,20200918,000000,3.21,3.21,3.04,3.05,91803737,0
+COTY.US,D,20200921,000000,3.05,3.22,3,3.02,21535055,0
+COTY.US,D,20200922,000000,3.02,3.32,3.02,3.09,17981760,0
+COTY.US,D,20200923,000000,3.21,3.26,2.915,2.92,21359623,0
+COTY.US,D,20200924,000000,2.89,2.9,2.65,2.77,19389091,0
+COTY.US,D,20200925,000000,2.8,2.85,2.68,2.7,13438829,0
+COTY.US,D,20200928,000000,2.75,2.83,2.69,2.75,12695667,0
+COTY.US,D,20200929,000000,2.77,2.77,2.65,2.65,10449365,0
+COTY.US,D,20200930,000000,2.75,2.82,2.685,2.7,12932941,0
+COTY.US,D,20201001,000000,2.7,2.88,2.6998,2.85,11082161,0
+COTY.US,D,20201002,000000,2.73,2.93,2.7,2.91,9340164,0
+COTY.US,D,20201005,000000,2.95,3.025,2.88,3,9503149,0
+COTY.US,D,20201006,000000,3.08,3.225,3.03,3.04,14409233,0
+COTY.US,D,20201007,000000,3.13,3.39,3.13,3.33,16020340,0
+COTY.US,D,20201008,000000,3.53,3.82,3.435,3.74,32281037,0
+COTY.US,D,20201009,000000,3.8,3.83,3.5,3.55,19245257,0
+COTY.US,D,20201012,000000,3.53,3.55,3.37,3.39,10469134,0
+COTY.US,D,20201013,000000,3.29,3.3629,3.26,3.28,7671606,0
+COTY.US,D,20201014,000000,3.23,3.397,3.18,3.34,6508526,0
+COTY.US,D,20201015,000000,3.26,3.36,3.24,3.29,6595142,0
+COTY.US,D,20201016,000000,3.3,3.35,3.23,3.26,5295951,0
+COTY.US,D,20201019,000000,3.24,3.34,3.21,3.21,7547816,0
+COTY.US,D,20201020,000000,3.27,3.335,3.22,3.24,4901935,0
+COTY.US,D,20201021,000000,3.21,3.28,3.18,3.26,4636667,0
+COTY.US,D,20201022,000000,3.32,3.37,3.2101,3.36,5990481,0
+COTY.US,D,20201023,000000,3.38,3.45,3.315,3.39,6313410,0
+COTY.US,D,20201026,000000,3.32,3.32,3.1,3.16,9347024,0
+COTY.US,D,20201027,000000,3.15,3.175,3.07,3.08,6254302,0
+COTY.US,D,20201028,000000,3,3.04,2.9401,2.95,6590671,0
+COTY.US,D,20201029,000000,2.96,3.02,2.87,2.98,13542379,0
+COTY.US,D,20201030,000000,2.95,3.05,2.9,2.9,7023918,0
+COTY.US,D,20201102,000000,2.96,3.07,2.89,3.05,7688233,0
+COTY.US,D,20201103,000000,3.1,3.19,3.06,3.14,7625121,0
+COTY.US,D,20201104,000000,3.11,3.11,3,3.02,7409237,0
+COTY.US,D,20201105,000000,3.06,3.41,3.05,3.34,11113146,0
+COTY.US,D,20201106,000000,3.79,4.16,3.71,4.08,50118601,0
+COTY.US,D,20201109,000000,4.46,4.62,4.09,4.45,38385507,0
+COTY.US,D,20201110,000000,4.46,4.56,4.16,4.28,17430373,0
+COTY.US,D,20201111,000000,4.3,4.71,4.3,4.63,20020115,0
+COTY.US,D,20201112,000000,4.55,4.59,4.37,4.43,9862796,0
+COTY.US,D,20201113,000000,4.48,4.83,4.47,4.79,12944663,0
+COTY.US,D,20201116,000000,4.98,5.34,4.87,5.32,27678615,0
+COTY.US,D,20201117,000000,5.15,5.225,4.875,5.11,16562575,0
+COTY.US,D,20201118,000000,5.22,5.57,5.22,5.3,15112574,0
+COTY.US,D,20201119,000000,5.8,6.35,5.72,6.25,55271352,0
+COTY.US,D,20201120,000000,6.3,6.35,5.7286,6.05,21906775,0
+COTY.US,D,20201123,000000,6.22,6.885,6.17,6.86,22040718,0
+COTY.US,D,20201124,000000,7.5,7.61,6.98,7.55,27674661,0
+COTY.US,D,20201125,000000,7.15,7.39,6.95,7.26,22210472,0
+COTY.US,D,20201127,000000,6.52,7.08,6.36,6.89,20007094,0
+COTY.US,D,20201130,000000,6.81,7.48,6.81,7.19,19696911,0
+COTY.US,D,20201201,000000,7.42,7.42,6.93,6.97,14694061,0
+COTY.US,D,20201202,000000,6.86,7.42,6.78,7.39,11521944,0
+COTY.US,D,20201203,000000,7.44,7.71,7.43,7.53,14778641,0
+COTY.US,D,20201204,000000,7.65,7.86,7.582,7.75,10914900,0
+COTY.US,D,20201207,000000,7.6,7.85,7.395,7.45,11585209,0
+COTY.US,D,20201208,000000,7.22,7.24,6.76,7.15,15772116,0
+COTY.US,D,20201209,000000,7.24,7.4,7.12,7.17,8561071,0
+COTY.US,D,20201210,000000,6.9,7.16,6.89,7.13,6146088,0
+COTY.US,D,20201211,000000,7.1,7.2457,6.805,6.91,8462658,0
+COTY.US,D,20201214,000000,7.22,7.27,6.57,6.66,12050064,0
+COTY.US,D,20201215,000000,6.74,7,6.605,6.88,8740718,0
+COTY.US,D,20201216,000000,6.9,6.95,6.78,6.82,7610430,0
+COTY.US,D,20201217,000000,6.84,6.97,6.62,6.86,10840721,0
+COTY.US,D,20201218,000000,6.9,7.0776,6.78,6.99,12839241,0
+COTY.US,D,20201221,000000,6.71,6.85,6.51,6.79,13733088,0
+COTY.US,D,20201222,000000,6.88,7.69,6.69,7.25,31018453,0
+COTY.US,D,20201223,000000,7.4,7.73,7.26,7.41,12428111,0
+COTY.US,D,20201224,000000,7.43,7.44,7.06,7.18,5475239,0
+COTY.US,D,20201228,000000,7.28,7.36,7.03,7.05,7041139,0
+COTY.US,D,20201229,000000,7.07,7.165,6.83,6.86,7297199,0
+COTY.US,D,20201230,000000,6.9,7.149,6.85,6.99,6044218,0
+COTY.US,D,20201231,000000,6.98,7.17,6.8828,7.02,5791955,0
+COTY.US,D,20210104,000000,7.05,7.05,6.64,6.76,9424830,0
+COTY.US,D,20210105,000000,6.76,6.96,6.76,6.89,7097240,0
+COTY.US,D,20210106,000000,6.95,7.26,6.8211,6.96,10631095,0
+COTY.US,D,20210107,000000,7.08,7.23,6.98,7,8113484,0
+COTY.US,D,20210108,000000,6.9716,7.06,6.73,6.81,8002885,0
+COTY.US,D,20210111,000000,6.64,6.8799,6.58,6.81,6271668,0
+COTY.US,D,20210112,000000,6.8,6.95,6.68,6.92,6557099,0
+COTY.US,D,20210113,000000,7.03,7.56,6.97,7.15,15846066,0
+COTY.US,D,20210114,000000,7.26,7.38,7.12,7.17,6641960,0
+COTY.US,D,20210115,000000,7.16,7.19,6.87,6.9,7284859,0
+COTY.US,D,20210119,000000,7,7.07,6.83,6.9,6311773,0
+COTY.US,D,20210120,000000,6.92,6.97,6.73,6.89,5481442,0
+COTY.US,D,20210121,000000,6.93,6.99,6.81,6.89,6384896,0
+COTY.US,D,20210122,000000,6.81,6.81,6.2,6.33,31100458,0
+COTY.US,D,20210125,000000,6.37,6.96,6.3,6.86,19287305,0
+COTY.US,D,20210126,000000,6.86,6.95,6.625,6.78,10885542,0
+COTY.US,D,20210127,000000,6.67,7.13,6.565,6.87,16125470,0
+COTY.US,D,20210128,000000,6.87,7.1,6.64,6.75,10208623,0
+COTY.US,D,20210129,000000,6.71,6.78,6.355,6.37,12505841,0
+COTY.US,D,20210201,000000,6.5,6.675,6.22,6.56,15997913,0
+COTY.US,D,20210202,000000,6.69,6.77,6.495,6.67,13890283,0
+COTY.US,D,20210203,000000,6.65,6.78,6.46,6.76,11978519,0
+COTY.US,D,20210204,000000,6.73,6.89,6.59,6.89,11347239,0
+COTY.US,D,20210205,000000,7.05,7.77,6.98,7.64,28954489,0
+COTY.US,D,20210208,000000,7.7476,8.2,7.7,7.94,23653375,0
+COTY.US,D,20210209,000000,7,7.38,6.47,6.74,56859919,0
+COTY.US,D,20210210,000000,6.93,6.95,6.4822,6.57,24406640,0
+COTY.US,D,20210211,000000,6.62,6.95,6.52,6.95,29874002,0
+COTY.US,D,20210212,000000,6.75,6.95,6.67,6.78,9261858,0
+COTY.US,D,20210216,000000,6.92,7.34,6.83,7.18,22094754,0
+COTY.US,D,20210217,000000,7.4,7.52,7.09,7.26,23126222,0
+COTY.US,D,20210218,000000,7,7.25,6.93,7.14,12333250,0
+COTY.US,D,20210219,000000,7.25,7.74,7.23,7.69,16704824,0
+COTY.US,D,20210222,000000,7.65,8.17,7.59,8.07,17739226,0
+COTY.US,D,20210223,000000,7.57,7.96,7.2768,7.92,13953385,0
+COTY.US,D,20210224,000000,7.95,8.32,7.85,8.22,16813270,0
+COTY.US,D,20210225,000000,8.36,8.37,7.65,7.8,13125994,0
+COTY.US,D,20210226,000000,7.76,7.86,7.43,7.67,11015056,0
+COTY.US,D,20210301,000000,7.95,8.28,7.86,8.07,13927017,0
+COTY.US,D,20210302,000000,8.06,8.19,7.94,7.95,6560958,0
+COTY.US,D,20210303,000000,7.97,8.25,7.85,8.15,8567358,0
+COTY.US,D,20210304,000000,8.15,8.53,7.64,7.82,14575675,0
+COTY.US,D,20210305,000000,7.96,7.98,7.16,7.82,12421724,0
+COTY.US,D,20210308,000000,7.83,7.99,7.59,7.81,10318940,0
+COTY.US,D,20210309,000000,8.09,8.7,7.98,8.53,18517581,0
+COTY.US,D,20210310,000000,8.68,8.9,8.45,8.75,10892491,0
+COTY.US,D,20210311,000000,8.87,8.87,8.6311,8.85,6702488,0
+COTY.US,D,20210312,000000,8.82,9.03,8.785,8.97,7440244,0
+COTY.US,D,20210315,000000,9.08,9.6,9.06,9.37,9832856,0
+COTY.US,D,20210316,000000,9.32,9.34,8.88,9.02,7592356,0
+COTY.US,D,20210317,000000,8.9,9.215,8.84,9.16,5917238,0
+COTY.US,D,20210318,000000,9.13,9.13,8.515,8.52,9413288,0
+COTY.US,D,20210319,000000,8.5,8.845,8.425,8.8,7564596,0
+COTY.US,D,20210322,000000,8.8,8.825,8.58,8.7,6135828,0
+COTY.US,D,20210323,000000,8.56,8.575,8.205,8.28,9058986,0
+COTY.US,D,20210324,000000,8.37,8.5,8.11,8.12,7814272,0
+COTY.US,D,20210325,000000,7.94,8.62,7.86,8.59,8101861,0
+COTY.US,D,20210326,000000,8.65,8.935,8.535,8.78,8840287,0
+COTY.US,D,20210329,000000,8.79,9.19,8.79,8.93,6689071,0
+COTY.US,D,20210330,000000,8.87,9.18,8.695,9.15,6583972,0
+COTY.US,D,20210331,000000,9.03,9.115,8.96,9.01,7237750,0
+COTY.US,D,20210401,000000,9.07,9.11,8.905,8.97,4792642,0
+COTY.US,D,20210405,000000,9.11,9.13,8.76,9.07,5172512,0
+COTY.US,D,20210406,000000,9.07,9.07,8.83,8.85,7124542,0
+COTY.US,D,20210407,000000,8.85,8.87,8.6,8.69,5900716,0
+COTY.US,D,20210408,000000,8.67,8.805,8.56,8.78,4757905,0
+COTY.US,D,20210409,000000,8.74,8.79,8.53,8.67,4613033,0
+COTY.US,D,20210412,000000,8.65,8.77,8.56,8.7,4655668,0
+COTY.US,D,20210413,000000,8.61,8.7,8.46,8.65,3625356,0
+COTY.US,D,20210414,000000,8.62,8.825,8.56,8.65,3879452,0
+COTY.US,D,20210415,000000,8.75,9.31,8.55,9.13,19130279,0
+COTY.US,D,20210416,000000,9.23,9.25,8.89,9,6312978,0
+COTY.US,D,20210419,000000,8.94,9.24,8.94,9.09,6030224,0
+COTY.US,D,20210420,000000,8.96,9.03,8.51,8.69,9426552,0
+COTY.US,D,20210421,000000,8.69,9.175,8.5991,9.09,6441782,0
+COTY.US,D,20210422,000000,9.14,9.46,9.1,9.2,9420609,0
+COTY.US,D,20210423,000000,9.27,10.16,9.18,9.91,17915775,0
+COTY.US,D,20210426,000000,9.99,10.065,9.58,9.86,7939835,0
+COTY.US,D,20210427,000000,10.09,10.39,9.98,10.22,8423363,0
+COTY.US,D,20210428,000000,10.17,10.355,10.1,10.28,5374550,0
+COTY.US,D,20210429,000000,10.32,10.345,10.04,10.18,5255036,0
+COTY.US,D,20210430,000000,10.33,10.49,9.91,10.01,6128445,0
+COTY.US,D,20210503,000000,10.05,10.27,9.97,10.25,6807132,0
+COTY.US,D,20210504,000000,10.2,10.2,9.75,10.01,6103102,0
+COTY.US,D,20210505,000000,10.15,10.15,9.805,9.83,3690715,0
+COTY.US,D,20210506,000000,9.84,10,9.63,9.99,4974679,0
+COTY.US,D,20210507,000000,9.99,10.35,9.88,10.34,6827862,0
+COTY.US,D,20210510,000000,9.3,10,8.97,9,20484944,0
+COTY.US,D,20210511,000000,8.75,9.34,8.6,9.21,10033738,0
+COTY.US,D,20210512,000000,9.01,9.125,8.66,8.69,9718801,0
+COTY.US,D,20210513,000000,8.79,8.98,8.3,8.65,8161115,0
+COTY.US,D,20210514,000000,8.8,9.005,8.705,8.95,5461356,0
+COTY.US,D,20210517,000000,8.93,8.96,8.69,8.91,4192090,0
+COTY.US,D,20210518,000000,8.92,9.015,8.75,8.78,4244367,0
+COTY.US,D,20210519,000000,8.8,8.81,8.45,8.52,7702511,0
+COTY.US,D,20210520,000000,8.49,8.69,8.41,8.47,6593962,0
+COTY.US,D,20210521,000000,8.57,8.64,8.41,8.43,5432707,0
+COTY.US,D,20210524,000000,8.45,8.785,8.32,8.65,5629133,0
+COTY.US,D,20210525,000000,8.68,8.83,8.53,8.56,4386689,0
+COTY.US,D,20210526,000000,8.6,8.88,8.54,8.84,4138164,0
+COTY.US,D,20210527,000000,8.94,8.96,8.77,8.89,3814458,0
+COTY.US,D,20210528,000000,8.99,9.08,8.87,8.91,4962728,0
+COTY.US,D,20210601,000000,9.1,9.205,9.01,9.05,4886597,0
+COTY.US,D,20210602,000000,9.08,9.125,8.87,8.95,4564903,0
+COTY.US,D,20210603,000000,8.92,8.93,8.7,8.81,4477749,0
+COTY.US,D,20210604,000000,8.89,8.92,8.7,8.73,3244770,0
+COTY.US,D,20210607,000000,8.76,9.06,8.73,9.01,6299523,0
+COTY.US,D,20210608,000000,9.07,9.49,9,9.12,8976314,0
+COTY.US,D,20210609,000000,9.19,9.19,8.8,8.8,4885439,0
+COTY.US,D,20210610,000000,8.83,8.92,8.65,8.67,6428151,0
+COTY.US,D,20210611,000000,8.71,9.07,8.71,9.04,5099595,0
+COTY.US,D,20210614,000000,9.12,9.325,9.04,9.21,7802140,0
+COTY.US,D,20210615,000000,9.2,9.35,8.77,8.81,11021987,0
+COTY.US,D,20210616,000000,8.8,9.125,8.67,8.8,8140626,0
+COTY.US,D,20210617,000000,8.8,8.93,8.53,8.57,6658577,0
+COTY.US,D,20210618,000000,8.49,8.57,8.375,8.41,5801177,0
+COTY.US,D,20210621,000000,8.5,8.68,8.44,8.67,3453618,0
+COTY.US,D,20210622,000000,8.68,8.74,8.47,8.65,2807320,0
+COTY.US,D,20210623,000000,8.65,9.26,8.65,9.07,10957327,0
+COTY.US,D,20210624,000000,9.16,9.56,9.08,9.43,9503854,0
+COTY.US,D,20210625,000000,9.4,9.58,9.25,9.44,9634639,0
+COTY.US,D,20210628,000000,9.51,9.53,9.02,9.02,6406392,0
+COTY.US,D,20210629,000000,9.05,9.2,8.89,8.91,5098191,0
+COTY.US,D,20210630,000000,8.88,9.5,8.86,9.34,11723407,0
+COTY.US,D,20210701,000000,9.36,9.67,9.28,9.31,7686377,0
+COTY.US,D,20210702,000000,9.3,9.3,8.89,8.89,6721928,0
+COTY.US,D,20210706,000000,8.92,8.92,8.6,8.66,6424361,0
+COTY.US,D,20210707,000000,8.66,8.8,8.48,8.68,4484360,0
+COTY.US,D,20210708,000000,8.45,8.82,8.25,8.74,6375115,0
+COTY.US,D,20210709,000000,8.83,9,8.77,8.9,4767752,0
+COTY.US,D,20210712,000000,8.81,8.89,8.64,8.83,2682250,0
+COTY.US,D,20210713,000000,8.78,8.82,8.57,8.65,4212978,0
+COTY.US,D,20210714,000000,8.675,8.89,8.65,8.73,5286645,0
+COTY.US,D,20210715,000000,8.7,8.71,8.32,8.58,6691413,0
+COTY.US,D,20210716,000000,8.66,8.72,8.38,8.44,4369232,0
+COTY.US,D,20210719,000000,8.17,8.4,8.04,8.31,8910268,0
+COTY.US,D,20210720,000000,8.45,8.71,8.27,8.67,5873257,0
+COTY.US,D,20210721,000000,8.79,9.08,8.73,9,7119285,0
+COTY.US,D,20210722,000000,8.96,8.99,8.62,8.69,3946674,0
+COTY.US,D,20210723,000000,8.71,8.75,8.52,8.72,3718293,0
+COTY.US,D,20210726,000000,8.71,8.905,8.66,8.89,2763442,0
+COTY.US,D,20210727,000000,8.78,8.81,8.61,8.7,2319967,0
+COTY.US,D,20210728,000000,8.78,8.995,8.71,8.9,4757414,0
+COTY.US,D,20210729,000000,8.87,8.99,8.79,8.85,2687386,0
+COTY.US,D,20210730,000000,8.81,8.96,8.71,8.73,3221207,0
+COTY.US,D,20210802,000000,8.83,8.96,8.51,8.53,4472414,0
+COTY.US,D,20210803,000000,8.51,8.565,8.31,8.53,4104476,0
+COTY.US,D,20210804,000000,8.4,8.44,8,8.07,6953229,0
+COTY.US,D,20210805,000000,8.19,8.635,8.17,8.5,5538000,0
+COTY.US,D,20210806,000000,8.56,8.64,8.46,8.6,3199817,0
+COTY.US,D,20210809,000000,8.52,8.54,8.38,8.46,2269859,0
+COTY.US,D,20210810,000000,8.44,8.63,8.39,8.57,4732118,0
+COTY.US,D,20210811,000000,8.55,8.575,8.315,8.49,5567846,0
+COTY.US,D,20210812,000000,8.5,8.525,8.255,8.35,6060537,0
+COTY.US,D,20210813,000000,8.33,8.365,8.18,8.25,5876683,0
+COTY.US,D,20210816,000000,8.15,8.2,8.01,8.07,5817421,0
+COTY.US,D,20210817,000000,7.995,8.01,7.83,7.9,6227373,0
+COTY.US,D,20210818,000000,7.99,8.17,7.91,7.96,4909174,0
+COTY.US,D,20210819,000000,7.85,7.97,7.72,7.76,5048061,0
+COTY.US,D,20210820,000000,7.73,7.915,7.69,7.86,4118526,0
+COTY.US,D,20210823,000000,7.86,8.08,7.795,7.93,6797235,0
+COTY.US,D,20210824,000000,7.93,8.26,7.91,8.17,12054312,0
+COTY.US,D,20210825,000000,8.22,8.48,8.06,8.23,10678315,0
+COTY.US,D,20210826,000000,8.65,9.95,8.35,9.44,36132060,0
+COTY.US,D,20210827,000000,9.29,9.63,9.13,9.51,10355419,0
+COTY.US,D,20210830,000000,9.59,9.69,9.365,9.52,5991817,0
+COTY.US,D,20210831,000000,9.57,9.85,9.53,9.77,9640780,0
+COTY.US,D,20210901,000000,9.81,10.02,9.705,9.73,6824076,0
+COTY.US,D,20210902,000000,9.8,9.885,9.52,9.6,5225171,0
+COTY.US,D,20210903,000000,9.49,9.64,9.28,9.48,5102380,0
+COTY.US,D,20210907,000000,9.5,9.59,9.27,9.28,4920075,0
+COTY.US,D,20210908,000000,8.36,8.48,8.2,8.29,53443619,0
+COTY.US,D,20210909,000000,8.37,8.5,8.22,8.46,20580668,0
+COTY.US,D,20210910,000000,8.45,8.63,8.2041,8.23,14328251,0
+COTY.US,D,20210913,000000,8.3,8.52,8.25,8.49,9615982,0
+COTY.US,D,20210914,000000,8.44,8.495,8.18,8.31,7819453,0
+COTY.US,D,20210915,000000,8.27,8.455,8.065,8.41,10438628,0
+COTY.US,D,20210916,000000,8.37,8.45,8.23,8.31,5711730,0
+COTY.US,D,20210917,000000,8.31,8.46,8.28,8.35,9443595,0
+COTY.US,D,20210920,000000,8.15,8.235,7.91,8.04,10834795,0
+COTY.US,D,20210921,000000,8.11,8.165,7.885,7.98,9886036,0
+COTY.US,D,20210922,000000,8.06,8.505,8.03,8.32,12690781,0
+COTY.US,D,20210923,000000,8.34,8.53,8.24,8.25,8580283,0
+COTY.US,D,20210924,000000,8.21,8.29,7.97,8.01,18602312,0
+COTY.US,D,20210927,000000,8.04,8.3,8.04,8.1,6377842,0
+COTY.US,D,20210928,000000,8.02,8.17,7.98,8.03,8270562,0
+COTY.US,D,20210929,000000,8.05,8.075,7.83,7.94,7811256,0
+COTY.US,D,20210930,000000,7.95,8.035,7.7,7.86,12844268,0
+COTY.US,D,20211001,000000,8.35,8.55,8,8.18,17820322,0
+COTY.US,D,20211004,000000,8.05,8.24,8.03,8.14,9178656,0
+COTY.US,D,20211005,000000,8.17,8.3,8.051,8.15,7392138,0
+COTY.US,D,20211006,000000,8.03,8.215,7.975,8.16,6005886,0
+COTY.US,D,20211007,000000,8.25,8.3,8.02,8.18,9828371,0
+COTY.US,D,20211008,000000,8.16,8.23,7.96,7.97,7817252,0
+COTY.US,D,20211011,000000,7.98,7.98,7.71,7.72,9070104,0
+COTY.US,D,20211012,000000,7.7,7.79,7.565,7.69,7359807,0
+COTY.US,D,20211013,000000,7.75,7.765,7.53,7.54,6045011,0
+COTY.US,D,20211014,000000,7.52,8.1,7.5,7.86,13472982,0
+COTY.US,D,20211015,000000,7.96,8.12,7.81,7.83,5897663,0
+COTY.US,D,20211018,000000,7.78,7.87,7.71,7.71,4751007,0
+COTY.US,D,20211019,000000,7.71,7.74,7.46,7.47,10703878,0
+COTY.US,D,20211020,000000,7.46,7.81,7.46,7.73,10736804,0
+COTY.US,D,20211021,000000,7.7,7.94,7.67,7.91,8750616,0
+COTY.US,D,20211022,000000,7.86,8.135,7.86,8.08,7823354,0
+COTY.US,D,20211025,000000,8.12,8.12,7.9,8,5230462,0
+COTY.US,D,20211026,000000,8.355,8.6855,8.24,8.58,14374908,0
+COTY.US,D,20211027,000000,8.52,8.59,8.235,8.24,6014190,0
+COTY.US,D,20211028,000000,8.25,8.5,8.165,8.48,4387284,0
+COTY.US,D,20211029,000000,8.47,8.6,8.32,8.48,4747162,0
+COTY.US,D,20211101,000000,8.51,8.73,8.495,8.71,5546701,0
+COTY.US,D,20211102,000000,8.66,8.725,8.45,8.69,5176963,0
+COTY.US,D,20211103,000000,8.74,9.18,8.69,9.1,8876771,0
+COTY.US,D,20211104,000000,9.14,9.22,8.88,9,9302328,0
+COTY.US,D,20211105,000000,9.1,9.32,9.06,9.29,9155037,0
+COTY.US,D,20211108,000000,10.09,10.71,9.99,10.69,34286610,0
+COTY.US,D,20211109,000000,10.82,10.85,10.33,10.81,16499598,0
+COTY.US,D,20211110,000000,10.35,10.8,10.28,10.47,29574967,0
+COTY.US,D,20211111,000000,10.56,10.8,10.46,10.79,9505669,0
+COTY.US,D,20211112,000000,10.9,11,10.74,10.81,7890975,0
+COTY.US,D,20211115,000000,10.9,11.02,10.785,10.96,8075135,0
+COTY.US,D,20211116,000000,10.96,10.97,10.69,10.7,7272669,0
+COTY.US,D,20211117,000000,11.08,11.12,10.64,10.81,11368001,0
+COTY.US,D,20211118,000000,10.8,11,10.53,10.77,16415411,0
+COTY.US,D,20211119,000000,10.68,10.85,10.34,10.35,9778534,0
+COTY.US,D,20211122,000000,10.52,10.52,10.02,10.27,8278347,0
+COTY.US,D,20211123,000000,10.18,10.36,10.09,10.25,5860553,0
+COTY.US,D,20211124,000000,10.14,10.38,10.01,10.3,4079993,0
+COTY.US,D,20211126,000000,9.58,9.845,9.48,9.64,8194782,0
+COTY.US,D,20211129,000000,9.92,10.03,9.655,9.97,7239445,0
+COTY.US,D,20211130,000000,9.82,9.945,9.43,9.73,10390351,0
+COTY.US,D,20211201,000000,9.91,9.95,9.3,9.31,9484531,0
+COTY.US,D,20211202,000000,9.47,9.69,9.29,9.67,7643498,0
+COTY.US,D,20211203,000000,9.67,9.82,9.275,9.4,7370802,0
+COTY.US,D,20211206,000000,9.59,9.93,9.47,9.8,5521910,0
+COTY.US,D,20211207,000000,10.03,10.17,9.97,10.03,4803271,0
+COTY.US,D,20211208,000000,9.98,10.345,9.88,10.27,5656006,0
+COTY.US,D,20211209,000000,10.17,10.44,10.12,10.13,3778116,0
+COTY.US,D,20211210,000000,10.22,10.35,10.045,10.15,5229175,0
+COTY.US,D,20211213,000000,9.96,10.045,9.52,9.66,5091595,0
+COTY.US,D,20211214,000000,9.74,9.99,9.67,9.82,6173798,0
+COTY.US,D,20211215,000000,9.82,9.98,9.58,9.97,5293177,0
+COTY.US,D,20211216,000000,9.97,10.03,9.63,9.7,4804440,0
+COTY.US,D,20211217,000000,9.59,9.86,9.5,9.73,7812412,0
+COTY.US,D,20211220,000000,9.58,9.64,9.33,9.49,5104728,0
+COTY.US,D,20211221,000000,9.64,10.22,9.61,10.12,6638474,0
+COTY.US,D,20211222,000000,10.16,10.4,10.09,10.37,5048899,0
+COTY.US,D,20211223,000000,10.41,10.58,10.39,10.52,3356862,0
+COTY.US,D,20211227,000000,10.4,10.58,10.381,10.49,2970063,0
+COTY.US,D,20211228,000000,10.45,10.63,10.42,10.48,2330552,0
+COTY.US,D,20211229,000000,10.5,10.545,10.34,10.43,3146071,0
+COTY.US,D,20211230,000000,10.31,10.555,10.305,10.39,3547708,0
+COTY.US,D,20211231,000000,10.37,10.54,10.3401,10.5,4844334,0
+COTY.US,D,20220103,000000,10.5,10.82,10.5,10.66,4900915,0
+COTY.US,D,20220104,000000,10.77,10.79,10.46,10.6,4031702,0
+COTY.US,D,20220105,000000,10.62,10.64,10.25,10.27,5513130,0
+COTY.US,D,20220106,000000,10.31,10.495,10.16,10.21,3864360,0
+COTY.US,D,20220107,000000,10.24,10.38,10.02,10.04,4689475,0
+COTY.US,D,20220110,000000,10.02,10.04,9.32,9.48,9964360,0
+COTY.US,D,20220111,000000,9.48,9.805,9.375,9.65,11228161,0
+COTY.US,D,20220112,000000,9.67,9.73,9.345,9.44,20399740,0
+COTY.US,D,20220113,000000,9.4,9.52,9.17,9.29,17746623,0
+COTY.US,D,20220114,000000,9.2,9.25,8.74,8.93,7295942,0
+COTY.US,D,20220118,000000,8.9,8.93,8.55,8.64,9613571,0
+COTY.US,D,20220119,000000,8.82,8.94,8.57,8.59,8266469,0
+COTY.US,D,20220120,000000,8.7,9.07,8.435,8.64,15811445,0
+COTY.US,D,20220121,000000,8.77,8.79,8.33,8.39,8989219,0
+COTY.US,D,20220124,000000,8.14,8.49,7.75,8.43,15909839,0
+COTY.US,D,20220125,000000,8.28,8.55,8.23,8.39,7725380,0
+COTY.US,D,20220126,000000,8.56,8.755,8.18,8.32,7410087,0
+COTY.US,D,20220127,000000,8.45,8.55,8.03,8.07,6005683,0
+COTY.US,D,20220128,000000,7.85,8.14,7.675,8.13,11584110,0
+COTY.US,D,20220131,000000,8.12,8.48,8.12,8.48,8969092,0
+COTY.US,D,20220201,000000,8.55,8.67,8.385,8.57,5859729,0
+COTY.US,D,20220202,000000,8.68,8.68,8.32,8.51,8501547,0
+COTY.US,D,20220203,000000,8.4,8.7297,8.345,8.4,19074469,0
+COTY.US,D,20220204,000000,8.41,8.55,8.255,8.47,13119973,0
+COTY.US,D,20220207,000000,8.56,8.68,8.49,8.58,21352062,0
+COTY.US,D,20220208,000000,8.8,9.33,8.5,9.27,34113280,0
+COTY.US,D,20220209,000000,9.41,9.655,9.345,9.63,18481196,0
+COTY.US,D,20220210,000000,9.4,10.015,9.38,9.64,15396831,0
+COTY.US,D,20220211,000000,9.665,9.76,9.235,9.32,9856624,0
+COTY.US,D,20220214,000000,9.3,9.335,9.07,9.2,7341291,0
+COTY.US,D,20220215,000000,9.21,9.5,9.206,9.46,5278840,0
+COTY.US,D,20220216,000000,9.35,9.51,9.33,9.48,3431667,0
+COTY.US,D,20220217,000000,9.44,9.51,9.245,9.28,3600241,0
+COTY.US,D,20220218,000000,9.32,9.485,9.065,9.17,7892229,0
+COTY.US,D,20220222,000000,9.05,9.17,8.75,8.86,7875145,0
+COTY.US,D,20220223,000000,8.96,9.08,8.66,8.68,7275379,0
+COTY.US,D,20220224,000000,8.23,8.8369,8.09,8.81,10286254,0
+COTY.US,D,20220225,000000,8.85,9.18,8.74,9.13,5535825,0
+COTY.US,D,20220228,000000,8.91,9.22,8.9,9.17,6860970,0
+COTY.US,D,20220301,000000,9.12,9.31,8.92,8.99,7937783,0
+COTY.US,D,20220302,000000,9.13,9.22,8.965,9.17,9722820,0
+COTY.US,D,20220303,000000,9.32,9.4,8.75,8.77,7813272,0
+COTY.US,D,20220304,000000,8.66,8.67,7.9817,8.12,17640042,0
+COTY.US,D,20220307,000000,8.17,8.225,7.33,7.35,20032610,0
+COTY.US,D,20220308,000000,7.48,8.03,7.24,7.66,17351698,0
+COTY.US,D,20220309,000000,7.92,8.29,7.8902,8.07,10752316,0
+COTY.US,D,20220310,000000,7.87,8.1887,7.77,8.1,7736048,0
+COTY.US,D,20220311,000000,8.33,8.49,8.19,8.21,8090592,0
+COTY.US,D,20220314,000000,8.27,8.3,7.82,7.98,9384645,0
+COTY.US,D,20220315,000000,8.24,8.54,8.18,8.46,7755493,0
+COTY.US,D,20220316,000000,8.58,8.95,8.565,8.93,8848445,0
+COTY.US,D,20220317,000000,8.81,9.005,8.79,8.91,7045167,0
+COTY.US,D,20220318,000000,8.85,9.14,8.745,9.06,12758763,0
+COTY.US,D,20220321,000000,9.03,9.03,8.755,8.88,9216769,0
+COTY.US,D,20220322,000000,8.94,9.17,8.92,8.98,4922499,0
+COTY.US,D,20220323,000000,8.84,8.895,8.71,8.75,3900683,0
+COTY.US,D,20220324,000000,8.74,8.85,8.71,8.82,2337671,0
+COTY.US,D,20220325,000000,8.76,8.965,8.76,8.92,6554349,0
+COTY.US,D,20220328,000000,8.94,9.05,8.69,9.04,6708065,0
+COTY.US,D,20220329,000000,9.24,9.5,9.23,9.42,5129195,0
+COTY.US,D,20220330,000000,9.24,9.29,8.98,9.05,3312344,0
+COTY.US,D,20220331,000000,9,9.055,8.8625,8.99,8434045,0
+COTY.US,D,20220401,000000,9.11,9.15,8.84,8.97,6660763,0
+COTY.US,D,20220404,000000,8.93,9.085,8.8,9.03,12174297,0
+COTY.US,D,20220405,000000,9.13,9.16,8.74,8.79,8842852,0
+COTY.US,D,20220406,000000,8.64,8.7,8.405,8.64,9152375,0
+COTY.US,D,20220407,000000,8.65,8.7,8.24,8.52,8238418,0
+COTY.US,D,20220408,000000,8.51,8.725,8.405,8.59,4319445,0
+COTY.US,D,20220411,000000,8.6,8.895,8.59,8.69,12754602,0
+COTY.US,D,20220412,000000,8.88,8.88,8.48,8.52,10370791,0
+COTY.US,D,20220413,000000,8.56,8.8,8.535,8.76,5701637,0
+COTY.US,D,20220414,000000,8.81,8.97,8.56,8.56,6252302,0
+COTY.US,D,20220418,000000,8.54,8.6,8.27,8.3,8445954,0
+COTY.US,D,20220419,000000,8.25,8.62,8.24,8.59,13715015,0
+COTY.US,D,20220420,000000,8.7,8.895,8.61,8.61,8477978,0
+COTY.US,D,20220421,000000,8.7,8.77,8.145,8.28,11640193,0
+COTY.US,D,20220422,000000,8.3,8.41,8.01,8.07,5944246,0
+COTY.US,D,20220425,000000,7.98,8.27,7.93,8.26,6723581,0
+COTY.US,D,20220426,000000,8.17,8.25,7.99,8.02,4922316,0
+COTY.US,D,20220427,000000,8.05,8.215,7.925,8.06,5116112,0
+COTY.US,D,20220428,000000,8.12,8.32,7.96,8.25,6239711,0
+COTY.US,D,20220429,000000,8.22,8.43,8.1,8.11,5995580,0
+COTY.US,D,20220502,000000,8.05,8.12,7.725,8.02,11403651,0
+COTY.US,D,20220503,000000,7.88,7.92,7.555,7.88,13651041,0
+COTY.US,D,20220504,000000,7.87,7.9,7.405,7.77,16575728,0
+COTY.US,D,20220505,000000,7.73,7.79,7.39,7.42,14274987,0
+COTY.US,D,20220506,000000,7.41,7.48,7.07,7.28,11995621,0
+COTY.US,D,20220509,000000,7.47,7.51,6.565,6.74,21067636,0
+COTY.US,D,20220510,000000,6.8,6.87,6.03,6.31,17903242,0
+COTY.US,D,20220511,000000,6.3,6.48,6.175,6.21,11815967,0
+COTY.US,D,20220512,000000,6.15,6.52,6.07,6.31,13651411,0
+COTY.US,D,20220513,000000,6.55,6.73,6.45,6.58,10433202,0
+COTY.US,D,20220516,000000,6.55,6.585,6.23,6.26,7630672,0
+COTY.US,D,20220517,000000,6.45,6.635,6.31,6.58,14055889,0
+COTY.US,D,20220518,000000,6.55,6.55,6.11,6.13,9292913,0
+COTY.US,D,20220519,000000,6,6.51,5.97,6.39,12502150,0
+COTY.US,D,20220520,000000,6.41,6.5,6.11,6.27,8515308,0
+COTY.US,D,20220523,000000,6.33,6.33,6.15,6.31,6201746,0
+COTY.US,D,20220524,000000,6.2,6.2248,5.94,5.99,11093934,0
+COTY.US,D,20220525,000000,5.9,6.33,5.9,6.27,6774406,0
+COTY.US,D,20220526,000000,6.38,6.72,6.375,6.68,9134417,0
+COTY.US,D,20220527,000000,6.82,7.17,6.8,7.08,13388276,0
+COTY.US,D,20220531,000000,7.07,7.16,6.935,7.09,8411213,0
+COTY.US,D,20220601,000000,7.2,7.265,6.89,7.04,8691809,0
+COTY.US,D,20220602,000000,7.05,7.29,7.005,7.27,5378819,0
+COTY.US,D,20220603,000000,7.14,7.33,7.11,7.27,6822881,0
+COTY.US,D,20220606,000000,7.31,7.43,7.17,7.25,3694431,0
+COTY.US,D,20220607,000000,7.11,7.37,7.11,7.36,4398404,0
+COTY.US,D,20220608,000000,7.31,7.38,7.15,7.2,3896312,0
+COTY.US,D,20220609,000000,7.17,7.17,6.96,6.97,2938108,0
+COTY.US,D,20220610,000000,6.8,7.155,6.78,7.05,11140094,0
+COTY.US,D,20220613,000000,6.79,6.87,6.51,6.58,13153802,0
+COTY.US,D,20220614,000000,6.66,6.995,6.66,6.92,11395203,0
+COTY.US,D,20220615,000000,6.92,7.47,6.915,7.29,12168268,0
+COTY.US,D,20220616,000000,7.11,7.175,6.71,6.77,10398588,0
+COTY.US,D,20220617,000000,6.8,7.09,6.78,7.04,6922052,0
+COTY.US,D,20220621,000000,7.14,7.42,7.09,7.37,10715961,0
+COTY.US,D,20220622,000000,7.24,7.51,7.2,7.42,8105880,0
+COTY.US,D,20220623,000000,7.43,7.52,7.32,7.5,8604908,0
+COTY.US,D,20220624,000000,7.7,8.055,7.67,8.05,12150819,0
+COTY.US,D,20220627,000000,8,8.21,7.805,8.14,10088191,0
+COTY.US,D,20220628,000000,8.16,8.42,7.92,8,7472000,0
+COTY.US,D,20220629,000000,7.9,8,7.77,7.85,10025320,0
+COTY.US,D,20220630,000000,7.76,8.13,7.65,8.01,10952481,0
+COTY.US,D,20220701,000000,7.97,8.08,7.72,7.77,6242869,0
+COTY.US,D,20220705,000000,7.57,8.01,7.5,7.99,10471701,0
+COTY.US,D,20220706,000000,7.96,8.07,7.71,7.8,5933616,0
+COTY.US,D,20220707,000000,7.91,7.95,7.8,7.9,4780252,0
+COTY.US,D,20220708,000000,7.85,7.88,7.62,7.68,5772472,0
+COTY.US,D,20220711,000000,7.61,7.685,7.44,7.49,6417914,0
+COTY.US,D,20220712,000000,7.45,7.64,7.44,7.54,7090882,0
+COTY.US,D,20220713,000000,7.39,7.55,7.26,7.42,6443244,0
+COTY.US,D,20220714,000000,7.31,7.335,7.03,7.07,8610381,0
+COTY.US,D,20220715,000000,7.15,7.3,7.085,7.3,4622561,0
+COTY.US,D,20220718,000000,7.4,7.64,7.3,7.3,4083474,0
+COTY.US,D,20220719,000000,7.43,7.67,7.42,7.64,3099843,0
+COTY.US,D,20220720,000000,7.64,7.87,7.565,7.82,5547825,0
+COTY.US,D,20220721,000000,7.73,8.01,7.695,7.99,5623773,0
+COTY.US,D,20220722,000000,8.03,8.07,7.72,7.8,5731466,0
+COTY.US,D,20220725,000000,7.84,7.88,7.65,7.83,3438446,0
+COTY.US,D,20220726,000000,7.75,7.78,7.535,7.56,3884876,0
+COTY.US,D,20220727,000000,7.65,7.725,7.565,7.71,4040544,0
+COTY.US,D,20220728,000000,7.71,7.85,7.49,7.74,6248520,0
+COTY.US,D,20220729,000000,7.69,7.69,7.155,7.32,13130337,0
+COTY.US,D,20220801,000000,7.25,7.525,7.09,7.33,8267591,0
+COTY.US,D,20220802,000000,7.33,7.57,7.2,7.4,4717753,0
+COTY.US,D,20220803,000000,7.48,7.51,7.285,7.48,4373660,0
+COTY.US,D,20220804,000000,7.41,7.605,7.41,7.52,3597579,0
+COTY.US,D,20220805,000000,7.42,7.595,7.3,7.52,4609183,0
+COTY.US,D,20220808,000000,7.55,7.7899,7.5,7.56,5023852,0
+COTY.US,D,20220809,000000,7.54,7.54,7.22,7.28,6918879,0
+COTY.US,D,20220810,000000,7.49,7.53,7.405,7.44,6096126,0
+COTY.US,D,20220811,000000,7.61,7.71,7.42,7.42,4804091,0
+COTY.US,D,20220812,000000,7.48,7.67,7.46,7.66,5143292,0
+COTY.US,D,20220815,000000,7.51,7.83,7.51,7.82,4204300,0
+COTY.US,D,20220816,000000,7.84,7.96,7.7,7.85,5768330,0
+COTY.US,D,20220817,000000,7.74,7.875,7.68,7.8,3140920,0
+COTY.US,D,20220818,000000,7.77,7.9,7.66,7.82,3515584,0
+COTY.US,D,20220819,000000,7.75,7.75,7.485,7.5,7847455,0
+COTY.US,D,20220822,000000,7.39,7.41,7.295,7.33,4824735,0
+COTY.US,D,20220823,000000,7.26,7.455,7.23,7.32,4193079,0
+COTY.US,D,20220824,000000,7.35,7.59,7.33,7.39,8292030,0
+COTY.US,D,20220825,000000,7.62,8.23,7.62,8.17,15152642,0
+COTY.US,D,20220826,000000,8.2,8.33,7.93,7.94,8146005,0
+COTY.US,D,20220829,000000,7.86,8.035,7.76,7.91,8313467,0
+COTY.US,D,20220830,000000,7.98,8,7.74,7.81,7223638,0
+COTY.US,D,20220831,000000,7.87,7.93,7.51,7.51,6707214,0
+COTY.US,D,20220901,000000,7.4,7.47,7.22,7.47,5991704,0
+COTY.US,D,20220902,000000,7.62,7.62,7.36,7.53,6498306,0
+COTY.US,D,20220906,000000,7.625,7.63,7.195,7.29,6003719,0
+COTY.US,D,20220907,000000,7.37,7.56,7.3,7.52,4618990,0
+COTY.US,D,20220908,000000,7.41,7.505,7.29,7.41,4733074,0
+COTY.US,D,20220909,000000,7.52,7.91,7.495,7.86,6171524,0
+COTY.US,D,20220912,000000,7.93,8.2,7.89,8.07,7009290,0
+COTY.US,D,20220913,000000,7.75,7.88,7.58,7.59,5232762,0
+COTY.US,D,20220914,000000,7.68,7.95,7.6,7.84,8391801,0
+COTY.US,D,20220915,000000,7.71,7.925,7.655,7.72,4794313,0
+COTY.US,D,20220916,000000,7.61,7.72,7.485,7.69,8693178,0
+COTY.US,D,20220919,000000,7.58,7.85,7.58,7.82,5418329,0
+COTY.US,D,20220920,000000,7.79,7.9,7.68,7.79,4287828,0
+COTY.US,D,20220921,000000,8.25,8.345,8.02,8.04,15782956,0
+COTY.US,D,20220922,000000,8.11,8.11,7.795,7.94,8468961,0
+COTY.US,D,20220923,000000,7.82,7.82,7.22,7.38,12435577,0
+COTY.US,D,20220926,000000,7.32,7.45,7.075,7.1,8638899,0
+COTY.US,D,20220927,000000,7.24,7.38,6.79,6.86,8473666,0
+COTY.US,D,20220928,000000,6.89,6.93,6.785,6.85,12234741,0
+COTY.US,D,20220929,000000,6.72,6.74,6.33,6.43,10280775,0
+COTY.US,D,20220930,000000,6.36,6.51,6.2,6.32,9521238,0
+COTY.US,D,20221003,000000,6.39,6.6,6.305,6.52,6649910,0
+COTY.US,D,20221004,000000,6.7,6.99,6.7,6.99,5821808,0
+COTY.US,D,20221005,000000,6.785,6.92,6.68,6.86,5355711,0
+COTY.US,D,20221006,000000,6.82,6.95,6.72,6.86,3754062,0
+COTY.US,D,20221007,000000,6.75,6.77,6.24,6.33,8571181,0
+COTY.US,D,20221010,000000,6.31,6.39,6.22,6.29,6651732,0
+COTY.US,D,20221011,000000,6.3,6.545,6.19,6.36,6388926,0
+COTY.US,D,20221012,000000,6.33,6.52,6.26,6.49,4476037,0
+COTY.US,D,20221013,000000,6.25,6.63,6.19,6.53,6880418,0
+COTY.US,D,20221014,000000,6.6,6.685,6.42,6.45,5210005,0
+COTY.US,D,20221017,000000,6.59,6.71,6.55,6.66,4795486,0
+COTY.US,D,20221018,000000,6.86,7.035,6.84,6.87,7029713,0
+COTY.US,D,20221019,000000,6.81,6.835,6.55,6.62,5558154,0
+COTY.US,D,20221020,000000,6.62,6.75,6.2914,6.31,8153668,0
+COTY.US,D,20221021,000000,6.32,6.48,6.205,6.43,8329598,0
+COTY.US,D,20221024,000000,6.45,6.45,6.19,6.28,5413757,0
+COTY.US,D,20221025,000000,6.32,6.76,6.31,6.69,6039273,0
+COTY.US,D,20221026,000000,6.69,6.81,6.565,6.65,4935312,0
+COTY.US,D,20221027,000000,6.56,6.7,6.495,6.6,4888209,0
+COTY.US,D,20221028,000000,6.63,6.745,6.515,6.73,3928211,0
+COTY.US,D,20221031,000000,6.73,6.765,6.605,6.71,5697319,0
+COTY.US,D,20221101,000000,6.9,6.955,6.76,6.89,4550734,0
+COTY.US,D,20221102,000000,6.66,6.74,6.4,6.42,8261981,0
+COTY.US,D,20221103,000000,6.3,6.57,6.285,6.52,5922717,0
+COTY.US,D,20221104,000000,6.73,6.94,6.7,6.93,10559599,0
+COTY.US,D,20221107,000000,7,7.09,6.82,6.98,8796994,0
+COTY.US,D,20221108,000000,7.055,7.225,6.75,7.08,7500929,0
+COTY.US,D,20221109,000000,6.96,7,6.515,6.62,5229162,0
+COTY.US,D,20221110,000000,7.02,7.38,7,7.32,10746101,0
+COTY.US,D,20221111,000000,7.35,7.88,7.335,7.76,12122710,0
+COTY.US,D,20221114,000000,7.63,7.68,7.43,7.43,7756366,0
+COTY.US,D,20221115,000000,7.77,7.925,7.555,7.65,8771270,0
+COTY.US,D,20221116,000000,7.57,7.655,7.51,7.58,4941970,0
+COTY.US,D,20221117,000000,7.43,7.76,7.365,7.73,4662398,0
+COTY.US,D,20221118,000000,7.88,7.9127,7.73,7.77,5601742,0
+COTY.US,D,20221121,000000,7.61,7.7,7.4415,7.5,3783330,0
+COTY.US,D,20221122,000000,7.54,7.61,7.495,7.59,3163852,0
+COTY.US,D,20221123,000000,7.59,7.72,7.56,7.59,3479909,0
+COTY.US,D,20221125,000000,7.53,7.64,7.515,7.58,1261009,0
+COTY.US,D,20221128,000000,7.41,7.5675,7.35,7.46,3814394,0
+COTY.US,D,20221129,000000,7.49,7.52,7.4,7.45,3222460,0
+COTY.US,D,20221130,000000,7.5,7.895,7.445,7.87,5857639,0
+COTY.US,D,20221201,000000,7.83,7.99,7.8,7.94,3956245,0
+COTY.US,D,20221202,000000,7.82,8.11,7.8,8.07,3074434,0
+COTY.US,D,20221205,000000,7.96,8.03,7.855,7.9,3943879,0
+COTY.US,D,20221206,000000,7.98,8.03,7.82,7.95,3821413,0
+COTY.US,D,20221207,000000,7.86,7.92,7.75,7.82,2806336,0
+COTY.US,D,20221208,000000,7.94,8.05,7.9,8.02,3635783,0
+COTY.US,D,20221209,000000,7.97,7.97,7.87,7.89,2536646,0
+COTY.US,D,20221212,000000,7.9,7.93,7.8,7.92,3450074,0
+COTY.US,D,20221213,000000,8.25,8.43,8.13,8.23,7949246,0
+COTY.US,D,20221214,000000,8.2,8.26,8.075,8.16,6996845,0
+COTY.US,D,20221215,000000,7.94,8.025,7.81,7.92,13003058,0
+COTY.US,D,20221216,000000,7.81,7.97,7.78,7.94,7111537,0
+COTY.US,D,20221219,000000,7.95,8.2,7.77,7.78,7368190,0
+COTY.US,D,20221220,000000,7.74,8.055,7.72,7.96,4761829,0
+COTY.US,D,20221221,000000,8,8.35,8,8.31,7262888,0
+COTY.US,D,20221222,000000,8.2,8.28,8.1,8.27,5095127,0
+COTY.US,D,20221223,000000,8.22,8.35,8.195,8.32,4347411,0
+COTY.US,D,20221227,000000,8.34,8.51,8.295,8.47,4820078,0
+COTY.US,D,20221228,000000,8.44,8.56,8.39,8.42,5923499,0
+COTY.US,D,20221229,000000,8.46,8.675,8.45,8.64,5577889,0
+COTY.US,D,20221230,000000,8.52,8.615,8.47,8.56,4830771,0
+COTY.US,D,20230103,000000,8.81,8.845,8.59,8.77,9223852,0
+COTY.US,D,20230104,000000,8.8,9.11,8.77,9.04,8729294,0
+COTY.US,D,20230105,000000,8.91,9.02,8.765,8.98,7738130,0
+COTY.US,D,20230106,000000,9.06,9.25,9,9.2,6321346,0
+COTY.US,D,20230109,000000,9.23,9.49,9.21,9.38,8051651,0
+COTY.US,D,20230110,000000,9.34,9.54,9.34,9.45,5401295,0
+COTY.US,D,20230111,000000,9.46,9.545,9.275,9.29,6436578,0
+COTY.US,D,20230112,000000,9.35,9.43,9.225,9.42,6465328,0
+COTY.US,D,20230113,000000,9.37,9.52,9.33,9.51,4828301,0
+COTY.US,D,20230117,000000,9.52,9.63,9.505,9.52,4285591,0
+COTY.US,D,20230118,000000,9.53,9.6,9.315,9.42,5517954,0
+COTY.US,D,20230119,000000,9.3,9.45,9.25,9.35,4012185,0
+COTY.US,D,20230120,000000,9.42,9.53,9.37,9.52,3872797,0
+COTY.US,D,20230123,000000,9.52,9.575,9.455,9.57,3873114,0
+COTY.US,D,20230124,000000,9.58,9.85,9.43,9.79,4509738,0
+COTY.US,D,20230125,000000,9.62,9.8784,9.57,9.85,4566501,0
+COTY.US,D,20230126,000000,9.93,10.0185,9.88,9.96,5315118,0
+COTY.US,D,20230127,000000,9.92,9.945,9.76,9.86,3984962,0
+COTY.US,D,20230130,000000,9.82,9.9497,9.75,9.83,3849022,0
+COTY.US,D,20230131,000000,9.89,9.96,9.81,9.96,4789289,0
+COTY.US,D,20230201,000000,9.89,10.31,9.865,10.25,6256740,0
+COTY.US,D,20230202,000000,10.29,10.58,10.215,10.39,9271095,0
+COTY.US,D,20230203,000000,10.3,10.39,10.18,10.22,7216770,0
+COTY.US,D,20230206,000000,10.1,10.23,10.07,10.16,6011868,0
+COTY.US,D,20230207,000000,10.09,10.36,10.03,10.35,7672546,0
+COTY.US,D,20230208,000000,10.3,10.3,9.861,10.16,8129611,0
+COTY.US,D,20230209,000000,10.42,10.44,10.185,10.33,6875391,0
+COTY.US,D,20230210,000000,10.21,10.435,10.175,10.41,6336505,0
+COTY.US,D,20230213,000000,10.5,11.2,10.48,11.17,12569836,0
+COTY.US,D,20230214,000000,11.12,11.655,11.12,11.27,13730104,0
+COTY.US,D,20230215,000000,11.16,11.42,11.16,11.39,7661710,0
+COTY.US,D,20230216,000000,11.19,11.34,11.13,11.23,6402297,0
+COTY.US,D,20230217,000000,11.15,11.235,10.9,11.05,6416607,0
+COTY.US,D,20230221,000000,10.89,11.175,10.86,11.09,6665273,0
+COTY.US,D,20230222,000000,11.08,11.365,11.0233,11.18,9181117,0
+COTY.US,D,20230223,000000,11.29,11.41,11.15,11.38,5093784,0
+COTY.US,D,20230224,000000,11.14,11.19,11.035,11.15,4300519,0
+COTY.US,D,20230227,000000,11.25,11.275,11.125,11.21,4922414,0
+COTY.US,D,20230228,000000,11.14,11.34,11.105,11.3,6319792,0
+COTY.US,D,20230301,000000,11.4,11.43,11.24,11.31,4488362,0
+COTY.US,D,20230302,000000,11.17,11.546,11.1381,11.51,5215711,0
+COTY.US,D,20230303,000000,11.57,11.63,11.5,11.58,3280161,0
+COTY.US,D,20230306,000000,11.53,11.65,11.47,11.53,4647402,0
+COTY.US,D,20230307,000000,11.47,11.62,11.205,11.35,5786731,0
+COTY.US,D,20230308,000000,11.32,11.4963,11.28,11.32,4262360,0
+COTY.US,D,20230309,000000,11.33,11.38,11,11.02,4708007,0
+COTY.US,D,20230310,000000,10.99,10.99,10.595,10.72,7340888,0
+COTY.US,D,20230313,000000,10.57,10.855,10.47,10.71,11136289,0
+COTY.US,D,20230314,000000,10.98,11.07,10.875,10.98,6940946,0
+COTY.US,D,20230315,000000,10.61,10.85,10.56,10.78,8192686,0
+COTY.US,D,20230316,000000,10.67,11.06,10.65,11,5693839,0
+COTY.US,D,20230317,000000,10.9,11.04,10.845,10.87,8071512,0
+COTY.US,D,20230320,000000,11.06,11.08,10.86,11.07,5697073,0
+COTY.US,D,20230321,000000,11.25,11.335,11.19,11.29,4654196,0
+COTY.US,D,20230322,000000,11.3,11.48,11.21,11.22,6078200,0
+COTY.US,D,20230323,000000,11.48,11.74,11.29,11.44,6124961,0
+COTY.US,D,20230324,000000,11.37,11.61,11.33,11.6,3865918,0
+COTY.US,D,20230327,000000,11.66,11.815,11.57,11.71,4936318,0
+COTY.US,D,20230328,000000,11.72,11.83,11.685,11.78,3904500,0
+COTY.US,D,20230329,000000,11.93,11.9306,11.81,11.89,2652678,0
+COTY.US,D,20230330,000000,11.94,12.05,11.91,11.95,3273299,0
+COTY.US,D,20230331,000000,12,12.16,11.97,12.06,3772814,0
+COTY.US,D,20230403,000000,12,12.15,11.96,12.12,3965398,0
+COTY.US,D,20230404,000000,12.13,12.215,11.92,11.97,3750001,0
+COTY.US,D,20230405,000000,11.95,11.95,11.595,11.69,6012031,0
+COTY.US,D,20230406,000000,11.67,11.725,11.545,11.64,6087614,0
+COTY.US,D,20230410,000000,11.63,11.78,11.57,11.77,3206652,0
+COTY.US,D,20230411,000000,11.83,11.89,11.775,11.84,2993003,0
+COTY.US,D,20230412,000000,11.98,12.16,11.86,12.09,4960260,0
+COTY.US,D,20230413,000000,12.18,12.335,12.15,12.18,4022454,0
+COTY.US,D,20230414,000000,12.12,12.375,12.12,12.26,4288266,0
+COTY.US,D,20230417,000000,12.22,12.35,12.18,12.19,3888415,0
+COTY.US,D,20230418,000000,12.37,12.56,12.29,12.53,6499560,0
+COTY.US,D,20230419,000000,12.45,12.5587,12.365,12.42,4157453,0
+COTY.US,D,20230420,000000,12.36,12.64,12.3,12.53,4314948,0
+COTY.US,D,20230421,000000,12.54,12.62,12.25,12.3,5440399,0
+COTY.US,D,20230424,000000,12.31,12.36,11.99,12.04,4973019,0
+COTY.US,D,20230425,000000,12.02,12.1261,11.87,11.9,5778557,0
+COTY.US,D,20230426,000000,11.81,11.905,11.62,11.66,3625208,0
+COTY.US,D,20230427,000000,11.75,11.795,11.615,11.74,4772378,0
+COTY.US,D,20230428,000000,11.62,11.88,11.62,11.87,3510735,0
+COTY.US,D,20230501,000000,11.88,12.11,11.78,11.81,3697915,0
+COTY.US,D,20230502,000000,11.74,11.83,11.52,11.81,6527203,0
+COTY.US,D,20230503,000000,11.02,12.0799,10.76,11.93,11658257,0
+COTY.US,D,20230504,000000,11.94,11.9401,11.61,11.67,4245454,0
+COTY.US,D,20230505,000000,11.77,12.165,11.77,12.1,5103931,0
+COTY.US,D,20230508,000000,12.16,12.25,11.955,12.11,6820904,0
+COTY.US,D,20230509,000000,12.43,12.5,11.28,11.72,9772861,0
+COTY.US,D,20230510,000000,11.91,12.02,11.51,11.66,5351039,0
+COTY.US,D,20230511,000000,11.64,11.67,11.23,11.25,7734445,0
+COTY.US,D,20230512,000000,11.3,11.38,11.14,11.23,4643584,0
+COTY.US,D,20230515,000000,11.25,11.455,11.195,11.34,5360913,0
+COTY.US,D,20230516,000000,11.23,11.395,11.12,11.19,5044628,0
+COTY.US,D,20230517,000000,11.26,11.385,11.21,11.3,2923197,0
+COTY.US,D,20230518,000000,11.27,11.43,11.22,11.33,3893345,0
+COTY.US,D,20230519,000000,11.34,11.365,11.18,11.24,4881247,0
+COTY.US,D,20230522,000000,11.22,11.365,11.12,11.12,3534056,0
+COTY.US,D,20230523,000000,11,11.225,10.88,10.96,4328593,0
+COTY.US,D,20230524,000000,10.88,10.93,10.63,10.76,7396414,0
+COTY.US,D,20230525,000000,10.88,11.04,10.83,10.97,5719822,0
+COTY.US,D,20230526,000000,10.9,11.11,10.76,11.03,5216310,0
+COTY.US,D,20230530,000000,11,11.1,10.8,11.03,4499906,0
+COTY.US,D,20230531,000000,10.93,10.95,10.57,10.84,6790143,0
+COTY.US,D,20230601,000000,10.81,11.125,10.79,10.99,5126898,0
+COTY.US,D,20230602,000000,11.11,11.565,11.08,11.55,6728685,0
+COTY.US,D,20230605,000000,11.35,11.595,11.31,11.32,5253335,0
+COTY.US,D,20230606,000000,11.3,11.92,11.23,11.88,5657272,0
+COTY.US,D,20230607,000000,11.86,11.96,11.62,11.62,4756616,0
+COTY.US,D,20230608,000000,11.62,11.9,11.62,11.8,3421916,0
+COTY.US,D,20230609,000000,11.78,11.86,11.715,11.81,4319955,0
+COTY.US,D,20230612,000000,11.88,12.04,11.775,12,3280045,0
+COTY.US,D,20230613,000000,12.1,12.3,12.04,12.09,6704729,0
+COTY.US,D,20230614,000000,12.085,12.325,11.99,12,4239300,0
+COTY.US,D,20230615,000000,12.03,12.465,11.96,12.45,6479838,0
+COTY.US,D,20230616,000000,12.5,12.535,12.23,12.44,6694639,0
+COTY.US,D,20230620,000000,12.29,12.35,12.115,12.21,4861310,0
+COTY.US,D,20230621,000000,12.19,12.55,12.155,12.48,4207409,0
+COTY.US,D,20230622,000000,12.49,12.5,12.24,12.38,3846847,0
+COTY.US,D,20230623,000000,12.25,12.37,12.18,12.22,3412910,0
+COTY.US,D,20230626,000000,12.2,12.36,12.2,12.25,3326692,0
+COTY.US,D,20230627,000000,12.26,12.5,12.2,12.44,3226596,0
+COTY.US,D,20230628,000000,12.36,12.36,12.115,12.21,3909018,0
+COTY.US,D,20230629,000000,12.2,12.435,12.16,12.26,2995510,0
+COTY.US,D,20230630,000000,12.38,12.4,12.25,12.29,2132761,0
+COTY.US,D,20230703,000000,12.32,12.59,12.29,12.42,2557802,0
+COTY.US,D,20230705,000000,12.38,12.59,12.225,12.52,8926598,0
+COTY.US,D,20230706,000000,12.38,12.53,11.835,12.22,7730476,0
+COTY.US,D,20230707,000000,12.38,12.59,12.37,12.45,4961699,0
+COTY.US,D,20230710,000000,12.42,13.17,12.41,13.1,8799173,0
+COTY.US,D,20230711,000000,13.21,13.305,12.845,13.01,4952940,0
+COTY.US,D,20230712,000000,13.31,13.46,12.55,12.56,7076915,0
+COTY.US,D,20230713,000000,12.59,12.62,12.13,12.36,6476752,0
+COTY.US,D,20230714,000000,12.3,12.3,12.09,12.22,3458405,0
+COTY.US,D,20230717,000000,12.15,12.51,12.12,12.37,2843873,0
+COTY.US,D,20230718,000000,12.34,12.52,12.2501,12.47,2554116,0
+COTY.US,D,20230719,000000,12.44,12.485,12.21,12.33,3521485,0
+COTY.US,D,20230720,000000,12.28,12.28,11.8504,11.95,3877456,0
+COTY.US,D,20230721,000000,12.1,12.25,12.03,12.05,4483343,0
+COTY.US,D,20230724,000000,12.06,12.21,11.98,12.13,3843396,0
+COTY.US,D,20230725,000000,12.18,12.57,12.14,12.55,5160185,0
+COTY.US,D,20230726,000000,12.6,12.6,12.345,12.41,3608356,0
+COTY.US,D,20230727,000000,12.05,12.13,11.55,11.61,6192671,0
+COTY.US,D,20230728,000000,11.76,12.02,11.76,11.98,2740256,0
+COTY.US,D,20230731,000000,12,12.12,11.935,12.04,2489996,0
+COTY.US,D,20230801,000000,11.91,11.975,11.68,11.71,3188086,0
+COTY.US,D,20230802,000000,11.61,12.16,11.6,12.12,3381382,0
+COTY.US,D,20230803,000000,12.04,12.1775,11.9321,12.08,2284856,0
+COTY.US,D,20230804,000000,12.16,12.215,12.01,12.07,3943359,0
+COTY.US,D,20230807,000000,12.19,12.355,12.065,12.2,2255728,0
+COTY.US,D,20230808,000000,12.09,12.09,11.9,11.95,2819430,0
+COTY.US,D,20230809,000000,11.98,12.03,11.665,11.7,3355338,0
+COTY.US,D,20230810,000000,11.85,12.13,11.77,11.82,2397520,0
+COTY.US,D,20230811,000000,11.72,11.83,11.64,11.72,1918665,0
+COTY.US,D,20230814,000000,11.71,11.9,11.62,11.87,3856465,0
+COTY.US,D,20230815,000000,11.79,11.8,11.57,11.66,2262983,0
+COTY.US,D,20230816,000000,11.6,11.67,11.44,11.45,2299146,0
+COTY.US,D,20230817,000000,11.54,11.54,11.13,11.15,2985551,0
+COTY.US,D,20230818,000000,10.97,11.48,10.93,11.28,5735471,0
+COTY.US,D,20230821,000000,11.4,11.4,10.88,10.97,9174079,0
+COTY.US,D,20230822,000000,10.87,10.97,10.45,10.72,8051808,0
+COTY.US,D,20230823,000000,10.72,11.34,10.565,11.25,6336723,0
+COTY.US,D,20230824,000000,11.21,11.34,11.0001,11.04,3261821,0
+COTY.US,D,20230825,000000,11.03,11.14,11.005,11.02,3761167,0
+COTY.US,D,20230828,000000,11.11,11.32,11.1,11.26,3792862,0
+COTY.US,D,20230829,000000,11.25,11.615,11.22,11.56,2603985,0
+COTY.US,D,20230830,000000,11.51,11.64,11.46,11.55,2808355,0
+COTY.US,D,20230831,000000,11.65,11.69,11.52,11.56,2569233,0
+COTY.US,D,20230901,000000,11.68,11.78,11.55,11.57,2583827,0
+COTY.US,D,20230905,000000,11.46,11.5,11.065,11.16,4078569,0
+COTY.US,D,20230906,000000,11.15,11.23,11.07,11.16,2478435,0
+COTY.US,D,20230907,000000,11.08,11.385,11.065,11.36,3335827,0
+COTY.US,D,20230908,000000,11.35,11.36,11.195,11.31,5455719,0
+COTY.US,D,20230911,000000,11.5,11.73,11.415,11.63,3756023,0
+COTY.US,D,20230912,000000,11.6,11.665,11.375,11.41,3011701,0
+COTY.US,D,20230913,000000,11.39,11.53,11.25,11.27,3336014,0
+COTY.US,D,20230914,000000,11.34,11.49,11.295,11.48,3016378,0
+COTY.US,D,20230915,000000,11.58,11.94,11.5501,11.91,9805685,0
+COTY.US,D,20230918,000000,11.26,11.87,11.13,11.59,4611663,0
+COTY.US,D,20230919,000000,11.45,11.65,11.22,11.47,3999179,0
+COTY.US,D,20230920,000000,12.13,12.3994,11.98,11.98,4896096,0
+COTY.US,D,20230921,000000,11.9,12.28,11.79,12.27,5336172,0
+COTY.US,D,20230922,000000,12.38,12.525,11.85,11.87,4302778,0
+COTY.US,D,20230925,000000,11.78,11.89,11.63,11.79,3237426,0
+COTY.US,D,20230926,000000,11.49,11.75,11.33,11.58,7162397,0
+COTY.US,D,20230927,000000,11.58,11.61,10.865,11.02,9170396,0
+COTY.US,D,20230928,000000,11,11.15,10.9,11.14,23279451,0
+COTY.US,D,20230929,000000,11.17,11.25,10.91,10.97,6228572,0
+COTY.US,D,20231002,000000,10.95,11.01,10.7,10.74,6227626,0
+COTY.US,D,20231003,000000,10.7,10.855,10.27,10.3,7550013,0
+COTY.US,D,20231004,000000,10.29,10.365,10.06,10.31,8964614,0
+COTY.US,D,20231005,000000,10.32,10.4,10.21,10.3,6256795,0
+COTY.US,D,20231006,000000,10.18,10.64,10.16,10.55,8185326,0
+COTY.US,D,20231009,000000,10.48,10.56,10.22,10.47,3528278,0
+COTY.US,D,20231010,000000,10.38,10.58,10.38,10.39,3890789,0
+COTY.US,D,20231011,000000,10.42,10.45,9.73,9.91,9887832,0
+COTY.US,D,20231012,000000,9.82,9.855,9.39,9.43,7677169,0
+COTY.US,D,20231013,000000,9.4,9.71,9.33,9.67,5633494,0
+COTY.US,D,20231016,000000,9.72,9.85,9.66,9.75,5920337,0
+COTY.US,D,20231017,000000,9.61,10.02,9.51,9.95,4152288,0
+COTY.US,D,20231018,000000,9.91,9.965,9.76,9.77,4859305,0
+COTY.US,D,20231019,000000,9.79,9.94,9.58,9.63,6775822,0
+COTY.US,D,20231020,000000,9.64,9.675,9.445,9.49,6256274,0
+COTY.US,D,20231023,000000,9.46,9.59,9.31,9.44,5412720,0
+COTY.US,D,20231024,000000,9.5,9.685,9.42,9.63,4571471,0
+COTY.US,D,20231025,000000,9.64,9.805,9.495,9.67,5503306,0
+COTY.US,D,20231026,000000,9.68,9.75,9.34,9.38,5269157,0
+COTY.US,D,20231027,000000,9.41,9.46,9.095,9.14,4744257,0
+COTY.US,D,20231030,000000,9.26,9.35,9.115,9.23,7604571,0
+COTY.US,D,20231031,000000,9.26,9.44,9.21,9.37,3717433,0
+COTY.US,D,20231101,000000,9.15,9.335,9.015,9.32,6314760,0
+COTY.US,D,20231102,000000,9.59,9.68,9.46,9.63,5349250,0
+COTY.US,D,20231103,000000,9.81,9.94,9.71,9.81,5064534,0
+COTY.US,D,20231106,000000,9.82,9.91,9.69,9.85,7034293,0
+COTY.US,D,20231107,000000,9.81,10,9.745,9.91,4166555,0
+COTY.US,D,20231108,000000,9.66,10.39,9.41,10.03,6366930,0
+COTY.US,D,20231109,000000,10.03,10.06,9.62,9.77,6873799,0
+COTY.US,D,20231110,000000,9.78,9.8375,9.66,9.79,2216563,0
+COTY.US,D,20231113,000000,9.72,9.95,9.7,9.87,3271553,0
+COTY.US,D,20231114,000000,10.15,10.85,10.14,10.81,8688169,0
+COTY.US,D,20231115,000000,10.8,10.995,10.72,10.83,5099658,0
+COTY.US,D,20231116,000000,10.64,10.945,10.61,10.82,4692604,0
+COTY.US,D,20231117,000000,10.94,11.16,10.83,11.06,4581524,0
+COTY.US,D,20231120,000000,11.06,11.07,10.85,10.93,4965727,0
+COTY.US,D,20231121,000000,10.84,10.98,10.84,10.86,4137513,0
+COTY.US,D,20231122,000000,10.95,11.16,10.93,11.04,3798338,0
+COTY.US,D,20231124,000000,11.05,11.36,11.05,11.36,2484519,0
+COTY.US,D,20231127,000000,11.33,11.4,11.205,11.23,3960390,0
+COTY.US,D,20231128,000000,11.18,11.505,11.18,11.31,4349318,0
+COTY.US,D,20231129,000000,11.34,11.485,11.34,11.34,3465038,0
+COTY.US,D,20231130,000000,11.38,11.5,11.17,11.4,4904094,0
+COTY.US,D,20231201,000000,11.41,11.605,11.33,11.58,4145780,0
+COTY.US,D,20231204,000000,11.52,11.875,11.48,11.86,5173122,0
+COTY.US,D,20231205,000000,11.73,11.82,11.49,11.52,4213455,0
+COTY.US,D,20231206,000000,11.59,11.84,11.51,11.55,3088464,0
+COTY.US,D,20231207,000000,11.54,11.68,11.525,11.66,2853800,0
+COTY.US,D,20231208,000000,11.62,11.785,11.59,11.62,3307371,0
+COTY.US,D,20231211,000000,11.69,11.82,11.6,11.78,2646048,0
+COTY.US,D,20231212,000000,11.8,11.97,11.78,11.91,8828196,0
+COTY.US,D,20231213,000000,11.86,12.235,11.79,12.19,4704468,0
+COTY.US,D,20231214,000000,12.14,12.74,12.14,12.64,9038253,0
+COTY.US,D,20231215,000000,12.67,12.7,12.435,12.52,13825963,0
+COTY.US,D,20231218,000000,12.56,12.665,12.48,12.56,3170808,0
+COTY.US,D,20231219,000000,12.6,12.79,12.6,12.66,3308347,0
+COTY.US,D,20231220,000000,12.57,12.61,12.2814,12.29,4822491,0
+COTY.US,D,20231221,000000,12.48,12.57,12.36,12.48,2864629,0
+COTY.US,D,20231222,000000,12.47,12.54,12.365,12.45,2284918,0
+COTY.US,D,20231226,000000,12.47,12.52,12.4,12.47,3238065,0
+COTY.US,D,20231227,000000,12.49,12.51,12.37,12.43,2875381,0
+COTY.US,D,20231228,000000,12.43,12.56,12.43,12.52,2580822,0
+COTY.US,D,20231229,000000,12.46,12.54,12.4,12.42,2466899,0
+COTY.US,D,20240102,000000,12.26,12.27,12.07,12.22,3765102,0
+COTY.US,D,20240103,000000,12.08,12.1,11.515,11.55,4634204,0
+COTY.US,D,20240104,000000,11.5,11.66,11.435,11.54,3829548,0
+COTY.US,D,20240105,000000,11.42,11.67,11.39,11.52,5515547,0
+COTY.US,D,20240108,000000,11.54,12.005,11.54,11.97,4974968,0
+COTY.US,D,20240109,000000,11.87,12.14,11.85,12.07,2911132,0
+COTY.US,D,20240110,000000,12.07,12.25,12.035,12.2,2159540,0
+COTY.US,D,20240111,000000,12.21,12.295,11.94,12.25,2828939,0
+COTY.US,D,20240112,000000,12.34,12.515,12.15,12.24,8312952,0
+COTY.US,D,20240116,000000,12.11,12.22,11.94,12.05,3665685,0
+COTY.US,D,20240117,000000,11.88,12.09,11.86,12.06,3418137,0
+COTY.US,D,20240118,000000,12.15,12.175,11.83,12.1,2862904,0
+COTY.US,D,20240119,000000,12.08,12.125,11.945,12.1,2948728,0
+COTY.US,D,20240122,000000,12.17,12.355,12.11,12.34,2665816,0
+COTY.US,D,20240123,000000,12.5,12.57,12.24,12.31,3107881,0
+COTY.US,D,20240124,000000,12.43,12.53,11.97,11.98,4011892,0
+COTY.US,D,20240125,000000,12.09,12.17,12,12.03,2259398,0
+COTY.US,D,20240126,000000,12.15,12.32,12.135,12.16,2350520,0
+COTY.US,D,20240129,000000,12.15,12.375,12.1,12.36,2147983,0
+COTY.US,D,20240130,000000,12.27,12.34,12.19,12.27,2461869,0
+COTY.US,D,20240131,000000,12.27,12.355,12.06,12.08,2613465,0
+COTY.US,D,20240201,000000,12.19,12.365,12.025,12.24,3116527,0
+COTY.US,D,20240202,000000,12.06,12.15,11.93,12.1,3191107,0
+COTY.US,D,20240205,000000,12.4,12.47,12.04,12.23,3519322,0
+COTY.US,D,20240206,000000,12.21,12.35,12.13,12.27,3639682,0
+COTY.US,D,20240207,000000,12.32,12.35,12.01,12.18,7460044,0
+COTY.US,D,20240208,000000,12.48,12.85,11.59,11.88,11353351,0
+COTY.US,D,20240209,000000,11.98,12.03,11.4601,11.62,7567165,0
+COTY.US,D,20240212,000000,11.55,11.92,11.53,11.83,7166349,0
+COTY.US,D,20240213,000000,11.5,11.62,11.37,11.39,4442924,0
+COTY.US,D,20240214,000000,11.5,11.645,11.34,11.62,3742140,0
+COTY.US,D,20240215,000000,11.72,11.98,11.7,11.96,3972839,0
+COTY.US,D,20240216,000000,11.9,12.06,11.81,11.9,2680110,0
+COTY.US,D,20240220,000000,11.85,12.21,11.81,12.17,5248918,0
+COTY.US,D,20240221,000000,12.15,12.73,12.14,12.64,8850612,0
+COTY.US,D,20240222,000000,13.04,13.148,12.87,12.97,5517118,0
+COTY.US,D,20240223,000000,12.97,13.17,12.91,13.1,3861916,0
+COTY.US,D,20240226,000000,13.11,13.29,13.08,13.16,4137305,0
+COTY.US,D,20240227,000000,13.2,13.3,13.05,13.26,3863088,0
+COTY.US,D,20240228,000000,13.13,13.21,12.84,12.89,3815350,0
+COTY.US,D,20240229,000000,12.92,12.98,12.505,12.56,4598690,0
+COTY.US,D,20240301,000000,12.53,12.69,12.29,12.67,3748608,0
+COTY.US,D,20240304,000000,12.67,12.81,12.44,12.47,2509853,0
+COTY.US,D,20240305,000000,12.33,12.82,12.33,12.58,2849111,0
+COTY.US,D,20240306,000000,12.67,12.85,12.59,12.75,3277040,0
+COTY.US,D,20240307,000000,12.81,12.89,12.63,12.67,2902419,0
+COTY.US,D,20240308,000000,12.74,12.99,12.7,12.73,2876765,0
+COTY.US,D,20240311,000000,12.62,12.77,12.57,12.68,2879506,0
+COTY.US,D,20240312,000000,12.72,12.72,12.48,12.61,1816813,0
+COTY.US,D,20240313,000000,12.61,12.795,12.58,12.61,1822249,0
+COTY.US,D,20240314,000000,12.6,12.62,12.24,12.33,1996980,0
+COTY.US,D,20240315,000000,12.21,12.44,12.18,12.34,5256441,0
+COTY.US,D,20240318,000000,12.33,12.53,12.08,12.09,3749579,0
+COTY.US,D,20240319,000000,12.03,12.15,11.84,11.92,3246345,0
+COTY.US,D,20240320,000000,11.91,12.13,11.87,12.04,2473360,0
+COTY.US,D,20240321,000000,12.1,12.31,11.895,11.91,2649694,0
+COTY.US,D,20240322,000000,11.88,11.97,11.71,11.78,2998912,0
+COTY.US,D,20240325,000000,11.76,11.88,11.57,11.58,1945580,0
+COTY.US,D,20240326,000000,11.72,11.82,11.62,11.65,2689975,0
+COTY.US,D,20240327,000000,11.73,11.85,11.56,11.82,4220590,0
+COTY.US,D,20240328,000000,11.88,11.99,11.7017,11.96,3561449,0
+COTY.US,D,20240401,000000,11.88,11.91,11.61,11.89,2706899,0
+COTY.US,D,20240402,000000,11.76,11.83,11.4,11.62,4014707,0
+COTY.US,D,20240403,000000,11.38,11.38,10.84,10.89,7309176,0
+COTY.US,D,20240404,000000,11,11.39,10.955,11.06,6331877,0
+COTY.US,D,20240405,000000,11,11.08,10.92,11.03,3818507,0
+COTY.US,D,20240408,000000,11.11,11.26,11.1,11.15,2620754,0
+COTY.US,D,20240409,000000,11.28,11.34,11.125,11.33,3550702,0
+COTY.US,D,20240410,000000,11.08,11.22,11.04,11.15,3316321,0
+COTY.US,D,20240411,000000,11.16,11.2,10.915,11.06,2824928,0
+COTY.US,D,20240412,000000,10.95,11.02,10.41,10.51,5141132,0
+COTY.US,D,20240415,000000,10.66,10.75,10.44,10.5,4332020,0
+COTY.US,D,20240416,000000,10.57,10.92,10.48,10.83,4914270,0
+COTY.US,D,20240417,000000,10.91,10.95,10.61,10.63,4467916,0
+COTY.US,D,20240418,000000,10.67,11.12,10.67,11.04,5903126,0
+COTY.US,D,20240419,000000,10.93,11.17,10.9,11.15,6151845,0
+COTY.US,D,20240422,000000,11.08,11.42,10.97,11.28,6886849,0
+COTY.US,D,20240423,000000,11.3,11.805,11.3,11.69,5356553,0
+COTY.US,D,20240424,000000,11.56,11.8,11.5,11.7,4826248,0
+COTY.US,D,20240425,000000,11.62,11.7,11.345,11.42,2853324,0
+COTY.US,D,20240426,000000,11.45,11.53,11.42,11.46,2180448,0
+COTY.US,D,20240429,000000,11.52,11.62,11.375,11.52,4721453,0
+COTY.US,D,20240430,000000,11.46,11.575,11.42,11.44,2179972,0
+COTY.US,D,20240501,000000,11.35,11.445,11.15,11.29,3336315,0
+COTY.US,D,20240502,000000,11.46,11.62,11.32,11.57,3124140,0
+COTY.US,D,20240503,000000,11.7,11.76,11.49,11.6,2848461,0
+COTY.US,D,20240506,000000,11.65,11.77,11.375,11.5,4561807,0
+COTY.US,D,20240507,000000,11.08,11.285,10.64,11.1,10513226,0
+COTY.US,D,20240508,000000,11.15,11.19,10.755,10.89,5519013,0
+COTY.US,D,20240509,000000,10.92,11.29,10.9,11.18,3743984,0
+COTY.US,D,20240510,000000,11.18,11.395,11.105,11.17,2503206,0
+COTY.US,D,20240513,000000,11.24,11.41,11.1,11.17,3808748,0
+COTY.US,D,20240514,000000,11.31,11.31,10.89,10.95,4402378,0
+COTY.US,D,20240515,000000,11.04,11.055,10.81,10.85,3452053,0
+COTY.US,D,20240516,000000,10.89,11.01,10.84,10.98,3015217,0
+COTY.US,D,20240517,000000,10.97,10.97,10.64,10.66,3114435,0
+COTY.US,D,20240520,000000,10.67,10.675,10.41,10.46,3824079,0
+COTY.US,D,20240521,000000,10.49,10.57,10.39,10.49,4190865,0
+COTY.US,D,20240522,000000,10.43,10.69,10.34,10.36,4800103,0
+COTY.US,D,20240523,000000,10.36,10.69,10.31,10.42,3598598,0
+COTY.US,D,20240524,000000,10.44,10.555,10.39,10.55,2974873,0
+COTY.US,D,20240528,000000,10.55,10.8,10.515,10.71,6059078,0
+COTY.US,D,20240529,000000,10.55,10.59,10.19,10.22,4463037,0
+COTY.US,D,20240530,000000,10.25,10.28,10.141,10.19,2834712,0
+COTY.US,D,20240531,000000,10.24,10.39,10.19,10.36,4185941,0
+COTY.US,D,20240603,000000,10.43,10.45,10.135,10.2,3225146,0
+COTY.US,D,20240604,000000,10.15,10.205,9.95,10.01,2753647,0
+COTY.US,D,20240605,000000,10.08,10.19,9.985,10.11,3077257,0
+COTY.US,D,20240606,000000,10.11,10.415,10.08,10.2,4378126,0
+COTY.US,D,20240607,000000,10.08,10.22,9.98,10.02,2706355,0
+COTY.US,D,20240610,000000,9.84,9.91,9.765,9.84,4267960,0
+COTY.US,D,20240611,000000,9.77,9.92,9.695,9.88,3302640,0
+COTY.US,D,20240612,000000,10.07,10.1,9.93,10.02,3181231,0
+COTY.US,D,20240613,000000,10.02,10.09,9.84,9.96,4055891,0
+COTY.US,D,20240614,000000,9.86,9.885,9.73,9.85,3066692,0
+COTY.US,D,20240617,000000,9.8,9.93,9.72,9.81,4620434,0
+COTY.US,D,20240618,000000,9.77,9.85,9.72,9.77,4186458,0
+COTY.US,D,20240620,000000,9.75,9.88,9.69,9.87,4079771,0
+COTY.US,D,20240621,000000,9.9,9.97,9.84,9.93,6572393,0
+COTY.US,D,20240624,000000,9.94,10.15,9.91,10.13,3269917,0
+COTY.US,D,20240625,000000,10.05,10.14,10.01,10.05,3075698,0
+COTY.US,D,20240626,000000,9.97,10.12,9.94,10.09,1962307,0
+COTY.US,D,20240627,000000,10.06,10.07,9.855,10.04,2832919,0
+COTY.US,D,20240628,000000,10.08,10.09,9.805,10.02,4171155,0
+COTY.US,D,20240701,000000,10.08,10.155,9.7,9.76,3332019,0
+COTY.US,D,20240702,000000,9.77,9.82,9.68,9.76,3555987,0
+COTY.US,D,20240703,000000,9.78,9.87,9.72,9.73,1037399,0
+COTY.US,D,20240705,000000,9.69,9.85,9.69,9.81,3892880,0
+COTY.US,D,20240708,000000,9.88,10,9.83,9.96,2580096,0
+COTY.US,D,20240709,000000,9.88,9.965,9.85,9.9,2157827,0
+COTY.US,D,20240710,000000,9.85,9.99,9.85,9.87,1977349,0
+COTY.US,D,20240711,000000,10.03,10.09,9.925,10.08,3367302,0
+COTY.US,D,20240712,000000,10.19,10.54,10.19,10.44,4487283,0
+COTY.US,D,20240715,000000,10.39,10.455,10.19,10.23,4216550,0
+COTY.US,D,20240716,000000,10.29,10.3,10.09,10.13,2813604,0
+COTY.US,D,20240717,000000,10.07,10.15,10.0112,10.07,3914331,0
+COTY.US,D,20240718,000000,10.12,10.15,9.93,9.94,4396345,0
+COTY.US,D,20240719,000000,9.91,9.97,9.841,9.96,2210809,0
+COTY.US,D,20240722,000000,10.02,10.03,9.82,9.96,3077639,0
+COTY.US,D,20240723,000000,9.9,10.08,9.86,9.95,2459265,0
+COTY.US,D,20240724,000000,9.9,9.94,9.48,9.58,5218003,0
+COTY.US,D,20240725,000000,9.59,9.74,9.56,9.69,3969864,0
+COTY.US,D,20240726,000000,9.8,9.91,9.71,9.91,3743692,0
+COTY.US,D,20240729,000000,9.87,10.12,9.79,9.97,3348294,0
+COTY.US,D,20240730,000000,9.89,9.93,9.66,9.82,2597837,0
+COTY.US,D,20240731,000000,9.85,10.185,9.77,9.95,3355939,0
+COTY.US,D,20240801,000000,9.96,9.98,9.56,9.66,3547417,0
+COTY.US,D,20240802,000000,9.52,9.57,9.26,9.44,4126972,0
+COTY.US,D,20240805,000000,8.96,9.235,8.7928,9.17,3863008,0
+COTY.US,D,20240806,000000,9.22,9.44,9.17,9.29,3512126,0
+COTY.US,D,20240807,000000,9.42,9.53,9.14,9.14,3629809,0
+COTY.US,D,20240808,000000,9.2,9.32,9.09,9.31,5460925,0
+COTY.US,D,20240809,000000,9.2,9.32,9.11,9.12,4276172,0
+COTY.US,D,20240812,000000,9.09,9.11,8.83,8.86,5984721,0
+COTY.US,D,20240813,000000,8.94,9.18,8.85,9.15,4066375,0
+COTY.US,D,20240814,000000,9.14,9.195,8.88,9.05,5341536,0
+COTY.US,D,20240815,000000,9.2,9.498,9.18,9.42,6953500,0
+COTY.US,D,20240816,000000,9.38,9.645,9.37,9.63,4695607,0
+COTY.US,D,20240819,000000,9.66,9.705,9.55,9.55,5766039,0
+COTY.US,D,20240820,000000,9.51,9.56,9.43,9.53,6501405,0
+COTY.US,D,20240821,000000,9.6,10.2,9.57,10.13,9105972,0
+COTY.US,D,20240822,000000,10.15,10.3,9.97,10.02,4951108,0
+COTY.US,D,20240823,000000,10.09,10.09,9.85,9.96,4378406,0
+COTY.US,D,20240826,000000,9.96,9.97,9.62,9.66,3623464,0
+COTY.US,D,20240827,000000,9.59,9.64,9.43,9.55,3978382,0
+COTY.US,D,20240828,000000,9.52,9.54,9.33,9.48,3915941,0
+COTY.US,D,20240829,000000,9.56,9.58,9.24,9.25,3805958,0
+COTY.US,D,20240830,000000,9.28,9.39,9.215,9.38,3849761,0
+COTY.US,D,20240903,000000,9.27,9.55,9.22,9.44,3736678,0
+COTY.US,D,20240904,000000,9.39,9.49,9.3,9.36,3125655,0
+COTY.US,D,20240905,000000,9.36,9.405,9.13,9.17,2719900,0
+COTY.US,D,20240906,000000,9.15,9.205,8.96,8.99,2928893,0
+COTY.US,D,20240909,000000,8.98,9.09,8.85,9.01,3491234,0
+COTY.US,D,20240910,000000,9.01,9.04,8.78,8.83,3512956,0
+COTY.US,D,20240911,000000,8.82,8.9,8.665,8.87,2429488,0
+COTY.US,D,20240912,000000,8.88,8.94,8.76,8.92,2298664,0
+COTY.US,D,20240913,000000,8.96,9.2,8.905,9.11,4851070,0
+COTY.US,D,20240916,000000,9.15,9.375,9.15,9.3,2951071,0
+COTY.US,D,20240917,000000,9.35,9.35,9.22,9.26,2101594,0
+COTY.US,D,20240918,000000,9.3,9.445,9.195,9.26,3057705,0
+COTY.US,D,20240919,000000,9.46,9.52,9.34,9.39,2605217,0
+COTY.US,D,20240920,000000,9.32,9.33,9.1,9.19,4911857,0
+COTY.US,D,20240923,000000,9.15,9.39,9.15,9.29,3055723,0
+COTY.US,D,20240924,000000,9.37,9.46,9.265,9.29,5173821,0
+COTY.US,D,20240925,000000,9.3,9.32,9,9.02,4284677,0
+COTY.US,D,20240926,000000,9.2,9.5,9.17,9.48,5355281,0
+COTY.US,D,20240927,000000,9.55,9.7,9.49,9.51,4998478,0
+COTY.US,D,20240930,000000,9.57,9.59,9.275,9.39,4349773,0
+COTY.US,D,20241001,000000,9.35,9.43,9.15,9.17,3417196,0
+COTY.US,D,20241002,000000,9.23,9.32,9.08,9.09,2919522,0
+COTY.US,D,20241003,000000,9,9.02,8.87,8.93,3629421,0
+COTY.US,D,20241004,000000,9.06,9.125,8.95,8.99,2166870,0
+COTY.US,D,20241007,000000,9.54,9.56,9.29,9.36,5049282,0
+COTY.US,D,20241008,000000,9.28,9.325,9.06,9.12,3338268,0
+COTY.US,D,20241009,000000,9.08,9.095,8.97,8.98,5223928,0
+COTY.US,D,20241010,000000,8.99,9,8.865,8.9,4527377,0
+COTY.US,D,20241011,000000,8.9,9.26,8.9,9.21,4841791,0
+COTY.US,D,20241014,000000,9.17,9.23,9.09,9.17,4665169,0
+COTY.US,D,20241015,000000,8.74,8.8,7.95,8.18,17151004,0
+COTY.US,D,20241016,000000,8.2,8.24,7.98,7.99,6541940,0
+COTY.US,D,20241017,000000,7.99,7.99,7.75,7.82,8982738,0
+COTY.US,D,20241018,000000,7.8,7.84,7.66,7.7,6471025,0
+COTY.US,D,20241021,000000,7.69,7.78,7.58,7.59,5605852,0
+COTY.US,D,20241022,000000,7.56,7.66,7.345,7.48,6557512,0
+COTY.US,D,20241023,000000,7.46,7.61,7.42,7.6,6543413,0
+COTY.US,D,20241024,000000,7.62,7.71,7.53,7.57,3026942,0
+COTY.US,D,20241025,000000,7.56,7.61,7.52,7.57,2696552,0
+COTY.US,D,20241028,000000,7.6,7.76,7.585,7.67,3091902,0
+COTY.US,D,20241029,000000,7.63,7.78,7.62,7.75,4369025,0
+COTY.US,D,20241030,000000,7.67,7.88,7.63,7.64,3615408,0
+COTY.US,D,20241031,000000,7.49,7.595,7.41,7.44,8047469,0
+COTY.US,D,20241101,000000,7.49,7.635,7.445,7.48,5643801,0
+COTY.US,D,20241104,000000,7.55,7.66,7.43,7.47,6774417,0
+COTY.US,D,20241105,000000,7.45,7.595,7.395,7.54,6269647,0
+COTY.US,D,20241106,000000,7.6,7.67,7.38,7.43,11300093,0
+COTY.US,D,20241107,000000,7.29,7.44,7.02,7.25,9348613,0
+COTY.US,D,20241108,000000,7.13,7.3,7.1,7.16,6729461,0
+COTY.US,D,20241111,000000,7.185,7.47,7.16,7.36,5740281,0
+COTY.US,D,20241112,000000,7.3,7.47,7.28,7.47,6618512,0
+COTY.US,D,20241113,000000,7.23,7.48,7.11,7.38,6826228,0
+COTY.US,D,20241114,000000,7.395,7.64,7.365,7.59,6437314,0
+COTY.US,D,20241115,000000,7.62,7.63,7.18,7.2,7307553,0
+COTY.US,D,20241118,000000,7.14,7.15,6.93,7.07,6236965,0
+COTY.US,D,20241119,000000,6.97,7.13,6.95,7.09,4879756,0
+COTY.US,D,20241120,000000,7.065,7.16,7.025,7.14,4073504,0
+COTY.US,D,20241121,000000,7.125,7.21,7.09,7.19,3948374,0
+COTY.US,D,20241122,000000,7.22,7.355,7.19,7.32,4849687,0
+COTY.US,D,20241125,000000,7.4,7.65,7.36,7.53,6645993,0
+COTY.US,D,20241126,000000,7.5,7.56,7.325,7.41,5655231,0
+COTY.US,D,20241127,000000,7.5,7.58,7.4,7.41,3260191,0
+COTY.US,D,20241129,000000,7.39,7.415,7.3,7.39,3245167,0
+COTY.US,D,20241202,000000,7.41,7.65,7.3,7.65,5329040,0
+COTY.US,D,20241203,000000,7.63,7.645,7.44,7.51,3154622,0
+COTY.US,D,20241204,000000,7.49,7.76,7.47,7.67,3823941,0
+COTY.US,D,20241205,000000,7.695,7.7499,7.59,7.64,3818902,0
+COTY.US,D,20241206,000000,7.83,8.02,7.605,7.61,5157890,0
+COTY.US,D,20241209,000000,7.7,8.04,7.66,7.75,6400812,0
+COTY.US,D,20241210,000000,7.71,7.84,7.57,7.75,5858156,0
+COTY.US,D,20241211,000000,7.8,7.82,7.6,7.62,4604734,0
+COTY.US,D,20241212,000000,7.61,7.63,7.46,7.47,3369899,0
+COTY.US,D,20241213,000000,7.41,7.53,7.28,7.5,3696489,0
+COTY.US,D,20241216,000000,7.44,7.57,7.33,7.46,5837934,0
+COTY.US,D,20241217,000000,7.43,7.52,7.3,7.32,3642466,0
+COTY.US,D,20241218,000000,7.32,7.41,6.9748,6.99,3996448,0
+COTY.US,D,20241219,000000,7,7.1,6.9382,7,3494699,0
+COTY.US,D,20241220,000000,6.955,7.18,6.87,7.04,11089499,0
+COTY.US,D,20241223,000000,6.99,7.08,6.945,7.07,3145421,0
+COTY.US,D,20241224,000000,7.085,7.09,6.97,7.04,1615467,0
+COTY.US,D,20241226,000000,6.98,7.14,6.97,7.09,3876006,0
+COTY.US,D,20241227,000000,7.07,7.12,6.91,6.99,3937237,0
+COTY.US,D,20241230,000000,6.94,6.99,6.8,6.92,3054118,0
+COTY.US,D,20241231,000000,6.96,7.02,6.92,6.96,2706261,0
+COTY.US,D,20250102,000000,6.96,7.06,6.835,6.86,4352597,0
+COTY.US,D,20250103,000000,6.88,6.93,6.72,6.81,7539871,0
+COTY.US,D,20250106,000000,6.87,7.035,6.84,6.84,6151033,0
+COTY.US,D,20250107,000000,6.885,7.16,6.87,6.95,3445204,0
+COTY.US,D,20250108,000000,6.85,6.95,6.69,6.81,5596788,0
+COTY.US,D,20250110,000000,6.71,6.75,6.63,6.67,4564760,0
+COTY.US,D,20250113,000000,6.65,6.8,6.59,6.77,5566988,0
+COTY.US,D,20250114,000000,6.78,6.835,6.68,6.74,3372996,0
+COTY.US,D,20250115,000000,6.89,7.01,6.87,6.91,7159485,0
+COTY.US,D,20250116,000000,6.985,7.29,6.96,7.2,6377190,0
+COTY.US,D,20250117,000000,7.21,7.265,7.13,7.14,3332030,0
+COTY.US,D,20250121,000000,7.22,7.34,7.095,7.29,6877290,0
+COTY.US,D,20250122,000000,7.35,7.48,7.33,7.39,6913592,0
+COTY.US,D,20250123,000000,7.36,7.42,7.265,7.4,4162521,0
+COTY.US,D,20250124,000000,7.44,7.56,7.4,7.45,5475283,0
+COTY.US,D,20250127,000000,7.45,7.71,7.45,7.61,6761622,0
+COTY.US,D,20250128,000000,7.515,7.58,7.35,7.36,4061527,0
+COTY.US,D,20250129,000000,7.41,7.46,7.21,7.26,4198888,0
+COTY.US,D,20250130,000000,7.33,7.525,7.27,7.48,4650284,0
+COTY.US,D,20250131,000000,7.435,7.465,7.32,7.33,5743928,0
+COTY.US,D,20250203,000000,7.116,7.16,7.005,7.1,5215088,0
+COTY.US,D,20250204,000000,7.07,7.07,6.865,6.97,5140545,0
+COTY.US,D,20250205,000000,6.95,7,6.75,6.79,6090769,0
+COTY.US,D,20250206,000000,6.9,7.04,6.81,6.85,6300191,0
+COTY.US,D,20250207,000000,6.835,6.835,6.68,6.76,5557066,0
+COTY.US,D,20250210,000000,6.82,6.83,6.65,6.77,10608070,0
+COTY.US,D,20250211,000000,7,7.1,6.13,6.14,16781017,0
+COTY.US,D,20250212,000000,6.04,6.06,5.67,5.68,12705410,0
+COTY.US,D,20250213,000000,5.73,5.76,5.64,5.75,10333620,0
+COTY.US,D,20250214,000000,5.77,5.84,5.545,5.58,8363522,0
+COTY.US,D,20250218,000000,5.585,5.68,5.51,5.65,9532333,0
+COTY.US,D,20250219,000000,5.63,5.64,5.42,5.53,10530035,0
+COTY.US,D,20250220,000000,5.52,5.73,5.51,5.65,13157594,0
+COTY.US,D,20250221,000000,5.68,5.75,5.64,5.71,6924318,0
+COTY.US,D,20250224,000000,5.7,6.075,5.675,5.99,14148176,0
+COTY.US,D,20250225,000000,6.075,6.075,5.86,5.93,8863854,0
+COTY.US,D,20250226,000000,5.965,5.97,5.76,5.77,11884829,0
+COTY.US,D,20250227,000000,5.668,5.83,5.668,5.72,8497998,0
+COTY.US,D,20250228,000000,5.71,5.755,5.57,5.69,11574527,0
+COTY.US,D,20250303,000000,5.77,5.84,5.46,5.47,7199794,0
+COTY.US,D,20250304,000000,5.41,5.61,5.35,5.52,8268368,0
+COTY.US,D,20250305,000000,5.58,5.75,5.56,5.7,5520113,0
+COTY.US,D,20250306,000000,5.645,5.8,5.635,5.76,4922168,0
+COTY.US,D,20250307,000000,5.735,5.9,5.69,5.85,4933922,0
+COTY.US,D,20250310,000000,5.875,6.13,5.86,6.02,8207837,0
+COTY.US,D,20250311,000000,5.96,6.025,5.66,5.69,8839008,0
+COTY.US,D,20250312,000000,5.63,5.63,5.5,5.52,6468425,0
+COTY.US,D,20250313,000000,5.5,5.64,5.36,5.43,5685078,0
+COTY.US,D,20250314,000000,5.5,5.53,5.41,5.51,4793616,0
+COTY.US,D,20250317,000000,5.525,5.66,5.485,5.63,5219184,0
+COTY.US,D,20250318,000000,5.61,5.63,5.5,5.55,4369598,0
+COTY.US,D,20250319,000000,5.555,5.63,5.5,5.54,4674952,0
+COTY.US,D,20250320,000000,5.75,5.79,5.62,5.63,6690700,0
+COTY.US,D,20250321,000000,5.57,5.6,5.49,5.56,7256222,0
+COTY.US,D,20250324,000000,5.57,5.6,5.49,5.54,5546976,0
+COTY.US,D,20250325,000000,5.67,5.7,5.435,5.48,6629820,0
+COTY.US,D,20250326,000000,5.45,5.485,5.36,5.46,6978747,0
+COTY.US,D,20250327,000000,5.425,5.56,5.425,5.55,5284976,0
+COTY.US,D,20250328,000000,5.51,5.51,5.4,5.45,5267018,0
+COTY.US,D,20250331,000000,5.41,5.5,5.365,5.47,5122389,0
+COTY.US,D,20250401,000000,5.49,5.57,5.43,5.52,5051572,0
+COTY.US,D,20250402,000000,5.455,5.65,5.455,5.65,4552602,0
+COTY.US,D,20250403,000000,5.56,5.56,5.19,5.21,8774974,0
+COTY.US,D,20250404,000000,5.05,5.12,4.765,5.04,9176185,0
+COTY.US,D,20250407,000000,4.855,5.085,4.67,4.9,13760150,0
+COTY.US,D,20250408,000000,5.075,5.11,4.61,4.69,10823771,0
+COTY.US,D,20250409,000000,4.66,5.42,4.62,5.36,12766220,0
+COTY.US,D,20250410,000000,5.23,5.26,5.025,5.14,8915465,0
+COTY.US,D,20250411,000000,5.0325,5.2,4.93,5.2,7597450,0
+COTY.US,D,20250414,000000,5.315,5.34,5.12,5.19,8187807,0
+COTY.US,D,20250415,000000,5,5.04,4.67,4.75,16154054,0
+COTY.US,D,20250416,000000,4.74,4.79,4.57,4.67,8543201,0
+COTY.US,D,20250417,000000,4.65,4.74,4.56,4.73,8759995,0
+COTY.US,D,20250421,000000,4.6874,4.79,4.625,4.78,4231626,0
+COTY.US,D,20250422,000000,4.78,4.84,4.72,4.82,4428998,0
+COTY.US,D,20250423,000000,4.99,5.13,4.865,4.93,7753934,0
+COTY.US,D,20250424,000000,4.9,5.04,4.845,5.04,9351431,0
+COTY.US,D,20250425,000000,4.99,5.03,4.92,4.97,5509734,0
+COTY.US,D,20250428,000000,4.975,5.05,4.92,4.98,5875463,0
+COTY.US,D,20250429,000000,4.945,5.05,4.9301,5.02,4174927,0
+COTY.US,D,20250430,000000,4.96,5.06,4.915,5.05,6209189,0
+COTY.US,D,20250501,000000,5.03,5.085,4.95,5.02,6433001,0
+COTY.US,D,20250502,000000,5.09,5.22,5.045,5.17,7429334,0
+COTY.US,D,20250505,000000,5.17,5.22,5.12,5.16,5568969,0
+COTY.US,D,20250506,000000,5.11,5.22,5.09,5.17,7624892,0
+COTY.US,D,20250507,000000,4.765,4.89,4.46,4.57,18425707,0
+COTY.US,D,20250508,000000,4.62,4.89,4.58,4.82,11128771,0
+COTY.US,D,20250509,000000,4.81,4.885,4.66,4.69,8329244,0
+COTY.US,D,20250512,000000,4.9,5.095,4.9,5.01,11510577,0
+COTY.US,D,20250513,000000,4.98,5.09,4.94,5.08,9493926,0
+COTY.US,D,20250514,000000,5.065,5.13,5.03,5.06,8243641,0
+COTY.US,D,20250515,000000,5.03,5.07,4.965,5.03,6681589,0
+COTY.US,D,20250516,000000,4.995,5.07,4.98,5.05,4857289,0
+COTY.US,D,20250519,000000,4.98,5.05,4.955,5.03,6333427,0
+COTY.US,D,20250520,000000,5.06,5.175,5,5.05,6557433,0
+COTY.US,D,20250521,000000,4.97,5,4.85,4.86,7080855,0
+COTY.US,D,20250522,000000,4.89,4.97,4.795,4.93,8906543,0
+COTY.US,D,20250523,000000,4.81,4.83,4.67,4.78,12290183,0
+COTY.US,D,20250527,000000,4.87,4.9,4.815,4.87,9504204,0
+COTY.US,D,20250528,000000,4.89,4.9,4.76,4.77,4765551,0
+COTY.US,D,20250529,000000,4.81,5,4.8015,4.99,5763147,0
+COTY.US,D,20250530,000000,4.955,4.985,4.88,4.93,8178270,0
+COTY.US,D,20250602,000000,4.895,4.9,4.79,4.87,7022295,0
+COTY.US,D,20250603,000000,4.875,5,4.74,4.97,6605879,0
+COTY.US,D,20250604,000000,4.99,5.05,4.955,4.98,5365274,0
+COTY.US,D,20250605,000000,4.97,5.02,4.87,4.89,5971169,0
+COTY.US,D,20250606,000000,4.95,5.03,4.9,5.02,8114472,0
+COTY.US,D,20250609,000000,5.08,5.12,4.96,5.01,8522531,0
+COTY.US,D,20250610,000000,5.03,5.21,5.02,5.14,8394491,0
+COTY.US,D,20250611,000000,5.17,5.27,5.07,5.07,7843469,0
+COTY.US,D,20250612,000000,5.02,5.09,4.99,5.03,10132481,0
+COTY.US,D,20250613,000000,4.97,5.0193,4.73,4.73,9811329,0
+COTY.US,D,20250616,000000,4.8,5.34,4.78,5.05,26658215,0
+COTY.US,D,20250617,000000,4.98,5.05,4.81,4.94,16761535,0
+COTY.US,D,20250618,000000,4.915,4.95,4.79,4.79,10168385,0
+COTY.US,D,20250620,000000,4.81,4.85,4.74,4.77,9430849,0
+COTY.US,D,20250623,000000,4.725,4.84,4.69,4.82,8274268,0
+COTY.US,D,20250624,000000,4.9,4.9,4.695,4.71,6633091,0
+COTY.US,D,20250625,000000,4.71,4.71,4.62,4.64,6316380,0
+COTY.US,D,20250626,000000,4.68,4.69,4.59,4.6,6432855,0
+COTY.US,D,20250627,000000,4.625,4.68,4.56,4.61,9646252,0
+COTY.US,D,20250630,000000,4.615,4.66,4.6,4.65,6921780,0
+COTY.US,D,20250701,000000,4.64,5.08,4.64,4.91,13945050,0
+COTY.US,D,20250702,000000,4.93,5.1,4.865,5.09,12331221,0
+COTY.US,D,20250703,000000,5.12,5.14,5.04,5.09,7215772,0
+COTY.US,D,20250707,000000,5.05,5.14,4.95,4.96,10228585,0
+COTY.US,D,20250708,000000,4.96,5.055,4.91,4.94,8337198,0
+COTY.US,D,20250709,000000,4.935,5.01,4.86,4.97,6678604,0
+COTY.US,D,20250710,000000,4.98,5.33,4.97,5.12,9611442,0
+COTY.US,D,20250711,000000,5.08,5.13,5.01,5.06,6768342,0
+COTY.US,D,20250714,000000,5.04,5.045,4.9,5.03,7020516,0
+COTY.US,D,20250715,000000,5.04,5.08,4.91,4.92,8515794,0
+COTY.US,D,20250716,000000,4.95,5.03,4.86,4.96,7830166,0
+COTY.US,D,20250717,000000,4.96,5.005,4.895,4.94,4923343,0
+COTY.US,D,20250718,000000,4.98,4.99,4.85,4.92,5797563,0
+COTY.US,D,20250721,000000,4.925,4.95,4.77,4.77,6032723,0
+COTY.US,D,20250722,000000,4.81,5.07,4.81,5.01,14989150,0
+COTY.US,D,20250723,000000,5.11,5.15,5.04,5.09,6800564,0
+COTY.US,D,20250724,000000,5.08,5.08,4.89,4.95,7009230,0
+COTY.US,D,20250725,000000,4.98,5.12,4.95,5.12,6677203,0
+COTY.US,D,20250728,000000,5.1,5.18,5.04,5.15,6137279,0
+COTY.US,D,20250729,000000,5.13,5.14,5.0116,5.09,4747408,0
+COTY.US,D,20250730,000000,5.14,5.15,4.94,4.99,4595501,0
+COTY.US,D,20250731,000000,4.94,4.97,4.83,4.85,6191629,0
+COTY.US,D,20250801,000000,4.805,4.82,4.66,4.73,6689422,0
+COTY.US,D,20250804,000000,4.74,4.76,4.7,4.76,4822072,0
+COTY.US,D,20250805,000000,4.78,4.8,4.71,4.77,4907517,0
+COTY.US,D,20250806,000000,4.81,4.98,4.8,4.9,8108100,0
+COTY.US,D,20250807,000000,4.94,4.94,4.765,4.8,4206543,0
+COTY.US,D,20250808,000000,4.78,4.83,4.73,4.74,4554993,0
+COTY.US,D,20250811,000000,4.75,4.7787,4.67,4.72,4714427,0
+COTY.US,D,20250812,000000,4.74,4.9,4.72,4.85,4393051,0
+COTY.US,D,20250813,000000,4.86,5.07,4.825,5.07,5999613,0
+COTY.US,D,20250814,000000,4.95,5.03,4.84,4.99,5583994,0
+COTY.US,D,20250815,000000,5.04,5.08,4.9,4.92,5335303,0
+COTY.US,D,20250818,000000,4.97,5.03,4.9,4.98,8474402,0
+COTY.US,D,20250819,000000,5.005,5.03,4.88,4.89,8680280,0
+COTY.US,D,20250820,000000,4.87,4.935,4.775,4.86,22383852,0
+COTY.US,D,20250821,000000,3.8,3.96,3.75,3.81,44709680,0
+COTY.US,D,20250822,000000,3.84,4.03,3.82,3.93,20608832,0
+COTY.US,D,20250825,000000,4.01,4.03,3.8,3.81,16178668,0
+COTY.US,D,20250826,000000,3.85,3.8565,3.67,3.69,14282207,0
+COTY.US,D,20250827,000000,3.865,4.23,3.8511,4.2,31975475,0
+COTY.US,D,20250828,000000,4.185,4.35,4.105,4.33,15233123,0
+COTY.US,D,20250829,000000,4.34,4.39,4.24,4.28,12848702,0
+COTY.US,D,20250902,000000,4.21,4.35,4.17,4.34,10400818,0
+COTY.US,D,20250903,000000,4.32,4.38,4.27,4.33,8157541,0
+COTY.US,D,20250904,000000,4.385,4.4,4.27,4.38,8026449,0
+COTY.US,D,20250905,000000,4.39,4.5298,4.34,4.37,10476606,0
+COTY.US,D,20250908,000000,4.355,4.37,4.24,4.32,8122324,0
+COTY.US,D,20250909,000000,4.28,4.33,4.23,4.25,4714475,0
+COTY.US,D,20250910,000000,4.13,4.19,4.015,4.02,6247717,0
+COTY.US,D,20250911,000000,4.025,4.16,4.02,4.13,6263713,0
+COTY.US,D,20250912,000000,4.1,4.16,4.06,4.09,4370282,0
+COTY.US,D,20250915,000000,4.1,4.24,4.0829,4.16,5498453,0
+COTY.US,D,20250916,000000,4.2,4.22,4.11,4.21,4986181,0
+COTY.US,D,20250917,000000,4.22,4.56,4.22,4.32,11851484,0
+COTY.US,D,20250918,000000,4.3,4.36,4.26,4.27,5215771,0
+COTY.US,D,20250919,000000,4.25,4.27,4.1,4.11,9897388,0
+COTY.US,D,20250922,000000,4.06,4.13,4.02,4.03,5967715,0
+COTY.US,D,20250923,000000,4.095,4.11,3.98,4,6115446,0
+COTY.US,D,20250924,000000,4.01,4.035,3.95,3.96,4398091,0
+COTY.US,D,20250925,000000,3.93,3.945,3.9,3.93,5052966,0
+COTY.US,D,20250926,000000,3.93,4.02,3.91,4.01,4541708,0
+COTY.US,D,20250929,000000,4.03,4.04,3.965,4.01,3894792,0
+COTY.US,D,20250930,000000,4.11,4.17,4,4.04,7026555,0
+COTY.US,D,20251001,000000,4.025,4.055,3.91,3.97,6515842,0
+COTY.US,D,20251002,000000,3.95,4,3.89,3.94,4903336,0
+COTY.US,D,20251003,000000,3.96,4.04,3.9435,4.01,5169169,0
+COTY.US,D,20251006,000000,4.03,4.06,3.944,4.03,6819371,0
+COTY.US,D,20251007,000000,4.045,4.115,4.02,4.06,6086142,0
+COTY.US,D,20251008,000000,4.06,4.33,4.06,4.31,7923690,0
+COTY.US,D,20251009,000000,4.3,4.46,4.22,4.45,8785666,0
+COTY.US,D,20251010,000000,4.44,4.47,4.15,4.19,9614145,0
+COTY.US,D,20251013,000000,4.25,4.375,4.25,4.33,7344269,0
+COTY.US,D,20251014,000000,4.25,4.38,4.23,4.31,4509799,0
+COTY.US,D,20251015,000000,4.37,4.425,4.23,4.24,4322585,0
+COTY.US,D,20251016,000000,4.31,4.31,4.13,4.15,5750346,0
+COTY.US,D,20251017,000000,4.135,4.34,4.1227,4.34,4192686,0
+COTY.US,D,20251020,000000,4.31,4.34,4.12,4.13,5180258,0
+COTY.US,D,20251021,000000,4.12,4.22,4.1,4.14,5964585,0
+COTY.US,D,20251022,000000,4.12,4.21,4.1033,4.16,4197181,0
+COTY.US,D,20251023,000000,4.19,4.245,4.11,4.12,3782275,0
+COTY.US,D,20251024,000000,4.17,4.18,4.1,4.14,3916656,0
+COTY.US,D,20251027,000000,4.14,4.18,4.07,4.1,3866670,0
+COTY.US,D,20251028,000000,4.09,4.09,4,4.02,3771321,0
+COTY.US,D,20251029,000000,4.005,4.055,3.93,3.95,5199798,0
+COTY.US,D,20251030,000000,3.91,3.99,3.84,3.93,4785927,0
+COTY.US,D,20251031,000000,3.908,3.99,3.84,3.97,5610485,0
+COTY.US,D,20251103,000000,3.94,3.96,3.88,3.9,5421410,0
+COTY.US,D,20251104,000000,3.845,3.91,3.8,3.83,6655762,0
+COTY.US,D,20251105,000000,3.81,3.835,3.72,3.78,10729087,0
+COTY.US,D,20251106,000000,3.895,4.155,3.68,3.72,9310046,0
+COTY.US,D,20251107,000000,3.69,3.78,3.65,3.75,5656352,0
+COTY.US,D,20251110,000000,3.75,3.755,3.54,3.55,11389871,0
+COTY.US,D,20251111,000000,3.55,3.62,3.53,3.57,10011795,0
+COTY.US,D,20251112,000000,3.595,3.79,3.59,3.77,7631525,0
+COTY.US,D,20251113,000000,3.745,3.79,3.63,3.63,4488392,0
+COTY.US,D,20251114,000000,3.59,3.6255,3.48,3.5,5825435,0
+COTY.US,D,20251117,000000,3.495,3.5099,3.34,3.35,5117523,0
+COTY.US,D,20251118,000000,3.32,3.36,3.28,3.31,6741955,0
+COTY.US,D,20251119,000000,3.31,3.325,3.22,3.25,5756654,0
+COTY.US,D,20251120,000000,3.27,3.27,3.12,3.12,5482875,0
+COTY.US,D,20251121,000000,3.12,3.22,3.12,3.16,4685849,0
+COTY.US,D,20251124,000000,3.17,3.22,3.12,3.15,7400454,0
+COTY.US,D,20251125,000000,3.15,3.28,3.15,3.23,4547859,0
+COTY.US,D,20251126,000000,3.23,3.33,3.23,3.3,4602157,0
+COTY.US,D,20251128,000000,3.32,3.36,3.3,3.32,2289231,0
+COTY.US,D,20251201,000000,3.28,3.4,3.255,3.34,5639460,0
+COTY.US,D,20251202,000000,3.36,3.37,3.29,3.37,4504485,0
+COTY.US,D,20251203,000000,3.38,3.5,3.38,3.44,3784819,0
+COTY.US,D,20251204,000000,3.455,3.465,3.35,3.39,3792971,0
+COTY.US,D,20251205,000000,3.41,3.52,3.4,3.45,6122418,0
+COTY.US,D,20251208,000000,3.44,3.45,3.34,3.34,6098649,0
+COTY.US,D,20251209,000000,3.312,3.3687,3.29,3.3,6175302,0
+COTY.US,D,20251210,000000,3.3,3.38,3.29,3.37,5204117,0
+COTY.US,D,20251211,000000,3.395,3.41,3.33,3.34,5299665,0
+COTY.US,D,20251212,000000,3.345,3.345,3.18,3.22,7990104,0
+COTY.US,D,20251215,000000,3.25,3.285,3.175,3.28,8512377,0
+COTY.US,D,20251216,000000,3.28,3.42,3.261,3.27,6475393,0
+COTY.US,D,20251217,000000,3.25,3.38,3.25,3.26,7730984,0
+COTY.US,D,20251218,000000,3.285,3.32,3.24,3.25,5731040,0
+COTY.US,D,20251219,000000,3.26,3.345,3.2401,3.26,12352071,0
+COTY.US,D,20251222,000000,3.26,3.2686,3.14,3.14,9548658,0
+COTY.US,D,20251223,000000,3.06,3.07,2.94,3.01,13135475,0
+COTY.US,D,20251224,000000,3.03,3.07,3,3.06,3391460,0
+COTY.US,D,20251226,000000,3.06,3.11,3.03,3.1,3880122,0
+COTY.US,D,20251229,000000,3.08,3.1,3.04,3.06,4773735,0
+COTY.US,D,20251230,000000,3.07,3.15,3.05,3.14,5342075,0
+COTY.US,D,20251231,000000,3.12,3.14,3.075,3.08,7492716,0
+COTY.US,D,20260102,000000,3.125,3.16,3.1,3.11,4459097,0
+COTY.US,D,20260105,000000,3.17,3.23,3.11,3.15,6850832,0
+COTY.US,D,20260106,000000,3.165,3.21,3.145,3.17,6206500,0
+COTY.US,D,20260107,000000,3.19,3.2199,3.02,3.09,9201555,0
+COTY.US,D,20260108,000000,3.065,3.19,3.065,3.12,10705998,0
+COTY.US,D,20260109,000000,3.14,3.2,3.08,3.19,9109685,0
+COTY.US,D,20260112,000000,3.17,3.21,3.12,3.2,6421440,0
+COTY.US,D,20260113,000000,3.23,3.25,3.17,3.19,6316675,0
+COTY.US,D,20260114,000000,3.195,3.26,3.165,3.21,6208692,0
+COTY.US,D,20260115,000000,3.22,3.225,3.12,3.17,5857092,0
+COTY.US,D,20260116,000000,3.16,3.16,3.04,3.05,5960770,0
+COTY.US,D,20260120,000000,3.02,3.15,2.9929,3.14,8171713,0
+COTY.US,D,20260121,000000,3.15,3.29,3.15,3.26,8127866,0
+COTY.US,D,20260122,000000,3.275,3.37,3.275,3.3,5135027,0
+COTY.US,D,20260123,000000,3.31,3.4,3.3,3.36,7198770,0
+COTY.US,D,20260126,000000,3.36,3.37,3.2,3.22,6695599,0
+COTY.US,D,20260127,000000,3.22,3.22,3.13,3.16,4094415,0
+COTY.US,D,20260128,000000,3.18,3.18,3.11,3.13,7149829,0
+COTY.US,D,20260129,000000,3.11,3.14,3.06,3.11,5918323,0
+COTY.US,D,20260130,000000,3.115,3.18,3.08,3.17,6761645,0
+COTY.US,D,20260202,000000,3.18,3.31,3.105,3.24,10177593,0
+COTY.US,D,20260203,000000,3.23,3.308,3.11,3.16,8709984,0
+COTY.US,D,20260204,000000,3.2,3.47,3.19,3.43,11159139,0
+COTY.US,D,20260205,000000,3.385,3.435,3.08,3.15,15966183,0
+COTY.US,D,20260206,000000,2.66,2.92,2.44,2.66,41917320,0
+COTY.US,D,20260209,000000,2.66,2.67,2.47,2.55,16967161,0
+COTY.US,D,20260210,000000,2.58,2.6899,2.525,2.54,14515202,0
+COTY.US,D,20260211,000000,2.55,2.5899,2.5,2.53,9537574,0
+COTY.US,D,20260212,000000,2.52,2.565,2.46,2.5,8730462,0
+COTY.US,D,20260213,000000,2.51,2.57,2.4801,2.51,8626745,0
+COTY.US,D,20260217,000000,2.52,2.595,2.49,2.56,11239939,0
+COTY.US,D,20260218,000000,2.56,2.63,2.52,2.61,7100362,0
diff --git a/daily/us/nyse stocks/1/cpac.us.txt b/daily/us/nyse stocks/1/cpac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..354421c28b9013be33b6cbc457557f5643854092
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpac.us.txt	
@@ -0,0 +1,3329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPAC.US,D,20120213,000000,6.257,6.53523,6.24597,6.53523,657532.11737034,0
+CPAC.US,D,20120214,000000,6.5582,6.62163,6.47934,6.59185,158147.71438573,0
+CPAC.US,D,20120215,000000,6.58707,6.59185,6.40461,6.53523,338093.60028301,0
+CPAC.US,D,20120216,000000,6.50692,6.59185,6.4275,6.53523,32290.363868168,0
+CPAC.US,D,20120217,000000,6.53523,6.54138,6.41068,6.53523,309837.35599783,0
+CPAC.US,D,20120221,000000,6.53523,6.58707,6.50692,6.52999,43428.798682262,0
+CPAC.US,D,20120222,000000,6.50692,6.53523,6.50692,6.53523,126338.22453474,0
+CPAC.US,D,20120223,000000,6.57502,6.64911,6.39965,6.59185,193474.54744379,0
+CPAC.US,D,20120224,000000,6.78064,6.78064,6.55287,6.59185,70330.544887389,0
+CPAC.US,D,20120227,000000,6.59185,6.59185,6.54671,6.59185,24136.176631243,0
+CPAC.US,D,20120228,000000,6.59185,6.6094,6.57034,6.57034,53259.517277705,0
+CPAC.US,D,20120229,000000,6.63845,6.63845,6.53523,6.53523,294730.07861665,0
+CPAC.US,D,20120301,000000,6.53523,6.62622,6.53523,6.56363,26144.532820618,0
+CPAC.US,D,20120302,000000,6.56363,6.57034,6.53523,6.54138,71637.173155775,0
+CPAC.US,D,20120305,000000,6.56363,6.56363,6.55287,6.55287,88154.434080523,0
+CPAC.US,D,20120306,000000,6.50692,6.52447,6.39965,6.45039,2885.2441030452,0
+CPAC.US,D,20120307,000000,6.52447,6.67825,6.52447,6.59185,137758.43846749,0
+CPAC.US,D,20120308,000000,6.60407,6.65527,6.50168,6.65527,57606.966537045,0
+CPAC.US,D,20120312,000000,6.68376,6.68376,6.50168,6.54671,4223.4229291182,0
+CPAC.US,D,20120313,000000,6.62163,6.62163,6.45581,6.62163,1935.4635216129,0
+CPAC.US,D,20120314,000000,6.59185,6.59185,6.52999,6.54671,57010.76979177,0
+CPAC.US,D,20120315,000000,6.53523,6.53523,6.45581,6.53523,3694.6791002796,0
+CPAC.US,D,20120316,000000,6.56363,6.57502,6.45039,6.57502,48030.828303635,0
+CPAC.US,D,20120319,000000,6.64911,6.64911,6.48945,6.48945,47585.856645209,0
+CPAC.US,D,20120320,000000,6.45039,6.67117,6.45039,6.53523,82935.536658838,0
+CPAC.US,D,20120321,000000,6.60407,6.60407,6.47934,6.53523,3024.501736978,0
+CPAC.US,D,20120322,000000,6.47934,6.53523,6.47934,6.50692,70815.770705624,0
+CPAC.US,D,20120323,000000,6.53523,6.54138,6.17786,6.53523,70031.358564487,0
+CPAC.US,D,20120326,000000,6.56363,6.56363,6.47934,6.53523,44726.723348526,0
+CPAC.US,D,20120327,000000,6.52999,6.55287,6.2797,6.55287,34266.08154959,0
+CPAC.US,D,20120328,000000,6.53523,6.56363,6.47934,6.52447,59786.13091804,0
+CPAC.US,D,20120329,000000,6.50168,6.54138,6.47263,6.47934,124957.61564833,0
+CPAC.US,D,20120330,000000,6.52254,6.53394,6.4707,6.50563,34663.183396351,0
+CPAC.US,D,20120402,000000,6.58707,6.93442,6.58707,6.80178,56316.657522636,0
+CPAC.US,D,20120403,000000,6.73505,6.86557,6.62622,6.86557,266312.81769224,0
+CPAC.US,D,20120404,000000,6.7982,6.92182,6.7982,6.8993,10208.237337433,0
+CPAC.US,D,20120405,000000,6.87688,6.8937,6.67825,6.87688,8446.8458582364,0
+CPAC.US,D,20120409,000000,6.888,6.8937,6.87688,6.87688,4153.7941121518,0
+CPAC.US,D,20120410,000000,6.87688,6.96181,6.75187,6.96181,21184.567562027,0
+CPAC.US,D,20120411,000000,7.02321,7.09242,7.01944,7.01944,635.3629548184,0
+CPAC.US,D,20120412,000000,6.99609,7.07036,6.71749,7.05336,80757.460228108,0
+CPAC.US,D,20120413,000000,7.00179,7.05336,6.81511,6.8937,14252.14847281,0
+CPAC.US,D,20120416,000000,6.92182,7.00694,6.81934,7.00694,284169.34539332,0
+CPAC.US,D,20120417,000000,6.92734,7.05336,6.84314,7.00694,12846.516730301,0
+CPAC.US,D,20120418,000000,6.97302,7.04076,6.84802,7.04076,9626.1839456048,0
+CPAC.US,D,20120419,000000,7.03644,7.03644,7.00179,7.01944,80416.931795132,0
+CPAC.US,D,20120420,000000,7.04076,7.25741,7.02321,7.25741,73260.394951304,0
+CPAC.US,D,20120423,000000,7.12707,7.13286,7.07542,7.13286,54623.806910141,0
+CPAC.US,D,20120424,000000,7.09242,7.21761,7.01944,7.21246,3279.0820990114,0
+CPAC.US,D,20120425,000000,7.1609,7.20584,7.07542,7.09242,3395.4927773771,0
+CPAC.US,D,20120426,000000,7.05336,7.18305,6.92182,7.07036,4461.6840371751,0
+CPAC.US,D,20120427,000000,7.13727,7.20584,7.01944,7.07542,3663.1285425917,0
+CPAC.US,D,20120430,000000,7.06439,7.08213,6.91125,6.95124,63027.134757773,0
+CPAC.US,D,20120501,000000,6.95537,6.98497,6.95537,6.98497,352.4958858924,0
+CPAC.US,D,20120502,000000,6.93442,6.93442,6.93442,6.93442,176.2479429462,0
+CPAC.US,D,20120503,000000,6.87688,6.93442,6.81934,6.81934,117831.54141192,0
+CPAC.US,D,20120504,000000,6.87688,7.12707,6.81934,6.84802,93454.92777209,0
+CPAC.US,D,20120507,000000,6.85298,6.95124,6.80803,6.95124,148684.72297989,0
+CPAC.US,D,20120508,000000,6.8993,6.8993,6.48476,6.7231,315462.0588684,0
+CPAC.US,D,20120509,000000,6.67825,6.7231,6.50692,6.53523,175812.76284016,0
+CPAC.US,D,20120510,000000,6.53523,6.70628,6.42208,6.70628,52327.143900515,0
+CPAC.US,D,20120511,000000,6.64378,6.7231,6.52999,6.54138,43439.678184913,0
+CPAC.US,D,20120514,000000,6.55287,6.68376,6.41068,6.50692,6577.7473027946,0
+CPAC.US,D,20120515,000000,6.224,6.52447,6.08677,6.47934,101176.1108035,0
+CPAC.US,D,20120516,000000,6.46794,6.57502,6.42208,6.47263,193784.61326935,0
+CPAC.US,D,20120517,000000,6.36527,6.62622,6.2797,6.29716,171098.67434148,0
+CPAC.US,D,20120518,000000,6.27382,6.47934,6.26931,6.36527,31797.522398078,0
+CPAC.US,D,20120521,000000,6.39377,6.47934,6.39377,6.47934,4137.4748581753,0
+CPAC.US,D,20120522,000000,6.46197,6.46197,6.17207,6.36527,41679.374655981,0
+CPAC.US,D,20120523,000000,6.31987,6.35957,6.13217,6.2797,26758.136770134,0
+CPAC.US,D,20120524,000000,6.21159,6.27382,6.19477,6.27382,2167.1969280792,0
+CPAC.US,D,20120525,000000,6.2797,6.33154,6.05846,6.29716,30401.682207954,0
+CPAC.US,D,20120529,000000,6.30819,6.30819,6.15534,6.29073,2991.863229025,0
+CPAC.US,D,20120530,000000,6.26288,6.40461,6.10377,6.31408,373693.50885761,0
+CPAC.US,D,20120531,000000,6.39377,6.39377,6.18898,6.39377,18284.092155271,0
+CPAC.US,D,20120601,000000,6.34836,6.40461,6.12078,6.29073,35765.277014897,0
+CPAC.US,D,20120604,000000,6.24597,6.30819,6.11471,6.30305,18709.480708925,0
+CPAC.US,D,20120605,000000,6.26288,6.26288,6.20065,6.257,7565.6061435054,0
+CPAC.US,D,20120606,000000,6.33614,6.39965,6.25185,6.2797,277183.61674112,0
+CPAC.US,D,20120607,000000,6.34257,6.34257,6.0978,6.25185,30633.415614421,0
+CPAC.US,D,20120608,000000,6.25185,6.25185,6.15534,6.21738,4080.9014443901,0
+CPAC.US,D,20120611,000000,6.49552,6.50692,6.14366,6.14366,3230.1243370819,0
+CPAC.US,D,20120612,000000,6.2285,6.37033,6.08677,6.23429,7684.1927224013,0
+CPAC.US,D,20120613,000000,6.19477,6.19477,6.14366,6.14366,352.4958858924,0
+CPAC.US,D,20120614,000000,6.14909,6.16627,6.13769,6.13769,2503.3735599951,0
+CPAC.US,D,20120615,000000,6.18898,6.25185,6.13217,6.25185,59103.986101823,0
+CPAC.US,D,20120618,000000,6.20644,6.26931,6.17786,6.21738,28161.592612113,0
+CPAC.US,D,20120619,000000,6.2285,6.29073,5.91056,5.96755,79276.759917307,0
+CPAC.US,D,20120620,000000,6.0239,6.18898,5.96755,6.05239,11436.533186731,0
+CPAC.US,D,20120621,000000,6.05239,6.11471,6.05239,6.05239,115985.28981205,0
+CPAC.US,D,20120622,000000,6.01847,6.01847,6.01847,6.01847,574.4377399728,0
+CPAC.US,D,20120625,000000,5.96755,6.02987,5.88216,5.88216,41228.96324623,0
+CPAC.US,D,20120626,000000,5.93382,5.93382,5.67158,5.68326,642523.84346329,0
+CPAC.US,D,20120627,000000,5.67728,5.85376,5.65467,5.67158,18031.687693767,0
+CPAC.US,D,20120628,000000,5.72296,5.72296,5.68326,5.68326,179474.80343249,0
+CPAC.US,D,20120629,000000,5.75091,5.80302,5.71662,5.80302,1584.0555859856,0
+CPAC.US,D,20120702,000000,5.73988,5.87619,5.68326,5.80238,447694.79793945,0
+CPAC.US,D,20120703,000000,5.83685,5.97913,5.83685,5.92757,45056.372278851,0
+CPAC.US,D,20120705,000000,5.91608,5.98446,5.87067,5.91056,6111.0166390667,0
+CPAC.US,D,20120706,000000,5.92169,5.92169,5.91056,5.91056,352.4958858924,0
+CPAC.US,D,20120709,000000,5.90468,5.90468,5.85376,5.90468,1332.7390747475,0
+CPAC.US,D,20120710,000000,5.90468,5.91056,5.89917,5.91056,10031.989394487,0
+CPAC.US,D,20120711,000000,5.93851,6.02987,5.89917,5.91056,60111.428047305,0
+CPAC.US,D,20120712,000000,5.91056,6.09228,5.88216,5.91056,55696.525871529,0
+CPAC.US,D,20120713,000000,5.91056,5.92169,5.89917,5.91056,50255.686595764,0
+CPAC.US,D,20120716,000000,5.8931,5.8931,5.8931,5.8931,528.7438288386,0
+CPAC.US,D,20120717,000000,5.96158,6.04688,5.83685,5.89917,14045.437922441,0
+CPAC.US,D,20120718,000000,5.87067,5.91608,5.83685,5.8931,4927.3267506379,0
+CPAC.US,D,20120719,000000,5.94457,5.94457,5.91608,5.91608,78830.700308616,0
+CPAC.US,D,20120720,000000,6.04145,6.04145,5.75697,5.75697,7040.1261654621,0
+CPAC.US,D,20120723,000000,5.75697,5.88216,5.68326,5.7624,64422.974947896,0
+CPAC.US,D,20120724,000000,5.71708,5.80835,5.60338,5.67728,395202.28559864,0
+CPAC.US,D,20120725,000000,5.74567,5.74567,5.68326,5.71184,2639.3673431326,0
+CPAC.US,D,20120726,000000,5.71184,5.72296,5.56965,5.66644,109254.14152187,0
+CPAC.US,D,20120730,000000,5.69438,5.72296,5.54685,5.62608,425921.649284,0
+CPAC.US,D,20120731,000000,5.5952,5.5952,5.28452,5.31339,1733588.9101723,0
+CPAC.US,D,20120801,000000,5.35365,5.39896,5.25695,5.37626,134327.04333137,0
+CPAC.US,D,20120802,000000,5.33664,5.37047,5.31385,5.31385,12954.223806546,0
+CPAC.US,D,20120803,000000,5.34206,5.37047,5.26256,5.26256,269356.90253399,0
+CPAC.US,D,20120806,000000,5.28544,5.34206,5.26835,5.33664,225876.97018927,0
+CPAC.US,D,20120807,000000,5.32515,5.34795,5.32515,5.33094,44847.485827952,0
+CPAC.US,D,20120808,000000,5.26835,5.34206,5.17174,5.34206,17317.992319862,0
+CPAC.US,D,20120809,000000,5.31945,5.34206,5.31385,5.34206,348809.91039424,0
+CPAC.US,D,20120810,000000,5.34206,5.34206,5.33094,5.33094,62813.896505814,0
+CPAC.US,D,20120813,000000,5.34206,5.34206,5.31385,5.31385,73936.012065931,0
+CPAC.US,D,20120814,000000,5.37626,5.43876,5.32515,5.32515,578030.15174816,0
+CPAC.US,D,20120815,000000,5.32515,5.34206,5.29114,5.29114,246533.88187272,0
+CPAC.US,D,20120816,000000,5.33664,5.35365,5.30815,5.31385,288685.42694375,0
+CPAC.US,D,20120817,000000,5.30815,5.34795,5.28544,5.28544,753272.82864941,0
+CPAC.US,D,20120820,000000,5.28544,5.34206,5.28544,5.30236,561246.34300846,0
+CPAC.US,D,20120821,000000,5.33664,5.35365,5.30236,5.33094,306559.36184908,0
+CPAC.US,D,20120822,000000,5.34206,5.34206,5.31385,5.31945,86908.731026983,0
+CPAC.US,D,20120823,000000,5.34206,5.38765,5.33094,5.34206,408227.22617241,0
+CPAC.US,D,20120824,000000,5.31385,5.34206,5.31385,5.34206,19117.462058337,0
+CPAC.US,D,20120827,000000,5.34795,5.37047,5.31385,5.33094,41817.544339649,0
+CPAC.US,D,20120828,000000,5.31385,5.34206,5.25695,5.27984,503650.25597407,0
+CPAC.US,D,20120829,000000,5.29114,5.33094,5.21715,5.27984,371682.9767677,0
+CPAC.US,D,20120830,000000,5.21173,5.31385,5.21173,5.27405,669342.90544827,0
+CPAC.US,D,20120831,000000,5.3019,5.31909,5.26724,5.31909,61562.753700949,0
+CPAC.US,D,20120904,000000,5.32515,5.37047,5.30236,5.32515,12315.597000932,0
+CPAC.US,D,20120905,000000,5.31385,5.37047,5.29666,5.32515,8570.8721884578,0
+CPAC.US,D,20120906,000000,5.34795,5.41615,5.26256,5.41615,29559.608702767,0
+CPAC.US,D,20120907,000000,5.44446,5.59226,5.44446,5.57544,12451.590784069,0
+CPAC.US,D,20120910,000000,5.58068,5.75697,5.58068,5.70596,13969.281403884,0
+CPAC.US,D,20120911,000000,5.68326,5.88832,5.68326,5.87619,162390.72041962,0
+CPAC.US,D,20120912,000000,5.90468,6.19477,5.90468,6.18898,17261.418906077,0
+CPAC.US,D,20120913,000000,6.17207,6.32511,5.99605,6.30305,71374.977141885,0
+CPAC.US,D,20120914,000000,6.31408,6.33614,6.25185,6.29716,40062.680562042,0
+CPAC.US,D,20120917,000000,6.26288,6.31408,6.25185,6.25185,23931.641981405,0
+CPAC.US,D,20120918,000000,6.257,6.257,6.21738,6.23429,1407.8076430394,0
+CPAC.US,D,20120919,000000,6.224,6.25185,6.19477,6.24017,8094.349972344,0
+CPAC.US,D,20120920,000000,6.27382,6.2797,6.224,6.26931,57544.953371934,0
+CPAC.US,D,20120921,000000,6.31987,6.5582,6.19477,6.45039,444137.20057257,0
+CPAC.US,D,20120924,000000,6.382,6.50692,6.35957,6.35957,32278.396415252,0
+CPAC.US,D,20120925,000000,6.35369,6.54138,6.34836,6.34836,75770.29621289,0
+CPAC.US,D,20120926,000000,6.33742,6.38926,6.30369,6.33742,55502.870724342,0
+CPAC.US,D,20120927,000000,6.36132,6.3672,6.32639,6.3672,349237.47484843,0
+CPAC.US,D,20120928,000000,6.32639,6.4707,6.30369,6.4707,85726.12908882,0
+CPAC.US,D,20121001,000000,6.43366,6.6094,6.34257,6.53523,41504.2146633,0
+CPAC.US,D,20121002,000000,6.56363,6.56363,6.44506,6.44506,5139.4770523324,0
+CPAC.US,D,20121003,000000,6.46794,6.5184,6.39377,6.39377,22120.204790013,0
+CPAC.US,D,20121004,000000,6.44506,6.48476,6.4389,6.47263,36735.728651367,0
+CPAC.US,D,20121005,000000,6.48476,6.56363,6.48476,6.52999,38988.873650389,0
+CPAC.US,D,20121008,000000,6.53523,6.54138,6.41601,6.53523,9501.0696651183,0
+CPAC.US,D,20121009,000000,6.46197,6.52999,6.17786,6.20065,27648.080086986,0
+CPAC.US,D,20121010,000000,6.27382,6.39377,6.27382,6.38798,77562.150299509,0
+CPAC.US,D,20121011,000000,6.36527,6.53523,6.34836,6.47263,64223.880049383,0
+CPAC.US,D,20121012,000000,6.47934,6.47934,6.45039,6.45039,1055.311757147,0
+CPAC.US,D,20121015,000000,6.45581,6.47263,6.4275,6.45039,3870.9270432258,0
+CPAC.US,D,20121016,000000,6.46794,6.60407,6.46197,6.5582,40418.44029873,0
+CPAC.US,D,20121017,000000,6.54138,6.6094,6.53523,6.598,75839.925029856,0
+CPAC.US,D,20121018,000000,6.58045,6.6094,6.56363,6.59185,128888.37995613,0
+CPAC.US,D,20121019,000000,6.41068,6.41068,6.41068,6.41068,528.7438288386,0
+CPAC.US,D,20121022,000000,6.45039,6.598,6.40461,6.49552,8967.9740352193,0
+CPAC.US,D,20121023,000000,6.4707,6.51638,6.44772,6.48807,5031.7699760875,0
+CPAC.US,D,20121024,000000,6.54138,6.55287,6.48945,6.49552,3453.1541414274,0
+CPAC.US,D,20121025,000000,6.49552,6.49552,6.42208,6.42208,1814.7010421868,0
+CPAC.US,D,20121026,000000,6.41601,6.42208,6.2285,6.25185,1230.4717498281,0
+CPAC.US,D,20121031,000000,6.48136,6.73505,6.40663,6.73505,41519.445967011,0
+CPAC.US,D,20121101,000000,6.68872,6.81934,6.57502,6.76869,19013.018832888,0
+CPAC.US,D,20121102,000000,6.76456,6.76456,6.60278,6.60278,1935.4635216129,0
+CPAC.US,D,20121105,000000,6.68376,6.68376,6.62163,6.67117,4130.9471565847,0
+CPAC.US,D,20121106,000000,6.73505,6.82072,6.64847,6.81649,35718.495153498,0
+CPAC.US,D,20121107,000000,6.73505,6.82072,6.70628,6.82072,9428.1769973566,0
+CPAC.US,D,20121108,000000,6.8038,6.91328,6.8038,6.87954,18066.502102251,0
+CPAC.US,D,20121109,000000,7.04517,7.04517,6.85086,7.02321,39075.909671597,0
+CPAC.US,D,20121112,000000,7.02321,7.04517,6.73505,6.87256,82918.129454596,0
+CPAC.US,D,20121113,000000,6.9084,7.04517,6.84452,7.04517,13313.247394029,0
+CPAC.US,D,20121114,000000,7.01797,7.44887,6.99958,7.09178,85382.336805048,0
+CPAC.US,D,20121115,000000,7.13222,7.29353,6.99407,6.99407,3142.0003656088,0
+CPAC.US,D,20121116,000000,6.94839,6.95409,6.87954,6.87954,382869.28139346,0
+CPAC.US,D,20121119,000000,6.94278,7.31715,6.93083,7.19628,15112.717132504,0
+CPAC.US,D,20121120,000000,7.19628,7.36284,7.1211,7.17193,3299.7531540483,0
+CPAC.US,D,20121121,000000,7.17864,7.30015,6.8902,7.27074,75977.006763258,0
+CPAC.US,D,20121123,000000,7.17864,7.17864,7.17864,7.17864,998.7383433618,0
+CPAC.US,D,20121126,000000,7.14398,7.14398,7.12707,7.12707,2388.0508318945,0
+CPAC.US,D,20121127,000000,7.19628,7.42562,7.19628,7.36863,29703.21813776,0
+CPAC.US,D,20121128,000000,7.32157,7.32157,7.17864,7.23599,6080.5540316439,0
+CPAC.US,D,20121129,000000,7.25961,7.37984,7.13727,7.36284,178233.45218001,0
+CPAC.US,D,20121130,000000,7.36284,7.36284,7.19628,7.28829,3142.0003656088,0
+CPAC.US,D,20121203,000000,7.54593,7.65026,7.39694,7.4838,18190.528432472,0
+CPAC.US,D,20121204,000000,7.4838,8.20947,7.25373,7.31715,98990.418720919,0
+CPAC.US,D,20121205,000000,7.37359,7.54125,7.18967,7.19628,415334.80525431,0
+CPAC.US,D,20121206,000000,7.23085,7.24197,7.13727,7.19628,7765.7889922838,0
+CPAC.US,D,20121207,000000,7.1211,7.5645,7.10933,7.4838,156496.20588331,0
+CPAC.US,D,20121210,000000,7.42093,7.42562,7.4031,7.4031,1564.4724812138,0
+CPAC.US,D,20121211,000000,7.4031,7.66147,7.25961,7.49474,55434.32985764,0
+CPAC.US,D,20121212,000000,7.42562,7.4838,6.85583,7.34583,95233.726455528,0
+CPAC.US,D,20121213,000000,7.27579,7.41403,7.16687,7.24197,72679.42950974,0
+CPAC.US,D,20121214,000000,7.2825,7.69677,7.27074,7.30015,89405.576885388,0
+CPAC.US,D,20121217,000000,7.36863,7.55834,7.3053,7.35098,31845.392209742,0
+CPAC.US,D,20121218,000000,7.35613,7.52415,7.33921,7.41403,70677.601021956,0
+CPAC.US,D,20121219,000000,7.43876,7.45503,7.39142,7.39694,17138.48052612,0
+CPAC.US,D,20121220,000000,7.36863,7.37359,7.33921,7.37359,10769.619674225,0
+CPAC.US,D,20121221,000000,7.33921,7.50632,7.33921,7.45503,181174.18174657,0
+CPAC.US,D,20121224,000000,7.43876,7.57066,7.39694,7.47212,31678.935819182,0
+CPAC.US,D,20121226,000000,7.5645,7.75936,7.39694,7.6111,14158.584750011,0
+CPAC.US,D,20121227,000000,7.59244,7.70715,7.53509,7.70715,59597.915522178,0
+CPAC.US,D,20121228,000000,7.63178,7.88051,7.62857,7.63895,27700.301699711,0
+CPAC.US,D,20121231,000000,7.8067,7.8067,7.41403,7.69033,9035.4269516555,0
+CPAC.US,D,20130102,000000,7.81074,7.85725,7.70237,7.7658,23492.110074304,0
+CPAC.US,D,20130103,000000,7.70715,8.03621,7.70715,7.78988,22759.919545892,0
+CPAC.US,D,20130104,000000,7.82913,8.17418,7.793,8.17418,34338.974217351,0
+CPAC.US,D,20130107,000000,8.18061,8.4855,8.18061,8.27207,30916.282683347,0
+CPAC.US,D,20130108,000000,8.33549,8.33549,8.0819,8.22639,23578.058145247,0
+CPAC.US,D,20130109,000000,8.17418,8.35314,8.01213,8.27768,124558.33790103,0
+CPAC.US,D,20130110,000000,8.17418,8.17418,7.97279,8.07629,21106.23514294,0
+CPAC.US,D,20130111,000000,8.11646,8.36435,8.06425,8.36435,14761.309196877,0
+CPAC.US,D,20130114,000000,8.49193,8.49193,8.00809,8.05947,18684.457852827,0
+CPAC.US,D,20130115,000000,7.9784,7.9784,7.74815,7.81074,9094.1762659709,0
+CPAC.US,D,20130116,000000,7.88051,7.88611,7.64621,7.64621,5102.486743319,0
+CPAC.US,D,20130117,000000,7.63178,7.71359,7.48922,7.69033,39454.516363852,0
+CPAC.US,D,20130118,000000,7.63895,8.1967,7.63895,7.95671,116112.57999306,0
+CPAC.US,D,20130122,000000,7.88051,8.11646,7.63895,7.67508,15613.17425445,0
+CPAC.US,D,20130123,000000,7.75376,7.92628,7.64621,7.64621,14073.724629334,0
+CPAC.US,D,20130124,000000,7.68473,8.16297,7.68473,8.01213,79788.096541904,0
+CPAC.US,D,20130125,000000,7.96075,8.04256,7.89816,8.01213,29803.309562149,0
+CPAC.US,D,20130128,000000,7.90937,8.02573,7.55292,7.8396,37435.280671826,0
+CPAC.US,D,20130129,000000,7.74815,7.8749,7.73684,7.74815,3657.6887912662,0
+CPAC.US,D,20130130,000000,7.83639,8.05947,7.6157,7.62121,5297.2298407719,0
+CPAC.US,D,20130131,000000,7.54593,7.84604,7.54593,7.7248,47683.772169068,0
+CPAC.US,D,20130201,000000,7.81791,7.91498,7.6566,7.6566,29611.830315492,0
+CPAC.US,D,20130204,000000,7.63895,7.75376,7.57066,7.5816,41259.425853652,0
+CPAC.US,D,20130205,000000,7.54125,8.02573,7.35098,7.91498,76142.375203554,0
+CPAC.US,D,20130206,000000,7.8749,7.91498,7.83639,7.83639,15864.490765688,0
+CPAC.US,D,20130207,000000,7.86369,7.984,7.7248,7.90376,22062.543425963,0
+CPAC.US,D,20130208,000000,7.9431,8.01213,7.72002,7.7248,23056.929968264,0
+CPAC.US,D,20130211,000000,7.92628,7.92628,7.68473,7.68473,3127.8570121625,0
+CPAC.US,D,20130212,000000,7.63178,7.82913,7.57066,7.82913,2952.6970194814,0
+CPAC.US,D,20130213,000000,7.7714,7.82278,7.66147,7.78344,1737.4565733647,0
+CPAC.US,D,20130219,000000,7.78344,7.91498,7.59869,7.63895,11779.237520238,0
+CPAC.US,D,20130220,000000,7.6157,7.71359,7.59869,7.69677,9721.9235689336,0
+CPAC.US,D,20130221,000000,7.64621,7.93832,7.64621,7.82913,85707.633934313,0
+CPAC.US,D,20130222,000000,7.90937,8.01213,7.7248,7.95671,29062.415431616,0
+CPAC.US,D,20130225,000000,7.97279,8.37557,7.7714,8.00248,18475.571401928,0
+CPAC.US,D,20130226,000000,8.06425,8.06425,7.74254,7.77701,14625.315413739,0
+CPAC.US,D,20130227,000000,7.81074,7.82913,7.65026,7.793,830931.80652251,0
+CPAC.US,D,20130228,000000,7.793,7.8067,7.55834,7.77701,178479.32893992,0
+CPAC.US,D,20130301,000000,7.7658,7.77701,7.75376,7.7714,7741.8540864516,0
+CPAC.US,D,20130304,000000,7.66147,7.82278,7.66147,7.7714,694.1122691338,0
+CPAC.US,D,20130305,000000,7.88051,7.88611,7.88051,7.88611,1910.4406655156,0
+CPAC.US,D,20130306,000000,7.78344,8.12767,7.78344,8.12767,11198.272078674,0
+CPAC.US,D,20130307,000000,8.04256,8.04256,7.82278,7.85725,18276.476503415,0
+CPAC.US,D,20130308,000000,7.86369,7.88611,7.86369,7.88611,21019.199121732,0
+CPAC.US,D,20130311,000000,7.78344,7.78988,7.7714,7.78988,12161.108063288,0
+CPAC.US,D,20130312,000000,7.86369,7.93832,7.85247,7.91498,158081.34941956,0
+CPAC.US,D,20130313,000000,7.97279,8.00809,7.84604,8.00248,215234.64069606,0
+CPAC.US,D,20130314,000000,8.05386,8.35875,7.97279,8.18539,390670.97274449,0
+CPAC.US,D,20130315,000000,7.80026,8.36996,7.80026,8.28494,43756.271712057,0
+CPAC.US,D,20130318,000000,8.1967,8.35314,8.1341,8.20304,88558.063628875,0
+CPAC.US,D,20130319,000000,8.54249,8.56013,8.14054,8.18061,257122.90180294,0
+CPAC.US,D,20130320,000000,8.38117,8.46142,8.17418,8.28815,62858.502466683,0
+CPAC.US,D,20130321,000000,8.33549,8.43255,8.26086,8.30663,34114.856462741,0
+CPAC.US,D,20130322,000000,8.36435,8.71501,8.3411,8.49193,370081.51397748,0
+CPAC.US,D,20130325,000000,8.87724,8.87724,8.42217,8.53127,64797.229839091,0
+CPAC.US,D,20130326,000000,8.50241,8.50802,8.30663,8.45664,24668.184310877,0
+CPAC.US,D,20130327,000000,8.46142,8.50241,8.28815,8.45664,106615.862129,0
+CPAC.US,D,20130328,000000,8.37557,8.57135,8.32988,8.54809,16864.317059315,0
+CPAC.US,D,20130401,000000,8.45664,8.62999,8.41013,8.41013,9474.9588587559,0
+CPAC.US,D,20130402,000000,8.46785,8.46785,8.07629,8.22078,44491.726091264,0
+CPAC.US,D,20130403,000000,8.50802,8.54809,8.32988,8.32988,19820.277929592,0
+CPAC.US,D,20130404,000000,8.63477,8.63477,8.37557,8.42217,19327.436459501,0
+CPAC.US,D,20130405,000000,8.42217,8.42217,8.05947,8.23199,103414.02449882,0
+CPAC.US,D,20130408,000000,8.15092,8.34671,8.15092,8.27768,65958.072771953,0
+CPAC.US,D,20130409,000000,8.22639,8.37557,8.22639,8.31784,43310.212103366,0
+CPAC.US,D,20130410,000000,8.07068,8.28815,8.07068,8.18061,1663.4759553379,0
+CPAC.US,D,20130411,000000,8.33549,8.34671,8.17418,8.24881,35587.941121686,0
+CPAC.US,D,20130412,000000,8.28494,8.28494,8.14532,8.22078,19381.833972756,0
+CPAC.US,D,20130415,000000,8.07068,8.31297,8.05947,8.22639,94165.3592952,0
+CPAC.US,D,20130416,000000,8.18061,8.20304,8.09394,8.20304,4624.8765769401,0
+CPAC.US,D,20130417,000000,8.15736,8.22078,8.04256,8.14054,149256.98481933,0
+CPAC.US,D,20130418,000000,8.8129,8.8129,8.17418,8.20304,3603.2912780112,0
+CPAC.US,D,20130419,000000,8.24881,8.4286,8.15736,8.31297,25409.07844141,0
+CPAC.US,D,20130422,000000,8.20304,8.20304,8.16297,8.16857,1002.0021941571,0
+CPAC.US,D,20130423,000000,8.22639,8.26086,7.89816,8.07629,145668.92484503,0
+CPAC.US,D,20130424,000000,8.18539,8.18539,7.99605,8.05947,76568.851707473,0
+CPAC.US,D,20130425,000000,8.07068,8.16297,8.05947,8.15736,30366.867799471,0
+CPAC.US,D,20130426,000000,8.08833,8.14532,8.05947,8.07629,77752.541595902,0
+CPAC.US,D,20130429,000000,8.05947,8.29532,8.05386,8.05386,99075.278841597,0
+CPAC.US,D,20130430,000000,8.05947,8.32345,8.04743,8.18061,112807.38708769,0
+CPAC.US,D,20130501,000000,8.17418,8.32345,8.12767,8.1967,12160.020113023,0
+CPAC.US,D,20130502,000000,8.15092,8.27768,8.14532,8.23199,19262.159443595,0
+CPAC.US,D,20130503,000000,8.27207,8.27768,8.17418,8.18061,10472.609251853,0
+CPAC.US,D,20130506,000000,8.20947,8.47833,8.20947,8.47511,32856.09800602,0
+CPAC.US,D,20130507,000000,8.46785,8.47511,8.46785,8.47511,1040.0804534356,0
+CPAC.US,D,20130508,000000,8.63477,8.63477,8.35314,8.53127,20028.076430226,0
+CPAC.US,D,20130509,000000,8.50241,8.66446,8.44625,8.66446,251478.6158276,0
+CPAC.US,D,20130510,000000,8.66446,8.76694,8.65159,8.69258,26517.699761547,0
+CPAC.US,D,20130513,000000,8.95629,8.9857,8.45664,8.63477,56858.456754656,0
+CPAC.US,D,20130514,000000,8.62999,8.63477,8.35314,8.53688,30194.971657585,0
+CPAC.US,D,20130515,000000,8.52484,8.52484,7.95671,8.29532,58574.154322719,0
+CPAC.US,D,20130516,000000,8.22639,8.24881,7.95671,7.97279,36066.63923833,0
+CPAC.US,D,20130517,000000,7.9784,8.0819,7.8396,7.85725,199957.64307352,0
+CPAC.US,D,20130520,000000,7.86369,8.02978,7.85725,7.97279,33716.666665714,0
+CPAC.US,D,20130521,000000,7.93832,8.00248,7.93832,7.96718,2170.4607788745,0
+CPAC.US,D,20130522,000000,7.9431,8.11646,7.9431,8.05947,3863.3113913701,0
+CPAC.US,D,20130523,000000,8.00248,8.05947,7.86369,7.91498,58756.929967256,0
+CPAC.US,D,20130524,000000,7.96075,8.07068,7.83639,7.83639,32792.996890644,0
+CPAC.US,D,20130528,000000,7.88611,7.96718,7.82913,7.86369,157187.05430165,0
+CPAC.US,D,20130529,000000,7.82913,7.90937,7.6566,7.70715,91379.118666279,0
+CPAC.US,D,20130530,000000,7.67829,7.70237,7.4838,7.51873,18809.572133314,0
+CPAC.US,D,20130531,000000,7.66147,7.66147,7.33471,7.33921,23578.058145247,0
+CPAC.US,D,20130603,000000,7.26403,7.26403,7.13727,7.13727,31466.785517487,0
+CPAC.US,D,20130604,000000,7.19628,7.59869,7.16687,7.39694,6507.0305355631,0
+CPAC.US,D,20130605,000000,7.09748,7.42562,7.07477,7.31044,9319.3819708466,0
+CPAC.US,D,20130606,000000,7.36863,7.4667,7.20143,7.20143,4463.8599377053,0
+CPAC.US,D,20130607,000000,7.28829,7.47764,7.25373,7.44887,17127.601023469,0
+CPAC.US,D,20130610,000000,7.4838,7.60412,7.41403,7.4838,95399.094895824,0
+CPAC.US,D,20130611,000000,7.45503,7.45503,7.14996,7.14996,4711.9125981481,0
+CPAC.US,D,20130612,000000,7.23085,7.37359,7.23085,7.37359,54443.207166134,0
+CPAC.US,D,20130613,000000,7.36863,7.58775,7.36863,7.58775,24023.029803673,0
+CPAC.US,D,20130614,000000,7.63895,7.63895,7.48922,7.48922,8933.1596267361,0
+CPAC.US,D,20130617,000000,7.57066,8.3411,7.57066,7.93262,190088.8462188,0
+CPAC.US,D,20130618,000000,7.88611,7.90937,7.88611,7.90376,1376.2570853515,0
+CPAC.US,D,20130619,000000,7.95671,7.95671,7.71359,7.71359,25225.214846609,0
+CPAC.US,D,20130620,000000,7.5816,7.86929,7.27074,7.50632,44842.046076627,0
+CPAC.US,D,20130621,000000,7.54593,7.54593,6.9084,7.09748,136167.85517992,0
+CPAC.US,D,20130624,000000,7.09748,7.10345,6.94839,7.10345,5839.0290727917,0
+CPAC.US,D,20130625,000000,7.09178,7.32157,6.9084,7.10933,11014.408483872,0
+CPAC.US,D,20130626,000000,7.10345,7.3053,7.10345,7.1211,42569.317972833,0
+CPAC.US,D,20130627,000000,7.19628,7.30015,7.19628,7.30015,1040.0804534356,0
+CPAC.US,D,20130628,000000,7.36863,7.36863,7.10933,7.32809,8500.1554212263,0
+CPAC.US,D,20130701,000000,7.38609,7.38609,7.19628,7.19628,6620.1773631335,0
+CPAC.US,D,20130702,000000,7.44887,7.44887,7.02826,7.13727,317965.43242839,0
+CPAC.US,D,20130703,000000,7.14996,7.17864,7.13727,7.14398,1040.0804534356,0
+CPAC.US,D,20130705,000000,7.27074,7.27074,7.05262,7.21393,177608.96872784,0
+CPAC.US,D,20130708,000000,7.08654,7.11521,7.01797,7.01797,7215.2861581432,0
+CPAC.US,D,20130709,000000,7.08654,7.35613,6.87256,7.31715,51702.660448347,0
+CPAC.US,D,20130710,000000,7.25373,7.31044,6.89655,6.96521,12640.894130197,0
+CPAC.US,D,20130711,000000,7.31044,7.31044,6.76456,6.9028,20652.559882393,0
+CPAC.US,D,20130712,000000,6.84452,7.01797,6.84452,6.92522,77859.160721881,0
+CPAC.US,D,20130715,000000,6.78625,6.83331,6.78138,6.82072,13773.450356166,0
+CPAC.US,D,20130716,000000,6.62622,7.04003,6.40121,6.9084,80733.525322276,0
+CPAC.US,D,20130717,000000,6.92522,7.33921,6.9084,7.02321,41698.957760753,0
+CPAC.US,D,20130718,000000,7.08139,7.15501,7.05262,7.09748,22034.25671907,0
+CPAC.US,D,20130719,000000,7.09748,7.13727,7.06365,7.13727,9989.5593341482,0
+CPAC.US,D,20130722,000000,7.37984,7.40852,7.09748,7.21393,82590.656424801,0
+CPAC.US,D,20130723,000000,7.23085,7.25373,7.16687,7.19628,31163.247393524,0
+CPAC.US,D,20130724,000000,7.10345,7.25373,6.93644,7.08139,74171.009323192,0
+CPAC.US,D,20130725,000000,7.10345,7.13727,6.97155,7.05262,36115.59700026,0
+CPAC.US,D,20130726,000000,7.23599,7.23599,7.05262,7.10345,2147.6138233074,0
+CPAC.US,D,20130729,000000,7.15501,7.37984,6.91328,6.96521,6513.5582371537,0
+CPAC.US,D,20130730,000000,6.94839,7.03562,6.94839,7.02321,12776.887913334,0
+CPAC.US,D,20130731,000000,7.37984,7.37984,7.09748,7.3053,40292.238067978,0
+CPAC.US,D,20130801,000000,7.50172,7.50172,7.31044,7.39694,18700.777106804,0
+CPAC.US,D,20130802,000000,7.35613,7.36863,7.19628,7.36863,5902.1301881675,0
+CPAC.US,D,20130805,000000,7.3053,7.36863,7.19628,7.36863,1186.9537392241,0
+CPAC.US,D,20130806,000000,7.31044,7.4031,7.25373,7.36284,6194.7888094794,0
+CPAC.US,D,20130807,000000,7.33921,7.33921,7.20731,7.20731,11650.859388956,0
+CPAC.US,D,20130808,000000,7.31715,7.32157,7.16687,7.16687,6737.6759917643,0
+CPAC.US,D,20130809,000000,6.91328,7.33921,6.91328,7.24197,27649.168037251,0
+CPAC.US,D,20130812,000000,6.82072,7.42562,6.82072,7.39694,58470.799047534,0
+CPAC.US,D,20130813,000000,7.43177,7.57066,7.29353,7.38609,31622.362405397,0
+CPAC.US,D,20130814,000000,7.35613,7.51257,7.25961,7.47764,203518.5042912,0
+CPAC.US,D,20130815,000000,7.28829,7.4838,7.28829,7.47764,5759.6087034394,0
+CPAC.US,D,20130816,000000,7.52415,7.59869,7.43177,7.5645,10549.853720675,0
+CPAC.US,D,20130819,000000,7.54125,7.57066,7.43876,7.51257,95315.322725411,0
+CPAC.US,D,20130820,000000,7.7658,7.7658,7.34583,7.54593,41054.891203814,0
+CPAC.US,D,20130821,000000,7.36863,7.75936,7.31715,7.62857,42201.590783229,0
+CPAC.US,D,20130822,000000,7.63178,7.74254,7.4031,7.74254,50418.879135529,0
+CPAC.US,D,20130823,000000,7.67829,7.67829,7.44887,7.44887,29920.80819078,0
+CPAC.US,D,20130826,000000,7.23599,7.4031,7.23599,7.32809,5784.6315595367,0
+CPAC.US,D,20130827,000000,7.09178,7.10933,6.87954,7.08139,110212.62570543,0
+CPAC.US,D,20130828,000000,7.31044,7.31044,6.9084,6.99958,10949.131467966,0
+CPAC.US,D,20130829,000000,6.99407,7.17193,6.94278,7.08139,82804.982627026,0
+CPAC.US,D,20130830,000000,7.23085,7.23085,6.91328,7.13727,42912.022306339,0
+CPAC.US,D,20130903,000000,6.99407,7.19628,6.9084,7.03562,62744.267688847,0
+CPAC.US,D,20130904,000000,7.09178,7.19628,7.05262,7.19628,12228.560979724,0
+CPAC.US,D,20130905,000000,7.18967,7.19628,7.05262,7.19628,9096.3521665011,0
+CPAC.US,D,20130906,000000,7.08139,7.14398,7.02321,7.14398,21785.116108362,0
+CPAC.US,D,20130909,000000,7.10933,7.27579,7.09748,7.27579,48171.173887833,0
+CPAC.US,D,20130910,000000,7.21834,7.24721,7.13727,7.16687,2447.888096475,0
+CPAC.US,D,20130911,000000,7.13222,7.30015,7.04517,7.29353,10327.911866594,0
+CPAC.US,D,20130912,000000,7.30015,7.33921,7.19628,7.21393,20188.005119196,0
+CPAC.US,D,20130913,000000,7.18967,7.3053,7.13727,7.3053,29248.454926948,0
+CPAC.US,D,20130916,000000,7.19628,7.33921,7.19628,7.25373,52491.424390545,0
+CPAC.US,D,20130917,000000,7.26403,7.41403,7.20731,7.20731,30825.982811343,0
+CPAC.US,D,20130918,000000,7.20731,7.36284,7.11521,7.24721,50371.009323865,0
+CPAC.US,D,20130919,000000,7.09178,7.24721,7.08654,7.13222,2652.4227463138,0
+CPAC.US,D,20130920,000000,7.17193,7.28829,6.79259,6.79259,23685.765221492,0
+CPAC.US,D,20130923,000000,6.9084,7.06962,6.9084,6.96521,4260.4132381316,0
+CPAC.US,D,20130924,000000,7.18369,7.47212,7.02321,7.02826,10460.641798936,0
+CPAC.US,D,20130925,000000,7.02826,7.14996,6.97155,7.13727,64450.173704524,0
+CPAC.US,D,20130926,000000,7.08654,7.08654,6.79958,6.86769,36499.64344384,0
+CPAC.US,D,20130927,000000,6.86769,6.86769,6.76456,6.76456,3926.4125067459,0
+CPAC.US,D,20130930,000000,6.76456,6.76943,6.67825,6.73505,14344.624245343,0
+CPAC.US,D,20131001,000000,6.74066,6.76456,6.67825,6.68376,62029.484364676,0
+CPAC.US,D,20131002,000000,6.67825,6.82072,6.67825,6.79259,2550.1554213944,0
+CPAC.US,D,20131003,000000,6.74691,6.79259,6.67825,6.79259,35103.803253717,0
+CPAC.US,D,20131004,000000,6.83331,6.99407,6.8038,6.8038,2673.0938013507,0
+CPAC.US,D,20131007,000000,6.83331,6.92522,6.67117,6.74691,18059.97440066,0
+CPAC.US,D,20131008,000000,6.74691,6.77577,6.54,6.55149,21887.383433282,0
+CPAC.US,D,20131009,000000,6.64378,6.70628,6.50563,6.68376,23017.763758721,0
+CPAC.US,D,20131010,000000,6.77577,6.81015,6.74066,6.74066,38496.032180298,0
+CPAC.US,D,20131011,000000,6.95896,6.95896,6.73505,6.82697,88529.776921982,0
+CPAC.US,D,20131014,000000,6.87954,6.88524,6.87954,6.88524,757.2133845096,0
+CPAC.US,D,20131015,000000,6.9084,6.93644,6.65462,6.65462,36829.292374165,0
+CPAC.US,D,20131016,000000,6.74066,6.82072,6.47603,6.48807,171852.6238752,0
+CPAC.US,D,20131017,000000,6.47603,6.62016,6.47603,6.47603,4881.6328395037,0
+CPAC.US,D,20131018,000000,6.49901,6.71262,6.4707,6.57438,51467.663191086,0
+CPAC.US,D,20131021,000000,6.47603,6.67117,6.47603,6.59185,15703.474126453,0
+CPAC.US,D,20131022,000000,6.55683,6.83827,6.26931,6.50563,520752.83414144,0
+CPAC.US,D,20131023,000000,6.53394,6.70628,6.50563,6.62622,307082.6659266,0
+CPAC.US,D,20131024,000000,6.60278,6.67825,6.60278,6.67117,22486.844029352,0
+CPAC.US,D,20131025,000000,6.74691,6.76456,6.62016,6.62016,12161.108063288,0
+CPAC.US,D,20131028,000000,6.68872,6.93083,6.67825,6.93083,134550.07313571,0
+CPAC.US,D,20131029,000000,6.88524,6.9084,6.78138,6.79259,38795.218503201,0
+CPAC.US,D,20131030,000000,6.78625,6.8038,6.78138,6.79259,1390.4004387978,0
+CPAC.US,D,20131031,000000,6.87954,6.87954,6.83827,6.83827,2086.6886084618,0
+CPAC.US,D,20131101,000000,6.82072,6.84452,6.68872,6.84452,2594.7613822635,0
+CPAC.US,D,20131104,000000,6.82072,6.83331,6.63771,6.81015,3751.2525140648,0
+CPAC.US,D,20131105,000000,6.79958,6.79958,6.74066,6.74691,14890.775278424,0
+CPAC.US,D,20131106,000000,6.76456,6.82072,6.70628,6.76456,215581.69683063,0
+CPAC.US,D,20131107,000000,6.79259,6.79259,6.77577,6.77577,41791.433533286,0
+CPAC.US,D,20131108,000000,6.81015,6.83827,6.70628,6.72384,8879.8500637462,0
+CPAC.US,D,20131111,000000,6.78138,6.85086,6.78138,6.85086,521.1281769829,0
+CPAC.US,D,20131112,000000,6.82697,6.85086,6.68872,6.68872,8999.5245929072,0
+CPAC.US,D,20131113,000000,6.74691,6.74691,6.67117,6.67117,11770.533918117,0
+CPAC.US,D,20131114,000000,6.67889,6.72522,6.67889,6.70766,43779.118667624,0
+CPAC.US,D,20131115,000000,6.70766,6.813,6.70141,6.73091,15738.288534937,0
+CPAC.US,D,20131118,000000,6.81796,6.85298,6.76593,6.85298,33373.962332208,0
+CPAC.US,D,20131119,000000,6.85298,6.86493,6.67889,6.71336,68877.043333216,0
+CPAC.US,D,20131120,000000,6.80656,6.84728,6.62016,6.62016,41168.038031384,0
+CPAC.US,D,20131121,000000,6.62622,6.62622,6.42153,6.42153,2946.1693178908,0
+CPAC.US,D,20131122,000000,6.19992,6.49763,6.11829,6.49157,32778.853537198,0
+CPAC.US,D,20131125,000000,6.45112,6.57916,6.4275,6.48605,26530.755164729,0
+CPAC.US,D,20131126,000000,6.45112,6.49157,6.29919,6.32832,6414.5547630296,0
+CPAC.US,D,20131127,000000,6.37502,6.52116,6.37502,6.41601,8281.4774179412,0
+CPAC.US,D,20131129,000000,6.35755,6.41601,6.27584,6.27584,37966.200401195,0
+CPAC.US,D,20131202,000000,6.224,6.37502,6.12445,6.12978,20157.542511773,0
+CPAC.US,D,20131203,000000,6.12445,6.14734,5.8908,6.06011,38236.012066939,0
+CPAC.US,D,20131204,000000,6.06581,6.08327,5.97858,6.00147,36236.359479686,0
+CPAC.US,D,20131205,000000,6.18236,6.18236,5.92582,5.967,28909.014444237,0
+CPAC.US,D,20131206,000000,5.98446,6.00763,5.88529,5.88529,32932.254524577,0
+CPAC.US,D,20131209,000000,5.91433,5.9204,5.82113,5.90284,43615.926127859,0
+CPAC.US,D,20131210,000000,5.86176,6.03116,5.83271,5.99605,59022.38983194,0
+CPAC.US,D,20131211,000000,5.95487,6.23503,5.90284,5.97858,50608.182481657,0
+CPAC.US,D,20131212,000000,5.98446,5.98446,5.79742,5.82113,70512.232581661,0
+CPAC.US,D,20131213,000000,5.92582,6.44506,5.80348,6.25828,129952.3953154,0
+CPAC.US,D,20131216,000000,6.12978,6.32832,6.12978,6.28163,18835.682939676,0
+CPAC.US,D,20131217,000000,6.37502,6.64378,6.21159,6.49157,403478.32326525,0
+CPAC.US,D,20131218,000000,6.55012,6.70141,6.4389,6.5151,82549.314314728,0
+CPAC.US,D,20131219,000000,6.52116,6.52116,6.41601,6.41601,5457.1585297416,0
+CPAC.US,D,20131220,000000,6.44506,6.53265,6.36334,6.49763,29430.14262122,0
+CPAC.US,D,20131223,000000,6.62016,6.62016,6.39836,6.60811,10969.802523003,0
+CPAC.US,D,20131224,000000,6.46252,6.53872,6.46252,6.52649,1189.1296397543,0
+CPAC.US,D,20131226,000000,6.57916,6.87053,6.53265,6.79544,28230.133478815,0
+CPAC.US,D,20131227,000000,6.89995,6.89995,6.6719,6.81796,33318.476868687,0
+CPAC.US,D,20131230,000000,6.74829,6.888,6.56767,6.71897,33674.236605375,0
+CPAC.US,D,20131231,000000,6.71336,6.91824,6.59653,6.90546,10509.599560866,0
+CPAC.US,D,20140102,000000,6.87688,6.96383,6.59653,6.59653,26512.260010222,0
+CPAC.US,D,20140103,000000,6.67889,6.77154,6.53265,6.56767,132377.43645631,0
+CPAC.US,D,20140106,000000,6.64378,6.74829,6.56767,6.59653,5155.7963063089,0
+CPAC.US,D,20140107,000000,6.64378,6.73569,6.5912,6.67889,11770.533918117,0
+CPAC.US,D,20140108,000000,6.71897,6.81796,6.56151,6.6845,61790.135306354,0
+CPAC.US,D,20140109,000000,6.62016,6.67889,6.62016,6.67889,992.2106417712,0
+CPAC.US,D,20140110,000000,6.67889,6.70766,6.62016,6.64378,49920.597914113,0
+CPAC.US,D,20140113,000000,6.56767,6.66676,6.56767,6.64378,14239.093069629,0
+CPAC.US,D,20140114,000000,6.67889,6.70141,6.57365,6.57365,16958.968732379,0
+CPAC.US,D,20140115,000000,6.62622,6.80656,6.57365,6.70766,67395.25507215,0
+CPAC.US,D,20140116,000000,6.70766,6.70766,6.63174,6.63174,5564.8656059865,0
+CPAC.US,D,20140117,000000,6.70766,6.70766,6.6719,6.6845,3432.4830863905,0
+CPAC.US,D,20140121,000000,7.22064,7.22064,6.67889,6.76593,30527.884438706,0
+CPAC.US,D,20140122,000000,6.70766,6.70766,6.52116,6.58514,163522.18869533,0
+CPAC.US,D,20140123,000000,6.56767,6.6719,6.17657,6.30488,95643.883705471,0
+CPAC.US,D,20140124,000000,6.1535,6.30488,6.1535,6.18236,37524.492593564,0
+CPAC.US,D,20140127,000000,6.17657,6.17657,6.08925,6.08925,12458.11848566,0
+CPAC.US,D,20140128,000000,6.1068,6.11829,5.67508,5.69842,131535.36295112,0
+CPAC.US,D,20140129,000000,5.7101,5.75091,5.36017,5.54685,216328.03071248,0
+CPAC.US,D,20140130,000000,5.55274,5.65761,5.54685,5.59924,90164.966170428,0
+CPAC.US,D,20140131,000000,5.59924,5.60513,5.4827,5.58757,371182.51964576,0
+CPAC.US,D,20140203,000000,5.56432,5.58757,5.45337,5.45337,60473.715485583,0
+CPAC.US,D,20140204,000000,5.44758,5.4827,5.3019,5.31927,315044.2859666,0
+CPAC.US,D,20140205,000000,5.3485,5.49428,5.3485,5.42424,18378.743828334,0
+CPAC.US,D,20140206,000000,5.44758,5.4827,5.36587,5.43012,38887.694275734,0
+CPAC.US,D,20140207,000000,5.46505,5.64015,5.39519,5.4827,136164.59132912,0
+CPAC.US,D,20140210,000000,5.51762,5.65182,5.51762,5.57599,49318.961417513,0
+CPAC.US,D,20140211,000000,5.58757,5.64015,5.44758,5.44758,31326.439933289,0
+CPAC.US,D,20140212,000000,5.51174,5.65182,5.45935,5.45935,109243.26201922,0
+CPAC.US,D,20140213,000000,5.57599,5.62847,5.4417,5.44758,54596.608153513,0
+CPAC.US,D,20140214,000000,5.43012,5.49428,5.43012,5.45935,32626.540500084,0
+CPAC.US,D,20140218,000000,5.42424,5.51174,5.3542,5.36587,76103.20899401,0
+CPAC.US,D,20140219,000000,5.39519,5.59345,5.36587,5.42424,118922.75552782,0
+CPAC.US,D,20140220,000000,5.47102,5.54079,5.37764,5.47102,109218.23916312,0
+CPAC.US,D,20140221,000000,5.52341,5.65761,5.45935,5.48839,85020.04936677,0
+CPAC.US,D,20140224,000000,5.51762,5.66928,5.51762,5.62259,63190.327297538,0
+CPAC.US,D,20140225,000000,5.54685,5.54685,5.38922,5.47681,23449.680013965,0
+CPAC.US,D,20140226,000000,5.38922,5.51174,5.38922,5.43591,11908.703601785,0
+CPAC.US,D,20140227,000000,5.52341,5.52341,5.43012,5.43012,4067.8460412089,0
+CPAC.US,D,20140228,000000,5.51174,5.5293,5.51174,5.5293,1295.7487657341,0
+CPAC.US,D,20140303,000000,5.44758,5.51762,5.44758,5.51762,5512.6439932617,0
+CPAC.US,D,20140304,000000,5.5293,5.5293,5.33673,5.41266,12449.414883539,0
+CPAC.US,D,20140305,000000,5.33673,5.34262,4.95776,5.16191,73228.844393616,0
+CPAC.US,D,20140306,000000,5.29601,5.47102,5.26099,5.47102,36958.758455712,0
+CPAC.US,D,20140307,000000,5.43591,5.4827,5.30769,5.37175,14756.957395816,0
+CPAC.US,D,20140310,000000,5.40098,5.42424,5.39519,5.40677,6551.6364964322,0
+CPAC.US,D,20140311,000000,5.43591,5.43591,5.28434,5.33673,5620.3510695066,0
+CPAC.US,D,20140312,000000,5.38352,5.42424,5.31348,5.39519,12817.142073143,0
+CPAC.US,D,20140313,000000,5.42424,5.42424,5.33673,5.39519,16126.686779577,0
+CPAC.US,D,20140314,000000,5.33673,5.33673,5.27846,5.3019,3521.6950081287,0
+CPAC.US,D,20140317,000000,5.27846,5.33673,5.14435,5.24941,22519.482537305,0
+CPAC.US,D,20140318,000000,5.23774,5.2552,5.08029,5.16191,83006.25342607,0
+CPAC.US,D,20140319,000000,5.33673,5.56432,5.10354,5.27276,42842.393489373,0
+CPAC.US,D,20140320,000000,5.24941,5.50007,5.15024,5.50007,48021.036751249,0
+CPAC.US,D,20140321,000000,5.17349,5.52341,5.12698,5.24344,26921.329309899,0
+CPAC.US,D,20140324,000000,5.36587,5.36587,5.13268,5.13268,7705.9517277033,0
+CPAC.US,D,20140325,000000,5.13268,5.21439,5.13268,5.19095,38185.966354745,0
+CPAC.US,D,20140326,000000,5.19095,5.22616,5.10933,5.19095,31891.086120876,0
+CPAC.US,D,20140327,000000,5.24941,5.26099,5.10933,5.11522,11936.990308677,0
+CPAC.US,D,20140328,000000,5.18516,5.18516,5.06852,5.12101,40909.10586829,0
+CPAC.US,D,20140331,000000,5.14435,5.22018,5.10933,5.10933,15725.233131755,0
+CPAC.US,D,20140401,000000,5.14435,5.74512,5.14435,5.31927,41994.88023286,0
+CPAC.US,D,20140402,000000,5.38352,5.45337,5.33673,5.37175,498273.60576394,0
+CPAC.US,D,20140403,000000,5.41266,5.54079,5.2552,5.3019,94698.454925099,0
+CPAC.US,D,20140404,000000,5.37175,5.4827,5.36587,5.43012,12900.914243556,0
+CPAC.US,D,20140407,000000,5.47681,5.59345,5.45337,5.54079,3568.476869528,0
+CPAC.US,D,20140408,000000,5.50007,5.54685,5.30769,5.41845,30109.023586642,0
+CPAC.US,D,20140409,000000,5.37764,5.51762,5.3485,5.51762,98264.755894097,0
+CPAC.US,D,20140410,000000,5.45337,5.55843,5.45337,5.54079,39518.705429492,0
+CPAC.US,D,20140411,000000,5.54079,5.54079,5.4827,5.49428,2575.1782774917,0
+CPAC.US,D,20140414,000000,5.4827,5.54079,5.4827,5.54079,20931.075150259,0
+CPAC.US,D,20140415,000000,5.54079,5.54079,5.4827,5.50007,292506.30827479,0
+CPAC.US,D,20140416,000000,5.54079,5.54079,5.45337,5.4827,24911.88517026,0
+CPAC.US,D,20140417,000000,5.48839,5.58187,5.38352,5.38352,254983.99158175,0
+CPAC.US,D,20140421,000000,5.45337,5.47681,5.39519,5.41845,9271.5121591822,0
+CPAC.US,D,20140422,000000,5.41845,5.42424,5.27846,5.40677,55590.994695815,0
+CPAC.US,D,20140423,000000,5.41266,5.42424,5.27846,5.42424,57172.87438127,0
+CPAC.US,D,20140424,000000,5.40677,5.40677,5.27846,5.33673,41173.477782709,0
+CPAC.US,D,20140425,000000,5.33673,5.45337,5.22616,5.38352,113029.32894177,0
+CPAC.US,D,20140428,000000,5.51762,5.51762,5.30769,5.31927,126603.68439942,0
+CPAC.US,D,20140429,000000,5.37175,5.37175,5.22018,5.26099,210943.7648505,0
+CPAC.US,D,20140430,000000,5.22616,5.30769,5.12698,5.27846,153527.18960985,0
+CPAC.US,D,20140501,000000,5.2552,5.3019,5.23774,5.28434,5721.5304441609,0
+CPAC.US,D,20140502,000000,5.2552,5.31348,5.24344,5.29601,15727.409032286,0
+CPAC.US,D,20140505,000000,5.30769,5.30769,5.24941,5.30769,19603.775826837,0
+CPAC.US,D,20140506,000000,5.29601,5.36587,5.26678,5.27276,78629.429509572,0
+CPAC.US,D,20140507,000000,5.3019,5.30769,5.23774,5.24941,42079.740353538,0
+CPAC.US,D,20140508,000000,5.29601,5.29601,5.26099,5.26099,1696.1144632909,0
+CPAC.US,D,20140509,000000,5.24941,5.27846,5.04518,5.18516,165831.90710813,0
+CPAC.US,D,20140512,000000,5.20272,5.24941,5.13268,5.21439,16197.403546809,0
+CPAC.US,D,20140513,000000,5.08599,5.22018,5.08599,5.19095,12189.39477018,0
+CPAC.US,D,20140514,000000,5.16191,5.22018,5.13856,5.15024,43660.532088728,0
+CPAC.US,D,20140515,000000,5.11522,5.18516,5.05115,5.10354,9856.829401806,0
+CPAC.US,D,20140516,000000,5.06273,5.19095,5.06273,5.19095,6450.4571217779,0
+CPAC.US,D,20140519,000000,5.19095,5.19095,5.12698,5.13268,13210.980069109,0
+CPAC.US,D,20140520,000000,5.09766,5.13268,5.05685,5.09766,4462.7719874402,0
+CPAC.US,D,20140521,000000,5.07431,5.13268,4.98681,5.07431,25842.08264692,0
+CPAC.US,D,20140522,000000,5.07431,5.07431,5.07431,5.07431,1455.6774547038,0
+CPAC.US,D,20140523,000000,5.12698,5.13268,5.10354,5.10354,47927.47302845,0
+CPAC.US,D,20140527,000000,5.13268,5.18516,5.12101,5.13268,20335.966355249,0
+CPAC.US,D,20140528,000000,5.15593,5.3542,5.13268,5.17349,160701.13365792,0
+CPAC.US,D,20140529,000000,5.14435,5.23774,5.14435,5.23186,3407.4602302932,0
+CPAC.US,D,20140530,000000,5.24344,5.33673,5.23774,5.29601,322968.91569759,0
+CPAC.US,D,20140602,000000,5.27846,5.39519,5.13268,5.39519,137453.81239326,0
+CPAC.US,D,20140603,000000,5.3542,5.3542,5.31927,5.31927,14999.570304934,0
+CPAC.US,D,20140604,000000,5.30769,5.34262,5.19095,5.19095,35771.804716488,0
+CPAC.US,D,20140605,000000,5.45935,5.45935,5.19095,5.22018,28346.54415718,0
+CPAC.US,D,20140606,000000,5.24941,5.27276,5.19684,5.23186,17329.959772778,0
+CPAC.US,D,20140609,000000,5.24941,5.29601,5.17349,5.18516,249773.79776219,0
+CPAC.US,D,20140610,000000,5.17946,5.23774,4.95776,5.15593,31034.869262243,0
+CPAC.US,D,20140611,000000,5.12698,5.16191,5.07431,5.10354,50831.212286002,0
+CPAC.US,D,20140612,000000,5.09187,5.17349,5.09187,5.10933,31371.045894158,0
+CPAC.US,D,20140613,000000,5.14435,5.14435,5.04518,5.06852,19021.722435008,0
+CPAC.US,D,20140616,000000,5.06273,5.16191,5.05685,5.13856,23078.688973566,0
+CPAC.US,D,20140617,000000,5.15024,5.24941,5.02771,5.02771,33273.870907818,0
+CPAC.US,D,20140618,000000,5.01604,5.05115,5.01604,5.0335,9477.1347592861,0
+CPAC.US,D,20140619,000000,5.06852,5.06852,4.99848,5.01604,11743.335161489,0
+CPAC.US,D,20140620,000000,4.99848,5.02771,4.98681,4.98681,15868.842566749,0
+CPAC.US,D,20140623,000000,5.02771,5.02771,4.87605,4.98681,54001.499358504,0
+CPAC.US,D,20140624,000000,4.95188,4.96944,4.86438,4.87605,15067.02322137,0
+CPAC.US,D,20140625,000000,4.92863,4.93423,4.8118,4.8118,35473.706343851,0
+CPAC.US,D,20140626,000000,4.86438,4.92256,4.75353,4.87605,60046.151031399,0
+CPAC.US,D,20140627,000000,4.87605,4.92863,4.86438,4.8994,8113.9330771158,0
+CPAC.US,D,20140630,000000,4.88763,4.96944,4.77108,4.91686,43546.297310893,0
+CPAC.US,D,20140701,000000,4.92863,5.03938,4.88763,4.98111,3801.2982262594,0
+CPAC.US,D,20140702,000000,4.95776,4.95776,4.92863,4.92863,8059.5355638608,0
+CPAC.US,D,20140703,000000,4.96346,5.08029,4.93423,5.08029,26466.566099088,0
+CPAC.US,D,20140707,000000,5.23186,5.31927,5.23186,5.23186,33797.174985331,0
+CPAC.US,D,20140708,000000,5.27846,5.28434,5.05685,5.20272,13063.018833056,0
+CPAC.US,D,20140709,000000,5.24941,5.3542,5.20851,5.27846,13219.68367123,0
+CPAC.US,D,20140710,000000,5.15593,5.3542,5.15593,5.3542,3057.140244931,0
+CPAC.US,D,20140711,000000,5.36587,5.36587,5.28434,5.31927,7512.2965805155,0
+CPAC.US,D,20140714,000000,5.26099,5.56432,5.24344,5.36017,20345.757907635,0
+CPAC.US,D,20140715,000000,5.45337,5.45337,5.32515,5.44758,17210.285243617,0
+CPAC.US,D,20140716,000000,5.69263,5.79208,5.27846,5.41266,81319.930515165,0
+CPAC.US,D,20140717,000000,5.47681,5.4827,5.41266,5.41266,6003.3095628218,0
+CPAC.US,D,20140718,000000,5.33673,5.33673,5.28434,5.29013,1209.8006947912,0
+CPAC.US,D,20140721,000000,5.31348,5.31348,5.20851,5.20851,2575.1782774917,0
+CPAC.US,D,20140722,000000,5.48839,5.48839,5.2552,5.26099,4072.1978422693,0
+CPAC.US,D,20140724,000000,5.27276,5.40098,5.20272,5.20851,2595.8493325286,0
+CPAC.US,D,20140725,000000,5.11522,5.11522,4.97532,5.0335,7938.7730844347,0
+CPAC.US,D,20140728,000000,5.01016,5.01604,4.83515,4.84691,18639.851891958,0
+CPAC.US,D,20140729,000000,4.8061,4.92863,4.8061,4.90519,1324.0354726267,0
+CPAC.US,D,20140730,000000,4.85859,5.24344,4.85859,5.13268,17215.724994942,0
+CPAC.US,D,20140731,000000,5.08599,5.23774,5.07431,5.19684,6731.1482901737,0
+CPAC.US,D,20140801,000000,5.38352,5.38352,5.16191,5.30769,12455.94258513,0
+CPAC.US,D,20140804,000000,5.27846,5.34262,5.17349,5.26099,43828.076429553,0
+CPAC.US,D,20140805,000000,5.19684,5.30769,5.16761,5.30769,1388110.3034898,0
+CPAC.US,D,20140806,000000,5.38922,5.38922,5.27846,5.38352,15324.867434199,0
+CPAC.US,D,20140807,000000,5.34262,5.39519,5.15593,5.39519,13267.553482894,0
+CPAC.US,D,20140808,000000,5.40677,5.40677,5.27276,5.36587,13380.700310465,0
+CPAC.US,D,20140811,000000,5.41845,5.45935,5.33103,5.34262,66838.224536418,0
+CPAC.US,D,20140812,000000,5.28434,5.52341,5.28434,5.43591,92195.081365104,0
+CPAC.US,D,20140813,000000,5.40098,5.54685,5.40098,5.42424,120638.45309588,0
+CPAC.US,D,20140814,000000,5.47681,5.4827,5.42424,5.4827,31051.188516219,0
+CPAC.US,D,20140815,000000,5.43012,5.47102,5.30769,5.38352,26473.093800678,0
+CPAC.US,D,20140818,000000,5.55843,5.57599,5.39519,5.57599,9295.4470650144,0
+CPAC.US,D,20140819,000000,5.54685,5.57002,5.46505,5.50604,39098.756627164,0
+CPAC.US,D,20140820,000000,5.4827,5.59345,5.47102,5.50007,13573.267507388,0
+CPAC.US,D,20140821,000000,5.40098,5.56432,5.39519,5.44758,16649.99085709,0
+CPAC.US,D,20140822,000000,5.4417,5.56432,5.39519,5.4827,49731.294567986,0
+CPAC.US,D,20140825,000000,5.46505,5.57002,5.42424,5.46505,58560.010969273,0
+CPAC.US,D,20140826,000000,5.42424,5.45935,5.31927,5.42424,20955.010056091,0
+CPAC.US,D,20140827,000000,5.47102,5.48839,5.43012,5.43012,45397.988662093,0
+CPAC.US,D,20140828,000000,5.4417,5.54079,5.41845,5.54079,119129.46607818,0
+CPAC.US,D,20140829,000000,5.58187,5.58757,5.40677,5.46505,7484.0098736229,0
+CPAC.US,D,20140902,000000,5.42424,5.57599,5.41845,5.42424,54362.698846517,0
+CPAC.US,D,20140903,000000,5.49428,5.49428,5.42424,5.42424,31571.228742937,0
+CPAC.US,D,20140904,000000,5.45337,5.54079,5.42424,5.43591,29448.637775727,0
+CPAC.US,D,20140905,000000,5.43012,5.51762,5.41845,5.48839,22458.557322459,0
+CPAC.US,D,20140908,000000,5.51762,5.51762,5.4417,5.45935,7277.2993232539,0
+CPAC.US,D,20140909,000000,5.47102,5.50604,5.47102,5.50604,8670.963612847,0
+CPAC.US,D,20140910,000000,5.51174,5.57002,5.50007,5.57002,7201.1428046969,0
+CPAC.US,D,20140911,000000,5.50604,5.54079,5.50604,5.50604,46512.049733555,0
+CPAC.US,D,20140912,000000,5.50604,5.57599,5.50604,5.54685,59523.934904151,0
+CPAC.US,D,20140915,000000,5.52341,5.52341,5.4417,5.45337,76488.343387855,0
+CPAC.US,D,20140916,000000,5.46505,5.51762,5.45337,5.49428,19214.289631931,0
+CPAC.US,D,20140917,000000,5.52341,5.52341,5.45935,5.45935,4286.524044494,0
+CPAC.US,D,20140918,000000,5.43591,5.57599,5.40098,5.51174,43409.21557749,0
+CPAC.US,D,20140919,000000,5.46505,5.46505,5.38922,5.45337,16385.618942671,0
+CPAC.US,D,20140922,000000,5.40677,5.42424,5.24941,5.40098,106738.80050896,0
+CPAC.US,D,20140923,000000,5.50007,5.50007,5.39519,5.43012,5731.3219965468,0
+CPAC.US,D,20140924,000000,5.34262,5.41266,5.33673,5.36017,3088.6908026189,0
+CPAC.US,D,20140925,000000,5.33673,5.38352,5.32515,5.36587,290200.94166304,0
+CPAC.US,D,20140926,000000,5.37764,5.38352,5.29601,5.31348,2316.2461143979,0
+CPAC.US,D,20140929,000000,5.27276,5.33103,5.24941,5.31348,21308.593892249,0
+CPAC.US,D,20140930,000000,5.3019,5.32515,5.14435,5.22616,122774.09946627,0
+CPAC.US,D,20141001,000000,5.21439,5.21439,5.10354,5.14435,35332.272809388,0
+CPAC.US,D,20141002,000000,5.01016,5.15024,5.01016,5.10933,48796.745290265,0
+CPAC.US,D,20141003,000000,4.98681,5.08029,4.98681,5.04518,8574.1360392531,0
+CPAC.US,D,20141006,000000,5.08029,5.09766,4.87605,4.8994,10175.59882948,0
+CPAC.US,D,20141007,000000,4.8994,4.91686,4.8994,4.90519,2667.6540500252,0
+CPAC.US,D,20141008,000000,4.87605,4.89361,4.8118,4.8118,6164.3262020566,0
+CPAC.US,D,20141009,000000,4.8061,4.82945,4.78276,4.82945,162392.89632015,0
+CPAC.US,D,20141010,000000,4.82945,4.83515,4.61942,4.78845,8431.614554525,0
+CPAC.US,D,20141013,000000,4.84094,4.95188,4.75353,4.88763,17097.138416046,0
+CPAC.US,D,20141014,000000,4.63688,4.92256,4.63688,4.91098,5864.051928889,0
+CPAC.US,D,20141016,000000,4.99278,5.36017,4.96346,4.96346,66065.779848197,0
+CPAC.US,D,20141017,000000,5.07431,5.32515,5.01016,5.32515,31849.744010802,0
+CPAC.US,D,20141020,000000,5.27276,5.27276,5.04518,5.23186,53579.374655645,0
+CPAC.US,D,20141021,000000,5.24941,5.30769,5.14435,5.15024,48563.923933534,0
+CPAC.US,D,20141022,000000,5.16191,5.20851,5.07431,5.15024,18816.099834905,0
+CPAC.US,D,20141023,000000,5.16191,5.22018,5.16191,5.21439,14410.989211515,0
+CPAC.US,D,20141024,000000,5.24941,5.36587,5.20851,5.24941,16919.802522835,0
+CPAC.US,D,20141027,000000,5.59345,5.59345,5.14435,5.16191,57436.158345424,0
+CPAC.US,D,20141028,000000,5.16191,5.36587,4.79443,5.26678,409029.04551779,0
+CPAC.US,D,20141029,000000,5.10933,5.19095,5.02183,5.06852,261596.55329303,0
+CPAC.US,D,20141030,000000,5.24941,5.29601,5.13268,5.26099,9593.5454376518,0
+CPAC.US,D,20141031,000000,5.17349,5.39519,5.11522,5.24941,97480.34375296,0
+CPAC.US,D,20141103,000000,5.29013,5.29601,5.20851,5.27276,45063.987930707,0
+CPAC.US,D,20141104,000000,5.20272,5.27276,5.13268,5.19095,34107.240810885,0
+CPAC.US,D,20141105,000000,5.24344,5.24344,5.0335,5.16191,8600.2468456155,0
+CPAC.US,D,20141106,000000,5.06852,5.20272,4.85859,5.03938,17617.178642764,0
+CPAC.US,D,20141107,000000,4.89361,5.20272,4.87605,5.04518,59161.647465873,0
+CPAC.US,D,20141110,000000,5.11531,5.41789,5.11531,5.41789,67269.052841398,0
+CPAC.US,D,20141111,000000,5.2666,5.41192,5.23636,5.39979,42473.578349504,0
+CPAC.US,D,20141112,000000,5.38168,5.38168,5.20005,5.30291,68188.370815408,0
+CPAC.US,D,20141113,000000,5.21219,5.35741,5.16366,5.35135,23661.83031566,0
+CPAC.US,D,20141114,000000,5.30291,5.35741,5.30291,5.35135,5215.6335708894,0
+CPAC.US,D,20141117,000000,5.36955,5.46036,5.32717,5.436,3647.8972388803,0
+CPAC.US,D,20141118,000000,5.41192,5.41192,5.23636,5.35135,7652.6421647134,0
+CPAC.US,D,20141119,000000,5.21219,5.32102,5.20603,5.30291,9483.6624608767,0
+CPAC.US,D,20141120,000000,5.29693,5.36339,5.21219,5.21219,64858.155053936,0
+CPAC.US,D,20141121,000000,5.27864,5.33931,5.23636,5.2848,9981.9436822925,0
+CPAC.US,D,20141124,000000,5.29693,5.47847,5.079,5.17579,44583.113913533,0
+CPAC.US,D,20141125,000000,5.13948,5.24243,5.09104,5.13948,27970.113365456,0
+CPAC.US,D,20141126,000000,5.13948,5.21219,5.09702,5.13948,15365.121594007,0
+CPAC.US,D,20141128,000000,5.07293,5.38168,5.07293,5.13332,30809.663557367,0
+CPAC.US,D,20141201,000000,5.11531,5.11531,5.00014,5.079,54988.270248949,0
+CPAC.US,D,20141202,000000,5.10317,5.10317,5.02449,5.07293,32703.784968906,0
+CPAC.US,D,20141203,000000,5.10317,5.10924,5.079,5.09702,29560.696653032,0
+CPAC.US,D,20141204,000000,5.08507,5.16366,5.07293,5.16366,134435.83835788,0
+CPAC.US,D,20141205,000000,5.23029,5.25456,5.15161,5.21807,72347.604678885,0
+CPAC.US,D,20141208,000000,5.17579,5.19399,5.08507,5.08507,2768.8334246795,0
+CPAC.US,D,20141209,000000,5.09104,5.32717,5.08507,5.30907,101398.05265759,0
+CPAC.US,D,20141210,000000,5.21807,5.33324,5.21807,5.30291,44634.247575993,0
+CPAC.US,D,20141211,000000,5.34528,5.38765,5.19399,5.2484,33195.538488731,0
+CPAC.US,D,20141212,000000,5.24243,5.36955,5.22432,5.27864,176276.22965309,0
+CPAC.US,D,20141215,000000,5.23029,5.29693,5.20603,5.20603,83214.051926704,0
+CPAC.US,D,20141216,000000,5.13332,5.21807,5.10317,5.16972,50391.680378902,0
+CPAC.US,D,20141217,000000,4.92752,5.25456,4.92752,5.2484,10670.616200101,0
+CPAC.US,D,20141218,000000,5.18783,5.38765,5.16972,5.38765,64316.355821917,0
+CPAC.US,D,20141219,000000,5.35741,5.40576,5.33931,5.38168,5085.0795390774,0
+CPAC.US,D,20141222,000000,5.46624,5.46624,5.30907,5.38168,23425.745108133,0
+CPAC.US,D,20141223,000000,5.21807,5.4724,5.21807,5.39979,117523.6514869,0
+CPAC.US,D,20141224,000000,5.38765,5.4724,5.34528,5.35135,2364.1159260623,0
+CPAC.US,D,20141229,000000,5.11531,5.37552,5.08507,5.33324,21436.97202353,0
+CPAC.US,D,20141230,000000,5.10924,5.36955,5.09104,5.32102,30870.588772212,0
+CPAC.US,D,20141231,000000,5.2666,5.32102,5.18783,5.2848,8266.2461142298,0
+CPAC.US,D,20150102,000000,5.32102,5.32102,5.19399,5.26053,1293.5728652039,0
+CPAC.US,D,20150105,000000,5.20603,5.26053,5.13948,5.18783,423540.1261537,0
+CPAC.US,D,20150106,000000,5.15768,5.15768,4.99425,5.03663,41164.774180589,0
+CPAC.US,D,20150107,000000,5.14555,5.20603,5.14555,5.20005,2833.0224903204,0
+CPAC.US,D,20150108,000000,5.20603,5.23029,5.12735,5.14555,106789.93417142,0
+CPAC.US,D,20150109,000000,5.15161,5.15161,5.02449,5.08507,19783.287620578,0
+CPAC.US,D,20150112,000000,5.0426,5.079,5.00639,5.01834,38474.273174996,0
+CPAC.US,D,20150113,000000,5.02449,5.05473,5.00639,5.03663,25664.746753709,0
+CPAC.US,D,20150114,000000,5.01227,5.01227,4.90335,4.97605,14438.187968142,0
+CPAC.US,D,20150115,000000,4.99425,4.99425,4.95179,4.95786,24465.825561569,0
+CPAC.US,D,20150116,000000,4.91539,4.92752,4.75196,4.90335,140114.9387417,0
+CPAC.US,D,20150120,000000,4.92164,4.99425,4.84278,4.98203,54531.331137607,0
+CPAC.US,D,20150121,000000,5.0426,5.17579,4.86704,5.06678,77681.82482867,0
+CPAC.US,D,20150122,000000,5.05473,5.11531,5.01227,5.11531,57176.138232065,0
+CPAC.US,D,20150123,000000,5.06678,5.14555,5.06678,5.11531,294164.3444788,0
+CPAC.US,D,20150126,000000,5.10924,5.14555,5.10924,5.12735,4871.8412871178,0
+CPAC.US,D,20150127,000000,5.01227,5.09702,5.01227,5.06071,10336.615468715,0
+CPAC.US,D,20150128,000000,5.06071,5.06071,5.01834,5.01834,4074.3737427995,0
+CPAC.US,D,20150129,000000,5.05473,5.10924,5.02449,5.06071,53024.520020444,0
+CPAC.US,D,20150130,000000,5.06071,5.14555,5.06071,5.12128,149916.28267998,0
+CPAC.US,D,20150202,000000,5.17579,5.19399,5.13948,5.13948,9601.1610895075,0
+CPAC.US,D,20150203,000000,5.16972,5.16972,5.09702,5.14555,17505.119765459,0
+CPAC.US,D,20150204,000000,5.08507,5.15768,5.06678,5.14555,151633.06819831,0
+CPAC.US,D,20150205,000000,5.14555,5.15768,5.05473,5.14555,121747.07441602,0
+CPAC.US,D,20150206,000000,5.08507,5.20005,5.08507,5.15768,132768.01060148,0
+CPAC.US,D,20150209,000000,5.17579,5.23636,5.08507,5.23636,10273.514353339,0
+CPAC.US,D,20150210,000000,5.2666,5.32102,5.16366,5.18783,11821.667580577,0
+CPAC.US,D,20150211,000000,5.32717,5.32717,5.32717,5.32717,165.3684402952,0
+CPAC.US,D,20150212,000000,5.21219,5.23636,5.15768,5.20603,125875.84567207,0
+CPAC.US,D,20150213,000000,5.00014,5.21807,5.00014,5.02449,59993.929418674,0
+CPAC.US,D,20150217,000000,5.17579,5.2666,5.04867,5.15768,48148.326932266,0
+CPAC.US,D,20150218,000000,5.19399,5.40576,5.13948,5.33324,183109.64526819,0
+CPAC.US,D,20150219,000000,5.40576,5.44216,5.23636,5.25456,44500.429693385,0
+CPAC.US,D,20150220,000000,5.24243,5.24243,5.15161,5.21219,9779.5849329839,0
+CPAC.US,D,20150223,000000,5.09104,5.10317,5.0426,5.0426,6779.0181018381,0
+CPAC.US,D,20150224,000000,5.03663,5.16972,5.00014,5.00014,97873.093798661,0
+CPAC.US,D,20150225,000000,5.04867,5.06071,5.04867,5.06071,702.8158712546,0
+CPAC.US,D,20150226,000000,5.00014,5.11531,5.00014,5.10924,13621.137319052,0
+CPAC.US,D,20150227,000000,5.06071,5.08507,5.00639,5.03056,8928.8078256757,0
+CPAC.US,D,20150302,000000,5.02449,5.09702,4.99425,5.08507,39810.276100539,0
+CPAC.US,D,20150303,000000,5.13332,5.13332,5.03056,5.03056,7763.6130917536,0
+CPAC.US,D,20150304,000000,5.05473,5.05473,5.04867,5.04867,2807.9996342231,0
+CPAC.US,D,20150305,000000,5.00014,5.00014,5.00014,5.00014,495.0173706205,0
+CPAC.US,D,20150306,000000,4.99425,4.99425,4.79443,4.8004,64095.501918101,0
+CPAC.US,D,20150309,000000,4.61887,4.73992,4.60674,4.65527,80448.482352819,0
+CPAC.US,D,20150310,000000,4.68542,4.73386,4.65527,4.68542,43776.942767094,0
+CPAC.US,D,20150311,000000,4.69755,4.69755,4.55839,4.60674,461052.65129434,0
+CPAC.US,D,20150312,000000,4.64902,4.72788,4.62494,4.72182,6938.9467908078,0
+CPAC.US,D,20150313,000000,4.60674,4.7823,4.60674,4.72788,62441.817515149,0
+CPAC.US,D,20150316,000000,4.62494,4.75196,4.5401,4.62494,52035.573229468,0
+CPAC.US,D,20150317,000000,4.60674,4.72182,4.5946,4.64902,37828.030717527,0
+CPAC.US,D,20150318,000000,4.70362,4.70362,4.58256,4.58256,1320.7716218314,0
+CPAC.US,D,20150319,000000,4.57043,4.58256,4.56427,4.56427,1981.1574327471,0
+CPAC.US,D,20150320,000000,4.71575,4.72182,4.43127,4.5401,29734.768695448,0
+CPAC.US,D,20150323,000000,4.57043,4.60674,4.41914,4.50986,12884.594989579,0
+CPAC.US,D,20150324,000000,4.66124,4.66124,4.5219,4.56427,4624.8765769401,0
+CPAC.US,D,20150325,000000,4.57043,4.5765,4.54626,4.57043,13216.419820435,0
+CPAC.US,D,20150326,000000,4.65527,4.65527,4.48568,4.5765,10076.595355356,0
+CPAC.US,D,20150327,000000,4.55839,4.56427,4.48568,4.55839,4789.1570669702,0
+CPAC.US,D,20150330,000000,4.5765,4.60674,4.54626,4.60674,1320.7716218314,0
+CPAC.US,D,20150331,000000,4.51602,4.5765,4.51602,4.5401,1823.4046443076,0
+CPAC.US,D,20150401,000000,4.41914,4.5765,4.41914,4.5765,8425.0868529344,0
+CPAC.US,D,20150402,000000,4.51602,4.57043,4.51602,4.57043,1653.684402952,0
+CPAC.US,D,20150406,000000,4.67935,4.72182,4.631,4.631,18169.857377435,0
+CPAC.US,D,20150407,000000,4.71575,4.72182,4.631,4.631,4367.0323641114,0
+CPAC.US,D,20150408,000000,4.69148,4.72182,4.64902,4.64902,2807.9996342231,0
+CPAC.US,D,20150409,000000,4.631,4.64314,4.61887,4.64314,7359.9835434015,0
+CPAC.US,D,20150410,000000,4.631,4.64902,4.631,4.64314,19822.453830122,0
+CPAC.US,D,20150413,000000,4.63707,4.63707,4.631,4.631,6111.0166390667,0
+CPAC.US,D,20150414,000000,4.60058,4.68542,4.60058,4.63707,14372.910952236,0
+CPAC.US,D,20150415,000000,4.60058,4.60058,4.50986,4.51602,18011.01663873,0
+CPAC.US,D,20150416,000000,4.57043,4.57043,4.50986,4.50986,396.0138964964,0
+CPAC.US,D,20150417,000000,4.49175,4.49175,4.19514,4.29202,80448.482352819,0
+CPAC.US,D,20150420,000000,4.27391,4.32226,4.18907,4.22538,21258.548180054,0
+CPAC.US,D,20150421,000000,4.24348,4.26168,4.21931,4.21931,15496.763576084,0
+CPAC.US,D,20150422,000000,4.21931,4.21931,4.17703,4.21334,4241.9180836249,0
+CPAC.US,D,20150423,000000,4.23135,4.24348,4.1649,4.24348,82761.464616422,0
+CPAC.US,D,20150424,000000,4.24964,4.26168,4.22538,4.22538,135952.44102743,0
+CPAC.US,D,20150427,000000,4.31619,4.45544,4.26168,4.45544,84742.622049169,0
+CPAC.US,D,20150428,000000,4.75196,4.75196,4.47962,4.52806,28411.821173086,0
+CPAC.US,D,20150429,000000,4.64902,4.93966,4.63707,4.77632,27256.41799155,0
+CPAC.US,D,20150430,000000,4.71575,4.98203,4.66124,4.81263,13544.980800495,0
+CPAC.US,D,20150501,000000,4.80665,4.80665,4.80665,4.80665,328.5609800602,0
+CPAC.US,D,20150504,000000,4.72182,4.8004,4.67328,4.73992,24945.611628478,0
+CPAC.US,D,20150505,000000,4.64314,4.73992,4.631,4.70362,34361.821172918,0
+CPAC.US,D,20150506,000000,4.67328,4.79443,4.67328,4.77007,5814.0062166944,0
+CPAC.US,D,20150507,000000,4.82467,4.82467,4.70362,4.72182,44238.233679496,0
+CPAC.US,D,20150508,000000,4.71575,4.73992,4.68542,4.73386,305937.05429745,0
+CPAC.US,D,20150511,000000,4.70362,4.72788,4.70362,4.72182,5782.4556590065,0
+CPAC.US,D,20150512,000000,4.70362,4.8186,4.70362,4.72182,58637.255438095,0
+CPAC.US,D,20150513,000000,4.70362,4.75196,4.64902,4.64902,66735.957211499,0
+CPAC.US,D,20150514,000000,4.66124,4.69148,4.64902,4.69148,43280.837446208,0
+CPAC.US,D,20150515,000000,4.72182,4.87918,4.69148,4.81263,466200.8319488,0
+CPAC.US,D,20150518,000000,4.60674,4.89131,4.60674,4.76419,188785.48180121,0
+CPAC.US,D,20150519,000000,4.83064,4.83064,4.34652,4.47962,1053762.5159695,0
+CPAC.US,D,20150520,000000,4.44928,4.61887,4.34652,4.49782,89865.779847525,0
+CPAC.US,D,20150521,000000,4.6128,4.71575,4.49782,4.49782,9745.8584747658,0
+CPAC.US,D,20150522,000000,4.52806,4.58863,4.47364,4.54626,11067.718046862,0
+CPAC.US,D,20150526,000000,4.55214,4.60058,4.41914,4.54626,35000.447978532,0
+CPAC.US,D,20150527,000000,4.54626,4.61887,4.46142,4.51602,4461.6840371751,0
+CPAC.US,D,20150528,000000,4.24964,4.5946,4.23751,4.47962,12400.45712161,0
+CPAC.US,D,20150529,000000,4.46748,4.62494,4.35875,4.60058,52365.222159793,0
+CPAC.US,D,20150601,000000,4.5765,4.64902,4.5401,4.56427,266360.6875039,0
+CPAC.US,D,20150602,000000,4.67328,4.70959,4.56427,4.5946,133060.66922279,0
+CPAC.US,D,20150603,000000,4.60674,4.66124,4.60058,4.60058,10902.349606567,0
+CPAC.US,D,20150604,000000,4.63707,4.66731,4.51602,4.60674,10241.963795651,0
+CPAC.US,D,20150605,000000,4.50388,4.64902,4.32226,4.49782,74995.675624138,0
+CPAC.US,D,20150608,000000,4.49175,4.5765,4.47962,4.48568,19986.734320152,0
+CPAC.US,D,20150609,000000,4.47962,4.60674,4.44928,4.49175,36384.320715739,0
+CPAC.US,D,20150610,000000,4.56427,4.5765,4.49175,4.49175,13519.957944398,0
+CPAC.US,D,20150611,000000,4.51602,4.631,4.49175,4.5401,25582.062533561,0
+CPAC.US,D,20150612,000000,4.50986,4.5765,4.50986,4.53403,4624.8765769401,0
+CPAC.US,D,20150615,000000,4.5401,4.54626,4.42511,4.53403,93334.165292664,0
+CPAC.US,D,20150616,000000,4.50388,4.70959,4.4434,4.55214,172792.61290424,0
+CPAC.US,D,20150617,000000,4.58256,4.58256,4.40094,4.407,162713.84164836,0
+CPAC.US,D,20150618,000000,4.48568,4.57043,4.47962,4.53403,56660.449806408,0
+CPAC.US,D,20150619,000000,4.55214,4.65527,4.54626,4.61887,99609.462421761,0
+CPAC.US,D,20150622,000000,4.60674,4.79443,4.58863,4.74599,125545.10879148,0
+CPAC.US,D,20150623,000000,4.79443,4.855,4.77632,4.7823,50763.759369566,0
+CPAC.US,D,20150624,000000,4.83064,4.93966,4.77007,4.79443,74669.290544608,0
+CPAC.US,D,20150625,000000,4.81263,4.81263,4.70959,4.75803,5617.0872187113,0
+CPAC.US,D,20150626,000000,4.75803,4.89131,4.75803,4.86107,19822.453830122,0
+CPAC.US,D,20150629,000000,4.47364,4.8186,4.47364,4.72788,11398.454927453,0
+CPAC.US,D,20150630,000000,4.75196,4.7823,4.75196,4.7823,13104.360943129,0
+CPAC.US,D,20150701,000000,4.73386,4.90335,4.73386,4.79443,36835.820075756,0
+CPAC.US,D,20150702,000000,4.67935,4.94581,4.6128,4.70362,71363.009688969,0
+CPAC.US,D,20150706,000000,4.70959,4.86107,4.56427,4.8004,35020.031083304,0
+CPAC.US,D,20150707,000000,4.77632,4.8368,4.62494,4.69755,66076.659350848,0
+CPAC.US,D,20150708,000000,4.69755,4.86107,4.60674,4.76419,11067.718046862,0
+CPAC.US,D,20150709,000000,4.90942,4.96392,4.69148,4.77007,25604.909489128,0
+CPAC.US,D,20150710,000000,4.73386,4.83064,4.65527,4.7823,16187.611994423,0
+CPAC.US,D,20150713,000000,4.86704,4.98203,4.76419,4.8368,25439.541048833,0
+CPAC.US,D,20150714,000000,4.73992,4.86704,4.73992,4.84278,5447.3669773557,0
+CPAC.US,D,20150715,000000,4.84278,5.01834,4.71575,4.86704,136828.24099083,0
+CPAC.US,D,20150716,000000,4.77007,5.06678,4.77007,4.93368,129179.95062718,0
+CPAC.US,D,20150717,000000,5.00639,5.00639,4.855,4.93368,1981.1574327471,0
+CPAC.US,D,20150720,000000,4.89728,4.93368,4.84893,4.89728,22796.909854905,0
+CPAC.US,D,20150721,000000,4.90335,4.90335,4.84278,4.89131,23622.664106116,0
+CPAC.US,D,20150722,000000,4.78836,5.13948,4.77007,4.94581,40637.118302015,0
+CPAC.US,D,20150723,000000,4.89728,4.95786,4.72788,4.89131,14041.086121381,0
+CPAC.US,D,20150724,000000,4.8368,4.8368,4.61887,4.75196,60129.923201812,0
+CPAC.US,D,20150727,000000,4.75803,4.84278,4.5946,4.66731,50381.888826516,0
+CPAC.US,D,20150728,000000,4.68542,4.7823,4.60058,4.67328,7104.315231103,0
+CPAC.US,D,20150729,000000,4.66731,4.72182,4.51602,4.66124,19657.085389827,0
+CPAC.US,D,20150730,000000,4.65527,4.72788,4.50986,4.72788,4461.6840371751,0
+CPAC.US,D,20150731,000000,4.41914,4.855,4.41914,4.72788,17179.822636194,0
+CPAC.US,D,20150803,000000,4.78836,4.84278,4.69755,4.77632,10775.05942555,0
+CPAC.US,D,20150804,000000,4.54626,4.77632,4.54626,4.74599,3965.5787162895,0
+CPAC.US,D,20150805,000000,4.3525,4.75196,4.3525,4.69755,21145.401352484,0
+CPAC.US,D,20150806,000000,4.69148,4.79443,4.5401,4.66731,55691.086120204,0
+CPAC.US,D,20150807,000000,4.80665,5.03056,4.69755,4.90942,92175.498260332,0
+CPAC.US,D,20150810,000000,4.87918,4.96392,4.84278,4.86704,29072.206984002,0
+CPAC.US,D,20150811,000000,4.66124,4.84893,4.6128,4.79443,30287.447430119,0
+CPAC.US,D,20150812,000000,4.65527,4.84278,4.65527,4.7823,44602.697018305,0
+CPAC.US,D,20150813,000000,4.84278,4.84278,4.49175,4.76419,7763.6130917536,0
+CPAC.US,D,20150814,000000,4.72182,4.75196,4.48568,4.5765,74172.097273458,0
+CPAC.US,D,20150817,000000,4.34652,4.55214,4.34652,4.43127,101591.70780477,0
+CPAC.US,D,20150818,000000,4.44928,4.60058,4.12252,4.24348,307258.91386954,0
+CPAC.US,D,20150819,000000,4.35875,4.35875,4.15874,4.20727,83257.569937308,0
+CPAC.US,D,20150820,000000,4.1649,4.19514,3.96507,3.96507,46751.398791877,0
+CPAC.US,D,20150821,000000,3.90459,4.24964,3.63215,3.7533,69050.027425367,0
+CPAC.US,D,20150824,000000,3.63215,4.00129,3.48077,3.49897,13385.052111525,0
+CPAC.US,D,20150825,000000,3.90459,3.90459,3.46863,3.51101,168991.31467798,0
+CPAC.US,D,20150826,000000,3.64428,3.78345,3.55945,3.61395,8259.7184126392,0
+CPAC.US,D,20150827,000000,3.64428,3.76525,3.63813,3.67452,155279.87748693,0
+CPAC.US,D,20150828,000000,3.68059,3.86819,3.5293,3.65633,101098.86633468,0
+CPAC.US,D,20150831,000000,3.58362,3.92867,3.58362,3.87426,5617.0872187113,0
+CPAC.US,D,20150901,000000,3.63215,3.69861,3.46863,3.48683,93004.516362339,0
+CPAC.US,D,20150902,000000,3.63215,3.63215,3.16605,3.48077,55669.327114902,0
+CPAC.US,D,20150903,000000,3.81369,3.81369,3.44455,3.57765,100270.93618294,0
+CPAC.US,D,20150904,000000,3.61395,3.69263,3.50503,3.56551,5287.438288386,0
+CPAC.US,D,20150908,000000,3.63813,3.83795,3.63215,3.74714,184188.89193116,0
+CPAC.US,D,20150909,000000,3.84393,3.84393,3.58987,3.67452,99115.533001405,0
+CPAC.US,D,20150910,000000,3.67452,3.86222,3.64428,3.69263,127022.54525149,0
+CPAC.US,D,20150911,000000,3.66846,3.7533,3.66239,3.73501,6278.5609798921,0
+CPAC.US,D,20150914,000000,3.70476,4.08612,3.58362,3.69861,35020.031083304,0
+CPAC.US,D,20150915,000000,3.7533,3.7533,3.63215,3.65633,53192.064361269,0
+CPAC.US,D,20150916,000000,3.63215,3.68059,3.58987,3.65633,10076.595355356,0
+CPAC.US,D,20150917,000000,3.62599,3.70476,3.59575,3.66239,20735.244102541,0
+CPAC.US,D,20150918,000000,3.54134,3.72894,3.54134,3.67452,25274.172608538,0
+CPAC.US,D,20150921,000000,3.68059,3.74107,3.67452,3.68059,11398.454927453,0
+CPAC.US,D,20150922,000000,3.62002,3.85606,3.62002,3.74107,14372.910952236,0
+CPAC.US,D,20150923,000000,3.72296,3.73501,3.62599,3.65633,17510.559516784,0
+CPAC.US,D,20150924,000000,3.62599,3.66239,3.57167,3.57167,12574.529164026,0
+CPAC.US,D,20150925,000000,3.76525,3.9409,3.60191,3.60798,13875.717681085,0
+CPAC.US,D,20150928,000000,3.62599,3.66846,3.5293,3.64428,130530.09690617,0
+CPAC.US,D,20150929,000000,3.66846,3.7896,3.59575,3.59575,26596.032180635,0
+CPAC.US,D,20150930,000000,3.69263,3.7169,3.56551,3.61395,50713.713657371,0
+CPAC.US,D,20151001,000000,3.6828,3.6828,3.56616,3.62443,18816.099834905,0
+CPAC.US,D,20151002,000000,3.56616,3.81902,3.56616,3.59208,18508.209909881,0
+CPAC.US,D,20151005,000000,3.54676,3.70238,3.53371,3.66993,17131.95282453,0
+CPAC.US,D,20151006,000000,3.70881,3.74778,3.54024,3.63105,28994.96251518,0
+CPAC.US,D,20151007,000000,3.56616,3.81902,3.54676,3.81902,93922.746386083,0
+CPAC.US,D,20151008,000000,3.82554,3.82554,3.70238,3.73473,6168.678003117,0
+CPAC.US,D,20151009,000000,3.81902,3.81902,3.73473,3.73473,1078.1587127141,0
+CPAC.US,D,20151012,000000,3.70881,3.70881,3.70881,3.70881,177.3358932113,0
+CPAC.US,D,20151013,000000,3.76074,3.76074,3.70881,3.70881,2467.4712012468,0
+CPAC.US,D,20151014,000000,3.76074,3.80606,3.74126,3.78666,41643.472297233,0
+CPAC.US,D,20151015,000000,3.81902,4.40259,3.81902,4.24698,42257.076246749,0
+CPAC.US,D,20151016,000000,4.01994,4.3184,3.99412,4.07831,15267.206070148,0
+CPAC.US,D,20151019,000000,4.08493,4.37024,3.98116,3.98768,18353.720972237,0
+CPAC.US,D,20151020,000000,4.12758,4.12758,3.9682,3.9682,10487.840555564,0
+CPAC.US,D,20151021,000000,3.96167,4.07197,3.95524,4.01994,11103.620405611,0
+CPAC.US,D,20151022,000000,4.03952,4.1433,3.94228,4.02647,26218.513438645,0
+CPAC.US,D,20151023,000000,4.07197,4.11738,3.98768,4.05901,11564.911318013,0
+CPAC.US,D,20151026,000000,4.01351,4.23402,4.01351,4.03952,13880.069482146,0
+CPAC.US,D,20151027,000000,4.11085,4.1887,4.04596,4.09136,8944.0391293871,0
+CPAC.US,D,20151028,000000,4.07197,4.33126,4.07197,4.20148,8944.0391293871,0
+CPAC.US,D,20151029,000000,4.21471,4.33779,4.20148,4.33779,16500.941670772,0
+CPAC.US,D,20151030,000000,4.15616,4.22749,4.08493,4.22749,27915.715852201,0
+CPAC.US,D,20151102,000000,4.33779,4.39606,4.21471,4.39606,4478.0032911516,0
+CPAC.US,D,20151103,000000,4.34432,4.37024,4.33126,4.33126,12183.955018855,0
+CPAC.US,D,20151104,000000,4.25332,4.38963,4.14964,4.34432,8076.9427681024,0
+CPAC.US,D,20151105,000000,4.29238,4.39606,4.16269,4.35066,13416.602669213,0
+CPAC.US,D,20151106,000000,4.09136,4.37024,4.04596,4.34432,9718.6597181383,0
+CPAC.US,D,20151109,000000,4.33779,4.84995,4.33779,4.35718,31762.707989594,0
+CPAC.US,D,20151110,000000,4.27933,4.35066,4.12381,4.31187,8789.5501917429,0
+CPAC.US,D,20151111,000000,4.30525,4.36371,4.27933,4.28595,5551.8102028053,0
+CPAC.US,D,20151112,000000,4.20148,4.39606,4.20148,4.33779,6478.7438286705,0
+CPAC.US,D,20151113,000000,4.41564,4.53219,4.1433,4.24054,51974.648014622,0
+CPAC.US,D,20151116,000000,4.16922,4.3831,4.16922,4.25994,6940.0347410729,0
+CPAC.US,D,20151117,000000,4.40912,4.40912,4.25994,4.25994,1388.2245382676,0
+CPAC.US,D,20151119,000000,4.27933,4.28595,4.21471,4.21471,11103.620405611,0
+CPAC.US,D,20151120,000000,4.35066,4.35066,4.208,4.22749,20204.324373172,0
+CPAC.US,D,20151123,000000,4.27933,4.27933,4.22749,4.22749,6478.7438286705,0
+CPAC.US,D,20151124,000000,4.22106,4.24054,4.01351,4.20148,71716.593525127,0
+CPAC.US,D,20151125,000000,4.19514,4.19514,4.11738,4.12381,121222.68238824,0
+CPAC.US,D,20151127,000000,4.12381,4.21471,4.08493,4.21471,10950.219418231,0
+CPAC.US,D,20151130,000000,4.208,4.33779,4.0978,4.16922,22208.328761486,0
+CPAC.US,D,20151201,000000,4.1433,4.16922,4.08493,4.13024,16926.330224426,0
+CPAC.US,D,20151202,000000,4.07831,4.1433,4.07831,4.11738,42745.565915779,0
+CPAC.US,D,20151203,000000,4.11738,4.11738,3.97472,3.99412,65209.562989564,0
+CPAC.US,D,20151204,000000,3.98768,4.05901,3.98768,4.05901,57218.568292404,0
+CPAC.US,D,20151207,000000,4.07831,4.07831,4.01994,4.05901,2312.9822636026,0
+CPAC.US,D,20151208,000000,4.23402,4.63606,3.89687,4.63606,40655.613456522,0
+CPAC.US,D,20151209,000000,4.37024,4.48688,4.05901,4.18218,90993.984272434,0
+CPAC.US,D,20151210,000000,4.09136,4.29238,4.09136,4.20148,14035.646370055,0
+CPAC.US,D,20151211,000000,4.3184,4.59709,4.16269,4.39606,28223.605777224,0
+CPAC.US,D,20151214,000000,4.11085,4.4934,4.11085,4.33779,178687.12744055,0
+CPAC.US,D,20151215,000000,4.12381,4.42851,4.11085,4.37024,78347.650390911,0
+CPAC.US,D,20151216,000000,4.33126,4.35066,4.18218,4.18218,13107.624793925,0
+CPAC.US,D,20151217,000000,4.12381,4.35066,4.10423,4.27933,108422.94751934,0
+CPAC.US,D,20151218,000000,4.208,4.96677,4.208,4.53872,121222.68238824,0
+CPAC.US,D,20151221,000000,4.59709,4.8823,4.3184,4.7333,74336.377763488,0
+CPAC.US,D,20151222,000000,4.5583,4.7527,4.2729,4.71382,58024.739438843,0
+CPAC.US,D,20151223,000000,4.44156,4.70086,4.40912,4.61014,54287.630278225,0
+CPAC.US,D,20151224,000000,4.30525,4.61014,4.30525,4.57116,12541.890656073,0
+CPAC.US,D,20151228,000000,4.42851,4.61014,4.24376,4.59709,46417.398060491,0
+CPAC.US,D,20151229,000000,4.48688,4.7527,4.3184,4.58422,67130.88315773,0
+CPAC.US,D,20151230,000000,4.5583,4.73974,4.39606,4.7333,70326.193086329,0
+CPAC.US,D,20151231,000000,4.81116,5.07054,4.56473,4.96015,35228.917534203,0
+CPAC.US,D,20160104,000000,4.78524,4.96677,4.65554,4.70738,27624.145181154,0
+CPAC.US,D,20160105,000000,4.6879,4.83037,4.60361,4.6879,35531.367707901,0
+CPAC.US,D,20160106,000000,4.35718,4.96015,4.35718,4.48035,28641.378679023,0
+CPAC.US,D,20160107,000000,4.37658,4.47392,4.25332,4.33126,32589.55019107,0
+CPAC.US,D,20160108,000000,4.3184,4.42208,4.02647,4.20148,24563.741085428,0
+CPAC.US,D,20160111,000000,4.35718,4.62301,4.17556,4.17556,19084.823550384,0
+CPAC.US,D,20160112,000000,4.21471,4.37658,4.21471,4.30525,14768.924848732,0
+CPAC.US,D,20160113,000000,4.3184,4.43495,4.24054,4.33779,11224.382885037,0
+CPAC.US,D,20160114,000000,4.28595,4.33779,4.05524,4.25332,10537.886267759,0
+CPAC.US,D,20160115,000000,4.2729,4.40912,3.98768,4.208,14092.21978384,0
+CPAC.US,D,20160119,000000,4.16922,4.22106,3.64401,4.1433,68013.210822726,0
+CPAC.US,D,20160120,000000,4.14964,4.30525,4.04596,4.0978,20183.653318135,0
+CPAC.US,D,20160121,000000,4.1887,4.40912,3.92941,4.11085,47779.511792397,0
+CPAC.US,D,20160122,000000,4.00064,4.19514,3.94871,4.16269,15481.532272373,0
+CPAC.US,D,20160125,000000,4.13677,4.2729,3.97472,4.1887,64523.066372286,0
+CPAC.US,D,20160126,000000,4.19514,4.35066,3.99412,4.11738,19013.018832888,0
+CPAC.US,D,20160127,000000,4.13677,4.28595,3.78666,4.1887,22987.301151298,0
+CPAC.US,D,20160128,000000,4.1433,4.14964,3.99412,4.05239,8401.1519471022,0
+CPAC.US,D,20160129,000000,4.05239,4.15616,3.9682,4.15607,14431.660266551,0
+CPAC.US,D,20160201,000000,3.91636,4.16922,3.7931,4.07197,6768.1385991871,0
+CPAC.US,D,20160202,000000,3.9033,4.07831,3.9033,4.07831,3976.4582189405,0
+CPAC.US,D,20160203,000000,4.10423,4.10423,3.89034,4.08493,27776.458218268,0
+CPAC.US,D,20160204,000000,4.07831,4.29238,4.00974,4.01994,23632.455658502,0
+CPAC.US,D,20160205,000000,4.01994,4.18218,3.94871,4.18218,86533.388185524,0
+CPAC.US,D,20160208,000000,4.19514,4.44791,3.81902,4.11094,101640.6655667,0
+CPAC.US,D,20160209,000000,4.033,4.16922,4.033,4.16922,10705.430608584,0
+CPAC.US,D,20160210,000000,4.16922,4.37658,3.98768,4.37658,27676.366793879,0
+CPAC.US,D,20160211,000000,4.43495,4.51289,4.08493,4.13677,146210.72407705,0
+CPAC.US,D,20160212,000000,4.14964,4.35066,4.12381,4.22106,129441.0586908,0
+CPAC.US,D,20160216,000000,4.30525,4.48035,4.06535,4.28595,55789.001644063,0
+CPAC.US,D,20160217,000000,4.35718,4.51932,4.27933,4.34432,15476.092521047,0
+CPAC.US,D,20160218,000000,4.43495,4.57116,4.26656,4.34432,19803.958675615,0
+CPAC.US,D,20160219,000000,4.34432,4.57116,4.08493,4.22749,36181.961966431,0
+CPAC.US,D,20160222,000000,4.21471,4.3184,4.01994,4.31187,17246.187602365,0
+CPAC.US,D,20160223,000000,4.3831,4.3831,4.11085,4.11085,7462.2508683209,0
+CPAC.US,D,20160224,000000,4.208,4.208,4.04596,4.16922,8701.4262202698,0
+CPAC.US,D,20160225,000000,4.18218,4.27933,3.9033,4.1433,41260.513803917,0
+CPAC.US,D,20160226,000000,4.24698,4.29882,4.08493,4.14964,6176.2936549727,0
+CPAC.US,D,20160229,000000,4.15616,4.30525,4.01994,4.12381,28732.766501291,0
+CPAC.US,D,20160301,000000,4.13677,4.31187,4.13024,4.22749,20569.875662246,0
+CPAC.US,D,20160302,000000,4.29882,4.33126,4.17758,4.32474,9644.6791001115,0
+CPAC.US,D,20160303,000000,4.29128,4.38963,4.29128,4.38963,8197.7052475285,0
+CPAC.US,D,20160304,000000,4.37024,4.64249,4.22749,4.34432,53983.004203997,0
+CPAC.US,D,20160307,000000,4.43495,4.60361,4.25019,4.37658,60981.788259385,0
+CPAC.US,D,20160308,000000,4.37658,4.61014,4.24054,4.5583,32915.935270601,0
+CPAC.US,D,20160309,000000,4.60361,5.12873,4.60361,4.72025,37392.850611487,0
+CPAC.US,D,20160310,000000,4.76566,4.94728,4.59056,4.76566,52789.522763182,0
+CPAC.US,D,20160311,000000,4.84995,5.02505,4.70086,5.02505,74650.795390102,0
+CPAC.US,D,20160314,000000,5.11568,5.18075,4.7333,4.73974,53093.060887145,0
+CPAC.US,D,20160315,000000,4.85647,4.8823,4.72025,4.84995,6288.352532278,0
+CPAC.US,D,20160316,000000,4.80454,4.80454,4.70086,4.7333,13021.676722982,0
+CPAC.US,D,20160317,000000,4.88892,4.88892,4.70086,4.77219,24847.696104619,0
+CPAC.US,D,20160318,000000,4.78524,5.00556,4.7527,5.00556,31338.407386205,0
+CPAC.US,D,20160321,000000,5.03148,5.17423,4.78524,4.96686,58231.449989212,0
+CPAC.US,D,20160322,000000,4.44791,5.12238,4.44791,4.88892,59824.209177319,0
+CPAC.US,D,20160323,000000,5.01209,5.01209,4.83037,4.95372,68079.575788898,0
+CPAC.US,D,20160324,000000,4.99922,4.99922,4.93414,4.97311,8125.9005300319,0
+CPAC.US,D,20160328,000000,4.99922,4.99922,4.8823,4.8823,3119.1534100417,0
+CPAC.US,D,20160329,000000,4.95896,4.96015,4.89544,4.90179,1035.7286523752,0
+CPAC.US,D,20160330,000000,4.91484,5.08985,4.76566,5.08985,116601.06966209,0
+CPAC.US,D,20160331,000000,5.02505,5.12238,5.01209,5.07689,10008.054488655,0
+CPAC.US,D,20160401,000000,5.10933,5.11568,4.93414,5.03148,10227.820442205,0
+CPAC.US,D,20160404,000000,5.07054,5.07054,4.79811,4.89544,27060.586943832,0
+CPAC.US,D,20160405,000000,4.7333,4.85647,4.70086,4.73974,4582.4465166012,0
+CPAC.US,D,20160406,000000,4.8175,5.02505,4.70738,4.75922,27620.881330359,0
+CPAC.US,D,20160407,000000,4.8175,4.8175,4.59709,4.79158,47986.222342766,0
+CPAC.US,D,20160408,000000,4.8175,4.8175,4.44156,4.63606,81569.071125872,0
+CPAC.US,D,20160411,000000,4.6879,5.44005,4.6879,5.20015,187238.41652424,0
+CPAC.US,D,20160412,000000,5.07689,5.54051,5.05602,5.47249,94419.939657234,0
+CPAC.US,D,20160413,000000,5.49832,5.5497,5.32984,5.51128,74192.768328494,0
+CPAC.US,D,20160414,000000,5.50485,5.50485,5.25208,5.36219,26684.156152108,0
+CPAC.US,D,20160415,000000,5.34923,5.52443,5.28434,5.41403,325891.15010964,0
+CPAC.US,D,20160418,000000,5.53077,5.70578,5.44648,5.60853,25768.102028893,0
+CPAC.US,D,20160419,000000,5.60853,6.15966,5.5566,5.70578,134566.39238969,0
+CPAC.US,D,20160420,000000,5.72526,5.80964,5.71892,5.71892,5865.1398791541,0
+CPAC.US,D,20160421,000000,5.76423,5.82646,5.68638,5.71892,9570.6984820847,0
+CPAC.US,D,20160422,000000,5.78363,5.78363,5.49262,5.56974,17659.608703103,0
+CPAC.US,D,20160425,000000,5.60209,5.8226,5.2325,5.29739,94689.751322978,0
+CPAC.US,D,20160426,000000,5.32331,5.66046,5.32331,5.56974,22851.30736816,0
+CPAC.US,D,20160427,000000,5.60853,5.75127,5.40438,5.65393,53592.430058826,0
+CPAC.US,D,20160428,000000,5.68638,5.80311,5.5179,5.77076,62310.175533072,0
+CPAC.US,D,20160429,000000,5.79015,5.80311,5.56974,5.78363,24477.793014485,0
+CPAC.US,D,20160502,000000,5.80311,5.83547,5.59575,5.80311,23546.507587559,0
+CPAC.US,D,20160503,000000,5.64097,5.77076,5.64097,5.77076,1025.9370999893,0
+CPAC.US,D,20160504,000000,5.78363,6.13383,5.54382,6.13383,101222.8926649,0
+CPAC.US,D,20160505,000000,6.1273,6.1273,5.91985,6.00413,143092.65861728,0
+CPAC.US,D,20160506,000000,5.94577,6.13383,5.67351,5.91332,125691.98207727,0
+CPAC.US,D,20160509,000000,5.95882,5.95882,5.77076,5.79668,31604.955201155,0
+CPAC.US,D,20160510,000000,5.63454,5.97858,5.63454,5.90698,21601.25251356,0
+CPAC.US,D,20160511,000000,5.86792,5.94577,5.71892,5.90036,18512.561710942,0
+CPAC.US,D,20160512,000000,5.86148,5.99761,5.70578,5.93281,67572.590965361,0
+CPAC.US,D,20160513,000000,5.90698,5.93281,5.87444,5.92628,7742.9420367167,0
+CPAC.US,D,20160516,000000,5.95882,5.97821,5.66708,5.97821,10738.069116537,0
+CPAC.US,D,20160517,000000,5.92628,5.92628,5.80311,5.90036,3137.6485645484,0
+CPAC.US,D,20160518,000000,5.85505,5.85505,5.70578,5.75771,19614.655329488,0
+CPAC.US,D,20160519,000000,5.77076,5.79668,5.73179,5.79668,15057.231668984,0
+CPAC.US,D,20160520,000000,5.75771,5.90036,5.70578,5.8874,8594.80709429,0
+CPAC.US,D,20160523,000000,5.84199,5.86792,5.71892,5.86792,3032.1173888337,0
+CPAC.US,D,20160524,000000,5.86792,5.90036,5.80311,5.90036,7098.8754797775,0
+CPAC.US,D,20160525,000000,5.83556,5.90036,5.83556,5.89393,8155.2751871896,0
+CPAC.US,D,20160526,000000,5.90036,5.90036,5.77076,5.8874,11587.75827358,0
+CPAC.US,D,20160527,000000,5.83556,5.90036,5.77719,5.82903,12916.145547267,0
+CPAC.US,D,20160531,000000,5.66708,5.88097,5.66708,5.84852,22854.571218956,0
+CPAC.US,D,20160601,000000,5.88097,5.88097,5.67351,5.83556,14465.38672477,0
+CPAC.US,D,20160602,000000,5.83556,5.83556,5.68316,5.77076,11040.519290235,0
+CPAC.US,D,20160603,000000,5.76414,5.90036,5.75771,5.89393,14131.385993384,0
+CPAC.US,D,20160606,000000,6.00413,6.00413,5.67995,5.86792,61739.001643895,0
+CPAC.US,D,20160607,000000,5.66046,5.90036,5.66046,5.89393,12699.643444512,0
+CPAC.US,D,20160608,000000,5.79668,5.90036,5.79668,5.89393,12263.375388207,0
+CPAC.US,D,20160609,000000,5.89393,5.90036,5.73822,5.89393,40056.152860452,0
+CPAC.US,D,20160610,000000,5.84199,5.90036,5.83813,5.90036,3922.0607056855,0
+CPAC.US,D,20160613,000000,5.89393,5.90036,5.72526,5.72526,2121.503016945,0
+CPAC.US,D,20160614,000000,5.73822,5.83556,5.66708,5.83556,9301.974766605,0
+CPAC.US,D,20160615,000000,5.77076,5.90036,5.66046,5.72526,28460.778935016,0
+CPAC.US,D,20160616,000000,5.66046,5.71892,5.66046,5.71892,795.2916437881,0
+CPAC.US,D,20160617,000000,5.73179,5.73179,5.64097,5.64097,8531.7059789142,0
+CPAC.US,D,20160620,000000,5.66708,5.8874,5.66708,5.8874,39781.989393647,0
+CPAC.US,D,20160621,000000,5.82903,5.85302,5.60209,5.68638,6082.7299321741,0
+CPAC.US,D,20160622,000000,5.67351,5.67351,5.62801,5.64097,1102.0936185463,0
+CPAC.US,D,20160623,000000,5.86792,5.86792,5.67995,5.77076,1086.8623148349,0
+CPAC.US,D,20160624,000000,5.69943,5.73179,5.58913,5.73179,4615.0850245542,0
+CPAC.US,D,20160627,000000,5.72526,5.80311,5.51873,5.5566,4708.6487473528,0
+CPAC.US,D,20160628,000000,5.71883,5.82903,5.66046,5.82903,2942.9054670955,0
+CPAC.US,D,20160629,000000,5.83556,5.83556,5.64759,5.77719,3784.9789722829,0
+CPAC.US,D,20160630,000000,5.66892,5.79668,5.66892,5.79015,53825.251415557,0
+CPAC.US,D,20160701,000000,5.60209,5.69291,5.60209,5.64097,2116.0632656195,0
+CPAC.US,D,20160705,000000,5.64529,5.69888,5.58261,5.67351,2700.2925579782,0
+CPAC.US,D,20160706,000000,5.72425,5.79015,5.58261,5.67995,11779.237520238,0
+CPAC.US,D,20160707,000000,5.73822,5.73822,5.66046,5.66046,342.7043335065,0
+CPAC.US,D,20160708,000000,5.66708,5.66708,5.66708,5.66708,1697.202413556,0
+CPAC.US,D,20160711,000000,5.8965,5.8965,5.51799,5.67351,3171.3750227665,0
+CPAC.US,D,20160712,000000,5.67995,5.84852,5.64097,5.80311,295378.49697465,0
+CPAC.US,D,20160713,000000,5.86148,5.90036,5.78363,5.89393,64432.766500282,0
+CPAC.US,D,20160714,000000,5.89393,6.0909,5.89393,6.0909,163770.24135577,0
+CPAC.US,D,20160715,000000,5.95882,6.1273,5.95882,6.12087,29122.252696197,0
+CPAC.US,D,20160718,000000,6.10487,6.10487,5.98465,6.05598,6179.557505768,0
+CPAC.US,D,20160719,000000,6.05598,6.0625,5.99761,5.99761,1078.1587127141,0
+CPAC.US,D,20160720,000000,5.97821,6.05598,5.91332,5.91332,226023.84347506,0
+CPAC.US,D,20160721,000000,6.01066,6.01066,5.87876,5.99761,25553.775826669,0
+CPAC.US,D,20160722,000000,5.80964,6.08199,5.71947,5.98465,420276.2753584,0
+CPAC.US,D,20160725,000000,5.96525,5.98456,5.90036,5.93924,9490.1901624673,0
+CPAC.US,D,20160726,000000,5.96525,5.96525,5.91985,5.94641,5423.4320715235,0
+CPAC.US,D,20160727,000000,5.89393,5.99761,5.83556,5.94577,7429.6123603679,0
+CPAC.US,D,20160728,000000,5.90698,5.93281,5.89393,5.93281,9282.3916618332,0
+CPAC.US,D,20160729,000000,5.96525,6.02996,5.8226,5.8226,35444.331686693,0
+CPAC.US,D,20160801,000000,5.74475,5.92628,5.74475,5.8874,33797.174985331,0
+CPAC.US,D,20160802,000000,5.85505,5.85505,5.74475,5.84199,19599.424025776,0
+CPAC.US,D,20160803,000000,5.79668,5.93281,5.79668,5.91332,101029.23751772,0
+CPAC.US,D,20160804,000000,5.88078,6.15975,5.88078,6.15322,49815.066738399,0
+CPAC.US,D,20160805,000000,6.12087,6.15975,5.80964,5.98465,70264.179921218,0
+CPAC.US,D,20160808,000000,6.01709,6.01709,5.96525,5.97169,9385.7469370177,0
+CPAC.US,D,20160809,000000,5.99761,6.00413,5.99761,6.00413,1277.2536112274,0
+CPAC.US,D,20160810,000000,6.03006,6.09486,5.96525,6.00413,18340.665569056,0
+CPAC.US,D,20160811,000000,5.97821,6.0819,5.96525,5.97169,187942.32034576,0
+CPAC.US,D,20160812,000000,5.95229,6.15975,5.91985,5.93281,105946.77271597,0
+CPAC.US,D,20160815,000000,5.86792,6.05267,5.83556,5.95882,38503.647832154,0
+CPAC.US,D,20160816,000000,6.02353,6.04577,5.90698,5.95882,2159.5812762235,0
+CPAC.US,D,20160817,000000,5.99117,5.99117,5.83556,5.83556,13578.707258713,0
+CPAC.US,D,20160818,000000,5.91332,5.97821,5.91332,5.95882,1204.3609434657,0
+CPAC.US,D,20160819,000000,5.90698,5.95229,5.90698,5.94577,1913.7045163109,0
+CPAC.US,D,20160822,000000,5.90698,6.05598,5.90698,6.05598,1062.9274090027,0
+CPAC.US,D,20160823,000000,5.90707,6.2376,5.90707,6.09486,102180.28889819,0
+CPAC.US,D,20160824,000000,6.15322,6.19219,6.09486,6.18567,4144.0025597659,0
+CPAC.US,D,20160825,000000,6.15975,6.19219,6.15975,6.19219,121377.17132588,0
+CPAC.US,D,20160826,000000,6.23604,6.52318,6.18052,6.31536,105642.14664174,0
+CPAC.US,D,20160829,000000,6.28944,6.32832,6.21812,6.29578,3578.2684219139,0
+CPAC.US,D,20160830,000000,6.37364,6.47741,6.28319,6.3218,16138.654232493,0
+CPAC.US,D,20160831,000000,6.3218,6.32832,6.15975,6.21812,56381.934538542,0
+CPAC.US,D,20160901,000000,6.31536,6.36316,5.95229,6.03658,25017.416345974,0
+CPAC.US,D,20160902,000000,6.15322,6.26986,6.1148,6.19863,11923.934905496,0
+CPAC.US,D,20160906,000000,6.21812,6.67889,6.14026,6.67889,200013.12853704,0
+CPAC.US,D,20160907,000000,6.73643,6.73643,6.39992,6.50094,65913.466811083,0
+CPAC.US,D,20160908,000000,6.44708,6.53458,6.35011,6.53458,32976.860485446,0
+CPAC.US,D,20160909,000000,6.47392,6.54138,6.26518,6.52116,17768.403729613,0
+CPAC.US,D,20160912,000000,6.33935,6.44708,6.31224,6.39992,42525.799962229,0
+CPAC.US,D,20160913,000000,6.39992,6.39992,6.21131,6.2786,6786.6337536938,0
+CPAC.US,D,20160914,000000,6.31224,6.3729,6.31224,6.3729,2409.8098371965,0
+CPAC.US,D,20160915,000000,6.39312,6.39312,6.27896,6.27896,2181.3402815255,0
+CPAC.US,D,20160916,000000,6.2786,6.42676,6.26518,6.42015,6511.3823366235,0
+CPAC.US,D,20160919,000000,6.35268,6.43366,6.33182,6.43366,7571.0458948309,0
+CPAC.US,D,20160920,000000,6.30562,6.67613,6.30562,6.49423,11786.853172093,0
+CPAC.US,D,20160921,000000,6.57502,6.66262,6.3797,6.44708,38134.832692285,0
+CPAC.US,D,20160922,000000,6.5548,6.66299,6.34615,6.548,81936.798315476,0
+CPAC.US,D,20160923,000000,6.47392,6.52778,6.44708,6.45379,2397.8423842804,0
+CPAC.US,D,20160926,000000,6.42015,6.43366,6.29891,6.42676,50316.61181061,0
+CPAC.US,D,20160927,000000,6.48081,6.54138,6.31904,6.31904,92439.870174752,0
+CPAC.US,D,20160928,000000,6.35268,6.60196,6.31904,6.36619,118832.45565581,0
+CPAC.US,D,20160929,000000,6.3729,6.51436,6.33246,6.41334,104138.59937537,0
+CPAC.US,D,20160930,000000,6.48081,6.548,6.32336,6.35268,149141.66209123,0
+CPAC.US,D,20161003,000000,6.52438,6.52438,6.52438,6.52438,472.1704150534,0
+CPAC.US,D,20161004,000000,6.47392,6.47392,6.06305,6.34606,180435.46351657,0
+CPAC.US,D,20161005,000000,6.3729,6.3729,6.29891,6.29891,41716.364964994,0
+CPAC.US,D,20161006,000000,6.39992,6.39992,6.29211,6.29211,20204.324373172,0
+CPAC.US,D,20161007,000000,6.34606,6.34606,6.22464,6.33246,23475.790820328,0
+CPAC.US,D,20161010,000000,6.39983,6.39983,6.31904,6.36619,4550.8959589133,0
+CPAC.US,D,20161011,000000,6.39322,6.58183,6.21802,6.21802,8271.6858655553,0
+CPAC.US,D,20161012,000000,6.33935,6.45379,6.08327,6.45379,79422.54525283,0
+CPAC.US,D,20161013,000000,6.44037,6.48752,6.33935,6.46013,20149.926859917,0
+CPAC.US,D,20161014,000000,6.39992,6.49166,6.33935,6.33935,6397.147558788,0
+CPAC.US,D,20161017,000000,6.42015,6.4673,6.39992,6.44708,13646.160175149,0
+CPAC.US,D,20161018,000000,6.45379,6.52116,6.35268,6.4673,22111.501187892,0
+CPAC.US,D,20161019,000000,6.47006,6.47392,6.4605,6.4605,22133.260193194,0
+CPAC.US,D,20161020,000000,6.52778,6.52778,6.35957,6.4673,323172.36239716,0
+CPAC.US,D,20161021,000000,6.52116,6.65931,6.47392,6.49423,19219.729383257,0
+CPAC.US,D,20161024,000000,6.50765,6.6356,6.29891,6.29891,11653.035289486,0
+CPAC.US,D,20161025,000000,6.39992,6.50765,6.3729,6.50094,13088.041689153,0
+CPAC.US,D,20161026,000000,6.52116,6.53458,6.36619,6.4673,1953594.2127808,0
+CPAC.US,D,20161027,000000,6.44037,6.44037,6.31224,6.35599,56487.465714257,0
+CPAC.US,D,20161028,000000,6.33935,6.4673,6.33016,6.42676,184862.33314526,0
+CPAC.US,D,20161031,000000,6.45379,6.45379,6.41334,6.44037,2275.9919545892,0
+CPAC.US,D,20161101,000000,6.39992,6.39992,6.39992,6.39992,224.1177546106,0
+CPAC.US,D,20161102,000000,6.38641,6.43366,6.26518,6.2786,43721.457303574,0
+CPAC.US,D,20161103,000000,6.29211,6.3729,6.29211,6.30562,4978.4604130976,0
+CPAC.US,D,20161104,000000,6.31904,6.36619,6.29891,6.36619,16472.654963879,0
+CPAC.US,D,20161107,000000,6.36619,6.38641,6.27189,6.27189,37286.231485507,0
+CPAC.US,D,20161108,000000,6.33246,6.39992,6.33246,6.39992,1433.9184494018,0
+CPAC.US,D,20161109,000000,6.23144,6.38641,6.17758,6.36619,41289.888461075,0
+CPAC.US,D,20161110,000000,6.39322,6.39322,6.39322,6.39322,1002.0021941571,0
+CPAC.US,D,20161111,000000,6.31224,6.44708,6.23144,6.44708,15986.341195379,0
+CPAC.US,D,20161114,000000,6.27198,6.33935,6.26518,6.26518,28694.688242012,0
+CPAC.US,D,20161115,000000,6.30562,6.32575,6.22813,6.29891,20592.722617813,0
+CPAC.US,D,20161116,000000,6.20405,6.24495,6.14385,6.20451,37015.331869497,0
+CPAC.US,D,20161117,000000,6.16407,6.29211,6.1035,6.11692,3914.4450538298,0
+CPAC.US,D,20161118,000000,6.14385,6.14385,6.07592,6.09669,12335.180105704,0
+CPAC.US,D,20161121,000000,6.2137,6.24495,6.16407,6.17758,38355.6865961,0
+CPAC.US,D,20161122,000000,6.03612,6.11655,5.96875,6.0227,18873.761198955,0
+CPAC.US,D,20161123,000000,6.02941,6.09669,6.02941,6.04283,70082.492226947,0
+CPAC.US,D,20161125,000000,6.05634,6.18429,6.02941,6.11021,142913.14682354,0
+CPAC.US,D,20161128,000000,6.13034,6.15745,6.0159,6.15056,88886.624608935,0
+CPAC.US,D,20161129,000000,6.08989,6.16407,5.73969,6.08327,33364.170779822,0
+CPAC.US,D,20161130,000000,6.06985,6.15056,6.00239,6.07316,107200.09142136,0
+CPAC.US,D,20161201,000000,6.08989,6.25166,6.08989,6.12703,107994.29511489,0
+CPAC.US,D,20161202,000000,6.17758,6.17758,6.13714,6.16407,7909.398427277,0
+CPAC.US,D,20161205,000000,6.15745,6.20561,6.1148,6.13714,37992.311207557,0
+CPAC.US,D,20161206,000000,6.19569,6.19569,6.08989,6.16407,9805.6957393463,0
+CPAC.US,D,20161207,000000,6.13034,6.17758,6.00239,6.17032,87466.84951298,0
+CPAC.US,D,20161208,000000,6.11021,6.18787,6.02941,6.08327,21886.295483017,0
+CPAC.US,D,20161209,000000,6.13034,6.20451,6.06985,6.06985,22503.163283328,0
+CPAC.US,D,20161212,000000,6.07656,6.19789,6.0159,6.05634,24562.653135163,0
+CPAC.US,D,20161213,000000,6.00239,6.19091,6.00239,6.09669,71414.143351429,0
+CPAC.US,D,20161214,000000,6.00239,6.20139,6.00239,6.14311,18718.184311045,0
+CPAC.US,D,20161215,000000,6.18429,6.18429,6.02941,6.13034,10104.882062249,0
+CPAC.US,D,20161216,000000,6.18429,6.19789,6.09669,6.11021,12639.806179932,0
+CPAC.US,D,20161219,000000,6.13034,6.17694,6.04283,6.17078,35202.806727841,0
+CPAC.US,D,20161220,000000,6.23815,6.23815,6.00919,6.17078,36612.79027141,0
+CPAC.US,D,20161221,000000,6.11692,6.19091,6.09669,6.15745,54814.198206533,0
+CPAC.US,D,20161222,000000,6.19091,6.19091,6.03612,6.17326,14564.390198894,0
+CPAC.US,D,20161223,000000,6.20451,6.20451,6.06985,6.19091,1813.6130919217,0
+CPAC.US,D,20161227,000000,6.12372,6.17758,6.0625,6.17758,24083.955018519,0
+CPAC.US,D,20161228,000000,6.18429,6.20451,6.13714,6.17758,14406.637410454,0
+CPAC.US,D,20161229,000000,6.20451,6.20451,6.12841,6.19725,46359.736696441,0
+CPAC.US,D,20161230,000000,6.25847,6.39322,6.16407,6.20451,53694.697383745,0
+CPAC.US,D,20170103,000000,6.43366,6.43366,6.09339,6.20984,49276.531357174,0
+CPAC.US,D,20170104,000000,6.31904,6.41334,6.29891,6.41334,27058.411043302,0
+CPAC.US,D,20170105,000000,6.4673,6.4673,6.27189,6.41279,22388.928505493,0
+CPAC.US,D,20170106,000000,6.36619,6.39992,6.3195,6.35268,9977.5918812321,0
+CPAC.US,D,20170109,000000,6.38641,6.44037,6.27189,6.41334,19013.018832888,0
+CPAC.US,D,20170110,000000,6.4673,6.48081,6.35268,6.41987,13567.827756062,0
+CPAC.US,D,20170111,000000,6.4605,6.4605,6.38053,6.44708,7253.3644174217,0
+CPAC.US,D,20170112,000000,6.44708,6.44708,6.33935,6.33935,11959.837264244,0
+CPAC.US,D,20170113,000000,6.39992,6.40663,6.32575,6.32575,5646.461875869,0
+CPAC.US,D,20170117,000000,6.30332,6.40663,6.30332,6.36619,66975.306269821,0
+CPAC.US,D,20170118,000000,6.39322,6.42015,6.34661,6.38035,31133.872736367,0
+CPAC.US,D,20170119,000000,6.43366,6.43366,6.2786,6.35957,18433.141341589,0
+CPAC.US,D,20170120,000000,6.42015,6.43366,6.29946,6.36546,8901.6090690482,0
+CPAC.US,D,20170123,000000,6.33227,6.37437,6.31472,6.3729,17309.288717741,0
+CPAC.US,D,20170124,000000,6.44037,6.44037,6.3525,6.3525,10388.83708144,0
+CPAC.US,D,20170125,000000,6.45379,6.50094,6.3797,6.45728,81132.803069567,0
+CPAC.US,D,20170126,000000,6.52116,6.59525,6.42676,6.44708,13468.824281938,0
+CPAC.US,D,20170127,000000,6.50765,6.50765,6.34606,6.3729,69696.269882836,0
+CPAC.US,D,20170130,000000,6.51436,6.51436,6.28457,6.33246,6117.5443406573,0
+CPAC.US,D,20170131,000000,6.43366,6.43366,6.29891,6.39992,117406.15285827,0
+CPAC.US,D,20170201,000000,6.48752,6.79746,6.43366,6.66915,98203.830679251,0
+CPAC.US,D,20170202,000000,6.70977,6.76391,6.52116,6.66262,52171.567012605,0
+CPAC.US,D,20170203,000000,6.73643,6.74691,6.68937,6.69635,12727.930151405,0
+CPAC.US,D,20170206,000000,6.62227,6.76391,6.62227,6.68303,15633.845309487,0
+CPAC.US,D,20170207,000000,6.56151,6.7027,6.5548,6.58183,19497.156700857,0
+CPAC.US,D,20170208,000000,6.54138,6.66262,6.53458,6.66262,5398.4092154262,0
+CPAC.US,D,20170209,000000,6.73018,6.73018,6.61547,6.61547,1374.0811848213,0
+CPAC.US,D,20170210,000000,6.7027,6.7027,6.48412,6.52787,16617.352349137,0
+CPAC.US,D,20170213,000000,6.548,6.5548,6.39992,6.40663,35330.096908857,0
+CPAC.US,D,20170214,000000,6.38035,6.42676,6.33246,6.3729,37957.496799074,0
+CPAC.US,D,20170215,000000,6.32575,6.40461,6.25847,6.2786,283846.22416459,0
+CPAC.US,D,20170216,000000,6.33246,6.40663,6.09136,6.25166,93304.790635506,0
+CPAC.US,D,20170217,000000,6.2786,6.2786,6.19789,6.19789,7145.6573411768,0
+CPAC.US,D,20170221,000000,6.26518,6.26518,6.13594,6.19091,180858.67616969,0
+CPAC.US,D,20170222,000000,6.21131,6.30562,6.11168,6.11168,118408.15505242,0
+CPAC.US,D,20170223,000000,6.17078,6.24495,6.13034,6.16407,20829.895775605,0
+CPAC.US,D,20170224,000000,6.18429,6.22878,6.12372,6.16407,8635.0612540987,0
+CPAC.US,D,20170227,000000,6.12372,6.24836,6.12372,6.20451,8995.1727918468,0
+CPAC.US,D,20170228,000000,6.23144,6.2854,6.22464,6.22464,4165.7615650679,0
+CPAC.US,D,20170301,000000,6.33246,6.75049,6.23144,6.69635,55002.413602396,0
+CPAC.US,D,20170302,000000,6.52787,6.87826,6.52787,6.73643,728266.29180608,0
+CPAC.US,D,20170303,000000,7.0062,7.07918,6.93644,7.07918,2398.9303345455,0
+CPAC.US,D,20170306,000000,7.13433,7.13433,6.7027,6.7027,3444.4505393066,0
+CPAC.US,D,20170307,000000,6.4673,6.79746,6.4673,6.75693,1821.2287437774,0
+CPAC.US,D,20170308,000000,6.75049,6.77016,6.51436,6.58183,5533.3150482986,0
+CPAC.US,D,20170309,000000,6.6424,6.68303,6.47392,6.64911,14912.534283726,0
+CPAC.US,D,20170310,000000,6.68303,6.7231,6.62227,6.63569,2183.5161820557,0
+CPAC.US,D,20170313,000000,6.57502,6.6424,6.53458,6.63569,5174.2914608156,0
+CPAC.US,D,20170314,000000,6.48752,6.56151,6.48081,6.5548,4825.0594257185,0
+CPAC.US,D,20170315,000000,6.68937,6.8038,6.68937,6.8038,9554.3792281082,0
+CPAC.US,D,20170316,000000,6.81998,7.20143,6.81998,7.08056,8611.1263482665,0
+CPAC.US,D,20170317,000000,7.14104,7.31118,7.08056,7.19481,9791.5523859,0
+CPAC.US,D,20170320,000000,7.24859,7.31274,7.14104,7.31274,17636.761747536,0
+CPAC.US,D,20170321,000000,7.37672,7.45126,7.37672,7.45126,15311.812031017,0
+CPAC.US,D,20170322,000000,7.63178,7.67912,7.30897,7.51174,47247.504112763,0
+CPAC.US,D,20170323,000000,7.63178,7.63178,7.47764,7.51799,42786.908025853,0
+CPAC.US,D,20170324,000000,7.57231,7.67912,7.52498,7.67912,60602.093616865,0
+CPAC.US,D,20170327,000000,7.8885,8.07068,7.55209,7.57847,62725.77253434,0
+CPAC.US,D,20170328,000000,7.57847,7.61266,7.48463,7.48463,16688.069116369,0
+CPAC.US,D,20170329,000000,7.48463,7.61882,7.48463,7.60568,26563.393672682,0
+CPAC.US,D,20170330,000000,7.53895,7.66625,7.34951,7.48463,32556.911683117,0
+CPAC.US,D,20170331,000000,7.65265,7.65265,7.53113,7.55834,5436.4874747047,0
+CPAC.US,D,20170403,000000,7.72085,7.72085,7.51799,7.54511,4908.8315961312,0
+CPAC.US,D,20170404,000000,7.66625,7.66625,7.49161,7.53895,2867.8368988036,0
+CPAC.US,D,20170405,000000,7.67912,7.83556,7.51634,7.68712,31711.574327135,0
+CPAC.US,D,20170406,000000,7.67912,7.67912,7.59162,7.59162,2098.6560613779,0
+CPAC.US,D,20170407,000000,7.54511,7.61266,7.41716,7.4986,18945.565916451,0
+CPAC.US,D,20170410,000000,7.54511,7.57847,7.32965,7.57847,3690.3272992192,0
+CPAC.US,D,20170411,000000,7.63178,7.63178,7.43802,7.53113,6263.3296761807,0
+CPAC.US,D,20170412,000000,7.50475,7.50475,7.3223,7.3837,8898.3452182529,0
+CPAC.US,D,20170413,000000,7.42414,7.62618,7.32809,7.59943,5251.5359296377,0
+CPAC.US,D,20170417,000000,7.49078,7.82113,7.30897,7.66625,64528.506123611,0
+CPAC.US,D,20170418,000000,7.73445,7.73445,7.49078,7.65265,18207.935636714,0
+CPAC.US,D,20170419,000000,7.74732,7.74732,7.53895,7.53895,2718.7877124849,0
+CPAC.US,D,20170420,000000,7.63178,7.63178,7.34289,7.43802,3466.2095446086,0
+CPAC.US,D,20170421,000000,7.3701,7.53113,7.3701,7.53113,4676.0102393998,0
+CPAC.US,D,20170424,000000,7.4986,7.4986,7.26927,7.27579,19847.476686219,0
+CPAC.US,D,20170425,000000,7.3837,7.51174,7.08727,7.3837,20934.339001054,0
+CPAC.US,D,20170426,000000,7.30309,7.30309,7.08056,7.18149,11425.65368408,0
+CPAC.US,D,20170427,000000,7.15943,7.26182,7.15943,7.18149,4070.0219417391,0
+CPAC.US,D,20170501,000000,7.14766,7.14766,6.93855,6.93855,4237.5662825645,0
+CPAC.US,D,20170502,000000,6.75049,7.03938,6.75049,6.94627,22066.895227023,0
+CPAC.US,D,20170503,000000,7.09389,7.09389,6.95262,7.07321,16038.562808104,0
+CPAC.US,D,20170504,000000,7.02027,7.22129,6.84103,7.22129,34041.963794979,0
+CPAC.US,D,20170505,000000,7.33921,7.33921,7.14104,7.17423,6834.5035653582,0
+CPAC.US,D,20170508,000000,7.1211,7.1211,6.90491,7.11374,17669.400255489,0
+CPAC.US,D,20170509,000000,7.05997,7.30971,6.91962,7.30309,59271.530442648,0
+CPAC.US,D,20170510,000000,7.41008,7.50089,7.18746,7.50089,6084.9058327043,0
+CPAC.US,D,20170511,000000,7.41008,7.53895,7.37672,7.3837,33342.41177452,0
+CPAC.US,D,20170512,000000,7.41716,7.47764,7.17423,7.18149,28664.22563459,0
+CPAC.US,D,20170515,000000,7.31633,7.49078,7.31633,7.31633,24672.536111938,0
+CPAC.US,D,20170516,000000,7.40392,7.53895,7.20805,7.41716,22156.107148761,0
+CPAC.US,D,20170517,000000,7.14766,7.54511,7.14766,7.54511,14466.474675035,0
+CPAC.US,D,20170518,000000,7.36651,7.43802,7.36651,7.43802,1102.0936185463,0
+CPAC.US,D,20170519,000000,7.45742,7.56533,7.45742,7.56533,3770.8356188366,0
+CPAC.US,D,20170522,000000,7.51174,7.57231,7.51174,7.57231,1993.1248856632,0
+CPAC.US,D,20170523,000000,7.74732,7.74732,7.57231,7.62618,7789.723898116,0
+CPAC.US,D,20170524,000000,7.65265,7.84843,7.65265,7.78023,23158.109342919,0
+CPAC.US,D,20170525,000000,7.91498,8.02417,7.8147,8.02417,42631.331137943,0
+CPAC.US,D,20170526,000000,7.88216,8.05064,7.83556,8.01691,36834.732125491,0
+CPAC.US,D,20170530,000000,7.8147,7.84843,7.67912,7.74732,4804.3883706816,0
+CPAC.US,D,20170531,000000,7.68712,7.70559,7.62618,7.64704,3433.5710366556,0
+CPAC.US,D,20170601,000000,7.37672,7.75376,7.20805,7.73445,5944.5602485064,0
+CPAC.US,D,20170602,000000,7.62618,8.08355,7.62618,7.99605,16199.579447339,0
+CPAC.US,D,20170605,000000,8.033,8.033,7.68712,7.76736,3206.1894312497,0
+CPAC.US,D,20170606,000000,7.92867,7.92867,7.76736,7.91498,982.4190893853,0
+CPAC.US,D,20170607,000000,7.79383,7.94954,7.61882,7.8147,14580.70945287,0
+CPAC.US,D,20170609,000000,7.67912,7.68712,7.14104,7.65982,23544.331687029,0
+CPAC.US,D,20170612,000000,7.39694,7.98244,7.39694,7.90937,11136.258913564,0
+CPAC.US,D,20170614,000000,7.89494,7.9624,7.75376,7.79227,49750.877672758,0
+CPAC.US,D,20170615,000000,7.55834,7.60568,7.55834,7.60568,2638.2793928675,0
+CPAC.US,D,20170616,000000,7.70642,7.70642,7.70642,7.70642,23751.042237398,0
+CPAC.US,D,20170619,000000,7.55365,7.79383,7.55365,7.68712,12098.006947912,0
+CPAC.US,D,20170620,000000,7.65265,7.75376,7.65265,7.73445,12035.993782801,0
+CPAC.US,D,20170621,000000,7.65265,7.66625,7.64704,7.66625,1451.3256536434,0
+CPAC.US,D,20170622,000000,7.67912,7.79383,7.61266,7.78822,4190.7844211652,0
+CPAC.US,D,20170626,000000,7.72646,7.77462,7.72646,7.77462,297.0104223723,0
+CPAC.US,D,20170627,000000,7.55834,7.77462,7.55834,7.77462,297.0104223723,0
+CPAC.US,D,20170628,000000,7.50475,7.70642,7.27579,7.54511,11066.630096597,0
+CPAC.US,D,20170629,000000,7.73445,7.73445,7.69272,7.69998,1702.6421648815,0
+CPAC.US,D,20170630,000000,7.57231,7.69998,7.57231,7.69998,582.0533918285,0
+CPAC.US,D,20170703,000000,7.61266,7.61266,7.61266,7.61266,354.6717864226,0
+CPAC.US,D,20170705,000000,7.59943,7.61266,7.48463,7.48463,3134.3847137531,0
+CPAC.US,D,20170706,000000,7.51174,7.79383,7.51174,7.67912,11592.11007464,0
+CPAC.US,D,20170710,000000,7.53895,7.59162,7.53895,7.54511,2774.273176005,0
+CPAC.US,D,20170711,000000,7.77462,7.77462,7.77462,7.77462,490.6655695601,0
+CPAC.US,D,20170712,000000,7.77462,7.77462,7.61882,7.61882,326.38507953,0
+CPAC.US,D,20170713,000000,7.77462,7.77462,7.77462,7.77462,3977.5461692056,0
+CPAC.US,D,20170717,000000,7.57847,7.57847,7.57847,7.57847,430.8283049796,0
+CPAC.US,D,20170718,000000,7.8147,8.07629,7.56533,7.78023,26192.402632282,0
+CPAC.US,D,20170719,000000,7.73528,7.86847,7.73528,7.76736,2086.6886084618,0
+CPAC.US,D,20170720,000000,7.80826,7.80826,7.80826,7.80826,453.6752605467,0
+CPAC.US,D,20170721,000000,8.00974,8.00974,8.00974,8.00974,866.0084110196,0
+CPAC.US,D,20170724,000000,7.78822,7.96957,7.61965,7.87573,2173.7246296698,0
+CPAC.US,D,20170725,000000,8.03695,8.03695,7.82113,8.01691,11769.445967852,0
+CPAC.US,D,20170726,000000,7.87012,7.87012,7.87012,7.87012,755.0374839794,0
+CPAC.US,D,20170727,000000,7.91498,7.97601,7.61266,7.61266,8568.6962879276,0
+CPAC.US,D,20170728,000000,7.59162,7.66625,7.59162,7.66625,825.7542512109,0
+CPAC.US,D,20170731,000000,7.75376,7.83795,7.75376,7.75376,3264.9387455651,0
+CPAC.US,D,20170801,000000,7.74732,8.00974,7.74732,8.00974,18025.159992177,0
+CPAC.US,D,20170802,000000,7.88216,8.61308,7.80026,8.2865,25808.356188702,0
+CPAC.US,D,20170803,000000,8.01691,8.01691,7.95919,7.95919,4176.6410677189,0
+CPAC.US,D,20170804,000000,7.98244,8.01691,7.94954,8.01691,924.757725335,0
+CPAC.US,D,20170807,000000,7.87573,8.04338,7.77462,7.78023,21302.066190658,0
+CPAC.US,D,20170808,000000,7.82113,7.82113,7.67912,7.72646,8665.5238615215,0
+CPAC.US,D,20170809,000000,7.63178,7.78023,7.53895,7.72646,9479.3106598163,0
+CPAC.US,D,20170810,000000,7.99605,7.99605,7.9624,7.9624,1313.1559699757,0
+CPAC.US,D,20170811,000000,7.9624,7.9624,7.7385,7.90937,10527.006765108,0
+CPAC.US,D,20170814,000000,7.82113,7.84843,7.67425,7.67425,7690.7204239919,0
+CPAC.US,D,20170815,000000,7.61266,7.8147,7.61266,7.76092,3133.296763488,0
+CPAC.US,D,20170816,000000,7.64704,7.74732,7.64704,7.69033,89579.648927804,0
+CPAC.US,D,20170818,000000,7.90937,7.94954,7.9022,7.94954,7599.3326017235,0
+CPAC.US,D,20170821,000000,7.94954,7.9624,7.92867,7.9624,7862.6165658777,0
+CPAC.US,D,20170822,000000,8.00974,8.08355,8.00974,8.07068,15142.091789662,0
+CPAC.US,D,20170823,000000,8.08355,8.42051,7.94954,8.38044,28429.228377328,0
+CPAC.US,D,20170824,000000,8.2183,8.2183,8.2183,8.2183,149.0491863187,0
+CPAC.US,D,20170825,000000,8.09798,8.09798,7.73445,8.02417,21122.554396916,0
+CPAC.US,D,20170828,000000,8.01691,8.01691,7.97601,8.01691,3696.8550008098,0
+CPAC.US,D,20170829,000000,8.10441,8.11885,8.10441,8.11885,1107.5333698718,0
+CPAC.US,D,20170830,000000,8.05064,8.23999,8.05064,8.19826,3949.259462313,0
+CPAC.US,D,20170831,000000,8.18539,8.2183,8.18539,8.2183,3510.8155054777,0
+CPAC.US,D,20170901,000000,8.2183,8.40369,8.2183,8.40369,9884.0281584335,0
+CPAC.US,D,20170905,000000,8.12041,8.43338,8.12041,8.2183,14451.243371323,0
+CPAC.US,D,20170906,000000,8.31941,8.56896,8.31941,8.52162,18846.562442327,0
+CPAC.US,D,20170907,000000,8.26564,8.57622,8.23999,8.30663,23562.826841536,0
+CPAC.US,D,20170908,000000,8.47594,8.75132,8.4286,8.75132,9071.3293104038,0
+CPAC.US,D,20170911,000000,8.75867,8.75867,8.44138,8.71097,12920.497348328,0
+CPAC.US,D,20170912,000000,8.7038,9.01971,8.7038,8.85886,31897.613822467,0
+CPAC.US,D,20170913,000000,8.77154,8.85886,8.66446,8.82577,30193.88370732,0
+CPAC.US,D,20170914,000000,8.78257,8.82577,8.78257,8.82577,591.8449442144,0
+CPAC.US,D,20170915,000000,8.82577,8.83864,8.69736,8.69736,1474.1726092105,0
+CPAC.US,D,20170918,000000,8.71097,8.71097,8.56335,8.56335,3330.2157614711,0
+CPAC.US,D,20170919,000000,8.6901,8.6901,8.6276,8.64277,808.3470469693,0
+CPAC.US,D,20170920,000000,8.69736,8.7038,8.40691,8.7038,1073.8069116537,0
+CPAC.US,D,20170921,000000,8.6901,8.7038,8.48872,8.50802,9946.0413235442,0
+CPAC.US,D,20170922,000000,8.54892,8.62595,8.53532,8.58183,6168.678003117,0
+CPAC.US,D,20170925,000000,8.6901,8.6901,8.55535,8.55535,1606.9025415527,0
+CPAC.US,D,20170926,000000,8.61629,8.61629,8.48872,8.55535,3667.4803436521,0
+CPAC.US,D,20170929,000000,8.7311,8.7311,8.32749,8.57622,16213.722800785,0
+CPAC.US,D,20171002,000000,8.46629,8.56335,8.46629,8.56335,1693.9385627607,0
+CPAC.US,D,20171003,000000,8.6901,8.72384,8.59543,8.59543,8229.2558052164,0
+CPAC.US,D,20171004,000000,8.71667,8.72384,8.6901,8.71667,16147.357834614,0
+CPAC.US,D,20171005,000000,8.69736,8.7311,8.60425,8.72384,15664.30791691,0
+CPAC.US,D,20171009,000000,8.78533,8.78533,8.78533,8.78533,305.7140244931,0
+CPAC.US,D,20171010,000000,8.6765,8.95262,8.66446,8.75867,32980.124336241,0
+CPAC.US,D,20171011,000000,8.76511,8.77154,8.56896,8.63642,13682.062533898,0
+CPAC.US,D,20171013,000000,8.65242,8.68532,8.61629,8.61629,20087.913694806,0
+CPAC.US,D,20171016,000000,8.81106,8.99949,8.3331,8.55535,39512.177727902,0
+CPAC.US,D,20171017,000000,8.75132,8.76511,8.7038,8.74397,8431.614554525,0
+CPAC.US,D,20171018,000000,8.66685,8.6901,8.55535,8.6901,7649.3783139181,0
+CPAC.US,D,20171020,000000,8.66446,8.6901,8.65646,8.65646,4163.5856645377,0
+CPAC.US,D,20171023,000000,8.71667,8.79084,8.56335,8.75867,6204.5803618653,0
+CPAC.US,D,20171024,000000,8.59543,8.77797,8.59543,8.77154,2418.5134393173,0
+CPAC.US,D,20171026,000000,8.64277,8.75867,8.38044,8.62273,19086.999450914,0
+CPAC.US,D,20171027,000000,8.53532,8.79084,8.53532,8.72384,6178.4695555029,0
+CPAC.US,D,20171030,000000,8.76511,8.79084,8.69736,8.69736,5327.6924481947,0
+CPAC.US,D,20171031,000000,8.55535,8.77246,8.55535,8.58183,19564.609617293,0
+CPAC.US,D,20171101,000000,8.74397,8.74397,8.49515,8.49515,799.6434448485,0
+CPAC.US,D,20171102,000000,8.79084,8.89195,8.79084,8.88552,5073.1120861613,0
+CPAC.US,D,20171103,000000,8.77154,8.82945,8.44699,8.71023,27750.347411906,0
+CPAC.US,D,20171106,000000,8.63642,8.76511,8.44138,8.71667,39510.001827372,0
+CPAC.US,D,20171107,000000,8.71097,8.71667,8.3331,8.67733,23240.793563066,0
+CPAC.US,D,20171108,000000,8.74397,8.92596,8.50563,8.66446,21894.999085137,0
+CPAC.US,D,20171109,000000,8.66446,8.68376,8.49515,8.55535,36349.506307256,0
+CPAC.US,D,20171110,000000,8.75316,8.75316,8.35957,8.51519,25034.823550216,0
+CPAC.US,D,20171113,000000,8.48072,8.48872,8.35957,8.38761,22123.468640808,0
+CPAC.US,D,20171114,000000,8.59148,8.69497,8.38044,8.4639,31848.656060537,0
+CPAC.US,D,20171115,000000,8.31058,8.42217,7.73445,8.41573,43833.516180879,0
+CPAC.US,D,20171116,000000,8.23677,8.56335,8.23677,8.54166,17868.495154002,0
+CPAC.US,D,20171117,000000,8.43016,8.43016,8.43016,8.43016,162.1045894999,0
+CPAC.US,D,20171121,000000,8.59148,8.84324,8.4639,8.84324,20025.900529696,0
+CPAC.US,D,20171122,000000,8.86254,8.86254,8.86254,8.86254,147.9612360536,0
+CPAC.US,D,20171124,000000,8.98479,9.03074,8.91309,8.98387,2247.7052476966,0
+CPAC.US,D,20171127,000000,8.87816,9.01236,8.76603,8.76603,6450.4571217779,0
+CPAC.US,D,20171128,000000,8.76603,8.86713,8.56979,8.78073,24796.562442159,0
+CPAC.US,D,20171129,000000,8.84324,8.84324,8.70297,8.78717,23443.152312375,0
+CPAC.US,D,20171130,000000,8.89195,8.94894,8.76603,8.78073,60755.494604244,0
+CPAC.US,D,20171201,000000,8.80831,8.87173,8.78073,8.82209,5758.5207531743,0
+CPAC.US,D,20171204,000000,8.73753,8.82209,8.73753,8.82209,25152.322178847,0
+CPAC.US,D,20171205,000000,8.82209,8.82209,8.78073,8.82118,79049.378311901,0
+CPAC.US,D,20171206,000000,8.88552,9.10244,8.82209,8.83588,5076.3759369566,0
+CPAC.US,D,20171207,000000,8.82209,8.83588,8.47189,8.66768,17188.526238315,0
+CPAC.US,D,20171208,000000,8.74489,8.74489,8.74489,8.74489,489.577619295,0
+CPAC.US,D,20171211,000000,8.60508,8.74489,8.44377,8.44377,84341.168401347,0
+CPAC.US,D,20171212,000000,8.42217,8.80187,8.42217,8.79452,18817.18778517,0
+CPAC.US,D,20171213,000000,8.91309,8.9425,8.60508,8.65407,38153.327846792,0
+CPAC.US,D,20171214,000000,8.4502,8.45746,8.02252,8.374,56825.818246703,0
+CPAC.US,D,20171215,000000,8.21186,8.22556,8.17657,8.21186,60704.360941785,0
+CPAC.US,D,20171218,000000,8.25442,8.29615,8.10598,8.10598,11277.692448027,0
+CPAC.US,D,20171219,000000,8.07151,8.44377,7.83317,8.17657,19169.683671062,0
+CPAC.US,D,20171220,000000,8.18383,8.27529,8.14771,8.1557,3853.5198389842,0
+CPAC.US,D,20171221,000000,8.16297,8.26086,8.10598,8.26086,14209.718412471,0
+CPAC.US,D,20171222,000000,8.53449,8.56335,8.26885,8.43016,6661.5194732073,0
+CPAC.US,D,20171226,000000,8.54166,8.65407,8.4502,8.4775,11310.33095598,0
+CPAC.US,D,20171227,000000,8.52723,8.59708,8.4855,8.59708,4554.1598097086,0
+CPAC.US,D,20171228,000000,8.49193,8.52079,8.38761,8.52079,3814.3536294406,0
+CPAC.US,D,20171229,000000,8.45746,8.76603,8.45746,8.70297,4241.9180836249,0
+CPAC.US,D,20180102,000000,8.66768,8.77338,8.66768,8.73753,4551.9839091784,0
+CPAC.US,D,20180103,000000,8.71023,8.73753,8.68937,8.73753,1789.6781860895,0
+CPAC.US,D,20180104,000000,8.89195,8.89195,8.63321,8.70297,18379.831778599,0
+CPAC.US,D,20180105,000000,8.78073,8.86805,8.73753,8.73753,7672.2252694852,0
+CPAC.US,D,20180108,000000,8.79452,8.83588,8.72062,8.72384,3821.9692812963,0
+CPAC.US,D,20180109,000000,8.82945,8.84324,8.82209,8.82209,3049.5245930753,0
+CPAC.US,D,20180110,000000,8.91309,8.91309,8.80831,8.80831,2643.719144193,0
+CPAC.US,D,20180111,000000,9.08865,9.08865,8.87816,8.95905,7972.4995426528,0
+CPAC.US,D,20180112,000000,8.87816,8.95537,8.87816,8.93515,4842.4666299601,0
+CPAC.US,D,20180116,000000,8.98387,9.08222,8.98387,9.08222,96792.759185417,0
+CPAC.US,D,20180117,000000,9.1245,9.1245,9.1245,9.1245,1425.214847281,0
+CPAC.US,D,20180118,000000,9.1245,9.1245,9.06108,9.06108,14811.354909071,0
+CPAC.US,D,20180119,000000,9.20171,9.20171,9.07486,9.18792,19658.173340092,0
+CPAC.US,D,20180122,000000,9.3598,9.3598,9.3598,9.3598,326.38507953,0
+CPAC.US,D,20180123,000000,9.39749,9.40484,9.18792,9.2302,10132.080818876,0
+CPAC.US,D,20180124,000000,9.2302,9.25042,8.99306,9.03902,5959.7915522178,0
+CPAC.US,D,20180125,000000,9.46734,9.46734,9.46734,9.46734,1427.3907478112,0
+CPAC.US,D,20180126,000000,9.15115,9.18241,9.02523,9.05464,6830.1517642978,0
+CPAC.US,D,20180129,000000,9.18792,9.18792,8.89195,8.89195,661.4737611808,0
+CPAC.US,D,20180130,000000,8.71023,9.07946,8.71023,8.97559,744.1579813284,0
+CPAC.US,D,20180131,000000,8.78073,9.04085,8.78073,9.04085,10896.909855242,0
+CPAC.US,D,20180201,000000,9.2302,9.2302,9.10703,9.10703,6448.2812212477,0
+CPAC.US,D,20180202,000000,8.95629,9.06108,8.95537,8.95537,976.9793380598,0
+CPAC.US,D,20180205,000000,8.95537,9.01512,8.94894,9.01512,1902.8250136599,0
+CPAC.US,D,20180206,000000,9.01879,9.07303,8.67494,8.80187,15968.933991138,0
+CPAC.US,D,20180207,000000,8.95537,8.95537,8.52723,8.52723,17909.837264076,0
+CPAC.US,D,20180208,000000,8.76603,8.76603,8.76603,8.76603,2132.382519596,0
+CPAC.US,D,20180209,000000,8.50002,8.97008,8.49193,8.71023,4294.1396963497,0
+CPAC.US,D,20180212,000000,8.61878,8.94894,8.42217,8.45746,18066.502102251,0
+CPAC.US,D,20180213,000000,8.64525,8.68937,8.49193,8.49193,1842.9877490794,0
+CPAC.US,D,20180214,000000,8.59148,8.63321,8.56335,8.56335,594.0208447446,0
+CPAC.US,D,20180215,000000,8.56335,8.64038,8.49193,8.49193,2126.9427682705,0
+CPAC.US,D,20180216,000000,8.76786,8.76786,8.50958,8.50958,602.7244468654,0
+CPAC.US,D,20180221,000000,8.40774,8.4775,8.40774,8.47189,2409.8098371965,0
+CPAC.US,D,20180222,000000,8.31619,8.31619,8.31619,8.31619,436.2680563051,0
+CPAC.US,D,20180226,000000,8.42217,8.58339,8.42217,8.58339,1283.781312818,0
+CPAC.US,D,20180227,000000,8.59148,8.59708,8.40774,8.43016,1377.3450356166,0
+CPAC.US,D,20180228,000000,8.31058,8.4639,8.26812,8.4639,10028.725543692,0
+CPAC.US,D,20180302,000000,8.59708,8.59708,8.31619,8.31619,7646.1144631228,0
+CPAC.US,D,20180305,000000,8.43016,8.43016,8.07151,8.11324,25233.918448729,0
+CPAC.US,D,20180306,000000,8.31058,8.35957,8.28255,8.31619,3937.2920093969,0
+CPAC.US,D,20180307,000000,8.42217,8.45664,8.07794,8.17657,1490.491863187,0
+CPAC.US,D,20180308,000000,8.4286,8.4286,8.39404,8.39404,410.1572499427,0
+CPAC.US,D,20180309,000000,8.14853,8.39404,8.14853,8.36601,6001.1336622916,0
+CPAC.US,D,20180312,000000,8.21186,8.38761,8.19109,8.38761,3271.4664471557,0
+CPAC.US,D,20180313,000000,8.04899,8.29937,8.04899,8.06425,7737.5022853912,0
+CPAC.US,D,20180314,000000,8.1421,8.21186,8.1421,8.19743,1728.7529712439,0
+CPAC.US,D,20180315,000000,8.18944,8.18944,8.0875,8.1421,2398.9303345455,0
+CPAC.US,D,20180316,000000,8.1421,8.1421,8.1421,8.1421,441.7078076306,0
+CPAC.US,D,20180319,000000,8.07794,8.07794,8.07794,8.07794,664.7376119761,0
+CPAC.US,D,20180321,000000,8.32428,8.32428,8.32428,8.32428,2420.6893398475,0
+CPAC.US,D,20180322,000000,8.28328,8.35231,8.28328,8.35231,11662.826841872,0
+CPAC.US,D,20180323,000000,8.38761,8.81566,8.38761,8.60508,8521.9144265283,0
+CPAC.US,D,20180326,000000,8.51923,8.51923,8.51923,8.51923,600.5485463352,0
+CPAC.US,D,20180327,000000,8.84324,8.84324,8.56979,8.56979,8123.7246295017,0
+CPAC.US,D,20180328,000000,8.61151,8.72384,8.61151,8.72384,891.0312671169,0
+CPAC.US,D,20180329,000000,8.61878,8.61878,8.41573,8.42217,713.6953739056,0
+CPAC.US,D,20180402,000000,8.35957,8.80831,7.98722,8.28255,16542.283780846,0
+CPAC.US,D,20180403,000000,8.42934,8.57705,8.42934,8.53449,9878.588407108,0
+CPAC.US,D,20180404,000000,8.56335,8.66768,8.52723,8.66768,5869.4916802145,0
+CPAC.US,D,20180405,000000,8.53853,8.53853,8.36601,8.49837,2636.1034923373,0
+CPAC.US,D,20180406,000000,8.56335,8.573,8.50002,8.56335,19038.041688985,0
+CPAC.US,D,20180409,000000,8.4502,8.6083,8.40774,8.40774,5318.9888460739,0
+CPAC.US,D,20180410,000000,8.40204,8.66124,8.38761,8.66124,5072.0241358962,0
+CPAC.US,D,20180411,000000,8.56335,8.56335,8.49276,8.56335,8581.7516911088,0
+CPAC.US,D,20180412,000000,8.48476,8.63321,8.42217,8.59708,33753.656974727,0
+CPAC.US,D,20180413,000000,8.35231,8.4502,8.33705,8.4502,2298.8389101563,0
+CPAC.US,D,20180416,000000,8.45746,8.58026,8.36114,8.50636,6442.8414699222,0
+CPAC.US,D,20180418,000000,8.50002,8.56335,8.49193,8.49193,5428.871822849,0
+CPAC.US,D,20180419,000000,8.43016,8.74948,8.35231,8.56335,105200.43883411,0
+CPAC.US,D,20180420,000000,8.61878,8.61878,8.45746,8.45746,43877.034191483,0
+CPAC.US,D,20180423,000000,8.59148,8.93515,8.45507,8.93515,5137.3011518022,0
+CPAC.US,D,20180424,000000,8.6958,8.85702,8.60186,8.61151,2987.5114279646,0
+CPAC.US,D,20180425,000000,8.59065,8.60747,8.56335,8.59626,64456.701406115,0
+CPAC.US,D,20180426,000000,8.75959,8.75959,8.51362,8.51362,38047.796671077,0
+CPAC.US,D,20180427,000000,8.51362,8.71262,8.48633,8.56335,2957.0488205418,0
+CPAC.US,D,20180430,000000,8.67494,9.90303,8.67494,8.98387,31228.52440943,0
+CPAC.US,D,20180501,000000,8.71023,9.21549,8.71023,9.16035,2533.8361674179,0
+CPAC.US,D,20180502,000000,8.87816,9.85431,8.67494,8.84324,20903.876393631,0
+CPAC.US,D,20180503,000000,8.94159,8.94159,8.94159,8.94159,1711.3457670023,0
+CPAC.US,D,20180508,000000,8.7311,9.1245,8.7311,9.1245,4113.5399523431,0
+CPAC.US,D,20180510,000000,9.01236,9.01236,8.29937,8.59708,25871.457304078,0
+CPAC.US,D,20180511,000000,8.59708,8.59708,8.59708,8.59708,452.5873102816,0
+CPAC.US,D,20180514,000000,8.60747,8.75959,8.47189,8.47189,745.2459315935,0
+CPAC.US,D,20180515,000000,8.35231,8.55535,8.31619,8.42217,16884.988114352,0
+CPAC.US,D,20180516,000000,8.4855,8.4855,8.28255,8.45746,52565.405008572,0
+CPAC.US,D,20180517,000000,8.38761,8.39404,8.38761,8.38761,35970.899615001,0
+CPAC.US,D,20180518,000000,8.38761,8.38761,8.38761,8.38761,1988.7730846028,0
+CPAC.US,D,20180522,000000,8.38761,8.50636,8.38761,8.50002,37645.25507299,0
+CPAC.US,D,20180523,000000,8.40774,8.47189,8.39082,8.47189,1240.263302214,0
+CPAC.US,D,20180524,000000,8.52723,8.52723,8.52723,8.52723,536.3594806943,0
+CPAC.US,D,20180525,000000,8.59065,8.59065,8.59065,8.59065,493.9294203554,0
+CPAC.US,D,20180529,000000,8.42217,8.56979,8.38761,8.38761,90929.795206793,0
+CPAC.US,D,20180530,000000,8.63321,8.63321,7.82517,8.16297,190934.18357478,0
+CPAC.US,D,20180531,000000,8.17023,8.38761,8.17023,8.33788,73271.274453955,0
+CPAC.US,D,20180601,000000,8.38044,8.38044,8.38044,8.38044,345.9681843018,0
+CPAC.US,D,20180606,000000,8.52723,8.58909,8.42217,8.42217,51210.906928522,0
+CPAC.US,D,20180607,000000,8.66124,8.66768,8.66124,8.66768,1065.1033095329,0
+CPAC.US,D,20180608,000000,8.63321,8.63321,8.63321,8.63321,300.2742731676,0
+CPAC.US,D,20180611,000000,8.63321,8.63321,8.42217,8.52723,1316.419820771,0
+CPAC.US,D,20180613,000000,8.44377,8.44377,8.44377,8.44377,332.9127811206,0
+CPAC.US,D,20180618,000000,8.62512,8.62512,8.62512,8.62512,793.1157432579,0
+CPAC.US,D,20180620,000000,8.32428,8.32428,8.28255,8.28255,370.9910403991,0
+CPAC.US,D,20180622,000000,8.44377,8.44377,8.43255,8.43255,861.6566099592,0
+CPAC.US,D,20180625,000000,8.4639,8.4639,8.33071,8.33071,534.1835801641,0
+CPAC.US,D,20180627,000000,8.23999,8.47511,8.23999,8.39809,5882.5470833957,0
+CPAC.US,D,20180628,000000,8.45664,8.45664,8.45664,8.45664,839.8976046572,0
+CPAC.US,D,20180629,000000,8.32023,8.32023,8.12923,8.12923,3720.789906642,0
+CPAC.US,D,20180702,000000,8.26812,8.26812,8.2183,8.2183,575.5256902379,0
+CPAC.US,D,20180705,000000,8.12684,8.12684,8.07712,8.07712,568.9979886473,0
+CPAC.US,D,20180706,000000,8.17657,8.17657,8.17657,8.17657,12551.682208459,0
+CPAC.US,D,20180709,000000,8.03621,8.10763,8.03621,8.03621,5345.0996524363,0
+CPAC.US,D,20180710,000000,8.12601,8.12601,8.03621,8.05064,9192.0917898299,0
+CPAC.US,D,20180711,000000,7.93106,8.23273,7.93106,8.23273,7486.1857741531,0
+CPAC.US,D,20180712,000000,8.16297,8.16297,7.95275,7.95275,679.9689156875,0
+CPAC.US,D,20180713,000000,7.79705,8.10598,7.74815,8.10598,2718.7877124849,0
+CPAC.US,D,20180716,000000,7.83317,8.1421,7.83317,8.12124,2467.4712012468,0
+CPAC.US,D,20180717,000000,7.93106,7.93106,7.9238,7.9238,821.4024501505,0
+CPAC.US,D,20180718,000000,7.89577,8.23999,7.69594,8.17023,108874.44687935,0
+CPAC.US,D,20180719,000000,7.98079,8.31058,7.96636,8.2183,11665.002742402,0
+CPAC.US,D,20180720,000000,8.1421,8.43099,8.06425,8.40452,12989.038215029,0
+CPAC.US,D,20180723,000000,8.30259,8.32428,7.96718,8.03621,9233.4338999037,0
+CPAC.US,D,20180724,000000,8.17023,8.17023,7.98722,8.08511,2965.7524226626,0
+CPAC.US,D,20180725,000000,8.08511,8.08511,8.08511,8.08511,332.9127811206,0
+CPAC.US,D,20180726,000000,7.81874,7.93106,7.81148,7.93106,84156.21685628,0
+CPAC.US,D,20180727,000000,8.12684,8.12684,7.93106,7.93106,1873.4503565022,0
+CPAC.US,D,20180731,000000,8.07151,8.07151,8.04338,8.04338,394.9259462313,0
+CPAC.US,D,20180801,000000,8.06186,8.06186,7.82352,7.92702,1264.1982080462,0
+CPAC.US,D,20180803,000000,7.88216,8.01774,7.64704,7.68555,10375.781678259,0
+CPAC.US,D,20180806,000000,7.8396,8.32262,7.83317,7.95836,7270.7716216633,0
+CPAC.US,D,20180809,000000,7.9102,7.91341,7.9102,7.91341,2810.1755347533,0
+CPAC.US,D,20180813,000000,7.91663,7.9977,7.8885,7.8885,686.4966172781,0
+CPAC.US,D,20180814,000000,8.00092,8.01048,8.00092,8.00165,8019.2814040521,0
+CPAC.US,D,20180815,000000,7.95275,7.95275,7.95275,7.95275,2957.0488205418,0
+CPAC.US,D,20180817,000000,7.72728,7.72728,7.72728,7.72728,2396.7544340153,0
+CPAC.US,D,20180822,000000,7.72728,7.72728,7.54511,7.58003,1232.6476503583,0
+CPAC.US,D,20180823,000000,7.53812,7.58003,7.25741,7.29941,6189.3490581539,0
+CPAC.US,D,20180824,000000,7.36945,7.36945,7.36945,7.36945,1142.347778355,0
+CPAC.US,D,20180827,000000,7.49621,7.49621,7.41164,7.41164,378.6066922548,0
+CPAC.US,D,20180828,000000,7.24344,7.58775,7.24344,7.58775,4727.1439018595,0
+CPAC.US,D,20180829,000000,7.37672,7.83317,7.31339,7.65743,3073.4594989075,0
+CPAC.US,D,20180830,000000,8.00809,8.00809,7.66386,7.66386,1482.8762113313,0
+CPAC.US,D,20180831,000000,7.59401,7.91663,7.59401,7.59401,1988.7730846028,0
+CPAC.US,D,20180904,000000,7.59401,7.59401,7.36284,7.36284,1956.1345766498,0
+CPAC.US,D,20180905,000000,7.29941,7.29941,7.29941,7.29941,253.4924117683,0
+CPAC.US,D,20180906,000000,7.15869,7.30603,6.45719,6.8993,7048.8297675829,0
+CPAC.US,D,20180907,000000,6.94839,7.08213,6.70555,6.73799,161866.32839184,0
+CPAC.US,D,20180910,000000,6.84314,7.0187,6.75123,6.82908,9234.5218501688,0
+CPAC.US,D,20180911,000000,6.87826,7.0187,6.87826,7.0187,4505.2020477791,0
+CPAC.US,D,20180913,000000,7.15869,7.36945,7.0187,7.0187,4859.8738342017,0
+CPAC.US,D,20180914,000000,6.93451,6.96916,6.93451,6.96916,1956.1345766498,0
+CPAC.US,D,20180917,000000,7.0187,7.0187,7.0187,7.0187,1421.9509964857,0
+CPAC.US,D,20180918,000000,7.0187,7.08874,7.00464,7.08874,14958.22819486,0
+CPAC.US,D,20180919,000000,7.05336,7.08874,7.05336,7.08874,639.7147558788,0
+CPAC.US,D,20180920,000000,7.12404,7.37286,6.62558,7.05336,18055.6225996,0
+CPAC.US,D,20180921,000000,7.07477,7.07477,7.07477,7.07477,1785.3263850291,0
+CPAC.US,D,20180924,000000,7.08874,7.20731,7.03938,7.12404,9748.034375296,0
+CPAC.US,D,20180925,000000,7.30603,7.43959,7.30603,7.43959,1990.948985133,0
+CPAC.US,D,20180926,000000,7.25006,7.41863,7.23599,7.41863,2038.8187967974,0
+CPAC.US,D,20180928,000000,7.33471,7.33471,7.33471,7.33471,327.4730297951,0
+CPAC.US,D,20181002,000000,7.48849,7.56064,7.36945,7.56064,2002.9164380491,0
+CPAC.US,D,20181003,000000,7.76975,7.76975,7.76975,7.76975,402.541598087,0
+CPAC.US,D,20181004,000000,7.88216,8.06425,7.88216,8.06425,3835.0246844775,0
+CPAC.US,D,20181005,000000,7.82756,8.1421,7.56606,7.77701,10879.502651,0
+CPAC.US,D,20181008,000000,7.92306,7.92306,7.92306,7.92306,1453.5015541736,0
+CPAC.US,D,20181009,000000,7.9238,8.08833,7.9102,8.08833,4793.5088680306,0
+CPAC.US,D,20181011,000000,8.03621,8.03621,7.93106,7.93106,2193.3077344416,0
+CPAC.US,D,20181012,000000,7.96636,7.96636,7.9238,7.9238,534.1835801641,0
+CPAC.US,D,20181015,000000,7.8396,7.8396,7.8396,7.8396,510.2486743319,0
+CPAC.US,D,20181016,000000,7.87168,7.87168,7.76092,7.76092,2885.2441030452,0
+CPAC.US,D,20181017,000000,7.8885,7.8885,7.58003,7.58003,4044.9990856418,0
+CPAC.US,D,20181018,000000,7.36945,7.36945,7.19408,7.19408,8351.1062349076,0
+CPAC.US,D,20181019,000000,7.30015,7.30015,7.02762,7.02762,8624.1817514477,0
+CPAC.US,D,20181022,000000,7.19408,7.20143,7.05336,7.05336,1989.8610348679,0
+CPAC.US,D,20181023,000000,7.01144,7.03277,7.01144,7.03277,3004.9186322062,0
+CPAC.US,D,20181025,000000,7.06815,7.10786,7.06815,7.10786,1986.5971840726,0
+CPAC.US,D,20181026,000000,7.27138,7.27138,7.0836,7.15869,1968.1020295659,0
+CPAC.US,D,20181029,000000,7.72085,7.72085,6.80803,6.91328,6060.9709268721,0
+CPAC.US,D,20181030,000000,6.7027,7.3053,6.7027,7.14472,18038.215395358,0
+CPAC.US,D,20181031,000000,7.18011,7.22947,7.18011,7.22947,1283.781312818,0
+CPAC.US,D,20181102,000000,7.33471,7.33471,7.26403,7.26403,2749.2503199077,0
+CPAC.US,D,20181105,000000,7.37672,7.69916,7.2655,7.57305,18903.135856112,0
+CPAC.US,D,20181106,000000,7.58932,7.69916,7.58932,7.67746,5716.0906928354,0
+CPAC.US,D,20181107,000000,7.58775,7.69916,7.5645,7.5645,6718.0928869925,0
+CPAC.US,D,20181108,000000,7.44813,7.44813,7.21982,7.35245,3863.3113913701,0
+CPAC.US,D,20181109,000000,7.21982,7.25603,6.68202,7.05041,6956.3539950494,0
+CPAC.US,D,20181112,000000,7.05041,7.52102,7.05041,7.3303,4420.3419271013,0
+CPAC.US,D,20181114,000000,7.09858,7.09858,7.09858,7.09858,463.4668129326,0
+CPAC.US,D,20181115,000000,7.04986,7.04986,7.04986,7.04986,846.4253062478,0
+CPAC.US,D,20181119,000000,7.13884,7.13884,6.90307,6.90307,6614.737611808,0
+CPAC.US,D,20181120,000000,7.31559,7.31559,7.31559,7.31559,270.8996160099,0
+CPAC.US,D,20181121,000000,6.78524,6.78524,6.78524,6.78524,922.5818248048,0
+CPAC.US,D,20181123,000000,7.05041,7.23461,6.99885,6.99885,2699.2046077131,0
+CPAC.US,D,20181127,000000,6.91043,6.91043,6.91043,6.91043,567.9100383822,0
+CPAC.US,D,20181128,000000,7.01659,7.01659,7.01659,7.01659,564.6461875869,0
+CPAC.US,D,20181130,000000,6.8368,6.92513,6.79259,6.92513,3028.8535380384,0
+CPAC.US,D,20181203,000000,6.99885,6.99885,6.9914,6.99885,1448.0618028481,0
+CPAC.US,D,20181204,000000,7.09463,7.30089,7.09463,7.30089,1800.5576887405,0
+CPAC.US,D,20181206,000000,7.21807,7.45356,7.01356,7.45356,1165298.0891973,0
+CPAC.US,D,20181207,000000,7.1757,7.1757,6.96934,7.07257,269396.06874353,0
+CPAC.US,D,20181210,000000,6.85886,6.93258,6.81915,6.93258,4034.1195829908,0
+CPAC.US,D,20181211,000000,6.92513,6.92513,6.7061,6.87053,5113.36624597,0
+CPAC.US,D,20181212,000000,6.60104,7.45586,6.60104,7.21246,20925.635398933,0
+CPAC.US,D,20181213,000000,6.92513,7.29353,6.79985,7.21246,18319.994514019,0
+CPAC.US,D,20181214,000000,6.91778,7.28618,6.822,6.99885,17071.027609684,0
+CPAC.US,D,20181217,000000,6.85151,7.28618,6.84415,7.21182,13821.32016783,0
+CPAC.US,D,20181218,000000,7.04306,7.04306,6.85886,7.00326,14457.771072914,0
+CPAC.US,D,20181219,000000,6.68937,7.23461,6.68937,7.1757,11540.976412181,0
+CPAC.US,D,20181220,000000,7.02826,7.19785,6.8368,7.11595,2726.4033643406,0
+CPAC.US,D,20181221,000000,7.30089,7.35245,6.9914,7.35245,2233.5618942503,0
+CPAC.US,D,20181224,000000,7.09683,7.09683,7.09683,7.09683,299.1863229025,0
+CPAC.US,D,20181226,000000,7.1609,7.21246,7.09463,7.10336,4024.3280306049,0
+CPAC.US,D,20181227,000000,7.03378,7.19785,7.03378,7.09839,6748.5554944153,0
+CPAC.US,D,20181228,000000,7.09463,7.11669,6.98286,6.98286,5873.8434812749,0
+CPAC.US,D,20181231,000000,6.96135,7.06521,6.92513,6.99811,2215.0667397436,0
+CPAC.US,D,20190104,000000,7.1757,7.1757,7.1757,7.1757,228.469555671,0
+CPAC.US,D,20190107,000000,7.18305,7.18305,7.07257,7.07257,13809.352714914,0
+CPAC.US,D,20190108,000000,7.1461,7.1461,7.12183,7.12183,935.637227986,0
+CPAC.US,D,20190109,000000,7.13148,7.13148,6.92283,7.13148,282.867068926,0
+CPAC.US,D,20190110,000000,7.1461,7.18305,7.1074,7.17193,10043.956847403,0
+CPAC.US,D,20190111,000000,7.13884,7.26237,7.13884,7.21982,7291.4426767002,0
+CPAC.US,D,20190114,000000,7.36348,7.36725,7.13884,7.3451,3948.1715120479,0
+CPAC.US,D,20190115,000000,7.50007,7.50705,6.97679,6.97679,4735.8475039803,0
+CPAC.US,D,20190116,000000,6.93993,7.29353,6.93984,7.1461,10705.430608584,0
+CPAC.US,D,20190118,000000,7.13884,7.22717,6.8994,7.22717,3232.3002376121,0
+CPAC.US,D,20190122,000000,7.21982,7.24932,7.21982,7.24932,741.9820807982,0
+CPAC.US,D,20190123,000000,7.08727,7.1609,6.95473,7.02826,3590.23587483,0
+CPAC.US,D,20190124,000000,7.07257,7.57378,7.07257,7.47764,4130.9471565847,0
+CPAC.US,D,20190125,000000,7.36725,7.36725,7.21982,7.30355,1945.2550739988,0
+CPAC.US,D,20190128,000000,7.18994,7.18994,7.18994,7.18994,493.9294203554,0
+CPAC.US,D,20190131,000000,7.3451,7.36725,7.3451,7.36651,2020.3236422907,0
+CPAC.US,D,20190201,000000,7.36725,7.36725,7.21982,7.29353,3279.0820990114,0
+CPAC.US,D,20190205,000000,7.29353,7.29353,7.29353,7.29353,4630.3163282656,0
+CPAC.US,D,20190206,000000,7.56606,7.56606,7.56606,7.56606,1086.8623148349,0
+CPAC.US,D,20190211,000000,7.36385,7.36385,7.30833,7.30833,6413.4668127645,0
+CPAC.US,D,20190212,000000,7.44115,7.51487,7.44115,7.51487,2557.7710732501,0
+CPAC.US,D,20190215,000000,7.73528,7.73528,7.36725,7.36725,10790.290729262,0
+CPAC.US,D,20190219,000000,7.24932,7.24932,7.21982,7.21982,1475.2605594756,0
+CPAC.US,D,20190221,000000,7.10933,7.10933,7.10933,7.10933,4679.2740901951,0
+CPAC.US,D,20190222,000000,7.18296,7.36725,7.18296,7.36725,695.2002193989,0
+CPAC.US,D,20190225,000000,7.07257,7.07257,7.07257,7.07257,314.4176266139,0
+CPAC.US,D,20190226,000000,7.04122,7.66147,7.04122,7.3303,11768.358017587,0
+CPAC.US,D,20190227,000000,7.38912,7.39694,7.27883,7.27883,3391.1409763167,0
+CPAC.US,D,20190301,000000,7.27138,7.61735,7.16834,7.19665,625.5714024325,0
+CPAC.US,D,20190307,000000,7.12404,7.13148,6.99885,6.99885,1121.6767233181,0
+CPAC.US,D,20190311,000000,7.11669,7.28618,7.10189,7.10189,984.5949899155,0
+CPAC.US,D,20190312,000000,7.8613,7.8613,7.8613,7.8613,704.9917717848,0
+CPAC.US,D,20190313,000000,7.28618,7.28618,7.16825,7.16825,2020.3236422907,0
+CPAC.US,D,20190314,000000,7.54437,7.54437,7.24932,7.24932,1110.7972206671,0
+CPAC.US,D,20190315,000000,7.38912,7.38912,7.1461,7.1461,914.9661729491,0
+CPAC.US,D,20190318,000000,7.38214,7.38214,7.21246,7.21246,2059.4898518343,0
+CPAC.US,D,20190319,000000,7.47764,7.47764,7.28618,7.28618,925.8456756001,0
+CPAC.US,D,20190320,000000,7.51487,7.54437,7.42644,7.42644,1033.552751845,0
+CPAC.US,D,20190321,000000,7.51487,7.63978,7.51487,7.63978,421.0367525937,0
+CPAC.US,D,20190322,000000,7.63978,7.73528,7.63978,7.73528,951.9564819625,0
+CPAC.US,D,20190325,000000,7.83878,7.83878,7.36725,7.36725,4204.9277746115,0
+CPAC.US,D,20190326,000000,7.3814,7.3814,7.36725,7.36725,12378.698116308,0
+CPAC.US,D,20190327,000000,7.36725,7.40392,7.36725,7.38912,839.8976046572,0
+CPAC.US,D,20190328,000000,7.36725,7.36725,7.36725,7.36725,13714.701041851,0
+CPAC.US,D,20190401,000000,7.05041,7.24252,7.021,7.24252,2260.7606508778,0
+CPAC.US,D,20190403,000000,7.28618,7.28618,7.28618,7.28618,354.6717864226,0
+CPAC.US,D,20190408,000000,7.24197,7.47212,7.16007,7.24197,9876.4125065778,0
+CPAC.US,D,20190409,000000,7.44115,7.44813,7.36725,7.36725,918.2300237444,0
+CPAC.US,D,20190411,000000,7.25667,7.25667,7.25667,7.25667,288.3068202515,0
+CPAC.US,D,20190415,000000,7.1609,7.36725,7.1609,7.33765,4796.7727188259,0
+CPAC.US,D,20190418,000000,7.69916,7.69916,7.22505,7.29353,9446.6721518633,0
+CPAC.US,D,20190422,000000,7.25667,7.32304,7.1757,7.19785,3678.3598463031,0
+CPAC.US,D,20190423,000000,7.22101,7.22101,7.22101,7.22101,245.8767599126,0
+CPAC.US,D,20190424,000000,7.07992,7.25667,7.07992,7.12404,15916.712378413,0
+CPAC.US,D,20190426,000000,7.1904,7.27883,6.87357,6.93791,2739.4587675218,0
+CPAC.US,D,20190430,000000,6.99811,6.99885,6.85151,6.99885,3081.0751507632,0
+CPAC.US,D,20190503,000000,6.93993,6.93993,6.78524,6.8368,3766.4838177762,0
+CPAC.US,D,20190506,000000,6.81465,6.81465,6.33182,6.53467,12924.849149388,0
+CPAC.US,D,20190507,000000,6.49046,6.68937,6.33577,6.68937,24538.71822933,0
+CPAC.US,D,20190508,000000,6.67466,6.74103,6.6231,6.74103,12732.281952465,0
+CPAC.US,D,20190513,000000,6.822,6.822,6.51997,6.51997,704.9917717848,0
+CPAC.US,D,20190514,000000,6.52576,6.79994,6.40204,6.79994,605.9882976607,0
+CPAC.US,D,20190515,000000,6.51307,6.51307,6.51307,6.51307,405.8054488823,0
+CPAC.US,D,20190516,000000,6.51997,6.51997,6.51997,6.51997,155.5768879093,0
+CPAC.US,D,20190517,000000,6.43154,6.43154,6.43154,6.43154,540.7112817547,0
+CPAC.US,D,20190520,000000,6.4832,6.4832,6.33577,6.44625,1568.8242822742,0
+CPAC.US,D,20190521,000000,6.4389,6.45406,6.4389,6.45406,7071.67672315,0
+CPAC.US,D,20190522,000000,6.27685,6.33577,6.14421,6.33577,3091.9546534142,0
+CPAC.US,D,20190528,000000,6.25212,6.30268,6.15166,6.15166,1952.8707258545,0
+CPAC.US,D,20190529,000000,6.18107,6.37226,6.15534,6.37226,3534.7504113099,0
+CPAC.US,D,20190530,000000,6.37263,6.37263,6.15892,6.32841,3114.8016089813,0
+CPAC.US,D,20190603,000000,6.0853,6.21049,6.0853,6.21049,2438.0965440891,0
+CPAC.US,D,20190605,000000,6.09752,6.09752,6.09752,6.09752,1202.1850429355,0
+CPAC.US,D,20190607,000000,6.33577,6.40948,6.1148,6.30635,5508.2921922013,0
+CPAC.US,D,20190611,000000,6.33577,6.33577,6.33577,6.33577,478.698116644,0
+CPAC.US,D,20190613,000000,6.33577,6.40204,6.33577,6.40204,596.1967452748,0
+CPAC.US,D,20190620,000000,6.1296,6.1296,5.9306,6.1148,1684.1470103748,0
+CPAC.US,D,20190624,000000,6.00947,6.00947,6.00947,6.00947,579.8774912983,0
+CPAC.US,D,20190625,000000,6.00432,6.3911,6.00432,6.15166,20369.692813467,0
+CPAC.US,D,20190627,000000,6.44625,6.50894,6.44625,6.4832,22008.145912708,0
+CPAC.US,D,20190628,000000,6.49046,6.49046,6.4832,6.4832,3441.1866885113,0
+CPAC.US,D,20190701,000000,6.73358,6.73358,6.59368,6.59368,534.1835801641,0
+CPAC.US,D,20190702,000000,6.74103,6.74103,6.50158,6.73358,6441.7535196571,0
+CPAC.US,D,20190703,000000,6.4878,6.74103,6.4684,6.62346,7264.2439200727,0
+CPAC.US,D,20190705,000000,6.63045,6.63045,6.63045,6.63045,220.8539038153,0
+CPAC.US,D,20190708,000000,6.63045,6.63045,6.63045,6.63045,181.6876942717,0
+CPAC.US,D,20190709,000000,6.35057,6.35057,6.35057,6.35057,294.8345218421,0
+CPAC.US,D,20190710,000000,6.37263,6.67154,5.89384,6.06324,38678.807824835,0
+CPAC.US,D,20190712,000000,6.18236,6.27299,6.18236,6.27299,1944.1671237337,0
+CPAC.US,D,20190715,000000,6.26214,6.26214,6.26214,6.26214,326.38507953,0
+CPAC.US,D,20190716,000000,6.15166,6.22703,6.15166,6.21793,1850.6034009351,0
+CPAC.US,D,20190717,000000,6.2547,6.2547,6.2547,6.2547,5915.1855913487,0
+CPAC.US,D,20190719,000000,6.44368,6.44368,6.44368,6.44368,2963.5765221324,0
+CPAC.US,D,20190722,000000,6.32106,6.64258,6.31362,6.64258,5905.3940389628,0
+CPAC.US,D,20190723,000000,6.87357,6.89903,6.79994,6.89903,8420.735051874,0
+CPAC.US,D,20190724,000000,6.93258,6.93258,6.93249,6.93249,483.0499177044,0
+CPAC.US,D,20190725,000000,7.1757,7.1757,6.92513,6.92513,22127.820441869,0
+CPAC.US,D,20190726,000000,6.6378,6.6526,6.37998,6.52732,5428.871822849,0
+CPAC.US,D,20190731,000000,6.6231,6.74093,6.6231,6.74093,2851.5176448271,0
+CPAC.US,D,20190801,000000,6.51997,6.52861,6.51997,6.51997,7109.7549824285,0
+CPAC.US,D,20190802,000000,6.29891,6.42272,6.29891,6.42272,5419.0802704631,0
+CPAC.US,D,20190805,000000,6.19578,6.37263,6.19578,6.37263,6637.5845673751,0
+CPAC.US,D,20190806,000000,6.05579,6.26214,6.05579,6.18843,15678.451270356,0
+CPAC.US,D,20190807,000000,6.07785,6.44625,6.07785,6.44625,31230.700309961,0
+CPAC.US,D,20190808,000000,6.44625,6.47943,6.44625,6.47943,14834.201864638,0
+CPAC.US,D,20190809,000000,6.33577,6.33577,6.26214,6.29891,9934.0738706281,0
+CPAC.US,D,20190812,000000,6.29891,6.40948,6.29891,6.40948,1380.6088864119,0
+CPAC.US,D,20190814,000000,6.31692,6.31692,6.18107,6.18107,22704.434082372,0
+CPAC.US,D,20190815,000000,6.40948,6.40948,6.20313,6.20313,2407.6339366663,0
+CPAC.US,D,20190816,000000,5.97509,6.30709,5.97509,6.29891,9156.1894310816,0
+CPAC.US,D,20190819,000000,6.40985,6.55673,6.23264,6.23264,3914.4450538298,0
+CPAC.US,D,20190820,000000,6.29891,6.29891,6.29891,6.29891,354.6717864226,0
+CPAC.US,D,20190821,000000,6.20948,6.20948,6.20948,6.20948,156.6648381744,0
+CPAC.US,D,20190822,000000,6.24744,6.35792,6.01903,6.01903,1483.9641615964,0
+CPAC.US,D,20190828,000000,6.01167,6.05579,6.01167,6.03373,19777.847869253,0
+CPAC.US,D,20190829,000000,6.12215,6.12215,6.11747,6.11747,806.1711464391,0
+CPAC.US,D,20190903,000000,6.15166,6.15166,6.15166,6.15166,3112.6257084511,0
+CPAC.US,D,20190905,000000,6.16499,6.16627,6.15166,6.15892,23321.301882684,0
+CPAC.US,D,20190906,000000,6.04844,6.13888,6.04844,6.1,1388.2245382676,0
+CPAC.US,D,20190910,000000,6.18843,6.24008,6.18843,6.18843,54971.950994973,0
+CPAC.US,D,20190911,000000,6.24008,6.24008,6.19578,6.19578,3128.9449624276,0
+CPAC.US,D,20190912,000000,6.19578,6.37263,6.10377,6.2695,20087.913694806,0
+CPAC.US,D,20190918,000000,6.26214,6.53467,6.24744,6.53467,7596.0687509282,0
+CPAC.US,D,20190919,000000,6.53467,6.68202,6.53467,6.61574,9972.1521299066,0
+CPAC.US,D,20190923,000000,6.77044,6.77044,6.29156,6.29891,6995.520204593,0
+CPAC.US,D,20190924,000000,6.30635,6.33788,6.29891,6.29891,1778.7986834385,0
+CPAC.US,D,20190925,000000,6.41684,6.41684,6.41684,6.41684,318.7694276743,0
+CPAC.US,D,20190926,000000,6.42419,6.44745,6.40948,6.43108,2553.4192721897,0
+CPAC.US,D,20190927,000000,6.53274,6.59166,6.5321,6.5321,1681.9711098446,0
+CPAC.US,D,20190930,000000,6.77044,6.77044,6.51997,6.51997,5026.330224762,0
+CPAC.US,D,20191001,000000,6.52006,6.6526,6.26214,6.26233,9253.0170046755,0
+CPAC.US,D,20191002,000000,6.26214,6.26214,6.26214,6.26214,1635.1892484453,0
+CPAC.US,D,20191003,000000,6.38035,6.40875,6.38035,6.40875,2283.6076064449,0
+CPAC.US,D,20191004,000000,6.32308,6.51997,6.32308,6.51997,1796.2058876801,0
+CPAC.US,D,20191007,000000,6.51997,6.53467,6.44625,6.44625,4360.5046625208,0
+CPAC.US,D,20191008,000000,6.37998,6.37998,6.33577,6.3468,3436.8348874509,0
+CPAC.US,D,20191009,000000,6.37263,6.50526,6.37263,6.50526,1061.8394587376,0
+CPAC.US,D,20191010,000000,6.47208,6.49791,6.44625,6.44625,7158.712744358,0
+CPAC.US,D,20191011,000000,6.51997,6.66731,6.49055,6.66731,7873.4960685287,0
+CPAC.US,D,20191014,000000,6.73358,6.96879,6.63054,6.95831,14174.904003988,0
+CPAC.US,D,20191015,000000,6.66731,7.04959,6.66731,7.04931,4470.3876392959,0
+CPAC.US,D,20191016,000000,6.9914,6.99885,6.85151,6.85151,5667.1329309059,0
+CPAC.US,D,20191017,000000,6.85151,7.18305,6.85151,7.13185,12822.581824469,0
+CPAC.US,D,20191018,000000,7.03562,7.07992,6.88092,7.07992,4541.1044065274,0
+CPAC.US,D,20191021,000000,6.85886,6.99425,6.85886,6.86621,4957.7893580607,0
+CPAC.US,D,20191022,000000,6.88074,6.9914,6.88074,6.9914,1062.9274090027,0
+CPAC.US,D,20191023,000000,7.09095,7.09095,7.09095,7.09095,228.469555671,0
+CPAC.US,D,20191024,000000,6.96208,7.23287,6.92513,7.14812,13962.753702293,0
+CPAC.US,D,20191025,000000,7.09463,7.09463,7.09463,7.09463,796.3795940532,0
+CPAC.US,D,20191028,000000,6.95473,7.10933,6.95473,7.10933,3185.5183762128,0
+CPAC.US,D,20191101,000000,7.08323,7.08323,7.08323,7.08323,390.5741451709,0
+CPAC.US,D,20191104,000000,7.10189,7.1461,7.09463,7.1461,599.4605960701,0
+CPAC.US,D,20191105,000000,7.20511,7.20511,7.20511,7.20511,1347.9703784589,0
+CPAC.US,D,20191106,000000,7.19105,7.19105,7.19105,7.19105,928.0215761303,0
+CPAC.US,D,20191108,000000,6.96401,7.05041,6.96401,7.05041,515.6884256574,0
+CPAC.US,D,20191111,000000,6.92513,7.10382,6.76308,7.07257,2904.827207817,0
+CPAC.US,D,20191112,000000,6.85206,7.07854,6.85206,7.07854,969.3636862041,0
+CPAC.US,D,20191113,000000,6.8755,6.8755,6.8755,6.8755,294.8345218421,0
+CPAC.US,D,20191114,000000,6.87357,6.91043,6.71152,6.91043,4223.4229291182,0
+CPAC.US,D,20191115,000000,7.02826,7.02826,6.86621,6.96208,5741.1135489327,0
+CPAC.US,D,20191118,000000,6.86621,7.18654,6.73772,7.18654,6480.9197292007,0
+CPAC.US,D,20191119,000000,7.02826,7.02826,7.02826,7.02826,1544.889376442,0
+CPAC.US,D,20191120,000000,6.97844,7.03562,6.85886,7.03562,1625.3976960594,0
+CPAC.US,D,20191125,000000,7.03552,7.10933,7.03552,7.10933,2389.1387821596,0
+CPAC.US,D,20191126,000000,7.10933,7.10933,6.96208,7.05041,2794.9442310419,0
+CPAC.US,D,20191127,000000,6.96208,6.96208,6.96208,6.96208,443.8837081608,0
+CPAC.US,D,20191129,000000,7.13369,7.13369,7.13369,7.13369,280.6911683958,0
+CPAC.US,D,20191202,000000,7.03562,7.21246,7.00685,7.03562,5251.5359296377,0
+CPAC.US,D,20191203,000000,7.02652,7.07992,6.96208,7.07054,4360.5046625208,0
+CPAC.US,D,20191204,000000,7.1461,7.1461,6.99885,7.04435,6403.6752603786,0
+CPAC.US,D,20191205,000000,7.05041,7.1461,6.9914,7.13029,9796.9921372255,0
+CPAC.US,D,20191206,000000,7.20134,7.23517,6.98405,7.05391,9852.4776007456,0
+CPAC.US,D,20191209,000000,6.92192,6.94352,6.91429,6.91429,1476.3485097407,0
+CPAC.US,D,20191210,000000,6.91429,6.91879,6.91429,6.91429,1114.0610714624,0
+CPAC.US,D,20191211,000000,6.91429,6.91429,6.57282,6.64102,87012.086302168,0
+CPAC.US,D,20191212,000000,6.77457,6.89094,6.77457,6.89094,632.0991040231,0
+CPAC.US,D,20191213,000000,6.94526,6.94526,6.88708,6.90647,43283.013346738,0
+CPAC.US,D,20191216,000000,6.90206,6.98405,6.90206,6.90703,2158.4933259584,0
+CPAC.US,D,20191217,000000,6.98405,7.02293,6.96861,6.98405,7702.687876908,0
+CPAC.US,D,20191218,000000,7.02293,7.15483,7.01126,7.14702,10670.616200101,0
+CPAC.US,D,20191219,000000,6.99958,6.99958,6.98405,6.98405,974.8034375296,0
+CPAC.US,D,20191223,000000,7.12376,7.12588,7.12376,7.12376,1036.8166026403,0
+CPAC.US,D,20191224,000000,7.25612,7.25612,7.25612,7.25612,265.4598646844,0
+CPAC.US,D,20191226,000000,7.21917,7.26348,7.19316,7.23241,3485.7926493804,0
+CPAC.US,D,20191227,000000,7.24408,7.36431,7.24408,7.25566,2069.2814042202,0
+CPAC.US,D,20191230,000000,7.15483,7.15483,7.12376,7.13921,1136.9080270295,0
+CPAC.US,D,20191231,000000,7.11595,7.1688,7.11595,7.16595,736.5423294727,0
+CPAC.US,D,20200102,000000,7.12376,7.16255,7.01898,7.01898,2040.9946973276,0
+CPAC.US,D,20200106,000000,7.13158,7.13158,6.98405,6.99186,2395.6664837502,0
+CPAC.US,D,20200107,000000,6.99186,6.99186,6.94526,6.94526,480.8740171742,0
+CPAC.US,D,20200108,000000,6.97624,7.11595,6.89094,7.11595,2371.731577918,0
+CPAC.US,D,20200109,000000,7.08102,7.08102,7.08102,7.08102,488.4896690299,0
+CPAC.US,D,20200110,000000,7.08488,7.17027,7.08488,7.13921,9299.7988660748,0
+CPAC.US,D,20200113,000000,7.16255,7.16255,7.08599,7.14739,68776.951908827,0
+CPAC.US,D,20200115,000000,7.03948,7.03948,7.03948,7.03948,669.0894130365,0
+CPAC.US,D,20200116,000000,6.73891,7.03837,6.73891,7.03837,135248.53720591,0
+CPAC.US,D,20200121,000000,7.11595,7.12376,7.11595,7.12376,529.8317791037,0
+CPAC.US,D,20200122,000000,6.98286,6.98286,6.98286,6.98286,441.7078076306,0
+CPAC.US,D,20200123,000000,7.10051,7.10051,7.08488,7.08488,6111.0166390667,0
+CPAC.US,D,20200124,000000,7.08488,7.21687,7.08488,7.21687,4666.2186870139,0
+CPAC.US,D,20200127,000000,7.21687,7.21687,7.0927,7.12376,29610.742365227,0
+CPAC.US,D,20200128,000000,7.11595,7.17809,7.11595,7.17809,1161.9308831268,0
+CPAC.US,D,20200129,000000,7.11292,7.21687,7.11292,7.21687,45480.67288224,0
+CPAC.US,D,20200131,000000,7.08488,7.14748,7.08488,7.14748,368.8151398689,0
+CPAC.US,D,20200203,000000,7.15299,7.15299,7.12965,7.12965,64567.672333155,0
+CPAC.US,D,20200204,000000,7.21687,7.21687,7.21687,7.21687,179.5117937415,0
+CPAC.US,D,20200206,000000,7.13921,7.21687,7.13921,7.17809,2105.1837629685,0
+CPAC.US,D,20200207,000000,7.18847,7.18847,7.18847,7.18847,279.6032181307,0
+CPAC.US,D,20200210,000000,7.19031,7.1927,7.1859,7.1927,7178.2958491298,0
+CPAC.US,D,20200211,000000,7.24564,7.24564,7.24564,7.24564,1418.6871456904,0
+CPAC.US,D,20200212,000000,7.30998,7.30998,7.08488,7.2291,1625.3976960594,0
+CPAC.US,D,20200213,000000,7.13921,7.13921,7.06163,7.06163,5481.0934355738,0
+CPAC.US,D,20200214,000000,7.06163,7.10124,7.06163,7.10124,4572.6549642153,0
+CPAC.US,D,20200218,000000,7.06163,7.14702,6.94526,6.94526,24543.070030391,0
+CPAC.US,D,20200219,000000,7.09738,7.09738,6.83662,6.83662,547.2389833453,0
+CPAC.US,D,20200224,000000,6.83662,6.83662,6.83662,6.83662,316.5935271441,0
+CPAC.US,D,20200225,000000,6.83662,7.09426,6.83662,7.09426,1795.117937415,0
+CPAC.US,D,20200226,000000,7.13341,7.13341,6.98405,6.98405,873.6240628753,0
+CPAC.US,D,20200227,000000,6.97624,6.97624,6.90647,6.90647,453.6752605467,0
+CPAC.US,D,20200228,000000,6.74351,6.74351,6.74351,6.74351,350.3199853622,0
+CPAC.US,D,20200302,000000,6.71244,7.26348,6.36325,7.05391,16359.508136309,0
+CPAC.US,D,20200303,000000,7.12376,7.12376,6.98405,6.98405,1277.2536112274,0
+CPAC.US,D,20200304,000000,7.27892,7.27892,6.98405,6.98405,2044.2585481229,0
+CPAC.US,D,20200305,000000,6.75132,7.00345,6.70472,6.98405,7989.9067468944,0
+CPAC.US,D,20200306,000000,6.86769,6.86769,6.7823,6.7823,1308.8041689153,0
+CPAC.US,D,20200310,000000,6.66593,6.88322,6.6504,6.88322,17129.776923999,0
+CPAC.US,D,20200311,000000,6.88919,6.88919,6.88919,6.88919,2953.7849697465,0
+CPAC.US,D,20200312,000000,6.51068,6.54901,6.33227,6.33227,2528.3964160924,0
+CPAC.US,D,20200316,000000,5.97399,5.97399,5.75017,5.75017,1654.7723532171,0
+CPAC.US,D,20200317,000000,5.78124,5.78124,5.64934,5.65706,2996.2150300854,0
+CPAC.US,D,20200318,000000,5.57176,5.57176,5.46312,5.46312,883.4156152612,0
+CPAC.US,D,20200319,000000,5.43499,5.47249,5.43205,5.47249,752.8615834492,0
+CPAC.US,D,20200323,000000,5.28462,5.28462,5.28462,5.28462,202.3587493086,0
+CPAC.US,D,20200324,000000,5.47277,5.54842,5.47277,5.54842,736.5423294727,0
+CPAC.US,D,20200330,000000,5.50191,5.50963,5.50191,5.50751,936.7251782511,0
+CPAC.US,D,20200401,000000,5.78124,5.78124,5.62737,5.70706,1487.2280123917,0
+CPAC.US,D,20200406,000000,5.51744,5.51744,5.30787,5.30787,640.8027061439,0
+CPAC.US,D,20200408,000000,5.64189,5.64189,5.5873,5.5873,6091.4335342949,0
+CPAC.US,D,20200413,000000,5.54842,5.54842,5.0858,5.47084,4674.9222891347,0
+CPAC.US,D,20200414,000000,5.43205,5.43214,5.23029,5.23029,1962.6622782404,0
+CPAC.US,D,20200415,000000,5.06632,5.06632,5.06632,5.06632,100512.46114179,0
+CPAC.US,D,20200416,000000,5.19151,5.19151,5.19151,5.19151,220.8539038153,0
+CPAC.US,D,20200420,000000,5.33113,5.4428,5.17753,5.26136,33875.507404419,0
+CPAC.US,D,20200421,000000,5.20704,5.20704,5.20704,5.20704,448.2355092212,0
+CPAC.US,D,20200422,000000,5.19923,5.33894,5.19923,5.33894,1022.673249194,0
+CPAC.US,D,20200423,000000,5.20704,5.43196,4.93543,5.10621,7794.0756991764,0
+CPAC.US,D,20200427,000000,5.10373,5.10373,4.9665,4.9665,6477.6558784054,0
+CPAC.US,D,20200428,000000,4.71814,4.88111,4.61721,4.82678,53780.645454688,0
+CPAC.US,D,20200429,000000,4.76465,4.88883,4.50085,4.77412,23822.846954895,0
+CPAC.US,D,20200430,000000,5.00519,5.19923,4.69102,4.72586,29862.058876465,0
+CPAC.US,D,20200501,000000,4.55517,4.69102,4.53964,4.69102,2056.226001039,0
+CPAC.US,D,20200504,000000,4.68707,4.68707,4.53964,4.656,6323.1669407612,0
+CPAC.US,D,20200505,000000,4.64056,4.69488,4.56574,4.68707,29336.578898421,0
+CPAC.US,D,20200506,000000,4.43881,4.67154,4.29909,4.29909,9507.5973667089,0
+CPAC.US,D,20200507,000000,4.66382,4.81125,4.29909,4.81125,41015.72499427,0
+CPAC.US,D,20200508,000000,4.73367,5.16053,4.73367,5.04407,29017.809470747,0
+CPAC.US,D,20200511,000000,4.9665,5.1643,4.87954,5.04407,27617.617479563,0
+CPAC.US,D,20200512,000000,5.1643,5.35447,5.15272,5.35447,15909.096726557,0
+CPAC.US,D,20200513,000000,5.12165,5.43205,5.12165,5.43205,10776.147375815,0
+CPAC.US,D,20200514,000000,5.33113,5.33113,4.656,5.25741,4781.5414151145,0
+CPAC.US,D,20200515,000000,5.39326,5.39786,5.20033,5.2768,6705.0374838113,0
+CPAC.US,D,20200518,000000,5.32341,6.23907,5.31568,5.43214,5337.4840005806,0
+CPAC.US,D,20200519,000000,5.82775,5.82775,5.24583,5.78124,1895.2093618042,0
+CPAC.US,D,20200520,000000,5.04416,5.67259,5.04416,5.62608,1526.3942219353,0
+CPAC.US,D,20200521,000000,5.72692,5.72692,5.56009,5.56009,753.9495337143,0
+CPAC.US,D,20200522,000000,5.33526,5.33526,5.04407,5.04407,4594.4139695173,0
+CPAC.US,D,20200526,000000,5.41652,5.41652,5.12165,5.12946,3230.1243370819,0
+CPAC.US,D,20200527,000000,5.43205,5.43205,5.40107,5.4315,2969.0162734579,0
+CPAC.US,D,20200528,000000,5.15272,5.23811,5.06742,5.23811,7167.4163464788,0
+CPAC.US,D,20200601,000000,5.33113,5.39326,5.28471,5.28471,19415.560430975,0
+CPAC.US,D,20200602,000000,5.36219,5.62608,5.2712,5.62608,33351.11537664,0
+CPAC.US,D,20200603,000000,5.50963,5.50963,5.43187,5.43187,39342.457486546,0
+CPAC.US,D,20200604,000000,5.43205,5.43205,5.23884,5.31568,2296.6630096261,0
+CPAC.US,D,20200608,000000,5.61827,5.85882,5.61827,5.85882,4717.3523494736,0
+CPAC.US,D,20200609,000000,5.83611,5.83611,5.5873,5.63381,683.2327664828,0
+CPAC.US,D,20200611,000000,5.51744,5.51744,4.6561,5.39326,30324.437739132,0
+CPAC.US,D,20200612,000000,5.53297,5.53371,5.53297,5.53371,436.2680563051,0
+CPAC.US,D,20200616,000000,5.53297,5.59502,5.35447,5.35447,1803.8215395358,0
+CPAC.US,D,20200617,000000,5.48637,5.62608,5.48637,5.61055,6001.1336622916,0
+CPAC.US,D,20200618,000000,5.5873,6.208,5.5873,6.208,8427.2627534646,0
+CPAC.US,D,20200619,000000,5.87444,6.208,5.83556,6.208,11638.89193604,0
+CPAC.US,D,20200622,000000,5.94421,6.208,5.94421,6.208,6868.2300235763,0
+CPAC.US,D,20200623,000000,6.208,6.208,6.208,6.208,392.7500457011,0
+CPAC.US,D,20200624,000000,6.25883,6.27795,6.24688,6.27795,17442.018650083,0
+CPAC.US,D,20200625,000000,6.1467,6.29339,6.13043,6.29339,2217.2426402738,0
+CPAC.US,D,20200626,000000,6.29339,6.75132,5.74245,6.09173,8889.6416161321,0
+CPAC.US,D,20200629,000000,6.01406,6.55729,6.01406,6.55729,874.7120131404,0
+CPAC.US,D,20200702,000000,6.51859,6.631,6.36325,6.44864,1930.0237702874,0
+CPAC.US,D,20200706,000000,6.44092,6.44092,6.21582,6.24688,725.6628268217,0
+CPAC.US,D,20200709,000000,6.44092,6.44092,6.21104,6.21104,300.2742731676,0
+CPAC.US,D,20200710,000000,6.24688,6.24688,6.24688,6.24688,188.2153958623,0
+CPAC.US,D,20200713,000000,6.26233,6.26233,6.25534,6.25562,951.9564819625,0
+CPAC.US,D,20200715,000000,6.26233,6.26233,6.26233,6.26233,1692.8506124956,0
+CPAC.US,D,20200716,000000,6.27014,6.27014,6.208,6.208,2586.0577801427,0
+CPAC.US,D,20200717,000000,6.0296,6.03741,6.0296,6.03741,1716.7855183278,0
+CPAC.US,D,20200720,000000,6.0296,6.16149,5.63381,6.11499,15719.79338043,0
+CPAC.US,D,20200721,000000,6.11499,6.51068,5.99641,6.47962,7374.1268968478,0
+CPAC.US,D,20200723,000000,6.50682,6.50682,6.32446,6.32446,1374.0811848213,0
+CPAC.US,D,20200724,000000,6.34772,6.47962,5.88207,6.47962,15247.622965376,0
+CPAC.US,D,20200727,000000,6.79783,6.79783,6.3945,6.48486,7779.9323457301,0
+CPAC.US,D,20200803,000000,6.27014,6.57282,6.27014,6.54947,1389.3124885327,0
+CPAC.US,D,20200804,000000,6.8289,6.8289,6.32446,6.32446,4482.355092212,0
+CPAC.US,D,20200805,000000,6.32446,6.32446,6.32446,6.32446,411.2452002078,0
+CPAC.US,D,20200806,000000,6.4719,6.54175,5.93639,5.97527,6648.4640700261,0
+CPAC.US,D,20200807,000000,6.14605,6.16931,5.8977,6.06838,9219.2905464574,0
+CPAC.US,D,20200810,000000,6.06838,6.16977,5.88988,6.05285,9966.7123785811,0
+CPAC.US,D,20200812,000000,5.95202,5.98171,5.95202,5.95202,1154.3152312711,0
+CPAC.US,D,20200813,000000,6.22363,6.24688,6.18337,6.19174,15023.505210766,0
+CPAC.US,D,20200817,000000,6.13043,6.13043,6.07932,6.13043,5154.7083560438,0
+CPAC.US,D,20200818,000000,6.12565,6.18604,6.06296,6.18604,6975.9370998212,0
+CPAC.US,D,20200819,000000,6.23457,6.23457,6.23457,6.23457,4152.7061618867,0
+CPAC.US,D,20200820,000000,6.30369,6.30369,6.25075,6.25075,583.1413420936,0
+CPAC.US,D,20200821,000000,6.44864,6.44864,6.31288,6.31288,1245.7030535395,0
+CPAC.US,D,20200824,000000,6.55729,6.55729,5.99072,6.208,3459.681843018,0
+CPAC.US,D,20200826,000000,6.22363,6.22363,6.13824,6.13824,1603.6386907574,0
+CPAC.US,D,20200827,000000,5.85109,5.85109,5.85109,5.85109,472.1704150534,0
+CPAC.US,D,20200828,000000,5.95864,6.28338,5.60274,6.28338,6884.5492775528,0
+CPAC.US,D,20200831,000000,5.9761,5.98309,5.9761,5.98309,55420.186504194,0
+CPAC.US,D,20200901,000000,5.88207,6.13043,5.88207,6.13043,67363.704514462,0
+CPAC.US,D,20200909,000000,6.13043,6.13043,5.84337,5.84337,427.5644541843,0
+CPAC.US,D,20200910,000000,5.63381,6.01406,5.63381,5.8977,2990.7752787599,0
+CPAC.US,D,20200911,000000,5.70366,5.82003,5.70366,5.82003,1151.0513804758,0
+CPAC.US,D,20200914,000000,6.28567,6.28567,6.28567,6.28567,223.0298043455,0
+CPAC.US,D,20200915,000000,6.00634,6.20028,5.99072,6.20028,737.6302797378,0
+CPAC.US,D,20200916,000000,6.05285,6.05285,5.92876,5.92876,1579.7037849252,0
+CPAC.US,D,20200917,000000,5.85882,5.85882,5.85882,5.85882,639.7147558788,0
+CPAC.US,D,20200918,000000,5.78905,5.82003,5.43977,5.6373,70826.650208275,0
+CPAC.US,D,20200921,000000,5.57176,5.64934,5.57176,5.64934,3056.0522946659,0
+CPAC.US,D,20200923,000000,5.66487,5.92876,5.66487,5.66487,1601.4627902272,0
+CPAC.US,D,20200924,000000,5.66487,5.66487,5.66487,5.66487,163.192539765,0
+CPAC.US,D,20200925,000000,5.51744,6.00634,5.51744,5.78418,2940.7295665653,0
+CPAC.US,D,20200928,000000,5.88988,5.88988,5.88988,5.88988,579.8774912983,0
+CPAC.US,D,20200929,000000,5.87444,5.87444,5.87444,5.87444,204.5346498388,0
+CPAC.US,D,20200930,000000,6.05285,6.05285,5.97527,6.05285,4263.6770889269,0
+CPAC.US,D,20201001,000000,6.09899,6.09899,6.09899,6.09899,365.5512890736,0
+CPAC.US,D,20201002,000000,6.18475,6.21499,6.03741,6.03741,1776.6227829083,0
+CPAC.US,D,20201007,000000,6.18273,6.18273,6.05285,6.05285,4117.8917534035,0
+CPAC.US,D,20201008,000000,6.10717,6.10717,6.01406,6.01406,405.8054488823,0
+CPAC.US,D,20201013,000000,6.06838,6.06838,6.06838,6.06838,211.0623514294,0
+CPAC.US,D,20201014,000000,5.90542,5.90542,5.88207,5.88207,528.7438288386,0
+CPAC.US,D,20201021,000000,5.88207,5.88207,5.88207,5.88207,9.7915523859,0
+CPAC.US,D,20201022,000000,5.88207,5.97527,5.88207,5.97527,1986.5971840726,0
+CPAC.US,D,20201026,000000,5.8977,5.8977,5.8977,5.8977,514.6004753923,0
+CPAC.US,D,20201028,000000,5.8977,5.8977,5.8977,5.8977,38791.954652406,0
+CPAC.US,D,20201105,000000,6.02178,6.05285,5.8977,5.8977,13391.579813116,0
+CPAC.US,D,20201106,000000,6.10717,6.10717,5.93639,5.93639,584.2292923587,0
+CPAC.US,D,20201109,000000,6.11499,6.29459,6.11499,6.13043,3607.6430790716,0
+CPAC.US,D,20201110,000000,6.13043,6.27795,5.99072,6.208,1762.479429462,0
+CPAC.US,D,20201113,000000,6.36325,6.36325,6.06838,6.06838,1887.5937099485,0
+CPAC.US,D,20201117,000000,6.54947,6.54947,6.06838,6.23135,2009.4441396397,0
+CPAC.US,D,20201118,000000,6.36325,6.3945,6.36325,6.3945,1423.0389467508,0
+CPAC.US,D,20201120,000000,6.40204,6.44478,6.40204,6.44478,2378.2592795086,0
+CPAC.US,D,20201123,000000,6.44864,6.57429,6.44864,6.57245,39194.496250493,0
+CPAC.US,D,20201124,000000,6.80564,7.35649,6.71483,6.71483,9197.5315411554,0
+CPAC.US,D,20201125,000000,6.86769,6.86769,6.40204,6.40204,2907.0031083472,0
+CPAC.US,D,20201127,000000,6.71244,6.89094,6.71244,6.73799,1000.914243892,0
+CPAC.US,D,20201130,000000,7.41422,7.41422,6.7083,7.00731,6763.7867981267,0
+CPAC.US,D,20201201,000000,7.38756,7.38756,6.59607,6.59607,7803.8672515623,0
+CPAC.US,D,20201202,000000,6.81336,6.81336,6.42713,6.59488,6783.3699028985,0
+CPAC.US,D,20201203,000000,6.75215,7.02688,6.58054,7.02688,28197.494970862,0
+CPAC.US,D,20201204,000000,6.92486,7.05823,6.11443,6.57172,17067.763758889,0
+CPAC.US,D,20201207,000000,6.62797,6.62797,5.88979,6.42732,8661.1720604611,0
+CPAC.US,D,20201208,000000,6.0295,6.42732,6.0261,6.42732,11042.695190765,0
+CPAC.US,D,20201209,000000,6.29891,6.46748,6.0261,6.09035,5941.2963977111,0
+CPAC.US,D,20201210,000000,6.39092,6.39092,6.09835,6.09844,1638.4530992406,0
+CPAC.US,D,20201211,000000,6.34569,6.41932,6.24275,6.41932,7031.4225633413,0
+CPAC.US,D,20201214,000000,6.16839,6.28145,6.16839,6.28145,778.9723898116,0
+CPAC.US,D,20201216,000000,6.11443,6.21867,6.10644,6.21867,1155.4031815362,0
+CPAC.US,D,20201218,000000,6.37281,6.37281,6.33108,6.35516,1035.7286523752,0
+CPAC.US,D,20201221,000000,6.33908,6.33908,6.21867,6.2547,6314.4633386404,0
+CPAC.US,D,20201222,000000,6.27887,6.27887,5.97803,5.99807,13039.083927223,0
+CPAC.US,D,20201223,000000,6.01296,6.01296,6.01296,6.01296,387.3102943756,0
+CPAC.US,D,20201224,000000,5.97877,5.97877,5.84154,5.92987,2695.9407569178,0
+CPAC.US,D,20201228,000000,5.89779,6.10432,5.84163,5.88575,3295.4013529879,0
+CPAC.US,D,20201229,000000,5.84962,6.08226,5.84962,6.07427,4108.1002010176,0
+CPAC.US,D,20201230,000000,6.21867,6.21867,5.98603,5.98603,686.4966172781,0
+CPAC.US,D,20210104,000000,5.98603,6.25883,5.98603,5.99402,1783.1504844989,0
+CPAC.US,D,20210106,000000,5.96195,6.10635,5.96195,6.0261,1281.6054122878,0
+CPAC.US,D,20210107,000000,6.31003,6.31003,5.92821,6.06627,1369.7293837609,0
+CPAC.US,D,20210108,000000,6.39524,6.41932,6.38724,6.41932,1988.7730846028,0
+CPAC.US,D,20210111,000000,6.41932,6.41932,5.84154,5.8897,3330.2157614711,0
+CPAC.US,D,20210112,000000,6.21067,6.21067,6.21067,6.21067,231.7334064663,0
+CPAC.US,D,20210113,000000,6.21067,6.41932,6.15442,6.41932,5433.2236239094,0
+CPAC.US,D,20210114,000000,6.4354,6.4354,6.36463,6.36463,763.7410861002,0
+CPAC.US,D,20210115,000000,6.36316,6.36316,6.36316,6.36316,528.7438288386,0
+CPAC.US,D,20210119,000000,6.46748,6.50756,6.33908,6.50756,6343.8379957981,0
+CPAC.US,D,20210120,000000,6.45939,6.45939,6.4434,6.4434,1977.8935819518,0
+CPAC.US,D,20210121,000000,6.01811,6.51666,6.01811,6.51666,4593.3260192522,0
+CPAC.US,D,20210122,000000,6.28292,6.50756,6.28292,6.39119,1242.4392027442,0
+CPAC.US,D,20210125,000000,6.25084,6.90078,6.1967,6.90078,4335.4818064235,0
+CPAC.US,D,20210126,000000,6.77237,6.77237,6.41132,6.45939,6114.280489862,0
+CPAC.US,D,20210127,000000,6.60389,6.60389,6.53651,6.53651,2119.3271164148,0
+CPAC.US,D,20210128,000000,6.35516,6.49956,6.35516,6.49956,422.1247028588,0
+CPAC.US,D,20210129,000000,6.46362,6.46362,6.46362,6.46362,615.7798500466,0
+CPAC.US,D,20210201,000000,6.45939,6.45939,6.08925,6.21867,3643.5454378199,0
+CPAC.US,D,20210202,000000,6.4514,6.45939,6.4514,6.45939,4003.656975568,0
+CPAC.US,D,20210203,000000,6.41932,6.74029,6.41932,6.74029,2253.1449990221,0
+CPAC.US,D,20210204,000000,6.81851,6.81851,6.81851,6.81851,660.3858109157,0
+CPAC.US,D,20210205,000000,6.49157,6.90078,6.49157,6.76584,1617.7820442037,0
+CPAC.US,D,20210208,000000,6.87669,7.03718,6.84461,6.84461,2130.2066190658,0
+CPAC.US,D,20210209,000000,6.99701,7.03718,6.99701,7.03718,679.9689156875,0
+CPAC.US,D,20210210,000000,6.82853,6.82853,6.82853,6.82853,644.0665569392,0
+CPAC.US,D,20210211,000000,7.19766,7.19766,7.03718,7.03718,649.5063082647,0
+CPAC.US,D,20210212,000000,7.22974,7.22974,6.93285,6.93285,1555.768879093,0
+CPAC.US,D,20210216,000000,6.68827,7.22175,6.68827,7.12431,1933.2876210827,0
+CPAC.US,D,20210217,000000,6.86061,7.18158,6.70821,6.70821,2285.7835069751,0
+CPAC.US,D,20210218,000000,6.87669,7.02505,6.66814,6.66814,1566.648381744,0
+CPAC.US,D,20210219,000000,6.7242,6.78845,6.66005,6.66005,554.854635201,0
+CPAC.US,D,20210222,000000,7.10942,7.10942,6.64405,6.97697,2689.4130553272,0
+CPAC.US,D,20210223,000000,6.77641,6.78037,6.66005,6.66005,12154.580361697,0
+CPAC.US,D,20210224,000000,6.52971,6.52971,6.51215,6.51215,974.8034375296,0
+CPAC.US,D,20210225,000000,6.60389,6.60389,6.53964,6.53964,1328.3872736871,0
+CPAC.US,D,20210226,000000,6.5798,6.99701,6.4514,6.78037,40247.632107109,0
+CPAC.US,D,20210301,000000,6.98102,6.98102,6.77246,6.80049,3543.4540134307,0
+CPAC.US,D,20210302,000000,6.97302,6.97302,6.82053,6.82053,37776.897055067,0
+CPAC.US,D,20210303,000000,6.94894,6.95694,6.81254,6.95694,4164.6736148028,0
+CPAC.US,D,20210304,000000,6.42732,7.05326,6.42732,6.46748,88828.963244885,0
+CPAC.US,D,20210305,000000,6.4354,6.4354,6.42741,6.42741,781.1482903418,0
+CPAC.US,D,20210308,000000,6.41932,6.81309,6.41932,6.5798,1399.1040409186,0
+CPAC.US,D,20210309,000000,7.23774,7.23774,6.73854,7.1495,18865.057596834,0
+CPAC.US,D,20210310,000000,7.06126,7.06126,6.59984,6.59984,4059.1424390881,0
+CPAC.US,D,20210311,000000,6.53164,6.62926,6.41932,6.41932,1427.3907478112,0
+CPAC.US,D,20210312,000000,6.41932,6.4354,6.41932,6.4354,1207.624794261,0
+CPAC.US,D,20210315,000000,6.47144,6.51445,6.47144,6.49157,2161.7571767537,0
+CPAC.US,D,20210316,000000,6.48348,6.48348,6.47833,6.47833,842.0735051874,0
+CPAC.US,D,20210318,000000,6.48348,6.48348,6.48348,6.48348,462.3788626675,0
+CPAC.US,D,20210319,000000,6.48283,6.48283,6.47713,6.47713,455.8511610769,0
+CPAC.US,D,20210322,000000,6.49956,6.49956,6.49956,6.49956,2027.9392941464,0
+CPAC.US,D,20210323,000000,6.49956,6.69213,6.33908,6.69213,5468.0380323926,0
+CPAC.US,D,20210324,000000,6.69213,6.70012,6.50756,6.70012,5766.13640503,0
+CPAC.US,D,20210325,000000,7.10134,7.22175,6.41932,6.61188,5398.4092154262,0
+CPAC.US,D,20210326,000000,6.71621,6.71621,6.35516,6.36316,4628.1404277354,0
+CPAC.US,D,20210329,000000,6.35516,6.79645,6.29091,6.31904,10616.218686846,0
+CPAC.US,D,20210330,000000,6.37915,6.38614,6.19468,6.21867,2058.4019015692,0
+CPAC.US,D,20210331,000000,6.37116,6.50673,6.26196,6.26196,2117.1512158846,0
+CPAC.US,D,20210401,000000,6.49157,6.61988,6.29091,6.40323,4095.0447978364,0
+CPAC.US,D,20210405,000000,6.33108,6.33108,6.17059,6.22997,1403.455841979,0
+CPAC.US,D,20210406,000000,6.26683,6.46748,6.26683,6.46748,1081.4225635094,0
+CPAC.US,D,20210407,000000,6.59589,6.59589,6.14651,6.37915,8858.0910584442,0
+CPAC.US,D,20210408,000000,6.18659,6.18659,6.18659,6.18659,7297.9703782908,0
+CPAC.US,D,20210409,000000,6.23034,6.23034,6.23034,6.23034,203.4466995737,0
+CPAC.US,D,20210412,000000,6.2331,6.2331,6.2331,6.2331,583.1413420936,0
+CPAC.US,D,20210413,000000,6.29891,6.29891,6.29891,6.29891,771.3567379559,0
+CPAC.US,D,20210414,000000,6.21113,6.21113,5.98603,6.01811,14166.200401867,0
+CPAC.US,D,20210415,000000,6.05018,6.19863,6.01811,6.19863,9194.2676903601,0
+CPAC.US,D,20210416,000000,6.11443,6.25084,6.01967,6.25084,6664.7833240026,0
+CPAC.US,D,20210419,000000,6.25084,6.25084,6.07427,6.07427,4298.4914974101,0
+CPAC.US,D,20210420,000000,5.85762,6.13447,5.76534,5.78537,8847.2115557932,0
+CPAC.US,D,20210421,000000,5.86994,6.17859,5.66506,5.66506,11602.989577291,0
+CPAC.US,D,20210422,000000,5.42433,5.68105,5.34813,5.68105,25679.97805742,0
+CPAC.US,D,20210423,000000,5.62489,5.62489,5.60081,5.6089,14860.312671001,0
+CPAC.US,D,20210426,000000,5.76129,5.76129,5.26384,5.37616,7144.5693909117,0
+CPAC.US,D,20210427,000000,5.29592,5.4201,5.1836,5.1916,11529.008959265,0
+CPAC.US,D,20210428,000000,4.99104,5.28912,4.99104,5.16788,6901.9564817944,0
+CPAC.US,D,20210429,000000,5.37616,5.41633,5.36385,5.38021,13425.306271334,0
+CPAC.US,D,20210430,000000,5.69714,5.7533,5.40025,5.7533,20072.682391095,0
+CPAC.US,D,20210503,000000,5.53665,5.81755,5.45641,5.81755,8297.7966719177,0
+CPAC.US,D,20210504,000000,6.16508,6.16508,5.81488,5.81488,4171.2013163934,0
+CPAC.US,D,20210505,000000,5.69714,5.77407,5.69714,5.77407,640.8027061439,0
+CPAC.US,D,20210506,000000,5.80946,5.86562,5.79346,5.79346,46762.278294528,0
+CPAC.US,D,20210507,000000,6.09835,6.09835,5.57682,5.73307,4462.7719874402,0
+CPAC.US,D,20210510,000000,5.57682,5.76883,5.57682,5.76129,21471.786432014,0
+CPAC.US,D,20210511,000000,5.72921,5.84154,5.62489,5.83354,14159.672700276,0
+CPAC.US,D,20210512,000000,5.99788,5.99788,5.84962,5.99402,3252.971292649,0
+CPAC.US,D,20210513,000000,6.41932,6.41932,6.09835,6.18659,11889.120497013,0
+CPAC.US,D,20210514,000000,6.0261,6.41123,6.0261,6.41123,13337.182299861,0
+CPAC.US,D,20210517,000000,6.29891,6.53964,6.29891,6.35516,2473.9989028374,0
+CPAC.US,D,20210518,000000,6.18015,6.18015,6.18015,6.18015,256.7562625636,0
+CPAC.US,D,20210519,000000,5.96599,5.97803,5.96599,5.97803,1900.6491131297,0
+CPAC.US,D,20210520,000000,6.14651,6.17859,6.09035,6.17859,6836.6794658884,0
+CPAC.US,D,20210521,000000,6.19468,6.19468,5.7737,5.79925,7094.5236787171,0
+CPAC.US,D,20210524,000000,5.93786,5.93786,5.69318,5.71322,8719.9213747765,0
+CPAC.US,D,20210525,000000,5.69714,5.84071,5.37616,5.51661,10419.299688863,0
+CPAC.US,D,20210526,000000,5.57682,5.78537,5.50457,5.61689,10407.332235947,0
+CPAC.US,D,20210527,000000,5.69714,5.70513,5.4644,5.70513,16799.040043409,0
+CPAC.US,D,20210528,000000,5.76129,6.00211,5.7373,6.00211,16061.409763671,0
+CPAC.US,D,20210601,000000,6.25883,6.25883,6.03419,6.1489,26680.892301312,0
+CPAC.US,D,20210602,000000,6.33108,6.49956,6.13852,6.13852,25202.367891041,0
+CPAC.US,D,20210603,000000,6.37116,6.37915,6.11636,6.24275,18628.972389307,0
+CPAC.US,D,20210604,000000,6.53164,6.66005,6.17059,6.41932,23545.419637294,0
+CPAC.US,D,20210607,000000,6.5798,6.66005,5.74126,6.26683,97551.060520191,0
+CPAC.US,D,20210608,000000,6.4434,6.4434,6.01811,6.41932,72648.966902318,0
+CPAC.US,D,20210609,000000,6.4434,6.4434,6.09752,6.41932,55011.117204516,0
+CPAC.US,D,20210610,000000,6.40323,6.42208,6.22758,6.37116,31610.39495248,0
+CPAC.US,D,20210611,000000,6.41132,6.53964,6.20607,6.4514,83011.693177395,0
+CPAC.US,D,20210614,000000,6.61188,6.61188,6.31849,6.33108,106315.58785584,0
+CPAC.US,D,20210615,000000,6.61988,6.61988,6.31499,6.54773,150529.8866295,0
+CPAC.US,D,20210616,000000,6.60389,6.61988,6.37116,6.49956,101461.15377296,0
+CPAC.US,D,20210617,000000,6.5798,6.5798,6.22676,6.25883,230289.69646451,0
+CPAC.US,D,20210618,000000,6.57181,6.57181,6.15451,6.17859,236773.88004451,0
+CPAC.US,D,20210621,000000,6.03888,6.31463,5.97454,6.18594,191027.74729758,0
+CPAC.US,D,20210622,000000,6.25948,6.25948,5.73556,5.86424,84815.514716931,0
+CPAC.US,D,20210623,000000,5.73556,5.8692,5.56092,5.69879,89871.219598851,0
+CPAC.US,D,20210624,000000,5.81828,5.83666,5.69879,5.74475,27594.770523996,0
+CPAC.US,D,20210625,000000,5.83666,5.99292,5.75394,5.86424,44857.277380338,0
+CPAC.US,D,20210628,000000,5.87343,6.06645,5.75394,6.0205,38471.009324201,0
+CPAC.US,D,20210629,000000,6.07565,6.07565,5.79071,5.87343,15049.616017128,0
+CPAC.US,D,20210630,000000,5.97454,6.05726,5.93777,6.0205,36901.097091662,0
+CPAC.US,D,20210701,000000,6.06645,6.06645,5.90661,5.92858,13079.338087032,0
+CPAC.US,D,20210702,000000,6.06645,6.06645,5.89181,5.89181,18262.333149969,0
+CPAC.US,D,20210706,000000,5.7999,5.97454,5.69879,5.81828,14401.197659129,0
+CPAC.US,D,20210707,000000,5.86424,5.86424,5.72728,5.77232,9306.3265676654,0
+CPAC.US,D,20210708,000000,5.70798,6.04807,5.70798,5.78151,39267.388918254,0
+CPAC.US,D,20210709,000000,5.81828,5.97454,5.71717,5.73556,24867.279209391,0
+CPAC.US,D,20210712,000000,5.89181,5.95615,5.70798,5.91939,21714.399341131,0
+CPAC.US,D,20210713,000000,5.88262,5.88262,5.76313,5.83666,27752.523312436,0
+CPAC.US,D,20210714,000000,5.88262,5.88262,5.69879,5.71717,36623.669774061,0
+CPAC.US,D,20210715,000000,5.83666,5.83666,5.71717,5.74475,10967.626622473,0
+CPAC.US,D,20210716,000000,5.74475,5.74475,5.69879,5.71717,17752.084475637,0
+CPAC.US,D,20210719,000000,5.69879,5.73556,5.58849,5.62526,42139.577618118,0
+CPAC.US,D,20210720,000000,5.6896,5.82747,5.62526,5.75394,23188.571950341,0
+CPAC.US,D,20210721,000000,5.7999,5.7999,5.61607,5.64364,19873.587492582,0
+CPAC.US,D,20210722,000000,5.70798,5.70798,5.54253,5.60687,18656.171145935,0
+CPAC.US,D,20210723,000000,5.64364,5.64364,5.58849,5.60687,27134.567561859,0
+CPAC.US,D,20210726,000000,5.60687,5.84586,5.56092,5.84586,26489.413054655,0
+CPAC.US,D,20210727,000000,5.84586,5.91939,5.77232,5.90101,12855.220332422,0
+CPAC.US,D,20210728,000000,5.81828,5.83666,5.72636,5.82747,5589.8884620838,0
+CPAC.US,D,20210729,000000,5.87343,5.87343,5.82747,5.83666,6730.0603399086,0
+CPAC.US,D,20210730,000000,5.88262,5.88262,5.65283,5.68041,13395.931614176,0
+CPAC.US,D,20210802,000000,5.67122,5.77232,5.61607,5.62526,10936.076064785,0
+CPAC.US,D,20210803,000000,5.60687,5.60687,5.56092,5.59768,5968.4951543386,0
+CPAC.US,D,20210804,000000,5.52415,5.60687,5.45981,5.469,11052.486743151,0
+CPAC.US,D,20210805,000000,5.62526,5.62526,5.469,5.55172,17543.198024737,0
+CPAC.US,D,20210806,000000,5.59768,5.65283,5.31504,5.36789,58306.518557504,0
+CPAC.US,D,20210809,000000,5.50577,5.50577,5.21164,5.32193,28627.235325576,0
+CPAC.US,D,20210810,000000,5.34032,5.3587,5.10391,5.19325,24757.396232616,0
+CPAC.US,D,20210811,000000,5.09214,5.22083,5.09214,5.16568,25984.604131648,0
+CPAC.US,D,20210812,000000,5.15649,5.23921,5.07376,5.18406,14049.789723501,0
+CPAC.US,D,20210813,000000,5.23921,5.29427,5.08415,5.20704,46716.584383394,0
+CPAC.US,D,20210816,000000,5.43223,5.43223,5.17487,5.25759,30482.190527572,0
+CPAC.US,D,20210817,000000,5.29436,5.29436,5.0278,5.10593,192439.90674168,0
+CPAC.US,D,20210818,000000,5.18406,5.29436,5.05997,5.16568,40732.857925344,0
+CPAC.US,D,20210819,000000,5.1381,5.1381,4.9175,4.9267,10889.294203386,0
+CPAC.US,D,20210820,000000,4.89912,5.05538,4.88993,4.98185,15366.209544272,0
+CPAC.US,D,20210823,000000,4.99104,5.30355,4.98185,5.11972,42779.292373997,0
+CPAC.US,D,20210824,000000,5.10134,5.23829,5.10134,5.12891,11540.976412181,0
+CPAC.US,D,20210825,000000,5.12891,5.22312,5.06457,5.14729,19525.44340775,0
+CPAC.US,D,20210826,000000,5.07376,5.18406,5.03699,5.07376,256464.69189255,0
+CPAC.US,D,20210827,000000,5.16274,5.34951,4.97826,5.04619,64816.812943863,0
+CPAC.US,D,20210830,000000,5.04619,5.13801,5.00023,5.05538,16685.893215839,0
+CPAC.US,D,20210831,000000,5.07376,5.1381,5.01861,5.07376,14000.831961572,0
+CPAC.US,D,20210901,000000,5.19325,5.19325,4.99104,5.14729,35076.604497089,0
+CPAC.US,D,20210902,000000,5.08295,5.12882,5.00942,5.05538,15918.888278943,0
+CPAC.US,D,20210903,000000,5.05538,5.18406,5.05538,5.10134,9873.1486557825,0
+CPAC.US,D,20210907,000000,5.29436,5.29436,5.08295,5.11053,17229.868348389,0
+CPAC.US,D,20210908,000000,5.11053,5.14729,5.08295,5.08295,14766.748948202,0
+CPAC.US,D,20210909,000000,4.96346,5.08525,4.9175,5.00942,21293.362588537,0
+CPAC.US,D,20210910,000000,5.04619,5.10134,5.00023,5.10134,16594.50539357,0
+CPAC.US,D,20210913,000000,5.23002,5.23002,5.08295,5.1381,24972.810385105,0
+CPAC.US,D,20210914,000000,5.17689,5.17689,5.08038,5.11972,9916.6666663865,0
+CPAC.US,D,20210915,000000,5.23921,5.23921,5.08295,5.08295,7416.5569571867,0
+CPAC.US,D,20210916,000000,5.07376,5.17487,5.05538,5.05538,34147.494970694,0
+CPAC.US,D,20210917,000000,5.05538,5.07376,5.00942,5.03699,4438.837081608,0
+CPAC.US,D,20210920,000000,4.99104,5.09214,4.97265,5.07376,30972.856097132,0
+CPAC.US,D,20210921,000000,5.07376,5.12864,5.00942,5.05538,16814.27134712,0
+CPAC.US,D,20210922,000000,5.01861,5.16568,5.01861,5.16568,14501.289083518,0
+CPAC.US,D,20210923,000000,5.1381,5.21164,5.11512,5.1381,9885.1161086986,0
+CPAC.US,D,20210924,000000,5.04619,5.23921,5.04619,5.15649,8534.9698297095,0
+CPAC.US,D,20210927,000000,5.10134,5.17487,4.69691,4.96346,45068.339731767,0
+CPAC.US,D,20210928,000000,4.96346,4.97265,4.92155,4.94508,11409.334430104,0
+CPAC.US,D,20210929,000000,5.11972,5.11972,4.89912,4.89912,15964.582190077,0
+CPAC.US,D,20210930,000000,4.97265,5.04609,4.89912,4.93589,10932.81221399,0
+CPAC.US,D,20211001,000000,4.93589,5.02688,4.89912,4.95427,14845.081367289,0
+CPAC.US,D,20211004,000000,5.0278,5.0278,4.93129,4.94508,2584.9698298776,0
+CPAC.US,D,20211005,000000,4.87155,5.00997,4.87155,5.00023,9680.5814588598,0
+CPAC.US,D,20211006,000000,4.96411,4.96806,4.90831,4.95427,6596.2424573013,0
+CPAC.US,D,20211007,000000,4.87155,5.23002,4.87155,5.11053,36573.624061867,0
+CPAC.US,D,20211008,000000,5.12193,5.2575,5.12193,5.19325,16422.609251684,0
+CPAC.US,D,20211011,000000,5.33113,5.33113,5.09674,5.21164,36673.715486256,0
+CPAC.US,D,20211012,000000,5.28517,5.28517,5.17487,5.21164,26622.142986997,0
+CPAC.US,D,20211013,000000,5.31274,5.32193,5.22083,5.23002,14676.449076199,0
+CPAC.US,D,20211014,000000,5.23002,5.32193,5.15649,5.23921,26619.967086467,0
+CPAC.US,D,20211015,000000,5.23921,5.37708,5.23921,5.36789,27787.337720919,0
+CPAC.US,D,20211018,000000,5.37708,5.48738,5.35024,5.42304,55517.014077788,0
+CPAC.US,D,20211019,000000,5.71717,5.71717,5.469,5.56092,20848.390930111,0
+CPAC.US,D,20211020,000000,5.59768,5.64364,5.51496,5.60687,71725.297127248,0
+CPAC.US,D,20211021,000000,5.68041,5.73556,5.5702,5.68041,34430.36203962,0
+CPAC.US,D,20211022,000000,5.60687,5.77232,5.5702,5.74475,36085.134392837,0
+CPAC.US,D,20211025,000000,5.74475,5.77232,5.72728,5.76313,49630.115193332,0
+CPAC.US,D,20211026,000000,5.78151,5.79071,5.62526,5.79071,15673.011519031,0
+CPAC.US,D,20211027,000000,5.80909,5.81368,5.72682,5.75394,9023.4594987394,0
+CPAC.US,D,20211028,000000,5.75394,5.75394,5.59768,5.67122,20502.422745809,0
+CPAC.US,D,20211029,000000,5.73326,5.73326,5.6055,5.65283,5180.8191624062,0
+CPAC.US,D,20211101,000000,5.59768,5.76295,5.59768,5.60687,9191.0038395648,0
+CPAC.US,D,20211102,000000,5.60687,5.60687,5.51496,5.53334,8389.1844941861,0
+CPAC.US,D,20211103,000000,5.61607,5.68041,5.60687,5.60687,16349.716583923,0
+CPAC.US,D,20211104,000000,5.60687,5.65283,5.51496,5.51496,10780.499176876,0
+CPAC.US,D,20211105,000000,5.56092,5.59768,5.43233,5.54915,15398.848052225,0
+CPAC.US,D,20211108,000000,5.54253,5.77232,5.54253,5.73556,61273.358930432,0
+CPAC.US,D,20211109,000000,5.90101,5.91939,5.76423,5.91939,24796.562442159,0
+CPAC.US,D,20211110,000000,5.91939,5.91939,5.71717,5.79071,14300.018284474,0
+CPAC.US,D,20211111,000000,6.08484,6.08484,5.74475,5.82747,18343.929419851,0
+CPAC.US,D,20211112,000000,5.9102,5.92858,5.81313,5.87343,8568.6962879276,0
+CPAC.US,D,20211115,000000,6.0113,6.29624,5.88262,6.14918,87611.546898238,0
+CPAC.US,D,20211116,000000,6.25948,6.28705,6.15837,6.15837,58824.382883692,0
+CPAC.US,D,20211117,000000,6.20433,6.33301,6.15837,6.26867,32465.523860849,0
+CPAC.US,D,20211118,000000,6.27786,6.27786,6.15837,6.27786,28753.437556328,0
+CPAC.US,D,20211119,000000,6.24109,6.42483,6.17767,6.27786,31020.725908796,0
+CPAC.US,D,20211122,000000,6.27786,6.3468,5.97454,6.03888,21319.4733949,0
+CPAC.US,D,20211123,000000,6.0205,6.13989,5.88768,5.91939,8192.265496203,0
+CPAC.US,D,20211124,000000,6.03888,6.19403,5.96167,6.06645,15132.300237276,0
+CPAC.US,D,20211126,000000,6.03888,6.05101,5.92858,6.00202,5707.3870907146,0
+CPAC.US,D,20211129,000000,6.18594,6.18594,5.75394,5.91939,19595.072224716,0
+CPAC.US,D,20211130,000000,5.79071,5.94696,5.79071,5.94696,5699.7714388589,0
+CPAC.US,D,20211201,000000,5.86424,5.92858,5.52415,5.58849,16160.413237795,0
+CPAC.US,D,20211202,000000,5.58849,5.62985,5.51496,5.57011,15787.246296866,0
+CPAC.US,D,20211203,000000,5.58849,5.60237,5.31274,5.31274,13007.533369536,0
+CPAC.US,D,20211206,000000,5.30355,5.54253,5.30355,5.54253,8523.0023767934,0
+CPAC.US,D,20211207,000000,5.59768,5.76313,5.43223,5.51496,17241.835801305,0
+CPAC.US,D,20211208,000000,5.59768,5.72416,5.59768,5.72416,2417.4254890522,0
+CPAC.US,D,20211209,000000,5.60687,5.60687,5.50577,5.51955,6623.4412139288,0
+CPAC.US,D,20211210,000000,5.84576,5.84576,5.469,5.5793,3991.6895226519,0
+CPAC.US,D,20211213,000000,5.60687,5.70789,5.47819,5.47819,5985.9023585802,0
+CPAC.US,D,20211214,000000,5.37708,5.52415,5.34032,5.34032,7233.7813126499,0
+CPAC.US,D,20211215,000000,5.3587,5.43223,5.33113,5.34951,8290.181020062,0
+CPAC.US,D,20211216,000000,5.45062,5.45062,5.27598,5.30355,13163.110257445,0
+CPAC.US,D,20211217,000000,5.23921,5.45981,5.18415,5.40466,13960.577801763,0
+CPAC.US,D,20211220,000000,5.34032,5.35411,5.29436,5.32193,11268.988845906,0
+CPAC.US,D,20211221,000000,5.3587,5.45062,5.33113,5.36789,2754.6900712332,0
+CPAC.US,D,20211222,000000,5.3587,5.48453,5.3076,5.40466,7017.279209895,0
+CPAC.US,D,20211223,000000,5.30355,5.54033,5.28517,5.47819,13544.980800495,0
+CPAC.US,D,20211227,000000,5.34951,5.53334,5.34951,5.469,17578.012433221,0
+CPAC.US,D,20211228,000000,5.37708,5.66193,5.37708,5.53334,15521.786432182,0
+CPAC.US,D,20211229,000000,5.55172,5.67122,5.55172,5.61607,7012.9274088346,0
+CPAC.US,D,20211230,000000,5.64364,5.71717,5.64364,5.68041,4414.9021757758,0
+CPAC.US,D,20211231,000000,5.65283,5.71717,5.63454,5.71717,1426.3027975461,0
+CPAC.US,D,20220103,000000,5.60687,5.74475,5.60687,5.74475,4561.7754615643,0
+CPAC.US,D,20220104,000000,5.75394,5.75394,5.68041,5.68041,7018.3671601601,0
+CPAC.US,D,20220105,000000,5.60687,5.77232,5.60687,5.77232,5521.3475953825,0
+CPAC.US,D,20220106,000000,5.76313,5.83666,5.62176,5.83666,4660.7789356884,0
+CPAC.US,D,20220107,000000,5.79071,6.02969,5.79071,5.95615,22701.170231577,0
+CPAC.US,D,20220110,000000,5.94696,5.94696,5.19325,5.40466,59677.33589153,0
+CPAC.US,D,20220111,000000,5.47819,5.73519,5.47819,5.70835,15683.891021682,0
+CPAC.US,D,20220112,000000,5.71717,5.7999,5.71138,5.73556,32065.158163292,0
+CPAC.US,D,20220113,000000,5.69879,5.79503,5.69879,5.79071,7890.9032727703,0
+CPAC.US,D,20220114,000000,5.78151,5.84815,5.74319,5.7999,10227.820442205,0
+CPAC.US,D,20220118,000000,5.83666,5.91507,5.83666,5.88262,3804.5620770547,0
+CPAC.US,D,20220119,000000,5.97454,6.11186,5.97454,6.0205,22856.747119486,0
+CPAC.US,D,20220120,000000,6.0205,6.02059,5.91939,6.0113,6736.5880414992,0
+CPAC.US,D,20220121,000000,5.94696,6.02969,5.81828,5.97454,7643.9385625926,0
+CPAC.US,D,20220124,000000,5.85505,5.85505,5.73096,5.77223,8106.3174252601,0
+CPAC.US,D,20220125,000000,5.77232,5.77232,5.54262,5.6896,14350.063996669,0
+CPAC.US,D,20220126,000000,5.57287,5.77232,5.57287,5.77232,3595.6756261555,0
+CPAC.US,D,20220127,000000,5.76313,5.97454,5.66212,5.97454,3682.7116473635,0
+CPAC.US,D,20220128,000000,5.53334,6.04347,5.53334,5.87343,7640.6747117973,0
+CPAC.US,D,20220131,000000,6.10322,6.10322,5.95615,6.03888,5169.9396597552,0
+CPAC.US,D,20220201,000000,6.04807,6.13079,5.96535,6.13079,12066.456390224,0
+CPAC.US,D,20220202,000000,6.15837,6.20148,6.06645,6.07565,4623.788626675,0
+CPAC.US,D,20220203,000000,6.07565,6.20433,6.0113,6.19514,7267.507770868,0
+CPAC.US,D,20220204,000000,6.11241,6.20433,5.85523,5.94696,10174.510879215,0
+CPAC.US,D,20220207,000000,5.88262,6.19514,5.74475,6.19514,8390.2724444512,0
+CPAC.US,D,20220208,000000,6.04807,6.21352,6.04807,6.15763,8961.4463336287,0
+CPAC.US,D,20220209,000000,6.19514,6.27437,5.98557,6.20433,10862.095446758,0
+CPAC.US,D,20220210,000000,6.03888,6.30544,6.03888,6.16756,11192.832327349,0
+CPAC.US,D,20220211,000000,6.27786,6.29312,6.17216,6.17216,1592.7591881064,0
+CPAC.US,D,20220214,000000,6.16756,6.16756,5.98373,6.03888,10234.348143796,0
+CPAC.US,D,20220215,000000,6.42493,6.42493,5.99292,6.13079,35222.389832612,0
+CPAC.US,D,20220216,000000,6.15837,6.26867,6.10322,6.26867,5460.4223805369,0
+CPAC.US,D,20220217,000000,6.17675,6.27602,6.08484,6.21352,3274.730297951,0
+CPAC.US,D,20220218,000000,6.13079,6.28705,6.13079,6.24109,1858.2190527908,0
+CPAC.US,D,20220222,000000,6.35139,6.35139,6.06645,6.13999,6235.0429692881,0
+CPAC.US,D,20220223,000000,6.14918,6.35921,6.14918,6.29624,8638.325104894,0
+CPAC.US,D,20220224,000000,6.19514,6.19514,5.89181,5.89181,4955.6134575305,0
+CPAC.US,D,20220225,000000,5.93777,6.33301,5.93777,6.11103,2812.3514352835,0
+CPAC.US,D,20220228,000000,6.00211,6.16756,6.00211,6.08943,4591.150118722,0
+CPAC.US,D,20220301,000000,6.14918,6.31306,6.10322,6.10322,3830.6728834171,0
+CPAC.US,D,20220302,000000,6.22271,6.22271,5.7999,6.06645,27155.238616896,0
+CPAC.US,D,20220303,000000,6.06645,6.21343,5.77232,6.08484,29488.891935535,0
+CPAC.US,D,20220304,000000,6.0113,6.09403,5.82747,6.05726,14833.113914373,0
+CPAC.US,D,20220307,000000,5.80909,6.04807,5.7999,5.7999,18956.445419102,0
+CPAC.US,D,20220308,000000,5.9102,6.0113,5.72646,5.93777,2651.3347960487,0
+CPAC.US,D,20220309,000000,6.06645,6.14918,5.97454,5.97454,2269.4642529986,0
+CPAC.US,D,20220310,000000,5.88262,6.05193,5.88262,5.98373,3682.7116473635,0
+CPAC.US,D,20220311,000000,6.08484,6.19357,5.89181,6.00956,6745.29164362,0
+CPAC.US,D,20220314,000000,6.13079,6.21352,5.98373,6.10322,23322.389832949,0
+CPAC.US,D,20220315,000000,5.84586,6.07565,5.66202,5.92858,9366.1638322459,0
+CPAC.US,D,20220316,000000,6.08484,6.10322,5.88262,5.88262,5041.5615284734,0
+CPAC.US,D,20220317,000000,5.92858,6.06645,5.92858,5.95615,16120.159077987,0
+CPAC.US,D,20220318,000000,5.96535,5.96535,5.85505,5.88722,10936.076064785,0
+CPAC.US,D,20220321,000000,5.88262,5.96535,5.84586,5.96535,8180.2980432869,0
+CPAC.US,D,20220322,000000,5.88262,5.96507,5.79071,5.94696,11922.846955231,0
+CPAC.US,D,20220323,000000,6.00211,6.02969,5.82756,5.91939,8776.4947885617,0
+CPAC.US,D,20220324,000000,5.88262,6.06296,5.88262,6.04807,2137.8222709215,0
+CPAC.US,D,20220325,000000,6.04807,6.14918,6.04807,6.13999,3524.958858924,0
+CPAC.US,D,20220328,000000,6.18594,6.22161,6.0113,6.08024,15855.787163567,0
+CPAC.US,D,20220329,000000,6.02969,6.22271,6.02969,6.08153,6240.4827206136,0
+CPAC.US,D,20220330,000000,6.06645,6.20433,6.06645,6.18604,7961.6200400018,0
+CPAC.US,D,20220331,000000,6.22271,6.43412,6.15405,6.25029,13275.16913475,0
+CPAC.US,D,20220401,000000,6.17675,6.36729,6.10442,6.29624,9773.0572313933,0
+CPAC.US,D,20220404,000000,6.39735,6.43412,6.35645,6.41573,9947.1292738093,0
+CPAC.US,D,20220405,000000,6.43412,6.43412,6.25084,6.25948,6013.1011152077,0
+CPAC.US,D,20220406,000000,6.29624,6.42318,6.06645,6.16104,2515.3410129112,0
+CPAC.US,D,20220407,000000,6.16793,6.24937,6.08484,6.08484,1736.3686230996,0
+CPAC.US,D,20220408,000000,6.06645,6.21352,6.06645,6.21352,3616.3466811924,0
+CPAC.US,D,20220411,000000,6.25029,6.28705,6.10322,6.28705,9325.9096724372,0
+CPAC.US,D,20220412,000000,6.29624,6.31922,6.10322,6.10322,5688.8919362079,0
+CPAC.US,D,20220413,000000,6.10322,6.23236,5.74475,5.76929,26760.312670665,0
+CPAC.US,D,20220414,000000,5.77232,5.95606,5.77232,5.87343,9015.8438468837,0
+CPAC.US,D,20220418,000000,6.00211,6.18585,5.63408,5.66772,11691.113548765,0
+CPAC.US,D,20220419,000000,5.83666,5.94696,5.6896,5.6896,7286.0029253747,0
+CPAC.US,D,20220420,000000,5.6896,5.84586,5.6896,5.82747,4838.1148288997,0
+CPAC.US,D,20220421,000000,5.91939,5.91939,5.56092,5.56441,11542.064362446,0
+CPAC.US,D,20220422,000000,5.60687,5.63445,5.28517,5.33113,43758.447612587,0
+CPAC.US,D,20220425,000000,5.28517,5.42736,5.2393,5.25759,8320.6436274848,0
+CPAC.US,D,20220426,000000,5.2484,5.33572,5.13351,5.15088,14531.751690941,0
+CPAC.US,D,20220427,000000,5.43499,5.45981,5.23002,5.29436,5754.1689521139,0
+CPAC.US,D,20220428,000000,5.39547,5.45062,5.26311,5.45062,6529.8774911302,0
+CPAC.US,D,20220429,000000,5.45062,5.469,5.34969,5.38168,23104.799779929,0
+CPAC.US,D,20220502,000000,5.34951,5.47148,5.34951,5.42304,5846.6447246474,0
+CPAC.US,D,20220503,000000,5.39547,5.47727,5.39547,5.4736,4931.6785516983,0
+CPAC.US,D,20220504,000000,5.53334,5.71717,5.53334,5.71717,11920.671054701,0
+CPAC.US,D,20220505,000000,5.70798,5.72177,5.06457,5.08295,13337.182299861,0
+CPAC.US,D,20220506,000000,5.2484,5.28517,4.83018,4.89921,33189.010787141,0
+CPAC.US,D,20220509,000000,4.89912,4.98644,4.84397,4.93589,9743.6825742356,0
+CPAC.US,D,20220510,000000,5.05538,5.08295,4.66014,4.83478,31425.443407413,0
+CPAC.US,D,20220511,000000,4.84397,5.02321,4.84397,4.87155,10544.413969349,0
+CPAC.US,D,20220512,000000,4.84397,4.89618,4.64176,4.77954,23828.28670622,0
+CPAC.US,D,20220513,000000,4.8164,4.88993,4.73367,4.86235,17512.735417315,0
+CPAC.US,D,20220516,000000,4.89912,4.97982,4.80739,4.8778,8921.19217382,0
+CPAC.US,D,20220517,000000,5.04619,5.04619,4.77963,4.85316,31994.441396061,0
+CPAC.US,D,20220518,000000,4.82559,4.94508,4.73367,4.73367,6387.3560064021,0
+CPAC.US,D,20220519,000000,4.72448,4.89912,4.68771,4.69691,9651.2068017021,0
+CPAC.US,D,20220520,000000,4.68771,4.91741,4.68771,4.86235,28489.065641909,0
+CPAC.US,D,20220523,000000,5.05538,5.05538,4.79682,4.88993,19617.919180283,0
+CPAC.US,D,20220524,000000,4.88074,4.88074,4.78625,4.84388,4644.4596817119,0
+CPAC.US,D,20220525,000000,5.00942,5.02734,4.87155,4.87155,35373.614919461,0
+CPAC.US,D,20220526,000000,4.95427,5.0278,4.86235,4.95427,46122.563538649,0
+CPAC.US,D,20220527,000000,4.95427,5.05538,4.85316,4.96346,56273.139512032,0
+CPAC.US,D,20220531,000000,5.11053,5.11053,4.8164,4.95427,32671.146460953,0
+CPAC.US,D,20220601,000000,4.9267,4.97265,4.84618,4.90482,18248.189796522,0
+CPAC.US,D,20220602,000000,4.85316,5.00942,4.77457,4.82559,27039.915888795,0
+CPAC.US,D,20220603,000000,4.82559,4.85316,4.77963,4.82559,16013.539952007,0
+CPAC.US,D,20220606,000000,4.87155,4.95997,4.72448,4.83478,32071.685864883,0
+CPAC.US,D,20220607,000000,4.90831,4.90831,4.65095,4.68771,44505.869444711,0
+CPAC.US,D,20220608,000000,4.78882,4.83478,4.68781,4.82559,15579.447796232,0
+CPAC.US,D,20220609,000000,4.88074,4.90078,4.78882,4.8164,5185.1709634666,0
+CPAC.US,D,20220610,000000,4.66014,4.94508,4.66014,4.90831,26465.478148823,0
+CPAC.US,D,20220613,000000,4.74286,4.87155,4.74286,4.8164,13645.072224884,0
+CPAC.US,D,20220614,000000,4.85316,4.87155,4.74268,4.8345,8760.1755345852,0
+CPAC.US,D,20220615,000000,4.88074,4.90822,4.71529,4.80721,6565.7798498785,0
+CPAC.US,D,20220616,000000,4.84397,4.90822,4.71795,4.77963,3369.3819710147,0
+CPAC.US,D,20220617,000000,4.82559,4.98185,4.71575,4.94508,19045.657340841,0
+CPAC.US,D,20220621,000000,4.77044,4.92164,4.72448,4.77044,29888.169682827,0
+CPAC.US,D,20220622,000000,4.69691,4.75206,4.5958,4.65095,19812.662277736,0
+CPAC.US,D,20220623,000000,4.62337,4.63256,4.38439,4.50388,25481.971109172,0
+CPAC.US,D,20220624,000000,4.38439,4.54065,4.33843,4.52227,12485.317242288,0
+CPAC.US,D,20220627,000000,4.55903,4.57742,4.51841,4.57742,3482.5287985851,0
+CPAC.US,D,20220628,000000,4.50388,4.76125,4.50388,4.51307,10626.010239232,0
+CPAC.US,D,20220629,000000,4.45792,4.46142,4.39358,4.39358,5540.9307001543,0
+CPAC.US,D,20220630,000000,4.38439,4.45792,4.10386,4.32005,40448.902906153,0
+CPAC.US,D,20220701,000000,4.47631,4.48366,4.23733,4.41656,5651.9016271945,0
+CPAC.US,D,20220705,000000,4.42116,4.4809,4.22813,4.24652,6882.3733770226,0
+CPAC.US,D,20220706,000000,4.34763,4.34763,4.14541,4.22354,12015.322727764,0
+CPAC.US,D,20220707,000000,4.21894,4.35158,4.21894,4.22244,5266.7672333491,0
+CPAC.US,D,20220708,000000,4.28117,4.291,4.22813,4.22813,3670.7441944474,0
+CPAC.US,D,20220711,000000,4.21894,4.22813,4.13622,4.18677,7161.9765951533,0
+CPAC.US,D,20220712,000000,4.13622,4.20975,4.04439,4.06269,6327.5187418216,0
+CPAC.US,D,20220713,000000,4.20056,4.20056,4.09945,4.15001,3903.5655511788,0
+CPAC.US,D,20220714,000000,4.03511,4.18677,4.03511,4.1546,11097.09270402,0
+CPAC.US,D,20220715,000000,4.22813,4.22813,4.07197,4.14541,8454.4615100921,0
+CPAC.US,D,20220718,000000,4.11784,4.28328,4.11784,4.23733,6408.027061439,0
+CPAC.US,D,20220719,000000,4.28328,4.36601,4.28328,4.35682,7356.7196926062,0
+CPAC.US,D,20220720,000000,4.41197,4.50848,4.32005,4.40277,5322.2526968692,0
+CPAC.US,D,20220721,000000,4.47631,4.50388,4.39358,4.40277,2308.6304625422,0
+CPAC.US,D,20220722,000000,4.43954,4.57742,4.43954,4.57742,4418.1660265711,0
+CPAC.US,D,20220725,000000,4.57742,4.73358,4.35682,4.69681,16394.322544792,0
+CPAC.US,D,20220726,000000,4.67852,4.67852,4.5958,4.64176,3252.971292649,0
+CPAC.US,D,20220727,000000,4.66933,4.72448,4.60508,4.72448,4429.0455292221,0
+CPAC.US,D,20220728,000000,4.82559,4.82559,4.60867,4.68707,4905.5677453359,0
+CPAC.US,D,20220729,000000,4.77963,4.77963,4.60959,4.63256,3937.2920093969,0
+CPAC.US,D,20220801,000000,4.63256,4.63256,4.43495,4.46712,9880.7643076382,0
+CPAC.US,D,20220802,000000,4.49469,4.49469,4.3752,4.42116,3994.9533734472,0
+CPAC.US,D,20220803,000000,4.42116,4.47631,4.38595,4.45792,3857.8716400446,0
+CPAC.US,D,20220804,000000,4.54984,4.54984,4.37529,4.46712,10524.830864577,0
+CPAC.US,D,20220805,000000,4.43035,4.50388,4.43035,4.45792,3848.0800876587,0
+CPAC.US,D,20220808,000000,4.45792,4.54984,4.45792,4.47631,9533.7081730713,0
+CPAC.US,D,20220809,000000,4.54984,4.54984,4.42116,4.49478,6334.0464434122,0
+CPAC.US,D,20220810,000000,4.54984,4.66933,4.54065,4.62337,4694.5053939065,0
+CPAC.US,D,20220811,000000,4.75206,4.75206,4.55903,4.63256,13627.665020643,0
+CPAC.US,D,20220812,000000,4.71529,4.79801,4.5958,4.73367,6112.1045893318,0
+CPAC.US,D,20220815,000000,4.79801,4.80721,4.73367,4.80261,10586.844029688,0
+CPAC.US,D,20220816,000000,4.80721,4.94508,4.80721,4.87155,3594.5876758904,0
+CPAC.US,D,20220817,000000,4.89453,4.91585,4.73376,4.73376,9625.0959953397,0
+CPAC.US,D,20220818,000000,4.72448,4.87155,4.72448,4.72466,4315.8987016517,0
+CPAC.US,D,20220819,000000,4.72448,4.81364,4.72448,4.74286,3949.259462313,0
+CPAC.US,D,20220822,000000,4.7061,4.7061,4.55912,4.57282,3554.3335160817,0
+CPAC.US,D,20220823,000000,4.5958,4.61308,4.56822,4.61308,15423.870908323,0
+CPAC.US,D,20220824,000000,4.61418,4.74286,4.60499,4.71198,3813.2656791755,0
+CPAC.US,D,20220825,000000,4.53146,4.66014,4.53146,4.54046,4604.2055219032,0
+CPAC.US,D,20220826,000000,4.53146,4.63238,4.45792,4.58661,1709.1698664721,0
+CPAC.US,D,20220829,000000,4.52227,4.60499,4.52227,4.57282,8353.2821354378,0
+CPAC.US,D,20220830,000000,4.43954,4.50388,4.32005,4.40277,15050.703967393,0
+CPAC.US,D,20220831,000000,4.35682,4.45792,4.32924,4.36601,33031.257998701,0
+CPAC.US,D,20220901,000000,4.32005,4.43954,4.32005,4.32924,7843.0334611059,0
+CPAC.US,D,20220902,000000,4.43954,4.43954,4.32005,4.42116,1869.0985554418,0
+CPAC.US,D,20220906,000000,4.45792,4.52686,4.33843,4.44873,7312.1137317371,0
+CPAC.US,D,20220907,000000,4.3752,4.5958,4.3752,4.58661,2661.1263484346,0
+CPAC.US,D,20220908,000000,4.49469,4.55903,4.49469,4.54074,3570.6527700582,0
+CPAC.US,D,20220909,000000,4.51307,4.59571,4.42116,4.57742,2545.803620334,0
+CPAC.US,D,20220912,000000,4.5958,4.61418,4.4855,4.51307,3828.4969828869,0
+CPAC.US,D,20220913,000000,4.46712,4.61418,4.46712,4.60499,2026.8513438813,0
+CPAC.US,D,20220914,000000,4.50388,4.51087,4.50388,4.50388,3004.9186322062,0
+CPAC.US,D,20220915,000000,4.54984,4.54984,4.41197,4.45792,5048.089230064,0
+CPAC.US,D,20220916,000000,4.30167,4.40277,4.17298,4.40277,5429.9597731141,0
+CPAC.US,D,20220919,000000,4.31086,4.37511,4.1546,4.32005,9989.5593341482,0
+CPAC.US,D,20220920,000000,4.30167,4.38439,4.30167,4.38439,3338.9193635919,0
+CPAC.US,D,20220921,000000,4.29248,4.40277,4.23733,4.40277,4635.7560795911,0
+CPAC.US,D,20220922,000000,4.38439,4.41197,4.27409,4.41197,6214.3719142512,0
+CPAC.US,D,20220923,000000,4.32005,4.32005,4.11784,4.19137,16011.364051477,0
+CPAC.US,D,20220926,000000,4.18181,4.18218,4.06269,4.18218,16354.068384983,0
+CPAC.US,D,20220927,000000,4.25571,4.31086,4.21894,4.31086,6043.5637226305,0
+CPAC.US,D,20220928,000000,4.23733,4.23733,4.23733,4.23733,625.5714024325,0
+CPAC.US,D,20220929,000000,4.17298,4.24652,4.05349,4.24652,7697.2481255825,0
+CPAC.US,D,20220930,000000,4.27409,4.32005,4.27409,4.29248,7350.1919910156,0
+CPAC.US,D,20221003,000000,4.22813,4.31545,4.22813,4.23733,1480.7003108011,0
+CPAC.US,D,20221004,000000,4.30286,4.3752,4.18218,4.3752,6006.5734136171,0
+CPAC.US,D,20221005,000000,4.32005,4.3752,4.26031,4.33843,8843.9477049979,0
+CPAC.US,D,20221006,000000,4.43035,4.4855,4.33853,4.43954,4153.7941121518,0
+CPAC.US,D,20221007,000000,4.14541,4.49469,4.0443,4.32005,7988.8187966293,0
+CPAC.US,D,20221010,000000,4.17298,4.21435,4.13631,4.18218,7551.4627900591,0
+CPAC.US,D,20221011,000000,4.47631,4.66014,4.44873,4.66014,24873.806910981,0
+CPAC.US,D,20221012,000000,4.68882,4.68882,4.54074,4.65095,11125.379410913,0
+CPAC.US,D,20221013,000000,4.28338,4.69691,4.28338,4.64176,8484.9241175149,0
+CPAC.US,D,20221014,000000,4.57282,4.62337,4.57282,4.62337,1304.4523678549,0
+CPAC.US,D,20221017,000000,4.62337,4.76033,4.5958,4.62291,6330.7825926169,0
+CPAC.US,D,20221018,000000,4.73367,4.77963,4.5958,4.68771,2884.1561527801,0
+CPAC.US,D,20221019,000000,4.60499,4.71988,4.60499,4.71988,1454.5895044387,0
+CPAC.US,D,20221020,000000,4.7061,4.82559,4.7061,4.73367,17558.429328449,0
+CPAC.US,D,20221021,000000,4.71529,4.71529,4.71529,4.71529,814.8747485599,0
+CPAC.US,D,20221024,000000,4.71529,4.74746,4.68771,4.68771,5820.533918285,0
+CPAC.US,D,20221025,000000,4.71069,4.77963,4.64176,4.68771,18974.940573609,0
+CPAC.US,D,20221026,000000,4.73367,4.82559,4.7061,4.8164,3697.9429510749,0
+CPAC.US,D,20221027,000000,4.75206,5.00942,4.75206,5.00023,8413.1194000183,0
+CPAC.US,D,20221028,000000,5.05538,5.05538,4.9176,4.96346,8023.6332051125,0
+CPAC.US,D,20221031,000000,5.00023,5.00023,4.86245,4.9175,2058.4019015692,0
+CPAC.US,D,20221101,000000,5.00023,5.05538,4.94508,5.05538,2855.8694458875,0
+CPAC.US,D,20221102,000000,5.05538,5.05538,4.98644,5.00482,4399.6708720644,0
+CPAC.US,D,20221103,000000,5.04619,5.04619,4.93129,4.94967,8939.6873283267,0
+CPAC.US,D,20221104,000000,4.95427,4.95887,4.62337,4.62337,4110.2761015478,0
+CPAC.US,D,20221107,000000,4.61418,5.15685,4.61418,5.13535,14787.420003239,0
+CPAC.US,D,20221108,000000,5.21164,5.21164,4.77963,4.84397,30421.265312726,0
+CPAC.US,D,20221109,000000,4.75206,5.12487,4.75206,5.09941,6548.3726456369,0
+CPAC.US,D,20221110,000000,5.20244,5.32671,4.99104,5.30171,10555.293472,0
+CPAC.US,D,20221111,000000,5.33113,5.41385,5.28517,5.41385,8094.349972344,0
+CPAC.US,D,20221114,000000,5.34032,5.5793,5.34032,5.51496,21357.551654178,0
+CPAC.US,D,20221115,000000,5.41385,5.64364,5.41385,5.469,72503.181566794,0
+CPAC.US,D,20221116,000000,5.49,5.64,5.25,5.47,61627,0
+CPAC.US,D,20221117,000000,5.47,5.47,5.27,5.3699,9289,0
+CPAC.US,D,20221118,000000,5.25,5.4,5.14,5.155,7668,0
+CPAC.US,D,20221121,000000,5.25,5.4,5.235,5.374,11959,0
+CPAC.US,D,20221122,000000,5.38,5.3998,5.105,5.26,17642,0
+CPAC.US,D,20221123,000000,5.14,5.3,5.14,5.24,2059,0
+CPAC.US,D,20221125,000000,5.31,5.31,5.25,5.25,25754,0
+CPAC.US,D,20221128,000000,5.34,5.3699,5.24,5.3195,2945,0
+CPAC.US,D,20221129,000000,5.39,5.39,5.2439,5.25,6864,0
+CPAC.US,D,20221130,000000,5.31,5.4,5.3,5.31,42369,0
+CPAC.US,D,20221201,000000,5.31,5.31,5.3,5.3,823,0
+CPAC.US,D,20221202,000000,5.36,5.4,5.325,5.4,1624,0
+CPAC.US,D,20221205,000000,5.4,5.4,5.1,5.3,14822,0
+CPAC.US,D,20221206,000000,5.35,5.36,5.3,5.34,18203,0
+CPAC.US,D,20221207,000000,5.4,5.4,5.1101,5.27,12380,0
+CPAC.US,D,20221208,000000,5.3,5.4,5.3,5.4,6641,0
+CPAC.US,D,20221209,000000,5.4,5.4,5.29,5.3,1814,0
+CPAC.US,D,20221212,000000,5.38,5.38,5.2811,5.38,9452,0
+CPAC.US,D,20221213,000000,5.5,5.5,5.29,5.4,10281,0
+CPAC.US,D,20221214,000000,5.16,5.425,5.16,5.352,15214,0
+CPAC.US,D,20221215,000000,5.43,5.43,5.33,5.43,18568,0
+CPAC.US,D,20221216,000000,5.47,5.47,5.255,5.28,10208,0
+CPAC.US,D,20221219,000000,5.35,5.41,5.3,5.3,10628,0
+CPAC.US,D,20221220,000000,5.3,5.3069,5.3,5.3069,1381,0
+CPAC.US,D,20221221,000000,5.27,5.4,5.27,5.35,13623,0
+CPAC.US,D,20221222,000000,5.4,5.4,5.4,5.4,434,0
+CPAC.US,D,20221223,000000,5.35,5.37,5.34,5.37,3566,0
+CPAC.US,D,20221227,000000,5.01,5.14,4.95,5.02,22898,0
+CPAC.US,D,20221228,000000,5.12,5.12,4.98,5.06,4752,0
+CPAC.US,D,20221229,000000,5.16,5.16,5.02,5.095,7312,0
+CPAC.US,D,20221230,000000,5.17,5.17,5.05,5.1617,4244,0
+CPAC.US,D,20230103,000000,5.2,5.21,5.07,5.205,3120,0
+CPAC.US,D,20230104,000000,5.14,5.25,5.14,5.2499,1739,0
+CPAC.US,D,20230105,000000,5.28,5.28,5.11,5.11,3292,0
+CPAC.US,D,20230106,000000,5.24,5.24,5,5.08,5561,0
+CPAC.US,D,20230109,000000,5.1,5.315,5.1,5.3,7687,0
+CPAC.US,D,20230110,000000,5.27,5.3499,5.22,5.23,4788,0
+CPAC.US,D,20230111,000000,5.32,5.39,5.32,5.38,3654,0
+CPAC.US,D,20230112,000000,5.31,5.38,5.151,5.3,7393,0
+CPAC.US,D,20230113,000000,5.31,5.5,5.285,5.49,41522,0
+CPAC.US,D,20230117,000000,5.45,5.45,5.3001,5.42,12513,0
+CPAC.US,D,20230118,000000,5.31,5.44,5.31,5.4001,11718,0
+CPAC.US,D,20230119,000000,5.4,5.41,5.33,5.38,3142,0
+CPAC.US,D,20230120,000000,5.44,5.44,5.375,5.4073,11971,0
+CPAC.US,D,20230123,000000,5.45,5.45,5.3201,5.374,22359,0
+CPAC.US,D,20230124,000000,5.41,5.415,5.345,5.39,3526,0
+CPAC.US,D,20230125,000000,5.43,5.43,5.3128,5.42,3277,0
+CPAC.US,D,20230126,000000,5.42,5.45,5.39,5.4,7424,0
+CPAC.US,D,20230127,000000,5.4,5.425,5.3501,5.3501,18697,0
+CPAC.US,D,20230130,000000,5.44,5.44,5.32,5.32,53893,0
+CPAC.US,D,20230131,000000,5.39,5.4299,5.3,5.3403,2310,0
+CPAC.US,D,20230201,000000,5.4,5.4,5.3601,5.38,6137,0
+CPAC.US,D,20230202,000000,5.37,5.45,5.3501,5.42,7485,0
+CPAC.US,D,20230203,000000,5.42,5.43,5.385,5.43,2110,0
+CPAC.US,D,20230206,000000,5.45,5.45,5.37,5.37,16533,0
+CPAC.US,D,20230207,000000,5.4,5.4354,5.29,5.35,4092,0
+CPAC.US,D,20230208,000000,5.37,5.405,5.35,5.35,2638,0
+CPAC.US,D,20230209,000000,5.42,5.43,5.35,5.35,7711,0
+CPAC.US,D,20230210,000000,5.3,5.41,5.3,5.35,4200,0
+CPAC.US,D,20230213,000000,5.45,5.5,5.25,5.4,9227,0
+CPAC.US,D,20230214,000000,5.32,5.4394,5.32,5.34,71126,0
+CPAC.US,D,20230215,000000,5.3846,5.3846,5.34,5.3401,1148,0
+CPAC.US,D,20230216,000000,5.37,5.38,5.3,5.31,1369,0
+CPAC.US,D,20230217,000000,5.32,5.32,5.2,5.2,6712,0
+CPAC.US,D,20230221,000000,5.25,5.3001,5.25,5.29,9491,0
+CPAC.US,D,20230222,000000,5.24,5.24,5.1001,5.1899,11350,0
+CPAC.US,D,20230223,000000,5.05,5.274,5.05,5.15,17567,0
+CPAC.US,D,20230224,000000,5.1,5.1,5.0999,5.0999,564,0
+CPAC.US,D,20230227,000000,5.06,5.15,5.06,5.0929,7381,0
+CPAC.US,D,20230228,000000,5.08,5.15,5.08,5.15,11572,0
+CPAC.US,D,20230301,000000,5.1,5.21,5.08,5.15,2936,0
+CPAC.US,D,20230302,000000,5.07,5.285,5.07,5.2101,4232,0
+CPAC.US,D,20230303,000000,5.17,5.2516,5.17,5.2,3533,0
+CPAC.US,D,20230306,000000,5.35,5.37,5.2,5.2,7940,0
+CPAC.US,D,20230307,000000,5.2,5.35,5.2,5.34,10827,0
+CPAC.US,D,20230308,000000,5.23,5.26,5.23,5.26,664,0
+CPAC.US,D,20230309,000000,5.32,5.32,5.22,5.22,2712,0
+CPAC.US,D,20230310,000000,5.28,5.28,5.2,5.215,4905,0
+CPAC.US,D,20230313,000000,5.1,5.29,5.1,5.22,17112,0
+CPAC.US,D,20230314,000000,5.3,5.3,5.1053,5.19,4762,0
+CPAC.US,D,20230315,000000,5.21,5.25,5.11,5.18,4293,0
+CPAC.US,D,20230316,000000,5.24,5.33,5.165,5.3104,6063,0
+CPAC.US,D,20230317,000000,5.3,5.33,5.27,5.315,4535,0
+CPAC.US,D,20230320,000000,5.26,5.28,5.1,5.28,4742,0
+CPAC.US,D,20230321,000000,5.3,5.43,5.22,5.22,4947,0
+CPAC.US,D,20230322,000000,5.19,5.2899,5.19,5.2899,2513,0
+CPAC.US,D,20230323,000000,5.3,5.34,5.2701,5.28,1429,0
+CPAC.US,D,20230324,000000,5.21,5.21,5.21,5.21,471,0
+CPAC.US,D,20230327,000000,5.26,5.39,5.26,5.36,8162,0
+CPAC.US,D,20230328,000000,5.37,5.39,5.32,5.32,645,0
+CPAC.US,D,20230329,000000,5.32,5.34,5.2201,5.34,1637,0
+CPAC.US,D,20230330,000000,5.49,5.49,5.27,5.28,5486,0
+CPAC.US,D,20230331,000000,5.37,5.37,5.2764,5.28,558,0
+CPAC.US,D,20230403,000000,5.38,5.4617,5.3,5.3516,2154,0
+CPAC.US,D,20230404,000000,5.45,5.48,5.35,5.35,3222,0
+CPAC.US,D,20230405,000000,5.35,5.35,5.2,5.2,2856,0
+CPAC.US,D,20230406,000000,5.15,5.17,5.15,5.17,527,0
+CPAC.US,D,20230410,000000,5.23,5.24,5.23,5.23,512,0
+CPAC.US,D,20230411,000000,5.4899,5.4899,5.13,5.13,2014,0
+CPAC.US,D,20230412,000000,5.2,5.2,5.04,5.07,12866,0
+CPAC.US,D,20230413,000000,5.02,5.0851,5.0116,5.05,1493,0
+CPAC.US,D,20230414,000000,5.07,5.18,5.07,5.16,4844,0
+CPAC.US,D,20230417,000000,5.1,5.1575,5.1,5.1575,524,0
+CPAC.US,D,20230418,000000,5.479,5.479,5.25,5.25,3896,0
+CPAC.US,D,20230419,000000,5.25,5.25,5.2,5.24,2184,0
+CPAC.US,D,20230420,000000,5.31,5.31,5.25,5.25,816,0
+CPAC.US,D,20230421,000000,5.345,5.35,5.17,5.35,3313,0
+CPAC.US,D,20230424,000000,5.37,5.38,5.32,5.38,792,0
+CPAC.US,D,20230425,000000,5.35,5.3799,5.35,5.35,1268,0
+CPAC.US,D,20230426,000000,5.35,5.35,5.305,5.35,1008,0
+CPAC.US,D,20230427,000000,5.1,5.38,5.09,5.38,3818,0
+CPAC.US,D,20230428,000000,5.4,5.4,5.35,5.4,1576,0
+CPAC.US,D,20230501,000000,5.26,5.3699,5.26,5.3517,1153,0
+CPAC.US,D,20230502,000000,5.2,5.2515,5.2,5.2515,818,0
+CPAC.US,D,20230503,000000,5.06,5.2441,5.06,5.1077,1680,0
+CPAC.US,D,20230504,000000,5.23,5.36,5.1508,5.35,2412,0
+CPAC.US,D,20230505,000000,5.35,5.4,5.33,5.35,1566,0
+CPAC.US,D,20230508,000000,5.44,5.45,5.43,5.4301,2984,0
+CPAC.US,D,20230509,000000,5.35,5.3601,5.3,5.3601,8202,0
+CPAC.US,D,20230510,000000,5.35,5.35,5.35,5.35,426,0
+CPAC.US,D,20230511,000000,5.4,5.4,5.35,5.35,940,0
+CPAC.US,D,20230512,000000,5.35,5.4792,5.35,5.4,624,0
+CPAC.US,D,20230515,000000,5.4,5.4,5.36,5.36,3824,0
+CPAC.US,D,20230516,000000,5.47,5.48,5.3801,5.48,943,0
+CPAC.US,D,20230517,000000,5.45,5.465,5.45,5.45,2423,0
+CPAC.US,D,20230518,000000,5.45,5.49,5.341,5.45,3386,0
+CPAC.US,D,20230519,000000,5.45,5.5,5.3848,5.45,5289,0
+CPAC.US,D,20230522,000000,5.45,5.45,5.4082,5.445,1821,0
+CPAC.US,D,20230523,000000,5.49,5.49,5.41,5.42,1840,0
+CPAC.US,D,20230524,000000,5.49,5.49,5.39,5.46,1862,0
+CPAC.US,D,20230525,000000,5.42,5.464,5.37,5.4,8730,0
+CPAC.US,D,20230526,000000,5.5,5.5,5.43,5.45,4159,0
+CPAC.US,D,20230530,000000,5.55,5.55,5.3697,5.37,1668,0
+CPAC.US,D,20230531,000000,5.56,5.56,5.53,5.53,2538,0
+CPAC.US,D,20230601,000000,5.49,5.49,5.4,5.4,2903,0
+CPAC.US,D,20230602,000000,5.49,5.49,5.31,5.331,2848,0
+CPAC.US,D,20230605,000000,5.43,5.43,5.34,5.375,1332,0
+CPAC.US,D,20230606,000000,5.48,5.48,5.3025,5.31,1874,0
+CPAC.US,D,20230607,000000,5.31,5.32,5.275,5.275,3733,0
+CPAC.US,D,20230608,000000,5.18,5.38,5.18,5.305,2823,0
+CPAC.US,D,20230609,000000,5.22,5.3199,5.22,5.22,3022,0
+CPAC.US,D,20230612,000000,5.32,5.33,5.3,5.33,2176,0
+CPAC.US,D,20230613,000000,5.28,5.28,5.21,5.25,2388,0
+CPAC.US,D,20230614,000000,5.25,5.2893,5.25,5.2893,984,0
+CPAC.US,D,20230615,000000,5.3,5.3,5.2099,5.21,5956,0
+CPAC.US,D,20230616,000000,5.22,5.245,5.2,5.245,1344,0
+CPAC.US,D,20230620,000000,5.1838,5.25,5.1838,5.25,611,0
+CPAC.US,D,20230622,000000,5.16,5.215,5.14,5.2,3457,0
+CPAC.US,D,20230623,000000,5.23,5.2673,5.05,5.135,7947,0
+CPAC.US,D,20230626,000000,5.26,5.3,5.15,5.15,1594,0
+CPAC.US,D,20230627,000000,5.26,5.26,5.07,5.07,3662,0
+CPAC.US,D,20230628,000000,5.09,5.12,5.08,5.08,6848,0
+CPAC.US,D,20230629,000000,5.2875,5.2875,5.195,5.195,799,0
+CPAC.US,D,20230630,000000,5.07,5.1967,5.07,5.09,3056,0
+CPAC.US,D,20230703,000000,5.13,5.13,5.1,5.1,1210,0
+CPAC.US,D,20230705,000000,5.33,5.33,5.15,5.15,1062,0
+CPAC.US,D,20230706,000000,5.25,5.25,5.15,5.19,3565,0
+CPAC.US,D,20230707,000000,5.0624,5.15,5.0624,5.1,1670,0
+CPAC.US,D,20230710,000000,5.22,5.25,5.15,5.22,1923,0
+CPAC.US,D,20230711,000000,5.2,5.3297,5.2,5.25,2273,0
+CPAC.US,D,20230712,000000,5.33,5.33,5.21,5.26,2683,0
+CPAC.US,D,20230713,000000,5.32,5.33,5.28,5.33,3622,0
+CPAC.US,D,20230714,000000,5.29,5.35,5.29,5.34,3173,0
+CPAC.US,D,20230717,000000,5.35,5.35,5.22,5.22,4938,0
+CPAC.US,D,20230718,000000,5.3,5.32,5.3,5.32,1336,0
+CPAC.US,D,20230719,000000,5.34,5.3917,5.3399,5.38,7113,0
+CPAC.US,D,20230720,000000,5.4,5.42,5.39,5.42,2600,0
+CPAC.US,D,20230721,000000,5.45,5.45,5.3344,5.39,2008,0
+CPAC.US,D,20230724,000000,5.45,5.48,5.4101,5.4101,5147,0
+CPAC.US,D,20230725,000000,5.37,5.489,5.327,5.38,15043,0
+CPAC.US,D,20230726,000000,5.41,5.41,5.3212,5.33,1945,0
+CPAC.US,D,20230727,000000,5.37,5.48,5.33,5.34,1705,0
+CPAC.US,D,20230728,000000,5.38,5.38,5.24,5.24,4105,0
+CPAC.US,D,20230731,000000,5.35,5.41,5.2651,5.345,4039,0
+CPAC.US,D,20230801,000000,5.35,5.39,5.25,5.33,1249,0
+CPAC.US,D,20230802,000000,5.35,5.42,5.3,5.42,580,0
+CPAC.US,D,20230803,000000,5.5,5.5,5.25,5.32,8226,0
+CPAC.US,D,20230804,000000,5.38,5.5,5.2401,5.36,6825,0
+CPAC.US,D,20230807,000000,5.5,5.6,5.3799,5.41,113321,0
+CPAC.US,D,20230808,000000,5.55,5.55,5.38,5.38,14946,0
+CPAC.US,D,20230809,000000,5.37,5.49,5.37,5.4,6558,0
+CPAC.US,D,20230810,000000,5.51,5.53,5.44,5.48,4970,0
+CPAC.US,D,20230811,000000,5.4,5.54,5.4,5.42,26164,0
+CPAC.US,D,20230814,000000,5.42,5.45,5.36,5.4,31468,0
+CPAC.US,D,20230815,000000,5.41,5.57,5.33,5.37,58654,0
+CPAC.US,D,20230816,000000,5.4,5.41,5.32,5.37,2296,0
+CPAC.US,D,20230817,000000,5.35,5.54,5.28,5.28,10734,0
+CPAC.US,D,20230818,000000,5.34,5.34,5.26,5.3,3386,0
+CPAC.US,D,20230821,000000,5.37,5.37,5.25,5.2667,7582,0
+CPAC.US,D,20230822,000000,5.37,5.37,5.25,5.3544,5895,0
+CPAC.US,D,20230823,000000,5.45,5.45,5.2201,5.29,3436,0
+CPAC.US,D,20230824,000000,5.3,5.3,5.26,5.27,2453,0
+CPAC.US,D,20230825,000000,5.25,5.39,5.25,5.3265,1607,0
+CPAC.US,D,20230828,000000,5.27,5.32,5.26,5.31,7111,0
+CPAC.US,D,20230829,000000,5.4499,5.4499,5.25,5.25,7843,0
+CPAC.US,D,20230830,000000,5.28,5.35,5.25,5.27,3796,0
+CPAC.US,D,20230831,000000,5.29,5.44,5.22,5.32,18525,0
+CPAC.US,D,20230901,000000,5.34,5.34,5.2,5.25,18400,0
+CPAC.US,D,20230905,000000,5.14,5.24,5.14,5.2,7093,0
+CPAC.US,D,20230906,000000,5.2,5.29,5.12,5.12,2616,0
+CPAC.US,D,20230907,000000,5.14,5.29,5.14,5.14,4179,0
+CPAC.US,D,20230908,000000,5.21,5.21,5.1,5.1,1372,0
+CPAC.US,D,20230911,000000,5.23,5.26,5.21,5.23,1786,0
+CPAC.US,D,20230912,000000,5.21,5.21,5.19,5.19,3459,0
+CPAC.US,D,20230913,000000,5.28,5.35,5.15,5.15,13325,0
+CPAC.US,D,20230914,000000,5.12,5.28,5.12,5.21,4321,0
+CPAC.US,D,20230915,000000,5.28,5.28,5.09,5.09,6532,0
+CPAC.US,D,20230918,000000,5.11,5.23,5.1,5.16,3027,0
+CPAC.US,D,20230919,000000,5.22,5.22,5.1504,5.1504,893,0
+CPAC.US,D,20230920,000000,5.23,5.23,5.1,5.2,3991,0
+CPAC.US,D,20230921,000000,5.05,5.14,5.04,5.07,5612,0
+CPAC.US,D,20230922,000000,5.1,5.16,5.07,5.16,2061,0
+CPAC.US,D,20230925,000000,5.23,5.23,5.07,5.15,9258,0
+CPAC.US,D,20230926,000000,5.07,5.2067,5.07,5.09,12840,0
+CPAC.US,D,20230927,000000,5.1295,5.1799,5.072,5.072,12415,0
+CPAC.US,D,20230928,000000,5.25,5.26,5.0002,5.06,6530,0
+CPAC.US,D,20230929,000000,5.24,5.39,5.15,5.17,16736,0
+CPAC.US,D,20231002,000000,5.08,5.17,5.08,5.15,3996,0
+CPAC.US,D,20231003,000000,5.22,5.22,5.03,5.04,10550,0
+CPAC.US,D,20231004,000000,5.02,5.148,5.02,5.105,2839,0
+CPAC.US,D,20231005,000000,5.18,5.18,5.06,5.14,3876,0
+CPAC.US,D,20231006,000000,5.15,5.15,5.02,5.03,2215,0
+CPAC.US,D,20231009,000000,5.11,5.11,5.065,5.07,897,0
+CPAC.US,D,20231010,000000,5.02,5.02,4.91,4.98,4762,0
+CPAC.US,D,20231011,000000,5.02,5.1099,4.98,5,5525,0
+CPAC.US,D,20231012,000000,5.09,5.09,5,5,5402,0
+CPAC.US,D,20231013,000000,5.1,5.11,4.95,4.97,2260,0
+CPAC.US,D,20231016,000000,4.98,5.07,4.9,5.07,11001,0
+CPAC.US,D,20231017,000000,5.09,5.09,4.9302,4.9302,2381,0
+CPAC.US,D,20231018,000000,5.04,5.04,5,5,1538,0
+CPAC.US,D,20231019,000000,4.92,5,4.92,4.95,1775,0
+CPAC.US,D,20231020,000000,5.02,5.1399,4.99,4.99,3771,0
+CPAC.US,D,20231023,000000,5.15,5.15,4.99,4.99,1827,0
+CPAC.US,D,20231024,000000,4.95,5.17,4.95,4.99,2632,0
+CPAC.US,D,20231025,000000,4.98,5.02,4.94,5.02,4734,0
+CPAC.US,D,20231026,000000,4.93,5.1207,4.93,5.12,2047,0
+CPAC.US,D,20231027,000000,5.03,5.03,4.9401,4.9401,1433,0
+CPAC.US,D,20231030,000000,5.01,5.02,4.97,5.015,3491,0
+CPAC.US,D,20231031,000000,5.09,5.09,4.95,5,11528,0
+CPAC.US,D,20231101,000000,5.02,5.05,4.97,5.05,1924,0
+CPAC.US,D,20231102,000000,5.01,5.04,4.99,5.04,8548,0
+CPAC.US,D,20231103,000000,5.11,5.11,5.0301,5.0301,3038,0
+CPAC.US,D,20231106,000000,5.19,5.19,5.05,5.09,12569,0
+CPAC.US,D,20231107,000000,5.04,5.0745,5,5.03,10845,0
+CPAC.US,D,20231108,000000,5,5.22,5,5.15,6992,0
+CPAC.US,D,20231109,000000,5.21,5.22,5.1741,5.21,5191,0
+CPAC.US,D,20231110,000000,5.22,5.22,5.1601,5.1799,3846,0
+CPAC.US,D,20231113,000000,5.34,5.34,5.18,5.3,9719,0
+CPAC.US,D,20231114,000000,5.35,5.41,5.26,5.3,11646,0
+CPAC.US,D,20231115,000000,5.31,5.5,5.31,5.48,24695,0
+CPAC.US,D,20231116,000000,5.6,5.6,5.42,5.48,7877,0
+CPAC.US,D,20231117,000000,5.53,5.53,5.26,5.3701,11339,0
+CPAC.US,D,20231120,000000,5.49,5.555,5.39,5.55,33262,0
+CPAC.US,D,20231121,000000,5.6,5.6,5.4042,5.45,34879,0
+CPAC.US,D,20231122,000000,4.91,4.9941,4.65,4.955,26236,0
+CPAC.US,D,20231124,000000,4.93,5.02,4.81,4.92,6973,0
+CPAC.US,D,20231127,000000,4.92,4.92,4.78,4.799,16114,0
+CPAC.US,D,20231128,000000,4.85,4.88,4.8,4.88,8333,0
+CPAC.US,D,20231129,000000,4.98,4.9909,4.67,4.82,12834,0
+CPAC.US,D,20231130,000000,4.82,4.82,4.69,4.72,86293,0
+CPAC.US,D,20231201,000000,4.93,4.93,4.68,4.7,39505,0
+CPAC.US,D,20231204,000000,4.73,4.74,4.6555,4.7,18756,0
+CPAC.US,D,20231205,000000,4.74,4.74,4.65,4.66,14000,0
+CPAC.US,D,20231206,000000,4.74,4.74,4.65,4.72,8447,0
+CPAC.US,D,20231207,000000,4.75,4.9099,4.7,4.85,134774,0
+CPAC.US,D,20231208,000000,4.88,4.88,4.71,4.8,17295,0
+CPAC.US,D,20231211,000000,4.8,4.8,4.68,4.75,106302,0
+CPAC.US,D,20231212,000000,4.75,4.86,4.7012,4.74,38734,0
+CPAC.US,D,20231213,000000,4.86,4.86,4.73,4.78,57290,0
+CPAC.US,D,20231214,000000,4.84,4.94,4.74,4.94,25911,0
+CPAC.US,D,20231215,000000,4.89,4.99,4.87,4.97,8279,0
+CPAC.US,D,20231218,000000,5.02,5.02,4.86,4.89,11254,0
+CPAC.US,D,20231219,000000,4.89,4.89,4.8201,4.89,10994,0
+CPAC.US,D,20231220,000000,4.89,4.9742,4.86,4.94,17156,0
+CPAC.US,D,20231221,000000,5.03,5.2047,5,5.15,11959,0
+CPAC.US,D,20231222,000000,5.11,5.1899,5,5.15,5507,0
+CPAC.US,D,20231226,000000,5.15,5.15,5.0401,5.1048,2811,0
+CPAC.US,D,20231227,000000,5.11,5.135,5.02,5.07,6813,0
+CPAC.US,D,20231228,000000,5.02,5.12,4.9995,5.12,28306,0
+CPAC.US,D,20231229,000000,5.12,5.14,5.06,5.14,13490,0
+CPAC.US,D,20240102,000000,5.35,5.35,5.0332,5.19,20938,0
+CPAC.US,D,20240103,000000,5.15,5.1777,5,5.12,20385,0
+CPAC.US,D,20240104,000000,5.19,5.19,5.0091,5.09,10233,0
+CPAC.US,D,20240105,000000,5.09,5.1627,5.0108,5.0241,8422,0
+CPAC.US,D,20240108,000000,5.02,5.17,5.02,5.08,2972,0
+CPAC.US,D,20240109,000000,5.1,5.11,5.06,5.11,3243,0
+CPAC.US,D,20240110,000000,5.07,5.075,5.01,5.03,2290,0
+CPAC.US,D,20240111,000000,5.12,5.12,5.01,5.01,5457,0
+CPAC.US,D,20240112,000000,5.01,5.08,4.95,4.96,6737,0
+CPAC.US,D,20240116,000000,5.1,5.1,4.98,4.98,8152,0
+CPAC.US,D,20240117,000000,5.01,5.039,5,5.02,2901,0
+CPAC.US,D,20240118,000000,5.01,5.06,5.005,5.06,4300,0
+CPAC.US,D,20240119,000000,5.1,5.1,5.03,5.08,13820,0
+CPAC.US,D,20240122,000000,5.05,5.1,5,5.09,23991,0
+CPAC.US,D,20240123,000000,5.05,5.1,5.04,5.07,24189,0
+CPAC.US,D,20240124,000000,5.13,5.15,5.09,5.1048,6142,0
+CPAC.US,D,20240125,000000,5.08,5.15,5.08,5.15,1403,0
+CPAC.US,D,20240126,000000,5.11,5.2,5.03,5.2,2900,0
+CPAC.US,D,20240129,000000,5.2,5.2,5.17,5.17,2227,0
+CPAC.US,D,20240130,000000,5.14,5.19,5,5.19,12054,0
+CPAC.US,D,20240131,000000,5.09,5.19,5.07,5.13,3109,0
+CPAC.US,D,20240201,000000,5.2,5.2,5.15,5.18,1294,0
+CPAC.US,D,20240202,000000,5.12,5.19,5.05,5.0506,4592,0
+CPAC.US,D,20240205,000000,5.19,5.19,5,5.04,4482,0
+CPAC.US,D,20240206,000000,5.05,5.18,5,5.09,3100,0
+CPAC.US,D,20240207,000000,5.06,5.06,5,5.01,2455,0
+CPAC.US,D,20240208,000000,5.03,5.0639,5,5.05,8159,0
+CPAC.US,D,20240209,000000,5.02,5.07,5.02,5.03,1899,0
+CPAC.US,D,20240212,000000,5.03,5.19,5.01,5.08,7455,0
+CPAC.US,D,20240213,000000,5.2,5.2,5.002,5.1483,4193,0
+CPAC.US,D,20240214,000000,5.1,5.2,5,5.12,5539,0
+CPAC.US,D,20240215,000000,5.08,5.19,5.08,5.19,550,0
+CPAC.US,D,20240216,000000,5.15,5.35,5.15,5.35,6847,0
+CPAC.US,D,20240220,000000,5.35,5.39,5.1184,5.28,139877,0
+CPAC.US,D,20240221,000000,5.3,5.48,5.3,5.4336,37421,0
+CPAC.US,D,20240222,000000,5.4,5.49,5.39,5.45,12478,0
+CPAC.US,D,20240223,000000,5.49,5.5,5.3764,5.38,6442,0
+CPAC.US,D,20240226,000000,5.49,5.6,5.48,5.6,15801,0
+CPAC.US,D,20240227,000000,5.51,5.65,5.5,5.6,7229,0
+CPAC.US,D,20240228,000000,5.55,5.55,5.55,5.55,1211,0
+CPAC.US,D,20240229,000000,5.485,5.6499,5.485,5.6,2675,0
+CPAC.US,D,20240301,000000,5.51,5.8,5.51,5.8,10340,0
+CPAC.US,D,20240304,000000,5.8,5.85,5.6069,5.76,2602,0
+CPAC.US,D,20240305,000000,5.85,5.85,5.77,5.77,3737,0
+CPAC.US,D,20240306,000000,5.72,5.7999,5.4125,5.73,3739,0
+CPAC.US,D,20240307,000000,5.75,6.13,5.75,6.11,20179,0
+CPAC.US,D,20240308,000000,6.03,6.18,6.0001,6.02,7749,0
+CPAC.US,D,20240311,000000,6.15,6.44,6.127,6.44,16504,0
+CPAC.US,D,20240312,000000,6.45,6.5599,6.25,6.5,6568,0
+CPAC.US,D,20240313,000000,6.2,6.52,6.2,6.46,5435,0
+CPAC.US,D,20240314,000000,6.45,6.6,6.45,6.54,8648,0
+CPAC.US,D,20240315,000000,6.62,6.643,6.45,6.52,1301,0
+CPAC.US,D,20240318,000000,6.62,6.62,6.36,6.5,5616,0
+CPAC.US,D,20240319,000000,6.45,6.46,6.13,6.44,6003,0
+CPAC.US,D,20240320,000000,6.35,6.47,6.28,6.4,3012,0
+CPAC.US,D,20240321,000000,6.1927,6.35,6.1927,6.34,4028,0
+CPAC.US,D,20240322,000000,6.26,6.35,6.26,6.3,823,0
+CPAC.US,D,20240325,000000,6.21,6.35,6.12,6.35,2607,0
+CPAC.US,D,20240326,000000,6.28,6.32,6.1,6.3,9087,0
+CPAC.US,D,20240327,000000,6.23,6.25,5.67,5.99,6299,0
+CPAC.US,D,20240328,000000,5.95,6.12,5.4701,6.11,6160,0
+CPAC.US,D,20240401,000000,6.1,6.1,5.76,5.8,13035,0
+CPAC.US,D,20240402,000000,5.6801,5.8899,5.68,5.68,14680,0
+CPAC.US,D,20240403,000000,5.73,5.73,5.68,5.68,1450,0
+CPAC.US,D,20240404,000000,5.77,5.9999,5.55,5.82,13213,0
+CPAC.US,D,20240405,000000,5.82,5.82,5.3,5.56,28237,0
+CPAC.US,D,20240408,000000,5.68,5.756,5.26,5.32,5884,0
+CPAC.US,D,20240409,000000,5.44,5.44,5.13,5.17,58422,0
+CPAC.US,D,20240410,000000,5.11,5.2899,5.11,5.15,6207,0
+CPAC.US,D,20240411,000000,5.2399,5.2399,5.17,5.17,3468,0
+CPAC.US,D,20240412,000000,5.11,5.2133,5.11,5.16,5510,0
+CPAC.US,D,20240415,000000,5.18,5.18,5.14,5.14,3414,0
+CPAC.US,D,20240416,000000,5.17,5.17,5.1172,5.16,2437,0
+CPAC.US,D,20240417,000000,5.11,5.2498,5.11,5.2,8258,0
+CPAC.US,D,20240418,000000,5.24,5.2899,5.2325,5.28,1994,0
+CPAC.US,D,20240419,000000,5.35,5.35,5.14,5.2504,5336,0
+CPAC.US,D,20240422,000000,5.28,5.28,5.14,5.14,8453,0
+CPAC.US,D,20240423,000000,5.1,5.235,5.1,5.235,7844,0
+CPAC.US,D,20240424,000000,5.17,5.24,5.17,5.24,963,0
+CPAC.US,D,20240425,000000,5.28,5.28,5.2097,5.25,2659,0
+CPAC.US,D,20240426,000000,5.29,5.32,5.2,5.32,5336,0
+CPAC.US,D,20240429,000000,5.35,5.43,5.35,5.425,2158,0
+CPAC.US,D,20240430,000000,5.38,5.38,5.305,5.33,4733,0
+CPAC.US,D,20240501,000000,5.4203,5.4203,5.4203,5.4203,257,0
+CPAC.US,D,20240502,000000,5.45,5.55,5.4,5.55,3723,0
+CPAC.US,D,20240503,000000,5.63,5.77,5.3068,5.65,5519,0
+CPAC.US,D,20240506,000000,5.76,5.76,5.4,5.63,6662,0
+CPAC.US,D,20240507,000000,5.9224,5.9224,5.61,5.66,2393,0
+CPAC.US,D,20240508,000000,5.67,5.67,5.4,5.52,4459,0
+CPAC.US,D,20240509,000000,5.42,5.42,5.42,5.42,317,0
+CPAC.US,D,20240510,000000,5.47,5.575,5.36,5.42,9849,0
+CPAC.US,D,20240513,000000,5.35,5.5102,5.35,5.51,4690,0
+CPAC.US,D,20240514,000000,5.46,5.5044,5.45,5.5,10824,0
+CPAC.US,D,20240515,000000,5.5,5.6937,5.4,5.5,6068,0
+CPAC.US,D,20240516,000000,5.5,5.5,5.45,5.46,4152,0
+CPAC.US,D,20240517,000000,5.56,5.7399,5.3783,5.57,3422,0
+CPAC.US,D,20240520,000000,5.68,5.68,5.4,5.56,6293,0
+CPAC.US,D,20240521,000000,5.48,5.634,5.48,5.5,6671,0
+CPAC.US,D,20240522,000000,5.46,5.63,5.45,5.59,6484,0
+CPAC.US,D,20240523,000000,5.74,5.74,5.45,5.46,4533,0
+CPAC.US,D,20240524,000000,5.58,5.6,5.41,5.455,7823,0
+CPAC.US,D,20240528,000000,5.6,5.65,5.46,5.53,7802,0
+CPAC.US,D,20240529,000000,5.6,5.86,5.47,5.6811,13276,0
+CPAC.US,D,20240530,000000,5.82,6.1099,5.15,5.61,16532,0
+CPAC.US,D,20240531,000000,5.68,5.8873,5.53,5.65,5231,0
+CPAC.US,D,20240603,000000,5.61,5.68,5.53,5.64,3744,0
+CPAC.US,D,20240604,000000,5.57,5.69,5.52,5.551,1786,0
+CPAC.US,D,20240605,000000,5.67,5.67,5.53,5.53,3172,0
+CPAC.US,D,20240606,000000,5.53,5.64,5.51,5.64,10683,0
+CPAC.US,D,20240607,000000,5.579,5.7577,5.579,5.63,2065,0
+CPAC.US,D,20240610,000000,5.71,5.71,5.58,5.58,1285,0
+CPAC.US,D,20240611,000000,5.7,5.7,5.58,5.58,2723,0
+CPAC.US,D,20240612,000000,5.58,5.705,5.58,5.705,1041,0
+CPAC.US,D,20240613,000000,5.6,5.63,5.6,5.6,3302,0
+CPAC.US,D,20240614,000000,5.67,5.67,5.66,5.66,454,0
+CPAC.US,D,20240617,000000,5.7,5.7,5.5706,5.61,4011,0
+CPAC.US,D,20240618,000000,5.61,5.61,5.5703,5.595,478,0
+CPAC.US,D,20240620,000000,5.69,5.69,5.68,5.68,1468,0
+CPAC.US,D,20240621,000000,5.76,5.84,5.71,5.71,5068,0
+CPAC.US,D,20240624,000000,5.67,5.76,5.62,5.72,2154,0
+CPAC.US,D,20240625,000000,5.75,5.75,5.66,5.7099,1134,0
+CPAC.US,D,20240626,000000,5.7,5.7,5.64,5.64,1692,0
+CPAC.US,D,20240627,000000,5.74,5.9312,5.74,5.77,559,0
+CPAC.US,D,20240628,000000,5.85,5.85,5.72,5.72,581,0
+CPAC.US,D,20240701,000000,6,6,5.8,5.85,2741,0
+CPAC.US,D,20240702,000000,5.73,6,5.72,5.73,5014,0
+CPAC.US,D,20240705,000000,5.69,5.709,5.69,5.69,3748,0
+CPAC.US,D,20240708,000000,5.77,5.77,5.27,5.5,7336,0
+CPAC.US,D,20240709,000000,5.58,5.58,5.58,5.58,413,0
+CPAC.US,D,20240710,000000,5.69,5.69,5.5,5.5,2670,0
+CPAC.US,D,20240711,000000,5.79,5.79,5.3101,5.555,10619,0
+CPAC.US,D,20240712,000000,5.55,5.63,5.44,5.51,7476,0
+CPAC.US,D,20240715,000000,5.65,5.65,5.55,5.63,4197,0
+CPAC.US,D,20240716,000000,5.65,5.65,5.47,5.5,1917,0
+CPAC.US,D,20240717,000000,5.45,5.65,5.45,5.65,3339,0
+CPAC.US,D,20240718,000000,5.65,5.715,5.64,5.66,1687,0
+CPAC.US,D,20240719,000000,5.58,5.61,5.56,5.56,3890,0
+CPAC.US,D,20240722,000000,5.55,5.8,5.45,5.55,7732,0
+CPAC.US,D,20240723,000000,5.38,5.57,5.35,5.38,7150,0
+CPAC.US,D,20240724,000000,5.49,5.52,5.35,5.418,3083,0
+CPAC.US,D,20240725,000000,5.31,5.55,5.31,5.46,9861,0
+CPAC.US,D,20240726,000000,5.52,5.73,5.52,5.73,1260,0
+CPAC.US,D,20240729,000000,5.75,5.75,5.605,5.72,5095,0
+CPAC.US,D,20240730,000000,5.65,5.6934,5.55,5.6934,2001,0
+CPAC.US,D,20240731,000000,5.56,5.72,5.56,5.72,2898,0
+CPAC.US,D,20240801,000000,5.68,5.79,5.68,5.75,818,0
+CPAC.US,D,20240802,000000,5.7,5.7,5.47,5.47,1732,0
+CPAC.US,D,20240805,000000,5.41,5.64,5.31,5.64,7683,0
+CPAC.US,D,20240806,000000,5.56,5.72,5.44,5.58,4274,0
+CPAC.US,D,20240807,000000,5.54,5.65,5.43,5.549,5811,0
+CPAC.US,D,20240808,000000,5.59,5.6999,5.5,5.65,63761,0
+CPAC.US,D,20240809,000000,5.76,5.76,5.55,5.55,6344,0
+CPAC.US,D,20240812,000000,5.55,5.7501,5.458,5.62,10311,0
+CPAC.US,D,20240813,000000,5.62,5.7,5.6,5.6117,1519,0
+CPAC.US,D,20240814,000000,5.57,5.8,5.49,5.49,6478,0
+CPAC.US,D,20240815,000000,5.48,5.85,5.48,5.8,6171,0
+CPAC.US,D,20240816,000000,5.62,5.72,5.45,5.69,5838,0
+CPAC.US,D,20240819,000000,5.74,5.74,5.49,5.57,5293,0
+CPAC.US,D,20240820,000000,5.75,5.75,5.59,5.59,620,0
+CPAC.US,D,20240821,000000,5.51,5.61,5.51,5.61,849,0
+CPAC.US,D,20240822,000000,5.54,5.5463,5.54,5.5463,342,0
+CPAC.US,D,20240823,000000,5.5,5.62,5.5,5.62,832,0
+CPAC.US,D,20240826,000000,5.48,5.64,5.4301,5.48,2450,0
+CPAC.US,D,20240827,000000,5.45,5.62,5.45,5.6,3012,0
+CPAC.US,D,20240828,000000,5.69,5.69,5.62,5.67,2174,0
+CPAC.US,D,20240829,000000,5.61,5.716,5.61,5.705,6815,0
+CPAC.US,D,20240830,000000,5.75,5.75,5.4601,5.5497,1763,0
+CPAC.US,D,20240903,000000,5.79,5.79,5.51,5.58,2681,0
+CPAC.US,D,20240904,000000,5.52,5.605,5.52,5.58,5238,0
+CPAC.US,D,20240905,000000,5.7,5.8,5.571,5.573,7971,0
+CPAC.US,D,20240906,000000,5.7827,5.8,5.58,5.66,9822,0
+CPAC.US,D,20240909,000000,5.6,5.67,5.6,5.67,1093,0
+CPAC.US,D,20240910,000000,5.56,5.6806,5.56,5.62,1164,0
+CPAC.US,D,20240911,000000,5.6,5.7685,5.59,5.71,8912,0
+CPAC.US,D,20240912,000000,5.6999,5.6999,5.6999,5.6999,1478,0
+CPAC.US,D,20240913,000000,5.65,5.68,5.65,5.67,1653,0
+CPAC.US,D,20240916,000000,5.61,5.67,5.5263,5.57,6314,0
+CPAC.US,D,20240917,000000,5.61,5.7,5.61,5.69,4579,0
+CPAC.US,D,20240918,000000,5.69,5.7153,5.65,5.71,4184,0
+CPAC.US,D,20240919,000000,5.72,5.7499,5.68,5.68,1419,0
+CPAC.US,D,20240923,000000,5.77,5.77,5.77,5.77,266,0
+CPAC.US,D,20240924,000000,5.7,5.755,5.7,5.7,913,0
+CPAC.US,D,20240925,000000,5.7,5.75,5.7,5.725,2587,0
+CPAC.US,D,20240926,000000,5.75,5.77,5.7,5.735,4530,0
+CPAC.US,D,20240927,000000,5.72,5.75,5.72,5.7498,12645,0
+CPAC.US,D,20240930,000000,5.73,5.8,5.7,5.7495,18370,0
+CPAC.US,D,20241001,000000,5.78,5.78,5.7109,5.7109,1147,0
+CPAC.US,D,20241002,000000,5.785,5.83,5.78,5.83,1049,0
+CPAC.US,D,20241003,000000,5.76,5.85,5.76,5.825,2507,0
+CPAC.US,D,20241004,000000,5.8,5.83,5.7795,5.8,11880,0
+CPAC.US,D,20241007,000000,5.74,5.8199,5.74,5.8199,1572,0
+CPAC.US,D,20241009,000000,5.82,5.82,5.79,5.8,952,0
+CPAC.US,D,20241010,000000,5.87,5.8801,5.7157,5.7157,4500,0
+CPAC.US,D,20241011,000000,5.73,5.78,5.73,5.76,6061,0
+CPAC.US,D,20241014,000000,5.76,5.8,5.7,5.77,6147,0
+CPAC.US,D,20241015,000000,5.7,5.8,5.7,5.7884,24512,0
+CPAC.US,D,20241016,000000,5.79,5.79,5.7,5.74,3195,0
+CPAC.US,D,20241017,000000,5.74,5.78,5.74,5.76,14485,0
+CPAC.US,D,20241018,000000,5.7072,5.8,5.7072,5.78,8841,0
+CPAC.US,D,20241021,000000,5.83,5.83,5.7389,5.83,1337,0
+CPAC.US,D,20241022,000000,5.75,5.9,5.75,5.8999,1972,0
+CPAC.US,D,20241023,000000,5.97,5.98,5.84,5.84,1011,0
+CPAC.US,D,20241024,000000,5.9,5.98,5.9,5.98,2278,0
+CPAC.US,D,20241025,000000,5.98,5.98,5.9594,5.97,4717,0
+CPAC.US,D,20241028,000000,5.98,5.98,5.9,5.94,5709,0
+CPAC.US,D,20241029,000000,6,6.24,5.92,6.23,73799,0
+CPAC.US,D,20241030,000000,6.38,6.581,6.11,6.32,40138,0
+CPAC.US,D,20241031,000000,6.5,6.63,6.3641,6.5,9789,0
+CPAC.US,D,20241101,000000,6.58,6.59,6.34,6.53,14680,0
+CPAC.US,D,20241104,000000,6.55,6.65,6.2,6.29,9039,0
+CPAC.US,D,20241105,000000,6.38,6.38,6.07,6.16,9392,0
+CPAC.US,D,20241106,000000,6.3099,6.3099,5.95,6.15,15488,0
+CPAC.US,D,20241107,000000,6.22,6.39,6.22,6.39,5640,0
+CPAC.US,D,20241108,000000,6.34,6.34,6.19,6.19,10554,0
+CPAC.US,D,20241111,000000,6.23,6.35,6.11,6.335,38640,0
+CPAC.US,D,20241112,000000,6.35,6.36,6.2808,6.35,11388,0
+CPAC.US,D,20241113,000000,6.29,6.48,6.23,6.35,5519,0
+CPAC.US,D,20241114,000000,6.35,6.37,6.2694,6.31,11405,0
+CPAC.US,D,20241115,000000,6.36,6.36,6.31,6.32,9170,0
+CPAC.US,D,20241118,000000,6.48,6.48,6.3001,6.35,45961,0
+CPAC.US,D,20241119,000000,6.45,6.64,6.11,6.3,55647,0
+CPAC.US,D,20241120,000000,6.4,6.56,6.17,6.54,42342,0
+CPAC.US,D,20241121,000000,5.89,6,5.77,5.93,37740,0
+CPAC.US,D,20241122,000000,5.95,5.95,5.68,5.785,18142,0
+CPAC.US,D,20241125,000000,5.7415,5.78,5.6,5.64,14980,0
+CPAC.US,D,20241126,000000,5.8206,5.8206,5.6385,5.66,6122,0
+CPAC.US,D,20241127,000000,5.76,5.77,5.65,5.75,5888,0
+CPAC.US,D,20241129,000000,5.852,5.86,5.7,5.75,5841,0
+CPAC.US,D,20241202,000000,5.76,5.77,5.6401,5.69,16024,0
+CPAC.US,D,20241203,000000,5.7,5.7395,5.68,5.72,9729,0
+CPAC.US,D,20241204,000000,5.75,5.9257,5.735,5.8879,11576,0
+CPAC.US,D,20241205,000000,5.808,5.9357,5.79,5.93,8084,0
+CPAC.US,D,20241206,000000,6,6.01,5.87,5.91,3321,0
+CPAC.US,D,20241209,000000,5.85,5.89,5.65,5.856271,3279,0
+CPAC.US,D,20241210,000000,5.8556,6.01,5.77,5.98,7995,0
+CPAC.US,D,20241211,000000,6.03,6.03,5.85,5.95,7078,0
+CPAC.US,D,20241212,000000,5.9,6.03,5.89,5.93,27755,0
+CPAC.US,D,20241213,000000,5.8,5.98,5.8,5.98,5501,0
+CPAC.US,D,20241216,000000,6.01,6.1,5.8693,6.05,9656,0
+CPAC.US,D,20241217,000000,5.85,6.09,5.85,5.91,9593,0
+CPAC.US,D,20241218,000000,5.99,6,5.8,5.86,13767,0
+CPAC.US,D,20241219,000000,5.78,5.95,5.685,5.685,2444,0
+CPAC.US,D,20241220,000000,5.65,5.73,5.42,5.56,6206,0
+CPAC.US,D,20241223,000000,5.6716,5.73,5.31,5.37,18654,0
+CPAC.US,D,20241224,000000,5.44,5.44,5.37,5.38,1136,0
+CPAC.US,D,20241226,000000,5.37,5.41,5.26,5.38,9151,0
+CPAC.US,D,20241227,000000,5.35,5.5031,5.3,5.35,11295,0
+CPAC.US,D,20241230,000000,5.26,5.37,5.18,5.25,23083,0
+CPAC.US,D,20241231,000000,5.27,5.2999,5.22,5.23,11580,0
+CPAC.US,D,20250102,000000,5.31,5.59,5.25,5.59,15512,0
+CPAC.US,D,20250103,000000,5.5217,5.64,5.5,5.64,5093,0
+CPAC.US,D,20250106,000000,5.59,5.6058,5.5,5.5001,4270,0
+CPAC.US,D,20250107,000000,5.5223,5.5599,5.51,5.51,1752,0
+CPAC.US,D,20250108,000000,5.5,5.6,5.38,5.43,2662,0
+CPAC.US,D,20250110,000000,5.4515,5.4515,5.37,5.45,4532,0
+CPAC.US,D,20250113,000000,5.5576,5.59,5.4706,5.52,4263,0
+CPAC.US,D,20250114,000000,5.611,5.7667,5.6,5.685,8734,0
+CPAC.US,D,20250115,000000,6.04,6.04,5.76,5.78,3897,0
+CPAC.US,D,20250116,000000,6.2,6.2,5.7,5.7,13028,0
+CPAC.US,D,20250117,000000,5.7037,5.8,5.7,5.7,4239,0
+CPAC.US,D,20250121,000000,5.7,5.799,5.6,5.6,13200,0
+CPAC.US,D,20250122,000000,5.6,5.79,5.6,5.77,11745,0
+CPAC.US,D,20250123,000000,5.725,5.76,5.65,5.65,4331,0
+CPAC.US,D,20250124,000000,5.6014,5.82,5.6014,5.78,14160,0
+CPAC.US,D,20250127,000000,5.84,5.86,5.66,5.68,7246,0
+CPAC.US,D,20250128,000000,5.7599,5.79,5.6545,5.7,3106,0
+CPAC.US,D,20250129,000000,5.8,5.81,5.65,5.73,1939,0
+CPAC.US,D,20250130,000000,5.8371,5.8371,5.76,5.8371,893,0
+CPAC.US,D,20250131,000000,5.9305,5.9899,5.8125,5.89,6616,0
+CPAC.US,D,20250203,000000,5.88,5.88,5.7454,5.8,8545,0
+CPAC.US,D,20250204,000000,5.89,5.9,5.8,5.9,4142,0
+CPAC.US,D,20250205,000000,5.7522,5.795,5.7,5.7,1753,0
+CPAC.US,D,20250206,000000,5.735,5.8999,5.66,5.7985,10617,0
+CPAC.US,D,20250210,000000,5.8575,5.9,5.7,5.78,3583,0
+CPAC.US,D,20250211,000000,5.7678,6,5.7678,6,4954,0
+CPAC.US,D,20250212,000000,5.99,6,5.7,5.884,2676,0
+CPAC.US,D,20250213,000000,5.7756,5.825,5.71,5.78,5870,0
+CPAC.US,D,20250214,000000,5.82,5.8999,5.82,5.8999,3270,0
+CPAC.US,D,20250218,000000,5.84,5.88,5.71,5.71,6761,0
+CPAC.US,D,20250219,000000,5.788,5.84,5.71,5.84,3714,0
+CPAC.US,D,20250220,000000,5.77,5.999,5.72,5.78,4885,0
+CPAC.US,D,20250221,000000,5.8193,5.84,5.7684,5.7684,6962,0
+CPAC.US,D,20250224,000000,5.9017,5.9017,5.9017,5.9017,1069,0
+CPAC.US,D,20250225,000000,5.835,5.8998,5.76,5.78,6485,0
+CPAC.US,D,20250226,000000,5.7301,5.9,5.73,5.76,8359,0
+CPAC.US,D,20250227,000000,5.8725,5.8725,5.8232,5.83,911,0
+CPAC.US,D,20250228,000000,5.85,5.95,5.76,5.84,13869,0
+CPAC.US,D,20250303,000000,5.7688,5.92,5.7688,5.8,3149,0
+CPAC.US,D,20250304,000000,5.78,5.8099,5.73,5.8099,6191,0
+CPAC.US,D,20250305,000000,5.77,5.77,5.7459,5.7459,3738,0
+CPAC.US,D,20250306,000000,5.79,5.8001,5.754,5.754,4622,0
+CPAC.US,D,20250307,000000,5.758,5.8,5.758,5.758,758,0
+CPAC.US,D,20250310,000000,5.7393,5.77,5.69,5.72,11666,0
+CPAC.US,D,20250311,000000,5.6577,5.77,5.6501,5.69,2982,0
+CPAC.US,D,20250312,000000,5.77,5.77,5.6501,5.71,1887,0
+CPAC.US,D,20250313,000000,5.7563,5.77,5.75,5.7501,921,0
+CPAC.US,D,20250314,000000,5.73,5.73,5.66,5.695,1801,0
+CPAC.US,D,20250317,000000,5.738,5.738,5.72,5.72,3666,0
+CPAC.US,D,20250318,000000,5.7299,5.77,5.7071,5.7071,1091,0
+CPAC.US,D,20250319,000000,5.75,5.77,5.75,5.75,4703,0
+CPAC.US,D,20250320,000000,5.76,5.7999,5.75,5.77,6425,0
+CPAC.US,D,20250321,000000,5.77,5.8,5.7119,5.7672,2096,0
+CPAC.US,D,20250324,000000,5.775,5.775,5.77,5.77,1975,0
+CPAC.US,D,20250325,000000,5.7781,5.7781,5.77,5.7781,2637,0
+CPAC.US,D,20250326,000000,5.77,5.81,5.77,5.81,2560,0
+CPAC.US,D,20250327,000000,5.801,5.81,5.8,5.8,7803,0
+CPAC.US,D,20250328,000000,5.8099,5.81,5.8,5.8,1186,0
+CPAC.US,D,20250331,000000,5.8008,5.81,5.8,5.8,1683,0
+CPAC.US,D,20250401,000000,5.81,5.81,5.81,5.81,512,0
+CPAC.US,D,20250402,000000,5.81,5.81,5.81,5.81,5153,0
+CPAC.US,D,20250403,000000,5.8,5.81,5.8,5.8,5706,0
+CPAC.US,D,20250404,000000,5.8006,5.81,5.8,5.8,13678,0
+CPAC.US,D,20250407,000000,5.76,5.76,5.4701,5.52,11844,0
+CPAC.US,D,20250408,000000,5.61,5.61,5.2,5.2,15697,0
+CPAC.US,D,20250409,000000,5.56,5.56,5.14,5.27,18684,0
+CPAC.US,D,20250410,000000,5.535,5.57,5.35,5.419,8105,0
+CPAC.US,D,20250411,000000,5.508,5.55,5.1,5.1,14284,0
+CPAC.US,D,20250414,000000,5.39,5.5282,5.19,5.32,17464,0
+CPAC.US,D,20250415,000000,5.4,5.41,5.3288,5.38,3200,0
+CPAC.US,D,20250416,000000,5.341,5.4399,5.309,5.39,4696,0
+CPAC.US,D,20250417,000000,5.38,5.47,5.31,5.47,2432,0
+CPAC.US,D,20250421,000000,5.4717,5.6832,5.4717,5.65,1603,0
+CPAC.US,D,20250422,000000,5.485,5.67,5.4054,5.46,8029,0
+CPAC.US,D,20250423,000000,5.56,5.56,5.47,5.47,755,0
+CPAC.US,D,20250424,000000,5.595,5.595,5.4,5.45,5611,0
+CPAC.US,D,20250425,000000,5.5,5.5,5.5,5.5,295,0
+CPAC.US,D,20250428,000000,5.48,5.57,5.47,5.55,4380,0
+CPAC.US,D,20250429,000000,5.5985,5.6,5.5985,5.6,426,0
+CPAC.US,D,20250430,000000,5.63,5.66,5.4973,5.4973,4167,0
+CPAC.US,D,20250501,000000,5.49,5.5,5.49,5.4915,1803,0
+CPAC.US,D,20250502,000000,5.41,5.41,5.36,5.36,11016,0
+CPAC.US,D,20250505,000000,5.32,5.577,5.2,5.5001,56234,0
+CPAC.US,D,20250506,000000,5.447,5.5874,5.4,5.452,1605,0
+CPAC.US,D,20250507,000000,5.4568,5.55,5.4203,5.54,6007,0
+CPAC.US,D,20250508,000000,5.54,5.54,5.43,5.54,761,0
+CPAC.US,D,20250509,000000,5.499,5.6,5.499,5.6,3284,0
+CPAC.US,D,20250512,000000,5.6499,5.65,5.63,5.65,2460,0
+CPAC.US,D,20250513,000000,5.75,5.75,5.7,5.7,1905,0
+CPAC.US,D,20250514,000000,5.73,5.75,5.5901,5.6033,3478,0
+CPAC.US,D,20250515,000000,5.7499,5.7499,5.629,5.629,1095,0
+CPAC.US,D,20250516,000000,5.74,5.75,5.5719,5.63,3151,0
+CPAC.US,D,20250519,000000,5.7499,5.7499,5.45,5.45,2136,0
+CPAC.US,D,20250520,000000,5.66,5.736,5.47,5.736,1705,0
+CPAC.US,D,20250521,000000,5.675,5.76,5.675,5.675,969,0
+CPAC.US,D,20250522,000000,5.5,5.6525,5.49,5.6524,1947,0
+CPAC.US,D,20250523,000000,5.705,5.7575,5.705,5.735,943,0
+CPAC.US,D,20250527,000000,5.81,5.82,5.8004,5.8185,2411,0
+CPAC.US,D,20250528,000000,5.7872,5.83,5.6541,5.6541,3782,0
+CPAC.US,D,20250529,000000,5.7866,5.83,5.7866,5.83,1406,0
+CPAC.US,D,20250530,000000,5.83,6,5.7013,6,11043,0
+CPAC.US,D,20250602,000000,5.885,5.9833,5.83,5.9504,4011,0
+CPAC.US,D,20250603,000000,5.99,6,5.9165,5.9486,1875,0
+CPAC.US,D,20250604,000000,5.9896,5.9896,5.9697,5.98,1620,0
+CPAC.US,D,20250605,000000,5.9812,5.9812,5.98,5.98,1344,0
+CPAC.US,D,20250606,000000,5.9578,5.96907,5.92,5.9369,1779,0
+CPAC.US,D,20250609,000000,6,6,5.83,5.98,8449,0
+CPAC.US,D,20250610,000000,5.97,6,5.72,6,2453,0
+CPAC.US,D,20250611,000000,5.85,6,5.85,5.95,2819,0
+CPAC.US,D,20250612,000000,5.86,5.9893,5.8201,5.97,4610,0
+CPAC.US,D,20250613,000000,5.846,5.91,5.846,5.9066,4798,0
+CPAC.US,D,20250616,000000,5.91,6,5.7884,5.86,984,0
+CPAC.US,D,20250617,000000,5.8388,5.85,5.8388,5.85,1792,0
+CPAC.US,D,20250618,000000,5.7741,5.85,5.7741,5.85,883,0
+CPAC.US,D,20250620,000000,5.8499,5.8499,5.7316,5.765,1114,0
+CPAC.US,D,20250623,000000,5.8398,5.85,5.7606,5.8439,1115,0
+CPAC.US,D,20250624,000000,5.875,5.9096,5.85,5.9001,914,0
+CPAC.US,D,20250625,000000,5.99,6,5.96,5.9601,6097,0
+CPAC.US,D,20250626,000000,5.9913,6,5.97,5.9901,5318,0
+CPAC.US,D,20250627,000000,6,6,6,6,639,0
+CPAC.US,D,20250630,000000,5.98,5.9986,5.8726,5.9499,13110,0
+CPAC.US,D,20250701,000000,5.96,6.6474,5.8152,6.13,109596,0
+CPAC.US,D,20250702,000000,6.19,6.35,6.075,6.15,6215,0
+CPAC.US,D,20250703,000000,5.98,6.25,5.98,6.15,17812,0
+CPAC.US,D,20250707,000000,6.289,6.289,6.1,6.148,9957,0
+CPAC.US,D,20250708,000000,6.0421,6.21,6.0421,6.18,21501,0
+CPAC.US,D,20250709,000000,6.18,6.18,6.11,6.11,869,0
+CPAC.US,D,20250710,000000,6.049901,6.24,6.04,6.2,9771,0
+CPAC.US,D,20250711,000000,6.14,6.16,5.93,5.93,16311,0
+CPAC.US,D,20250714,000000,6.09,6.24,5.95,6.14,5001,0
+CPAC.US,D,20250715,000000,5.93,6.07,5.93,6.07,5103,0
+CPAC.US,D,20250717,000000,6.155,6.155,6.08,6.08,3569,0
+CPAC.US,D,20250718,000000,6.1,6.1,6.04,6.1,1745,0
+CPAC.US,D,20250721,000000,6.1129,6.1129,6.1,6.1,1069,0
+CPAC.US,D,20250722,000000,6.2463,6.25,6.2463,6.25,3944,0
+CPAC.US,D,20250723,000000,6.26,6.26,6.25,6.26,4249,0
+CPAC.US,D,20250724,000000,6.26,6.27,6.25,6.25,8784,0
+CPAC.US,D,20250725,000000,6.25,6.4299,6.1535,6.38,4921,0
+CPAC.US,D,20250728,000000,5.6644,6.3776,5.6644,6.05,6018,0
+CPAC.US,D,20250729,000000,6.3,6.4,6.27,6.325,2263,0
+CPAC.US,D,20250730,000000,6.4,6.4,6.1401,6.37,2398,0
+CPAC.US,D,20250731,000000,6.1891,6.35,6.1027,6.3,1533,0
+CPAC.US,D,20250801,000000,6.128,6.3564,6.128,6.3564,936,0
+CPAC.US,D,20250804,000000,6.175,6.2536,6.1256,6.2536,1979,0
+CPAC.US,D,20250805,000000,6.23,6.343,6.17,6.343,2500,0
+CPAC.US,D,20250806,000000,6.31,6.36,6.1875,6.275,11552,0
+CPAC.US,D,20250807,000000,6.1637,6.205,6.1601,6.19,1352,0
+CPAC.US,D,20250808,000000,6.25,6.25,6.175,6.2447,3694,0
+CPAC.US,D,20250811,000000,6.2086,6.35,6.2086,6.3,15719,0
+CPAC.US,D,20250813,000000,6.3,6.37,6.1501,6.22,1030,0
+CPAC.US,D,20250814,000000,6.1,6.1,6.0119,6.1,1262,0
+CPAC.US,D,20250815,000000,6.075,6.15,6.05,6.15,3438,0
+CPAC.US,D,20250818,000000,6.074,6.339,6.074,6.25,4303,0
+CPAC.US,D,20250819,000000,6.2524,6.32,6.2,6.2,1495,0
+CPAC.US,D,20250820,000000,6.2119,6.29,6.2,6.2001,1456,0
+CPAC.US,D,20250821,000000,6.4007,6.455,6.35,6.41,3783,0
+CPAC.US,D,20250822,000000,6.34,6.4333,6.25,6.4333,4194,0
+CPAC.US,D,20250825,000000,6.4499,6.5,6.3261,6.5,6898,0
+CPAC.US,D,20250826,000000,6.3606,6.45,6.3243,6.33,6047,0
+CPAC.US,D,20250827,000000,6.33,6.4017,6.32,6.3201,2476,0
+CPAC.US,D,20250828,000000,6.36,6.378,6.2584,6.3501,4997,0
+CPAC.US,D,20250829,000000,6.4834,6.78,6.34,6.78,10051,0
+CPAC.US,D,20250902,000000,6.5364,6.9,6.46,6.79,15566,0
+CPAC.US,D,20250903,000000,6.69,6.789,6.68,6.73,3520,0
+CPAC.US,D,20250904,000000,6.8185,6.82,6.67,6.73,3030,0
+CPAC.US,D,20250905,000000,6.57,6.8,6.57,6.78,3263,0
+CPAC.US,D,20250908,000000,6.7786,6.82,6.52,6.5407,1984,0
+CPAC.US,D,20250909,000000,6.6181,6.69,6.56,6.68,7997,0
+CPAC.US,D,20250910,000000,6.79,6.79,6.612,6.78,1245,0
+CPAC.US,D,20250911,000000,6.7772,6.78,6.499,6.6,6307,0
+CPAC.US,D,20250912,000000,6.85,6.9691,6.7141,6.85,14050,0
+CPAC.US,D,20250915,000000,6.9,6.9552,6.85,6.95,3490,0
+CPAC.US,D,20250916,000000,6.998,7,6.868,6.95,4438,0
+CPAC.US,D,20250917,000000,6.96,7.32,6.8382,7.06,8490,0
+CPAC.US,D,20250918,000000,7.0786,7.0991,6.98,7.06,4693,0
+CPAC.US,D,20250919,000000,7.26,7.29,7.0178,7.19,13049,0
+CPAC.US,D,20250922,000000,7.12,7.3146,6.91,7.05,10502,0
+CPAC.US,D,20250923,000000,7.1,7.1,6.91,7.01,4417,0
+CPAC.US,D,20250924,000000,7,7,6.9132,7,1936,0
+CPAC.US,D,20250925,000000,6.88,6.99,6.6,6.84,6867,0
+CPAC.US,D,20250926,000000,6.94,6.95,6.87,6.95,3727,0
+CPAC.US,D,20250929,000000,6.96,7.2,6.92,7.2,15209,0
+CPAC.US,D,20250930,000000,7.05,7.2,6.907,6.961,11993,0
+CPAC.US,D,20251001,000000,6.975,7.15,6.85,6.92,9091,0
+CPAC.US,D,20251002,000000,7.05,7.05,6.95,6.9984,3435,0
+CPAC.US,D,20251003,000000,7.015,7.09,6.98,7.09,12733,0
+CPAC.US,D,20251006,000000,7.0893,7.13,6.9403,7.03,10713,0
+CPAC.US,D,20251007,000000,7.0175,7.14,6.94,7.14,2319,0
+CPAC.US,D,20251008,000000,7.1311,7.27,7.1311,7.27,4847,0
+CPAC.US,D,20251009,000000,7.21,7.3,7.05,7.13,5079,0
+CPAC.US,D,20251010,000000,7.1124,7.19,7.11,7.12,6074,0
+CPAC.US,D,20251013,000000,7.3087,7.32,7.105,7.19,17257,0
+CPAC.US,D,20251014,000000,7.24,7.25,7.18,7.2309,4481,0
+CPAC.US,D,20251015,000000,7.28,7.28,7.16,7.2009,5308,0
+CPAC.US,D,20251016,000000,7.2105,7.2105,7.2105,7.2105,2187,0
+CPAC.US,D,20251017,000000,7.28,7.31,7.15,7.21,2084,0
+CPAC.US,D,20251020,000000,7.36,7.5,7.24,7.25,14118,0
+CPAC.US,D,20251021,000000,7.41,7.48,7.13,7.2301,26679,0
+CPAC.US,D,20251022,000000,7.2301,7.4,7.16,7.2275,4276,0
+CPAC.US,D,20251023,000000,7.325,7.399,7.25,7.25,6651,0
+CPAC.US,D,20251024,000000,7.3866,7.43,7.3111,7.43,7608,0
+CPAC.US,D,20251027,000000,7.43,7.46,7.271,7.38,9902,0
+CPAC.US,D,20251028,000000,7.4228,7.5,7.25,7.25,11528,0
+CPAC.US,D,20251029,000000,7.41,7.41,7.2,7.27,5576,0
+CPAC.US,D,20251030,000000,7.24,7.35,7.24,7.3,5580,0
+CPAC.US,D,20251031,000000,7.37,7.37,7.27,7.27,8081,0
+CPAC.US,D,20251103,000000,7.388,7.57,7.345,7.57,29544,0
+CPAC.US,D,20251104,000000,7.4952,7.5525,7.28,7.36,25775,0
+CPAC.US,D,20251105,000000,7.4,7.455,7.2,7.42,19250,0
+CPAC.US,D,20251106,000000,7.4192,7.47,7.142,7.25,38234,0
+CPAC.US,D,20251107,000000,7.2009,7.33,7.1501,7.3,10198,0
+CPAC.US,D,20251110,000000,7.3101,7.34,7.25,7.29,49354,0
+CPAC.US,D,20251111,000000,7.38,7.4,7.23,7.26,33762,0
+CPAC.US,D,20251112,000000,7.22,7.36,7.22,7.23,37102,0
+CPAC.US,D,20251113,000000,7.17,7.33,7.17,7.21,17219,0
+CPAC.US,D,20251114,000000,7.244,7.3999,7.16,7.27,18777,0
+CPAC.US,D,20251117,000000,7.33,7.43,7.2402,7.28,24034,0
+CPAC.US,D,20251118,000000,7.23,7.5,7.22,7.22,60085,0
+CPAC.US,D,20251119,000000,7.19,7.422,7.19,7.37,21600,0
+CPAC.US,D,20251120,000000,7.385,7.47,7.23,7.23,29851,0
+CPAC.US,D,20251121,000000,6.62,6.8,6.56,6.59,28477,0
+CPAC.US,D,20251124,000000,6.54,6.565,6.2501,6.41,35319,0
+CPAC.US,D,20251125,000000,6.4746,6.661,6.31,6.38,26716,0
+CPAC.US,D,20251126,000000,6.488,6.8699,6.3901,6.62,30795,0
+CPAC.US,D,20251128,000000,6.71,6.82,6.562,6.7,30522,0
+CPAC.US,D,20251201,000000,6.82,6.92,6.62,6.77,35377,0
+CPAC.US,D,20251202,000000,6.8075,6.84,6.69,6.71,20815,0
+CPAC.US,D,20251203,000000,6.83,6.845,6.6101,6.74,27550,0
+CPAC.US,D,20251204,000000,6.825,6.848,6.68,6.77,7371,0
+CPAC.US,D,20251205,000000,6.84,6.84,6.7276,6.82,15442,0
+CPAC.US,D,20251208,000000,6.82,6.82,6.6801,6.78,6083,0
+CPAC.US,D,20251209,000000,6.8475,6.85,6.5977,6.68,23519,0
+CPAC.US,D,20251210,000000,6.65,6.7488,6.59,6.6,11699,0
+CPAC.US,D,20251211,000000,6.78,6.89,6.68,6.81,20449,0
+CPAC.US,D,20251212,000000,6.83,6.99,6.65,6.99,55527,0
+CPAC.US,D,20251215,000000,6.8782,7.08,6.7983,6.99,20950,0
+CPAC.US,D,20251216,000000,9.8,11.3,8,10.64,3340598,0
+CPAC.US,D,20251217,000000,10.36,10.8,10.28,10.3,165313,0
+CPAC.US,D,20251218,000000,10.17,10.6,10.14,10.28,76294,0
+CPAC.US,D,20251219,000000,10.36,10.73,10.15,10.63,86717,0
+CPAC.US,D,20251222,000000,10.43,10.5,10.19,10.38,54582,0
+CPAC.US,D,20251223,000000,10.42,10.53,10.21,10.21,29096,0
+CPAC.US,D,20251224,000000,10.34,10.66,10.2764,10.58,12148,0
+CPAC.US,D,20251226,000000,10.455,10.689,10.27,10.5,25566,0
+CPAC.US,D,20251229,000000,10.465,10.57,10.27,10.27,19687,0
+CPAC.US,D,20251230,000000,10.36,10.56,10.33,10.56,19422,0
+CPAC.US,D,20251231,000000,10.33,10.5,10.3201,10.42,17232,0
+CPAC.US,D,20260102,000000,10.45,10.475,10.24,10.25,13928,0
+CPAC.US,D,20260105,000000,10.042,10.36,10.04,10.24,41139,0
+CPAC.US,D,20260106,000000,10.15,10.385,10.11,10.36,41550,0
+CPAC.US,D,20260107,000000,10.06,10.49,10.06,10.48,48096,0
+CPAC.US,D,20260108,000000,10.4255,10.57,10.2214,10.37,30505,0
+CPAC.US,D,20260109,000000,10.4799,10.78,10.14,10.34,40447,0
+CPAC.US,D,20260112,000000,10.6,10.6101,10.36,10.45,24298,0
+CPAC.US,D,20260113,000000,10.46,10.8,10.42,10.59,17942,0
+CPAC.US,D,20260114,000000,10.605,10.6615,10.45,10.48,26988,0
+CPAC.US,D,20260115,000000,10.705,10.84,10.48,10.78,32220,0
+CPAC.US,D,20260116,000000,10.6122,10.99,10.22,10.22,32327,0
+CPAC.US,D,20260120,000000,10.22,10.88,10.22,10.88,35728,0
+CPAC.US,D,20260121,000000,10.865,10.97,10.62,10.97,40408,0
+CPAC.US,D,20260122,000000,10.865,11.025,10.855,10.98,32222,0
+CPAC.US,D,20260123,000000,10.885,11.4999,10.75,11.16,25329,0
+CPAC.US,D,20260126,000000,11.335,11.335,11.0101,11.03,64663,0
+CPAC.US,D,20260127,000000,11,11.24,11,11.01,17114,0
+CPAC.US,D,20260128,000000,11.2,11.2,10.91,11.05,9090,0
+CPAC.US,D,20260129,000000,11,11.36,10.87,11.04,29805,0
+CPAC.US,D,20260130,000000,11.04,11.31,11,11.01,7255,0
+CPAC.US,D,20260202,000000,10.96,11.1454,10.45,10.54,15901,0
+CPAC.US,D,20260203,000000,10.8975,11.1795,10.67,10.81,11811,0
+CPAC.US,D,20260204,000000,10.635,11.12,10.635,11.1,35996,0
+CPAC.US,D,20260205,000000,10.73,11.15,10.7,10.72,23825,0
+CPAC.US,D,20260206,000000,10.6908,10.88,10.5297,10.74,9118,0
+CPAC.US,D,20260209,000000,10.795,10.89,10.71,10.83,6284,0
+CPAC.US,D,20260210,000000,10.81,11.04,10.59,10.88,7543,0
+CPAC.US,D,20260211,000000,10.89,10.96,10.45,10.89,17219,0
+CPAC.US,D,20260212,000000,10.61,10.87,10.55,10.64,7937,0
+CPAC.US,D,20260213,000000,10.64,10.8499,10.5,10.8,8109,0
+CPAC.US,D,20260217,000000,10.625,11.48,10.4,10.47,73798,0
+CPAC.US,D,20260218,000000,10.828,10.828,10.62,10.62,5674,0
diff --git a/daily/us/nyse stocks/1/cpf.us.txt b/daily/us/nyse stocks/1/cpf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8fb87a7135eef2322258af469d8651284722323
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPF.US,D,20050225,000000,539.585,546.846,532.045,543.998,4840.8765799281,0
+CPF.US,D,20050228,000000,543.998,543.998,528.52,529.234,3451.9986394738,0
+CPF.US,D,20050301,000000,530.731,546.517,530.238,534.565,4895.7688475225,0
+CPF.US,D,20050302,000000,533.657,543.264,527.748,537.373,4678.2711834693,0
+CPF.US,D,20050303,000000,539.585,546.846,539.585,544.751,5005.5533827113,0
+CPF.US,D,20050304,000000,544.896,550.506,542.559,547.107,4374.8101569569,0
+CPF.US,D,20050307,000000,546.953,549.627,543.264,543.264,5081.1597135489,0
+CPF.US,D,20050308,000000,543.998,543.998,533.657,536.612,8078.4846648351,0
+CPF.US,D,20050309,000000,535.907,535.907,507.655,507.655,19923.82173044,0
+CPF.US,D,20050310,000000,501.128,511.489,500.395,506.767,81343.090652755,0
+CPF.US,D,20050311,000000,506.303,512.965,506.033,512.965,15698.152828834,0
+CPF.US,D,20050314,000000,514.481,523.77,511.787,522.592,9295.4358803712,0
+CPF.US,D,20050315,000000,522.592,529.234,522.592,529.07,12961.825074412,0
+CPF.US,D,20050316,000000,529.07,529.234,521.82,523.326,17807.880170151,0
+CPF.US,D,20050317,000000,523.326,527.748,522.293,523.326,6116.8628757072,0
+CPF.US,D,20050318,000000,524.041,524.041,506.303,506.921,15017.695851296,0
+CPF.US,D,20050321,000000,506.303,510.01,505.145,508.678,4383.0957822541,0
+CPF.US,D,20050322,000000,509.876,517.706,509.876,512.097,18712.049030715,0
+CPF.US,D,20050323,000000,510.745,510.745,505.569,507.964,3072.9312821238,0
+CPF.US,D,20050324,000000,507.964,515.331,506.767,508.544,4428.6667213891,0
+CPF.US,D,20050328,000000,510.01,511.489,506.921,508.544,4062.0278019851,0
+CPF.US,D,20050329,000000,507.075,515.186,490.778,490.778,5744.0097373302,0
+CPF.US,D,20050330,000000,493.771,516.663,493.771,511.633,7161.887366325,0
+CPF.US,D,20050331,000000,511.633,511.633,497.459,497.459,7637.2751177557,0
+CPF.US,D,20050401,000000,496.715,503.793,495.239,499.642,7430.134485324,0
+CPF.US,D,20050404,000000,496.715,512.221,494.476,510.01,4089.9917873633,0
+CPF.US,D,20050405,000000,510.165,515.032,509.258,513.7,5679.7961412764,0
+CPF.US,D,20050406,000000,513.7,519.039,512.532,515.64,3966.7431110665,0
+CPF.US,D,20050407,000000,513.7,520.932,506.303,519.164,3146.4662066371,0
+CPF.US,D,20050408,000000,518.141,518.141,503.522,505.763,4428.6667213891,0
+CPF.US,D,20050411,000000,507.075,507.075,492.979,492.979,6679.2496927592,0
+CPF.US,D,20050412,000000,492.979,494.476,483.42,494.476,5918.0078685728,0
+CPF.US,D,20050413,000000,495.239,497.286,490.044,490.778,3436.4630920414,0
+CPF.US,D,20050414,000000,492.284,492.284,477.811,477.811,5324.5499566561,0
+CPF.US,D,20050415,000000,477.936,478.246,461.233,461.358,8462.7305379959,0
+CPF.US,D,20050418,000000,462.121,472.617,460.074,472.462,9069.6525910207,0
+CPF.US,D,20050419,000000,470.974,476.894,470.974,476.749,3674.6748193378,0
+CPF.US,D,20050420,000000,476.749,476.749,459.774,466.398,5121.552136873,0
+CPF.US,D,20050421,000000,470.086,485.468,466.842,484.898,5905.5794306269,0
+CPF.US,D,20050422,000000,484.126,484.27,466.669,471.554,5693.2602823845,0
+CPF.US,D,20050425,000000,472.761,478.96,468.89,474.847,5230.3009688997,0
+CPF.US,D,20050426,000000,478.506,492.284,473.07,473.07,6470.0376540032,0
+CPF.US,D,20050427,000000,469.353,484.898,464.911,477.482,6075.4347492209,0
+CPF.US,D,20050428,000000,476.749,476.749,464.496,467.865,9075.8668099936,0
+CPF.US,D,20050429,000000,468.329,482.667,465.355,481.924,8374.6957692124,0
+CPF.US,D,20050502,000000,483.42,488.596,480.456,486.23,6780.7486026507,0
+CPF.US,D,20050503,000000,484.898,491.511,483.42,487.552,4602.6648526317,0
+CPF.US,D,20050504,000000,490.487,494.794,485.902,494.196,4523.9514123077,0
+CPF.US,D,20050505,000000,495.239,499.525,490.778,497.459,3590.782863203,0
+CPF.US,D,20050506,000000,498.927,498.927,486.655,492.467,4028.885300796,0
+CPF.US,D,20050509,000000,490.189,494.331,483.835,494.196,3463.3913742575,0
+CPF.US,D,20050510,000000,519.617,532.797,519.617,524.813,33371.391587904,0
+CPF.US,D,20050511,000000,524.813,529.234,522.293,526.57,15325.299690457,0
+CPF.US,D,20050512,000000,526.57,527.748,521.82,524.813,23402.74865213,0
+CPF.US,D,20050513,000000,527.748,529.07,515.776,519.617,186936.13514429,0
+CPF.US,D,20050516,000000,518.884,520.245,514.288,519.908,16519.465436426,0
+CPF.US,D,20050517,000000,518.141,523.326,511.489,522.109,6374.7529630847,0
+CPF.US,D,20050518,000000,521.82,525.681,518.006,520.487,12961.825074412,0
+CPF.US,D,20050519,000000,520.362,521.25,510.745,516.819,8003.9140371597,0
+CPF.US,D,20050520,000000,518.295,527.014,516.663,523.326,15737.509548996,0
+CPF.US,D,20050523,000000,522.592,533.087,522.293,524.639,6742.4275856509,0
+CPF.US,D,20050524,000000,524.639,530.566,513.7,524.813,8665.7283577789,0
+CPF.US,D,20050525,000000,520.362,520.362,513.7,514.878,5984.292870951,0
+CPF.US,D,20050526,000000,517.416,526.725,517.416,524.175,6679.2496927592,0
+CPF.US,D,20050527,000000,524.041,529.814,522.592,523.326,4295.0610134707,0
+CPF.US,D,20050531,000000,524.041,531.475,520.081,524.813,4779.7700933608,0
+CPF.US,D,20050601,000000,524.928,543.853,524.928,534.999,6621.2503156783,0
+CPF.US,D,20050602,000000,534.13,540.609,530.731,534.41,7744.9882466202,0
+CPF.US,D,20050603,000000,533.956,535.752,523.451,524.041,5106.0165894407,0
+CPF.US,D,20050606,000000,525.547,536.756,517.841,534.709,5444.6915234665,0
+CPF.US,D,20050607,000000,535.124,542.559,529.968,529.968,6314.6821796795,0
+CPF.US,D,20050608,000000,530.731,538.976,527.604,527.748,2269.2256282889,0
+CPF.US,D,20050609,000000,528.047,535.907,520.661,534.41,5500.619494223,0
+CPF.US,D,20050610,000000,534.41,538.233,531.475,538.108,8157.1981051592,0
+CPF.US,D,20050613,000000,537.373,542.559,534.565,542.24,6886.3903251909,0
+CPF.US,D,20050614,000000,541.912,547.869,541.642,546.953,9587.5041720999,0
+CPF.US,D,20050615,000000,548.459,548.459,539.585,547.541,4998.3034605762,0
+CPF.US,D,20050616,000000,548.459,548.459,540.29,546.953,4012.3140502015,0
+CPF.US,D,20050617,000000,548.459,557.003,548.459,552.136,11710.695654524,0
+CPF.US,D,20050620,000000,552.136,552.136,541.506,542.559,4428.6667213891,0
+CPF.US,D,20050621,000000,541.767,545.474,538.108,540.889,4551.915397686,0
+CPF.US,D,20050622,000000,541.912,546.692,539.276,543.109,6873.961887245,0
+CPF.US,D,20050623,000000,543.109,546.953,537.373,537.78,7809.201842674,0
+CPF.US,D,20050624,000000,537.373,537.373,526.261,529.234,8759.9773455353,0
+CPF.US,D,20050627,000000,529.234,529.234,525.547,529.07,4655.4857139018,0
+CPF.US,D,20050628,000000,529.07,537.634,527.748,537.634,8501.0515549957,0
+CPF.US,D,20050629,000000,537.634,543.264,529.07,532.643,9682.7888630184,0
+CPF.US,D,20050630,000000,534.41,536.612,526.261,526.261,9554.3616709108,0
+CPF.US,D,20050701,000000,527.748,528.588,522.457,525.681,4943.4111929818,0
+CPF.US,D,20050705,000000,524.041,533.087,521.974,528.926,9425.9344788032,0
+CPF.US,D,20050706,000000,527.883,534.41,523.924,527.477,5338.0140977641,0
+CPF.US,D,20050707,000000,524.485,528.752,521.25,524.175,7535.7762078642,0
+CPF.US,D,20050708,000000,522.592,537.78,519.617,537.78,7645.5607430529,0
+CPF.US,D,20050711,000000,538.233,554.349,537.634,549.018,8003.9140371597,0
+CPF.US,D,20050712,000000,548.304,550.35,542.24,544.152,5687.0460634115,0
+CPF.US,D,20050713,000000,546.238,555.245,544.751,550.959,4921.6614265765,0
+CPF.US,D,20050714,000000,550.67,550.67,538.108,538.108,4750.7704048204,0
+CPF.US,D,20050715,000000,536.612,539.585,530.114,538.717,5886.9367737081,0
+CPF.US,D,20050718,000000,538.108,542.81,530.857,535.434,5757.4738784383,0
+CPF.US,D,20050719,000000,536.612,539.131,530.731,538.562,8582.8721048063,0
+CPF.US,D,20050720,000000,535.907,550.506,535.907,550.235,4530.1656312806,0
+CPF.US,D,20050721,000000,550.235,555.245,540.445,541.642,8543.5153846442,0
+CPF.US,D,20050722,000000,542.559,555.391,537.373,555.391,4120.0271790659,0
+CPF.US,D,20050725,000000,555.391,559.089,545.474,546.517,6388.2171041927,0
+CPF.US,D,20050726,000000,539.585,548.739,529.563,542.559,5319.3714408453,0
+CPF.US,D,20050727,000000,541.767,542.105,523.451,530.973,5121.552136873,0
+CPF.US,D,20050728,000000,532.16,552.89,530.731,549.916,5771.9737227085,0
+CPF.US,D,20050729,000000,547.715,548.739,533.801,539.585,5355.6210515208,0
+CPF.US,D,20050801,000000,541.043,546.953,538.822,542.24,7322.4213564595,0
+CPF.US,D,20050802,000000,543.727,554.203,543.264,552.89,5259.3006574401,0
+CPF.US,D,20050803,000000,551.866,551.866,544.152,544.152,2172.9052342082,0
+CPF.US,D,20050804,000000,544.152,544.152,527.014,527.149,5444.6915234665,0
+CPF.US,D,20050805,000000,528.52,528.52,510.01,514.598,7468.4555023239,0
+CPF.US,D,20050808,000000,516.663,522.708,514.858,516.663,4771.4844680635,0
+CPF.US,D,20050809,000000,515.92,520.932,513.573,514.878,4744.5561858474,0
+CPF.US,D,20050810,000000,516.663,531.156,509.258,516.074,7245.7793224598,0
+CPF.US,D,20050811,000000,515.032,526.416,512.532,524.813,3832.1016999859,0
+CPF.US,D,20050812,000000,522.592,522.997,504.991,506.767,4870.9119716307,0
+CPF.US,D,20050815,000000,506.303,518.749,502.026,514.143,6529.0727342462,0
+CPF.US,D,20050816,000000,512.386,514.143,504.546,508.544,7940.7361442681,0
+CPF.US,D,20050817,000000,505.897,514.481,504.7,506.458,4517.7371933347,0
+CPF.US,D,20050818,000000,504.093,515.92,499.796,504.991,7569.9544122154,0
+CPF.US,D,20050819,000000,504.991,509.567,503.793,505.145,3736.8170090673,0
+CPF.US,D,20050822,000000,507.075,508.37,502.634,507.075,5005.5533827113,0
+CPF.US,D,20050823,000000,507.075,507.5,499.081,502.77,4859.519236847,0
+CPF.US,D,20050824,000000,502.171,512.965,502.171,506.303,6092.0059998154,0
+CPF.US,D,20050825,000000,507.075,511.489,505.686,509.123,2312.7251610996,0
+CPF.US,D,20050826,000000,509.258,509.258,491.82,492.13,5131.9091684946,0
+CPF.US,D,20050829,000000,490.044,506.033,489.3,506.033,5757.4738784383,0
+CPF.US,D,20050830,000000,505.569,507.075,493.906,498.927,6224.5760045717,0
+CPF.US,D,20050831,000000,499.642,512.221,496.715,511.198,4840.8765799281,0
+CPF.US,D,20050901,000000,510.01,520.081,508.988,519.164,6135.5055326261,0
+CPF.US,D,20050902,000000,519.617,521.664,509.567,511.489,4577.8079767399,0
+CPF.US,D,20050906,000000,513.7,527.604,513.7,522.843,6886.3903251909,0
+CPF.US,D,20050907,000000,519.164,524.349,517.533,523.451,2859.5764307192,0
+CPF.US,D,20050908,000000,521.106,523.171,515.331,519.908,3315.2858220689,0
+CPF.US,D,20050909,000000,519.908,523.924,518.141,523.77,2866.8263528543,0
+CPF.US,D,20050912,000000,523.326,529.814,521.82,527.748,3720.2457584728,0
+CPF.US,D,20050913,000000,524.041,524.041,512.965,512.965,4803.5912660904,0
+CPF.US,D,20050914,000000,513.12,514.288,505.569,506.458,5398.0848811693,0
+CPF.US,D,20050915,000000,506.612,508.215,504.093,506.168,5415.691834926,0
+CPF.US,D,20050916,000000,509.403,523.326,508.544,523.326,14264.739652407,0
+CPF.US,D,20050919,000000,521.974,523.616,518.884,522.457,5020.0532269815,0
+CPF.US,D,20050920,000000,522.997,531.735,520.362,521.82,7077.9954101902,0
+CPF.US,D,20050921,000000,520.362,521.106,510.899,511.054,7187.779945379,0
+CPF.US,D,20050922,000000,508.814,511.787,502.634,508.37,7199.1726801627,0
+CPF.US,D,20050923,000000,507.192,520.362,504.836,516.819,4530.1656312806,0
+CPF.US,D,20050926,000000,519.617,523.451,513.989,517.416,6332.2891334362,0
+CPF.US,D,20050927,000000,517.533,519.908,512.965,516.508,7657.9891809988,0
+CPF.US,D,20050928,000000,517.416,519.617,500.085,502.634,8300.125141537,0
+CPF.US,D,20050929,000000,504.372,529.968,499.95,529.234,5899.365211654,0
+CPF.US,D,20050930,000000,529.234,529.234,511.633,520.081,5565.868793439,0
+CPF.US,D,20051003,000000,520.081,528.926,518.006,521.664,7796.7734047281,0
+CPF.US,D,20051004,000000,521.664,532.16,515.186,518.006,6231.8259267068,0
+CPF.US,D,20051005,000000,517.252,517.252,493.153,502.634,9956.2144978282,0
+CPF.US,D,20051006,000000,504.836,507.771,495.673,503.194,11583.304165579,0
+CPF.US,D,20051007,000000,503.349,515.92,503.194,511.054,3871.4584201479,0
+CPF.US,D,20051010,000000,510.899,512.532,500.984,502.77,3758.5667754727,0
+CPF.US,D,20051011,000000,504.093,515.92,497.614,497.614,9441.4700262355,0
+CPF.US,D,20051012,000000,496.715,499.371,480.456,487.118,8282.5181877803,0
+CPF.US,D,20051013,000000,487.118,499.216,471.139,495.393,8157.1981051592,0
+CPF.US,D,20051014,000000,499.081,507.5,491.106,498.154,5601.0827009524,0
+CPF.US,D,20051017,000000,497.459,497.459,476.305,484.589,8157.1981051592,0
+CPF.US,D,20051018,000000,480.88,492.844,476.894,478.246,7604.1326165666,0
+CPF.US,D,20051019,000000,473.07,504.7,471.554,504.7,8739.2632822922,0
+CPF.US,D,20051020,000000,503.349,504.546,490.044,494.476,4222.5617921196,0
+CPF.US,D,20051021,000000,494.64,510.61,492.284,509.741,5116.3736210623,0
+CPF.US,D,20051024,000000,509.741,519.443,509.741,518.884,4169.7409308495,0
+CPF.US,D,20051025,000000,524.041,524.041,502.634,515.92,3813.459043067,0
+CPF.US,D,20051026,000000,518.884,529.814,510.745,515.92,3509.9980165547,0
+CPF.US,D,20051027,000000,512.791,514.288,503.522,508.544,5894.1866958432,0
+CPF.US,D,20051028,000000,512.221,532.16,510.745,526.125,6573.6079702191,0
+CPF.US,D,20051031,000000,527.748,536.041,526.725,533.657,8958.8323526697,0
+CPF.US,D,20051101,000000,530.731,534.41,522.293,528.211,5941.8290413025,0
+CPF.US,D,20051102,000000,529.234,544.49,528.047,544.49,6674.0711769484,0
+CPF.US,D,20051103,000000,546.953,549.916,535.124,538.233,8044.3064604839,0
+CPF.US,D,20051104,000000,538.976,542.105,522.109,531.881,5329.7284724669,0
+CPF.US,D,20051107,000000,532.045,537.373,529.814,532.045,5116.3736210623,0
+CPF.US,D,20051108,000000,529.234,534.284,523.451,534.284,3681.9247414729,0
+CPF.US,D,20051109,000000,533.657,546.953,533.657,541.381,3741.9955248781,0
+CPF.US,D,20051110,000000,541.381,554.503,538.233,554.503,6660.6070358404,0
+CPF.US,D,20051111,000000,552.89,561.773,552.455,558.21,4678.2711834693,0
+CPF.US,D,20051114,000000,558.345,558.345,538.398,539.585,6314.6821796795,0
+CPF.US,D,20051115,000000,539.585,541.767,532.797,536.756,7906.5579399169,0
+CPF.US,D,20051116,000000,535.907,542.385,533.657,536.178,11533.590413795,0
+CPF.US,D,20051117,000000,535.907,546.692,529.814,544.751,9644.4678460186,0
+CPF.US,D,20051118,000000,546.238,549.501,543.727,546.953,4393.4528138757,0
+CPF.US,D,20051121,000000,546.953,550.235,545.494,547.107,6122.041391518,0
+CPF.US,D,20051122,000000,546.692,551.548,543.264,546.953,6923.6756390286,0
+CPF.US,D,20051123,000000,544.751,551.548,544.751,548.459,3026.3246398267,0
+CPF.US,D,20051125,000000,548.459,549.916,547.715,548.459,1362.9853614004,0
+CPF.US,D,20051128,000000,548.459,548.459,535.124,535.124,4684.4854024422,0
+CPF.US,D,20051129,000000,538.822,548.459,538.822,543.264,8374.6957692124,0
+CPF.US,D,20051130,000000,543.727,551.113,538.822,541.043,5848.6157567082,0
+CPF.US,D,20051201,000000,543.998,550.506,543.998,546.953,4607.8433684425,0
+CPF.US,D,20051202,000000,546.238,548.459,536.178,546.238,5517.1907448175,0
+CPF.US,D,20051205,000000,546.953,552.022,538.822,547.541,5894.1866958432,0
+CPF.US,D,20051206,000000,544.751,552.455,539.585,541.642,6523.8942184355,0
+CPF.US,D,20051207,000000,542.559,544.896,535.907,539.585,4028.885300796,0
+CPF.US,D,20051208,000000,538.108,547.715,532.932,541.217,5259.3006574401,0
+CPF.US,D,20051209,000000,542.693,546.953,538.108,545.021,3747.1740406889,0
+CPF.US,D,20051212,000000,545.35,545.794,538.822,541.381,5989.4713867617,0
+CPF.US,D,20051213,000000,540.445,551.866,539.131,549.018,4577.8079767399,0
+CPF.US,D,20051214,000000,549.916,561.773,549.916,557.872,6169.6837369773,0
+CPF.US,D,20051215,000000,557.872,558.49,545.648,550.67,6005.0069341941,0
+CPF.US,D,20051216,000000,550.824,565.886,550.67,556.587,20958.489189436,0
+CPF.US,D,20051219,000000,557.003,557.003,543.264,548.304,8400.5883482664,0
+CPF.US,D,20051220,000000,549.916,555.391,545.474,547.541,4817.0554071985,0
+CPF.US,D,20051221,000000,551.258,557.331,551.258,557.331,5131.9091684946,0
+CPF.US,D,20051222,000000,558.79,561.001,548.459,549.916,6597.4291429487,0
+CPF.US,D,20051223,000000,552.571,555.7,547.715,548.459,4530.1656312806,0
+CPF.US,D,20051227,000000,550.67,553.324,534.41,534.41,9081.0453258044,0
+CPF.US,D,20051228,000000,534.41,542.385,533.502,540.445,6563.2509385975,0
+CPF.US,D,20051229,000000,539.585,546.238,539.585,543.264,6523.8942184355,0
+CPF.US,D,20051230,000000,540.29,540.29,528.926,530.973,13173.108519492,0
+CPF.US,D,20060103,000000,534.709,548.15,532.797,548.15,8932.9397736158,0
+CPF.US,D,20060104,000000,548.564,554.349,548.459,551.113,5875.5440389243,0
+CPF.US,D,20060105,000000,551.113,552.022,546.692,550.062,4295.0610134707,0
+CPF.US,D,20060106,000000,553.759,555.999,546.953,555.999,4523.9514123077,0
+CPF.US,D,20060109,000000,555.999,572.384,555.999,569.585,10106.391456341,0
+CPF.US,D,20060110,000000,565.886,581.431,564.244,576.661,10744.384604231,0
+CPF.US,D,20060111,000000,576.661,576.661,564.09,574.614,8825.2266447513,0
+CPF.US,D,20060112,000000,577.28,577.28,561.001,563.404,6320.8963986524,0
+CPF.US,D,20060113,000000,562.921,574.171,561.435,562.921,4642.0215727937,0
+CPF.US,D,20060117,000000,556.587,561.175,551.258,558.21,4760.0917332798,0
+CPF.US,D,20060118,000000,558.345,569.149,557.872,568.995,4607.8433684425,0
+CPF.US,D,20060119,000000,569.149,575.068,566.331,572.084,4267.0970280924,0
+CPF.US,D,20060120,000000,575.802,576.661,552.89,554.203,4042.349441904,0
+CPF.US,D,20060123,000000,555.245,563.085,551.113,558.345,4817.0554071985,0
+CPF.US,D,20060124,000000,558.066,568.821,548.739,563.665,5182.6586234404,0
+CPF.US,D,20060125,000000,561.773,567.798,544.896,549.173,6674.0711769484,0
+CPF.US,D,20060126,000000,552.89,561.281,545.176,561.281,5167.123076008,0
+CPF.US,D,20060127,000000,562.517,570.472,555.825,562.517,6035.0423258967,0
+CPF.US,D,20060130,000000,561.175,561.175,538.976,543.998,7885.8438766737,0
+CPF.US,D,20060131,000000,541.043,545.474,535.394,543.998,6261.8613184094,0
+CPF.US,D,20060201,000000,543.708,546.238,536.93,545.648,4476.3090668484,0
+CPF.US,D,20060202,000000,545.31,545.648,526.416,532.643,5810.2947397083,0
+CPF.US,D,20060203,000000,533.657,539.585,531.59,533.956,4068.242020958,0
+CPF.US,D,20060206,000000,534.13,534.565,524.813,534.13,3984.3500648232,0
+CPF.US,D,20060207,000000,533.956,534.709,516.819,516.819,6510.4300773274,0
+CPF.US,D,20060208,000000,516.963,527.014,511.344,525.237,3391.9278560686,0
+CPF.US,D,20060209,000000,525.837,526.261,504.7,504.7,4678.2711834693,0
+CPF.US,D,20060210,000000,504.836,512.532,495.953,512.221,6898.8187631368,0
+CPF.US,D,20060213,000000,511.198,516.074,503.349,510.745,3794.8163861482,0
+CPF.US,D,20060214,000000,513.7,538.822,513.7,533.657,7815.4160616469,0
+CPF.US,D,20060215,000000,527.748,533.367,523.451,531.475,3979.1715490124,0
+CPF.US,D,20060216,000000,531.117,537.5,530.857,537.5,3785.4950576888,0
+CPF.US,D,20060217,000000,538.717,538.717,533.087,534.284,5173.337294981,0
+CPF.US,D,20060221,000000,534.13,545.929,527.149,544.896,10572.457879312,0
+CPF.US,D,20060222,000000,546.373,559.958,544.751,559.813,5574.1544187362,0
+CPF.US,D,20060223,000000,558.345,566.195,553.025,565.606,7336.9212007298,0
+CPF.US,D,20060224,000000,561.918,565.432,558.046,563.085,5841.3658345731,0
+CPF.US,D,20060227,000000,563.085,565.307,555.825,559.552,4958.9467404142,0
+CPF.US,D,20060228,000000,559.552,559.552,545.929,546.953,5817.5446618435,0
+CPF.US,D,20060301,000000,549.916,555.825,544.751,554.068,3840.3873252832,0
+CPF.US,D,20060302,000000,552.571,553.18,536.612,536.612,10692.599446123,0
+CPF.US,D,20060303,000000,536.756,546.953,534.709,536.756,5483.0125404663,0
+CPF.US,D,20060306,000000,522.708,535.288,522.708,531.301,6135.5055326261,0
+CPF.US,D,20060307,000000,531.156,531.156,515.92,523.326,7121.4949430008,0
+CPF.US,D,20060308,000000,523.326,524.349,513.834,522.457,4720.7350131178,0
+CPF.US,D,20060309,000000,522.708,523.451,513.12,516.663,5200.2655771971,0
+CPF.US,D,20060310,000000,516.663,528.645,513.12,528.645,3966.7431110665,0
+CPF.US,D,20060313,000000,527.303,534.13,526.416,530.114,4684.4854024422,0
+CPF.US,D,20060314,000000,526.879,532.479,521.106,526.879,12770.219989412,0
+CPF.US,D,20060315,000000,526.879,532.932,516.663,518.884,8926.7255546428,0
+CPF.US,D,20060316,000000,521.106,534.284,517.706,521.25,13185.536957438,0
+CPF.US,D,20060317,000000,521.25,522.457,513.989,520.245,23190.429503888,0
+CPF.US,D,20060320,000000,520.245,521.664,513.7,520.362,7609.3111323774,0
+CPF.US,D,20060321,000000,518.006,522.592,513.7,514.598,14324.810435812,0
+CPF.US,D,20060322,000000,513.7,520.661,510.61,519.617,7133.9233809467,0
+CPF.US,D,20060323,000000,518.749,522.592,510.745,520.661,8294.9466257262,0
+CPF.US,D,20060324,000000,519.443,529.968,518.575,528.645,7541.9904268371,0
+CPF.US,D,20060327,000000,527.149,533.801,525.837,530.238,13441.355638491,0
+CPF.US,D,20060328,000000,527.748,540.889,526.879,532.479,7553.3831616209,0
+CPF.US,D,20060329,000000,532.305,541.642,532.16,540.889,5299.6930807643,0
+CPF.US,D,20060330,000000,540.889,542.81,538.822,541.217,13486.926577626,0
+CPF.US,D,20060331,000000,541.217,545.929,538.398,542.81,18988.581775011,0
+CPF.US,D,20060403,000000,543.428,543.428,530.731,531.735,5182.6586234404,0
+CPF.US,D,20060404,000000,531.156,538.717,531.156,537.219,9013.7246202641,0
+CPF.US,D,20060405,000000,533.657,539.585,532.16,532.16,6496.9659362193,0
+CPF.US,D,20060406,000000,529.234,529.234,521.82,525.837,5875.5440389243,0
+CPF.US,D,20060407,000000,526.416,530.114,517.416,517.841,5630.0823894928,0
+CPF.US,D,20060410,000000,518.295,521.53,511.054,514.732,4068.242020958,0
+CPF.US,D,20060411,000000,514.598,517.252,500.984,503.793,4779.7700933608,0
+CPF.US,D,20060412,000000,503.793,508.678,501.282,506.033,3882.8511549317,0
+CPF.US,D,20060413,000000,503.03,512.386,497.903,506.767,4958.9467404142,0
+CPF.US,D,20060417,000000,505.261,512.221,501.128,507.655,4196.6692130656,0
+CPF.US,D,20060418,000000,509.123,520.362,508.988,519.754,6470.0376540032,0
+CPF.US,D,20060419,000000,517.416,519.039,513.834,518.141,7089.3881449739,0
+CPF.US,D,20060420,000000,516.229,516.663,509.123,515.032,6425.5024180304,0
+CPF.US,D,20060421,000000,517.252,517.252,502.634,505.415,6635.7501599486,0
+CPF.US,D,20060424,000000,505.569,506.458,493.906,494.022,6195.5763160313,0
+CPF.US,D,20060425,000000,492.728,508.988,492.284,505.763,12317.617707549,0
+CPF.US,D,20060426,000000,528.52,551.414,527.748,544.306,18725.513171823,0
+CPF.US,D,20060427,000000,542.385,563.665,539.721,553.634,9561.6115930459,0
+CPF.US,D,20060428,000000,553.634,565.886,553.634,560.277,6425.5024180304,0
+CPF.US,D,20060501,000000,561.599,565.432,549.347,556.423,10038.035047639,0
+CPF.US,D,20060502,000000,556.289,562.921,554.957,561.918,6270.1469437067,0
+CPF.US,D,20060503,000000,561.773,566.06,553.913,563.54,6045.3993575183,0
+CPF.US,D,20060504,000000,563.54,570.926,562.921,569.585,11256.021966337,0
+CPF.US,D,20060505,000000,572.847,583.749,569.149,579.162,6537.3583595435,0
+CPF.US,D,20060508,000000,579.046,579.48,572.538,578.486,8975.4036032643,0
+CPF.US,D,20060509,000000,577.28,580.108,576.41,577.116,4240.1687458763,0
+CPF.US,D,20060510,000000,573.6,578.157,566.06,572.259,7604.1326165666,0
+CPF.US,D,20060511,000000,572.259,572.259,549.627,551.866,11372.020720499,0
+CPF.US,D,20060512,000000,551.866,552.022,536.756,547.281,9999.7140306389,0
+CPF.US,D,20060515,000000,541.043,550.35,535.588,547.869,8222.4474043752,0
+CPF.US,D,20060516,000000,547.715,553.759,541.912,552.89,9164.9372819392,0
+CPF.US,D,20060517,000000,547.715,558.674,542.974,550.67,9797.751914018,0
+CPF.US,D,20060518,000000,550.67,555.391,548.014,548.014,9619.6109701268,0
+CPF.US,D,20060519,000000,548.15,552.022,537.373,546.238,7492.2766750535,0
+CPF.US,D,20060522,000000,544.306,566.774,540.445,560.277,10606.636083664,0
+CPF.US,D,20060523,000000,567.653,570.173,540.445,541.506,10026.642312855,0
+CPF.US,D,20060524,000000,540.019,552.89,532.479,550.35,8919.4756325077,0
+CPF.US,D,20060525,000000,554.068,557.167,549.347,557.167,5964.6145108699,0
+CPF.US,D,20060526,000000,559.552,562.198,549.916,552.282,5035.5887744139,0
+CPF.US,D,20060530,000000,551.414,551.414,530.114,531.881,9561.6115930459,0
+CPF.US,D,20060531,000000,532.643,538.233,527.014,531.735,16367.217071588,0
+CPF.US,D,20060601,000000,531.735,542.974,529.234,542.974,10727.813353636,0
+CPF.US,D,20060602,000000,545.474,547.107,536.612,546.238,8512.4442897795,0
+CPF.US,D,20060605,000000,546.238,548.15,530.973,536.041,15216.55085843,0
+CPF.US,D,20060606,000000,536.041,543.582,534.565,541.506,12338.331770792,0
+CPF.US,D,20060607,000000,544.49,566.456,541.642,561.435,19875.143681819,0
+CPF.US,D,20060608,000000,561.435,586.722,557.331,582.29,18621.942855607,0
+CPF.US,D,20060609,000000,582.155,593.557,577.443,584.665,16537.072390182,0
+CPF.US,D,20060612,000000,585.814,585.814,574.614,579.944,10914.239922825,0
+CPF.US,D,20060613,000000,579.944,590.14,575.068,580.968,12851.004836061,0
+CPF.US,D,20060614,000000,579.346,582.435,565.732,567.519,8653.299919833,0
+CPF.US,D,20060615,000000,568.821,576.536,563.965,573.852,7569.9544122154,0
+CPF.US,D,20060616,000000,573.852,574.006,559.089,566.968,33961.742390334,0
+CPF.US,D,20060619,000000,565.432,565.732,542.974,545.648,15341.870941052,0
+CPF.US,D,20060620,000000,543.428,558.046,540.889,553.18,19467.076635928,0
+CPF.US,D,20060621,000000,551.414,555.999,550.235,553.913,7617.5967576747,0
+CPF.US,D,20060622,000000,551.414,553.025,537.5,548.459,11412.413143823,0
+CPF.US,D,20060623,000000,546.953,550.959,536.612,546.953,10394.316935421,0
+CPF.US,D,20060626,000000,550.67,565.886,549.916,563.404,8374.6957692124,0
+CPF.US,D,20060627,000000,563.965,565.307,550.062,552.571,18948.189351687,0
+CPF.US,D,20060628,000000,552.136,556.289,545.648,546.846,10506.172876934,0
+CPF.US,D,20060629,000000,547.869,573.6,547.869,573.6,8067.0919300514,0
+CPF.US,D,20060630,000000,574.006,575.657,565.606,572.084,7396.9919841349,0
+CPF.US,D,20060703,000000,569.883,571.235,564.09,569.449,2970.3966690702,0
+CPF.US,D,20060705,000000,562.517,569.883,561.773,566.63,8346.7317838342,0
+CPF.US,D,20060706,000000,566.63,576.275,562.758,566.331,3564.890284149,0
+CPF.US,D,20060707,000000,564.09,568.541,557.331,559.388,5831.0088029515,0
+CPF.US,D,20060710,000000,559.388,562.198,555.825,560.857,7276.8504173246,0
+CPF.US,D,20060711,000000,559.552,572.384,558.046,572.384,6573.6079702191,0
+CPF.US,D,20060712,000000,570.627,574.344,561.435,565.432,13042.60992106,0
+CPF.US,D,20060713,000000,563.222,563.222,551.414,555.545,11186.629854472,0
+CPF.US,D,20060714,000000,555.545,555.7,545.929,548.459,12029.692228469,0
+CPF.US,D,20060717,000000,549.743,552.136,541.043,545.35,9007.5104012912,0
+CPF.US,D,20060718,000000,547.541,559.089,543.727,558.046,9425.9344788032,0
+CPF.US,D,20060719,000000,558.79,583.632,558.79,580.108,13578.068455896,0
+CPF.US,D,20060720,000000,580.968,582.29,567.519,569.739,9627.896595424,0
+CPF.US,D,20060721,000000,569.739,576.536,557.331,567.363,15222.765077403,0
+CPF.US,D,20060724,000000,567.519,575.918,564.244,572.973,7717.0242612419,0
+CPF.US,D,20060725,000000,572.847,572.973,542.105,542.105,25897.75756977,0
+CPF.US,D,20060726,000000,536.756,541.767,512.657,530.973,22126.762356351,0
+CPF.US,D,20060727,000000,530.973,530.973,523.616,526.261,28478.729849868,0
+CPF.US,D,20060728,000000,526.261,530.412,517.252,524.928,18580.514729121,0
+CPF.US,D,20060731,000000,524.041,524.041,513.419,517.416,15769.616347023,0
+CPF.US,D,20060801,000000,515.186,521.664,507.655,519.039,10277.282478097,0
+CPF.US,D,20060802,000000,520.362,523.326,512.965,520.245,12409.795288981,0
+CPF.US,D,20060803,000000,519.443,529.234,515.92,523.924,8900.8329755889,0
+CPF.US,D,20060804,000000,531.301,540.445,524.041,530.566,14365.202859136,0
+CPF.US,D,20060807,000000,527.748,533.657,519.617,529.968,13543.890251545,0
+CPF.US,D,20060808,000000,532.305,541.217,530.731,530.973,21242.271855868,0
+CPF.US,D,20060809,000000,533.367,536.438,519.039,523.326,21803.622969758,0
+CPF.US,D,20060810,000000,519.617,522.592,508.544,518.421,14650.02122873,0
+CPF.US,D,20060811,000000,515.92,524.813,510.745,522.109,9136.973296561,0
+CPF.US,D,20060814,000000,524.813,527.014,515.776,518.006,18974.081930741,0
+CPF.US,D,20060815,000000,525.411,533.801,521.664,532.797,15056.016868296,0
+CPF.US,D,20060816,000000,532.932,534.999,526.416,531.475,9707.6457389102,0
+CPF.US,D,20060817,000000,530.731,535.588,525.547,533.956,5373.2280052775,0
+CPF.US,D,20060818,000000,534.999,535.907,527.604,533.801,6084.7560776803,0
+CPF.US,D,20060821,000000,531.475,531.475,524.813,529.389,10178.890677692,0
+CPF.US,D,20060822,000000,526.725,533.087,524.041,531.59,15592.511106294,0
+CPF.US,D,20060823,000000,531.59,531.881,517.533,518.884,12745.363113521,0
+CPF.US,D,20060824,000000,520.362,523.326,517.706,521.414,10700.88507142,0
+CPF.US,D,20060825,000000,521.414,524.041,517.416,520.777,11648.553464795,0
+CPF.US,D,20060828,000000,518.141,528.52,517.841,522.997,6967.1751718392,0
+CPF.US,D,20060829,000000,524.175,526.125,519.754,525.971,18358.874252419,0
+CPF.US,D,20060830,000000,527.748,536.438,523.616,535.907,13647.460567761,0
+CPF.US,D,20060831,000000,537.5,538.233,532.479,534.999,18802.155205823,0
+CPF.US,D,20060901,000000,536.438,542.974,532.643,539.721,16755.605757398,0
+CPF.US,D,20060905,000000,538.108,543.428,535.124,541.912,12486.437322981,0
+CPF.US,D,20060906,000000,538.822,542.559,536.612,537.634,11249.807747364,0
+CPF.US,D,20060907,000000,535.124,536.041,524.041,526.261,17305.564136504,0
+CPF.US,D,20060908,000000,525.411,526.261,519.164,522.457,15505.512040673,0
+CPF.US,D,20060911,000000,521.664,532.643,521.106,528.926,13076.788125411,0
+CPF.US,D,20060912,000000,528.926,546.373,528.926,545.929,9402.1133060735,0
+CPF.US,D,20060913,000000,546.692,547.869,543.428,547.281,17262.064603693,0
+CPF.US,D,20060914,000000,543.998,549.173,543.998,545.474,10303.175057151,0
+CPF.US,D,20060915,000000,547.715,553.913,538.822,551.258,22889.0398837,0
+CPF.US,D,20060918,000000,548.304,559.089,545.474,552.136,15758.223612239,0
+CPF.US,D,20060919,000000,552.022,552.022,536.93,547.281,12912.111322628,0
+CPF.US,D,20060920,000000,547.541,559.813,547.541,556.289,9491.1837780191,0
+CPF.US,D,20060921,000000,555.999,557.872,543.264,547.107,14018.242299813,0
+CPF.US,D,20060922,000000,545.648,545.648,538.976,542.559,9831.9301183692,0
+CPF.US,D,20060925,000000,543.582,554.503,538.822,552.716,9935.5004345851,0
+CPF.US,D,20060926,000000,552.136,554.349,548.739,551.414,8282.5181877803,0
+CPF.US,D,20060927,000000,548.459,555.825,545.929,552.455,8887.3688344808,0
+CPF.US,D,20060928,000000,553.634,555.391,547.715,551.414,5636.2966084657,0
+CPF.US,D,20060929,000000,549.173,552.571,540.763,540.763,6175.8979559502,0
+CPF.US,D,20061002,000000,540.889,540.889,526.725,530.566,8781.7271119407,0
+CPF.US,D,20061003,000000,528.52,539.885,524.813,534.844,7479.8482371076,0
+CPF.US,D,20061004,000000,534.41,544.49,528.645,544.152,10790.991246528,0
+CPF.US,D,20061005,000000,544.152,547.107,542.559,547.107,3295.6074619879,0
+CPF.US,D,20061006,000000,544.751,549.501,542.81,544.606,7987.3427865652,0
+CPF.US,D,20061009,000000,543.264,549.347,535.588,549.173,11890.90800474,0
+CPF.US,D,20061010,000000,549.173,550.235,541.506,544.606,10192.3548188,0
+CPF.US,D,20061011,000000,543.264,543.582,536.756,540.019,5557.5831681417,0
+CPF.US,D,20061012,000000,542.974,550.062,542.974,549.916,4750.7704048204,0
+CPF.US,D,20061013,000000,549.916,554.349,547.435,554.068,6160.3624085179,0
+CPF.US,D,20061016,000000,554.203,558.046,552.136,554.957,5151.5875285756,0
+CPF.US,D,20061017,000000,551.258,554.657,544.606,554.657,5046.9815091976,0
+CPF.US,D,20061018,000000,554.657,559.214,549.018,552.89,6135.5055326261,0
+CPF.US,D,20061019,000000,553.634,557.486,552.282,555.825,5617.6539515469,0
+CPF.US,D,20061020,000000,556.587,556.587,544.306,544.606,7276.8504173246,0
+CPF.US,D,20061023,000000,542.559,554.957,541.043,554.068,5035.5887744139,0
+CPF.US,D,20061024,000000,552.571,552.571,542.974,544.896,8258.6970150507,0
+CPF.US,D,20061025,000000,541.767,542.559,533.657,540.174,11505.626428417,0
+CPF.US,D,20061026,000000,542.559,551.866,539.585,551.258,9096.5808732368,0
+CPF.US,D,20061027,000000,549.173,555.825,546.692,546.953,6873.961887245,0
+CPF.US,D,20061030,000000,545.474,547.715,543.264,546.953,8919.4756325077,0
+CPF.US,D,20061031,000000,546.953,548.912,541.506,543.853,5415.691834926,0
+CPF.US,D,20061101,000000,544.606,549.501,535.124,535.124,7430.134485324,0
+CPF.US,D,20061102,000000,532.16,534.999,526.725,531.475,6807.6768848668,0
+CPF.US,D,20061103,000000,534.41,541.381,529.389,532.643,6175.8979559502,0
+CPF.US,D,20061106,000000,536.312,546.846,536.312,545.929,5517.1907448175,0
+CPF.US,D,20061107,000000,545.021,552.455,542.105,544.306,6413.0739800845,0
+CPF.US,D,20061108,000000,541.381,553.634,541.381,550.959,5200.2655771971,0
+CPF.US,D,20061109,000000,552.455,554.349,539.421,542.385,4593.3435241723,0
+CPF.US,D,20061110,000000,538.822,548.912,538.562,548.564,5512.0122290067,0
+CPF.US,D,20061113,000000,547.107,550.959,545.929,549.627,4076.5276462553,0
+CPF.US,D,20061114,000000,549.173,555.111,545.929,555.111,9414.5417440194,0
+CPF.US,D,20061115,000000,554.203,559.552,552.282,559.552,8958.8323526697,0
+CPF.US,D,20061116,000000,560.277,561.773,558.674,561.281,8982.6535253994,0
+CPF.US,D,20061117,000000,561.281,565.307,559.552,563.222,5586.5828566821,0
+CPF.US,D,20061120,000000,563.222,566.63,560.857,566.63,3479.9626248521,0
+CPF.US,D,20061121,000000,565.886,566.968,562.198,564.409,2976.6108880431,0
+CPF.US,D,20061122,000000,565.606,567.653,559.552,559.813,5348.3711293857,0
+CPF.US,D,20061124,000000,556.868,562.198,554.068,560.277,1925.3721784524,0
+CPF.US,D,20061127,000000,557.167,557.167,542.24,542.24,7703.5601201338,0
+CPF.US,D,20061128,000000,541.912,547.107,539.585,544.606,5617.6539515469,0
+CPF.US,D,20061129,000000,548.304,558.21,544.152,557.611,6160.3624085179,0
+CPF.US,D,20061130,000000,554.802,555.545,547.281,553.913,6865.6762619477,0
+CPF.US,D,20061201,000000,552.282,554.349,537.634,546.238,8411.9810830501,0
+CPF.US,D,20061204,000000,544.751,561.773,544.751,561.773,7350.3853418378,0
+CPF.US,D,20061205,000000,560.857,562.921,558.79,560.277,5786.4735669787,0
+CPF.US,D,20061206,000000,558.046,558.79,554.349,555.999,3765.8166976078,0
+CPF.US,D,20061207,000000,551.866,555.111,544.49,553.324,6169.6837369773,0
+CPF.US,D,20061208,000000,553.025,553.025,545.021,548.912,2486.7232923422,0
+CPF.US,D,20061211,000000,547.715,554.957,547.435,553.634,3644.6394276352,0
+CPF.US,D,20061212,000000,552.571,554.349,547.281,554.203,2618.2575939363,0
+CPF.US,D,20061213,000000,557.872,557.872,550.824,554.349,3407.463403501,0
+CPF.US,D,20061214,000000,553.759,561.599,553.759,555.999,4492.8803174429,0
+CPF.US,D,20061215,000000,556.144,561.001,552.89,560.73,14636.557087622,0
+CPF.US,D,20061218,000000,561.175,561.773,549.018,552.455,5081.1597135489,0
+CPF.US,D,20061219,000000,548.739,555.111,548.739,552.716,4744.5561858474,0
+CPF.US,D,20061220,000000,554.203,558.934,553.634,558.934,12567.222169629,0
+CPF.US,D,20061221,000000,559.552,568.697,558.345,563.085,5953.2217760862,0
+CPF.US,D,20061222,000000,562.044,565.886,558.21,561.001,4097.2417094984,0
+CPF.US,D,20061226,000000,559.813,575.068,559.813,571.649,5693.2602823845,0
+CPF.US,D,20061227,000000,575.349,588.518,573.6,585.699,11129.666180554,0
+CPF.US,D,20061228,000000,585.274,587.649,575.657,576.536,6488.6803109221,0
+CPF.US,D,20061229,000000,576.661,583.478,572.384,572.973,5699.4745013574,0
+CPF.US,D,20070103,000000,578.303,583.749,569.999,578.003,11159.701572256,0
+CPF.US,D,20070104,000000,577.28,577.28,562.198,570.781,10451.28060934,0
+CPF.US,D,20070105,000000,567.084,570.173,562.044,566.968,11202.165401905,0
+CPF.US,D,20070108,000000,565.606,572.847,552.89,560.431,16503.929888993,0
+CPF.US,D,20070109,000000,561.435,564.564,554.657,562.758,10874.883202663,0
+CPF.US,D,20070110,000000,560.73,567.972,557.486,561.001,10210.997475719,0
+CPF.US,D,20070111,000000,561.281,573.128,559.678,569.999,7815.4160616469,0
+CPF.US,D,20070112,000000,569.999,573.426,567.519,572.538,3518.2836418519,0
+CPF.US,D,20070116,000000,574.344,578.486,563.665,566.63,8512.4442897795,0
+CPF.US,D,20070117,000000,565.732,566.774,560.576,561.435,4739.3776700366,0
+CPF.US,D,20070118,000000,561.281,561.435,550.062,555.7,8773.4414866434,0
+CPF.US,D,20070119,000000,555.825,564.09,550.062,563.085,5881.7582578973,0
+CPF.US,D,20070122,000000,562.517,562.517,551.258,557.486,6307.4322575444,0
+CPF.US,D,20070123,000000,552.136,575.918,550.062,569.294,9879.5724638285,0
+CPF.US,D,20070124,000000,567.653,573.282,561.435,570.627,6420.3239022196,0
+CPF.US,D,20070125,000000,569.449,572.084,558.046,563.54,7094.5666607847,0
+CPF.US,D,20070126,000000,565.432,568.697,560.112,567.084,3417.8204351226,0
+CPF.US,D,20070129,000000,565.606,576.41,564.244,575.918,6054.7206859777,0
+CPF.US,D,20070130,000000,576.275,576.961,573.128,576.961,5918.0078685728,0
+CPF.US,D,20070131,000000,575.068,580.504,568.821,577.704,7169.1372884601,0
+CPF.US,D,20070201,000000,578.592,583.903,577.579,583.632,7463.2769865131,0
+CPF.US,D,20070202,000000,584.231,588.364,578.747,587.34,6189.3620970583,0
+CPF.US,D,20070205,000000,587.485,587.485,578.003,579.944,6547.7153911651,0
+CPF.US,D,20070206,000000,581.702,586.462,581.112,584.811,4998.3034605762,0
+CPF.US,D,20070207,000000,585.274,591.319,580.813,590.874,5586.5828566821,0
+CPF.US,D,20070208,000000,590.14,590.874,585.419,589.967,2830.5767421788,0
+CPF.US,D,20070209,000000,589.407,592.805,580.108,582.29,5948.0432602754,0
+CPF.US,D,20070212,000000,580.968,589.831,578.901,587.012,4771.4844680635,0
+CPF.US,D,20070213,000000,588.518,590.604,585.583,590.604,2809.8626789356,0
+CPF.US,D,20070214,000000,588.055,592.651,583.053,584.54,5138.1233874676,0
+CPF.US,D,20070215,000000,584.965,591.897,582.591,590.604,8157.1981051592,0
+CPF.US,D,20070216,000000,590.604,593.23,585.274,590.739,6338.5033524091,0
+CPF.US,D,20070220,000000,588.364,596.783,581.286,594.736,3715.067242662,0
+CPF.US,D,20070221,000000,590.99,594.272,589.831,593.963,4790.1271249824,0
+CPF.US,D,20070222,000000,593.557,598.714,590.604,598.714,5490.2624626014,0
+CPF.US,D,20070223,000000,597.227,597.227,587.012,590.14,4523.9514123077,0
+CPF.US,D,20070226,000000,591.319,593.384,579.162,584.811,6773.4986805156,0
+CPF.US,D,20070227,000000,577.443,579.346,560.857,561.281,9707.6457389102,0
+CPF.US,D,20070228,000000,559.552,563.819,550.67,557.167,9136.973296561,0
+CPF.US,D,20070301,000000,549.018,549.018,532.045,546.238,13737.566742868,0
+CPF.US,D,20070302,000000,543.998,546.953,537.78,538.562,9342.0425226683,0
+CPF.US,D,20070305,000000,537.373,542.974,518.295,520.362,14066.920348435,0
+CPF.US,D,20070306,000000,525.411,541.767,521.25,535.124,13197.965395384,0
+CPF.US,D,20070307,000000,534.41,537.219,526.261,527.303,11851.551284578,0
+CPF.US,D,20070308,000000,530.566,539.131,527.477,529.07,8127.1627134566,0
+CPF.US,D,20070309,000000,532.797,535.752,525.237,528.211,6301.2180385714,0
+CPF.US,D,20070312,000000,526.125,535.907,525.971,535.907,8439.9450684284,0
+CPF.US,D,20070313,000000,532.16,532.305,510.301,511.489,14518.486927136,0
+CPF.US,D,20070314,000000,510.445,531.881,510.445,530.731,18358.874252419,0
+CPF.US,D,20070315,000000,531.301,539.131,525.082,530.731,7995.6284118625,0
+CPF.US,D,20070316,000000,530.731,534.999,524.928,527.014,17082.88795664,0
+CPF.US,D,20070319,000000,525.082,538.398,525.082,533.367,9101.7593890476,0
+CPF.US,D,20070320,000000,534.41,541.217,532.045,541.217,5786.4735669787,0
+CPF.US,D,20070321,000000,536.612,554.657,536.438,551.712,10361.174434232,0
+CPF.US,D,20070322,000000,553.634,553.634,546.692,552.136,6552.8939069759,0
+CPF.US,D,20070323,000000,546.953,562.921,543.428,553.913,4602.6648526317,0
+CPF.US,D,20070326,000000,552.022,553.634,543.582,549.743,4517.7371933347,0
+CPF.US,D,20070327,000000,548.739,548.739,542.105,543.264,4661.6999328747,0
+CPF.US,D,20070328,000000,541.642,544.306,537.634,541.912,19405.970149361,0
+CPF.US,D,20070329,000000,545.648,547.435,537.634,545.648,6231.8259267068,0
+CPF.US,D,20070330,000000,546.953,548.739,536.041,540.609,10656.349835447,0
+CPF.US,D,20070402,000000,541.043,541.381,527.883,534.13,6482.4660919491,0
+CPF.US,D,20070403,000000,533.956,542.81,533.087,539.585,4809.8054850634,0
+CPF.US,D,20070404,000000,538.398,540.609,532.643,533.367,5182.6586234404,0
+CPF.US,D,20070405,000000,533.956,533.956,528.211,529.67,7127.7091619738,0
+CPF.US,D,20070409,000000,529.07,529.07,522.843,523.616,5405.3348033044,0
+CPF.US,D,20070410,000000,523.616,533.087,523.616,530.412,5378.4065210883,0
+CPF.US,D,20070411,000000,530.412,530.412,520.081,523.616,7576.1686311883,0
+CPF.US,D,20070412,000000,521.82,521.974,510.165,518.749,7031.388767893,0
+CPF.US,D,20070413,000000,518.295,525.681,515.186,524.349,17203.02952345,0
+CPF.US,D,20070416,000000,527.748,538.976,526.879,538.976,9770.8236318019,0
+CPF.US,D,20070417,000000,538.822,538.976,530.973,534.565,5167.123076008,0
+CPF.US,D,20070418,000000,531.301,533.956,527.477,529.67,5373.2280052775,0
+CPF.US,D,20070419,000000,527.748,529.389,518.575,525.971,6849.1050113532,0
+CPF.US,D,20070420,000000,535.124,535.124,526.57,532.932,6169.6837369773,0
+CPF.US,D,20070423,000000,532.16,532.305,525.547,527.303,3236.5723817448,0
+CPF.US,D,20070424,000000,525.411,532.16,518.006,532.16,12606.578889791,0
+CPF.US,D,20070425,000000,535.588,537.972,532.797,533.801,7344.1711228649,0
+CPF.US,D,20070426,000000,533.801,535.752,527.014,532.16,4914.4115044414,0
+CPF.US,D,20070427,000000,530.731,531.735,524.813,525.681,6578.7864860298,0
+CPF.US,D,20070430,000000,517.416,521.664,507.075,507.964,11186.629854472,0
+CPF.US,D,20070501,000000,507.964,513.265,499.95,512.791,9657.9319871266,0
+CPF.US,D,20070502,000000,512.097,512.965,506.767,509.403,12069.048948631,0
+CPF.US,D,20070503,000000,510.165,513.573,505.897,511.198,9081.0453258044,0
+CPF.US,D,20070504,000000,512.221,525.237,510.301,525.237,10423.316623962,0
+CPF.US,D,20070507,000000,525.082,525.237,517.416,518.006,6786.9628216237,0
+CPF.US,D,20070508,000000,517.416,517.416,511.054,514.732,9107.9736080205,0
+CPF.US,D,20070509,000000,510.445,516.374,507.655,513.265,9922.036293477,0
+CPF.US,D,20070510,000000,509.567,509.567,498.309,498.309,8836.6193795351,0
+CPF.US,D,20070511,000000,501.128,512.097,500.395,512.097,9532.6119045055,0
+CPF.US,D,20070514,000000,510.445,510.61,497.614,499.796,14337.238873758,0
+CPF.US,D,20070515,000000,498.927,504.7,495.065,496.28,9532.6119045055,0
+CPF.US,D,20070516,000000,495.673,503.03,494.331,501.881,9549.1831551,0
+CPF.US,D,20070517,000000,501.128,501.128,492.979,495.953,6122.041391518,0
+CPF.US,D,20070518,000000,495.953,500.742,491.386,497.459,8189.3049031861,0
+CPF.US,D,20070521,000000,497.459,502.77,493.906,497.286,8092.9845091054,0
+CPF.US,D,20070522,000000,495.953,506.458,495.673,504.836,9130.759077588,0
+CPF.US,D,20070523,000000,506.612,511.344,503.349,503.793,6967.1751718392,0
+CPF.US,D,20070524,000000,504.237,509.876,495.065,498.464,12851.004836061,0
+CPF.US,D,20070525,000000,499.525,499.525,489.3,495.556,9425.9344788032,0
+CPF.US,D,20070529,000000,498.154,505.261,498.154,502.77,5780.2593480058,0
+CPF.US,D,20070530,000000,498,503.03,493.906,502.171,7847.5228596738,0
+CPF.US,D,20070531,000000,504.546,508.099,499.525,501.591,9753.2166780452,0
+CPF.US,D,20070601,000000,504.7,512.532,502.77,510.445,19564.432733171,0
+CPF.US,D,20070604,000000,507.771,512.657,504.093,509.403,6343.6818682199,0
+CPF.US,D,20070605,000000,507.771,508.678,499.081,502.925,8060.8777110784,0
+CPF.US,D,20070606,000000,499.216,500.085,492.467,496.715,6463.8234350303,0
+CPF.US,D,20070607,000000,498.927,498.927,487.823,491.251,10844.84781096,0
+CPF.US,D,20070608,000000,491.647,498.154,491.106,497.459,4405.8812518216,0
+CPF.US,D,20070611,000000,495.239,497.286,489.446,495.393,6270.1469437067,0
+CPF.US,D,20070612,000000,492.979,494.476,485.756,486.076,7245.7793224598,0
+CPF.US,D,20070613,000000,485.612,496.822,484.27,495.798,9939.6432472337,0
+CPF.US,D,20070614,000000,496.957,502.925,495.798,497.614,6736.2133666779,0
+CPF.US,D,20070615,000000,522.592,527.014,510.445,511.344,17490.95500253,0
+CPF.US,D,20070618,000000,511.633,514.878,506.612,511.787,9753.2166780452,0
+CPF.US,D,20070619,000000,510.745,511.489,503.349,510.01,9264.3647855065,0
+CPF.US,D,20070620,000000,510.445,511.633,495.239,496.089,9999.7140306389,0
+CPF.US,D,20070621,000000,494.022,497.286,488.142,492.979,6440.0022623006,0
+CPF.US,D,20070622,000000,492.979,494.331,483.989,487.698,17736.416651962,0
+CPF.US,D,20070625,000000,485.187,489.446,477.183,485.294,12537.186777927,0
+CPF.US,D,20070626,000000,488.711,492.844,485.902,488.596,10389.13841961,0
+CPF.US,D,20070627,000000,484.898,493.308,482.667,492.13,14980.410537458,0
+CPF.US,D,20070628,000000,493.771,505.145,492.979,496.28,9372.0779143709,0
+CPF.US,D,20070629,000000,498.782,500.877,487.823,487.978,7133.9233809467,0
+CPF.US,D,20070702,000000,491.82,499.081,490.487,495.953,8849.047817481,0
+CPF.US,D,20070703,000000,496.715,496.715,492.13,495.065,3504.8195007439,0
+CPF.US,D,20070705,000000,496.822,499.216,487.978,493.771,4470.0948478754,0
+CPF.US,D,20070706,000000,494.331,494.331,488.885,490.044,5035.5887744139,0
+CPF.US,D,20070709,000000,489.755,489.755,482.059,486.655,7670.4176189447,0
+CPF.US,D,20070710,000000,480.456,480.456,469.063,471.554,11399.984705877,0
+CPF.US,D,20070711,000000,470.55,473.205,464.776,472.172,7609.3111323774,0
+CPF.US,D,20070712,000000,474.529,483.565,472.298,482.523,12208.868875523,0
+CPF.US,D,20070713,000000,483.265,483.265,476.005,479.722,5525.4763701148,0
+CPF.US,D,20070716,000000,477.482,481.181,474.529,477.936,8072.2704458622,0
+CPF.US,D,20070717,000000,479.414,483.73,477.811,478.246,9857.8226974232,0
+CPF.US,D,20070718,000000,477.347,477.347,452.929,463.164,15017.695851296,0
+CPF.US,D,20070719,000000,468.001,475.406,462.121,464.911,11159.701572256,0
+CPF.US,D,20070720,000000,463.868,464.911,447.619,455.922,16743.177319452,0
+CPF.US,D,20070723,000000,457.399,462.256,453.991,454.899,11186.629854472,0
+CPF.US,D,20070724,000000,447.184,448.652,427.255,431.031,13216.608052303,0
+CPF.US,D,20070725,000000,437.722,444.094,432.093,439.77,16329.931757751,0
+CPF.US,D,20070726,000000,448.652,457.968,439.77,444.211,31234.735964372,0
+CPF.US,D,20070727,000000,440.532,445.389,407.269,416.278,36317.967084245,0
+CPF.US,D,20070730,000000,416.278,423.538,413.178,418.363,25480.36919542,0
+CPF.US,D,20070731,000000,421.887,426.058,415.843,417.021,26464.28719947,0
+CPF.US,D,20070801,000000,414.366,423.712,410.214,419.405,33429.390964985,0
+CPF.US,D,20070802,000000,420.15,428.848,420.15,426.329,23210.107863969,0
+CPF.US,D,20070803,000000,425.759,426.918,406.96,409.335,36658.713424595,0
+CPF.US,D,20070806,000000,414.221,428.714,401.785,428.395,26187.754455174,0
+CPF.US,D,20070807,000000,425.759,436.979,421.337,431.803,26969.710342603,0
+CPF.US,D,20070808,000000,436.554,463.752,435.058,444.963,33166.322361797,0
+CPF.US,D,20070809,000000,433.87,450.138,428.848,443.052,27970.199597248,0
+CPF.US,D,20070810,000000,433.29,458.877,428.714,458.732,28253.98226368,0
+CPF.US,D,20070813,000000,465.684,465.684,431.205,438.465,23164.536924834,0
+CPF.US,D,20070814,000000,440.532,445.871,430.799,430.799,13241.464928195,0
+CPF.US,D,20070815,000000,428.395,451.123,424.427,431.205,22953.253479753,0
+CPF.US,D,20070816,000000,430.344,491.251,430.344,466.398,41822.729391116,0
+CPF.US,D,20070817,000000,466.398,517.416,466.398,485.902,37510.061423889,0
+CPF.US,D,20070820,000000,489.755,492.979,473.07,487.552,16255.361130075,0
+CPF.US,D,20070821,000000,483.989,499.525,480.456,495.239,17868.986656718,0
+CPF.US,D,20070822,000000,498,500.984,488.596,496.715,18967.867711768,0
+CPF.US,D,20070823,000000,499.642,499.642,481.479,489.909,20024.28493717,0
+CPF.US,D,20070824,000000,490.189,490.189,473.658,489.446,15908.400570752,0
+CPF.US,D,20070827,000000,488.885,488.885,475.552,476.479,11716.909873497,0
+CPF.US,D,20070828,000000,473.07,473.07,463.453,464.188,15831.758536753,0
+CPF.US,D,20070829,000000,466.099,479.722,460.209,478.96,15542.79735451,0
+CPF.US,D,20070830,000000,472.462,486.23,469.931,472.761,24790.590889422,0
+CPF.US,D,20070831,000000,480.456,483.42,464.496,470.396,17818.237201772,0
+CPF.US,D,20070904,000000,470.251,482.793,470.086,477.048,11316.092749742,0
+CPF.US,D,20070905,000000,475.87,475.87,463.598,468.89,19956.964231629,0
+CPF.US,D,20070906,000000,469.671,476.749,465.539,469.063,8411.9810830501,0
+CPF.US,D,20070907,000000,461.967,465.955,455.922,461.358,13987.171204949,0
+CPF.US,D,20070910,000000,465.056,465.056,444.384,454.58,12614.864515089,0
+CPF.US,D,20070911,000000,456.81,468.783,456.492,466.398,9306.8286151549,0
+CPF.US,D,20070912,000000,465.539,465.539,456.338,457.245,25116.837385502,0
+CPF.US,D,20070913,000000,457.968,459.62,451.635,454.58,17059.06678391,0
+CPF.US,D,20070914,000000,450.863,454.705,444.094,452.051,10606.636083664,0
+CPF.US,D,20070917,000000,449.424,453.846,443.342,449.965,25366.441847582,0
+CPF.US,D,20070918,000000,451.471,465.539,445.871,464.621,26014.792027093,0
+CPF.US,D,20070919,000000,466.398,479.414,466.398,477.811,15380.191958052,0
+CPF.US,D,20070920,000000,479.095,479.095,464.911,472.018,8842.833598508,0
+CPF.US,D,20070921,000000,476.479,477.811,466.996,469.807,14771.198498702,0
+CPF.US,D,20070924,000000,470.695,473.205,449.424,450.863,9581.2899531269,0
+CPF.US,D,20070925,000000,447.879,453.537,444.684,452.514,8766.1915645083,0
+CPF.US,D,20070926,000000,454.58,459.62,450.294,453.846,13246.643444005,0
+CPF.US,D,20070927,000000,455.023,457.69,450.737,456.81,14956.589364729,0
+CPF.US,D,20070928,000000,439.77,442.299,426.454,431.687,42007.084553981,0
+CPF.US,D,20071001,000000,427.96,447.184,427.96,443.621,14454.273331082,0
+CPF.US,D,20071002,000000,447.473,453.537,444.684,452.823,15233.122109025,0
+CPF.US,D,20071003,000000,453.248,455.768,441.931,444.094,16743.177319452,0
+CPF.US,D,20071004,000000,446.731,447.879,439.509,441.854,11231.165090445,0
+CPF.US,D,20071005,000000,447.619,447.619,431.031,433.58,22753.362769457,0
+CPF.US,D,20071008,000000,431.947,436.244,425.016,425.431,13401.998918329,0
+CPF.US,D,20071009,000000,424.561,431.532,422.341,428.279,14601.343180108,0
+CPF.US,D,20071010,000000,424.89,428.848,414.086,421.018,16913.032638046,0
+CPF.US,D,20071011,000000,424.243,426.058,410.533,412.908,19811.965788927,0
+CPF.US,D,20071012,000000,410.214,413.931,399.159,403.445,16312.324803994,0
+CPF.US,D,20071015,000000,404.43,408.91,390.43,393.993,21820.194220352,0
+CPF.US,D,20071016,000000,391.319,393.993,375.049,378.583,28280.910545896,0
+CPF.US,D,20071017,000000,381.432,382.416,360.731,369.131,29633.538875675,0
+CPF.US,D,20071018,000000,367.065,369.131,354.523,356.975,25948.507024715,0
+CPF.US,D,20071019,000000,356.434,358.017,346.344,346.344,21169.772634517,0
+CPF.US,D,20071022,000000,345.186,359.369,339.142,357.168,26278.896333444,0
+CPF.US,D,20071023,000000,358.173,361.919,341.188,349.038,26132.86218758,0
+CPF.US,D,20071024,000000,344.896,349.608,332.923,341.942,34067.384112875,0
+CPF.US,D,20071025,000000,340.88,351.404,340.88,349.038,34913.553596358,0
+CPF.US,D,20071026,000000,355.392,359.369,345.919,345.919,31317.592217344,0
+CPF.US,D,20071029,000000,349.762,354.349,344.279,353.625,20147.533613466,0
+CPF.US,D,20071030,000000,325.074,339.575,325.074,336.312,38315.838484048,0
+CPF.US,D,20071031,000000,338.398,360.731,325.228,331.591,35800.115503166,0
+CPF.US,D,20071101,000000,327.314,327.314,310.455,310.958,27975.378113059,0
+CPF.US,D,20071102,000000,316.056,318.875,293.462,302.615,54569.128207799,0
+CPF.US,D,20071105,000000,300.076,304.962,295.674,299.921,36954.924528972,0
+CPF.US,D,20071106,000000,299.787,299.787,288.432,298.464,34369.809436225,0
+CPF.US,D,20071107,000000,291.522,295.219,277.145,277.772,28526.372195327,0
+CPF.US,D,20071108,000000,280.563,284.889,270.058,280.707,55152.229088094,0
+CPF.US,D,20071109,000000,277.927,297.44,272.029,291.068,48874.832222253,0
+CPF.US,D,20071112,000000,291.387,304.962,291.387,297.856,38029.984411292,0
+CPF.US,D,20071113,000000,300.25,317.099,300.25,313.527,30369.923823969,0
+CPF.US,D,20071114,000000,314.906,317.224,303.34,305.898,25222.479108042,0
+CPF.US,D,20071115,000000,304.962,306.004,287.389,290.218,31075.237677399,0
+CPF.US,D,20071116,000000,291.387,294.611,281.036,285.893,29376.684491459,0
+CPF.US,D,20071119,000000,283.383,287.235,276.48,281.171,35774.222924112,0
+CPF.US,D,20071120,000000,279.993,287.081,272.597,279.993,33993.849188361,0
+CPF.US,D,20071121,000000,277.772,290.932,275.262,281.905,30854.632903859,0
+CPF.US,D,20071123,000000,283.846,297.595,283.846,291.241,6911.2472010827,0
+CPF.US,D,20071126,000000,292.265,292.265,272.27,273.167,26782.248070253,0
+CPF.US,D,20071127,000000,273.485,284.407,269.942,281.036,33383.82002585,0
+CPF.US,D,20071128,000000,283.846,303.948,283.846,301.573,38397.659033859,0
+CPF.US,D,20071129,000000,301.419,301.419,287.081,290.768,27992.985066816,0
+CPF.US,D,20071130,000000,295.674,308.216,295.674,298.763,27766.166074303,0
+CPF.US,D,20071203,000000,297.44,298.638,287.679,292.989,20922.239578761,0
+CPF.US,D,20071204,000000,292.989,293.269,285.304,287.235,16508.072701642,0
+CPF.US,D,20071205,000000,290.498,296.707,287.525,294.747,16312.324803994,0
+CPF.US,D,20071206,000000,293.607,318.412,293.607,317.523,35499.76158614,0
+CPF.US,D,20071207,000000,318.566,322.873,310.301,316.201,22606.29292043,0
+CPF.US,D,20071210,000000,315.611,327.458,314.259,325.228,22025.263446459,0
+CPF.US,D,20071211,000000,325.228,328.743,302.297,303.166,30470.387030699,0
+CPF.US,D,20071212,000000,309.693,316.345,294.061,299.227,27039.102454468,0
+CPF.US,D,20071213,000000,294.921,297.267,285.304,289.745,28118.305149437,0
+CPF.US,D,20071214,000000,285.739,286.211,277.772,278.497,28911.65377165,0
+CPF.US,D,20071217,000000,277.329,283.971,273.485,273.949,24013.813517804,0
+CPF.US,D,20071218,000000,276.16,289.436,270.704,287.235,25473.119273285,0
+CPF.US,D,20071219,000000,287.979,288.848,277.001,281.462,14992.838975404,0
+CPF.US,D,20071220,000000,285.304,285.739,273.949,285.034,17732.273839313,0
+CPF.US,D,20071221,000000,288.432,292.989,283.082,292.989,29513.397308864,0
+CPF.US,D,20071224,000000,291.811,297.122,289.136,294.921,6708.2493812996,0
+CPF.US,D,20071226,000000,295.674,295.674,284.889,292.989,13640.210645625,0
+CPF.US,D,20071227,000000,294.196,295.548,274.663,275.687,15492.047899565,0
+CPF.US,D,20071228,000000,278.661,281.606,269.198,269.662,15769.616347023,0
+CPF.US,D,20071231,000000,269.054,277.329,264.139,272.925,17256.886087882,0
+CPF.US,D,20080102,000000,274.837,274.837,262.439,265.356,22849.683163538,0
+CPF.US,D,20080103,000000,266.38,267.595,251.887,252.341,20270.782289763,0
+CPF.US,D,20080104,000000,253.238,253.238,238.148,241.99,24565.843303234,0
+CPF.US,D,20080107,000000,244.501,253.393,241.237,246.847,31508.161599181,0
+CPF.US,D,20080108,000000,244.201,246.152,219.686,221.772,48190.232432066,0
+CPF.US,D,20080109,000000,225.556,225.556,215.979,223.211,54961.659706257,0
+CPF.US,D,20080110,000000,220.275,230.337,215.622,225.151,44665.734571241,0
+CPF.US,D,20080111,000000,222.94,229.293,219.378,223.211,62092.475977717,0
+CPF.US,D,20080114,000000,221.617,225.036,217.746,220.121,42399.616052439,0
+CPF.US,D,20080115,000000,218.045,218.045,208.264,213.014,49026.044883928,0
+CPF.US,D,20080116,000000,212.87,226.908,212.87,223.066,38873.046785289,0
+CPF.US,D,20080117,000000,224.881,230.471,221.897,223.819,43838.207744677,0
+CPF.US,D,20080118,000000,222.641,226.301,210.948,219.83,42291.902923574,0
+CPF.US,D,20080122,000000,211.112,241.875,211.112,236.217,50030.676951221,0
+CPF.US,D,20080123,000000,228.386,269.942,225.711,267.114,56114.397325739,0
+CPF.US,D,20080124,000000,265.781,277.618,263.271,272.029,41697.409308495,0
+CPF.US,D,20080125,000000,272.143,276.48,256.937,258.704,25734.116470149,0
+CPF.US,D,20080128,000000,261.639,275.137,253.238,271.882,26791.569398712,0
+CPF.US,D,20080129,000000,274.075,281.905,264.921,280.563,23139.680048942,0
+CPF.US,D,20080130,000000,282.359,286.8,271.401,272.925,33329.963461418,0
+CPF.US,D,20080131,000000,270.531,290.768,251.597,280.707,44378.844795323,0
+CPF.US,D,20080201,000000,291.241,301.727,286.347,299.072,50597.206580922,0
+CPF.US,D,20080204,000000,298.763,300.704,288.258,295.944,40896.810764147,0
+CPF.US,D,20080205,000000,289.436,293.607,283.383,284.889,54810.447044582,0
+CPF.US,D,20080206,000000,286.057,296.398,277.927,284.407,22830.004803457,0
+CPF.US,D,20080207,000000,283.971,304.508,279.993,299.487,29784.75153735,0
+CPF.US,D,20080208,000000,298.328,305.406,290.614,299.227,24034.527581047,0
+CPF.US,D,20080211,000000,297.122,303.504,288.547,296.707,32355.366785827,0
+CPF.US,D,20080212,000000,297.595,311.344,296.755,307.192,28362.731095706,0
+CPF.US,D,20080213,000000,309.394,315.92,300.704,315.611,27627.381850574,0
+CPF.US,D,20080214,000000,315.92,319.011,309.093,312.985,41902.478534603,0
+CPF.US,D,20080215,000000,314.259,316.201,295.055,299.921,29476.111995027,0
+CPF.US,D,20080219,000000,303.639,305.107,293.607,295.548,19369.720538685,0
+CPF.US,D,20080220,000000,295.393,324.185,292.265,311.518,27977.449519384,0
+CPF.US,D,20080221,000000,313.092,316.481,294.747,296.08,21426.627018732,0
+CPF.US,D,20080222,000000,295.548,300.848,279.105,299.921,31779.515827667,0
+CPF.US,D,20080225,000000,300.704,308.08,289.61,305.57,17768.523449989,0
+CPF.US,D,20080226,000000,299.921,315.322,299.921,308.815,17676.345868557,0
+CPF.US,D,20080227,000000,305.107,316.056,301.254,303.793,17455.741095017,0
+CPF.US,D,20080228,000000,302.017,303.793,291.966,294.467,19630.717735549,0
+CPF.US,D,20080229,000000,289.021,289.136,269.942,273.331,85085.086177633,0
+CPF.US,D,20080303,000000,273.051,275.262,264.024,267.441,34247.59646309,0
+CPF.US,D,20080304,000000,262.439,262.439,247.166,259.138,32784.14789496,0
+CPF.US,D,20080305,000000,261.639,266.109,255.016,256.937,24956.303395368,0
+CPF.US,D,20080306,000000,255.016,259.302,248.082,249.511,20774.134026572,0
+CPF.US,D,20080307,000000,244.501,253.972,243.322,250.275,22042.870400216,0
+CPF.US,D,20080310,000000,248.933,255.874,245.861,251.153,21644.124682785,0
+CPF.US,D,20080311,000000,258.839,286.8,258.839,286.347,45517.082570535,0
+CPF.US,D,20080312,000000,288.094,300.704,278.661,279.105,31078.344786886,0
+CPF.US,D,20080313,000000,276.575,287.824,265.356,282.948,32816.254692987,0
+CPF.US,D,20080314,000000,282.233,286.347,269.054,276.16,21385.198892246,0
+CPF.US,D,20080317,000000,268.774,283.846,265.085,279.105,24336.952904397,0
+CPF.US,D,20080318,000000,286.347,295.674,275.532,292.411,24225.096962884,0
+CPF.US,D,20080319,000000,295.219,299.372,281.171,281.171,27595.275052547,0
+CPF.US,D,20080320,000000,285.304,302.615,282.794,302.441,43323.463273084,0
+CPF.US,D,20080324,000000,306.748,323.307,302.615,312.203,26162.897579282,0
+CPF.US,D,20080325,000000,309.693,317.388,305.107,311.779,22413.652132269,0
+CPF.US,D,20080326,000000,310.301,310.301,300.53,304.064,17500.27633099,0
+CPF.US,D,20080327,000000,305.57,306.564,292.565,293.462,13125.466174033,0
+CPF.US,D,20080328,000000,292.719,296.552,278.352,278.777,22902.504024808,0
+CPF.US,D,20080331,000000,279.685,287.979,277.618,278.661,28655.835090597,0
+CPF.US,D,20080401,000000,283.846,293.703,282.948,291.966,28264.339295301,0
+CPF.US,D,20080402,000000,294.747,300.395,285.034,289.745,23404.820058454,0
+CPF.US,D,20080403,000000,287.679,288.094,278.352,284.28,16593.000360939,0
+CPF.US,D,20080404,000000,285.034,285.034,274.336,275.842,17321.099683936,0
+CPF.US,D,20080407,000000,277.145,283.672,272.029,280.418,21707.302575677,0
+CPF.US,D,20080408,000000,276.306,279.993,270.376,274.22,17721.916807692,0
+CPF.US,D,20080409,000000,273.485,275.532,261.224,261.542,22955.324886078,0
+CPF.US,D,20080410,000000,261.07,270.376,254.87,265.202,23052.680983321,0
+CPF.US,D,20080411,000000,263.734,268.31,257.815,259.138,13498.31931241,0
+CPF.US,D,20080414,000000,257.815,258.704,247.35,249.511,18426.194957959,0
+CPF.US,D,20080415,000000,251.887,263.878,251.887,261.224,24996.695818692,0
+CPF.US,D,20080416,000000,264.757,273.167,264.139,268.31,30254.96077297,0
+CPF.US,D,20080417,000000,266.534,276.865,264.921,272.27,16962.746389829,0
+CPF.US,D,20080418,000000,277.145,286.347,276.749,280.901,28537.764930111,0
+CPF.US,D,20080421,000000,278.227,281.335,273.331,275.842,20796.91949614,0
+CPF.US,D,20080422,000000,273.331,273.331,262.439,267.268,22131.940872162,0
+CPF.US,D,20080423,000000,268.62,268.91,257.661,262.71,15670.188843456,0
+CPF.US,D,20080424,000000,263.116,278.777,259.901,275.532,15068.445306242,0
+CPF.US,D,20080425,000000,276.16,280.563,267.595,278.661,16100.005655752,0
+CPF.US,D,20080428,000000,280.901,287.525,274.075,285.739,14437.702080487,0
+CPF.US,D,20080429,000000,283.082,291.241,282.359,287.979,17890.736423123,0
+CPF.US,D,20080430,000000,279.859,280.563,262.71,271.401,33248.142911607,0
+CPF.US,D,20080501,000000,268.011,286.308,264.449,285.034,23952.707031236,0
+CPF.US,D,20080502,000000,289.282,293.607,280.707,282.359,28626.835402057,0
+CPF.US,D,20080505,000000,278.97,278.97,269.942,270.531,25401.655755096,0
+CPF.US,D,20080506,000000,267.268,270.704,263.609,266.534,33869.564808902,0
+CPF.US,D,20080507,000000,268.62,269.778,259.437,260.606,41089.451552308,0
+CPF.US,D,20080508,000000,261.639,262.546,250.593,253.682,21778.766093866,0
+CPF.US,D,20080509,000000,252.079,253.972,241.237,244.665,31198.486353696,0
+CPF.US,D,20080512,000000,244.665,251.771,242.415,248.082,23516.675999968,0
+CPF.US,D,20080513,000000,248.353,248.779,237.143,240.349,19598.610937522,0
+CPF.US,D,20080514,000000,238.746,240.078,232.818,235.367,16763.891382695,0
+CPF.US,D,20080515,000000,235.781,235.781,229.149,234.344,17221.672180369,0
+CPF.US,D,20080516,000000,234.614,235.656,221.897,226.754,40661.706146337,0
+CPF.US,D,20080519,000000,226.599,228.995,223.365,225.885,43292.392178219,0
+CPF.US,D,20080520,000000,225.151,227.643,223.211,224.109,17923.878924312,0
+CPF.US,D,20080521,000000,226.599,227.497,216.25,219.378,34910.446486872,0
+CPF.US,D,20080522,000000,219.532,227.497,219.532,225.556,30399.959215672,0
+CPF.US,D,20080523,000000,223.365,225.412,220.401,224.003,19336.578037496,0
+CPF.US,D,20080527,000000,222.641,229.293,222.187,227.643,31178.807993615,0
+CPF.US,D,20080528,000000,227.817,227.951,218.354,222.187,23663.745848994,0
+CPF.US,D,20080529,000000,221,227.497,219.995,225.036,16135.219563265,0
+CPF.US,D,20080530,000000,224.688,224.688,218.635,220.575,16676.892317074,0
+CPF.US,D,20080602,000000,219.378,222.94,212.87,217.292,20008.749389737,0
+CPF.US,D,20080603,000000,217.292,217.746,209.606,211.866,22396.045178512,0
+CPF.US,D,20080604,000000,211.373,214.356,207.261,208.013,28273.660623761,0
+CPF.US,D,20080605,000000,207.539,211.866,206.362,209.906,29052.509401704,0
+CPF.US,D,20080606,000000,208.167,208.167,199.535,200.357,26448.751652038,0
+CPF.US,D,20080609,000000,202.229,207.878,199.276,200.723,35545.332525275,0
+CPF.US,D,20080610,000000,199.535,205.648,197.035,202.384,33361.034556283,0
+CPF.US,D,20080611,000000,201.641,201.911,188.915,189.224,28133.840696869,0
+CPF.US,D,20080612,000000,191.599,198.079,186.269,187.312,31157.05822721,0
+CPF.US,D,20080613,000000,190.112,190.847,168.668,179.298,57422.490419545,0
+CPF.US,D,20080616,000000,178.255,189.514,176.218,185.246,31716.337934775,0
+CPF.US,D,20080617,000000,185.382,186.868,173.235,176.218,25330.192236907,0
+CPF.US,D,20080618,000000,174.886,174.886,162.749,166.302,30705.491648509,0
+CPF.US,D,20080619,000000,166.93,169.855,160.258,169.421,33304.070882364,0
+CPF.US,D,20080620,000000,168.668,170.291,159.476,163.666,49354.362786332,0
+CPF.US,D,20080623,000000,163.666,168.668,158.182,158.8,34900.08945525,0
+CPF.US,D,20080624,000000,158.182,168.089,152.699,167.326,44323.952527729,0
+CPF.US,D,20080625,000000,168.523,179.761,166.766,168.812,39216.900235126,0
+CPF.US,D,20080626,000000,166.158,166.158,159.061,162.585,30876.382670265,0
+CPF.US,D,20080627,000000,162.585,170.889,162.18,166.004,45926.185319588,0
+CPF.US,D,20080630,000000,163.666,166.158,156.695,157.594,33256.428536905,0
+CPF.US,D,20080701,000000,155.393,164.207,153.306,161.726,41092.558661795,0
+CPF.US,D,20080702,000000,161.871,168.668,159.824,160.403,36757.105225,0
+CPF.US,D,20080703,000000,163.203,165.714,152.699,153.306,23229.78622405,0
+CPF.US,D,20080707,000000,154.484,154.484,134.981,142.938,43830.957822541,0
+CPF.US,D,20080708,000000,142.068,156.976,138.969,156.561,46758.890661963,0
+CPF.US,D,20080709,000000,156.839,156.839,141.335,141.73,51856.621626106,0
+CPF.US,D,20080710,000000,141.015,151.52,139.557,144.887,48651.120339226,0
+CPF.US,D,20080711,000000,143.246,149.145,136.738,146.2,36152.254578299,0
+CPF.US,D,20080714,000000,147.242,151.019,122.1,128.01,66433.107930323,0
+CPF.US,D,20080715,000000,125.645,125.645,104.963,109.52,91732.229072365,0
+CPF.US,D,20080716,000000,111.007,129.95,109.384,127.595,67627.273676292,0
+CPF.US,D,20080717,000000,129.796,156.396,129.496,156.261,111385.73227748,0
+CPF.US,D,20080718,000000,155.393,155.943,143.082,148.739,49858.750226303,0
+CPF.US,D,20080721,000000,151.82,168.253,149.908,153.731,59752.822534402,0
+CPF.US,D,20080722,000000,153.586,170.02,144.133,169.257,57029.958921087,0
+CPF.US,D,20080723,000000,171.072,188.76,164.091,178.255,74011.347967836,0
+CPF.US,D,20080724,000000,179.607,182.736,159.968,162.469,54702.733915718,0
+CPF.US,D,20080725,000000,164.525,170.889,157.439,160.848,32435.115929313,0
+CPF.US,D,20080728,000000,158.318,168.398,149.754,154.195,32617.399685853,0
+CPF.US,D,20080729,000000,153.731,185.246,153.586,182.282,54408.594217665,0
+CPF.US,D,20080730,000000,187.312,187.312,166.158,173.988,50159.104143329,0
+CPF.US,D,20080731,000000,158.916,174.722,143.082,163.666,69439.754210069,0
+CPF.US,D,20080801,000000,152.398,168.812,152.284,166.447,41095.665771281,0
+CPF.US,D,20080804,000000,162.903,168.668,152.284,162.18,45575.081947616,0
+CPF.US,D,20080805,000000,166.004,184.359,164.98,182.118,56970.923840844,0
+CPF.US,D,20080806,000000,176.363,184.473,173.718,181.828,52271.938594132,0
+CPF.US,D,20080807,000000,177.368,180.196,169.855,172.695,52222.224842348,0
+CPF.US,D,20080808,000000,174.152,186.096,174.152,179.153,50045.176795492,0
+CPF.US,D,20080811,000000,181.828,203.581,173.41,196.891,63448.211416983,0
+CPF.US,D,20080812,000000,194.399,195.732,180.65,181.538,50121.818829491,0
+CPF.US,D,20080813,000000,181.384,181.384,162.469,168.523,55071.444241446,0
+CPF.US,D,20080814,000000,167.2,171.632,162.585,170.02,24818.554874801,0
+CPF.US,D,20080815,000000,172.945,184.628,172.945,177.107,37217.99313216,0
+CPF.US,D,20080818,000000,172.695,177.214,159.66,162.025,25231.800436502,0
+CPF.US,D,20080819,000000,159.824,159.958,151.52,155.662,34393.630608955,0
+CPF.US,D,20080820,000000,155.662,156.561,146.354,152.138,26124.576562282,0
+CPF.US,D,20080821,000000,148.585,152.398,146.509,148.585,19324.149599551,0
+CPF.US,D,20080822,000000,151.52,159.66,149.29,158.8,21362.413422678,0
+CPF.US,D,20080825,000000,157.294,159.341,147.242,151.221,27325.992230386,0
+CPF.US,D,20080826,000000,149.009,158.318,148.412,154.051,43096.644280571,0
+CPF.US,D,20080827,000000,153.586,170.02,153.586,164.525,43798.851024515,0
+CPF.US,D,20080828,000000,165.433,174.5,162.585,173.718,35959.613790138,0
+CPF.US,D,20080829,000000,172.231,179.153,168.089,175.909,25773.473190311,0
+CPF.US,D,20080902,000000,179.761,191.425,176.064,181.963,31704.945199991,0
+CPF.US,D,20080903,000000,181.113,184.937,165.578,184.473,48733.976592199,0
+CPF.US,D,20080904,000000,180.94,182.562,162.749,164.98,39765.82291107,0
+CPF.US,D,20080905,000000,162.749,182.118,155.393,180.496,55302.406046607,0
+CPF.US,D,20080908,000000,193.511,229.293,192.025,198.079,86001.683476143,0
+CPF.US,D,20080909,000000,195.248,205.783,191.155,196.031,60343.173336832,0
+CPF.US,D,20080910,000000,197.035,197.035,178.131,191.725,40214.282380284,0
+CPF.US,D,20080911,000000,184.048,188.76,173.534,186.868,62735.647641418,0
+CPF.US,D,20080912,000000,183.305,209.326,180.496,204.296,46374.644788802,0
+CPF.US,D,20080915,000000,192.199,213.613,190.112,203.842,48178.839697282,0
+CPF.US,D,20080916,000000,199.159,230.471,199.159,227.063,89345.968986752,0
+CPF.US,D,20080917,000000,215.824,225.711,201.911,206.063,53263.106520318,0
+CPF.US,D,20080918,000000,211.973,287.824,197.228,276.48,89828.606660318,0
+CPF.US,D,20080919,000000,280.901,332.46,280.901,306.748,99777.571236011,0
+CPF.US,D,20080922,000000,294.061,310.455,254.243,263.878,35020.23102206,0
+CPF.US,D,20080923,000000,263.878,279.993,261.948,269.778,15968.471354157,0
+CPF.US,D,20080924,000000,268.91,291.811,256.155,276.306,21143.880055463,0
+CPF.US,D,20080925,000000,282.233,289.021,262.836,263.609,23180.072472266,0
+CPF.US,D,20080926,000000,256.793,288.258,241.556,288.258,22883.861367889,0
+CPF.US,D,20080929,000000,280.901,281.335,260.499,273.485,22193.047358729,0
+CPF.US,D,20080930,000000,275.687,276.48,237.994,248.508,22566.936200268,0
+CPF.US,D,20081001,000000,247.021,267.828,243.477,267.828,14294.77504411,0
+CPF.US,D,20081002,000000,266.109,279.993,266.109,272.143,10886.275937446,0
+CPF.US,D,20081003,000000,275.996,287.525,258.926,261.07,16267.789568021,0
+CPF.US,D,20081006,000000,248.353,251.443,227.817,248.508,25902.93608558,0
+CPF.US,D,20081007,000000,249.695,249.695,223.211,226.754,21391.413111219,0
+CPF.US,D,20081008,000000,221.772,226.754,192.487,202.085,38111.804961103,0
+CPF.US,D,20081009,000000,192.199,206.835,162.749,166.004,31314.485107858,0
+CPF.US,D,20081010,000000,159.476,198.079,151.684,174.577,54964.766815744,0
+CPF.US,D,20081013,000000,178.72,201.641,172.695,200.463,28015.770536383,0
+CPF.US,D,20081014,000000,204.865,239.624,204.865,221.145,28443.515942355,0
+CPF.US,D,20081015,000000,217.89,241.711,214.057,227.343,32595.649919448,0
+CPF.US,D,20081016,000000,229.883,239.788,216.423,234.034,39078.116011397,0
+CPF.US,D,20081017,000000,223.211,235.656,219.995,222.043,36005.184729273,0
+CPF.US,D,20081020,000000,224.881,228.839,219.078,227.643,18998.938806633,0
+CPF.US,D,20081021,000000,223.365,227.894,220.575,221.772,19589.289609063,0
+CPF.US,D,20081022,000000,219.532,226.475,215.506,222.043,24650.770962531,0
+CPF.US,D,20081023,000000,224.234,226.301,185.246,196.176,24820.626281125,0
+CPF.US,D,20081024,000000,184.744,198.377,184.473,187.312,24572.057522207,0
+CPF.US,D,20081027,000000,186.269,197.932,177.107,177.107,26755.319788037,0
+CPF.US,D,20081028,000000,183.305,189.07,166.611,187.718,30735.527040211,0
+CPF.US,D,20081029,000000,178.893,209.172,178.893,199.159,19927.964543089,0
+CPF.US,D,20081030,000000,209.606,217.592,198.377,216.143,19112.86615447,0
+CPF.US,D,20081031,000000,217.746,237.703,213.16,230.625,24059.384456939,0
+CPF.US,D,20081103,000000,227.951,242.28,226.754,241.121,15506.547743835,0
+CPF.US,D,20081104,000000,241.875,254.243,236.661,247.35,43584.460469948,0
+CPF.US,D,20081105,000000,245.861,255.459,230.906,232.818,25864.615068581,0
+CPF.US,D,20081106,000000,226.475,239.345,212.581,214.801,18287.41073423,0
+CPF.US,D,20081107,000000,217.042,219.378,205.039,212.754,19326.221005875,0
+CPF.US,D,20081110,000000,216.568,216.868,199.535,203.272,13343.999541248,0
+CPF.US,D,20081111,000000,200.723,213.913,199.159,206.362,15916.68619605,0
+CPF.US,D,20081112,000000,201.911,205.339,181.24,186.096,21973.478288352,0
+CPF.US,D,20081113,000000,189.224,200.618,169.855,199.535,30201.104208538,0
+CPF.US,D,20081114,000000,196.292,205.339,184.473,184.473,15609.082356889,0
+CPF.US,D,20081117,000000,182.408,185.942,172.058,176.663,18124.805337771,0
+CPF.US,D,20081118,000000,177.985,179.067,158.916,175.909,32673.32765661,0
+CPF.US,D,20081119,000000,173.235,179.067,162.324,162.585,19453.61249482,0
+CPF.US,D,20081120,000000,162.585,170.589,146.354,147.823,21778.766093866,0
+CPF.US,D,20081121,000000,154.195,156.839,131.573,155.073,28997.61713411,0
+CPF.US,D,20081124,000000,156.561,190.344,152.853,183.18,25979.57811958,0
+CPF.US,D,20081125,000000,186.55,189.224,175.311,186.55,22121.58384054,0
+CPF.US,D,20081126,000000,179.607,190.537,175.166,189.07,24405.309313099,0
+CPF.US,D,20081128,000000,184.473,190.422,181.538,189.224,8660.5498419681,0
+CPF.US,D,20081201,000000,181.828,185.671,151.086,151.684,19968.356966413,0
+CPF.US,D,20081202,000000,156.561,169.721,152.284,169.721,23720.709522913,0
+CPF.US,D,20081203,000000,162.749,181.693,159.66,179.298,39802.072521745,0
+CPF.US,D,20081204,000000,174.722,191.599,172.385,178.893,21416.26998711,0
+CPF.US,D,20081205,000000,173.988,181.384,168.398,180.65,28160.768979086,0
+CPF.US,D,20081208,000000,188.026,193.357,182.89,189.659,32587.36429415,0
+CPF.US,D,20081209,000000,186.424,195.007,172.231,173.853,29516.504418351,0
+CPF.US,D,20081210,000000,175.166,179.298,151.221,162.469,34686.734603845,0
+CPF.US,D,20081211,000000,159.341,159.824,147.823,148.412,26154.611953985,0
+CPF.US,D,20081212,000000,148.412,157.439,147.823,156.839,27014.245578576,0
+CPF.US,D,20081215,000000,156.396,156.396,142.801,148.266,21072.416537274,0
+CPF.US,D,20081216,000000,151.82,155.517,150.053,154.909,35554.653853734,0
+CPF.US,D,20081217,000000,150.197,155.393,147.823,153.731,23863.636559291,0
+CPF.US,D,20081218,000000,155.393,155.393,148.855,153.162,27232.778945792,0
+CPF.US,D,20081219,000000,155.943,158.182,146.645,147.242,45913.756881642,0
+CPF.US,D,20081222,000000,147.823,154.195,144.732,150.786,27312.528089278,0
+CPF.US,D,20081223,000000,149.009,151.356,140.88,143.68,25375.763176042,0
+CPF.US,D,20081224,000000,143.68,147.667,142.068,145.167,11427.948691255,0
+CPF.US,D,20081226,000000,147.552,147.552,140.581,143.979,10609.74319315,0
+CPF.US,D,20081229,000000,143.844,144.133,137.018,142.377,19247.507565551,0
+CPF.US,D,20081230,000000,145.022,145.312,138.631,142.938,25317.763798961,0
+CPF.US,D,20081231,000000,143.979,149.009,140.455,148.412,27628.417553736,0
+CPF.US,D,20090102,000000,148.739,151.086,143.246,148.266,22797.89800543,0
+CPF.US,D,20090105,000000,143.082,143.082,128.782,130.24,29363.220350351,0
+CPF.US,D,20090106,000000,128.917,133.184,127.305,132.036,24666.306509963,0
+CPF.US,D,20090107,000000,128.782,129.352,119.011,120.479,20115.426815439,0
+CPF.US,D,20090108,000000,119.175,124.322,118.267,123.587,17468.169532963,0
+CPF.US,D,20090109,000000,124.486,125.171,116.8,117.061,15184.444060404,0
+CPF.US,D,20090112,000000,115.902,115.902,108.824,109.675,14797.091077756,0
+CPF.US,D,20090113,000000,108.824,113.845,107.898,113.662,13417.534465761,0
+CPF.US,D,20090114,000000,110.853,112.938,105.117,105.243,14934.839598323,0
+CPF.US,D,20090115,000000,105.117,105.552,96.6879,100.666,23308.499664374,0
+CPF.US,D,20090116,000000,103.234,103.234,91.4982,98.4745,17219.600774045,0
+CPF.US,D,20090120,000000,95.9367,95.9367,83.5171,83.6745,20211.74720952,0
+CPF.US,D,20090121,000000,86.4842,94.4682,83.8348,93.5702,33267.821271688,0
+CPF.US,D,20090122,000000,94.4682,94.4682,84.7144,86.9071,17020.74576691,0
+CPF.US,D,20090123,000000,85.5786,92.5565,81.3157,90.75,21900.979067,0
+CPF.US,D,20090126,000000,92.4,96.6879,89.4291,90.2015,24023.134846263,0
+CPF.US,D,20090127,000000,90.8977,94.4682,88.8508,92.2514,13403.034621491,0
+CPF.US,D,20090128,000000,94.8853,101.11,93.2961,100.666,26222.968362687,0
+CPF.US,D,20090129,000000,98.5711,108.197,94.4682,100.54,27475.133485737,0
+CPF.US,D,20090130,000000,108.679,114.569,98.3095,99.4783,34573.84295917,0
+CPF.US,D,20090202,000000,97.4024,105.841,93.8705,104.489,29750.573332999,0
+CPF.US,D,20090203,000000,107.898,110.659,102.752,107.762,27978.485222546,0
+CPF.US,D,20090204,000000,108.351,113.372,107.203,108.824,15391.584692835,0
+CPF.US,D,20090205,000000,108.824,117.524,106.005,112.812,15944.650181428,0
+CPF.US,D,20090206,000000,112.938,127.141,112.812,121.695,26495.358294335,0
+CPF.US,D,20090209,000000,119.464,138.805,118.373,131.254,28923.046506434,0
+CPF.US,D,20090210,000000,131.109,132.76,109.298,112.667,23164.536924834,0
+CPF.US,D,20090211,000000,113.845,126.687,112.195,119.464,15082.945150512,0
+CPF.US,D,20090212,000000,116.8,117.196,102.752,112.667,15685.724390888,0
+CPF.US,D,20090213,000000,113.102,115.304,102.607,102.752,16881.961543181,0
+CPF.US,D,20090217,000000,101.853,101.853,90.3521,90.75,28852.618691407,0
+CPF.US,D,20090218,000000,93.2961,93.2961,84.4123,85.7301,18846.690441796,0
+CPF.US,D,20090219,000000,88.2482,89.0081,79.5353,79.5353,20618.778552248,0
+CPF.US,D,20090220,000000,78.342,78.342,68.0022,69.3307,45444.583349184,0
+CPF.US,D,20090223,000000,71.2521,74.2104,62.8279,63.2691,32636.042342772,0
+CPF.US,D,20090224,000000,65.0476,66.0788,54.2559,62.8279,33799.136993876,0
+CPF.US,D,20090225,000000,61.9424,66.3753,57.0608,62.2379,26638.285330713,0
+CPF.US,D,20090226,000000,64.3061,71.3998,62.8279,66.2284,19418.398587307,0
+CPF.US,D,20090227,000000,62.012,65.4859,58.5399,58.6858,20267.675180277,0
+CPF.US,D,20090302,000000,58.3903,60.4623,58.3903,58.8364,20188.961739953,0
+CPF.US,D,20090303,000000,60.0192,62.0863,56.4728,56.6195,30277.746242537,0
+CPF.US,D,20090304,000000,57.7984,61.7918,55.7331,58.0968,25197.622232151,0
+CPF.US,D,20090305,000000,56.1773,57.2084,51.7416,51.7416,22802.040818078,0
+CPF.US,D,20090306,000000,53.0731,59.2805,51.8865,55.7331,28415.551956977,0
+CPF.US,D,20090309,000000,55.1414,62.0863,55.1414,58.3903,21211.200761003,0
+CPF.US,D,20090310,000000,60.611,66.0788,59.5779,64.4548,18825.976378552,0
+CPF.US,D,20090311,000000,65.1924,66.967,58.3903,58.3903,21545.73288238,0
+CPF.US,D,20090312,000000,57.7984,68.4463,56.1773,68.2937,19105.616232335,0
+CPF.US,D,20090313,000000,68.7417,73.914,67.4122,67.5551,17845.165483988,0
+CPF.US,D,20090316,000000,70.2199,76.5769,68.0022,71.1062,21247.450371679,0
+CPF.US,D,20090317,000000,71.3998,74.95,70.9585,74.95,13800.74463576,0
+CPF.US,D,20090318,000000,74.6536,89.8868,73.1831,88.114,15410.227349754,0
+CPF.US,D,20090319,000000,89.5623,92.4,78.7939,83.2111,26014.792027093,0
+CPF.US,D,20090320,000000,84.5561,89.5623,81.6121,83.5171,28932.367834894,0
+CPF.US,D,20090323,000000,88.538,111.48,87.0645,111.48,32520.04358861,0
+CPF.US,D,20090324,000000,104.365,107.898,87.22,88.6895,32671.256250285,0
+CPF.US,D,20090325,000000,91.3794,103.929,87.5135,96.5334,26065.541482039,0
+CPF.US,D,20090326,000000,98.3095,100.54,91.6644,98.5711,14458.416143731,0
+CPF.US,D,20090327,000000,96.0699,101.853,93.2961,93.436,18593.978870229,0
+CPF.US,D,20090330,000000,92.9793,97.7015,75.6906,80.2797,14735.984591189,0
+CPF.US,D,20090331,000000,82.0331,88.3901,81.0087,82.7882,22536.900808566,0
+CPF.US,D,20090401,000000,81.0087,88.6895,73.3222,88.3901,23540.497172697,0
+CPF.US,D,20090402,000000,90.2015,91.6644,82.4937,87.6642,21607.87507211,0
+CPF.US,D,20090403,000000,87.0645,88.114,82.7882,86.0497,17431.919922287,0
+CPF.US,D,20090406,000000,84.1091,87.5135,80.5607,85.8953,23796.31585375,0
+CPF.US,D,20090407,000000,83.8348,85.2967,76.1318,76.2864,17955.985722339,0
+CPF.US,D,20090408,000000,77.0095,80.273,71.8458,74.8004,17343.885153504,0
+CPF.US,D,20090409,000000,77.0095,85.8953,76.5769,85.8953,28344.088438788,0
+CPF.US,D,20090413,000000,84.4123,107.491,83.8348,101.564,30764.526728752,0
+CPF.US,D,20090414,000000,96.6879,101.564,88.8508,90.0306,25740.330689122,0
+CPF.US,D,20090415,000000,89.4291,93.2961,79.2428,91.7986,21707.302575677,0
+CPF.US,D,20090416,000000,92.8123,104.084,88.114,99.6333,21694.874137731,0
+CPF.US,D,20090417,000000,100.202,110.176,96.3886,106.874,18316.41042277,0
+CPF.US,D,20090420,000000,100.54,102.472,85.2967,86.4842,27637.738882196,0
+CPF.US,D,20090421,000000,84.2597,88.3901,73.7653,87.359,25590.153730609,0
+CPF.US,D,20090422,000000,86.3298,92.849,81.4702,83.6745,17009.353032127,0
+CPF.US,D,20090423,000000,83.6745,85.2967,76.4244,79.3886,18972.010524417,0
+CPF.US,D,20090424,000000,79.0951,103.167,77.6139,98.1748,39266.61398691,0
+CPF.US,D,20090427,000000,95.8025,95.8025,82.348,82.9291,22893.182696348,0
+CPF.US,D,20090428,000000,81.3157,89.1674,81.3157,85.2967,19073.509434308,0
+CPF.US,D,20090429,000000,86.6435,91.0705,85.7301,86.9071,32017.727554963,0
+CPF.US,D,20090430,000000,87.359,97.5473,86.6435,86.6435,32115.083652206,0
+CPF.US,D,20090501,000000,87.22,91.6644,86.4842,88.3901,17663.917430611,0
+CPF.US,D,20090504,000000,88.8508,108.824,88.8508,108.824,26004.434995472,0
+CPF.US,D,20090505,000000,107.491,116.336,106.575,114.27,29730.894972918,0
+CPF.US,D,20090506,000000,115.602,127.431,113.257,122.68,32525.222104421,0
+CPF.US,D,20090507,000000,128.917,129.352,110.853,112.812,28647.5494653,0
+CPF.US,D,20090508,000000,118.528,147.552,113.527,128.01,62407.329739014,0
+CPF.US,D,20090511,000000,125.645,136.014,119.715,129.641,35260.514155681,0
+CPF.US,D,20090512,000000,134.827,137.954,116.182,119.175,36622.463813919,0
+CPF.US,D,20090513,000000,117.196,119.715,107.327,108.052,30665.099225184,0
+CPF.US,D,20090514,000000,108.351,115.468,100.54,110.176,33711.102225092,0
+CPF.US,D,20090515,000000,110.176,114.27,102.752,107.491,29388.077226243,0
+CPF.US,D,20090518,000000,110.176,118.876,108.824,117.35,14659.342557189,0
+CPF.US,D,20090519,000000,117.35,117.669,106.575,108.197,19234.043424443,0
+CPF.US,D,20090520,000000,110.853,117.061,93.5702,94.3031,40172.854253798,0
+CPF.US,D,20090521,000000,92.8123,94.6091,86.1811,89.5623,26675.57064455,0
+CPF.US,D,20090522,000000,92.4,92.5565,87.0645,87.5135,21850.229612055,0
+CPF.US,D,20090526,000000,86.4842,95.5061,86.0497,94.3031,16170.433470778,0
+CPF.US,D,20090527,000000,95.5061,96.9968,82.0331,84.7144,28576.085947111,0
+CPF.US,D,20090528,000000,83.8348,88.2482,81.3157,83.5171,22606.29292043,0
+CPF.US,D,20090529,000000,84.1091,89.4291,83.5171,88.3901,17304.528433342,0
+CPF.US,D,20090601,000000,90.3521,96.0699,89.2872,90.4689,23699.99545967,0
+CPF.US,D,20090602,000000,90.0306,95.0455,87.6642,91.9482,22381.545334242,0
+CPF.US,D,20090603,000000,91.0705,92.9793,88.3901,90.2015,11681.695965984,0
+CPF.US,D,20090604,000000,90.75,101.438,88.8508,100.068,28155.590463275,0
+CPF.US,D,20090605,000000,101.564,102.906,88.3901,90.75,34276.596151631,0
+CPF.US,D,20090608,000000,88.8508,92.8123,88.6895,90.8977,13728.245414409,0
+CPF.US,D,20090609,000000,91.3794,95.2184,90.0306,92.4,10107.427159503,0
+CPF.US,D,20090610,000000,93.2961,93.7305,87.6824,91.3794,17592.453912422,0
+CPF.US,D,20090611,000000,90.75,96.0699,89.8868,90.2015,14335.167467434,0
+CPF.US,D,20090612,000000,89.5623,91.7986,86.9071,87.8302,12930.753979547,0
+CPF.US,D,20090615,000000,86.3298,87.0645,75.541,79.2428,33772.20871166,0
+CPF.US,D,20090616,000000,81.6121,83.6745,77.1659,77.1659,20303.924790952,0
+CPF.US,D,20090617,000000,77.3204,78.062,66.0788,70.0713,37111.315706458,0
+CPF.US,D,20090618,000000,70.0713,75.9889,67.5551,72.4378,28114.162336788,0
+CPF.US,D,20090619,000000,74.5069,75.1731,68.8884,68.8884,70474.421669065,0
+CPF.US,D,20090622,000000,70.8127,73.3222,62.6792,62.6792,34365.666623576,0
+CPF.US,D,20090623,000000,64.1573,65.9292,58.0243,60.7588,33789.815665416,0
+CPF.US,D,20090624,000000,62.6792,63.5655,58.3903,58.3903,23877.100700399,0
+CPF.US,D,20090625,000000,59.4272,64.7493,55.5845,62.5334,43776.065554947,0
+CPF.US,D,20090626,000000,62.3847,64.1573,60.1649,62.6792,47734.523040716,0
+CPF.US,D,20090629,000000,62.6792,63.1242,54.2559,57.7984,40513.600594148,0
+CPF.US,D,20090630,000000,58.3903,58.5399,54.6953,55.4349,30830.81173113,0
+CPF.US,D,20090701,000000,57.0608,57.6536,54.8439,56.3222,24461.237283856,0
+CPF.US,D,20090702,000000,55.4349,57.95,51.8865,53.9565,39666.395407503,0
+CPF.US,D,20090706,000000,53.2141,54.8439,48.1924,50.5569,32890.825320663,0
+CPF.US,D,20090707,000000,50.2634,53.5124,48.0456,51.4481,45723.187499805,0
+CPF.US,D,20090708,000000,52.6261,56.6195,45.3846,47.0105,51005.273626812,0
+CPF.US,D,20090709,000000,49.966,51.4481,46.5684,50.5569,45879.578677291,0
+CPF.US,D,20090710,000000,49.966,51.592,47.6005,50.1128,33613.746127849,0
+CPF.US,D,20090713,000000,51.2965,53.0731,50.7075,52.182,22589.721669836,0
+CPF.US,D,20090714,000000,43.9045,44.0532,37.5474,38.734,145620.90030262,0
+CPF.US,D,20090715,000000,40.8003,41.0958,36.217,36.217,98534.727441421,0
+CPF.US,D,20090716,000000,39.1744,39.1744,31.929,32.5228,128733.76024363,0
+CPF.US,D,20090717,000000,33.7037,33.7037,31.1904,31.7851,104099.56053169,0
+CPF.US,D,20090720,000000,33.7037,37.4007,28.8258,30.8959,265414.4708505,0
+CPF.US,D,20090721,000000,30.4508,32.2264,26.7595,29.5693,169710.32015127,0
+CPF.US,D,20090722,000000,28.68,29.5693,26.3097,28.3846,99139.578088122,0
+CPF.US,D,20090723,000000,29.4196,30.7752,27.4991,29.8638,104266.30874081,0
+CPF.US,D,20090724,000000,30.6004,30.6004,27.9415,28.2359,96012.790241566,0
+CPF.US,D,20090727,000000,28.2359,28.2359,25.8704,26.3097,131608.87222179,0
+CPF.US,D,20090728,000000,26.1648,28.2359,25.8704,28.2359,101945.29795441,0
+CPF.US,D,20090729,000000,31.929,35.0342,30.304,33.8553,250931.19783088,0
+CPF.US,D,20090730,000000,35.4802,36.8088,30.4508,32.2264,214002.16588096,0
+CPF.US,D,20090731,000000,32.2264,34.001,31.0455,32.0787,104381.2717918,0
+CPF.US,D,20090803,000000,31.6345,33.2634,31.6345,32.0787,92753.432390253,0
+CPF.US,D,20090804,000000,32.2264,42.7255,31.3372,42.4263,274295.62546602,0
+CPF.US,D,20090805,000000,42.4263,48.342,41.6905,47.307,219684.03342856,0
+CPF.US,D,20090806,000000,53.8108,54.2559,42.1337,42.5759,162026.43839121,0
+CPF.US,D,20090807,000000,42.4263,52.4793,42.4263,44.3467,179013.00595377,0
+CPF.US,D,20090810,000000,46.8629,52.3326,46.1233,49.5239,121244.59067806,0
+CPF.US,D,20090811,000000,49.5239,51.001,45.2359,46.4206,89004.18694324,0
+CPF.US,D,20090812,000000,46.4206,48.0456,44.2009,44.7879,66467.286134674,0
+CPF.US,D,20090813,000000,46.1233,46.2709,44.3467,46.2709,34825.518827575,0
+CPF.US,D,20090814,000000,46.1233,46.6765,43.02,44.4963,52474.936413915,0
+CPF.US,D,20090817,000000,43.02,43.02,37.6942,38.734,115561.6874273,0
+CPF.US,D,20090818,000000,39.4717,42.7255,38.1432,41.5418,59917.499337185,0
+CPF.US,D,20090819,000000,39.6175,43.1687,39.6175,41.5418,40301.281445906,0
+CPF.US,D,20090820,000000,42.4263,45.9774,40.8003,42.7255,48802.333000902,0
+CPF.US,D,20090821,000000,43.9045,45.0863,42.4263,43.7577,54627.12758488,0
+CPF.US,D,20090824,000000,46.2709,51.7416,45.8268,47.0105,130946.022198,0
+CPF.US,D,20090825,000000,48.1924,49.8154,47.0105,48.93,54461.415078935,0
+CPF.US,D,20090826,000000,48.6355,49.0778,45.8268,46.718,65113.622101733,0
+CPF.US,D,20090827,000000,46.2709,47.307,42.8694,44.4963,60162.960986616,0
+CPF.US,D,20090828,000000,44.6431,45.3846,43.612,43.9045,40925.810452687,0
+CPF.US,D,20090831,000000,44.3467,44.3467,40.0617,41.0958,80662.633675217,0
+CPF.US,D,20090901,000000,40.5058,40.6535,33.5569,36.5143,116130.28846332,0
+CPF.US,D,20090902,000000,36.663,36.663,33.5569,33.5569,68996.473256665,0
+CPF.US,D,20090903,000000,33.4083,35.4802,33.4083,35.1849,58389.837173001,0
+CPF.US,D,20090904,000000,35.9215,37.6942,34.4453,35.7729,67001.708966348,0
+CPF.US,D,20090908,000000,35.4802,35.7729,31.7851,33.5569,177865.4468501,0
+CPF.US,D,20090909,000000,33.5569,33.8553,32.5228,33.2634,60092.53317159,0
+CPF.US,D,20090910,000000,32.6715,33.8553,32.0787,33.5569,47468.347328042,0
+CPF.US,D,20090911,000000,34.2984,34.5919,32.9689,33.8553,29866.57208716,0
+CPF.US,D,20090914,000000,33.4083,33.7037,32.2264,33.1138,31065.91634894,0
+CPF.US,D,20090915,000000,33.7037,40.949,32.3761,40.2075,191073.7692771,0
+CPF.US,D,20090916,000000,42.2785,46.2709,39.4717,43.9045,228689.47242354,0
+CPF.US,D,20090917,000000,43.4622,44.4963,39.1744,40.6535,102150.36718052,0
+CPF.US,D,20090918,000000,40.8003,41.2425,38.1432,39.0257,110841.98811734,0
+CPF.US,D,20090921,000000,38.4358,39.4717,37.2529,38.4358,46219.289314479,0
+CPF.US,D,20090922,000000,38.8779,41.6905,38.4358,40.6535,70718.847615334,0
+CPF.US,D,20090923,000000,40.6535,45.2359,40.6535,41.3931,134065.56012243,0
+CPF.US,D,20090924,000000,42.5759,42.5759,36.217,37.6942,113534.81633896,0
+CPF.US,D,20090925,000000,37.2529,37.9945,35.4802,36.5143,75573.188336371,0
+CPF.US,D,20090928,000000,36.663,38.1432,35.7729,36.9584,50300.995476545,0
+CPF.US,D,20090929,000000,37.5474,39.0257,36.663,38.2899,61384.055014801,0
+CPF.US,D,20090930,000000,38.4358,40.3581,36.9584,37.2529,62966.609446579,0
+CPF.US,D,20091001,000000,36.9584,37.6942,34.5919,34.5919,70522.064014524,0
+CPF.US,D,20091002,000000,33.2634,36.0731,32.5228,34.4453,67499.882187346,0
+CPF.US,D,20091005,000000,34.7388,36.9584,34.7388,35.628,41877.621658711,0
+CPF.US,D,20091006,000000,36.8088,38.4358,35.7729,38.1432,70298.352131498,0
+CPF.US,D,20091007,000000,37.9945,38.4358,36.0731,38.4358,31602.410586938,0
+CPF.US,D,20091008,000000,38.5824,39.914,37.1062,37.1062,37153.779536107,0
+CPF.US,D,20091009,000000,37.1062,38.734,36.3676,37.2529,35656.152763626,0
+CPF.US,D,20091012,000000,38.2899,38.2899,35.7729,36.0731,29369.434569324,0
+CPF.US,D,20091013,000000,35.7729,38.4358,34.5919,37.9945,66278.788159162,0
+CPF.US,D,20091014,000000,38.5824,39.1744,36.217,36.9584,55682.509107119,0
+CPF.US,D,20091015,000000,37.6942,38.4358,36.217,36.663,41487.161566577,0
+CPF.US,D,20091016,000000,36.0731,36.8088,35.1849,35.1849,41064.594676416,0
+CPF.US,D,20091019,000000,36.217,37.4007,33.8553,34.5919,38510.550678534,0
+CPF.US,D,20091020,000000,34.7388,34.8864,33.2634,34.2984,48106.340475931,0
+CPF.US,D,20091021,000000,34.1498,34.4453,31.7851,32.3761,69147.68591834,0
+CPF.US,D,20091022,000000,32.3761,33.8553,31.4906,33.4083,48782.65464082,0
+CPF.US,D,20091023,000000,33.4083,36.9584,31.4906,33.8553,49110.972543225,0
+CPF.US,D,20091026,000000,33.8553,34.001,30.304,32.3761,72939.395195002,0
+CPF.US,D,20091027,000000,31.7851,33.8553,31.1904,32.8202,59332.327050565,0
+CPF.US,D,20091028,000000,33.2634,34.7388,31.7851,34.7388,60402.208417075,0
+CPF.US,D,20091029,000000,27.7927,29.27,20.9906,22.4708,471061.61932234,0
+CPF.US,D,20091030,000000,21.7311,21.7311,18.9224,20.8409,168580.36800135,0
+CPF.US,D,20091102,000000,20.2539,20.3996,15.374,16.4081,186918.52819052,0
+CPF.US,D,20091103,000000,16.2585,18.4744,14.929,18.4744,132000.36801708,0
+CPF.US,D,20091104,000000,18.4744,18.7718,15.965,16.5569,85308.798060659,0
+CPF.US,D,20091105,000000,17.5909,20.3996,16.4081,18.4744,82421.257644562,0
+CPF.US,D,20091106,000000,18.0341,18.3305,16.5569,18.1828,68950.90231753,0
+CPF.US,D,20091109,000000,18.1828,18.6289,17.002,18.4744,214646.37324783,0
+CPF.US,D,20091110,000000,18.0341,18.4744,16.8513,16.8513,75281.120044642,0
+CPF.US,D,20091111,000000,17.7368,17.7368,15.374,15.6705,94296.630101869,0
+CPF.US,D,20091112,000000,15.6705,16.4081,14.7823,14.7823,73971.991247674,0
+CPF.US,D,20091113,000000,16.2585,16.4081,14.0455,14.4897,85640.22307255,0
+CPF.US,D,20091116,000000,14.7823,14.7823,14.0455,14.34,78702.047589251,0
+CPF.US,D,20091117,000000,14.4897,14.4897,13.0076,13.6004,41057.344754281,0
+CPF.US,D,20091118,000000,14.0455,14.34,13.305,13.7463,44305.30987081,0
+CPF.US,D,20091119,000000,13.6728,14.34,13.305,14.0455,35968.935118597,0
+CPF.US,D,20091120,000000,14.34,14.7823,13.4508,14.0455,61510.410800584,0
+CPF.US,D,20091123,000000,13.6004,14.4897,13.6004,14.0455,52477.007820239,0
+CPF.US,D,20091124,000000,14.0455,14.0455,13.2441,13.4508,47626.809911852,0
+CPF.US,D,20091125,000000,13.8978,13.8978,12.8608,13.0076,40221.53230242,0
+CPF.US,D,20091127,000000,13.4508,13.4508,12.267,12.5645,24131.88367829,0
+CPF.US,D,20091130,000000,12.5645,13.1573,11.679,11.9725,72825.467847164,0
+CPF.US,D,20091201,000000,12.5645,12.5645,11.679,11.9725,49549.074980818,0
+CPF.US,D,20091202,000000,11.9725,12.8608,11.8267,12.5645,33399.355573283,0
+CPF.US,D,20091203,000000,12.7141,14.6354,12.5645,14.0455,97574.6306101,0
+CPF.US,D,20091204,000000,14.34,14.7823,13.4508,13.7463,59291.934627241,0
+CPF.US,D,20091207,000000,13.8978,17.4433,13.8978,17.2935,201281.65964334,0
+CPF.US,D,20091208,000000,18.4744,18.4744,15.8182,16.5569,92497.6137092,0
+CPF.US,D,20091209,000000,16.8513,17.5909,15.5238,17.5909,42684.434422032,0
+CPF.US,D,20091210,000000,17.002,17.4433,16.2585,17.4433,46218.253611316,0
+CPF.US,D,20091211,000000,17.7368,18.3305,16.7056,17.1497,35746.258938733,0
+CPF.US,D,20091214,000000,13.6004,15.0786,13.0076,14.4897,72210.260168842,0
+CPF.US,D,20091215,000000,14.6354,15.5238,14.0455,14.0455,41364.948593442,0
+CPF.US,D,20091216,000000,13.4662,15.5238,13.4662,15.5238,23567.425454913,0
+CPF.US,D,20091217,000000,15.965,15.965,14.1913,14.34,26315.145944119,0
+CPF.US,D,20091218,000000,13.7463,19.9535,13.7463,19.8079,298678.14930955,0
+CPF.US,D,20091221,000000,19.5152,19.5152,17.002,17.8893,79390.790192086,0
+CPF.US,D,20091222,000000,18.9224,21.5824,18.1828,19.661,94731.625429976,0
+CPF.US,D,20091223,000000,20.5493,22.9149,20.28,20.5493,100335.81524041,0
+CPF.US,D,20091224,000000,22.0275,22.0275,18.4744,19.9535,33338.249086715,0
+CPF.US,D,20091228,000000,20.3996,21.5824,20.3996,20.9906,37916.057063455,0
+CPF.US,D,20091229,000000,20.5493,20.6932,18.7718,19.5152,49978.891793113,0
+CPF.US,D,20091230,000000,19.2199,19.661,18.1828,19.0683,25946.435618391,0
+CPF.US,D,20091231,000000,18.3305,19.661,18.3305,19.3685,19101.473419686,0
+CPF.US,D,20100104,000000,21.287,21.4338,19.2199,20.5493,42364.402144925,0
+CPF.US,D,20100105,000000,20.6932,20.6932,19.2199,19.5152,40822.240136471,0
+CPF.US,D,20100106,000000,19.3685,20.2539,18.9224,19.661,25229.729030177,0
+CPF.US,D,20100107,000000,19.9535,20.9906,19.5152,20.9906,39371.220006288,0
+CPF.US,D,20100108,000000,21.1373,21.287,20.3996,20.3996,26866.140026388,0
+CPF.US,D,20100111,000000,21.287,21.287,19.3685,20.5493,35818.758160084,0
+CPF.US,D,20100112,000000,20.6932,20.8409,19.661,20.2539,23545.675688508,0
+CPF.US,D,20100113,000000,20.5493,20.6932,19.661,20.5493,23949.59992175,0
+CPF.US,D,20100114,000000,20.6932,23.0625,20.2539,22.1772,101782.69255795,0
+CPF.US,D,20100115,000000,22.9149,23.6515,20.6932,22.3211,78496.978363144,0
+CPF.US,D,20100119,000000,22.4708,26.1648,22.3211,25.8704,121303.62575831,0
+CPF.US,D,20100120,000000,26.4613,27.2029,24.3921,26.9054,68765.511451504,0
+CPF.US,D,20100121,000000,28.0901,31.7851,26.6109,30.4508,127520.95184074,0
+CPF.US,D,20100122,000000,30.304,30.304,26.7595,28.5304,80823.167665351,0
+CPF.US,D,20100125,000000,28.5304,29.1241,24.3921,24.6866,74722.876040239,0
+CPF.US,D,20100126,000000,24.0966,28.3846,24.0966,26.1648,63016.323198363,0
+CPF.US,D,20100127,000000,26.1648,27.7927,24.2435,25.1298,48204.732276336,0
+CPF.US,D,20100128,000000,25.2785,26.4613,22.6194,24.2435,51318.055981784,0
+CPF.US,D,20100129,000000,23.2084,23.95,21.1373,23.95,80198.63865857,0
+CPF.US,D,20100201,000000,22.3211,22.6194,19.2199,20.6932,66642.319969079,0
+CPF.US,D,20100202,000000,20.1042,20.6932,18.4744,19.0683,55073.51564777,0
+CPF.US,D,20100203,000000,18.3305,18.6289,16.8513,17.2935,82614.934135885,0
+CPF.US,D,20100204,000000,16.7056,17.4433,15.6705,16.5569,53970.491780072,0
+CPF.US,D,20100205,000000,16.5569,19.2199,15.374,18.7718,79298.612610654,0
+CPF.US,D,20100208,000000,19.3685,19.661,18.0341,19.0683,28324.410078707,0
+CPF.US,D,20100209,000000,19.3685,19.6466,17.7368,18.4744,41972.906349629,0
+CPF.US,D,20100210,000000,18.1828,18.6289,17.2935,18.3305,21699.01695038,0
+CPF.US,D,20100211,000000,18.3305,20.8409,17.7368,17.8893,21346.877875246,0
+CPF.US,D,20100212,000000,17.7368,18.1828,16.4081,17.4433,42605.720981708,0
+CPF.US,D,20100216,000000,16.8513,18.1828,16.5569,17.8893,29865.536383998,0
+CPF.US,D,20100217,000000,18.0341,18.1828,17.1497,18.1828,19001.010212957,0
+CPF.US,D,20100218,000000,18.0341,19.9535,17.5909,19.3685,36242.360753407,0
+CPF.US,D,20100219,000000,19.661,21.287,19.3685,20.6932,32439.258741962,0
+CPF.US,D,20100222,000000,20.8409,21.287,19.8079,20.2539,18138.269478879,0
+CPF.US,D,20100223,000000,19.9535,20.3996,19.0683,19.0683,22737.827222024,0
+CPF.US,D,20100224,000000,19.0683,19.9535,18.9224,19.5152,11260.164778986,0
+CPF.US,D,20100225,000000,19.0683,20.1042,19.0683,19.9535,18044.020491123,0
+CPF.US,D,20100226,000000,19.9535,20.1042,19.2199,19.2199,16685.177942371,0
+CPF.US,D,20100301,000000,19.3685,20.3996,19.3685,20.2539,18992.72458766,0
+CPF.US,D,20100302,000000,20.2539,20.2539,19.2199,19.3685,21323.056702516,0
+CPF.US,D,20100303,000000,19.5152,19.8079,19.2199,19.8079,9533.6476076676,0
+CPF.US,D,20100304,000000,20.1042,20.6932,18.9224,19.2199,25184.158091042,0
+CPF.US,D,20100305,000000,18.7718,19.0683,17.8893,18.1828,53803.743570964,0
+CPF.US,D,20100308,000000,18.1828,18.4744,17.8893,18.3305,17742.630870935,0
+CPF.US,D,20100309,000000,18.1828,20.1042,18.0341,19.5152,26627.928299091,0
+CPF.US,D,20100310,000000,19.3685,20.4151,19.3685,19.5152,41606.267430225,0
+CPF.US,D,20100311,000000,19.5152,20.2539,19.2199,19.9535,19633.824845036,0
+CPF.US,D,20100312,000000,20.2539,21.4338,19.661,20.2539,47370.991230799,0
+CPF.US,D,20100315,000000,20.1042,21.7311,19.8079,20.5493,22554.507762322,0
+CPF.US,D,20100316,000000,21.7311,24.537,20.2539,24.2435,126319.53617264,0
+CPF.US,D,20100317,000000,25.1298,30.4508,24.8353,27.646,307746.76619741,0
+CPF.US,D,20100318,000000,28.3846,33.7037,27.646,27.7927,309301.3566438,0
+CPF.US,D,20100319,000000,27.3485,29.5693,24.3921,28.0901,161585.22884413,0
+CPF.US,D,20100322,000000,26.9054,27.9415,24.6866,25.4243,57998.341377706,0
+CPF.US,D,20100323,000000,24.984,25.8704,22.9149,23.2084,83979.99090361,0
+CPF.US,D,20100324,000000,23.5039,26.3097,23.2084,25.8704,94504.806437463,0
+CPF.US,D,20100325,000000,27.9415,28.0901,25.1298,25.7216,79397.004411059,0
+CPF.US,D,20100326,000000,26.3097,26.7595,24.2435,24.537,32414.40186607,0
+CPF.US,D,20100329,000000,25.4243,25.8704,24.0966,24.537,26417.680557173,0
+CPF.US,D,20100330,000000,24.537,25.7216,24.537,25.5729,23834.63687075,0
+CPF.US,D,20100331,000000,25.4243,26.6109,24.8353,24.8353,47033.351999935,0
+CPF.US,D,20100401,000000,26.4613,26.6109,24.6866,25.7216,36022.79168303,0
+CPF.US,D,20100405,000000,26.0181,26.0181,25.1298,25.7216,32767.576644366,0
+CPF.US,D,20100406,000000,24.984,29.5693,24.537,29.27,121146.19887766,0
+CPF.US,D,20100407,000000,29.8638,32.5228,29.5693,32.3761,138896.07967073,0
+CPF.US,D,20100408,000000,31.3372,36.8088,30.7491,36.8088,170028.28102204,0
+CPF.US,D,20100409,000000,39.322,39.322,31.7851,33.2634,194069.02282206,0
+CPF.US,D,20100412,000000,33.2634,38.1432,32.6715,34.5919,125725.04255756,0
+CPF.US,D,20100413,000000,36.663,36.663,34.7388,35.3325,52152.832730484,0
+CPF.US,D,20100414,000000,36.217,36.8088,35.4802,35.9215,48606.585103254,0
+CPF.US,D,20100415,000000,35.9215,36.217,34.7388,35.0342,56175.503812307,0
+CPF.US,D,20100416,000000,35.3325,35.3325,31.0455,31.3372,117513.98788797,0
+CPF.US,D,20100419,000000,31.3372,33.7037,30.4508,32.5228,104545.94859459,0
+CPF.US,D,20100420,000000,33.8553,35.4802,32.2264,35.1849,76631.676968096,0
+CPF.US,D,20100421,000000,35.7729,39.7652,35.4802,39.322,185186.83250339,0
+CPF.US,D,20100422,000000,38.5824,50.5569,37.6942,49.5239,274593.90797672,0
+CPF.US,D,20100423,000000,48.4878,57.3582,46.5684,49.5239,317552.80373672,0
+CPF.US,D,20100426,000000,49.3771,51.4481,41.8363,44.6431,205452.43627735,0
+CPF.US,D,20100427,000000,44.6431,46.718,41.6905,43.4622,104525.23453135,0
+CPF.US,D,20100428,000000,43.612,47.1574,43.02,44.9424,92737.896842821,0
+CPF.US,D,20100429,000000,44.3467,45.2359,36.3676,37.4007,207144.77524432,0
+CPF.US,D,20100430,000000,35.7729,35.7729,30.304,32.2264,225187.76003227,0
+CPF.US,D,20100503,000000,31.929,34.7388,30.4508,30.6004,114565.34098531,0
+CPF.US,D,20100504,000000,30.4508,32.6715,29.5693,32.6715,65309.369999381,0
+CPF.US,D,20100505,000000,32.6715,34.4453,29.7122,33.5569,101505.12411049,0
+CPF.US,D,20100506,000000,34.001,37.6942,30.8959,32.5228,147256.27559567,0
+CPF.US,D,20100507,000000,32.2264,35.9215,32.0787,33.4083,85558.402522739,0
+CPF.US,D,20100510,000000,36.0731,38.2899,34.7388,37.6942,90274.994723208,0
+CPF.US,D,20100511,000000,37.2529,41.0958,37.2529,40.2075,85673.365573739,0
+CPF.US,D,20100512,000000,39.914,42.4263,38.734,39.4717,55009.302051717,0
+CPF.US,D,20100513,000000,39.322,39.914,37.2529,38.4358,30563.600315293,0
+CPF.US,D,20100514,000000,39.6175,39.6175,36.9584,37.5474,45149.407947969,0
+CPF.US,D,20100517,000000,40.6535,40.6535,36.9584,39.322,41021.095143606,0
+CPF.US,D,20100518,000000,40.3581,40.3581,38.4358,39.1744,28052.020147059,0
+CPF.US,D,20100519,000000,39.1744,39.1744,35.1849,36.5143,41899.371425116,0
+CPF.US,D,20100520,000000,35.628,36.217,31.1904,34.2984,51061.201597569,0
+CPF.US,D,20100521,000000,33.5569,34.2984,31.7851,33.8553,32039.477321369,0
+CPF.US,D,20100524,000000,33.8553,36.663,33.8553,34.8864,29593.146452351,0
+CPF.US,D,20100525,000000,34.4453,34.7388,31.4906,34.2984,37637.452912834,0
+CPF.US,D,20100526,000000,34.2984,35.4802,33.7037,34.2984,22410.545022782,0
+CPF.US,D,20100527,000000,34.8864,37.6942,34.4453,37.2529,37907.771438158,0
+CPF.US,D,20100528,000000,36.9584,37.2529,34.4453,35.628,28984.152993001,0
+CPF.US,D,20100601,000000,35.1849,36.0731,33.2634,33.5569,23145.894267915,0
+CPF.US,D,20100602,000000,34.001,34.7388,31.7851,33.1138,30692.027507401,0
+CPF.US,D,20100603,000000,34.001,34.5919,31.7851,33.2634,22000.406570568,0
+CPF.US,D,20100604,000000,33.2634,33.2634,31.7851,32.0787,17542.740160638,0
+CPF.US,D,20100607,000000,32.2264,33.2634,31.6345,31.929,20936.739423031,0
+CPF.US,D,20100608,000000,31.7851,32.2264,29.8638,30.7491,27127.137223252,0
+CPF.US,D,20100609,000000,32.8202,32.8202,29.5693,30.0076,16824.997869262,0
+CPF.US,D,20100610,000000,30.0076,31.4906,28.8258,29.4196,25563.225448392,0
+CPF.US,D,20100611,000000,29.4196,29.5693,28.0901,28.68,22574.186122403,0
+CPF.US,D,20100614,000000,29.1241,30.1573,28.3846,28.68,13078.859531736,0
+CPF.US,D,20100615,000000,28.0901,29.27,28.0901,29.1241,11964.442929253,0
+CPF.US,D,20100616,000000,28.9745,32.5228,28.5304,31.4906,35171.443683735,0
+CPF.US,D,20100617,000000,31.7851,32.3761,29.27,29.4196,18496.622772986,0
+CPF.US,D,20100618,000000,29.4196,30.7491,28.3846,30.7491,43431.176401948,0
+CPF.US,D,20100621,000000,31.1904,31.1904,29.1241,29.7122,20624.992771221,0
+CPF.US,D,20100622,000000,29.8638,30.0076,28.5304,28.68,14348.631608542,0
+CPF.US,D,20100623,000000,31.3372,31.3372,27.2029,27.3485,31942.121224126,0
+CPF.US,D,20100624,000000,27.3485,27.4991,25.1298,25.5729,32994.395636879,0
+CPF.US,D,20100625,000000,25.7216,27.3485,23.0625,23.0625,274822.79837555,0
+CPF.US,D,20100628,000000,23.0625,23.95,22.4708,23.2084,40411.065981095,0
+CPF.US,D,20100629,000000,22.3211,23.0625,22.1772,23.0625,28750.084078354,0
+CPF.US,D,20100630,000000,22.9149,24.3921,22.1772,22.1772,20420.959248276,0
+CPF.US,D,20100701,000000,22.3211,25.7216,22.3211,23.357,29426.398243243,0
+CPF.US,D,20100702,000000,22.7643,23.5039,22.3211,22.6194,11420.69876912,0
+CPF.US,D,20100706,000000,22.1772,25.1298,22.0275,23.357,23683.424209075,0
+CPF.US,D,20100707,000000,23.2084,23.2084,21.4338,21.7311,23610.924987724,0
+CPF.US,D,20100708,000000,21.5824,23.357,21.4338,22.3211,19226.793502308,0
+CPF.US,D,20100709,000000,22.6194,22.9149,22.1772,22.6194,17920.771814826,0
+CPF.US,D,20100712,000000,23.357,23.357,21.4338,22.1772,15393.65609916,0
+CPF.US,D,20100713,000000,23.0625,23.0625,22.0275,22.6194,16406.57379175,0
+CPF.US,D,20100714,000000,24.3921,24.3921,22.1772,23.357,15228.979296376,0
+CPF.US,D,20100715,000000,23.7994,23.7994,22.3211,22.3211,11134.844696364,0
+CPF.US,D,20100716,000000,22.1772,22.7643,22.1772,22.3211,13567.711424274,0
+CPF.US,D,20100719,000000,22.3211,22.9149,22.1772,22.1772,9996.6069211524,0
+CPF.US,D,20100720,000000,22.1772,22.4708,21.5824,22.0275,10113.641378476,0
+CPF.US,D,20100721,000000,22.1772,22.4708,21.5824,22.0275,6425.5024180304,0
+CPF.US,D,20100722,000000,22.0275,22.3211,21.287,21.4338,14378.667000244,0
+CPF.US,D,20100723,000000,21.4338,22.1772,20.6932,21.7311,10394.316935421,0
+CPF.US,D,20100726,000000,22.3211,22.3211,21.5824,22.1772,10771.312886447,0
+CPF.US,D,20100727,000000,22.4708,25.8704,22.0275,24.537,46578.678311748,0
+CPF.US,D,20100728,000000,24.984,26.9054,24.6866,26.1648,53210.285659047,0
+CPF.US,D,20100729,000000,27.3485,27.3485,23.357,24.3921,27238.993164765,0
+CPF.US,D,20100730,000000,24.3921,25.8704,24.3921,24.537,27863.522171546,0
+CPF.US,D,20100802,000000,24.6866,25.2785,24.6866,25.1298,12674.935298494,0
+CPF.US,D,20100803,000000,24.984,25.2785,24.537,24.6866,8057.770601592,0
+CPF.US,D,20100804,000000,24.984,24.984,23.0625,23.7994,14021.3494093,0
+CPF.US,D,20100805,000000,23.7994,23.95,22.9149,23.357,8519.6942119146,0
+CPF.US,D,20100806,000000,23.2084,26.4613,22.3211,26.4613,15676.403062429,0
+CPF.US,D,20100809,000000,28.9745,28.9745,24.2435,25.2785,7898.2723146196,0
+CPF.US,D,20100810,000000,23.7994,24.6866,23.6515,24.6866,16907.854122235,0
+CPF.US,D,20100811,000000,24.0966,24.0966,22.9149,23.5039,13482.783764977,0
+CPF.US,D,20100812,000000,23.6515,24.2435,22.3211,22.9149,8968.1536811292,0
+CPF.US,D,20100813,000000,22.3211,23.6371,22.3211,23.2084,13432.034310032,0
+CPF.US,D,20100816,000000,24.0966,24.0966,22.7643,23.5039,3184.7872236369,0
+CPF.US,D,20100817,000000,23.6515,23.95,22.9149,23.6515,4312.6679672274,0
+CPF.US,D,20100818,000000,23.7994,24.6866,22.6194,23.2084,7583.4185533234,0
+CPF.US,D,20100819,000000,22.7643,23.357,22.4708,23.357,5144.3376064405,0
+CPF.US,D,20100820,000000,23.0625,23.2084,22.9149,22.9149,2474.2948543963,0
+CPF.US,D,20100823,000000,22.9149,23.359,22.4688,23.0606,5142.2662001162,0
+CPF.US,D,20100824,000000,22.9149,22.9149,22.4688,22.6214,6291.896710112,0
+CPF.US,D,20100825,000000,22.4688,22.6214,22.1714,22.323,7451.8842517293,0
+CPF.US,D,20100826,000000,22.4688,22.6214,21.735,21.735,6073.3633428966,0
+CPF.US,D,20100827,000000,24.6924,24.6924,21.4405,21.735,8566.3008542117,0
+CPF.US,D,20100830,000000,21.8769,22.1714,19.2139,20.6932,14759.805763919,0
+CPF.US,D,20100831,000000,20.4016,23.2084,20.4016,23.2084,8842.833598508,0
+CPF.US,D,20100901,000000,22.1714,23.5039,21.1431,22.7662,14281.310903002,0
+CPF.US,D,20100902,000000,22.9149,23.0606,20.8467,22.323,9866.1083227205,0
+CPF.US,D,20100903,000000,22.6214,24.6924,22.6214,24.536,17082.88795664,0
+CPF.US,D,20100907,000000,25.7216,25.7216,22.7662,23.0606,5524.4406669526,0
+CPF.US,D,20100908,000000,22.7662,24.3911,22.7662,23.8012,5203.3726866836,0
+CPF.US,D,20100909,000000,24.2435,24.536,22.9149,23.5039,6355.0746030036,0
+CPF.US,D,20100910,000000,23.5039,23.5039,22.6214,23.359,3886.9939675803,0
+CPF.US,D,20100913,000000,23.359,23.8012,22.9149,23.5039,6258.7542089229,0
+CPF.US,D,20100914,000000,23.2084,23.6555,22.1714,23.2084,4623.3789158749,0
+CPF.US,D,20100915,000000,23.6555,23.6555,22.4688,23.5039,7761.5594972147,0
+CPF.US,D,20100916,000000,23.6555,23.6555,22.6214,23.5039,5862.0798978163,0
+CPF.US,D,20100917,000000,23.359,23.359,21.285,21.4405,21555.05421084,0
+CPF.US,D,20100920,000000,21.735,23.2084,21.4405,22.9149,16971.032015127,0
+CPF.US,D,20100921,000000,22.6214,23.359,22.323,23.359,6379.9314788954,0
+CPF.US,D,20100922,000000,23.0606,23.0606,22.0343,22.323,5532.7262922499,0
+CPF.US,D,20100923,000000,22.9149,22.9149,22.1714,22.9149,4448.3450814701,0
+CPF.US,D,20100924,000000,23.0606,23.2084,22.6214,23.2084,5073.9097914138,0
+CPF.US,D,20100927,000000,22.7662,23.0606,22.323,22.9149,5075.9811977381,0
+CPF.US,D,20100928,000000,22.1714,22.6214,21.5805,22.1714,11085.130944581,0
+CPF.US,D,20100929,000000,22.1714,22.1714,21.5805,22.0343,5586.5828566821,0
+CPF.US,D,20100930,000000,21.5805,21.735,20.1061,21.1431,15994.363933211,0
+CPF.US,D,20101001,000000,20.9925,21.1431,20.4016,20.8467,8769.2986739948,0
+CPF.US,D,20101004,000000,21.1431,23.5039,21.1431,23.5039,28864.011426191,0
+CPF.US,D,20101005,000000,23.2084,23.2084,22.323,22.9149,6866.7119651099,0
+CPF.US,D,20101006,000000,21.8769,22.7662,21.735,22.6214,7731.5241055121,0
+CPF.US,D,20101007,000000,22.6214,23.2084,21.8769,23.2084,3837.2802157967,0
+CPF.US,D,20101008,000000,22.1714,22.7662,22.0343,22.1714,4623.3789158749,0
+CPF.US,D,20101011,000000,22.1714,22.6214,21.4405,22.4688,1800.0520958312,0
+CPF.US,D,20101012,000000,22.1714,22.6214,21.5805,22.6214,3454.0700457981,0
+CPF.US,D,20101013,000000,21.8769,22.9149,21.735,22.9149,5643.5465306009,0
+CPF.US,D,20101014,000000,22.6214,22.6214,21.8769,22.323,2827.4696326923,0
+CPF.US,D,20101015,000000,22.4688,22.9149,21.8769,22.9149,6564.2866417596,0
+CPF.US,D,20101018,000000,22.7662,23.2084,22.4688,23.2084,8052.5920857812,0
+CPF.US,D,20101019,000000,23.0606,23.2084,22.323,22.7662,5524.4406669526,0
+CPF.US,D,20101020,000000,22.6214,23.2084,22.1714,22.1714,6894.6759504881,0
+CPF.US,D,20101021,000000,22.1714,23.2084,22.1714,23.0606,14730.806075378,0
+CPF.US,D,20101022,000000,22.6214,23.0606,22.4688,22.9149,4348.9175779029,0
+CPF.US,D,20101025,000000,22.6214,22.9149,22.323,22.7662,4067.2063177958,0
+CPF.US,D,20101026,000000,22.7662,22.7662,21.735,22.323,7573.0615217019,0
+CPF.US,D,20101027,000000,21.4405,22.9149,21.285,22.0343,10196.497631449,0
+CPF.US,D,20101028,000000,21.735,22.4688,21.5805,22.1714,9952.0716851796,0
+CPF.US,D,20101029,000000,22.323,22.6214,22.0343,22.4688,2055.8707768843,0
+CPF.US,D,20101101,000000,22.323,22.7662,21.1431,21.8769,16374.466993724,0
+CPF.US,D,20101102,000000,21.5805,21.735,17.0039,20.5512,40906.132092606,0
+CPF.US,D,20101103,000000,20.8467,21.4405,19.9613,21.4405,13472.426733356,0
+CPF.US,D,20101104,000000,21.8769,22.0343,21.1431,21.8769,9702.4672230994,0
+CPF.US,D,20101105,000000,19.074,23.2084,19.074,22.7662,39155.793748559,0
+CPF.US,D,20101108,000000,22.7662,22.7662,21.735,22.323,15024.945773431,0
+CPF.US,D,20101109,000000,21.735,22.1714,21.1431,21.5805,9446.6485420463,0
+CPF.US,D,20101110,000000,21.4405,21.5805,20.8467,21.5805,7289.2788552705,0
+CPF.US,D,20101111,000000,21.5805,21.5805,20.6932,21.1431,8423.3738178339,0
+CPF.US,D,20101112,000000,21.1431,21.735,20.8467,20.8467,9215.686736885,0
+CPF.US,D,20101115,000000,20.9925,21.4405,20.8467,20.8467,5539.976214385,0
+CPF.US,D,20101116,000000,20.8467,20.9925,20.4016,20.5512,7742.9168402958,0
+CPF.US,D,20101117,000000,20.4016,20.5512,19.661,19.9613,5289.3360491427,0
+CPF.US,D,20101118,000000,19.9613,20.4016,19.8097,20.1061,6750.7132109481,0
+CPF.US,D,20101119,000000,19.9613,20.4016,19.5104,20.1061,3034.610265124,0
+CPF.US,D,20101122,000000,19.8097,20.6932,19.5104,20.6932,3830.0302936616,0
+CPF.US,D,20101123,000000,20.6932,20.9925,20.1061,20.6932,6733.1062571914,0
+CPF.US,D,20101124,000000,20.6932,21.1431,19.661,20.8467,11895.050817389,0
+CPF.US,D,20101126,000000,20.6932,21.4405,19.9613,20.6932,1766.9095946421,0
+CPF.US,D,20101129,000000,20.4016,21.735,19.9613,21.735,6879.1404030558,0
+CPF.US,D,20101130,000000,21.5805,21.5805,20.2539,20.9925,11850.515581416,0
+CPF.US,D,20101201,000000,21.1431,21.1431,20.6932,20.8467,3854.8871695534,0
+CPF.US,D,20101202,000000,23.6555,23.6555,20.1061,21.735,18753.477157201,0
+CPF.US,D,20101203,000000,21.285,21.735,20.6932,21.5805,4933.0541613602,0
+CPF.US,D,20101206,000000,21.285,21.4405,20.5512,20.8467,10138.498254368,0
+CPF.US,D,20101207,000000,20.9925,21.1431,20.2539,20.6932,14367.274265461,0
+CPF.US,D,20101208,000000,20.5512,21.4405,19.9613,21.285,11312.985640256,0
+CPF.US,D,20101209,000000,21.285,21.5805,20.4016,20.5512,4140.7412423091,0
+CPF.US,D,20101210,000000,20.6932,20.9925,20.2539,20.9925,5847.5800535461,0
+CPF.US,D,20101213,000000,20.8467,20.9925,20.1061,20.9925,10940.132501879,0
+CPF.US,D,20101214,000000,20.8467,21.1431,20.6932,20.8467,10103.284346855,0
+CPF.US,D,20101215,000000,20.4016,21.1431,20.1061,21.1431,9987.285592693,0
+CPF.US,D,20101216,000000,21.1431,21.1431,20.4016,20.9925,9136.973296561,0
+CPF.US,D,20101217,000000,20.8467,21.1431,20.4016,20.8467,5522.3692606283,0
+CPF.US,D,20101220,000000,19.9613,21.735,19.9613,20.6932,20689.206367275,0
+CPF.US,D,20101221,000000,20.5512,21.5805,20.5512,21.1431,23672.031474291,0
+CPF.US,D,20101222,000000,20.9925,22.6214,20.9925,22.6214,26421.823369822,0
+CPF.US,D,20101223,000000,22.0343,22.6214,21.5805,22.4688,25878.079209689,0
+CPF.US,D,20101227,000000,22.7662,22.9149,22.4688,22.7662,11021.953051689,0
+CPF.US,D,20101228,000000,22.6214,23.359,22.1714,23.0606,19515.75468455,0
+CPF.US,D,20101229,000000,22.9149,22.9149,22.1714,22.7662,7128.7448651359,0
+CPF.US,D,20101230,000000,23.359,23.359,22.323,23.359,16500.822779507,0
+CPF.US,D,20101231,000000,23.0606,23.0606,22.4688,22.6214,5077.0169009002,0
+CPF.US,D,20110103,000000,23.0606,23.6555,22.9149,23.6555,12245.118486198,0
+CPF.US,D,20110104,000000,23.6555,28.0901,23.6555,25.8704,57175.993066952,0
+CPF.US,D,20110105,000000,25.1298,27.3466,24.536,27.3466,30579.135862725,0
+CPF.US,D,20110106,000000,27.3466,29.4177,26.607,27.3466,41692.230792684,0
+CPF.US,D,20110107,000000,28.0901,28.8278,26.7595,28.2359,29592.110749188,0
+CPF.US,D,20110110,000000,29.5654,30.7473,27.7946,30.7473,27110.565972657,0
+CPF.US,D,20110111,000000,33.2614,37.2529,32.2274,36.2208,84141.560596907,0
+CPF.US,D,20110112,000000,39.1764,39.1764,32.2274,34.0039,89766.464470589,0
+CPF.US,D,20110113,000000,33.555,33.8514,29.27,31.0475,62988.359212984,0
+CPF.US,D,20110114,000000,31.339,31.6345,27.6402,28.0901,65071.158272085,0
+CPF.US,D,20110118,000000,28.8278,28.9784,26.607,27.4973,35119.658525628,0
+CPF.US,D,20110119,000000,27.3466,27.9328,25.1298,25.2785,32074.691228882,0
+CPF.US,D,20110120,000000,26.4613,28.3846,25.1298,28.3846,37553.5609567,0
+CPF.US,D,20110121,000000,27.2029,27.7946,25.7216,26.607,24129.812271965,0
+CPF.US,D,20110124,000000,25.1298,26.1668,23.2084,23.9441,50715.276741408,0
+CPF.US,D,20110125,000000,23.8012,23.9441,21.5805,23.2084,41659.088291495,0
+CPF.US,D,20110126,000000,23.0606,24.8334,22.6214,23.0606,20463.423077925,0
+CPF.US,D,20110127,000000,23.359,25.2785,22.6214,24.536,60365.958806399,0
+CPF.US,D,20110128,000000,25.5729,26.4613,23.0606,24.8334,33289.571038094,0
+CPF.US,D,20110131,000000,24.3911,24.6924,22.1714,22.9149,42709.291297924,0
+CPF.US,D,20110201,000000,22.7662,23.9441,22.4688,22.6214,33716.280740903,0
+CPF.US,D,20110202,000000,22.9149,23.2084,22.0343,22.323,26085.21984212,0
+CPF.US,D,20110203,000000,22.152,22.349,18.5236,19.3367,236678.88661643,0
+CPF.US,D,20110204,000000,19.4544,19.4544,17.0291,18.4222,169020.54184527,0
+CPF.US,D,20110207,000000,19.2199,19.9324,18.8558,19.4843,96530.641822645,0
+CPF.US,D,20110208,000000,19.6466,20.4741,19.5876,19.8687,66994.459044213,0
+CPF.US,D,20110209,000000,20.3262,21.038,20.3262,20.977,83011.608446992,0
+CPF.US,D,20110210,000000,22.1762,22.5267,20.6999,22.3674,59643.037999213,0
+CPF.US,D,20110211,000000,22.6599,24.3931,22.6599,24.1865,114355.09324338,0
+CPF.US,D,20110214,000000,24.3777,24.4423,22.1897,22.631,77144.350033365,0
+CPF.US,D,20110215,000000,22.8454,22.8531,22.5807,22.631,14164.276445678,0
+CPF.US,D,20110216,000000,22.7566,22.7566,22.1897,22.4234,33082.430405662,0
+CPF.US,D,20110218,000000,21.2416,21.2416,20.6941,20.9413,47969.627658526,0
+CPF.US,D,20110222,000000,20.6941,22.5036,20.6941,22.1762,86964.88741695,0
+CPF.US,D,20110223,000000,22.1762,22.5267,21.2213,21.569,45216.728653509,0
+CPF.US,D,20110224,000000,22.1974,24.3477,21.9011,24.1798,65806.507517217,0
+CPF.US,D,20110225,000000,24.31,25.8926,24.0889,25.8926,125613.18661605,0
+CPF.US,D,20110228,000000,17.4433,18.6617,16.9257,17.6663,282213.57614071,0
+CPF.US,D,20110301,000000,18.1123,18.4754,16.3666,16.6302,134064.52441926,0
+CPF.US,D,20110302,000000,18.0331,18.0331,14.1392,14.3979,272510.07321446,0
+CPF.US,D,20110303,000000,14.4655,14.4732,14.2068,14.2647,95373.761390514,0
+CPF.US,D,20110304,000000,14.4038,15.8713,13.7549,15.0786,133066.10657094,0
+CPF.US,D,20110307,000000,15.5073,15.5324,14.3005,14.6143,100504.63485585,0
+CPF.US,D,20110308,000000,15.0401,15.5324,14.8653,15.3017,113101.89241717,0
+CPF.US,D,20110309,000000,15.3017,15.5324,14.9677,15.3085,56775.175943196,0
+CPF.US,D,20110310,000000,15.0864,15.2699,14.731,14.8585,58151.625445705,0
+CPF.US,D,20110311,000000,14.8054,14.9386,14.34,14.62,26246.789535417,0
+CPF.US,D,20110314,000000,14.9386,15.0728,14.7397,14.8054,34308.702949658,0
+CPF.US,D,20110315,000000,15.3731,15.5073,14.1179,14.2801,42587.078324789,0
+CPF.US,D,20110316,000000,15.3393,15.3393,14.1827,14.2309,19491.93351182,0
+CPF.US,D,20110317,000000,14.4955,14.6779,13.8147,13.9306,32437.187335637,0
+CPF.US,D,20110318,000000,13.9345,14.7823,13.9345,14.5746,63889.420964062,0
+CPF.US,D,20110321,000000,14.6509,14.8653,14.4038,14.4732,24869.304329746,0
+CPF.US,D,20110322,000000,14.9145,15.1143,14.3169,14.4133,33460.46205985,0
+CPF.US,D,20110323,000000,14.4414,14.5592,14.2801,14.4655,14197.418946867,0
+CPF.US,D,20110324,000000,14.422,14.7667,14.422,14.7078,30988.238611778,0
+CPF.US,D,20110325,000000,15.152,15.9824,15.1143,15.7063,123009.42886638,0
+CPF.US,D,20110328,000000,15.7439,16.3347,15.7063,15.9409,87321.169304733,0
+CPF.US,D,20110329,000000,15.8385,15.9881,15.3499,15.546,33311.320804499,0
+CPF.US,D,20110330,000000,15.7217,15.8993,15.6116,15.8713,25918.471633013,0
+CPF.US,D,20110331,000000,15.7294,15.8993,15.1607,15.3731,30518.029376158,0
+CPF.US,D,20110401,000000,15.5585,15.5662,14.6064,15.0255,60650.777175993,0
+CPF.US,D,20110404,000000,14.7823,15.3973,14.5987,15.2284,39233.471485721,0
+CPF.US,D,20110405,000000,15.1684,15.293,14.9908,15.1607,15250.729062782,0
+CPF.US,D,20110406,000000,15.293,15.5788,15.0728,15.4407,30178.31873897,0
+CPF.US,D,20110407,000000,15.461,15.4774,15.0314,15.1298,20143.390800818,0
+CPF.US,D,20110408,000000,15.0728,15.1607,14.6779,14.8121,6809.7482911912,0
+CPF.US,D,20110411,000000,14.6354,14.6354,13.6671,14.3632,94671.554646571,0
+CPF.US,D,20110412,000000,14.1673,14.2154,13.9896,14.0948,32617.399685853,0
+CPF.US,D,20110413,000000,14.0948,14.0948,10.5918,11.1624,443236.4181678,0
+CPF.US,D,20110414,000000,11.3304,11.3304,10.9017,10.9762,78154.160616469,0
+CPF.US,D,20110415,000000,10.9471,11.2195,10.894,11.2195,58875.581956054,0
+CPF.US,D,20110418,000000,11.0853,11.0853,10.6208,10.7618,76631.676968096,0
+CPF.US,D,20110419,000000,10.7203,11.6569,10.7203,11.4049,169045.39872116,0
+CPF.US,D,20110420,000000,11.6038,11.6038,11.063,11.4425,99708.179124147,0
+CPF.US,D,20110421,000000,11.4136,11.427,11.2744,11.4136,59592.288544267,0
+CPF.US,D,20110425,000000,11.2667,11.3962,11.0784,11.2667,43845.457666812,0
+CPF.US,D,20110426,000000,11.568,11.568,11.2744,11.317,59505.289478646,0
+CPF.US,D,20110427,000000,11.5535,12.4843,11.4569,11.4879,128807.29516814,0
+CPF.US,D,20110428,000000,11.4936,11.4936,10.9298,11.1741,89015.579678024,0
+CPF.US,D,20110429,000000,11.1741,11.1741,11.0205,11.1692,47435.204826852,0
+CPF.US,D,20110502,000000,11.0418,11.0486,10.7491,10.8766,81213.627757485,0
+CPF.US,D,20110503,000000,10.8052,10.8284,9.82422,9.96333,231877.36675666,0
+CPF.US,D,20110504,000000,9.93529,10.054,9.47376,9.68328,140546.99051121,0
+CPF.US,D,20110505,000000,9.74797,9.90438,9.28935,9.82422,158206.76512917,0
+CPF.US,D,20110506,000000,10.6807,10.6807,9.92758,10.1264,80843.881728594,0
+CPF.US,D,20110509,000000,10.0753,10.081,9.83876,9.90438,62344.151846122,0
+CPF.US,D,20110510,000000,10.0473,10.4489,9.80978,10.3553,88727.654198944,0
+CPF.US,D,20110511,000000,10.3013,10.3234,9.94783,10.2529,62725.290609796,0
+CPF.US,D,20110512,000000,10.2953,10.2953,9.24106,9.81748,235673.21884597,0
+CPF.US,D,20110513,000000,10.1631,10.1631,9.52203,9.73348,153186.71190219,0
+CPF.US,D,20110516,000000,9.72866,9.72866,9.41099,9.48052,202025.29451377,0
+CPF.US,D,20110517,000000,9.46024,9.49693,9.17926,9.30479,212004.29448117,0
+CPF.US,D,20110518,000000,9.28066,9.90438,9.19472,9.87351,115496.43812808,0
+CPF.US,D,20110519,000000,10.0202,10.2375,9.66879,9.96333,181276.01736308,0
+CPF.US,D,20110520,000000,9.88127,10.111,9.83876,10.0299,118379.83573153,0
+CPF.US,D,20110523,000000,10.3707,10.532,10.1264,10.2684,127796.44888188,0
+CPF.US,D,20110524,000000,10.2684,10.2684,9.87351,9.91307,138669.26067821,0
+CPF.US,D,20110525,000000,9.91307,10.1631,9.75473,10.0068,56640.534532116,0
+CPF.US,D,20110526,000000,9.96333,10.4238,9.92077,10.2134,105921.36239393,0
+CPF.US,D,20110527,000000,10.3398,10.5117,10.2752,10.4566,64706.590759005,0
+CPF.US,D,20110531,000000,10.4007,10.6372,10.3167,10.6005,146703.21010708,0
+CPF.US,D,20110601,000000,10.7116,10.7116,10.2076,10.3476,83146.249858072,0
+CPF.US,D,20110602,000000,10.3398,10.504,10.2752,10.504,58493.407489217,0
+CPF.US,D,20110603,000000,10.4365,10.7203,10.4365,10.5648,110014.46129078,0
+CPF.US,D,20110606,000000,10.5117,10.642,10.4566,10.6295,65409.833206111,0
+CPF.US,D,20110607,000000,10.6807,10.7203,10.4489,10.6652,65776.472125515,0
+CPF.US,D,20110608,000000,10.6575,10.7203,10.5397,10.6072,44219.346508351,0
+CPF.US,D,20110609,000000,10.6295,10.7116,10.2752,10.3553,95018.515205894,0
+CPF.US,D,20110610,000000,10.2684,10.5918,10.2529,10.3234,206734.6367921,0
+CPF.US,D,20110613,000000,10.504,10.5552,10.1758,10.2953,175565.15012694,0
+CPF.US,D,20110614,000000,10.3234,10.4653,10.3013,10.4432,101389.12535633,0
+CPF.US,D,20110615,000000,9.99414,9.99414,8.92408,9.17926,397981.36849729,0
+CPF.US,D,20110616,000000,9.56549,9.82422,9.21789,9.54424,597580.01050213,0
+CPF.US,D,20110617,000000,9.83876,10.1631,9.60699,10.1264,619514.13207032,0
+CPF.US,D,20110620,000000,10.081,10.1631,9.77015,9.97202,129251.61182471,0
+CPF.US,D,20110621,000000,10.0202,10.2472,9.94012,10.0889,321264.7638699,0
+CPF.US,D,20110622,000000,10.0753,10.1264,9.8658,9.97202,174720.01634662,0
+CPF.US,D,20110623,000000,9.91307,9.97973,9.47376,9.77015,394612.22611079,0
+CPF.US,D,20110624,000000,9.79337,10.0068,9.56549,9.67652,2133342.4091169,0
+CPF.US,D,20110627,000000,10.1631,10.1631,9.48052,9.77015,310843.51865226,0
+CPF.US,D,20110628,000000,9.82422,10.2607,9.76341,10.2607,278525.43718027,0
+CPF.US,D,20110629,000000,10.2953,10.3862,10.1853,10.309,132212.68716532,0
+CPF.US,D,20110630,000000,10.3398,10.4084,10.2008,10.3476,182490.8971723,0
+CPF.US,D,20110701,000000,10.3013,10.6372,10.3013,10.5493,266414.96010515,0
+CPF.US,D,20110705,000000,10.5493,10.5493,10.1853,10.3553,176113.03709973,0
+CPF.US,D,20110706,000000,10.309,10.4566,10.309,10.3862,252167.8274065,0
+CPF.US,D,20110707,000000,10.474,10.923,10.4084,10.8351,255767.93159816,0
+CPF.US,D,20110708,000000,10.6961,10.8515,10.5716,10.7327,100412.45727441,0
+CPF.US,D,20110711,000000,10.6488,10.7203,9.95652,9.96333,108062.16083011,0
+CPF.US,D,20110712,000000,9.96333,10.2076,9.91307,10.0202,67088.708031969,0
+CPF.US,D,20110713,000000,10.1033,10.4007,10.0202,10.1853,78278.444995928,0
+CPF.US,D,20110714,000000,10.2134,10.3398,9.79337,9.89568,103115.64252764,0
+CPF.US,D,20110715,000000,9.94783,10.0009,9.77015,9.80978,101439.87481128,0
+CPF.US,D,20110718,000000,9.77785,9.84745,9.57127,9.59928,101030.77206222,0
+CPF.US,D,20110719,000000,9.67652,9.96333,9.52203,9.94012,78161.410538604,0
+CPF.US,D,20110720,000000,9.97973,10.1487,9.79337,10.0202,63767.207990928,0
+CPF.US,D,20110721,000000,10.1033,10.4007,10.1033,10.3553,117789.4849291,0
+CPF.US,D,20110722,000000,10.3707,10.3707,10.1264,10.2134,39443.719227639,0
+CPF.US,D,20110725,000000,10.1264,10.532,10.0376,10.3707,186255.67816674,0
+CPF.US,D,20110726,000000,10.3553,10.3553,10.0956,10.1351,67765.022196859,0
+CPF.US,D,20110727,000000,10.3707,10.4007,9.94012,10.054,134015.84637064,0
+CPF.US,D,20110728,000000,10.1564,10.1758,9.77015,9.95652,117325.48991246,0
+CPF.US,D,20110729,000000,9.88127,10.1187,9.79337,9.96333,150190.42265406,0
+CPF.US,D,20110801,000000,10.0068,10.1931,9.46507,9.691,127230.95495534,0
+CPF.US,D,20110802,000000,9.63886,9.83095,9.50465,9.52203,106331.50084615,0
+CPF.US,D,20110803,000000,9.71997,9.94012,9.57996,9.79337,119877.46250401,0
+CPF.US,D,20110804,000000,9.69968,9.8658,9.33762,9.33762,151086.30588934,0
+CPF.US,D,20110805,000000,9.38686,9.48824,8.78263,8.90979,180969.44922709,0
+CPF.US,D,20110808,000000,8.75869,8.92408,7.68599,7.6941,198053.37288689,0
+CPF.US,D,20110809,000000,7.89425,8.41824,7.47319,8.33704,264409.83878321,0
+CPF.US,D,20110810,000000,8.17918,8.21837,7.56877,7.65615,185129.86882948,0
+CPF.US,D,20110811,000000,7.7698,8.49346,7.7698,8.31434,138557.4047367,0
+CPF.US,D,20110812,000000,8.39613,8.53826,7.84201,7.92948,70785.132617713,0
+CPF.US,D,20110815,000000,8.13273,8.61096,8.10126,8.55718,116132.35986965,0
+CPF.US,D,20110816,000000,8.39082,8.69997,8.33704,8.50785,161796.51228921,0
+CPF.US,D,20110817,000000,8.58209,9.95652,8.58209,9.78566,311567.47516261,0
+CPF.US,D,20110818,000000,9.39362,9.57127,8.76612,8.99447,211156.05359135,0
+CPF.US,D,20110819,000000,8.89386,9.02025,8.5652,8.83236,177395.23761448,0
+CPF.US,D,20110822,000000,9.13824,9.13824,8.47154,8.51566,129826.42707971,0
+CPF.US,D,20110823,000000,8.59031,8.90979,8.39082,8.8113,241997.2223541,0
+CPF.US,D,20110824,000000,8.82512,9.22658,8.73647,9.02025,111443.73165456,0
+CPF.US,D,20110825,000000,9.23334,9.3801,8.7219,8.7919,126405.4995351,0
+CPF.US,D,20110826,000000,8.71379,9.23334,8.55158,9.22658,85839.078079684,0
+CPF.US,D,20110829,000000,9.38686,10.2298,9.32217,10.1264,189118.36170695,0
+CPF.US,D,20110830,000000,10.0202,10.0202,9.53845,9.85711,186446.24754858,0
+CPF.US,D,20110831,000000,10.0202,10.1487,9.01166,9.01166,533406.80687163,0
+CPF.US,D,20110901,000000,9.05434,9.05434,8.3301,8.43437,243524.88451829,0
+CPF.US,D,20110902,000000,8.13273,8.34332,8.07075,8.0945,211781.6183013,0
+CPF.US,D,20110906,000000,7.79027,8.34332,7.79027,8.21133,145324.68919824,0
+CPF.US,D,20110907,000000,8.40405,8.6772,8.37595,8.53826,162355.79199678,0
+CPF.US,D,20110908,000000,8.50147,8.59648,8.0945,8.15504,79738.786454571,0
+CPF.US,D,20110909,000000,7.98453,8.07838,7.85699,7.91703,143279.17545299,0
+CPF.US,D,20110912,000000,7.7698,8.06235,7.7698,8.03512,83391.711507504,0
+CPF.US,D,20110913,000000,8.10126,8.30055,7.90941,8.04131,78590.191647738,0
+CPF.US,D,20110914,000000,8.13273,8.41824,7.98453,8.26502,80496.921169271,0
+CPF.US,D,20110915,000000,8.25805,8.41014,8.13273,8.39082,100451.81399458,0
+CPF.US,D,20110916,000000,8.41014,8.44142,8.14075,8.30055,100516.02759063,0
+CPF.US,D,20110919,000000,8.13273,8.13273,7.7698,7.9015,108652.51163254,0
+CPF.US,D,20110920,000000,7.87947,8.01176,7.76256,7.87205,161740.58431845,0
+CPF.US,D,20110921,000000,7.88604,7.88604,7.39063,7.42848,126585.71188532,0
+CPF.US,D,20110922,000000,7.27313,7.50987,6.99969,7.39063,214237.27049878,0
+CPF.US,D,20110923,000000,7.41293,7.75512,7.41293,7.73957,111566.98033085,0
+CPF.US,D,20110926,000000,7.87947,7.92948,7.35432,7.75512,282889.89030561,0
+CPF.US,D,20110927,000000,7.92948,8.04806,7.53797,7.68599,133723.77807891,0
+CPF.US,D,20110928,000000,7.64186,7.79027,7.45166,7.53797,121974.76140739,0
+CPF.US,D,20110929,000000,7.76256,7.92351,7.63674,7.82724,310563.87879848,0
+CPF.US,D,20110930,000000,7.61415,7.84201,7.56162,7.62951,96304.858533294,0
+CPF.US,D,20111003,000000,7.52397,7.73957,6.98492,6.99235,153185.67619903,0
+CPF.US,D,20111004,000000,6.92573,8.26502,6.92573,8.16614,145829.07663822,0
+CPF.US,D,20111005,000000,8.08601,8.15504,7.87947,7.98453,110606.88349954,0
+CPF.US,D,20111006,000000,7.90941,8.07075,7.87947,7.98975,90035.74729275,0
+CPF.US,D,20111007,000000,8.03512,8.25805,7.84201,7.97623,144415.34182187,0
+CPF.US,D,20111010,000000,8.07838,8.28654,7.91703,8.26502,121261.16192866,0
+CPF.US,D,20111011,000000,8.14075,8.53826,8.07075,8.26502,114959.94389009,0
+CPF.US,D,20111012,000000,8.36022,8.49346,8.29186,8.3522,99654.322559714,0
+CPF.US,D,20111013,000000,8.2349,8.50147,8.20283,8.45552,58148.518336218,0
+CPF.US,D,20111014,000000,8.60537,8.66464,8.3301,8.42635,99247.291216986,0
+CPF.US,D,20111017,000000,8.30846,8.3301,7.85699,7.87205,73432.389900189,0
+CPF.US,D,20111018,000000,7.95363,8.24242,7.81247,8.13273,103768.1355198,0
+CPF.US,D,20111019,000000,8.02025,8.31434,8.00471,8.06235,47643.381162446,0
+CPF.US,D,20111020,000000,8.07838,8.17918,7.86528,8.15504,38185.339885616,0
+CPF.US,D,20111021,000000,8.20283,8.31434,8.06235,8.30846,53294.177615182,0
+CPF.US,D,20111024,000000,8.31434,8.44142,8.18768,8.43437,105135.26369385,0
+CPF.US,D,20111025,000000,8.22706,8.36804,8.04806,8.0945,46859.353868692,0
+CPF.US,D,20111026,000000,8.30846,8.37595,8.13273,8.36804,58503.764520839,0
+CPF.US,D,20111027,000000,8.50147,9.49693,8.44837,9.01166,282765.60592615,0
+CPF.US,D,20111028,000000,8.06235,9.59348,8.06235,8.91617,137339.417818,0
+CPF.US,D,20111031,000000,8.86972,9.12395,8.67189,9.01166,97579.809125911,0
+CPF.US,D,20111101,000000,8.58209,9.14877,8.50147,8.55718,100065.49671509,0
+CPF.US,D,20111102,000000,8.84549,9.08088,8.6406,8.97207,83689.994018206,0
+CPF.US,D,20111103,000000,9.16507,9.32217,9.02025,9.09904,189424.92984295,0
+CPF.US,D,20111104,000000,8.93538,9.27389,8.93538,9.16507,94731.625429976,0
+CPF.US,D,20111107,000000,9.17251,9.35596,8.88459,8.98799,146798.494798,0
+CPF.US,D,20111108,000000,9.14306,9.28935,8.90979,9.22658,502583.24506264,0
+CPF.US,D,20111109,000000,9.03541,9.16507,8.83236,8.84549,247935.94428592,0
+CPF.US,D,20111110,000000,8.86972,9.16507,8.83236,9.06099,161706.40611411,0
+CPF.US,D,20111111,000000,9.33762,9.38686,9.19472,9.28935,217866.37437898,0
+CPF.US,D,20111114,000000,9.21789,9.43128,9.02025,9.41099,183678.84869929,0
+CPF.US,D,20111115,000000,9.41099,9.60699,9.35596,9.57127,132884.85851757,0
+CPF.US,D,20111116,000000,9.41099,10.1264,9.41099,9.51334,241259.80170265,0
+CPF.US,D,20111117,000000,9.51334,9.94783,9.3801,9.67652,149084.29167688,0
+CPF.US,D,20111118,000000,9.71997,9.84745,9.65334,9.70645,182980.784768,0
+CPF.US,D,20111121,000000,9.97973,9.99414,9.24106,9.46507,130679.84648532,0
+CPF.US,D,20111122,000000,9.47376,9.51334,9.32217,9.43128,110627.59756278,0
+CPF.US,D,20111123,000000,9.28935,9.41776,9.05434,9.14877,111285.26907075,0
+CPF.US,D,20111125,000000,9.13824,9.38686,9.06669,9.06669,29910.071619971,0
+CPF.US,D,20111128,000000,9.30479,9.31348,8.8113,9.03541,196451.14009503,0
+CPF.US,D,20111129,000000,9.05434,9.51334,8.97951,9.43128,249354.85761808,0
+CPF.US,D,20111130,000000,9.75473,10.2684,9.63114,9.84745,1270150.1084604,0
+CPF.US,D,20111201,000000,10.0009,10.0009,9.59348,9.63886,217932.65938136,0
+CPF.US,D,20111202,000000,9.79337,9.98743,9.73348,9.90438,141376.5887441,0
+CPF.US,D,20111205,000000,10.0202,10.1487,9.80978,9.8658,156056.64536453,0
+CPF.US,D,20111206,000000,9.92758,10.1264,9.88127,10.0145,116618.10465271,0
+CPF.US,D,20111207,000000,10.0068,10.111,9.71224,9.92077,143025.42817825,0
+CPF.US,D,20111208,000000,9.80206,9.81748,9.45445,9.551,105525.72378599,0
+CPF.US,D,20111209,000000,9.66879,9.90438,9.60699,9.69968,159340.86009174,0
+CPF.US,D,20111212,000000,9.48824,9.65334,9.36465,9.51334,169772.462341,0
+CPF.US,D,20111213,000000,9.65334,9.77785,9.24106,9.27389,144638.01800174,0
+CPF.US,D,20111214,000000,9.20244,9.57996,9.20244,9.49693,160213.95785743,0
+CPF.US,D,20111215,000000,9.691,9.69968,9.41776,9.48052,92271.83041985,0
+CPF.US,D,20111216,000000,9.57996,9.74024,9.33762,9.36465,100959.30854403,0
+CPF.US,D,20111219,000000,9.43997,9.59928,8.78263,8.87716,127394.59605496,0
+CPF.US,D,20111220,000000,9.09904,9.50465,9.09904,9.46507,95451.439127676,0
+CPF.US,D,20111221,000000,9.42548,9.60699,9.22658,9.59928,51484.804190892,0
+CPF.US,D,20111222,000000,9.691,9.84745,9.60699,9.65334,85994.433554008,0
+CPF.US,D,20111223,000000,9.67652,9.77785,9.551,9.57996,40945.488812768,0
+CPF.US,D,20111227,000000,9.51334,9.62148,9.50465,9.56549,39922.214088556,0
+CPF.US,D,20111228,000000,9.56549,9.56549,9.14306,9.23334,57284.741898978,0
+CPF.US,D,20111229,000000,9.27389,9.53072,9.27389,9.45445,35921.292773138,0
+CPF.US,D,20111230,000000,9.42548,9.58479,9.31348,9.551,74510.556891996,0
+CPF.US,D,20120103,000000,9.74024,9.76341,9.47376,9.57996,127074.56377786,0
+CPF.US,D,20120104,000000,9.48824,9.63886,9.33085,9.56549,61494.875253152,0
+CPF.US,D,20120105,000000,9.47376,9.87351,9.26714,9.85711,98351.407981719,0
+CPF.US,D,20120106,000000,9.87351,10.0145,9.60699,9.87351,78132.410850064,0
+CPF.US,D,20120109,000000,9.94012,10.0009,9.73348,9.85419,41048.023425822,0
+CPF.US,D,20120110,000000,10.0145,10.1264,9.94783,9.99414,60995.666328992,0
+CPF.US,D,20120111,000000,9.95652,10.2607,9.92077,10.1187,73775.207646864,0
+CPF.US,D,20120112,000000,10.1487,10.2201,9.92758,10.1931,26305.82461566,0
+CPF.US,D,20120113,000000,10.0753,10.1351,9.91307,10.0473,67552.703048616,0
+CPF.US,D,20120117,000000,10.1438,10.1708,9.94783,9.97973,55889.649739551,0
+CPF.US,D,20120118,000000,9.97973,10.2375,9.89568,10.1931,59055.794306269,0
+CPF.US,D,20120119,000000,10.2375,10.2752,10.1487,10.2298,61316.734309261,0
+CPF.US,D,20120120,000000,10.2201,10.5174,10.1187,10.4238,105437.6890172,0
+CPF.US,D,20120123,000000,10.3929,10.5397,10.2752,10.3476,67145.671705888,0
+CPF.US,D,20120124,000000,10.309,10.3476,10.2008,10.2529,98356.58649753,0
+CPF.US,D,20120125,000000,10.1264,10.3476,9.97973,10.2375,223183.6744135,0
+CPF.US,D,20120126,000000,10.3398,10.3398,10.0068,10.2201,96557.570104861,0
+CPF.US,D,20120127,000000,10.1564,10.3311,10.0202,10.1564,78740.368606251,0
+CPF.US,D,20120130,000000,10.0889,10.2008,9.97973,10.111,70216.531581688,0
+CPF.US,D,20120131,000000,10.1708,10.1708,9.87351,10.0753,75635.3305261,0
+CPF.US,D,20120201,000000,10.1187,10.3167,10.0299,10.2607,115551.33039568,0
+CPF.US,D,20120202,000000,10.1931,10.3013,10.0889,10.1931,69928.606102608,0
+CPF.US,D,20120203,000000,10.3476,10.3862,10.2684,10.3476,85848.399408144,0
+CPF.US,D,20120206,000000,10.3013,10.3862,10.2375,10.3234,76416.250710367,0
+CPF.US,D,20120207,000000,10.2472,10.3398,10.1853,10.2375,62854.753505066,0
+CPF.US,D,20120208,000000,10.2529,10.3707,10.2076,10.3476,59639.930889726,0
+CPF.US,D,20120209,000000,10.3862,10.4238,10.2298,10.3167,66912.638494402,0
+CPF.US,D,20120210,000000,10.2752,10.2906,9.92077,10.1438,55224.728309445,0
+CPF.US,D,20120213,000000,10.2684,10.3234,10.2201,10.2839,85817.328313279,0
+CPF.US,D,20120214,000000,10.2298,10.309,10.1033,10.2298,62386.61567577,0
+CPF.US,D,20120215,000000,10.2684,10.3167,10.1033,10.1438,57215.349787114,0
+CPF.US,D,20120216,000000,10.1758,10.3311,10.1033,10.3167,99746.500141146,0
+CPF.US,D,20120217,000000,10.2752,10.309,10.2375,10.2607,54311.238120422,0
+CPF.US,D,20120221,000000,10.2375,10.3013,10.1187,10.1438,35087.551727601,0
+CPF.US,D,20120222,000000,10.111,10.1931,10.054,10.081,54447.950937827,0
+CPF.US,D,20120223,000000,10.1564,10.3476,10.0889,10.3476,57856.45004449,0
+CPF.US,D,20120224,000000,10.2684,10.3707,10.1351,10.2839,67738.093914643,0
+CPF.US,D,20120227,000000,10.1631,10.2839,10.1264,10.2076,85280.834075281,0
+CPF.US,D,20120228,000000,10.2008,10.2839,10.1487,10.1853,86078.325510143,0
+CPF.US,D,20120229,000000,10.2298,10.3234,10.1758,10.2298,108941.47281479,0
+CPF.US,D,20120301,000000,10.3013,10.3707,10.1758,10.1853,99095.042852149,0
+CPF.US,D,20120302,000000,10.1853,10.1931,9.64562,9.77015,96252.037672024,0
+CPF.US,D,20120305,000000,9.77015,9.80206,9.50465,9.71224,52280.224219429,0
+CPF.US,D,20120306,000000,9.63114,9.63886,9.46507,9.48052,66007.433930676,0
+CPF.US,D,20120307,000000,9.57127,9.63886,9.48052,9.56549,71974.11984787,0
+CPF.US,D,20120308,000000,9.66107,9.66107,9.35596,9.60699,41338.020311226,0
+CPF.US,D,20120309,000000,9.60699,10.0376,9.57127,9.88127,45762.544219967,0
+CPF.US,D,20120312,000000,9.94012,10.1564,9.77015,10.1033,69948.284462689,0
+CPF.US,D,20120313,000000,10.1631,10.2298,10.0376,10.1931,86365.215286061,0
+CPF.US,D,20120314,000000,10.1853,10.3234,10.0666,10.0753,70117.10407812,0
+CPF.US,D,20120315,000000,10.0889,10.3167,9.96333,10.2953,64730.411931735,0
+CPF.US,D,20120316,000000,10.2298,10.6149,10.1853,10.3476,439101.89114446,0
+CPF.US,D,20120319,000000,10.3553,10.6652,10.1438,10.4489,101679.12224173,0
+CPF.US,D,20120320,000000,10.3794,10.3862,10.2906,10.309,61235.949462613,0
+CPF.US,D,20120321,000000,10.3794,10.3794,10.2752,10.3311,53941.492091531,0
+CPF.US,D,20120322,000000,10.2134,10.365,10.1351,10.3476,74052.776094322,0
+CPF.US,D,20120323,000000,10.309,10.3929,10.1487,10.3476,41710.873449603,0
+CPF.US,D,20120326,000000,10.3476,10.4238,10.2607,10.2906,87290.098209868,0
+CPF.US,D,20120327,000000,10.2953,10.3476,10.1487,10.1487,71735.908120574,0
+CPF.US,D,20120328,000000,10.1931,10.2752,9.98743,10.0666,89397.75414486,0
+CPF.US,D,20120329,000000,9.97973,10.0376,9.62148,10.0068,94166.131503437,0
+CPF.US,D,20120330,000000,10.0753,10.1631,9.57127,9.57127,708979.20692071,0
+CPF.US,D,20120402,000000,9.60699,9.97973,9.60699,9.89568,153009.60666146,0
+CPF.US,D,20120403,000000,9.84745,9.88897,9.68328,9.75473,154185.12975051,0
+CPF.US,D,20120404,000000,9.66879,9.74024,9.59348,9.69968,154397.44889875,0
+CPF.US,D,20120405,000000,9.67652,9.70645,9.61569,9.66107,56628.10609417,0
+CPF.US,D,20120409,000000,9.58479,9.76341,9.58479,9.691,93505.35288598,0
+CPF.US,D,20120410,000000,9.71224,9.74797,9.53072,9.56549,134623.80412682,0
+CPF.US,D,20120411,000000,9.66107,9.70645,9.551,9.65334,241345.76506511,0
+CPF.US,D,20120412,000000,9.64562,9.83876,9.64562,9.71997,131791.15597833,0
+CPF.US,D,20120413,000000,9.68328,9.68328,9.52203,9.60699,122941.07245768,0
+CPF.US,D,20120416,000000,9.66107,9.85419,9.551,9.80206,50458.422357193,0
+CPF.US,D,20120417,000000,9.90438,10.1187,9.85419,10.0202,82839.681722074,0
+CPF.US,D,20120418,000000,9.93529,9.93529,9.79337,9.79337,63701.958691712,0
+CPF.US,D,20120419,000000,9.83876,10.0299,9.77785,9.84745,62152.546761123,0
+CPF.US,D,20120420,000000,9.92758,10.0376,9.80206,9.91307,67475.025311454,0
+CPF.US,D,20120423,000000,9.80206,9.83876,9.79337,9.79337,87843.163698461,0
+CPF.US,D,20120424,000000,9.80206,10.0473,9.78566,10.0202,94347.379556815,0
+CPF.US,D,20120425,000000,10.1264,10.1631,9.87351,10.0376,82730.932890047,0
+CPF.US,D,20120426,000000,9.98743,10.0376,9.76341,9.97973,78476.2642999,0
+CPF.US,D,20120427,000000,10.0473,10.5552,10.0473,10.4007,178735.43750632,0
+CPF.US,D,20120430,000000,10.4151,10.6575,10.3794,10.5117,113441.60305436,0
+CPF.US,D,20120501,000000,10.504,10.5918,10.3862,10.4084,99457.538958904,0
+CPF.US,D,20120502,000000,10.3476,10.7203,10.2953,10.5793,77690.165599822,0
+CPF.US,D,20120503,000000,10.5493,10.5793,10.3234,10.3553,75676.758652586,0
+CPF.US,D,20120504,000000,10.3476,10.4305,10.2134,10.2201,183421.99431508,0
+CPF.US,D,20120507,000000,10.1708,10.3013,10.1564,10.2752,90124.817764695,0
+CPF.US,D,20120508,000000,10.1853,10.309,10.0956,10.2472,70316.994788417,0
+CPF.US,D,20120509,000000,10.1351,10.1931,10.0009,10.054,76097.254136423,0
+CPF.US,D,20120510,000000,10.1438,10.2008,10.054,10.1264,39281.11383118,0
+CPF.US,D,20120511,000000,10.054,10.1487,10.0145,10.0753,48087.697819012,0
+CPF.US,D,20120514,000000,9.98743,10.0202,9.84745,9.8658,56739.962035683,0
+CPF.US,D,20120515,000000,9.85419,9.99414,9.83095,9.91307,103598.28020121,0
+CPF.US,D,20120516,000000,9.94783,10.0299,9.80206,9.80978,170752.2375324,0
+CPF.US,D,20120517,000000,9.8658,9.91307,9.79337,9.81748,87288.026803544,0
+CPF.US,D,20120518,000000,9.79337,9.92077,9.79337,9.82422,88369.300904837,0
+CPF.US,D,20120521,000000,9.87351,9.91307,9.79337,9.83095,73886.027885215,0
+CPF.US,D,20120522,000000,9.79337,9.89568,9.43128,9.49693,68900.152862584,0
+CPF.US,D,20120523,000000,9.46507,9.52203,9.28935,9.44672,56694.391096548,0
+CPF.US,D,20120524,000000,9.46507,9.53072,9.32217,9.52203,27433.70535925,0
+CPF.US,D,20120525,000000,9.51334,9.65334,9.41099,9.551,71752.479371168,0
+CPF.US,D,20120529,000000,9.64562,9.92758,9.64562,9.75473,69463.575382798,0
+CPF.US,D,20120530,000000,9.691,9.75473,9.53072,9.58479,117180.49146975,0
+CPF.US,D,20120531,000000,9.57996,9.57996,9.37238,9.48052,116628.46168433,0
+CPF.US,D,20120601,000000,9.43128,9.43128,9.11622,9.12395,96479.892367699,0
+CPF.US,D,20120604,000000,9.14877,9.14877,8.88459,8.94291,61391.304936936,0
+CPF.US,D,20120605,000000,8.90042,9.03541,8.87716,8.92408,51107.808239866,0
+CPF.US,D,20120606,000000,8.957,9.27389,8.89386,9.26714,73081.286528218,0
+CPF.US,D,20120607,000000,9.3801,9.3801,9.15638,9.18603,73011.894416353,0
+CPF.US,D,20120608,000000,9.16507,9.41776,9.10763,9.26231,50399.38727695,0
+CPF.US,D,20120611,000000,9.4023,9.88897,9.35596,9.60699,212036.40127919,0
+CPF.US,D,20120612,000000,9.64562,10.1853,9.59348,10.054,181170.37564054,0
+CPF.US,D,20120613,000000,10.0145,10.4238,9.94012,10.3013,185326.65243029,0
+CPF.US,D,20120614,000000,10.3311,10.3311,9.96333,10.1351,138050.94589041,0
+CPF.US,D,20120615,000000,10.1564,10.2906,9.87351,9.99414,306254.31794073,0
+CPF.US,D,20120618,000000,9.88127,9.97202,9.80206,9.8658,102928.1802553,0
+CPF.US,D,20120619,000000,9.91307,10.1631,9.90438,10.111,97822.163665856,0
+CPF.US,D,20120620,000000,10.1351,10.2076,9.87351,10.2076,62068.654804988,0
+CPF.US,D,20120621,000000,10.1708,10.2906,10.0753,10.1487,106304.57256393,0
+CPF.US,D,20120622,000000,10.1631,10.3311,9.85419,10.0068,1184917.9524336,0
+CPF.US,D,20120625,000000,9.85711,10.0202,9.70645,9.8658,153535.74386784,0
+CPF.US,D,20120626,000000,9.87351,10.1564,9.74797,10.1264,97269.098177264,0
+CPF.US,D,20120627,000000,10.0608,10.3398,10.0608,10.2752,67581.702737157,0
+CPF.US,D,20120628,000000,10.2529,10.3553,9.99414,10.3553,127086.9922158,0
+CPF.US,D,20120629,000000,10.4151,10.5793,10.3311,10.4365,197058.06214805,0
+CPF.US,D,20120702,000000,10.4798,10.8351,10.3707,10.8052,116323.96495465,0
+CPF.US,D,20120703,000000,10.7762,10.9173,10.7116,10.8515,63012.180385714,0
+CPF.US,D,20120705,000000,10.8515,10.9017,10.6961,10.7541,66886.745915348,0
+CPF.US,D,20120706,000000,10.642,10.8515,10.6005,10.7039,102891.93064462,0
+CPF.US,D,20120709,000000,10.6807,10.8883,10.3234,10.3707,120033.8536815,0
+CPF.US,D,20120710,000000,10.4489,10.5552,10.2008,10.3013,44979.552629375,0
+CPF.US,D,20120711,000000,10.2953,10.3794,10.2529,10.3167,69161.150059448,0
+CPF.US,D,20120712,000000,10.2298,10.3234,10.081,10.1487,98123.553286044,0
+CPF.US,D,20120713,000000,10.1708,10.4007,10.1708,10.3398,63123.000624065,0
+CPF.US,D,20120716,000000,10.2953,10.4151,10.2008,10.3234,27328.06363671,0
+CPF.US,D,20120717,000000,10.365,10.4365,10.1438,10.3553,80697.84758273,0
+CPF.US,D,20120718,000000,10.3234,10.3476,10.2201,10.3398,81699.372540537,0
+CPF.US,D,20120719,000000,10.3476,10.3476,10.0376,10.0666,46859.353868692,0
+CPF.US,D,20120720,000000,9.99414,10.0376,9.89568,9.92758,68214.517369236,0
+CPF.US,D,20120723,000000,9.75473,9.92758,9.74797,9.83876,82037.011771401,0
+CPF.US,D,20120724,000000,9.8658,9.8658,9.57127,9.64562,171016.34183874,0
+CPF.US,D,20120725,000000,9.71224,9.81748,9.60699,9.66107,67196.421160834,0
+CPF.US,D,20120726,000000,9.69968,9.88127,9.63886,9.66879,71695.51569725,0
+CPF.US,D,20120727,000000,9.73348,10.0145,9.67652,9.95652,113818.59900539,0
+CPF.US,D,20120730,000000,9.97973,9.98743,9.73348,9.85419,67734.986805156,0
+CPF.US,D,20120731,000000,9.80978,9.96333,9.77785,9.90438,71955.477190951,0
+CPF.US,D,20120801,000000,9.94783,9.97973,9.47376,9.47376,66350.25167735,0
+CPF.US,D,20120802,000000,9.46024,9.69968,9.46024,9.63114,76811.889318312,0
+CPF.US,D,20120803,000000,9.73348,10.0145,9.691,9.94783,81217.770570134,0
+CPF.US,D,20120806,000000,9.96333,9.97973,9.83876,9.88897,44764.126371646,0
+CPF.US,D,20120807,000000,9.94012,9.97973,9.74797,9.97202,67934.877515453,0
+CPF.US,D,20120808,000000,9.92077,9.95652,9.82422,9.85419,19527.147419334,0
+CPF.US,D,20120809,000000,9.81748,9.83876,9.65334,9.71224,47823.593512662,0
+CPF.US,D,20120810,000000,9.71997,9.71997,9.53845,9.59348,39454.07625926,0
+CPF.US,D,20120813,000000,9.551,9.59928,9.46507,9.56549,46577.642608585,0
+CPF.US,D,20120814,000000,9.58479,9.65334,9.55873,9.63114,68870.117470882,0
+CPF.US,D,20120815,000000,9.59348,9.77785,9.59348,9.77015,30361.638198672,0
+CPF.US,D,20120816,000000,9.74797,9.75473,9.66107,9.74024,60937.666951911,0
+CPF.US,D,20120817,000000,9.71224,9.97973,9.691,9.96333,47967.556252202,0
+CPF.US,D,20120820,000000,9.89568,9.94012,9.68328,9.76341,53467.140043263,0
+CPF.US,D,20120821,000000,9.77015,9.97973,9.77015,9.93529,52605.435012347,0
+CPF.US,D,20120822,000000,9.91307,9.92758,9.70645,9.72866,33364.141665769,0
+CPF.US,D,20120823,000000,9.74797,9.74797,9.57996,9.691,89564.502353968,0
+CPF.US,D,20120824,000000,9.69968,9.89568,9.66879,9.85419,30637.135239806,0
+CPF.US,D,20120827,000000,9.90438,9.95652,9.8658,9.91307,28611.299854624,0
+CPF.US,D,20120828,000000,9.91307,10.0666,9.91307,10.054,527710.43947976,0
+CPF.US,D,20120829,000000,10.081,10.365,10.054,10.365,93003.036852333,0
+CPF.US,D,20120830,000000,10.2839,10.3167,10.2472,10.2752,42079.583775332,0
+CPF.US,D,20120831,000000,10.365,10.365,10.2375,10.2752,37570.132207294,0
+CPF.US,D,20120904,000000,10.2752,10.3707,10.2375,10.3553,170061.42352323,0
+CPF.US,D,20120905,000000,10.3707,10.4151,10.2752,10.309,120743.31034758,0
+CPF.US,D,20120906,000000,10.3234,10.5793,10.3234,10.5493,85763.471748847,0
+CPF.US,D,20120907,000000,10.6072,10.6072,10.4238,10.5552,56942.959855466,0
+CPF.US,D,20120910,000000,10.532,10.6488,10.4566,10.5397,93189.463421522,0
+CPF.US,D,20120911,000000,10.5117,10.6807,10.474,10.5716,35162.122355276,0
+CPF.US,D,20120912,000000,10.5648,10.6652,10.5243,10.6372,42022.620101413,0
+CPF.US,D,20120913,000000,10.5918,10.9017,10.5552,10.7685,384041.8396378,0
+CPF.US,D,20120914,000000,10.7491,10.8883,10.6961,10.8351,88965.86592624,0
+CPF.US,D,20120917,000000,10.7618,10.7762,10.6575,10.7327,63184.107110632,0
+CPF.US,D,20120918,000000,10.7414,10.8883,10.7414,10.8052,60495.421701669,0
+CPF.US,D,20120919,000000,10.8197,10.9017,10.7762,10.8679,98158.767193558,0
+CPF.US,D,20120920,000000,10.8515,10.9384,10.7898,10.9094,76643.06970288,0
+CPF.US,D,20120921,000000,10.9597,11.0853,10.9298,10.9298,909379.48317305,0
+CPF.US,D,20120924,000000,10.8824,11.0784,10.8515,10.9094,78565.334771846,0
+CPF.US,D,20120925,000000,10.9675,11.0697,10.6149,10.6488,105770.14973226,0
+CPF.US,D,20120926,000000,10.642,10.7685,10.642,10.7203,48956.652772063,0
+CPF.US,D,20120927,000000,10.727,10.8052,10.6005,10.7414,55180.193073473,0
+CPF.US,D,20120928,000000,10.6807,10.6874,10.5716,10.5716,35698.616593274,0
+CPF.US,D,20121001,000000,10.642,10.7821,10.532,10.532,66135.861122784,0
+CPF.US,D,20121002,000000,10.6149,11.0853,10.6072,11.063,190857.30731622,0
+CPF.US,D,20121003,000000,11.0563,11.1403,10.8052,10.8824,101159.19925433,0
+CPF.US,D,20121004,000000,10.9094,10.9762,10.7618,10.9471,39004.581086884,0
+CPF.US,D,20121005,000000,10.952,11.0853,10.8351,11.0853,1313687.962288,0
+CPF.US,D,20121008,000000,11.0563,11.0563,10.952,10.952,22868.325820456,0
+CPF.US,D,20121009,000000,10.9298,10.9298,10.727,10.7327,35402.405488897,0
+CPF.US,D,20121010,000000,10.7203,10.9173,10.7203,10.8883,43641.424143866,0
+CPF.US,D,20121011,000000,10.9675,11.0292,10.894,10.9298,52106.226088187,0
+CPF.US,D,20121012,000000,10.9017,10.9017,10.7203,10.7685,55683.544810282,0
+CPF.US,D,20121015,000000,10.7821,10.9173,10.727,10.7985,42405.830271412,0
+CPF.US,D,20121016,000000,10.8351,10.9017,10.7541,10.8119,58546.228350487,0
+CPF.US,D,20121017,000000,10.8351,10.9173,10.7203,10.894,33931.706998632,0
+CPF.US,D,20121018,000000,10.923,11.0003,10.6807,10.7116,77074.9579215,0
+CPF.US,D,20121019,000000,10.673,10.6874,10.5918,10.6005,62587.542089229,0
+CPF.US,D,20121022,000000,10.5716,10.6807,10.532,10.6488,44137.52595854,0
+CPF.US,D,20121023,000000,10.5793,10.6961,10.5174,10.6488,26724.248693172,0
+CPF.US,D,20121024,000000,10.6961,10.7203,10.5793,10.6961,48731.905185875,0
+CPF.US,D,20121025,000000,10.7685,10.7685,10.4151,10.6488,54802.161419285,0
+CPF.US,D,20121026,000000,10.642,10.6652,10.2839,10.4007,153198.10463697,0
+CPF.US,D,20121031,000000,10.3929,10.6372,10.2076,10.6208,95708.293511891,0
+CPF.US,D,20121101,000000,10.6005,10.7116,10.3476,10.6652,112322.00793607,0
+CPF.US,D,20121102,000000,10.7039,10.7039,10.4963,10.5552,74866.838779779,0
+CPF.US,D,20121105,000000,10.5493,10.8351,10.4432,10.7491,128692.33211715,0
+CPF.US,D,20121106,000000,10.7491,10.8883,10.6807,10.8119,85728.257841333,0
+CPF.US,D,20121107,000000,10.673,10.8197,10.6149,10.642,127428.77425931,0
+CPF.US,D,20121108,000000,10.6575,10.7203,10.5117,10.5243,83063.3936051,0
+CPF.US,D,20121109,000000,10.4566,10.5841,10.2684,10.2906,70178.210564688,0
+CPF.US,D,20121112,000000,10.3476,10.532,10.3311,10.3929,31908.978722937,0
+CPF.US,D,20121113,000000,10.365,10.5841,10.365,10.4798,75224.156370723,0
+CPF.US,D,20121114,000000,10.5243,10.5243,10.1264,10.2607,140332.59995664,0
+CPF.US,D,20121115,000000,10.2529,10.3794,10.1758,10.3707,92141.331821418,0
+CPF.US,D,20121116,000000,10.3311,10.4365,10.1708,10.3707,117025.13599543,0
+CPF.US,D,20121119,000000,10.4876,10.6005,10.4084,10.6005,41689.123683198,0
+CPF.US,D,20121120,000000,10.5493,10.6874,10.5397,10.673,23687.567021724,0
+CPF.US,D,20121121,000000,10.6961,10.6961,10.5716,10.6575,14899.62569081,0
+CPF.US,D,20121123,000000,10.7039,10.727,10.6149,10.6874,31313.449404696,0
+CPF.US,D,20121126,000000,10.6961,10.8824,10.6072,10.8766,31863.407783802,0
+CPF.US,D,20121127,000000,10.8679,10.9597,10.8284,10.8679,48301.052670417,0
+CPF.US,D,20121128,000000,10.8515,11.008,10.6372,11.008,28016.806239546,0
+CPF.US,D,20121129,000000,11.0853,11.1104,10.952,11.1007,123347.06809724,0
+CPF.US,D,20121130,000000,11.1258,11.1403,10.8197,10.9173,136064.46722539,0
+CPF.US,D,20121203,000000,10.9839,10.9839,10.7618,10.7762,54183.846631476,0
+CPF.US,D,20121204,000000,10.7541,10.9017,10.6874,10.7821,50988.702376218,0
+CPF.US,D,20121205,000000,10.8438,10.894,10.7203,10.727,55791.257939146,0
+CPF.US,D,20121206,000000,10.7116,10.9094,10.7116,10.9094,55417.369097607,0
+CPF.US,D,20121207,000000,10.9762,10.9762,10.7762,10.8679,46864.532384503,0
+CPF.US,D,20121210,000000,10.8883,10.923,10.6807,10.8766,31102.165959615,0
+CPF.US,D,20121211,000000,10.9597,11.0853,10.8766,11.0176,69165.292872097,0
+CPF.US,D,20121212,000000,11.0418,11.0853,10.9384,11.008,141267.83991207,0
+CPF.US,D,20121213,000000,10.9926,11.0205,10.923,10.9384,17389.456092639,0
+CPF.US,D,20121214,000000,10.8883,11.008,10.7685,10.7985,46502.036277748,0
+CPF.US,D,20121217,000000,10.8351,11.0486,10.7618,11.0418,90644.740752099,0
+CPF.US,D,20121218,000000,11.0486,11.1007,10.9839,11.0697,138568.79747149,0
+CPF.US,D,20121219,000000,11.0784,11.3372,11.008,11.1345,69918.249070986,0
+CPF.US,D,20121220,000000,11.1104,11.2744,11.0292,11.2744,151475.73027831,0
+CPF.US,D,20121221,000000,11.2744,11.4492,11.2195,11.4203,203179.06783641,0
+CPF.US,D,20121224,000000,11.3758,11.3758,11.2396,11.3257,17325.242496585,0
+CPF.US,D,20121226,000000,11.2938,11.3304,11.1191,11.3102,27429.562546602,0
+CPF.US,D,20121227,000000,11.2861,11.5081,11.2195,11.4492,73238.713408866,0
+CPF.US,D,20121228,000000,11.3962,11.5217,11.1741,11.2339,74029.990624755,0
+CPF.US,D,20121231,000000,11.2812,11.5391,11.2483,11.5217,53673.244972532,0
+CPF.US,D,20130102,000000,11.6404,11.9233,11.5825,11.7524,189238.50327376,0
+CPF.US,D,20130103,000000,11.8142,11.8142,11.6752,11.7669,35688.259561652,0
+CPF.US,D,20130104,000000,11.7852,12.014,11.7447,11.8199,152386.11335784,0
+CPF.US,D,20130107,000000,11.7582,11.8142,11.6105,11.6752,87242.455864409,0
+CPF.US,D,20130108,000000,11.6336,11.8876,11.6336,11.8528,51419.554891676,0
+CPF.US,D,20130109,000000,11.8267,11.8267,11.6897,11.7061,36458.822714298,0
+CPF.US,D,20130110,000000,11.7061,11.8267,11.6404,11.7582,41154.700851524,0
+CPF.US,D,20130111,000000,11.7283,11.7283,11.5602,11.6569,67469.846795644,0
+CPF.US,D,20130114,000000,11.6404,11.7582,11.6249,11.7447,27483.419111034,0
+CPF.US,D,20130115,000000,11.6569,11.9011,11.6569,11.8142,67471.918201968,0
+CPF.US,D,20130116,000000,11.8142,11.8779,11.6404,11.6404,50709.062522435,0
+CPF.US,D,20130117,000000,11.6665,11.8528,11.6665,11.8267,143338.21053322,0
+CPF.US,D,20130118,000000,11.8055,11.8267,11.7012,11.8267,34756.12671571,0
+CPF.US,D,20130122,000000,11.8528,11.8528,11.6897,11.7988,71813.585857736,0
+CPF.US,D,20130123,000000,11.7988,11.8199,11.7118,11.735,55468.118552553,0
+CPF.US,D,20130124,000000,11.7524,11.7524,11.5902,11.7283,121013.62887291,0
+CPF.US,D,20130125,000000,11.7524,11.793,11.6569,11.7669,47064.4230948,0
+CPF.US,D,20130128,000000,11.7756,11.8267,11.7447,11.8267,63555.924545847,0
+CPF.US,D,20130129,000000,11.8316,11.8606,11.7988,11.8316,50463.600873004,0
+CPF.US,D,20130130,000000,11.793,11.9581,11.7447,11.8267,73993.741014079,0
+CPF.US,D,20130131,000000,11.8267,12.014,11.7669,11.9098,88595.084194188,0
+CPF.US,D,20130201,000000,11.9533,11.9792,11.8199,11.8267,81482.910579646,0
+CPF.US,D,20130204,000000,11.8055,11.9957,11.7756,11.8267,74547.842205834,0
+CPF.US,D,20130205,000000,11.845,11.9638,11.8055,11.8267,90579.491452883,0
+CPF.US,D,20130206,000000,11.7524,11.8944,11.7061,11.8944,57134.564940465,0
+CPF.US,D,20130207,000000,11.845,11.8779,11.7118,11.793,69093.829353908,0
+CPF.US,D,20130208,000000,11.7669,11.8199,11.7283,11.7988,58855.903595973,0
+CPF.US,D,20130211,000000,11.7582,11.793,11.6665,11.68,50453.243841382,0
+CPF.US,D,20130212,000000,11.68,11.7988,11.6404,11.7061,73444.818338135,0
+CPF.US,D,20130213,000000,11.6897,11.7447,11.5979,11.6665,37455.169156295,0
+CPF.US,D,20130214,000000,11.7118,11.7582,11.5825,11.5902,87648.451503975,0
+CPF.US,D,20130215,000000,11.6182,12.3067,11.4569,11.6897,892686.01960539,0
+CPF.US,D,20130219,000000,11.6897,11.8779,11.6897,11.793,75419.904268371,0
+CPF.US,D,20130220,000000,11.7524,11.8055,11.4936,11.5304,225134.93917101,0
+CPF.US,D,20130221,000000,11.5004,11.68,11.4357,11.4791,57975.555908138,0
+CPF.US,D,20130222,000000,11.5535,11.6944,11.4879,11.6897,46497.893465099,0
+CPF.US,D,20130225,000000,11.7118,11.735,11.3102,11.3102,60444.672246724,0
+CPF.US,D,20130226,000000,11.3372,11.5602,11.3372,11.5149,46948.424340638,0
+CPF.US,D,20130227,000000,11.4936,11.5468,11.3902,11.4724,55205.049949364,0
+CPF.US,D,20130228,000000,11.427,11.5149,11.3372,11.4492,65639.75930811,0
+CPF.US,D,20130301,000000,11.3304,11.5004,11.2339,11.4569,60357.673181102,0
+CPF.US,D,20130304,000000,11.3962,11.6404,11.3962,11.6249,63826.243071171,0
+CPF.US,D,20130305,000000,11.7118,11.793,11.5767,11.6944,54204.560694719,0
+CPF.US,D,20130306,000000,11.6897,11.8944,11.6897,11.7669,47705.523352176,0
+CPF.US,D,20130307,000000,11.793,11.9464,11.7756,11.8316,72288.973609166,0
+CPF.US,D,20130308,000000,11.931,12.0903,11.9175,11.9464,63902.88510517,0
+CPF.US,D,20130311,000000,11.9011,12.0479,11.7283,11.793,80679.204925811,0
+CPF.US,D,20130312,000000,11.8055,11.8528,11.6336,11.68,47876.414373932,0
+CPF.US,D,20130313,000000,11.6944,11.8199,11.68,11.7756,23539.461469535,0
+CPF.US,D,20130314,000000,11.7756,11.8692,11.7756,11.8316,65602.473994272,0
+CPF.US,D,20130315,000000,11.8876,11.9368,11.8142,11.8316,162633.36044423,0
+CPF.US,D,20130318,000000,11.7012,11.8373,11.5979,11.7988,33123.858532148,0
+CPF.US,D,20130319,000000,11.8692,11.8692,11.6665,11.8199,45959.327820777,0
+CPF.US,D,20130320,000000,11.7756,11.8606,11.7118,11.7988,31164.308149345,0
+CPF.US,D,20130321,000000,11.7283,11.7988,11.6752,11.7196,39847.64346088,0
+CPF.US,D,20130322,000000,11.7524,11.8373,11.6944,11.7756,99367.432783797,0
+CPF.US,D,20130325,000000,11.7669,11.8267,11.7012,11.8055,30582.242972212,0
+CPF.US,D,20130326,000000,11.8267,11.8316,11.7118,11.8142,20638.456912329,0
+CPF.US,D,20130327,000000,11.7283,11.7447,11.6569,11.7447,19144.972952497,0
+CPF.US,D,20130328,000000,11.7756,11.7756,11.5825,11.6038,29466.790666567,0
+CPF.US,D,20130401,000000,11.568,11.568,11.2861,11.3594,79917.963101625,0
+CPF.US,D,20130402,000000,11.4492,11.4724,11.3102,11.317,38047.591365049,0
+CPF.US,D,20130403,000000,11.3662,11.3662,11.1692,11.2339,76258.823829719,0
+CPF.US,D,20130404,000000,11.2195,11.3758,11.1692,11.3594,60250.9957554,0
+CPF.US,D,20130405,000000,11.257,11.3527,11.1741,11.3304,32429.937413502,0
+CPF.US,D,20130408,000000,11.3527,11.3527,11.1895,11.3304,76555.034934097,0
+CPF.US,D,20130409,000000,11.3257,11.3527,11.1982,11.1982,50421.137043355,0
+CPF.US,D,20130410,000000,11.3102,11.7524,11.2339,11.6752,50654.170254841,0
+CPF.US,D,20130411,000000,11.6569,11.7988,11.5004,11.5468,25310.513876826,0
+CPF.US,D,20130412,000000,11.5602,11.5602,11.3527,11.3902,18636.442699877,0
+CPF.US,D,20130415,000000,11.3257,11.4049,11.1403,11.1403,89432.968052374,0
+CPF.US,D,20130416,000000,11.148,11.427,11.148,11.3662,39866.286117799,0
+CPF.US,D,20130417,000000,11.2938,11.3304,10.8438,11.0563,82023.547630293,0
+CPF.US,D,20130418,000000,11.0853,11.1258,11.0205,11.063,61512.482206909,0
+CPF.US,D,20130419,000000,11.0784,11.4637,11.0292,11.4492,91885.513140365,0
+CPF.US,D,20130422,000000,11.4936,11.4936,11.2667,11.3758,51183.414570704,0
+CPF.US,D,20130423,000000,11.4791,11.8199,11.4637,11.7852,65868.649706947,0
+CPF.US,D,20130424,000000,11.7669,11.8199,11.6752,11.7756,61182.09289818,0
+CPF.US,D,20130425,000000,11.7012,11.8692,11.7012,11.7988,56880.817665737,0
+CPF.US,D,20130426,000000,11.8944,12.4022,11.8944,12.1869,229974.78004777,0
+CPF.US,D,20130429,000000,12.3462,12.6832,12.3067,12.4553,259666.31830053,0
+CPF.US,D,20130430,000000,12.4921,12.6532,12.3375,12.4486,199359.39457437,0
+CPF.US,D,20130501,000000,12.4244,12.5731,12.2187,12.2265,198507.01087192,0
+CPF.US,D,20130502,000000,12.268,12.3858,12.1734,12.2757,207957.80222661,0
+CPF.US,D,20130503,000000,12.3781,12.5953,12.2613,12.3781,137910.09026036,0
+CPF.US,D,20130506,000000,12.1734,12.632,12.1734,12.5645,98992.508239095,0
+CPF.US,D,20130507,000000,12.4921,12.6687,12.4921,12.603,138182.480192,0
+CPF.US,D,20130508,000000,12.603,12.6397,12.5645,12.603,242695.2862854,0
+CPF.US,D,20130509,000000,12.6117,12.6263,12.464,12.5953,153830.91926906,0
+CPF.US,D,20130510,000000,12.603,12.6263,12.5808,12.603,159879.42573606,0
+CPF.US,D,20130513,000000,12.5645,12.7508,12.5354,12.6977,144750.90964641,0
+CPF.US,D,20130514,000000,12.7363,13.0086,12.7141,12.9429,133981.66816629,0
+CPF.US,D,20130515,000000,12.886,13.0984,12.886,13.0761,178418.51233869,0
+CPF.US,D,20130516,000000,13.0761,13.2036,13.0385,13.0984,98770.867762393,0
+CPF.US,D,20130517,000000,13.1969,13.2982,13.1785,13.276,84719.482961391,0
+CPF.US,D,20130520,000000,13.2083,13.3629,13.1785,13.3485,70704.347771064,0
+CPF.US,D,20130521,000000,13.3552,13.4981,13.2905,13.3793,101518.5882516,0
+CPF.US,D,20130522,000000,13.5386,13.836,13.4981,13.583,348392.93679631,0
+CPF.US,D,20130523,000000,13.4981,13.7327,13.4217,13.7192,151158.80511069,0
+CPF.US,D,20130524,000000,13.7269,13.8147,13.6738,13.8147,173374.63793898,0
+CPF.US,D,20130528,000000,13.9229,13.9422,13.7636,13.8216,696038.09590955,0
+CPF.US,D,20130529,000000,13.7954,13.8872,13.7327,13.8293,175874.82537243,0
+CPF.US,D,20130530,000000,13.8872,13.9557,13.7115,13.7327,138483.86981219,0
+CPF.US,D,20130531,000000,13.6951,13.6951,13.4951,13.5532,130547.27648057,0
+CPF.US,D,20130603,000000,13.6178,13.7115,13.2847,13.4914,227320.27284316,0
+CPF.US,D,20130604,000000,13.4914,13.5299,13.0172,13.1872,448650.0385964,0
+CPF.US,D,20130605,000000,13.1785,13.1872,12.9796,12.9883,91853.406342338,0
+CPF.US,D,20130606,000000,13.0086,13.1573,12.886,13.1495,155061.3346257,0
+CPF.US,D,20130607,000000,13.2528,13.5917,13.165,13.5473,124398.30680684,0
+CPF.US,D,20130610,000000,13.583,13.583,13.2441,13.3938,110469.13497897,0
+CPF.US,D,20130611,000000,13.276,13.418,13.1495,13.3629,318768.7192491,0
+CPF.US,D,20130612,000000,13.3793,13.444,13.2036,13.2297,187065.59803955,0
+CPF.US,D,20130613,000000,13.2596,13.3426,13.1399,13.3117,82547.613430345,0
+CPF.US,D,20130614,000000,13.3262,13.3552,13.0172,13.0984,62662.112716905,0
+CPF.US,D,20130617,000000,13.1399,13.1727,12.8608,12.9641,141979.36798447,0
+CPF.US,D,20130618,000000,12.9496,13.2982,12.886,13.2673,142975.71442647,0
+CPF.US,D,20130619,000000,13.2673,13.2847,13.0674,13.0674,61298.091652342,0
+CPF.US,D,20130620,000000,12.9265,13.0674,12.8695,13.0172,118612.86894302,0
+CPF.US,D,20130621,000000,13.0298,13.2528,12.8984,13.2528,380716.19678411,0
+CPF.US,D,20130624,000000,13.0984,13.2982,13.0385,13.2354,136537.7835705,0
+CPF.US,D,20130625,000000,13.2982,13.3552,13.0597,13.3117,81397.982920349,0
+CPF.US,D,20130626,000000,13.386,13.4102,13.2297,13.3485,132013.83215818,0
+CPF.US,D,20130627,000000,13.4025,13.6371,13.3426,13.5135,218888.61340003,0
+CPF.US,D,20130628,000000,13.4605,13.4672,13.305,13.305,525449.49947677,0
+CPF.US,D,20130701,000000,13.4025,13.5646,13.2847,13.4025,312369.10941012,0
+CPF.US,D,20130702,000000,13.3716,13.6014,13.3716,13.583,95636.829993702,0
+CPF.US,D,20130703,000000,13.5251,13.7694,13.5174,13.754,29630.431766188,0
+CPF.US,D,20130705,000000,13.8573,14.0311,13.8573,14.006,84523.735063743,0
+CPF.US,D,20130708,000000,14.0455,14.088,13.8495,14.0311,130924.27243159,0
+CPF.US,D,20130709,000000,14.088,14.088,13.8631,13.9055,101213.05581876,0
+CPF.US,D,20130710,000000,13.9133,13.9133,13.7636,13.8805,147050.1706664,0
+CPF.US,D,20130711,000000,13.9983,14.0311,13.836,13.8872,90932.666231179,0
+CPF.US,D,20130712,000000,13.8969,13.9741,13.809,13.8969,47076.851532746,0
+CPF.US,D,20130715,000000,13.9596,14.0388,13.9499,14.0137,150380.9920359,0
+CPF.US,D,20130716,000000,14.0513,14.2,13.9499,14.0137,192967.03465753,0
+CPF.US,D,20130717,000000,14.0658,14.0658,13.949,13.9732,80883.238448756,0
+CPF.US,D,20130718,000000,14.0388,14.0388,13.7859,13.8216,486659.30894445,0
+CPF.US,D,20130719,000000,13.8013,13.8708,13.7636,13.8708,136334.78575071,0
+CPF.US,D,20130722,000000,13.9229,13.9983,13.8216,13.9896,214268.34159364,0
+CPF.US,D,20130723,000000,13.9896,14.006,13.8427,13.8573,190652.23809011,0
+CPF.US,D,20130724,000000,13.9306,13.9306,13.5715,13.8495,432871.10092092,0
+CPF.US,D,20130725,000000,13.8631,14.1179,13.8631,14.006,201075.55471407,0
+CPF.US,D,20130726,000000,13.9809,13.9809,13.7327,13.7394,116977.49364997,0
+CPF.US,D,20130729,000000,13.7018,13.7954,13.4605,13.4672,155542.9365961,0
+CPF.US,D,20130730,000000,13.4874,13.5251,13.359,13.4643,105975.21895837,0
+CPF.US,D,20130731,000000,13.5299,13.8631,13.5299,13.7394,169939.2105501,0
+CPF.US,D,20130801,000000,13.8408,13.9548,13.6072,13.7376,86343.465519655,0
+CPF.US,D,20130802,000000,13.7269,13.8969,13.5917,13.8969,119693.10734115,0
+CPF.US,D,20130805,000000,13.836,13.8805,13.6671,13.7269,74335.523057591,0
+CPF.US,D,20130806,000000,13.7172,13.7172,13.5174,13.5811,51233.128322487,0
+CPF.US,D,20130807,000000,13.5917,13.5917,13.333,13.3426,80148.924906786,0
+CPF.US,D,20130808,000000,13.4518,13.5473,13.3485,13.4827,48203.696573174,0
+CPF.US,D,20130809,000000,13.4643,13.4951,13.3291,13.3378,106859.70945885,0
+CPF.US,D,20130812,000000,13.3184,13.4217,13.2847,13.3629,110576.84810783,0
+CPF.US,D,20130813,000000,13.4257,13.4257,13.2953,13.3522,85722.04362236,0
+CPF.US,D,20130814,000000,13.3938,13.418,13.3117,13.3262,21245.378965354,0
+CPF.US,D,20130815,000000,13.2393,13.3465,13.0801,13.1128,78480.407112549,0
+CPF.US,D,20130816,000000,13.0481,13.1988,12.9825,13.0326,60085.283249455,0
+CPF.US,D,20130819,000000,13.0413,13.0413,12.9131,12.9372,55023.801895987,0
+CPF.US,D,20130820,000000,12.9061,13.2393,12.9061,13.0945,47767.665541905,0
+CPF.US,D,20130821,000000,13.0801,13.1215,12.9061,12.9131,33481.176123093,0
+CPF.US,D,20130822,000000,12.9131,13.1128,12.8937,12.9372,62211.581841366,0
+CPF.US,D,20130823,000000,12.9285,12.9285,12.6455,12.7218,109121.685165,0
+CPF.US,D,20130826,000000,12.6841,12.7305,12.5731,12.7218,185124.69031367,0
+CPF.US,D,20130827,000000,12.632,12.8193,12.5354,12.5422,118250.37283627,0
+CPF.US,D,20130828,000000,12.5422,12.6532,12.4921,12.6263,92486.220974416,0
+CPF.US,D,20130829,000000,12.6397,12.8029,12.6263,12.6397,72847.21761357,0
+CPF.US,D,20130830,000000,12.6263,12.6397,12.5007,12.6203,195746.86194476,0
+CPF.US,D,20130903,000000,12.7305,12.8396,12.4389,12.52,134300.66474023,0
+CPF.US,D,20130904,000000,12.5645,12.716,12.5123,12.6455,180442.27631755,0
+CPF.US,D,20130905,000000,12.6532,12.7441,12.632,12.7218,63691.60166009,0
+CPF.US,D,20130906,000000,12.7797,12.8029,12.5645,12.7441,93428.710851981,0
+CPF.US,D,20130909,000000,12.8029,12.8029,12.6263,12.716,144364.59236693,0
+CPF.US,D,20130910,000000,12.7662,12.8029,12.716,12.7662,102680.64719954,0
+CPF.US,D,20130911,000000,12.7518,12.7518,12.5007,12.7363,122259.57977698,0
+CPF.US,D,20130912,000000,12.6987,12.8261,12.6987,12.7363,102334.72234338,0
+CPF.US,D,20130913,000000,12.7961,12.7961,12.6841,12.7441,124779.44557051,0
+CPF.US,D,20130916,000000,12.7441,12.8801,12.7363,12.7441,149696.39224572,0
+CPF.US,D,20130917,000000,12.7729,12.8116,12.7363,12.7729,75000.444487697,0
+CPF.US,D,20130918,000000,12.7363,12.9593,12.7363,12.8463,96507.856353077,0
+CPF.US,D,20130919,000000,12.8396,12.8396,12.632,12.8261,93815.028131466,0
+CPF.US,D,20130920,000000,12.8879,13.0567,12.8261,13.0567,475371.18018009,0
+CPF.US,D,20130923,000000,12.9285,13.1988,12.8801,13.1824,146117.0021173,0
+CPF.US,D,20130924,000000,13.2267,13.5445,13.1824,13.3755,116347.78612738,0
+CPF.US,D,20130925,000000,13.415,13.5358,13.2885,13.4643,125964.28998802,0
+CPF.US,D,20130926,000000,13.5251,13.5618,13.2316,13.2885,74120.096799862,0
+CPF.US,D,20130927,000000,13.1911,13.3291,13.1534,13.2548,68446.514877559,0
+CPF.US,D,20130930,000000,13.107,13.1824,12.9285,13.1437,102077.86795916,0
+CPF.US,D,20131001,000000,13.1128,13.2393,13.0567,13.2316,68943.652395395,0
+CPF.US,D,20131002,000000,13.1128,13.1128,12.8116,12.8879,129489.82355201,0
+CPF.US,D,20131003,000000,12.8261,12.8309,12.716,12.7605,98059.339689991,0
+CPF.US,D,20131004,000000,12.7605,12.8937,12.7518,12.8879,90298.815895938,0
+CPF.US,D,20131007,000000,12.8396,12.9208,12.7518,12.8879,231063.3040712,0
+CPF.US,D,20131008,000000,12.8801,12.9516,12.8463,12.9004,66396.858319648,0
+CPF.US,D,20131009,000000,12.9516,13.1351,12.9516,13.0801,114692.73247425,0
+CPF.US,D,20131010,000000,13.2056,13.3899,13.2056,13.3899,58515.157255623,0
+CPF.US,D,20131011,000000,13.3668,13.7095,13.2702,13.7008,78282.587808577,0
+CPF.US,D,20131014,000000,13.6874,13.6874,13.4209,13.4643,285480.18391416,0
+CPF.US,D,20131015,000000,13.4063,13.4556,13.2788,13.359,49613.288576871,0
+CPF.US,D,20131016,000000,13.3976,13.4401,13.3089,13.3976,206643.49491383,0
+CPF.US,D,20131017,000000,13.3465,13.5985,13.1128,13.5985,76659.640953475,0
+CPF.US,D,20131018,000000,13.7008,13.8147,13.4556,13.7772,138181.44448884,0
+CPF.US,D,20131021,000000,13.7849,13.8564,13.7095,13.7936,82281.43771767,0
+CPF.US,D,20131022,000000,13.6641,13.8564,13.6641,13.7443,178714.72344307,0
+CPF.US,D,20131023,000000,13.7172,13.8621,13.6323,13.8003,70788.239727199,0
+CPF.US,D,20131024,000000,13.8564,13.9586,13.754,13.921,163026.92764585,0
+CPF.US,D,20131025,000000,13.9732,13.9732,13.7936,13.8564,45142.158025834,0
+CPF.US,D,20131028,000000,13.8872,13.8872,13.7095,13.7376,79064.543696006,0
+CPF.US,D,20131029,000000,13.7317,13.7694,13.6352,13.7694,64110.025737602,0
+CPF.US,D,20131030,000000,13.9296,13.9296,13.2393,13.4063,384534.83434299,0
+CPF.US,D,20131031,000000,13.3378,13.7172,13.3378,13.6787,291790.7232812,0
+CPF.US,D,20131101,000000,13.5445,13.8003,13.4643,13.7443,214512.76753991,0
+CPF.US,D,20131104,000000,13.8003,13.8003,13.5676,13.7317,136452.8559112,0
+CPF.US,D,20131105,000000,13.7172,13.7936,13.6641,13.7443,398773.68141634,0
+CPF.US,D,20131106,000000,13.7936,13.8147,13.7008,13.754,638497.53532951,0
+CPF.US,D,20131107,000000,13.7849,13.8003,13.5532,13.7249,122737.03893474,0
+CPF.US,D,20131108,000000,13.7008,13.8564,13.6787,13.8147,507248.052105,0
+CPF.US,D,20131111,000000,13.7008,13.8147,13.6352,13.7376,308039.87019229,0
+CPF.US,D,20131112,000000,13.7376,13.7772,13.7095,13.7376,258262.94051581,0
+CPF.US,D,20131113,000000,13.7008,13.8003,13.5888,13.7317,169494.89389354,0
+CPF.US,D,20131114,000000,13.7626,13.7626,13.5532,13.6226,131900.94051351,0
+CPF.US,D,20131115,000000,13.5174,13.7095,13.5174,13.7095,122719.43198098,0
+CPF.US,D,20131118,000000,13.7172,14.0311,13.5811,13.8621,217620.91272955,0
+CPF.US,D,20131119,000000,13.8564,13.9422,13.7626,13.8564,86497.785290817,0
+CPF.US,D,20131120,000000,13.9113,14.0938,13.8003,14.0455,87247.63438022,0
+CPF.US,D,20131121,000000,14.1092,14.2435,14.0745,14.1092,207846.98198826,0
+CPF.US,D,20131122,000000,14.1179,14.3256,14.0822,14.1913,722382.24154221,0
+CPF.US,D,20131125,000000,14.2154,14.5863,14.2068,14.5476,175770.21935305,0
+CPF.US,D,20131126,000000,14.594,14.846,14.594,14.8161,118099.16017459,0
+CPF.US,D,20131127,000000,14.7957,15.0246,14.7282,14.9512,85820.435422765,0
+CPF.US,D,20131129,000000,15.0391,15.1356,14.8093,14.8238,70808.953790442,0
+CPF.US,D,20131202,000000,14.787,14.8382,14.4752,14.5119,217448.98600463,0
+CPF.US,D,20131203,000000,14.5119,14.594,14.3487,14.4297,173018.3560512,0
+CPF.US,D,20131204,000000,14.4297,14.5544,14.3005,14.3922,113643.56517099,0
+CPF.US,D,20131205,000000,14.368,14.4829,14.2425,14.3005,90048.175730696,0
+CPF.US,D,20131206,000000,14.3989,14.6017,14.3487,14.5544,189491.21484532,0
+CPF.US,D,20131209,000000,14.5766,14.7205,14.4501,14.6238,126095.82428961,0
+CPF.US,D,20131210,000000,14.6151,14.7282,14.422,14.4297,73274.963019541,0
+CPF.US,D,20131211,000000,14.4665,14.4665,14.1807,14.23,68522.121208397,0
+CPF.US,D,20131212,000000,14.1904,14.5408,14.1904,14.4752,85189.692197011,0
+CPF.US,D,20131213,000000,14.4829,14.6896,14.3632,14.6538,85496.26033301,0
+CPF.US,D,20131216,000000,14.6683,14.8238,14.5544,14.7282,83995.526451042,0
+CPF.US,D,20131217,000000,14.7446,14.7446,14.5621,14.6818,71540.160222926,0
+CPF.US,D,20131218,000000,14.6595,14.8034,14.4906,14.6084,125199.94105435,0
+CPF.US,D,20131219,000000,14.5544,14.6307,14.3565,14.368,79110.114635141,0
+CPF.US,D,20131220,000000,14.3922,14.8556,14.1663,14.846,278696.32820202,0
+CPF.US,D,20131223,000000,14.8382,15.0864,14.7513,15.0304,85819.399719603,0
+CPF.US,D,20131224,000000,15.0033,15.0786,14.8768,14.8904,59745.572612267,0
+CPF.US,D,20131226,000000,14.9193,14.9821,14.6595,14.6751,91539.588284204,0
+CPF.US,D,20131227,000000,14.7282,14.8634,14.6683,14.8556,71199.413882576,0
+CPF.US,D,20131230,000000,14.8238,14.9445,14.7513,14.927,70630.812846551,0
+CPF.US,D,20131231,000000,14.9956,15.0391,14.9135,14.9734,71394.126077062,0
+CPF.US,D,20140102,000000,14.9667,15.0187,14.6983,14.9908,93438.03218044,0
+CPF.US,D,20140103,000000,14.9821,15.0942,14.6238,14.9512,82858.324378992,0
+CPF.US,D,20140106,000000,14.9512,15.0864,14.7205,14.7639,53873.135682829,0
+CPF.US,D,20140107,000000,14.7697,15.0718,14.7349,15.0187,101278.30511798,0
+CPF.US,D,20140108,000000,14.9734,14.9908,14.6983,14.7957,44856.303953078,0
+CPF.US,D,20140109,000000,14.8238,14.8904,14.7118,14.8711,65795.114782434,0
+CPF.US,D,20140110,000000,14.927,14.9445,14.6538,14.787,56990.602200925,0
+CPF.US,D,20140113,000000,14.7957,14.9193,14.7205,14.8711,79196.0779976,0
+CPF.US,D,20140114,000000,14.8634,15.0304,14.7957,14.9135,60421.886777156,0
+CPF.US,D,20140115,000000,14.927,15.2341,14.927,15.2206,56914.995870088,0
+CPF.US,D,20140116,000000,15.1433,15.1907,14.7513,14.8382,68833.867860206,0
+CPF.US,D,20140117,000000,14.8768,15.0304,14.7282,15.0187,72743.647297354,0
+CPF.US,D,20140121,000000,15.0651,15.3026,15.0246,15.2206,158718.40249128,0
+CPF.US,D,20140122,000000,15.1907,15.264,15.0391,15.2051,70630.812846551,0
+CPF.US,D,20140123,000000,15.1907,15.2206,14.9821,15.2051,74331.380244943,0
+CPF.US,D,20140124,000000,15.2138,15.2206,15.0033,15.1211,128293.58639971,0
+CPF.US,D,20140127,000000,15.1009,15.1009,14.4829,14.5341,235473.32813567,0
+CPF.US,D,20140128,000000,14.5408,14.6238,14.368,14.5476,169153.11185003,0
+CPF.US,D,20140129,000000,14.3487,14.5254,14.172,14.2049,137686.37837733,0
+CPF.US,D,20140130,000000,14.1663,14.1663,13.6439,13.7299,104502.44906178,0
+CPF.US,D,20140131,000000,13.5396,13.6902,13.4605,13.6834,141705.94234966,0
+CPF.US,D,20140203,000000,13.7356,13.7588,13.4981,13.6439,192548.61058002,0
+CPF.US,D,20140204,000000,13.7299,13.8177,13.5783,13.7896,111587.6943941,0
+CPF.US,D,20140205,000000,13.8254,13.8399,13.4827,13.5569,113277.96195474,0
+CPF.US,D,20140206,000000,13.6516,13.6516,13.4431,13.6439,95347.86881146,0
+CPF.US,D,20140207,000000,13.6111,13.6439,13.4217,13.5396,97408.918104155,0
+CPF.US,D,20140210,000000,13.5715,13.585,13.2422,13.5261,69731.822501797,0
+CPF.US,D,20140211,000000,13.5396,13.7588,13.4518,13.7423,48577.585414713,0
+CPF.US,D,20140212,000000,13.8042,14.0281,13.7048,13.8109,94921.159108651,0
+CPF.US,D,20140213,000000,13.7501,13.9094,13.6034,13.8843,59472.146977457,0
+CPF.US,D,20140214,000000,13.9007,13.9181,13.7501,13.8659,51318.055981784,0
+CPF.US,D,20140218,000000,13.8399,14.1663,13.7742,14.1459,130038.74622795,0
+CPF.US,D,20140219,000000,14.0803,14.0803,13.7974,13.7974,143923.38281985,0
+CPF.US,D,20140220,000000,13.7896,13.9943,13.7742,13.8581,95770.435701621,0
+CPF.US,D,20140221,000000,14.7118,14.8093,14.6818,14.6896,718591.56796871,0
+CPF.US,D,20140224,000000,14.7697,14.7697,14.6151,14.6307,256776.7064781,0
+CPF.US,D,20140225,000000,14.6983,14.7205,14.6238,14.6307,267110.95263012,0
+CPF.US,D,20140226,000000,14.705,14.8325,14.6538,14.788,174237.37867306,0
+CPF.US,D,20140227,000000,14.788,14.8392,14.7446,14.7706,268041.01406974,0
+CPF.US,D,20140228,000000,14.6595,14.928,14.6595,14.7706,1008996.5204189,0
+CPF.US,D,20140303,000000,14.7446,14.9212,14.7446,14.8325,171797.26202301,0
+CPF.US,D,20140304,000000,15.0053,15.1308,15.0053,15.0255,392578.10510031,0
+CPF.US,D,20140305,000000,15.0487,15.0728,14.9531,15.041,175140.51183046,0
+CPF.US,D,20140306,000000,15.0323,15.124,15.0323,15.0651,162250.15027424,0
+CPF.US,D,20140307,000000,15.1308,15.1375,14.9677,14.9677,152037.0813922,0
+CPF.US,D,20140310,000000,14.9754,15.041,14.9531,15.041,171476.19404274,0
+CPF.US,D,20140311,000000,15.0197,15.1163,14.9212,14.9608,696677.12476059,0
+CPF.US,D,20140312,000000,14.928,15.012,14.8845,14.9376,397223.23378259,0
+CPF.US,D,20140313,000000,14.9463,14.9841,14.8721,14.928,231635.01221672,0
+CPF.US,D,20140314,000000,14.8778,15.0584,14.8778,14.8991,192056.651578,0
+CPF.US,D,20140317,000000,14.9531,14.9754,14.8913,14.928,182989.07039329,0
+CPF.US,D,20140318,000000,14.9376,15.012,14.9078,14.9212,123670.20748384,0
+CPF.US,D,20140319,000000,14.8991,14.8991,14.8566,14.8991,244788.44237613,0
+CPF.US,D,20140320,000000,14.8913,14.9531,14.8913,14.8991,350509.91405976,0
+CPF.US,D,20140321,000000,14.9078,15.0651,14.9078,14.9608,477407.37259689,0
+CPF.US,D,20140324,000000,15.012,15.1636,14.9608,15.0882,133511.45893067,0
+CPF.US,D,20140325,000000,15.1636,15.2225,15.0882,15.1375,81785.335902996,0
+CPF.US,D,20140326,000000,15.2592,15.2669,14.9677,14.9841,109250.11235711,0
+CPF.US,D,20140327,000000,14.9531,15.124,14.7118,14.8248,175645.93497359,0
+CPF.US,D,20140328,000000,14.8102,15.1375,14.8102,15.012,127868.94810323,0
+CPF.US,D,20140331,000000,14.9754,15.1375,14.8991,15.124,170167.06524577,0
+CPF.US,D,20140401,000000,15.124,15.5073,14.928,15.4552,203512.56425462,0
+CPF.US,D,20140402,000000,15.5229,15.5383,15.2505,15.347,178180.3006114,0
+CPF.US,D,20140403,000000,15.347,15.3548,15.1636,15.2669,165646.22094296,0
+CPF.US,D,20140404,000000,15.2727,15.2727,14.9754,14.9908,138857.75865373,0
+CPF.US,D,20140407,000000,14.9608,15.041,14.788,14.9754,132781.28820135,0
+CPF.US,D,20140408,000000,15.0255,15.124,14.9135,14.9908,147611.52178029,0
+CPF.US,D,20140409,000000,15.0323,15.0323,14.8044,14.8721,93073.46466736,0
+CPF.US,D,20140410,000000,14.8566,14.8566,14.3844,14.5032,213860.27454775,0
+CPF.US,D,20140411,000000,14.594,14.6017,14.3149,14.3149,120686.34667366,0
+CPF.US,D,20140414,000000,14.4568,14.6017,14.1509,14.256,142915.64364306,0
+CPF.US,D,20140415,000000,14.2425,14.4357,14.0339,14.2995,153723.20614019,0
+CPF.US,D,20140416,000000,14.3545,14.3545,14.1971,14.2851,77064.600889879,0
+CPF.US,D,20140417,000000,14.229,14.4655,14.0774,14.422,131087.91353122,0
+CPF.US,D,20140421,000000,14.3922,14.4297,14.2213,14.3844,86530.927792006,0
+CPF.US,D,20140422,000000,14.3622,14.5863,14.256,14.3844,93607.887499034,0
+CPF.US,D,20140423,000000,14.4297,14.4297,14.2425,14.3622,100533.63454439,0
+CPF.US,D,20140424,000000,14.4819,14.4819,13.7317,13.9316,163090.10553875,0
+CPF.US,D,20140425,000000,13.9499,14.17,13.8573,13.9499,139555.82258502,0
+CPF.US,D,20140428,000000,14.0475,14.1653,13.9238,13.9432,125284.86871365,0
+CPF.US,D,20140429,000000,13.9596,14.1362,13.8718,13.9432,121376.12497966,0
+CPF.US,D,20140430,000000,13.9365,14.1228,13.9142,14.0533,157281.88220537,0
+CPF.US,D,20140501,000000,14.0339,14.0986,13.8003,14.0088,218235.08470471,0
+CPF.US,D,20140502,000000,13.9837,14.1586,13.9142,13.9365,133135.49868281,0
+CPF.US,D,20140505,000000,13.8427,13.976,13.7453,13.8495,195680.57694238,0
+CPF.US,D,20140506,000000,13.7945,13.8882,13.5609,13.6641,113905.59807101,0
+CPF.US,D,20140507,000000,13.6554,13.9238,13.4864,13.9238,157402.02377218,0
+CPF.US,D,20140508,000000,13.8495,13.9567,13.6951,13.7549,114059.91784217,0
+CPF.US,D,20140509,000000,13.6787,13.9316,13.6477,13.8495,79000.330099953,0
+CPF.US,D,20140512,000000,13.8495,14.1362,13.6951,13.8147,246361.67547944,0
+CPF.US,D,20140513,000000,13.8427,13.9432,13.6874,13.8216,397951.33310558,0
+CPF.US,D,20140514,000000,13.7781,13.8427,13.4373,13.5232,234940.97671032,0
+CPF.US,D,20140515,000000,13.4769,13.5975,13.4034,13.5435,183553.52861668,0
+CPF.US,D,20140516,000000,13.4942,13.5289,13.2083,13.3957,159593.5716633,0
+CPF.US,D,20140519,000000,13.3271,13.5801,13.2083,13.5232,116512.46293017,0
+CPF.US,D,20140520,000000,13.5232,13.5232,13.2143,13.3271,157598.80737299,0
+CPF.US,D,20140521,000000,13.5522,13.9673,13.5522,13.7849,330771.48319535,0
+CPF.US,D,20140522,000000,13.8495,14.3303,13.8495,14.2126,198704.83017589,0
+CPF.US,D,20140523,000000,14.2483,14.2791,13.6226,13.8216,287717.30274442,0
+CPF.US,D,20140527,000000,13.9596,14.1586,13.8573,14.0475,237923.80181734,0
+CPF.US,D,20140528,000000,14.0774,14.2425,13.8495,14.1653,269654.63959638,0
+CPF.US,D,20140529,000000,14.2039,14.2791,14.0841,14.2039,261748.08165646,0
+CPF.US,D,20140530,000000,14.2425,14.3632,14.0909,14.3169,606015.8127579,0
+CPF.US,D,20140602,000000,14.3169,14.536,14.0986,14.4588,289084.43091847,0
+CPF.US,D,20140603,000000,14.4297,14.6394,14.3487,14.3999,267542.84084875,0
+CPF.US,D,20140604,000000,14.3082,14.4993,14.3082,14.423,155787.36254237,0
+CPF.US,D,20140605,000000,14.423,14.76,14.3487,14.6857,159695.0705732,0
+CPF.US,D,20140606,000000,14.7745,14.8614,14.7233,14.7745,129371.75339152,0
+CPF.US,D,20140609,000000,14.7919,15.0227,14.6934,14.9416,142682.61043158,0
+CPF.US,D,20140610,000000,14.9183,15.0294,14.8198,15.0004,115297.58312095,0
+CPF.US,D,20140611,000000,14.9802,15.0168,14.8198,14.8768,101021.45073376,0
+CPF.US,D,20140612,000000,14.7996,15.0371,14.6934,14.9927,197326.30926706,0
+CPF.US,D,20140613,000000,15.0545,15.319,15.0294,15.3036,210223.92074541,0
+CPF.US,D,20140616,000000,15.2485,15.3103,14.9029,14.9889,343587.27412389,0
+CPF.US,D,20140617,000000,15.0227,15.2563,15.0227,15.1347,193243.56740183,0
+CPF.US,D,20140618,000000,15.1347,15.3703,14.9802,15.3268,162863.28654623,0
+CPF.US,D,20140619,000000,15.3326,15.3326,15.0999,15.2051,138722.08153949,0
+CPF.US,D,20140620,000000,15.319,15.4291,15.1347,15.2776,1688777.1837921,0
+CPF.US,D,20140623,000000,15.4001,15.4291,15.1674,15.2563,130283.17217422,0
+CPF.US,D,20140624,000000,15.1743,15.4388,14.9889,14.9927,155529.472455,0
+CPF.US,D,20140625,000000,14.9116,15.1347,14.7233,15.0294,148921.68628042,0
+CPF.US,D,20140626,000000,14.9802,15.0999,14.8054,15.0371,131252.590334,0
+CPF.US,D,20140627,000000,14.9329,15.0768,14.7996,14.9705,481861.93189733,0
+CPF.US,D,20140630,000000,14.9029,15.0004,14.7667,14.9252,154743.37375491,0
+CPF.US,D,20140701,000000,14.9802,15.3268,14.9802,15.0641,343445.38279068,0
+CPF.US,D,20140702,000000,15.0932,15.1134,14.9416,14.9889,223283.10191707,0
+CPF.US,D,20140703,000000,15.0371,15.3103,15.0371,15.2138,99259.719654932,0
+CPF.US,D,20140707,000000,15.1211,15.1984,15.0227,15.0709,126181.78765208,0
+CPF.US,D,20140708,000000,15.0709,15.0999,14.8614,14.9252,154975.37126324,0
+CPF.US,D,20140709,000000,14.9802,15.0855,14.8614,14.9329,142400.89917148,0
+CPF.US,D,20140710,000000,14.7233,14.9116,14.6181,14.8198,184855.4074915,0
+CPF.US,D,20140711,000000,14.7552,14.8808,14.6335,14.8054,99629.465683823,0
+CPF.US,D,20140714,000000,14.842,14.9252,14.6625,14.7155,85160.69250847,0
+CPF.US,D,20140715,000000,14.7001,14.8808,14.648,14.7745,146339.67829716,0
+CPF.US,D,20140716,000000,14.7996,14.7996,14.5726,14.6394,115713.93579214,0
+CPF.US,D,20140717,000000,14.5572,14.5795,14.2223,14.3169,157854.62605404,0
+CPF.US,D,20140718,000000,14.3854,14.5649,14.2938,14.4511,167630.62820165,0
+CPF.US,D,20140721,000000,14.4056,14.4511,14.2859,14.3854,127441.20269726,0
+CPF.US,D,20140722,000000,14.3777,14.423,14.0774,14.1449,171665.72772142,0
+CPF.US,D,20140723,000000,14.1516,14.2938,14.0533,14.2425,158336.22802444,0
+CPF.US,D,20140724,000000,14.1131,14.2223,13.7617,13.7685,84456.414358203,0
+CPF.US,D,20140725,000000,13.6216,13.7433,13.4605,13.586,156909.02906699,0
+CPF.US,D,20140728,000000,13.5947,13.6458,13.3619,13.586,225983.18006081,0
+CPF.US,D,20140729,000000,13.5947,13.7249,13.5271,13.5715,109546.32346149,0
+CPF.US,D,20140730,000000,13.6216,13.753,13.4682,13.6931,154345.66374064,0
+CPF.US,D,20140731,000000,13.6216,13.6864,13.4605,13.4605,217201.45294888,0
+CPF.US,D,20140801,000000,13.4759,13.5271,13.2056,13.2808,140999.59279307,0
+CPF.US,D,20140804,000000,13.2808,13.417,13.0993,13.2963,97918.484059937,0
+CPF.US,D,20140805,000000,13.1911,13.3696,13.1205,13.1988,115422.90320358,0
+CPF.US,D,20140806,000000,13.2056,13.3107,13.1282,13.2885,134522.30521693,0
+CPF.US,D,20140807,000000,13.2885,13.417,13.2808,13.4006,192315.57736854,0
+CPF.US,D,20140808,000000,13.3842,13.5319,13.2963,13.4518,210288.13434146,0
+CPF.US,D,20140811,000000,13.4924,13.5656,13.3619,13.3696,63456.49704228,0
+CPF.US,D,20140812,000000,13.3166,13.3842,13.1737,13.2721,61765.193778475,0
+CPF.US,D,20140813,000000,13.2634,13.3243,13.2056,13.2634,87781.021508731,0
+CPF.US,D,20140814,000000,13.2316,13.2808,13.1205,13.1592,94748.19668057,0
+CPF.US,D,20140815,000000,13.248,13.248,12.8956,13.0993,166441.6409715,0
+CPF.US,D,20140818,000000,13.1988,13.2885,13.1341,13.2808,169300.18169905,0
+CPF.US,D,20140819,000000,13.2721,13.2721,13.2056,13.219,84186.095832879,0
+CPF.US,D,20140820,000000,13.1592,13.1592,12.9487,13.0472,94124.703376951,0
+CPF.US,D,20140821,000000,12.9999,13.1592,12.8753,13.0935,167889.55399219,0
+CPF.US,D,20140822,000000,13.0771,13.219,13.0771,13.1988,149208.57605635,0
+CPF.US,D,20140825,000000,13.2316,13.248,13.0935,13.2056,107751.44988146,0
+CPF.US,D,20140826,000000,13.2056,13.2634,13.2056,13.2316,105131.1208812,0
+CPF.US,D,20140827,000000,13.2393,13.303,13.2267,13.2885,79378.36175414,0
+CPF.US,D,20140828,000000,13.2721,13.2721,13.0674,13.1911,134644.51819007,0
+CPF.US,D,20140829,000000,13.1911,13.3175,13.1824,13.2963,102117.22467933,0
+CPF.US,D,20140902,000000,13.3542,13.4932,13.3175,13.3938,64808.089668897,0
+CPF.US,D,20140903,000000,13.418,13.5087,13.1592,13.2113,110438.0638841,0
+CPF.US,D,20140904,000000,13.2113,13.4769,13.2113,13.3485,209316.64477536,0
+CPF.US,D,20140905,000000,13.2885,13.4536,13.2885,13.4295,111887.01260797,0
+CPF.US,D,20140908,000000,13.3851,13.6564,13.3851,13.6564,105943.11216033,0
+CPF.US,D,20140909,000000,13.6062,13.6323,13.4623,13.5425,142094.33103548,0
+CPF.US,D,20140910,000000,13.5599,13.8244,13.5599,13.8032,162395.14871694,0
+CPF.US,D,20140911,000000,13.8032,13.9886,13.7877,13.9094,256538.49475081,0
+CPF.US,D,20140912,000000,13.9181,14.088,13.9094,14.005,296433.78055715,0
+CPF.US,D,20140915,000000,13.9519,14.0311,13.9325,13.9567,167122.09794903,0
+CPF.US,D,20140916,000000,13.9181,14.0658,13.9181,13.9645,253294.67244693,0
+CPF.US,D,20140917,000000,13.9519,14.2415,13.9403,14.088,278553.40116565,0
+CPF.US,D,20140918,000000,14.1691,14.4993,14.0958,14.3632,131739.37082022,0
+CPF.US,D,20140919,000000,14.4501,14.5495,14.1499,14.1576,542830.66994411,0
+CPF.US,D,20140922,000000,14.1576,14.256,13.9268,13.9268,116577.71222938,0
+CPF.US,D,20140923,000000,13.8659,14.0658,13.7558,13.7645,157327.4531445,0
+CPF.US,D,20140924,000000,13.7558,13.8032,13.6352,13.779,135174.79820909,0
+CPF.US,D,20140925,000000,13.7115,13.8399,13.4855,13.6226,202861.10696563,0
+CPF.US,D,20140926,000000,13.6062,13.6883,13.4932,13.641,142883.53684504,0
+CPF.US,D,20140929,000000,13.5328,13.6961,13.5328,13.6226,109801.10643938,0
+CPF.US,D,20140930,000000,13.5975,13.6651,13.4769,13.5599,175772.29075938,0
+CPF.US,D,20141001,000000,13.5087,13.6149,13.3107,13.4459,181194.19681328,0
+CPF.US,D,20141002,000000,13.4855,13.7115,13.418,13.6352,87806.914087785,0
+CPF.US,D,20141003,000000,13.7018,13.8755,13.6323,13.6352,79397.004411059,0
+CPF.US,D,20141006,000000,13.6352,13.6651,13.4682,13.5743,102970.64408494,0
+CPF.US,D,20141007,000000,13.4623,13.5599,13.4016,13.4769,146635.88940154,0
+CPF.US,D,20141008,000000,13.4102,13.6883,13.3851,13.6728,354434.19334118,0
+CPF.US,D,20141009,000000,13.6961,13.6961,13.1273,13.2393,219291.50193011,0
+CPF.US,D,20141010,000000,13.2316,13.5879,13.2316,13.5087,184139.73660646,0
+CPF.US,D,20141013,000000,13.5087,13.8312,13.501,13.6149,140737.55989305,0
+CPF.US,D,20141014,000000,13.6728,13.8457,13.5599,13.6062,148607.86822229,0
+CPF.US,D,20141015,000000,13.528,13.6477,13.1341,13.5328,286139.92682846,0
+CPF.US,D,20141016,000000,13.3629,13.7964,13.3107,13.7713,145801.11265284,0
+CPF.US,D,20141017,000000,13.9403,13.9403,13.6149,13.6323,111446.83876404,0
+CPF.US,D,20141020,000000,13.5801,13.7558,13.528,13.5743,109067.82860057,0
+CPF.US,D,20141021,000000,13.501,13.81,13.501,13.6728,132120.50958389,0
+CPF.US,D,20141022,000000,13.641,13.7964,13.5801,13.6149,83153.499780208,0
+CPF.US,D,20141023,000000,13.6477,13.7471,13.3542,13.6323,236080.2501887,0
+CPF.US,D,20141024,000000,13.6477,13.7018,13.6149,13.6883,86499.856697141,0
+CPF.US,D,20141027,000000,13.6352,13.7327,13.4682,13.7269,121513.87350022,0
+CPF.US,D,20141028,000000,13.7269,14.1112,13.6961,14.0581,129941.39013071,0
+CPF.US,D,20141029,000000,14.2106,14.339,13.8534,14.2415,106740.6035952,0
+CPF.US,D,20141030,000000,14.0224,14.0224,13.5801,13.6564,158974.22117233,0
+CPF.US,D,20141031,000000,13.8843,14.3303,13.7394,14.2928,167005.06349171,0
+CPF.US,D,20141103,000000,14.3303,14.5206,14.2928,14.4357,197419.52255165,0
+CPF.US,D,20141104,000000,14.4501,14.4501,14.2473,14.3545,123797.59897279,0
+CPF.US,D,20141105,000000,14.3989,14.5495,14.3062,14.4501,247308.30816965,0
+CPF.US,D,20141106,000000,14.3989,14.5726,14.3989,14.5206,106083.96779039,0
+CPF.US,D,20141107,000000,14.4665,14.5882,14.3989,14.4993,124435.59212068,0
+CPF.US,D,20141110,000000,14.5495,14.7078,14.4665,14.7011,105684.1863698,0
+CPF.US,D,20141111,000000,14.6779,14.8286,14.6181,14.7764,110727.02506635,0
+CPF.US,D,20141112,000000,14.762,15.0882,14.6702,15.0728,107306.09752174,0
+CPF.US,D,20141113,000000,15.1106,15.1163,14.8218,14.9193,108714.65382227,0
+CPF.US,D,20141114,000000,14.8006,15.0323,14.762,14.7842,105623.07988323,0
+CPF.US,D,20141117,000000,14.7165,14.8768,14.536,14.5795,73123.750357866,0
+CPF.US,D,20141118,000000,14.5726,14.6268,14.4752,14.5649,74411.129388429,0
+CPF.US,D,20141119,000000,14.5061,14.536,14.2415,14.4297,97269.098177264,0
+CPF.US,D,20141120,000000,14.3468,14.6866,14.3468,14.6635,74850.267529184,0
+CPF.US,D,20141121,000000,14.762,14.8981,14.4357,14.4906,108350.08630919,0
+CPF.US,D,20141124,000000,14.5273,14.6944,14.4993,14.5969,116544.56972819,0
+CPF.US,D,20141125,000000,14.6181,14.7252,14.5795,14.6268,70896.988559226,0
+CPF.US,D,20141126,000000,14.5726,14.8016,14.5726,14.7416,67391.13335532,0
+CPF.US,D,20141128,000000,14.8074,14.8556,14.5418,14.5495,71918.191877114,0
+CPF.US,D,20141201,000000,14.4984,14.536,14.0097,14.0184,147685.05670481,0
+CPF.US,D,20141202,000000,14.0271,14.5273,14.0271,14.4906,96298.644314321,0
+CPF.US,D,20141203,000000,14.5196,14.8768,14.4655,14.8305,112744.57482623,0
+CPF.US,D,20141204,000000,14.7774,14.846,14.6712,14.7697,112258.83004318,0
+CPF.US,D,20141205,000000,14.7485,15.1674,14.7485,15.0612,137511.34454292,0
+CPF.US,D,20141208,000000,14.9686,15.3626,14.9078,15.1115,209170.6106295,0
+CPF.US,D,20141209,000000,14.928,15.3626,14.8556,15.2284,157567.73627812,0
+CPF.US,D,20141210,000000,15.2041,15.2475,14.174,14.3535,225321.3657402,0
+CPF.US,D,20141211,000000,14.3371,14.6114,14.2908,14.3844,130210.67295287,0
+CPF.US,D,20141212,000000,14.2164,14.4038,14.0851,14.2077,135395.40298264,0
+CPF.US,D,20141215,000000,14.3371,14.3535,13.9229,13.9567,166879.74340908,0
+CPF.US,D,20141216,000000,13.9133,14.3979,13.7752,13.9306,207752.7330005,0
+CPF.US,D,20141217,000000,13.8969,14.4655,13.8969,14.4424,178502.40429482,0
+CPF.US,D,20141218,000000,14.6268,14.9686,14.5726,14.9531,132541.00506773,0
+CPF.US,D,20141219,000000,14.9686,15.1193,14.7697,14.9376,472591.35289286,0
+CPF.US,D,20141222,000000,14.9078,15.1047,14.8768,15.0681,96687.033000131,0
+CPF.US,D,20141223,000000,15.0912,15.3626,15.0063,15.2398,115582.40149055,0
+CPF.US,D,20141224,000000,15.8588,16.2392,15.8588,15.964,644553.29171866,0
+CPF.US,D,20141226,000000,16.078,16.2305,15.9399,16.0403,486672.77308556,0
+CPF.US,D,20141229,000000,16.0867,16.4168,16.0539,16.3213,400980.7648549,0
+CPF.US,D,20141230,000000,16.2913,16.5259,16.2305,16.4265,289471.78390112,0
+CPF.US,D,20141231,000000,16.5259,16.7925,16.0258,16.3434,5243618.0401587,0
+CPF.US,D,20150102,000000,16.3434,16.3434,15.4687,15.964,510639.97996106,0
+CPF.US,D,20150105,000000,15.8588,15.9322,15.4832,15.574,306247.0680186,0
+CPF.US,D,20150106,000000,15.547,15.5894,15.0207,15.1501,303217.63626928,0
+CPF.US,D,20150107,000000,15.2041,15.4484,15.1337,15.32,287191.16553805,0
+CPF.US,D,20150108,000000,15.3529,15.547,15.2398,15.2776,682345.06440265,0
+CPF.US,D,20150109,000000,15.2284,15.264,14.9608,14.9976,369486.06739682,0
+CPF.US,D,20150112,000000,14.9135,15.0612,14.7851,14.9212,336394.31566271,0
+CPF.US,D,20150113,000000,14.9608,15.1897,14.5882,14.6789,387370.58960097,0
+CPF.US,D,20150114,000000,14.5051,14.6876,14.3844,14.6635,178619.43875215,0
+CPF.US,D,20150115,000000,14.6345,14.6789,14.3622,14.4133,205499.04291964,0
+CPF.US,D,20150116,000000,14.3757,14.7021,14.3757,14.6345,136395.89223728,0
+CPF.US,D,20150120,000000,14.6268,14.6944,14.4357,14.4819,257333.91477935,0
+CPF.US,D,20150121,000000,14.4297,14.732,14.422,14.4424,118550.72675329,0
+CPF.US,D,20150122,000000,14.5649,15.32,14.5129,15.2959,464915.75675809,0
+CPF.US,D,20150123,000000,15.2776,15.32,14.9764,15.18,500511.83873832,0
+CPF.US,D,20150126,000000,15.2138,15.5142,15.0352,15.4552,128420.97788866,0
+CPF.US,D,20150127,000000,15.3036,15.5073,15.2138,15.2197,127146.02729604,0
+CPF.US,D,20150128,000000,15.2959,15.4021,14.8305,14.9078,217314.34459355,0
+CPF.US,D,20150129,000000,15.2475,15.7294,15.0063,15.7217,239976.56548474,0
+CPF.US,D,20150130,000000,15.8018,16.161,15.6367,15.9466,477479.87181824,0
+CPF.US,D,20150202,000000,16.1533,16.6389,16.0104,16.5781,445542.92910993,0
+CPF.US,D,20150203,000000,16.6476,16.8523,16.6022,16.7383,545055.36033643,0
+CPF.US,D,20150204,000000,16.7925,17.0358,16.6109,16.7259,281599.40416556,0
+CPF.US,D,20150205,000000,16.8002,17.1854,16.7925,16.9691,274102.98467786,0
+CPF.US,D,20150206,000000,17.1652,17.4683,17.0502,17.3718,313674.09539444,0
+CPF.US,D,20150209,000000,17.2269,17.3718,17.0271,17.0976,132821.68062467,0
+CPF.US,D,20150210,000000,17.2095,17.5002,17.114,17.4528,299623.7462966,0
+CPF.US,D,20150211,000000,17.4172,17.59,17.2656,17.5543,182205.04309955,0
+CPF.US,D,20150212,000000,17.6218,18.1973,17.5147,17.9714,404624.36857938,0
+CPF.US,D,20150213,000000,18.0052,18.1596,17.8034,17.9888,129853.35536192,0
+CPF.US,D,20150217,000000,17.9376,18.2774,17.8236,18.2514,147373.31005299,0
+CPF.US,D,20150218,000000,17.8893,18.0612,17.5698,17.7667,227269.52338821,0
+CPF.US,D,20150219,000000,17.6826,17.7966,17.4528,17.7241,172057.22351672,0
+CPF.US,D,20150220,000000,17.7174,17.7174,17.1941,17.4451,368030.904454,0
+CPF.US,D,20150223,000000,17.3158,17.5079,17.1854,17.4847,158309.29974223,0
+CPF.US,D,20150224,000000,17.5147,17.7754,17.4384,17.5447,189829.88977936,0
+CPF.US,D,20150225,000000,17.5543,17.6759,17.4597,17.5543,122645.89705647,0
+CPF.US,D,20150226,000000,17.5745,17.6286,17.4674,17.5832,165475.3299212,0
+CPF.US,D,20150227,000000,17.59,17.7136,17.5204,17.5281,160423.16989619,0
+CPF.US,D,20150302,000000,17.5447,17.8188,17.4674,17.562,162659.25302329,0
+CPF.US,D,20150303,000000,17.5147,17.7687,17.5147,17.7687,138320.22871257,0
+CPF.US,D,20150304,000000,17.6836,17.6923,17.5447,17.6672,127329.34675575,0
+CPF.US,D,20150305,000000,17.6528,17.6672,17.2482,17.5832,132171.25903883,0
+CPF.US,D,20150306,000000,17.5698,18.0727,17.5543,17.8111,159256.9681356,0
+CPF.US,D,20150309,000000,17.7985,18.2552,17.6981,18.1867,156902.81484802,0
+CPF.US,D,20150310,000000,18.0119,18.0245,17.7985,17.8429,155988.28895583,0
+CPF.US,D,20150311,000000,17.8255,18.1712,17.7599,18.0786,139108.39881897,0
+CPF.US,D,20150312,000000,18.1867,18.9281,18.1789,18.8741,249032.75393465,0
+CPF.US,D,20150313,000000,18.8384,19.0422,18.6656,18.9842,266960.77567161,0
+CPF.US,D,20150316,000000,19.0489,19.2256,18.9041,19.1879,229268.43049118,0
+CPF.US,D,20150317,000000,18.8596,19.1783,18.7843,19.1416,235293.11578546,0
+CPF.US,D,20150318,000000,19.0422,19.3645,18.4744,18.5979,177973.15997897,0
+CPF.US,D,20150319,000000,18.5536,18.624,18.287,18.5979,136754.24553139,0
+CPF.US,D,20150320,000000,18.7148,18.8886,18.6309,18.7312,694748.64547265,0
+CPF.US,D,20150323,000000,18.7312,18.9446,18.6309,18.9214,141986.61790661,0
+CPF.US,D,20150324,000000,18.8596,18.9842,18.6839,18.7448,130208.60154655,0
+CPF.US,D,20150325,000000,18.7515,18.8673,18.4744,18.5681,113198.21281126,0
+CPF.US,D,20150326,000000,18.5681,18.707,18.2813,18.6656,188310.51324046,0
+CPF.US,D,20150327,000000,17.4162,17.6054,16.8571,17.562,1168339.451917,0
+CPF.US,D,20150330,000000,17.6923,17.7774,17.5543,17.6151,483538.73531687,0
+CPF.US,D,20150331,000000,17.6373,17.7599,17.4934,17.5543,428046.79559158,0
+CPF.US,D,20150401,000000,17.5447,17.6981,17.452,17.645,559568.66874775,0
+CPF.US,D,20150402,000000,17.7425,18.0072,17.6759,17.7841,417186.41223319,0
+CPF.US,D,20150406,000000,17.645,17.8111,17.4297,17.7251,366545.70611946,0
+CPF.US,D,20150407,000000,17.7774,17.9491,17.59,17.6759,319206.82168669,0
+CPF.US,D,20150408,000000,17.6672,17.7184,17.4451,17.6286,491258.8666876,0
+CPF.US,D,20150409,000000,17.645,17.7136,17.3708,17.6151,396849.34494105,0
+CPF.US,D,20150410,000000,17.6528,17.6528,17.477,17.5977,481309.9021119,0
+CPF.US,D,20150413,000000,17.5977,17.8188,17.5079,17.5977,568988.38900758,0
+CPF.US,D,20150414,000000,17.5698,17.8111,17.2636,17.7841,562968.88222912,0
+CPF.US,D,20150415,000000,17.8593,18.1258,17.7687,17.8912,710540.01158609,0
+CPF.US,D,20150416,000000,17.8593,18.0322,17.6759,17.9559,562328.8176749,0
+CPF.US,D,20150417,000000,17.8429,17.9405,17.59,17.8342,231231.08798347,0
+CPF.US,D,20150420,000000,17.8429,18.1133,17.7251,17.9308,235904.18065113,0
+CPF.US,D,20150421,000000,18.0245,18.0727,17.645,17.7059,373614.38020119,0
+CPF.US,D,20150422,000000,17.7338,18.121,17.5977,17.9734,183394.0303297,0
+CPF.US,D,20150423,000000,18.1867,18.2465,17.6151,17.7136,149574.17927258,0
+CPF.US,D,20150424,000000,17.7338,17.8912,17.3303,17.4229,177370.38073859,0
+CPF.US,D,20150427,000000,17.4934,17.6672,17.2559,17.4075,296661.63525282,0
+CPF.US,D,20150428,000000,17.452,17.7985,17.3921,17.7687,320346.09516506,0
+CPF.US,D,20150429,000000,17.8651,17.8912,17.6054,17.6981,282137.96980988,0
+CPF.US,D,20150430,000000,17.6836,17.7522,17.3524,17.5002,245627.36193747,0
+CPF.US,D,20150501,000000,17.5369,17.59,17.3524,17.4229,151540.97957752,0
+CPF.US,D,20150504,000000,17.4075,17.6981,17.4075,17.5698,349403.78308257,0
+CPF.US,D,20150505,000000,17.4847,17.6373,17.2781,17.4451,227044.77580203,0
+CPF.US,D,20150506,000000,17.4674,17.6836,17.3004,17.6373,370746.51814518,0
+CPF.US,D,20150507,000000,17.59,17.6595,17.3921,17.4162,190128.17229006,0
+CPF.US,D,20150508,000000,17.5147,17.6286,17.3524,17.5698,153893.06145879,0
+CPF.US,D,20150511,000000,17.5204,17.6528,17.3621,17.5698,346920.16689972,0
+CPF.US,D,20150512,000000,17.5369,17.6054,17.3477,17.4597,368513.54212756,0
+CPF.US,D,20150513,000000,17.5079,17.6054,17.3148,17.562,1150281.9672848,0
+CPF.US,D,20150514,000000,17.6528,17.6595,17.5002,17.562,392194.89493031,0
+CPF.US,D,20150515,000000,17.5369,17.5745,17.2781,17.562,203799.45403055,0
+CPF.US,D,20150518,000000,17.562,17.7687,17.5147,17.7338,502140.99981239,0
+CPF.US,D,20150519,000000,17.8255,18.318,17.7338,18.3026,428494.21935763,0
+CPF.US,D,20150520,000000,18.3228,18.3228,18.0863,18.2263,275726.96723612,0
+CPF.US,D,20150521,000000,18.2388,18.318,18.1317,18.1317,134263.37942639,0
+CPF.US,D,20150522,000000,18.1317,18.2185,17.9134,17.9405,143164.21240198,0
+CPF.US,D,20150526,000000,17.924,17.924,17.7059,17.7908,187324.52383009,0
+CPF.US,D,20150527,000000,17.8922,18.1664,17.7687,18.1066,288104.65572707,0
+CPF.US,D,20150528,000000,18.0496,18.2669,17.8835,18.2572,296536.31517021,0
+CPF.US,D,20150529,000000,18.2495,18.2495,17.7687,17.9925,442508.3188448,0
+CPF.US,D,20150601,000000,17.9838,17.9838,17.6749,17.7841,196380.71228,0
+CPF.US,D,20150602,000000,17.7251,18.0264,17.7251,17.9173,216241.35611755,0
+CPF.US,D,20150603,000000,17.9144,18.2417,17.9144,18.1431,212467.25379465,0
+CPF.US,D,20150604,000000,18.1277,18.3199,18.0496,18.2495,215201.51014274,0
+CPF.US,D,20150605,000000,16.8986,17.5611,16.8986,17.1816,2069335.9536956,0
+CPF.US,D,20150608,000000,17.2125,17.6595,17.2125,17.507,749103.38312589,0
+CPF.US,D,20150609,000000,17.5977,17.7599,17.3978,17.451,629940.55580376,0
+CPF.US,D,20150610,000000,17.5822,18.3131,17.4829,18.0119,1338861.7633474,0
+CPF.US,D,20150611,000000,18.0196,18.0496,17.7908,17.8748,466503.48970569,0
+CPF.US,D,20150612,000000,17.8342,17.9318,17.6749,17.7522,461774.46906727,0
+CPF.US,D,20150615,000000,17.7184,17.8922,17.6218,17.6749,1216084.3319894,0
+CPF.US,D,20150616,000000,17.6672,17.9318,17.6218,17.7251,1732278.7880091,0
+CPF.US,D,20150617,000000,17.7425,18.0496,17.7425,17.9742,434305.54980051,0
+CPF.US,D,20150618,000000,18.0264,18.2138,17.8506,18.122,278340.04631424,0
+CPF.US,D,20150619,000000,18.122,18.1876,18.0331,18.0882,862886.76822377,0
+CPF.US,D,20150622,000000,18.2138,18.4783,18.0795,18.4145,371555.40231482,0
+CPF.US,D,20150623,000000,18.4416,18.8113,18.289,18.6637,628736.03302617,0
+CPF.US,D,20150624,000000,18.6424,18.711,18.455,18.6115,336274.1740959,0
+CPF.US,D,20150625,000000,18.6888,18.9263,18.6289,18.8268,339916.7421172,0
+CPF.US,D,20150626,000000,18.8857,19.0566,18.6637,18.711,1083425.2567611,0
+CPF.US,D,20150629,000000,18.5815,18.6289,18.1742,18.1819,370250.4163305,0
+CPF.US,D,20150630,000000,18.3653,18.5275,18.0573,18.2417,245667.75436079,0
+CPF.US,D,20150701,000000,18.4715,18.6714,18.3885,18.6502,358276.65207279,0
+CPF.US,D,20150702,000000,18.6289,18.6289,17.9009,17.9925,227570.91300841,0
+CPF.US,D,20150706,000000,17.8111,18.0747,17.6518,18.0264,190985.73450832,0
+CPF.US,D,20150707,000000,17.9838,17.9838,17.4664,17.7251,299692.1027053,0
+CPF.US,D,20150708,000000,17.6913,17.7599,17.4046,17.5263,299303.71401949,0
+CPF.US,D,20150709,000000,17.7425,17.9009,17.5437,17.6672,309195.71492126,0
+CPF.US,D,20150710,000000,17.9144,18.0882,17.8111,17.9173,239283.68006925,0
+CPF.US,D,20150713,000000,18.0002,18.3257,17.924,18.0747,243839.73827959,0
+CPF.US,D,20150714,000000,18.0264,18.2495,17.9569,18.2417,139796.10571864,0
+CPF.US,D,20150715,000000,18.2215,18.4359,18.0882,18.3885,130308.02905012,0
+CPF.US,D,20150716,000000,18.4783,18.6637,18.2669,18.3199,168725.36644405,0
+CPF.US,D,20150717,000000,18.2967,18.2967,17.9742,18.1819,133831.49120778,0
+CPF.US,D,20150720,000000,18.1819,18.3971,18.1277,18.2756,120295.88658153,0
+CPF.US,D,20150721,000000,18.3054,18.6212,18.1337,18.233,140860.80856934,0
+CPF.US,D,20150722,000000,18.2292,18.4715,18.2041,18.3334,164296.69972266,0
+CPF.US,D,20150723,000000,18.3054,18.5661,17.924,17.9656,270398.27446681,0
+CPF.US,D,20150724,000000,18.1277,18.1277,17.6672,17.7251,216764.38621445,0
+CPF.US,D,20150727,000000,17.6363,17.9925,17.3052,17.924,250352.23976324,0
+CPF.US,D,20150728,000000,18.0418,18.0418,17.6672,17.9076,249180.85948683,0
+CPF.US,D,20150729,000000,17.9501,17.9501,17.5688,17.7049,170676.63120156,0
+CPF.US,D,20150730,000000,17.7049,17.9173,17.5195,17.7841,198538.08196678,0
+CPF.US,D,20150731,000000,17.8255,17.9656,17.5688,17.8922,297087.30925247,0
+CPF.US,D,20150803,000000,17.9009,18.0264,17.7184,17.9742,157444.48760182,0
+CPF.US,D,20150804,000000,16.9373,17.3129,16.9373,17.2598,3969688.6508597,0
+CPF.US,D,20150805,000000,17.2839,17.3457,17.1294,17.337,1170387.0370686,0
+CPF.US,D,20150806,000000,17.3911,17.6044,17.2598,17.4287,923830.64939465,0
+CPF.US,D,20150807,000000,17.3679,17.6044,17.0995,17.2974,474794.29351876,0
+CPF.US,D,20150810,000000,17.3978,17.6595,17.2839,17.4046,785293.95872119,0
+CPF.US,D,20150811,000000,17.2887,17.5263,17.0078,17.4132,667670.18629803,0
+CPF.US,D,20150812,000000,17.3206,17.4287,16.8986,17.115,399805.24176585,0
+CPF.US,D,20150813,000000,17.0899,17.2974,16.9991,17.0899,255560.79096573,0
+CPF.US,D,20150814,000000,17.0656,17.2887,17.0656,17.2762,176277.71390251,0
+CPF.US,D,20150817,000000,17.2125,17.535,17.0743,17.4219,360754.05403667,0
+CPF.US,D,20150818,000000,17.4442,17.644,17.3457,17.4664,285239.90078054,0
+CPF.US,D,20150819,000000,17.3505,17.3978,17.0281,17.0445,233295.24438565,0
+CPF.US,D,20150820,000000,16.9604,16.9691,16.4603,16.4767,538068.50680451,0
+CPF.US,D,20150821,000000,16.2073,16.5095,15.993,16.3069,499661.52644218,0
+CPF.US,D,20150824,000000,15.5479,15.9784,15.4687,15.5015,441223.01122056,0
+CPF.US,D,20150825,000000,15.8539,15.9003,15.211,15.2167,388478.79198448,0
+CPF.US,D,20150826,000000,15.5701,15.6918,15.3461,15.6695,438731.10941241,0
+CPF.US,D,20150827,000000,15.8385,15.9717,15.5904,15.7632,323425.24066616,0
+CPF.US,D,20150828,000000,15.6839,15.8636,15.6174,15.7854,235158.47437438,0
+CPF.US,D,20150831,000000,15.799,16.0471,15.6839,16.0258,304010.9848915,0
+CPF.US,D,20150901,000000,15.8636,16.0191,15.3509,15.4542,283176.78008152,0
+CPF.US,D,20150902,000000,15.6377,15.7159,15.4832,15.6551,315270.11396733,0
+CPF.US,D,20150903,000000,15.7159,15.9023,15.6174,15.8452,220405.91853259,0
+CPF.US,D,20150904,000000,15.6377,15.8174,15.5142,15.7477,212123.40034481,0
+CPF.US,D,20150908,000000,16.0037,16.0876,15.7554,16.0037,285894.46517902,0
+CPF.US,D,20150909,000000,16.1474,16.1794,15.9023,15.9389,300647.02102081,0
+CPF.US,D,20150910,000000,15.9245,16.1263,15.8241,16.0876,291232.47927679,0
+CPF.US,D,20150911,000000,16.0191,16.2102,15.995,16.1871,135764.11330837,0
+CPF.US,D,20150914,000000,16.218,16.4044,16.1186,16.2431,197240.34590459,0
+CPF.US,D,20150915,000000,16.2808,16.496,16.2344,16.4332,98229.195008584,0
+CPF.US,D,20150916,000000,16.3975,16.5433,16.2808,16.5057,269973.63617033,0
+CPF.US,D,20150917,000000,16.496,16.7056,15.8819,15.9804,360928.05216792,0
+CPF.US,D,20150918,000000,15.74,15.7777,15.4146,15.5827,429683.20658779,0
+CPF.US,D,20150921,000000,15.9157,16.1031,15.7554,16.0403,428125.50903191,0
+CPF.US,D,20150922,000000,15.8636,16.1726,15.8636,16.0548,324590.40672358,0
+CPF.US,D,20150923,000000,16.0954,16.2102,15.9245,16.0954,153069.67744486,0
+CPF.US,D,20150924,000000,15.9804,16.2431,15.8732,16.2257,206267.53466597,0
+CPF.US,D,20150925,000000,16.4255,16.5346,16.2498,16.2952,279161.35892184,0
+CPF.US,D,20150928,000000,16.2431,16.3183,16.0548,16.1186,291260.44326217,0
+CPF.US,D,20150929,000000,16.1186,16.3039,15.9863,16.1031,263243.63702262,0
+CPF.US,D,20150930,000000,16.2575,16.326,15.9533,16.2025,535029.75372673,0
+CPF.US,D,20151001,000000,16.1109,16.3329,15.9312,16.2885,193742.77632599,0
+CPF.US,D,20151002,000000,16.0037,16.0037,15.3837,15.7709,274764.79899847,0
+CPF.US,D,20151005,000000,15.8955,16.218,15.8732,16.1397,142995.39278655,0
+CPF.US,D,20151006,000000,16.1562,16.2257,15.9312,16.0471,162293.64980705,0
+CPF.US,D,20151007,000000,16.1397,16.3666,16.079,16.3106,222089.97187426,0
+CPF.US,D,20151008,000000,16.2431,16.5057,16.1794,16.4575,172778.07291758,0
+CPF.US,D,20151009,000000,16.4429,16.6342,16.2624,16.2952,173428.49450342,0
+CPF.US,D,20151012,000000,16.2885,16.5125,16.218,16.4332,110073.49637102,0
+CPF.US,D,20151013,000000,16.4903,16.5964,16.4044,16.4903,185332.86664926,0
+CPF.US,D,20151014,000000,16.4429,16.4429,15.8452,16.0258,249009.96846508,0
+CPF.US,D,20151015,000000,16.1263,16.4429,16.0191,16.4429,195945.7169519,0
+CPF.US,D,20151016,000000,16.5125,16.5588,16.1871,16.3889,200735.84407688,0
+CPF.US,D,20151019,000000,16.3039,16.6128,16.3039,16.6128,234213.91309049,0
+CPF.US,D,20151020,000000,16.5964,16.8388,16.58,16.8311,75388.833173506,0
+CPF.US,D,20151021,000000,16.9209,16.946,16.4903,16.4903,139128.07717906,0
+CPF.US,D,20151022,000000,16.6128,16.9837,16.6128,16.8668,154530.01890351,0
+CPF.US,D,20151023,000000,16.9046,17.2994,16.806,17.2849,221311.12309632,0
+CPF.US,D,20151026,000000,17.2462,17.3081,17.0281,17.1545,244090.37844483,0
+CPF.US,D,20151027,000000,17.0666,17.2395,16.8822,17.0378,392147.25258485,0
+CPF.US,D,20151028,000000,17.0599,17.3621,16.9991,17.2703,567643.01059993,0
+CPF.US,D,20151029,000000,17.3708,18.456,17.1903,18.0245,303496.24041991,0
+CPF.US,D,20151030,000000,17.9995,18.1424,17.0599,17.2781,446375.6344523,0
+CPF.US,D,20151102,000000,17.2994,17.5852,17.2395,17.5465,230517.48850474,0
+CPF.US,D,20151103,000000,17.4538,17.6093,17.2849,17.4866,290292.06080555,0
+CPF.US,D,20151104,000000,17.5465,17.6797,17.3226,17.6093,285592.03985568,0
+CPF.US,D,20151105,000000,17.6093,18.0786,17.5465,17.9385,255737.89620646,0
+CPF.US,D,20151106,000000,18.0872,18.5661,17.7647,18.3662,360053.91869905,0
+CPF.US,D,20151109,000000,18.9851,19.077,18.122,18.2756,411809.04141526,0
+CPF.US,D,20151110,000000,18.233,18.5507,18.0959,18.456,201897.90302482,0
+CPF.US,D,20151111,000000,18.543,18.6742,18.1944,18.2833,131882.2978566,0
+CPF.US,D,20151112,000000,18.1568,18.2417,17.7821,17.8643,140552.16902702,0
+CPF.US,D,20151113,000000,17.7483,17.9153,17.5224,17.6479,135374.68891939,0
+CPF.US,D,20151116,000000,17.6479,17.8323,17.4306,17.8014,113242.74804723,0
+CPF.US,D,20151117,000000,17.8807,18.1267,17.7299,17.9067,190248.31385687,0
+CPF.US,D,20151118,000000,18.0186,18.0786,17.7647,17.9995,196205.6784456,0
+CPF.US,D,20151119,000000,17.9637,18.1327,17.7483,17.9231,125018.69300097,0
+CPF.US,D,20151120,000000,18.0245,18.0872,17.8565,18.0109,118811.72395016,0
+CPF.US,D,20151123,000000,18.1327,18.456,17.955,18.4368,251207.73057518,0
+CPF.US,D,20151124,000000,18.3334,18.3498,17.9385,18.1732,228040.08654086,0
+CPF.US,D,20151125,000000,18.2427,18.4628,18.1501,18.3788,120549.63385626,0
+CPF.US,D,20151127,000000,18.3788,18.4117,18.1954,18.3788,60018.998247076,0
+CPF.US,D,20151130,000000,18.3943,18.4966,18.2292,18.3161,226121.96428454,0
+CPF.US,D,20151201,000000,18.3209,18.4406,18.0525,18.1258,393334.16840868,0
+CPF.US,D,20151202,000000,18.1501,18.1732,17.3467,17.3921,612314.95939015,0
+CPF.US,D,20151203,000000,17.4712,17.7378,17.2279,17.3921,492875.59932372,0
+CPF.US,D,20151204,000000,17.4249,18.0149,17.3785,17.9771,471400.29425637,0
+CPF.US,D,20151207,000000,17.9183,17.9327,17.3061,17.4886,396918.73705292,0
+CPF.US,D,20151208,000000,17.3061,17.4085,16.9036,16.945,286459.95910556,0
+CPF.US,D,20151209,000000,16.8716,17.1188,16.3696,16.5037,281826.22315807,0
+CPF.US,D,20151210,000000,16.4478,16.694,16.2585,16.5511,474190.47857523,0
+CPF.US,D,20151211,000000,16.2643,16.4014,15.6357,15.8559,407190.8410152,0
+CPF.US,D,20151214,000000,15.8559,16.3357,15.7767,16.2025,560018.16392012,0
+CPF.US,D,20151215,000000,16.3126,16.9759,16.2585,16.9518,742564.98906318,0
+CPF.US,D,20151216,000000,17.0291,17.0937,16.4391,16.6997,417217.48332805,0
+CPF.US,D,20151217,000000,16.7297,16.8716,16.4294,16.5105,499695.70464654,0
+CPF.US,D,20151218,000000,16.3696,16.4159,15.9322,16.3696,4078019.0588088,0
+CPF.US,D,20151221,000000,16.3927,17.4172,16.3059,17.4085,627475.58227782,0
+CPF.US,D,20151222,000000,17.3921,17.4625,17.0532,17.283,293550.3829537,0
+CPF.US,D,20151223,000000,17.3611,17.4085,17.2511,17.3061,164829.05114801,0
+CPF.US,D,20151224,000000,17.2974,17.5427,17.2974,17.3921,79555.466994869,0
+CPF.US,D,20151228,000000,17.3514,17.5147,17.283,17.4172,214903.22763204,0
+CPF.US,D,20151229,000000,17.4809,17.6643,17.3988,17.6373,224854.26361406,0
+CPF.US,D,20151230,000000,17.5735,17.5735,17.3679,17.3785,163516.81524156,0
+CPF.US,D,20151231,000000,17.3206,17.6373,17.2887,17.3514,264027.66431638,0
+CPF.US,D,20160104,000000,17.0078,17.0145,16.5897,16.6997,294887.47573605,0
+CPF.US,D,20160105,000000,16.7624,16.8571,16.4921,16.6843,175651.11348941,0
+CPF.US,D,20160106,000000,16.4391,16.6273,16.2972,16.5578,235645.25486059,0
+CPF.US,D,20160107,000000,16.1871,16.4217,16.1387,16.2189,236352.64012034,0
+CPF.US,D,20160108,000000,16.4014,16.4699,15.8655,15.9177,211778.51119182,0
+CPF.US,D,20160111,000000,15.9757,16.0935,15.7854,15.9409,280585.4507698,0
+CPF.US,D,20160112,000000,16.0596,16.1012,15.6753,16.0935,279689.56753454,0
+CPF.US,D,20160113,000000,16.1639,16.1717,15.3132,15.374,153863.02606708,0
+CPF.US,D,20160114,000000,15.4774,15.628,15.1858,15.5333,251623.0475432,0
+CPF.US,D,20160115,000000,15.1298,15.5952,14.7929,15.2398,362425.6789404,0
+CPF.US,D,20160119,000000,15.3827,15.4311,15.0999,15.2717,265840.14485016,0
+CPF.US,D,20160120,000000,14.9908,15.3055,14.6354,15.1298,219335.00146292,0
+CPF.US,D,20160121,000000,15.1549,15.2032,14.5544,14.6567,261171.19499515,0
+CPF.US,D,20160122,000000,14.7754,15.1549,14.6991,15.1365,251173.55237083,0
+CPF.US,D,20160125,000000,15.1221,15.1781,14.8855,15.0053,329015.96633549,0
+CPF.US,D,20160126,000000,15.0438,15.374,14.9821,15.3499,236677.85091326,0
+CPF.US,D,20160127,000000,15.3365,15.7622,15.2881,15.3499,283825.13026103,0
+CPF.US,D,20160128,000000,16.2643,16.7374,15.739,16.1553,288640.11426191,0
+CPF.US,D,20160129,000000,16.0288,16.5105,15.628,16.5105,588163.39735178,0
+CPF.US,D,20160201,000000,16.1099,16.3783,15.9177,16.1012,323256.42105072,0
+CPF.US,D,20160202,000000,15.91,15.9998,15.6425,15.9409,231358.47947241,0
+CPF.US,D,20160203,000000,15.9834,15.9998,15.3586,15.8174,220029.95828473,0
+CPF.US,D,20160204,000000,15.7854,16.1166,15.6648,15.7467,170326.56353275,0
+CPF.US,D,20160205,000000,15.6976,15.9757,15.5643,15.7622,189598.92797419,0
+CPF.US,D,20160208,000000,15.5643,15.7226,15.3365,15.5266,243710.27538431,0
+CPF.US,D,20160209,000000,15.3827,15.77,15.2881,15.5643,203937.20255111,0
+CPF.US,D,20160210,000000,15.6822,15.8752,15.461,15.4774,290004.13532647,0
+CPF.US,D,20160211,000000,15.1452,15.3904,14.9029,14.9908,231174.12430955,0
+CPF.US,D,20160212,000000,15.2717,15.4928,15.0855,15.4687,222938.21276407,0
+CPF.US,D,20160216,000000,15.714,16.0239,15.4552,16.0075,268846.7911299,0
+CPF.US,D,20160217,000000,16.1466,16.1466,15.8318,15.8752,318768.7192491,0
+CPF.US,D,20160218,000000,15.8559,15.9177,15.5952,15.6899,160968.98546265,0
+CPF.US,D,20160219,000000,15.6048,15.8174,15.5025,15.6685,127626.59356328,0
+CPF.US,D,20160222,000000,15.799,15.9573,15.6685,15.9042,119166.97013477,0
+CPF.US,D,20160223,000000,15.7226,15.8365,15.4397,15.6608,183413.70868978,0
+CPF.US,D,20160224,000000,15.4475,15.6213,15.1646,15.5643,136456.99872384,0
+CPF.US,D,20160225,000000,15.5778,15.8588,15.5333,15.8492,81731.479338564,0
+CPF.US,D,20160226,000000,16.0471,16.2073,15.8588,16.1272,129822.28426706,0
+CPF.US,D,20160229,000000,16.0808,16.135,15.795,15.8182,159302.53907473,0
+CPF.US,D,20160301,000000,15.8983,16.3039,15.7236,16.3039,97992.01898445,0
+CPF.US,D,20160302,000000,16.2788,16.4854,16.0972,16.468,160718.34529741,0
+CPF.US,D,20160303,000000,16.4275,16.6429,16.3493,16.6118,145595.00772357,0
+CPF.US,D,20160304,000000,16.6766,16.8282,16.5173,16.8214,295469.54091318,0
+CPF.US,D,20160307,000000,16.7143,16.946,16.6997,16.8812,186628.53130512,0
+CPF.US,D,20160308,000000,16.8282,16.9296,16.496,16.6997,133099.24907213,0
+CPF.US,D,20160309,000000,16.7239,16.862,16.5954,16.6843,118333.22908924,0
+CPF.US,D,20160310,000000,16.7239,16.9046,16.3995,16.6843,100851.59541517,0
+CPF.US,D,20160311,000000,16.7935,16.9537,16.6429,16.9373,154047.38122994,0
+CPF.US,D,20160314,000000,16.8436,17.0097,16.746,16.9209,104733.41086693,0
+CPF.US,D,20160315,000000,16.7935,16.9373,16.6041,16.6611,98151.517271423,0
+CPF.US,D,20160316,000000,16.6351,16.8021,16.3183,16.3995,121692.01444411,0
+CPF.US,D,20160317,000000,16.3493,16.7557,16.159,16.6515,105776.36395123,0
+CPF.US,D,20160318,000000,16.7771,17.0251,16.7771,16.9131,212286.00574127,0
+CPF.US,D,20160321,000000,16.8889,17.1661,16.7557,16.8889,101765.08560419,0
+CPF.US,D,20160322,000000,16.8282,16.8707,16.6611,16.8021,100401.06453963,0
+CPF.US,D,20160323,000000,16.8118,16.8118,16.5424,16.5569,109276.00493616,0
+CPF.US,D,20160324,000000,16.4198,16.4458,16.2605,16.326,209925.63823471,0
+CPF.US,D,20160328,000000,16.414,16.9778,16.3329,16.8735,172840.21510731,0
+CPF.US,D,20160329,000000,16.7857,17.1361,16.6611,17.1072,218880.32777473,0
+CPF.US,D,20160330,000000,17.1603,17.3901,17.1603,17.3487,147692.30662694,0
+CPF.US,D,20160331,000000,17.3573,17.4451,17.1747,17.2781,144933.19340295,0
+CPF.US,D,20160401,000000,16.9778,17.1526,16.8494,16.8812,203996.23763136,0
+CPF.US,D,20160404,000000,16.8436,17.0164,16.7857,16.8021,113169.21312272,0
+CPF.US,D,20160405,000000,16.6215,16.7771,16.4275,16.4275,194815.76480199,0
+CPF.US,D,20160406,000000,16.4053,16.6611,16.2875,16.5569,107415.88205692,0
+CPF.US,D,20160407,000000,16.414,16.414,15.994,16.0721,190116.77955527,0
+CPF.US,D,20160408,000000,16.159,16.468,16.1205,16.215,84448.128732905,0
+CPF.US,D,20160411,000000,16.2469,16.6273,16.1205,16.1427,156686.35288712,0
+CPF.US,D,20160412,000000,16.1272,16.414,16.0895,16.3666,175684.2559906,0
+CPF.US,D,20160413,000000,16.468,17.0879,16.468,17.0879,120164.35227994,0
+CPF.US,D,20160414,000000,17.0715,17.3757,16.9855,17.1284,97099.24285867,0
+CPF.US,D,20160415,000000,17.0629,17.2636,16.8581,17.0482,87542.809781435,0
+CPF.US,D,20160418,000000,17.0164,17.2723,16.8494,17.2154,77078.065030987,0
+CPF.US,D,20160419,000000,17.2328,17.4229,17.0976,17.4142,107462.48869923,0
+CPF.US,D,20160420,000000,17.3901,17.8323,17.2935,17.7744,164098.88041869,0
+CPF.US,D,20160421,000000,17.7821,17.8169,17.5668,17.5803,102885.71642564,0
+CPF.US,D,20160422,000000,17.5803,17.8506,17.5021,17.7879,156272.07162226,0
+CPF.US,D,20160425,000000,17.6672,17.757,17.5234,17.5803,211253.4096886,0
+CPF.US,D,20160426,000000,17.6595,17.9878,17.4683,17.7879,862076.84835096,0
+CPF.US,D,20160427,000000,17.7647,17.8593,17.5157,17.5957,193222.85333859,0
+CPF.US,D,20160428,000000,17.5234,18.3827,17.5234,18.151,265713.78906437,0
+CPF.US,D,20160429,000000,18.3199,18.8104,18.2456,18.5256,458773.00130334,0
+CPF.US,D,20160502,000000,18.6028,18.7157,18.4309,18.5651,293596.989596,0
+CPF.US,D,20160503,000000,18.2726,18.4686,18.1838,18.2542,229704.46152245,0
+CPF.US,D,20160504,000000,18.1345,18.2378,17.9337,18.1345,449814.16895067,0
+CPF.US,D,20160505,000000,18.1982,18.1982,17.8661,17.9153,190125.06518057,0
+CPF.US,D,20160506,000000,17.8236,18.1345,17.8169,18.1277,247755.7319357,0
+CPF.US,D,20160509,000000,18.1761,18.3991,17.9019,18.0303,188966.11334212,0
+CPF.US,D,20160510,000000,18.1838,18.3248,18.0226,18.1838,185092.58351564,0
+CPF.US,D,20160511,000000,18.1345,18.287,18.0486,18.0786,143248.10435812,0
+CPF.US,D,20160512,000000,18.1153,18.3411,17.9521,18.1587,156013.14583172,0
+CPF.US,D,20160513,000000,18.0882,18.3199,17.8236,17.8323,183035.6770356,0
+CPF.US,D,20160516,000000,17.8593,18.0486,17.7821,17.9975,336767.16880109,0
+CPF.US,D,20160517,000000,17.9193,18.3248,17.7821,17.8101,195248.68872377,0
+CPF.US,D,20160518,000000,17.7473,18.5719,17.7473,18.5651,127424.63144667,0
+CPF.US,D,20160519,000000,18.4232,18.6453,18.0969,18.1838,211861.36744479,0
+CPF.US,D,20160520,000000,18.1761,18.5651,18.1761,18.3121,529057.88929373,0
+CPF.US,D,20160523,000000,18.3034,18.4445,18.1587,18.1761,405780.21330834,0
+CPF.US,D,20160524,000000,18.3334,18.8191,18.2629,18.7157,250107.81381697,0
+CPF.US,D,20160525,000000,18.6752,19.0904,18.6752,18.9301,236404.42527845,0
+CPF.US,D,20160526,000000,18.8258,18.9533,18.7544,18.8026,118245.19432045,0
+CPF.US,D,20160527,000000,18.8026,18.9388,18.7612,18.9388,245889.3948375,0
+CPF.US,D,20160531,000000,19.1367,19.1851,18.9455,19.1367,197221.70324767,0
+CPF.US,D,20160601,000000,19.0093,19.4612,18.9871,19.4332,292888.56863308,0
+CPF.US,D,20160602,000000,19.4805,19.665,19.2913,19.6485,295033.50988191,0
+CPF.US,D,20160603,000000,19.409,19.4429,19.1522,19.4033,534689.00738638,0
+CPF.US,D,20160606,000000,19.3608,19.8889,19.3608,19.5606,287893.37228199,0
+CPF.US,D,20160607,000000,19.5935,19.6349,19.3521,19.3695,131956.86848427,0
+CPF.US,D,20160608,000000,19.3434,19.6737,19.3357,19.5858,128930.54384444,0
+CPF.US,D,20160609,000000,19.3936,19.5278,19.1454,19.4235,201596.51340463,0
+CPF.US,D,20160610,000000,19.7122,19.7605,19.0914,19.2102,102422.75711216,0
+CPF.US,D,20160613,000000,19.073,19.2555,18.8741,18.906,159870.1044076,0
+CPF.US,D,20160614,000000,18.8741,19.1194,18.5865,18.6579,142175.11588213,0
+CPF.US,D,20160615,000000,18.6975,18.9871,18.6009,18.6106,138128.62362757,0
+CPF.US,D,20160616,000000,18.4483,18.6975,18.3547,18.5912,138118.26659595,0
+CPF.US,D,20160617,000000,18.6433,18.8355,18.3798,18.4812,378000.58309293,0
+CPF.US,D,20160620,000000,18.8094,19.1367,18.8094,18.9533,208681.75873696,0
+CPF.US,D,20160621,000000,19.0248,19.073,18.849,19.0015,160492.56200806,0
+CPF.US,D,20160622,000000,19.0827,19.3434,18.9224,18.9919,264061.84252073,0
+CPF.US,D,20160623,000000,19.298,19.665,19.2536,19.5935,174467.30477506,0
+CPF.US,D,20160624,000000,18.3624,18.8355,18.1548,18.2292,1197187.9277957,0
+CPF.US,D,20160627,000000,18.0254,18.2031,17.4674,17.5089,312357.71667534,0
+CPF.US,D,20160628,000000,17.7657,18.124,17.5668,17.9289,236075.07167288,0
+CPF.US,D,20160629,000000,18.2031,18.4272,18.0418,18.4212,167671.02062497,0
+CPF.US,D,20160630,000000,18.4812,18.8567,18.345,18.8432,244421.80345672,0
+CPF.US,D,20160701,000000,18.8191,18.8741,18.5236,18.6637,168829.97246343,0
+CPF.US,D,20160705,000000,18.4995,18.5236,18.234,18.3218,146718.74565451,0
+CPF.US,D,20160706,000000,18.1384,18.5169,18.0496,18.4483,131425.55276208,0
+CPF.US,D,20160707,000000,18.4995,18.7544,18.4272,18.6202,209788.9254173,0
+CPF.US,D,20160708,000000,18.7467,19.1232,18.7467,18.8664,189541.96430028,0
+CPF.US,D,20160711,000000,18.9919,19.2729,18.962,19.2005,141052.41365435,0
+CPF.US,D,20160712,000000,19.4332,19.6581,19.4168,19.5771,129263.00455949,0
+CPF.US,D,20160713,000000,19.5365,19.6737,19.4496,19.5935,160499.81193019,0
+CPF.US,D,20160714,000000,19.9207,19.9421,19.7035,19.7218,145412.72396703,0
+CPF.US,D,20160715,000000,19.8734,19.9034,19.6398,19.7122,181160.01860892,0
+CPF.US,D,20160718,000000,19.7364,19.8233,19.6311,19.665,112564.36247602,0
+CPF.US,D,20160719,000000,19.5452,19.8166,19.438,19.6311,103103.2140897,0
+CPF.US,D,20160720,000000,19.6881,19.7035,19.4979,19.5134,88086.553941568,0
+CPF.US,D,20160721,000000,19.5057,19.6002,19.2729,19.3192,156577.6040551,0
+CPF.US,D,20160722,000000,19.2913,19.5606,19.1658,19.5365,152782.78766895,0
+CPF.US,D,20160725,000000,19.4979,19.5365,19.2189,19.5134,92967.82294482,0
+CPF.US,D,20160726,000000,19.5221,19.6002,19.4168,19.5452,70563.492141011,0
+CPF.US,D,20160727,000000,19.5134,19.7035,19.5057,19.5771,124028.56077794,0
+CPF.US,D,20160728,000000,19.4882,19.832,19.1522,19.5221,101294.87636857,0
+CPF.US,D,20160729,000000,19.5606,19.7218,19.3782,19.5858,182200.9002869,0
+CPF.US,D,20160801,000000,19.5365,19.6948,19.3859,19.5365,171324.98138107,0
+CPF.US,D,20160802,000000,19.4805,19.6687,19.3192,19.4554,167094.13396366,0
+CPF.US,D,20160803,000000,19.5057,19.6737,19.3936,19.665,106077.75357142,0
+CPF.US,D,20160804,000000,19.6581,19.776,19.5858,19.6166,83311.962364018,0
+CPF.US,D,20160805,000000,19.8966,20.4856,19.8966,20.1978,345447.39700313,0
+CPF.US,D,20160808,000000,20.2075,20.4064,20.0173,20.0618,179424.18010915,0
+CPF.US,D,20160809,000000,20.0009,20.2944,20.0009,20.2239,126775.24556399,0
+CPF.US,D,20160810,000000,20.1659,20.2075,19.831,19.8657,197529.30708684,0
+CPF.US,D,20160811,000000,19.8079,19.9681,19.8079,19.8802,190303.20612446,0
+CPF.US,D,20160812,000000,19.7992,19.8126,19.665,19.776,96158.82438743,0
+CPF.US,D,20160815,000000,19.8802,20.0347,19.8474,20.0347,152531.11180054,0
+CPF.US,D,20160816,000000,19.9681,19.9681,19.7537,19.8387,111259.3764917,0
+CPF.US,D,20160817,000000,19.7364,19.8657,19.6079,19.7605,118121.94564416,0
+CPF.US,D,20160818,000000,19.6737,19.9034,19.665,19.8889,164003.59572777,0
+CPF.US,D,20160819,000000,19.8079,19.8889,19.7364,19.8166,135925.68300166,0
+CPF.US,D,20160822,000000,19.7364,19.9421,19.6881,19.8166,85750.007607739,0
+CPF.US,D,20160823,000000,19.9207,20.0955,19.8734,19.9207,114815.98115055,0
+CPF.US,D,20160824,000000,19.8966,20.0076,19.8474,19.9034,102580.18399281,0
+CPF.US,D,20160825,000000,19.9207,20.1051,19.8802,20.0868,205732.07613113,0
+CPF.US,D,20160826,000000,20.1197,20.3031,20.0549,20.25,202500.6822652,0
+CPF.US,D,20160829,000000,20.4074,20.5532,20.3031,20.3909,237923.80181734,0
+CPF.US,D,20160830,000000,20.3601,20.6217,20.3601,20.5686,96144.32454316,0
+CPF.US,D,20160831,000000,20.4865,20.6247,20.3031,20.5619,149065.64901996,0
+CPF.US,D,20160901,000000,20.5368,20.5909,20.2897,20.5368,118792.04559007,0
+CPF.US,D,20160902,000000,20.6401,20.8023,20.2693,20.8023,133011.21430335,0
+CPF.US,D,20160906,000000,20.7868,20.7946,20.3765,20.4229,120132.2454819,0
+CPF.US,D,20160907,000000,20.3436,20.8023,20.3436,20.7946,138294.33613351,0
+CPF.US,D,20160908,000000,20.8313,20.8834,20.6498,20.7202,118704.01082129,0
+CPF.US,D,20160909,000000,20.6314,20.7868,20.4229,20.4316,106995.38657309,0
+CPF.US,D,20160912,000000,20.3282,20.3832,20.1042,20.3765,158917.25749841,0
+CPF.US,D,20160913,000000,20.1187,20.1738,19.8957,20.1438,127227.84784586,0
+CPF.US,D,20160914,000000,20.1525,20.2075,19.8957,19.9015,87913.591513487,0
+CPF.US,D,20160915,000000,19.9179,20.1815,19.9092,20.1659,70043.569153607,0
+CPF.US,D,20160916,000000,20.1042,20.1274,19.8541,20.0945,260364.38223182,0
+CPF.US,D,20160919,000000,20.1341,20.3436,20.0404,20.1187,79587.573792896,0
+CPF.US,D,20160920,000000,20.2413,20.2944,20.0859,20.111,57410.0619816,0
+CPF.US,D,20160921,000000,20.2239,20.3282,20.0685,20.2316,97619.165846073,0
+CPF.US,D,20160922,000000,20.2944,20.5686,20.2239,20.5619,100291.28000444,0
+CPF.US,D,20160923,000000,20.4788,20.5281,20.2616,20.3282,168372.19166576,0
+CPF.US,D,20160926,000000,20.1042,20.1187,19.7721,19.7721,112696.93248077,0
+CPF.US,D,20160927,000000,19.6764,19.8957,19.6533,19.8628,106848.31672406,0
+CPF.US,D,20160928,000000,19.8957,20.111,19.7509,20.1042,79415.647067978,0
+CPF.US,D,20160929,000000,20.023,20.25,19.6997,19.8706,106566.60546395,0
+CPF.US,D,20160930,000000,20.0404,20.3282,19.8706,20.2413,123637.06498265,0
+CPF.US,D,20161003,000000,20.0762,20.3996,19.8444,19.9913,133372.67470694,0
+CPF.US,D,20161004,000000,20.0153,20.3678,19.8706,20.2075,86342.429816493,0
+CPF.US,D,20161005,000000,20.3832,20.7868,20.25,20.6401,163729.1343898,0
+CPF.US,D,20161006,000000,20.6083,20.7366,20.4413,20.6594,92104.04650758,0
+CPF.US,D,20161007,000000,20.7028,20.7125,20.3726,20.5841,135770.32752734,0
+CPF.US,D,20161010,000000,20.6903,20.9578,20.6314,20.7539,101223.41285038,0
+CPF.US,D,20161011,000000,20.7452,20.8583,20.3996,20.5281,91113.914284557,0
+CPF.US,D,20161012,000000,20.5532,20.6738,20.4731,20.5445,66152.432373378,0
+CPF.US,D,20161013,000000,20.3601,20.3601,19.7325,19.7818,239903.03056022,0
+CPF.US,D,20161014,000000,20.0859,20.3282,19.7855,19.8213,240479.91722155,0
+CPF.US,D,20161017,000000,19.7952,19.9672,19.7509,19.7576,98882.723703906,0
+CPF.US,D,20161018,000000,19.7643,19.9672,19.7528,19.8213,144433.98447879,0
+CPF.US,D,20161019,000000,19.8783,20.2616,19.828,20.0945,96804.067457455,0
+CPF.US,D,20161020,000000,20.0945,20.2558,19.999,20.111,63267.999066767,0
+CPF.US,D,20161021,000000,19.8628,20.1815,19.8628,20.0463,84354.915448311,0
+CPF.US,D,20161024,000000,20.1525,20.4865,20.1525,20.3359,79335.897924492,0
+CPF.US,D,20161025,000000,20.3031,20.5281,20.111,20.2152,75111.264726048,0
+CPF.US,D,20161026,000000,20.0541,20.3678,20.0541,20.111,86615.855451303,0
+CPF.US,D,20161027,000000,20.0463,20.4952,19.718,20.3601,147803.12686529,0
+CPF.US,D,20161028,000000,20.5773,21.0089,20.3235,20.3523,177053.45557097,0
+CPF.US,D,20161031,000000,20.3909,20.617,20.1351,20.5909,217788.69664182,0
+CPF.US,D,20161101,000000,20.6083,20.7946,20.3832,20.4316,141016.16404367,0
+CPF.US,D,20161102,000000,20.4413,20.5039,20.0859,20.1187,96767.817846779,0
+CPF.US,D,20161103,000000,20.1815,20.3282,20.1042,20.2558,94275.916038626,0
+CPF.US,D,20161104,000000,20.2693,20.5996,20.0685,20.2693,145462.43771882,0
+CPF.US,D,20161107,000000,20.7028,20.9616,20.617,20.8921,126848.78048851,0
+CPF.US,D,20161108,000000,20.84,21.0591,20.6594,20.8236,96311.072752267,0
+CPF.US,D,20161109,000000,20.8921,22.2148,20.8921,22.0778,153925.16825681,0
+CPF.US,D,20161110,000000,22.4832,23.1698,22.2651,23.0598,244809.15643937,0
+CPF.US,D,20161111,000000,23.0201,23.894,22.8173,23.8215,417740.51342495,0
+CPF.US,D,20161114,000000,23.9991,24.6722,23.6062,23.8726,294564.33634946,0
+CPF.US,D,20161115,000000,23.7105,24.0725,23.3252,23.9837,157966.48199555,0
+CPF.US,D,20161116,000000,23.8292,24.0919,23.8292,23.9934,164154.80838945,0
+CPF.US,D,20161117,000000,23.9837,24.4646,23.9383,24.0802,161083.94851365,0
+CPF.US,D,20161118,000000,23.9017,24.4743,23.7008,24.4095,209092.93289233,0
+CPF.US,D,20161121,000000,24.5948,24.5948,24.0966,24.2966,156905.9219575,0
+CPF.US,D,20161122,000000,24.424,24.5283,24.2144,24.3053,213645.88399318,0
+CPF.US,D,20161123,000000,24.4095,24.537,24.1053,24.3603,160079.31644635,0
+CPF.US,D,20161125,000000,24.3438,24.4095,24.2492,24.4095,53828.600446856,0
+CPF.US,D,20161128,000000,24.3777,24.3777,23.8031,23.8118,229962.35160982,0
+CPF.US,D,20161129,000000,23.9239,24.1758,23.7713,23.7944,167985.87438627,0
+CPF.US,D,20161130,000000,24.0619,24.2386,23.7153,23.8698,192827.21473064,0
+CPF.US,D,20161201,000000,24.0533,24.2637,23.8987,24.0049,208355.51224088,0
+CPF.US,D,20161202,000000,23.8987,24.0581,23.7636,23.9152,128221.08717836,0
+CPF.US,D,20161205,000000,24.1671,24.5697,24.142,24.5466,149064.6133168,0
+CPF.US,D,20161206,000000,24.5611,24.9241,24.4162,24.9116,132782.32390451,0
+CPF.US,D,20161207,000000,24.8933,25.2022,24.7427,25.0806,150489.74086793,0
+CPF.US,D,20161208,000000,25.1771,25.8153,25.0217,25.7738,163442.24461389,0
+CPF.US,D,20161209,000000,25.8386,25.8386,25.3103,25.742,155981.0390337,0
+CPF.US,D,20161212,000000,25.5807,25.7835,25.0476,25.1201,132931.46515986,0
+CPF.US,D,20161213,000000,25.2968,25.5555,24.9907,25.2331,194888.26402334,0
+CPF.US,D,20161214,000000,25.0632,25.3952,24.8372,24.8846,193413.42272042,0
+CPF.US,D,20161215,000000,24.7427,25.1047,24.6316,24.9174,516644.98689526,0
+CPF.US,D,20161216,000000,25.0381,25.3518,24.733,24.7715,727182.72569881,0
+CPF.US,D,20161219,000000,24.674,24.9415,24.4743,24.788,193811.13273469,0
+CPF.US,D,20161220,000000,25.0381,25.3297,24.9666,24.9907,210194.92105687,0
+CPF.US,D,20161221,000000,25.097,25.1848,24.9241,24.9984,190499.98972527,0
+CPF.US,D,20161222,000000,25.1124,25.4494,25.0563,25.3065,167186.31154508,0
+CPF.US,D,20161223,000000,25.3065,25.4986,25.2573,25.4919,126949.24369523,0
+CPF.US,D,20161227,000000,25.434,25.7236,25.2573,25.6454,79820.607004382,0
+CPF.US,D,20161228,000000,25.7564,25.7564,25.323,25.4571,67806.450323345,0
+CPF.US,D,20161229,000000,25.4986,25.628,25.1201,25.3518,112291.97254437,0
+CPF.US,D,20161230,000000,25.3711,25.4919,25.2099,25.3789,107763.87831941,0
+CPF.US,D,20170103,000000,25.5478,25.8153,25.0071,25.1771,266415.99580832,0
+CPF.US,D,20170104,000000,25.4271,25.7111,25.1771,25.6531,215159.0463131,0
+CPF.US,D,20170105,000000,25.628,25.6783,24.8933,25.1346,125808.9345137,0
+CPF.US,D,20170106,000000,25.3615,25.4494,25.1124,25.1124,103128.07096559,0
+CPF.US,D,20170109,000000,24.9116,24.9174,24.6596,24.6827,136012.68206728,0
+CPF.US,D,20170110,000000,24.8112,25.0188,24.6914,24.8555,203800.4897337,0
+CPF.US,D,20170111,000000,24.9511,25.1346,24.5147,25.1269,265708.61054856,0
+CPF.US,D,20170112,000000,25.0303,25.0303,24.1903,24.5524,128580.47617563,0
+CPF.US,D,20170113,000000,24.6992,25.1346,24.6992,24.8555,98482.942283313,0
+CPF.US,D,20170117,000000,24.619,24.619,23.892,23.9074,87889.770340758,0
+CPF.US,D,20170118,000000,24.0195,24.1324,23.6168,24.1324,85259.084308875,0
+CPF.US,D,20170119,000000,24.1903,24.1903,23.8118,23.949,103225.42706283,0
+CPF.US,D,20170120,000000,23.8853,24.3873,23.8853,24.199,82973.287429992,0
+CPF.US,D,20170123,000000,24.0715,24.2222,23.7944,24.0291,89701.215171373,0
+CPF.US,D,20170124,000000,24.2067,24.6441,23.892,24.5697,152078.50951868,0
+CPF.US,D,20170125,000000,24.4162,24.9956,23.9567,24.8701,219212.78848979,0
+CPF.US,D,20170126,000000,25.2176,26.7481,25.2176,26.58,292374.85986465,0
+CPF.US,D,20170127,000000,26.5568,26.5568,25.4494,25.6125,302041.07747707,0
+CPF.US,D,20170130,000000,25.2824,25.4397,24.9907,25.2389,159415.43071941,0
+CPF.US,D,20170131,000000,25.1124,25.4271,24.9743,25.3065,190683.30918497,0
+CPF.US,D,20170201,000000,25.6599,25.8386,25.2824,25.3615,160089.67347797,0
+CPF.US,D,20170202,000000,25.1124,25.2573,24.8739,25.1433,209249.32406982,0
+CPF.US,D,20170203,000000,25.6783,25.7902,25.4271,25.7564,122786.75268652,0
+CPF.US,D,20170206,000000,25.5865,25.8472,25.4204,25.516,84195.417161339,0
+CPF.US,D,20170207,000000,25.5411,25.6696,25.2785,25.3451,83633.030344287,0
+CPF.US,D,20170208,000000,25.1771,25.1771,24.7243,24.9415,120016.24672774,0
+CPF.US,D,20170209,000000,25.0883,25.4754,25.0245,25.4397,81782.22879351,0
+CPF.US,D,20170210,000000,25.6048,25.628,25.3615,25.5411,87787.235727704,0
+CPF.US,D,20170213,000000,25.6599,26.0422,25.6599,25.7738,111084.34265729,0
+CPF.US,D,20170214,000000,25.687,26.1301,25.5411,26.0161,222414.14696401,0
+CPF.US,D,20170215,000000,26.0161,26.0886,25.8085,25.9205,160655.16740451,0
+CPF.US,D,20170216,000000,25.9514,26.0499,25.6937,26.0326,160962.77124368,0
+CPF.US,D,20170217,000000,25.9514,25.9514,25.572,25.88,479496.38587496,0
+CPF.US,D,20170221,000000,26.1214,26.2121,25.7835,25.9668,118728.86769718,0
+CPF.US,D,20170222,000000,25.7998,26.0886,25.7332,25.9514,75490.332083398,0
+CPF.US,D,20170223,000000,25.9437,26.0248,25.4986,25.8212,107229.45548774,0
+CPF.US,D,20170224,000000,25.4832,25.8192,25.4832,25.7024,77119.493157473,0
+CPF.US,D,20170227,000000,25.627,25.854,25.5623,25.8299,134688.01772289,0
+CPF.US,D,20170228,000000,25.7024,25.8549,25.4832,25.6357,145337.11763619,0
+CPF.US,D,20170301,000000,26.107,26.522,26.0335,26.4632,142758.21676242,0
+CPF.US,D,20170302,000000,26.4893,26.4893,25.8299,25.8617,80314.637412732,0
+CPF.US,D,20170303,000000,25.9591,25.9997,25.7226,25.9041,83906.455979097,0
+CPF.US,D,20170306,000000,25.6773,25.8153,25.433,25.6599,76142.825075558,0
+CPF.US,D,20170307,000000,25.4021,25.627,25.2862,25.3344,123601.85107513,0
+CPF.US,D,20170308,000000,25.627,25.7158,25.0834,25.1008,107541.20213955,0
+CPF.US,D,20170309,000000,25.3036,25.3847,24.9541,24.9715,92188.974166877,0
+CPF.US,D,20170310,000000,25.1482,25.1984,24.6296,24.8874,90152.781750074,0
+CPF.US,D,20170313,000000,24.8218,25.263,24.7454,25.0429,90732.775520882,0
+CPF.US,D,20170314,000000,24.76,25.0931,24.6055,24.9956,118234.83728883,0
+CPF.US,D,20170315,000000,25.0429,25.2446,24.7359,24.8005,144591.41135944,0
+CPF.US,D,20170316,000000,25.0033,25.4098,24.9464,25.3925,146462.92697346,0
+CPF.US,D,20170317,000000,25.4736,25.7564,25.1482,25.686,542398.78172549,0
+CPF.US,D,20170320,000000,25.5951,25.5951,25.1559,25.2949,176071.60897324,0
+CPF.US,D,20170321,000000,25.6048,25.6048,23.721,23.777,237586.16258648,0
+CPF.US,D,20170322,000000,23.5821,23.8331,23.0954,23.3697,216946.66997099,0
+CPF.US,D,20170323,000000,23.4044,23.9547,23.2335,23.7847,155766.64847912,0
+CPF.US,D,20170324,000000,23.9895,24.1816,23.6062,23.8688,123926.0261649,0
+CPF.US,D,20170327,000000,23.526,23.8254,23.1688,23.7375,98209.516648503,0
+CPF.US,D,20170328,000000,23.6931,24.2222,23.5734,24.1758,99529.002477093,0
+CPF.US,D,20170329,000000,24.1671,24.1671,23.8505,24.0533,85637.115963063,0
+CPF.US,D,20170330,000000,24.0706,25.2446,24.0706,25.2148,265763.50281616,0
+CPF.US,D,20170331,000000,25.1741,25.1741,24.7678,24.7918,241792.153128,0
+CPF.US,D,20170403,000000,24.9541,24.9541,24.4172,24.6383,175091.83378184,0
+CPF.US,D,20170404,000000,24.8218,24.8874,24.3787,24.5244,123723.02834511,0
+CPF.US,D,20170405,000000,24.7918,25.012,24.1903,24.199,188604.65293852,0
+CPF.US,D,20170406,000000,24.2067,24.5543,24.0282,24.4501,116085.75322736,0
+CPF.US,D,20170407,000000,24.311,24.4336,24.142,24.2386,306384.81653916,0
+CPF.US,D,20170410,000000,24.2733,24.5891,23.8602,24.1237,130675.70367268,0
+CPF.US,D,20170411,000000,24.0533,24.5167,23.8331,24.4501,118856.25918613,0
+CPF.US,D,20170412,000000,24.4095,24.4095,23.9219,23.9798,85897.077456765,0
+CPF.US,D,20170413,000000,23.8505,23.9055,23.3397,23.3465,102353.3650003,0
+CPF.US,D,20170417,000000,23.4825,23.892,23.1756,23.8688,79282.04136006,0
+CPF.US,D,20170418,000000,23.7375,24.004,23.4825,23.9798,189912.74603233,0
+CPF.US,D,20170419,000000,24.1507,24.4665,24.0851,24.1507,116171.71658981,0
+CPF.US,D,20170420,000000,24.4172,24.8719,24.2608,24.8005,171185.16145418,0
+CPF.US,D,20170421,000000,24.6615,24.8719,24.4405,24.6055,143973.09657163,0
+CPF.US,D,20170424,000000,25.2717,25.6048,24.8082,25.3422,175037.97721741,0
+CPF.US,D,20170425,000000,25.6357,25.851,25.2862,25.4475,140331.56425348,0
+CPF.US,D,20170426,000000,25.514,27.1284,25.514,27.0145,440604.69643276,0
+CPF.US,D,20170427,000000,27.1882,27.2327,25.7661,25.8386,425305.28932135,0
+CPF.US,D,20170428,000000,25.9775,26.3,25.3769,25.3925,373696.200751,0
+CPF.US,D,20170501,000000,25.7024,26.1147,25.4146,25.8085,202348.43390036,0
+CPF.US,D,20170502,000000,25.8386,25.9591,25.4098,25.5787,137783.73447457,0
+CPF.US,D,20170503,000000,25.5227,26.0741,25.4909,26.0509,132696.36054205,0
+CPF.US,D,20170504,000000,26.3,26.4052,26.0992,26.2546,148834.6872148,0
+CPF.US,D,20170505,000000,26.3676,26.3676,25.7564,25.9041,163907.27533369,0
+CPF.US,D,20170508,000000,25.9292,26.1562,25.7998,26.0992,82649.112340236,0
+CPF.US,D,20170509,000000,26.1147,26.3676,25.8212,25.9929,116311.53651671,0
+CPF.US,D,20170510,000000,25.8713,26.0432,25.6444,25.7101,105031.69337764,0
+CPF.US,D,20170511,000000,25.5865,25.6937,25.1086,25.321,145963.7180493,0
+CPF.US,D,20170512,000000,25.1404,25.263,24.8314,25.0834,112890.60897209,0
+CPF.US,D,20170515,000000,25.1819,25.5865,25.1819,25.5391,150662.70329601,0
+CPF.US,D,20170516,000000,25.6937,25.6937,25.0342,25.5314,158340.37083709,0
+CPF.US,D,20170517,000000,24.9144,25.0757,24.3613,24.4172,246165.9275818,0
+CPF.US,D,20170518,000000,24.395,24.8701,24.3236,24.6055,203611.99175819,0
+CPF.US,D,20170519,000000,24.5244,24.8806,24.3787,24.5244,523976.72958018,0
+CPF.US,D,20170522,000000,24.5543,24.8082,24.4095,24.5891,147996.80335661,0
+CPF.US,D,20170523,000000,24.5891,25.1897,24.4501,25.1086,136525.35513255,0
+CPF.US,D,20170524,000000,25.1482,25.2717,24.9956,25.124,205461.75760581,0
+CPF.US,D,20170525,000000,25.2949,25.3925,25.0516,25.2215,185105.01195359,0
+CPF.US,D,20170526,000000,25.1897,25.263,24.8856,25.0101,114635.76880033,0
+CPF.US,D,20170530,000000,24.8469,24.9859,24.3564,24.7494,169531.14350421,0
+CPF.US,D,20170531,000000,24.7494,24.7715,24.3941,24.6982,176790.38696778,0
+CPF.US,D,20170601,000000,24.8199,25.1308,24.6181,25.1231,111706.80025775,0
+CPF.US,D,20170602,000000,24.9937,25.3769,24.8073,25.1819,268684.18573344,0
+CPF.US,D,20170605,000000,25.2862,25.4263,25.1559,25.2215,137445.05954054,0
+CPF.US,D,20170606,000000,24.9193,24.9521,24.1112,24.1256,499262.78072476,0
+CPF.US,D,20170607,000000,24.1788,24.8642,24.1788,24.6016,160248.13606179,0
+CPF.US,D,20170608,000000,24.6016,26.1194,24.6016,25.5324,202633.25226996,0
+CPF.US,D,20170609,000000,25.7699,26.806,25.5555,26.3512,429351.7815759,0
+CPF.US,D,20170612,000000,26.4042,26.7886,25.851,26.104,271441.22755111,0
+CPF.US,D,20170613,000000,26.3415,26.5279,25.9631,26.2112,213561.99203705,0
+CPF.US,D,20170614,000000,25.9901,26.1378,25.516,26.1378,115231.29811857,0
+CPF.US,D,20170615,000000,26.1609,26.8726,26.1609,26.3995,176035.35936256,0
+CPF.US,D,20170616,000000,26.1465,26.2257,25.7516,25.7941,428539.79029677,0
+CPF.US,D,20170619,000000,26.1755,26.5047,25.9901,26.1609,254072.48552171,0
+CPF.US,D,20170620,000000,25.9901,26.2257,25.6714,25.7777,123411.2816933,0
+CPF.US,D,20170621,000000,25.7777,25.8259,25.2862,25.3046,129194.64815079,0
+CPF.US,D,20170622,000000,25.2862,25.3518,25.0332,25.1741,189735.64079159,0
+CPF.US,D,20170623,000000,25.2292,25.4928,24.9608,25.3046,408811.71646398,0
+CPF.US,D,20170626,000000,25.263,25.5198,25.0747,25.3287,155684.82792932,0
+CPF.US,D,20170627,000000,25.403,25.7516,25.2071,25.3934,203861.59622028,0
+CPF.US,D,20170628,000000,25.8829,25.9959,25.5555,25.8028,128347.44296414,0
+CPF.US,D,20170629,000000,26.4042,26.4042,25.5884,25.9264,155440.40198305,0
+CPF.US,D,20170630,000000,26.1117,26.1117,25.6068,25.6957,125854.50545283,0
+CPF.US,D,20170703,000000,25.8326,26.4961,25.8115,26.438,113760.59962831,0
+CPF.US,D,20170705,000000,26.5366,26.5366,25.9341,26.3995,124022.34655897,0
+CPF.US,D,20170706,000000,26.3898,26.5095,25.9399,26.0547,121728.2640548,0
+CPF.US,D,20170707,000000,26.1677,26.3657,25.9476,26.3145,70261.06681766,0
+CPF.US,D,20170710,000000,26.275,26.2904,25.9341,25.9563,187969.76690012,0
+CPF.US,D,20170711,000000,26.0219,26.0702,25.5817,25.7699,126021.25366194,0
+CPF.US,D,20170712,000000,25.6212,25.9399,25.5324,25.655,128474.83445309,0
+CPF.US,D,20170713,000000,25.6463,25.9728,25.4841,25.6299,110104.56746589,0
+CPF.US,D,20170714,000000,25.3133,25.5884,24.9193,25.236,148081.73101591,0
+CPF.US,D,20170717,000000,25.0506,25.4986,25.0014,25.434,179596.10683406,0
+CPF.US,D,20170718,000000,25.4263,25.5642,25.2071,25.2717,219881.85273254,0
+CPF.US,D,20170719,000000,25.3133,25.9167,25.3133,25.434,154557.98288889,0
+CPF.US,D,20170720,000000,25.4263,25.516,25.1559,25.3934,91798.514074743,0
+CPF.US,D,20170721,000000,25.7188,25.8249,25.2533,25.3769,143238.78302966,0
+CPF.US,D,20170724,000000,25.3287,25.5817,25.3287,25.5478,148302.33578945,0
+CPF.US,D,20170725,000000,25.9264,26.0615,25.5817,25.8916,165685.57766312,0
+CPF.US,D,20170726,000000,25.1984,25.2533,24.2318,24.4539,337056.12998332,0
+CPF.US,D,20170727,000000,24.536,25.2794,24.4539,25.1984,240901.44840854,0
+CPF.US,D,20170728,000000,25.2071,25.2582,24.7581,24.8642,114018.48971569,0
+CPF.US,D,20170731,000000,24.9261,25.3046,24.8382,25.2533,176602.92469543,0
+CPF.US,D,20170801,000000,25.4754,25.4754,25.0101,25.3354,108700.153978,0
+CPF.US,D,20170802,000000,25.1984,25.3934,24.8469,24.9859,116775.53153335,0
+CPF.US,D,20170803,000000,25.0332,25.2862,24.733,24.871,135149.9413332,0
+CPF.US,D,20170804,000000,25.2292,25.4494,25.067,25.1819,142253.82932245,0
+CPF.US,D,20170807,000000,25.1741,25.2862,24.9521,25.0506,346702.66923567,0
+CPF.US,D,20170808,000000,24.9357,25.2582,24.7715,24.8856,188729.97302114,0
+CPF.US,D,20170809,000000,24.6586,24.9608,24.4134,24.5128,203874.02465822,0
+CPF.US,D,20170810,000000,24.2415,24.4066,23.9808,24.0378,165108.69100179,0
+CPF.US,D,20170811,000000,23.8602,24.3911,23.4989,23.8418,139893.46181589,0
+CPF.US,D,20170814,000000,24.086,24.5794,23.9991,24.5128,130819.66641222,0
+CPF.US,D,20170815,000000,24.6982,24.8952,24.3391,24.3391,108497.15615822,0
+CPF.US,D,20170816,000000,24.4442,24.6653,24.1604,24.2097,101455.41035871,0
+CPF.US,D,20170817,000000,24.1256,24.5437,23.5801,23.6217,138079.94557895,0
+CPF.US,D,20170818,000000,23.5415,23.8775,23.2769,23.7693,121777.97780658,0
+CPF.US,D,20170821,000000,23.6796,23.7693,23.4807,23.6632,111943.97628188,0
+CPF.US,D,20170822,000000,23.7693,23.9991,23.6796,23.8331,107278.13353636,0
+CPF.US,D,20170823,000000,23.6052,24.1247,23.5763,23.8688,160483.24067959,0
+CPF.US,D,20170824,000000,24.0195,24.1391,23.6391,23.6391,439169.21185001,0
+CPF.US,D,20170825,000000,23.7365,23.9229,23.5724,23.7925,468095.36546592,0
+CPF.US,D,20170828,000000,23.9065,24.0195,23.7365,23.8002,153642.42129354,0
+CPF.US,D,20170829,000000,23.4875,23.892,23.4875,23.7606,149940.81819199,0
+CPF.US,D,20170830,000000,23.752,23.9991,23.6545,23.7925,93706.279299439,0
+CPF.US,D,20170831,000000,23.8756,24.1276,23.7925,23.8254,108663.90436733,0
+CPF.US,D,20170901,000000,23.8843,24.1276,23.8505,24.0474,89052.864991862,0
+CPF.US,D,20170905,000000,23.8157,24.2358,23.2741,23.3252,162266.72152483,0
+CPF.US,D,20170906,000000,23.4411,23.7008,23.193,23.3001,186304.35621537,0
+CPF.US,D,20170907,000000,23.3098,23.3098,22.4611,22.7566,194595.16002844,0
+CPF.US,D,20170908,000000,22.7333,23.3889,22.7333,23.0858,350778.16117876,0
+CPF.US,D,20170911,000000,23.3647,23.751,23.3339,23.6545,135117.83453518,0
+CPF.US,D,20170912,000000,23.7008,24.1816,23.7008,24.1199,107670.66503481,0
+CPF.US,D,20170913,000000,24.1063,24.3177,24.0214,24.2358,115271.6905419,0
+CPF.US,D,20170914,000000,24.2444,24.3177,23.8688,24.0068,98345.193762746,0
+CPF.US,D,20170915,000000,24.0648,24.2444,23.8331,24.1199,294352.01720121,0
+CPF.US,D,20170918,000000,24.172,24.6152,24.1063,24.4925,119467.3240518,0
+CPF.US,D,20170919,000000,24.4162,24.6403,24.3593,24.5485,176313.96351319,0
+CPF.US,D,20170920,000000,24.5998,25.1694,24.4162,24.9434,124983.47909345,0
+CPF.US,D,20170921,000000,24.9116,25.1559,24.8933,24.9685,81816.406997861,0
+CPF.US,D,20170922,000000,24.8363,25.2158,24.8363,25.0921,85611.223384009,0
+CPF.US,D,20170925,000000,25.0322,25.3451,24.9685,25.1646,99358.111455337,0
+CPF.US,D,20170926,000000,25.263,25.5277,25.1482,25.3297,168328.69213295,0
+CPF.US,D,20170927,000000,25.7149,26.4554,25.5277,26.2663,206775.02921542,0
+CPF.US,D,20170928,000000,26.2663,26.5327,25.9882,26.3058,124675.8752543,0
+CPF.US,D,20170929,000000,26.2894,26.635,26.2576,26.438,194401.48353712,0
+CPF.US,D,20171002,000000,26.4632,26.7828,26.1591,26.7595,192285.54197683,0
+CPF.US,D,20171003,000000,26.86,26.9218,26.3801,26.635,152929.85751798,0
+CPF.US,D,20171004,000000,26.6283,26.6843,26.1822,26.217,126363.03570545,0
+CPF.US,D,20171005,000000,26.2576,26.7171,26.2576,26.5608,110138.74567024,0
+CPF.US,D,20171006,000000,26.6447,26.832,26.4719,26.6534,81233.306117566,0
+CPF.US,D,20171009,000000,26.6534,26.8243,26.4216,26.4961,105926.54090974,0
+CPF.US,D,20171010,000000,26.6843,26.8243,26.4796,26.7518,162760.75193318,0
+CPF.US,D,20171011,000000,26.8243,27.0908,26.7171,26.8243,207332.23751666,0
+CPF.US,D,20171012,000000,26.8243,26.9489,26.5539,26.5935,147323.59630121,0
+CPF.US,D,20171013,000000,26.5192,26.6766,26.2663,26.4216,98975.936988501,0
+CPF.US,D,20171016,000000,26.4796,26.89,26.4796,26.7355,109819.7490963,0
+CPF.US,D,20171017,000000,26.7759,26.8687,26.4119,26.4458,96606.248153482,0
+CPF.US,D,20171018,000000,26.5539,26.832,26.3647,26.691,108570.69108274,0
+CPF.US,D,20171019,000000,26.4554,26.86,26.3231,26.7914,90440.707229154,0
+CPF.US,D,20171020,000000,27.2046,27.2327,26.8078,26.9662,84796.124995391,0
+CPF.US,D,20171023,000000,26.9962,27.0908,26.7992,26.8503,85087.157583957,0
+CPF.US,D,20171024,000000,26.9759,27.111,26.7595,26.7759,171363.30239807,0
+CPF.US,D,20171025,000000,26.0451,26.5047,25.7149,26.0113,163701.17040442,0
+CPF.US,D,20171026,000000,26.0113,26.3145,25.6165,26.077,121779.01350974,0
+CPF.US,D,20171027,000000,26.0606,26.2431,25.7825,25.9225,180921.80688163,0
+CPF.US,D,20171030,000000,25.7892,25.8326,25.1741,25.4417,138077.87417263,0
+CPF.US,D,20171031,000000,25.4417,25.8202,25.4281,25.5672,137130.20577925,0
+CPF.US,D,20171101,000000,25.7487,25.9457,25.2959,25.5103,95219.441619352,0
+CPF.US,D,20171102,000000,25.4204,25.9051,25.2872,25.8075,121664.05045874,0
+CPF.US,D,20171103,000000,25.7313,25.7554,25.5016,25.5431,107028.52907428,0
+CPF.US,D,20171106,000000,25.4126,25.7226,25.4126,25.5431,75808.292954181,0
+CPF.US,D,20171107,000000,25.5585,25.5585,24.7551,24.8363,171259.73208186,0
+CPF.US,D,20171108,000000,24.6557,24.73,24.2802,24.5901,141724.58500658,0
+CPF.US,D,20171109,000000,24.4327,24.534,23.949,24.2802,81136.985723485,0
+CPF.US,D,20171110,000000,24.3033,24.5167,24.1885,24.2125,71047.165517739,0
+CPF.US,D,20171113,000000,23.949,24.4018,23.7114,24.3931,120258.60126769,0
+CPF.US,D,20171114,000000,24.172,24.4327,24.1556,24.3593,101325.94746344,0
+CPF.US,D,20171115,000000,24.1962,24.6403,24.1962,24.4492,195341.90200836,0
+CPF.US,D,20171116,000000,24.6403,24.9116,24.4492,24.6876,147329.81052018,0
+CPF.US,D,20171117,000000,24.4925,25.0593,24.4405,24.9434,146636.9251047,0
+CPF.US,D,20171120,000000,25.0004,25.2302,24.8266,25.2158,120435.70650842,0
+CPF.US,D,20171121,000000,25.3615,25.3866,25.1646,25.3133,162413.79137386,0
+CPF.US,D,20171122,000000,25.322,25.6165,25.1819,25.2959,117412.48897808,0
+CPF.US,D,20171124,000000,25.3866,25.4204,25.0245,25.0409,47312.991853718,0
+CPF.US,D,20171127,000000,25.0168,25.3056,25.0168,25.1741,101620.08716149,0
+CPF.US,D,20171128,000000,25.1897,26.0847,25.0409,26.0364,129322.03963974,0
+CPF.US,D,20171129,000000,26.2517,27.1864,25.9785,27.0888,153409.38808205,0
+CPF.US,D,20171130,000000,27.2674,27.3388,26.4989,26.6061,267124.41677123,0
+CPF.US,D,20171201,000000,26.7123,26.7123,25.5411,26.4583,158531.97592209,0
+CPF.US,D,20171204,000000,26.9952,27.3843,26.8098,26.8098,139941.10416134,0
+CPF.US,D,20171205,000000,26.8716,26.8716,26.0451,26.0606,181317.44548957,0
+CPF.US,D,20171206,000000,25.9215,26.1455,25.7805,25.7892,85524.224318388,0
+CPF.US,D,20171207,000000,25.7477,26.0026,25.6309,25.7892,165977.64595485,0
+CPF.US,D,20171208,000000,25.9447,25.9447,25.4475,25.4745,138243.58667857,0
+CPF.US,D,20171211,000000,25.4745,25.5817,25.1308,25.2496,210895.05639449,0
+CPF.US,D,20171212,000000,25.3325,25.5111,25.1587,25.3006,273954.87912566,0
+CPF.US,D,20171213,000000,25.2032,25.5555,24.9879,25.0342,168877.61480889,0
+CPF.US,D,20171214,000000,25.1037,25.2109,24.4153,24.564,200096.81522583,0
+CPF.US,D,20171215,000000,24.6644,25.433,24.5727,25.1259,550569.44397176,0
+CPF.US,D,20171218,000000,25.3403,25.88,25.3103,25.5073,242873.42722929,0
+CPF.US,D,20171219,000000,25.5729,25.6887,25.1587,25.2592,123301.49715811,0
+CPF.US,D,20171220,000000,25.433,25.433,24.9047,25.1191,92505.899334497,0
+CPF.US,D,20171221,000000,25.1771,25.3325,25.0853,25.2409,76591.284544772,0
+CPF.US,D,20171222,000000,25.4388,25.4388,25.0776,25.2032,111232.44820948,0
+CPF.US,D,20171226,000000,25.1771,25.4281,25.012,25.0439,81690.051212078,0
+CPF.US,D,20171227,000000,25.0033,25.0776,24.787,24.8469,199138.78980083,0
+CPF.US,D,20171228,000000,24.8642,24.9792,24.7407,24.9454,87253.848599192,0
+CPF.US,D,20171229,000000,24.9541,24.9628,24.6403,24.648,119042.68575531,0
+CPF.US,D,20180102,000000,24.7407,24.871,24.4355,24.648,251927.54427288,0
+CPF.US,D,20180103,000000,24.5901,24.6886,24.3854,24.5553,110655.56154816,0
+CPF.US,D,20180104,000000,24.7136,24.8856,24.4656,24.4983,127146.02729604,0
+CPF.US,D,20180105,000000,24.6239,24.7213,24.4579,24.7213,110417.34982086,0
+CPF.US,D,20180108,000000,24.6403,24.731,24.4153,24.564,109306.04032787,0
+CPF.US,D,20180109,000000,24.5998,25.0815,24.534,24.6403,130363.95702087,0
+CPF.US,D,20180110,000000,24.6557,25.2109,24.6557,24.8469,439838.27609276,0
+CPF.US,D,20180111,000000,24.9047,25.5411,24.8121,25.4919,304849.90445285,0
+CPF.US,D,20180112,000000,25.5991,25.9128,25.4475,25.6309,90050.24713702,0
+CPF.US,D,20180116,000000,25.9041,25.9882,25.2543,25.3751,107851.9130882,0
+CPF.US,D,20180117,000000,25.5555,25.9524,25.3828,25.8453,129351.03932828,0
+CPF.US,D,20180118,000000,25.8125,25.8877,25.5894,25.5991,67955.591578696,0
+CPF.US,D,20180119,000000,25.5894,25.88,25.5642,25.88,126413.7851604,0
+CPF.US,D,20180122,000000,25.7892,25.88,25.5324,25.8366,65715.365638947,0
+CPF.US,D,20180123,000000,25.7477,25.9939,25.6068,25.7632,103618.99426445,0
+CPF.US,D,20180124,000000,25.4089,25.6463,24.5998,24.7494,151755.37013209,0
+CPF.US,D,20180125,000000,24.6239,24.6239,24.2685,24.5553,309224.7146098,0
+CPF.US,D,20180126,000000,24.5727,24.8565,24.2512,24.7638,129506.3948026,0
+CPF.US,D,20180129,000000,24.7638,24.9715,24.7494,24.7967,180747.80875038,0
+CPF.US,D,20180130,000000,24.564,24.8469,24.508,24.508,175365.25941665,0
+CPF.US,D,20180131,000000,24.5998,24.7967,24.4318,24.4318,159777.92682617,0
+CPF.US,D,20180201,000000,24.3013,24.5485,24.0359,24.4983,325330.93448453,0
+CPF.US,D,20180202,000000,24.534,24.8382,24.367,24.4231,222465.93212212,0
+CPF.US,D,20180205,000000,24.1247,24.5119,23.358,23.3908,226445.10367113,0
+CPF.US,D,20180206,000000,22.9873,23.8282,22.6301,23.695,259838.24502544,0
+CPF.US,D,20180207,000000,23.5492,24.1788,23.4421,23.9624,203183.21064906,0
+CPF.US,D,20180208,000000,23.946,24.0533,23.3175,23.3262,167242.23951584,0
+CPF.US,D,20180209,000000,23.5985,24.0031,23.1369,23.7645,260926.76904888,0
+CPF.US,D,20180212,000000,23.8949,24.0619,23.4807,23.722,171068.12699685,0
+CPF.US,D,20180213,000000,23.5347,23.8051,23.4807,23.7404,163520.95805421,0
+CPF.US,D,20180214,000000,23.556,24.1701,23.556,24.117,144023.84602657,0
+CPF.US,D,20180215,000000,24.309,24.4616,24.1932,24.3245,208114.1934041,0
+CPF.US,D,20180216,000000,24.1788,24.5804,24.1788,24.3322,129575.78691446,0
+CPF.US,D,20180220,000000,23.7047,24.2164,23.7047,23.7047,201306.51651923,0
+CPF.US,D,20180221,000000,23.722,24.0783,23.695,23.7877,171030.84168301,0
+CPF.US,D,20180222,000000,23.8794,23.8794,23.3262,23.3349,116660.56848235,0
+CPF.US,D,20180223,000000,23.4352,23.5424,23.4005,23.525,122021.36804968,0
+CPF.US,D,20180226,000000,23.6236,23.7317,23.2663,23.722,181499.72924611,0
+CPF.US,D,20180227,000000,23.6806,23.9209,23.5153,23.556,188970.25615476,0
+CPF.US,D,20180228,000000,23.6478,23.7549,23.165,23.1813,237923.80181734,0
+CPF.US,D,20180301,000000,23.1157,23.3793,23.0568,23.1399,290553.05800241,0
+CPF.US,D,20180302,000000,23.0394,23.8061,22.94,23.7645,125995.36108289,0
+CPF.US,D,20180305,000000,23.5975,24.2039,23.415,24.0387,154028.73857302,0
+CPF.US,D,20180306,000000,24.1469,24.4134,23.7182,24.3458,147588.73631072,0
+CPF.US,D,20180307,000000,24.1373,24.7194,24.1373,24.6045,129903.06911371,0
+CPF.US,D,20180308,000000,24.6702,24.8276,24.1643,24.2135,108213.37349179,0
+CPF.US,D,20180309,000000,24.2628,24.6209,24.1373,24.4713,174445.55500866,0
+CPF.US,D,20180312,000000,24.4713,24.7484,24.061,24.4964,163043.49889645,0
+CPF.US,D,20180313,000000,24.5968,24.6045,24.3361,24.3969,185903.53909161,0
+CPF.US,D,20180314,000000,24.5041,24.5466,24.0291,24.0474,241037.12552279,0
+CPF.US,D,20180315,000000,24.0802,24.3622,23.889,24.2966,172112.11578431,0
+CPF.US,D,20180316,000000,24.3969,24.7861,24.3361,24.6286,603659.588064,0
+CPF.US,D,20180319,000000,24.5379,24.6045,24.2366,24.5379,133593.27948048,0
+CPF.US,D,20180320,000000,24.6045,24.6702,24.228,24.2628,124671.73244165,0
+CPF.US,D,20180321,000000,24.255,24.4713,24.0879,24.2628,85935.398473765,0
+CPF.US,D,20180322,000000,24.0195,24.1971,23.4972,23.5483,174100.66585565,0
+CPF.US,D,20180323,000000,23.5878,23.5975,22.8492,22.8492,164865.30075869,0
+CPF.US,D,20180326,000000,23.1717,23.6139,23.1331,23.5627,146714.60284186,0
+CPF.US,D,20180327,000000,23.5801,23.722,23.3242,23.4073,224118.91436893,0
+CPF.US,D,20180328,000000,23.415,23.9798,23.2895,23.7645,216515.81745553,0
+CPF.US,D,20180329,000000,23.8803,23.947,23.5724,23.6729,232547.46670257,0
+CPF.US,D,20180402,000000,23.5724,23.7974,23.2325,23.4565,217399.27225284,0
+CPF.US,D,20180403,000000,23.6313,23.9693,23.5415,23.8958,145109.26294051,0
+CPF.US,D,20180404,000000,23.5415,24.1885,23.5415,24.1199,127079.74229366,0
+CPF.US,D,20180405,000000,24.2628,24.4288,23.9895,24.3718,128719.26039936,0
+CPF.US,D,20180406,000000,24.1826,24.3622,23.6661,23.8292,161678.44212872,0
+CPF.US,D,20180409,000000,23.9644,24.2772,23.8012,23.8736,179478.03667358,0
+CPF.US,D,20180410,000000,24.1373,24.3622,23.9132,24.2724,121121.34200177,0
+CPF.US,D,20180411,000000,24.113,24.2966,24.0195,24.1643,203782.88277995,0
+CPF.US,D,20180412,000000,24.2628,24.6461,24.1276,24.5128,135184.11953756,0
+CPF.US,D,20180413,000000,24.6866,24.6866,24.1643,24.2628,120112.56712183,0
+CPF.US,D,20180416,000000,24.4877,24.5524,24.2889,24.4877,171411.98044669,0
+CPF.US,D,20180417,000000,24.6374,24.8555,24.1556,24.3207,177092.81229113,0
+CPF.US,D,20180418,000000,24.4201,24.5206,24.1885,24.3294,174997.58479408,0
+CPF.US,D,20180419,000000,24.312,24.729,24.312,24.6625,165904.11103033,0
+CPF.US,D,20180420,000000,24.7484,24.9357,24.6866,24.9039,156259.64318431,0
+CPF.US,D,20180423,000000,24.9541,25.2698,24.8701,25.2698,110055.88941727,0
+CPF.US,D,20180424,000000,25.3287,25.8336,25.2852,25.8028,209863.49604498,0
+CPF.US,D,20180425,000000,25.6038,26.2913,25.4736,25.9427,299603.03223335,0
+CPF.US,D,20180426,000000,25.7767,25.7864,24.7194,24.7764,389623.24397867,0
+CPF.US,D,20180427,000000,24.6538,24.9792,24.6538,24.8276,173680.17037182,0
+CPF.US,D,20180430,000000,24.8779,24.8779,24.1885,24.1885,344406.51532517,0
+CPF.US,D,20180501,000000,24.1199,24.5128,24.0011,24.4626,290234.06142847,0
+CPF.US,D,20180502,000000,24.4713,24.7541,24.2724,24.6209,182823.35788735,0
+CPF.US,D,20180503,000000,24.48,24.4964,24.1199,24.3294,105861.29161053,0
+CPF.US,D,20180504,000000,24.2811,24.8372,24.1594,24.5871,95561.223662865,0
+CPF.US,D,20180507,000000,24.6953,24.8856,24.4288,24.5466,173255.53207533,0
+CPF.US,D,20180508,000000,24.5379,24.8632,24.5379,24.8112,225221.93823663,0
+CPF.US,D,20180509,000000,24.8632,25.0449,24.729,24.9628,92559.75589893,0
+CPF.US,D,20180510,000000,24.9126,24.984,24.6953,24.8779,95784.935545891,0
+CPF.US,D,20180511,000000,24.8459,24.9792,24.7194,24.7861,89367.718753158,0
+CPF.US,D,20180514,000000,24.9193,24.9193,24.3718,24.4442,212647.46614486,0
+CPF.US,D,20180515,000000,24.3718,24.8112,24.3718,24.6789,170543.02549364,0
+CPF.US,D,20180516,000000,24.6789,24.8923,24.5466,24.6625,498413.50413179,0
+CPF.US,D,20180517,000000,24.729,25.0275,24.6045,24.8372,270324.7395423,0
+CPF.US,D,20180518,000000,24.9454,25.0622,24.7619,24.8054,646045.73997532,0
+CPF.US,D,20180521,000000,24.8189,25.1781,24.8082,25.0786,173532.06481963,0
+CPF.US,D,20180522,000000,25.1201,25.4126,25.1124,25.1269,115927.29064354,0
+CPF.US,D,20180523,000000,25.0709,25.1269,24.8459,24.9454,139658.35719808,0
+CPF.US,D,20180524,000000,24.9193,25.012,24.5784,24.8189,173885.23959792,0
+CPF.US,D,20180525,000000,24.6866,24.8701,24.6286,24.8372,178688.83086401,0
+CPF.US,D,20180529,000000,24.6702,24.8005,24.2628,24.48,222470.07493477,0
+CPF.US,D,20180530,000000,24.7136,24.9657,24.6808,24.9144,157184.52610812,0
+CPF.US,D,20180531,000000,24.8806,24.9396,24.5784,24.6644,115718.07860479,0
+CPF.US,D,20180601,000000,24.9222,24.983,24.6886,24.7706,174404.12688217,0
+CPF.US,D,20180604,000000,24.9222,25.0399,24.7706,24.9743,135056.72804861,0
+CPF.US,D,20180605,000000,24.8883,25.0148,24.7706,24.9975,163442.24461389,0
+CPF.US,D,20180606,000000,25.1318,25.3257,25.0148,25.3103,166734.74496638,0
+CPF.US,D,20180607,000000,25.3403,25.5354,25.2919,25.3674,165798.46930779,0
+CPF.US,D,20180608,000000,25.3103,25.5682,25.2582,25.2919,96419.821584294,0
+CPF.US,D,20180611,000000,25.2842,25.3761,24.898,24.9898,95270.191074298,0
+CPF.US,D,20180612,000000,25.0912,25.0999,24.6219,24.731,78837.724703494,0
+CPF.US,D,20180613,000000,24.6808,24.7889,24.4124,24.5379,179367.21643523,0
+CPF.US,D,20180614,000000,24.6055,24.6249,24.2618,24.4713,104224.88061432,0
+CPF.US,D,20180615,000000,24.4047,24.6219,24.2444,24.48,233579.02705208,0
+CPF.US,D,20180618,000000,24.3525,24.7263,24.2184,24.5534,103797.13520834,0
+CPF.US,D,20180619,000000,24.3892,25.0399,24.3892,24.9743,222451.43227785,0
+CPF.US,D,20180620,000000,25.2012,25.2322,24.8082,24.9492,161933.22510662,0
+CPF.US,D,20180621,000000,25.0071,25.0583,24.6808,24.7638,124364.12860248,0
+CPF.US,D,20180622,000000,24.8719,25.0825,24.6383,24.9144,274036.69967548,0
+CPF.US,D,20180625,000000,24.7561,24.9657,24.5707,24.7136,123828.67006765,0
+CPF.US,D,20180626,000000,24.6972,24.8082,24.4626,24.7986,117587.52281249,0
+CPF.US,D,20180627,000000,24.7136,24.7136,24.2618,24.3197,197978.80225922,0
+CPF.US,D,20180628,000000,24.2618,24.48,24.1527,24.2019,120787.84558356,0
+CPF.US,D,20180629,000000,24.3892,24.4539,23.977,24.0011,118709.1893371,0
+CPF.US,D,20180702,000000,23.8254,24.3351,23.8254,24.3284,153933.4538821,0
+CPF.US,D,20180703,000000,24.4365,24.5379,24.3197,24.3795,57940.342000625,0
+CPF.US,D,20180705,000000,24.4626,24.5379,24.3525,24.5206,88841.581546781,0
+CPF.US,D,20180706,000000,24.5476,24.6808,24.4288,24.5978,136714.88881123,0
+CPF.US,D,20180709,000000,24.6219,25.0747,24.5881,25.0312,131004.02157509,0
+CPF.US,D,20180710,000000,25.0825,25.1318,24.5476,24.8082,103897.59841508,0
+CPF.US,D,20180711,000000,24.6808,24.9222,24.6548,24.6548,108155.37411471,0
+CPF.US,D,20180712,000000,24.7407,24.7407,24.2618,24.4288,99942.248038794,0
+CPF.US,D,20180713,000000,24.396,24.6142,24.2019,24.2019,98428.050015719,0
+CPF.US,D,20180716,000000,24.2618,24.4539,24.2019,24.3613,172204.29336574,0
+CPF.US,D,20180717,000000,24.4201,24.5254,24.2618,24.2705,107845.69886922,0
+CPF.US,D,20180718,000000,24.1798,24.5128,24.1798,24.3525,225522.29215366,0
+CPF.US,D,20180719,000000,24.2444,24.396,24.1034,24.311,155803.93379296,0
+CPF.US,D,20180720,000000,24.3043,24.4713,24.0851,24.396,92580.469962173,0
+CPF.US,D,20180723,000000,24.311,24.731,24.311,24.5476,107739.02144352,0
+CPF.US,D,20180724,000000,24.6548,24.6808,24.2358,24.2956,112167.68816491,0
+CPF.US,D,20180725,000000,24.4626,24.5756,24.0252,24.1102,154924.62180829,0
+CPF.US,D,20180726,000000,23.8331,24.2444,23.8331,23.9605,133333.31798677,0
+CPF.US,D,20180727,000000,23.9258,24.115,23.4082,23.5347,126291.57218727,0
+CPF.US,D,20180730,000000,23.4989,23.7501,23.2402,23.2547,146762.24518732,0
+CPF.US,D,20180731,000000,23.3329,23.3637,22.9805,23.0886,224267.01992112,0
+CPF.US,D,20180801,000000,23.0886,23.3329,23.0008,23.2402,155986.2175495,0
+CPF.US,D,20180802,000000,23.2479,23.5647,23.1312,23.4989,109808.35636151,0
+CPF.US,D,20180803,000000,23.4498,23.6418,23.2228,23.2624,118175.80220859,0
+CPF.US,D,20180806,000000,23.2721,23.2992,22.7787,23.2721,84580.698737662,0
+CPF.US,D,20180807,000000,23.2721,23.4681,23.2151,23.2798,146792.28057903,0
+CPF.US,D,20180808,000000,23.2479,23.525,23.1312,23.4575,92704.754341632,0
+CPF.US,D,20180809,000000,23.4643,23.4989,23.2074,23.3474,97123.064031399,0
+CPF.US,D,20180810,000000,23.1707,23.3724,23.0134,23.2479,129094.18494407,0
+CPF.US,D,20180813,000000,23.2624,23.4247,23.0936,23.2798,171761.01241234,0
+CPF.US,D,20180814,000000,23.3079,23.8515,23.3079,23.8002,131967.22551589,0
+CPF.US,D,20180815,000000,23.7443,23.8853,23.4989,23.6669,198723.4728328,0
+CPF.US,D,20180816,000000,23.7076,24.1614,23.7076,24.0349,101425.37496701,0
+CPF.US,D,20180817,000000,23.9605,24.0252,23.7761,23.9345,342653.06987163,0
+CPF.US,D,20180820,000000,23.9701,24.1102,23.8611,24.0523,106140.93146431,0
+CPF.US,D,20180821,000000,24.1614,24.5784,24.0523,24.5041,169635.74952359,0
+CPF.US,D,20180822,000000,24.4201,24.5978,24.2879,24.5534,197016.63402157,0
+CPF.US,D,20180823,000000,24.4964,24.4964,24.3197,24.4124,142377.07799874,0
+CPF.US,D,20180824,000000,24.3892,24.5041,24.2184,24.2261,139876.89056529,0
+CPF.US,D,20180827,000000,24.2956,24.4539,24.0011,24.0098,85862.899252414,0
+CPF.US,D,20180828,000000,24.061,24.117,23.7675,23.8254,88764.939512781,0
+CPF.US,D,20180829,000000,23.8331,23.9857,23.5734,23.9509,101051.48612547,0
+CPF.US,D,20180830,000000,23.9345,24.0619,23.7568,23.8688,97360.240055534,0
+CPF.US,D,20180831,000000,23.7491,23.9431,23.7491,23.9084,68210.374556587,0
+CPF.US,D,20180904,000000,23.9431,23.9953,23.696,23.7994,124988.65760927,0
+CPF.US,D,20180905,000000,23.7829,24.0262,23.7829,23.9431,299378.28464717,0
+CPF.US,D,20180906,000000,23.9258,24.086,23.8418,23.8505,107350.63275771,0
+CPF.US,D,20180907,000000,23.8602,23.9857,23.61,23.9345,94033.561498681,0
+CPF.US,D,20180910,000000,24.0706,24.0706,23.6313,23.64,200351.59820372,0
+CPF.US,D,20180911,000000,23.6139,23.8843,23.6139,23.6661,79064.543696006,0
+CPF.US,D,20180912,000000,23.6313,23.6661,23.2355,23.5136,210685.84435573,0
+CPF.US,D,20180913,000000,23.5463,23.6139,23.2509,23.2837,89117.078587915,0
+CPF.US,D,20180914,000000,23.2355,23.5309,23.2094,23.4604,135217.26203875,0
+CPF.US,D,20180917,000000,23.4768,23.5222,23.2181,23.2837,102737.61087346,0
+CPF.US,D,20180918,000000,23.2837,23.2837,23.0394,23.191,106198.93084139,0
+CPF.US,D,20180919,000000,23.0809,23.4121,23.0809,23.1254,163504.38680361,0
+CPF.US,D,20180920,000000,23.1669,23.4392,23.1572,23.3764,266160.17712726,0
+CPF.US,D,20180921,000000,23.4034,23.5396,23.2663,23.3523,610693.04823821,0
+CPF.US,D,20180924,000000,23.3185,23.3281,22.8724,22.9544,197966.37382127,0
+CPF.US,D,20180925,000000,23.0568,23.134,22.9052,22.9052,142094.33103548,0
+CPF.US,D,20180926,000000,22.8541,22.9805,22.604,22.6252,259481.96313766,0
+CPF.US,D,20180927,000000,22.5576,22.6861,22.153,22.1888,156144.68013332,0
+CPF.US,D,20180928,000000,22.1366,22.4109,22.1366,22.3056,180119.13693096,0
+CPF.US,D,20181001,000000,22.407,22.4562,21.959,22.0092,164467.59074442,0
+CPF.US,D,20181002,000000,22.0179,22.1406,21.8595,22.0179,186709.31615177,0
+CPF.US,D,20181003,000000,22.1279,22.6677,21.9686,22.5402,211051.44757198,0
+CPF.US,D,20181004,000000,22.5663,22.7353,22.4398,22.5228,203557.0994906,0
+CPF.US,D,20181005,000000,22.5663,22.604,22.1279,22.2457,132093.58130168,0
+CPF.US,D,20181008,000000,22.2544,22.5943,22.2091,22.4746,151575.15778187,0
+CPF.US,D,20181009,000000,22.4224,22.7787,22.4013,22.6512,193951.98836475,0
+CPF.US,D,20181010,000000,22.6416,22.9805,22.3462,22.3655,229789.38918175,0
+CPF.US,D,20181011,000000,22.3462,22.5161,21.9416,21.959,194586.87440314,0
+CPF.US,D,20181012,000000,22.2728,22.2728,20.9645,21.453,199595.53489534,0
+CPF.US,D,20181015,000000,21.3603,21.8238,21.3603,21.6722,153307.88917216,0
+CPF.US,D,20181016,000000,21.7495,21.8837,21.3352,21.8672,134729.44584936,0
+CPF.US,D,20181017,000000,21.7746,22.0092,21.564,21.8006,126395.14250348,0
+CPF.US,D,20181018,000000,21.6982,21.9503,21.4781,21.5119,81766.693246078,0
+CPF.US,D,20181019,000000,21.453,21.6645,21.2,21.2243,93424.568039332,0
+CPF.US,D,20181022,000000,21.3014,21.3111,20.5919,20.7009,98220.909383287,0
+CPF.US,D,20181023,000000,20.4499,20.8187,20.3658,20.7009,170783.30862726,0
+CPF.US,D,20181024,000000,21.1006,21.1006,20.1284,20.2394,218669.04432965,0
+CPF.US,D,20181025,000000,20.5174,22.5036,20.4325,22.4013,318667.22033921,0
+CPF.US,D,20181026,000000,22.2284,22.4013,21.9272,21.9947,283263.77914714,0
+CPF.US,D,20181029,000000,22.3211,22.7208,22.044,22.5402,215521.54241986,0
+CPF.US,D,20181030,000000,22.6329,23.0906,22.5113,23.0153,192695.68042904,0
+CPF.US,D,20181031,000000,23.2181,23.3185,22.7961,22.8212,241435.87124021,0
+CPF.US,D,20181101,000000,22.8367,23.3436,22.8367,23.275,189670.39149238,0
+CPF.US,D,20181102,000000,23.4121,23.4604,23.0906,23.4034,159458.93025222,0
+CPF.US,D,20181105,000000,23.4952,23.5396,23.2228,23.4459,184900.97843064,0
+CPF.US,D,20181106,000000,23.4536,23.6806,23.302,23.6478,181289.4815042,0
+CPF.US,D,20181107,000000,23.6806,23.8369,23.1572,23.5309,191866.08219616,0
+CPF.US,D,20181108,000000,23.4121,23.8089,23.276,23.6062,123397.81755219,0
+CPF.US,D,20181109,000000,23.555,23.724,23.2837,23.36,196356.89110728,0
+CPF.US,D,20181112,000000,23.3851,23.6738,23.2181,23.4392,235432.93571234,0
+CPF.US,D,20181113,000000,23.5136,23.892,23.3281,23.5791,195417.50833919,0
+CPF.US,D,20181114,000000,23.724,23.8505,22.9631,23.0906,181052.30548006,0
+CPF.US,D,20181115,000000,22.9457,23.5136,22.828,23.4855,132880.71570492,0
+CPF.US,D,20181116,000000,23.2663,23.4855,23.1833,23.4121,276107.07029663,0
+CPF.US,D,20181119,000000,23.3938,23.6806,23.2007,23.4295,222805.64275931,0
+CPF.US,D,20181120,000000,23.275,23.4121,22.9457,23.0481,126909.88697507,0
+CPF.US,D,20181121,000000,23.0742,23.4536,22.8541,23.0394,65744.365327488,0
+CPF.US,D,20181123,000000,22.9149,23.4295,22.9149,23.275,59192.507123674,0
+CPF.US,D,20181126,000000,23.4034,23.6062,23.2094,23.3281,108960.11547171,0
+CPF.US,D,20181127,000000,23.1486,23.4604,23.0993,23.3523,139426.35968976,0
+CPF.US,D,20181128,000000,23.3436,23.6478,23.0153,23.5791,184793.26530177,0
+CPF.US,D,20181129,000000,23.4285,23.7847,23.2325,23.4102,112703.14669975,0
+CPF.US,D,20181130,000000,23.2808,23.8785,23.2808,23.8437,166576.28238258,0
+CPF.US,D,20181203,000000,24.0909,24.0909,23.3831,23.6969,106760.28195528,0
+CPF.US,D,20181204,000000,23.6661,23.6661,22.3375,22.4157,182497.11139127,0
+CPF.US,D,20181206,000000,22.1946,22.577,22.0584,22.577,177039.99142986,0
+CPF.US,D,20181207,000000,22.6194,22.9187,22.3452,22.5866,140311.8858934,0
+CPF.US,D,20181210,000000,22.6261,22.7053,22.0671,22.1946,97748.628741343,0
+CPF.US,D,20181211,000000,22.3916,22.6338,21.9909,22.1346,97870.841714478,0
+CPF.US,D,20181212,000000,22.2525,22.605,22.1105,22.2525,124413.84235427,0
+CPF.US,D,20181213,000000,22.2979,22.4562,21.624,21.6327,168900.40027846,0
+CPF.US,D,20181214,000000,21.4704,21.8712,21.4704,21.6163,134714.94600509,0
+CPF.US,D,20181217,000000,21.5399,21.9823,21.4202,21.4888,283398.42055822,0
+CPF.US,D,20181218,000000,21.6751,21.7784,21.0466,21.0987,205847.03918213,0
+CPF.US,D,20181219,000000,21.0987,21.3275,20.1361,20.2713,224906.04877217,0
+CPF.US,D,20181220,000000,20.0675,20.5204,20.0675,20.3321,179349.60948147,0
+CPF.US,D,20181221,000000,20.3668,20.8854,20.1535,20.3755,583967.76384187,0
+CPF.US,D,20181224,000000,19.8724,20.3909,19.7537,19.9478,112461.82786296,0
+CPF.US,D,20181226,000000,19.9478,20.6642,19.7798,20.6294,165287.86764885,0
+CPF.US,D,20181227,000000,20.3166,20.8767,20.026,20.6555,181477.97947971,0
+CPF.US,D,20181228,000000,20.6217,20.8767,20.3572,20.6033,229683.74745921,0
+CPF.US,D,20181231,000000,20.6459,20.7144,20.3755,20.7048,160904.7718666,0
+CPF.US,D,20190102,000000,20.4247,21.285,20.4247,21.2667,171484.47966804,0
+CPF.US,D,20190103,000000,21.1296,21.7253,21.0553,21.4791,155490.11573483,0
+CPF.US,D,20190104,000000,21.7533,22.1346,21.5767,21.9552,219551.46342381,0
+CPF.US,D,20190107,000000,21.8789,22.212,21.7687,22.1009,307812.01549662,0
+CPF.US,D,20190108,000000,22.2033,22.2351,21.8789,22.1511,155409.33088818,0
+CPF.US,D,20190109,000000,21.931,22.212,21.735,22.0324,185948.07432759,0
+CPF.US,D,20190110,000000,21.9136,22.0922,21.6925,21.9648,146658.6748711,0
+CPF.US,D,20190111,000000,21.7784,22.0064,21.7089,21.9823,231135.80329255,0
+CPF.US,D,20190114,000000,21.8364,22.1946,21.8364,21.8962,118671.90402326,0
+CPF.US,D,20190115,000000,21.9059,22.0401,21.65,22.0324,242162.93486005,0
+CPF.US,D,20190116,000000,22.1782,22.3916,22.0227,22.3046,164200.37932858,0
+CPF.US,D,20190117,000000,22.2351,22.5142,22.1598,22.3916,265709.64625173,0
+CPF.US,D,20190118,000000,22.4842,22.688,22.3732,22.577,147490.34451032,0
+CPF.US,D,20190122,000000,22.4475,22.715,22.3288,22.5036,149651.85700974,0
+CPF.US,D,20190123,000000,22.5113,22.5673,22.2351,22.4003,102920.93033316,0
+CPF.US,D,20190124,000000,22.3452,22.5586,22.2351,22.4746,120087.71024594,0
+CPF.US,D,20190125,000000,22.5673,22.6338,22.3645,22.5325,74558.199237455,0
+CPF.US,D,20190128,000000,22.3288,22.7536,22.3288,22.715,121431.01724725,0
+CPF.US,D,20190129,000000,22.7218,23.1215,22.7053,23.0104,173145.74754014,0
+CPF.US,D,20190130,000000,24.5234,24.8719,23.64,24.593,390203.23774948,0
+CPF.US,D,20190131,000000,24.8478,25.0285,24.146,24.3448,277533.23355092,0
+CPF.US,D,20190201,000000,24.2695,24.7774,24.2695,24.5147,223965.63030093,0
+CPF.US,D,20190204,000000,24.4211,24.7281,24.4211,24.6008,191384.48022575,0
+CPF.US,D,20190205,000000,24.5234,24.6171,24.2019,24.2608,220179.09954008,0
+CPF.US,D,20190206,000000,24.2695,24.8883,24.2695,24.8652,386981.165212,0
+CPF.US,D,20190207,000000,24.9994,25.069,24.8131,24.984,280453.91646821,0
+CPF.US,D,20190208,000000,24.8883,25.0091,24.6856,24.7774,95417.260923325,0
+CPF.US,D,20190211,000000,24.8295,24.984,24.6345,24.9743,139899.67603486,0
+CPF.US,D,20190212,000000,25.0429,25.1791,24.9077,24.9231,243378.85037242,0
+CPF.US,D,20190213,000000,24.9077,25.1791,24.8478,25.1191,145207.65474093,0
+CPF.US,D,20190214,000000,24.984,25.264,24.787,25.0844,171468.94412061,0
+CPF.US,D,20190215,000000,25.2978,25.5103,25.1878,25.3654,154705.05273792,0
+CPF.US,D,20190219,000000,25.3393,25.5778,25.1617,25.5016,330547.77131232,0
+CPF.US,D,20190220,000000,25.5016,25.654,25.4185,25.5528,286447.53066762,0
+CPF.US,D,20190221,000000,25.6454,25.6454,25.2737,25.3915,150332.31398728,0
+CPF.US,D,20190222,000000,25.4773,25.6048,25.3828,25.4253,155665.14956923,0
+CPF.US,D,20190225,000000,25.4397,25.6096,25.2148,25.2205,182878.25015495,0
+CPF.US,D,20190226,000000,25.2148,25.2148,24.677,24.6943,266549.60151623,0
+CPF.US,D,20190227,000000,24.677,25.1153,24.677,24.9685,158369.37052563,0
+CPF.US,D,20190228,000000,24.9762,25.0873,24.9511,24.9946,161022.84202708,0
+CPF.US,D,20190301,000000,25.1231,25.2245,24.8662,24.9097,217271.8807639,0
+CPF.US,D,20190304,000000,24.8729,25.2089,24.8141,25.1385,226618.06609922,0
+CPF.US,D,20190305,000000,25.1828,25.3798,24.9241,25.3354,538247.68345155,0
+CPF.US,D,20190306,000000,25.3711,25.3798,24.6943,24.8305,316419.74447732,0
+CPF.US,D,20190307,000000,24.6605,24.8488,24.3506,24.4442,123991.27546411,0
+CPF.US,D,20190308,000000,24.2492,24.5824,24.2492,24.4887,109907.78386508,0
+CPF.US,D,20190311,000000,24.5495,24.8575,24.4723,24.7783,131398.62447986,0
+CPF.US,D,20190312,000000,24.7541,24.7541,24.3593,24.5737,154757.87359918,0
+CPF.US,D,20190313,000000,24.6683,24.7977,24.5138,24.564,113148.49905948,0
+CPF.US,D,20190314,000000,24.4539,24.6432,24.3873,24.4626,66306.75214454,0
+CPF.US,D,20190315,000000,24.4442,24.6943,24.3873,24.5737,304995.93859872,0
+CPF.US,D,20190318,000000,24.6249,24.8826,24.5321,24.6335,142127.47353667,0
+CPF.US,D,20190319,000000,24.6683,24.7108,24.3255,24.3777,158901.72195098,0
+CPF.US,D,20190320,000000,24.369,24.481,24.0001,24.0145,227174.23869729,0
+CPF.US,D,20190321,000000,23.9403,24.369,23.8736,24.2753,214263.16307783,0
+CPF.US,D,20190322,000000,24.0001,24.3332,23.4845,23.6236,323494.63277802,0
+CPF.US,D,20190325,000000,23.6496,23.9673,23.4894,23.6989,279962.99316935,0
+CPF.US,D,20190326,000000,23.7452,24.3941,23.7452,24.369,154938.0859494,0
+CPF.US,D,20190327,000000,24.3419,24.5824,24.086,24.4442,143805.31265936,0
+CPF.US,D,20190328,000000,24.564,24.7281,24.3593,24.6249,146635.88940154,0
+CPF.US,D,20190329,000000,24.8401,24.8401,24.5824,24.703,149512.03708286,0
+CPF.US,D,20190401,000000,24.7977,25.3711,24.7977,25.1559,187810.26861315,0
+CPF.US,D,20190402,000000,25.0362,25.0622,24.788,24.9,109024.32906776,0
+CPF.US,D,20190403,000000,25.1559,25.1559,24.8729,24.9685,191103.80466881,0
+CPF.US,D,20190404,000000,24.9338,25.3885,24.9338,25.3885,127988.05396688,0
+CPF.US,D,20190405,000000,25.32,25.5585,25.097,25.4832,91542.69539369,0
+CPF.US,D,20190408,000000,25.32,25.4059,25.1385,25.2842,113913.88369631,0
+CPF.US,D,20190409,000000,25.1828,25.3518,24.9859,25.1231,104284.95139772,0
+CPF.US,D,20190410,000000,25.1828,25.3615,25.0188,25.3441,173100.17660101,0
+CPF.US,D,20190411,000000,25.4455,25.5083,25.2939,25.3972,88055.482846703,0
+CPF.US,D,20190412,000000,25.6965,25.851,25.3113,25.6038,214624.62348143,0
+CPF.US,D,20190415,000000,25.6965,25.6965,25.1828,25.2002,110350.02911532,0
+CPF.US,D,20190416,000000,25.2592,25.6038,25.2089,25.6038,166652.92441658,0
+CPF.US,D,20190417,000000,25.5846,25.7998,25.3287,25.6965,175384.93777673,0
+CPF.US,D,20190418,000000,25.6357,25.687,25.1066,25.1472,117616.52250103,0
+CPF.US,D,20190422,000000,25.1828,25.2176,24.6683,24.7697,98199.159616882,0
+CPF.US,D,20190423,000000,24.9097,25.3113,24.7185,25.3026,154855.22969643,0
+CPF.US,D,20190424,000000,25.3113,26.3985,25.3113,26.2536,222742.46486642,0
+CPF.US,D,20190425,000000,26.048,26.1581,25.4233,25.4455,135960.89690918,0
+CPF.US,D,20190426,000000,25.32,25.6965,25.2409,25.6965,122674.89674501,0
+CPF.US,D,20190429,000000,25.7129,25.9447,25.5942,25.627,168740.90199149,0
+CPF.US,D,20190430,000000,25.7129,25.74,25.3798,25.7062,262733.03536368,0
+CPF.US,D,20190501,000000,25.7477,25.8239,25.2176,25.3354,312724.35559474,0
+CPF.US,D,20190502,000000,25.2409,25.7168,25.2409,25.516,118306.30080702,0
+CPF.US,D,20190503,000000,25.5585,26.0123,25.5585,25.9882,106270.39435958,0
+CPF.US,D,20190506,000000,25.5498,26.1339,25.5498,26.0634,137152.99124881,0
+CPF.US,D,20190507,000000,25.7303,25.9745,25.5942,25.7728,99107.471290095,0
+CPF.US,D,20190508,000000,25.7062,25.74,25.1153,25.1472,138145.19487816,0
+CPF.US,D,20190509,000000,24.9859,25.3818,24.9097,25.3113,107476.9885435,0
+CPF.US,D,20190510,000000,25.2842,25.3885,24.9946,25.3518,94762.69652484,0
+CPF.US,D,20190513,000000,24.9859,25.1066,24.4288,24.5408,110609.99060902,0
+CPF.US,D,20190514,000000,24.4887,25.0545,24.4539,24.9946,84080.454110339,0
+CPF.US,D,20190515,000000,24.7628,24.7628,24.3873,24.5563,168902.47168478,0
+CPF.US,D,20190516,000000,24.7108,25.0796,24.7108,24.9164,83335.783536747,0
+CPF.US,D,20190517,000000,24.6519,25.0796,24.6519,24.6519,103263.74807984,0
+CPF.US,D,20190520,000000,24.5495,25.2245,24.5495,25.1472,103788.84958305,0
+CPF.US,D,20190521,000000,25.1308,25.3354,25.0188,25.1066,135173.76250594,0
+CPF.US,D,20190522,000000,25.0188,25.1211,24.6519,24.8729,100436.27844714,0
+CPF.US,D,20190523,000000,24.6683,24.8141,24.2395,24.4288,153033.42783419,0
+CPF.US,D,20190524,000000,24.5495,24.8208,24.4114,24.7474,160417.99138038,0
+CPF.US,D,20190528,000000,24.7541,24.7977,24.4288,24.4442,92502.792225011,0
+CPF.US,D,20190529,000000,24.198,24.6335,24.1826,24.6008,135677.11424274,0
+CPF.US,D,20190530,000000,24.6692,24.7117,24.1227,24.2889,116436.85659932,0
+CPF.US,D,20190531,000000,24.0387,24.0561,23.7964,23.9962,134751.19561577,0
+CPF.US,D,20190603,000000,23.9962,24.2184,23.8061,24.0561,131727.97808543,0
+CPF.US,D,20190604,000000,24.3227,24.6008,24.3227,24.564,127262.0260502,0
+CPF.US,D,20190605,000000,24.5921,24.6094,24.255,24.4616,94399.164714923,0
+CPF.US,D,20190606,000000,24.3854,24.5041,24.115,24.34,70635.991362362,0
+CPF.US,D,20190607,000000,24.4432,24.5737,24.3583,24.4616,175482.29387397,0
+CPF.US,D,20190610,000000,24.5311,24.9116,24.5311,24.6094,71750.407964844,0
+CPF.US,D,20190611,000000,24.7648,24.8595,24.4713,24.564,84077.347000853,0
+CPF.US,D,20190612,000000,24.7484,24.9116,24.6335,24.6519,114296.05816315,0
+CPF.US,D,20190613,000000,24.703,24.927,24.703,24.9184,121259.09052233,0
+CPF.US,D,20190614,000000,24.8595,24.9888,24.6866,24.9357,76545.713605637,0
+CPF.US,D,20190617,000000,24.9802,24.9802,24.4616,24.4877,88546.406145566,0
+CPF.US,D,20190618,000000,24.4877,24.9975,24.48,24.7648,154241.05772127,0
+CPF.US,D,20190619,000000,24.7996,24.927,24.6779,24.6779,115926.25494038,0
+CPF.US,D,20190620,000000,24.729,24.7948,24.2811,24.5921,96479.892367699,0
+CPF.US,D,20190621,000000,24.5824,24.8836,24.4529,24.6335,248110.97812033,0
+CPF.US,D,20190624,000000,24.6094,24.9184,24.5824,24.7715,156134.3231017,0
+CPF.US,D,20190625,000000,24.7551,24.9628,24.4144,24.9116,134448.77029242,0
+CPF.US,D,20190626,000000,24.9628,25.1781,24.9184,24.9454,172128.6870349,0
+CPF.US,D,20190627,000000,24.8228,25.3257,24.8228,25.3257,179770.10496531,0
+CPF.US,D,20190628,000000,25.4039,25.8781,25.3731,25.8694,296318.81750615,0
+CPF.US,D,20190701,000000,25.9728,26.1281,25.7835,25.9302,217663.3765592,0
+CPF.US,D,20190702,000000,25.8433,25.9302,25.49,25.7554,125395.68895199,0
+CPF.US,D,20190703,000000,25.8433,25.9302,25.6609,25.8867,55336.584250959,0
+CPF.US,D,20190705,000000,26.0065,26.3618,25.9728,26.3087,86011.004804602,0
+CPF.US,D,20190708,000000,26.102,26.2836,25.7487,25.7651,141971.08235918,0
+CPF.US,D,20190709,000000,25.6801,25.9631,25.6801,25.9031,125072.5495654,0
+CPF.US,D,20190710,000000,26.0065,26.0933,25.7651,25.8694,113615.6011856,0
+CPF.US,D,20190711,000000,25.8095,25.9755,25.6116,25.8945,119210.46966758,0
+CPF.US,D,20190712,000000,25.8867,26.2663,25.8867,26.0606,87052.922185734,0
+CPF.US,D,20190715,000000,26.0509,26.1194,25.6965,25.7835,124332.02180446,0
+CPF.US,D,20190716,000000,25.7651,25.9563,25.6068,25.9031,103064.8930727,0
+CPF.US,D,20190717,000000,25.7651,25.9128,25.5575,25.9031,236973.02631448,0
+CPF.US,D,20190718,000000,25.8249,26.0239,25.627,25.8249,315055.72341275,0
+CPF.US,D,20190719,000000,25.74,25.9678,25.74,25.8008,126924.38681934,0
+CPF.US,D,20190722,000000,25.7487,25.9215,25.5498,25.8172,200495.56094326,0
+CPF.US,D,20190723,000000,25.8867,25.991,25.6706,25.9631,134617.58990785,0
+CPF.US,D,20190724,000000,25.3857,26.0065,25.0921,25.6193,233663.95471138,0
+CPF.US,D,20190725,000000,25.3587,25.4089,24.315,24.5563,241690.65421811,0
+CPF.US,D,20190726,000000,24.6094,25.0921,24.6094,25.0217,213444.95757972,0
+CPF.US,D,20190729,000000,25.6029,25.6029,25.0399,25.0583,165481.54414017,0
+CPF.US,D,20190730,000000,25.1423,25.5662,25.1423,25.3682,470922.83509861,0
+CPF.US,D,20190731,000000,25.515,25.7129,25.3769,25.4435,398234.08006886,0
+CPF.US,D,20190801,000000,25.4435,25.6801,24.9116,24.927,256298.21161719,0
+CPF.US,D,20190802,000000,24.7387,24.927,24.4964,24.8933,113582.45868441,0
+CPF.US,D,20190805,000000,24.5216,24.8151,24.0195,24.3487,141297.87530377,0
+CPF.US,D,20190806,000000,24.4529,24.4877,24.0812,24.4018,159456.8588459,0
+CPF.US,D,20190807,000000,24.1073,24.1507,23.6719,24.0561,130004.5680236,0
+CPF.US,D,20190808,000000,24.1788,24.6432,24.1691,24.4355,123310.81848657,0
+CPF.US,D,20190809,000000,24.3757,24.6162,24.1788,24.564,172931.35698558,0
+CPF.US,D,20190812,000000,24.48,24.5495,24.2463,24.3487,81090.379081188,0
+CPF.US,D,20190813,000000,24.2116,24.729,24.2116,24.4964,68941.580989071,0
+CPF.US,D,20190814,000000,24.0561,24.2724,23.892,24.0745,94679.840271868,0
+CPF.US,D,20190815,000000,24.115,24.34,24.0648,24.0909,95557.080850216,0
+CPF.US,D,20190816,000000,24.2019,24.5524,24.1324,24.3921,154289.73576989,0
+CPF.US,D,20190819,000000,24.6615,24.8682,24.4018,24.7648,172886.8217496,0
+CPF.US,D,20190820,000000,24.7194,24.7194,24.2116,24.2628,134553.3763118,0
+CPF.US,D,20190821,000000,24.4616,24.5611,24.2463,24.4432,101763.01419787,0
+CPF.US,D,20190822,000000,24.5737,24.7117,24.3805,24.4877,60342.13763367,0
+CPF.US,D,20190823,000000,24.3757,24.4877,23.6332,23.7192,208060.33683967,0
+CPF.US,D,20190826,000000,23.9084,24.0648,23.7375,23.9875,88607.512632133,0
+CPF.US,D,20190827,000000,24.1507,24.1507,23.4169,23.5985,111236.59102213,0
+CPF.US,D,20190828,000000,23.6332,23.9875,23.6332,23.8225,93798.456880871,0
+CPF.US,D,20190829,000000,24.0214,24.2502,23.976,24.1093,79787.464503193,0
+CPF.US,D,20190830,000000,24.2666,24.2849,24.0494,24.2212,83542.924169179,0
+CPF.US,D,20190903,000000,24.1093,24.198,23.7182,23.9094,168707.7594903,0
+CPF.US,D,20190904,000000,24.0938,24.1624,23.8446,23.9094,68428.907923802,0
+CPF.US,D,20190905,000000,24.2144,24.8082,24.2144,24.3448,129333.43237452,0
+CPF.US,D,20190906,000000,24.2936,24.4848,24.1816,24.1816,76341.680082692,0
+CPF.US,D,20190909,000000,24.3187,25.0158,24.3187,24.8151,119294.36162372,0
+CPF.US,D,20190910,000000,24.9367,25.1897,24.7706,25.0071,127621.41504748,0
+CPF.US,D,20190911,000000,25.154,25.5391,24.928,25.3538,188596.36731322,0
+CPF.US,D,20190912,000000,25.2245,25.3634,24.7889,25.2688,168492.33323257,0
+CPF.US,D,20190913,000000,25.4176,25.7825,25.3297,25.3297,167977.58876097,0
+CPF.US,D,20190916,000000,25.1124,25.4832,25.0989,25.2842,126301.92921889,0
+CPF.US,D,20190917,000000,25.2079,25.3374,25.0506,25.2785,83490.103307909,0
+CPF.US,D,20190918,000000,25.2166,25.3808,25.1037,25.2939,203536.38542736,0
+CPF.US,D,20190919,000000,25.2409,25.6783,25.154,25.1992,122521.61267701,0
+CPF.US,D,20190920,000000,25.1636,25.5391,25.0322,25.1992,385442.11031304,0
+CPF.US,D,20190923,000000,24.9029,25.2592,24.8933,25.1897,115770.89946606,0
+CPF.US,D,20190924,000000,25.1452,25.2592,24.6934,24.8421,319603.4959978,0
+CPF.US,D,20190925,000000,24.9126,25.487,24.8595,25.4089,209245.18125718,0
+CPF.US,D,20190926,000000,25.3538,25.3538,24.8508,24.8933,110025.85402556,0
+CPF.US,D,20190927,000000,25.0235,25.3905,25.0235,25.1636,168952.18543657,0
+CPF.US,D,20190930,000000,25.1732,25.2245,24.7108,24.7281,144356.30674163,0
+CPF.US,D,20191001,000000,24.8933,25.1365,24.3718,24.477,145696.50663346,0
+CPF.US,D,20191002,000000,24.2057,24.3757,24.0494,24.1816,131045.44970157,0
+CPF.US,D,20191003,000000,24.0406,24.172,23.8138,24.031,92111.296429715,0
+CPF.US,D,20191004,000000,24.0842,24.3622,23.9711,24.3535,92975.072866955,0
+CPF.US,D,20191007,000000,24.2762,24.6075,24.1816,24.4674,83519.102996449,0
+CPF.US,D,20191008,000000,24.198,24.2144,23.945,24.0842,91660.765554176,0
+CPF.US,D,20191009,000000,24.2144,24.4144,24.031,24.117,80335.351475975,0
+CPF.US,D,20191010,000000,24.2212,24.5012,24.198,24.2405,76363.429849097,0
+CPF.US,D,20191011,000000,24.6239,24.8151,24.4231,24.4587,102489.04211454,0
+CPF.US,D,20191014,000000,24.3023,24.5186,24.3023,24.4674,74369.701261943,0
+CPF.US,D,20191015,000000,24.562,24.9367,24.5109,24.7706,90705.847238666,0
+CPF.US,D,20191016,000000,24.7474,25.0757,24.7021,24.7793,76837.781897366,0
+CPF.US,D,20191017,000000,24.955,25.0158,24.7793,25.0071,105602.36581999,0
+CPF.US,D,20191018,000000,24.8151,25.1809,24.8151,25.068,129022.72142587,0
+CPF.US,D,20191021,000000,25.2785,25.6,24.9975,25.3905,105842.64895361,0
+CPF.US,D,20191022,000000,25.3461,25.8781,25.3461,25.6242,135308.40391702,0
+CPF.US,D,20191023,000000,25.9919,26.4787,25.7545,26.0335,149995.71045958,0
+CPF.US,D,20191024,000000,25.9476,25.9641,24.9464,25.0506,168966.68528084,0
+CPF.US,D,20191025,000000,25.0419,25.3036,24.9724,24.9898,127919.69755818,0
+CPF.US,D,20191028,000000,25.2079,25.4368,25.1288,25.2842,116796.2455966,0
+CPF.US,D,20191029,000000,25.2079,25.7728,25.1037,25.687,145741.04186943,0
+CPF.US,D,20191030,000000,25.687,25.7902,25.4176,25.6599,108295.1940416,0
+CPF.US,D,20191031,000000,25.6087,25.7902,25.0322,25.1809,122981.46488101,0
+CPF.US,D,20191101,000000,25.3905,25.7998,25.3123,25.7902,184588.19607567,0
+CPF.US,D,20191104,000000,25.9031,25.9919,25.7121,25.938,145831.14804454,0
+CPF.US,D,20191105,000000,26.0248,26.2344,25.8336,26.0161,93641.030000223,0
+CPF.US,D,20191106,000000,25.9031,26.0606,25.687,25.7477,120550.66955942,0
+CPF.US,D,20191107,000000,25.9832,26.0692,25.7477,25.7902,74066.24023543,0
+CPF.US,D,20191108,000000,25.8162,25.938,25.7545,25.8867,111498.62392215,0
+CPF.US,D,20191111,000000,25.8945,26.104,25.8336,25.9563,87599.773455353,0
+CPF.US,D,20191112,000000,26.0161,26.1485,25.8867,25.9563,172825.71526304,0
+CPF.US,D,20191113,000000,25.7477,25.9476,25.7477,25.7641,233523.09908132,0
+CPF.US,D,20191114,000000,25.7198,26.0161,25.7198,25.8239,107220.13415928,0
+CPF.US,D,20191115,000000,25.9476,25.9476,25.572,25.6242,135798.29151271,0
+CPF.US,D,20191118,000000,25.5024,25.7121,25.4687,25.6599,104190.70240996,0
+CPF.US,D,20191119,000000,25.7477,25.8867,25.6087,25.7121,68681.619495369,0
+CPF.US,D,20191120,000000,25.5633,25.7641,25.3905,25.487,197903.19592837,0
+CPF.US,D,20191121,000000,25.6165,25.6165,25.2128,25.3297,148235.01508391,0
+CPF.US,D,20191122,000000,25.4176,25.5391,25.2785,25.321,86286.501845737,0
+CPF.US,D,20191125,000000,25.4253,25.739,25.3036,25.5817,158027.58848212,0
+CPF.US,D,20191126,000000,25.6,25.8433,25.4687,25.4957,125604.90099075,0
+CPF.US,D,20191127,000000,25.5024,25.7313,25.5024,25.6096,84070.097078718,0
+CPF.US,D,20191129,000000,25.487,25.7062,25.4079,25.5024,33341.356196202,0
+CPF.US,D,20191202,000000,25.6174,25.687,25.3287,25.3721,129623.42925992,0
+CPF.US,D,20191203,000000,25.0563,25.3364,25.0563,25.3103,113116.39226144,0
+CPF.US,D,20191204,000000,25.4166,25.6251,25.3016,25.4166,150743.48814266,0
+CPF.US,D,20191205,000000,25.5468,25.601,25.4494,25.4783,142112.9736924,0
+CPF.US,D,20191206,000000,25.7757,25.9775,25.5913,25.601,266555.8157352,0
+CPF.US,D,20191209,000000,25.5024,25.7216,25.4494,25.5198,306417.95904035,0
+CPF.US,D,20191210,000000,25.5729,25.8366,25.4957,25.6965,207683.34088864,0
+CPF.US,D,20191211,000000,25.7931,25.8018,25.5295,25.687,131107.5918913,0
+CPF.US,D,20191212,000000,25.7129,26.1871,25.687,26.0905,233924.95190824,0
+CPF.US,D,20191213,000000,26.048,26.1358,25.741,25.907,198803.2219763,0
+CPF.US,D,20191216,000000,26.1966,26.4951,26.0577,26.3097,256394.53201127,0
+CPF.US,D,20191217,000000,26.5297,26.6253,26.328,26.5829,209426.42931055,0
+CPF.US,D,20191218,000000,26.6534,26.7229,26.3473,26.3791,282604.03623285,0
+CPF.US,D,20191219,000000,26.4777,26.7828,26.3377,26.6631,290765.37715066,0
+CPF.US,D,20191220,000000,26.7769,26.8185,26.5202,26.5491,305666.03854463,0
+CPF.US,D,20191223,000000,26.4951,26.5297,26.0577,26.2315,165894.78970188,0
+CPF.US,D,20191224,000000,26.3473,26.4159,26.1966,26.3184,46766.140584098,0
+CPF.US,D,20191226,000000,26.3184,26.4603,26.2846,26.2933,75534.867319371,0
+CPF.US,D,20191227,000000,26.3888,26.3888,26.0818,26.0818,85164.835321119,0
+CPF.US,D,20191230,000000,26.1358,26.3097,26.0036,26.0818,127820.27005461,0
+CPF.US,D,20191231,000000,26.0123,26.1871,25.9418,25.9591,124191.16617441,0
+CPF.US,D,20200102,000000,25.9591,26.0036,25.7854,25.9254,110192.60223468,0
+CPF.US,D,20200103,000000,25.6801,25.8713,25.5555,25.8366,173537.24333544,0
+CPF.US,D,20200106,000000,25.5391,25.7497,25.3808,25.601,126144.50233824,0
+CPF.US,D,20200107,000000,25.601,25.601,25.319,25.3528,97785.914055181,0
+CPF.US,D,20200108,000000,25.3625,25.5642,25.2919,25.3528,145349.54607415,0
+CPF.US,D,20200109,000000,25.433,25.4783,25.1704,25.3016,335893.03533222,0
+CPF.US,D,20200110,000000,25.3528,25.4281,25.1472,25.2312,195435.11529296,0
+CPF.US,D,20200113,000000,25.2312,25.4253,25.1607,25.3625,149583.50060104,0
+CPF.US,D,20200114,000000,25.3895,25.5913,25.3016,25.4253,172847.46502944,0
+CPF.US,D,20200115,000000,25.2389,25.433,25.1095,25.2312,80003.926464084,0
+CPF.US,D,20200116,000000,25.3528,25.5121,25.1868,25.2842,340124.9184528,0
+CPF.US,D,20200117,000000,25.5198,25.5642,25.3625,25.4494,123261.10473479,0
+CPF.US,D,20200121,000000,25.3625,25.4494,25.1868,25.1964,116504.17730487,0
+CPF.US,D,20200122,000000,25.1964,25.2919,25.0902,25.1336,197867.98202086,0
+CPF.US,D,20200123,000000,25.1259,25.2669,25.0285,25.2476,185392.93743267,0
+CPF.US,D,20200124,000000,25.1964,25.2476,24.674,24.8883,131273.30439725,0
+CPF.US,D,20200127,000000,24.6249,24.7407,24.5196,24.5476,135176.86961542,0
+CPF.US,D,20200128,000000,24.5553,24.6519,24.4144,24.5293,261108.01710225,0
+CPF.US,D,20200129,000000,24.4231,25.433,24.0551,24.731,221447.83591373,0
+CPF.US,D,20200130,000000,24.4066,24.9946,24.4066,24.9077,229986.17278256,0
+CPF.US,D,20200131,000000,24.7213,24.7832,24.2492,24.3351,189421.82273347,0
+CPF.US,D,20200203,000000,24.4596,24.9154,24.3805,24.9077,203872.98895506,0
+CPF.US,D,20200204,000000,25.0642,25.1964,24.9511,24.9859,173422.28028444,0
+CPF.US,D,20200205,000000,25.1607,25.4687,25.1182,25.4166,115348.3325759,0
+CPF.US,D,20200206,000000,25.5295,25.5295,25.2312,25.2765,93678.315314061,0
+CPF.US,D,20200207,000000,25.1423,25.1607,24.871,24.9154,82099.15396113,0
+CPF.US,D,20200210,000000,24.7735,24.9328,24.7571,24.8112,112508.43450526,0
+CPF.US,D,20200211,000000,24.9588,25.1259,24.955,24.9859,156381.85615745,0
+CPF.US,D,20200212,000000,25.1423,25.2389,24.9328,25.0902,98713.904088475,0
+CPF.US,D,20200213,000000,24.9859,25.1868,24.9367,25.151,62652.791388445,0
+CPF.US,D,20200214,000000,25.0902,25.2225,24.6789,24.7571,134296.52192758,0
+CPF.US,D,20200218,000000,24.7049,24.8796,24.5476,24.6615,202004.58045052,0
+CPF.US,D,20200219,000000,24.7735,24.9859,24.6963,24.8546,156067.00239615,0
+CPF.US,D,20200220,000000,24.7213,25.0563,24.7213,24.9328,126413.7851604,0
+CPF.US,D,20200221,000000,24.9588,24.9675,24.478,24.4945,201913.43857225,0
+CPF.US,D,20200224,000000,23.8716,24.0996,23.722,23.9152,106326.32233033,0
+CPF.US,D,20200225,000000,23.889,23.9567,22.9661,23.0635,130065.67451017,0
+CPF.US,D,20200226,000000,23.2131,23.3784,22.774,22.9661,176499.35437921,0
+CPF.US,D,20200227,000000,22.5325,23.0114,22.1424,22.1607,207138.56102535,0
+CPF.US,D,20200228,000000,21.5332,21.6915,20.7444,21.1799,277351.98549754,0
+CPF.US,D,20200302,000000,21.1161,22.1173,21.037,22.0806,134906.5510901,0
+CPF.US,D,20200303,000000,22.0652,22.2766,21.3024,21.622,198862.25705653,0
+CPF.US,D,20200304,000000,21.6481,21.7099,20.7539,21.4087,170726.34495334,0
+CPF.US,D,20200305,000000,21.0079,21.0466,20.0549,20.4074,412779.49527821,0
+CPF.US,D,20200306,000000,19.832,20.3987,19.832,20.2654,215423.15061945,0
+CPF.US,D,20200309,000000,19.213,19.213,17.9838,17.9925,201129.4112785,0
+CPF.US,D,20200310,000000,18.4175,18.6906,17.3631,18.3016,206068.67965883,0
+CPF.US,D,20200311,000000,17.8305,18.0167,17.0706,17.3004,259763.67439777,0
+CPF.US,D,20200312,000000,16.2199,17.2743,15.4417,15.6976,269798.60233593,0
+CPF.US,D,20200313,000000,16.5656,17.4597,16.1581,17.3968,205551.86378092,0
+CPF.US,D,20200316,000000,15.4059,16.0171,13.415,13.5811,374661.47609813,0
+CPF.US,D,20200317,000000,13.8399,15.6444,13.388,15.5557,282107.93441817,0
+CPF.US,D,20200318,000000,15.042,15.1752,13.9615,14.6538,368434.82868724,0
+CPF.US,D,20200319,000000,14.4858,15.4494,12.8599,13.1119,405472.60946918,0
+CPF.US,D,20200320,000000,12.9806,13.2808,11.2793,11.5815,596573.30702851,0
+CPF.US,D,20200323,000000,11.5815,11.7128,10.979,11.1828,738534.03235606,0
+CPF.US,D,20200324,000000,11.8199,12.2362,11.5535,12.183,420279.02187539,0
+CPF.US,D,20200325,000000,12.1569,12.9004,11.6038,12.3781,274958.4754898,0
+CPF.US,D,20200326,000000,12.298,13.2548,12.2274,13.2267,359068.96499184,0
+CPF.US,D,20200327,000000,12.8647,13.7936,12.5625,13.2992,249287.53691254,0
+CPF.US,D,20200330,000000,13.333,14.1566,13.0317,14.0252,217991.6944616,0
+CPF.US,D,20200331,000000,13.8399,14.3439,13.4672,14.0764,225529.54207579,0
+CPF.US,D,20200401,000000,13.4054,13.8737,12.8743,13.0587,261347.26453271,0
+CPF.US,D,20200402,000000,12.8917,13.3253,12.635,13.1215,258491.83091464,0
+CPF.US,D,20200403,000000,12.9352,13.5328,11.6423,11.8741,374635.58351908,0
+CPF.US,D,20200406,000000,12.4312,13.2634,12.4312,12.9091,352835.06765881,0
+CPF.US,D,20200407,000000,13.4054,13.5646,12.5548,12.7759,332084.75480496,0
+CPF.US,D,20200408,000000,13.051,13.2548,12.7411,13.0413,408332.1858999,0
+CPF.US,D,20200409,000000,13.4942,14.9714,13.4942,14.9096,237989.05111655,0
+CPF.US,D,20200413,000000,14.732,14.959,13.9191,14.0687,311000.94553291,0
+CPF.US,D,20200414,000000,14.5196,14.6991,13.2354,13.5202,206784.35054389,0
+CPF.US,D,20200415,000000,12.9352,13.1698,12.3868,12.8125,238275.94089247,0
+CPF.US,D,20200416,000000,12.7672,12.8917,12.0402,12.3423,286859.74052616,0
+CPF.US,D,20200417,000000,12.5471,13.4304,12.5384,13.3512,184821.22928716,0
+CPF.US,D,20200420,000000,12.9255,13.4575,12.7846,13.0413,167261.91787593,0
+CPF.US,D,20200421,000000,12.5625,13.7404,12.466,13.4304,260457.59551641,0
+CPF.US,D,20200422,000000,13.7336,14.1923,12.4225,12.9979,378235.68771074,0
+CPF.US,D,20200423,000000,13.7849,14.3072,13.5251,14.0252,309969.3851834,0
+CPF.US,D,20200424,000000,14.1035,14.2106,13.642,13.8129,243188.28099059,0
+CPF.US,D,20200427,000000,13.9094,14.6615,13.9094,14.3256,236417.88941956,0
+CPF.US,D,20200428,000000,14.9096,15.1752,14.481,14.6268,211244.08836014,0
+CPF.US,D,20200429,000000,15.3626,16.5743,15.0951,16.1223,284417.55246979,0
+CPF.US,D,20200430,000000,15.573,15.9013,15.1752,15.4851,275509.46957207,0
+CPF.US,D,20200501,000000,15.0516,15.0516,14.424,14.8576,205715.50488054,0
+CPF.US,D,20200504,000000,14.5119,14.6712,14.0513,14.3439,164881.87200929,0
+CPF.US,D,20200505,000000,14.6538,14.7659,13.6709,13.7936,168705.68808397,0
+CPF.US,D,20200506,000000,13.7849,13.8032,12.9892,13.2451,305041.50953785,0
+CPF.US,D,20200507,000000,13.4942,13.9799,13.4304,13.6284,226014.25115568,0
+CPF.US,D,20200508,000000,14.0252,14.5022,13.9529,14.4762,158649.01037942,0
+CPF.US,D,20200511,000000,14.0948,14.229,13.5463,13.8823,327481.05424917,0
+CPF.US,D,20200512,000000,13.8641,13.8641,12.7943,12.8463,273602.74005053,0
+CPF.US,D,20200513,000000,12.689,12.689,11.6606,11.8914,279507.283778,0
+CPF.US,D,20200514,000000,11.6887,12.351,11.2272,12.2545,400925.8725873,0
+CPF.US,D,20200515,000000,12.2449,12.5287,11.8122,12.466,1158395.6658571,0
+CPF.US,D,20200518,000000,13.1215,13.7501,13.0192,13.5994,548798.39156447,0
+CPF.US,D,20200519,000000,13.4054,13.6883,13.0771,13.0868,191827.76117915,0
+CPF.US,D,20200520,000000,13.4759,13.8997,13.4304,13.7597,184938.26374448,0
+CPF.US,D,20200521,000000,13.7597,14.0513,13.6613,13.7675,112632.71888472,0
+CPF.US,D,20200522,000000,13.9094,13.9094,13.388,13.6787,125811.00592002,0
+CPF.US,D,20200526,000000,14.3342,14.6615,14.1923,14.5022,233072.56820579,0
+CPF.US,D,20200527,000000,15.238,15.5306,14.7687,15.4059,223388.74363961,0
+CPF.US,D,20200528,000000,15.5324,15.5324,14.6605,14.7783,198072.01554381,0
+CPF.US,D,20200529,000000,14.4906,14.7088,14.0861,14.454,186299.17769955,0
+CPF.US,D,20200601,000000,14.5726,14.8305,14.3381,14.3565,165664.86359988,0
+CPF.US,D,20200602,000000,14.6432,14.8044,14.369,14.4192,415770.60601052,0
+CPF.US,D,20200603,000000,14.8681,15.7912,14.6876,15.4958,229985.13707939,0
+CPF.US,D,20200604,000000,15.2535,16.0963,14.9927,15.908,259118.43132775,0
+CPF.US,D,20200605,000000,17.2172,17.5504,16.6969,16.8408,246265.35508536,0
+CPF.US,D,20200608,000000,17.2636,17.8024,17.2269,17.7754,232176.68497052,0
+CPF.US,D,20200609,000000,17.1739,17.4336,16.4285,16.9672,264776.47770262,0
+CPF.US,D,20200610,000000,16.9672,17.2462,16.4826,16.555,348573.14914652,0
+CPF.US,D,20200611,000000,15.6387,15.8732,14.8218,14.9927,371102.80003296,0
+CPF.US,D,20200612,000000,15.7467,15.8365,14.5631,15.012,259733.63900607,0
+CPF.US,D,20200615,000000,14.2406,15.181,14.2406,15.0748,257556.59095921,0
+CPF.US,D,20200616,000000,15.8896,16.0075,15.1096,15.5575,248965.43322911,0
+CPF.US,D,20200617,000000,15.6658,15.6658,14.6345,14.732,165431.83038839,0
+CPF.US,D,20200618,000000,14.4819,15.0564,14.4819,14.6432,136238.46535663,0
+CPF.US,D,20200619,000000,14.8402,14.8402,14.0436,14.2657,487340.80162515,0
+CPF.US,D,20200622,000000,14.006,14.3294,13.7366,14.2744,306198.38996998,0
+CPF.US,D,20200623,000000,14.6064,14.6605,14.1141,14.1759,187496.45055501,0
+CPF.US,D,20200624,000000,13.8621,13.8621,13.0819,13.3417,182588.25326954,0
+CPF.US,D,20200625,000000,13.1437,13.809,13.1003,13.7549,229615.39105051,0
+CPF.US,D,20200626,000000,13.4585,13.4682,13.0057,13.3957,485848.35336848,0
+CPF.US,D,20200629,000000,13.6748,14.1335,13.6554,14.0764,273766.38115016,0
+CPF.US,D,20200630,000000,13.8978,14.454,13.8978,14.3825,150801.48751974,0
+CPF.US,D,20200701,000000,14.5544,14.5544,13.612,13.6313,154633.58921972,0
+CPF.US,D,20200702,000000,13.9268,14.2223,13.4498,13.4942,168746.08050729,0
+CPF.US,D,20200706,000000,13.8437,13.9596,13.4942,13.7366,205436.90072991,0
+CPF.US,D,20200707,000000,13.4942,13.5532,13.2152,13.3783,244182.55602626,0
+CPF.US,D,20200708,000000,13.2788,13.4054,12.7498,12.9748,208042.72988591,0
+CPF.US,D,20200709,000000,12.9198,12.9285,12.3018,12.4717,205876.03887067,0
+CPF.US,D,20200710,000000,12.4804,13.0182,12.4804,12.9748,166465.46214422,0
+CPF.US,D,20200713,000000,13.2335,13.4227,12.8763,13.2431,237731.16102918,0
+CPF.US,D,20200714,000000,13.2625,13.3156,12.857,13.0463,337059.23709281,0
+CPF.US,D,20200715,000000,13.5135,13.837,13.4585,13.7192,374420.15726135,0
+CPF.US,D,20200716,000000,13.6024,13.9074,13.4585,13.6554,176415.46242308,0
+CPF.US,D,20200717,000000,13.6024,13.6921,13.2006,13.2152,136729.3886555,0
+CPF.US,D,20200720,000000,13.1437,13.1437,12.7672,12.7856,147549.37959056,0
+CPF.US,D,20200721,000000,13.056,13.6921,12.9285,13.583,502795.56421087,0
+CPF.US,D,20200722,000000,13.4942,13.4942,13.2528,13.4227,214667.08731107,0
+CPF.US,D,20200723,000000,13.3599,13.7636,13.3599,13.7105,100384.49328904,0
+CPF.US,D,20200724,000000,13.9876,13.9876,13.4304,13.5299,204774.05070613,0
+CPF.US,D,20200727,000000,13.4227,13.4227,13.0463,13.056,159231.07555655,0
+CPF.US,D,20200728,000000,12.9121,13.3069,12.9121,13.1177,172887.85745277,0
+CPF.US,D,20200729,000000,13.7549,14.4192,13.5135,13.9973,229895.03090429,0
+CPF.US,D,20200730,000000,13.9074,14.0244,13.7549,13.9789,168661.152848,0
+CPF.US,D,20200731,000000,13.9074,13.9789,13.4864,13.9596,233907.34495449,0
+CPF.US,D,20200803,000000,13.9074,14.0339,13.4682,13.6313,175718.43419494,0
+CPF.US,D,20200804,000000,13.5135,13.7636,13.3069,13.7549,178453.72624621,0
+CPF.US,D,20200805,000000,13.8978,14.1335,13.6458,14.0513,185784.43322797,0
+CPF.US,D,20200806,000000,14.0339,14.1044,13.9268,14.0244,103515.42394824,0
+CPF.US,D,20200807,000000,14.0861,14.8305,13.9973,14.8044,129528.144569,0
+CPF.US,D,20200810,000000,14.8121,15.3422,14.7832,15.0197,148141.80179931,0
+CPF.US,D,20200811,000000,15.4059,15.6831,15.127,15.1993,212410.29012073,0
+CPF.US,D,20200812,000000,15.5402,15.5402,14.9396,15.1723,138391.69223076,0
+CPF.US,D,20200813,000000,15.1646,15.181,14.9203,14.9927,171391.26638345,0
+CPF.US,D,20200814,000000,14.8305,15.1193,14.6886,15.0748,137682.23556468,0
+CPF.US,D,20200817,000000,14.9927,15.0371,14.6345,14.8855,362313.82299888,0
+CPF.US,D,20200818,000000,14.6064,14.7137,14.3111,14.3999,293496.52638927,0
+CPF.US,D,20200819,000000,14.3912,14.6345,14.2309,14.428,187517.16461825,0
+CPF.US,D,20200820,000000,14.1759,14.3111,14.1044,14.1576,132989.46453694,0
+CPF.US,D,20200821,000000,14.006,14.1942,13.9074,14.0147,170560.63244739,0
+CPF.US,D,20200824,000000,14.1759,14.6605,14.1044,14.6345,142562.46886477,0
+CPF.US,D,20200825,000000,14.76,15.1674,14.3738,14.5977,135835.57682655,0
+CPF.US,D,20200826,000000,14.5089,14.5089,14.1141,14.1141,106463.03514774,0
+CPF.US,D,20200827,000000,14.1942,14.6064,14.0436,14.3565,135636.72181941,0
+CPF.US,D,20200828,000000,14.5746,14.5746,14.1469,14.3738,135255.58305574,0
+CPF.US,D,20200831,000000,14.2734,14.3197,14.0909,14.1006,140447.56300765,0
+CPF.US,D,20200901,000000,13.9383,14.2647,13.7732,14.1469,246165.9275818,0
+CPF.US,D,20200902,000000,14.0909,14.2928,14.0475,14.1643,113734.70704926,0
+CPF.US,D,20200903,000000,14.2734,14.7021,14.0639,14.1198,127134.63456126,0
+CPF.US,D,20200904,000000,14.5109,14.6104,14.0639,14.3381,203632.70582143,0
+CPF.US,D,20200908,000000,14.3101,14.3101,13.7906,13.891,340612.73464217,0
+CPF.US,D,20200909,000000,13.9635,14.0291,13.724,13.7453,130471.67014974,0
+CPF.US,D,20200910,000000,13.7819,13.8631,13.4827,13.5097,112802.57420331,0
+CPF.US,D,20200911,000000,13.473,13.473,13.1099,13.3822,142878.35832923,0
+CPF.US,D,20200914,000000,13.4006,13.6198,13.3358,13.4914,131563.30128265,0
+CPF.US,D,20200915,000000,13.6004,13.6004,13.3445,13.4643,177072.09822789,0
+CPF.US,D,20200916,000000,13.4643,13.5907,13.2451,13.2634,242674.57222216,0
+CPF.US,D,20200917,000000,13.1824,13.5097,13.1824,13.3098,232287.50520887,0
+CPF.US,D,20200918,000000,13.3822,13.4189,13.0259,13.3455,633278.6270954,0
+CPF.US,D,20200921,000000,13.0172,13.0356,12.2352,12.2893,322033.25561622,0
+CPF.US,D,20200922,000000,12.2536,12.5171,12.0893,12.099,235070.43960559,0
+CPF.US,D,20200923,000000,12.0893,12.3529,11.7148,11.7341,207882.19589578,0
+CPF.US,D,20200924,000000,11.8075,12.1261,11.6569,11.7804,184214.30723413,0
+CPF.US,D,20200925,000000,11.652,11.9668,11.652,11.7708,173034.9273018,0
+CPF.US,D,20200928,000000,12.043,12.6716,12.0073,12.5267,306644.77803287,0
+CPF.US,D,20200929,000000,12.4988,12.4988,12.0527,12.2352,106510.6774932,0
+CPF.US,D,20200930,000000,12.2893,12.5451,12.1985,12.3529,177077.27674369,0
+CPF.US,D,20201001,000000,12.2072,12.408,11.9842,12.2352,141604.44343977,0
+CPF.US,D,20201002,000000,12.043,12.7363,12.043,12.6716,140957.12896343,0
+CPF.US,D,20201005,000000,12.8531,13.1099,12.2352,13.0723,127689.77145618,0
+CPF.US,D,20201006,000000,13.3542,13.528,12.9728,12.9902,172670.35978872,0
+CPF.US,D,20201007,000000,13.2016,13.4267,13.0356,13.2083,177739.09106432,0
+CPF.US,D,20201008,000000,13.3822,13.4546,13.0771,13.3098,120640.77573453,0
+CPF.US,D,20201009,000000,13.3271,13.4827,13.1099,13.1264,110853.38085213,0
+CPF.US,D,20201012,000000,13.0627,13.4102,13.0259,13.4006,132600.04014797,0
+CPF.US,D,20201013,000000,13.2083,13.2634,12.9255,13.0086,146011.36039476,0
+CPF.US,D,20201014,000000,12.9902,13.2083,12.8531,13.0723,113796.84923899,0
+CPF.US,D,20201015,000000,12.8357,13.2915,12.8357,13.217,106992.27946361,0
+CPF.US,D,20201016,000000,13.2083,13.2818,12.8724,13.1824,91310.697885367,0
+CPF.US,D,20201019,000000,13.1447,13.217,12.882,12.9825,79149.471355303,0
+CPF.US,D,20201020,000000,13.1003,13.3271,13.055,13.1351,116166.538074,0
+CPF.US,D,20201021,000000,13.0723,13.2818,12.9535,13.1919,108078.73208071,0
+CPF.US,D,20201022,000000,13.1919,13.6941,13.1919,13.6815,126840.49486321,0
+CPF.US,D,20201023,000000,13.7906,14.0194,13.5956,13.7645,103931.77661942,0
+CPF.US,D,20201026,000000,13.5097,13.6738,13.3639,13.528,154850.05118062,0
+CPF.US,D,20201027,000000,13.4267,13.5811,13.0086,13.0172,146225.75094932,0
+CPF.US,D,20201028,000000,12.7449,13.1351,12.2536,12.3075,181850.83261809,0
+CPF.US,D,20201029,000000,12.3442,12.5615,11.9705,12.5267,180351.13443928,0
+CPF.US,D,20201030,000000,12.4447,12.7083,12.4166,12.5364,121143.09176817,0
+CPF.US,D,20201102,000000,12.6987,12.7363,12.4891,12.6909,212700.28700614,0
+CPF.US,D,20201103,000000,13.0453,13.163,12.8724,13.0723,158956.61421857,0
+CPF.US,D,20201104,000000,12.6987,12.6987,12.0256,12.0797,210786.30756247,0
+CPF.US,D,20201105,000000,12.1261,12.5808,12.1261,12.5267,108616.26202187,0
+CPF.US,D,20201106,000000,12.6629,12.6909,12.1628,12.2265,146386.28493946,0
+CPF.US,D,20201109,000000,13.3726,14.7716,13.3726,14.3005,336169.56807651,0
+CPF.US,D,20201110,000000,14.5012,15.9486,14.4655,15.6213,404664.7610027,0
+CPF.US,D,20201111,000000,15.6762,15.9032,15.0478,15.375,288005.2282235,0
+CPF.US,D,20201112,000000,15.0284,15.1579,14.7021,15.0758,317772.3728071,0
+CPF.US,D,20201113,000000,15.2669,15.461,14.957,15.1385,231577.01283963,0
+CPF.US,D,20201116,000000,15.713,16.104,15.4938,15.8945,422438.4629685,0
+CPF.US,D,20201117,000000,15.7671,15.8578,15.2669,15.8308,193511.81452082,0
+CPF.US,D,20201118,000000,15.9399,16.0673,15.3934,15.4118,152986.82119189,0
+CPF.US,D,20201119,000000,15.3297,15.5662,14.9657,15.4301,130190.99459279,0
+CPF.US,D,20201120,000000,15.1936,15.4484,15.1936,15.3297,122989.7505063,0
+CPF.US,D,20201123,000000,15.6309,15.6762,15.2891,15.4118,239608.89086217,0
+CPF.US,D,20201124,000000,15.8134,16.8504,15.7671,16.7857,355140.54289777,0
+CPF.US,D,20201125,000000,16.6506,16.9421,16.3223,16.7316,207735.12604675,0
+CPF.US,D,20201127,000000,16.6215,16.8426,15.967,16.1513,118753.72457308,0
+CPF.US,D,20201130,000000,15.994,16.1049,15.0728,15.1096,218558.2240913,0
+CPF.US,D,20201201,000000,15.5064,15.7449,15.1193,15.3403,345410.11168929,0
+CPF.US,D,20201202,000000,15.349,16.0133,15.349,15.8375,149498.57294174,0
+CPF.US,D,20201203,000000,15.9766,16.078,15.6261,15.8288,146764.31659364,0
+CPF.US,D,20201204,000000,16.0403,16.3917,15.8009,16.3454,135154.08414585,0
+CPF.US,D,20201207,000000,16.2064,16.4642,15.9389,16.133,71640.623429655,0
+CPF.US,D,20201208,000000,15.8752,16.2546,15.8752,16.1417,130223.10139082,0
+CPF.US,D,20201209,000000,16.3917,16.7229,16.2199,16.3541,124329.95039814,0
+CPF.US,D,20201210,000000,16.1146,16.5008,16.049,16.4836,114320.91503904,0
+CPF.US,D,20201211,000000,16.2344,16.4555,16.1513,16.326,117506.73796584,0
+CPF.US,D,20201214,000000,16.5935,17.0552,16.4468,16.7771,348145.40374056,0
+CPF.US,D,20201215,000000,16.9634,17.451,16.7867,17.2299,205448.2934647,0
+CPF.US,D,20201216,000000,17.2105,17.4799,16.945,17.0638,187357.66633128,0
+CPF.US,D,20201217,000000,17.1381,17.2666,16.8832,17.0734,195145.11840755,0
+CPF.US,D,20201218,000000,17.2858,17.6074,17.0552,17.5157,1103020.7605891,0
+CPF.US,D,20201221,000000,17.451,17.5716,16.9768,17.4326,580064.1986237,0
+CPF.US,D,20201222,000000,17.562,17.562,16.9759,17.1478,156681.17437132,0
+CPF.US,D,20201223,000000,17.3119,17.673,17.1921,17.673,111147.52055019,0
+CPF.US,D,20201224,000000,17.673,17.673,17.2202,17.5243,88903.723736511,0
+CPF.US,D,20201228,000000,17.7087,17.9821,17.5243,17.6074,178270.4067865,0
+CPF.US,D,20201229,000000,17.6826,17.6826,17.0812,17.3313,163251.67523205,0
+CPF.US,D,20201230,000000,17.3313,17.5243,17.1188,17.4229,105393.15378123,0
+CPF.US,D,20201231,000000,17.4229,17.6121,17.2935,17.5243,141443.90944964,0
+CPF.US,D,20210104,000000,17.6171,17.6537,16.8784,17.1188,214175.12830905,0
+CPF.US,D,20210105,000000,17.1652,17.5813,17.1652,17.2762,266670.77878621,0
+CPF.US,D,20210106,000000,17.8951,19.4139,17.8854,19.1561,293306.9927106,0
+CPF.US,D,20210107,000000,19.3414,19.6079,19.1107,19.3134,218388.36877271,0
+CPF.US,D,20210108,000000,19.3588,19.3588,18.7244,19.1561,341239.33505528,0
+CPF.US,D,20210111,000000,18.8886,19.2671,18.7969,19.046,287585.76844283,0
+CPF.US,D,20210112,000000,19.1744,19.5616,19.0914,19.4429,131222.5549423,0
+CPF.US,D,20210113,000000,19.3221,19.3685,18.8606,18.99,187136.02585458,0
+CPF.US,D,20210114,000000,19.1387,19.6456,19.046,19.5712,171667.79912775,0
+CPF.US,D,20210115,000000,19.0286,19.2854,18.8113,19.1107,166111.25166276,0
+CPF.US,D,20210119,000000,19.2758,19.3511,18.9996,19.2951,113775.09947258,0
+CPF.US,D,20210120,000000,19.2574,19.3588,18.821,19.0914,126572.2477442,0
+CPF.US,D,20210121,000000,19.073,19.0827,18.455,18.5217,264868.65528405,0
+CPF.US,D,20210122,000000,18.2716,18.8163,18.0351,18.7418,211602.44165425,0
+CPF.US,D,20210125,000000,18.4455,18.6859,18.1066,18.5024,204237.55646814,0
+CPF.US,D,20210126,000000,18.6569,18.6569,17.9482,18.0052,221752.3326434,0
+CPF.US,D,20210127,000000,17.7455,17.8372,16.9479,17.1921,299454.92668117,0
+CPF.US,D,20210128,000000,18.1982,18.8163,17.9724,18.7592,384897.33044974,0
+CPF.US,D,20210129,000000,18.7515,18.962,18.1606,18.3277,337506.66085887,0
+CPF.US,D,20210201,000000,18.5121,19.1744,18.2813,19.1387,361329.90499483,0
+CPF.US,D,20210202,000000,19.4332,19.4524,18.8606,19.3869,205413.07955719,0
+CPF.US,D,20210203,000000,19.2671,19.2671,18.8258,19.2216,176755.17306027,0
+CPF.US,D,20210204,000000,19.2121,19.9401,19.073,19.858,245606.64787423,0
+CPF.US,D,20210205,000000,20.0695,20.0695,19.4979,19.9855,133569.45830775,0
+CPF.US,D,20210208,000000,20.0608,20.447,19.9217,20.3823,225385.57933625,0
+CPF.US,D,20210209,000000,20.3175,20.7328,19.9595,20.7144,238128.87104345,0
+CPF.US,D,20210210,000000,20.7888,20.8062,20.3088,20.3088,180942.52094487,0
+CPF.US,D,20210211,000000,20.4006,20.613,19.8106,19.9314,183570.09986727,0
+CPF.US,D,20210212,000000,19.8203,20.1341,19.691,19.8938,102296.40132638,0
+CPF.US,D,20210216,000000,20.1061,20.2722,19.9025,20.0327,162369.25613789,0
+CPF.US,D,20210217,000000,19.8667,20.3088,19.827,20.0868,178382.26272801,0
+CPF.US,D,20210218,000000,19.8203,20.0964,19.3965,19.4139,284716.87068366,0
+CPF.US,D,20210219,000000,19.6359,20.0964,19.5896,19.9758,154415.05585251,0
+CPF.US,D,20210222,000000,19.912,20.7048,19.912,20.6314,149408.46676664,0
+CPF.US,D,20210223,000000,20.7609,21.2957,20.613,20.8622,268028.58563179,0
+CPF.US,D,20210224,000000,21.0649,21.7475,21.0649,21.6181,208440.43990017,0
+CPF.US,D,20210225,000000,21.9339,21.9995,21.4502,21.4502,253100.99595561,0
+CPF.US,D,20210226,000000,21.2358,21.5718,20.9665,21.0688,275078.61705661,0
+CPF.US,D,20210301,000000,21.5805,21.9995,21.3759,21.8315,127467.09527631,0
+CPF.US,D,20210302,000000,21.7292,21.8585,21.3759,21.3855,256029.96449819,0
+CPF.US,D,20210303,000000,21.5526,22.6512,21.5526,22.2698,338407.72260994,0
+CPF.US,D,20210304,000000,22.1859,22.9033,21.8972,22.1859,321317.58473116,0
+CPF.US,D,20210305,000000,22.7082,22.9033,22.1994,22.8464,197596.62779238,0
+CPF.US,D,20210308,000000,23.2296,24.0291,23.1446,23.8978,134992.51445255,0
+CPF.US,D,20210309,000000,23.6931,23.778,23.0606,23.303,135986.78948822,0
+CPF.US,D,20210310,000000,23.2837,24.1121,23.2837,23.9924,129893.74778525,0
+CPF.US,D,20210311,000000,24.5321,24.8624,23.9644,24.6152,169397.5377963,0
+CPF.US,D,20210312,000000,24.9415,25.4909,24.9144,25.0999,255432.36377362,0
+CPF.US,D,20210315,000000,24.9231,24.9231,24.0108,24.5321,164465.5193381,0
+CPF.US,D,20210316,000000,24.2715,24.4482,23.8803,24.3921,167335.45280043,0
+CPF.US,D,20210317,000000,24.6249,24.8392,24.2144,24.5505,226840.74227908,0
+CPF.US,D,20210318,000000,24.6625,25.8453,24.6625,25.1191,312713.99856312,0
+CPF.US,D,20210319,000000,25.0999,25.3885,24.5601,25.2022,662158.17406902,0
+CPF.US,D,20210322,000000,24.7832,24.8856,23.7027,24.4482,456200.31464854,0
+CPF.US,D,20210323,000000,24.1411,24.3177,23.7317,23.9741,356036.42613304,0
+CPF.US,D,20210324,000000,24.308,24.9695,24.0484,24.1507,246991.38300203,0
+CPF.US,D,20210325,000000,24.0387,24.5688,23.7877,24.5408,227236.38088702,0
+CPF.US,D,20210326,000000,24.9144,25.0535,24.5737,24.9782,218588.259483,0
+CPF.US,D,20210329,000000,24.6808,24.8208,24.2531,24.3738,215869.53868234,0
+CPF.US,D,20210330,000000,24.6625,25.2119,24.5601,25.0902,155738.68449375,0
+CPF.US,D,20210331,000000,25.0342,25.3508,24.5321,24.8392,304728.72718288,0
+CPF.US,D,20210401,000000,24.9415,25.3798,24.5321,25.3508,328454.6152216,0
+CPF.US,D,20210405,000000,25.7139,25.8259,25.1095,25.519,263204.28030246,0
+CPF.US,D,20210406,000000,25.519,25.6309,25.0632,25.1278,150491.81227426,0
+CPF.US,D,20210407,000000,25.2119,25.4263,24.9231,25.2582,204499.58936817,0
+CPF.US,D,20210408,000000,25.3702,25.6309,24.7464,25.6212,165232.97538125,0
+CPF.US,D,20210409,000000,25.854,25.9196,25.3412,25.5285,175019.33456049,0
+CPF.US,D,20210412,000000,25.5381,25.7796,25.3702,25.7429,121751.04952436,0
+CPF.US,D,20210413,000000,25.6676,25.6676,24.8903,25.1462,150889.52228853,0
+CPF.US,D,20210414,000000,25.2022,25.6676,25.2022,25.4996,162636.46755373,0
+CPF.US,D,20210415,000000,25.5932,25.5932,24.8208,25.4532,171145.80473402,0
+CPF.US,D,20210416,000000,25.8356,25.8356,25.2022,25.5555,101146.77081638,0
+CPF.US,D,20210419,000000,25.5749,25.7429,25.1462,25.3412,113342.17555079,0
+CPF.US,D,20210420,000000,25.1925,25.1925,24.1875,24.3177,136261.2508262,0
+CPF.US,D,20210421,000000,24.2144,24.8952,24.2144,24.8208,128228.3371005,0
+CPF.US,D,20210422,000000,24.9511,24.9511,24.3641,24.3834,83962.383949853,0
+CPF.US,D,20210423,000000,24.4288,25.6579,24.2898,25.4166,129744.6065299,0
+CPF.US,D,20210426,000000,25.6116,25.8356,25.0168,25.0342,109315.36165632,0
+CPF.US,D,20210427,000000,25.2215,25.2215,24.5737,24.7832,130431.27772641,0
+CPF.US,D,20210428,000000,25.4166,25.4166,24.3834,24.7367,83869.170665259,0
+CPF.US,D,20210429,000000,25.5093,25.91,25.2302,25.4996,179212.89666407,0
+CPF.US,D,20210430,000000,25.2949,25.682,25.0071,25.0902,189714.92672835,0
+CPF.US,D,20210503,000000,25.6212,26.1976,25.3508,26.0953,213718.38321453,0
+CPF.US,D,20210504,000000,25.9003,26.607,25.8075,26.5047,196582.67439663,0
+CPF.US,D,20210505,000000,26.6554,26.6554,26.3482,26.5337,88698.654510403,0
+CPF.US,D,20210506,000000,26.4864,26.8214,26.2768,26.7943,84095.989657772,0
+CPF.US,D,20210507,000000,26.3193,26.7384,26.1339,26.6263,88690.368885106,0
+CPF.US,D,20210510,000000,26.607,26.7577,26.1244,26.1426,165686.61336628,0
+CPF.US,D,20210511,000000,25.8075,26.0219,25.4358,25.5381,123859.74116252,0
+CPF.US,D,20210512,000000,25.7979,25.9745,25.1559,25.1925,107309.20463123,0
+CPF.US,D,20210513,000000,25.1751,26.3753,25.1751,26.272,180002.10247363,0
+CPF.US,D,20210514,000000,26.4119,26.5887,26.1619,26.5713,79180.542450168,0
+CPF.US,D,20210517,000000,26.4216,26.5887,26.0123,26.5143,121382.33919863,0
+CPF.US,D,20210518,000000,26.4313,26.6554,26.0499,26.0866,78931.97369125,0
+CPF.US,D,20210519,000000,25.4629,26.0123,25.3238,25.9196,235732.25392621,0
+CPF.US,D,20210520,000000,25.8356,25.9003,25.4629,25.7796,124258.48687994,0
+CPF.US,D,20210521,000000,26.0673,26.4313,25.938,26.2073,95922.684066458,0
+CPF.US,D,20210524,000000,26.441,26.441,25.7796,25.8453,96968.744260238,0
+CPF.US,D,20210525,000000,25.8819,26.1244,25.0999,25.1191,159682.64213525,0
+CPF.US,D,20210526,000000,25.1462,25.687,25.1462,25.6579,116188.28784041,0
+CPF.US,D,20210527,000000,26.0248,26.2411,25.7612,25.9215,99938.105226146,0
+CPF.US,D,20210528,000000,25.9023,26.0905,25.434,26.0248,92199.331198499,0
+CPF.US,D,20210601,000000,26.2121,26.467,26.0345,26.4188,169601.57131924,0
+CPF.US,D,20210602,000000,26.6253,26.6823,26.3154,26.3908,127125.3132328,0
+CPF.US,D,20210603,000000,26.3811,26.7191,26.3058,26.635,98012.733047693,0
+CPF.US,D,20210604,000000,26.5125,26.7191,26.269,26.6157,103042.10760313,0
+CPF.US,D,20210607,000000,26.6061,26.832,26.5038,26.7191,84423.271857014,0
+CPF.US,D,20210608,000000,26.4477,27.058,26.4139,26.8513,98508.834862367,0
+CPF.US,D,20210609,000000,26.7007,26.7007,26.3154,26.4005,193758.31187342,0
+CPF.US,D,20210610,000000,26.6253,26.6253,25.5277,25.6116,225389.7221489,0
+CPF.US,D,20210611,000000,25.6579,25.8926,25.545,25.6019,99831.427800443,0
+CPF.US,D,20210614,000000,25.5083,25.8376,25.1607,25.3952,157407.20228798,0
+CPF.US,D,20210615,000000,25.5372,26.1475,25.4243,25.8376,130363.95702087,0
+CPF.US,D,20210616,000000,25.6019,26.3637,25.4049,26.1938,111072.94992251,0
+CPF.US,D,20210617,000000,26.3908,26.3908,25.2919,25.3577,177022.38447611,0
+CPF.US,D,20210618,000000,24.9347,25.2079,24.5601,24.6818,367840.33507216,0
+CPF.US,D,20210621,000000,24.9444,25.5642,24.8555,25.4146,138763.50966598,0
+CPF.US,D,20210622,000000,25.3577,25.4609,24.9251,25.3769,90579.491452883,0
+CPF.US,D,20210623,000000,25.3952,25.6579,25.2176,25.2176,183924.31034873,0
+CPF.US,D,20210624,000000,25.4513,25.5083,25.095,25.3384,261014.80381766,0
+CPF.US,D,20210625,000000,25.3577,25.4609,24.9077,24.9077,379543.78080455,0
+CPF.US,D,20210628,000000,24.7851,25.2919,24.3815,24.5408,146319.99993708,0
+CPF.US,D,20210629,000000,24.8508,24.8508,24.315,24.3438,90502.849418883,0
+CPF.US,D,20210630,000000,24.2308,24.6345,24.2308,24.4751,100384.49328904,0
+CPF.US,D,20210701,000000,24.6538,24.6914,24.4085,24.5784,118165.44517697,0
+CPF.US,D,20210702,000000,24.5505,24.7668,24.2019,24.2405,84907.980936904,0
+CPF.US,D,20210706,000000,24.0715,24.0802,23.4701,23.752,189924.13876711,0
+CPF.US,D,20210707,000000,23.4797,23.9017,23.2731,23.3387,202291.47022644,0
+CPF.US,D,20210708,000000,22.8975,23.2818,22.6338,22.8878,230204.70614977,0
+CPF.US,D,20210709,000000,23.4237,23.7433,23.1601,23.6304,193886.73906552,0
+CPF.US,D,20210712,000000,23.4421,23.8736,23.3764,23.7887,167179.06162295,0
+CPF.US,D,20210713,000000,23.6014,23.977,22.9342,23.2268,150602.6325126,0
+CPF.US,D,20210714,000000,23.2268,23.4884,23.1041,23.2818,127258.91894072,0
+CPF.US,D,20210715,000000,23.1331,23.695,23.0752,23.6014,104700.26836574,0
+CPF.US,D,20210716,000000,23.78,23.78,23.0849,23.1408,101948.4050639,0
+CPF.US,D,20210719,000000,22.6068,22.8501,22.0614,22.2487,158910.00757628,0
+CPF.US,D,20210720,000000,22.3056,23.3474,22.2969,22.9072,196006.82343847,0
+CPF.US,D,20210721,000000,23.1784,23.583,23.1784,23.3107,79457.075194464,0
+CPF.US,D,20210722,000000,23.1977,23.2915,22.7372,22.7941,96133.967511538,0
+CPF.US,D,20210723,000000,22.9535,23.1138,22.7276,22.9631,94456.128388842,0
+CPF.US,D,20210726,000000,23.0008,23.4334,23.0008,23.357,116411.99972343,0
+CPF.US,D,20210727,000000,23.0471,23.4526,22.9631,23.4334,136273.67926415,0
+CPF.US,D,20210728,000000,23.6207,24.2589,23.0849,23.8649,133796.27730026,0
+CPF.US,D,20210729,000000,23.9306,24.3053,23.7934,24.1835,130980.20040235,0
+CPF.US,D,20210730,000000,24.2308,24.6818,24.0339,24.0436,193862.9178928,0
+CPF.US,D,20210802,000000,24.1748,24.5881,23.4981,23.6582,163573.77891547,0
+CPF.US,D,20210803,000000,23.78,24.0986,23.357,24.0715,153174.28346425,0
+CPF.US,D,20210804,000000,23.6853,24.1835,23.5917,23.8177,98266.480322422,0
+CPF.US,D,20210805,000000,23.9306,24.2782,23.9306,24.1469,106693.9969529,0
+CPF.US,D,20210806,000000,24.6065,24.9541,24.4945,24.6818,99265.933873905,0
+CPF.US,D,20210809,000000,24.6722,24.6914,24.2589,24.3438,84483.342640419,0
+CPF.US,D,20210810,000000,24.3438,24.9029,24.1556,24.8508,90341.279725586,0
+CPF.US,D,20210811,000000,24.8883,25.1984,24.4569,25.1887,75336.012312236,0
+CPF.US,D,20210812,000000,25.1887,25.1887,24.6673,24.8604,73679.922955945,0
+CPF.US,D,20210813,000000,24.9917,24.9917,24.5119,24.6249,54219.06053899,0
+CPF.US,D,20210816,000000,24.3911,24.5871,24.2685,24.4375,71951.334378303,0
+CPF.US,D,20210817,000000,24.1835,24.2685,23.8272,23.9403,100293.35141077,0
+CPF.US,D,20210818,000000,23.8177,24.1083,23.6669,23.7143,98153.588677747,0
+CPF.US,D,20210819,000000,23.4334,23.7047,23.1881,23.5076,212628.82348794,0
+CPF.US,D,20210820,000000,23.4517,24.0533,23.4421,24.0339,144902.12230809,0
+CPF.US,D,20210823,000000,24.1083,24.3815,23.9953,24.0899,64650.662788249,0
+CPF.US,D,20210824,000000,24.2405,24.2405,23.9065,23.977,186371.6769209,0
+CPF.US,D,20210825,000000,24.0619,24.3535,24.0436,24.0899,91652.479928879,0
+CPF.US,D,20210826,000000,24.1276,24.2502,23.7337,23.7433,112456.64934715,0
+CPF.US,D,20210827,000000,23.8736,24.6441,23.8177,24.5119,105350.68995158,0
+CPF.US,D,20210830,000000,24.5988,24.5988,23.8592,23.8688,69121.793339286,0
+CPF.US,D,20210831,000000,23.7645,24.2473,23.6602,23.9914,114631.62598769,0
+CPF.US,D,20210901,000000,24.0291,24.1624,23.5367,23.7259,89076.686164591,0
+CPF.US,D,20210902,000000,23.6689,23.9296,23.3754,23.4131,114505.2702019,0
+CPF.US,D,20210903,000000,23.3281,23.6969,23.0529,23.3088,137347.7034433,0
+CPF.US,D,20210907,000000,23.4884,23.6689,23.0809,23.1003,80168.603266867,0
+CPF.US,D,20210908,000000,23.1003,23.2238,22.4746,22.5885,82613.898432723,0
+CPF.US,D,20210909,000000,22.6261,23.0578,22.5885,22.6734,196281.28477643,0
+CPF.US,D,20210910,000000,22.7305,22.9487,22.1907,22.2284,107660.30800319,0
+CPF.US,D,20210913,000000,22.3703,23.0529,22.1617,22.5315,118173.73080227,0
+CPF.US,D,20210914,000000,22.6455,22.6928,22.0198,22.2854,128465.51312463,0
+CPF.US,D,20210915,000000,22.3799,22.6503,22.1424,22.5412,102266.36593468,0
+CPF.US,D,20210916,000000,22.6455,22.8724,22.2949,22.4177,96199.216810754,0
+CPF.US,D,20210917,000000,22.3799,23.1003,22.3036,23.0337,529804.63127364,0
+CPF.US,D,20210920,000000,22.5219,22.5219,21.9155,22.238,179277.11026012,0
+CPF.US,D,20210921,000000,22.3423,22.6358,22.2758,22.3423,111763.76393166,0
+CPF.US,D,20210922,000000,22.6165,23.0906,22.6165,22.825,117526.41632591,0
+CPF.US,D,20210923,000000,23.0433,23.7356,23.0433,23.4884,93154.249514009,0
+CPF.US,D,20210924,000000,23.5173,24.0387,23.5173,23.8775,95221.513025677,0
+CPF.US,D,20210927,000000,24.114,24.902,23.9731,24.6354,117326.52561562,0
+CPF.US,D,20210928,000000,24.7397,24.7397,24.1237,24.2473,137438.84532157,0
+CPF.US,D,20210929,000000,24.3613,24.8025,24.313,24.73,82546.577727183,0
+CPF.US,D,20210930,000000,24.8246,24.8246,24.3227,24.3419,94499.627921652,0
+CPF.US,D,20211001,000000,24.4365,25.1375,24.4365,24.902,120670.81112623,0
+CPF.US,D,20211004,000000,24.8073,25.1057,24.5311,24.7783,78815.974937088,0
+CPF.US,D,20211005,000000,24.9772,25.0526,24.5891,24.7783,111407.48204388,0
+CPF.US,D,20211006,000000,24.5216,24.7687,24.313,24.6075,120354.92166177,0
+CPF.US,D,20211007,000000,24.788,25.0429,24.7591,25.0245,139393.21718857,0
+CPF.US,D,20211008,000000,24.8826,25.1761,24.8826,24.9675,35464.547678626,0
+CPF.US,D,20211011,000000,25.0526,25.1858,24.7494,24.7687,59846.035818996,0
+CPF.US,D,20211012,000000,24.6934,24.9203,24.5032,24.6075,55322.084406688,0
+CPF.US,D,20211013,000000,24.5032,24.5408,24.228,24.3989,73154.821452731,0
+CPF.US,D,20211014,000000,24.7117,24.7397,24.3564,24.5697,78861.545876223,0
+CPF.US,D,20211015,000000,25.0526,25.1201,24.4268,24.4268,131995.18950127,0
+CPF.US,D,20211018,000000,24.3805,24.6075,24.3043,24.3805,63226.570940281,0
+CPF.US,D,20211019,000000,24.3902,24.5119,24.172,24.4751,78559.120552873,0
+CPF.US,D,20211020,000000,24.5216,25.2515,24.4172,25.2331,105167.37049188,0
+CPF.US,D,20211021,000000,25.1568,25.4136,24.8343,24.9675,194964.90605734,0
+CPF.US,D,20211022,000000,24.9966,25.4793,24.9966,25.4503,128315.33616612,0
+CPF.US,D,20211025,000000,25.5277,25.9544,25.2804,25.8771,126554.64079045,0
+CPF.US,D,20211026,000000,26.0006,26.0006,25.6319,25.6686,125289.0115263,0
+CPF.US,D,20211027,000000,26.02,26.02,25.1375,25.1568,99917.391162903,0
+CPF.US,D,20211028,000000,25.489,26.2044,25.3093,26.1532,114654.41145725,0
+CPF.US,D,20211029,000000,26.2663,26.4931,25.8674,26.0586,95806.685312296,0
+CPF.US,D,20211101,000000,26.3618,26.9198,26.275,26.7114,145834.25515403,0
+CPF.US,D,20211102,000000,26.8349,26.9102,26.1706,26.2663,106994.35086993,0
+CPF.US,D,20211103,000000,26.2093,26.9962,26.2093,26.9681,193492.13616075,0
+CPF.US,D,20211104,000000,26.9778,26.9778,26.1755,26.522,102584.32680546,0
+CPF.US,D,20211105,000000,26.8156,27.4036,26.4931,27.223,211071.12593206,0
+CPF.US,D,20211108,000000,27.3949,27.4799,26.8543,27.0145,89662.894154373,0
+CPF.US,D,20211109,000000,26.7692,27.223,26.5608,27.0242,126813.56658099,0
+CPF.US,D,20211110,000000,26.9875,27.4799,26.9875,27.309,95015.408096407,0
+CPF.US,D,20211111,000000,27.3756,27.6306,27.1188,27.4413,82428.507566697,0
+CPF.US,D,20211112,000000,27.4133,27.4133,26.8349,27.0531,78280.516402252,0
+CPF.US,D,20211115,000000,27.2327,27.2993,26.7595,26.9005,260550.80880101,0
+CPF.US,D,20211116,000000,26.9005,26.9005,26.275,26.4931,207365.38001785,0
+CPF.US,D,20211117,000000,26.3522,26.3618,25.9621,26.2093,245353.93630266,0
+CPF.US,D,20211118,000000,26.3888,26.5028,26.0625,26.3328,174316.09211338,0
+CPF.US,D,20211119,000000,25.9815,26.4564,25.8018,26.3038,117615.48679786,0
+CPF.US,D,20211122,000000,26.4931,27.2617,26.4931,27.0145,124174.59492381,0
+CPF.US,D,20211123,000000,26.9489,27.5552,26.9489,27.337,101973.26193979,0
+CPF.US,D,20211124,000000,27.195,27.4316,26.9392,27.0434,61588.088537746,0
+CPF.US,D,20211126,000000,26.1244,26.3377,24.929,25.8018,149526.53692713,0
+CPF.US,D,20211129,000000,25.9641,26.2894,25.7255,25.8684,183372.28056329,0
+CPF.US,D,20211130,000000,25.4764,25.8781,25.4764,25.6106,175935.931859,0
+CPF.US,D,20211201,000000,26.2421,26.8156,25.6396,25.687,156975.31406937,0
+CPF.US,D,20211202,000000,25.8018,26.7489,25.6965,26.6052,171159.26887512,0
+CPF.US,D,20211203,000000,26.6727,26.9594,26.4477,26.6727,371991.43334609,0
+CPF.US,D,20211206,000000,27.1409,27.2655,26.385,26.4236,265879.50157032,0
+CPF.US,D,20211207,000000,26.7489,26.8736,26.4429,26.5771,153751.17012556,0
+CPF.US,D,20211208,000000,26.691,26.7394,26.2613,26.5578,76268.145158179,0
+CPF.US,D,20211209,000000,26.3087,26.4526,26.0026,26.1271,118277.30111848,0
+CPF.US,D,20211210,000000,26.4236,26.4236,25.8587,26.2613,178351.19163315,0
+CPF.US,D,20211213,000000,26.1465,26.1465,25.6106,25.6965,137454.38086901,0
+CPF.US,D,20211214,000000,25.6676,26.3377,25.6627,25.8018,228338.36905156,0
+CPF.US,D,20211215,000000,25.8587,26.4139,25.6579,25.8974,368891.57378175,0
+CPF.US,D,20211216,000000,26.2991,27.0647,26.1079,26.3087,289192.14404734,0
+CPF.US,D,20211217,000000,26.3087,26.385,25.4378,26.0789,1204891.4879159,0
+CPF.US,D,20211220,000000,25.7535,25.8115,25.2273,25.687,171362.2666949,0
+CPF.US,D,20211221,000000,26.0026,26.5481,25.85,26.1938,123343.96098776,0
+CPF.US,D,20211222,000000,26.2991,26.4623,25.9832,26.4429,91322.09062015,0
+CPF.US,D,20211223,000000,26.6823,26.9885,26.4998,26.5192,104425.80702778,0
+CPF.US,D,20211227,000000,26.7876,26.8928,26.4429,26.8252,121730.33546112,0
+CPF.US,D,20211228,000000,26.6148,27.1409,26.6148,26.9402,63075.358278606,0
+CPF.US,D,20211229,000000,27.0357,27.1892,26.8252,27.0164,42634.720670249,0
+CPF.US,D,20211230,000000,27.1603,27.3042,26.806,26.8928,68633.97714991,0
+CPF.US,D,20211231,000000,26.72,27.0841,26.6823,26.9499,55748.794109498,0
+CPF.US,D,20220103,000000,27.1796,27.8159,27.1217,27.3612,109440.68173895,0
+CPF.US,D,20220104,000000,27.3612,28.2223,27.3612,27.7725,100173.20984396,0
+CPF.US,D,20220105,000000,27.9356,28.2794,27.7628,27.7917,137583.84376427,0
+CPF.US,D,20220106,000000,28.1365,28.5758,27.9259,28.5381,331984.29159824,0
+CPF.US,D,20220107,000000,28.6907,29.1116,28.4039,29.0354,185276.93867851,0
+CPF.US,D,20220110,000000,29.016,29.3607,28.7776,28.9968,147474.80896288,0
+CPF.US,D,20220111,000000,28.959,29.0644,28.4521,28.7583,126157.96647934,0
+CPF.US,D,20220112,000000,28.7776,28.9108,28.4521,28.7776,134531.6265454,0
+CPF.US,D,20220113,000000,28.7292,29.2941,28.6241,29.2458,127320.02542728,0
+CPF.US,D,20220114,000000,28.8828,29.6282,28.5285,29.6098,147746.16319137,0
+CPF.US,D,20220118,000000,29.437,29.552,28.8056,29.0354,110243.35168962,0
+CPF.US,D,20220119,000000,29.1019,29.1793,28.3082,28.3179,173763.02662479,0
+CPF.US,D,20220120,000000,28.3179,28.6907,27.7725,27.8873,165376.9381208,0
+CPF.US,D,20220121,000000,27.7917,28.6433,27.7434,27.7434,200474.84688002,0
+CPF.US,D,20220124,000000,27.3321,28.4136,27.3138,28.26,237716.66118491,0
+CPF.US,D,20220125,000000,27.9067,28.6907,27.3949,28.3846,110546.81271613,0
+CPF.US,D,20220126,000000,29.1405,29.5132,28.1644,28.5188,186921.63530001,0
+CPF.US,D,20220127,000000,28.3469,28.7959,27.5051,27.7434,180681.52374801,0
+CPF.US,D,20220128,000000,27.6961,27.9636,26.9402,27.648,214143.02151102,0
+CPF.US,D,20220131,000000,27.3418,27.8477,27.1651,27.839,207829.3750345,0
+CPF.US,D,20220201,000000,27.7058,27.8873,27.3708,27.6865,252407.07483696,0
+CPF.US,D,20220202,000000,27.5329,27.6865,27.1699,27.3708,179572.28566134,0
+CPF.US,D,20220203,000000,27.6102,27.8777,27.3708,27.4374,151576.19348503,0
+CPF.US,D,20220204,000000,27.4567,27.6865,27.1699,27.5426,143183.89076207,0
+CPF.US,D,20220207,000000,27.5909,27.8304,27.3997,27.7058,148024.767342,0
+CPF.US,D,20220208,000000,27.9539,28.6047,27.7155,28.3653,226149.92826992,0
+CPF.US,D,20220209,000000,28.4329,28.4898,27.839,27.9259,209724.71182125,0
+CPF.US,D,20220210,000000,27.7822,28.232,27.7155,28.0408,174098.59444933,0
+CPF.US,D,20220211,000000,28.0023,28.7533,27.9829,28.3373,183149.60438343,0
+CPF.US,D,20220214,000000,28.4618,28.6047,27.7725,27.9259,414655.15370487,0
+CPF.US,D,20220215,000000,28.2223,28.6385,28.2223,28.5188,109342.28993854,0
+CPF.US,D,20220216,000000,28.3749,28.8248,28.3749,28.653,157809.0551149,0
+CPF.US,D,20220217,000000,28.5758,28.5758,27.897,28.0023,121203.16255158,0
+CPF.US,D,20220218,000000,27.8304,28.4521,27.5619,28.3179,86922.423587302,0
+CPF.US,D,20220222,000000,28.2223,28.3082,27.8631,27.9926,179609.57097518,0
+CPF.US,D,20220223,000000,28.3179,28.4638,27.5242,27.6865,87263.169927652,0
+CPF.US,D,20220224,000000,27.0357,27.2945,26.2228,27.1603,274778.26313958,0
+CPF.US,D,20220225,000000,27.5175,28.1355,27.4307,28.01,113897.31244571,0
+CPF.US,D,20220228,000000,27.4017,28.232,27.4017,28.1837,235589.32688984,0
+CPF.US,D,20220301,000000,27.8941,28.1162,26.3878,26.7933,457296.0885941,0
+CPF.US,D,20220302,000000,26.7355,28.01,26.7355,27.7299,375020.8650954,0
+CPF.US,D,20220303,000000,28.0197,28.0486,27.5755,27.9713,191258.12443997,0
+CPF.US,D,20220304,000000,27.5078,27.5078,26.7065,27.1217,127550.98723245,0
+CPF.US,D,20220307,000000,27.112,27.2472,26.3395,26.4458,162405.50574856,0
+CPF.US,D,20220308,000000,26.6196,26.9865,26.1271,26.1368,207359.16579888,0
+CPF.US,D,20220309,000000,26.8997,27.2761,26.5617,26.7258,266807.49160361,0
+CPF.US,D,20220310,000000,26.2913,26.6293,26.1368,26.4458,183922.2389424,0
+CPF.US,D,20220311,000000,26.7065,27.3535,26.6099,27.0444,225066.58276231,0
+CPF.US,D,20220314,000000,27.5658,27.7493,26.7065,26.9092,158198.47950387,0
+CPF.US,D,20220315,000000,27.1506,27.4113,26.5713,26.89,129664.85738641,0
+CPF.US,D,20220316,000000,27.112,27.643,27.112,27.5562,127997.37529533,0
+CPF.US,D,20220317,000000,27.4113,27.4403,26.9092,27.4307,216238.24900807,0
+CPF.US,D,20220318,000000,27.4307,27.4307,26.4651,27.1314,483056.0976433,0
+CPF.US,D,20220321,000000,27.2472,27.7493,27.0155,27.2955,208492.22505828,0
+CPF.US,D,20220322,000000,27.5175,27.7396,27.2183,27.3244,236005.67956102,0
+CPF.US,D,20220323,000000,27.2183,27.3119,26.4747,26.5327,236673.70810061,0
+CPF.US,D,20220324,000000,26.6679,27.1989,26.4265,27.1796,136207.39426177,0
+CPF.US,D,20220325,000000,27.3535,27.8458,27.2183,27.8072,135550.75845696,0
+CPF.US,D,20220328,000000,27.7202,27.7202,26.9768,27.2472,178583.18914147,0
+CPF.US,D,20220329,000000,27.6624,27.8169,27.3726,27.7782,197653.5914663,0
+CPF.US,D,20220330,000000,27.7685,27.8892,26.8224,27.0927,159386.43103087,0
+CPF.US,D,20220331,000000,27.0927,27.4307,26.8224,26.9382,166250.03588649,0
+CPF.US,D,20220401,000000,27.2183,27.392,26.7741,26.9576,216480.60354801,0
+CPF.US,D,20220404,000000,26.832,26.8513,26.2913,26.7933,121788.3348382,0
+CPF.US,D,20220405,000000,26.7161,26.9576,26.3589,26.4265,144037.31016769,0
+CPF.US,D,20220406,000000,26.33,26.5617,26.2431,26.301,140575.99019975,0
+CPF.US,D,20220407,000000,26.301,26.3203,25.8568,26.0789,140735.48848673,0
+CPF.US,D,20220408,000000,26.0789,26.3686,25.9728,26.1174,137972.23245009,0
+CPF.US,D,20220411,000000,25.9534,26.523,25.9534,26.0886,87180.313674679,0
+CPF.US,D,20220412,000000,26.1174,26.3686,25.6058,25.7892,151669.40676963,0
+CPF.US,D,20220413,000000,25.5961,26.0596,25.5961,25.9631,189438.39398406,0
+CPF.US,D,20220414,000000,25.9437,26.1562,25.5865,25.6637,169891.56820464,0
+CPF.US,D,20220418,000000,25.4706,25.7507,25.3789,25.5093,107192.1701739,0
+CPF.US,D,20220419,000000,25.7989,26.7161,25.7989,26.523,165753.93407182,0
+CPF.US,D,20220420,000000,27.759,27.759,26.301,26.4072,223366.9938732,0
+CPF.US,D,20220421,000000,26.3589,26.5471,25.8472,25.8954,207607.7345578,0
+CPF.US,D,20220422,000000,25.8279,25.8761,24.8141,24.9107,173587.99279039,0
+CPF.US,D,20220425,000000,24.8527,24.8913,24.0899,24.6789,169803.53343586,0
+CPF.US,D,20220426,000000,24.3892,24.6596,24.061,24.0996,165760.1482908,0
+CPF.US,D,20220427,000000,24.1189,24.4688,23.8872,23.9547,162340.25644935,0
+CPF.US,D,20220428,000000,24.2251,24.4278,24.0031,24.2926,103467.78160278,0
+CPF.US,D,20220429,000000,24.0706,24.2154,23.2402,23.3465,179313.3598708,0
+CPF.US,D,20220502,000000,23.6072,24.0223,23.3272,23.9934,353827.27128816,0
+CPF.US,D,20220503,000000,24.0223,24.0706,23.7327,23.8582,126437.60633312,0
+CPF.US,D,20220504,000000,24.0319,24.312,23.641,24.2926,175305.18863325,0
+CPF.US,D,20220505,000000,24.1478,24.1865,23.2933,23.5589,227416.59323724,0
+CPF.US,D,20220506,000000,23.5589,23.6023,23.0278,23.1727,252381.1822579,0
+CPF.US,D,20220509,000000,23.0568,23.2208,22.6995,22.9602,201928.97411969,0
+CPF.US,D,20220510,000000,23.1051,23.3079,22.5643,22.941,240239.63408793,0
+CPF.US,D,20220511,000000,23.0858,23.3948,22.6898,22.7575,139826.14111035,0
+CPF.US,D,20220512,000000,22.7575,22.9699,22.3713,22.9119,241309.51545443,0
+CPF.US,D,20220513,000000,23.1244,23.2692,22.7382,22.9216,122450.14915881,0
+CPF.US,D,20220516,000000,22.6416,23.0375,22.5643,22.825,422422.92742106,0
+CPF.US,D,20220517,000000,23.2114,23.53,23.1148,23.4816,140768.63098791,0
+CPF.US,D,20220518,000000,23.192,23.4237,22.7767,22.9988,232432.50365158,0
+CPF.US,D,20220519,000000,22.7767,23.0278,22.3326,22.3713,277036.09603309,0
+CPF.US,D,20220520,000000,22.5354,22.6995,21.8498,22.2554,666224.34468366,0
+CPF.US,D,20220523,000000,22.6416,23.3175,22.5837,22.9602,192349.75557288,0
+CPF.US,D,20220524,000000,22.8444,22.8444,22.323,22.7575,178298.37077188,0
+CPF.US,D,20220525,000000,22.825,23.2499,22.5232,22.8734,120588.99057642,0
+CPF.US,D,20220526,000000,23.1244,23.3368,23.0762,23.163,110313.77950464,0
+CPF.US,D,20220527,000000,23.1142,23.4461,23.1142,23.4168,95662.716531228,0
+CPF.US,D,20220531,000000,23.2997,23.6706,23.124,23.5632,305895.92234608,0
+CPF.US,D,20220601,000000,23.651,23.651,23.0556,23.4266,112472.35758678,0
+CPF.US,D,20220602,000000,23.407,23.6706,23.163,23.6706,79859.113232656,0
+CPF.US,D,20220603,000000,23.5827,23.5827,23.2801,23.3875,155962.4887697,0
+CPF.US,D,20220606,000000,23.6413,23.6413,23.3192,23.3778,155665.39004309,0
+CPF.US,D,20220607,000000,23.2313,23.3094,23.0166,23.2606,268696.08834022,0
+CPF.US,D,20220608,000000,23.2704,23.2704,22.8604,22.9092,124346.06186725,0
+CPF.US,D,20220609,000000,22.714,22.7628,22.2942,22.3236,108740.18289362,0
+CPF.US,D,20220610,000000,21.9916,22.2113,21.5622,21.7769,124101.21153739,0
+CPF.US,D,20220613,000000,21.406,21.6598,21.0155,21.1327,304343.83761917,0
+CPF.US,D,20220614,000000,21.162,21.4744,21.0351,21.123,164970.72705599,0
+CPF.US,D,20220615,000000,21.3962,21.8355,21.3377,21.5329,166335.33224163,0
+CPF.US,D,20220616,000000,21.201,21.201,20.6544,20.7715,133519.24117072,0
+CPF.US,D,20220617,000000,21.0351,21.3181,21.0351,21.1327,287574.15121995,0
+CPF.US,D,20220621,000000,21.3767,21.6013,21.2108,21.3572,255243.66289528,0
+CPF.US,D,20220622,000000,21.1327,21.3279,21.1034,21.1815,161490.57404126,0
+CPF.US,D,20220623,000000,21.0644,21.2596,20.6804,20.8692,92836.180715024,0
+CPF.US,D,20220624,000000,20.9375,21.4744,20.9375,21.4256,182077.46683815,0
+CPF.US,D,20220627,000000,21.6013,21.65,21.3767,21.5036,66646.415725741,0
+CPF.US,D,20220628,000000,21.7769,21.8551,21.3475,21.4158,92068.846417693,0
+CPF.US,D,20220629,000000,21.4939,21.5329,20.8984,20.9765,133263.12157882,0
+CPF.US,D,20220630,000000,20.6642,21.0839,20.508,20.9375,138540.20965032,0
+CPF.US,D,20220701,000000,20.7715,21.5817,20.7715,21.5622,170081.84963194,0
+CPF.US,D,20220705,000000,21.2401,21.6403,20.9472,21.6403,199131.95822355,0
+CPF.US,D,20220706,000000,21.445,21.6988,21.3279,21.611,141155.7029228,0
+CPF.US,D,20220707,000000,21.7574,21.9429,21.3962,21.5231,123754.93784914,0
+CPF.US,D,20220708,000000,21.4841,21.5719,21.2987,21.445,75943.556911696,0
+CPF.US,D,20220711,000000,21.3377,21.3377,21.0693,21.2108,84015.421970003,0
+CPF.US,D,20220712,000000,21.0741,21.5427,21.0058,21.162,97021.174846663,0
+CPF.US,D,20220713,000000,21.0546,21.0888,20.7032,20.7617,107524.12707128,0
+CPF.US,D,20220714,000000,20.547,20.6252,20.1176,20.342,101099.62322807,0
+CPF.US,D,20220715,000000,20.7813,21.1001,20.6642,20.957,119963.34341066,0
+CPF.US,D,20220718,000000,21.3475,21.4939,21.0058,21.2401,110654.93296266,0
+CPF.US,D,20220719,000000,21.5036,22.0112,21.367,21.8941,150558.36538062,0
+CPF.US,D,20220720,000000,21.9916,22.2357,21.7282,22.1088,172260.91511982,0
+CPF.US,D,20220721,000000,22.06,22.1185,21.7348,22.0502,94725.318824875,0
+CPF.US,D,20220722,000000,22.1381,22.2454,21.8062,22.0307,85007.117029838,0
+CPF.US,D,20220725,000000,22.1479,22.509,22.0893,22.4797,91515.62809919,0
+CPF.US,D,20220726,000000,22.509,22.8116,22.4163,22.509,90778.003674519,0
+CPF.US,D,20220727,000000,22.753,23.2167,22.4505,23.124,101598.54419309,0
+CPF.US,D,20220728,000000,23.2801,23.2801,22.5871,22.9092,94521.447629723,0
+CPF.US,D,20220729,000000,22.7921,23.124,22.7043,23.1142,98678.780845437,0
+CPF.US,D,20220801,000000,22.9483,23.3582,22.8214,23.0361,208492.6170683,0
+CPF.US,D,20220802,000000,22.9483,23.163,22.5774,22.5871,107985.1423367,0
+CPF.US,D,20220803,000000,22.8116,22.8312,22.509,22.7824,104653.53868527,0
+CPF.US,D,20220804,000000,22.7726,22.7726,22.3333,22.47,100046.45946618,0
+CPF.US,D,20220805,000000,22.5871,22.6945,22.1869,22.5871,58039.772959547,0
+CPF.US,D,20220808,000000,22.7043,22.8409,22.548,22.6652,65117.894001284,0
+CPF.US,D,20220809,000000,22.5676,22.9287,22.5286,22.9287,84797.09896448,0
+CPF.US,D,20220810,000000,23.1337,23.3875,22.9581,23.0752,96897.212964184,0
+CPF.US,D,20220811,000000,23.2997,23.4168,23.163,23.3484,50822.322859817,0
+CPF.US,D,20220812,000000,23.3094,23.7975,23.3094,23.7194,66686.370382077,0
+CPF.US,D,20220815,000000,23.8463,23.9048,23.3193,23.9048,65987.676135375,0
+CPF.US,D,20220816,000000,23.7096,24.1586,23.4949,23.9536,93110.74091754,0
+CPF.US,D,20220817,000000,23.8267,23.8267,23.3972,23.7096,84202.901511273,0
+CPF.US,D,20220818,000000,23.651,23.7389,23.4949,23.6316,53256.483461231,0
+CPF.US,D,20220819,000000,23.5535,23.5535,22.9483,23.2997,510625.63037019,0
+CPF.US,D,20220822,000000,23.1142,23.1142,22.5871,22.6457,212985.97918859,0
+CPF.US,D,20220823,000000,22.8018,22.8604,22.5383,22.5676,77703.610747229,0
+CPF.US,D,20220824,000000,22.4505,22.4589,22.1674,22.3333,70385.761767475,0
+CPF.US,D,20220825,000000,22.2845,23.0068,22.2845,22.9775,155996.29655583,0
+CPF.US,D,20220826,000000,23.0654,23.0654,22.3138,22.3333,124703.60481754,0
+CPF.US,D,20220829,000000,22.2162,22.2162,21.8062,21.8941,173594.78595443,0
+CPF.US,D,20220830,000000,21.7756,21.8348,21.42,21.6966,173572.30634448,0
+CPF.US,D,20220831,000000,21.8151,21.8158,21.499,21.5188,132430.24623914,0
+CPF.US,D,20220901,000000,21.6274,21.6669,21.2127,21.5781,132964.90062594,0
+CPF.US,D,20220902,000000,21.9237,22.0916,21.3805,21.5188,132298.60784846,0
+CPF.US,D,20220906,000000,21.7163,21.7163,20.7781,21.0349,114637.79883302,0
+CPF.US,D,20220907,000000,20.9954,21.2423,20.788,21.2028,193098.33009568,0
+CPF.US,D,20220908,000000,21.183,21.7854,20.9362,21.6274,143371.42171141,0
+CPF.US,D,20220909,000000,21.8249,22.0126,21.7262,21.9829,80884.702857353,0
+CPF.US,D,20220912,000000,22.1113,22.2792,21.9632,22.2693,307918.39746966,0
+CPF.US,D,20220913,000000,21.8941,21.9533,21.6274,21.7361,138935.20794519,0
+CPF.US,D,20220914,000000,21.6966,21.9731,21.5879,21.9731,133455.00048051,0
+CPF.US,D,20220915,000000,22.0027,22.5261,21.9533,22.3286,147539.29568123,0
+CPF.US,D,20220916,000000,22.2496,22.3385,21.7262,22.1508,586785.21471725,0
+CPF.US,D,20220919,000000,22.0718,22.61,22.0265,22.4669,110755.4789107,0
+CPF.US,D,20220920,000000,22.299,22.5459,22.1854,22.3878,90578.35142709,0
+CPF.US,D,20220921,000000,22.5755,22.6841,22.2002,22.2298,93938.168198676,0
+CPF.US,D,20220922,000000,22.3286,22.3286,21.499,21.5385,112131.6063949,0
+CPF.US,D,20220923,000000,21.3015,21.4003,21.0843,21.3509,95120.888508866,0
+CPF.US,D,20220926,000000,21.2127,21.5583,21.1337,21.2225,127972.76780981,0
+CPF.US,D,20220927,000000,21.3509,21.4497,20.6004,20.7781,100655.77653584,0
+CPF.US,D,20220928,000000,20.7485,21.1633,20.6201,20.9361,129821.78089749,0
+CPF.US,D,20220929,000000,20.5905,20.6448,19.9387,20.0868,119575.25108686,0
+CPF.US,D,20220930,000000,20.2054,20.9756,20.0473,20.4325,182663.45612607,0
+CPF.US,D,20221003,000000,20.5954,20.7288,20.314,20.5806,117496.37711698,0
+CPF.US,D,20221004,000000,20.8473,21.5879,20.8275,21.5781,129578.75617622,0
+CPF.US,D,20221005,000000,21.2225,21.4694,21.0645,21.2423,80039.179347928,0
+CPF.US,D,20221006,000000,20.4522,21.0942,20.3683,21.025,126300.96024806,0
+CPF.US,D,20221007,000000,20.9361,21.0058,20.4917,20.4917,96558.784776392,0
+CPF.US,D,20221010,000000,20.7584,21.4102,20.5905,20.9065,135614.88269081,0
+CPF.US,D,20221011,000000,20.7485,21.2127,20.7485,21.0349,116722.74842093,0
+CPF.US,D,20221012,000000,21.0053,21.4136,20.7979,21.1337,86587.682983203,0
+CPF.US,D,20221013,000000,20.9954,22.215,20.8176,22.1311,134164.83518722,0
+CPF.US,D,20221014,000000,22.2101,22.4175,21.6077,21.7953,111012.68007404,0
+CPF.US,D,20221017,000000,22.1607,22.3878,22.0225,22.3187,101051.70431091,0
+CPF.US,D,20221018,000000,22.6742,22.7927,22.141,22.2002,138906.85506104,0
+CPF.US,D,20221019,000000,22.1015,22.3483,21.8546,22.2101,127727.71788253,0
+CPF.US,D,20221020,000000,22.0225,22.299,21.2522,21.5484,120390.39650613,0
+CPF.US,D,20221021,000000,22.6347,22.9804,21.262,21.5188,143547.61463433,0
+CPF.US,D,20221024,000000,21.1435,21.1435,19.2771,19.3659,286064.39940927,0
+CPF.US,D,20221025,000000,19.5832,19.6819,18.961,18.9709,227267.60590653,0
+CPF.US,D,20221026,000000,19.1882,19.4153,18.8425,18.9512,299221.15025713,0
+CPF.US,D,20221027,000000,19.198,19.8597,18.992,19.4054,214758.92098206,0
+CPF.US,D,20221028,000000,19.4746,19.919,19.4054,19.6424,181914.12990214,0
+CPF.US,D,20221031,000000,20.551,20.551,19.9881,20.2646,189958.24817625,0
+CPF.US,D,20221101,000000,20.2054,20.2054,19.6227,19.6721,184022.36935918,0
+CPF.US,D,20221102,000000,19.4943,19.8202,19.3067,19.3067,211404.1672255,0
+CPF.US,D,20221103,000000,19.0993,19.1092,18.8129,19.0203,103338.16189688,0
+CPF.US,D,20221104,000000,19.2672,19.7017,19.2079,19.6523,113721.39311322,0
+CPF.US,D,20221107,000000,19.761,19.9782,19.6227,19.7215,90386.969459089,0
+CPF.US,D,20221108,000000,19.919,20.0572,19.5733,19.6918,108924.69267712,0
+CPF.US,D,20221109,000000,19.6029,19.7313,19.3956,19.5536,160568.45855042,0
+CPF.US,D,20221110,000000,20.0177,21.0546,20.0177,20.8769,164481.1565629,0
+CPF.US,D,20221111,000000,20.5806,21.0942,20.5806,20.867,119336.27677761,0
+CPF.US,D,20221114,000000,20.709,20.7979,20.3337,20.3634,242573.10033164,0
+CPF.US,D,20221115,000000,20.4226,20.9559,20.4226,20.867,106681.77702038,0
+CPF.US,D,20221116,000000,20.6794,20.6893,20.2844,20.314,109734.77508136,0
+CPF.US,D,20221117,000000,20.0276,20.393,19.9683,20.393,115570.4062009,0
+CPF.US,D,20221118,000000,20.788,21.025,20.2942,20.3436,218405.30440414,0
+CPF.US,D,20221121,000000,20.3041,20.63,20.2942,20.5806,151147.20018911,0
+CPF.US,D,20221122,000000,20.5214,20.8818,20.5115,20.6695,85414.07610006,0
+CPF.US,D,20221123,000000,20.5312,20.946,20.5312,20.7781,71049.289866874,0
+CPF.US,D,20221125,000000,20.9559,21.0053,20.709,20.867,48745.696072137,0
+CPF.US,D,20221128,000000,20.6794,21.0744,20.5559,20.63,109003.67571153,0
+CPF.US,D,20221129,000000,20.47,20.84,20.44,20.79,89482,0
+CPF.US,D,20221130,000000,20.81,21.24,20.42,21.19,148450,0
+CPF.US,D,20221201,000000,21,21.115,20.78,20.92,103674,0
+CPF.US,D,20221202,000000,20.65,21.115,20.511,21.09,59233,0
+CPF.US,D,20221205,000000,20.99,21.0665,19.97,20.24,159977,0
+CPF.US,D,20221206,000000,20.17,20.57,20.11,20.48,140441,0
+CPF.US,D,20221207,000000,20.4,20.64,20.14,20.28,176144,0
+CPF.US,D,20221208,000000,20.38,20.62,20.08,20.5,81347,0
+CPF.US,D,20221209,000000,20.42,21.01,20.29,20.52,96182,0
+CPF.US,D,20221212,000000,20.61,20.61,20.27,20.3,157564,0
+CPF.US,D,20221213,000000,20.68,20.94,19.85,19.99,309556,0
+CPF.US,D,20221214,000000,19.99,20.065,19.445,19.48,182566,0
+CPF.US,D,20221215,000000,19.48,19.577,18.93,19.04,202572,0
+CPF.US,D,20221216,000000,18.87,19.09,18.59,18.9,1389332,0
+CPF.US,D,20221219,000000,19.2,19.46,18.955,19.04,278145,0
+CPF.US,D,20221220,000000,19.1,19.219,18.91,18.94,254151,0
+CPF.US,D,20221221,000000,19.21,19.64,19.105,19.62,304433,0
+CPF.US,D,20221222,000000,19.51,19.64,19.26,19.62,94900,0
+CPF.US,D,20221223,000000,19.57,19.92,19.42,19.75,74241,0
+CPF.US,D,20221227,000000,19.75,20.2,19.62,20.13,82622,0
+CPF.US,D,20221228,000000,20.15,20.2,19.72,19.76,105688,0
+CPF.US,D,20221229,000000,19.83,20.38,19.71,20.33,79909,0
+CPF.US,D,20221230,000000,20.29,20.43,20.155,20.28,70231,0
+CPF.US,D,20230103,000000,20.31,20.51,19.96,20.39,130996,0
+CPF.US,D,20230104,000000,20.71,20.94,20.62,20.74,158296,0
+CPF.US,D,20230105,000000,20.65,20.8,20.21,20.37,105977,0
+CPF.US,D,20230106,000000,20.6,21.03,20.475,20.94,80295,0
+CPF.US,D,20230109,000000,21.02,21.16,20.63,20.74,152703,0
+CPF.US,D,20230110,000000,20.81,21.11,20.61,21,150527,0
+CPF.US,D,20230111,000000,21,21.1,20.695,20.98,149881,0
+CPF.US,D,20230112,000000,21.16,21.77,21.14,21.52,149285,0
+CPF.US,D,20230113,000000,21.26,21.42,21,21.31,72651,0
+CPF.US,D,20230117,000000,21.27,21.27,20.82,20.84,67880,0
+CPF.US,D,20230118,000000,20.73,20.76,20.23,20.28,77597,0
+CPF.US,D,20230119,000000,20.2,20.39,20.01,20.35,106455,0
+CPF.US,D,20230120,000000,20.56,20.88,20.45,20.86,121161,0
+CPF.US,D,20230123,000000,20.9,21.41,20.8,21.07,85482,0
+CPF.US,D,20230124,000000,21.1,21.12,20.865,20.9,66071,0
+CPF.US,D,20230125,000000,21.75,23.79,21.71,22.39,211022,0
+CPF.US,D,20230126,000000,22.35,22.5599,21.62,21.82,131803,0
+CPF.US,D,20230127,000000,21.85,22.033,21.62,21.94,134852,0
+CPF.US,D,20230130,000000,21.84,22.24,21.84,21.85,76976,0
+CPF.US,D,20230131,000000,21.82,22.69,21.7,22.6,223298,0
+CPF.US,D,20230201,000000,22.58,23.59,22.13,23.3,270932,0
+CPF.US,D,20230202,000000,23.42,23.99,23.15,23.8,158924,0
+CPF.US,D,20230203,000000,23.7,24.55,23.67,24.48,200834,0
+CPF.US,D,20230206,000000,24.25,24.3,23.695,23.99,84695,0
+CPF.US,D,20230207,000000,23.89,24.42,23.76,24.24,181414,0
+CPF.US,D,20230208,000000,24,24.18,23.82,23.87,94080,0
+CPF.US,D,20230209,000000,23.95,23.96,23.23,23.25,122112,0
+CPF.US,D,20230210,000000,23.09,23.42,23.09,23.32,102506,0
+CPF.US,D,20230213,000000,23.25,23.64,23.095,23.48,211360,0
+CPF.US,D,20230214,000000,23.34,23.5,23.16,23.39,221552,0
+CPF.US,D,20230215,000000,23.25,23.75,23.25,23.72,128574,0
+CPF.US,D,20230216,000000,23.4,23.46,23.1,23.23,286387,0
+CPF.US,D,20230217,000000,23.33,23.56,23.09,23.41,161420,0
+CPF.US,D,20230221,000000,23.17,23.23,22.93,23.22,169683,0
+CPF.US,D,20230222,000000,23.09,23.46,22.82,23,192366,0
+CPF.US,D,20230223,000000,23.1,23.34,22.88,23.17,121065,0
+CPF.US,D,20230224,000000,22.95,23.2,22.8,23.2,155618,0
+CPF.US,D,20230227,000000,23.09,23.12,22.55,22.58,116510,0
+CPF.US,D,20230228,000000,22.61,22.745,22.38,22.43,215219,0
+CPF.US,D,20230301,000000,22.3,22.51,22.17,22.43,126532,0
+CPF.US,D,20230302,000000,22.25,22.35,21.98,22.21,100202,0
+CPF.US,D,20230303,000000,22.26,22.53,22.06,22.38,239561,0
+CPF.US,D,20230306,000000,22.42,22.56,21.775,22.02,228549,0
+CPF.US,D,20230307,000000,21.97,22.13,21.83,22.06,220426,0
+CPF.US,D,20230308,000000,22.12,22.22,21.81,22.1,160058,0
+CPF.US,D,20230309,000000,21.98,21.98,20.625,20.69,184815,0
+CPF.US,D,20230310,000000,20.04,20.74,19.58,20.18,312512,0
+CPF.US,D,20230313,000000,19.19,20.18,18.01,18.8,559474,0
+CPF.US,D,20230314,000000,20.27,20.79,18.47,18.84,483969,0
+CPF.US,D,20230315,000000,18.38,19.415,17.91,19.39,357629,0
+CPF.US,D,20230316,000000,18.83,20.58,18.83,19.82,277148,0
+CPF.US,D,20230317,000000,19.64,19.64,18.43,18.43,1572613,0
+CPF.US,D,20230320,000000,18.98,19.29,18.485,18.6,246254,0
+CPF.US,D,20230321,000000,19.54,20.0599,18.75,18.9,292478,0
+CPF.US,D,20230322,000000,18.91,19.1799,18.28,18.31,326006,0
+CPF.US,D,20230323,000000,18.48,18.515,17.82,17.88,163547,0
+CPF.US,D,20230324,000000,17.8,18.4,17.7083,18.07,261732,0
+CPF.US,D,20230327,000000,18.54,18.75,18.405,18.5,184283,0
+CPF.US,D,20230328,000000,18.32,18.6,18.32,18.49,162564,0
+CPF.US,D,20230329,000000,18.5,18.54,18.185,18.48,223606,0
+CPF.US,D,20230330,000000,18.44,18.5,17.47,17.59,174617,0
+CPF.US,D,20230331,000000,17.61,17.925,17.59,17.9,286422,0
+CPF.US,D,20230403,000000,17.87,18.0599,17.38,17.6,235563,0
+CPF.US,D,20230404,000000,17.57,17.66,16.57,17.04,347145,0
+CPF.US,D,20230405,000000,16.9,17.026,16.6401,16.93,206635,0
+CPF.US,D,20230406,000000,16.91,17.24,16.91,17.21,106048,0
+CPF.US,D,20230410,000000,17.25,17.44,17.04,17.13,152291,0
+CPF.US,D,20230411,000000,17.07,17.2629,16.94,17.02,95719,0
+CPF.US,D,20230412,000000,17.1,17.16,16.65,16.75,95169,0
+CPF.US,D,20230413,000000,16.78,17.08,16.71,16.91,110517,0
+CPF.US,D,20230414,000000,17.08,17.08,16.32,16.51,127309,0
+CPF.US,D,20230417,000000,16.43,16.81,16.05,16.77,147245,0
+CPF.US,D,20230418,000000,16.93,16.93,16.134,16.27,148101,0
+CPF.US,D,20230419,000000,16.45,16.77,16.15,16.68,149412,0
+CPF.US,D,20230420,000000,16.49,16.73,16.2501,16.48,102854,0
+CPF.US,D,20230421,000000,16.42,16.42,16.08,16.23,146608,0
+CPF.US,D,20230424,000000,16.05,16.55,16.01,16.02,175211,0
+CPF.US,D,20230425,000000,15.96,16.21,15.095,15.21,166964,0
+CPF.US,D,20230426,000000,15.5,16.76,15.5,15.75,219178,0
+CPF.US,D,20230427,000000,15.51,15.99,15.4,15.88,226002,0
+CPF.US,D,20230428,000000,15.87,16.14,15.84,15.88,137008,0
+CPF.US,D,20230501,000000,15.8,16.05,15.68,15.79,282130,0
+CPF.US,D,20230502,000000,15.74,15.74,14.31,14.37,293083,0
+CPF.US,D,20230503,000000,14.53,14.78,14.2,14.31,309145,0
+CPF.US,D,20230504,000000,13.96,14.11,13.22,13.69,248794,0
+CPF.US,D,20230505,000000,14.23,14.58,13.98,14.51,218170,0
+CPF.US,D,20230508,000000,14.84,15.23,13.85,13.85,186622,0
+CPF.US,D,20230509,000000,13.88,14.09,13.5,13.88,221850,0
+CPF.US,D,20230510,000000,14.36,14.7,13.85,14.01,185659,0
+CPF.US,D,20230511,000000,13.79,13.986,13.64,13.7,212383,0
+CPF.US,D,20230512,000000,13.82,13.83,13.46,13.55,425995,0
+CPF.US,D,20230515,000000,13.67,14.12,13.62,14.06,212648,0
+CPF.US,D,20230516,000000,14.06,14.36,14.01,14.05,206097,0
+CPF.US,D,20230517,000000,14.28,15.04,14.22,14.94,236616,0
+CPF.US,D,20230518,000000,14.95,14.99,14.71,14.92,170457,0
+CPF.US,D,20230519,000000,15.09,15.205,14.61,14.74,414733,0
+CPF.US,D,20230522,000000,14.83,15.39,14.78,15.31,131426,0
+CPF.US,D,20230523,000000,15.3,16.11,15.3,15.72,148264,0
+CPF.US,D,20230524,000000,15.62,15.67,15.35,15.51,129285,0
+CPF.US,D,20230525,000000,15.34,15.66,15.21,15.36,153140,0
+CPF.US,D,20230526,000000,15.31,15.51,15.1,15.46,119429,0
+CPF.US,D,20230530,000000,15.2,15.26,14.54,14.86,157626,0
+CPF.US,D,20230531,000000,14.76,14.976,14.25,14.61,196736,0
+CPF.US,D,20230601,000000,14.76,15.21,14.51,14.95,140918,0
+CPF.US,D,20230602,000000,15.22,16.22,15.14,16.08,217968,0
+CPF.US,D,20230605,000000,15.92,15.92,15.355,15.53,244979,0
+CPF.US,D,20230606,000000,15.35,16.66,15.27,16.33,259704,0
+CPF.US,D,20230607,000000,16.5,17.38,16.42,17.17,245379,0
+CPF.US,D,20230608,000000,17.05,17.16,16.44,16.93,199831,0
+CPF.US,D,20230609,000000,16.87,16.87,16.29,16.53,98040,0
+CPF.US,D,20230612,000000,16.6,16.92,16.3,16.38,151940,0
+CPF.US,D,20230613,000000,16.39,16.85,16.35,16.74,149349,0
+CPF.US,D,20230614,000000,16.64,16.8,16.09,16.22,264386,0
+CPF.US,D,20230615,000000,16.24,16.75,16.24,16.64,286884,0
+CPF.US,D,20230616,000000,16.86,16.97,16.2609,16.71,727150,0
+CPF.US,D,20230620,000000,16.62,16.62,16.26,16.54,284862,0
+CPF.US,D,20230621,000000,16.51,16.68,16.29,16.41,299052,0
+CPF.US,D,20230622,000000,16.19,16.456,15.89,16.04,318452,0
+CPF.US,D,20230623,000000,15.8,16.21,15.64,16.07,871016,0
+CPF.US,D,20230626,000000,16.15,16.39,15.86,15.87,142388,0
+CPF.US,D,20230627,000000,15.99,16.165,15.59,15.92,139565,0
+CPF.US,D,20230628,000000,15.94,15.94,15.57,15.91,167934,0
+CPF.US,D,20230629,000000,16.09,16.415,16.09,16.22,207855,0
+CPF.US,D,20230630,000000,16.29,16.29,15.7,15.71,292852,0
+CPF.US,D,20230703,000000,15.82,16.21,15.82,16.17,57932,0
+CPF.US,D,20230705,000000,15.96,16.08,15.71,15.82,171666,0
+CPF.US,D,20230706,000000,15.67,15.67,15.25,15.4,136670,0
+CPF.US,D,20230707,000000,15.39,15.82,15.25,15.6,196867,0
+CPF.US,D,20230710,000000,15.61,16.05,15.46,15.69,107109,0
+CPF.US,D,20230711,000000,15.76,15.805,15.51,15.67,69330,0
+CPF.US,D,20230712,000000,15.94,16.34,15.93,16.16,104490,0
+CPF.US,D,20230713,000000,16.2,16.59,16.17,16.56,217669,0
+CPF.US,D,20230714,000000,16.69,16.72,16.37,16.55,145000,0
+CPF.US,D,20230717,000000,16.43,16.95,16.43,16.77,99571,0
+CPF.US,D,20230718,000000,16.77,17.6445,16.77,17.54,152573,0
+CPF.US,D,20230719,000000,17.57,17.99,17.5,17.98,120230,0
+CPF.US,D,20230720,000000,17.89,18,17.59,17.96,147355,0
+CPF.US,D,20230721,000000,18.13,18.13,17.6,17.7,133229,0
+CPF.US,D,20230724,000000,17.65,18.46,17.65,18.36,110154,0
+CPF.US,D,20230725,000000,18.34,18.57,18.035,18.2,265451,0
+CPF.US,D,20230726,000000,17.44,18.69,17.44,18.43,257349,0
+CPF.US,D,20230727,000000,18.53,18.77,17.87,18.07,268804,0
+CPF.US,D,20230728,000000,18.29,18.485,18.06,18.22,119289,0
+CPF.US,D,20230731,000000,18.17,18.34,18.06,18.24,121544,0
+CPF.US,D,20230801,000000,18.15,18.225,17.86,17.98,154639,0
+CPF.US,D,20230802,000000,17.72,17.98,17.595,17.84,156407,0
+CPF.US,D,20230803,000000,17.72,18.13,17.6,17.98,211043,0
+CPF.US,D,20230804,000000,18.01,18.19,17.88,18,155383,0
+CPF.US,D,20230807,000000,17.99,18.17,17.86,18.15,215686,0
+CPF.US,D,20230808,000000,17.86,18.42,17.3683,18.34,346110,0
+CPF.US,D,20230809,000000,18.22,18.38,17.97,18.22,140862,0
+CPF.US,D,20230810,000000,18.25,18.405,18.05,18.15,114885,0
+CPF.US,D,20230811,000000,17.99,18.28,17.99,18.11,90786,0
+CPF.US,D,20230814,000000,17.98,17.98,17.51,17.53,116424,0
+CPF.US,D,20230815,000000,17.32,17.32,16.995,17.02,181427,0
+CPF.US,D,20230816,000000,16.96,17.13,16.73,16.75,160219,0
+CPF.US,D,20230817,000000,16.89,17.37,16.75,17.31,127757,0
+CPF.US,D,20230818,000000,17.23,17.485,17.145,17.38,106060,0
+CPF.US,D,20230821,000000,17.34,17.4,17.03,17.07,85169,0
+CPF.US,D,20230822,000000,17.05,17.1,16.631,16.7,120012,0
+CPF.US,D,20230823,000000,16.63,17.09,16.585,17.04,124366,0
+CPF.US,D,20230824,000000,16.96,17.38,16.96,17.19,186985,0
+CPF.US,D,20230825,000000,17.24,17.35,16.8,17.07,81834,0
+CPF.US,D,20230828,000000,17.19,17.42,17.13,17.25,88192,0
+CPF.US,D,20230829,000000,17.25,17.44,17.145,17.35,107787,0
+CPF.US,D,20230830,000000,17.12,17.14,16.86,16.87,127364,0
+CPF.US,D,20230831,000000,16.91,17.16,16.8,16.97,120446,0
+CPF.US,D,20230901,000000,17.08,17.52,17.05,17.49,110688,0
+CPF.US,D,20230905,000000,17.31,17.55,17.055,17.07,188900,0
+CPF.US,D,20230906,000000,17.05,17.195,16.47,16.5,165319,0
+CPF.US,D,20230907,000000,16.44,16.6,16.2,16.24,290242,0
+CPF.US,D,20230908,000000,16.32,16.4,16.05,16.39,181687,0
+CPF.US,D,20230911,000000,16.45,16.64,16.39,16.48,148346,0
+CPF.US,D,20230912,000000,16.5,16.68,16.35,16.58,144304,0
+CPF.US,D,20230913,000000,16.61,16.64,16.24,16.25,280273,0
+CPF.US,D,20230914,000000,16.42,16.63,16.4,16.57,296211,0
+CPF.US,D,20230915,000000,16.44,16.8,16.44,16.71,716824,0
+CPF.US,D,20230918,000000,16.67,16.76,16.26,16.55,367508,0
+CPF.US,D,20230919,000000,16.64,16.76,16.59,16.65,244291,0
+CPF.US,D,20230920,000000,16.75,17.16,16.6,16.88,128652,0
+CPF.US,D,20230921,000000,16.7,17.03,16.6,16.89,245294,0
+CPF.US,D,20230922,000000,16.92,17.05,16.4631,16.52,318765,0
+CPF.US,D,20230925,000000,16.42,16.675,16.405,16.55,145550,0
+CPF.US,D,20230926,000000,16.38,16.635,16.14,16.14,173681,0
+CPF.US,D,20230927,000000,16.28,16.39,16.15,16.21,113783,0
+CPF.US,D,20230928,000000,16.21,16.475,16.2,16.25,207206,0
+CPF.US,D,20230929,000000,16.41,16.69,16.37,16.68,282988,0
+CPF.US,D,20231002,000000,16.65,16.65,15.94,16.07,235250,0
+CPF.US,D,20231003,000000,15.98,15.98,15.65,15.73,147785,0
+CPF.US,D,20231004,000000,15.79,16.19,15.625,15.89,97807,0
+CPF.US,D,20231005,000000,15.84,16.37,15.84,16.32,178113,0
+CPF.US,D,20231006,000000,16.2,16.58,15.97,16.47,115551,0
+CPF.US,D,20231009,000000,16.31,16.57,16.27,16.39,72892,0
+CPF.US,D,20231010,000000,16.56,16.74,16.52,16.61,265560,0
+CPF.US,D,20231011,000000,16.69,16.82,16.525,16.66,60296,0
+CPF.US,D,20231012,000000,16.62,16.62,16.31,16.47,82762,0
+CPF.US,D,20231013,000000,16.6,16.65,16.04,16.09,89596,0
+CPF.US,D,20231016,000000,16.27,16.47,16.11,16.32,126463,0
+CPF.US,D,20231017,000000,16.18,16.86,16.18,16.59,221906,0
+CPF.US,D,20231018,000000,16.46,16.46,16.08,16.23,162518,0
+CPF.US,D,20231019,000000,16.24,16.48,15.97,16.01,163101,0
+CPF.US,D,20231020,000000,16.05,16.05,15.64,15.69,169657,0
+CPF.US,D,20231023,000000,15.62,15.93,15.62,15.67,132779,0
+CPF.US,D,20231024,000000,15.79,15.79,15.28,15.5,153769,0
+CPF.US,D,20231025,000000,14.72,15.77,14.695,15.7,362403,0
+CPF.US,D,20231026,000000,15.77,16.11,15.41,15.79,318588,0
+CPF.US,D,20231027,000000,15.7,16.45,15.3893,15.63,116130,0
+CPF.US,D,20231030,000000,15.75,15.96,15.65,15.79,109832,0
+CPF.US,D,20231031,000000,15.78,15.955,15.65,15.78,77746,0
+CPF.US,D,20231101,000000,15.73,16.11,15.62,16.1,126094,0
+CPF.US,D,20231102,000000,16.3,16.78,16.27,16.75,117342,0
+CPF.US,D,20231103,000000,17.3,17.67,17.11,17.49,131708,0
+CPF.US,D,20231106,000000,17.44,17.44,17.145,17.33,145362,0
+CPF.US,D,20231107,000000,17.21,17.21,16.87,16.98,74864,0
+CPF.US,D,20231108,000000,16.96,17.02,16.6,16.82,119008,0
+CPF.US,D,20231109,000000,16.91,17.15,16.66,16.8,140387,0
+CPF.US,D,20231110,000000,16.86,16.9,16.65,16.77,70567,0
+CPF.US,D,20231113,000000,16.67,16.7299,16.45,16.61,100714,0
+CPF.US,D,20231114,000000,17.36,18.16,17.31,17.75,242249,0
+CPF.US,D,20231115,000000,17.75,18.03,17.71,17.81,126334,0
+CPF.US,D,20231116,000000,17.88,17.88,17.55,17.69,90098,0
+CPF.US,D,20231117,000000,17.94,18.07,17.61,17.83,109137,0
+CPF.US,D,20231120,000000,17.88,17.88,17.66,17.75,220906,0
+CPF.US,D,20231121,000000,17.74,17.745,17.43,17.45,323482,0
+CPF.US,D,20231122,000000,17.69,17.74,17.34,17.47,171143,0
+CPF.US,D,20231124,000000,17.52,17.605,17.41,17.47,46187,0
+CPF.US,D,20231127,000000,17.32,17.32,16.97,17.21,159022,0
+CPF.US,D,20231128,000000,17.29,17.36,16.95,17.33,138769,0
+CPF.US,D,20231129,000000,17.22,17.64,17.03,17.51,239581,0
+CPF.US,D,20231130,000000,17.6,17.675,17.331,17.57,169829,0
+CPF.US,D,20231201,000000,17.48,18.48,17.48,18.38,160270,0
+CPF.US,D,20231204,000000,18.26,18.72,18.26,18.59,194268,0
+CPF.US,D,20231205,000000,18.47,18.52,18.295,18.34,258983,0
+CPF.US,D,20231206,000000,18.44,18.94,18.36,18.43,169863,0
+CPF.US,D,20231207,000000,18.55,18.92,18.45,18.9,192387,0
+CPF.US,D,20231208,000000,18.99,19.18,18.97,19.08,81323,0
+CPF.US,D,20231211,000000,19.02,19.07,18.735,18.95,202480,0
+CPF.US,D,20231212,000000,18.89,18.96,18.715,18.78,197292,0
+CPF.US,D,20231213,000000,18.77,19.645,18.44,19.25,562256,0
+CPF.US,D,20231214,000000,19.76,20.15,19.49,19.68,382590,0
+CPF.US,D,20231215,000000,19.86,19.89,19.29,19.51,878946,0
+CPF.US,D,20231218,000000,19.6,19.62,19.1722,19.4,224930,0
+CPF.US,D,20231219,000000,19.48,19.96,19.405,19.75,221422,0
+CPF.US,D,20231220,000000,19.68,20.18,19.41,19.44,260082,0
+CPF.US,D,20231221,000000,19.67,19.75,19.48,19.73,173179,0
+CPF.US,D,20231222,000000,19.88,20.04,19.68,19.89,93790,0
+CPF.US,D,20231226,000000,19.99,20.31,19.9,20.21,107953,0
+CPF.US,D,20231227,000000,20.23,20.26,20.05,20.15,91999,0
+CPF.US,D,20231228,000000,20.14,20.18,19.905,20.01,85415,0
+CPF.US,D,20231229,000000,20.01,20.01,19.66,19.68,71952,0
+CPF.US,D,20240102,000000,19.45,20.09,19.45,19.75,128013,0
+CPF.US,D,20240103,000000,19.67,19.739,19.15,19.19,145258,0
+CPF.US,D,20240104,000000,19.19,19.35,19.14,19.22,114235,0
+CPF.US,D,20240105,000000,19.12,19.37,19.05,19.19,184540,0
+CPF.US,D,20240108,000000,19.19,19.35,19.06,19.21,81188,0
+CPF.US,D,20240109,000000,18.98,19.1,18.7755,18.99,89951,0
+CPF.US,D,20240110,000000,18.86,19.12,18.77,19.11,100072,0
+CPF.US,D,20240111,000000,18.93,19.245,18.7075,19.12,216001,0
+CPF.US,D,20240112,000000,19.3,19.45,18.87,19.1,106357,0
+CPF.US,D,20240116,000000,18.79,19.08,18.74,18.81,170506,0
+CPF.US,D,20240117,000000,18.53,18.95,18.53,18.91,131038,0
+CPF.US,D,20240118,000000,19.04,19.06,18.835,18.92,141900,0
+CPF.US,D,20240119,000000,19.07,19.07,18.67,19.01,111383,0
+CPF.US,D,20240122,000000,19.25,19.8,19.1733,19.77,132121,0
+CPF.US,D,20240123,000000,20.02,20.07,19.49,19.52,138424,0
+CPF.US,D,20240124,000000,19.67,19.76,19.44,19.56,104220,0
+CPF.US,D,20240125,000000,19.79,19.905,19.33,19.58,139718,0
+CPF.US,D,20240126,000000,19.73,19.83,19.59,19.61,69965,0
+CPF.US,D,20240129,000000,19.66,19.95,19.56,19.82,106891,0
+CPF.US,D,20240130,000000,19.81,19.88,19.63,19.82,240638,0
+CPF.US,D,20240131,000000,20.18,22,19.26,19.27,282125,0
+CPF.US,D,20240201,000000,19.76,20,18.82,19.7,270546,0
+CPF.US,D,20240202,000000,19.28,19.63,19.21,19.36,271563,0
+CPF.US,D,20240205,000000,19.11,19.428,18.893,18.95,132310,0
+CPF.US,D,20240206,000000,18.94,19.21,18.73,18.9,114963,0
+CPF.US,D,20240207,000000,18.87,18.92,18.3,18.82,157282,0
+CPF.US,D,20240208,000000,18.76,19.117,18.76,19.05,99852,0
+CPF.US,D,20240209,000000,19.07,19.4,18.82,19.35,95300,0
+CPF.US,D,20240212,000000,19.33,19.77,19.22,19.43,192645,0
+CPF.US,D,20240213,000000,18.79,18.85,17.995,18.37,282723,0
+CPF.US,D,20240214,000000,18.66,18.91,18.33,18.79,214380,0
+CPF.US,D,20240215,000000,18.91,19.6,18.9,19.37,180907,0
+CPF.US,D,20240216,000000,19.17,19.305,18.99,19.05,124520,0
+CPF.US,D,20240220,000000,18.86,19.41,18.86,19.06,161989,0
+CPF.US,D,20240221,000000,19.07,19.23,18.945,19.01,369127,0
+CPF.US,D,20240222,000000,18.93,19.07,18.73,18.87,123363,0
+CPF.US,D,20240223,000000,18.86,19.175,18.59,19,159573,0
+CPF.US,D,20240226,000000,18.82,19.035,18.5,18.75,223864,0
+CPF.US,D,20240227,000000,18.86,19.085,18.59,18.67,140789,0
+CPF.US,D,20240228,000000,18.3,18.66,18.19,18.33,129619,0
+CPF.US,D,20240229,000000,18.7,19.07,18.55,18.66,133609,0
+CPF.US,D,20240301,000000,18.53,18.76,18.31,18.65,129952,0
+CPF.US,D,20240304,000000,18.82,19.19,18.73,18.76,185308,0
+CPF.US,D,20240305,000000,18.74,19.465,18.74,19.35,322792,0
+CPF.US,D,20240306,000000,19.4,19.6,18.82,19.22,160176,0
+CPF.US,D,20240307,000000,19.49,19.62,19.3,19.31,123575,0
+CPF.US,D,20240308,000000,19.5,19.65,19.285,19.38,168326,0
+CPF.US,D,20240311,000000,19.31,19.63,19.2,19.55,172170,0
+CPF.US,D,20240312,000000,19.45,19.45,19.055,19.06,167156,0
+CPF.US,D,20240313,000000,19.01,19.305,18.91,18.94,220641,0
+CPF.US,D,20240314,000000,18.89,18.89,18.39,18.45,161744,0
+CPF.US,D,20240315,000000,18.39,18.86,18.39,18.68,590893,0
+CPF.US,D,20240318,000000,18.66,18.725,18.37,18.52,266470,0
+CPF.US,D,20240319,000000,18.53,18.82,18.43,18.43,183896,0
+CPF.US,D,20240320,000000,18.35,19.21,18.35,19.01,166321,0
+CPF.US,D,20240321,000000,19.16,19.45,18.98,19.41,178919,0
+CPF.US,D,20240322,000000,19.48,19.48,18.975,19.04,90915,0
+CPF.US,D,20240325,000000,19.1,19.3,19.085,19.16,93588,0
+CPF.US,D,20240326,000000,19.31,19.315,19.18,19.2,165346,0
+CPF.US,D,20240327,000000,19.31,19.81,19.31,19.78,211978,0
+CPF.US,D,20240328,000000,19.69,19.99,19.69,19.75,194055,0
+CPF.US,D,20240401,000000,19.89,19.89,19.36,19.38,231962,0
+CPF.US,D,20240402,000000,19.3,19.33,19.12,19.31,163201,0
+CPF.US,D,20240403,000000,19.3,19.395,19.06,19.09,136179,0
+CPF.US,D,20240404,000000,19.33,19.63,19.25,19.31,193981,0
+CPF.US,D,20240405,000000,19.32,19.38,19.12,19.16,98061,0
+CPF.US,D,20240408,000000,19.25,19.46,19.225,19.25,89804,0
+CPF.US,D,20240409,000000,19.29,19.475,19.26,19.42,74616,0
+CPF.US,D,20240410,000000,19,19.03,18.53,19,339519,0
+CPF.US,D,20240411,000000,18.99,19.26,18.82,19.18,157354,0
+CPF.US,D,20240412,000000,18.98,19.12,18.79,19.04,275479,0
+CPF.US,D,20240415,000000,19.08,19.315,18.82,18.96,194253,0
+CPF.US,D,20240416,000000,18.88,18.92,18.64,18.72,109240,0
+CPF.US,D,20240417,000000,18.83,18.92,18.595,18.72,173138,0
+CPF.US,D,20240418,000000,18.76,18.95,18.63,18.7,324449,0
+CPF.US,D,20240419,000000,18.61,19.31,18.61,19.29,305245,0
+CPF.US,D,20240422,000000,19.32,19.56,19.24,19.42,112264,0
+CPF.US,D,20240423,000000,19.47,20,19.47,19.96,185143,0
+CPF.US,D,20240424,000000,19.46,20.28,19.46,19.95,222748,0
+CPF.US,D,20240425,000000,19.99,20.83,19.685,20.76,494670,0
+CPF.US,D,20240426,000000,20.68,21,20.11,20.12,152429,0
+CPF.US,D,20240429,000000,20.19,20.31,20.1401,20.24,169115,0
+CPF.US,D,20240430,000000,20.12,20.15,19.86,19.94,188826,0
+CPF.US,D,20240501,000000,20.2,20.65,20.11,20.3,128211,0
+CPF.US,D,20240502,000000,20.44,20.59,20.39,20.54,77254,0
+CPF.US,D,20240503,000000,20.8,21.02,20.62,20.85,135037,0
+CPF.US,D,20240506,000000,20.98,21.09,20.89,20.9,105630,0
+CPF.US,D,20240507,000000,21.05,21.145,20.77,20.77,68307,0
+CPF.US,D,20240508,000000,20.59,21.14,20.59,21.13,74772,0
+CPF.US,D,20240509,000000,21.18,21.18,20.96,21.18,96117,0
+CPF.US,D,20240510,000000,21.15,21.24,20.87,21.19,129756,0
+CPF.US,D,20240513,000000,21.3,21.38,21.13,21.18,117272,0
+CPF.US,D,20240514,000000,21.39,21.44,21.121,21.28,65627,0
+CPF.US,D,20240515,000000,21.46,21.46,21.13,21.29,109145,0
+CPF.US,D,20240516,000000,21.27,21.41,21.215,21.39,77928,0
+CPF.US,D,20240517,000000,21.44,21.66,21.39,21.48,92274,0
+CPF.US,D,20240520,000000,21.46,21.525,21.08,21.1,69943,0
+CPF.US,D,20240521,000000,21.01,21.25,21.01,21.17,86828,0
+CPF.US,D,20240522,000000,21.1,21.25,20.825,21.03,85646,0
+CPF.US,D,20240523,000000,20.99,20.99,20.31,20.57,306724,0
+CPF.US,D,20240524,000000,20.69,20.82,20.56,20.66,73685,0
+CPF.US,D,20240528,000000,20.68,20.71,20.4263,20.5,71399,0
+CPF.US,D,20240529,000000,20.22,20.285,19.955,20.2,127813,0
+CPF.US,D,20240530,000000,20.44,20.53,20.325,20.47,85873,0
+CPF.US,D,20240531,000000,20.29,20.37,20.19,20.28,86790,0
+CPF.US,D,20240603,000000,20.4,20.4,19.89,19.92,97223,0
+CPF.US,D,20240604,000000,19.74,19.8,19.52,19.58,238852,0
+CPF.US,D,20240605,000000,19.78,20.3,19.6,20.25,329710,0
+CPF.US,D,20240606,000000,20.18,20.36,20.07,20.31,96840,0
+CPF.US,D,20240607,000000,20.08,20.55,20.08,20.33,141034,0
+CPF.US,D,20240610,000000,20.05,20.17,19.91,20.05,120434,0
+CPF.US,D,20240611,000000,19.82,19.87,19.65,19.72,103304,0
+CPF.US,D,20240612,000000,20.21,20.68,20.04,20.32,133921,0
+CPF.US,D,20240613,000000,20.17,20.23,19.77,19.98,96154,0
+CPF.US,D,20240614,000000,19.79,19.83,19.555,19.73,76101,0
+CPF.US,D,20240617,000000,19.7,20.32,19.68,20.25,156792,0
+CPF.US,D,20240618,000000,20.18,20.7,20.18,20.41,136537,0
+CPF.US,D,20240620,000000,20.44,20.58,20.29,20.39,111801,0
+CPF.US,D,20240621,000000,20.34,20.34,19.89,20.08,694027,0
+CPF.US,D,20240624,000000,20.21,20.495,20.12,20.39,101940,0
+CPF.US,D,20240625,000000,20.36,20.6,20.22,20.51,135707,0
+CPF.US,D,20240626,000000,20.37,20.73,20.19,20.71,176889,0
+CPF.US,D,20240627,000000,20.76,20.93,20.53,20.74,138510,0
+CPF.US,D,20240628,000000,20.92,21.43,20.795,21.2,984319,0
+CPF.US,D,20240701,000000,21.33,21.47,21.08,21.46,137914,0
+CPF.US,D,20240702,000000,21.32,21.625,21.21,21.4,95596,0
+CPF.US,D,20240703,000000,21.48,21.48,20.97,21,128966,0
+CPF.US,D,20240705,000000,20.96,20.97,20.55,20.67,143713,0
+CPF.US,D,20240708,000000,20.82,21.03,20.78,20.88,84707,0
+CPF.US,D,20240709,000000,20.78,21.25,20.755,21.24,128937,0
+CPF.US,D,20240710,000000,21.25,21.6,21.17,21.55,106347,0
+CPF.US,D,20240711,000000,22,22.72,21.82,22.55,231875,0
+CPF.US,D,20240712,000000,22.8,22.85,22.485,22.58,114051,0
+CPF.US,D,20240715,000000,22.86,23.56,22.86,23.23,153513,0
+CPF.US,D,20240716,000000,23.36,24.49,23.36,23.99,277699,0
+CPF.US,D,20240717,000000,23.78,24.65,23.7401,24.26,288762,0
+CPF.US,D,20240718,000000,24.08,24.81,24.08,24.46,310569,0
+CPF.US,D,20240719,000000,24.36,24.795,23.99,24.01,324020,0
+CPF.US,D,20240722,000000,23.93,24.905,23.74,24.75,166297,0
+CPF.US,D,20240723,000000,24.51,25.58,24.37,25.44,387266,0
+CPF.US,D,20240724,000000,25.27,25.55,24.71,24.74,151747,0
+CPF.US,D,20240725,000000,24.85,25.71,24.775,25.39,227634,0
+CPF.US,D,20240726,000000,25.73,25.89,25.45,25.86,155387,0
+CPF.US,D,20240729,000000,25.88,26,25.1,25.15,194495,0
+CPF.US,D,20240730,000000,25.27,25.99,25.12,25.99,297994,0
+CPF.US,D,20240731,000000,26.24,27.4765,25.57,26.09,507382,0
+CPF.US,D,20240801,000000,26.25,26.64,25.53,25.82,301344,0
+CPF.US,D,20240802,000000,24.92,25.37,24.77,25.36,280028,0
+CPF.US,D,20240805,000000,24.14,24.945,23.87,24.81,279082,0
+CPF.US,D,20240806,000000,24.76,25.01,24.485,24.67,249943,0
+CPF.US,D,20240807,000000,24.94,24.95,24.455,24.57,124474,0
+CPF.US,D,20240808,000000,24.77,25.1,24.69,25.05,120531,0
+CPF.US,D,20240809,000000,24.96,25.02,24.485,24.67,100360,0
+CPF.US,D,20240812,000000,24.92,25.3699,24.35,24.62,119724,0
+CPF.US,D,20240813,000000,24.89,25.28,24.54,25.22,326378,0
+CPF.US,D,20240814,000000,25.37,25.37,24.79,25.22,141380,0
+CPF.US,D,20240815,000000,25.75,26.09,25.737,25.79,153562,0
+CPF.US,D,20240816,000000,25.81,26.49,25.71,26.11,363295,0
+CPF.US,D,20240819,000000,26.1,26.3,25.82,26.28,111990,0
+CPF.US,D,20240820,000000,26.18,26.18,25.73,26,126664,0
+CPF.US,D,20240821,000000,26.03,26.04,25.53,25.99,170117,0
+CPF.US,D,20240822,000000,25.98,26.47,25.88,26.44,554770,0
+CPF.US,D,20240823,000000,26.62,28.07,26.32,27.62,292697,0
+CPF.US,D,20240826,000000,27.91,27.975,27.58,27.66,154156,0
+CPF.US,D,20240827,000000,27.45,27.64,27.0901,27.57,110629,0
+CPF.US,D,20240828,000000,27.52,28.09,27.3906,27.82,256062,0
+CPF.US,D,20240829,000000,28.06,28.375,27.57,27.99,213458,0
+CPF.US,D,20240830,000000,27.94,27.94,27.29,27.51,189241,0
+CPF.US,D,20240903,000000,27.45,28.18,27.38,28.06,433572,0
+CPF.US,D,20240904,000000,27.85,28.2099,27.46,27.53,227608,0
+CPF.US,D,20240905,000000,27.78,27.78,27.19,27.2,325575,0
+CPF.US,D,20240906,000000,27.33,27.48,26.65,26.78,155760,0
+CPF.US,D,20240909,000000,26.76,27.03,26.455,26.78,139475,0
+CPF.US,D,20240910,000000,26.91,26.91,26.16,26.73,179543,0
+CPF.US,D,20240911,000000,26.44,26.44,25.66,26.22,155310,0
+CPF.US,D,20240912,000000,26.39,26.475,25.92,26.37,109796,0
+CPF.US,D,20240913,000000,26.72,26.98,26.6,26.93,118299,0
+CPF.US,D,20240916,000000,27.08,28.08,26.6825,27.7,377250,0
+CPF.US,D,20240917,000000,27.89,29.12,27.545,28.4,442243,0
+CPF.US,D,20240918,000000,28.34,29.54,27.83,28.48,251012,0
+CPF.US,D,20240919,000000,29.08,29.19,28.5,29.01,115021,0
+CPF.US,D,20240920,000000,28.89,28.9096,28.28,28.32,751434,0
+CPF.US,D,20240923,000000,28.47,29.13,28.11,28.99,395039,0
+CPF.US,D,20240924,000000,28.9,28.9,28.24,28.49,309818,0
+CPF.US,D,20240925,000000,28.55,28.55,27.871,28.02,212871,0
+CPF.US,D,20240926,000000,28.44,28.44,27.9725,28.01,174086,0
+CPF.US,D,20240927,000000,28.31,28.35,27.78,27.79,192322,0
+CPF.US,D,20240930,000000,27.84,29.55,27.8,29.51,462691,0
+CPF.US,D,20241001,000000,29.3,29.355,28.02,28.06,228211,0
+CPF.US,D,20241002,000000,27.84,28.55,27.84,28.1,181560,0
+CPF.US,D,20241003,000000,27.78,28.08,27.6636,27.86,152792,0
+CPF.US,D,20241004,000000,28.44,28.57,28.16,28.3,132110,0
+CPF.US,D,20241007,000000,28.27,28.278,27.93,28.14,113821,0
+CPF.US,D,20241008,000000,28.14,28.33,27.85,27.88,142916,0
+CPF.US,D,20241009,000000,27.8,28.25,27.62,27.98,152571,0
+CPF.US,D,20241010,000000,27.78,28.37,27.4926,28.35,265172,0
+CPF.US,D,20241011,000000,28.52,29.455,28.52,29.28,155916,0
+CPF.US,D,20241014,000000,29.22,29.54,28.95,29.11,166515,0
+CPF.US,D,20241015,000000,29.25,30.22,29.02,29.68,216403,0
+CPF.US,D,20241016,000000,29.85,30.2973,29.66,29.71,228432,0
+CPF.US,D,20241017,000000,29.86,30,29.585,29.8,354764,0
+CPF.US,D,20241018,000000,29.8,29.82,29.375,29.46,194620,0
+CPF.US,D,20241021,000000,29.38,29.43,28.4,28.45,309731,0
+CPF.US,D,20241022,000000,28.57,29.015,28.3201,28.95,133287,0
+CPF.US,D,20241023,000000,28.68,29.23,28.68,29.04,128538,0
+CPF.US,D,20241024,000000,29.03,29.215,28.68,28.99,134056,0
+CPF.US,D,20241025,000000,29.16,29.16,28.263,28.3,135417,0
+CPF.US,D,20241028,000000,28.66,29.455,28.54,29.18,160062,0
+CPF.US,D,20241029,000000,28.98,29.23,28.93,29.15,193846,0
+CPF.US,D,20241030,000000,28.82,28.97,26.72,26.76,300979,0
+CPF.US,D,20241031,000000,26.94,27.58,26.6,26.94,214297,0
+CPF.US,D,20241101,000000,26.98,27.23,26.85,27.09,168604,0
+CPF.US,D,20241104,000000,26.85,27.01,26.1101,26.87,143076,0
+CPF.US,D,20241105,000000,26.86,27.51,26.86,27.43,149948,0
+CPF.US,D,20241106,000000,29.82,31.65,29.585,31.23,378239,0
+CPF.US,D,20241107,000000,30.66,31.02,29.75,29.97,400974,0
+CPF.US,D,20241108,000000,30.13,30.7,29.7,30.4,184901,0
+CPF.US,D,20241111,000000,31,32.065,30.85,31.86,281180,0
+CPF.US,D,20241112,000000,31.64,32.21,31.15,31.39,222929,0
+CPF.US,D,20241113,000000,31.5,32.19,30.99,31.06,306796,0
+CPF.US,D,20241114,000000,31.035,31.36,30.46,30.9,185803,0
+CPF.US,D,20241115,000000,30.935,31.1,30.44,31.03,313336,0
+CPF.US,D,20241118,000000,30.99,31.52,30.8,30.96,144582,0
+CPF.US,D,20241119,000000,30.5,30.91,30.2,30.77,127294,0
+CPF.US,D,20241120,000000,31.07,31.07,30.295,30.65,620778,0
+CPF.US,D,20241121,000000,30.89,31.65,30.89,31.37,183110,0
+CPF.US,D,20241122,000000,31.49,32.225,31.47,32.17,251300,0
+CPF.US,D,20241125,000000,32.88,33.25,32.63,32.63,216609,0
+CPF.US,D,20241126,000000,32.375,32.715,32.145,32.23,131757,0
+CPF.US,D,20241127,000000,32.53,32.82,32.38,32.39,184377,0
+CPF.US,D,20241129,000000,32.345,32.45,31.415,31.92,103639,0
+CPF.US,D,20241202,000000,32.01,32.17,31.35,31.41,245955,0
+CPF.US,D,20241203,000000,31.42,31.74,31.18,31.2,174618,0
+CPF.US,D,20241204,000000,31.33,31.68,31.235,31.53,117990,0
+CPF.US,D,20241205,000000,31.565,32.33,31.565,31.78,190625,0
+CPF.US,D,20241206,000000,31.695,31.85,31.12,31.51,80565,0
+CPF.US,D,20241209,000000,31.27,31.59,30.84,30.92,115776,0
+CPF.US,D,20241210,000000,30.75,31.6,30.75,31.03,114694,0
+CPF.US,D,20241211,000000,31.25,31.62,31.14,31.16,183815,0
+CPF.US,D,20241212,000000,31.035,31.49,30.93,30.96,160907,0
+CPF.US,D,20241213,000000,31.03,31.11,30.625,30.91,144951,0
+CPF.US,D,20241216,000000,30.81,31.17,30.51,30.9,201073,0
+CPF.US,D,20241217,000000,30.755,30.94,30.03,30.22,171974,0
+CPF.US,D,20241218,000000,30.175,30.48,28.325,28.49,430591,0
+CPF.US,D,20241219,000000,29.055,29.52,28.1601,28.27,357651,0
+CPF.US,D,20241220,000000,27.94,28.87,27.94,28.29,1597234,0
+CPF.US,D,20241223,000000,28.08,28.79,28.08,28.76,199950,0
+CPF.US,D,20241224,000000,28.99,28.99,28.4,28.84,66910,0
+CPF.US,D,20241226,000000,28.57,29.185,28.555,29.07,90241,0
+CPF.US,D,20241227,000000,29.08,29.1,28.4,28.78,143101,0
+CPF.US,D,20241230,000000,28.51,29.14,28.3203,28.82,107607,0
+CPF.US,D,20241231,000000,28.915,29.11,28.62,29.05,290833,0
+CPF.US,D,20250102,000000,29.145,29.17,27.16,27.35,505661,0
+CPF.US,D,20250103,000000,27.39,27.8,26.67,27.64,325125,0
+CPF.US,D,20250106,000000,27.56,27.725,27.17,27.66,280832,0
+CPF.US,D,20250107,000000,27.89,28.0418,26.99,27.26,180988,0
+CPF.US,D,20250108,000000,27.19,27.53,26.885,27.44,127453,0
+CPF.US,D,20250110,000000,26.915,26.915,26,26.5,161058,0
+CPF.US,D,20250113,000000,26.22,26.76,26.2,26.72,175718,0
+CPF.US,D,20250114,000000,27.015,27.96,26.945,27.92,162519,0
+CPF.US,D,20250115,000000,28.75,29.01,27.79,28.26,148076,0
+CPF.US,D,20250116,000000,28.165,28.32,27.73,28.18,287459,0
+CPF.US,D,20250117,000000,28.2,28.62,28.095,28.52,189280,0
+CPF.US,D,20250121,000000,28.815,29.1825,28.52,28.6,281888,0
+CPF.US,D,20250122,000000,28.26,28.535,28.15,28.31,166604,0
+CPF.US,D,20250123,000000,28.08,28.57,28.08,28.39,146882,0
+CPF.US,D,20250124,000000,28.295,28.63,28.12,28.51,130967,0
+CPF.US,D,20250127,000000,28.52,29.05,28.52,28.86,143809,0
+CPF.US,D,20250128,000000,28.66,29.02,28.27,28.57,301121,0
+CPF.US,D,20250129,000000,28.53,29.42,27.78,28,361501,0
+CPF.US,D,20250130,000000,28.48,29.53,28.33,29.44,378780,0
+CPF.US,D,20250131,000000,29.5752,30.11,29.39,29.89,292922,0
+CPF.US,D,20250203,000000,28.83,29.52,28.4,29.26,164786,0
+CPF.US,D,20250204,000000,29.28,30.17,29.175,30.14,178008,0
+CPF.US,D,20250205,000000,30.09,30.65,30.07,30.61,140686,0
+CPF.US,D,20250206,000000,30.56,30.76,30.22,30.4,136134,0
+CPF.US,D,20250207,000000,30.225,30.4,29.57,29.68,202255,0
+CPF.US,D,20250210,000000,28.8,29.7,28.8,29.34,147721,0
+CPF.US,D,20250211,000000,29.08,30.23,29.08,30.22,155170,0
+CPF.US,D,20250212,000000,29.875,29.875,29.34,29.44,187686,0
+CPF.US,D,20250213,000000,29.28,29.59,29.27,29.56,114575,0
+CPF.US,D,20250214,000000,29.74,29.95,29.4,29.56,87098,0
+CPF.US,D,20250218,000000,29.34,29.92,29.305,29.69,189032,0
+CPF.US,D,20250219,000000,29.47,29.67,29.205,29.4,263599,0
+CPF.US,D,20250220,000000,29.3,29.435,28.5,28.94,144629,0
+CPF.US,D,20250221,000000,29.23,29.26,28.27,28.4,251886,0
+CPF.US,D,20250224,000000,28.33,28.73,28.01,28.36,155958,0
+CPF.US,D,20250225,000000,28.77,29.09,28.535,28.69,124623,0
+CPF.US,D,20250226,000000,28.88,28.98,28.43,28.83,163880,0
+CPF.US,D,20250227,000000,28.85,29.23,28.78,29.04,136040,0
+CPF.US,D,20250228,000000,28.775,29.16,28.57,29.04,260038,0
+CPF.US,D,20250303,000000,29.045,29.31,28.675,28.94,140285,0
+CPF.US,D,20250304,000000,28.55,28.775,27.95,28.03,207747,0
+CPF.US,D,20250305,000000,28.045,28.08,27.46,27.67,153470,0
+CPF.US,D,20250306,000000,27.18,27.58,27.09,27.46,165283,0
+CPF.US,D,20250307,000000,27.415,27.42,26.7975,27.18,149242,0
+CPF.US,D,20250310,000000,26.79,27.21,26.4,26.51,194882,0
+CPF.US,D,20250311,000000,26.765,26.865,26.18,26.55,191607,0
+CPF.US,D,20250312,000000,26.87,27.02,26.29,26.74,161541,0
+CPF.US,D,20250313,000000,26.7,26.91,26.34,26.39,132782,0
+CPF.US,D,20250314,000000,26.71,27.24,26.48,27.11,186151,0
+CPF.US,D,20250317,000000,27.035,27.33,26.87,27.1,124179,0
+CPF.US,D,20250318,000000,27.025,27.185,26.81,27.11,121286,0
+CPF.US,D,20250319,000000,27.27,27.56,26.96,27.32,126251,0
+CPF.US,D,20250320,000000,27.185,27.465,26.9,26.93,110125,0
+CPF.US,D,20250321,000000,26.935,27.235,26.695,27,636755,0
+CPF.US,D,20250324,000000,27.55,27.7,27.28,27.56,112271,0
+CPF.US,D,20250325,000000,27.78,27.88,27.26,27.3,110582,0
+CPF.US,D,20250326,000000,27.53,27.9,27.27,27.5,101697,0
+CPF.US,D,20250327,000000,27.43,27.75,27.35,27.48,94769,0
+CPF.US,D,20250328,000000,27.375,27.51,26.71,26.93,92685,0
+CPF.US,D,20250331,000000,26.58,27.185,26.58,27.04,128499,0
+CPF.US,D,20250401,000000,26.525,27.145,26.32,26.99,133387,0
+CPF.US,D,20250402,000000,26.895,27.35,26.7,27.28,94828,0
+CPF.US,D,20250403,000000,26.285,26.32,24.79,24.93,175498,0
+CPF.US,D,20250404,000000,23.69,24.075,23.1802,23.98,222848,0
+CPF.US,D,20250407,000000,23.24,25.28,23.16,24.19,205621,0
+CPF.US,D,20250408,000000,24.75,25.24,23.765,24.07,213587,0
+CPF.US,D,20250409,000000,23.77,25.74,23.42,25.25,233308,0
+CPF.US,D,20250410,000000,24.655,24.655,23.45,24.12,211815,0
+CPF.US,D,20250411,000000,24,24.27,23.42,24.02,127148,0
+CPF.US,D,20250414,000000,24.32,24.5,23.71,24.35,149750,0
+CPF.US,D,20250415,000000,24.685,25.09,24.42,24.84,117814,0
+CPF.US,D,20250416,000000,24.92,25.025,24.62,24.92,441255,0
+CPF.US,D,20250417,000000,25.09,25.31,24.9,25.11,153591,0
+CPF.US,D,20250421,000000,25.03,25.29,24.775,25.29,97550,0
+CPF.US,D,20250422,000000,25.78,26.22,25.165,26.13,218105,0
+CPF.US,D,20250423,000000,28,28.45,25.84,26.39,296447,0
+CPF.US,D,20250424,000000,26.24,26.24,25.5375,25.79,183992,0
+CPF.US,D,20250425,000000,25.4,25.74,25.23,25.72,130894,0
+CPF.US,D,20250428,000000,25.795,25.88,25.35,25.81,178401,0
+CPF.US,D,20250429,000000,25.87,26.125,25.57,25.97,106349,0
+CPF.US,D,20250430,000000,25.535,25.9,25.23,25.69,155586,0
+CPF.US,D,20250501,000000,25.46,26.48,25.34,26.15,182865,0
+CPF.US,D,20250502,000000,26.595,26.705,26,26.58,124733,0
+CPF.US,D,20250505,000000,26.2,27.35,26.2,26.82,145045,0
+CPF.US,D,20250506,000000,26.43,26.85,26.205,26.62,79210,0
+CPF.US,D,20250507,000000,26.785,26.92,26.235,26.38,147648,0
+CPF.US,D,20250508,000000,26.83,27.1,26.365,26.8,93529,0
+CPF.US,D,20250509,000000,26.845,26.96,26.63,26.7,83657,0
+CPF.US,D,20250512,000000,27.86,28.105,27.4752,27.75,156167,0
+CPF.US,D,20250513,000000,27.855,27.93,27.355,27.67,116118,0
+CPF.US,D,20250514,000000,27.582,27.715,27.225,27.38,100516,0
+CPF.US,D,20250515,000000,27.402,27.65,27.265,27.6,88033,0
+CPF.US,D,20250516,000000,27.69,27.7,27.285,27.47,101592,0
+CPF.US,D,20250519,000000,27.225,27.49,27.08,27.39,87309,0
+CPF.US,D,20250520,000000,27.485,27.58,27.25,27.4,65223,0
+CPF.US,D,20250521,000000,27.03,27.36,26.58,26.74,126843,0
+CPF.US,D,20250522,000000,26.46,27.25,26.37,26.71,292601,0
+CPF.US,D,20250523,000000,26.08,26.53,26.08,26.49,108438,0
+CPF.US,D,20250527,000000,26.787,27.15,26.45,27.11,217394,0
+CPF.US,D,20250528,000000,27.2,27.2,26.55,26.65,231375,0
+CPF.US,D,20250529,000000,27.038,27.235,26.3,26.93,155555,0
+CPF.US,D,20250530,000000,26.44,26.71,26.36,26.7,265507,0
+CPF.US,D,20250602,000000,26.49,26.52,25.925,26.14,152702,0
+CPF.US,D,20250603,000000,26.05,26.57,25.87,26.56,172937,0
+CPF.US,D,20250604,000000,26.58,26.58,26.19,26.43,154922,0
+CPF.US,D,20250605,000000,26.1,26.34,26.01,26.3,176989,0
+CPF.US,D,20250606,000000,26.675,26.78,26.43,26.72,220382,0
+CPF.US,D,20250609,000000,26.76,27.1,26.46,27.07,176913,0
+CPF.US,D,20250610,000000,27.25,27.38,27.09,27.28,160346,0
+CPF.US,D,20250611,000000,27.585,27.585,27.1,27.35,217330,0
+CPF.US,D,20250612,000000,27.085,27.36,26.07,27.24,241750,0
+CPF.US,D,20250613,000000,26.751,26.78,26.26,26.47,298045,0
+CPF.US,D,20250616,000000,26.74,26.805,25.99,26.01,226295,0
+CPF.US,D,20250617,000000,25.81,26.36,25.785,25.83,98160,0
+CPF.US,D,20250618,000000,25.775,26.195,25.72,26.02,117468,0
+CPF.US,D,20250620,000000,26.17,26.29,25.895,26.09,405899,0
+CPF.US,D,20250623,000000,26,26.94,26,26.9,248697,0
+CPF.US,D,20250624,000000,27.07,27.5,27.07,27.45,212113,0
+CPF.US,D,20250625,000000,27.2,27.32,26.91,27.22,194601,0
+CPF.US,D,20250626,000000,27.08,27.71,27.05,27.6,198083,0
+CPF.US,D,20250627,000000,27.805,28,27.525,27.8,302174,0
+CPF.US,D,20250630,000000,27.96,28.21,27.78,28.03,212963,0
+CPF.US,D,20250701,000000,27.87,29.02,27.87,28.8,232518,0
+CPF.US,D,20250702,000000,28.81,29.24,28.73,29.09,156733,0
+CPF.US,D,20250703,000000,29.22,29.71,29.135,29.62,80044,0
+CPF.US,D,20250707,000000,29.445,29.835,29.155,29.2,116063,0
+CPF.US,D,20250708,000000,29.12,29.665,29.12,29.43,131657,0
+CPF.US,D,20250709,000000,29.555,29.66,29.15,29.39,86356,0
+CPF.US,D,20250710,000000,29.135,29.57,28.95,29.26,139331,0
+CPF.US,D,20250711,000000,29.025,29.15,28.87,28.96,78587,0
+CPF.US,D,20250714,000000,28.45,29.39,28.45,29.39,88415,0
+CPF.US,D,20250715,000000,29.08,29.32,28.06,28.08,182390,0
+CPF.US,D,20250716,000000,28.31,28.62,27.99,28.47,113219,0
+CPF.US,D,20250717,000000,28.35,29.07,28.3,28.88,166803,0
+CPF.US,D,20250718,000000,28.805,29.07,28.54,28.7,123647,0
+CPF.US,D,20250721,000000,28.71,29.03,28.51,28.52,88784,0
+CPF.US,D,20250722,000000,28.75,28.95,28.36,28.48,89151,0
+CPF.US,D,20250723,000000,28.435,28.7,28.18,28.45,92805,0
+CPF.US,D,20250724,000000,28.075,28.15,27.75,27.86,123833,0
+CPF.US,D,20250725,000000,27.865,28.17,27.05,27.63,157200,0
+CPF.US,D,20250728,000000,27.48,27.59,27.105,27.35,151157,0
+CPF.US,D,20250729,000000,27.36,27.59,27.19,27.32,148654,0
+CPF.US,D,20250730,000000,27.35,27.48,26.645,26.77,164879,0
+CPF.US,D,20250731,000000,26.775,26.775,26.4,26.66,179367,0
+CPF.US,D,20250801,000000,26.67,26.67,25.62,26.15,192193,0
+CPF.US,D,20250804,000000,26.24,26.73,26.075,26.62,165339,0
+CPF.US,D,20250805,000000,26.93,26.93,26.3,26.68,146248,0
+CPF.US,D,20250806,000000,26.465,26.625,26.26,26.29,97321,0
+CPF.US,D,20250807,000000,26.435,26.565,26.18,26.44,105211,0
+CPF.US,D,20250808,000000,26.72,27.04,26.25,26.9,107313,0
+CPF.US,D,20250811,000000,26.98,27.11,26.67,27.05,113642,0
+CPF.US,D,20250812,000000,27.22,28.19,27.22,28.03,141461,0
+CPF.US,D,20250813,000000,28.495,28.79,28.28,28.78,172971,0
+CPF.US,D,20250814,000000,28.245,28.78,28.1097,28.71,152221,0
+CPF.US,D,20250815,000000,28.71,28.76,28.01,28.05,347460,0
+CPF.US,D,20250818,000000,28.03,28.36,27.925,28.35,145262,0
+CPF.US,D,20250819,000000,28.515,28.75,28.33,28.56,116890,0
+CPF.US,D,20250820,000000,28.68,28.71,28.4,28.6,120006,0
+CPF.US,D,20250821,000000,28.81,29.47,28.68,29.41,226266,0
+CPF.US,D,20250822,000000,29.48,30.81,29.44,30.77,263520,0
+CPF.US,D,20250825,000000,30.63,31.075,30.5778,30.95,164390,0
+CPF.US,D,20250826,000000,30.99,31.43,30.88,31.38,151775,0
+CPF.US,D,20250827,000000,31.265,31.86,31.22,31.5,157093,0
+CPF.US,D,20250828,000000,31.44,31.71,31.27,31.5,145943,0
+CPF.US,D,20250829,000000,31.49,31.625,31.16,31.32,144967,0
+CPF.US,D,20250902,000000,30.88,31.2963,30.64,30.94,155691,0
+CPF.US,D,20250903,000000,31.06,31.16,30.65,30.95,189087,0
+CPF.US,D,20250904,000000,31.09,31.47,30.94,31.46,114778,0
+CPF.US,D,20250905,000000,31.5,31.91,30.79,31.16,172424,0
+CPF.US,D,20250908,000000,31,31.24,30.665,30.93,143042,0
+CPF.US,D,20250909,000000,30.8033,30.93,30.53,30.73,127172,0
+CPF.US,D,20250910,000000,30.62,31.04,30.62,30.9,98030,0
+CPF.US,D,20250911,000000,31.02,31.02,30.63,30.92,128575,0
+CPF.US,D,20250912,000000,30.83,30.83,30.43,30.63,114020,0
+CPF.US,D,20250915,000000,30.39,30.8994,30.265,30.5,135511,0
+CPF.US,D,20250916,000000,30.505,30.505,29.75,30,183210,0
+CPF.US,D,20250917,000000,30.53,31.07,30.095,30.49,174037,0
+CPF.US,D,20250918,000000,30.75,31.44,30.57,31.35,144594,0
+CPF.US,D,20250919,000000,31.21,31.47,30.76,30.95,493190,0
+CPF.US,D,20250922,000000,30.8,30.95,30.47,30.78,129777,0
+CPF.US,D,20250923,000000,31.07,31.38,30.56,30.63,143272,0
+CPF.US,D,20250924,000000,30.82,30.99,30.26,30.47,188412,0
+CPF.US,D,20250925,000000,30.49,30.7,30.055,30.55,103524,0
+CPF.US,D,20250926,000000,30.5,30.83,30.375,30.73,119068,0
+CPF.US,D,20250929,000000,30.525,30.745,30.06,30.36,113862,0
+CPF.US,D,20250930,000000,30.49,30.5,29.94,30.34,109534,0
+CPF.US,D,20251001,000000,30.27,30.27,29.77,30.1,111218,0
+CPF.US,D,20251002,000000,30.03,30.225,29.58,30.08,131261,0
+CPF.US,D,20251003,000000,30.1,30.8,30.1,30.29,157388,0
+CPF.US,D,20251006,000000,30.32,31.045,30.29,30.58,177741,0
+CPF.US,D,20251007,000000,30.795,31.035,30.23,30.3,120228,0
+CPF.US,D,20251008,000000,30.145,30.37,29.58,29.65,142874,0
+CPF.US,D,20251009,000000,29.69,29.92,29.135,29.5,154498,0
+CPF.US,D,20251010,000000,29.56,29.95,28.485,28.55,163248,0
+CPF.US,D,20251013,000000,28.9,29,28.375,28.83,124942,0
+CPF.US,D,20251014,000000,28.51,29.81,28.5,29.58,123762,0
+CPF.US,D,20251015,000000,29.64,29.9,28.87,29.1,110868,0
+CPF.US,D,20251016,000000,28.8,28.81,27.38,27.59,151801,0
+CPF.US,D,20251017,000000,27.8,28.19,27.75,28.15,153921,0
+CPF.US,D,20251020,000000,28.65,29.04,28.095,28.97,123980,0
+CPF.US,D,20251021,000000,29.2,29.2,28.7,28.95,118135,0
+CPF.US,D,20251022,000000,29.05,29.44,28.9685,29.15,96821,0
+CPF.US,D,20251023,000000,28.935,29.21,28.745,28.81,101148,0
+CPF.US,D,20251024,000000,29.42,29.515,29.07,29.42,89606,0
+CPF.US,D,20251027,000000,29.6875,29.7368,29.295,29.48,88415,0
+CPF.US,D,20251028,000000,29.28,30.33,28.97,30.27,178918,0
+CPF.US,D,20251029,000000,30,31.19,28.095,28.34,224373,0
+CPF.US,D,20251030,000000,28.275,29.09,28.275,29.08,190938,0
+CPF.US,D,20251031,000000,28.785,28.82,28.17,28.51,155572,0
+CPF.US,D,20251103,000000,28.9672,29.03,28.26,29.01,135717,0
+CPF.US,D,20251104,000000,28.865,29.165,28.54,28.78,162208,0
+CPF.US,D,20251105,000000,28.745,29.26,28.55,29.22,160695,0
+CPF.US,D,20251106,000000,29.11,29.19,28.755,28.89,118589,0
+CPF.US,D,20251107,000000,28.94,29.37,28.54,29.37,254381,0
+CPF.US,D,20251110,000000,29.21,29.855,29.14,29.52,104196,0
+CPF.US,D,20251111,000000,29.68,29.96,29.365,29.61,105690,0
+CPF.US,D,20251112,000000,29.6,30.071,29.48,29.5,136825,0
+CPF.US,D,20251113,000000,29.675,29.93,29.45,29.78,133111,0
+CPF.US,D,20251114,000000,29.61,29.64,29.0501,29.52,91357,0
+CPF.US,D,20251117,000000,29.5476,29.7027,28.44,28.54,106155,0
+CPF.US,D,20251118,000000,28.465,28.89,28.455,28.53,94591,0
+CPF.US,D,20251119,000000,28.72,29.04,28.48,28.81,78120,0
+CPF.US,D,20251120,000000,29.32,29.43,28.6905,28.81,147394,0
+CPF.US,D,20251121,000000,29.2,29.965,28.96,29.71,114552,0
+CPF.US,D,20251124,000000,29.745,30.05,29.52,29.64,135042,0
+CPF.US,D,20251125,000000,30.2,30.88,29.94,30.47,155288,0
+CPF.US,D,20251126,000000,30.395,30.8,30.28,30.28,239203,0
+CPF.US,D,20251128,000000,30.06,30.46,29.74,29.74,98594,0
+CPF.US,D,20251201,000000,29.75,30.5,29.375,30.48,156946,0
+CPF.US,D,20251202,000000,30.335,30.49,30.025,30.1,108963,0
+CPF.US,D,20251203,000000,30.3,31.04,29.885,30.47,151703,0
+CPF.US,D,20251204,000000,30.45,30.86,30.33,30.61,97975,0
+CPF.US,D,20251205,000000,30.38,30.68,29.92,30.57,117520,0
+CPF.US,D,20251208,000000,30.94,31.055,30.43,30.72,122715,0
+CPF.US,D,20251209,000000,31.065,31.38,30.85,31.08,122935,0
+CPF.US,D,20251210,000000,31.14,32.27,31.115,31.97,326299,0
+CPF.US,D,20251211,000000,31.9,32.67,31.8,32.19,169512,0
+CPF.US,D,20251212,000000,32.355,32.53,32.02,32.33,152309,0
+CPF.US,D,20251215,000000,32.14,32.86,32.08,32.56,177020,0
+CPF.US,D,20251216,000000,32.33,33.27,32.33,32.61,168947,0
+CPF.US,D,20251217,000000,32.84,33.22,32.54,32.83,196806,0
+CPF.US,D,20251218,000000,33.28,33.345,32.88,33.08,174534,0
+CPF.US,D,20251219,000000,33.1,33.25,32.3,32.46,807253,0
+CPF.US,D,20251222,000000,32.47,32.92,32.31,32.46,127164,0
+CPF.US,D,20251223,000000,32.4488,32.635,32.09,32.11,133621,0
+CPF.US,D,20251224,000000,32.465,32.465,31.98,32.39,76331,0
+CPF.US,D,20251226,000000,32.23,32.38,32.08,32.23,108286,0
+CPF.US,D,20251229,000000,32.5,32.675,31.95,32.01,136313,0
+CPF.US,D,20251230,000000,31.89,32.1525,31.625,31.74,136467,0
+CPF.US,D,20251231,000000,31.07,31.945,30.93,31.16,105791,0
+CPF.US,D,20260102,000000,31.12,31.24,30.48,31.08,185635,0
+CPF.US,D,20260105,000000,31.13,31.885,30.94,31.38,145131,0
+CPF.US,D,20260106,000000,31.06,31.51,30.98,31.39,148490,0
+CPF.US,D,20260107,000000,31.39,31.4,30.895,31.19,116356,0
+CPF.US,D,20260108,000000,31,32.23,30.97,32.22,148933,0
+CPF.US,D,20260109,000000,32.15,32.32,31.86,31.93,84981,0
+CPF.US,D,20260112,000000,31.2357,31.75,31.2,31.23,83391,0
+CPF.US,D,20260113,000000,31.215,31.45,30.955,31.02,88625,0
+CPF.US,D,20260114,000000,31.05,31.62,30.415,31.61,116832,0
+CPF.US,D,20260115,000000,31.905,32.53,31.65,32.32,296862,0
+CPF.US,D,20260116,000000,32.16,32.3,31.66,31.85,158446,0
+CPF.US,D,20260120,000000,31.3001,31.69,31.2,31.2,90789,0
+CPF.US,D,20260121,000000,31.31,32.87,31.31,32.87,146398,0
+CPF.US,D,20260122,000000,33.08,33.34,32.745,32.87,127372,0
+CPF.US,D,20260123,000000,32.225,32.65,31.3,31.42,128692,0
+CPF.US,D,20260126,000000,31.93,31.93,31.05,31.65,109262,0
+CPF.US,D,20260127,000000,31.86,31.92,31.51,31.69,121369,0
+CPF.US,D,20260128,000000,32.65,34.67,31.81,31.86,249301,0
+CPF.US,D,20260129,000000,32.28,32.605,31.135,31.84,308468,0
+CPF.US,D,20260130,000000,31.86,32.77,31.62,32.57,278805,0
+CPF.US,D,20260202,000000,32.655,33.55,32.655,32.98,190990,0
+CPF.US,D,20260203,000000,32.62,33.815,32.58,33.68,164794,0
+CPF.US,D,20260204,000000,34.3,34.57,33.79,33.81,168650,0
+CPF.US,D,20260205,000000,33.55,34.6818,33.55,34.42,207189,0
+CPF.US,D,20260206,000000,34.75,35.01,34.405,34.53,148874,0
+CPF.US,D,20260209,000000,34.13,34.86,33.525,34.37,119310,0
+CPF.US,D,20260210,000000,34.37,34.99,34.15,34.41,171534,0
+CPF.US,D,20260211,000000,34.645,34.655,33.85,33.94,129105,0
+CPF.US,D,20260212,000000,34.16,34.36,33.25,33.94,182610,0
+CPF.US,D,20260213,000000,34.085,34.18,33.46,34.09,136976,0
+CPF.US,D,20260217,000000,34.545,34.595,34.03,34.38,162292,0
+CPF.US,D,20260218,000000,34.74,34.74,33.96,34.11,130539,0
diff --git a/daily/us/nyse stocks/1/cpxr.us.txt b/daily/us/nyse stocks/1/cpxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ee841907d6c51c241beb6dc768dcf481c0eba76
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpxr.us.txt	
@@ -0,0 +1,242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPXR.US,D,20250127,000000,19.1306,19.1635,19.1306,19.1635,250,0
+CPXR.US,D,20250129,000000,19.66,19.66,19.5601,19.5601,101,0
+CPXR.US,D,20250130,000000,19.85,19.85,19.8457,19.8457,500,0
+CPXR.US,D,20250203,000000,19.75,19.8658,19.7499,19.8658,604,0
+CPXR.US,D,20250210,000000,23.27,23.57,23.27,23.505,2642,0
+CPXR.US,D,20250212,000000,22.76,23.4198,22.76,23.4198,1266,0
+CPXR.US,D,20250213,000000,23.6448,24.3217,23.6448,24.3217,2620,0
+CPXR.US,D,20250214,000000,23.23,23.23,22.86,22.895,502,0
+CPXR.US,D,20250219,000000,22.36,22.36,22.2421,22.2421,102,0
+CPXR.US,D,20250220,000000,22.8,22.8,22.5893,22.5893,1220,0
+CPXR.US,D,20250221,000000,22.19,22.4,21.9412,21.9412,2324,0
+CPXR.US,D,20250224,000000,21.82,21.82,21.82,21.82,184,0
+CPXR.US,D,20250226,000000,22.02,22.02,21.7622,21.7622,199,0
+CPXR.US,D,20250227,000000,22.21,22.21,21.9159,21.9159,1442,0
+CPXR.US,D,20250228,000000,21.34,21.5691,21.34,21.5691,1754,0
+CPXR.US,D,20250303,000000,22.44,22.44,21.83,21.8795,442,0
+CPXR.US,D,20250304,000000,21.68,21.733,21.36,21.733,2520,0
+CPXR.US,D,20250306,000000,24.11,24.24,23.7283,23.7283,2353,0
+CPXR.US,D,20250311,000000,23.5,23.8075,23.5,23.8075,156,0
+CPXR.US,D,20250312,000000,24.76,24.88,24.3013,24.3013,5428,0
+CPXR.US,D,20250313,000000,24.63,25.0983,24.63,25.0983,938,0
+CPXR.US,D,20250314,000000,24.79,24.79,24.7106,24.7106,304,0
+CPXR.US,D,20250317,000000,25.01,25.79,25.01,25.745,4365,0
+CPXR.US,D,20250318,000000,25.75,26.0141,25.7,26.0141,1600,0
+CPXR.US,D,20250319,000000,26.99,27.16,26.924,27.1256,5192,0
+CPXR.US,D,20250320,000000,26.57,27.09,26.45,27.0327,4495,0
+CPXR.US,D,20250321,000000,26.49,26.9552,26.26,26.9552,1914,0
+CPXR.US,D,20250324,000000,27.2,27.2,26.8337,26.8337,1719,0
+CPXR.US,D,20250325,000000,27.67,28.19,27.42,28.1129,15464,0
+CPXR.US,D,20250326,000000,28.955,28.99,28.27,28.326,4344,0
+CPXR.US,D,20250327,000000,27.301,27.315,26.76,27.0937,4907,0
+CPXR.US,D,20250328,000000,27.5,27.5,26.983,26.983,1165,0
+CPXR.US,D,20250331,000000,26.151,26.3878,26.09,26.3878,686,0
+CPXR.US,D,20250401,000000,26.0999,26.2068,26,26.2068,1536,0
+CPXR.US,D,20250402,000000,26.3,26.41,26.3,26.3626,1622,0
+CPXR.US,D,20250403,000000,24.56,24.62,23.916,23.916,6675,0
+CPXR.US,D,20250404,000000,19.96,20.96,19.69,19.9978,4079,0
+CPXR.US,D,20250407,000000,18.69,20.16,18,18.6567,15930,0
+CPXR.US,D,20250408,000000,18.17,18.17,17.3167,17.3167,1597,0
+CPXR.US,D,20250409,000000,18.21,19.9035,17.42,19.9035,5492,0
+CPXR.US,D,20250410,000000,19.3,20.08,19.1607,19.5145,8469,0
+CPXR.US,D,20250411,000000,20.32,21.1087,20.32,21.1087,1800,0
+CPXR.US,D,20250414,000000,21.28,22.3494,21.28,22.3494,1767,0
+CPXR.US,D,20250415,000000,21.8,21.87,21.7524,21.7524,4201,0
+CPXR.US,D,20250416,000000,21.66,22.3007,21.66,22.3007,723,0
+CPXR.US,D,20250417,000000,21.8201,22.74,21.8201,22.4891,1753,0
+CPXR.US,D,20250423,000000,24.48,24.48,23.69,23.8332,2827,0
+CPXR.US,D,20250424,000000,23.91,24.2801,23.81,24.2801,1087,0
+CPXR.US,D,20250425,000000,23.85,23.88,23.77,23.8636,2548,0
+CPXR.US,D,20250428,000000,24,24.0145,23.97,24.0145,1125,0
+CPXR.US,D,20250430,000000,21,21.0861,20.96,21.0861,2435,0
+CPXR.US,D,20250502,000000,21.83,21.8368,21.83,21.8368,504,0
+CPXR.US,D,20250505,000000,21.94,22.1399,21.94,22.0479,614,0
+CPXR.US,D,20250506,000000,22.56,22.5802,22.552,22.552,522,0
+CPXR.US,D,20250508,000000,21.3,21.3,21.0312,21.0312,258,0
+CPXR.US,D,20250512,000000,21.11,21.3761,21.11,21.3761,1495,0
+CPXR.US,D,20250513,000000,21.891,22.1814,21.891,22.1106,1094,0
+CPXR.US,D,20250514,000000,21.821,21.821,21.4705,21.4705,611,0
+CPXR.US,D,20250519,000000,21.73,21.73,21.6686,21.6686,341,0
+CPXR.US,D,20250520,000000,21.5,21.7979,21.5,21.7979,658,0
+CPXR.US,D,20250521,000000,22.0347,22.0347,21.7178,21.7178,136,0
+CPXR.US,D,20250523,000000,23.481,23.53,23.481,23.5215,245,0
+CPXR.US,D,20250527,000000,22.65,22.66,22.3872,22.3872,1227,0
+CPXR.US,D,20250530,000000,21.7,21.9899,21.66,21.9513,2066,0
+CPXR.US,D,20250602,000000,23.6,23.72,23.4409,23.4409,599,0
+CPXR.US,D,20250603,000000,23.36,23.5052,23.3391,23.5052,3253,0
+CPXR.US,D,20250604,000000,23.83,23.85,23.8119,23.8119,692,0
+CPXR.US,D,20250605,000000,25.27,25.32,23.9814,23.9814,2896,0
+CPXR.US,D,20250606,000000,24.25,24.25,23.2026,23.2026,1688,0
+CPXR.US,D,20250609,000000,23.92,24.08,23.8943,23.8943,1307,0
+CPXR.US,D,20250610,000000,23.8,23.89,23.8,23.8826,654,0
+CPXR.US,D,20250611,000000,22.86,22.86,22.7993,22.7993,469,0
+CPXR.US,D,20250612,000000,23.13,23.2589,23.13,23.2589,153,0
+CPXR.US,D,20250616,000000,23.22,23.23,23.1114,23.1114,2560,0
+CPXR.US,D,20250617,000000,22.67,23.02,22.67,22.8003,2624,0
+CPXR.US,D,20250618,000000,23.19,23.3779,23.19,23.3779,221,0
+CPXR.US,D,20250620,000000,23.11,23.1688,23.09,23.1688,1779,0
+CPXR.US,D,20250623,000000,23.9544,23.959,23.7574,23.7574,877,0
+CPXR.US,D,20250625,000000,23.86,24.08,23.86,24.0304,874,0
+CPXR.US,D,20250626,000000,25.31,25.59,25.26,25.3629,3229,0
+CPXR.US,D,20250627,000000,24.85,25.331,24.85,25.3035,971,0
+CPXR.US,D,20250630,000000,25.17,25.2408,25.1,25.2408,451,0
+CPXR.US,D,20250701,000000,25.94,25.94,25.02,25.1795,2004,0
+CPXR.US,D,20250702,000000,26.0215,26.213,26.0215,26.213,393,0
+CPXR.US,D,20250707,000000,24.33,24.426,24.33,24.426,287,0
+CPXR.US,D,20250708,000000,24.45,32.18,24.4499,28.7846,22272,0
+CPXR.US,D,20250709,000000,29.92,29.92,28.78,29.331,2695,0
+CPXR.US,D,20250710,000000,30.23,30.28,29.6924,30.2414,3723,0
+CPXR.US,D,20250711,000000,29.42,30.2,29.32,29.8066,6993,0
+CPXR.US,D,20250714,000000,28.79,29.55,28.76,29.2821,3573,0
+CPXR.US,D,20250715,000000,29.27,29.53,29.11,29.5298,789,0
+CPXR.US,D,20250716,000000,29.11,29.27,28.73,29.1133,8333,0
+CPXR.US,D,20250717,000000,28.78,29.12,28.78,29.0676,3183,0
+CPXR.US,D,20250718,000000,29.75,29.8382,29.75,29.8382,561,0
+CPXR.US,D,20250721,000000,30.01,30.4246,30.01,30.4246,2968,0
+CPXR.US,D,20250722,000000,30.69,31.4124,30.5,31.4124,3315,0
+CPXR.US,D,20250723,000000,33.36,33.36,32.34,32.4371,9985,0
+CPXR.US,D,20250724,000000,32.43,32.5365,32.26,32.5365,1178,0
+CPXR.US,D,20250725,000000,31.995,32.27,31.75,32.0866,2096,0
+CPXR.US,D,20250728,000000,31.44,31.44,28.4,30.2388,7811,0
+CPXR.US,D,20250729,000000,30.64,30.65,30.18,30.6136,3729,0
+CPXR.US,D,20250730,000000,29.85,29.85,18.97,19.0901,39607,0
+CPXR.US,D,20250731,000000,18.5,18.5,16.9,17.3,82772,0
+CPXR.US,D,20250801,000000,17.14,17.51,17.08,17.4538,21290,0
+CPXR.US,D,20250804,000000,17.5316,17.6852,17.3,17.52,27951,0
+CPXR.US,D,20250805,000000,17.18,17.28,16.93,16.9619,23897,0
+CPXR.US,D,20250806,000000,17.281,17.281,17.09,17.2344,10628,0
+CPXR.US,D,20250807,000000,17.37,17.44,17.09,17.2481,5541,0
+CPXR.US,D,20250808,000000,17.39,17.82,17.39,17.7094,23486,0
+CPXR.US,D,20250811,000000,17.56,17.63,17.47,17.5244,6753,0
+CPXR.US,D,20250812,000000,17.9,18.16,17.88,18.0003,23958,0
+CPXR.US,D,20250813,000000,18.0394,18.07,17.8546,17.8695,6443,0
+CPXR.US,D,20250814,000000,17.55,17.9385,17.55,17.864,16459,0
+CPXR.US,D,20250815,000000,17.88,17.8992,17.77,17.8214,5571,0
+CPXR.US,D,20250818,000000,17.59,17.7544,17.56,17.7544,2757,0
+CPXR.US,D,20250819,000000,17.4,17.56,17.31,17.3819,4737,0
+CPXR.US,D,20250820,000000,17.3901,17.54,17.3886,17.4848,3451,0
+CPXR.US,D,20250821,000000,17.4451,17.58,17.4451,17.5799,3895,0
+CPXR.US,D,20250822,000000,17.5,17.75,17.5,17.6511,7249,0
+CPXR.US,D,20250825,000000,17.89,17.9,17.6788,17.6788,8308,0
+CPXR.US,D,20250826,000000,17.69,17.78,17.67,17.7558,2632,0
+CPXR.US,D,20250827,000000,17.04,17.3974,17.02,17.3974,5198,0
+CPXR.US,D,20250828,000000,17.62,17.8185,17.57,17.7947,17043,0
+CPXR.US,D,20250829,000000,17.86,18.0592,17.84,18.0282,2351,0
+CPXR.US,D,20250902,000000,17.88,18.4968,17.88,18.4527,12274,0
+CPXR.US,D,20250903,000000,18.4699,18.4699,18.25,18.2807,16824,0
+CPXR.US,D,20250904,000000,18.1,18.1073,17.8674,17.9525,7077,0
+CPXR.US,D,20250905,000000,17.9654,17.9654,17.72,17.7329,5956,0
+CPXR.US,D,20250908,000000,17.88,17.97,17.87,17.942,2531,0
+CPXR.US,D,20250909,000000,18.01,18.04,17.96,17.9823,4654,0
+CPXR.US,D,20250910,000000,18.3,18.33,18.12,18.2093,9002,0
+CPXR.US,D,20250911,000000,18.257,18.8091,18.257,18.8091,7603,0
+CPXR.US,D,20250912,000000,18.588,18.7953,18.588,18.5883,3852,0
+CPXR.US,D,20250915,000000,18.79,19.18,18.74,19.135,4123,0
+CPXR.US,D,20250916,000000,18.97,19.0779,18.91,18.9592,4807,0
+CPXR.US,D,20250917,000000,18.52,18.64,18.07,18.3112,5333,0
+CPXR.US,D,20250918,000000,18.175,18.2571,18.1,18.2017,4742,0
+CPXR.US,D,20250919,000000,18.29,18.53,18.2601,18.4981,4392,0
+CPXR.US,D,20250922,000000,18.3,18.5686,18.26,18.5686,3125,0
+CPXR.US,D,20250923,000000,18.56,18.63,18.45,18.5485,2902,0
+CPXR.US,D,20250924,000000,19.17,20.11,19.07,19.9884,31152,0
+CPXR.US,D,20250925,000000,19.9799,19.9799,19.38,19.6946,27662,0
+CPXR.US,D,20250926,000000,19.13,19.675,19.13,19.5779,19357,0
+CPXR.US,D,20250929,000000,20.05,20.78,20.03,20.7095,20355,0
+CPXR.US,D,20250930,000000,20.07,20.46,20.0296,20.4443,11565,0
+CPXR.US,D,20251001,000000,20.21,20.66,20.145,20.5772,14883,0
+CPXR.US,D,20251002,000000,20.707,21.11,20.5614,21.11,14396,0
+CPXR.US,D,20251003,000000,21.8,22.42,21.79,22.0849,18384,0
+CPXR.US,D,20251006,000000,21.75,21.9296,21.67,21.8816,24027,0
+CPXR.US,D,20251007,000000,22.47,22.593,22.13,22.1888,31756,0
+CPXR.US,D,20251008,000000,22.3,22.36,22.09,22.1937,14522,0
+CPXR.US,D,20251009,000000,23.575,23.62,22.25,22.7,56303,0
+CPXR.US,D,20251010,000000,22.76,22.95,20.4,20.6274,67707,0
+CPXR.US,D,20251013,000000,22.3915,22.87,22.3,22.4699,16142,0
+CPXR.US,D,20251014,000000,21.03,21.6498,21.03,21.3522,35852,0
+CPXR.US,D,20251015,000000,21.64,21.65,20.9514,21.23,18445,0
+CPXR.US,D,20251016,000000,21.1127,21.48,21.08,21.35,20725,0
+CPXR.US,D,20251017,000000,21.14,21.37,20.91,21.3,24709,0
+CPXR.US,D,20251020,000000,21.5199,21.881,21.421,21.881,9577,0
+CPXR.US,D,20251021,000000,21,21.31,20.75,20.9453,7720,0
+CPXR.US,D,20251022,000000,21.37,21.473,21.141,21.4325,17193,0
+CPXR.US,D,20251023,000000,22.24,22.32,22.1,22.1,31001,0
+CPXR.US,D,20251024,000000,22.17,22.49,21.96,22.3424,4444,0
+CPXR.US,D,20251027,000000,22.79,22.93,22.44,22.7679,32749,0
+CPXR.US,D,20251028,000000,22.4,22.909,22.4,22.89,6386,0
+CPXR.US,D,20251029,000000,23.49,23.76,23,23.22,79936,0
+CPXR.US,D,20251030,000000,22.4495,22.4495,21.82,22.21,14274,0
+CPXR.US,D,20251031,000000,22.0801,22.4,22.002,22.28,11417,0
+CPXR.US,D,20251103,000000,22.055,22.055,21.63,21.85,22887,0
+CPXR.US,D,20251104,000000,21.0075,21.12,20.7719,20.7719,30832,0
+CPXR.US,D,20251105,000000,20.87,21.35,20.85,21.295,13863,0
+CPXR.US,D,20251106,000000,21.13,21.25,20.981,21.183,3285,0
+CPXR.US,D,20251107,000000,20.941,21.08,20.941,20.9847,37317,0
+CPXR.US,D,20251110,000000,21.59,22.34,21.47,22.2007,9037,0
+CPXR.US,D,20251111,000000,22,22.01,21.92,21.941,4177,0
+CPXR.US,D,20251112,000000,22.51,22.595,22.02,22.059,18501,0
+CPXR.US,D,20251113,000000,22.6399,22.69,21.7345,21.7667,7898,0
+CPXR.US,D,20251114,000000,21.7708,22.01,21.54,21.786,5905,0
+CPXR.US,D,20251117,000000,21.481,21.55,21.1,21.2944,6951,0
+CPXR.US,D,20251118,000000,21.3488,21.3488,21.02,21.02,2876,0
+CPXR.US,D,20251119,000000,21.4699,21.66,21.34,21.5883,2526,0
+CPXR.US,D,20251120,000000,21.52,21.555,20.96,20.97,5406,0
+CPXR.US,D,20251121,000000,21.19,21.48,21.08,21.445,1839,0
+CPXR.US,D,20251124,000000,21.235,21.5007,21.19,21.5007,18042,0
+CPXR.US,D,20251125,000000,21.96,21.96,21.52,21.6599,2722,0
+CPXR.US,D,20251126,000000,22.29,22.47,22.25,22.4691,7112,0
+CPXR.US,D,20251128,000000,23,23.26,22.91,23.06,110656,0
+CPXR.US,D,20251201,000000,23.52,23.58,23.07,23.13,27853,0
+CPXR.US,D,20251202,000000,23.34,23.41,22.8,22.9015,4653,0
+CPXR.US,D,20251203,000000,24.1,24.47,23.9406,24.1468,24597,0
+CPXR.US,D,20251204,000000,23.93,24.049,23.73,23.7987,5848,0
+CPXR.US,D,20251205,000000,24.4188,24.85,24.4,24.73,13491,0
+CPXR.US,D,20251208,000000,24.6166,24.73,24.33,24.4439,8367,0
+CPXR.US,D,20251209,000000,23.62,23.71,23.466,23.6001,90564,0
+CPXR.US,D,20251210,000000,23.81,24.2999,23.7095,24.1,9447,0
+CPXR.US,D,20251211,000000,24.55,25.18,24.48,24.98,31874,0
+CPXR.US,D,20251212,000000,25.2,25.2,23.19,23.7,20673,0
+CPXR.US,D,20251215,000000,24.68,24.69,24.15,24.26,15969,0
+CPXR.US,D,20251216,000000,23.851,23.96,23.621,23.88,12733,0
+CPXR.US,D,20251217,000000,24.29,24.53,24.23,24.39,12338,0
+CPXR.US,D,20251218,000000,24.46,24.71,24.223,24.3905,12163,0
+CPXR.US,D,20251219,000000,25.25,25.38,24.861,24.95,11147,0
+CPXR.US,D,20251222,000000,25.11,25.16,24.9,25.05,21460,0
+CPXR.US,D,20251223,000000,25.43,25.65,25.07,25.52,20288,0
+CPXR.US,D,20251224,000000,25.9,25.9,25.1604,25.563,12453,0
+CPXR.US,D,20251226,000000,27.67,28.3,27.558,28,87560,0
+CPXR.US,D,20251229,000000,25.51,25.8599,25.39,25.47,126803,0
+CPXR.US,D,20251230,000000,26.92,27.4594,26.5313,27.06,103746,0
+CPXR.US,D,20251231,000000,26.24,26.615,26.16,26.47,53896,0
+CPXR.US,D,20260102,000000,26.77,26.77,26.3,26.5164,40158,0
+CPXR.US,D,20260105,000000,28.72,29.44,28.54,29.29,105206,0
+CPXR.US,D,20260106,000000,29.808,30.175,29.71,30,99808,0
+CPXR.US,D,20260107,000000,28.6686,28.735,27.85,27.85,79859,0
+CPXR.US,D,20260108,000000,26.92,27.54,26.47,27.54,75034,0
+CPXR.US,D,20260109,000000,28.3,28.63,28.2,28.28,73883,0
+CPXR.US,D,20260112,000000,28.82,29.66,28.815,29.4,144924,0
+CPXR.US,D,20260113,000000,29.67,29.8911,29.28,29.41,138080,0
+CPXR.US,D,20260114,000000,30.09,30.35,29.51,30.22,127999,0
+CPXR.US,D,20260115,000000,28.92,29.43172,28.69,29.06,250698,0
+CPXR.US,D,20260116,000000,27.51,27.88,27.1334,27.81,147428,0
+CPXR.US,D,20260120,000000,27.39,27.59,26.9099,27.49,247790,0
+CPXR.US,D,20260121,000000,27.84,27.93,26.81,27.39,125295,0
+CPXR.US,D,20260122,000000,27.01,27.52,26.7001,27.34,131178,0
+CPXR.US,D,20260123,000000,28.335,28.98,28.335,28.72,202885,0
+CPXR.US,D,20260126,000000,29.52,29.63,28.43,28.69,414726,0
+CPXR.US,D,20260127,000000,27.98,28.73,27.4201,28.68,226798,0
+CPXR.US,D,20260128,000000,28.5,29.2132,28.31,29.01,154776,0
+CPXR.US,D,20260129,000000,34.59,34.91,29.53,32.24,1781757,0
+CPXR.US,D,20260130,000000,29.35,29.87,26.8001,28.4,1037554,0
+CPXR.US,D,20260202,000000,27.232,27.8,27.0001,27.53,176810,0
+CPXR.US,D,20260203,000000,29.51,30,29.29,30,173398,0
+CPXR.US,D,20260204,000000,29.14,29.19,27.44,27.96,175784,0
+CPXR.US,D,20260205,000000,27.3,27.5,26.57,26.62,147831,0
+CPXR.US,D,20260206,000000,27.3706,28.0074,27.14,27.92,89331,0
+CPXR.US,D,20260209,000000,28.03,28.82,28.03,28.73,62820,0
+CPXR.US,D,20260210,000000,28.3501,28.4425,27.99,28.11,64574,0
+CPXR.US,D,20260211,000000,28.787,28.91,28.15,28.81,60850,0
+CPXR.US,D,20260212,000000,28.521,28.71,26.71,26.8,503710,0
+CPXR.US,D,20260213,000000,26.92,27.27,26.51,26.93,81590,0
+CPXR.US,D,20260217,000000,25.86,26.1,25.58,25.93,58804,0
+CPXR.US,D,20260218,000000,26.53,27.12,26.4,26.84,55469,0
diff --git a/daily/us/nyse stocks/1/crcd.us.txt b/daily/us/nyse stocks/1/crcd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..351f73f0dfbf1513d7ecb03dd1109069fe5fcdcc
--- /dev/null
+++ b/daily/us/nyse stocks/1/crcd.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCD.US,D,20251121,000000,61.49,62.1,51.5,52.74,373127,0
+CRCD.US,D,20251124,000000,51.68,55.3712,49.99,50.75,210079,0
+CRCD.US,D,20251125,000000,55.715,57.09,54.4,54.765,130386,0
+CRCD.US,D,20251126,000000,52.14,56.2,49.47,50.18,147413,0
+CRCD.US,D,20251128,000000,46.655,48.17,38.3,40.03,399353,0
+CRCD.US,D,20251201,000000,42.9,44.89,40.34,44.31,273953,0
+CRCD.US,D,20251202,000000,40.92,42.7,38.66,41.95,264466,0
+CRCD.US,D,20251203,000000,41.26,43.9488,32.53,32.85,518507,0
+CRCD.US,D,20251204,000000,34.5388,35.0556,31.23,31.76,187056,0
+CRCD.US,D,20251205,000000,32.91,34.83,32.38,33.06,207243,0
+CRCD.US,D,20251208,000000,32.19,36.2707,31.8,34.51,191791,0
+CRCD.US,D,20251209,000000,35.345,36.05,29.5,30.28,418399,0
+CRCD.US,D,20251210,000000,31.425,32.89,29.95,30.54,180629,0
+CRCD.US,D,20251211,000000,32.39,34.1786,30.2,30.39,153217,0
+CRCD.US,D,20251212,000000,29.95,34.97,28.76,34.1,193909,0
+CRCD.US,D,20251215,000000,34.39,40.98,33.42,40.58,273603,0
+CRCD.US,D,20251216,000000,38.07,38.395,31.98,32.62,627792,0
+CRCD.US,D,20251217,000000,32.99,35.38,30.3,35.17,298306,0
+CRCD.US,D,20251218,000000,31.6401,34.42,30.7707,33.68,245307,0
+CRCD.US,D,20251219,000000,32.12,32.17,29.3,29.3,176130,0
+CRCD.US,D,20251222,000000,28.49,29.19,25.97,28.77,190859,0
+CRCD.US,D,20251223,000000,30.51,32.76,30.5,31.72,212299,0
+CRCD.US,D,20251224,000000,31.96,33.71,31.49,31.69,149085,0
+CRCD.US,D,20251226,000000,32.11,33.75,31.83,32.6,52951,0
+CRCD.US,D,20251229,000000,34.21,34.2109,31.35,33.3,105134,0
+CRCD.US,D,20251230,000000,33.37,33.885,31.375,33.87,115741,0
+CRCD.US,D,20251231,000000,33.83,34.6,33.345,34.36,56160,0
+CRCD.US,D,20260102,000000,33,33.66,29.8,30.48,100635,0
+CRCD.US,D,20260105,000000,29.85,29.9913,27.34,29.6107,73028,0
+CRCD.US,D,20260106,000000,28.86,31.555,28.74,29.51,82389,0
+CRCD.US,D,20260107,000000,30.61,32.47,30.61,32.46,79031,0
+CRCD.US,D,20260108,000000,33.26,33.755,30.83,31.46,66865,0
+CRCD.US,D,20260109,000000,31,33.19,29.64,30.55,76571,0
+CRCD.US,D,20260112,000000,32.25,32.55,30.5,30.65,92278,0
+CRCD.US,D,20260113,000000,29.97,32.31,29.48,30.11,135383,0
+CRCD.US,D,20260114,000000,28.94,31.11,26.58,29.2,108392,0
+CRCD.US,D,20260115,000000,29.885,34.97,29.885,34.72,90478,0
+CRCD.US,D,20260116,000000,34.285,35.45,31.52,32.87,67606,0
+CRCD.US,D,20260120,000000,35.34,37.685,34,37.65,87073,0
+CRCD.US,D,20260121,000000,37.65,39.97,35.93,37.63,141356,0
+CRCD.US,D,20260122,000000,36.93,39.67,36.7,38.99,111382,0
+CRCD.US,D,20260123,000000,39.5,40.57,38.03,39.03,32500,0
+CRCD.US,D,20260126,000000,40.785,40.785,37.98,39.451,30706,0
+CRCD.US,D,20260127,000000,39.88,43.15,39.52,40.64,120489,0
+CRCD.US,D,20260128,000000,37.17,38.02,32.35,36.92,246826,0
+CRCD.US,D,20260129,000000,40,44.3,39.52,42.25,215709,0
+CRCD.US,D,20260130,000000,43.68,49.5,43.5063,46.92,174039,0
+CRCD.US,D,20260202,000000,50.51,55,49.45,54.21,122038,0
+CRCD.US,D,20260203,000000,53.45,63.71,52.46,59.18,186925,0
+CRCD.US,D,20260204,000000,60.36,69,58.94,61.86,129502,0
+CRCD.US,D,20260205,000000,65.597,73.12,63.35,72.46,196843,0
+CRCD.US,D,20260206,000000,62.45,62.45,51.333014,52.36,164086,0
+CRCD.US,D,20260209,000000,54.459,55,45.68,46.82,112512,0
+CRCD.US,D,20260210,000000,48.37,49.26,44.08,47.58,79468,0
+CRCD.US,D,20260211,000000,48.105,53.54,48,50.35,158602,0
+CRCD.US,D,20260212,000000,50.23,54.61,49.01,52.38,90793,0
+CRCD.US,D,20260213,000000,49.08,51.31,42.45,46.04,130796,0
+CRCD.US,D,20260217,000000,47.82,50.84,42,43.7,67255,0
+CRCD.US,D,20260218,000000,42.59,43.7,39.4,41.46,72789,0
diff --git a/daily/us/nyse stocks/1/ctap.us.txt b/daily/us/nyse stocks/1/ctap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adeaa4f052374fc84598ef9b826c5be50d32728e
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctap.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTAP.US,D,20251212,000000,25.54,25.54,24.9091,25.0235,7828,0
+CTAP.US,D,20251215,000000,25.39,25.39,25.1359,25.2236,8480,0
+CTAP.US,D,20251216,000000,25.08,25.24,25.025,25.1749,7140,0
+CTAP.US,D,20251217,000000,25.2416,25.2416,24.9491,24.9491,3183,0
+CTAP.US,D,20251218,000000,25.3473,25.39,25.175,25.2956,7166,0
+CTAP.US,D,20251219,000000,25.52,25.52,25.4782,25.4782,535,0
+CTAP.US,D,20251222,000000,25.829,25.9,25.735,25.8,14478,0
+CTAP.US,D,20251223,000000,25.88,26.108,25.72,25.9721,15253,0
+CTAP.US,D,20251224,000000,25.93,25.9656,25.774,25.9656,4668,0
+CTAP.US,D,20251226,000000,26.2,26.37,26.17,26.3324,5448,0
+CTAP.US,D,20251229,000000,26.25,26.25,25.57,25.75,22056,0
+CTAP.US,D,20251230,000000,25.65,25.75,25.5979,25.6962,14616,0
+CTAP.US,D,20251231,000000,25.72,25.76,25.6,25.6155,7827,0
+CTAP.US,D,20260102,000000,25.75,25.85,25.4836,25.5372,22998,0
+CTAP.US,D,20260105,000000,26.109,26.15,25.9659,25.9659,20684,0
+CTAP.US,D,20260106,000000,26.25,26.74,26.2,26.3206,8619,0
+CTAP.US,D,20260107,000000,26.195,26.31,26.1095,26.1095,76747,0
+CTAP.US,D,20260108,000000,25.95,26.36,25.95,26.1401,115201,0
+CTAP.US,D,20260109,000000,26.41,26.74,26.35,26.64,7024,0
+CTAP.US,D,20260112,000000,26.496,26.8,26.496,26.7555,12622,0
+CTAP.US,D,20260113,000000,26.706,26.8,26.525,26.5725,22459,0
+CTAP.US,D,20260114,000000,26.73,27.1,26.5151,26.7954,9048,0
+CTAP.US,D,20260115,000000,26.65,26.78,26.5607,26.5607,13810,0
+CTAP.US,D,20260116,000000,26.48,26.48,26.0215,26.1959,7969,0
+CTAP.US,D,20260120,000000,25.82,26.02,25.6805,25.7114,31381,0
+CTAP.US,D,20260121,000000,25.95,26.08,25.71,25.9732,18817,0
+CTAP.US,D,20260122,000000,25.94,26.3,25.905,26.2081,9104,0
+CTAP.US,D,20260123,000000,26.309,26.62,26.309,26.5475,22740,0
+CTAP.US,D,20260126,000000,26.954,27.259,26.95,26.9942,145704,0
+CTAP.US,D,20260127,000000,26.989,27.102,26.9,27.102,8126,0
+CTAP.US,D,20260128,000000,27.37,27.6,27.21,27.5731,18078,0
+CTAP.US,D,20260129,000000,28.12,28.12,27.2,27.7407,19856,0
+CTAP.US,D,20260130,000000,27.03,27.85,26.165,26.58,78005,0
+CTAP.US,D,20260202,000000,26.305,26.515,26.22,26.4435,24290,0
+CTAP.US,D,20260203,000000,26.58,26.58,26.151,26.5688,11256,0
+CTAP.US,D,20260204,000000,26.69,26.725,26.5,26.6476,17783,0
+CTAP.US,D,20260205,000000,26.19,26.2796,26.0001,26.0656,4618,0
+CTAP.US,D,20260206,000000,26.6199,26.8443,26.48,26.8443,11223,0
+CTAP.US,D,20260209,000000,26.78,27.33,26.78,27.2552,2863862,0
+CTAP.US,D,20260210,000000,27.33,28.57,27.3,27.3003,46623,0
+CTAP.US,D,20260211,000000,27.58,27.8,27.325,27.56,14776,0
+CTAP.US,D,20260212,000000,27.3991,28,26.74,26.74,38035,0
+CTAP.US,D,20260213,000000,26.69,29.1,26.69,26.96,23771,0
+CTAP.US,D,20260217,000000,27.07,27.34,26.91,27.25,22837,0
+CTAP.US,D,20260218,000000,27.66,28.5275,27.56,27.72,291985,0
diff --git a/daily/us/nyse stocks/1/ctbb.us.txt b/daily/us/nyse stocks/1/ctbb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef944b529eed999b1411f07707199a5977ceb930
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctbb.us.txt	
@@ -0,0 +1,2385 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTBB.US,D,20160824,000000,21.098,21.141,21.066,21.123,1150350,0
+CTBB.US,D,20160825,000000,21.123,21.172,21.098,21.115,1062794,0
+CTBB.US,D,20160826,000000,21.123,21.239,21.123,21.182,995088,0
+CTBB.US,D,20160829,000000,21.206,21.313,21.206,21.272,1089378,0
+CTBB.US,D,20160830,000000,21.289,21.438,21.281,21.363,1006278,0
+CTBB.US,D,20160831,000000,21.421,21.521,21.354,21.453,1746563,0
+CTBB.US,D,20160901,000000,21.453,21.528,21.389,21.429,570720,0
+CTBB.US,D,20160902,000000,21.471,21.496,21.421,21.445,586775,0
+CTBB.US,D,20160906,000000,21.471,21.496,21.438,21.487,419487,0
+CTBB.US,D,20160907,000000,21.487,21.496,21.339,21.412,614710,0
+CTBB.US,D,20160908,000000,21.429,21.429,21.322,21.347,329284,0
+CTBB.US,D,20160909,000000,21.289,21.313,21.123,21.19,530104,0
+CTBB.US,D,20160912,000000,21.19,21.239,20.958,21.182,615177,0
+CTBB.US,D,20160913,000000,21.239,21.239,20.984,21.091,630270,0
+CTBB.US,D,20160914,000000,21.115,21.141,21.017,21.098,373748,0
+CTBB.US,D,20160915,000000,21.123,21.223,21.091,21.206,371737,0
+CTBB.US,D,20160916,000000,21.206,21.289,21.153,21.19,287398,0
+CTBB.US,D,20160919,000000,21.239,21.371,21.223,21.363,270254,0
+CTBB.US,D,20160920,000000,21.404,21.453,21.354,21.371,354496,0
+CTBB.US,D,20160921,000000,21.371,21.438,21.305,21.412,461439,0
+CTBB.US,D,20160922,000000,21.412,21.478,21.412,21.421,649414,0
+CTBB.US,D,20160923,000000,21.445,21.612,21.421,21.602,339916,0
+CTBB.US,D,20160926,000000,21.585,21.585,21.478,21.496,243594,0
+CTBB.US,D,20160927,000000,21.503,21.585,21.496,21.496,242339,0
+CTBB.US,D,20160928,000000,21.536,21.576,21.496,21.496,221501,0
+CTBB.US,D,20160929,000000,21.536,21.536,21.264,21.289,862085,0
+CTBB.US,D,20160930,000000,21.445,21.445,21.305,21.331,173451,0
+CTBB.US,D,20161003,000000,21.412,21.445,21.289,21.297,214542,0
+CTBB.US,D,20161004,000000,21.339,21.453,21.331,21.438,564068,0
+CTBB.US,D,20161005,000000,21.438,21.478,21.347,21.404,237871,0
+CTBB.US,D,20161006,000000,21.404,21.428,21.281,21.347,352071,0
+CTBB.US,D,20161007,000000,21.38,21.389,21.257,21.257,152614,0
+CTBB.US,D,20161010,000000,21.463,21.463,21.133,21.165,247354,0
+CTBB.US,D,20161011,000000,21.214,21.214,20.958,21.04,313087,0
+CTBB.US,D,20161012,000000,21.04,21.084,20.917,20.991,276360,0
+CTBB.US,D,20161013,000000,21.008,21.123,20.991,21.098,217478,0
+CTBB.US,D,20161014,000000,21.123,21.19,21.098,21.098,286498,0
+CTBB.US,D,20161017,000000,21.19,21.19,21.133,21.172,141699,0
+CTBB.US,D,20161018,000000,21.206,21.248,21.153,21.199,122827,0
+CTBB.US,D,20161019,000000,21.281,21.281,21.199,21.264,190471,0
+CTBB.US,D,20161020,000000,21.272,21.322,21.223,21.322,106466,0
+CTBB.US,D,20161021,000000,21.322,21.38,21.214,21.38,110954,0
+CTBB.US,D,20161024,000000,21.412,21.445,21.371,21.371,106578,0
+CTBB.US,D,20161025,000000,21.412,21.429,21.371,21.429,86766,0
+CTBB.US,D,20161026,000000,21.438,21.453,21.38,21.389,162350,0
+CTBB.US,D,20161027,000000,21.354,21.412,21.214,21.272,375288,0
+CTBB.US,D,20161028,000000,21.322,21.322,21.172,21.19,162037,0
+CTBB.US,D,20161031,000000,21.248,21.264,20.991,20.991,442895,0
+CTBB.US,D,20161101,000000,20.991,21.048,20.72,20.735,512451,0
+CTBB.US,D,20161102,000000,20.892,20.892,20.712,20.761,177766,0
+CTBB.US,D,20161103,000000,20.801,20.816,20.751,20.753,109470,0
+CTBB.US,D,20161104,000000,20.819,20.868,20.801,20.836,193355,0
+CTBB.US,D,20161107,000000,20.917,20.998,20.868,20.868,151679,0
+CTBB.US,D,20161108,000000,20.968,20.968,20.836,20.878,179895,0
+CTBB.US,D,20161109,000000,20.858,20.858,20.587,20.685,268378,0
+CTBB.US,D,20161110,000000,20.712,20.794,19.804,19.92,468815,0
+CTBB.US,D,20161111,000000,20.051,20.216,19.97,20.027,251091,0
+CTBB.US,D,20161114,000000,20.094,20.148,19.152,19.546,341825,0
+CTBB.US,D,20161115,000000,19.97,20.209,19.718,19.977,192859,0
+CTBB.US,D,20161116,000000,20.094,20.422,20.094,20.357,197899,0
+CTBB.US,D,20161117,000000,20.496,20.564,20.387,20.398,281502,0
+CTBB.US,D,20161118,000000,20.456,20.478,20.224,20.25,245306,0
+CTBB.US,D,20161121,000000,20.364,20.405,20.224,20.289,175340,0
+CTBB.US,D,20161122,000000,20.349,20.379,20.216,20.25,109130,0
+CTBB.US,D,20161123,000000,20.259,20.349,20.043,20.084,98098,0
+CTBB.US,D,20161125,000000,20.216,20.282,20.165,20.192,43370,0
+CTBB.US,D,20161128,000000,20.381,20.409,20.171,20.18,101233,0
+CTBB.US,D,20161129,000000,20.273,20.281,20.189,20.214,144859,0
+CTBB.US,D,20161130,000000,20.171,20.207,19.862,19.945,207291,0
+CTBB.US,D,20161201,000000,19.903,20.023,19.372,19.45,166002,0
+CTBB.US,D,20161202,000000,19.836,19.836,19.466,19.525,137669,0
+CTBB.US,D,20161205,000000,19.5,19.634,19.322,19.332,137834,0
+CTBB.US,D,20161206,000000,19.45,19.533,19.269,19.307,255209,0
+CTBB.US,D,20161207,000000,19.358,19.681,19.35,19.525,245447,0
+CTBB.US,D,20161208,000000,19.525,19.6,19.341,19.35,200093,0
+CTBB.US,D,20161209,000000,19.423,19.5,19.29,19.35,203555,0
+CTBB.US,D,20161212,000000,19.4,19.4,19.164,19.164,169961,0
+CTBB.US,D,20161213,000000,19.214,19.29,19.164,19.239,227231,0
+CTBB.US,D,20161214,000000,19.29,19.314,19.071,19.071,240695,0
+CTBB.US,D,20161215,000000,19.071,19.155,18.653,18.853,297648,0
+CTBB.US,D,20161216,000000,19.029,19.079,18.887,18.964,229401,0
+CTBB.US,D,20161219,000000,19.003,19.155,18.919,18.97,286850,0
+CTBB.US,D,20161220,000000,18.996,19.121,18.988,19.061,232272,0
+CTBB.US,D,20161221,000000,19.121,19.264,19.098,19.112,391021,0
+CTBB.US,D,20161222,000000,19.189,19.583,19.179,19.314,549438,0
+CTBB.US,D,20161223,000000,19.45,19.45,19.223,19.307,222584,0
+CTBB.US,D,20161227,000000,19.307,19.357,19.147,19.179,201990,0
+CTBB.US,D,20161228,000000,19.205,19.282,19.13,19.223,219094,0
+CTBB.US,D,20161229,000000,19.231,19.264,19.196,19.231,214852,0
+CTBB.US,D,20161230,000000,19.282,19.282,19.197,19.205,291868,0
+CTBB.US,D,20170103,000000,19.247,19.508,19.247,19.482,116855,0
+CTBB.US,D,20170104,000000,19.583,19.978,19.583,19.978,155423,0
+CTBB.US,D,20170105,000000,20.089,20.156,19.913,20.156,275734,0
+CTBB.US,D,20170106,000000,20.13,20.258,20.003,20.171,118014,0
+CTBB.US,D,20170109,000000,20.281,20.415,20.214,20.298,134984,0
+CTBB.US,D,20170110,000000,20.399,20.399,20.298,20.358,166638,0
+CTBB.US,D,20170111,000000,20.358,20.467,20.288,20.467,247809,0
+CTBB.US,D,20170112,000000,20.474,20.652,20.409,20.618,164141,0
+CTBB.US,D,20170113,000000,20.618,20.677,20.518,20.668,119591,0
+CTBB.US,D,20170117,000000,20.609,20.801,20.609,20.77,187191,0
+CTBB.US,D,20170118,000000,20.719,20.76,20.602,20.719,143787,0
+CTBB.US,D,20170119,000000,20.668,20.719,20.533,20.574,405668,0
+CTBB.US,D,20170120,000000,20.542,20.618,20.467,20.482,162473,0
+CTBB.US,D,20170123,000000,20.509,20.643,20.509,20.567,141208,0
+CTBB.US,D,20170124,000000,20.609,20.75,20.609,20.668,185211,0
+CTBB.US,D,20170125,000000,20.652,20.66,20.5,20.601,126722,0
+CTBB.US,D,20170126,000000,20.593,20.633,20.509,20.567,178346,0
+CTBB.US,D,20170127,000000,20.609,20.71,20.55,20.683,154652,0
+CTBB.US,D,20170130,000000,20.626,20.76,20.601,20.743,122376,0
+CTBB.US,D,20170131,000000,20.71,20.719,20.633,20.719,176084,0
+CTBB.US,D,20170201,000000,20.719,20.854,20.643,20.786,107690,0
+CTBB.US,D,20170202,000000,20.801,20.972,20.76,20.915,357804,0
+CTBB.US,D,20170203,000000,20.943,20.962,20.801,20.844,152466,0
+CTBB.US,D,20170206,000000,20.943,20.953,20.86,20.903,105091,0
+CTBB.US,D,20170207,000000,20.903,20.943,20.844,20.852,249008,0
+CTBB.US,D,20170208,000000,20.87,20.879,20.794,20.844,253010,0
+CTBB.US,D,20170209,000000,20.844,20.87,20.76,20.801,219368,0
+CTBB.US,D,20170210,000000,20.844,20.879,20.801,20.852,100114,0
+CTBB.US,D,20170213,000000,20.87,20.911,20.82,20.829,129787,0
+CTBB.US,D,20170214,000000,20.844,20.879,20.727,20.77,200308,0
+CTBB.US,D,20170215,000000,20.786,20.829,20.677,20.71,261189,0
+CTBB.US,D,20170216,000000,20.743,20.778,20.71,20.76,146438,0
+CTBB.US,D,20170217,000000,20.786,20.81,20.735,20.75,148265,0
+CTBB.US,D,20170221,000000,20.829,20.829,20.77,20.801,133675,0
+CTBB.US,D,20170222,000000,20.972,20.972,20.852,20.87,168465,0
+CTBB.US,D,20170223,000000,20.962,20.994,20.911,20.943,144604,0
+CTBB.US,D,20170224,000000,21.08,21.19,20.985,21.165,292364,0
+CTBB.US,D,20170227,000000,21.155,21.155,20.993,21,187156,0
+CTBB.US,D,20170228,000000,21,21.01,20.865,20.875,166284,0
+CTBB.US,D,20170301,000000,20.832,20.839,20.694,20.763,172657,0
+CTBB.US,D,20170302,000000,20.926,20.926,20.772,20.787,249444,0
+CTBB.US,D,20170303,000000,20.804,20.839,20.721,20.839,116251,0
+CTBB.US,D,20170306,000000,20.839,20.839,20.703,20.787,123342,0
+CTBB.US,D,20170307,000000,20.889,20.889,20.787,20.814,116280,0
+CTBB.US,D,20170308,000000,20.787,20.787,20.633,20.652,134544,0
+CTBB.US,D,20170309,000000,20.633,20.633,20.498,20.498,144449,0
+CTBB.US,D,20170310,000000,20.413,20.592,20.413,20.516,88848,0
+CTBB.US,D,20170313,000000,20.609,20.626,20.522,20.549,77931,0
+CTBB.US,D,20170314,000000,20.574,20.609,20.507,20.567,109261,0
+CTBB.US,D,20170315,000000,20.609,20.781,20.567,20.712,218558,0
+CTBB.US,D,20170316,000000,20.772,20.884,20.745,20.832,198894,0
+CTBB.US,D,20170317,000000,20.908,21,20.884,20.916,184357,0
+CTBB.US,D,20170320,000000,20.942,20.969,20.908,20.969,200930,0
+CTBB.US,D,20170321,000000,20.977,21.044,20.969,21.02,173032,0
+CTBB.US,D,20170322,000000,21.061,21.131,20.957,21.089,216419,0
+CTBB.US,D,20170323,000000,21.206,21.206,21.044,21.089,235731,0
+CTBB.US,D,20170324,000000,21.103,21.155,21,21.036,156525,0
+CTBB.US,D,20170327,000000,21.08,21.103,21.043,21.08,157242,0
+CTBB.US,D,20170328,000000,21.08,21.148,21.061,21.103,175716,0
+CTBB.US,D,20170329,000000,21.182,21.19,21.121,21.155,154152,0
+CTBB.US,D,20170330,000000,21.233,21.241,21.164,21.19,157177,0
+CTBB.US,D,20170331,000000,21.224,21.258,21.19,21.206,101333,0
+CTBB.US,D,20170403,000000,21.266,21.344,21.241,21.292,166222,0
+CTBB.US,D,20170404,000000,21.301,21.336,21.233,21.266,155736,0
+CTBB.US,D,20170405,000000,21.318,21.327,21.206,21.258,191901,0
+CTBB.US,D,20170406,000000,21.292,21.292,21.258,21.284,141594,0
+CTBB.US,D,20170407,000000,21.309,21.336,21.241,21.258,256337,0
+CTBB.US,D,20170410,000000,21.276,21.301,21.258,21.301,135777,0
+CTBB.US,D,20170411,000000,21.292,21.292,21.233,21.276,93985,0
+CTBB.US,D,20170412,000000,21.276,21.318,21.251,21.292,108410,0
+CTBB.US,D,20170413,000000,21.276,21.292,21.241,21.258,103535,0
+CTBB.US,D,20170417,000000,21.292,21.344,21.258,21.266,146465,0
+CTBB.US,D,20170418,000000,21.301,21.301,21,21.089,447980,0
+CTBB.US,D,20170419,000000,21.112,21.139,20.985,21.052,308307,0
+CTBB.US,D,20170420,000000,21.08,21.09,21.02,21.071,195477,0
+CTBB.US,D,20170421,000000,21.089,21.121,21.02,21.052,167747,0
+CTBB.US,D,20170424,000000,21.103,21.148,21.052,21.121,138599,0
+CTBB.US,D,20170425,000000,21.164,21.266,21.131,21.266,225319,0
+CTBB.US,D,20170426,000000,21.266,21.301,21.233,21.233,501896,0
+CTBB.US,D,20170427,000000,21.266,21.276,21.19,21.276,206689,0
+CTBB.US,D,20170428,000000,21.318,21.344,21.276,21.276,121285,0
+CTBB.US,D,20170501,000000,21.309,21.327,21.19,21.25,815739,0
+CTBB.US,D,20170502,000000,21.276,21.309,21.276,21.301,94514,0
+CTBB.US,D,20170503,000000,21.318,21.342,21.309,21.318,101159,0
+CTBB.US,D,20170504,000000,21.344,21.351,21.25,21.301,213557,0
+CTBB.US,D,20170505,000000,21.301,21.336,21.266,21.292,92797,0
+CTBB.US,D,20170508,000000,21.309,21.318,21.276,21.301,112114,0
+CTBB.US,D,20170509,000000,21.336,21.336,21.284,21.309,121914,0
+CTBB.US,D,20170510,000000,21.336,21.336,21.306,21.318,197749,0
+CTBB.US,D,20170511,000000,21.318,21.336,21.292,21.309,175410,0
+CTBB.US,D,20170512,000000,21.336,21.351,21.318,21.327,125819,0
+CTBB.US,D,20170515,000000,21.36,21.438,21.327,21.344,372908,0
+CTBB.US,D,20170516,000000,21.369,21.395,21.344,21.379,241205,0
+CTBB.US,D,20170517,000000,21.351,21.351,21.224,21.266,260366,0
+CTBB.US,D,20170518,000000,21.301,21.344,21.233,21.266,221479,0
+CTBB.US,D,20170519,000000,21.309,21.338,21.292,21.336,117185,0
+CTBB.US,D,20170522,000000,21.42,21.42,21.351,21.379,134287,0
+CTBB.US,D,20170523,000000,21.379,21.411,21.344,21.351,152548,0
+CTBB.US,D,20170524,000000,21.387,21.395,21.36,21.379,73194,0
+CTBB.US,D,20170525,000000,21.411,21.416,21.379,21.403,118621,0
+CTBB.US,D,20170526,000000,21.556,21.556,21.427,21.488,153806,0
+CTBB.US,D,20170530,000000,21.522,21.522,21.461,21.496,93215,0
+CTBB.US,D,20170531,000000,21.556,21.582,21.522,21.522,215557,0
+CTBB.US,D,20170601,000000,21.556,21.573,21.548,21.565,123657,0
+CTBB.US,D,20170602,000000,21.6,21.652,21.599,21.625,146994,0
+CTBB.US,D,20170605,000000,21.644,21.67,21.513,21.565,298694,0
+CTBB.US,D,20170606,000000,21.565,21.573,21.513,21.556,184434,0
+CTBB.US,D,20170607,000000,21.582,21.587,21.539,21.565,192699,0
+CTBB.US,D,20170608,000000,21.582,21.625,21.582,21.592,131459,0
+CTBB.US,D,20170609,000000,21.634,21.644,21.592,21.625,145696,0
+CTBB.US,D,20170612,000000,21.67,21.67,21.609,21.618,174691,0
+CTBB.US,D,20170613,000000,21.661,21.696,21.625,21.696,153395,0
+CTBB.US,D,20170614,000000,21.67,21.729,21.652,21.696,335885,0
+CTBB.US,D,20170615,000000,21.696,21.714,21.634,21.644,216576,0
+CTBB.US,D,20170616,000000,21.644,21.644,21.565,21.582,131233,0
+CTBB.US,D,20170619,000000,21.582,21.609,21.513,21.513,166117,0
+CTBB.US,D,20170620,000000,21.582,21.582,21.548,21.565,107085,0
+CTBB.US,D,20170621,000000,21.582,21.582,21.522,21.565,111016,0
+CTBB.US,D,20170622,000000,21.565,21.6,21.531,21.6,305780,0
+CTBB.US,D,20170623,000000,21.618,21.652,21.582,21.634,90823,0
+CTBB.US,D,20170626,000000,21.634,21.696,21.634,21.696,109457,0
+CTBB.US,D,20170627,000000,21.696,21.696,21.609,21.618,128622,0
+CTBB.US,D,20170628,000000,21.661,21.686,21.625,21.67,120384,0
+CTBB.US,D,20170629,000000,21.67,21.686,21.619,21.634,150874,0
+CTBB.US,D,20170630,000000,21.661,21.696,21.644,21.696,91323,0
+CTBB.US,D,20170703,000000,21.696,21.704,21.661,21.704,48090,0
+CTBB.US,D,20170705,000000,21.67,21.835,21.67,21.826,195795,0
+CTBB.US,D,20170706,000000,21.826,21.826,21.729,21.738,117905,0
+CTBB.US,D,20170707,000000,21.748,21.783,21.661,21.696,169379,0
+CTBB.US,D,20170710,000000,21.738,21.766,21.714,21.766,97033,0
+CTBB.US,D,20170711,000000,21.783,21.8,21.748,21.762,70932,0
+CTBB.US,D,20170712,000000,21.756,21.783,21.729,21.748,126947,0
+CTBB.US,D,20170713,000000,21.8,21.835,21.748,21.774,167563,0
+CTBB.US,D,20170714,000000,21.868,21.887,21.8,21.887,124768,0
+CTBB.US,D,20170717,000000,21.887,21.887,21.783,21.816,142747,0
+CTBB.US,D,20170718,000000,21.816,21.868,21.766,21.868,186504,0
+CTBB.US,D,20170719,000000,21.868,21.93,21.816,21.897,108516,0
+CTBB.US,D,20170720,000000,21.897,21.949,21.868,21.92,76096,0
+CTBB.US,D,20170721,000000,21.92,21.963,21.852,21.958,91945,0
+CTBB.US,D,20170724,000000,21.958,21.972,21.887,21.93,103132,0
+CTBB.US,D,20170725,000000,21.93,21.939,21.808,21.826,114817,0
+CTBB.US,D,20170726,000000,21.826,21.887,21.826,21.878,58283,0
+CTBB.US,D,20170727,000000,21.905,21.93,21.878,21.92,69684,0
+CTBB.US,D,20170728,000000,21.93,21.93,21.887,21.93,62331,0
+CTBB.US,D,20170731,000000,21.972,21.972,21.895,21.897,148313,0
+CTBB.US,D,20170801,000000,21.949,21.949,21.897,21.93,151271,0
+CTBB.US,D,20170802,000000,21.972,21.972,21.939,21.963,133444,0
+CTBB.US,D,20170803,000000,21.963,21.972,21.92,21.963,162939,0
+CTBB.US,D,20170804,000000,21.972,21.972,21.911,21.939,113403,0
+CTBB.US,D,20170807,000000,21.963,21.963,21.905,21.963,118451,0
+CTBB.US,D,20170808,000000,21.963,22.077,21.958,22.052,150079,0
+CTBB.US,D,20170809,000000,22.052,22.138,22.009,22.025,207791,0
+CTBB.US,D,20170810,000000,22.06,22.06,21.897,21.949,93045,0
+CTBB.US,D,20170811,000000,21.963,22.016,21.911,21.939,91761,0
+CTBB.US,D,20170814,000000,21.972,22.03,21.949,21.949,52096,0
+CTBB.US,D,20170815,000000,21.972,22.034,21.93,21.949,166952,0
+CTBB.US,D,20170816,000000,21.958,21.996,21.949,21.958,91058,0
+CTBB.US,D,20170817,000000,21.991,21.991,21.939,21.991,95606,0
+CTBB.US,D,20170818,000000,21.972,22.009,21.949,21.949,290640,0
+CTBB.US,D,20170821,000000,22.025,22.043,21.972,22.016,61785,0
+CTBB.US,D,20170822,000000,22.043,22.087,22.009,22.06,133143,0
+CTBB.US,D,20170823,000000,22.077,22.087,22.025,22.052,98578,0
+CTBB.US,D,20170824,000000,22.104,22.104,22.043,22.072,84415,0
+CTBB.US,D,20170825,000000,22.183,22.183,22.077,22.147,119314,0
+CTBB.US,D,20170828,000000,22.087,22.147,22.051,22.147,169703,0
+CTBB.US,D,20170829,000000,21.816,21.878,21.8,21.859,110712,0
+CTBB.US,D,20170830,000000,21.887,21.939,21.859,21.93,127187,0
+CTBB.US,D,20170831,000000,22.016,22.043,21.92,22.025,105236,0
+CTBB.US,D,20170901,000000,22.025,22.025,21.911,21.964,91952,0
+CTBB.US,D,20170905,000000,21.963,21.963,21.905,21.939,97723,0
+CTBB.US,D,20170906,000000,21.958,22.016,21.949,21.972,52346,0
+CTBB.US,D,20170907,000000,21.982,22.016,21.93,22.009,91623,0
+CTBB.US,D,20170908,000000,22.009,22.009,21.868,21.887,81711,0
+CTBB.US,D,20170911,000000,21.958,22.034,21.93,21.991,45991,0
+CTBB.US,D,20170912,000000,22.104,22.147,22.034,22.069,136457,0
+CTBB.US,D,20170913,000000,22.069,22.073,21.972,22.025,113070,0
+CTBB.US,D,20170914,000000,22.025,22.034,21.982,21.991,66761,0
+CTBB.US,D,20170915,000000,22.009,22.06,21.991,22.043,298258,0
+CTBB.US,D,20170918,000000,22.043,22.043,21.972,22,123402,0
+CTBB.US,D,20170919,000000,22,22.043,21.911,21.939,191168,0
+CTBB.US,D,20170920,000000,21.939,21.963,21.911,21.93,93679,0
+CTBB.US,D,20170921,000000,21.93,21.93,21.905,21.905,61756,0
+CTBB.US,D,20170922,000000,21.93,21.963,21.897,21.963,65721,0
+CTBB.US,D,20170925,000000,21.963,21.972,21.93,21.939,100795,0
+CTBB.US,D,20170926,000000,21.93,21.949,21.864,21.897,131876,0
+CTBB.US,D,20170927,000000,21.911,21.949,21.887,21.897,76557,0
+CTBB.US,D,20170928,000000,21.868,21.92,21.859,21.905,61060,0
+CTBB.US,D,20170929,000000,21.963,21.963,21.905,21.958,81771,0
+CTBB.US,D,20171002,000000,21.958,21.972,21.93,21.93,84697,0
+CTBB.US,D,20171003,000000,21.963,21.963,21.911,21.93,61304,0
+CTBB.US,D,20171004,000000,21.93,21.954,21.845,21.868,82586,0
+CTBB.US,D,20171005,000000,21.887,21.897,21.835,21.845,77760,0
+CTBB.US,D,20171006,000000,21.878,21.911,21.774,21.868,115140,0
+CTBB.US,D,20171009,000000,21.963,21.963,21.852,21.949,78914,0
+CTBB.US,D,20171010,000000,21.93,21.939,21.897,21.897,35043,0
+CTBB.US,D,20171011,000000,21.939,21.949,21.897,21.949,92542,0
+CTBB.US,D,20171012,000000,21.939,21.991,21.92,21.991,47674,0
+CTBB.US,D,20171013,000000,22.034,22.034,22,22.034,88538,0
+CTBB.US,D,20171016,000000,22.016,22.034,21.972,22.016,84868,0
+CTBB.US,D,20171017,000000,22,22.052,21.972,22.052,68843,0
+CTBB.US,D,20171018,000000,22.052,22.052,21.972,22.016,60143,0
+CTBB.US,D,20171019,000000,22.016,22.052,22.009,22.043,56819,0
+CTBB.US,D,20171020,000000,22.043,22.104,22.025,22.095,65161,0
+CTBB.US,D,20171023,000000,22.095,22.234,22.095,22.199,54815,0
+CTBB.US,D,20171024,000000,22.095,22.121,21.991,22.034,209582,0
+CTBB.US,D,20171025,000000,22.034,22.034,21.93,21.991,117302,0
+CTBB.US,D,20171026,000000,21.991,22.052,21.905,22.034,356914,0
+CTBB.US,D,20171027,000000,22.052,22.052,21.939,21.949,79979,0
+CTBB.US,D,20171030,000000,21.963,21.963,21.897,21.905,83584,0
+CTBB.US,D,20171031,000000,21.982,22,21.93,21.93,107633,0
+CTBB.US,D,20171101,000000,21.972,22.009,21.93,21.958,54458,0
+CTBB.US,D,20171102,000000,22.034,22.052,20.297,21.061,821418,0
+CTBB.US,D,20171103,000000,21.27,21.427,20.902,21.029,660562,0
+CTBB.US,D,20171106,000000,21.132,21.184,20.488,20.809,566943,0
+CTBB.US,D,20171107,000000,20.844,21.043,20.558,20.574,536069,0
+CTBB.US,D,20171108,000000,20.574,20.645,19.376,19.533,667908,0
+CTBB.US,D,20171109,000000,19.282,19.62,18.395,19.525,753875,0
+CTBB.US,D,20171110,000000,19.592,19.941,19.473,19.916,451978,0
+CTBB.US,D,20171113,000000,20.114,20.322,19.976,20.21,253557,0
+CTBB.US,D,20171114,000000,20.402,20.402,20.105,20.236,379509,0
+CTBB.US,D,20171115,000000,20.288,20.479,20.151,20.383,337564,0
+CTBB.US,D,20171116,000000,20.497,20.705,20.454,20.687,313163,0
+CTBB.US,D,20171117,000000,20.784,20.871,20.715,20.861,316798,0
+CTBB.US,D,20171120,000000,20.905,20.957,20.54,20.626,387196,0
+CTBB.US,D,20171121,000000,20.549,20.549,19.846,19.864,289480,0
+CTBB.US,D,20171122,000000,19.931,20.165,19.793,20.002,312931,0
+CTBB.US,D,20171124,000000,20.114,20.297,20.114,20.297,79058,0
+CTBB.US,D,20171127,000000,20.497,20.558,20.34,20.427,299521,0
+CTBB.US,D,20171128,000000,20.497,20.497,20.174,20.445,269532,0
+CTBB.US,D,20171129,000000,20.184,20.376,20.02,20.366,232894,0
+CTBB.US,D,20171130,000000,20.445,20.463,20.194,20.288,414437,0
+CTBB.US,D,20171201,000000,20.307,20.323,20.062,20.263,98038,0
+CTBB.US,D,20171204,000000,20.263,20.411,20.038,20.114,225281,0
+CTBB.US,D,20171205,000000,20.114,20.233,20.062,20.08,132686,0
+CTBB.US,D,20171206,000000,20.105,20.114,19.864,19.931,226519,0
+CTBB.US,D,20171207,000000,20.062,20.105,19.959,19.993,255814,0
+CTBB.US,D,20171208,000000,20.062,20.09,19.941,20.01,139610,0
+CTBB.US,D,20171211,000000,20.062,20.245,20.01,20.123,218815,0
+CTBB.US,D,20171212,000000,20.165,20.165,19.898,19.95,189151,0
+CTBB.US,D,20171213,000000,19.993,20.079,19.827,19.968,229442,0
+CTBB.US,D,20171214,000000,19.968,19.968,19.819,19.959,178695,0
+CTBB.US,D,20171215,000000,19.976,20.02,19.802,19.898,268627,0
+CTBB.US,D,20171218,000000,19.959,20.054,19.916,20.045,276472,0
+CTBB.US,D,20171219,000000,20.099,20.185,20.003,20.158,265268,0
+CTBB.US,D,20171220,000000,20.151,20.151,20.028,20.09,164299,0
+CTBB.US,D,20171221,000000,20.054,20.08,19.907,19.931,247494,0
+CTBB.US,D,20171222,000000,19.916,19.976,19.846,19.976,160870,0
+CTBB.US,D,20171226,000000,20.045,20.132,19.846,19.864,131677,0
+CTBB.US,D,20171227,000000,19.879,19.879,19.63,19.689,240794,0
+CTBB.US,D,20171228,000000,19.681,19.802,19.585,19.725,236038,0
+CTBB.US,D,20171229,000000,19.681,19.716,19.54,19.559,256969,0
+CTBB.US,D,20180102,000000,19.644,19.741,18.239,18.604,337637,0
+CTBB.US,D,20180103,000000,18.777,19.047,18.499,18.943,174642,0
+CTBB.US,D,20180104,000000,19.056,19.183,18.934,19.107,159232,0
+CTBB.US,D,20180105,000000,19.255,19.473,19.221,19.473,151721,0
+CTBB.US,D,20180108,000000,19.578,19.63,19.498,19.63,149013,0
+CTBB.US,D,20180109,000000,19.63,19.633,19.419,19.488,163085,0
+CTBB.US,D,20180110,000000,19.473,19.533,19.246,19.516,185191,0
+CTBB.US,D,20180111,000000,19.54,19.602,19.516,19.549,154497,0
+CTBB.US,D,20180112,000000,19.585,19.592,19.387,19.488,109157,0
+CTBB.US,D,20180116,000000,19.585,19.644,19.389,19.465,136535,0
+CTBB.US,D,20180117,000000,19.48,19.54,19.212,19.342,109059,0
+CTBB.US,D,20180118,000000,19.272,19.272,18.995,19.099,165571,0
+CTBB.US,D,20180119,000000,19.099,19.107,18.795,18.968,119801,0
+CTBB.US,D,20180122,000000,18.968,19.02,18.787,18.863,154461,0
+CTBB.US,D,20180123,000000,18.863,18.901,18.716,18.795,212252,0
+CTBB.US,D,20180124,000000,18.795,18.811,18.551,18.595,259932,0
+CTBB.US,D,20180125,000000,18.639,18.725,18.413,18.456,379521,0
+CTBB.US,D,20180126,000000,18.456,18.587,18.335,18.335,138448,0
+CTBB.US,D,20180129,000000,18.335,18.465,17.518,17.528,347403,0
+CTBB.US,D,20180130,000000,17.551,17.734,17.252,17.372,194846,0
+CTBB.US,D,20180131,000000,17.551,17.719,17.476,17.719,189934,0
+CTBB.US,D,20180201,000000,17.891,18.152,17.813,17.927,195690,0
+CTBB.US,D,20180202,000000,17.935,18.109,17.847,18.047,209297,0
+CTBB.US,D,20180205,000000,18.109,18.143,17.735,17.823,201543,0
+CTBB.US,D,20180206,000000,17.823,17.944,17.727,17.856,179805,0
+CTBB.US,D,20180207,000000,17.891,17.944,17.735,17.788,193097,0
+CTBB.US,D,20180208,000000,17.735,17.839,17.64,17.666,127686,0
+CTBB.US,D,20180209,000000,17.719,17.746,17.362,17.545,305726,0
+CTBB.US,D,20180212,000000,17.58,17.891,17.58,17.833,132020,0
+CTBB.US,D,20180213,000000,17.813,17.856,17.545,17.596,217479,0
+CTBB.US,D,20180214,000000,17.476,17.64,17.431,17.492,163272,0
+CTBB.US,D,20180215,000000,17.761,18.274,17.737,18.195,248359,0
+CTBB.US,D,20180216,000000,18.265,18.604,18.231,18.568,125796,0
+CTBB.US,D,20180220,000000,18.621,18.672,18.621,18.621,88818,0
+CTBB.US,D,20180221,000000,18.595,18.82,18.526,18.526,211107,0
+CTBB.US,D,20180222,000000,18.621,18.725,18.551,18.639,236966,0
+CTBB.US,D,20180223,000000,18.743,19.003,18.672,18.849,111029,0
+CTBB.US,D,20180226,000000,18.934,19.107,18.934,19.003,92683,0
+CTBB.US,D,20180227,000000,18.743,18.763,18.621,18.629,85196,0
+CTBB.US,D,20180228,000000,18.629,18.681,18.542,18.681,81388,0
+CTBB.US,D,20180301,000000,18.681,18.772,18.629,18.709,104685,0
+CTBB.US,D,20180302,000000,18.709,18.787,18.648,18.691,84519,0
+CTBB.US,D,20180305,000000,18.787,18.839,18.76,18.803,76946,0
+CTBB.US,D,20180306,000000,18.849,18.891,18.816,18.829,57919,0
+CTBB.US,D,20180307,000000,18.803,18.803,18.7,18.76,82705,0
+CTBB.US,D,20180308,000000,18.787,18.882,18.76,18.882,126010,0
+CTBB.US,D,20180309,000000,18.952,18.986,18.907,18.968,105134,0
+CTBB.US,D,20180312,000000,19.003,19.003,18.916,18.977,77463,0
+CTBB.US,D,20180313,000000,18.907,19.011,18.907,18.977,106239,0
+CTBB.US,D,20180314,000000,19.011,19.09,19.011,19.038,118787,0
+CTBB.US,D,20180315,000000,19.081,19.081,18.981,19.056,147108,0
+CTBB.US,D,20180316,000000,19.073,19.073,18.952,18.986,186429,0
+CTBB.US,D,20180319,000000,18.986,19.02,18.849,18.849,102763,0
+CTBB.US,D,20180320,000000,18.924,18.924,18.725,18.725,118396,0
+CTBB.US,D,20180321,000000,18.691,18.725,18.535,18.577,66880,0
+CTBB.US,D,20180322,000000,18.613,18.691,18.561,18.587,61822,0
+CTBB.US,D,20180323,000000,18.587,18.613,18.352,18.42,69852,0
+CTBB.US,D,20180326,000000,18.499,18.606,18.475,18.544,39278,0
+CTBB.US,D,20180327,000000,18.629,18.716,18.595,18.716,69553,0
+CTBB.US,D,20180328,000000,18.716,18.716,18.561,18.604,47950,0
+CTBB.US,D,20180329,000000,18.535,18.639,18.535,18.613,81070,0
+CTBB.US,D,20180402,000000,18.672,18.69,18.595,18.621,46429,0
+CTBB.US,D,20180403,000000,18.621,18.621,18.42,18.535,55655,0
+CTBB.US,D,20180404,000000,18.42,18.542,18.38,18.542,32309,0
+CTBB.US,D,20180405,000000,18.499,18.551,18.456,18.535,55467,0
+CTBB.US,D,20180406,000000,18.456,18.535,18.438,18.516,30055,0
+CTBB.US,D,20180409,000000,18.516,18.568,18.516,18.516,53530,0
+CTBB.US,D,20180410,000000,18.456,18.613,18.456,18.595,74588,0
+CTBB.US,D,20180411,000000,18.621,18.681,18.613,18.639,67824,0
+CTBB.US,D,20180412,000000,18.648,18.656,18.551,18.621,109434,0
+CTBB.US,D,20180413,000000,18.587,18.621,18.509,18.542,63422,0
+CTBB.US,D,20180416,000000,18.542,18.656,18.542,18.595,45932,0
+CTBB.US,D,20180417,000000,18.648,18.67,18.587,18.587,49383,0
+CTBB.US,D,20180418,000000,18.604,18.63,18.595,18.621,49422,0
+CTBB.US,D,20180419,000000,18.639,18.648,18.595,18.629,65107,0
+CTBB.US,D,20180420,000000,18.613,18.656,18.613,18.613,26741,0
+CTBB.US,D,20180423,000000,18.629,18.639,18.577,18.629,46855,0
+CTBB.US,D,20180424,000000,18.629,18.629,18.456,18.474,74938,0
+CTBB.US,D,20180425,000000,18.36,18.482,18.239,18.482,92701,0
+CTBB.US,D,20180426,000000,18.604,18.613,18.352,18.438,53502,0
+CTBB.US,D,20180427,000000,18.438,18.551,18.438,18.551,39262,0
+CTBB.US,D,20180430,000000,18.551,18.551,18.335,18.344,37328,0
+CTBB.US,D,20180501,000000,18.274,18.42,18.274,18.387,22494,0
+CTBB.US,D,20180502,000000,18.42,18.438,18.378,18.42,28384,0
+CTBB.US,D,20180503,000000,18.43,18.433,18.239,18.274,85200,0
+CTBB.US,D,20180504,000000,18.274,18.36,18.265,18.265,27545,0
+CTBB.US,D,20180507,000000,18.352,18.447,18.317,18.43,42104,0
+CTBB.US,D,20180508,000000,18.43,18.46,18.413,18.413,39079,0
+CTBB.US,D,20180509,000000,18.438,18.542,18.43,18.542,27366,0
+CTBB.US,D,20180510,000000,18.648,18.811,18.629,18.803,82894,0
+CTBB.US,D,20180511,000000,18.924,19.063,18.891,19.063,110153,0
+CTBB.US,D,20180514,000000,19.107,19.142,18.986,19.047,70172,0
+CTBB.US,D,20180515,000000,19.003,19.02,18.873,18.945,56857,0
+CTBB.US,D,20180516,000000,18.943,18.968,18.882,18.952,74795,0
+CTBB.US,D,20180517,000000,18.952,18.977,18.891,18.916,55794,0
+CTBB.US,D,20180518,000000,18.924,18.959,18.901,18.901,59419,0
+CTBB.US,D,20180521,000000,18.943,18.961,18.9,18.943,41324,0
+CTBB.US,D,20180522,000000,18.968,18.968,18.854,18.901,42098,0
+CTBB.US,D,20180523,000000,18.891,18.968,18.891,18.959,49591,0
+CTBB.US,D,20180524,000000,18.959,19.003,18.854,19.003,113590,0
+CTBB.US,D,20180525,000000,19.107,19.117,18.916,18.952,125496,0
+CTBB.US,D,20180529,000000,18.986,19.003,18.934,18.968,139631,0
+CTBB.US,D,20180530,000000,19.049,19.083,19.03,19.049,82870,0
+CTBB.US,D,20180531,000000,19.136,19.136,18.959,18.986,87087,0
+CTBB.US,D,20180601,000000,19.03,19.189,19.004,19.189,119802,0
+CTBB.US,D,20180604,000000,19.128,19.269,19.128,19.269,67585,0
+CTBB.US,D,20180605,000000,19.251,19.473,19.226,19.465,126869,0
+CTBB.US,D,20180606,000000,19.465,19.695,19.448,19.615,136297,0
+CTBB.US,D,20180607,000000,19.615,19.818,19.605,19.791,102340,0
+CTBB.US,D,20180608,000000,19.791,19.907,19.79,19.853,83937,0
+CTBB.US,D,20180611,000000,19.871,19.898,19.446,19.446,162255,0
+CTBB.US,D,20180612,000000,19.437,19.542,19.332,19.332,110329,0
+CTBB.US,D,20180613,000000,19.456,19.456,19.3,19.375,79657,0
+CTBB.US,D,20180614,000000,19.375,19.428,19.35,19.366,57082,0
+CTBB.US,D,20180615,000000,19.403,19.518,19.403,19.465,36697,0
+CTBB.US,D,20180618,000000,19.509,19.562,19.446,19.562,39128,0
+CTBB.US,D,20180619,000000,19.562,19.568,19.385,19.428,56764,0
+CTBB.US,D,20180620,000000,19.446,19.489,19.295,19.456,47531,0
+CTBB.US,D,20180621,000000,19.473,19.476,19.341,19.358,68725,0
+CTBB.US,D,20180622,000000,19.419,19.419,19.304,19.341,37691,0
+CTBB.US,D,20180625,000000,19.366,19.437,19.208,19.243,82663,0
+CTBB.US,D,20180626,000000,19.251,19.288,19.164,19.208,39855,0
+CTBB.US,D,20180627,000000,19.233,19.233,19.03,19.075,73264,0
+CTBB.US,D,20180628,000000,19.146,19.146,19.041,19.118,55427,0
+CTBB.US,D,20180629,000000,19.118,19.208,19.075,19.102,78652,0
+CTBB.US,D,20180702,000000,19.118,19.366,19.04,19.366,46561,0
+CTBB.US,D,20180703,000000,19.341,19.446,19.341,19.446,43762,0
+CTBB.US,D,20180705,000000,19.473,19.552,19.403,19.552,76790,0
+CTBB.US,D,20180706,000000,19.552,19.738,19.552,19.633,81645,0
+CTBB.US,D,20180709,000000,19.633,19.641,19.527,19.571,49431,0
+CTBB.US,D,20180710,000000,19.562,19.596,19.542,19.587,44260,0
+CTBB.US,D,20180711,000000,19.571,19.649,19.571,19.581,63278,0
+CTBB.US,D,20180712,000000,19.605,19.605,19.511,19.587,37114,0
+CTBB.US,D,20180713,000000,19.747,19.747,19.552,19.571,44593,0
+CTBB.US,D,20180716,000000,19.571,19.571,19.481,19.562,29741,0
+CTBB.US,D,20180717,000000,19.738,19.738,19.446,19.542,54853,0
+CTBB.US,D,20180718,000000,19.473,19.534,19.473,19.534,20478,0
+CTBB.US,D,20180719,000000,19.534,19.575,19.518,19.562,42782,0
+CTBB.US,D,20180720,000000,19.562,19.738,19.552,19.729,45203,0
+CTBB.US,D,20180723,000000,19.721,19.721,19.552,19.552,27646,0
+CTBB.US,D,20180724,000000,19.641,19.641,19.552,19.552,38436,0
+CTBB.US,D,20180725,000000,19.562,19.649,19.473,19.527,51153,0
+CTBB.US,D,20180726,000000,19.473,19.509,19.403,19.419,76993,0
+CTBB.US,D,20180727,000000,19.473,19.477,19.393,19.437,59417,0
+CTBB.US,D,20180730,000000,19.437,19.437,19.385,19.403,23157,0
+CTBB.US,D,20180731,000000,19.437,19.518,19.412,19.437,32330,0
+CTBB.US,D,20180801,000000,19.624,19.624,19.304,19.313,58889,0
+CTBB.US,D,20180802,000000,19.366,19.385,19.313,19.322,48179,0
+CTBB.US,D,20180803,000000,19.366,19.385,19.295,19.295,26068,0
+CTBB.US,D,20180806,000000,19.295,19.366,19.234,19.279,60025,0
+CTBB.US,D,20180807,000000,19.341,19.357,19.295,19.295,51699,0
+CTBB.US,D,20180808,000000,19.313,19.358,19.251,19.251,48924,0
+CTBB.US,D,20180809,000000,19.385,19.633,19.385,19.596,75016,0
+CTBB.US,D,20180810,000000,19.605,19.667,19.552,19.649,91671,0
+CTBB.US,D,20180813,000000,19.649,19.694,19.571,19.624,21311,0
+CTBB.US,D,20180814,000000,19.596,19.624,19.571,19.581,44132,0
+CTBB.US,D,20180815,000000,19.581,19.581,19.428,19.542,68376,0
+CTBB.US,D,20180816,000000,19.518,19.562,19.5,19.562,40787,0
+CTBB.US,D,20180817,000000,19.562,19.605,19.543,19.562,35354,0
+CTBB.US,D,20180820,000000,19.942,20.393,19.942,20.35,296804,0
+CTBB.US,D,20180821,000000,20.306,20.836,20.18,20.799,461590,0
+CTBB.US,D,20180822,000000,20.713,20.978,20.615,20.747,416751,0
+CTBB.US,D,20180823,000000,20.632,20.766,20.579,20.738,293158,0
+CTBB.US,D,20180824,000000,20.73,20.907,20.713,20.853,307977,0
+CTBB.US,D,20180827,000000,20.853,20.915,20.756,20.915,276958,0
+CTBB.US,D,20180828,000000,20.915,20.915,20.853,20.907,210997,0
+CTBB.US,D,20180829,000000,20.888,20.907,20.819,20.862,169364,0
+CTBB.US,D,20180830,000000,20.942,21.016,20.836,20.962,144555,0
+CTBB.US,D,20180831,000000,20.962,21.15,20.943,21.15,138553,0
+CTBB.US,D,20180904,000000,21.124,21.205,21.034,21.205,302731,0
+CTBB.US,D,20180905,000000,21.187,21.601,21.187,21.565,402366,0
+CTBB.US,D,20180906,000000,21.538,21.672,21.358,21.593,338750,0
+CTBB.US,D,20180907,000000,21.556,21.593,21.439,21.583,266729,0
+CTBB.US,D,20180910,000000,21.502,21.583,21.466,21.565,202166,0
+CTBB.US,D,20180911,000000,21.548,21.647,21.529,21.593,320468,0
+CTBB.US,D,20180912,000000,21.573,21.62,21.556,21.611,205696,0
+CTBB.US,D,20180913,000000,21.601,21.611,21.348,21.448,144053,0
+CTBB.US,D,20180914,000000,21.348,21.439,21.089,21.439,228285,0
+CTBB.US,D,20180917,000000,21.403,21.439,21.331,21.394,174975,0
+CTBB.US,D,20180918,000000,21.285,21.367,21.24,21.322,218414,0
+CTBB.US,D,20180919,000000,21.268,21.278,21.192,21.259,120584,0
+CTBB.US,D,20180920,000000,21.205,21.25,21.134,21.223,163547,0
+CTBB.US,D,20180921,000000,21.223,21.24,21.168,21.205,166781,0
+CTBB.US,D,20180924,000000,21.168,21.218,21.016,21.168,148241,0
+CTBB.US,D,20180925,000000,21.08,21.08,20.845,20.926,115525,0
+CTBB.US,D,20180926,000000,20.952,21.023,20.898,20.926,158219,0
+CTBB.US,D,20180927,000000,20.952,20.98,20.881,20.898,82623,0
+CTBB.US,D,20180928,000000,20.828,20.98,20.79,20.818,116641,0
+CTBB.US,D,20181001,000000,20.808,20.881,20.467,20.493,130967,0
+CTBB.US,D,20181002,000000,20.52,20.63,20.493,20.547,103317,0
+CTBB.US,D,20181003,000000,20.583,20.61,20.298,20.42,125616,0
+CTBB.US,D,20181004,000000,20.404,20.404,20.222,20.231,168985,0
+CTBB.US,D,20181005,000000,20.197,20.313,20.082,20.261,64468,0
+CTBB.US,D,20181008,000000,20.394,20.394,20.214,20.241,37141,0
+CTBB.US,D,20181009,000000,20.241,20.376,20.241,20.277,237924,0
+CTBB.US,D,20181010,000000,20.277,20.412,20.043,20.214,66573,0
+CTBB.US,D,20181011,000000,20.098,20.168,19.998,20.114,104066,0
+CTBB.US,D,20181012,000000,20.152,20.261,19.948,20.089,102154,0
+CTBB.US,D,20181015,000000,20.123,20.177,20.105,20.114,55271,0
+CTBB.US,D,20181016,000000,20.152,20.207,20.143,20.143,59959,0
+CTBB.US,D,20181017,000000,20.214,20.305,20.187,20.207,119622,0
+CTBB.US,D,20181018,000000,20.295,20.295,20.143,20.167,122881,0
+CTBB.US,D,20181019,000000,20.152,20.407,20.152,20.222,292641,0
+CTBB.US,D,20181022,000000,20.222,20.251,20.187,20.207,102625,0
+CTBB.US,D,20181023,000000,20.207,20.207,20.043,20.114,82175,0
+CTBB.US,D,20181024,000000,20.214,20.222,20.105,20.114,70433,0
+CTBB.US,D,20181025,000000,20.123,20.187,20.051,20.051,58318,0
+CTBB.US,D,20181026,000000,20.051,20.133,19.952,20.016,90870,0
+CTBB.US,D,20181029,000000,20.069,20.098,19.962,19.962,67739,0
+CTBB.US,D,20181030,000000,19.962,19.962,19.899,19.925,43444,0
+CTBB.US,D,20181031,000000,19.952,20.043,19.871,19.871,65767,0
+CTBB.US,D,20181101,000000,19.917,19.99,19.917,19.989,47487,0
+CTBB.US,D,20181102,000000,19.998,20.051,19.98,20.016,47505,0
+CTBB.US,D,20181105,000000,20.035,20.069,20.016,20.069,32949,0
+CTBB.US,D,20181106,000000,20.133,20.231,20.133,20.214,47587,0
+CTBB.US,D,20181107,000000,20.277,20.43,20.231,20.231,109907,0
+CTBB.US,D,20181108,000000,20.267,20.313,20.214,20.313,65230,0
+CTBB.US,D,20181109,000000,20.114,20.123,19.972,20.006,93677,0
+CTBB.US,D,20181112,000000,20.089,20.123,20.006,20.079,54896,0
+CTBB.US,D,20181113,000000,20.089,20.162,20.043,20.06,41762,0
+CTBB.US,D,20181114,000000,20.261,20.261,20.048,20.114,67070,0
+CTBB.US,D,20181115,000000,20.177,20.198,19.952,20.089,104192,0
+CTBB.US,D,20181116,000000,20.098,20.133,19.984,20.133,45062,0
+CTBB.US,D,20181119,000000,20.152,20.152,20.016,20.016,104318,0
+CTBB.US,D,20181120,000000,19.952,19.998,19.728,19.755,76253,0
+CTBB.US,D,20181121,000000,19.817,19.917,19.79,19.79,46597,0
+CTBB.US,D,20181123,000000,19.728,19.728,19.615,19.719,64205,0
+CTBB.US,D,20181126,000000,19.79,19.809,19.591,19.62,95233,0
+CTBB.US,D,20181127,000000,19.655,19.655,19.62,19.62,77433,0
+CTBB.US,D,20181128,000000,19.817,19.972,19.692,19.899,165718,0
+CTBB.US,D,20181129,000000,19.963,19.963,19.54,19.54,64402,0
+CTBB.US,D,20181130,000000,19.549,19.579,18.908,19.055,98860,0
+CTBB.US,D,20181203,000000,19.275,19.281,19.055,19.182,153517,0
+CTBB.US,D,20181204,000000,19.211,19.256,18.816,18.816,106397,0
+CTBB.US,D,20181206,000000,18.816,18.99,18.403,18.595,125345,0
+CTBB.US,D,20181207,000000,18.696,18.724,18.412,18.559,124429,0
+CTBB.US,D,20181210,000000,18.559,18.577,17.99,18.274,211464,0
+CTBB.US,D,20181211,000000,18.31,18.449,18.182,18.265,101332,0
+CTBB.US,D,20181212,000000,18.31,18.449,18.265,18.365,116151,0
+CTBB.US,D,20181213,000000,18.265,18.403,18.246,18.332,188603,0
+CTBB.US,D,20181214,000000,18.265,18.332,18.21,18.237,93253,0
+CTBB.US,D,20181217,000000,18.255,18.274,17.77,17.945,147989,0
+CTBB.US,D,20181218,000000,18.109,18.117,17.447,17.557,234652,0
+CTBB.US,D,20181219,000000,17.586,17.803,17.21,17.32,169414,0
+CTBB.US,D,20181220,000000,17.292,17.292,16.154,16.677,238834,0
+CTBB.US,D,20181221,000000,16.595,16.612,15.933,16.081,234210,0
+CTBB.US,D,20181224,000000,16.072,16.245,15.787,16.218,167417,0
+CTBB.US,D,20181226,000000,16.017,16.447,15.778,16.338,417851,0
+CTBB.US,D,20181227,000000,16.364,16.494,15.98,16.364,246921,0
+CTBB.US,D,20181228,000000,16.521,17.43,16.439,17.43,280000,0
+CTBB.US,D,20181231,000000,17.622,18.127,17.044,17.201,233175,0
+CTBB.US,D,20190102,000000,17.191,18.016,16.867,17.815,111304,0
+CTBB.US,D,20190103,000000,17.815,18.072,17.542,17.99,173855,0
+CTBB.US,D,20190104,000000,18.165,18.57,18.165,18.403,89232,0
+CTBB.US,D,20190107,000000,18.54,18.687,18.42,18.43,159764,0
+CTBB.US,D,20190108,000000,18.751,18.751,18.356,18.532,153521,0
+CTBB.US,D,20190109,000000,18.559,18.706,18.412,18.632,78531,0
+CTBB.US,D,20190110,000000,18.595,18.706,18.458,18.613,79702,0
+CTBB.US,D,20190111,000000,18.632,18.861,18.559,18.861,101898,0
+CTBB.US,D,20190114,000000,18.861,19.018,18.769,18.834,80387,0
+CTBB.US,D,20190115,000000,18.935,18.935,18.651,18.724,68187,0
+CTBB.US,D,20190116,000000,18.687,18.844,18.668,18.742,75920,0
+CTBB.US,D,20190117,000000,18.742,18.816,18.595,18.595,110359,0
+CTBB.US,D,20190118,000000,18.742,18.751,18.632,18.742,72014,0
+CTBB.US,D,20190122,000000,18.834,18.844,18.467,18.494,136362,0
+CTBB.US,D,20190123,000000,18.494,18.494,18.31,18.384,52698,0
+CTBB.US,D,20190124,000000,18.081,18.1,17.81,17.907,120864,0
+CTBB.US,D,20190125,000000,17.907,18.172,17.861,18.127,80556,0
+CTBB.US,D,20190128,000000,18.172,18.522,18.019,18.522,182122,0
+CTBB.US,D,20190129,000000,18.613,18.796,18.484,18.494,113462,0
+CTBB.US,D,20190130,000000,18.568,18.806,18.444,18.806,174280,0
+CTBB.US,D,20190131,000000,18.806,19.349,18.806,19.33,861296,0
+CTBB.US,D,20190201,000000,19.191,19.559,18.954,19.485,298045,0
+CTBB.US,D,20190204,000000,19.54,19.688,19.321,19.54,158080,0
+CTBB.US,D,20190205,000000,19.366,19.789,19.366,19.524,295042,0
+CTBB.US,D,20190206,000000,19.524,19.641,19.366,19.514,127759,0
+CTBB.US,D,20190207,000000,19.413,19.449,19.128,19.146,130893,0
+CTBB.US,D,20190208,000000,19.191,19.275,19.101,19.201,102899,0
+CTBB.US,D,20190211,000000,19.229,19.32,19.182,19.182,71893,0
+CTBB.US,D,20190212,000000,19.201,19.449,19.182,19.404,84005,0
+CTBB.US,D,20190213,000000,19.449,19.734,19.449,19.604,153990,0
+CTBB.US,D,20190214,000000,19.256,20.899,19.256,20.78,743812,0
+CTBB.US,D,20190215,000000,20.514,20.752,20.293,20.67,337260,0
+CTBB.US,D,20190219,000000,20.569,20.733,20.238,20.238,341821,0
+CTBB.US,D,20190220,000000,20.284,20.459,20.284,20.394,120739,0
+CTBB.US,D,20190221,000000,20.495,20.67,20.394,20.652,115295,0
+CTBB.US,D,20190222,000000,20.67,21.074,20.661,20.981,344140,0
+CTBB.US,D,20190225,000000,20.981,21.11,20.844,21.064,159696,0
+CTBB.US,D,20190226,000000,20.999,21.11,20.927,21.11,217244,0
+CTBB.US,D,20190227,000000,21.139,21.204,20.886,21.036,210664,0
+CTBB.US,D,20190228,000000,21.139,21.25,20.991,21.213,560550,0
+CTBB.US,D,20190301,000000,21.119,21.316,20.942,21.204,216620,0
+CTBB.US,D,20190304,000000,21.119,21.166,19.708,19.98,265440,0
+CTBB.US,D,20190305,000000,19.868,19.886,19.25,19.811,427895,0
+CTBB.US,D,20190306,000000,19.698,20.165,19.437,19.998,239314,0
+CTBB.US,D,20190307,000000,20.037,20.353,19.804,20.073,147012,0
+CTBB.US,D,20190308,000000,19.998,20.418,19.932,20.278,136427,0
+CTBB.US,D,20190311,000000,20.325,20.41,20.205,20.205,105579,0
+CTBB.US,D,20190312,000000,20.213,20.353,20.185,20.231,128616,0
+CTBB.US,D,20190313,000000,20.251,20.363,20.231,20.307,85485,0
+CTBB.US,D,20190314,000000,20.278,20.344,20.185,20.325,85057,0
+CTBB.US,D,20190315,000000,20.325,20.548,20.316,20.381,112281,0
+CTBB.US,D,20190318,000000,20.466,20.615,20.447,20.54,93988,0
+CTBB.US,D,20190319,000000,20.559,20.559,20.437,20.503,71453,0
+CTBB.US,D,20190320,000000,20.437,20.736,20.4,20.689,90335,0
+CTBB.US,D,20190321,000000,20.792,20.886,20.587,20.792,119736,0
+CTBB.US,D,20190322,000000,20.745,20.745,20.493,20.633,73850,0
+CTBB.US,D,20190325,000000,20.512,20.685,20.493,20.512,88642,0
+CTBB.US,D,20190326,000000,20.83,20.839,20.568,20.83,100451,0
+CTBB.US,D,20190327,000000,20.784,21.1,20.784,21.054,164690,0
+CTBB.US,D,20190328,000000,21.027,21.241,21.027,21.129,253156,0
+CTBB.US,D,20190329,000000,21.129,21.428,21.126,21.391,427954,0
+CTBB.US,D,20190401,000000,21.353,21.447,21.307,21.447,150628,0
+CTBB.US,D,20190402,000000,21.391,21.394,21.223,21.344,102219,0
+CTBB.US,D,20190403,000000,21.307,21.307,21.231,21.297,72161,0
+CTBB.US,D,20190404,000000,21.26,21.372,21.205,21.372,102074,0
+CTBB.US,D,20190405,000000,21.381,21.54,21.367,21.391,101738,0
+CTBB.US,D,20190408,000000,21.344,21.362,21.166,21.213,71547,0
+CTBB.US,D,20190409,000000,21.148,21.148,20.839,20.857,92095,0
+CTBB.US,D,20190410,000000,20.857,21.1,20.774,21.083,226551,0
+CTBB.US,D,20190411,000000,21.073,21.073,20.961,21.054,57348,0
+CTBB.US,D,20190412,000000,21.054,21.184,20.989,21.083,95758,0
+CTBB.US,D,20190415,000000,21.073,21.185,20.977,21.11,109767,0
+CTBB.US,D,20190416,000000,21.11,21.269,21.092,21.241,94444,0
+CTBB.US,D,20190417,000000,21.213,21.287,21.157,21.279,71376,0
+CTBB.US,D,20190418,000000,21.307,21.325,21.2,21.307,66562,0
+CTBB.US,D,20190422,000000,21.307,21.335,21.166,21.316,140303,0
+CTBB.US,D,20190423,000000,21.316,21.4,21.269,21.4,243558,0
+CTBB.US,D,20190424,000000,21.353,21.4,21.335,21.381,152626,0
+CTBB.US,D,20190425,000000,21.307,21.381,21.26,21.307,129538,0
+CTBB.US,D,20190426,000000,21.297,21.344,21.223,21.279,124708,0
+CTBB.US,D,20190429,000000,21.307,21.4,21.26,21.372,122509,0
+CTBB.US,D,20190430,000000,21.381,21.567,21.325,21.559,549729,0
+CTBB.US,D,20190501,000000,21.54,21.587,21.325,21.381,92770,0
+CTBB.US,D,20190502,000000,21.4,21.438,21.361,21.381,72316,0
+CTBB.US,D,20190503,000000,21.418,21.456,21.381,21.4,77601,0
+CTBB.US,D,20190506,000000,21.307,21.372,21.307,21.362,64279,0
+CTBB.US,D,20190507,000000,21.26,21.353,21.26,21.335,60250,0
+CTBB.US,D,20190508,000000,21.307,21.335,21.26,21.287,91589,0
+CTBB.US,D,20190509,000000,21.185,21.335,20.979,21.325,212429,0
+CTBB.US,D,20190510,000000,21.241,21.335,21.231,21.307,170175,0
+CTBB.US,D,20190513,000000,21.204,21.231,21.138,21.213,62161,0
+CTBB.US,D,20190514,000000,21.119,21.316,21.119,21.287,116324,0
+CTBB.US,D,20190515,000000,21.287,21.381,21.26,21.381,144838,0
+CTBB.US,D,20190516,000000,21.381,21.54,21.368,21.531,95665,0
+CTBB.US,D,20190517,000000,21.474,21.521,21.456,21.484,90722,0
+CTBB.US,D,20190520,000000,21.447,21.468,21.231,21.287,73977,0
+CTBB.US,D,20190521,000000,21.344,21.456,21.335,21.428,92004,0
+CTBB.US,D,20190522,000000,21.418,21.418,21.344,21.418,92358,0
+CTBB.US,D,20190523,000000,21.316,21.456,21.181,21.41,93018,0
+CTBB.US,D,20190524,000000,21.41,21.559,21.393,21.531,65918,0
+CTBB.US,D,20190528,000000,21.531,21.577,21.4,21.418,123120,0
+CTBB.US,D,20190529,000000,21.447,21.512,21.418,21.438,101804,0
+CTBB.US,D,20190530,000000,21.58,21.694,21.457,21.684,79963,0
+CTBB.US,D,20190531,000000,21.647,21.932,21.552,21.875,482914,0
+CTBB.US,D,20190603,000000,21.684,21.838,21.627,21.684,153013,0
+CTBB.US,D,20190604,000000,21.684,21.787,21.618,21.732,109636,0
+CTBB.US,D,20190605,000000,21.694,21.732,21.627,21.666,72228,0
+CTBB.US,D,20190606,000000,21.609,21.675,21.58,21.657,85852,0
+CTBB.US,D,20190607,000000,21.702,21.813,21.657,21.789,64078,0
+CTBB.US,D,20190610,000000,21.732,21.789,21.732,21.771,83278,0
+CTBB.US,D,20190611,000000,21.789,21.789,21.647,21.647,104050,0
+CTBB.US,D,20190612,000000,21.627,21.661,21.599,21.647,124990,0
+CTBB.US,D,20190613,000000,21.58,21.751,21.58,21.675,145998,0
+CTBB.US,D,20190614,000000,21.675,21.732,21.574,21.723,102077,0
+CTBB.US,D,20190617,000000,21.694,21.808,21.675,21.732,107157,0
+CTBB.US,D,20190618,000000,21.751,21.855,21.714,21.818,133048,0
+CTBB.US,D,20190619,000000,21.828,21.828,21.694,21.704,73507,0
+CTBB.US,D,20190620,000000,21.741,21.855,21.741,21.855,80992,0
+CTBB.US,D,20190621,000000,21.828,21.855,21.789,21.838,78457,0
+CTBB.US,D,20190624,000000,21.885,21.885,21.829,21.885,95460,0
+CTBB.US,D,20190625,000000,21.885,21.97,21.846,21.97,97079,0
+CTBB.US,D,20190626,000000,21.97,22.123,21.942,22.123,188570,0
+CTBB.US,D,20190627,000000,22.075,22.351,22.036,22.351,187372,0
+CTBB.US,D,20190628,000000,22.36,22.493,22.294,22.408,518741,0
+CTBB.US,D,20190701,000000,22.342,22.351,22.198,22.227,113776,0
+CTBB.US,D,20190702,000000,22.208,22.305,22.148,22.218,127702,0
+CTBB.US,D,20190703,000000,22.141,22.275,22.139,22.275,125094,0
+CTBB.US,D,20190705,000000,22.265,22.265,22.198,22.227,44589,0
+CTBB.US,D,20190708,000000,22.18,22.341,22.174,22.294,137574,0
+CTBB.US,D,20190709,000000,22.265,22.351,22.261,22.265,147573,0
+CTBB.US,D,20190710,000000,22.312,22.417,22.275,22.351,178793,0
+CTBB.US,D,20190711,000000,22.348,22.426,22.348,22.389,151664,0
+CTBB.US,D,20190712,000000,22.389,22.531,22.369,22.493,112776,0
+CTBB.US,D,20190715,000000,22.597,22.664,22.571,22.646,97310,0
+CTBB.US,D,20190716,000000,22.646,22.731,22.617,22.731,143534,0
+CTBB.US,D,20190717,000000,22.694,22.931,22.674,22.864,180051,0
+CTBB.US,D,20190718,000000,22.836,22.941,22.721,22.817,184457,0
+CTBB.US,D,20190719,000000,22.817,22.884,22.798,22.855,177738,0
+CTBB.US,D,20190722,000000,22.855,23.017,22.817,22.969,178688,0
+CTBB.US,D,20190723,000000,22.912,22.978,22.903,22.941,189041,0
+CTBB.US,D,20190724,000000,22.969,23.226,22.969,23.188,244011,0
+CTBB.US,D,20190725,000000,23.131,23.207,22.988,23.007,199591,0
+CTBB.US,D,20190726,000000,22.969,23.188,22.941,23.131,141034,0
+CTBB.US,D,20190729,000000,23.121,23.283,23.121,23.264,220861,0
+CTBB.US,D,20190730,000000,23.217,23.398,23.217,23.398,230340,0
+CTBB.US,D,20190731,000000,23.398,23.522,23.341,23.445,625755,0
+CTBB.US,D,20190801,000000,23.398,23.455,23.264,23.312,207292,0
+CTBB.US,D,20190802,000000,23.302,23.512,23.141,23.492,148824,0
+CTBB.US,D,20190805,000000,23.369,23.407,22.903,22.912,195227,0
+CTBB.US,D,20190806,000000,22.836,23.084,22.827,23.027,143463,0
+CTBB.US,D,20190807,000000,23.027,23.102,22.914,22.96,223189,0
+CTBB.US,D,20190808,000000,22.978,23.045,22.96,23.027,63435,0
+CTBB.US,D,20190809,000000,23.027,23.245,23.027,23.226,89713,0
+CTBB.US,D,20190812,000000,23.198,23.283,23.178,23.245,74089,0
+CTBB.US,D,20190813,000000,23.217,23.426,23.217,23.398,89903,0
+CTBB.US,D,20190814,000000,23.359,23.455,23.359,23.455,144002,0
+CTBB.US,D,20190815,000000,23.455,23.579,23.435,23.522,124865,0
+CTBB.US,D,20190816,000000,23.54,23.579,23.341,23.359,93520,0
+CTBB.US,D,20190819,000000,23.407,23.522,23.407,23.483,92849,0
+CTBB.US,D,20190820,000000,23.455,23.632,23.455,23.473,186290,0
+CTBB.US,D,20190821,000000,23.522,23.549,23.435,23.465,126693,0
+CTBB.US,D,20190822,000000,23.465,23.673,23.445,23.636,130462,0
+CTBB.US,D,20190823,000000,23.636,23.636,23.502,23.54,136219,0
+CTBB.US,D,20190826,000000,23.54,23.663,23.54,23.663,95334,0
+CTBB.US,D,20190827,000000,23.673,23.72,23.663,23.693,130252,0
+CTBB.US,D,20190828,000000,23.683,23.807,23.663,23.787,251605,0
+CTBB.US,D,20190829,000000,23.913,24.02,23.894,24.02,195666,0
+CTBB.US,D,20190830,000000,24.039,24.116,23.962,24.088,430637,0
+CTBB.US,D,20190903,000000,24.088,24.136,23.971,24.136,144426,0
+CTBB.US,D,20190904,000000,24.136,24.184,24.095,24.184,182040,0
+CTBB.US,D,20190905,000000,24.184,24.184,24.097,24.155,109798,0
+CTBB.US,D,20190906,000000,24.146,24.232,24.123,24.204,127948,0
+CTBB.US,D,20190909,000000,24.184,24.232,24.184,24.194,122265,0
+CTBB.US,D,20190910,000000,24.164,24.194,24.088,24.184,148429,0
+CTBB.US,D,20190911,000000,24.146,24.184,24.097,24.184,86126,0
+CTBB.US,D,20190912,000000,24.126,24.232,24.118,24.164,123609,0
+CTBB.US,D,20190913,000000,24.214,24.214,23.753,23.836,171604,0
+CTBB.US,D,20190916,000000,23.933,24.01,23.759,24,109969,0
+CTBB.US,D,20190917,000000,23.991,24.088,23.991,24.078,41014,0
+CTBB.US,D,20190918,000000,24.078,24.136,24.041,24.107,96329,0
+CTBB.US,D,20190919,000000,24.107,24.184,24.107,24.174,115078,0
+CTBB.US,D,20190920,000000,24.136,24.204,24.136,24.204,129762,0
+CTBB.US,D,20190923,000000,24.184,24.272,24.184,24.222,131194,0
+CTBB.US,D,20190924,000000,24.242,24.258,24.194,24.204,102313,0
+CTBB.US,D,20190925,000000,24.222,24.28,24.194,24.28,80604,0
+CTBB.US,D,20190926,000000,24.252,24.348,24.204,24.33,121469,0
+CTBB.US,D,20190927,000000,24.358,24.455,24.29,24.455,164997,0
+CTBB.US,D,20190930,000000,24.426,24.61,24.388,24.59,587097,0
+CTBB.US,D,20191001,000000,24.484,24.571,24.437,24.484,101972,0
+CTBB.US,D,20191002,000000,24.436,24.474,24.29,24.416,77454,0
+CTBB.US,D,20191003,000000,24.339,24.406,24.29,24.32,76118,0
+CTBB.US,D,20191004,000000,24.28,24.406,24.272,24.33,122557,0
+CTBB.US,D,20191007,000000,24.358,24.358,24.184,24.214,115312,0
+CTBB.US,D,20191008,000000,24.184,24.29,24.02,24.252,181118,0
+CTBB.US,D,20191009,000000,24.252,24.348,24.194,24.3,52103,0
+CTBB.US,D,20191010,000000,24.32,24.349,24.194,24.252,51091,0
+CTBB.US,D,20191011,000000,24.28,24.368,24.252,24.339,82097,0
+CTBB.US,D,20191014,000000,24.378,24.523,24.31,24.523,78474,0
+CTBB.US,D,20191015,000000,24.523,24.523,24.358,24.416,81429,0
+CTBB.US,D,20191016,000000,24.416,24.523,24.378,24.523,83448,0
+CTBB.US,D,20191017,000000,24.484,24.523,24.436,24.503,85926,0
+CTBB.US,D,20191018,000000,24.455,24.503,24.426,24.464,72823,0
+CTBB.US,D,20191021,000000,24.464,24.523,24.446,24.513,51007,0
+CTBB.US,D,20191022,000000,24.513,24.571,24.474,24.561,94669,0
+CTBB.US,D,20191023,000000,24.552,24.639,24.542,24.619,129376,0
+CTBB.US,D,20191024,000000,24.639,24.677,24.446,24.523,210972,0
+CTBB.US,D,20191025,000000,24.513,24.629,24.474,24.619,82552,0
+CTBB.US,D,20191028,000000,24.561,24.6,24.513,24.571,61198,0
+CTBB.US,D,20191029,000000,24.571,24.599,24.474,24.484,57884,0
+CTBB.US,D,20191030,000000,24.571,24.59,24.494,24.59,88616,0
+CTBB.US,D,20191031,000000,24.59,24.658,24.532,24.658,440298,0
+CTBB.US,D,20191101,000000,24.639,24.639,24.561,24.581,95101,0
+CTBB.US,D,20191104,000000,24.581,24.629,24.564,24.61,132094,0
+CTBB.US,D,20191105,000000,24.561,24.658,24.542,24.6,89156,0
+CTBB.US,D,20191106,000000,24.6,24.639,24.571,24.571,98105,0
+CTBB.US,D,20191107,000000,24.561,24.6,24.464,24.523,143275,0
+CTBB.US,D,20191108,000000,24.474,24.6,24.446,24.6,73309,0
+CTBB.US,D,20191111,000000,24.571,24.619,24.554,24.59,47633,0
+CTBB.US,D,20191112,000000,24.571,24.649,24.552,24.629,95572,0
+CTBB.US,D,20191113,000000,24.629,24.649,24.571,24.6,654236,0
+CTBB.US,D,20191114,000000,24.649,24.649,24.523,24.523,132553,0
+CTBB.US,D,20191115,000000,24.571,24.629,24.552,24.61,59673,0
+CTBB.US,D,20191118,000000,24.649,24.708,24.629,24.658,103943,0
+CTBB.US,D,20191119,000000,24.668,24.697,24.619,24.639,86683,0
+CTBB.US,D,20191120,000000,24.668,24.668,24.59,24.629,96507,0
+CTBB.US,D,20191121,000000,24.668,24.669,24.61,24.639,121088,0
+CTBB.US,D,20191122,000000,24.619,24.707,24.598,24.658,54796,0
+CTBB.US,D,20191125,000000,24.668,24.716,24.658,24.707,58325,0
+CTBB.US,D,20191126,000000,24.716,24.755,24.687,24.745,69637,0
+CTBB.US,D,20191127,000000,24.474,24.474,24.28,24.28,158458,0
+CTBB.US,D,20191129,000000,24.28,24.32,24.126,24.126,208239,0
+CTBB.US,D,20191202,000000,24.184,24.222,24,24.01,169247,0
+CTBB.US,D,20191203,000000,23.971,24.058,23.903,24.029,138435,0
+CTBB.US,D,20191204,000000,23.991,24.078,23.933,24.078,213907,0
+CTBB.US,D,20191205,000000,24.078,24.125,24.01,24.049,124813,0
+CTBB.US,D,20191206,000000,24.068,24.232,24,24.204,87704,0
+CTBB.US,D,20191209,000000,24.214,24.368,24.194,24.222,86820,0
+CTBB.US,D,20191210,000000,24.242,24.32,24.184,24.31,132332,0
+CTBB.US,D,20191211,000000,24.348,24.426,24.28,24.416,76302,0
+CTBB.US,D,20191212,000000,24.368,24.474,24.339,24.474,90006,0
+CTBB.US,D,20191213,000000,24.474,24.658,24.474,24.658,76629,0
+CTBB.US,D,20191216,000000,24.658,24.658,24.532,24.658,88005,0
+CTBB.US,D,20191217,000000,24.646,24.649,24.533,24.561,126985,0
+CTBB.US,D,20191218,000000,24.561,24.619,24.503,24.581,119378,0
+CTBB.US,D,20191219,000000,24.571,24.58,24.503,24.552,58809,0
+CTBB.US,D,20191220,000000,24.552,24.619,24.552,24.581,58574,0
+CTBB.US,D,20191223,000000,24.581,24.649,24.581,24.649,42379,0
+CTBB.US,D,20191224,000000,24.649,24.658,24.619,24.658,38277,0
+CTBB.US,D,20191226,000000,24.6,24.668,24.6,24.668,77241,0
+CTBB.US,D,20191227,000000,24.668,24.668,24.6,24.6,59717,0
+CTBB.US,D,20191230,000000,24.6,24.619,24.571,24.571,27644,0
+CTBB.US,D,20191231,000000,24.61,24.649,24.581,24.649,101099,0
+CTBB.US,D,20200102,000000,24.687,24.861,24.668,24.861,98447,0
+CTBB.US,D,20200103,000000,24.861,25.048,24.765,24.977,100443,0
+CTBB.US,D,20200106,000000,24.958,25.007,24.949,24.987,68925,0
+CTBB.US,D,20200107,000000,24.939,24.977,24.919,24.977,88518,0
+CTBB.US,D,20200108,000000,24.987,25.045,24.967,24.987,98322,0
+CTBB.US,D,20200109,000000,24.967,25.074,24.949,25.065,71419,0
+CTBB.US,D,20200110,000000,25.016,25.132,25.016,25.103,67507,0
+CTBB.US,D,20200113,000000,25.055,25.151,25.007,25.103,95685,0
+CTBB.US,D,20200114,000000,25.074,25.142,25.055,25.123,69946,0
+CTBB.US,D,20200115,000000,25.123,25.123,25.019,25.103,131399,0
+CTBB.US,D,20200116,000000,25.103,25.142,24.987,25.045,148145,0
+CTBB.US,D,20200117,000000,24.987,25.035,24.949,25.016,114793,0
+CTBB.US,D,20200121,000000,25.016,25.045,24.967,25.007,149676,0
+CTBB.US,D,20200122,000000,25.084,25.084,24.958,25.035,102151,0
+CTBB.US,D,20200123,000000,25.055,25.065,24.997,25.055,30249,0
+CTBB.US,D,20200124,000000,25.074,25.074,25.025,25.045,88688,0
+CTBB.US,D,20200127,000000,24.977,25.025,24.939,25.025,52838,0
+CTBB.US,D,20200128,000000,24.997,25.045,24.997,25.016,43057,0
+CTBB.US,D,20200129,000000,25.055,25.103,25.035,25.098,48835,0
+CTBB.US,D,20200130,000000,25.007,25.045,25.007,25.007,104664,0
+CTBB.US,D,20200131,000000,24.919,24.997,24.909,24.909,233941,0
+CTBB.US,D,20200203,000000,24.833,24.958,24.833,24.949,87339,0
+CTBB.US,D,20200204,000000,24.919,25.007,24.919,24.967,82700,0
+CTBB.US,D,20200205,000000,24.967,25.007,24.929,24.987,100831,0
+CTBB.US,D,20200206,000000,24.967,25.035,24.967,25.016,51801,0
+CTBB.US,D,20200207,000000,24.997,25.084,24.997,25.025,52893,0
+CTBB.US,D,20200210,000000,25.035,25.123,25.035,25.108,45886,0
+CTBB.US,D,20200211,000000,25.103,25.187,25.103,25.161,76248,0
+CTBB.US,D,20200212,000000,25.161,25.2,25.123,25.132,85241,0
+CTBB.US,D,20200213,000000,25.103,25.161,24.986,25.084,138187,0
+CTBB.US,D,20200214,000000,25.113,25.219,25.103,25.219,40482,0
+CTBB.US,D,20200218,000000,25.229,25.248,25.2,25.229,64474,0
+CTBB.US,D,20200219,000000,25.287,25.336,25.2,25.2,224682,0
+CTBB.US,D,20200220,000000,25.2,25.306,25.171,25.248,180425,0
+CTBB.US,D,20200221,000000,25.258,25.295,25.161,25.161,51342,0
+CTBB.US,D,20200224,000000,25.016,25.085,24.861,24.861,74257,0
+CTBB.US,D,20200225,000000,24.919,24.929,24.474,24.523,168201,0
+CTBB.US,D,20200226,000000,24.668,24.765,24.474,24.668,218120,0
+CTBB.US,D,20200227,000000,24.174,24.323,23.807,24.136,204362,0
+CTBB.US,D,20200228,000000,23.778,24.04,23.284,23.613,372516,0
+CTBB.US,D,20200302,000000,23.768,24.376,23.656,24.078,228921,0
+CTBB.US,D,20200303,000000,24.242,24.571,24.146,24.232,105861,0
+CTBB.US,D,20200304,000000,24.378,24.629,24.243,24.629,105590,0
+CTBB.US,D,20200305,000000,24.494,24.707,24.388,24.446,104827,0
+CTBB.US,D,20200306,000000,24.29,24.33,24.088,24.232,179965,0
+CTBB.US,D,20200309,000000,23.691,24.039,22.82,22.888,316757,0
+CTBB.US,D,20200310,000000,23.497,23.517,23.033,23.333,162133,0
+CTBB.US,D,20200311,000000,23.265,23.265,22.539,22.752,215253,0
+CTBB.US,D,20200312,000000,22.143,22.143,18.767,19.154,407936,0
+CTBB.US,D,20200313,000000,19.841,21.273,19.821,21.273,217143,0
+CTBB.US,D,20200316,000000,19.899,20.218,18.641,18.825,304859,0
+CTBB.US,D,20200317,000000,19.348,20.266,18.815,19.009,202816,0
+CTBB.US,D,20200318,000000,18.777,18.777,10.882,12.295,939323,0
+CTBB.US,D,20200319,000000,13.427,16.871,12.286,15.864,510045,0
+CTBB.US,D,20200320,000000,17.413,18.641,15.884,15.962,232048,0
+CTBB.US,D,20200323,000000,16.116,16.764,15.478,16.291,390093,0
+CTBB.US,D,20200324,000000,17.268,18.719,17.268,17.993,159471,0
+CTBB.US,D,20200325,000000,18.293,20.934,17.983,20.005,179313,0
+CTBB.US,D,20200326,000000,20.083,21.263,20.025,20.779,149633,0
+CTBB.US,D,20200327,000000,20.586,20.672,19.792,19.976,150771,0
+CTBB.US,D,20200330,000000,19.879,20.093,19.348,20.015,90616,0
+CTBB.US,D,20200331,000000,20.227,20.604,19.914,20.208,105905,0
+CTBB.US,D,20200401,000000,19.918,19.976,18.38,18.467,222518,0
+CTBB.US,D,20200402,000000,18.38,18.984,17.655,18.409,143285,0
+CTBB.US,D,20200403,000000,18.09,18.302,17.607,18.051,81645,0
+CTBB.US,D,20200406,000000,18.486,19.154,18.486,18.835,55602,0
+CTBB.US,D,20200407,000000,19.348,21.147,19.25,21.147,182623,0
+CTBB.US,D,20200408,000000,21.089,21.65,20.798,21.215,230533,0
+CTBB.US,D,20200409,000000,21.331,22.153,21.331,21.844,204640,0
+CTBB.US,D,20200413,000000,21.959,22.104,21.185,21.505,110793,0
+CTBB.US,D,20200414,000000,21.94,22.433,21.64,22.423,213333,0
+CTBB.US,D,20200415,000000,22.201,22.21,21.766,21.93,155239,0
+CTBB.US,D,20200416,000000,22.153,22.153,21.572,22.036,93359,0
+CTBB.US,D,20200417,000000,22.443,22.443,22.066,22.443,61092,0
+CTBB.US,D,20200420,000000,22.249,22.433,22.172,22.298,62512,0
+CTBB.US,D,20200421,000000,21.959,21.959,21.321,21.447,116417,0
+CTBB.US,D,20200422,000000,21.669,21.959,21.553,21.553,59124,0
+CTBB.US,D,20200423,000000,21.65,22.104,21.65,22.008,49686,0
+CTBB.US,D,20200424,000000,22.114,22.191,21.844,22.191,39430,0
+CTBB.US,D,20200427,000000,22.153,22.337,22.085,22.24,95302,0
+CTBB.US,D,20200428,000000,22.355,22.443,22.312,22.317,57581,0
+CTBB.US,D,20200429,000000,22.443,22.685,22.375,22.675,72472,0
+CTBB.US,D,20200430,000000,22.733,22.859,22.443,22.443,188770,0
+CTBB.US,D,20200501,000000,22.153,22.391,22.008,22.162,45563,0
+CTBB.US,D,20200504,000000,22.22,22.292,22.095,22.269,55297,0
+CTBB.US,D,20200505,000000,22.491,22.569,22.298,22.307,43863,0
+CTBB.US,D,20200506,000000,22.481,22.481,22.307,22.307,68267,0
+CTBB.US,D,20200507,000000,22.443,22.569,22.405,22.413,37419,0
+CTBB.US,D,20200508,000000,22.569,22.82,22.511,22.82,37600,0
+CTBB.US,D,20200511,000000,22.82,23.12,22.733,23.12,52691,0
+CTBB.US,D,20200512,000000,22.926,22.994,22.559,22.559,169743,0
+CTBB.US,D,20200513,000000,22.607,22.607,22.104,22.355,76053,0
+CTBB.US,D,20200514,000000,22.249,22.344,21.475,22.172,73456,0
+CTBB.US,D,20200515,000000,22.056,22.307,22.008,22.143,45789,0
+CTBB.US,D,20200518,000000,22.665,22.702,22.327,22.607,27827,0
+CTBB.US,D,20200519,000000,22.675,22.898,22.588,22.685,44667,0
+CTBB.US,D,20200520,000000,22.888,22.907,22.752,22.772,66356,0
+CTBB.US,D,20200521,000000,22.83,22.868,22.704,22.733,84723,0
+CTBB.US,D,20200522,000000,22.81,22.83,22.723,22.752,59103,0
+CTBB.US,D,20200526,000000,22.878,22.917,22.781,22.781,92247,0
+CTBB.US,D,20200527,000000,22.975,22.975,22.84,22.966,69369,0
+CTBB.US,D,20200528,000000,23.168,23.227,23.04,23.207,79262,0
+CTBB.US,D,20200529,000000,23.227,23.296,23.09,23.09,156851,0
+CTBB.US,D,20200601,000000,23.227,23.277,23.149,23.198,147296,0
+CTBB.US,D,20200602,000000,23.296,23.296,23.227,23.296,76899,0
+CTBB.US,D,20200603,000000,23.296,23.345,23.227,23.296,90551,0
+CTBB.US,D,20200604,000000,23.345,23.37,23.277,23.345,109979,0
+CTBB.US,D,20200605,000000,23.473,23.523,23.395,23.404,61117,0
+CTBB.US,D,20200608,000000,23.483,23.572,23.404,23.464,82051,0
+CTBB.US,D,20200609,000000,23.464,23.621,23.434,23.621,119266,0
+CTBB.US,D,20200610,000000,23.621,23.788,23.591,23.749,71069,0
+CTBB.US,D,20200611,000000,23.493,23.611,22.843,22.932,100048,0
+CTBB.US,D,20200612,000000,23.149,23.503,22.656,22.745,117219,0
+CTBB.US,D,20200615,000000,22.637,23.07,22.391,22.529,293614,0
+CTBB.US,D,20200616,000000,22.735,23.345,22.735,23.011,82883,0
+CTBB.US,D,20200617,000000,23.277,23.277,23.139,23.237,58903,0
+CTBB.US,D,20200618,000000,23.227,23.316,23.178,23.267,54759,0
+CTBB.US,D,20200619,000000,23.493,23.493,23.316,23.404,75845,0
+CTBB.US,D,20200622,000000,23.404,23.404,23.07,23.07,74148,0
+CTBB.US,D,20200623,000000,23.149,23.277,23.08,23.09,55998,0
+CTBB.US,D,20200624,000000,23.099,23.099,22.883,22.962,71195,0
+CTBB.US,D,20200625,000000,22.903,23.06,22.824,22.922,51007,0
+CTBB.US,D,20200626,000000,22.922,22.991,22.784,22.971,71539,0
+CTBB.US,D,20200629,000000,23.001,23.011,22.735,22.883,68902,0
+CTBB.US,D,20200630,000000,22.922,23.011,22.686,22.775,247274,0
+CTBB.US,D,20200701,000000,22.952,23.119,22.952,23.021,60967,0
+CTBB.US,D,20200702,000000,23.149,23.267,23.109,23.208,51428,0
+CTBB.US,D,20200706,000000,23.316,23.375,23.262,23.365,82374,0
+CTBB.US,D,20200707,000000,23.365,23.395,23.326,23.385,66057,0
+CTBB.US,D,20200708,000000,23.385,23.404,23.306,23.375,93576,0
+CTBB.US,D,20200709,000000,23.375,23.591,23.336,23.591,64565,0
+CTBB.US,D,20200710,000000,23.591,23.641,23.532,23.641,58106,0
+CTBB.US,D,20200713,000000,23.651,23.719,23.404,23.424,74940,0
+CTBB.US,D,20200714,000000,23.424,23.572,23.336,23.542,50529,0
+CTBB.US,D,20200715,000000,23.552,23.611,23.464,23.582,42850,0
+CTBB.US,D,20200716,000000,23.601,23.769,23.582,23.67,65678,0
+CTBB.US,D,20200717,000000,23.67,23.68,23.562,23.582,46431,0
+CTBB.US,D,20200720,000000,23.582,23.651,23.542,23.611,55155,0
+CTBB.US,D,20200721,000000,23.621,23.769,23.621,23.719,59815,0
+CTBB.US,D,20200722,000000,23.818,23.818,23.739,23.778,61054,0
+CTBB.US,D,20200723,000000,23.788,23.818,23.719,23.788,45394,0
+CTBB.US,D,20200724,000000,23.788,23.906,23.739,23.906,45418,0
+CTBB.US,D,20200727,000000,23.798,23.897,23.798,23.867,52077,0
+CTBB.US,D,20200728,000000,23.897,24.005,23.867,23.965,72194,0
+CTBB.US,D,20200729,000000,23.926,24.084,23.926,24.074,88954,0
+CTBB.US,D,20200730,000000,23.926,24.113,23.916,24.025,82495,0
+CTBB.US,D,20200731,000000,24.093,24.113,24.025,24.113,172432,0
+CTBB.US,D,20200803,000000,24.133,24.212,24.113,24.133,112977,0
+CTBB.US,D,20200804,000000,24.192,24.31,24.133,24.31,46064,0
+CTBB.US,D,20200805,000000,24.29,24.458,24.28,24.458,121926,0
+CTBB.US,D,20200806,000000,24.507,24.684,24.467,24.645,84729,0
+CTBB.US,D,20200807,000000,24.645,24.891,24.576,24.841,104727,0
+CTBB.US,D,20200810,000000,24.851,25.018,24.822,24.941,105800,0
+CTBB.US,D,20200811,000000,24.861,24.94,24.733,24.94,131114,0
+CTBB.US,D,20200812,000000,24.851,25.048,24.851,25.019,139382,0
+CTBB.US,D,20200813,000000,24.999,25.078,24.989,24.999,164365,0
+CTBB.US,D,20200814,000000,24.999,25.048,24.96,25.048,113268,0
+CTBB.US,D,20200817,000000,24.999,25.048,24.95,24.999,86278,0
+CTBB.US,D,20200818,000000,24.999,25.176,24.999,25.156,136506,0
+CTBB.US,D,20200819,000000,25.147,25.147,25.068,25.087,81107,0
+CTBB.US,D,20200820,000000,25.078,25.147,25.048,25.087,115883,0
+CTBB.US,D,20200821,000000,25.058,25.117,25.019,25.068,73016,0
+CTBB.US,D,20200824,000000,25.068,25.156,25.068,25.137,100353,0
+CTBB.US,D,20200825,000000,25.117,25.294,25.117,25.274,69786,0
+CTBB.US,D,20200826,000000,25.284,25.343,25.225,25.314,87685,0
+CTBB.US,D,20200827,000000,25.284,25.353,25.245,25.324,93532,0
+CTBB.US,D,20200828,000000,25.44,25.44,25.36,25.36,85385,0
+CTBB.US,D,20200831,000000,25.27,25.3,25.2,25.2,125489,0
+CTBB.US,D,20200901,000000,25.2,25.3,25.19,25.3,105511,0
+CTBB.US,D,20200902,000000,25.25,25.2855,25.13,25.16,86759,0
+CTBB.US,D,20200903,000000,25.09,25.14,25.01,25.11,118946,0
+CTBB.US,D,20200904,000000,25.08,25.13,24.97,25.09,147444,0
+CTBB.US,D,20200908,000000,25.02,25.09,24.975,25.03,104902,0
+CTBB.US,D,20200909,000000,25.04,25.18,25.04,25.12,71810,0
+CTBB.US,D,20200910,000000,25.12,25.2,25.07,25.17,150060,0
+CTBB.US,D,20200911,000000,25.23,25.27,25.18,25.27,51448,0
+CTBB.US,D,20200914,000000,25.27,25.36,25.27,25.36,53511,0
+CTBB.US,D,20200915,000000,25.36,25.5,25.3381,25.49,74690,0
+CTBB.US,D,20200916,000000,25.46,25.54,25.44,25.45,106246,0
+CTBB.US,D,20200917,000000,25.4,25.52,25.37,25.5,83773,0
+CTBB.US,D,20200918,000000,25.47,25.5,25.43,25.48,56459,0
+CTBB.US,D,20200921,000000,25.39,25.47,25.29,25.46,110107,0
+CTBB.US,D,20200922,000000,25.43,25.48,25.33,25.48,92421,0
+CTBB.US,D,20200923,000000,25.47,25.47,25,25.06,120268,0
+CTBB.US,D,20200924,000000,25.02,25.25,24.87,25.18,175145,0
+CTBB.US,D,20200925,000000,25.18,25.4398,25.1581,25.25,98389,0
+CTBB.US,D,20200928,000000,25.31,25.4,25.245,25.36,76625,0
+CTBB.US,D,20200929,000000,25.3,25.36,25.23,25.23,49349,0
+CTBB.US,D,20200930,000000,25.3,25.33,25.04,25.04,211014,0
+CTBB.US,D,20201001,000000,25.08,25.39,25.08,25.27,77178,0
+CTBB.US,D,20201002,000000,25.13,25.32,25.12,25.29,56332,0
+CTBB.US,D,20201005,000000,25.29,25.42,25.27,25.36,88114,0
+CTBB.US,D,20201006,000000,25.37,25.41,25.3,25.33,87982,0
+CTBB.US,D,20201007,000000,25.33,25.4,25.32,25.32,81812,0
+CTBB.US,D,20201008,000000,25.36,25.5,25.34,25.5,50102,0
+CTBB.US,D,20201009,000000,25.46,25.48,25.36,25.48,47617,0
+CTBB.US,D,20201012,000000,25.48,25.48,25.38,25.44,84608,0
+CTBB.US,D,20201013,000000,25.42,25.5,25.41,25.48,72455,0
+CTBB.US,D,20201014,000000,25.43,25.5,25.43,25.49,159987,0
+CTBB.US,D,20201015,000000,25.42,25.5,25.42,25.47,100229,0
+CTBB.US,D,20201016,000000,25.46,25.48,25.44,25.44,68886,0
+CTBB.US,D,20201019,000000,25.44,25.47,25.4,25.46,90563,0
+CTBB.US,D,20201020,000000,25.46,25.49,25.43,25.44,73928,0
+CTBB.US,D,20201021,000000,25.45,25.45,25.26,25.37,83290,0
+CTBB.US,D,20201022,000000,25.3,25.46,25.3,25.42,101460,0
+CTBB.US,D,20201023,000000,25.45,25.53,25.44,25.51,74456,0
+CTBB.US,D,20201026,000000,25.45,25.54,25.3813,25.51,72971,0
+CTBB.US,D,20201027,000000,25.51,25.63,25.4635,25.6,75585,0
+CTBB.US,D,20201028,000000,25.48,25.55,25.39,25.4,118847,0
+CTBB.US,D,20201029,000000,25.35,25.48,25.26,25.32,91929,0
+CTBB.US,D,20201030,000000,25.2,25.43,25.18,25.41,139236,0
+CTBB.US,D,20201102,000000,25.33,25.44,25.32,25.36,60321,0
+CTBB.US,D,20201103,000000,25.36,25.58,25.31,25.31,59218,0
+CTBB.US,D,20201104,000000,25.41,25.6564,25.41,25.57,42103,0
+CTBB.US,D,20201105,000000,25.55,25.6289,25.49,25.6,42736,0
+CTBB.US,D,20201106,000000,25.59,25.6199,25.3843,25.43,63876,0
+CTBB.US,D,20201109,000000,25.58,25.6199,25.4895,25.56,104339,0
+CTBB.US,D,20201110,000000,25.56,25.69,25.51,25.67,71571,0
+CTBB.US,D,20201111,000000,25.67,25.7,25.61,25.67,51296,0
+CTBB.US,D,20201112,000000,25.67,25.7,25.62,25.68,42694,0
+CTBB.US,D,20201113,000000,25.68,25.7,25.6,25.6,50914,0
+CTBB.US,D,20201116,000000,25.68,26,25.6,25.95,60098,0
+CTBB.US,D,20201117,000000,25.86,25.95,25.8,25.94,106059,0
+CTBB.US,D,20201118,000000,25.89,26,25.89,25.94,64332,0
+CTBB.US,D,20201119,000000,25.89,25.93,25.86,25.9,63459,0
+CTBB.US,D,20201120,000000,25.88,25.9,25.85,25.9,59443,0
+CTBB.US,D,20201123,000000,25.93,25.95,25.85,25.92,107773,0
+CTBB.US,D,20201124,000000,25.92,25.95,25.76,25.76,98955,0
+CTBB.US,D,20201125,000000,25.78,25.94,25.78,25.91,39545,0
+CTBB.US,D,20201127,000000,25.59,25.67,25.568,25.67,39076,0
+CTBB.US,D,20201130,000000,25.55,25.73,25.51,25.51,153829,0
+CTBB.US,D,20201201,000000,25.56,25.66,25.56,25.65,128321,0
+CTBB.US,D,20201202,000000,25.65,25.74,25.62,25.7,83065,0
+CTBB.US,D,20201203,000000,25.7,25.8,25.61,25.8,68129,0
+CTBB.US,D,20201204,000000,25.78,25.9,25.75,25.87,71608,0
+CTBB.US,D,20201207,000000,25.8,25.85,25.7545,25.85,52584,0
+CTBB.US,D,20201208,000000,25.74,25.87,25.74,25.87,58181,0
+CTBB.US,D,20201209,000000,25.86,25.87,25.8,25.85,43895,0
+CTBB.US,D,20201210,000000,25.83,25.97,25.7815,25.96,84921,0
+CTBB.US,D,20201211,000000,25.88,26,25.87,25.96,55421,0
+CTBB.US,D,20201214,000000,25.93,25.96,25.88,25.9,54136,0
+CTBB.US,D,20201215,000000,25.87,25.96,25.86,25.94,101396,0
+CTBB.US,D,20201216,000000,25.9,25.93,25.83,25.91,61124,0
+CTBB.US,D,20201217,000000,25.9,25.9785,25.85,25.91,115975,0
+CTBB.US,D,20201218,000000,25.85,25.91,25.83,25.9,37647,0
+CTBB.US,D,20201221,000000,25.85,25.89,25.71,25.71,72359,0
+CTBB.US,D,20201222,000000,25.71,25.71,25.45,25.5,228744,0
+CTBB.US,D,20201223,000000,25.55,25.59,25.45,25.51,161754,0
+CTBB.US,D,20201224,000000,25.57,25.58,25.48,25.54,39649,0
+CTBB.US,D,20201228,000000,25.58,25.64,25.48,25.52,150564,0
+CTBB.US,D,20201229,000000,25.52,25.5299,25.48,25.5,162490,0
+CTBB.US,D,20201230,000000,25.47,25.55,25.45,25.48,262397,0
+CTBB.US,D,20201231,000000,25.46,25.67,25.39,25.43,1462901,0
+CTBB.US,D,20210104,000000,25.49,25.53,25.38,25.44,221864,0
+CTBB.US,D,20210105,000000,25.44,25.56,25.44,25.56,114815,0
+CTBB.US,D,20210106,000000,25.56,25.56,25.33,25.44,300108,0
+CTBB.US,D,20210107,000000,25.44,25.54,25.3982,25.46,96719,0
+CTBB.US,D,20210108,000000,25.46,25.51,25.41,25.47,32818,0
+CTBB.US,D,20210111,000000,25.47,25.5,25.41,25.41,41778,0
+CTBB.US,D,20210112,000000,25.41,25.45,25.32,25.43,95807,0
+CTBB.US,D,20210113,000000,25.49,25.56,25.48,25.54,68236,0
+CTBB.US,D,20210114,000000,25.59,25.69,25.53,25.68,60100,0
+CTBB.US,D,20210115,000000,25.61,25.68,25.58,25.64,31949,0
+CTBB.US,D,20210119,000000,25.68,25.7,25.65,25.7,66688,0
+CTBB.US,D,20210120,000000,25.7,25.77,25.65,25.77,70691,0
+CTBB.US,D,20210121,000000,25.77,25.82,25.73,25.77,79108,0
+CTBB.US,D,20210122,000000,25.77,25.8,25.74,25.8,36420,0
+CTBB.US,D,20210125,000000,25.79,25.79,25.73,25.73,34248,0
+CTBB.US,D,20210126,000000,25.73,25.7399,25.62,25.67,36167,0
+CTBB.US,D,20210127,000000,25.67,25.6842,25.56,25.56,43498,0
+CTBB.US,D,20210128,000000,25.58,25.7,25.58,25.63,28290,0
+CTBB.US,D,20210129,000000,25.58,25.68,25.5,25.67,126865,0
+CTBB.US,D,20210201,000000,25.62,25.7,25.58,25.6,40187,0
+CTBB.US,D,20210202,000000,25.59,25.69,25.59,25.63,76163,0
+CTBB.US,D,20210203,000000,25.6,25.66,25.6,25.63,45061,0
+CTBB.US,D,20210204,000000,25.6,25.74,25.58,25.73,95733,0
+CTBB.US,D,20210205,000000,25.68,25.8,25.6181,25.79,65484,0
+CTBB.US,D,20210208,000000,25.77,25.78,25.6801,25.73,63364,0
+CTBB.US,D,20210209,000000,25.69,25.79,25.67,25.74,75304,0
+CTBB.US,D,20210210,000000,25.75,25.77,25.68,25.72,34846,0
+CTBB.US,D,20210211,000000,25.71,25.7521,25.685,25.69,55107,0
+CTBB.US,D,20210212,000000,25.74,25.78,25.61,25.77,38545,0
+CTBB.US,D,20210216,000000,25.65,25.79,25.65,25.71,120334,0
+CTBB.US,D,20210217,000000,25.74,25.8,25.7,25.77,72223,0
+CTBB.US,D,20210218,000000,25.73,25.77,25.69,25.77,36050,0
+CTBB.US,D,20210219,000000,25.77,25.77,25.69,25.72,43463,0
+CTBB.US,D,20210222,000000,25.69,25.75,25.6799,25.75,77948,0
+CTBB.US,D,20210223,000000,25.75,25.83,25.72,25.82,73541,0
+CTBB.US,D,20210224,000000,25.73,25.8,25.67,25.8,74850,0
+CTBB.US,D,20210225,000000,25.43,25.43,25.2315,25.3,103159,0
+CTBB.US,D,20210226,000000,25.31,25.3242,25.22,25.24,394785,0
+CTBB.US,D,20210301,000000,25.3,25.38,25.26,25.27,59915,0
+CTBB.US,D,20210302,000000,25.28,25.4,25.2756,25.38,158572,0
+CTBB.US,D,20210303,000000,25.38,25.465,25.3,25.39,65908,0
+CTBB.US,D,20210304,000000,25.39,25.44,25.27,25.42,73506,0
+CTBB.US,D,20210305,000000,25.48,25.52,25.37,25.5,41371,0
+CTBB.US,D,20210308,000000,25.5,25.55,25.4075,25.55,50605,0
+CTBB.US,D,20210309,000000,25.5,25.55,25.4695,25.55,47287,0
+CTBB.US,D,20210310,000000,25.55,25.61,25.54,25.6,36189,0
+CTBB.US,D,20210311,000000,25.57,25.63,25.57,25.63,42228,0
+CTBB.US,D,20210312,000000,25.57,25.63,25.4708,25.61,54828,0
+CTBB.US,D,20210315,000000,25.5,25.61,25.44,25.55,80895,0
+CTBB.US,D,20210316,000000,25.55,25.65,25.5292,25.62,40354,0
+CTBB.US,D,20210317,000000,25.61,25.62,25.52,25.54,45393,0
+CTBB.US,D,20210318,000000,25.5,25.5181,25.4,25.43,43953,0
+CTBB.US,D,20210319,000000,25.46,25.62,25.42,25.585,41101,0
+CTBB.US,D,20210322,000000,25.53,25.58,25.51,25.57,30627,0
+CTBB.US,D,20210323,000000,25.51,25.57,25.4919,25.51,36484,0
+CTBB.US,D,20210324,000000,25.52,25.65,25.52,25.62,43306,0
+CTBB.US,D,20210325,000000,25.6,25.603,25.46,25.51,68887,0
+CTBB.US,D,20210326,000000,25.49,25.58,25.49,25.57,40519,0
+CTBB.US,D,20210329,000000,25.52,25.545,25.47,25.48,44792,0
+CTBB.US,D,20210330,000000,25.5,25.58,25.4703,25.57,27552,0
+CTBB.US,D,20210331,000000,25.5,25.65,25.5,25.62,108694,0
+CTBB.US,D,20210401,000000,25.6,25.66,25.57,25.66,86883,0
+CTBB.US,D,20210405,000000,25.62,25.67,25.6,25.67,37164,0
+CTBB.US,D,20210406,000000,25.62,25.67,25.62,25.67,64734,0
+CTBB.US,D,20210407,000000,25.68,25.68,25.6,25.6,32512,0
+CTBB.US,D,20210408,000000,25.6,25.68,25.6,25.68,45566,0
+CTBB.US,D,20210409,000000,25.61,25.66,25.58,25.61,50478,0
+CTBB.US,D,20210412,000000,25.6159,25.62,25.53,25.6,44443,0
+CTBB.US,D,20210413,000000,25.58,25.62,25.54,25.58,46552,0
+CTBB.US,D,20210414,000000,25.54,25.57,25.48,25.48,71664,0
+CTBB.US,D,20210415,000000,25.5,25.57,25.49,25.54,53077,0
+CTBB.US,D,20210416,000000,25.51,25.58,25.51,25.58,44307,0
+CTBB.US,D,20210419,000000,25.6,25.6,25.52,25.54,38544,0
+CTBB.US,D,20210420,000000,25.51,25.5547,25.5,25.54,47081,0
+CTBB.US,D,20210421,000000,25.51,25.5754,25.51,25.55,35596,0
+CTBB.US,D,20210422,000000,25.52,25.54,25.51,25.51,38281,0
+CTBB.US,D,20210423,000000,25.51,25.64,25.51,25.62,48008,0
+CTBB.US,D,20210426,000000,25.6,25.65,25.59,25.61,46837,0
+CTBB.US,D,20210427,000000,25.56,25.59,25.535,25.56,54729,0
+CTBB.US,D,20210428,000000,25.54,25.58,25.52,25.56,47021,0
+CTBB.US,D,20210429,000000,25.53,25.58,25.53,25.56,54760,0
+CTBB.US,D,20210430,000000,25.54,25.57,25.48,25.52,228979,0
+CTBB.US,D,20210503,000000,25.53,25.57,25.53,25.57,41747,0
+CTBB.US,D,20210504,000000,25.55,25.63,25.54,25.63,54924,0
+CTBB.US,D,20210505,000000,25.57,25.64,25.56,25.61,31423,0
+CTBB.US,D,20210506,000000,25.61,25.67,25.55,25.67,29767,0
+CTBB.US,D,20210507,000000,25.62,25.69,25.51,25.69,31968,0
+CTBB.US,D,20210510,000000,25.63,25.6824,25.61,25.64,29134,0
+CTBB.US,D,20210511,000000,25.62,25.63,25.53,25.62,44693,0
+CTBB.US,D,20210512,000000,25.6,25.61,25.53,25.58,63022,0
+CTBB.US,D,20210513,000000,25.58,25.67,25.58,25.66,52976,0
+CTBB.US,D,20210514,000000,25.67,25.69,25.6,25.65,43448,0
+CTBB.US,D,20210517,000000,25.62,25.64,25.6,25.62,29665,0
+CTBB.US,D,20210518,000000,25.62,25.68,25.62,25.67,37182,0
+CTBB.US,D,20210519,000000,25.61,25.69,25.6075,25.68,25502,0
+CTBB.US,D,20210520,000000,25.68,25.69,25.66,25.69,33155,0
+CTBB.US,D,20210521,000000,25.69,25.71,25.68,25.7,38733,0
+CTBB.US,D,20210524,000000,25.69,25.75,25.675,25.73,40520,0
+CTBB.US,D,20210525,000000,25.75,25.75,25.72,25.73,45268,0
+CTBB.US,D,20210526,000000,25.73,25.75,25.68,25.7,74550,0
+CTBB.US,D,20210527,000000,25.37,25.37,25.3,25.33,45213,0
+CTBB.US,D,20210528,000000,25.37,25.37,25.29,25.35,181250,0
+CTBB.US,D,20210601,000000,25.34,25.34,25.29,25.32,82429,0
+CTBB.US,D,20210602,000000,25.35,25.36,25.3,25.35,55862,0
+CTBB.US,D,20210603,000000,25.31,25.37,25.31,25.33,33746,0
+CTBB.US,D,20210604,000000,25.32,25.35,25.3134,25.335,18518,0
+CTBB.US,D,20210607,000000,25.34,25.35,25.325,25.35,31388,0
+CTBB.US,D,20210608,000000,25.32,25.35,25.32,25.35,24395,0
+CTBB.US,D,20210609,000000,25.35,25.37,25.32,25.35,52946,0
+CTBB.US,D,20210610,000000,25.33,25.36,25.33,25.36,43098,0
+CTBB.US,D,20210611,000000,25.34,25.37,25.34,25.36,44524,0
+CTBB.US,D,20210614,000000,25.36,25.4,25.3431,25.4,53777,0
+CTBB.US,D,20210615,000000,25.37,25.4,25.36,25.38,104288,0
+CTBB.US,D,20210616,000000,25.35,25.39,25.34,25.39,96000,0
+CTBB.US,D,20210617,000000,25.38,25.4,25.36,25.38,111030,0
+CTBB.US,D,20210618,000000,25.38,25.44,25.33,25.33,232090,0
+CTBB.US,D,20210621,000000,25.37,25.4,25.37,25.39,26448,0
+CTBB.US,D,20210622,000000,25.38,25.44,25.38,25.44,50768,0
+CTBB.US,D,20210623,000000,25.4,25.44,25.4,25.43,59377,0
+CTBB.US,D,20210624,000000,25.48,25.5,25.43,25.45,54317,0
+CTBB.US,D,20210625,000000,25.45,25.47,25.38,25.46,71920,0
+CTBB.US,D,20210628,000000,25.42,25.46,25.41,25.45,47700,0
+CTBB.US,D,20210629,000000,25.43,25.47,25.41,25.45,72765,0
+CTBB.US,D,20210630,000000,25.45,25.69,25.43,25.69,302912,0
+CTBB.US,D,20210701,000000,25.5,25.5,25.465,25.49,99868,0
+CTBB.US,D,20210702,000000,25.49,25.5,25.45,25.45,45848,0
+CTBB.US,D,20210706,000000,25.45,25.5,25.45,25.5,25883,0
+CTBB.US,D,20210707,000000,25.45,25.5,25.45,25.5,54463,0
+CTBB.US,D,20210708,000000,25.45,25.5,25.45,25.5,48096,0
+CTBB.US,D,20210709,000000,25.5,25.5,25.46,25.46,29551,0
+CTBB.US,D,20210712,000000,25.46,25.5,25.42,25.43,34095,0
+CTBB.US,D,20210713,000000,25.43,25.47,25.41,25.45,41098,0
+CTBB.US,D,20210714,000000,25.45,25.45,25.4,25.44,35472,0
+CTBB.US,D,20210715,000000,25.44,25.44,25.42,25.44,19624,0
+CTBB.US,D,20210716,000000,25.42,25.44,25.41,25.43,31860,0
+CTBB.US,D,20210719,000000,25.4,25.4,25.36,25.4,39015,0
+CTBB.US,D,20210720,000000,25.38,25.44,25.38,25.42,50048,0
+CTBB.US,D,20210721,000000,25.38,25.44,25.38,25.43,30570,0
+CTBB.US,D,20210722,000000,25.43,25.44,25.38,25.4062,21538,0
+CTBB.US,D,20210723,000000,25.39,25.43,25.38,25.39,58173,0
+CTBB.US,D,20210726,000000,25.399,25.4291,25.36,25.38,42673,0
+CTBB.US,D,20210727,000000,25.38,25.39,25.33,25.39,44526,0
+CTBB.US,D,20210728,000000,25.36,25.4,25.36,25.4,16927,0
+CTBB.US,D,20210729,000000,25.4,25.41,25.3808,25.41,37151,0
+CTBB.US,D,20210730,000000,25.34,25.41,25.34,25.36,60312,0
+CTBB.US,D,20210802,000000,25.36,25.4398,25.35,25.42,34803,0
+CTBB.US,D,20210803,000000,25.37,25.44,25.37,25.43,29552,0
+CTBB.US,D,20210804,000000,25.41,25.4299,25.39,25.41,36391,0
+CTBB.US,D,20210805,000000,25.39,25.41,25.39,25.41,28190,0
+CTBB.US,D,20210806,000000,25.38,25.43,25.38,25.41,49389,0
+CTBB.US,D,20210809,000000,25.4,25.44,25.38,25.395,62471,0
+CTBB.US,D,20210810,000000,25.39,25.391,25.33,25.36,47470,0
+CTBB.US,D,20210811,000000,25.39,25.41,25.3798,25.41,21329,0
+CTBB.US,D,20210812,000000,25.39,25.41,25.39,25.4,30711,0
+CTBB.US,D,20210813,000000,25.4,25.43,25.3901,25.41,83825,0
+CTBB.US,D,20210816,000000,25.4,25.44,25.39,25.42,45957,0
+CTBB.US,D,20210817,000000,25.39,25.44,25.39,25.42,48573,0
+CTBB.US,D,20210818,000000,25.41,25.4364,25.39,25.42,43113,0
+CTBB.US,D,20210819,000000,25.39,25.42,25.39,25.41,31484,0
+CTBB.US,D,20210820,000000,25.38,25.4298,25.38,25.42,28148,0
+CTBB.US,D,20210823,000000,25.41,25.47,25.41,25.45,30959,0
+CTBB.US,D,20210824,000000,25.45,25.47,25.43,25.46,55726,0
+CTBB.US,D,20210825,000000,25.46,25.5,25.46,25.5,58250,0
+CTBB.US,D,20210826,000000,25.49,25.5,25.45,25.49,26789,0
+CTBB.US,D,20210827,000000,25.49,25.5,25.4738,25.49,73966,0
+CTBB.US,D,20210830,000000,25.13,25.23,25.13,25.22,45035,0
+CTBB.US,D,20210831,000000,25.22,25.37,25.12,25.29,357954,0
+CTBB.US,D,20210901,000000,25.33,25.3528,25.29,25.34,49586,0
+CTBB.US,D,20210902,000000,25.32,25.55,25.31,25.46,149542,0
+CTBB.US,D,20210903,000000,25.4,25.49,25.4,25.46,96116,0
+CTBB.US,D,20210907,000000,25.41,25.45,25.35,25.43,68026,0
+CTBB.US,D,20210908,000000,25.42,25.48,25.42,25.48,61393,0
+CTBB.US,D,20210909,000000,25.46,25.58,25.46,25.52,69524,0
+CTBB.US,D,20210910,000000,25.52,25.64,25.51,25.63,88349,0
+CTBB.US,D,20210913,000000,25.62,25.6849,25.62,25.63,507100,0
+CTBB.US,D,20210914,000000,25.61,25.6195,25.56,25.56,50006,0
+CTBB.US,D,20210915,000000,25.56,25.635,25.53,25.6,96107,0
+CTBB.US,D,20210916,000000,25.58,25.63,25.58,25.58,110744,0
+CTBB.US,D,20210917,000000,25.58,25.6343,25.58,25.58,85858,0
+CTBB.US,D,20210920,000000,25.54,25.61,25.54,25.61,52665,0
+CTBB.US,D,20210921,000000,25.61,25.62,25.555,25.59,159826,0
+CTBB.US,D,20210922,000000,25.59,25.62,25.57,25.61,182752,0
+CTBB.US,D,20210923,000000,25.61,25.62,25.56,25.59,95397,0
+CTBB.US,D,20210924,000000,25.54,25.62,25.5,25.62,98253,0
+CTBB.US,D,20210927,000000,25.59,25.73,25.56,25.69,197075,0
+CTBB.US,D,20210928,000000,25.64,25.67,25.6,25.63,95563,0
+CTBB.US,D,20210929,000000,25.63,25.76,25.63,25.7,120925,0
+CTBB.US,D,20210930,000000,25.71,25.83,25.62,25.65,1086338,0
+CTBB.US,D,20211001,000000,25.67,25.67,25.59,25.6,32479,0
+CTBB.US,D,20211004,000000,25.6,25.6,25.47,25.47,42998,0
+CTBB.US,D,20211005,000000,25.49,25.49,25.33,25.44,69669,0
+CTBB.US,D,20211006,000000,25.39,25.41,25.2,25.37,59766,0
+CTBB.US,D,20211007,000000,25.37,25.41,25.34,25.35,71882,0
+CTBB.US,D,20211008,000000,25.34,25.39,25.33,25.39,37026,0
+CTBB.US,D,20211011,000000,25.33,25.45,25.33,25.37,40054,0
+CTBB.US,D,20211012,000000,25.38,25.45,25.38,25.44,14538,0
+CTBB.US,D,20211013,000000,25.38,25.5,25.38,25.48,38765,0
+CTBB.US,D,20211014,000000,25.5,25.58,25.5,25.57,93463,0
+CTBB.US,D,20211015,000000,25.5,25.57,25.48,25.49,24636,0
+CTBB.US,D,20211018,000000,25.5,25.57,25.46,25.56,50528,0
+CTBB.US,D,20211019,000000,25.55,25.55,25.48,25.55,29770,0
+CTBB.US,D,20211020,000000,25.53,25.65,25.51,25.65,35868,0
+CTBB.US,D,20211021,000000,25.57,25.66,25.49,25.65,44531,0
+CTBB.US,D,20211022,000000,25.66,25.68,25.59,25.67,21491,0
+CTBB.US,D,20211025,000000,25.67,25.7,25.62,25.68,30109,0
+CTBB.US,D,20211026,000000,25.62,25.69,25.55,25.69,18104,0
+CTBB.US,D,20211027,000000,25.66,25.7,25.5955,25.6819,27078,0
+CTBB.US,D,20211028,000000,25.61,25.7,25.61,25.68,24433,0
+CTBB.US,D,20211029,000000,25.61,25.71,25.59,25.67,115195,0
+CTBB.US,D,20211101,000000,25.6751,25.82,25.6185,25.79,33482,0
+CTBB.US,D,20211102,000000,25.73,25.83,25.73,25.8,21418,0
+CTBB.US,D,20211103,000000,25.72,25.8,25.68,25.75,22747,0
+CTBB.US,D,20211104,000000,25.68,25.8,25.68,25.71,41381,0
+CTBB.US,D,20211105,000000,25.7,25.75,25.67,25.72,53448,0
+CTBB.US,D,20211108,000000,25.72,25.7497,25.65,25.7,54587,0
+CTBB.US,D,20211109,000000,25.67,25.69,25.62,25.63,32175,0
+CTBB.US,D,20211110,000000,25.6,25.65,25.53,25.58,45996,0
+CTBB.US,D,20211111,000000,25.66,25.66,25.57,25.58,38886,0
+CTBB.US,D,20211112,000000,25.59,25.62,25.56,25.57,32355,0
+CTBB.US,D,20211115,000000,25.57,25.61,25.5,25.54,46665,0
+CTBB.US,D,20211116,000000,25.5,25.59,25.5,25.53,32489,0
+CTBB.US,D,20211117,000000,25.45,25.56,25.43,25.54,27065,0
+CTBB.US,D,20211118,000000,25.55,25.58,25.46,25.57,39965,0
+CTBB.US,D,20211119,000000,25.5,25.59,25.5,25.57,26836,0
+CTBB.US,D,20211122,000000,25.57,25.61,25.52,25.6,52714,0
+CTBB.US,D,20211123,000000,25.57,25.58,25.51,25.57,15573,0
+CTBB.US,D,20211124,000000,25.54,25.56,25.49,25.5,27063,0
+CTBB.US,D,20211126,000000,25.47,25.4907,25.45,25.49,23408,0
+CTBB.US,D,20211129,000000,25.24,25.24,25.14,25.19,62740,0
+CTBB.US,D,20211130,000000,25.23,25.23,25.1,25.1,115665,0
+CTBB.US,D,20211201,000000,25.19,25.28,25.16,25.24,62473,0
+CTBB.US,D,20211202,000000,25.27,25.3,25.2,25.2,39021,0
+CTBB.US,D,20211203,000000,25.25,25.28,25.21,25.24,23709,0
+CTBB.US,D,20211206,000000,25.21,25.3,25.21,25.29,39446,0
+CTBB.US,D,20211207,000000,25.29,25.39,25.28,25.31,42751,0
+CTBB.US,D,20211208,000000,25.38,25.38,25.25,25.34,18561,0
+CTBB.US,D,20211209,000000,25.22,25.44,25.22,25.3645,46934,0
+CTBB.US,D,20211210,000000,25.36,25.36,25.25,25.25,30825,0
+CTBB.US,D,20211213,000000,25.27,25.38,25.26,25.38,17568,0
+CTBB.US,D,20211214,000000,25.33,25.33,25.21,25.21,16530,0
+CTBB.US,D,20211215,000000,25.28,25.32,25.2,25.2,26667,0
+CTBB.US,D,20211216,000000,25.21,25.37,25.21,25.36,34799,0
+CTBB.US,D,20211217,000000,25.27,25.35,25.15,25.16,61763,0
+CTBB.US,D,20211220,000000,25.16,25.2101,25.16,25.17,58816,0
+CTBB.US,D,20211221,000000,25.19,25.26,25.18,25.22,28550,0
+CTBB.US,D,20211222,000000,25.22,25.3,25.22,25.26,29942,0
+CTBB.US,D,20211223,000000,25.34,25.355,25.3,25.32,19262,0
+CTBB.US,D,20211227,000000,25.3,25.3528,25.3,25.3,19196,0
+CTBB.US,D,20211228,000000,25.3,25.36,25.26,25.28,25256,0
+CTBB.US,D,20211229,000000,25.3,25.365,25.2801,25.36,19870,0
+CTBB.US,D,20211230,000000,25.3,25.41,25.3,25.4,16181,0
+CTBB.US,D,20211231,000000,25.35,25.41,25.29,25.37,66638,0
+CTBB.US,D,20220103,000000,25.37,25.37,25.3205,25.37,22598,0
+CTBB.US,D,20220104,000000,25.37,25.37,25.3,25.32,20088,0
+CTBB.US,D,20220105,000000,25.32,25.37,25.21,25.22,36722,0
+CTBB.US,D,20220106,000000,25.22,25.35,25.18,25.32,50451,0
+CTBB.US,D,20220107,000000,25.3,25.35,25.26,25.3,35721,0
+CTBB.US,D,20220110,000000,25.24,25.3,25.24,25.25,28016,0
+CTBB.US,D,20220111,000000,25.25,25.33,25.25,25.26,31648,0
+CTBB.US,D,20220112,000000,25.27,25.4,25.26,25.33,29833,0
+CTBB.US,D,20220113,000000,25.33,25.48,25.33,25.47,47232,0
+CTBB.US,D,20220114,000000,25.4,25.45,25.38,25.42,36013,0
+CTBB.US,D,20220118,000000,25.37,25.39,25.32,25.35,40386,0
+CTBB.US,D,20220119,000000,25.35,25.43,25.35,25.4,35536,0
+CTBB.US,D,20220120,000000,25.36,25.5,25.36,25.39,41038,0
+CTBB.US,D,20220121,000000,25.32,25.43,25.32,25.41,55949,0
+CTBB.US,D,20220124,000000,25.4,25.4,25.25,25.32,42536,0
+CTBB.US,D,20220125,000000,25.29,25.38,25.29,25.36,41136,0
+CTBB.US,D,20220126,000000,25.33,25.4,25.25,25.28,58291,0
+CTBB.US,D,20220127,000000,25.27,25.38,25.17,25.17,77041,0
+CTBB.US,D,20220128,000000,25.18,25.2897,25.1602,25.22,98714,0
+CTBB.US,D,20220131,000000,25.33,25.3586,25.2,25.21,115991,0
+CTBB.US,D,20220201,000000,25.22,25.28,25.22,25.25,38961,0
+CTBB.US,D,20220202,000000,25.25,25.29,25.21,25.22,43302,0
+CTBB.US,D,20220203,000000,25.21,25.2336,25.16,25.19,21518,0
+CTBB.US,D,20220204,000000,25.18,25.22,25.1169,25.1169,41455,0
+CTBB.US,D,20220207,000000,25.13,25.2,25.12,25.14,24959,0
+CTBB.US,D,20220208,000000,25.16,25.18,25.12,25.13,71388,0
+CTBB.US,D,20220209,000000,25.19,25.2024,25.105,25.14,63417,0
+CTBB.US,D,20220210,000000,25.08,25.08,24.85,24.95,90366,0
+CTBB.US,D,20220211,000000,25.01,25.03,24.85,24.85,45278,0
+CTBB.US,D,20220214,000000,24.91,24.9285,24.72,24.75,78292,0
+CTBB.US,D,20220215,000000,24.81,24.94,24.75,24.84,66783,0
+CTBB.US,D,20220216,000000,24.85,24.96,24.77,24.93,94265,0
+CTBB.US,D,20220217,000000,24.87,25.09,24.81,24.81,71058,0
+CTBB.US,D,20220218,000000,24.86,24.96,24.86,24.86,31099,0
+CTBB.US,D,20220222,000000,24.86,24.98,24.86,24.88,59058,0
+CTBB.US,D,20220223,000000,24.91,25.01,24.89,24.91,53483,0
+CTBB.US,D,20220224,000000,24.77,24.86,24.59,24.78,85056,0
+CTBB.US,D,20220225,000000,24.54,24.6728,24.46,24.51,58653,0
+CTBB.US,D,20220228,000000,24.48,24.59,24.3,24.3,122005,0
+CTBB.US,D,20220301,000000,24.33,24.4808,24.26,24.29,138893,0
+CTBB.US,D,20220302,000000,24.34,24.53,24.32,24.48,98982,0
+CTBB.US,D,20220303,000000,24.43,25.09,24.43,25.09,65712,0
+CTBB.US,D,20220304,000000,24.62,24.6393,24.5,24.53,62574,0
+CTBB.US,D,20220307,000000,24.51,24.51,24.373,24.47,86654,0
+CTBB.US,D,20220308,000000,24.38,24.4896,24.36,24.43,84202,0
+CTBB.US,D,20220309,000000,24.46,24.6396,24.46,24.63,31422,0
+CTBB.US,D,20220310,000000,24.62,24.62,24.42,24.44,28408,0
+CTBB.US,D,20220311,000000,24.49,24.57,24.45,24.45,43038,0
+CTBB.US,D,20220314,000000,24.5,24.51,23.8119,24.2799,94699,0
+CTBB.US,D,20220315,000000,24.24,24.47,24.128,24.41,44678,0
+CTBB.US,D,20220316,000000,24.36,24.6335,24.36,24.59,48157,0
+CTBB.US,D,20220317,000000,24.58,24.8699,24.51,24.83,40504,0
+CTBB.US,D,20220318,000000,24.83,24.92,24.81,24.89,56453,0
+CTBB.US,D,20220321,000000,24.89,24.91,24.65,24.65,39414,0
+CTBB.US,D,20220322,000000,24.52,24.79,24.52,24.63,51054,0
+CTBB.US,D,20220323,000000,24.56,24.71,24.56,24.62,43119,0
+CTBB.US,D,20220324,000000,24.62,24.89,24.56,24.67,83218,0
+CTBB.US,D,20220325,000000,24.65,24.67,24.2,24.27,63644,0
+CTBB.US,D,20220328,000000,24.35,24.6994,24.35,24.63,28064,0
+CTBB.US,D,20220329,000000,24.65,24.89,24.65,24.89,41323,0
+CTBB.US,D,20220330,000000,24.77,24.9,24.7,24.9,56471,0
+CTBB.US,D,20220331,000000,24.88,24.88,24.63,24.63,94607,0
+CTBB.US,D,20220401,000000,24.61,24.7,24.5,24.52,43566,0
+CTBB.US,D,20220404,000000,24.53,24.6286,24.4,24.57,52502,0
+CTBB.US,D,20220405,000000,24.5,24.66,24.05,24.05,36260,0
+CTBB.US,D,20220406,000000,23.85,24.25,23.84,23.91,79899,0
+CTBB.US,D,20220407,000000,24,24.5,24,24.43,51113,0
+CTBB.US,D,20220408,000000,24.35,24.54,24.22,24.3,31859,0
+CTBB.US,D,20220411,000000,24.28,24.28,23.95,23.95,42340,0
+CTBB.US,D,20220412,000000,24.07,24.28,23.91,23.93,35116,0
+CTBB.US,D,20220413,000000,23.96,24.37,23.96,24.22,45310,0
+CTBB.US,D,20220414,000000,24.33,24.33,24.12,24.21,33575,0
+CTBB.US,D,20220418,000000,24.15,24.31,24.06,24.06,34958,0
+CTBB.US,D,20220419,000000,24.15,24.31,24,24.02,33742,0
+CTBB.US,D,20220420,000000,24.1,24.3,24.092,24.15,36012,0
+CTBB.US,D,20220421,000000,24.21,24.2898,23.92,23.92,53431,0
+CTBB.US,D,20220422,000000,24.02,24.04,23.555,23.83,47461,0
+CTBB.US,D,20220425,000000,23.86,24.0164,23.51,23.67,95054,0
+CTBB.US,D,20220426,000000,23.67,23.83,22.8,22.9,106676,0
+CTBB.US,D,20220427,000000,22.9,23.33,22.21,22.21,109966,0
+CTBB.US,D,20220428,000000,22.35,22.98,22.11,22.92,107845,0
+CTBB.US,D,20220429,000000,22.9,22.9,21.7501,22.35,261259,0
+CTBB.US,D,20220502,000000,22.29,22.53,21.6,22.04,85404,0
+CTBB.US,D,20220503,000000,22.14,22.45,21.953,22.3,50165,0
+CTBB.US,D,20220504,000000,22.43,22.82,21.7324,22.7,134601,0
+CTBB.US,D,20220505,000000,22.56,22.616,22.11,22.37,58945,0
+CTBB.US,D,20220506,000000,22.15,22.69,21.88,22.34,128236,0
+CTBB.US,D,20220509,000000,22.2,22.3851,21.5,21.72,91525,0
+CTBB.US,D,20220510,000000,21.93,22.2737,21.52,21.53,50757,0
+CTBB.US,D,20220511,000000,21.53,21.9487,21.53,21.62,61105,0
+CTBB.US,D,20220512,000000,21.75,22.23,21.625,22.03,54696,0
+CTBB.US,D,20220513,000000,22.18,22.5,22,22,66621,0
+CTBB.US,D,20220516,000000,22.17,22.64,21.96,22.44,64158,0
+CTBB.US,D,20220517,000000,22.54,23.015,22.4028,22.83,91590,0
+CTBB.US,D,20220518,000000,22.81,23.72,22.6459,23.65,122903,0
+CTBB.US,D,20220519,000000,23.7,24.45,23.34,24.11,130196,0
+CTBB.US,D,20220520,000000,24.21,24.49,23.955,24.34,120085,0
+CTBB.US,D,20220523,000000,24.24,24.69,24.09,24.61,109150,0
+CTBB.US,D,20220524,000000,24.6,24.75,24.5,24.52,35648,0
+CTBB.US,D,20220525,000000,24.51,24.6636,24.36,24.59,42332,0
+CTBB.US,D,20220526,000000,24.5,24.84,24.29,24.34,83618,0
+CTBB.US,D,20220527,000000,24.25,24.53,23.87,24.4,71265,0
+CTBB.US,D,20220531,000000,24.05,24.24,24,24.24,135242,0
+CTBB.US,D,20220601,000000,24.39,24.39,24.14,24.3,48527,0
+CTBB.US,D,20220602,000000,24.41,24.41,24.1,24.15,42125,0
+CTBB.US,D,20220603,000000,24.12,24.35,24.02,24.12,32681,0
+CTBB.US,D,20220606,000000,24.25,24.25,24.03,24.14,34377,0
+CTBB.US,D,20220607,000000,24.03,24.445,24.01,24.32,34176,0
+CTBB.US,D,20220608,000000,24.31,24.3419,24.1201,24.14,27455,0
+CTBB.US,D,20220609,000000,23.84,24.1,23.76,23.89,46077,0
+CTBB.US,D,20220610,000000,23.64,23.76,23.465,23.68,58625,0
+CTBB.US,D,20220613,000000,23.32,23.37,22.395,22.61,71900,0
+CTBB.US,D,20220614,000000,22.65,22.97,22.41,22.89,59881,0
+CTBB.US,D,20220615,000000,22.89,23.38,22.85,23.07,44883,0
+CTBB.US,D,20220616,000000,22.85,23.27,22.54,22.79,54792,0
+CTBB.US,D,20220617,000000,22.8,23.0534,22.66,23.03,60477,0
+CTBB.US,D,20220621,000000,22.91,23.56,22.8452,23.49,70568,0
+CTBB.US,D,20220622,000000,23.4,23.55,23.2,23.31,53443,0
+CTBB.US,D,20220623,000000,23.31,23.4476,23.0101,23.02,37041,0
+CTBB.US,D,20220624,000000,23.07,23.3935,23.01,23.12,19852,0
+CTBB.US,D,20220627,000000,23.32,23.45,23.04,23.1,73240,0
+CTBB.US,D,20220628,000000,23.2,23.4592,23.1,23.24,22132,0
+CTBB.US,D,20220629,000000,23.34,23.34,23.11,23.223,30482,0
+CTBB.US,D,20220630,000000,23,23.07,22.82,23.03,66585,0
+CTBB.US,D,20220701,000000,23.02,23.25,22.98,23.035,62100,0
+CTBB.US,D,20220705,000000,23,23.0207,22.8,22.9,74060,0
+CTBB.US,D,20220706,000000,22.94,23.0696,22.75,22.75,28152,0
+CTBB.US,D,20220707,000000,22.8,23,22.76,22.85,31695,0
+CTBB.US,D,20220708,000000,22.76,23.15,22.76,23.15,21545,0
+CTBB.US,D,20220711,000000,23.15,23.74,23.15,23.68,26357,0
+CTBB.US,D,20220712,000000,23.72,23.9,23.56,23.64,37550,0
+CTBB.US,D,20220713,000000,23.35,23.78,23.35,23.5,16079,0
+CTBB.US,D,20220714,000000,23.44,23.49,23.2887,23.38,21467,0
+CTBB.US,D,20220715,000000,23.42,23.7669,23.42,23.54,16013,0
+CTBB.US,D,20220718,000000,23.67,23.74,23.36,23.38,19721,0
+CTBB.US,D,20220719,000000,23.37,23.7359,23.37,23.64,28484,0
+CTBB.US,D,20220720,000000,23.64,23.8,23.5,23.78,53519,0
+CTBB.US,D,20220721,000000,23.8,23.91,23.7,23.8558,59055,0
+CTBB.US,D,20220722,000000,23.85,24.1,23.8,23.9,47625,0
+CTBB.US,D,20220725,000000,23.97,24.13,23.91,23.97,29186,0
+CTBB.US,D,20220726,000000,23.95,24.02,23.8,23.9282,48852,0
+CTBB.US,D,20220727,000000,23.97,24.04,23.8302,23.95,38896,0
+CTBB.US,D,20220728,000000,23.92,24.16,23.92,24.16,31971,0
+CTBB.US,D,20220729,000000,24.2,24.58,24.1804,24.58,90880,0
+CTBB.US,D,20220801,000000,24.48,24.58,24.3753,24.49,46601,0
+CTBB.US,D,20220802,000000,24.45,24.85,24.15,24.85,177049,0
+CTBB.US,D,20220803,000000,24.84,24.91,24.62,24.9,64130,0
+CTBB.US,D,20220804,000000,24.83,24.9,24.63,24.87,63970,0
+CTBB.US,D,20220805,000000,24.7,24.81,24.63,24.74,42070,0
+CTBB.US,D,20220808,000000,24.72,24.87,24.63,24.65,39455,0
+CTBB.US,D,20220809,000000,24.67,24.67,24.3,24.47,25523,0
+CTBB.US,D,20220810,000000,24.67,24.82,24.61,24.7,33747,0
+CTBB.US,D,20220811,000000,24.73,24.7355,24.5003,24.65,31450,0
+CTBB.US,D,20220812,000000,24.63,24.75,24.49,24.7,30145,0
+CTBB.US,D,20220815,000000,24.7,24.79,24.65,24.71,25580,0
+CTBB.US,D,20220816,000000,24.72,24.79,24.61,24.76,38996,0
+CTBB.US,D,20220817,000000,24.7,24.75,24.61,24.62,58713,0
+CTBB.US,D,20220818,000000,24.62,24.7182,24.61,24.67,18436,0
+CTBB.US,D,20220819,000000,24.57,24.57,24.4,24.51,29289,0
+CTBB.US,D,20220822,000000,24.41,24.41,24.12,24.14,34868,0
+CTBB.US,D,20220823,000000,24.18,24.29,22.7,23.28,139378,0
+CTBB.US,D,20220824,000000,23.35,23.7364,22.92,23.22,69675,0
+CTBB.US,D,20220825,000000,23.34,23.82,23.34,23.63,38012,0
+CTBB.US,D,20220826,000000,23.66,23.88,23.34,23.42,32078,0
+CTBB.US,D,20220829,000000,23.31,23.665,23.31,23.52,37680,0
+CTBB.US,D,20220830,000000,23.2,23.49,22.91,22.91,46217,0
+CTBB.US,D,20220831,000000,23.04,23.41,22.61,22.78,86240,0
+CTBB.US,D,20220901,000000,22.77,22.8007,22.14,22.46,70060,0
+CTBB.US,D,20220902,000000,22.71,22.71,22.3443,22.55,39696,0
+CTBB.US,D,20220906,000000,22.58,22.64,22.3,22.3,37579,0
+CTBB.US,D,20220907,000000,22.33,22.56,22.25,22.27,37076,0
+CTBB.US,D,20220908,000000,22.27,22.47,21.7099,21.75,70485,0
+CTBB.US,D,20220909,000000,21.91,22.59,21.8,22.37,45931,0
+CTBB.US,D,20220912,000000,22.52,22.7,22.5,22.55,23054,0
+CTBB.US,D,20220913,000000,22.3,22.46,22.11,22.45,48917,0
+CTBB.US,D,20220914,000000,22.5,22.5,22.21,22.28,20381,0
+CTBB.US,D,20220915,000000,22.29,22.3698,21.9,21.9,37694,0
+CTBB.US,D,20220916,000000,21.97,22.0125,21.7,21.75,50574,0
+CTBB.US,D,20220919,000000,21.63,21.9184,21.21,21.54,50241,0
+CTBB.US,D,20220920,000000,21.38,21.53,21.16,21.36,24784,0
+CTBB.US,D,20220921,000000,21.31,21.54,21.3,21.31,37179,0
+CTBB.US,D,20220922,000000,21.21,21.23,20.95,21.15,62618,0
+CTBB.US,D,20220923,000000,21.1,21.14,20.835,20.97,57490,0
+CTBB.US,D,20220926,000000,20.84,20.9581,20.55,20.69,48720,0
+CTBB.US,D,20220927,000000,20.75,22.47,20.75,22.18,102597,0
+CTBB.US,D,20220928,000000,21.65,22.34,21.65,22.11,60064,0
+CTBB.US,D,20220929,000000,21.99,22.4,21.65,22.33,74152,0
+CTBB.US,D,20220930,000000,22.28,22.88,21.6,22.66,247406,0
+CTBB.US,D,20221003,000000,22.62,22.84,22.26,22.64,59968,0
+CTBB.US,D,20221004,000000,22.7,22.95,22.59,22.71,28815,0
+CTBB.US,D,20221005,000000,22.63,22.63,22.1,22.195,28832,0
+CTBB.US,D,20221006,000000,22.29,22.439,21.85,21.85,29993,0
+CTBB.US,D,20221007,000000,21.71,21.85,21.55,21.64,27513,0
+CTBB.US,D,20221010,000000,21.64,21.8,20.51,20.61,43092,0
+CTBB.US,D,20221011,000000,20.69,20.7,19.67,19.76,84456,0
+CTBB.US,D,20221012,000000,19.76,20.01,18.7256,18.83,153367,0
+CTBB.US,D,20221013,000000,18.32,18.86,18.04,18.58,182086,0
+CTBB.US,D,20221014,000000,18.76,19.0972,17.3,17.49,118026,0
+CTBB.US,D,20221017,000000,17.76,18.2,17.33,17.49,234073,0
+CTBB.US,D,20221018,000000,17.65,18.18,17.5,18.1,260785,0
+CTBB.US,D,20221019,000000,18,18.2482,17.61,17.86,128903,0
+CTBB.US,D,20221020,000000,17.85,18,17.02,17.18,109690,0
+CTBB.US,D,20221021,000000,17.05,17.372,16.75,16.79,109072,0
+CTBB.US,D,20221024,000000,16.79,17.13,16.3888,16.44,97956,0
+CTBB.US,D,20221025,000000,16.74,16.95,16.51,16.85,113189,0
+CTBB.US,D,20221026,000000,16.9,17.39,16.76,17.14,152636,0
+CTBB.US,D,20221027,000000,17.25,17.4842,17,17,191009,0
+CTBB.US,D,20221028,000000,17,17.32,17,17.13,144774,0
+CTBB.US,D,20221031,000000,17.15,17.3079,16.91,17.15,761937,0
+CTBB.US,D,20221101,000000,17.33,17.66,17.25,17.26,80416,0
+CTBB.US,D,20221102,000000,17.32,17.7264,17.1943,17.53,73343,0
+CTBB.US,D,20221103,000000,17.19,17.25,16.4,16.97,281720,0
+CTBB.US,D,20221104,000000,17.02,17.61,17.02,17.61,99948,0
+CTBB.US,D,20221107,000000,17.61,17.79,17.5311,17.63,49753,0
+CTBB.US,D,20221108,000000,17.79,18.45,17.77,18.33,56091,0
+CTBB.US,D,20221109,000000,18.39,18.5,17.68,18.12,70432,0
+CTBB.US,D,20221110,000000,18.49,19.81,18.48,19.64,83828,0
+CTBB.US,D,20221111,000000,19.63,20.23,19.3422,19.9,87578,0
+CTBB.US,D,20221114,000000,19.99,20,19.1801,19.4,52388,0
+CTBB.US,D,20221115,000000,19.52,19.77,19.4636,19.6,67494,0
+CTBB.US,D,20221116,000000,19.51,19.75,19.51,19.6,30400,0
+CTBB.US,D,20221117,000000,19.38,19.38,19.13,19.15,53208,0
+CTBB.US,D,20221118,000000,19.17,19.545,19.01,19.01,35384,0
+CTBB.US,D,20221121,000000,19.12,19.68,19.01,19.02,29483,0
+CTBB.US,D,20221122,000000,19.2,19.25,19.06,19.11,56353,0
+CTBB.US,D,20221123,000000,19.16,19.64,19.15,19.25,64116,0
+CTBB.US,D,20221125,000000,19.2,19.48,19.2,19.25,50540,0
+CTBB.US,D,20221128,000000,19.3,19.4,19.1,19.19,93941,0
+CTBB.US,D,20221129,000000,18.89,18.89,18.5,18.5,78651,0
+CTBB.US,D,20221130,000000,18.55,19.0454,18.55,18.92,81663,0
+CTBB.US,D,20221201,000000,19.05,19.25,19.04,19.24,52354,0
+CTBB.US,D,20221202,000000,19.18,19.25,19.125,19.17,63614,0
+CTBB.US,D,20221205,000000,19.25,19.25,19.08,19.16,51469,0
+CTBB.US,D,20221206,000000,19.2,19.25,18.62,18.85,55628,0
+CTBB.US,D,20221207,000000,18.75,18.97,18.51,18.68,106296,0
+CTBB.US,D,20221208,000000,18.72,19.0762,18.52,18.53,60597,0
+CTBB.US,D,20221209,000000,18.53,18.555,17.81,17.86,98102,0
+CTBB.US,D,20221212,000000,17.89,18.41,17.875,17.89,71503,0
+CTBB.US,D,20221213,000000,18.26,18.6438,18.02,18.4,63296,0
+CTBB.US,D,20221214,000000,18.4,18.63,18.1885,18.43,70241,0
+CTBB.US,D,20221215,000000,18.47,18.62,18.32,18.34,83250,0
+CTBB.US,D,20221216,000000,18.19,18.4,18.03,18.2,132329,0
+CTBB.US,D,20221219,000000,18.12,18.1999,17.7,17.78,87172,0
+CTBB.US,D,20221220,000000,17.78,18.02,17.6,17.66,76831,0
+CTBB.US,D,20221221,000000,17.74,17.91,16.93,17.07,131647,0
+CTBB.US,D,20221222,000000,17.07,17.37,17,17.03,95350,0
+CTBB.US,D,20221223,000000,17.03,17.38,17.03,17.11,76323,0
+CTBB.US,D,20221227,000000,17.12,17.253,17,17.11,144319,0
+CTBB.US,D,20221228,000000,17.17,17.2999,16.8,16.84,97356,0
+CTBB.US,D,20221229,000000,16.97,17.2864,16.925,17.07,61030,0
+CTBB.US,D,20221230,000000,17.07,17.27,16.7,16.7,156816,0
+CTBB.US,D,20230103,000000,17,17.32,17,17.12,61457,0
+CTBB.US,D,20230104,000000,17.32,18.38,17.25,18.2999,61928,0
+CTBB.US,D,20230105,000000,18.3,18.9799,18.03,18.885,112668,0
+CTBB.US,D,20230106,000000,18.9,19.34,18.76,19.08,141711,0
+CTBB.US,D,20230109,000000,19.16,19.5131,18.8,19,78274,0
+CTBB.US,D,20230110,000000,19.01,19.31,19.01,19.19,72345,0
+CTBB.US,D,20230111,000000,19.19,19.34,19.0513,19.22,99623,0
+CTBB.US,D,20230112,000000,19.35,19.5,19.2,19.38,36110,0
+CTBB.US,D,20230113,000000,19.29,19.7994,19.27,19.48,97970,0
+CTBB.US,D,20230117,000000,19.44,19.66,19.29,19.48,106253,0
+CTBB.US,D,20230118,000000,19.55,19.6237,19.01,19.17,107813,0
+CTBB.US,D,20230119,000000,19.17,19.39,18.92,19.27,56761,0
+CTBB.US,D,20230120,000000,19.34,19.34,18.93,19.14,47887,0
+CTBB.US,D,20230123,000000,19.27,19.68,19.2518,19.48,64882,0
+CTBB.US,D,20230124,000000,19.59,19.59,19.3,19.3,41973,0
+CTBB.US,D,20230125,000000,19.19,19.57,18.95,19.44,72513,0
+CTBB.US,D,20230126,000000,19.5,19.54,19.25,19.51,47333,0
+CTBB.US,D,20230127,000000,19.505,19.76,19.5016,19.56,21588,0
+CTBB.US,D,20230130,000000,19.53,20.23,19.5,20.18,98485,0
+CTBB.US,D,20230131,000000,20.1,20.75,20.03,20.6,172409,0
+CTBB.US,D,20230201,000000,20.5,21.61,20.27,21.49,98303,0
+CTBB.US,D,20230202,000000,21.51,22.35,21.51,22.25,155690,0
+CTBB.US,D,20230203,000000,22.04,22.1231,21.7365,21.85,56393,0
+CTBB.US,D,20230206,000000,21.68,21.78,21.24,21.49,37836,0
+CTBB.US,D,20230207,000000,21.4,21.6,21.1,21.28,104702,0
+CTBB.US,D,20230208,000000,20.55,20.8,19.66,20.1,234108,0
+CTBB.US,D,20230209,000000,20.21,20.26,19.23,19.4,128389,0
+CTBB.US,D,20230210,000000,19.4,19.4,18.8601,18.96,76569,0
+CTBB.US,D,20230213,000000,18.78,19.45,18.78,19.42,72126,0
+CTBB.US,D,20230214,000000,19.42,19.7,19.2,19.34,67515,0
+CTBB.US,D,20230215,000000,19.28,19.555,19.25,19.48,48156,0
+CTBB.US,D,20230216,000000,19.38,19.7899,19.25,19.42,63469,0
+CTBB.US,D,20230217,000000,19.37,19.73,19.315,19.62,26556,0
+CTBB.US,D,20230221,000000,19.49,19.58,18.26,18.38,150910,0
+CTBB.US,D,20230222,000000,18.4,19.4,18.4,19.4,86662,0
+CTBB.US,D,20230223,000000,19.42,19.66,19.28,19.6,58476,0
+CTBB.US,D,20230224,000000,19.45,19.6,19.2782,19.4,49799,0
+CTBB.US,D,20230227,000000,19.05,19.16,18.55,18.77,62693,0
+CTBB.US,D,20230228,000000,18.7,18.9,18.38,18.84,131946,0
+CTBB.US,D,20230301,000000,18.7,18.7,17.65,17.66,122846,0
+CTBB.US,D,20230302,000000,17.65,17.83,16.77,16.77,297800,0
+CTBB.US,D,20230303,000000,17,18.0606,17,17.88,130322,0
+CTBB.US,D,20230306,000000,18.03,18.25,17.88,18.02,59856,0
+CTBB.US,D,20230307,000000,18,18,17.52,17.59,66905,0
+CTBB.US,D,20230308,000000,17.52,17.705,17.3,17.45,66532,0
+CTBB.US,D,20230309,000000,17.45,17.45,17.11,17.29,94470,0
+CTBB.US,D,20230310,000000,17.25,17.6,16.9472,17.05,96969,0
+CTBB.US,D,20230313,000000,16.65,17.08,16.4,16.78,118620,0
+CTBB.US,D,20230314,000000,16.83,17.205,16.41,16.41,111605,0
+CTBB.US,D,20230315,000000,16.29,16.29,15.9,15.9,115112,0
+CTBB.US,D,20230316,000000,15.6,16.25,15.0597,15.66,229550,0
+CTBB.US,D,20230317,000000,15.38,15.38,14.25,14.31,168805,0
+CTBB.US,D,20230320,000000,14.02,14.02,10.12,10.2,511844,0
+CTBB.US,D,20230321,000000,10.2,12.7899,10.16,12.64,474519,0
+CTBB.US,D,20230322,000000,12.6,14.1256,12.38,13.28,204518,0
+CTBB.US,D,20230323,000000,13.28,13.57,12,12.02,198690,0
+CTBB.US,D,20230324,000000,11.93,11.955,10.8301,10.9,365625,0
+CTBB.US,D,20230327,000000,11.25,13.47,11.25,13.18,412328,0
+CTBB.US,D,20230328,000000,13.2,15.15,13,15.06,353174,0
+CTBB.US,D,20230329,000000,15.02,15.04,14.185,14.57,226985,0
+CTBB.US,D,20230330,000000,14.34,14.741,13.9,14.23,135291,0
+CTBB.US,D,20230331,000000,14.05,14.26,14.04,14.26,241411,0
+CTBB.US,D,20230403,000000,14.25,14.465,14.02,14.25,140392,0
+CTBB.US,D,20230404,000000,14.06,14.33,14,14.25,133974,0
+CTBB.US,D,20230405,000000,14.19,14.4796,14.06,14.25,119492,0
+CTBB.US,D,20230406,000000,14.2,14.44,14.11,14.23,60016,0
+CTBB.US,D,20230410,000000,14,14.66,12.6038,14.11,73810,0
+CTBB.US,D,20230411,000000,14.01,14.41,13.84,14.22,98078,0
+CTBB.US,D,20230412,000000,14.25,14.71,14.22,14.53,104236,0
+CTBB.US,D,20230413,000000,14.54,15,14.1467,14.92,45146,0
+CTBB.US,D,20230414,000000,14.87,15.07,14.514,14.9,116574,0
+CTBB.US,D,20230417,000000,14.8,15.13,14.61,14.9,93638,0
+CTBB.US,D,20230418,000000,14.9,14.965,14.3,14.32,97002,0
+CTBB.US,D,20230419,000000,14.28,14.54,13.75,14.2,138523,0
+CTBB.US,D,20230420,000000,14.02,14.09,13.67,13.81,73034,0
+CTBB.US,D,20230421,000000,13.9772,14.15,13.77,13.88,52217,0
+CTBB.US,D,20230424,000000,13.74,14.1,13.65,13.65,43364,0
+CTBB.US,D,20230425,000000,13.54,13.758,13.01,13.36,71413,0
+CTBB.US,D,20230426,000000,13.44,13.52,12.84,13.09,87707,0
+CTBB.US,D,20230427,000000,12.79,13.5,12.79,13.46,66955,0
+CTBB.US,D,20230428,000000,13.26,13.6,13.193,13.32,140287,0
+CTBB.US,D,20230501,000000,13.19,13.37,12.7608,13.29,63121,0
+CTBB.US,D,20230502,000000,13.03,13.1685,12.87,13.05,75335,0
+CTBB.US,D,20230503,000000,13.16,13.69,12.8,12.82,100137,0
+CTBB.US,D,20230504,000000,12.74,12.79,12.08,12.33,168442,0
+CTBB.US,D,20230505,000000,12.43,13.02,12.409,12.48,103931,0
+CTBB.US,D,20230508,000000,12.42,12.7293,12.3048,12.38,49623,0
+CTBB.US,D,20230509,000000,12.23,12.365,12.01,12.09,81275,0
+CTBB.US,D,20230510,000000,12.22,12.3,12.04,12.1,70641,0
+CTBB.US,D,20230511,000000,12,12.19,11.8,12.14,56667,0
+CTBB.US,D,20230512,000000,12.01,12.28,11.89,12.21,100064,0
+CTBB.US,D,20230515,000000,12.09,13.02,12,12.62,71694,0
+CTBB.US,D,20230516,000000,12.62,13.61,12.31,13.12,97366,0
+CTBB.US,D,20230517,000000,13.09,13.6,12.68,13.5,76716,0
+CTBB.US,D,20230518,000000,13.38,13.71,13.38,13.475,67186,0
+CTBB.US,D,20230519,000000,13.59,13.9999,13.41,13.68,73942,0
+CTBB.US,D,20230522,000000,13.84,13.93,13.47,13.49,88059,0
+CTBB.US,D,20230523,000000,13.45,13.67,13.15,13.39,100060,0
+CTBB.US,D,20230524,000000,13.35,13.4,12.81,13.26,100959,0
+CTBB.US,D,20230525,000000,13.15,13.15,12.02,12.02,112427,0
+CTBB.US,D,20230526,000000,11.88,13.27,11.88,13.11,80323,0
+CTBB.US,D,20230530,000000,12.65,13.15,12.15,12.3,89510,0
+CTBB.US,D,20230531,000000,12.2,13.54,12.15,13.3,243337,0
+CTBB.US,D,20230601,000000,13.29,14.39,13.1,14.18,125992,0
+CTBB.US,D,20230602,000000,14.48,14.9,14.2775,14.72,120993,0
+CTBB.US,D,20230605,000000,14.6,14.96,14.33,14.66,119807,0
+CTBB.US,D,20230606,000000,14.32,14.56,13.91,14.11,123148,0
+CTBB.US,D,20230607,000000,14.1,14.25,13.9931,14.14,63586,0
+CTBB.US,D,20230608,000000,14,14.27,13.95,14.03,49384,0
+CTBB.US,D,20230609,000000,14,14.3,14,14.1,48370,0
+CTBB.US,D,20230612,000000,14.15,14.1978,13.92,14.06,97466,0
+CTBB.US,D,20230613,000000,13.98,14.66,13.827,14.32,107365,0
+CTBB.US,D,20230614,000000,14.4,14.75,14.01,14.1,187026,0
+CTBB.US,D,20230615,000000,14.1,14.3,14.1,14.175,95481,0
+CTBB.US,D,20230616,000000,14.13,14.24,13.31,13.35,278902,0
+CTBB.US,D,20230620,000000,13.35,13.94,13.35,13.72,62245,0
+CTBB.US,D,20230621,000000,13.64,13.91,13.25,13.57,70121,0
+CTBB.US,D,20230622,000000,13.34,13.7,13.34,13.51,32732,0
+CTBB.US,D,20230623,000000,13.38,13.45,13.3,13.34,41591,0
+CTBB.US,D,20230626,000000,13.17,13.57,13.08,13.34,72283,0
+CTBB.US,D,20230627,000000,13.3,13.5656,13.12,13.2,47286,0
+CTBB.US,D,20230628,000000,13.1,13.3848,13.1,13.3,36639,0
+CTBB.US,D,20230629,000000,13.18,13.52,13.18,13.34,57620,0
+CTBB.US,D,20230630,000000,13.34,13.94,13.34,13.88,403573,0
+CTBB.US,D,20230703,000000,13.7,14.14,13.65,14.07,72619,0
+CTBB.US,D,20230705,000000,13.85,14.2,13.74,14.05,108333,0
+CTBB.US,D,20230706,000000,13.93,13.9499,13.67,13.81,78933,0
+CTBB.US,D,20230707,000000,13.72,14.03,13.72,13.89,101443,0
+CTBB.US,D,20230710,000000,13.84,13.98,13.77,13.9,66993,0
+CTBB.US,D,20230711,000000,13.88,14.04,13.88,14,78418,0
+CTBB.US,D,20230712,000000,14.05,14.4,14.05,14.38,135252,0
+CTBB.US,D,20230713,000000,14.4,14.4862,14.225,14.44,86219,0
+CTBB.US,D,20230714,000000,14.47,14.49,14.0968,14.22,38644,0
+CTBB.US,D,20230717,000000,14.22,14.3,13.69,13.71,96050,0
+CTBB.US,D,20230718,000000,13.74,13.92,13.36,13.78,73625,0
+CTBB.US,D,20230719,000000,13.89,14.4,13.89,14.4,76307,0
+CTBB.US,D,20230720,000000,14.11,14.38,13.98,14.08,49872,0
+CTBB.US,D,20230721,000000,14.11,14.3399,14.08,14.31,35452,0
+CTBB.US,D,20230724,000000,14.31,14.31,14.05,14.13,29850,0
+CTBB.US,D,20230725,000000,14.13,14.17,14,14.13,34977,0
+CTBB.US,D,20230726,000000,14.01,14.38,14.01,14.3,69324,0
+CTBB.US,D,20230727,000000,14.34,14.37,14,14.08,52478,0
+CTBB.US,D,20230728,000000,14.1,14.36,14.08,14.18,34937,0
+CTBB.US,D,20230731,000000,14.26,14.49,14.26,14.48,89197,0
+CTBB.US,D,20230801,000000,14.37,14.6,14.3152,14.52,31218,0
+CTBB.US,D,20230802,000000,14.28,14.74,14.1,14.53,105854,0
+CTBB.US,D,20230803,000000,14.44,14.44,14.16,14.44,82558,0
+CTBB.US,D,20230804,000000,14.46,14.64,14.39,14.51,71316,0
+CTBB.US,D,20230807,000000,14.55,14.79,14.55,14.79,68301,0
+CTBB.US,D,20230808,000000,14.73,14.8,14.62,14.67,63278,0
+CTBB.US,D,20230809,000000,14.79,14.82,14.59,14.67,86297,0
+CTBB.US,D,20230810,000000,14.59,14.77,14.5053,14.71,58041,0
+CTBB.US,D,20230811,000000,14.7,14.83,14.4669,14.78,30116,0
+CTBB.US,D,20230814,000000,14.65,14.94,14.65,14.94,41803,0
+CTBB.US,D,20230815,000000,14.88,14.94,14.7,14.79,41498,0
+CTBB.US,D,20230816,000000,14.82,14.8241,14.56,14.745,38285,0
+CTBB.US,D,20230817,000000,14.6,14.7668,14.48,14.61,67777,0
+CTBB.US,D,20230818,000000,14.49,14.5912,14.25,14.58,24260,0
+CTBB.US,D,20230821,000000,14.48,14.55,14.2501,14.49,61480,0
+CTBB.US,D,20230822,000000,14.26,14.3,13.4398,13.58,125978,0
+CTBB.US,D,20230823,000000,13.51,13.75,13.34,13.5,529496,0
+CTBB.US,D,20230824,000000,13.43,13.43,13.03,13.22,136494,0
+CTBB.US,D,20230825,000000,13.07,13.177,12.85,13.01,158134,0
+CTBB.US,D,20230828,000000,13.01,13.0722,12.85,12.85,206318,0
+CTBB.US,D,20230829,000000,12.93,13,12.85,12.9,178952,0
+CTBB.US,D,20230830,000000,12.59,12.81,12.4275,12.46,210656,0
+CTBB.US,D,20230831,000000,12.49,12.66,12.38,12.5,319734,0
+CTBB.US,D,20230901,000000,12.59,12.8122,12.4,12.52,149619,0
+CTBB.US,D,20230905,000000,12.54,12.55,12.2,12.26,190410,0
+CTBB.US,D,20230906,000000,12.16,12.22,12,12.04,209599,0
+CTBB.US,D,20230907,000000,11.95,12.01,11.63,11.85,247261,0
+CTBB.US,D,20230908,000000,11.72,11.98,11.69,11.85,354799,0
+CTBB.US,D,20230911,000000,11.93,11.9799,11.75,11.92,176442,0
+CTBB.US,D,20230912,000000,11.9,11.98,11.8,11.92,334465,0
+CTBB.US,D,20230913,000000,11.97,12.03,11.81,11.9,134643,0
+CTBB.US,D,20230914,000000,11.85,11.99,11.8001,11.88,155237,0
+CTBB.US,D,20230915,000000,11.84,11.94,11.8,11.9,185892,0
+CTBB.US,D,20230918,000000,11.93,12.18,11.8674,11.99,464966,0
+CTBB.US,D,20230919,000000,12.01,12.63,12.01,12.52,117072,0
+CTBB.US,D,20230920,000000,12.64,12.85,12.37,12.49,90590,0
+CTBB.US,D,20230921,000000,12.35,12.52,12.17,12.39,103343,0
+CTBB.US,D,20230922,000000,12.39,12.88,12.39,12.75,113073,0
+CTBB.US,D,20230925,000000,12.61,13.14,12.55,13.07,123869,0
+CTBB.US,D,20230926,000000,13.03,13.15,13.0201,13.08,420763,0
+CTBB.US,D,20230927,000000,13.08,13.32,13,13.28,80984,0
+CTBB.US,D,20230928,000000,13.25,13.685,13.25,13.52,97995,0
+CTBB.US,D,20230929,000000,13.61,13.88,13.09,13.59,187393,0
+CTBB.US,D,20231002,000000,13.55,13.55,13.18,13.44,58813,0
+CTBB.US,D,20231003,000000,13.38,13.57,13.13,13.46,62646,0
+CTBB.US,D,20231004,000000,13.39,13.65,13.14,13.38,105070,0
+CTBB.US,D,20231005,000000,13.33,13.38,12.76,12.96,77321,0
+CTBB.US,D,20231006,000000,12.88,13.31,12.505,13.11,70059,0
+CTBB.US,D,20231009,000000,13.05,13.2,12.84,13.14,75971,0
+CTBB.US,D,20231010,000000,13.05,13.15,12.95,13.1,50630,0
+CTBB.US,D,20231011,000000,13.1,13.15,12.92,13.07,77380,0
+CTBB.US,D,20231012,000000,12.68,13.05,12.68,12.76,94033,0
+CTBB.US,D,20231013,000000,12.91,13,12.33,12.35,51610,0
+CTBB.US,D,20231016,000000,12.28,12.7649,12.0844,12.34,54489,0
+CTBB.US,D,20231017,000000,12.27,12.61,12.2185,12.6,55746,0
+CTBB.US,D,20231018,000000,12.55,12.55,12.1436,12.15,173933,0
+CTBB.US,D,20231019,000000,12.06,12.27,12.01,12.12,33638,0
+CTBB.US,D,20231020,000000,12.19,12.26,12.01,12.01,41059,0
+CTBB.US,D,20231023,000000,11.9,12.14,11.9,12.12,21288,0
+CTBB.US,D,20231024,000000,12.12,12.39,12.11,12.36,69339,0
+CTBB.US,D,20231025,000000,12.25,12.69,12.1056,12.23,70013,0
+CTBB.US,D,20231026,000000,12.2,12.325,12.07,12.15,40598,0
+CTBB.US,D,20231027,000000,12.08,12.28,11.885,12.17,72129,0
+CTBB.US,D,20231030,000000,12.2,12.39,12.055,12.12,41777,0
+CTBB.US,D,20231031,000000,12.08,12.4,12.05,12.09,116008,0
+CTBB.US,D,20231101,000000,12.19,12.318,9.86,10.51,864680,0
+CTBB.US,D,20231102,000000,10.56,10.6943,10,10.45,491452,0
+CTBB.US,D,20231103,000000,10.53,10.8225,10.3693,10.65,205183,0
+CTBB.US,D,20231106,000000,10.67,11.07,10.52,10.91,217320,0
+CTBB.US,D,20231107,000000,10.93,11.27,10.3,10.5,123623,0
+CTBB.US,D,20231108,000000,10.61,10.6699,10.3801,10.51,54158,0
+CTBB.US,D,20231109,000000,10.51,10.86,10.3,10.51,99371,0
+CTBB.US,D,20231110,000000,10.51,10.5879,10.08,10.15,196439,0
+CTBB.US,D,20231113,000000,10.03,10.44,10.03,10.35,105301,0
+CTBB.US,D,20231114,000000,10.39,10.72,10.2587,10.46,230190,0
+CTBB.US,D,20231115,000000,10.5,10.65,10.4,10.47,66482,0
+CTBB.US,D,20231116,000000,10.45,10.55,10.35,10.51,71345,0
+CTBB.US,D,20231117,000000,10.45,10.6472,10.45,10.52,59014,0
+CTBB.US,D,20231120,000000,10.53,10.77,10.4928,10.4928,56287,0
+CTBB.US,D,20231121,000000,10.49,10.6999,10.24,10.4,79251,0
+CTBB.US,D,20231122,000000,10.41,10.5745,10.31,10.47,102818,0
+CTBB.US,D,20231124,000000,10.45,10.64,10.4258,10.53,18383,0
+CTBB.US,D,20231127,000000,10.49,10.65,10.45,10.45,84030,0
+CTBB.US,D,20231128,000000,10.45,10.74,10.45,10.63,1760306,0
+CTBB.US,D,20231129,000000,10.42,10.45,10.08,10.08,96441,0
+CTBB.US,D,20231130,000000,10.08,10.7,10.08,10.61,265716,0
+CTBB.US,D,20231201,000000,10.6,10.98,10.49,10.82,192682,0
+CTBB.US,D,20231204,000000,10.74,10.94,10.44,10.56,134694,0
+CTBB.US,D,20231205,000000,10.58,10.7295,10.3,10.51,109176,0
+CTBB.US,D,20231206,000000,10.49,10.63,10.3,10.33,129311,0
+CTBB.US,D,20231207,000000,10.3,10.48,10.22,10.25,124141,0
+CTBB.US,D,20231208,000000,10.15,10.1772,9.92,9.99,192186,0
+CTBB.US,D,20231211,000000,9.99,10.1,9.8109,9.95,126021,0
+CTBB.US,D,20231212,000000,9.98,10.1,9.93,9.96,136462,0
+CTBB.US,D,20231213,000000,9.93,10.1,9.78,9.86,230991,0
+CTBB.US,D,20231214,000000,9.98,10.34,9.84,10.02,272983,0
+CTBB.US,D,20231215,000000,10.05,10.2,9.891,10,190800,0
+CTBB.US,D,20231218,000000,10.07,10.3,9.95,10.03,244239,0
+CTBB.US,D,20231219,000000,10.03,10.235,9.94,10.04,642983,0
+CTBB.US,D,20231220,000000,9.96,10.03,9.71,9.94,257008,0
+CTBB.US,D,20231221,000000,9.95,10.11,9.9267,9.98,139639,0
+CTBB.US,D,20231222,000000,9.98,10.12,9.91,9.95,77163,0
+CTBB.US,D,20231226,000000,9.98,10.3,9.97,10.01,141108,0
+CTBB.US,D,20231227,000000,10.06,10.17,9.96,10,96363,0
+CTBB.US,D,20231228,000000,10.06,10.1499,9.93,10.02,166844,0
+CTBB.US,D,20231229,000000,10,10.09,9.87,9.96,93382,0
+CTBB.US,D,20240102,000000,9.88,10.67,9.88,10.41,125746,0
+CTBB.US,D,20240103,000000,10.37,10.5,10.15,10.29,119641,0
+CTBB.US,D,20240104,000000,10.26,10.5,10.26,10.42,85195,0
+CTBB.US,D,20240105,000000,10.37,10.6494,10.27,10.35,78893,0
+CTBB.US,D,20240108,000000,10.38,10.41,7.33,9.77,554104,0
+CTBB.US,D,20240109,000000,9.8,9.85,9.47,9.74,200248,0
+CTBB.US,D,20240110,000000,9.74,9.8,9.51,9.65,137536,0
+CTBB.US,D,20240111,000000,9.64,9.65,9.4501,9.5,199105,0
+CTBB.US,D,20240112,000000,9.5,9.58,9.44,9.5,79055,0
+CTBB.US,D,20240116,000000,9.45,9.52,9.34,9.44,95376,0
+CTBB.US,D,20240117,000000,9.23,9.47,9.23,9.44,53737,0
+CTBB.US,D,20240118,000000,9.44,9.44,9.22,9.3,77696,0
+CTBB.US,D,20240119,000000,9.3,9.3,9,9.18,70275,0
+CTBB.US,D,20240122,000000,9.1,9.1553,8.69,8.8,146518,0
+CTBB.US,D,20240123,000000,8.65,8.8,8.52,8.73,157803,0
+CTBB.US,D,20240124,000000,8.72,8.8992,8.65,8.67,81577,0
+CTBB.US,D,20240125,000000,8.69,9.5,8.69,9.23,150666,0
+CTBB.US,D,20240126,000000,9.25,9.6447,9.25,9.53,82042,0
+CTBB.US,D,20240129,000000,9.5,9.67,9.372,9.46,65362,0
+CTBB.US,D,20240130,000000,9.45,9.6,9.33,9.36,53074,0
+CTBB.US,D,20240131,000000,9.36,9.49,9.3,9.3,56498,0
+CTBB.US,D,20240201,000000,9.32,9.708,9.32,9.51,60696,0
+CTBB.US,D,20240202,000000,9.52,9.6,9.3054,9.31,68667,0
+CTBB.US,D,20240205,000000,9.26,9.35,9.1,9.2,64745,0
+CTBB.US,D,20240206,000000,9.3,9.34,8.99,9.01,77399,0
+CTBB.US,D,20240207,000000,9.25,9.42,9.17,9.4,171194,0
+CTBB.US,D,20240208,000000,9.43,9.68,9.43,9.58,106197,0
+CTBB.US,D,20240209,000000,9.55,9.85,9.5,9.79,113768,0
+CTBB.US,D,20240212,000000,9.81,10.1893,9.81,9.98,150946,0
+CTBB.US,D,20240213,000000,9.84,9.9694,9.55,9.75,79196,0
+CTBB.US,D,20240214,000000,9.72,9.89,9.72,9.77,25589,0
+CTBB.US,D,20240215,000000,9.75,10,9.75,9.95,76041,0
+CTBB.US,D,20240216,000000,9.9,9.9809,9.78,9.8,46420,0
+CTBB.US,D,20240220,000000,9.8,10.08,9.78,9.92,50495,0
+CTBB.US,D,20240221,000000,9.92,10.14,9.9,10.01,81282,0
+CTBB.US,D,20240222,000000,10.01,10.18,9.99,10,169703,0
+CTBB.US,D,20240223,000000,10,10.125,9.9,9.99,74955,0
+CTBB.US,D,20240226,000000,9.99,10.19,9.96,10.14,151280,0
+CTBB.US,D,20240227,000000,10.11,10.2785,10.05,10.24,135030,0
+CTBB.US,D,20240228,000000,9.96,10.225,9.41,10.2,131612,0
+CTBB.US,D,20240229,000000,10.11,10.4,10,10.38,169945,0
+CTBB.US,D,20240301,000000,10.12,10.49,10.02,10.47,139489,0
+CTBB.US,D,20240304,000000,10.47,10.5,10.21,10.22,124203,0
+CTBB.US,D,20240305,000000,10.25,10.4672,10.25,10.4,91898,0
+CTBB.US,D,20240306,000000,10.4,10.56,10.4,10.43,87798,0
+CTBB.US,D,20240307,000000,10.49,10.57,10.49,10.53,87546,0
+CTBB.US,D,20240308,000000,10.57,10.6645,10.4008,10.41,98150,0
+CTBB.US,D,20240311,000000,10.41,10.58,10.36,10.42,76907,0
+CTBB.US,D,20240312,000000,10.4,10.415,10.11,10.18,90667,0
+CTBB.US,D,20240313,000000,10.25,10.26,10.15,10.19,67777,0
+CTBB.US,D,20240314,000000,10.23,10.2439,10.0301,10.09,65337,0
+CTBB.US,D,20240315,000000,10.01,10.13,10.01,10.08,36538,0
+CTBB.US,D,20240318,000000,10.16,10.3,10.13,10.24,34944,0
+CTBB.US,D,20240319,000000,10.24,10.3899,10.24,10.28,66212,0
+CTBB.US,D,20240320,000000,10.26,10.278,10.1,10.14,101710,0
+CTBB.US,D,20240321,000000,10.15,10.25,10.12,10.2,62916,0
+CTBB.US,D,20240322,000000,10.17,10.2175,10.09,10.09,56851,0
+CTBB.US,D,20240325,000000,10.05,10.16,10.02,10.05,48320,0
+CTBB.US,D,20240326,000000,10,10.05,9.924,10,79842,0
+CTBB.US,D,20240327,000000,10,10.15,9.92,10.11,52749,0
+CTBB.US,D,20240328,000000,10.09,10.24,9.51,9.75,290086,0
+CTBB.US,D,20240401,000000,9.82,10.25,9.8,10.19,112604,0
+CTBB.US,D,20240402,000000,10.14,10.1427,9.99,10.07,152326,0
+CTBB.US,D,20240403,000000,10.08,10.15,10.0275,10.07,200744,0
+CTBB.US,D,20240404,000000,10.07,10.2,10.07,10.14,57912,0
+CTBB.US,D,20240405,000000,9.92,10.1476,9.92,10.05,36329,0
+CTBB.US,D,20240408,000000,10.02,10.1,10.02,10.03,27693,0
+CTBB.US,D,20240409,000000,10,10.1,9.96,9.99,70862,0
+CTBB.US,D,20240410,000000,9.85,10.2,9.84,10.15,129771,0
+CTBB.US,D,20240411,000000,10.15,10.19,10.0204,10.14,62869,0
+CTBB.US,D,20240412,000000,10.08,10.1,10,10.05,30970,0
+CTBB.US,D,20240415,000000,10,10.04,9.86,9.9,96491,0
+CTBB.US,D,20240416,000000,9.87,10.04,9.81,9.92,22411,0
+CTBB.US,D,20240417,000000,9.92,10.06,9.92,9.92,36177,0
+CTBB.US,D,20240418,000000,9.95,9.99,9.87,9.9,57219,0
+CTBB.US,D,20240419,000000,9.91,9.97,9.8006,9.88,106743,0
+CTBB.US,D,20240422,000000,9.85,9.998,9.78,9.81,53359,0
+CTBB.US,D,20240423,000000,9.73,9.9842,9.73,9.94,36013,0
+CTBB.US,D,20240424,000000,9.95,9.98,9.88,9.9,34708,0
+CTBB.US,D,20240425,000000,9.81,9.86,9.79,9.83,47144,0
+CTBB.US,D,20240426,000000,9.72,9.9,9.72,9.74,51556,0
+CTBB.US,D,20240429,000000,9.8,9.8746,9.6046,9.81,43873,0
+CTBB.US,D,20240430,000000,9.81,9.81,9.6201,9.72,52433,0
+CTBB.US,D,20240501,000000,9.8188,9.87,9.75,9.78,54710,0
+CTBB.US,D,20240502,000000,9.8,9.87,9.79,9.83,47710,0
+CTBB.US,D,20240503,000000,9.89,10.0399,9.88,9.98,73925,0
+CTBB.US,D,20240506,000000,10,10.1,9.92,10.08,51735,0
+CTBB.US,D,20240507,000000,10.06,10.11,9.9,9.93,34041,0
+CTBB.US,D,20240508,000000,9.91,10,9.77,9.77,51620,0
+CTBB.US,D,20240509,000000,9.77,9.8681,9.6806,9.74,42328,0
+CTBB.US,D,20240510,000000,9.73,9.8899,9.7,9.81,23470,0
+CTBB.US,D,20240513,000000,9.81,9.9981,9.81,9.84,33490,0
+CTBB.US,D,20240514,000000,9.8506,10,9.8,9.8,29312,0
+CTBB.US,D,20240515,000000,9.83,10,9.83,9.99,32537,0
+CTBB.US,D,20240516,000000,9.99,10.0097,9.91,9.97,26988,0
+CTBB.US,D,20240517,000000,10,10.03,9.9398,10.03,18165,0
+CTBB.US,D,20240520,000000,10.03,10.1,9.99,10.02,42977,0
+CTBB.US,D,20240521,000000,10.02,10.14,9.92,9.94,53769,0
+CTBB.US,D,20240522,000000,9.95,10.06,9.9,9.96,28724,0
+CTBB.US,D,20240523,000000,9.93,9.9899,9.75,9.79,74920,0
+CTBB.US,D,20240524,000000,9.84,9.9,9.8,9.8,23170,0
+CTBB.US,D,20240528,000000,9.8,9.98,9.8,9.95,98619,0
+CTBB.US,D,20240529,000000,9.95,10.07,9.9,10,57244,0
+CTBB.US,D,20240530,000000,10.13,10.13,9.97,10.0202,29345,0
+CTBB.US,D,20240531,000000,9.75,10.36,9.75,10.36,324993,0
+CTBB.US,D,20240603,000000,10.26,10.47,10.16,10.38,234708,0
+CTBB.US,D,20240604,000000,10.4,10.55,10.345,10.55,146766,0
+CTBB.US,D,20240605,000000,10.55,10.63,10.4,10.52,180278,0
+CTBB.US,D,20240606,000000,10.49,10.55,10.36,10.41,55832,0
+CTBB.US,D,20240607,000000,10.36,10.41,10.22,10.4,46249,0
+CTBB.US,D,20240610,000000,10.28,10.57,10.26,10.57,55583,0
+CTBB.US,D,20240611,000000,10.5,10.5,10.325,10.46,53389,0
+CTBB.US,D,20240612,000000,10.5,10.63,10.44,10.45,51546,0
+CTBB.US,D,20240613,000000,10.45,10.49,10.37,10.44,39751,0
+CTBB.US,D,20240614,000000,10.47,10.47,10.24,10.29,39379,0
+CTBB.US,D,20240617,000000,10.23,10.35,10.12,10.25,58569,0
+CTBB.US,D,20240618,000000,10.27,10.3875,10.25,10.26,35458,0
+CTBB.US,D,20240620,000000,10.26,10.3,10.16,10.2,52223,0
+CTBB.US,D,20240621,000000,10.2,10.3001,10.1,10.14,52887,0
+CTBB.US,D,20240624,000000,10.12,10.2695,10.12,10.13,44642,0
+CTBB.US,D,20240625,000000,10.14,10.18,10.08,10.12,44553,0
+CTBB.US,D,20240626,000000,10.05,10.13,9.86,9.92,68277,0
+CTBB.US,D,20240627,000000,9.97,10.0546,9.95,9.98,48492,0
+CTBB.US,D,20240628,000000,10,10.1398,9.88,10.08,92974,0
+CTBB.US,D,20240701,000000,10.06,10.21,9.96,10.11,86384,0
+CTBB.US,D,20240702,000000,10.12,10.125,10,10.01,27400,0
+CTBB.US,D,20240703,000000,10,10.25,10,10.14,33850,0
+CTBB.US,D,20240705,000000,10.1,10.18,9.88,9.9,62537,0
+CTBB.US,D,20240708,000000,9.9,10.098,9.9,9.99,58147,0
+CTBB.US,D,20240709,000000,10.11,10.11,9.85,9.85,53426,0
+CTBB.US,D,20240710,000000,9.99,10.05,9.12,9.72,224251,0
+CTBB.US,D,20240711,000000,9.75,10,9.75,9.96,57749,0
+CTBB.US,D,20240712,000000,9.96,10.1,9.96,10.02,43467,0
+CTBB.US,D,20240715,000000,10,10.175,10,10.1,41312,0
+CTBB.US,D,20240716,000000,10.02,10.28,10.02,10.28,55434,0
+CTBB.US,D,20240717,000000,10.28,10.28,9.98,9.99,80674,0
+CTBB.US,D,20240718,000000,10,10.18,9.98,9.98,39985,0
+CTBB.US,D,20240719,000000,9.97,10.0699,9.97,10,28433,0
+CTBB.US,D,20240722,000000,9.99,10.19,9.94,9.98,46901,0
+CTBB.US,D,20240723,000000,10,10.15,10,10,23528,0
+CTBB.US,D,20240724,000000,10.4,10.44,10.1,10.15,84390,0
+CTBB.US,D,20240725,000000,10.125,10.4,10.11,10.11,58036,0
+CTBB.US,D,20240726,000000,10.15,10.4,10.15,10.38,45847,0
+CTBB.US,D,20240729,000000,10.38,10.58,10.36,10.45,109622,0
+CTBB.US,D,20240730,000000,10.53,11.09,10.53,11.05,438497,0
+CTBB.US,D,20240731,000000,11.1,11.38,10.66,10.72,637182,0
+CTBB.US,D,20240801,000000,10.85,11.16,10.8,11.05,272880,0
+CTBB.US,D,20240802,000000,10.94,11.17,10.75,10.98,126362,0
+CTBB.US,D,20240805,000000,10.6,10.79,10.15,10.55,95773,0
+CTBB.US,D,20240806,000000,11.26,11.98,10.99,11.86,508857,0
+CTBB.US,D,20240807,000000,12.61,12.8499,12.43,12.48,469075,0
+CTBB.US,D,20240808,000000,12.53,12.72,12.15,12.31,140847,0
+CTBB.US,D,20240809,000000,12.2,12.37,12.2,12.26,87996,0
+CTBB.US,D,20240812,000000,12.13,12.52,12.08,12.15,91591,0
+CTBB.US,D,20240813,000000,12.21,12.6,12.21,12.6,92398,0
+CTBB.US,D,20240814,000000,12.6,13.74,12.5,13.46,360250,0
+CTBB.US,D,20240815,000000,13.48,13.9,13.36,13.75,205299,0
+CTBB.US,D,20240816,000000,13.75,13.85,13.63,13.74,121721,0
+CTBB.US,D,20240819,000000,13.75,13.85,13.69,13.79,102148,0
+CTBB.US,D,20240820,000000,13.8,13.91,13.7,13.86,78411,0
+CTBB.US,D,20240821,000000,13.84,14.042,13.84,13.97,92569,0
+CTBB.US,D,20240822,000000,13.98,14.23,13.95,14,297823,0
+CTBB.US,D,20240823,000000,14.05,14.33,13.9,14.22,272283,0
+CTBB.US,D,20240826,000000,14.25,14.43,14.22,14.37,80439,0
+CTBB.US,D,20240827,000000,14,14.34,13.95,14.23,473680,0
+CTBB.US,D,20240828,000000,14.28,14.4,14.26,14.39,76124,0
+CTBB.US,D,20240829,000000,14.4,14.49,14.39,14.48,186050,0
+CTBB.US,D,20240830,000000,14.18,14.23,13.9,14.05,210333,0
+CTBB.US,D,20240903,000000,14,14,12.42,12.79,297869,0
+CTBB.US,D,20240904,000000,12.78,13.58,12.66,13.51,137356,0
+CTBB.US,D,20240905,000000,13.58,15.72,13.58,15.4,762469,0
+CTBB.US,D,20240906,000000,15.32,15.89,15.15,15.66,423353,0
+CTBB.US,D,20240909,000000,15.66,15.96,15.66,15.7,138394,0
+CTBB.US,D,20240910,000000,15.7,15.8,15.62,15.69,142925,0
+CTBB.US,D,20240911,000000,15.72,16.25,15.63,16.15,187740,0
+CTBB.US,D,20240912,000000,16.15,16.48,16.1,16.4,67661,0
+CTBB.US,D,20240913,000000,16.41,16.73,16.19,16.26,89288,0
+CTBB.US,D,20240916,000000,16.2,16.6099,16.13,16.49,89225,0
+CTBB.US,D,20240917,000000,16.48,16.9,16.45,16.57,314170,0
+CTBB.US,D,20240918,000000,16.73,16.73,16.4,16.45,157965,0
+CTBB.US,D,20240919,000000,16.52,16.79,16.485,16.74,83490,0
+CTBB.US,D,20240920,000000,16.77,16.85,16.55,16.72,119831,0
+CTBB.US,D,20240923,000000,16.77,16.89,16.65,16.76,144013,0
+CTBB.US,D,20240924,000000,16.75,16.86,16.7209,16.81,60288,0
+CTBB.US,D,20240925,000000,16.81,16.93,16.71,16.83,55137,0
+CTBB.US,D,20240926,000000,16.810133,16.85,16.302,16.302,117553,0
+CTBB.US,D,20240927,000000,16.4,16.5,16.3,16.37,177193,0
+CTBB.US,D,20240930,000000,16.33,16.38,16.01,16.01,263690,0
+CTBB.US,D,20241001,000000,16.02,16.25,15.3598,16,162449,0
+CTBB.US,D,20241002,000000,15.84,16.3,15.2,15.48,147241,0
+CTBB.US,D,20241003,000000,15.35,16.16,15.35,16.11,50577,0
+CTBB.US,D,20241004,000000,16.18,16.18,15.8824,16.06,31184,0
+CTBB.US,D,20241007,000000,16.06,16.0601,15.46,15.5,87964,0
+CTBB.US,D,20241008,000000,15.5,15.72,15.21,15.66,57090,0
+CTBB.US,D,20241009,000000,15.66,16.8,15.66,16.8,76026,0
+CTBB.US,D,20241010,000000,16.61,16.775,16.432,16.55,93828,0
+CTBB.US,D,20241011,000000,16.49,16.55,16.36,16.53,85269,0
+CTBB.US,D,20241014,000000,16.53,16.7,16.4101,16.69,57644,0
+CTBB.US,D,20241015,000000,16.67,16.92,16.33,16.37,180231,0
+CTBB.US,D,20241016,000000,16.5,16.9,16.4,16.83,649982,0
+CTBB.US,D,20241017,000000,16.79,16.87,16.65,16.83,115506,0
+CTBB.US,D,20241018,000000,16.83,16.94,16.81,16.93,67407,0
+CTBB.US,D,20241021,000000,17.36,17.72,17.22,17.59,752294,0
+CTBB.US,D,20241022,000000,17.7,17.84,17.47,17.6,126799,0
+CTBB.US,D,20241023,000000,17.44,17.7,17.31,17.58,135167,0
+CTBB.US,D,20241024,000000,17.5,17.5,17.25,17.25,52934,0
+CTBB.US,D,20241025,000000,17.26,17.46,17.25,17.45,42023,0
+CTBB.US,D,20241028,000000,17.45,17.45,16.5,17.12,63783,0
+CTBB.US,D,20241029,000000,16.99,16.99,16.67,16.7,51367,0
+CTBB.US,D,20241030,000000,16.74,16.953,16.402,16.56,22821,0
+CTBB.US,D,20241031,000000,16.34,16.56,15.88,16.03,142174,0
+CTBB.US,D,20241101,000000,16.15,16.5,15.955,16.13,85015,0
+CTBB.US,D,20241104,000000,16.06,17.19,16.06,16.98,88767,0
+CTBB.US,D,20241105,000000,16.83,17.39,16.3006,17.11,133253,0
+CTBB.US,D,20241106,000000,16.89,18.13,16.74,17.89,138572,0
+CTBB.US,D,20241107,000000,17.83,17.85,17.63,17.79,65751,0
+CTBB.US,D,20241108,000000,17.79,18.5,17.7,18.4,110694,0
+CTBB.US,D,20241111,000000,18.5,18.69,17.9,18.21,52596,0
+CTBB.US,D,20241112,000000,18.21,18.3,17.95,18.26,73608,0
+CTBB.US,D,20241113,000000,18.25,18.62,18.21,18.38,103986,0
+CTBB.US,D,20241114,000000,18.44,18.59,18.29,18.46,76323,0
+CTBB.US,D,20241115,000000,18.32,18.59,18.2791,18.54,37428,0
+CTBB.US,D,20241118,000000,18.42,18.54,18.3,18.42,66688,0
+CTBB.US,D,20241119,000000,18.384,18.39,18.1601,18.29,120513,0
+CTBB.US,D,20241120,000000,18.29,18.29,18.058,18.26,42047,0
+CTBB.US,D,20241121,000000,18.23,18.48,18.1139,18.14,70957,0
+CTBB.US,D,20241122,000000,18.14,18.14,17.9,18.02,40347,0
+CTBB.US,D,20241125,000000,18,18.4,17.955,18.26,91252,0
+CTBB.US,D,20241126,000000,18.26,18.4,18.06,18.21,72981,0
+CTBB.US,D,20241127,000000,18.2,18.46,18.1,18.25,56266,0
+CTBB.US,D,20241129,000000,18.09,18.3,17.56,17.61,183924,0
+CTBB.US,D,20241202,000000,17.795,18,17.69,17.95,310572,0
+CTBB.US,D,20241203,000000,17.69,18.17,17.69,18.02,89420,0
+CTBB.US,D,20241204,000000,18,18.05,17.8,17.88,56904,0
+CTBB.US,D,20241205,000000,17.95,18.1258,17.805,18.1,60339,0
+CTBB.US,D,20241206,000000,18.035,18.49,17.98,18.18,123666,0
+CTBB.US,D,20241209,000000,18.16,18.3,18.02,18.16,57204,0
+CTBB.US,D,20241210,000000,18.15,18.23,17.89,18.03,75349,0
+CTBB.US,D,20241211,000000,17.93,18.2,17.9,17.99,61380,0
+CTBB.US,D,20241212,000000,17.95,18.12,17.91,17.93,75111,0
+CTBB.US,D,20241213,000000,17.94,18.1,17.76,17.88,55008,0
+CTBB.US,D,20241216,000000,17.88,18.1,17.87,17.94,54233,0
+CTBB.US,D,20241217,000000,18,18.02,17.09,17.4,59693,0
+CTBB.US,D,20241218,000000,17.55,17.63,17.17,17.26,75755,0
+CTBB.US,D,20241219,000000,17.15,17.52,17,17.28,681305,0
+CTBB.US,D,20241220,000000,17.1142,17.55,17.1,17.55,39136,0
+CTBB.US,D,20241223,000000,17.46,17.65,17.32,17.51,46177,0
+CTBB.US,D,20241224,000000,17.5,17.59,17.4,17.5,59970,0
+CTBB.US,D,20241226,000000,17.5,17.62,17.32,17.49,53904,0
+CTBB.US,D,20241227,000000,17.595,17.595,17.27,17.51,99440,0
+CTBB.US,D,20241230,000000,17.35,17.64,17.3,17.46,75609,0
+CTBB.US,D,20241231,000000,17.46,17.56,17.26,17.5,406034,0
+CTBB.US,D,20250102,000000,17.49,17.65,17.41,17.64,29093,0
+CTBB.US,D,20250103,000000,17.61,17.76,17.56,17.63,17206,0
+CTBB.US,D,20250106,000000,17.66,17.8269,17.5,17.5,31601,0
+CTBB.US,D,20250107,000000,17.5,17.55,17.25,17.51,70936,0
+CTBB.US,D,20250108,000000,17.32,17.49,17.26,17.27,34961,0
+CTBB.US,D,20250110,000000,17.28,17.28,17.01,17.12,50016,0
+CTBB.US,D,20250113,000000,16.935,17.09,16.9,16.97,85232,0
+CTBB.US,D,20250114,000000,17.115,17.33,16.99,17.2,67354,0
+CTBB.US,D,20250115,000000,17.39,17.52,17.3,17.5,32030,0
+CTBB.US,D,20250116,000000,17.4,17.73,17.32,17.4,67278,0
+CTBB.US,D,20250117,000000,17.5,17.5853,17.2301,17.5,55425,0
+CTBB.US,D,20250121,000000,17.5,17.67,17.37,17.6,55606,0
+CTBB.US,D,20250122,000000,17.64,17.64,17.44,17.57,104955,0
+CTBB.US,D,20250123,000000,17.52,17.6222,17.4,17.47,128026,0
+CTBB.US,D,20250124,000000,17.5,17.83,17.5,17.6699,24048,0
+CTBB.US,D,20250127,000000,17.2,17.88,17.2,17.37,84653,0
+CTBB.US,D,20250128,000000,17.33,17.38,17.21,17.38,19320,0
+CTBB.US,D,20250129,000000,17.3836,17.44,17.2,17.25,37945,0
+CTBB.US,D,20250130,000000,17.32,17.35,17.25,17.28,16993,0
+CTBB.US,D,20250131,000000,17.27,17.375,17.18,17.25,85611,0
+CTBB.US,D,20250203,000000,17.24,17.35,17.15,17.2594,26407,0
+CTBB.US,D,20250204,000000,17.41,17.41,17.2401,17.29,15037,0
+CTBB.US,D,20250205,000000,17.5,17.61,17.32,17.47,18797,0
+CTBB.US,D,20250206,000000,17.47,17.54,17.4001,17.51,27429,0
+CTBB.US,D,20250207,000000,17.5,17.59,17.4092,17.53,34153,0
+CTBB.US,D,20250210,000000,17.53,17.61,17.48,17.5,30559,0
+CTBB.US,D,20250211,000000,17.5,17.83,17.5,17.79,72445,0
+CTBB.US,D,20250212,000000,17.4001,17.78,17.4001,17.76,68230,0
+CTBB.US,D,20250213,000000,17.8,17.8,17.701,17.75,27603,0
+CTBB.US,D,20250214,000000,17.685,17.85,17.6077,17.77,19796,0
+CTBB.US,D,20250218,000000,17.8,17.87,17.75,17.7608,17873,0
+CTBB.US,D,20250219,000000,17.75,17.82,17.67,17.82,30860,0
+CTBB.US,D,20250220,000000,17.82,18.15,17.76,18.07,48922,0
+CTBB.US,D,20250221,000000,18.07,18.264,18.07,18.2101,13804,0
+CTBB.US,D,20250224,000000,18.2,18.203,18,18.12,40778,0
+CTBB.US,D,20250225,000000,18.1655,18.33,18.06,18.29,23015,0
+CTBB.US,D,20250226,000000,18.44,18.5328,18.21,18.46,49971,0
+CTBB.US,D,20250227,000000,18.23,18.5,18.23,18.36,32973,0
+CTBB.US,D,20250228,000000,18.04,18.33,18,18.25,129638,0
+CTBB.US,D,20250303,000000,18.25,18.33,18.12,18.27,137930,0
+CTBB.US,D,20250304,000000,18.3,18.31,18.1,18.2,61142,0
+CTBB.US,D,20250305,000000,18.15,18.25,18,18,35109,0
+CTBB.US,D,20250306,000000,18,18.22,18,18.12,841994,0
+CTBB.US,D,20250307,000000,18.05,18.15,17.84,18.06,79936,0
+CTBB.US,D,20250310,000000,18.02,18.15,18,18.15,68001,0
+CTBB.US,D,20250311,000000,18.1831,18.2,18.051,18.16,31848,0
+CTBB.US,D,20250312,000000,18.1,18.23,18.1,18.18,35706,0
+CTBB.US,D,20250313,000000,18.16,18.3,18.08,18.22,68265,0
+CTBB.US,D,20250314,000000,18.27,18.5,18.185,18.38,56434,0
+CTBB.US,D,20250317,000000,18.4,18.47,18.2907,18.42,23578,0
+CTBB.US,D,20250318,000000,18.4,18.42,18.3501,18.37,70713,0
+CTBB.US,D,20250319,000000,18.37,18.43,18.32,18.4,44160,0
+CTBB.US,D,20250320,000000,18.361,18.425,18.35,18.4,39793,0
+CTBB.US,D,20250321,000000,18.26,18.42,18.15,18.4,28227,0
+CTBB.US,D,20250324,000000,18.4,18.42,18.32,18.4,34552,0
+CTBB.US,D,20250325,000000,18.4,19.2213,18.32,18.82,963493,0
+CTBB.US,D,20250326,000000,18.685,18.78,17.56,17.86,169460,0
+CTBB.US,D,20250327,000000,17.65,17.81,17.05,17.05,51151,0
+CTBB.US,D,20250328,000000,17.21,17.22,16.85,16.98,89331,0
+CTBB.US,D,20250331,000000,16.89,17,16.06,16.54,370250,0
+CTBB.US,D,20250401,000000,16.54,17.6,16.44,17.51,61855,0
+CTBB.US,D,20250402,000000,17.5,17.67,16.52,17.25,284483,0
+CTBB.US,D,20250403,000000,17.002,17.13,16.25,16.29,68158,0
+CTBB.US,D,20250404,000000,16.134,16.92,13.8901,16.55,182089,0
+CTBB.US,D,20250407,000000,16,16.48,15.022,16.01,114648,0
+CTBB.US,D,20250408,000000,16.25,16.48,16,16.17,46018,0
+CTBB.US,D,20250409,000000,16.06,17,15.52,17,108697,0
+CTBB.US,D,20250410,000000,16.315,16.9,16.012,16.35,33683,0
+CTBB.US,D,20250411,000000,15.94,16.4,15.67,16,86432,0
+CTBB.US,D,20250414,000000,16.145,16.54,16,16.47,37532,0
+CTBB.US,D,20250415,000000,16.26,16.44,15.95,16.0185,22376,0
+CTBB.US,D,20250416,000000,16.07,16.07,15.94,16.03,35141,0
+CTBB.US,D,20250417,000000,16.055,16.11,15.96,16,14193,0
+CTBB.US,D,20250421,000000,15.93,16.0699,15.86,15.9056,43621,0
+CTBB.US,D,20250422,000000,16,16.11,15.92,16.1,19687,0
+CTBB.US,D,20250423,000000,16.245,16.425,16.19,16.23,27630,0
+CTBB.US,D,20250424,000000,16.14,17.49,16.1,17.23,58208,0
+CTBB.US,D,20250425,000000,17.15,17.26,17,17.17,28644,0
+CTBB.US,D,20250428,000000,17.275,17.35,17,17.25,43015,0
+CTBB.US,D,20250429,000000,17.0554,17.38,17.0554,17.33,19008,0
+CTBB.US,D,20250430,000000,17.12,17.44,17,17.4,40074,0
+CTBB.US,D,20250501,000000,17.2719,17.39,17.12,17.21,11890,0
+CTBB.US,D,20250502,000000,17.115,17.37,17.0788,17.15,20516,0
+CTBB.US,D,20250505,000000,17.245,17.36,17.15,17.3,19776,0
+CTBB.US,D,20250506,000000,17.22,17.355,17.17,17.31,13304,0
+CTBB.US,D,20250507,000000,17.31,17.42,17.25,17.29,97789,0
+CTBB.US,D,20250508,000000,17.23,17.335,17,17.1,23559,0
+CTBB.US,D,20250509,000000,17.1,17.2,16.85,17.1018,30805,0
+CTBB.US,D,20250512,000000,17.252,17.35,17.25,17.25,162731,0
+CTBB.US,D,20250513,000000,17.16,17.3,17.15,17.3,59918,0
+CTBB.US,D,20250514,000000,17.28,17.42,17.11,17.41,34168,0
+CTBB.US,D,20250515,000000,17.2254,17.47,17.2,17.42,20281,0
+CTBB.US,D,20250516,000000,17.45,17.53,17.35,17.48,21082,0
+CTBB.US,D,20250519,000000,17.3152,17.51,17.3152,17.44,16631,0
+CTBB.US,D,20250520,000000,17.5,17.52,17.3,17.33,9993,0
+CTBB.US,D,20250521,000000,17.3412,17.43,17.1,17.12,55281,0
+CTBB.US,D,20250522,000000,17.48,17.57,17.24,17.53,46095,0
+CTBB.US,D,20250523,000000,17.44,18.01,17.14,17.78,132717,0
+CTBB.US,D,20250527,000000,18,18.1,17.855,18,39869,0
+CTBB.US,D,20250528,000000,18,18.25,17.7201,18.25,91357,0
+CTBB.US,D,20250529,000000,18.24,18.33,18.22,18.26,31331,0
+CTBB.US,D,20250530,000000,18.17,18.345,17.9927,18.28,364226,0
+CTBB.US,D,20250602,000000,18.05,18.3154,17.99,18.27,49110,0
+CTBB.US,D,20250603,000000,18.325,18.47,18.27,18.39,567904,0
+CTBB.US,D,20250604,000000,18.39,18.56,18.39,18.42,50836,0
+CTBB.US,D,20250605,000000,18.41,18.44,18.16,18.16,31583,0
+CTBB.US,D,20250606,000000,18.15,18.22,17.9,18.04,22504,0
+CTBB.US,D,20250609,000000,18,18.06,17.8,17.8,33559,0
+CTBB.US,D,20250610,000000,17.861,17.99,17.8,17.91,25461,0
+CTBB.US,D,20250611,000000,17.85,17.945,17.4,17.5,38853,0
+CTBB.US,D,20250612,000000,17.5006,17.81,17.41,17.54,29591,0
+CTBB.US,D,20250613,000000,17.4737,17.48,17.16,17.28,30039,0
+CTBB.US,D,20250616,000000,16.9601,17.5627,16.9601,17.39,23485,0
+CTBB.US,D,20250617,000000,17.27,17.38,17.13,17.3,22932,0
+CTBB.US,D,20250618,000000,17.3,17.45,17.25,17.33,14230,0
+CTBB.US,D,20250620,000000,17.31,17.555,17.27,17.38,20935,0
+CTBB.US,D,20250623,000000,17.3673,17.6,17.3673,17.55,14571,0
+CTBB.US,D,20250624,000000,17.55,17.8,17.52,17.73,23501,0
+CTBB.US,D,20250625,000000,17.82,17.98,17.68,17.91,35163,0
+CTBB.US,D,20250626,000000,17.955,18.19,17.9397,18.12,23082,0
+CTBB.US,D,20250627,000000,18.11,18.13,17.86,17.95,76032,0
+CTBB.US,D,20250630,000000,18,18.12,17.9,18,208903,0
+CTBB.US,D,20250701,000000,18.0107,18.56,18.0107,18.52,15947,0
+CTBB.US,D,20250702,000000,18.3,18.8,18.21,18.8,30965,0
+CTBB.US,D,20250703,000000,18.42,18.79,18,18.75,42063,0
+CTBB.US,D,20250707,000000,18.57,18.68,18.42,18.6,39000,0
+CTBB.US,D,20250708,000000,18.52,18.73,18.5,18.72,20042,0
+CTBB.US,D,20250709,000000,18.6925,18.83,18.6925,18.73,21349,0
+CTBB.US,D,20250710,000000,18.71,18.87,18.71,18.81,33988,0
+CTBB.US,D,20250711,000000,18.85,18.98,18.7,18.9201,21221,0
+CTBB.US,D,20250714,000000,18.94,19.1,18.88,19.09,39476,0
+CTBB.US,D,20250715,000000,19.09,19.156,18.9601,19.05,23761,0
+CTBB.US,D,20250716,000000,19.1,19.2375,19.04,19.15,57709,0
+CTBB.US,D,20250717,000000,19.2399,19.24,19.07,19.19,17147,0
+CTBB.US,D,20250718,000000,19.2499,19.25,19.15,19.25,15485,0
+CTBB.US,D,20250721,000000,19.18,19.2,18.96,18.98,48018,0
+CTBB.US,D,20250722,000000,19.002,19.13,18.9501,19.13,25572,0
+CTBB.US,D,20250723,000000,19.145,19.25,19.02,19.23,44362,0
+CTBB.US,D,20250724,000000,19.19,19.23,19.16,19.21,24435,0
+CTBB.US,D,20250725,000000,19.18,19.25,19.18,19.18,17224,0
+CTBB.US,D,20250728,000000,19.2,19.2539,19.15,19.24,21868,0
+CTBB.US,D,20250729,000000,19.21,19.26,19.18,19.23,26811,0
+CTBB.US,D,20250730,000000,19.23,19.435,19.23,19.29,28551,0
+CTBB.US,D,20250731,000000,19.35,19.9,19.26,19.8,150382,0
+CTBB.US,D,20250801,000000,19.59,19.59,18.64,19.07,153187,0
+CTBB.US,D,20250804,000000,19.1301,19.4,19.08,19.21,76104,0
+CTBB.US,D,20250805,000000,19.275,19.43,19.25,19.36,17580,0
+CTBB.US,D,20250806,000000,19.352,19.45,19.12,19.32,13629,0
+CTBB.US,D,20250807,000000,19.32,19.45,19.245,19.25,11999,0
+CTBB.US,D,20250808,000000,19.2962,19.35,19.25,19.25,19535,0
+CTBB.US,D,20250811,000000,19.155,19.375,19.11,19.33,28721,0
+CTBB.US,D,20250812,000000,19.39,19.6787,19.3,19.615,21245,0
+CTBB.US,D,20250813,000000,19.7,19.98,19.69,19.91,22274,0
+CTBB.US,D,20250814,000000,19.86,19.98,19.86,19.92,38677,0
+CTBB.US,D,20250815,000000,19.9701,20.0437,19.95,20,41727,0
+CTBB.US,D,20250818,000000,19.98,20.28,19.9701,20.22,29361,0
+CTBB.US,D,20250819,000000,20.03,20.66,20.0101,20.49,122800,0
+CTBB.US,D,20250820,000000,20.61,20.61,20.47,20.55,75505,0
+CTBB.US,D,20250821,000000,20.41,20.4639,20.24,20.3,32980,0
+CTBB.US,D,20250822,000000,20.44,20.48,20.28,20.4401,14332,0
+CTBB.US,D,20250825,000000,20.46,20.48,20.4,20.42,32717,0
+CTBB.US,D,20250826,000000,20.47,20.47,20.06,20.08,42847,0
+CTBB.US,D,20250827,000000,20.1,20.31,20.08,20.09,31599,0
+CTBB.US,D,20250828,000000,20.1282,20.295,20.05,20.09,23340,0
+CTBB.US,D,20250829,000000,19.781,19.98,19.69,19.9,211426,0
+CTBB.US,D,20250902,000000,19.9,20.21,19.88,20.2,36048,0
+CTBB.US,D,20250903,000000,20.27,20.44,20.2,20.3,64138,0
+CTBB.US,D,20250904,000000,20.1801,20.48,20.1801,20.325,54176,0
+CTBB.US,D,20250905,000000,20.38,20.47,20.17,20.27,50877,0
+CTBB.US,D,20250908,000000,20.27,20.62,20.2003,20.52,54853,0
+CTBB.US,D,20250909,000000,20.47,20.75,20.4,20.64,68058,0
+CTBB.US,D,20250910,000000,20.6,20.6534,20.48,20.5,56512,0
+CTBB.US,D,20250911,000000,20.4375,20.64,20.425,20.57,46224,0
+CTBB.US,D,20250912,000000,20.51,20.65,20.4,20.6,17835,0
+CTBB.US,D,20250915,000000,20.6,20.68,20.5001,20.68,14395,0
+CTBB.US,D,20250916,000000,20.682,20.74,20.46,20.73,38787,0
+CTBB.US,D,20250917,000000,20.765,20.9,20.73,20.88,15094,0
+CTBB.US,D,20250918,000000,20.801,20.8315,20.6,20.67,25081,0
+CTBB.US,D,20250919,000000,20.7599,20.7599,20.38,20.6,19432,0
+CTBB.US,D,20250922,000000,20.59,20.5936,20.46,20.46,20861,0
+CTBB.US,D,20250923,000000,20.45,20.45,20.33,20.42,6822,0
+CTBB.US,D,20250924,000000,20.32,20.43,20.1979,20.32,21913,0
+CTBB.US,D,20250925,000000,20.17,20.23,20.1203,20.1698,22082,0
+CTBB.US,D,20250926,000000,20.11,20.1641,20,20.02,23283,0
+CTBB.US,D,20250929,000000,20,20.1599,19.98,20.01,47011,0
+CTBB.US,D,20250930,000000,20.1,20.105,19.98,20.1,102687,0
+CTBB.US,D,20251001,000000,20.15,20.93,19.9901,20.68,42435,0
+CTBB.US,D,20251002,000000,20.729,20.77,20.2,20.27,18497,0
+CTBB.US,D,20251003,000000,20.15,20.2,20.1,20.11,16072,0
+CTBB.US,D,20251006,000000,20.02,20.11,19.8,19.9,51699,0
+CTBB.US,D,20251007,000000,19.9,19.9,19.45,19.48,40243,0
+CTBB.US,D,20251008,000000,19.45,19.52,19.36,19.47,28255,0
+CTBB.US,D,20251009,000000,19.45,19.47,19.12,19.16,46305,0
+CTBB.US,D,20251010,000000,18.98,19.22,18.69,18.71,34775,0
+CTBB.US,D,20251013,000000,18.76,19.09,18.625,19.02,32539,0
+CTBB.US,D,20251014,000000,19.27,19.27,18.9,19.12,33506,0
+CTBB.US,D,20251015,000000,19.505,19.6718,19.13,19.31,11362,0
+CTBB.US,D,20251016,000000,19.49,19.8228,19.31,19.38,9082,0
+CTBB.US,D,20251017,000000,19.38,19.39,19.07,19.21,19358,0
+CTBB.US,D,20251020,000000,19.39,19.65,19.28,19.46,22018,0
+CTBB.US,D,20251021,000000,19.45,19.8,19.42,19.51,34360,0
+CTBB.US,D,20251022,000000,19.5,19.6777,19,19.23,19215,0
+CTBB.US,D,20251023,000000,19.6889,19.81,19.2,19.81,17771,0
+CTBB.US,D,20251024,000000,19.88,20.28,19.82,19.83,33038,0
+CTBB.US,D,20251027,000000,19.85,20.26,19.7814,19.97,17864,0
+CTBB.US,D,20251028,000000,20.16,20.43,19.97,20.23,19231,0
+CTBB.US,D,20251029,000000,20.302,20.75,20.3,20.68,40831,0
+CTBB.US,D,20251030,000000,20.67,20.67,20.02,20.3,45245,0
+CTBB.US,D,20251031,000000,20.24,20.24,19.61,19.75,94835,0
+CTBB.US,D,20251103,000000,19.85,20.2,19.7,20.2,24657,0
+CTBB.US,D,20251104,000000,20.16,20.17,19.6,19.72,20862,0
+CTBB.US,D,20251105,000000,19.75,19.89,19.61,19.86,19828,0
+CTBB.US,D,20251106,000000,19.85,20.04,19.652,19.99,18684,0
+CTBB.US,D,20251107,000000,19.79,19.96,19.68,19.9,10223,0
+CTBB.US,D,20251110,000000,19.92,20.14,19.85,20.05,16993,0
+CTBB.US,D,20251111,000000,19.98,20.045,19.905,20.02,30236,0
+CTBB.US,D,20251112,000000,20.09,20.1,19.95,19.9501,10679,0
+CTBB.US,D,20251113,000000,19.82,19.9794,19.82,19.93,14378,0
+CTBB.US,D,20251114,000000,19.9,19.91,19.73,19.82,20873,0
+CTBB.US,D,20251117,000000,19.6708,19.85,19.65,19.7,18560,0
+CTBB.US,D,20251118,000000,19.721,19.7616,19.11,19.44,24792,0
+CTBB.US,D,20251119,000000,19.4513,19.4799,19.35,19.41,12622,0
+CTBB.US,D,20251120,000000,19.36,19.41,19,19.01,19320,0
+CTBB.US,D,20251121,000000,19,19.01,18.18,18.76,46974,0
+CTBB.US,D,20251124,000000,18.798,19.545,18.75,19.54,25181,0
+CTBB.US,D,20251125,000000,18.7501,19.54,18.7501,19.33,19774,0
+CTBB.US,D,20251126,000000,19.2893,19.4515,19.28,19.36,18509,0
+CTBB.US,D,20251128,000000,19.2,19.3064,19,19.2,132083,0
+CTBB.US,D,20251201,000000,19.1,19.2014,18.58,18.87,43287,0
+CTBB.US,D,20251202,000000,19.1475,19.19,18.95,19.0594,25269,0
+CTBB.US,D,20251203,000000,19.1035,19.13,19.02,19.05,13448,0
+CTBB.US,D,20251204,000000,19.1997,19.1997,18.82,18.95,24738,0
+CTBB.US,D,20251205,000000,18.9996,18.9996,18.855,18.93,17138,0
+CTBB.US,D,20251208,000000,19,19,18.81,18.81,31948,0
+CTBB.US,D,20251209,000000,19.0235,19.08,18.68,18.68,20857,0
+CTBB.US,D,20251210,000000,18.8186,18.82,18.69,18.72,21997,0
+CTBB.US,D,20251211,000000,18.61,18.8,18.53,18.8,59839,0
+CTBB.US,D,20251212,000000,18.615,18.9,18.56,18.66,16254,0
+CTBB.US,D,20251215,000000,18.64,18.745,18.4,18.49,19135,0
+CTBB.US,D,20251216,000000,18.5,18.5,18.125,18.21,22855,0
+CTBB.US,D,20251217,000000,18.2985,18.35,18.21,18.27,15500,0
+CTBB.US,D,20251218,000000,18.34,18.47,18.34,18.4,24918,0
+CTBB.US,D,20251219,000000,18.42,18.45,18.32,18.32,37235,0
+CTBB.US,D,20251222,000000,18.3,18.4148,18.15,18.15,32245,0
+CTBB.US,D,20251223,000000,18.2355,18.2355,17.7,17.8,67762,0
+CTBB.US,D,20251224,000000,17.937,17.937,17.8,17.89,26928,0
+CTBB.US,D,20251226,000000,17.945,18.1,17.86,17.92,28422,0
+CTBB.US,D,20251229,000000,17.9201,18.08,17.86,17.98,58853,0
+CTBB.US,D,20251230,000000,17.96,18.1,17.9462,17.95,22358,0
+CTBB.US,D,20251231,000000,17.89,18.79,17.79,18.78,212764,0
+CTBB.US,D,20260102,000000,18.98,19.77,18.98,19.57,66444,0
+CTBB.US,D,20260105,000000,19.065,19.36,18.5,18.61,70218,0
+CTBB.US,D,20260106,000000,18.62,18.76,18.16,18.49,25945,0
+CTBB.US,D,20260107,000000,18.46,18.54,18.38,18.54,27959,0
+CTBB.US,D,20260108,000000,18.55,18.64,18.3,18.3,26031,0
+CTBB.US,D,20260109,000000,18.51,18.51,18.3,18.42,30514,0
+CTBB.US,D,20260112,000000,18.45,18.5,18.42,18.49,11673,0
+CTBB.US,D,20260113,000000,18.35,18.55,18.35,18.45,17517,0
+CTBB.US,D,20260114,000000,18.5,18.6,18.3,18.32,20364,0
+CTBB.US,D,20260115,000000,18.33,18.57,18.32,18.44,16340,0
+CTBB.US,D,20260116,000000,18.44,18.4401,18.23,18.23,11173,0
+CTBB.US,D,20260120,000000,18.15,18.2,18,18.17,28614,0
+CTBB.US,D,20260121,000000,18.04,18.39,18,18.28,24814,0
+CTBB.US,D,20260122,000000,18.35,18.5,18.3001,18.49,23730,0
+CTBB.US,D,20260123,000000,18.49,18.59,18.4501,18.54,234439,0
+CTBB.US,D,20260126,000000,18.39,18.75,18.3,18.68,26567,0
+CTBB.US,D,20260127,000000,18.645,19,18.41,18.86,57131,0
+CTBB.US,D,20260128,000000,18.86,19.03,18.845,18.98,19376,0
+CTBB.US,D,20260129,000000,18.8001,19.1,18.8,19,57039,0
+CTBB.US,D,20260130,000000,18.77,19.3,18.56,19.16,42220,0
+CTBB.US,D,20260202,000000,19.108,19.48,19.01,19.48,19228,0
+CTBB.US,D,20260203,000000,19.5,19.52,19.12,19.5,39220,0
+CTBB.US,D,20260204,000000,18.9001,19.32,18.9001,19.32,63991,0
+CTBB.US,D,20260205,000000,19.32,19.6,19.2,19.6,58373,0
+CTBB.US,D,20260206,000000,19.6,19.6,19.412,19.6,80675,0
+CTBB.US,D,20260209,000000,19.55,19.6,19.51,19.6,38951,0
+CTBB.US,D,20260210,000000,19.61,19.66,19.55,19.58,55233,0
+CTBB.US,D,20260211,000000,19.58,19.79,19.55,19.78,49431,0
+CTBB.US,D,20260212,000000,19.8,19.93,19.8,19.83,18188,0
+CTBB.US,D,20260213,000000,19.81,19.99,19.8,19.97,27649,0
+CTBB.US,D,20260217,000000,19.97,20.48,19.97,20.435,48284,0
+CTBB.US,D,20260218,000000,20.45,20.5,20.22,20.29,80107,0
diff --git a/daily/us/nyse stocks/1/cubb.us.txt b/daily/us/nyse stocks/1/cubb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df78577a7b512d7832fd84a9403880b925e4f869
--- /dev/null
+++ b/daily/us/nyse stocks/1/cubb.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CUBB.US,D,20191224,000000,25.13,25.29,25.13,25.22,33435,0
+CUBB.US,D,20191226,000000,25.32,25.44,25.31,25.38,32257,0
+CUBB.US,D,20191227,000000,25.44,25.53,25.43,25.48,53404,0
+CUBB.US,D,20191230,000000,25.5,25.55,25.35,25.39,40604,0
+CUBB.US,D,20191231,000000,25.38,25.38,25.29,25.29,19809,0
+CUBB.US,D,20200102,000000,25.4,25.53,25.38,25.39,21651,0
+CUBB.US,D,20200103,000000,25.43,25.4465,25.29,25.34,30494,0
+CUBB.US,D,20200106,000000,25.43,25.44,25.3501,25.3866,22861,0
+CUBB.US,D,20200107,000000,25.41,25.471,25.3917,25.42,17610,0
+CUBB.US,D,20200108,000000,25.45,25.45,25.42,25.44,3230,0
+CUBB.US,D,20200109,000000,25.5,25.52,25.44,25.44,28232,0
+CUBB.US,D,20200110,000000,25.5,25.53,25.46,25.4854,10657,0
+CUBB.US,D,20200113,000000,25.54,25.6,25.54,25.57,8779,0
+CUBB.US,D,20200114,000000,25.605,25.61,25.41,25.5309,48733,0
+CUBB.US,D,20200115,000000,25.6,25.64,25.5481,25.5481,9293,0
+CUBB.US,D,20200116,000000,25.59,25.6,25.54,25.5999,17059,0
+CUBB.US,D,20200117,000000,25.64,25.65,25.52,25.6388,17160,0
+CUBB.US,D,20200121,000000,25.6206,25.75,25.6206,25.75,5278,0
+CUBB.US,D,20200122,000000,25.6542,25.75,25.6,25.64,15340,0
+CUBB.US,D,20200123,000000,25.64,25.75,25.55,25.6119,13969,0
+CUBB.US,D,20200124,000000,25.65,25.6835,25.54,25.54,18752,0
+CUBB.US,D,20200127,000000,25.51,25.6489,25.48,25.48,3356,0
+CUBB.US,D,20200128,000000,25.575,25.65,25.55,25.6011,69256,0
+CUBB.US,D,20200129,000000,25.6495,25.68,25.6,25.68,2418,0
+CUBB.US,D,20200130,000000,25.68,25.7,25.625,25.69,4140,0
+CUBB.US,D,20200131,000000,25.7,25.79,25.7,25.7,14962,0
+CUBB.US,D,20200203,000000,25.79,25.84,25.776,25.84,9143,0
+CUBB.US,D,20200204,000000,25.85,25.85,25.82,25.835,8410,0
+CUBB.US,D,20200205,000000,25.85,25.88,25.7,25.75,7069,0
+CUBB.US,D,20200206,000000,25.7209,25.9,25.7209,25.9,6293,0
+CUBB.US,D,20200207,000000,25.9,25.9,25.66,25.71,41123,0
+CUBB.US,D,20200210,000000,25.75,25.78,25.6,25.65,17222,0
+CUBB.US,D,20200211,000000,25.72,25.72,25.62,25.7,10610,0
+CUBB.US,D,20200212,000000,25.7,25.7195,25.6,25.67,7285,0
+CUBB.US,D,20200213,000000,25.67,25.75,25.55,25.61,28123,0
+CUBB.US,D,20200214,000000,25.65,25.7,25.58,25.6583,13274,0
+CUBB.US,D,20200218,000000,25.7,25.7,25.68,25.69,9006,0
+CUBB.US,D,20200219,000000,25.7,25.7,25.64,25.64,7911,0
+CUBB.US,D,20200220,000000,25.74,25.76,25.68,25.74,21857,0
+CUBB.US,D,20200221,000000,25.74,25.81,25.74,25.79,11696,0
+CUBB.US,D,20200224,000000,25.59,25.59,25.5,25.5627,14579,0
+CUBB.US,D,20200225,000000,25.57,25.6,25.51,25.52,32173,0
+CUBB.US,D,20200226,000000,25.52,25.6,25.18,25.29,53721,0
+CUBB.US,D,20200227,000000,25.2,25.2,24.91,25,9037,0
+CUBB.US,D,20200228,000000,24.9,24.9,24.75,24.75,5876,0
+CUBB.US,D,20200302,000000,24.9,25.14,24.84,25.11,22837,0
+CUBB.US,D,20200303,000000,25.14,25.5457,25.0826,25.4571,20711,0
+CUBB.US,D,20200304,000000,25.46,25.85,25.46,25.85,13543,0
+CUBB.US,D,20200305,000000,25.75,25.75,25.02,25.02,39997,0
+CUBB.US,D,20200306,000000,25.33,25.37,24.99,25.06,37645,0
+CUBB.US,D,20200309,000000,24.6,24.8522,23.07,24.84,18578,0
+CUBB.US,D,20200310,000000,25.0999,25.0999,23.7,24.3,4458,0
+CUBB.US,D,20200311,000000,24.1,24.44,23.8,23.9,11933,0
+CUBB.US,D,20200312,000000,23.19,23.19,21.55,22.6947,6778,0
+CUBB.US,D,20200313,000000,22.82,23.52,22.38,22.75,13299,0
+CUBB.US,D,20200316,000000,21.1501,21.3636,21.1501,21.3636,1908,0
+CUBB.US,D,20200317,000000,21.37,21.59,20.05,20.05,2937,0
+CUBB.US,D,20200318,000000,16.21,16.2101,13.9704,14.405,4138,0
+CUBB.US,D,20200319,000000,14.45,15.9999,12.6,15.7,12850,0
+CUBB.US,D,20200320,000000,15.7,16.6757,15.7,16.351,3535,0
+CUBB.US,D,20200323,000000,16.21,17.5,14.51,14.5826,9222,0
+CUBB.US,D,20200324,000000,15.1,16.23,15.1,15.49,3417,0
+CUBB.US,D,20200325,000000,16.07,20.3,16,18,11386,0
+CUBB.US,D,20200326,000000,19.67,20.33,19.67,19.8,2820,0
+CUBB.US,D,20200327,000000,19.8,19.9,17.3401,19.9,3717,0
+CUBB.US,D,20200330,000000,18.57,19.836,18.57,19.836,3319,0
+CUBB.US,D,20200331,000000,19.8,19.9,19.8,19.9,925,0
+CUBB.US,D,20200401,000000,19.55,19.5501,19.55,19.5501,889,0
+CUBB.US,D,20200402,000000,20.2615,20.2615,20.15,20.15,2159,0
+CUBB.US,D,20200403,000000,19.02,19.02,17.75,17.8388,4270,0
+CUBB.US,D,20200406,000000,17.86,18,17.86,18,1302,0
+CUBB.US,D,20200407,000000,19.45,19.49,18.551,18.9071,2305,0
+CUBB.US,D,20200408,000000,18.89,19.5,18.55,19.5,6899,0
+CUBB.US,D,20200409,000000,20.15,21,20.15,20.976,4057,0
+CUBB.US,D,20200413,000000,20.8,20.8,20.8,20.8,100,0
+CUBB.US,D,20200414,000000,21.03,21.37,21.03,21.2,1137,0
+CUBB.US,D,20200415,000000,21.17,21.17,20.3,20.6,1624,0
+CUBB.US,D,20200417,000000,20.6802,20.6802,20.6802,20.6802,450,0
+CUBB.US,D,20200420,000000,20.8,21.1,20,20.15,5571,0
+CUBB.US,D,20200421,000000,20.25,20.35,20.25,20.35,600,0
+CUBB.US,D,20200422,000000,20.35,20.35,20.05,20.149,2852,0
+CUBB.US,D,20200423,000000,20.5017,21.56,20.5,21.175,4575,0
+CUBB.US,D,20200424,000000,21.2,21.3313,21.2,21.3313,1448,0
+CUBB.US,D,20200427,000000,21.3404,22.4636,21.23,22.4636,5011,0
+CUBB.US,D,20200429,000000,22.69,22.69,22.35,22.5,7404,0
+CUBB.US,D,20200430,000000,22.6499,22.65,21.6,21.6,451,0
+CUBB.US,D,20200501,000000,21.38,21.9,21.25,21.9,1595,0
+CUBB.US,D,20200504,000000,20.31,21.5,20.31,21.495,4800,0
+CUBB.US,D,20200506,000000,21.9,21.9,21.9,21.9,2003,0
+CUBB.US,D,20200507,000000,21.3945,21.9,21.3945,21.6,2300,0
+CUBB.US,D,20200508,000000,21.8,21.98,20.99,21.525,5419,0
+CUBB.US,D,20200511,000000,21.1909,21.21,21.19,21.19,1100,0
+CUBB.US,D,20200512,000000,21.1901,21.1901,21.01,21.01,6055,0
+CUBB.US,D,20200513,000000,21.05,21.8406,20.91,21.8406,5268,0
+CUBB.US,D,20200514,000000,20.695,21.55,20.695,21.55,495,0
+CUBB.US,D,20200515,000000,21.15,21.15,21.15,21.15,329,0
+CUBB.US,D,20200518,000000,21.3001,21.3001,21,21,1882,0
+CUBB.US,D,20200520,000000,21.4853,21.8,21.18,21.26,2915,0
+CUBB.US,D,20200521,000000,21.25,21.6295,21.25,21.5,650,0
+CUBB.US,D,20200522,000000,21.5,21.5,21.26,21.26,400,0
+CUBB.US,D,20200526,000000,21.5,21.725,21.5,21.707,12912,0
+CUBB.US,D,20200527,000000,21.705,21.705,21.425,21.55,1550,0
+CUBB.US,D,20200528,000000,21.56,21.99,21.5,21.59,24642,0
+CUBB.US,D,20200529,000000,21.58,21.72,21.44,21.72,800,0
+CUBB.US,D,20200601,000000,21.67,21.93,21.67,21.93,3300,0
+CUBB.US,D,20200602,000000,21.89,21.9,21.71,21.75,7484,0
+CUBB.US,D,20200603,000000,21.87,21.9,21.7,21.9,3431,0
+CUBB.US,D,20200604,000000,21.88,22.2199,21.87,22.1,5998,0
+CUBB.US,D,20200605,000000,22.27,22.5,22,22.42,1769,0
+CUBB.US,D,20200608,000000,22.4,22.615,22.2,22.61,6817,0
+CUBB.US,D,20200609,000000,22.46,22.6683,22.4,22.663,1786,0
+CUBB.US,D,20200610,000000,22.7,22.7,22.2,22.5,3640,0
+CUBB.US,D,20200611,000000,22.3,22.505,22,22.21,23649,0
+CUBB.US,D,20200612,000000,22.3666,22.3666,21.8,21.8085,650,0
+CUBB.US,D,20200615,000000,22.2,22.2,20.8159,21.5,7250,0
+CUBB.US,D,20200616,000000,21.24,22,21.24,21.45,992,0
+CUBB.US,D,20200617,000000,21.47,21.98,21.47,21.98,888,0
+CUBB.US,D,20200618,000000,21.74,21.74,21.74,21.74,100,0
+CUBB.US,D,20200619,000000,21.486,21.96,21.486,21.92,2016,0
+CUBB.US,D,20200622,000000,21.99,21.99,21.5201,21.5201,1350,0
+CUBB.US,D,20200623,000000,21.72,21.7685,21.56,21.56,3300,0
+CUBB.US,D,20200624,000000,21.56,21.96,21.56,21.8619,900,0
+CUBB.US,D,20200625,000000,21.51,21.51,21.25,21.25,4369,0
+CUBB.US,D,20200626,000000,21.56,21.56,21.15,21.3526,1045,0
+CUBB.US,D,20200629,000000,21.17,21.5299,21.1637,21.345,3584,0
+CUBB.US,D,20200630,000000,21.2,21.44,21.2,21.25,2204,0
+CUBB.US,D,20200701,000000,20.9,20.9,20.8801,20.8801,600,0
+CUBB.US,D,20200702,000000,20.88,21.25,20.7,21.2499,4980,0
+CUBB.US,D,20200706,000000,21.09,21.09,20.86,20.9141,2451,0
+CUBB.US,D,20200707,000000,20.81,21.01,20.81,20.875,3595,0
+CUBB.US,D,20200708,000000,20.75,20.75,20.45,20.45,3357,0
+CUBB.US,D,20200709,000000,20.29,20.95,20.13,20.15,11658,0
+CUBB.US,D,20200710,000000,20.15,20.511,20.15,20.4113,1415,0
+CUBB.US,D,20200713,000000,20.4,20.41,20.4,20.4,1772,0
+CUBB.US,D,20200714,000000,20.37,20.37,20.18,20.3415,4906,0
+CUBB.US,D,20200715,000000,20.25,20.4443,20.15,20.4443,1516,0
+CUBB.US,D,20200716,000000,20.57,20.57,20.2613,20.29,2057,0
+CUBB.US,D,20200717,000000,20.4508,20.4508,20.4258,20.4258,219,0
+CUBB.US,D,20200720,000000,20.31,20.31,20.2,20.3,1163,0
+CUBB.US,D,20200721,000000,20.25,20.25,20.225,20.25,1610,0
+CUBB.US,D,20200722,000000,20.244,20.3896,20.15,20.35,3681,0
+CUBB.US,D,20200723,000000,20.4,20.4,20.4,20.4,805,0
+CUBB.US,D,20200724,000000,20.2963,20.39,20.15,20.39,1200,0
+CUBB.US,D,20200727,000000,20.35,20.35,20.02,20.09,9599,0
+CUBB.US,D,20200728,000000,20.1314,20.4,19.94,20.06,4806,0
+CUBB.US,D,20200729,000000,20.07,20.1,19.94,20.1,5092,0
+CUBB.US,D,20200730,000000,20.17,20.99,20.17,20.5,51156,0
+CUBB.US,D,20200731,000000,20.61,20.61,20.31,20.5,13606,0
+CUBB.US,D,20200803,000000,20.52,21.23,20.52,21.15,19953,0
+CUBB.US,D,20200804,000000,21,21.33,21,21.31,12049,0
+CUBB.US,D,20200805,000000,21.18,22.33,21.18,21.5,26205,0
+CUBB.US,D,20200806,000000,21.96,22.09,21,21.48,29976,0
+CUBB.US,D,20200807,000000,21.17,21.25,21,21.05,13852,0
+CUBB.US,D,20200810,000000,21.01,21.79,21.01,21.66,7576,0
+CUBB.US,D,20200811,000000,21.7,22,21.65,21.675,8717,0
+CUBB.US,D,20200812,000000,21.67,21.9,21.5845,21.9,6554,0
+CUBB.US,D,20200813,000000,21.98,21.9899,21.96,21.9899,1000,0
+CUBB.US,D,20200814,000000,21.97,21.99,21.6181,21.9799,7200,0
+CUBB.US,D,20200817,000000,21.99,22.36,21.989,22.36,8158,0
+CUBB.US,D,20200818,000000,22.2,22.5,22.2,22.34,8099,0
+CUBB.US,D,20200819,000000,22.45,22.775,22.3624,22.64,16192,0
+CUBB.US,D,20200820,000000,22.72,22.95,22.49,22.95,10681,0
+CUBB.US,D,20200821,000000,22.89,22.94,22.75,22.94,4194,0
+CUBB.US,D,20200824,000000,22.95,22.95,22.921,22.95,4533,0
+CUBB.US,D,20200825,000000,22.95,22.99,22.86,22.96,7306,0
+CUBB.US,D,20200826,000000,23.07,23.1,22.955,23.09,5587,0
+CUBB.US,D,20200827,000000,23.12,23.12,22.55,22.8,6758,0
+CUBB.US,D,20200828,000000,23.08,23.1,22.75,22.75,2396,0
+CUBB.US,D,20200831,000000,22.83,22.83,22.5,22.5,2753,0
+CUBB.US,D,20200901,000000,22.75,22.99,22.75,22.99,5426,0
+CUBB.US,D,20200902,000000,22.9,23.1099,22.75,23,4674,0
+CUBB.US,D,20200903,000000,23.01,23.01,22.3506,22.6,3750,0
+CUBB.US,D,20200904,000000,22.61,22.65,22.49,22.49,4936,0
+CUBB.US,D,20200908,000000,22.5,22.5,22.29,22.29,1425,0
+CUBB.US,D,20200909,000000,22.5,22.5874,22.485,22.57,4580,0
+CUBB.US,D,20200910,000000,22.61,22.74,22.4,22.7123,3845,0
+CUBB.US,D,20200911,000000,22.85,22.85,22.287,22.3,3609,0
+CUBB.US,D,20200914,000000,22.45,22.45,22.055,22.08,2503,0
+CUBB.US,D,20200915,000000,22.12,22.408,21.93,22.01,1945,0
+CUBB.US,D,20200916,000000,22.38,22.39,22.195,22.23,5008,0
+CUBB.US,D,20200917,000000,22.44,22.53,22.3,22.3,1045,0
+CUBB.US,D,20200918,000000,22.52,22.52,21.95,22,4480,0
+CUBB.US,D,20200921,000000,22,22.1,21.71,21.91,3198,0
+CUBB.US,D,20200922,000000,22.2639,22.5,21.9,22.39,7183,0
+CUBB.US,D,20200923,000000,22.5,22.65,22.042,22.13,8750,0
+CUBB.US,D,20200924,000000,22.28,22.5,21.91,22.3475,1900,0
+CUBB.US,D,20200925,000000,22.22,22.22,22.22,22.22,402,0
+CUBB.US,D,20200928,000000,22.4477,22.6,22.44,22.6,6779,0
+CUBB.US,D,20200929,000000,22.525,22.56,22.41,22.41,5247,0
+CUBB.US,D,20200930,000000,22.43,22.59,22.1499,22.22,11530,0
+CUBB.US,D,20201005,000000,22.4299,22.43,22.41,22.43,884,0
+CUBB.US,D,20201006,000000,22.45,22.7,22.45,22.65,1320,0
+CUBB.US,D,20201007,000000,22.7,23.25,22.6001,23.25,8639,0
+CUBB.US,D,20201008,000000,23.4,24.0234,23.4,23.8542,5562,0
+CUBB.US,D,20201009,000000,23.94,23.94,23.8322,23.8322,250,0
+CUBB.US,D,20201012,000000,23.8,23.8,23.25,23.25,700,0
+CUBB.US,D,20201013,000000,23.4,23.89,23.4,23.7,1946,0
+CUBB.US,D,20201014,000000,23.7,23.89,23.7,23.77,5325,0
+CUBB.US,D,20201015,000000,23.7,23.77,22.9283,23.77,2592,0
+CUBB.US,D,20201016,000000,23.77,23.77,23,23.77,2000,0
+CUBB.US,D,20201019,000000,23.77,23.77,23.15,23.7,6813,0
+CUBB.US,D,20201020,000000,23.45,23.89,23.45,23.8,9520,0
+CUBB.US,D,20201021,000000,23.7,23.85,23.49,23.5,31332,0
+CUBB.US,D,20201022,000000,23.56,24.4,23.55,24.4,39498,0
+CUBB.US,D,20201023,000000,24.37,24.4,24.202,24.202,10275,0
+CUBB.US,D,20201026,000000,24.2197,24.4,23.98,24.39,6209,0
+CUBB.US,D,20201027,000000,24.39,24.39,23.53,23.53,6648,0
+CUBB.US,D,20201028,000000,23.77,23.77,23.22,23.29,5863,0
+CUBB.US,D,20201029,000000,24.3799,24.3799,22.96,23.38,42085,0
+CUBB.US,D,20201030,000000,23.6,24.29,23.4123,23.85,13946,0
+CUBB.US,D,20201102,000000,24.29,24.8309,24.26,24.5,30639,0
+CUBB.US,D,20201103,000000,24.5799,24.8,24.5799,24.8,4400,0
+CUBB.US,D,20201104,000000,24.7,24.7,24.51,24.51,1914,0
+CUBB.US,D,20201105,000000,24.88,25,24.6707,25,8951,0
+CUBB.US,D,20201106,000000,24.9,25,24.83,25,4449,0
+CUBB.US,D,20201109,000000,25,25,24.91,25,28661,0
+CUBB.US,D,20201110,000000,24.98,25.25,24.97,25.1489,13475,0
+CUBB.US,D,20201111,000000,25.07,25.09,24.9182,25.09,14209,0
+CUBB.US,D,20201112,000000,25.035,25.07,24.9,25,4590,0
+CUBB.US,D,20201113,000000,25.05,25.05,24.9,25.05,25959,0
+CUBB.US,D,20201116,000000,25.05,25.15,25.0441,25.14,19043,0
+CUBB.US,D,20201117,000000,25.2,25.2,24.9,25.15,20835,0
+CUBB.US,D,20201118,000000,25.15,25.5,25.1,25.495,14401,0
+CUBB.US,D,20201119,000000,25.5,25.5,25.15,25.25,9465,0
+CUBB.US,D,20201120,000000,25.09,25.25,24.96,25.17,26377,0
+CUBB.US,D,20201123,000000,25.11,25.4,25.05,25.4,11100,0
+CUBB.US,D,20201124,000000,25.3,25.5,25.1,25.1,13655,0
+CUBB.US,D,20201125,000000,25.16,25.4,25.13,25.1375,18127,0
+CUBB.US,D,20201127,000000,25.15,25.33,25.15,25.155,1776,0
+CUBB.US,D,20201130,000000,25.14,25.44,25.1,25.25,11044,0
+CUBB.US,D,20201201,000000,25.26,25.6,25.2521,25.3001,7961,0
+CUBB.US,D,20201202,000000,25.35,25.61,25.28,25.28,8608,0
+CUBB.US,D,20201203,000000,25.33,25.55,25.2601,25.2601,2310,0
+CUBB.US,D,20201204,000000,25.29,25.35,25.14,25.18,12650,0
+CUBB.US,D,20201207,000000,25.18,25.455,25.18,25.4,5418,0
+CUBB.US,D,20201208,000000,25.27,25.4,25.25,25.4,3375,0
+CUBB.US,D,20201209,000000,25.34,25.99,25.333,25.75,10320,0
+CUBB.US,D,20201210,000000,25.57,25.9,25.39,25.39,6936,0
+CUBB.US,D,20201211,000000,25.33,25.65,25.33,25.33,5197,0
+CUBB.US,D,20201214,000000,25.35,25.35,24.66,24.9672,20740,0
+CUBB.US,D,20201215,000000,24.89,25.1441,24.7966,25.1441,8289,0
+CUBB.US,D,20201216,000000,25.0513,25.28,24.97,25.07,8855,0
+CUBB.US,D,20201217,000000,25.09,26,25.06,25.82,12875,0
+CUBB.US,D,20201218,000000,25.6571,25.79,25.56,25.56,2735,0
+CUBB.US,D,20201221,000000,25.45,25.6125,25.35,25.4,10840,0
+CUBB.US,D,20201222,000000,25.35,25.9,25.35,25.36,8110,0
+CUBB.US,D,20201223,000000,25.6,25.9,25.6,25.7,2295,0
+CUBB.US,D,20201224,000000,25.7,25.799,25.7,25.76,3102,0
+CUBB.US,D,20201228,000000,25.9,25.9,25.33,25.35,8190,0
+CUBB.US,D,20201229,000000,25.47,26.22,25.47,25.85,84094,0
+CUBB.US,D,20201230,000000,25.93,26.1,25.755,25.765,7240,0
+CUBB.US,D,20201231,000000,25.905,26.06,25.62,25.62,3616,0
+CUBB.US,D,20210104,000000,25.7355,25.75,25.7001,25.75,4864,0
+CUBB.US,D,20210105,000000,25.65,25.825,25.65,25.65,3600,0
+CUBB.US,D,20210106,000000,25.68,25.8364,25.45,25.8364,3819,0
+CUBB.US,D,20210107,000000,25.84,25.84,25.6155,25.6155,4600,0
+CUBB.US,D,20210108,000000,25.37,25.75,25.25,25.75,7825,0
+CUBB.US,D,20210111,000000,25.6001,25.615,25.25,25.25,11500,0
+CUBB.US,D,20210112,000000,25.26,25.55,25.03,25.03,7843,0
+CUBB.US,D,20210113,000000,25.21,25.62,25.15,25.57,8247,0
+CUBB.US,D,20210114,000000,25.5,25.65,25.5,25.65,1350,0
+CUBB.US,D,20210115,000000,25.4896,25.74,25.4896,25.74,878,0
+CUBB.US,D,20210119,000000,25.5314,25.5314,25.5314,25.5314,307,0
+CUBB.US,D,20210120,000000,25.41,25.41,25.27,25.31,10202,0
+CUBB.US,D,20210121,000000,25.26,25.45,25.26,25.3354,4591,0
+CUBB.US,D,20210122,000000,25.28,25.55,25.28,25.5156,4300,0
+CUBB.US,D,20210125,000000,25.47,25.5,25.47,25.5,1160,0
+CUBB.US,D,20210126,000000,25.5,25.5,25.44,25.5,7450,0
+CUBB.US,D,20210127,000000,25.3626,25.395,25.3101,25.3101,1350,0
+CUBB.US,D,20210128,000000,25.4799,25.5,25.4501,25.4501,2869,0
+CUBB.US,D,20210129,000000,25.3,25.49,25.3,25.3101,6060,0
+CUBB.US,D,20210201,000000,25.412,25.412,25.4,25.4,702,0
+CUBB.US,D,20210202,000000,25.4,25.49,25.35,25.39,3980,0
+CUBB.US,D,20210203,000000,25.42,25.49,25.4097,25.4665,5334,0
+CUBB.US,D,20210204,000000,25.5,25.5,25.405,25.405,4720,0
+CUBB.US,D,20210205,000000,25.455,25.455,25.25,25.39,7257,0
+CUBB.US,D,20210208,000000,25.5,25.68,25.45,25.63,14328,0
+CUBB.US,D,20210209,000000,25.51,25.6386,25.434,25.6386,1161,0
+CUBB.US,D,20210210,000000,25.6391,25.6391,25.55,25.55,1375,0
+CUBB.US,D,20210211,000000,25.55,25.74,25.474,25.62,15523,0
+CUBB.US,D,20210212,000000,25.55,25.67,25.55,25.55,5375,0
+CUBB.US,D,20210216,000000,25.65,25.73,25.65,25.7,8715,0
+CUBB.US,D,20210217,000000,25.65,25.744,25.65,25.68,12649,0
+CUBB.US,D,20210218,000000,25.75,25.8,25.7,25.76,6107,0
+CUBB.US,D,20210219,000000,25.7512,25.95,25.7512,25.9,44626,0
+CUBB.US,D,20210222,000000,25.8733,25.88,25.87,25.8701,1602,0
+CUBB.US,D,20210223,000000,25.75,25.96,25.75,25.95,3226,0
+CUBB.US,D,20210224,000000,25.85,26.08,25.75,25.95,8934,0
+CUBB.US,D,20210225,000000,25.95,25.9931,25.37,25.9931,27465,0
+CUBB.US,D,20210226,000000,25.65,25.98,25.65,25.75,2551,0
+CUBB.US,D,20210301,000000,25.8,26.03,25.8,26.03,6887,0
+CUBB.US,D,20210302,000000,25.88,26.05,25.88,26.05,2436,0
+CUBB.US,D,20210303,000000,25.9001,26.16,25.9001,26.16,1628,0
+CUBB.US,D,20210304,000000,25.78,25.89,25.25,25.5,12643,0
+CUBB.US,D,20210305,000000,25.7,26.2646,25.7,25.91,1722,0
+CUBB.US,D,20210308,000000,25.83,25.83,25.8,25.8001,900,0
+CUBB.US,D,20210309,000000,25.933,25.99,25.74,25.96,13140,0
+CUBB.US,D,20210310,000000,25.89,25.945,25.85,25.85,14831,0
+CUBB.US,D,20210311,000000,25.986,25.986,25.85,25.85,1416,0
+CUBB.US,D,20210312,000000,25.75,25.75,25.75,25.75,858,0
+CUBB.US,D,20210315,000000,25.41,25.53,25.38,25.53,1750,0
+CUBB.US,D,20210316,000000,25.52,25.56,25.3641,25.39,6385,0
+CUBB.US,D,20210317,000000,25.38,25.4791,25.21,25.22,13304,0
+CUBB.US,D,20210318,000000,25.21,25.2552,25,25,21453,0
+CUBB.US,D,20210319,000000,25.21,25.245,25.1,25.14,4188,0
+CUBB.US,D,20210322,000000,25.14,25.68,25.14,25.538,7226,0
+CUBB.US,D,20210323,000000,25.4676,25.4676,25.4676,25.4676,400,0
+CUBB.US,D,20210325,000000,25.43,25.45,25.34,25.43,2475,0
+CUBB.US,D,20210326,000000,25.49,25.8,25.32,25.695,21740,0
+CUBB.US,D,20210329,000000,25.7399,25.7399,25.6793,25.7257,3731,0
+CUBB.US,D,20210330,000000,25.68,25.68,25.6364,25.6364,1232,0
+CUBB.US,D,20210331,000000,25.55,25.735,25.543,25.735,2807,0
+CUBB.US,D,20210401,000000,25.7876,25.85,25.5601,25.8,11862,0
+CUBB.US,D,20210405,000000,25.7,25.78,25.43,25.71,5790,0
+CUBB.US,D,20210406,000000,25.91,25.91,25.56,25.74,4270,0
+CUBB.US,D,20210407,000000,25.84,26.31,25.7,26.3,14873,0
+CUBB.US,D,20210408,000000,25.92,26.2648,25.7871,25.92,5396,0
+CUBB.US,D,20210409,000000,26.02,26.02,25.75,25.97,5055,0
+CUBB.US,D,20210412,000000,25.82,26.21,25.82,26.1,7442,0
+CUBB.US,D,20210413,000000,26.01,26.23,25.93,26.01,2324,0
+CUBB.US,D,20210414,000000,26.01,26.25,25.95,26.2,5446,0
+CUBB.US,D,20210415,000000,25.9537,26.05,25.81,26.05,5801,0
+CUBB.US,D,20210416,000000,26,26.14,25.9965,26.099,3192,0
+CUBB.US,D,20210419,000000,26.04,26.042,26.04,26.04,506,0
+CUBB.US,D,20210420,000000,26.06,26.14,25.9,26.1204,2779,0
+CUBB.US,D,20210421,000000,26,26,25.91,25.95,2012,0
+CUBB.US,D,20210422,000000,26.15,26.23,25.9696,26.23,3543,0
+CUBB.US,D,20210423,000000,26.08,26.44,26.0259,26.29,5169,0
+CUBB.US,D,20210426,000000,26.2,26.5,26.2,26.47,1655,0
+CUBB.US,D,20210427,000000,26.28,26.28,26.25,26.25,570,0
+CUBB.US,D,20210429,000000,26.4402,26.4402,26.4402,26.4402,500,0
+CUBB.US,D,20210430,000000,26.2566,26.68,26.13,26.15,20274,0
+CUBB.US,D,20210503,000000,26.44,26.65,26.44,26.47,4714,0
+CUBB.US,D,20210504,000000,26.46,26.47,26.25,26.29,1874,0
+CUBB.US,D,20210505,000000,26.4082,26.4082,26.4082,26.4082,202,0
+CUBB.US,D,20210506,000000,26.52,26.88,26.5156,26.88,6270,0
+CUBB.US,D,20210507,000000,26.79,26.84,26.45,26.76,7049,0
+CUBB.US,D,20210510,000000,26.656,26.656,26.4601,26.63,4507,0
+CUBB.US,D,20210511,000000,26.75,26.7501,26.75,26.75,1205,0
+CUBB.US,D,20210512,000000,26.7,27.0769,26.68,26.75,18839,0
+CUBB.US,D,20210513,000000,26.56,26.875,26.56,26.65,20620,0
+CUBB.US,D,20210514,000000,26.75,26.8169,26.75,26.8169,2025,0
+CUBB.US,D,20210517,000000,26.7525,26.7525,26.7,26.75,2322,0
+CUBB.US,D,20210518,000000,26.9999,26.9999,26.9,26.9,4252,0
+CUBB.US,D,20210519,000000,26.86,27.05,26.86,27,9696,0
+CUBB.US,D,20210520,000000,26.86,27,26.75,27,8500,0
+CUBB.US,D,20210521,000000,26.86,26.98,26.85,26.98,5430,0
+CUBB.US,D,20210524,000000,26.86,26.87,26.86,26.8609,3300,0
+CUBB.US,D,20210525,000000,26.85,26.9501,26.85,26.9501,1635,0
+CUBB.US,D,20210527,000000,26.95,26.95,26.9,26.9,1000,0
+CUBB.US,D,20210528,000000,26.9,27.0011,26.9,27.0011,2441,0
+CUBB.US,D,20210601,000000,26.06,27,26.01,26.95,5152,0
+CUBB.US,D,20210602,000000,26.9,26.9776,26.9,26.91,15011,0
+CUBB.US,D,20210603,000000,26.9,26.9876,26.72,26.8999,6662,0
+CUBB.US,D,20210604,000000,26.8556,26.95,26.82,26.85,10121,0
+CUBB.US,D,20210607,000000,26.81,26.81,26.615,26.62,2500,0
+CUBB.US,D,20210608,000000,26.8,26.87,26.8,26.87,7322,0
+CUBB.US,D,20210609,000000,26.8,26.9,26.71,26.71,4001,0
+CUBB.US,D,20210610,000000,26.62,26.885,26.61,26.66,5402,0
+CUBB.US,D,20210611,000000,26.4771,26.6215,26.4771,26.61,4424,0
+CUBB.US,D,20210614,000000,26.55,26.55,26.15,26.41,5897,0
+CUBB.US,D,20210615,000000,26.47,26.54,26.47,26.54,684,0
+CUBB.US,D,20210616,000000,26.5282,26.5282,26.38,26.38,4087,0
+CUBB.US,D,20210617,000000,26.2445,26.36,26.24,26.25,1545,0
+CUBB.US,D,20210621,000000,26.34,26.55,26.325,26.43,59490,0
+CUBB.US,D,20210622,000000,26.46,26.47,26.3728,26.47,1836,0
+CUBB.US,D,20210623,000000,26.35,26.47,26.33,26.425,1544,0
+CUBB.US,D,20210624,000000,26.4308,26.5,26.2525,26.2525,3470,0
+CUBB.US,D,20210625,000000,26.29,26.92,26.29,26.85,17149,0
+CUBB.US,D,20210628,000000,26.92,26.92,26.46,26.83,8628,0
+CUBB.US,D,20210629,000000,26.47,26.97,26.4159,26.625,13296,0
+CUBB.US,D,20210630,000000,26.82,26.82,26.82,26.82,155,0
+CUBB.US,D,20210701,000000,26.7399,26.74,26.7399,26.74,3141,0
+CUBB.US,D,20210702,000000,26.52,26.71,26.5001,26.55,1018,0
+CUBB.US,D,20210706,000000,26.58,26.95,26.45,26.59,9895,0
+CUBB.US,D,20210708,000000,26.945,27,26.73,26.77,5348,0
+CUBB.US,D,20210712,000000,26.948,26.948,26.4951,26.745,2100,0
+CUBB.US,D,20210713,000000,27,27.324,27,27.15,11526,0
+CUBB.US,D,20210714,000000,27,27.6,27,27.44,6013,0
+CUBB.US,D,20210715,000000,27.3999,27.42,26.9842,27.19,7000,0
+CUBB.US,D,20210716,000000,26.9,27.25,26.9,27.25,541,0
+CUBB.US,D,20210719,000000,27,27.11,27,27.11,1542,0
+CUBB.US,D,20210720,000000,27.03,27.28,27.03,27.28,700,0
+CUBB.US,D,20210721,000000,27.25,27.4,26.84,27.27,2107,0
+CUBB.US,D,20210722,000000,26.86,27,26.86,26.9,5491,0
+CUBB.US,D,20210723,000000,27.1,27.38,27.1,27.38,3664,0
+CUBB.US,D,20210726,000000,27.2,27.5,27.17,27.49,10935,0
+CUBB.US,D,20210727,000000,27.59,27.64,27.59,27.64,2362,0
+CUBB.US,D,20210728,000000,27.41,27.75,27.41,27.75,20882,0
+CUBB.US,D,20210729,000000,27.7,29.08,27.48,27.55,4500,0
+CUBB.US,D,20210730,000000,27.52,27.61,27.52,27.61,332,0
+CUBB.US,D,20210802,000000,27.5139,27.53,27.5,27.51,1050,0
+CUBB.US,D,20210803,000000,27.5001,27.7,27.5,27.62,3100,0
+CUBB.US,D,20210804,000000,27.71,28.5,27.65,28.15,10200,0
+CUBB.US,D,20210805,000000,27.9,27.95,27.9,27.95,8358,0
+CUBB.US,D,20210806,000000,28.13,28.15,27.9,28.15,865,0
+CUBB.US,D,20210809,000000,27.8501,27.8501,27.4,27.7,3265,0
+CUBB.US,D,20210811,000000,27.44,27.56,27.4,27.56,500,0
+CUBB.US,D,20210812,000000,27.43,27.43,27.42,27.42,230,0
+CUBB.US,D,20210813,000000,27.4,27.4,27.4,27.4,100,0
+CUBB.US,D,20210816,000000,27.4,27.44,27.4,27.44,702,0
+CUBB.US,D,20210817,000000,27.4,27.4,27.3,27.3,240500,0
+CUBB.US,D,20210818,000000,27.48,27.7,27.48,27.6,1285,0
+CUBB.US,D,20210819,000000,26.83,27.9,26.83,27.78,65500,0
+CUBB.US,D,20210820,000000,28,28.15,27.98,28.15,10707,0
+CUBB.US,D,20210823,000000,28.06,28.13,28.06,28.13,1300,0
+CUBB.US,D,20210824,000000,27.5578,28,27.49,28,21158,0
+CUBB.US,D,20210825,000000,27.73,28.25,27.6,28.25,6525,0
+CUBB.US,D,20210826,000000,28.13,28.47,28.1,28.1,2706,0
+CUBB.US,D,20210827,000000,28.1,28.1,28.1,28.1,771,0
+CUBB.US,D,20210830,000000,28.49,29.59,27.13,28.9,3475,0
+CUBB.US,D,20210831,000000,28,28.75,27.52,28.29,2077,0
+CUBB.US,D,20210901,000000,27.3379,28.3014,27.3379,28.1,4208,0
+CUBB.US,D,20210903,000000,27.7684,27.7684,27.7684,27.7684,150,0
+CUBB.US,D,20210907,000000,27.52,27.65,27.52,27.65,683,0
+CUBB.US,D,20210908,000000,27.46,27.68,27.46,27.46,2533,0
+CUBB.US,D,20210909,000000,27.45,27.45,27.45,27.45,400,0
+CUBB.US,D,20210916,000000,26.85,26.85,26.85,26.85,200,0
+CUBB.US,D,20210920,000000,26.76,26.76,26.76,26.76,125,0
+CUBB.US,D,20210921,000000,27,27.3,27,27.3,7642,0
+CUBB.US,D,20210922,000000,27.2,27.25,27.11,27.2,832,0
+CUBB.US,D,20210923,000000,27.25,27.25,27.1,27.1001,5401,0
+CUBB.US,D,20210924,000000,27.01,27.01,26.99,27,3361,0
+CUBB.US,D,20210927,000000,27,27.12,27,27.1,14820,0
+CUBB.US,D,20210928,000000,26.96,27.0039,26.95,27.0039,3645,0
+CUBB.US,D,20210930,000000,27,27,27,27,174,0
+CUBB.US,D,20211001,000000,27,27.48,27,27.48,706,0
+CUBB.US,D,20211004,000000,27.07,27.48,27.07,27.48,742,0
+CUBB.US,D,20211005,000000,27.15,27.15,27.04,27.04,2215,0
+CUBB.US,D,20211006,000000,26.76,27.29,26.69,27.282,5902,0
+CUBB.US,D,20211012,000000,27.19,27.42,27.1,27.42,1653,0
+CUBB.US,D,20211013,000000,27.45,27.45,27.35,27.45,6500,0
+CUBB.US,D,20211014,000000,27.13,27.26,27.12,27.26,1167,0
+CUBB.US,D,20211015,000000,27.3084,27.35,27.25,27.332,5299,0
+CUBB.US,D,20211018,000000,27.39,27.39,27.19,27.21,812,0
+CUBB.US,D,20211019,000000,27.3702,27.3702,27.2,27.21,900,0
+CUBB.US,D,20211020,000000,27.24,27.5,27.24,27.24,1250,0
+CUBB.US,D,20211022,000000,27.25,27.45,27.22,27.45,629,0
+CUBB.US,D,20211026,000000,27.3,27.3,27.3,27.3,200,0
+CUBB.US,D,20211029,000000,27.21,27.43,27.21,27.43,1883,0
+CUBB.US,D,20211101,000000,27.24,27.24,27.24,27.24,715,0
+CUBB.US,D,20211102,000000,27.25,27.425,27.25,27.2535,3365,0
+CUBB.US,D,20211103,000000,27.3,27.4,27.3,27.4,1581,0
+CUBB.US,D,20211104,000000,27.3024,27.3024,27.3,27.3,722,0
+CUBB.US,D,20211105,000000,27.3,27.43,27.3,27.43,1698,0
+CUBB.US,D,20211108,000000,27.45,27.5,27.45,27.5,12704,0
+CUBB.US,D,20211109,000000,27.3,27.3,27.3,27.3,681,0
+CUBB.US,D,20211110,000000,27.77,27.77,27.2,27.2,2461,0
+CUBB.US,D,20211115,000000,27.2,27.2,27.19,27.19,1460,0
+CUBB.US,D,20211117,000000,27.15,27.15,27.14,27.14,1398,0
+CUBB.US,D,20211118,000000,27.2,27.2,27.16,27.16,2149,0
+CUBB.US,D,20211119,000000,27.22,27.34,27.19,27.34,4573,0
+CUBB.US,D,20211123,000000,27.4,27.4,27.2601,27.3731,8627,0
+CUBB.US,D,20211124,000000,27.37,27.37,26.23,26.25,3595,0
+CUBB.US,D,20211126,000000,26.81,26.96,26.8,26.96,5530,0
+CUBB.US,D,20211129,000000,27.38,27.38,27.05,27.05,852,0
+CUBB.US,D,20211130,000000,26.9601,26.9601,26.9601,26.9601,158,0
+CUBB.US,D,20211201,000000,27.14,27.15,27.04,27.04,1351,0
+CUBB.US,D,20211202,000000,27.01,27.28,27,27.28,1326,0
+CUBB.US,D,20211203,000000,27.22,27.3655,27.22,27.3655,288,0
+CUBB.US,D,20211208,000000,27.1,27.5799,27,27.34,22207,0
+CUBB.US,D,20211209,000000,27.3001,27.3001,27.3001,27.3001,733,0
+CUBB.US,D,20211213,000000,27.37,27.4,27.32,27.4,10350,0
+CUBB.US,D,20211214,000000,26.95,26.95,26.95,26.95,336,0
+CUBB.US,D,20211215,000000,27.01,27.2,26.95,27,74643,0
+CUBB.US,D,20211217,000000,26.65,26.71,26.6137,26.6137,2717,0
+CUBB.US,D,20211220,000000,26.81,27.5604,26.4214,26.82,757,0
+CUBB.US,D,20211221,000000,26.88,26.88,26.88,26.88,202,0
+CUBB.US,D,20211222,000000,26.82,26.89,26.735,26.89,664,0
+CUBB.US,D,20211223,000000,26.8,27.19,26.8,26.86,2945,0
+CUBB.US,D,20211227,000000,26.7096,26.97,26.7096,26.97,2387,0
+CUBB.US,D,20211228,000000,26.91,26.9184,26.85,26.85,748,0
+CUBB.US,D,20211229,000000,26.8587,26.9,26.8,26.81,3785,0
+CUBB.US,D,20211230,000000,26.76,27.02,26.76,27.02,362,0
+CUBB.US,D,20211231,000000,26.86,26.86,26.86,26.86,100,0
+CUBB.US,D,20220103,000000,26.8,27.15,26.8,27.01,3579,0
+CUBB.US,D,20220104,000000,26.98,26.98,26.98,26.98,100,0
+CUBB.US,D,20220105,000000,26.8941,26.93,26.79,26.82,8344,0
+CUBB.US,D,20220106,000000,26.523,26.8199,26.523,26.8199,500,0
+CUBB.US,D,20220107,000000,26.64,26.7999,26.41,26.75,8959,0
+CUBB.US,D,20220110,000000,26.6,26.75,26.44,26.53,9081,0
+CUBB.US,D,20220112,000000,26.52,26.54,26.5,26.53,2544,0
+CUBB.US,D,20220113,000000,26.53,26.68,26.53,26.68,4400,0
+CUBB.US,D,20220114,000000,26.63,26.63,26.5651,26.5651,1000,0
+CUBB.US,D,20220118,000000,26.56,26.56,26.55,26.55,1565,0
+CUBB.US,D,20220120,000000,26.57,26.94,26.53,26.94,1547,0
+CUBB.US,D,20220121,000000,26.73,26.75,26.45,26.75,9690,0
+CUBB.US,D,20220124,000000,26.4,26.4193,26.4,26.4193,1167,0
+CUBB.US,D,20220125,000000,26.41,26.52,26.36,26.5,6107,0
+CUBB.US,D,20220126,000000,26.63,26.63,25.84,25.84,3093,0
+CUBB.US,D,20220127,000000,26.07,26.11,26.07,26.11,600,0
+CUBB.US,D,20220128,000000,26.06,26.06,26.06,26.06,440,0
+CUBB.US,D,20220131,000000,26.31,26.31,26.31,26.31,199,0
+CUBB.US,D,20220201,000000,26.24,26.4,26,26.3791,10273,0
+CUBB.US,D,20220202,000000,26.14,26.14,26.13,26.13,695,0
+CUBB.US,D,20220203,000000,26.07,26.07,26.07,26.07,300,0
+CUBB.US,D,20220204,000000,25.9748,25.9748,25.6,25.8,2795,0
+CUBB.US,D,20220207,000000,25.82,26.1006,25.82,25.85,600,0
+CUBB.US,D,20220208,000000,25.85,25.8945,25.85,25.85,4150,0
+CUBB.US,D,20220209,000000,26.2,26.2,26.19,26.2,596,0
+CUBB.US,D,20220210,000000,25.82,25.82,25.82,25.82,100,0
+CUBB.US,D,20220211,000000,25.84,25.84,25.79,25.8,1524,0
+CUBB.US,D,20220214,000000,25.8,25.8791,25.8,25.8791,2231,0
+CUBB.US,D,20220215,000000,25.84,26.17,25.84,25.88,9030,0
+CUBB.US,D,20220216,000000,26.08,26.08,25.81,26,1875,0
+CUBB.US,D,20220217,000000,26.05,26.1,25.85,25.85,7040,0
+CUBB.US,D,20220218,000000,25.85,25.8829,25.84,25.8829,927,0
+CUBB.US,D,20220222,000000,26.04,26.12,25.9,26.12,3332,0
+CUBB.US,D,20220223,000000,25.99,26.06,25.95,26.06,2887,0
+CUBB.US,D,20220224,000000,25.83,25.9,25.83,25.9,1904,0
+CUBB.US,D,20220225,000000,25.84,25.88,25.49,25.8601,41510,0
+CUBB.US,D,20220228,000000,25.8,25.94,25.7962,25.9,1933,0
+CUBB.US,D,20220302,000000,25.9,25.99,25.675,25.95,8300,0
+CUBB.US,D,20220303,000000,25.7,25.84,25.65,25.83,4500,0
+CUBB.US,D,20220307,000000,25.5,25.79,25.4,25.79,7200,0
+CUBB.US,D,20220308,000000,25.5586,25.6,25.35,25.5876,6341,0
+CUBB.US,D,20220309,000000,25.67,25.7,25.6,25.6,1393,0
+CUBB.US,D,20220310,000000,25.55,25.55,25.55,25.55,850,0
+CUBB.US,D,20220311,000000,25.56,25.56,25.45,25.46,1500,0
+CUBB.US,D,20220314,000000,25.09,25.09,25,25,800,0
+CUBB.US,D,20220315,000000,25.1555,25.1637,25.1555,25.1637,600,0
+CUBB.US,D,20220316,000000,25.14,25.4777,25.14,25.4777,4274,0
+CUBB.US,D,20220317,000000,25.21,25.45,25.21,25.445,4510,0
+CUBB.US,D,20220318,000000,25.4001,25.4001,25.37,25.37,4013,0
+CUBB.US,D,20220321,000000,25.4,25.5,25.34,25.34,10635,0
+CUBB.US,D,20220322,000000,25.33,25.5,25.255,25.37,84064,0
+CUBB.US,D,20220323,000000,25.26,25.37,25.2001,25.37,8835,0
+CUBB.US,D,20220325,000000,25.35,25.35,25.3132,25.3132,500,0
+CUBB.US,D,20220329,000000,25.44,25.5,25.44,25.45,976,0
+CUBB.US,D,20220330,000000,25.4,25.4,25.3,25.31,1879,0
+CUBB.US,D,20220331,000000,25.3,25.32,25.3,25.302,1269,0
+CUBB.US,D,20220401,000000,25.3,25.5,25.3,25.5,7034,0
+CUBB.US,D,20220404,000000,25.32,25.4,25.3,25.4,596,0
+CUBB.US,D,20220405,000000,25.26,25.26,25.26,25.26,292,0
+CUBB.US,D,20220407,000000,25.16,25.25,25.16,25.25,2372,0
+CUBB.US,D,20220408,000000,25.23,25.23,25.06,25.06,1236,0
+CUBB.US,D,20220411,000000,25,25.25,25,25.2497,1900,0
+CUBB.US,D,20220412,000000,25.1554,25.1554,25.14,25.15,1167,0
+CUBB.US,D,20220413,000000,25.14,25.35,25.13,25.35,2400,0
+CUBB.US,D,20220414,000000,25.1,25.1416,25.1,25.1267,3200,0
+CUBB.US,D,20220418,000000,25.055,25.11,25.055,25.11,900,0
+CUBB.US,D,20220419,000000,24.86,25.15,24.85,25.045,3965,0
+CUBB.US,D,20220420,000000,25,25.04,25,25,7700,0
+CUBB.US,D,20220421,000000,25,25,24.79,24.95,1800,0
+CUBB.US,D,20220422,000000,24.93,24.93,24.86,24.86,2354,0
+CUBB.US,D,20220425,000000,24.88,24.88,24.88,24.88,653,0
+CUBB.US,D,20220426,000000,24.85,25,24.8284,24.86,17250,0
+CUBB.US,D,20220427,000000,24.815,24.815,24.71,24.75,1423,0
+CUBB.US,D,20220428,000000,24.71,24.71,24.5,24.5,1200,0
+CUBB.US,D,20220503,000000,24.29,24.29,24.29,24.29,405,0
+CUBB.US,D,20220504,000000,24.01,24.04,24,24.04,3260,0
+CUBB.US,D,20220506,000000,24.02,24.02,23.5,23.51,3524,0
+CUBB.US,D,20220510,000000,23.605,23.605,23.605,23.605,1000,0
+CUBB.US,D,20220511,000000,24.3,24.3,24.3,24.3,1500,0
+CUBB.US,D,20220512,000000,24.25,24.27,24,24.25,2200,0
+CUBB.US,D,20220513,000000,24.21,24.39,23.39,24.01,5137,0
+CUBB.US,D,20220516,000000,23.16,24.15,23.03,23.54,4333,0
+CUBB.US,D,20220517,000000,23.5,23.7,23.3,23.36,3561,0
+CUBB.US,D,20220518,000000,24.2699,24.2699,23.52,23.74,114533,0
+CUBB.US,D,20220519,000000,23.55,24.23,23.55,24.23,107003,0
+CUBB.US,D,20220520,000000,24.08,24.11,24.08,24.11,406,0
+CUBB.US,D,20220523,000000,23.79,23.9374,23,23.18,5618,0
+CUBB.US,D,20220524,000000,23.19,23.19,23.19,23.19,307,0
+CUBB.US,D,20220526,000000,23.2,23.3,23.2,23.3,334,0
+CUBB.US,D,20220527,000000,23.52,23.52,23.51,23.52,801,0
+CUBB.US,D,20220531,000000,23.6,23.61,23.32,23.33,1942,0
+CUBB.US,D,20220601,000000,23.8299,23.83,23.8299,23.83,709,0
+CUBB.US,D,20220606,000000,23.71,23.71,23.71,23.71,201,0
+CUBB.US,D,20220607,000000,23.7,23.79,23.6,23.6,4477,0
+CUBB.US,D,20220608,000000,23.55,23.65,23.55,23.65,601,0
+CUBB.US,D,20220609,000000,23.64,23.76,23.64,23.695,2418,0
+CUBB.US,D,20220610,000000,23.8,24.49,23.8,24.35,5604,0
+CUBB.US,D,20220613,000000,24.28,24.28,23.8,23.8,7422,0
+CUBB.US,D,20220614,000000,23.46,23.46,23.46,23.46,592,0
+CUBB.US,D,20220615,000000,23.57,23.965,23.46,23.62,2143,0
+CUBB.US,D,20220616,000000,23.46,23.46,23.46,23.46,2328,0
+CUBB.US,D,20220617,000000,23.5,23.88,23.46,23.88,1610,0
+CUBB.US,D,20220621,000000,23.46,23.52,23.46,23.5,896,0
+CUBB.US,D,20220622,000000,23.46,23.6,23,23.6,1200,0
+CUBB.US,D,20220623,000000,23.3,23.3,22.97,23.16,1763,0
+CUBB.US,D,20220624,000000,23.35,23.35,23.35,23.35,121,0
+CUBB.US,D,20220627,000000,23.275,23.275,23,23,530,0
+CUBB.US,D,20220628,000000,23.29,23.29,23,23,783,0
+CUBB.US,D,20220630,000000,22.83,23.3,22.83,23.3,358,0
+CUBB.US,D,20220701,000000,23.25,23.25,23.24,23.24,509,0
+CUBB.US,D,20220706,000000,23,23.095,22.82,22.82,2185,0
+CUBB.US,D,20220707,000000,23,23.02,22.75,22.8,1523,0
+CUBB.US,D,20220712,000000,22.75,23.5699,22.75,23.03,1200,0
+CUBB.US,D,20220713,000000,22.8,22.8,22.5,22.5,6231,0
+CUBB.US,D,20220714,000000,22.5,22.58,22.5,22.58,1428,0
+CUBB.US,D,20220715,000000,22.56,22.57,22.3,22.45,2600,0
+CUBB.US,D,20220718,000000,22.45,22.94,22.45,22.94,868,0
+CUBB.US,D,20220719,000000,22.66,22.79,22.5,22.59,1504,0
+CUBB.US,D,20220720,000000,22.8456,22.8456,22.8456,22.8456,1654,0
+CUBB.US,D,20220721,000000,22.51,22.51,22.5,22.5,622,0
+CUBB.US,D,20220722,000000,22.75,22.76,22.75,22.75,3463,0
+CUBB.US,D,20220725,000000,22.75,22.81,22.7488,22.7488,1000,0
+CUBB.US,D,20220726,000000,22.8494,22.8494,22.7393,22.7393,400,0
+CUBB.US,D,20220727,000000,22.89,23.5,22.5,22.96,2150,0
+CUBB.US,D,20220728,000000,23.5,23.8,23.49,23.54,2202,0
+CUBB.US,D,20220801,000000,23.53,23.69,23.5,23.5,908,0
+CUBB.US,D,20220802,000000,23.44,23.54,23.44,23.51,599,0
+CUBB.US,D,20220804,000000,23.55,23.6,23.55,23.56,2527,0
+CUBB.US,D,20220808,000000,23.56,23.56,23.56,23.56,538,0
+CUBB.US,D,20220811,000000,23.5,23.5,23.5,23.5,850,0
+CUBB.US,D,20220812,000000,23.1,23.1,23.08,23.08,501,0
+CUBB.US,D,20220815,000000,23.1501,23.4831,22.8,22.8,2500,0
+CUBB.US,D,20220816,000000,22.85,23.899,22.85,23.5586,2600,0
+CUBB.US,D,20220817,000000,23.58,23.58,23.58,23.58,160,0
+CUBB.US,D,20220818,000000,22.868,23.3182,22.868,23.3182,439,0
+CUBB.US,D,20220819,000000,23.45,23.45,23.4314,23.45,673,0
+CUBB.US,D,20220822,000000,23.25,23.35,22.12,22.73,9585,0
+CUBB.US,D,20220823,000000,23,23.2,22.23,22.23,2101,0
+CUBB.US,D,20220824,000000,22.3487,23.16,22,22.31,6950,0
+CUBB.US,D,20220825,000000,22.07,22.31,22.07,22.31,997,0
+CUBB.US,D,20220826,000000,22.31,22.6842,22.3,22.6,1017,0
+CUBB.US,D,20220830,000000,22.71,23.0022,22.71,22.98,2289,0
+CUBB.US,D,20220831,000000,22.98,22.98,22.32,22.32,842,0
+CUBB.US,D,20220902,000000,22.88,22.88,22.88,22.88,243,0
+CUBB.US,D,20220906,000000,22.79,22.79,22.7,22.79,463,0
+CUBB.US,D,20220907,000000,22.56,22.56,22.4781,22.4781,333,0
+CUBB.US,D,20220908,000000,22.68,22.68,22.68,22.68,1500,0
+CUBB.US,D,20220912,000000,22.37,22.4,22.37,22.4,2100,0
+CUBB.US,D,20220913,000000,22.33,22.5739,22.3,22.5739,1649,0
+CUBB.US,D,20220914,000000,22.08,22.08,21.9,21.99,4244,0
+CUBB.US,D,20220915,000000,21.9,21.98,21.5,21.5,4157,0
+CUBB.US,D,20220916,000000,21.5,21.6323,21.5,21.6323,1317,0
+CUBB.US,D,20220919,000000,21.43,21.43,21.41,21.41,490,0
+CUBB.US,D,20220920,000000,21.4,21.54,21.4,21.54,731,0
+CUBB.US,D,20220921,000000,21.3101,21.52,21.31,21.52,5089,0
+CUBB.US,D,20220922,000000,21.06,21.06,20.75,20.75,2055,0
+CUBB.US,D,20220923,000000,20.79,21.25,20.49,20.49,9401,0
+CUBB.US,D,20220926,000000,21.4899,21.4899,20.44,20.959,2131,0
+CUBB.US,D,20220927,000000,20.59,20.87,20.28,20.28,1613,0
+CUBB.US,D,20220929,000000,20.25,20.3,20.25,20.3,893,0
+CUBB.US,D,20221003,000000,20.31,20.33,20.21,20.3,4377,0
+CUBB.US,D,20221005,000000,20.25,20.25,20.25,20.25,195,0
+CUBB.US,D,20221006,000000,20.25,20.25,20.16,20.16,2348,0
+CUBB.US,D,20221010,000000,20.15,20.3213,20,20,2719,0
+CUBB.US,D,20221011,000000,20.0643,20.0643,19.9,19.94,915,0
+CUBB.US,D,20221013,000000,19.92,20.33,19.83,19.83,5376,0
+CUBB.US,D,20221014,000000,19.6,19.6,19.585,19.585,284,0
+CUBB.US,D,20221017,000000,19.9295,20,19.645,20,3372,0
+CUBB.US,D,20221018,000000,20.51,20.66,20.5,20.65,1529,0
+CUBB.US,D,20221019,000000,20.795,20.94,20.795,20.94,990,0
+CUBB.US,D,20221020,000000,21.02,21.08,20.82,21.08,1210,0
+CUBB.US,D,20221021,000000,20.97,20.97,20.6662,20.6662,2886,0
+CUBB.US,D,20221024,000000,20.69,20.69,20.69,20.69,380,0
+CUBB.US,D,20221025,000000,20.55,20.7,20.55,20.55,3828,0
+CUBB.US,D,20221026,000000,20.6585,20.6585,20.6585,20.6585,136,0
+CUBB.US,D,20221027,000000,20.7,20.7,19.75,19.8746,8441,0
+CUBB.US,D,20221028,000000,19.8101,20.01,19.53,19.53,9463,0
+CUBB.US,D,20221031,000000,19.52,19.73,19.52,19.73,430,0
+CUBB.US,D,20221101,000000,19.85,19.85,19.82,19.82,205,0
+CUBB.US,D,20221102,000000,19.6,19.625,19.29,19.29,5636,0
+CUBB.US,D,20221103,000000,19.26,19.45,19.25,19.45,1158,0
+CUBB.US,D,20221104,000000,19.38,19.38,19.15,19.2,1341,0
+CUBB.US,D,20221107,000000,19.3899,19.3899,19.3899,19.3899,1100,0
+CUBB.US,D,20221108,000000,19.36,19.61,19.22,19.61,3605,0
+CUBB.US,D,20221109,000000,19.28,19.2841,19.1,19.15,2358,0
+CUBB.US,D,20221110,000000,19.35,19.66,19.35,19.66,6322,0
+CUBB.US,D,20221111,000000,19.7,20.08,19.7,20.08,2346,0
+CUBB.US,D,20221114,000000,20.07,20.07,19.7,19.7,3590,0
+CUBB.US,D,20221115,000000,19.8,19.8385,19.23,19.59,5008,0
+CUBB.US,D,20221116,000000,19.35,19.6454,19.06,19.57,18158,0
+CUBB.US,D,20221117,000000,19.45,20.36,19.45,20.25,19649,0
+CUBB.US,D,20221118,000000,20.25,20.25,19.91,20.01,2098,0
+CUBB.US,D,20221121,000000,19.95,20.0675,19.77,19.77,3911,0
+CUBB.US,D,20221122,000000,19.91,19.91,19.77,19.8,2696,0
+CUBB.US,D,20221123,000000,19.99,19.99,19.99,19.99,801,0
+CUBB.US,D,20221125,000000,20.15,20.15,20.15,20.15,421,0
+CUBB.US,D,20221128,000000,20.27,20.27,20.27,20.27,125,0
+CUBB.US,D,20221129,000000,19.75,20.2299,19.75,20.2299,1456,0
+CUBB.US,D,20221130,000000,20.14,20.3014,19.9569,20.28,4781,0
+CUBB.US,D,20221201,000000,20.3234,20.3234,20.3,20.3,2855,0
+CUBB.US,D,20221202,000000,20.43,20.98,20.43,20.98,3945,0
+CUBB.US,D,20221205,000000,20.85,20.94,20.85,20.94,1449,0
+CUBB.US,D,20221206,000000,20.8999,20.9,20.8999,20.8999,424,0
+CUBB.US,D,20221207,000000,20.52,20.52,20.52,20.52,420,0
+CUBB.US,D,20221208,000000,20.77,20.77,20.77,20.77,400,0
+CUBB.US,D,20221209,000000,20.61,20.61,20.4,20.4,1463,0
+CUBB.US,D,20221212,000000,20.67,20.8999,20.4,20.451,2210,0
+CUBB.US,D,20221213,000000,20.87,20.9,20.5105,20.5105,1300,0
+CUBB.US,D,20221214,000000,20.5,20.5,19.92,19.93,2582,0
+CUBB.US,D,20221215,000000,19.82,20.0513,19.81,19.905,3302,0
+CUBB.US,D,20221216,000000,19.82,19.99,19.82,19.99,2275,0
+CUBB.US,D,20221219,000000,20,20.86,19.79,20.86,7489,0
+CUBB.US,D,20221220,000000,20.86,20.86,20.02,20.02,4283,0
+CUBB.US,D,20221221,000000,20.415,20.415,20.415,20.415,400,0
+CUBB.US,D,20221222,000000,20.5,20.75,20.2,20.56,2884,0
+CUBB.US,D,20221223,000000,20.7,20.7,20.7,20.7,200,0
+CUBB.US,D,20221227,000000,20.65,20.65,20.65,20.65,400,0
+CUBB.US,D,20221228,000000,20.63,20.63,20.63,20.63,116,0
+CUBB.US,D,20221229,000000,20.52,20.6,20.52,20.59,1399,0
+CUBB.US,D,20221230,000000,20.6,20.6,20.6,20.6,225,0
+CUBB.US,D,20230103,000000,20.57,20.57,20.46,20.46,201,0
+CUBB.US,D,20230104,000000,20.48,20.48,20.48,20.48,904,0
+CUBB.US,D,20230105,000000,20.5,20.71,20.475,20.6062,10356,0
+CUBB.US,D,20230106,000000,20.7395,20.7395,20.7395,20.7395,275,0
+CUBB.US,D,20230109,000000,20.75,20.87,20.75,20.87,828,0
+CUBB.US,D,20230110,000000,21,21.1,21,21.1,2500,0
+CUBB.US,D,20230111,000000,21.11,21.4,21.11,21.29,2941,0
+CUBB.US,D,20230112,000000,21.45,21.56,21.44,21.54,883,0
+CUBB.US,D,20230113,000000,22.1191,22.1191,21.895,22,1721,0
+CUBB.US,D,20230117,000000,22.04,22.21,22.0104,22.21,655,0
+CUBB.US,D,20230118,000000,22.2099,22.5,22.2099,22.5,4928,0
+CUBB.US,D,20230119,000000,22.46,22.46,22.06,22.41,1771,0
+CUBB.US,D,20230120,000000,22.46,22.47,22.44,22.44,399,0
+CUBB.US,D,20230123,000000,22.48,22.5,22.3,22.37,4829,0
+CUBB.US,D,20230124,000000,22.44,22.44,22.4,22.4,755,0
+CUBB.US,D,20230125,000000,22.46,22.595,22.39,22.595,957,0
+CUBB.US,D,20230126,000000,22.4,22.4,22.03,22.1,920,0
+CUBB.US,D,20230127,000000,21.51,22.5,21.51,22.5,2699,0
+CUBB.US,D,20230131,000000,22.56,22.56,21.7,22.4,1141,0
+CUBB.US,D,20230201,000000,22.05,23.11,22.05,23.11,3522,0
+CUBB.US,D,20230202,000000,23.24,23.24,22.5,22.5,741,0
+CUBB.US,D,20230203,000000,22.45,22.5,22.26,22.44,2966,0
+CUBB.US,D,20230206,000000,21.91,22.94,21.91,22.94,750,0
+CUBB.US,D,20230208,000000,22.55,22.57,22.53,22.53,501,0
+CUBB.US,D,20230209,000000,21.99,22.53,21.98,22.5,600,0
+CUBB.US,D,20230210,000000,22.25,22.4199,21.9311,22.3,2157,0
+CUBB.US,D,20230213,000000,22.6,22.6,22.6,22.6,360,0
+CUBB.US,D,20230215,000000,22.4999,22.4999,22.4999,22.4999,1000,0
+CUBB.US,D,20230216,000000,22.5,23,22.5,22.58,1826,0
+CUBB.US,D,20230217,000000,22.6501,22.7287,22.325,22.325,3044,0
+CUBB.US,D,20230221,000000,22.5,22.5,21.7001,22.43,3300,0
+CUBB.US,D,20230222,000000,22.23,22.25,21.98,22,2000,0
+CUBB.US,D,20230223,000000,22.24,22.24,21.9727,22.24,1733,0
+CUBB.US,D,20230224,000000,22.2,22.2,22.2,22.2,400,0
+CUBB.US,D,20230227,000000,22.34,22.34,22,22,5465,0
+CUBB.US,D,20230228,000000,22.11,22.22,22.11,22.22,1625,0
+CUBB.US,D,20230301,000000,22.18,22.25,22.01,22.18,1628,0
+CUBB.US,D,20230302,000000,22.17,22.17,21.54,21.99,3168,0
+CUBB.US,D,20230307,000000,21.532,21.532,21.532,21.532,305,0
+CUBB.US,D,20230308,000000,21.52,21.52,21,21,5218,0
+CUBB.US,D,20230309,000000,21.0101,21.0101,20.78,20.78,3696,0
+CUBB.US,D,20230310,000000,20.96,20.986,19.25,19.29,5782,0
+CUBB.US,D,20230313,000000,16,18.5,7.31,15.75,96146,0
+CUBB.US,D,20230314,000000,16.83,17.25,16.02,16.68,15776,0
+CUBB.US,D,20230315,000000,16.42,17,16.25,16.97,14171,0
+CUBB.US,D,20230316,000000,16.9,18.23,16.9,18.04,3826,0
+CUBB.US,D,20230317,000000,17.83,17.83,16.25,16.55,11134,0
+CUBB.US,D,20230320,000000,16.6,16.6767,16.25,16.25,7802,0
+CUBB.US,D,20230321,000000,16.55,16.95,16.55,16.95,1816,0
+CUBB.US,D,20230322,000000,17,17,16.25,16.67,2374,0
+CUBB.US,D,20230323,000000,16.275,16.33,15.2101,15.2101,14213,0
+CUBB.US,D,20230324,000000,15.23,15.8199,14.96,14.96,6728,0
+CUBB.US,D,20230327,000000,15.54,15.54,15,15,4436,0
+CUBB.US,D,20230328,000000,15.17,15.18,14.9201,15.099,2700,0
+CUBB.US,D,20230329,000000,15.18,15.84,15.18,15.84,7387,0
+CUBB.US,D,20230330,000000,15.85,16.6099,15.7601,16.25,7058,0
+CUBB.US,D,20230331,000000,16.25,16.25,16,16.25,2735,0
+CUBB.US,D,20230403,000000,16.3,16.3908,15.9101,16.25,3372,0
+CUBB.US,D,20230404,000000,16.15,16.398,15.61,16.15,3415,0
+CUBB.US,D,20230405,000000,16.04,16.05,15.41,16.05,2538,0
+CUBB.US,D,20230406,000000,16.3,16.98,16.29,16.49,2756,0
+CUBB.US,D,20230410,000000,16.5,16.7,16.4,16.68,4629,0
+CUBB.US,D,20230411,000000,16.66,16.7,16.35,16.55,4149,0
+CUBB.US,D,20230412,000000,16.908,16.908,16.908,16.908,282,0
+CUBB.US,D,20230413,000000,16.77,16.84,16.63,16.84,3629,0
+CUBB.US,D,20230414,000000,16.9999,17,16.7654,17,4062,0
+CUBB.US,D,20230417,000000,16.98,17.94,16.8403,17.91,5841,0
+CUBB.US,D,20230418,000000,17.87,17.87,17.216,17.44,7618,0
+CUBB.US,D,20230419,000000,17.47,18.12,17.4,18.12,4390,0
+CUBB.US,D,20230420,000000,17.98,18.4799,17.2962,18.2,6902,0
+CUBB.US,D,20230421,000000,18.27,18.48,18.27,18.48,10073,0
+CUBB.US,D,20230424,000000,18.27,18.2799,17.7201,18.23,2374,0
+CUBB.US,D,20230425,000000,18.03,18.15,17.71,18.15,6350,0
+CUBB.US,D,20230426,000000,17.55,17.9799,17.5,17.91,2601,0
+CUBB.US,D,20230427,000000,17.71,17.75,17.5,17.68,3455,0
+CUBB.US,D,20230428,000000,18.12,19.29,18.12,19.29,17730,0
+CUBB.US,D,20230501,000000,18.89,18.89,17.91,18,4653,0
+CUBB.US,D,20230502,000000,17.52,17.52,16.23,17,8252,0
+CUBB.US,D,20230503,000000,16.95,16.9999,16.12,16.17,6623,0
+CUBB.US,D,20230504,000000,15.97,16.25,15.1201,15.1201,7368,0
+CUBB.US,D,20230505,000000,16,16.6,16,16,5143,0
+CUBB.US,D,20230508,000000,16.21,16.6,15.9446,15.9446,7155,0
+CUBB.US,D,20230509,000000,16.4352,16.4415,16.215,16.23,2130,0
+CUBB.US,D,20230510,000000,16.8,16.8615,16.44,16.5,2914,0
+CUBB.US,D,20230511,000000,16.1,16.64,16.1,16.61,6103,0
+CUBB.US,D,20230512,000000,16.05,16.6,16,16.6,1518,0
+CUBB.US,D,20230515,000000,16.58,16.89,16.49,16.65,7512,0
+CUBB.US,D,20230516,000000,16.55,16.64,16.12,16.5,9869,0
+CUBB.US,D,20230517,000000,16.43,17.45,16.41,17.105,6513,0
+CUBB.US,D,20230518,000000,17.13,17.7847,17.1,17.68,6883,0
+CUBB.US,D,20230519,000000,17.5,17.75,17.15,17.3501,4106,0
+CUBB.US,D,20230522,000000,17.44,17.72,17.2771,17.72,7152,0
+CUBB.US,D,20230523,000000,17.49,17.94,17.43,17.43,3579,0
+CUBB.US,D,20230524,000000,17.57,17.61,17.3,17.3401,4845,0
+CUBB.US,D,20230525,000000,17.3,17.32,16.965,16.965,6767,0
+CUBB.US,D,20230526,000000,17.26,17.26,17.17,17.25,1453,0
+CUBB.US,D,20230530,000000,16.66,17.44,16.64,17.16,5937,0
+CUBB.US,D,20230531,000000,16.77,17,16.6612,16.6701,1829,0
+CUBB.US,D,20230601,000000,16.87,17.11,16.87,17.11,486,0
+CUBB.US,D,20230602,000000,17.46,18.2,17.26,18.2,3154,0
+CUBB.US,D,20230605,000000,17.63,17.8853,17.42,17.54,4223,0
+CUBB.US,D,20230606,000000,18.14,18.2,17.96,18.18,4443,0
+CUBB.US,D,20230607,000000,17.73,17.75,17.61,17.71,1235,0
+CUBB.US,D,20230608,000000,17.8,17.82,17.01,17.42,2140,0
+CUBB.US,D,20230609,000000,17.4,17.64,17.0101,17.0101,4286,0
+CUBB.US,D,20230612,000000,17.17,17.17,17.07,17.07,1415,0
+CUBB.US,D,20230613,000000,16.75,17.1699,16.5,16.9,4588,0
+CUBB.US,D,20230614,000000,16.7,17.1962,16.55,16.55,3012,0
+CUBB.US,D,20230615,000000,16.75,17.54,16.75,17.5,10641,0
+CUBB.US,D,20230616,000000,17.6,17.9,17.5001,17.9,1602,0
+CUBB.US,D,20230620,000000,18,18.21,18,18.024,8994,0
+CUBB.US,D,20230621,000000,18.1,18.19,18.1,18.19,1435,0
+CUBB.US,D,20230622,000000,18.19,18.21,17.61,17.72,12750,0
+CUBB.US,D,20230623,000000,17.72,18.139,17.3,18.139,3193,0
+CUBB.US,D,20230626,000000,17.99,18,17.3,17.89,3139,0
+CUBB.US,D,20230627,000000,17.52,18,17.52,17.79,8196,0
+CUBB.US,D,20230628,000000,17.93,18,17.64,17.8,7416,0
+CUBB.US,D,20230629,000000,17.8,17.95,17.51,17.8,3876,0
+CUBB.US,D,20230630,000000,17.8,17.91,17.74,17.91,1955,0
+CUBB.US,D,20230703,000000,17.91,18.05,17.65,17.9,3765,0
+CUBB.US,D,20230705,000000,17.92,17.92,17.75,17.75,1697,0
+CUBB.US,D,20230706,000000,17.75,17.75,17.75,17.75,229,0
+CUBB.US,D,20230707,000000,17.6394,17.98,17.6394,17.98,1597,0
+CUBB.US,D,20230710,000000,17.98,17.98,17.78,17.8,1672,0
+CUBB.US,D,20230711,000000,18.02,18.052,17.9,18,3701,0
+CUBB.US,D,20230712,000000,18.1,19.24,18.1,19.24,12455,0
+CUBB.US,D,20230713,000000,19.24,19.5051,19.2399,19.45,2871,0
+CUBB.US,D,20230714,000000,19.65,19.65,19.65,19.65,228,0
+CUBB.US,D,20230717,000000,19.62,19.62,19.36,19.36,1695,0
+CUBB.US,D,20230718,000000,19.36,19.89,19.36,19.88,4277,0
+CUBB.US,D,20230719,000000,19.75,20.3,19.75,20.3,5775,0
+CUBB.US,D,20230720,000000,20.01,20.25,20,20.25,1150,0
+CUBB.US,D,20230721,000000,19.5095,20,19.5095,20,1078,0
+CUBB.US,D,20230724,000000,20.15,20.15,19.56,19.57,2770,0
+CUBB.US,D,20230725,000000,20,20,19.855,19.855,1042,0
+CUBB.US,D,20230726,000000,19.5601,20,19.56,19.56,2787,0
+CUBB.US,D,20230727,000000,19.56,19.8,19.56,19.8,500,0
+CUBB.US,D,20230728,000000,19.73,19.73,19.73,19.73,268,0
+CUBB.US,D,20230731,000000,19.89,19.89,19.87,19.87,472,0
+CUBB.US,D,20230801,000000,19.9,19.9,19.59,19.59,409,0
+CUBB.US,D,20230803,000000,19.64,20,19.64,19.9202,3084,0
+CUBB.US,D,20230804,000000,20.15,20.45,20.15,20.37,1885,0
+CUBB.US,D,20230807,000000,19.57,20.04,19.57,20,2400,0
+CUBB.US,D,20230808,000000,19.5624,19.99,19.5624,19.99,2768,0
+CUBB.US,D,20230809,000000,20.44,20.44,19.5,19.5,3155,0
+CUBB.US,D,20230810,000000,19.6,19.6,19.6,19.6,371,0
+CUBB.US,D,20230811,000000,19.11,19.75,19.0006,19.75,1046,0
+CUBB.US,D,20230816,000000,19,19.02,18.44,19.02,1159,0
+CUBB.US,D,20230817,000000,18.0175,18.66,18.0175,18.66,662,0
+CUBB.US,D,20230818,000000,18.625,18.9,18.03,18.4,2170,0
+CUBB.US,D,20230821,000000,18.68,18.68,18.4,18.4001,602,0
+CUBB.US,D,20230823,000000,18.73,19.05,18.73,19.05,474,0
+CUBB.US,D,20230824,000000,19,19,19,19,200,0
+CUBB.US,D,20230825,000000,18.775,18.775,18.775,18.775,709,0
+CUBB.US,D,20230829,000000,18.804,18.9,18.75,18.75,650,0
+CUBB.US,D,20230830,000000,19,19,19,19,252,0
+CUBB.US,D,20230831,000000,19.05,19.05,19.01,19.01,268,0
+CUBB.US,D,20230907,000000,19.05,19.21,19.05,19.21,633,0
+CUBB.US,D,20230908,000000,18.05,18.21,18,18.21,1710,0
+CUBB.US,D,20230911,000000,18.5,19.2499,18.5,19,2926,0
+CUBB.US,D,20230912,000000,18.95,19.25,18.95,19.25,1201,0
+CUBB.US,D,20230913,000000,19.24,19.25,18.5,18.55,918,0
+CUBB.US,D,20230914,000000,18.32,18.32,18.32,18.32,400,0
+CUBB.US,D,20230915,000000,19.24,19.24,17.68,17.68,444,0
+CUBB.US,D,20230918,000000,18.23,18.34,18.05,18.3,557,0
+CUBB.US,D,20230920,000000,18.75,18.75,18.04,18.26,910,0
+CUBB.US,D,20230921,000000,18.3238,18.3238,18.3238,18.3238,490,0
+CUBB.US,D,20230922,000000,18.32,18.5934,18.32,18.5934,200,0
+CUBB.US,D,20230925,000000,18.22,18.4,18.22,18.4,3430,0
+CUBB.US,D,20230926,000000,18.4,18.4,18.4,18.4,941,0
+CUBB.US,D,20230927,000000,18.41,18.41,18.36,18.4,5271,0
+CUBB.US,D,20230929,000000,17.77,17.77,17.77,17.77,408,0
+CUBB.US,D,20231002,000000,18.6,18.6,18.55,18.58,728,0
+CUBB.US,D,20231003,000000,18.43,18.43,17.81,17.81,1710,0
+CUBB.US,D,20231004,000000,17.895,18,17.895,18,675,0
+CUBB.US,D,20231006,000000,17.66,17.66,17.46,17.46,730,0
+CUBB.US,D,20231010,000000,17.41,17.8,17.41,17.5916,1270,0
+CUBB.US,D,20231011,000000,16.89,17.5,16.89,17.5,700,0
+CUBB.US,D,20231012,000000,17.9,17.99,17.9,17.99,1280,0
+CUBB.US,D,20231013,000000,18.79,18.79,18.79,18.79,589,0
+CUBB.US,D,20231016,000000,18.5,18.9,18.5,18.9,2090,0
+CUBB.US,D,20231017,000000,18.63,19.0499,18.5,18.5,3457,0
+CUBB.US,D,20231018,000000,18.6,18.6,18.6,18.6,189,0
+CUBB.US,D,20231019,000000,18.75,18.75,18.75,18.75,797,0
+CUBB.US,D,20231020,000000,18.9,18.9,18.9,18.9,505,0
+CUBB.US,D,20231023,000000,18.9,18.9,18.7,18.8849,4088,0
+CUBB.US,D,20231024,000000,18.6074,18.6074,18.6074,18.6074,2025,0
+CUBB.US,D,20231025,000000,18.771,18.9,17.27,18.9,3379,0
+CUBB.US,D,20231026,000000,18.3357,18.3357,17.96,17.97,717,0
+CUBB.US,D,20231027,000000,18,18.8999,18,18.85,993,0
+CUBB.US,D,20231030,000000,18.85,18.85,18.65,18.7524,1665,0
+CUBB.US,D,20231031,000000,18.855,18.9,18.67,18.67,4878,0
+CUBB.US,D,20231101,000000,18.89,19.25,18.89,19.23,2171,0
+CUBB.US,D,20231102,000000,19.2308,19.2308,19.2308,19.2308,320,0
+CUBB.US,D,20231103,000000,18.5797,20,18.5797,19.9,3864,0
+CUBB.US,D,20231106,000000,19.4315,20.24,19.4315,20.24,1666,0
+CUBB.US,D,20231108,000000,20.11,20.11,20.11,20.11,360,0
+CUBB.US,D,20231109,000000,19.3001,19.3001,19.3001,19.3001,103,0
+CUBB.US,D,20231110,000000,19.604,19.604,19.604,19.604,132,0
+CUBB.US,D,20231114,000000,19.79,19.79,19.31,19.31,1044,0
+CUBB.US,D,20231116,000000,19.3,19.3,18.1,18.75,3904,0
+CUBB.US,D,20231121,000000,18.135,18.135,17.52,17.61,1502,0
+CUBB.US,D,20231122,000000,17.68,18.5,17.68,17.81,2733,0
+CUBB.US,D,20231124,000000,17.9,17.9,17.9,17.9,191,0
+CUBB.US,D,20231127,000000,17.95,18.35,17.95,18.35,1007,0
+CUBB.US,D,20231128,000000,18.02,18.02,18.02,18.02,2000,0
+CUBB.US,D,20231129,000000,18.7499,18.75,18.5,18.75,4233,0
+CUBB.US,D,20231130,000000,19,19,19,19,690,0
+CUBB.US,D,20231201,000000,18.9,19.84,18.9,19.4,2822,0
+CUBB.US,D,20231204,000000,19.66,19.9097,18.75,19.9097,3915,0
+CUBB.US,D,20231205,000000,19.521,19.521,19.11,19.11,1133,0
+CUBB.US,D,20231206,000000,19.4,19.4,19.4,19.4,544,0
+CUBB.US,D,20231207,000000,19.9,19.9,19.9,19.9,217,0
+CUBB.US,D,20231208,000000,19.75,19.75,19.504,19.6,1268,0
+CUBB.US,D,20231212,000000,19.75,19.7536,19.75,19.7536,945,0
+CUBB.US,D,20231213,000000,19.75,19.75,19.75,19.75,1125,0
+CUBB.US,D,20231214,000000,19.75,19.75,19,19,1375,0
+CUBB.US,D,20231215,000000,19.1958,19.6,19.05,19.07,1966,0
+CUBB.US,D,20231218,000000,19.11,19.68,19,19.5,3103,0
+CUBB.US,D,20231219,000000,19.5,20.23,19.5,19.67,7976,0
+CUBB.US,D,20231220,000000,20.03,20.39,19.4755,20.3499,2890,0
+CUBB.US,D,20231221,000000,20.32,20.39,20.3,20.39,6417,0
+CUBB.US,D,20231227,000000,20.5,20.5,20.31,20.31,2100,0
+CUBB.US,D,20231228,000000,20.25,20.2525,19.3,19.3,7607,0
+CUBB.US,D,20231229,000000,20,20,19.31,19.4,1801,0
+CUBB.US,D,20240102,000000,19.6262,19.6262,19.6262,19.6262,522,0
+CUBB.US,D,20240103,000000,19.8,20.0999,19.8,19.8,3023,0
+CUBB.US,D,20240104,000000,20,20.2,20,20.01,2310,0
+CUBB.US,D,20240105,000000,20,20,19.9,19.9,1803,0
+CUBB.US,D,20240108,000000,19.9999,20,19.9001,19.9001,1962,0
+CUBB.US,D,20240109,000000,20.1022,20.71,20.1022,20.51,904,0
+CUBB.US,D,20240111,000000,20.0197,20.99,20.0197,20.99,4890,0
+CUBB.US,D,20240112,000000,20.99,21.07,20.12,21.07,558,0
+CUBB.US,D,20240116,000000,21.9999,21.9999,21.99,21.99,505,0
+CUBB.US,D,20240117,000000,21.5,21.5,21.5,21.5,106,0
+CUBB.US,D,20240118,000000,20.5,21.1,20.5,21.1,2868,0
+CUBB.US,D,20240119,000000,21.1,21.1,21,21,1505,0
+CUBB.US,D,20240122,000000,20.63,21.02,20.63,21.02,593,0
+CUBB.US,D,20240123,000000,21.02,21.2,20.52,20.52,7725,0
+CUBB.US,D,20240124,000000,20.6,20.6,20,20,2128,0
+CUBB.US,D,20240125,000000,19.83,20.03,19.7,20.03,3234,0
+CUBB.US,D,20240126,000000,20.75,20.9999,20.625,20.9999,1228,0
+CUBB.US,D,20240129,000000,20.78,20.79,20.65,20.76,2257,0
+CUBB.US,D,20240130,000000,20.76,20.76,20.76,20.76,867,0
+CUBB.US,D,20240131,000000,20.75,20.8499,20.35,20.35,2563,0
+CUBB.US,D,20240201,000000,20.54,20.85,20.53,20.85,1835,0
+CUBB.US,D,20240202,000000,20.44,20.75,20.44,20.6307,2916,0
+CUBB.US,D,20240205,000000,20.7,20.72,20.68,20.72,1603,0
+CUBB.US,D,20240206,000000,20.64,20.64,20.64,20.64,150,0
+CUBB.US,D,20240207,000000,20.49,20.95,20.05,20.95,8101,0
+CUBB.US,D,20240208,000000,20.43,20.43,20,20.25,2493,0
+CUBB.US,D,20240209,000000,20.25,20.25,20.03,20.03,1492,0
+CUBB.US,D,20240213,000000,20,20.35,19.92,19.92,1227,0
+CUBB.US,D,20240215,000000,20.22,20.22,19.9501,19.9501,750,0
+CUBB.US,D,20240216,000000,20.26,20.26,19.92,19.95,2500,0
+CUBB.US,D,20240220,000000,20.25,20.25,20.25,20.25,230,0
+CUBB.US,D,20240221,000000,20.25,20.4499,20.25,20.3,1290,0
+CUBB.US,D,20240222,000000,20.03,20.03,20,20,546,0
+CUBB.US,D,20240223,000000,20.07,20.07,20.07,20.07,483,0
+CUBB.US,D,20240226,000000,20.15,20.3,20.01,20.0101,2469,0
+CUBB.US,D,20240227,000000,20.01,20.01,20,20.0001,1347,0
+CUBB.US,D,20240228,000000,20.24,20.25,20.24,20.25,1200,0
+CUBB.US,D,20240229,000000,20.45,20.76,20.45,20.76,3927,0
+CUBB.US,D,20240301,000000,20.0039,20.03,20.0039,20.03,1178,0
+CUBB.US,D,20240304,000000,20.05,20.15,20.05,20.15,714,0
+CUBB.US,D,20240305,000000,20.18,20.18,20.16,20.16,353,0
+CUBB.US,D,20240306,000000,20.25,20.25,20,20.05,3964,0
+CUBB.US,D,20240307,000000,20.25,20.25,20.01,20.05,2481,0
+CUBB.US,D,20240308,000000,20.06,20.06,19.98,19.98,1614,0
+CUBB.US,D,20240311,000000,20.4399,20.4399,20.4399,20.4399,1000,0
+CUBB.US,D,20240313,000000,20.079,20.25,20.0601,20.0601,1690,0
+CUBB.US,D,20240314,000000,20.002,20.04,19.75,19.75,1714,0
+CUBB.US,D,20240315,000000,19.825,19.825,19.825,19.825,131,0
+CUBB.US,D,20240319,000000,20.11,20.11,19.68,19.68,4293,0
+CUBB.US,D,20240320,000000,19.68,19.9924,19.52,19.52,4709,0
+CUBB.US,D,20240321,000000,19.73,19.96,19.54,19.93,3100,0
+CUBB.US,D,20240322,000000,19.75,19.75,19.5509,19.69,876,0
+CUBB.US,D,20240325,000000,19.58,19.7322,19.36,19.7322,6413,0
+CUBB.US,D,20240326,000000,19.78,19.78,19.5,19.5,4302,0
+CUBB.US,D,20240327,000000,19.7,19.7,19.5,19.5,1400,0
+CUBB.US,D,20240328,000000,19.5015,19.7845,19.5015,19.7845,1610,0
+CUBB.US,D,20240402,000000,19.7,19.7,19.51,19.51,725,0
+CUBB.US,D,20240403,000000,19.5,19.57,19.49,19.55,1129,0
+CUBB.US,D,20240404,000000,19.7,19.7,19.45,19.45,632,0
+CUBB.US,D,20240405,000000,19.55,19.64,19.55,19.64,787,0
+CUBB.US,D,20240408,000000,19.74,19.87,19.74,19.77,1750,0
+CUBB.US,D,20240409,000000,19.7,19.7,19.25,19.6,5536,0
+CUBB.US,D,20240410,000000,19.4501,19.56,19.3,19.56,4539,0
+CUBB.US,D,20240411,000000,19.56,19.56,19.55,19.55,996,0
+CUBB.US,D,20240412,000000,19.45,19.45,19.45,19.45,1302,0
+CUBB.US,D,20240415,000000,19.31,19.31,19.2,19.2,2603,0
+CUBB.US,D,20240416,000000,19.2,19.2,18.76,18.76,2586,0
+CUBB.US,D,20240417,000000,18.91,19.32,18.81,19.165,6926,0
+CUBB.US,D,20240418,000000,18.82,19.1,18.77,18.9899,5546,0
+CUBB.US,D,20240419,000000,19,19.17,19,19.17,354,0
+CUBB.US,D,20240422,000000,19.2499,19.2499,19.24,19.2499,1130,0
+CUBB.US,D,20240423,000000,19.25,19.25,19.25,19.25,552,0
+CUBB.US,D,20240424,000000,19.3,19.32,19.27,19.27,715,0
+CUBB.US,D,20240425,000000,19.034,19.034,19.034,19.034,167,0
+CUBB.US,D,20240429,000000,19.1003,19.49,19.1001,19.49,2636,0
+CUBB.US,D,20240430,000000,19.31,19.35,18.99,19.35,4480,0
+CUBB.US,D,20240501,000000,19.47,19.47,19.245,19.245,485,0
+CUBB.US,D,20240502,000000,19.01,19.01,19.01,19.01,381,0
+CUBB.US,D,20240503,000000,19.27,19.27,19.2,19.2,768,0
+CUBB.US,D,20240506,000000,19.2,19.27,19.2,19.27,4176,0
+CUBB.US,D,20240507,000000,19.44,19.7,19.44,19.52,3665,0
+CUBB.US,D,20240508,000000,19.25,19.25,19.05,19.25,1407,0
+CUBB.US,D,20240509,000000,19.4623,19.4623,19.4623,19.4623,950,0
+CUBB.US,D,20240514,000000,19.2,19.3,19.0838,19.19,2772,0
+CUBB.US,D,20240515,000000,19.2,19.2,19.2,19.2,364,0
+CUBB.US,D,20240516,000000,19.21,19.28,19.06,19.25,4426,0
+CUBB.US,D,20240520,000000,19.4,19.52,19.4,19.42,1874,0
+CUBB.US,D,20240521,000000,19.51,19.51,19.51,19.51,209,0
+CUBB.US,D,20240522,000000,19.55,19.64,19.55,19.62,1902,0
+CUBB.US,D,20240523,000000,19.6,19.6,19.6,19.6,637,0
+CUBB.US,D,20240524,000000,19.6,19.6,19.6,19.6,300,0
+CUBB.US,D,20240528,000000,19.65,19.65,19.25,19.3,3396,0
+CUBB.US,D,20240530,000000,19.7118,19.89,19.71,19.71,1216,0
+CUBB.US,D,20240531,000000,19.68,19.8,19.6328,19.8,1116,0
+CUBB.US,D,20240603,000000,19.8,20.2,19.795,20.2,2601,0
+CUBB.US,D,20240604,000000,20.095,20.1399,20.0475,20.1,1455,0
+CUBB.US,D,20240605,000000,20.11,20.2,20.11,20.2,500,0
+CUBB.US,D,20240606,000000,20.19,20.19,20.19,20.19,359,0
+CUBB.US,D,20240607,000000,20.2,20.2001,20.18,20.2001,839,0
+CUBB.US,D,20240610,000000,20.18,20.18,20.15,20.15,392,0
+CUBB.US,D,20240611,000000,20.15,20.15,20.15,20.15,1003,0
+CUBB.US,D,20240612,000000,19.84,19.86,19.81,19.86,702,0
+CUBB.US,D,20240613,000000,20,20,20,20,449,0
+CUBB.US,D,20240614,000000,19.71,19.71,19.71,19.71,150,0
+CUBB.US,D,20240617,000000,19.73,20.62,19.71,19.76,2198,0
+CUBB.US,D,20240618,000000,19.89,19.89,19.87,19.87,276,0
+CUBB.US,D,20240620,000000,20,20,20,20,239,0
+CUBB.US,D,20240621,000000,20.0301,20.0301,20.0001,20.0001,338,0
+CUBB.US,D,20240625,000000,20.07,20.12,19.83,19.83,3544,0
+CUBB.US,D,20240626,000000,20,20,19.76,19.7618,6276,0
+CUBB.US,D,20240628,000000,19.65,19.69,19.29,19.4099,11966,0
+CUBB.US,D,20240701,000000,19.44,19.96,19.44,19.89,881,0
+CUBB.US,D,20240702,000000,19.85,19.85,19.4001,19.52,1928,0
+CUBB.US,D,20240703,000000,19.52,19.56,19.52,19.5599,2102,0
+CUBB.US,D,20240705,000000,19.6,19.6,19.6,19.6,200,0
+CUBB.US,D,20240708,000000,19.6101,19.8,19.6101,19.63,1675,0
+CUBB.US,D,20240709,000000,19.57,20.09,19.55,19.65,2071,0
+CUBB.US,D,20240710,000000,19.75,19.75,19.75,19.75,1110,0
+CUBB.US,D,20240711,000000,19.78,19.78,19.603,19.603,897,0
+CUBB.US,D,20240712,000000,19.859,19.9,19.859,19.9,1126,0
+CUBB.US,D,20240715,000000,19.95,19.95,19.62,19.63,1622,0
+CUBB.US,D,20240716,000000,19.75,19.84,19.6,19.8,4926,0
+CUBB.US,D,20240717,000000,19.8,19.8,19.75,19.75,1117,0
+CUBB.US,D,20240718,000000,19.76,19.76,19.75,19.75,911,0
+CUBB.US,D,20240719,000000,19.75,19.75,19.75,19.75,102,0
+CUBB.US,D,20240722,000000,19.75,19.9999,19.75,19.85,3461,0
+CUBB.US,D,20240723,000000,19.9,20,19.9,19.9798,918,0
+CUBB.US,D,20240724,000000,19.8,19.8,19.8,19.8,140,0
+CUBB.US,D,20240725,000000,19.94,19.9799,19.94,19.9799,802,0
+CUBB.US,D,20240726,000000,20,20,20,20,1350,0
+CUBB.US,D,20240729,000000,19.95,19.95,19.95,19.95,786,0
+CUBB.US,D,20240730,000000,19.95,20.23,19.95,20.18,3435,0
+CUBB.US,D,20240731,000000,20.13,20.25,20.13,20.2,1676,0
+CUBB.US,D,20240801,000000,20.1,20.24,20.1,20.1001,2003,0
+CUBB.US,D,20240802,000000,20.2,20.2,20,20.0001,2567,0
+CUBB.US,D,20240805,000000,20,20,19.5,19.52,3174,0
+CUBB.US,D,20240807,000000,20.09,20.09,19.5501,19.5501,482,0
+CUBB.US,D,20240808,000000,19.75,19.75,18.64,18.8,37514,0
+CUBB.US,D,20240809,000000,19,19.28,18.26,19.1868,25186,0
+CUBB.US,D,20240812,000000,19.1,19.4,18.75,18.8877,3999,0
+CUBB.US,D,20240813,000000,19.495,19.495,18.27,18.5,12985,0
+CUBB.US,D,20240814,000000,18.76,19.1,18.69,18.96,5342,0
+CUBB.US,D,20240815,000000,19,19.1,18.92,19.09,5109,0
+CUBB.US,D,20240816,000000,19.1,19.25,19.05,19.23,2285,0
+CUBB.US,D,20240819,000000,19.3,19.34,19.06,19.06,4142,0
+CUBB.US,D,20240820,000000,19.06,19.3399,19.06,19.14,6051,0
+CUBB.US,D,20240821,000000,19.14,19.25,19.14,19.1899,3708,0
+CUBB.US,D,20240822,000000,19.18,19.27,19.08,19.25,6743,0
+CUBB.US,D,20240823,000000,19.28,19.51,19.25,19.51,3732,0
+CUBB.US,D,20240826,000000,19.4025,19.5,19.4025,19.48,1575,0
+CUBB.US,D,20240827,000000,19.55,19.6,19.55,19.6,864,0
+CUBB.US,D,20240828,000000,20.18,20.18,19.56,19.56,1259,0
+CUBB.US,D,20240829,000000,19.74,20,19.6,19.8,4053,0
+CUBB.US,D,20240830,000000,19.08,19.93,19.08,19.93,2074,0
+CUBB.US,D,20240903,000000,19.96,19.96,19.143,19.66,2160,0
+CUBB.US,D,20240904,000000,19.4787,19.54,19.4787,19.5,1366,0
+CUBB.US,D,20240905,000000,19.75,19.9799,19.28,19.5,1874,0
+CUBB.US,D,20240906,000000,19.5,19.5122,19.5,19.5122,409,0
+CUBB.US,D,20240909,000000,19.51,19.51,19.4,19.4,1402,0
+CUBB.US,D,20240910,000000,19.55,19.8899,19.45,19.8899,1307,0
+CUBB.US,D,20240911,000000,19.8,19.86,19.66,19.66,2652,0
+CUBB.US,D,20240912,000000,19.78,19.81,19.26,19.81,1200,0
+CUBB.US,D,20240913,000000,19.56,19.8999,19.35,19.8999,2600,0
+CUBB.US,D,20240916,000000,19.9,19.9,19.798,19.9,3311,0
+CUBB.US,D,20240917,000000,19.92,19.98,19.92,19.98,2147,0
+CUBB.US,D,20240918,000000,19.95,20.2312,19.91,20.075,1670,0
+CUBB.US,D,20240919,000000,19.655,19.655,19.31,19.31,3426,0
+CUBB.US,D,20240920,000000,19.46,19.9,19.46,19.9,921,0
+CUBB.US,D,20240923,000000,19.9,20.23,19.9,20.2073,6045,0
+CUBB.US,D,20240924,000000,20.23,20.23,20.23,20.23,745,0
+CUBB.US,D,20240925,000000,20.23,20.23,20.001,20.1806,6811,0
+CUBB.US,D,20240926,000000,20.23,20.25,20.23,20.25,799,0
+CUBB.US,D,20240930,000000,20.25,20.25,20.1201,20.1201,2032,0
+CUBB.US,D,20241001,000000,20.29,20.325,20.29,20.325,387,0
+CUBB.US,D,20241002,000000,20.39,20.56,20.37,20.56,1461,0
+CUBB.US,D,20241003,000000,20.59,20.59,20.42,20.4608,1886,0
+CUBB.US,D,20241004,000000,20.647,20.7,20.3,20.7,4093,0
+CUBB.US,D,20241007,000000,20.69,20.69,20.69,20.69,181,0
+CUBB.US,D,20241008,000000,20,20.5,20,20.5,807,0
+CUBB.US,D,20241009,000000,20.7,20.7,20.5804,20.7,4365,0
+CUBB.US,D,20241011,000000,20.7,20.75,20.7,20.75,2680,0
+CUBB.US,D,20241015,000000,21.57,21.57,21.49,21.49,1629,0
+CUBB.US,D,20241016,000000,21.4,21.59,20.8526,21.55,5338,0
+CUBB.US,D,20241017,000000,21.4,21.55,21.4,21.55,2970,0
+CUBB.US,D,20241018,000000,21.1659,21.1659,21.1659,21.1659,160,0
+CUBB.US,D,20241021,000000,21.0186,21.2,20.59,20.59,6682,0
+CUBB.US,D,20241022,000000,20.56,20.92,20.56,20.92,301,0
+CUBB.US,D,20241023,000000,21,21.4499,21,21.4499,675,0
+CUBB.US,D,20241024,000000,21.45,21.45,21.45,21.45,119,0
+CUBB.US,D,20241025,000000,21.05,21.3999,21.05,21.3999,1302,0
+CUBB.US,D,20241028,000000,21.18,21.8454,20.56,20.56,1447,0
+CUBB.US,D,20241029,000000,21,21.112,21,21.112,1294,0
+CUBB.US,D,20241030,000000,21.11,21.11,20.5601,20.5601,1439,0
+CUBB.US,D,20241031,000000,20.56,20.65,20.56,20.65,1700,0
+CUBB.US,D,20241101,000000,20.68,20.895,20.68,20.895,672,0
+CUBB.US,D,20241104,000000,20.641,20.641,20.641,20.641,540,0
+CUBB.US,D,20241105,000000,20.61,20.6147,20.25,20.525,1633,0
+CUBB.US,D,20241106,000000,20.3474,20.3474,20.3474,20.3474,1392,0
+CUBB.US,D,20241107,000000,20.45,21.39,20.45,21.35,2571,0
+CUBB.US,D,20241108,000000,21.3,21.3,21.25,21.3,1254,0
+CUBB.US,D,20241111,000000,21.3,21.3,21.3,21.3,546,0
+CUBB.US,D,20241114,000000,21.2,21.3,20.4737,20.59,5808,0
+CUBB.US,D,20241115,000000,20.5501,21,20.5501,21,1260,0
+CUBB.US,D,20241118,000000,20.65,20.65,20.25,20.25,2032,0
+CUBB.US,D,20241119,000000,20.4499,20.93,20,20,3462,0
+CUBB.US,D,20241120,000000,20.12,20.25,19.555,19.75,4227,0
+CUBB.US,D,20241121,000000,20.37,20.37,19.5,19.7,7388,0
+CUBB.US,D,20241122,000000,20,20.15,20,20.15,1506,0
+CUBB.US,D,20241125,000000,20.15,20.15,20.15,20.15,330,0
+CUBB.US,D,20241126,000000,20,20,20,20,377,0
+CUBB.US,D,20241129,000000,20.1,20.1,20.1,20.1,305,0
+CUBB.US,D,20241202,000000,20.35,20.397,20.35,20.397,742,0
+CUBB.US,D,20241203,000000,20.39,20.5,20.39,20.5,536,0
+CUBB.US,D,20241204,000000,20.5948,21,20.45,20.5,2214,0
+CUBB.US,D,20241205,000000,20.76,20.76,20.76,20.76,224,0
+CUBB.US,D,20241206,000000,20.54,20.54,20.52,20.52,1035,0
+CUBB.US,D,20241209,000000,20.6,20.9385,20.6,20.9385,1114,0
+CUBB.US,D,20241210,000000,20.7,20.7,20.5999,20.5999,1135,0
+CUBB.US,D,20241211,000000,20.69,20.79,20.69,20.79,915,0
+CUBB.US,D,20241212,000000,20.8,20.8001,20.7762,20.7762,1132,0
+CUBB.US,D,20241213,000000,20.3,20.63,20.16,20.16,3314,0
+CUBB.US,D,20241216,000000,20.12,20.2612,19.65,19.89,4859,0
+CUBB.US,D,20241217,000000,20.46,20.4899,20.1,20.4899,1640,0
+CUBB.US,D,20241218,000000,20.11,20.15,19.5,19.5,2132,0
+CUBB.US,D,20241219,000000,19.7375,20.0799,19.5,20.0799,1869,0
+CUBB.US,D,20241220,000000,19.94,19.9804,19.9009,19.96,2441,0
+CUBB.US,D,20241223,000000,19.9925,19.9925,19.41,19.6,5981,0
+CUBB.US,D,20241226,000000,19.99,19.99,19.941,19.941,400,0
+CUBB.US,D,20241230,000000,19.66,19.9999,19.45,19.66,3814,0
+CUBB.US,D,20241231,000000,19.69,19.69,19.4,19.4051,2353,0
+CUBB.US,D,20250102,000000,19.65,19.9999,19.65,19.9999,1521,0
+CUBB.US,D,20250103,000000,19.884,19.884,19.855,19.855,302,0
+CUBB.US,D,20250106,000000,20,20,19.71,19.71,1102,0
+CUBB.US,D,20250108,000000,19.9752,19.9752,19.9752,19.9752,700,0
+CUBB.US,D,20250110,000000,20.071,20.071,19.9,19.9,721,0
+CUBB.US,D,20250113,000000,20.2,20.2,19.91,20.1,4008,0
+CUBB.US,D,20250114,000000,19.9,19.9,19.71,19.72,1345,0
+CUBB.US,D,20250115,000000,19.7201,19.7201,19.7201,19.7201,136,0
+CUBB.US,D,20250121,000000,20.1868,21.1633,19.731,20.4299,4484,0
+CUBB.US,D,20250123,000000,19.83,20.23,19.73,19.9899,7460,0
+CUBB.US,D,20250124,000000,20,20.2,19.98,20.06,6215,0
+CUBB.US,D,20250127,000000,19.804,20.14,19.804,20.14,710,0
+CUBB.US,D,20250128,000000,19.83,20,19.81,20,1337,0
+CUBB.US,D,20250129,000000,19.9526,20.03,19.8501,20.03,1352,0
+CUBB.US,D,20250130,000000,19.9,20.01,19.81,19.87,3394,0
+CUBB.US,D,20250131,000000,19.95,19.95,19.92,19.92,629,0
+CUBB.US,D,20250203,000000,19.8035,19.85,19.72,19.84,6100,0
+CUBB.US,D,20250205,000000,19.8,19.88,19.8,19.86,2291,0
+CUBB.US,D,20250206,000000,19.9,19.9,19.83,19.83,499,0
+CUBB.US,D,20250207,000000,19.955,19.955,19.76,19.8867,1653,0
+CUBB.US,D,20250210,000000,19.8125,19.925,19.71,19.74,1355,0
+CUBB.US,D,20250211,000000,19.785,19.8,19.72,19.72,4847,0
+CUBB.US,D,20250212,000000,19.72,19.72,19.72,19.72,100,0
+CUBB.US,D,20250213,000000,19.79,19.8,19.73,19.78,3909,0
+CUBB.US,D,20250214,000000,19.7769,19.975,19.76,19.8,4756,0
+CUBB.US,D,20250218,000000,19.72,19.92,19.72,19.9,5551,0
+CUBB.US,D,20250219,000000,20.1,20.1,19.73,19.8,4401,0
+CUBB.US,D,20250220,000000,19.875,20.4,19.8,20.4,4078,0
+CUBB.US,D,20250221,000000,20.1072,20.1072,19.94,19.94,510,0
+CUBB.US,D,20250224,000000,19.94,20.072,19.9,20.01,3529,0
+CUBB.US,D,20250225,000000,20.19,20.211,19.99,20.211,2127,0
+CUBB.US,D,20250227,000000,20.05,20.25,20.05,20.2,720,0
+CUBB.US,D,20250228,000000,20.0446,20.186,20.0446,20.186,953,0
+CUBB.US,D,20250303,000000,20.07,20.15,20.06,20.1384,2611,0
+CUBB.US,D,20250304,000000,20.1,20.2,20.1,20.14,3152,0
+CUBB.US,D,20250305,000000,20.2,20.6,20.2,20.5,5319,0
+CUBB.US,D,20250306,000000,20.5,20.575,20.5,20.575,2181,0
+CUBB.US,D,20250310,000000,20.6,20.63,20.48,20.51,6465,0
+CUBB.US,D,20250311,000000,20.47,20.49,20.46,20.49,2332,0
+CUBB.US,D,20250312,000000,20.47,20.48,20.0543,20.45,4463,0
+CUBB.US,D,20250313,000000,20.44,21,20.41,20.66,12023,0
+CUBB.US,D,20250314,000000,20.425,20.45,20.4,20.4,771,0
+CUBB.US,D,20250317,000000,20.39,20.39,19.77,19.82,47442,0
+CUBB.US,D,20250318,000000,19.7844,19.98,19.7201,19.75,2962,0
+CUBB.US,D,20250319,000000,19.8,19.81,19.77,19.81,3767,0
+CUBB.US,D,20250321,000000,19.73,19.79,19.72,19.72,1263,0
+CUBB.US,D,20250324,000000,19.9,20.08,19.9,20.08,549,0
+CUBB.US,D,20250328,000000,19.7401,19.91,19.74,19.91,12370,0
+CUBB.US,D,20250331,000000,19.6701,19.69,19.67,19.68,1715,0
+CUBB.US,D,20250401,000000,20.1,20.1,19.7214,19.7214,961,0
+CUBB.US,D,20250402,000000,19.7071,19.7199,19.67,19.7199,659,0
+CUBB.US,D,20250403,000000,19.52,19.6,19.45,19.58,2540,0
+CUBB.US,D,20250404,000000,19.44,19.5,19.08,19.14,5273,0
+CUBB.US,D,20250407,000000,19.075,19.6953,19.075,19.6499,1577,0
+CUBB.US,D,20250408,000000,19.26,19.58,19.26,19.5,761,0
+CUBB.US,D,20250409,000000,19.4699,19.4699,18.61,19.186,2969,0
+CUBB.US,D,20250410,000000,19,19.2,18.7,18.9,25480,0
+CUBB.US,D,20250411,000000,18.98,19.18,18.3001,18.85,34180,0
+CUBB.US,D,20250414,000000,18.65,18.85,18.65,18.85,1905,0
+CUBB.US,D,20250415,000000,18.84,18.975,18.7966,18.86,7795,0
+CUBB.US,D,20250416,000000,18.9461,18.9461,18.9461,18.9461,289,0
+CUBB.US,D,20250417,000000,18.8001,18.99,18.8001,18.94,537,0
+CUBB.US,D,20250421,000000,18.75,18.8786,18.75,18.8786,1468,0
+CUBB.US,D,20250422,000000,18.8516,19.0499,18.85,18.8938,3534,0
+CUBB.US,D,20250423,000000,19.07,19.08,18.93,19.08,1893,0
+CUBB.US,D,20250424,000000,19.35,19.4,19.05,19.4,1550,0
+CUBB.US,D,20250425,000000,19.4,19.53,19.355,19.53,3980,0
+CUBB.US,D,20250428,000000,19.49,19.84,19.49,19.84,1271,0
+CUBB.US,D,20250429,000000,19.7607,19.7607,19.7607,19.7607,215,0
+CUBB.US,D,20250430,000000,19.7499,19.7499,19.73,19.73,572,0
+CUBB.US,D,20250501,000000,19.76,19.76,19.6695,19.6695,952,0
+CUBB.US,D,20250502,000000,19.66,19.66,19.53,19.66,4990,0
+CUBB.US,D,20250505,000000,19.625,19.625,19.55,19.5999,1425,0
+CUBB.US,D,20250506,000000,19.58,19.6265,19.58,19.58,4807,0
+CUBB.US,D,20250507,000000,19.5,19.5,19.34,19.49,2417,0
+CUBB.US,D,20250508,000000,19.5,19.58,19.01,19.55,5650,0
+CUBB.US,D,20250509,000000,19.89,19.9,19.55,19.8799,1864,0
+CUBB.US,D,20250512,000000,19.4552,20.8,19.4552,19.91,5072,0
+CUBB.US,D,20250513,000000,19.88,19.88,19.87,19.87,1009,0
+CUBB.US,D,20250514,000000,19.85,19.86,19.85,19.86,742,0
+CUBB.US,D,20250515,000000,19.86,19.91,19.6139,19.6139,2291,0
+CUBB.US,D,20250516,000000,19.6639,20.37,19.6639,20.3,3750,0
+CUBB.US,D,20250519,000000,20.3,20.36,20.3,20.36,4326,0
+CUBB.US,D,20250520,000000,19.77,20.23,19.75,20.04,1056,0
+CUBB.US,D,20250521,000000,20.1,20.1,20,20,1524,0
+CUBB.US,D,20250522,000000,19.91,19.91,19.8,19.85,2589,0
+CUBB.US,D,20250523,000000,19.99,20.02,19.98,20.02,1610,0
+CUBB.US,D,20250527,000000,20.2699,20.2699,20.0101,20.0101,2013,0
+CUBB.US,D,20250528,000000,20.04,20.33,20.04,20.25,1693,0
+CUBB.US,D,20250529,000000,20.18,20.18,20.15,20.18,2432,0
+CUBB.US,D,20250530,000000,20.34,20.34,20.34,20.34,281,0
+CUBB.US,D,20250602,000000,20.15,20.302,20.15,20.302,3342,0
+CUBB.US,D,20250605,000000,20.35,20.35,20.18,20.2906,1114,0
+CUBB.US,D,20250609,000000,20.19,20.29,20.19,20.29,1572,0
+CUBB.US,D,20250610,000000,20.19,20.245,20.19,20.245,1221,0
+CUBB.US,D,20250611,000000,20.24,20.24,20.19,20.24,2988,0
+CUBB.US,D,20250612,000000,20.18,20.24,20.155,20.2282,1833,0
+CUBB.US,D,20250613,000000,19.81,19.93,19.81,19.93,975,0
+CUBB.US,D,20250618,000000,19.75,19.75,19.5768,19.65,2482,0
+CUBB.US,D,20250620,000000,19.95,19.95,19.65,19.8,3130,0
+CUBB.US,D,20250623,000000,19.75,19.75,19.75,19.75,313,0
+CUBB.US,D,20250624,000000,19.76,19.9405,19.76,19.79,4420,0
+CUBB.US,D,20250625,000000,19.75,19.75,19.75,19.75,247,0
+CUBB.US,D,20250627,000000,19.705,19.778,19.705,19.778,511,0
+CUBB.US,D,20250630,000000,19.82,19.82,19.82,19.82,659,0
+CUBB.US,D,20250701,000000,19.9,20.3,19.9,20.3,898,0
+CUBB.US,D,20250702,000000,20.02,20.14,20.02,20.02,357,0
+CUBB.US,D,20250703,000000,19.92,19.9201,19.92,19.9201,1730,0
+CUBB.US,D,20250707,000000,19.92,19.961,19.85,19.85,2727,0
+CUBB.US,D,20250708,000000,20.055,20.095,20.055,20.095,649,0
+CUBB.US,D,20250709,000000,19.99,20.165,19.99,20,2228,0
+CUBB.US,D,20250710,000000,20.01,20.01,20.01,20.01,393,0
+CUBB.US,D,20250711,000000,20.105,20.105,20.105,20.105,304,0
+CUBB.US,D,20250714,000000,20.11,20.27,20.11,20.25,3344,0
+CUBB.US,D,20250715,000000,20.2,20.38,20.19,20.315,3536,0
+CUBB.US,D,20250716,000000,20.43,20.43,20.4299,20.4299,481,0
+CUBB.US,D,20250717,000000,20.28,20.4,20.28,20.39,2834,0
+CUBB.US,D,20250718,000000,20.29,20.29,20.235,20.25,2675,0
+CUBB.US,D,20250721,000000,20.25,20.25,20.25,20.25,475,0
+CUBB.US,D,20250722,000000,20.2,20.31,20.2,20.31,1976,0
+CUBB.US,D,20250723,000000,20.28,20.43,20.28,20.43,2232,0
+CUBB.US,D,20250724,000000,20.27,20.3499,20.27,20.3499,1404,0
+CUBB.US,D,20250725,000000,20.28,20.35,20.28,20.33,2365,0
+CUBB.US,D,20250728,000000,20.36,20.36,20.32,20.32,645,0
+CUBB.US,D,20250729,000000,20.32,20.365,20.3,20.365,2381,0
+CUBB.US,D,20250730,000000,20.2308,20.43,20.2308,20.43,2092,0
+CUBB.US,D,20250731,000000,20.35,20.46,20.35,20.45,3771,0
+CUBB.US,D,20250801,000000,20.3376,20.38,20.3001,20.355,2532,0
+CUBB.US,D,20250804,000000,20.34,21.3,20.3324,20.96,6300,0
+CUBB.US,D,20250805,000000,21.38,21.38,21.04,21.04,1076,0
+CUBB.US,D,20250806,000000,21.14,21.14,21.0007,21.0007,1673,0
+CUBB.US,D,20250807,000000,21,21.1,21,21.1,1800,0
+CUBB.US,D,20250811,000000,21.24,21.26,21.1,21.1,606,0
+CUBB.US,D,20250812,000000,21.1243,21.25,21.1243,21.1604,1008,0
+CUBB.US,D,20250813,000000,21.1499,21.15,20.9,21.15,3265,0
+CUBB.US,D,20250815,000000,21.13,21.28,21.0501,21.28,2833,0
+CUBB.US,D,20250818,000000,21,21.35,21,21.35,1617,0
+CUBB.US,D,20250819,000000,21.17,21.17,21.05,21.08,7600,0
+CUBB.US,D,20250820,000000,21.19,21.19,21.0301,21.18,1268,0
+CUBB.US,D,20250821,000000,21.2102,21.2102,21.1,21.1,1286,0
+CUBB.US,D,20250822,000000,21.17,21.35,21.17,21.34,5205,0
+CUBB.US,D,20250825,000000,21.1504,21.64,21.1501,21.5,3743,0
+CUBB.US,D,20250826,000000,21.4,21.64,21.3,21.31,4371,0
+CUBB.US,D,20250827,000000,21.3,21.4,21.3,21.4,2281,0
+CUBB.US,D,20250828,000000,21.34,21.44,21.33,21.33,3198,0
+CUBB.US,D,20250829,000000,21.52,21.55,21.38,21.52,6004,0
+CUBB.US,D,20250902,000000,21.35,21.5,21.3,21.4351,2964,0
+CUBB.US,D,20250903,000000,21.3449,21.35,21.25,21.2618,1312,0
+CUBB.US,D,20250904,000000,21.33,21.33,21.3,21.33,2574,0
+CUBB.US,D,20250905,000000,21.45,21.45,21.33,21.3696,926,0
+CUBB.US,D,20250908,000000,21.5,21.65,21.4059,21.65,4653,0
+CUBB.US,D,20250909,000000,21.6,21.6605,21.39,21.6605,4296,0
+CUBB.US,D,20250910,000000,21.641,21.641,21.641,21.641,103,0
+CUBB.US,D,20250911,000000,21.6,21.6,21.41,21.55,2580,0
+CUBB.US,D,20250915,000000,21.2,21.48,21.2,21.25,9864,0
+CUBB.US,D,20250916,000000,21.231,21.49,21.23,21.446,8243,0
+CUBB.US,D,20250917,000000,21.79,21.79,21.79,21.79,411,0
+CUBB.US,D,20250918,000000,21.65,21.65,21.64,21.64,573,0
+CUBB.US,D,20250919,000000,21.45,21.68,21.45,21.565,3958,0
+CUBB.US,D,20250922,000000,21.6,21.68,21.6,21.6,3244,0
+CUBB.US,D,20250923,000000,21.63,21.65,21.61,21.61,2010,0
+CUBB.US,D,20250924,000000,21.64,21.65,21.55,21.55,764,0
+CUBB.US,D,20250925,000000,21.53,21.55,21.45,21.4501,1088,0
+CUBB.US,D,20250926,000000,21.54,21.54,21.53,21.53,379,0
+CUBB.US,D,20250929,000000,21.53,21.59,21.53,21.59,669,0
+CUBB.US,D,20250930,000000,21.54,21.54,21.45,21.45,1204,0
+CUBB.US,D,20251001,000000,21.4,21.4499,21.4,21.4499,834,0
+CUBB.US,D,20251002,000000,21.45,21.45,21.45,21.45,710,0
+CUBB.US,D,20251003,000000,21.525,21.525,21.525,21.525,1008,0
+CUBB.US,D,20251006,000000,21.4648,21.5,21.1001,21.16,7139,0
+CUBB.US,D,20251007,000000,21.28,21.35,21.28,21.35,594,0
+CUBB.US,D,20251008,000000,21.49,21.5,21.49,21.5,522,0
+CUBB.US,D,20251009,000000,21.45,21.45,21.38,21.38,365,0
+CUBB.US,D,20251013,000000,21.3801,21.45,21.32,21.45,1553,0
+CUBB.US,D,20251014,000000,21.385,21.5,21.2701,21.3,4822,0
+CUBB.US,D,20251015,000000,21.2,21.44,20.6635,20.85,19826,0
+CUBB.US,D,20251016,000000,20.85,21,20.75,20.75,10418,0
+CUBB.US,D,20251017,000000,20.9525,20.9525,20.81,20.9525,1053,0
+CUBB.US,D,20251020,000000,20.7108,21,20.6,20.9962,3235,0
+CUBB.US,D,20251021,000000,20.99,20.99,20.702,20.702,1019,0
+CUBB.US,D,20251022,000000,20.99,20.99,20.69,20.69,712,0
+CUBB.US,D,20251023,000000,20.76,20.7999,20.3501,20.5,5210,0
+CUBB.US,D,20251024,000000,20.75,20.8,20.75,20.8,1502,0
+CUBB.US,D,20251027,000000,20.94,21,20.87,20.95,2066,0
+CUBB.US,D,20251028,000000,20.9984,20.9984,20.9375,20.9375,2276,0
+CUBB.US,D,20251029,000000,20.95,21.1,20.95,20.99,4009,0
+CUBB.US,D,20251030,000000,20.98,21.13,20.98,21.1,1578,0
+CUBB.US,D,20251031,000000,21,21,20.9379,20.9379,1444,0
+CUBB.US,D,20251103,000000,21.13,21.14,20.91,21.14,5130,0
+CUBB.US,D,20251104,000000,21.17,21.34,21.05,21.34,3863,0
+CUBB.US,D,20251105,000000,21.2917,21.34,20.9358,21.03,8971,0
+CUBB.US,D,20251106,000000,21.06,21.4,21.06,21.4,1093,0
+CUBB.US,D,20251107,000000,21.391,21.391,21,21.1417,2770,0
+CUBB.US,D,20251110,000000,21.17,21.58,21.17,21.58,4413,0
+CUBB.US,D,20251111,000000,21.4,21.48,21.4,21.4,582,0
+CUBB.US,D,20251112,000000,21.3,21.39,21.3,21.34,1396,0
+CUBB.US,D,20251113,000000,21.3,21.32,21.25,21.27,2592,0
+CUBB.US,D,20251114,000000,21.2,21.2,21.2,21.2,123,0
+CUBB.US,D,20251117,000000,21.05,21.18,21.05,21.115,2578,0
+CUBB.US,D,20251118,000000,21.3,21.55,21.05,21.55,782,0
+CUBB.US,D,20251119,000000,21.0715,21.45,21.0715,21.45,393,0
+CUBB.US,D,20251120,000000,21.13,21.39,21.13,21.38,3799,0
+CUBB.US,D,20251121,000000,21.1,21.236,21.1,21.236,858,0
+CUBB.US,D,20251124,000000,21.23,21.28,21.2298,21.27,3307,0
+CUBB.US,D,20251125,000000,21.57,21.57,21.27,21.56,2604,0
+CUBB.US,D,20251126,000000,21.35,21.4424,21.35,21.4424,1188,0
+CUBB.US,D,20251128,000000,21.45,21.51,21.45,21.45,2503,0
+CUBB.US,D,20251201,000000,21.55,21.55,21.5,21.5134,847,0
+CUBB.US,D,20251202,000000,21.53,21.59,21.51,21.59,1572,0
+CUBB.US,D,20251203,000000,21.6,21.6,21.57,21.57,1258,0
+CUBB.US,D,20251204,000000,21.57,21.61,21.57,21.61,2625,0
+CUBB.US,D,20251205,000000,21.61,21.7615,21.59,21.7615,2196,0
+CUBB.US,D,20251208,000000,21.75,21.84,21.47,21.47,11790,0
+CUBB.US,D,20251209,000000,21.48,21.66,21.45,21.49,3979,0
+CUBB.US,D,20251210,000000,21.8,22,21.75,21.75,5915,0
+CUBB.US,D,20251211,000000,21.99,21.9999,21.75,21.78,4468,0
+CUBB.US,D,20251212,000000,21.97,22,21.875,21.875,1553,0
+CUBB.US,D,20251215,000000,21.575,21.84,21.41,21.84,6786,0
+CUBB.US,D,20251216,000000,21.84,22.19,21.8399,22.1699,8462,0
+CUBB.US,D,20251217,000000,21.9145,22.17,21.9145,22.17,2442,0
+CUBB.US,D,20251218,000000,22.09,22.52,22.0611,22.07,12374,0
+CUBB.US,D,20251219,000000,22.2144,22.3,22.09,22.2101,1663,0
+CUBB.US,D,20251222,000000,22.18,22.18,21.8701,22.05,5534,0
+CUBB.US,D,20251223,000000,21.9168,22.18,21.82,22.17,4514,0
+CUBB.US,D,20251226,000000,22.0406,22.08,22.0406,22.08,461,0
+CUBB.US,D,20251229,000000,22.17,22.19,22.09,22.09,1285,0
+CUBB.US,D,20251230,000000,22.02,22.19,22.01,22.18,1913,0
+CUBB.US,D,20251231,000000,22.19,22.29,22.001,22.2215,5959,0
+CUBB.US,D,20260102,000000,22.2,22.44,22.2,22.37,4336,0
+CUBB.US,D,20260105,000000,22.48,22.49,22.29,22.413,2782,0
+CUBB.US,D,20260106,000000,22.33,22.49,22.33,22.4,2356,0
+CUBB.US,D,20260107,000000,22.31,22.57,22.29,22.54,3574,0
+CUBB.US,D,20260108,000000,22.59,22.61,22.3,22.47,7728,0
+CUBB.US,D,20260109,000000,22.47,22.49,22.3836,22.39,3088,0
+CUBB.US,D,20260112,000000,22.513,22.68,22.3,22.45,9540,0
+CUBB.US,D,20260113,000000,22.45,22.53,22.3,22.52,4970,0
+CUBB.US,D,20260114,000000,22.45,22.45,22.375,22.45,1338,0
+CUBB.US,D,20260115,000000,22.3802,22.45,22.38,22.39,4506,0
+CUBB.US,D,20260116,000000,22.38,22.5399,22.34,22.5399,3696,0
+CUBB.US,D,20260120,000000,22.3929,22.48,22.34,22.35,1588,0
+CUBB.US,D,20260121,000000,22.35,22.45,22.35,22.45,10708,0
+CUBB.US,D,20260123,000000,22.2926,22.2926,22.2926,22.2926,446,0
+CUBB.US,D,20260126,000000,22.36,22.36,22.32,22.36,944,0
+CUBB.US,D,20260127,000000,22.35,22.4023,22.35,22.4023,1303,0
+CUBB.US,D,20260129,000000,22.33,22.43,22.3,22.37,2187,0
+CUBB.US,D,20260130,000000,22.3958,22.3958,22.3958,22.3958,228,0
+CUBB.US,D,20260202,000000,22.29,22.5,22.29,22.4999,2335,0
+CUBB.US,D,20260203,000000,22.35,22.4,22.35,22.375,1994,0
+CUBB.US,D,20260204,000000,22.4999,22.4999,22.3,22.3,5612,0
+CUBB.US,D,20260205,000000,22.3001,22.32,22.3,22.32,993,0
+CUBB.US,D,20260209,000000,22.32,22.4,22.32,22.3602,7037,0
+CUBB.US,D,20260210,000000,22.5,22.88,22.32,22.88,7597,0
+CUBB.US,D,20260211,000000,22.75,22.88,22.75,22.76,3136,0
+CUBB.US,D,20260212,000000,22.67,22.86,22.66,22.85,1016,0
+CUBB.US,D,20260213,000000,22.7,22.7,22.7,22.7,850,0
+CUBB.US,D,20260217,000000,22.7,23.64,22.7,22.76,9596,0
+CUBB.US,D,20260218,000000,22.75,23.17,22.75,23.16,4822,0
diff --git a/daily/us/nyse stocks/1/cve.us.txt b/daily/us/nyse stocks/1/cve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8575399b24fda286dbe18c75aa137cc923ae2fb2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cve.us.txt	
@@ -0,0 +1,4081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVE.US,D,20091117,000000,18.8487,18.8487,18.8487,18.8487,138.2321731877,0
+CVE.US,D,20091119,000000,18.9982,18.9982,18.9982,18.9982,138.2321731877,0
+CVE.US,D,20091120,000000,19.1389,19.187,19.1123,19.1801,6766.2615949303,0
+CVE.US,D,20091127,000000,18.6617,19.6013,18.4699,19.6013,1458.5527097379,0
+CVE.US,D,20091202,000000,19.4115,19.4115,18.8595,18.8595,525.48554072089,0
+CVE.US,D,20091203,000000,18.8919,18.8919,18.2918,18.592,11936.754719972,0
+CVE.US,D,20091204,000000,18.8515,19.1714,18.4699,18.6617,10481.251249349,0
+CVE.US,D,20091207,000000,18.4088,18.5614,18.278,18.5614,3051.2719405108,0
+CVE.US,D,20091208,000000,18.2849,18.3124,17.9062,17.9062,6498.9449658982,0
+CVE.US,D,20091209,000000,17.7546,18.1551,17.7152,17.7152,2327392.7388745,0
+CVE.US,D,20091210,000000,17.6198,18.3124,17.6198,18.095,1745769.6896438,0
+CVE.US,D,20091211,000000,18.4699,18.4836,18.2061,18.4836,1681768.1934579,0
+CVE.US,D,20091214,000000,18.3567,18.8487,17.6563,18.8092,1854631.5916813,0
+CVE.US,D,20091215,000000,18.4768,19.3317,18.2061,19.1801,3059017.0078615,0
+CVE.US,D,20091216,000000,19.3749,19.3749,18.9844,19.2392,2127277.2742723,0
+CVE.US,D,20091217,000000,18.9234,18.945,18.3124,18.4237,2799266.5574854,0
+CVE.US,D,20091218,000000,18.4315,18.4994,17.7782,18.0704,1568003.1149245,0
+CVE.US,D,20091221,000000,18.2219,18.2288,17.8677,18.1156,3282137.965169,0
+CVE.US,D,20091222,000000,17.9741,18.4315,17.9741,18.3272,2692007.538809,0
+CVE.US,D,20091223,000000,18.4768,18.4768,18.2367,18.3941,2128455.2969836,0
+CVE.US,D,20091224,000000,18.3499,18.592,18.1845,18.3785,575138.3340473,0
+CVE.US,D,20091228,000000,18.2367,18.5062,18.0389,18.2987,837208.2389765,0
+CVE.US,D,20091229,000000,18.5151,18.6892,18.3715,18.4836,1762840.3466194,0
+CVE.US,D,20091230,000000,18.4315,18.5997,18.2061,18.5761,1979297.7000488,0
+CVE.US,D,20091231,000000,18.6617,19.2106,18.6617,18.9982,2111951.7984833,0
+CVE.US,D,20100104,000000,19.6456,20.113,19.2549,20.0518,2809007.8600429,0
+CVE.US,D,20100105,000000,20.1522,20.1944,19.7518,19.8807,1513029.3993433,0
+CVE.US,D,20100106,000000,19.8738,20.1206,19.4487,19.7036,1519614.7394176,0
+CVE.US,D,20100107,000000,19.5048,19.6966,19.3995,19.5935,1158152.8527272,0
+CVE.US,D,20100108,000000,19.5323,19.797,19.3454,19.7734,1306889.6546642,0
+CVE.US,D,20100111,000000,19.7518,19.927,19.5403,19.7125,2333553.2182987,0
+CVE.US,D,20100112,000000,19.2392,19.5117,19.0286,19.4115,1849677.5945333,0
+CVE.US,D,20100113,000000,19.3317,19.4961,19.1329,19.4567,1132307.5019933,0
+CVE.US,D,20100114,000000,19.4813,19.5649,19.2855,19.3995,1291897.5623515,0
+CVE.US,D,20100115,000000,19.4271,19.4734,18.8515,19.0356,1805864.0941111,0
+CVE.US,D,20100119,000000,18.9509,19.0415,18.8015,18.9982,1407241.1303332,0
+CVE.US,D,20100120,000000,18.704,18.704,18.1118,18.3055,2129081.4074151,0
+CVE.US,D,20100121,000000,18.2849,18.3871,18.0389,18.278,2916673.4439345,0
+CVE.US,D,20100122,000000,18.2288,18.2514,17.8157,17.8816,1629795.9455785,0
+CVE.US,D,20100125,000000,17.7782,18.1314,17.7684,17.9149,1477322.8093134,0
+CVE.US,D,20100126,000000,17.6484,17.6484,17.3818,17.5007,1327694.6131419,0
+CVE.US,D,20100127,000000,17.4841,17.664,17.3118,17.4841,1939159.5491725,0
+CVE.US,D,20100128,000000,17.6876,17.8087,17.3906,17.7152,1630397.6620971,0
+CVE.US,D,20100129,000000,17.8284,18.5378,17.4132,17.4525,1872380.1961533,0
+CVE.US,D,20100201,000000,17.5657,18.3785,17.5579,18.3636,1612775.0928417,0
+CVE.US,D,20100202,000000,18.3871,18.7966,18.1156,18.6982,1763060.9082488,0
+CVE.US,D,20100203,000000,18.4088,18.945,18.2446,18.8172,1329175.5269385,0
+CVE.US,D,20100204,000000,18.4639,18.5534,18.1915,18.2918,1371461.3585644,0
+CVE.US,D,20100205,000000,18.1993,18.3567,17.5657,17.8963,1395902.0264797,0
+CVE.US,D,20100208,000000,17.8963,18.0615,17.5077,17.5421,1241597.3139197,0
+CVE.US,D,20100209,000000,17.793,18.2367,17.5952,17.8963,1000053.8702959,0
+CVE.US,D,20100210,000000,17.9149,18.0557,17.3393,17.5657,959874.046485,0
+CVE.US,D,20100211,000000,17.3118,18.3715,17.241,18.1551,1078843.1597737,0
+CVE.US,D,20100212,000000,18.0861,18.1452,17.8746,18.0478,983411.12320933,0
+CVE.US,D,20100216,000000,18.2849,19.1546,18.1915,18.9914,1131206.726673,0
+CVE.US,D,20100217,000000,19.1801,19.4487,18.8683,19.3995,1190700.4310346,0
+CVE.US,D,20100218,000000,19.2462,19.5048,19.1634,19.2549,895173.25812885,0
+CVE.US,D,20100219,000000,19.1468,20.0361,19.0897,19.9427,1043705.7610451,0
+CVE.US,D,20100222,000000,19.797,20.0105,19.1468,19.3081,1668528.397223,0
+CVE.US,D,20100223,000000,19.1044,19.2274,18.3499,18.4551,1013489.8342471,0
+CVE.US,D,20100224,000000,18.4925,18.6372,18.1245,18.3124,1800510.6466392,0
+CVE.US,D,20100225,000000,18.0704,18.2446,17.7477,18.1392,1872325.3098494,0
+CVE.US,D,20100226,000000,18.1915,18.5456,18.0301,18.4699,1002292.0118059,0
+CVE.US,D,20100301,000000,18.6617,18.6824,18.4393,18.5456,678480.0968746,0
+CVE.US,D,20100302,000000,18.6233,18.9323,18.6233,18.8988,772725.97942355,0
+CVE.US,D,20100303,000000,18.9323,19.4193,18.8988,19.1468,616681.16774237,0
+CVE.US,D,20100304,000000,19.1389,19.2698,18.8241,18.9756,645170.20878852,0
+CVE.US,D,20100305,000000,19.2332,19.4891,19.1251,19.4351,491975.4192663,0
+CVE.US,D,20100308,000000,19.4961,19.7666,19.2924,19.4419,611370.40961805,0
+CVE.US,D,20100309,000000,19.3663,19.5559,19.072,19.2775,608820.22930535,0
+CVE.US,D,20100310,000000,19.196,19.619,19.187,19.5403,633599.36276228,0
+CVE.US,D,20100311,000000,19.4645,19.7883,19.2029,19.7587,1473530.5722679,0
+CVE.US,D,20100312,000000,19.865,20.113,19.4271,19.5048,451431.71958774,0
+CVE.US,D,20100315,000000,19.4271,19.6013,18.9234,19.1714,618503.59631976,0
+CVE.US,D,20100316,000000,19.2775,19.5482,19.1714,19.4734,428753.51188064,0
+CVE.US,D,20100317,000000,19.5048,19.7518,19.4351,19.5935,883201.94536558,0
+CVE.US,D,20100318,000000,19.5935,19.7036,19.1251,19.2332,482304.24920834,0
+CVE.US,D,20100319,000000,19.2924,19.2924,18.5534,18.7424,1223449.2591237,0
+CVE.US,D,20100322,000000,18.4994,18.7424,18.3715,18.6372,865596.65513188,0
+CVE.US,D,20100323,000000,18.6302,19.0286,18.5298,18.9756,1061501.1205169,0
+CVE.US,D,20100324,000000,18.764,18.764,18.5456,18.6735,901595.97211689,0
+CVE.US,D,20100325,000000,18.6824,18.9756,18.4699,18.4699,690267.43887796,0
+CVE.US,D,20100326,000000,18.4768,18.6066,18.2514,18.4157,694003.77320619,0
+CVE.US,D,20100329,000000,18.6233,18.945,18.5534,18.9382,725759.56575695,0
+CVE.US,D,20100330,000000,19.0208,19.4961,18.9145,19.4271,763030.41545268,0
+CVE.US,D,20100331,000000,19.5727,19.7883,19.4567,19.7587,655538.63819064,0
+CVE.US,D,20100401,000000,20.0037,20.9953,19.9732,20.9953,1650931.2382935,0
+CVE.US,D,20100405,000000,21.3663,21.6358,21.32,21.5464,759416.05068904,0
+CVE.US,D,20100406,000000,21.3889,21.7214,21.2286,21.4686,897146.11583589,0
+CVE.US,D,20100407,000000,21.3741,21.4087,20.6796,20.7818,957383.83454155,0
+CVE.US,D,20100408,000000,20.5291,21.691,20.4051,21.4323,976810.53693961,0
+CVE.US,D,20100409,000000,21.3741,22.0885,21.2374,21.7816,803648.31328302,0
+CVE.US,D,20100412,000000,21.3122,22.4584,21.3122,21.9841,659596.15903892,0
+CVE.US,D,20100413,000000,21.9773,22.8047,21.4608,22.5381,1094945.1751241,0
+CVE.US,D,20100414,000000,22.6011,22.8657,22.5725,22.7358,940716.69354206,0
+CVE.US,D,20100415,000000,22.5795,23.1146,22.4967,22.6178,644589.83694374,0
+CVE.US,D,20100416,000000,22.4259,22.4505,21.691,21.7214,902220.04972232,0
+CVE.US,D,20100419,000000,21.2738,21.9006,20.7396,21.2857,815240.50398307,0
+CVE.US,D,20100420,000000,21.7647,22.3453,21.6358,21.9006,927356.96056868,0
+CVE.US,D,20100421,000000,21.9153,22.0973,21.0642,21.8611,2151064.3886041,0
+CVE.US,D,20100422,000000,21.4539,21.6674,20.7475,21.3741,1123475.8891048,0
+CVE.US,D,20100423,000000,21.3093,22.172,21.1961,22.1278,1011554.5838225,0
+CVE.US,D,20100426,000000,22.0216,22.5725,21.7137,22.2242,1178879.5474011,0
+CVE.US,D,20100427,000000,22.0648,22.2566,21.4539,21.5158,1641952.2455146,0
+CVE.US,D,20100428,000000,21.5926,21.7816,21.1095,21.4185,839382.34646509,0
+CVE.US,D,20100429,000000,21.749,22.8362,21.7294,22.489,1301415.2540407,0
+CVE.US,D,20100430,000000,22.4181,22.6011,21.63,22.0885,2329772.1617968,0
+CVE.US,D,20100503,000000,22.5253,22.6926,21.9704,22.0372,2050193.5258726,0
+CVE.US,D,20100504,000000,21.7816,21.7816,20.9039,21.1331,1640415.4290009,0
+CVE.US,D,20100505,000000,20.5959,21.141,20.0037,20.3608,1922664.1819765,0
+CVE.US,D,20100506,000000,20.0588,20.6137,18.2918,19.9732,2192372.4308873,0
+CVE.US,D,20100507,000000,19.9968,20.2644,19.2549,19.7883,1880420.0232851,0
+CVE.US,D,20100510,000000,21.2659,21.2659,20.5959,21.0642,1147710.2251732,0
+CVE.US,D,20100511,000000,20.8813,21.57,20.7229,21.1243,664004.34238535,0
+CVE.US,D,20100512,000000,21.2857,21.7294,21.1095,21.3811,1122604.8231311,0
+CVE.US,D,20100513,000000,21.3889,21.4185,20.7544,20.9119,1458440.9043037,0
+CVE.US,D,20100514,000000,20.651,20.651,19.6328,19.7449,1850511.0532247,0
+CVE.US,D,20100517,000000,19.7666,20.0667,18.8241,19.5323,1361557.4299207,0
+CVE.US,D,20100518,000000,20.0518,20.2585,19.3573,19.5403,1399305.9937443,0
+CVE.US,D,20100519,000000,19.1546,19.7666,18.8487,19.7125,1560553.823768,0
+CVE.US,D,20100520,000000,18.9509,19.2186,18.4925,18.7876,1828650.0416003,0
+CVE.US,D,20100521,000000,18.3785,19.3454,18.2987,19.2186,1783250.9368384,0
+CVE.US,D,20100524,000000,19.0415,19.316,18.8487,18.8487,538316.73891443,0
+CVE.US,D,20100525,000000,18.1452,18.4768,17.9741,18.4315,4297571.1811451,0
+CVE.US,D,20100526,000000,18.645,18.9067,18.4031,18.4551,1734523.0793767,0
+CVE.US,D,20100527,000000,18.9588,20.0302,18.8831,19.9801,2398835.3949126,0
+CVE.US,D,20100528,000000,20.1887,20.6214,19.9801,20.3116,1880738.160566,0
+CVE.US,D,20100601,000000,20.3824,21.2954,20.1738,20.1944,1967496.1282629,0
+CVE.US,D,20100602,000000,20.5664,21.1243,20.3894,21.1095,1835400.0405866,0
+CVE.US,D,20100603,000000,21.3506,21.5384,20.8301,21.3741,1205156.8736762,0
+CVE.US,D,20100604,000000,20.715,21.1617,20.1887,20.3352,1635988.9502198,0
+CVE.US,D,20100607,000000,20.3116,20.6373,19.7734,19.797,1435117.2743174,0
+CVE.US,D,20100608,000000,20.0588,20.2585,19.3749,20.1818,1397466.2861454,0
+CVE.US,D,20100609,000000,20.468,20.9601,20.3539,20.658,1608686.0631892,0
+CVE.US,D,20100610,000000,21.0722,21.7214,21.0338,21.7137,2509615.2683531,0
+CVE.US,D,20100611,000000,21.0436,21.9006,20.9601,21.7058,1400692.3811285,0
+CVE.US,D,20100614,000000,22.0216,22.4111,21.5533,21.6674,1361281.9819874,0
+CVE.US,D,20100615,000000,21.8769,22.1504,21.7647,22.0146,2539867.7860204,0
+CVE.US,D,20100616,000000,21.7816,22.1642,21.6084,22.0442,1889775.0888881,0
+CVE.US,D,20100617,000000,22.0491,22.3011,21.6358,22.0372,2855043.2393665,0
+CVE.US,D,20100618,000000,22.1878,22.2489,22.0571,22.179,4879391.4145051,0
+CVE.US,D,20100621,000000,22.3816,22.6178,21.9291,21.9841,1460841.6718997,0
+CVE.US,D,20100622,000000,22.0315,22.482,21.328,21.4027,1480139.2898419,0
+CVE.US,D,20100623,000000,21.1617,21.2522,20.8134,21.141,1214842.2735166,0
+CVE.US,D,20100624,000000,20.9039,21.0642,20.4051,20.4995,1051407.1226352,0
+CVE.US,D,20100625,000000,20.6865,21.32,20.5517,21.141,1337253.9777656,0
+CVE.US,D,20100628,000000,21.0938,21.0938,20.3539,20.4317,1034842.6393526,0
+CVE.US,D,20100629,000000,19.9801,19.9801,19.1251,19.2698,1571540.2322971,0
+CVE.US,D,20100630,000000,19.2077,19.7783,19.0445,19.4419,1557847.1158472,0
+CVE.US,D,20100701,000000,19.5187,19.7518,18.9145,19.3081,989587.86524213,0
+CVE.US,D,20100702,000000,19.2106,19.7587,19.196,19.4487,1389953.9773805,0
+CVE.US,D,20100706,000000,19.9181,20.1206,19.5403,19.7125,753414.1316988,0
+CVE.US,D,20100707,000000,19.8807,20.5959,19.7449,20.5211,766471.98999985,0
+CVE.US,D,20100708,000000,21.0102,21.1833,20.6373,20.9295,941970.94723112,0
+CVE.US,D,20100709,000000,21.2443,21.4922,21.0505,21.3811,903478.36906355,0
+CVE.US,D,20100712,000000,21.3122,21.6596,21.2286,21.4391,809895.18781548,0
+CVE.US,D,20100713,000000,21.7943,22.5183,21.757,22.1642,1577180.3082458,0
+CVE.US,D,20100714,000000,22.0146,22.3157,21.7647,21.9773,1350962.3404111,0
+CVE.US,D,20100715,000000,21.9006,21.991,21.3585,21.691,1333087.7007224,0
+CVE.US,D,20100716,000000,21.5158,21.5384,20.7612,20.8813,1240007.6439282,0
+CVE.US,D,20100719,000000,21.0102,21.2659,20.9039,21.1617,1703964.6213849,0
+CVE.US,D,20100720,000000,20.8134,21.5158,20.8134,21.4027,2176984.9539028,0
+CVE.US,D,20100721,000000,21.691,21.7058,20.9807,21.2954,1616251.2254322,0
+CVE.US,D,20100722,000000,21.7058,21.7736,21.3958,21.561,1461417.9780923,0
+CVE.US,D,20100723,000000,21.508,22.1504,21.328,21.9704,885226.64013758,0
+CVE.US,D,20100726,000000,22.1169,22.6267,21.991,22.489,934157.7802069,0
+CVE.US,D,20100727,000000,22.5548,22.7042,21.9006,22.1426,592342.14113094,0
+CVE.US,D,20100728,000000,21.9773,22.2173,21.5926,21.757,1324247.9565295,0
+CVE.US,D,20100729,000000,21.3811,21.4323,20.5291,20.7987,2567381.0705499,0
+CVE.US,D,20100730,000000,20.7671,21.3811,20.468,21.2601,1418949.1921196,0
+CVE.US,D,20100802,000000,21.8268,21.991,21.5238,21.8032,1193949.9035176,0
+CVE.US,D,20100803,000000,21.5464,21.749,21.3741,21.3811,990688.64056245,0
+CVE.US,D,20100804,000000,21.3811,21.6978,21.0642,21.1755,1308048.3655276,0
+CVE.US,D,20100805,000000,21.1705,21.5779,20.9295,21.5306,867277.80229697,0
+CVE.US,D,20100806,000000,21.0938,21.328,20.6451,20.9119,1168258.0311525,0
+CVE.US,D,20100809,000000,21.0102,21.1243,20.6865,21.0574,858442.12375637,0
+CVE.US,D,20100810,000000,20.651,21.0642,20.6294,20.9431,889504.72261512,0
+CVE.US,D,20100811,000000,20.4995,20.6214,20.1818,20.3205,957223.24128152,0
+CVE.US,D,20100812,000000,20.0244,20.113,19.7125,19.8275,1334759.70017,0
+CVE.US,D,20100813,000000,19.7194,20.0518,19.619,19.6692,700926.56240899,0
+CVE.US,D,20100816,000000,19.7449,19.7449,19.2462,19.5246,1182742.933359,0
+CVE.US,D,20100817,000000,19.8198,19.9516,19.5796,19.7587,890811.82978218,0
+CVE.US,D,20100818,000000,19.8198,19.865,19.4487,19.7125,832222.73302439,0
+CVE.US,D,20100819,000000,19.5727,19.7036,19.2392,19.3317,1622738.9898545,0
+CVE.US,D,20100820,000000,19.2274,19.2392,18.8831,19.0808,1227251.6602994,0
+CVE.US,D,20100823,000000,19.2332,19.2332,19.0356,19.1123,1387739.2133703,0
+CVE.US,D,20100824,000000,18.8487,19.014,18.7966,18.8487,1481193.3101626,0
+CVE.US,D,20100825,000000,18.6735,19.2106,18.5534,19.1389,1736267.2441503,0
+CVE.US,D,20100826,000000,19.4813,19.8571,18.945,19.0808,1085446.7952826,0
+CVE.US,D,20100827,000000,19.187,20.0105,19.1468,19.9181,1185588.8898659,0
+CVE.US,D,20100830,000000,19.8198,20.3274,19.8198,20.113,1827028.8628043,0
+CVE.US,D,20100831,000000,19.862,20.3264,19.8394,20.285,1633020.0077354,0
+CVE.US,D,20100901,000000,20.5437,21.2286,20.5437,21.1833,1911347.4392097,0
+CVE.US,D,20100902,000000,21.0436,21.2798,20.9717,21.2659,702761.18794284,0
+CVE.US,D,20100903,000000,21.5779,21.8611,21.2,21.2601,855337.99833789,0
+CVE.US,D,20100907,000000,21.1755,21.2857,20.7317,20.8617,1033455.2355554,0
+CVE.US,D,20100908,000000,20.9119,21.5158,20.8901,21.1489,1513155.4345599,0
+CVE.US,D,20100909,000000,21.4608,21.4785,20.836,21.1617,1565016.8934184,0
+CVE.US,D,20100910,000000,21.0938,21.1095,20.5517,20.9295,1599466.1805202,0
+CVE.US,D,20100913,000000,21.1331,21.1755,20.651,20.836,1001646.5895267,0
+CVE.US,D,20100914,000000,20.715,20.9195,20.4917,20.8685,994661.79912855,0
+CVE.US,D,20100915,000000,20.715,20.8813,20.5144,20.6933,744320.28424653,0
+CVE.US,D,20100916,000000,20.651,20.6658,20.2526,20.5291,562662.88041712,0
+CVE.US,D,20100917,000000,20.5664,20.6294,20.1522,20.3608,557906.0673986,0
+CVE.US,D,20100920,000000,20.3205,21.0722,20.2713,20.8301,907782.87828009,0
+CVE.US,D,20100921,000000,20.9601,20.9601,20.3824,20.5065,1379547.9406959,0
+CVE.US,D,20100922,000000,20.535,20.7731,20.1366,20.4621,675126.95026176,0
+CVE.US,D,20100923,000000,20.1818,20.6451,20.097,20.5664,973980.84304142,0
+CVE.US,D,20100924,000000,20.8223,21.1567,20.8134,21.0869,873761.5010673,0
+CVE.US,D,20100927,000000,21.0938,21.4785,21.0436,21.2857,775705.08603836,0
+CVE.US,D,20100928,000000,21.0574,21.3506,20.7987,21.1095,1333604.0385456,0
+CVE.US,D,20100929,000000,21.0436,21.5926,20.9953,21.561,779758.54123447,0
+CVE.US,D,20100930,000000,21.8837,22.0325,21.3879,21.69,988051.04872846,0
+CVE.US,D,20101001,000000,21.8385,22.6089,21.7816,22.3739,1200943.8416331,0
+CVE.US,D,20101004,000000,22.3975,22.6178,21.8317,22.1642,836088.15180845,0
+CVE.US,D,20101005,000000,22.3453,22.5106,22.1957,22.2321,1932862.8704012,0
+CVE.US,D,20101006,000000,22.2705,22.4111,21.9615,22.1878,792068.31953945,0
+CVE.US,D,20101007,000000,22.1642,22.1642,21.5464,21.7736,786622.37848107,0
+CVE.US,D,20101008,000000,21.7363,22.3522,21.5464,22.1711,1119578.9615166,0
+CVE.US,D,20101011,000000,22.1583,22.3313,21.991,22.1504,286692.51077825,0
+CVE.US,D,20101012,000000,22.2242,22.4417,22.0315,22.2242,508155.69842052,0
+CVE.US,D,20101013,000000,22.482,22.7899,22.4033,22.658,918264.12952943,0
+CVE.US,D,20101014,000000,22.6089,22.9247,22.3453,22.5962,521678.05748,0
+CVE.US,D,20101015,000000,22.6856,22.8047,22.2871,22.4181,560817.07433983,0
+CVE.US,D,20101018,000000,22.2173,22.4741,22.2036,22.3679,1066991.783749,0
+CVE.US,D,20101019,000000,21.57,21.6978,21.1755,21.5012,1199302.3345764,0
+CVE.US,D,20101020,000000,21.4686,21.6448,21.3417,21.4686,854982.25377454,0
+CVE.US,D,20101021,000000,21.4686,21.6742,21.1095,21.2954,751945.41485868,0
+CVE.US,D,20101022,000000,21.4323,21.4863,21.2286,21.2738,539461.21999539,0
+CVE.US,D,20101025,000000,21.508,21.8533,21.4686,21.5464,1053036.4327353,0
+CVE.US,D,20101026,000000,21.3506,21.7736,21.328,21.6674,986866.92753902,0
+CVE.US,D,20101027,000000,21.508,21.5464,21.2443,21.3585,1121545.7207455,0
+CVE.US,D,20101028,000000,21.2207,21.3663,21.1095,21.1617,1643682.1805056,0
+CVE.US,D,20101029,000000,21.1036,21.2393,20.9404,20.9697,1394033.8593155,0
+CVE.US,D,20101101,000000,21.2147,21.5926,21.1617,21.4323,1599163.2894348,0
+CVE.US,D,20101102,000000,21.6742,21.998,21.561,21.9379,1624859.2274522,0
+CVE.US,D,20101103,000000,21.998,22.179,21.7943,22.0491,1469971.0938085,0
+CVE.US,D,20101104,000000,22.4584,22.7437,22.4033,22.4328,1634546.6601187,0
+CVE.US,D,20101105,000000,22.5795,22.6926,22.0973,22.1642,1189276.4363683,0
+CVE.US,D,20101108,000000,22.0571,22.2803,21.8317,22.1957,1076075.4670709,0
+CVE.US,D,20101109,000000,22.4505,22.7653,22.24,22.3975,1698792.0954338,0
+CVE.US,D,20101110,000000,22.4181,22.6089,21.9006,22.5636,1508701.5126269,0
+CVE.US,D,20101111,000000,22.4328,22.7899,22.24,22.727,1248889.0610555,0
+CVE.US,D,20101112,000000,22.3816,22.6404,21.8917,22.1642,1008179.0761228,0
+CVE.US,D,20101115,000000,22.2242,22.3599,21.9153,21.998,614702.21155709,0
+CVE.US,D,20101116,000000,21.6448,21.7647,21.1567,21.4185,1470208.9344592,0
+CVE.US,D,20101117,000000,21.2286,21.3958,21.1095,21.2738,1629399.5444935,0
+CVE.US,D,20101118,000000,21.4863,22.1259,21.4608,21.8445,905449.1939445,0
+CVE.US,D,20101119,000000,21.7647,22.1504,21.5384,22.1033,673150.02690257,0
+CVE.US,D,20101122,000000,22.0571,22.1957,21.5926,21.8837,1519744.8402863,0
+CVE.US,D,20101123,000000,21.5012,21.7294,21.4087,21.5995,1469117.3068563,0
+CVE.US,D,20101124,000000,21.7873,22.3383,21.7736,22.2931,917824.02268392,0
+CVE.US,D,20101126,000000,21.9064,21.9064,21.6516,21.757,436473.16890535,0
+CVE.US,D,20101129,000000,21.6212,22.0648,21.4608,22.0146,942743.42114012,0
+CVE.US,D,20101130,000000,21.5916,21.8779,21.4519,21.69,1001323.3701805,0
+CVE.US,D,20101201,000000,22.1033,22.3816,22.0491,22.3816,1265923.1271617,0
+CVE.US,D,20101202,000000,22.5469,23.3095,22.4328,23.2406,2218535.9189022,0
+CVE.US,D,20101203,000000,23.2652,23.9657,23.2573,23.8221,1894106.0248436,0
+CVE.US,D,20101206,000000,23.6331,24.3965,23.5672,24.2844,1471444.8927136,0
+CVE.US,D,20101207,000000,24.5835,24.8039,23.8909,23.9135,1421623.374823,0
+CVE.US,D,20101208,000000,23.8457,24.0669,23.3871,23.5504,1476797.3237726,0
+CVE.US,D,20101209,000000,23.2898,23.4767,22.9188,23.4097,2013487.8018259,0
+CVE.US,D,20101210,000000,23.4097,23.5504,23.1963,23.3783,922461.91537697,0
+CVE.US,D,20101213,000000,23.4393,23.642,23.2484,23.3163,1122945.3214989,0
+CVE.US,D,20101214,000000,23.2406,23.5672,23.1019,23.5436,1055700.4513083,0
+CVE.US,D,20101215,000000,23.4393,23.6508,23.2898,23.5731,1120478.4870553,0
+CVE.US,D,20101216,000000,23.5151,23.5534,23.274,23.5022,2320283.9460858,0
+CVE.US,D,20101217,000000,23.4619,23.5977,23.2898,23.3783,2129563.1871952,0
+CVE.US,D,20101220,000000,23.5574,23.8909,23.3695,23.6734,1703381.2003009,0
+CVE.US,D,20101221,000000,23.8998,24.3739,23.7325,24.306,1134192.948179,0
+CVE.US,D,20101222,000000,24.3829,24.7959,24.2432,24.4418,1713283.0961187,0
+CVE.US,D,20101223,000000,24.4626,24.555,24.0572,24.4703,1670183.1176492,0
+CVE.US,D,20101227,000000,24.4556,24.7064,24.4025,24.5924,664216.77271033,0
+CVE.US,D,20101228,000000,24.6219,24.9544,24.6081,24.8924,528386.38353176,0
+CVE.US,D,20101229,000000,24.9357,25.0557,24.7291,25.0311,920535.81266968,0
+CVE.US,D,20101230,000000,24.9131,25.1433,24.7695,24.8069,989316.48296095,0
+CVE.US,D,20101231,000000,24.6741,25.163,24.6061,25.0597,1031409.1961097,0
+CVE.US,D,20110103,000000,25.3814,25.6194,25.042,25.1925,855505.70648918,0
+CVE.US,D,20110104,000000,25.4031,25.6686,25.0823,25.2841,1581845.6440909,0
+CVE.US,D,20110105,000000,25.3529,25.3529,24.8039,24.8461,1481905.8157023,0
+CVE.US,D,20110106,000000,25.0214,25.0656,24.1555,24.2146,1776927.8313282,0
+CVE.US,D,20110107,000000,24.3965,24.5835,24.1466,24.555,1650905.8279677,0
+CVE.US,D,20110110,000000,24.548,24.5599,24.0187,24.189,2175013.1126088,0
+CVE.US,D,20110111,000000,24.6741,25.0272,24.6002,24.6908,2335048.3618778,0
+CVE.US,D,20110112,000000,25.0341,25.3175,24.6672,24.7813,1699299.2855398,0
+CVE.US,D,20110113,000000,24.7882,24.9544,24.4772,24.6435,1062079.4595357,0
+CVE.US,D,20110114,000000,24.6219,24.6908,24.4025,24.548,1543741.3357039,0
+CVE.US,D,20110118,000000,24.6002,24.6002,24.1979,24.2775,1960143.396345,0
+CVE.US,D,20110119,000000,24.2894,24.2894,23.9175,24.0778,1623566.3500676,0
+CVE.US,D,20110120,000000,23.8673,23.9824,23.454,23.9282,1698798.193912,0
+CVE.US,D,20110121,000000,24.0669,24.5393,24.0669,24.4418,1687956.1160342,0
+CVE.US,D,20110124,000000,24.3444,24.548,24.1555,24.4507,1324081.2647914,0
+CVE.US,D,20110125,000000,24.3237,24.3661,23.6272,23.8141,1099741.6282511,0
+CVE.US,D,20110126,000000,23.9431,24.863,23.9431,24.7429,1814093.9904808,0
+CVE.US,D,20110127,000000,24.6081,24.8461,24.4418,24.8175,1167676.6428946,0
+CVE.US,D,20110128,000000,24.6278,25.4296,24.5599,25.1433,2906469.6734446,0
+CVE.US,D,20110131,000000,25.2141,26.2177,25.2141,26.0976,3124523.8117569,0
+CVE.US,D,20110201,000000,26.2197,26.6201,25.6913,25.8576,2700904.202132,0
+CVE.US,D,20110202,000000,26.0868,26.387,25.8724,25.9717,1464298.4926425,0
+CVE.US,D,20110203,000000,26.0189,26.3347,25.8861,26.0111,1808720.2147482,0
+CVE.US,D,20110204,000000,26.1586,26.3101,25.6992,25.835,1391943.0976961,0
+CVE.US,D,20110207,000000,25.9796,26.1086,25.7897,25.8488,1977276.0545159,0
+CVE.US,D,20110208,000000,25.6913,25.7661,25.5192,25.7435,1970210.9674877,0
+CVE.US,D,20110209,000000,25.7976,26.2197,25.6038,25.6992,2367332.6892083,0
+CVE.US,D,20110210,000000,25.5654,26.3437,25.342,26.3131,2014244.0131264,0
+CVE.US,D,20110211,000000,26.0868,26.749,26.0396,26.567,1540105.6262665,0
+CVE.US,D,20110214,000000,26.7195,27.4297,26.6633,27.0727,2198761.6032451,0
+CVE.US,D,20110215,000000,27.2744,27.3669,26.7627,26.8552,1808052.4313823,0
+CVE.US,D,20110216,000000,27.2468,27.4858,27.0056,27.4151,2013735.8066073,0
+CVE.US,D,20110218,000000,27.8311,28.0201,27.177,27.8903,3249178.7395812,0
+CVE.US,D,20110222,000000,28.7521,29.3325,28.2395,28.3448,2728031.249707,0
+CVE.US,D,20110223,000000,28.5808,29.0246,28.33,28.631,3131934.479218,0
+CVE.US,D,20110224,000000,28.9321,29.2519,27.9848,28.2257,2671115.16881,0
+CVE.US,D,20110225,000000,28.5051,28.9813,28.3438,28.9145,2773240.2852306,0
+CVE.US,D,20110228,000000,28.8554,29.6081,28.7697,29.3335,2801659.1937772,0
+CVE.US,D,20110301,000000,29.4379,29.5204,28.8534,29.1692,2678692.5280094,0
+CVE.US,D,20110302,000000,29.306,30.0341,29.2559,29.9278,2948342.841377,0
+CVE.US,D,20110303,000000,29.8677,29.9956,29.2922,29.6415,1763483.7360726,0
+CVE.US,D,20110304,000000,29.914,30.0262,29.5806,29.8382,2008606.9864168,0
+CVE.US,D,20110307,000000,29.9898,30.2033,29.4928,29.6798,1932511.1914901,0
+CVE.US,D,20110308,000000,29.7094,29.7094,28.4441,28.513,2208454.1179769,0
+CVE.US,D,20110309,000000,28.4894,28.7325,27.8823,28.449,1615265.3047851,0
+CVE.US,D,20110310,000000,28.0418,28.1618,26.8523,27.2331,2332965.7315626,0
+CVE.US,D,20110311,000000,26.9035,27.4505,26.7549,27.2409,3127529.3451107,0
+CVE.US,D,20110314,000000,27.0482,27.299,26.8296,27.1317,1412331.3268283,0
+CVE.US,D,20110315,000000,26.2127,27.177,25.9648,26.9113,3546403.3222607,0
+CVE.US,D,20110316,000000,27.0362,27.4297,26.4342,26.6368,3191727.009013,0
+CVE.US,D,20110317,000000,27.3226,28.0545,27.109,27.9582,2329375.7607119,0
+CVE.US,D,20110318,000000,28.1322,28.449,27.6915,27.9109,1846021.5568351,0
+CVE.US,D,20110321,000000,28.8534,29.0748,28.4825,29.0433,1530725.1503374,0
+CVE.US,D,20110322,000000,29.06,29.1555,28.8072,28.9813,962611.24679674,0
+CVE.US,D,20110323,000000,28.9883,28.9961,28.5523,28.7895,1549931.2911063,0
+CVE.US,D,20110324,000000,28.877,29.0748,28.6034,28.7245,982354.05364966,0
+CVE.US,D,20110325,000000,28.7668,29.557,28.7108,29.125,1594102.568918,0
+CVE.US,D,20110328,000000,29.0679,29.6415,29.0433,29.06,1482635.6002637,0
+CVE.US,D,20110329,000000,29.1555,29.5726,28.9961,29.1771,1597608.1774865,0
+CVE.US,D,20110330,000000,29.3286,29.9524,29.3286,29.8058,1109224.7618969,0
+CVE.US,D,20110331,000000,29.982,30.099,29.4486,29.8511,2384618.8257481,0
+CVE.US,D,20110401,000000,30.2475,30.6647,30.1197,30.4817,1423572.8550302,0
+CVE.US,D,20110404,000000,30.338,30.5181,30.1639,30.3852,1075030.5944676,0
+CVE.US,D,20110405,000000,30.338,30.5575,30.0901,30.2309,840379.44765551,0
+CVE.US,D,20110406,000000,30.2879,30.2927,29.6326,29.7242,3430058.5874364,0
+CVE.US,D,20110407,000000,29.7999,30.0341,29.4928,29.6729,1733238.3332965,0
+CVE.US,D,20110408,000000,29.9898,30.8763,29.8521,30.5053,2233787.1965396,0
+CVE.US,D,20110411,000000,30.4522,30.5889,29.3355,29.6415,1955103.0040888,0
+CVE.US,D,20110412,000000,29.306,29.3119,27.8607,28.4825,2546738.7381582,0
+CVE.US,D,20110413,000000,28.638,29.0906,28.4137,28.631,1621371.9143184,0
+CVE.US,D,20110414,000000,28.1774,28.6922,28.0122,28.4825,1649508.2600401,0
+CVE.US,D,20110415,000000,28.4294,28.7176,28.3084,28.4048,1625750.6216866,0
+CVE.US,D,20110418,000000,27.9286,27.9365,27.0126,27.7151,2075277.5832408,0
+CVE.US,D,20110419,000000,27.6836,28.0122,27.3137,27.8065,1620966.365516,0
+CVE.US,D,20110420,000000,28.2837,28.6193,28.27,28.4736,1456232.2387719,0
+CVE.US,D,20110421,000000,28.6922,28.7668,28.0418,28.5523,1435535.0200761,0
+CVE.US,D,20110425,000000,28.6922,28.9341,27.903,28.3438,1726522.8923535,0
+CVE.US,D,20110426,000000,27.9689,29.0344,27.9612,28.8072,2463883.7965278,0
+CVE.US,D,20110427,000000,28.5957,29.1485,27.5557,28.8859,4393636.4430323,0
+CVE.US,D,20110428,000000,28.7383,29.0118,28.5297,28.7176,1928709.8067273,0
+CVE.US,D,20110429,000000,28.5838,29.1161,28.4579,29.1093,1501571.3751644,0
+CVE.US,D,20110502,000000,29.1485,29.8382,28.5957,28.8377,2030885.7438,0
+CVE.US,D,20110503,000000,28.7697,28.8102,27.6945,28.0752,1423907.2549197,0
+CVE.US,D,20110504,000000,27.9522,28.1086,27.1936,27.4505,2159573.7985594,0
+CVE.US,D,20110505,000000,26.9172,26.9773,26.0574,26.4303,3159319.6957048,0
+CVE.US,D,20110506,000000,26.6536,27.6255,26.2363,26.7932,2935980.2095941,0
+CVE.US,D,20110509,000000,26.9487,27.1258,26.5276,27.0482,1434845.8920362,0
+CVE.US,D,20110510,000000,27.109,27.3294,26.7932,27.117,1516640.7148678,0
+CVE.US,D,20110511,000000,27.0265,27.0352,26.135,26.2925,1890594.3177969,0
+CVE.US,D,20110512,000000,26.0347,26.3594,25.6174,26.0494,2118674.3543175,0
+CVE.US,D,20110513,000000,26.0248,26.1016,25.4178,25.7592,1786681.3308422,0
+CVE.US,D,20110516,000000,25.7071,26.4892,25.3223,25.4494,3091732.2943203,0
+CVE.US,D,20110517,000000,25.2063,25.5712,24.6219,25.526,2745121.2185304,0
+CVE.US,D,20110518,000000,25.6609,26.748,25.5712,26.4125,2365181.9592197,0
+CVE.US,D,20110519,000000,26.5916,26.7598,26.1094,26.4568,1730386.2783115,0
+CVE.US,D,20110520,000000,26.201,26.6348,25.9511,26.4459,1443828.9504673,0
+CVE.US,D,20110523,000000,25.7375,25.9295,25.3666,25.5862,1045145.0019071,0
+CVE.US,D,20110524,000000,25.7199,26.7598,25.7199,26.5118,2354261.6175379,0
+CVE.US,D,20110525,000000,26.2993,27.2625,26.1675,27.0934,2409418.2874659,0
+CVE.US,D,20110526,000000,26.9624,27.6019,26.9418,27.4868,1986848.6325092,0
+CVE.US,D,20110527,000000,27.4456,28.3231,27.3609,27.5971,2448648.7814991,0
+CVE.US,D,20110531,000000,28.3418,28.6124,27.7979,28.1186,2271581.4989499,0
+CVE.US,D,20110601,000000,28.1156,28.1774,26.5483,26.6536,2559032.2538547,0
+CVE.US,D,20110602,000000,26.5532,26.8936,26.1419,26.5748,1660934.7754149,0
+CVE.US,D,20110603,000000,25.9432,27.2694,25.7877,27.0776,3415580.800121,0
+CVE.US,D,20110606,000000,27.2242,27.2478,26.1538,26.2748,2704654.7662427,0
+CVE.US,D,20110607,000000,26.627,27.2754,26.56,26.745,1848608.3280172,0
+CVE.US,D,20110608,000000,26.682,27.2625,26.5286,26.6496,1869708.0462759,0
+CVE.US,D,20110609,000000,26.682,27.1258,26.5454,26.8621,1647590.2886372,0
+CVE.US,D,20110610,000000,26.7224,26.7588,25.7435,25.957,1855106.2565701,0
+CVE.US,D,20110613,000000,26.135,26.2463,25.6657,25.9511,2157490.1518312,0
+CVE.US,D,20110614,000000,26.1538,26.9103,26.1538,26.7048,1369543.3871614,0
+CVE.US,D,20110615,000000,26.3997,26.7135,25.7582,26.0042,1564921.3505928,0
+CVE.US,D,20110616,000000,25.9186,26.386,25.5418,25.7455,2245072.430502,0
+CVE.US,D,20110617,000000,25.8113,26.135,25.3263,25.4769,2555033.6849626,0
+CVE.US,D,20110620,000000,25.3539,25.8113,25.2476,25.5702,1339723.8614484,0
+CVE.US,D,20110621,000000,25.4464,26.4163,25.4228,25.9874,3563315.4188023,0
+CVE.US,D,20110622,000000,25.8654,26.3691,25.8183,25.9432,1320075.5810079,0
+CVE.US,D,20110623,000000,25.4384,25.9511,24.8817,25.8793,2402663.2064144,0
+CVE.US,D,20110624,000000,26.0199,26.1538,25.4985,25.8044,1705802.2961578,0
+CVE.US,D,20110627,000000,25.6244,26.0199,25.3834,25.7967,1773280.9413473,0
+CVE.US,D,20110628,000000,25.9874,26.9251,25.9295,26.8513,1866353.8832502,0
+CVE.US,D,20110629,000000,27.1524,28.2296,27.0472,27.8657,3229975.6480514,0
+CVE.US,D,20110630,000000,28.0496,28.8298,28.0122,28.7315,2537397.9023377,0
+CVE.US,D,20110701,000000,28.5731,28.8013,28.2611,28.763,1210862.0000594,0
+CVE.US,D,20110705,000000,29.0886,29.5806,28.8899,28.9381,2114939.0364023,0
+CVE.US,D,20110706,000000,28.7412,28.7787,27.9905,28.1186,1564055.3666843,0
+CVE.US,D,20110707,000000,28.6124,29.4034,28.4825,29.0798,2118446.6777969,0
+CVE.US,D,20110708,000000,28.6882,29.0798,28.6477,29.0394,1972765.2134526,0
+CVE.US,D,20110711,000000,28.6124,28.7933,27.9256,28.0752,2036973.0414853,0
+CVE.US,D,20110712,000000,27.8341,28.3762,27.7477,27.9965,2303779.4311722,0
+CVE.US,D,20110713,000000,28.1528,29.2273,28.1233,28.8102,1952646.3337756,0
+CVE.US,D,20110714,000000,29.0954,29.3424,28.5455,28.8899,2578410.1684269,0
+CVE.US,D,20110715,000000,29.1466,29.8068,29.0167,29.6484,1933143.4003998,0
+CVE.US,D,20110718,000000,29.4369,29.4369,28.8554,29.368,1567706.3223173,0
+CVE.US,D,20110719,000000,29.7242,30.3313,29.6562,29.978,1485982.6483983,0
+CVE.US,D,20110720,000000,30.1147,30.3439,29.6415,29.8609,1661789.5787801,0
+CVE.US,D,20110721,000000,30.0282,30.4807,29.8146,30.407,1642487.8951858,0
+CVE.US,D,20110722,000000,30.3057,30.709,30.1304,30.6706,1257021.3817736,0
+CVE.US,D,20110725,000000,30.5112,30.9086,30.2131,30.6706,1803306.7989072,0
+CVE.US,D,20110726,000000,30.9717,30.9776,29.8618,30.0389,2622961.5847149,0
+CVE.US,D,20110727,000000,29.972,30.1905,29.2824,29.428,2070813.4971773,0
+CVE.US,D,20110728,000000,29.3325,30.2555,29.0502,29.6149,1545572.9119986,0
+CVE.US,D,20110729,000000,29.117,29.5382,28.9194,29.2489,1646740.5673375,0
+CVE.US,D,20110801,000000,29.9474,30.1836,29.1142,29.5038,961475.91343312,0
+CVE.US,D,20110802,000000,29.2578,29.489,28.6626,28.7039,1686410.151803,0
+CVE.US,D,20110803,000000,28.6783,29.122,27.8577,28.64,3185886.6996958,0
+CVE.US,D,20110804,000000,28.2513,28.2671,26.5975,27.0392,3500304.9253285,0
+CVE.US,D,20110805,000000,27.3766,27.5094,25.0311,26.4303,4171483.1109371,0
+CVE.US,D,20110808,000000,25.1738,25.7504,24.2244,24.5304,4374003.4087875,0
+CVE.US,D,20110809,000000,24.3415,26.0976,24.0592,26.073,5587063.9102483,0
+CVE.US,D,20110810,000000,25.646,26.8857,24.7773,25.6314,4846517.5676125,0
+CVE.US,D,20110811,000000,25.5142,27.4406,24.8412,27.2085,3380579.6007394,0
+CVE.US,D,20110812,000000,27.7191,27.8026,26.7588,27.0548,2379417.840232,0
+CVE.US,D,20110815,000000,27.5745,28.1136,27.2085,27.9867,1393023.5447557,0
+CVE.US,D,20110816,000000,27.5094,27.7023,27.1603,27.5597,1628792.7459098,0
+CVE.US,D,20110817,000000,27.8115,28.2543,27.4091,27.5665,1565607.4293935,0
+CVE.US,D,20110818,000000,26.5454,26.5454,25.0194,25.3775,3255825.0644375,0
+CVE.US,D,20110819,000000,24.7823,25.8113,24.6996,24.7989,2689505.1299091,0
+CVE.US,D,20110822,000000,25.5634,25.7119,24.7154,25.2093,2746027.8589604,0
+CVE.US,D,20110823,000000,25.6736,26.6496,25.2722,26.627,2866857.008109,0
+CVE.US,D,20110824,000000,26.5227,26.9537,25.9874,26.2835,1633799.5965357,0
+CVE.US,D,20110825,000000,26.568,26.568,25.3106,25.6314,1599224.2742171,0
+CVE.US,D,20110826,000000,25.3932,25.6686,24.7882,25.6038,1969205.734993,0
+CVE.US,D,20110829,000000,26.1488,26.4529,25.9215,26.3997,1669691.1737386,0
+CVE.US,D,20110830,000000,26.2393,27.2478,26.0042,26.986,1554079.2727149,0
+CVE.US,D,20110831,000000,27.0992,27.6345,27.053,27.5134,1282874.8638118,0
+CVE.US,D,20110901,000000,27.6807,28.5533,27.2941,27.3373,2557401.9273415,0
+CVE.US,D,20110902,000000,26.4509,26.9744,26.1508,26.5522,1106247.6881083,0
+CVE.US,D,20110906,000000,25.406,26.2295,24.8943,26.2137,1700937.7433573,0
+CVE.US,D,20110907,000000,26.5826,26.6526,26.2659,26.5247,1792202.4864653,0
+CVE.US,D,20110908,000000,26.3219,26.5374,25.9551,26.1606,1858741.9660075,0
+CVE.US,D,20110909,000000,25.649,25.7228,24.2824,24.3819,3524415.2590063,0
+CVE.US,D,20110912,000000,24.0119,24.5177,23.765,24.2824,2469512.691933,0
+CVE.US,D,20110913,000000,24.5786,24.8875,24.2578,24.7959,1685832.8291974,0
+CVE.US,D,20110914,000000,24.8119,25.9618,24.7478,25.5418,2255464.2374041,0
+CVE.US,D,20110915,000000,26.2069,26.7401,25.9325,26.569,1780848.1364163,0
+CVE.US,D,20110916,000000,26.561,26.8178,25.6776,25.8448,1442223.017867,0
+CVE.US,D,20110919,000000,25.0627,25.7002,24.6406,25.472,1515004.2898764,0
+CVE.US,D,20110920,000000,25.5339,26.1242,25.2004,25.223,1085252.6603924,0
+CVE.US,D,20110921,000000,25.1355,25.3932,24.0366,24.0443,1317670.7477597,0
+CVE.US,D,20110922,000000,22.7506,22.97,22.2861,22.853,3520565.0864179,0
+CVE.US,D,20110923,000000,22.4761,23.5071,22.4191,23.2916,2440769.5476274,0
+CVE.US,D,20110926,000000,23.452,23.9893,22.656,23.9125,1646965.1946187,0
+CVE.US,D,20110927,000000,24.6485,25.9855,24.3493,24.5334,3000771.4587106,0
+CVE.US,D,20110928,000000,24.6042,24.8385,23.7896,23.8584,1922061.4490449,0
+CVE.US,D,20110929,000000,24.6042,24.741,23.8889,24.552,1563028.7895157,0
+CVE.US,D,20110930,000000,23.9913,24.434,23.5387,23.577,2239113.2008594,0
+CVE.US,D,20111003,000000,23.3124,23.4284,22.4358,22.6059,2914915.0493785,0
+CVE.US,D,20111004,000000,22.1219,22.2312,20.8469,22.1682,4436435.5632426,0
+CVE.US,D,20111005,000000,22.238,23.8269,22.1928,23.7285,4560826.2236766,0
+CVE.US,D,20111006,000000,23.5357,24.9111,23.1894,24.8639,2793736.2541448,0
+CVE.US,D,20111007,000000,25.1423,25.5948,24.7882,25.4158,3401997.4562792,0
+CVE.US,D,20111010,000000,25.5339,26.4303,25.5339,26.3465,1945348.4881617,0
+CVE.US,D,20111011,000000,25.9009,26.3299,25.6334,25.6855,3012809.8547344,0
+CVE.US,D,20111012,000000,26.0642,26.5826,25.8153,26.2835,2610042.9749999,0
+CVE.US,D,20111013,000000,26.1094,26.1094,25.2476,25.7543,2693606.356518,0
+CVE.US,D,20111014,000000,26.3535,26.8739,26.2295,26.8739,1339119.0956907,0
+CVE.US,D,20111017,000000,26.7756,27.0156,26.5158,26.6526,1550495.4003423,0
+CVE.US,D,20111018,000000,26.5374,27.3845,26.0642,27.2399,1857001.8668862,0
+CVE.US,D,20111019,000000,27.1061,27.4829,26.3691,26.4932,2038125.6538706,0
+CVE.US,D,20111020,000000,26.4233,26.6584,25.9787,26.5158,3732633.5683487,0
+CVE.US,D,20111021,000000,27.0678,27.2065,26.6673,26.9517,2009222.9327179,0
+CVE.US,D,20111024,000000,27.1376,28.028,26.99,27.8441,2177799.1007464,0
+CVE.US,D,20111025,000000,27.9177,27.9177,26.7155,26.7756,1489575.6684881,0
+CVE.US,D,20111026,000000,27.2321,27.8677,26.6988,27.5823,1982949.672095,0
+CVE.US,D,20111027,000000,28.4884,28.6793,27.7742,28.095,1797497.9983942,0
+CVE.US,D,20111028,000000,27.6059,27.8903,27.4004,27.8441,1918592.4313456,0
+CVE.US,D,20111031,000000,27.5233,27.6059,26.2275,26.2579,2071446.7225002,0
+CVE.US,D,20111101,000000,24.8895,25.6184,24.6061,25.2625,2622356.8189571,0
+CVE.US,D,20111102,000000,25.7081,26.1094,25.3932,25.8605,1580015.0842092,0
+CVE.US,D,20111103,000000,26.1961,26.8739,25.8015,26.6742,1489144.70936,0
+CVE.US,D,20111104,000000,26.4755,26.7322,26.0268,26.559,1148736.8023419,0
+CVE.US,D,20111107,000000,26.4932,26.9368,26.1606,26.3691,1295910.3610262,0
+CVE.US,D,20111108,000000,26.4303,26.4852,25.8153,26.4096,1976319.6098471,0
+CVE.US,D,20111109,000000,25.5418,25.8556,24.9053,24.9702,1620975.5132333,0
+CVE.US,D,20111110,000000,25.2141,25.4384,24.5973,24.9978,2634171.6041125,0
+CVE.US,D,20111111,000000,25.2476,25.7405,25.0794,25.4936,1608147.364279,0
+CVE.US,D,20111114,000000,25.3273,25.5722,24.9968,25.3106,824858.82056304,0
+CVE.US,D,20111115,000000,25.1502,25.3549,24.8787,25.2389,954008.32684187,0
+CVE.US,D,20111116,000000,25.1502,26.2531,24.8385,25.472,2130009.3925189,0
+CVE.US,D,20111117,000000,25.4248,25.642,24.1722,24.5177,2168230.5884053,0
+CVE.US,D,20111118,000000,24.733,24.8787,23.998,24.1644,1391063.9004181,0
+CVE.US,D,20111121,000000,23.6351,24.1122,23.2051,23.9647,1399963.6129802,0
+CVE.US,D,20111122,000000,24.0896,24.0896,23.2661,23.3832,1671901.8720966,0
+CVE.US,D,20111123,000000,22.9523,23.0143,22.2312,22.2616,1962826.7267657,0
+CVE.US,D,20111125,000000,22.1494,22.3569,22.0265,22.1013,1307670.2598774,0
+CVE.US,D,20111128,000000,22.9523,23.4157,22.8598,23.101,1370493.7333522,0
+CVE.US,D,20111129,000000,23.1511,23.8043,23.092,23.4589,1656392.4255475,0
+CVE.US,D,20111130,000000,24.5214,25.6637,24.4743,25.643,2831868.0056838,0
+CVE.US,D,20111201,000000,25.5496,25.8694,25.1925,25.2389,1265650.7284674,0
+CVE.US,D,20111202,000000,25.5162,25.7081,24.8667,24.9702,1358144.3149387,0
+CVE.US,D,20111205,000000,25.3912,25.8232,25.1316,25.2781,1080209.2188969,0
+CVE.US,D,20111206,000000,25.1768,25.5576,24.9938,25.1847,1381444.5674251,0
+CVE.US,D,20111207,000000,25.0597,25.9029,24.7902,25.7631,1604646.8377757,0
+CVE.US,D,20111208,000000,25.9501,26.3259,25.0754,25.1847,4638590.9688122,0
+CVE.US,D,20111209,000000,25.221,26.1046,25.2141,25.9116,1804853.7795511,0
+CVE.US,D,20111212,000000,25.3912,25.5162,25.0272,25.4926,1385771.4377284,0
+CVE.US,D,20111213,000000,25.6627,25.8094,24.3907,24.6515,2092055.5132616,0
+CVE.US,D,20111214,000000,24.192,24.3661,23.2769,23.3675,2326407.8346405,0
+CVE.US,D,20111215,000000,23.6931,23.824,22.8982,23.084,2366675.0699726,0
+CVE.US,D,20111216,000000,23.084,23.824,23.0694,23.7699,2291036.6609131,0
+CVE.US,D,20111219,000000,23.8849,24.1191,23.2513,23.3596,1603671.0812591,0
+CVE.US,D,20111220,000000,24.0266,24.6268,23.9568,24.1034,1308967.202914,0
+CVE.US,D,20111221,000000,24.2568,24.2962,23.9175,23.9952,2104188.4356979,0
+CVE.US,D,20111222,000000,24.0659,25.0597,24.0572,25.0135,1543377.4598363,0
+CVE.US,D,20111223,000000,25.1403,25.4926,25.0272,25.4542,1216261.186118,0
+CVE.US,D,20111227,000000,25.3982,25.65,25.3263,25.4325,867314.39316635,0
+CVE.US,D,20111228,000000,25.5654,25.587,24.7439,24.8069,911011.00608923,0
+CVE.US,D,20111229,000000,24.9938,25.1472,24.7823,25.1236,983133.64244991,0
+CVE.US,D,20111230,000000,24.9968,25.7061,24.9505,25.652,1033079.1627313,0
+CVE.US,D,20120103,000000,26.1203,26.7155,26.1046,26.6122,1703338.5109535,0
+CVE.US,D,20120104,000000,26.4135,26.5955,26.0918,26.1961,1289068.8848663,0
+CVE.US,D,20120105,000000,26.0504,26.383,25.7238,26.1439,1209293.6747414,0
+CVE.US,D,20120106,000000,26.0504,26.136,25.7081,25.9943,1177861.1015368,0
+CVE.US,D,20120109,000000,25.9874,26.2266,25.7553,26.1891,932687.03054071,0
+CVE.US,D,20120110,000000,26.5522,26.6919,26.2787,26.5444,1037789.2207501,0
+CVE.US,D,20120111,000000,26.4351,26.4587,25.9501,26.074,1470303.4608718,0
+CVE.US,D,20120112,000000,26.0199,26.1813,25.7238,25.8232,1297829.3488421,0
+CVE.US,D,20120113,000000,25.5802,25.7238,25.0675,25.6098,1554923.9119495,0
+CVE.US,D,20120117,000000,25.894,26.6713,25.8783,26.6241,1424533.3653511,0
+CVE.US,D,20120118,000000,26.5217,27.3393,26.4135,27.177,1390865.6998757,0
+CVE.US,D,20120119,000000,27.5301,27.7397,27.1936,27.5469,1052094.2178489,0
+CVE.US,D,20120120,000000,27.3167,27.5203,27.0246,27.478,716332.33482815,0
+CVE.US,D,20120123,000000,27.6581,28.1726,27.5793,28.0713,1631078.6588325,0
+CVE.US,D,20120124,000000,27.7003,28.1578,27.4987,27.8883,940195.27365349,0
+CVE.US,D,20120125,000000,27.6787,28.0713,27.3087,28.0496,1549175.0798057,0
+CVE.US,D,20120126,000000,28.094,28.1726,27.7554,28.0496,1534566.1752086,0
+CVE.US,D,20120127,000000,27.8508,28.3497,27.8272,28.0654,877061.79420216,0
+CVE.US,D,20120130,000000,27.6029,28.2975,27.6029,28.1963,1590739.2581746,0
+CVE.US,D,20120131,000000,28.5553,28.6291,27.7505,28.149,2232110.1150266,0
+CVE.US,D,20120201,000000,28.335,29.2293,28.2681,28.7983,2424285.3609748,0
+CVE.US,D,20120202,000000,28.7747,29.2715,28.7383,29.0954,3589905.8002931,0
+CVE.US,D,20120203,000000,29.3561,30.2131,29.2715,30.1905,3605084.9126049,0
+CVE.US,D,20120206,000000,29.9189,30.0488,29.3464,29.5893,1773934.4949308,0
+CVE.US,D,20120207,000000,29.4398,29.5373,28.5692,29.2263,1520913.7152802,0
+CVE.US,D,20120208,000000,29.2126,29.2834,28.8239,29.1446,890837.24010812,0
+CVE.US,D,20120209,000000,29.2352,29.2529,28.7678,28.8809,868698.7477243,0
+CVE.US,D,20120210,000000,28.3674,28.8958,28.1963,28.8603,984057.56190159,0
+CVE.US,D,20120213,000000,29.0482,29.3139,28.8298,29.1771,648763.22887836,0
+CVE.US,D,20120214,000000,29.2715,29.8176,29.1771,29.7596,1483973.1998218,0
+CVE.US,D,20120215,000000,29.912,30.2525,29.3079,29.49,1440298.9479858,0
+CVE.US,D,20120216,000000,29.49,30.0911,29.3228,29.9348,1133092.1728588,0
+CVE.US,D,20120217,000000,30.0488,30.2987,29.975,30.0419,1072705.0414363,0
+CVE.US,D,20120221,000000,30.1512,30.7543,30.0192,30.469,1383569.8870879,0
+CVE.US,D,20120222,000000,30.159,30.3361,29.969,30.0419,985945.04091342,0
+CVE.US,D,20120223,000000,30.0754,30.2841,29.79,30.2347,1036288.9951058,0
+CVE.US,D,20120224,000000,30.3173,30.4197,29.9966,30.2023,1144107.0409531,0
+CVE.US,D,20120227,000000,30.0192,30.4984,29.7114,29.8894,1223531.5885798,0
+CVE.US,D,20120228,000000,29.9524,30.0577,29.7173,29.9258,1019931.8600828,0
+CVE.US,D,20120229,000000,30.1639,30.3067,29.7173,29.978,1124791.1275762,0
+CVE.US,D,20120301,000000,29.9604,30.6303,29.8963,30.5525,1193052.4108048,0
+CVE.US,D,20120302,000000,30.3399,30.464,29.8511,29.97,925713.42068599,0
+CVE.US,D,20120305,000000,29.8343,29.9435,29.0974,29.1575,1103987.1855114,0
+CVE.US,D,20120306,000000,28.5317,28.6912,27.3313,27.6442,2106012.8971013,0
+CVE.US,D,20120307,000000,27.7593,28.5838,27.3569,28.3576,1560458.2809424,0
+CVE.US,D,20120308,000000,28.7325,29.6317,28.637,29.4881,1426142.3471905,0
+CVE.US,D,20120309,000000,29.6081,29.9062,29.0344,29.1446,1296453.1255884,0
+CVE.US,D,20120312,000000,29.0344,29.2618,28.5238,28.576,866142.46893336,0
+CVE.US,D,20120313,000000,28.6596,29.2439,28.4992,29.1279,1504979.4080812,0
+CVE.US,D,20120314,000000,29.1505,29.2834,28.5996,28.7383,1064025.8905036,0
+CVE.US,D,20120315,000000,28.6596,29.5028,28.6074,28.8003,1294933.5880965,0
+CVE.US,D,20120316,000000,28.8809,29.2263,28.637,28.9951,1684036.8273592,0
+CVE.US,D,20120319,000000,29.0118,29.2529,28.8239,29.003,672243.38647255,0
+CVE.US,D,20120320,000000,28.5612,28.6291,28.211,28.4992,774330.89561078,0
+CVE.US,D,20120321,000000,28.7836,28.7836,28.2189,28.2257,867572.56207803,0
+CVE.US,D,20120322,000000,27.9808,27.9808,27.3805,27.6364,1636361.9738048,0
+CVE.US,D,20120323,000000,27.5735,28.0634,27.5154,27.8617,1332993.1743098,0
+CVE.US,D,20120326,000000,28.1628,28.7441,28.1086,28.6517,2062135.3626576,0
+CVE.US,D,20120327,000000,28.7441,28.7836,28.1558,28.2739,967661.80318327,0
+CVE.US,D,20120328,000000,28.203,28.2189,27.3569,27.5321,1872765.4166947,0
+CVE.US,D,20120329,000000,27.3964,27.9404,26.8523,27.8933,2227002.6395098,0
+CVE.US,D,20120330,000000,28.1233,28.2257,27.6216,27.9356,913457.51227205,0
+CVE.US,D,20120402,000000,27.7121,28.2887,27.6521,28.1854,1187474.3360516,0
+CVE.US,D,20120403,000000,28.1253,28.1253,27.6688,27.8981,1415013.6408359,0
+CVE.US,D,20120404,000000,27.2418,27.4721,26.6005,26.6879,2001510.3905845,0
+CVE.US,D,20120405,000000,26.8366,27.234,26.6241,26.7351,1872224.6849585,0
+CVE.US,D,20120409,000000,26.4173,26.7351,26.2433,26.4313,901070.48657618,0
+CVE.US,D,20120410,000000,26.4007,26.4785,25.5938,25.8163,1581758.2325696,0
+CVE.US,D,20120411,000000,25.9648,26.4233,25.9206,26.2117,1686559.5645197,0
+CVE.US,D,20120412,000000,26.4096,26.99,26.2117,26.8582,1739200.6121782,0
+CVE.US,D,20120413,000000,26.8366,26.8798,26.0435,26.0593,1395188.5045268,0
+CVE.US,D,20120416,000000,26.1056,26.2512,25.7838,25.8084,1543984.2584199,0
+CVE.US,D,20120417,000000,26.1981,26.6624,26.1302,26.3771,1197281.7054567,0
+CVE.US,D,20120418,000000,26.3535,26.6172,26.1981,26.5846,931373.82489542,0
+CVE.US,D,20120419,000000,26.5561,27.0824,26.4313,26.9734,1604237.2233212,0
+CVE.US,D,20120420,000000,27.2557,27.3482,26.9192,27.1071,1402304.412207,0
+CVE.US,D,20120423,000000,26.7115,26.9261,26.2433,26.807,1620079.0369337,0
+CVE.US,D,20120424,000000,26.8139,26.99,26.5719,26.8139,1455019.6580173,0
+CVE.US,D,20120425,000000,27.5873,27.6757,26.6467,26.7204,1268967.284211,0
+CVE.US,D,20120426,000000,26.7115,26.9359,26.5257,26.8366,1071075.7313362,0
+CVE.US,D,20120427,000000,26.9044,27.8843,26.8955,27.8697,1590398.7598069,0
+CVE.US,D,20120430,000000,27.6364,28.2572,27.6128,28.1697,1916170.3190758,0
+CVE.US,D,20120501,000000,28.2661,28.9567,28.2189,28.4992,1133108.4354674,0
+CVE.US,D,20120502,000000,28.1322,28.1943,27.2252,27.2773,1581191.0740943,0
+CVE.US,D,20120503,000000,27.2547,27.3167,26.5414,26.6653,1915843.0340774,0
+CVE.US,D,20120504,000000,26.1833,26.3073,25.1266,25.1433,2214769.0921828,0
+CVE.US,D,20120507,000000,25.0627,25.2957,24.6741,25.1738,2221217.2164969,0
+CVE.US,D,20120508,000000,24.9988,25.1177,24.6061,25.0371,1854801.3326587,0
+CVE.US,D,20120509,000000,24.5756,25.588,24.3829,25.2672,2254392.9380619,0
+CVE.US,D,20120510,000000,25.4857,25.7365,25.3135,25.6194,1603834.7237582,0
+CVE.US,D,20120511,000000,25.4827,26.0042,25.4523,25.6078,1516504.5155207,0
+CVE.US,D,20120514,000000,25.0627,25.2406,24.8295,24.8677,1359083.4805859,0
+CVE.US,D,20120515,000000,24.8158,24.917,24.3887,24.5028,1884207.1782653,0
+CVE.US,D,20120516,000000,24.4949,24.9731,24.0848,24.2628,1499518.2208272,0
+CVE.US,D,20120517,000000,24.3346,24.552,24.0925,24.1152,1385694.1903376,0
+CVE.US,D,20120518,000000,24.4566,24.4792,23.9292,24.007,1347330.6966259,0
+CVE.US,D,20120521,000000,23.8427,24.613,23.8427,24.5649,928173.1402383,0
+CVE.US,D,20120522,000000,24.557,24.8215,24.0622,24.189,1611158.996111,0
+CVE.US,D,20120523,000000,23.881,24.5344,23.7817,24.5098,1983199.7097023,0
+CVE.US,D,20120524,000000,24.5717,24.9328,24.1546,24.5806,1239630.5546909,0
+CVE.US,D,20120525,000000,24.4211,24.6297,24.2804,24.4447,2455870.3961351,0
+CVE.US,D,20120529,000000,24.7449,25.4523,24.6828,25.1355,2338538.7242508,0
+CVE.US,D,20120530,000000,24.4891,24.5649,24.0848,24.2461,1180798.5352171,0
+CVE.US,D,20120531,000000,24.2402,24.5953,23.9321,24.4231,2053892.2529183,0
+CVE.US,D,20120601,000000,23.8318,23.8417,23.1352,23.1678,3565415.3281391,0
+CVE.US,D,20120604,000000,23.215,23.3065,22.4033,22.8077,2432170.6933246,0
+CVE.US,D,20120605,000000,22.7909,23.2357,22.7594,23.1066,1517407.0902986,0
+CVE.US,D,20120606,000000,23.4815,24.679,23.4264,24.5599,1369180.5277068,0
+CVE.US,D,20120607,000000,25.1423,25.5802,24.8491,24.8963,2467335.5352053,0
+CVE.US,D,20120608,000000,24.3965,24.7271,24.2402,24.616,1631519.782091,0
+CVE.US,D,20120611,000000,24.9702,25.0449,24.1014,24.122,1090082.6551496,0
+CVE.US,D,20120612,000000,24.3287,24.7666,24.1014,24.5599,1628213.390478,0
+CVE.US,D,20120613,000000,24.4743,24.7813,24.1684,24.312,1732340.8405839,0
+CVE.US,D,20120614,000000,24.4586,24.5599,23.8574,24.1546,1556181.2148778,0
+CVE.US,D,20120615,000000,24.3031,24.7743,24.1762,24.7478,1589092.6690529,0
+CVE.US,D,20120618,000000,24.3435,24.8403,24.2312,24.6101,888557.42566357,0
+CVE.US,D,20120619,000000,24.8335,25.9481,24.8128,25.8123,1675278.3962094,0
+CVE.US,D,20120620,000000,25.7494,25.8822,25.2496,25.3814,1285775.7066227,0
+CVE.US,D,20120621,000000,25.2957,25.3057,23.8417,23.8969,1637295.0409739,0
+CVE.US,D,20120622,000000,24.1152,24.2726,23.8417,24.0385,1190656.725274,0
+CVE.US,D,20120625,000000,23.5504,23.8417,23.4048,23.5731,882241.43504455,0
+CVE.US,D,20120626,000000,23.6076,23.9331,23.3971,23.8486,1270945.2239831,0
+CVE.US,D,20120627,000000,23.998,24.1074,23.7462,23.9421,1082622.1834496,0
+CVE.US,D,20120628,000000,23.7099,23.8013,23.1432,23.7876,1852156.6259334,0
+CVE.US,D,20120629,000000,24.9023,25.163,24.6818,24.8866,1507363.9130688,0
+CVE.US,D,20120702,000000,25.101,25.4532,24.6012,25.3755,1167735.5948507,0
+CVE.US,D,20120703,000000,25.6637,26.5414,25.6194,26.4106,1185637.6776916,0
+CVE.US,D,20120705,000000,26.3289,26.4313,25.7799,25.7887,994123.10021834,0
+CVE.US,D,20120706,000000,25.343,25.4995,25.1857,25.343,923797.48210909,0
+CVE.US,D,20120709,000000,25.3135,25.3676,24.8403,25.2811,781433.58992133,0
+CVE.US,D,20120710,000000,25.3293,25.525,24.4978,24.7035,1213579.8885233,0
+CVE.US,D,20120711,000000,24.7813,25.651,24.7577,25.5486,1151002.3870039,0
+CVE.US,D,20120712,000000,25.1738,25.2161,24.6947,25.0282,1228140.0052948,0
+CVE.US,D,20120713,000000,25.16,25.8202,25.1502,25.6873,1134358.6235042,0
+CVE.US,D,20120716,000000,25.4926,26.0494,25.4384,25.7887,2117409.9364981,0
+CVE.US,D,20120717,000000,26.0574,26.2353,25.2957,26.0248,1464674.5654666,0
+CVE.US,D,20120718,000000,26.0219,26.1173,25.3755,25.5162,2312447.4015616,0
+CVE.US,D,20120719,000000,25.7721,25.827,25.4995,25.5958,3240001.5462596,0
+CVE.US,D,20120720,000000,25.2585,25.3233,24.9702,25.1167,3230147.4218549,0
+CVE.US,D,20120723,000000,24.4743,25.7582,24.1368,25.5722,1593627.9040291,0
+CVE.US,D,20120724,000000,25.644,25.7435,24.6042,24.6179,2580926.8071093,0
+CVE.US,D,20120725,000000,24.436,24.5048,23.8249,24.0306,2738656.8316078,0
+CVE.US,D,20120726,000000,24.5678,24.8885,24.1074,24.3493,2477080.903415,0
+CVE.US,D,20120727,000000,24.6239,24.7035,24.3208,24.5835,2361761.7293463,0
+CVE.US,D,20120730,000000,24.5835,24.6297,24.1074,24.3287,1709607.7465727,0
+CVE.US,D,20120731,000000,24.4389,24.4389,23.7915,23.879,1375844.1315848,0
+CVE.US,D,20120801,000000,23.7511,24.5933,23.7226,24.3435,1437874.8028899,0
+CVE.US,D,20120802,000000,24.0838,24.123,23.6341,23.7364,812954.59106029,0
+CVE.US,D,20120803,000000,24.2726,24.7478,24.2726,24.5117,1071700.8253547,0
+CVE.US,D,20120806,000000,24.3917,24.8185,24.3829,24.5678,409158.08491825,0
+CVE.US,D,20120807,000000,24.9053,25.8359,24.7813,25.6942,1505341.2511227,0
+CVE.US,D,20120808,000000,25.6637,25.9088,25.2103,25.3135,1161947.1225985,0
+CVE.US,D,20120809,000000,25.2339,25.9481,25.2339,25.7042,980419.81963806,0
+CVE.US,D,20120810,000000,25.3962,25.6796,25.0282,25.651,1127673.6749523,0
+CVE.US,D,20120813,000000,25.6038,25.7976,25.2339,25.47,684632.44499449,0
+CVE.US,D,20120814,000000,25.7268,25.7976,25.4532,25.5586,555779.7313228,0
+CVE.US,D,20120815,000000,25.5152,25.9402,25.4995,25.8202,655275.38721376,0
+CVE.US,D,20120816,000000,25.9255,26.2353,25.6873,26.0662,805772.61653275,0
+CVE.US,D,20120817,000000,26.1114,26.3455,26.0101,26.2993,927053.05307027,0
+CVE.US,D,20120820,000000,26.257,26.3367,25.9923,26.0662,932345.51575989,0
+CVE.US,D,20120821,000000,26.2423,26.7942,26.2423,26.3455,757240.92678742,0
+CVE.US,D,20120822,000000,26.1567,26.257,25.827,26.1813,837026.30104267,0
+CVE.US,D,20120823,000000,26.1567,26.1567,25.3598,25.4857,817401.39810216,0
+CVE.US,D,20120824,000000,25.3509,25.7602,25.1403,25.5978,511012.83547074,0
+CVE.US,D,20120827,000000,25.6194,25.827,25.5073,25.7042,633986.61612981,0
+CVE.US,D,20120828,000000,25.8123,26.136,25.7494,25.8517,984480.38972546,0
+CVE.US,D,20120829,000000,25.8989,26.0022,25.3233,25.4995,902366.41319981,0
+CVE.US,D,20120830,000000,25.47,25.7494,25.0853,25.2103,1065411.2614747,0
+CVE.US,D,20120831,000000,25.5506,25.9343,25.1326,25.5978,1289665.5193197,0
+CVE.US,D,20120904,000000,25.9343,25.9511,25.5004,25.6048,1025313.7671198,0
+CVE.US,D,20120905,000000,25.47,25.659,24.7074,25.2861,719990.40535244,0
+CVE.US,D,20120906,000000,25.4621,26.5266,25.4621,26.4942,1284205.3484788,0
+CVE.US,D,20120907,000000,26.626,27.3855,26.5936,27.3589,1699339.9420614,0
+CVE.US,D,20120910,000000,27.2508,27.6128,27.1454,27.169,1546592.3742758,0
+CVE.US,D,20120911,000000,27.3363,27.6128,27.2428,27.3284,829681.70042903,0
+CVE.US,D,20120912,000000,27.5479,27.8647,27.4416,27.5134,686078.80074777,0
+CVE.US,D,20120913,000000,27.5203,28.4953,27.5134,28.4147,1158622.4355507,0
+CVE.US,D,20120914,000000,28.7993,29.3847,28.7315,28.9666,979334.29051334,0
+CVE.US,D,20120917,000000,29.063,29.3768,28.4855,28.5967,906595.70785153,0
+CVE.US,D,20120918,000000,28.4619,28.7157,27.9522,28.2189,1151452.6579797,0
+CVE.US,D,20120919,000000,28.082,28.2189,27.7998,27.9778,848728.26435083,0
+CVE.US,D,20120920,000000,27.6049,27.9356,27.3433,27.8951,1355354.2611489,0
+CVE.US,D,20120921,000000,28.1854,28.328,27.7298,27.7703,1101330.2818298,0
+CVE.US,D,20120924,000000,27.538,27.7998,27.3433,27.7377,844936.02730552,0
+CVE.US,D,20120925,000000,27.8577,27.8873,27.116,27.2182,1142581.4049828,0
+CVE.US,D,20120926,000000,26.8562,27.2586,26.8503,27.1454,927056.10230938,0
+CVE.US,D,20120927,000000,27.4987,28.0447,27.0608,27.5863,1507256.1732867,0
+CVE.US,D,20120928,000000,27.3855,27.5066,27.1603,27.4476,1240389.8152304,0
+CVE.US,D,20121001,000000,27.6521,28.2021,27.4327,27.6886,1058801.5274876,0
+CVE.US,D,20121002,000000,27.909,28.4403,27.8488,28.1854,1958679.7615701,0
+CVE.US,D,20121003,000000,28.2021,28.335,27.3284,27.538,1312915.9675673,0
+CVE.US,D,20121004,000000,27.8951,28.0064,27.4012,27.8488,845542.8258893,0
+CVE.US,D,20121005,000000,28.0978,28.1136,27.4918,27.6817,557378.54903181,0
+CVE.US,D,20121008,000000,27.4702,27.7437,27.3433,27.6817,382098.12060372,0
+CVE.US,D,20121009,000000,27.7053,27.7053,27.3207,27.5203,743660.63218476,0
+CVE.US,D,20121010,000000,27.4702,27.5725,26.9103,27.0146,628892.35398263,0
+CVE.US,D,20121011,000000,27.297,27.352,26.7766,26.9634,1213573.7900451,0
+CVE.US,D,20121012,000000,27.0392,27.0462,26.5492,26.8257,834566.58149035,0
+CVE.US,D,20121015,000000,26.8611,26.9634,26.4086,26.9339,656895.54959656,0
+CVE.US,D,20121016,000000,26.9555,27.5203,26.8041,27.3689,1179503.6250065,0
+CVE.US,D,20121017,000000,27.5863,27.8577,27.4259,27.8175,980833.4997446,0
+CVE.US,D,20121018,000000,27.6285,27.6757,27.3689,27.6049,687384.8915018,0
+CVE.US,D,20121019,000000,27.4987,27.4987,26.7766,27.0462,1102155.6092168,0
+CVE.US,D,20121022,000000,26.8503,27.3433,26.7057,27.2272,1273661.0796211,0
+CVE.US,D,20121023,000000,26.7686,26.9634,26.1784,26.8188,1674933.8321894,0
+CVE.US,D,20121024,000000,26.8503,27.236,26.6201,26.9182,1231233.9665828,0
+CVE.US,D,20121025,000000,27.4327,27.5951,26.4872,27.2428,1424441.8881777,0
+CVE.US,D,20121026,000000,27.3058,27.6521,27.1071,27.1779,1583593.8745164,0
+CVE.US,D,20121031,000000,27.6216,28.0368,27.538,27.8095,1431263.0360768,0
+CVE.US,D,20121101,000000,27.7761,28.1854,27.6521,28.0742,1063386.5667027,0
+CVE.US,D,20121102,000000,28.1933,28.2749,27.0392,27.236,1428548.1968518,0
+CVE.US,D,20121105,000000,27.0824,27.418,26.9555,27.2104,989478.09263402,0
+CVE.US,D,20121106,000000,27.3433,27.5066,27.1524,27.4544,834960.94974916,0
+CVE.US,D,20121107,000000,27.1307,27.1307,26.5729,26.683,1356250.7374486,0
+CVE.US,D,20121108,000000,26.6201,26.8188,26.0622,26.0622,1551375.6140334,0
+CVE.US,D,20121109,000000,25.9668,26.7322,25.9668,26.5729,1184714.774653,0
+CVE.US,D,20121112,000000,26.7766,26.7952,26.4705,26.5936,940152.58430588,0
+CVE.US,D,20121113,000000,26.3437,26.6555,26.1861,26.256,1147692.9461516,0
+CVE.US,D,20121114,000000,26.2619,26.2787,25.7199,25.7435,1483130.5934133,0
+CVE.US,D,20121115,000000,25.6294,25.8546,25.2397,25.4316,1236721.5805757,0
+CVE.US,D,20121116,000000,25.4384,25.7375,24.9968,25.5073,1161433.8340143,0
+CVE.US,D,20121119,000000,25.9029,26.3201,25.9029,26.0858,1015396.6251066,0
+CVE.US,D,20121120,000000,25.9511,26.0455,25.4769,25.7749,1699227.1202142,0
+CVE.US,D,20121121,000000,25.7435,26.2619,25.6972,26.1685,883472.31123374,0
+CVE.US,D,20121123,000000,26.5561,26.6102,26.2324,26.384,533535.531983,0
+CVE.US,D,20121126,000000,26.2974,26.3201,25.9343,26.0149,950615.54012054,0
+CVE.US,D,20121127,000000,26.1615,26.1615,25.5073,25.7297,1395755.6630022,0
+CVE.US,D,20121128,000000,25.3962,25.9511,25.3598,25.9511,1395264.7355048,0
+CVE.US,D,20121129,000000,26.1331,26.4872,26.1331,26.2324,1028067.2300402,0
+CVE.US,D,20121130,000000,26.2167,26.4539,26.1173,26.2619,1056327.5781528,0
+CVE.US,D,20121203,000000,26.4539,26.8188,26.256,26.3201,940383.31006555,0
+CVE.US,D,20121204,000000,26.202,26.5856,26.1173,26.3751,1000618.9959451,0
+CVE.US,D,20121205,000000,26.5324,26.7766,26.2974,26.5492,976596.07378857,0
+CVE.US,D,20121206,000000,26.5936,26.6653,26.2619,26.3997,738091.70514877,0
+CVE.US,D,20121207,000000,26.5324,26.7234,26.4303,26.5492,793310.37627206,0
+CVE.US,D,20121210,000000,26.7864,27.0914,26.6201,27.0462,1334639.7634315,0
+CVE.US,D,20121211,000000,27.169,27.2508,27.0302,27.116,2279650.8020598,0
+CVE.US,D,20121212,000000,26.8562,26.9172,26.3889,26.8405,2096143.526501,0
+CVE.US,D,20121213,000000,26.8247,26.8405,26.2433,26.3229,1240006.6275151,0
+CVE.US,D,20121214,000000,26.1725,26.3801,25.8153,25.8556,1406510.3293587,0
+CVE.US,D,20121217,000000,25.9305,26.2925,25.7927,26.2049,2750154.4958952,0
+CVE.US,D,20121218,000000,26.1981,26.5237,26.1813,26.5237,1542843.8429912,0
+CVE.US,D,20121219,000000,26.5237,26.8689,26.4509,26.754,1641821.1282329,0
+CVE.US,D,20121220,000000,26.7598,26.9103,26.3229,26.5148,1230428.9674566,0
+CVE.US,D,20121221,000000,26.3485,26.7135,26.0652,26.5995,1256566.0287326,0
+CVE.US,D,20121224,000000,26.6072,26.7666,26.4047,26.4342,323777.356888,0
+CVE.US,D,20121226,000000,26.4755,26.5778,26.1635,26.1725,439199.18867366,0
+CVE.US,D,20121227,000000,26.2049,26.5286,26.1635,26.4263,1157969.8983803,0
+CVE.US,D,20121228,000000,26.3091,26.4675,26.1981,26.2117,865299.86252473,0
+CVE.US,D,20121231,000000,26.136,26.754,26.136,26.5836,1132730.3298171,0
+CVE.US,D,20130102,000000,27.0766,27.3463,26.8405,27.0834,1124021.7029063,0
+CVE.US,D,20130103,000000,27.1464,27.1799,26.6978,26.8562,917084.07399215,0
+CVE.US,D,20130104,000000,26.9251,27.1622,26.9015,27.1317,678925.28578532,0
+CVE.US,D,20130107,000000,27.0226,27.0766,26.7224,26.9339,669961.53920191,0
+CVE.US,D,20130108,000000,26.8326,26.9724,26.6978,26.9015,650041.87648035,0
+CVE.US,D,20130109,000000,26.8689,26.9251,26.6467,26.8405,737080.37417581,0
+CVE.US,D,20130110,000000,27.0312,27.2605,26.9418,27.0766,894756.52878322,0
+CVE.US,D,20130111,000000,27.1317,27.3068,26.989,27.0156,488451.51526305,0
+CVE.US,D,20130114,000000,27.0076,27.1002,26.8493,26.9015,759919.17514292,0
+CVE.US,D,20130115,000000,26.8562,27.1533,26.8326,27.1464,1009250.3754651,0
+CVE.US,D,20130116,000000,26.998,27.1317,26.9015,26.998,777534.62950701,0
+CVE.US,D,20130117,000000,27.0226,27.2675,26.9724,27.0392,886191.21611078,0
+CVE.US,D,20130118,000000,26.9103,26.9339,26.3643,26.4263,1337414.5710257,0
+CVE.US,D,20130122,000000,26.2826,26.4342,26.2275,26.3889,1140050.5365179,0
+CVE.US,D,20130123,000000,26.2659,26.4509,26.071,26.2363,949087.87132421,0
+CVE.US,D,20130124,000000,26.2049,26.7135,26.1813,26.6241,800933.47405814,0
+CVE.US,D,20130125,000000,26.5237,26.6978,26.2659,26.3387,838138.2569064,0
+CVE.US,D,20130128,000000,26.3643,26.5778,26.0888,26.5237,1619934.7062824,0
+CVE.US,D,20130129,000000,26.4912,26.998,26.4912,26.8326,1273481.1745133,0
+CVE.US,D,20130130,000000,26.6545,26.9251,26.4833,26.6545,1157106.9637109,0
+CVE.US,D,20130131,000000,26.6467,26.7381,26.3161,26.3485,1749412.5139725,0
+CVE.US,D,20130201,000000,26.3485,26.8247,26.2522,26.7844,783987.83588619,0
+CVE.US,D,20130204,000000,26.57,26.5916,26.2659,26.3387,790648.39052516,0
+CVE.US,D,20130205,000000,26.3555,26.7038,26.3309,26.57,948505.46665336,0
+CVE.US,D,20130206,000000,26.4047,26.6172,26.2826,26.5836,895659.10356109,0
+CVE.US,D,20130207,000000,26.5098,26.5778,26.1114,26.136,913313.18162063,0
+CVE.US,D,20130208,000000,26.0652,26.2117,25.8468,25.9305,1889675.4804104,0
+CVE.US,D,20130211,000000,25.8084,25.8635,25.5152,25.6962,1054525.4778362,0
+CVE.US,D,20130212,000000,25.7129,26.2363,25.6284,25.9599,1392138.2489994,0
+CVE.US,D,20130213,000000,26.0554,26.0554,25.7297,25.7828,1301617.5202353,0
+CVE.US,D,20130214,000000,25.8005,25.8005,24.8109,25.1827,2093703.1187963,0
+CVE.US,D,20130215,000000,24.9141,25.3666,24.8335,25.3273,1939741.9538434,0
+CVE.US,D,20130219,000000,25.1542,25.6726,25.1364,25.6647,1084663.1408301,0
+CVE.US,D,20130220,000000,25.6284,25.7602,25.4099,25.5152,1426075.26393,0
+CVE.US,D,20130221,000000,25.3952,25.4011,24.8963,25.1679,1632891.9396926,0
+CVE.US,D,20130222,000000,25.1758,25.4916,25.1542,25.4523,1995540.9968114,0
+CVE.US,D,20130225,000000,25.5654,25.8635,24.9544,24.9978,1897578.091782,0
+CVE.US,D,20130226,000000,25.0223,25.2063,24.6592,24.9219,1258451.4749184,0
+CVE.US,D,20130227,000000,24.8255,25.643,24.7723,25.3873,1169758.2567968,0
+CVE.US,D,20130228,000000,25.4375,25.7129,25.2722,25.6118,850768.20531838,0
+CVE.US,D,20130301,000000,25.3735,25.3795,24.9879,25.2535,913250.16401226,0
+CVE.US,D,20130304,000000,25.0705,25.0883,24.5147,24.5629,1099468.2131438,0
+CVE.US,D,20130305,000000,24.7547,25.0371,24.7251,24.7723,1070170.1073193,0
+CVE.US,D,20130306,000000,24.9544,24.98,24.556,24.5963,1489999.512725,0
+CVE.US,D,20130307,000000,24.7251,25.0951,24.5629,24.9623,872082.38672829,0
+CVE.US,D,20130308,000000,25.161,25.1758,24.8255,25.1443,1333514.5941983,0
+CVE.US,D,20130311,000000,25.0794,25.3194,24.9958,25.3017,828933.62043297,0
+CVE.US,D,20130312,000000,25.3735,25.6118,25.3017,25.5586,1109106.8579846,0
+CVE.US,D,20130313,000000,25.6746,25.6746,25.1954,25.2722,1662817.1723617,0
+CVE.US,D,20130314,000000,25.2841,25.5742,25.2279,25.5162,859111.93994852,0
+CVE.US,D,20130315,000000,25.5339,25.9412,25.5073,25.7779,2058966.1868047,0
+CVE.US,D,20130318,000000,25.5004,25.6845,25.4198,25.5812,877434.81778715,0
+CVE.US,D,20130319,000000,25.5428,25.6845,24.977,25.1266,1034444.2054414,0
+CVE.US,D,20130320,000000,25.4532,25.5742,25.1866,25.4198,887097.8565408,0
+CVE.US,D,20130321,000000,25.3952,25.5742,25.101,25.101,769258.99455044,0
+CVE.US,D,20130322,000000,25.1817,25.2436,24.8767,24.919,1077095.9457611,0
+CVE.US,D,20130325,000000,25.1355,25.2359,24.4389,24.5726,1109493.0949391,0
+CVE.US,D,20130326,000000,24.7587,24.8687,24.4231,24.7902,1368961.9989037,0
+CVE.US,D,20130327,000000,24.6533,24.919,24.4231,24.7989,655344.50330035,0
+CVE.US,D,20130328,000000,24.733,25.1266,24.6612,24.7487,1040152.3810637,0
+CVE.US,D,20130401,000000,24.7753,25.0774,24.7685,24.9338,714799.58396664,0
+CVE.US,D,20130402,000000,24.9918,25.218,24.9849,25.1079,1000519.3874674,0
+CVE.US,D,20130403,000000,25.1266,25.1954,24.2538,24.312,929812.61446883,0
+CVE.US,D,20130404,000000,24.2538,24.2726,23.4629,23.6646,1645670.2844082,0
+CVE.US,D,20130405,000000,23.3045,23.9597,22.85,23.8221,1829185.6912713,0
+CVE.US,D,20130408,000000,23.767,23.9272,23.4019,23.5436,1218454.6054542,0
+CVE.US,D,20130409,000000,23.5918,24.2943,23.3941,24.188,1330312.8931282,0
+CVE.US,D,20130410,000000,24.3671,24.8531,24.2382,24.8531,1784445.2221583,0
+CVE.US,D,20130411,000000,24.7823,24.919,24.3356,24.4616,1418334.2622316,0
+CVE.US,D,20130412,000000,24.1742,24.2726,23.7275,23.9754,936547.36725959,0
+CVE.US,D,20130415,000000,23.4885,23.5357,22.5952,22.6188,2345409.6763887,0
+CVE.US,D,20130416,000000,22.8244,23.1284,22.5519,23.0418,1659507.7315094,0
+CVE.US,D,20130417,000000,22.6965,22.7929,22.0206,22.3237,3195348.4886679,0
+CVE.US,D,20130418,000000,22.543,22.9218,22.1623,22.4082,1631029.8710067,0
+CVE.US,D,20130419,000000,22.3689,22.483,22.1957,22.3383,1399967.6786323,0
+CVE.US,D,20130422,000000,22.4741,22.6089,22.1623,22.543,1155726.6748051,0
+CVE.US,D,20130423,000000,22.5607,22.6188,22.0983,22.3855,1397658.3882096,0
+CVE.US,D,20130424,000000,22.7506,22.914,22.1623,22.8411,1833978.0787462,0
+CVE.US,D,20130425,000000,23.0654,23.583,23.0418,23.1924,3071237.3418191,0
+CVE.US,D,20130426,000000,23.2642,23.3763,23.0654,23.3507,1715034.3757833,0
+CVE.US,D,20130429,000000,23.5918,23.8397,23.4019,23.6883,933422.91358032,0
+CVE.US,D,20130430,000000,23.767,23.9667,23.4097,23.9115,1467397.5359958,0
+CVE.US,D,20130501,000000,23.7039,23.7434,23.2081,23.3665,1013465.4403342,0
+CVE.US,D,20130502,000000,23.4019,23.7434,23.2081,23.6016,1125174.3152915,0
+CVE.US,D,20130503,000000,23.7434,23.88,23.5061,23.583,1489535.0119666,0
+CVE.US,D,20130506,000000,23.5918,24.0159,23.4413,23.9195,1428894.7936978,0
+CVE.US,D,20130507,000000,23.9667,24.3749,23.9667,24.2628,1106719.303758,0
+CVE.US,D,20130508,000000,24.3356,24.6376,24.2804,24.4616,1051352.2363311,0
+CVE.US,D,20130509,000000,24.4153,24.4389,23.9272,23.9913,1111982.2904695,0
+CVE.US,D,20130510,000000,23.7747,23.9754,23.5583,23.9115,1159520.9446765,0
+CVE.US,D,20130513,000000,23.9844,24.0964,23.575,23.6803,954335.61184015,0
+CVE.US,D,20130514,000000,23.6883,23.7846,23.5278,23.7129,1692884.7028561,0
+CVE.US,D,20130515,000000,23.6164,23.7983,23.5583,23.639,1483033.0177616,0
+CVE.US,D,20130516,000000,23.5583,24.1034,23.5583,23.8072,1355942.764298,0
+CVE.US,D,20130517,000000,23.5514,24.2047,23.4885,24.0414,1417328.0133238,0
+CVE.US,D,20130520,000000,24.0562,24.3031,24.0159,24.2225,939836.47985102,0
+CVE.US,D,20130521,000000,24.1034,24.312,23.9518,24.0798,1405408.5376253,0
+CVE.US,D,20130522,000000,24.0877,24.3031,23.8221,23.8869,2275508.9189294,0
+CVE.US,D,20130523,000000,23.575,24.008,23.4629,23.8554,1747953.9612629,0
+CVE.US,D,20130524,000000,23.5682,23.8221,23.5436,23.7491,737402.5771089,0
+CVE.US,D,20130528,000000,23.8713,24.2146,23.8467,24.1191,4016594.9772934,0
+CVE.US,D,20130529,000000,23.9844,24.2804,23.9115,24.188,1558390.8968226,0
+CVE.US,D,20130530,000000,24.188,24.2874,24.0336,24.2382,1223119.9412994,0
+CVE.US,D,20130531,000000,24.1142,24.1634,23.8859,23.9046,2114118.7910805,0
+CVE.US,D,20130603,000000,23.9597,24.1113,23.8713,24.1034,1260792.2741452,0
+CVE.US,D,20130604,000000,24.0562,24.2943,23.9754,24.188,1420805.1623272,0
+CVE.US,D,20130605,000000,24.1329,24.1329,23.7207,23.9913,1827160.9964993,0
+CVE.US,D,20130606,000000,24.0236,24.1516,23.7571,24.008,1177738.1155592,0
+CVE.US,D,20130607,000000,24.0236,24.1969,23.7846,23.9341,1498492.6600717,0
+CVE.US,D,20130610,000000,23.8959,24.0877,23.6883,23.9115,1085249.6111532,0
+CVE.US,D,20130611,000000,23.6016,23.7747,23.3271,23.519,2064783.1186219,0
+CVE.US,D,20130612,000000,23.7255,23.7905,23.1362,23.1775,1481010.3558156,0
+CVE.US,D,20130613,000000,23.1775,23.6459,22.9847,23.58,1310273.2936681,0
+CVE.US,D,20130614,000000,23.6223,23.6223,23.2494,23.4137,1838036.6160076,0
+CVE.US,D,20130617,000000,23.5476,23.9046,23.5161,23.7345,1000709.4567055,0
+CVE.US,D,20130618,000000,23.7345,24.0896,23.7119,24.0492,1364815.033708,0
+CVE.US,D,20130619,000000,24.0336,24.0659,23.5564,23.7019,965470.41667303,0
+CVE.US,D,20130620,000000,23.2759,23.3615,23.0428,23.1688,2315021.9757872,0
+CVE.US,D,20130621,000000,23.0261,23.1944,22.7015,22.7909,1604270.7649516,0
+CVE.US,D,20130624,000000,22.3797,22.6334,21.9389,22.3343,2310934.9789608,0
+CVE.US,D,20130625,000000,22.5027,22.6404,22.1898,22.4033,1462677.3138466,0
+CVE.US,D,20130626,000000,22.4947,22.5932,22.2558,22.5253,863121.689384,0
+CVE.US,D,20130627,000000,22.6946,22.9444,22.6257,22.906,949961.98653702,0
+CVE.US,D,20130628,000000,22.8726,23.3222,22.7998,22.9631,1454430.1384552,0
+CVE.US,D,20130701,000000,23.0015,23.2661,22.9286,22.9444,723752.15000661,0
+CVE.US,D,20130702,000000,22.9286,23.1452,22.849,23.0831,1120631.965424,0
+CVE.US,D,20130703,000000,23.0488,23.1293,22.9356,22.9778,608009.1317009,0
+CVE.US,D,20130705,000000,23.1775,23.2839,22.9356,23.2661,1019877.9901919,0
+CVE.US,D,20130708,000000,23.3714,23.4609,23.1944,23.4137,2470846.2258392,0
+CVE.US,D,20130709,000000,23.5317,24.2402,23.5022,24.2076,2603004.3147108,0
+CVE.US,D,20130710,000000,24.2568,24.4271,23.9272,24.2166,1561922.9321302,0
+CVE.US,D,20130711,000000,24.6042,25.0873,24.5048,25.0784,1557695.6703046,0
+CVE.US,D,20130712,000000,25.1886,25.3824,24.8611,25.0272,1180080.9476122,0
+CVE.US,D,20130715,000000,25.0873,25.2141,24.9593,25.0223,628844.58256984,0
+CVE.US,D,20130716,000000,25.0784,25.1758,24.676,25.0527,1265964.8000963,0
+CVE.US,D,20130717,000000,24.9928,25.3293,24.8924,25.1276,909052.37816473,0
+CVE.US,D,20130718,000000,25.2141,25.343,25.1099,25.1364,925521.3186218,0
+CVE.US,D,20130719,000000,25.1679,25.2555,24.9593,25.0527,986214.39036854,0
+CVE.US,D,20130722,000000,25.1197,25.4394,25.1099,25.3047,1565153.0927654,0
+CVE.US,D,20130723,000000,25.3696,25.405,25.2309,25.2555,646124.62063134,0
+CVE.US,D,20130724,000000,24.6042,24.6425,23.7119,23.8063,2337103.5490409,0
+CVE.US,D,20130725,000000,23.8633,24.1536,23.7119,24.0659,1874614.2720113,0
+CVE.US,D,20130726,000000,23.9844,24.0808,23.7551,23.8713,1290632.128119,0
+CVE.US,D,20130729,000000,23.8457,24.0492,23.6705,23.9923,1233046.2310299,0
+CVE.US,D,20130730,000000,24.008,24.0572,23.7737,23.8959,1408446.5961964,0
+CVE.US,D,20130731,000000,23.9341,24.0246,23.7197,23.8308,1529644.7032779,0
+CVE.US,D,20130801,000000,23.9844,24.0572,23.8544,23.8959,972856.69022123,0
+CVE.US,D,20130802,000000,23.7905,23.8859,23.6223,23.6931,771234.90149659,0
+CVE.US,D,20130805,000000,23.6459,23.765,23.3615,23.3802,836347.33713319,0
+CVE.US,D,20130806,000000,23.4845,23.6459,23.3222,23.5564,1254863.5368937,0
+CVE.US,D,20130807,000000,23.3468,23.4845,23.0182,23.0261,1258196.3552457,0
+CVE.US,D,20130808,000000,23.0575,23.1452,22.8145,23.0575,2211012.4295939,0
+CVE.US,D,20130809,000000,23.0428,23.4453,22.9532,23.3714,1729999.0249439,0
+CVE.US,D,20130812,000000,23.2661,23.3547,22.7015,22.8323,2565595.232842,0
+CVE.US,D,20130813,000000,22.849,22.9778,22.667,22.849,1682782.57367,0
+CVE.US,D,20130814,000000,22.906,22.9532,22.6503,22.7497,1738633.453703,0
+CVE.US,D,20130815,000000,22.6826,22.9356,22.539,22.8647,1134431.805243,0
+CVE.US,D,20130816,000000,22.8401,23.3802,22.7998,23.2317,2094890.2892249,0
+CVE.US,D,20130819,000000,23.1775,23.1775,22.7574,22.785,1334183.3939774,0
+CVE.US,D,20130820,000000,22.6896,22.8726,22.5578,22.7752,3656681.0876602,0
+CVE.US,D,20130821,000000,22.7182,22.8647,22.5932,22.6896,2344691.0723707,0
+CVE.US,D,20130822,000000,22.6404,23.0664,22.6334,22.9719,2063210.727652,0
+CVE.US,D,20130823,000000,23.1452,23.2258,23.0261,23.1066,1048610.9703672,0
+CVE.US,D,20130826,000000,23.1293,23.1618,22.9286,23.0488,618543.23642823,0
+CVE.US,D,20130827,000000,22.9778,23.4137,22.9218,23.1,1513478.6539061,0
+CVE.US,D,20130828,000000,23.1452,23.7197,23.1,23.6873,1331051.8254069,0
+CVE.US,D,20130829,000000,23.6134,23.6223,23.3389,23.453,1077646.841628,0
+CVE.US,D,20130830,000000,23.3971,23.4609,23.1216,23.1362,1124186.3618184,0
+CVE.US,D,20130903,000000,23.3045,23.4323,23.1638,23.4177,1053798.7425139,0
+CVE.US,D,20130904,000000,23.3851,23.6853,23.27,23.5367,1299423.0844859,0
+CVE.US,D,20130905,000000,23.5868,23.8633,23.5131,23.8211,803891.23599914,0
+CVE.US,D,20130906,000000,24.2196,24.2196,23.7827,23.9115,1111060.4038439,0
+CVE.US,D,20130909,000000,23.9421,24.549,23.9105,24.4104,1118326.7406536,0
+CVE.US,D,20130910,000000,24.2785,24.4703,24.0169,24.4064,1258848.8924162,0
+CVE.US,D,20130911,000000,24.3425,24.3917,24.13,24.3838,740255.64850697,0
+CVE.US,D,20130912,000000,24.31,24.3198,23.8959,23.9046,1116584.6087062,0
+CVE.US,D,20130913,000000,23.8859,24.122,23.8859,23.9764,813380.46812326,0
+CVE.US,D,20130916,000000,24.1456,24.3346,24.0738,24.0738,758122.15689147,0
+CVE.US,D,20130917,000000,24.0582,24.1378,23.8859,23.9431,1335950.9362508,0
+CVE.US,D,20130918,000000,23.879,24.5098,23.7335,24.2923,921347.92668717,0
+CVE.US,D,20130919,000000,24.3346,24.4949,24.2273,24.3671,878877.10788829,0
+CVE.US,D,20130920,000000,24.4881,24.4949,24.1555,24.2196,705844.98510058,0
+CVE.US,D,20130923,000000,24.0738,24.2519,23.9046,24.184,663714.66466947,0
+CVE.US,D,20130924,000000,24.2008,24.738,24.184,24.6406,1176317.1701319,0
+CVE.US,D,20130925,000000,24.6908,24.6908,24.3267,24.3739,1171535.9632005,0
+CVE.US,D,20130926,000000,24.3198,24.7813,24.31,24.4703,681768.19305301,0
+CVE.US,D,20130927,000000,24.3917,24.6258,24.2342,24.4487,1181225.4286931,0
+CVE.US,D,20130930,000000,24.2273,24.4546,24.122,24.2196,897659.40442016,0
+CVE.US,D,20131001,000000,24.1064,24.4399,24.0433,24.2273,766492.3182606,0
+CVE.US,D,20131002,000000,24.0679,24.1004,23.7099,23.8211,1032650.2364291,0
+CVE.US,D,20131003,000000,23.8308,23.8633,23.5623,23.6773,518324.91086716,0
+CVE.US,D,20131004,000000,23.6518,23.9115,23.6046,23.8132,693625.66755601,0
+CVE.US,D,20131007,000000,23.5957,23.8544,23.5623,23.7472,848108.25239756,0
+CVE.US,D,20131008,000000,23.8132,23.879,23.5623,23.5623,814192.58214075,0
+CVE.US,D,20131009,000000,23.5868,23.6351,23.3576,23.5081,603411.89552938,0
+CVE.US,D,20131010,000000,23.7099,24.184,23.6685,24.0916,799613.1535216,0
+CVE.US,D,20131011,000000,24.0356,24.3493,24.01,24.31,584158.99976084,0
+CVE.US,D,20131014,000000,24.1064,24.4949,24.0502,24.4703,244427.00741307,0
+CVE.US,D,20131015,000000,24.3011,24.4399,24.1142,24.2106,835429.51615975,0
+CVE.US,D,20131016,000000,24.2519,24.4546,24.1703,24.31,662996.0606515,0
+CVE.US,D,20131017,000000,24.31,24.3267,24.1772,24.3267,1160907.3320606,0
+CVE.US,D,20131018,000000,24.3917,24.617,24.3739,24.4616,1655258.1085971,0
+CVE.US,D,20131021,000000,24.4064,24.5845,24.3346,24.4231,887633.5062119,0
+CVE.US,D,20131022,000000,24.5098,24.5756,24.2519,24.3346,812435.20399779,0
+CVE.US,D,20131023,000000,24.2519,24.3011,23.9115,23.9853,2144513.6065732,0
+CVE.US,D,20131024,000000,23.9431,24.0679,23.8544,24.01,1611500.5108918,0
+CVE.US,D,20131025,000000,23.8457,24.1634,23.8457,24.0502,1488648.6997973,0
+CVE.US,D,20131028,000000,24.0679,24.0738,23.7727,23.8859,1517025.9354094,0
+CVE.US,D,20131029,000000,23.9341,24.2608,23.8544,24.2106,867426.19860054,0
+CVE.US,D,20131030,000000,24.31,24.3425,23.8859,24.0169,1239368.320127,0
+CVE.US,D,20131031,000000,24.1142,24.3346,24.1064,24.1142,900192.30571122,0
+CVE.US,D,20131101,000000,24.0916,24.1064,23.7335,23.7472,1441248.2777634,0
+CVE.US,D,20131104,000000,23.9115,23.9431,23.6193,23.7099,1627853.5802625,0
+CVE.US,D,20131105,000000,23.6518,23.7099,23.5466,23.6597,1675171.6728404,0
+CVE.US,D,20131106,000000,23.8457,23.8959,23.6999,23.7541,1334617.4023447,0
+CVE.US,D,20131107,000000,23.7827,23.7827,23.2966,23.3261,1460151.5274469,0
+CVE.US,D,20131108,000000,23.2966,23.6351,23.2208,23.577,1116143.4854476,0
+CVE.US,D,20131111,000000,23.5131,23.5298,23.2889,23.335,369263.87317106,0
+CVE.US,D,20131112,000000,23.3182,23.4097,23.1708,23.2523,743632.17261969,0
+CVE.US,D,20131113,000000,23.1973,23.5534,23.1973,23.5367,1287121.4374853,0
+CVE.US,D,20131114,000000,23.4649,23.5623,23.3576,23.5534,1294265.8047302,0
+CVE.US,D,20131115,000000,23.577,23.7472,23.4492,23.6597,2009750.4510847,0
+CVE.US,D,20131118,000000,23.7541,23.8063,23.6597,23.7178,1371660.5755199,0
+CVE.US,D,20131119,000000,23.6853,23.8308,23.577,23.6921,1595183.0159774,0
+CVE.US,D,20131120,000000,23.7727,23.9205,23.6597,23.7827,1352972.8054005,0
+CVE.US,D,20131121,000000,23.6853,24.1772,23.6853,24.0256,688263.07236675,0
+CVE.US,D,20131122,000000,23.9853,24.0502,23.879,23.8959,667457.09747592,0
+CVE.US,D,20131125,000000,23.7827,23.9115,23.4815,23.6999,1117899.8471775,0
+CVE.US,D,20131126,000000,23.7099,23.8633,23.5367,23.6282,1499257.0026764,0
+CVE.US,D,20131127,000000,23.4579,23.5868,23.2444,23.4738,1333747.352784,0
+CVE.US,D,20131129,000000,23.3851,23.7896,23.2966,23.6999,757819.26580611,0
+CVE.US,D,20131202,000000,23.5957,24.1456,23.5081,23.7974,943524.02635341,0
+CVE.US,D,20131203,000000,23.6999,23.8859,23.5081,23.6999,1041354.7976879,0
+CVE.US,D,20131204,000000,23.6999,23.7827,23.4579,23.764,1088862.9595038,0
+CVE.US,D,20131205,000000,23.6921,24.1703,23.6518,23.7974,866607.98610484,0
+CVE.US,D,20131206,000000,23.6518,24.001,23.6518,23.7178,1036975.0739066,0
+CVE.US,D,20131209,000000,23.7896,24.0738,23.5957,23.9431,1439292.699078,0
+CVE.US,D,20131210,000000,23.9597,24.13,23.8544,23.879,1043437.428003,0
+CVE.US,D,20131211,000000,23.9617,24.0296,23.3222,23.3222,1710211.4959173,0
+CVE.US,D,20131212,000000,23.3222,23.3399,22.9238,22.9808,2053366.7673775,0
+CVE.US,D,20131213,000000,22.9296,23.0801,22.7919,23.0458,1026838.3866771,0
+CVE.US,D,20131216,000000,23.1598,23.2484,22.9385,22.9572,978701.06519057,0
+CVE.US,D,20131217,000000,22.9296,23.0536,22.6128,22.673,1807951.8064914,0
+CVE.US,D,20131218,000000,22.665,23.1116,22.5804,22.9966,1745919.1023605,0
+CVE.US,D,20131219,000000,22.9808,23.1598,22.9159,23.0044,3684837.7616429,0
+CVE.US,D,20131220,000000,22.9808,23.2101,22.8746,22.8922,1613591.2725113,0
+CVE.US,D,20131223,000000,23.088,23.1116,22.8588,22.9002,1503123.4378735,0
+CVE.US,D,20131224,000000,22.9385,23.1274,22.8834,23.0634,1198654.8794712,0
+CVE.US,D,20131226,000000,23.1196,23.2307,22.8922,22.9572,1004956.0303789,0
+CVE.US,D,20131227,000000,23.0143,23.1116,22.8834,23.0634,1388322.6344542,0
+CVE.US,D,20131230,000000,23.0458,23.2759,23.0143,23.2583,979577.21322944,0
+CVE.US,D,20131231,000000,23.218,23.4984,23.1854,23.4403,1373594.8095316,0
+CVE.US,D,20140102,000000,23.2759,23.3832,23.0634,23.1511,1663895.5865951,0
+CVE.US,D,20140103,000000,23.2011,23.2759,22.9671,23.0232,1131278.8919986,0
+CVE.US,D,20140106,000000,22.9671,22.9749,22.657,22.7172,1131590.9308014,0
+CVE.US,D,20140107,000000,22.7172,22.8746,22.6228,22.7653,1411502.9502022,0
+CVE.US,D,20140108,000000,22.7752,22.7752,22.4977,22.5636,1801704.9319591,0
+CVE.US,D,20140109,000000,22.5056,22.5735,22.3739,22.4741,2103235.040268,0
+CVE.US,D,20140110,000000,22.421,22.5449,22.2941,22.4673,1198339.7914295,0
+CVE.US,D,20140113,000000,22.4977,22.5449,22.3739,22.4299,1353437.3061589,0
+CVE.US,D,20140114,000000,22.4062,22.4574,22.1033,22.1396,1736392.2629539,0
+CVE.US,D,20140115,000000,22.1564,22.2282,22.0245,22.1199,2127988.763399,0
+CVE.US,D,20140116,000000,22.178,22.2941,22.0885,22.1396,1218706.6758878,0
+CVE.US,D,20140117,000000,22.0806,22.1396,21.991,22.0245,1668605.6446139,0
+CVE.US,D,20140121,000000,22.1966,22.2056,21.8828,22.0069,978601.45671282,0
+CVE.US,D,20140122,000000,22.0334,22.0461,21.8109,21.9016,1424111.5539404,0
+CVE.US,D,20140123,000000,21.7609,21.7933,21.6556,21.7796,1322302.5419746,0
+CVE.US,D,20140124,000000,21.7314,21.7706,21.4656,21.5158,1286979.1396599,0
+CVE.US,D,20140127,000000,21.5404,21.5827,21.2463,21.2463,1591777.0158866,0
+CVE.US,D,20140128,000000,21.1804,21.3446,21.1164,21.2925,1479701.2158225,0
+CVE.US,D,20140129,000000,21.2207,21.2708,21.0593,21.1892,2715233.5931438,0
+CVE.US,D,20140130,000000,21.3014,21.5494,21.1509,21.3949,1613286.3485999,0
+CVE.US,D,20140131,000000,21.1509,21.5759,21.0752,21.3949,2198453.6300945,0
+CVE.US,D,20140203,000000,21.4087,21.4834,21.0013,21.0338,2494529.6660409,0
+CVE.US,D,20140204,000000,21.0752,21.2286,21.0515,21.1735,1261485.4678372,0
+CVE.US,D,20140205,000000,21.0662,21.3781,21.018,21.3388,2140525.2018115,0
+CVE.US,D,20140206,000000,21.3014,21.7706,21.2374,21.7314,1472747.9342286,0
+CVE.US,D,20140207,000000,21.8828,21.9585,21.6388,21.7147,2479950.2374218,0
+CVE.US,D,20140210,000000,21.6891,21.7058,21.5326,21.6074,1514031.5825989,0
+CVE.US,D,20140211,000000,21.566,21.8671,21.5248,21.7864,1447787.8792508,0
+CVE.US,D,20140212,000000,21.8828,22.0973,21.8485,22.0806,1331819.2172506,0
+CVE.US,D,20140213,000000,21.7796,21.8288,21.2925,21.4411,1972801.804322,0
+CVE.US,D,20140214,000000,21.387,21.4411,21.142,21.1735,1593860.6626149,0
+CVE.US,D,20140218,000000,21.2286,21.2925,21.0908,21.2207,1499703.2080001,0
+CVE.US,D,20140219,000000,21.1085,21.2925,21.0013,21.0338,3031510.8382232,0
+CVE.US,D,20140220,000000,21.0515,21.0515,20.8763,20.9355,1520822.2381068,0
+CVE.US,D,20140221,000000,20.9355,21.1587,20.8763,20.9668,1069181.1374332,0
+CVE.US,D,20140224,000000,21.1331,21.5248,21.0662,21.3388,1419856.8489627,0
+CVE.US,D,20140225,000000,21.3289,21.3289,21.1007,21.1085,1314080.776909,0
+CVE.US,D,20140226,000000,21.1233,21.1804,20.9924,21.0908,1231510.4309293,0
+CVE.US,D,20140227,000000,21.1233,21.2147,21.0593,21.207,1042222.8144224,0
+CVE.US,D,20140228,000000,21.3113,21.7796,21.3113,21.6891,1569777.772089,0
+CVE.US,D,20140303,000000,21.5326,21.8109,21.508,21.6891,1506620.9151378,0
+CVE.US,D,20140304,000000,21.8582,21.8582,21.5562,21.6074,835677.52094104,0
+CVE.US,D,20140305,000000,21.5916,21.6074,21.4569,21.5986,735803.7593999,0
+CVE.US,D,20140306,000000,21.6644,21.7933,21.5404,21.746,630647.69929951,0
+CVE.US,D,20140307,000000,21.6812,21.746,21.6644,21.7224,627010.97344902,0
+CVE.US,D,20140310,000000,21.7058,21.932,21.6812,21.9016,894205.63291654,0
+CVE.US,D,20140311,000000,21.932,22.0166,21.6142,21.6556,1234498.6852614,0
+CVE.US,D,20140312,000000,21.571,21.8012,21.4037,21.7844,1457829.0236547,0
+CVE.US,D,20140313,000000,21.9409,22.0176,21.7363,21.8012,1106963.2428872,0
+CVE.US,D,20140314,000000,21.7363,21.932,21.6448,21.7363,1359172.9249331,0
+CVE.US,D,20140317,000000,21.8327,22.0551,21.8179,22.0412,603792.03400566,0
+CVE.US,D,20140318,000000,22.0895,22.2981,22.0412,22.1052,919554.97408788,0
+CVE.US,D,20140319,000000,22.0334,22.0638,21.628,21.744,936007.65193632,0
+CVE.US,D,20140320,000000,21.7117,22.1052,21.571,22.0334,1247922.4522562,0
+CVE.US,D,20140321,000000,22.1583,22.5962,22.1052,22.5509,1419073.1945102,0
+CVE.US,D,20140324,000000,22.5872,22.6796,22.3383,22.5183,949877.62425486,0
+CVE.US,D,20140325,000000,22.5872,22.6551,22.4446,22.6208,688034.37943316,0
+CVE.US,D,20140326,000000,22.6305,22.8844,22.6108,22.7487,1029743.2951401,0
+CVE.US,D,20140327,000000,22.7752,23.2367,22.7574,23.1708,1213055.4193957,0
+CVE.US,D,20140328,000000,23.2051,23.5948,23.1805,23.5702,1146252.6888766,0
+CVE.US,D,20140331,000000,23.6518,23.9312,23.6036,23.9312,1348491.4403154,0
+CVE.US,D,20140401,000000,23.9312,23.9499,23.7265,23.8082,1431468.3515104,0
+CVE.US,D,20140402,000000,23.7856,23.9657,23.6282,23.8919,1347620.3743417,0
+CVE.US,D,20140403,000000,23.9312,23.9401,23.7019,23.7856,1005018.0315743,0
+CVE.US,D,20140404,000000,23.9657,23.999,23.5858,23.9401,1007630.2130823,0
+CVE.US,D,20140407,000000,23.8663,23.9657,23.5603,23.577,949256.59588854,0
+CVE.US,D,20140408,000000,23.6931,24.0502,23.6783,23.9744,1988037.8357639,0
+CVE.US,D,20140409,000000,24.0159,24.2215,23.9401,24.131,1609979.9569867,0
+CVE.US,D,20140410,000000,24.0346,24.2136,23.8829,23.9744,1165286.0394289,0
+CVE.US,D,20140411,000000,23.8829,24.0738,23.8762,23.9844,1046820.050594,0
+CVE.US,D,20140414,000000,24.1004,24.1388,23.8506,24.0679,779462.76504038,0
+CVE.US,D,20140415,000000,24.008,24.2215,23.9075,24.0433,1568334.4655748,0
+CVE.US,D,20140416,000000,24.131,24.3965,24.0916,24.2894,1187584.1086596,0
+CVE.US,D,20140417,000000,24.3473,24.3809,24.123,24.1644,1420210.5607,0
+CVE.US,D,20140421,000000,24.1388,24.2293,24.0502,24.1064,1279867.297632,0
+CVE.US,D,20140422,000000,24.2293,24.2293,23.8249,24.0828,1301123.5434987,0
+CVE.US,D,20140423,000000,24.0433,24.4949,24.0159,24.4872,1195873.9733988,0
+CVE.US,D,20140424,000000,24.5028,24.5687,24.3709,24.3965,865903.6118694,0
+CVE.US,D,20140425,000000,24.3809,24.3897,24.186,24.3543,1302047.4629503,0
+CVE.US,D,20140428,000000,24.546,24.554,24.2736,24.4133,851252.01792454,0
+CVE.US,D,20140429,000000,24.612,24.9682,24.4949,24.9426,2065032.1398164,0
+CVE.US,D,20140430,000000,24.612,24.6691,24.3395,24.6032,1663536.7927926,0
+CVE.US,D,20140501,000000,24.4693,24.5186,23.9844,24.1772,1257178.9257946,0
+CVE.US,D,20140502,000000,24.1152,24.5756,24.0828,24.5186,1023584.848542,0
+CVE.US,D,20140505,000000,24.4467,24.4526,24.0502,24.0828,1070261.5844927,0
+CVE.US,D,20140506,000000,24.186,24.2736,24.0582,24.2461,865123.0066561,0
+CVE.US,D,20140507,000000,24.2814,24.2972,24.0346,24.0679,1001813.2812649,0
+CVE.US,D,20140508,000000,24.1152,24.1388,23.5131,23.577,1076881.4826102,0
+CVE.US,D,20140509,000000,23.4974,23.6439,23.4294,23.6114,827415.09935397,0
+CVE.US,D,20140512,000000,23.7757,23.9253,23.577,23.7491,695848.56287042,0
+CVE.US,D,20140513,000000,23.8417,24.0582,23.6193,23.9913,712365.27474028,0
+CVE.US,D,20140514,000000,24.0433,24.0916,23.8762,23.9253,953139.29369426,0
+CVE.US,D,20140515,000000,23.9499,23.9657,23.6114,23.7856,795914.42647579,0
+CVE.US,D,20140516,000000,23.8829,24.0738,23.7856,23.9075,1601921.8344203,0
+CVE.US,D,20140519,000000,23.9075,24.1388,23.9075,24.1004,887866.26479764,0
+CVE.US,D,20140520,000000,24.008,24.0433,23.6439,23.7571,1380141.5259102,0
+CVE.US,D,20140521,000000,23.7571,23.9913,23.6931,23.9587,951786.44794049,0
+CVE.US,D,20140522,000000,23.8919,24.2037,23.7571,24.1772,899126.08843421,0
+CVE.US,D,20140523,000000,24.1772,24.3149,24.1004,24.186,670929.16441423,0
+CVE.US,D,20140527,000000,24.2293,24.2736,23.8151,23.9312,966306.92460343,0
+CVE.US,D,20140528,000000,24.008,24.123,23.7571,24.0346,941559.29995067,0
+CVE.US,D,20140529,000000,24.1575,24.2736,23.9165,24.1772,740904.1200253,0
+CVE.US,D,20140530,000000,24.131,24.6937,23.999,24.6179,1418631.0548385,0
+CVE.US,D,20140602,000000,24.4872,24.5756,24.2215,24.3709,1441646.7116744,0
+CVE.US,D,20140603,000000,24.3237,24.6515,24.3237,24.6179,1761171.3964108,0
+CVE.US,D,20140604,000000,24.6032,24.677,24.3965,24.5855,882951.9077582,0
+CVE.US,D,20140605,000000,24.554,24.6179,24.3965,24.5028,797712.46114026,0
+CVE.US,D,20140606,000000,24.438,24.546,24.4133,24.5098,1066669.5808159,0
+CVE.US,D,20140609,000000,24.5756,24.7271,24.5028,24.677,616611.03524273,0
+CVE.US,D,20140610,000000,24.6268,24.8166,24.4693,24.7843,1502739.2337451,0
+CVE.US,D,20140611,000000,24.8305,24.9063,24.6898,24.8807,823290.49524518,0
+CVE.US,D,20140612,000000,24.9978,25.8724,24.9839,25.7317,2211001.2490504,0
+CVE.US,D,20140613,000000,25.8143,26.3081,25.7976,26.2699,1458248.8022394,0
+CVE.US,D,20140616,000000,26.2227,26.6633,26.1981,26.3309,1344245.883055,0
+CVE.US,D,20140617,000000,26.2797,26.2993,25.8979,26.0937,1025730.4964655,0
+CVE.US,D,20140618,000000,26.0937,26.1911,25.9422,26.0986,1155774.4462179,0
+CVE.US,D,20140619,000000,26.0986,26.2993,25.9255,26.1163,1049527.7749275,0
+CVE.US,D,20140620,000000,26.3397,26.5492,26.1635,26.5257,1097986.2829342,0
+CVE.US,D,20140623,000000,26.5315,26.8503,26.5011,26.8257,1021354.8383363,0
+CVE.US,D,20140624,000000,26.8188,26.9074,26.1981,26.3229,2195334.2584805,0
+CVE.US,D,20140625,000000,26.3151,26.6633,26.2393,26.2393,1206770.9375808,0
+CVE.US,D,20140626,000000,26.2699,26.6988,26.0338,26.683,1006000.9029821,0
+CVE.US,D,20140627,000000,26.7264,26.9408,26.6241,26.9074,813629.48931761,0
+CVE.US,D,20140630,000000,26.8572,27.0482,26.6241,26.99,1052956.1361054,0
+CVE.US,D,20140701,000000,27.0736,27.2152,26.9811,27.1543,750606.79888744,0
+CVE.US,D,20140702,000000,27.0482,27.2075,26.9408,27.0982,935569.57791688,0
+CVE.US,D,20140703,000000,27.116,27.1474,26.8414,27.1258,548413.78603536,0
+CVE.US,D,20140707,000000,27,27.0166,26.4173,26.7264,1299941.4551354,0
+CVE.US,D,20140708,000000,26.4912,26.6467,26.2993,26.5975,1187587.1578988,0
+CVE.US,D,20140709,000000,26.5561,26.683,26.3653,26.5816,683992.10478046,0
+CVE.US,D,20140710,000000,26.3229,26.5011,26.1981,26.4823,750351.67921487,0
+CVE.US,D,20140711,000000,26.383,26.4745,26.075,26.1252,1378636.2182007,0
+CVE.US,D,20140714,000000,26.1558,26.383,26.134,26.3653,837943.10560307,0
+CVE.US,D,20140715,000000,26.1981,26.2304,25.5596,25.888,1130753.4064579,0
+CVE.US,D,20140716,000000,25.9501,26.2049,25.9078,26.134,860410.91581126,0
+CVE.US,D,20140717,000000,26.1635,26.256,25.65,25.6972,901509.57700865,0
+CVE.US,D,20140718,000000,25.6893,26.0338,25.65,25.9501,823379.93959253,0
+CVE.US,D,20140721,000000,25.8389,25.9325,25.5596,25.6816,1091085.8548183,0
+CVE.US,D,20140722,000000,25.6726,25.8724,25.65,25.7218,1117150.7507684,0
+CVE.US,D,20140723,000000,25.7405,25.8468,25.6637,25.83,787435.50891159,0
+CVE.US,D,20140724,000000,25.7799,25.9658,25.6972,25.9166,841573.73297534,0
+CVE.US,D,20140725,000000,25.6264,25.7139,25.4031,25.4484,949965.03577613,0
+CVE.US,D,20140728,000000,25.4561,25.473,25.1649,25.2389,1005434.7609198,0
+CVE.US,D,20140729,000000,25.1876,25.4325,25.1876,25.1876,1014340.5719602,0
+CVE.US,D,20140730,000000,26.0415,26.134,25.4228,25.7071,1743668.763894,0
+CVE.US,D,20140731,000000,25.5822,25.9255,25.3745,25.6008,2376516.9974211,0
+CVE.US,D,20140801,000000,25.6164,25.7976,25.2977,25.5822,2037177.3405061,0
+CVE.US,D,20140804,000000,25.5596,25.9166,25.4484,25.9078,1381143.7091658,0
+CVE.US,D,20140805,000000,25.8212,25.83,25.3479,25.5496,1903854.4422926,0
+CVE.US,D,20140806,000000,25.4228,25.7405,25.3077,25.5054,1399884.3327632,0
+CVE.US,D,20140807,000000,25.6068,25.6068,24.8551,25.0637,1525117.599606,0
+CVE.US,D,20140808,000000,25.0893,25.6164,24.9574,25.4561,876771.10007325,0
+CVE.US,D,20140811,000000,25.5752,25.7139,25.4896,25.6972,741127.73089371,0
+CVE.US,D,20140812,000000,25.6068,25.7887,25.473,25.642,1851163.5903952,0
+CVE.US,D,20140813,000000,25.7218,25.7887,25.4031,25.473,1188318.9752863,0
+CVE.US,D,20140814,000000,25.6008,25.6068,25.2565,25.3962,587336.30691808,0
+CVE.US,D,20140815,000000,25.5822,25.642,25.0813,25.5596,1098423.3405406,0
+CVE.US,D,20140818,000000,25.6972,25.7139,25.2063,25.3479,662839.53304363,0
+CVE.US,D,20140819,000000,25.3479,25.658,25.3479,25.6008,534418.79491315,0
+CVE.US,D,20140820,000000,25.6264,25.7071,25.3805,25.6726,691381.42756778,0
+CVE.US,D,20140821,000000,25.7139,25.7405,25.5596,25.6264,878388.21321694,0
+CVE.US,D,20140822,000000,25.6324,25.6324,25.3745,25.5496,638518.8018669,0
+CVE.US,D,20140825,000000,25.4896,25.7641,25.465,25.7139,550542.15493723,0
+CVE.US,D,20140826,000000,25.8389,26.0671,25.7887,25.888,507982.90820403,0
+CVE.US,D,20140827,000000,26.0584,26.2393,25.9255,26.1635,852546.92813514,0
+CVE.US,D,20140828,000000,26.1163,26.2483,26.0239,26.1725,851813.07792159,0
+CVE.US,D,20140829,000000,26.256,26.5886,26.1725,26.5886,1146799.5190911,0
+CVE.US,D,20140902,000000,26.4823,26.5168,25.957,26.0159,677973.9231816,0
+CVE.US,D,20140903,000000,26.1076,26.2619,26.084,26.1725,785301.04153148,0
+CVE.US,D,20140904,000000,26.2393,26.3898,25.9826,26.1419,1287272.8830279,0
+CVE.US,D,20140905,000000,26.134,26.2619,25.8389,26.0937,1111392.7709074,0
+CVE.US,D,20140908,000000,25.9078,25.9658,25.4228,25.5418,987021.42232081,0
+CVE.US,D,20140909,000000,25.4384,25.5674,25.2565,25.4484,1397290.4466898,0
+CVE.US,D,20140910,000000,25.4484,25.5596,25.1964,25.5418,1170557.1574448,0
+CVE.US,D,20140911,000000,25.4178,25.4434,25.1669,25.4276,784941.23131598,0
+CVE.US,D,20140912,000000,25.3017,25.3509,25.0301,25.2496,1061720.6657333,0
+CVE.US,D,20140915,000000,25.2151,25.5466,24.9839,25.5014,1254874.717437,0
+CVE.US,D,20140916,000000,25.5556,25.9668,25.3775,25.6796,996070.54759942,0
+CVE.US,D,20140917,000000,25.6627,25.7119,25.1167,25.1355,1135644.3859974,0
+CVE.US,D,20140918,000000,25.0381,25.2339,24.3435,24.435,2323267.1183526,0
+CVE.US,D,20140919,000000,24.3769,24.554,23.9627,24.1791,1695223.4692569,0
+CVE.US,D,20140922,000000,24.0492,24.0828,23.6617,23.6705,1987499.1368538,0
+CVE.US,D,20140923,000000,23.6036,24.0492,23.5593,23.8367,940504.26321709,0
+CVE.US,D,20140924,000000,23.7699,23.8633,23.5111,23.5347,2834697.6995821,0
+CVE.US,D,20140925,000000,23.3941,23.4019,22.6946,22.7092,1715361.6607816,0
+CVE.US,D,20140926,000000,22.7172,23.1559,22.5765,23.031,1297213.4025409,0
+CVE.US,D,20140929,000000,22.905,22.9966,22.6098,22.8962,911956.2702147,0
+CVE.US,D,20140930,000000,22.8185,22.8884,22.3483,22.6098,1296656.408196,0
+CVE.US,D,20141001,000000,22.6198,22.6198,21.9272,22.0609,1646597.253099,0
+CVE.US,D,20141002,000000,22.0451,22.3905,21.6762,22.24,2242602.5468193,0
+CVE.US,D,20141003,000000,22.1986,22.24,21.81,21.9016,1123071.3567156,0
+CVE.US,D,20141006,000000,22.0521,22.1033,21.751,21.9635,1427734.0500082,0
+CVE.US,D,20141007,000000,21.8189,22.0787,21.6596,21.6851,1511698.9146764,0
+CVE.US,D,20141008,000000,21.6596,21.6596,20.9944,21.5581,2387171.0388869,0
+CVE.US,D,20141009,000000,21.4381,21.4559,20.835,20.8941,2476361.2829842,0
+CVE.US,D,20141010,000000,20.7159,20.8695,20.2969,20.4819,2244722.784417,0
+CVE.US,D,20141013,000000,20.3854,20.6904,20.101,20.1542,2210843.7050295,0
+CVE.US,D,20141014,000000,20.2477,20.3156,19.8009,19.8925,2686360.3479691,0
+CVE.US,D,20141015,000000,19.675,19.7657,19.2372,19.5815,4636222.7264333,0
+CVE.US,D,20141016,000000,19.2294,19.8757,19.1339,19.7046,4086974.4652936,0
+CVE.US,D,20141017,000000,19.9603,20.0273,19.5659,19.675,2701256.8974562,0
+CVE.US,D,20141020,000000,19.6485,19.8501,19.4469,19.675,2434437.2943997,0
+CVE.US,D,20141021,000000,19.8591,20.0677,19.7232,20.0273,4801087.9704595,0
+CVE.US,D,20141022,000000,20.0677,20.1276,19.5747,19.6337,3725607.105016,0
+CVE.US,D,20141023,000000,20.1442,21.1134,20.0135,20.9099,4644494.2957377,0
+CVE.US,D,20141024,000000,20.9441,21.1882,20.532,20.5655,2736751.0571611,0
+CVE.US,D,20141027,000000,20.4218,20.5901,20.0135,20.3057,1958369.7555935,0
+CVE.US,D,20141028,000000,20.3412,21.0545,20.2566,21.0377,2559076.9760282,0
+CVE.US,D,20141029,000000,21.1567,21.4233,20.7907,20.9631,3243773.4550442,0
+CVE.US,D,20141030,000000,20.835,20.9355,20.4583,20.5231,1283408.4806568,0
+CVE.US,D,20141031,000000,20.4317,20.8419,20.3539,20.8271,1425571.1230631,0
+CVE.US,D,20141103,000000,20.8271,20.835,20.2123,20.2477,1326384.4567357,0
+CVE.US,D,20141104,000000,19.9603,19.9702,19.4379,19.7912,2390402.2159351,0
+CVE.US,D,20141105,000000,20.0431,20.9441,19.8846,20.8271,2561012.2264529,0
+CVE.US,D,20141106,000000,20.6274,20.8507,20.2566,20.6451,1615147.4008726,0
+CVE.US,D,20141107,000000,20.7652,21.4233,20.7582,21.2374,2749152.3126396,0
+CVE.US,D,20141110,000000,21.4647,21.6516,20.7907,20.8941,1902681.5016465,0
+CVE.US,D,20141111,000000,20.9441,21.2286,20.7159,21.0377,1425203.1815433,0
+CVE.US,D,20141112,000000,20.8941,21.4736,20.8094,21.2147,2096935.3122578,0
+CVE.US,D,20141113,000000,21.1715,21.1715,20.1366,20.2566,3356451.9880399,0
+CVE.US,D,20141114,000000,20.4415,20.9355,20.3628,20.9355,1984744.6575203,0
+CVE.US,D,20141117,000000,20.7582,20.8507,20.5163,20.6677,1928777.9064009,0
+CVE.US,D,20141118,000000,20.6599,20.7652,20.5075,20.5655,1599349.2930209,0
+CVE.US,D,20141119,000000,20.5231,20.6098,20.3471,20.4218,1565645.036676,0
+CVE.US,D,20141120,000000,20.4641,20.9185,20.412,20.9009,2020881.1902654,0
+CVE.US,D,20141121,000000,21.2374,21.568,21.1882,21.3987,1725647.7607276,0
+CVE.US,D,20141124,000000,21.3831,21.4057,20.8419,20.9009,1328055.4397703,0
+CVE.US,D,20141125,000000,21.021,21.1784,20.5733,20.7582,2214160.260773,0
+CVE.US,D,20141126,000000,20.6186,20.6756,20.222,20.23,1550811.5047973,0
+CVE.US,D,20141128,000000,19.1024,19.1024,18.5122,18.59,2017157.0528936,0
+CVE.US,D,20141201,000000,18.8231,18.8909,18.2278,18.8072,2741128.7481165,0
+CVE.US,D,20141202,000000,18.758,19.2795,18.4875,19.1024,4407822.5198057,0
+CVE.US,D,20141203,000000,19.1251,19.6966,19.0503,19.3041,2573410.4326923,0
+CVE.US,D,20141204,000000,19.1251,19.1418,18.4875,18.5544,2759007.4534574,0
+CVE.US,D,20141205,000000,18.4709,18.5211,17.9495,17.9572,2880721.8983622,0
+CVE.US,D,20141208,000000,17.6896,17.7212,16.0928,16.4372,4235407.3597322,0
+CVE.US,D,20141209,000000,16.3427,16.7383,16.2425,16.5633,2457340.1293882,0
+CVE.US,D,20141210,000000,16.1844,16.2178,15.1316,15.6285,5960731.9011137,0
+CVE.US,D,20141211,000000,15.3835,15.8478,15.2773,15.3835,5726835.9491888,0
+CVE.US,D,20141212,000000,15.0431,15.2851,14.7892,14.7892,5908308.3658453,0
+CVE.US,D,20141215,000000,14.745,14.9605,13.9923,14.1133,4582254.243347,0
+CVE.US,D,20141216,000000,13.8063,14.9358,13.7484,14.5669,8673853.387964,0
+CVE.US,D,20141217,000000,14.6427,16.3497,14.5403,16.0171,5706715.0366856,0
+CVE.US,D,20141218,000000,16.7865,17.1525,16.3576,16.7422,6152267.8232607,0
+CVE.US,D,20141219,000000,16.9389,17.6288,16.751,17.5617,4414699.5704217,0
+CVE.US,D,20141222,000000,17.5214,17.7231,17.0089,17.6828,4409102.1838207,0
+CVE.US,D,20141223,000000,17.7152,18.0036,17.5539,17.8776,2843556.7556225,0
+CVE.US,D,20141224,000000,17.8953,17.9631,17.3984,17.664,1468021.6136012,0
+CVE.US,D,20141226,000000,17.8855,17.9219,17.4319,17.6042,1361547.2657904,0
+CVE.US,D,20141229,000000,17.7762,18.2023,17.6906,17.8776,2262404.3056285,0
+CVE.US,D,20141230,000000,17.8194,17.9219,17.487,17.5283,2035463.6681237,0
+CVE.US,D,20141231,000000,17.3896,17.9534,17.0904,17.5952,1701685.8233533,0
+CVE.US,D,20150102,000000,17.4319,17.8254,17.3403,17.7074,2040244.8750552,0
+CVE.US,D,20150105,000000,17.3246,17.3316,16.5396,16.7244,2821779.0898672,0
+CVE.US,D,20150106,000000,16.5739,17.0491,16.4096,16.6626,2785200.4174504,0
+CVE.US,D,20150107,000000,16.8977,17.0904,16.4274,16.5396,2802479.439099,0
+CVE.US,D,20150108,000000,16.7599,17.1269,16.5926,16.9478,2627594.3953428,0
+CVE.US,D,20150109,000000,16.9902,17.238,16.7344,17.0737,2673166.2903209,0
+CVE.US,D,20150112,000000,16.8042,16.8289,16.1027,16.4096,3279387.5514877,0
+CVE.US,D,20150113,000000,16.2808,16.4943,15.9758,16.2396,2950691.7719082,0
+CVE.US,D,20150114,000000,15.9482,16.7422,15.8803,16.6527,2517663.2267891,0
+CVE.US,D,20150115,000000,17.0089,17.0817,16.4372,16.4598,2472922.757676,0
+CVE.US,D,20150116,000000,16.5031,17.7851,16.4943,17.5696,2741403.1796369,0
+CVE.US,D,20150120,000000,16.8691,17.0737,16.3064,16.4096,3034210.4312525,0
+CVE.US,D,20150121,000000,16.6261,17.1093,16.5839,16.6626,2667448.9669813,0
+CVE.US,D,20150122,000000,16.636,16.8544,16.4451,16.8544,2309209.1096222,0
+CVE.US,D,20150123,000000,16.7767,17.0235,16.5839,16.751,2530130.549115,0
+CVE.US,D,20150126,000000,16.751,17.0394,16.6172,16.878,3389401.0494975,0
+CVE.US,D,20150127,000000,16.8691,17.0993,16.6626,16.9478,3729856.7279283,0
+CVE.US,D,20150128,000000,16.6419,16.69,15.6343,15.6443,3904631.9990764,0
+CVE.US,D,20150129,000000,15.787,15.8381,14.8248,15.3835,3891782.5054483,0
+CVE.US,D,20150130,000000,15.2153,16.3408,15.0007,16.1204,3248670.533062,0
+CVE.US,D,20150202,000000,16.5297,17.117,16.3831,17.0168,3253575.742384,0
+CVE.US,D,20150203,000000,17.5135,18.0203,17.4073,17.6288,4070849.0724434,0
+CVE.US,D,20150204,000000,17.2134,17.238,16.4451,17.0089,4238867.229714,0
+CVE.US,D,20150205,000000,17.3316,17.544,17.0737,17.4595,2658082.720835,0
+CVE.US,D,20150206,000000,17.7496,17.8018,17.3316,17.4073,3340565.4522538,0
+CVE.US,D,20150209,000000,17.544,17.8431,17.4516,17.4595,2981323.4116388,0
+CVE.US,D,20150210,000000,17.4417,17.4781,16.6723,17.0394,3178269.700388,0
+CVE.US,D,20150211,000000,16.7599,16.9478,16.4274,16.6527,4140001.7499067,0
+CVE.US,D,20150212,000000,16.8131,17.0993,16.4766,16.8219,3196681.0061609,0
+CVE.US,D,20150213,000000,17.0089,17.0089,16.3929,16.5739,2554511.2486609,0
+CVE.US,D,20150217,000000,16.5218,16.5218,15.8381,16.0702,3950850.332747,0
+CVE.US,D,20150218,000000,15.0273,15.231,14.926,15.1887,6954318.3352478,0
+CVE.US,D,20150219,000000,14.9447,15.1572,14.7116,15.0864,3034467.5837513,0
+CVE.US,D,20150220,000000,15.0962,15.1976,14.9841,15.1209,4278671.9971138,0
+CVE.US,D,20150223,000000,14.9162,15.1041,14.7814,14.9703,5619569.8156212,0
+CVE.US,D,20150224,000000,15.0353,15.1386,14.8148,15.0864,3143509.3908965,0
+CVE.US,D,20150225,000000,15.1976,15.2684,15.0007,15.2497,1999717.4379851,0
+CVE.US,D,20150226,000000,15.0353,15.0687,14.8148,14.8335,2046717.393282,0
+CVE.US,D,20150227,000000,14.9703,15.0175,14.7362,14.7538,1890697.9919268,0
+CVE.US,D,20150302,000000,14.7026,14.7292,14.5069,14.5257,2194499.7833761,0
+CVE.US,D,20150303,000000,14.7026,15.1041,14.5493,14.9162,3221266.0047275,0
+CVE.US,D,20150304,000000,14.9841,15.3019,14.8846,15.2153,4467284.7153632,0
+CVE.US,D,20150305,000000,15.2241,15.2399,15.0087,15.1386,2350825.1250558,0
+CVE.US,D,20150306,000000,15.0087,15.1484,14.805,14.9004,1781663.2996729,0
+CVE.US,D,20150309,000000,15.1209,15.231,14.7636,14.858,2942836.9319494,0
+CVE.US,D,20150310,000000,14.6702,14.8414,14.4567,14.6072,2475627.4327705,0
+CVE.US,D,20150311,000000,14.6674,14.9014,14.5719,14.859,2646281.149049,0
+CVE.US,D,20150312,000000,15.046,15.046,14.5885,14.5955,2517770.9665711,0
+CVE.US,D,20150313,000000,14.3977,14.4685,14.1812,14.4321,1665130.5284364,0
+CVE.US,D,20150316,000000,14.1891,14.4685,14.1203,14.4685,2525036.2869679,0
+CVE.US,D,20150317,000000,14.3023,14.6398,14.1812,14.5363,1840250.3636045,0
+CVE.US,D,20150318,000000,14.4685,15.291,14.3466,15.1542,2092777.1665186,0
+CVE.US,D,20150319,000000,14.7804,14.8248,14.1645,14.1734,2136384.3350942,0
+CVE.US,D,20150320,000000,14.5363,14.5541,14.3662,14.5021,2727844.229708,0
+CVE.US,D,20150323,000000,14.5453,14.8335,14.4941,14.744,1590491.2533933,0
+CVE.US,D,20150324,000000,14.8335,15.0215,14.6032,14.9949,1787993.5200744,0
+CVE.US,D,20150325,000000,15.0726,15.1622,14.7972,14.8916,1969109.1757545,0
+CVE.US,D,20150326,000000,15.1001,15.3924,14.6308,14.6398,2244248.1195282,0
+CVE.US,D,20150327,000000,14.5363,14.5885,14.1556,14.2344,2174684.8111975,0
+CVE.US,D,20150330,000000,14.2422,14.7726,14.199,14.7096,4936441.6619232,0
+CVE.US,D,20150331,000000,14.5108,14.7804,14.4321,14.6308,2814587.9676224,0
+CVE.US,D,20150401,000000,14.744,14.9102,14.6398,14.8335,4068922.9697362,0
+CVE.US,D,20150402,000000,14.7972,15.1858,14.7882,15.1356,3736335.3446334,0
+CVE.US,D,20150406,000000,15.353,15.4553,15.1768,15.2753,1951688.8726937,0
+CVE.US,D,20150407,000000,15.2379,15.7407,15.1768,15.5271,2342033.1522759,0
+CVE.US,D,20150408,000000,15.6097,15.6482,14.9457,15.0539,2212292.0936089,0
+CVE.US,D,20150409,000000,15.1001,15.3452,15.0814,15.2123,1680354.3629218,0
+CVE.US,D,20150410,000000,15.3609,15.3835,15.0127,15.2674,1886969.7889029,0
+CVE.US,D,20150413,000000,15.3776,15.4455,15.1681,15.2753,913320.2965119,0
+CVE.US,D,20150414,000000,15.5085,15.8714,15.4455,15.777,2106158.2441658,0
+CVE.US,D,20150415,000000,15.9148,17.0089,15.9148,16.5228,4345411.7100245,0
+CVE.US,D,20150416,000000,16.5493,16.6035,16.1057,16.3821,3152265.7892201,0
+CVE.US,D,20150417,000000,16.3124,16.4362,16.1588,16.3388,1825483.9149865,0
+CVE.US,D,20150420,000000,16.3624,16.6852,16.3124,16.4362,2279835.7892327,0
+CVE.US,D,20150421,000000,16.3624,16.453,15.9394,16.1499,1485155.2881852,0
+CVE.US,D,20150422,000000,16.2452,16.4086,15.9305,16.2366,1713285.1289447,0
+CVE.US,D,20150423,000000,16.4086,17.0914,16.2366,16.7018,3396940.8014145,0
+CVE.US,D,20150424,000000,16.692,16.7923,16.4598,16.6114,1438965.4140798,0
+CVE.US,D,20150427,000000,16.8425,16.8425,16.5041,16.637,1602718.7022422,0
+CVE.US,D,20150428,000000,16.6035,16.7826,16.5573,16.6497,1914658.9128881,0
+CVE.US,D,20150429,000000,16.3821,16.7294,16.2708,16.3124,2166959.0556946,0
+CVE.US,D,20150430,000000,16.3388,16.4766,15.8637,16.3124,3341108.2168162,0
+CVE.US,D,20150501,000000,16.2542,16.4854,16.1588,16.453,1806448.531608,0
+CVE.US,D,20150504,000000,16.5404,16.637,16.3477,16.3556,1563381.48484,0
+CVE.US,D,20150505,000000,16.567,16.7108,15.9069,15.9571,1946499.0677209,0
+CVE.US,D,20150506,000000,15.8883,15.9571,14.8503,15.0215,4784337.4835908,0
+CVE.US,D,20150507,000000,14.9634,15.2212,14.5787,14.8768,5100250.8528027,0
+CVE.US,D,20150508,000000,15.1768,15.2123,14.7882,15.1169,2976449.7111209,0
+CVE.US,D,20150511,000000,15.1445,15.1858,14.9102,14.9949,2197871.2254237,0
+CVE.US,D,20150512,000000,15.0303,15.2123,14.9279,14.9457,2193593.1429462,0
+CVE.US,D,20150513,000000,15.0914,15.1542,14.6495,14.7627,2153799.5560897,0
+CVE.US,D,20150514,000000,14.8856,14.9378,14.6308,14.8768,1899894.497096,0
+CVE.US,D,20150515,000000,14.7272,15.0127,14.6308,14.9733,1710018.3774401,0
+CVE.US,D,20150518,000000,14.9182,14.9182,14.6132,14.744,973777.56043379,0
+CVE.US,D,20150519,000000,14.5295,14.5955,14.3977,14.5207,1281637.8891444,0
+CVE.US,D,20150520,000000,14.7972,14.9457,14.6211,14.6584,2132576.8518533,0
+CVE.US,D,20150521,000000,14.7352,14.9279,14.5619,14.8335,1130084.6066788,0
+CVE.US,D,20150522,000000,14.6495,15.1001,14.5619,15.0382,1995640.6052892,0
+CVE.US,D,20150526,000000,14.6751,14.7627,14.3466,14.4321,2076455.6059522,0
+CVE.US,D,20150527,000000,14.3563,14.4842,14.2156,14.2344,2132576.8518533,0
+CVE.US,D,20150528,000000,14.1645,14.3023,14.0691,14.3023,2293933.4380718,0
+CVE.US,D,20150529,000000,14.2865,14.3662,14.0435,14.2935,1526579.2015548,0
+CVE.US,D,20150601,000000,14.3023,14.3466,13.9796,14.2521,1581132.1221382,0
+CVE.US,D,20150602,000000,14.321,14.7352,14.3023,14.6308,2130965.8371878,0
+CVE.US,D,20150603,000000,14.5021,14.6308,14.3121,14.3121,1437635.9458259,0
+CVE.US,D,20150604,000000,14.1645,14.2422,13.9697,14.0435,1387340.7794594,0
+CVE.US,D,20150605,000000,13.9107,14.4842,13.8792,14.2521,1759148.7344649,0
+CVE.US,D,20150608,000000,14.1645,14.2068,13.7119,13.7847,1982838.8830739,0
+CVE.US,D,20150609,000000,13.9373,14.1468,13.9186,14.0336,1857531.4180791,0
+CVE.US,D,20150610,000000,14.4774,14.6398,14.3809,14.5453,3650299.0301937,0
+CVE.US,D,20150611,000000,14.6102,14.6191,14.2344,14.5069,2612741.5516164,0
+CVE.US,D,20150612,000000,14.2875,14.4814,14.1812,14.1812,3438302.7135888,0
+CVE.US,D,20150615,000000,14.0485,14.2953,13.9855,14.2344,1781538.2808691,0
+CVE.US,D,20150616,000000,14.3042,14.7184,14.0761,14.6378,3227929.6086057,0
+CVE.US,D,20150617,000000,14.8344,15.1512,14.7352,14.8876,3550472.0236522,0
+CVE.US,D,20150618,000000,15.0263,15.6453,14.9487,15.5045,6422937.5989058,0
+CVE.US,D,20150619,000000,15.3009,15.5714,14.9743,15.0687,3776518.2176835,0
+CVE.US,D,20150622,000000,15.1415,15.2753,14.9398,14.9575,2500536.6670964,0
+CVE.US,D,20150623,000000,14.8788,15.1838,14.744,15.0972,1764069.1899826,0
+CVE.US,D,20150624,000000,15.0077,15.2369,14.9398,15.0165,1671641.6703588,0
+CVE.US,D,20150625,000000,15.0077,15.0972,14.9309,15.0499,2535614.0974557,0
+CVE.US,D,20150626,000000,14.9398,14.9487,14.6997,14.8523,1525068.8117802,0
+CVE.US,D,20150629,000000,14.3495,14.5935,14.0761,14.0761,1966707.3917453,0
+CVE.US,D,20150630,000000,14.5689,14.6288,13.8212,14.1016,3905190.0098344,0
+CVE.US,D,20150701,000000,14.0485,14.0671,13.7404,13.7601,1901086.7495897,0
+CVE.US,D,20150702,000000,13.7769,14.0582,13.6952,13.8113,2217951.4814053,0
+CVE.US,D,20150706,000000,13.3882,13.4847,13.0183,13.0449,2863492.6809526,0
+CVE.US,D,20150707,000000,12.9485,13.3597,12.6474,13.2908,3102361.9418732,0
+CVE.US,D,20150708,000000,13.1866,13.282,12.8865,12.8865,1768935.7756092,0
+CVE.US,D,20150709,000000,13.1245,13.2496,12.737,12.8078,2184349.8827772,0
+CVE.US,D,20150710,000000,12.8767,13.0026,12.5776,12.6474,2780162.0580203,0
+CVE.US,D,20150713,000000,12.6317,12.6739,12.4447,12.6061,2421177.169904,0
+CVE.US,D,20150714,000000,12.5265,12.9385,12.4703,12.8678,2161868.8591996,0
+CVE.US,D,20150715,000000,12.7616,12.9485,12.4989,12.5972,1657561.3005415,0
+CVE.US,D,20150716,000000,12.7527,12.7704,12.4201,12.6396,1795957.1162282,0
+CVE.US,D,20150717,000000,12.6228,12.6396,12.2774,12.3226,1979536.5571129,0
+CVE.US,D,20150720,000000,12.2864,12.306,11.9184,11.9617,2386437.1886733,0
+CVE.US,D,20150721,000000,12.0385,12.2774,12.0158,12.1546,1862941.7846811,0
+CVE.US,D,20150722,000000,11.9449,12.0463,11.7964,11.8455,1991458.0656372,0
+CVE.US,D,20150723,000000,11.8368,11.9272,11.4845,11.9184,3143010.3320946,0
+CVE.US,D,20150724,000000,11.9272,11.9272,11.6518,11.8141,2802527.2105116,0
+CVE.US,D,20150727,000000,11.6597,11.7767,11.5387,11.6321,3321366.4263762,0
+CVE.US,D,20150728,000000,11.697,12.5175,11.6183,12.429,4838035.6008091,0
+CVE.US,D,20150729,000000,12.3848,12.7802,12.2264,12.6553,3472707.2785169,0
+CVE.US,D,20150730,000000,12.4989,13.3519,12.4989,12.8678,3581014.2190355,0
+CVE.US,D,20150731,000000,12.9111,13.0449,12.7802,12.8432,3065576.9376097,0
+CVE.US,D,20150803,000000,12.7035,12.8511,12.4989,12.4989,2970921.4406063,0
+CVE.US,D,20150804,000000,12.5687,12.8078,12.429,12.5265,2368153.9509432,0
+CVE.US,D,20150805,000000,12.7281,12.9209,12.551,12.6474,2843169.5022551,0
+CVE.US,D,20150806,000000,12.5972,12.6149,12.3226,12.5874,3237503.2030119,0
+CVE.US,D,20150807,000000,12.4899,12.798,12.241,12.2686,2532322.9520383,0
+CVE.US,D,20150810,000000,12.2598,12.9033,12.1643,12.8865,2851575.2380804,0
+CVE.US,D,20150811,000000,12.5598,12.5972,12.1732,12.5421,2266615.3048456,0
+CVE.US,D,20150812,000000,12.5687,12.7881,12.4114,12.6839,1880993.2802386,0
+CVE.US,D,20150813,000000,12.551,12.5776,12.1643,12.2686,1888826.7755237,0
+CVE.US,D,20150814,000000,12.315,12.4114,11.8899,11.9449,2627916.5982758,0
+CVE.US,D,20150817,000000,11.9086,11.9449,11.697,11.8368,1968639.5929309,0
+CVE.US,D,20150818,000000,11.7865,11.8554,11.5937,11.8368,1872135.2406111,0
+CVE.US,D,20150819,000000,11.6518,11.7964,11.3103,11.5937,2325242.0088858,0
+CVE.US,D,20150820,000000,11.4334,11.6321,11.1953,11.2562,2471357.4815973,0
+CVE.US,D,20150821,000000,11.1195,11.391,11.0525,11.2396,2646988.5725236,0
+CVE.US,D,20150824,000000,10.5852,11.1195,10.4387,10.5764,3946858.8787462,0
+CVE.US,D,20150825,000000,11.0997,11.2041,10.8076,10.906,4335775.0980097,0
+CVE.US,D,20150826,000000,11.1785,11.3448,10.7398,11.3103,3730762.3519453,0
+CVE.US,D,20150827,000000,11.6419,12.3592,11.6183,12.066,3076707.6767905,0
+CVE.US,D,20150828,000000,11.9617,12.737,11.9184,12.4447,3136537.8138678,0
+CVE.US,D,20150831,000000,12.306,12.7616,11.8741,12.7438,3253703.8104269,0
+CVE.US,D,20150901,000000,12.2598,12.306,11.7403,11.8741,3859620.1476823,0
+CVE.US,D,20150902,000000,12,12.0227,11.2396,11.8899,6169420.8096925,0
+CVE.US,D,20150903,000000,11.9617,12.3316,11.8298,12.0079,4561134.1968273,0
+CVE.US,D,20150904,000000,11.7865,12.2499,11.5209,12.0748,4256300.7461442,0
+CVE.US,D,20150908,000000,12.1831,12.2864,11.8644,12.0385,3576131.3708003,0
+CVE.US,D,20150909,000000,12.0925,12.1643,11.8455,11.883,5459848.6379811,0
+CVE.US,D,20150910,000000,11.8899,12.2264,11.6784,12.0748,3187945.9525111,0
+CVE.US,D,20150911,000000,11.9096,12.0591,11.6587,11.8378,2624816.5385095,0
+CVE.US,D,20150914,000000,11.7305,11.7688,11.5181,11.6311,2828577.8766794,0
+CVE.US,D,20150915,000000,11.7216,12.0689,11.6685,11.7305,2740142.8274695,0
+CVE.US,D,20150916,000000,11.8909,12.7281,11.875,12.6927,4220024.9648128,0
+CVE.US,D,20150917,000000,12.6729,13.7867,12.5766,13.3843,6396826.9643689,0
+CVE.US,D,20150918,000000,13.0823,13.7601,13.0823,13.7504,6299492.2025969,0
+CVE.US,D,20150921,000000,13.9077,14.0435,13.7218,13.8319,5554207.3423773,0
+CVE.US,D,20150922,000000,13.4828,13.7867,13.3656,13.5811,4071511.7737443,0
+CVE.US,D,20150923,000000,13.5899,13.7032,13.1817,13.217,3278016.4102993,0
+CVE.US,D,20150924,000000,13.039,13.4906,13.0213,13.3124,2735116.6649959,0
+CVE.US,D,20150925,000000,13.5338,13.5899,13.3037,13.466,3027392.3325927,0
+CVE.US,D,20150928,000000,13.2772,13.338,12.8865,13.1817,2888738.3479941,0
+CVE.US,D,20150929,000000,13.217,13.5899,13.217,13.5338,3029641.654646,0
+CVE.US,D,20150930,000000,13.6352,13.7129,13.1817,13.4738,3541911.7930451,0
+CVE.US,D,20151001,000000,13.769,13.9677,13.1384,13.2004,3810259.0648978,0
+CVE.US,D,20151002,000000,13.0557,13.7032,13.0557,13.652,2429492.4449691,0
+CVE.US,D,20151005,000000,14.1055,14.2481,13.9353,14.1763,4995535.9159609,0
+CVE.US,D,20151006,000000,14.2393,14.5846,14.0691,14.442,8855228.2289689,0
+CVE.US,D,20151007,000000,14.7086,15.1001,14.4243,14.8354,4952374.9527091,0
+CVE.US,D,20151008,000000,14.9132,15.232,14.6741,15.1711,3484196.8115,0
+CVE.US,D,20151009,000000,15.2517,15.3156,14.9595,15.0451,2616378.2774667,0
+CVE.US,D,20151012,000000,14.9595,15.0195,14.5749,14.744,2147271.1351457,0
+CVE.US,D,20151013,000000,14.3987,14.8354,14.2659,14.5049,3276154.3416133,0
+CVE.US,D,20151014,000000,14.5049,14.8533,14.4616,14.6654,2427358.9940021,0
+CVE.US,D,20151015,000000,14.5749,14.871,14.4243,14.7902,2314731.2816583,0
+CVE.US,D,20151016,000000,14.8966,14.9418,14.557,14.744,2218193.3877083,0
+CVE.US,D,20151019,000000,14.5147,14.6368,14.2118,14.2835,1865064.0551048,0
+CVE.US,D,20151020,000000,14.2835,14.6368,14.2029,14.3712,1442545.2208001,0
+CVE.US,D,20151021,000000,14.2835,14.3456,13.4395,13.466,4089399.6268026,0
+CVE.US,D,20151022,000000,13.6165,13.9077,13.524,13.5811,3048542.8715035,0
+CVE.US,D,20151023,000000,13.4738,13.6352,13.2602,13.4129,2939853.7596824,0
+CVE.US,D,20151026,000000,13.4306,13.4906,12.9651,12.9947,2178927.3192187,0
+CVE.US,D,20151027,000000,12.737,12.8354,12.5953,12.6729,2168014.0924282,0
+CVE.US,D,20151028,000000,12.7704,13.2446,12.6307,12.9405,3003535.0857613,0
+CVE.US,D,20151029,000000,13.2357,13.7769,13.1188,13.3312,3984539.3428963,0
+CVE.US,D,20151030,000000,13.3656,13.652,13.1737,13.2536,4860675.1848208,0
+CVE.US,D,20151102,000000,13.1904,13.9963,13.1285,13.9077,3590989.2965918,0
+CVE.US,D,20151103,000000,13.9677,14.8257,13.9677,14.6997,3505571.9776922,0
+CVE.US,D,20151104,000000,14.6191,14.7627,14.257,14.3269,3062039.820237,0
+CVE.US,D,20151105,000000,14.2029,14.5925,14.1665,14.3269,2594326.1801912,0
+CVE.US,D,20151106,000000,14.132,14.3553,14.0691,14.1498,1689608.8036342,0
+CVE.US,D,20151109,000000,14.1586,14.3712,13.8665,13.9776,1910178.5642159,0
+CVE.US,D,20151110,000000,13.8665,14.0336,13.652,13.7601,2071928.5022801,0
+CVE.US,D,20151111,000000,13.7601,13.7769,13.3224,13.4492,1564720.1008112,0
+CVE.US,D,20151112,000000,13.1541,13.4906,12.9043,12.9229,2040647.3746182,0
+CVE.US,D,20151113,000000,12.8442,13.2536,12.7281,13.0213,2046839.3628466,0
+CVE.US,D,20151116,000000,13.0311,13.6607,12.8865,13.6431,2334082.7694915,0
+CVE.US,D,20151117,000000,13.5899,13.8506,13.3568,13.5998,1811460.4642992,0
+CVE.US,D,20151118,000000,13.7316,13.8665,13.5092,13.7867,2171276.7782806,0
+CVE.US,D,20151119,000000,13.7032,13.8605,13.348,13.4129,1530516.7856646,0
+CVE.US,D,20151120,000000,13.4582,13.5338,12.9849,13.0213,2358047.7561049,0
+CVE.US,D,20151123,000000,12.8354,13.3942,12.7527,13.2602,2236084.2900058,0
+CVE.US,D,20151124,000000,13.403,13.8921,13.3843,13.5614,3264227.7510238,0
+CVE.US,D,20151125,000000,13.4492,13.6086,13.2536,13.2772,1916770.0027683,0
+CVE.US,D,20151127,000000,13.0469,13.2357,12.9564,13.1099,739097.95405652,0
+CVE.US,D,20151130,000000,13.1541,13.3037,13.0557,13.1541,2416106.2852568,0
+CVE.US,D,20151201,000000,13.2446,13.6706,13.2446,13.4306,2618914.227997,0
+CVE.US,D,20151202,000000,13.2692,13.3037,12.9405,13.0912,2395348.0817788,0
+CVE.US,D,20151203,000000,13.2357,13.4217,13.1462,13.2083,1754740.5511185,0
+CVE.US,D,20151204,000000,12.9651,13.0469,12.6464,12.7438,1962789.1194833,0
+CVE.US,D,20151207,000000,12.4161,12.4161,12.0099,12.0778,1733490.40373,0
+CVE.US,D,20151208,000000,11.8141,12.311,11.6311,12.1672,2397032.2781829,0
+CVE.US,D,20151209,000000,12.2214,12.6729,12.0591,12.2293,2011846.2947693,0
+CVE.US,D,20151210,000000,12.0167,12.3818,11.8909,11.9637,3296633.0315059,0
+CVE.US,D,20151211,000000,11.7177,11.7462,11.3428,11.3713,2085468.1403613,0
+CVE.US,D,20151214,000000,11.2897,11.389,10.9827,11.2532,2444696.9676067,0
+CVE.US,D,20151215,000000,11.4058,11.7462,11.3615,11.5956,1767501.6168123,0
+CVE.US,D,20151216,000000,11.4668,11.5859,11.208,11.4235,1759248.3429426,0
+CVE.US,D,20151217,000000,11.3803,11.4235,11.0359,11.2257,2056133.4436674,0
+CVE.US,D,20151218,000000,11.1442,11.6192,11.1442,11.2798,2148147.2831846,0
+CVE.US,D,20151221,000000,11.2532,11.4058,10.9562,11.0359,1731479.9387404,0
+CVE.US,D,20151222,000000,11.0448,11.2435,10.8499,11.1725,1806678.2409546,0
+CVE.US,D,20151223,000000,11.4324,11.7728,11.389,11.6547,1840443.4820819,0
+CVE.US,D,20151224,000000,11.6547,11.7925,11.5071,11.6547,1172576.7701514,0
+CVE.US,D,20151228,000000,11.4668,11.5673,11.2897,11.3153,1340829.7188338,0
+CVE.US,D,20151229,000000,11.5673,11.6921,11.4324,11.5031,1954292.9228974,0
+CVE.US,D,20151230,000000,11.2985,11.5031,11.1529,11.2257,1581516.3262665,0
+CVE.US,D,20151231,000000,11.1904,11.4629,11.1904,11.3153,1756347.5001316,0
+CVE.US,D,20160104,000000,11.2356,11.3064,10.8942,11.1442,2935413.0511187,0
+CVE.US,D,20160105,000000,11.1017,11.1943,10.9041,11.1205,1900701.5290483,0
+CVE.US,D,20160106,000000,10.7514,11.0919,10.7152,11.0545,3570310.3733307,0
+CVE.US,D,20160107,000000,10.7674,10.9237,10.5095,10.5941,3500045.7400038,0
+CVE.US,D,20160108,000000,10.6325,10.6797,10.294,10.4563,4619954.0193447,0
+CVE.US,D,20160111,000000,10.4563,10.4829,10.0353,10.2754,4145789.2057459,0
+CVE.US,D,20160112,000000,10.4377,10.4662,10.0767,10.4091,3163115.9984023,0
+CVE.US,D,20160113,000000,10.5528,10.8402,10.053,10.2113,2789600.4694926,0
+CVE.US,D,20160114,000000,10.1838,10.8402,10.0254,10.786,2744810.1961408,0
+CVE.US,D,20160115,000000,10.1041,10.5941,10.0865,10.5695,2036911.04029,0
+CVE.US,D,20160119,000000,10.5695,10.7152,10.3393,10.5941,3162945.2410118,0
+CVE.US,D,20160120,000000,10.2655,10.4288,9.64864,10.2291,3445560.919094,0
+CVE.US,D,20160121,000000,10.3737,10.8854,10.2291,10.6413,3503360.2629212,0
+CVE.US,D,20160122,000000,11.2356,11.4934,11.1725,11.2897,3391385.087748,0
+CVE.US,D,20160125,000000,10.9827,11.2435,10.8775,10.8854,2874226.0026354,0
+CVE.US,D,20160126,000000,11.1205,11.1904,10.6985,10.9404,5508277.6700095,0
+CVE.US,D,20160127,000000,10.8499,11.0821,10.2754,10.7594,4993220.52706,0
+CVE.US,D,20160128,000000,11.216,11.2612,10.6227,10.9827,4440245.0793095,0
+CVE.US,D,20160129,000000,11.1017,11.3428,10.7447,11.0182,2962947.6803221,0
+CVE.US,D,20160201,000000,10.8499,10.9404,10.5528,10.7072,3784974.7741609,0
+CVE.US,D,20160202,000000,10.3905,10.4377,10.0767,10.1317,2452790.6646296,0
+CVE.US,D,20160203,000000,10.3826,10.8224,9.99784,10.7949,3367684.3685244,0
+CVE.US,D,20160204,000000,11.0448,11.1529,10.661,10.786,4290629.0800945,0
+CVE.US,D,20160205,000000,10.661,10.79,10.5095,10.5596,6033748.980948,0
+CVE.US,D,20160208,000000,10.3393,10.5007,10.053,10.053,3552358.4862511,0
+CVE.US,D,20160209,000000,9.87296,9.99784,9.52172,9.52172,3754068.70291,0
+CVE.US,D,20160210,000000,9.505,9.51385,8.69272,8.71594,8883877.863275,0
+CVE.US,D,20160211,000000,8.27597,9.35151,8.15937,8.9746,6212000.3846863,0
+CVE.US,D,20160212,000000,9.15416,9.55024,9.09217,9.38791,2792300.0625219,0
+CVE.US,D,20160216,000000,9.52172,9.60338,9.27969,9.38791,2780156.9759552,0
+CVE.US,D,20160217,000000,9.59354,9.87296,9.42333,9.83754,3803008.9906967,0
+CVE.US,D,20160218,000000,9.96149,9.98011,9.65651,9.74407,3521801.0446723,0
+CVE.US,D,20160219,000000,9.4863,9.53155,9.30626,9.45875,3046192.9245592,0
+CVE.US,D,20160222,000000,9.70177,9.96149,9.66536,9.80803,2393688.2792875,0
+CVE.US,D,20160223,000000,9.63978,9.81786,9.40563,9.4312,2162245.9484366,0
+CVE.US,D,20160224,000000,9.11883,9.59354,8.98413,9.51385,3819828.5936519,0
+CVE.US,D,20160225,000000,9.505,9.6201,9.21761,9.44006,1862246.558163,0
+CVE.US,D,20160226,000000,9.68405,10.1681,9.64864,9.88183,2574112.7741016,0
+CVE.US,D,20160229,000000,9.98011,10.2852,9.98011,10.2379,3280321.6350698,0
+CVE.US,D,20160301,000000,10.4091,10.5872,10.2291,10.5528,3645957.9301078,0
+CVE.US,D,20160302,000000,10.4288,10.8036,10.3669,10.786,2928463.835177,0
+CVE.US,D,20160303,000000,10.7447,11.1725,10.6985,10.9325,2729039.5314408,0
+CVE.US,D,20160304,000000,11.0448,11.3428,10.9513,11.2435,3386943.3627711,0
+CVE.US,D,20160307,000000,11.2356,11.5483,11.0408,11.4422,3920066.2310607,0
+CVE.US,D,20160308,000000,11.3153,11.4422,10.9464,11.1628,3559818.9579511,0
+CVE.US,D,20160309,000000,11.4058,11.7728,11.3615,11.4146,3114020.1994207,0
+CVE.US,D,20160310,000000,11.3428,11.5209,11.1117,11.1825,2661190.9119055,0
+CVE.US,D,20160311,000000,11.6192,11.876,11.5849,11.8112,2672105.1551091,0
+CVE.US,D,20160314,000000,11.5849,11.8013,11.4304,11.7639,2004989.572414,0
+CVE.US,D,20160315,000000,11.5663,11.7816,11.3783,11.7728,2071347.1140224,0
+CVE.US,D,20160316,000000,11.888,12.1506,11.7256,12.0768,2116298.9970473,0
+CVE.US,D,20160317,000000,12.303,12.5628,12.2126,12.2834,2621777.4635254,0
+CVE.US,D,20160318,000000,12.3482,12.4378,12.2126,12.247,2519362.6693888,0
+CVE.US,D,20160321,000000,12.2224,12.4014,12.127,12.2303,1731132.3254814,0
+CVE.US,D,20160322,000000,12.132,12.2303,11.9617,11.9813,1972131.98813,0
+CVE.US,D,20160323,000000,11.9617,12.0227,11.3497,11.4136,2049883.5198958,0
+CVE.US,D,20160324,000000,11.1599,11.6448,11.0693,11.4737,2546139.0544658,0
+CVE.US,D,20160328,000000,11.5101,11.6271,11.3133,11.6105,2190163.7653554,0
+CVE.US,D,20160329,000000,11.4225,11.6311,11.2877,11.5573,2079145.034851,0
+CVE.US,D,20160330,000000,11.7256,12.0945,11.6911,11.8249,1516751.503889,0
+CVE.US,D,20160331,000000,11.8112,12.0158,11.6813,11.6911,1499769.2748477,0
+CVE.US,D,20160401,000000,11.4569,11.5523,11.3595,11.4825,1996027.8586567,0
+CVE.US,D,20160404,000000,11.4737,11.5946,11.3133,11.4225,1703603.7947564,0
+CVE.US,D,20160405,000000,11.2415,11.3595,11.0693,11.0891,1585325.8423336,0
+CVE.US,D,20160406,000000,11.1499,11.3409,11.0152,11.3221,2300696.6504276,0
+CVE.US,D,20160407,000000,11.1963,11.3497,11.0742,11.2228,1461842.8387424,0
+CVE.US,D,20160408,000000,11.5573,11.9903,11.5573,11.7639,1517838.0494269,0
+CVE.US,D,20160411,000000,11.8338,12.003,11.7,11.7256,1640482.5122615,0
+CVE.US,D,20160412,000000,11.8634,12.797,11.7728,12.7616,2691085.6521835,0
+CVE.US,D,20160413,000000,12.7872,12.8688,12.4634,12.5106,2048902.681314,0
+CVE.US,D,20160414,000000,12.5461,12.6267,12.2657,12.4822,1396579.9739762,0
+CVE.US,D,20160415,000000,12.2568,12.313,11.9903,12.0768,1366099.7797882,0
+CVE.US,D,20160418,000000,11.7078,12.243,11.6192,12.1682,1919694.2230789,0
+CVE.US,D,20160419,000000,12.2568,12.9229,12.2303,12.7694,2065579.9864439,0
+CVE.US,D,20160420,000000,12.5461,13.2112,12.4919,13.2112,4640809.7984744,0
+CVE.US,D,20160421,000000,13.2043,13.2486,12.9761,13.1767,2390144.0470234,0
+CVE.US,D,20160422,000000,13.2565,13.8143,13.2396,13.652,2683829.4795042,0
+CVE.US,D,20160425,000000,13.5989,13.7228,13.2958,13.3912,3758991.1912537,0
+CVE.US,D,20160426,000000,13.523,13.6922,13.3273,13.4562,2590992.3454261,0
+CVE.US,D,20160427,000000,13.5989,14.0013,13.4001,13.652,3368840.0301489,0
+CVE.US,D,20160428,000000,13.7129,14.3485,13.5172,14.0013,3265910.931015,0
+CVE.US,D,20160429,000000,14.1546,14.4519,13.8851,14.2462,3729001.9245633,0
+CVE.US,D,20160502,000000,14.1911,14.2088,13.6962,13.8428,1962362.2260073,0
+CVE.US,D,20160503,000000,13.5703,13.6716,13.1678,13.4276,2469091.8969352,0
+CVE.US,D,20160504,000000,13.4276,13.6617,12.9947,13.1944,2400623.2654467,0
+CVE.US,D,20160505,000000,13.5604,13.9727,13.0488,13.1847,4310640.2199895,0
+CVE.US,D,20160506,000000,13.0587,13.465,12.9661,13.282,3235584.2151959,0
+CVE.US,D,20160509,000000,13.1767,13.1847,12.6897,12.8688,2119300.4647491,0
+CVE.US,D,20160510,000000,13.0056,13.334,12.9318,13.04,2032178.6211844,0
+CVE.US,D,20160511,000000,13.0143,13.5172,12.7517,13.2908,2142156.5447377,0
+CVE.US,D,20160512,000000,13.5408,13.7837,13.1029,13.334,2116161.7812872,0
+CVE.US,D,20160513,000000,13.221,13.4365,13.1414,13.2486,2484836.1348961,0
+CVE.US,D,20160516,000000,13.4886,13.8615,13.4276,13.8339,2526421.6579388,0
+CVE.US,D,20160517,000000,13.771,13.9186,13.585,13.7228,2364596.5053096,0
+CVE.US,D,20160518,000000,13.6155,13.761,13.2486,13.344,1861942.6506646,0
+CVE.US,D,20160519,000000,13.1215,13.3174,12.9043,13.1944,1913125.1456135,0
+CVE.US,D,20160520,000000,13.2396,13.4001,13.0941,13.1414,1990032.0381447,0
+CVE.US,D,20160523,000000,12.9859,13.4974,12.8865,13.3814,1487349.7239346,0
+CVE.US,D,20160524,000000,13.3273,13.4463,13.1168,13.2299,2429886.8132279,0
+CVE.US,D,20160525,000000,13.3273,13.7129,13.2908,13.6962,1911702.16736,0
+CVE.US,D,20160526,000000,13.8339,14.0209,13.6962,13.7789,1866868.1882474,0
+CVE.US,D,20160527,000000,13.5889,13.9107,13.5319,13.9107,2007124.0397942,0
+CVE.US,D,20160531,000000,13.8851,14.1282,13.4316,13.5604,2298058.0421806,0
+CVE.US,D,20160601,000000,13.4276,13.7129,13.2908,13.7042,1568200.2990537,0
+CVE.US,D,20160602,000000,13.4974,13.7414,13.3814,13.6883,1810973.6024539,0
+CVE.US,D,20160603,000000,13.8241,14.0209,13.652,13.7326,1685733.2207197,0
+CVE.US,D,20160606,000000,13.8772,14.0298,13.7956,13.9383,1876307.6161327,0
+CVE.US,D,20160607,000000,14.1083,14.7126,14.0661,14.677,2430439.7419207,0
+CVE.US,D,20160608,000000,14.8404,14.8936,14.0475,14.1282,3244827.4753648,0
+CVE.US,D,20160609,000000,13.9825,14.1459,13.5319,13.652,2549986.1778152,0
+CVE.US,D,20160610,000000,13.5074,13.6796,13.2299,13.2486,1694976.4808887,0
+CVE.US,D,20160613,000000,13.22,13.6116,13.1561,13.343,3109775.6585734,0
+CVE.US,D,20160614,000000,13.2712,13.4798,13.0301,13.166,1577064.4371595,0
+CVE.US,D,20160615,000000,13.0469,13.1747,12.8757,12.8757,1345909.7511984,0
+CVE.US,D,20160616,000000,12.7045,12.7409,12.2087,12.3975,3140542.4812381,0
+CVE.US,D,20160617,000000,12.552,12.9741,12.4783,12.668,1828810.6348603,0
+CVE.US,D,20160620,000000,12.9023,13.2555,12.9023,13.1295,1621879.1044242,0
+CVE.US,D,20160621,000000,13.0567,13.3666,12.9741,13.2102,1708619.7930997,0
+CVE.US,D,20160622,000000,13.2988,13.3164,12.7221,12.7852,2111784.090332,0
+CVE.US,D,20160623,000000,13.0469,13.2476,12.9309,13.2386,1478017.0194183,0
+CVE.US,D,20160624,000000,12.2894,12.9209,12.1841,12.3888,2563751.4595908,0
+CVE.US,D,20160627,000000,12.1918,12.4251,11.6301,11.7679,3631660.0479,0
+CVE.US,D,20160628,000000,12.1841,12.435,11.9903,12.0109,1982360.1525327,0
+CVE.US,D,20160629,000000,12.1556,12.5165,12.1556,12.4074,1800330.7415313,0
+CVE.US,D,20160630,000000,12.3728,12.5077,12.2529,12.4596,1766717.9623599,0
+CVE.US,D,20160701,000000,12.4596,12.7133,12.4074,12.668,906353.80154845,0
+CVE.US,D,20160705,000000,12.4596,12.6159,12.2362,12.3808,1266240.2480296,0
+CVE.US,D,20160706,000000,12.309,12.4074,12.1742,12.3346,1294794.3395102,0
+CVE.US,D,20160707,000000,12.552,12.6071,11.9302,11.9863,1527924.9324173,0
+CVE.US,D,20160708,000000,12.118,12.6071,12.0896,12.4979,3073543.5830027,0
+CVE.US,D,20160711,000000,12.552,12.6337,12.309,12.3444,2992651.334949,0
+CVE.US,D,20160712,000000,12.7221,13.0036,12.5972,12.9485,2389181.5038763,0
+CVE.US,D,20160713,000000,13.0036,13.0567,12.5165,12.6337,2667394.0806773,0
+CVE.US,D,20160714,000000,12.858,12.9209,12.7045,12.858,2042854.0073241,0
+CVE.US,D,20160715,000000,12.9741,12.9741,12.6071,12.7852,1437544.4686524,0
+CVE.US,D,20160718,000000,12.6869,12.9309,12.5697,12.9023,1664426.154201,0
+CVE.US,D,20160719,000000,12.8501,13.0301,12.7763,12.9111,3520577.2833743,0
+CVE.US,D,20160720,000000,12.8038,12.9209,12.6238,12.8855,2650471.8200053,0
+CVE.US,D,20160721,000000,12.8137,13.0922,12.7221,12.7497,2971238.5614742,0
+CVE.US,D,20160722,000000,12.794,12.8324,12.5569,12.7665,2379873.1932729,0
+CVE.US,D,20160725,000000,12.5972,12.6159,12.1556,12.2362,2497862.4843931,0
+CVE.US,D,20160726,000000,12.1742,12.3642,12.118,12.3444,1580487.716272,0
+CVE.US,D,20160727,000000,12.3808,12.4596,11.821,11.9478,2393168.892225,0
+CVE.US,D,20160728,000000,12.3256,12.8668,12.1918,12.7497,3592433.619519,0
+CVE.US,D,20160729,000000,12.7586,12.9385,12.6415,12.8933,3460598.7499935,0
+CVE.US,D,20160801,000000,12.6583,12.7409,12.1456,12.1742,1266663.0758535,0
+CVE.US,D,20160802,000000,12.4074,12.5884,12.1742,12.3542,1986627.0544669,0
+CVE.US,D,20160803,000000,12.3888,12.8933,12.2362,12.858,2447965.7519375,0
+CVE.US,D,20160804,000000,12.8038,13.3075,12.7852,13.2898,2548317.2276065,0
+CVE.US,D,20160805,000000,13.2102,13.2386,12.9111,13.0469,1516375.4310649,0
+CVE.US,D,20160808,000000,13.2033,13.4089,13.1747,13.3075,1257472.6691626,0
+CVE.US,D,20160809,000000,13.3616,13.5506,13.1934,13.2642,1483704.8667798,0
+CVE.US,D,20160810,000000,13.22,13.3075,12.9209,12.9485,1861839.9929478,0
+CVE.US,D,20160811,000000,13.0922,13.4266,13.0301,13.3075,1349496.6728101,0
+CVE.US,D,20160812,000000,13.3902,13.5064,13.2386,13.2988,1421511.5693888,0
+CVE.US,D,20160815,000000,13.4266,13.8526,13.4089,13.761,1618339.9542255,0
+CVE.US,D,20160816,000000,13.7326,13.9393,13.6617,13.8615,1264803.0399936,0
+CVE.US,D,20160817,000000,13.8045,13.9393,13.5929,13.7326,1779027.7406649,0
+CVE.US,D,20160818,000000,13.8428,14.1744,13.8045,14.0927,1183584.5233546,0
+CVE.US,D,20160819,000000,13.9835,13.9835,13.7326,13.9195,990332.89599909,0
+CVE.US,D,20160822,000000,13.6617,13.6962,13.4502,13.6155,1481053.0451633,0
+CVE.US,D,20160823,000000,13.5989,13.7042,13.4798,13.5703,1308516.9319382,0
+CVE.US,D,20160824,000000,13.4709,13.7956,13.4089,13.5162,1843471.3765225,0
+CVE.US,D,20160825,000000,13.4798,13.5889,13.3332,13.4876,1527885.2923088,0
+CVE.US,D,20160826,000000,13.5889,13.7789,13.2988,13.3902,1237882.3242654,0
+CVE.US,D,20160829,000000,13.2555,13.4552,13.2102,13.3804,810616.84107254,0
+CVE.US,D,20160830,000000,13.3902,13.5889,13.2898,13.4089,772739.19279304,0
+CVE.US,D,20160831,000000,13.3075,13.3332,12.8668,13.0301,1832247.1273421,0
+CVE.US,D,20160901,000000,12.9554,13.225,12.9385,13.1747,2887828.658325,0
+CVE.US,D,20160902,000000,13.3332,13.652,13.3164,13.3902,2881323.6148809,0
+CVE.US,D,20160906,000000,13.4709,13.4876,13.2102,13.3263,2121296.699956,0
+CVE.US,D,20160907,000000,13.3529,13.3991,13.1108,13.1471,1644456.6872407,0
+CVE.US,D,20160908,000000,13.2712,13.8428,13.166,13.7956,2957345.2116559,0
+CVE.US,D,20160909,000000,13.5319,13.5319,13.1108,13.2102,1590595.9439363,0
+CVE.US,D,20160912,000000,12.9839,13.1471,12.8137,13.0203,2145520.871894,0
+CVE.US,D,20160913,000000,12.7832,12.7832,12.2765,12.4407,2077333.7868169,0
+CVE.US,D,20160914,000000,12.3236,12.5049,12.119,12.1801,2556646.732454,0
+CVE.US,D,20160915,000000,12.1978,12.5145,12.1978,12.3236,1562321.3660412,0
+CVE.US,D,20160916,000000,12.0954,12.2962,12.0856,12.2401,1072190.7364391,0
+CVE.US,D,20160919,000000,12.4044,12.5049,12.1328,12.1516,1659407.1066187,0
+CVE.US,D,20160920,000000,12.1142,12.245,11.9913,12.001,1573740.7665248,0
+CVE.US,D,20160921,000000,12.124,12.3512,12.0591,12.3512,1549460.6918696,0
+CVE.US,D,20160922,000000,12.6041,12.7477,12.5332,12.5411,1485866.777312,0
+CVE.US,D,20160923,000000,12.4576,12.5145,12.1752,12.2322,1201731.5617376,0
+CVE.US,D,20160926,000000,12.3236,12.3868,12.1142,12.1328,940346.71919617,0
+CVE.US,D,20160927,000000,11.9538,11.9913,11.8102,11.8436,1497340.0476865,0
+CVE.US,D,20160928,000000,11.9252,12.6396,11.6901,12.6228,4209464.4333465,0
+CVE.US,D,20160929,000000,12.7035,13.2376,12.6749,12.9289,4846784.8842415,0
+CVE.US,D,20160930,000000,13.0823,13.165,12.7655,12.9927,2855230.2593656,0
+CVE.US,D,20161003,000000,13.0292,13.1384,12.6228,12.9927,2370920.627233,0
+CVE.US,D,20161004,000000,13.037,13.1551,12.7114,12.9376,2432558.9631052,0
+CVE.US,D,20161005,000000,13.1188,13.5064,13.1099,13.3075,1644336.7505022,0
+CVE.US,D,20161006,000000,13.4453,13.7799,13.404,13.6806,3180079.9320089,0
+CVE.US,D,20161007,000000,13.6972,13.7052,13.3529,13.4709,1878223.5547095,0
+CVE.US,D,20161010,000000,13.6893,13.9304,13.6893,13.8694,1433060.0543281,0
+CVE.US,D,20161011,000000,13.7799,13.953,13.6806,13.9304,2126019.9713441,0
+CVE.US,D,20161012,000000,13.8251,13.9657,13.7138,13.8438,1807064.4779092,0
+CVE.US,D,20161013,000000,13.7336,14.1213,13.5604,14.0239,1998120.6531022,0
+CVE.US,D,20161014,000000,14.1665,14.3593,13.95,14.1213,1883338.1451176,0
+CVE.US,D,20161017,000000,14.1045,14.1576,13.9127,13.9579,1327364.2789045,0
+CVE.US,D,20161018,000000,14.131,14.1488,13.8438,13.9756,1653661.323714,0
+CVE.US,D,20161019,000000,14.0781,14.3307,13.9657,14.1113,1783013.0961875,0
+CVE.US,D,20161020,000000,13.9756,14.0907,13.7799,14.0042,1778446.3524072,0
+CVE.US,D,20161021,000000,13.8694,14.3219,13.7524,14.1763,2505120.6898984,0
+CVE.US,D,20161024,000000,14.131,14.131,13.8054,13.9657,1665275.875501,0
+CVE.US,D,20161025,000000,13.9657,14.194,13.8389,13.8438,1688798.7224427,0
+CVE.US,D,20161026,000000,13.6254,13.7956,13.4974,13.6627,2444143.022501,0
+CVE.US,D,20161027,000000,13.7238,14.4282,13.7238,13.9943,3454510.4358949,0
+CVE.US,D,20161028,000000,13.9943,14.0731,13.4709,13.523,2752700.6105558,0
+CVE.US,D,20161031,000000,13.3804,13.4266,12.9927,13.0557,2465930.8523867,0
+CVE.US,D,20161101,000000,13.1551,13.2279,12.8118,13.0459,2917189.7817579,0
+CVE.US,D,20161102,000000,12.8304,13.0459,12.6946,12.6946,2215693.0116345,0
+CVE.US,D,20161103,000000,12.7389,12.792,12.3612,12.4044,2065715.169378,0
+CVE.US,D,20161104,000000,12.306,12.5049,12.0778,12.4497,2061066.0961415,0
+CVE.US,D,20161107,000000,12.6131,12.7743,12.5145,12.7035,1695583.2794723,0
+CVE.US,D,20161108,000000,12.5766,12.856,12.5667,12.6849,1771792.9126594,0
+CVE.US,D,20161109,000000,12.6474,13.037,12.4949,13.0124,1607008.9816763,0
+CVE.US,D,20161110,000000,12.9003,13.0292,12.7301,12.7477,1299572.4972026,0
+CVE.US,D,20161111,000000,12.6131,12.7114,12.3728,12.6563,1397847.4410347,0
+CVE.US,D,20161114,000000,12.6563,12.7114,12.311,12.6946,1422127.5156898,0
+CVE.US,D,20161115,000000,12.9003,13.3804,12.8648,13.2632,1245167.9729228,0
+CVE.US,D,20161116,000000,13.1737,13.4266,13.0459,13.2376,1285250.2210821,0
+CVE.US,D,20161117,000000,13.3804,13.5408,13.0636,13.0823,1525461.1472129,0
+CVE.US,D,20161118,000000,13.0912,13.2898,13.0124,13.1285,846310.21773308,0
+CVE.US,D,20161121,000000,13.4552,13.8694,13.4266,13.8536,1361417.1649215,0
+CVE.US,D,20161122,000000,13.8694,13.9205,13.4355,13.5989,1454467.7457375,0
+CVE.US,D,20161123,000000,13.464,13.7336,13.3902,13.5889,1907430.1833607,0
+CVE.US,D,20161125,000000,13.4876,13.5703,13.2898,13.3804,470565.69503081,0
+CVE.US,D,20161128,000000,13.3804,13.5064,13.0823,13.0999,2073750.9308575,0
+CVE.US,D,20161129,000000,12.6563,12.8531,12.6041,12.7566,2191956.7179547,0
+CVE.US,D,20161130,000000,13.8152,14.3042,13.772,13.9756,4325269.4528476,0
+CVE.US,D,20161201,000000,14.437,14.5649,14.0781,14.1409,2384297.6392281,0
+CVE.US,D,20161202,000000,14.1213,14.2777,13.9403,14.1213,1381843.0013361,0
+CVE.US,D,20161205,000000,14.2679,14.3849,14.0415,14.0947,1417963.2714726,0
+CVE.US,D,20161206,000000,13.9304,14.2777,13.9038,14.2128,1855000.5496142,0
+CVE.US,D,20161207,000000,14.1576,14.1763,13.9205,14.0326,2248789.4529826,0
+CVE.US,D,20161208,000000,14.0681,14.1763,13.7886,14.0326,1794163.1472159,0
+CVE.US,D,20161209,000000,14.1665,14.3307,14.0641,14.1763,1764497.0998717,0
+CVE.US,D,20161212,000000,14.7007,15.2064,14.4243,14.437,4542801.1548583,0
+CVE.US,D,20161213,000000,14.6062,14.6447,14.3573,14.4646,2033600.5830248,0
+CVE.US,D,20161214,000000,14.3023,14.4449,13.8841,13.9373,3388758.6764573,0
+CVE.US,D,20161215,000000,13.7484,14.3121,13.7384,14.1911,2446911.7316169,0
+CVE.US,D,20161216,000000,14.2649,14.4449,14.1911,14.3918,3444510.9644257,0
+CVE.US,D,20161219,000000,14.3573,14.4822,14.2935,14.3672,1473261.2228128,0
+CVE.US,D,20161220,000000,14.436,14.436,14.1379,14.1734,1308934.6776968,0
+CVE.US,D,20161221,000000,14.1911,14.256,14.0298,14.1183,1350546.6274785,0
+CVE.US,D,20161222,000000,14.0385,14.1083,13.951,13.9825,1178047.1051228,0
+CVE.US,D,20161223,000000,13.9373,13.9825,13.6932,13.7109,1000311.0227946,0
+CVE.US,D,20161227,000000,13.7109,13.8212,13.6215,13.6932,855520.95268475,0
+CVE.US,D,20161228,000000,13.5565,13.7484,13.5565,13.7022,1941081.5862277,0
+CVE.US,D,20161229,000000,13.7022,13.776,13.6125,13.7582,1432523.3882441,0
+CVE.US,D,20161230,000000,13.7582,13.8595,13.6588,13.7109,1247870.6151912,0
+CVE.US,D,20170103,000000,13.8931,14.0847,13.7022,13.8015,1433753.2480201,0
+CVE.US,D,20170104,000000,13.8931,13.9471,13.7198,13.8113,1610949.6150252,0
+CVE.US,D,20170105,000000,13.9008,13.9825,13.8015,13.8675,1624626.4688663,0
+CVE.US,D,20170106,000000,13.8752,13.9177,13.7022,13.8675,1560312.9338779,0
+CVE.US,D,20170109,000000,13.7198,13.7298,13.5368,13.5663,2314413.1443774,0
+CVE.US,D,20170110,000000,13.5762,13.6853,13.348,13.3951,2051589.0609737,0
+CVE.US,D,20170111,000000,13.4837,13.6313,13.2752,13.5368,3035856.0039614,0
+CVE.US,D,20170112,000000,13.7484,13.7857,13.3303,13.338,1834278.9370054,0
+CVE.US,D,20170113,000000,13.2416,13.4089,13.2416,13.3666,1518881.905617,0
+CVE.US,D,20170117,000000,13.5565,13.6932,13.4139,13.5949,3192918.2450936,0
+CVE.US,D,20170118,000000,13.3951,13.4758,13.1039,13.1787,2724569.346899,0
+CVE.US,D,20170119,000000,13.214,13.2329,13.0587,13.1325,1423269.9639447,0
+CVE.US,D,20170120,000000,13.2672,13.3666,13.1424,13.2416,1997078.8297382,0
+CVE.US,D,20170123,000000,12.8521,12.9771,12.6779,12.7684,2411451.113542,0
+CVE.US,D,20170124,000000,12.6975,12.9395,12.6779,12.8688,3081025.3993765,0
+CVE.US,D,20170125,000000,12.8688,13.1225,12.8688,13.0153,1831671.8375626,0
+CVE.US,D,20170126,000000,13.1501,13.1501,12.796,12.86,1061594.6305166,0
+CVE.US,D,20170127,000000,12.7783,12.8688,12.5265,12.5362,1820385.587187,0
+CVE.US,D,20170130,000000,12.4507,12.5362,12.242,12.3435,2011254.7423812,0
+CVE.US,D,20170131,000000,12.4427,12.4683,12.2264,12.3532,1675069.0151235,0
+CVE.US,D,20170201,000000,12.4251,12.4596,12.1486,12.3246,1070883.6292721,0
+CVE.US,D,20170202,000000,12.3798,12.4683,12.2342,12.3246,2915556.4060056,0
+CVE.US,D,20170203,000000,12.2981,12.5265,12.242,12.4507,2048906.7469661,0
+CVE.US,D,20170206,000000,12.4251,12.4251,11.8731,12.001,1931352.4806265,0
+CVE.US,D,20170207,000000,11.8544,12.0099,11.819,11.9076,2079756.9154999,0
+CVE.US,D,20170208,000000,11.8259,12.2214,11.8013,12.1073,4320871.4336315,0
+CVE.US,D,20170209,000000,12.2696,12.3346,12.0709,12.126,1436770.9783304,0
+CVE.US,D,20170210,000000,12.2884,12.4251,12.2372,12.2884,1250162.6265922,0
+CVE.US,D,20170213,000000,12.2342,12.2509,12.0709,12.1899,1018667.4422634,0
+CVE.US,D,20170214,000000,12.2342,12.4783,12.1162,12.4427,2218802.2191182,0
+CVE.US,D,20170215,000000,12.3719,12.5165,12.3169,12.4427,1621822.1852942,0
+CVE.US,D,20170216,000000,13.0763,13.1039,12.4979,12.5697,4956234.2730149,0
+CVE.US,D,20170217,000000,12.5165,12.6071,12.303,12.3798,2041816.249612,0
+CVE.US,D,20170221,000000,12.552,12.7783,12.4683,12.7507,1903324.8910997,0
+CVE.US,D,20170222,000000,12.5362,12.6593,12.1899,12.2067,1949593.0290091,0
+CVE.US,D,20170223,000000,12.3798,12.3888,12.1388,12.2164,1848065.5634548,0
+CVE.US,D,20170224,000000,12.1162,12.1162,11.7,11.7256,2674857.6016164,0
+CVE.US,D,20170227,000000,11.7816,11.9458,11.6724,11.9076,2284507.223556,0
+CVE.US,D,20170228,000000,11.7353,11.7639,11.4284,11.4727,3404310.812354,0
+CVE.US,D,20170301,000000,11.5928,11.5928,11.3763,11.5553,2228095.283526,0
+CVE.US,D,20170302,000000,11.4284,11.5553,11.3664,11.3842,1403564.7643743,0
+CVE.US,D,20170303,000000,11.4019,11.6183,11.3763,11.5729,1421298.1226507,0
+CVE.US,D,20170306,000000,11.5267,11.7,11.393,11.6448,1441610.120805,0
+CVE.US,D,20170307,000000,11.6724,11.6724,11.4284,11.5267,1590256.4619816,0
+CVE.US,D,20170308,000000,11.393,11.5829,11.0929,11.1027,1645591.0041912,0
+CVE.US,D,20170309,000000,11.0645,11.1283,10.6531,10.8116,3588478.7563876,0
+CVE.US,D,20170310,000000,10.9031,10.967,10.7318,10.9474,1934536.902675,0
+CVE.US,D,20170313,000000,10.9198,10.9808,10.7939,10.8824,2144924.2374406,0
+CVE.US,D,20170314,000000,10.7476,10.8558,10.5961,10.7978,2333340.7879738,0
+CVE.US,D,20170315,000000,10.9896,11.454,10.964,11.3822,4863354.4495893,0
+CVE.US,D,20170316,000000,11.4442,11.5446,11.2455,11.3261,1578166.2288929,0
+CVE.US,D,20170317,000000,11.3645,11.4461,11.1991,11.2356,1754277.066773,0
+CVE.US,D,20170320,000000,11.1628,11.392,11.1628,11.3822,1535005.265641,0
+CVE.US,D,20170321,000000,11.4717,11.4895,11.1628,11.2455,3544231.2475982,0
+CVE.US,D,20170322,000000,11.1725,11.6439,11.0997,11.6085,3484675.542041,0
+CVE.US,D,20170323,000000,11.5543,11.6567,11.4176,11.4363,2166468.1281971,0
+CVE.US,D,20170324,000000,11.5633,11.6616,11.3261,11.4619,2026945.110451,0
+CVE.US,D,20170327,000000,11.2927,11.6173,11.2828,11.5633,2545945.9359885,0
+CVE.US,D,20170328,000000,11.6527,11.8259,11.5257,11.7915,2090698.6018556,0
+CVE.US,D,20170329,000000,11.7452,12.1073,11.7157,11.889,4455827.7075972,0
+CVE.US,D,20170330,000000,10.7544,10.8076,10.2527,10.2626,49546393.176755,0
+CVE.US,D,20170331,000000,10.355,10.4171,10.1041,10.2724,13565684.681643,0
+CVE.US,D,20170403,000000,10.3186,10.3364,10.0795,10.1544,6031942.8149792,0
+CVE.US,D,20170404,000000,10.1269,10.1631,9.9271,10.0717,5619466.1414913,0
+CVE.US,D,20170405,000000,10.2724,10.4081,10.1365,10.2253,8767450.7989947,0
+CVE.US,D,20170406,000000,10.3088,10.3462,10.1771,10.2527,5834856.2612307,0
+CVE.US,D,20170407,000000,10.3088,10.3649,9.95358,9.96348,7022521.6829335,0
+CVE.US,D,20170410,000000,10.0373,10.2439,10.0274,10.234,5117084.6855405,0
+CVE.US,D,20170411,000000,10.2527,10.2626,9.9074,10.0274,5328287.1835628,0
+CVE.US,D,20170412,000000,10.0471,10.0717,9.70274,9.89951,7279444.4722374,0
+CVE.US,D,20170413,000000,9.95358,9.96348,9.67225,9.72538,3598203.7963366,0
+CVE.US,D,20170417,000000,9.78047,9.94475,9.72538,9.89951,4001358.9458516,0
+CVE.US,D,20170418,000000,9.83754,9.95358,9.72144,9.75292,3702115.7668783,0
+CVE.US,D,20170419,000000,9.72538,9.72538,9.38201,9.39874,4065488.5100803,0
+CVE.US,D,20170420,000000,9.42628,9.55419,9.28952,9.34512,4373212.6394438,0
+CVE.US,D,20170421,000000,9.31698,9.56304,9.25381,9.53648,4495910.9721696,0
+CVE.US,D,20170424,000000,9.64569,9.68111,9.50991,9.50991,2730686.1205627,0
+CVE.US,D,20170425,000000,9.46367,9.56304,9.39087,9.55419,3890859.6024096,0
+CVE.US,D,20170426,000000,9.58174,9.60928,9.32681,9.35447,6037427.379733,0
+CVE.US,D,20170427,000000,9.34512,9.35447,8.89461,9.04562,8395563.5637722,0
+CVE.US,D,20170428,000000,9.08165,9.26366,9.02655,9.0721,6049082.5880413,0
+CVE.US,D,20170501,000000,9.02655,9.06266,8.91312,8.96251,6277899.5240146,0
+CVE.US,D,20170502,000000,8.97185,9.02655,8.82781,8.86284,4677351.8800218,0
+CVE.US,D,20170503,000000,8.85398,8.96251,8.81827,8.81827,4397103.4279054,0
+CVE.US,D,20170504,000000,8.72687,8.73611,8.36304,8.37219,6395768.8783961,0
+CVE.US,D,20170505,000000,8.41774,8.6269,8.34503,8.59956,4248196.8849911,0
+CVE.US,D,20170508,000000,8.59956,8.76286,8.55882,8.74428,2989311.4017055,0
+CVE.US,D,20170509,000000,8.77222,8.77222,8.55882,8.63586,1887024.675207,0
+CVE.US,D,20170510,000000,8.75353,9.05321,8.68081,8.9813,4908693.5859818,0
+CVE.US,D,20170511,000000,9.01818,9.01818,8.64492,8.66321,2521610.9750292,0
+CVE.US,D,20170512,000000,8.70847,8.74428,8.57221,8.72687,2701310.7673472,0
+CVE.US,D,20170515,000000,8.9813,9.03599,8.86284,8.92669,3759849.043858,0
+CVE.US,D,20170516,000000,8.99083,9.00982,8.67216,8.70847,2573347.4150838,0
+CVE.US,D,20170517,000000,8.68081,8.72687,8.42217,8.44499,4932230.6627062,0
+CVE.US,D,20170518,000000,8.39049,8.55882,8.28148,8.43595,4429035.0599117,0
+CVE.US,D,20170519,000000,8.52685,8.79977,8.49044,8.79977,3357948.1480321,0
+CVE.US,D,20170522,000000,8.82781,8.85398,8.76286,8.78137,1638981.2702042,0
+CVE.US,D,20170523,000000,8.85398,8.86284,8.65878,8.73611,4136848.8366624,0
+CVE.US,D,20170524,000000,8.77222,8.79977,8.59956,8.69922,2815038.2385982,0
+CVE.US,D,20170525,000000,8.66321,8.82781,8.32664,8.37219,4406338.5567701,0
+CVE.US,D,20170526,000000,8.42669,8.554,8.33598,8.52685,3873443.3650011,0
+CVE.US,D,20170530,000000,8.44499,8.5177,8.31778,8.39049,3070221.945194,0
+CVE.US,D,20170531,000000,8.28148,8.34503,8.02705,8.1087,4432589.4563062,0
+CVE.US,D,20170601,000000,8.09061,8.33598,8.02705,8.24508,4645006.567909,0
+CVE.US,D,20170602,000000,8.16303,8.19942,7.66313,7.79959,10166509.80437,0
+CVE.US,D,20170605,000000,7.75403,7.83136,7.63134,7.70867,6934301.0968747,0
+CVE.US,D,20170606,000000,7.68113,7.86333,7.64492,7.85409,4408232.13426,0
+CVE.US,D,20170607,000000,7.78158,7.80844,7.3178,7.3178,7264970.7505742,0
+CVE.US,D,20170608,000000,7.27224,7.43584,7.09977,7.16314,5797349.6037101,0
+CVE.US,D,20170609,000000,7.20879,7.53612,7.17228,7.49942,7630052.0840933,0
+CVE.US,D,20170612,000000,7.62672,7.84513,7.51201,7.75403,9189351.6541721,0
+CVE.US,D,20170613,000000,7.80608,7.95247,7.70601,7.87948,6430433.6450621,0
+CVE.US,D,20170614,000000,7.85183,7.87013,7.52332,7.53236,10767618.507956,0
+CVE.US,D,20170615,000000,7.49597,7.52332,7.14897,7.21281,5232644.7494994,0
+CVE.US,D,20170616,000000,7.26761,7.26761,7.13066,7.22187,4044827.8822539,0
+CVE.US,D,20170619,000000,7.26761,7.37711,7.09426,7.11236,4305218.6728441,0
+CVE.US,D,20170620,000000,6.85675,6.88401,6.26321,6.501,17343770.208232,0
+CVE.US,D,20170621,000000,6.58296,6.70152,6.26321,6.27235,8146180.5263852,0
+CVE.US,D,20170622,000000,6.2999,6.41865,6.2084,6.2084,11301674.443414,0
+CVE.US,D,20170623,000000,6.2084,6.34546,6.17191,6.2999,4677068.3007842,0
+CVE.US,D,20170626,000000,6.37271,6.39573,6.26321,6.318,3513306.8809126,0
+CVE.US,D,20170627,000000,6.38195,6.71076,6.38195,6.61926,7270242.8850032,0
+CVE.US,D,20170628,000000,6.66511,6.81102,6.62399,6.70152,4495651.7868448,0
+CVE.US,D,20170629,000000,6.72886,6.91176,6.57814,6.64691,4873405.7581234,0
+CVE.US,D,20170630,000000,6.66511,6.88862,6.57814,6.72886,6541748.1517605,0
+CVE.US,D,20170703,000000,6.71981,6.99371,6.71981,6.88401,1889305.5060645,0
+CVE.US,D,20170705,000000,6.73802,6.73802,6.36395,6.42751,5414359.0724588,0
+CVE.US,D,20170706,000000,6.49145,6.60106,6.37733,6.4643,5793950.7185106,0
+CVE.US,D,20170707,000000,6.40025,6.45506,6.2999,6.39101,8647991.7746215,0
+CVE.US,D,20170710,000000,6.37271,6.48251,6.31358,6.4459,4110100.9111504,0
+CVE.US,D,20170711,000000,6.4094,6.5554,6.2999,6.51891,3951416.4748094,0
+CVE.US,D,20170712,000000,6.61031,6.71076,6.48673,6.60106,5568341.5820857,0
+CVE.US,D,20170713,000000,6.61031,6.71981,6.58296,6.68331,4256898.3970106,0
+CVE.US,D,20170714,000000,6.71076,6.77451,6.64691,6.68331,2603935.3490538,0
+CVE.US,D,20170717,000000,6.69236,6.79763,6.67407,6.76517,3803827.2031924,0
+CVE.US,D,20170718,000000,6.84771,6.866,6.73802,6.82932,5346834.6886828,0
+CVE.US,D,20170719,000000,6.80205,7.02106,6.73802,7.01191,5558168.3039869,0
+CVE.US,D,20170720,000000,7.07576,7.15634,6.91176,6.94795,5505599.421654,0
+CVE.US,D,20170721,000000,6.92986,6.99371,6.77451,6.80205,4797016.2198286,0
+CVE.US,D,20170724,000000,6.88401,6.90232,6.77451,6.82007,3810445.0684838,0
+CVE.US,D,20170725,000000,6.90232,7.3178,6.89325,7.24941,9202814.0448623,0
+CVE.US,D,20170726,000000,7.33157,7.48682,7.23112,7.27666,7919176.8712719,0
+CVE.US,D,20170727,000000,7.60537,8.08933,7.47767,7.93398,12995937.40235,0
+CVE.US,D,20170728,000000,7.95247,7.97078,7.70601,7.76987,11482291.040293,0
+CVE.US,D,20170731,000000,7.73318,7.85183,7.56878,7.67818,6197660.8295443,0
+CVE.US,D,20170801,000000,7.65103,7.66027,7.38617,7.38617,8683892.4995418,0
+CVE.US,D,20170802,000000,7.34052,7.61461,7.22187,7.46842,8635972.6904455,0
+CVE.US,D,20170803,000000,7.48682,7.61904,7.33157,7.35891,6680247.6415772,0
+CVE.US,D,20170804,000000,7.38617,7.76062,7.30392,7.59632,6757123.0253043,0
+CVE.US,D,20170807,000000,7.53236,7.53621,7.33599,7.52332,3516203.6580712,0
+CVE.US,D,20170808,000000,7.48682,7.6647,7.48682,7.59632,4896594.2051757,0
+CVE.US,D,20170809,000000,7.60537,7.76062,7.47314,7.48682,5555340.6429147,0
+CVE.US,D,20170810,000000,7.54182,7.60537,7.26761,7.28582,5481332.5603684,0
+CVE.US,D,20170811,000000,7.27666,7.38617,7.22187,7.31326,3435703.7454502,0
+CVE.US,D,20170814,000000,7.28582,7.34977,7.03936,7.05746,4670498.2069056,0
+CVE.US,D,20170815,000000,7.01191,7.08501,6.90232,6.9756,4486920.7988471,0
+CVE.US,D,20170816,000000,7.01191,7.09879,6.84771,6.87487,3412970.651439,0
+CVE.US,D,20170817,000000,6.81102,7.01191,6.78819,6.80205,3107387.0879338,0
+CVE.US,D,20170818,000000,6.85675,6.95711,6.74264,6.84771,4795055.559078,0
+CVE.US,D,20170821,000000,6.793,6.84811,6.67407,6.71981,2643882.414279,0
+CVE.US,D,20170822,000000,6.76517,6.7931,6.70152,6.71981,2247393.9178811,0
+CVE.US,D,20170823,000000,6.70152,6.91176,6.67407,6.82932,2215426.7114185,0
+CVE.US,D,20170824,000000,6.793,6.85675,6.71518,6.77451,2938922.7253396,0
+CVE.US,D,20170825,000000,6.793,6.82449,6.72423,6.793,2508710.6607491,0
+CVE.US,D,20170828,000000,6.81102,6.81102,6.65577,6.73802,2970296.346588,0
+CVE.US,D,20170829,000000,6.67407,6.90232,6.64691,6.84771,3051446.7635533,0
+CVE.US,D,20170830,000000,6.81102,6.86128,6.73802,6.81102,3418361.7061933,0
+CVE.US,D,20170831,000000,6.89325,7.16696,6.82007,7.1398,5550816.588482,0
+CVE.US,D,20170901,000000,7.15811,7.43192,7.12604,7.32232,3898871.9863893,0
+CVE.US,D,20170905,000000,7.51407,7.66027,7.45917,7.56878,7623396.6115196,0
+CVE.US,D,20170906,000000,7.62358,7.75137,7.56878,7.68762,4701261.9803311,0
+CVE.US,D,20170907,000000,7.64167,7.69667,7.51417,7.66932,4027423.8418018,0
+CVE.US,D,20170908,000000,7.61461,7.65103,7.39542,7.41372,4207550.5275956,0
+CVE.US,D,20170911,000000,7.45011,7.71488,7.43634,7.63273,3306202.5602601,0
+CVE.US,D,20170912,000000,7.62358,7.92512,7.61461,7.91578,4228981.596505,0
+CVE.US,D,20170913,000000,7.94332,8.28109,7.94332,8.22648,9646822.9000326,0
+CVE.US,D,20170914,000000,8.32694,8.45994,8.23996,8.36363,8351850.6882407,0
+CVE.US,D,20170915,000000,8.40967,8.41882,8.19874,8.29023,4842894.0551314,0
+CVE.US,D,20170918,000000,8.29959,8.39029,8.24458,8.38202,3856651.2051979,0
+CVE.US,D,20170919,000000,8.41882,8.69401,8.39138,8.58381,7570776.9085348,0
+CVE.US,D,20170920,000000,8.7305,9.26267,8.70326,9.26267,10699339.945705,0
+CVE.US,D,20170921,000000,9.23385,9.28461,9.02379,9.26267,8289697.0309581,0
+CVE.US,D,20170922,000000,9.26267,9.49121,9.17059,9.42727,8171380.4548399,0
+CVE.US,D,20170925,000000,9.76669,9.80311,9.38299,9.47351,9211655.8218812,0
+CVE.US,D,20170926,000000,9.45482,9.51975,9.28855,9.41939,5475283.8863784,0
+CVE.US,D,20170927,000000,9.43612,9.50106,9.18976,9.39186,5056795.1297699,0
+CVE.US,D,20170928,000000,9.45482,9.48237,9.25775,9.2984,4924442.9060079,0
+CVE.US,D,20170929,000000,9.22637,9.28855,9.12464,9.18976,3949693.6547096,0
+CVE.US,D,20171002,000000,8.99743,9.10634,8.83253,9.04278,5272042.9516839,0
+CVE.US,D,20171003,000000,9.02379,9.11116,8.98789,9.05124,5373042.8988713,0
+CVE.US,D,20171004,000000,9.05124,9.1629,8.93721,9.02379,3550395.7926744,0
+CVE.US,D,20171005,000000,9.09797,9.1629,8.99743,9.0598,2818350.7286896,0
+CVE.US,D,20171006,000000,8.8956,8.93249,8.70326,8.81404,3561327.3148997,0
+CVE.US,D,20171009,000000,8.8956,8.9504,8.68477,8.73994,2676226.7099788,0
+CVE.US,D,20171010,000000,8.93249,8.9504,8.78039,8.81404,3855777.0899851,0
+CVE.US,D,20171011,000000,8.83982,8.98789,8.7675,8.96909,4242508.0212166,0
+CVE.US,D,20171012,000000,8.79544,8.92314,8.74891,8.77675,2938746.885884,0
+CVE.US,D,20171013,000000,8.85842,9.03304,8.83982,8.91459,3680440.7588398,0
+CVE.US,D,20171016,000000,8.96909,9.03786,8.8956,8.92314,1808592.1467054,0
+CVE.US,D,20171017,000000,8.90504,9.04278,8.84917,9.03304,2639015.8286523,0
+CVE.US,D,20171018,000000,9.06915,9.08833,8.86284,8.97844,3273735.2785827,0
+CVE.US,D,20171019,000000,8.94086,9.21761,8.90504,9.18032,7227579.96414,0
+CVE.US,D,20171020,000000,9.12464,9.1755,9.03304,9.08833,3743571.1890521,0
+CVE.US,D,20171023,000000,9.17059,9.17059,8.85842,8.88625,4744296.9083661,0
+CVE.US,D,20171024,000000,8.94086,9.00697,8.62061,8.68477,4419665.7645261,0
+CVE.US,D,20171025,000000,8.63891,8.7858,8.57467,8.62061,3518535.3095807,0
+CVE.US,D,20171026,000000,8.59317,8.65741,8.50136,8.60231,2784106.7570215,0
+CVE.US,D,20171027,000000,8.51072,8.85842,8.45021,8.85842,4547854.760484,0
+CVE.US,D,20171030,000000,8.8768,8.95975,8.73994,8.85842,5380454.5827454,0
+CVE.US,D,20171031,000000,8.79544,8.94558,8.73994,8.91459,2636668.9309473,0
+CVE.US,D,20171101,000000,9.04278,9.31698,9.00697,9.25303,4828559.5820545,0
+CVE.US,D,20171102,000000,9.60239,9.75685,9.35447,9.54828,6612519.9751936,0
+CVE.US,D,20171103,000000,9.62897,9.77555,9.51089,9.77555,7772323.4826947,0
+CVE.US,D,20171106,000000,9.86804,10.299,9.83262,10.299,6170031.6739284,0
+CVE.US,D,20171107,000000,10.2812,10.299,10.0343,10.2812,5515702.5672532,0
+CVE.US,D,20171108,000000,10.2518,10.5626,10.2429,10.4278,6094238.770087,0
+CVE.US,D,20171109,000000,10.299,10.5499,10.1877,10.4466,4577924.3238045,0
+CVE.US,D,20171110,000000,10.3717,10.5272,10.299,10.3265,10246419.181017,0
+CVE.US,D,20171113,000000,10.2616,10.2812,10.0067,10.0343,4064730.2659539,0
+CVE.US,D,20171114,000000,9.97912,9.97912,9.51975,9.53844,4196050.8304822,0
+CVE.US,D,20171115,000000,9.21761,9.45482,9.13428,9.32681,5132035.1049186,0
+CVE.US,D,20171116,000000,9.37317,9.43612,9.19942,9.23385,2704989.1661323,0
+CVE.US,D,20171117,000000,9.30714,9.39186,9.14382,9.31698,2612498.6289002,0
+CVE.US,D,20171120,000000,9.26267,9.26463,8.91459,8.9504,4530610.2968788,0
+CVE.US,D,20171121,000000,9.01631,9.02379,8.78678,8.81404,4111152.898645,0
+CVE.US,D,20171122,000000,8.94086,9.05124,8.8768,8.90504,3403402.1390979,0
+CVE.US,D,20171124,000000,9.00697,9.05124,8.88625,8.95975,1884961.3567395,0
+CVE.US,D,20171127,000000,8.84917,8.91459,8.38202,8.51072,4936461.9901839,0
+CVE.US,D,20171128,000000,8.53797,8.60231,8.45099,8.50136,3454601.9130683,0
+CVE.US,D,20171129,000000,8.46466,8.58381,8.33637,8.43731,3023045.1340285,0
+CVE.US,D,20171130,000000,8.51072,8.90504,8.50136,8.72165,4996763.742911,0
+CVE.US,D,20171201,000000,8.91459,9.31216,8.90504,9.27969,5878548.8085014,0
+CVE.US,D,20171204,000000,9.20896,9.33627,8.94086,8.96909,3740052.3671141,0
+CVE.US,D,20171205,000000,8.96909,9.02557,8.84917,8.86765,1840781.9476236,0
+CVE.US,D,20171206,000000,8.7675,8.81827,8.49232,8.51072,3245899.79112,0
+CVE.US,D,20171207,000000,8.50136,8.75353,8.45561,8.69401,2429480.2480127,0
+CVE.US,D,20171208,000000,8.7675,8.82299,8.64363,8.65741,2404416.5189052,0
+CVE.US,D,20171211,000000,8.68477,8.81404,8.62956,8.7858,2595333.445512,0
+CVE.US,D,20171212,000000,8.7858,8.81404,8.56581,8.61146,3261230.3489744,0
+CVE.US,D,20171213,000000,8.57467,8.58381,8.39138,8.51966,8709505.09169,0
+CVE.US,D,20171214,000000,8.47383,8.62563,8.12347,8.13292,5146072.7853884,0
+CVE.US,D,20171215,000000,8.08667,8.13292,7.76446,7.77371,11212736.269751,0
+CVE.US,D,20171218,000000,7.76446,8.02233,7.74615,7.83815,3954445.3856629,0
+CVE.US,D,20171219,000000,7.86559,7.97638,7.80136,7.85665,3063562.4069681,0
+CVE.US,D,20171220,000000,7.9395,7.96702,7.83815,7.95789,2712609.2146792,0
+CVE.US,D,20171221,000000,7.94864,8.14669,7.8842,8.10517,3985680.7747382,0
+CVE.US,D,20171222,000000,8.06818,8.17876,8.02233,8.08667,2487717.6658593,0
+CVE.US,D,20171226,000000,8.12347,8.29869,8.01318,8.21574,3598693.707421,0
+CVE.US,D,20171227,000000,8.21574,8.28925,8.16047,8.25246,5185281.9347478,0
+CVE.US,D,20171228,000000,8.28925,8.48759,8.262,8.48277,2444987.6617356,0
+CVE.US,D,20171229,000000,8.51966,8.5659,8.39079,8.40919,3475931.3406738,0
+CVE.US,D,20180102,000000,8.48277,8.98985,8.47383,8.97095,3574123.9550499,0
+CVE.US,D,20180103,000000,9.0173,9.52369,9.0173,9.48729,6410537.3598403,0
+CVE.US,D,20180104,000000,9.55124,9.61519,9.43022,9.54336,3895084.8314093,0
+CVE.US,D,20180105,000000,9.53352,9.57977,9.23681,9.32092,5779435.3239128,0
+CVE.US,D,20180108,000000,9.30134,9.31118,9.0721,9.27526,3840838.8675634,0
+CVE.US,D,20180109,000000,9.31118,9.61519,9.29248,9.55124,4528531.7322158,0
+CVE.US,D,20180110,000000,9.61519,9.79129,9.57977,9.63388,4309401.2124959,0
+CVE.US,D,20180111,000000,9.65356,10.231,9.63388,10.0747,4874672.208769,0
+CVE.US,D,20180112,000000,9.92898,10.0933,9.82868,10.0501,4758887.5175288,0
+CVE.US,D,20180116,000000,9.90938,10.0413,9.66044,9.68897,3670092.6576985,0
+CVE.US,D,20180117,000000,9.75292,9.92898,9.60731,9.81884,2614757.0986709,0
+CVE.US,D,20180118,000000,9.74308,9.81884,9.61125,9.67914,2019141.0911441,0
+CVE.US,D,20180119,000000,9.57977,9.59747,9.34857,9.43022,3502836.8102066,0
+CVE.US,D,20180122,000000,9.44891,9.67914,9.3948,9.56992,2829225.3317847,0
+CVE.US,D,20180123,000000,9.58763,9.78146,9.47745,9.70766,2904197.9903043,0
+CVE.US,D,20180124,000000,9.91916,10.0225,9.6388,9.88183,6031785.2709582,0
+CVE.US,D,20180125,000000,9.9379,9.95655,9.56992,9.60731,2286692.511588,0
+CVE.US,D,20180126,000000,9.71653,9.71653,9.54336,9.57977,3961036.8242154,0
+CVE.US,D,20180129,000000,9.48729,9.48729,9.27871,9.28363,1994405.6634479,0
+CVE.US,D,20180130,000000,9.1092,9.11883,8.82397,8.91645,5095849.7843476,0
+CVE.US,D,20180131,000000,8.95236,9.01336,8.74094,8.79643,3179525.9869032,0
+CVE.US,D,20180201,000000,8.84178,8.89284,8.50126,8.70404,4005744.7681111,0
+CVE.US,D,20180202,000000,8.46437,8.48277,8.16982,8.2066,3270692.1379464,0
+CVE.US,D,20180205,000000,8.04997,8.28492,7.74615,7.81966,5449881.691729,0
+CVE.US,D,20180206,000000,7.62623,7.94864,7.51574,7.85665,5338904.6341592,0
+CVE.US,D,20180207,000000,7.85665,7.8842,7.49743,7.65408,7278265.4331132,0
+CVE.US,D,20180208,000000,7.62623,7.8842,7.17503,7.17503,7034351.7142844,0
+CVE.US,D,20180209,000000,7.23033,7.24873,6.5856,6.86187,10340576.635632,0
+CVE.US,D,20180212,000000,7.01771,7.18882,6.80205,7.10125,7054676.9258082,0
+CVE.US,D,20180213,000000,7.04614,7.06908,6.91707,6.92651,5530277.9302202,0
+CVE.US,D,20180214,000000,6.79763,7.33157,6.72355,7.28542,8855802.5023354,0
+CVE.US,D,20180215,000000,7.57084,7.59878,6.72355,6.90792,9190602.8586221,0
+CVE.US,D,20180216,000000,6.95397,7.10125,6.88028,6.92651,6455203.6308018,0
+CVE.US,D,20180220,000000,6.97237,7.01841,6.78809,6.83423,5612024.981639,0
+CVE.US,D,20180221,000000,6.81583,6.90792,6.7514,6.76064,4236377.0177706,0
+CVE.US,D,20180222,000000,6.79763,7.02755,6.74214,6.76064,3817876.0642056,0
+CVE.US,D,20180223,000000,6.78809,7.00906,6.75602,7.00011,4395759.729869,0
+CVE.US,D,20180226,000000,7.01841,7.11954,6.91707,7.08305,3774234.3375868,0
+CVE.US,D,20180227,000000,7.02755,7.18399,6.96322,7.04614,4952005.9947762,0
+CVE.US,D,20180228,000000,7.11954,7.13824,6.696,6.72355,3145702.8102327,0
+CVE.US,D,20180301,000000,6.66835,6.83423,6.53023,6.74214,5201402.2455329,0
+CVE.US,D,20180302,000000,6.66835,6.98172,6.61316,6.94462,5888258.6022549,0
+CVE.US,D,20180305,000000,6.82469,7.27626,6.78809,7.26703,5942780.0140339,0
+CVE.US,D,20180306,000000,7.35921,7.5545,7.28542,7.52508,7591875.6103807,0
+CVE.US,D,20180307,000000,7.36836,7.46971,7.19354,7.27626,4816923.6855939,0
+CVE.US,D,20180308,000000,7.27626,7.37761,7.17503,7.34071,3087058.8271708,0
+CVE.US,D,20180309,000000,7.45131,7.5491,7.35921,7.52508,3470516.9084196,0
+CVE.US,D,20180312,000000,7.49743,7.57084,7.44216,7.52508,1867273.7370497,0
+CVE.US,D,20180313,000000,7.5064,7.58933,7.38676,7.44216,2914331.6282947,0
+CVE.US,D,20180314,000000,7.4997,7.52538,7.40507,7.46055,1975213.7524615,0
+CVE.US,D,20180315,000000,7.52538,7.53472,7.42356,7.48849,2718128.3374763,0
+CVE.US,D,20180316,000000,7.54388,7.96044,7.52538,7.81237,5981549.0565479,0
+CVE.US,D,20180319,000000,7.80283,7.85871,7.67355,7.70119,2780382.6196497,0
+CVE.US,D,20180320,000000,7.78463,7.85871,7.71065,7.79387,2758512.4603079,0
+CVE.US,D,20180321,000000,7.90496,8.32594,7.86787,8.26602,5001530.7200598,0
+CVE.US,D,20180322,000000,8.09012,8.09012,7.75669,7.78463,6677161.8115935,0
+CVE.US,D,20180323,000000,7.85871,7.90496,7.47924,7.53472,6657298.0515891,0
+CVE.US,D,20180326,000000,7.59013,7.6826,7.40507,7.6826,3880171.0029006,0
+CVE.US,D,20180327,000000,7.7189,7.72915,7.51613,7.58118,4016817.5717487,0
+CVE.US,D,20180328,000000,7.77529,7.82152,7.53472,7.57154,4476293.1841203,0
+CVE.US,D,20180329,000000,7.59947,7.90496,7.59947,7.90496,3506435.9287746,0
+CVE.US,D,20180402,000000,7.81237,7.86787,7.56248,7.75669,4495352.9614116,0
+CVE.US,D,20180403,000000,7.78463,8.201,7.72915,8.18241,6629537.7786912,0
+CVE.US,D,20180404,000000,7.97904,8.46486,7.85871,8.42325,6765614.139825,0
+CVE.US,D,20180405,000000,8.46014,9.02458,8.41371,8.78412,11003113.277589,0
+CVE.US,D,20180406,000000,8.77507,9.02458,8.55283,8.664,5048071.2566635,0
+CVE.US,D,20180409,000000,8.77507,8.80262,8.49714,8.63605,3984742.6255039,0
+CVE.US,D,20180410,000000,8.81207,9.19174,8.78029,9.11784,4937416.4020268,0
+CVE.US,D,20180411,000000,9.1638,9.4312,9.14471,9.21957,8310036.4722644,0
+CVE.US,D,20180412,000000,9.1638,9.19174,8.97844,9.15513,4006985.8084307,0
+CVE.US,D,20180413,000000,9.21092,9.56599,9.20128,9.34857,7027847.6872533,0
+CVE.US,D,20180416,000000,9.34857,9.44498,9.10368,9.17255,2816001.7981585,0
+CVE.US,D,20180417,000000,9.22823,9.23681,8.97844,9.04366,4275289.3745229,0
+CVE.US,D,20180418,000000,9.17255,9.54927,9.1457,9.49712,5404794.6257699,0
+CVE.US,D,20180419,000000,9.59944,9.75489,9.26661,9.28363,9047565.0845901,0
+CVE.US,D,20180420,000000,9.25579,9.25579,8.84917,8.91459,6486166.6211826,0
+CVE.US,D,20180423,000000,8.72853,8.94086,8.69155,8.88625,3515626.3354657,0
+CVE.US,D,20180424,000000,9.01631,9.06176,8.69155,8.79357,4047987.9103896,0
+CVE.US,D,20180425,000000,8.23809,9.38595,8.23809,9.21957,11524993.601264,0
+CVE.US,D,20180426,000000,9.23681,9.37709,8.97844,9.30134,6706741.4638295,0
+CVE.US,D,20180427,000000,9.22823,9.33037,9.1638,9.27526,2686291.2318825,0
+CVE.US,D,20180430,000000,9.21957,9.4312,9.13625,9.28363,3264063.0921116,0
+CVE.US,D,20180501,000000,9.24644,9.36725,9.1638,9.31118,3059685.8076406,0
+CVE.US,D,20180502,000000,9.28363,9.58075,9.27526,9.42333,3720540.2860208,0
+CVE.US,D,20180503,000000,9.42333,9.51681,9.33037,9.34857,3686530.0893514,0
+CVE.US,D,20180504,000000,9.29248,9.45482,9.25579,9.37709,4263267.2411076,0
+CVE.US,D,20180507,000000,9.47843,10.0167,9.47843,9.69979,7057382.6173157,0
+CVE.US,D,20180508,000000,9.56107,9.9507,9.27526,9.93096,7606597.3368251,0
+CVE.US,D,20180509,000000,10.1071,10.4278,10.0973,10.1455,11554334.396436,0
+CVE.US,D,20180510,000000,10.2173,10.2744,10.1169,10.2173,4003069.5689947,0
+CVE.US,D,20180511,000000,10.2094,10.2449,10.0875,10.1259,2763710.396585,0
+CVE.US,D,20180514,000000,10.2094,10.297,10.0973,10.1356,3586232.4835733,0
+CVE.US,D,20180515,000000,10.0776,10.0875,9.92214,10.053,3107859.7199965,0
+CVE.US,D,20180516,000000,10.053,10.1259,9.9507,10.0707,3121754.086228,0
+CVE.US,D,20180517,000000,10.3108,10.5154,10.2645,10.3689,6199592.0143168,0
+CVE.US,D,20180518,000000,10.2842,10.3108,10.2007,10.2007,4111667.2036423,0
+CVE.US,D,20180521,000000,10.2626,10.4131,10.1209,10.2272,2581607.8038449,0
+CVE.US,D,20180522,000000,10.3766,10.6109,10.2931,10.36,6121818.1214641,0
+CVE.US,D,20180523,000000,10.2546,10.2744,10.053,10.1071,4531688.7111122,0
+CVE.US,D,20180524,000000,9.90247,10.0737,9.69979,10.0451,3660202.9588374,0
+CVE.US,D,20180525,000000,9.74505,9.75489,9.36725,9.58075,4021451.3987896,0
+CVE.US,D,20180529,000000,9.3584,9.66241,9.32092,9.58962,3831008.1206585,0
+CVE.US,D,20180530,000000,9.68111,9.8405,9.63093,9.76473,4528280.6781953,0
+CVE.US,D,20180531,000000,9.67225,9.9074,9.61715,9.75489,3805802.0937256,0
+CVE.US,D,20180601,000000,9.80311,9.88973,9.58962,9.62601,5910140.9585529,0
+CVE.US,D,20180604,000000,9.66241,9.72734,8.76572,9.05223,15429104.180452,0
+CVE.US,D,20180605,000000,8.97844,9.21092,8.91459,9.15513,4292470.8205196,0
+CVE.US,D,20180606,000000,9.19174,9.3584,9.13143,9.29248,2785186.1876679,0
+CVE.US,D,20180607,000000,9.42333,9.44498,9.24162,9.29248,2823443.9744237,0
+CVE.US,D,20180608,000000,9.25579,9.34857,9.20128,9.29248,2311748.1093913,0
+CVE.US,D,20180611,000000,9.24644,9.29248,9.1457,9.17255,2958130.8989343,0
+CVE.US,D,20180612,000000,9.15513,9.24162,9.03402,9.08085,2400115.0589277,0
+CVE.US,D,20180613,000000,9.08085,9.18228,9.01996,9.05223,1989345.9593439,0
+CVE.US,D,20180614,000000,9.1457,9.1638,8.78315,8.80154,2293263.6218796,0
+CVE.US,D,20180615,000000,8.74586,8.7739,8.55076,8.56945,3195068.9750823,0
+CVE.US,D,20180618,000000,8.55076,8.91312,8.5357,8.83893,5617849.0283477,0
+CVE.US,D,20180619,000000,8.61588,8.84817,8.59729,8.74586,1800245.3628362,0
+CVE.US,D,20180620,000000,8.82013,9.02557,8.82013,8.95975,2256359.6972907,0
+CVE.US,D,20180621,000000,8.83893,8.90122,8.46722,8.55076,3439406.5381481,0
+CVE.US,D,20180622,000000,8.85752,9.2426,8.82013,9.2119,4508362.0318869,0
+CVE.US,D,20180625,000000,9.22047,9.34955,8.99271,9.06176,2569499.2753214,0
+CVE.US,D,20180626,000000,9.13625,9.33627,9.05684,9.27526,3841291.1713655,0
+CVE.US,D,20180627,000000,9.44203,9.5778,9.39972,9.4253,4784118.9547877,0
+CVE.US,D,20180628,000000,9.46171,9.49417,9.26661,9.33133,5630171.003609,0
+CVE.US,D,20180629,000000,9.47155,9.7303,9.4253,9.64864,3705541.0788168,0
+CVE.US,D,20180702,000000,9.57288,9.70766,9.38694,9.61027,2270009.1079799,0
+CVE.US,D,20180703,000000,9.81491,10.0107,9.71259,9.73915,2330426.7317933,0
+CVE.US,D,20180705,000000,9.90642,9.90642,9.61913,9.64864,1768458.0614813,0
+CVE.US,D,20180706,000000,9.59158,10.1023,9.53648,10.0559,2522970.9356744,0
+CVE.US,D,20180709,000000,10.1209,10.3118,10.112,10.298,3352078.3627367,0
+CVE.US,D,20180710,000000,10.3727,10.4948,10.2842,10.3727,2034354.7614991,0
+CVE.US,D,20180711,000000,10.1957,10.2695,9.86312,9.99306,2540454.2563435,0
+CVE.US,D,20180712,000000,10.1307,10.1405,9.84343,9.89851,3453069.1622069,0
+CVE.US,D,20180713,000000,9.88874,9.9595,9.78736,9.82475,2978987.6944771,0
+CVE.US,D,20180716,000000,9.65651,9.76769,9.51877,9.65651,2821738.4333457,0
+CVE.US,D,20180717,000000,9.58271,9.7303,9.48041,9.72144,2440573.379911,0
+CVE.US,D,20180718,000000,9.6388,9.6752,9.48925,9.65651,2856564.8096848,0
+CVE.US,D,20180719,000000,9.55419,9.77752,9.46171,9.47155,3575290.7972178,0
+CVE.US,D,20180720,000000,9.54632,9.60142,9.4066,9.43317,2505002.7859859,0
+CVE.US,D,20180723,000000,9.50893,9.55419,9.38694,9.45186,2075079.3826984,0
+CVE.US,D,20180724,000000,9.49909,9.63388,9.46171,9.49909,1779467.8475104,0
+CVE.US,D,20180725,000000,9.57288,9.6752,9.47155,9.6388,2512725.4922498,0
+CVE.US,D,20180726,000000,9.52663,9.87098,9.42924,9.47155,5113707.1450147,0
+CVE.US,D,20180727,000000,9.44203,9.53648,9.15513,9.22903,4240825.8576384,0
+CVE.US,D,20180730,000000,9.41644,9.45974,9.27969,9.35939,3490838.0542912,0
+CVE.US,D,20180731,000000,9.36825,9.4066,9.1879,9.33133,2771516.4487179,0
+CVE.US,D,20180801,000000,9.24742,9.38299,9.15513,9.30232,5239801.3137008,0
+CVE.US,D,20180802,000000,9.24742,9.44203,9.22903,9.3402,2735459.1961897,0
+CVE.US,D,20180803,000000,9.3219,9.44203,9.28461,9.4253,1634063.8639257,0
+CVE.US,D,20180806,000000,9.47155,9.60142,9.45186,9.52663,947865.12643933,0
+CVE.US,D,20180807,000000,9.59158,9.66536,9.27969,9.29348,1799544.03784,0
+CVE.US,D,20180808,000000,9.26661,9.27526,8.99743,9.11784,2973331.3559198,0
+CVE.US,D,20180809,000000,9.1082,9.26661,9.08557,9.20226,2924550.6449801,0
+CVE.US,D,20180810,000000,9.15513,9.27526,9.03402,9.22903,1845085.440427,0
+CVE.US,D,20180813,000000,9.19271,9.30232,9.17353,9.20226,1922655.0342591,0
+CVE.US,D,20180814,000000,9.27526,9.29348,8.86676,8.86676,6041381.2264513,0
+CVE.US,D,20180815,000000,8.71811,8.73199,8.15121,8.31857,7804893.4220889,0
+CVE.US,D,20180816,000000,8.22569,8.39295,8.1884,8.1884,6565286.2448979,0
+CVE.US,D,20180817,000000,8.28138,8.54141,8.19755,8.50432,4381437.4537485,0
+CVE.US,D,20180820,000000,8.53227,8.60664,8.45788,8.56945,3511917.4442894,0
+CVE.US,D,20180821,000000,8.66233,8.7552,8.64393,8.67157,1776948.159589,0
+CVE.US,D,20180822,000000,8.7739,8.88536,8.74143,8.78315,3068432.0418338,0
+CVE.US,D,20180823,000000,8.70886,8.74586,8.57869,8.74586,2784140.2986516,0
+CVE.US,D,20180824,000000,8.85752,9.06176,8.82013,8.99743,2793276.8354516,0
+CVE.US,D,20180827,000000,9.05223,9.22047,8.99743,9.11784,2336377.8301317,0
+CVE.US,D,20180828,000000,9.20226,9.26661,8.99743,9.00697,1855404.0655902,0
+CVE.US,D,20180829,000000,9.0903,9.15513,8.98789,9.07111,2838342.5567368,0
+CVE.US,D,20180830,000000,9.04366,9.1082,8.52292,8.84817,7272046.0017328,0
+CVE.US,D,20180831,000000,8.70886,8.7552,8.56945,8.65307,3803771.3004753,0
+CVE.US,D,20180904,000000,8.58795,8.60664,8.3045,8.3648,3954717.7843573,0
+CVE.US,D,20180905,000000,8.30912,8.36944,8.09553,8.34631,2297181.8941417,0
+CVE.US,D,20180906,000000,8.32761,8.45788,8.16047,8.21624,2510710.9616082,0
+CVE.US,D,20180907,000000,7.92798,8.28138,7.66786,8.25333,6873500.2853458,0
+CVE.US,D,20180910,000000,8.45788,8.84817,8.34631,8.3648,8094460.348939,0
+CVE.US,D,20180911,000000,8.40209,8.4206,8.17886,8.37416,4668183.8344177,0
+CVE.US,D,20180912,000000,8.46722,8.56945,8.3834,8.48582,3721295.480908,0
+CVE.US,D,20180913,000000,8.44843,8.50442,8.22452,8.36422,4963947.8315615,0
+CVE.US,D,20180914,000000,8.34562,8.40643,8.23829,8.27105,1785942.3985634,0
+CVE.US,D,20180917,000000,8.30834,8.35506,8.11245,8.16833,2388388.7017065,0
+CVE.US,D,20180918,000000,8.2619,8.42964,8.2009,8.36422,3997430.5094591,0
+CVE.US,D,20180919,000000,8.4018,8.7005,8.33637,8.60724,6771164.7714263,0
+CVE.US,D,20180920,000000,8.66311,8.73778,8.53246,8.58844,4489229.0728568,0
+CVE.US,D,20180921,000000,8.62583,8.79387,8.57909,8.72834,2869991.6259187,0
+CVE.US,D,20180924,000000,8.86845,9.07407,8.82171,8.98985,2732527.8609878,0
+CVE.US,D,20180925,000000,9.10269,9.10269,8.7425,8.74703,2617057.2413762,0
+CVE.US,D,20180926,000000,8.77527,8.84984,8.58844,8.63498,4032399.1836235,0
+CVE.US,D,20180927,000000,8.84984,9.38201,8.79387,9.38201,6125606.2928572,0
+CVE.US,D,20180928,000000,9.33528,9.47548,9.25204,9.36233,2404067.8892331,0
+CVE.US,D,20181001,000000,9.58666,9.9379,9.50401,9.72636,5281307.5565266,0
+CVE.US,D,20181002,000000,9.68012,9.69882,9.41939,9.44694,2577441.5268016,0
+CVE.US,D,20181003,000000,9.48533,9.76374,9.36233,9.74407,4701788.4822849,0
+CVE.US,D,20181004,000000,9.63388,9.66143,9.46171,9.55812,3884708.2707029,0
+CVE.US,D,20181005,000000,9.5965,9.63388,9.35348,9.41939,3272852.0156525,0
+CVE.US,D,20181008,000000,9.28756,9.35348,9.19547,9.2974,2251741.1164454,0
+CVE.US,D,20181009,000000,9.33528,9.40071,9.22823,9.27044,3282829.1260349,0
+CVE.US,D,20181010,000000,9.32583,9.33528,8.61904,8.65376,5691257.4272015,0
+CVE.US,D,20181011,000000,8.50442,8.62583,8.31778,8.36422,3878722.6143213,0
+CVE.US,D,20181012,000000,8.52312,8.52312,8.03296,8.17749,5910162.3032268,0
+CVE.US,D,20181015,000000,8.18703,8.2619,7.89748,7.90703,3262847.462118,0
+CVE.US,D,20181016,000000,7.9817,8.22452,7.93988,8.20572,3957050.4522797,0
+CVE.US,D,20181017,000000,8.1216,8.15909,7.89748,8.11245,2815616.577617,0
+CVE.US,D,20181018,000000,7.95365,8.02361,7.83688,7.93487,4471047.4764304,0
+CVE.US,D,20181019,000000,7.99085,8.09375,7.91165,7.93487,3807826.7884976,0
+CVE.US,D,20181022,000000,7.9817,8.05636,7.88833,8.04692,2837103.5492434,0
+CVE.US,D,20181023,000000,7.8416,8.07506,7.69234,7.92572,5182327.2220459,0
+CVE.US,D,20181024,000000,7.97234,8.09828,7.75757,7.79497,6780573.7069205,0
+CVE.US,D,20181025,000000,7.89748,7.96762,7.72491,7.92572,4399094.5810471,0
+CVE.US,D,20181026,000000,7.75757,8.03296,7.68762,7.93487,5615912.76151,0
+CVE.US,D,20181029,000000,7.9817,7.9817,7.63627,7.74821,5774279.0605703,0
+CVE.US,D,20181030,000000,7.74821,7.89748,7.52431,7.87908,4365439.1125281,0
+CVE.US,D,20181031,000000,8.00029,8.37366,7.8171,7.89748,9886655.7205132,0
+CVE.US,D,20181101,000000,7.92572,8.25226,7.90703,8.18703,6334898.9507807,0
+CVE.US,D,20181102,000000,8.2619,8.36422,8.06562,8.16833,4805493.1045668,0
+CVE.US,D,20181105,000000,8.27105,8.4203,8.2429,8.4018,2423394.9831533,0
+CVE.US,D,20181106,000000,8.4203,8.50442,8.31306,8.48582,3747735.4332694,0
+CVE.US,D,20181107,000000,8.56985,8.66311,8.4203,8.57909,4140317.8543615,0
+CVE.US,D,20181108,000000,8.51386,8.64964,8.46702,8.56985,4136561.1917726,0
+CVE.US,D,20181109,000000,8.34562,8.46712,8.00964,8.34562,4526856.6835288,0
+CVE.US,D,20181112,000000,8.42964,8.46712,8.08421,8.1216,4225234.0816333,0
+CVE.US,D,20181113,000000,8.09375,8.18713,7.75757,7.77636,5575908.7771547,0
+CVE.US,D,20181114,000000,7.823,8.06562,7.49714,7.58943,6637559.3103882,0
+CVE.US,D,20181115,000000,7.58943,7.86964,7.58048,7.74821,4379763.4214746,0
+CVE.US,D,20181116,000000,7.823,7.87908,7.45888,7.57074,5405092.4347902,0
+CVE.US,D,20181119,000000,7.44944,7.81828,7.28158,7.49627,7590481.0916924,0
+CVE.US,D,20181120,000000,7.33747,7.33747,6.90811,6.98278,5989920.2343301,0
+CVE.US,D,20181121,000000,7.05736,7.27204,7.01997,7.15083,5111942.6519805,0
+CVE.US,D,20181123,000000,6.94531,6.94531,6.63726,6.64681,3508225.8321348,0
+CVE.US,D,20181126,000000,6.66539,6.79143,6.46017,6.55344,7174068.8669209,0
+CVE.US,D,20181127,000000,6.52521,6.64681,6.43194,6.59997,5463375.5912235,0
+CVE.US,D,20181128,000000,6.55344,6.66539,6.43194,6.46922,3590619.322246,0
+CVE.US,D,20181129,000000,6.46922,6.91737,6.46922,6.85194,7245196.4349172,0
+CVE.US,D,20181130,000000,6.69335,6.99214,6.62811,6.88932,5902733.3403311,0
+CVE.US,D,20181203,000000,7.57074,7.86482,7.47757,7.77636,10549018.555842,0
+CVE.US,D,20181204,000000,7.72973,7.79015,7.51486,7.59898,5005335.1540616,0
+CVE.US,D,20181206,000000,7.33747,7.48702,7.07124,7.1416,5593267.07902,0
+CVE.US,D,20181207,000000,7.44019,7.61757,7.1228,7.13204,4513195.0758832,0
+CVE.US,D,20181210,000000,7.07606,7.10411,6.82872,6.99214,3781589.1023308,0
+CVE.US,D,20181211,000000,7.25345,7.64552,7.01997,7.02953,4705786.0347639,0
+CVE.US,D,20181212,000000,7.20681,7.61471,7.17878,7.35615,3888742.4140512,0
+CVE.US,D,20181213,000000,7.33737,7.49696,7.28118,7.44067,3907135.4243894,0
+CVE.US,D,20181214,000000,7.34691,7.40309,7.1591,7.19667,3179105.1919054,0
+CVE.US,D,20181217,000000,7.21527,7.31867,6.82124,6.90585,4704802.1469431,0
+CVE.US,D,20181218,000000,6.86827,6.86827,6.54931,6.64306,6143973.8928695,0
+CVE.US,D,20181219,000000,6.70879,6.89178,6.47424,6.52097,3971543.4857906,0
+CVE.US,D,20181220,000000,6.46489,6.60549,6.20202,6.36169,5729482.6887401,0
+CVE.US,D,20181221,000000,6.35224,6.51173,6.17869,6.2208,3614117.7752748,0
+CVE.US,D,20181224,000000,6.14573,6.18332,6.03309,6.04243,2128748.0239385,0
+CVE.US,D,20181226,000000,6.08936,6.57735,5.77058,6.568,4549799.1586259,0
+CVE.US,D,20181227,000000,6.33335,6.41344,6.12705,6.39907,5640012.9310574,0
+CVE.US,D,20181228,000000,6.42731,6.63372,6.38028,6.446,4552129.7937223,0
+CVE.US,D,20181231,000000,6.53977,6.68045,6.48358,6.59614,2802374.7485559,0
+CVE.US,D,20190102,000000,6.446,6.92475,6.33335,6.81179,3743000.9813378,0
+CVE.US,D,20190103,000000,6.84024,6.95268,6.68045,6.77421,3333793.0921806,0
+CVE.US,D,20190104,000000,6.96213,7.23908,6.90585,7.21527,3747670.3828349,0
+CVE.US,D,20190107,000000,7.27174,7.44982,7.18724,7.30923,3535956.6290546,0
+CVE.US,D,20190108,000000,7.37485,7.52508,7.25296,7.40309,3888077.6799242,0
+CVE.US,D,20190109,000000,7.54378,7.62829,7.28118,7.60006,7579579.0454452,0
+CVE.US,D,20190110,000000,7.4877,7.72216,7.44067,7.69402,1871859.7926778,0
+CVE.US,D,20190111,000000,7.55304,7.71282,7.4877,7.60006,2129223.7052405,0
+CVE.US,D,20190114,000000,7.46861,7.60006,7.45937,7.51564,2604038.0067706,0
+CVE.US,D,20190115,000000,7.55304,7.75021,7.55304,7.62829,3013025.3342985,0
+CVE.US,D,20190116,000000,7.60959,7.65663,7.43113,7.4877,4509688.4509015,0
+CVE.US,D,20190117,000000,7.35615,7.62829,7.26703,7.53462,3491963.2235245,0
+CVE.US,D,20190118,000000,7.62829,7.67523,7.47826,7.63774,3490954.9417907,0
+CVE.US,D,20190122,000000,7.40309,7.42189,7.17799,7.2623,4171605.0805017,0
+CVE.US,D,20190123,000000,7.27843,7.33737,7.02774,7.11216,5643932.2197325,0
+CVE.US,D,20190124,000000,7.1404,7.23426,7.02774,7.1404,4263701.2494749,0
+CVE.US,D,20190125,000000,7.21527,7.31867,7.13106,7.30923,4753586.9235348,0
+CVE.US,D,20190128,000000,7.19667,7.29978,7.12623,7.29978,4785430.1276069,0
+CVE.US,D,20190129,000000,7.39364,7.53462,7.3657,7.3842,3459582.3369554,0
+CVE.US,D,20190130,000000,7.46861,7.65663,7.45937,7.53462,4961246.2057061,0
+CVE.US,D,20190131,000000,7.60959,7.60959,7.2623,7.30923,4918739.8124508,0
+CVE.US,D,20190201,000000,7.37485,7.41244,7.16382,7.22482,7024135.746838,0
+CVE.US,D,20190204,000000,7.17799,7.28118,7.1404,7.23426,3451816.9413438,0
+CVE.US,D,20190205,000000,7.20603,7.39364,7.20603,7.29978,3878664.678778,0
+CVE.US,D,20190206,000000,7.28118,7.42189,7.19667,7.35615,2981239.0493566,0
+CVE.US,D,20190207,000000,7.28118,7.28118,7.06533,7.12151,7263504.0665603,0
+CVE.US,D,20190208,000000,7.13106,7.13106,6.93389,7.02774,6055799.0453975,0
+CVE.US,D,20190211,000000,6.92475,7.13106,6.78385,7.08413,4823272.2014301,0
+CVE.US,D,20190212,000000,7.2623,7.39364,7.18724,7.3842,4506762.1977649,0
+CVE.US,D,20190213,000000,7.27174,7.92847,7.19667,7.82547,12863706.13174,0
+CVE.US,D,20190214,000000,7.77115,8.05805,7.77115,7.84415,7420882.4121475,0
+CVE.US,D,20190215,000000,7.98465,8.16303,7.96596,8.15378,4770413.6413813,0
+CVE.US,D,20190219,000000,8.12554,8.28049,8.08795,8.23809,4541717.6585596,0
+CVE.US,D,20190220,000000,8.22884,8.34149,8.19135,8.31326,5586446.9475341,0
+CVE.US,D,20190221,000000,8.24744,8.31798,8.07871,8.17266,4620657.3771672,0
+CVE.US,D,20190222,000000,8.25688,8.35074,8.16774,8.34149,2745789.0018965,0
+CVE.US,D,20190225,000000,8.33195,8.4447,8.24744,8.37878,4971152.1671758,0
+CVE.US,D,20190226,000000,8.43525,8.67512,8.37878,8.63212,4636230.8577376,0
+CVE.US,D,20190227,000000,8.73542,8.74467,8.55725,8.58519,3691042.9632408,0
+CVE.US,D,20190228,000000,8.54781,8.62288,8.41636,8.59473,2791497.0962219,0
+CVE.US,D,20190301,000000,8.6511,8.69321,8.53373,8.57593,2707128.7155775,0
+CVE.US,D,20190304,000000,8.50087,8.57593,7.90978,8.0975,9827682.419627,0
+CVE.US,D,20190305,000000,8.11619,8.18171,7.96596,8.06916,5180599.3198811,0
+CVE.US,D,20190306,000000,7.94716,7.96144,7.83472,7.8534,5886818.3449798,0
+CVE.US,D,20190307,000000,7.88164,7.95671,7.75021,7.91922,4302594.2943795,0
+CVE.US,D,20190308,000000,7.68556,7.75021,7.46399,7.70337,4958368.7403952,0
+CVE.US,D,20190311,000000,7.76909,8.06002,7.76909,8.03177,4669258.1829991,0
+CVE.US,D,20190312,000000,8.07871,8.16303,8.02233,8.14443,4047640.2971305,0
+CVE.US,D,20190313,000000,8.17266,8.35074,8.17266,8.30381,5571918.3395669,0
+CVE.US,D,20190314,000000,8.32731,8.38872,8.219,8.30381,5095339.5450024,0
+CVE.US,D,20190315,000000,8.25658,8.31336,8.09641,8.27557,4288651.1403222,0
+CVE.US,D,20190318,000000,8.29427,8.43123,8.29427,8.4075,3072912.3905059,0
+CVE.US,D,20190319,000000,8.49262,8.53954,8.29919,8.37928,4735437.8523257,0
+CVE.US,D,20190320,000000,8.34169,8.71438,8.32279,8.65307,4031792.3850398,0
+CVE.US,D,20190321,000000,8.6152,8.74732,8.56354,8.67176,2929998.6188647,0
+CVE.US,D,20190322,000000,8.53954,8.53954,8.24242,8.25658,3403381.8108371,0
+CVE.US,D,20190325,000000,8.20956,8.28039,8.01131,8.03954,4265471.8409874,0
+CVE.US,D,20190326,000000,8.08667,8.29427,8.08667,8.22855,3817480.6795338,0
+CVE.US,D,20190327,000000,8.219,8.26622,8.08667,8.12444,4633024.0746022,0
+CVE.US,D,20190328,000000,8.06788,8.16223,7.9641,8.12444,4116625.2664423,0
+CVE.US,D,20190329,000000,8.30381,8.31336,8.06788,8.19076,3346984.1005896,0
+CVE.US,D,20190401,000000,8.43605,8.6152,8.4075,8.6152,6880750.359547,0
+CVE.US,D,20190402,000000,8.58686,8.69065,8.49262,8.58686,4988967.8549085,0
+CVE.US,D,20190403,000000,8.63399,8.66242,8.32279,8.44539,4310234.6711874,0
+CVE.US,D,20190404,000000,8.4263,8.50678,8.31336,8.47373,4538066.7029266,0
+CVE.US,D,20190405,000000,8.50196,8.86058,8.50196,8.86058,5179099.0942369,0
+CVE.US,D,20190408,000000,8.91715,9.12464,8.91715,9.09699,5713108.2746956,0
+CVE.US,D,20190409,000000,9.03984,9.06825,8.86991,9.03019,5596445.4025904,0
+CVE.US,D,20190410,000000,9.09699,9.48827,9.08263,9.46466,7801290.2378687,0
+CVE.US,D,20190411,000000,9.36037,9.52073,9.27526,9.3033,6067788.6535954,0
+CVE.US,D,20190412,000000,9.52073,9.60632,9.28461,9.34119,3546973.529975,0
+CVE.US,D,20190415,000000,9.36037,9.36037,9.20993,9.22903,3039284.3651389,0
+CVE.US,D,20190416,000000,9.3889,9.42235,9.25676,9.3033,5792253.3087368,0
+CVE.US,D,20190417,000000,9.58666,9.61027,9.28952,9.58666,4739392.7154572,0
+CVE.US,D,20190418,000000,9.58666,9.6142,9.45974,9.52073,4971594.3068474,0
+CVE.US,D,20190422,000000,9.65356,9.88973,9.63388,9.84246,5933888.4327762,0
+CVE.US,D,20190423,000000,9.76573,9.87985,9.69094,9.8523,14278559.179316,0
+CVE.US,D,20190424,000000,9.99306,10.0028,9.51285,9.6142,12858930.006873,0
+CVE.US,D,20190425,000000,9.55024,9.62405,9.45974,9.58666,5735099.387189,0
+CVE.US,D,20190426,000000,9.48433,9.52073,9.26661,9.44498,9772006.3626364,0
+CVE.US,D,20190429,000000,9.43514,9.50302,9.32289,9.3889,4623483.0054132,0
+CVE.US,D,20190430,000000,9.4745,9.52073,9.26661,9.35053,5511623.7017311,0
+CVE.US,D,20190501,000000,9.31314,9.36037,8.86058,8.86058,7204397.6155661,0
+CVE.US,D,20190502,000000,8.73788,8.8039,8.50196,8.58686,7516142.6749084,0
+CVE.US,D,20190503,000000,8.7191,8.73788,8.41705,8.51159,5987138.3118446,0
+CVE.US,D,20190506,000000,8.36058,8.6152,8.30854,8.5964,4938350.4856089,0
+CVE.US,D,20190507,000000,8.41705,8.41705,8.23297,8.38872,4651171.1129853,0
+CVE.US,D,20190508,000000,8.37928,8.67895,8.37928,8.43605,3841500.5524512,0
+CVE.US,D,20190509,000000,8.32279,8.5538,8.2377,8.46417,4099785.3352263,0
+CVE.US,D,20190510,000000,8.44539,8.63399,8.30381,8.53954,5653718.2444637,0
+CVE.US,D,20190513,000000,8.43605,8.57742,8.2377,8.25658,3565425.4922695,0
+CVE.US,D,20190514,000000,8.28501,8.51159,8.28501,8.44539,3486465.4454011,0
+CVE.US,D,20190515,000000,8.33205,8.50196,8.25187,8.33205,6345084.425836,0
+CVE.US,D,20190516,000000,8.37928,8.53038,8.219,8.27557,5943508.7821823,0
+CVE.US,D,20190517,000000,8.20956,8.30381,8.12927,8.15299,3784915.8222047,0
+CVE.US,D,20190520,000000,8.15299,8.16223,8.05381,8.07752,3006017.1664005,0
+CVE.US,D,20190521,000000,8.10557,8.27557,8.09641,8.27557,3365932.0724467,0
+CVE.US,D,20190522,000000,8.16223,8.2377,8.0303,8.05863,3616100.7971122,0
+CVE.US,D,20190523,000000,7.84141,7.84141,7.60361,7.77549,6190982.9958837,0
+CVE.US,D,20190524,000000,7.87928,7.9452,7.66224,7.78493,4322657.2713396,0
+CVE.US,D,20190528,000000,7.87928,7.90762,7.7377,7.82262,2820256.5031361,0
+CVE.US,D,20190529,000000,7.65279,7.93575,7.58667,7.91696,6404307.7643296,0
+CVE.US,D,20190530,000000,7.89797,7.99704,7.78493,7.86028,4306509.5174025,0
+CVE.US,D,20190531,000000,7.66224,7.83216,7.64365,7.72826,4148527.4224705,0
+CVE.US,D,20190603,000000,7.84141,8.00185,7.57732,7.60567,7490930.5494973,0
+CVE.US,D,20190604,000000,7.69048,7.7377,7.53965,7.57732,4212213.8306147,0
+CVE.US,D,20190605,000000,7.63381,7.63381,7.23771,7.28474,5191952.6535173,0
+CVE.US,D,20190606,000000,7.36031,7.46389,7.28474,7.43575,6151462.8241345,0
+CVE.US,D,20190607,000000,7.48298,7.81316,7.44509,7.75649,4065715.1701878,0
+CVE.US,D,20190610,000000,7.81316,7.91696,7.65279,7.80352,3000768.4094714,0
+CVE.US,D,20190611,000000,7.9452,7.99241,7.78493,7.93575,3329531.2723116,0
+CVE.US,D,20190612,000000,7.82262,7.93575,7.76594,7.79427,3989578.7187394,0
+CVE.US,D,20190613,000000,7.96516,8.06022,7.92718,7.98406,3970700.8793819,0
+CVE.US,D,20190614,000000,7.97481,8.06956,7.89865,8.04113,2851642.3213409,0
+CVE.US,D,20190617,000000,7.96516,8.29742,7.96516,8.27853,3638538.1149293,0
+CVE.US,D,20190618,000000,8.37326,8.54898,8.3592,8.41135,4209447.1543248,0
+CVE.US,D,20190619,000000,8.47766,8.59168,8.22638,8.3166,4879512.3676567,0
+CVE.US,D,20190620,000000,8.52538,8.60132,8.41135,8.52538,4410389.9791401,0
+CVE.US,D,20190621,000000,8.51574,8.58224,8.34493,8.36392,4718328.5716546,0
+CVE.US,D,20190624,000000,8.38281,8.43987,8.26898,8.33538,3795045.3945429,0
+CVE.US,D,20190625,000000,8.34395,8.55852,8.29742,8.32575,4040978.7260784,0
+CVE.US,D,20190626,000000,8.43987,8.69617,8.43033,8.52538,3157704.6153872,0
+CVE.US,D,20190627,000000,8.52538,8.52538,8.34493,8.4019,2865754.1999626,0
+CVE.US,D,20190628,000000,8.42078,8.47766,8.22166,8.37326,2691339.755443,0
+CVE.US,D,20190701,000000,8.54426,8.67718,8.34493,8.43987,2565854.4181667,0
+CVE.US,D,20190702,000000,8.41135,8.41135,8.21684,8.37326,3074212.3827819,0
+CVE.US,D,20190703,000000,8.4019,8.43033,8.28787,8.36392,1162896.4523762,0
+CVE.US,D,20190705,000000,8.42078,8.53011,8.33538,8.49664,2563563.4231787,0
+CVE.US,D,20190708,000000,8.46842,8.62022,8.41607,8.52538,2116494.1483506,0
+CVE.US,D,20190709,000000,8.47766,8.68663,8.39245,8.63921,4194675.6236415,0
+CVE.US,D,20190710,000000,8.76268,8.99517,8.69617,8.90504,4774815.7262496,0
+CVE.US,D,20190711,000000,8.87661,8.97145,8.78166,8.96201,2843872.8600774,0
+CVE.US,D,20190712,000000,8.96201,9.08557,8.93358,9.08557,3216890.3465983,0
+CVE.US,D,20190715,000000,9.10467,9.14284,9.00962,9.07593,3849249.685454,0
+CVE.US,D,20190716,000000,9.02851,9.06639,8.88133,8.90504,5341004.543496,0
+CVE.US,D,20190717,000000,8.99055,9.07593,8.83873,8.99999,6063936.4481808,0
+CVE.US,D,20190718,000000,8.95266,9.08557,8.62956,8.79121,6011569.8320426,0
+CVE.US,D,20190719,000000,8.8102,9.06639,8.79121,9.02851,2707042.3204693,0
+CVE.US,D,20190722,000000,9.03786,9.14284,9.01896,9.06639,2068707.4893622,0
+CVE.US,D,20190723,000000,9.07593,9.19942,8.97145,9.14284,3435721.0244718,0
+CVE.US,D,20190724,000000,9.06639,9.26562,8.82918,8.86696,5619555.5858387,0
+CVE.US,D,20190725,000000,8.96201,9.00962,8.5726,8.71515,6169554.9762136,0
+CVE.US,D,20190726,000000,8.71515,8.84335,8.58696,8.7436,4591057.3966702,0
+CVE.US,D,20190729,000000,8.77222,8.82918,8.39727,8.43987,3741424.5247156,0
+CVE.US,D,20190730,000000,8.36392,8.88133,8.33538,8.79121,3791889.4320594,0
+CVE.US,D,20190731,000000,8.85762,8.9809,8.70571,8.8102,3742052.6679731,0
+CVE.US,D,20190801,000000,8.68663,8.79121,8.43987,8.62956,3845608.8939514,0
+CVE.US,D,20190802,000000,8.60132,8.72461,8.27853,8.38281,2812951.542631,0
+CVE.US,D,20190805,000000,8.16459,8.20247,8.00787,8.02213,1806497.3194338,0
+CVE.US,D,20190806,000000,8.05057,8.14561,7.93664,8.03167,3607190.92042,0
+CVE.US,D,20190807,000000,7.85124,7.94146,7.71359,7.84169,3853475.9308666,0
+CVE.US,D,20190808,000000,7.89865,8.06956,7.85124,8.06022,3274991.5650978,0
+CVE.US,D,20190809,000000,8.12652,8.22166,8.03167,8.10753,2040068.0191864,0
+CVE.US,D,20190812,000000,8.06956,8.15505,7.97481,8.06022,2415120.3646098,0
+CVE.US,D,20190813,000000,8.06022,8.41135,7.96044,8.27853,5473404.5386708,0
+CVE.US,D,20190814,000000,8.02213,8.06956,7.76102,7.86068,3437341.1868546,0
+CVE.US,D,20190815,000000,7.81326,7.88459,7.65191,7.75629,2611764.7786867,0
+CVE.US,D,20190816,000000,7.8228,7.8228,7.71832,7.75629,2895218.9975254,0
+CVE.US,D,20190819,000000,7.89865,7.92718,7.75629,7.84169,3596097.7885216,0
+CVE.US,D,20190820,000000,7.77539,7.87977,7.72305,7.80362,3200786.2984219,0
+CVE.US,D,20190821,000000,7.87977,8.24517,7.86068,8.10753,5766681.3731102,0
+CVE.US,D,20190822,000000,8.13595,8.26898,8.08382,8.13595,2057444.6164865,0
+CVE.US,D,20190823,000000,7.9937,8.22166,7.85124,7.87977,2855053.403497,0
+CVE.US,D,20190826,000000,7.9937,8.11707,7.91774,7.98406,2053296.634878,0
+CVE.US,D,20190827,000000,8.01268,8.10753,7.85124,7.86068,3187268.0050145,0
+CVE.US,D,20190828,000000,7.95562,8.09809,7.86068,8.079,4631253.4830898,0
+CVE.US,D,20190829,000000,8.16459,8.47943,8.16459,8.43987,2602765.4576469,0
+CVE.US,D,20190830,000000,8.47766,8.53011,8.27853,8.28787,2913597.7780811,0
+CVE.US,D,20190903,000000,8.079,8.20247,7.98406,8.18348,1749274.2817993,0
+CVE.US,D,20190904,000000,8.35438,8.39245,8.16459,8.27853,3578789.290895,0
+CVE.US,D,20190905,000000,8.34493,8.69617,8.34493,8.67718,5016395.7607428,0
+CVE.US,D,20190906,000000,8.61076,8.65829,8.50638,8.64874,2889090.0269053,0
+CVE.US,D,20190909,000000,8.77222,8.99999,8.72461,8.79121,4501622.1970308,0
+CVE.US,D,20190910,000000,8.84817,9.06639,8.7863,8.87661,3238557.2233325,0
+CVE.US,D,20190911,000000,8.86696,9.00962,8.71515,8.8957,5063474.9962565,0
+CVE.US,D,20190912,000000,8.73335,9.18701,8.64748,9.06728,4216401.4523318,0
+CVE.US,D,20190913,000000,9.08646,9.19174,8.81916,8.92413,4948581.6992507,0
+CVE.US,D,20190916,000000,9.60239,10.3274,9.54532,10.0413,14457206.98414,0
+CVE.US,D,20190917,000000,9.95556,9.97035,9.55812,9.687,6960709.5404316,0
+CVE.US,D,20190918,000000,9.59255,9.64961,9.41152,9.51681,6722634.0980941,0
+CVE.US,D,20190919,000000,9.63978,9.67716,9.46859,9.52566,4617790.0759865,0
+CVE.US,D,20190920,000000,9.57288,9.688,9.4066,9.50697,4764521.4949992,0
+CVE.US,D,20190923,000000,9.45875,9.5404,9.38694,9.42039,2313698.6060116,0
+CVE.US,D,20190924,000000,9.34413,9.35348,9.20128,9.27674,2286052.171374,0
+CVE.US,D,20190925,000000,9.14382,9.33429,9.1149,9.27674,3656612.9879866,0
+CVE.US,D,20190926,000000,9.28659,9.36233,9.1149,9.23877,2557209.8252773,0
+CVE.US,D,20190927,000000,9.20128,9.37217,9.12464,9.17255,5032185.7372903,0
+CVE.US,D,20190930,000000,9.17255,9.23877,8.94814,8.95296,2520467.5103614,0
+CVE.US,D,20191001,000000,8.95296,9.05774,8.60448,8.70473,3708823.076517,0
+CVE.US,D,20191002,000000,8.676,8.69508,8.22284,8.32299,7061175.870774,0
+CVE.US,D,20191003,000000,8.25599,8.44223,8.17965,8.38015,4476290.1348812,0
+CVE.US,D,20191004,000000,8.37052,8.44706,8.09385,8.14157,2772887.5899064,0
+CVE.US,D,20191007,000000,8.2368,8.3657,8.03649,8.17965,4619651.1282594,0
+CVE.US,D,20191008,000000,8.09385,8.09385,7.73121,7.75964,6164566.4210223,0
+CVE.US,D,20191009,000000,7.84563,7.88391,7.6404,7.6644,4906801.0249048,0
+CVE.US,D,20191010,000000,7.72156,7.80745,7.64512,7.79782,3298690.2514952,0
+CVE.US,D,20191011,000000,7.89325,8.24645,7.88391,8.18929,6245564.3760322,0
+CVE.US,D,20191014,000000,8.04605,8.1702,7.98878,8.06513,1751123.1371157,0
+CVE.US,D,20191015,000000,7.99833,8.35153,7.99833,8.15112,4251729.9367117,0
+CVE.US,D,20191016,000000,8.14157,8.31827,8.14157,8.20838,3120787.4774288,0
+CVE.US,D,20191017,000000,8.25599,8.26573,8.11294,8.25599,3620119.6942651,0
+CVE.US,D,20191018,000000,8.29407,8.32299,8.13665,8.19884,2842270.9931293,0
+CVE.US,D,20191021,000000,8.19884,8.42296,8.14157,8.34209,2496838.9564636,0
+CVE.US,D,20191022,000000,8.27517,8.4994,8.09858,8.28472,4777931.0322115,0
+CVE.US,D,20191023,000000,8.28472,8.61874,8.22756,8.54229,5063112.1368019,0
+CVE.US,D,20191024,000000,8.54229,8.6093,8.25599,8.38015,2648963.4630567,0
+CVE.US,D,20191025,000000,8.35153,8.50422,8.31336,8.37052,3076536.9194001,0
+CVE.US,D,20191028,000000,8.43751,8.56158,8.24645,8.30381,3207452.9515391,0
+CVE.US,D,20191029,000000,8.22756,8.56158,8.18447,8.4566,2735396.1785813,0
+CVE.US,D,20191030,000000,8.4566,8.51396,8.13193,8.25599,5933856.9239721,0
+CVE.US,D,20191031,000000,8.2368,8.27517,7.91252,8.1035,6437425.5503515,0
+CVE.US,D,20191101,000000,8.1702,8.4566,8.1702,8.32299,4588807.0582038,0
+CVE.US,D,20191104,000000,8.43751,8.65702,8.40869,8.48513,3544631.7143351,0
+CVE.US,D,20191105,000000,8.50422,8.75244,8.50422,8.64748,3308073.7766633,0
+CVE.US,D,20191106,000000,8.58047,8.62818,8.38015,8.41833,4429480.2488225,0
+CVE.US,D,20191107,000000,8.54229,8.91459,8.53294,8.78108,3935295.1476112,0
+CVE.US,D,20191108,000000,8.72372,8.80006,8.56158,8.75244,2436523.9903671,0
+CVE.US,D,20191111,000000,8.6093,8.94322,8.6093,8.93376,3581201.2390345,0
+CVE.US,D,20191112,000000,8.94322,9.06728,8.79062,8.81916,1779111.0865341,0
+CVE.US,D,20191113,000000,8.75244,8.84787,8.69508,8.8288,1739260.5805475,0
+CVE.US,D,20191114,000000,8.85742,8.90032,8.61874,8.62818,2104269.748741,0
+CVE.US,D,20191115,000000,8.71428,8.93376,8.68553,8.84787,1738005.3104453,0
+CVE.US,D,20191118,000000,8.81916,8.81916,8.676,8.73335,1806867.2937797,0
+CVE.US,D,20191119,000000,8.69508,8.70473,8.42777,8.48513,3448608.1253824,0
+CVE.US,D,20191120,000000,8.47559,8.72372,8.38015,8.50422,2990491.4572428,0
+CVE.US,D,20191121,000000,8.54229,8.71428,8.50422,8.64748,2791884.3495893,0
+CVE.US,D,20191122,000000,8.65702,8.71428,8.48986,8.56158,1793283.9499381,0
+CVE.US,D,20191125,000000,8.57102,8.72372,8.47559,8.676,3259912.061264,0
+CVE.US,D,20191126,000000,8.69508,8.75244,8.58047,8.71428,3684581.6255572,0
+CVE.US,D,20191127,000000,8.676,8.69508,8.47559,8.66646,1867616.2682436,0
+CVE.US,D,20191129,000000,8.59011,8.59965,8.44706,8.48513,874012.55508772,0
+CVE.US,D,20191202,000000,8.50422,8.56158,8.36117,8.41833,2379051.9315382,0
+CVE.US,D,20191203,000000,8.29407,8.33234,8.13193,8.14157,2712805.3823956,0
+CVE.US,D,20191204,000000,8.28472,8.49468,8.18929,8.39943,6395484.2827454,0
+CVE.US,D,20191205,000000,8.44706,8.50422,8.25599,8.30381,3505696.996496,0
+CVE.US,D,20191206,000000,8.33234,8.87651,8.30854,8.86686,5996732.2345117,0
+CVE.US,D,20191209,000000,8.762,8.97185,8.75244,8.79062,2670235.971532,0
+CVE.US,D,20191210,000000,8.7428,9.07693,8.7428,8.97185,3799334.6575639,0
+CVE.US,D,20191211,000000,8.95296,9.06728,8.87651,8.98138,1998024.0938636,0
+CVE.US,D,20191212,000000,8.96909,9.2856,8.95965,9.22823,2617612.2028951,0
+CVE.US,D,20191213,000000,9.22823,9.444,9.17059,9.27585,2535640.5241947,0
+CVE.US,D,20191216,000000,9.39087,9.45382,9.2856,9.33332,2742252.9009366,0
+CVE.US,D,20191217,000000,9.40071,9.57288,9.34315,9.47843,2414256.4135274,0
+CVE.US,D,20191218,000000,9.45875,9.55419,9.34315,9.43908,1884166.5217437,0
+CVE.US,D,20191219,000000,9.40071,9.56796,9.38103,9.49712,2108150.4137206,0
+CVE.US,D,20191220,000000,9.49712,9.5355,9.36135,9.45875,7253510.6935692,0
+CVE.US,D,20191223,000000,9.46859,9.65061,9.46859,9.63093,1707259.8324545,0
+CVE.US,D,20191224,000000,9.63093,9.67815,9.54532,9.60239,979728.65877212,0
+CVE.US,D,20191226,000000,9.67815,9.82278,9.64076,9.75489,1418163.5048411,0
+CVE.US,D,20191227,000000,9.78441,9.79424,9.61617,9.65061,4478739.6903031,0
+CVE.US,D,20191230,000000,9.72636,9.76473,9.59255,9.66044,1939932.0230816,0
+CVE.US,D,20191231,000000,9.58271,9.80311,9.55419,9.7362,2086558.7515513,0
+CVE.US,D,20200102,000000,9.76473,9.87098,9.63585,9.72636,3027942.2120462,0
+CVE.US,D,20200103,000000,9.90048,10.0913,9.74505,9.77457,3553616.8055924,0
+CVE.US,D,20200106,000000,9.86214,10.0629,9.8523,10.0441,2121597.5582152,0
+CVE.US,D,20200107,000000,9.97723,10.0343,9.87098,9.98708,2562304.0874244,0
+CVE.US,D,20200108,000000,9.98708,9.98708,9.58271,9.65061,3428919.1884205,0
+CVE.US,D,20200109,000000,9.67815,9.67815,9.43416,9.58271,5338313.0817709,0
+CVE.US,D,20200110,000000,9.5355,9.58666,9.46367,9.47843,2848866.4973338,0
+CVE.US,D,20200113,000000,9.41055,9.42039,9.12749,9.27585,3635118.901469,0
+CVE.US,D,20200114,000000,9.24742,9.29544,9.1514,9.1514,4010116.3605882,0
+CVE.US,D,20200115,000000,9.14195,9.14195,9.00756,9.10348,3787163.1114321,0
+CVE.US,D,20200116,000000,9.1514,9.20896,8.99801,9.00756,6634284.4275792,0
+CVE.US,D,20200117,000000,9.04592,9.04592,8.8828,8.8828,2217457.5046688,0
+CVE.US,D,20200121,000000,8.85417,8.95,8.74852,8.76769,3133618.6756222,0
+CVE.US,D,20200122,000000,8.72933,8.80606,8.67167,8.71978,4230016.3049779,0
+CVE.US,D,20200123,000000,8.59513,8.69095,8.44164,8.67167,3290708.3599066,0
+CVE.US,D,20200124,000000,8.59513,8.61432,8.34562,8.39374,3753506.6264999,0
+CVE.US,D,20200127,000000,8.13459,8.40328,8.1155,8.384,7750055.9058549,0
+CVE.US,D,20200128,000000,8.432,8.57583,8.36953,8.4991,4788365.528461,0
+CVE.US,D,20200129,000000,8.54701,8.62848,8.50875,8.58539,4516028.8354336,0
+CVE.US,D,20200130,000000,8.45109,8.7006,8.42226,8.69095,4302184.6799253,0
+CVE.US,D,20200131,000000,8.5184,8.54701,8.30725,8.35526,4421813.4452758,0
+CVE.US,D,20200203,000000,8.3648,8.50875,8.24478,8.27853,6020912.7006892,0
+CVE.US,D,20200204,000000,8.47038,8.54701,8.35526,8.35526,3750108.7577134,0
+CVE.US,D,20200205,000000,8.55676,8.95,8.55676,8.76769,5866587.6598685,0
+CVE.US,D,20200206,000000,8.73897,8.92118,8.53737,8.77733,3006643.276832,0
+CVE.US,D,20200207,000000,8.64304,8.72933,8.47038,8.5664,3135776.5205023,0
+CVE.US,D,20200210,000000,8.48946,8.61432,8.34562,8.59513,4262653.3276327,0
+CVE.US,D,20200211,000000,8.73897,8.85417,8.61432,8.65279,5716501.0614169,0
+CVE.US,D,20200212,000000,8.77733,9.00756,8.16814,8.75815,10566866.768791,0
+CVE.US,D,20200213,000000,8.69095,8.77733,8.58539,8.61432,3361610.2842084,0
+CVE.US,D,20200214,000000,8.69095,8.74852,8.45109,8.54701,3273128.4799988,0
+CVE.US,D,20200218,000000,8.46074,8.6095,8.37436,8.53737,3299848.9623586,0
+CVE.US,D,20200219,000000,8.61432,8.7437,8.52312,8.7006,3517893.9529536,0
+CVE.US,D,20200220,000000,8.7006,8.88763,8.7006,8.81571,5371393.2605104,0
+CVE.US,D,20200221,000000,8.71978,8.79171,8.58539,8.67167,3138710.9049434,0
+CVE.US,D,20200224,000000,8.30725,8.30725,8.12494,8.14423,3716657.588215,0
+CVE.US,D,20200225,000000,8.20169,8.20169,7.84199,7.90437,3842094.1376655,0
+CVE.US,D,20200226,000000,7.96191,8.00983,7.57832,7.58777,4018685.7389128,0
+CVE.US,D,20200227,000000,7.29998,7.43438,6.96911,7.15615,9013987.879875,0
+CVE.US,D,20200228,000000,6.90675,7.07941,6.70524,7.06976,12880058.184697,0
+CVE.US,D,20200302,000000,7.19461,7.19461,6.88274,7.15615,6318073.2493473,0
+CVE.US,D,20200303,000000,7.17533,7.25207,6.76753,6.80137,7409067.626992,0
+CVE.US,D,20200304,000000,6.91638,7.02186,6.55187,6.68606,6391184.8555942,0
+CVE.US,D,20200305,000000,6.4943,6.5854,6.34556,6.39829,6775840.2714018,0
+CVE.US,D,20200306,000000,6.14888,6.30246,5.58287,5.65007,11390542.484579,0
+CVE.US,D,20200309,000000,3.8083,3.83703,2.58999,2.68602,28992880.03841,0
+CVE.US,D,20200310,000000,3.59716,3.60681,2.71464,2.9737,24840304.242807,0
+CVE.US,D,20200311,000000,2.86813,2.96415,2.78195,2.88741,25869341.130886,0
+CVE.US,D,20200312,000000,2.74682,2.74682,2.41575,2.54238,10831830.40164,0
+CVE.US,D,20200313,000000,2.70795,2.93198,2.65926,2.92223,15618996.562716,0
+CVE.US,D,20200316,000000,2.55221,2.56194,2.29887,2.38653,8103066.3181331,0
+CVE.US,D,20200317,000000,2.43523,2.43523,1.80203,1.88005,11855674.435508,0
+CVE.US,D,20200318,000000,1.75333,1.8704,1.37355,1.55852,10932068.03905,0
+CVE.US,D,20200319,000000,1.59748,1.68515,1.49043,1.59748,14897038.381723,0
+CVE.US,D,20200320,000000,1.71436,1.76799,1.58764,1.61706,14253375.513469,0
+CVE.US,D,20200323,000000,1.66566,1.75333,1.51956,1.56835,8126406.2107281,0
+CVE.US,D,20200324,000000,1.7242,1.74368,1.64618,1.73384,8908929.3954263,0
+CVE.US,D,20200325,000000,1.81186,2.14293,1.73384,1.95787,14662520.385018,0
+CVE.US,D,20200326,000000,1.97734,2.10406,1.78254,1.84088,12944782.350553,0
+CVE.US,D,20200327,000000,1.80203,1.82161,1.59748,1.64618,7411334.2280671,0
+CVE.US,D,20200330,000000,1.65603,1.68515,1.5294,1.66566,16433819.320941,0
+CVE.US,D,20200331,000000,1.83124,2.0651,1.75333,1.9676,15819829.614923,0
+CVE.US,D,20200401,000000,1.88005,1.99693,1.73384,1.86056,11104952.781946,0
+CVE.US,D,20200402,000000,2.08449,2.44497,1.98906,2.29887,20073923.728362,0
+CVE.US,D,20200403,000000,2.61066,2.6202,2.1139,2.36705,18798068.212992,0
+CVE.US,D,20200406,000000,2.43523,2.68847,2.34767,2.61066,14931388.060346,0
+CVE.US,D,20200407,000000,2.79572,3.05859,2.63977,2.67883,17063055.222531,0
+CVE.US,D,20200408,000000,2.73728,2.89311,2.56194,2.87355,17749470.455994,0
+CVE.US,D,20200409,000000,3.00026,3.02937,2.55712,2.68847,20936446.750466,0
+CVE.US,D,20200413,000000,2.84441,2.87355,2.56194,2.60092,6066187.8030603,0
+CVE.US,D,20200414,000000,2.50341,2.59107,2.44497,2.55221,10751045.893369,0
+CVE.US,D,20200415,000000,2.38653,2.50341,2.32799,2.4547,7439690.1190052,0
+CVE.US,D,20200416,000000,2.43523,2.51326,2.41575,2.44497,7284692.2127535,0
+CVE.US,D,20200417,000000,2.44497,2.70795,2.41575,2.65926,12705489.245396,0
+CVE.US,D,20200420,000000,2.42548,2.68847,2.41575,2.56194,11962696.629945,0
+CVE.US,D,20200421,000000,2.4547,2.58123,2.43523,2.56194,15470193.693932,0
+CVE.US,D,20200422,000000,2.64961,2.83457,2.63977,2.82483,7952760.1744654,0
+CVE.US,D,20200423,000000,2.95154,3.3022,2.92223,3.02937,13652736.392708,0
+CVE.US,D,20200424,000000,3.11704,3.21946,2.8638,2.97094,9317059.8867629,0
+CVE.US,D,20200427,000000,2.8638,3.02937,2.70795,2.9612,9001023.5315735,0
+CVE.US,D,20200428,000000,2.9612,3.13662,2.9612,3.05859,9096767.6069406,0
+CVE.US,D,20200429,000000,3.16583,3.53606,3.16583,3.4969,11150551.103663,0
+CVE.US,D,20200430,000000,3.66259,3.66259,3.30701,3.54561,12616631.368362,0
+CVE.US,D,20200501,000000,3.47763,3.53606,3.19506,3.2534,7065433.6249909,0
+CVE.US,D,20200504,000000,3.14626,3.41425,3.09766,3.28271,8844281.4605481,0
+CVE.US,D,20200505,000000,3.47763,3.66259,3.38022,3.55544,13669526.519686,0
+CVE.US,D,20200506,000000,3.55544,3.69663,3.42891,3.46789,10009055.227806,0
+CVE.US,D,20200507,000000,3.60415,3.73077,3.55082,3.71129,14300056.315073,0
+CVE.US,D,20200508,000000,3.79895,3.84282,3.71129,3.76008,5853075.4649394,0
+CVE.US,D,20200511,000000,3.72103,3.73913,3.53606,3.57493,7159485.3726495,0
+CVE.US,D,20200512,000000,3.60415,3.78921,3.60415,3.68207,11492177.689915,0
+CVE.US,D,20200513,000000,3.65275,3.68207,3.38996,3.40935,6655356.7026861,0
+CVE.US,D,20200514,000000,3.31174,3.50674,3.09766,3.40935,7412381.1334964,0
+CVE.US,D,20200515,000000,3.43847,3.62363,3.39951,3.61379,4516548.2224961,0
+CVE.US,D,20200518,000000,3.80869,4.35413,3.79895,4.32502,8300587.8966618,0
+CVE.US,D,20200519,000000,4.18856,4.25683,3.88168,3.90619,13851896.429054,0
+CVE.US,D,20200520,000000,4.0521,4.19839,3.99375,4.19839,6341711.9673754,0
+CVE.US,D,20200521,000000,4.23725,4.2957,4.04246,4.16917,4931472.4185797,0
+CVE.US,D,20200522,000000,4.06193,4.1669,4.00831,4.13985,4360455.639402,0
+CVE.US,D,20200526,000000,4.2957,4.32502,4.20823,4.24709,5380264.5135074,0
+CVE.US,D,20200527,000000,4.2957,4.40294,4.13011,4.38345,7525502.8225768,0
+CVE.US,D,20200528,000000,4.36397,4.40294,4.23725,4.25683,4624571.583777,0
+CVE.US,D,20200529,000000,4.18856,4.25683,4.09115,4.21777,6195287.5051002,0
+CVE.US,D,20200601,000000,4.18856,4.39801,4.10089,4.38345,4578964.1143424,0
+CVE.US,D,20200602,000000,4.48075,4.63669,4.43206,4.62686,5701818.9750808,0
+CVE.US,D,20200603,000000,4.70497,4.80229,4.63669,4.67556,9251451.4415637,0
+CVE.US,D,20200604,000000,4.61711,4.72426,4.57826,4.69514,6255138.9868514,0
+CVE.US,D,20200605,000000,4.9776,5.17723,4.9776,5.10422,12867254.429655,0
+CVE.US,D,20200608,000000,5.42564,5.67909,5.27964,5.63029,16751144.487863,0
+CVE.US,D,20200609,000000,5.47434,5.47434,5.15785,5.24068,9418868.8987287,0
+CVE.US,D,20200610,000000,5.1724,5.23094,4.89003,4.99708,7071797.3870227,0
+CVE.US,D,20200611,000000,4.37372,4.70497,4.33958,4.38345,10289458.174703,0
+CVE.US,D,20200612,000000,4.63669,4.73892,4.33958,4.46138,8133444.8710172,0
+CVE.US,D,20200615,000000,4.13985,4.54904,4.13985,4.51007,10020465.480572,0
+CVE.US,D,20200616,000000,4.7827,4.95802,4.65137,4.7827,9504221.1671939,0
+CVE.US,D,20200617,000000,4.70497,4.77316,4.45085,4.48075,7446060.9959285,0
+CVE.US,D,20200618,000000,4.38345,4.51982,4.25683,4.3444,8246261.636186,0
+CVE.US,D,20200619,000000,4.49059,4.54412,4.38493,4.41268,7642951.3819605,0
+CVE.US,D,20200622,000000,4.43206,4.515,4.32638,4.49059,4254981.4420207,0
+CVE.US,D,20200623,000000,4.57826,4.6854,4.54904,4.57826,5416415.276035,0
+CVE.US,D,20200624,000000,4.47102,4.53438,4.36397,4.4418,7755596.3733259,0
+CVE.US,D,20200625,000000,4.36397,4.64161,4.3444,4.53931,5226794.2760518,0
+CVE.US,D,20200626,000000,4.4418,4.49059,4.24709,4.33476,8849641.0064983,0
+CVE.US,D,20200629,000000,4.35413,4.57826,4.28595,4.55877,6728645.1648016,0
+CVE.US,D,20200630,000000,4.51972,4.588,4.37372,4.54904,7820136.568422,0
+CVE.US,D,20200701,000000,4.57826,4.70497,4.48075,4.49059,3566446.9873728,0
+CVE.US,D,20200702,000000,4.62686,4.6854,4.51972,4.61711,3779643.6877758,0
+CVE.US,D,20200706,000000,4.73401,4.76332,4.51972,4.54904,4887423.1103325,0
+CVE.US,D,20200707,000000,4.48075,4.49551,4.33476,4.36397,5852816.2796146,0
+CVE.US,D,20200708,000000,4.38345,4.48075,4.30544,4.32502,5241870.7306466,0
+CVE.US,D,20200709,000000,4.32502,4.39309,4.13011,4.20823,6868625.5684149,0
+CVE.US,D,20200710,000000,4.16917,4.31527,4.16917,4.30544,4144382.4901011,0
+CVE.US,D,20200713,000000,4.30544,4.36397,4.12057,4.13011,6141179.7734276,0
+CVE.US,D,20200714,000000,4.14968,4.31527,4.02788,4.30544,7720343.1035109,0
+CVE.US,D,20200715,000000,4.41268,4.62686,4.41179,4.52956,7301217.0559276,0
+CVE.US,D,20200716,000000,4.50033,4.54894,4.39309,4.45163,4249348.4809634,0
+CVE.US,D,20200717,000000,4.48075,4.51972,4.3444,4.3444,4276775.3703846,0
+CVE.US,D,20200720,000000,4.33476,4.40777,4.21777,4.26658,5017502.6345414,0
+CVE.US,D,20200721,000000,4.40294,4.88019,4.40294,4.80229,8607146.2002706,0
+CVE.US,D,20200722,000000,4.74383,4.89959,4.61711,4.84114,7120839.3161132,0
+CVE.US,D,20200723,000000,4.74383,4.95802,4.70497,4.85098,6546414.5040187,0
+CVE.US,D,20200724,000000,4.8315,4.95802,4.80229,4.88019,7029731.100613,0
+CVE.US,D,20200727,000000,4.89978,4.94691,4.81694,4.93874,5142035.5928009,0
+CVE.US,D,20200728,000000,4.91906,4.93383,4.55877,4.63669,7983231.2209358,0
+CVE.US,D,20200729,000000,4.65619,4.69514,4.54904,4.69514,4219097.996122,0
+CVE.US,D,20200730,000000,4.54904,4.54904,4.38345,4.48075,4385733.8316607,0
+CVE.US,D,20200731,000000,4.45163,4.51007,4.31527,4.3444,6485552.7077076,0
+CVE.US,D,20200803,000000,4.38345,4.48075,4.32276,4.40294,3344091.3890831,0
+CVE.US,D,20200804,000000,4.3444,4.588,4.33476,4.51972,5352465.6169141,0
+CVE.US,D,20200805,000000,4.66582,4.94857,4.65137,4.85098,9275755.9101318,0
+CVE.US,D,20200806,000000,4.82176,4.90933,4.76332,4.82176,5602684.1458185,0
+CVE.US,D,20200807,000000,4.76332,4.81201,4.69514,4.74383,3009326.6072527,0
+CVE.US,D,20200810,000000,4.81201,4.94857,4.77316,4.94857,4772203.5447414,0
+CVE.US,D,20200811,000000,5.08474,5.20162,4.90125,4.91906,5992781.4370325,0
+CVE.US,D,20200812,000000,5.08474,5.1481,4.99708,5.09448,4404931.8411252,0
+CVE.US,D,20200813,000000,5.05553,5.10914,4.91906,4.98744,3560506.0531649,0
+CVE.US,D,20200814,000000,4.92891,5.04579,4.89003,5.01657,4270799.8781334,0
+CVE.US,D,20200817,000000,5.01657,5.08474,4.97268,5.0751,2852212.5290554,0
+CVE.US,D,20200818,000000,5.10422,5.13345,4.89003,4.91906,3136677.062454,0
+CVE.US,D,20200819,000000,4.90933,4.93874,4.82176,4.84114,2378864.9115392,0
+CVE.US,D,20200820,000000,4.75357,4.85964,4.69514,4.80229,3252594.9038023,0
+CVE.US,D,20200821,000000,4.74383,4.74865,4.49551,4.55877,6262622.8360513,0
+CVE.US,D,20200824,000000,4.63669,4.79245,4.56359,4.76332,3196055.9121424,0
+CVE.US,D,20200825,000000,4.84114,4.90933,4.74383,4.82176,2808872.6771088,0
+CVE.US,D,20200826,000000,4.84114,4.84114,4.65137,4.69514,3700567.7698213,0
+CVE.US,D,20200827,000000,4.69514,4.72426,4.55877,4.6854,3678385.5716767,0
+CVE.US,D,20200828,000000,4.72426,4.78763,4.65619,4.7827,2281344.1461813,0
+CVE.US,D,20200831,000000,4.76332,4.77316,4.588,4.59774,2997872.6487258,0
+CVE.US,D,20200901,000000,4.588,4.7098,4.52956,4.61711,2960306.022836,0
+CVE.US,D,20200902,000000,4.65619,4.65619,4.51972,4.54904,4304288.6549141,0
+CVE.US,D,20200903,000000,4.52956,4.70005,4.48085,4.66582,3686435.5629388,0
+CVE.US,D,20200904,000000,4.66582,4.75357,4.48567,4.52956,4667453.0334434,0
+CVE.US,D,20200908,000000,4.38345,4.40294,4.06193,4.07178,7389484.3969861,0
+CVE.US,D,20200909,000000,4.14968,4.20823,4.09607,4.13985,3323077.0495194,0
+CVE.US,D,20200910,000000,4.12047,4.23725,3.93522,3.96463,7000561.0628312,0
+CVE.US,D,20200911,000000,3.96463,4.08151,3.90649,4.00349,4703016.309235,0
+CVE.US,D,20200914,000000,4.02306,4.02306,3.84765,4.00349,5761779.2130271,0
+CVE.US,D,20200915,000000,4.04246,4.11063,3.97909,4.00349,3446290.7036555,0
+CVE.US,D,20200916,000000,4.04246,4.33476,4.0328,4.23725,7360349.9336608,0
+CVE.US,D,20200917,000000,4.13985,4.26166,4.04246,4.18856,3447941.3584295,0
+CVE.US,D,20200918,000000,4.17872,4.19839,4.04688,4.12047,3357462.3025998,0
+CVE.US,D,20200921,000000,4.01323,4.02306,3.82817,3.85739,4558330.929668,0
+CVE.US,D,20200922,000000,3.86723,3.98883,3.8136,3.92566,2898712.4091374,0
+CVE.US,D,20200923,000000,3.92566,3.95488,3.71129,3.76008,5105737.4503827,0
+CVE.US,D,20200924,000000,3.72103,3.95488,3.63346,3.89634,4593542.5265485,0
+CVE.US,D,20200925,000000,3.84765,3.8865,3.71551,3.78921,8001952.5326854,0
+CVE.US,D,20200928,000000,3.8865,4.04246,3.82817,4.0328,4673608.4308024,0
+CVE.US,D,20200929,000000,4.00349,4.00349,3.76008,3.80869,10172684.513577,0
+CVE.US,D,20200930,000000,3.80869,3.95488,3.78921,3.78921,11529759.562001,0
+CVE.US,D,20201001,000000,3.71129,3.71129,3.48716,3.55544,8896785.2924464,0
+CVE.US,D,20201002,000000,3.37028,3.60897,3.34126,3.53606,6237122.0493372,0
+CVE.US,D,20201005,000000,3.62363,3.70154,3.50674,3.66259,4832869.1733362,0
+CVE.US,D,20201006,000000,3.71129,3.83791,3.64802,3.69181,8451210.1447844,0
+CVE.US,D,20201007,000000,3.71129,3.79895,3.67232,3.76973,6864138.1048515,0
+CVE.US,D,20201008,000000,3.84765,4.06193,3.80378,4.0328,4715588.3221038,0
+CVE.US,D,20201009,000000,4.10089,4.10089,3.89634,3.94506,4628634.1866905,0
+CVE.US,D,20201012,000000,3.93522,3.99375,3.86723,3.92566,1747218.0782232,0
+CVE.US,D,20201013,000000,3.89634,3.95488,3.79895,3.8865,3051451.8456186,0
+CVE.US,D,20201014,000000,3.87688,3.98402,3.79895,3.80869,5270746.0086473,0
+CVE.US,D,20201015,000000,3.69181,3.74041,3.5944,3.73077,3604255.5195656,0
+CVE.US,D,20201016,000000,3.72103,3.72103,3.53606,3.55544,4971084.0675023,0
+CVE.US,D,20201019,000000,3.5944,3.72103,3.55544,3.55544,6896615.5506593,0
+CVE.US,D,20201020,000000,3.5944,3.6674,3.5214,3.5944,4770469.5440984,0
+CVE.US,D,20201021,000000,3.54561,3.61379,3.48716,3.4969,3065971.3058685,0
+CVE.US,D,20201022,000000,3.52622,3.66259,3.44821,3.6431,3906462.5589582,0
+CVE.US,D,20201023,000000,3.69181,3.69663,3.53606,3.61379,4682583.357929,0
+CVE.US,D,20201026,000000,3.27288,3.36546,3.06834,3.31174,34513473.585203,0
+CVE.US,D,20201027,000000,3.40935,3.61379,3.39951,3.53606,34008495.19394,0
+CVE.US,D,20201028,000000,3.45805,3.46789,3.33143,3.34126,15858373.013744,0
+CVE.US,D,20201029,000000,3.21455,3.27288,3.07818,3.23402,17365325.279532,0
+CVE.US,D,20201030,000000,3.156,3.22428,3.11704,3.19506,11070872.452778,0
+CVE.US,D,20201102,000000,3.2534,3.38504,3.16583,3.36054,13805234.9393,0
+CVE.US,D,20201103,000000,3.45805,3.55052,3.40935,3.51649,10550636.685398,0
+CVE.US,D,20201104,000000,3.54561,3.62363,3.36054,3.53606,8965530.3882814,0
+CVE.US,D,20201105,000000,3.54561,3.65275,3.51649,3.55544,7088092.5208502,0
+CVE.US,D,20201106,000000,3.51649,3.58959,3.47763,3.48716,7041360.8985954,0
+CVE.US,D,20201109,000000,3.91582,4.30544,3.90619,4.19839,15746269.770527,0
+CVE.US,D,20201110,000000,4.25683,4.32984,4.08151,4.26658,9741819.9118167,0
+CVE.US,D,20201111,000000,4.30544,4.35413,4.25997,4.28595,6242372.8390923,0
+CVE.US,D,20201112,000000,4.20823,4.27621,3.93522,3.99375,7120372.7825287,0
+CVE.US,D,20201113,000000,3.99375,4.20331,3.99375,4.16917,11483918.317567,0
+CVE.US,D,20201116,000000,4.43206,4.45341,4.32984,4.39309,6414225.9227558,0
+CVE.US,D,20201117,000000,4.36397,4.57826,4.30544,4.56842,8388535.0676134,0
+CVE.US,D,20201118,000000,4.69514,4.78763,4.51972,4.52956,6751608.9845724,0
+CVE.US,D,20201119,000000,4.48075,4.53546,4.42231,4.51007,6096567.3723574,0
+CVE.US,D,20201120,000000,4.50033,4.64653,4.43206,4.588,5016561.4360679,0
+CVE.US,D,20201123,000000,4.71462,5.11406,4.65619,5.11406,6829820.9514445,0
+CVE.US,D,20201124,000000,5.35746,5.43392,5.20654,5.26008,9331481.7713612,0
+CVE.US,D,20201125,000000,5.20162,5.30876,5.08956,5.27964,6006801.8384806,0
+CVE.US,D,20201127,000000,5.19199,5.28939,5.14328,5.21126,3849235.4556715,0
+CVE.US,D,20201130,000000,5.16267,5.19691,4.8315,4.8315,7185090.8499065,0
+CVE.US,D,20201201,000000,4.95802,5.05071,4.82176,4.87046,5906968.733461,0
+CVE.US,D,20201202,000000,4.86072,5.2455,4.81201,5.0751,7654791.5774418,0
+CVE.US,D,20201203,000000,5.13345,5.26992,5.01657,5.19199,9105203.8351572,0
+CVE.US,D,20201204,000000,5.32835,5.53279,5.29893,5.50367,9966032.4967271,0
+CVE.US,D,20201207,000000,5.46461,5.62055,5.31861,5.50367,8529110.072854,0
+CVE.US,D,20201208,000000,5.45497,5.74707,5.45497,5.67909,8646535.2547379,0
+CVE.US,D,20201209,000000,5.78603,5.91266,5.55718,5.70811,10765965.820355,0
+CVE.US,D,20201210,000000,5.70811,6.10756,5.70811,6.03928,9784714.5748526,0
+CVE.US,D,20201211,000000,6.09782,6.10756,5.92249,6.04912,8454805.1977005,0
+CVE.US,D,20201214,000000,6.20485,6.28287,5.88353,5.88353,11790797.807696,0
+CVE.US,D,20201215,000000,5.94197,6.00533,5.84457,5.96145,7903541.3895061,0
+CVE.US,D,20201216,000000,5.94197,5.97119,5.67909,5.73734,9298561.1694686,0
+CVE.US,D,20201217,000000,5.81535,5.86376,5.66925,5.81535,6523304.3207704,0
+CVE.US,D,20201218,000000,5.82499,5.97119,5.72769,5.77629,7138148.8301528,0
+CVE.US,D,20201221,000000,5.40608,5.64475,5.32835,5.58149,7318944.3157259,0
+CVE.US,D,20201222,000000,5.52305,5.5621,5.38689,5.4159,5098693.7080283,0
+CVE.US,D,20201223,000000,5.50367,5.76666,5.48419,5.73734,6580993.8919893,0
+CVE.US,D,20201224,000000,5.74707,5.76666,5.62055,5.74707,3682866.9367619,0
+CVE.US,D,20201228,000000,5.77629,5.82991,5.58149,5.63029,3104915.171425,0
+CVE.US,D,20201229,000000,5.74707,5.93715,5.67909,5.84457,10340367.254546,0
+CVE.US,D,20201230,000000,5.84457,6.08305,5.84457,5.98094,8362419.3510112,0
+CVE.US,D,20201231,000000,5.98094,6.10756,5.8738,5.88353,8568638.3759075,0
+CVE.US,D,20210104,000000,5.98094,6.15134,5.9516,6.02,13899501.150109,0
+CVE.US,D,20210105,000000,6.13677,6.5069,6.10756,6.46804,23738547.067502,0
+CVE.US,D,20210106,000000,6.53611,6.64326,6.37064,6.52638,16293467.926569,0
+CVE.US,D,20210107,000000,6.61414,6.71913,6.5313,6.63362,14810063.918049,0
+CVE.US,D,20210108,000000,6.72119,6.7505,6.3242,6.3609,11345310.071556,0
+CVE.US,D,20210111,000000,6.16599,6.28287,6.08788,6.27313,12296725.528736,0
+CVE.US,D,20210112,000000,6.35106,6.37055,6.18558,6.19522,11426557.04776,0
+CVE.US,D,20210113,000000,6.20485,6.21469,5.97611,6.00042,11694814.875265,0
+CVE.US,D,20210114,000000,6.08797,6.4338,6.02,6.35106,10544475.189562,0
+CVE.US,D,20210115,000000,6.32184,6.32184,5.96322,5.97119,14559681.746644,0
+CVE.US,D,20210119,000000,5.99058,6.06869,5.90292,6.02953,11956626.611281,0
+CVE.US,D,20210120,000000,6.07823,6.18066,6.01016,6.03928,6459535.5831701,0
+CVE.US,D,20210121,000000,6.05895,6.05895,5.78603,5.97119,10548820.355299,0
+CVE.US,D,20210122,000000,5.79588,5.89327,5.65942,5.72769,9879680.0778325,0
+CVE.US,D,20210125,000000,5.65942,5.79096,5.55237,5.77629,8530824.7616494,0
+CVE.US,D,20210126,000000,5.85441,5.92249,5.51814,5.6108,9523785.0853521,0
+CVE.US,D,20210127,000000,5.50367,5.75691,5.4159,5.60097,9340614.2425089,0
+CVE.US,D,20210128,000000,5.67909,5.82499,5.55718,5.74707,10930352.333841,0
+CVE.US,D,20210129,000000,5.70811,5.88353,5.65942,5.75691,17716342.505842,0
+CVE.US,D,20210201,000000,5.8738,6.11553,5.78603,6.05895,12048241.000476,0
+CVE.US,D,20210202,000000,6.27313,6.2878,6.01016,6.02953,9041661.7576645,0
+CVE.US,D,20210203,000000,6.08797,6.35106,6.04912,6.28287,11042249.24521,0
+CVE.US,D,20210204,000000,6.38019,6.38019,6.04912,6.14641,12189147.356366,0
+CVE.US,D,20210205,000000,6.26341,6.26341,6.07341,6.18558,11635216.48036,0
+CVE.US,D,20210208,000000,6.29262,6.3364,6.17583,6.29262,14676256.190815,0
+CVE.US,D,20210209,000000,6.18558,6.21469,5.91266,6.04912,14303616.809945,0
+CVE.US,D,20210210,000000,6.1173,6.51665,6.06869,6.5069,12888988.389651,0
+CVE.US,D,20210211,000000,6.52638,6.71155,6.35598,6.39002,8252156.8318073,0
+CVE.US,D,20210212,000000,6.32184,6.57508,6.29754,6.57508,7362148.9847382,0
+CVE.US,D,20210216,000000,6.76035,6.83325,6.617,6.76035,17400570.418043,0
+CVE.US,D,20210217,000000,6.7505,6.82833,6.51665,6.76035,8341646.9177508,0
+CVE.US,D,20210218,000000,6.72119,6.78947,6.6043,6.6043,6040273.3362398,0
+CVE.US,D,20210219,000000,6.66285,6.77264,6.62389,6.72119,5256204.1873105,0
+CVE.US,D,20210222,000000,6.7505,7.18882,6.73094,7.00374,13609307.096414,0
+CVE.US,D,20210223,000000,6.99401,7.15713,6.74568,7.13036,11400230.933658,0
+CVE.US,D,20210224,000000,7.13036,7.49085,7.07183,7.41293,12822074.870111,0
+CVE.US,D,20210225,000000,7.47127,7.51998,7.17907,7.25689,13073279.319661,0
+CVE.US,D,20210226,000000,7.08167,7.32528,6.91608,7.21793,11873946.492693,0
+CVE.US,D,20210301,000000,7.37388,7.42256,7.15949,7.23761,10891964.446217,0
+CVE.US,D,20210302,000000,7.26673,7.38351,7.19855,7.26673,6853842.8571881,0
+CVE.US,D,20210303,000000,7.32528,7.57852,7.28621,7.29605,9322050.4747802,0
+CVE.US,D,20210304,000000,7.35439,7.71488,7.16942,7.65644,21767726.252191,0
+CVE.US,D,20210305,000000,7.89009,8.12377,7.76171,7.99723,15209438.011062,0
+CVE.US,D,20210308,000000,8.13359,8.19696,7.82202,7.91942,16141959.366278,0
+CVE.US,D,20210309,000000,7.91942,8.02164,7.73436,7.78305,11206869.533694,0
+CVE.US,D,20210310,000000,7.84141,8.12868,7.76348,8.09474,9133408.2805526,0
+CVE.US,D,20210311,000000,8.20179,8.34798,8.16774,8.22146,9156185.0803244,0
+CVE.US,D,20210312,000000,8.21162,8.2799,8.0846,8.2799,6860959.7812812,0
+CVE.US,D,20210315,000000,8.27025,8.33854,8.1032,8.27025,6815338.082064,0
+CVE.US,D,20210316,000000,8.20179,8.25058,7.95769,8.01633,9898204.2054526,0
+CVE.US,D,20210317,000000,7.95769,8.18221,7.88932,8.16283,7556035.8702427,0
+CVE.US,D,20210318,000000,8.02607,8.06504,7.59642,7.68428,9161133.9954072,0
+CVE.US,D,20210319,000000,7.74282,7.91874,7.54762,7.8112,10148461.358052,0
+CVE.US,D,20210322,000000,7.86984,7.88932,7.62574,7.63548,7104155.9125052,0
+CVE.US,D,20210323,000000,7.39138,7.45967,7.20593,7.2742,10268184.649815,0
+CVE.US,D,20210324,000000,7.43044,7.65693,7.41096,7.47934,11985084.143524,0
+CVE.US,D,20210325,000000,7.31326,7.49873,7.15703,7.47934,8575871.171087,0
+CVE.US,D,20210326,000000,7.59642,7.64522,7.44991,7.61591,9495796.1195206,0
+CVE.US,D,20210329,000000,7.5671,7.59642,7.35233,7.41096,6522050.0670813,0
+CVE.US,D,20210330,000000,7.34258,7.46951,7.32311,7.40112,7783443.041332,0
+CVE.US,D,20210331,000000,7.43044,7.44991,7.29379,7.34258,7949365.354918,0
+CVE.US,D,20210401,000000,7.38165,7.6892,7.29379,7.68428,8994853.9044319,0
+CVE.US,D,20210405,000000,7.6649,7.6649,7.32311,7.41096,7036691.4970981,0
+CVE.US,D,20210406,000000,7.45967,7.74282,7.44991,7.52814,9367504.465846,0
+CVE.US,D,20210407,000000,7.52814,7.54762,7.36217,7.52814,5234307.6012298,0
+CVE.US,D,20210408,000000,7.50847,7.59642,7.37181,7.59642,5231440.3000492,0
+CVE.US,D,20210409,000000,7.55726,7.64522,7.41096,7.4207,4979189.9614814,0
+CVE.US,D,20210412,000000,7.50847,7.53798,7.36217,7.41096,3696489.9207122,0
+CVE.US,D,20210413,000000,7.37181,7.45484,7.36217,7.37181,3916320.7490152,0
+CVE.US,D,20210414,000000,7.44019,7.94795,7.44009,7.82103,6859457.5228108,0
+CVE.US,D,20210415,000000,7.87967,7.95769,7.78198,7.89905,6958414.4797916,0
+CVE.US,D,20210416,000000,7.95769,7.95769,7.73701,7.78198,5965574.0928273,0
+CVE.US,D,20210419,000000,7.85025,7.87476,7.64522,7.6649,7272576.5693387,0
+CVE.US,D,20210420,000000,7.62574,7.67444,7.13263,7.13754,10149741.022067,0
+CVE.US,D,20210421,000000,7.00079,7.37181,6.99106,7.37181,5093538.4610989,0
+CVE.US,D,20210422,000000,7.36217,7.37181,7.12742,7.26447,6305642.5178907,0
+CVE.US,D,20210423,000000,7.36217,7.37181,7.22541,7.32311,3765281.7715469,0
+CVE.US,D,20210426,000000,7.32311,7.44019,7.30353,7.39138,4374611.2237844,0
+CVE.US,D,20210427,000000,7.43044,7.46951,7.20583,7.33275,16270083.3118,0
+CVE.US,D,20210428,000000,7.37181,7.73318,7.33275,7.70385,9542069.3394954,0
+CVE.US,D,20210429,000000,7.85999,7.95769,7.65013,7.75267,7174570.9749617,0
+CVE.US,D,20210430,000000,7.65505,7.76239,7.55726,7.58667,5862382.7591298,0
+CVE.US,D,20210503,000000,7.67444,7.87967,7.58667,7.87967,6749352.5476276,0
+CVE.US,D,20210504,000000,7.86984,7.86984,7.39138,7.47934,13981613.093808,0
+CVE.US,D,20210505,000000,7.40112,7.71369,7.40112,7.62574,8266807.4093391,0
+CVE.US,D,20210506,000000,7.68428,7.7869,7.48909,7.78198,8545584.0953763,0
+CVE.US,D,20210507,000000,7.79171,7.84533,7.65997,7.71369,11196305.952989,0
+CVE.US,D,20210510,000000,7.85999,7.87967,7.45967,7.47934,15625767.906378,0
+CVE.US,D,20210511,000000,7.32311,7.59642,7.16677,7.53798,13927584.642354,0
+CVE.US,D,20210512,000000,7.57694,7.94795,7.57694,7.71369,13158810.476822,0
+CVE.US,D,20210513,000000,7.61591,7.76239,7.37634,7.5183,11808172.372171,0
+CVE.US,D,20210514,000000,7.61591,7.87869,7.61591,7.85025,12105319.707458,0
+CVE.US,D,20210517,000000,7.83086,8.09445,7.78198,8.09445,11095700.37406,0
+CVE.US,D,20210518,000000,8.09445,8.27025,7.88932,8.01633,10999107.593806,0
+CVE.US,D,20210519,000000,7.86984,7.86984,7.62574,7.70385,10695728.630181,0
+CVE.US,D,20210520,000000,7.70385,7.71369,7.50847,7.65505,6923285.2123672,0
+CVE.US,D,20210521,000000,7.78198,7.80145,7.58185,7.62574,7778621.1778791,0
+CVE.US,D,20210524,000000,7.75267,7.85025,7.57694,7.84051,6259767.7318272,0
+CVE.US,D,20210525,000000,7.76239,7.8112,7.54762,7.55726,7432126.9895885,0
+CVE.US,D,20210526,000000,7.54762,7.738,7.52814,7.67444,7633399.132228,0
+CVE.US,D,20210527,000000,7.73318,7.88932,7.70385,7.82103,6748474.3667627,0
+CVE.US,D,20210528,000000,7.85025,7.9631,7.74775,7.93811,7286826.6801335,0
+CVE.US,D,20210601,000000,8.34828,8.72903,8.2799,8.66075,16403559.688382,0
+CVE.US,D,20210602,000000,8.77793,9.08065,8.67039,8.96348,13687850.413937,0
+CVE.US,D,20210603,000000,8.92433,8.98779,8.81688,8.96348,8290437.9960629,0
+CVE.US,D,20210604,000000,9.08065,9.27585,8.99271,9.19773,10047647.414451,0
+CVE.US,D,20210607,000000,9.21721,9.36332,9.0415,9.24664,10283830.295711,0
+CVE.US,D,20210608,000000,9.2856,9.68603,9.24664,9.60731,16402626.621213,0
+CVE.US,D,20210609,000000,9.68603,9.82278,9.53451,9.67619,11140603.469259,0
+CVE.US,D,20210610,000000,9.86214,9.87197,9.52959,9.84246,15714523.125693,0
+CVE.US,D,20210611,000000,9.87197,9.93989,9.7057,9.76374,9473740.973006,0
+CVE.US,D,20210614,000000,9.83262,9.97912,9.76374,9.81294,8860808.3365483,0
+CVE.US,D,20210615,000000,9.8916,10.3167,9.8916,10.1838,14380846.921823,0
+CVE.US,D,20210616,000000,10.1838,10.1937,9.82769,9.8916,10138118.338976,0
+CVE.US,D,20210617,000000,9.8523,9.86214,9.30429,9.47055,12663170.888554,0
+CVE.US,D,20210618,000000,9.27488,9.72538,9.16724,9.46071,11666466.099217,0
+CVE.US,D,20210621,000000,9.5778,9.8523,9.42137,9.80311,9654010.9730383,0
+CVE.US,D,20210622,000000,9.77359,9.77359,9.52467,9.66635,12423663.320245,0
+CVE.US,D,20210623,000000,9.77359,9.86705,9.55812,9.5778,10267637.8196,0
+CVE.US,D,20210624,000000,9.58763,9.63683,9.45186,9.59747,7333550.1710839,0
+CVE.US,D,20210625,000000,9.66635,9.68111,9.50991,9.52959,6042021.5666653,0
+CVE.US,D,20210628,000000,9.49024,9.49024,9.1331,9.18682,14068301.945419,0
+CVE.US,D,20210629,000000,9.29444,9.35249,9.17216,9.23571,9875307.4689424,0
+CVE.US,D,20210630,000000,9.28461,9.44596,9.28461,9.37217,7826342.786433,0
+CVE.US,D,20210701,000000,9.68603,9.76374,9.52959,9.68603,11142983.908594,0
+CVE.US,D,20210702,000000,9.56796,9.60731,9.33332,9.50991,7464393.0214845,0
+CVE.US,D,20210706,000000,9.47055,9.51975,9.02055,9.19656,10751368.096303,0
+CVE.US,D,20210707,000000,9.1574,9.28461,8.84444,8.92264,9140705.1097535,0
+CVE.US,D,20210708,000000,8.67807,8.93239,8.59001,8.77596,8930218.1665102,0
+CVE.US,D,20210709,000000,8.91282,9.04987,8.77596,8.92264,7479519.280318,0
+CVE.US,D,20210712,000000,8.77596,8.85417,8.65858,8.73681,6418722.5340366,0
+CVE.US,D,20210713,000000,8.68779,8.88841,8.5607,8.85417,9539073.9702718,0
+CVE.US,D,20210714,000000,8.89333,9.05478,8.41381,8.44333,10030239.308347,0
+CVE.US,D,20210715,000000,8.31611,8.50196,8.22322,8.30627,10112121.542699,0
+CVE.US,D,20210716,000000,8.42364,8.43349,7.89531,7.91498,9089497.2044787,0
+CVE.US,D,20210719,000000,7.59209,7.65083,7.36227,7.57251,16542294.986024,0
+CVE.US,D,20210720,000000,7.54319,7.73878,7.36031,7.6214,9303325.0973785,0
+CVE.US,D,20210721,000000,7.82694,8.03728,7.74861,7.91498,9743350.6298521,0
+CVE.US,D,20210722,000000,7.96882,7.96882,7.72905,7.88567,6285392.5209317,0
+CVE.US,D,20210723,000000,7.93448,7.93448,7.76328,7.88567,4066809.8470298,0
+CVE.US,D,20210726,000000,7.79752,8.13509,7.79752,8.0422,7595819.2929687,0
+CVE.US,D,20210727,000000,7.99321,7.99321,7.70956,7.83668,10218777.828444,0
+CVE.US,D,20210728,000000,7.84642,7.97854,7.7193,7.93448,12016478.093032,0
+CVE.US,D,20210729,000000,8.07142,8.4628,8.06168,8.15957,10453951.411559,0
+CVE.US,D,20210730,000000,8.12032,8.18889,7.92964,8.15957,8943733.4106784,0
+CVE.US,D,20210802,000000,8.14974,8.43841,7.9639,7.97373,5282937.8830398,0
+CVE.US,D,20210803,000000,7.92472,8.33076,7.87554,8.2377,9083070.4248385,0
+CVE.US,D,20210804,000000,8.10094,8.10094,7.64099,7.64099,10638812.549284,0
+CVE.US,D,20210805,000000,7.82694,7.98336,7.75353,7.87583,9033273.3008607,0
+CVE.US,D,20210806,000000,7.9639,8.01278,7.86599,7.93448,7527080.295612,0
+CVE.US,D,20210809,000000,7.77803,7.79752,7.59209,7.75846,8524430.5072264,0
+CVE.US,D,20210810,000000,7.80726,8.06168,7.78779,8.05194,5309209.1108367,0
+CVE.US,D,20210811,000000,8.0422,8.20848,7.97373,8.19864,9837817.0740303,0
+CVE.US,D,20210812,000000,8.19864,8.26722,8.02745,8.24753,7757717.6273365,0
+CVE.US,D,20210813,000000,8.22815,8.26722,8.02253,8.0422,5227822.8860464,0
+CVE.US,D,20210816,000000,7.92472,7.92472,7.65083,7.7193,10957625.744894,0
+CVE.US,D,20210817,000000,7.63115,7.80726,7.50394,7.61167,9095876.2127061,0
+CVE.US,D,20210818,000000,7.68004,7.72905,7.47472,7.47472,8667689.8593009,0
+CVE.US,D,20210819,000000,7.28877,7.30834,7.04418,7.23997,12472286.487163,0
+CVE.US,D,20210820,000000,7.13224,7.29861,7.10056,7.26929,9172382.6385004,0
+CVE.US,D,20210823,000000,7.50394,7.77803,7.46488,7.7682,9856296.4794769,0
+CVE.US,D,20210824,000000,7.86599,8.13016,7.79752,8.12032,11244333.501867,0
+CVE.US,D,20210825,000000,8.12032,8.17905,8.02253,8.15957,6199720.0823596,0
+CVE.US,D,20210826,000000,8.0911,8.13016,7.92964,7.97373,5770852.7322187,0
+CVE.US,D,20210827,000000,8.08126,8.24262,8.05194,8.18889,7273255.5332483,0
+CVE.US,D,20210830,000000,8.2377,8.24753,8.05194,8.07142,9715289.498695,0
+CVE.US,D,20210831,000000,8.03236,8.16932,7.95671,8.10094,13054912.736062,0
+CVE.US,D,20210901,000000,8.15957,8.26722,8.10567,8.14001,8714872.7689445,0
+CVE.US,D,20210902,000000,8.26722,8.69764,8.22815,8.65858,9243910.6732338,0
+CVE.US,D,20210903,000000,8.59975,8.72697,8.51661,8.57053,5386379.2543449,0
+CVE.US,D,20210907,000000,8.47264,8.59975,8.36008,8.41381,5867246.2955172,0
+CVE.US,D,20210908,000000,8.47264,8.5607,8.18889,8.20848,6253055.3401233,0
+CVE.US,D,20210909,000000,8.12032,8.29643,8.06168,8.18889,6000050.8230813,0
+CVE.US,D,20210910,000000,8.35516,8.39934,8.18397,8.18889,5829611.5699539,0
+CVE.US,D,20210913,000000,8.35516,8.64874,8.32585,8.62906,8357104.5272348,0
+CVE.US,D,20210914,000000,8.73109,8.76532,8.32438,8.35872,5276513.1362257,0
+CVE.US,D,20210915,000000,8.58401,8.91725,8.54485,8.9075,9221906.3473709,0
+CVE.US,D,20210916,000000,8.84867,8.87808,8.633,8.69185,6239613.2776938,0
+CVE.US,D,20210917,000000,8.62337,8.72126,8.44696,8.49586,6891277.349383,0
+CVE.US,D,20210920,000000,8.13332,8.26091,8.01574,8.25087,8485684.8422123,0
+CVE.US,D,20210921,000000,8.36844,8.41842,8.13822,8.28029,7468122.2409214,0
+CVE.US,D,20210922,000000,8.52528,9.02989,8.48612,8.93681,12570588.874146,0
+CVE.US,D,20210923,000000,9.06422,9.49516,8.98583,9.39677,13331931.027542,0
+CVE.US,D,20210924,000000,9.31895,9.505,9.18554,9.37709,9075670.9379208,0
+CVE.US,D,20210927,000000,9.64273,9.88776,9.5837,9.72144,12506551.803504,0
+CVE.US,D,20210928,000000,9.8582,10.0835,9.62305,9.7116,11944745.75928,0
+CVE.US,D,20210929,000000,9.70177,9.96548,9.56402,9.86804,7039883.034038,0
+CVE.US,D,20210930,000000,9.84835,10.0639,9.69192,9.8582,12229492.855502,0
+CVE.US,D,20211001,000000,9.88776,10.0441,9.78933,9.8582,10835661.262381,0
+CVE.US,D,20211004,000000,10.0539,10.4121,10.0539,10.2203,12760595.094671,0
+CVE.US,D,20211005,000000,10.3875,10.7102,10.2498,10.5636,13325346.703883,0
+CVE.US,D,20211006,000000,10.3384,10.4948,10.1129,10.358,12661556.824648,0
+CVE.US,D,20211007,000000,10.4171,10.8086,10.2017,10.6807,10131558.409228,0
+CVE.US,D,20211008,000000,10.8676,11.1805,10.848,11.0525,10210643.4749,0
+CVE.US,D,20211011,000000,11.5041,11.5928,11.2001,11.2396,11041157.617607,0
+CVE.US,D,20211012,000000,11.1707,11.2887,10.9267,11.2199,12139360.396519,0
+CVE.US,D,20211013,000000,11.0625,11.1017,10.8578,11.0329,10175290.596607,0
+CVE.US,D,20211014,000000,11.2985,11.5683,11.2001,11.5041,9207381.8050558,0
+CVE.US,D,20211015,000000,11.6607,11.7983,11.4068,11.4265,9324158.5154214,0
+CVE.US,D,20211018,000000,11.5633,11.6311,11.1608,11.2788,10588709.484981,0
+CVE.US,D,20211019,000000,11.2887,11.4795,11.1412,11.3477,5682316.0417049,0
+CVE.US,D,20211020,000000,11.1904,11.6508,11.1904,11.4068,7788896.0972817,0
+CVE.US,D,20211021,000000,11.3084,11.5218,11.1707,11.3969,10179665.238323,0
+CVE.US,D,20211022,000000,11.455,11.5437,11.21,11.4944,8536802.2867268,0
+CVE.US,D,20211025,000000,11.6607,11.818,11.6065,11.7196,11549719.881242,0
+CVE.US,D,20211026,000000,11.7787,11.7885,11.5437,11.6409,6966079.2505123,0
+CVE.US,D,20211027,000000,11.4747,11.5437,11.2542,11.2788,6415247.4178592,0
+CVE.US,D,20211028,000000,11.2985,11.6115,11.2199,11.5729,10026068.965651,0
+CVE.US,D,20211029,000000,11.6115,11.7688,11.4363,11.7393,9589071.3276182,0
+CVE.US,D,20211101,000000,11.8957,12.063,11.7589,11.9941,8818504.2094876,0
+CVE.US,D,20211102,000000,11.8574,11.9352,11.6202,11.7589,10256846.562376,0
+CVE.US,D,20211103,000000,11.8721,12.1416,11.6754,11.9056,14049699.553994,0
+CVE.US,D,20211104,000000,12.0925,12.313,11.9155,12.0139,16595816.247374,0
+CVE.US,D,20211105,000000,12.1998,12.4841,11.877,12.308,18722963.420776,0
+CVE.US,D,20211108,000000,12.4054,13.2093,12.3462,12.7872,18828944.808264,0
+CVE.US,D,20211109,000000,12.8757,13.0479,12.6415,12.8953,9703710.5213645,0
+CVE.US,D,20211110,000000,12.8364,12.8953,12.308,12.435,10247365.461556,0
+CVE.US,D,20211111,000000,12.435,12.7301,12.435,12.5235,7620040.4156676,0
+CVE.US,D,20211112,000000,12.3562,12.5096,12.308,12.4841,6592047.3837792,0
+CVE.US,D,20211115,000000,12.3366,12.4939,12.0139,12.2981,7048843.7313823,0
+CVE.US,D,20211116,000000,12.3462,12.3858,12.0728,12.122,5361595.0388226,0
+CVE.US,D,20211117,000000,12.0039,12.308,11.9352,12.1899,9850991.8198308,0
+CVE.US,D,20211118,000000,12.1702,12.553,12.1702,12.5235,9376085.024714,0
+CVE.US,D,20211119,000000,12.1122,12.1801,11.7393,11.877,12367035.90065,0
+CVE.US,D,20211122,000000,11.8278,12.063,11.6212,11.7983,6696475.6921444,0
+CVE.US,D,20211123,000000,12.063,12.6317,12.0039,12.5727,11155958.421026,0
+CVE.US,D,20211124,000000,12.3562,12.915,12.3366,12.797,7040079.2017543,0
+CVE.US,D,20211126,000000,11.6803,12.1516,11.5141,12.1416,11602713.624226,0
+CVE.US,D,20211129,000000,12.4841,12.5332,11.9647,12.1899,10688200.058808,0
+CVE.US,D,20211130,000000,11.7589,12.0039,11.4649,11.6212,14790865.908584,0
+CVE.US,D,20211201,000000,12.122,12.2686,11.5238,11.5533,13189640.317095,0
+CVE.US,D,20211202,000000,11.4747,11.8957,11.2396,11.8378,9370647.21496,0
+CVE.US,D,20211203,000000,12.0827,12.1614,11.4845,11.6115,9195076.092403,0
+CVE.US,D,20211206,000000,11.7885,12.2244,11.6508,12.0433,12811549.9131,0
+CVE.US,D,20211207,000000,12.3858,12.7389,12.3709,12.5727,8287590.00673,0
+CVE.US,D,20211208,000000,12.6513,12.7872,12.2096,12.4643,9455055.2357128,0
+CVE.US,D,20211209,000000,12.2981,12.2981,11.9744,12.0335,9296149.221329,0
+CVE.US,D,20211210,000000,12.1899,12.2293,11.8378,12.0925,6375425.3714376,0
+CVE.US,D,20211213,000000,11.8957,12.0433,11.6607,11.6704,8035238.0268586,0
+CVE.US,D,20211214,000000,11.5111,11.7315,11.4915,11.5603,10321967.129316,0
+CVE.US,D,20211215,000000,11.4225,11.6183,10.9906,11.5503,11141540.602082,0
+CVE.US,D,20211216,000000,11.6774,12.1594,11.5603,11.5799,9496272.8172356,0
+CVE.US,D,20211217,000000,11.3339,11.5454,11.0684,11.0781,8429102.1447918,0
+CVE.US,D,20211220,000000,10.6364,10.9808,10.5282,10.9513,9618779.0478971,0
+CVE.US,D,20211221,000000,11.2455,11.5503,11.1668,11.5407,7864437.9471026,0
+CVE.US,D,20211222,000000,11.5209,11.884,11.3585,11.8052,8620451.0469399,0
+CVE.US,D,20211223,000000,11.8544,11.9056,11.7363,11.7954,5444011.9064338,0
+CVE.US,D,20211227,000000,11.7856,12.2814,11.6183,12.2568,6888337.8828767,0
+CVE.US,D,20211228,000000,12.3256,12.428,12.13,12.1682,4874145.7068153,0
+CVE.US,D,20211229,000000,11.9823,12.13,11.8348,11.9528,6964119.6061746,0
+CVE.US,D,20211230,000000,12.0414,12.0611,11.8594,11.9627,5903444.8294578,0
+CVE.US,D,20211231,000000,11.943,12.12,11.9332,12.0611,4585284.1706137,0
+CVE.US,D,20220103,000000,12.1004,12.5077,12.0512,12.4044,8419905.6396226,0
+CVE.US,D,20220104,000000,12.3651,12.7477,12.3651,12.5815,9708002.8336246,0
+CVE.US,D,20220105,000000,12.6995,13.1904,12.6995,12.7477,12926292.780976,0
+CVE.US,D,20220106,000000,13.161,13.5338,13.0183,13.3174,14281422.414844,0
+CVE.US,D,20220107,000000,13.3863,13.4748,13.2004,13.465,7809021.0754369,0
+CVE.US,D,20220110,000000,13.406,13.5437,13.1245,13.347,7568861.9863711,0
+CVE.US,D,20220111,000000,13.6027,14.0591,13.4847,13.9461,11565721.271703,0
+CVE.US,D,20220112,000000,14.133,14.32,14.0445,14.2216,13505662.442501,0
+CVE.US,D,20220113,000000,14.1773,14.3071,13.9067,14.133,9150462.6749197,0
+CVE.US,D,20220114,000000,14.1233,14.688,14.0641,14.5846,13143530.739619,0
+CVE.US,D,20220118,000000,14.8404,15.0755,14.2659,14.6042,17759106.051597,0
+CVE.US,D,20220119,000000,14.8011,14.8798,14.3987,14.6042,10877016.059664,0
+CVE.US,D,20220120,000000,14.4184,15.0165,14.3692,14.4567,7549798.1434276,0
+CVE.US,D,20220121,000000,14.2609,14.2905,13.6421,13.7996,18519100.441302,0
+CVE.US,D,20220124,000000,13.2299,13.7109,12.7753,13.6716,16129302.991125,0
+CVE.US,D,20220125,000000,13.5733,14.4035,13.3174,14.3003,12090278.82732,0
+CVE.US,D,20220126,000000,14.6534,14.7518,14.0445,14.2314,18175561.982127,0
+CVE.US,D,20220127,000000,14.4961,14.7026,14.0051,14.2314,11882692.726887,0
+CVE.US,D,20220128,000000,14.3003,14.4665,13.8968,14.1822,9016094.904103,0
+CVE.US,D,20220131,000000,14.2019,14.3938,14.0249,14.2905,7419256.1512865,0
+CVE.US,D,20220201,000000,14.2413,14.8846,14.1724,14.87,9991467.2165936,0
+CVE.US,D,20220202,000000,14.9388,15.0755,14.6684,14.9781,8999589.3727766,0
+CVE.US,D,20220203,000000,14.86,15.3216,14.7223,15.0953,12275052.553525,0
+CVE.US,D,20220204,000000,15.351,15.7318,15.1542,15.1838,12031257.755021,0
+CVE.US,D,20220207,000000,15.1247,15.3314,14.8503,15.1739,11216456.34147,0
+CVE.US,D,20220208,000000,14.3249,14.5011,13.8093,14.1429,28174373.799335,0
+CVE.US,D,20220209,000000,14.1921,14.865,14.1036,14.7912,10657591.796577,0
+CVE.US,D,20220210,000000,14.6731,15.4937,14.6437,15.046,13238124.235428,0
+CVE.US,D,20220211,000000,15.1739,15.6747,15.1395,15.5763,13190141.408723,0
+CVE.US,D,20220214,000000,15.538,15.8813,15.2822,15.4002,18124998.482719,0
+CVE.US,D,20220215,000000,15.0854,15.3019,14.9438,15.2625,10940799.027047,0
+CVE.US,D,20220216,000000,15.4691,15.7928,15.1542,15.2822,10735959.274643,0
+CVE.US,D,20220217,000000,15.2231,15.7229,15.1739,15.5861,11277963.560061,0
+CVE.US,D,20220218,000000,15.3805,15.42,15.0067,15.0953,10940612.007048,0
+CVE.US,D,20220222,000000,15.5763,15.6157,14.8798,14.9881,19938386.066139,0
+CVE.US,D,20220223,000000,15.1445,15.4002,14.7518,14.87,8295060.6425604,0
+CVE.US,D,20220224,000000,15.0362,15.1838,14.4184,14.8011,18909568.723277,0
+CVE.US,D,20220225,000000,14.9192,15.046,14.7076,15.0165,15758274.62492,0
+CVE.US,D,20220228,000000,15.0658,15.4985,14.9881,15.42,18065538.319988,0
+CVE.US,D,20220301,000000,15.6747,15.7584,15.1001,15.1641,23052251.770777,0
+CVE.US,D,20220302,000000,15.6206,15.6206,15.2625,15.5763,16164279.796594,0
+CVE.US,D,20220303,000000,15.4593,15.6206,15.0067,15.115,16205117.239641,0
+CVE.US,D,20220304,000000,15.0953,15.7731,14.9487,15.7731,18143758.418164,0
+CVE.US,D,20220307,000000,16.0486,16.5396,15.6551,16.0682,21712394.759221,0
+CVE.US,D,20220308,000000,16.4019,16.451,15.596,16.2738,24004638.918824,0
+CVE.US,D,20220309,000000,15.8421,15.9847,15.2527,15.5665,19507460.479595,0
+CVE.US,D,20220310,000000,15.7141,15.901,15.5085,15.6747,14417786.420868,0
+CVE.US,D,20220311,000000,15.5861,16.0879,15.5861,15.8421,16165038.04072,0
+CVE.US,D,20220314,000000,15.5055,15.5449,14.5806,14.7972,18381467.951807,0
+CVE.US,D,20220315,000000,14.1083,14.7676,13.951,14.7086,13820805.37063,0
+CVE.US,D,20220316,000000,15.0037,15.0037,14.3742,14.6594,9638378.5405117,0
+CVE.US,D,20220317,000000,15.1415,15.3432,14.9447,15.2103,14345494.043529,0
+CVE.US,D,20220318,000000,15.1612,15.2005,15.0136,15.0824,9417780.3203649,0
+CVE.US,D,20220321,000000,15.417,15.8203,15.2793,15.781,11613348.353843,0
+CVE.US,D,20220322,000000,15.7514,15.8302,15.5449,15.7219,13717852.893997,0
+CVE.US,D,20220323,000000,16.0859,16.0958,15.8006,15.9089,19808604.350949,0
+CVE.US,D,20220324,000000,15.9581,16.0171,15.6826,15.8106,12617641.682922,0
+CVE.US,D,20220325,000000,15.7614,16.5583,15.6629,16.5386,18618903.053932,0
+CVE.US,D,20220328,000000,15.9974,16.145,15.7171,16.0859,11537682.501634,0
+CVE.US,D,20220329,000000,15.6531,16.4943,15.4957,16.45,11876412.310724,0
+CVE.US,D,20220330,000000,16.6467,16.9321,16.3663,16.4106,9053703.2029275,0
+CVE.US,D,20220331,000000,16.2336,16.632,16.1844,16.4106,11673187.638639,0
+CVE.US,D,20220401,000000,16.4009,16.9517,16.3417,16.6664,6597773.8548361,0
+CVE.US,D,20220404,000000,16.9223,17.0894,16.6763,17.0305,7893341.6846684,0
+CVE.US,D,20220405,000000,17.1386,17.4929,16.7943,16.8042,13716423.817266,0
+CVE.US,D,20220406,000000,16.9911,17.1486,15.9581,16.1844,11185441.514023,0
+CVE.US,D,20220407,000000,16.332,16.5484,15.9777,16.5188,13657869.278551,0
+CVE.US,D,20220408,000000,16.5484,17.3748,16.5188,17.2765,12782581.1251,0
+CVE.US,D,20220411,000000,16.9714,16.9813,16.1894,16.204,11787136.687932,0
+CVE.US,D,20220412,000000,16.6467,17.124,16.5975,16.7943,12000908.678116,0
+CVE.US,D,20220413,000000,17.0894,17.3256,16.9223,17.2174,10536611.201886,0
+CVE.US,D,20220414,000000,17.1781,17.429,16.9419,17.1878,6100689.9436401,0
+CVE.US,D,20220418,000000,17.3748,18.0194,17.3748,17.8274,9168214.3286309,0
+CVE.US,D,20220419,000000,17.6504,18.0439,17.4486,17.66,6760778.0465895,0
+CVE.US,D,20220420,000000,17.8077,18.0881,17.5912,17.9553,7397574.0283566,0
+CVE.US,D,20220421,000000,18.0832,18.1422,17.0109,17.1386,10157727.995721,0
+CVE.US,D,20220422,000000,16.9714,17.2224,16.7354,16.9813,14261706.03473,0
+CVE.US,D,20220425,000000,16.0073,16.3566,15.5842,16.1844,14660320.867203,0
+CVE.US,D,20220426,000000,16.3221,16.6763,16.0466,16.204,10977952.989243,0
+CVE.US,D,20220427,000000,16.8239,17.9159,16.2434,17.8667,20385649.475856,0
+CVE.US,D,20220428,000000,17.9455,19.2638,17.8175,19.0966,16332156.672452,0
+CVE.US,D,20220429,000000,19.0867,19.3277,18.0439,18.1816,14960839.644539,0
+CVE.US,D,20220502,000000,17.9062,18.1816,17.5617,18.1422,10190316.230549,0
+CVE.US,D,20220503,000000,18.0832,19.0867,18.0832,19.0276,11912861.898686,0
+CVE.US,D,20220504,000000,19.372,19.869,19.1654,19.8444,13442172.202073,0
+CVE.US,D,20220505,000000,19.9526,20.1149,19.2146,19.8345,12920671.000462,0
+CVE.US,D,20220506,000000,20.0312,20.1396,19.4606,20.0706,10977908.26707,0
+CVE.US,D,20220509,000000,19.4311,19.5343,18.2013,18.4078,21195492.826608,0
+CVE.US,D,20220510,000000,18.6834,19.008,17.9785,18.6538,17722634.102548,0
+CVE.US,D,20220511,000000,18.9884,19.677,18.8652,19.0276,12355973.261143,0
+CVE.US,D,20220512,000000,18.8015,18.949,18.1127,18.8015,16648421.720575,0
+CVE.US,D,20220513,000000,19.1851,19.9623,19.1851,19.8049,12685527.909739,0
+CVE.US,D,20220516,000000,19.923,20.4593,19.8837,20.2969,10242596.451581,0
+CVE.US,D,20220517,000000,20.6214,20.779,20.4051,20.7199,7433703.4462106,0
+CVE.US,D,20220518,000000,20.8773,20.9069,20.223,20.4051,9694629.8872817,0
+CVE.US,D,20220519,000000,19.9722,20.9412,19.9526,20.779,9935231.1160192,0
+CVE.US,D,20220520,000000,20.9857,21.3741,20.5477,21.015,8417724.4172429,0
+CVE.US,D,20220523,000000,21.2316,21.7826,21.143,21.5364,8476455.8118259,0
+CVE.US,D,20220524,000000,21.32,21.4775,20.8969,21.32,7807843.0527257,0
+CVE.US,D,20220525,000000,21.4087,21.6644,21.32,21.5562,7124718.9646798,0
+CVE.US,D,20220526,000000,21.7628,21.8365,21.5464,21.6938,7281155.0953806,0
+CVE.US,D,20220527,000000,21.6938,22.3433,21.6054,22.3039,6259318.4772643,0
+CVE.US,D,20220531,000000,23.2091,23.524,22.6434,22.7959,15350162.429019,0
+CVE.US,D,20220601,000000,23.0222,23.6026,22.7713,23.4649,8982292.0556934,0
+CVE.US,D,20220602,000000,23.2386,23.7158,23.1206,23.4747,8851838.4914866,0
+CVE.US,D,20220603,000000,23.4649,23.7501,23.3812,23.6026,7169808.0634649,0
+CVE.US,D,20220606,000000,23.9175,24.0159,23.3665,23.4944,8580951.2034516,0
+CVE.US,D,20220607,000000,23.3665,24.4536,23.3173,24.311,10711885.531835,0
+CVE.US,D,20220608,000000,24.4389,24.5078,23.9272,24.1339,8032715.2896979,0
+CVE.US,D,20220609,000000,23.9175,24.1486,23.6814,23.76,5745920.120393,0
+CVE.US,D,20220610,000000,23.4649,23.5977,22.7959,23.1501,7324382.12548,0
+CVE.US,D,20220613,000000,22.2548,22.6384,21.5808,22.1564,13258261.410538,0
+CVE.US,D,20220614,000000,22.6038,22.811,21.5915,21.9026,9564099.4329068,0
+CVE.US,D,20220615,000000,21.7742,21.8828,20.8311,21.2114,9510825.0508833,0
+CVE.US,D,20220616,000000,20.4015,20.6203,19.7498,19.819,14266220.86732,0
+CVE.US,D,20220617,000000,19.3943,19.819,17.9821,18.792,18778135.096998,0
+CVE.US,D,20220621,000000,19.5722,20.0362,19.4387,19.8387,11326258.378762,0
+CVE.US,D,20220622,000000,18.3377,19.4339,18.1798,19.1672,12670524.111949,0
+CVE.US,D,20220623,000000,19.2463,19.3449,17.4983,17.5774,18816727.833825,0
+CVE.US,D,20220624,000000,18.0218,18.9598,17.8351,18.5944,12315450.679816,0
+CVE.US,D,20220627,000000,18.9105,19.4931,18.629,19.3449,7636231.7207643,0
+CVE.US,D,20220628,000000,20.1647,20.2831,19.577,20.0659,9991895.5155162,0
+CVE.US,D,20220629,000000,20.3226,20.5102,19.0289,19.1277,6933852.0118758,0
+CVE.US,D,20220630,000000,18.5352,18.8808,17.9921,18.7723,9394374.429563,0
+CVE.US,D,20220701,000000,18.9006,19.0882,17.9477,18.7129,8673471.0171319,0
+CVE.US,D,20220705,000000,18.1106,18.1106,16.7085,17.4193,12509277.156171,0
+CVE.US,D,20220706,000000,17.1625,17.6959,16.1653,16.9651,12817153.220547,0
+CVE.US,D,20220707,000000,17.5971,18.0365,17.5378,17.8835,12282663.562519,0
+CVE.US,D,20220708,000000,18.2093,18.2587,17.5181,17.7945,7741276.6744155,0
+CVE.US,D,20220711,000000,17.5577,17.6959,16.9701,17.2613,9855635.103648,0
+CVE.US,D,20220712,000000,16.6294,16.8861,16.2838,16.4911,9483267.3456291,0
+CVE.US,D,20220713,000000,16.2738,16.6096,16.0961,16.2441,10534806.511761,0
+CVE.US,D,20220714,000000,15.5925,15.7407,15.0099,15.6517,15674699.810743,0
+CVE.US,D,20220715,000000,16.027,16.2344,15.7604,16.0961,7265107.5177394,0
+CVE.US,D,20220718,000000,16.6096,17.0934,16.5306,16.6096,12256665.364342,0
+CVE.US,D,20220719,000000,16.5997,17.3996,16.5899,17.3602,9114953.2933439,0
+CVE.US,D,20220720,000000,17.1725,17.5774,16.9948,17.528,6240793.9021076,0
+CVE.US,D,20220721,000000,16.9454,17.1231,16.4714,17.1131,8569874.1771952,0
+CVE.US,D,20220722,000000,17.2317,17.3946,16.6294,16.6787,6827125.0184485,0
+CVE.US,D,20220725,000000,16.9749,17.6612,16.7972,17.4687,8768995.8889437,0
+CVE.US,D,20220726,000000,17.6761,17.8439,17.1528,17.291,8852542.9362692,0
+CVE.US,D,20220727,000000,17.4293,18.3279,17.3602,18.2093,14622908.490545,0
+CVE.US,D,20220728,000000,18.7524,18.9302,17.7945,18.9302,18943035.755072,0
+CVE.US,D,20220729,000000,19.3449,19.3845,18.708,18.8414,13698685.861927,0
+CVE.US,D,20220801,000000,18.4364,18.5549,17.9971,18.3377,9069982.7801729,0
+CVE.US,D,20220802,000000,18.2883,18.55,17.992,18.2982,8201864.9376569,0
+CVE.US,D,20220803,000000,18.5452,18.6735,17.2021,17.2119,8581852.0016815,0
+CVE.US,D,20220804,000000,17.0837,17.1084,15.8394,15.8986,14986918.708364,0
+CVE.US,D,20220805,000000,15.7011,16.4121,15.6024,16.2244,13735924.663063,0
+CVE.US,D,20220808,000000,16.2441,17.059,16.2441,16.8861,15097535.355482,0
+CVE.US,D,20220809,000000,17.1231,17.3305,16.6393,16.8269,10764494.562222,0
+CVE.US,D,20220810,000000,16.9157,17.2515,16.5115,17.1131,7564883.2593165,0
+CVE.US,D,20220811,000000,17.5181,18.4414,17.4589,18.3279,10428817.752528,0
+CVE.US,D,20220812,000000,18.1205,18.4561,17.8637,18.4464,6311014.2525919,0
+CVE.US,D,20220815,000000,17.5674,18.0711,17.3206,17.8341,8527681.4094221,0
+CVE.US,D,20220816,000000,17.9921,18.1501,17.3749,17.4983,9230203.9043482,0
+CVE.US,D,20220817,000000,17.3602,17.9033,17.3206,17.7057,6906340.8893007,0
+CVE.US,D,20220818,000000,18.0514,18.4858,18.0267,18.4267,8688439.2470719,0
+CVE.US,D,20220819,000000,18.239,18.2587,17.9328,17.9624,6565227.0708421,0
+CVE.US,D,20220822,000000,17.7156,18.1649,17.3799,18.0908,6836676.4929627,0
+CVE.US,D,20220823,000000,18.476,18.9401,18.4167,18.871,10971119.123279,0
+CVE.US,D,20220824,000000,18.871,19.266,18.8561,19.2363,6136390.9792922,0
+CVE.US,D,20220825,000000,19.4239,19.74,19.2957,19.4536,5789697.3660314,0
+CVE.US,D,20220826,000000,19.4536,19.5128,18.9006,19.0586,6089719.1856733,0
+CVE.US,D,20220829,000000,19.0487,19.7153,18.9204,19.6215,5849709.0211618,0
+CVE.US,D,20220830,000000,19.256,19.3251,18.5549,18.5846,6561094.3770876,0
+CVE.US,D,20220831,000000,18.1599,18.8611,17.9527,18.5253,6007237.4639616,0
+CVE.US,D,20220901,000000,18.1501,18.2143,17.7353,18.0612,8851586.9786843,0
+CVE.US,D,20220902,000000,18.7031,19.0635,18.4267,18.6932,4797271.6194602,0
+CVE.US,D,20220906,000000,18.9204,19.0289,17.9674,18.002,5995062.1694233,0
+CVE.US,D,20220907,000000,17.5774,17.76,17.1084,17.3897,11253429.398258,0
+CVE.US,D,20220908,000000,17.3996,17.6021,17.1428,17.5083,5631964.3645111,0
+CVE.US,D,20220909,000000,18.0118,18.3574,18.0118,18.1995,4411265.2631845,0
+CVE.US,D,20220912,000000,18.5352,18.7327,18.3476,18.5452,4195006.1889249,0
+CVE.US,D,20220913,000000,18.1007,18.5302,18.0711,18.239,6685755.7019024,0
+CVE.US,D,20220914,000000,18.5861,19.5054,18.5365,19.2605,6540534.5332816,0
+CVE.US,D,20220915,000000,18.7547,19.1217,18.5266,18.6555,6945575.0145256,0
+CVE.US,D,20220916,000000,18.2985,18.5167,17.7828,18.3877,8564860.7435558,0
+CVE.US,D,20220919,000000,17.7331,18.6158,17.7133,18.596,5169777.902418,0
+CVE.US,D,20220920,000000,18.477,18.5762,17.8472,18.1993,4964183.4138801,0
+CVE.US,D,20220921,000000,18.5563,18.6754,17.4852,17.4951,9023335.061568,0
+CVE.US,D,20220922,000000,17.8522,17.9812,16.9298,16.9397,5936266.8562479,0
+CVE.US,D,20220923,000000,16.1166,16.1662,15.2289,15.3231,12291968.409301,0
+CVE.US,D,20220926,000000,15.2735,15.3528,14.3221,14.4801,11108724.76882,0
+CVE.US,D,20220927,000000,14.8867,15.1446,14.4602,14.728,13127825.060122,0
+CVE.US,D,20220928,000000,14.9661,15.5909,14.6784,15.4818,11100938.825099,0
+CVE.US,D,20220929,000000,15.333,15.5066,14.7875,15.462,6730772.9064506,0
+CVE.US,D,20220930,000000,15.2934,15.6405,15.0355,15.2438,7986196.3388506,0
+CVE.US,D,20221003,000000,16.0769,16.4538,16.0025,16.2752,6971700.5762674,0
+CVE.US,D,20221004,000000,16.7017,17.1976,16.5331,17.1778,11997706.722507,0
+CVE.US,D,20221005,000000,17.1282,18.0307,16.6323,17.8621,8581417.7212626,0
+CVE.US,D,20221006,000000,17.5645,18.5167,17.5547,18.4671,9793388.2877439,0
+CVE.US,D,20221007,000000,18.5464,19.1514,18.239,18.4473,12737191.902089,0
+CVE.US,D,20221010,000000,18.3579,18.4869,17.3563,17.5249,7652415.0892277,0
+CVE.US,D,20221011,000000,17.0984,17.6637,16.9596,16.9794,8741293.7371034,0
+CVE.US,D,20221012,000000,16.8306,17.3067,16.181,17.019,8572359.3272721,0
+CVE.US,D,20221013,000000,16.6125,17.8968,16.5232,17.6241,6825980.8217385,0
+CVE.US,D,20221014,000000,17.386,17.8026,16.4042,16.4438,10648806.592817,0
+CVE.US,D,20221017,000000,16.8604,17.3464,16.7959,16.8108,4653740.8380882,0
+CVE.US,D,20221018,000000,16.9893,17.1599,16.2058,16.9397,10206524.254891,0
+CVE.US,D,20221019,000000,16.9496,17.6439,16.7315,17.5943,8152715.9163571,0
+CVE.US,D,20221020,000000,17.9018,18.4721,17.8522,18.1497,8918970.9490598,0
+CVE.US,D,20221021,000000,18.1993,18.7944,18.001,18.7348,7817458.5437597,0
+CVE.US,D,20221024,000000,18.5663,19.1911,18.3877,18.9332,7882007.6671877,0
+CVE.US,D,20221025,000000,18.953,19.5084,18.8588,19.3497,8042841.5497128,0
+CVE.US,D,20221026,000000,19.5382,19.9845,19.4093,19.8159,7022571.3634448,0
+CVE.US,D,20221027,000000,20.0937,20.3564,19.7464,19.9845,7367510.2475177,0
+CVE.US,D,20221028,000000,20.0441,20.1233,19.3845,19.8159,6925762.2983733,0
+CVE.US,D,20221031,000000,19.5283,20.4705,19.4985,20.0341,10241202.053702,0
+CVE.US,D,20221101,000000,20.5102,20.6292,20.2473,20.3416,7192718.7349826,0
+CVE.US,D,20221102,000000,20.0242,21.2143,19.3399,20.1233,15479217.370422,0
+CVE.US,D,20221103,000000,19.677,21.135,19.5382,20.7978,11269041.403336,0
+CVE.US,D,20221104,000000,21.7201,21.9979,20.53,20.9763,9213785.1736882,0
+CVE.US,D,20221107,000000,21.1251,21.6458,20.8077,21.0061,8444801.7333566,0
+CVE.US,D,20221108,000000,21.1251,21.6259,20.9465,21.1548,9859214.9028444,0
+CVE.US,D,20221109,000000,20.8275,20.8375,19.7068,19.8358,8123900.2616538,0
+CVE.US,D,20221110,000000,20.5696,20.8325,20.2523,20.6986,7691077.6134448,0
+CVE.US,D,20221111,000000,21.2838,21.8391,21.2044,21.4326,5805504.9462035,0
+CVE.US,D,20221114,000000,21.2936,21.5069,21.0061,21.0159,6372320.0358845,0
+CVE.US,D,20221115,000000,21.2143,21.6061,20.9367,21.3234,5885798.3730778,0
+CVE.US,D,20221116,000000,21.135,21.2143,20.8771,20.8771,4346398.7255111,0
+CVE.US,D,20221117,000000,20.443,20.5724,19.9451,20.5525,4012342.8448112,0
+CVE.US,D,20221118,000000,19.8654,20.2986,19.6065,20.1642,5522859.120381,0
+CVE.US,D,20221121,000000,19.5169,19.7653,18.4813,19.6563,9900212.2915888,0
+CVE.US,D,20221122,000000,20.0546,20.5475,19.9053,20.433,5942449.8201013,0
+CVE.US,D,20221123,000000,20.0745,20.3235,19.9849,20.1741,3152864.4035622,0
+CVE.US,D,20221125,000000,20.2438,20.3235,19.9949,20.0248,1776826.1980769,0
+CVE.US,D,20221128,000000,19.2481,19.8853,19.1087,19.4771,8001735.4003518,0
+CVE.US,D,20221129,000000,19.8853,20.5376,19.7459,20.2836,10003593.538181,0
+CVE.US,D,20221130,000000,20.7118,20.8313,19.7758,19.8057,6146992.9049247,0
+CVE.US,D,20221201,000000,20.1144,20.2836,19.5269,19.5667,4110626.4819722,0
+CVE.US,D,20221202,000000,19.507,20.0845,19.3875,19.8555,5002091.5185722,0
+CVE.US,D,20221205,000000,20.2139,20.2836,19.0389,19.0788,6124402.1397236,0
+CVE.US,D,20221206,000000,18.9692,19.497,18.2822,18.3519,8118172.9945051,0
+CVE.US,D,20221207,000000,18.312,18.6207,17.9834,18.2125,7746921.2097522,0
+CVE.US,D,20221208,000000,18.7601,18.8597,17.9137,17.9436,5713200.0002044,0
+CVE.US,D,20221209,000000,17.9337,18.0233,17.5871,17.6449,7494516.2321206,0
+CVE.US,D,20221212,000000,17.7146,18.1328,17.5353,17.7544,5241038.4457721,0
+CVE.US,D,20221213,000000,18.2623,18.5012,18.0731,18.322,3981106.4295716,0
+CVE.US,D,20221214,000000,18.4,18.665,18.05,18.48,4413317,0
+CVE.US,D,20221215,000000,18.33,18.3707,17.79,18.21,3233556,0
+CVE.US,D,20221216,000000,17.78,17.93,17.41,17.7,5099408,0
+CVE.US,D,20221219,000000,17.91,18.02,17.54,17.82,5626088,0
+CVE.US,D,20221220,000000,17.78,18.4,17.78,18.37,6827537,0
+CVE.US,D,20221221,000000,18.75,19.085,18.545,19.06,3788983,0
+CVE.US,D,20221222,000000,19.06,19.16,18.21,18.45,3503862,0
+CVE.US,D,20221223,000000,18.7,19.34,18.58,19.3,3911875,0
+CVE.US,D,20221227,000000,19.43,19.81,19.1912,19.69,2897792,0
+CVE.US,D,20221228,000000,19.57,19.6,18.675,18.79,3496677,0
+CVE.US,D,20221229,000000,18.68,19.45,18.66,19.3,2741684,0
+CVE.US,D,20221230,000000,19.1,19.605,19.1,19.41,3397030,0
+CVE.US,D,20230103,000000,19.12,19.32,17.94,18.25,7047105,0
+CVE.US,D,20230104,000000,17.97,18.5,17.85,18.13,6976128,0
+CVE.US,D,20230105,000000,18.02,18.42,17.79,18.39,3980689,0
+CVE.US,D,20230106,000000,18.63,19.1,18.62,18.88,5926978,0
+CVE.US,D,20230109,000000,19.35,19.395,18.915,19.01,6610456,0
+CVE.US,D,20230110,000000,19.06,19.16,18.53,18.74,4758514,0
+CVE.US,D,20230111,000000,18.95,18.99,18.1,18.45,8944980,0
+CVE.US,D,20230112,000000,18.68,19.35,18.62,19.31,6485103,0
+CVE.US,D,20230113,000000,19.28,19.39,19.019,19.33,4861283,0
+CVE.US,D,20230117,000000,19.39,19.45,18.6,19.16,9667431,0
+CVE.US,D,20230118,000000,19.4,19.72,18.43,18.53,12055994,0
+CVE.US,D,20230119,000000,18.56,18.99,18.18,18.85,8987460,0
+CVE.US,D,20230120,000000,18.9,19.19,18.615,19.04,6677314,0
+CVE.US,D,20230123,000000,19.2,19.24,18.915,19.2,7371334,0
+CVE.US,D,20230124,000000,19.24,19.26,18.91,19.08,4989857,0
+CVE.US,D,20230125,000000,19,19.3,18.5701,19.13,4025253,0
+CVE.US,D,20230126,000000,19.51,20.17,19.0692,20.16,6363902,0
+CVE.US,D,20230127,000000,20.16,21.0497,20.1,20.4,9150942,0
+CVE.US,D,20230130,000000,20.09,20.395,19.75,19.76,5686641,0
+CVE.US,D,20230131,000000,19.61,20.12,19.38,19.98,6400677,0
+CVE.US,D,20230201,000000,19.85,20,18.96,19.25,6009191,0
+CVE.US,D,20230202,000000,19.24,19.29,18.145,18.41,9927417,0
+CVE.US,D,20230203,000000,18.43,19.18,18.38,18.65,7691712,0
+CVE.US,D,20230206,000000,18.64,18.76,18.32,18.63,4555283,0
+CVE.US,D,20230207,000000,18.79,19.5,18.58,19.46,5762789,0
+CVE.US,D,20230208,000000,19.5,19.81,19.295,19.5,4924175,0
+CVE.US,D,20230209,000000,19.5,19.8,19.29,19.33,5226909,0
+CVE.US,D,20230210,000000,19.78,20.21,19.76,20.07,5398615,0
+CVE.US,D,20230213,000000,19.99,20.055,19.74,19.89,6110950,0
+CVE.US,D,20230214,000000,19.81,20.17,19.5,19.92,5258285,0
+CVE.US,D,20230215,000000,19.52,19.775,19.02,19.4,8125270,0
+CVE.US,D,20230216,000000,18.6,19.26,17.64,18.46,16569126,0
+CVE.US,D,20230217,000000,18.18,18.51,17.78,18.18,10380787,0
+CVE.US,D,20230221,000000,18.14,18.77,18.13,18.43,7976498,0
+CVE.US,D,20230222,000000,18.32,18.58,17.77,17.9,7210168,0
+CVE.US,D,20230223,000000,18.32,18.4,17.75,18.05,4645757,0
+CVE.US,D,20230224,000000,17.83,18.23,17.57,18.22,6074034,0
+CVE.US,D,20230227,000000,18.26,18.655,18.24,18.58,4100031,0
+CVE.US,D,20230228,000000,18.73,18.82,18.36,18.44,5949652,0
+CVE.US,D,20230301,000000,18.37,18.66,18.175,18.61,6735391,0
+CVE.US,D,20230302,000000,18.53,19.146,18.47,19.08,5672311,0
+CVE.US,D,20230303,000000,18.84,19.485,18.73,19.36,5000622,0
+CVE.US,D,20230306,000000,19.19,19.431,19.06,19.18,5201795,0
+CVE.US,D,20230307,000000,19.12,19.22,18.45,18.54,4243444,0
+CVE.US,D,20230308,000000,18.44,18.995,18.29,18.47,5602587,0
+CVE.US,D,20230309,000000,18.61,19.19,18.485,18.58,9048430,0
+CVE.US,D,20230310,000000,18.61,18.84,18.23,18.35,5894040,0
+CVE.US,D,20230313,000000,17.85,18.09,17.25,17.26,11262459,0
+CVE.US,D,20230314,000000,17.22,17.79,16.845,16.99,9573314,0
+CVE.US,D,20230315,000000,16.24,16.24,15.07,15.81,14969182,0
+CVE.US,D,20230316,000000,15.41,16.19,15.19,15.91,7587895,0
+CVE.US,D,20230317,000000,15.69,15.83,15.25,15.53,16917511,0
+CVE.US,D,20230320,000000,15.55,16.25,15.35,16.21,8931835,0
+CVE.US,D,20230321,000000,16.59,17.275,16.575,16.88,7718713,0
+CVE.US,D,20230322,000000,16.98,17.1,16.55,16.56,5043549,0
+CVE.US,D,20230323,000000,16.74,16.98,15.58,15.73,10064705,0
+CVE.US,D,20230324,000000,15.42,15.595,14.98,15.53,9024573,0
+CVE.US,D,20230327,000000,15.79,16.325,15.67,16.25,7678387,0
+CVE.US,D,20230328,000000,16.19,16.93,16.18,16.75,7478833,0
+CVE.US,D,20230329,000000,16.92,17.23,16.91,17.13,5683520,0
+CVE.US,D,20230330,000000,17.38,17.53,17.14,17.33,4952023,0
+CVE.US,D,20230331,000000,17.42,17.515,17.26,17.46,6538672,0
+CVE.US,D,20230403,000000,18.5,19.15,18.5,19.02,13174210,0
+CVE.US,D,20230404,000000,19.1,19.23,18.38,18.63,9526334,0
+CVE.US,D,20230405,000000,18.66,18.695,18.07,18.38,7738826,0
+CVE.US,D,20230406,000000,18.3,18.3,17.72,17.78,8171595,0
+CVE.US,D,20230410,000000,17.8,18,17.645,17.78,6597599,0
+CVE.US,D,20230411,000000,17.88,18.085,17.79,18.03,5872279,0
+CVE.US,D,20230412,000000,18.18,18.18,17.85,18.06,7836183,0
+CVE.US,D,20230413,000000,18.12,18.12,17.77,17.85,8540389,0
+CVE.US,D,20230414,000000,17.68,17.9,17.3,17.54,11759696,0
+CVE.US,D,20230417,000000,17.49,17.8,17.33,17.7,8601309,0
+CVE.US,D,20230418,000000,17.74,18.06,17.665,17.93,12880975,0
+CVE.US,D,20230419,000000,17.66,17.78,17.415,17.77,14391564,0
+CVE.US,D,20230420,000000,17.45,17.85,17.45,17.73,9757391,0
+CVE.US,D,20230421,000000,17.79,17.89,17.405,17.5,8549580,0
+CVE.US,D,20230424,000000,17.5,17.88,17.395,17.88,6172875,0
+CVE.US,D,20230425,000000,17.54,17.5798,16.94,17.01,9110682,0
+CVE.US,D,20230426,000000,16.54,17.58,16.215,16.35,10636368,0
+CVE.US,D,20230427,000000,16.34,16.72,16.0125,16.1,8809808,0
+CVE.US,D,20230428,000000,16.14,16.87,15.975,16.8,7409031,0
+CVE.US,D,20230501,000000,16.58,16.92,16.405,16.46,7577929,0
+CVE.US,D,20230502,000000,16.14,16.17,15.13,15.46,11979281,0
+CVE.US,D,20230503,000000,15.22,15.3806,14.97,15.15,11286372,0
+CVE.US,D,20230504,000000,15.18,15.36,14.985,15.25,8802444,0
+CVE.US,D,20230505,000000,15.7,16.11,15.7,15.92,5748097,0
+CVE.US,D,20230508,000000,16.3,16.43,16.08,16.23,5850658,0
+CVE.US,D,20230509,000000,16.02,16.61,15.925,16.45,7038524,0
+CVE.US,D,20230510,000000,16.6,16.6,16.09,16.25,6993339,0
+CVE.US,D,20230511,000000,15.95,16.1254,15.745,15.87,6939989,0
+CVE.US,D,20230512,000000,15.96,16.055,15.6873,15.86,5445162,0
+CVE.US,D,20230515,000000,15.99,16.4079,15.99,16.23,5513871,0
+CVE.US,D,20230516,000000,16.16,16.425,15.8202,15.89,4320750,0
+CVE.US,D,20230517,000000,16.18,16.26,15.765,16.19,4396831,0
+CVE.US,D,20230518,000000,16.08,16.475,15.92,16.43,6901626,0
+CVE.US,D,20230519,000000,16.6,16.655,16.2,16.51,6196105,0
+CVE.US,D,20230522,000000,16.5,16.79,16.39,16.59,5340573,0
+CVE.US,D,20230523,000000,16.73,16.985,16.6013,16.67,5670685,0
+CVE.US,D,20230524,000000,16.75,17.0179,16.63,16.85,5909981,0
+CVE.US,D,20230525,000000,16.65,16.7,16.35,16.39,10071070,0
+CVE.US,D,20230526,000000,16.57,16.78,16.44,16.68,4159993,0
+CVE.US,D,20230530,000000,16.36,16.445,16.08,16.34,5798408,0
+CVE.US,D,20230531,000000,15.96,16.12,15.77,15.98,7027179,0
+CVE.US,D,20230601,000000,16.03,16.585,15.96,16.5,8592961,0
+CVE.US,D,20230602,000000,16.87,17.12,16.78,16.99,7035896,0
+CVE.US,D,20230605,000000,17.33,17.33,16.9,17.04,8267599,0
+CVE.US,D,20230606,000000,16.95,17.4927,16.84,17.45,7095375,0
+CVE.US,D,20230607,000000,17.62,18.11,17.53,17.6,14618938,0
+CVE.US,D,20230608,000000,17.53,17.68,17.025,17.32,8744828,0
+CVE.US,D,20230609,000000,17.34,17.72,17.215,17.39,6570079,0
+CVE.US,D,20230612,000000,17,17.13,16.62,16.69,7884040,0
+CVE.US,D,20230613,000000,17.09,17.445,16.94,16.96,7396901,0
+CVE.US,D,20230614,000000,17.32,17.35,16.41,16.62,7939994,0
+CVE.US,D,20230615,000000,16.69,17.21,16.66,16.96,6028651,0
+CVE.US,D,20230616,000000,17,17.02,16.62,16.65,7697098,0
+CVE.US,D,20230620,000000,16.52,16.62,16.095,16.4,8993268,0
+CVE.US,D,20230621,000000,16.4,16.89,16.3,16.83,6127652,0
+CVE.US,D,20230622,000000,16.59,16.59,16.31,16.32,4373409,0
+CVE.US,D,20230623,000000,16,16.19,15.9,16.04,4049037,0
+CVE.US,D,20230626,000000,16.06,16.61,16.01,16.53,3656797,0
+CVE.US,D,20230627,000000,16.45,16.5637,16.27,16.46,4022706,0
+CVE.US,D,20230628,000000,16.35,16.625,16.175,16.58,3977337,0
+CVE.US,D,20230629,000000,16.64,16.865,16.49,16.72,4061525,0
+CVE.US,D,20230630,000000,16.8,17.13,16.695,16.98,4503198,0
+CVE.US,D,20230703,000000,17.14,17.41,17.09,17.21,2538302,0
+CVE.US,D,20230705,000000,17.26,17.325,17.095,17.2,4835119,0
+CVE.US,D,20230706,000000,16.92,17.08,16.55,16.81,5212255,0
+CVE.US,D,20230707,000000,16.75,17.455,16.7,17.32,6366789,0
+CVE.US,D,20230710,000000,17.32,17.49,17.22,17.39,4194016,0
+CVE.US,D,20230711,000000,17.56,17.755,17.38,17.68,5205184,0
+CVE.US,D,20230712,000000,17.98,18.055,17.38,17.45,7626151,0
+CVE.US,D,20230713,000000,17.5,17.72,17.36,17.71,5973308,0
+CVE.US,D,20230714,000000,17.68,17.71,17.22,17.25,6175422,0
+CVE.US,D,20230717,000000,17.19,17.265,16.87,16.9,7114965,0
+CVE.US,D,20230718,000000,16.9,17.295,16.845,17.19,7747451,0
+CVE.US,D,20230719,000000,17.28,17.45,16.92,17.1,8952294,0
+CVE.US,D,20230720,000000,17.28,17.44,16.86,17.12,8898320,0
+CVE.US,D,20230721,000000,17.19,17.47,17.065,17.42,7574760,0
+CVE.US,D,20230724,000000,17.5,18.12,17.45,17.94,6048587,0
+CVE.US,D,20230725,000000,17.95,18.35,17.9,18.14,8024020,0
+CVE.US,D,20230726,000000,18.05,18.18,17.86,18.06,7517299,0
+CVE.US,D,20230727,000000,18.15,18.97,17.87,18.46,16734309,0
+CVE.US,D,20230728,000000,18.53,18.935,18.21,18.89,7644477,0
+CVE.US,D,20230731,000000,19.07,19.47,19,19.02,7243539,0
+CVE.US,D,20230801,000000,18.8,19.01,18.51,18.99,5906683,0
+CVE.US,D,20230802,000000,18.8,18.825,18.43,18.59,9332374,0
+CVE.US,D,20230803,000000,18.62,19.21,18.47,19.04,6844039,0
+CVE.US,D,20230804,000000,19.11,19.36,18.925,19.04,5835595,0
+CVE.US,D,20230807,000000,19.05,19.53,19.05,19.2,6461223,0
+CVE.US,D,20230808,000000,18.77,19.28,18.6,19.27,5087362,0
+CVE.US,D,20230809,000000,19.36,19.5,19.205,19.36,7883359,0
+CVE.US,D,20230810,000000,19.46,19.85,19.29,19.41,9196292,0
+CVE.US,D,20230811,000000,19.31,19.79,19.31,19.79,6514697,0
+CVE.US,D,20230814,000000,19.61,19.7401,19.4505,19.7,8067836,0
+CVE.US,D,20230815,000000,19.5,19.65,19.15,19.33,10305955,0
+CVE.US,D,20230816,000000,19.34,19.58,19.29,19.31,7063989,0
+CVE.US,D,20230817,000000,19.55,19.765,19.29,19.37,8809340,0
+CVE.US,D,20230818,000000,19.14,19.575,18.93,19.34,9386169,0
+CVE.US,D,20230821,000000,19.5,19.575,19.175,19.18,5263617,0
+CVE.US,D,20230822,000000,19.15,19.355,19.04,19.13,6143024,0
+CVE.US,D,20230823,000000,18.83,19.145,18.61,18.88,7042331,0
+CVE.US,D,20230824,000000,18.74,18.8,18.47,18.48,7853078,0
+CVE.US,D,20230825,000000,18.55,18.895,18.3,18.83,8070709,0
+CVE.US,D,20230828,000000,18.98,19.225,18.83,18.97,5366610,0
+CVE.US,D,20230829,000000,19.05,19.56,18.93,19.46,7023688,0
+CVE.US,D,20230830,000000,19.53,19.875,19.53,19.75,5818405,0
+CVE.US,D,20230831,000000,19.92,20.085,19.8,19.93,7989782,0
+CVE.US,D,20230901,000000,20.2,20.32,20.115,20.15,8240438,0
+CVE.US,D,20230905,000000,20.33,20.41,20.11,20.2,5910166,0
+CVE.US,D,20230906,000000,20.24,20.46,20.125,20.34,5621544,0
+CVE.US,D,20230907,000000,20.38,20.535,20.275,20.38,4941106,0
+CVE.US,D,20230908,000000,20.48,20.72,20.42,20.44,7121759,0
+CVE.US,D,20230911,000000,20.61,20.77,20.1,20.11,6699084,0
+CVE.US,D,20230912,000000,20.34,20.635,20.25,20.61,6426639,0
+CVE.US,D,20230913,000000,20.66,20.76,20.3,20.49,4670041,0
+CVE.US,D,20230914,000000,20.7,20.93,20.61,20.83,7372990,0
+CVE.US,D,20230915,000000,20.65,20.86,20.63,20.7,5240498,0
+CVE.US,D,20230918,000000,20.95,20.95,20.56,20.66,4490565,0
+CVE.US,D,20230919,000000,20.95,21.095,20.365,20.59,6909840,0
+CVE.US,D,20230920,000000,20.45,20.83,20.115,20.15,6336250,0
+CVE.US,D,20230921,000000,20.21,20.25,19.68,19.69,10647421,0
+CVE.US,D,20230922,000000,19.89,20.37,19.71,19.75,10827399,0
+CVE.US,D,20230925,000000,19.72,20.27,19.71,20.2,9440145,0
+CVE.US,D,20230926,000000,20.09,20.4872,19.98,20.35,8844278,0
+CVE.US,D,20230927,000000,20.71,20.99,20.62,20.98,8883641,0
+CVE.US,D,20230928,000000,20.97,21.195,20.83,21.11,9868469,0
+CVE.US,D,20230929,000000,21.17,21.24,20.785,20.82,12617094,0
+CVE.US,D,20231002,000000,20.82,20.96,19.945,20.1,9629533,0
+CVE.US,D,20231003,000000,19.92,20.12,19.71,20.02,7238281,0
+CVE.US,D,20231004,000000,19.61,19.66,18.92,19.15,11285289,0
+CVE.US,D,20231005,000000,18.99,19.4799,18.88,19.16,7095989,0
+CVE.US,D,20231006,000000,19.28,19.555,19.02,19.4,5180328,0
+CVE.US,D,20231009,000000,20.04,20.43,19.915,20.34,7203122,0
+CVE.US,D,20231010,000000,20.31,20.485,20.065,20.33,6979913,0
+CVE.US,D,20231011,000000,20.15,20.52,20.1,20.49,6630604,0
+CVE.US,D,20231012,000000,20.66,20.86,20.31,20.51,6078873,0
+CVE.US,D,20231013,000000,20.95,21.185,20.82,21.09,7681868,0
+CVE.US,D,20231016,000000,21.12,21.23,20.71,21.01,5986460,0
+CVE.US,D,20231017,000000,20.84,21.37,20.84,21.12,5823866,0
+CVE.US,D,20231018,000000,21.25,21.35,21.06,21.21,7534131,0
+CVE.US,D,20231019,000000,21.11,21.319,20.9,21.18,6287298,0
+CVE.US,D,20231020,000000,21.18,21.2,20.6,20.66,5904995,0
+CVE.US,D,20231023,000000,20.48,20.65,20.1299,20.2,5776404,0
+CVE.US,D,20231024,000000,20.31,20.31,19.605,19.67,9199044,0
+CVE.US,D,20231025,000000,19.73,19.93,19.47,19.84,8569548,0
+CVE.US,D,20231026,000000,19.49,19.775,19.29,19.59,5440695,0
+CVE.US,D,20231027,000000,19.68,19.68,18.95,19.35,9354749,0
+CVE.US,D,20231030,000000,19.49,19.73,19.02,19.16,7568625,0
+CVE.US,D,20231031,000000,19.28,19.31,18.94,19.08,8544616,0
+CVE.US,D,20231101,000000,19.32,19.32,18.95,19.03,9660076,0
+CVE.US,D,20231102,000000,19.24,19.6,18.98,19.52,16577711,0
+CVE.US,D,20231103,000000,19.52,19.74,19.02,19.13,12715678,0
+CVE.US,D,20231106,000000,19.29,19.36,18.795,18.81,7888602,0
+CVE.US,D,20231107,000000,18.53,18.5445,17.85,17.9,10382282,0
+CVE.US,D,20231108,000000,17.74,17.8,17.24,17.53,14870658,0
+CVE.US,D,20231109,000000,17.75,18.13,17.49,17.52,12257078,0
+CVE.US,D,20231110,000000,17.79,18.07,17.58,18.07,8791555,0
+CVE.US,D,20231113,000000,18.03,18.27,18,18.14,8288951,0
+CVE.US,D,20231114,000000,18.23,18.3822,18.04,18.21,5820904,0
+CVE.US,D,20231115,000000,18.12,18.26,17.87,17.91,7232662,0
+CVE.US,D,20231116,000000,17.71,17.725,17.16,17.47,9512681,0
+CVE.US,D,20231117,000000,17.71,18.21,17.7,18.07,9156912,0
+CVE.US,D,20231120,000000,18.25,18.305,18.06,18.16,6593839,0
+CVE.US,D,20231121,000000,18.08,18.195,17.88,17.96,4923132,0
+CVE.US,D,20231122,000000,17.36,17.56,17.05,17.52,10911419,0
+CVE.US,D,20231124,000000,17.6,17.885,17.6,17.67,3365093,0
+CVE.US,D,20231127,000000,17.61,17.775,17.415,17.51,6539304,0
+CVE.US,D,20231128,000000,17.65,17.845,17.45,17.66,8188460,0
+CVE.US,D,20231129,000000,17.76,17.83,17.48,17.65,6916778,0
+CVE.US,D,20231130,000000,17.94,18.15,17.51,17.76,9997022,0
+CVE.US,D,20231201,000000,17.68,18.095,17.67,17.71,10937982,0
+CVE.US,D,20231204,000000,17.46,17.59,17.15,17.16,7794012,0
+CVE.US,D,20231205,000000,17.12,17.24,16.69,16.7,8613332,0
+CVE.US,D,20231206,000000,16.6,16.75,16.19,16.21,9043827,0
+CVE.US,D,20231207,000000,16.35,16.35,15.87,16.06,13238401,0
+CVE.US,D,20231208,000000,16.33,16.4,16.08,16.29,12489556,0
+CVE.US,D,20231211,000000,16.22,16.3371,16.035,16.17,11594868,0
+CVE.US,D,20231212,000000,15.88,15.88,15.55,15.75,14845091,0
+CVE.US,D,20231213,000000,15.82,16.225,15.725,16.21,17905567,0
+CVE.US,D,20231214,000000,16.5,16.75,16.44,16.72,20556032,0
+CVE.US,D,20231215,000000,16.74,16.74,16.25,16.25,12783621,0
+CVE.US,D,20231218,000000,16.69,16.73,16.34,16.38,12779655,0
+CVE.US,D,20231219,000000,16.47,16.87,16.45,16.84,13683470,0
+CVE.US,D,20231220,000000,16.97,17.12,16.51,16.52,10395995,0
+CVE.US,D,20231221,000000,16.55,16.68,16.45,16.67,16124750,0
+CVE.US,D,20231222,000000,16.87,16.9088,16.59,16.73,11089652,0
+CVE.US,D,20231226,000000,17.13,17.24,17.055,17.15,4879509,0
+CVE.US,D,20231227,000000,17.03,17.105,16.89,16.92,6233376,0
+CVE.US,D,20231228,000000,16.86,16.97,16.64,16.67,7040256,0
+CVE.US,D,20231229,000000,16.7,16.7605,16.61,16.65,8044554,0
+CVE.US,D,20240102,000000,16.81,16.845,16.555,16.58,7731671,0
+CVE.US,D,20240103,000000,16.6,17.06,16.55,17.01,8540800,0
+CVE.US,D,20240104,000000,17.16,17.19,16.3801,16.4,9646541,0
+CVE.US,D,20240105,000000,16.57,16.78,16.46,16.5,9199218,0
+CVE.US,D,20240108,000000,16.09,16.325,15.9197,16.31,11462238,0
+CVE.US,D,20240109,000000,16.3,16.36,16.0302,16.17,7903850,0
+CVE.US,D,20240110,000000,16.2,16.38,16.07,16.16,9882531,0
+CVE.US,D,20240111,000000,16.25,16.29,15.84,15.89,11372603,0
+CVE.US,D,20240112,000000,16.16,16.19,15.58,15.61,12644039,0
+CVE.US,D,20240116,000000,15.62,15.625,15.24,15.3,11891097,0
+CVE.US,D,20240117,000000,15.07,15.115,14.8,14.9,15735849,0
+CVE.US,D,20240118,000000,14.92,15,14.69,14.9,19147162,0
+CVE.US,D,20240119,000000,14.9,15.05,14.81,14.92,8614061,0
+CVE.US,D,20240122,000000,14.84,15.17,14.74,15.01,11307687,0
+CVE.US,D,20240123,000000,14.94,15.34,14.91,15.15,9827099,0
+CVE.US,D,20240124,000000,15.26,15.475,15.1725,15.44,14308928,0
+CVE.US,D,20240125,000000,15.6,15.91,15.46,15.85,14447132,0
+CVE.US,D,20240126,000000,15.85,16.23,15.68,16.2,14049124,0
+CVE.US,D,20240129,000000,16.16,16.19,15.96,16.11,11481185,0
+CVE.US,D,20240130,000000,15.98,16.46,15.95,16.44,12659190,0
+CVE.US,D,20240131,000000,16.39,16.48,16.16,16.18,10845719,0
+CVE.US,D,20240201,000000,16.25,16.59,16.004,16.13,11046681,0
+CVE.US,D,20240202,000000,16.06,16.12,15.75,15.83,10938523,0
+CVE.US,D,20240205,000000,15.73,15.92,15.47,15.74,10751123,0
+CVE.US,D,20240206,000000,15.85,16.1,15.74,15.84,8425053,0
+CVE.US,D,20240207,000000,15.87,15.946,15.68,15.9,12572553,0
+CVE.US,D,20240208,000000,15.95,16.36,15.91,16.3,11521919,0
+CVE.US,D,20240209,000000,16.36,16.46,16.1557,16.23,10188219,0
+CVE.US,D,20240212,000000,16.25,16.57,16.25,16.56,12102548,0
+CVE.US,D,20240213,000000,16.42,16.47,16.01,16.22,17035170,0
+CVE.US,D,20240214,000000,16.41,16.536,16.13,16.25,13562014,0
+CVE.US,D,20240215,000000,16.26,17.575,16.26,17.46,21124971,0
+CVE.US,D,20240216,000000,17.45,17.62,17.34,17.41,11246207,0
+CVE.US,D,20240220,000000,17.46,17.6,17.11,17.18,12274830,0
+CVE.US,D,20240221,000000,17.15,17.51,17.09,17.5,8612769,0
+CVE.US,D,20240222,000000,17.4,17.72,17.31,17.6,8519764,0
+CVE.US,D,20240223,000000,17.56,17.69,17.335,17.62,8089251,0
+CVE.US,D,20240226,000000,17.52,17.75,17.445,17.72,9263649,0
+CVE.US,D,20240227,000000,17.85,18,17.49,17.53,9475521,0
+CVE.US,D,20240228,000000,17.47,17.635,17.21,17.26,11147079,0
+CVE.US,D,20240229,000000,17.35,17.6899,17.26,17.43,13674168,0
+CVE.US,D,20240301,000000,17.66,18.03,17.6,17.7,23147236,0
+CVE.US,D,20240304,000000,17.75,17.83,17.44,17.44,16035858,0
+CVE.US,D,20240305,000000,17.51,17.765,17.445,17.54,15738421,0
+CVE.US,D,20240306,000000,17.89,18.045,17.705,17.86,15798723,0
+CVE.US,D,20240307,000000,17.87,18.16,17.83,17.92,23248654,0
+CVE.US,D,20240308,000000,17.91,17.95,17.5,17.66,12247308,0
+CVE.US,D,20240311,000000,17.54,17.9,17.4,17.81,9854777,0
+CVE.US,D,20240312,000000,17.8,17.9695,17.695,17.93,9050660,0
+CVE.US,D,20240313,000000,18.15,18.62,18.15,18.42,12721274,0
+CVE.US,D,20240314,000000,18.42,18.67,18.42,18.65,10777903,0
+CVE.US,D,20240315,000000,18.65,18.9,18.54,18.58,11553077,0
+CVE.US,D,20240318,000000,18.71,18.99,18.624,18.96,9782034,0
+CVE.US,D,20240319,000000,18.91,19.166,18.86,19.07,7634751,0
+CVE.US,D,20240320,000000,18.89,19.306,18.83,19.23,8399148,0
+CVE.US,D,20240321,000000,19.2,19.34,19.04,19.32,9768152,0
+CVE.US,D,20240322,000000,19.33,19.4,19.16,19.36,8108162,0
+CVE.US,D,20240325,000000,19.45,19.91,19.43,19.82,12680423,0
+CVE.US,D,20240326,000000,19.93,20.0103,19.84,19.88,16101107,0
+CVE.US,D,20240327,000000,19.59,19.9,19.59,19.84,7394422,0
+CVE.US,D,20240328,000000,19.97,20.056,19.87,19.99,5328693,0
+CVE.US,D,20240401,000000,20.06,20.17,19.83,20.11,7374230,0
+CVE.US,D,20240402,000000,20.34,20.49,20.14,20.43,7404850,0
+CVE.US,D,20240403,000000,20.5,21.02,20.415,20.99,7915811,0
+CVE.US,D,20240404,000000,20.99,21.21,20.89,21.11,8713382,0
+CVE.US,D,20240405,000000,21.11,21.46,20.93,21.38,6822151,0
+CVE.US,D,20240408,000000,21.39,21.54,21.245,21.45,8179977,0
+CVE.US,D,20240409,000000,21.53,21.64,21.4,21.57,8500682,0
+CVE.US,D,20240410,000000,21.44,21.88,21.435,21.8,8382935,0
+CVE.US,D,20240411,000000,21.85,21.9,20.995,21.09,18856805,0
+CVE.US,D,20240412,000000,21.35,21.545,20.88,20.95,13584986,0
+CVE.US,D,20240415,000000,20.99,21.03,20.54,20.55,13205955,0
+CVE.US,D,20240416,000000,20.44,20.82,20.245,20.63,12801916,0
+CVE.US,D,20240417,000000,20.59,21.21,20.55,20.7,16289903,0
+CVE.US,D,20240418,000000,20.76,21.03,20.484,20.66,9361291,0
+CVE.US,D,20240419,000000,20.61,21.1,20.57,20.8629,6443252,0
+CVE.US,D,20240422,000000,20.68,21.285,20.605,21.1,6505111,0
+CVE.US,D,20240423,000000,21.07,21.35,20.97,21.27,6515845,0
+CVE.US,D,20240424,000000,21.31,21.36,21.04,21.23,5903778,0
+CVE.US,D,20240425,000000,20.96,21.4,20.96,21.28,9020354,0
+CVE.US,D,20240426,000000,21.27,21.57,21.16,21.46,7791147,0
+CVE.US,D,20240429,000000,21.57,21.58,21.3,21.54,7068279,0
+CVE.US,D,20240430,000000,21.4,21.415,20.54,20.56,15751431,0
+CVE.US,D,20240501,000000,20.7,20.91,20.06,20.34,16961843,0
+CVE.US,D,20240502,000000,20.61,20.8,20.46,20.57,8332704,0
+CVE.US,D,20240503,000000,20.84,20.84,20.31,20.49,8227200,0
+CVE.US,D,20240506,000000,20.75,21.035,20.63,20.68,6533560,0
+CVE.US,D,20240507,000000,20.63,20.76,20.48,20.61,6122226,0
+CVE.US,D,20240508,000000,20.49,20.775,20.39,20.75,5286194,0
+CVE.US,D,20240509,000000,20.77,20.965,20.73,20.77,5706072,0
+CVE.US,D,20240510,000000,20.94,20.96,20.48,20.53,3930727,0
+CVE.US,D,20240513,000000,20.72,20.7699,20.29,20.42,4345535,0
+CVE.US,D,20240514,000000,20.42,20.47,20.1,20.19,6265198,0
+CVE.US,D,20240515,000000,20.11,20.23,19.78,20.17,6825196,0
+CVE.US,D,20240516,000000,20.36,20.36,19.94,19.97,6134261,0
+CVE.US,D,20240517,000000,20.06,20.265,19.9379,20.2,6071425,0
+CVE.US,D,20240520,000000,20.29,20.5091,20.16,20.16,3334744,0
+CVE.US,D,20240521,000000,20.15,20.315,20.04,20.27,5081481,0
+CVE.US,D,20240522,000000,20.09,20.2599,19.8,19.97,5463994,0
+CVE.US,D,20240523,000000,20.16,20.25,19.78,19.94,4351488,0
+CVE.US,D,20240524,000000,20.09,20.415,20.09,20.31,5562478,0
+CVE.US,D,20240528,000000,20.56,21,20.49,20.96,6879909,0
+CVE.US,D,20240529,000000,20.84,20.94,20.375,20.64,6774132,0
+CVE.US,D,20240530,000000,20.63,21.08,20.45,20.59,6838732,0
+CVE.US,D,20240531,000000,20.78,20.84,20.5,20.82,6966870,0
+CVE.US,D,20240603,000000,20.86,20.89,19.55,19.56,9327349,0
+CVE.US,D,20240604,000000,19.25,19.31,18.965,19.19,6488507,0
+CVE.US,D,20240605,000000,19.35,19.385,19.095,19.12,4704056,0
+CVE.US,D,20240606,000000,19.15,19.24,18.965,19.06,9677735,0
+CVE.US,D,20240607,000000,18.96,19.05,18.8097,18.91,8072412,0
+CVE.US,D,20240610,000000,19.07,19.405,19.01,19.36,5465604,0
+CVE.US,D,20240611,000000,19.3,19.33,19.07,19.28,3808999,0
+CVE.US,D,20240612,000000,19.59,19.73,19.1,19.17,4544667,0
+CVE.US,D,20240613,000000,19.1,19.12,18.25,18.43,21248950,0
+CVE.US,D,20240614,000000,18.33,18.34,18.02,18.24,6686578,0
+CVE.US,D,20240617,000000,18.34,18.42,18.15,18.25,6758579,0
+CVE.US,D,20240618,000000,18.36,18.775,18.28,18.66,6219009,0
+CVE.US,D,20240620,000000,18.71,19.065,18.68,18.79,5511608,0
+CVE.US,D,20240621,000000,18.81,18.9201,18.525,18.65,6218154,0
+CVE.US,D,20240624,000000,18.79,19.33,18.78,19.25,7044502,0
+CVE.US,D,20240625,000000,19.21,19.47,19.07,19.33,7953221,0
+CVE.US,D,20240626,000000,19.3,19.38,19.155,19.35,9102167,0
+CVE.US,D,20240627,000000,19.48,19.68,19.44,19.67,5968128,0
+CVE.US,D,20240628,000000,19.88,19.95,19.515,19.66,5372914,0
+CVE.US,D,20240701,000000,19.88,19.9,19.59,19.79,4814285,0
+CVE.US,D,20240702,000000,19.91,20.21,19.87,20.2,7142066,0
+CVE.US,D,20240703,000000,20.26,20.325,20.03,20.12,4670216,0
+CVE.US,D,20240705,000000,20.18,20.2,19.525,19.65,5795064,0
+CVE.US,D,20240708,000000,19.56,19.69,19.45,19.58,4669818,0
+CVE.US,D,20240709,000000,19.42,19.596,19.23,19.26,5004338,0
+CVE.US,D,20240710,000000,19.23,19.685,19.22,19.66,5717685,0
+CVE.US,D,20240711,000000,19.67,20.08,19.5,19.88,4861470,0
+CVE.US,D,20240712,000000,20.15,20.15,19.86,19.9,3953598,0
+CVE.US,D,20240715,000000,20.04,20.76,19.915,20.65,12197035,0
+CVE.US,D,20240716,000000,20.44,20.6201,20.32,20.43,8970658,0
+CVE.US,D,20240717,000000,20.52,20.74,20.29,20.51,7456591,0
+CVE.US,D,20240718,000000,20.5,20.6,20.16,20.2,7830701,0
+CVE.US,D,20240719,000000,20.08,20.25,19.84,19.92,5654704,0
+CVE.US,D,20240722,000000,19.83,20.095,19.59,19.99,5056324,0
+CVE.US,D,20240723,000000,19.81,19.85,19.4,19.47,5248570,0
+CVE.US,D,20240724,000000,19.54,19.83,19.4,19.42,7084177,0
+CVE.US,D,20240725,000000,19.38,19.8,19.26,19.76,6037419,0
+CVE.US,D,20240726,000000,19.78,19.86,19.39,19.76,4817105,0
+CVE.US,D,20240729,000000,19.87,19.87,19.35,19.54,6142477,0
+CVE.US,D,20240730,000000,19.45,19.695,19.43,19.56,5344257,0
+CVE.US,D,20240731,000000,19.95,20.23,19.865,20.13,7983925,0
+CVE.US,D,20240801,000000,20.13,20.4,18.7263,18.85,14939467,0
+CVE.US,D,20240802,000000,18.65,18.68,17.755,17.88,9074774,0
+CVE.US,D,20240805,000000,17.24,17.889,17.025,17.79,11151865,0
+CVE.US,D,20240806,000000,17.69,18.22,17.66,18.01,7784879,0
+CVE.US,D,20240807,000000,18.4,18.45,17.815,17.92,6923590,0
+CVE.US,D,20240808,000000,18.08,18.35,18.02,18.23,10867515,0
+CVE.US,D,20240809,000000,18.23,18.536,18.16,18.41,6824242,0
+CVE.US,D,20240812,000000,18.59,19.1,18.54,19.01,7248408,0
+CVE.US,D,20240813,000000,18.94,19.17,18.855,19.15,6103435,0
+CVE.US,D,20240814,000000,19.25,19.36,19.17,19.27,9226547,0
+CVE.US,D,20240815,000000,19.46,20,19.46,19.87,7499534,0
+CVE.US,D,20240816,000000,19.64,19.855,19.55,19.61,5152955,0
+CVE.US,D,20240819,000000,19.59,20.035,19.485,19.5,5281510,0
+CVE.US,D,20240820,000000,19.5,19.5,18.765,18.82,8778084,0
+CVE.US,D,20240821,000000,19.03,19.1,18.79,18.84,5721881,0
+CVE.US,D,20240822,000000,18.89,18.92,18.66,18.73,6964616,0
+CVE.US,D,20240823,000000,19,19.075,18.81,19.05,4056792,0
+CVE.US,D,20240826,000000,19.46,19.635,19.1601,19.28,7779759,0
+CVE.US,D,20240827,000000,19.21,19.21,18.73,18.77,6695525,0
+CVE.US,D,20240828,000000,18.59,18.855,18.512,18.71,5725718,0
+CVE.US,D,20240829,000000,18.88,19.06,18.76,18.95,4467671,0
+CVE.US,D,20240830,000000,18.76,18.77,18.37,18.54,7113318,0
+CVE.US,D,20240903,000000,18.19,18.28,17.83,17.97,6144268,0
+CVE.US,D,20240904,000000,17.92,18.09,17.595,17.63,5602410,0
+CVE.US,D,20240905,000000,17.79,17.85,17.17,17.17,9591080,0
+CVE.US,D,20240906,000000,17.24,17.38,16.75,16.85,10373860,0
+CVE.US,D,20240909,000000,16.86,16.96,16.61,16.64,6440978,0
+CVE.US,D,20240910,000000,16.65,16.7,15.95,16.24,9593018,0
+CVE.US,D,20240911,000000,16.48,16.59,15.825,16.17,8471645,0
+CVE.US,D,20240912,000000,16.25,16.295,15.995,16.24,8794081,0
+CVE.US,D,20240913,000000,16.23,16.44,16.15,16.2,16062648,0
+CVE.US,D,20240916,000000,16.33,16.51,16.14,16.43,13254876,0
+CVE.US,D,20240917,000000,16.43,16.75,16.35,16.71,10786156,0
+CVE.US,D,20240918,000000,16.64,16.92,16.4649,16.62,8617324,0
+CVE.US,D,20240919,000000,16.98,17.24,16.87,17.22,6684930,0
+CVE.US,D,20240920,000000,17.14,17.31,16.94,17.11,8981074,0
+CVE.US,D,20240923,000000,17.16,17.55,17.06,17.19,6607565,0
+CVE.US,D,20240924,000000,17.56,17.64,17.315,17.36,6598674,0
+CVE.US,D,20240925,000000,17.27,17.33,16.885,17,9141412,0
+CVE.US,D,20240926,000000,16.56,16.8,16.24,16.29,14255086,0
+CVE.US,D,20240927,000000,16.4,16.695,16.365,16.64,7975695,0
+CVE.US,D,20240930,000000,16.65,16.97,16.6,16.73,7020049,0
+CVE.US,D,20241001,000000,16.52,17.295,16.52,17.16,9659530,0
+CVE.US,D,20241002,000000,17.43,17.485,17.044,17.22,6901280,0
+CVE.US,D,20241003,000000,17.27,17.85,17.16,17.84,9145622,0
+CVE.US,D,20241004,000000,17.95,18.325,17.765,18.27,12080865,0
+CVE.US,D,20241007,000000,18.4,18.615,18.14,18.36,10625463,0
+CVE.US,D,20241008,000000,18,18.02,17.495,17.68,14958583,0
+CVE.US,D,20241009,000000,17.5,17.625,17.305,17.59,6177825,0
+CVE.US,D,20241010,000000,17.73,17.9299,17.515,17.86,8114413,0
+CVE.US,D,20241011,000000,17.83,17.975,17.69,17.85,5353292,0
+CVE.US,D,20241014,000000,17.64,17.79,17.49,17.6,4823545,0
+CVE.US,D,20241015,000000,17.02,17.1,16.77,16.83,7487976,0
+CVE.US,D,20241016,000000,16.9,17.045,16.7425,16.86,4906505,0
+CVE.US,D,20241017,000000,16.87,17.02,16.85,16.98,4938888,0
+CVE.US,D,20241018,000000,17,17.03,16.7,16.93,5236596,0
+CVE.US,D,20241021,000000,17.11,17.18,16.815,16.91,4666237,0
+CVE.US,D,20241022,000000,16.98,17.03,16.76,16.96,7103179,0
+CVE.US,D,20241023,000000,16.95,16.98,16.61,16.7,5437422,0
+CVE.US,D,20241024,000000,16.81,16.9,16.504,16.74,7068352,0
+CVE.US,D,20241025,000000,16.85,16.97,16.784,16.9,4461980,0
+CVE.US,D,20241028,000000,16.32,16.69,16.24,16.67,6184553,0
+CVE.US,D,20241029,000000,16.69,16.7301,16.36,16.48,6119986,0
+CVE.US,D,20241030,000000,16.61,16.755,16.41,16.67,10022023,0
+CVE.US,D,20241031,000000,16.32,16.36,15.72,16.07,19199696,0
+CVE.US,D,20241101,000000,16.18,16.3,15.633298,15.67,8905917,0
+CVE.US,D,20241104,000000,15.97,16.295,15.87,16.21,9120097,0
+CVE.US,D,20241105,000000,16.3,16.3,16,16.13,6035146,0
+CVE.US,D,20241106,000000,16.07,16.36,15.98,16.18,9662472,0
+CVE.US,D,20241107,000000,16.36,16.42,16.11,16.34,5040161,0
+CVE.US,D,20241108,000000,16.18,16.2114,16.015,16.11,5628514,0
+CVE.US,D,20241111,000000,16.095,16.27,15.97,16.03,7723488,0
+CVE.US,D,20241112,000000,16.04,16.06,15.65,15.74,9200859,0
+CVE.US,D,20241113,000000,15.72,15.87,15.27,15.59,11158300,0
+CVE.US,D,20241114,000000,15.72,15.99,15.71,15.84,13902855,0
+CVE.US,D,20241115,000000,15.83,15.97,15.565,15.62,6658869,0
+CVE.US,D,20241118,000000,15.74,16.02,15.68,15.98,7143724,0
+CVE.US,D,20241119,000000,15.81,16.115,15.715,16.05,6517634,0
+CVE.US,D,20241120,000000,16.095,16.26,15.97,16.16,10817948,0
+CVE.US,D,20241121,000000,16.3,16.47,16.19,16.2,9882644,0
+CVE.US,D,20241122,000000,16.16,16.26,16.06,16.19,10133579,0
+CVE.US,D,20241125,000000,16.21,16.28,15.75,15.84,9654648,0
+CVE.US,D,20241126,000000,15.79,15.8,15.31,15.48,13823450,0
+CVE.US,D,20241127,000000,15.48,15.8,15.47,15.71,7370294,0
+CVE.US,D,20241129,000000,15.76,15.85,15.71,15.77,3989268,0
+CVE.US,D,20241202,000000,15.84,15.91,15.56,15.74,6991169,0
+CVE.US,D,20241203,000000,15.85,15.98,15.755,15.9,6827917,0
+CVE.US,D,20241204,000000,15.94,15.98,15.42,15.5,6311466,0
+CVE.US,D,20241205,000000,15.53,15.74,15.5,15.64,3799260,0
+CVE.US,D,20241206,000000,15.51,15.51,14.95,15.02,6832867,0
+CVE.US,D,20241209,000000,15.25,15.51,15.18,15.19,6191991,0
+CVE.US,D,20241210,000000,15.25,15.33,15.1,15.12,6652401,0
+CVE.US,D,20241211,000000,15.21,15.34,15.08,15.32,5369033,0
+CVE.US,D,20241212,000000,15.21,15.27,15.07,15.11,7319443,0
+CVE.US,D,20241213,000000,15.041,16.621277,14.945,15.25,10866331,0
+CVE.US,D,20241216,000000,15.14,15.175,14.82,14.86,13396047,0
+CVE.US,D,20241217,000000,14.71,14.8,14.55,14.77,8352291,0
+CVE.US,D,20241218,000000,14.79,14.88,14.44,14.48,8411083,0
+CVE.US,D,20241219,000000,14.71,14.76,14.3214,14.35,7858743,0
+CVE.US,D,20241220,000000,14.255,14.62,14.2,14.42,7110949,0
+CVE.US,D,20241223,000000,14.37,14.72,14.245,14.66,6820127,0
+CVE.US,D,20241224,000000,14.7,14.76,14.51,14.71,2546941,0
+CVE.US,D,20241226,000000,14.7301,14.8,14.61,14.69,2590703,0
+CVE.US,D,20241227,000000,14.73,14.82,14.55,14.64,6645248,0
+CVE.US,D,20241230,000000,14.68,14.955,14.5996,14.83,6000981,0
+CVE.US,D,20241231,000000,14.87,15.2,14.8499,15.15,6803210,0
+CVE.US,D,20250102,000000,15.29,15.48,15.165,15.31,5732934,0
+CVE.US,D,20250103,000000,15.42,15.435,15.16,15.34,7891601,0
+CVE.US,D,20250106,000000,15.525,15.89,15.415,15.45,8514839,0
+CVE.US,D,20250107,000000,15.545,15.68,15.32,15.59,8365736,0
+CVE.US,D,20250108,000000,15.47,15.515,15.14,15.34,10189888,0
+CVE.US,D,20250110,000000,15.72,15.95,15.4,15.4,11760979,0
+CVE.US,D,20250113,000000,15.48,15.7,15.23,15.28,12555704,0
+CVE.US,D,20250114,000000,15.18,15.26,14.785,14.91,13480742,0
+CVE.US,D,20250115,000000,15,15.19,14.995,15.12,11096965,0
+CVE.US,D,20250116,000000,15,15,14.59,14.84,10784716,0
+CVE.US,D,20250117,000000,14.83,15.115,14.71,15.06,8959790,0
+CVE.US,D,20250121,000000,15.04,15.1399,14.7,14.99,11213118,0
+CVE.US,D,20250122,000000,15,15.26,14.84,14.97,7829905,0
+CVE.US,D,20250123,000000,15.04,15.265,14.92,15.01,10654987,0
+CVE.US,D,20250124,000000,15.1,15.1,14.71,14.81,11033035,0
+CVE.US,D,20250127,000000,14.7,14.9252,14.435,14.75,9665112,0
+CVE.US,D,20250128,000000,14.84,14.86,14.36,14.59,14195233,0
+CVE.US,D,20250129,000000,14.49,14.98,14.47,14.97,14405548,0
+CVE.US,D,20250130,000000,15.065,15.1,14.52,14.9,14599673,0
+CVE.US,D,20250131,000000,14.94,14.98,14.34,14.47,16463320,0
+CVE.US,D,20250203,000000,14.05,14.325,13.76,14.11,14571592,0
+CVE.US,D,20250204,000000,14.18,15.04,14.08,14.98,12843593,0
+CVE.US,D,20250205,000000,14.95,15.19,14.88,15.06,11124799,0
+CVE.US,D,20250206,000000,15.17,15.26,14.515,14.73,11249597,0
+CVE.US,D,20250207,000000,14.75,14.975,14.66,14.8,7517659,0
+CVE.US,D,20250210,000000,14.975,15.33,14.945,15.2,12015215,0
+CVE.US,D,20250211,000000,15.25,15.6188,15.24,15.5,7638052,0
+CVE.US,D,20250212,000000,15.3002,15.67,15.03,15.2,9015022,0
+CVE.US,D,20250213,000000,15.175,15.43,15.145,15.37,5598340,0
+CVE.US,D,20250214,000000,15.41,15.58,15.235,15.31,7263738,0
+CVE.US,D,20250218,000000,15.345,15.55,15.26,15.46,10982347,0
+CVE.US,D,20250219,000000,15.54,15.7,15.44,15.63,11473363,0
+CVE.US,D,20250220,000000,15.03,15.39,14.81,15.29,12463947,0
+CVE.US,D,20250221,000000,15.11,15.115,14.53,14.59,13405283,0
+CVE.US,D,20250224,000000,14.63,14.75,14.39,14.4,12858843,0
+CVE.US,D,20250225,000000,14.4,14.44,13.86,14.06,10151401,0
+CVE.US,D,20250226,000000,14.11,14.14,13.87,13.92,12050771,0
+CVE.US,D,20250227,000000,13.95,14.06,13.73,13.75,13838645,0
+CVE.US,D,20250228,000000,13.62,13.86,13.49,13.84,11945909,0
+CVE.US,D,20250303,000000,13.93,13.985,12.575,12.71,16179031,0
+CVE.US,D,20250304,000000,12.5,12.51,12.075,12.24,19559471,0
+CVE.US,D,20250305,000000,12.25,12.427,12.11,12.36,18163980,0
+CVE.US,D,20250306,000000,12.29,12.82,12.145,12.68,14195631,0
+CVE.US,D,20250307,000000,12.79,13.19,12.68,12.74,14820359,0
+CVE.US,D,20250310,000000,12.7,12.74,12.29,12.48,14711171,0
+CVE.US,D,20250311,000000,12.55,13.0099,12.445,12.95,15564685,0
+CVE.US,D,20250312,000000,13.03,13.3,12.96,13.22,9277889,0
+CVE.US,D,20250313,000000,13.23,13.365,12.9,13.07,19106230,0
+CVE.US,D,20250314,000000,13.03,13.5,12.96,13.49,9140020,0
+CVE.US,D,20250317,000000,13.5,13.76,13.5,13.61,8838004,0
+CVE.US,D,20250318,000000,13.705,13.74,13.5,13.61,5070892,0
+CVE.US,D,20250319,000000,13.59,13.99,13.59,13.89,8217664,0
+CVE.US,D,20250320,000000,13.7973,14.17,13.65,14.03,10225808,0
+CVE.US,D,20250321,000000,13.97,14.17,13.93,14.13,11163647,0
+CVE.US,D,20250324,000000,14.22,14.47,14.2,14.3,8902461,0
+CVE.US,D,20250325,000000,14.41,14.57,14.26,14.36,7197152,0
+CVE.US,D,20250326,000000,14.45,14.5556,14.2,14.24,7799314,0
+CVE.US,D,20250327,000000,14.15,14.2751,13.96,14.09,7521458,0
+CVE.US,D,20250328,000000,14.02,14.09,13.76,13.78,7950081,0
+CVE.US,D,20250331,000000,13.6,14.08,13.58,13.91,7430067,0
+CVE.US,D,20250401,000000,13.96,14.02,13.75,14,5812192,0
+CVE.US,D,20250402,000000,13.86,14.06,13.71,14.04,7962717,0
+CVE.US,D,20250403,000000,13.2,13.51,12.875,12.89,14235890,0
+CVE.US,D,20250404,000000,12.2,12.24,11.105,11.25,16769945,0
+CVE.US,D,20250407,000000,10.8,11.63,10.51,11.19,14645946,0
+CVE.US,D,20250408,000000,11.65,11.67,10.45,10.58,17356965,0
+CVE.US,D,20250409,000000,10.37,12.19,10.23,12.01,22924588,0
+CVE.US,D,20250410,000000,11.625,11.6258,10.74,11.1,10188326,0
+CVE.US,D,20250411,000000,11.145,11.505,10.9201,11.4,7935173,0
+CVE.US,D,20250414,000000,11.695,11.77,11.33,11.56,10657260,0
+CVE.US,D,20250415,000000,11.595,11.76,11.28,11.33,8644774,0
+CVE.US,D,20250416,000000,11.4319,11.83,11.36,11.66,10723293,0
+CVE.US,D,20250417,000000,11.8,12.23,11.76,12.1,9641966,0
+CVE.US,D,20250421,000000,12,12,11.7,11.89,6802839,0
+CVE.US,D,20250422,000000,12.04,12.2901,11.985,12.16,7427856,0
+CVE.US,D,20250423,000000,12.31,12.51,11.9,11.97,9895349,0
+CVE.US,D,20250424,000000,12.16,12.2,12.04,12.11,6721420,0
+CVE.US,D,20250425,000000,11.945,12.19,11.9,12.08,7270719,0
+CVE.US,D,20250428,000000,12.08,12.27,12.05,12.17,7640742,0
+CVE.US,D,20250429,000000,12.04,12.24,11.9735,12.12,12562990,0
+CVE.US,D,20250430,000000,11.9,12.075,11.643,11.77,12562924,0
+CVE.US,D,20250501,000000,11.73,12.22,11.72,11.97,14361816,0
+CVE.US,D,20250502,000000,12.135,12.19,11.815,12.04,14618651,0
+CVE.US,D,20250505,000000,11.825,11.88,11.65,11.66,10136775,0
+CVE.US,D,20250506,000000,11.84,12.115,11.67,11.84,14871911,0
+CVE.US,D,20250507,000000,11.99,11.99,11.6,11.76,16963999,0
+CVE.US,D,20250508,000000,12,12.92,11.96,12.76,17885817,0
+CVE.US,D,20250509,000000,13,13.3,12.88,13.24,15522978,0
+CVE.US,D,20250512,000000,13.85,14.1,13.62,13.71,18456121,0
+CVE.US,D,20250513,000000,13.8,14.025,13.545,13.93,11249101,0
+CVE.US,D,20250514,000000,13.69,13.965,13.67,13.81,10375436,0
+CVE.US,D,20250515,000000,13.47,13.65,13.32,13.64,10834004,0
+CVE.US,D,20250516,000000,13.68,13.875,13.54,13.71,12829789,0
+CVE.US,D,20250519,000000,13.595,13.595,13.35,13.54,5359848,0
+CVE.US,D,20250520,000000,13.69,13.7,13.21,13.28,10467128,0
+CVE.US,D,20250521,000000,13.32,13.58,13.23,13.26,19359714,0
+CVE.US,D,20250522,000000,13.1,13.43,12.875,13.32,19698303,0
+CVE.US,D,20250523,000000,13.17,13.66,13.14,13.63,12808293,0
+CVE.US,D,20250527,000000,13.72,13.83,13.44,13.58,11238654,0
+CVE.US,D,20250528,000000,13.62,13.66,13.37,13.41,11737280,0
+CVE.US,D,20250529,000000,13.55,13.5799,13.37,13.55,9169441,0
+CVE.US,D,20250530,000000,13.525,13.525,13.13,13.18,10733790,0
+CVE.US,D,20250602,000000,13.48,13.59,13.21,13.38,10892331,0
+CVE.US,D,20250603,000000,13.38,13.795,13.25,13.57,14261904,0
+CVE.US,D,20250604,000000,13.55,13.62,12.875,12.98,17517056,0
+CVE.US,D,20250605,000000,13.18,13.38,13.03,13.21,12123008,0
+CVE.US,D,20250606,000000,13.33,13.59,13.2904,13.53,8456752,0
+CVE.US,D,20250609,000000,13.63,13.79,13.51,13.73,10632901,0
+CVE.US,D,20250610,000000,13.83,14.2,13.8,14.04,13965538,0
+CVE.US,D,20250611,000000,14.18,14.41,13.88,14.32,17893885,0
+CVE.US,D,20250612,000000,14.24,14.46,14.09,14.42,15629779,0
+CVE.US,D,20250613,000000,15,15.07,14.5282,14.83,25038944,0
+CVE.US,D,20250616,000000,14.59,14.82,14.47,14.65,14381574,0
+CVE.US,D,20250617,000000,14.81,14.9397,14.64,14.78,17696917,0
+CVE.US,D,20250618,000000,14.79,14.955,14.55,14.64,13123767,0
+CVE.US,D,20250620,000000,14.75,14.8,14.58,14.63,11187014,0
+CVE.US,D,20250623,000000,14.75,14.78,13.895,13.92,19663526,0
+CVE.US,D,20250624,000000,13.7,13.865,13.65,13.71,13820977,0
+CVE.US,D,20250625,000000,13.7,13.75,13.56,13.64,16098818,0
+CVE.US,D,20250626,000000,13.705,13.91,13.61,13.81,12894277,0
+CVE.US,D,20250627,000000,13.865,13.865,13.52,13.65,12666966,0
+CVE.US,D,20250630,000000,13.585,13.71,13.495,13.6,10714339,0
+CVE.US,D,20250701,000000,13.62,13.99,13.47,13.87,6507854,0
+CVE.US,D,20250702,000000,13.97,14.28,13.8,14.25,11781583,0
+CVE.US,D,20250703,000000,14.17,14.27,14.06,14.16,6288830,0
+CVE.US,D,20250707,000000,14.1,14.28,13.855,14.04,10738778,0
+CVE.US,D,20250708,000000,14.04,14.785,13.99,14.61,15666979,0
+CVE.US,D,20250709,000000,14.56,14.67,14.435,14.48,9366135,0
+CVE.US,D,20250710,000000,14.45,14.4899,14.16,14.37,9558062,0
+CVE.US,D,20250711,000000,14.395,14.715,14.33,14.66,8386955,0
+CVE.US,D,20250714,000000,14.72,14.72,14.3147,14.41,9542947,0
+CVE.US,D,20250715,000000,14.48,14.495,14.16,14.22,9904436,0
+CVE.US,D,20250716,000000,14.22,14.245,13.915,13.96,9163630,0
+CVE.US,D,20250717,000000,13.95,14.13,13.895,14.04,11086269,0
+CVE.US,D,20250718,000000,14.2,14.375,14.0297,14.07,10698073,0
+CVE.US,D,20250721,000000,14.145,14.19,13.992681,14.05,9339652,0
+CVE.US,D,20250722,000000,14.05,14.32,13.99,14.31,10040266,0
+CVE.US,D,20250723,000000,14.4,14.68,14.275,14.63,11802034,0
+CVE.US,D,20250724,000000,14.435,14.49,13.985,14.38,18525272,0
+CVE.US,D,20250725,000000,14.36,14.5499,14.305,14.46,10197928,0
+CVE.US,D,20250728,000000,14.565,15.05,14.55,15.02,12816033,0
+CVE.US,D,20250729,000000,15,15.23,14.98,15.17,15638882,0
+CVE.US,D,20250730,000000,15.05,15.16,14.89,15.07,20868963,0
+CVE.US,D,20250731,000000,15,15.64,14.85,15.23,20902342,0
+CVE.US,D,20250801,000000,15.035,15.25,14.7102,14.83,15905545,0
+CVE.US,D,20250804,000000,14.71,14.97,14.48,14.91,10768723,0
+CVE.US,D,20250805,000000,14.92,15.12,14.75,15.12,11631547,0
+CVE.US,D,20250806,000000,15.23,15.535,14.76,14.85,15751838,0
+CVE.US,D,20250807,000000,15,15.16,14.67,14.71,10348038,0
+CVE.US,D,20250808,000000,14.805,15.05,14.68,14.87,10159132,0
+CVE.US,D,20250811,000000,14.88,14.95,14.5,14.5,8704788,0
+CVE.US,D,20250812,000000,14.525,15.24,14.49,14.83,18317397,0
+CVE.US,D,20250813,000000,14.815,15.1665,14.76,15.05,13189135,0
+CVE.US,D,20250814,000000,14.97,15.16,14.83,15.13,10399891,0
+CVE.US,D,20250815,000000,15.07,15.24,14.97,15.04,7429941,0
+CVE.US,D,20250818,000000,15,15.095,14.82,14.95,8094040,0
+CVE.US,D,20250819,000000,14.9,15.0161,14.77,14.86,9571602,0
+CVE.US,D,20250820,000000,14.87,15.135,14.8547,14.98,10006934,0
+CVE.US,D,20250821,000000,14.98,15.255,14.8499,15.21,10083796,0
+CVE.US,D,20250822,000000,15.825,16.44,15.44,16.39,24879592,0
+CVE.US,D,20250825,000000,16.43,16.77,16.41,16.7,23189637,0
+CVE.US,D,20250826,000000,16.555,16.83,16.5008,16.72,28106428,0
+CVE.US,D,20250827,000000,16.65,17.06,16.585,16.93,17048213,0
+CVE.US,D,20250828,000000,16.98,17.03,16.735,16.95,13242497,0
+CVE.US,D,20250829,000000,16.98,17.02,16.54,16.61,13378244,0
+CVE.US,D,20250902,000000,16.59,16.99,16.51,16.97,12960777,0
+CVE.US,D,20250903,000000,16.79,16.9407,16.41,16.49,10113143,0
+CVE.US,D,20250904,000000,16.41,16.6,16.29,16.48,15864004,0
+CVE.US,D,20250905,000000,16.33,16.375,15.89,15.95,13091474,0
+CVE.US,D,20250908,000000,16.1,16.193,15.795,16.01,9542526,0
+CVE.US,D,20250909,000000,16.21,16.7,16.2,16.29,14727286,0
+CVE.US,D,20250910,000000,16.35,17.08,16.28,17.05,28230554,0
+CVE.US,D,20250911,000000,16.925,17.15,16.81,16.9,11153714,0
+CVE.US,D,20250912,000000,17,17.1,16.82,16.87,28727318,0
+CVE.US,D,20250915,000000,16.67,17.29,16.66,17.16,15943040,0
+CVE.US,D,20250916,000000,17.2,17.8,17.18,17.57,30062981,0
+CVE.US,D,20250917,000000,17.34,17.655,17.2608,17.44,15453073,0
+CVE.US,D,20250918,000000,17.45,17.6699,17.285,17.47,11638354,0
+CVE.US,D,20250919,000000,17.505,17.58,16.8,16.99,25141895,0
+CVE.US,D,20250922,000000,16.895,17.205,16.76,17.09,23616406,0
+CVE.US,D,20250923,000000,17.25,17.71,17.235,17.35,20303761,0
+CVE.US,D,20250924,000000,17.48,17.99,17.48,17.81,36816499,0
+CVE.US,D,20250925,000000,17.68,18.07,17.475,17.7,44851533,0
+CVE.US,D,20250926,000000,17.72,18.175,17.62,17.77,35372930,0
+CVE.US,D,20250929,000000,17.71,17.71,17.2145,17.27,33891001,0
+CVE.US,D,20250930,000000,16.9307,17.15,16.83,16.99,39227548,0
+CVE.US,D,20251001,000000,16.91,17.0651,16.73,16.75,27626438,0
+CVE.US,D,20251002,000000,16.7,16.815,16.59,16.75,26115993,0
+CVE.US,D,20251003,000000,16.86,17.0699,16.7,16.98,29944145,0
+CVE.US,D,20251006,000000,17.11,17.55,16.94,17.47,34564724,0
+CVE.US,D,20251007,000000,17.5,17.535,17.01,17.41,19905060,0
+CVE.US,D,20251008,000000,17.26,17.72,16.83,17.69,23248108,0
+CVE.US,D,20251009,000000,18.04,18.605,17.93,18.08,18675539,0
+CVE.US,D,20251010,000000,18.05,18.0659,17.1401,17.3,21507385,0
+CVE.US,D,20251013,000000,17.5,17.5962,17.29,17.41,10181659,0
+CVE.US,D,20251014,000000,17.1,17.49,16.955,17.24,16532941,0
+CVE.US,D,20251015,000000,17.5,17.67,17.1201,17.29,7290093,0
+CVE.US,D,20251016,000000,17.3,17.33,16.65,16.74,13467966,0
+CVE.US,D,20251017,000000,16.73,16.895,16.62,16.8,10590279,0
+CVE.US,D,20251020,000000,16.82,17.025,16.8,16.95,9974371,0
+CVE.US,D,20251021,000000,16.95,17.02,16.595,16.64,10027030,0
+CVE.US,D,20251022,000000,16.695,16.9555,16.5735,16.78,11425713,0
+CVE.US,D,20251023,000000,17.08,17.56,17.035,17.31,17105435,0
+CVE.US,D,20251024,000000,17.4,17.43,17.06,17.08,8610138,0
+CVE.US,D,20251027,000000,17.21,17.42,17.05,17.12,12142983,0
+CVE.US,D,20251028,000000,17.07,17.1485,16.8,16.86,8984330,0
+CVE.US,D,20251029,000000,16.98,17.21,16.845,17.07,11054136,0
+CVE.US,D,20251030,000000,16.93,17.05,16.75,16.75,13404994,0
+CVE.US,D,20251031,000000,17.28,17.35,16.68,16.92,15385044,0
+CVE.US,D,20251103,000000,16.9,17.2054,16.795,17.04,10090128,0
+CVE.US,D,20251104,000000,16.65,16.75,16.55,16.67,10733622,0
+CVE.US,D,20251105,000000,16.62,16.885,16.56,16.57,8643973,0
+CVE.US,D,20251106,000000,16.64,16.925,16.6,16.81,7379152,0
+CVE.US,D,20251107,000000,16.98,17.47,16.95,17.44,11463706,0
+CVE.US,D,20251110,000000,17.64,17.905,17.37,17.86,11820853,0
+CVE.US,D,20251111,000000,17.95,18.39,17.95,18.27,12391900,0
+CVE.US,D,20251112,000000,18.22,18.33,17.915,18.13,10801400,0
+CVE.US,D,20251113,000000,18.16,18.4,17.69,17.83,6752477,0
+CVE.US,D,20251114,000000,17.74,18.28,17.68,18.13,10435925,0
+CVE.US,D,20251117,000000,18.13,18.46,17.955,17.97,12247431,0
+CVE.US,D,20251118,000000,17.83,18.56,17.83,18.52,12477448,0
+CVE.US,D,20251119,000000,18.1,18.2821,17.89,18.25,10522059,0
+CVE.US,D,20251120,000000,18.39,18.745,18.03,18.06,13991319,0
+CVE.US,D,20251121,000000,18,18.07,17.5401,17.88,15504731,0
+CVE.US,D,20251124,000000,17.92,18,17.67,17.87,5729249,0
+CVE.US,D,20251125,000000,17.7,17.76,17.08,17.44,11934628,0
+CVE.US,D,20251126,000000,17.5,17.625,17.39,17.56,8004546,0
+CVE.US,D,20251128,000000,17.72,17.925,17.64,17.86,2087926,0
+CVE.US,D,20251201,000000,17.87,18.135,17.675,17.88,8292232,0
+CVE.US,D,20251202,000000,17.89,17.91,17.45,17.57,8807207,0
+CVE.US,D,20251203,000000,17.75,18.25,17.71,18.22,10323389,0
+CVE.US,D,20251204,000000,18.25,18.52,18.25,18.33,8147377,0
+CVE.US,D,20251205,000000,18.31,18.7,18.265,18.31,7179027,0
+CVE.US,D,20251208,000000,18.32,18.51,17.8745,17.94,10972914,0
+CVE.US,D,20251209,000000,17.92,18.09,17.68,17.75,6077244,0
+CVE.US,D,20251210,000000,17.75,17.905,17.515,17.86,6739276,0
+CVE.US,D,20251211,000000,17.87,17.87,17.425,17.72,10675251,0
+CVE.US,D,20251212,000000,17.76,18.055,17.71,18.03,34062725,0
+CVE.US,D,20251215,000000,17.8,17.86,17.37,17.64,10865030,0
+CVE.US,D,20251216,000000,17.44,17.53,16.81,16.83,16557295,0
+CVE.US,D,20251217,000000,17,17.13,16.835,16.99,7776976,0
+CVE.US,D,20251218,000000,16.91,16.96,16.4,16.44,12825331,0
+CVE.US,D,20251219,000000,16.53,16.7342,16.46,16.66,11788332,0
+CVE.US,D,20251222,000000,16.83,16.98,16.71,16.72,6674047,0
+CVE.US,D,20251223,000000,16.79,16.9,16.55,16.78,7475189,0
+CVE.US,D,20251224,000000,16.7,16.83,16.65,16.73,3391352,0
+CVE.US,D,20251226,000000,16.7,16.83,16.6601,16.71,4064273,0
+CVE.US,D,20251229,000000,16.82,17.0588,16.81,16.9,7817168,0
+CVE.US,D,20251230,000000,17.04,17.115,16.96,17.04,7831891,0
+CVE.US,D,20251231,000000,17.08,17.1,16.85,16.92,5917108,0
+CVE.US,D,20260102,000000,16.96,17.5867,16.85,17.53,12269699,0
+CVE.US,D,20260105,000000,16.92,17.05,15.805,16.64,33430245,0
+CVE.US,D,20260106,000000,16.75,16.91,16.12,16.24,17533330,0
+CVE.US,D,20260107,000000,16.05,16.176,15.63,15.85,18896872,0
+CVE.US,D,20260108,000000,15.925,16.505,15.885,16.39,11833856,0
+CVE.US,D,20260109,000000,16.46,16.71,16.33,16.41,10194060,0
+CVE.US,D,20260112,000000,16.47,16.7,16.33,16.64,10299545,0
+CVE.US,D,20260113,000000,16.95,17.66,16.83,17.62,15055285,0
+CVE.US,D,20260114,000000,17.72,18.665,17.7,18.41,19680637,0
+CVE.US,D,20260115,000000,17.91,18.24,17.82,18.09,11971786,0
+CVE.US,D,20260116,000000,18.255,18.35,17.975,18.04,8671819,0
+CVE.US,D,20260120,000000,17.96,18.2,17.595,17.68,24103774,0
+CVE.US,D,20260121,000000,17.99,18.69,17.91,18.49,14060352,0
+CVE.US,D,20260122,000000,18.435,18.575,18.185,18.43,7045007,0
+CVE.US,D,20260123,000000,18.728,19,18.63,18.77,7679376,0
+CVE.US,D,20260126,000000,18.98,19,18.62,18.92,8313675,0
+CVE.US,D,20260127,000000,19,19.57,19,19.48,10323934,0
+CVE.US,D,20260128,000000,19.66,19.895,19.55,19.81,13338302,0
+CVE.US,D,20260129,000000,20.25,20.715,19.85,20.39,16793854,0
+CVE.US,D,20260130,000000,20.07,20.41,19.47,19.72,12934457,0
+CVE.US,D,20260202,000000,19.1,19.6,18.92,19.46,17976366,0
+CVE.US,D,20260203,000000,19.45,20.05,19.45,19.95,13971266,0
+CVE.US,D,20260204,000000,19.94,20.405,19.92,20.28,16798581,0
+CVE.US,D,20260205,000000,19.98,20.235,19.5593,19.72,11723744,0
+CVE.US,D,20260206,000000,19.85,20.62,19.85,20.57,8926161,0
+CVE.US,D,20260209,000000,20.63,21.07,20.55,21.01,11831658,0
+CVE.US,D,20260210,000000,21.01,21.4218,20.79,21.22,18703859,0
+CVE.US,D,20260211,000000,21.605,22.11,21.435,22.02,15435558,0
+CVE.US,D,20260212,000000,21.89,22.2,21.185,21.33,18445514,0
+CVE.US,D,20260213,000000,21.25,21.97,21.21,21.96,10807165,0
+CVE.US,D,20260217,000000,21.92,22.15,21.075,21.58,16732338,0
+CVE.US,D,20260218,000000,21.92,22.57,21.86,22.25,12804790,0
diff --git a/daily/us/nyse stocks/1/cvi.us.txt b/daily/us/nyse stocks/1/cvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f479a9ea1698ec01a63db6c44acda72420ecee9
--- /dev/null
+++ b/daily/us/nyse stocks/1/cvi.us.txt	
@@ -0,0 +1,4610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVI.US,D,20071022,000000,5.98319,5.98319,5.98319,5.98319,0,0
+CVI.US,D,20071023,000000,6.62878,6.70105,6.31286,6.37639,28485557.217506,0
+CVI.US,D,20071024,000000,6.37639,6.58135,6.23506,6.57529,3573877.0333333,0
+CVI.US,D,20071025,000000,6.62878,7.07538,6.62878,6.99143,2347437.8345627,0
+CVI.US,D,20071026,000000,7.20175,7.83296,7.20175,7.47239,3050210.856216,0
+CVI.US,D,20071029,000000,7.63251,7.76329,7.30535,7.36949,1408404.469263,0
+CVI.US,D,20071030,000000,7.37252,7.46305,6.89621,7.16367,1215640.9574644,0
+CVI.US,D,20071031,000000,7.32196,7.35321,7.08507,7.1789,1272802.5442799,0
+CVI.US,D,20071101,000000,6.95871,7.07053,6.92816,6.95871,1261046.4876472,0
+CVI.US,D,20071102,000000,6.96148,7.24346,6.91214,7.07053,712605.35992782,0
+CVI.US,D,20071105,000000,6.36514,7.11147,6.36514,6.92816,991122.8058138,0
+CVI.US,D,20071106,000000,7.00597,7.32889,7.00597,7.16081,1346159.1822819,0
+CVI.US,D,20071107,000000,7.10525,7.23862,6.9344,7.05452,485238.0254117,0
+CVI.US,D,20071108,000000,7.10317,7.14766,6.84828,6.93992,1344250.4839471,0
+CVI.US,D,20071109,000000,6.93992,7.04275,6.8288,7.04275,406796.53185786,0
+CVI.US,D,20071112,000000,7.16367,7.16367,6.84828,6.91769,611656.93927757,0
+CVI.US,D,20071113,000000,6.81079,7.03721,6.75453,6.88921,1068921.9045286,0
+CVI.US,D,20071114,000000,6.80526,7.00173,6.7593,6.91491,524612.43857999,0
+CVI.US,D,20071115,000000,6.87051,6.89346,6.63579,6.76492,550020.54092994,0
+CVI.US,D,20071116,000000,6.84828,6.97464,6.49012,6.82533,1657052.8659038,0
+CVI.US,D,20071119,000000,6.8024,6.95594,6.6003,6.89899,1521768.6721811,0
+CVI.US,D,20071120,000000,6.89899,6.95871,6.80802,6.85036,1414430.964732,0
+CVI.US,D,20071121,000000,6.77185,6.84828,6.6003,6.81703,2015265.3995889,0
+CVI.US,D,20071123,000000,6.7934,6.88228,6.61354,6.88159,286761.12785891,0
+CVI.US,D,20071126,000000,6.92816,6.92816,6.75453,6.8205,1074010.2262396,0
+CVI.US,D,20071127,000000,6.81703,6.8288,6.68781,6.76977,1010494.0142172,0
+CVI.US,D,20071128,000000,6.7406,6.92816,6.73714,6.77185,2373165.9789458,0
+CVI.US,D,20071129,000000,6.77185,6.83789,6.73714,6.80802,867272.31591791,0
+CVI.US,D,20071130,000000,6.86636,6.95594,6.86636,6.9344,1424914.9409369,0
+CVI.US,D,20071203,000000,6.9344,7.00597,6.84828,6.92816,2332198.2879303,0
+CVI.US,D,20071204,000000,6.86636,6.91006,6.749,6.91006,958406.88447593,0
+CVI.US,D,20071205,000000,6.88159,6.99143,6.69482,6.84828,1172125.639434,0
+CVI.US,D,20071206,000000,6.84828,6.87398,6.749,6.78578,992705.68518352,0
+CVI.US,D,20071207,000000,6.81703,6.84828,6.69205,6.75453,337885.82072794,0
+CVI.US,D,20071210,000000,6.76977,6.76977,6.68503,6.72398,392512.48977918,0
+CVI.US,D,20071211,000000,6.73221,6.76977,6.6454,6.69758,444589.22104284,0
+CVI.US,D,20071212,000000,6.73714,7.0914,6.69205,7.06431,998467.59716656,0
+CVI.US,D,20071213,000000,6.92816,6.97889,6.90315,6.95179,366154.65980739,0
+CVI.US,D,20071214,000000,7.11918,7.50563,7.11918,7.30535,1177207.0288268,0
+CVI.US,D,20071217,000000,7.3102,7.56371,7.25592,7.47473,649737.31967646,0
+CVI.US,D,20071218,000000,7.6712,7.6712,7.39345,7.41198,245954.03555306,0
+CVI.US,D,20071219,000000,7.46305,7.71223,7.23447,7.66583,252149.21743658,0
+CVI.US,D,20071220,000000,7.67276,7.73932,7.37796,7.71534,932369.09653729,0
+CVI.US,D,20071221,000000,7.7014,7.8353,7.49793,7.78727,3630087.7371405,0
+CVI.US,D,20071224,000000,7.84456,8.18116,7.76873,8.09218,558913.55006039,0
+CVI.US,D,20071226,000000,8.09218,8.2665,7.93977,7.97611,715469.56281652,0
+CVI.US,D,20071227,000000,7.99153,7.99153,7.80978,7.85927,1002873.0855145,0
+CVI.US,D,20071228,000000,7.87243,7.98071,7.84612,7.89252,868856.35067403,0
+CVI.US,D,20071231,000000,7.89252,8.01637,7.81513,7.85382,923157.2007601,0
+CVI.US,D,20080102,000000,7.87243,7.95518,7.76952,7.87243,1058331.6327747,0
+CVI.US,D,20080103,000000,7.90645,7.9196,7.45378,7.52883,2083545.2697439,0
+CVI.US,D,20080104,000000,7.5258,7.8778,7.40194,7.65424,1673089.6291532,0
+CVI.US,D,20080107,000000,7.71534,7.87243,7.52346,7.6828,1929521.8639793,0
+CVI.US,D,20080108,000000,7.64801,8.22928,7.52883,7.93276,2384912.7924874,0
+CVI.US,D,20080109,000000,7.88325,7.91268,7.74555,7.84993,2228674.5109916,0
+CVI.US,D,20080110,000000,7.71534,7.98849,7.70834,7.91268,1182929.6576721,0
+CVI.US,D,20080111,000000,7.84456,7.89485,7.72538,7.84456,2397295.0685496,0
+CVI.US,D,20080114,000000,7.89874,8.19587,7.87321,8.18809,3254084.5636489,0
+CVI.US,D,20080115,000000,8.10838,8.15329,7.8012,8.01402,2809179.9221185,0
+CVI.US,D,20080116,000000,7.97611,8.34959,7.48165,8.03333,2647856.7850708,0
+CVI.US,D,20080117,000000,8.09218,8.50192,7.6828,7.80354,2635786.4633369,0
+CVI.US,D,20080118,000000,7.81825,8.10144,7.73083,7.98226,1157840.441969,0
+CVI.US,D,20080122,000000,7.48165,7.86932,7.3102,7.81513,1345157.462272,0
+CVI.US,D,20080123,000000,7.6178,7.89252,6.9427,7.80978,3004655.1258008,0
+CVI.US,D,20080124,000000,7.86932,8.3565,7.76718,7.91648,1631965.9609734,0
+CVI.US,D,20080125,000000,8.06198,8.21284,7.76873,7.95907,1434754.21153,0
+CVI.US,D,20080128,000000,7.93587,8.22928,7.70834,8.168,1664353.7525733,0
+CVI.US,D,20080129,000000,8.31237,8.51836,8.09755,8.44912,1847875.3285484,0
+CVI.US,D,20080130,000000,8.42835,8.42835,8.18809,8.2414,1475405.3266718,0
+CVI.US,D,20080131,000000,8.12464,8.36776,7.88793,8.34872,2357205.471199,0
+CVI.US,D,20080201,000000,8.36084,8.62655,8.02796,8.40151,3007066.4172203,0
+CVI.US,D,20080204,000000,8.3946,8.42835,8.08207,8.26996,2973360.3297366,0
+CVI.US,D,20080205,000000,8.10838,8.13087,7.8198,7.8662,1139386.6103681,0
+CVI.US,D,20080206,000000,7.93587,7.96063,7.47239,7.74165,1977473.8657905,0
+CVI.US,D,20080207,000000,7.73083,7.92349,7.55358,7.85927,924110.39454114,0
+CVI.US,D,20080208,000000,7.85927,8.2665,7.76718,8.19353,1941589.8749402,0
+CVI.US,D,20080211,000000,8.37642,8.49846,8.0419,8.2587,2516606.045275,0
+CVI.US,D,20080212,000000,8.32016,8.56596,8.21284,8.37729,1982039.9528482,0
+CVI.US,D,20080213,000000,8.50192,8.58155,8.32794,8.55818,1710465.2238473,0
+CVI.US,D,20080214,000000,8.72609,8.96927,8.49846,8.50538,3055131.6468988,0
+CVI.US,D,20080215,000000,8.51836,8.72003,8.30025,8.44912,1287611.1317848,0
+CVI.US,D,20080219,000000,8.54347,8.78757,8.49067,8.5625,1400901.3899733,0
+CVI.US,D,20080220,000000,8.52009,8.67069,8.43354,8.50192,1034626.5699802,0
+CVI.US,D,20080221,000000,8.53827,8.65944,8.27689,8.33055,1528923.9801641,0
+CVI.US,D,20080222,000000,8.37729,8.45258,8.1912,8.42575,852490.30230029,0
+CVI.US,D,20080225,000000,8.48374,8.75551,8.41797,8.73474,1137194.8423649,0
+CVI.US,D,20080226,000000,8.73734,9.31725,8.65944,9.23324,2698567.8496082,0
+CVI.US,D,20080227,000000,9.28261,9.39942,9.0931,9.30515,2199447.8565855,0
+CVI.US,D,20080228,000000,9.24973,9.74297,9.16659,9.23324,3491719.817113,0
+CVI.US,D,20080229,000000,9.22377,9.32673,8.81177,8.84816,2641987.4221526,0
+CVI.US,D,20080303,000000,8.78581,9.05241,8.47076,8.63174,1492872.4582858,0
+CVI.US,D,20080304,000000,8.57722,8.60318,8.34526,8.53048,1309859.2523274,0
+CVI.US,D,20080305,000000,8.59799,8.65944,8.36084,8.49846,687327.81624122,0
+CVI.US,D,20080306,000000,8.37729,8.52788,8.10838,8.15329,1096961.9771006,0
+CVI.US,D,20080307,000000,8.15563,8.43614,7.83833,7.89874,870984.57242514,0
+CVI.US,D,20080310,000000,7.92731,7.94669,7.60698,7.73932,755742.86660499,0
+CVI.US,D,20080311,000000,8.04268,8.2665,8.04268,8.24659,1680552.2699189,0
+CVI.US,D,20080312,000000,8.11071,8.23793,7.69907,7.74165,1158396.182828,0
+CVI.US,D,20080313,000000,7.65034,7.65034,7.32196,7.54198,1872042.5459033,0
+CVI.US,D,20080314,000000,7.59305,7.66583,6.84828,6.91491,2697608.8788953,0
+CVI.US,D,20080317,000000,6.90661,7.20175,6.52145,7.0566,2283105.919741,0
+CVI.US,D,20080318,000000,7.31842,7.82362,7.09279,7.61477,2842438.875065,0
+CVI.US,D,20080319,000000,7.50329,7.82829,7.37641,7.5799,1941926.0923831,0
+CVI.US,D,20080320,000000,7.42748,8.05194,7.42748,7.7594,3915886.4281272,0
+CVI.US,D,20080324,000000,7.83296,8.07357,7.76329,8.03956,917657.56149014,0
+CVI.US,D,20080325,000000,8.10838,8.22323,7.73083,7.89252,1529710.7983034,0
+CVI.US,D,20080326,000000,7.87243,7.939,7.63251,7.69907,2264943.2455133,0
+CVI.US,D,20080327,000000,7.74165,7.84067,7.21776,7.29142,1125122.2098583,0
+CVI.US,D,20080328,000000,7.27124,7.5103,7.11424,7.20175,1208029.271853,0
+CVI.US,D,20080331,000000,7.29626,7.29626,7.11424,7.25255,813753.66242549,0
+CVI.US,D,20080401,000000,7.35321,7.63251,7.28994,7.6178,1008901.8917563,0
+CVI.US,D,20080402,000000,7.63095,7.8662,7.50096,7.80978,1214286.8446022,0
+CVI.US,D,20080403,000000,7.71534,7.98071,7.66194,7.74936,1130209.376183,0
+CVI.US,D,20080404,000000,7.82362,7.95137,7.59616,7.63251,1051455.9283008,0
+CVI.US,D,20080407,000000,7.68669,7.99542,7.49481,7.54198,1397684.7942322,0
+CVI.US,D,20080408,000000,7.45612,7.58924,7.39345,7.53964,504673.93545358,0
+CVI.US,D,20080409,000000,7.54898,7.68669,7.35321,7.36949,1167639.274038,0
+CVI.US,D,20080410,000000,7.3102,7.63562,7.3102,7.52346,963326.51977246,0
+CVI.US,D,20080411,000000,7.44764,7.49793,7.02674,7.28033,1103221.8606225,0
+CVI.US,D,20080414,000000,7.26008,7.57296,7.09279,7.49793,2172652.1351676,0
+CVI.US,D,20080415,000000,7.55592,7.6751,7.14766,7.19215,1613168.9796114,0
+CVI.US,D,20080416,000000,7.27757,7.59305,7.24485,7.38264,2899593.5295622,0
+CVI.US,D,20080417,000000,7.36325,7.60931,7.34767,7.38878,3208439.868481,0
+CVI.US,D,20080418,000000,7.50096,7.55592,7.33383,7.45612,1280984.9907737,0
+CVI.US,D,20080421,000000,7.39727,7.64489,7.35321,7.5799,1651039.0796852,0
+CVI.US,D,20080422,000000,7.60083,7.77723,7.32196,7.53964,2695316.5922751,0
+CVI.US,D,20080423,000000,7.55592,7.71534,7.32196,7.40194,1267885.2197563,0
+CVI.US,D,20080424,000000,7.37252,7.53964,7.05452,7.33659,1910003.921503,0
+CVI.US,D,20080425,000000,7.36325,7.36325,7.15804,7.27124,1258303.6003306,0
+CVI.US,D,20080428,000000,7.15804,7.35321,7.14766,7.24346,1094511.4025435,0
+CVI.US,D,20080429,000000,7.24346,7.26008,7.02812,7.07053,649276.32050235,0
+CVI.US,D,20080430,000000,7.07538,7.07538,6.29832,6.77887,4099672.5875882,0
+CVI.US,D,20080501,000000,6.73221,6.96563,6.5154,6.79616,2858082.806938,0
+CVI.US,D,20080502,000000,6.71767,6.98649,6.34065,6.73714,4435635.8453445,0
+CVI.US,D,20080505,000000,6.7059,6.86913,6.63579,6.78231,1880979.4597169,0
+CVI.US,D,20080506,000000,6.78916,6.7934,6.52145,6.55002,2338731.9980292,0
+CVI.US,D,20080507,000000,6.55002,6.7059,6.41205,6.43854,1560363.1995286,0
+CVI.US,D,20080508,000000,6.54318,6.54318,6.24147,6.29175,1525722.4044462,0
+CVI.US,D,20080509,000000,6.2669,6.45645,6.16426,6.2727,2058436.4124718,0
+CVI.US,D,20080512,000000,6.23237,6.65517,6.23237,6.6524,3402936.4598816,0
+CVI.US,D,20080513,000000,6.66289,6.87051,6.43854,6.749,1679067.5983933,0
+CVI.US,D,20080514,000000,7.31357,7.31357,6.70373,7.02121,4301083.0112137,0
+CVI.US,D,20080515,000000,7.60083,7.60083,7.13303,7.16367,3283679.7863171,0
+CVI.US,D,20080516,000000,7.23447,7.73932,7.06707,7.63095,2221609.3231479,0
+CVI.US,D,20080519,000000,7.60464,7.86387,7.50563,7.50563,2363997.9878518,0
+CVI.US,D,20080520,000000,7.53661,7.69371,7.43137,7.6178,1130097.3037021,0
+CVI.US,D,20080521,000000,7.63562,7.88793,7.59305,7.6828,1667973.5781685,0
+CVI.US,D,20080522,000000,7.74165,7.97611,7.6712,7.8128,1633071.6657594,0
+CVI.US,D,20080523,000000,7.78034,7.95137,7.76718,7.87321,988089.9165105,0
+CVI.US,D,20080527,000000,7.939,8.1339,7.73621,8.07202,999179.31518973,0
+CVI.US,D,20080528,000000,8.10838,8.12006,7.84067,8.07357,1459246.0924638,0
+CVI.US,D,20080529,000000,8.06509,8.19353,7.96375,8.19353,843121.27397253,0
+CVI.US,D,20080530,000000,8.15563,8.46383,8.07202,8.40151,2697829.5576978,0
+CVI.US,D,20080602,000000,8.3565,9.02119,8.28381,8.8914,2802954.7001886,0
+CVI.US,D,20080603,000000,8.84465,9.0931,8.6629,8.6906,1354527.6459862,0
+CVI.US,D,20080604,000000,8.58155,8.71657,8.25525,8.27255,980919.58850434,0
+CVI.US,D,20080605,000000,8.3089,8.56596,8.19968,8.19968,1787432.4443532,0
+CVI.US,D,20080606,000000,8.17033,8.20357,7.67276,7.87243,2080636.0067855,0
+CVI.US,D,20080609,000000,7.79427,8.31237,7.73932,7.96375,1119775.0815933,0
+CVI.US,D,20080610,000000,7.88793,7.88793,7.67276,7.85927,966548.89244555,0
+CVI.US,D,20080611,000000,7.9196,8.26217,7.79116,7.79116,1136740.7755093,0
+CVI.US,D,20080612,000000,7.81825,8.18809,7.80354,7.973,1179272.8597122,0
+CVI.US,D,20080613,000000,8.06509,8.15018,7.91268,8.0419,781187.94131977,0
+CVI.US,D,20080616,000000,7.96375,7.96375,7.70834,7.84612,1416298.0691564,0
+CVI.US,D,20080617,000000,7.84612,8.14013,7.84612,8.0078,826280.36178787,0
+CVI.US,D,20080618,000000,7.95137,8.16099,7.74936,7.8662,732749.52183366,0
+CVI.US,D,20080619,000000,7.92731,7.92731,7.56985,7.79427,738160.19635073,0
+CVI.US,D,20080620,000000,7.61477,7.6178,6.87398,7.10317,3287699.375607,0
+CVI.US,D,20080623,000000,7.03159,7.08231,6.55002,6.67673,2126107.3939932,0
+CVI.US,D,20080624,000000,6.63086,6.74476,6.47524,6.5154,2213842.8157587,0
+CVI.US,D,20080625,000000,6.45845,6.50519,6.23506,6.28249,3730810.8574427,0
+CVI.US,D,20080626,000000,6.22069,6.23237,5.72431,5.8545,3059584.5060893,0
+CVI.US,D,20080627,000000,5.80377,6.24675,5.72138,6.10861,3926029.565344,0
+CVI.US,D,20080630,000000,6.0488,6.19412,5.94918,6.06204,1380109.0562963,0
+CVI.US,D,20080701,000000,6.01029,6.2187,5.8731,6.01029,2312712.6962731,0
+CVI.US,D,20080702,000000,6.09121,6.11302,5.70588,5.76898,2493970.870288,0
+CVI.US,D,20080703,000000,5.77227,5.7978,5.57977,5.64954,733693.47252348,0
+CVI.US,D,20080707,000000,5.63906,5.79478,5.45039,5.63603,1240873.4410814,0
+CVI.US,D,20080708,000000,5.61795,5.68096,5.4934,5.63084,2909169.3720557,0
+CVI.US,D,20080709,000000,5.66122,5.70588,5.22155,5.22155,1441849.4394201,0
+CVI.US,D,20080710,000000,5.17178,5.27425,4.95332,5.11655,2776667.3487874,0
+CVI.US,D,20080711,000000,5.08834,5.19558,4.82384,5.14529,1734414.0731725,0
+CVI.US,D,20080714,000000,5.1928,5.1928,5.00041,5.12322,1397085.1486899,0
+CVI.US,D,20080715,000000,5.057,5.21548,4.87101,5.05139,2347161.6972129,0
+CVI.US,D,20080716,000000,5.10738,5.1324,4.8846,5.07043,1187841.205264,0
+CVI.US,D,20080717,000000,5.00041,5.16044,4.88166,4.98145,809226.85850538,0
+CVI.US,D,20080718,000000,5.00629,5.06358,4.83033,4.93333,1695735.2026178,0
+CVI.US,D,20080721,000000,5.03589,5.23998,5.01356,5.1928,1222897.9394506,0
+CVI.US,D,20080722,000000,5.17178,5.27772,5.05502,5.07362,994325.53691807,0
+CVI.US,D,20080723,000000,5.04446,5.15766,4.64424,4.6709,1865431.4249153,0
+CVI.US,D,20080724,000000,4.67298,4.68562,4.43713,4.4959,1497115.0371512,0
+CVI.US,D,20080725,000000,4.45807,4.67886,4.45297,4.67886,1038323.8064642,0
+CVI.US,D,20080728,000000,4.65654,4.68813,4.39619,4.40546,2815414.3871397,0
+CVI.US,D,20080729,000000,4.38615,4.48689,4.17202,4.3614,4721026.6849314,0
+CVI.US,D,20080730,000000,4.81155,4.99209,4.45583,4.94017,4219153.4061146,0
+CVI.US,D,20080731,000000,4.97426,5.14018,4.80211,4.99209,2099183.4246847,0
+CVI.US,D,20080801,000000,4.99209,5.14529,4.85016,5.06358,727920.00667643,0
+CVI.US,D,20080804,000000,5.07043,5.08462,4.75071,4.85016,1313135.9281614,0
+CVI.US,D,20080805,000000,4.79207,5.04706,4.79207,4.90269,760375.96607401,0
+CVI.US,D,20080806,000000,4.86132,5.15766,4.85016,5.09544,765827.07911513,0
+CVI.US,D,20080807,000000,5.08211,5.12972,4.69843,4.78299,924803.62638189,0
+CVI.US,D,20080808,000000,4.78662,5.03805,4.78299,5.00326,1073115.9571651,0
+CVI.US,D,20080811,000000,4.91922,4.99209,4.75451,4.98145,1020436.1142,0
+CVI.US,D,20080812,000000,4.9431,5.0262,4.80522,4.9431,1174896.2560242,0
+CVI.US,D,20080813,000000,4.96042,5.19835,4.93774,5.14252,968137.54874727,0
+CVI.US,D,20080814,000000,5.78145,5.78145,4.26369,4.5062,4489974.8231818,0
+CVI.US,D,20080815,000000,4.56263,4.56263,3.98031,4.22595,2821276.8177397,0
+CVI.US,D,20080818,000000,4.30765,4.30765,3.75675,3.81016,1650658.9575593,0
+CVI.US,D,20080819,000000,3.83223,3.83223,3.62147,3.68422,1244844.5041425,0
+CVI.US,D,20080820,000000,3.65904,3.81639,3.58339,3.7944,1473868.662758,0
+CVI.US,D,20080821,000000,3.7944,3.7944,3.51112,3.63091,2083575.3097902,0
+CVI.US,D,20080822,000000,3.64337,3.72213,3.57092,3.69685,1693745.6272348,0
+CVI.US,D,20080825,000000,3.65592,3.87948,3.65592,3.8575,1488693.4256725,0
+CVI.US,D,20080826,000000,3.81958,4.10355,3.81958,4.10355,1221878.8886448,0
+CVI.US,D,20080827,000000,4.07785,4.33638,4.07785,4.19444,1151905.2220257,0
+CVI.US,D,20080828,000000,4.317,4.40909,4.20024,4.3614,1058886.2182473,0
+CVI.US,D,20080829,000000,4.4276,4.45297,4.25408,4.38978,580216.56452667,0
+CVI.US,D,20080902,000000,4.41177,4.48689,3.9708,4.04003,1730311.2960616,0
+CVI.US,D,20080903,000000,4.02135,4.40173,4.02135,4.355,2778417.7591852,0
+CVI.US,D,20080904,000000,4.32331,4.34547,4.06219,4.29813,1043412.1281753,0
+CVI.US,D,20080905,000000,4.30176,4.35819,4.01849,4.35819,1080412.222289,0
+CVI.US,D,20080908,000000,4.45583,4.4991,4.33916,4.43013,973996.51318803,0
+CVI.US,D,20080909,000000,4.35819,4.43999,3.34728,3.39471,2206820.3772119,0
+CVI.US,D,20080910,000000,3.49225,3.57412,3.12692,3.36303,3091059.5424322,0
+CVI.US,D,20080911,000000,3.33162,3.68751,3.30963,3.66865,2092660.1130633,0
+CVI.US,D,20080912,000000,3.58997,4.1471,3.58997,4.06548,2196730.3877698,0
+CVI.US,D,20080915,000000,3.8543,3.8543,3.23087,3.31266,1416900.0254714,0
+CVI.US,D,20080916,000000,3.23087,3.55517,2.91296,3.5267,3361677.6114927,0
+CVI.US,D,20080917,000000,3.48585,3.69383,3.31595,3.48585,1181358.3321665,0
+CVI.US,D,20080918,000000,3.47018,3.87948,3.4102,3.7944,1564947.7727688,0
+CVI.US,D,20080919,000000,3.64337,4.34547,2.51907,4.0904,2631609.7414965,0
+CVI.US,D,20080922,000000,4.43013,4.43013,3.68751,3.70612,520521.21533316,0
+CVI.US,D,20080923,000000,3.71581,3.77873,3.5016,3.53008,961212.16265817,0
+CVI.US,D,20080924,000000,3.55517,3.65272,3.43547,3.46698,1715933.6676845,0
+CVI.US,D,20080925,000000,3.51112,3.60554,3.38198,3.56141,1144149.1131142,0
+CVI.US,D,20080926,000000,3.48585,3.48585,3.18681,3.22446,1071642.8395035,0
+CVI.US,D,20080929,000000,3.08615,3.08615,2.7615,2.80885,1073306.5959213,0
+CVI.US,D,20080930,000000,2.91296,2.91296,2.66716,2.68282,1483520.7607541,0
+CVI.US,D,20081001,000000,2.63246,2.66084,2.51596,2.59792,888605.37043065,0
+CVI.US,D,20081002,000000,2.56009,2.83724,2.05299,2.12846,1735122.3250365,0
+CVI.US,D,20081003,000000,2.14145,2.28296,2.00894,2.0626,1195866.519207,0
+CVI.US,D,20081006,000000,1.99951,1.99951,1.59029,1.85782,1637302.6907608,0
+CVI.US,D,20081007,000000,1.8895,1.97432,1.66273,1.6784,1694575.1946708,0
+CVI.US,D,20081008,000000,1.57436,1.61235,1.37287,1.38871,2438062.8777177,0
+CVI.US,D,20081009,000000,1.51153,1.5272,1.29421,1.30684,1044271.7356578,0
+CVI.US,D,20081010,000000,1.25966,1.36024,1.0863,1.24062,2044726.5974346,0
+CVI.US,D,20081013,000000,1.33834,1.91131,1.3225,1.90508,1433868.0301603,0
+CVI.US,D,20081014,000000,2.09099,2.15071,1.50841,1.53672,1298719.0166465,0
+CVI.US,D,20081015,000000,1.41685,1.64386,1.41685,1.46747,2199703.1969801,0
+CVI.US,D,20081016,000000,1.49595,1.50209,1.25014,1.33532,1399156.7565075,0
+CVI.US,D,20081017,000000,1.27542,1.40447,1.23768,1.34145,1286373.7129491,0
+CVI.US,D,20081020,000000,1.39174,1.48955,1.34145,1.48002,751755.62813427,0
+CVI.US,D,20081021,000000,1.43909,1.5272,1.36024,1.36681,789706.60525621,0
+CVI.US,D,20081022,000000,1.30995,1.35721,1.19666,1.23768,791428.13099408,0
+CVI.US,D,20081023,000000,1.25966,1.25966,1.03282,1.08301,1594093.5501268,0
+CVI.US,D,20081024,000000,0.947817,1.01715,0.850192,0.93839,1702109.4693934,0
+CVI.US,D,20081027,000000,0.93839,0.93839,0.768315,0.774546,560090.88880325,0
+CVI.US,D,20081028,000000,0.831324,0.850192,0.692842,0.768315,1729776.3521578,0
+CVI.US,D,20081029,000000,0.777835,0.837642,0.677004,0.708507,1732982.5494213,0
+CVI.US,D,20081030,000000,0.752561,0.809253,0.705479,0.740185,2712310.0154648,0
+CVI.US,D,20081031,000000,0.765025,1.25014,0.740185,1.25014,5337749.9935785,0
+CVI.US,D,20081103,000000,1.27221,1.73197,1.19666,1.59644,4838995.1026585,0
+CVI.US,D,20081104,000000,1.70999,1.77586,1.46107,1.77586,4278350.7837691,0
+CVI.US,D,20081105,000000,1.74461,1.75084,1.30684,1.57436,2700362.1646894,0
+CVI.US,D,20081106,000000,1.83255,1.84527,1.33834,1.34778,3671276.1069589,0
+CVI.US,D,20081107,000000,1.36681,1.47051,1.27221,1.30684,1841510.3048638,0
+CVI.US,D,20081110,000000,1.39495,1.41087,1.17778,1.19666,1849227.1306378,0
+CVI.US,D,20081111,000000,1.18705,1.18705,1.02338,1.05168,1663293.107857,0
+CVI.US,D,20081112,000000,1.0046,1.04554,0.925753,0.931979,1432952.9641304,0
+CVI.US,D,20081113,000000,0.935356,1.09253,0.86906,1.09253,2427573.1245808,0
+CVI.US,D,20081114,000000,1.03921,1.0644,0.947817,0.947817,1626314.9660849,0
+CVI.US,D,20081117,000000,0.96669,1.02026,0.929041,0.954228,747404.44294715,0
+CVI.US,D,20081118,000000,0.96669,1.00771,0.900654,1.00771,1477601.7162204,0
+CVI.US,D,20081119,000000,0.998112,0.998112,0.865944,0.881519,1355265.9378966,0
+CVI.US,D,20081120,000000,0.83444,0.878581,0.768315,0.85954,1658739.7300496,0
+CVI.US,D,20081121,000000,0.884728,0.96669,0.803109,0.96063,1444116.3075394,0
+CVI.US,D,20081124,000000,0.979411,1.06752,0.929041,0.979411,1427356.2724028,0
+CVI.US,D,20081125,000000,1.00771,1.04856,0.916229,1.04856,887030.57876574,0
+CVI.US,D,20081126,000000,1.01074,1.24694,0.998112,1.16507,962560.49858842,0
+CVI.US,D,20081128,000000,1.1147,1.16507,1.02961,1.10214,685050.54964435,0
+CVI.US,D,20081201,000000,1.07384,1.07384,0.944617,0.950939,887374.8839133,0
+CVI.US,D,20081202,000000,0.985641,1.04234,0.944617,1.03282,979407.18770509,0
+CVI.US,D,20081203,000000,1.03921,1.13685,0.976127,1.13382,1258774.9979823,0
+CVI.US,D,20081204,000000,1.11167,1.16194,0.891043,0.957429,1141340.3687726,0
+CVI.US,D,20081205,000000,0.935356,0.954228,0.862655,0.900654,1101486.4702479,0
+CVI.US,D,20081208,000000,0.919518,1.02338,0.919518,0.988675,963968.91461155,0
+CVI.US,D,20081209,000000,0.998112,1.05791,0.947817,1.01403,861644.42875741,0
+CVI.US,D,20081210,000000,1.04234,1.1809,1.02961,1.09591,856942.00610431,0
+CVI.US,D,20081211,000000,1.09591,1.3225,1.09591,1.15243,1512137.3711403,0
+CVI.US,D,20081212,000000,1.10214,1.15243,1.01074,1.08951,1114009.703451,0
+CVI.US,D,20081215,000000,1.12732,1.16507,0.994992,1.01715,667984.33711144,0
+CVI.US,D,20081216,000000,1.03921,1.1809,1.03921,1.1809,1103050.8634351,0
+CVI.US,D,20081217,000000,1.17459,1.3225,1.13996,1.22816,1188741.2512705,0
+CVI.US,D,20081218,000000,1.2344,1.31627,1.18705,1.18705,1135908.8973004,0
+CVI.US,D,20081219,000000,1.1809,1.30363,1.15883,1.30363,1611383.9076214,0
+CVI.US,D,20081222,000000,1.3006,1.34778,1.2344,1.28165,1454015.6582253,0
+CVI.US,D,20081223,000000,1.29108,1.31947,1.17147,1.22479,751933.55764006,0
+CVI.US,D,20081224,000000,1.18705,1.18705,1.12101,1.14299,500601.19838915,0
+CVI.US,D,20081226,000000,1.17459,1.22479,1.13685,1.16507,366542.86963821,0
+CVI.US,D,20081229,000000,1.18402,1.22479,1.11781,1.12421,658752.79976544,0
+CVI.US,D,20081230,000000,1.13382,1.13382,1.03921,1.07063,1174882.3913874,0
+CVI.US,D,20081231,000000,1.08016,1.25966,1.05498,1.25966,1064306.1358555,0
+CVI.US,D,20090102,000000,1.26278,1.35401,1.19025,1.33202,841819.15349831,0
+CVI.US,D,20090105,000000,1.33202,1.56502,1.33202,1.48313,2043326.2691162,0
+CVI.US,D,20090106,000000,1.50841,1.57436,1.41685,1.42654,1712735.5581257,0
+CVI.US,D,20090107,000000,1.40135,1.48635,1.29421,1.46107,2148049.3371395,0
+CVI.US,D,20090108,000000,1.46107,1.49595,1.37599,1.48002,1112885.5124826,0
+CVI.US,D,20090109,000000,1.49595,1.49595,1.37599,1.42654,885095.30654363,0
+CVI.US,D,20090112,000000,1.41685,1.42965,1.35721,1.38231,1004124.3689871,0
+CVI.US,D,20090113,000000,1.38552,1.45172,1.3006,1.38552,526961.33913373,0
+CVI.US,D,20090114,000000,1.35721,1.41087,1.27542,1.39174,768506.42017964,0
+CVI.US,D,20090115,000000,1.35097,1.4422,1.25638,1.4422,1030115.9414697,0
+CVI.US,D,20090116,000000,1.39174,1.49266,1.34458,1.48313,1082524.2686305,0
+CVI.US,D,20090120,000000,1.45787,1.46747,1.35097,1.38552,765318.70909857,0
+CVI.US,D,20090121,000000,1.40447,1.55887,1.39495,1.54294,1303801.5614256,0
+CVI.US,D,20090122,000000,1.50841,1.50841,1.37287,1.38552,670873.95850097,0
+CVI.US,D,20090123,000000,1.35721,1.49595,1.29749,1.45172,1116441.7918257,0
+CVI.US,D,20090126,000000,1.47051,1.5272,1.4139,1.50521,1241179.6184777,0
+CVI.US,D,20090127,000000,1.46747,1.53975,1.43276,1.43909,1281668.9795233,0
+CVI.US,D,20090128,000000,1.42333,1.61539,1.41685,1.60907,1247076.7106697,0
+CVI.US,D,20090129,000000,1.59332,1.59332,1.46418,1.50521,1040676.1731771,0
+CVI.US,D,20090130,000000,1.53039,1.62812,1.46747,1.60907,1682917.3458823,0
+CVI.US,D,20090202,000000,1.54615,1.60907,1.48002,1.56813,1131551.9351813,0
+CVI.US,D,20090203,000000,1.56813,1.69398,1.55887,1.67208,1538511.3765217,0
+CVI.US,D,20090204,000000,1.68151,1.8264,1.66586,1.79793,2012315.6981066,0
+CVI.US,D,20090205,000000,1.79498,1.8895,1.69398,1.83255,1865350.5478673,0
+CVI.US,D,20090206,000000,1.83593,1.8895,1.7698,1.85158,1025780.9316922,0
+CVI.US,D,20090209,000000,1.9082,1.96185,1.86431,1.93347,1175216.2980574,0
+CVI.US,D,20090210,000000,1.94307,2.00608,1.83593,1.86725,1521840.306138,0
+CVI.US,D,20090211,000000,1.89236,1.98384,1.89236,1.93667,1045792.2241619,0
+CVI.US,D,20090212,000000,1.9461,2.04053,1.86431,1.9963,1244265.6555554,0
+CVI.US,D,20090213,000000,1.97432,2.11306,1.93667,1.98695,1501391.1222221,0
+CVI.US,D,20090217,000000,1.93347,1.98695,1.77291,1.9461,1593718.0495463,0
+CVI.US,D,20090218,000000,1.9461,1.9461,1.4989,1.52408,2426039.9268264,0
+CVI.US,D,20090219,000000,1.69398,1.69398,1.54927,1.61539,1151468.485966,0
+CVI.US,D,20090220,000000,1.56813,1.58085,1.33834,1.47051,1171866.8328802,0
+CVI.US,D,20090223,000000,1.46418,1.51785,1.29749,1.3225,857747.31042599,0
+CVI.US,D,20090224,000000,1.34778,1.55247,1.34778,1.49595,1015586.9574739,0
+CVI.US,D,20090225,000000,1.49595,1.58388,1.42654,1.48635,793116.15052631,0
+CVI.US,D,20090226,000000,1.50209,1.6217,1.50209,1.55559,880651.69044441,0
+CVI.US,D,20090227,000000,1.50521,1.59029,1.43909,1.48635,676445.23172782,0
+CVI.US,D,20090302,000000,1.44549,1.47051,1.19977,1.24694,1746605.7104785,0
+CVI.US,D,20090303,000000,1.28165,1.3225,1.12421,1.24374,2644410.2674359,0
+CVI.US,D,20090304,000000,1.3006,1.33834,1.23768,1.24374,1232220.7523225,0
+CVI.US,D,20090305,000000,1.20592,1.24062,1.10214,1.12421,950096.19009171,0
+CVI.US,D,20090306,000000,1.14939,1.25638,1.12732,1.22175,815750.17012684,0
+CVI.US,D,20090309,000000,1.24062,1.31297,1.22175,1.26278,843720.91951477,0
+CVI.US,D,20090310,000000,1.31627,1.35097,1.29108,1.34145,705342.60100955,0
+CVI.US,D,20090311,000000,1.25638,1.27221,1.00771,1.07696,2509449.5819056,0
+CVI.US,D,20090312,000000,1.07384,1.23768,0.985641,1.17778,1615147.0011303,0
+CVI.US,D,20090313,000000,1.19355,1.29108,1.10846,1.25326,1341484.4889024,0
+CVI.US,D,20090316,000000,1.23136,1.36024,1.21544,1.27542,1360912.3112395,0
+CVI.US,D,20090317,000000,1.2691,1.52408,1.25966,1.52408,1177009.4577522,0
+CVI.US,D,20090318,000000,1.52408,1.59644,1.41685,1.57436,1453402.1480462,0
+CVI.US,D,20090319,000000,1.60596,1.64698,1.49266,1.53351,1138490.0305208,0
+CVI.US,D,20090320,000000,1.58388,1.58388,1.41685,1.41685,896070.32196914,0
+CVI.US,D,20090323,000000,1.44861,1.57142,1.44861,1.57142,787997.78876876,0
+CVI.US,D,20090324,000000,1.53672,1.55887,1.46747,1.53039,844153.03402885,0
+CVI.US,D,20090325,000000,1.54294,1.62812,1.46747,1.54927,636281.68964747,0
+CVI.US,D,20090326,000000,1.56502,1.74461,1.55887,1.74461,1734107.8957762,0
+CVI.US,D,20090327,000000,1.69398,1.77586,1.66273,1.72878,1240747.5039637,0
+CVI.US,D,20090330,000000,1.65018,1.66905,1.52096,1.63425,1126006.0804552,0
+CVI.US,D,20090331,000000,1.68151,1.85782,1.60302,1.74461,1463419.3481451,0
+CVI.US,D,20090401,000000,1.68151,1.83904,1.65018,1.83255,904817.75241302,0
+CVI.US,D,20090402,000000,1.88006,1.96817,1.83593,1.88006,1265604.4870002,0
+CVI.US,D,20090403,000000,1.85782,1.90508,1.76028,1.8862,988048.32260006,0
+CVI.US,D,20090406,000000,1.85158,1.93667,1.81698,1.91131,582072.11508709,0
+CVI.US,D,20090407,000000,1.84527,1.91131,1.80433,1.86431,617684.59013291,0
+CVI.US,D,20090408,000000,1.88309,1.95233,1.83593,1.9082,716806.34488277,0
+CVI.US,D,20090409,000000,1.9461,1.98072,1.91443,1.95233,913029.08356672,0
+CVI.US,D,20090413,000000,1.93667,1.99335,1.87686,1.97138,755380.075275,0
+CVI.US,D,20090414,000000,1.92083,1.95857,1.84847,1.9082,1230541.9758813,0
+CVI.US,D,20090415,000000,1.88309,1.94922,1.86085,1.92698,1081733.984332,0
+CVI.US,D,20090416,000000,1.93667,2.11306,1.90204,2.09419,1746806.7477123,0
+CVI.US,D,20090417,000000,2.09722,2.201,1.96185,2.16335,1204090.5596111,0
+CVI.US,D,20090420,000000,2.13168,2.154,1.95857,1.99335,1173016.4423495,0
+CVI.US,D,20090421,000000,2.00608,2.15071,1.9963,2.12249,1007428.7740947,0
+CVI.US,D,20090422,000000,2.07515,2.16949,2.00894,2.13487,1548053.7128096,0
+CVI.US,D,20090423,000000,2.16646,2.18542,2.06571,2.10362,937448.1751572,0
+CVI.US,D,20090424,000000,2.14751,2.16949,2.08155,2.15693,1047442.1159428,0
+CVI.US,D,20090427,000000,2.11608,2.18542,2.06571,2.13168,1103633.1781814,0
+CVI.US,D,20090428,000000,2.10657,2.25163,2.08459,2.21069,2110622.9054436,0
+CVI.US,D,20090429,000000,2.26418,2.32701,2.22609,2.27353,1548921.4079969,0
+CVI.US,D,20090430,000000,2.29248,2.39012,2.28296,2.31766,1228012.835049,0
+CVI.US,D,20090501,000000,2.30183,2.41218,2.30183,2.32078,912999.04352029,0
+CVI.US,D,20090504,000000,2.39012,2.48782,2.38068,2.43727,1241467.3096917,0
+CVI.US,D,20090505,000000,2.43425,2.65131,2.43425,2.63246,1789305.3257096,0
+CVI.US,D,20090506,000000,2.67348,2.76488,2.46878,2.50661,1567743.8078598,0
+CVI.US,D,20090507,000000,2.60432,2.67019,2.30823,2.37739,1264867.3504762,0
+CVI.US,D,20090508,000000,2.43727,2.55395,2.43727,2.52228,928996.52363203,0
+CVI.US,D,20090511,000000,2.47208,2.56321,2.46559,2.56009,1542792.0831383,0
+CVI.US,D,20090512,000000,2.59481,2.61982,2.46559,2.50029,912040.07280725,0
+CVI.US,D,20090513,000000,2.42473,2.47822,2.31447,2.32701,818857.00415982,0
+CVI.US,D,20090514,000000,2.33653,2.50029,2.20428,2.39012,860995.1015999,0
+CVI.US,D,20090515,000000,2.38068,2.52867,2.365,2.41859,561491.21712158,0
+CVI.US,D,20090518,000000,2.44039,2.47208,2.38068,2.41859,641936.15069519,0
+CVI.US,D,20090519,000000,2.42785,2.64838,2.3869,2.58217,1351772.0494191,0
+CVI.US,D,20090520,000000,2.63894,2.75527,2.59481,2.60727,1459288.8417606,0
+CVI.US,D,20090521,000000,2.57585,2.63894,2.48782,2.58217,1037027.462922,0
+CVI.US,D,20090522,000000,2.60432,2.64526,2.57265,2.57265,927965.91896212,0
+CVI.US,D,20090526,000000,2.55075,2.77431,2.51907,2.74281,941061.06843392,0
+CVI.US,D,20090527,000000,2.74281,2.90958,2.73329,2.79318,1420490.9664066,0
+CVI.US,D,20090528,000000,2.80262,2.88146,2.72065,2.87177,877476.68861378,0
+CVI.US,D,20090529,000000,2.89384,3.06712,2.89384,3.01042,1016054.8889664,0
+CVI.US,D,20090601,000000,3.08901,3.25909,3.04184,3.24038,1066474.7961307,0
+CVI.US,D,20090602,000000,3.20559,3.38198,3.14907,3.14907,1756309.8008626,0
+CVI.US,D,20090603,000000,3.08615,3.08615,2.57904,2.64526,2613270.2931493,0
+CVI.US,D,20090604,000000,2.72394,2.88146,2.64526,2.85281,1498582.3778808,0
+CVI.US,D,20090605,000000,2.89696,2.95374,2.72705,2.7615,1142965.9974392,0
+CVI.US,D,20090608,000000,2.76781,2.79318,2.62631,2.73951,639374.65904362,0
+CVI.US,D,20090609,000000,2.75527,2.96316,2.75527,2.87177,898211.25297066,0
+CVI.US,D,20090610,000000,2.89072,2.95374,2.72394,2.83724,931506.02289555,0
+CVI.US,D,20090611,000000,2.85619,2.89696,2.79318,2.80885,809281.16166624,0
+CVI.US,D,20090612,000000,2.78695,2.87817,2.72394,2.80262,699098.89289718,0
+CVI.US,D,20090615,000000,2.72065,2.74609,2.64526,2.65131,906881.27252566,0
+CVI.US,D,20090616,000000,2.71442,2.78997,2.62933,2.65461,884020.79719047,0
+CVI.US,D,20090617,000000,2.64838,2.64838,2.35851,2.53171,1399305.8013532,0
+CVI.US,D,20090618,000000,2.52228,2.54754,2.46229,2.50341,537603.60327567,0
+CVI.US,D,20090619,000000,2.53802,2.54114,2.32701,2.36164,1240571.8852306,0
+CVI.US,D,20090622,000000,2.33022,2.33022,2.08459,2.13487,1471757.771803,0
+CVI.US,D,20090623,000000,2.16646,2.201,2.04685,2.16015,968202.25038575,0
+CVI.US,D,20090624,000000,2.17919,2.23267,2.07817,2.12249,767017.12710842,0
+CVI.US,D,20090625,000000,2.09099,2.2705,2.09099,2.23882,932519.29676945,0
+CVI.US,D,20090626,000000,2.22609,2.24834,2.16015,2.24211,3667439.0687203,0
+CVI.US,D,20090629,000000,2.24531,2.34917,2.23267,2.29551,821534.03445153,0
+CVI.US,D,20090630,000000,2.30503,2.33022,2.2357,2.30823,718436.59509494,0
+CVI.US,D,20090701,000000,2.34605,2.39937,2.26097,2.2891,926688.06160234,0
+CVI.US,D,20090702,000000,2.22323,2.24531,2.20428,2.24531,854322.74513267,0
+CVI.US,D,20090706,000000,2.21389,2.21389,2.07817,2.15071,611448.96972534,0
+CVI.US,D,20090707,000000,2.13168,2.17598,2.0626,2.09419,1094275.7037176,0
+CVI.US,D,20090708,000000,2.09419,2.13168,1.95553,2.10657,1210409.3678396,0
+CVI.US,D,20090709,000000,2.13487,2.22323,2.07817,2.15693,597733.37775607,0
+CVI.US,D,20090710,000000,2.13168,2.16646,2.0626,2.07515,825709.60090564,0
+CVI.US,D,20090713,000000,2.09099,2.17919,2.01534,2.16015,765525.52326441,0
+CVI.US,D,20090714,000000,2.16335,2.23267,2.154,2.17919,583252.91998918,0
+CVI.US,D,20090715,000000,2.22609,2.3741,2.22609,2.29248,1508548.740978,0
+CVI.US,D,20090716,000000,2.2672,2.36795,2.2672,2.28616,1112152.9975043,0
+CVI.US,D,20090717,000000,2.26097,2.44039,2.26097,2.41218,957914.68986899,0
+CVI.US,D,20090720,000000,2.44369,2.55707,2.43727,2.53491,690374.57018132,0
+CVI.US,D,20090721,000000,2.58217,2.67019,2.54443,2.65461,800352.33555735,0
+CVI.US,D,20090722,000000,2.63894,2.66716,2.54443,2.62631,492192.29616085,0
+CVI.US,D,20090723,000000,2.59792,2.75527,2.58537,2.73329,629042.03845722,0
+CVI.US,D,20090724,000000,2.72705,2.77111,2.70818,2.75527,643966.16460219,0
+CVI.US,D,20090727,000000,2.75527,2.76781,2.67979,2.72705,427033.12467579,0
+CVI.US,D,20090728,000000,2.66716,2.66716,2.55395,2.62933,708956.64967266,0
+CVI.US,D,20090729,000000,2.56321,2.65461,2.51907,2.64526,775622.44502494,0
+CVI.US,D,20090730,000000,2.68282,2.77111,2.67979,2.72705,426338.73744865,0
+CVI.US,D,20090731,000000,2.70177,2.73951,2.66084,2.68923,485251.89004852,0
+CVI.US,D,20090803,000000,2.74281,2.80885,2.71139,2.80885,526584.68316693,0
+CVI.US,D,20090804,000000,2.77111,2.90354,2.74281,2.83404,1147123.077711,0
+CVI.US,D,20090805,000000,2.84666,2.87177,2.72394,2.79318,550548.55251531,0
+CVI.US,D,20090806,000000,2.97892,2.99138,2.74281,2.83724,620497.95601996,0
+CVI.US,D,20090807,000000,2.92543,2.98211,2.77751,2.77751,805161.05375937,0
+CVI.US,D,20090810,000000,2.75847,2.92214,2.75847,2.85619,573456.39869295,0
+CVI.US,D,20090811,000000,2.8246,2.86873,2.77111,2.77751,491726.67544114,0
+CVI.US,D,20090812,000000,2.78997,2.89384,2.78997,2.8593,632932.22447024,0
+CVI.US,D,20090813,000000,2.90656,2.93486,2.85619,2.92863,404054.79992768,0
+CVI.US,D,20090814,000000,2.92863,2.92863,2.79318,2.86242,541918.97148435,0
+CVI.US,D,20090817,000000,2.79318,2.79318,2.70818,2.75224,528734.85725966,0
+CVI.US,D,20090818,000000,2.79629,2.88449,2.77751,2.86873,643642.65640985,0
+CVI.US,D,20090819,000000,2.82147,2.95374,2.79629,2.91296,618820.33496533,0
+CVI.US,D,20090820,000000,2.90958,3.01683,2.88146,2.99138,596142.41068154,0
+CVI.US,D,20090821,000000,3.04816,3.08286,3.02618,3.07663,615808.24261727,0
+CVI.US,D,20090824,000000,3.08286,3.19634,3.08286,3.1805,676147.1420363,0
+CVI.US,D,20090825,000000,3.21182,3.22775,3.14258,3.17097,574481.22643086,0
+CVI.US,D,20090826,000000,3.17738,3.19634,3.06079,3.16759,616709.44401024,0
+CVI.US,D,20090827,000000,3.14258,3.22775,3.04505,3.22135,243530.03488324,0
+CVI.US,D,20090828,000000,3.23701,3.24671,3.04816,3.08286,530433.2752695,0
+CVI.US,D,20090831,000000,3.02938,3.07663,2.93166,3.04816,515172.93168176,0
+CVI.US,D,20090901,000000,3.04505,3.27172,3.04505,3.10797,1231338.0371118,0
+CVI.US,D,20090902,000000,3.07334,3.16759,2.99449,3.10797,1861464.9833998,0
+CVI.US,D,20090903,000000,3.1174,3.13306,2.99796,3.03249,471167.72981726,0
+CVI.US,D,20090904,000000,3.03552,3.15202,3.01683,3.15202,381472.7727152,0
+CVI.US,D,20090908,000000,3.18343,3.35681,3.16474,3.34728,670447.6209189,0
+CVI.US,D,20090909,000000,3.35359,3.37558,3.28124,3.34416,591995.72888745,0
+CVI.US,D,20090910,000000,3.34728,3.37558,3.24973,3.35681,378824.62708353,0
+CVI.US,D,20090911,000000,3.37255,3.48273,3.36927,3.4102,677695.35981397,0
+CVI.US,D,20090914,000000,3.37887,3.48585,3.30651,3.46386,393068.23063817,0
+CVI.US,D,20090915,000000,3.45763,3.57715,3.43228,3.57715,790330.51391289,0
+CVI.US,D,20090916,000000,3.58339,3.63402,3.54895,3.59931,506754.78636222,0
+CVI.US,D,20090917,000000,3.58036,3.70318,3.56781,3.59611,552734.54358649,0
+CVI.US,D,20090918,000000,3.64969,3.74714,3.5582,3.63697,990658.34048049,0
+CVI.US,D,20090921,000000,3.58997,3.60884,3.49858,3.55215,572831.33464987,0
+CVI.US,D,20090922,000000,3.60243,3.74092,3.58668,3.71893,453159.87736732,0
+CVI.US,D,20090923,000000,3.73788,3.80072,3.67781,3.69063,848369.03900702,0
+CVI.US,D,20090924,000000,3.68422,3.79154,3.58997,3.62147,907796.33855545,0
+CVI.US,D,20090925,000000,3.59282,3.77873,3.58339,3.64639,800160.54141475,0
+CVI.US,D,20090928,000000,3.66865,3.84183,3.64639,3.81958,461813.72151271,0
+CVI.US,D,20090929,000000,3.81335,3.93322,3.80721,3.8607,1172316.2781902,0
+CVI.US,D,20090930,000000,3.87636,3.9901,3.75026,3.91713,857161.52952054,0
+CVI.US,D,20091001,000000,3.92665,3.92665,3.63402,3.64337,671514.04256726,0
+CVI.US,D,20091002,000000,3.57715,3.64969,3.34416,3.52358,713574.72911847,0
+CVI.US,D,20091005,000000,3.53008,4.20024,3.49546,3.78203,4287814.5537816,0
+CVI.US,D,20091006,000000,3.83223,4.18172,3.82928,4.06834,1358535.6814121,0
+CVI.US,D,20091007,000000,4.02446,4.17202,4.00195,4.1091,504788.3187073,0
+CVI.US,D,20091008,000000,4.16614,4.19747,4.0808,4.13447,405606.48386457,0
+CVI.US,D,20091009,000000,4.15342,4.2166,4.1091,4.12823,330336.52598215,0
+CVI.US,D,20091012,000000,4.1909,4.37421,4.17877,4.21287,679266.68531968,0
+CVI.US,D,20091013,000000,4.22275,4.22275,4.02135,4.15342,701824.44941773,0
+CVI.US,D,20091014,000000,4.24473,4.2668,4.12823,4.23555,512074.18535359,0
+CVI.US,D,20091015,000000,4.19444,4.32331,4.17877,4.29225,289599.91224679,0
+CVI.US,D,20091016,000000,4.25745,4.33318,4.21287,4.23555,386990.89816758,0
+CVI.US,D,20091019,000000,4.23555,4.32331,4.15706,4.24785,458470.03326748,0
+CVI.US,D,20091020,000000,4.27926,4.33024,4.12529,4.18821,1000782.9915147,0
+CVI.US,D,20091021,000000,4.15039,4.2668,4.10027,4.13447,605603.86992141,0
+CVI.US,D,20091022,000000,4.11257,4.15706,3.98663,4.10355,428818.19666573,0
+CVI.US,D,20091023,000000,4.12529,4.13749,3.72524,3.75675,1283675.8857022,0
+CVI.US,D,20091026,000000,3.77259,3.91394,3.5582,3.60554,914737.90005418,0
+CVI.US,D,20091027,000000,3.63402,3.77873,3.58668,3.66544,556720.62667081,0
+CVI.US,D,20091028,000000,3.64639,3.65272,3.28747,3.38822,1026999.8643455,0
+CVI.US,D,20091029,000000,3.41989,3.61498,3.41989,3.56781,753066.99169969,0
+CVI.US,D,20091030,000000,3.53943,3.55215,3.2937,3.31266,735614.88010876,0
+CVI.US,D,20091102,000000,3.33802,3.41357,3.09221,3.25614,1435604.5759214,0
+CVI.US,D,20091103,000000,3.20863,3.57412,3.14907,3.4102,1397215.7073533,0
+CVI.US,D,20091104,000000,3.42293,3.44812,3.23701,3.24973,1015280.7800776,0
+CVI.US,D,20091105,000000,3.2435,3.28427,3.15539,3.24671,829342.13575119,0
+CVI.US,D,20091106,000000,2.77111,2.83404,2.55075,2.67659,9134780.6672225,0
+CVI.US,D,20091109,000000,2.67659,2.71762,2.48782,2.55075,4354964.4560362,0
+CVI.US,D,20091110,000000,2.56009,2.58848,2.50341,2.56633,2313263.8155865,0
+CVI.US,D,20091111,000000,2.57904,2.72394,2.57265,2.63246,2929976.7257559,0
+CVI.US,D,20091112,000000,2.62631,2.64838,2.53802,2.55707,933381.21502479,0
+CVI.US,D,20091113,000000,2.55075,2.60432,2.44671,2.50029,1719768.3951502,0
+CVI.US,D,20091116,000000,2.52228,2.58217,2.45935,2.47208,1210028.090327,0
+CVI.US,D,20091117,000000,2.44671,2.46878,2.27985,2.35851,2074121.9382553,0
+CVI.US,D,20091118,000000,2.37116,2.38362,2.28616,2.29551,1438936.7103025,0
+CVI.US,D,20091119,000000,2.2705,2.30503,2.22323,2.25785,1309860.4077137,0
+CVI.US,D,20091120,000000,2.28296,2.29863,2.18844,2.2705,1258892.8473953,0
+CVI.US,D,20091123,000000,2.29863,2.41859,2.29863,2.40889,2181371.8363379,0
+CVI.US,D,20091124,000000,2.43727,2.44039,2.2672,2.39937,1603088.2332605,0
+CVI.US,D,20091125,000000,2.39937,2.46878,2.35221,2.44671,857963.36768302,0
+CVI.US,D,20091127,000000,2.32078,2.36795,2.31143,2.34268,560345.07381153,0
+CVI.US,D,20091130,000000,2.33653,2.33653,2.22323,2.30823,1947724.976731,0
+CVI.US,D,20091201,000000,2.35221,2.36164,2.2357,2.32701,2885637.6172215,0
+CVI.US,D,20091202,000000,2.33653,2.40889,2.30183,2.37739,1103271.5422378,0
+CVI.US,D,20091203,000000,2.40889,2.45935,2.33359,2.34268,1347367.7164577,0
+CVI.US,D,20091204,000000,2.3869,2.44039,2.30183,2.41218,1000452.5510039,0
+CVI.US,D,20091207,000000,2.40889,2.45624,2.37739,2.39012,453664.78122466,0
+CVI.US,D,20091208,000000,2.36164,2.39323,2.29863,2.34605,1272814.098144,0
+CVI.US,D,20091209,000000,2.35221,2.35221,2.25163,2.29863,670024.74949605,0
+CVI.US,D,20091210,000000,2.30503,2.31766,2.21995,2.25163,967918.02533104,0
+CVI.US,D,20091211,000000,2.28296,2.365,2.17295,2.33359,5287898.5365237,0
+CVI.US,D,20091214,000000,2.34917,2.39323,2.31447,2.39012,898892.93094739,0
+CVI.US,D,20091215,000000,2.39323,2.40258,2.29248,2.32078,1043238.8202151,0
+CVI.US,D,20091216,000000,2.31143,2.34268,2.19156,2.20739,1851176.2674967,0
+CVI.US,D,20091217,000000,2.20428,2.20428,2.12846,2.15071,1508770.575167,0
+CVI.US,D,20091218,000000,2.15071,2.15071,2.04685,2.0626,1713087.9509782,0
+CVI.US,D,20091221,000000,2.06874,2.13817,2.0626,2.12846,645996.1785092,0
+CVI.US,D,20091222,000000,2.14456,2.154,2.07817,2.07817,618556.90686585,0
+CVI.US,D,20091223,000000,2.10025,2.15071,2.07817,2.13487,395831.91490997,0
+CVI.US,D,20091224,000000,2.13817,2.15071,2.10994,2.11608,156037.24426198,0
+CVI.US,D,20091228,000000,2.12846,2.21069,2.11938,2.16335,534796.01432063,0
+CVI.US,D,20091229,000000,2.201,2.25163,2.17295,2.24531,943705.74790638,0
+CVI.US,D,20091230,000000,2.21683,2.24834,2.21683,2.24531,781377.42468958,0
+CVI.US,D,20091231,000000,2.2357,2.24531,2.16015,2.16015,1324855.0124292,0
+CVI.US,D,20100104,000000,2.2357,2.3741,2.2357,2.33974,2964752.7010472,0
+CVI.US,D,20100105,000000,2.36795,2.47208,2.33022,2.38362,2443356.8582084,0
+CVI.US,D,20100106,000000,2.4153,2.50661,2.40258,2.45935,3329103.8026822,0
+CVI.US,D,20100107,000000,2.46559,2.48454,2.42785,2.46229,985835.75764165,0
+CVI.US,D,20100108,000000,2.45935,2.50341,2.40578,2.46229,1305610.8965299,0
+CVI.US,D,20100111,000000,2.49077,2.50341,2.35221,2.36164,1380717.9449298,0
+CVI.US,D,20100112,000000,2.33653,2.34917,2.2891,2.30503,903790.61390231,0
+CVI.US,D,20100113,000000,2.30183,2.34605,2.28296,2.32701,770472.88783456,0
+CVI.US,D,20100114,000000,2.33359,2.46878,2.33359,2.45935,1059320.6435341,0
+CVI.US,D,20100115,000000,2.45624,2.53171,2.43105,2.53171,1982735.4954617,0
+CVI.US,D,20100119,000000,2.54443,2.67979,2.54443,2.64838,5721288.5971791,0
+CVI.US,D,20100120,000000,2.63894,2.65781,2.51907,2.61982,1333144.9098582,0
+CVI.US,D,20100121,000000,2.63246,2.75527,2.62631,2.67979,4295113.1296784,0
+CVI.US,D,20100122,000000,2.67979,2.78062,2.61376,2.68282,2976898.1228972,0
+CVI.US,D,20100125,000000,2.69555,2.71442,2.64838,2.68923,1641640.011311,0
+CVI.US,D,20100126,000000,2.67659,2.72065,2.64526,2.64526,2796069.7526235,0
+CVI.US,D,20100127,000000,2.63548,2.65131,2.56953,2.62933,1030407.0988428,0
+CVI.US,D,20100128,000000,2.61982,2.63548,2.51907,2.55707,1317567.9903965,0
+CVI.US,D,20100129,000000,2.58217,2.67348,2.51596,2.52547,1711804.3166864,0
+CVI.US,D,20100201,000000,2.52547,2.61056,2.51907,2.59792,796880.3994216,0
+CVI.US,D,20100202,000000,2.59792,2.64526,2.55707,2.63894,718953.0528163,0
+CVI.US,D,20100203,000000,2.61671,2.64838,2.53491,2.55707,3014331.4869113,0
+CVI.US,D,20100204,000000,2.56953,2.57265,2.48454,2.51596,1760434.5303151,0
+CVI.US,D,20100205,000000,2.50963,2.51596,2.42153,2.50341,1489521.8377222,0
+CVI.US,D,20100208,000000,2.51293,2.52228,2.43727,2.45935,750704.22650913,0
+CVI.US,D,20100209,000000,2.48151,2.50029,2.39937,2.48782,1155201.5394285,0
+CVI.US,D,20100210,000000,2.47208,2.51293,2.44982,2.48782,815965.07199749,0
+CVI.US,D,20100211,000000,2.46559,2.48782,2.41859,2.45935,793443.12487787,0
+CVI.US,D,20100212,000000,2.43425,2.57904,2.39937,2.57904,1203831.7530573,0
+CVI.US,D,20100216,000000,2.61671,2.61671,2.54443,2.60727,520738.4279766,0
+CVI.US,D,20100217,000000,2.61376,2.64838,2.57585,2.61982,773977.17478957,0
+CVI.US,D,20100218,000000,2.61056,2.63548,2.59169,2.61671,536299.17202867,0
+CVI.US,D,20100219,000000,2.61376,2.62933,2.59792,2.61376,536867.62213808,0
+CVI.US,D,20100222,000000,2.61376,2.64838,2.58217,2.60727,439310.26057552,0
+CVI.US,D,20100223,000000,2.59792,2.61056,2.51907,2.52547,524477.25837105,0
+CVI.US,D,20100224,000000,2.54443,2.58848,2.52547,2.54114,362991.21184076,0
+CVI.US,D,20100225,000000,2.50341,2.58217,2.45935,2.56633,1056121.3785891,0
+CVI.US,D,20100226,000000,2.58217,2.60727,2.53802,2.58848,1397599.2956385,0
+CVI.US,D,20100301,000000,2.49717,2.61376,2.48151,2.57904,1563925.2558036,0
+CVI.US,D,20100302,000000,2.72705,2.75527,2.65781,2.67019,3689236.5885663,0
+CVI.US,D,20100303,000000,2.68612,2.72705,2.67019,2.70177,1993078.5145257,0
+CVI.US,D,20100304,000000,2.72705,2.83082,2.70818,2.71139,2170454.5902325,0
+CVI.US,D,20100305,000000,2.74281,2.79941,2.74281,2.78357,1732211.9066917,0
+CVI.US,D,20100308,000000,2.8059,2.86562,2.79941,2.81827,2075208.0014723,0
+CVI.US,D,20100309,000000,2.8278,2.86242,2.81214,2.83404,1981568.5551964,0
+CVI.US,D,20100310,000000,2.8593,3.00411,2.83404,2.96948,2549092.044719,0
+CVI.US,D,20100311,000000,2.95685,3.02315,2.87479,2.88449,2742378.9465573,0
+CVI.US,D,20100312,000000,2.91591,2.95374,2.86873,2.91591,1206923.567067,0
+CVI.US,D,20100315,000000,2.93486,2.94101,2.78997,2.8278,1561937.9911935,0
+CVI.US,D,20100316,000000,2.8246,2.83082,2.72705,2.82147,1289616.8825774,0
+CVI.US,D,20100317,000000,2.83404,2.91591,2.82147,2.86242,1211673.3605625,0
+CVI.US,D,20100318,000000,2.90354,2.92863,2.81525,2.84987,1119052.9650924,0
+CVI.US,D,20100319,000000,2.83404,2.88449,2.73951,2.80262,1194827.8268322,0
+CVI.US,D,20100322,000000,2.78357,2.79941,2.72394,2.75224,1159148.3393752,0
+CVI.US,D,20100323,000000,2.76781,2.77751,2.73016,2.7615,1089866.7492105,0
+CVI.US,D,20100324,000000,2.75527,2.7615,2.72394,2.74609,2224430.7767398,0
+CVI.US,D,20100325,000000,2.75847,2.78997,2.69555,2.70177,1040840.2380461,0
+CVI.US,D,20100326,000000,2.72394,2.75224,2.68612,2.73951,1102584.0873291,0
+CVI.US,D,20100329,000000,2.77111,2.83724,2.7615,2.81525,1324705.9675834,0
+CVI.US,D,20100330,000000,2.81827,2.8278,2.75527,2.76488,737389.5536211,0
+CVI.US,D,20100331,000000,2.7615,2.80262,2.74281,2.75527,664229.33130737,0
+CVI.US,D,20100401,000000,2.7615,2.81827,2.74904,2.81214,588467.17881802,0
+CVI.US,D,20100405,000000,2.8278,2.87817,2.81525,2.87817,655017.43553018,0
+CVI.US,D,20100406,000000,2.86873,2.96316,2.86873,2.89696,728487.30139944,0
+CVI.US,D,20100407,000000,2.88449,2.88449,2.7615,2.77111,954750.08651596,0
+CVI.US,D,20100408,000000,2.77111,2.77431,2.67019,2.73623,1003345.6385526,0
+CVI.US,D,20100409,000000,2.72705,2.74904,2.60085,2.62631,1511929.401588,0
+CVI.US,D,20100412,000000,2.61376,2.62933,2.49077,2.55075,2262373.6661569,0
+CVI.US,D,20100413,000000,2.50963,2.53802,2.49077,2.49077,1448764.4270316,0
+CVI.US,D,20100414,000000,2.49717,2.61376,2.49717,2.60727,922630.34456113,0
+CVI.US,D,20100415,000000,2.61671,2.65781,2.60085,2.61376,1004228.3537632,0
+CVI.US,D,20100416,000000,2.61056,2.62933,2.52547,2.60727,1231332.2601798,0
+CVI.US,D,20100419,000000,2.59792,2.61056,2.50661,2.52547,1101094.7942578,0
+CVI.US,D,20100420,000000,2.52867,2.57585,2.51907,2.57265,530455.22761112,0
+CVI.US,D,20100421,000000,2.58848,2.59169,2.53171,2.53171,489445.94268508,0
+CVI.US,D,20100422,000000,2.51293,2.62311,2.51293,2.61056,735949.94216513,0
+CVI.US,D,20100423,000000,2.62933,2.70177,2.60085,2.70177,704656.3014872,0
+CVI.US,D,20100426,000000,2.72705,2.72705,2.65131,2.70818,794968.23492751,0
+CVI.US,D,20100427,000000,2.70489,2.70818,2.59792,2.60085,838220.12485842,0
+CVI.US,D,20100428,000000,2.61056,2.65461,2.54754,2.64526,671852.57078283,0
+CVI.US,D,20100429,000000,2.66413,2.73623,2.63246,2.73623,812452.69733767,0
+CVI.US,D,20100430,000000,2.74904,2.76488,2.60432,2.67348,2148947.0723731,0
+CVI.US,D,20100503,000000,2.68923,2.71762,2.56953,2.66716,949888.22053949,0
+CVI.US,D,20100504,000000,2.54443,2.56321,2.50341,2.56009,2121924.8952207,0
+CVI.US,D,20100505,000000,2.51907,2.53802,2.42473,2.44369,1556664.8076582,0
+CVI.US,D,20100506,000000,2.42153,2.49717,2.18542,2.41859,1648594.2820603,0
+CVI.US,D,20100507,000000,2.39012,2.44039,2.28296,2.36164,1578768.5049005,0
+CVI.US,D,20100510,000000,2.51596,2.51596,2.41218,2.47208,737380.31052987,0
+CVI.US,D,20100511,000000,2.44982,2.50341,2.40258,2.46559,393225.36318873,0
+CVI.US,D,20100512,000000,2.46559,2.55075,2.45312,2.55075,458080.66805026,0
+CVI.US,D,20100513,000000,2.53802,2.59792,2.51596,2.56009,443931.80618052,0
+CVI.US,D,20100514,000000,2.52867,2.54754,2.46878,2.53802,953320.8735376,0
+CVI.US,D,20100517,000000,2.56009,2.62933,2.53491,2.61982,1304965.0355316,0
+CVI.US,D,20100518,000000,2.63246,2.64526,2.49397,2.51293,2688135.8657913,0
+CVI.US,D,20100519,000000,2.51907,2.60432,2.44039,2.51596,994211.15366434,0
+CVI.US,D,20100520,000000,2.44671,2.44671,2.32398,2.39323,1155186.5194052,0
+CVI.US,D,20100521,000000,2.34917,2.49717,2.33974,2.40889,858083.52786875,0
+CVI.US,D,20100524,000000,2.40258,2.43727,2.30503,2.34917,645245.17734839,0
+CVI.US,D,20100525,000000,2.24834,2.26097,2.16949,2.22938,1169185.1810429,0
+CVI.US,D,20100526,000000,2.26418,2.36164,2.26418,2.32078,1210965.1086985,0
+CVI.US,D,20100527,000000,2.365,2.42785,2.34917,2.40889,421623.60554513,0
+CVI.US,D,20100528,000000,2.39323,2.42473,2.29248,2.38068,722754.27407642,0
+CVI.US,D,20100601,000000,2.34605,2.40578,2.27673,2.27985,628953.07370433,0
+CVI.US,D,20100602,000000,2.28296,2.37739,2.28296,2.3741,337513.78630674,0
+CVI.US,D,20100603,000000,2.37739,2.48782,2.37739,2.47519,581255.2569014,0
+CVI.US,D,20100604,000000,2.42153,2.48454,2.36795,2.39937,936297.41030155,0
+CVI.US,D,20100607,000000,2.42153,2.44982,2.33022,2.33022,994738.00986331,0
+CVI.US,D,20100608,000000,2.36164,2.3869,2.2672,2.3741,921495.7551151,0
+CVI.US,D,20100609,000000,2.40578,2.41859,2.2891,2.33022,713143.7699908,0
+CVI.US,D,20100610,000000,2.365,2.44369,2.33653,2.43727,575251.8691605,0
+CVI.US,D,20100611,000000,2.4153,2.51596,2.4153,2.50963,525379.61515042,0
+CVI.US,D,20100614,000000,2.50963,2.59792,2.49717,2.50661,811306.55402763,0
+CVI.US,D,20100615,000000,2.50661,2.59792,2.48454,2.57904,924209.75777164,0
+CVI.US,D,20100616,000000,2.54443,2.58537,2.51907,2.54443,1232032.4243391,0
+CVI.US,D,20100617,000000,2.56321,2.56633,2.47822,2.55395,737445.01216836,0
+CVI.US,D,20100618,000000,2.55075,2.58537,2.50341,2.55395,1075600.0379278,0
+CVI.US,D,20100621,000000,2.57904,2.60432,2.53491,2.56009,575717.4898802,0
+CVI.US,D,20100622,000000,2.57265,2.57265,2.44982,2.45935,868446.18850158,0
+CVI.US,D,20100623,000000,2.44982,2.49397,2.41218,2.48151,882317.75763502,0
+CVI.US,D,20100624,000000,2.46878,2.52867,2.45935,2.49717,401923.11201737,0
+CVI.US,D,20100625,000000,2.51293,2.55395,2.46559,2.51293,3575091.344441,0
+CVI.US,D,20100628,000000,2.51907,2.55707,2.48454,2.50341,664475.42861083,0
+CVI.US,D,20100629,000000,2.46559,2.47822,2.365,2.39323,899010.78036032,0
+CVI.US,D,20100630,000000,2.39643,2.49717,2.3554,2.36795,916752.89393795,0
+CVI.US,D,20100701,000000,2.365,2.365,2.19156,2.25163,1373730.1679751,0
+CVI.US,D,20100702,000000,2.27353,2.2891,2.17598,2.20428,781077.02422526,0
+CVI.US,D,20100706,000000,2.25474,2.26418,2.11306,2.12249,775339.37535664,0
+CVI.US,D,20100707,000000,2.12552,2.21389,2.12249,2.20739,497040.2975005,0
+CVI.US,D,20100708,000000,2.22609,2.26097,2.18844,2.25785,434618.23640002,0
+CVI.US,D,20100709,000000,2.24834,2.33653,2.23267,2.33022,346106.39497285,0
+CVI.US,D,20100712,000000,2.31766,2.33653,2.26097,2.32398,301211.54557938,0
+CVI.US,D,20100713,000000,2.35221,2.4153,2.35221,2.40258,619008.66294874,0
+CVI.US,D,20100714,000000,2.38362,2.40578,2.33974,2.38362,603386.6834174,0
+CVI.US,D,20100715,000000,2.36164,2.38362,2.30183,2.365,431178.65108349,0
+CVI.US,D,20100716,000000,2.33974,2.33974,2.26097,2.26418,722792.40182766,0
+CVI.US,D,20100719,000000,2.26418,2.28616,2.19493,2.26418,453612.78883662,0
+CVI.US,D,20100720,000000,2.22609,2.34605,2.21683,2.33974,386464.04196861,0
+CVI.US,D,20100721,000000,2.365,2.38068,2.25785,2.28616,572232.84449402,0
+CVI.US,D,20100722,000000,2.32078,2.40578,2.27985,2.39937,3096115.513324,0
+CVI.US,D,20100723,000000,2.3869,2.52228,2.37116,2.47208,979550.45561885,0
+CVI.US,D,20100726,000000,2.46559,2.56633,2.45312,2.54754,736767.95573722,0
+CVI.US,D,20100727,000000,2.58217,2.59169,2.51293,2.58537,727386.21815904,0
+CVI.US,D,20100728,000000,2.59169,2.61982,2.50029,2.50661,900665.29368692,0
+CVI.US,D,20100729,000000,2.52547,2.56321,2.47208,2.52867,521215.60256031,0
+CVI.US,D,20100730,000000,2.48782,2.56321,2.48782,2.55075,459861.11849459,0
+CVI.US,D,20100802,000000,2.58848,2.62631,2.55707,2.56633,543548.06631012,0
+CVI.US,D,20100803,000000,2.54754,2.55707,2.50029,2.55075,1435873.7809529,0
+CVI.US,D,20100804,000000,2.57265,2.59792,2.53171,2.57904,433491.7346588,0
+CVI.US,D,20100805,000000,2.55075,2.55075,2.40258,2.51907,946755.9680057,0
+CVI.US,D,20100806,000000,2.47519,2.55707,2.45312,2.52547,611556.42066066,0
+CVI.US,D,20100809,000000,2.55395,2.58217,2.51596,2.57265,437021.44011463,0
+CVI.US,D,20100810,000000,2.54443,2.57904,2.48454,2.56009,536700.0911099,0
+CVI.US,D,20100811,000000,2.50963,2.50963,2.36164,2.40258,986667.63585056,0
+CVI.US,D,20100812,000000,2.36164,2.40258,2.34605,2.39012,985433.68317402,0
+CVI.US,D,20100813,000000,2.38068,2.44671,2.37116,2.37739,737176.96252326,0
+CVI.US,D,20100816,000000,2.35851,2.35851,2.30823,2.32398,446395.08998798,0
+CVI.US,D,20100817,000000,2.34605,2.3741,2.31447,2.33974,533721.50496747,0
+CVI.US,D,20100818,000000,2.34268,2.49717,2.32701,2.44671,873040.00483297,0
+CVI.US,D,20100819,000000,2.43727,2.44039,2.35851,2.37116,703775.89704944,0
+CVI.US,D,20100820,000000,2.34917,2.35851,2.29551,2.31766,407193.98477989,0
+CVI.US,D,20100823,000000,2.32701,2.3741,2.2672,2.27673,413411.11900503,0
+CVI.US,D,20100824,000000,2.23267,2.2705,2.19493,2.23882,469101.89893182,0
+CVI.US,D,20100825,000000,2.21389,2.2672,2.19156,2.26097,456825.9184185,0
+CVI.US,D,20100826,000000,2.2705,2.31143,2.22938,2.2357,342580.15567623,0
+CVI.US,D,20100827,000000,2.25785,2.27985,2.20428,2.27673,895848.4877801,0
+CVI.US,D,20100830,000000,2.27353,2.27673,2.22938,2.23267,508894.56197735,0
+CVI.US,D,20100831,000000,2.23267,2.26097,2.20428,2.24211,944603.48314015,0
+CVI.US,D,20100901,000000,2.28296,2.40889,2.26418,2.37739,836867.16738255,0
+CVI.US,D,20100902,000000,2.35851,2.42153,2.32078,2.40578,408951.32749618,0
+CVI.US,D,20100903,000000,2.44671,2.45624,2.40578,2.45312,699792.12473793,0
+CVI.US,D,20100907,000000,2.44369,2.51907,2.40889,2.44369,990726.50827816,0
+CVI.US,D,20100908,000000,2.45935,2.47519,2.40258,2.40578,1048375.6681551,0
+CVI.US,D,20100909,000000,2.44982,2.44982,2.37739,2.4153,1380245.3918917,0
+CVI.US,D,20100910,000000,2.44671,2.53171,2.44039,2.47208,852133.2879023,0
+CVI.US,D,20100913,000000,2.49077,2.59792,2.48454,2.58537,1252705.7532167,0
+CVI.US,D,20100914,000000,2.58537,2.59792,2.53802,2.57265,737983.42223133,0
+CVI.US,D,20100915,000000,2.55707,2.55707,2.45935,2.48782,618658.58086916,0
+CVI.US,D,20100916,000000,2.47519,2.47519,2.38068,2.39937,445243.16974594,0
+CVI.US,D,20100917,000000,2.43105,2.45935,2.365,2.43105,1119460.8164921,0
+CVI.US,D,20100920,000000,2.43105,2.48782,2.40889,2.48151,562866.12693907,0
+CVI.US,D,20100921,000000,2.47208,2.48151,2.39937,2.47208,866032.58630936,0
+CVI.US,D,20100922,000000,2.45624,2.46878,2.40889,2.41218,886323.48228816,0
+CVI.US,D,20100923,000000,2.39323,2.42153,2.34917,2.36164,533315.96434062,0
+CVI.US,D,20100924,000000,2.40889,2.46878,2.39012,2.46878,289566.40604115,0
+CVI.US,D,20100927,000000,2.46878,2.49397,2.44039,2.48151,337725.22201817,0
+CVI.US,D,20100928,000000,2.49077,2.55075,2.43105,2.53491,446802.94138764,0
+CVI.US,D,20100929,000000,2.51907,2.56633,2.50963,2.55075,564013.4256355,0
+CVI.US,D,20100930,000000,2.56633,2.61376,2.54114,2.59792,694654.12141156,0
+CVI.US,D,20101001,000000,2.58537,2.61376,2.54114,2.57904,743230.03187942,0
+CVI.US,D,20101004,000000,2.57585,2.57585,2.48454,2.51907,729205.95174103,0
+CVI.US,D,20101005,000000,2.55395,2.65461,2.54114,2.64189,568038.79185749,0
+CVI.US,D,20101006,000000,2.63246,2.67659,2.63246,2.67659,758818.50520513,0
+CVI.US,D,20101007,000000,2.68612,2.70489,2.64526,2.68612,859006.68160335,0
+CVI.US,D,20101008,000000,2.68923,2.80262,2.68923,2.78062,1174646.6925616,0
+CVI.US,D,20101011,000000,2.79318,2.83082,2.74281,2.80885,470444.45793005,0
+CVI.US,D,20101012,000000,2.78997,2.8246,2.71139,2.81827,399854.97035913,0
+CVI.US,D,20101013,000000,2.82147,3.07334,2.81525,3.03249,1515384.0069278,0
+CVI.US,D,20101014,000000,3.03249,3.06382,2.96628,2.97259,1136996.115904,0
+CVI.US,D,20101015,000000,3.00411,3.02618,2.92863,2.95996,664617.54113819,0
+CVI.US,D,20101018,000000,2.94741,3.02618,2.90958,3.00411,542422.7199553,0
+CVI.US,D,20101019,000000,2.95374,2.98211,2.84337,2.88146,807244.21544082,0
+CVI.US,D,20101020,000000,2.89384,2.98211,2.88146,2.93486,1310436.945528,0
+CVI.US,D,20101021,000000,2.95685,2.99796,2.88761,2.88761,1428580.9819881,0
+CVI.US,D,20101022,000000,2.89696,2.92863,2.86562,2.91591,405069.22918798,0
+CVI.US,D,20101025,000000,2.96948,3.11108,2.95374,3.03552,1112101.0051162,0
+CVI.US,D,20101026,000000,3.00739,3.07005,2.97259,3.05448,964476.1292417,0
+CVI.US,D,20101027,000000,3.02315,3.04816,2.91591,2.97892,610499.24210352,0
+CVI.US,D,20101028,000000,3.01042,3.03249,2.95996,2.97259,348213.81976874,0
+CVI.US,D,20101029,000000,2.95062,3.0009,2.93166,2.99796,743588.20166381,0
+CVI.US,D,20101101,000000,3.00411,3.09221,2.96628,2.99796,817677.35464414,0
+CVI.US,D,20101102,000000,3.19304,3.50792,3.18681,3.33802,5094464.9006124,0
+CVI.US,D,20101103,000000,3.35359,3.43851,3.32209,3.43228,1794468.7475368,0
+CVI.US,D,20101104,000000,3.54573,3.75355,3.45763,3.70006,2100837.9380114,0
+CVI.US,D,20101105,000000,3.69383,3.72213,3.62147,3.69063,1359200.0285929,0
+CVI.US,D,20101108,000000,3.68422,3.70612,3.65272,3.6747,1104617.5673953,0
+CVI.US,D,20101109,000000,3.68422,3.69685,3.61819,3.64639,1217675.592917,0
+CVI.US,D,20101110,000000,3.66216,3.66865,3.53943,3.63697,1211784.2776571,0
+CVI.US,D,20101111,000000,3.58036,3.62762,3.56469,3.56469,991135.51506421,0
+CVI.US,D,20101112,000000,3.5267,3.58997,3.41989,3.45763,1065744.5919251,0
+CVI.US,D,20101115,000000,3.48914,3.60884,3.46698,3.53613,706420.57652192,0
+CVI.US,D,20101116,000000,3.50792,3.53613,3.40094,3.47338,1213940.2286818,0
+CVI.US,D,20101117,000000,3.24038,3.50792,3.08901,3.47962,5049846.1885687,0
+CVI.US,D,20101118,000000,3.47018,3.68751,3.44812,3.61819,6732169.6658407,0
+CVI.US,D,20101119,000000,3.36009,3.58036,3.30651,3.5582,24932826.066089,0
+CVI.US,D,20101122,000000,3.5267,3.62762,3.51423,3.58997,4045162.6125634,0
+CVI.US,D,20101123,000000,3.5267,3.63697,3.51112,3.62147,3000447.2085276,0
+CVI.US,D,20101124,000000,3.65272,3.72213,3.60884,3.62147,3488004.0944465,0
+CVI.US,D,20101126,000000,3.57412,3.78834,3.57412,3.74714,1704484.9438345,0
+CVI.US,D,20101129,000000,3.70612,3.79769,3.70006,3.78834,2930342.9832451,0
+CVI.US,D,20101130,000000,3.71581,3.79769,3.64026,3.78834,3150504.1727766,0
+CVI.US,D,20101201,000000,3.87636,3.92388,3.72213,3.81335,2791069.240279,0
+CVI.US,D,20101202,000000,3.889,3.9489,3.87636,3.91394,2900324.8891542,0
+CVI.US,D,20101203,000000,3.89817,3.98663,3.89817,3.96162,1351508.6213198,0
+CVI.US,D,20101206,000000,3.96785,4.07508,3.96162,4.01165,2268638.1712245,0
+CVI.US,D,20101207,000000,4.07785,4.16614,4.03043,4.05881,3230694.921342,0
+CVI.US,D,20101208,000000,4.08427,4.12226,4.03381,4.07785,1946068.1526316,0
+CVI.US,D,20101209,000000,4.11862,4.16614,4.05881,4.0872,1403325.3906431,0
+CVI.US,D,20101210,000000,4.09369,4.23192,4.0872,4.21962,2026687.5495518,0
+CVI.US,D,20101213,000000,4.23192,4.4431,4.19444,4.23867,3556052.8873211,0
+CVI.US,D,20101214,000000,4.23867,4.2668,4.15342,4.20024,3337783.0653284,0
+CVI.US,D,20101215,000000,4.21962,4.27363,4.13178,4.15039,1514972.6893689,0
+CVI.US,D,20101216,000000,4.15342,4.22275,4.08427,4.18821,1459903.507326,0
+CVI.US,D,20101217,000000,4.15965,4.24785,4.11543,4.24785,1830619.6326456,0
+CVI.US,D,20101220,000000,4.23867,4.45297,4.23867,4.40546,2009235.4379609,0
+CVI.US,D,20101221,000000,4.43013,4.64744,4.42406,4.61966,2997792.1305775,0
+CVI.US,D,20101222,000000,4.62339,4.77771,4.60659,4.6954,2293155.4706591,0
+CVI.US,D,20101223,000000,4.70197,4.71669,4.62339,4.63456,932860.13575783,0
+CVI.US,D,20101227,000000,4.59812,4.63213,4.52507,4.61966,713247.75476692,0
+CVI.US,D,20101228,000000,4.61966,4.61966,4.56029,4.58158,899872.69861566,0
+CVI.US,D,20101229,000000,4.61283,4.82384,4.60279,4.80211,1144593.9368786,0
+CVI.US,D,20101230,000000,4.80921,4.81155,4.74516,4.74516,638706.8457037,0
+CVI.US,D,20101231,000000,4.71374,4.83362,4.70578,4.78108,884822.63535294,0
+CVI.US,D,20110103,000000,4.85016,4.90624,4.69211,4.8846,2557442.0222409,0
+CVI.US,D,20110104,000000,4.88166,4.88166,4.58158,4.61283,2750043.7799432,0
+CVI.US,D,20110105,000000,4.70578,4.81155,4.59465,4.7958,2687052.1133469,0
+CVI.US,D,20110106,000000,4.78948,4.85457,4.67886,4.72293,1829738.0728214,0
+CVI.US,D,20110107,000000,4.75814,4.78299,4.64744,4.70578,1965506.3734462,0
+CVI.US,D,20110110,000000,4.79934,4.85776,4.70197,4.73686,3234381.7593484,0
+CVI.US,D,20110111,000000,4.77364,4.9431,4.75451,4.87101,2525251.8017155,0
+CVI.US,D,20110112,000000,4.94674,4.97851,4.88166,4.95653,1750454.3025811,0
+CVI.US,D,20110113,000000,4.94674,5.03805,4.91523,5.01001,2130475.9099763,0
+CVI.US,D,20110114,000000,4.93333,5.04083,4.83362,5.00326,2786023.6678646,0
+CVI.US,D,20110118,000000,4.99209,5.11655,4.96621,5.11655,2124341.9635721,0
+CVI.US,D,20110119,000000,5.09544,5.12322,4.88166,4.9431,2064165.9736357,0
+CVI.US,D,20110120,000000,5.00629,5.06358,4.81795,4.96621,3842435.0484404,0
+CVI.US,D,20110121,000000,4.95653,5.12322,4.9431,5.03589,1883148.1199921,0
+CVI.US,D,20110124,000000,5.03589,5.12972,4.98864,5.10427,2064512.589556,0
+CVI.US,D,20110125,000000,5.0789,5.08462,5.00041,5.05926,1995469.0089899,0
+CVI.US,D,20110126,000000,5.08462,5.26482,5.06358,5.17178,2219825.4065444,0
+CVI.US,D,20110127,000000,5.19558,5.36297,5.17714,5.27425,3241273.6392319,0
+CVI.US,D,20110128,000000,5.25227,5.31874,5.14529,5.21825,3405817.9935663,0
+CVI.US,D,20110131,000000,5.27157,5.50206,5.26828,5.45332,4032619.7377914,0
+CVI.US,D,20110201,000000,5.56429,5.64296,5.48985,5.58852,3144013.2119744,0
+CVI.US,D,20110202,000000,5.35007,5.63906,5.32852,5.47886,7645859.630429,0
+CVI.US,D,20110203,000000,5.39715,5.42832,5.15447,5.36903,51941517.548511,0
+CVI.US,D,20110204,000000,5.38841,5.60618,5.36297,5.55554,10153152.105923,0
+CVI.US,D,20110207,000000,5.64954,5.8287,5.64954,5.80014,11504723.118109,0
+CVI.US,D,20110208,000000,5.80689,5.94182,5.73514,5.92563,8206560.563252,0
+CVI.US,D,20110209,000000,5.91395,5.99011,5.84151,5.91154,6965952.8610431,0
+CVI.US,D,20110210,000000,5.80689,5.99574,5.68096,5.93247,5024243.9813034,0
+CVI.US,D,20110211,000000,5.91395,6.09388,5.91395,6.09388,7308082.4160228,0
+CVI.US,D,20110214,000000,6.11302,6.41205,6.10151,6.38964,7025670.1625781,0
+CVI.US,D,20110215,000000,6.43456,6.45248,6.25324,6.35779,6713169.3364721,0
+CVI.US,D,20110216,000000,6.40547,6.64826,6.40547,6.6087,10252500.316408,0
+CVI.US,D,20110218,000000,6.67673,6.7059,6.35459,6.42737,6803594.4977797,0
+CVI.US,D,20110222,000000,6.32013,6.40877,5.94182,6.12194,8856746.1728522,0
+CVI.US,D,20110223,000000,6.11302,6.23825,5.88062,6.01029,6381625.4317007,0
+CVI.US,D,20110224,000000,6.00656,6.00656,5.4934,5.66486,15428324.061237,0
+CVI.US,D,20110225,000000,5.71237,5.96285,5.67144,5.92563,10470102.32506,0
+CVI.US,D,20110228,000000,6.0147,6.07278,5.79478,5.9523,5068504.5235627,0
+CVI.US,D,20110301,000000,6.02733,6.04673,5.64296,5.70874,7592819.3069066,0
+CVI.US,D,20110302,000000,5.71237,5.99574,5.53269,5.92823,10171035.176642,0
+CVI.US,D,20110303,000000,5.92823,6.74476,5.81312,6.43066,17288158.794425,0
+CVI.US,D,20110304,000000,6.45645,6.78916,6.4446,6.50103,13640409.820754,0
+CVI.US,D,20110307,000000,6.54318,6.58404,6.14003,6.30162,7024386.5282863,0
+CVI.US,D,20110308,000000,6.35779,6.43854,6.0765,6.0765,10251436.205532,0
+CVI.US,D,20110309,000000,6.08714,6.25324,6.04673,6.17396,8117335.8484153,0
+CVI.US,D,20110310,000000,6.06767,6.07078,5.73203,5.80377,10475771.806132,0
+CVI.US,D,20110311,000000,5.76898,6.4446,5.76188,6.35052,9198289.9469265,0
+CVI.US,D,20110314,000000,6.27469,6.50717,6.12843,6.34065,6551840.4224924,0
+CVI.US,D,20110315,000000,6.0488,6.24675,5.92322,6.11562,9718154.9027838,0
+CVI.US,D,20110316,000000,6.11562,6.2669,5.86653,5.9671,7180743.8145815,0
+CVI.US,D,20110317,000000,6.14003,6.2058,6.01029,6.14694,4387369.578432,0
+CVI.US,D,20110318,000000,6.3307,6.36514,6.05563,6.07278,12019982.70377,0
+CVI.US,D,20110321,000000,6.19412,6.6003,6.16798,6.53712,6440798.5462409,0
+CVI.US,D,20110322,000000,6.55002,6.63086,6.39423,6.4935,4590188.4180808,0
+CVI.US,D,20110323,000000,6.48614,6.61354,6.35052,6.50103,5292878.251913,0
+CVI.US,D,20110324,000000,6.55556,6.71351,6.40547,6.6698,6641678.6475082,0
+CVI.US,D,20110325,000000,6.67673,7.03721,6.65517,6.97889,6964760.5022769,0
+CVI.US,D,20110328,000000,7.01705,7.14202,6.93093,6.98441,4858538.4636358,0
+CVI.US,D,20110329,000000,7.01427,7.02121,6.76977,6.98441,4712824.5968689,0
+CVI.US,D,20110330,000000,7.09762,7.23862,7.04275,7.1969,4615755.9637541,0
+CVI.US,D,20110331,000000,7.23723,7.30111,7.11918,7.29142,4901807.6843626,0
+CVI.US,D,20110401,000000,7.34343,7.56673,7.33659,7.4608,6286901.077594,0
+CVI.US,D,20110404,000000,7.5103,7.52883,7.35321,7.43137,3536843.4330139,0
+CVI.US,D,20110405,000000,7.42748,7.56673,7.36325,7.48936,3466717.2553899,0
+CVI.US,D,20110406,000000,7.62169,7.6751,7.43829,7.55133,6302197.2381602,0
+CVI.US,D,20110407,000000,7.53661,7.55981,7.25255,7.37252,4577905.505249,0
+CVI.US,D,20110408,000000,7.41665,7.53116,7.11424,7.23862,7695218.892877,0
+CVI.US,D,20110411,000000,7.20175,7.25592,6.94902,6.96563,5120055.5540137,0
+CVI.US,D,20110412,000000,6.84342,6.90661,6.45845,6.64202,8679779.1039315,0
+CVI.US,D,20110413,000000,6.68157,7.03998,6.6524,7.03159,6317548.8572736,0
+CVI.US,D,20110414,000000,7.04275,7.11355,6.90661,7.07953,3739144.6595548,0
+CVI.US,D,20110415,000000,7.19967,7.41665,7.13303,7.41198,8938996.975371,0
+CVI.US,D,20110418,000000,7.258,7.32196,7.08231,7.24485,5467303.4707509,0
+CVI.US,D,20110419,000000,7.258,7.30111,6.93785,7.19215,7925472.3826234,0
+CVI.US,D,20110420,000000,7.41198,7.46538,7.27402,7.32543,4812069.9779637,0
+CVI.US,D,20110421,000000,7.40896,7.42748,7.23091,7.26433,3552575.1742533,0
+CVI.US,D,20110425,000000,7.30111,7.40661,7.20738,7.30535,4164981.9593053,0
+CVI.US,D,20110426,000000,7.32196,7.32196,6.8462,6.89899,8724654.3117562,0
+CVI.US,D,20110427,000000,6.93093,6.94686,6.57529,6.88575,8085115.5878437,0
+CVI.US,D,20110428,000000,6.84828,7.07053,6.79893,6.97464,4928289.1406793,0
+CVI.US,D,20110429,000000,6.96563,7.02812,6.91006,6.99895,3076166.61172,0
+CVI.US,D,20110502,000000,7.01705,7.05452,6.63717,6.6698,4843390.1925289,0
+CVI.US,D,20110503,000000,6.6003,6.64202,6.17075,6.2161,11047681.142434,0
+CVI.US,D,20110504,000000,6.2058,6.23237,5.98319,6.15206,7060294.7822509,0
+CVI.US,D,20110505,000000,6.0147,6.32013,5.94918,6.0983,6967356.6555206,0
+CVI.US,D,20110506,000000,6.23237,6.50103,6.16426,6.23506,6798447.2513622,0
+CVI.US,D,20110509,000000,6.20112,6.57183,6.12513,6.5643,7555390.5644381,0
+CVI.US,D,20110510,000000,6.48614,6.92816,6.48614,6.57529,10396485.725118,0
+CVI.US,D,20110511,000000,6.52345,6.53712,6.22978,6.29175,6200221.6789992,0
+CVI.US,D,20110512,000000,6.24406,6.24406,5.97446,6.13354,11375428.44749,0
+CVI.US,D,20110513,000000,6.15655,6.29832,6.0147,6.06767,5442779.2389979,0
+CVI.US,D,20110516,000000,6.02544,6.10861,5.83424,5.85605,7747005.6221539,0
+CVI.US,D,20110517,000000,5.8094,6.02223,5.76188,5.79044,8825978.2329869,0
+CVI.US,D,20110518,000000,5.8731,6.3796,5.8731,6.28907,9590525.1439694,0
+CVI.US,D,20110519,000000,6.3738,6.39223,6.19412,6.35052,5669088.2395705,0
+CVI.US,D,20110520,000000,6.34792,6.38228,6.2122,6.33537,4289323.4884218,0
+CVI.US,D,20110523,000000,6.16798,6.23506,6.02733,6.22069,4813134.0888392,0
+CVI.US,D,20110524,000000,6.41682,6.42737,6.18027,6.29832,15000865.754365,0
+CVI.US,D,20110525,000000,6.26422,6.56222,6.18884,6.46502,7977188.6333298,0
+CVI.US,D,20110526,000000,6.45645,6.63717,6.39423,6.60801,7307754.2862848,0
+CVI.US,D,20110527,000000,6.63086,6.8288,6.62462,6.79616,6419549.8349354,0
+CVI.US,D,20110531,000000,6.90661,6.93093,6.80526,6.88228,5892176.0228564,0
+CVI.US,D,20110601,000000,6.87814,6.95179,6.57866,6.57866,7351494.9046635,0
+CVI.US,D,20110602,000000,6.60308,6.73507,6.33537,6.51124,7764455.422972,0
+CVI.US,D,20110603,000000,6.36185,6.87398,6.31286,6.7059,8338380.9085439,0
+CVI.US,D,20110606,000000,6.71351,6.72952,6.3062,6.32013,6113687.859091,0
+CVI.US,D,20110607,000000,6.37639,6.6524,6.36981,6.58818,7026071.0816593,0
+CVI.US,D,20110608,000000,6.59355,6.65864,6.45845,6.51124,5479682.280654,0
+CVI.US,D,20110609,000000,6.53712,6.749,6.51124,6.62255,5704604.8175451,0
+CVI.US,D,20110610,000000,6.5154,6.62255,6.3982,6.59086,7562432.6445537,0
+CVI.US,D,20110613,000000,6.6087,6.92331,6.55002,6.7593,12932890.471765,0
+CVI.US,D,20110614,000000,6.92816,7.27757,6.91214,7.16081,13883088.33586,0
+CVI.US,D,20110615,000000,7.01991,7.35633,6.95179,7.02812,12652942.657515,0
+CVI.US,D,20110616,000000,7.01991,7.16367,6.92055,7.11147,11433703.826796,0
+CVI.US,D,20110617,000000,7.1705,7.25592,6.88921,7.04275,11470865.675006,0
+CVI.US,D,20110620,000000,7.02121,7.11147,6.90661,7.10811,5483379.517138,0
+CVI.US,D,20110621,000000,7.18582,7.47473,7.18236,7.33659,8571190.1130098,0
+CVI.US,D,20110622,000000,7.40661,7.83833,7.40661,7.60083,15090104.333839,0
+CVI.US,D,20110623,000000,7.41898,7.68669,7.18236,7.66194,8355902.3433188,0
+CVI.US,D,20110624,000000,7.74555,7.7594,6.96563,7.17613,37898212.935774,0
+CVI.US,D,20110627,000000,7.1448,7.30812,7.08507,7.21429,6487196.5533424,0
+CVI.US,D,20110628,000000,7.24346,7.59772,7.22338,7.50329,6393874.8383267,0
+CVI.US,D,20110629,000000,7.55981,7.79739,7.34343,7.59616,6115089.3427957,0
+CVI.US,D,20110630,000000,7.68669,7.88325,7.67978,7.75403,5505045.3229343,0
+CVI.US,D,20110701,000000,7.74936,7.93977,7.58768,7.89874,5161643.6875268,0
+CVI.US,D,20110705,000000,7.96375,8.14324,7.89874,8.00546,4703008.434004,0
+CVI.US,D,20110706,000000,7.95907,8.07357,7.86932,8.01402,4718437.4640062,0
+CVI.US,D,20110707,000000,8.16489,8.51577,8.1339,8.34093,7876213.6387923,0
+CVI.US,D,20110708,000000,8.15018,8.44307,8.04268,8.3946,5130390.4853728,0
+CVI.US,D,20110711,000000,8.21829,8.32794,7.93977,8.08751,5558027.8771365,0
+CVI.US,D,20110712,000000,8.0078,8.24659,7.95137,8.06198,3418221.0665837,0
+CVI.US,D,20110713,000000,8.14706,8.34526,8.06198,8.17883,5397595.5430041,0
+CVI.US,D,20110714,000000,8.25525,8.32794,7.87243,8.03956,5180311.2656118,0
+CVI.US,D,20110715,000000,8.08751,8.32016,8.08751,8.26217,5237768.6313462,0
+CVI.US,D,20110718,000000,8.2587,8.27862,8.01637,8.07357,3981545.8819241,0
+CVI.US,D,20110719,000000,8.19968,8.45258,8.1912,8.32794,5772854.6476534,0
+CVI.US,D,20110720,000000,8.38248,8.50192,8.26217,8.37123,3265852.1741457,0
+CVI.US,D,20110721,000000,8.45777,8.62482,8.41797,8.56596,8770474.6256571,0
+CVI.US,D,20110722,000000,8.56596,8.65685,8.50538,8.61357,3016307.1976576,0
+CVI.US,D,20110725,000000,8.53048,8.82045,8.53048,8.65511,7127875.643633,0
+CVI.US,D,20110726,000000,8.62655,8.80572,8.56596,8.65511,3481790.4263806,0
+CVI.US,D,20110727,000000,8.56596,8.63866,8.22323,8.28121,4524286.3331397,0
+CVI.US,D,20110728,000000,8.32016,8.42575,8.17571,8.17571,2406962.186569,0
+CVI.US,D,20110729,000000,8.05194,8.50192,7.88558,8.45605,4506194.1374825,0
+CVI.US,D,20110801,000000,8.92165,8.93034,8.3946,8.6629,5198208.2009672,0
+CVI.US,D,20110802,000000,8.58414,8.83773,8.22928,8.2414,6726336.1199008,0
+CVI.US,D,20110803,000000,8.26217,8.32622,7.69371,8.06899,8227826.6053536,0
+CVI.US,D,20110804,000000,8.3245,8.32622,7.41898,7.42211,14670494.566792,0
+CVI.US,D,20110805,000000,7.55592,7.60464,6.90661,7.22745,15419635.5555,0
+CVI.US,D,20110808,000000,6.8462,6.93785,6.04673,6.34065,13367859.945631,0
+CVI.US,D,20110809,000000,6.57866,7.06707,6.34065,7.06431,13506220.933341,0
+CVI.US,D,20110810,000000,6.77185,7.61477,6.70105,7.11147,10270779.684662,0
+CVI.US,D,20110811,000000,7.18928,8.17883,7.18236,8.031,13380802.584098,0
+CVI.US,D,20110812,000000,8.19968,8.30025,7.96063,8.03956,6935255.3997481,0
+CVI.US,D,20110815,000000,8.18809,8.4145,8.07357,8.17033,6653794.0293118,0
+CVI.US,D,20110816,000000,8.02796,8.10612,7.70451,7.85616,6162206.0002387,0
+CVI.US,D,20110817,000000,7.95907,8.17883,7.84993,7.98849,5993808.4322562,0
+CVI.US,D,20110818,000000,7.71846,7.85927,7.32196,7.6596,12057068.296477,0
+CVI.US,D,20110819,000000,7.51723,8.15329,7.50096,7.7014,10820576.080631,0
+CVI.US,D,20110822,000000,7.86387,7.9196,7.22338,7.25592,14010887.936476,0
+CVI.US,D,20110823,000000,7.30111,7.83833,7.18236,7.83296,9688267.3673563,0
+CVI.US,D,20110824,000000,7.81513,8.12464,7.66886,8.04268,6417789.0260598,0
+CVI.US,D,20110825,000000,8.18809,8.2665,7.83833,8.06899,6873698.7230622,0
+CVI.US,D,20110826,000000,7.98071,8.59107,7.91268,8.53481,8955613.7425939,0
+CVI.US,D,20110829,000000,8.68973,9.03075,8.62222,8.85851,8724374.7082471,0
+CVI.US,D,20110830,000000,8.81089,9.08354,8.70791,8.97278,9149894.2767372,0
+CVI.US,D,20110831,000000,9.1138,9.13116,8.79966,8.96498,6915982.3991888,0
+CVI.US,D,20110901,000000,8.94595,9.01514,8.50884,8.55471,8642080.001045,0
+CVI.US,D,20110902,000000,8.2665,8.57722,8.06509,8.29506,4079884.2846938,0
+CVI.US,D,20110906,000000,7.98071,8.64126,7.97611,8.60318,7698969.2771353,0
+CVI.US,D,20110907,000000,8.7607,9.12248,8.73734,9.05846,7199553.5051939,0
+CVI.US,D,20110908,000000,8.98488,9.3233,8.93551,9.0931,7867046.8030847,0
+CVI.US,D,20110909,000000,8.93551,9.02812,8.58155,8.70791,6346587.1836963,0
+CVI.US,D,20110912,000000,8.51057,8.81177,8.44047,8.72609,5505509.7882676,0
+CVI.US,D,20110913,000000,8.72782,8.82045,7.99542,8.13702,13412380.449831,0
+CVI.US,D,20110914,000000,8.2414,8.24573,7.71223,7.90256,13846127.524884,0
+CVI.US,D,20110915,000000,8.06198,8.44912,7.95518,8.16489,6969199.4968305,0
+CVI.US,D,20110916,000000,8.20357,8.38594,8.05194,8.3643,9674334.5627435,0
+CVI.US,D,20110919,000000,8.14706,8.392,7.89485,8.24659,6952058.1841816,0
+CVI.US,D,20110920,000000,8.31237,8.53048,7.9428,7.99153,4951614.0813478,0
+CVI.US,D,20110921,000000,7.96678,8.14706,7.49247,7.5258,7560952.5945737,0
+CVI.US,D,20110922,000000,7.20738,7.44452,6.86636,7.11424,14401304.555323,0
+CVI.US,D,20110923,000000,7.07538,7.30812,6.89346,7.11355,9144046.8661606,0
+CVI.US,D,20110926,000000,7.19967,7.54898,7.01991,7.5103,9046090.8962895,0
+CVI.US,D,20110927,000000,7.6751,7.93587,7.50563,7.59772,7224394.3128208,0
+CVI.US,D,20110928,000000,7.62481,7.6712,7.17327,7.18236,4667241.1371804,0
+CVI.US,D,20110929,000000,7.36325,7.42748,6.30361,6.80526,16020070.226662,0
+CVI.US,D,20110930,000000,6.66634,6.8288,6.50103,6.65517,8234336.0523382,0
+CVI.US,D,20111003,000000,6.5154,6.58818,6.19412,6.20112,12899067.690255,0
+CVI.US,D,20111004,000000,6.06767,6.47524,5.79478,6.44252,15800625.3767,0
+CVI.US,D,20111005,000000,6.47792,6.88575,6.22588,6.75453,11168542.647709,0
+CVI.US,D,20111006,000000,6.78578,7.24346,6.57529,7.23091,9905114.9086889,0
+CVI.US,D,20111007,000000,7.37796,7.40194,6.99143,7.11918,8081774.2103712,0
+CVI.US,D,20111010,000000,7.32889,7.67978,7.32889,7.62714,6084871.3668574,0
+CVI.US,D,20111011,000000,7.56673,8.00087,7.49793,7.95518,8687690.0346209,0
+CVI.US,D,20111012,000000,8.06509,8.10838,7.78424,7.81513,7531857.6542174,0
+CVI.US,D,20111013,000000,7.72538,8.14013,7.60083,8.02329,5625092.2807973,0
+CVI.US,D,20111014,000000,8.14013,8.53827,8.12006,8.50538,10710860.587967,0
+CVI.US,D,20111017,000000,8.40151,8.57203,8.30025,8.38594,8880309.1231194,0
+CVI.US,D,20111018,000000,8.40757,8.75291,8.17571,8.64991,10957663.832525,0
+CVI.US,D,20111019,000000,8.61789,8.80142,8.06899,8.18809,10733322.454994,0
+CVI.US,D,20111020,000000,8.20513,8.40585,7.85927,8.27255,6123598.763641,0
+CVI.US,D,20111021,000000,8.61357,8.61357,8.031,8.29939,5805348.7348023,0
+CVI.US,D,20111024,000000,8.38853,8.50192,7.96911,8.05584,8992307.6593112,0
+CVI.US,D,20111025,000000,7.85616,7.85616,7.28994,7.30535,13799964.061221,0
+CVI.US,D,20111026,000000,7.51723,7.74555,7.30111,7.67978,7648242.0371883,0
+CVI.US,D,20111027,000000,8.01637,8.15563,7.85382,8.01637,6616149.2295861,0
+CVI.US,D,20111028,000000,7.96678,8.2144,7.87243,8.10838,4684153.6833219,0
+CVI.US,D,20111031,000000,8.01013,8.01013,7.7014,7.79739,4538018.1005187,0
+CVI.US,D,20111101,000000,7.28648,7.85382,7.258,7.66583,9801882.2891234,0
+CVI.US,D,20111102,000000,7.86932,8.0798,7.78424,8.02018,7177677.4190725,0
+CVI.US,D,20111103,000000,7.98537,8.40757,7.8662,8.27862,12581076.46797,0
+CVI.US,D,20111104,000000,8.24573,8.5677,8.21829,8.34093,6444892.0802606,0
+CVI.US,D,20111107,000000,8.28121,8.51577,7.973,8.16489,7678639.098019,0
+CVI.US,D,20111108,000000,8.1912,8.19587,7.98537,8.10838,6794253.1987256,0
+CVI.US,D,20111109,000000,7.79739,7.8198,7.40661,7.48555,10602970.605818,0
+CVI.US,D,20111110,000000,7.67978,7.72849,7.03514,7.26848,15974579.197885,0
+CVI.US,D,20111111,000000,7.40896,7.58301,7.08507,7.17613,11742134.226611,0
+CVI.US,D,20111114,000000,7.16367,7.26008,6.92816,7.03721,7906178.5851089,0
+CVI.US,D,20111115,000000,6.91006,7.06707,6.85036,6.91214,10297125.96077,0
+CVI.US,D,20111116,000000,6.39423,6.41682,5.75003,5.78811,43189157.070852,0
+CVI.US,D,20111117,000000,5.9362,5.96025,5.41628,5.51989,23263379.370259,0
+CVI.US,D,20111118,000000,5.55806,5.70588,5.47886,5.65249,16681586.710699,0
+CVI.US,D,20111121,000000,5.4979,5.77902,5.46631,5.58852,12057695.671294,0
+CVI.US,D,20111122,000000,5.59554,5.64296,5.36903,5.39993,14020000.469022,0
+CVI.US,D,20111123,000000,5.32194,5.43559,5.23349,5.37777,11911322.078891,0
+CVI.US,D,20111125,000000,5.33743,5.4934,5.30923,5.35353,3476801.4679,0
+CVI.US,D,20111128,000000,5.5668,5.6678,5.46068,5.52967,6140331.0695039,0
+CVI.US,D,20111129,000000,5.5269,5.66122,5.40944,5.62365,7593003.0133445,0
+CVI.US,D,20111130,000000,5.82273,5.86271,5.58852,5.73203,7840587.2991097,0
+CVI.US,D,20111201,000000,5.69342,5.79478,5.61379,5.68624,6710597.4463429,0
+CVI.US,D,20111202,000000,5.77599,5.96285,5.69991,5.85605,8061819.5318352,0
+CVI.US,D,20111205,000000,5.99574,6.05183,5.89785,5.96025,7488025.760313,0
+CVI.US,D,20111206,000000,5.9548,6.0185,5.88496,5.97947,7882571.7301585,0
+CVI.US,D,20111207,000000,5.9703,6.0765,5.86271,6.02733,8959484.2870381,0
+CVI.US,D,20111208,000000,5.9523,5.97947,5.68096,5.76898,8687568.7190488,0
+CVI.US,D,20111209,000000,5.79044,5.99574,5.74276,5.98692,8292143.5001521,0
+CVI.US,D,20111212,000000,5.88228,5.91395,5.72899,5.89413,13002205.568136,0
+CVI.US,D,20111213,000000,5.9671,5.99011,5.58852,5.68096,9183518.3317865,0
+CVI.US,D,20111214,000000,5.57008,5.77599,5.50206,5.74042,9863709.3262271,0
+CVI.US,D,20111215,000000,5.8094,5.84151,5.57977,5.66122,7830284.7185698,0
+CVI.US,D,20111216,000000,5.72899,5.88496,5.68624,5.82273,7322292.5133717,0
+CVI.US,D,20111219,000000,5.86271,5.88228,5.49115,5.51989,7102026.1836778,0
+CVI.US,D,20111220,000000,5.6214,5.82273,5.6214,5.77227,8968833.673797,0
+CVI.US,D,20111221,000000,5.79044,5.89785,5.6273,5.87682,4941702.0214116,0
+CVI.US,D,20111222,000000,5.91154,5.94182,5.77227,5.88062,4719836.6369382,0
+CVI.US,D,20111223,000000,5.92563,5.96025,5.78811,5.96025,2201851.0603001,0
+CVI.US,D,20111227,000000,5.92322,6.01029,5.77902,5.97705,2571396.7791952,0
+CVI.US,D,20111228,000000,5.9548,6.06204,5.7148,5.72899,4482866.8860412,0
+CVI.US,D,20111229,000000,5.76655,5.89413,5.68096,5.86938,3074571.0230999,0
+CVI.US,D,20111230,000000,5.89785,5.9362,5.83424,5.89785,2261549.8756529,0
+CVI.US,D,20120103,000000,6.0765,6.23825,6.04309,6.20831,10211410.154434,0
+CVI.US,D,20120104,000000,6.2187,6.36783,6.19412,6.28578,8247217.4553257,0
+CVI.US,D,20120105,000000,6.0983,6.44849,6.07078,6.44849,11886052.62291,0
+CVI.US,D,20120106,000000,6.45645,6.61354,6.3738,6.60801,9526501.7173169,0
+CVI.US,D,20120109,000000,6.59355,6.62462,6.43456,6.48614,13767375.232388,0
+CVI.US,D,20120110,000000,6.60801,6.65864,6.54318,6.62462,10544391.359888,0
+CVI.US,D,20120111,000000,6.59086,6.95871,6.50242,6.9427,10971375.958335,0
+CVI.US,D,20120112,000000,6.88921,7.02121,6.86221,7.00597,12545617.659315,0
+CVI.US,D,20120113,000000,7.02674,7.6596,6.95871,7.258,16506319.215174,0
+CVI.US,D,20120117,000000,7.42211,7.43137,7.258,7.39727,7550384.2751615,0
+CVI.US,D,20120118,000000,7.41198,7.5799,7.40194,7.55358,5915458.2142281,0
+CVI.US,D,20120119,000000,7.63874,7.66886,7.40896,7.50096,4577308.1704796,0
+CVI.US,D,20120120,000000,7.48165,7.64801,7.42436,7.62481,3465348.1225044,0
+CVI.US,D,20120123,000000,7.64801,7.80665,7.54898,7.65424,3745017.4886324,0
+CVI.US,D,20120124,000000,7.59305,7.74936,7.53116,7.73932,2843460.2366438,0
+CVI.US,D,20120125,000000,7.71846,7.9196,7.60698,7.89252,3434561.6964566,0
+CVI.US,D,20120126,000000,7.93587,8.01013,7.53964,7.60083,6721215.4473704,0
+CVI.US,D,20120127,000000,7.60083,7.90956,7.58301,7.83296,4965037.3605577,0
+CVI.US,D,20120130,000000,7.75403,7.86387,7.69136,7.82362,2634354.9395858,0
+CVI.US,D,20120131,000000,7.90645,7.95907,7.73932,7.85382,3176523.4745328,0
+CVI.US,D,20120201,000000,7.92349,8.12464,7.92349,8.05584,4117354.621073,0
+CVI.US,D,20120202,000000,8.07357,8.37123,8.04268,8.33834,4228715.3839712,0
+CVI.US,D,20120203,000000,8.49846,8.52788,8.38853,8.43614,5191750.7463706,0
+CVI.US,D,20120206,000000,8.44307,8.69666,8.37729,8.67935,3704287.8072154,0
+CVI.US,D,20120207,000000,8.71657,8.77284,8.54087,8.68973,4386660.1711817,0
+CVI.US,D,20120208,000000,8.68973,8.80142,8.50538,8.7607,6625223.6343816,0
+CVI.US,D,20120209,000000,8.81519,8.89569,8.54952,8.85501,4649049.5782926,0
+CVI.US,D,20120210,000000,8.73387,8.78757,8.49413,8.53481,3843298.1220822,0
+CVI.US,D,20120213,000000,8.6629,8.78405,8.23361,8.49067,9587412.5330044,0
+CVI.US,D,20120214,000000,8.75551,8.80572,8.55125,8.69666,10359633.520464,0
+CVI.US,D,20120215,000000,8.81519,8.8672,8.62655,8.6906,5212635.5109597,0
+CVI.US,D,20120216,000000,8.72003,9.47476,8.59799,9.19518,21828471.492337,0
+CVI.US,D,20120217,000000,9.26095,9.27568,8.8871,9.14239,11042680.630089,0
+CVI.US,D,20120221,000000,9.17878,9.32673,9.16922,9.26963,6967243.4276533,0
+CVI.US,D,20120222,000000,9.34058,9.47993,9.26963,9.27568,6163924.0598175,0
+CVI.US,D,20120223,000000,9.30515,9.41933,9.13116,9.37435,11206194.379753,0
+CVI.US,D,20120224,000000,9.35619,9.39942,9.24621,9.37092,4799356.1060044,0
+CVI.US,D,20120227,000000,9.2142,9.31979,9.18738,9.29041,4780808.688105,0
+CVI.US,D,20120228,000000,9.20816,9.25753,8.6655,8.72176,7760973.0883587,0
+CVI.US,D,20120229,000000,8.77888,8.90867,8.53827,8.5677,6983210.8677184,0
+CVI.US,D,20120301,000000,8.65944,8.79186,8.44047,8.73734,8170816.3741566,0
+CVI.US,D,20120302,000000,8.72176,8.79966,8.52788,8.55818,5601992.640477,0
+CVI.US,D,20120305,000000,8.54606,8.54606,8.3643,8.40757,4969015.3559371,0
+CVI.US,D,20120306,000000,8.2665,8.37642,8.02796,8.12464,5305180.8063136,0
+CVI.US,D,20120307,000000,8.06899,8.17571,8.031,8.0844,5078051.4813961,0
+CVI.US,D,20120308,000000,8.16099,8.22323,8.00087,8.1912,5531361.5589956,0
+CVI.US,D,20120309,000000,8.25525,8.78581,8.16099,8.68107,7662627.7532703,0
+CVI.US,D,20120312,000000,8.65511,8.65944,8.34526,8.44307,3700373.358088,0
+CVI.US,D,20120313,000000,8.50192,8.50192,8.2665,8.43354,4127974.9328732,0
+CVI.US,D,20120314,000000,8.67588,8.67588,8.44047,8.53048,6106233.3060301,0
+CVI.US,D,20120315,000000,8.55125,8.58414,8.31756,8.44047,2971109.6370269,0
+CVI.US,D,20120316,000000,8.49413,8.57722,8.42316,8.52355,8688125.6152942,0
+CVI.US,D,20120319,000000,8.52355,8.62482,8.51836,8.53048,2797171.9912504,0
+CVI.US,D,20120320,000000,8.43354,8.49846,8.30025,8.36084,2945168.901546,0
+CVI.US,D,20120321,000000,8.392,8.41797,8.23361,8.30025,3658124.3435534,0
+CVI.US,D,20120322,000000,8.18809,8.24573,8.06509,8.20513,4072183.6343296,0
+CVI.US,D,20120323,000000,8.1912,8.45777,8.17571,8.42835,2546755.8534156,0
+CVI.US,D,20120326,000000,8.50538,8.64646,8.50192,8.53048,2672913.6499549,0
+CVI.US,D,20120327,000000,8.54606,8.55818,8.2414,8.24573,3492802.4141709,0
+CVI.US,D,20120328,000000,8.20357,8.44307,8.13702,8.3946,3548100.3627213,0
+CVI.US,D,20120329,000000,8.36776,8.40585,8.19353,8.34526,2378731.4752407,0
+CVI.US,D,20120330,000000,8.44998,8.51144,8.20357,8.42488,2980640.4194508,0
+CVI.US,D,20120402,000000,8.38594,8.65944,8.27689,8.56596,3930086.1269987,0
+CVI.US,D,20120403,000000,9.02645,9.13116,8.91394,9.07056,13967199.310485,0
+CVI.US,D,20120404,000000,8.91043,9.10344,8.90175,9.07574,4923644.4873464,0
+CVI.US,D,20120405,000000,9.04715,9.1138,8.93034,8.98918,2381738.9460431,0
+CVI.US,D,20120409,000000,8.77284,9.11642,8.77284,9.02119,2229180.5702354,0
+CVI.US,D,20120410,000000,9.03075,9.08354,8.92858,8.96927,4585397.0306749,0
+CVI.US,D,20120411,000000,9.03855,9.04715,8.82992,8.88447,2821080.4020514,0
+CVI.US,D,20120412,000000,8.93034,9.03855,8.82045,8.93551,5072425.9050084,0
+CVI.US,D,20120413,000000,8.92516,9.01514,8.85159,8.85501,6482152.1363144,0
+CVI.US,D,20120416,000000,8.87325,8.96498,8.62222,8.69666,4282592.207248,0
+CVI.US,D,20120417,000000,8.79186,8.92165,8.73734,8.77284,1844518.9310527,0
+CVI.US,D,20120418,000000,8.67069,8.823,8.61789,8.77546,1800331.1781368,0
+CVI.US,D,20120419,000000,9.46607,9.52579,9.43143,9.49729,82686507.973781,0
+CVI.US,D,20120420,000000,9.51633,9.5215,9.4609,9.47213,8209818.7529036,0
+CVI.US,D,20120423,000000,9.45134,9.50159,9.44362,9.46519,11265257.732585,0
+CVI.US,D,20120424,000000,9.47817,9.51027,9.4609,9.50939,13463070.717412,0
+CVI.US,D,20120425,000000,9.50939,9.50939,9.46519,9.49729,17321512.489055,0
+CVI.US,D,20120426,000000,9.47817,9.51369,9.47476,9.51369,10567194.065904,0
+CVI.US,D,20120427,000000,9.50939,9.60894,9.48432,9.56737,5673834.566907,0
+CVI.US,D,20120430,000000,9.58035,9.59508,9.49729,9.56043,2838279.4840204,0
+CVI.US,D,20120501,000000,9.51369,9.56737,9.49378,9.49729,3754407.3139154,0
+CVI.US,D,20120502,000000,9.50159,9.52579,9.46607,9.47817,5396802.9479329,0
+CVI.US,D,20120503,000000,9.47817,9.49203,9.44617,9.4609,15132092.231048,0
+CVI.US,D,20120504,000000,9.40381,9.48432,9.40381,9.46519,5050375.3555406,0
+CVI.US,D,20120507,000000,9.50939,9.61148,9.50501,9.55614,6175122.0648184,0
+CVI.US,D,20120508,000000,9.5293,9.56561,9.51633,9.54403,6719237.4258515,0
+CVI.US,D,20120509,000000,9.49729,9.56561,9.47817,9.56561,3550568.2680743,0
+CVI.US,D,20120510,000000,9.56561,9.58815,9.5379,9.56737,3799478.9374283,0
+CVI.US,D,20120511,000000,9.53448,9.6695,9.53448,9.54482,2626478.6704884,0
+CVI.US,D,20120514,000000,9.5293,9.56737,9.5293,9.55614,3523589.9956052,0
+CVI.US,D,20120515,000000,9.55614,9.59683,9.55263,9.57429,4755563.4952376,0
+CVI.US,D,20120516,000000,9.602,9.62884,9.55614,9.55614,3910682.5677761,0
+CVI.US,D,20120517,000000,9.59508,9.6695,9.58035,9.60542,5582805.1385113,0
+CVI.US,D,20120518,000000,9.56999,9.76464,9.56999,9.59508,3866958.1248071,0
+CVI.US,D,20120521,000000,9.58035,9.98458,9.4566,9.87374,3828206.464909,0
+CVI.US,D,20120522,000000,9.86594,9.86941,9.08696,9.22377,20718482.533561,0
+CVI.US,D,20120523,000000,9.16659,9.2428,8.643,8.64646,11608793.392815,0
+CVI.US,D,20120524,000000,8.78405,8.78581,8.168,8.55471,7418041.6952164,0
+CVI.US,D,20120525,000000,8.6655,8.72003,8.34526,8.3643,9097361.1678451,0
+CVI.US,D,20120529,000000,8.44912,8.57722,8.31756,8.39806,2662968.0838128,0
+CVI.US,D,20120530,000000,8.37729,8.39806,8.12006,8.12006,4415960.7703174,0
+CVI.US,D,20120531,000000,8.20357,8.24573,7.87243,8.01013,3285991.7145059,0
+CVI.US,D,20120601,000000,7.90956,7.93587,7.71534,7.77723,2460397.6522404,0
+CVI.US,D,20120604,000000,7.77334,7.90256,7.41198,7.64186,3155557.8328957,0
+CVI.US,D,20120605,000000,7.65034,7.71846,7.54198,7.58924,3665338.5762428,0
+CVI.US,D,20120606,000000,7.66194,7.90256,7.61477,7.75403,1838116.9350033,0
+CVI.US,D,20120607,000000,7.72149,7.8012,7.61477,7.63562,2865352.4981747,0
+CVI.US,D,20120608,000000,7.61477,7.74936,7.55358,7.73387,2254386.4799651,0
+CVI.US,D,20120611,000000,7.77723,7.83833,7.5258,7.54198,2517204.5354308,0
+CVI.US,D,20120612,000000,7.56673,7.84612,7.56673,7.72849,1920776.7443081,0
+CVI.US,D,20120613,000000,7.67276,7.78424,7.51957,7.56673,1168623.6632518,0
+CVI.US,D,20120614,000000,7.59772,7.73621,7.54198,7.61477,1597961.7837981,0
+CVI.US,D,20120615,000000,7.66194,7.73083,7.57296,7.6712,1821243.6719995,0
+CVI.US,D,20120618,000000,7.60698,7.69595,7.56985,7.68669,1022426.8449693,0
+CVI.US,D,20120619,000000,7.73387,8.01402,7.70451,7.89874,1665048.1398005,0
+CVI.US,D,20120620,000000,7.96063,8.08751,7.85382,7.98226,1065999.9323198,0
+CVI.US,D,20120621,000000,7.98226,7.98226,7.6178,7.70451,1673502.1020985,0
+CVI.US,D,20120622,000000,7.73621,7.93587,7.6828,7.92349,2949172.3154264,0
+CVI.US,D,20120625,000000,7.81825,7.95518,7.77334,7.84612,1988119.5960916,0
+CVI.US,D,20120626,000000,7.84612,8.02329,7.84612,7.98071,1458320.6279563,0
+CVI.US,D,20120627,000000,8.02329,8.15018,7.95137,8.05194,3043543.1212943,0
+CVI.US,D,20120628,000000,7.99542,8.3089,7.96911,8.25092,1799531.6507471,0
+CVI.US,D,20120629,000000,8.42835,8.47942,8.28381,8.37123,1168765.7757792,0
+CVI.US,D,20120702,000000,8.44307,8.53481,8.35391,8.46729,1215445.6971626,0
+CVI.US,D,20120703,000000,8.50192,8.65944,8.46383,8.65685,694973.0080583,0
+CVI.US,D,20120705,000000,8.65685,8.6932,8.38594,8.62222,1187171.0811511,0
+CVI.US,D,20120706,000000,8.52009,8.66896,8.52009,8.61963,1032885.4026735,0
+CVI.US,D,20120709,000000,8.62655,8.643,8.50538,8.643,947223.8994982,0
+CVI.US,D,20120710,000000,8.73474,8.75724,8.5625,8.6655,1100670.7674485,0
+CVI.US,D,20120711,000000,8.68973,8.84036,8.67588,8.82738,966997.18236924,0
+CVI.US,D,20120712,000000,8.76244,8.81177,8.61789,8.75551,436211.51424735,0
+CVI.US,D,20120713,000000,8.81089,8.92858,8.7408,8.92858,1471233.2263767,0
+CVI.US,D,20120716,000000,8.86193,8.95287,8.76936,8.8871,1005726.8899256,0
+CVI.US,D,20120717,000000,8.96498,9.04198,8.79966,9.01864,810731.17159981,0
+CVI.US,D,20120718,000000,9.01514,9.15624,8.99357,9.05241,825166.56929706,0
+CVI.US,D,20120719,000000,9.08012,9.11642,8.95454,9.07232,1311386.6731498,0
+CVI.US,D,20120720,000000,9.02645,9.12248,8.91043,9.00049,1015484.1280842,0
+CVI.US,D,20120723,000000,8.82992,8.8914,8.69666,8.82992,1472958.2182738,0
+CVI.US,D,20120724,000000,8.82045,8.86456,8.51057,8.60491,536055.385498,0
+CVI.US,D,20120725,000000,8.67588,8.72176,8.42575,8.70791,929300.39025557,0
+CVI.US,D,20120726,000000,8.8871,8.8871,8.63866,8.74339,989671.64049382,0
+CVI.US,D,20120727,000000,8.74339,8.94937,8.62482,8.88447,1026855.4410453,0
+CVI.US,D,20120730,000000,8.8914,9.05846,8.84465,9.0126,903563.00278127,0
+CVI.US,D,20120731,000000,9.05582,9.14589,8.98313,8.99357,891273.15763113,0
+CVI.US,D,20120801,000000,8.96927,8.98918,8.64126,8.87666,867040.08325125,0
+CVI.US,D,20120802,000000,8.87666,9.05241,8.53827,8.5928,800006.87502339,0
+CVI.US,D,20120803,000000,8.72176,8.98138,8.55471,8.89569,1080295.5282625,0
+CVI.US,D,20120806,000000,8.87666,9.22981,8.87666,9.21684,1184085.0440734,0
+CVI.US,D,20120807,000000,9.29041,9.38478,9.16229,9.2142,1701098.5062924,0
+CVI.US,D,20120808,000000,9.15449,9.26446,9.12599,9.21079,654795.60134114,0
+CVI.US,D,20120809,000000,9.22981,9.34663,9.19518,9.27568,1217327.8216103,0
+CVI.US,D,20120810,000000,9.21684,9.25753,9.17352,9.22981,526186.07485851,0
+CVI.US,D,20120813,000000,9.19518,9.22026,9.13116,9.18738,1404613.6464806,0
+CVI.US,D,20120814,000000,9.26095,9.30857,9.14589,9.29735,762231.51663442,0
+CVI.US,D,20120815,000000,9.31979,9.35961,9.24798,9.35961,739310.96120638,0
+CVI.US,D,20120816,000000,9.35268,9.39162,9.23929,9.36654,679197.36213559,0
+CVI.US,D,20120817,000000,9.36654,9.37092,9.24621,9.26446,583851.41014502,0
+CVI.US,D,20120820,000000,9.25753,9.32673,9.18308,9.31208,518148.05166498,0
+CVI.US,D,20120821,000000,9.32673,9.35961,9.23587,9.30515,742260.66268877,0
+CVI.US,D,20120822,000000,9.11642,9.35268,9.11642,9.30857,1189325.8767895,0
+CVI.US,D,20120823,000000,9.30515,9.30515,8.98488,8.98918,1094549.5302947,0
+CVI.US,D,20120824,000000,8.9762,9.02645,8.87325,8.90867,742971.22532554,0
+CVI.US,D,20120827,000000,8.97796,9.11906,8.86886,9.11906,1087180.4758276,0
+CVI.US,D,20120828,000000,9.13116,9.26446,9.11642,9.26095,1082814.2706172,0
+CVI.US,D,20120829,000000,9.25753,9.31208,9.16922,9.27832,684506.36264936,0
+CVI.US,D,20120830,000000,9.20386,9.29735,9.20386,9.29647,956780.10042296,0
+CVI.US,D,20120831,000000,9.35961,9.39338,9.22464,9.39162,1097098.3126959,0
+CVI.US,D,20120904,000000,9.39688,9.51633,9.39688,9.51633,1761336.8870944,0
+CVI.US,D,20120905,000000,9.5379,9.81231,9.52579,9.81231,1937245.6220716,0
+CVI.US,D,20120906,000000,9.87634,10.3446,9.87634,10.3256,2665912.0083632,0
+CVI.US,D,20120907,000000,10.278,10.6147,10.2192,10.4978,1060924.3198591,0
+CVI.US,D,20120910,000000,10.4917,10.535,10.4207,10.5056,844278.97114657,0
+CVI.US,D,20120911,000000,10.542,10.728,10.5021,10.7193,1641675.8282895,0
+CVI.US,D,20120912,000000,10.7661,10.9158,10.7004,10.9114,782773.1314623,0
+CVI.US,D,20120913,000000,10.9652,11.0439,10.7764,10.9591,1244973.9074194,0
+CVI.US,D,20120914,000000,11.0517,11.5961,11.0214,11.5883,2163313.1468863,0
+CVI.US,D,20120917,000000,11.5693,11.8272,11.481,11.5121,1104808.2061514,0
+CVI.US,D,20120918,000000,11.4653,11.5373,11.2732,11.3521,1265603.3316139,0
+CVI.US,D,20120919,000000,11.4966,11.6879,11.4092,11.6074,1087825.1814394,0
+CVI.US,D,20120920,000000,11.6074,11.8705,11.475,11.8134,1104317.166931,0
+CVI.US,D,20120921,000000,11.9008,12.0756,11.8566,11.8592,2122534.9392405,0
+CVI.US,D,20120924,000000,11.8134,11.9691,11.7285,11.8306,770648.50656756,0
+CVI.US,D,20120925,000000,11.8765,11.9916,11.7121,11.7285,1091787.0014093,0
+CVI.US,D,20120926,000000,11.7242,11.7934,11.3633,11.4897,953741.43418766,0
+CVI.US,D,20120927,000000,11.5589,11.6774,11.4836,11.5961,1277939.39222,0
+CVI.US,D,20120928,000000,11.5546,11.6273,11.4801,11.5719,569317.80460367,0
+CVI.US,D,20121001,000000,12.2816,12.8009,12.1137,12.6529,2717161.4829637,0
+CVI.US,D,20121002,000000,12.7689,12.7689,12.3629,12.511,1707077.6309189,0
+CVI.US,D,20121003,000000,12.5057,12.5057,12.2202,12.2574,856121.68175941,0
+CVI.US,D,20121004,000000,12.3785,12.5499,12.3032,12.4642,606603.27915848,0
+CVI.US,D,20121005,000000,12.5836,12.5992,12.2902,12.3726,651015.17703624,0
+CVI.US,D,20121008,000000,12.3136,12.517,12.2383,12.3785,907748.96771301,0
+CVI.US,D,20121009,000000,12.4097,12.6426,12.2869,12.3534,807207.24307599,0
+CVI.US,D,20121010,000000,12.3629,12.4728,12.1587,12.1734,746571.40935185,0
+CVI.US,D,20121011,000000,12.3353,12.5352,12.1518,12.2175,631441.77601263,0
+CVI.US,D,20121012,000000,12.2055,12.2401,11.8592,11.9916,655699.11350692,0
+CVI.US,D,20121015,000000,12.041,12.2072,11.8497,12.1847,543697.11115589,0
+CVI.US,D,20121016,000000,12.1804,12.3214,12.0946,12.1198,610357.12957617,0
+CVI.US,D,20121017,000000,12.163,12.4184,11.9666,12.1665,565277.41835849,0
+CVI.US,D,20121018,000000,12.099,12.2574,12.0063,12.1362,464976.01409293,0
+CVI.US,D,20121019,000000,12.0946,12.2072,11.8272,11.9147,757850.29140088,0
+CVI.US,D,20121022,000000,11.9121,12.0643,11.61,11.8237,703666.13534132,0
+CVI.US,D,20121023,000000,11.6074,11.6568,11.0898,11.3053,770099.69802696,0
+CVI.US,D,20121024,000000,11.3858,11.5121,11.1452,11.3382,726713.78327351,0
+CVI.US,D,20121025,000000,11.4368,11.5121,11.1781,11.4602,378628.21139531,0
+CVI.US,D,20121026,000000,11.4602,11.5823,11.3382,11.5589,373601.12516346,0
+CVI.US,D,20121031,000000,11.5719,11.7234,11.3443,11.5719,680420.91633452,0
+CVI.US,D,20121101,000000,11.6074,11.6074,11.2664,11.3537,848905.13829719,0
+CVI.US,D,20121102,000000,11.2257,11.4672,10.8708,11.0846,1460042.1536942,0
+CVI.US,D,20121105,000000,11.069,11.3027,10.9444,11.2664,887876.32161145,0
+CVI.US,D,20121106,000000,11.4507,11.9355,11.4143,11.867,1031434.2373535,0
+CVI.US,D,20121107,000000,11.7207,11.9492,11.5165,11.8531,748392.29832022,0
+CVI.US,D,20121108,000000,11.809,12.1059,11.8012,11.8333,762289.28595449,0
+CVI.US,D,20121109,000000,11.8237,12.0756,11.6507,11.8012,538447.03534859,0
+CVI.US,D,20121112,000000,11.8531,12.1016,11.7285,11.9916,448674.66735766,0
+CVI.US,D,20121113,000000,11.9121,12.3596,11.7537,12.1811,658653.43653492,0
+CVI.US,D,20121114,000000,12.0946,12.4746,12.0946,12.2686,1096251.4144638,0
+CVI.US,D,20121115,000000,12.2755,12.5231,12.2046,12.344,873967.78011316,0
+CVI.US,D,20121116,000000,12.3318,12.543,12.1889,12.5231,582727.2191766,0
+CVI.US,D,20121119,000000,12.7143,13.1056,12.6529,12.7334,1122820.6801469,0
+CVI.US,D,20121120,000000,12.8165,13.0589,12.7629,13.0501,997205.91521639,0
+CVI.US,D,20121121,000000,13.0778,13.4259,13.0519,13.4006,1067067.5093545,0
+CVI.US,D,20121123,000000,13.5435,13.6413,13.4648,13.5401,448994.70939081,0
+CVI.US,D,20121126,000000,13.8776,13.959,13.3532,13.5695,720252.8625177,0
+CVI.US,D,20121127,000000,13.7435,13.7798,13.5435,13.7261,996472.2448516,0
+CVI.US,D,20121128,000000,13.7071,14.3589,13.4674,14.2835,1264754.1226088,0
+CVI.US,D,20121129,000000,14.415,14.6331,14.1113,14.3935,950214.03950465,0
+CVI.US,D,20121130,000000,14.4523,14.5267,14.2618,14.4039,753176.7534078,0
+CVI.US,D,20121203,000000,14.4575,14.5293,14.2368,14.4306,791187.81062262,0
+CVI.US,D,20121204,000000,14.5267,14.5864,14.3779,14.4696,1174300.0766412,0
+CVI.US,D,20121205,000000,14.5094,14.5951,14.1087,14.1321,1161628.9539787,0
+CVI.US,D,20121206,000000,14.0654,14.139,13.8118,14.094,1162453.8998692,0
+CVI.US,D,20121207,000000,14.1597,14.2922,14.0187,14.2688,483167.57298066,0
+CVI.US,D,20121210,000000,14.3709,14.5293,14.306,14.5241,1224313.2877922,0
+CVI.US,D,20121211,000000,14.5493,14.6029,14.4177,14.4861,681059.84501442,0
+CVI.US,D,20121212,000000,14.6012,14.6584,14.4099,14.4792,762775.70362941,0
+CVI.US,D,20121213,000000,14.5267,14.5293,14.3493,14.4757,566841.81154578,0
+CVI.US,D,20121214,000000,14.4757,14.802,14.4514,14.7916,808630.67912233,0
+CVI.US,D,20121217,000000,14.9474,15.2182,14.8781,15.1802,1065698.3764691,0
+CVI.US,D,20121218,000000,15.2607,15.3594,15.1299,15.2623,984560.21105468,0
+CVI.US,D,20121219,000000,15.2338,15.3931,15.0564,15.0747,807678.64072771,0
+CVI.US,D,20121220,000000,15.1248,15.5965,15.1248,15.5853,1251280.0063974,0
+CVI.US,D,20121221,000000,15.3525,15.5793,15.2113,15.503,1726357.5637965,0
+CVI.US,D,20121224,000000,15.5715,15.6267,15.3975,15.4294,335918.1976866,0
+CVI.US,D,20121226,000000,15.5377,15.6017,15.31,15.3291,695570.34282775,0
+CVI.US,D,20121227,000000,15.3758,15.4399,15.008,15.1785,1112229.2530067,0
+CVI.US,D,20121228,000000,15.1429,15.1993,14.9664,15.014,3345420.1694407,0
+CVI.US,D,20121231,000000,15.0503,15.4009,15.002,15.3611,2130627.2655949,0
+CVI.US,D,20130102,000000,15.7549,15.7877,15.4615,15.6267,1390900.365284,0
+CVI.US,D,20130103,000000,15.6701,15.7799,15.3628,15.4805,1100809.4138167,0
+CVI.US,D,20130104,000000,15.5862,15.5862,15.2901,15.3663,1332285.3023757,0
+CVI.US,D,20130107,000000,15.368,15.3888,14.5752,14.6895,2154083.9203132,0
+CVI.US,D,20130108,000000,14.6938,15.5177,14.5951,15.5118,1579049.2637961,0
+CVI.US,D,20130109,000000,15.5446,15.6511,15.3343,15.471,794303.8877468,0
+CVI.US,D,20130110,000000,15.6692,16.1479,15.471,16.1349,1199914.993157,0
+CVI.US,D,20130111,000000,16.217,16.2621,15.9635,16.1971,842534.3376807,0
+CVI.US,D,20130114,000000,16.1989,16.3183,16.0916,16.2716,1189149.1026701,0
+CVI.US,D,20130115,000000,16.1989,16.7502,16.1599,16.7502,1038066.1552967,0
+CVI.US,D,20130116,000000,16.6957,16.9008,16.5762,16.5832,1082962.1600766,0
+CVI.US,D,20130117,000000,16.6723,16.6723,15.883,15.9626,3543334.3938162,0
+CVI.US,D,20130118,000000,15.96,16.0086,15.5913,15.741,1439895.6810155,0
+CVI.US,D,20130122,000000,15.773,15.8761,15.6415,15.8103,538650.38335522,0
+CVI.US,D,20130123,000000,15.8605,16.2595,15.6787,16.1816,1380449.8952848,0
+CVI.US,D,20130124,000000,17.0298,17.2401,16.8507,17.0376,3248269.5038914,0
+CVI.US,D,20130125,000000,17.1943,17.2878,17.1035,17.2254,2078297.5047093,0
+CVI.US,D,20130128,000000,17.441,18.1835,17.2878,18.0727,2745214.2647859,0
+CVI.US,D,20130129,000000,18.2666,18.5106,17.7014,18.1307,2171622.6858841,0
+CVI.US,D,20130130,000000,18.225,18.374,17.8919,18.052,1789635.7662203,0
+CVI.US,D,20130131,000000,18.1152,18.6639,18.0676,18.5003,2544008.3445535,0
+CVI.US,D,20130201,000000,18.7721,18.8612,18.2545,18.6137,2243299.3920586,0
+CVI.US,D,20130204,000000,18.58,18.7193,18.3912,18.5073,1146410.2043014,0
+CVI.US,D,20130205,000000,18.5869,18.7608,18.5073,18.6388,1369827.2727116,0
+CVI.US,D,20130206,000000,18.6388,18.7193,18.4674,18.6077,907086.93130508,0
+CVI.US,D,20130207,000000,18.6102,18.8612,18.5073,18.8128,1291018.3662822,0
+CVI.US,D,20130208,000000,18.875,19.3355,18.875,19.2698,757316.5028835,0
+CVI.US,D,20130211,000000,19.3088,19.5398,19.275,19.5311,1016839.3963329,0
+CVI.US,D,20130212,000000,19.5069,19.6419,18.9703,19.0992,970190.67038229,0
+CVI.US,D,20130213,000000,19.14,19.4481,19.0768,19.2092,509993.33444495,0
+CVI.US,D,20130214,000000,19.2092,19.6099,19.1745,19.5736,887362.17466289,0
+CVI.US,D,20130215,000000,19.6151,19.6757,19.2888,19.4939,702227.67927177,0
+CVI.US,D,20130219,000000,19.5069,19.6289,19.3632,19.5502,840776.99496438,0
+CVI.US,D,20130220,000000,19.5069,19.6671,18.6388,18.7149,1138071.7806435,0
+CVI.US,D,20130221,000000,18.6431,18.8439,18.2917,18.708,1492017.4723489,0
+CVI.US,D,20130222,000000,18.8153,19.2636,18.8128,19.2394,867918.17691622,0
+CVI.US,D,20130225,000000,19.39,19.4671,18.6925,18.7055,938808.06495147,0
+CVI.US,D,20130226,000000,18.7055,18.9945,18.4301,18.9339,1133208.7592807,0
+CVI.US,D,20130227,000000,18.8993,19.4818,18.8889,19.3502,1057569.0777499,0
+CVI.US,D,20130228,000000,19.4004,19.9076,19.2516,19.5181,985150.61350573,0
+CVI.US,D,20130301,000000,19.3303,20.15,19.3166,20.1093,1150725.57251,0
+CVI.US,D,20130304,000000,20.15,20.845,20.1162,20.8164,1321645.3490065,0
+CVI.US,D,20130305,000000,20.9817,21.347,20.7376,21.3314,1642659.0621171,0
+CVI.US,D,20130306,000000,21.4387,21.714,20.7334,21.1972,1163922.3959852,0
+CVI.US,D,20130307,000000,21.1972,21.3314,20.4173,20.7334,1254681.4639627,0
+CVI.US,D,20130308,000000,20.9142,21.14,20.6303,20.6477,1354487.2074621,0
+CVI.US,D,20130311,000000,20.5169,20.6147,19.7371,20.3776,1664635.6668553,0
+CVI.US,D,20130312,000000,20.5368,20.7931,20.0496,20.6866,1607305.3936251,0
+CVI.US,D,20130313,000000,20.169,20.169,18.9036,18.9781,3635648.6118898,0
+CVI.US,D,20130314,000000,18.914,18.972,18.5981,18.9269,3141671.243739,0
+CVI.US,D,20130315,000000,18.9555,19.5052,18.9555,19.1053,2615561.424383,0
+CVI.US,D,20130318,000000,18.959,18.9902,18.4865,18.573,1349884.1480396,0
+CVI.US,D,20130319,000000,18.5488,18.7115,17.9861,18.2051,1723568.4610239,0
+CVI.US,D,20130320,000000,18.3255,18.5834,18.1861,18.4761,1193701.325091,0
+CVI.US,D,20130321,000000,18.3402,18.6293,17.9455,17.9567,915973.00811712,0
+CVI.US,D,20130322,000000,17.8676,18.2666,17.7464,18.1004,1177508.5846775,0
+CVI.US,D,20130325,000000,18.0598,18.4138,17.5465,17.6253,1235135.7922128,0
+CVI.US,D,20130326,000000,17.8027,17.8884,17.6036,17.7837,918824.50175541,0
+CVI.US,D,20130327,000000,17.6798,18.1896,17.6331,17.9516,1098381.9469877,0
+CVI.US,D,20130328,000000,17.9161,18.1896,17.8711,17.9342,650635.05491024,0
+CVI.US,D,20130401,000000,17.9966,18.213,17.7352,18.0235,1072992.3308202,0
+CVI.US,D,20130402,000000,18.0693,18.4138,17.0047,17.0766,2000551.5537691,0
+CVI.US,D,20130403,000000,17.2151,17.2531,16.0942,16.9147,3045487.6366075,0
+CVI.US,D,20130404,000000,17.0013,17.6132,16.7918,17.6132,1729690.8535641,0
+CVI.US,D,20130405,000000,17.2531,17.5439,17.1692,17.492,1067650.9794872,0
+CVI.US,D,20130408,000000,17.5837,17.6132,17.1977,17.6036,977627.89264717,0
+CVI.US,D,20130409,000000,17.7074,17.7291,17.3716,17.601,941443.50133273,0
+CVI.US,D,20130410,000000,17.6097,17.6902,17.2981,17.5864,1076935.6646077,0
+CVI.US,D,20130411,000000,17.601,17.6383,17.1216,17.1216,668070.99109154,0
+CVI.US,D,20130412,000000,17.106,17.106,16.4993,16.893,1129261.9593339,0
+CVI.US,D,20130415,000000,16.6066,16.8775,16.2993,16.3313,1360094.2976674,0
+CVI.US,D,20130416,000000,16.5684,17.1181,16.475,17.0419,1368924.9159322,0
+CVI.US,D,20130417,000000,16.829,16.829,15.8094,15.8631,1784729.9955606,0
+CVI.US,D,20130418,000000,15.922,16.1271,15.6182,15.8241,1305795.7583541,0
+CVI.US,D,20130419,000000,15.9184,16.4957,15.7455,16.4222,1124300.730127,0
+CVI.US,D,20130422,000000,16.5105,16.514,15.8813,16.2353,1291428.5284546,0
+CVI.US,D,20130423,000000,16.3772,16.8462,16.3452,16.8143,1906835.8519906,0
+CVI.US,D,20130424,000000,16.9198,17.6331,16.7216,17.505,1787791.769524,0
+CVI.US,D,20130425,000000,17.6607,17.6607,17.3086,17.4903,1106336.7823603,0
+CVI.US,D,20130426,000000,17.434,17.434,16.9303,17.2531,974061.2148265,0
+CVI.US,D,20130429,000000,17.1995,17.7074,17.1379,17.6669,1200272.0075549,0
+CVI.US,D,20130430,000000,17.7924,17.8079,17.0091,17.1181,1652630.0467598,0
+CVI.US,D,20130501,000000,16.958,17.0169,16.481,16.7261,1510652.6996147,0
+CVI.US,D,20130502,000000,16.7355,18.1775,16.6758,18.0815,1693135.5832148,0
+CVI.US,D,20130503,000000,18.0832,19.0135,18.0832,18.972,1882913.5765526,0
+CVI.US,D,20130506,000000,18.998,19.6566,18.9902,19.6523,1736819.5876599,0
+CVI.US,D,20130507,000000,19.8219,20.4961,19.6376,20.4884,2681142.3119045,0
+CVI.US,D,20130508,000000,20.4625,20.761,19.9102,20.1431,1680558.0468509,0
+CVI.US,D,20130509,000000,20.2114,21.0389,20.1586,20.819,2746256.4233199,0
+CVI.US,D,20130510,000000,20.819,21.1003,20.4426,20.9116,2016150.4255724,0
+CVI.US,D,20130513,000000,20.9705,21.0588,20.3257,20.5135,2090318.144828,0
+CVI.US,D,20130514,000000,20.5186,21.0822,20.4667,20.8761,1459246.0924638,0
+CVI.US,D,20130515,000000,20.8441,21.6758,20.8259,21.2863,2298113.2337069,0
+CVI.US,D,20130516,000000,21.2396,21.4638,20.9194,21.2344,1418506.0125691,0
+CVI.US,D,20130517,000000,21.4015,22.4902,21.4015,22.428,1401419.003081,0
+CVI.US,D,20130520,000000,22.5785,23.6847,22.4687,23.4796,2724523.6051124,0
+CVI.US,D,20130521,000000,23.5332,24.0846,23.3142,23.8699,1523640.3981512,0
+CVI.US,D,20130522,000000,24.1573,24.4982,23.3791,23.5773,1783328.5118559,0
+CVI.US,D,20130523,000000,23.2442,23.7851,22.9526,23.6692,1352996.7590046,0
+CVI.US,D,20130524,000000,23.4692,23.9522,23.2865,23.9331,873360.04686611,0
+CVI.US,D,20130528,000000,24.5598,25.4876,24.0985,24.8038,4857878.7380006,0
+CVI.US,D,20130529,000000,25.1457,25.2997,24.0465,24.5598,3407393.9406176,0
+CVI.US,D,20130530,000000,24.9302,24.9302,23.8864,24.3053,2599946.3771701,0
+CVI.US,D,20130531,000000,24.4454,25.1293,24.3,24.4169,1854903.5440272,0
+CVI.US,D,20130603,000000,24.7449,24.8895,23.322,23.9132,1997517.5090793,0
+CVI.US,D,20130604,000000,23.8093,23.9054,22.5518,23.1697,2121026.0046005,0
+CVI.US,D,20130605,000000,23.0935,23.0935,22.351,22.8512,1492904.809105,0
+CVI.US,D,20130606,000000,22.8633,23.322,22.6123,23.2693,834214.40020527,0
+CVI.US,D,20130607,000000,23.3446,23.6111,22.891,23.1827,762011.99321818,0
+CVI.US,D,20130610,000000,22.9733,23.046,22.351,22.389,1330136.2836693,0
+CVI.US,D,20130611,000000,22.1563,22.6123,21.8447,22.132,1551236.8023451,0
+CVI.US,D,20130612,000000,22.4211,22.4678,21.6153,21.6507,942191.03633434,0
+CVI.US,D,20130613,000000,21.5946,22.1381,21.411,22.0048,1069256.966585,0
+CVI.US,D,20130614,000000,22.0385,22.2064,21.4508,21.6473,657461.07776883,0
+CVI.US,D,20130617,000000,21.7858,21.8187,21.1747,21.3817,1022297.4416924,0
+CVI.US,D,20130618,000000,21.3798,21.5573,21.1747,21.308,957632.77558708,0
+CVI.US,D,20130619,000000,21.2647,21.495,20.8294,20.9479,1370200.4625192,0
+CVI.US,D,20130620,000000,20.6866,20.6866,19.5519,19.6488,2364535.2425285,0
+CVI.US,D,20130621,000000,19.8254,19.8635,18.7426,19.133,3376390.3019263,0
+CVI.US,D,20130624,000000,18.8023,18.8084,18.0909,18.316,1376571.2631357,0
+CVI.US,D,20130625,000000,18.6189,18.7591,18.3791,18.6449,1586776.4880476,0
+CVI.US,D,20130626,000000,18.7591,18.9893,18.58,18.753,1145722.7493926,0
+CVI.US,D,20130627,000000,18.9062,18.9755,18.2433,18.2952,1429293.8553976,0
+CVI.US,D,20130628,000000,18.6959,18.9417,18.5842,18.8075,4384620.9141835,0
+CVI.US,D,20130701,000000,18.5609,18.8292,17.8651,18.0321,2296083.2197999,0
+CVI.US,D,20130702,000000,18.11,18.2078,17.3518,17.5768,1500276.174345,0
+CVI.US,D,20130703,000000,17.4712,17.5188,16.8324,17.395,1305469.939389,0
+CVI.US,D,20130705,000000,17.4911,17.5612,16.9017,17.3128,823759.30866033,0
+CVI.US,D,20130708,000000,17.3838,18.5686,17.3171,18.489,2011401.7874632,0
+CVI.US,D,20130709,000000,18.483,18.8136,18.1515,18.631,1328381.2517258,0
+CVI.US,D,20130710,000000,18.4554,18.5098,17.3872,17.5612,1743970.2740972,0
+CVI.US,D,20130711,000000,17.9109,18.7366,17.6503,18.701,1483119.8416729,0
+CVI.US,D,20130712,000000,18.5401,19.4108,18.4795,19.0776,1536076.9773742,0
+CVI.US,D,20130715,000000,19.2075,19.2075,18.5401,18.5834,1236005.7981729,0
+CVI.US,D,20130716,000000,18.6077,18.6077,17.884,18.3818,1350398.2949881,0
+CVI.US,D,20130717,000000,18.4449,18.5878,18.0433,18.5583,993530.63107401,0
+CVI.US,D,20130718,000000,18.5834,18.7954,17.7014,17.7949,2024225.4211307,0
+CVI.US,D,20130719,000000,17.8651,18.0165,17.6503,17.8573,2131851.9751802,0
+CVI.US,D,20130722,000000,17.9567,18.1022,17.286,18.0676,2132377.6759927,0
+CVI.US,D,20130723,000000,18.1809,18.5028,17.9066,18.2078,1530309.2884592,0
+CVI.US,D,20130724,000000,18.27,18.27,17.8304,17.9852,878665.58122066,0
+CVI.US,D,20130725,000000,17.9533,18.373,17.891,18.2822,980711.61895211,0
+CVI.US,D,20130726,000000,18.2493,18.5401,18.1861,18.2181,720039.11603347,0
+CVI.US,D,20130729,000000,18.0736,18.2302,17.807,18.1809,862527.14396797,0
+CVI.US,D,20130730,000000,18.1757,18.1809,17.6503,18.0736,1108563.2119555,0
+CVI.US,D,20130731,000000,18.0736,18.3904,17.884,18.3427,1561305.994832,0
+CVI.US,D,20130801,000000,18.5713,19.2394,18.1412,18.8681,1743047.1203626,0
+CVI.US,D,20130802,000000,18.7746,18.7981,17.8027,17.8684,1624987.4271099,0
+CVI.US,D,20130805,000000,17.8797,17.9852,17.5925,17.8495,1141037.6575355,0
+CVI.US,D,20130806,000000,17.8495,18.4086,17.5898,18.3593,1589270.9672879,0
+CVI.US,D,20130807,000000,18.3125,18.4605,17.9801,18.1221,1139321.9087297,0
+CVI.US,D,20130808,000000,17.8615,17.9706,17.3197,17.395,3403925.4706411,0
+CVI.US,D,20130809,000000,17.3985,17.588,16.758,16.8316,1792404.0720378,0
+CVI.US,D,20130812,000000,16.6845,17.5137,16.6126,17.1856,1721338.5652696,0
+CVI.US,D,20130813,000000,17.2488,17.6815,17.086,17.3397,1439710.8191913,0
+CVI.US,D,20130814,000000,17.395,18.1048,17.3422,17.6503,1837676.7327844,0
+CVI.US,D,20130815,000000,17.4738,17.5292,16.8177,16.8567,1426449.2940778,0
+CVI.US,D,20130816,000000,16.8143,17.0644,16.6126,16.854,957097.8316833,0
+CVI.US,D,20130819,000000,16.854,16.854,16.2015,16.2326,1266241.1049073,0
+CVI.US,D,20130820,000000,16.2629,16.7657,16.0041,16.6196,2304668.8961476,0
+CVI.US,D,20130821,000000,16.5391,17.3838,16.2812,17.0644,1326351.2378189,0
+CVI.US,D,20130822,000000,17.157,17.9706,17.0359,17.781,940059.34842403,0
+CVI.US,D,20130823,000000,17.8884,18.0815,17.3985,17.5292,1042579.09458,0
+CVI.US,D,20130826,000000,17.6633,17.7568,17.2531,17.5846,1033374.1311212,0
+CVI.US,D,20130827,000000,17.4773,17.4773,16.8861,17.0203,1274273.3511687,0
+CVI.US,D,20130828,000000,17.0661,17.4141,17.0402,17.3907,1050373.3312428,0
+CVI.US,D,20130829,000000,17.3985,17.3985,17.0255,17.2211,929656.24926715,0
+CVI.US,D,20130830,000000,17.6028,17.7879,17.0782,17.2678,1048361.8035183,0
+CVI.US,D,20130903,000000,17.1977,17.4608,17.0203,17.0938,1190186.6396584,0
+CVI.US,D,20130904,000000,17.0782,17.2401,16.9112,17.2314,3159212.3200829,0
+CVI.US,D,20130905,000000,17.2989,17.2989,16.9112,16.9762,1588959.0129596,0
+CVI.US,D,20130906,000000,17.016,17.016,16.6871,16.7657,1257016.4998797,0
+CVI.US,D,20130909,000000,16.7381,16.7381,16.3244,16.3356,1642860.0993508,0
+CVI.US,D,20130910,000000,16.3711,16.5079,16.1228,16.3461,1800743.6510819,0
+CVI.US,D,20130911,000000,16.4066,16.4066,15.8535,15.9081,1521478.6701944,0
+CVI.US,D,20130912,000000,15.877,15.9211,15.6415,15.8535,1244544.1036782,0
+CVI.US,D,20130913,000000,15.941,16.1937,15.8535,16.0596,1326288.8469532,0
+CVI.US,D,20130916,000000,16.378,16.378,15.8821,15.941,1246673.4808157,0
+CVI.US,D,20130917,000000,15.9713,16.031,15.7072,15.8432,1084349.7791445,0
+CVI.US,D,20130918,000000,15.8969,15.9566,15.4952,15.7844,1740081.2434706,0
+CVI.US,D,20130919,000000,15.8821,16.147,15.4684,15.6,1695155.1986444,0
+CVI.US,D,20130920,000000,15.6242,15.7844,15.3161,15.3801,1718571.4148386,0
+CVI.US,D,20130923,000000,15.3273,15.3689,15.0564,15.2529,895476.45335888,0
+CVI.US,D,20130924,000000,15.3161,15.4901,15.0669,15.1507,1284535.4931847,0
+CVI.US,D,20130925,000000,15.2226,15.7877,15.1698,15.7877,2472110.9595763,0
+CVI.US,D,20130926,000000,15.7886,15.8025,15.2883,15.3923,1174432.9460774,0
+CVI.US,D,20130927,000000,15.2684,15.4632,15.2131,15.3723,1080400.668425,0
+CVI.US,D,20130930,000000,15.4849,15.6623,15.3533,15.5316,899132.09593246,0
+CVI.US,D,20131001,000000,15.1698,15.4476,15.0322,15.3317,890406.61783019,0
+CVI.US,D,20131002,000000,15.3039,15.6917,15.233,15.4364,1179971.868485,0
+CVI.US,D,20131003,000000,15.3273,15.3992,14.9344,15.1299,1114046.6758159,0
+CVI.US,D,20131004,000000,15.123,15.2295,14.9812,15.1335,664248.97287619,0
+CVI.US,D,20131007,000000,15.04,15.1507,14.6565,14.6765,1104129.9943339,0
+CVI.US,D,20131008,000000,14.6531,14.7838,14.0792,14.2766,1527574.4888474,0
+CVI.US,D,20131009,000000,14.2671,14.4792,14.1831,14.3571,1541933.6310422,0
+CVI.US,D,20131010,000000,14.506,15.1915,14.506,15.0971,1428653.7713314,0
+CVI.US,D,20131011,000000,15.1032,15.6631,15.0945,15.3126,1918209.4757246,0
+CVI.US,D,20131014,000000,15.1655,15.3083,15.0001,15.265,1351403.4811572,0
+CVI.US,D,20131015,000000,15.2684,15.4754,15.2529,15.3723,995745.5068052,0
+CVI.US,D,20131016,000000,15.5576,15.7601,15.4303,15.7169,1153748.0633357,0
+CVI.US,D,20131017,000000,15.6,16.1418,15.6,16.1228,1269287.8588473,0
+CVI.US,D,20131018,000000,16.1981,16.378,16.0716,16.378,1143867.1988322,0
+CVI.US,D,20131021,000000,16.4049,16.5486,16.0155,16.0716,1250710.4009017,0
+CVI.US,D,20131022,000000,16.2292,16.443,16.0241,16.2197,1236846.919473,0
+CVI.US,D,20131023,000000,16.2197,16.6126,16.1349,16.2629,1538253.7253541,0
+CVI.US,D,20131024,000000,16.3157,16.3157,15.8683,15.9012,877990.83556233,0
+CVI.US,D,20131025,000000,15.9661,15.9989,15.5637,15.6744,892132.76511367,0
+CVI.US,D,20131028,000000,15.6744,16.1981,15.5394,16.0345,1094443.2347458,0
+CVI.US,D,20131029,000000,16.1305,16.2456,15.9046,16.0431,525878.74207577,0
+CVI.US,D,20131030,000000,16.0241,16.1565,15.4234,15.7974,1250129.2415419,0
+CVI.US,D,20131031,000000,16.1755,16.3443,16.0137,16.018,1061075.6754776,0
+CVI.US,D,20131101,000000,15.8181,15.9012,14.2618,14.6409,2704743.389923,0
+CVI.US,D,20131104,000000,14.576,14.989,14.5137,14.8193,1854867.7270487,0
+CVI.US,D,20131105,000000,14.7474,14.7674,14.4835,14.5588,1747376.3532082,0
+CVI.US,D,20131106,000000,14.6012,14.6859,13.6353,13.8092,2345066.9816674,0
+CVI.US,D,20131107,000000,13.824,14.0784,13.4778,13.5565,1803329.405848,0
+CVI.US,D,20131108,000000,13.5513,13.8828,13.3194,13.8603,1449585.9067629,0
+CVI.US,D,20131111,000000,13.8811,14.3528,13.7045,14.3199,1345187.5023184,0
+CVI.US,D,20131112,000000,14.3598,14.7353,14.2956,14.5926,1462480.0190008,0
+CVI.US,D,20131113,000000,14.5466,14.9968,14.4454,14.9898,1447260.1139372,0
+CVI.US,D,20131114,000000,14.9933,15.3438,14.7847,15.1819,1070005.6569729,0
+CVI.US,D,20131115,000000,15.1871,15.3594,14.8002,15.2633,1369564.9999985,0
+CVI.US,D,20131118,000000,15.3811,15.4416,15.0089,15.0365,1157622.0739391,0
+CVI.US,D,20131119,000000,15.0936,15.2243,14.6859,14.6998,983668.2527529,0
+CVI.US,D,20131120,000000,14.795,14.9742,14.4247,14.6046,837690.95788664,0
+CVI.US,D,20131121,000000,14.6098,14.7596,14.4896,14.6859,926116.1453337,0
+CVI.US,D,20131122,000000,14.7318,14.9206,14.3728,14.7743,1829718.4312527,0
+CVI.US,D,20131125,000000,14.7743,14.8599,14.5293,14.7648,843161.71249657,0
+CVI.US,D,20131126,000000,14.6584,14.7552,14.3199,14.4376,1334122.3667536,0
+CVI.US,D,20131127,000000,14.5466,15.9254,14.4688,15.716,3244612.7059315,0
+CVI.US,D,20131129,000000,15.8518,16.095,15.6874,15.9211,1240741.7270315,0
+CVI.US,D,20131202,000000,16.0743,16.6508,15.9081,16.1418,2771071.8124461,0
+CVI.US,D,20131203,000000,16.1816,16.6187,15.9826,16.0137,2906759.2360227,0
+CVI.US,D,20131204,000000,15.8493,16.0267,15.3836,15.4416,1862206.7414694,0
+CVI.US,D,20131205,000000,16.3694,16.3694,15.6345,15.7341,2467059.61023,0
+CVI.US,D,20131206,000000,15.7947,16.1418,15.5247,15.5645,1413229.3628747,0
+CVI.US,D,20131209,000000,15.761,16.211,15.5645,15.6433,1454415.4219201,0
+CVI.US,D,20131210,000000,15.6874,15.7877,15.1594,15.4988,1367307.3749704,0
+CVI.US,D,20131211,000000,15.5463,15.6121,15.2883,15.4762,1444467.5450053,0
+CVI.US,D,20131212,000000,15.4416,15.5878,15.1957,15.2918,1271748.8318821,0
+CVI.US,D,20131213,000000,15.3317,15.4165,14.9534,15.1507,983232.67207964,0
+CVI.US,D,20131216,000000,15.5021,15.9307,15.3836,15.9081,1525691.2090134,0
+CVI.US,D,20131217,000000,15.9081,16.0803,15.6589,15.9211,1176099.013268,0
+CVI.US,D,20131218,000000,15.9307,16.4664,15.8457,16.365,1457664.3684804,0
+CVI.US,D,20131219,000000,16.365,16.6144,16.147,16.4577,1370123.0516303,0
+CVI.US,D,20131220,000000,16.4577,16.8679,16.4482,16.8082,2062019.2657021,0
+CVI.US,D,20131223,000000,16.8757,17.131,16.7078,16.8662,1437413.9110257,0
+CVI.US,D,20131224,000000,16.9355,17.1882,16.8939,17.1545,452651.50735077,0
+CVI.US,D,20131226,000000,17.1146,17.3813,16.9892,17.3569,659827.3091186,0
+CVI.US,D,20131227,000000,17.369,17.3813,17.0341,17.196,765586.75874366,0
+CVI.US,D,20131230,000000,17.196,17.2359,16.7995,16.9995,844617.49936214,0
+CVI.US,D,20131231,000000,17.0749,17.5179,17.0393,17.5145,781182.16438777,0
+CVI.US,D,20140102,000000,17.5179,17.647,17.1146,17.6132,1429859.9947342,0
+CVI.US,D,20140103,000000,17.6607,17.7274,17.1233,17.1709,1002853.4439457,0
+CVI.US,D,20140106,000000,17.1795,17.5595,17.131,17.1795,1207792.4176406,0
+CVI.US,D,20140107,000000,17.2359,17.3933,16.9892,17.2938,1209166.1720719,0
+CVI.US,D,20140108,000000,17.2644,17.3206,16.6836,16.7754,1112586.2674047,0
+CVI.US,D,20140109,000000,16.816,16.958,16.5573,16.8679,1311710.1813421,0
+CVI.US,D,20140110,000000,16.9173,17.1847,16.6464,17.1665,939615.68004596,0
+CVI.US,D,20140113,000000,17.086,17.2193,16.2629,16.4984,1245832.3595155,0
+CVI.US,D,20140114,000000,16.7044,17.0506,16.5659,16.9935,1215307.0507944,0
+CVI.US,D,20140115,000000,17.0506,17.0782,16.3286,16.43,1253127.4692531,0
+CVI.US,D,20140116,000000,16.4014,16.5105,16.2361,16.3469,1103711.7444567,0
+CVI.US,D,20140117,000000,16.4326,16.5538,16.1885,16.2154,1053562.1977103,0
+CVI.US,D,20140121,000000,16.4058,16.8489,16.3313,16.752,949167.2594251,0
+CVI.US,D,20140122,000000,16.8489,16.9303,16.534,16.6464,771564.72798375,0
+CVI.US,D,20140123,000000,16.5832,16.8195,15.9964,16.1669,1292363.2360532,0
+CVI.US,D,20140124,000000,16.0371,16.0501,15.3706,15.4086,1319701.9890797,0
+CVI.US,D,20140127,000000,15.4009,15.5247,14.9293,15.3256,1291667.6934396,0
+CVI.US,D,20140128,000000,15.3273,15.3758,14.9371,15.0936,1014004.0781042,0
+CVI.US,D,20140129,000000,14.9612,15.3039,14.7033,14.8539,1855552.8711845,0
+CVI.US,D,20140130,000000,15.0365,15.1785,14.7474,14.9742,1017437.8864887,0
+CVI.US,D,20140131,000000,14.8167,15.1299,14.808,14.9586,904568.18895035,0
+CVI.US,D,20140203,000000,14.9439,15.0495,14.3199,14.4731,1543522.287344,0
+CVI.US,D,20140204,000000,14.583,14.583,14.075,14.4091,1046561.7115051,0
+CVI.US,D,20140205,000000,14.4783,14.5926,14.0714,14.3883,1187945.19004,0
+CVI.US,D,20140206,000000,14.3571,14.6098,14.2273,14.5328,802414.70028359,0
+CVI.US,D,20140207,000000,14.628,14.8124,14.4004,14.8089,874786.94907166,0
+CVI.US,D,20140210,000000,14.9206,14.9439,14.4783,14.5466,1036471.722063,0
+CVI.US,D,20140211,000000,14.6185,15.1429,14.5986,14.9128,884680.52282559,0
+CVI.US,D,20140212,000000,14.9371,15.0902,14.7275,14.8245,930988.40978779,0
+CVI.US,D,20140213,000000,14.7674,15.1993,14.6324,15.065,1004251.4614912,0
+CVI.US,D,20140214,000000,15.0426,15.3351,14.9257,15.1871,710683.95234254,0
+CVI.US,D,20140218,000000,15.227,15.3161,14.9371,15.0183,1564253.3855416,0
+CVI.US,D,20140219,000000,15.0183,15.284,14.9968,15.1335,1048276.3049246,0
+CVI.US,D,20140220,000000,15.4139,15.8172,15.1299,15.626,1968320.8947197,0
+CVI.US,D,20140221,000000,15.6475,16.2552,15.6475,16.2361,1580948.7190397,0
+CVI.US,D,20140224,000000,16.3374,16.9355,16.3313,16.7313,2090127.5060718,0
+CVI.US,D,20140225,000000,16.8125,17.1094,16.7598,16.9892,1414668.9743307,0
+CVI.US,D,20140226,000000,17.119,17.2989,16.816,16.9173,1612872.0453062,0
+CVI.US,D,20140227,000000,16.9744,17.2462,16.256,16.3824,1699588.4162659,0
+CVI.US,D,20140228,000000,16.4291,16.5408,16.121,16.1565,1319236.3683599,0
+CVI.US,D,20140303,000000,16.0137,16.3824,15.6484,15.6925,1338940.3280469,0
+CVI.US,D,20140304,000000,15.8986,16.0327,15.3603,15.5316,3236334.3623666,0
+CVI.US,D,20140305,000000,15.5878,15.8493,15.5013,15.7047,881982.69557867,0
+CVI.US,D,20140306,000000,15.7877,16.6498,15.7506,16.6213,1403919.2592533,0
+CVI.US,D,20140307,000000,16.7355,16.7943,16.1618,16.2845,752978.02694679,0
+CVI.US,D,20140310,000000,16.2845,16.6949,16.1816,16.5174,903641.56905654,0
+CVI.US,D,20140311,000000,16.5806,16.5806,16.031,16.1773,1296193.3419734,0
+CVI.US,D,20140312,000000,16.1124,16.4888,16.0716,16.4888,1030879.6518809,0
+CVI.US,D,20140313,000000,16.5443,16.5443,15.786,15.9359,1140383.7088324,0
+CVI.US,D,20140314,000000,15.9514,16.7849,15.9514,16.7813,1606927.5822719,0
+CVI.US,D,20140317,000000,16.7788,16.9208,16.7044,16.8021,1048624.0762313,0
+CVI.US,D,20140318,000000,16.8324,17.2081,16.7078,17.0238,775643.24198017,0
+CVI.US,D,20140319,000000,17.0238,17.0238,16.5892,16.7044,661757.95979509,0
+CVI.US,D,20140320,000000,16.6637,17.131,16.4438,17.0697,744139.32097721,0
+CVI.US,D,20140321,000000,17.1554,17.254,16.8324,17.1008,1533136.518983,0
+CVI.US,D,20140324,000000,17.1181,17.2375,16.7321,16.88,972206.81965248,0
+CVI.US,D,20140325,000000,16.9744,17.222,16.842,17.1554,642224.99729551,0
+CVI.US,D,20140326,000000,17.2462,17.3111,16.9173,16.99,688485.51341527,0
+CVI.US,D,20140327,000000,17.0116,17.1181,16.6308,16.7943,1127243.4992909,0
+CVI.US,D,20140328,000000,16.9043,17.2418,16.7813,17.0661,751085.50402154,0
+CVI.US,D,20140331,000000,17.1925,17.4271,16.8385,17.3483,979496.15245799,0
+CVI.US,D,20140401,000000,17.3933,17.9879,17.2956,17.9524,1437038.4104453,0
+CVI.US,D,20140402,000000,17.8901,17.9031,17.5327,17.7222,1178156.7564485,0
+CVI.US,D,20140403,000000,17.7924,17.9438,17.6633,17.8451,801411.8248873,0
+CVI.US,D,20140404,000000,17.9438,18.0537,17.4625,17.5214,574242.06144581,0
+CVI.US,D,20140407,000000,17.4799,17.5292,17.0211,17.2081,723269.57641138,0
+CVI.US,D,20140408,000000,17.2037,17.4582,16.8601,17.0843,762088.24872067,0
+CVI.US,D,20140409,000000,17.1752,17.6772,17.0324,17.6685,609510.23134404,0
+CVI.US,D,20140410,000000,17.6573,17.8866,17.3483,17.5906,928014.44519097,0
+CVI.US,D,20140411,000000,17.4911,17.6928,17.3864,17.537,947515.05687132,0
+CVI.US,D,20140414,000000,17.685,18.4778,17.5777,18.4449,1084058.6217713,0
+CVI.US,D,20140415,000000,18.4778,18.9236,18.1091,18.9166,1211969.1394813,0
+CVI.US,D,20140416,000000,19.024,19.4636,18.6371,19.2949,1137040.0205872,0
+CVI.US,D,20140417,000000,19.2499,19.8263,19.1218,19.7224,1367950.9251959,0
+CVI.US,D,20140421,000000,19.7085,20.4356,19.6488,20.2443,1673355.3680255,0
+CVI.US,D,20140422,000000,20.2036,20.2236,19.8115,20.0296,1695729.4256858,0
+CVI.US,D,20140423,000000,19.9708,20.4659,19.9344,20.059,1124843.7617356,0
+CVI.US,D,20140424,000000,20.2443,20.4841,19.8237,20.0626,2297491.635823,0
+CVI.US,D,20140425,000000,20.0296,20.2339,19.8608,19.9405,748542.49855238,0
+CVI.US,D,20140428,000000,20.0296,20.4234,19.9136,20.3395,673934.5770779,0
+CVI.US,D,20140429,000000,20.4114,20.4893,20.0374,20.0747,788755.72224798,0
+CVI.US,D,20140430,000000,20.1197,20.3127,19.9136,20.1802,952438.15832705,0
+CVI.US,D,20140501,000000,20.5153,20.652,18.9919,19.7796,2233899.168298,0
+CVI.US,D,20140502,000000,19.7873,20.1898,19.5242,19.8738,1067614.0071223,0
+CVI.US,D,20140505,000000,19.8115,20.3049,19.7821,20.059,1017630.8360177,0
+CVI.US,D,20140506,000000,20.0894,20.5299,19.9344,20.124,872142.26959918,0
+CVI.US,D,20140507,000000,20.2036,20.4287,19.9855,20.1898,1541018.5650123,0
+CVI.US,D,20140508,000000,20.1439,20.2486,19.5977,19.7735,1163969.7668276,0
+CVI.US,D,20140509,000000,19.6679,19.8011,19.0976,19.2023,811039.65976894,0
+CVI.US,D,20140512,000000,19.2983,19.9588,19.2983,19.7095,684818.31697769,0
+CVI.US,D,20140513,000000,19.6081,20.0237,19.5519,19.8764,1048789.2964867,0
+CVI.US,D,20140514,000000,19.8764,20.0859,19.5977,19.6861,752356.42906291,0
+CVI.US,D,20140515,000000,19.5398,19.6411,19.0126,19.4229,721983.63134679,0
+CVI.US,D,20140516,000000,19.4428,19.4645,19.0378,19.3303,559962.64091272,0
+CVI.US,D,20140519,000000,19.3893,19.7224,19.3432,19.4801,779992.11639448,0
+CVI.US,D,20140520,000000,19.4229,19.6298,19.3303,19.4022,415100.29392366,0
+CVI.US,D,20140521,000000,19.5398,19.5761,19.1971,19.3649,706913.92651525,0
+CVI.US,D,20140522,000000,19.3649,19.5553,19.2264,19.3763,655887.44149033,0
+CVI.US,D,20140523,000000,19.3805,19.3805,18.824,19.0508,826008.84598357,0
+CVI.US,D,20140527,000000,19.2108,19.2394,18.7686,19.0508,683597.07355157,0
+CVI.US,D,20140528,000000,19.0404,19.6601,18.8889,19.6081,990033.27643742,0
+CVI.US,D,20140529,000000,19.6601,19.9344,19.3763,19.9136,614804.21183458,0
+CVI.US,D,20140530,000000,19.9561,19.9561,19.5103,19.6211,457636.99967218,0
+CVI.US,D,20140602,000000,19.6515,19.9111,19.2897,19.4705,860864.54293656,0
+CVI.US,D,20140603,000000,19.4826,19.6211,19.3234,19.4826,1528282.7407114,0
+CVI.US,D,20140604,000000,19.3978,19.4428,19.0853,19.281,989902.71777407,0
+CVI.US,D,20140605,000000,19.3381,19.4601,19.1451,19.3649,587579.84206186,0
+CVI.US,D,20140606,000000,19.3649,19.4705,19.2205,19.3718,525809.41889169,0
+CVI.US,D,20140609,000000,19.3607,19.7839,19.3234,19.5684,503119.94074389,0
+CVI.US,D,20140610,000000,19.5805,19.5805,19.1018,19.1546,667437.83934364,0
+CVI.US,D,20140611,000000,19.1053,19.4022,19.0801,19.3893,469209.34986712,0
+CVI.US,D,20140612,000000,19.4359,20.014,19.4134,20.014,844382.9559227,0
+CVI.US,D,20140613,000000,20.014,20.0773,19.7302,20.0098,652469.80851542,0
+CVI.US,D,20140616,000000,20.0305,20.2114,19.9863,20.0825,552422.58925815,0
+CVI.US,D,20140617,000000,20.04,20.5066,19.9561,20.4945,699390.05027029,0
+CVI.US,D,20140618,000000,20.5368,20.6373,20.2772,20.6095,522640.19399306,0
+CVI.US,D,20140619,000000,20.6701,20.8943,20.4745,20.8415,582429.12948507,0
+CVI.US,D,20140620,000000,20.8077,21.1202,20.6822,21.0121,954282.15502345,0
+CVI.US,D,20140623,000000,21.089,21.4508,20.8467,21.1202,830574.93304133,0
+CVI.US,D,20140624,000000,21.0579,21.2042,20.3784,20.388,835420.62360817,0
+CVI.US,D,20140625,000000,19.674,20.1439,19.5147,19.9136,1266285.0095905,0
+CVI.US,D,20140626,000000,19.9535,20.1473,19.6939,20.0643,799305.55547782,0
+CVI.US,D,20140627,000000,20.0418,20.1699,19.7432,20.1386,1042573.317648,0
+CVI.US,D,20140630,000000,20.1153,20.2807,19.8202,20.0928,759172.05344391,0
+CVI.US,D,20140701,000000,20.2322,20.4096,20.0418,20.1724,551316.88447215,0
+CVI.US,D,20140702,000000,20.2452,20.6892,20.2391,20.6701,1027892.9780337,0
+CVI.US,D,20140703,000000,20.7013,20.8025,20.5108,20.7403,859263.17738442,0
+CVI.US,D,20140707,000000,20.7013,20.7281,20.2339,20.2694,669227.53287919,0
+CVI.US,D,20140708,000000,20.2894,20.3179,19.8393,19.8852,1067594.3655535,0
+CVI.US,D,20140709,000000,19.8764,20.0825,19.6515,19.7302,931973.95438806,0
+CVI.US,D,20140710,000000,19.5977,19.8686,19.3234,19.8644,951482.65377321,0
+CVI.US,D,20140711,000000,19.7432,20.1525,19.5476,20.1179,720200.87012966,0
+CVI.US,D,20140714,000000,20.1932,20.2452,19.8852,20.0825,717965.19744323,0
+CVI.US,D,20140715,000000,20.1932,20.5308,20.0418,20.49,995950.01019823,0
+CVI.US,D,20140716,000000,20.6061,20.6373,20.0643,20.2141,747424.08451597,0
+CVI.US,D,20140717,000000,20.5108,20.6043,19.9111,20.0237,1399543.8109518,0
+CVI.US,D,20140718,000000,20.2236,20.6477,20.1569,20.6373,1076933.3538348,0
+CVI.US,D,20140721,000000,20.6658,20.8467,20.381,20.6822,1097099.4680823,0
+CVI.US,D,20140722,000000,20.8744,21.1202,20.7204,21.1202,1262595.8608113,0
+CVI.US,D,20140723,000000,21.2042,21.2613,20.9524,21.1816,1733721.9967182,0
+CVI.US,D,20140724,000000,21.1686,21.1686,20.7878,21.0595,1693500.6853176,0
+CVI.US,D,20140725,000000,21.1081,21.1686,20.8467,21.0267,844937.54139529,0
+CVI.US,D,20140728,000000,21.09,21.1566,20.6217,20.761,686363.06859617,0
+CVI.US,D,20140729,000000,20.8139,20.8355,20.4088,20.6442,905543.335073,0
+CVI.US,D,20140730,000000,20.7914,20.9601,20.3576,20.5169,1082692.9550451,0
+CVI.US,D,20140731,000000,20.4148,21.0518,19.8756,20.4356,1192170.4381094,0
+CVI.US,D,20140801,000000,20.4711,20.5568,20.0055,20.343,664059.48950639,0
+CVI.US,D,20140804,000000,20.4148,20.4563,20.0366,20.2019,687887.02325942,0
+CVI.US,D,20140805,000000,20.1777,20.2703,19.8056,19.9699,614251.93713478,0
+CVI.US,D,20140806,000000,20.1101,20.3958,19.9699,20.24,609492.90054802,0
+CVI.US,D,20140807,000000,20.3057,20.5533,20.072,20.2616,658087.29719832,0
+CVI.US,D,20140808,000000,20.4079,20.9774,20.188,20.8173,772327.28300857,0
+CVI.US,D,20140811,000000,20.8112,21.3045,20.7298,20.7463,555848.30993787,0
+CVI.US,D,20140812,000000,20.7437,20.9177,20.6381,20.7298,519387.78127353,0
+CVI.US,D,20140813,000000,20.8797,20.9238,20.4303,20.8303,653528.14245897,0
+CVI.US,D,20140814,000000,20.8173,20.9861,20.6243,20.7914,523268.72419533,0
+CVI.US,D,20140815,000000,20.883,21.1133,20.7662,20.8935,578577.0712233,0
+CVI.US,D,20140818,000000,21.0085,21.3505,20.928,21.1886,822213.40165546,0
+CVI.US,D,20140819,000000,21.2422,21.7183,21.2422,21.4855,1092331.1884044,0
+CVI.US,D,20140820,000000,21.5071,21.6161,21.4093,21.6118,764605.83568899,0
+CVI.US,D,20140821,000000,21.6161,22.0082,21.4933,21.591,881270.97755549,0
+CVI.US,D,20140822,000000,21.6161,21.7485,21.4855,21.6949,606390.68806066,0
+CVI.US,D,20140825,000000,21.7303,21.9649,21.405,21.8144,489352.35638657,0
+CVI.US,D,20140826,000000,21.8048,22.0082,21.7278,21.849,671750.89677953,0
+CVI.US,D,20140827,000000,21.913,21.9346,21.6343,21.6742,340040.61636628,0
+CVI.US,D,20140828,000000,21.5954,22.0048,21.533,21.9346,597204.21078429,0
+CVI.US,D,20140829,000000,21.8818,22.0428,21.7485,21.8948,716568.33528412,0
+CVI.US,D,20140902,000000,21.9156,22.2774,21.9044,22.2453,750723.86807795,0
+CVI.US,D,20140903,000000,22.428,22.4808,22.2168,22.3925,871327.72218631,0
+CVI.US,D,20140904,000000,22.3484,22.37,21.92,22.1466,731017.59761819,0
+CVI.US,D,20140905,000000,22.0878,22.357,21.8844,22.3215,1005157.2844298,0
+CVI.US,D,20140908,000000,22.2332,22.2998,22.0731,22.2947,586849.63785627,0
+CVI.US,D,20140909,000000,22.209,22.3795,21.8992,21.913,685616.68898096,0
+CVI.US,D,20140910,000000,21.9736,22.0082,21.3071,21.5771,740037.69925276,0
+CVI.US,D,20140911,000000,21.4188,21.8031,21.2335,21.379,1120619.6690526,0
+CVI.US,D,20140912,000000,21.3505,21.5686,20.9549,21.1089,773429.52163537,0
+CVI.US,D,20140915,000000,21.1452,21.3505,20.9238,21.2552,607043.48137736,0
+CVI.US,D,20140916,000000,21.1678,21.7589,21.1678,21.3123,748600.26787245,0
+CVI.US,D,20140917,000000,21.379,21.3817,21.0267,21.1452,475047.51735266,0
+CVI.US,D,20140918,000000,21.1678,21.2335,20.6493,20.6935,758295.11516536,0
+CVI.US,D,20140919,000000,20.7168,20.9073,20.5222,20.6191,1070802.8735898,0
+CVI.US,D,20140922,000000,20.5169,20.6061,20.24,20.3196,1026847.3533405,0
+CVI.US,D,20140923,000000,20.3196,20.6779,19.95,20.1386,826253.78790064,0
+CVI.US,D,20140924,000000,20.0678,20.452,19.7986,20.388,712915.00348336,0
+CVI.US,D,20140925,000000,20.3499,20.3499,19.6765,19.8393,780394.19086213,0
+CVI.US,D,20140926,000000,19.8608,20.1612,19.7812,20.072,1119554.4027907,0
+CVI.US,D,20140929,000000,19.8912,19.9932,19.693,19.8566,950542.1692426,0
+CVI.US,D,20140930,000000,19.8738,20.0556,19.5199,19.7329,1103895.4508944,0
+CVI.US,D,20141001,000000,19.7329,19.9569,19.5519,19.6272,1222357.2186149,0
+CVI.US,D,20141002,000000,19.5691,19.6454,19.0126,19.4403,2754311.7773096,0
+CVI.US,D,20141003,000000,19.5042,19.5042,18.7876,19.0983,959490.63692029,0
+CVI.US,D,20141006,000000,19.1486,19.2256,18.7522,18.972,457225.68211333,0
+CVI.US,D,20141007,000000,18.8647,19.3399,18.7937,18.8101,577221.80297463,0
+CVI.US,D,20141008,000000,18.7937,19.0853,18.4631,19.0074,1367343.1919489,0
+CVI.US,D,20141009,000000,19.0983,19.2481,18.3307,18.4631,1169286.8550461,0
+CVI.US,D,20141010,000000,18.489,18.9288,18.1515,18.515,2127504.2561522,0
+CVI.US,D,20141013,000000,18.4476,18.9288,18.2709,18.2856,1347446.2827329,0
+CVI.US,D,20141014,000000,18.2822,18.8647,17.7879,18.238,1005166.527521,0
+CVI.US,D,20141015,000000,18.0251,18.3082,17.4573,18.0407,1234299.2924583,0
+CVI.US,D,20141016,000000,18.2709,18.8145,17.9463,18.6163,1742485.6025716,0
+CVI.US,D,20141017,000000,18.8145,18.8594,18.4406,18.8249,1432077.1812383,0
+CVI.US,D,20141020,000000,18.7176,18.8594,18.3956,18.8145,972366.26297586,0
+CVI.US,D,20141021,000000,18.9971,19.7458,18.8405,19.7207,936507.69062658,0
+CVI.US,D,20141022,000000,19.7458,19.9128,19.0715,19.1053,726643.30470303,0
+CVI.US,D,20141023,000000,19.3529,19.9258,19.2835,19.8653,993773.26221826,0
+CVI.US,D,20141024,000000,19.8834,19.9673,19.6358,19.9673,1018403.7895202,0
+CVI.US,D,20141027,000000,19.8176,20.072,19.6791,20.0634,1344122.2360565,0
+CVI.US,D,20141028,000000,19.9189,21.0475,19.9189,21.0206,1393206.5165409,0
+CVI.US,D,20141029,000000,21.1783,21.2137,20.4556,20.8216,1113835.2401044,0
+CVI.US,D,20141030,000000,20.8303,21.0795,20.4303,20.9982,629841.56584689,0
+CVI.US,D,20141031,000000,20.5627,21.4309,20.4433,21.4309,999850.59468886,0
+CVI.US,D,20141103,000000,21.4275,21.8992,21.2448,21.4622,1074790.1120605,0
+CVI.US,D,20141104,000000,21.2899,21.63,21.2552,21.4966,684731.6629976,0
+CVI.US,D,20141105,000000,21.5686,21.7225,21.2137,21.3557,1003998.4318693,0
+CVI.US,D,20141106,000000,21.2085,21.4543,21.0154,21.4239,752512.40622708,0
+CVI.US,D,20141107,000000,21.392,21.9927,21.3149,21.9156,909768.58314238,0
+CVI.US,D,20141110,000000,21.9961,22.1129,21.244,21.2924,894053.01731255,0
+CVI.US,D,20141111,000000,21.2924,21.5954,21.1488,21.4188,756662.55418038,0
+CVI.US,D,20141112,000000,21.3798,21.7598,21.347,21.5183,885451.16555522,0
+CVI.US,D,20141113,000000,21.4284,21.4362,21.038,21.1063,1264565.7946254,0
+CVI.US,D,20141114,000000,21.057,21.3972,21.057,21.3401,720985.37749612,0
+CVI.US,D,20141117,000000,21.1678,21.7451,21.1678,21.4188,761843.3068036,0
+CVI.US,D,20141118,000000,21.4517,21.591,21.1202,21.1271,1673033.0152196,0
+CVI.US,D,20141119,000000,21.1721,21.4362,21.057,21.1228,691599.27976664,0
+CVI.US,D,20141120,000000,21.1271,21.4681,21.1271,21.4284,577328.09852355,0
+CVI.US,D,20141121,000000,21.6015,21.8127,21.4603,21.5755,916535.68129453,0
+CVI.US,D,20141124,000000,21.6213,21.8256,21.6213,21.7547,582782.67772387,0
+CVI.US,D,20141125,000000,21.8256,21.8896,21.6698,21.8005,744117.36863558,0
+CVI.US,D,20141126,000000,21.7148,21.8836,21.6473,21.6923,523959.64526329,0
+CVI.US,D,20141128,000000,21.6473,21.6621,20.8424,20.8544,2319951.1920769,0
+CVI.US,D,20141201,000000,20.8372,21.102,20.1872,20.343,1366839.443478,0
+CVI.US,D,20141202,000000,20.3404,20.8952,20.1768,20.7784,924814.0248595,0
+CVI.US,D,20141203,000000,20.7956,21.0812,20.774,20.8683,847095.80319284,0
+CVI.US,D,20141204,000000,20.6762,20.9973,20.3066,20.3473,788097.15199927,0
+CVI.US,D,20141205,000000,20.3118,20.3473,19.4256,19.4723,895407.13017482,0
+CVI.US,D,20141208,000000,19.2913,19.5061,18.4068,18.4665,1032404.7619306,0
+CVI.US,D,20141209,000000,18.3496,18.7756,17.9273,18.7522,1094358.8915385,0
+CVI.US,D,20141210,000000,18.4431,18.4431,17.7074,17.8105,1230337.4724883,0
+CVI.US,D,20141211,000000,17.8105,18.0857,17.5976,17.7568,831309.75879252,0
+CVI.US,D,20141212,000000,17.9135,17.9369,17.2064,17.6607,971733.11122797,0
+CVI.US,D,20141215,000000,17.7837,17.8919,16.6559,16.8618,1458156.5630874,0
+CVI.US,D,20141216,000000,16.642,17.9654,16.4438,17.2254,1327950.2925982,0
+CVI.US,D,20141217,000000,17.2938,18.058,17.2652,17.6954,854121.70789885,0
+CVI.US,D,20141218,000000,17.9654,18.3496,17.3491,17.4712,1222040.642741,0
+CVI.US,D,20141219,000000,17.5067,18.2061,17.5067,18.0944,1292233.8327763,0
+CVI.US,D,20141222,000000,18.0052,18.1835,17.6781,17.794,633946.65373054,0
+CVI.US,D,20141223,000000,17.9369,18.1835,17.6607,17.7542,849263.30808159,0
+CVI.US,D,20141224,000000,17.6495,18.058,17.5249,17.7542,353268.63527422,0
+CVI.US,D,20141226,000000,17.9203,18.3099,17.9048,17.9508,432611.33022104,0
+CVI.US,D,20141229,000000,18.0052,18.1438,17.5837,17.6807,416097.39238794,0
+CVI.US,D,20141230,000000,17.6607,17.8373,17.2064,17.5301,435453.58076813,0
+CVI.US,D,20141231,000000,17.4807,17.6019,17.2332,17.344,538453.967667,0
+CVI.US,D,20150102,000000,17.382,17.9022,17.382,17.8736,474718.2322283,0
+CVI.US,D,20150105,000000,17.6807,17.8027,17.1171,17.2652,864453.17309886,0
+CVI.US,D,20150106,000000,17.3284,17.6685,16.8169,17.0644,741962.57299725,0
+CVI.US,D,20150107,000000,17.3241,17.5656,16.803,16.8748,696924.45569002,0
+CVI.US,D,20150108,000000,17.0091,17.762,16.9303,17.7222,956758.14808133,0
+CVI.US,D,20150109,000000,17.7049,17.7438,17.2522,17.2878,656474.37778216,0
+CVI.US,D,20150112,000000,17.2522,17.2618,16.4266,16.5615,675953.03712088,0
+CVI.US,D,20150113,000000,16.5703,16.6827,15.3525,15.6511,1150993.6221551,0
+CVI.US,D,20150114,000000,15.4866,15.5091,14.795,15.4147,845071.56621784,0
+CVI.US,D,20150115,000000,15.5143,15.5143,14.9716,14.9837,545631.22799158,0
+CVI.US,D,20150116,000000,15.1308,15.4632,15.1006,15.2762,519556.46768812,0
+CVI.US,D,20150120,000000,15.3655,15.6605,15.0461,15.6286,651424.18382228,0
+CVI.US,D,20150121,000000,15.6345,16.0103,15.6286,15.9566,600797.46249219,0
+CVI.US,D,20150122,000000,16.1271,16.372,15.9437,16.2345,778286.76606623,0
+CVI.US,D,20150123,000000,16.0674,16.7355,16.0155,16.6559,743499.23691092,0
+CVI.US,D,20150126,000000,16.7183,16.9259,16.5174,16.745,531161.1687023,0
+CVI.US,D,20150127,000000,16.7105,17.0263,16.4646,17.0142,539907.44375978,0
+CVI.US,D,20150128,000000,17.0263,17.0574,16.7105,16.8169,776093.84267665,0
+CVI.US,D,20150129,000000,16.9658,17.0671,16.3105,16.5928,1154738.2294816,0
+CVI.US,D,20150130,000000,16.4941,17.3319,16.4941,17.1709,772702.78358897,0
+CVI.US,D,20150202,000000,17.1042,17.4903,16.8896,17.4669,711052.52060454,0
+CVI.US,D,20150203,000000,17.5681,18.1835,17.5681,18.0407,860233.70196148,0
+CVI.US,D,20150204,000000,17.8736,17.9593,17.4157,17.7716,856611.56559355,0
+CVI.US,D,20150205,000000,17.9239,18.1481,17.7499,17.9697,481737.2046159,0
+CVI.US,D,20150206,000000,17.981,18.1481,17.9135,18.1126,471479.6841456,0
+CVI.US,D,20150209,000000,18.1481,18.3263,18.0138,18.0321,770779.06523089,0
+CVI.US,D,20150210,000000,18.1559,18.2554,17.9369,18.2328,854182.94337812,0
+CVI.US,D,20150211,000000,18.0633,18.2727,18.0182,18.1022,833243.87562822,0
+CVI.US,D,20150212,000000,18.2433,18.7055,18.1212,18.6128,1042705.0316977,0
+CVI.US,D,20150213,000000,18.4216,18.9971,18.3722,18.605,851706.95032024,0
+CVI.US,D,20150217,000000,18.5418,18.631,18.0633,18.5912,947173.06249654,0
+CVI.US,D,20150218,000000,18.2588,18.8145,18.2588,18.766,997196.67212518,0
+CVI.US,D,20150219,000000,17.7014,17.9593,16.8316,17.344,1971039.5189218,0
+CVI.US,D,20150220,000000,17.3907,18.0996,17.2998,18.0407,1216339.9662373,0
+CVI.US,D,20150223,000000,18.058,18.9755,18.0321,18.8059,1035327.8895257,0
+CVI.US,D,20150224,000000,18.8542,18.9269,18.4129,18.5028,623147.25703803,0
+CVI.US,D,20150225,000000,18.5055,18.6803,18.3765,18.4614,614074.00762899,0
+CVI.US,D,20150226,000000,18.5211,18.8249,18.2925,18.6977,514287.90569839,0
+CVI.US,D,20150227,000000,18.7149,19.062,18.5522,19.0447,1313772.5460683,0
+CVI.US,D,20150302,000000,18.9642,18.9703,18.5064,18.5522,1268737.8949203,0
+CVI.US,D,20150303,000000,18.651,18.8249,18.5592,18.734,714284.13636885,0
+CVI.US,D,20150304,000000,18.6042,18.7972,18.4259,18.625,564152.07200367,0
+CVI.US,D,20150305,000000,18.7712,18.9555,18.5064,18.8672,685404.09788312,0
+CVI.US,D,20150306,000000,18.6613,18.9391,18.136,18.1628,597442.22038296,0
+CVI.US,D,20150309,000000,18.5522,18.5592,18.116,18.1212,636022.88309359,0
+CVI.US,D,20150310,000000,17.9264,18.0944,17.4452,17.6045,709215.45622654,0
+CVI.US,D,20150311,000000,17.6677,17.8633,17.3553,17.7005,539905.13298698,0
+CVI.US,D,20150312,000000,17.7906,17.8762,17.4141,17.4825,613091.92918793,0
+CVI.US,D,20150313,000000,17.5405,17.7404,17.2826,17.6677,489637.73682766,0
+CVI.US,D,20150316,000000,17.6184,17.9793,17.3145,17.9524,717372.48421939,0
+CVI.US,D,20150317,000000,17.8486,18.0815,17.6347,17.9793,588403.63256596,0
+CVI.US,D,20150318,000000,17.9455,18.8698,17.8313,18.7876,763228.6150987,0
+CVI.US,D,20150319,000000,18.6336,18.7107,18.3427,18.4337,603175.24770597,0
+CVI.US,D,20150320,000000,18.412,18.7556,18.412,18.5756,714725.49397412,0
+CVI.US,D,20150323,000000,18.6042,19.0352,18.6042,18.8551,638445.72837702,0
+CVI.US,D,20150324,000000,18.8101,19.0352,18.6042,18.9417,696868.99714276,0
+CVI.US,D,20150325,000000,19.0352,19.2724,19.0015,19.0723,830245.64791697,0
+CVI.US,D,20150326,000000,19.5009,19.5009,18.972,19.0508,537256.9873553,0
+CVI.US,D,20150327,000000,19.1018,19.2144,18.638,18.766,802244.8584826,0
+CVI.US,D,20150330,000000,18.7876,19.5311,18.7296,19.5061,712518.70594773,0
+CVI.US,D,20150331,000000,19.2636,19.6004,19.1139,19.3043,500379.36420012,0
+CVI.US,D,20150401,000000,19.3563,19.7146,19.2922,19.3563,639772.11196565,0
+CVI.US,D,20150402,000000,19.268,19.5354,18.3713,18.4379,704585.82291673,0
+CVI.US,D,20150406,000000,18.5297,18.7834,18.1757,18.5782,523365.77665304,0
+CVI.US,D,20150407,000000,18.6569,18.7296,18.4155,18.4301,783263.01529642,0
+CVI.US,D,20150408,000000,18.457,18.547,18.2139,18.225,907851.79710271,0
+CVI.US,D,20150409,000000,18.225,18.3749,17.9342,17.9524,775676.7481858,0
+CVI.US,D,20150410,000000,18.0407,18.3652,17.9342,18.3427,430552.43165402,0
+CVI.US,D,20150413,000000,18.4847,18.4847,17.8806,18.0857,695548.39048613,0
+CVI.US,D,20150414,000000,18.1445,18.2892,17.9767,18.0996,513668.61858734,0
+CVI.US,D,20150415,000000,18.2441,18.3749,18.225,18.3652,598519.04050892,0
+CVI.US,D,20150416,000000,18.2398,18.7608,18.1256,18.651,609669.67466742,0
+CVI.US,D,20150417,000000,18.5106,18.5375,18.2035,18.2172,472661.64443407,0
+CVI.US,D,20150420,000000,18.2805,18.5756,18.219,18.335,261983.86648404,0
+CVI.US,D,20150421,000000,18.4155,18.6068,18.2847,18.3073,461106.62503514,0
+CVI.US,D,20150422,000000,18.4259,18.8249,18.2302,18.7383,462904.40627549,0
+CVI.US,D,20150423,000000,18.7937,18.9555,18.5592,18.8387,341490.62629985,0
+CVI.US,D,20150424,000000,18.882,19.3191,18.882,19.3088,309263.43340971,0
+CVI.US,D,20150427,000000,19.3088,19.3685,18.5756,18.6743,735007.14686171,0
+CVI.US,D,20150428,000000,18.6933,18.9191,18.651,18.7029,659608.94108876,0
+CVI.US,D,20150429,000000,18.7513,18.9477,18.6657,18.6657,750445.41995524,0
+CVI.US,D,20150430,000000,18.7149,18.972,18.116,18.1628,1641088.8919977,0
+CVI.US,D,20150501,000000,18.2536,18.9339,18.1844,18.9019,1008818.7039354,0
+CVI.US,D,20150504,000000,18.9062,18.9114,18.1714,18.3168,1320979.8464395,0
+CVI.US,D,20150505,000000,18.3203,18.412,18.1887,18.2398,857800.45820045,0
+CVI.US,D,20150506,000000,18.2925,18.3574,17.8762,18.0485,1149385.3242845,0
+CVI.US,D,20150507,000000,18.058,18.1412,17.769,17.9255,824390.14963542,0
+CVI.US,D,20150508,000000,18.1454,18.3887,17.6114,18.27,501991.12822986,0
+CVI.US,D,20150511,000000,18.2181,18.27,17.9342,18.0763,596895.72261517,0
+CVI.US,D,20150512,000000,18.0364,18.2112,17.9109,17.993,312269.74882577,0
+CVI.US,D,20150513,000000,17.9758,18.2736,17.9481,18.1454,402723.79479344,0
+CVI.US,D,20150514,000000,18.2588,18.5272,18.1827,18.4579,453224.5790058,0
+CVI.US,D,20150515,000000,18.2839,18.489,18.1575,18.4068,510844.85422267,0
+CVI.US,D,20150518,000000,18.444,18.6925,18.1575,18.6128,593561.27746115,0
+CVI.US,D,20150519,000000,18.6319,18.6319,18.0901,18.0996,481281.98237382,0
+CVI.US,D,20150520,000000,18.1273,18.2917,17.9385,18.2112,540080.75171996,0
+CVI.US,D,20150521,000000,18.3704,18.5358,18.2112,18.4943,548137.2610959,0
+CVI.US,D,20150522,000000,18.444,18.5851,18.2917,18.4259,331317.44903682,0
+CVI.US,D,20150526,000000,18.27,18.3055,17.672,17.7412,569768.40530015,0
+CVI.US,D,20150527,000000,17.8417,17.9342,17.2124,17.3093,1063839.3597494,0
+CVI.US,D,20150528,000000,17.2124,17.6209,17.1856,17.5993,641442.80070186,0
+CVI.US,D,20150529,000000,17.6062,17.8736,17.5059,17.8045,1272165.926373,0
+CVI.US,D,20150601,000000,17.8045,17.8045,17.4287,17.4426,606111.08455155,0
+CVI.US,D,20150602,000000,17.4929,17.4929,17.2021,17.3422,450951.93395453,0
+CVI.US,D,20150603,000000,17.286,17.2989,17.0246,17.0791,581876.85478529,0
+CVI.US,D,20150604,000000,17.0022,17.0757,16.7381,16.7805,737092.61931597,0
+CVI.US,D,20150605,000000,16.7657,17.1804,16.7346,17.1804,400761.94868411,0
+CVI.US,D,20150608,000000,17.1623,17.4235,17.0757,17.3422,637170.18179003,0
+CVI.US,D,20150609,000000,17.3708,17.4573,17.0514,17.0938,422881.8213361,0
+CVI.US,D,20150610,000000,17.2401,17.479,17.1623,17.2989,512673.83089585,0
+CVI.US,D,20150611,000000,17.3449,17.4599,17.2764,17.4365,460587.85654099,0
+CVI.US,D,20150612,000000,17.1898,17.4054,17.1527,17.2453,381386.11873511,0
+CVI.US,D,20150615,000000,17.106,17.1527,16.9736,17.0619,457360.86232229,0
+CVI.US,D,20150616,000000,17.0341,17.4695,17.0047,17.4573,622807.57343606,0
+CVI.US,D,20150617,000000,17.479,17.5665,17.3422,17.5206,493716.25082411,0
+CVI.US,D,20150618,000000,17.569,18.1904,17.5335,18.0727,670476.50557895,0
+CVI.US,D,20150619,000000,18.0251,18.1532,17.7171,17.756,671567.19034172,0
+CVI.US,D,20150622,000000,17.8356,17.9706,17.7412,17.7464,279950.12502352,0
+CVI.US,D,20150623,000000,17.7638,17.993,17.7222,17.9706,335683.65424716,0
+CVI.US,D,20150624,000000,17.8823,17.9619,17.7222,17.756,402938.69666408,0
+CVI.US,D,20150625,000000,17.756,17.8045,17.6062,17.6677,363536.55422215,0
+CVI.US,D,20150626,000000,17.6781,17.7412,17.4695,17.4929,928871.7419007,0
+CVI.US,D,20150629,000000,17.2956,17.4599,17.1804,17.2229,434287.79588926,0
+CVI.US,D,20150630,000000,17.4106,17.5335,17.2021,17.292,535456.89534215,0
+CVI.US,D,20150701,000000,17.3647,17.5465,17.2401,17.5007,816326.70794108,0
+CVI.US,D,20150702,000000,17.5301,17.7318,17.3613,17.7005,702041.66206117,0
+CVI.US,D,20150706,000000,17.5007,17.6902,17.447,17.5795,1200987.1917373,0
+CVI.US,D,20150707,000000,17.5855,17.7638,17.2124,17.7041,1064711.6764824,0
+CVI.US,D,20150708,000000,17.6209,17.9031,17.2496,17.3647,567950.98249098,0
+CVI.US,D,20150709,000000,17.5465,17.8823,17.4521,17.5595,790641.31285483,0
+CVI.US,D,20150710,000000,17.7171,18.2554,17.64,18.2165,512649.56778142,0
+CVI.US,D,20150713,000000,18.2917,18.5272,18.2554,18.2874,408817.30267365,0
+CVI.US,D,20150714,000000,18.2372,18.8681,18.2372,18.8344,866557.13173554,0
+CVI.US,D,20150715,000000,18.7876,18.811,17.6209,17.8148,1074187.000359,0
+CVI.US,D,20150716,000000,17.9481,18.4025,17.8087,18.3843,686148.16672554,0
+CVI.US,D,20150717,000000,18.3419,18.3419,17.9144,18.1091,565553.55570839,0
+CVI.US,D,20150720,000000,18.1861,18.1861,17.8564,18.058,737092.61931597,0
+CVI.US,D,20150721,000000,18.0442,18.3887,17.7352,17.8417,542912.60378944,0
+CVI.US,D,20150722,000000,17.8356,18.0027,17.3882,17.4573,452353.41765925,0
+CVI.US,D,20150723,000000,17.479,17.6209,17.2401,17.292,437336.86060217,0
+CVI.US,D,20150724,000000,17.292,17.4054,16.9043,17.0938,402065.22454472,0
+CVI.US,D,20150727,000000,16.9822,17.1484,16.7381,16.8082,505907.88813012,0
+CVI.US,D,20150728,000000,16.8645,17.235,16.5469,17.1977,571212.63830172,0
+CVI.US,D,20150729,000000,17.1943,17.4193,16.9043,17.356,699433.95495354,0
+CVI.US,D,20150730,000000,17.3647,17.6028,17.0574,17.2229,742309.18891763,0
+CVI.US,D,20150731,000000,17.2764,17.9056,17.016,17.5612,947597.08930579,0
+CVI.US,D,20150803,000000,17.6062,18.0078,17.2764,17.7074,1023004.53817,0
+CVI.US,D,20150804,000000,17.8417,18.1861,17.6633,18.1827,724902.13739635,0
+CVI.US,D,20150805,000000,18.3601,18.7332,18.1454,18.3194,716630.72614978,0
+CVI.US,D,20150806,000000,18.3601,19.2507,18.1481,19.1728,1015543.0527907,0
+CVI.US,D,20150807,000000,19.152,19.3147,18.6077,18.6362,641224.43267203,0
+CVI.US,D,20150810,000000,18.701,19.5061,18.701,19.4818,651755.77971944,0
+CVI.US,D,20150811,000000,19.3018,19.8548,18.9954,19.8237,596000.29815419,0
+CVI.US,D,20150812,000000,19.6497,20.2988,19.5908,20.1386,662498.56247829,0
+CVI.US,D,20150813,000000,20.0556,20.2927,19.757,19.8315,524710.6464241,0
+CVI.US,D,20150814,000000,19.6463,19.9569,19.6463,19.7666,437871.80450594,0
+CVI.US,D,20150817,000000,19.7215,20.0643,19.4593,19.9431,403048.4583722,0
+CVI.US,D,20150818,000000,19.8731,19.9942,19.7302,19.8141,352751.02216645,0
+CVI.US,D,20150819,000000,19.7215,19.8315,19.3996,19.5666,565985.67022245,0
+CVI.US,D,20150820,000000,19.2602,19.6593,19.12,19.2403,454638.77196093,0
+CVI.US,D,20150821,000000,19.0603,19.1018,18.3151,18.3151,816198.46005053,0
+CVI.US,D,20150824,000000,17.0583,18.0866,16.7745,17.305,1013644.7529334,0
+CVI.US,D,20150825,000000,17.8235,17.9282,17.0774,17.1094,749989.04232675,0
+CVI.US,D,20150826,000000,17.4677,17.7837,17.1466,17.7759,572218.97985721,0
+CVI.US,D,20150827,000000,18.3713,18.5834,17.6963,18.1948,854247.64501658,0
+CVI.US,D,20150828,000000,18.3116,18.6422,17.7759,18.3938,688724.67840032,0
+CVI.US,D,20150831,000000,18.264,18.85,18.1515,18.7055,688512.0873025,0
+CVI.US,D,20150901,000000,18.1429,18.3341,17.7568,17.891,869293.0867337,0
+CVI.US,D,20150902,000000,18.1481,18.3427,17.5249,18.1342,564907.69471008,0
+CVI.US,D,20150903,000000,18.1238,18.5834,18.1056,18.2415,510738.55867375,0
+CVI.US,D,20150904,000000,17.91,18.1342,17.8356,17.9897,505153.42081009,0
+CVI.US,D,20150908,000000,18.6077,18.6077,17.7759,18.6042,533959.51456614,0
+CVI.US,D,20150909,000000,18.6786,19.0654,18.3713,18.4232,598661.15303629,0
+CVI.US,D,20150910,000000,18.4908,18.8594,18.1887,18.7202,433583.0101845,0
+CVI.US,D,20150911,000000,18.6873,18.888,18.5288,18.888,536322.27975669,0
+CVI.US,D,20150914,000000,18.888,18.9564,18.1973,18.3427,546634.10338787,0
+CVI.US,D,20150915,000000,18.4077,18.9339,18.348,18.8275,579530.26500434,0
+CVI.US,D,20150916,000000,18.9486,19.152,18.6552,19.1348,647023.31701991,0
+CVI.US,D,20150917,000000,19.1806,19.5536,18.8075,19.1426,441155.4126583,0
+CVI.US,D,20150918,000000,18.7149,19.3147,18.701,18.85,1282869.4259942,0
+CVI.US,D,20150921,000000,18.9114,19.1841,18.7098,18.734,547068.52867474,0
+CVI.US,D,20150922,000000,18.5349,19.1426,18.38,19.1096,511172.98396062,0
+CVI.US,D,20150923,000000,19.2455,19.6532,18.8075,19.0871,513722.92174819,0
+CVI.US,D,20150924,000000,18.9798,19.2135,18.7245,19.1841,387320.18329194,0
+CVI.US,D,20150925,000000,19.326,19.3295,18.9564,19.1581,602954.56890333,0
+CVI.US,D,20150928,000000,18.9564,19.2983,18.026,18.2372,443615.23030657,0
+CVI.US,D,20150929,000000,18.4362,18.7998,17.9793,18.0693,600163.15535791,0
+CVI.US,D,20150930,000000,18.2866,19.1096,18.2866,19.0967,882405.56700152,0
+CVI.US,D,20151001,000000,19.152,19.7666,19.1053,19.5951,898098.02510333,0
+CVI.US,D,20151002,000000,19.3061,19.8644,19.1096,19.7354,597374.05258528,0
+CVI.US,D,20151005,000000,19.9942,20.3057,19.8029,20.2175,826695.14550591,0
+CVI.US,D,20151006,000000,20.2564,20.5524,19.9491,20.1257,855747.33656543,0
+CVI.US,D,20151007,000000,20.4961,20.581,19.86,20.1473,699474.39347758,0
+CVI.US,D,20151008,000000,20.0305,20.581,20.0305,20.3854,667445.92704846,0
+CVI.US,D,20151009,000000,20.4173,20.5438,19.4818,19.86,938939.77900122,0
+CVI.US,D,20151012,000000,19.9405,20.0729,19.5995,20.0366,540176.64879127,0
+CVI.US,D,20151013,000000,19.892,20.1119,19.7242,19.9111,917658.71687654,0
+CVI.US,D,20151014,000000,19.8964,20.0444,19.6593,19.706,444962.41085044,0
+CVI.US,D,20151015,000000,19.7518,20.2322,19.3935,20.1439,573293.48921037,0
+CVI.US,D,20151016,000000,20.1578,20.3776,20.0556,20.3776,764819.58217322,0
+CVI.US,D,20151019,000000,20.3516,20.3516,19.4403,19.5805,649286.71897996,0
+CVI.US,D,20151020,000000,19.4818,19.519,19.152,19.3667,571563.87576769,0
+CVI.US,D,20151021,000000,19.3754,19.3754,18.7617,19.1157,680126.2928022,0
+CVI.US,D,20151022,000000,19.3754,19.3754,18.8075,19.0931,654980.46316534,0
+CVI.US,D,20151023,000000,19.3147,19.487,19.0378,19.487,472264.19151203,0
+CVI.US,D,20151026,000000,19.4645,19.6315,19.2636,19.3096,483659.7675876,0
+CVI.US,D,20151027,000000,19.1806,19.4282,18.9564,19.2828,536322.27975669,0
+CVI.US,D,20151028,000000,19.3571,19.7614,19.1841,19.7518,700117.94370307,0
+CVI.US,D,20151029,000000,19.0715,20.4417,19.0715,20.3057,948397.77208187,0
+CVI.US,D,20151030,000000,20.3309,20.7576,19.6419,20.6831,1083818.3013999,0
+CVI.US,D,20151102,000000,20.5957,21.3772,20.5108,21.1894,635262.63884157,0
+CVI.US,D,20151103,000000,21.0449,21.9061,20.9566,21.7961,623377.17893188,0
+CVI.US,D,20151104,000000,21.8127,21.9407,21.4093,21.5252,1040356.131144,0
+CVI.US,D,20151105,000000,21.4889,21.7451,21.2621,21.5158,677244.75911749,0
+CVI.US,D,20151106,000000,21.3928,21.591,21.1211,21.2058,862664.63494972,0
+CVI.US,D,20151109,000000,21.2094,21.4353,20.871,21.1479,819693.50391433,0
+CVI.US,D,20151110,000000,21.064,21.1964,20.7446,20.8622,890092.35272906,0
+CVI.US,D,20151111,000000,20.8155,20.9982,20.2885,20.3066,1156734.737183,0
+CVI.US,D,20151112,000000,20.1317,20.5186,19.6029,19.6575,1008533.3234943,0
+CVI.US,D,20151113,000000,19.6349,19.8852,19.2819,19.7423,936016.65140604,0
+CVI.US,D,20151116,000000,19.6861,19.9552,19.3944,19.8375,759108.50719185,0
+CVI.US,D,20151117,000000,19.7761,20.3404,19.6349,20.2642,815453.23582173,0
+CVI.US,D,20151118,000000,20.3534,20.8121,20.3205,20.7403,588150.60294408,0
+CVI.US,D,20151119,000000,20.7342,21.2284,20.4806,21.0267,513725.23252099,0
+CVI.US,D,20151120,000000,21.0925,21.5114,20.9601,21.4517,860749.00429643,0
+CVI.US,D,20151123,000000,21.4889,22.0748,21.2846,22.0661,1023203.264631,0
+CVI.US,D,20151124,000000,22.0464,22.563,21.8395,22.3994,928366.83804335,0
+CVI.US,D,20151125,000000,22.3345,22.5785,22.2869,22.3293,368285.19233131,0
+CVI.US,D,20151127,000000,22.2193,22.5915,22.1259,22.4972,351485.87405709,0
+CVI.US,D,20151130,000000,22.5405,22.7483,22.4375,22.4566,944739.8187355,0
+CVI.US,D,20151201,000000,22.3345,22.5033,21.6335,22.2774,979891.29460721,0
+CVI.US,D,20151202,000000,22.0298,22.0661,21.469,21.6628,947877.8482013,0
+CVI.US,D,20151203,000000,21.7355,21.8818,21.3227,21.4517,698019.76199841,0
+CVI.US,D,20151204,000000,21.3756,21.6049,20.9479,21.1479,577092.39969769,0
+CVI.US,D,20151207,000000,20.9332,20.9332,19.989,20.2357,950483.24453613,0
+CVI.US,D,20151208,000000,19.6203,20.3205,19.5935,20.2114,779438.68630828,0
+CVI.US,D,20151209,000000,20.2322,20.774,19.9725,20.2512,720198.55935685,0
+CVI.US,D,20151210,000000,20.04,20.6373,19.8029,20.4433,783562.26037435,0
+CVI.US,D,20151211,000000,20.0539,20.1794,19.39,19.5398,775697.54514103,0
+CVI.US,D,20151214,000000,19.351,19.4601,18.7513,18.8915,811102.05063461,0
+CVI.US,D,20151215,000000,19.3373,19.4939,18.7409,18.9564,682775.59382028,0
+CVI.US,D,20151216,000000,18.9184,19.178,18.7046,19.056,581345.3770407,0
+CVI.US,D,20151217,000000,19.0508,19.2672,18.5626,18.5704,1054673.6794283,0
+CVI.US,D,20151218,000000,18.4726,18.708,18.2467,18.4268,2040665.4142342,0
+CVI.US,D,20151221,000000,18.4596,18.5842,18.0823,18.482,739763.87267567,0
+CVI.US,D,20151222,000000,18.5055,18.8681,18.4268,18.7409,461041.92339666,0
+CVI.US,D,20151223,000000,18.8967,19.2724,18.7773,19.243,398904.0873509,0
+CVI.US,D,20151224,000000,19.255,19.4325,19.0378,19.249,195413.96820307,0
+CVI.US,D,20151228,000000,19.0992,19.1546,18.6024,18.6751,546192.7457826,0
+CVI.US,D,20151229,000000,18.8802,19.0378,18.6241,18.8639,443346.02527509,0
+CVI.US,D,20151230,000000,18.6283,19.0083,18.547,18.8214,309459.84909792,0
+CVI.US,D,20151231,000000,18.6899,18.6933,18.2467,18.5055,392326.47256857,0
+CVI.US,D,20160104,000000,18.2847,18.3324,17.6209,17.8521,855556.69780922,0
+CVI.US,D,20160105,000000,17.8573,18.2606,17.8573,18.2112,861244.66506258,0
+CVI.US,D,20160106,000000,17.7568,18.0208,17.4193,17.7438,819743.18552958,0
+CVI.US,D,20160107,000000,17.2782,17.7161,17.1977,17.5327,695370.46098033,0
+CVI.US,D,20160108,000000,17.5837,17.8018,17.1977,17.2687,734149.85015198,0
+CVI.US,D,20160111,000000,17.3491,17.8667,17.2938,17.5231,835685.20709406,0
+CVI.US,D,20160112,000000,17.6876,18.0208,17.0091,17.5413,1087545.5779303,0
+CVI.US,D,20160113,000000,17.7213,17.8667,16.1773,16.4499,819342.26644834,0
+CVI.US,D,20160114,000000,16.5633,17.2739,16.2396,17.2262,599123.30759678,0
+CVI.US,D,20160115,000000,16.8462,16.9267,16.4083,16.6533,373865.70864935,0
+CVI.US,D,20160119,000000,16.8134,16.8679,16.0137,16.3503,774631.12349266,0
+CVI.US,D,20160120,000000,15.8623,16.0683,15.3594,15.8674,1121684.9353146,0
+CVI.US,D,20160121,000000,15.9046,16.1539,15.6267,15.8623,1447847.050229,0
+CVI.US,D,20160122,000000,15.9652,17.4098,15.8623,17.2938,1314915.2232193,0
+CVI.US,D,20160125,000000,16.771,17.3708,16.63,16.63,906302.42393862,0
+CVI.US,D,20160126,000000,16.5304,16.8073,16.3244,16.6429,718203.20704189,0
+CVI.US,D,20160127,000000,16.6429,16.6429,15.7636,15.7877,694483.12422417,0
+CVI.US,D,20160128,000000,16.2578,16.3461,15.5766,15.7844,790284.29845684,0
+CVI.US,D,20160129,000000,15.7913,16.4976,15.6104,16.4698,818072.49679337,0
+CVI.US,D,20160201,000000,16.0985,16.3322,15.8865,15.9938,887505.44257665,0
+CVI.US,D,20160202,000000,15.7636,15.7636,15.1612,15.252,814196.17541716,0
+CVI.US,D,20160203,000000,15.5099,15.5099,14.5899,14.9742,934742.26020547,0
+CVI.US,D,20160204,000000,14.9179,15.5446,14.7241,14.8184,628125.81704102,0
+CVI.US,D,20160205,000000,14.8046,14.9699,14.01,14.0282,648271.13433327,0
+CVI.US,D,20160208,000000,13.7711,13.9243,13.0277,13.3938,999092.66120963,0
+CVI.US,D,20160209,000000,13.135,13.3938,12.8667,12.9895,1116179.5191126,0
+CVI.US,D,20160210,000000,13.2613,13.2986,12.8234,13.0225,1046339.877316,0
+CVI.US,D,20160211,000000,12.6607,12.7542,11.7009,12.1804,1146218.4101588,0
+CVI.US,D,20160212,000000,12.5057,12.8156,12.369,12.5101,767656.05578831,0
+CVI.US,D,20160216,000000,12.6642,12.8381,12.3638,12.6321,820249.24477333,0
+CVI.US,D,20160217,000000,12.8234,13.0459,12.6079,12.7732,1276810.5797059,0
+CVI.US,D,20160218,000000,13.0225,13.2493,11.5693,11.6204,1432541.6465716,0
+CVI.US,D,20160219,000000,11.3382,11.5546,10.8276,11.268,1439254.4415629,0
+CVI.US,D,20160222,000000,11.4507,11.636,11.2534,11.2828,1629976.3855904,0
+CVI.US,D,20160223,000000,11.2863,11.4939,10.6838,10.722,1128351.5148498,0
+CVI.US,D,20160224,000000,10.4917,11.2828,10.3688,11.268,2007526.6214734,0
+CVI.US,D,20160225,000000,11.2638,11.2638,10.6147,10.9072,1174895.1006378,0
+CVI.US,D,20160226,000000,11.1486,11.3693,10.6916,10.7151,1036534.1129286,0
+CVI.US,D,20160229,000000,10.7964,11.3832,10.7401,11.3582,1726123.0203571,0
+CVI.US,D,20160301,000000,11.436,11.5841,11.0768,11.4083,1178663.9710787,0
+CVI.US,D,20160302,000000,11.4317,11.61,11.2058,11.4221,538537.15548788,0
+CVI.US,D,20160303,000000,11.5312,11.8523,11.3504,11.7943,724605.20309123,0
+CVI.US,D,20160304,000000,11.8541,11.9449,11.3313,11.4317,1256552.0345463,0
+CVI.US,D,20160307,000000,11.417,11.9111,11.3356,11.9111,1217301.2477229,0
+CVI.US,D,20160308,000000,11.8982,11.9268,11.2958,11.3174,1181332.9136656,0
+CVI.US,D,20160309,000000,11.4317,12.3681,11.4134,12.0124,1836375.7676966,0
+CVI.US,D,20160310,000000,11.9691,12.1752,11.7441,12.0938,1407401.5938667,0
+CVI.US,D,20160311,000000,12.3353,12.6987,11.9111,12.614,1253305.3987588,0
+CVI.US,D,20160314,000000,12.4062,12.7481,11.867,11.9328,1286825.4690321,0
+CVI.US,D,20160315,000000,12.0748,12.1518,11.5425,12.0505,1436614.3836361,0
+CVI.US,D,20160316,000000,12.0332,12.8441,12.0332,12.6616,1376853.1774176,0
+CVI.US,D,20160317,000000,12.5257,12.8381,12.459,12.5517,1002466.3895013,0
+CVI.US,D,20160318,000000,12.614,12.8486,12.3785,12.5846,1556997.5589417,0
+CVI.US,D,20160321,000000,12.5846,12.5846,12.2902,12.5257,568158.95204321,0
+CVI.US,D,20160322,000000,12.44,12.9057,12.3629,12.9057,782101.85196316,0
+CVI.US,D,20160323,000000,12.7958,12.8486,12.3284,12.3629,1038075.3983879,0
+CVI.US,D,20160324,000000,12.2902,12.614,12.0211,12.5897,714560.27371874,0
+CVI.US,D,20160328,000000,12.6278,12.7084,12.3733,12.4651,977715.70201366,0
+CVI.US,D,20160329,000000,12.4062,12.607,12.1284,12.498,1034017.6813467,0
+CVI.US,D,20160330,000000,12.6408,12.6754,12.4305,12.517,968134.08258806,0
+CVI.US,D,20160331,000000,12.4253,12.614,12.0124,12.5361,1496979.8569423,0
+CVI.US,D,20160401,000000,12.3915,12.3915,11.8255,11.9614,1089171.2065969,0
+CVI.US,D,20160404,000000,11.9648,12.0462,11.6714,11.9216,1117805.1477792,0
+CVI.US,D,20160405,000000,11.816,11.9017,11.5364,11.7051,3748030.7363669,0
+CVI.US,D,20160406,000000,11.7519,11.9838,11.4317,11.6774,981942.10546945,0
+CVI.US,D,20160407,000000,11.5667,11.7285,11.4559,11.6239,1212172.4874878,0
+CVI.US,D,20160408,000000,11.7329,12.1328,11.6273,12.1128,1164404.1921145,0
+CVI.US,D,20160411,000000,12.1804,12.1804,11.6047,11.6515,1091359.5084408,0
+CVI.US,D,20160412,000000,11.6515,12.028,11.436,12.0124,945468.86755469,0
+CVI.US,D,20160413,000000,12.0176,12.4167,11.8333,12.3967,1024018.9674303,0
+CVI.US,D,20160414,000000,12.3872,12.3872,12.0124,12.0367,927540.73676646,0
+CVI.US,D,20160415,000000,11.9111,11.9934,11.6999,11.719,716098.0930188,0
+CVI.US,D,20160418,000000,11.481,11.7441,11.4403,11.6774,1116254.6192286,0
+CVI.US,D,20160419,000000,11.6999,11.8592,11.3633,11.7051,980899.94693551,0
+CVI.US,D,20160420,000000,11.5961,11.8394,11.3192,11.7943,1214954.657942,0
+CVI.US,D,20160421,000000,11.8333,11.9492,11.6273,11.9355,769027.49944658,0
+CVI.US,D,20160422,000000,11.9111,12.1804,11.9111,12.105,969143.89030277,0
+CVI.US,D,20160425,000000,12.1959,12.247,11.8255,12.1665,987743.30059013,0
+CVI.US,D,20160426,000000,12.2816,12.5594,12.2236,12.4305,995464.74790971,0
+CVI.US,D,20160427,000000,12.4512,12.7629,12.3629,12.4833,1088423.6715952,0
+CVI.US,D,20160428,000000,12.2565,12.594,11.8012,11.8887,1217146.4259453,0
+CVI.US,D,20160429,000000,11.7718,11.9241,11.4134,11.6628,1383513.9800208,0
+CVI.US,D,20160502,000000,11.5987,11.6472,11.1063,11.3875,1410243.8444138,0
+CVI.US,D,20160503,000000,11.056,11.056,10.5817,10.9253,1562393.2134355,0
+CVI.US,D,20160504,000000,10.8838,10.9236,10.2114,10.2978,1362294.1533754,0
+CVI.US,D,20160505,000000,10.3324,10.4675,9.81144,9.91881,1435984.6980473,0
+CVI.US,D,20160506,000000,9.83561,10.155,9.82011,9.87548,1030948.975065,0
+CVI.US,D,20160509,000000,9.90918,10.0062,9.61323,9.75684,1268291.9157695,0
+CVI.US,D,20160510,000000,9.79237,10.3411,9.79237,10.3134,1502171.008043,0
+CVI.US,D,20160511,000000,10.278,10.6294,10.1456,10.4156,1225956.2472548,0
+CVI.US,D,20160512,000000,10.5004,10.7151,9.96889,9.98882,1025786.7086242,0
+CVI.US,D,20160513,000000,9.90495,10.1602,9.75684,10.0615,1189983.2916518,0
+CVI.US,D,20160516,000000,10.0919,10.2044,9.75174,9.93355,1381347.6305185,0
+CVI.US,D,20160517,000000,9.93952,10.3818,9.90495,10.155,958607.92170975,0
+CVI.US,D,20160518,000000,10.1992,10.4156,10.0676,10.1845,1383005.6100043,0
+CVI.US,D,20160519,000000,10.117,10.2831,10.0036,10.0719,587012.54733885,0
+CVI.US,D,20160520,000000,10.0919,10.2935,9.96889,10.2589,618712.88403002,0
+CVI.US,D,20160523,000000,10.1602,10.1992,9.83137,9.84514,1040824.0626364,0
+CVI.US,D,20160524,000000,9.94818,9.94818,9.698,9.87548,866743.14894614,0
+CVI.US,D,20160525,000000,10.0062,10.0096,9.737,9.93952,1229595.7144188,0
+CVI.US,D,20160526,000000,10.0322,10.0322,9.5414,9.58902,787563.36348189,0
+CVI.US,D,20160527,000000,9.56043,9.737,9.3839,9.72237,838053.74921662,0
+CVI.US,D,20160531,000000,9.737,9.86421,9.62884,9.65823,2026366.3521322,0
+CVI.US,D,20160601,000000,9.56043,10.239,9.52579,10.1906,1028808.0440635,0
+CVI.US,D,20160602,000000,10.1057,10.509,10.0131,10.4156,1131770.303211,0
+CVI.US,D,20160603,000000,10.4398,10.4736,9.93355,9.97332,1001594.0727683,0
+CVI.US,D,20160606,000000,9.98275,10.0174,9.75174,9.89455,774664.62969831,0
+CVI.US,D,20160607,000000,9.92835,10.1698,9.92835,10.046,1390331.9151747,0
+CVI.US,D,20160608,000000,10.1498,10.1845,9.76127,9.92835,1001611.4035644,0
+CVI.US,D,20160609,000000,9.79237,9.79237,9.56561,9.59508,901325.01932203,0
+CVI.US,D,20160610,000000,9.42714,9.53185,9.10687,9.39688,1140324.784126,0
+CVI.US,D,20160613,000000,9.3397,9.35874,8.85246,8.91561,1153951.4113424,0
+CVI.US,D,20160614,000000,8.90175,9.04373,8.64472,8.84203,2260477.6770725,0
+CVI.US,D,20160615,000000,8.69839,9.14756,8.62568,8.82904,1237949.1580998,0
+CVI.US,D,20160616,000000,8.75465,8.75465,8.5625,8.70531,927837.67107158,0
+CVI.US,D,20160617,000000,8.76764,8.9598,8.42056,8.48374,1860376.6094099,0
+CVI.US,D,20160620,000000,8.66896,8.68541,8.34612,8.36603,1649544.009682,0
+CVI.US,D,20160621,000000,8.37123,8.57115,8.10994,8.52269,2345181.364921,0
+CVI.US,D,20160622,000000,8.58674,8.75465,8.37123,8.39892,1001733.8745229,0
+CVI.US,D,20160623,000000,8.55125,8.74945,8.46297,8.60146,1207675.7236141,0
+CVI.US,D,20160624,000000,8.29073,8.44998,8.19743,8.28553,3913361.9088405,0
+CVI.US,D,20160627,000000,8.168,8.19353,7.51957,7.7014,2815421.3194582,0
+CVI.US,D,20160628,000000,7.82362,7.92349,7.63251,7.79583,2267516.2910289,0
+CVI.US,D,20160629,000000,7.82362,7.98537,7.71067,7.76173,2499839.07782,0
+CVI.US,D,20160630,000000,7.74399,7.78424,7.31219,7.62325,2247755.7174083,0
+CVI.US,D,20160701,000000,7.59772,7.82362,7.57608,7.79583,1591341.4197189,0
+CVI.US,D,20160705,000000,7.71612,7.74399,7.32335,7.6712,2954556.4160561,0
+CVI.US,D,20160706,000000,7.64723,7.64723,7.2136,7.52883,5340550.6502151,0
+CVI.US,D,20160707,000000,7.62325,7.84534,7.11918,7.11918,2579816.0799011,0
+CVI.US,D,20160708,000000,7.15942,7.29211,7.00804,7.12609,2762136.0540188,0
+CVI.US,D,20160711,000000,7.23792,7.36248,7.00173,7.08577,2560229.969627,0
+CVI.US,D,20160712,000000,7.23792,7.42592,7.15942,7.20036,2563738.8781276,0
+CVI.US,D,20160713,000000,7.20036,7.28856,6.98372,7.03721,1735623.7627346,0
+CVI.US,D,20160714,000000,7.0914,7.14549,6.91491,6.92954,1709326.0128556,0
+CVI.US,D,20160715,000000,6.98372,7.05245,6.81564,6.91838,1686471.3144525,0
+CVI.US,D,20160718,000000,6.88159,7.06776,6.71074,6.9684,1650683.2206737,0
+CVI.US,D,20160719,000000,6.97889,7.02258,6.88367,6.97325,918343.86101248,0
+CVI.US,D,20160720,000000,6.96426,7.11424,6.82119,7.01774,1539414.8886875,0
+CVI.US,D,20160721,000000,7.03228,7.08577,6.84273,6.85311,1792765.7079814,0
+CVI.US,D,20160722,000000,6.86004,6.88713,6.73221,6.86982,1127869.7187205,0
+CVI.US,D,20160725,000000,6.84273,6.90453,6.62947,6.73645,1649620.2651846,0
+CVI.US,D,20160726,000000,6.71282,7.04136,6.68781,7.01427,1666859.7856776,0
+CVI.US,D,20160727,000000,7.07608,7.29833,6.86004,6.92954,2154889.2246348,0
+CVI.US,D,20160728,000000,7.12609,7.51957,6.99757,7.00173,2683866.7130387,0
+CVI.US,D,20160729,000000,7.00173,7.28302,6.6698,7.27826,3531046.8594388,0
+CVI.US,D,20160801,000000,7.27826,7.27826,6.58948,6.71282,4961558.4921034,0
+CVI.US,D,20160802,000000,6.73645,6.94833,6.68019,6.76699,2976085.8862571,0
+CVI.US,D,20160803,000000,6.78094,7.30457,6.74753,7.25455,4013539.6867611,0
+CVI.US,D,20160804,000000,7.1525,7.3803,7.06145,7.07538,2571573.5533145,0
+CVI.US,D,20160805,000000,7.12679,7.22338,7.06638,7.12679,1854357.0462594,0
+CVI.US,D,20160808,000000,7.13787,7.33097,7.13787,7.1615,1909756.668813,0
+CVI.US,D,20160809,000000,7.19897,7.24346,6.88159,6.94833,1397986.3500829,0
+CVI.US,D,20160810,000000,6.97325,7.22338,6.79133,6.82119,2312289.8248502,0
+CVI.US,D,20160811,000000,6.86143,7.02951,6.82119,6.98372,1497512.4900732,0
+CVI.US,D,20160812,000000,7.18236,7.63095,7.11987,7.59927,3792895.5457139,0
+CVI.US,D,20160815,000000,7.61477,7.73621,7.29349,7.3803,2561670.7364694,0
+CVI.US,D,20160816,000000,7.35554,7.46227,7.24346,7.34066,2082352.9109777,0
+CVI.US,D,20160817,000000,7.3803,7.4267,7.17188,7.27964,1564584.9814388,0
+CVI.US,D,20160818,000000,7.2844,7.30388,7.14618,7.20806,2216993.5544749,0
+CVI.US,D,20160819,000000,7.16704,7.1879,6.97957,7.08023,1673041.1029243,0
+CVI.US,D,20160822,000000,6.99826,7.0302,6.62255,6.7149,2709094.5751101,0
+CVI.US,D,20160823,000000,6.7149,6.82119,6.66358,6.75523,1780251.7178694,0
+CVI.US,D,20160824,000000,6.73438,6.86143,6.6885,6.7149,1233521.7174102,0
+CVI.US,D,20160825,000000,6.73852,6.88713,6.62878,6.83088,2512035.3366715,0
+CVI.US,D,20160826,000000,6.87814,7.14618,6.8719,7.04414,2296582.3467252,0
+CVI.US,D,20160829,000000,7.06638,7.31157,7.06638,7.20244,2126063.4893099,0
+CVI.US,D,20160830,000000,7.21221,7.46461,7.19284,7.44218,1733499.0071427,0
+CVI.US,D,20160831,000000,7.44218,7.59305,7.32543,7.4267,2289678.9129778,0
+CVI.US,D,20160901,000000,7.44764,7.44764,7.02743,7.11216,1562371.2610939,0
+CVI.US,D,20160902,000000,7.15734,7.22953,7.08023,7.12679,1065581.6824426,0
+CVI.US,D,20160906,000000,7.14202,7.36715,7.14202,7.28925,1090631.6150081,0
+CVI.US,D,20160907,000000,7.28925,7.37641,7.258,7.32543,1020166.9091685,0
+CVI.US,D,20160908,000000,7.34066,7.5799,7.33097,7.51342,1366879.8820021,0
+CVI.US,D,20160909,000000,7.62636,7.97222,7.59927,7.86543,3091209.7426642,0
+CVI.US,D,20160912,000000,7.86543,7.91415,7.60542,7.86005,2213438.4305183,0
+CVI.US,D,20160913,000000,7.8353,8.10916,7.73162,7.98615,3252185.1084052,0
+CVI.US,D,20160914,000000,7.93276,8.08207,7.4112,7.45768,2366767.4490558,0
+CVI.US,D,20160915,000000,7.46227,7.78882,7.46227,7.71223,1635701.3252086,0
+CVI.US,D,20160916,000000,7.78882,8.07357,7.69595,8.02796,4578763.9573451,0
+CVI.US,D,20160919,000000,8.02796,8.34353,7.95362,8.19509,2772286.1235538,0
+CVI.US,D,20160920,000000,8.1448,8.17571,7.69595,7.71223,1915713.8410979,0
+CVI.US,D,20160921,000000,7.76407,7.81825,7.47698,7.60542,1770927.7496113,0
+CVI.US,D,20160922,000000,7.66194,7.7703,7.5335,7.55358,1411861.3853756,0
+CVI.US,D,20160923,000000,7.49403,7.67042,7.34273,7.4878,1292952.4831179,0
+CVI.US,D,20160926,000000,7.50329,7.56449,7.13787,7.15734,2318899.7904518,0
+CVI.US,D,20160927,000000,7.12679,7.23447,7.04414,7.22338,1499292.9405175,0
+CVI.US,D,20160928,000000,7.29349,7.39727,7.04414,7.27471,1718080.3756179,0
+CVI.US,D,20160929,000000,7.27964,7.32543,6.88159,6.92124,1953714.499835,0
+CVI.US,D,20160930,000000,6.94833,7.0566,6.80595,7.01011,1269738.4595439,0
+CVI.US,D,20161003,000000,7.02951,7.02951,6.82119,6.88713,945720.74179017,0
+CVI.US,D,20161004,000000,6.94833,7.24346,6.9427,7.15734,1001763.9145693,0
+CVI.US,D,20161005,000000,7.26916,7.45768,7.20244,7.41665,1212480.9756569,0
+CVI.US,D,20161006,000000,7.4267,7.43751,7.14341,7.20806,943072.5961585,0
+CVI.US,D,20161007,000000,7.23792,7.23792,7.08023,7.10247,1684318.8295869,0
+CVI.US,D,20161010,000000,7.30535,7.67042,7.26916,7.58456,1775924.7957967,0
+CVI.US,D,20161011,000000,7.59002,7.68747,7.43137,7.49403,1197750.9544275,0
+CVI.US,D,20161012,000000,7.50329,7.50329,7.28925,7.39034,601818.8240709,0
+CVI.US,D,20161013,000000,7.33097,7.39727,7.13787,7.30535,870253.21283314,0
+CVI.US,D,20161014,000000,7.34975,7.46227,7.28925,7.44764,740598.06165737,0
+CVI.US,D,20161017,000000,7.39034,7.55358,7.2484,7.2844,899967.44030057,0
+CVI.US,D,20161018,000000,7.37174,7.50563,7.3095,7.39727,684099.66663612,0
+CVI.US,D,20161019,000000,7.4267,7.4267,7.24346,7.2844,682396.62708066,0
+CVI.US,D,20161020,000000,7.24346,7.42981,7.24346,7.41665,689776.08002547,0
+CVI.US,D,20161021,000000,7.36715,7.72304,7.33097,7.71223,1083247.5405177,0
+CVI.US,D,20161024,000000,7.73162,7.80821,7.49092,7.60542,807842.70559669,0
+CVI.US,D,20161025,000000,7.59927,7.75325,7.57062,7.66739,799645.23907978,0
+CVI.US,D,20161026,000000,7.58456,7.78882,7.5335,7.5799,1612407.579973,0
+CVI.US,D,20161027,000000,7.48243,7.54898,6.81764,6.91353,2980408.1867843,0
+CVI.US,D,20161028,000000,6.85036,6.8719,6.62255,6.73438,2849923.4681723,0
+CVI.US,D,20161031,000000,6.73852,6.91353,6.6698,6.7497,1431968.5749165,0
+CVI.US,D,20161101,000000,6.94833,6.99826,6.7149,6.79616,1552032.8635756,0
+CVI.US,D,20161102,000000,6.77393,6.8024,6.49904,6.62255,1962216.9883618,0
+CVI.US,D,20161103,000000,6.62878,6.72814,6.36912,6.69136,2519820.3302433,0
+CVI.US,D,20161104,000000,6.65864,6.93578,6.62878,6.82326,1483194.9417889,0
+CVI.US,D,20161107,000000,6.94547,7.01991,6.76699,6.83512,915643.72299276,0
+CVI.US,D,20161108,000000,6.80802,6.95594,6.71984,6.76977,877856.81073978,0
+CVI.US,D,20161109,000000,6.97117,8.60405,6.94547,8.40151,4588173.424197,0
+CVI.US,D,20161110,000000,8.4924,8.96235,8.28987,8.43182,3281560.8076572,0
+CVI.US,D,20161111,000000,8.37469,8.50711,8.04112,8.47423,1903256.4649195,0
+CVI.US,D,20161114,000000,8.63347,8.90955,8.44998,8.64386,2355296.7728641,0
+CVI.US,D,20161115,000000,8.61357,8.81265,8.39027,8.75119,2316207.7401369,0
+CVI.US,D,20161116,000000,8.75119,8.91999,8.6404,8.85676,1466714.5101615,0
+CVI.US,D,20161117,000000,9.03163,9.24798,8.90955,9.06881,1678257.672526,0
+CVI.US,D,20161118,000000,9.12678,9.36049,8.98751,9.24798,1614989.8685799,0
+CVI.US,D,20161121,000000,9.40205,9.50335,9.31813,9.33365,1811383.6044511,0
+CVI.US,D,20161122,000000,9.47563,9.698,9.39162,9.50335,1582010.5191424,0
+CVI.US,D,20161123,000000,9.4609,9.57771,9.31813,9.32155,1207196.2382577,0
+CVI.US,D,20161125,000000,9.27911,9.364,9.18825,9.29647,394090.74760328,0
+CVI.US,D,20161128,000000,9.29647,9.30427,8.89403,8.89832,1080515.0516788,0
+CVI.US,D,20161129,000000,8.84465,8.86193,8.54952,8.55385,1819678.1234258,0
+CVI.US,D,20161130,000000,8.98751,9.00566,8.4924,8.85676,2451713.7680486,0
+CVI.US,D,20161201,000000,8.99962,9.31813,8.73474,9.158,1753452.5302923,0
+CVI.US,D,20161202,000000,9.13634,9.27568,8.86193,8.86631,860852.98907256,0
+CVI.US,D,20161205,000000,8.93551,9.58122,8.93551,9.56131,1292536.5440134,0
+CVI.US,D,20161206,000000,9.54053,9.80537,9.26446,9.78717,1310629.895057,0
+CVI.US,D,20161207,000000,9.87374,11.5555,9.81924,11.1902,4571842.0374153,0
+CVI.US,D,20161208,000000,11.5295,13.2016,11.4031,13.1142,5903993.3149684,0
+CVI.US,D,20161209,000000,13.1973,13.1973,11.9744,12.4236,3104594.8941228,0
+CVI.US,D,20161212,000000,12.8061,12.9696,12.0375,12.286,1660073.0459567,0
+CVI.US,D,20161213,000000,12.318,12.5992,12.1492,12.3084,1841610.8234807,0
+CVI.US,D,20161214,000000,12.1388,12.144,10.9219,11.134,2825659.1983596,0
+CVI.US,D,20161215,000000,11.0214,11.5511,10.9851,11.3504,1891634.4331094,0
+CVI.US,D,20161216,000000,11.3036,11.5511,11.0699,11.2395,5873199.9566022,0
+CVI.US,D,20161219,000000,11.1642,11.3633,11.0578,11.3183,1547979.7680799,0
+CVI.US,D,20161220,000000,11.359,11.5511,11.2395,11.3287,1064661.9948671,0
+CVI.US,D,20161221,000000,11.3287,11.4212,11.2023,11.3504,809655.50686025,0
+CVI.US,D,20161222,000000,11.9216,12.8996,11.7615,12.5421,3754316.0383898,0
+CVI.US,D,20161223,000000,12.5473,12.7101,12.2921,12.594,1630677.705136,0
+CVI.US,D,20161227,000000,12.6893,12.8321,12.4875,12.5663,1055506.7130235,0
+CVI.US,D,20161228,000000,12.6573,12.8165,12.5317,12.7792,1299768.1074989,0
+CVI.US,D,20161229,000000,12.7732,13.1228,12.7576,13.0329,1232672.5084052,0
+CVI.US,D,20161230,000000,12.9913,13.4526,12.9099,13.4414,1593535.498495,0
+CVI.US,D,20170103,000000,13.6794,13.7158,12.6477,13.1497,2387303.2869515,0
+CVI.US,D,20170104,000000,13.1618,13.4241,13.0129,13.1817,1281047.3816394,0
+CVI.US,D,20170105,000000,13.2345,13.3565,12.5992,12.7429,1734348.2161476,0
+CVI.US,D,20170106,000000,12.826,12.826,12.1422,12.1804,1471349.9204033,0
+CVI.US,D,20170109,000000,12.086,12.1544,11.6507,11.7104,2149701.5396931,0
+CVI.US,D,20170110,000000,11.8583,12.2279,11.7363,11.8904,1562772.1801752,0
+CVI.US,D,20170111,000000,11.8791,12.1916,11.7839,12.1544,1231208.6338348,0
+CVI.US,D,20170112,000000,12.112,12.44,11.9475,12.0712,1188789.7774993,0
+CVI.US,D,20170113,000000,12.1605,12.2487,11.8531,12.0426,882640.11044098,0
+CVI.US,D,20170117,000000,12.0332,12.6624,12.0332,12.298,1153083.716155,0
+CVI.US,D,20170118,000000,12.1986,12.4875,12.028,12.286,1152153.630102,0
+CVI.US,D,20170119,000000,12.3284,12.3629,12.0107,12.0964,1031300.2125309,0
+CVI.US,D,20170120,000000,12.2116,12.356,12.086,12.3223,796733.66534864,0
+CVI.US,D,20170123,000000,12.1422,12.5611,12.1007,12.1916,1126455.5257653,0
+CVI.US,D,20170124,000000,12.3084,12.8633,12.3084,12.7689,1542832.5216623,0
+CVI.US,D,20170125,000000,12.8857,13.1142,12.6529,13.1073,1440794.5716357,0
+CVI.US,D,20170126,000000,13.1497,13.5902,12.8321,12.981,2023063.102411,0
+CVI.US,D,20170127,000000,12.955,12.955,12.2072,12.26,1423873.9377893,0
+CVI.US,D,20170130,000000,12.2538,12.2538,11.6507,11.9536,2962004.0367987,0
+CVI.US,D,20170131,000000,11.964,12.3032,11.7104,11.7579,1822417.5445832,0
+CVI.US,D,20170201,000000,11.8904,11.8956,11.3858,11.5555,1697998.6045778,0
+CVI.US,D,20170202,000000,11.5719,11.6429,11.2602,11.4663,1251891.2058037,0
+CVI.US,D,20170203,000000,11.5675,11.7207,11.4083,11.578,977746.8974465,0
+CVI.US,D,20170206,000000,11.578,11.8843,11.372,11.4187,1089352.6022619,0
+CVI.US,D,20170207,000000,11.3971,11.5979,11.2508,11.3287,1222549.0127575,0
+CVI.US,D,20170208,000000,11.2499,11.6194,10.9998,11.5555,1224611.3774837,0
+CVI.US,D,20170209,000000,11.6628,11.7892,11.3789,11.4776,810611.01141408,0
+CVI.US,D,20170210,000000,11.6429,11.6429,11.1781,11.4239,782360.65851705,0
+CVI.US,D,20170213,000000,11.4394,11.6255,11.2602,11.3287,735979.98221156,0
+CVI.US,D,20170214,000000,11.2128,11.5979,11.1443,11.5675,963328.83054526,0
+CVI.US,D,20170215,000000,11.5511,11.5511,11.2395,11.3971,1224282.0923594,0
+CVI.US,D,20170216,000000,11.8843,12.8961,11.6194,12.4772,4114794.2848078,0
+CVI.US,D,20170217,000000,12.4019,12.6996,12.2487,12.5663,2346645.2394914,0
+CVI.US,D,20170221,000000,12.7048,12.833,12.4019,12.6096,1523381.5915973,0
+CVI.US,D,20170222,000000,12.5153,12.7101,12.0712,12.118,1918985.8953861,0
+CVI.US,D,20170223,000000,12.112,12.3396,11.944,12.3128,1245228.0924278,0
+CVI.US,D,20170224,000000,12.1752,12.2816,11.8359,12.0141,1006194.8214181,0
+CVI.US,D,20170227,000000,12.0141,12.1431,11.7121,11.9882,1138562.819864,0
+CVI.US,D,20170228,000000,12.0202,12.9126,11.9926,12.4037,3070214.0609808,0
+CVI.US,D,20170301,000000,12.5828,13.064,12.5395,12.7559,2020512.0092371,0
+CVI.US,D,20170302,000000,12.6538,12.6538,12.105,12.1431,1310255.549863,0
+CVI.US,D,20170303,000000,12.15,12.2686,11.9735,12.0695,1287507.1470087,0
+CVI.US,D,20170306,000000,11.9985,12.0782,11.6135,11.745,1091609.0719035,0
+CVI.US,D,20170307,000000,11.8031,11.8031,11.5114,11.5823,802131.63061529,0
+CVI.US,D,20170308,000000,11.5009,11.8791,11.4948,11.5658,900078.35739509,0
+CVI.US,D,20170309,000000,11.4568,11.545,11.0993,11.3114,910059.7405155,0
+CVI.US,D,20170310,000000,11.3971,11.4897,11.0621,11.2629,1188011.0470649,0
+CVI.US,D,20170313,000000,11.23,11.545,11.1539,11.359,827112.23999678,0
+CVI.US,D,20170314,000000,11.2031,11.2031,10.8345,10.9539,1447613.6621759,0
+CVI.US,D,20170315,000000,10.9694,11.3504,10.8241,11.2785,1790124.4946681,0
+CVI.US,D,20170316,000000,11.2897,11.6299,11.1816,11.4031,1037967.9474526,0
+CVI.US,D,20170317,000000,11.4801,11.5277,10.7618,10.9106,2413683.069265,0
+CVI.US,D,20170320,000000,10.9314,11.2239,10.8812,11.1443,1123505.8242829,0
+CVI.US,D,20170321,000000,11.1972,11.3711,10.5203,10.6086,1416147.8689242,0
+CVI.US,D,20170322,000000,10.5472,10.7956,10.3921,10.5636,885164.62972772,0
+CVI.US,D,20170323,000000,10.5531,10.7643,10.477,10.5272,847437.79756761,0
+CVI.US,D,20170324,000000,10.5376,10.5852,10.3688,10.3801,932366.78576449,0
+CVI.US,D,20170327,000000,10.2666,10.7004,10.2234,10.6129,876507.31942313,0
+CVI.US,D,20170328,000000,10.6674,10.8085,10.3593,10.5272,1698216.9726076,0
+CVI.US,D,20170329,000000,10.5272,11.0413,10.5004,10.96,1416898.8700851,0
+CVI.US,D,20170330,000000,10.9253,11.0127,10.7151,10.7583,1060904.6782903,0
+CVI.US,D,20170331,000000,10.7583,11.024,10.709,10.8665,1344805.0694196,0
+CVI.US,D,20170403,000000,10.7956,10.9868,10.5592,10.7809,1210792.9561248,0
+CVI.US,D,20170404,000000,10.8025,10.9166,10.6294,10.7211,1159977.9068112,0
+CVI.US,D,20170405,000000,10.7004,10.9166,9.83917,9.96378,2467313.7952383,0
+CVI.US,D,20170406,000000,10.0287,10.0823,9.5578,9.67123,2280635.7036151,0
+CVI.US,D,20170407,000000,9.6825,9.89281,9.51799,9.64436,1646171.4367768,0
+CVI.US,D,20170410,000000,9.69194,9.98545,9.64436,9.81231,938344.75500458,0
+CVI.US,D,20170411,000000,9.77851,9.89281,9.5379,9.75771,2010296.0826772,0
+CVI.US,D,20170412,000000,9.76984,10.0226,9.51369,9.57429,1260463.0175146,0
+CVI.US,D,20170413,000000,9.57429,9.81664,9.48686,9.56386,1193003.4717047,0
+CVI.US,D,20170417,000000,9.58902,9.83917,9.51799,9.83917,1275137.5801969,0
+CVI.US,D,20170418,000000,9.78371,10.1221,9.68597,9.97852,1211894.0393651,0
+CVI.US,D,20170419,000000,10.0563,10.0563,9.6772,9.77427,1238195.2554033,0
+CVI.US,D,20170420,000000,9.85034,10.1317,9.77427,10.0771,1077958.1815727,0
+CVI.US,D,20170421,000000,10.0771,10.5809,10.0771,10.464,1348398.3211275,0
+CVI.US,D,20170424,000000,10.5913,10.9868,10.5108,10.9106,1778035.6867517,0
+CVI.US,D,20170425,000000,10.9227,11.1443,10.7956,10.998,1366335.695007,0
+CVI.US,D,20170426,000000,10.9478,11.0344,10.6294,10.6562,1502582.3256019,0
+CVI.US,D,20170427,000000,10.9227,11.9769,10.9227,11.8843,3873335.8577419,0
+CVI.US,D,20170428,000000,11.9769,12.2418,11.6369,11.8472,2387342.5700891,0
+CVI.US,D,20170501,000000,11.8575,12.4806,11.8472,12.3076,2562838.8321211,0
+CVI.US,D,20170502,000000,12.3726,12.5542,12.0574,12.2089,1536157.8544223,0
+CVI.US,D,20170503,000000,12.2141,12.3924,12.0202,12.1223,1598806.3712575,0
+CVI.US,D,20170504,000000,12.0445,12.118,11.6463,11.8177,1216201.3198691,0
+CVI.US,D,20170505,000000,11.8142,12.1526,11.6628,12.1223,1275563.9177789,0
+CVI.US,D,20170508,000000,12.1223,12.3837,12.0809,12.3388,1001907.1824831,0
+CVI.US,D,20170509,000000,12.3206,12.5387,12.0297,12.2885,1729552.207196,0
+CVI.US,D,20170510,000000,12.3162,12.5057,12.2272,12.3932,1001991.5256904,0
+CVI.US,D,20170511,000000,12.472,12.5265,12.2401,12.3491,1027120.0245312,0
+CVI.US,D,20170512,000000,12.3448,12.4001,12.118,12.1509,641163.19719276,0
+CVI.US,D,20170515,000000,12.4001,12.5387,11.9544,12.0063,1208946.6486556,0
+CVI.US,D,20170516,000000,12.0228,12.0695,11.597,11.7519,808435.41882051,0
+CVI.US,D,20170517,000000,11.6576,11.7415,11.4031,11.5191,974006.91166563,0
+CVI.US,D,20170518,000000,11.4689,11.7684,11.4472,11.6801,829833.17497171,0
+CVI.US,D,20170519,000000,11.7519,11.8739,11.6299,11.8142,895550.39808858,0
+CVI.US,D,20170522,000000,11.906,12.0401,11.8237,11.8739,849921.8783303,0
+CVI.US,D,20170523,000000,11.9449,12.0012,11.5753,11.7519,1018413.0326114,0
+CVI.US,D,20170524,000000,11.8012,12.0556,11.6921,11.951,936890.1235254,0
+CVI.US,D,20170525,000000,11.906,12.1769,11.475,11.481,866908.36920152,0
+CVI.US,D,20170526,000000,11.4653,11.6246,11.3485,11.475,738185.61485156,0
+CVI.US,D,20170530,000000,11.3485,11.4653,11.1443,11.3252,847068.07391921,0
+CVI.US,D,20170531,000000,11.2828,11.3529,10.7782,11.0482,1078525.4762957,0
+CVI.US,D,20170601,000000,11.082,11.378,10.8994,11.3252,689327.79010178,0
+CVI.US,D,20170602,000000,11.2828,11.3322,11.0327,11.1323,823774.32868356,0
+CVI.US,D,20170605,000000,11.1167,11.3192,10.9704,11.2595,813593.06371571,0
+CVI.US,D,20170606,000000,11.1824,11.378,10.9704,11.1764,1058866.5766785,0
+CVI.US,D,20170607,000000,11.1209,11.3485,10.8561,10.9763,917052.13901588,0
+CVI.US,D,20170608,000000,10.9885,11.6135,10.9314,11.2906,1154263.3656707,0
+CVI.US,D,20170609,000000,11.3252,11.9562,11.2508,11.829,1328700.1383726,0
+CVI.US,D,20170612,000000,11.9562,12.3603,11.829,11.9355,1236656.2807167,0
+CVI.US,D,20170613,000000,11.9293,12.0263,11.6135,11.8964,1151557.4507189,0
+CVI.US,D,20170614,000000,11.8142,11.8142,10.8224,11.0993,1640337.8908369,0
+CVI.US,D,20170615,000000,11.0933,11.3096,10.9166,11.0656,1005553.5819654,0
+CVI.US,D,20170616,000000,11.0993,11.3485,10.9938,11.3252,1163591.9554744,0
+CVI.US,D,20170619,000000,11.3815,11.7277,11.2758,11.5355,843516.41612176,0
+CVI.US,D,20170620,000000,11.4031,11.4585,10.8829,11.1209,1094003.032527,0
+CVI.US,D,20170621,000000,11.1253,11.1989,10.728,10.8777,692704.98455265,0
+CVI.US,D,20170622,000000,10.9608,11.2758,10.9106,11.2041,648778.34896343,0
+CVI.US,D,20170623,000000,11.2491,11.5693,11.2041,11.5477,1239907.53805,0
+CVI.US,D,20170626,000000,11.5581,11.8523,11.5026,11.7796,634117.65091792,0
+CVI.US,D,20170627,000000,11.8472,12.163,11.6628,11.8913,674652.07203307,0
+CVI.US,D,20170628,000000,11.9241,12.3006,11.9017,11.951,857178.86031657,0
+CVI.US,D,20170629,000000,12.0297,12.157,11.867,12.0731,845738.22417137,0
+CVI.US,D,20170630,000000,12.1889,12.1889,11.7848,12.0445,861565.86248212,0
+CVI.US,D,20170703,000000,12.118,12.3932,12.0946,12.2453,445358.70838607,0
+CVI.US,D,20170705,000000,12.1769,12.2487,11.7415,11.8402,985747.94827516,0
+CVI.US,D,20170706,000000,11.8913,12.0349,11.6186,11.6973,922334.56564241,0
+CVI.US,D,20170707,000000,11.6463,12.0012,11.5416,11.9726,601052.80288687,0
+CVI.US,D,20170710,000000,11.9293,12.6166,11.9121,12.5992,1266831.5073583,0
+CVI.US,D,20170711,000000,12.5932,12.6979,12.3119,12.3603,843152.46940536,0
+CVI.US,D,20170712,000000,12.5101,12.5828,12.1007,12.163,656401.58843888,0
+CVI.US,D,20170713,000000,12.1665,12.4106,11.9726,12.3448,1141071.1637411,0
+CVI.US,D,20170714,000000,12.3603,12.5265,12.2487,12.3343,453875.06154969,0
+CVI.US,D,20170717,000000,12.3388,12.6702,12.2833,12.3881,797066.4166322,0
+CVI.US,D,20170718,000000,12.3932,12.4668,12.2401,12.3343,723594.23999013,0
+CVI.US,D,20170719,000000,12.3388,12.7153,12.3206,12.6486,842880.95360106,0
+CVI.US,D,20170720,000000,12.704,12.704,12.2616,12.4045,1075246.489689,0
+CVI.US,D,20170721,000000,12.4323,12.4564,12.1665,12.2791,804105.03058863,0
+CVI.US,D,20170724,000000,12.3162,12.3726,12.1889,12.3006,590675.12223082,0
+CVI.US,D,20170725,000000,12.3388,12.4504,12.2019,12.3162,941353.38119343,0
+CVI.US,D,20170726,000000,12.3665,12.3665,11.906,11.9562,1595972.2084153,0
+CVI.US,D,20170727,000000,11.9017,11.951,10.8656,10.9548,4161427.9907351,0
+CVI.US,D,20170728,000000,10.8994,11.0543,10.5238,10.6336,3156846.0887332,0
+CVI.US,D,20170731,000000,10.612,10.7063,10.4009,10.4684,1890033.0675573,0
+CVI.US,D,20170801,000000,10.5073,10.6336,10.3402,10.5567,1428006.7549466,0
+CVI.US,D,20170802,000000,10.5731,10.9106,10.5619,10.8509,1596131.6517386,0
+CVI.US,D,20170803,000000,10.8379,10.9063,10.6571,10.8224,1338793.5939739,0
+CVI.US,D,20170804,000000,10.8509,10.9409,10.6907,10.7583,1165723.6433847,0
+CVI.US,D,20170807,000000,10.6968,10.8309,10.4684,10.4736,860750.15968285,0
+CVI.US,D,20170808,000000,10.4684,10.5991,10.2659,10.3558,1050029.0260953,0
+CVI.US,D,20170809,000000,10.3377,10.3498,9.77157,9.79931,1142100.6130247,0
+CVI.US,D,20170810,000000,9.80537,9.89532,9.67557,9.6902,866555.97634914,0
+CVI.US,D,20170811,000000,9.5336,9.91881,9.51369,9.75867,1189617.0341627,0
+CVI.US,D,20170814,000000,9.79931,10.1966,9.7032,10.1801,1336709.2769062,0
+CVI.US,D,20170815,000000,10.1801,10.2814,10.1118,10.1342,907101.9513283,0
+CVI.US,D,20170816,000000,10.1342,10.2536,10.0313,10.117,1144910.5127525,0
+CVI.US,D,20170817,000000,10.0494,10.2312,9.91881,9.94135,1115619.1567079,0
+CVI.US,D,20170818,000000,9.91275,10.2597,9.84514,10.1611,695370.46098033,0
+CVI.US,D,20170821,000000,10.1273,10.3212,9.99835,10.1516,719462.57821925,0
+CVI.US,D,20170822,000000,10.2814,10.5264,10.0494,10.4736,877916.89083266,0
+CVI.US,D,20170823,000000,10.464,10.7479,10.4294,10.6735,921814.64176185,0
+CVI.US,D,20170824,000000,10.6674,10.8951,10.5722,10.7133,889157.64513043,0
+CVI.US,D,20170825,000000,10.7981,11.6161,10.7021,11.3391,1624179.8120154,0
+CVI.US,D,20170828,000000,11.4472,11.8809,11.3884,11.8558,1273789.2442667,0
+CVI.US,D,20170829,000000,11.7589,12.1674,11.5823,12.1059,954877.1790201,0
+CVI.US,D,20170830,000000,12.1059,12.3491,12.0375,12.2583,953484.93840658,0
+CVI.US,D,20170831,000000,11.5537,12.5533,11.5537,12.1674,1112395.6286485,0
+CVI.US,D,20170901,000000,12.3154,13.0934,12.1968,12.884,1991897.7096237,0
+CVI.US,D,20170905,000000,12.7645,12.9057,11.9051,12.1388,1391397.1814366,0
+CVI.US,D,20170906,000000,12.2305,12.446,12.1388,12.2375,982017.20558552,0
+CVI.US,D,20170907,000000,12.2418,12.6555,12.0929,12.6044,1156774.0203206,0
+CVI.US,D,20170908,000000,12.6668,12.8252,12.4972,12.7811,1015362.8125121,0
+CVI.US,D,20170911,000000,12.8953,13.0087,12.5317,12.923,1114478.7903299,0
+CVI.US,D,20170912,000000,12.923,13.2025,12.787,13.0207,846603.60858589,0
+CVI.US,D,20170913,000000,13.0207,13.2874,12.923,13.0934,1167360.8259152,0
+CVI.US,D,20170914,000000,13.1445,13.2571,12.7828,13.0018,881108.06807292,0
+CVI.US,D,20170915,000000,13.0259,13.2025,12.9921,13.0995,901348.12705006,0
+CVI.US,D,20170918,000000,13.1281,13.3782,13.0423,13.2571,695124.36367686,0
+CVI.US,D,20170919,000000,13.3038,13.7417,13.2025,13.6785,969764.33280024,0
+CVI.US,D,20170920,000000,13.7183,13.8196,13.4561,13.7071,1069382.9037026,0
+CVI.US,D,20170921,000000,13.6846,13.9503,13.6041,13.7581,723835.71574799,0
+CVI.US,D,20170922,000000,13.7469,14.0317,13.7227,13.9287,666726.12132049,0
+CVI.US,D,20170925,000000,14.0187,14.3598,14.0169,14.3312,1071560.8070691,0
+CVI.US,D,20170926,000000,14.3034,14.3718,14.0585,14.287,1023966.9750422,0
+CVI.US,D,20170927,000000,14.3268,14.3935,13.9962,14.3891,1165211.807209,0
+CVI.US,D,20170928,000000,14.4004,14.8599,14.3891,14.7734,1084664.0442457,0
+CVI.US,D,20170929,000000,14.7872,14.9682,14.6895,14.7128,767393.78307522,0
+CVI.US,D,20171002,000000,14.6331,14.8002,14.4004,14.7691,879160.0866004,0
+CVI.US,D,20171003,000000,14.9049,15.2753,14.7648,15.2468,953337.04894723,0
+CVI.US,D,20171004,000000,15.3083,15.6173,15.1724,15.5637,1147431.5658801,0
+CVI.US,D,20171005,000000,15.6173,15.8259,15.2468,15.5082,1252947.2289745,0
+CVI.US,D,20171006,000000,15.3204,15.6727,15.3204,15.6043,761953.06851172,0
+CVI.US,D,20171009,000000,15.6043,15.8432,15.5887,15.6994,853505.88694698,0
+CVI.US,D,20171010,000000,15.8544,16.0994,15.6605,15.9566,1104046.8065131,0
+CVI.US,D,20171011,000000,15.9566,16.0197,15.5082,15.7298,865793.42132431,0
+CVI.US,D,20171012,000000,15.5923,15.8544,15.4797,15.8363,593263.18776962,0
+CVI.US,D,20171013,000000,15.9506,16.1618,15.69,15.9911,611766.70098569,0
+CVI.US,D,20171016,000000,16.0137,16.1332,15.6666,15.8259,632357.99742882,0
+CVI.US,D,20171017,000000,15.8207,15.9791,15.5082,15.6934,632570.58852665,0
+CVI.US,D,20171018,000000,15.6779,15.8363,15.4901,15.7402,892012.60492794,0
+CVI.US,D,20171019,000000,15.5887,15.6605,15.252,15.5923,635083.55394937,0
+CVI.US,D,20171020,000000,15.69,15.7679,15.3498,15.5696,585843.29630078,0
+CVI.US,D,20171023,000000,15.6173,15.6208,15.0936,15.2348,769381.04768538,0
+CVI.US,D,20171024,000000,15.2806,15.554,15.2806,15.4736,598454.33887045,0
+CVI.US,D,20171025,000000,15.4797,15.6605,15.1161,15.4624,489594.98753083,0
+CVI.US,D,20171026,000000,15.3767,15.5368,15.1101,15.3022,714398.51962256,0
+CVI.US,D,20171027,000000,15.2867,15.5196,15.1222,15.5082,616638.96543977,0
+CVI.US,D,20171030,000000,15.5645,15.8995,15.4797,15.5471,702885.09413408,0
+CVI.US,D,20171031,000000,15.6112,15.7402,15.4225,15.5923,607499.85900586,0
+CVI.US,D,20171101,000000,16.1219,17.1259,15.9107,17.0869,2153197.7389433,0
+CVI.US,D,20171102,000000,17.1086,17.5639,16.6715,17.286,1588908.1759579,0
+CVI.US,D,20171103,000000,17.3544,17.6555,17.2289,17.2401,789890.31169402,0
+CVI.US,D,20171106,000000,17.3016,17.9524,17.2808,17.8658,706257.66703934,0
+CVI.US,D,20171107,000000,17.9394,18.4155,17.6781,17.8477,1172395.999852,0
+CVI.US,D,20171108,000000,17.8606,18.052,17.3267,17.775,1049280.3357072,0
+CVI.US,D,20171109,000000,17.769,18.006,17.1285,17.6054,907631.11830007,0
+CVI.US,D,20171110,000000,17.6538,17.8373,17.369,17.5318,442447.13465492,0
+CVI.US,D,20171113,000000,17.5318,17.8425,17.3882,17.5431,647332.96057546,0
+CVI.US,D,20171114,000000,17.5717,17.6876,17.2203,17.4625,816545.07597091,0
+CVI.US,D,20171115,000000,17.2436,17.5431,16.9675,17.382,865561.18865766,0
+CVI.US,D,20171116,000000,17.4332,18.1671,17.1795,18.0468,703457.01040271,0
+CVI.US,D,20171117,000000,18.0857,18.4146,17.9524,18.322,680996.29876234,0
+CVI.US,D,20171120,000000,18.322,18.489,17.9239,18.1022,663627.37499232,0
+CVI.US,D,20171121,000000,18.2302,18.5125,18.0944,18.4276,529570.20162777,0
+CVI.US,D,20171122,000000,18.5125,18.5125,17.9066,18.1212,675875.626232,0
+CVI.US,D,20171124,000000,18.2935,18.2935,17.9239,17.9991,170206.90308694,0
+CVI.US,D,20171127,000000,17.993,18.2536,17.8901,18.1315,550956.40391497,0
+CVI.US,D,20171128,000000,18.3168,18.5306,18.1212,18.489,816419.13885317,0
+CVI.US,D,20171129,000000,18.5125,18.5886,18.0216,18.3574,842467.32526942,0
+CVI.US,D,20171130,000000,18.4959,19.1312,18.4959,18.8473,879017.97407304,0
+CVI.US,D,20171201,000000,18.9477,18.998,18.0633,18.6855,728363.6750545,0
+CVI.US,D,20171204,000000,18.7678,19.0784,18.7088,18.7383,730512.69376084,0
+CVI.US,D,20171205,000000,18.8075,19.6956,18.8075,19.5061,736331.21967754,0
+CVI.US,D,20171206,000000,19.3432,19.4532,18.663,18.8603,907336.49476774,0
+CVI.US,D,20171207,000000,18.7903,19.2464,18.7678,19.2222,660297.5513839,0
+CVI.US,D,20171208,000000,19.288,19.4948,18.9703,19.4256,479751.09539215,0
+CVI.US,D,20171211,000000,19.3502,19.9924,19.2585,19.847,861694.11037266,0
+CVI.US,D,20171212,000000,19.828,19.8644,19.4315,19.609,1207668.7912957,0
+CVI.US,D,20171213,000000,19.6454,20.014,19.4948,19.9561,735158.50248027,0
+CVI.US,D,20171214,000000,19.9734,20.4468,19.8349,20.1127,834997.75218532,0
+CVI.US,D,20171215,000000,20.2044,20.742,20.1301,20.5507,2920123.590526,0
+CVI.US,D,20171218,000000,20.6788,20.7775,20.2521,20.5169,729442.80595327,0
+CVI.US,D,20171219,000000,20.7532,20.8052,20.3024,20.4711,564665.06356583,0
+CVI.US,D,20171220,000000,20.5835,21.2604,20.3534,21.2137,531929.50065913,0
+CVI.US,D,20171221,000000,21.2491,21.6421,21.0812,21.302,633682.07024466,0
+CVI.US,D,20171222,000000,21.302,21.4456,21.0864,21.2266,311253.00879267,0
+CVI.US,D,20171226,000000,21.1341,21.9373,21.1211,21.7858,383358.36332204,0
+CVI.US,D,20171227,000000,21.8205,22.0809,21.6248,21.8265,440824.97214755,0
+CVI.US,D,20171228,000000,21.8793,21.9018,21.7339,21.8205,230572.37639319,0
+CVI.US,D,20171229,000000,21.8966,21.9883,21.469,21.4975,525658.06327313,0
+CVI.US,D,20180102,000000,21.591,21.8429,21.2665,21.6309,868639.13803059,0
+CVI.US,D,20180103,000000,21.6992,22.0298,21.4327,21.5729,756877.45605103,0
+CVI.US,D,20180104,000000,21.6421,21.8429,21.2907,21.7685,428646.04409195,0
+CVI.US,D,20180105,000000,21.8905,22.6288,21.7339,22.5933,761309.51828622,0
+CVI.US,D,20180108,000000,22.6409,22.7837,22.4228,22.6817,562031.93795736,0
+CVI.US,D,20180109,000000,22.692,22.7447,22.1147,22.1259,609184.41237889,0
+CVI.US,D,20180110,000000,22.145,22.6817,21.7234,22.3466,929753.30172486,0
+CVI.US,D,20180111,000000,22.3414,22.5985,22.132,22.364,1019880.373341,0
+CVI.US,D,20180112,000000,22.4609,22.7837,22.3284,22.7041,668670.63663378,0
+CVI.US,D,20180116,000000,22.7897,22.9179,22.0853,22.2186,878694.4658807,0
+CVI.US,D,20180117,000000,22.312,22.5898,22.2332,22.4678,638712.62263571,0
+CVI.US,D,20180118,000000,22.4098,22.4098,21.5096,21.6015,1252639.8961917,0
+CVI.US,D,20180119,000000,21.5729,21.8048,21.463,21.6992,720940.31742646,0
+CVI.US,D,20180122,000000,21.6897,21.9883,21.5693,21.9771,488446.53344798,0
+CVI.US,D,20180123,000000,22.0515,22.0515,21.7797,21.9996,541736.42043295,0
+CVI.US,D,20180124,000000,22.1259,22.1259,20.9341,21.2042,795253.61536863,0
+CVI.US,D,20180125,000000,21.2785,21.4863,20.9609,21.1341,537397.94449626,0
+CVI.US,D,20180126,000000,21.2205,21.5261,21.186,21.2491,454998.09713171,0
+CVI.US,D,20180129,000000,21.1514,21.2085,20.4711,20.5273,797495.06498706,0
+CVI.US,D,20180130,000000,20.3482,20.3482,19.7207,20.0071,758313.60134777,0
+CVI.US,D,20180131,000000,20.2158,20.8277,20.0834,20.6598,804423.91723537,0
+CVI.US,D,20180201,000000,20.6087,20.7809,20.021,20.5169,548652.56343086,0
+CVI.US,D,20180202,000000,20.2278,20.4936,19.3796,19.5467,746535.59237341,0
+CVI.US,D,20180205,000000,19.2464,19.7371,18.6699,18.8664,774324.94609633,0
+CVI.US,D,20180206,000000,18.3125,19.6791,18.162,19.5752,802070.39513602,0
+CVI.US,D,20180207,000000,19.5588,19.7605,19.1417,19.1772,994027.44722654,0
+CVI.US,D,20180208,000000,19.1772,19.2178,18.5652,18.6699,935710.47400971,0
+CVI.US,D,20180209,000000,18.882,19.2222,17.872,18.6449,915849.38177218,0
+CVI.US,D,20180212,000000,18.8725,19.6333,18.7496,19.5337,826078.16916765,0
+CVI.US,D,20180213,000000,19.4662,19.7207,18.9357,19.3217,511688.28629558,0
+CVI.US,D,20180214,000000,19.0499,19.9734,18.9547,19.9449,582782.67772387,0
+CVI.US,D,20180215,000000,20.0418,20.1413,19.3909,19.777,644657.08567015,0
+CVI.US,D,20180216,000000,19.6549,19.9111,19.2222,19.3035,529151.95175051,0
+CVI.US,D,20180220,000000,18.6449,19.4801,18.6449,18.6449,943605.22928948,0
+CVI.US,D,20180221,000000,18.6449,19.0715,18.5125,18.6569,796472.54802194,0
+CVI.US,D,20180222,000000,19.0041,20.2044,17.9949,18.374,1513863.5184237,0
+CVI.US,D,20180223,000000,18.4093,18.4093,17.8321,18.0745,906431.82721557,0
+CVI.US,D,20180226,000000,18.1498,18.3454,17.8676,17.993,689972.49571368,0
+CVI.US,D,20180227,000000,17.9654,18.3454,17.6192,17.7058,1124400.0933575,0
+CVI.US,D,20180228,000000,17.7924,17.7924,17.0705,17.0999,1109042.697312,0
+CVI.US,D,20180301,000000,17.0938,17.4807,16.8601,17.369,1032429.025045,0
+CVI.US,D,20180302,000000,17.2236,17.9342,17.0818,17.7291,2327436.9405707,0
+CVI.US,D,20180305,000000,17.7101,17.9222,17.382,17.781,1219808.4362138,0
+CVI.US,D,20180306,000000,17.8927,18.245,17.7343,17.9161,803352.8740414,0
+CVI.US,D,20180307,000000,17.7291,18.2562,17.6347,17.9922,945631.77703728,0
+CVI.US,D,20180308,000000,18.0745,18.3038,17.8045,18.251,928007.51287256,0
+CVI.US,D,20180309,000000,18.4276,18.6855,18.2805,18.5791,807051.26591182,0
+CVI.US,D,20180312,000000,18.6267,18.7782,17.6417,17.6694,1026243.0862527,0
+CVI.US,D,20180313,000000,17.7759,18.0008,17.3527,17.5396,775466.46786077,0
+CVI.US,D,20180314,000000,17.6408,17.7171,17.254,17.3882,892871.05702408,0
+CVI.US,D,20180315,000000,17.376,17.575,16.5183,17.0583,1391881.2883386,0
+CVI.US,D,20180316,000000,17.0471,17.5811,17.0125,17.4929,1124314.5947638,0
+CVI.US,D,20180319,000000,17.4521,17.4521,17.1761,17.369,805747.9900512,0
+CVI.US,D,20180320,000000,17.4643,18.149,17.4643,17.9559,660149.66192455,0
+CVI.US,D,20180321,000000,18.0044,18.7323,17.9991,18.3626,621252.42333997,0
+CVI.US,D,20180322,000000,18.1688,18.4328,18.1091,18.2103,542163.91340142,0
+CVI.US,D,20180323,000000,18.3203,18.7496,18.0693,18.0866,582588.57280845,0
+CVI.US,D,20180326,000000,18.2744,18.3038,17.8684,18.0805,531049.09622136,0
+CVI.US,D,20180327,000000,18.1913,18.4093,17.5873,17.7516,437683.47652255,0
+CVI.US,D,20180328,000000,17.7568,17.9455,17.1657,17.376,674371.31313757,0
+CVI.US,D,20180329,000000,17.4695,17.9222,17.4695,17.7396,737847.08663599,0
+CVI.US,D,20180402,000000,17.6408,17.8096,17.2886,17.6755,719789.55257082,0
+CVI.US,D,20180403,000000,17.8339,17.8866,17.4695,17.8684,446016.12324838,0
+CVI.US,D,20180404,000000,17.569,18.2917,17.4166,18.2172,516105.32850757,0
+CVI.US,D,20180405,000000,18.2692,18.7782,18.251,18.6267,620963.57673967,0
+CVI.US,D,20180406,000000,18.515,18.9607,18.2692,18.4908,644874.29831359,0
+CVI.US,D,20180409,000000,18.638,18.9123,18.4959,18.6613,524015.10381054,0
+CVI.US,D,20180410,000000,18.8681,19.2023,18.8023,19.0265,640339.40668868,0
+CVI.US,D,20180411,000000,18.9911,19.3329,18.7912,19.2844,502181.76698608,0
+CVI.US,D,20180412,000000,19.3485,19.5017,19.0482,19.2715,663859.60765897,0
+CVI.US,D,20180413,000000,19.3893,19.7596,19.2247,19.6713,448244.8636164,0
+CVI.US,D,20180416,000000,19.7718,20.2175,19.7242,20.2114,606602.12377209,0
+CVI.US,D,20180417,000000,20.253,20.2824,19.976,20.2297,754350.62599147,0
+CVI.US,D,20180418,000000,20.3413,20.7801,20.1586,20.5516,559751.20520129,0
+CVI.US,D,20180419,000000,20.7117,20.9341,20.3049,20.8683,511724.10327402,0
+CVI.US,D,20180420,000000,20.9056,20.9056,20.6095,20.7048,405985.45060418,0
+CVI.US,D,20180423,000000,20.7117,21.0103,20.3361,20.9973,405079.6276656,0
+CVI.US,D,20180424,000000,21.0631,21.5382,20.8502,21.1047,477745.34459959,0
+CVI.US,D,20180425,000000,20.6796,21.051,20.4598,20.8683,487524.53509978,0
+CVI.US,D,20180426,000000,20.9341,22.254,20.9341,22.0956,556694.05278357,0
+CVI.US,D,20180427,000000,21.9493,21.9493,20.2694,20.3413,1053738.9718297,0
+CVI.US,D,20180430,000000,20.7636,21.4214,20.2469,20.253,958462.34302318,0
+CVI.US,D,20180501,000000,20.1639,20.7758,19.9413,20.6217,639413.94218127,0
+CVI.US,D,20180502,000000,20.5516,21.3392,20.5516,21.1047,554364.79379865,0
+CVI.US,D,20180503,000000,21.0743,21.7433,20.9202,21.6205,598434.69730163,0
+CVI.US,D,20180504,000000,21.5841,21.9892,21.3937,21.907,544460.82156711,0
+CVI.US,D,20180507,000000,22.0187,23.6795,22.0187,22.8928,1325431.5502435,0
+CVI.US,D,20180508,000000,22.8044,23.3817,22.4228,23.1793,663363.94689283,0
+CVI.US,D,20180509,000000,23.6734,24.2084,23.3048,24.0586,955511.48615438,0
+CVI.US,D,20180510,000000,24.1859,24.3208,23.8759,24.1729,441507.80551069,0
+CVI.US,D,20180511,000000,24.2741,24.4239,24.0958,24.262,557509.75558286,0
+CVI.US,D,20180514,000000,24.4049,24.8695,24.2889,24.7624,506590.72149326,0
+CVI.US,D,20180515,000000,24.6602,24.8462,24.2032,24.8168,582504.22960116,0
+CVI.US,D,20180516,000000,24.8514,24.9769,24.4169,24.8402,454275.98063093,0
+CVI.US,D,20180517,000000,24.9415,26.1852,24.9276,26.1134,726210.03480257,0
+CVI.US,D,20180518,000000,26.1782,26.7158,25.9757,26.643,493622.6645256,0
+CVI.US,D,20180521,000000,26.7607,27.5172,26.643,27.4645,848344.77589259,0
+CVI.US,D,20180522,000000,27.3458,28.3679,26.81,27.0541,1234195.3076822,0
+CVI.US,D,20180523,000000,26.9469,27.0541,26.4994,26.8629,521116.23932981,0
+CVI.US,D,20180524,000000,26.7313,27.1139,26.3756,26.8231,482037.60508023,0
+CVI.US,D,20180525,000000,26.2622,26.5046,25.4746,25.9533,746779.37890407,0
+CVI.US,D,20180529,000000,25.5481,25.8459,22.7534,23.5773,4239938.807473,0
+CVI.US,D,20180530,000000,23.6137,24.0128,23.0253,23.335,2274128.5674032,0
+CVI.US,D,20180531,000000,23.2926,24.1079,22.3882,22.4531,2907786.3745335,0
+CVI.US,D,20180601,000000,22.6868,24.1443,22.5518,23.8639,1946019.6264028,0
+CVI.US,D,20180604,000000,24.1253,25.4244,24.0214,25.1552,2280760.4853464,0
+CVI.US,D,20180605,000000,25.1612,25.1907,23.9547,24.0725,1301858.2014987,0
+CVI.US,D,20180606,000000,24.262,24.346,23.0892,23.6319,1798013.4730157,0
+CVI.US,D,20180607,000000,23.8041,24.1616,23.2389,24.024,1078143.0433969,0
+CVI.US,D,20180608,000000,24.0422,24.0422,23.1196,23.9547,1253275.3587124,0
+CVI.US,D,20180611,000000,23.9712,24.0491,23.4467,23.8102,1226940.6364686,0
+CVI.US,D,20180612,000000,24.0128,24.0128,22.7032,22.8832,1703836.7720633,0
+CVI.US,D,20180613,000000,22.8832,23.168,22.1502,23.0832,1946560.3472385,0
+CVI.US,D,20180614,000000,23.2096,23.393,22.6798,23.0183,867238.80971228,0
+CVI.US,D,20180615,000000,22.84,23.0789,22.3822,22.7863,1379355.7443628,0
+CVI.US,D,20180618,000000,22.9715,23.9348,22.7751,23.4415,1186457.0523552,0
+CVI.US,D,20180619,000000,23.1447,23.322,22.7499,23.1914,812378.752608,0
+CVI.US,D,20180620,000000,23.5306,23.5306,22.3822,22.5604,1332916.1433508,0
+CVI.US,D,20180621,000000,22.6262,22.6262,21.4248,21.5183,1401186.7704144,0
+CVI.US,D,20180622,000000,22.1683,22.1683,21.578,21.7381,1243526.2082587,0
+CVI.US,D,20180625,000000,21.8048,21.8395,21.1678,21.3937,1581718.206383,0
+CVI.US,D,20180626,000000,21.3937,21.8161,21.3876,21.4474,868367.62222631,0
+CVI.US,D,20180627,000000,21.7685,22.0307,21.1799,21.2094,1103772.9799359,0
+CVI.US,D,20180628,000000,21.3418,21.7027,20.9307,21.5677,621210.82942953,0
+CVI.US,D,20180629,000000,21.6966,22.1779,21.5313,22.0134,868039.49248835,0
+CVI.US,D,20180702,000000,21.7745,21.8048,21.3772,21.6732,632807.4427389,0
+CVI.US,D,20180703,000000,22.0187,22.1259,21.5979,21.7581,319511.71078882,0
+CVI.US,D,20180705,000000,21.8351,21.9234,20.9479,21.2154,1068978.5184622,0
+CVI.US,D,20180706,000000,21.1799,21.7156,21.038,21.591,390824.47024694,0
+CVI.US,D,20180709,000000,21.7095,22.4531,21.6793,22.3103,1168308.2427643,0
+CVI.US,D,20180710,000000,22.4298,22.8044,22.0256,22.2108,1002078.1796705,0
+CVI.US,D,20180711,000000,22.0368,22.3224,21.4474,21.6559,865438.71769912,0
+CVI.US,D,20180712,000000,21.8351,22.1086,21.4829,22.0004,465095.01889226,0
+CVI.US,D,20180713,000000,22.0004,22.3224,21.8161,22.048,524145.66247388,0
+CVI.US,D,20180716,000000,21.9892,22.2627,21.6966,22.1848,567107.55041807,0
+CVI.US,D,20180717,000000,22.2809,22.8832,22.0731,22.4124,964603.22174583,0
+CVI.US,D,20180718,000000,22.3154,22.7629,22.0187,22.531,607966.63511196,0
+CVI.US,D,20180719,000000,22.4124,22.7396,22.1381,22.2332,681158.05285853,0
+CVI.US,D,20180720,000000,22.3578,22.5077,21.9545,22.2202,780085.70269298,0
+CVI.US,D,20180723,000000,22.3466,22.4808,22.0134,22.292,906412.18564674,0
+CVI.US,D,20180724,000000,22.5604,22.7447,22.3761,22.4228,927261.13325736,0
+CVI.US,D,20180725,000000,22.524,22.7396,22.132,22.3761,1457177.9508054,0
+CVI.US,D,20180726,000000,22.8694,23.6319,22.4531,23.3869,1983760.3231997,0
+CVI.US,D,20180727,000000,23.2148,23.6578,22.1848,22.5077,2024376.7767493,0
+CVI.US,D,20180730,000000,22.7811,23.329,22.6443,23.2268,1670252.0001517,0
+CVI.US,D,20180731,000000,23.393,23.6856,23.1507,23.3817,1809636.6602125,0
+CVI.US,D,20180801,000000,23.329,23.4554,22.6323,22.7154,1358030.7775549,0
+CVI.US,D,20180802,000000,22.5907,22.7032,21.6084,21.913,3280538.290692,0
+CVI.US,D,20180803,000000,21.7841,22.0636,21.2561,21.5339,1325476.6103131,0
+CVI.US,D,20180806,000000,21.5044,21.9857,21.3946,21.9174,1690630.705497,0
+CVI.US,D,20180807,000000,22.0022,22.3908,21.9,22.0022,1067700.6611025,0
+CVI.US,D,20180808,000000,21.9545,21.9918,21.2561,21.4197,1476483.3021839,0
+CVI.US,D,20180809,000000,21.3946,21.688,20.5637,20.7636,1945229.3421043,0
+CVI.US,D,20180810,000000,20.6373,21.527,20.3802,21.4803,2642203.4794096,0
+CVI.US,D,20180813,000000,21.4197,21.553,20.1984,20.3395,2751880.8443212,0
+CVI.US,D,20180814,000000,20.4728,21.7841,20.4598,21.7719,2694114.9904178,0
+CVI.US,D,20180815,000000,21.4508,21.5235,20.3075,20.8121,1823598.3494852,0
+CVI.US,D,20180816,000000,20.9998,21.6205,20.9575,21.4309,1638278.9922699,0
+CVI.US,D,20180817,000000,21.4447,21.7114,21.2621,21.6689,644430.6299355,0
+CVI.US,D,20180820,000000,21.7234,22.7378,21.7234,22.4341,1379515.1876861,0
+CVI.US,D,20180821,000000,22.6054,23.2295,22.3371,22.4825,1510064.6079364,0
+CVI.US,D,20180822,000000,22.5855,22.6582,22.2271,22.3068,667876.88617612,0
+CVI.US,D,20180823,000000,22.3007,22.9266,22.1804,22.8478,974943.93003704,0
+CVI.US,D,20180824,000000,23.1559,23.6675,22.9448,23.3758,914568.05825319,0
+CVI.US,D,20180827,000000,23.4372,23.6864,23.1022,23.3817,759956.56081037,0
+CVI.US,D,20180828,000000,23.3506,23.65,23.1273,23.1697,655056.71866783,0
+CVI.US,D,20180829,000000,23.1818,23.3446,22.7811,23.1697,1594166.33947,0
+CVI.US,D,20180830,000000,23.2,23.3342,22.8538,23.1931,856059.29089375,0
+CVI.US,D,20180831,000000,23.1152,23.3142,22.8287,23.1152,1729710.4951331,0
+CVI.US,D,20180904,000000,23.2485,23.741,23.1204,23.4917,1339337.780969,0
+CVI.US,D,20180905,000000,23.3446,23.4675,21.913,22.4886,1474456.7544362,0
+CVI.US,D,20180906,000000,22.3614,23.1152,22.1804,22.531,1101352.4454253,0
+CVI.US,D,20180907,000000,22.8417,22.9266,22.2401,22.878,1370632.5770332,0
+CVI.US,D,20180910,000000,22.9568,23.6137,22.8902,23.5948,1339529.5751116,0
+CVI.US,D,20180911,000000,23.5039,24.1477,23.2424,24.0144,1111958.8925888,0
+CVI.US,D,20180912,000000,24.2689,24.5485,23.5099,23.7392,1349045.3375122,0
+CVI.US,D,20180913,000000,23.6864,23.7167,23.0416,23.2606,1072270.2143194,0
+CVI.US,D,20180914,000000,23.2979,23.2979,22.5985,23.0832,962791.57586867,0
+CVI.US,D,20180917,000000,23.0892,23.4917,22.8651,23.4857,824536.88370837,0
+CVI.US,D,20180918,000000,23.5402,24.1538,23.5402,23.7461,1408764.9498202,0
+CVI.US,D,20180919,000000,23.6977,23.85,22.6141,22.7258,1344771.563214,0
+CVI.US,D,20180920,000000,22.8287,23.4675,22.2938,23.2485,1284016.7246905,0
+CVI.US,D,20180921,000000,23.3939,24.0075,23.2979,23.8197,2744988.9644377,0
+CVI.US,D,20180924,000000,24.0144,24.9007,23.8743,24.7554,1493604.9732642,0
+CVI.US,D,20180925,000000,24.9068,25.4468,24.6939,24.8159,1137888.0742057,0
+CVI.US,D,20180926,000000,24.7848,24.8887,24.1721,24.597,1278083.8155201,0
+CVI.US,D,20180927,000000,24.7424,24.8939,24.2265,24.5,632273.65422153,0
+CVI.US,D,20180928,000000,24.3902,24.7675,24.1841,24.4324,628721.99642407,0
+CVI.US,D,20181001,000000,24.6151,24.8825,24.3425,24.6697,601614.32067789,0
+CVI.US,D,20181002,000000,24.6628,24.7363,24.0144,24.4265,789904.17633084,0
+CVI.US,D,20181003,000000,24.5112,25.5092,24.4324,25.2842,882671.30587381,0
+CVI.US,D,20181004,000000,25.1855,25.3075,24.8272,25.2348,797243.19075158,0
+CVI.US,D,20181005,000000,25.2531,25.388,24.8402,25.1976,589941.45186603,0
+CVI.US,D,20181008,000000,25.0341,25.2279,23.7522,24.1954,1192259.4028623,0
+CVI.US,D,20181009,000000,24.2448,24.4646,23.3506,23.7713,1494696.8134133,0
+CVI.US,D,20181010,000000,23.7713,24.1114,23.5523,23.7289,966327.05825651,0
+CVI.US,D,20181011,000000,23.5402,23.7947,22.7258,22.7924,1038561.8160628,0
+CVI.US,D,20181012,000000,23.1697,23.2545,22.55,23.0114,703109.23909592,0
+CVI.US,D,20181015,000000,22.9932,23.0805,22.6279,22.7197,725878.43890541,0
+CVI.US,D,20181016,000000,22.8166,23.7522,22.6902,23.6734,640644.4286986,0
+CVI.US,D,20181017,000000,23.5948,23.7513,23.2122,23.3446,502952.40971571,0
+CVI.US,D,20181018,000000,23.2052,24.0378,23.0832,23.8318,603250.34782206,0
+CVI.US,D,20181019,000000,23.6916,23.7834,22.7258,22.8538,824071.26298867,0
+CVI.US,D,20181022,000000,22.9378,23.5696,22.8962,23.3082,848456.84837351,0
+CVI.US,D,20181023,000000,22.8478,23.2719,21.9,23.1091,1225763.2977259,0
+CVI.US,D,20181024,000000,23.3342,23.3939,21.6135,21.6335,1803418.3706008,0
+CVI.US,D,20181025,000000,23.1091,25.0228,22.9092,24.6039,3940489.2261556,0
+CVI.US,D,20181026,000000,24.1598,25.2176,23.8336,24.8038,1930397.6468713,0
+CVI.US,D,20181029,000000,25.0583,25.5144,24.3486,24.7554,1483772.6349895,0
+CVI.US,D,20181030,000000,24.7848,25.7576,24.7848,25.7213,1860198.6799041,0
+CVI.US,D,20181031,000000,26.2666,27.0083,25.9819,26.122,2367235.3805482,0
+CVI.US,D,20181101,000000,26.0857,26.1756,25.2348,25.6113,1170671.0079548,0
+CVI.US,D,20181102,000000,25.865,26.3722,25.6598,26.0449,994541.5941751,0
+CVI.US,D,20181105,000000,26.2856,26.495,25.7404,26.0069,875350.77763546,0
+CVI.US,D,20181106,000000,25.414,25.5559,24.4862,24.5901,1568649.6307983,0
+CVI.US,D,20181107,000000,25.0912,25.9644,24.6948,25.8589,978497.89860731,0
+CVI.US,D,20181108,000000,25.736,26.1618,24.944,25.0297,918437.44731099,0
+CVI.US,D,20181109,000000,24.764,24.9129,24.461,24.7277,811182.9276827,0
+CVI.US,D,20181112,000000,24.7449,25.1717,24.5018,24.5174,1041237.6909681,0
+CVI.US,D,20181113,000000,24.5112,24.7086,23.7245,23.7999,1016721.5469199,0
+CVI.US,D,20181114,000000,24.0716,24.4049,23.3472,23.477,1361000.120606,0
+CVI.US,D,20181115,000000,23.1922,23.5021,22.878,23.3472,1620252.6536376,0
+CVI.US,D,20181116,000000,23.4164,24.288,23.3861,23.8613,825472.74669339,0
+CVI.US,D,20181119,000000,23.7808,24.0586,23.3523,23.6873,532824.9251201,0
+CVI.US,D,20181120,000000,23.2554,23.49,22.4756,23.1688,881161.21584738,0
+CVI.US,D,20181121,000000,23.31,23.7687,23.2493,23.5021,482621.07521286,0
+CVI.US,D,20181123,000000,22.9828,23.2615,22.4211,22.4505,327450.37075183,0
+CVI.US,D,20181126,000000,22.6798,23.5766,22.6798,23.4337,764107.86415007,0
+CVI.US,D,20181127,000000,23.2787,23.3783,22.9637,23.2493,494107.92681411,0
+CVI.US,D,20181128,000000,23.181,23.4527,22.4254,23.4527,778865.61465326,0
+CVI.US,D,20181129,000000,23.3861,23.9106,23.3783,23.6639,889059.43728633,0
+CVI.US,D,20181130,000000,23.5151,23.811,23.1585,23.3428,825064.89529375,0
+CVI.US,D,20181203,000000,23.8804,23.9106,22.8902,23.657,1010179.749116,0
+CVI.US,D,20181204,000000,23.6873,24.5848,23.3731,23.8422,992465.36481206,0
+CVI.US,D,20181206,000000,23.4277,23.9651,23.2849,23.9547,888659.6735915,0
+CVI.US,D,20181207,000000,24.3814,24.8514,23.2295,23.2926,1066575.3147476,0
+CVI.US,D,20181210,000000,23.2182,23.5116,22.5924,22.8036,898211.25297066,0
+CVI.US,D,20181211,000000,22.8902,23.3731,22.4999,22.7414,797828.97165701,0
+CVI.US,D,20181212,000000,23.1178,23.4164,22.9932,23.0201,705456.98426327,0
+CVI.US,D,20181213,000000,22.853,23.181,22.5448,22.8962,770896.91464382,0
+CVI.US,D,20181214,000000,22.5864,23.1758,21.9373,21.9753,916036.55436919,0
+CVI.US,D,20181217,000000,21.8577,22.1294,21.1652,21.3998,1528997.9248938,0
+CVI.US,D,20181218,000000,21.3756,21.6283,20.7446,20.8857,2042188.213511,0
+CVI.US,D,20181219,000000,20.8433,21.3798,20.49,20.7004,1649446.9572244,0
+CVI.US,D,20181220,000000,20.4659,21.2085,19.7423,19.9033,1696693.0179445,0
+CVI.US,D,20181221,000000,19.6679,20.0331,19.0862,19.2283,4234399.8850655,0
+CVI.US,D,20181224,000000,19.1849,19.4204,18.8387,18.8448,781430.57246404,0
+CVI.US,D,20181226,000000,19.043,20.6079,18.9815,20.5646,933633.08926026,0
+CVI.US,D,20181227,000000,20.1136,20.664,19.7173,20.664,911449.67035621,0
+CVI.US,D,20181228,000000,20.7195,21.0959,20.51,20.7878,790249.6368648,0
+CVI.US,D,20181231,000000,20.8622,21.3375,20.7628,21.3253,961682.40492348,0
+CVI.US,D,20190102,000000,20.9427,22.0178,20.8485,21.739,889270.87299777,0
+CVI.US,D,20190103,000000,21.7087,21.752,20.954,21.4431,832108.13079578,0
+CVI.US,D,20190104,000000,21.8447,22.7483,21.7589,22.7414,1043127.9031205,0
+CVI.US,D,20190107,000000,22.9585,23.2122,22.2713,22.9335,867476.81931093,0
+CVI.US,D,20190108,000000,23.2736,23.3523,22.2653,22.4947,1467745.1148314,0
+CVI.US,D,20190109,000000,22.7664,22.9396,22.4383,22.6738,1114696.0029734,0
+CVI.US,D,20190110,000000,22.5379,22.9517,22.4636,22.8902,532206.79339543,0
+CVI.US,D,20190111,000000,22.7414,22.9776,22.5924,22.7664,593736.89619414,0
+CVI.US,D,20190114,000000,22.6426,22.8408,22.383,22.6495,544616.79873128,0
+CVI.US,D,20190115,000000,22.8105,22.9205,22.4825,22.8832,504104.32995776,0
+CVI.US,D,20190116,000000,22.7603,23.2493,22.5752,22.9776,553119.2872581,0
+CVI.US,D,20190117,000000,22.8902,23.5896,22.8902,23.5696,426428.85758794,0
+CVI.US,D,20190118,000000,23.811,24.5797,23.7808,24.3616,1728096.4203304,0
+CVI.US,D,20190122,000000,24.4117,24.4239,23.8837,23.9651,1552818.5263285,0
+CVI.US,D,20190123,000000,24.0958,24.3244,23.6259,23.6942,717307.78258091,0
+CVI.US,D,20190124,000000,23.6942,23.702,23.1447,23.1992,654487.11317201,0
+CVI.US,D,20190125,000000,23.3523,23.9012,22.9205,23.8734,1034838.0056916,0
+CVI.US,D,20190128,000000,23.6873,23.9487,23.4527,23.7064,930600.19995697,0
+CVI.US,D,20190129,000000,23.9167,24.461,23.67,24.0716,932943.32357871,0
+CVI.US,D,20190130,000000,24.307,24.9934,24.2135,24.7822,790137.56438388,0
+CVI.US,D,20190131,000000,25.0116,25.3059,24.616,24.8315,836101.14619852,0
+CVI.US,D,20190201,000000,24.9934,25.1543,24.294,24.461,933893.05120054,0
+CVI.US,D,20190204,000000,24.461,24.8021,24.307,24.4559,882283.09604299,0
+CVI.US,D,20190205,000000,24.5848,25.1994,24.4049,25.0427,903346.94552422,0
+CVI.US,D,20190206,000000,24.9864,25.4728,24.9017,25.2911,810644.51761971,0
+CVI.US,D,20190207,000000,25.2167,25.4573,24.6575,25.0116,751049.6870431,0
+CVI.US,D,20190208,000000,24.944,25.1102,24.4862,24.8445,669999.33099522,0
+CVI.US,D,20190211,000000,24.8384,25.3084,24.7156,25.0739,536850.29134206,0
+CVI.US,D,20190212,000000,25.3396,25.4754,25.0972,25.1838,581945.02258296,0
+CVI.US,D,20190213,000000,25.3396,25.8476,25.3024,25.7904,585307.1970106,0
+CVI.US,D,20190214,000000,25.7732,26.2856,25.6495,26.0319,584898.19022457,0
+CVI.US,D,20190215,000000,26.2666,26.3479,25.8589,26.3358,667166.32353936,0
+CVI.US,D,20190219,000000,26.2726,26.502,26.1618,26.3963,556657.08041874,0
+CVI.US,D,20190220,000000,26.4284,26.5946,26.0813,26.5825,1088378.6115257,0
+CVI.US,D,20190221,000000,26.0813,27.1831,25.3829,25.6113,1992155.3607911,0
+CVI.US,D,20190222,000000,26.0692,26.9278,25.9325,26.4102,1880371.72647,0
+CVI.US,D,20190225,000000,26.4777,26.7183,25.537,25.537,1040590.6745834,0
+CVI.US,D,20190226,000000,25.5429,26.038,25.5429,25.6113,1345742.0877911,0
+CVI.US,D,20190227,000000,25.7784,26.0008,25.1726,25.4079,893954.80946844,0
+CVI.US,D,20190228,000000,25.4201,25.7238,24.9059,25.0739,995247.53526627,0
+CVI.US,D,20190301,000000,25.3189,25.5637,25.0479,25.4513,746807.1081777,0
+CVI.US,D,20190304,000000,25.5265,25.7092,24.8038,25.1362,679569.39655681,0
+CVI.US,D,20190305,000000,25.1803,25.3819,24.7527,24.9215,603350.86643897,0
+CVI.US,D,20190306,000000,24.9276,25.3889,24.8272,25.0739,886433.24399628,0
+CVI.US,D,20190307,000000,25.2245,25.2531,24.6628,24.7891,628210.16024831,0
+CVI.US,D,20190308,000000,24.4369,24.6514,24.0214,24.2611,737300.5888682,0
+CVI.US,D,20190311,000000,24.4308,25.118,24.3927,24.8523,556400.58463767,0
+CVI.US,D,20190312,000000,24.9215,25.2686,24.783,25.1865,571021.99954551,0
+CVI.US,D,20190313,000000,25.3638,25.7334,25.2565,25.5585,657754.54591475,0
+CVI.US,D,20190314,000000,25.5967,25.9497,25.4824,25.8797,560194.87357938,0
+CVI.US,D,20190315,000000,25.7533,26.2519,25.6625,25.8615,1536808.3369663,0
+CVI.US,D,20190318,000000,25.8684,26.3713,25.8684,26.2389,482866.01712993,0
+CVI.US,D,20190319,000000,26.3843,26.4465,25.7982,25.98,1277395.2052249,0
+CVI.US,D,20190320,000000,26.0311,26.5409,25.6788,26.1756,1063229.3157296,0
+CVI.US,D,20190321,000000,26.1756,26.6802,26.1515,26.3912,896333.75006862,0
+CVI.US,D,20190322,000000,26.1635,26.3029,25.4962,25.6339,744484.78151117,0
+CVI.US,D,20190325,000000,25.5525,26.3462,25.2245,25.9177,526509.58305085,0
+CVI.US,D,20190326,000000,26.1065,26.5799,25.987,26.3782,448068.089497,0
+CVI.US,D,20190327,000000,26.328,26.5131,26.0874,26.4656,659305.07446524,0
+CVI.US,D,20190328,000000,26.4656,26.6102,26.1004,26.283,891468.41793294,0
+CVI.US,D,20190329,000000,26.4163,26.6241,25.9238,25.9627,541816.14209465,0
+CVI.US,D,20190401,000000,26.2587,26.4293,26.1004,26.334,516513.17990722,0
+CVI.US,D,20190402,000000,26.3462,26.5228,25.9566,26.4024,788055.55808882,0
+CVI.US,D,20190403,000000,26.6049,26.8567,26.4345,26.5098,447516.97018361,0
+CVI.US,D,20190404,000000,26.5988,26.933,26.4534,26.9209,461048.85571508,0
+CVI.US,D,20190405,000000,26.8057,27.3104,26.6742,27.3104,635493.71612182,0
+CVI.US,D,20190408,000000,27.5051,27.6756,27.0455,27.21,825968.40745953,0
+CVI.US,D,20190409,000000,27.1026,27.184,26.2233,26.321,912633.94141749,0
+CVI.US,D,20190410,000000,26.4976,27.4307,26.4024,27.2723,692835.54321598,0
+CVI.US,D,20190411,000000,27.1598,27.6314,27.0524,27.3224,591612.14060224,0
+CVI.US,D,20190412,000000,27.6384,27.8652,27.2186,27.5691,533057.15778675,0
+CVI.US,D,20190415,000000,27.5492,27.5761,26.9391,27.0845,628448.16984697,0
+CVI.US,D,20190416,000000,27.0576,27.3424,26.7045,27.2472,650163.65725852,0
+CVI.US,D,20190417,000000,27.2472,27.4428,27.0775,27.1528,449940.97085343,0
+CVI.US,D,20190418,000000,27.1528,27.1978,26.5167,26.7746,511234.21943988,0
+CVI.US,D,20190422,000000,27.0152,27.4107,26.8256,27.1909,525299.89348874,0
+CVI.US,D,20190423,000000,27.235,27.235,26.5608,26.9572,702687.52305946,0
+CVI.US,D,20190424,000000,27.0706,27.1216,26.0562,26.3029,939462.01365458,0
+CVI.US,D,20190425,000000,26.6361,29.1253,26.4656,28.8726,2585660.0243186,0
+CVI.US,D,20190426,000000,28.8864,28.8916,27.8409,28.7531,1374430.3321342,0
+CVI.US,D,20190429,000000,28.7661,28.8726,28.3568,28.5575,801020.14889728,0
+CVI.US,D,20190430,000000,28.8795,29.1816,28.5766,28.7411,1184176.3195991,0
+CVI.US,D,20190501,000000,28.7159,29.0925,28.1542,28.1992,862350.36984858,0
+CVI.US,D,20190502,000000,28.2425,28.3568,27.5561,28.1239,836539.03764459,0
+CVI.US,D,20190503,000000,28.4182,28.9687,28.2893,28.8925,618161.76471662,0
+CVI.US,D,20190506,000000,28.5142,29.0016,28.3862,28.8224,617746.98099858,0
+CVI.US,D,20190507,000000,28.3862,28.7895,27.8029,28.6951,729367.70583719,0
+CVI.US,D,20190508,000000,28.6493,28.6623,28.155,28.3542,811267.27088999,0
+CVI.US,D,20190509,000000,28.1941,28.3663,27.5441,28.1109,667380.07002358,0
+CVI.US,D,20190510,000000,28.027,28.4952,27.6799,28.3221,795253.61536863,0
+CVI.US,D,20190513,000000,27.9058,28.3031,27.8279,27.9698,825374.53884929,0
+CVI.US,D,20190514,000000,28.0599,28.6873,28.0599,28.5913,659171.04964268,0
+CVI.US,D,20190515,000000,28.3862,28.9504,28.1412,28.9124,676330.84847409,0
+CVI.US,D,20190516,000000,28.9618,29.9762,28.8761,29.9121,1018775.8239414,0
+CVI.US,D,20190517,000000,29.6939,30.1095,29.6939,29.8341,1023778.6470588,0
+CVI.US,D,20190520,000000,29.6809,29.9813,29.4342,29.7251,531779.30042696,0
+CVI.US,D,20190521,000000,29.9571,30.4427,29.8662,30.2834,645088.04479782,0
+CVI.US,D,20190522,000000,30.7257,31.2761,29.7182,29.7503,1340587.9090551,0
+CVI.US,D,20190523,000000,29.1305,29.1348,27.924,28.2009,1119337.1901472,0
+CVI.US,D,20190524,000000,28.5471,28.5913,28.0114,28.4433,697901.91258548,0
+CVI.US,D,20190528,000000,28.4692,28.6623,28.0521,28.2061,629892.40284853,0
+CVI.US,D,20190529,000000,27.943,28.4364,27.7257,28.3992,508631.13387787,0
+CVI.US,D,20190530,000000,28.3351,28.7314,27.9984,28.097,490653.32147438,0
+CVI.US,D,20190531,000000,27.6288,27.8548,27.0965,27.2186,691907.76793577,0
+CVI.US,D,20190603,000000,27.3216,27.995,27.2515,27.9821,661347.79762264,0
+CVI.US,D,20190604,000000,28.2572,29.4439,28.1464,29.2776,779596.97424525,0
+CVI.US,D,20190605,000000,29.2058,29.7259,28.7125,29.4628,829954.49054386,0
+CVI.US,D,20190606,000000,29.4949,29.7251,28.1872,28.6735,805871.61639614,0
+CVI.US,D,20190607,000000,28.7834,28.9245,28.5333,28.6224,584876.23788294,0
+CVI.US,D,20190610,000000,28.7956,29.3538,28.5783,28.6493,696797.36318588,0
+CVI.US,D,20190611,000000,28.8224,29.0231,28.4503,28.6224,553148.17191813,0
+CVI.US,D,20190612,000000,28.5333,28.7704,28.355,28.4043,500884.26805747,0
+CVI.US,D,20190613,000000,28.7895,29.2318,28.7895,29.1236,553339.96606074,0
+CVI.US,D,20190614,000000,29.0786,29.2889,28.4814,29.2136,594459.01269492,0
+CVI.US,D,20190617,000000,29.0847,29.5399,29.0146,29.4698,530919.69294443,0
+CVI.US,D,20190618,000000,29.4819,30.2764,29.4109,29.8281,629062.83541243,0
+CVI.US,D,20190619,000000,29.8541,30.4427,29.6879,30.2124,705383.03953359,0
+CVI.US,D,20190620,000000,30.4486,30.9568,30.4375,30.6806,1033383.3742124,0
+CVI.US,D,20190621,000000,30.7187,32.0464,30.4816,31.148,2183947.1926263,0
+CVI.US,D,20190624,000000,31.007,31.0849,30.5526,30.6157,717804.59873346,0
+CVI.US,D,20190625,000000,30.7187,31.2986,30.6823,31.0139,684358.47319,0
+CVI.US,D,20190626,000000,31.3021,31.5851,31.0849,31.206,682453.24101433,0
+CVI.US,D,20190627,000000,31.2952,31.9815,31.2952,31.8213,943708.05867919,0
+CVI.US,D,20190628,000000,31.9115,32.3087,31.7894,32.0395,3357381.8848529,0
+CVI.US,D,20190701,000000,32.3528,32.5362,31.9495,32.0464,727797.53571789,0
+CVI.US,D,20190702,000000,32.0075,32.4696,31.6483,32.455,925157.17462067,0
+CVI.US,D,20190703,000000,32.487,32.6739,32.2506,32.5588,265310.22393325,0
+CVI.US,D,20190705,000000,32.3467,32.9042,32.2317,32.783,411803.97652089,0
+CVI.US,D,20190708,000000,32.8401,33.3144,32.7908,33.046,832461.67903457,0
+CVI.US,D,20190709,000000,33.1742,33.4909,32.8219,33.0521,1081862.2322225,0
+CVI.US,D,20190710,000000,33.3715,33.8312,33.2062,33.5584,733730.44488832,0
+CVI.US,D,20190711,000000,33.6424,33.8528,33.4243,33.7835,612074.03376842,0
+CVI.US,D,20190712,000000,33.9678,34.4491,33.5966,33.8917,554722.96358304,0
+CVI.US,D,20190715,000000,33.9176,34.379,33.7835,34.3469,497192.80850547,0
+CVI.US,D,20190716,000000,34.379,34.7754,34.1739,34.366,611037.65216649,0
+CVI.US,D,20190717,000000,34.2881,34.5581,33.8146,34.1219,648648.94568649,0
+CVI.US,D,20190718,000000,34.7182,34.8073,34.0258,34.7182,579659.66828128,0
+CVI.US,D,20190719,000000,34.7382,35.0965,34.5581,34.5832,659210.33278033,0
+CVI.US,D,20190722,000000,34.8014,35.0324,34.1989,34.404,889951.3955881,0
+CVI.US,D,20190723,000000,34.6594,34.7892,34.2508,34.5581,540214.77654251,0
+CVI.US,D,20190724,000000,34.5581,35.2237,34.334,35.1086,700769.58163339,0
+CVI.US,D,20190725,000000,35.0194,35.1735,33.0201,34.3841,1048683.0009378,0
+CVI.US,D,20190726,000000,34.5581,35.5267,34.404,35.3587,713779.23251149,0
+CVI.US,D,20190729,000000,35.3138,35.5855,34.295,34.302,1191269.2367163,0
+CVI.US,D,20190730,000000,33.7835,34.0457,33.2373,33.7247,1380891.25289,0
+CVI.US,D,20190731,000000,33.7247,34.6031,33.5265,34.0137,1026931.6965478,0
+CVI.US,D,20190801,000000,33.7956,34.051,32.5709,32.6358,1361955.6251598,0
+CVI.US,D,20190802,000000,32.6358,32.6869,31.9911,32.0689,1217149.8921044,0
+CVI.US,D,20190805,000000,31.425,31.8612,30.9767,31.5496,1068441.2637856,0
+CVI.US,D,20190806,000000,31.9261,32.0491,31.3082,31.6795,521156.67785386,0
+CVI.US,D,20190807,000000,31.1593,31.2709,30.0082,30.3725,1293309.4975158,0
+CVI.US,D,20190808,000000,30.6374,31.0026,30.4427,30.6971,1139107.0068591,0
+CVI.US,D,20190809,000000,30.6054,30.8199,29.0708,29.565,1016547.0835734,0
+CVI.US,D,20190812,000000,29.3893,29.7917,28.8562,28.9401,1227351.9540275,0
+CVI.US,D,20190813,000000,28.9471,29.919,28.8891,29.623,833617.06543582,0
+CVI.US,D,20190814,000000,28.973,29.3893,28.8492,28.9349,938512.28603275,0
+CVI.US,D,20190815,000000,28.8423,28.9115,26.6699,26.8784,1312003.649488,0
+CVI.US,D,20190816,000000,27.0871,27.6323,27.081,27.3588,772676.20970175,0
+CVI.US,D,20190819,000000,27.7379,28.1015,27.6521,27.8608,1143915.7250611,0
+CVI.US,D,20190820,000000,27.789,28.1248,27.4704,27.5034,993757.08680865,0
+CVI.US,D,20190821,000000,27.8989,28.0105,27.042,27.3536,933099.30074288,0
+CVI.US,D,20190822,000000,27.3857,28.0105,27.0602,27.6323,962654.08488692,0
+CVI.US,D,20190823,000000,27.4177,27.5389,26.0069,26.0917,702673.65842265,0
+CVI.US,D,20190826,000000,26.2613,26.6188,26.1307,26.3704,491517.55050251,0
+CVI.US,D,20190827,000000,26.5011,26.7677,25.9351,26.0199,502786.03407393,0
+CVI.US,D,20190828,000000,25.8251,25.9289,24.9856,25.1024,1091873.6553894,0
+CVI.US,D,20190829,000000,25.2332,25.8112,24.9994,25.3119,969188.95037242,0
+CVI.US,D,20190830,000000,25.5325,26.0199,25.376,25.8761,1943195.862038,0
+CVI.US,D,20190903,000000,25.5187,26.495,25.3889,26.4033,846262.76959753,0
+CVI.US,D,20190904,000000,26.5599,26.6621,25.9351,26.1177,796263.42308332,0
+CVI.US,D,20190905,000000,26.5339,27.0083,26.1687,26.1895,953181.07178306,0
+CVI.US,D,20190906,000000,26.2215,26.8464,26.1428,26.5339,1146019.6836977,0
+CVI.US,D,20190909,000000,26.7677,27.3476,26.566,27.3207,967368.06140404,0
+CVI.US,D,20190910,000000,27.0282,28.3049,26.9944,27.6392,1301734.5751537,0
+CVI.US,D,20190911,000000,27.821,28.1853,26.5131,26.9044,1337974.4250155,0
+CVI.US,D,20190912,000000,26.5539,26.8853,26.1567,26.6829,900281.7054017,0
+CVI.US,D,20190913,000000,26.7088,27.3337,26.6248,26.7019,940724.85099115,0
+CVI.US,D,20190916,000000,26.9944,28.5558,26.9944,28.2702,1731687.3612656,0
+CVI.US,D,20190917,000000,28.1794,28.6873,27.8634,28.4269,895065.13580004,0
+CVI.US,D,20190918,000000,28.3948,28.6276,27.8989,28.4598,1492521.2208198,0
+CVI.US,D,20190919,000000,28.6995,28.928,28.3809,28.7314,826673.19316429,0
+CVI.US,D,20190920,000000,28.9141,29.4932,28.8647,29.3443,1502497.9823946,0
+CVI.US,D,20190923,000000,28.999,29.2067,28.6294,28.8233,849479.36533862,0
+CVI.US,D,20190924,000000,28.954,29.0578,27.9327,28.0235,557402.30464754,0
+CVI.US,D,20190925,000000,27.9716,28.9799,27.9716,28.8233,487459.8334613,0
+CVI.US,D,20190926,000000,28.6545,29.0179,28.361,28.9868,582315.90161776,0
+CVI.US,D,20190927,000000,28.9072,29.1555,28.6614,28.8042,562763.29754936,0
+CVI.US,D,20190930,000000,28.6873,28.8891,28.5368,28.6415,692309.84240341,0
+CVI.US,D,20191001,000000,28.8683,29.0379,28.2719,28.3299,932620.97077277,0
+CVI.US,D,20191002,000000,28.0945,28.1473,27.0014,27.3588,684316.87927954,0
+CVI.US,D,20191003,000000,27.171,27.6072,26.7746,27.5872,609095.44762599,0
+CVI.US,D,20191004,000000,27.9188,28.2641,27.6002,28.1136,460281.67914464,0
+CVI.US,D,20191007,000000,28.0373,28.4848,27.5613,27.7111,670410.64855407,0
+CVI.US,D,20191008,000000,27.4826,28.0132,27.3276,27.6989,492150.7022504,0
+CVI.US,D,20191009,000000,28.1136,28.2113,27.5977,27.9188,677307.14998316,0
+CVI.US,D,20191010,000000,28.1923,28.7384,28.0425,28.5896,545586.16792193,0
+CVI.US,D,20191011,000000,28.8622,29.2405,28.439,28.4598,492135.68222718,0
+CVI.US,D,20191014,000000,28.1794,28.4269,27.9976,28.0495,404256.9925479,0
+CVI.US,D,20191015,000000,28.1015,28.9349,27.9577,28.4848,661901.22770884,0
+CVI.US,D,20191016,000000,28.342,28.5887,27.9846,28.0304,346349.02611712,0
+CVI.US,D,20191017,000000,28.2053,28.8233,28.1274,28.7713,405762.46102874,0
+CVI.US,D,20191018,000000,28.5497,29.0345,28.3948,28.7973,648860.38139791,0
+CVI.US,D,20191021,000000,29.1348,29.7087,29.0284,29.5711,587481.63421775,0
+CVI.US,D,20191022,000000,29.546,29.674,28.999,29.0837,611425.86199732,0
+CVI.US,D,20191023,000000,29.012,29.2405,28.593,29.0059,826249.16635503,0
+CVI.US,D,20191024,000000,30.2998,30.2998,27.789,28.9211,1757544.9089256,0
+CVI.US,D,20191025,000000,28.8042,29.8905,28.6363,29.6559,879786.30602987,0
+CVI.US,D,20191028,000000,29.9684,31.0295,29.9684,30.6443,1044796.2810839,0
+CVI.US,D,20191029,000000,30.7231,31.5038,30.6712,31.1463,809050.08438599,0
+CVI.US,D,20191030,000000,31.1056,31.1333,29.9684,30.3777,989590.76344573,0
+CVI.US,D,20191031,000000,30.3777,30.9368,30.0981,30.8468,1052993.7476008,0
+CVI.US,D,20191101,000000,31.0181,31.3089,30.6616,31.058,780941.84401631,0
+CVI.US,D,20191104,000000,31.3497,31.753,31.1635,31.27,768053.50871034,0
+CVI.US,D,20191105,000000,31.3686,31.753,31.1376,31.5807,670652.12431193,0
+CVI.US,D,20191106,000000,31.3756,31.489,30.5283,30.8659,666058.30798055,0
+CVI.US,D,20191107,000000,31.1506,31.6474,31.0181,31.2103,488551.6736105,0
+CVI.US,D,20191108,000000,31.1635,31.2432,30.7663,31.1116,371767.52694468,0
+CVI.US,D,20191111,000000,30.8857,31.4552,30.7394,31.0519,471487.7718504,0
+CVI.US,D,20191112,000000,31.2631,31.6006,30.7802,30.9454,541059.36400183,0
+CVI.US,D,20191113,000000,30.7663,31.0779,30.6979,30.7871,456198.54360261,0
+CVI.US,D,20191114,000000,30.8001,31.1255,30.6547,31.0044,467871.41241448,0
+CVI.US,D,20191115,000000,31.3427,31.3894,30.6547,30.7802,541722.55579615,0
+CVI.US,D,20191118,000000,30.7135,30.8001,29.7087,29.9657,825130.75231862,0
+CVI.US,D,20191119,000000,29.9398,29.9398,29.3244,29.629,784009.39491164,0
+CVI.US,D,20191120,000000,29.616,29.8999,29.3304,29.6022,847019.54769036,0
+CVI.US,D,20191121,000000,29.6749,30.3439,29.5563,30.118,897969.77721279,0
+CVI.US,D,20191122,000000,30.2643,30.4297,29.6948,29.9657,714017.24211015,0
+CVI.US,D,20191125,000000,30.0194,30.2574,29.7814,29.8471,565903.63778796,0
+CVI.US,D,20191126,000000,29.874,30.0921,29.6221,29.636,860878.40757338,0
+CVI.US,D,20191127,000000,29.6679,29.7355,28.8155,29.1392,776963.8486368,0
+CVI.US,D,20191129,000000,28.9738,29.1192,28.696,28.7099,322565.39704733,0
+CVI.US,D,20191202,000000,28.7826,29.3123,28.7826,29.0665,565457.65863707,0
+CVI.US,D,20191203,000000,28.8016,28.8484,27.9058,28.1075,782955.6825137,0
+CVI.US,D,20191204,000000,28.22,28.5178,28.014,28.1075,603627.00378887,0
+CVI.US,D,20191205,000000,28.1075,28.3585,27.9413,27.988,802759.00543117,0
+CVI.US,D,20191206,000000,27.988,28.471,27.988,28.1006,864876.04452171,0
+CVI.US,D,20191209,000000,27.9153,28.0304,27.0359,27.0949,935204.41476596,0
+CVI.US,D,20191210,000000,27.0887,27.7301,26.9494,27.6713,644859.27829036,0
+CVI.US,D,20191211,000000,27.6713,28.1473,27.3735,27.5311,584209.57992941,0
+CVI.US,D,20191212,000000,27.5051,28.0348,27.4064,27.5509,630177.78328964,0
+CVI.US,D,20191213,000000,27.6972,27.9214,27.1676,27.525,778368.79850072,0
+CVI.US,D,20191216,000000,27.5917,28.5039,27.538,28.3257,832859.13195659,0
+CVI.US,D,20191217,000000,28.2858,28.4113,27.2004,27.4185,1174490.7153974,0
+CVI.US,D,20191218,000000,27.4125,27.8219,27.4125,27.4982,801616.32828033,0
+CVI.US,D,20191219,000000,27.4792,27.7717,27.0446,27.2341,763872.16532421,0
+CVI.US,D,20191220,000000,27.2731,27.5579,27.1346,27.4462,1642931.7333077,0
+CVI.US,D,20191223,000000,27.3665,27.4462,27.1209,27.2074,601919.34268781,0
+CVI.US,D,20191224,000000,27.3399,27.3528,27.0551,27.1814,260443.73641118,0
+CVI.US,D,20191226,000000,27.1346,27.5311,27.1277,27.1546,490644.07838317,0
+CVI.US,D,20191227,000000,27.1614,27.2801,26.6915,26.7373,802118.92136488,0
+CVI.US,D,20191230,000000,26.7106,26.8697,26.4656,26.4725,676271.92376763,0
+CVI.US,D,20191231,000000,26.4656,26.804,26.4656,26.7504,636719.58109354,0
+CVI.US,D,20200102,000000,26.804,27.0221,26.4794,26.8767,688092.68203884,0
+CVI.US,D,20200103,000000,26.8767,26.9944,26.3609,26.7174,1154315.3580587,0
+CVI.US,D,20200106,000000,26.6309,26.9625,26.4067,26.5261,781215.67059341,0
+CVI.US,D,20200107,000000,26.3998,27.0359,26.3574,26.9356,631657.83326965,0
+CVI.US,D,20200108,000000,26.9217,26.9287,26.4465,26.4924,788306.2769379,0
+CVI.US,D,20200109,000000,26.5591,26.791,26.1817,26.7772,798402.04331204,0
+CVI.US,D,20200110,000000,26.791,26.9555,26.5867,26.6447,671359.2207895,0
+CVI.US,D,20200113,000000,26.6646,26.9165,26.4794,26.6915,654987.39548375,0
+CVI.US,D,20200114,000000,26.572,26.572,25.8511,26.1817,1136198.8992871,0
+CVI.US,D,20200115,000000,26.0302,26.135,25.4209,25.6728,1192752.7528556,0
+CVI.US,D,20200116,000000,25.9039,25.9671,25.2625,25.3474,923454.13506522,0
+CVI.US,D,20200117,000000,25.3474,25.3474,24.6662,24.7727,1169803.3127675,0
+CVI.US,D,20200121,000000,24.6212,24.8713,24.018,24.5546,1124568.7797721,0
+CVI.US,D,20200122,000000,24.5806,24.7917,24.249,24.5935,1037950.6166566,0
+CVI.US,D,20200123,000000,24.4818,24.4818,24.1036,24.2429,676320.44999649,0
+CVI.US,D,20200124,000000,24.217,24.2231,23.7133,23.9989,608359.46648839,0
+CVI.US,D,20200127,000000,23.6017,23.6017,23.0261,23.052,931533.75216919,0
+CVI.US,D,20200128,000000,23.1715,23.7272,23.0789,23.4623,619605.99771818,0
+CVI.US,D,20200129,000000,23.5151,23.7133,22.9526,22.9585,913446.17805758,0
+CVI.US,D,20200130,000000,22.7612,23.4025,22.6357,23.3567,700032.44510939,0
+CVI.US,D,20200131,000000,23.0322,23.1766,22.4964,22.8997,997706.19752813,0
+CVI.US,D,20200203,000000,23.1577,23.1577,22.4669,22.6426,1048617.1439129,0
+CVI.US,D,20200204,000000,22.6937,22.8608,22.1122,22.2851,855907.9352752,0
+CVI.US,D,20200205,000000,22.583,23.0919,22.583,22.9266,735561.73233431,0
+CVI.US,D,20200206,000000,22.9335,23.059,22.2193,22.2575,790868.92397587,0
+CVI.US,D,20200207,000000,22.1649,22.576,21.9476,22.4367,641307.62049292,0
+CVI.US,D,20200210,000000,22.3112,23.4787,22.1649,23.039,1015308.5093512,0
+CVI.US,D,20200211,000000,23.2979,23.5151,22.9993,23.1974,599950.56426008,0
+CVI.US,D,20200212,000000,23.4424,23.5948,22.7881,22.9196,675770.48606948,0
+CVI.US,D,20200213,000000,22.8201,23.1516,22.4964,22.5951,662238.60053801,0
+CVI.US,D,20200214,000000,22.6487,22.7543,22.1848,22.3839,497574.08601787,0
+CVI.US,D,20200218,000000,22.2981,22.4834,21.8672,21.9866,893996.40337889,0
+CVI.US,D,20200219,000000,22.0992,22.6989,21.8879,22.6159,1129650.1691648,0
+CVI.US,D,20200220,000000,21.9866,23.5748,21.629,23.2044,2107266.507948,0
+CVI.US,D,20200221,000000,22.9793,22.9793,22.0004,22.808,1211935.6332756,0
+CVI.US,D,20200224,000000,22.2254,22.39,21.7624,21.8083,1086213.4174097,0
+CVI.US,D,20200225,000000,21.8343,21.9269,20.71,21.0206,849873.35210144,0
+CVI.US,D,20200226,000000,21.1738,21.2205,19.9024,19.9024,1541108.6851517,0
+CVI.US,D,20200227,000000,19.5389,20.4581,18.85,19.4454,1636125.3520179,0
+CVI.US,D,20200228,000000,18.8136,19.847,18.6569,19.3303,1613917.6699994,0
+CVI.US,D,20200302,000000,19.5684,19.596,17.9291,18.9703,1397769.1374395,0
+CVI.US,D,20200303,000000,19.0041,19.4315,17.9706,18.27,1093872.4738636,0
+CVI.US,D,20200304,000000,18.6033,18.6916,17.7188,17.8684,1177186.2318716,0
+CVI.US,D,20200305,000000,17.4738,17.7663,16.2223,16.6775,2105339.3234306,0
+CVI.US,D,20200306,000000,16.0586,17.1535,15.3247,16.5209,1542781.6846607,0
+CVI.US,D,20200309,000000,14.2489,16.141,14.0792,14.3718,2574143.1326709,0
+CVI.US,D,20200310,000000,15.3645,15.4469,12.7265,14.0516,2698485.8171738,0
+CVI.US,D,20200311,000000,13.5695,13.6923,12.5828,12.7395,1955455.6671417,0
+CVI.US,D,20200312,000000,11.706,11.7736,9.53623,10.3654,2897683.6758409,0
+CVI.US,D,20200313,000000,11.2023,14.229,10.2053,14.1468,3895119.5129511,0
+CVI.US,D,20200316,000000,11.8142,14.2835,11.6308,12.2089,2770830.3366882,0
+CVI.US,D,20200317,000000,12.4339,13.2501,11.5624,13.2501,2730211.5723658,0
+CVI.US,D,20200318,000000,12.2496,13.2363,11.4161,12.8961,1824228.0350738,0
+CVI.US,D,20200319,000000,12.8217,14.6237,12.7325,13.4743,1689669.4240111,0
+CVI.US,D,20200320,000000,13.5557,15.2356,12.3318,13.6648,2488940.317897,0
+CVI.US,D,20200323,000000,13.5427,13.7798,11.0257,11.2023,1657140.6752704,0
+CVI.US,D,20200324,000000,12.1206,12.1206,10.4138,10.4337,1710658.1733763,0
+CVI.US,D,20200325,000000,10.5836,11.1755,9.44704,10.5428,2644932.5020893,0
+CVI.US,D,20200326,000000,10.053,12.4434,9.86941,11.7865,2347822.5782344,0
+CVI.US,D,20200327,000000,11.2975,11.2975,10.3048,10.3117,1748198.9883258,0
+CVI.US,D,20200330,000000,9.86941,10.9036,9.5899,10.6856,2205230.5655237,0
+CVI.US,D,20200331,000000,11.0396,11.9033,10.8899,11.2439,2005989.9575598,0
+CVI.US,D,20200401,000000,10.7202,10.9444,9.82184,9.97072,1927140.6126062,0
+CVI.US,D,20200402,000000,10.1819,11.835,9.76734,9.91005,2432151.9208889,0
+CVI.US,D,20200403,000000,10.2095,10.4952,9.3925,9.71274,2202528.1167313,0
+CVI.US,D,20200406,000000,10.0729,11.1486,9.91005,10.9782,1953806.9307471,0
+CVI.US,D,20200407,000000,11.706,12.4062,11.3858,11.9232,2701028.8226429,0
+CVI.US,D,20200408,000000,12.2902,13.2103,12.1743,12.8078,2190817.120168,0
+CVI.US,D,20200409,000000,13.624,13.6923,12.0185,12.2635,1758982.2096087,0
+CVI.US,D,20200413,000000,12.6443,13.0865,12.0323,12.5153,1302947.7308752,0
+CVI.US,D,20200414,000000,12.7126,13.0589,12.4608,12.6849,1508484.0393395,0
+CVI.US,D,20200415,000000,12.0592,12.086,10.9513,11.7667,1556891.2633929,0
+CVI.US,D,20200416,000000,11.8082,11.8082,10.9911,10.998,1068248.3142566,0
+CVI.US,D,20200417,000000,11.359,12.5421,11.1755,12.4668,1706694.0426336,0
+CVI.US,D,20200420,000000,11.6784,13.206,11.5624,12.5083,2019585.3893432,0
+CVI.US,D,20200421,000000,12.0254,12.7126,11.7667,12.0393,1637329.264648,0
+CVI.US,D,20200422,000000,12.4608,12.6642,11.9232,11.9985,1350788.8155918,0
+CVI.US,D,20200423,000000,12.3318,13.1713,12.2366,13.0259,1478758.2580081,0
+CVI.US,D,20200424,000000,13.3384,13.3384,12.4469,12.7801,1648106.708999,0
+CVI.US,D,20200427,000000,13.1817,14.1883,12.7325,14.0178,1266762.1841743,0
+CVI.US,D,20200428,000000,14.5752,15.0591,14.0386,14.5899,1718750.4997306,0
+CVI.US,D,20200429,000000,14.692,16.3045,14.6237,16.0794,2587799.7999337,0
+CVI.US,D,20200430,000000,16.0457,16.6637,15.0452,16.2223,2613198.6591925,0
+CVI.US,D,20200501,000000,15.5082,15.773,13.9434,14.0178,1671259.4970936,0
+CVI.US,D,20200504,000000,13.6785,15.2909,13.5019,15.2494,1623349.0891928,0
+CVI.US,D,20200505,000000,15.896,16.3045,14.5354,14.5553,1527148.1512653,0
+CVI.US,D,20200506,000000,14.6306,14.7872,13.8214,13.8819,1124489.0581104,0
+CVI.US,D,20200507,000000,14.1606,14.6496,13.0726,13.5972,2132547.5177937,0
+CVI.US,D,20200508,000000,13.7945,15.0183,13.3721,14.9163,1323053.7650297,0
+CVI.US,D,20200511,000000,14.7258,14.828,14.0585,14.3926,1066131.6463695,0
+CVI.US,D,20200512,000000,14.4947,14.9059,14.2359,14.3312,1257493.6744634,0
+CVI.US,D,20200513,000000,14.1468,14.2766,13.032,13.4067,1209317.5276904,0
+CVI.US,D,20200514,000000,12.9982,13.5496,12.2902,13.1411,1171441.6506846,0
+CVI.US,D,20200515,000000,13.2657,13.3981,12.6408,12.8009,1487866.1690092,0
+CVI.US,D,20200518,000000,13.7728,14.8219,13.669,14.7942,1204426.7770539,0
+CVI.US,D,20200519,000000,14.808,14.808,13.8906,13.8906,1023059.9967172,0
+CVI.US,D,20200520,000000,14.3147,14.7422,14.0645,14.5857,974625.0433903,0
+CVI.US,D,20200521,000000,14.5787,15.1552,14.196,14.2593,685450.31333917,0
+CVI.US,D,20200522,000000,14.1891,14.5302,13.8283,14.4394,660392.29306881,0
+CVI.US,D,20200526,000000,15.0158,15.6831,14.9543,15.3567,985312.36760189,0
+CVI.US,D,20200527,000000,15.6831,15.7316,15.002,15.5307,799194.63838331,0
+CVI.US,D,20200528,000000,15.5377,15.5826,14.5094,14.6626,1076861.7198779,0
+CVI.US,D,20200529,000000,14.5233,14.9543,14.1338,14.1685,799675.27912622,0
+CVI.US,D,20200601,000000,14.1338,14.5787,13.8214,14.3493,1096350.7776943,0
+CVI.US,D,20200602,000000,14.5163,15.2035,14.3493,14.8635,679495.45182712,0
+CVI.US,D,20200603,000000,15.1552,15.4813,14.9474,15.4122,962485.39847235,0
+CVI.US,D,20200604,000000,15.2798,15.5515,14.7241,14.8842,1288836.9967566,0
+CVI.US,D,20200605,000000,15.7523,17.3422,15.6345,16.9406,1467636.5085097,0
+CVI.US,D,20200608,000000,17.7456,17.8772,16.5651,17.2808,1464421.068155,0
+CVI.US,D,20200609,000000,16.5096,17.1415,16.1618,16.5165,1091747.7182717,0
+CVI.US,D,20200610,000000,16.2872,16.4152,15.4883,15.6553,683992.2157008,0
+CVI.US,D,20200611,000000,14.1753,14.6695,13.6335,13.7037,1361874.7481118,0
+CVI.US,D,20200612,000000,14.3848,14.6557,13.6638,14.2732,709850.91874723,0
+CVI.US,D,20200615,000000,13.5782,14.8635,13.38,14.6133,909962.6880578,0
+CVI.US,D,20200616,000000,15.4744,15.6761,14.6695,15.3006,984291.00602318,0
+CVI.US,D,20200617,000000,15.2728,15.2728,14.294,14.3078,1192853.2714725,0
+CVI.US,D,20200618,000000,14.0792,15.5576,13.9676,15.4261,1127100.2313772,0
+CVI.US,D,20200619,000000,15.8839,16.0578,15.1759,15.4952,1858549.9435095,0
+CVI.US,D,20200622,000000,15.2659,15.5515,14.7586,15.3983,934305.52414579,0
+CVI.US,D,20200623,000000,15.6345,15.7385,14.9742,15.0228,578366.79089827,0
+CVI.US,D,20200624,000000,14.6825,14.7033,13.2519,13.3773,1218587.1927876,0
+CVI.US,D,20200625,000000,13.1964,13.8699,13.1203,13.4397,823991.54132699,0
+CVI.US,D,20200626,000000,13.4466,13.4535,13.1064,13.225,1371417.0843996,0
+CVI.US,D,20200629,000000,13.5227,13.8768,13.225,13.3912,751642.40026695,0
+CVI.US,D,20200630,000000,13.2657,13.9954,13.0926,13.9676,738154.41941872,0
+CVI.US,D,20200701,000000,14.023,14.4047,13.238,13.2588,785611.91585017,0
+CVI.US,D,20200702,000000,13.5851,13.7245,12.9394,12.9879,1071298.5343559,0
+CVI.US,D,20200706,000000,13.3349,13.3565,12.6754,13.225,891228.09756148,0
+CVI.US,D,20200707,000000,12.9948,13.0787,12.5023,12.5231,1270916.9536731,0
+CVI.US,D,20200708,000000,12.5023,12.9879,12.3629,12.8148,664401.48388116,0
+CVI.US,D,20200709,000000,12.7309,12.8148,12.0089,12.2937,1150263.4179495,0
+CVI.US,D,20200710,000000,12.1889,13.0501,12.1613,13.0294,830767.88257034,0
+CVI.US,D,20200713,000000,13.057,13.057,12.53,12.6893,664476.58399723,0
+CVI.US,D,20200714,000000,12.5577,13.1064,12.4045,12.9463,606609.0560905,0
+CVI.US,D,20200715,000000,13.3912,13.8084,13.064,13.6898,707996.52357322,0
+CVI.US,D,20200716,000000,13.5097,14.0542,13.2727,13.6127,520138.78243435,0
+CVI.US,D,20200717,000000,13.6413,14.12,13.2181,13.3635,702442.5811424,0
+CVI.US,D,20200720,000000,13.3565,13.7867,13.1757,13.2103,1194887.9069251,0
+CVI.US,D,20200721,000000,13.4743,14.3909,13.4328,14.0092,1114910.904844,0
+CVI.US,D,20200722,000000,13.6127,14.2732,13.5158,13.9538,551493.65859154,0
+CVI.US,D,20200723,000000,13.8906,13.9815,13.6829,13.9044,524734.90953852,0
+CVI.US,D,20200724,000000,13.933,14.0862,13.7521,13.7728,371093.93667275,0
+CVI.US,D,20200727,000000,13.6413,13.7175,13.3279,13.5435,404542.37298901,0
+CVI.US,D,20200728,000000,13.4397,13.7175,13.4397,13.4743,380813.04708009,0
+CVI.US,D,20200729,000000,13.4743,14.1477,13.4743,14.1408,463923.45708139,0
+CVI.US,D,20200730,000000,13.6335,13.6482,12.9532,13.3565,609333.45722465,0
+CVI.US,D,20200731,000000,13.1411,13.3418,12.8909,13.3349,606203.51546366,0
+CVI.US,D,20200803,000000,13.3349,13.6413,12.8009,13.1895,852493.76845949,0
+CVI.US,D,20200804,000000,12.4392,12.8979,11.5295,12.2937,2529858.3272974,0
+CVI.US,D,20200805,000000,12.5716,12.5716,11.2611,11.8142,3028109.4697464,0
+CVI.US,D,20200806,000000,11.7934,12.1934,11.4394,11.5503,1549519.8981529,0
+CVI.US,D,20200807,000000,11.4257,12.1889,11.2932,12.1128,1059233.989554,0
+CVI.US,D,20200810,000000,12.1959,12.6408,12.0228,12.6131,896806.30310673,0
+CVI.US,D,20200811,000000,13.0087,13.5824,12.8494,12.884,1180526.4539576,0
+CVI.US,D,20200812,000000,13.1618,13.2311,12.6131,12.6893,3064325.0564936,0
+CVI.US,D,20200813,000000,12.5577,12.9532,12.356,12.5161,1025343.0402461,0
+CVI.US,D,20200814,000000,12.3629,12.6304,12.2869,12.5577,1198075.6180062,0
+CVI.US,D,20200817,000000,12.5716,13.2865,12.5023,13.148,1388154.0118082,0
+CVI.US,D,20200818,000000,13.057,13.0995,12.453,12.6685,883035.2525902,0
+CVI.US,D,20200819,000000,12.6685,12.9532,12.4668,12.53,482935.34031402,0
+CVI.US,D,20200820,000000,12.3491,12.446,11.9328,12.0228,765169.66425282,0
+CVI.US,D,20200821,000000,11.8765,11.9605,11.655,11.7035,645724.66270491,0
+CVI.US,D,20200824,000000,11.8142,12.53,11.7381,12.5161,696217.35921245,0
+CVI.US,D,20200825,000000,12.5716,12.7309,12.1682,12.3629,758105.63179555,0
+CVI.US,D,20200826,000000,12.3768,12.4875,12.0159,12.092,405250.62485298,0
+CVI.US,D,20200827,000000,12.0851,12.1336,11.4741,11.7381,830253.73562178,0
+CVI.US,D,20200828,000000,11.7658,12.5577,11.7173,12.3907,731098.47466627,0
+CVI.US,D,20200831,000000,12.3421,12.3421,11.5918,11.5918,710308.45176213,0
+CVI.US,D,20200901,000000,11.5087,11.7242,11.1894,11.3416,966740.68658815,0
+CVI.US,D,20200902,000000,11.2932,11.3702,11.1201,11.2932,880767.22908454,0
+CVI.US,D,20200903,000000,11.2517,11.6827,11.0716,11.2101,746811.72972331,0
+CVI.US,D,20200904,000000,11.391,11.4325,10.863,10.9877,719915.48968854,0
+CVI.US,D,20200908,000000,10.7868,10.9392,10.1265,10.1472,1281540.7316327,0
+CVI.US,D,20200909,000000,10.2095,10.3004,9.64003,9.6617,1246317.6218041,0
+CVI.US,D,20200910,000000,9.65476,9.7007,9.11301,9.47993,1890831.4395604,0
+CVI.US,D,20200911,000000,9.48686,9.90408,9.25236,9.66863,1502923.1645902,0
+CVI.US,D,20200914,000000,9.6331,9.81404,9.37698,9.50852,1144076.3237708,0
+CVI.US,D,20200915,000000,9.54316,9.88328,9.14756,9.2307,1814498.5261889,0
+CVI.US,D,20200916,000000,9.29989,9.83484,9.06363,9.55701,1674134.0984599,0
+CVI.US,D,20200917,000000,9.3839,9.78631,9.36312,9.66863,964223.09961983,0
+CVI.US,D,20200918,000000,9.62621,9.64783,9.16492,9.27911,2710876.1809408,0
+CVI.US,D,20200921,000000,8.9598,9.02206,8.63262,8.85588,1220187.4029534,0
+CVI.US,D,20200922,000000,8.87579,9.22377,8.84895,9.14756,930735.38016592,0
+CVI.US,D,20200923,000000,9.1337,9.37698,8.72348,8.73042,855889.44909277,0
+CVI.US,D,20200924,000000,8.67503,9.04978,8.46643,8.84895,952368.83514298,0
+CVI.US,D,20200925,000000,8.62568,8.77888,8.41797,8.69579,879027.21716425,0
+CVI.US,D,20200928,000000,8.86886,8.9598,8.69579,8.86281,1042343.3957541,0
+CVI.US,D,20200929,000000,8.82133,8.93209,8.41797,8.60491,1223063.1597061,0
+CVI.US,D,20200930,000000,8.57722,8.87579,8.50884,8.59799,850558.49623739,0
+CVI.US,D,20201001,000000,8.44567,8.75811,8.21829,8.38334,2064583.0681264,0
+CVI.US,D,20201002,000000,8.10533,8.71657,8.02174,8.64732,863838.50753339,0
+CVI.US,D,20201005,000000,8.84895,9.09223,8.70272,8.89657,740877.66516647,0
+CVI.US,D,20201006,000000,9.09223,9.18825,8.57722,8.68194,929666.64774476,0
+CVI.US,D,20201007,000000,8.71657,8.84895,8.55039,8.73042,916647.75377545,0
+CVI.US,D,20201008,000000,8.89657,9.34146,8.80747,9.33453,833941.72901458,0
+CVI.US,D,20201009,000000,9.40469,9.50159,9.03592,9.15449,1088860.407655,0
+CVI.US,D,20201012,000000,9.08529,9.15449,8.73734,8.93902,603253.81398126,0
+CVI.US,D,20201013,000000,8.84203,8.93209,8.52269,8.5573,801404.8925689,0
+CVI.US,D,20201014,000000,8.57722,9.01514,8.57115,8.73042,761951.91312533,0
+CVI.US,D,20201015,000000,8.44567,8.80054,8.24487,8.79362,679062.18192666,0
+CVI.US,D,20201016,000000,8.73734,8.73734,8.23102,8.23102,938841.57115711,0
+CVI.US,D,20201019,000000,8.23102,8.33401,7.92505,7.97378,1141983.9189982,0
+CVI.US,D,20201020,000000,8.02174,8.27949,8.02174,8.15407,614057.83221938,0
+CVI.US,D,20201021,000000,8.07046,8.09296,7.79965,7.84846,903448.61952753,0
+CVI.US,D,20201022,000000,7.939,8.27949,7.70296,8.20279,1011562.7466384,0
+CVI.US,D,20201023,000000,8.32709,8.52269,8.14706,8.30631,568893.7777944,0
+CVI.US,D,20201026,000000,8.14706,8.19587,7.71612,7.78571,800787.91623063,0
+CVI.US,D,20201027,000000,7.77878,7.80665,7.36949,7.38342,979601.2926205,0
+CVI.US,D,20201028,000000,7.12609,7.27896,6.91769,6.98026,1101919.7401483,0
+CVI.US,D,20201029,000000,6.88297,7.37641,6.81356,7.37641,821885.2719175,0
+CVI.US,D,20201030,000000,7.34136,7.66817,7.22338,7.64723,900538.20118278,0
+CVI.US,D,20201102,000000,7.75091,7.88325,7.61936,7.79965,710879.21264435,0
+CVI.US,D,20201103,000000,7.66116,7.92505,7.50796,7.76484,1334014.9158184,0
+CVI.US,D,20201104,000000,7.65424,7.75793,7.3275,7.39727,712473.64587808,0
+CVI.US,D,20201105,000000,7.43829,7.68903,7.33452,7.60542,1099940.563243,0
+CVI.US,D,20201106,000000,7.59849,7.73698,7.20244,7.23022,1260541.5837899,0
+CVI.US,D,20201109,000000,8.23793,9.7032,8.23793,9.50852,2499936.1302776,0
+CVI.US,D,20201110,000000,9.42538,9.44617,8.77546,9.22377,1497381.93141,0
+CVI.US,D,20201111,000000,9.37698,9.54316,9.04285,9.11994,748112.69481112,0
+CVI.US,D,20201112,000000,8.88964,9.04109,8.59799,8.70272,704183.74844908,0
+CVI.US,D,20201113,000000,8.8144,9.49466,8.8144,9.29296,696230.06846286,0
+CVI.US,D,20201116,000000,9.86248,10.516,9.724,10.3411,1574397.6781445,0
+CVI.US,D,20201117,000000,10.0988,10.1888,9.64003,10.168,858273.01123855,0
+CVI.US,D,20201118,000000,10.4251,10.4943,9.61236,9.61928,802465.53728525,0
+CVI.US,D,20201119,000000,9.7032,9.93258,9.5985,9.90408,654225.99584532,0
+CVI.US,D,20201120,000000,9.84871,9.91785,9.5985,9.61236,425358.96978038,0
+CVI.US,D,20201123,000000,9.76464,10.7306,9.76464,10.703,887157.67126987,0
+CVI.US,D,20201124,000000,11.1755,11.4948,10.8977,11.0993,970868.88219984,0
+CVI.US,D,20201125,000000,10.8007,10.8977,10.5713,10.703,863595.87638912,0
+CVI.US,D,20201127,000000,10.7099,10.9184,10.5368,10.863,422031.45694478,0
+CVI.US,D,20201130,000000,10.6683,10.703,9.80017,9.82097,762828.85140387,0
+CVI.US,D,20201201,000000,10.1472,10.606,10.0988,10.1542,1090027.3479203,0
+CVI.US,D,20201202,000000,10.0641,10.7445,10.0356,10.606,797677.61603846,0
+CVI.US,D,20201203,000000,10.7445,11.0716,10.516,10.5852,836931.86902102,0
+CVI.US,D,20201204,000000,10.8907,11.3702,10.8699,11.3702,820354.38493584,0
+CVI.US,D,20201207,000000,11.1408,11.1408,10.5783,10.6891,1005218.5199091,0
+CVI.US,D,20201208,000000,10.7445,11.4948,10.6614,10.9669,1297130.3603448,0
+CVI.US,D,20201209,000000,11.134,11.4049,10.7445,11.0993,1059807.0612091,0
+CVI.US,D,20201210,000000,11.0785,11.6758,11.0431,11.5433,717560.81220279,0
+CVI.US,D,20201211,000000,11.4049,11.4049,11.0431,11.1953,439558.66865178,0
+CVI.US,D,20201214,000000,11.481,11.481,10.4736,10.4804,858100.85866477,0
+CVI.US,D,20201215,000000,10.5783,10.696,10.1542,10.6258,538896.48065869,0
+CVI.US,D,20201216,000000,10.6189,10.6258,10.1819,10.2095,608113.36918492,0
+CVI.US,D,20201217,000000,10.4113,10.5783,10.0226,10.4874,783859.19467948,0
+CVI.US,D,20201218,000000,10.4528,10.6336,10.2728,10.3004,1810492.8015358,0
+CVI.US,D,20201221,000000,9.82097,10.0296,9.41153,9.83484,1016294.0539515,0
+CVI.US,D,20201222,000000,9.81404,9.94645,9.56386,9.57771,883168.12202634,0
+CVI.US,D,20201223,000000,9.74394,10.4432,9.74394,10.3766,1074602.9394635,0
+CVI.US,D,20201224,000000,10.3143,10.3143,9.96032,10.1819,280993.43894385,0
+CVI.US,D,20201228,000000,10.2935,10.6475,10.1472,10.1542,602144.64303606,0
+CVI.US,D,20201229,000000,10.2451,10.3627,9.86941,10.168,682742.08761465,0
+CVI.US,D,20201230,000000,10.175,10.6683,10.175,10.606,1073983.6523524,0
+CVI.US,D,20201231,000000,10.5576,10.9392,10.3489,10.3489,899256.8776638,0
+CVI.US,D,20210104,000000,10.4597,10.8907,10.2095,10.2866,673597.20424872,0
+CVI.US,D,20210105,000000,10.432,11.217,10.432,10.8146,925636.65997719,0
+CVI.US,D,20210106,000000,11.1616,11.2309,10.3558,10.703,832893.79354863,0
+CVI.US,D,20210107,000000,10.8215,11.307,10.4458,11.1686,1160752.0157001,0
+CVI.US,D,20210108,000000,11.3278,12.0782,11.1132,11.2655,1964882.4647895,0
+CVI.US,D,20210111,000000,10.8423,11.7865,10.7237,11.7726,860189.79727823,0
+CVI.US,D,20210112,000000,11.9882,12.5439,11.7104,12.4392,1184936.5638511,0
+CVI.US,D,20210113,000000,12.3837,12.3881,11.7726,11.9466,691520.71349136,0
+CVI.US,D,20210114,000000,11.9952,13.0501,11.9536,12.9333,990316.34610571,0
+CVI.US,D,20210115,000000,12.724,13.1064,12.5508,12.8494,953408.68290411,0
+CVI.US,D,20210119,000000,13.1964,13.5167,13.0926,13.4604,1102715.8013788,0
+CVI.US,D,20210120,000000,13.5435,13.6829,13.1272,13.6265,914609.65216364,0
+CVI.US,D,20210121,000000,13.6265,13.8084,12.7213,12.981,715608.20918468,0
+CVI.US,D,20210122,000000,12.5854,13.057,12.4668,13.0363,528065.88853334,0
+CVI.US,D,20210125,000000,12.8564,13.1964,12.3629,13.1342,860929.24457504,0
+CVI.US,D,20210126,000000,13.1964,13.7037,12.62,12.6338,719303.13489589,0
+CVI.US,D,20210127,000000,12.3353,13.8838,12.1959,13.3635,1496842.3659605,0
+CVI.US,D,20210128,000000,13.4674,13.9503,12.4806,12.7723,869650.10113169,0
+CVI.US,D,20210129,000000,12.5785,13.0926,11.8073,11.8765,816987.5889626,0
+CVI.US,D,20210201,000000,12.0782,12.1743,11.4187,11.7658,660508.98709534,0
+CVI.US,D,20210202,000000,12.1267,12.3388,11.8281,11.8696,872687.61198059,0
+CVI.US,D,20210203,000000,11.9258,12.4668,11.8628,12.453,938037.42222184,0
+CVI.US,D,20210204,000000,12.6477,12.794,12.3214,12.6685,535463.82766056,0
+CVI.US,D,20210205,000000,12.8494,12.981,12.6096,12.717,360908.0501593,0
+CVI.US,D,20210208,000000,12.981,13.3565,12.8701,13.2796,487098.19751772,0
+CVI.US,D,20210209,000000,13.1272,13.1272,12.5716,12.794,590764.08698372,0
+CVI.US,D,20210210,000000,12.8633,13.3306,12.7792,13.225,714947.32816315,0
+CVI.US,D,20210211,000000,13.1272,13.4051,12.9463,13.3004,846638.27017793,0
+CVI.US,D,20210212,000000,13.1342,13.631,13.1342,13.6196,565156.10278635,0
+CVI.US,D,20210216,000000,13.8906,14.8427,13.8838,14.6695,1105956.6602343,0
+CVI.US,D,20210217,000000,15.1066,15.2798,14.7725,15.072,950178.22252621,0
+CVI.US,D,20210218,000000,14.9335,15.1438,14.4325,14.6964,661975.17243853,0
+CVI.US,D,20210219,000000,14.808,15.954,14.808,15.9046,749573.1032223,0
+CVI.US,D,20210222,000000,16.4742,17.3284,16.2284,17.016,1312874.8108347,0
+CVI.US,D,20210223,000000,16.9684,17.5925,15.0928,16.8429,1958615.6489491,0
+CVI.US,D,20210224,000000,16.4603,16.7494,15.935,16.121,1599905.143725,0
+CVI.US,D,20210225,000000,16.0647,16.3572,15.5991,15.9678,726822.38959524,0
+CVI.US,D,20210226,000000,15.6623,15.954,14.7872,15.3351,837073.98154837,0
+CVI.US,D,20210301,000000,15.9046,16.0725,14.9682,15.3006,809411.72032958,0
+CVI.US,D,20210302,000000,15.2252,15.6623,15.072,15.0928,517231.83024879,0
+CVI.US,D,20210303,000000,15.2659,16.2526,15.2279,15.773,704164.10688027,0
+CVI.US,D,20210304,000000,15.9956,16.5859,15.773,16.5512,1321078.0542835,0
+CVI.US,D,20210305,000000,17.016,17.5925,15.9817,16.8913,1040736.25327,0
+CVI.US,D,20210308,000000,17.1623,17.4262,16.6135,16.8151,1358867.2773094,0
+CVI.US,D,20210309,000000,16.6767,17.0411,16.0864,16.1141,772121.62422915,0
+CVI.US,D,20210310,000000,16.0647,17.1692,15.7799,17.0722,680647.37206917,0
+CVI.US,D,20210311,000000,17.2462,18.766,17.093,18.0866,1802675.4571449,0
+CVI.US,D,20210312,000000,18.1896,18.7115,17.5171,17.8573,619677.63167506,0
+CVI.US,D,20210315,000000,17.7801,17.7801,17.086,17.6201,709333.30563947,0
+CVI.US,D,20210316,000000,17.3638,17.4504,16.8151,16.8498,625988.35219871,0
+CVI.US,D,20210317,000000,16.8706,16.9753,16.2526,16.6628,607505.63593787,0
+CVI.US,D,20210318,000000,16.4534,16.4957,14.7033,14.815,1436717.2130258,0
+CVI.US,D,20210319,000000,14.9742,15.3213,14.4533,15.0434,1619010.6132561,0
+CVI.US,D,20210322,000000,14.9812,15.072,14.4117,14.7033,780683.03746243,0
+CVI.US,D,20210323,000000,14.2385,14.5441,13.8906,13.9746,579883.81324312,0
+CVI.US,D,20210324,000000,14.467,14.8774,13.9746,13.9815,672037.43260703,0
+CVI.US,D,20210325,000000,13.7521,14.4601,13.3073,14.3147,916692.8138451,0
+CVI.US,D,20210326,000000,14.4955,14.7188,14.0663,14.4117,572284.83688208,0
+CVI.US,D,20210329,000000,14.1,14.2108,13.7245,13.863,908994.47425355,0
+CVI.US,D,20210330,000000,13.6551,13.9468,13.3704,13.5167,939851.37887179,0
+CVI.US,D,20210331,000000,13.4051,13.5435,13.1272,13.3211,703418.88265146,0
+CVI.US,D,20210401,000000,13.4811,14.3078,13.2727,14.3078,977058.28715135,0
+CVI.US,D,20210405,000000,14.2454,14.2454,13.3548,13.6127,906630.55367658,0
+CVI.US,D,20210406,000000,13.7452,14.0792,13.3843,13.5505,562133.61196067,0
+CVI.US,D,20210407,000000,13.6058,13.669,13.2588,13.4259,584343.60475195,0
+CVI.US,D,20210408,000000,13.2865,13.3731,12.9532,13.155,589034.47354104,0
+CVI.US,D,20210409,000000,13.1064,13.3004,12.8009,12.8356,760604.73258146,0
+CVI.US,D,20210412,000000,12.981,13.225,12.8425,12.8909,569434.49863018,0
+CVI.US,D,20210413,000000,12.8356,13.1618,12.5231,13.0787,952367.67975657,0
+CVI.US,D,20210414,000000,13.2449,14.1061,13.2449,13.7313,896230.92067892,0
+CVI.US,D,20210415,000000,13.7037,13.7521,13.1895,13.3418,526443.72602598,0
+CVI.US,D,20210416,000000,13.5505,13.6127,13.0926,13.2181,406355.17425258,0
+CVI.US,D,20210419,000000,13.3142,13.5574,12.9532,13.0363,634932.1983308,0
+CVI.US,D,20210420,000000,12.9048,12.9774,12.3699,12.6546,1167840.3112718,0
+CVI.US,D,20210421,000000,12.3491,13.1064,12.3006,13.0087,668722.62902184,0
+CVI.US,D,20210422,000000,13.1826,13.3565,12.7101,13.148,1020809.3040076,0
+CVI.US,D,20210423,000000,13.2935,13.6967,13.1272,13.3773,677185.83441101,0
+CVI.US,D,20210426,000000,13.3487,13.8699,13.3073,13.8014,462297.82841484,0
+CVI.US,D,20210427,000000,13.863,13.9538,13.5989,13.856,648826.87519227,0
+CVI.US,D,20210428,000000,13.9113,14.995,13.7867,14.9881,1447539.7174462,0
+CVI.US,D,20210429,000000,15.246,15.4952,14.7241,14.9682,773724.14516769,0
+CVI.US,D,20210430,000000,14.7311,15.0997,14.6626,14.7872,846335.55894081,0
+CVI.US,D,20210503,000000,15.0503,15.7455,14.7942,15.606,1108065.2404166,0
+CVI.US,D,20210504,000000,15.6623,16.1072,14.8981,15.3281,1121794.6970227,0
+CVI.US,D,20210505,000000,15.5853,16.3876,15.5853,16.2803,864099.62486007,0
+CVI.US,D,20210506,000000,16.2803,16.8775,14.9404,15.433,2880085.9855633,0
+CVI.US,D,20210507,000000,15.1828,16.3572,15.1136,16.2595,1113448.18566,0
+CVI.US,D,20210510,000000,16.3356,16.6559,15.1759,15.1896,1033079.5075889,0
+CVI.US,D,20210511,000000,14.7172,15.239,14.4325,14.5718,984531.32639465,0
+CVI.US,D,20210512,000000,15.947,16.5997,15.2979,15.8155,2379631.5212472,0
+CVI.US,D,20210513,000000,15.7385,16.2734,14.9682,15.1621,1303703.3535815,0
+CVI.US,D,20210514,000000,15.6415,16.1686,15.5265,16.0025,1487784.1365747,0
+CVI.US,D,20210517,000000,15.8701,16.3218,15.613,16.1349,1074403.0576161,0
+CVI.US,D,20210518,000000,16.308,16.4396,15.5645,15.6198,1396743.1543152,0
+CVI.US,D,20210519,000000,15.1759,15.342,14.6201,15.1136,1293590.2564113,0
+CVI.US,D,20210520,000000,15.1205,15.8951,14.5926,15.7108,2199180.9623267,0
+CVI.US,D,20210521,000000,15.8908,16.8913,15.8293,16.2595,1294801.1013598,0
+CVI.US,D,20210524,000000,16.4326,16.7632,16.121,16.2179,1219539.2311823,0
+CVI.US,D,20210525,000000,16.0864,16.1452,14.808,14.8635,1575676.6908907,0
+CVI.US,D,20210526,000000,14.9335,15.3213,14.7803,15.1621,1091830.9060926,0
+CVI.US,D,20210527,000000,15.1759,15.6198,15.0158,15.1896,1030251.1216786,0
+CVI.US,D,20210528,000000,14.9257,14.9682,14.3537,14.4117,2153929.0985353,0
+CVI.US,D,20210601,000000,14.7656,15.2035,14.6928,15.002,1279805.341258,0
+CVI.US,D,20210602,000000,15.2104,15.9262,14.8635,15.7247,1208848.4408114,0
+CVI.US,D,20210603,000000,15.5991,15.8701,15.3914,15.6415,757406.6230228,0
+CVI.US,D,20210604,000000,15.8493,16.1349,15.5923,15.9886,765513.96940038,0
+CVI.US,D,20210607,000000,15.9401,16.3988,15.9262,16.1479,741584.76164404,0
+CVI.US,D,20210608,000000,16.0794,16.3572,15.6839,16.1755,990807.38532625,0
+CVI.US,D,20210609,000000,16.2803,16.6135,16.1002,16.1893,1012239.8030695,0
+CVI.US,D,20210610,000000,16.5304,16.6689,16.1962,16.2803,966275.06586845,0
+CVI.US,D,20210611,000000,16.4966,17.1112,16.211,16.4966,1801657.5617254,0
+CVI.US,D,20210614,000000,16.6438,16.8948,16.0725,16.1591,1350323.1948721,0
+CVI.US,D,20210615,000000,16.2284,16.7216,15.9687,16.1937,1478612.6793216,0
+CVI.US,D,20210616,000000,16.0985,17.1192,15.9866,16.9554,1039359.0326797,0
+CVI.US,D,20210617,000000,17.0246,17.2484,15.735,16.0119,1229258.3415897,0
+CVI.US,D,20210618,000000,15.6138,15.8475,14.7916,15.008,3127544.3342108,0
+CVI.US,D,20210621,000000,15.0339,16.237,15.0167,16.211,1162564.8169637,0
+CVI.US,D,20210622,000000,16.2284,16.7044,15.7783,16.6871,767265.53518468,0
+CVI.US,D,20210623,000000,16.8775,17.0419,16.5399,16.5832,651533.9455304,0
+CVI.US,D,20210624,000000,16.5573,16.8169,16.1072,16.4794,558353.18765577,0
+CVI.US,D,20210625,000000,16.5313,17.3968,16.4101,17.3275,1731353.4545956,0
+CVI.US,D,20210628,000000,17.1371,17.2151,15.7783,15.8995,1352725.2432003,0
+CVI.US,D,20210629,000000,16.0725,16.2889,15.3888,15.3975,914800.29091985,0
+CVI.US,D,20210630,000000,15.4927,15.7091,15.3628,15.5446,505485.01670726,0
+CVI.US,D,20210701,000000,15.96,16.1851,15.2417,15.2676,1068601.8624953,0
+CVI.US,D,20210702,000000,15.4234,15.4234,14.9301,15.1465,856202.5588075,0
+CVI.US,D,20210706,000000,14.9301,15.1205,14.4454,14.5579,1059752.7580482,0
+CVI.US,D,20210707,000000,14.48,14.6617,13.8049,14.229,778934.93783734,0
+CVI.US,D,20210708,000000,13.7963,14.2636,13.7703,13.952,666742.29673009,0
+CVI.US,D,20210709,000000,14.1857,14.4195,13.9607,14.2204,1298974.3570412,0
+CVI.US,D,20210712,000000,14.1511,14.1771,13.6923,13.9001,737864.417432,0
+CVI.US,D,20210713,000000,13.727,13.8741,13.3548,13.6232,980891.8592307,0
+CVI.US,D,20210714,000000,13.5972,13.8482,13.0778,13.1212,1024677.537679,0
+CVI.US,D,20210715,000000,12.5846,13.1038,12.472,12.6018,1655041.3381792,0
+CVI.US,D,20210716,000000,12.8356,12.9636,11.8878,11.944,1750359.5608962,0
+CVI.US,D,20210719,000000,11.2602,11.6152,11.0257,11.1911,1415329.8553521,0
+CVI.US,D,20210720,000000,11.1911,11.5719,11.0785,11.3988,1476063.8969204,0
+CVI.US,D,20210721,000000,11.6758,12.1431,11.6239,12.0565,1288750.3427765,0
+CVI.US,D,20210722,000000,12.0912,12.0912,11.4161,11.4767,691965.53725584,0
+CVI.US,D,20210723,000000,11.5026,11.5026,11.1824,11.3815,804724.3176997,0
+CVI.US,D,20210726,000000,11.4074,12.1561,11.4074,12.1258,1024240.8016193,0
+CVI.US,D,20210727,000000,11.944,11.9861,11.6499,11.7709,518350.24428521,0
+CVI.US,D,20210728,000000,11.9614,12.273,11.7537,12.0393,651261.27433971,0
+CVI.US,D,20210729,000000,12.2989,12.3768,11.9614,12.0393,795381.86325917,0
+CVI.US,D,20210730,000000,12.0046,12.1084,11.6318,11.8229,943413.43514687,0
+CVI.US,D,20210802,000000,11.8316,12.3509,11.6411,11.7104,1365338.5965428,0
+CVI.US,D,20210803,000000,11.7623,12.2037,11.5546,12.1258,1252822.4472432,0
+CVI.US,D,20210804,000000,11.8705,11.8705,11.0959,11.1132,1222723.4761041,0
+CVI.US,D,20210805,000000,11.2602,11.6194,11.1045,11.1651,709080.27601761,0
+CVI.US,D,20210806,000000,11.4248,11.5286,11.0007,11.1478,640071.35704357,0
+CVI.US,D,20210809,000000,10.9487,11.0352,10.6285,10.8795,638725.33188612,0
+CVI.US,D,20210810,000000,11.0179,11.2343,10.9314,11.0873,585701.18377343,0
+CVI.US,D,20210811,000000,10.9487,11.3209,10.7627,11.2863,937623.79389019,0
+CVI.US,D,20210812,000000,11.2517,11.5849,11.1348,11.5373,760854.29604414,0
+CVI.US,D,20210813,000000,11.5286,11.7969,11.3468,11.3555,695614.247511,0
+CVI.US,D,20210816,000000,11.0699,11.1045,10.5592,10.6544,1042430.0497342,0
+CVI.US,D,20210817,000000,10.5073,10.9055,10.4726,10.767,1019898.8595234,0
+CVI.US,D,20210818,000000,10.8622,11.1651,10.6891,10.7237,1637368.5477858,0
+CVI.US,D,20210819,000000,10.4381,10.5246,9.84948,9.91881,1470714.4578825,0
+CVI.US,D,20210820,000000,9.84948,10.5333,9.711,10.239,1662068.3982716,0
+CVI.US,D,20210823,000000,10.6199,11.217,10.6025,11.0959,1152387.018155,0
+CVI.US,D,20210824,000000,11.1911,11.6194,11.1824,11.5199,1263017.5768478,0
+CVI.US,D,20210825,000000,11.3901,11.9268,11.2799,11.7883,588948.97494734,0
+CVI.US,D,20210826,000000,11.1911,11.7018,11.1911,11.4594,1261374.6173853,0
+CVI.US,D,20210827,000000,11.6065,12.5153,11.5797,12.3509,1018854.3902167,0
+CVI.US,D,20210830,000000,12.5153,12.6538,12.2124,12.2297,873507.93632547,0
+CVI.US,D,20210831,000000,12.0653,12.6495,12.0653,12.4634,1284134.5741035,0
+CVI.US,D,20210901,000000,12.472,12.511,11.8445,11.9614,887173.84667949,0
+CVI.US,D,20210902,000000,12.1258,12.3032,11.8835,12.0219,979453.40316114,0
+CVI.US,D,20210903,000000,12.0565,12.2643,11.7709,11.8921,540537.12934846,0
+CVI.US,D,20210907,000000,11.7018,12.3335,11.7018,12.1864,601383.24339763,0
+CVI.US,D,20210908,000000,12.273,12.3855,11.5373,11.6065,694865.55712298,0
+CVI.US,D,20210909,000000,11.4161,11.8142,11.2602,11.5805,646803.79360368,0
+CVI.US,D,20210910,000000,11.8835,11.8835,11.3296,11.5633,503273.60713526,0
+CVI.US,D,20210913,000000,11.7363,12.1692,11.7018,12.0393,777026.23950246,0
+CVI.US,D,20210914,000000,12.2557,12.3076,11.8142,11.8575,788836.59929607,0
+CVI.US,D,20210915,000000,12.0912,12.4245,12.0912,12.2816,666766.55984453,0
+CVI.US,D,20210916,000000,12.2124,12.2124,11.8878,11.9699,603772.58247542,0
+CVI.US,D,20210917,000000,11.9008,12.195,11.8186,12.0393,1524062.1141877,0
+CVI.US,D,20210920,000000,11.4334,11.719,11.1132,11.3555,816638.66226941,0
+CVI.US,D,20210921,000000,11.5805,11.6324,11.1132,11.5892,680009.59877567,0
+CVI.US,D,20210922,000000,11.7969,12.8269,11.7839,12.5153,1257848.3780887,0
+CVI.US,D,20210923,000000,12.5846,13.2727,12.4806,13.2682,1275459.9330028,0
+CVI.US,D,20210924,000000,13.0865,13.6578,12.9913,13.5279,727101.99310433,0
+CVI.US,D,20210927,000000,13.8136,14.5146,13.7183,14.3935,1028425.6111646,0
+CVI.US,D,20210928,000000,14.6185,14.6271,14.0299,14.2549,861944.82922173,0
+CVI.US,D,20210929,000000,14.4454,14.48,14.0213,14.2549,866844.82294944,0
+CVI.US,D,20210930,000000,14.203,14.48,13.8742,14.4195,815505.22820978,0
+CVI.US,D,20211001,000000,14.4627,14.8998,14.3329,14.5493,1101474.9163838,0
+CVI.US,D,20211004,000000,14.7136,15.0945,14.5838,14.9647,980742.81438494,0
+CVI.US,D,20211005,000000,15.1984,15.1984,14.2549,14.6791,1177938.3884188,0
+CVI.US,D,20211006,000000,14.4108,15.1552,14.0992,14.904,1187312.0382921,0
+CVI.US,D,20211007,000000,14.982,15.4494,14.757,15.3888,999566.36963415,0
+CVI.US,D,20211008,000000,15.5793,16.4014,15.5359,16.2543,660876.39997094,0
+CVI.US,D,20211011,000000,16.5573,17.4141,16.5486,17.0246,1351189.734673,0
+CVI.US,D,20211012,000000,16.8861,17.6564,16.7823,17.5698,1002591.1712326,0
+CVI.US,D,20211013,000000,17.3189,17.7257,16.6351,17.6218,844403.75287791,0
+CVI.US,D,20211014,000000,17.9378,18.1238,17.4487,18.1152,857199.65727179,0
+CVI.US,D,20211015,000000,18.4268,18.4268,16.99,17.4573,1524252.7529438,0
+CVI.US,D,20211018,000000,17.7257,18.2817,17.5612,17.7257,910981.7388637,0
+CVI.US,D,20211019,000000,17.8209,18.2883,17.6045,18.1152,499044.89290667,0
+CVI.US,D,20211020,000000,17.9161,18.8075,17.5787,18.7124,928575.96298198,0
+CVI.US,D,20211021,000000,18.47,18.6773,17.9508,18.1238,561218.54593088,0
+CVI.US,D,20211022,000000,18.2103,18.5998,17.7862,18.444,613618.78538691,0
+CVI.US,D,20211025,000000,18.6691,19.249,18.6085,19.0412,786583.59581364,0
+CVI.US,D,20211026,000000,19.1018,19.1797,18.2883,18.3142,551098.51644231,0
+CVI.US,D,20211027,000000,17.8901,18.1238,16.8601,17.0246,922706.60006362,0
+CVI.US,D,20211028,000000,16.765,17.3102,16.2975,16.8948,1229135.870631,0
+CVI.US,D,20211029,000000,17.0333,17.1371,16.3841,16.5918,951280.461153,0
+CVI.US,D,20211101,000000,16.7303,17.241,16.7216,17.1632,756594.38638271,0
+CVI.US,D,20211102,000000,16.5054,16.8342,14.6704,14.8781,1609531.8232203,0
+CVI.US,D,20211103,000000,14.7223,15.6138,14.7145,15.0858,1050325.9604004,0
+CVI.US,D,20211104,000000,15.5878,15.8388,14.8868,15.0599,863374.04220009,0
+CVI.US,D,20211105,000000,15.4407,15.5793,15.1377,15.3888,873777.14135696,0
+CVI.US,D,20211108,000000,15.5793,15.9168,15.0513,15.2936,713050.1836923,0
+CVI.US,D,20211109,000000,15.259,16.0206,15.0426,16.0119,869858.07068392,0
+CVI.US,D,20211110,000000,15.8735,16.1937,15.4018,15.5359,561885.20388441,0
+CVI.US,D,20211111,000000,15.5446,15.8648,15.3715,15.4754,455290.40989124,0
+CVI.US,D,20211112,000000,15.3281,16.1072,15.3109,16.0985,900775.05539504,0
+CVI.US,D,20211115,000000,16.0466,16.4274,15.6138,16.2284,517480.23832506,0
+CVI.US,D,20211116,000000,16.2024,16.4014,15.8043,16.2284,464792.30765513,0
+CVI.US,D,20211117,000000,16.0553,16.1105,14.757,14.8521,756519.28626663,0
+CVI.US,D,20211118,000000,14.8002,15.3022,14.783,15.0339,499308.32100616,0
+CVI.US,D,20211119,000000,14.3242,14.6877,13.6145,13.8222,909967.3096034,0
+CVI.US,D,20211122,000000,13.7963,14.7223,13.7963,14.1597,676917.78476592,0
+CVI.US,D,20211123,000000,14.48,14.9734,14.4108,14.7743,511794.5818445,0
+CVI.US,D,20211124,000000,14.5926,15.0945,14.5926,14.8436,306282.53649447,0
+CVI.US,D,20211126,000000,13.5538,13.753,13.0648,13.6404,682921.17250684,0
+CVI.US,D,20211129,000000,14.203,14.4287,13.4328,13.6923,547479.84623358,0
+CVI.US,D,20211130,000000,13.1731,13.6232,12.9048,13.5106,687454.90874535,0
+CVI.US,D,20211201,000000,14.0733,14.229,13.3981,13.4587,926959.57740664,0
+CVI.US,D,20211202,000000,13.3116,14.307,13.1644,14.1511,646553.0747546,0
+CVI.US,D,20211203,000000,14.48,14.6185,13.45,13.7703,660927.23697259,0
+CVI.US,D,20211206,000000,14.1944,14.4367,13.7703,14.0905,567027.82875638,0
+CVI.US,D,20211207,000000,14.6531,15.4234,14.5319,14.5838,1332257.5731021,0
+CVI.US,D,20211208,000000,14.6012,14.7742,14.203,14.281,738740.20032415,0
+CVI.US,D,20211209,000000,13.5366,13.8915,13.5366,13.7011,826914.66892215,0
+CVI.US,D,20211210,000000,13.926,14.0733,13.4414,13.9867,370610.98515702,0
+CVI.US,D,20211213,000000,13.6621,13.753,13.3808,13.5453,570881.04240456,0
+CVI.US,D,20211214,000000,13.2077,13.8396,13.1817,13.3289,520499.26299154,0
+CVI.US,D,20211215,000000,13.1731,13.6145,12.7273,13.4328,733359.56585352,0
+CVI.US,D,20211216,000000,13.6232,13.7703,12.974,13.0346,821019.88750296,0
+CVI.US,D,20211217,000000,12.8441,13.2857,12.6451,13.2597,1263070.7246222,0
+CVI.US,D,20211220,000000,12.7663,13.3376,12.5586,13.3029,518506.22144938,0
+CVI.US,D,20211221,000000,13.5538,14.1424,13.4933,14.0299,524788.05731298,0
+CVI.US,D,20211222,000000,14.1597,14.3415,13.9357,14.0905,441559.79789875,0
+CVI.US,D,20211223,000000,14.1338,14.3545,14.0299,14.0386,401440.16050165,0
+CVI.US,D,20211227,000000,13.9954,14.4714,13.5538,14.4714,384338.13099031,0
+CVI.US,D,20211228,000000,14.4714,14.8002,14.281,14.6185,312816.24659356,0
+CVI.US,D,20211229,000000,14.6185,14.8002,14.3415,14.506,320083.62705744,0
+CVI.US,D,20211230,000000,14.5926,14.783,14.3545,14.4108,530865.38978357,0
+CVI.US,D,20211231,000000,14.281,14.6271,14.2549,14.5493,333839.65755076,0
+CVI.US,D,20220103,000000,14.7136,15.5618,14.5838,15.4061,661904.69386805,0
+CVI.US,D,20220104,000000,15.6484,16.1332,15.6484,15.8388,774904.95006976,0
+CVI.US,D,20220105,000000,15.96,16.2197,15.6052,15.6225,494178.4053846,0
+CVI.US,D,20220106,000000,16.0553,16.514,15.5793,16.3928,638183.45566393,0
+CVI.US,D,20220107,000000,16.791,17.3882,16.6741,17.3102,793785.11925263,0
+CVI.US,D,20220110,000000,17.1545,17.5873,16.9728,17.4747,682194.43446045,0
+CVI.US,D,20220111,000000,17.7343,18.3402,17.4833,18.0893,676460.25175103,0
+CVI.US,D,20220112,000000,18.2103,18.3055,17.9161,18.0027,505414.53813678,0
+CVI.US,D,20220113,000000,18.2364,18.6258,18.0113,18.1412,739900.20827101,0
+CVI.US,D,20220114,000000,18.1757,19.2316,18.1757,19.2316,663735.98131403,0
+CVI.US,D,20220118,000000,19.5691,19.8981,19.0846,19.5866,934103.33152557,0
+CVI.US,D,20220119,000000,19.8375,19.9068,18.8249,18.8422,1102596.7965794,0
+CVI.US,D,20220120,000000,18.6605,18.8856,17.6218,17.6477,708512.98129458,0
+CVI.US,D,20220121,000000,17.2842,17.6045,16.8688,16.9554,726092.18538964,0
+CVI.US,D,20220124,000000,16.5486,16.9554,16.0379,16.8342,706559.22289007,0
+CVI.US,D,20220125,000000,16.6784,17.9074,16.3624,17.769,684802.14156807,0
+CVI.US,D,20220126,000000,17.9508,18.3315,16.6697,16.8688,588409.40949795,0
+CVI.US,D,20220127,000000,17.2496,17.6218,16.514,17.0593,470883.50476254,0
+CVI.US,D,20220128,000000,17.0246,17.3361,16.3235,16.964,395366.29419027,0
+CVI.US,D,20220131,000000,16.9814,17.0679,16.2889,16.9034,811229.14313875,0
+CVI.US,D,20220201,000000,16.7563,18.0199,16.4837,17.9248,783499.86950868,0
+CVI.US,D,20220202,000000,17.8555,18.2925,17.5698,18.1498,512225.54097216,0
+CVI.US,D,20220203,000000,18.0805,18.1065,17.5179,17.6997,413902.15822556,0
+CVI.US,D,20220204,000000,17.8382,18.3704,17.769,18.0459,537372.52599542,0
+CVI.US,D,20220207,000000,17.6997,18.5436,17.6997,18.3055,512469.32750283,0
+CVI.US,D,20220208,000000,18.0978,18.1152,17.4054,17.9508,696249.71003168,0
+CVI.US,D,20220209,000000,18.0459,18.6605,17.9333,18.3402,800005.71963697,0
+CVI.US,D,20220210,000000,18.1238,18.8464,17.8555,18.0546,499859.44031955,0
+CVI.US,D,20220211,000000,18.2796,19.3571,18.2277,19.1797,687684.8306392,0
+CVI.US,D,20220214,000000,18.9547,19.0672,18.4268,19.0152,648772.57203141,0
+CVI.US,D,20220215,000000,18.3921,18.7945,18.0633,18.5219,395450.63739756,0
+CVI.US,D,20220216,000000,18.8855,19.1365,18.1584,18.3055,437182.03882441,0
+CVI.US,D,20220217,000000,18.2883,18.4181,17.8468,17.9852,466563.51500826,0
+CVI.US,D,20220218,000000,17.6911,18.4354,17.492,17.7603,908197.25763669,0
+CVI.US,D,20220222,000000,18.4614,18.4614,15.9774,16.6092,1222375.7047973,0
+CVI.US,D,20220223,000000,16.6871,16.6871,15.4494,15.5273,923384.81188115,0
+CVI.US,D,20220224,000000,15.7696,16.2543,15.4321,16.1418,1082258.5297582,0
+CVI.US,D,20220225,000000,16.2024,16.3321,15.2503,15.4061,686777.85231421,0
+CVI.US,D,20220228,000000,15.3281,15.6917,14.7743,15.0513,912564.61823342,0
+CVI.US,D,20220301,000000,15.233,15.9687,14.5665,14.7223,953954.0252855,0
+CVI.US,D,20220302,000000,14.9993,15.5446,14.8349,14.9128,810480.45275074,0
+CVI.US,D,20220303,000000,14.757,15.3455,14.6315,14.8436,1007011.6796038,0
+CVI.US,D,20220304,000000,14.8349,15.8562,14.7483,15.7091,1531475.073338,0
+CVI.US,D,20220307,000000,15.8475,16.5226,15.5533,15.7955,1067914.4075866,0
+CVI.US,D,20220308,000000,16.0553,17.9508,15.9947,17.5526,1600148.9302557,0
+CVI.US,D,20220309,000000,16.6092,18.0113,16.5832,17.4833,1331247.7653874,0
+CVI.US,D,20220310,000000,17.6392,20.2833,17.6392,20.227,2595679.5351903,0
+CVI.US,D,20220311,000000,19.8981,21.0665,19.777,21.0146,1780312.9533487,0
+CVI.US,D,20220314,000000,20.7723,21.2396,20.201,20.5905,3228626.7796836,0
+CVI.US,D,20220315,000000,19.6038,19.8375,18.219,18.2277,1611346.9352567,0
+CVI.US,D,20220316,000000,18.3921,18.972,17.6218,17.743,1244388.126514,0
+CVI.US,D,20220317,000000,18.2536,18.8768,17.8295,18.6431,1005388.3617101,0
+CVI.US,D,20220318,000000,18.5912,19.1018,18.2796,18.8855,1517850.7568945,0
+CVI.US,D,20220321,000000,19.4134,20.3482,19.1192,20.0107,686225.57761442,0
+CVI.US,D,20220322,000000,19.8115,20.1924,18.985,19.6298,511052.82377488,0
+CVI.US,D,20220323,000000,20.1491,20.3135,19.4221,19.8202,470315.05465313,0
+CVI.US,D,20220324,000000,19.8722,20.8674,19.8722,20.7463,950378.10437362,0
+CVI.US,D,20220325,000000,20.4348,21.3002,20.3797,21.006,575533.7834424,0
+CVI.US,D,20220328,000000,20.3654,21.6637,20.1058,21.0579,1053811.761173,0
+CVI.US,D,20220329,000000,20.5299,22.2437,20.0452,21.707,2028062.4593693,0
+CVI.US,D,20220330,000000,22.2696,23.0728,21.0665,21.1358,1779668.2477368,0
+CVI.US,D,20220331,000000,20.9108,22.6764,20.703,22.1052,1111913.8325192,0
+CVI.US,D,20220401,000000,21.9321,22.3605,21.6118,22.3128,707298.67018686,0
+CVI.US,D,20220404,000000,22.7369,22.9014,21.7936,22.7197,704112.11449221,0
+CVI.US,D,20220405,000000,22.936,23.3602,22.6678,22.7888,613043.40295908,0
+CVI.US,D,20220406,000000,22.9793,23.1351,22.4168,22.8928,563730.35596721,0
+CVI.US,D,20220407,000000,23.0053,23.1568,21.6724,22.6678,484143.87448972,0
+CVI.US,D,20220408,000000,22.6418,23.2433,22.5466,22.7803,545883.10222706,0
+CVI.US,D,20220411,000000,22.5119,22.6678,21.7503,21.8109,871524.13787452,0
+CVI.US,D,20220412,000000,22.3128,23.0053,21.8455,21.8628,476041.14965774,0
+CVI.US,D,20220413,000000,22.2004,22.8754,21.8109,22.685,564023.82411313,0
+CVI.US,D,20220414,000000,22.5033,23.0659,22.4168,22.9448,444084.31718548,0
+CVI.US,D,20220418,000000,23.2563,24.7968,22.962,24.7709,866812.47213022,0
+CVI.US,D,20220419,000000,24.5112,25.3249,24.2949,24.6065,724130.33928031,0
+CVI.US,D,20220420,000000,24.5806,25.1865,24.3468,24.8834,468270.02072291,0
+CVI.US,D,20220421,000000,25.2297,25.2989,22.9793,23.0832,665432.08855108,0
+CVI.US,D,20220422,000000,22.9188,23.4641,21.8715,22.0359,633981.31532257,0
+CVI.US,D,20220425,000000,21.2049,21.5858,20.3395,21.1877,731720.07255014,0
+CVI.US,D,20220426,000000,21.2483,22.2437,21.0232,21.309,659828.464505,0
+CVI.US,D,20220427,000000,21.4128,21.958,20.9108,21.6378,500792.99253176,0
+CVI.US,D,20220428,000000,21.7416,23.0572,21.3695,22.7888,648524.16395515,0
+CVI.US,D,20220429,000000,22.7888,22.962,21.5946,21.6984,486871.74178308,0
+CVI.US,D,20220502,000000,21.2743,22.3475,21.1705,22.0359,1463832.9764768,0
+CVI.US,D,20220503,000000,23.3688,25.8875,23.3688,25.8096,2012282.1919009,0
+CVI.US,D,20220504,000000,26.4501,28.3542,25.9134,28.3368,1647020.6457817,0
+CVI.US,D,20220505,000000,28.6398,29.3235,26.7529,28.3109,1729794.8383403,0
+CVI.US,D,20220506,000000,28.6052,28.6831,27.1814,28.3109,866516.69321149,0
+CVI.US,D,20220509,000000,27.6531,27.9214,24.97,25.1258,925920.8850319,0
+CVI.US,D,20220510,000000,25.8009,26.8352,24.6325,26.2336,967760.89278047,0
+CVI.US,D,20220511,000000,26.9174,27.5839,26.3332,26.502,586961.71033719,0
+CVI.US,D,20220512,000000,26.4844,26.7826,25.6513,26.3967,627364.21890972,0
+CVI.US,D,20220513,000000,27.0457,27.9752,26.9667,27.4403,640110.41602952,0
+CVI.US,D,20220516,000000,28.3348,28.7733,27.7209,28.326,978208.48296594,0
+CVI.US,D,20220517,000000,29.01,29.01,28.063,28.8697,1100995.2521429,0
+CVI.US,D,20220518,000000,28.9224,29.0867,27.642,28.0542,628717.74690947,0
+CVI.US,D,20220519,000000,27.2123,28.519,26.9448,27.9577,1296603.4241166,0
+CVI.US,D,20220520,000000,28.2559,28.4926,27.1422,27.9139,456485.58504084,0
+CVI.US,D,20220523,000000,28.2822,28.4225,27.379,27.9051,609994.13296181,0
+CVI.US,D,20220524,000000,27.3438,28.3085,27.2035,28.1507,658992.53072863,0
+CVI.US,D,20220525,000000,28.1332,29.6854,28.1332,29.4486,918842.53964418,0
+CVI.US,D,20220526,000000,29.5801,29.8168,28.9224,29.4573,599125.99870266,0
+CVI.US,D,20220527,000000,29.2381,30.5448,29.0277,30.5448,889477.70977937,0
+CVI.US,D,20220531,000000,30.6939,31.0885,29.4924,30.194,1615041.6964081,0
+CVI.US,D,20220601,000000,30.7202,32.4127,30.2816,31.834,1324889.5366371,0
+CVI.US,D,20220602,000000,31.676,33.0968,31.676,32.2461,954112.94786679,0
+CVI.US,D,20220603,000000,32.3864,34.6227,32.3864,34.3245,1302826.0039773,0
+CVI.US,D,20220606,000000,34.4297,35.0261,33.8466,34.9471,1285758.095721,0
+CVI.US,D,20220607,000000,35.0787,38.2446,34.9559,37.771,1339058.8196403,0
+CVI.US,D,20220608,000000,37.9727,38.2183,37.0648,37.4904,846070.16945381,0
+CVI.US,D,20220609,000000,37.2448,38.1305,36.4818,36.894,710232.74487918,0
+CVI.US,D,20220610,000000,36.3328,37.087,35.5172,36.3503,719813.48814278,0
+CVI.US,D,20220613,000000,34.6665,35.3768,33.2897,33.8948,949762.72940088,0
+CVI.US,D,20220614,000000,34.8419,36.4485,34.2982,35.0962,795291.77403948,0
+CVI.US,D,20220615,000000,35.0261,35.447,33.3335,34.1491,713327.50055847,0
+CVI.US,D,20220616,000000,33.2107,33.7106,31.6848,32.2023,1358149.6079907,0
+CVI.US,D,20220617,000000,32.2549,32.4127,29.0293,29.8257,2482540.2552227,0
+CVI.US,D,20220621,000000,30.4921,32.667,30.4396,32.1759,1413582.6801489,0
+CVI.US,D,20220622,000000,30.4834,31.3867,30.0712,30.422,1083881.7321594,0
+CVI.US,D,20220623,000000,30.764,31.0008,27.2123,28.4488,1430172.8055645,0
+CVI.US,D,20220624,000000,29.0364,30.001,27.7736,29.9309,3870035.3080942,0
+CVI.US,D,20220627,000000,30.4483,32.2111,29.3696,31.5357,1363984.4881716,0
+CVI.US,D,20220628,000000,32.632,33.1406,31.4744,32.4917,1306648.2667028,0
+CVI.US,D,20220629,000000,32.9653,32.9653,30.3518,30.7903,754220.69443126,0
+CVI.US,D,20220630,000000,29.8607,30.5448,28.975,29.3784,1040337.3566529,0
+CVI.US,D,20220701,000000,29.9485,30.137,28.4663,29.5012,1202237.3220549,0
+CVI.US,D,20220705,000000,28.6242,28.9662,26.0986,26.8791,1446355.8463163,0
+CVI.US,D,20220706,000000,26.4142,27.1159,24.6691,25.9231,1463007.5475635,0
+CVI.US,D,20220707,000000,26.2564,28.0279,26.1599,27.7736,832997.84848572,0
+CVI.US,D,20220708,000000,28.2559,28.3875,26.6993,27.3438,651046.96787921,0
+CVI.US,D,20220711,000000,26.9229,27.6551,26.6028,27.4753,489010.16729596,0
+CVI.US,D,20220712,000000,26.3792,27.2474,25.9144,26.9756,920690.95488226,0
+CVI.US,D,20220713,000000,26.5897,27.4223,25.7741,25.9319,868345.79664429,0
+CVI.US,D,20220714,000000,25.0638,25.6138,24.1728,25.5812,729875.43512659,0
+CVI.US,D,20220715,000000,26.4142,26.616,25.8091,26.5633,551933.82532641,0
+CVI.US,D,20220718,000000,27.4403,27.9752,26.537,26.7124,693633.49711815,0
+CVI.US,D,20220719,000000,26.651,27.3613,26.4493,27.2562,757949.45311632,0
+CVI.US,D,20220720,000000,26.9054,27.2562,26.3529,27.0632,667028.17673893,0
+CVI.US,D,20220721,000000,26.3002,26.3002,24.1693,25.6688,767078.64028229,0
+CVI.US,D,20220722,000000,25.8267,26.4405,25.3181,25.4233,496812.05320522,0
+CVI.US,D,20220725,000000,25.8618,27.5455,25.7653,27.528,572811.45308328,0
+CVI.US,D,20220726,000000,27.984,28.3875,27.0983,27.5455,756713.3753137,0
+CVI.US,D,20220727,000000,28.0542,28.633,27.186,28.4663,925301.16019227,0
+CVI.US,D,20220728,000000,29.2293,29.7642,27.7999,28.6944,1007666.8168712,0
+CVI.US,D,20220729,000000,29.3608,29.6591,28.6681,29.4135,597211.44646039,0
+CVI.US,D,20220801,000000,28.9312,29.3258,27.8181,28.9399,1090708.6674034,0
+CVI.US,D,20220802,000000,30.2554,31.2989,29.4224,30.3781,1571424.3421381,0
+CVI.US,D,20220803,000000,30.6325,31.0008,29.3784,29.8344,934889.8855081,0
+CVI.US,D,20220804,000000,29.852,30.2993,27.3438,27.4578,2088961.2238146,0
+CVI.US,D,20220805,000000,27.1772,28.5453,26.9431,27.642,793801.41085862,0
+CVI.US,D,20220808,000000,27.8876,28.3085,27.2035,27.8524,904543.26321887,0
+CVI.US,D,20220809,000000,28.2735,29.4486,28.2735,29.0452,899568.16409258,0
+CVI.US,D,20220810,000000,29.0802,29.7642,28.4313,29.4573,1058389.3379199,0
+CVI.US,D,20220811,000000,29.7559,30.9018,28.8747,30.5359,1051769.1087544,0
+CVI.US,D,20220812,000000,30.4299,30.9788,29.9677,30.8729,486643.0497084,0
+CVI.US,D,20220815,000000,29.6018,29.7318,28.2536,29.4573,650991.41636482,0
+CVI.US,D,20220816,000000,29.804,30.36,29.4766,29.621,553793.4435558,0
+CVI.US,D,20220817,000000,29.2262,30.8344,29.0047,30.3048,551290.77670605,0
+CVI.US,D,20220818,000000,30.8151,31.9322,30.6803,31.3737,871146.13841775,0
+CVI.US,D,20220819,000000,31.1618,31.9128,30.9307,31.4025,632113.4160903,0
+CVI.US,D,20220822,000000,31.3929,32.3077,30.1025,32.2788,818576.63471032,0
+CVI.US,D,20220823,000000,33.0589,34.1663,32.4618,33.0203,865983.99862103,0
+CVI.US,D,20220824,000000,33.4633,33.9255,32.8374,33.7907,787016.03267812,0
+CVI.US,D,20220825,000000,34.1855,35.4085,34.0892,35.3796,763314.42762472,0
+CVI.US,D,20220826,000000,35.3796,36.2367,34.3878,34.59,764802.5278719,0
+CVI.US,D,20220829,000000,34.2915,35.3315,33.9448,34.2144,498129.35594287,0
+CVI.US,D,20220830,000000,33.4152,33.4152,31.6818,32.0285,1372994.1873021,0
+CVI.US,D,20220831,000000,30.9211,32.6833,30.7285,31.4507,899825.03899432,0
+CVI.US,D,20220901,000000,31.104,31.1714,29.6355,29.8618,805227.3474267,0
+CVI.US,D,20220902,000000,31.0655,32.0863,30.6611,31.8166,587518.1774199,0
+CVI.US,D,20220906,000000,32.4811,33.5692,31.6048,32.2981,773284.5954357,0
+CVI.US,D,20220907,000000,31.5277,32.2018,30.7092,31.884,494552.93078497,0
+CVI.US,D,20220908,000000,32.1344,32.3463,31.1714,31.4507,374640.91979978,0
+CVI.US,D,20220909,000000,32.327,32.7122,32.0477,32.5196,544259.42515432,0
+CVI.US,D,20220912,000000,33.1744,33.3766,31.6337,31.9418,626302.2444342,0
+CVI.US,D,20220913,000000,31.2966,32.5629,31.0848,31.2292,616343.49958395,0
+CVI.US,D,20220914,000000,31.4314,32.9,31.0896,31.5277,662165.14885582,0
+CVI.US,D,20220915,000000,30.5744,31.104,28.0225,28.5329,1612446.4438235,0
+CVI.US,D,20220916,000000,28.1766,28.2921,26.9921,27.4447,2839340.9634528,0
+CVI.US,D,20220919,000000,26.3084,27.8203,26.2031,27.4255,806561.75692957,0
+CVI.US,D,20220920,000000,26.8958,28.0947,26.7755,27.6758,822155.13677017,0
+CVI.US,D,20220921,000000,28.5136,28.6388,27.3003,27.464,591733.24992742,0
+CVI.US,D,20220922,000000,27.9936,29.3225,27.9262,28.0418,1088987.1916984,0
+CVI.US,D,20220923,000000,26.5203,26.9439,25.0566,25.4995,1275160.6824964,0
+CVI.US,D,20220926,000000,25.3358,26.2892,24.5366,24.6136,1149765.6503632,0
+CVI.US,D,20220927,000000,25.2877,27.204,25.0277,26.9536,1189690.974999,0
+CVI.US,D,20220928,000000,27.3581,28.9951,26.7995,28.8314,1034711.513039,0
+CVI.US,D,20220929,000000,28.5329,28.581,27.1847,27.7144,687256.20131377,0
+CVI.US,D,20220930,000000,27.4929,28.764,27.2329,27.907,741219.30622965,0
+CVI.US,D,20221003,000000,29.2359,29.4477,28.2247,29.0529,1039486.3106221,0
+CVI.US,D,20221004,000000,29.8522,31.8262,29.621,31.7877,803866.97664945,0
+CVI.US,D,20221005,000000,31.5085,32.3944,30.6225,31.9129,802662.37351845,0
+CVI.US,D,20221006,000000,31.6529,32.7411,31.2099,32.7218,513048.7811007,0
+CVI.US,D,20221007,000000,33.0203,33.7522,32.302,32.6737,919668.7986756,0
+CVI.US,D,20221010,000000,32.7411,32.8602,31.2485,31.807,519613.86816465,0
+CVI.US,D,20221011,000000,31.0462,31.4699,30.2221,30.8729,775322.03624865,0
+CVI.US,D,20221012,000000,30.8055,32.7026,29.881,32.4907,842921.04091725,0
+CVI.US,D,20221013,000000,32.4426,34.4263,32.0285,33.704,814290.9475365,0
+CVI.US,D,20221014,000000,33.444,33.9015,32.2981,32.3655,644004.71820502,0
+CVI.US,D,20221017,000000,33.3477,34.6015,33.2563,34.0411,680576.88464257,0
+CVI.US,D,20221018,000000,34.3974,35.5144,33.6464,34.5226,727449.44630115,0
+CVI.US,D,20221019,000000,34.7633,37.0359,34.667,36.6604,879073.6731609,0
+CVI.US,D,20221020,000000,37.3537,38.3648,36.664,37.19,789458.46937132,0
+CVI.US,D,20221021,000000,37.5752,39.7804,36.853,39.4145,870591.6055971,0
+CVI.US,D,20221024,000000,39.2893,39.7226,38.0037,38.6248,629197.4457525,0
+CVI.US,D,20221025,000000,38.4659,38.9137,36.8915,38.7308,665235.8483889,0
+CVI.US,D,20221026,000000,39.01,39.4337,38.23,38.7885,541242.72507195,0
+CVI.US,D,20221027,000000,39.2315,40.6471,38.3937,38.4997,808282.47019515,0
+CVI.US,D,20221028,000000,38.5959,39.376,37.0937,38.3071,722531.34248355,0
+CVI.US,D,20221031,000000,37.7196,38.8174,37.2382,37.6137,727057.95028357,0
+CVI.US,D,20221101,000000,37.1804,37.5463,34.7566,36.593,1416828.2414078,0
+CVI.US,D,20221102,000000,36.593,37.0745,34.8789,35.9478,921335.51249047,0
+CVI.US,D,20221103,000000,35.967,37.7561,35.2352,36.9685,600602.6597049,0
+CVI.US,D,20221104,000000,37.9989,38.413,36.8337,37.7389,697086.17824312,0
+CVI.US,D,20221107,000000,38.3263,39.4144,37.9845,38.8078,801698.69101365,0
+CVI.US,D,20221108,000000,38.23,38.3311,36.8722,37.9989,760797.22246133,0
+CVI.US,D,20221109,000000,37.3633,37.4404,36.0002,36.41,1092862.6907371,0
+CVI.US,D,20221110,000000,37.48,37.795,35.94,36.65,1025541,0
+CVI.US,D,20221111,000000,38.56,40.36,38.17,38.88,1459171,0
+CVI.US,D,20221114,000000,38.86,41.26,38.86,39.67,1107947,0
+CVI.US,D,20221115,000000,40.13,41.04,39.3,40.86,595090,0
+CVI.US,D,20221116,000000,40.26,40.755,39.39,39.95,488947,0
+CVI.US,D,20221117,000000,39.2,40.25,38.91,40.15,392143,0
+CVI.US,D,20221118,000000,39.27,40.21,37.9301,40.16,987054,0
+CVI.US,D,20221121,000000,39.24,39.24,37.36,38.96,790137,0
+CVI.US,D,20221122,000000,40.22,41.18,39.86,40.86,842994,0
+CVI.US,D,20221123,000000,40.09,40.49,39.5002,39.91,357266,0
+CVI.US,D,20221125,000000,40.03,41.005,39.91,40.1,279722,0
+CVI.US,D,20221128,000000,39.24,40.12,38.15,38.97,568468,0
+CVI.US,D,20221129,000000,39.51,39.92,37.84,37.95,589355,0
+CVI.US,D,20221130,000000,38.47,38.47,36.2528,36.85,1562385,0
+CVI.US,D,20221201,000000,37.11,37.92,36.76,37.14,655711,0
+CVI.US,D,20221202,000000,36.9,37.3578,34.47,34.54,868001,0
+CVI.US,D,20221205,000000,34.97,35.34,32.905,33.23,813488,0
+CVI.US,D,20221206,000000,32.96,33.5,31.92,32.38,678184,0
+CVI.US,D,20221207,000000,32.39,32.435,30.76,31.03,808870,0
+CVI.US,D,20221208,000000,31.34,31.54,29.42,29.64,1281012,0
+CVI.US,D,20221209,000000,29.7,30.035,28.88,28.97,823528,0
+CVI.US,D,20221212,000000,28.65,30.47,28.57,30.35,1271483,0
+CVI.US,D,20221213,000000,31.21,31.32,29.75,30.02,1412554,0
+CVI.US,D,20221214,000000,30.1,30.8,29.56,29.78,602576,0
+CVI.US,D,20221215,000000,29.53,30.57,29.45,30.19,727842,0
+CVI.US,D,20221216,000000,29.34,29.825,28.9,29.65,863910,0
+CVI.US,D,20221219,000000,29.94,30.34,29.61,30.03,661842,0
+CVI.US,D,20221220,000000,30.09,31.96,30.09,31.67,962037,0
+CVI.US,D,20221221,000000,32.58,32.58,31.17,31.19,768112,0
+CVI.US,D,20221222,000000,31.08,31.17,29.33,30.03,587317,0
+CVI.US,D,20221223,000000,30.28,31.7,30.2,31.7,705753,0
+CVI.US,D,20221227,000000,31.99,31.995,31.12,31.46,664043,0
+CVI.US,D,20221228,000000,31.19,31.33,29.9601,30.16,637510,0
+CVI.US,D,20221229,000000,30.18,31.55,30.01,31.25,631680,0
+CVI.US,D,20221230,000000,31.02,31.78,30.984,31.34,872995,0
+CVI.US,D,20230103,000000,31.01,31.46,29.14,29.3,909847,0
+CVI.US,D,20230104,000000,29.29,30.28,28.9,29.99,757720,0
+CVI.US,D,20230105,000000,30.2,31.98,30.2,31.35,992416,0
+CVI.US,D,20230106,000000,31.58,32.99,31.45,31.87,803474,0
+CVI.US,D,20230109,000000,32.3,32.61,31.2,31.42,551530,0
+CVI.US,D,20230110,000000,31.68,32.115,30.69,31.24,368491,0
+CVI.US,D,20230111,000000,31.51,31.88,30.785,31.28,522863,0
+CVI.US,D,20230112,000000,31.5,32.05,31.19,31.59,665690,0
+CVI.US,D,20230113,000000,31.54,32.01,31.05,31.92,424356,0
+CVI.US,D,20230117,000000,32.16,33.05,32.16,32.6,555623,0
+CVI.US,D,20230118,000000,32.78,33.9,32.52,32.84,598524,0
+CVI.US,D,20230119,000000,32.53,33.21,32.18,32.9,666296,0
+CVI.US,D,20230120,000000,33.03,33.14,32.21,32.72,977207,0
+CVI.US,D,20230123,000000,33,34.26,32.69,33.53,836322,0
+CVI.US,D,20230124,000000,33.82,34.77,32.875,34.64,839017,0
+CVI.US,D,20230125,000000,34.49,34.7545,33.63,34.09,502434,0
+CVI.US,D,20230126,000000,34.62,35.55,33.9,35.5,460275,0
+CVI.US,D,20230127,000000,35.47,35.7299,34,34.36,539917,0
+CVI.US,D,20230130,000000,34.22,34.34,32.66,32.68,622870,0
+CVI.US,D,20230131,000000,32.59,33.23,32.41,33.2,674541,0
+CVI.US,D,20230201,000000,33.15,33.28,31.58,32.59,722414,0
+CVI.US,D,20230202,000000,32.51,32.83,31.43,32.41,716529,0
+CVI.US,D,20230203,000000,32.49,33.43,32.02,32.1,521880,0
+CVI.US,D,20230206,000000,32.17,32.5712,31.188,31.61,693785,0
+CVI.US,D,20230207,000000,32,33.02,31.89,32.98,641071,0
+CVI.US,D,20230208,000000,33,33.22,31.9,32.54,466572,0
+CVI.US,D,20230209,000000,32.5,32.7836,32.025,32.29,509971,0
+CVI.US,D,20230210,000000,32.96,34.4,32.59,34.36,776063,0
+CVI.US,D,20230213,000000,34.27,34.34,33.53,33.68,540645,0
+CVI.US,D,20230214,000000,33.51,34.32,33.45,34.06,823549,0
+CVI.US,D,20230215,000000,33.39,33.79,32.85,33.75,720942,0
+CVI.US,D,20230216,000000,33.59,34.32,33.22,33.26,835588,0
+CVI.US,D,20230217,000000,32.72,32.72,31.42,32.02,754891,0
+CVI.US,D,20230221,000000,32.04,32.69,31.88,32.25,834596,0
+CVI.US,D,20230222,000000,32.5,33.25,30.55,31.34,1144742,0
+CVI.US,D,20230223,000000,32.2,32.3,30.35,31.36,1275578,0
+CVI.US,D,20230224,000000,30.88,31.59,29.75,31.58,1056194,0
+CVI.US,D,20230227,000000,31.65,32.57,31.4,32.51,816745,0
+CVI.US,D,20230228,000000,33.06,33.07,31.66,31.73,1184999,0
+CVI.US,D,20230301,000000,31.8,33.535,31.66,33.45,890581,0
+CVI.US,D,20230302,000000,33.23,33.6579,32.74,33.07,878058,0
+CVI.US,D,20230303,000000,32.2,33.645,31.9,33.43,815376,0
+CVI.US,D,20230306,000000,33.08,33.64,32.84,33.51,638963,0
+CVI.US,D,20230307,000000,33.41,33.72,32.39,32.6,616669,0
+CVI.US,D,20230308,000000,32.56,33.39,31.48,32.07,737841,0
+CVI.US,D,20230309,000000,32.16,33.05,31.09,31.13,675830,0
+CVI.US,D,20230310,000000,31.2,32.0325,30.59,30.65,596827,0
+CVI.US,D,20230313,000000,29.69,30.16,28.68,28.8,828047,0
+CVI.US,D,20230314,000000,29.26,30.51,28.935,29.36,678105,0
+CVI.US,D,20230315,000000,28.12,28.36,27.0641,28.31,1593612,0
+CVI.US,D,20230316,000000,29.81,30.55,28.91,29.68,2540637,0
+CVI.US,D,20230317,000000,29.43,30.045,29,29.78,2533758,0
+CVI.US,D,20230320,000000,29.95,30.875,29.93,30.53,6998968,0
+CVI.US,D,20230321,000000,31.05,31.51,30.57,30.94,1476082,0
+CVI.US,D,20230322,000000,30.81,32.15,30.76,31.01,869487,0
+CVI.US,D,20230323,000000,31.14,31.7325,29.7858,30.04,1049808,0
+CVI.US,D,20230324,000000,29.08,29.809,28.51,29.55,1092951,0
+CVI.US,D,20230327,000000,30.2,31.42,29.82,31.26,994149,0
+CVI.US,D,20230328,000000,31.16,32.455,31.16,32.32,1207795,0
+CVI.US,D,20230329,000000,32.65,33.29,32.2,33.05,1229733,0
+CVI.US,D,20230330,000000,33.56,33.56,32.5,32.63,519336,0
+CVI.US,D,20230331,000000,32.74,32.94,32.2,32.78,820659,0
+CVI.US,D,20230403,000000,33.82,33.9,32.55,33.34,1054835,0
+CVI.US,D,20230404,000000,33.16,33.16,29.685,30.11,1561346,0
+CVI.US,D,20230405,000000,29.91,31.44,29.62,31.4,1170555,0
+CVI.US,D,20230406,000000,31.24,31.66,30.73,30.73,855992,0
+CVI.US,D,20230410,000000,30.77,31.905,30.77,31.41,565030,0
+CVI.US,D,20230411,000000,31.57,32.23,31.39,32.19,717898,0
+CVI.US,D,20230412,000000,32.4,32.4,31.06,31.14,656950,0
+CVI.US,D,20230413,000000,30.72,30.72,29.63,30,1154715,0
+CVI.US,D,20230414,000000,30.1,30.355,29.02,29.28,1085358,0
+CVI.US,D,20230417,000000,29.28,29.34,28.36,28.52,739297,0
+CVI.US,D,20230418,000000,28.39,28.4,27.67,28.26,729579,0
+CVI.US,D,20230419,000000,27.92,28.2,27.35,28.18,890697,0
+CVI.US,D,20230420,000000,27.77,28.23,27.52,27.89,953280,0
+CVI.US,D,20230421,000000,27.96,28.1289,27.02,27.09,1057258,0
+CVI.US,D,20230424,000000,27.02,27.88,26.85,27.58,856968,0
+CVI.US,D,20230425,000000,27.28,27.58,26.31,26.38,924211,0
+CVI.US,D,20230426,000000,26.32,26.82,26.05,26.24,770645,0
+CVI.US,D,20230427,000000,26.355,26.62,25.6707,26.18,756165,0
+CVI.US,D,20230428,000000,26.12,26.7,26,26.34,810175,0
+CVI.US,D,20230501,000000,26.2,27.09,26.02,26.72,1215647,0
+CVI.US,D,20230502,000000,26.89,27.005,24.62,26.2,2868235,0
+CVI.US,D,20230503,000000,25.85,26.25,24.03,24.85,2925828,0
+CVI.US,D,20230504,000000,24.66,24.89,23.22,23.25,1738703,0
+CVI.US,D,20230505,000000,23.83,24.23,23.49,23.94,1223874,0
+CVI.US,D,20230508,000000,24.74,25.86,24.63,24.72,1234824,0
+CVI.US,D,20230509,000000,24.39,25.819,24.29,25.3,1000789,0
+CVI.US,D,20230510,000000,25.4,26.025,24.89,25.63,1467807,0
+CVI.US,D,20230511,000000,25,25.41,24.385,24.8,1681962,0
+CVI.US,D,20230512,000000,24.37,24.61,23.02,23.83,1443555,0
+CVI.US,D,20230515,000000,24.08,24.904,23.85,24.83,872935,0
+CVI.US,D,20230516,000000,24.72,24.985,23.99,24.07,724898,0
+CVI.US,D,20230517,000000,24.46,24.89,24.15,24.61,744071,0
+CVI.US,D,20230518,000000,24.45,25.18,24.21,25.14,758128,0
+CVI.US,D,20230519,000000,25.4,25.415,24.62,24.92,629340,0
+CVI.US,D,20230522,000000,24.96,25.78,24.96,25.42,797264,0
+CVI.US,D,20230523,000000,25.73,25.81,24.43,24.46,1896768,0
+CVI.US,D,20230524,000000,24.71,25.28,24.29,24.83,1183060,0
+CVI.US,D,20230525,000000,24.34,24.35,22.6,23.57,2936655,0
+CVI.US,D,20230526,000000,23.66,23.99,23.44,23.94,1075552,0
+CVI.US,D,20230530,000000,23.49,23.56,22.9,23.47,887349,0
+CVI.US,D,20230531,000000,22.89,23.54,22.85,23.41,1365351,0
+CVI.US,D,20230601,000000,23.56,24.04,23.28,23.69,1120368,0
+CVI.US,D,20230602,000000,24.31,25.41,24.15,25.39,1543358,0
+CVI.US,D,20230605,000000,25.65,25.65,24.78,25.02,1078609,0
+CVI.US,D,20230606,000000,24.73,25.86,24.7,25.83,868798,0
+CVI.US,D,20230607,000000,25.91,27.74,25.83,27.66,1461806,0
+CVI.US,D,20230608,000000,27.73,27.88,26.78,27.53,866305,0
+CVI.US,D,20230609,000000,27.35,27.675,27,27.55,675657,0
+CVI.US,D,20230612,000000,27.11,27.68,27.01,27.35,759209,0
+CVI.US,D,20230613,000000,27.745,28.78,27.71,27.75,1191833,0
+CVI.US,D,20230614,000000,28,28.42,26.83,27.15,834364,0
+CVI.US,D,20230615,000000,27.15,27.97,27.15,27.78,866331,0
+CVI.US,D,20230616,000000,27.9,28.09,27.43,27.71,4622942,0
+CVI.US,D,20230620,000000,27.46,27.7,26.28,26.92,1012534,0
+CVI.US,D,20230621,000000,26.58,27.7421,26.41,27.41,884993,0
+CVI.US,D,20230622,000000,26.92,27.4,26.27,27.24,827745,0
+CVI.US,D,20230623,000000,26.68,27.49,26.67,27.27,1104707,0
+CVI.US,D,20230626,000000,27.4,27.86,27.1,27.76,964565,0
+CVI.US,D,20230627,000000,27.83,28.4575,27.31,28.32,1040566,0
+CVI.US,D,20230628,000000,28.27,29.175,27.99,29.09,682986,0
+CVI.US,D,20230629,000000,29.07,30.155,29.07,30.14,900280,0
+CVI.US,D,20230630,000000,30.2,30.2,29.44,29.96,1108457,0
+CVI.US,D,20230703,000000,30.08,30.515,29.46,29.66,535080,0
+CVI.US,D,20230705,000000,29.8,29.85,29.32,29.78,665436,0
+CVI.US,D,20230706,000000,29.76,30.21,28.9538,29.9,1460969,0
+CVI.US,D,20230707,000000,29.75,31.3766,29.75,30.98,654353,0
+CVI.US,D,20230710,000000,31.13,31.45,30.67,30.77,695404,0
+CVI.US,D,20230711,000000,30.8,31.76,30.715,31.63,755841,0
+CVI.US,D,20230712,000000,32,32.45,31.215,31.3,755827,0
+CVI.US,D,20230713,000000,31.31,31.97,31.06,31.31,860094,0
+CVI.US,D,20230714,000000,30.95,31.2,30.21,30.74,594711,0
+CVI.US,D,20230717,000000,30.48,31.1725,30.38,30.83,508866,0
+CVI.US,D,20230718,000000,31,32.39,30.91,31.87,729016,0
+CVI.US,D,20230719,000000,32.1,32.71,31.99,32.7,690980,0
+CVI.US,D,20230720,000000,33,33.35,32.58,33.35,518620,0
+CVI.US,D,20230721,000000,33.55,33.81,32.9901,33.81,490418,0
+CVI.US,D,20230724,000000,34.15,35.54,33.86,35.03,924751,0
+CVI.US,D,20230725,000000,34.8,35.68,34.51,34.87,679762,0
+CVI.US,D,20230726,000000,34.6,35.79,34.53,35.63,569735,0
+CVI.US,D,20230727,000000,35.81,36.05,35.175,35.29,580888,0
+CVI.US,D,20230728,000000,35.5,36.52,35.4,36.51,644834,0
+CVI.US,D,20230731,000000,36.6,37.265,36.43,36.74,837328,0
+CVI.US,D,20230801,000000,38,39.36,36.08,36.12,3033891,0
+CVI.US,D,20230802,000000,36.42,37.47,35.92,36.75,1705024,0
+CVI.US,D,20230803,000000,36.57,37.12,36,36.7,1292732,0
+CVI.US,D,20230804,000000,36.62,37.07,36.2,36.34,1719383,0
+CVI.US,D,20230807,000000,36.75,37.03,36.07,36.97,1557358,0
+CVI.US,D,20230808,000000,36.26,36.84,35.8298,36.59,1149983,0
+CVI.US,D,20230809,000000,36.86,38.25,36.6,37.68,1324843,0
+CVI.US,D,20230810,000000,37.67,38.63,37.08,37.46,1190741,0
+CVI.US,D,20230811,000000,35.89,37.07,35.79,36.55,821118,0
+CVI.US,D,20230814,000000,36.39,36.39,35.66,35.99,636640,0
+CVI.US,D,20230815,000000,35.65,35.75,34.35,34.88,981190,0
+CVI.US,D,20230816,000000,35.07,35.8,34.775,34.89,613439,0
+CVI.US,D,20230817,000000,35.4,35.6499,34.64,34.77,717618,0
+CVI.US,D,20230818,000000,34.34,35.335,34.27,35.2,780190,0
+CVI.US,D,20230821,000000,35.33,35.74,34.14,34.52,887051,0
+CVI.US,D,20230822,000000,34.74,35.01,34.27,34.68,743344,0
+CVI.US,D,20230823,000000,34,34.21,31.84,32.43,1827238,0
+CVI.US,D,20230824,000000,32.11,32.73,31.95,32.2,1286691,0
+CVI.US,D,20230825,000000,32.27,33.03,32.02,32.93,1047480,0
+CVI.US,D,20230828,000000,32.65,33.1588,32.075,32.24,994328,0
+CVI.US,D,20230829,000000,32.17,32.44,31.46,32.44,949699,0
+CVI.US,D,20230830,000000,32.63,32.905,32.325,32.81,728527,0
+CVI.US,D,20230831,000000,32.99,32.995,32.3796,32.7,1656325,0
+CVI.US,D,20230901,000000,33.55,35.34,33.51,34.78,1281980,0
+CVI.US,D,20230905,000000,35.09,35.69,34.58,34.7,850248,0
+CVI.US,D,20230906,000000,34.68,35.28,34.29,34.88,511024,0
+CVI.US,D,20230907,000000,34.74,35.885,34.74,35.84,612661,0
+CVI.US,D,20230908,000000,36.06,37.349,36.01,36.96,1116765,0
+CVI.US,D,20230911,000000,37.17,37.97,36.94,37.04,861744,0
+CVI.US,D,20230912,000000,35.65,36.3,34.7,35.49,2334978,0
+CVI.US,D,20230913,000000,35.78,35.78,34.49,34.75,1429106,0
+CVI.US,D,20230914,000000,35.61,35.67,34.98,35.22,1433892,0
+CVI.US,D,20230915,000000,34.99,35.205,34.13,34.55,3094254,0
+CVI.US,D,20230918,000000,34.9,35.39,34.5,34.64,733618,0
+CVI.US,D,20230919,000000,34.91,34.935,33.23,33.61,1111246,0
+CVI.US,D,20230920,000000,33.38,34.32,33.3701,33.74,808548,0
+CVI.US,D,20230921,000000,34.33,34.87,33.75,34.07,987725,0
+CVI.US,D,20230922,000000,34.73,34.82,33.76,33.78,755563,0
+CVI.US,D,20230925,000000,33.55,34.01,33.5002,33.73,1133441,0
+CVI.US,D,20230926,000000,33.37,33.965,33.37,33.78,710438,0
+CVI.US,D,20230927,000000,34.55,35.015,33.985,34.63,867552,0
+CVI.US,D,20230928,000000,34.68,35.73,34.68,35.39,911922,0
+CVI.US,D,20230929,000000,35.39,35.39,33.7,34.03,959058,0
+CVI.US,D,20231002,000000,34.03,34.03,32.96,33.4,734925,0
+CVI.US,D,20231003,000000,32.92,33.02,31.53,32.34,1121620,0
+CVI.US,D,20231004,000000,31.74,31.8,30.37,30.52,978057,0
+CVI.US,D,20231005,000000,30.23,30.99,30.0502,30.76,1243742,0
+CVI.US,D,20231006,000000,31.01,31.27,30.21,30.68,1084663,0
+CVI.US,D,20231009,000000,31.32,31.49,30.595,31.05,959926,0
+CVI.US,D,20231010,000000,31.19,32.08,31.06,31.88,903165,0
+CVI.US,D,20231011,000000,31.49,32.19,31.27,32.09,557187,0
+CVI.US,D,20231012,000000,32.41,32.41,31.1,31.48,623616,0
+CVI.US,D,20231013,000000,32,32,31.01,31.38,732787,0
+CVI.US,D,20231016,000000,31.8,32.49,31.77,31.86,704432,0
+CVI.US,D,20231017,000000,31.8,32.44,31.8,32.29,528807,0
+CVI.US,D,20231018,000000,32.33,33.2975,32.17,33.27,484940,0
+CVI.US,D,20231019,000000,33.13,33.58,32.41,32.94,842093,0
+CVI.US,D,20231020,000000,32.81,33.11,32.46,32.65,744226,0
+CVI.US,D,20231023,000000,32.34,32.72,31.7801,32.31,783292,0
+CVI.US,D,20231024,000000,32.5,32.53,31.33,31.45,898628,0
+CVI.US,D,20231025,000000,31.37,31.62,31.05,31.15,525548,0
+CVI.US,D,20231026,000000,30.98,31.767,30.3601,31.44,685146,0
+CVI.US,D,20231027,000000,31.42,31.5,30.65,31,811953,0
+CVI.US,D,20231030,000000,31.34,31.8799,31.06,31.43,990762,0
+CVI.US,D,20231031,000000,31.26,32.78,30.815,32.75,2112555,0
+CVI.US,D,20231101,000000,32.85,33.72,32.485,33.53,1239265,0
+CVI.US,D,20231102,000000,33.93,34.32,33.27,33.53,1134481,0
+CVI.US,D,20231103,000000,33.58,33.63,31.87,32.64,1046354,0
+CVI.US,D,20231106,000000,33.07,33.13,32.3,32.58,1216839,0
+CVI.US,D,20231107,000000,32.03,32.4,31.13,31.7,1197118,0
+CVI.US,D,20231108,000000,31.7,32.12,31.35,31.37,1018035,0
+CVI.US,D,20231109,000000,31.6,31.9,30.96,31.2,1304131,0
+CVI.US,D,20231110,000000,29.64,30.31,29.41,30.26,995952,0
+CVI.US,D,20231113,000000,30.28,30.87,30.06,30.54,754658,0
+CVI.US,D,20231114,000000,30.76,32.05,30.635,32.04,1125557,0
+CVI.US,D,20231115,000000,31.96,32.92,31.8,32.21,1145427,0
+CVI.US,D,20231116,000000,31.78,32.14,30.57,31.04,974637,0
+CVI.US,D,20231117,000000,31.4,32.08,31.2775,31.37,574655,0
+CVI.US,D,20231120,000000,31.56,32.08,31.56,31.84,662564,0
+CVI.US,D,20231121,000000,31.59,31.86,30.95,31.61,504281,0
+CVI.US,D,20231122,000000,31,32,30.75,31.92,500409,0
+CVI.US,D,20231124,000000,32.05,32.49,31.94,31.94,195291,0
+CVI.US,D,20231127,000000,31.69,32.42,31.435,32.36,732060,0
+CVI.US,D,20231128,000000,32.49,32.65,32.13,32.28,400417,0
+CVI.US,D,20231129,000000,32.6,32.825,31.63,31.73,580439,0
+CVI.US,D,20231130,000000,31.92,32.64,31.56,31.77,835621,0
+CVI.US,D,20231201,000000,31.72,32.7,31.72,32.31,672365,0
+CVI.US,D,20231204,000000,32.05,32.52,31.74,32.2,547588,0
+CVI.US,D,20231205,000000,32.26,32.5,31.29,31.31,747743,0
+CVI.US,D,20231206,000000,31.03,31.3,30.13,30.17,908410,0
+CVI.US,D,20231207,000000,30.39,30.78,30.12,30.24,566958,0
+CVI.US,D,20231208,000000,30.55,30.79,30.01,30.09,741601,0
+CVI.US,D,20231211,000000,30.28,30.625,30.09,30.27,747319,0
+CVI.US,D,20231212,000000,29.93,30.0217,29.215,29.57,823395,0
+CVI.US,D,20231213,000000,29.55,30.639,29.28,30.52,1496628,0
+CVI.US,D,20231214,000000,31.2,32.15,31.15,32.11,1040828,0
+CVI.US,D,20231215,000000,31.9,32.2,31.13,31.45,3985653,0
+CVI.US,D,20231218,000000,32.09,32.34,31.45,31.55,998525,0
+CVI.US,D,20231219,000000,31.69,32.165,31.38,31.7,1078686,0
+CVI.US,D,20231220,000000,31.79,32.29,31.44,31.65,1116854,0
+CVI.US,D,20231221,000000,31.7,31.88,31.07,31.36,822244,0
+CVI.US,D,20231222,000000,31.78,31.97,31.36,31.4,776619,0
+CVI.US,D,20231226,000000,31.84,32.05,31.5,31.6,539106,0
+CVI.US,D,20231227,000000,31.64,31.68,31.11,31.12,500739,0
+CVI.US,D,20231228,000000,30.97,31.11,30.52,30.54,573443,0
+CVI.US,D,20231229,000000,30.69,30.78,30.26,30.3,532278,0
+CVI.US,D,20240102,000000,30.53,31.2,30.35,31.15,836703,0
+CVI.US,D,20240103,000000,30.91,31.56,30.75,31.07,880828,0
+CVI.US,D,20240104,000000,31.24,31.92,30.9,31.14,1118727,0
+CVI.US,D,20240105,000000,31.34,31.39,30.92,31.19,827564,0
+CVI.US,D,20240108,000000,30.61,31.7,30.44,31.66,1129265,0
+CVI.US,D,20240109,000000,31.61,31.96,31.09,31.47,1378922,0
+CVI.US,D,20240110,000000,31.58,31.58,30.01,30.15,1082852,0
+CVI.US,D,20240111,000000,30.34,30.71,30.14,30.31,782311,0
+CVI.US,D,20240112,000000,30.89,31.01,30.48,30.84,445363,0
+CVI.US,D,20240116,000000,30.77,31.045,30.11,30.13,812770,0
+CVI.US,D,20240117,000000,29.85,30,29.335,29.36,782062,0
+CVI.US,D,20240118,000000,29.44,29.73,28.78,29.71,753654,0
+CVI.US,D,20240119,000000,29.81,30.02,29.37,30,570289,0
+CVI.US,D,20240122,000000,30,30.5324,29.815,30.31,665062,0
+CVI.US,D,20240123,000000,30.34,30.76,30.21,30.4,648133,0
+CVI.US,D,20240124,000000,30.6,30.775,30.36,30.68,697701,0
+CVI.US,D,20240125,000000,31.06,31.41,30.6,31.1,665924,0
+CVI.US,D,20240126,000000,31.21,32.45,30.91,32.43,858936,0
+CVI.US,D,20240129,000000,32.35,32.63,32.07,32.54,744795,0
+CVI.US,D,20240130,000000,32.13,34.5,31.99,34.49,1142830,0
+CVI.US,D,20240131,000000,34.5,34.85,33.72,33.73,1299124,0
+CVI.US,D,20240201,000000,33.97,34.53,32.91,33.8,1147136,0
+CVI.US,D,20240202,000000,33.78,34.38,33.15,33.53,791127,0
+CVI.US,D,20240205,000000,33.14,34.14,32.66,33.96,622429,0
+CVI.US,D,20240206,000000,34.02,34.615,33.48,33.5,785590,0
+CVI.US,D,20240207,000000,33.59,34.68,33.37,34.47,668868,0
+CVI.US,D,20240208,000000,34.59,35.44,34.43,35.02,678619,0
+CVI.US,D,20240209,000000,35.05,35.52,34.81,35.26,555010,0
+CVI.US,D,20240212,000000,35.3,35.85,35.26,35.46,615479,0
+CVI.US,D,20240213,000000,35.08,35.45,34.55,35.08,751064,0
+CVI.US,D,20240214,000000,35.51,35.745,34.5,35.25,959659,0
+CVI.US,D,20240215,000000,35.25,36.1,35.13,35.67,939740,0
+CVI.US,D,20240216,000000,35.73,35.7573,34.9917,35.05,1007644,0
+CVI.US,D,20240220,000000,35.01,35.01,33.94,34.47,1570107,0
+CVI.US,D,20240221,000000,34.37,34.92,32.79,33.44,1721752,0
+CVI.US,D,20240222,000000,33.4,33.46,32.15,32.47,1899876,0
+CVI.US,D,20240223,000000,32.4,33.52,32.0601,33.43,1346202,0
+CVI.US,D,20240226,000000,33.2,34.18,33.08,33.56,1230274,0
+CVI.US,D,20240227,000000,33.58,34.04,33.38,33.57,888478,0
+CVI.US,D,20240228,000000,33.11,33.23,32.01,32.07,1277102,0
+CVI.US,D,20240229,000000,32.09,33.24,31.97,33.18,1253357,0
+CVI.US,D,20240301,000000,32.99,33.43,32.44,32.77,1044766,0
+CVI.US,D,20240304,000000,32.86,33.42,32.11,32.12,875428,0
+CVI.US,D,20240305,000000,32.07,32.66,31.82,32.15,789911,0
+CVI.US,D,20240306,000000,32.43,32.64,31.72,32.2,847732,0
+CVI.US,D,20240307,000000,32.41,33.9,32.41,33.65,695853,0
+CVI.US,D,20240308,000000,33.59,33.87,32.72,33.09,772004,0
+CVI.US,D,20240311,000000,33.05,33.41,32.565,32.89,610298,0
+CVI.US,D,20240312,000000,32.88,33.36,32.51,32.54,670956,0
+CVI.US,D,20240313,000000,33.26,34.89,33.26,34.7,1178051,0
+CVI.US,D,20240314,000000,34.9,35.26,33.79,34.42,1078939,0
+CVI.US,D,20240315,000000,34.64,36.15,34.64,35.9,2243928,0
+CVI.US,D,20240318,000000,36.03,36.07,35.37,35.58,776785,0
+CVI.US,D,20240319,000000,35.5,36.4599,35.5,36.24,942661,0
+CVI.US,D,20240320,000000,35.82,36.99,35.53,36.78,790716,0
+CVI.US,D,20240321,000000,36.9,37.335,36.55,36.69,839984,0
+CVI.US,D,20240322,000000,36.56,36.67,35.96,36.42,551272,0
+CVI.US,D,20240325,000000,36.77,37.0206,35.84,36.16,540337,0
+CVI.US,D,20240326,000000,36.32,36.47,35.13,35.15,850671,0
+CVI.US,D,20240327,000000,35.15,35.55,34.76,34.87,1052448,0
+CVI.US,D,20240328,000000,34.83,35.96,34.7,35.66,1160217,0
+CVI.US,D,20240401,000000,36,36.96,35.22,36.72,1027354,0
+CVI.US,D,20240402,000000,36.95,37.6,35.9,36.36,1219005,0
+CVI.US,D,20240403,000000,36.68,38.07,36.35,37.62,880125,0
+CVI.US,D,20240404,000000,37.6,37.92,37.03,37.28,490176,0
+CVI.US,D,20240405,000000,37.82,38.02,37.19,37.57,551006,0
+CVI.US,D,20240408,000000,37.39,37.6599,36.31,36.32,766426,0
+CVI.US,D,20240409,000000,36.47,36.565,35.05,35.25,904996,0
+CVI.US,D,20240410,000000,35.18,35.54,34.48,35.03,887909,0
+CVI.US,D,20240411,000000,35.24,35.68,34.75,35.42,729055,0
+CVI.US,D,20240412,000000,35.66,36.06,34.81,35.14,743976,0
+CVI.US,D,20240415,000000,35.23,35.3199,34.28,34.51,589337,0
+CVI.US,D,20240416,000000,34.42,34.51,33.54,33.93,639732,0
+CVI.US,D,20240417,000000,33.99,34.18,33.34,33.41,562302,0
+CVI.US,D,20240418,000000,33.51,33.52,32.515,32.55,615366,0
+CVI.US,D,20240419,000000,32.5,33.01,32.3985,32.81,682373,0
+CVI.US,D,20240422,000000,32.71,33.61,32.45,33.1,594989,0
+CVI.US,D,20240423,000000,32.97,34.0799,32.7,33.69,770216,0
+CVI.US,D,20240424,000000,33.51,33.63,32.99,33.57,579670,0
+CVI.US,D,20240425,000000,33.24,33.47,32.64,33.38,489006,0
+CVI.US,D,20240426,000000,33.06,33.395,32.8,33.22,727438,0
+CVI.US,D,20240429,000000,33.1,33.345,32.7,33.12,933460,0
+CVI.US,D,20240430,000000,33.51,33.51,30.32,30.38,2048535,0
+CVI.US,D,20240501,000000,30.25,30.95,28.95,29.37,1867159,0
+CVI.US,D,20240502,000000,29.51,29.83,29,29.43,1332975,0
+CVI.US,D,20240503,000000,29.61,29.895,28.78,29.49,1374061,0
+CVI.US,D,20240506,000000,29.89,30.12,29.555,29.61,914373,0
+CVI.US,D,20240507,000000,29.53,29.88,29.15,29.23,1184775,0
+CVI.US,D,20240508,000000,29.15,29.87,29,29.39,1307100,0
+CVI.US,D,20240509,000000,29.48,29.88,29.24,29.79,952207,0
+CVI.US,D,20240510,000000,29.41,29.59,28.66,28.85,1170016,0
+CVI.US,D,20240513,000000,28.98,29.11,28.51,28.55,840302,0
+CVI.US,D,20240514,000000,28.44,28.97,28.3,28.89,1083863,0
+CVI.US,D,20240515,000000,28.81,29.03,28.05,28.9,1033285,0
+CVI.US,D,20240516,000000,28.75,29.305,28.735,29.24,913056,0
+CVI.US,D,20240517,000000,29.35,29.82,29.3,29.6,874207,0
+CVI.US,D,20240520,000000,29.6,29.8,29.26,29.47,782151,0
+CVI.US,D,20240521,000000,29.34,29.93,29.34,29.89,632276,0
+CVI.US,D,20240522,000000,29.71,30.4435,29.4,29.73,804056,0
+CVI.US,D,20240523,000000,29.96,30.145,29.59,29.71,816188,0
+CVI.US,D,20240524,000000,29.99,30.2811,29.68,29.78,619403,0
+CVI.US,D,20240528,000000,29.89,30.17,29.56,29.66,909209,0
+CVI.US,D,20240529,000000,29.51,29.5576,28.31,28.34,905052,0
+CVI.US,D,20240530,000000,28.22,28.61,27.43,27.47,1134832,0
+CVI.US,D,20240531,000000,27.65,27.96,27.5301,27.86,2057094,0
+CVI.US,D,20240603,000000,27.81,27.83,26.965,27.12,1205512,0
+CVI.US,D,20240604,000000,26.83,27.325,26.51,27.06,1015003,0
+CVI.US,D,20240605,000000,27.22,27.22,26.505,26.65,836116,0
+CVI.US,D,20240606,000000,26.63,26.86,26.33,26.78,831984,0
+CVI.US,D,20240607,000000,26.61,27.2,26.16,26.98,933229,0
+CVI.US,D,20240610,000000,26.81,27.24,26.635,27.05,834962,0
+CVI.US,D,20240611,000000,26.86,27.56,26.575,27.5,1063557,0
+CVI.US,D,20240612,000000,27.85,28,26.77,26.87,1290759,0
+CVI.US,D,20240613,000000,27.03,27.34,26.73,27.21,568330,0
+CVI.US,D,20240614,000000,27.03,27.17,26.62,26.67,614062,0
+CVI.US,D,20240617,000000,26.61,27.08,26.26,27.05,936405,0
+CVI.US,D,20240618,000000,27.13,27.42,26.63,26.89,904080,0
+CVI.US,D,20240620,000000,26.93,27.71,26.77,26.95,1019036,0
+CVI.US,D,20240621,000000,27.05,27.115,26.46,26.83,3657929,0
+CVI.US,D,20240624,000000,26.86,27.42,26.65,26.71,993444,0
+CVI.US,D,20240625,000000,26.62,26.775,26.23,26.7,614387,0
+CVI.US,D,20240626,000000,26.78,26.89,26.42,26.78,666965,0
+CVI.US,D,20240627,000000,26.93,27.13,26.49,26.65,546793,0
+CVI.US,D,20240628,000000,26.93,26.99,26.41,26.77,1623154,0
+CVI.US,D,20240701,000000,26.78,26.94,26.27,26.35,1164422,0
+CVI.US,D,20240702,000000,26.47,26.99,26.2,26.21,882959,0
+CVI.US,D,20240703,000000,26.18,26.665,25.99,26.58,503160,0
+CVI.US,D,20240705,000000,26.47,26.47,25.4156,25.43,761459,0
+CVI.US,D,20240708,000000,25.4,25.8,25.18,25.2,850241,0
+CVI.US,D,20240709,000000,25,25.19,24.48,24.52,892351,0
+CVI.US,D,20240710,000000,24.45,24.57,23.93,24.15,1298145,0
+CVI.US,D,20240711,000000,24.25,24.72,23.93,24.66,949279,0
+CVI.US,D,20240712,000000,24.93,24.93,24.34,24.61,744883,0
+CVI.US,D,20240715,000000,24.71,24.95,24.5,24.81,1147357,0
+CVI.US,D,20240716,000000,24.72,25.26,24.42,25.25,1283324,0
+CVI.US,D,20240717,000000,25.25,26.18,25.11,25.28,1109609,0
+CVI.US,D,20240718,000000,25.15,25.29,24.52,24.76,977842,0
+CVI.US,D,20240719,000000,24.65,24.81,24.27,24.68,934283,0
+CVI.US,D,20240722,000000,24.72,25.09,24.1,24.86,1140453,0
+CVI.US,D,20240723,000000,24.76,25.045,24.53,24.85,789217,0
+CVI.US,D,20240724,000000,24.93,25.41,24.7,25.38,1007641,0
+CVI.US,D,20240725,000000,25.45,26.97,25.275,26.58,1526079,0
+CVI.US,D,20240726,000000,26.65,27.6899,26.37,27.4,1939569,0
+CVI.US,D,20240729,000000,27.5,27.59,26.77,26.92,1870452,0
+CVI.US,D,20240730,000000,27.67,28.95,27.03,28.73,2172036,0
+CVI.US,D,20240731,000000,29.39,29.8435,28.59,28.6,2527363,0
+CVI.US,D,20240801,000000,28.6,28.9174,27.13,27.54,1618478,0
+CVI.US,D,20240802,000000,26.99,27.04,25.43,25.48,1518412,0
+CVI.US,D,20240805,000000,24.59,24.87,23.802,24.81,1532539,0
+CVI.US,D,20240806,000000,24.84,25.43,24.68,24.76,1236128,0
+CVI.US,D,20240807,000000,25.25,25.7,24.83,25.26,1150458,0
+CVI.US,D,20240808,000000,25.55,26.34,25.55,25.93,1024963,0
+CVI.US,D,20240809,000000,26,26.31,25.58,26.05,1079453,0
+CVI.US,D,20240812,000000,25.68,26.04,25.38,25.9,1132515,0
+CVI.US,D,20240813,000000,25.43,25.82,25.27,25.45,1008813,0
+CVI.US,D,20240814,000000,25.84,25.96,25.38,25.57,999475,0
+CVI.US,D,20240815,000000,25.91,26.26,25.65,25.68,766272,0
+CVI.US,D,20240816,000000,25.42,26,25.42,25.83,699013,0
+CVI.US,D,20240819,000000,25.85,26.06,25.6,25.79,837689,0
+CVI.US,D,20240820,000000,25.66,25.74,24.32,24.35,1147835,0
+CVI.US,D,20240821,000000,24.63,24.91,24.465,24.61,833655,0
+CVI.US,D,20240822,000000,24.61,24.64,24.115,24.2,669672,0
+CVI.US,D,20240823,000000,24.44,24.84,24.21,24.81,640820,0
+CVI.US,D,20240826,000000,25,25.37,24.84,24.87,1217517,0
+CVI.US,D,20240827,000000,24.78,24.865,24.26,24.36,797878,0
+CVI.US,D,20240828,000000,24.22,24.75,24.1,24.46,724689,0
+CVI.US,D,20240829,000000,24.78,24.78,24.19,24.68,812829,0
+CVI.US,D,20240830,000000,24.51,25.63,24.5,25.42,1789003,0
+CVI.US,D,20240903,000000,24.96,25.18,24.43,25.09,1067944,0
+CVI.US,D,20240904,000000,25.24,25.46,24.24,24.45,1174019,0
+CVI.US,D,20240905,000000,24.54,24.61,22.63,22.72,2686333,0
+CVI.US,D,20240906,000000,22.83,23.27,22.71,23.1,1155903,0
+CVI.US,D,20240909,000000,23.03,23.1,22.37,22.38,1459665,0
+CVI.US,D,20240910,000000,22.46,22.495,21.66,21.84,1586850,0
+CVI.US,D,20240911,000000,21.84,21.875,21.205,21.22,1370244,0
+CVI.US,D,20240912,000000,21.2,21.47,21.05,21.3,1266067,0
+CVI.US,D,20240913,000000,21.5,22.17,21.5,22.15,958573,0
+CVI.US,D,20240916,000000,22.2,23,21.96,22.95,1398404,0
+CVI.US,D,20240917,000000,23.17,24.045,23.06,23.78,1620524,0
+CVI.US,D,20240918,000000,23.93,24.73,23.7894,23.93,1354155,0
+CVI.US,D,20240919,000000,24.51,24.88,24.18,24.6,1339035,0
+CVI.US,D,20240920,000000,24.33,24.44,23.23,23.47,3994337,0
+CVI.US,D,20240923,000000,23.32,23.7,23.02,23.41,1023562,0
+CVI.US,D,20240924,000000,23.81,23.81,22.87,22.88,835744,0
+CVI.US,D,20240925,000000,22.83,23.17,22.47,22.55,1041733,0
+CVI.US,D,20240926,000000,22.32,23.97,22.26,22.94,1401961,0
+CVI.US,D,20240927,000000,23.17,23.43,22.795,23.15,1212606,0
+CVI.US,D,20240930,000000,23.11,23.38,22.82,23.03,1054857,0
+CVI.US,D,20241001,000000,22.81,23.535,22.7604,23.5,1078441,0
+CVI.US,D,20241002,000000,23.58,24.06,23.21,23.8,895516,0
+CVI.US,D,20241003,000000,23.79,25.085,23.42,24.93,1467316,0
+CVI.US,D,20241004,000000,25.12,25.33,24.51,24.66,875576,0
+CVI.US,D,20241007,000000,24.67,25.23,24.65,25.1,1220257,0
+CVI.US,D,20241008,000000,24.55,24.665,23.72,23.79,826307,0
+CVI.US,D,20241009,000000,23.55,24.45,23.52,24.29,779511,0
+CVI.US,D,20241010,000000,24.16,24.82,24,24.63,658226,0
+CVI.US,D,20241011,000000,24.46,24.99,24.43,24.79,852172,0
+CVI.US,D,20241014,000000,24.56,24.7099,24.2,24.62,712532,0
+CVI.US,D,20241015,000000,24.19,24.19,23.17,23.19,1218141,0
+CVI.US,D,20241016,000000,23.51,23.98,23.47,23.88,1289577,0
+CVI.US,D,20241017,000000,24.1,24.71,24,24.7,1005205,0
+CVI.US,D,20241018,000000,24.66,24.905,24.2501,24.52,760031,0
+CVI.US,D,20241021,000000,24.68,24.8,24.11,24.25,708252,0
+CVI.US,D,20241022,000000,24.46,24.6,24.02,24.33,715629,0
+CVI.US,D,20241023,000000,24.43,24.445,23.57,23.91,771374,0
+CVI.US,D,20241024,000000,23.95,24.09,23.45,23.94,700045,0
+CVI.US,D,20241025,000000,24.11,24.4,23.61,23.75,974467,0
+CVI.US,D,20241028,000000,23.25,23.87,23.15,23.82,1146515,0
+CVI.US,D,20241029,000000,19.25,19.25,17.5,18.06,9432328,0
+CVI.US,D,20241030,000000,18.13,18.21,16.75,17.11,3441755,0
+CVI.US,D,20241031,000000,17,17.11,15.89,15.9,3019975,0
+CVI.US,D,20241101,000000,15.89,16.13,15.6,15.97,3162642,0
+CVI.US,D,20241104,000000,15.97,16.73,15.97,16.44,2204739,0
+CVI.US,D,20241105,000000,16.32,16.66,16.08,16.39,1566302,0
+CVI.US,D,20241106,000000,16.83,18,16.83,17.34,2651915,0
+CVI.US,D,20241107,000000,17.25,17.3,16.38,16.52,1420485,0
+CVI.US,D,20241108,000000,17.81,18.83,17.7,18.46,3560826,0
+CVI.US,D,20241111,000000,18.48,19.16,18.17,18.9,1653179,0
+CVI.US,D,20241112,000000,18.76,18.89,18.25,18.5,1765971,0
+CVI.US,D,20241113,000000,18.555,19.07,18.24,18.79,1086701,0
+CVI.US,D,20241114,000000,18.9,18.9,18.35,18.75,1393309,0
+CVI.US,D,20241115,000000,18.8,19.23,18.725,18.82,1147147,0
+CVI.US,D,20241118,000000,18.99,19.22,18.6201,19.08,877943,0
+CVI.US,D,20241119,000000,18.77,19.25,18.67,18.79,1015869,0
+CVI.US,D,20241120,000000,18.825,18.95,18.54,18.7,828499,0
+CVI.US,D,20241121,000000,18.66,19.23,18.45,18.74,907318,0
+CVI.US,D,20241122,000000,18.705,19.09,18.62,18.74,855353,0
+CVI.US,D,20241125,000000,18.695,19.805,18.695,19.28,1889477,0
+CVI.US,D,20241126,000000,19.345,19.345,18.8494,19.14,1140154,0
+CVI.US,D,20241127,000000,19.26,19.6755,19.1801,19.27,866013,0
+CVI.US,D,20241129,000000,19.32,19.5,19.09,19.35,424495,0
+CVI.US,D,20241202,000000,19.34,19.765,19.0271,19.68,1467966,0
+CVI.US,D,20241203,000000,19.75,19.86,18.9,19,1364880,0
+CVI.US,D,20241204,000000,18.945,18.945,18.0841,18.43,1382206,0
+CVI.US,D,20241205,000000,18.49,18.68,18.29,18.32,915005,0
+CVI.US,D,20241206,000000,18.94,19.075,18.29,18.78,1427774,0
+CVI.US,D,20241209,000000,19.1,20.23,19.015,19.46,1695972,0
+CVI.US,D,20241210,000000,19.375,19.86,18.93,19.45,931411,0
+CVI.US,D,20241211,000000,19.505,20.08,19.25,19.88,2484864,0
+CVI.US,D,20241212,000000,19.65,19.71,18.82,19.05,1042520,0
+CVI.US,D,20241213,000000,18.85,19.0999,18.35,18.91,1166026,0
+CVI.US,D,20241216,000000,18.725,18.75,18.12,18.53,1866085,0
+CVI.US,D,20241217,000000,18.29,18.75,18,18.5,1672603,0
+CVI.US,D,20241218,000000,18.39,18.47,17.76,17.92,1627237,0
+CVI.US,D,20241219,000000,18.22,18.335,17.68,17.95,1970681,0
+CVI.US,D,20241220,000000,17.825,18.37,17.75,18.01,10423319,0
+CVI.US,D,20241223,000000,18,18.23,17.48,18.08,1868321,0
+CVI.US,D,20241224,000000,18.05,18.28,17.83,18.16,817925,0
+CVI.US,D,20241226,000000,18.03,18.37,17.86,18.29,1298361,0
+CVI.US,D,20241227,000000,18.29,18.57,17.96,18.47,1167753,0
+CVI.US,D,20241230,000000,18.415,18.83,18.13,18.56,1412194,0
+CVI.US,D,20241231,000000,18.71,19.02,18.55,18.74,1063685,0
+CVI.US,D,20250102,000000,18.87,19.05,18.69,18.78,658245,0
+CVI.US,D,20250103,000000,18.75,18.78,18.33,18.73,986447,0
+CVI.US,D,20250106,000000,18.82,18.855,18.05,18.07,1199970,0
+CVI.US,D,20250107,000000,18.255,18.36,17.99,18.22,921830,0
+CVI.US,D,20250108,000000,18.1,18.7352,18.04,18.59,1327685,0
+CVI.US,D,20250110,000000,18.85,19.06,18.61,18.95,688182,0
+CVI.US,D,20250113,000000,19.1,20.48,19.1,20.4,1231992,0
+CVI.US,D,20250114,000000,20.4,20.87,20.02,20.48,1012331,0
+CVI.US,D,20250115,000000,20.7,21.35,20.53,21.25,1105244,0
+CVI.US,D,20250116,000000,20.9461,21.67,20.9461,21.62,813360,0
+CVI.US,D,20250117,000000,21.58,21.5815,20.785,21.08,1105319,0
+CVI.US,D,20250121,000000,21.05,21.46,20.525,21.35,1054870,0
+CVI.US,D,20250122,000000,21.11,21.11,20.31,20.41,914527,0
+CVI.US,D,20250123,000000,20.51,21.295,20.44,21.28,665946,0
+CVI.US,D,20250124,000000,21.155,21.26,20.67,20.69,476323,0
+CVI.US,D,20250127,000000,20.78,21,20.13,20.22,707840,0
+CVI.US,D,20250128,000000,20.27,20.33,19.26,19.44,778098,0
+CVI.US,D,20250129,000000,19.345,19.81,19.16,19.67,887131,0
+CVI.US,D,20250130,000000,19.98,20.0189,18.75,19.07,916917,0
+CVI.US,D,20250131,000000,19.025,19.4199,18.51,18.95,731052,0
+CVI.US,D,20250203,000000,18.59,19.22,18.34,18.92,646421,0
+CVI.US,D,20250204,000000,18.8,19.77,18.72,19.66,652651,0
+CVI.US,D,20250205,000000,19.48,19.68,18.94,18.96,681609,0
+CVI.US,D,20250206,000000,19.095,19.095,18.29,18.39,610783,0
+CVI.US,D,20250207,000000,18.38,18.66,18.2,18.34,653730,0
+CVI.US,D,20250210,000000,18.59,19.44,18.58,19.27,770648,0
+CVI.US,D,20250211,000000,19.22,19.65,19.175,19.51,433911,0
+CVI.US,D,20250212,000000,19.37,19.4,18.49,18.61,626169,0
+CVI.US,D,20250213,000000,18.61,18.61,17.695,18.22,781622,0
+CVI.US,D,20250214,000000,18.385,18.7,18.27,18.56,554100,0
+CVI.US,D,20250218,000000,18.56,18.96,18.21,18.49,1426468,0
+CVI.US,D,20250219,000000,20.71,22.2,19.49,19.86,3453443,0
+CVI.US,D,20250220,000000,19.63,20.37,18.9125,20.19,1290596,0
+CVI.US,D,20250221,000000,20.285,20.62,20,20.35,1106754,0
+CVI.US,D,20250224,000000,20.66,21.3,20.32,21.07,1402420,0
+CVI.US,D,20250225,000000,21.1782,21.1782,20.17,20.54,1236513,0
+CVI.US,D,20250226,000000,20.4,20.45,19.29,19.88,1059034,0
+CVI.US,D,20250227,000000,19.94,20.26,18.99,19.05,1511049,0
+CVI.US,D,20250228,000000,18.85,19.1099,18.16,18.42,1298586,0
+CVI.US,D,20250303,000000,18.55,18.71,17.42,17.71,1423041,0
+CVI.US,D,20250304,000000,17.32,18.42,17.25,17.98,1489315,0
+CVI.US,D,20250305,000000,17.94,18.33,17.47,18.12,1243960,0
+CVI.US,D,20250306,000000,18.12,19.06,18.06,18.35,1301881,0
+CVI.US,D,20250307,000000,18.27,18.9,18.05,18.06,1155572,0
+CVI.US,D,20250310,000000,18.31,18.685,18.045,18.18,945294,0
+CVI.US,D,20250311,000000,18.49,18.72,17.87,17.96,1234478,0
+CVI.US,D,20250312,000000,17.745,18.4,17.52,17.97,1442491,0
+CVI.US,D,20250313,000000,18.3393,18.6,17.98,18.31,746496,0
+CVI.US,D,20250314,000000,18.29,19.33,18.21,19.23,936108,0
+CVI.US,D,20250317,000000,19.32,20.77,19.28,20.68,1168438,0
+CVI.US,D,20250318,000000,20.85,21.34,20.56,21.27,1060381,0
+CVI.US,D,20250319,000000,21.075,21.99,21.075,21.83,1107240,0
+CVI.US,D,20250320,000000,21.65,22.035,21.24,21.81,1145178,0
+CVI.US,D,20250321,000000,21.79,21.82,21.1,21.2,1598021,0
+CVI.US,D,20250324,000000,21.18,21.4276,20.06,20.29,867530,0
+CVI.US,D,20250325,000000,20.34,20.5,19.905,20.03,929573,0
+CVI.US,D,20250326,000000,20.2,20.91,20.03,20.24,584985,0
+CVI.US,D,20250327,000000,20.1,20.15,19.661,20.14,584615,0
+CVI.US,D,20250328,000000,20.07,20.42,19.73,19.82,451120,0
+CVI.US,D,20250331,000000,19.62,19.91,19.39,19.4,600168,0
+CVI.US,D,20250401,000000,19.315,19.4,18.59,19.22,585736,0
+CVI.US,D,20250402,000000,19.115,19.575,19.01,19.54,592182,0
+CVI.US,D,20250403,000000,18.19,18.68,17.74,17.87,1342212,0
+CVI.US,D,20250404,000000,17.42,17.49,15.97,16.06,1620637,0
+CVI.US,D,20250407,000000,15.66,16.75,15.1,16.35,1997593,0
+CVI.US,D,20250408,000000,17.31,17.69,16.09,16.14,2061619,0
+CVI.US,D,20250409,000000,15.8,17.98,15.685,17.58,1779295,0
+CVI.US,D,20250410,000000,17.17,17.19,16.42,16.79,1280415,0
+CVI.US,D,20250411,000000,16.85,17.86,16.66,17.66,1441666,0
+CVI.US,D,20250414,000000,17.95,18.15,17.56,17.93,851822,0
+CVI.US,D,20250415,000000,17.94,18.115,17.61,17.73,824443,0
+CVI.US,D,20250416,000000,17.9666,18.6173,17.755,17.96,1050790,0
+CVI.US,D,20250417,000000,18.255,18.65,18.08,18.39,829553,0
+CVI.US,D,20250421,000000,18.15,18.35,17.84,18.25,570481,0
+CVI.US,D,20250422,000000,18.49,18.91,18.33,18.47,725378,0
+CVI.US,D,20250423,000000,18.84,18.93,17.56,17.88,1055666,0
+CVI.US,D,20250424,000000,17.955,18.52,17.93,18.3,991488,0
+CVI.US,D,20250425,000000,18.1,18.53,17.91,18.41,694752,0
+CVI.US,D,20250428,000000,18.435,18.86,18.33,18.71,917835,0
+CVI.US,D,20250429,000000,18.72,19.835,17.95,19.48,1908554,0
+CVI.US,D,20250430,000000,19.2,19.25,18.73,18.86,1063002,0
+CVI.US,D,20250501,000000,18.75,19.78,18.75,19.35,1333915,0
+CVI.US,D,20250502,000000,19.5,20.24,19.5,20.2,1011735,0
+CVI.US,D,20250505,000000,20.2,20.87,20.1,20.21,1351175,0
+CVI.US,D,20250506,000000,20.43,21.11,20.24,20.82,1147068,0
+CVI.US,D,20250507,000000,20.925,20.925,20.3,20.63,857868,0
+CVI.US,D,20250508,000000,20.845,21.3599,20.69,21.05,847902,0
+CVI.US,D,20250509,000000,21.285,21.46,20.9,21.34,977097,0
+CVI.US,D,20250512,000000,21.99,22.73,21.7759,22.05,1115786,0
+CVI.US,D,20250513,000000,22.265,23.2,22.265,22.99,937597,0
+CVI.US,D,20250514,000000,22.89,23.59,22.4611,23.44,1176583,0
+CVI.US,D,20250515,000000,23.09,24.37,23.04,24.36,985830,0
+CVI.US,D,20250516,000000,24.43,24.59,23.82,23.97,948909,0
+CVI.US,D,20250519,000000,23.54,24.015,23.4,23.98,774258,0
+CVI.US,D,20250520,000000,23.895,23.98,23.14,23.24,527638,0
+CVI.US,D,20250521,000000,22.852,23.1579,22.195,22.26,882703,0
+CVI.US,D,20250522,000000,22.06,24.08,22,23.89,1263986,0
+CVI.US,D,20250523,000000,23.475,23.575,22.86,23.5,1034034,0
+CVI.US,D,20250527,000000,23.7,24.13,23.5601,23.86,1207956,0
+CVI.US,D,20250528,000000,23.815,23.825,22.95,23.04,1077701,0
+CVI.US,D,20250529,000000,23.08,23.54,22.93,23.5,712938,0
+CVI.US,D,20250530,000000,23.2809,24.17,23.18,23.39,992543,0
+CVI.US,D,20250602,000000,23.69,23.82,22.63,23.26,720497,0
+CVI.US,D,20250603,000000,23.124,24.2,23.06,23.75,695652,0
+CVI.US,D,20250604,000000,23.53,24.01,22.931,23.41,880712,0
+CVI.US,D,20250605,000000,23.5,23.565,23,23.22,942755,0
+CVI.US,D,20250606,000000,23.63,23.8,23.17,23.47,581963,0
+CVI.US,D,20250609,000000,23.73,24.19,23.395,23.82,614482,0
+CVI.US,D,20250610,000000,24.13,24.96,24.13,24.72,1052648,0
+CVI.US,D,20250611,000000,24.98,25.8619,24.8,25.81,998533,0
+CVI.US,D,20250612,000000,25.39,25.97,25,25.68,695136,0
+CVI.US,D,20250613,000000,25.915,26.995,25.54,26.95,952397,0
+CVI.US,D,20250616,000000,26.82,28.03,26.7253,27.67,1165574,0
+CVI.US,D,20250617,000000,27.75,28.6,27.4,28.28,1262671,0
+CVI.US,D,20250618,000000,28.105,28.4785,27.145,27.41,1279876,0
+CVI.US,D,20250620,000000,27.375,27.76,26.95,27.51,1312553,0
+CVI.US,D,20250623,000000,27.655,27.95,26.8,26.9,963529,0
+CVI.US,D,20250624,000000,26.34,26.99,26.2954,26.87,1035744,0
+CVI.US,D,20250625,000000,26.77,27.33,26.573,26.86,713694,0
+CVI.US,D,20250626,000000,27,27.1193,26.32,26.35,1261700,0
+CVI.US,D,20250627,000000,26.32,27.22,25.85,27.19,2536387,0
+CVI.US,D,20250630,000000,27.19,27.5,26.775,26.85,1030788,0
+CVI.US,D,20250701,000000,26.955,28.24,26.685,27.87,1436358,0
+CVI.US,D,20250702,000000,28.1,29.67,27.91,29.55,1123974,0
+CVI.US,D,20250703,000000,29.3705,30.0633,29.345,29.86,458339,0
+CVI.US,D,20250707,000000,29.43,30.27,29.32,30.21,853031,0
+CVI.US,D,20250708,000000,30.24,30.73,30.16,30.56,859414,0
+CVI.US,D,20250709,000000,30.3,31.02,30.27,30.88,851684,0
+CVI.US,D,20250710,000000,30.645,32.67,30.49,32.49,1394793,0
+CVI.US,D,20250711,000000,32.2311,32.49,31.87,32.23,661596,0
+CVI.US,D,20250714,000000,31.6,31.965,30.74,30.98,869233,0
+CVI.US,D,20250715,000000,30.49,31.21,30.25,30.79,1051903,0
+CVI.US,D,20250716,000000,30.68,30.9319,28.89,28.94,1339131,0
+CVI.US,D,20250717,000000,28.84,29.375,28.77,28.93,1019052,0
+CVI.US,D,20250718,000000,29.33,29.8,28.535,28.6,726206,0
+CVI.US,D,20250721,000000,28.656,28.8399,28.33,28.4,757742,0
+CVI.US,D,20250722,000000,28.23,28.765,27.83,27.85,786155,0
+CVI.US,D,20250723,000000,27.91,28.32,27.55,28.18,783709,0
+CVI.US,D,20250724,000000,27.94,27.94,26.81,27.31,899773,0
+CVI.US,D,20250725,000000,27.505,28.1,27.165,27.81,857511,0
+CVI.US,D,20250728,000000,28.11,28.835,28.01,28.72,1104449,0
+CVI.US,D,20250729,000000,28.86,29.29,28.42,29.12,911167,0
+CVI.US,D,20250730,000000,28.84,29.05,27.86,28.27,1340276,0
+CVI.US,D,20250731,000000,25.45,27.38,24.3601,26.78,2897160,0
+CVI.US,D,20250801,000000,26.2049,26.375,24.805,25.06,1741905,0
+CVI.US,D,20250804,000000,24.96,25.19,24.33,24.93,1592994,0
+CVI.US,D,20250805,000000,25.13,26.33,24.74,26.17,2046508,0
+CVI.US,D,20250806,000000,26.24,26.95,26.02,26.71,2223898,0
+CVI.US,D,20250807,000000,27,27.165,26.165,26.41,1466576,0
+CVI.US,D,20250808,000000,26.475,26.5,25.74,26.02,1829461,0
+CVI.US,D,20250811,000000,26.09,26.09,25.32,25.86,1605361,0
+CVI.US,D,20250812,000000,26.01,26.75,25.91,26.04,1795810,0
+CVI.US,D,20250813,000000,26.01,27.01,25.84,26.91,1637916,0
+CVI.US,D,20250814,000000,26.695,27.14,26.4902,27,1727266,0
+CVI.US,D,20250815,000000,27.02,27.385,26.58,27.06,1287023,0
+CVI.US,D,20250818,000000,27,27.24,26.41,27.02,1549459,0
+CVI.US,D,20250819,000000,26.96,27.24,26.53,27.01,1341905,0
+CVI.US,D,20250820,000000,27.095,29.07,26.9,28.89,2319125,0
+CVI.US,D,20250821,000000,28.88,29.15,26.785,26.84,2923501,0
+CVI.US,D,20250822,000000,26.705,29.1,25.89,27.28,3767713,0
+CVI.US,D,20250825,000000,27.295,28.48,27.29,28.42,1888304,0
+CVI.US,D,20250826,000000,28.03,28.35,27.79,28.26,2317311,0
+CVI.US,D,20250827,000000,28.23,29.91,28.09,29.58,2258247,0
+CVI.US,D,20250828,000000,29.625,30.13,29.24,29.66,2286006,0
+CVI.US,D,20250829,000000,29.72,30.59,29.5101,30.49,2523817,0
+CVI.US,D,20250902,000000,30.68,31.88,30.38,31.79,2582657,0
+CVI.US,D,20250903,000000,31.535,32.205,30.82,30.89,1392445,0
+CVI.US,D,20250904,000000,30.62,31.35,30.62,30.97,1751649,0
+CVI.US,D,20250905,000000,30.26,31.5899,30.25,31.43,2094450,0
+CVI.US,D,20250908,000000,31.495,31.495,30.09,30.83,2475362,0
+CVI.US,D,20250909,000000,30.97,33.2399,30.97,33.13,3499313,0
+CVI.US,D,20250910,000000,33.13,33.23,31.53,31.92,2631263,0
+CVI.US,D,20250911,000000,31.85,32.45,31.09,31.82,2639503,0
+CVI.US,D,20250912,000000,31.99,32.14,31.12,31.16,2405061,0
+CVI.US,D,20250915,000000,30.55,31.1899,29.81,30.47,2351268,0
+CVI.US,D,20250916,000000,30.88,33.355,30.695,33.18,2838056,0
+CVI.US,D,20250917,000000,32.99,33.69,32.61,33.1,2098866,0
+CVI.US,D,20250918,000000,33.05,34.04,32.555,33.87,2537961,0
+CVI.US,D,20250919,000000,33.75,34.317,33.23,34.26,3690000,0
+CVI.US,D,20250922,000000,34.37,35.645,34.1,35.37,2747035,0
+CVI.US,D,20250923,000000,35.45,36.51,34.94,35.31,2543934,0
+CVI.US,D,20250924,000000,35.54,35.74,34.84,34.85,1924394,0
+CVI.US,D,20250925,000000,35.31,36.3,34.8,36,2192664,0
+CVI.US,D,20250926,000000,36.03,36.37,35.6,36.31,1394908,0
+CVI.US,D,20250929,000000,36.74,37.5,36.05,36.82,1783022,0
+CVI.US,D,20250930,000000,36.48,37.17,36.15,36.48,1833522,0
+CVI.US,D,20251001,000000,35.935,37.66,35.5,36.57,1688444,0
+CVI.US,D,20251002,000000,36.41,37.33,36.08,37.2,1542339,0
+CVI.US,D,20251003,000000,37.56,38.3,36.83,36.94,1401440,0
+CVI.US,D,20251006,000000,36.95,37.48,36.55,36.74,1448397,0
+CVI.US,D,20251007,000000,36.5562,36.72,35.7,36.44,1681417,0
+CVI.US,D,20251008,000000,35.9654,36.95,35.87,36.76,1194332,0
+CVI.US,D,20251009,000000,37.105,37.105,35.735,35.91,986971,0
+CVI.US,D,20251010,000000,35.47,35.7755,33.87,33.93,1035193,0
+CVI.US,D,20251013,000000,34.8,35.42,34.4,35.32,843151,0
+CVI.US,D,20251014,000000,34.745,36.025,34.54,35.3,1011136,0
+CVI.US,D,20251015,000000,35.475,35.99,34.22,34.3,912796,0
+CVI.US,D,20251016,000000,34.29,34.51,32.93,33.29,981761,0
+CVI.US,D,20251017,000000,33.32,34.47,33.32,34.3,1262223,0
+CVI.US,D,20251020,000000,34.48,35.06,34.41,34.89,599772,0
+CVI.US,D,20251021,000000,34.44,35.21,34.255,34.75,1165636,0
+CVI.US,D,20251022,000000,35.1,36.55,34.485,36.28,1356158,0
+CVI.US,D,20251023,000000,37.05,39.53,37.0216,39.15,1784895,0
+CVI.US,D,20251024,000000,39.15,40.2715,38.77,39.58,956953,0
+CVI.US,D,20251027,000000,39.77,40.28,39.25,40.01,1203118,0
+CVI.US,D,20251028,000000,39.4,39.671,38.0968,38.4,981231,0
+CVI.US,D,20251029,000000,38.045,39.87,37.87,39.18,1187219,0
+CVI.US,D,20251030,000000,40.13,41.665,37.04,37.1,1808828,0
+CVI.US,D,20251031,000000,36.74,36.79,34.72,35.59,2202695,0
+CVI.US,D,20251103,000000,35.655,36.91,35.1642,36.81,1397381,0
+CVI.US,D,20251104,000000,35.81,36.725,34.32,36.5,1474028,0
+CVI.US,D,20251105,000000,36.57,36.65,35.44,36.21,1423793,0
+CVI.US,D,20251106,000000,36.25,37.95,36.25,36.58,1204615,0
+CVI.US,D,20251107,000000,36.785,37.06,35.44,36.45,1195922,0
+CVI.US,D,20251110,000000,36.08,37.39,35.82,36.9,1112031,0
+CVI.US,D,20251111,000000,37,37.48,36.45,37.09,758022,0
+CVI.US,D,20251112,000000,36.795,37.5194,36.54,36.75,1410014,0
+CVI.US,D,20251113,000000,36.84,37.16,36.12,36.38,723909,0
+CVI.US,D,20251114,000000,36.19,37.67,36.09,37.11,614539,0
+CVI.US,D,20251117,000000,36.57,37.53,35.89,36.29,926636,0
+CVI.US,D,20251118,000000,36.24,36.87,35.72,36.83,774090,0
+CVI.US,D,20251119,000000,35.39,36.245,35.1,35.72,695129,0
+CVI.US,D,20251120,000000,35.575,36.48,34.23,34.34,545042,0
+CVI.US,D,20251121,000000,34.48,34.81,33.91,34.48,653715,0
+CVI.US,D,20251124,000000,33.98,34.57,33.52,34.47,850396,0
+CVI.US,D,20251125,000000,33.89,34.62,33.25,34.19,662466,0
+CVI.US,D,20251126,000000,34.3,34.83,34.0801,34.41,690958,0
+CVI.US,D,20251128,000000,34.345,34.82,34.16,34.53,306199,0
+CVI.US,D,20251201,000000,34.7427,35.45,34.575,35.08,563551,0
+CVI.US,D,20251202,000000,34.51,34.755,33.5,34.62,716258,0
+CVI.US,D,20251203,000000,34.51,34.89,33.715,34.31,818421,0
+CVI.US,D,20251204,000000,34.3005,34.6,33.68,34.06,656271,0
+CVI.US,D,20251205,000000,33.97,34.43,33.485,33.54,658879,0
+CVI.US,D,20251208,000000,33.25,33.4,32.26,32.62,870364,0
+CVI.US,D,20251209,000000,32.905,32.905,32.02,32.48,997929,0
+CVI.US,D,20251210,000000,32.18,32.3,31.12,31.69,1940867,0
+CVI.US,D,20251211,000000,31.524,31.524,30.71,31.22,1337765,0
+CVI.US,D,20251212,000000,30.98,31.45,30.5,31.2,1015055,0
+CVI.US,D,20251215,000000,31.1153,31.37,30.725,30.97,851979,0
+CVI.US,D,20251216,000000,30.71,30.84,29.35,29.85,1357401,0
+CVI.US,D,20251217,000000,30.01,30.01,28.91,29.45,830731,0
+CVI.US,D,20251218,000000,29.3,29.325,28.1,28.29,1300970,0
+CVI.US,D,20251219,000000,28.3,28.68,27.35,27.56,2268486,0
+CVI.US,D,20251222,000000,27.8301,28.15,26.565,26.61,1404914,0
+CVI.US,D,20251223,000000,26.655,26.72,26.06,26.29,1303108,0
+CVI.US,D,20251224,000000,26.01,26.44,25.78,26.35,749751,0
+CVI.US,D,20251226,000000,26.31,26.65,25.87,26.02,942728,0
+CVI.US,D,20251229,000000,26.285,26.285,25.89,26.01,807654,0
+CVI.US,D,20251230,000000,25.76,25.945,25.29,25.31,1288247,0
+CVI.US,D,20251231,000000,25.32,25.48,24.86,25.44,1576938,0
+CVI.US,D,20260102,000000,25.19,25.56,24.855,25.19,1181225,0
+CVI.US,D,20260105,000000,26.21,26.8,25.57,25.79,1526175,0
+CVI.US,D,20260106,000000,25.89,26.06,24.63,24.64,1605991,0
+CVI.US,D,20260107,000000,24.58,24.915,22.66,22.93,2947564,0
+CVI.US,D,20260108,000000,23,23.95,22.8898,23.65,1893843,0
+CVI.US,D,20260109,000000,23.725,23.7375,22.61,22.97,1377558,0
+CVI.US,D,20260112,000000,22.9,22.9999,22.065,22.1,1137995,0
+CVI.US,D,20260113,000000,22.21,22.81,21.83,22.78,1276763,0
+CVI.US,D,20260114,000000,23,24.71,22.79,23.96,1942789,0
+CVI.US,D,20260115,000000,23.52,24.32,23,24.3,1223124,0
+CVI.US,D,20260116,000000,24.095,24.24,23.225,23.3,1214373,0
+CVI.US,D,20260120,000000,23.32,23.535,22.56,22.85,1040434,0
+CVI.US,D,20260121,000000,23.235,25.21,23.235,25.03,2047410,0
+CVI.US,D,20260122,000000,25.015,25.28,24.3,24.83,1343342,0
+CVI.US,D,20260123,000000,25.25,25.81,24.48,24.54,1130433,0
+CVI.US,D,20260126,000000,24,24,22.08,22.21,1911477,0
+CVI.US,D,20260127,000000,22.18,22.51,21.8,22.07,1269083,0
+CVI.US,D,20260128,000000,22.395,22.4,21.83,21.99,1042279,0
+CVI.US,D,20260129,000000,22.58,22.95,22.17,22.28,1194599,0
+CVI.US,D,20260130,000000,22.5,23.03,22.165,22.74,1080844,0
+CVI.US,D,20260202,000000,22,22.6796,21.55,22.49,1153532,0
+CVI.US,D,20260203,000000,22.52,23.36,21.84,23.34,1186668,0
+CVI.US,D,20260204,000000,23.57,24.145,23.49,23.88,906645,0
+CVI.US,D,20260205,000000,23.9,24.03,23.265,23.6,859942,0
+CVI.US,D,20260206,000000,23.635,24.9,23.58,24.54,1015685,0
+CVI.US,D,20260209,000000,24.49,24.83,24.17,24.74,1030600,0
+CVI.US,D,20260210,000000,24.75,24.75,24.1,24.2,928125,0
+CVI.US,D,20260211,000000,24.664,24.97,24.11,24.43,777561,0
+CVI.US,D,20260212,000000,24.27,24.41,22.6,22.81,958071,0
+CVI.US,D,20260213,000000,22.855,23.31,22.65,23.17,731588,0
+CVI.US,D,20260217,000000,23.6,23.63,22.2401,22.52,1245919,0
+CVI.US,D,20260218,000000,22.81,22.81,22,22.36,1094379,0
diff --git a/daily/us/nyse stocks/1/cwk.us.txt b/daily/us/nyse stocks/1/cwk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a882dad7ca5e751b082de637e505bdf765a3e0c
--- /dev/null
+++ b/daily/us/nyse stocks/1/cwk.us.txt	
@@ -0,0 +1,1897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CWK.US,D,20180802,000000,18,18.18,17.49,17.81,14835922,0
+CWK.US,D,20180803,000000,17.94,19.45,17.76,18.55,3004095,0
+CWK.US,D,20180806,000000,18.75,18.789,18.44,18.5,1057728,0
+CWK.US,D,20180807,000000,18.45,18.75,18.1001,18.36,1367793,0
+CWK.US,D,20180808,000000,18.25,18.42,17.8,18.13,4005428,0
+CWK.US,D,20180809,000000,18,18.48,17.89,18.22,879805,0
+CWK.US,D,20180810,000000,18.33,18.36,17.99,18,1808523,0
+CWK.US,D,20180813,000000,18.08,18.3699,17.75,17.91,770027,0
+CWK.US,D,20180814,000000,18.1,18.27,17.78,18.01,300245,0
+CWK.US,D,20180815,000000,17.85,18.19,17.5,17.62,346005,0
+CWK.US,D,20180816,000000,17.51,18.07,17.25,17.47,777624,0
+CWK.US,D,20180817,000000,17.5,18.09,17.33,17.84,364938,0
+CWK.US,D,20180820,000000,17.91,18.19,17.5,17.85,424964,0
+CWK.US,D,20180821,000000,17.79,18.0426,17.5604,17.82,393750,0
+CWK.US,D,20180822,000000,17.66,17.77,17.4,17.48,1257311,0
+CWK.US,D,20180823,000000,17.52,17.7667,17.51,17.55,209140,0
+CWK.US,D,20180824,000000,17.8,17.8,17.45,17.65,369754,0
+CWK.US,D,20180827,000000,18.02,18.1699,17.8,17.84,561545,0
+CWK.US,D,20180828,000000,18.1,18.11,17.8,18,336070,0
+CWK.US,D,20180829,000000,18.1,18.1,17.76,17.82,707296,0
+CWK.US,D,20180830,000000,17.84,17.99,17.6,17.75,520090,0
+CWK.US,D,20180831,000000,17.82,17.855,17.63,17.66,239286,0
+CWK.US,D,20180904,000000,17.68,17.95,17.45,17.55,1047987,0
+CWK.US,D,20180905,000000,17.48,17.64,17.28,17.56,822865,0
+CWK.US,D,20180906,000000,17.8,18.06,17.5,18.03,1363057,0
+CWK.US,D,20180907,000000,18.01,18.04,17.4,17.94,846825,0
+CWK.US,D,20180910,000000,18.03,18.47,18.03,18.3,953280,0
+CWK.US,D,20180911,000000,18.21,18.75,18.21,18.59,956655,0
+CWK.US,D,20180912,000000,18.57,18.93,18.35,18.39,612676,0
+CWK.US,D,20180913,000000,18.39,18.499,17.95,18.09,1129352,0
+CWK.US,D,20180914,000000,18.06,18.32,18,18.03,734742,0
+CWK.US,D,20180917,000000,18.04,18.4,17.8,17.8,669741,0
+CWK.US,D,20180918,000000,17.89,18.08,17.7405,17.94,840886,0
+CWK.US,D,20180919,000000,17.95,18.35,17.63,17.63,1202626,0
+CWK.US,D,20180920,000000,17.72,18.2,17.62,18,1547165,0
+CWK.US,D,20180921,000000,18.03,18.065,17.78,18,6062807,0
+CWK.US,D,20180924,000000,18,18.11,17.8,17.99,829409,0
+CWK.US,D,20180925,000000,17.97,18,17.5,17.56,460762,0
+CWK.US,D,20180926,000000,17.66,17.79,17.37,17.47,652143,0
+CWK.US,D,20180927,000000,17.46,17.585,17.02,17.05,890611,0
+CWK.US,D,20180928,000000,17.01,17.12,16.65,16.99,1280711,0
+CWK.US,D,20181001,000000,17.12,17.26,16.67,16.86,943146,0
+CWK.US,D,20181002,000000,16.93,16.98,16.45,16.53,658650,0
+CWK.US,D,20181003,000000,16.53,16.72,16.1,16.38,587733,0
+CWK.US,D,20181004,000000,16.42,16.84,16.27,16.67,972707,0
+CWK.US,D,20181005,000000,16.64,16.88,16.3501,16.55,561326,0
+CWK.US,D,20181008,000000,16.51,16.97,16.2103,16.37,473374,0
+CWK.US,D,20181009,000000,16.42,16.44,16.2,16.29,593796,0
+CWK.US,D,20181010,000000,16.22,16.24,15.14,15.32,1693784,0
+CWK.US,D,20181011,000000,15.21,15.875,15.17,15.5,1135904,0
+CWK.US,D,20181012,000000,15.61,16.02,15.61,15.88,592828,0
+CWK.US,D,20181015,000000,15.86,16.26,15.7,16.19,337804,0
+CWK.US,D,20181016,000000,16.21,16.5,16.15,16.5,375994,0
+CWK.US,D,20181017,000000,16.41,16.45,16.14,16.33,356990,0
+CWK.US,D,20181018,000000,16.21,16.3,16,16.04,238487,0
+CWK.US,D,20181019,000000,16.04,16.18,15.89,15.99,442460,0
+CWK.US,D,20181022,000000,16.05,16.23,15.83,15.84,393285,0
+CWK.US,D,20181023,000000,15.71,15.72,15.38,15.6,613454,0
+CWK.US,D,20181024,000000,15.61,15.95,15.49,15.56,501407,0
+CWK.US,D,20181025,000000,15.64,16.3,15.56,16.13,591392,0
+CWK.US,D,20181026,000000,16.05,16.23,15.71,16.04,308407,0
+CWK.US,D,20181029,000000,16.14,16.25,15.83,15.88,716214,0
+CWK.US,D,20181030,000000,15.89,16.23,15.75,16.05,612263,0
+CWK.US,D,20181031,000000,16.23,16.4,16.16,16.26,353363,0
+CWK.US,D,20181101,000000,16.32,16.455,16.17,16.4,425302,0
+CWK.US,D,20181102,000000,16.47,16.53,16.2,16.44,389382,0
+CWK.US,D,20181105,000000,16.43,16.75,16.27,16.45,272605,0
+CWK.US,D,20181106,000000,16.46,17.1299,16.46,17.08,1109909,0
+CWK.US,D,20181107,000000,17.09,17.54,16.92,17.45,535920,0
+CWK.US,D,20181108,000000,17.39,17.76,17.365,17.76,342604,0
+CWK.US,D,20181109,000000,17.68,17.78,17.52,17.7,212215,0
+CWK.US,D,20181112,000000,17.73,17.77,16.43,16.48,431213,0
+CWK.US,D,20181113,000000,16.49,16.93,16.34,16.85,255687,0
+CWK.US,D,20181114,000000,17.9,19.14,17.9,18.65,3526091,0
+CWK.US,D,20181115,000000,18.65,18.9,18.15,18.29,834950,0
+CWK.US,D,20181116,000000,18.25,18.5,18.07,18.3,666842,0
+CWK.US,D,20181119,000000,18.34,18.46,18.095,18.26,640936,0
+CWK.US,D,20181120,000000,18.17,18.31,17.4,17.57,866442,0
+CWK.US,D,20181121,000000,17.7,17.97,17.53,17.88,1102740,0
+CWK.US,D,20181123,000000,17.9,18.42,17.9,18.12,489545,0
+CWK.US,D,20181126,000000,18.23,18.49,17.64,18.17,1014392,0
+CWK.US,D,20181127,000000,18.18,18.25,18.01,18.15,1214662,0
+CWK.US,D,20181128,000000,18.25,18.49,18.16,18.35,1287550,0
+CWK.US,D,20181129,000000,18.26,18.7,18.0125,18.58,1008427,0
+CWK.US,D,20181130,000000,18.58,18.65,18.45,18.62,980769,0
+CWK.US,D,20181203,000000,18.76,19.24,18.62,19,942736,0
+CWK.US,D,20181204,000000,19.02,19.24,18.355,18.38,961160,0
+CWK.US,D,20181206,000000,18.25,18.58,17.7354,18.2,838682,0
+CWK.US,D,20181207,000000,18.17,18.45,18.02,18.15,534587,0
+CWK.US,D,20181210,000000,18.21,18.35,17.77,17.89,501518,0
+CWK.US,D,20181211,000000,18.22,18.77,17.66,17.93,570111,0
+CWK.US,D,20181212,000000,18.09,18.3,17.5,17.58,519161,0
+CWK.US,D,20181213,000000,17.64,17.68,17.15,17.16,513933,0
+CWK.US,D,20181214,000000,17.09,17.24,16.59,16.61,507008,0
+CWK.US,D,20181217,000000,16.63,16.85,16.09,16.09,1051790,0
+CWK.US,D,20181218,000000,16.19,16.64,16.17,16.2,762199,0
+CWK.US,D,20181219,000000,16.19,16.59,15.68,15.69,799529,0
+CWK.US,D,20181220,000000,15.62,15.79,14.86,14.89,583124,0
+CWK.US,D,20181221,000000,14.94,15.49,14.43,14.45,1373454,0
+CWK.US,D,20181224,000000,14.48,14.48,13.4,13.45,322067,0
+CWK.US,D,20181226,000000,13.59,13.83,13.25,13.8,693452,0
+CWK.US,D,20181227,000000,13.65,14.26,13.57,14.25,504358,0
+CWK.US,D,20181228,000000,14.39,14.83,14.17,14.32,507543,0
+CWK.US,D,20181231,000000,14.36,14.65,14.26,14.47,349277,0
+CWK.US,D,20190102,000000,14.29,14.75,13.82,14.53,911017,0
+CWK.US,D,20190103,000000,14.51,14.7,13.965,14.19,627108,0
+CWK.US,D,20190104,000000,14.25,14.35,13.6,14.25,697084,0
+CWK.US,D,20190107,000000,14.24,14.25,13.93,14.16,430451,0
+CWK.US,D,20190108,000000,14.35,15.27,14.2101,15.21,324104,0
+CWK.US,D,20190109,000000,15.37,15.61,15.16,15.29,516398,0
+CWK.US,D,20190110,000000,15.25,15.56,15.115,15.44,424027,0
+CWK.US,D,20190111,000000,15.32,15.75,15.28,15.59,244101,0
+CWK.US,D,20190114,000000,15.52,15.97,15.48,15.92,228383,0
+CWK.US,D,20190115,000000,15.86,16.22,15.85,15.91,494973,0
+CWK.US,D,20190116,000000,15.92,16.47,15.85,16.3,378765,0
+CWK.US,D,20190117,000000,16.3,16.9725,16.09,16.86,702239,0
+CWK.US,D,20190118,000000,16.9,17.09,16.63,16.77,235952,0
+CWK.US,D,20190122,000000,16.69,16.76,16.23,16.32,445178,0
+CWK.US,D,20190123,000000,16.38,16.74,15.89,16,560716,0
+CWK.US,D,20190124,000000,15.98,16.57,15.8,15.98,519519,0
+CWK.US,D,20190125,000000,15.98,16.425,15.98,16.18,400022,0
+CWK.US,D,20190128,000000,16.02,16.08,15.54,15.58,503977,0
+CWK.US,D,20190129,000000,15.67,16.12,15.49,15.98,713422,0
+CWK.US,D,20190130,000000,16.2,16.7,15.57,16.19,565161,0
+CWK.US,D,20190131,000000,16.22,17.43,16.17,17.24,490942,0
+CWK.US,D,20190201,000000,17.15,17.45,16.81,16.94,300443,0
+CWK.US,D,20190204,000000,16.99,17.24,16.885,17.02,420501,0
+CWK.US,D,20190205,000000,17,17.44,16.88,17.36,305306,0
+CWK.US,D,20190206,000000,17.32,17.5,16.99,17.29,226387,0
+CWK.US,D,20190207,000000,17.02,17.43,16.95,17.4,299171,0
+CWK.US,D,20190208,000000,17.32,17.48,17.18,17.36,298477,0
+CWK.US,D,20190211,000000,17.38,17.67,17.27,17.61,237052,0
+CWK.US,D,20190212,000000,17.71,18.17,17.66,18.11,591954,0
+CWK.US,D,20190213,000000,18.12,18.82,18.12,18.77,787408,0
+CWK.US,D,20190214,000000,18.68,18.88,18.29,18.31,446631,0
+CWK.US,D,20190215,000000,18.41,18.48,17.88,17.94,364409,0
+CWK.US,D,20190219,000000,17.88,18.3829,17.79,17.95,413296,0
+CWK.US,D,20190220,000000,17.97,18.33,17.8,18.27,391481,0
+CWK.US,D,20190221,000000,18.27,18.64,17.98,18.52,450720,0
+CWK.US,D,20190222,000000,18.56,18.7,18.38,18.69,400137,0
+CWK.US,D,20190225,000000,18.79,18.96,18.36,18.48,582288,0
+CWK.US,D,20190226,000000,18.57,18.65,18.26,18.4,678003,0
+CWK.US,D,20190227,000000,18.44,18.98,18.27,18.88,444529,0
+CWK.US,D,20190228,000000,19.05,19.05,18.15,18.33,653881,0
+CWK.US,D,20190301,000000,18.5,18.85,18.26,18.61,417132,0
+CWK.US,D,20190304,000000,18.69,19.075,18.65,18.96,504169,0
+CWK.US,D,20190305,000000,18.98,19.62,18.77,18.81,515901,0
+CWK.US,D,20190306,000000,18.87,19.05,18.25,18.4,282542,0
+CWK.US,D,20190307,000000,18.5,18.52,17.77,17.85,609444,0
+CWK.US,D,20190308,000000,17.78,18.225,17.58,17.88,887392,0
+CWK.US,D,20190311,000000,17.96,18.32,17.93,18.07,372621,0
+CWK.US,D,20190312,000000,18.04,18.34,18.04,18.07,564448,0
+CWK.US,D,20190313,000000,18.08,18.53,18.075,18.42,876192,0
+CWK.US,D,20190314,000000,18.48,18.82,18.435,18.53,805079,0
+CWK.US,D,20190315,000000,18.65,18.69,18.24,18.5,795458,0
+CWK.US,D,20190318,000000,18.12,18.57,17.64,17.73,843915,0
+CWK.US,D,20190319,000000,17.79,17.96,17.63,17.79,763208,0
+CWK.US,D,20190320,000000,17.73,17.79,17.3,17.51,7438920,0
+CWK.US,D,20190321,000000,17.5,18.08,17.4,18.07,3028579,0
+CWK.US,D,20190322,000000,17.97,18.08,17.63,17.75,1304606,0
+CWK.US,D,20190325,000000,17.74,17.82,17.49,17.81,2466662,0
+CWK.US,D,20190326,000000,17.85,17.9,17.675,17.89,680789,0
+CWK.US,D,20190327,000000,17.86,18,17.52,17.69,1432787,0
+CWK.US,D,20190328,000000,17.65,17.77,17.52,17.75,1036673,0
+CWK.US,D,20190329,000000,17.75,17.8,17.64,17.8,860624,0
+CWK.US,D,20190401,000000,17.8,18.04,17.72,18.02,996912,0
+CWK.US,D,20190402,000000,18.02,18.05,17.82,17.99,541632,0
+CWK.US,D,20190403,000000,18.16,18.31,17.91,18.16,954152,0
+CWK.US,D,20190404,000000,18.15,18.45,18.11,18.43,1004424,0
+CWK.US,D,20190405,000000,18.41,18.57,18.2,18.37,681025,0
+CWK.US,D,20190408,000000,18.34,18.49,18.2,18.45,530084,0
+CWK.US,D,20190409,000000,18.4,18.4,18.07,18.23,654756,0
+CWK.US,D,20190410,000000,18.31,18.55,18.2,18.53,658729,0
+CWK.US,D,20190411,000000,18.49,18.55,18.35,18.4,1034159,0
+CWK.US,D,20190412,000000,18.49,18.59,18.3,18.46,485959,0
+CWK.US,D,20190415,000000,18.45,18.54,18.4,18.52,413277,0
+CWK.US,D,20190416,000000,18.59,18.69,18.28,18.33,272832,0
+CWK.US,D,20190417,000000,18.39,18.425,18.06,18.25,911673,0
+CWK.US,D,20190418,000000,18.24,18.49,18.17,18.43,467208,0
+CWK.US,D,20190422,000000,18.33,18.48,18.2,18.48,1125717,0
+CWK.US,D,20190423,000000,18.5,19,18.45,18.84,1530709,0
+CWK.US,D,20190424,000000,18.85,19.3375,18.69,19.16,1404728,0
+CWK.US,D,20190425,000000,19.16,19.365,18.9,19.18,1515004,0
+CWK.US,D,20190426,000000,19.2,19.66,19.1158,19.56,710709,0
+CWK.US,D,20190429,000000,19.54,19.63,19.26,19.39,452906,0
+CWK.US,D,20190430,000000,19.43,19.71,19.045,19.64,716767,0
+CWK.US,D,20190501,000000,19.69,19.79,19.53,19.54,1163884,0
+CWK.US,D,20190502,000000,19.51,19.6,19.28,19.42,763928,0
+CWK.US,D,20190503,000000,19.55,19.78,19.28,19.77,563969,0
+CWK.US,D,20190506,000000,19.67,19.675,19.34,19.63,325442,0
+CWK.US,D,20190507,000000,19.4,19.62,19.01,19.09,997447,0
+CWK.US,D,20190508,000000,19.15,19.3,18.27,18.41,1400115,0
+CWK.US,D,20190509,000000,18.33,18.33,17.37,17.93,1217917,0
+CWK.US,D,20190510,000000,17.83,18.22,17.72,18.18,843955,0
+CWK.US,D,20190513,000000,17.87,18.01,17.585,17.73,893666,0
+CWK.US,D,20190514,000000,17.81,18.47,17.7,18.24,915924,0
+CWK.US,D,20190515,000000,18.09,18.53,17.85,18.42,793310,0
+CWK.US,D,20190516,000000,18.44,19,18.44,18.58,1090725,0
+CWK.US,D,20190517,000000,18.45,18.59,18.25,18.48,868876,0
+CWK.US,D,20190520,000000,18.36,18.36,17.96,18.08,643532,0
+CWK.US,D,20190521,000000,18.23,18.51,18.16,18.37,789435,0
+CWK.US,D,20190522,000000,18.32,18.43,17.96,18.01,1024776,0
+CWK.US,D,20190523,000000,17.87,17.88,17.37,17.63,1003998,0
+CWK.US,D,20190524,000000,17.7,17.87,17.555,17.6,820704,0
+CWK.US,D,20190528,000000,17.57,17.6,16.84,17.47,7133512,0
+CWK.US,D,20190529,000000,17.3,17.51,17.05,17.26,2168385,0
+CWK.US,D,20190530,000000,17.31,17.47,17.185,17.31,1509432,0
+CWK.US,D,20190531,000000,17.16,17.2,16.79,16.86,917715,0
+CWK.US,D,20190603,000000,16.84,17.01,16.64,16.8,932335,0
+CWK.US,D,20190604,000000,16.97,17.13,16.65,17.08,926440,0
+CWK.US,D,20190605,000000,17.18,17.41,16.94,17.41,771241,0
+CWK.US,D,20190606,000000,17.44,17.69,17.21,17.32,813154,0
+CWK.US,D,20190607,000000,17.41,17.96,17.41,17.72,662631,0
+CWK.US,D,20190610,000000,17.78,18.07,17.06,17.87,862788,0
+CWK.US,D,20190611,000000,17.99,17.99,17.465,17.82,908340,0
+CWK.US,D,20190612,000000,17.83,18,17.67,17.8,677188,0
+CWK.US,D,20190613,000000,17.85,18.18,17.76,18.07,674120,0
+CWK.US,D,20190614,000000,18.08,18.165,17.91,17.98,691079,0
+CWK.US,D,20190617,000000,17.99,18.21,17.91,17.97,766978,0
+CWK.US,D,20190618,000000,18.09,18.635,18.08,18.45,1581859,0
+CWK.US,D,20190619,000000,18.44,18.64,18.24,18.56,1141987,0
+CWK.US,D,20190620,000000,18.78,18.98,18.31,18.39,1069311,0
+CWK.US,D,20190621,000000,18.33,18.48,18.13,18.22,1207054,0
+CWK.US,D,20190624,000000,18.25,18.37,17.66,17.66,888141,0
+CWK.US,D,20190625,000000,17.67,17.86,17.4,17.45,736629,0
+CWK.US,D,20190626,000000,17.49,17.49,17.07,17.37,1328606,0
+CWK.US,D,20190627,000000,17.41,17.76,17.41,17.68,673221,0
+CWK.US,D,20190628,000000,17.71,17.99,17.61,17.88,6090857,0
+CWK.US,D,20190701,000000,18,18.15,17.76,17.95,648942,0
+CWK.US,D,20190702,000000,18.05,18.17,17.85,18.06,543816,0
+CWK.US,D,20190703,000000,18.15,18.4,18.14,18.33,221655,0
+CWK.US,D,20190705,000000,18.17,18.23,17.95,18.1,356686,0
+CWK.US,D,20190708,000000,18.04,18.22,17.83,18.02,259535,0
+CWK.US,D,20190709,000000,17.96,18.17,17.93,18.16,258486,0
+CWK.US,D,20190710,000000,18.23,18.3,18.11,18.19,471630,0
+CWK.US,D,20190711,000000,18.16,18.17,17.9,18.09,326974,0
+CWK.US,D,20190712,000000,18.12,18.46,18.11,18.36,269911,0
+CWK.US,D,20190715,000000,18.38,18.44,18.18,18.41,358264,0
+CWK.US,D,20190716,000000,18.51,18.84,18.41,18.74,314881,0
+CWK.US,D,20190717,000000,18.72,18.81,18.47,18.76,279086,0
+CWK.US,D,20190718,000000,18.69,19.06,18.56,19.02,274479,0
+CWK.US,D,20190719,000000,18.98,19.155,18.87,18.88,331724,0
+CWK.US,D,20190722,000000,18.84,18.91,18.61,18.71,394992,0
+CWK.US,D,20190723,000000,18.81,19.24,18.74,19.14,420066,0
+CWK.US,D,20190724,000000,19.07,19.81,19.07,19.77,471412,0
+CWK.US,D,20190725,000000,19.75,19.86,19.45,19.68,2053570,0
+CWK.US,D,20190726,000000,19.67,19.89,19.56,19.72,605774,0
+CWK.US,D,20190729,000000,19.67,20,19.67,19.96,437142,0
+CWK.US,D,20190730,000000,19.97,20.25,19.86,20.04,629799,0
+CWK.US,D,20190731,000000,20.06,20.62,19.77,19.84,566674,0
+CWK.US,D,20190801,000000,19.8,20.12,19.55,19.71,745865,0
+CWK.US,D,20190802,000000,19.31,19.31,18.32,18.62,614203,0
+CWK.US,D,20190805,000000,18.18,18.54,17,17.18,891781,0
+CWK.US,D,20190806,000000,17.3,17.77,17.3,17.54,618003,0
+CWK.US,D,20190807,000000,17.2,17.44,17.05,17.11,478200,0
+CWK.US,D,20190808,000000,17.2,17.48,17.06,17.39,973595,0
+CWK.US,D,20190809,000000,17.34,17.57,17.23,17.54,317236,0
+CWK.US,D,20190812,000000,17.41,17.52,17.35,17.41,197528,0
+CWK.US,D,20190813,000000,17.36,17.83,17.24,17.62,299409,0
+CWK.US,D,20190814,000000,17.24,17.37,16.63,16.77,526192,0
+CWK.US,D,20190815,000000,16.72,16.9,16.55,16.75,349222,0
+CWK.US,D,20190816,000000,16.87,17.32,16.87,17.3,259599,0
+CWK.US,D,20190819,000000,17.6,17.76,17.45,17.56,251336,0
+CWK.US,D,20190820,000000,17.45,17.8,17.27,17.7,199653,0
+CWK.US,D,20190821,000000,17.76,17.9,17.5,17.56,256031,0
+CWK.US,D,20190822,000000,17.52,17.64,16.66,16.78,694571,0
+CWK.US,D,20190823,000000,16.65,16.65,15.69,15.78,839724,0
+CWK.US,D,20190826,000000,15.95,16.4,15.85,16.11,379867,0
+CWK.US,D,20190827,000000,16.21,16.32,15.955,16.03,469378,0
+CWK.US,D,20190828,000000,15.98,16.34,15.98,16.11,501729,0
+CWK.US,D,20190829,000000,16.26,16.53,16.18,16.51,398204,0
+CWK.US,D,20190830,000000,16.62,16.91,16.5,16.84,295175,0
+CWK.US,D,20190903,000000,16.68,17.27,16.61,17.16,345781,0
+CWK.US,D,20190904,000000,17.32,17.47,17.18,17.38,380104,0
+CWK.US,D,20190905,000000,17.62,18.19,17.4,17.59,340790,0
+CWK.US,D,20190906,000000,17.69,18.04,17.61,17.85,411941,0
+CWK.US,D,20190909,000000,17.88,18.45,17.74,18.36,437794,0
+CWK.US,D,20190910,000000,18.31,19.32,18.31,19.23,799617,0
+CWK.US,D,20190911,000000,19.34,19.39,18.74,18.94,755861,0
+CWK.US,D,20190912,000000,19.18,19.24,18.83,19.04,672926,0
+CWK.US,D,20190913,000000,19.13,19.19,18.83,18.9,416494,0
+CWK.US,D,20190916,000000,18.82,19.1,18.71,18.89,277464,0
+CWK.US,D,20190917,000000,18.72,18.795,18.38,18.56,236488,0
+CWK.US,D,20190918,000000,18.63,18.66,18.05,18.32,246434,0
+CWK.US,D,20190919,000000,18.34,18.58,18.26,18.5,237341,0
+CWK.US,D,20190920,000000,18.5,18.96,18.44,18.72,905661,0
+CWK.US,D,20190923,000000,18.68,18.71,18.37,18.42,257786,0
+CWK.US,D,20190924,000000,18.58,18.58,17.52,17.65,644820,0
+CWK.US,D,20190925,000000,17.75,18.6,17.645,18.48,324974,0
+CWK.US,D,20190926,000000,18.48,18.8,18.3,18.72,323032,0
+CWK.US,D,20190927,000000,18.71,19,18.59,18.7,399429,0
+CWK.US,D,20190930,000000,18.79,18.79,18.46,18.53,287031,0
+CWK.US,D,20191001,000000,18.65,18.78,17.51,17.75,431459,0
+CWK.US,D,20191002,000000,17.64,17.73,17,17.1,321388,0
+CWK.US,D,20191003,000000,17,17.23,16.62,17.06,247516,0
+CWK.US,D,20191004,000000,17,17.41,17,17.37,297505,0
+CWK.US,D,20191007,000000,17.3,17.65,17.18,17.49,155285,0
+CWK.US,D,20191008,000000,17.25,17.38,16.95,16.99,236849,0
+CWK.US,D,20191009,000000,17.11,17.25,16.89,17.19,212435,0
+CWK.US,D,20191010,000000,17.205,17.79,17.17,17.45,284666,0
+CWK.US,D,20191011,000000,17.77,18.23,17.62,17.65,285568,0
+CWK.US,D,20191014,000000,17.66,17.69,17.49,17.64,166154,0
+CWK.US,D,20191015,000000,17.7,17.95,17.57,17.79,182802,0
+CWK.US,D,20191016,000000,17.65,18.22,17.65,18.04,375070,0
+CWK.US,D,20191017,000000,18.2,18.335,17.94,18.04,459642,0
+CWK.US,D,20191018,000000,18.17,18.23,17.88,18.16,455484,0
+CWK.US,D,20191021,000000,18.36,18.94,18.36,18.62,260726,0
+CWK.US,D,20191022,000000,18.66,18.83,18.54,18.75,297343,0
+CWK.US,D,20191023,000000,18.83,18.87,18.59,18.81,267680,0
+CWK.US,D,20191024,000000,18.82,18.82,18.36,18.8,508562,0
+CWK.US,D,20191025,000000,18.84,18.98,18.63,18.95,380618,0
+CWK.US,D,20191028,000000,19.06,19.38,19.01,19.13,392421,0
+CWK.US,D,20191029,000000,19.05,19.22,18.69,18.85,589231,0
+CWK.US,D,20191030,000000,18.75,19.16,18.67,19.13,491105,0
+CWK.US,D,20191031,000000,19.12,19.12,18.51,18.65,553746,0
+CWK.US,D,20191101,000000,18.79,19.33,18.79,19.25,296990,0
+CWK.US,D,20191104,000000,19.45,19.48,19.04,19.1,716735,0
+CWK.US,D,20191105,000000,19.1,19.47,18.84,19.29,875697,0
+CWK.US,D,20191106,000000,18.38,18.67,17.73,18.24,894063,0
+CWK.US,D,20191107,000000,18.28,18.52,18.1,18.2,287074,0
+CWK.US,D,20191108,000000,18.13,18.89,18.12,18.67,313802,0
+CWK.US,D,20191111,000000,18.57,19.11,18.42,18.93,347260,0
+CWK.US,D,20191112,000000,18.5,19.255,18.06,19.17,16043954,0
+CWK.US,D,20191113,000000,18.89,19.33,18.16,19.03,2122577,0
+CWK.US,D,20191114,000000,19.12,19.25,18.85,19,716023,0
+CWK.US,D,20191115,000000,19,19.19,18.73,19.08,707552,0
+CWK.US,D,20191118,000000,19,19.45,18.95,19.13,615838,0
+CWK.US,D,20191119,000000,19.13,19.33,18.76,18.85,892531,0
+CWK.US,D,20191120,000000,18.75,19.14,18.56,18.77,579775,0
+CWK.US,D,20191121,000000,18.68,18.91,18.565,18.7,722956,0
+CWK.US,D,20191122,000000,18.74,18.96,18.49,18.58,393548,0
+CWK.US,D,20191125,000000,18.73,19.09,18.64,19.04,423235,0
+CWK.US,D,20191126,000000,19,19.41,18.905,19.17,791803,0
+CWK.US,D,20191127,000000,19.2,19.44,19.13,19.41,336334,0
+CWK.US,D,20191129,000000,19.31,19.735,19.278,19.39,354767,0
+CWK.US,D,20191202,000000,19.4,19.46,18.78,18.88,323562,0
+CWK.US,D,20191203,000000,18.71,18.91,18.55,18.87,366358,0
+CWK.US,D,20191204,000000,18.98,19.25,18.93,18.97,276646,0
+CWK.US,D,20191205,000000,19.07,19.135,18.85,18.93,400764,0
+CWK.US,D,20191206,000000,19,19.695,19,19.42,509158,0
+CWK.US,D,20191209,000000,19.25,19.265,18.21,18.5,2708415,0
+CWK.US,D,20191210,000000,18.6,18.77,18.23,18.34,1070011,0
+CWK.US,D,20191211,000000,18.38,18.71,18.24,18.26,669711,0
+CWK.US,D,20191212,000000,18.31,18.66,18.17,18.62,726016,0
+CWK.US,D,20191213,000000,18.54,19.08,18.48,18.9,1010854,0
+CWK.US,D,20191216,000000,19,19.45,18.915,19.26,2330319,0
+CWK.US,D,20191217,000000,19.32,19.41,19.14,19.28,2584366,0
+CWK.US,D,20191218,000000,19.4,19.76,19.17,19.6,2434614,0
+CWK.US,D,20191219,000000,19.63,20.15,19.6,20.09,2950165,0
+CWK.US,D,20191220,000000,20.25,20.795,20.12,20.62,3328851,0
+CWK.US,D,20191223,000000,20.65,20.74,20.28,20.57,1243447,0
+CWK.US,D,20191224,000000,20.52,20.68,20.47,20.67,329061,0
+CWK.US,D,20191226,000000,20.63,20.74,20.49,20.65,442432,0
+CWK.US,D,20191227,000000,20.73,20.735,20.41,20.49,422908,0
+CWK.US,D,20191230,000000,20.49,20.58,20.205,20.5,443561,0
+CWK.US,D,20191231,000000,20.47,20.7,20.4,20.44,454887,0
+CWK.US,D,20200102,000000,20.5,20.65,20.08,20.63,616314,0
+CWK.US,D,20200103,000000,20.21,20.62,20.13,20.57,526723,0
+CWK.US,D,20200106,000000,20.37,20.55,20.24,20.39,557914,0
+CWK.US,D,20200107,000000,20.31,20.38,19.94,19.97,507378,0
+CWK.US,D,20200108,000000,19.87,20.02,19.64,19.7,455032,0
+CWK.US,D,20200109,000000,19.71,19.71,19.31,19.49,464547,0
+CWK.US,D,20200110,000000,19.48,19.57,19.11,19.28,458252,0
+CWK.US,D,20200113,000000,19.23,19.45,19.175,19.41,379015,0
+CWK.US,D,20200114,000000,19.29,19.38,19.13,19.24,458682,0
+CWK.US,D,20200115,000000,19.22,19.63,19.22,19.58,568407,0
+CWK.US,D,20200116,000000,19.7,19.86,19.435,19.53,390830,0
+CWK.US,D,20200117,000000,19.62,19.71,19.39,19.68,438645,0
+CWK.US,D,20200121,000000,19.54,19.78,19.47,19.6,565237,0
+CWK.US,D,20200122,000000,19.72,19.8,19.585,19.71,475796,0
+CWK.US,D,20200123,000000,19.61,19.97,19.41,19.8,472707,0
+CWK.US,D,20200124,000000,19.81,19.92,19.3806,19.56,424211,0
+CWK.US,D,20200127,000000,19.16,19.37,19.1,19.22,528276,0
+CWK.US,D,20200128,000000,19.37,19.59,19.32,19.44,224946,0
+CWK.US,D,20200129,000000,19.44,19.53,19.19,19.38,284385,0
+CWK.US,D,20200130,000000,19.2,19.52,19.12,19.51,299477,0
+CWK.US,D,20200131,000000,19.39,19.49,19.11,19.22,455795,0
+CWK.US,D,20200203,000000,19.3,19.62,19.3,19.5,309680,0
+CWK.US,D,20200204,000000,19.85,19.97,19.61,19.77,720542,0
+CWK.US,D,20200205,000000,20.04,20.04,19.81,19.85,559184,0
+CWK.US,D,20200206,000000,20.07,20.1,19.47,19.55,489997,0
+CWK.US,D,20200207,000000,19.49,19.61,19.28,19.56,244936,0
+CWK.US,D,20200210,000000,19.47,19.7,19.4,19.62,283827,0
+CWK.US,D,20200211,000000,19.8,19.88,18.7,18.86,806989,0
+CWK.US,D,20200212,000000,19.01,19.46,18.8,19.36,383439,0
+CWK.US,D,20200213,000000,19.28,19.55,19.255,19.44,218368,0
+CWK.US,D,20200214,000000,19.37,19.65,19.29,19.65,272974,0
+CWK.US,D,20200218,000000,19.6,19.7,19.19,19.25,240348,0
+CWK.US,D,20200219,000000,19.38,19.44,19.12,19.14,256327,0
+CWK.US,D,20200220,000000,19.12,19.3,18.88,19.27,260146,0
+CWK.US,D,20200221,000000,19.26,19.26,18.82,18.97,296452,0
+CWK.US,D,20200224,000000,18.52,18.72,18.09,18.14,546353,0
+CWK.US,D,20200225,000000,18.18,18.35,17.22,17.35,485536,0
+CWK.US,D,20200226,000000,17.55,17.63,17.16,17.23,716064,0
+CWK.US,D,20200227,000000,16.82,17.35,15.85,16.87,1381569,0
+CWK.US,D,20200228,000000,17.72,18.46,17.33,18.19,3279501,0
+CWK.US,D,20200302,000000,18.42,18.97,17.76,18.93,1190720,0
+CWK.US,D,20200303,000000,18.97,19.45,18.24,18.66,1113390,0
+CWK.US,D,20200304,000000,18.98,19.11,18.26,18.73,861233,0
+CWK.US,D,20200305,000000,18.3,18.55,17.47,17.85,1276147,0
+CWK.US,D,20200306,000000,17.35,17.35,16.21,16.7,704999,0
+CWK.US,D,20200309,000000,15,15.795,14.78,15.01,857275,0
+CWK.US,D,20200310,000000,15.26,16.18,14.95,16.15,872806,0
+CWK.US,D,20200311,000000,15.65,15.67,14.56,14.67,689813,0
+CWK.US,D,20200312,000000,13.53,13.8,12.45,12.7,940853,0
+CWK.US,D,20200313,000000,13.66,13.8,12.37,13.8,1098218,0
+CWK.US,D,20200316,000000,13.38,13.38,11.78,12.51,1734130,0
+CWK.US,D,20200317,000000,12.58,12.645,11.12,11.83,2081257,0
+CWK.US,D,20200318,000000,10.96,11.1347,7.39,8.03,1560366,0
+CWK.US,D,20200319,000000,8.01,10.46,6.84,10.39,1712289,0
+CWK.US,D,20200320,000000,10.51,11.68,10.0488,10.44,2053302,0
+CWK.US,D,20200323,000000,10.52,10.52,9.39,9.76,1255765,0
+CWK.US,D,20200324,000000,10.26,10.83,9.94,10.46,897978,0
+CWK.US,D,20200325,000000,10.43,11.58,10.23,11.23,1174115,0
+CWK.US,D,20200326,000000,11.4,13.77,11.345,12.84,971754,0
+CWK.US,D,20200327,000000,12.04,12.83,11.79,11.91,822303,0
+CWK.US,D,20200330,000000,12.01,12.82,11.59,12.69,512131,0
+CWK.US,D,20200331,000000,12.53,12.65,11.41,11.74,718805,0
+CWK.US,D,20200401,000000,11.04,11.24,10.08,10.09,927275,0
+CWK.US,D,20200402,000000,10.11,10.28,9.495,9.73,816912,0
+CWK.US,D,20200403,000000,9.59,9.8,9,9.36,858316,0
+CWK.US,D,20200406,000000,9.77,10.49,9.73,10.39,1196139,0
+CWK.US,D,20200407,000000,11.06,11.2799,10.42,10.67,991290,0
+CWK.US,D,20200408,000000,10.98,12.12,10.66,11.79,1307731,0
+CWK.US,D,20200409,000000,10.89,12.35,10.33,12.21,1296690,0
+CWK.US,D,20200413,000000,11.98,12.06,11.2501,11.66,741487,0
+CWK.US,D,20200414,000000,12,12.1,11.62,11.78,782961,0
+CWK.US,D,20200415,000000,11.16,11.44,10.801,11.41,837177,0
+CWK.US,D,20200416,000000,11.39,11.49,10.66,11,987351,0
+CWK.US,D,20200417,000000,11.35,11.57,10.59,10.91,1519095,0
+CWK.US,D,20200420,000000,10.55,11.09,10.5,10.76,866191,0
+CWK.US,D,20200421,000000,10.32,10.96,10.235,10.46,810401,0
+CWK.US,D,20200422,000000,10.86,10.92,10.27,10.33,952363,0
+CWK.US,D,20200423,000000,10.36,10.865,10.25,10.59,509473,0
+CWK.US,D,20200424,000000,10.6,10.985,10.46,10.8,678853,0
+CWK.US,D,20200427,000000,10.98,11.73,10.8,11.64,1315441,0
+CWK.US,D,20200428,000000,12.03,12.25,11.46,11.64,957795,0
+CWK.US,D,20200429,000000,12.17,12.82,11.945,12.44,1446135,0
+CWK.US,D,20200430,000000,12.07,12.35,11.75,12.17,1036501,0
+CWK.US,D,20200501,000000,11.78,11.78,10.96,11.41,1011979,0
+CWK.US,D,20200504,000000,11,11.35,10.8599,11.22,539199,0
+CWK.US,D,20200505,000000,11.48,11.9284,11.05,11.12,614411,0
+CWK.US,D,20200506,000000,11.2,11.47,10.78,10.81,785854,0
+CWK.US,D,20200507,000000,10.95,11.55,10.83,11.3,944107,0
+CWK.US,D,20200508,000000,11.3,11.51,10.75,11.17,2056029,0
+CWK.US,D,20200511,000000,11.1,11.1,10.56,10.75,1268861,0
+CWK.US,D,20200512,000000,10.67,10.82,9.73,9.75,1165303,0
+CWK.US,D,20200513,000000,9.63,9.655,9.17,9.23,1633579,0
+CWK.US,D,20200514,000000,9,9.34,8.51,9.3,968889,0
+CWK.US,D,20200515,000000,9.16,9.35,8.96,9.26,582361,0
+CWK.US,D,20200518,000000,9.7,10.05,9.44,9.84,884857,0
+CWK.US,D,20200519,000000,9.74,9.815,9.4,9.46,672201,0
+CWK.US,D,20200520,000000,9.77,10.09,9.68,9.76,672202,0
+CWK.US,D,20200521,000000,9.7,10.25,9.7,10.07,1006999,0
+CWK.US,D,20200522,000000,10.05,10.1,9.45,9.56,715820,0
+CWK.US,D,20200526,000000,9.87,10.35,9.8374,10.2,1792190,0
+CWK.US,D,20200527,000000,10.57,10.93,10.24,10.79,1962528,0
+CWK.US,D,20200528,000000,10.93,11.04,10.35,10.54,1271556,0
+CWK.US,D,20200529,000000,10.36,10.46,10.11,10.25,1869997,0
+CWK.US,D,20200601,000000,10.17,10.8898,10.15,10.67,1581807,0
+CWK.US,D,20200602,000000,10.87,11.11,10.75,10.99,1148751,0
+CWK.US,D,20200603,000000,11.38,12.68,11.26,12.41,2224107,0
+CWK.US,D,20200604,000000,12.25,13.11,12.11,12.73,966959,0
+CWK.US,D,20200605,000000,13.71,14.36,13.31,13.36,1405458,0
+CWK.US,D,20200608,000000,13.79,14.04,13.53,13.79,1325158,0
+CWK.US,D,20200609,000000,13.38,13.47,12.94,13.22,483315,0
+CWK.US,D,20200610,000000,13.06,13.06,12.15,12.23,589608,0
+CWK.US,D,20200611,000000,11.38,11.69,11.17,11.21,571774,0
+CWK.US,D,20200612,000000,11.88,12.02,11.32,12.02,1256431,0
+CWK.US,D,20200615,000000,11.28,12.24,11.11,12.16,1175820,0
+CWK.US,D,20200616,000000,12.92,12.975,12.1,12.62,921894,0
+CWK.US,D,20200617,000000,12.75,12.75,12.43,12.48,958599,0
+CWK.US,D,20200618,000000,12.21,12.85,12.18,12.65,852483,0
+CWK.US,D,20200619,000000,12.86,13.13,12.4,12.71,2501696,0
+CWK.US,D,20200622,000000,12.51,12.64,12.21,12.55,511382,0
+CWK.US,D,20200623,000000,12.73,12.77,12.28,12.71,624356,0
+CWK.US,D,20200624,000000,12.46,12.47,11.74,12.03,1135818,0
+CWK.US,D,20200625,000000,11.86,12.5,11.86,12.5,1083490,0
+CWK.US,D,20200626,000000,12.29,12.43,11.78,11.91,1832837,0
+CWK.US,D,20200629,000000,12.21,12.6,11.97,12.4,548967,0
+CWK.US,D,20200630,000000,12.28,12.69,12.17,12.46,453607,0
+CWK.US,D,20200701,000000,12.54,12.71,12.21,12.24,631733,0
+CWK.US,D,20200702,000000,12.68,12.825,12.39,12.6,894771,0
+CWK.US,D,20200706,000000,12.96,13.18,12.75,13.12,633517,0
+CWK.US,D,20200707,000000,12.87,13.14,11.75,11.78,482457,0
+CWK.US,D,20200708,000000,11.68,11.8799,11.25,11.65,438923,0
+CWK.US,D,20200709,000000,11.59,11.59,10.75,11.14,554486,0
+CWK.US,D,20200710,000000,11.14,11.56,11.07,11.47,305657,0
+CWK.US,D,20200713,000000,11.65,11.65,10.97,11,555568,0
+CWK.US,D,20200714,000000,10.94,11.09,10.76,11.04,338731,0
+CWK.US,D,20200715,000000,11.53,11.82,11.37,11.7,548102,0
+CWK.US,D,20200716,000000,11.61,11.61,11.27,11.5,464551,0
+CWK.US,D,20200717,000000,11.52,11.76,11.38,11.59,307513,0
+CWK.US,D,20200720,000000,11.48,11.56,11.18,11.2,393362,0
+CWK.US,D,20200721,000000,11.4,11.63,11.28,11.3,283610,0
+CWK.US,D,20200722,000000,11.13,11.38,11.09,11.36,374689,0
+CWK.US,D,20200723,000000,11.24,11.475,11.14,11.31,229174,0
+CWK.US,D,20200724,000000,11.29,11.31,10.69,10.7,1135891,0
+CWK.US,D,20200727,000000,10.64,10.9732,10.5,10.66,607023,0
+CWK.US,D,20200728,000000,10.56,10.93,10.5,10.53,509162,0
+CWK.US,D,20200729,000000,10.62,10.73,10.46,10.72,491126,0
+CWK.US,D,20200730,000000,10.43,10.91,10.14,10.89,741922,0
+CWK.US,D,20200731,000000,10.85,10.85,10.53,10.7,580807,0
+CWK.US,D,20200803,000000,10.74,10.79,10.03,10.23,708093,0
+CWK.US,D,20200804,000000,10.31,10.49,10.08,10.44,777077,0
+CWK.US,D,20200805,000000,10.67,10.74,10.3,10.6,1048720,0
+CWK.US,D,20200806,000000,10.71,10.71,10.19,10.54,982251,0
+CWK.US,D,20200807,000000,10.73,10.91,10.4001,10.79,1408367,0
+CWK.US,D,20200810,000000,10.81,11.11,10.58,10.85,912762,0
+CWK.US,D,20200811,000000,11,11.61,10.95,11.48,1424035,0
+CWK.US,D,20200812,000000,11.7,11.96,11.42,11.47,985504,0
+CWK.US,D,20200813,000000,11.34,11.46,11.11,11.2,1075218,0
+CWK.US,D,20200814,000000,11.12,11.37,11,11.25,445288,0
+CWK.US,D,20200817,000000,11.26,11.47,11.21,11.36,1105600,0
+CWK.US,D,20200818,000000,11.3,11.3,10.95,10.97,560330,0
+CWK.US,D,20200819,000000,11,11.135,10.9,11.09,428619,0
+CWK.US,D,20200820,000000,11,11.21,10.985,11.01,368798,0
+CWK.US,D,20200821,000000,10.87,11.1,10.87,11.09,402928,0
+CWK.US,D,20200824,000000,11.21,11.67,10.97,11.67,328739,0
+CWK.US,D,20200825,000000,11.77,11.87,11.38,11.63,324961,0
+CWK.US,D,20200826,000000,11.59,11.7699,11.355,11.55,457904,0
+CWK.US,D,20200827,000000,11.64,11.86,11.565,11.84,382140,0
+CWK.US,D,20200828,000000,11.96,11.96,11.71,11.92,545905,0
+CWK.US,D,20200831,000000,11.96,11.96,11.54,11.61,808779,0
+CWK.US,D,20200901,000000,11.43,11.825,11.31,11.74,815336,0
+CWK.US,D,20200902,000000,11.69,11.95,11.61,11.91,660137,0
+CWK.US,D,20200903,000000,11.97,12,11.48,11.63,708039,0
+CWK.US,D,20200904,000000,11.78,11.78,11.34,11.46,520328,0
+CWK.US,D,20200908,000000,11.34,11.88,11.23,11.61,1393886,0
+CWK.US,D,20200909,000000,11.69,12.26,11.6,11.74,1201179,0
+CWK.US,D,20200910,000000,11.69,11.74,11.02,11.02,764471,0
+CWK.US,D,20200911,000000,10.97,10.97,10.57,10.76,941183,0
+CWK.US,D,20200914,000000,10.88,11.63,10.78,11.56,1130702,0
+CWK.US,D,20200915,000000,11.71,12.105,11.68,11.85,704528,0
+CWK.US,D,20200916,000000,11.89,12.28,11.78,11.98,790996,0
+CWK.US,D,20200917,000000,12.21,12.58,12,12.36,1204385,0
+CWK.US,D,20200918,000000,12.33,12.45,11.46,11.54,5917901,0
+CWK.US,D,20200921,000000,11.07,11.32,10.29,10.96,1389081,0
+CWK.US,D,20200922,000000,11.04,11.13,10.4901,10.54,830459,0
+CWK.US,D,20200923,000000,10.5,10.55,10.03,10.05,1349403,0
+CWK.US,D,20200924,000000,10.09,10.41,9.83,10.16,777165,0
+CWK.US,D,20200925,000000,10.03,10.38,10.03,10.19,537171,0
+CWK.US,D,20200928,000000,10.4,10.6,10.36,10.46,510431,0
+CWK.US,D,20200929,000000,10.4,10.59,10.28,10.5,485414,0
+CWK.US,D,20200930,000000,10.58,10.82,10.45,10.51,824613,0
+CWK.US,D,20201001,000000,10.49,11.02,10.43,11.01,621896,0
+CWK.US,D,20201002,000000,10.74,11.4,10.61,11.35,504548,0
+CWK.US,D,20201005,000000,11.47,11.52,11.205,11.39,426256,0
+CWK.US,D,20201006,000000,11.56,12.24,11.3401,11.64,1603456,0
+CWK.US,D,20201007,000000,11.77,12.06,11.75,11.94,836446,0
+CWK.US,D,20201008,000000,12.1,12.38,12.02,12.38,644698,0
+CWK.US,D,20201009,000000,12.54,12.58,12.21,12.22,464480,0
+CWK.US,D,20201012,000000,12.23,12.38,12.07,12.28,334805,0
+CWK.US,D,20201013,000000,12.08,12.28,11.78,11.98,322820,0
+CWK.US,D,20201014,000000,12,12.0929,11.71,11.88,335196,0
+CWK.US,D,20201015,000000,11.71,12.1,11.605,11.98,753891,0
+CWK.US,D,20201016,000000,11.95,11.98,11.64,11.64,380637,0
+CWK.US,D,20201019,000000,11.7,11.99,11.49,11.49,547922,0
+CWK.US,D,20201020,000000,11.66,11.93,11.59,11.72,348182,0
+CWK.US,D,20201021,000000,11.65,11.68,11.48,11.63,363924,0
+CWK.US,D,20201022,000000,11.51,11.79,11.42,11.71,513768,0
+CWK.US,D,20201023,000000,11.86,12.05,11.6652,11.84,497188,0
+CWK.US,D,20201026,000000,11.65,11.81,11.56,11.71,661639,0
+CWK.US,D,20201027,000000,11.65,11.86,11.35,11.41,642456,0
+CWK.US,D,20201028,000000,11.06,11.1,10.8,10.87,556921,0
+CWK.US,D,20201029,000000,10.9,11.93,10.78,11.86,669187,0
+CWK.US,D,20201030,000000,11.79,12.07,11.58,11.72,942901,0
+CWK.US,D,20201102,000000,11.84,12.85,11.84,12.81,909412,0
+CWK.US,D,20201103,000000,13.17,13.35,12.95,13.23,1119972,0
+CWK.US,D,20201104,000000,12.95,13.27,12.7,13.06,638841,0
+CWK.US,D,20201105,000000,13.08,13.515,13.02,13.39,850348,0
+CWK.US,D,20201106,000000,13.05,13.89,12.51,12.56,656445,0
+CWK.US,D,20201109,000000,14.33,15.49,14.1,14.59,1682444,0
+CWK.US,D,20201110,000000,14.86,15.06,14.31,14.43,755343,0
+CWK.US,D,20201111,000000,14.52,14.52,13.68,13.89,488848,0
+CWK.US,D,20201112,000000,13.64,13.7,13,13.56,673843,0
+CWK.US,D,20201113,000000,13.59,14.32,13.5875,14.18,522350,0
+CWK.US,D,20201116,000000,14.8,15,14.535,14.88,638912,0
+CWK.US,D,20201117,000000,14.66,15.17,14.46,14.99,455965,0
+CWK.US,D,20201118,000000,15.16,15.24,14.62,14.64,386983,0
+CWK.US,D,20201119,000000,14.55,14.84,14.15,14.84,386794,0
+CWK.US,D,20201120,000000,14.69,14.94,14.53,14.79,328153,0
+CWK.US,D,20201123,000000,15.04,15.18,14.85,14.98,449627,0
+CWK.US,D,20201124,000000,15.41,15.98,15.16,15.75,565814,0
+CWK.US,D,20201125,000000,15.67,15.83,15.37,15.66,245091,0
+CWK.US,D,20201127,000000,15.64,15.82,15.22,15.28,249884,0
+CWK.US,D,20201130,000000,15.26,15.36,14.79,14.9,620753,0
+CWK.US,D,20201201,000000,15.29,15.53,15.11,15.28,400624,0
+CWK.US,D,20201202,000000,15.19,15.73,15.03,15.55,281762,0
+CWK.US,D,20201203,000000,15.54,16.11,15.51,15.92,451639,0
+CWK.US,D,20201204,000000,16.04,16.55,16.04,16.45,511736,0
+CWK.US,D,20201207,000000,16.31,16.62,16.24,16.5,388315,0
+CWK.US,D,20201208,000000,16.3,16.62,16.21,16.61,524260,0
+CWK.US,D,20201209,000000,16.86,17.14,16.64,16.78,547537,0
+CWK.US,D,20201210,000000,16.59,16.82,16.42,16.76,197832,0
+CWK.US,D,20201211,000000,16.5,16.61,16.07,16.2,292809,0
+CWK.US,D,20201214,000000,16.41,16.58,15.85,15.88,469895,0
+CWK.US,D,20201215,000000,15.91,16.16,15.84,15.91,1201876,0
+CWK.US,D,20201216,000000,16.05,16.05,15.3,15.79,635918,0
+CWK.US,D,20201217,000000,15.81,15.81,15.31,15.56,413286,0
+CWK.US,D,20201218,000000,15.52,15.52,14.89,15.06,1478107,0
+CWK.US,D,20201221,000000,14.74,15.11,14.41,14.91,508910,0
+CWK.US,D,20201222,000000,14.89,14.98,14.44,14.64,417748,0
+CWK.US,D,20201223,000000,14.82,15.18,14.8,14.9,883942,0
+CWK.US,D,20201224,000000,14.96,15.44,14.96,15.31,300832,0
+CWK.US,D,20201228,000000,15.41,15.54,15.01,15.22,306961,0
+CWK.US,D,20201229,000000,15.26,15.62,15.08,15.2,493824,0
+CWK.US,D,20201230,000000,15.13,15.39,14.87,15,366820,0
+CWK.US,D,20201231,000000,15.01,15.01,14.5,14.83,955976,0
+CWK.US,D,20210104,000000,14.84,14.91,14.08,14.19,593479,0
+CWK.US,D,20210105,000000,14.19,14.49,14.19,14.26,423881,0
+CWK.US,D,20210106,000000,14.71,14.775,14.31,14.38,699878,0
+CWK.US,D,20210107,000000,14.38,14.38,13.945,14.19,915631,0
+CWK.US,D,20210108,000000,14.37,14.37,13.935,14.34,1388812,0
+CWK.US,D,20210111,000000,14.28,14.7,14.16,14.52,443582,0
+CWK.US,D,20210112,000000,14.5,14.72,14.27,14.59,845052,0
+CWK.US,D,20210113,000000,14.59,14.75,14.05,14.08,685232,0
+CWK.US,D,20210114,000000,14.25,14.51,14.21,14.24,452096,0
+CWK.US,D,20210115,000000,14.07,14.26,13.89,14.18,451240,0
+CWK.US,D,20210119,000000,14.34,14.64,14,14.49,513957,0
+CWK.US,D,20210120,000000,14.49,15.05,14.44,14.77,403159,0
+CWK.US,D,20210121,000000,14.74,14.965,14.585,14.91,664823,0
+CWK.US,D,20210122,000000,14.79,15.21,14.6,15.2,746674,0
+CWK.US,D,20210125,000000,14.88,15.18,14.62,15.06,827302,0
+CWK.US,D,20210126,000000,15.27,15.72,14.92,14.98,571814,0
+CWK.US,D,20210127,000000,14.59,15.17,14.54,14.96,664569,0
+CWK.US,D,20210128,000000,15.19,15.42,14.94,15.26,737809,0
+CWK.US,D,20210129,000000,15.14,15.15,14.1,14.33,724073,0
+CWK.US,D,20210201,000000,14.47,14.75,14.19,14.66,476758,0
+CWK.US,D,20210202,000000,14.88,15.04,14.61,14.98,425004,0
+CWK.US,D,20210203,000000,14.84,14.99,14.47,14.85,524348,0
+CWK.US,D,20210204,000000,14.9,15.66,14.75,15.59,325409,0
+CWK.US,D,20210205,000000,15.79,15.87,15.54,15.64,308058,0
+CWK.US,D,20210208,000000,15.68,16.04,15.56,15.88,402047,0
+CWK.US,D,20210209,000000,15.84,16.11,15.52,15.62,347793,0
+CWK.US,D,20210210,000000,15.6,15.79,15.51,15.65,223548,0
+CWK.US,D,20210211,000000,15.69,16.18,15.66,15.95,390833,0
+CWK.US,D,20210212,000000,15.98,16.21,15.77,16,361275,0
+CWK.US,D,20210216,000000,16.06,16.1,15.71,15.97,389895,0
+CWK.US,D,20210217,000000,15.72,15.98,15.525,15.55,361185,0
+CWK.US,D,20210218,000000,15.49,15.54,15.07,15.08,507981,0
+CWK.US,D,20210219,000000,15.09,16.21,15.07,16.14,756481,0
+CWK.US,D,20210222,000000,16.02,17.19,16.02,16.98,816877,0
+CWK.US,D,20210223,000000,16.98,17.78,16.79,17.1,1085631,0
+CWK.US,D,20210224,000000,17.05,17.35,16.83,17.15,750173,0
+CWK.US,D,20210225,000000,17.14,17.61,16.28,16.33,806116,0
+CWK.US,D,20210226,000000,16.41,17.05,15.43,15.48,2189839,0
+CWK.US,D,20210301,000000,15.87,16.12,15.63,15.68,886040,0
+CWK.US,D,20210302,000000,14.58,15.23,14.51,14.88,1084761,0
+CWK.US,D,20210303,000000,14.9,15.285,14.79,14.83,645431,0
+CWK.US,D,20210304,000000,14.84,15,14.23,14.9,758196,0
+CWK.US,D,20210305,000000,15.13,15.89,14.81,15.72,1327406,0
+CWK.US,D,20210308,000000,15.78,16.725,15.67,16.53,1337081,0
+CWK.US,D,20210309,000000,16.2,17.12,16.2,16.42,1041280,0
+CWK.US,D,20210310,000000,16.63,17.03,16.58,16.77,959624,0
+CWK.US,D,20210311,000000,16.7,17.26,16.64,17.19,1528097,0
+CWK.US,D,20210312,000000,17.18,17.59,17.1,17.41,1102525,0
+CWK.US,D,20210315,000000,17.31,17.49,16.96,17.46,908722,0
+CWK.US,D,20210316,000000,17.41,17.65,17.02,17.07,834644,0
+CWK.US,D,20210317,000000,17.06,17.2,16.88,17.04,1334802,0
+CWK.US,D,20210318,000000,16.96,17.495,16.67,16.79,2332717,0
+CWK.US,D,20210319,000000,17,17.03,16.31,16.64,2139118,0
+CWK.US,D,20210322,000000,16.65,16.655,16.22,16.47,646275,0
+CWK.US,D,20210323,000000,16.32,16.68,16.04,16.12,2972283,0
+CWK.US,D,20210324,000000,16.34,16.57,15.47,15.53,812474,0
+CWK.US,D,20210325,000000,15.36,16.39,15.16,16.3,609599,0
+CWK.US,D,20210326,000000,16.5,16.64,16.23,16.57,563199,0
+CWK.US,D,20210329,000000,16.36,16.6075,16.15,16.25,499903,0
+CWK.US,D,20210330,000000,16.42,16.65,16.28,16.5,551926,0
+CWK.US,D,20210331,000000,16.31,16.5,15.95,16.32,803023,0
+CWK.US,D,20210401,000000,16.52,16.56,16.37,16.5,350174,0
+CWK.US,D,20210405,000000,16.71,16.75,16.5,16.7,364723,0
+CWK.US,D,20210406,000000,16.75,16.83,16.33,16.4,308245,0
+CWK.US,D,20210407,000000,16.42,16.445,16.1,16.2,435700,0
+CWK.US,D,20210408,000000,16.24,16.55,16.04,16.5,499742,0
+CWK.US,D,20210409,000000,16.54,16.89,16.37,16.8,601772,0
+CWK.US,D,20210412,000000,16.71,16.93,16.62,16.85,240319,0
+CWK.US,D,20210413,000000,16.91,17.06,16.605,16.67,513521,0
+CWK.US,D,20210414,000000,16.75,17.16,16.75,16.82,404815,0
+CWK.US,D,20210415,000000,16.98,17.06,16.71,17.01,571108,0
+CWK.US,D,20210416,000000,17.22,17.37,17.05,17.18,607171,0
+CWK.US,D,20210419,000000,16.99,17.23,16.83,17.22,577359,0
+CWK.US,D,20210420,000000,17.2,17.309,16.76,16.86,669471,0
+CWK.US,D,20210421,000000,16.73,17,16.51,16.98,530997,0
+CWK.US,D,20210422,000000,17,17.14,16.65,16.73,400786,0
+CWK.US,D,20210423,000000,16.76,16.97,16.66,16.94,361402,0
+CWK.US,D,20210426,000000,17.05,17.21,16.82,16.96,449847,0
+CWK.US,D,20210427,000000,16.99,16.99,16.52,16.55,408209,0
+CWK.US,D,20210428,000000,16.49,16.64,16.37,16.61,327095,0
+CWK.US,D,20210429,000000,16.82,17.26,16.63,17.12,554525,0
+CWK.US,D,20210430,000000,16.83,17.22,16.83,17,523100,0
+CWK.US,D,20210503,000000,17,17.91,16.94,17.82,1304955,0
+CWK.US,D,20210504,000000,17.75,17.95,17.53,17.63,450328,0
+CWK.US,D,20210505,000000,17.65,17.65,17.35,17.53,287206,0
+CWK.US,D,20210506,000000,17.62,18.09,17.49,18.09,1092646,0
+CWK.US,D,20210507,000000,18,18.73,17.6,18.71,1546917,0
+CWK.US,D,20210510,000000,18.86,18.89,18.2,18.35,1293534,0
+CWK.US,D,20210511,000000,18.09,18.32,17.88,17.93,807536,0
+CWK.US,D,20210512,000000,18.09,18.85,18,18.36,1180038,0
+CWK.US,D,20210513,000000,18.45,18.79,18.28,18.62,666680,0
+CWK.US,D,20210514,000000,18.85,18.9,18.55,18.68,900255,0
+CWK.US,D,20210517,000000,18.05,18.32,17.82,18.2,856057,0
+CWK.US,D,20210518,000000,18.31,18.595,18.15,18.17,509303,0
+CWK.US,D,20210519,000000,17.87,18.18,17.67,18.15,462679,0
+CWK.US,D,20210520,000000,18.12,18.61,17.95,18.6,622780,0
+CWK.US,D,20210521,000000,18.79,18.89,18.55,18.56,419141,0
+CWK.US,D,20210524,000000,18.56,19.13,18.46,19.09,705464,0
+CWK.US,D,20210525,000000,19.15,19.44,18.91,18.92,863081,0
+CWK.US,D,20210526,000000,18.9,19.13,18.8,18.98,583836,0
+CWK.US,D,20210527,000000,19.19,19.23,18.97,18.98,2061845,0
+CWK.US,D,20210528,000000,18.98,19.04,18.6,19.01,451947,0
+CWK.US,D,20210601,000000,19.13,19.385,19.07,19.35,895561,0
+CWK.US,D,20210602,000000,19.43,19.43,19.1,19.33,600017,0
+CWK.US,D,20210603,000000,18.12,18.38,17.86,18.15,6690469,0
+CWK.US,D,20210604,000000,18.33,18.33,17.9542,18.1,1423207,0
+CWK.US,D,20210607,000000,18.19,18.43,17.98,18.32,985866,0
+CWK.US,D,20210608,000000,18.25,18.51,18.01,18.25,1212876,0
+CWK.US,D,20210609,000000,18.3,18.41,18.13,18.35,1239206,0
+CWK.US,D,20210610,000000,18.48,18.53,18.175,18.27,1111994,0
+CWK.US,D,20210611,000000,18.26,18.48,18.21,18.39,764173,0
+CWK.US,D,20210614,000000,18.41,18.56,18.145,18.32,754133,0
+CWK.US,D,20210615,000000,18.59,18.6,18.32,18.42,688766,0
+CWK.US,D,20210616,000000,18.32,18.46,18.17,18.34,741961,0
+CWK.US,D,20210617,000000,18.27,18.29,17.77,18.14,1380301,0
+CWK.US,D,20210618,000000,17.97,17.97,17.45,17.62,1867623,0
+CWK.US,D,20210621,000000,17.81,18.04,17.49,17.95,1868846,0
+CWK.US,D,20210622,000000,17.95,17.98,17.75,17.94,1134214,0
+CWK.US,D,20210623,000000,17.95,18.08,17.79,17.81,842381,0
+CWK.US,D,20210624,000000,17.89,17.98,17.65,17.9,623322,0
+CWK.US,D,20210625,000000,17.89,17.98,17.6,17.64,3909807,0
+CWK.US,D,20210628,000000,17.61,17.685,17.28,17.66,982748,0
+CWK.US,D,20210629,000000,17.66,17.71,17.45,17.51,1168309,0
+CWK.US,D,20210630,000000,17.49,17.57,17.36,17.47,776917,0
+CWK.US,D,20210701,000000,17.03,17.56,17.03,17.45,1906889,0
+CWK.US,D,20210702,000000,17.4,17.47,17.26,17.32,929757,0
+CWK.US,D,20210706,000000,17.45,17.66,16.87,17.16,907150,0
+CWK.US,D,20210707,000000,16.99,17.48,16.99,17.36,699207,0
+CWK.US,D,20210708,000000,17.01,17.52,16.84,17.19,784669,0
+CWK.US,D,20210709,000000,17.46,17.81,17.3,17.67,686617,0
+CWK.US,D,20210712,000000,17.63,17.7,17.45,17.61,386203,0
+CWK.US,D,20210713,000000,17.5,17.5,17.165,17.21,707187,0
+CWK.US,D,20210714,000000,17.23,17.47,17.07,17.18,1642670,0
+CWK.US,D,20210715,000000,17.08,17.48,17.07,17.25,1134133,0
+CWK.US,D,20210716,000000,17.41,17.48,16.835,16.9,913357,0
+CWK.US,D,20210719,000000,16.48,16.48,15.97,16.1,1746336,0
+CWK.US,D,20210720,000000,16.13,16.89,16.09,16.64,957561,0
+CWK.US,D,20210721,000000,16.7,17.33,16.65,17.17,1387939,0
+CWK.US,D,20210722,000000,17.14,17.2,16.75,16.99,773724,0
+CWK.US,D,20210723,000000,17.18,17.35,16.88,17.34,680343,0
+CWK.US,D,20210726,000000,17.43,17.67,17.14,17.56,1207353,0
+CWK.US,D,20210727,000000,17.52,17.71,17.325,17.71,850634,0
+CWK.US,D,20210728,000000,17.75,18.05,17.55,17.88,965312,0
+CWK.US,D,20210729,000000,18,18.72,17.84,18.7,1458744,0
+CWK.US,D,20210730,000000,18.65,18.99,18.505,18.67,1133341,0
+CWK.US,D,20210802,000000,18.6,19.18,18.075,18.14,1163384,0
+CWK.US,D,20210803,000000,18.3,18.36,17.89,18.35,726505,0
+CWK.US,D,20210804,000000,18.31,19.03,18.2375,18.95,1670954,0
+CWK.US,D,20210805,000000,18.95,19.42,18.84,19.28,917212,0
+CWK.US,D,20210806,000000,18.36,19.26,18.28,18.77,2027273,0
+CWK.US,D,20210809,000000,18.89,18.89,18.21,18.25,1425270,0
+CWK.US,D,20210810,000000,18.47,18.89,18.25,18.67,1102149,0
+CWK.US,D,20210811,000000,18.83,19.145,18.52,19.04,1288503,0
+CWK.US,D,20210812,000000,18,18.22,17.75,18.11,6816401,0
+CWK.US,D,20210813,000000,18.17,18.32,17.86,18.26,1933591,0
+CWK.US,D,20210816,000000,18.13,18.24,17.54,17.8,2342049,0
+CWK.US,D,20210817,000000,17.74,17.94,17.595,17.89,2911964,0
+CWK.US,D,20210818,000000,17.98,18.02,17.655,17.77,2679850,0
+CWK.US,D,20210819,000000,17.51,17.73,17.35,17.69,1637404,0
+CWK.US,D,20210820,000000,17.7,17.87,17.45,17.77,1350413,0
+CWK.US,D,20210823,000000,17.96,18.04,17.78,17.99,737768,0
+CWK.US,D,20210824,000000,18.05,18.21,17.9,18.04,1021546,0
+CWK.US,D,20210825,000000,18.02,18.3,17.85,17.95,855128,0
+CWK.US,D,20210826,000000,17.95,18.03,17.66,17.73,1121533,0
+CWK.US,D,20210827,000000,17.76,18.22,17.73,18.17,588304,0
+CWK.US,D,20210830,000000,18.23,18.2575,18,18.23,1298692,0
+CWK.US,D,20210831,000000,18.37,18.47,18.1,18.14,1097669,0
+CWK.US,D,20210901,000000,18.17,18.23,17.935,17.96,1282069,0
+CWK.US,D,20210902,000000,18.03,18.1,17.81,18.04,1067829,0
+CWK.US,D,20210903,000000,18,18.21,17.79,18.21,1047655,0
+CWK.US,D,20210907,000000,18.25,18.57,18.165,18.21,1232127,0
+CWK.US,D,20210908,000000,18.13,18.45,18.03,18.44,810356,0
+CWK.US,D,20210909,000000,18.43,18.63,18.3,18.34,1032851,0
+CWK.US,D,20210910,000000,18.5,18.57,18.02,18.04,1232476,0
+CWK.US,D,20210913,000000,18.19,18.48,17.91,18.43,1068548,0
+CWK.US,D,20210914,000000,18.5,18.5,18.12,18.27,833381,0
+CWK.US,D,20210915,000000,18.25,18.455,18.18,18.45,1031019,0
+CWK.US,D,20210916,000000,18.49,18.63,18.11,18.16,874689,0
+CWK.US,D,20210917,000000,18.16,18.33,17.3471,17.47,4966486,0
+CWK.US,D,20210920,000000,17.14,17.22,16.8,17.14,1650348,0
+CWK.US,D,20210921,000000,17.37,17.6,17.27,17.32,969743,0
+CWK.US,D,20210922,000000,17.84,18.22,17.6,18.08,835261,0
+CWK.US,D,20210923,000000,18.2,18.515,18.06,18.3,887930,0
+CWK.US,D,20210924,000000,18.2,18.61,18.17,18.49,1162515,0
+CWK.US,D,20210927,000000,18.66,18.75,18.45,18.56,1313889,0
+CWK.US,D,20210928,000000,18.42,18.72,18.35,18.67,1445228,0
+CWK.US,D,20210929,000000,18.75,18.92,18.63,18.82,1181631,0
+CWK.US,D,20210930,000000,18.94,18.98,18.48,18.61,1040605,0
+CWK.US,D,20211001,000000,18.73,18.98,18.42,18.92,1777224,0
+CWK.US,D,20211004,000000,18.84,19.26,18.76,18.86,1500778,0
+CWK.US,D,20211005,000000,18.94,18.94,18.66,18.81,798215,0
+CWK.US,D,20211006,000000,18.43,18.85,18.15,18.47,704589,0
+CWK.US,D,20211007,000000,18.65,18.92,18.505,18.58,821122,0
+CWK.US,D,20211008,000000,18.52,18.75,18.255,18.29,992785,0
+CWK.US,D,20211011,000000,18.39,18.51,18.28,18.3,720866,0
+CWK.US,D,20211012,000000,18.26,18.6,18.2,18.38,571519,0
+CWK.US,D,20211013,000000,18.37,18.575,18.175,18.45,682714,0
+CWK.US,D,20211014,000000,18.62,18.77,18.5,18.7,931845,0
+CWK.US,D,20211015,000000,19.02,19.09,18.535,18.57,967912,0
+CWK.US,D,20211018,000000,18.43,18.52,18.3006,18.45,504793,0
+CWK.US,D,20211019,000000,18.57,18.59,18.25,18.37,547999,0
+CWK.US,D,20211020,000000,18.43,18.53,18.085,18.17,927036,0
+CWK.US,D,20211021,000000,18.1,18.44,18.09,18.26,543422,0
+CWK.US,D,20211022,000000,18.35,18.63,18.275,18.6,659911,0
+CWK.US,D,20211025,000000,18.67,18.94,18.62,18.8,692883,0
+CWK.US,D,20211026,000000,18.86,18.99,18.5,18.5,455211,0
+CWK.US,D,20211027,000000,18.4,18.56,18.2,18.22,610929,0
+CWK.US,D,20211028,000000,18.25,18.58,18.14,18.53,728568,0
+CWK.US,D,20211029,000000,18.46,18.63,18.33,18.39,905709,0
+CWK.US,D,20211101,000000,18.44,18.6,18.05,18.22,1907118,0
+CWK.US,D,20211102,000000,18.24,18.47,18.1,18.23,1018334,0
+CWK.US,D,20211103,000000,18.12,18.84,18.12,18.76,1138986,0
+CWK.US,D,20211104,000000,18.82,19.15,18.721,18.92,1257989,0
+CWK.US,D,20211105,000000,19.45,20.215,19.13,19.98,3456591,0
+CWK.US,D,20211108,000000,20.05,20.27,19.26,19.36,1399899,0
+CWK.US,D,20211109,000000,19.33,19.47,19.15,19.26,1008856,0
+CWK.US,D,20211110,000000,19.09,19.53,18.75,18.85,792971,0
+CWK.US,D,20211111,000000,18.95,19.32,18.8,19.14,643099,0
+CWK.US,D,20211112,000000,19.23,19.29,18.9,18.91,545790,0
+CWK.US,D,20211115,000000,19,19.03,18.49,18.56,508194,0
+CWK.US,D,20211116,000000,18.7,19.065,18.58,18.65,1412450,0
+CWK.US,D,20211117,000000,18.54,18.54,17.84,17.98,822583,0
+CWK.US,D,20211118,000000,17.91,18.07,17.68,18.01,895972,0
+CWK.US,D,20211119,000000,17.86,18.15,17.7,18.09,956387,0
+CWK.US,D,20211122,000000,19.1,19.13,18.6,18.76,1844592,0
+CWK.US,D,20211123,000000,18.77,19.34,18.77,19.19,1381303,0
+CWK.US,D,20211124,000000,19.26,19.68,19.08,19.6,1028960,0
+CWK.US,D,20211126,000000,18.96,19.105,18.2,18.61,849380,0
+CWK.US,D,20211129,000000,18.98,19,18.31,18.5,974197,0
+CWK.US,D,20211130,000000,18.28,18.32,17.52,17.68,1155684,0
+CWK.US,D,20211201,000000,18.44,18.77,17.95,17.97,1262378,0
+CWK.US,D,20211202,000000,18.15,18.76,18.085,18.66,1119159,0
+CWK.US,D,20211203,000000,18.8,18.91,18.56,18.83,1092332,0
+CWK.US,D,20211206,000000,19.15,19.75,19.06,19.54,2232897,0
+CWK.US,D,20211207,000000,19.79,20.58,19.662,20.25,1632800,0
+CWK.US,D,20211208,000000,20.36,20.67,19.98,20.13,932229,0
+CWK.US,D,20211209,000000,20.05,20.38,19.9,20.32,856690,0
+CWK.US,D,20211210,000000,20.65,21.33,20.6,21.3,2232393,0
+CWK.US,D,20211213,000000,20.6,20.69,19.645,20.47,3919119,0
+CWK.US,D,20211214,000000,20.57,20.68,19.91,20.01,1824125,0
+CWK.US,D,20211215,000000,19.96,20.65,19.91,20.47,1796556,0
+CWK.US,D,20211216,000000,20.7,20.74,20.31,20.53,1329340,0
+CWK.US,D,20211217,000000,20.33,20.605,19.935,20.35,1723845,0
+CWK.US,D,20211220,000000,19.97,20.22,19.485,20.15,915617,0
+CWK.US,D,20211221,000000,20.52,20.97,20.52,20.89,990720,0
+CWK.US,D,20211222,000000,20.92,21.51,20.84,21.46,706458,0
+CWK.US,D,20211223,000000,21.49,22.01,21.33,21.92,1006222,0
+CWK.US,D,20211227,000000,21.96,22.37,21.66,22.36,793169,0
+CWK.US,D,20211228,000000,22.33,22.53,22.25,22.41,461721,0
+CWK.US,D,20211229,000000,22.35,22.58,22.24,22.47,580503,0
+CWK.US,D,20211230,000000,22.6,22.77,22.38,22.4,578179,0
+CWK.US,D,20211231,000000,22.32,22.55,22.19,22.24,627892,0
+CWK.US,D,20220103,000000,22.35,22.68,22.07,22.31,1115787,0
+CWK.US,D,20220104,000000,22.49,22.77,22.36,22.61,598522,0
+CWK.US,D,20220105,000000,22.59,22.66,21.77,21.82,886763,0
+CWK.US,D,20220106,000000,21.94,22.38,21.82,22,652737,0
+CWK.US,D,20220107,000000,21.94,22.0838,21.62,21.72,624620,0
+CWK.US,D,20220110,000000,21.48,21.535,21.04,21.4,750831,0
+CWK.US,D,20220111,000000,21.53,21.92,20.99,21.9,774122,0
+CWK.US,D,20220112,000000,21.84,22.09,21.75,22.04,686260,0
+CWK.US,D,20220113,000000,22.23,22.429,22.0233,22.2,604669,0
+CWK.US,D,20220114,000000,22.01,22.04,21.49,21.8,584860,0
+CWK.US,D,20220118,000000,21.45,21.74,21.25,21.42,648082,0
+CWK.US,D,20220119,000000,21.47,21.575,20.92,20.93,498339,0
+CWK.US,D,20220120,000000,21.11,21.53,20.69,20.75,952331,0
+CWK.US,D,20220121,000000,20.86,21.61,20.7347,21.3,1279875,0
+CWK.US,D,20220124,000000,21,21.94,20.47,21.76,1474885,0
+CWK.US,D,20220125,000000,21.44,21.49,20.47,20.52,1618385,0
+CWK.US,D,20220126,000000,20.83,21.14,20.24,20.66,1676848,0
+CWK.US,D,20220127,000000,20.95,20.95,19.97,20.15,1206330,0
+CWK.US,D,20220128,000000,20.15,20.46,19.64,20.46,1122745,0
+CWK.US,D,20220131,000000,20.33,20.99,20.33,20.99,887200,0
+CWK.US,D,20220201,000000,21.09,21.35,20.9,21.19,1153527,0
+CWK.US,D,20220202,000000,21.23,21.93,21.23,21.59,1133767,0
+CWK.US,D,20220203,000000,21.34,21.69,21.28,21.46,831851,0
+CWK.US,D,20220204,000000,21.28,21.46,20.92,21.21,701179,0
+CWK.US,D,20220207,000000,21.13,21.63,21.08,21.46,574178,0
+CWK.US,D,20220208,000000,21.6,21.86,21.32,21.68,510898,0
+CWK.US,D,20220209,000000,21.9,22.4,21.884,22.18,601167,0
+CWK.US,D,20220210,000000,21.77,22.56,21.63,22.17,695848,0
+CWK.US,D,20220211,000000,22.29,22.5701,21.84,22.05,564914,0
+CWK.US,D,20220214,000000,22.05,22.1959,21.34,21.5,674533,0
+CWK.US,D,20220215,000000,21.76,22.1269,21.64,22.04,752146,0
+CWK.US,D,20220216,000000,22.04,23.25,21.9421,23.12,1653224,0
+CWK.US,D,20220217,000000,22.83,23.22,22.58,22.8,932567,0
+CWK.US,D,20220218,000000,22.49,23,22.32,22.62,925488,0
+CWK.US,D,20220222,000000,22.37,22.86,22.1,22.68,874398,0
+CWK.US,D,20220223,000000,22.73,23.15,22.07,22.12,1096628,0
+CWK.US,D,20220224,000000,21.55,22.52,21.28,22.45,1228635,0
+CWK.US,D,20220225,000000,23,23.54,22.5,23.12,3138181,0
+CWK.US,D,20220228,000000,22.7,22.96,21.4,21.92,1911391,0
+CWK.US,D,20220301,000000,22.05,22.34,21.22,21.33,2111525,0
+CWK.US,D,20220302,000000,21.63,22.15,21.53,21.82,1562498,0
+CWK.US,D,20220303,000000,21.99,22.12,20.78,21.11,1408007,0
+CWK.US,D,20220304,000000,20.74,21.01,19.78,19.9,1490361,0
+CWK.US,D,20220307,000000,19.81,19.81,18.86,18.89,2324557,0
+CWK.US,D,20220308,000000,19.16,19.41,18.7,18.74,1100597,0
+CWK.US,D,20220309,000000,19.33,19.82,19.305,19.6,961358,0
+CWK.US,D,20220310,000000,19.01,19.56,19.01,19.49,735901,0
+CWK.US,D,20220311,000000,19.75,19.85,19.52,19.63,707498,0
+CWK.US,D,20220314,000000,19.78,20.285,19.43,19.64,1042469,0
+CWK.US,D,20220315,000000,19.88,20.34,19.76,20,940182,0
+CWK.US,D,20220316,000000,20.37,20.97,20.102,20.61,1023586,0
+CWK.US,D,20220317,000000,20.38,20.65,20.29,20.51,750485,0
+CWK.US,D,20220318,000000,20.5,20.74,20.29,20.53,1203665,0
+CWK.US,D,20220321,000000,20.5,20.73,19.96,20.12,926227,0
+CWK.US,D,20220322,000000,20.29,20.47,20.02,20.23,1033288,0
+CWK.US,D,20220323,000000,20.11,20.28,19.73,19.76,610810,0
+CWK.US,D,20220324,000000,19.83,19.995,19.585,19.93,738247,0
+CWK.US,D,20220325,000000,19.98,20.14,19.83,20.13,687950,0
+CWK.US,D,20220328,000000,19.99,20.41,19.98,20.32,900282,0
+CWK.US,D,20220329,000000,20.61,21.13,20.53,21.09,1057902,0
+CWK.US,D,20220330,000000,21.01,21.22,20.68,20.76,483507,0
+CWK.US,D,20220331,000000,20.74,20.9,20.465,20.51,590306,0
+CWK.US,D,20220401,000000,20.63,20.84,20.39,20.59,1195343,0
+CWK.US,D,20220404,000000,20.61,20.67,20.265,20.5,586031,0
+CWK.US,D,20220405,000000,20.43,20.94,20.29,20.34,604213,0
+CWK.US,D,20220406,000000,20.1,20.15,19.59,19.68,879107,0
+CWK.US,D,20220407,000000,19.57,19.62,18.47,18.8,973246,0
+CWK.US,D,20220408,000000,18.89,18.96,18.47,18.76,871370,0
+CWK.US,D,20220411,000000,18.66,19.31,18.595,18.99,568112,0
+CWK.US,D,20220412,000000,19.09,19.47,18.78,18.82,499918,0
+CWK.US,D,20220413,000000,18.72,19.24,18.68,19.05,397065,0
+CWK.US,D,20220414,000000,19.06,19.27,18.65,18.7,635993,0
+CWK.US,D,20220418,000000,18.68,18.805,18.25,18.66,716319,0
+CWK.US,D,20220419,000000,18.64,19.24,18.64,19.07,473639,0
+CWK.US,D,20220420,000000,19.33,19.5099,19.09,19.09,378819,0
+CWK.US,D,20220421,000000,19.15,19.5,18.6,18.71,769090,0
+CWK.US,D,20220422,000000,18.64,18.67,18.21,18.34,841177,0
+CWK.US,D,20220425,000000,18.15,18.3966,17.97,18.29,678940,0
+CWK.US,D,20220426,000000,18.02,18.08,17.67,17.75,838189,0
+CWK.US,D,20220427,000000,17.77,18.08,17.68,17.76,621446,0
+CWK.US,D,20220428,000000,17.96,18.35,17.71,18.2,438641,0
+CWK.US,D,20220429,000000,18.13,18.33,17.8,17.9,871427,0
+CWK.US,D,20220502,000000,17.92,18.17,17.43,17.81,1139436,0
+CWK.US,D,20220503,000000,17.72,18.36,17.6,18.28,888317,0
+CWK.US,D,20220504,000000,18.27,18.78,17.92,18.74,1174470,0
+CWK.US,D,20220505,000000,18.49,18.63,17.86,18.19,1626357,0
+CWK.US,D,20220506,000000,18.62,19.15,17.92,18.22,1774295,0
+CWK.US,D,20220509,000000,18.04,18.3,17.52,17.59,1098162,0
+CWK.US,D,20220510,000000,17.72,18.07,17.055,17.62,1505743,0
+CWK.US,D,20220511,000000,17.65,17.93,17.34,17.44,1329513,0
+CWK.US,D,20220512,000000,17.42,17.72,17.11,17.63,1543455,0
+CWK.US,D,20220513,000000,17.8,18.49,17.775,18.2,784952,0
+CWK.US,D,20220516,000000,18.05,18.43,17.82,18.22,670749,0
+CWK.US,D,20220517,000000,18.75,18.76,18.33,18.74,633996,0
+CWK.US,D,20220518,000000,18.58,18.75,17.7,17.86,739019,0
+CWK.US,D,20220519,000000,17.87,18.29,17.85,18.08,694142,0
+CWK.US,D,20220520,000000,18.31,18.43,17.28,17.66,708454,0
+CWK.US,D,20220523,000000,17.86,18.04,17.51,17.97,852773,0
+CWK.US,D,20220524,000000,17.77,17.92,16.73,17.59,936490,0
+CWK.US,D,20220525,000000,17.55,18.17,17.55,17.87,849187,0
+CWK.US,D,20220526,000000,18.07,18.595,18.005,18.45,696819,0
+CWK.US,D,20220527,000000,18.67,19.15,18.57,19.15,662106,0
+CWK.US,D,20220531,000000,18.91,18.945,18.52,18.67,2192124,0
+CWK.US,D,20220601,000000,18.64,18.87,18.03,18.1,1214201,0
+CWK.US,D,20220602,000000,18.01,18.18,17.62,18.16,1616609,0
+CWK.US,D,20220603,000000,17.89,18.01,17.44,17.67,1066274,0
+CWK.US,D,20220606,000000,17.99,18.02,17.61,17.86,1185912,0
+CWK.US,D,20220607,000000,17.65,17.83,17.405,17.78,1014217,0
+CWK.US,D,20220608,000000,17.56,17.68,16.8,16.98,1587384,0
+CWK.US,D,20220609,000000,16.79,16.88,16.41,16.45,954809,0
+CWK.US,D,20220610,000000,16.11,16.35,15.75,15.78,729381,0
+CWK.US,D,20220613,000000,15.26,15.39,14.54,14.61,1958332,0
+CWK.US,D,20220614,000000,14.57,14.8,14.48,14.66,1712548,0
+CWK.US,D,20220615,000000,14.88,15.16,14.675,14.81,917998,0
+CWK.US,D,20220616,000000,14.52,14.52,13.9,14.05,1357374,0
+CWK.US,D,20220617,000000,14.16,14.91,14.16,14.77,1470108,0
+CWK.US,D,20220621,000000,15.01,15.22,14.87,14.92,932745,0
+CWK.US,D,20220622,000000,14.66,15.115,14.55,14.76,1748505,0
+CWK.US,D,20220623,000000,14.78,15.13,14.76,14.99,829019,0
+CWK.US,D,20220624,000000,15.05,15.45,15.05,15.21,2862199,0
+CWK.US,D,20220627,000000,15.33,15.58,15.13,15.16,857162,0
+CWK.US,D,20220628,000000,15.34,15.54,15.025,15.13,913400,0
+CWK.US,D,20220629,000000,15.12,15.12,14.81,15.03,804609,0
+CWK.US,D,20220630,000000,14.79,15.34,14.58,15.24,1438864,0
+CWK.US,D,20220701,000000,15.12,15.7,14.99,15.69,956283,0
+CWK.US,D,20220705,000000,15.31,15.86,15.3,15.79,1083793,0
+CWK.US,D,20220706,000000,15.65,15.83,14.815,14.9,995104,0
+CWK.US,D,20220707,000000,14.9,15.4,14.85,15.16,768948,0
+CWK.US,D,20220708,000000,15.07,15.2,14.875,15.12,425450,0
+CWK.US,D,20220711,000000,14.92,15.18,14.92,15.09,432927,0
+CWK.US,D,20220712,000000,15.07,15.51,15.07,15.23,614076,0
+CWK.US,D,20220713,000000,15.06,15.095,14.77,15.01,493532,0
+CWK.US,D,20220714,000000,14.69,14.79,14.56,14.75,569050,0
+CWK.US,D,20220715,000000,15.02,15.24,14.86,15.15,715233,0
+CWK.US,D,20220718,000000,15.28,15.485,15.155,15.2,551564,0
+CWK.US,D,20220719,000000,15.51,15.75,15.4699,15.68,564782,0
+CWK.US,D,20220720,000000,15.57,15.83,15.46,15.75,411275,0
+CWK.US,D,20220721,000000,15.6,16.03,15.45,16.03,746904,0
+CWK.US,D,20220722,000000,16.01,16.15,15.79,15.97,643664,0
+CWK.US,D,20220725,000000,15.91,16.095,15.8,15.93,586018,0
+CWK.US,D,20220726,000000,15.79,15.98,15.74,15.84,565234,0
+CWK.US,D,20220727,000000,15.93,16.36,15.87,16.28,641853,0
+CWK.US,D,20220728,000000,16.39,16.85,16.33,16.81,748043,0
+CWK.US,D,20220729,000000,16.79,17,16.66,16.8,553136,0
+CWK.US,D,20220801,000000,16.57,16.83,16.3401,16.75,706353,0
+CWK.US,D,20220802,000000,16.65,16.815,16.15,16.15,637361,0
+CWK.US,D,20220803,000000,16.37,16.81,16.37,16.57,809113,0
+CWK.US,D,20220804,000000,16.6,16.65,16.26,16.61,975362,0
+CWK.US,D,20220805,000000,16.5,16.5,15.47,15.88,970681,0
+CWK.US,D,20220808,000000,16.06,16.42,15.8,15.94,1055042,0
+CWK.US,D,20220809,000000,15.8,16.02,15.51,15.71,922564,0
+CWK.US,D,20220810,000000,16.09,16.29,16.02,16.09,926949,0
+CWK.US,D,20220811,000000,16.17,16.32,16.01,16.17,3507801,0
+CWK.US,D,20220812,000000,16.24,16.5,16.15,16.5,660221,0
+CWK.US,D,20220815,000000,16.43,16.65,16.22,16.54,700624,0
+CWK.US,D,20220816,000000,16.48,16.72,16.41,16.67,378604,0
+CWK.US,D,20220817,000000,16.39,16.73,16.37,16.67,643352,0
+CWK.US,D,20220818,000000,16.6,16.937,16.6,16.79,385707,0
+CWK.US,D,20220819,000000,16.68,16.73,16.47,16.63,622792,0
+CWK.US,D,20220822,000000,16.38,16.4423,15.62,15.71,633034,0
+CWK.US,D,20220823,000000,15.6,15.98,15.57,15.64,547870,0
+CWK.US,D,20220824,000000,15.57,15.7299,15.51,15.58,423362,0
+CWK.US,D,20220825,000000,15.56,15.91,15.52,15.9,481451,0
+CWK.US,D,20220826,000000,16,16,15.13,15.28,757969,0
+CWK.US,D,20220829,000000,15.12,15.32,15.03,15.09,505452,0
+CWK.US,D,20220830,000000,15.05,15.26,15.01,15.09,550568,0
+CWK.US,D,20220831,000000,15.25,15.32,14.9,14.96,630180,0
+CWK.US,D,20220901,000000,14.78,14.845,14.33,14.73,621619,0
+CWK.US,D,20220902,000000,14.86,14.95,14.44,14.5,430512,0
+CWK.US,D,20220906,000000,14.59,14.615,13.985,14.05,756395,0
+CWK.US,D,20220907,000000,14.11,14.72,14.045,14.68,816391,0
+CWK.US,D,20220908,000000,14.38,14.97,14.235,14.93,1039705,0
+CWK.US,D,20220909,000000,14.97,15.465,14.97,15.42,658643,0
+CWK.US,D,20220912,000000,15.58,15.82,15.48,15.62,700520,0
+CWK.US,D,20220913,000000,15.07,15.21,14.67,14.72,3933207,0
+CWK.US,D,20220914,000000,14.62,14.7,14.38,14.62,770161,0
+CWK.US,D,20220915,000000,14.54,14.93,14.32,14.34,2227775,0
+CWK.US,D,20220916,000000,14.32,14.4,13.93,14.06,2706537,0
+CWK.US,D,20220919,000000,13.93,14.315,13.9,14.24,1092044,0
+CWK.US,D,20220920,000000,13.97,13.97,13.36,13.43,1317732,0
+CWK.US,D,20220921,000000,13.53,13.6,12.93,12.93,847337,0
+CWK.US,D,20220922,000000,12.81,12.83,12.34,12.6,1838764,0
+CWK.US,D,20220923,000000,12.38,12.435,12,12.21,1257552,0
+CWK.US,D,20220926,000000,12.11,12.27,11.625,11.79,1774174,0
+CWK.US,D,20220927,000000,11.98,12.08,11.51,11.51,2274583,0
+CWK.US,D,20220928,000000,11.64,11.865,11.39,11.7,1956057,0
+CWK.US,D,20220929,000000,11.49,11.49,10.94,11.16,2727180,0
+CWK.US,D,20220930,000000,11.22,11.5399,11.15,11.45,1674813,0
+CWK.US,D,20221003,000000,11.67,11.93,11.34,11.81,1068144,0
+CWK.US,D,20221004,000000,12.09,12.575,12.01,12.54,1539066,0
+CWK.US,D,20221005,000000,12.24,12.43,12.105,12.31,1376342,0
+CWK.US,D,20221006,000000,12.29,12.375,12.045,12.11,1365658,0
+CWK.US,D,20221007,000000,11.94,12.08,11.38,11.44,1139706,0
+CWK.US,D,20221010,000000,11.4,11.45,11.2,11.28,779796,0
+CWK.US,D,20221011,000000,11.28,11.73,11.08,11.61,1241155,0
+CWK.US,D,20221012,000000,11.56,11.5701,11.34,11.44,1176010,0
+CWK.US,D,20221013,000000,11.12,11.665,10.8,11.55,924230,0
+CWK.US,D,20221014,000000,11.76,11.86,11.31,11.34,814863,0
+CWK.US,D,20221017,000000,11.68,11.93,11.68,11.84,974144,0
+CWK.US,D,20221018,000000,12.17,12.29,11.735,11.86,657100,0
+CWK.US,D,20221019,000000,11.57,11.615,11.11,11.16,970523,0
+CWK.US,D,20221020,000000,11.14,11.44,11.03,11.07,1002567,0
+CWK.US,D,20221021,000000,11.09,11.5,11.05,11.49,1069531,0
+CWK.US,D,20221024,000000,11.57,11.63,11.34,11.39,904118,0
+CWK.US,D,20221025,000000,11.61,11.755,11.35,11.72,966178,0
+CWK.US,D,20221026,000000,11.85,12.12,11.69,12,907254,0
+CWK.US,D,20221027,000000,12.12,12.12,11.47,11.53,1751234,0
+CWK.US,D,20221028,000000,11.48,11.67,11.42,11.66,2401101,0
+CWK.US,D,20221031,000000,11.58,11.73,11.48,11.55,1206613,0
+CWK.US,D,20221101,000000,11.78,11.895,11.6,11.71,1045153,0
+CWK.US,D,20221102,000000,11.61,11.61,10.715,10.85,2460235,0
+CWK.US,D,20221103,000000,10.65,10.83,10.48,10.6,2545195,0
+CWK.US,D,20221104,000000,10.04,10.91,10.04,10.59,4113411,0
+CWK.US,D,20221107,000000,10.73,10.86,10.4375,10.78,1642554,0
+CWK.US,D,20221108,000000,10.68,10.7642,10.32,10.52,1466041,0
+CWK.US,D,20221109,000000,10.41,10.47,10.22,10.37,2456176,0
+CWK.US,D,20221110,000000,10.99,11.635,10.99,11.33,2333306,0
+CWK.US,D,20221111,000000,11.51,12.06,11.475,12.01,1423154,0
+CWK.US,D,20221114,000000,11.83,12,11.38,11.39,1068459,0
+CWK.US,D,20221115,000000,11.68,11.95,11.48,11.52,1390504,0
+CWK.US,D,20221116,000000,11.37,11.5,11.2,11.43,1386735,0
+CWK.US,D,20221117,000000,11.19,11.285,10.8,11.13,1588844,0
+CWK.US,D,20221118,000000,11.41,11.47,11.01,11.06,1204231,0
+CWK.US,D,20221121,000000,10.95,11.15,10.885,11.05,1090667,0
+CWK.US,D,20221122,000000,11.07,11.14,10.875,11.14,1303946,0
+CWK.US,D,20221123,000000,11.08,11.29,11.02,11.23,776749,0
+CWK.US,D,20221125,000000,11.17,11.385,11.13,11.35,322632,0
+CWK.US,D,20221128,000000,11.19,11.25,10.935,10.98,1015523,0
+CWK.US,D,20221129,000000,10.96,11.16,10.89,11.11,727504,0
+CWK.US,D,20221130,000000,10.91,11.43,10.72,11.42,1421711,0
+CWK.US,D,20221201,000000,11.56,11.95,11.5,11.85,2153935,0
+CWK.US,D,20221202,000000,11.67,12.07,11.66,11.97,1553421,0
+CWK.US,D,20221205,000000,13.09,13.12,12.24,12.26,7865355,0
+CWK.US,D,20221206,000000,12.21,12.28,11.67,11.8,4537000,0
+CWK.US,D,20221207,000000,11.69,11.995,11.61,11.79,2075266,0
+CWK.US,D,20221208,000000,11.83,12.045,11.64,11.7,4035696,0
+CWK.US,D,20221209,000000,11.59,12.11,11.54,11.89,4111148,0
+CWK.US,D,20221212,000000,11.94,12.03,11.66,11.9,3057434,0
+CWK.US,D,20221213,000000,12.26,12.675,12.15,12.54,4879420,0
+CWK.US,D,20221214,000000,12.45,12.77,12.38,12.39,3213120,0
+CWK.US,D,20221215,000000,12.11,12.19,11.75,11.86,3385441,0
+CWK.US,D,20221216,000000,11.66,11.705,11,11.24,32091206,0
+CWK.US,D,20221219,000000,11.19,11.3,11.01,11.08,3650403,0
+CWK.US,D,20221220,000000,11.08,11.465,11.06,11.46,3383361,0
+CWK.US,D,20221221,000000,11.57,11.83,11.55,11.72,1367799,0
+CWK.US,D,20221222,000000,11.58,11.79,11.43,11.66,2274319,0
+CWK.US,D,20221223,000000,11.62,12.08,11.53,12.08,1312313,0
+CWK.US,D,20221227,000000,12.18,12.19,11.95,12.11,1405775,0
+CWK.US,D,20221228,000000,12.08,12.19,11.93,11.93,1450370,0
+CWK.US,D,20221229,000000,12.05,12.58,11.9713,12.55,1984898,0
+CWK.US,D,20221230,000000,12.44,12.675,12.35,12.46,2181362,0
+CWK.US,D,20230103,000000,12.72,13.05,12.6,12.82,2372765,0
+CWK.US,D,20230104,000000,13.06,13.39,12.91,13.28,2042649,0
+CWK.US,D,20230105,000000,13.1,13.17,12.74,12.81,2142235,0
+CWK.US,D,20230106,000000,12.95,13.14,12.68,13.09,1477459,0
+CWK.US,D,20230109,000000,12.94,13.24,12.79,12.84,1277445,0
+CWK.US,D,20230110,000000,12.75,13.01,12.685,13,1163058,0
+CWK.US,D,20230111,000000,13.15,13.59,13.12,13.59,1384771,0
+CWK.US,D,20230112,000000,13.69,13.925,13.65,13.92,1678120,0
+CWK.US,D,20230113,000000,13.71,14.08,13.7,13.96,1804981,0
+CWK.US,D,20230117,000000,13.89,14.135,13.68,13.7,1687603,0
+CWK.US,D,20230118,000000,13.75,13.99,13.58,13.65,1311554,0
+CWK.US,D,20230119,000000,13.48,13.8,13.44,13.75,1099815,0
+CWK.US,D,20230120,000000,13.8,14.06,13.51,14.06,1517205,0
+CWK.US,D,20230123,000000,14.01,14.36,13.96,14.23,1336883,0
+CWK.US,D,20230124,000000,14.03,14.26,13.99,14.01,1848052,0
+CWK.US,D,20230125,000000,13.8,14.03,13.66,13.94,833085,0
+CWK.US,D,20230126,000000,14.05,14.23,13.975,14.23,1727645,0
+CWK.US,D,20230127,000000,14.14,14.5,13.99,14.37,1351270,0
+CWK.US,D,20230130,000000,14.18,14.36,14.08,14.09,1309261,0
+CWK.US,D,20230131,000000,14.09,14.61,14.07,14.43,2643477,0
+CWK.US,D,20230201,000000,14.12,14.26,13.59,14.19,3894140,0
+CWK.US,D,20230202,000000,14.45,15.63,14.41,15.04,7973192,0
+CWK.US,D,20230203,000000,14.81,15.105,14.66,15.03,2400304,0
+CWK.US,D,20230206,000000,14.73,14.81,14.265,14.63,1338216,0
+CWK.US,D,20230207,000000,14.49,14.8,14.37,14.75,1759757,0
+CWK.US,D,20230208,000000,14.65,14.68,14.02,14.08,1655832,0
+CWK.US,D,20230209,000000,14.2,14.575,14.2,14.3,2138195,0
+CWK.US,D,20230210,000000,14.21,14.46,14.065,14.45,2287595,0
+CWK.US,D,20230213,000000,14.5,14.835,14.41,14.8,1286591,0
+CWK.US,D,20230214,000000,14.68,15.04,14.5,14.91,1546628,0
+CWK.US,D,20230215,000000,14.73,15.215,14.68,14.94,1886907,0
+CWK.US,D,20230216,000000,14.56,14.86,14.13,14.24,4300253,0
+CWK.US,D,20230217,000000,14.19,14.235,13.65,14,2897210,0
+CWK.US,D,20230221,000000,13.82,13.92,13.195,13.28,2670590,0
+CWK.US,D,20230222,000000,13.3,13.54,13.19,13.3,1992966,0
+CWK.US,D,20230223,000000,13.44,13.49,12.91,13.38,2896347,0
+CWK.US,D,20230224,000000,13.1,13.2625,12.54,12.98,2185937,0
+CWK.US,D,20230227,000000,13.22,13.22,12.79,12.89,1932609,0
+CWK.US,D,20230228,000000,12.84,13.14,12.71,12.94,3568357,0
+CWK.US,D,20230301,000000,12.88,12.94,12.54,12.68,2350545,0
+CWK.US,D,20230302,000000,12.47,12.65,12.355,12.57,1421280,0
+CWK.US,D,20230303,000000,12.74,13.01,12.63,12.88,1333139,0
+CWK.US,D,20230306,000000,12.95,12.98,12.685,12.77,1521805,0
+CWK.US,D,20230307,000000,12.69,12.84,12.395,12.55,1796864,0
+CWK.US,D,20230308,000000,12.54,12.66,12.455,12.65,1396281,0
+CWK.US,D,20230309,000000,12.61,12.61,12.09,12.09,1458748,0
+CWK.US,D,20230310,000000,11.99,12.04,11.465,11.58,1713086,0
+CWK.US,D,20230313,000000,11.21,11.48,10.96,11.19,3289177,0
+CWK.US,D,20230314,000000,11.59,11.69,10.75,10.83,2755292,0
+CWK.US,D,20230315,000000,10.44,10.78,10.365,10.76,3576734,0
+CWK.US,D,20230316,000000,10.62,10.74,10.245,10.65,3443060,0
+CWK.US,D,20230317,000000,10.46,10.57,10.225,10.55,5501936,0
+CWK.US,D,20230320,000000,10.55,10.69,10.32,10.41,1871731,0
+CWK.US,D,20230321,000000,10.64,10.85,10.505,10.82,1940388,0
+CWK.US,D,20230322,000000,10.81,10.81,10.05,10.07,2125107,0
+CWK.US,D,20230323,000000,10.14,10.31,9.735,9.77,1641823,0
+CWK.US,D,20230324,000000,9.59,9.805,9.26,9.79,3486257,0
+CWK.US,D,20230327,000000,9.99,10.32,9.88,10.18,3001362,0
+CWK.US,D,20230328,000000,10.03,10.195,9.665,9.85,2299437,0
+CWK.US,D,20230329,000000,10.03,10.16,9.86,10.15,2638420,0
+CWK.US,D,20230330,000000,10.36,10.42,10.1,10.2,1511746,0
+CWK.US,D,20230331,000000,10.31,10.55,10.27,10.54,1664130,0
+CWK.US,D,20230403,000000,10.49,10.585,10.275,10.4,1507540,0
+CWK.US,D,20230404,000000,10.45,10.5,9.94,10.08,1528206,0
+CWK.US,D,20230405,000000,9.98,10.07,9.78,9.86,1606878,0
+CWK.US,D,20230406,000000,9.92,10.025,9.78,9.85,1196998,0
+CWK.US,D,20230410,000000,9.61,9.69,9.27,9.6,2360888,0
+CWK.US,D,20230411,000000,9.6,9.925,9.52,9.73,2846045,0
+CWK.US,D,20230412,000000,9.89,9.98,9.56,9.58,1640506,0
+CWK.US,D,20230413,000000,9.62,9.7,9.5,9.68,1168838,0
+CWK.US,D,20230414,000000,9.74,9.79,9.285,9.51,1629189,0
+CWK.US,D,20230417,000000,9.15,9.485,9.05,9.47,2041460,0
+CWK.US,D,20230418,000000,9.56,9.565,9.14,9.35,2291788,0
+CWK.US,D,20230419,000000,9.22,9.51,9.155,9.42,1034904,0
+CWK.US,D,20230420,000000,9.26,9.575,9.26,9.52,3105443,0
+CWK.US,D,20230421,000000,9.57,9.645,9.4,9.63,2210992,0
+CWK.US,D,20230424,000000,9.62,9.68,9.25,9.37,1649685,0
+CWK.US,D,20230425,000000,9.23,9.33,8.97,9.11,1245167,0
+CWK.US,D,20230426,000000,9.11,9.18,8.82,8.93,2083836,0
+CWK.US,D,20230427,000000,9.04,9.62,9.03,9.52,3107718,0
+CWK.US,D,20230428,000000,9.53,9.86,9.505,9.85,3521422,0
+CWK.US,D,20230501,000000,9.79,10.145,9.76,9.8,1798726,0
+CWK.US,D,20230502,000000,9.7,9.71,8.99,9.48,2418098,0
+CWK.US,D,20230503,000000,9.59,9.64,9.255,9.27,1997405,0
+CWK.US,D,20230504,000000,9.18,9.22,8.7,8.94,5306885,0
+CWK.US,D,20230505,000000,8.9,8.9,7.6801,7.98,8577259,0
+CWK.US,D,20230508,000000,8.06,8.06,7.26,7.55,4833969,0
+CWK.US,D,20230509,000000,7.4,7.795,7.1608,7.67,6393503,0
+CWK.US,D,20230510,000000,7.85,8.01,7.69,7.85,5089584,0
+CWK.US,D,20230511,000000,7.69,7.86,7.49,7.76,3077663,0
+CWK.US,D,20230512,000000,7.82,7.83,7.52,7.6,2390102,0
+CWK.US,D,20230515,000000,7.65,7.85,7.59,7.7,1535776,0
+CWK.US,D,20230516,000000,7.63,7.69,7.41,7.41,1512934,0
+CWK.US,D,20230517,000000,7.63,7.79,7.43,7.65,2672469,0
+CWK.US,D,20230518,000000,7.65,8.12,7.54,8.11,4004709,0
+CWK.US,D,20230519,000000,8.17,8.23,7.71,7.86,2280313,0
+CWK.US,D,20230522,000000,7.9,8.25,7.72,8.16,3118814,0
+CWK.US,D,20230523,000000,8.2,8.485,8.14,8.15,2478683,0
+CWK.US,D,20230524,000000,8.02,8.07,7.73,7.82,1546674,0
+CWK.US,D,20230525,000000,7.77,7.88,7.46,7.74,1929177,0
+CWK.US,D,20230526,000000,7.74,7.94,7.64,7.89,1486454,0
+CWK.US,D,20230530,000000,7.97,8.14,7.945,7.99,1534207,0
+CWK.US,D,20230531,000000,7.89,8,7.74,7.93,2864559,0
+CWK.US,D,20230601,000000,7.84,8.04,7.77,8.03,1953930,0
+CWK.US,D,20230602,000000,8.24,8.62,8.22,8.54,2079434,0
+CWK.US,D,20230605,000000,8.48,8.48,8.0681,8.3,1707488,0
+CWK.US,D,20230606,000000,8.25,8.65,8.19,8.59,2181283,0
+CWK.US,D,20230607,000000,8.78,9.08,8.66,8.98,2504564,0
+CWK.US,D,20230608,000000,8.98,9.1775,8.82,9.11,2863031,0
+CWK.US,D,20230609,000000,9.11,9.49,8.875,9.08,2106698,0
+CWK.US,D,20230612,000000,9.02,9.115,8.875,9.05,1687522,0
+CWK.US,D,20230613,000000,9.11,9.31,9.11,9.18,1688015,0
+CWK.US,D,20230614,000000,9.28,9.385,8.89,8.89,1729358,0
+CWK.US,D,20230615,000000,8.77,8.89,8.52,8.77,2344531,0
+CWK.US,D,20230616,000000,8.84,8.945,8.57,8.77,3839030,0
+CWK.US,D,20230620,000000,8.64,8.6899,8.44,8.44,3080287,0
+CWK.US,D,20230621,000000,8.35,8.43,8.145,8.41,3325080,0
+CWK.US,D,20230622,000000,8.39,8.4,7.995,8.18,3368775,0
+CWK.US,D,20230623,000000,7.99,8.02,7.29,7.74,11144896,0
+CWK.US,D,20230626,000000,7.75,8.2,7.72,7.97,3440280,0
+CWK.US,D,20230627,000000,7.97,8.15,7.755,8.03,3229941,0
+CWK.US,D,20230628,000000,7.98,8.05,7.865,7.98,2154244,0
+CWK.US,D,20230629,000000,7.84,8.29,7.84,8.27,2701278,0
+CWK.US,D,20230630,000000,8.37,8.4,8.1,8.18,1853128,0
+CWK.US,D,20230703,000000,8.21,8.46,8.2,8.3,879282,0
+CWK.US,D,20230705,000000,8.19,8.37,7.99,8.33,1557742,0
+CWK.US,D,20230706,000000,8.15,8.195,8.01,8.1,1436195,0
+CWK.US,D,20230707,000000,8.1,8.37,8.1,8.3,1563934,0
+CWK.US,D,20230710,000000,8.22,8.56,8.21,8.54,1828298,0
+CWK.US,D,20230711,000000,8.63,8.995,8.53,8.96,2025449,0
+CWK.US,D,20230712,000000,9.26,9.385,9.13,9.14,2581719,0
+CWK.US,D,20230713,000000,9.18,9.62,9.1,9.6,1777641,0
+CWK.US,D,20230714,000000,9.55,9.62,9.26,9.31,1852882,0
+CWK.US,D,20230717,000000,9.29,9.49,9.21,9.45,1344303,0
+CWK.US,D,20230718,000000,9.49,9.77,9.38,9.7,1628147,0
+CWK.US,D,20230719,000000,9.89,10.07,9.65,10.04,2259130,0
+CWK.US,D,20230720,000000,10.05,10.17,9.785,9.9,1778546,0
+CWK.US,D,20230721,000000,9.96,10,9.76,9.95,1912437,0
+CWK.US,D,20230724,000000,9.96,10.23,9.95,10.04,1824225,0
+CWK.US,D,20230725,000000,9.93,10.2,9.87,10.06,1953172,0
+CWK.US,D,20230726,000000,10,10.28,9.98,10.27,1851999,0
+CWK.US,D,20230727,000000,10.19,10.19,9.48,9.51,2150675,0
+CWK.US,D,20230728,000000,9.74,9.795,9.56,9.65,3928490,0
+CWK.US,D,20230731,000000,9.7,9.895,9.7,9.83,2336906,0
+CWK.US,D,20230801,000000,9.92,10.42,9.53,10.24,5052365,0
+CWK.US,D,20230802,000000,9.97,10.155,9.708,10.14,3015263,0
+CWK.US,D,20230803,000000,10.04,10.32,9.88,10.11,4632102,0
+CWK.US,D,20230804,000000,10.11,10.385,9.94,10.32,2187070,0
+CWK.US,D,20230807,000000,10.28,10.45,10.185,10.42,2384046,0
+CWK.US,D,20230808,000000,10.16,10.35,9.96,10.34,2084283,0
+CWK.US,D,20230809,000000,10.34,10.345,9.965,10.01,1681869,0
+CWK.US,D,20230810,000000,10.15,10.21,9.945,10,2303850,0
+CWK.US,D,20230811,000000,9.9,9.9775,9.785,9.92,2461853,0
+CWK.US,D,20230814,000000,9.71,9.82,9.63,9.76,2312522,0
+CWK.US,D,20230815,000000,9.6,9.6695,9.25,9.25,2054578,0
+CWK.US,D,20230816,000000,9.18,9.33,9.005,9.04,1671801,0
+CWK.US,D,20230817,000000,9.04,9.185,8.95,9.06,2764043,0
+CWK.US,D,20230818,000000,8.91,9.1,8.87,9.01,1380060,0
+CWK.US,D,20230821,000000,8.98,9.0525,8.66,8.89,1529183,0
+CWK.US,D,20230822,000000,8.96,9.04,8.78,8.8,1166185,0
+CWK.US,D,20230823,000000,8.83,9.06,8.72,9.02,1241231,0
+CWK.US,D,20230824,000000,9.03,9.28,9.0125,9.11,1766584,0
+CWK.US,D,20230825,000000,9.14,9.195,8.74,8.74,1371182,0
+CWK.US,D,20230828,000000,8.81,9.095,8.8,9.04,2149703,0
+CWK.US,D,20230829,000000,9.11,9.25,9,9.2,4581636,0
+CWK.US,D,20230830,000000,9.21,9.3,9.11,9.21,2140126,0
+CWK.US,D,20230831,000000,9.26,9.315,9.17,9.19,1377439,0
+CWK.US,D,20230901,000000,9.29,9.43,9.195,9.32,1442862,0
+CWK.US,D,20230905,000000,9.12,9.2,8.9,9.08,2447940,0
+CWK.US,D,20230906,000000,9.1,9.11,8.9,8.94,1532434,0
+CWK.US,D,20230907,000000,8.83,8.83,8.6,8.76,2917145,0
+CWK.US,D,20230908,000000,8.76,8.95,8.65,8.93,2012400,0
+CWK.US,D,20230911,000000,8.99,9.06,8.86,8.87,1417539,0
+CWK.US,D,20230912,000000,8.91,8.94,8.67,8.72,1150505,0
+CWK.US,D,20230913,000000,8.74,8.76,8.135,8.14,2126897,0
+CWK.US,D,20230914,000000,8.25,8.32,8.04,8.23,2495385,0
+CWK.US,D,20230915,000000,8.11,8.29,8.11,8.27,2865010,0
+CWK.US,D,20230918,000000,8.22,8.36,8.08,8.32,1743068,0
+CWK.US,D,20230919,000000,8.35,8.5,8.18,8.19,1754163,0
+CWK.US,D,20230920,000000,8.25,8.375,7.995,8.04,1827051,0
+CWK.US,D,20230921,000000,7.95,8.03,7.37,7.38,3251230,0
+CWK.US,D,20230922,000000,7.37,7.71,7.37,7.55,5165789,0
+CWK.US,D,20230925,000000,7.49,7.73,7.45,7.62,2928198,0
+CWK.US,D,20230926,000000,7.47,7.68,7.44,7.52,3485552,0
+CWK.US,D,20230927,000000,7.56,7.66,7.245,7.38,3504572,0
+CWK.US,D,20230928,000000,7.39,7.6,7.37,7.52,2452131,0
+CWK.US,D,20230929,000000,7.64,7.73,7.45,7.62,2276029,0
+CWK.US,D,20231002,000000,7.47,7.51,7.075,7.16,3944122,0
+CWK.US,D,20231003,000000,7.02,7.16,6.77,6.84,2241492,0
+CWK.US,D,20231004,000000,6.8,6.92,6.635,6.79,4016309,0
+CWK.US,D,20231005,000000,6.7,7.04,6.65,7,4482146,0
+CWK.US,D,20231006,000000,6.91,7.24,6.765,7.17,4027318,0
+CWK.US,D,20231009,000000,7.08,7.43,7.08,7.34,1814779,0
+CWK.US,D,20231010,000000,7.42,7.7,7.39,7.61,4148340,0
+CWK.US,D,20231011,000000,7.66,7.965,7.66,7.95,4947852,0
+CWK.US,D,20231012,000000,7.95,7.95,7.525,7.58,4678897,0
+CWK.US,D,20231013,000000,7.67,7.675,7.145,7.35,1982685,0
+CWK.US,D,20231016,000000,7.57,7.66,7.405,7.49,1994960,0
+CWK.US,D,20231017,000000,7.35,7.73,7.35,7.59,1595284,0
+CWK.US,D,20231018,000000,7.47,7.495,7.21,7.22,1602626,0
+CWK.US,D,20231019,000000,7.2,7.36,6.92,6.95,3844566,0
+CWK.US,D,20231020,000000,6.91,7.04,6.75,6.76,1819854,0
+CWK.US,D,20231023,000000,6.67,6.9,6.62,6.64,1613666,0
+CWK.US,D,20231024,000000,6.69,6.85,6.535,6.57,1589824,0
+CWK.US,D,20231025,000000,6.47,6.54,6.24,6.51,2308912,0
+CWK.US,D,20231026,000000,6.56,6.845,6.55,6.75,1712791,0
+CWK.US,D,20231027,000000,6.78,6.8,6.5,6.68,2478476,0
+CWK.US,D,20231030,000000,6.83,7.03,6.7,6.78,2647957,0
+CWK.US,D,20231031,000000,6.94,7.42,6.92,7.37,6297690,0
+CWK.US,D,20231101,000000,7.38,7.59,7.3,7.5,3322523,0
+CWK.US,D,20231102,000000,7.77,7.92,7.415,7.64,3719633,0
+CWK.US,D,20231103,000000,7.98,8.4,7.945,8.26,3143719,0
+CWK.US,D,20231106,000000,8.22,8.29,8.085,8.1,2412723,0
+CWK.US,D,20231107,000000,8.03,8.09,7.935,8.07,1369051,0
+CWK.US,D,20231108,000000,8.1,8.175,7.675,7.73,3349362,0
+CWK.US,D,20231109,000000,7.84,7.84,7.485,7.52,1507773,0
+CWK.US,D,20231110,000000,7.51,7.67,7.415,7.55,1694824,0
+CWK.US,D,20231113,000000,7.48,7.56,7.28,7.49,1646466,0
+CWK.US,D,20231114,000000,8,8.61,7.99,8.52,4107833,0
+CWK.US,D,20231115,000000,8.47,8.785,8.41,8.61,1924794,0
+CWK.US,D,20231116,000000,8.59,8.65,8.345,8.49,1622723,0
+CWK.US,D,20231117,000000,8.66,8.725,8.41,8.58,2161480,0
+CWK.US,D,20231120,000000,8.59,8.63,8.44,8.48,2184964,0
+CWK.US,D,20231121,000000,8.39,8.55,8.25,8.4,2400576,0
+CWK.US,D,20231122,000000,8.53,8.55,8.4,8.45,1553246,0
+CWK.US,D,20231124,000000,8.4,8.585,8.335,8.55,527452,0
+CWK.US,D,20231127,000000,8.47,8.55,8.325,8.39,1347857,0
+CWK.US,D,20231128,000000,8.37,8.56,8.2,8.55,2446851,0
+CWK.US,D,20231129,000000,8.71,8.855,8.19,8.32,6028526,0
+CWK.US,D,20231130,000000,8.34,8.34,8.13,8.21,2395999,0
+CWK.US,D,20231201,000000,8.19,8.62,8.09,8.58,6059181,0
+CWK.US,D,20231204,000000,8.46,8.865,8.42,8.85,4132207,0
+CWK.US,D,20231205,000000,8.72,8.785,8.53,8.66,2489160,0
+CWK.US,D,20231206,000000,8.69,8.91,8.58,8.62,2328539,0
+CWK.US,D,20231207,000000,8.63,8.69,8.53,8.61,2121734,0
+CWK.US,D,20231208,000000,8.79,8.91,8.64,8.89,3302455,0
+CWK.US,D,20231211,000000,8.83,9.0594,8.8,8.9,4156321,0
+CWK.US,D,20231212,000000,8.86,8.91,8.73,8.83,2580104,0
+CWK.US,D,20231213,000000,8.8,9.74,8.61,9.68,4039233,0
+CWK.US,D,20231214,000000,10.08,10.73,10.08,10.61,4938108,0
+CWK.US,D,20231215,000000,10.6,10.85,10.48,10.63,5482187,0
+CWK.US,D,20231218,000000,10.74,10.74,10.41,10.62,2194230,0
+CWK.US,D,20231219,000000,10.76,10.91,10.545,10.68,2457104,0
+CWK.US,D,20231220,000000,10.68,10.975,10.41,10.42,2571009,0
+CWK.US,D,20231221,000000,10.63,10.71,10.25,10.62,2541825,0
+CWK.US,D,20231222,000000,10.68,10.77,10.51,10.6,2715742,0
+CWK.US,D,20231226,000000,10.67,10.835,10.58,10.76,1141011,0
+CWK.US,D,20231227,000000,10.8,10.97,10.71,10.97,1750475,0
+CWK.US,D,20231228,000000,10.88,11.05,10.835,11,1589263,0
+CWK.US,D,20231229,000000,10.89,10.96,10.77,10.8,1240707,0
+CWK.US,D,20240102,000000,10.61,10.785,10.565,10.69,2575652,0
+CWK.US,D,20240103,000000,10.42,10.46,10.1,10.17,1620106,0
+CWK.US,D,20240104,000000,10.09,10.27,10.02,10.09,1738682,0
+CWK.US,D,20240105,000000,9.89,10.25,9.83,9.91,1830380,0
+CWK.US,D,20240108,000000,9.86,10.22,9.82,10.14,1334121,0
+CWK.US,D,20240109,000000,9.91,10.06,9.86,9.91,1209688,0
+CWK.US,D,20240110,000000,9.83,10.1,9.83,10.07,1532605,0
+CWK.US,D,20240111,000000,9.98,10.13,9.87,9.99,3149244,0
+CWK.US,D,20240112,000000,10.2,10.27,9.8,9.93,1179840,0
+CWK.US,D,20240116,000000,9.72,9.88,9.64,9.87,1420034,0
+CWK.US,D,20240117,000000,9.6,9.81,9.5,9.64,1955383,0
+CWK.US,D,20240118,000000,9.72,9.805,9.46,9.74,1639605,0
+CWK.US,D,20240119,000000,9.83,10.02,9.6,10.01,1352557,0
+CWK.US,D,20240122,000000,10.16,10.45,10.14,10.22,1892096,0
+CWK.US,D,20240123,000000,10.42,10.55,10.1,10.12,1438594,0
+CWK.US,D,20240124,000000,10.4,10.4,9.97,9.97,1482678,0
+CWK.US,D,20240125,000000,10.22,10.34,10.1,10.33,1891459,0
+CWK.US,D,20240126,000000,10.4,10.5,10.32,10.33,1452170,0
+CWK.US,D,20240129,000000,10.32,10.64,10.27,10.64,1423463,0
+CWK.US,D,20240130,000000,10.46,10.7071,10.34,10.68,2143911,0
+CWK.US,D,20240131,000000,10.64,11.04,10.52,10.52,5207509,0
+CWK.US,D,20240201,000000,10.6,10.7,10.25,10.58,1714912,0
+CWK.US,D,20240202,000000,10.29,10.5,10.11,10.37,1382595,0
+CWK.US,D,20240205,000000,10.1,10.2,10.005,10.04,1511966,0
+CWK.US,D,20240206,000000,10,10.13,9.815,9.88,1179240,0
+CWK.US,D,20240207,000000,9.88,9.88,9.57,9.75,1298861,0
+CWK.US,D,20240208,000000,9.75,10.275,9.72,10.16,2492502,0
+CWK.US,D,20240209,000000,10.21,10.39,10.035,10.32,1408156,0
+CWK.US,D,20240212,000000,10.39,10.85,10.39,10.75,2114029,0
+CWK.US,D,20240213,000000,10.2,10.24,9.855,10.23,2449397,0
+CWK.US,D,20240214,000000,10.49,10.86,10.375,10.77,1608151,0
+CWK.US,D,20240215,000000,11,11.76,11,11.67,3026913,0
+CWK.US,D,20240216,000000,11.43,11.755,11.4,11.51,3132791,0
+CWK.US,D,20240220,000000,11.23,11.5,11.065,11.14,3526496,0
+CWK.US,D,20240221,000000,11.275,11.275,9.9,10,5643520,0
+CWK.US,D,20240222,000000,10,10.27,9.875,10.01,4293703,0
+CWK.US,D,20240223,000000,9.93,9.98,9.66,9.82,2418755,0
+CWK.US,D,20240226,000000,9.72,9.94,9.58,9.68,2095937,0
+CWK.US,D,20240227,000000,9.85,10.14,9.77,9.83,4294977,0
+CWK.US,D,20240228,000000,9.66,9.91,9.62,9.81,2409656,0
+CWK.US,D,20240229,000000,9.99,10.205,9.8725,9.99,4392238,0
+CWK.US,D,20240301,000000,9.85,10.075,9.78,9.94,2936625,0
+CWK.US,D,20240304,000000,9.86,9.95,9.74,9.86,2753492,0
+CWK.US,D,20240305,000000,9.74,9.87,9.655,9.71,2958782,0
+CWK.US,D,20240306,000000,9.97,10.02,9.62,9.8,2016474,0
+CWK.US,D,20240307,000000,9.92,9.9911,9.57,9.7,1760348,0
+CWK.US,D,20240308,000000,9.88,10.12,9.84,9.89,1914229,0
+CWK.US,D,20240311,000000,9.79,9.96,9.69,9.81,971916,0
+CWK.US,D,20240312,000000,9.77,9.85,9.59,9.75,1134800,0
+CWK.US,D,20240313,000000,9.67,9.9,9.67,9.75,1178565,0
+CWK.US,D,20240314,000000,9.69,9.75,9.51,9.72,1320455,0
+CWK.US,D,20240315,000000,9.6,9.84,9.56,9.74,3070735,0
+CWK.US,D,20240318,000000,9.8,9.82,9.62,9.67,1366700,0
+CWK.US,D,20240319,000000,9.63,9.7753,9.555,9.69,1327216,0
+CWK.US,D,20240320,000000,9.66,10.05,9.62,9.92,2191257,0
+CWK.US,D,20240321,000000,10.05,10.305,10,10.22,1890535,0
+CWK.US,D,20240322,000000,10.245,10.2999,9.97,9.99,1919703,0
+CWK.US,D,20240325,000000,10.04,10.06,9.83,9.85,1049784,0
+CWK.US,D,20240326,000000,9.95,10.24,9.9,10.04,2125347,0
+CWK.US,D,20240327,000000,10.2,10.33,10.13,10.31,1311678,0
+CWK.US,D,20240328,000000,10.37,10.675,10.35,10.46,2153289,0
+CWK.US,D,20240401,000000,10.45,10.45,10.11,10.24,1405973,0
+CWK.US,D,20240402,000000,10.08,10.16,10.015,10.07,2009467,0
+CWK.US,D,20240403,000000,9.77,10.38,9.66,10.22,2103198,0
+CWK.US,D,20240404,000000,10.48,10.6,10.23,10.31,3584312,0
+CWK.US,D,20240405,000000,10.22,10.7,10.2,10.7,2366871,0
+CWK.US,D,20240408,000000,10.86,11.09,10.75,10.98,2500999,0
+CWK.US,D,20240409,000000,10.79,10.9,10.405,10.61,1740694,0
+CWK.US,D,20240410,000000,10.27,10.315,10.01,10.14,1807704,0
+CWK.US,D,20240411,000000,10.16,10.22,9.88,9.9,1396956,0
+CWK.US,D,20240412,000000,9.78,9.97,9.73,9.88,1846995,0
+CWK.US,D,20240415,000000,9.98,10.04,9.57,9.58,1293947,0
+CWK.US,D,20240416,000000,9.45,9.5292,9.27,9.41,2191115,0
+CWK.US,D,20240417,000000,9.48,9.51,9.26,9.27,1809895,0
+CWK.US,D,20240418,000000,9.29,9.58,9.24,9.4,2786494,0
+CWK.US,D,20240419,000000,9.35,9.54,9.275,9.335,1307634,0
+CWK.US,D,20240422,000000,9.41,9.52,9.275,9.48,1451619,0
+CWK.US,D,20240423,000000,9.5,9.83,9.47,9.63,1709091,0
+CWK.US,D,20240424,000000,9.56,9.655,9.44,9.63,1306713,0
+CWK.US,D,20240425,000000,9.47,9.6,9.42,9.57,1206546,0
+CWK.US,D,20240426,000000,9.62,9.86,9.54,9.72,1285278,0
+CWK.US,D,20240429,000000,9.79,9.945,9.745,9.91,2142244,0
+CWK.US,D,20240430,000000,9.62,10.085,9.552,9.65,2942098,0
+CWK.US,D,20240501,000000,9.72,9.905,9.52,9.61,1981478,0
+CWK.US,D,20240502,000000,9.81,9.95,9.615,9.91,1921628,0
+CWK.US,D,20240503,000000,10.15,10.26,9.98,10.02,1304742,0
+CWK.US,D,20240506,000000,10.18,10.27,10.02,10.12,1725326,0
+CWK.US,D,20240507,000000,10.2,10.37,10.165,10.2,1786460,0
+CWK.US,D,20240508,000000,10.03,10.23,10,10.18,1213646,0
+CWK.US,D,20240509,000000,10.24,10.48,10.2,10.44,1789116,0
+CWK.US,D,20240510,000000,10.44,10.55,10.34,10.55,1071881,0
+CWK.US,D,20240513,000000,10.66,10.68,10.44,10.57,1945184,0
+CWK.US,D,20240514,000000,10.81,11.05,10.72,10.88,1922909,0
+CWK.US,D,20240515,000000,11.14,11.46,11.095,11.38,3576930,0
+CWK.US,D,20240516,000000,11.4,11.66,11.35,11.65,2337966,0
+CWK.US,D,20240517,000000,11.68,11.81,11.57,11.72,1841810,0
+CWK.US,D,20240520,000000,11.32,11.83,11.3,11.45,11536559,0
+CWK.US,D,20240521,000000,11.38,11.495,10.89,10.96,6718637,0
+CWK.US,D,20240522,000000,11,11.12,10.67,10.72,3813151,0
+CWK.US,D,20240523,000000,10.75,10.75,10.28,10.4,3274118,0
+CWK.US,D,20240524,000000,10.44,11,10.42,10.79,10461299,0
+CWK.US,D,20240528,000000,10.95,10.97,10.61,10.61,5719906,0
+CWK.US,D,20240529,000000,10.36,10.78,10.34,10.77,3614115,0
+CWK.US,D,20240530,000000,10.82,10.945,10.745,10.92,1711018,0
+CWK.US,D,20240531,000000,10.99,11.13,10.93,11.11,5175259,0
+CWK.US,D,20240603,000000,11.27,11.32,10.745,10.76,2645425,0
+CWK.US,D,20240604,000000,10.71,10.835,10.38,10.47,2007769,0
+CWK.US,D,20240605,000000,10.55,10.665,10.44,10.46,2764909,0
+CWK.US,D,20240606,000000,10.43,10.54,10.21,10.25,1503464,0
+CWK.US,D,20240607,000000,10.06,10.37,9.97,10.27,1972025,0
+CWK.US,D,20240610,000000,10.09,10.365,10.07,10.28,1439952,0
+CWK.US,D,20240611,000000,10.15,10.34,10.14,10.26,1456024,0
+CWK.US,D,20240612,000000,10.72,10.905,10.55,10.63,3035350,0
+CWK.US,D,20240613,000000,10.58,10.61,10.415,10.57,1673928,0
+CWK.US,D,20240614,000000,10.42,10.49,10.29,10.46,1869049,0
+CWK.US,D,20240617,000000,10.37,10.47,10.21,10.43,1415331,0
+CWK.US,D,20240618,000000,10.46,10.61,10.41,10.48,1320577,0
+CWK.US,D,20240620,000000,10.46,10.745,10.42,10.69,1903531,0
+CWK.US,D,20240621,000000,10.69,10.89,10.615,10.87,3490408,0
+CWK.US,D,20240624,000000,10.89,10.935,10.54,10.56,1340496,0
+CWK.US,D,20240625,000000,10.5,10.55,10.21,10.33,1399121,0
+CWK.US,D,20240626,000000,10.23,10.31,10.115,10.25,1813121,0
+CWK.US,D,20240627,000000,10.31,10.39,10.16,10.36,2123426,0
+CWK.US,D,20240628,000000,10.51,10.59,10.37,10.4,6817501,0
+CWK.US,D,20240701,000000,10.4,10.44,9.92,10.08,1880613,0
+CWK.US,D,20240702,000000,10.02,10.21,10,10.18,1153282,0
+CWK.US,D,20240703,000000,10.28,10.535,10.175,10.47,668881,0
+CWK.US,D,20240705,000000,10.41,10.53,10.27,10.41,1263930,0
+CWK.US,D,20240708,000000,10.5,10.84,10.465,10.83,2009972,0
+CWK.US,D,20240709,000000,10.77,11.065,10.675,10.91,1625645,0
+CWK.US,D,20240710,000000,10.98,11.11,10.81,11.1,1381243,0
+CWK.US,D,20240711,000000,11.53,11.82,11.48,11.8,2435798,0
+CWK.US,D,20240712,000000,11.89,12.16,11.86,11.99,2241367,0
+CWK.US,D,20240715,000000,12.08,12.3,11.97,12.06,2319523,0
+CWK.US,D,20240716,000000,12.27,12.77,12.27,12.68,2984854,0
+CWK.US,D,20240717,000000,12.52,12.795,12.29,12.67,2572129,0
+CWK.US,D,20240718,000000,12.58,12.99,12.36,12.51,1718420,0
+CWK.US,D,20240719,000000,12.44,12.66,12.385,12.46,1096871,0
+CWK.US,D,20240722,000000,12.55,12.865,12.46,12.78,2733878,0
+CWK.US,D,20240723,000000,12.74,13.295,12.74,13.07,3197961,0
+CWK.US,D,20240724,000000,12.89,13.135,12.43,12.44,2484365,0
+CWK.US,D,20240725,000000,12.6,13.35,12.51,13.17,4189876,0
+CWK.US,D,20240726,000000,13.53,13.64,13.29,13.54,1456325,0
+CWK.US,D,20240729,000000,13.61,13.785,13.205,13.31,2382997,0
+CWK.US,D,20240730,000000,13.03,13.115,12.35,12.83,3566528,0
+CWK.US,D,20240731,000000,12.9,13.515,12.8,13.11,2483544,0
+CWK.US,D,20240801,000000,13.11,13.29,12.6,12.7,2509504,0
+CWK.US,D,20240802,000000,12.16,12.425,12,12.4,1988224,0
+CWK.US,D,20240805,000000,11.63,12.11,11.545,11.94,2170824,0
+CWK.US,D,20240806,000000,11.84,12.47,11.59,12.21,1806459,0
+CWK.US,D,20240807,000000,12.45,12.4999,11.99,12.04,1622538,0
+CWK.US,D,20240808,000000,12.27,12.6,12.14,12.53,989610,0
+CWK.US,D,20240809,000000,12.52,12.635,12.39,12.57,1229316,0
+CWK.US,D,20240812,000000,12.55,12.55,12.045,12.15,1112219,0
+CWK.US,D,20240813,000000,12.32,12.72,12.275,12.67,1120503,0
+CWK.US,D,20240814,000000,12.69,12.82,12.56,12.61,1792849,0
+CWK.US,D,20240815,000000,12.9,12.9915,12.66,12.7,1955047,0
+CWK.US,D,20240816,000000,12.69,12.925,12.69,12.79,1569941,0
+CWK.US,D,20240819,000000,12.75,12.95,12.745,12.92,1178706,0
+CWK.US,D,20240820,000000,12.86,12.93,12.74,12.8,1414767,0
+CWK.US,D,20240821,000000,12.91,12.92,12.695,12.86,1458973,0
+CWK.US,D,20240822,000000,12.87,12.98,12.775,12.85,1220892,0
+CWK.US,D,20240823,000000,12.99,13.535,12.88,13.38,1902153,0
+CWK.US,D,20240826,000000,13.55,13.6,13.29,13.3,1496261,0
+CWK.US,D,20240827,000000,13.09,13.14,12.95,13,1626895,0
+CWK.US,D,20240828,000000,12.97,13.14,12.94,12.96,1636898,0
+CWK.US,D,20240829,000000,13.1,13.11,12.84,12.87,1765384,0
+CWK.US,D,20240830,000000,12.96,13.055,12.805,13,2416861,0
+CWK.US,D,20240903,000000,12.81,12.94,12.73,12.86,1941113,0
+CWK.US,D,20240904,000000,12.87,12.94,12.595,12.74,1109972,0
+CWK.US,D,20240905,000000,12.84,12.89,12.625,12.67,1175165,0
+CWK.US,D,20240906,000000,12.69,12.77,12.31,12.38,1126670,0
+CWK.US,D,20240909,000000,12.28,12.495,12.28,12.39,1592799,0
+CWK.US,D,20240910,000000,12.38,12.56,12.24,12.52,1353258,0
+CWK.US,D,20240911,000000,12.38,12.76,12.225,12.72,1964510,0
+CWK.US,D,20240912,000000,12.82,12.98,12.615,12.81,2228627,0
+CWK.US,D,20240913,000000,13,13.415,12.945,13.41,3045306,0
+CWK.US,D,20240916,000000,13.48,13.62,13.245,13.38,1585585,0
+CWK.US,D,20240917,000000,13.48,13.72,13.3,13.3,2212262,0
+CWK.US,D,20240918,000000,13.3,13.93,13.29,13.47,2140915,0
+CWK.US,D,20240919,000000,13.77,13.82,13.64,13.72,1941996,0
+CWK.US,D,20240920,000000,13.62,13.825,13.43,13.43,9095823,0
+CWK.US,D,20240923,000000,13.55,13.6,13.32,13.48,1654703,0
+CWK.US,D,20240924,000000,13.48,13.67,13.425,13.6,1637612,0
+CWK.US,D,20240925,000000,13.52,13.63,13.435,13.53,1773879,0
+CWK.US,D,20240926,000000,13.81,13.99,13.63,13.8,1609837,0
+CWK.US,D,20240927,000000,13.94,13.94,13.56,13.65,1858847,0
+CWK.US,D,20240930,000000,13.585,13.755,13.525,13.63,1491882,0
+CWK.US,D,20241001,000000,13.53,13.59,13.125,13.41,1972437,0
+CWK.US,D,20241002,000000,13.27,13.545,13.18,13.46,1615134,0
+CWK.US,D,20241003,000000,13.33,13.48,13.1109,13.22,1707089,0
+CWK.US,D,20241004,000000,13.37,13.405,12.61,12.62,2470935,0
+CWK.US,D,20241007,000000,12.52,12.585,12.285,12.44,1458348,0
+CWK.US,D,20241008,000000,12.53,12.705,12.45,12.51,2866772,0
+CWK.US,D,20241009,000000,12.4,12.68,12.4,12.47,1825214,0
+CWK.US,D,20241010,000000,12.34,12.395,12.22,12.34,1429110,0
+CWK.US,D,20241011,000000,12.36,12.58,12.36,12.53,1741803,0
+CWK.US,D,20241014,000000,12.43,12.565,12.36,12.49,1592694,0
+CWK.US,D,20241015,000000,12.52,12.99,12.5,12.8,2681988,0
+CWK.US,D,20241016,000000,12.94,13.175,12.86,13.1,2223044,0
+CWK.US,D,20241017,000000,13.06,13.435,13,13.3,2421542,0
+CWK.US,D,20241018,000000,13.31,13.47,13.27,13.41,1419018,0
+CWK.US,D,20241021,000000,13.33,13.41,12.995,13.03,1936512,0
+CWK.US,D,20241022,000000,12.92,13,12.755,12.85,1822348,0
+CWK.US,D,20241023,000000,12.7,12.79,12.58,12.73,1041018,0
+CWK.US,D,20241024,000000,12.97,13.865,12.92,13.55,3926544,0
+CWK.US,D,20241025,000000,13.65,13.65,13.315,13.4,2872950,0
+CWK.US,D,20241028,000000,13.61,13.735,13.44,13.59,2595462,0
+CWK.US,D,20241029,000000,13.38,13.535,13.31,13.47,1355001,0
+CWK.US,D,20241030,000000,13.4,13.6952,13.4,13.58,1602011,0
+CWK.US,D,20241031,000000,13.52,13.705,13.52,13.55,1926886,0
+CWK.US,D,20241101,000000,13.64,13.765,12.925,13.03,2538331,0
+CWK.US,D,20241104,000000,12.97,13.335,12.97,13.14,1814144,0
+CWK.US,D,20241105,000000,13.8,15.98,13.62,15.17,6619573,0
+CWK.US,D,20241106,000000,15.63,16.11,14.3999,14.63,4865041,0
+CWK.US,D,20241107,000000,14.62,15.1,14.59,14.88,1911606,0
+CWK.US,D,20241108,000000,14.87,15.085,14.78,14.92,1256012,0
+CWK.US,D,20241111,000000,15.11,15.245,14.845,15.08,1275624,0
+CWK.US,D,20241112,000000,14.89,15.16,14.575,14.62,1585985,0
+CWK.US,D,20241113,000000,14.88,14.9,14.425,14.44,1392235,0
+CWK.US,D,20241114,000000,14.27,14.425,14.05,14.11,1323356,0
+CWK.US,D,20241115,000000,14.12,14.15,13.81,13.84,1375289,0
+CWK.US,D,20241118,000000,13.86,13.97,13.7,13.93,988678,0
+CWK.US,D,20241119,000000,13.795,14.02,13.7,13.91,1053503,0
+CWK.US,D,20241120,000000,13.885,13.885,13.57,13.82,1196014,0
+CWK.US,D,20241121,000000,13.885,14.185,13.83,14.14,1162736,0
+CWK.US,D,20241122,000000,14.26,14.52,14.22,14.44,975293,0
+CWK.US,D,20241125,000000,14.73,15.26,14.68,15.17,2069596,0
+CWK.US,D,20241126,000000,15.06,15.25,14.95,15.23,1094540,0
+CWK.US,D,20241127,000000,15.385,15.635,15.27,15.48,1584569,0
+CWK.US,D,20241129,000000,15.61,15.61,15.26,15.3,596405,0
+CWK.US,D,20241202,000000,15.33,15.39,14.98,15.18,1635779,0
+CWK.US,D,20241203,000000,15.265,15.365,15.1,15.2,1184460,0
+CWK.US,D,20241204,000000,15.165,15.21,14.85,15.12,1436810,0
+CWK.US,D,20241205,000000,15.05,15.245,14.95,15.16,1059235,0
+CWK.US,D,20241206,000000,15.145,15.36,15.045,15.09,1533392,0
+CWK.US,D,20241209,000000,15.165,15.475,15.02,15.2,1305126,0
+CWK.US,D,20241210,000000,15.11,15.51,15.035,15.13,3159778,0
+CWK.US,D,20241211,000000,15.29,15.35,15.13,15.29,1860219,0
+CWK.US,D,20241212,000000,15.225,15.46,15.225,15.35,1174570,0
+CWK.US,D,20241213,000000,15.385,15.385,14.75,14.87,1044939,0
+CWK.US,D,20241216,000000,14.965,15.165,14.76,15.02,1461639,0
+CWK.US,D,20241217,000000,14.92,14.99,14.52,14.62,1438605,0
+CWK.US,D,20241218,000000,14.68,14.7,13.27,13.37,2027853,0
+CWK.US,D,20241219,000000,13.49,13.78,12.89,12.95,1904273,0
+CWK.US,D,20241220,000000,12.773,13.29,12.6,13.09,4304669,0
+CWK.US,D,20241223,000000,12.91,13.31,12.85,13.27,1462389,0
+CWK.US,D,20241224,000000,13.29,13.385,13.16,13.38,451066,0
+CWK.US,D,20241226,000000,13.265,13.38,13.18,13.33,667551,0
+CWK.US,D,20241227,000000,13.19,13.26,12.96,13.07,851957,0
+CWK.US,D,20241230,000000,13.015,13.215,12.825,13.02,813142,0
+CWK.US,D,20241231,000000,13.2,13.255,12.895,13.08,904718,0
+CWK.US,D,20250102,000000,13.1,13.12,12.57,12.59,1201298,0
+CWK.US,D,20250103,000000,12.635,12.88,12.55,12.82,1730891,0
+CWK.US,D,20250106,000000,12.855,13.04,12.72,12.85,1799617,0
+CWK.US,D,20250107,000000,12.815,12.98,12.265,12.29,1801692,0
+CWK.US,D,20250108,000000,12.0965,12.22,11.76,12.19,1833456,0
+CWK.US,D,20250110,000000,11.86,11.9,11.53,11.8,1893879,0
+CWK.US,D,20250113,000000,11.77,11.95,11.63,11.95,1108724,0
+CWK.US,D,20250114,000000,12.14,12.23,11.94,12.09,939600,0
+CWK.US,D,20250115,000000,12.75,12.975,12.63,12.9,1559107,0
+CWK.US,D,20250116,000000,12.96,13.25,12.91,13.14,1534279,0
+CWK.US,D,20250117,000000,13.25,13.385,13.03,13.32,932455,0
+CWK.US,D,20250121,000000,13.59,13.82,13.48,13.67,1149708,0
+CWK.US,D,20250122,000000,13.54,13.61,13.285,13.33,1300630,0
+CWK.US,D,20250123,000000,13.205,13.55,13.205,13.45,977738,0
+CWK.US,D,20250124,000000,13.45,13.725,13.39,13.51,1360742,0
+CWK.US,D,20250127,000000,13.48,14.28,13.4322,13.85,1590287,0
+CWK.US,D,20250128,000000,13.88,14.04,13.69,13.71,946787,0
+CWK.US,D,20250129,000000,13.705,13.74,13.435,13.6,1127605,0
+CWK.US,D,20250130,000000,13.82,13.995,13.68,13.87,1409707,0
+CWK.US,D,20250131,000000,13.85,14,13.75,13.79,1446219,0
+CWK.US,D,20250203,000000,13.41,13.49,13.1,13.17,2009982,0
+CWK.US,D,20250204,000000,13.095,13.45,13.095,13.45,2877658,0
+CWK.US,D,20250205,000000,13.6,13.78,13.28,13.56,2248707,0
+CWK.US,D,20250206,000000,13.63,13.63,13.12,13.3,1550709,0
+CWK.US,D,20250207,000000,13.285,13.31,13.02,13.06,999708,0
+CWK.US,D,20250210,000000,13.085,13.31,12.91,13.23,1785533,0
+CWK.US,D,20250211,000000,13.1,13.18,12.97,13.09,1087308,0
+CWK.US,D,20250212,000000,12.68,12.88,12.6,12.75,1197968,0
+CWK.US,D,20250213,000000,12.94,12.945,12.68,12.9,1211399,0
+CWK.US,D,20250214,000000,13.28,13.4665,13.1,13.24,1434000,0
+CWK.US,D,20250218,000000,13.13,13.24,12.96,13.18,1243648,0
+CWK.US,D,20250219,000000,13.08,13.21,12.87,13.02,2447682,0
+CWK.US,D,20250220,000000,12.71,12.995,12.21,12.24,2170524,0
+CWK.US,D,20250221,000000,12.27,12.34,11.585,11.64,2501265,0
+CWK.US,D,20250224,000000,11.705,11.805,11.49,11.74,3830668,0
+CWK.US,D,20250225,000000,11.875,12.08,11.73,11.86,1828951,0
+CWK.US,D,20250226,000000,11.985,12.075,11.8,12.01,1532627,0
+CWK.US,D,20250227,000000,12,12.18,11.81,11.9,2054586,0
+CWK.US,D,20250228,000000,11.97,12.04,11.69,11.89,2244028,0
+CWK.US,D,20250303,000000,11.91,12,11.34,11.54,2026874,0
+CWK.US,D,20250304,000000,11.425,11.63,11.06,11.4,2291442,0
+CWK.US,D,20250305,000000,11.41,11.78,11.295,11.67,2020178,0
+CWK.US,D,20250306,000000,11.52,11.69,11.31,11.43,1417408,0
+CWK.US,D,20250307,000000,11.36,11.45,11.02,11.2,1934803,0
+CWK.US,D,20250310,000000,10.888,11.24,10.888,11.11,2417699,0
+CWK.US,D,20250311,000000,11.175,11.345,10.98,11.16,3994108,0
+CWK.US,D,20250312,000000,11.25,11.41,11.16,11.24,2037773,0
+CWK.US,D,20250313,000000,11.07,11.11,10.34,10.39,1725236,0
+CWK.US,D,20250314,000000,10.545,10.77,10.38,10.69,1960983,0
+CWK.US,D,20250317,000000,10.59,10.84,10.55,10.72,1855064,0
+CWK.US,D,20250318,000000,10.67,10.72,10.43,10.46,1283414,0
+CWK.US,D,20250319,000000,10.54,10.725,10.28,10.5,2425403,0
+CWK.US,D,20250320,000000,10.34,10.72,10.34,10.57,2454979,0
+CWK.US,D,20250321,000000,10.38,10.53,10.22,10.44,3997324,0
+CWK.US,D,20250324,000000,10.56,10.89,10.56,10.79,1878459,0
+CWK.US,D,20250325,000000,10.76,10.96,10.61,10.66,1512622,0
+CWK.US,D,20250326,000000,10.7,10.82,10.48,10.63,1055157,0
+CWK.US,D,20250327,000000,10.615,10.64,10.36,10.47,1867668,0
+CWK.US,D,20250328,000000,10.475,10.48,10.08,10.19,1220735,0
+CWK.US,D,20250331,000000,10.075,10.265,9.94,10.22,1258897,0
+CWK.US,D,20250401,000000,10.165,10.295,9.975,10.16,803704,0
+CWK.US,D,20250402,000000,9.995,10.37,9.95,10.37,1677439,0
+CWK.US,D,20250403,000000,9.91,9.96,9.42,9.44,1694193,0
+CWK.US,D,20250404,000000,9.02,9.1,8.48,9,1962909,0
+CWK.US,D,20250407,000000,8.5,9.15,8.33,8.69,3077945,0
+CWK.US,D,20250408,000000,9.05,9.1,7.94,8.15,3270097,0
+CWK.US,D,20250409,000000,8.02,8.84,7.64,8.58,6847694,0
+CWK.US,D,20250410,000000,8.36,8.43,7.67,7.99,4528645,0
+CWK.US,D,20250411,000000,7.85,8.09,7.65,8.06,4186147,0
+CWK.US,D,20250414,000000,8.295,8.335,7.98,8.27,4152063,0
+CWK.US,D,20250415,000000,8.34,8.41,8.16,8.24,3344836,0
+CWK.US,D,20250416,000000,8.25,8.375,8.09,8.15,3404696,0
+CWK.US,D,20250417,000000,8.21,8.38,8.13,8.28,3141501,0
+CWK.US,D,20250421,000000,8.195,8.265,7.82,7.9,2043534,0
+CWK.US,D,20250422,000000,8.07,8.275,8.05,8.18,2111720,0
+CWK.US,D,20250423,000000,8.475,8.9,8.47,8.52,3526607,0
+CWK.US,D,20250424,000000,8.44,9.04,8.36,8.96,3211067,0
+CWK.US,D,20250425,000000,8.92,8.92,8.68,8.8,1343849,0
+CWK.US,D,20250428,000000,8.77,9.03,8.665,9.01,3721824,0
+CWK.US,D,20250429,000000,9.21,9.58,9.11,9.41,4210651,0
+CWK.US,D,20250430,000000,9.28,9.44,9.1,9.37,2791873,0
+CWK.US,D,20250501,000000,9.435,9.78,9.41,9.6,2582322,0
+CWK.US,D,20250502,000000,9.86,10.12,9.785,10.08,2591977,0
+CWK.US,D,20250505,000000,9.94,10.185,9.91,10.01,2863212,0
+CWK.US,D,20250506,000000,9.86,9.98,9.8,9.84,2605251,0
+CWK.US,D,20250507,000000,9.945,10.03,9.88,9.97,1837532,0
+CWK.US,D,20250508,000000,10.11,10.36,10.05,10.24,2378061,0
+CWK.US,D,20250509,000000,10.31,10.39,10.15,10.26,1910928,0
+CWK.US,D,20250512,000000,10.88,11.025,10.75,11,2072885,0
+CWK.US,D,20250513,000000,11.01,11.08,10.79,10.8,1450083,0
+CWK.US,D,20250514,000000,10.775,10.795,10.485,10.52,1479119,0
+CWK.US,D,20250515,000000,10.45,10.605,10.39,10.58,1242245,0
+CWK.US,D,20250516,000000,10.61,10.699,10.53,10.55,1734608,0
+CWK.US,D,20250519,000000,10.305,10.43,10.2,10.36,1383225,0
+CWK.US,D,20250520,000000,10.22,10.35,10.205,10.24,953774,0
+CWK.US,D,20250521,000000,10.062,10.14,9.485,9.52,1423500,0
+CWK.US,D,20250522,000000,9.5,9.67,9.43,9.62,1382529,0
+CWK.US,D,20250523,000000,9.52,9.7201,9.43,9.63,1534089,0
+CWK.US,D,20250527,000000,9.855,10.085,9.77,10.04,1356989,0
+CWK.US,D,20250528,000000,10.03,10.08,9.94,9.98,1244977,0
+CWK.US,D,20250529,000000,10.055,10.14,9.96,10.13,1079802,0
+CWK.US,D,20250530,000000,10.055,10.16,9.925,10.03,1440278,0
+CWK.US,D,20250602,000000,10.05,10.05,9.68,9.93,1256142,0
+CWK.US,D,20250603,000000,9.96,10.06,9.8,10.06,1401449,0
+CWK.US,D,20250604,000000,10.061,10.275,10.01,10.27,1540852,0
+CWK.US,D,20250605,000000,10.2,10.345,10.095,10.18,1540870,0
+CWK.US,D,20250606,000000,10.36,10.39,10.135,10.25,946499,0
+CWK.US,D,20250609,000000,10.36,10.49,10.235,10.36,2482818,0
+CWK.US,D,20250610,000000,10.51,10.8,10.42,10.75,1597050,0
+CWK.US,D,20250611,000000,10.85,11.02,10.65,10.65,1353086,0
+CWK.US,D,20250612,000000,10.63,10.86,10.49,10.8,1772547,0
+CWK.US,D,20250613,000000,10.47,10.555,10.33,10.41,1399837,0
+CWK.US,D,20250616,000000,10.57,10.71,10.49,10.62,1845840,0
+CWK.US,D,20250617,000000,10.47,10.57,10.14,10.26,1854761,0
+CWK.US,D,20250618,000000,10.19,10.5,10.19,10.4,1881127,0
+CWK.US,D,20250620,000000,10.505,10.64,10.415,10.48,2541010,0
+CWK.US,D,20250623,000000,10.42,10.93,10.41,10.89,1604711,0
+CWK.US,D,20250624,000000,10.995,11.13,10.925,11.07,1667029,0
+CWK.US,D,20250625,000000,11.07,11.145,10.711,10.73,2692312,0
+CWK.US,D,20250626,000000,10.795,11.005,10.74,10.99,1842896,0
+CWK.US,D,20250627,000000,11.005,11.325,10.95,11.13,4173585,0
+CWK.US,D,20250630,000000,11.2381,11.2381,10.97,11.07,1876027,0
+CWK.US,D,20250701,000000,10.99,11.595,10.98,11.39,2157618,0
+CWK.US,D,20250702,000000,11.42,11.72,11.305,11.65,2994749,0
+CWK.US,D,20250703,000000,11.695,11.87,11.62,11.85,1103348,0
+CWK.US,D,20250707,000000,11.685,11.8403,11.52,11.6,1895912,0
+CWK.US,D,20250708,000000,11.66,11.835,11.435,11.45,2625660,0
+CWK.US,D,20250709,000000,11.56,11.62,11.26,11.48,1677838,0
+CWK.US,D,20250710,000000,11.39,11.895,11.39,11.83,1856206,0
+CWK.US,D,20250711,000000,11.66,11.8299,11.6005,11.7,2823535,0
+CWK.US,D,20250714,000000,11.7,11.78,11.5949,11.62,1988639,0
+CWK.US,D,20250715,000000,11.655,11.71,11.09,11.09,2091774,0
+CWK.US,D,20250716,000000,11.19,11.31,10.94,11.22,2249994,0
+CWK.US,D,20250717,000000,11.205,11.375,11.08,11.28,2027644,0
+CWK.US,D,20250718,000000,11.335,11.38,11.16,11.18,2115086,0
+CWK.US,D,20250721,000000,11.41,11.705,11.32,11.41,1885235,0
+CWK.US,D,20250722,000000,11.53,11.685,11.42,11.58,1540571,0
+CWK.US,D,20250723,000000,11.64,11.89,11.615,11.73,2067822,0
+CWK.US,D,20250724,000000,11.61,11.765,11.59,11.67,1505535,0
+CWK.US,D,20250725,000000,11.73,11.885,11.575,11.88,1553534,0
+CWK.US,D,20250728,000000,11.845,11.99,11.785,11.8,1848420,0
+CWK.US,D,20250729,000000,12.02,12.68,12.015,12.41,3605247,0
+CWK.US,D,20250730,000000,12.17,12.58,12.13,12.26,2241214,0
+CWK.US,D,20250731,000000,12.25,12.465,12.19,12.19,2602472,0
+CWK.US,D,20250801,000000,11.72,12.02,11.68,11.93,2361183,0
+CWK.US,D,20250804,000000,12.158,12.47,11.995,12.32,3443497,0
+CWK.US,D,20250805,000000,12.95,13.39,11.59,13.39,5318198,0
+CWK.US,D,20250806,000000,13.39,13.79,13.24,13.67,3934439,0
+CWK.US,D,20250807,000000,13.88,13.9,13.14,13.39,1831653,0
+CWK.US,D,20250808,000000,13.84,13.95,13.51,13.69,2984908,0
+CWK.US,D,20250811,000000,13.66,13.8917,13.5,13.5,2993235,0
+CWK.US,D,20250812,000000,13.74,14.265,13.645,14.21,2109960,0
+CWK.US,D,20250813,000000,14.36,14.99,14.3,14.98,2713009,0
+CWK.US,D,20250814,000000,14.62,15.035,14.41,14.91,2788994,0
+CWK.US,D,20250815,000000,14.98,14.98,14.69,14.78,2189975,0
+CWK.US,D,20250818,000000,14.72,14.94,14.72,14.85,1822484,0
+CWK.US,D,20250819,000000,14.895,15.17,14.895,15.13,2059126,0
+CWK.US,D,20250820,000000,15.07,15.17,14.805,14.88,2035070,0
+CWK.US,D,20250821,000000,14.655,15.095,14.45,14.82,2074184,0
+CWK.US,D,20250822,000000,15,15.74,14.85,15.58,2480025,0
+CWK.US,D,20250825,000000,15.322,15.99,15.322,15.99,2543156,0
+CWK.US,D,20250826,000000,15.995,16.215,15.83,15.85,4294889,0
+CWK.US,D,20250827,000000,15.69,15.98,15.65,15.96,1770503,0
+CWK.US,D,20250828,000000,16.04,16.1,15.675,15.84,1400489,0
+CWK.US,D,20250829,000000,15.84,15.9,15.61,15.77,1433946,0
+CWK.US,D,20250902,000000,15.3,15.615,15.2902,15.42,2848132,0
+CWK.US,D,20250903,000000,15.35,15.55,15.21,15.36,2255327,0
+CWK.US,D,20250904,000000,15.455,15.865,15.45,15.86,2515152,0
+CWK.US,D,20250905,000000,16.04,16.605,15.96,16.59,2664135,0
+CWK.US,D,20250908,000000,16.483,16.483,16.21,16.39,1448793,0
+CWK.US,D,20250909,000000,16.2,16.315,15.9,15.98,1429799,0
+CWK.US,D,20250910,000000,16.105,16.15,15.88,15.98,1109219,0
+CWK.US,D,20250911,000000,16.09,16.655,15.985,16.59,1562088,0
+CWK.US,D,20250912,000000,16.43,16.765,16.43,16.64,1620436,0
+CWK.US,D,20250915,000000,16.635,16.74,16.52,16.65,1362980,0
+CWK.US,D,20250916,000000,16.655,16.68,16.38,16.6,1975503,0
+CWK.US,D,20250917,000000,16.715,17.04,16.41,16.64,2720991,0
+CWK.US,D,20250918,000000,16.75,16.99,16.62,16.87,1889337,0
+CWK.US,D,20250919,000000,16.885,16.96,16.51,16.64,3961914,0
+CWK.US,D,20250922,000000,16.64,16.64,16.23,16.41,1551388,0
+CWK.US,D,20250923,000000,16.475,16.895,16.41,16.41,2887042,0
+CWK.US,D,20250924,000000,16.26,16.35,15.72,15.8,2332844,0
+CWK.US,D,20250925,000000,15.59,15.81,15.545,15.65,4177513,0
+CWK.US,D,20250926,000000,15.73,15.88,15.595,15.87,2159295,0
+CWK.US,D,20250929,000000,15.935,16.135,15.843323,16.03,1751539,0
+CWK.US,D,20250930,000000,16.02,16.08,15.655,15.92,1462258,0
+CWK.US,D,20251001,000000,15.87,16.03,15.7,15.97,1139379,0
+CWK.US,D,20251002,000000,15.9,15.925,15.58,15.69,1520403,0
+CWK.US,D,20251003,000000,15.94,15.96,15.685,15.85,1582791,0
+CWK.US,D,20251006,000000,15.89,15.945,15.23,15.58,1769742,0
+CWK.US,D,20251007,000000,15.575,15.61,15.15,15.18,1797142,0
+CWK.US,D,20251008,000000,15.1,15.14,14.79,14.86,1583198,0
+CWK.US,D,20251009,000000,14.7,14.995,14.635,14.87,1299468,0
+CWK.US,D,20251010,000000,15.021,15.15,14.55,14.61,1256135,0
+CWK.US,D,20251013,000000,14.83,15.06,14.525,15.04,1602412,0
+CWK.US,D,20251014,000000,14.93,15.705,14.87,15.55,1720240,0
+CWK.US,D,20251015,000000,15.77,16.03,15.695,15.91,1393948,0
+CWK.US,D,20251016,000000,15.93,15.95,15.67,15.78,1019064,0
+CWK.US,D,20251017,000000,15.615,15.805,15.54,15.76,1013404,0
+CWK.US,D,20251020,000000,15.91,16.19,15.8,16.14,815251,0
+CWK.US,D,20251021,000000,16.07,16.455,16.02,16.29,995377,0
+CWK.US,D,20251022,000000,16.315,16.54,16.115,16.51,1340805,0
+CWK.US,D,20251023,000000,16.72,16.97,16.48,16.8,2768329,0
+CWK.US,D,20251024,000000,16.97,17.33,16.76,17.08,3694234,0
+CWK.US,D,20251027,000000,17.125,17.175,16.77,16.99,1696222,0
+CWK.US,D,20251028,000000,16.83,17.175,16.7,16.83,2203469,0
+CWK.US,D,20251029,000000,16.88,17.05,16.52,16.53,3294522,0
+CWK.US,D,20251030,000000,15.4503,16.755,15.2,16.18,4487198,0
+CWK.US,D,20251031,000000,16.15,16.15,15.49,15.7,2738031,0
+CWK.US,D,20251103,000000,15.585,15.685,15.29,15.58,2318304,0
+CWK.US,D,20251104,000000,15.49,15.74,15.405,15.63,2064444,0
+CWK.US,D,20251105,000000,15.71,15.71,14.96,15.5,2219405,0
+CWK.US,D,20251106,000000,15.475,15.65,15.23,15.42,1530496,0
+CWK.US,D,20251107,000000,15.4,15.73,15.4,15.73,1403986,0
+CWK.US,D,20251110,000000,15.815,15.93,15.33,15.71,1298710,0
+CWK.US,D,20251111,000000,15.7997,16.21,15.7997,15.93,988915,0
+CWK.US,D,20251112,000000,16.115,16.37,15.915,15.92,1404382,0
+CWK.US,D,20251113,000000,15.8485,15.98,15.42,15.53,859603,0
+CWK.US,D,20251114,000000,15.405,15.55,15.3,15.48,798741,0
+CWK.US,D,20251117,000000,15.48,15.48,14.69,14.77,967432,0
+CWK.US,D,20251118,000000,14.6,15.09,14.45,14.79,973222,0
+CWK.US,D,20251119,000000,14.825,15.18,14.79,15,2556726,0
+CWK.US,D,20251120,000000,15.14,15.55,14.71,14.74,2390265,0
+CWK.US,D,20251121,000000,15.15,16.1,15.15,16.01,1862409,0
+CWK.US,D,20251124,000000,16.13,16.3,15.92,16.09,2337947,0
+CWK.US,D,20251125,000000,16.275,17.01,16.275,16.77,2651279,0
+CWK.US,D,20251126,000000,16.79,17.24,16.7,16.87,3170369,0
+CWK.US,D,20251128,000000,16.9,16.9,16.575,16.75,654121,0
+CWK.US,D,20251201,000000,16.24,16.81,16.065,16.63,1515142,0
+CWK.US,D,20251202,000000,16.715,16.93,16.31,16.32,1775494,0
+CWK.US,D,20251203,000000,16.36,16.63,16.13,16.32,1890259,0
+CWK.US,D,20251204,000000,16.39,16.69,15.845,15.94,2131944,0
+CWK.US,D,20251205,000000,16.005,16.11,15.725,15.77,2228307,0
+CWK.US,D,20251208,000000,16.1,16.18,15.2,15.21,2145488,0
+CWK.US,D,20251209,000000,15.215,15.52,15,15.02,1552189,0
+CWK.US,D,20251210,000000,15.08,15.49,15.02,15.24,2844107,0
+CWK.US,D,20251211,000000,15.36,15.72,15.36,15.59,2688080,0
+CWK.US,D,20251212,000000,15.6,15.77,15.14,15.29,1998435,0
+CWK.US,D,20251215,000000,15.34,15.6,15.055,15.3,2417080,0
+CWK.US,D,20251216,000000,15.06,15.585,15.06,15.42,2249785,0
+CWK.US,D,20251217,000000,15.325,15.77,15.325,15.41,2036353,0
+CWK.US,D,20251218,000000,15.73,16.14,15.58,15.9,2741623,0
+CWK.US,D,20251219,000000,15.88,16.23,15.8,16.18,3690701,0
+CWK.US,D,20251222,000000,16.26,16.41,16.08,16.35,1479780,0
+CWK.US,D,20251223,000000,16.33,16.4,16.095,16.35,888384,0
+CWK.US,D,20251224,000000,16.43,16.565,16.3,16.53,460543,0
+CWK.US,D,20251226,000000,16.59,16.65,16.44,16.53,786093,0
+CWK.US,D,20251229,000000,16.52,16.64,16.38,16.53,657846,0
+CWK.US,D,20251230,000000,16.41,16.63,16.33,16.42,789671,0
+CWK.US,D,20251231,000000,16.405,16.5,16.17,16.19,1069295,0
+CWK.US,D,20260102,000000,16.06,16.26,15.795,15.84,1069384,0
+CWK.US,D,20260105,000000,15.765,16.73,15.72,16.73,1516664,0
+CWK.US,D,20260106,000000,16.65,16.77,16.19,16.66,2023065,0
+CWK.US,D,20260107,000000,16.595,16.9,16.44,16.72,1047949,0
+CWK.US,D,20260108,000000,16.65,16.87,16.42,16.47,1059805,0
+CWK.US,D,20260109,000000,16.63,16.965,16.505,16.62,2294388,0
+CWK.US,D,20260112,000000,16.42,17.07,16.26,17,1651966,0
+CWK.US,D,20260113,000000,16.97,17.2,16.49,16.65,1513501,0
+CWK.US,D,20260114,000000,16.54,16.8,15.95,16.36,1836303,0
+CWK.US,D,20260115,000000,16.48,17.15,16.35,17.07,1577346,0
+CWK.US,D,20260116,000000,16.93,17.205,16.84,17.2,1447130,0
+CWK.US,D,20260120,000000,16.69,16.88,16.3297,16.55,2216206,0
+CWK.US,D,20260121,000000,16.73,17.32,16.73,17.03,1137509,0
+CWK.US,D,20260122,000000,17.24,17.4,16.63,16.63,1523277,0
+CWK.US,D,20260123,000000,16.4647,16.75,16.07,16.21,1223009,0
+CWK.US,D,20260126,000000,16.19,16.615,16.09,16.44,1179248,0
+CWK.US,D,20260127,000000,16.36,16.5599,16.18,16.28,818738,0
+CWK.US,D,20260128,000000,16.35,16.79,16.275,16.53,1545731,0
+CWK.US,D,20260129,000000,16.52,16.71,16.28,16.63,1237859,0
+CWK.US,D,20260130,000000,16.515,16.64,16.18,16.44,1360165,0
+CWK.US,D,20260202,000000,16.355,16.74,16.122,16.2,1467952,0
+CWK.US,D,20260203,000000,16.2,16.34,15.14,15.26,1633675,0
+CWK.US,D,20260204,000000,15.365,15.6,14.92,15.34,1903294,0
+CWK.US,D,20260205,000000,15.4,15.65,15.03,15.12,1855312,0
+CWK.US,D,20260206,000000,15.44,16.3,15.325,16.16,3012542,0
+CWK.US,D,20260209,000000,16.39,16.41,16.02,16.32,1681157,0
+CWK.US,D,20260210,000000,16.355,16.64,16.2,16.21,1076037,0
+CWK.US,D,20260211,000000,16.355,16.5,13.725,13.97,4497234,0
+CWK.US,D,20260212,000000,14.175,14.42,11.565,12.36,10970130,0
+CWK.US,D,20260213,000000,12.555,12.985,11.88,12.89,6001947,0
+CWK.US,D,20260217,000000,12.91,12.98,12.23,12.33,3725420,0
+CWK.US,D,20260218,000000,12.31,13.605,12.21,13.56,5252280,0
diff --git a/daily/us/nyse stocks/1/cxh.us.txt b/daily/us/nyse stocks/1/cxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ec045708054a39bc16ff34367e238294c79f0ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/cxh.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXH.US,D,20050225,000000,5.50399,5.51527,5.49863,5.50992,15339.548231965,0
+CXH.US,D,20050228,000000,5.53089,5.54226,5.50992,5.51527,13859.326090133,0
+CXH.US,D,20050301,000000,5.50992,5.52051,5.49863,5.49863,17926.334214178,0
+CXH.US,D,20050302,000000,5.49863,5.50992,5.48805,5.50399,14591.202267355,0
+CXH.US,D,20050303,000000,5.52051,5.52595,5.52051,5.52595,7022.3055991455,0
+CXH.US,D,20050304,000000,5.51527,5.52595,5.50992,5.52051,21058.681903741,0
+CXH.US,D,20050307,000000,5.53089,5.55266,5.52051,5.53672,26053.14493028,0
+CXH.US,D,20050308,000000,5.54732,5.56879,5.54732,5.55878,8875.1566807141,0
+CXH.US,D,20050309,000000,5.56879,5.56879,5.50992,5.50992,20145.638065211,0
+CXH.US,D,20050310,000000,5.50399,5.50399,5.48243,5.49379,24028.390442811,0
+CXH.US,D,20050311,000000,5.47728,5.47728,5.47728,5.47728,4438.6077020689,0
+CXH.US,D,20050314,000000,5.48243,5.50992,5.47728,5.49863,24200.293848711,0
+CXH.US,D,20050315,000000,5.48805,5.50992,5.48805,5.49863,8127.8400778147,0
+CXH.US,D,20050316,000000,5.50399,5.50399,5.46115,5.47195,35107.410548878,0
+CXH.US,D,20050317,000000,5.48805,5.53672,5.47728,5.49379,13669.923535129,0
+CXH.US,D,20050318,000000,5.4664,5.48243,5.4664,5.48243,8875.1566807141,0
+CXH.US,D,20050321,000000,5.48805,5.50992,5.48243,5.49863,24028.390442811,0
+CXH.US,D,20050322,000000,5.48243,5.49863,5.48243,5.49379,12186.613308162,0
+CXH.US,D,20050323,000000,5.43959,5.47728,5.43367,5.45561,18660.26911482,0
+CXH.US,D,20050324,000000,5.42307,5.45007,5.42307,5.44453,7581.2490087519,0
+CXH.US,D,20050328,000000,5.40684,5.47728,5.40684,5.47728,33441.903298891,0
+CXH.US,D,20050329,000000,5.47195,5.54732,5.42833,5.53089,35845.46289637,0
+CXH.US,D,20050330,000000,5.48805,5.53672,5.48243,5.53672,48229.713653234,0
+CXH.US,D,20050331,000000,5.53672,5.55878,5.52595,5.55266,54883.50775949,0
+CXH.US,D,20050401,000000,5.56879,5.60686,5.55878,5.56374,8127.8400778147,0
+CXH.US,D,20050404,000000,5.56374,5.56374,5.54226,5.55878,8500.4690175524,0
+CXH.US,D,20050405,000000,5.54732,5.54732,5.54226,5.54226,7948.7311399298,0
+CXH.US,D,20050406,000000,5.48805,5.50992,5.48805,5.50399,7022.3055991455,0
+CXH.US,D,20050407,000000,5.50399,5.55878,5.50399,5.51527,26240.488761861,0
+CXH.US,D,20050408,000000,5.51527,5.52051,5.51527,5.52051,14786.780992631,0
+CXH.US,D,20050411,000000,5.54732,5.56879,5.54226,5.56879,14225.778859599,0
+CXH.US,D,20050412,000000,5.52051,5.58005,5.52051,5.56879,6838.0498527003,0
+CXH.US,D,20050413,000000,5.54732,5.6503,5.54732,5.57481,9423.8064732008,0
+CXH.US,D,20050414,000000,5.60202,5.60202,5.53089,5.56374,14419.298861452,0
+CXH.US,D,20050415,000000,5.56374,5.65555,5.52051,5.52051,29014.618575653,0
+CXH.US,D,20050418,000000,5.55878,5.55878,5.53089,5.54226,11827.366070679,0
+CXH.US,D,20050419,000000,5.55266,5.62864,5.55266,5.60202,5175.6306878486,0
+CXH.US,D,20050420,000000,5.57481,5.59075,5.56374,5.56879,9423.8064732008,0
+CXH.US,D,20050421,000000,5.56374,5.60202,5.56374,5.56374,8500.4690175524,0
+CXH.US,D,20050422,000000,5.54226,5.59075,5.54226,5.59075,26978.541109352,0
+CXH.US,D,20050425,000000,5.54226,5.58005,5.54226,5.55266,15511.451637865,0
+CXH.US,D,20050426,000000,5.54226,5.55878,5.52595,5.54732,42308.825085909,0
+CXH.US,D,20050427,000000,5.53089,5.67167,5.53089,5.63418,32152.113073778,0
+CXH.US,D,20050428,000000,5.61784,5.64495,5.59628,5.64495,12008.533731989,0
+CXH.US,D,20050429,000000,5.67741,5.67741,5.61269,5.61269,16071.424409185,0
+CXH.US,D,20050502,000000,5.59075,5.59075,5.55266,5.59075,19593.90018759,0
+CXH.US,D,20050503,000000,5.62864,5.6503,5.62349,5.62349,1111.7106489413,0
+CXH.US,D,20050504,000000,5.61269,5.6399,5.60202,5.63418,8875.1566807141,0
+CXH.US,D,20050505,000000,5.63418,5.6399,5.57481,5.62349,21248.084458745,0
+CXH.US,D,20050506,000000,5.58569,5.58569,5.53089,5.58005,23106.082348874,0
+CXH.US,D,20050509,000000,5.56374,5.61784,5.56374,5.58569,10717.714145163,0
+CXH.US,D,20050510,000000,5.57481,5.62864,5.57481,5.62864,4809.1779183828,0
+CXH.US,D,20050511,000000,5.67741,5.67741,5.6399,5.6399,4809.1779183828,0
+CXH.US,D,20050512,000000,5.60202,5.60202,5.60202,5.60202,2219.3038510345,0
+CXH.US,D,20050513,000000,5.60686,5.61269,5.60202,5.60686,30858.205401816,0
+CXH.US,D,20050516,000000,5.60686,5.60686,5.56374,5.59075,9238.5213650438,0
+CXH.US,D,20050517,000000,5.58569,5.6399,5.58005,5.63418,32703.850951401,0
+CXH.US,D,20050518,000000,5.6503,5.65555,5.6399,5.65555,15148.086953537,0
+CXH.US,D,20050519,000000,5.62864,5.6503,5.62864,5.6503,4619.7753633781,0
+CXH.US,D,20050520,000000,5.62864,5.63418,5.61784,5.62864,1653.1549094442,0
+CXH.US,D,20050523,000000,5.60686,5.63418,5.60686,5.62864,28080.987502885,0
+CXH.US,D,20050524,000000,5.62864,5.6671,5.62864,5.6503,15148.086953537,0
+CXH.US,D,20050525,000000,5.62864,5.6671,5.62864,5.65555,30109.859437203,0
+CXH.US,D,20050526,000000,5.65555,5.67167,5.53672,5.67167,58205.258004057,0
+CXH.US,D,20050527,000000,5.6399,5.66117,5.63418,5.64495,2402.5302357674,0
+CXH.US,D,20050531,000000,5.65555,5.67167,5.6503,5.65555,9973.4856273996,0
+CXH.US,D,20050601,000000,5.6399,5.6939,5.6399,5.68314,25119.513857511,0
+CXH.US,D,20050602,000000,5.6939,5.72598,5.6399,5.71033,12378.07458659,0
+CXH.US,D,20050603,000000,5.6939,5.70431,5.67741,5.67741,15884.080577603,0
+CXH.US,D,20050606,000000,5.6671,5.71559,5.6671,5.68314,17559.88144471,0
+CXH.US,D,20050607,000000,5.65555,5.68314,5.65555,5.65555,13859.326090133,0
+CXH.US,D,20050608,000000,5.68314,5.71033,5.67741,5.71033,28080.987502885,0
+CXH.US,D,20050609,000000,5.68819,5.68819,5.67741,5.67741,3881.7230158865,0
+CXH.US,D,20050610,000000,5.62349,5.66117,5.62349,5.6399,23837.958526093,0
+CXH.US,D,20050613,000000,5.60202,5.6399,5.59075,5.61784,14041.523113156,0
+CXH.US,D,20050614,000000,5.61784,5.62349,5.59628,5.61784,9973.4856273996,0
+CXH.US,D,20050615,000000,5.61269,5.61269,5.58569,5.61269,13112.009487234,0
+CXH.US,D,20050616,000000,5.58005,5.59075,5.56374,5.59075,4619.7753633781,0
+CXH.US,D,20050617,000000,5.60202,5.61784,5.59075,5.59075,1488.4570355267,0
+CXH.US,D,20050620,000000,5.60202,5.61269,5.60202,5.61269,344.83617351417,0
+CXH.US,D,20050621,000000,5.62864,5.62864,5.58005,5.62864,33809.385430069,0
+CXH.US,D,20050622,000000,5.61269,5.6503,5.61269,5.6503,4983.1400477079,0
+CXH.US,D,20050623,000000,5.66117,5.6671,5.6399,5.6671,39348.380802248,0
+CXH.US,D,20050624,000000,5.65555,5.68819,5.65555,5.67741,5905.4481416442,0
+CXH.US,D,20050627,000000,5.67741,5.68819,5.6671,5.68819,8500.4690175524,0
+CXH.US,D,20050628,000000,5.65555,5.73743,5.6503,5.68819,30483.517738653,0
+CXH.US,D,20050629,000000,5.6671,5.72074,5.6671,5.72074,26978.541109352,0
+CXH.US,D,20050630,000000,5.72598,5.73132,5.69898,5.71033,6279.1064430939,0
+CXH.US,D,20050701,000000,5.69898,5.71559,5.69898,5.70431,8500.4690175524,0
+CXH.US,D,20050705,000000,5.70431,5.73132,5.67741,5.67741,4241.9996150803,0
+CXH.US,D,20050706,000000,5.68314,5.68314,5.66117,5.6671,12745.55671777,0
+CXH.US,D,20050707,000000,5.72074,5.72074,5.69898,5.69898,4064.9494006194,0
+CXH.US,D,20050708,000000,5.6939,5.71033,5.6939,5.71033,2025.7838491818,0
+CXH.US,D,20050711,000000,5.6939,5.71559,5.67741,5.67741,3507.0353527247,0
+CXH.US,D,20050712,000000,5.67167,5.68314,5.65555,5.68314,1853.8804432807,0
+CXH.US,D,20050713,000000,5.62864,5.65555,5.62864,5.64495,8127.8400778147,0
+CXH.US,D,20050714,000000,5.68819,5.71559,5.6503,5.68314,8875.1566807141,0
+CXH.US,D,20050718,000000,5.68819,5.70431,5.63418,5.63418,16439.935902074,0
+CXH.US,D,20050719,000000,5.6503,5.71033,5.62864,5.62864,12378.07458659,0
+CXH.US,D,20050720,000000,5.61784,5.64495,5.60686,5.61269,11264.305214226,0
+CXH.US,D,20050721,000000,5.60202,5.60202,5.57481,5.57481,21434.398928614,0
+CXH.US,D,20050722,000000,5.56879,5.63418,5.55266,5.63418,24200.293848711,0
+CXH.US,D,20050725,000000,5.61269,5.61269,5.59075,5.59075,7948.7311399298,0
+CXH.US,D,20050726,000000,5.63418,5.72598,5.63418,5.72598,39348.380802248,0
+CXH.US,D,20050727,000000,5.73132,5.74744,5.71033,5.71033,28449.498995776,0
+CXH.US,D,20050728,000000,5.68314,5.81311,5.64495,5.70431,42676.307217086,0
+CXH.US,D,20050729,000000,5.71033,5.71033,5.64495,5.64495,22909.474261884,0
+CXH.US,D,20050801,000000,5.68314,5.68819,5.62349,5.68819,6838.0498527003,0
+CXH.US,D,20050802,000000,5.71033,5.81789,5.62864,5.62864,15884.080577603,0
+CXH.US,D,20050803,000000,5.61784,5.6399,5.60686,5.6399,17364.302719436,0
+CXH.US,D,20050804,000000,5.62864,5.6399,5.62864,5.6399,2784.4234309129,0
+CXH.US,D,20050805,000000,5.59628,5.63418,5.59628,5.62864,14041.523113156,0
+CXH.US,D,20050808,000000,5.60202,5.61784,5.60202,5.61784,10168.034990964,0
+CXH.US,D,20050809,000000,5.59075,5.62864,5.56879,5.62864,6466.4502746748,0
+CXH.US,D,20050810,000000,5.60202,5.6671,5.60202,5.65555,24941.434281338,0
+CXH.US,D,20050811,000000,5.60202,5.66117,5.60202,5.66117,2402.5302357674,0
+CXH.US,D,20050812,000000,5.61269,5.6503,5.57481,5.57481,10891.676274489,0
+CXH.US,D,20050815,000000,5.58005,5.58569,5.54732,5.55266,22909.474261884,0
+CXH.US,D,20050816,000000,5.57481,5.58005,5.57481,5.58005,7385.6702834753,0
+CXH.US,D,20050817,000000,5.59628,5.59628,5.54732,5.55878,14786.780992631,0
+CXH.US,D,20050818,000000,5.55878,5.59075,5.55266,5.55878,15884.080577603,0
+CXH.US,D,20050819,000000,5.56374,5.59628,5.53672,5.58569,21058.681903741,0
+CXH.US,D,20050822,000000,5.56879,5.59628,5.56879,5.59075,17559.88144471,0
+CXH.US,D,20050823,000000,5.54732,5.59628,5.54732,5.57481,11264.305214226,0
+CXH.US,D,20050824,000000,5.50399,5.56879,5.50399,5.54732,57099.723525389,0
+CXH.US,D,20050825,000000,5.55266,5.59628,5.55266,5.59628,17559.88144471,0
+CXH.US,D,20050826,000000,5.55266,5.56879,5.55266,5.56879,4064.9494006194,0
+CXH.US,D,20050829,000000,5.55878,5.63418,5.55878,5.59628,17729.726127188,0
+CXH.US,D,20050830,000000,5.59075,5.62349,5.59075,5.61269,6466.4502746748,0
+CXH.US,D,20050831,000000,5.6399,5.64495,5.62864,5.62864,24574.981511874,0
+CXH.US,D,20050901,000000,5.62864,5.63418,5.61269,5.63418,9054.2656185991,0
+CXH.US,D,20050902,000000,5.64495,5.64495,5.62349,5.6399,11827.366070679,0
+CXH.US,D,20050906,000000,5.62864,5.67167,5.62864,5.67167,22168.333829255,0
+CXH.US,D,20050907,000000,5.67741,5.67741,5.63418,5.67167,9788.2005192426,0
+CXH.US,D,20050908,000000,5.65555,5.68819,5.64495,5.64495,17729.726127188,0
+CXH.US,D,20050909,000000,5.64495,5.72074,5.64495,5.72074,10341.997120289,0
+CXH.US,D,20050912,000000,5.68314,5.71033,5.67741,5.71033,5905.4481416442,0
+CXH.US,D,20050913,000000,5.71033,5.72598,5.66117,5.72598,18106.472513775,0
+CXH.US,D,20050914,000000,5.68314,5.68314,5.61784,5.61784,7022.3055991455,0
+CXH.US,D,20050915,000000,5.60686,5.65555,5.59628,5.60686,21434.398928614,0
+CXH.US,D,20050916,000000,5.59075,5.6399,5.59075,5.61269,26789.138554348,0
+CXH.US,D,20050919,000000,5.60202,5.65555,5.60202,5.60202,25690.809607662,0
+CXH.US,D,20050920,000000,5.59628,5.59628,5.58569,5.58569,3507.0353527247,0
+CXH.US,D,20050921,000000,5.56879,5.60202,5.55266,5.57481,63009.28911388,0
+CXH.US,D,20050922,000000,5.58569,5.60686,5.58005,5.60686,3881.7230158865,0
+CXH.US,D,20050923,000000,5.58569,5.58569,5.54732,5.56374,12569.535865019,0
+CXH.US,D,20050926,000000,5.59628,5.6503,5.58569,5.62864,22909.474261884,0
+CXH.US,D,20050927,000000,5.62349,5.64495,5.62349,5.6399,19400.380185736,0
+CXH.US,D,20050928,000000,5.6399,5.67741,5.62864,5.63418,29372.836451423,0
+CXH.US,D,20050929,000000,5.61784,5.63418,5.61784,5.62864,20685.023602291,0
+CXH.US,D,20050930,000000,5.63418,5.63418,5.60202,5.63418,13669.923535129,0
+CXH.US,D,20051003,000000,5.63418,5.63418,5.61784,5.61784,3694.3791843056,0
+CXH.US,D,20051004,000000,5.59075,5.62864,5.57481,5.57481,13669.923535129,0
+CXH.US,D,20051005,000000,5.57481,5.57481,5.57481,5.57481,3881.7230158865,0
+CXH.US,D,20051006,000000,5.55878,5.63418,5.55878,5.62864,20887.807859552,0
+CXH.US,D,20051007,000000,5.62864,5.6399,5.62864,5.62864,10717.714145163,0
+CXH.US,D,20051010,000000,5.64495,5.6503,5.62864,5.62864,14952.508228259,0
+CXH.US,D,20051011,000000,5.63418,5.63418,5.62864,5.63418,4064.9494006194,0
+CXH.US,D,20051012,000000,5.62864,5.62864,5.62864,5.62864,1853.8804432807,0
+CXH.US,D,20051013,000000,5.6399,5.6399,5.59628,5.61269,9602.9154110858,0
+CXH.US,D,20051014,000000,5.62864,5.62864,5.59075,5.59075,7201.4145370304,0
+CXH.US,D,20051017,000000,5.53089,5.54226,5.50399,5.52051,17364.302719436,0
+CXH.US,D,20051018,000000,5.55878,5.55878,5.43959,5.48805,26978.541109352,0
+CXH.US,D,20051019,000000,5.43959,5.46115,5.40684,5.40684,22168.333829255,0
+CXH.US,D,20051020,000000,5.43959,5.52595,5.36897,5.52595,40642.288474211,0
+CXH.US,D,20051021,000000,5.57481,5.64495,5.45007,5.64495,31226.716894705,0
+CXH.US,D,20051024,000000,5.6503,5.6503,5.49863,5.57481,11264.305214226,0
+CXH.US,D,20051025,000000,5.60202,5.60202,5.53089,5.55878,5175.6306878486,0
+CXH.US,D,20051026,000000,5.60202,5.60202,5.54732,5.57481,8500.4690175524,0
+CXH.US,D,20051027,000000,5.58569,5.65555,5.53672,5.54732,16996.820588258,0
+CXH.US,D,20051028,000000,5.57481,5.57481,5.54226,5.54226,8500.4690175524,0
+CXH.US,D,20051031,000000,5.54732,5.62349,5.54732,5.62349,3694.3791843056,0
+CXH.US,D,20051101,000000,5.62349,5.63418,5.54226,5.63418,39348.380802248,0
+CXH.US,D,20051102,000000,5.6503,5.6503,5.54732,5.56879,18106.472513775,0
+CXH.US,D,20051103,000000,5.59075,5.59075,5.54226,5.54732,8685.7541257094,0
+CXH.US,D,20051104,000000,5.59075,5.62864,5.59075,5.60202,12940.106081333,0
+CXH.US,D,20051107,000000,5.63418,5.63418,5.55266,5.61784,19033.927416271,0
+CXH.US,D,20051108,000000,5.60686,5.60686,5.54732,5.55266,8875.1566807141,0
+CXH.US,D,20051109,000000,5.55266,5.62349,5.55266,5.62349,5175.6306878486,0
+CXH.US,D,20051110,000000,5.54732,5.54732,5.52595,5.53089,1290.8195868262,0
+CXH.US,D,20051111,000000,5.61269,5.61269,5.48243,5.60202,29737.230497465,0
+CXH.US,D,20051114,000000,5.56374,5.59075,5.56374,5.59075,11649.286494507,0
+CXH.US,D,20051115,000000,5.58005,5.58005,5.53672,5.53672,5352.6809023097,0
+CXH.US,D,20051116,000000,5.54732,5.59628,5.49863,5.59628,31043.490509971,0
+CXH.US,D,20051117,000000,5.57481,5.58005,5.57481,5.58005,2784.4234309129,0
+CXH.US,D,20051118,000000,5.60686,5.60686,5.53089,5.53089,8500.4690175524,0
+CXH.US,D,20051121,000000,5.58569,5.60202,5.53089,5.60202,7385.6702834753,0
+CXH.US,D,20051122,000000,5.60686,5.60686,5.55878,5.60202,6279.1064430939,0
+CXH.US,D,20051123,000000,5.57481,5.57481,5.51527,5.56879,5742.808991151,0
+CXH.US,D,20051125,000000,5.53089,5.56374,5.53089,5.56374,3881.7230158865,0
+CXH.US,D,20051128,000000,5.52051,5.6503,5.52051,5.6503,20887.807859552,0
+CXH.US,D,20051129,000000,5.62864,5.63418,5.56879,5.62864,19221.271247852,0
+CXH.US,D,20051130,000000,5.6399,5.6399,5.57481,5.62864,7757.269861501,0
+CXH.US,D,20051201,000000,5.63418,5.63418,5.58569,5.58569,4809.1779183828,0
+CXH.US,D,20051202,000000,5.62864,5.63418,5.55266,5.62349,26419.597699745,0
+CXH.US,D,20051205,000000,5.63418,5.63418,5.58005,5.62864,18296.904430491,0
+CXH.US,D,20051206,000000,5.62864,5.62864,5.56374,5.56374,5905.4481416442,0
+CXH.US,D,20051207,000000,5.54732,5.62864,5.54732,5.62864,9788.2005192426,0
+CXH.US,D,20051208,000000,5.60202,5.64495,5.60202,5.64495,28646.107082764,0
+CXH.US,D,20051209,000000,5.65555,5.65555,5.58569,5.60202,10891.676274489,0
+CXH.US,D,20051212,000000,5.57481,5.58569,5.56879,5.58569,8500.4690175524,0
+CXH.US,D,20051213,000000,5.56879,5.60202,5.54226,5.55878,32336.368820222,0
+CXH.US,D,20051214,000000,5.54732,5.62864,5.54732,5.58005,14591.202267355,0
+CXH.US,D,20051215,000000,5.63418,5.6503,5.59075,5.60202,36954.085460177,0
+CXH.US,D,20051216,000000,5.62864,5.62864,5.54732,5.56879,25317.151306213,0
+CXH.US,D,20051219,000000,5.60202,5.60202,5.58569,5.59628,24396.901935699,0
+CXH.US,D,20051220,000000,5.56374,5.61269,5.54226,5.61269,13669.923535129,0
+CXH.US,D,20051221,000000,5.57481,5.63418,5.57481,5.63418,7581.2490087519,0
+CXH.US,D,20051222,000000,5.6503,5.65555,5.61784,5.62864,11649.286494507,0
+CXH.US,D,20051223,000000,5.65555,5.65555,5.55878,5.58005,24941.434281338,0
+CXH.US,D,20051227,000000,5.60202,5.68314,5.59075,5.67167,13112.009487234,0
+CXH.US,D,20051228,000000,5.62864,5.74278,5.60202,5.61784,36208.8275807,0
+CXH.US,D,20051229,000000,5.61269,5.61784,5.58569,5.61784,14786.780992631,0
+CXH.US,D,20051230,000000,5.64495,5.68314,5.60686,5.68314,18660.26911482,0
+CXH.US,D,20060103,000000,5.71033,5.73132,5.69898,5.69898,7201.4145370304,0
+CXH.US,D,20060104,000000,5.71033,5.73132,5.68314,5.68819,23106.082348874,0
+CXH.US,D,20060105,000000,5.67167,5.75901,5.67167,5.71559,14952.508228259,0
+CXH.US,D,20060106,000000,5.68314,5.75901,5.68314,5.75901,6657.9115531034,0
+CXH.US,D,20060109,000000,5.76425,5.76425,5.6939,5.76425,20887.807859552,0
+CXH.US,D,20060110,000000,5.76921,5.7799,5.65555,5.69898,42308.825085909,0
+CXH.US,D,20060111,000000,5.64495,5.68314,5.6399,5.65555,22909.474261884,0
+CXH.US,D,20060112,000000,5.6399,5.68314,5.6399,5.68314,8314.1545476835,0
+CXH.US,D,20060113,000000,5.67741,5.71033,5.64495,5.71033,19033.927416271,0
+CXH.US,D,20060117,000000,5.68314,5.68314,5.62864,5.63418,10341.997120289,0
+CXH.US,D,20060118,000000,5.65555,5.65555,5.63418,5.65555,4241.9996150803,0
+CXH.US,D,20060119,000000,5.66117,5.71033,5.65555,5.71033,60423.532493381,0
+CXH.US,D,20060120,000000,5.70431,5.70431,5.64495,5.70431,22168.333829255,0
+CXH.US,D,20060123,000000,5.70431,5.70431,5.60686,5.67741,44895.611068123,0
+CXH.US,D,20060124,000000,5.68314,5.68314,5.6503,5.68314,101256.25288431,0
+CXH.US,D,20060125,000000,5.65555,5.67741,5.6399,5.67741,32152.113073778,0
+CXH.US,D,20060126,000000,5.68819,5.68819,5.67167,5.68819,15148.086953537,0
+CXH.US,D,20060127,000000,5.70431,5.71033,5.65555,5.66117,51365.149427932,0
+CXH.US,D,20060130,000000,5.68314,5.68314,5.61784,5.67167,32515.477758107,0
+CXH.US,D,20060131,000000,5.6939,5.6939,5.6399,5.64495,13859.326090133,0
+CXH.US,D,20060201,000000,5.6939,5.69898,5.61269,5.67741,42505.433172897,0
+CXH.US,D,20060202,000000,5.6939,5.6939,5.61784,5.61784,22909.474261884,0
+CXH.US,D,20060203,000000,5.67167,5.67167,5.60202,5.6671,37319.50886793,0
+CXH.US,D,20060206,000000,5.62864,5.67741,5.62864,5.67167,6098.968143497,0
+CXH.US,D,20060207,000000,5.6939,5.70431,5.62864,5.68314,25496.260244096,0
+CXH.US,D,20060208,000000,5.6939,5.69898,5.6399,5.6399,35655.030979654,0
+CXH.US,D,20060209,000000,5.65555,5.6939,5.6503,5.6939,14225.778859599,0
+CXH.US,D,20060210,000000,5.6939,5.70431,5.68314,5.70431,20328.864449945,0
+CXH.US,D,20060213,000000,5.6939,5.6939,5.65555,5.68314,36024.571834256,0
+CXH.US,D,20060214,000000,5.6939,5.71033,5.65555,5.71033,32885.018612708,0
+CXH.US,D,20060215,000000,5.71559,5.72598,5.70431,5.72598,16996.820588258,0
+CXH.US,D,20060216,000000,5.73132,5.73132,5.68314,5.71033,13859.326090133,0
+CXH.US,D,20060217,000000,5.76425,5.79681,5.71033,5.79681,33996.729261649,0
+CXH.US,D,20060221,000000,5.79681,5.80709,5.78603,5.79077,11459.883939503,0
+CXH.US,D,20060222,000000,5.80214,5.89939,5.67167,5.89939,54883.50775949,0
+CXH.US,D,20060223,000000,5.87238,5.87238,5.73743,5.8614,23270.78022279,0
+CXH.US,D,20060224,000000,5.84023,5.9533,5.74744,5.84023,59874.882700892,0
+CXH.US,D,20060227,000000,5.89395,5.92648,5.78603,5.8614,34732.722885718,0
+CXH.US,D,20060228,000000,5.87752,5.87752,5.80214,5.85061,31591.110940745,0
+CXH.US,D,20060301,000000,5.81789,5.84488,5.75901,5.79077,33996.729261649,0
+CXH.US,D,20060302,000000,5.84488,5.84488,5.75327,5.75901,21058.681903741,0
+CXH.US,D,20060303,000000,5.79077,5.86675,5.66117,5.68314,84801.905918264,0
+CXH.US,D,20060306,000000,5.71559,5.79077,5.68314,5.72074,13669.923535129,0
+CXH.US,D,20060307,000000,5.77504,5.77504,5.68819,5.73743,29014.618575653,0
+CXH.US,D,20060308,000000,5.76425,5.79077,5.69898,5.75327,18296.904430491,0
+CXH.US,D,20060309,000000,5.76425,5.7799,5.69898,5.74744,30669.832208523,0
+CXH.US,D,20060310,000000,5.73743,5.73743,5.68819,5.68819,23638.26235397,0
+CXH.US,D,20060313,000000,5.68819,5.75901,5.66117,5.66117,70585.391314071,0
+CXH.US,D,20060314,000000,5.68819,5.72598,5.67167,5.67167,26789.138554348,0
+CXH.US,D,20060315,000000,5.70431,5.70431,5.6503,5.6503,27163.826217508,0
+CXH.US,D,20060316,000000,5.68314,5.71033,5.65555,5.71033,36576.309711879,0
+CXH.US,D,20060317,000000,5.71033,5.72598,5.66117,5.6671,47858.114075207,0
+CXH.US,D,20060320,000000,5.72074,5.72598,5.67741,5.67741,27897.761118152,0
+CXH.US,D,20060321,000000,5.73132,5.73132,5.66117,5.67741,23473.564480052,0
+CXH.US,D,20060322,000000,5.69898,5.69898,5.66117,5.68314,25863.742375275,0
+CXH.US,D,20060323,000000,5.6671,5.72598,5.6671,5.72598,48598.225146123,0
+CXH.US,D,20060324,000000,5.74278,5.74278,5.67741,5.6939,8685.7541257094,0
+CXH.US,D,20060327,000000,5.73743,5.73743,5.67167,5.67741,17190.34059011,0
+CXH.US,D,20060328,000000,5.79077,5.79077,5.67167,5.75901,43236.279988405,0
+CXH.US,D,20060329,000000,5.7799,5.83419,5.74744,5.79077,58205.258004057,0
+CXH.US,D,20060330,000000,5.79077,5.79077,5.71033,5.71559,23473.564480052,0
+CXH.US,D,20060331,000000,5.76921,5.79077,5.76425,5.79077,42308.825085909,0
+CXH.US,D,20060403,000000,5.78603,5.79077,5.76425,5.79077,8875.1566807141,0
+CXH.US,D,20060404,000000,5.74744,5.78603,5.74278,5.77504,15511.451637865,0
+CXH.US,D,20060405,000000,5.84488,5.84488,5.71033,5.71033,12569.535865019,0
+CXH.US,D,20060406,000000,5.76425,5.80214,5.75327,5.75327,15511.451637865,0
+CXH.US,D,20060407,000000,5.7799,5.7799,5.6671,5.6939,30483.517738653,0
+CXH.US,D,20060410,000000,5.69898,5.74278,5.67167,5.74278,24396.901935699,0
+CXH.US,D,20060411,000000,5.68819,5.73132,5.68314,5.69898,32336.368820222,0
+CXH.US,D,20060412,000000,5.72598,5.73132,5.67741,5.72074,25863.742375275,0
+CXH.US,D,20060413,000000,5.72074,5.72074,5.63418,5.6671,21434.398928614,0
+CXH.US,D,20060417,000000,5.65555,5.65555,5.65555,5.65555,5905.4481416442,0
+CXH.US,D,20060418,000000,5.64495,5.68314,5.62349,5.6399,25119.513857511,0
+CXH.US,D,20060419,000000,5.7799,5.7799,5.71559,5.73743,22909.474261884,0
+CXH.US,D,20060420,000000,5.76425,5.76425,5.69898,5.69898,4983.1400477079,0
+CXH.US,D,20060421,000000,5.79077,5.79077,5.75327,5.75327,7948.7311399298,0
+CXH.US,D,20060424,000000,5.76425,5.76425,5.68314,5.71033,14041.523113156,0
+CXH.US,D,20060425,000000,5.73132,5.73132,5.6671,5.72598,15884.080577603,0
+CXH.US,D,20060426,000000,5.74278,5.77504,5.71033,5.73743,26789.138554348,0
+CXH.US,D,20060427,000000,5.73743,5.73743,5.68314,5.73743,13859.326090133,0
+CXH.US,D,20060428,000000,5.74744,5.79077,5.70431,5.79077,29932.809222742,0
+CXH.US,D,20060501,000000,5.77504,5.77504,5.72074,5.73743,18296.904430491,0
+CXH.US,D,20060502,000000,5.74744,5.74744,5.72598,5.73743,6838.0498527003,0
+CXH.US,D,20060503,000000,5.7799,5.7799,5.6671,5.68314,34185.102454942,0
+CXH.US,D,20060504,000000,5.71559,5.72074,5.69898,5.72074,10341.997120289,0
+CXH.US,D,20060505,000000,5.72598,5.72598,5.68314,5.71033,8685.7541257094,0
+CXH.US,D,20060508,000000,5.73743,5.74744,5.70431,5.74744,24763.354705166,0
+CXH.US,D,20060509,000000,5.74278,5.74278,5.6939,5.6939,13301.412042239,0
+CXH.US,D,20060510,000000,5.73743,5.73743,5.69898,5.72598,11264.305214226,0
+CXH.US,D,20060511,000000,5.65555,5.6939,5.6399,5.68819,17190.34059011,0
+CXH.US,D,20060512,000000,5.68819,5.68819,5.63418,5.67167,4064.9494006194,0
+CXH.US,D,20060515,000000,5.6939,5.6939,5.60686,5.63418,17926.334214178,0
+CXH.US,D,20060516,000000,5.69898,5.69898,5.60686,5.68314,32885.018612708,0
+CXH.US,D,20060517,000000,5.62349,5.62349,5.54732,5.55878,45642.927671021,0
+CXH.US,D,20060518,000000,5.54226,5.55878,5.52595,5.55878,8500.4690175524,0
+CXH.US,D,20060519,000000,5.55878,5.59075,5.55878,5.59075,15148.086953537,0
+CXH.US,D,20060522,000000,5.59075,5.59075,5.56879,5.56879,23837.958526093,0
+CXH.US,D,20060523,000000,5.58569,5.61269,5.57481,5.60686,29737.230497465,0
+CXH.US,D,20060524,000000,5.58005,5.59075,5.54226,5.54226,18845.554222978,0
+CXH.US,D,20060525,000000,5.54226,5.55266,5.53089,5.53672,10717.714145163,0
+CXH.US,D,20060526,000000,5.53672,5.56374,5.53089,5.55878,23638.26235397,0
+CXH.US,D,20060530,000000,5.56879,5.60686,5.56879,5.60686,27897.761118152,0
+CXH.US,D,20060531,000000,5.61269,5.61269,5.57481,5.60202,11091.372446613,0
+CXH.US,D,20060601,000000,5.62349,5.62864,5.59075,5.62864,11091.372446613,0
+CXH.US,D,20060602,000000,5.66117,5.66117,5.65555,5.65555,2025.7838491818,0
+CXH.US,D,20060605,000000,5.60202,5.6503,5.60202,5.62864,15148.086953537,0
+CXH.US,D,20060606,000000,5.60202,5.60202,5.55266,5.57481,13859.326090133,0
+CXH.US,D,20060607,000000,5.55878,5.56879,5.53672,5.53672,19593.90018759,0
+CXH.US,D,20060608,000000,5.53089,5.55266,5.50399,5.52051,21248.084458745,0
+CXH.US,D,20060609,000000,5.50992,5.55878,5.49379,5.49379,40838.896561199,0
+CXH.US,D,20060612,000000,5.49863,5.53672,5.49863,5.50399,12745.55671777,0
+CXH.US,D,20060613,000000,5.47195,5.48805,5.44453,5.45007,29932.809222742,0
+CXH.US,D,20060614,000000,5.44453,5.46115,5.42307,5.42307,17926.334214178,0
+CXH.US,D,20060615,000000,5.41782,5.43959,5.41782,5.41782,14591.202267355,0
+CXH.US,D,20060616,000000,5.42307,5.46115,5.42307,5.44453,10717.714145163,0
+CXH.US,D,20060619,000000,5.43959,5.45561,5.41782,5.42833,15511.451637865,0
+CXH.US,D,20060620,000000,5.41218,5.45561,5.39615,5.44453,34554.643309544,0
+CXH.US,D,20060621,000000,5.43959,5.44453,5.42307,5.42307,6838.0498527003,0
+CXH.US,D,20060622,000000,5.41782,5.41782,5.39024,5.41218,15707.030363143,0
+CXH.US,D,20060623,000000,5.38498,5.4015,5.38004,5.38498,18478.072091801,0
+CXH.US,D,20060626,000000,5.38004,5.39615,5.33671,5.33671,17559.88144471,0
+CXH.US,D,20060627,000000,5.33671,5.35818,5.30959,5.32573,47475.191518349,0
+CXH.US,D,20060628,000000,5.35284,5.37441,5.31447,5.33671,46559.059594686,0
+CXH.US,D,20060629,000000,5.34146,5.37441,5.31447,5.37441,12008.533731989,0
+CXH.US,D,20060630,000000,5.38004,5.40684,5.37441,5.40684,23638.26235397,0
+CXH.US,D,20060703,000000,5.43367,5.43367,5.40684,5.43367,8875.1566807141,0
+CXH.US,D,20060705,000000,5.41218,5.43367,5.39024,5.4015,16815.652926947,0
+CXH.US,D,20060706,000000,5.41218,5.41218,5.41218,5.41218,10533.458398719,0
+CXH.US,D,20060707,000000,5.43367,5.43959,5.4015,5.4015,19033.927416271,0
+CXH.US,D,20060710,000000,5.39615,5.45561,5.39615,5.44453,27346.023240529,0
+CXH.US,D,20060711,000000,5.44453,5.52051,5.42833,5.52051,37877.422915825,0
+CXH.US,D,20060712,000000,5.49379,5.50992,5.42307,5.50992,13669.923535129,0
+CXH.US,D,20060713,000000,5.47195,5.50992,5.43959,5.49863,49519.503878346,0
+CXH.US,D,20060714,000000,5.4664,5.50399,5.46115,5.49863,14225.778859599,0
+CXH.US,D,20060717,000000,5.48805,5.48805,5.4664,5.48805,6838.0498527003,0
+CXH.US,D,20060718,000000,5.4664,5.47728,5.44453,5.44453,22541.992130707,0
+CXH.US,D,20060719,000000,5.47728,5.51527,5.4664,5.48805,16071.424409185,0
+CXH.US,D,20060720,000000,5.4664,5.50992,5.44453,5.44453,15707.030363143,0
+CXH.US,D,20060721,000000,5.45007,5.49379,5.43959,5.49379,8314.1545476835,0
+CXH.US,D,20060724,000000,5.49379,5.55878,5.4664,5.55878,27897.761118152,0
+CXH.US,D,20060725,000000,5.50399,5.55266,5.49379,5.55266,10341.997120289,0
+CXH.US,D,20060726,000000,5.48243,5.58005,5.48243,5.53089,9238.5213650438,0
+CXH.US,D,20060727,000000,5.54226,5.67167,5.54226,5.66117,30483.517738653,0
+CXH.US,D,20060728,000000,5.63418,5.67167,5.63418,5.67167,12569.535865019,0
+CXH.US,D,20060731,000000,5.67167,5.73743,5.64495,5.73743,17559.88144471,0
+CXH.US,D,20060801,000000,5.79077,5.79077,5.68314,5.68819,9973.4856273996,0
+CXH.US,D,20060802,000000,5.72598,5.75327,5.72074,5.75327,4983.1400477079,0
+CXH.US,D,20060803,000000,5.69898,5.73743,5.68314,5.73743,13859.326090133,0
+CXH.US,D,20060804,000000,5.75327,5.75327,5.73132,5.73743,4619.7753633781,0
+CXH.US,D,20060807,000000,5.71559,5.71559,5.6399,5.6399,11091.372446613,0
+CXH.US,D,20060808,000000,5.62864,5.62864,5.58005,5.62864,21058.681903741,0
+CXH.US,D,20060809,000000,5.58005,5.61784,5.58005,5.60686,8314.1545476835,0
+CXH.US,D,20060810,000000,5.59075,5.62349,5.56374,5.62349,10891.676274489,0
+CXH.US,D,20060811,000000,5.61269,5.62864,5.61269,5.62864,6279.1064430939,0
+CXH.US,D,20060814,000000,5.59075,5.62349,5.59075,5.62349,719.52383667585,0
+CXH.US,D,20060815,000000,5.61269,5.62864,5.59628,5.59628,20145.638065211,0
+CXH.US,D,20060816,000000,5.59628,5.63418,5.57481,5.63418,17926.334214178,0
+CXH.US,D,20060817,000000,5.59075,5.6671,5.59075,5.59628,14786.780992631,0
+CXH.US,D,20060818,000000,5.60202,5.63418,5.60202,5.63418,7201.4145370304,0
+CXH.US,D,20060821,000000,5.61269,5.62864,5.59628,5.62864,9423.8064732008,0
+CXH.US,D,20060822,000000,5.60202,5.6503,5.60202,5.60686,25119.513857511,0
+CXH.US,D,20060823,000000,5.60686,5.60686,5.59075,5.59075,10168.034990964,0
+CXH.US,D,20060824,000000,5.59628,5.6671,5.59628,5.6671,28277.595589874,0
+CXH.US,D,20060825,000000,5.61269,5.66117,5.61269,5.6503,5352.6809023097,0
+CXH.US,D,20060828,000000,5.62349,5.6671,5.62349,5.66117,9602.9154110858,0
+CXH.US,D,20060829,000000,5.67167,5.74744,5.61784,5.67167,21982.019359389,0
+CXH.US,D,20060830,000000,5.72598,5.72598,5.69898,5.69898,7385.6702834753,0
+CXH.US,D,20060831,000000,5.75327,5.79077,5.69898,5.72598,9602.9154110858,0
+CXH.US,D,20060901,000000,5.67167,5.68819,5.67167,5.68314,20685.023602291,0
+CXH.US,D,20060905,000000,5.69898,5.75327,5.68314,5.68314,6279.1064430939,0
+CXH.US,D,20060906,000000,5.6671,5.72598,5.50992,5.54732,41947.519125005,0
+CXH.US,D,20060907,000000,5.54732,5.60202,5.54732,5.60202,7201.4145370304,0
+CXH.US,D,20060908,000000,5.59628,5.6399,5.59628,5.6399,3142.641306683,0
+CXH.US,D,20060911,000000,5.61269,5.67167,5.61269,5.62349,12745.55671777,0
+CXH.US,D,20060912,000000,5.62349,5.65555,5.62349,5.65555,1853.8804432807,0
+CXH.US,D,20060913,000000,5.62349,5.63418,5.58569,5.63418,9054.2656185991,0
+CXH.US,D,20060914,000000,5.61784,5.64495,5.61269,5.61269,10168.034990964,0
+CXH.US,D,20060915,000000,5.60202,5.62349,5.60202,5.61784,3326.8970531277,0
+CXH.US,D,20060918,000000,5.61784,5.66117,5.61784,5.66117,13301.412042239,0
+CXH.US,D,20060919,000000,5.62349,5.66117,5.62349,5.64495,13112.009487234,0
+CXH.US,D,20060920,000000,5.59628,5.73132,5.59628,5.68819,60970.123562442,0
+CXH.US,D,20060921,000000,5.66117,5.69898,5.66117,5.69898,8500.4690175524,0
+CXH.US,D,20060922,000000,5.72074,5.73132,5.72074,5.73132,4983.1400477079,0
+CXH.US,D,20060925,000000,5.73743,5.76425,5.69898,5.76425,38056.531853709,0
+CXH.US,D,20060926,000000,5.78603,5.82895,5.7799,5.78603,60970.123562442,0
+CXH.US,D,20060927,000000,5.80214,5.85616,5.80214,5.85616,39535.724633828,0
+CXH.US,D,20060928,000000,5.85616,5.92123,5.79077,5.82895,40468.326344885,0
+CXH.US,D,20060929,000000,5.88336,5.92123,5.81789,5.90454,33066.186274016,0
+CXH.US,D,20061002,000000,5.85061,5.89939,5.82323,5.83419,14952.508228259,0
+CXH.US,D,20061003,000000,5.83419,5.87752,5.83419,5.87238,14041.523113156,0
+CXH.US,D,20061004,000000,5.82895,5.9155,5.82895,5.9155,27533.36707211,0
+CXH.US,D,20061005,000000,5.87238,5.94222,5.73743,5.86675,31043.490509971,0
+CXH.US,D,20061006,000000,5.81789,5.8886,5.79077,5.87238,15148.086953537,0
+CXH.US,D,20061009,000000,5.86675,5.86675,5.85616,5.86675,6657.9115531034,0
+CXH.US,D,20061010,000000,5.86675,5.94222,5.80214,5.84023,42124.569339466,0
+CXH.US,D,20061011,000000,5.89939,5.92648,5.82895,5.87752,11827.366070679,0
+CXH.US,D,20061012,000000,5.84488,5.93748,5.70431,5.74744,37877.422915825,0
+CXH.US,D,20061013,000000,5.73743,5.77504,5.73743,5.75327,29567.385814989,0
+CXH.US,D,20061016,000000,5.77504,5.79077,5.76921,5.7799,8500.4690175524,0
+CXH.US,D,20061017,000000,5.77504,5.81311,5.73743,5.74744,23270.78022279,0
+CXH.US,D,20061018,000000,5.73743,5.79077,5.73743,5.79077,27897.761118152,0
+CXH.US,D,20061019,000000,5.80709,5.92648,5.78603,5.87238,32703.850951401,0
+CXH.US,D,20061020,000000,5.89939,5.93748,5.87752,5.93748,29737.230497465,0
+CXH.US,D,20061023,000000,5.89939,6.00799,5.89939,5.89939,19221.271247852,0
+CXH.US,D,20061024,000000,5.89395,5.96924,5.89395,5.93164,20887.807859552,0
+CXH.US,D,20061025,000000,5.89939,6.02412,5.89939,6.02412,9973.4856273996,0
+CXH.US,D,20061026,000000,6.03481,6.05054,6.00799,6.03995,14952.508228259,0
+CXH.US,D,20061027,000000,6.03995,6.11592,6.00206,6.06181,21982.019359389,0
+CXH.US,D,20061030,000000,6.01848,6.14857,6.00799,6.08357,12008.533731989,0
+CXH.US,D,20061031,000000,6.11592,6.11592,5.91017,5.9533,65788.565736234,0
+CXH.US,D,20061101,000000,5.90454,5.91017,5.81789,5.84023,79084.830969912,0
+CXH.US,D,20061102,000000,5.82895,5.8886,5.82895,5.84488,19221.271247852,0
+CXH.US,D,20061103,000000,5.83419,5.84488,5.80709,5.81311,26419.597699745,0
+CXH.US,D,20061106,000000,5.81789,5.82323,5.79681,5.79681,20328.864449945,0
+CXH.US,D,20061107,000000,5.80709,5.84023,5.80709,5.84023,15148.086953537,0
+CXH.US,D,20061108,000000,5.81311,5.87752,5.81311,5.84023,26419.597699745,0
+CXH.US,D,20061109,000000,5.80214,5.85616,5.80214,5.83419,29014.618575653,0
+CXH.US,D,20061110,000000,5.83419,5.86675,5.80214,5.86675,28080.987502885,0
+CXH.US,D,20061113,000000,5.84023,5.85616,5.83419,5.84023,13301.412042239,0
+CXH.US,D,20061114,000000,5.85061,5.85061,5.79077,5.79077,21058.681903741,0
+CXH.US,D,20061115,000000,5.80214,5.80214,5.79077,5.79077,9788.2005192426,0
+CXH.US,D,20061116,000000,5.80709,5.81311,5.75327,5.75327,42676.307217086,0
+CXH.US,D,20061117,000000,5.76921,5.76921,5.74744,5.76425,30858.205401816,0
+CXH.US,D,20061120,000000,5.75901,5.78603,5.75901,5.78603,26610.029616463,0
+CXH.US,D,20061121,000000,5.77504,5.80214,5.77504,5.80214,32515.477758107,0
+CXH.US,D,20061122,000000,5.75901,5.79077,5.75901,5.79077,9054.2656185991,0
+CXH.US,D,20061124,000000,5.79681,5.79681,5.78603,5.79681,2579.5804502284,0
+CXH.US,D,20061127,000000,5.76921,5.79681,5.76921,5.79681,11264.305214226,0
+CXH.US,D,20061128,000000,5.80214,5.87238,5.79077,5.80709,28080.987502885,0
+CXH.US,D,20061129,000000,5.79077,5.88336,5.79077,5.83419,9602.9154110858,0
+CXH.US,D,20061130,000000,5.86675,5.87238,5.80709,5.80709,38056.531853709,0
+CXH.US,D,20061201,000000,5.84488,5.89939,5.84023,5.89939,29014.618575653,0
+CXH.US,D,20061204,000000,5.90454,5.90454,5.88336,5.90454,5742.808991151,0
+CXH.US,D,20061205,000000,5.87752,5.89939,5.85616,5.89939,41387.546353685,0
+CXH.US,D,20061206,000000,5.87238,5.91017,5.85616,5.87238,24763.354705166,0
+CXH.US,D,20061207,000000,5.85616,5.86675,5.85061,5.85616,12186.613308162,0
+CXH.US,D,20061208,000000,5.85061,5.92123,5.84488,5.84488,24396.901935699,0
+CXH.US,D,20061211,000000,5.83419,5.85061,5.82895,5.85061,12940.106081333,0
+CXH.US,D,20061212,000000,5.81311,5.83419,5.81311,5.83419,8500.4690175524,0
+CXH.US,D,20061213,000000,5.80709,5.82895,5.79077,5.82895,17190.34059011,0
+CXH.US,D,20061214,000000,5.83419,5.86675,5.79077,5.80709,50625.038357016,0
+CXH.US,D,20061215,000000,5.79681,5.84023,5.79681,5.80709,19221.271247852,0
+CXH.US,D,20061218,000000,5.84023,5.84488,5.80709,5.81311,15707.030363143,0
+CXH.US,D,20061219,000000,5.82323,5.86675,5.80709,5.80709,20328.864449945,0
+CXH.US,D,20061220,000000,5.81311,5.84023,5.80709,5.80709,8127.8400778147,0
+CXH.US,D,20061221,000000,5.80214,5.82895,5.80214,5.82895,8500.4690175524,0
+CXH.US,D,20061222,000000,5.81311,5.81311,5.72074,5.75327,51921.004752403,0
+CXH.US,D,20061226,000000,5.75327,5.75327,5.71559,5.74744,31782.572219175,0
+CXH.US,D,20061227,000000,5.74744,5.90454,5.74278,5.82895,57830.570340897,0
+CXH.US,D,20061228,000000,5.82323,5.84488,5.82323,5.83419,14419.298861452,0
+CXH.US,D,20061229,000000,5.85061,5.87238,5.84488,5.87238,9973.4856273996,0
+CXH.US,D,20070103,000000,5.9155,5.92123,5.85616,5.8614,35473.863318345,0
+CXH.US,D,20070104,000000,5.9155,5.9155,5.80214,5.85616,49519.503878346,0
+CXH.US,D,20070105,000000,5.80709,5.87238,5.80709,5.87238,29372.836451423,0
+CXH.US,D,20070108,000000,5.85616,5.9155,5.81789,5.91017,19757.568699795,0
+CXH.US,D,20070109,000000,5.87238,5.89939,5.87238,5.89939,4064.9494006194,0
+CXH.US,D,20070110,000000,5.89939,5.95922,5.87238,5.87752,22735.51213256,0
+CXH.US,D,20070111,000000,5.89939,5.89939,5.85616,5.89395,23473.564480052,0
+CXH.US,D,20070112,000000,5.8614,5.8614,5.8614,5.8614,925.39617907237,0
+CXH.US,D,20070116,000000,5.85616,5.9155,5.85616,5.9155,21982.019359389,0
+CXH.US,D,20070117,000000,5.87238,5.93748,5.87238,5.93748,25863.742375275,0
+CXH.US,D,20070118,000000,5.94222,6.00799,5.94222,5.96407,32152.113073778,0
+CXH.US,D,20070119,000000,5.91017,5.99721,5.91017,5.94222,12186.613308162,0
+CXH.US,D,20070122,000000,5.93164,5.93164,5.89939,5.9155,8685.7541257094,0
+CXH.US,D,20070123,000000,5.92123,5.99721,5.8886,5.96924,18845.554222978,0
+CXH.US,D,20070124,000000,5.89939,5.97536,5.89939,5.97536,34554.643309544,0
+CXH.US,D,20070125,000000,5.9807,5.9807,5.92648,5.96407,9602.9154110858,0
+CXH.US,D,20070126,000000,5.91017,5.99119,5.91017,5.9807,32703.850951401,0
+CXH.US,D,20070129,000000,5.92123,6.01247,5.92123,5.96407,31591.110940745,0
+CXH.US,D,20070130,000000,5.92648,5.96407,5.90454,5.94806,46192.606825221,0
+CXH.US,D,20070131,000000,5.9533,6.00206,5.90454,5.95922,31415.090087998,0
+CXH.US,D,20070201,000000,5.9807,5.9807,5.95922,5.96407,4064.9494006194,0
+CXH.US,D,20070202,000000,5.9533,5.98575,5.91017,5.94806,30669.832208523,0
+CXH.US,D,20070205,000000,5.9533,5.9807,5.92648,5.92648,22909.474261884,0
+CXH.US,D,20070206,000000,5.92648,5.93748,5.9155,5.92123,9423.8064732008,0
+CXH.US,D,20070207,000000,5.9155,5.97536,5.91017,5.94806,11649.286494507,0
+CXH.US,D,20070208,000000,5.94806,5.94806,5.90454,5.90454,15339.548231965,0
+CXH.US,D,20070209,000000,5.89939,5.93748,5.8886,5.8886,6657.9115531034,0
+CXH.US,D,20070212,000000,5.89939,5.89939,5.88336,5.88336,7022.3055991455,0
+CXH.US,D,20070213,000000,5.87238,5.93164,5.87238,5.89939,18478.072091801,0
+CXH.US,D,20070214,000000,5.90454,5.93164,5.87238,5.87238,29014.618575653,0
+CXH.US,D,20070215,000000,5.89939,5.94806,5.88336,5.8886,21817.321485471,0
+CXH.US,D,20070216,000000,5.87238,5.9807,5.87238,5.92123,14419.298861452,0
+CXH.US,D,20070220,000000,5.89939,5.98575,5.89939,5.92648,27717.622818554,0
+CXH.US,D,20070221,000000,5.9533,5.9807,5.9533,5.97536,15339.548231965,0
+CXH.US,D,20070222,000000,5.94222,5.99721,5.94222,5.95922,12745.55671777,0
+CXH.US,D,20070223,000000,5.96407,6.00206,5.9533,5.99721,15511.451637865,0
+CXH.US,D,20070226,000000,6.00799,6.00799,5.96924,6.00799,24396.901935699,0
+CXH.US,D,20070227,000000,5.99721,6.05627,5.99721,5.99721,36954.085460177,0
+CXH.US,D,20070228,000000,6.05627,6.06181,5.89939,5.99119,31960.651795348,0
+CXH.US,D,20070301,000000,6.03481,6.03481,6.01848,6.01848,3142.641306683,0
+CXH.US,D,20070302,000000,6.03481,6.05054,5.99721,6.03481,6098.968143497,0
+CXH.US,D,20070305,000000,5.99721,6.03995,5.99119,6.01247,9788.2005192426,0
+CXH.US,D,20070306,000000,5.99721,6.07278,5.99721,6.06687,23837.958526093,0
+CXH.US,D,20070307,000000,6.01848,6.08893,6.01848,6.07278,16815.652926947,0
+CXH.US,D,20070308,000000,6.07278,6.07278,6.02412,6.02412,13301.412042239,0
+CXH.US,D,20070309,000000,6.00206,6.03481,6.00206,6.01247,15339.548231965,0
+CXH.US,D,20070312,000000,5.9807,6.03481,5.9807,6.03481,19033.927416271,0
+CXH.US,D,20070313,000000,5.9807,6.29963,5.9807,6.13244,161113.63643609,0
+CXH.US,D,20070314,000000,6.10494,6.14254,6.07775,6.08357,22909.474261884,0
+CXH.US,D,20070315,000000,6.08357,6.08893,6.07775,6.08357,11264.305214226,0
+CXH.US,D,20070316,000000,6.06687,6.11048,6.06181,6.06687,7581.2490087519,0
+CXH.US,D,20070319,000000,6.06687,6.06687,6.01848,6.02907,21613.507866499,0
+CXH.US,D,20070320,000000,6.01247,6.05627,6.00799,6.05054,11459.883939503,0
+CXH.US,D,20070321,000000,6.02412,6.07278,5.99721,6.07278,9054.2656185991,0
+CXH.US,D,20070322,000000,6.12661,6.12661,6.02412,6.02412,5352.6809023097,0
+CXH.US,D,20070323,000000,5.99721,6.05054,5.99721,6.02412,12378.07458659,0
+CXH.US,D,20070326,000000,6.00206,6.10494,5.99721,6.10494,22735.51213256,0
+CXH.US,D,20070327,000000,6.03995,6.09407,6.03995,6.09407,5352.6809023097,0
+CXH.US,D,20070328,000000,6.08893,6.14254,6.03995,6.11048,29014.618575653,0
+CXH.US,D,20070329,000000,6.07278,6.08893,6.01247,6.01247,25317.151306213,0
+CXH.US,D,20070330,000000,6.03995,6.0455,6.01247,6.02412,9973.4856273996,0
+CXH.US,D,20070402,000000,6.06687,6.06687,6.02412,6.02412,3881.7230158865,0
+CXH.US,D,20070403,000000,6.03481,6.0993,5.99119,6.03995,42124.569339466,0
+CXH.US,D,20070404,000000,6.03481,6.03481,5.93164,5.9807,31415.090087998,0
+CXH.US,D,20070405,000000,5.98575,5.98575,5.9807,5.9807,4619.7753633781,0
+CXH.US,D,20070409,000000,5.97536,6.00206,5.97536,5.98575,6838.0498527003,0
+CXH.US,D,20070410,000000,5.98575,6.02907,5.9807,5.99119,18660.26911482,0
+CXH.US,D,20070411,000000,6.0455,6.05054,5.9807,6.02412,25863.742375275,0
+CXH.US,D,20070412,000000,5.9807,6.00799,5.94222,5.97536,35289.607571901,0
+CXH.US,D,20070413,000000,5.96924,6.00799,5.96407,5.96924,27533.36707211,0
+CXH.US,D,20070416,000000,5.99119,5.99119,5.96924,5.97536,4983.1400477079,0
+CXH.US,D,20070417,000000,5.97536,5.97536,5.92648,5.92648,34371.416924811,0
+CXH.US,D,20070418,000000,5.93748,5.96924,5.93748,5.94222,14786.780992631,0
+CXH.US,D,20070419,000000,5.93748,5.96407,5.93164,5.94806,5175.6306878486,0
+CXH.US,D,20070420,000000,5.94222,5.99119,5.94222,5.94222,15511.451637865,0
+CXH.US,D,20070423,000000,5.93748,6.06181,5.93164,5.9533,38805.907180031,0
+CXH.US,D,20070424,000000,5.9533,5.96924,5.94222,5.94806,11459.883939503,0
+CXH.US,D,20070425,000000,5.9533,5.98575,5.94806,5.98575,12745.55671777,0
+CXH.US,D,20070426,000000,6.03481,6.08357,6.01247,6.06687,29737.230497465,0
+CXH.US,D,20070427,000000,6.01848,6.08893,6.01848,6.07775,17559.88144471,0
+CXH.US,D,20070430,000000,6.08893,6.08893,5.9807,6.03995,69647.642794456,0
+CXH.US,D,20070501,000000,6.05627,6.11592,6.03995,6.06181,14041.523113156,0
+CXH.US,D,20070502,000000,6.08357,6.11592,6.05627,6.06181,10341.997120289,0
+CXH.US,D,20070503,000000,6.0455,6.08893,6.03995,6.07278,9973.4856273996,0
+CXH.US,D,20070504,000000,6.0455,6.14254,6.0455,6.08357,21613.507866499,0
+CXH.US,D,20070507,000000,6.09407,6.1373,6.02412,6.03481,49142.757491762,0
+CXH.US,D,20070508,000000,6.02907,6.05627,6.01247,6.01247,21248.084458745,0
+CXH.US,D,20070509,000000,6.01247,6.03481,6.00799,6.00799,16631.397180502,0
+CXH.US,D,20070510,000000,6.00206,6.00799,5.98575,5.98575,20328.864449945,0
+CXH.US,D,20070511,000000,5.97536,6.00206,5.96407,5.97536,23837.958526093,0
+CXH.US,D,20070514,000000,5.97536,5.98575,5.93164,5.93748,37877.422915825,0
+CXH.US,D,20070515,000000,5.95922,5.96407,5.93164,5.94806,13487.726512109,0
+CXH.US,D,20070516,000000,5.94222,5.9807,5.93748,5.9533,13487.726512109,0
+CXH.US,D,20070517,000000,5.9533,5.96407,5.9155,5.9155,44355.196169331,0
+CXH.US,D,20070518,000000,5.90454,5.94806,5.89939,5.89939,30001.776457445,0
+CXH.US,D,20070521,000000,5.89939,5.91017,5.87752,5.87752,24574.981511874,0
+CXH.US,D,20070522,000000,5.89939,5.92648,5.88336,5.92123,29014.618575653,0
+CXH.US,D,20070523,000000,5.9155,5.9533,5.9155,5.94806,78160.464152552,0
+CXH.US,D,20070524,000000,5.90454,5.9533,5.90454,5.9533,17190.34059011,0
+CXH.US,D,20070525,000000,5.94222,5.96924,5.89939,5.93164,9602.9154110858,0
+CXH.US,D,20070529,000000,5.93164,6.00206,5.9155,5.93748,43045.84807169,0
+CXH.US,D,20070530,000000,5.92123,5.98575,5.92123,5.98575,16268.032496174,0
+CXH.US,D,20070531,000000,5.93164,6.03481,5.85616,5.90454,45080.896176279,0
+CXH.US,D,20070601,000000,5.91017,5.99119,5.91017,5.93748,23473.564480052,0
+CXH.US,D,20070604,000000,5.96924,5.96924,5.9155,5.93164,12569.535865019,0
+CXH.US,D,20070605,000000,5.96924,5.96924,5.9155,5.93748,7757.269861501,0
+CXH.US,D,20070606,000000,5.93164,5.93164,5.89939,5.91017,7022.3055991455,0
+CXH.US,D,20070607,000000,5.87752,5.89939,5.81789,5.83419,27717.622818554,0
+CXH.US,D,20070608,000000,5.86675,5.86675,5.81789,5.82323,12745.55671777,0
+CXH.US,D,20070611,000000,5.82323,5.82895,5.79077,5.79077,17926.334214178,0
+CXH.US,D,20070612,000000,5.80214,5.80214,5.72598,5.73743,28080.987502885,0
+CXH.US,D,20070613,000000,5.68819,5.74278,5.67167,5.71033,23638.26235397,0
+CXH.US,D,20070614,000000,5.73743,5.76425,5.67167,5.67167,22909.474261884,0
+CXH.US,D,20070615,000000,5.70431,5.70431,5.63418,5.63418,8500.4690175524,0
+CXH.US,D,20070618,000000,5.6399,5.70431,5.60686,5.62349,25690.809607662,0
+CXH.US,D,20070619,000000,5.62864,5.65555,5.62864,5.63418,9973.4856273996,0
+CXH.US,D,20070620,000000,5.62349,5.65555,5.62349,5.6503,11459.883939503,0
+CXH.US,D,20070621,000000,5.65555,5.71033,5.6399,5.6399,13301.412042239,0
+CXH.US,D,20070622,000000,5.61269,5.61269,5.55878,5.56879,14952.508228259,0
+CXH.US,D,20070625,000000,5.55878,5.60686,5.55878,5.59628,5535.9072870425,0
+CXH.US,D,20070626,000000,5.56879,5.59075,5.55878,5.55878,12186.613308162,0
+CXH.US,D,20070627,000000,5.55878,5.61269,5.54732,5.59628,25496.260244096,0
+CXH.US,D,20070628,000000,5.57481,5.61269,5.57481,5.60686,5742.808991151,0
+CXH.US,D,20070629,000000,5.61784,5.63418,5.61784,5.63418,17729.726127188,0
+CXH.US,D,20070702,000000,5.62864,5.6503,5.62864,5.64495,3881.7230158865,0
+CXH.US,D,20070703,000000,5.71033,5.71033,5.69898,5.69898,6466.4502746748,0
+CXH.US,D,20070705,000000,5.68314,5.68314,5.66117,5.6671,8875.1566807141,0
+CXH.US,D,20070706,000000,5.62864,5.6399,5.60686,5.62864,5175.6306878486,0
+CXH.US,D,20070709,000000,5.62349,5.6503,5.62349,5.6503,7385.6702834753,0
+CXH.US,D,20070710,000000,5.63418,5.6399,5.58005,5.58005,10533.458398719,0
+CXH.US,D,20070711,000000,5.61269,5.61269,5.58005,5.59628,13301.412042239,0
+CXH.US,D,20070712,000000,5.58005,5.58005,5.55878,5.56374,18845.554222978,0
+CXH.US,D,20070713,000000,5.56374,5.58005,5.52595,5.56879,31043.490509971,0
+CXH.US,D,20070716,000000,5.57481,5.57481,5.56879,5.56879,9054.2656185991,0
+CXH.US,D,20070717,000000,5.56879,5.59628,5.56374,5.58569,28646.107082764,0
+CXH.US,D,20070718,000000,5.58005,5.59075,5.54732,5.54732,22735.51213256,0
+CXH.US,D,20070719,000000,5.54732,5.54732,5.48805,5.49379,98296.837962356,0
+CXH.US,D,20070720,000000,5.49379,5.52595,5.4664,5.50992,36954.085460177,0
+CXH.US,D,20070723,000000,5.51527,5.53672,5.50992,5.51527,7201.4145370304,0
+CXH.US,D,20070724,000000,5.51527,5.53672,5.50992,5.50992,10891.676274489,0
+CXH.US,D,20070725,000000,5.49863,5.53672,5.49863,5.53672,11264.305214226,0
+CXH.US,D,20070726,000000,5.47195,5.50992,5.47195,5.50399,2784.4234309129,0
+CXH.US,D,20070727,000000,5.48805,5.51527,5.48805,5.50399,8500.4690175524,0
+CXH.US,D,20070730,000000,5.48243,5.51527,5.47728,5.51527,17559.88144471,0
+CXH.US,D,20070731,000000,5.52051,5.53089,5.48243,5.52051,11649.286494507,0
+CXH.US,D,20070801,000000,5.49379,5.53089,5.47728,5.48243,21817.321485471,0
+CXH.US,D,20070802,000000,5.50992,5.50992,5.4664,5.50992,23837.958526093,0
+CXH.US,D,20070803,000000,5.49863,5.51527,5.49379,5.51527,9054.2656185991,0
+CXH.US,D,20070806,000000,5.50399,5.50992,5.49379,5.50399,7757.269861501,0
+CXH.US,D,20070807,000000,5.50992,5.52051,5.50399,5.50399,8875.1566807141,0
+CXH.US,D,20070808,000000,5.51527,5.51527,5.49379,5.49379,27717.622818554,0
+CXH.US,D,20070809,000000,5.48805,5.50992,5.4664,5.50992,13859.326090133,0
+CXH.US,D,20070810,000000,5.48805,5.48805,5.41782,5.43959,8500.4690175524,0
+CXH.US,D,20070813,000000,5.43959,5.43959,5.40684,5.40684,7022.3055991455,0
+CXH.US,D,20070814,000000,5.40684,5.42833,5.39024,5.4015,8500.4690175524,0
+CXH.US,D,20070815,000000,5.39615,5.39615,5.28815,5.28815,18660.26911482,0
+CXH.US,D,20070816,000000,5.28815,5.28815,5.08811,5.17972,71877.240262609,0
+CXH.US,D,20070817,000000,5.19011,5.27134,5.19011,5.24966,25690.809607662,0
+CXH.US,D,20070820,000000,5.25569,5.28815,5.25569,5.26112,9054.2656185991,0
+CXH.US,D,20070821,000000,5.24966,5.28241,5.17972,5.27134,49886.986009526,0
+CXH.US,D,20070822,000000,5.24966,5.28241,5.23917,5.25569,20685.023602291,0
+CXH.US,D,20070823,000000,5.25569,5.27677,5.25569,5.26599,17559.88144471,0
+CXH.US,D,20070824,000000,5.27134,5.3201,5.26599,5.30959,19221.271247852,0
+CXH.US,D,20070827,000000,5.32573,5.34701,5.32573,5.34146,26419.597699745,0
+CXH.US,D,20070828,000000,5.33671,5.33671,5.26112,5.26599,21058.681903741,0
+CXH.US,D,20070829,000000,5.26599,5.33107,5.23917,5.28815,29014.618575653,0
+CXH.US,D,20070830,000000,5.29872,5.33671,5.27134,5.33671,40265.542087624,0
+CXH.US,D,20070831,000000,5.36897,5.38498,5.33671,5.38498,18478.072091801,0
+CXH.US,D,20070904,000000,5.38498,5.42833,5.38498,5.42833,25496.260244096,0
+CXH.US,D,20070905,000000,5.41218,5.45007,5.4015,5.45007,29372.836451423,0
+CXH.US,D,20070906,000000,5.44453,5.47728,5.43959,5.46115,17559.88144471,0
+CXH.US,D,20070907,000000,5.41218,5.52051,5.40684,5.42307,23106.082348874,0
+CXH.US,D,20070910,000000,5.43959,5.49379,5.42307,5.49379,28822.127935513,0
+CXH.US,D,20070911,000000,5.48243,5.59075,5.48243,5.59075,41387.546353685,0
+CXH.US,D,20070912,000000,5.56374,5.56374,5.52595,5.55878,18660.26911482,0
+CXH.US,D,20070913,000000,5.55878,5.55878,5.43959,5.43959,22735.51213256,0
+CXH.US,D,20070914,000000,5.49379,5.50992,5.43959,5.43959,18845.554222978,0
+CXH.US,D,20070917,000000,5.42307,5.42307,5.34146,5.35818,6098.968143497,0
+CXH.US,D,20070918,000000,5.36897,5.40684,5.35818,5.40684,22735.51213256,0
+CXH.US,D,20070919,000000,5.4015,5.45007,5.39024,5.45007,53212.853700943,0
+CXH.US,D,20070920,000000,5.41218,5.4664,5.39615,5.42833,32515.477758107,0
+CXH.US,D,20070921,000000,5.42833,5.50992,5.41218,5.49379,26610.029616463,0
+CXH.US,D,20070924,000000,5.49379,5.49863,5.47728,5.47728,13301.412042239,0
+CXH.US,D,20070925,000000,5.47195,5.52051,5.4664,5.4664,16071.424409185,0
+CXH.US,D,20070926,000000,5.4664,5.50992,5.4664,5.4664,11649.286494507,0
+CXH.US,D,20070927,000000,5.4664,5.48805,5.45007,5.4664,11459.883939503,0
+CXH.US,D,20070928,000000,5.48805,5.48805,5.45007,5.45007,20507.97338783,0
+CXH.US,D,20071001,000000,5.49863,5.49863,5.4015,5.42307,36208.8275807,0
+CXH.US,D,20071002,000000,5.43367,5.43367,5.4015,5.42307,14225.778859599,0
+CXH.US,D,20071003,000000,5.40684,5.49379,5.40684,5.44453,26610.029616463,0
+CXH.US,D,20071004,000000,5.42833,5.42833,5.39615,5.40684,17559.88144471,0
+CXH.US,D,20071005,000000,5.4015,5.44453,5.36333,5.44453,27717.622818554,0
+CXH.US,D,20071008,000000,5.41782,5.43367,5.4015,5.41782,23638.26235397,0
+CXH.US,D,20071009,000000,5.38004,5.39615,5.33671,5.35284,46012.468525623,0
+CXH.US,D,20071010,000000,5.38498,5.39615,5.36333,5.38498,38014.328023517,0
+CXH.US,D,20071011,000000,5.39615,5.4015,5.39615,5.4015,5175.6306878486,0
+CXH.US,D,20071012,000000,5.38498,5.4015,5.36333,5.4015,17729.726127188,0
+CXH.US,D,20071015,000000,5.38498,5.4015,5.37441,5.37441,7948.7311399298,0
+CXH.US,D,20071016,000000,5.35818,5.4015,5.35818,5.4015,11649.286494507,0
+CXH.US,D,20071017,000000,5.41218,5.41218,5.38004,5.38004,9788.2005192426,0
+CXH.US,D,20071018,000000,5.34146,5.38498,5.31447,5.31447,20328.864449945,0
+CXH.US,D,20071019,000000,5.3201,5.36333,5.30386,5.3201,37877.422915825,0
+CXH.US,D,20071022,000000,5.30386,5.35818,5.30386,5.33671,9423.8064732008,0
+CXH.US,D,20071023,000000,5.33671,5.39615,5.33107,5.39615,34732.722885718,0
+CXH.US,D,20071024,000000,5.36333,5.36333,5.33671,5.33671,7948.7311399298,0
+CXH.US,D,20071025,000000,5.3201,5.37441,5.3201,5.36333,22735.51213256,0
+CXH.US,D,20071026,000000,5.35818,5.36897,5.31447,5.36333,16996.820588258,0
+CXH.US,D,20071029,000000,5.36333,5.4015,5.36333,5.38498,22541.992130707,0
+CXH.US,D,20071030,000000,5.41218,5.41782,5.27677,5.36897,94782.597077647,0
+CXH.US,D,20071031,000000,5.30386,5.36897,5.30386,5.36897,23270.78022279,0
+CXH.US,D,20071101,000000,5.36333,5.40684,5.33671,5.37441,24396.901935699,0
+CXH.US,D,20071102,000000,5.36333,5.4015,5.33107,5.33107,26978.541109352,0
+CXH.US,D,20071105,000000,5.31447,5.31447,5.27677,5.27677,11264.305214226,0
+CXH.US,D,20071106,000000,5.29872,5.37441,5.29872,5.33671,19221.271247852,0
+CXH.US,D,20071107,000000,5.3201,5.33107,5.26599,5.26599,29567.385814989,0
+CXH.US,D,20071108,000000,5.26599,5.26599,5.15757,5.17972,24574.981511874,0
+CXH.US,D,20071109,000000,5.11999,5.16349,5.11999,5.15194,26610.029616463,0
+CXH.US,D,20071112,000000,5.14687,5.15194,5.11999,5.15194,21817.321485471,0
+CXH.US,D,20071113,000000,5.08811,5.14212,5.06604,5.11471,33067.21563573,0
+CXH.US,D,20071114,000000,5.09772,5.15194,5.09772,5.11471,15511.451637865,0
+CXH.US,D,20071115,000000,5.08811,5.08811,5.00649,5.0709,31591.110940745,0
+CXH.US,D,20071116,000000,5.0606,5.08217,4.95258,5.03875,55052.323080254,0
+CXH.US,D,20071119,000000,5.01689,5.04944,4.9796,5.02837,32515.477758107,0
+CXH.US,D,20071120,000000,5.01689,5.0709,5.01203,5.03875,61898.607826652,0
+CXH.US,D,20071121,000000,5.01689,5.05498,5.00649,5.01689,16631.397180502,0
+CXH.US,D,20071123,000000,5.00649,5.07606,4.99541,4.99541,12186.613308162,0
+CXH.US,D,20071126,000000,4.98454,5.05498,4.96833,5.05498,37136.282483196,0
+CXH.US,D,20071127,000000,5.0338,5.03875,4.93598,4.99018,61709.205271645,0
+CXH.US,D,20071128,000000,4.9796,5.12542,4.95258,5.08811,90718.677038739,0
+CXH.US,D,20071129,000000,5.09772,5.1363,5.0606,5.08217,32515.477758107,0
+CXH.US,D,20071130,000000,5.06604,5.23343,5.0606,5.17388,78890.281606347,0
+CXH.US,D,20071203,000000,5.16349,5.16901,5.11999,5.16901,25317.151306213,0
+CXH.US,D,20071204,000000,5.03875,5.19011,5.03875,5.1363,33997.758623362,0
+CXH.US,D,20071205,000000,5.10355,5.14212,5.08811,5.09315,76309.671794407,0
+CXH.US,D,20071206,000000,5.08811,5.14687,5.0606,5.10937,58935.075457854,0
+CXH.US,D,20071207,000000,5.10355,5.11999,5.04944,5.04944,70585.391314071,0
+CXH.US,D,20071210,000000,5.04944,5.08811,5.03875,5.0606,43596.556587601,0
+CXH.US,D,20071211,000000,5.09772,5.10355,5.0606,5.10355,46012.468525623,0
+CXH.US,D,20071212,000000,5.06604,5.19556,5.06604,5.15194,74832.537737712,0
+CXH.US,D,20071213,000000,5.16349,5.16349,5.11471,5.11471,59874.882700892,0
+CXH.US,D,20071214,000000,5.08217,5.1363,5.08217,5.08811,12186.613308162,0
+CXH.US,D,20071217,000000,5.05498,5.09772,5.00649,5.0338,45817.919162058,0
+CXH.US,D,20071218,000000,5.01689,5.1363,5.01689,5.09315,42676.307217086,0
+CXH.US,D,20071219,000000,5.16349,5.16349,4.99018,4.99018,62273.295489812,0
+CXH.US,D,20071220,000000,4.98454,5.0442,4.9796,5.00649,52282.31071331,0
+CXH.US,D,20071221,000000,5.00085,5.18486,4.95258,4.96299,148556.45291162,0
+CXH.US,D,20071224,000000,4.96299,4.9796,4.95258,4.96299,33996.729261649,0
+CXH.US,D,20071226,000000,4.95743,5.01689,4.95743,4.99018,60233.100576664,0
+CXH.US,D,20071227,000000,4.99018,5.02195,4.95743,4.99018,34185.102454942,0
+CXH.US,D,20071228,000000,5.01689,5.07606,4.99018,5.0709,38805.907180031,0
+CXH.US,D,20071231,000000,5.10355,5.19011,5.06604,5.17972,103097.78098705,0
+CXH.US,D,20080102,000000,5.16901,5.22255,5.15194,5.21769,28646.107082764,0
+CXH.US,D,20080103,000000,5.22828,5.32573,5.21179,5.28241,23270.78022279,0
+CXH.US,D,20080104,000000,5.28241,5.31447,5.25569,5.28241,12745.55671777,0
+CXH.US,D,20080107,000000,5.29872,5.35818,5.29872,5.31447,36576.309711879,0
+CXH.US,D,20080108,000000,5.31447,5.35284,5.30386,5.30959,38805.907180031,0
+CXH.US,D,20080109,000000,5.29872,5.32573,5.28815,5.30386,11459.883939503,0
+CXH.US,D,20080110,000000,5.28241,5.33671,5.28241,5.30959,10891.676274489,0
+CXH.US,D,20080111,000000,5.31447,5.31447,5.30386,5.31447,23837.958526093,0
+CXH.US,D,20080114,000000,5.31447,5.35818,5.30386,5.35284,47475.191518349,0
+CXH.US,D,20080115,000000,5.35818,5.39615,5.3201,5.35284,39905.26548843,0
+CXH.US,D,20080116,000000,5.33107,5.51527,5.33107,5.47728,47858.114075207,0
+CXH.US,D,20080117,000000,5.46115,5.48243,5.34701,5.46115,52282.31071331,0
+CXH.US,D,20080118,000000,5.42307,5.46115,5.35818,5.36897,66508.089572908,0
+CXH.US,D,20080122,000000,5.30386,5.32573,5.16901,5.32573,38986.045479629,0
+CXH.US,D,20080123,000000,5.34146,5.41218,5.31447,5.39024,33613.806704793,0
+CXH.US,D,20080124,000000,5.38004,5.42307,5.38004,5.41218,15511.451637865,0
+CXH.US,D,20080125,000000,5.4015,5.41782,5.36897,5.41782,20145.638065211,0
+CXH.US,D,20080128,000000,5.41782,5.45007,5.38004,5.38004,18845.554222978,0
+CXH.US,D,20080129,000000,5.40684,5.47195,5.38004,5.4664,52103.201775424,0
+CXH.US,D,20080130,000000,5.47728,5.49379,5.44453,5.48805,25496.260244096,0
+CXH.US,D,20080131,000000,5.50992,5.54732,5.48243,5.48243,12378.07458659,0
+CXH.US,D,20080201,000000,5.49863,5.49863,5.46115,5.46115,21352.049991655,0
+CXH.US,D,20080204,000000,5.44453,5.50399,5.44453,5.48243,15148.086953537,0
+CXH.US,D,20080205,000000,5.51527,5.57481,5.50992,5.54732,37505.823337799,0
+CXH.US,D,20080206,000000,5.56879,5.60202,5.52595,5.52595,10533.458398719,0
+CXH.US,D,20080207,000000,5.52595,5.56374,5.52595,5.55878,17190.34059011,0
+CXH.US,D,20080208,000000,5.56879,5.56879,5.51527,5.53089,14786.780992631,0
+CXH.US,D,20080211,000000,5.53089,5.56879,5.49379,5.49379,46559.059594686,0
+CXH.US,D,20080212,000000,5.51527,5.54226,5.51527,5.52595,9602.9154110858,0
+CXH.US,D,20080213,000000,5.55266,5.55266,5.44453,5.45007,43514.207650642,0
+CXH.US,D,20080214,000000,5.42307,5.42307,5.15757,5.15757,89648.140858277,0
+CXH.US,D,20080215,000000,5.15757,5.15757,4.98454,5.14687,93120.177912796,0
+CXH.US,D,20080219,000000,5.16901,5.23343,5.16901,5.21769,21982.019359389,0
+CXH.US,D,20080220,000000,5.21769,5.24966,5.16901,5.16901,32152.113073778,0
+CXH.US,D,20080221,000000,5.16901,5.16901,5.07606,5.07606,19221.271247852,0
+CXH.US,D,20080222,000000,5.0606,5.0709,5.01689,5.0709,38805.907180031,0
+CXH.US,D,20080225,000000,5.0338,5.11999,5.0338,5.11999,16996.820588258,0
+CXH.US,D,20080226,000000,5.11999,5.13095,5.04944,5.04944,30626.599016619,0
+CXH.US,D,20080227,000000,5.04944,5.11471,5.01203,5.0606,65220.358071218,0
+CXH.US,D,20080228,000000,5.06604,5.09315,5.0606,5.0709,63364.418904513,0
+CXH.US,D,20080229,000000,5.0709,5.09772,5.01203,5.0442,89154.047236526,0
+CXH.US,D,20080303,000000,5.02195,5.22828,5.02195,5.20177,189019.63244794,0
+CXH.US,D,20080304,000000,5.21179,5.21179,5.14687,5.15757,33996.729261649,0
+CXH.US,D,20080305,000000,5.12542,5.17388,5.10355,5.10937,22909.474261884,0
+CXH.US,D,20080306,000000,5.09772,5.11999,5.00649,5.03875,15511.451637865,0
+CXH.US,D,20080307,000000,4.96833,5.09772,4.96833,5.09772,47858.114075207,0
+CXH.US,D,20080310,000000,5.07606,5.13095,5.0709,5.0709,43796.252759724,0
+CXH.US,D,20080311,000000,5.06604,5.11471,5.03875,5.10937,19221.271247852,0
+CXH.US,D,20080312,000000,5.11999,5.12542,5.0606,5.09315,20328.864449945,0
+CXH.US,D,20080313,000000,5.06604,5.07606,5.0606,5.07606,2402.5302357674,0
+CXH.US,D,20080314,000000,5.0709,5.08217,5.0338,5.03875,8293.567313444,0
+CXH.US,D,20080317,000000,5.00649,5.01203,4.95258,4.95258,31960.651795348,0
+CXH.US,D,20080318,000000,4.98454,5.01203,4.9796,4.99541,25863.742375275,0
+CXH.US,D,20080319,000000,5.00649,5.01689,4.94162,5.01689,16996.820588258,0
+CXH.US,D,20080320,000000,4.98454,5.01203,4.96833,5.01203,8500.4690175524,0
+CXH.US,D,20080324,000000,5.00085,5.01689,5.00085,5.01689,2025.7838491818,0
+CXH.US,D,20080325,000000,5.02837,5.03875,5.02837,5.03875,6466.4502746748,0
+CXH.US,D,20080326,000000,5.03875,5.05498,5.00649,5.04944,20145.638065211,0
+CXH.US,D,20080327,000000,5.05498,5.0606,5.00649,5.00649,29794.874753337,0
+CXH.US,D,20080328,000000,5.00649,5.05498,4.99541,5.0442,21982.019359389,0
+CXH.US,D,20080331,000000,5.00649,5.02837,5.00649,5.02837,18273.229111115,0
+CXH.US,D,20080401,000000,5.04944,5.1363,5.03875,5.09772,45447.348945746,0
+CXH.US,D,20080402,000000,5.10355,5.12542,5.09315,5.10355,15884.080577603,0
+CXH.US,D,20080403,000000,5.10355,5.11999,5.08217,5.08217,13214.945658434,0
+CXH.US,D,20080404,000000,5.04944,5.0606,5.04944,5.04944,6098.968143497,0
+CXH.US,D,20080407,000000,5.02837,5.07606,5.01203,5.01689,49721.258773896,0
+CXH.US,D,20080408,000000,5.01203,5.0442,4.9796,4.99541,29436.656877566,0
+CXH.US,D,20080409,000000,4.9796,5.01689,4.97386,5.00085,12008.533731989,0
+CXH.US,D,20080410,000000,4.9796,5.0709,4.9796,5.0606,51639.989005031,0
+CXH.US,D,20080411,000000,5.0442,5.0606,5.0338,5.0606,10533.458398719,0
+CXH.US,D,20080414,000000,5.0442,5.0442,5.0338,5.0442,33809.385430069,0
+CXH.US,D,20080415,000000,5.0338,5.05498,5.00649,5.0442,20889.866582975,0
+CXH.US,D,20080416,000000,5.02195,5.0606,5.02195,5.03875,18106.472513775,0
+CXH.US,D,20080417,000000,5.05498,5.0606,5.01689,5.05498,33854.677345397,0
+CXH.US,D,20080418,000000,5.03875,5.07606,5.03875,5.0606,7022.3055991455,0
+CXH.US,D,20080421,000000,5.03875,5.08217,5.02837,5.08217,13301.412042239,0
+CXH.US,D,20080422,000000,5.05498,5.08811,5.05498,5.05498,10198.915842325,0
+CXH.US,D,20080423,000000,5.04944,5.11999,5.04944,5.10937,23270.78022279,0
+CXH.US,D,20080424,000000,5.11999,5.14212,5.11471,5.14212,33809.385430069,0
+CXH.US,D,20080425,000000,5.14212,5.15757,5.1363,5.15757,13352.880127838,0
+CXH.US,D,20080428,000000,5.11999,5.20644,5.11999,5.16901,15990.104833939,0
+CXH.US,D,20080429,000000,5.19556,5.19556,5.14687,5.15194,17198.575483805,0
+CXH.US,D,20080430,000000,5.16901,5.16901,5.10937,5.10937,32627.678184714,0
+CXH.US,D,20080501,000000,5.12542,5.21769,5.12542,5.21769,23192.54873268,0
+CXH.US,D,20080502,000000,5.18486,5.18486,5.14687,5.14687,11240.62989485,0
+CXH.US,D,20080505,000000,5.14687,5.20177,5.14687,5.19556,6657.9115531034,0
+CXH.US,D,20080506,000000,5.19556,5.21769,5.19556,5.21179,15899.521003282,0
+CXH.US,D,20080507,000000,5.19556,5.21769,5.14212,5.17388,28399.060271888,0
+CXH.US,D,20080508,000000,5.15757,5.19556,5.15757,5.16349,5905.4481416442,0
+CXH.US,D,20080509,000000,5.10937,5.15757,5.10937,5.13095,5352.6809023097,0
+CXH.US,D,20080512,000000,5.17388,5.18486,5.14212,5.16349,35108.439910591,0
+CXH.US,D,20080513,000000,5.14687,5.17388,5.1363,5.17388,14487.236734445,0
+CXH.US,D,20080514,000000,5.16901,5.18486,5.16901,5.17388,8767.0737009559,0
+CXH.US,D,20080515,000000,5.14687,5.16901,5.1363,5.16901,6444.8336787232,0
+CXH.US,D,20080516,000000,5.16901,5.16901,5.1363,5.14687,46053.642994102,0
+CXH.US,D,20080519,000000,5.14212,5.17388,5.1363,5.15194,25500.377690945,0
+CXH.US,D,20080520,000000,5.17388,5.17972,5.14212,5.14687,5855.0094177571,0
+CXH.US,D,20080521,000000,5.17388,5.18486,5.14687,5.17972,8489.1460387206,0
+CXH.US,D,20080522,000000,5.17388,5.18486,5.15757,5.17972,15123.38227245,0
+CXH.US,D,20080523,000000,5.20177,5.22255,5.19556,5.22255,14399.740988926,0
+CXH.US,D,20080527,000000,5.20644,5.22255,5.16901,5.19011,27518.956008144,0
+CXH.US,D,20080528,000000,5.14687,5.23343,5.14687,5.16349,26874.575576441,0
+CXH.US,D,20080529,000000,5.17972,5.18486,5.14212,5.16349,11223.130745748,0
+CXH.US,D,20080530,000000,5.16349,5.18486,5.13095,5.1363,36476.461625816,0
+CXH.US,D,20080602,000000,5.17388,5.17388,5.1363,5.16349,32017.266689507,0
+CXH.US,D,20080603,000000,5.1363,5.17388,5.13095,5.17388,19967.558489038,0
+CXH.US,D,20080604,000000,5.14687,5.16901,5.1363,5.14687,18774.528264849,0
+CXH.US,D,20080605,000000,5.15757,5.15757,5.14212,5.15194,12940.106081333,0
+CXH.US,D,20080606,000000,5.14687,5.16901,5.10355,5.15194,44126.67786927,0
+CXH.US,D,20080609,000000,5.13095,5.14212,5.12542,5.13095,22168.333829255,0
+CXH.US,D,20080610,000000,5.10937,5.1363,5.10937,5.13095,14952.508228259,0
+CXH.US,D,20080611,000000,5.08217,5.08217,5.07606,5.08217,13787.270770297,0
+CXH.US,D,20080612,000000,5.0709,5.14212,5.0338,5.0709,23600.175970625,0
+CXH.US,D,20080613,000000,5.0606,5.0709,5.02837,5.0338,30388.816461151,0
+CXH.US,D,20080616,000000,5.03875,5.09315,5.03875,5.08217,25409.793860291,0
+CXH.US,D,20080617,000000,5.0606,5.08217,5.0338,5.07606,17957.215065537,0
+CXH.US,D,20080618,000000,5.09772,5.09772,5.02837,5.04944,28449.498995776,0
+CXH.US,D,20080619,000000,5.0338,5.0606,5.02837,5.02837,28277.595589874,0
+CXH.US,D,20080620,000000,5.02837,5.02837,5.00085,5.00085,54558.229458503,0
+CXH.US,D,20080623,000000,5.00085,5.02195,4.95743,4.96299,35456.364169241,0
+CXH.US,D,20080624,000000,4.99541,5.18486,4.96299,5.08811,39954.674850604,0
+CXH.US,D,20080625,000000,5.05498,5.09772,5.05498,5.09772,16815.652926947,0
+CXH.US,D,20080626,000000,5.09772,5.09772,5.0709,5.07606,6466.4502746748,0
+CXH.US,D,20080627,000000,5.08811,5.14212,5.07606,5.14212,31415.090087998,0
+CXH.US,D,20080630,000000,5.14212,5.14687,5.11999,5.13095,13859.326090133,0
+CXH.US,D,20080701,000000,5.14212,5.16901,5.11999,5.12542,56375.052880152,0
+CXH.US,D,20080702,000000,5.11471,5.18486,5.11471,5.13095,12008.533731989,0
+CXH.US,D,20080703,000000,5.13095,5.13095,5.0338,5.08217,24903.347897995,0
+CXH.US,D,20080707,000000,5.0606,5.16349,5.0606,5.11999,33066.186274016,0
+CXH.US,D,20080708,000000,5.11999,5.16349,5.09315,5.11999,12380.133310014,0
+CXH.US,D,20080709,000000,5.11471,5.16901,5.11471,5.12542,9074.8528528387,0
+CXH.US,D,20080710,000000,5.16901,5.20177,5.1363,5.20177,8911.1843406334,0
+CXH.US,D,20080711,000000,5.14687,5.21769,5.11471,5.11471,23554.884055298,0
+CXH.US,D,20080714,000000,5.11471,5.20644,5.10355,5.15757,54045.607325935,0
+CXH.US,D,20080715,000000,4.98454,5.14687,4.91499,5.14687,57264.421399305,0
+CXH.US,D,20080716,000000,5.10355,5.3201,5.0606,5.25569,50634.302612425,0
+CXH.US,D,20080717,000000,5.22828,5.35818,5.22828,5.35284,63649.552098734,0
+CXH.US,D,20080718,000000,5.3201,5.34701,5.22255,5.22828,50451.076227691,0
+CXH.US,D,20080721,000000,5.22828,5.22828,4.95743,5.17972,33929.820750371,0
+CXH.US,D,20080722,000000,5.18486,5.24432,5.18486,5.20644,11488.706067438,0
+CXH.US,D,20080723,000000,5.15757,5.19556,5.01689,5.14687,19292.297205979,0
+CXH.US,D,20080724,000000,5.14687,5.14687,5.07606,5.09772,8875.1566807141,0
+CXH.US,D,20080725,000000,5.04944,5.11471,5.0338,5.11471,7948.7311399298,0
+CXH.US,D,20080728,000000,5.09772,5.14212,5.09772,5.14212,2330.4749159287,0
+CXH.US,D,20080729,000000,5.14687,5.16349,5.12542,5.16349,16023.044408722,0
+CXH.US,D,20080730,000000,5.16349,5.16901,5.14212,5.14212,8500.4690175524,0
+CXH.US,D,20080731,000000,5.15757,5.16349,5.08217,5.08217,27283.232176099,0
+CXH.US,D,20080801,000000,5.09772,5.10937,5.07606,5.10937,24155.001933385,0
+CXH.US,D,20080804,000000,5.07606,5.07606,5.07606,5.07606,344.83617351417,0
+CXH.US,D,20080805,000000,5.09772,5.09772,5.09315,5.09315,1290.8195868262,0
+CXH.US,D,20080806,000000,5.08811,5.08811,5.07606,5.08217,1653.1549094442,0
+CXH.US,D,20080807,000000,5.11471,5.11471,5.0709,5.08217,9366.1622173298,0
+CXH.US,D,20080808,000000,5.05498,5.08811,5.04944,5.0709,11705.901388666,0
+CXH.US,D,20080811,000000,5.0442,5.06604,5.0442,5.05498,13819.180983369,0
+CXH.US,D,20080812,000000,5.05498,5.06604,5.05498,5.06604,719.52383667585,0
+CXH.US,D,20080813,000000,5.05498,5.08217,5.0442,5.07606,20318.570832825,0
+CXH.US,D,20080814,000000,5.04944,5.04944,5.0338,5.0442,15552.626106344,0
+CXH.US,D,20080815,000000,5.0338,5.04944,5.0338,5.04944,1960.9340613269,0
+CXH.US,D,20080818,000000,5.0338,5.05498,5.0338,5.0338,16787.860160725,0
+CXH.US,D,20080819,000000,5.0338,5.03875,5.01203,5.0338,27815.412181193,0
+CXH.US,D,20080820,000000,5.01203,5.01203,4.9796,4.98454,27627.038987901,0
+CXH.US,D,20080821,000000,4.96299,4.9796,4.9247,4.96299,10717.714145163,0
+CXH.US,D,20080822,000000,4.94666,5.00649,4.94162,4.99018,29431.510069008,0
+CXH.US,D,20080825,000000,5.00649,5.02195,5.00649,5.02195,10341.997120289,0
+CXH.US,D,20080826,000000,5.0338,5.08217,5.0338,5.07606,19107.012097822,0
+CXH.US,D,20080827,000000,5.09315,5.11471,5.09315,5.10937,10213.326906292,0
+CXH.US,D,20080828,000000,5.12542,5.12542,5.08217,5.08811,11151.075425908,0
+CXH.US,D,20080829,000000,5.11471,5.11471,5.0606,5.08811,5577.0817555218,0
+CXH.US,D,20080902,000000,5.09772,5.10355,5.05498,5.07606,12108.381818051,0
+CXH.US,D,20080903,000000,5.0606,5.09772,5.0442,5.09772,6096.9094200729,0
+CXH.US,D,20080904,000000,5.09772,5.10937,5.06604,5.10355,9608.0622196457,0
+CXH.US,D,20080905,000000,5.05498,5.10355,5.03875,5.07606,11649.286494507,0
+CXH.US,D,20080908,000000,5.0606,5.09772,5.05498,5.07606,14237.101838432,0
+CXH.US,D,20080909,000000,5.0606,5.07606,4.99018,5.02195,23291.367457031,0
+CXH.US,D,20080910,000000,4.99018,5.01689,4.93598,5.01689,29932.809222742,0
+CXH.US,D,20080911,000000,5.02837,5.02837,4.90857,4.90857,40137.901235338,0
+CXH.US,D,20080912,000000,4.89808,4.90857,4.81114,4.84416,41884.728060572,0
+CXH.US,D,20080915,000000,4.80055,4.82271,4.79521,4.80055,4240.9702533684,0
+CXH.US,D,20080916,000000,4.87069,4.87069,4.67107,4.70856,37220.690143579,0
+CXH.US,D,20080917,000000,4.68125,4.68125,4.44819,4.5195,159350.33982346,0
+CXH.US,D,20080918,000000,4.48666,4.48666,4.14072,4.34085,61056.58994625,0
+CXH.US,D,20080919,000000,4.38426,4.60022,4.38426,4.52494,29715.613901515,0
+CXH.US,D,20080922,000000,4.52494,4.53524,4.47052,4.51407,19951.088701647,0
+CXH.US,D,20080923,000000,4.44383,4.49784,4.35737,4.40001,21824.527017456,0
+CXH.US,D,20080924,000000,4.38426,4.40545,4.38426,4.40545,5305.3302635584,0
+CXH.US,D,20080925,000000,4.38931,4.40545,4.29187,4.31908,53722.387748371,0
+CXH.US,D,20080926,000000,4.31908,4.33502,4.27587,4.31908,28498.908357951,0
+CXH.US,D,20080929,000000,4.26498,4.26498,3.48031,3.95605,91268.356192939,0
+CXH.US,D,20080930,000000,3.96207,4.06436,3.96207,4.06436,29086.673895494,0
+CXH.US,D,20081001,000000,4.11868,4.24894,3.95605,4.24894,51786.158368133,0
+CXH.US,D,20081002,000000,4.27043,4.27043,4.23223,4.23223,7022.3055991455,0
+CXH.US,D,20081003,000000,4.19446,4.19446,4.16773,4.16773,48229.713653234,0
+CXH.US,D,20081006,000000,3.96742,3.96742,3.69676,3.84228,78075.027130458,0
+CXH.US,D,20081007,000000,3.84228,3.89707,3.65315,3.69103,34807.866290692,0
+CXH.US,D,20081008,000000,3.37753,3.7126,3.31225,3.35558,113444.92491589,0
+CXH.US,D,20081009,000000,3.31749,3.41512,3.12825,3.12825,186546.07625404,0
+CXH.US,D,20081010,000000,2.76006,3.08502,2.76006,2.9764,131692.41998421,0
+CXH.US,D,20081013,000000,3.13943,3.90825,3.12281,3.54511,105529.13335075,0
+CXH.US,D,20081014,000000,4.22204,4.22204,3.65315,3.70784,136864.96258693,0
+CXH.US,D,20081015,000000,3.69103,3.69103,3.49635,3.63166,51325.004321164,0
+CXH.US,D,20081016,000000,3.59922,3.73445,3.56726,3.70784,31723.898601592,0
+CXH.US,D,20081017,000000,3.73979,3.76137,3.63166,3.72356,68447.407038286,0
+CXH.US,D,20081020,000000,3.72356,3.9131,3.70784,3.9131,54640.578395461,0
+CXH.US,D,20081021,000000,3.81537,3.9507,3.81537,3.88047,18845.554222978,0
+CXH.US,D,20081022,000000,3.8858,3.92437,3.8858,3.89707,12186.613308162,0
+CXH.US,D,20081023,000000,3.92437,4.01045,3.92437,3.94555,16489.345264249,0
+CXH.US,D,20081024,000000,3.76137,3.87551,3.75612,3.87551,19763.744870067,0
+CXH.US,D,20081027,000000,3.9131,4.02162,3.87551,4.02162,68557.548741466,0
+CXH.US,D,20081028,000000,4.02162,4.02649,3.91816,4.00501,20064.318489966,0
+CXH.US,D,20081029,000000,3.97751,4.01045,3.95605,4.00501,8875.1566807141,0
+CXH.US,D,20081030,000000,4.01589,4.04882,4.01589,4.04882,15386.898870715,0
+CXH.US,D,20081031,000000,4.09176,4.09176,4.01589,4.02649,19169.803162253,0
+CXH.US,D,20081103,000000,4.02649,4.09701,3.95605,3.96207,34429.061180682,0
+CXH.US,D,20081104,000000,4.05862,4.08069,4.01589,4.01589,11264.305214226,0
+CXH.US,D,20081105,000000,3.9941,4.09701,3.97751,4.02649,35713.704597238,0
+CXH.US,D,20081106,000000,4.02649,4.05862,4.01589,4.03773,13859.326090133,0
+CXH.US,D,20081107,000000,3.98857,4.09701,3.98857,4.09701,51671.899218102,0
+CXH.US,D,20081110,000000,4.07592,4.09701,4.04882,4.04882,16268.032496174,0
+CXH.US,D,20081111,000000,4.05862,4.14072,3.9941,4.10226,42360.293171509,0
+CXH.US,D,20081112,000000,4.10226,4.10226,3.96207,4.02649,31415.090087998,0
+CXH.US,D,20081113,000000,3.97751,3.97751,3.90825,3.9131,11827.366070679,0
+CXH.US,D,20081114,000000,3.89114,3.90825,3.84228,3.8483,18478.072091801,0
+CXH.US,D,20081117,000000,3.83722,3.84228,3.64265,3.69103,77491.379039764,0
+CXH.US,D,20081118,000000,3.68033,3.68033,3.52326,3.52869,47475.191518349,0
+CXH.US,D,20081119,000000,3.49635,3.49635,3.38258,3.46379,47475.191518349,0
+CXH.US,D,20081120,000000,3.43688,3.4912,3.27465,3.46379,67737.147457016,0
+CXH.US,D,20081121,000000,3.43688,3.52326,3.23104,3.38258,116168.6160058,0
+CXH.US,D,20081124,000000,3.34489,3.51247,3.34489,3.51247,76868.615204014,0
+CXH.US,D,20081125,000000,3.5015,3.53433,3.5015,3.5181,38707.088455682,0
+CXH.US,D,20081126,000000,3.53433,3.53433,3.48527,3.48527,42870.856580653,0
+CXH.US,D,20081128,000000,3.52326,3.52326,3.42047,3.43688,9455.7166862723,0
+CXH.US,D,20081201,000000,3.45291,3.45291,3.37208,3.38832,33269.99989299,0
+CXH.US,D,20081202,000000,3.40968,3.40968,3.27989,3.37753,47244.614494866,0
+CXH.US,D,20081203,000000,3.32876,3.32876,3.14428,3.24744,65325.352965841,0
+CXH.US,D,20081204,000000,3.18237,3.22035,3.15536,3.22035,23106.082348874,0
+CXH.US,D,20081205,000000,3.20966,3.22035,3.16585,3.19313,53510.339235704,0
+CXH.US,D,20081208,000000,3.17712,3.27989,3.14992,3.15536,15884.080577603,0
+CXH.US,D,20081209,000000,3.18798,3.22035,3.05783,3.17207,111360.46744911,0
+CXH.US,D,20081210,000000,3.13943,3.13943,3.04733,3.12281,36618.513542069,0
+CXH.US,D,20081211,000000,3.09036,3.11747,2.8031,2.87896,33463.519894843,0
+CXH.US,D,20081212,000000,2.81466,2.96019,2.81466,2.85303,18579.978901287,0
+CXH.US,D,20081215,000000,2.85303,2.89587,2.84127,2.87449,44585.773192815,0
+CXH.US,D,20081216,000000,2.85303,2.85303,2.76559,2.80864,46561.11831811,0
+CXH.US,D,20081217,000000,2.80864,3.05783,2.80864,2.9764,47942.521735592,0
+CXH.US,D,20081218,000000,2.98224,3.11232,2.98224,3.11232,54647.783927444,0
+CXH.US,D,20081219,000000,3.13943,3.23104,3.13943,3.23104,48265.741313154,0
+CXH.US,D,20081222,000000,3.22035,3.30194,3.22035,3.27989,72074.877711311,0
+CXH.US,D,20081223,000000,3.26349,3.31749,3.26349,3.30194,60765.280581758,0
+CXH.US,D,20081224,000000,3.32876,3.32876,3.24744,3.30194,15594.829936537,0
+CXH.US,D,20081226,000000,3.26903,3.35023,3.26903,3.32876,44545.628086049,0
+CXH.US,D,20081229,000000,3.32876,3.48527,3.27465,3.32312,96211.351133879,0
+CXH.US,D,20081230,000000,3.34489,3.35558,3.30194,3.30651,76175.854771849,0
+CXH.US,D,20081231,000000,3.32876,3.36626,3.27989,3.36626,56167.121814331,0
+CXH.US,D,20090102,000000,3.40425,3.5181,3.40425,3.45874,42969.675305003,0
+CXH.US,D,20090105,000000,3.48527,3.60973,3.45291,3.55026,47015.066833095,0
+CXH.US,D,20090106,000000,3.55571,3.66363,3.55571,3.62119,37136.282483196,0
+CXH.US,D,20090107,000000,3.61516,3.66363,3.59378,3.59922,41111.677414874,0
+CXH.US,D,20090108,000000,3.66363,3.74553,3.66363,3.74553,26484.4474876,0
+CXH.US,D,20090109,000000,3.76137,3.85355,3.76137,3.84228,45729.394054828,0
+CXH.US,D,20090112,000000,3.83722,3.85355,3.8213,3.8213,3507.0353527247,0
+CXH.US,D,20090113,000000,3.87551,3.91816,3.82615,3.8483,30090.301564677,0
+CXH.US,D,20090114,000000,3.8213,3.82615,3.71814,3.78331,29865.900711463,0
+CXH.US,D,20090115,000000,3.80488,3.859,3.68033,3.859,25496.260244096,0
+CXH.US,D,20090116,000000,3.83722,3.89707,3.83722,3.89707,12324.547777569,0
+CXH.US,D,20090120,000000,3.91816,3.91816,3.859,3.859,51321.916236028,0
+CXH.US,D,20090121,000000,3.89707,3.90825,3.82615,3.83722,20011.821042654,0
+CXH.US,D,20090122,000000,3.82615,3.87551,3.77748,3.79954,30810.854763064,0
+CXH.US,D,20090123,000000,3.7938,3.89114,3.76747,3.859,18111.619322335,0
+CXH.US,D,20090126,000000,3.90202,3.92437,3.81537,3.81537,28628.607933661,0
+CXH.US,D,20090127,000000,3.81537,3.93496,3.81537,3.93496,33805.267983221,0
+CXH.US,D,20090128,000000,3.92437,3.97751,3.88047,3.9131,58170.25970585,0
+CXH.US,D,20090129,000000,3.88047,3.9131,3.87551,3.89114,14799.133333175,0
+CXH.US,D,20090130,000000,3.90825,3.91816,3.89707,3.90202,20476.063174758,0
+CXH.US,D,20090202,000000,3.94011,3.97246,3.87551,3.8858,89081.991916688,0
+CXH.US,D,20090203,000000,3.88047,3.99975,3.88047,3.98392,51967.326029442,0
+CXH.US,D,20090204,000000,3.99975,4.06999,3.99975,4.02649,23836.929164381,0
+CXH.US,D,20090205,000000,4.06436,4.06436,4.01045,4.04289,12439.83628931,0
+CXH.US,D,20090206,000000,4.03182,4.07592,3.9941,4.05862,32004.914348964,0
+CXH.US,D,20090209,000000,4.02649,4.08069,4.00501,4.03182,26332.101954228,0
+CXH.US,D,20090210,000000,4.03182,4.04289,4.01589,4.03182,13676.099705399,0
+CXH.US,D,20090211,000000,4.02649,4.07592,4.01045,4.07592,25446.850881921,0
+CXH.US,D,20090212,000000,4.06436,4.08623,4.02162,4.08623,53051.24391216,0
+CXH.US,D,20090213,000000,4.09176,4.09176,4.05862,4.06436,4043.3328046678,0
+CXH.US,D,20090217,000000,4.06436,4.08623,3.859,3.89707,47841.644287816,0
+CXH.US,D,20090218,000000,3.90202,3.9131,3.84228,3.89114,30483.517738653,0
+CXH.US,D,20090219,000000,3.87551,3.8858,3.85355,3.85355,14142.400560931,0
+CXH.US,D,20090220,000000,3.84228,3.84228,3.63166,3.70784,76354.963709734,0
+CXH.US,D,20090223,000000,3.66363,3.71814,3.56726,3.58834,40125.548894794,0
+CXH.US,D,20090224,000000,3.56726,3.76747,3.5181,3.76747,45967.176610296,0
+CXH.US,D,20090225,000000,3.78836,3.86988,3.78836,3.86988,32518.565843243,0
+CXH.US,D,20090226,000000,3.86988,3.94011,3.86988,3.92437,40872.865497692,0
+CXH.US,D,20090227,000000,3.92934,3.92934,3.86988,3.90202,9916.8707332406,0
+CXH.US,D,20090302,000000,3.8858,3.89114,3.7938,3.84228,44038.152762041,0
+CXH.US,D,20090303,000000,3.7938,3.86405,3.75612,3.75612,14516.058862379,0
+CXH.US,D,20090304,000000,3.73979,3.83722,3.73979,3.78836,9084.1171082464,0
+CXH.US,D,20090305,000000,3.73445,3.83722,3.73445,3.73445,27470.576007679,0
+CXH.US,D,20090306,000000,3.69103,3.73979,3.69103,3.73445,3735.5536527849,0
+CXH.US,D,20090309,000000,3.64819,3.69103,3.60485,3.68539,20397.831684647,0
+CXH.US,D,20090310,000000,3.68539,3.73445,3.68033,3.7126,37094.078653006,0
+CXH.US,D,20090311,000000,3.70172,3.75048,3.64819,3.66946,14013.730346932,0
+CXH.US,D,20090312,000000,3.69676,3.72901,3.68539,3.72901,15795.555470374,0
+CXH.US,D,20090313,000000,3.75048,3.78836,3.71814,3.78331,9935.3992440562,0
+CXH.US,D,20090316,000000,3.82615,3.83188,3.74553,3.7938,27789.678138393,0
+CXH.US,D,20090317,000000,3.75048,3.81003,3.7126,3.7938,16455.376327754,0
+CXH.US,D,20090318,000000,3.73979,3.84228,3.73979,3.84228,15148.086953537,0
+CXH.US,D,20090319,000000,3.82615,3.85355,3.77748,3.77748,8228.7175255891,0
+CXH.US,D,20090320,000000,3.76137,3.84228,3.76137,3.83188,4983.1400477079,0
+CXH.US,D,20090323,000000,3.86405,3.86988,3.82615,3.86988,23686.642354432,0
+CXH.US,D,20090324,000000,3.78836,3.86988,3.78836,3.84228,11721.341814345,0
+CXH.US,D,20090325,000000,3.86988,3.89707,3.86988,3.89707,38555.77228402,0
+CXH.US,D,20090326,000000,3.90202,3.92437,3.88047,3.88047,5195.1885603762,0
+CXH.US,D,20090327,000000,3.91816,3.91816,3.88047,3.90825,16703.452500341,0
+CXH.US,D,20090330,000000,3.86988,3.92437,3.86988,3.87551,26618.264510158,0
+CXH.US,D,20090331,000000,3.95605,3.95605,3.81537,3.9131,49625.528134681,0
+CXH.US,D,20090401,000000,3.94555,3.97751,3.92934,3.96742,14892.805248965,0
+CXH.US,D,20090402,000000,3.98857,4.05396,3.94011,3.94011,44754.588513579,0
+CXH.US,D,20090403,000000,3.94011,3.96742,3.90202,3.96742,55918.016280031,0
+CXH.US,D,20090406,000000,3.99975,3.99975,3.98392,3.99975,11091.372446613,0
+CXH.US,D,20090407,000000,4.01045,4.02649,3.92934,4.02649,38122.411003276,0
+CXH.US,D,20090408,000000,4.00501,4.05396,3.9941,4.05396,28493.761549391,0
+CXH.US,D,20090409,000000,4.07592,4.09701,4.00501,4.04882,6279.1064430939,0
+CXH.US,D,20090413,000000,4.05862,4.05862,3.92934,3.98392,24849.821088972,0
+CXH.US,D,20090414,000000,4.05862,4.05862,3.92934,3.99975,35113.586719151,0
+CXH.US,D,20090415,000000,4.02162,4.05862,3.9507,4.05862,18660.26911482,0
+CXH.US,D,20090416,000000,4.03182,4.09701,4.03182,4.05862,4718.5940877283,0
+CXH.US,D,20090417,000000,4.11343,4.14596,4.11343,4.14596,2957.3561985261,0
+CXH.US,D,20090420,000000,4.09176,4.12411,4.05862,4.10809,23128.728306538,0
+CXH.US,D,20090421,000000,4.11343,4.15656,4.11343,4.14596,10677.569038396,0
+CXH.US,D,20090422,000000,4.16773,4.20017,4.16248,4.16773,12457.335438413,0
+CXH.US,D,20090423,000000,4.16773,4.19446,4.16248,4.17259,6621.8838931842,0
+CXH.US,D,20090424,000000,4.20513,4.20513,4.11343,4.19446,26419.597699745,0
+CXH.US,D,20090427,000000,4.20513,4.20513,4.11343,4.16773,13587.574598171,0
+CXH.US,D,20090428,000000,4.16773,4.16773,4.10809,4.11343,38005.06376811,0
+CXH.US,D,20090429,000000,4.11343,4.15656,4.11343,4.12955,20462.681472502,0
+CXH.US,D,20090430,000000,4.18959,4.21076,4.14072,4.19446,23945.012144139,0
+CXH.US,D,20090501,000000,4.216,4.25895,4.20513,4.25895,29580.767517245,0
+CXH.US,D,20090504,000000,4.25371,4.30294,4.25371,4.25895,25317.151306213,0
+CXH.US,D,20090505,000000,4.25895,4.30294,4.25895,4.27587,7948.7311399298,0
+CXH.US,D,20090506,000000,4.27587,4.30294,4.27587,4.30294,42272.79742599,0
+CXH.US,D,20090507,000000,4.31307,4.31307,4.27587,4.30819,10358.466907682,0
+CXH.US,D,20090508,000000,4.32997,4.34085,4.31307,4.31307,8875.1566807141,0
+CXH.US,D,20090511,000000,4.30819,4.30819,4.27043,4.30819,5815.8936727018,0
+CXH.US,D,20090512,000000,4.30819,4.3627,4.30819,4.31908,6657.9115531034,0
+CXH.US,D,20090513,000000,4.35737,4.42691,4.30819,4.30819,26010.941100088,0
+CXH.US,D,20090514,000000,4.30294,4.35737,4.24894,4.35737,18568.655922455,0
+CXH.US,D,20090515,000000,4.35737,4.44819,4.35737,4.38931,25983.148333865,0
+CXH.US,D,20090518,000000,4.43849,4.58905,4.38426,4.54612,48257.506419456,0
+CXH.US,D,20090519,000000,4.5195,4.57877,4.49171,4.49171,18511.011666584,0
+CXH.US,D,20090520,000000,4.49171,4.5195,4.46509,4.5195,38752.38037101,0
+CXH.US,D,20090521,000000,4.56749,4.56749,4.44383,4.44383,22643.898940194,0
+CXH.US,D,20090522,000000,4.49171,4.51407,4.43849,4.43849,29254.459854546,0
+CXH.US,D,20090526,000000,4.3729,4.43849,4.3729,4.41128,13301.412042239,0
+CXH.US,D,20090527,000000,4.41643,4.44819,4.41643,4.43849,15669.973341512,0
+CXH.US,D,20090528,000000,4.43849,4.44383,4.41128,4.42691,21929.521912078,0
+CXH.US,D,20090529,000000,4.43255,4.43849,4.41128,4.42691,19146.127842877,0
+CXH.US,D,20090601,000000,4.41128,4.50319,4.41128,4.44819,33128.977338449,0
+CXH.US,D,20090602,000000,4.43849,4.56264,4.41128,4.41643,20507.97338783,0
+CXH.US,D,20090603,000000,4.41128,4.5195,4.38931,4.45392,52342.013692603,0
+CXH.US,D,20090604,000000,4.43849,4.48132,4.41643,4.43255,19221.271247852,0
+CXH.US,D,20090605,000000,4.48132,4.48132,4.41643,4.42176,7022.3055991455,0
+CXH.US,D,20090608,000000,4.46509,4.49171,4.41643,4.45392,11264.305214226,0
+CXH.US,D,20090609,000000,4.50785,4.50785,4.47052,4.47052,16011.721429891,0
+CXH.US,D,20090610,000000,4.43849,4.47052,4.41643,4.41643,16635.51462735,0
+CXH.US,D,20090611,000000,4.40545,4.5195,4.40545,4.41643,22959.912985773,0
+CXH.US,D,20090612,000000,4.41643,4.41643,4.35737,4.35737,28080.987502885,0
+CXH.US,D,20090615,000000,4.35105,4.37842,4.32997,4.33502,18780.704435122,0
+CXH.US,D,20090616,000000,4.32997,4.42176,4.32997,4.37842,12940.106081333,0
+CXH.US,D,20090617,000000,4.37842,4.41643,4.37842,4.38426,12978.192464676,0
+CXH.US,D,20090618,000000,4.38426,4.39427,4.35737,4.35737,16815.652926947,0
+CXH.US,D,20090619,000000,4.3459,4.36727,4.34085,4.36727,3142.641306683,0
+CXH.US,D,20090622,000000,4.40001,4.40545,4.3459,4.35105,3440.1268414459,0
+CXH.US,D,20090623,000000,4.40001,4.41643,4.33502,4.33502,22355.677660838,0
+CXH.US,D,20090624,000000,4.35737,4.3729,4.35737,4.35737,2579.5804502284,0
+CXH.US,D,20090625,000000,4.40001,4.40545,4.3729,4.38426,9054.2656185991,0
+CXH.US,D,20090626,000000,4.42176,4.42176,4.3729,4.3729,1653.1549094442,0
+CXH.US,D,20090629,000000,4.42691,4.42691,4.3729,4.41128,24077.799804986,0
+CXH.US,D,20090630,000000,4.42691,4.43255,4.38931,4.38931,8430.4724211375,0
+CXH.US,D,20090701,000000,4.43849,4.46012,4.40001,4.44383,6350.1324012207,0
+CXH.US,D,20090702,000000,4.40001,4.48666,4.38931,4.46509,29127.848363972,0
+CXH.US,D,20090706,000000,4.39427,4.44819,4.39427,4.39427,11875.746071144,0
+CXH.US,D,20090707,000000,4.39427,4.43849,4.39427,4.43849,5175.6306878486,0
+CXH.US,D,20090708,000000,4.40545,4.49784,4.40545,4.43255,11091.372446613,0
+CXH.US,D,20090709,000000,4.42176,4.46509,4.39427,4.44383,25087.603644441,0
+CXH.US,D,20090710,000000,4.43255,4.49171,4.43255,4.44819,14895.893334101,0
+CXH.US,D,20090713,000000,4.45392,4.45392,4.43255,4.43255,24212.646189255,0
+CXH.US,D,20090714,000000,4.44383,4.46509,4.43849,4.43849,4241.9996150803,0
+CXH.US,D,20090715,000000,4.43849,4.48666,4.43849,4.46509,22779.774686175,0
+CXH.US,D,20090716,000000,4.44819,4.49784,4.44819,4.48132,10424.346057247,0
+CXH.US,D,20090717,000000,4.46012,4.46509,4.43255,4.43255,21613.507866499,0
+CXH.US,D,20090720,000000,4.43849,4.46509,4.43849,4.46509,24795.264918237,0
+CXH.US,D,20090721,000000,4.44383,4.46509,4.44383,4.46509,14945.302696274,0
+CXH.US,D,20090722,000000,4.46509,4.49784,4.45392,4.46509,23400.479798501,0
+CXH.US,D,20090723,000000,4.45392,4.57877,4.45392,4.57304,18305.139324186,0
+CXH.US,D,20090724,000000,4.5195,4.58905,4.5195,4.57304,22864.182346558,0
+CXH.US,D,20090727,000000,4.5195,4.56264,4.5195,4.52979,12941.135443046,0
+CXH.US,D,20090728,000000,4.52979,4.5846,4.52979,4.56264,15874.816322196,0
+CXH.US,D,20090729,000000,4.57304,4.60557,4.56264,4.57877,14702.373332249,0
+CXH.US,D,20090730,000000,4.57877,4.63878,4.57877,4.60022,8828.8354036748,0
+CXH.US,D,20090731,000000,4.68125,4.71467,4.63878,4.71467,29249.313045987,0
+CXH.US,D,20090803,000000,4.71925,4.75702,4.67107,4.74653,28872.5666594,0
+CXH.US,D,20090804,000000,4.74653,4.75702,4.74179,4.74179,21147.20701097,0
+CXH.US,D,20090805,000000,4.63878,4.71925,4.63878,4.65473,27163.826217508,0
+CXH.US,D,20090806,000000,4.57304,4.69806,4.57304,4.68707,13764.624812631,0
+CXH.US,D,20090807,000000,4.70856,4.78996,4.68707,4.72478,21706.150420577,0
+CXH.US,D,20090810,000000,4.67107,4.71467,4.65473,4.71467,48685.720891642,0
+CXH.US,D,20090811,000000,4.6764,4.71925,4.66523,4.71925,49425.831962556,0
+CXH.US,D,20090812,000000,4.66523,4.76286,4.66523,4.76286,77386.384145141,0
+CXH.US,D,20090813,000000,4.70856,4.70856,4.65473,4.67107,48868.947276375,0
+CXH.US,D,20090814,000000,4.65473,4.65998,4.58905,4.59547,39535.724633828,0
+CXH.US,D,20090817,000000,4.56264,4.69222,4.53524,4.55728,43485.385522706,0
+CXH.US,D,20090818,000000,4.56749,4.60557,4.54125,4.60022,72057.378562207,0
+CXH.US,D,20090819,000000,4.59547,4.62735,4.55728,4.6219,63893.510824472,0
+CXH.US,D,20090820,000000,4.61646,4.64889,4.61646,4.64889,12186.613308162,0
+CXH.US,D,20090821,000000,4.64355,4.6764,4.64355,4.66523,8500.4690175524,0
+CXH.US,D,20090824,000000,4.66523,4.71467,4.66523,4.71467,12312.195437024,0
+CXH.US,D,20090825,000000,4.69222,4.69806,4.6764,4.68707,33628.21776876,0
+CXH.US,D,20090826,000000,4.70856,4.73575,4.7033,4.7033,23279.015116487,0
+CXH.US,D,20090827,000000,4.69806,4.73575,4.68125,4.73575,19490.964016393,0
+CXH.US,D,20090828,000000,4.73575,4.76286,4.72478,4.75227,13932.410771684,0
+CXH.US,D,20090831,000000,4.83922,4.83922,4.72478,4.75227,36105.891409502,0
+CXH.US,D,20090901,000000,4.71467,4.82271,4.71467,4.82271,34099.665432849,0
+CXH.US,D,20090902,000000,4.89314,4.89314,4.74653,4.80055,30046.03901106,0
+CXH.US,D,20090903,000000,4.78471,4.86602,4.78471,4.82271,38054.473130285,0
+CXH.US,D,20090904,000000,4.83922,4.93053,4.83279,4.89808,25103.044070119,0
+CXH.US,D,20090908,000000,4.9796,4.98454,4.94666,4.97386,28527.730485887,0
+CXH.US,D,20090909,000000,4.95258,4.99018,4.87069,4.94162,56627.246499587,0
+CXH.US,D,20090910,000000,4.91499,4.91499,4.87643,4.88157,19584.635932182,0
+CXH.US,D,20090911,000000,4.88157,4.91984,4.86029,4.90857,29855.607094345,0
+CXH.US,D,20090914,000000,4.88157,4.91984,4.87643,4.91984,10206.121374308,0
+CXH.US,D,20090915,000000,4.91984,4.93598,4.88702,4.9247,19300.532099674,0
+CXH.US,D,20090916,000000,4.91499,4.94666,4.90361,4.94666,17043.141865296,0
+CXH.US,D,20090917,000000,4.96299,4.96299,4.9247,4.95258,19033.927416271,0
+CXH.US,D,20090918,000000,4.9247,4.96299,4.9247,4.94162,45348.530221394,0
+CXH.US,D,20090921,000000,4.93598,4.95258,4.93598,4.95258,11771.780538234,0
+CXH.US,D,20090922,000000,4.93598,4.96299,4.91984,4.93598,61995.367827577,0
+CXH.US,D,20090923,000000,4.9247,4.95258,4.9247,4.95258,6155.5830376561,0
+CXH.US,D,20090924,000000,4.93598,4.95743,4.9247,4.95743,34687.430970389,0
+CXH.US,D,20090925,000000,4.95258,4.97386,4.95258,4.96299,35283.431401628,0
+CXH.US,D,20090928,000000,4.95258,4.96299,4.91984,4.94162,28025.401970439,0
+CXH.US,D,20090929,000000,4.9247,4.9796,4.9247,4.9796,65310.941901873,0
+CXH.US,D,20090930,000000,4.9796,5.00649,4.95258,4.99541,23539.443629618,0
+CXH.US,D,20091001,000000,5.00649,5.04944,4.98454,5.04944,34413.620755002,0
+CXH.US,D,20091002,000000,5.01689,5.04944,5.00649,5.03875,31839.187113335,0
+CXH.US,D,20091005,000000,5.03875,5.11999,4.99541,5.05498,44887.376174426,0
+CXH.US,D,20091006,000000,5.04944,5.14212,5.00085,5.10355,68220.947461647,0
+CXH.US,D,20091007,000000,5.12542,5.17972,5.10355,5.1363,31793.895198007,0
+CXH.US,D,20091008,000000,5.10355,5.20177,5.0606,5.12542,43731.402971869,0
+CXH.US,D,20091009,000000,5.11471,5.11471,4.9796,4.9796,66061.346589908,0
+CXH.US,D,20091012,000000,5.0338,5.0338,4.81707,4.85456,108052.09890681,0
+CXH.US,D,20091013,000000,4.84416,4.99541,4.84416,4.88157,63653.669545582,0
+CXH.US,D,20091014,000000,4.96833,4.96833,4.83922,4.83922,39622.191017635,0
+CXH.US,D,20091015,000000,4.85456,4.86029,4.57304,4.68707,147524.0031145,0
+CXH.US,D,20091016,000000,4.71467,4.74653,4.68707,4.74653,38486.805049318,0
+CXH.US,D,20091019,000000,4.78471,4.85456,4.78471,4.83922,52160.846031295,0
+CXH.US,D,20091020,000000,4.88702,4.90857,4.77889,4.89314,39712.774848289,0
+CXH.US,D,20091021,000000,4.91984,4.91984,4.86602,4.86602,24923.935132236,0
+CXH.US,D,20091022,000000,4.88702,4.89808,4.81114,4.89314,26699.584085404,0
+CXH.US,D,20091023,000000,4.9247,4.9247,4.86602,4.87069,21077.210414556,0
+CXH.US,D,20091026,000000,4.91499,4.91499,4.84416,4.87069,23917.219377916,0
+CXH.US,D,20091027,000000,4.87069,4.95258,4.84416,4.89314,41511.069759122,0
+CXH.US,D,20091028,000000,4.94666,4.94666,4.86602,4.86602,32457.833502236,0
+CXH.US,D,20091029,000000,4.89314,4.89314,4.81707,4.85456,42383.968490884,0
+CXH.US,D,20091030,000000,4.90857,4.91984,4.82755,4.82755,53243.734552301,0
+CXH.US,D,20091102,000000,4.91499,4.94162,4.84416,4.94162,42899.678708587,0
+CXH.US,D,20091103,000000,4.96833,4.96833,4.87069,4.87069,15018.387377827,0
+CXH.US,D,20091104,000000,4.95258,4.95258,4.84416,4.84416,42790.566367118,0
+CXH.US,D,20091105,000000,4.82271,4.88702,4.81707,4.87643,31353.328385278,0
+CXH.US,D,20091106,000000,4.87069,4.88702,4.83922,4.86602,16362.733773675,0
+CXH.US,D,20091109,000000,4.84416,4.88157,4.84416,4.88157,40213.044640313,0
+CXH.US,D,20091110,000000,4.88702,4.95743,4.82755,4.88157,97900.533703241,0
+CXH.US,D,20091111,000000,4.87069,4.91984,4.87069,4.87643,28650.224529613,0
+CXH.US,D,20091112,000000,4.89314,4.94162,4.79521,4.85456,141839.86774093,0
+CXH.US,D,20091113,000000,4.91984,4.91984,4.78471,4.79521,50995.60857333,0
+CXH.US,D,20091116,000000,4.83279,4.84911,4.79521,4.84911,12402.779267678,0
+CXH.US,D,20091117,000000,4.85456,4.87069,4.84911,4.87069,9244.6975353159,0
+CXH.US,D,20091118,000000,4.90361,4.90361,4.86602,4.89314,13859.326090133,0
+CXH.US,D,20091119,000000,4.81114,4.85456,4.78996,4.83279,19789.478912867,0
+CXH.US,D,20091120,000000,4.85456,4.87069,4.83279,4.86602,13062.600125059,0
+CXH.US,D,20091123,000000,4.87069,4.91984,4.83922,4.89808,19596.988272725,0
+CXH.US,D,20091124,000000,4.91984,4.91984,4.83922,4.86029,60249.570364055,0
+CXH.US,D,20091125,000000,4.88157,4.88157,4.85456,4.87069,15403.368658108,0
+CXH.US,D,20091127,000000,4.85456,4.87069,4.85456,4.87069,7948.7311399298,0
+CXH.US,D,20091130,000000,4.88157,4.91499,4.87069,4.91499,46476.710657727,0
+CXH.US,D,20091201,000000,4.90361,4.94162,4.87069,4.93598,42394.262108005,0
+CXH.US,D,20091202,000000,4.93598,4.95258,4.9247,4.94666,23218.282775478,0
+CXH.US,D,20091203,000000,4.95258,4.95258,4.93598,4.95258,13790.358855431,0
+CXH.US,D,20091204,000000,4.95258,4.9796,4.95258,4.95258,44726.795747357,0
+CXH.US,D,20091207,000000,4.97386,4.9796,4.9247,4.97386,28375.384952512,0
+CXH.US,D,20091208,000000,4.97386,4.97386,4.89808,4.89808,25743.307054973,0
+CXH.US,D,20091209,000000,4.88702,4.93598,4.88702,4.89808,25738.160246415,0
+CXH.US,D,20091210,000000,4.9247,4.94162,4.88702,4.89808,52200.991138063,0
+CXH.US,D,20091211,000000,4.9247,4.9247,4.85456,4.85456,39473.96293111,0
+CXH.US,D,20091214,000000,4.90857,4.91984,4.88157,4.88157,61466.275907618,0
+CXH.US,D,20091215,000000,4.88157,4.90857,4.84911,4.84911,23202.842349801,0
+CXH.US,D,20091216,000000,4.88157,4.90361,4.86029,4.86029,15990.104833939,0
+CXH.US,D,20091217,000000,4.89314,4.9247,4.86029,4.86029,34413.620755002,0
+CXH.US,D,20091218,000000,4.93053,4.93053,4.87069,4.90361,35715.763320661,0
+CXH.US,D,20091221,000000,4.95258,4.95258,4.90361,4.90361,19033.927416271,0
+CXH.US,D,20091222,000000,4.93053,4.93053,4.88157,4.91984,21110.149989339,0
+CXH.US,D,20091223,000000,4.9247,4.99541,4.9247,4.9796,62126.096765,0
+CXH.US,D,20091224,000000,4.9796,4.99018,4.9796,4.9796,8372.8281652666,0
+CXH.US,D,20091228,000000,4.99018,5.04944,4.95258,5.02837,54173.24817822,0
+CXH.US,D,20091229,000000,5.00649,5.00649,4.94666,4.96833,29015.647937366,0
+CXH.US,D,20091230,000000,4.98454,5.00649,4.94666,4.98454,33858.794792244,0
+CXH.US,D,20091231,000000,5.0606,5.0606,5.01203,5.01203,14873.247376438,0
+CXH.US,D,20100104,000000,5.02837,5.08811,5.01203,5.0606,50093.887713634,0
+CXH.US,D,20100105,000000,5.07606,5.07606,5.03875,5.05498,16113.628239376,0
+CXH.US,D,20100106,000000,5.07606,5.07606,5.0442,5.0442,26915.750044921,0
+CXH.US,D,20100107,000000,5.09772,5.11471,5.0606,5.10937,23953.247037835,0
+CXH.US,D,20100108,000000,5.10937,5.11999,5.09772,5.09772,13485.667788685,0
+CXH.US,D,20100111,000000,5.15194,5.15194,5.08811,5.08811,35770.319491396,0
+CXH.US,D,20100112,000000,5.05498,5.0606,5.0338,5.03875,9931.2817972083,0
+CXH.US,D,20100113,000000,5.03875,5.0709,5.03875,5.03875,19347.882738425,0
+CXH.US,D,20100114,000000,5.0709,5.0709,5.03875,5.03875,17757.518893412,0
+CXH.US,D,20100115,000000,5.03875,5.07606,5.03875,5.07606,14360.62524387,0
+CXH.US,D,20100119,000000,5.08217,5.08217,5.03875,5.03875,32452.686693675,0
+CXH.US,D,20100120,000000,5.0442,5.09315,5.03875,5.09315,36907.764183137,0
+CXH.US,D,20100121,000000,5.04944,5.09772,5.0442,5.04944,35240.198209725,0
+CXH.US,D,20100122,000000,5.04944,5.08811,5.04944,5.08217,11479.441812029,0
+CXH.US,D,20100125,000000,5.08217,5.11999,5.06604,5.06604,17729.726127188,0
+CXH.US,D,20100126,000000,5.09772,5.09772,5.0442,5.08811,21873.93637963,0
+CXH.US,D,20100127,000000,5.08811,5.09772,5.0606,5.0606,21253.231267304,0
+CXH.US,D,20100128,000000,5.06604,5.06604,5.03875,5.03875,25445.82152021,0
+CXH.US,D,20100129,000000,5.0709,5.08811,5.04944,5.04944,30258.087523729,0
+CXH.US,D,20100201,000000,5.0709,5.0709,5.0338,5.0338,83888.862079734,0
+CXH.US,D,20100202,000000,5.0338,5.06604,5.0338,5.06604,83126.105051157,0
+CXH.US,D,20100203,000000,5.06604,5.07606,5.0338,5.07606,35139.32076195,0
+CXH.US,D,20100204,000000,5.0606,5.07606,5.0442,5.0442,36871.736523217,0
+CXH.US,D,20100205,000000,5.04944,5.0606,5.00085,5.05498,54658.077544565,0
+CXH.US,D,20100208,000000,5.0606,5.10355,5.0606,5.08811,31616.844983546,0
+CXH.US,D,20100209,000000,5.0606,5.0709,5.03875,5.05498,39941.29314835,0
+CXH.US,D,20100210,000000,5.03875,5.0442,5.03875,5.0442,5352.6809023097,0
+CXH.US,D,20100211,000000,5.03875,5.0442,5.00649,5.0442,39175.448034634,0
+CXH.US,D,20100212,000000,5.02837,5.05498,5.02195,5.0338,22148.775956729,0
+CXH.US,D,20100216,000000,5.04944,5.06604,5.00649,5.05498,18660.26911482,0
+CXH.US,D,20100217,000000,5.02837,5.08217,5.02195,5.04944,30925.113913094,0
+CXH.US,D,20100218,000000,5.0338,5.04944,5.01689,5.0338,21463.22105655,0
+CXH.US,D,20100219,000000,5.00085,5.03875,4.95258,5.00649,44223.437870198,0
+CXH.US,D,20100222,000000,4.98454,5.00085,4.93598,4.95258,23220.341498904,0
+CXH.US,D,20100223,000000,4.93598,4.98454,4.90361,4.9796,14852.660142196,0
+CXH.US,D,20100224,000000,4.9796,5.02837,4.9796,5.01203,9808.7877534823,0
+CXH.US,D,20100225,000000,4.99541,5.04944,4.99541,5.0338,29472.684537486,0
+CXH.US,D,20100226,000000,5.05498,5.05498,5.00649,5.04944,45375.293625905,0
+CXH.US,D,20100301,000000,5.0338,5.07606,5.02195,5.07606,52256.57667051,0
+CXH.US,D,20100302,000000,5.0606,5.07606,5.0442,5.0442,28035.695587558,0
+CXH.US,D,20100303,000000,5.0606,5.07606,5.03875,5.06604,26419.597699745,0
+CXH.US,D,20100304,000000,5.04944,5.08217,5.0442,5.07606,22080.83808374,0
+CXH.US,D,20100305,000000,5.0709,5.07606,5.0709,5.07606,4504.4868516359,0
+CXH.US,D,20100308,000000,5.08811,5.09772,5.07606,5.08811,33072.36244429,0
+CXH.US,D,20100309,000000,5.03875,5.0606,5.01689,5.0442,52540.680503017,0
+CXH.US,D,20100310,000000,5.04944,5.06604,5.04944,5.06604,20896.042753246,0
+CXH.US,D,20100311,000000,5.03875,5.0606,5.01203,5.0338,58219.669068026,0
+CXH.US,D,20100312,000000,5.01203,5.0338,5.00649,5.00649,94606.576224898,0
+CXH.US,D,20100315,000000,5.02195,5.03875,5.02195,5.02195,10145.389033301,0
+CXH.US,D,20100316,000000,5.02837,5.02837,4.99541,5.02837,23730.904908048,0
+CXH.US,D,20100317,000000,5.02837,5.05498,5.01203,5.03875,101637.11671774,0
+CXH.US,D,20100318,000000,5.01203,5.0709,5.01203,5.0709,32532.976907212,0
+CXH.US,D,20100319,000000,5.0606,5.0709,5.04944,5.0709,34975.652249745,0
+CXH.US,D,20100322,000000,5.0709,5.10355,5.0606,5.09772,36641.159499733,0
+CXH.US,D,20100323,000000,5.07606,5.13095,5.06604,5.0709,135585.46597892,0
+CXH.US,D,20100324,000000,5.0709,5.14212,5.0709,5.10937,184530.58602198,0
+CXH.US,D,20100325,000000,5.11471,5.14687,5.09772,5.10355,16054.954621793,0
+CXH.US,D,20100326,000000,5.10355,5.1363,5.09772,5.10937,22045.83978553,0
+CXH.US,D,20100329,000000,5.11471,5.14212,5.09772,5.12542,37084.814397598,0
+CXH.US,D,20100330,000000,5.10937,5.13095,5.08217,5.09772,46144.226824757,0
+CXH.US,D,20100331,000000,5.12542,5.14687,5.07606,5.14212,24958.933430443,0
+CXH.US,D,20100401,000000,5.08811,5.1363,5.08811,5.10937,23714.435120655,0
+CXH.US,D,20100405,000000,5.09772,5.15757,5.08811,5.14212,28245.685376802,0
+CXH.US,D,20100406,000000,5.14212,5.14687,5.10355,5.14212,46065.995334646,0
+CXH.US,D,20100407,000000,5.11471,5.15194,5.08811,5.11471,41976.341252939,0
+CXH.US,D,20100408,000000,5.10355,5.15757,5.10355,5.15757,31794.924559719,0
+CXH.US,D,20100409,000000,5.14687,5.17388,5.14687,5.17388,20660.318921204,0
+CXH.US,D,20100412,000000,5.08811,5.14212,5.07606,5.1363,63920.274228983,0
+CXH.US,D,20100413,000000,5.1363,5.14212,5.09315,5.10355,24574.981511874,0
+CXH.US,D,20100414,000000,5.09772,5.13095,5.09315,5.09315,20524.443175221,0
+CXH.US,D,20100415,000000,5.09315,5.11999,5.09315,5.09772,13620.514172955,0
+CXH.US,D,20100416,000000,5.12542,5.1363,5.10355,5.13095,16920.647821571,0
+CXH.US,D,20100419,000000,5.10355,5.15194,5.09772,5.13095,50625.038357016,0
+CXH.US,D,20100420,000000,5.15194,5.17388,5.13095,5.17388,12561.300971323,0
+CXH.US,D,20100421,000000,5.14687,5.20644,5.14687,5.16349,21635.124462451,0
+CXH.US,D,20100422,000000,5.17972,5.19011,5.15194,5.15194,19285.091673994,0
+CXH.US,D,20100423,000000,5.17874,5.22217,5.14581,5.17874,31784.630942598,0
+CXH.US,D,20100426,000000,5.20644,5.23343,5.19011,5.21769,11223.130745748,0
+CXH.US,D,20100427,000000,5.22828,5.24966,5.19556,5.24966,23185.343200697,0
+CXH.US,D,20100428,000000,5.27134,5.31447,5.24966,5.24966,37864.041213569,0
+CXH.US,D,20100429,000000,5.26599,5.27677,5.22828,5.26112,28681.105380972,0
+CXH.US,D,20100430,000000,5.28815,5.29329,5.23917,5.25569,24159.119380232,0
+CXH.US,D,20100503,000000,5.27677,5.28815,5.23917,5.23917,11225.18946917,0
+CXH.US,D,20100504,000000,5.26112,5.26112,5.22828,5.26112,49276.57451432,0
+CXH.US,D,20100505,000000,5.24432,5.26112,5.24432,5.26112,10907.116700166,0
+CXH.US,D,20100506,000000,5.24432,5.26112,5.01689,5.09772,54023.990729983,0
+CXH.US,D,20100507,000000,5.04944,5.22255,5.02837,5.09315,45803.508098089,0
+CXH.US,D,20100510,000000,5.12542,5.20644,5.12542,5.14687,28631.696018796,0
+CXH.US,D,20100511,000000,5.14212,5.22255,5.11999,5.19556,47999.13662975,0
+CXH.US,D,20100512,000000,5.23917,5.24432,5.19011,5.20177,17001.967396816,0
+CXH.US,D,20100513,000000,5.20644,5.20644,5.16349,5.20644,7917.8502885703,0
+CXH.US,D,20100514,000000,5.22255,5.22255,5.11999,5.15194,53666.802215925,0
+CXH.US,D,20100517,000000,5.16901,5.19011,5.0709,5.08217,34455.824585195,0
+CXH.US,D,20100518,000000,5.1363,5.14212,5.11999,5.1363,19967.558489038,0
+CXH.US,D,20100519,000000,5.16349,5.16901,5.10355,5.14212,22541.992130707,0
+CXH.US,D,20100520,000000,5.14212,5.14212,5.00085,5.0338,60970.123562442,0
+CXH.US,D,20100521,000000,4.98454,5.08217,4.98454,5.02195,35819.728853571,0
+CXH.US,D,20100524,000000,5.0442,5.09315,5.02195,5.08811,27845.263670842,0
+CXH.US,D,20100525,000000,5.08217,5.08811,5.01689,5.04944,33099.125848802,0
+CXH.US,D,20100526,000000,5.0606,5.14212,5.0606,5.07606,31964.769242196,0
+CXH.US,D,20100527,000000,5.13095,5.14212,5.07606,5.08811,19552.725719111,0
+CXH.US,D,20100528,000000,5.14212,5.16901,5.10937,5.16349,29964.719435814,0
+CXH.US,D,20100601,000000,5.13095,5.20644,5.13095,5.19556,35700.322894982,0
+CXH.US,D,20100602,000000,5.22255,5.24966,5.15757,5.24966,29316.221557264,0
+CXH.US,D,20100603,000000,5.22828,5.24966,5.21769,5.22255,17051.376758992,0
+CXH.US,D,20100604,000000,5.22255,5.24966,5.22255,5.24966,13645.218854042,0
+CXH.US,D,20100607,000000,5.23343,5.26112,5.16901,5.16901,46604.351510013,0
+CXH.US,D,20100608,000000,5.14212,5.15757,5.09772,5.10355,26294.015570884,0
+CXH.US,D,20100609,000000,5.14212,5.16349,5.10355,5.11471,37505.823337799,0
+CXH.US,D,20100610,000000,5.09772,5.14212,5.07606,5.08217,49481.417495004,0
+CXH.US,D,20100611,000000,5.09772,5.13095,5.0606,5.10937,25734.042799566,0
+CXH.US,D,20100614,000000,5.12542,5.14212,5.05498,5.05498,30734.681996377,0
+CXH.US,D,20100615,000000,5.08217,5.12542,5.05498,5.05498,43421.565096565,0
+CXH.US,D,20100616,000000,5.0338,5.11471,5.0338,5.08811,48805.126850231,0
+CXH.US,D,20100617,000000,5.10937,5.14212,5.06604,5.06604,65010.368281973,0
+CXH.US,D,20100618,000000,5.09315,5.13095,5.06604,5.10355,42853.357431547,0
+CXH.US,D,20100621,000000,5.11999,5.11999,5.0709,5.09315,31072.312637906,0
+CXH.US,D,20100622,000000,5.08217,5.12542,5.07606,5.08217,49292.014939999,0
+CXH.US,D,20100623,000000,5.09772,5.10355,5.04944,5.08811,68346.52959051,0
+CXH.US,D,20100624,000000,5.0709,5.09315,5.03875,5.03875,57138.839270443,0
+CXH.US,D,20100625,000000,5.06604,5.08811,5.04944,5.0606,44178.14595487,0
+CXH.US,D,20100628,000000,5.08217,5.11999,5.06604,5.11999,49074.819618772,0
+CXH.US,D,20100629,000000,5.08811,5.11999,5.08217,5.11999,21260.43679929,0
+CXH.US,D,20100630,000000,5.13465,5.14601,5.10715,5.12899,20919.718072623,0
+CXH.US,D,20100701,000000,5.14687,5.17388,5.13095,5.16901,31250.39221408,0
+CXH.US,D,20100702,000000,5.16349,5.16349,5.1363,5.15194,18330.873366985,0
+CXH.US,D,20100706,000000,5.1363,5.19556,5.1363,5.15194,47396.960028239,0
+CXH.US,D,20100707,000000,5.17972,5.17972,5.14687,5.14687,39163.09569409,0
+CXH.US,D,20100708,000000,5.16349,5.19011,5.14687,5.19011,27595.128774829,0
+CXH.US,D,20100709,000000,5.19011,5.22255,5.18486,5.21769,51245.743469341,0
+CXH.US,D,20100712,000000,5.20177,5.20177,5.15757,5.15757,25193.627900774,0
+CXH.US,D,20100713,000000,5.20177,5.20644,5.16901,5.17972,19187.302311356,0
+CXH.US,D,20100714,000000,5.19556,5.21179,5.16901,5.16901,18899.081032001,0
+CXH.US,D,20100715,000000,5.19011,5.20644,5.18486,5.20644,16496.550796234,0
+CXH.US,D,20100716,000000,5.21179,5.21179,5.17388,5.18486,13487.726512109,0
+CXH.US,D,20100719,000000,5.22255,5.22828,5.16901,5.22828,23247.104903415,0
+CXH.US,D,20100720,000000,5.22828,5.26112,5.20644,5.24432,26424.744508307,0
+CXH.US,D,20100721,000000,5.29872,5.29872,5.24966,5.24966,56014.776280958,0
+CXH.US,D,20100722,000000,5.29872,5.34701,5.24966,5.30386,50000.215797844,0
+CXH.US,D,20100723,000000,5.33671,5.34701,5.26599,5.27134,46082.465122037,0
+CXH.US,D,20100726,000000,5.29872,5.32573,5.28241,5.30386,24763.354705166,0
+CXH.US,D,20100727,000000,5.30386,5.31447,5.27134,5.29329,20350.481045896,0
+CXH.US,D,20100728,000000,5.3201,5.34146,5.3201,5.33671,12435.718842463,0
+CXH.US,D,20100729,000000,5.33671,5.35818,5.31447,5.33107,29669.292624474,0
+CXH.US,D,20100730,000000,5.35818,5.38498,5.27134,5.35818,38953.105904845,0
+CXH.US,D,20100802,000000,5.34701,5.37441,5.32573,5.33671,29741.347944314,0
+CXH.US,D,20100803,000000,5.32573,5.35284,5.27134,5.28815,63929.538484392,0
+CXH.US,D,20100804,000000,5.30959,5.33671,5.27134,5.3201,59653.569932817,0
+CXH.US,D,20100805,000000,5.32573,5.34701,5.3201,5.34146,22585.225322611,0
+CXH.US,D,20100806,000000,5.36333,5.37441,5.33671,5.37441,20791.047858625,0
+CXH.US,D,20100809,000000,5.38004,5.38498,5.35818,5.38498,56171.239261178,0
+CXH.US,D,20100810,000000,5.39615,5.39615,5.27134,5.30386,113908.13768628,0
+CXH.US,D,20100811,000000,5.31447,5.33671,5.31447,5.33671,8518.997528368,0
+CXH.US,D,20100812,000000,5.30959,5.34701,5.29329,5.33671,28632.725380509,0
+CXH.US,D,20100813,000000,5.36333,5.36333,5.33107,5.33107,22946.531283517,0
+CXH.US,D,20100816,000000,5.35818,5.38498,5.35818,5.35818,29737.230497465,0
+CXH.US,D,20100817,000000,5.4015,5.4015,5.35818,5.36897,41492.541248307,0
+CXH.US,D,20100818,000000,5.38498,5.39024,5.33671,5.33671,27937.906224919,0
+CXH.US,D,20100819,000000,5.39024,5.39024,5.36897,5.36897,19033.927416271,0
+CXH.US,D,20100820,000000,5.36897,5.39615,5.30959,5.34701,45283.68043354,0
+CXH.US,D,20100823,000000,5.36333,5.39615,5.36333,5.39615,13048.189061092,0
+CXH.US,D,20100824,000000,5.39024,5.39615,5.36897,5.39615,30084.125394404,0
+CXH.US,D,20100825,000000,5.38498,5.41782,5.33107,5.41782,48206.038333857,0
+CXH.US,D,20100826,000000,5.43367,5.4664,5.4015,5.41218,32436.216906284,0
+CXH.US,D,20100827,000000,5.43959,5.43959,5.38498,5.39615,36244.855240619,0
+CXH.US,D,20100830,000000,5.42307,5.45561,5.42307,5.45561,26857.076427339,0
+CXH.US,D,20100831,000000,5.46154,5.52817,5.46154,5.4726,36021.48374912,0
+CXH.US,D,20100901,000000,5.4664,5.4664,5.43959,5.45007,20674.729985171,0
+CXH.US,D,20100902,000000,5.42833,5.4664,5.42833,5.46115,28753.160700812,0
+CXH.US,D,20100903,000000,5.4664,5.47195,5.38498,5.39024,48400.587697422,0
+CXH.US,D,20100907,000000,5.41782,5.44453,5.41218,5.41218,18886.728691457,0
+CXH.US,D,20100908,000000,5.45007,5.47728,5.44453,5.47195,37004.524184064,0
+CXH.US,D,20100909,000000,5.49379,5.54732,5.49379,5.54732,35015.797356513,0
+CXH.US,D,20100910,000000,5.53672,5.59628,5.46115,5.50399,51125.30814904,0
+CXH.US,D,20100913,000000,5.45007,5.4664,5.42833,5.43959,38938.694840878,0
+CXH.US,D,20100914,000000,5.48805,5.49863,5.44453,5.47195,22237.30106396,0
+CXH.US,D,20100915,000000,5.41782,5.45561,5.34701,5.34701,53531.955831658,0
+CXH.US,D,20100916,000000,5.38004,5.38498,5.29329,5.29329,51229.273681951,0
+CXH.US,D,20100917,000000,5.31447,5.36897,5.29329,5.36897,26165.345356885,0
+CXH.US,D,20100920,000000,5.38498,5.39615,5.36897,5.38004,19969.617212463,0
+CXH.US,D,20100921,000000,5.41218,5.45561,5.39024,5.39024,28954.915596358,0
+CXH.US,D,20100922,000000,5.42307,5.44453,5.36897,5.36897,18778.645711698,0
+CXH.US,D,20100923,000000,5.35818,5.41218,5.34701,5.34701,25993.441950985,0
+CXH.US,D,20100924,000000,5.35818,5.39615,5.33107,5.36333,23058.731710123,0
+CXH.US,D,20100927,000000,5.33671,5.39024,5.33107,5.35818,23202.842349801,0
+CXH.US,D,20100928,000000,5.36333,5.38498,5.32573,5.37441,15611.299723928,0
+CXH.US,D,20100929,000000,5.35818,5.42307,5.33671,5.42307,14519.146947517,0
+CXH.US,D,20100930,000000,5.42511,5.44665,5.32671,5.40306,39689.099528912,0
+CXH.US,D,20101001,000000,5.36333,5.39615,5.3201,5.39615,37518.175678342,0
+CXH.US,D,20101004,000000,5.39615,5.39615,5.34146,5.38498,45463.818733137,0
+CXH.US,D,20101005,000000,5.36333,5.41782,5.34146,5.39024,65796.800629929,0
+CXH.US,D,20101006,000000,5.4015,5.4015,5.30386,5.33671,90166.939161116,0
+CXH.US,D,20101007,000000,5.33671,5.35284,5.28815,5.33671,61236.728245845,0
+CXH.US,D,20101008,000000,5.33107,5.36333,5.28241,5.32573,61686.559313981,0
+CXH.US,D,20101011,000000,5.34146,5.36333,5.29872,5.32573,41155.939968489,0
+CXH.US,D,20101012,000000,5.28815,5.33671,5.26112,5.29329,85762.300395543,0
+CXH.US,D,20101013,000000,5.28815,5.33671,5.25569,5.31447,62015.955061816,0
+CXH.US,D,20101014,000000,5.28815,5.32573,5.28815,5.30959,17526.941869928,0
+CXH.US,D,20101015,000000,5.30386,5.3201,5.25569,5.27677,38265.492281242,0
+CXH.US,D,20101018,000000,5.30386,5.31447,5.27134,5.27677,42775.125941437,0
+CXH.US,D,20101019,000000,5.27677,5.30386,5.27134,5.28241,16449.200157483,0
+CXH.US,D,20101020,000000,5.28815,5.30386,5.28241,5.28241,20288.719343178,0
+CXH.US,D,20101021,000000,5.28815,5.34701,5.27677,5.33671,40122.460809658,0
+CXH.US,D,20101022,000000,5.34146,5.34701,5.32573,5.34146,27711.446648284,0
+CXH.US,D,20101025,000000,5.33107,5.36333,5.32573,5.36333,11737.811601738,0
+CXH.US,D,20101026,000000,5.32573,5.35284,5.32573,5.34146,9505.1260484474,0
+CXH.US,D,20101027,000000,5.32573,5.32573,5.30386,5.30386,31751.691367816,0
+CXH.US,D,20101028,000000,5.32573,5.34146,5.30386,5.33671,16513.020583625,0
+CXH.US,D,20101029,000000,5.36683,5.36683,5.30386,5.33844,13097.598423268,0
+CXH.US,D,20101101,000000,5.36897,5.36897,5.30959,5.31447,25656.840671167,0
+CXH.US,D,20101102,000000,5.31447,5.35818,5.31447,5.34701,18539.833794519,0
+CXH.US,D,20101103,000000,5.35284,5.36333,5.33107,5.35818,26940.454726009,0
+CXH.US,D,20101104,000000,5.35818,5.36897,5.30386,5.3201,39454.405058581,0
+CXH.US,D,20101105,000000,5.31447,5.34146,5.30386,5.34146,34657.579480741,0
+CXH.US,D,20101108,000000,5.31447,5.31447,5.25569,5.25569,41833.259974974,0
+CXH.US,D,20101109,000000,5.26112,5.30386,5.18486,5.23917,72318.836437051,0
+CXH.US,D,20101110,000000,5.22255,5.22255,5.0338,5.04944,75827.930513198,0
+CXH.US,D,20101111,000000,5.04944,5.09315,4.9247,5.00085,74841.801993121,0
+CXH.US,D,20101112,000000,4.95258,5.00085,4.9247,4.93053,104922.8393024,0
+CXH.US,D,20101115,000000,4.93053,4.94162,4.69222,4.69222,142594.38987581,0
+CXH.US,D,20101116,000000,4.68707,4.83922,4.55728,4.78996,317543.67708267,0
+CXH.US,D,20101117,000000,4.77889,4.89314,4.77889,4.89314,68732.540232504,0
+CXH.US,D,20101118,000000,4.86602,4.88702,4.79521,4.83922,90314.13788593,0
+CXH.US,D,20101119,000000,4.85456,4.91499,4.84416,4.86029,95729.609852672,0
+CXH.US,D,20101122,000000,4.91984,4.99018,4.89808,4.99018,84892.489748918,0
+CXH.US,D,20101123,000000,4.96833,5.00085,4.96299,4.96833,28680.076019259,0
+CXH.US,D,20101124,000000,4.99541,5.01689,4.95743,4.9796,16478.022285417,0
+CXH.US,D,20101126,000000,4.9796,5.0442,4.9796,5.0442,9147.9375343896,0
+CXH.US,D,20101129,000000,5.08217,5.08217,5.01689,5.01689,11388.857981376,0
+CXH.US,D,20101130,000000,5.04954,5.04954,4.98357,4.98357,22789.038941582,0
+CXH.US,D,20101201,000000,5.02195,5.02195,4.9247,4.9247,71876.210900898,0
+CXH.US,D,20101202,000000,4.93053,4.94162,4.88702,4.88702,87407.220411292,0
+CXH.US,D,20101203,000000,4.91984,4.9247,4.87643,4.87643,55073.939676206,0
+CXH.US,D,20101206,000000,4.88702,4.91984,4.83279,4.83922,52227.754542574,0
+CXH.US,D,20101207,000000,4.86029,4.86602,4.68125,4.74653,130645.55912312,0
+CXH.US,D,20101208,000000,4.71467,4.78471,4.69806,4.76286,90644.562995477,0
+CXH.US,D,20101209,000000,4.76286,4.80628,4.70856,4.75702,38296.373132601,0
+CXH.US,D,20101210,000000,4.7033,4.72478,4.65998,4.69806,35944.281620721,0
+CXH.US,D,20101213,000000,4.65998,4.71925,4.6219,4.6764,70925.080679026,0
+CXH.US,D,20101214,000000,4.62735,4.63878,4.57304,4.60022,105043.27462268,0
+CXH.US,D,20101215,000000,4.6219,4.69806,4.55165,4.69806,125494.63311635,0
+CXH.US,D,20101216,000000,4.70283,4.80084,4.70283,4.80084,43780.812334044,0
+CXH.US,D,20101217,000000,4.82755,4.88157,4.82755,4.86602,69220.457683982,0
+CXH.US,D,20101220,000000,4.86029,4.86029,4.58905,4.68125,151731.00443138,0
+CXH.US,D,20101221,000000,4.68125,4.72478,4.57877,4.63878,89172.575747343,0
+CXH.US,D,20101222,000000,4.66523,4.6764,4.63325,4.67107,73681.711343716,0
+CXH.US,D,20101223,000000,4.64355,4.67107,4.63325,4.67107,37641.699083781,0
+CXH.US,D,20101227,000000,4.67107,4.68125,4.6219,4.66523,56172.268622891,0
+CXH.US,D,20101228,000000,4.68707,4.68707,4.6219,4.67107,30824.23646532,0
+CXH.US,D,20101229,000000,4.68047,4.69737,4.67502,4.69165,36419.846731657,0
+CXH.US,D,20101230,000000,4.69737,4.71925,4.62509,4.70817,80729.75098566,0
+CXH.US,D,20101231,000000,4.72827,4.77384,4.70505,4.77384,71545.785791352,0
+CXH.US,D,20110103,000000,4.7683,4.81707,4.74653,4.81707,33615.865428217,0
+CXH.US,D,20110104,000000,4.79521,4.82271,4.78471,4.78471,36862.472267809,0
+CXH.US,D,20110105,000000,4.79521,4.80055,4.74179,4.78471,53304.466893308,0
+CXH.US,D,20110106,000000,4.78471,4.80055,4.75227,4.76286,18020.006129968,0
+CXH.US,D,20110107,000000,4.75702,4.78471,4.75702,4.77326,5059.3128143944,0
+CXH.US,D,20110110,000000,4.77326,4.79521,4.76286,4.76286,24837.46874843,0
+CXH.US,D,20110111,000000,4.71925,4.72478,4.65473,4.70856,40182.163788952,0
+CXH.US,D,20110112,000000,4.7033,4.70856,4.58905,4.61139,63819.39678121,0
+CXH.US,D,20110113,000000,4.61139,4.61139,4.49171,4.51407,112056.31596641,0
+CXH.US,D,20110114,000000,4.48132,4.49171,4.35737,4.42176,147398.42098563,0
+CXH.US,D,20110118,000000,4.44209,4.55613,4.4035,4.50677,74354.913903353,0
+CXH.US,D,20110119,000000,4.5235,4.52864,4.42001,4.49599,48593.078337563,0
+CXH.US,D,20110120,000000,4.44383,4.55165,4.44383,4.54125,19469.34742044,0
+CXH.US,D,20110121,000000,4.55165,4.61139,4.52979,4.58905,86133.899973569,0
+CXH.US,D,20110124,000000,4.61646,4.65998,4.57304,4.59547,54628.226054917,0
+CXH.US,D,20110125,000000,4.6219,4.64889,4.5846,4.64889,40799.780816142,0
+CXH.US,D,20110126,000000,4.63325,4.65473,4.62735,4.64355,49104.671108418,0
+CXH.US,D,20110127,000000,4.63878,4.63878,4.60557,4.62735,81831.168017482,0
+CXH.US,D,20110128,000000,4.61139,4.62735,4.58905,4.60022,23901.778952236,0
+CXH.US,D,20110131,000000,4.64734,4.64734,4.60762,4.61908,26917.808768346,0
+CXH.US,D,20110201,000000,4.61646,4.68707,4.61646,4.68707,47089.180876356,0
+CXH.US,D,20110202,000000,4.69222,4.74179,4.69222,4.73003,49441.272388238,0
+CXH.US,D,20110203,000000,4.74643,4.74643,4.6865,4.69194,29574.591346973,0
+CXH.US,D,20110204,000000,4.6764,4.68707,4.65473,4.65473,19345.824015002,0
+CXH.US,D,20110207,000000,4.69222,4.76286,4.67107,4.69222,66671.758085114,0
+CXH.US,D,20110208,000000,4.66523,4.93053,4.65473,4.84416,439788.61527429,0
+CXH.US,D,20110209,000000,4.80628,4.82271,4.76286,4.76286,43354.656585282,0
+CXH.US,D,20110210,000000,4.75217,4.7849,4.75217,4.7684,28336.269207458,0
+CXH.US,D,20110211,000000,4.7683,4.81707,4.76286,4.7683,36426.022901928,0
+CXH.US,D,20110214,000000,4.78471,4.78471,4.74179,4.75702,26999.12834359,0
+CXH.US,D,20110215,000000,4.76286,4.7683,4.70856,4.71467,50994.579211618,0
+CXH.US,D,20110216,000000,4.73003,4.76286,4.70856,4.74653,23226.517669177,0
+CXH.US,D,20110218,000000,4.7684,4.79006,4.73556,4.75702,52557.150290408,0
+CXH.US,D,20110222,000000,4.74179,4.76286,4.73003,4.73003,45891.003843609,0
+CXH.US,D,20110223,000000,4.74179,4.78996,4.72478,4.72478,27688.800690618,0
+CXH.US,D,20110224,000000,4.74653,4.75227,4.68125,4.69806,26651.204084942,0
+CXH.US,D,20110225,000000,4.71905,4.74643,4.69194,4.73556,26362.982805587,0
+CXH.US,D,20110228,000000,4.77469,4.79123,4.71925,4.71925,65164.772538771,0
+CXH.US,D,20110301,000000,4.73517,4.73517,4.68602,4.68602,91726.422154771,0
+CXH.US,D,20110302,000000,4.68602,4.73517,4.68602,4.72944,24130.297252296,0
+CXH.US,D,20110303,000000,4.74129,4.74593,4.70233,4.70233,34001.876070211,0
+CXH.US,D,20110304,000000,4.69757,4.72993,4.69194,4.72993,28139.661120468,0
+CXH.US,D,20110307,000000,4.74169,4.74169,4.71438,4.72468,40757.576985952,0
+CXH.US,D,20110308,000000,4.71905,4.76295,4.71905,4.75702,33364.701170493,0
+CXH.US,D,20110309,000000,4.73556,4.7684,4.72468,4.74643,34260.245859918,0
+CXH.US,D,20110310,000000,4.74593,4.74593,4.72944,4.72944,27518.956008144,0
+CXH.US,D,20110311,000000,4.72993,4.73556,4.70827,4.72993,23398.421075076,0
+CXH.US,D,20110314,000000,4.72993,4.73556,4.71905,4.72993,15721.441427111,0
+CXH.US,D,20110315,000000,4.71438,4.73556,4.69757,4.73556,40407.594003877,0
+CXH.US,D,20110316,000000,4.71438,4.74169,4.69757,4.70827,51091.339212546,0
+CXH.US,D,20110317,000000,4.71925,4.74216,4.69737,4.70263,25728.895991005,0
+CXH.US,D,20110318,000000,4.71381,4.74129,4.69718,4.69718,29661.057730779,0
+CXH.US,D,20110321,000000,4.70283,4.71905,4.67591,4.71438,69575.587474617,0
+CXH.US,D,20110322,000000,4.70283,4.74169,4.68085,4.72468,73506.719852679,0
+CXH.US,D,20110323,000000,4.70283,4.75217,4.69757,4.74643,43166.283391991,0
+CXH.US,D,20110324,000000,4.73556,4.79006,4.73556,4.7849,71275.063661099,0
+CXH.US,D,20110325,000000,4.77889,4.77889,4.75177,4.76286,21427.19339663,0
+CXH.US,D,20110328,000000,4.77908,4.84446,4.77908,4.79521,47400.048113375,0
+CXH.US,D,20110329,000000,4.81736,4.83982,4.77335,4.77335,41407.104226211,0
+CXH.US,D,20110330,000000,4.80657,4.80657,4.77335,4.7849,32699.733504551,0
+CXH.US,D,20110331,000000,4.79706,4.80871,4.74518,4.76286,74468.143691671,0
+CXH.US,D,20110401,000000,4.77889,4.83329,4.75672,4.79521,88590.986380072,0
+CXH.US,D,20110404,000000,4.79006,4.80084,4.75177,4.75672,118473.35687893,0
+CXH.US,D,20110405,000000,4.75277,4.77432,4.75277,4.76364,20364.892109865,0
+CXH.US,D,20110406,000000,4.7682,4.81153,4.76286,4.78481,31005.404126628,0
+CXH.US,D,20110407,000000,4.78558,4.8021,4.77975,4.8021,18059.121875023,0
+CXH.US,D,20110408,000000,4.79006,4.80084,4.78481,4.80084,19919.178488577,0
+CXH.US,D,20110411,000000,4.77326,4.79006,4.74593,4.75177,39910.41229699,0
+CXH.US,D,20110412,000000,4.75296,4.79123,4.74216,4.74713,49408.332813453,0
+CXH.US,D,20110413,000000,4.74593,4.75177,4.73517,4.75177,17831.632936675,0
+CXH.US,D,20110414,000000,4.72944,4.80657,4.72944,4.7682,63852.336355994,0
+CXH.US,D,20110415,000000,4.75672,4.79006,4.75177,4.7682,17971.626129507,0
+CXH.US,D,20110418,000000,4.7682,4.79006,4.74593,4.74593,14258.718434383,0
+CXH.US,D,20110419,000000,4.75177,4.81746,4.73517,4.79006,37789.927170306,0
+CXH.US,D,20110420,000000,4.79006,4.79521,4.7682,4.78481,25081.427474169,0
+CXH.US,D,20110421,000000,4.79521,4.81746,4.79006,4.81153,20156.961044044,0
+CXH.US,D,20110425,000000,4.81153,4.81153,4.77889,4.78481,24422.635978498,0
+CXH.US,D,20110426,000000,4.79093,4.81881,4.78558,4.81881,35680.765022454,0
+CXH.US,D,20110427,000000,4.81746,4.82825,4.81153,4.81153,30329.113481855,0
+CXH.US,D,20110428,000000,4.82415,4.84582,4.81881,4.84582,21081.327861403,0
+CXH.US,D,20110429,000000,4.85728,4.85728,4.84582,4.85728,12036.326498213,0
+CXH.US,D,20110502,000000,4.85661,4.9009,4.83465,4.9009,43129.226370359,0
+CXH.US,D,20110503,000000,4.90197,4.91361,4.85776,4.90197,25128.77811292,0
+CXH.US,D,20110504,000000,4.89595,4.93441,4.89595,4.9009,28320.828781778,0
+CXH.US,D,20110505,000000,4.90762,4.92393,4.82453,4.85252,64328.930828643,0
+CXH.US,D,20110506,000000,4.85661,4.87905,4.84066,4.84066,5114.8983468415,0
+CXH.US,D,20110509,000000,4.84582,5.105,4.84582,5.03875,562226.04410608,0
+CXH.US,D,20110510,000000,5.03875,5.07683,5.01183,5.0443,81011.796094744,0
+CXH.US,D,20110511,000000,5.06857,5.11811,4.84649,4.92393,499262.04690752,0
+CXH.US,D,20110512,000000,4.89013,4.94451,4.87905,4.91791,47327.992793536,0
+CXH.US,D,20110513,000000,4.89595,4.94451,4.89595,4.94451,35245.345018285,0
+CXH.US,D,20110516,000000,4.94451,4.94451,4.89013,4.89013,28635.813465644,0
+CXH.US,D,20110517,000000,4.89013,4.9287,4.87905,4.9287,28069.664524054,0
+CXH.US,D,20110518,000000,4.91791,4.96172,4.87905,4.96172,83555.348885052,0
+CXH.US,D,20110519,000000,4.96172,4.97861,4.93441,4.95094,32764.583292407,0
+CXH.US,D,20110520,000000,4.96852,4.96852,4.91361,4.94122,14109.460986145,0
+CXH.US,D,20110523,000000,4.93441,4.95608,4.9287,4.95608,15604.094191945,0
+CXH.US,D,20110524,000000,4.9287,4.96687,4.9287,4.96687,22883.740219085,0
+CXH.US,D,20110525,000000,4.97308,4.97861,4.95094,4.97861,29390.335600528,0
+CXH.US,D,20110526,000000,4.97308,4.97861,4.93441,4.97861,17130.637610816,0
+CXH.US,D,20110527,000000,4.97416,4.9961,4.95743,4.9961,30972.464551846,0
+CXH.US,D,20110531,000000,5.01465,5.04293,4.99212,5.03719,27047.508344054,0
+CXH.US,D,20110601,000000,5.05712,5.08519,5.04624,5.08519,22575.961067202,0
+CXH.US,D,20110602,000000,5.09121,5.09578,5.03526,5.03526,34116.13522024,0
+CXH.US,D,20110603,000000,5.03526,5.09121,5.03526,5.06857,24884.819387182,0
+CXH.US,D,20110606,000000,5.08519,5.14601,5.05712,5.14601,48104.131524372,0
+CXH.US,D,20110607,000000,5.15299,5.16496,5.12571,5.13698,26583.266211952,0
+CXH.US,D,20110608,000000,5.15922,5.16496,5.07004,5.09257,27778.355159562,0
+CXH.US,D,20110609,000000,5.11999,5.11999,5.05322,5.07519,22978.441496588,0
+CXH.US,D,20110610,000000,5.07353,5.09121,5.03011,5.03011,4504.4868516359,0
+CXH.US,D,20110613,000000,5.05712,5.05712,5.01817,5.0406,9833.49243457,0
+CXH.US,D,20110614,000000,5.03526,5.10141,5.03526,5.06857,31329.653065903,0
+CXH.US,D,20110615,000000,5.06303,5.07353,5.02379,5.05712,22291.857234696,0
+CXH.US,D,20110616,000000,5.05838,5.05838,5.01844,5.04158,12222.640968083,0
+CXH.US,D,20110617,000000,5.06303,5.06303,5.00204,5.00204,10782.563933018,0
+CXH.US,D,20110620,000000,5.01817,5.08519,5.0133,5.03526,16088.923558288,0
+CXH.US,D,20110621,000000,5.05712,5.07353,5.02379,5.05712,16509.932498489,0
+CXH.US,D,20110622,000000,5.06303,5.08519,5.06303,5.08519,9768.6426467151,0
+CXH.US,D,20110623,000000,5.08519,5.09578,5.06303,5.07908,23152.403625913,0
+CXH.US,D,20110624,000000,5.08111,5.13698,5.08111,5.12571,13035.836720548,0
+CXH.US,D,20110627,000000,5.11286,5.21828,5.09578,5.15125,61333.488246771,0
+CXH.US,D,20110628,000000,5.18447,5.19011,5.13465,5.13465,17710.168254661,0
+CXH.US,D,20110629,000000,5.12899,5.17922,5.10141,5.11811,11842.80649636,0
+CXH.US,D,20110630,000000,5.15155,5.15729,5.12308,5.15155,19428.17295196,0
+CXH.US,D,20110701,000000,5.16911,5.20273,5.15165,5.20273,10894.764359625,0
+CXH.US,D,20110705,000000,5.20273,5.2418,5.19138,5.21974,19289.209120842,0
+CXH.US,D,20110706,000000,5.21663,5.21663,5.17126,5.17126,33420.28670294,0
+CXH.US,D,20110707,000000,5.17447,5.22471,5.14639,5.20808,33950.407984611,0
+CXH.US,D,20110708,000000,5.18049,5.26987,5.18049,5.2418,28752.131339098,0
+CXH.US,D,20110711,000000,5.24276,5.25977,5.22051,5.22051,11501.058407982,0
+CXH.US,D,20110712,000000,5.23635,5.2418,5.1968,5.20808,17788.399744773,0
+CXH.US,D,20110713,000000,5.21498,5.21498,5.1704,5.17554,13753.301833799,0
+CXH.US,D,20110714,000000,5.1704,5.28745,5.16496,5.17554,91459.817471367,0
+CXH.US,D,20110715,000000,5.18175,5.187,5.13153,5.13153,47907.523437382,0
+CXH.US,D,20110718,000000,5.11999,5.14271,5.09257,5.09257,21547.628716931,0
+CXH.US,D,20110719,000000,5.09257,5.13755,5.06985,5.08723,39178.536119768,0
+CXH.US,D,20110720,000000,5.10917,5.14271,5.08733,5.09257,29717.672624937,0
+CXH.US,D,20110721,000000,5.12571,5.14271,5.11481,5.13698,20137.403171516,0
+CXH.US,D,20110722,000000,5.10734,5.14639,5.10734,5.11306,14751.782694422,0
+CXH.US,D,20110725,000000,5.12571,5.12571,5.05897,5.08111,32141.819456657,0
+CXH.US,D,20110726,000000,5.05274,5.20001,5.03069,5.18283,116772.85133072,0
+CXH.US,D,20110727,000000,5.1704,5.1704,5.05897,5.05897,38789.437392641,0
+CXH.US,D,20110728,000000,5.07519,5.07519,4.9961,5.04712,22613.018088834,0
+CXH.US,D,20110729,000000,4.96959,5.07751,4.96365,5.06683,36720.420351556,0
+CXH.US,D,20110801,000000,5.10734,5.18574,5.09578,5.18574,27689.830052333,0
+CXH.US,D,20110802,000000,5.15086,5.23596,5.15086,5.21313,46473.622572591,0
+CXH.US,D,20110803,000000,5.2418,5.24714,5.21372,5.21974,15634.975043303,0
+CXH.US,D,20110804,000000,5.22752,5.25006,5.17126,5.17126,13625.660981514,0
+CXH.US,D,20110805,000000,5.14639,5.17447,5.02923,5.1186,34580.377352343,0
+CXH.US,D,20110808,000000,5.01223,5.06837,4.83229,4.89448,93522.65834218,0
+CXH.US,D,20110809,000000,4.88283,4.98386,4.84911,4.95044,39417.348036951,0
+CXH.US,D,20110810,000000,4.96162,5.10141,4.93394,5.07888,37930.949724847,0
+CXH.US,D,20110811,000000,5.07344,5.11306,5.03438,5.10734,16068.336324049,0
+CXH.US,D,20110812,000000,5.06275,5.15165,5.06275,5.11306,45498.817031343,0
+CXH.US,D,20110815,000000,5.12444,5.16357,5.07344,5.15748,29249.313045987,0
+CXH.US,D,20110816,000000,5.17447,5.19138,5.1186,5.19138,20619.144452724,0
+CXH.US,D,20110817,000000,5.19138,5.23053,5.15748,5.18574,16678.747819254,0
+CXH.US,D,20110818,000000,5.09111,5.15748,5.07344,5.11306,36170.741197357,0
+CXH.US,D,20110819,000000,5.0645,5.12598,5.04712,5.12035,20704.581474819,0
+CXH.US,D,20110822,000000,5.13512,5.17447,5.09111,5.12444,33824.825855749,0
+CXH.US,D,20110823,000000,5.15748,5.18049,5.14114,5.17447,24087.064060393,0
+CXH.US,D,20110824,000000,5.18574,5.19138,5.15748,5.15748,21445.721907446,0
+CXH.US,D,20110825,000000,5.20808,5.21372,5.15748,5.19138,12074.412881557,0
+CXH.US,D,20110826,000000,5.16574,5.22179,5.16574,5.18283,14349.302265038,0
+CXH.US,D,20110829,000000,5.23053,5.23635,5.09578,5.19138,29718.701986651,0
+CXH.US,D,20110830,000000,5.16357,5.22471,5.16357,5.1968,25313.033859365,0
+CXH.US,D,20110831,000000,5.23888,5.279,5.21615,5.21615,19008.193373471,0
+CXH.US,D,20110901,000000,5.2418,5.28685,5.20808,5.28685,24564.687894753,0
+CXH.US,D,20110902,000000,5.2618,5.29037,5.24442,5.26724,19221.271247852,0
+CXH.US,D,20110906,000000,5.23033,5.25869,5.15591,5.25869,41367.988481158,0
+CXH.US,D,20110907,000000,5.25869,5.28695,5.22421,5.22421,30644.098165723,0
+CXH.US,D,20110908,000000,5.22421,5.2753,5.22421,5.24684,16969.027822035,0
+CXH.US,D,20110909,000000,5.25006,5.27267,5.20535,5.2104,44836.937450538,0
+CXH.US,D,20110912,000000,5.22752,5.31804,5.22752,5.28404,16951.528672929,0
+CXH.US,D,20110913,000000,5.28977,5.34059,5.28977,5.30085,19854.328700721,0
+CXH.US,D,20110914,000000,5.28977,5.32923,5.2617,5.28404,19146.127842877,0
+CXH.US,D,20110915,000000,5.25646,5.33486,5.25006,5.25006,36555.722477639,0
+CXH.US,D,20110916,000000,5.28404,5.3127,5.24442,5.27822,14707.520140807,0
+CXH.US,D,20110919,000000,5.28977,5.29502,5.25646,5.26695,16740.509521974,0
+CXH.US,D,20110920,000000,5.25646,5.30085,5.20535,5.22179,35568.564595847,0
+CXH.US,D,20110921,000000,5.25646,5.26695,5.24442,5.26695,5049.0191972748,0
+CXH.US,D,20110922,000000,5.27822,5.29502,5.21663,5.25646,22212.596382873,0
+CXH.US,D,20110923,000000,5.28181,5.33214,5.24684,5.29279,64417.455935871,0
+CXH.US,D,20110926,000000,5.3233,5.40268,5.28404,5.34059,61804.935910861,0
+CXH.US,D,20110927,000000,5.36867,5.38537,5.32923,5.36867,30165.44496965,0
+CXH.US,D,20110928,000000,5.34594,5.40268,5.34059,5.34059,20357.68657788,0
+CXH.US,D,20110929,000000,5.35176,5.40268,5.28977,5.30085,27180.296004902,0
+CXH.US,D,20110930,000000,5.34342,5.34342,5.19699,5.2617,87387.662538765,0
+CXH.US,D,20111003,000000,5.28404,5.34059,5.2617,5.29502,42601.163812112,0
+CXH.US,D,20111004,000000,5.30386,5.30386,5.20729,5.20729,30081.037309268,0
+CXH.US,D,20111005,000000,5.22624,5.27181,5.20372,5.21498,23320.189584966,0
+CXH.US,D,20111006,000000,5.23189,5.24354,5.19204,5.2207,23736.051716608,0
+CXH.US,D,20111007,000000,5.23033,5.2416,5.1904,5.2416,15372.487806749,0
+CXH.US,D,20111010,000000,5.2416,5.28181,5.20244,5.23033,21799.822336367,0
+CXH.US,D,20111011,000000,5.23033,5.29833,5.19604,5.24684,65157.567006787,0
+CXH.US,D,20111012,000000,5.26987,5.2753,5.21313,5.23033,20650.025304083,0
+CXH.US,D,20111013,000000,5.23033,5.25297,5.1393,5.25297,33295.73393579,0
+CXH.US,D,20111014,000000,5.28181,5.28695,5.21936,5.23033,25876.094715819,0
+CXH.US,D,20111017,000000,5.24684,5.25869,5.15086,5.23033,39618.073570786,0
+CXH.US,D,20111018,000000,5.19604,5.22421,5.1904,5.21313,31462.440726748,0
+CXH.US,D,20111019,000000,5.21313,5.23596,5.1904,5.23033,33344.113936252,0
+CXH.US,D,20111020,000000,5.2416,5.26404,5.23033,5.26404,13649.336300891,0
+CXH.US,D,20111021,000000,5.23189,5.23189,5.18118,5.18632,96783.676245742,0
+CXH.US,D,20111024,000000,5.20729,5.23033,5.20244,5.23033,26973.394300792,0
+CXH.US,D,20111025,000000,5.22129,5.22129,5.20955,5.22129,12577.770758714,0
+CXH.US,D,20111026,000000,5.23033,5.26987,5.23033,5.26987,26271.36961322,0
+CXH.US,D,20111027,000000,5.2753,5.28181,5.25869,5.25869,6678.4987873432,0
+CXH.US,D,20111028,000000,5.27755,5.28948,5.27181,5.28948,13932.410771684,0
+CXH.US,D,20111031,000000,5.30348,5.30348,5.22762,5.28618,35027.120335346,0
+CXH.US,D,20111101,000000,5.29581,5.31931,5.26724,5.30153,32398.130522941,0
+CXH.US,D,20111102,000000,5.28181,5.30989,5.26404,5.28181,14737.371630455,0
+CXH.US,D,20111103,000000,5.29581,5.29581,5.2618,5.279,13086.275444435,0
+CXH.US,D,20111104,000000,5.29037,5.31339,5.28453,5.30144,29637.382411403,0
+CXH.US,D,20111107,000000,5.31767,5.33477,5.30648,5.32913,17132.696334238,0
+CXH.US,D,20111108,000000,5.28948,5.32913,5.28365,5.28365,32624.590099578,0
+CXH.US,D,20111109,000000,5.29037,5.30153,5.279,5.28473,9873.6375413372,0
+CXH.US,D,20111110,000000,5.279,5.31339,5.279,5.30153,15148.086953537,0
+CXH.US,D,20111111,000000,5.31231,5.35769,5.30048,5.35769,37396.710996328,0
+CXH.US,D,20111114,000000,5.3748,5.38596,5.32301,5.36313,12966.869485845,0
+CXH.US,D,20111115,000000,5.36313,5.38596,5.31231,5.36313,26940.454726009,0
+CXH.US,D,20111116,000000,5.32913,5.36897,5.32913,5.33477,15156.321847232,0
+CXH.US,D,20111117,000000,5.33477,5.34069,5.31231,5.31231,15171.762272913,0
+CXH.US,D,20111118,000000,5.3539,5.38752,5.31339,5.38752,19631.986570933,0
+CXH.US,D,20111121,000000,5.3919,5.43161,5.38061,5.43161,32624.590099578,0
+CXH.US,D,20111122,000000,5.43161,5.44853,5.40849,5.44338,36080.157366704,0
+CXH.US,D,20111123,000000,5.43765,5.47195,5.3919,5.39762,18549.098049926,0
+CXH.US,D,20111125,000000,5.45115,5.47398,5.42219,5.47398,6268.812825974,0
+CXH.US,D,20111128,000000,5.46622,5.51186,5.43765,5.43765,23386.068734534,0
+CXH.US,D,20111129,000000,5.46622,5.46622,5.39762,5.43765,18228.966557501,0
+CXH.US,D,20111130,000000,5.46756,5.50225,5.37877,5.37877,60887.774625482,0
+CXH.US,D,20111201,000000,5.36897,5.46622,5.36897,5.40849,27806.147925787,0
+CXH.US,D,20111202,000000,5.45669,5.46834,5.43367,5.43367,8828.8354036748,0
+CXH.US,D,20111205,000000,5.48543,5.50215,5.45669,5.50215,24056.183209034,0
+CXH.US,D,20111206,000000,5.52042,5.52042,5.45659,5.46834,26787.079830924,0
+CXH.US,D,20111207,000000,5.45182,5.53848,5.45182,5.53848,41190.938266696,0
+CXH.US,D,20111208,000000,5.53848,5.56714,5.48068,5.49254,16562.429945799,0
+CXH.US,D,20111209,000000,5.49147,5.56579,5.49147,5.51419,39499.696973911,0
+CXH.US,D,20111212,000000,5.5549,5.57753,5.51419,5.5549,41985.605508347,0
+CXH.US,D,20111213,000000,5.57753,5.58841,5.44523,5.44523,36259.266304588,0
+CXH.US,D,20111214,000000,5.46261,5.50215,5.45115,5.49701,19098.777204127,0
+CXH.US,D,20111215,000000,5.46834,5.48,5.45669,5.48,17072.993354943,0
+CXH.US,D,20111216,000000,5.48,5.50837,5.46261,5.48,21868.78957107,0
+CXH.US,D,20111219,000000,5.47398,5.51419,5.46261,5.51419,24648.066193425,0
+CXH.US,D,20111220,000000,5.51419,5.54829,5.48,5.48,23045.350007865,0
+CXH.US,D,20111221,000000,5.49147,5.54829,5.49147,5.50215,15798.643555508,0
+CXH.US,D,20111222,000000,5.48543,5.52032,5.48543,5.48543,68557.548741466,0
+CXH.US,D,20111223,000000,5.50332,5.5445,5.50332,5.53848,16088.923558288,0
+CXH.US,D,20111227,000000,5.53702,5.59463,5.53702,5.57753,38101.823769037,0
+CXH.US,D,20111228,000000,5.60028,5.60028,5.56579,5.60028,24107.651294633,0
+CXH.US,D,20111229,000000,5.5715,5.62339,5.56579,5.62339,6538.5055945136,0
+CXH.US,D,20111230,000000,5.65057,5.65057,5.55635,5.59726,21668.064037235,0
+CXH.US,D,20120103,000000,5.62339,5.65176,5.58336,5.65176,25342.885349012,0
+CXH.US,D,20120104,000000,5.62339,5.66371,5.50215,5.54829,73307.023680553,0
+CXH.US,D,20120105,000000,5.57753,5.65176,5.56579,5.5715,41680.914441599,0
+CXH.US,D,20120106,000000,5.60735,5.6944,5.60202,5.6944,50604.451122779,0
+CXH.US,D,20120109,000000,5.69964,5.77504,5.6193,5.75182,106677.90102132,0
+CXH.US,D,20120110,000000,5.75182,5.75182,5.69964,5.69964,43584.204247055,0
+CXH.US,D,20120111,000000,5.68295,5.71169,5.62445,5.64767,63658.816354141,0
+CXH.US,D,20120112,000000,5.68848,5.729,5.66575,5.68848,53030.65667792,0
+CXH.US,D,20120113,000000,5.78077,5.80972,5.74044,5.79797,76233.49902772,0
+CXH.US,D,20120117,000000,5.84003,5.84537,5.74628,5.7695,30985.8462541,0
+CXH.US,D,20120118,000000,5.79797,5.8614,5.7115,5.71732,76315.847964679,0
+CXH.US,D,20120119,000000,5.75803,5.83274,5.75182,5.78077,56519.163519828,0
+CXH.US,D,20120120,000000,5.75803,5.87248,5.73443,5.73443,59469.314186372,0
+CXH.US,D,20120123,000000,5.82118,5.85567,5.80972,5.85567,33018.835635265,0
+CXH.US,D,20120124,000000,5.87248,5.87248,5.81583,5.83274,53269.4685951,0
+CXH.US,D,20120125,000000,5.85567,5.91326,5.83877,5.91326,59942.820573884,0
+CXH.US,D,20120126,000000,5.98263,6.0519,5.91326,5.91326,86030.963802371,0
+CXH.US,D,20120127,000000,5.9842,6.01285,5.95515,5.99595,36529.98843484,0
+CXH.US,D,20120130,000000,6.01159,6.03451,5.99964,6.00585,59580.485251265,0
+CXH.US,D,20120131,000000,6.06424,6.21676,6.02897,6.09339,77991.648831786,0
+CXH.US,D,20120201,000000,6.17333,6.18413,6.05784,6.05784,90544.714909416,0
+CXH.US,D,20120202,000000,6.11535,6.12681,6.07484,6.08075,33386.317766444,0
+CXH.US,D,20120203,000000,6.15809,6.15809,6.09456,6.12332,43979.479144458,0
+CXH.US,D,20120206,000000,6.11758,6.11758,6.03063,6.03646,43593.468502464,0
+CXH.US,D,20120207,000000,6.0964,6.13701,6.05541,6.07833,82777.151430793,0
+CXH.US,D,20120208,000000,6.04346,6.08454,6.04346,6.06687,37042.610567406,0
+CXH.US,D,20120209,000000,6.13701,6.15479,6.06687,6.10183,74135.659858701,0
+CXH.US,D,20120210,000000,6.14702,6.17586,6.1402,6.17586,44148.294465223,0
+CXH.US,D,20120213,000000,6.18695,6.19898,6.10632,6.16413,44637.241278414,0
+CXH.US,D,20120214,000000,6.16413,6.18695,6.03646,6.03646,42419.996150803,0
+CXH.US,D,20120215,000000,6.1001,6.12332,5.94942,5.94942,71191.685362431,0
+CXH.US,D,20120216,000000,5.97244,6.00149,5.85081,5.85674,88425.259144444,0
+CXH.US,D,20120217,000000,5.89774,5.91455,5.85674,5.91455,37981.388448734,0
+CXH.US,D,20120221,000000,5.93806,6.0077,5.93806,6.0077,48427.351101935,0
+CXH.US,D,20120222,000000,6.01917,6.08893,6.0077,6.08893,51288.976661245,0
+CXH.US,D,20120223,000000,6.10632,6.13546,5.99031,6.04209,49664.643879737,0
+CXH.US,D,20120224,000000,6.07833,6.1136,6.04346,6.0964,44203.87999767,0
+CXH.US,D,20120227,000000,6.12943,6.19345,6.09456,6.15274,65291.384029345,0
+CXH.US,D,20120228,000000,6.19345,6.22753,6.15274,6.19898,42012.368912858,0
+CXH.US,D,20120229,000000,6.21317,6.26612,6.21317,6.23659,48001.195353173,0
+CXH.US,D,20120301,000000,6.26292,6.27981,6.21025,6.27399,42255.298276886,0
+CXH.US,D,20120302,000000,6.28719,6.30478,6.24601,6.28089,28486.556017408,0
+CXH.US,D,20120305,000000,6.318,6.318,6.15983,6.15983,47020.213641654,0
+CXH.US,D,20120306,000000,6.27496,6.27496,6.06424,6.10524,72432.066225368,0
+CXH.US,D,20120307,000000,6.14875,6.21307,6.14875,6.18316,17840.897192082,0
+CXH.US,D,20120308,000000,6.28089,6.30478,6.19345,6.19345,42799.830622524,0
+CXH.US,D,20120309,000000,6.20114,6.2188,6.15479,6.17782,29118.584108564,0
+CXH.US,D,20120312,000000,6.23589,6.27719,6.23589,6.27719,16832.122714339,0
+CXH.US,D,20120313,000000,6.31206,6.31206,6.18316,6.18316,36568.074818182,0
+CXH.US,D,20120314,000000,6.19531,6.20114,6.04346,6.06104,43507.002118657,0
+CXH.US,D,20120315,000000,6.0964,6.0964,5.87431,5.88618,75527.356893301,0
+CXH.US,D,20120316,000000,5.88618,5.9389,5.75851,5.82798,59869.735892334,0
+CXH.US,D,20120319,000000,5.90997,5.9389,5.80427,5.81641,45969.235333719,0
+CXH.US,D,20120320,000000,5.88054,5.96797,5.88054,5.96224,26709.877702525,0
+CXH.US,D,20120321,000000,6.02014,6.04346,5.97981,6.00907,28867.419850841,0
+CXH.US,D,20120322,000000,6.05541,6.10816,6.01441,6.04346,26667.673872332,0
+CXH.US,D,20120323,000000,5.99119,6.07833,5.98516,6.02635,10907.116700166,0
+CXH.US,D,20120326,000000,6.06687,6.06687,5.9154,5.97371,26523.563232655,0
+CXH.US,D,20120327,000000,5.9332,5.97981,5.87431,5.95018,26044.910036584,0
+CXH.US,D,20120328,000000,5.96224,6.01441,5.9154,6.00293,32091.38073277,0
+CXH.US,D,20120329,000000,6.00907,6.00907,5.97981,5.98516,20521.355090084,0
+CXH.US,D,20120330,000000,5.99381,5.99381,5.92261,5.92261,47091.23959978,0
+CXH.US,D,20120402,000000,5.9389,5.9974,5.9332,5.9389,19203.772098747,0
+CXH.US,D,20120403,000000,5.92328,5.98216,5.91182,5.98216,20231.075087307,0
+CXH.US,D,20120404,000000,5.92319,5.98807,5.92319,5.96446,24054.12448561,0
+CXH.US,D,20120405,000000,5.96446,5.99381,5.95894,5.97653,11006.96478623,0
+CXH.US,D,20120409,000000,6.03802,6.07288,5.9974,6.07288,36478.52034924,0
+CXH.US,D,20120410,000000,6.02897,6.02897,5.98216,6.01752,24232.204061784,0
+CXH.US,D,20120411,000000,6.02314,6.02897,5.92902,5.94746,43781.841695757,0
+CXH.US,D,20120412,000000,5.91182,5.97653,5.91182,5.97653,39504.843782468,0
+CXH.US,D,20120413,000000,5.95251,5.99381,5.94746,5.95903,6994.512832922,0
+CXH.US,D,20120416,000000,5.98216,5.99381,5.97,5.99381,22663.456812722,0
+CXH.US,D,20120417,000000,6.0176,6.04714,5.97,6.00585,23810.165759871,0
+CXH.US,D,20120418,000000,5.98216,6.02314,5.98216,6.02314,9849.9622219616,0
+CXH.US,D,20120419,000000,6.00575,6.02897,5.99954,5.99954,2931.6221557264,0
+CXH.US,D,20120420,000000,6.03501,6.04064,5.92328,5.98216,20262.985300379,0
+CXH.US,D,20120423,000000,6.00575,6.0586,5.98798,6.0586,20371.068280136,0
+CXH.US,D,20120424,000000,6.0586,6.0586,6.02314,6.04676,26119.024079847,0
+CXH.US,D,20120425,000000,6.06996,6.14653,6.04064,6.14653,34209.807136029,0
+CXH.US,D,20120426,000000,6.13973,6.13973,6.07599,6.07599,21183.23467089,0
+CXH.US,D,20120427,000000,6.07668,6.12341,6.04714,6.0999,13794.476302279,0
+CXH.US,D,20120430,000000,6.13633,6.14148,6.08873,6.124,39612.926762227,0
+CXH.US,D,20120501,000000,6.11186,6.1406,6.07668,6.12953,18217.643578668,0
+CXH.US,D,20120502,000000,6.11701,6.14653,6.08756,6.09902,13790.358855431,0
+CXH.US,D,20120503,000000,6.1406,6.15304,6.09397,6.15304,14744.57716244,0
+CXH.US,D,20120504,000000,6.08232,6.1406,6.08232,6.13574,20597.527856772,0
+CXH.US,D,20120507,000000,6.13486,6.13973,6.09902,6.13973,10434.639674367,0
+CXH.US,D,20120508,000000,6.1647,6.18209,6.1647,6.18209,13673.011620267,0
+CXH.US,D,20120509,000000,6.21774,6.2528,6.20035,6.2528,13336.410340446,0
+CXH.US,D,20120510,000000,6.27204,6.28361,6.20114,6.24815,36662.776095684,0
+CXH.US,D,20120511,000000,6.28225,6.318,6.24707,6.318,39587.192719427,0
+CXH.US,D,20120514,000000,6.34733,6.34733,6.27651,6.27651,27494.251327056,0
+CXH.US,D,20120515,000000,6.30623,6.32353,6.25892,6.29963,29695.026667274,0
+CXH.US,D,20120516,000000,6.29963,6.32917,6.25892,6.32917,20936.187860015,0
+CXH.US,D,20120517,000000,6.32917,6.34093,6.24707,6.34093,50802.088571477,0
+CXH.US,D,20120518,000000,6.318,6.32353,6.30623,6.32353,21601.155525955,0
+CXH.US,D,20120521,000000,6.32353,6.34093,6.29448,6.34093,33177.357338912,0
+CXH.US,D,20120522,000000,6.318,6.318,6.20569,6.212,35165.05480475,0
+CXH.US,D,20120523,000000,6.24707,6.26486,6.20035,6.20035,27717.622818554,0
+CXH.US,D,20120524,000000,6.23521,6.24114,6.20035,6.24114,3387.6293941348,0
+CXH.US,D,20120525,000000,6.19451,6.26486,6.18209,6.24114,30324.996035009,0
+CXH.US,D,20120529,000000,6.26486,6.26486,6.20569,6.2528,22898.151283054,0
+CXH.US,D,20120530,000000,6.19451,6.23521,6.19451,6.19451,19507.433803784,0
+CXH.US,D,20120531,000000,6.25427,6.25427,6.20666,6.23659,21820.409570606,0
+CXH.US,D,20120601,000000,6.25427,6.26612,6.23075,6.23659,13192.299700769,0
+CXH.US,D,20120604,000000,6.26486,6.26486,6.23521,6.2528,7860.2060326993,0
+CXH.US,D,20120605,000000,6.27204,6.27204,6.2122,6.24173,11280.775001617,0
+CXH.US,D,20120606,000000,6.26029,6.26029,6.20114,6.24815,12995.691613782,0
+CXH.US,D,20120607,000000,6.26612,6.30089,6.18888,6.27204,52310.103479534,0
+CXH.US,D,20120608,000000,6.28361,6.32489,6.26612,6.32489,33590.131385418,0
+CXH.US,D,20120611,000000,6.32489,6.32489,6.22433,6.31343,46145.256186469,0
+CXH.US,D,20120612,000000,6.30741,6.30741,6.25427,6.30089,38158.438663196,0
+CXH.US,D,20120613,000000,6.29527,6.31849,6.25427,6.30741,6048.5294196098,0
+CXH.US,D,20120614,000000,6.32489,6.32489,6.20114,6.21317,29491.213048302,0
+CXH.US,D,20120615,000000,6.21899,6.21899,6.1002,6.10661,28233.333036259,0
+CXH.US,D,20120618,000000,6.14148,6.26029,6.1301,6.26029,15084.266527393,0
+CXH.US,D,20120619,000000,6.27204,6.28361,6.22433,6.26612,7067.5975144726,0
+CXH.US,D,20120620,000000,6.28993,6.30089,6.26029,6.27204,6440.7162318752,0
+CXH.US,D,20120621,000000,6.22433,6.31343,6.20666,6.20666,33404.84627726,0
+CXH.US,D,20120622,000000,6.19511,6.21317,6.17762,6.21317,15361.164827916,0
+CXH.US,D,20120625,000000,6.18286,6.24242,6.17762,6.24242,6973.9255986822,0
+CXH.US,D,20120626,000000,6.27204,6.27204,6.18888,6.24815,13682.275875672,0
+CXH.US,D,20120627,000000,6.26612,6.39065,6.23659,6.39065,48261.623866306,0
+CXH.US,D,20120628,000000,6.40232,6.42077,6.33733,6.38415,28635.813465644,0
+CXH.US,D,20120629,000000,6.4437,6.4787,6.37307,6.4787,40794.634007584,0
+CXH.US,D,20120702,000000,6.50113,6.55105,6.44884,6.5389,38029.768449197,0
+CXH.US,D,20120703,000000,6.5389,6.56272,6.43798,6.56272,32017.266689507,0
+CXH.US,D,20120705,000000,6.50257,6.56338,6.4913,6.56338,61472.45207789,0
+CXH.US,D,20120706,000000,6.53298,6.6991,6.46741,6.66375,145750.41288475,0
+CXH.US,D,20120709,000000,6.67686,6.74855,6.62214,6.71106,115032.20067576,0
+CXH.US,D,20120710,000000,6.68327,6.85415,6.62214,6.80587,129425.76549442,0
+CXH.US,D,20120711,000000,6.80587,6.86573,6.74855,6.81899,160667.92281481,0
+CXH.US,D,20120712,000000,6.80587,6.91817,6.71737,6.76535,59416.81673906,0
+CXH.US,D,20120713,000000,6.76885,6.77389,6.71572,6.76371,51350.738363965,0
+CXH.US,D,20120716,000000,6.76089,6.77528,6.58039,6.689,77566.522444739,0
+CXH.US,D,20120717,000000,6.67034,6.67034,6.59885,6.63226,21097.797648795,0
+CXH.US,D,20120718,000000,6.58039,6.64498,6.53298,6.60525,42695.865089615,0
+CXH.US,D,20120719,000000,6.63226,6.68327,6.5696,6.638,30338.377737263,0
+CXH.US,D,20120720,000000,6.62214,6.65714,6.57563,6.61587,47020.213641654,0
+CXH.US,D,20120723,000000,6.6105,6.65081,6.58039,6.58039,36264.413113147,0
+CXH.US,D,20120724,000000,6.55174,6.62808,6.55174,6.58039,56876.352033888,0
+CXH.US,D,20120725,000000,6.638,6.638,6.59224,6.61587,22132.306169339,0
+CXH.US,D,20120726,000000,6.638,6.65081,6.58039,6.59885,29230.784535169,0
+CXH.US,D,20120727,000000,6.61587,6.62808,6.59224,6.62808,6103.085590345,0
+CXH.US,D,20120730,000000,6.59224,6.60525,6.58039,6.58719,28261.125802484,0
+CXH.US,D,20120731,000000,6.59885,6.59885,6.58039,6.59885,14230.92566816,0
+CXH.US,D,20120801,000000,6.59885,6.63226,6.59885,6.63226,10805.209890681,0
+CXH.US,D,20120802,000000,6.63226,6.63226,6.58039,6.60525,25264.653858903,0
+CXH.US,D,20120803,000000,6.58719,6.62214,6.57563,6.62214,17895.453362818,0
+CXH.US,D,20120806,000000,6.64498,6.64498,6.5696,6.58039,35571.652680983,0
+CXH.US,D,20120807,000000,6.5696,6.58039,6.53969,6.57563,10836.09074204,0
+CXH.US,D,20120808,000000,6.57563,6.6105,6.56338,6.60525,12156.761818515,0
+CXH.US,D,20120809,000000,6.59885,6.59885,6.50257,6.53969,35312.253529562,0
+CXH.US,D,20120810,000000,6.53969,6.53969,6.42592,6.4913,68312.560654015,0
+CXH.US,D,20120813,000000,6.50781,6.50781,6.41438,6.46148,11419.738832736,0
+CXH.US,D,20120814,000000,6.42778,6.54143,6.40386,6.53511,57823.364808912,0
+CXH.US,D,20120815,000000,6.55347,6.55347,6.48062,6.53511,22039.66361526,0
+CXH.US,D,20120816,000000,6.57136,6.57136,6.45642,6.4878,26910.603236362,0
+CXH.US,D,20120817,000000,6.51616,6.51616,6.46294,6.4878,12377.045224879,0
+CXH.US,D,20120820,000000,6.51616,6.51616,6.4508,6.46294,21861.584039087,0
+CXH.US,D,20120821,000000,6.43991,6.46294,6.36075,6.39728,33613.806704793,0
+CXH.US,D,20120822,000000,6.35501,6.35501,6.26612,6.26612,78713.231391886,0
+CXH.US,D,20120823,000000,6.29593,6.35015,6.24815,6.26612,46028.938313013,0
+CXH.US,D,20120824,000000,6.27204,6.29593,6.25427,6.28467,20689.141049139,0
+CXH.US,D,20120827,000000,6.30167,6.33149,6.27204,6.33149,12933.929911062,0
+CXH.US,D,20120828,000000,6.31925,6.38561,6.31925,6.36075,27225.587920228,0
+CXH.US,D,20120829,000000,6.33791,6.39728,6.30167,6.39212,17310.775910412,0
+CXH.US,D,20120830,000000,6.39212,6.39212,6.30167,6.38561,24326.905339284,0
+CXH.US,D,20120831,000000,6.43418,6.43418,6.36075,6.42778,25639.341522063,0
+CXH.US,D,20120904,000000,6.43991,6.45642,6.37871,6.42778,24467.927893827,0
+CXH.US,D,20120905,000000,6.39728,6.42778,6.39212,6.42145,25639.341522063,0
+CXH.US,D,20120906,000000,6.42145,6.43991,6.37871,6.43418,25393.324072899,0
+CXH.US,D,20120907,000000,6.42145,6.47498,6.40999,6.47498,22874.475963677,0
+CXH.US,D,20120910,000000,6.46294,6.51024,6.46294,6.51024,13109.95076381,0
+CXH.US,D,20120911,000000,6.52239,6.54143,6.45642,6.51024,23803.989589599,0
+CXH.US,D,20120912,000000,6.51024,6.51024,6.47498,6.49761,11132.546915092,0
+CXH.US,D,20120913,000000,6.49761,6.55921,6.49761,6.55921,18359.695494922,0
+CXH.US,D,20120914,000000,6.52239,6.60089,6.52239,6.60089,28834.480276056,0
+CXH.US,D,20120917,000000,6.57136,6.61196,6.55921,6.59506,26952.807066554,0
+CXH.US,D,20120918,000000,6.62674,6.63148,6.57844,6.63148,31737.280303847,0
+CXH.US,D,20120919,000000,6.63148,6.69259,6.60845,6.69259,35647.825447671,0
+CXH.US,D,20120920,000000,6.68774,6.69259,6.67483,6.69259,12172.202244195,0
+CXH.US,D,20120921,000000,6.70405,6.70979,6.68774,6.70405,27642.479413582,0
+CXH.US,D,20120924,000000,6.74738,6.74738,6.68774,6.69871,23039.173837596,0
+CXH.US,D,20120925,000000,6.69871,6.72816,6.68171,6.70405,12394.544373983,0
+CXH.US,D,20120926,000000,6.74738,6.78032,6.68774,6.78032,35945.310982433,0
+CXH.US,D,20120927,000000,6.80023,6.80587,6.74089,6.79315,33993.641176514,0
+CXH.US,D,20120928,000000,6.81228,6.81228,6.78674,6.78674,37537.733550871,0
+CXH.US,D,20121001,000000,6.83745,6.8726,6.70979,6.71649,42259.415723734,0
+CXH.US,D,20121002,000000,6.72252,6.77459,6.72252,6.76478,29521.064537948,0
+CXH.US,D,20121003,000000,6.78032,6.79315,6.72252,6.77459,41077.708478378,0
+CXH.US,D,20121004,000000,6.79315,6.80023,6.72252,6.77459,47775.765138249,0
+CXH.US,D,20121005,000000,6.78032,6.78032,6.72252,6.73398,15825.40696002,0
+CXH.US,D,20121008,000000,6.77459,6.78032,6.72816,6.78032,27094.858982807,0
+CXH.US,D,20121009,000000,6.77042,6.77042,6.68171,6.68774,17280.924420763,0
+CXH.US,D,20121010,000000,6.70405,6.72252,6.63625,6.64245,32698.70414284,0
+CXH.US,D,20121011,000000,6.64245,6.68774,6.60845,6.61399,41271.228480232,0
+CXH.US,D,20121012,000000,6.61399,6.68171,6.61399,6.65577,8257.5396535245,0
+CXH.US,D,20121015,000000,6.69871,6.69871,6.63148,6.66839,9612.1796664937,0
+CXH.US,D,20121016,000000,6.69144,6.69144,6.58234,6.6309,38697.824200275,0
+CXH.US,D,20121017,000000,6.63498,6.65422,6.61877,6.61877,29932.809222742,0
+CXH.US,D,20121018,000000,6.6309,6.66103,6.54697,6.60682,21236.761479914,0
+CXH.US,D,20121019,000000,6.6309,6.63498,6.5528,6.6309,15079.119718834,0
+CXH.US,D,20121022,000000,6.66103,6.66103,6.58234,6.62496,18398.811239977,0
+CXH.US,D,20121023,000000,6.61877,6.68619,6.61877,6.68037,18150.735067389,0
+CXH.US,D,20121024,000000,6.64839,6.68037,6.55921,6.64839,35991.632259473,0
+CXH.US,D,20121025,000000,6.6309,6.67354,6.6309,6.67354,18223.81974894,0
+CXH.US,D,20121026,000000,6.67354,6.67354,6.6309,6.6309,13323.028638192,0
+CXH.US,D,20121031,000000,6.68619,6.68619,6.61196,6.62496,12634.385652874,0
+CXH.US,D,20121101,000000,6.68619,6.68619,6.56544,6.59506,28480.379847134,0
+CXH.US,D,20121102,000000,6.59506,6.59506,6.52852,6.55921,25759.776842366,0
+CXH.US,D,20121105,000000,6.54697,6.54697,6.45538,6.5155,24428.812148771,0
+CXH.US,D,20121106,000000,6.5218,6.55921,6.50949,6.5155,36660.717372261,0
+CXH.US,D,20121107,000000,6.49616,6.60089,6.49616,6.60089,16306.118879517,0
+CXH.US,D,20121108,000000,6.54697,6.62496,6.54094,6.57796,38537.243773206,0
+CXH.US,D,20121109,000000,6.53443,6.6309,6.53443,6.6309,33672.480322376,0
+CXH.US,D,20121112,000000,6.62496,6.6309,6.58234,6.62496,27478.810901376,0
+CXH.US,D,20121113,000000,6.55561,6.60439,6.53171,6.53171,42673.21913195,0
+CXH.US,D,20121114,000000,6.56902,6.56902,6.44749,6.46507,27470.576007679,0
+CXH.US,D,20121115,000000,6.44098,6.49965,6.31925,6.3863,37665.374403156,0
+CXH.US,D,20121116,000000,6.44749,6.56902,6.39279,6.56902,38662.825902067,0
+CXH.US,D,20121119,000000,6.61587,6.72563,6.56272,6.69017,39850.709317695,0
+CXH.US,D,20121120,000000,6.7132,6.7132,6.62214,6.68463,17208.869100925,0
+CXH.US,D,20121121,000000,6.7195,6.73145,6.63296,6.7132,28893.15389364,0
+CXH.US,D,20121123,000000,6.69464,6.76301,6.65791,6.67735,23292.396818741,0
+CXH.US,D,20121126,000000,6.7132,6.7132,6.60439,6.62808,22333.031703174,0
+CXH.US,D,20121127,000000,6.65791,6.67112,6.56902,6.62808,44870.906387034,0
+CXH.US,D,20121128,000000,6.62214,6.6388,6.55037,6.55037,80127.574384151,0
+CXH.US,D,20121129,000000,6.55037,6.62214,6.55037,6.62214,33631.305853897,0
+CXH.US,D,20121130,000000,6.65791,6.68463,6.63296,6.66491,66523.529998588,0
+CXH.US,D,20121203,000000,6.65791,6.69017,6.62214,6.65791,44446.809361698,0
+CXH.US,D,20121204,000000,6.61587,6.64547,6.59827,6.63296,60232.071214951,0
+CXH.US,D,20121205,000000,6.6388,6.67112,6.59827,6.67112,28233.333036259,0
+CXH.US,D,20121206,000000,6.66491,6.66491,6.59827,6.6514,14979.271632771,0
+CXH.US,D,20121207,000000,6.6514,6.6514,6.56902,6.56902,16823.887820644,0
+CXH.US,D,20121210,000000,6.59827,6.59827,6.51888,6.54435,58860.961414589,0
+CXH.US,D,20121211,000000,6.56902,6.57505,6.52511,6.55037,25672.281096846,0
+CXH.US,D,20121212,000000,6.53171,6.59224,6.52511,6.56272,38746.204200739,0
+CXH.US,D,20121213,000000,6.52511,6.57962,6.51888,6.54435,31549.936472266,0
+CXH.US,D,20121214,000000,6.50557,6.51888,6.45858,6.51888,22989.764475421,0
+CXH.US,D,20121217,000000,6.4708,6.4708,6.36823,6.4172,36186.181623038,0
+CXH.US,D,20121218,000000,6.3586,6.42651,6.29837,6.38988,71397.557704826,0
+CXH.US,D,20121219,000000,6.3586,6.43874,6.3586,6.38988,42689.688919343,0
+CXH.US,D,20121220,000000,6.3958,6.43293,6.37124,6.42651,33754.829259335,0
+CXH.US,D,20121221,000000,6.43874,6.51686,6.37124,6.37124,69512.796410186,0
+CXH.US,D,20121224,000000,6.37124,6.3958,6.37124,6.37657,15754.381001893,0
+CXH.US,D,20121226,000000,6.40854,6.41438,6.3173,6.38988,56077.567345389,0
+CXH.US,D,20121227,000000,6.3958,6.3958,6.26825,6.35364,49112.906002115,0
+CXH.US,D,20121228,000000,6.34733,6.37657,6.29235,6.33481,31273.038171744,0
+CXH.US,D,20121231,000000,6.4031,6.45166,6.31119,6.39155,59744.15376347,0
+CXH.US,D,20130102,000000,6.34733,6.49761,6.34733,6.49761,55577.297553366,0
+CXH.US,D,20130103,000000,6.53006,6.54221,6.48062,6.51686,18291.757621931,0
+CXH.US,D,20130104,000000,6.55493,6.56057,6.48062,6.54863,28850.950063448,0
+CXH.US,D,20130107,000000,6.51072,6.54863,6.5045,6.5359,43802.428929996,0
+CXH.US,D,20130108,000000,6.51686,6.57368,6.5045,6.5359,52510.829013371,0
+CXH.US,D,20130109,000000,6.5359,6.58407,6.53006,6.54221,50476.81027049,0
+CXH.US,D,20130110,000000,6.54863,6.54863,6.51686,6.51686,38569.153986277,0
+CXH.US,D,20130111,000000,6.52318,6.54221,6.52318,6.52318,31822.717325943,0
+CXH.US,D,20130114,000000,6.52318,6.55493,6.52318,6.53006,15131.617166144,0
+CXH.US,D,20130115,000000,6.5598,6.57291,6.51616,6.55347,76367.316050279,0
+CXH.US,D,20130116,000000,6.52239,6.59632,6.49693,6.5661,33771.299046726,0
+CXH.US,D,20130117,000000,6.5661,6.60226,6.5661,6.59632,46971.833641191,0
+CXH.US,D,20130118,000000,6.57844,6.62022,6.57291,6.62022,22293.915958119,0
+CXH.US,D,20130122,000000,6.62674,6.63148,6.5834,6.63148,43132.314455496,0
+CXH.US,D,20130123,000000,6.61399,6.63148,6.5834,6.63148,50270.937928094,0
+CXH.US,D,20130124,000000,6.59632,6.63148,6.59632,6.63148,40494.060387685,0
+CXH.US,D,20130125,000000,6.62674,6.62674,6.54143,6.57844,51266.330703583,0
+CXH.US,D,20130128,000000,6.59632,6.59632,6.50325,6.51616,36660.717372261,0
+CXH.US,D,20130129,000000,6.47362,6.54793,6.44884,6.48002,66006.790419173,0
+CXH.US,D,20130130,000000,6.4129,6.49693,6.4129,6.47362,75791.902853281,0
+CXH.US,D,20130131,000000,6.54299,6.54299,6.47498,6.53668,66231.191272384,0
+CXH.US,D,20130201,000000,6.52239,6.52852,6.49209,6.51616,24998.049175498,0
+CXH.US,D,20130204,000000,6.52239,6.53511,6.49209,6.49209,37821.837383378,0
+CXH.US,D,20130205,000000,6.47362,6.51616,6.47362,6.49209,21717.473399409,0
+CXH.US,D,20130206,000000,6.48002,6.51616,6.48002,6.51616,12146.468201395,0
+CXH.US,D,20130207,000000,6.49693,6.53511,6.49693,6.51616,12228.817138353,0
+CXH.US,D,20130208,000000,6.48646,6.52852,6.48646,6.49209,31678.606686266,0
+CXH.US,D,20130211,000000,6.48002,6.50949,6.48002,6.49209,22194.067872056,0
+CXH.US,D,20130212,000000,6.49441,6.51948,6.49441,6.51948,19336.559759594,0
+CXH.US,D,20130213,000000,6.48995,6.50706,6.48995,6.49441,23537.384906195,0
+CXH.US,D,20130214,000000,6.45858,6.4708,6.44749,6.4708,12773.349483992,0
+CXH.US,D,20130215,000000,6.45206,6.4708,6.39728,6.39728,56463.577987382,0
+CXH.US,D,20130219,000000,6.37871,6.4165,6.37871,6.40386,28501.996443087,0
+CXH.US,D,20130220,000000,6.38491,6.40386,6.37871,6.40386,25778.30535318,0
+CXH.US,D,20130221,000000,6.39212,6.43496,6.37871,6.4165,21720.561484545,0
+CXH.US,D,20130222,000000,6.39728,6.41067,6.39728,6.41067,8207.1009296374,0
+CXH.US,D,20130225,000000,6.39212,6.42224,6.39212,6.41067,22485.377236548,0
+CXH.US,D,20130226,000000,6.37347,6.39212,6.36685,6.37871,35770.319491396,0
+CXH.US,D,20130227,000000,6.36006,6.41067,6.36006,6.41067,48857.624297544,0
+CXH.US,D,20130228,000000,6.42349,6.45352,6.40543,6.40543,65387.11466856,0
+CXH.US,D,20130301,000000,6.37871,6.43496,5.93144,6.4165,85292.911454878,0
+CXH.US,D,20130304,000000,6.39728,6.40386,6.36685,6.36685,35032.267143904,0
+CXH.US,D,20130305,000000,6.36685,6.37347,6.36006,6.36006,33747.62372735,0
+CXH.US,D,20130306,000000,6.34228,6.36685,6.31206,6.36685,60138.39929916,0
+CXH.US,D,20130307,000000,6.33616,6.34228,6.31206,6.33616,41836.348060109,0
+CXH.US,D,20130308,000000,6.29905,6.33616,6.26292,6.28089,38212.99483393,0
+CXH.US,D,20130311,000000,6.24464,6.30623,6.2325,6.2567,82263.499936515,0
+CXH.US,D,20130312,000000,6.24746,6.30945,6.23589,6.2972,80486.821621633,0
+CXH.US,D,20130313,000000,6.26029,6.30312,6.23589,6.25427,74814.009226897,0
+CXH.US,D,20130314,000000,6.21715,6.22921,6.0999,6.14945,152285.83039412,0
+CXH.US,D,20130315,000000,6.08766,6.14302,6.01362,6.08152,116516.54026445,0
+CXH.US,D,20130318,000000,6.05054,6.19878,6.01362,6.19878,62771.506558413,0
+CXH.US,D,20130319,000000,6.12466,6.21094,6.12466,6.19878,54479.997968391,0
+CXH.US,D,20130320,000000,6.17451,6.24746,6.17451,6.24746,25079.368750744,0
+CXH.US,D,20130321,000000,6.21715,6.26029,6.18635,6.21094,48524.111102861,0
+CXH.US,D,20130322,000000,6.17451,6.21094,6.17451,6.20491,21281.024033529,0
+CXH.US,D,20130325,000000,6.18635,6.23589,6.15576,6.23589,37454.355252198,0
+CXH.US,D,20130326,000000,6.19297,6.22358,6.18024,6.22358,19934.618914255,0
+CXH.US,D,20130327,000000,6.25427,6.35793,6.22358,6.35288,107108.17421692,0
+CXH.US,D,20130328,000000,6.37124,6.37124,6.21715,6.27903,88621.867231432,0
+CXH.US,D,20130401,000000,6.23589,6.30312,6.18024,6.19297,114290.03088143,0
+CXH.US,D,20130402,000000,6.24173,6.24173,6.1616,6.17451,94452.171968101,0
+CXH.US,D,20130403,000000,6.11835,6.20491,6.11835,6.20491,60501.763983489,0
+CXH.US,D,20130404,000000,6.20491,6.23589,6.18024,6.22358,56770.327777554,0
+CXH.US,D,20130405,000000,6.22921,6.28564,6.22921,6.28564,31257.597746064,0
+CXH.US,D,20130408,000000,6.31616,6.31616,6.26029,6.26699,12739.380547496,0
+CXH.US,D,20130409,000000,6.23589,6.27903,6.22921,6.23589,17721.491233491,0
+CXH.US,D,20130410,000000,6.20491,6.26699,6.20491,6.25427,56111.536281886,0
+CXH.US,D,20130411,000000,6.23589,6.26699,6.22921,6.25427,23795.754695901,0
+CXH.US,D,20130412,000000,6.26699,6.29108,6.26699,6.29108,15430.13206262,0
+CXH.US,D,20130415,000000,6.27903,6.2972,6.26699,6.27272,34702.87139607,0
+CXH.US,D,20130416,000000,6.31343,6.31343,6.2018,6.25737,34152.162880159,0
+CXH.US,D,20130417,000000,6.29488,6.29488,6.27651,6.28225,15021.475462964,0
+CXH.US,D,20130418,000000,6.27651,6.28225,6.2261,6.23347,43743.755312412,0
+CXH.US,D,20130419,000000,6.2261,6.27651,6.2261,6.25165,21828.644464302,0
+CXH.US,D,20130422,000000,6.27651,6.28944,6.23921,6.25165,20176.518916571,0
+CXH.US,D,20130423,000000,6.29488,6.31343,6.28225,6.30089,11503.117131405,0
+CXH.US,D,20130424,000000,6.27009,6.28225,6.25165,6.25737,20556.353388293,0
+CXH.US,D,20130425,000000,6.29488,6.29488,6.2261,6.25737,21909.964039551,0
+CXH.US,D,20130426,000000,6.25165,6.30089,6.25165,6.27009,50948.257934579,0
+CXH.US,D,20130429,000000,6.29488,6.30089,6.27651,6.28944,6605.4141057924,0
+CXH.US,D,20130430,000000,6.35141,6.35141,6.26426,6.28225,37746.693978403,0
+CXH.US,D,20130501,000000,6.28225,6.29488,6.25165,6.29488,18396.752516554,0
+CXH.US,D,20130502,000000,6.31925,6.32556,6.28225,6.32556,16310.236326365,0
+CXH.US,D,20130503,000000,6.34451,6.34451,6.27651,6.28944,39538.812718965,0
+CXH.US,D,20130506,000000,6.27651,6.31343,6.27009,6.27009,10680.65712353,0
+CXH.US,D,20130507,000000,6.27009,6.30089,6.25165,6.29488,14790.898439479,0
+CXH.US,D,20130508,000000,6.31925,6.31925,6.23921,6.27009,20411.213386903,0
+CXH.US,D,20130509,000000,6.24543,6.30089,6.23921,6.26426,32509.301587834,0
+CXH.US,D,20130510,000000,6.25165,6.28225,6.23921,6.23921,17432.240592425,0
+CXH.US,D,20130513,000000,6.27009,6.27009,6.18967,6.20783,15248.964401311,0
+CXH.US,D,20130514,000000,6.21852,6.23659,6.20559,6.23659,24332.052147845,0
+CXH.US,D,20130515,000000,6.2121,6.2431,6.2121,6.21852,33421.31606465,0
+CXH.US,D,20130516,000000,6.23659,6.24893,6.19363,6.19967,24798.353003372,0
+CXH.US,D,20130517,000000,6.20559,6.2121,6.19967,6.2121,6432.4813381793,0
+CXH.US,D,20130520,000000,6.19363,6.26144,6.19363,6.23075,15020.446101251,0
+CXH.US,D,20130521,000000,6.19967,6.24893,6.18705,6.19363,33493.37138449,0
+CXH.US,D,20130522,000000,6.19363,6.2431,6.18705,6.18705,15266.463550415,0
+CXH.US,D,20130523,000000,6.18072,6.18072,6.11854,6.17529,36939.674396208,0
+CXH.US,D,20130524,000000,6.13138,6.15606,6.13138,6.15003,30903.497317143,0
+CXH.US,D,20130528,000000,6.19907,6.2052,6.13672,6.13672,19631.986570933,0
+CXH.US,D,20130529,000000,6.11758,6.1239,5.99264,6.06132,138697.22643426,0
+CXH.US,D,20130530,000000,5.98196,6.06269,5.97613,6.01247,75605.58838341,0
+CXH.US,D,20130531,000000,6.0756,6.0756,5.87238,5.91717,153793.84530217,0
+CXH.US,D,20130603,000000,5.82642,5.94474,5.78904,5.83924,184759.10432205,0
+CXH.US,D,20130604,000000,5.84265,5.94262,5.82361,5.91803,132285.3323303,0
+CXH.US,D,20130605,000000,5.88628,5.98041,5.88628,5.96155,68530.785336953,0
+CXH.US,D,20130606,000000,5.94262,6.02422,5.94262,6.0177,90042.386393968,0
+CXH.US,D,20130607,000000,6.04258,6.04258,5.99867,6.00537,66383.536805758,0
+CXH.US,D,20130610,000000,5.99867,6.01159,5.86809,5.91803,69906.012584163,0
+CXH.US,D,20130611,000000,5.90492,5.90492,5.81749,5.89266,80680.341623485,0
+CXH.US,D,20130612,000000,5.84868,5.87354,5.74306,5.78659,194727.44314087,0
+CXH.US,D,20130613,000000,5.78659,5.87354,5.71792,5.87354,56357.553731048,0
+CXH.US,D,20130614,000000,5.88628,5.90492,5.85537,5.90492,82613.482918588,0
+CXH.US,D,20130617,000000,5.89492,5.90104,5.79533,5.82002,64999.045303142,0
+CXH.US,D,20130618,000000,5.81749,5.81749,5.74306,5.78,57661.755020129,0
+CXH.US,D,20130619,000000,5.78,5.79251,5.73668,5.76133,37466.707592743,0
+CXH.US,D,20130620,000000,5.71792,5.71792,5.62387,5.64884,122858.43777197,0
+CXH.US,D,20130621,000000,5.69305,5.69305,5.57431,5.62387,78272.664579158,0
+CXH.US,D,20130624,000000,5.54276,5.58676,5.42997,5.52993,194527.74696876,0
+CXH.US,D,20130625,000000,5.50517,5.61775,5.41141,5.58676,125896.08418403,0
+CXH.US,D,20130626,000000,5.58676,5.77396,5.58676,5.77396,135822.21917268,0
+CXH.US,D,20130627,000000,5.7556,5.81749,5.7556,5.80486,49437.154941389,0
+CXH.US,D,20130628,000000,5.81156,5.84265,5.74831,5.84265,146069.51501546,0
+CXH.US,D,20130701,000000,5.84265,5.87354,5.79893,5.84265,40577.438686354,0
+CXH.US,D,20130702,000000,5.80486,5.8614,5.80486,5.8614,107342.86868725,0
+CXH.US,D,20130703,000000,5.84265,5.85537,5.64884,5.78,27417.049198657,0
+CXH.US,D,20130705,000000,5.74831,5.74831,5.58035,5.62387,11967.35926351,0
+CXH.US,D,20130708,000000,5.66818,5.7115,5.63047,5.66155,21724.678931393,0
+CXH.US,D,20130709,000000,5.68643,5.68643,5.63047,5.68023,45341.324689411,0
+CXH.US,D,20130710,000000,5.68023,5.68023,5.58035,5.59268,40556.851452114,0
+CXH.US,D,20130711,000000,5.62387,5.7115,5.61775,5.67351,28965.209213479,0
+CXH.US,D,20130712,000000,5.71792,5.71792,5.60522,5.61775,45126.188091606,0
+CXH.US,D,20130715,000000,5.63047,5.64884,5.60522,5.63671,68948.70619202,0
+CXH.US,D,20130716,000000,5.6026,5.64642,5.55878,5.62145,61379.809523812,0
+CXH.US,D,20130717,000000,5.58997,5.66565,5.58395,5.61531,64167.32103986,0
+CXH.US,D,20130718,000000,5.63399,5.64058,5.57763,5.57763,70950.814721825,0
+CXH.US,D,20130719,000000,5.56471,5.58395,5.53324,5.55878,69017.673426722,0
+CXH.US,D,20130722,000000,5.5209,5.57104,5.47086,5.50837,84364.427190671,0
+CXH.US,D,20130723,000000,5.47086,5.55199,5.47086,5.55199,16095.09972856,0
+CXH.US,D,20130724,000000,5.50837,5.52721,5.46436,5.5209,47181.823430434,0
+CXH.US,D,20130725,000000,5.47086,5.52721,5.45191,5.49591,87586.329349176,0
+CXH.US,D,20130726,000000,5.46436,5.54004,5.45191,5.48963,38815.171435439,0
+CXH.US,D,20130729,000000,5.46436,5.53324,5.46436,5.50837,27271.909197268,0
+CXH.US,D,20130730,000000,5.45793,5.5209,5.45793,5.5209,37541.850997718,0
+CXH.US,D,20130731,000000,5.51478,5.51478,5.46436,5.49591,27387.19770901,0
+CXH.US,D,20130801,000000,5.4771,5.52721,5.44562,5.45793,46232.751931988,0
+CXH.US,D,20130802,000000,5.44562,5.51478,5.44562,5.50837,24466.898532113,0
+CXH.US,D,20130805,000000,5.47086,5.5209,5.45191,5.45793,104180.66950805,0
+CXH.US,D,20130806,000000,5.44562,5.4771,5.4017,5.4017,44354.166807618,0
+CXH.US,D,20130807,000000,5.41423,5.42666,5.37663,5.38304,48635.282167754,0
+CXH.US,D,20130808,000000,5.43969,5.43969,5.37663,5.42045,45438.084690337,0
+CXH.US,D,20130809,000000,5.38868,5.41423,5.36382,5.38868,46039.231930135,0
+CXH.US,D,20130812,000000,5.38868,5.42045,5.38868,5.41423,23158.579796185,0
+CXH.US,D,20130813,000000,5.38014,5.41812,5.32942,5.39917,36441.463327607,0
+CXH.US,D,20130814,000000,5.39917,5.39917,5.33611,5.3609,64851.84657833,0
+CXH.US,D,20130815,000000,5.32942,5.33611,5.31067,5.32942,57242.804803353,0
+CXH.US,D,20130816,000000,5.28533,5.33611,5.27259,5.27259,39531.607186981,0
+CXH.US,D,20130819,000000,5.24111,5.29183,5.22858,5.27259,81989.689721127,0
+CXH.US,D,20130820,000000,5.24111,5.36768,5.24111,5.36768,60032.375042826,0
+CXH.US,D,20130821,000000,5.32292,5.3609,5.31067,5.34856,35252.550550269,0
+CXH.US,D,20130822,000000,5.32942,5.45591,5.32942,5.43726,52148.493690752,0
+CXH.US,D,20130823,000000,5.41161,5.44947,5.38654,5.40549,65169.919347332,0
+CXH.US,D,20130826,000000,5.39286,5.42472,5.38014,5.38014,32348.721160765,0
+CXH.US,D,20130827,000000,5.32292,5.39286,5.32292,5.3609,73132.032189516,0
+CXH.US,D,20130828,000000,5.33611,5.40549,5.32942,5.33611,71822.684091876,0
+CXH.US,D,20130829,000000,5.33611,5.38654,5.31689,5.38654,60844.54143358,0
+CXH.US,D,20130830,000000,5.37371,5.39286,5.32942,5.33611,40392.153578199,0
+CXH.US,D,20130903,000000,5.3201,5.36459,5.30756,5.35828,65038.161048199,0
+CXH.US,D,20130904,000000,5.34546,5.37742,5.33952,5.36459,58237.168217127,0
+CXH.US,D,20130905,000000,5.33952,5.35196,5.30756,5.32671,25453.027052193,0
+CXH.US,D,20130906,000000,5.32671,5.37742,5.30756,5.35196,85270.265497215,0
+CXH.US,D,20130909,000000,5.31689,5.41161,5.31689,5.3609,71502.552599448,0
+CXH.US,D,20130910,000000,5.35828,5.4154,5.32671,5.32671,56896.939268128,0
+CXH.US,D,20130911,000000,5.31067,5.32942,5.26626,5.26626,69468.533856571,0
+CXH.US,D,20130912,000000,5.27259,5.32292,5.24724,5.27919,91275.561724923,0
+CXH.US,D,20130913,000000,5.27559,5.36459,5.25714,5.32671,92988.419613661,0
+CXH.US,D,20130916,000000,5.30406,5.42472,5.30406,5.42472,93166.499189834,0
+CXH.US,D,20130917,000000,5.40859,5.49196,5.39664,5.47902,64855.964025175,0
+CXH.US,D,20130918,000000,5.45998,5.56169,5.40859,5.54839,87532.802540153,0
+CXH.US,D,20130919,000000,5.5172,5.55538,5.49196,5.52935,26852.95898049,0
+CXH.US,D,20130920,000000,5.50409,5.53634,5.49196,5.49788,26883.83983185,0
+CXH.US,D,20130923,000000,5.52935,5.54839,5.4725,5.4725,44081.385953944,0
+CXH.US,D,20130924,000000,5.44685,5.52935,5.44685,5.52935,21635.124462451,0
+CXH.US,D,20130925,000000,5.49788,5.59327,5.49196,5.56762,30683.213910778,0
+CXH.US,D,20130926,000000,5.53634,5.56762,5.5109,5.5172,40350.97910972,0
+CXH.US,D,20130927,000000,5.5109,5.55538,5.48495,5.52935,25166.864496262,0
+CXH.US,D,20130930,000000,5.53634,5.55538,5.4725,5.52343,37487.294826983,0
+CXH.US,D,20131001,000000,5.49788,5.54839,5.49788,5.52935,15832.612492005,0
+CXH.US,D,20131002,000000,5.52343,5.53634,5.46631,5.52935,19978.881467871,0
+CXH.US,D,20131003,000000,5.49196,5.49788,5.4725,5.49196,38644.297391251,0
+CXH.US,D,20131004,000000,5.48495,5.52343,5.4725,5.48495,48868.947276375,0
+CXH.US,D,20131007,000000,5.47902,5.50409,5.4154,5.4154,48287.357909105,0
+CXH.US,D,20131008,000000,5.39664,5.42793,5.37742,5.38945,19380.822313209,0
+CXH.US,D,20131009,000000,5.38391,5.4154,5.3706,5.40859,18733.353796371,0
+CXH.US,D,20131010,000000,5.40859,5.40859,5.38945,5.40859,9629.6788155974,0
+CXH.US,D,20131011,000000,5.38391,5.40268,5.37742,5.38945,11392.975428223,0
+CXH.US,D,20131014,000000,5.37742,5.39664,5.3706,5.3706,28559.640698959,0
+CXH.US,D,20131015,000000,5.36158,5.39422,5.35604,5.37498,43803.458291708,0
+CXH.US,D,20131016,000000,5.35604,5.40684,5.35604,5.38119,11659.580111627,0
+CXH.US,D,20131017,000000,5.38119,5.477,5.38119,5.477,57534.114167845,0
+CXH.US,D,20131018,000000,5.48972,5.5344,5.477,5.48972,24077.799804986,0
+CXH.US,D,20131021,000000,5.50205,5.50885,5.48972,5.50205,15400.280572972,0
+CXH.US,D,20131022,000000,5.50885,5.54072,5.49611,5.52798,30046.03901106,0
+CXH.US,D,20131023,000000,5.52798,5.54702,5.49611,5.54072,45690.278309771,0
+CXH.US,D,20131024,000000,5.52138,5.54072,5.4833,5.50205,112380.56490571,0
+CXH.US,D,20131025,000000,5.50205,5.52798,5.4833,5.4833,56266.969900394,0
+CXH.US,D,20131028,000000,5.48972,5.55354,5.4833,5.50205,58395.689920773,0
+CXH.US,D,20131029,000000,5.49611,5.5344,5.49611,5.50205,28190.099844355,0
+CXH.US,D,20131030,000000,5.47067,5.50885,5.47067,5.49611,31367.739449247,0
+CXH.US,D,20131031,000000,5.50885,5.50885,5.477,5.50205,27417.049198657,0
+CXH.US,D,20131101,000000,5.477,5.4833,5.44483,5.46416,49049.085575971,0
+CXH.US,D,20131104,000000,5.477,5.50885,5.45766,5.46416,38383.868878119,0
+CXH.US,D,20131105,000000,5.4321,5.477,5.4321,5.46416,16256.709517342,0
+CXH.US,D,20131106,000000,5.45766,5.50205,5.45766,5.50205,34625.66926767,0
+CXH.US,D,20131107,000000,5.47067,5.49611,5.44483,5.4833,26452.537274529,0
+CXH.US,D,20131108,000000,5.45155,5.46416,5.41957,5.4321,74687.397736322,0
+CXH.US,D,20131111,000000,5.4321,5.45766,5.42608,5.45155,37537.733550871,0
+CXH.US,D,20131112,000000,5.43599,5.45521,5.41006,5.41695,33101.184572226,0
+CXH.US,D,20131113,000000,5.39071,5.42327,5.39071,5.41006,22125.100637355,0
+CXH.US,D,20131114,000000,5.40373,5.4426,5.40373,5.42327,39869.237828511,0
+CXH.US,D,20131115,000000,5.41695,5.47448,5.41695,5.46805,50516.955377259,0
+CXH.US,D,20131118,000000,5.45521,5.50011,5.45521,5.49429,48960.560468741,0
+CXH.US,D,20131119,000000,5.48087,5.51944,5.48087,5.50011,50653.860484952,0
+CXH.US,D,20131120,000000,5.47448,5.48729,5.44853,5.45521,51733.660920821,0
+CXH.US,D,20131121,000000,5.42928,5.44853,5.41006,5.41006,47466.956624655,0
+CXH.US,D,20131122,000000,5.42327,5.4426,5.38451,5.39071,84486.921234398,0
+CXH.US,D,20131125,000000,5.37828,5.40373,5.32688,5.34594,92312.128968889,0
+CXH.US,D,20131126,000000,5.33292,5.3979,5.32688,5.37149,75587.059872595,0
+CXH.US,D,20131127,000000,5.39071,5.39071,5.35254,5.35254,91364.086832151,0
+CXH.US,D,20131129,000000,5.34594,5.38451,5.32688,5.32688,69693.964071494,0
+CXH.US,D,20131202,000000,5.33292,5.36545,5.3203,5.33992,100058.07585156,0
+CXH.US,D,20131203,000000,5.3203,5.3979,5.3203,5.39071,87788.084244726,0
+CXH.US,D,20131204,000000,5.3979,5.42327,5.35254,5.35254,85862.148481606,0
+CXH.US,D,20131205,000000,5.33992,5.40373,5.33992,5.34594,56835.177565409,0
+CXH.US,D,20131206,000000,5.33292,5.38451,5.3203,5.35905,66912.628725719,0
+CXH.US,D,20131209,000000,5.33292,5.40373,5.33292,5.37828,76023.509238476,0
+CXH.US,D,20131210,000000,5.37828,5.41695,5.37828,5.38451,84005.179953189,0
+CXH.US,D,20131211,000000,5.37828,5.41006,5.35905,5.39071,51126.337510753,0
+CXH.US,D,20131212,000000,5.39071,5.43599,5.39071,5.42327,66359.861486381,0
+CXH.US,D,20131213,000000,5.42327,5.45521,5.40373,5.40373,126048.42971739,0
+CXH.US,D,20131216,000000,5.41695,5.45521,5.39071,5.41695,127194.10930284,0
+CXH.US,D,20131217,000000,5.42666,5.4974,5.38742,5.48428,114182.97726339,0
+CXH.US,D,20131218,000000,5.45853,5.53643,5.45853,5.5105,104126.11333731,0
+CXH.US,D,20131219,000000,5.47186,5.55578,5.47186,5.53643,147443.71290098,0
+CXH.US,D,20131220,000000,5.51701,5.58132,5.51701,5.58132,142187.79199958,0
+CXH.US,D,20131223,000000,5.54868,5.6327,5.51701,5.58132,134627.13022508,0
+CXH.US,D,20131224,000000,5.56812,5.56812,5.47785,5.54868,92391.389820711,0
+CXH.US,D,20131226,000000,5.52323,5.58132,5.51701,5.54868,55209.815422189,0
+CXH.US,D,20131227,000000,5.51701,5.56209,5.5105,5.56209,98805.342648074,0
+CXH.US,D,20131230,000000,5.53643,5.61367,5.53643,5.60076,191979.04736989,0
+CXH.US,D,20131231,000000,5.57491,5.60076,5.52935,5.56209,88280.119143053,0
+CXH.US,D,20140102,000000,5.4974,5.56209,5.48428,5.52935,105453.98994576,0
+CXH.US,D,20140103,000000,5.52323,5.58132,5.51701,5.58132,35493.421190873,0
+CXH.US,D,20140106,000000,5.55578,5.64563,5.54256,5.57491,73088.798997615,0
+CXH.US,D,20140107,000000,5.60677,5.63962,5.56812,5.62631,29525.181984797,0
+CXH.US,D,20140108,000000,5.60076,5.61367,5.58132,5.60677,20848.692114495,0
+CXH.US,D,20140109,000000,5.59405,5.63962,5.59405,5.6327,21435.428290327,0
+CXH.US,D,20140110,000000,5.62009,5.69101,5.62009,5.65873,22278.475532439,0
+CXH.US,D,20140113,000000,5.65206,5.70374,5.65206,5.68498,63367.50698965,0
+CXH.US,D,20140114,000000,5.68042,5.71315,5.67361,5.69383,40617.583793123,0
+CXH.US,D,20140115,000000,5.68702,5.71315,5.68042,5.71315,38623.710157013,0
+CXH.US,D,20140116,000000,5.68702,5.71947,5.67361,5.68702,34320.978200926,0
+CXH.US,D,20140117,000000,5.68702,5.76483,5.68702,5.75192,22627.429152802,0
+CXH.US,D,20140121,000000,5.77154,5.78464,5.68702,5.7392,57671.019275537,0
+CXH.US,D,20140122,000000,5.73229,5.77154,5.73229,5.7392,41257.846777976,0
+CXH.US,D,20140123,000000,5.75192,5.7972,5.75192,5.7972,31010.550935188,0
+CXH.US,D,20140124,000000,5.7972,5.82313,5.75881,5.78464,135681.19661814,0
+CXH.US,D,20140127,000000,5.76483,5.8038,5.72578,5.72578,49025.410256595,0
+CXH.US,D,20140128,000000,5.75881,5.75881,5.72578,5.7392,33187.650956032,0
+CXH.US,D,20140129,000000,5.72578,5.7455,5.71947,5.72578,34099.665432849,0
+CXH.US,D,20140130,000000,5.72578,5.7392,5.71315,5.73229,54885.566482912,0
+CXH.US,D,20140131,000000,5.75881,5.77796,5.72588,5.7455,47944.580459014,0
+CXH.US,D,20140203,000000,5.7392,5.76483,5.7392,5.76483,34884.039057378,0
+CXH.US,D,20140204,000000,5.7455,5.7455,5.72578,5.72578,29532.387516782,0
+CXH.US,D,20140205,000000,5.71947,5.73229,5.69984,5.69984,34594.788416312,0
+CXH.US,D,20140206,000000,5.69984,5.71947,5.68702,5.68702,31431.55987539,0
+CXH.US,D,20140207,000000,5.69383,5.75192,5.69383,5.7392,21301.61126777,0
+CXH.US,D,20140210,000000,5.72578,5.77154,5.72578,5.76483,40984.036562589,0
+CXH.US,D,20140211,000000,5.75192,5.79077,5.7455,5.75192,43151.872328023,0
+CXH.US,D,20140212,000000,5.75881,5.77796,5.75192,5.75192,33232.94287136,0
+CXH.US,D,20140213,000000,5.7392,5.78464,5.72578,5.73229,55931.397982287,0
+CXH.US,D,20140214,000000,5.73229,5.7455,5.73229,5.7455,12540.713737085,0
+CXH.US,D,20140218,000000,5.73501,5.77396,5.73501,5.76736,24153.972571673,0
+CXH.US,D,20140219,000000,5.76103,5.78726,5.76103,5.77396,28969.326660327,0
+CXH.US,D,20140220,000000,5.76736,5.79349,5.76736,5.76736,24857.026620957,0
+CXH.US,D,20140221,000000,5.76103,5.79349,5.76103,5.78058,25818.450459947,0
+CXH.US,D,20140224,000000,5.78058,5.80029,5.77396,5.77396,31720.810516456,0
+CXH.US,D,20140225,000000,5.78058,5.80642,5.78058,5.80642,47111.826834019,0
+CXH.US,D,20140226,000000,5.81351,5.81351,5.78058,5.79349,64728.323172892,0
+CXH.US,D,20140227,000000,5.78726,5.83293,5.78726,5.83293,38085.353981645,0
+CXH.US,D,20140228,000000,5.83953,5.84567,5.78726,5.80029,77482.114784357,0
+CXH.US,D,20140303,000000,5.80029,5.82624,5.80029,5.81351,19543.4614637,0
+CXH.US,D,20140304,000000,5.81351,5.83293,5.80642,5.80642,20392.684876088,0
+CXH.US,D,20140305,000000,5.80029,5.83293,5.80029,5.82624,26651.204084942,0
+CXH.US,D,20140306,000000,5.85898,5.85898,5.78068,5.80642,38688.559944867,0
+CXH.US,D,20140307,000000,5.78058,5.80029,5.75464,5.76103,57071.930759165,0
+CXH.US,D,20140310,000000,5.75474,5.85898,5.74192,5.83293,121920.68925235,0
+CXH.US,D,20140311,000000,5.81351,5.84567,5.80642,5.82624,29940.014754726,0
+CXH.US,D,20140312,000000,5.78726,5.86547,5.78726,5.86547,39215.593141401,0
+CXH.US,D,20140313,000000,5.83293,5.89152,5.83293,5.89152,15824.377598309,0
+CXH.US,D,20140314,000000,5.86547,5.89812,5.86547,5.89812,39745.714423072,0
+CXH.US,D,20140317,000000,5.88481,5.91094,5.87209,5.90414,30669.832208523,0
+CXH.US,D,20140318,000000,5.92746,5.92746,5.86868,5.90773,34274.656923884,0
+CXH.US,D,20140319,000000,5.88831,5.90773,5.8617,5.88151,27636.303243311,0
+CXH.US,D,20140320,000000,5.84838,5.84838,5.80954,5.81631,15378.66397702,0
+CXH.US,D,20140321,000000,5.81631,5.8617,5.81631,5.8617,8674.4311468775,0
+CXH.US,D,20140324,000000,5.84838,5.88151,5.84838,5.88151,5904.4187799322,0
+CXH.US,D,20140325,000000,5.86868,5.87471,5.8617,5.87471,5550.3183510102,0
+CXH.US,D,20140326,000000,5.82245,5.85547,5.82245,5.85547,35722.968852644,0
+CXH.US,D,20140327,000000,5.84235,5.88151,5.83555,5.87471,17217.103994621,0
+CXH.US,D,20140328,000000,5.86868,5.89463,5.84838,5.8617,50148.443884369,0
+CXH.US,D,20140331,000000,5.85547,5.86868,5.85547,5.85547,23895.602781964,0
+CXH.US,D,20140401,000000,5.84838,5.8617,5.83555,5.84235,61826.552506812,0
+CXH.US,D,20140402,000000,5.83555,5.84235,5.78979,5.78979,64738.61679001,0
+CXH.US,D,20140403,000000,5.79661,5.83555,5.79661,5.80321,33959.672240017,0
+CXH.US,D,20140404,000000,5.82934,5.83555,5.80954,5.83555,24911.582791692,0
+CXH.US,D,20140407,000000,5.82245,5.82934,5.82245,5.82934,29339.896876641,0
+CXH.US,D,20140408,000000,5.82934,5.85547,5.82934,5.84235,47696.504286426,0
+CXH.US,D,20140409,000000,5.83555,5.89463,5.83555,5.84838,53201.53072211,0
+CXH.US,D,20140410,000000,5.85547,5.86868,5.85547,5.8617,34751.251396533,0
+CXH.US,D,20140411,000000,5.84838,5.87471,5.84838,5.85547,47697.533648137,0
+CXH.US,D,20140414,000000,5.85547,5.88151,5.85547,5.8617,57667.931190401,0
+CXH.US,D,20140415,000000,5.88481,5.93077,5.88481,5.89822,35958.692684688,0
+CXH.US,D,20140416,000000,5.89822,5.93077,5.87831,5.92444,23464.300224645,0
+CXH.US,D,20140417,000000,5.92444,5.94424,5.91124,5.94424,76063.654345244,0
+CXH.US,D,20140421,000000,5.95048,5.95048,5.92444,5.94424,50037.272819476,0
+CXH.US,D,20140422,000000,5.93077,5.99721,5.93077,5.98361,71721.806644101,0
+CXH.US,D,20140423,000000,5.98361,6.03627,5.98361,6.02314,135326.06682751,0
+CXH.US,D,20140424,000000,6.01664,6.04277,6.01033,6.02314,100661.28181478,0
+CXH.US,D,20140425,000000,6.02977,6.08232,6.02314,6.03627,35615.915234599,0
+CXH.US,D,20140428,000000,6.06249,6.08902,6.06249,6.0693,51341.474108558,0
+CXH.US,D,20140429,000000,6.06249,6.07579,6.03627,6.04277,37864.041213569,0
+CXH.US,D,20140430,000000,6.0693,6.0693,6.04277,6.04938,25577.579819343,0
+CXH.US,D,20140501,000000,6.04938,6.12185,6.04938,6.08232,58096.145662586,0
+CXH.US,D,20140502,000000,6.07579,6.09591,6.05617,6.08232,30315.7317796,0
+CXH.US,D,20140505,000000,6.0693,6.08902,6.0693,6.07579,18012.800597985,0
+CXH.US,D,20140506,000000,6.06249,6.09591,6.06249,6.09591,25351.120242708,0
+CXH.US,D,20140507,000000,6.06249,6.09591,6.06249,6.08232,32202.551797665,0
+CXH.US,D,20140508,000000,6.0693,6.10202,6.0693,6.08902,28023.343247015,0
+CXH.US,D,20140509,000000,6.07579,6.08902,6.07579,6.08902,19235.682311819,0
+CXH.US,D,20140512,000000,6.07579,6.11535,6.0693,6.08232,35178.436507007,0
+CXH.US,D,20140513,000000,6.09863,6.11204,6.08562,6.08562,28182.894312372,0
+CXH.US,D,20140514,000000,6.08562,6.11874,6.0789,6.10574,51953.944327186,0
+CXH.US,D,20140515,000000,6.13234,6.15819,6.11204,6.13817,18792.027413955,0
+CXH.US,D,20140516,000000,6.15217,6.18461,6.13234,6.15819,13203.622679601,0
+CXH.US,D,20140519,000000,6.16498,6.17839,6.14536,6.15819,35533.56629764,0
+CXH.US,D,20140520,000000,6.15217,6.18461,6.14536,6.16498,47677.97577561,0
+CXH.US,D,20140521,000000,6.15819,6.17839,6.15217,6.17839,47624.448966587,0
+CXH.US,D,20140522,000000,6.19169,6.25747,6.16498,6.21152,110124.20403302,0
+CXH.US,D,20140523,000000,6.20481,6.23165,6.19813,6.20481,13575.222257628,0
+CXH.US,D,20140527,000000,6.20481,6.23803,6.20481,6.22423,22001.577231918,0
+CXH.US,D,20140528,000000,6.23165,6.25747,6.21813,6.23165,23399.450436789,0
+CXH.US,D,20140529,000000,6.23165,6.25747,6.23165,6.25747,20301.07168372,0
+CXH.US,D,20140530,000000,6.27107,6.2839,6.25747,6.27729,54424.412435944,0
+CXH.US,D,20140602,000000,6.26456,6.27729,6.25747,6.26456,22552.285747826,0
+CXH.US,D,20140603,000000,6.23803,6.25116,6.19813,6.19813,34480.529266282,0
+CXH.US,D,20140604,000000,6.19169,6.21813,6.14536,6.15217,55062.616697375,0
+CXH.US,D,20140605,000000,6.12545,6.18461,6.12545,6.16498,17915.011235346,0
+CXH.US,D,20140606,000000,6.17169,6.19169,6.16498,6.17169,23244.016818279,0
+CXH.US,D,20140609,000000,6.15819,6.21152,6.15819,6.18461,35594.298638647,0
+CXH.US,D,20140610,000000,6.19169,6.20481,6.16498,6.16498,14361.65460558,0
+CXH.US,D,20140611,000000,6.15217,6.19169,6.15217,6.17169,49623.469411258,0
+CXH.US,D,20140612,000000,6.16498,6.25116,6.15217,6.17839,56279.322240939,0
+CXH.US,D,20140613,000000,6.17169,6.17839,6.13234,6.15819,52971.983060337,0
+CXH.US,D,20140616,000000,6.15217,6.17839,6.12545,6.14536,60644.845261457,0
+CXH.US,D,20140617,000000,6.11456,6.16101,6.10125,6.11456,54328.68179673,0
+CXH.US,D,20140618,000000,6.11456,6.13496,6.01481,6.12807,107634.17805176,0
+CXH.US,D,20140619,000000,6.12807,6.1407,6.09495,6.10846,71368.735576891,0
+CXH.US,D,20140620,000000,6.09495,6.09495,6.05502,6.09495,43686.111056541,0
+CXH.US,D,20140623,000000,6.08805,6.10846,6.06833,6.08142,62009.778891544,0
+CXH.US,D,20140624,000000,6.07484,6.08805,6.05502,6.07484,56657.097989235,0
+CXH.US,D,20140625,000000,6.08142,6.12807,6.08142,6.12807,64582.153809789,0
+CXH.US,D,20140626,000000,6.11456,6.15489,6.10125,6.14837,55309.66350825,0
+CXH.US,D,20140627,000000,6.15489,6.175,6.1407,6.14837,26369.158975858,0
+CXH.US,D,20140630,000000,6.14837,6.19461,6.14837,6.16779,38835.758669679,0
+CXH.US,D,20140701,000000,6.16779,6.18101,6.1407,6.16779,22846.683197454,0
+CXH.US,D,20140702,000000,6.16101,6.16101,6.06132,6.08142,61538.331227456,0
+CXH.US,D,20140703,000000,6.05502,6.08142,6.04132,6.05502,27122.65174903,0
+CXH.US,D,20140707,000000,6.05502,6.08805,6.03501,6.03501,133100.58680619,0
+CXH.US,D,20140708,000000,6.06132,6.08805,6.06132,6.08142,28664.635593579,0
+CXH.US,D,20140709,000000,6.09495,6.09495,6.04831,6.08142,11070.785212372,0
+CXH.US,D,20140710,000000,6.06833,6.10125,6.06833,6.08142,18223.81974894,0
+CXH.US,D,20140711,000000,6.06833,6.10125,6.06833,6.10125,16327.735475468,0
+CXH.US,D,20140714,000000,6.07484,6.12136,6.07484,6.10125,35629.296936855,0
+CXH.US,D,20140715,000000,6.10398,6.11058,6.09738,6.09738,17956.185703825,0
+CXH.US,D,20140716,000000,6.09738,6.12409,6.09096,6.11058,23560.030863857,0
+CXH.US,D,20140717,000000,6.12409,6.15099,6.11058,6.11728,23184.313838985,0
+CXH.US,D,20140718,000000,6.11058,6.15099,6.10398,6.12409,19658.749975445,0
+CXH.US,D,20140721,000000,6.15099,6.16413,6.13118,6.14411,17468.268252346,0
+CXH.US,D,20140722,000000,6.15099,6.15741,6.11728,6.11728,20901.189561808,0
+CXH.US,D,20140723,000000,6.14411,6.1707,6.1373,6.15741,7869.470288107,0
+CXH.US,D,20140724,000000,6.1373,6.1707,6.13118,6.15741,10925.645210984,0
+CXH.US,D,20140725,000000,6.15741,6.20413,6.15741,6.18373,18349.401877801,0
+CXH.US,D,20140728,000000,6.1707,6.18373,6.13118,6.1373,38468.276538503,0
+CXH.US,D,20140729,000000,6.1373,6.18373,6.1373,6.15099,6318.2221881492,0
+CXH.US,D,20140730,000000,6.12409,6.14411,6.09738,6.12409,31735.221580423,0
+CXH.US,D,20140731,000000,6.09738,6.13118,6.05754,6.11728,55660.675852036,0
+CXH.US,D,20140801,000000,6.07765,6.1373,6.07765,6.11728,29034.176448181,0
+CXH.US,D,20140804,000000,6.10398,6.12409,6.06405,6.06405,91970.380880511,0
+CXH.US,D,20140805,000000,6.03753,6.07045,5.98371,6.03753,109285.27423777,0
+CXH.US,D,20140806,000000,6.0107,6.09738,6.0107,6.06405,23503.415969699,0
+CXH.US,D,20140807,000000,6.06405,6.11728,6.06405,6.11728,14329.74439251,0
+CXH.US,D,20140808,000000,6.10398,6.15741,6.10398,6.14411,34228.335646847,0
+CXH.US,D,20140811,000000,6.15099,6.15099,6.12409,6.14411,12727.028206953,0
+CXH.US,D,20140812,000000,6.13953,6.17401,6.13953,6.15974,26120.053441559,0
+CXH.US,D,20140813,000000,6.14721,6.17401,6.14721,6.15974,13269.501829168,0
+CXH.US,D,20140814,000000,6.15974,6.18034,6.13351,6.16695,22339.207873447,0
+CXH.US,D,20140815,000000,6.15974,6.18695,6.15974,6.18695,21531.158929539,0
+CXH.US,D,20140818,000000,6.15974,6.18695,6.15974,6.18695,13513.460554908,0
+CXH.US,D,20140819,000000,6.18034,6.20705,6.17401,6.18034,23569.295119265,0
+CXH.US,D,20140820,000000,6.18034,6.19412,6.17401,6.17401,11206.660958353,0
+CXH.US,D,20140821,000000,6.20705,6.35472,6.17401,6.20705,50574.599633129,0
+CXH.US,D,20140822,000000,6.20705,6.20705,6.15361,6.17401,16728.15718143,0
+CXH.US,D,20140825,000000,6.15974,6.20705,6.15974,6.18695,47661.505988219,0
+CXH.US,D,20140826,000000,6.18695,6.20705,6.18695,6.20705,10277.147332436,0
+CXH.US,D,20140827,000000,6.19412,6.23397,6.16695,6.16695,63766.899333898,0
+CXH.US,D,20140828,000000,6.17401,6.21432,6.17401,6.20705,148620.27333775,0
+CXH.US,D,20140829,000000,6.23397,6.23397,6.20705,6.22086,18294.845707069,0
+CXH.US,D,20140902,000000,6.19412,6.25427,6.18034,6.21432,36037.953536511,0
+CXH.US,D,20140903,000000,6.19412,6.21432,6.17401,6.20705,45156.039581253,0
+CXH.US,D,20140904,000000,6.18034,6.20085,6.14721,6.15974,68644.015125273,0
+CXH.US,D,20140905,000000,6.15974,6.20085,6.15974,6.17401,53232.41157347,0
+CXH.US,D,20140908,000000,6.15361,6.21432,6.15361,6.17401,22400.969576165,0
+CXH.US,D,20140909,000000,6.14721,6.20085,6.14721,6.17401,17373.566974842,0
+CXH.US,D,20140910,000000,6.15361,6.19412,6.15361,6.18695,41707.677846111,0
+CXH.US,D,20140911,000000,6.18034,6.20705,6.15974,6.18034,18743.647413492,0
+CXH.US,D,20140912,000000,6.15974,6.18034,6.14721,6.14721,10358.466907682,0
+CXH.US,D,20140915,000000,6.12661,6.15974,6.10679,6.13351,46074.230228341,0
+CXH.US,D,20140916,000000,6.12886,6.15586,6.11525,6.14187,54495.438394071,0
+CXH.US,D,20140917,000000,6.11525,6.15586,6.11525,6.14187,11123.282659684,0
+CXH.US,D,20140918,000000,6.11525,6.13574,6.11525,6.12886,28706.839423771,0
+CXH.US,D,20140919,000000,6.12185,6.16917,6.10154,6.10865,31284.361150576,0
+CXH.US,D,20140922,000000,6.11525,6.13574,6.11525,6.11525,25254.360241781,0
+CXH.US,D,20140923,000000,6.10154,6.14187,6.10154,6.12185,33357.495638509,0
+CXH.US,D,20140924,000000,6.13574,6.14187,6.11525,6.12185,16134.215473616,0
+CXH.US,D,20140925,000000,6.14187,6.14895,6.12886,6.14895,25337.738540454,0
+CXH.US,D,20140926,000000,6.11525,6.14187,6.11525,6.12185,30208.678161554,0
+CXH.US,D,20140929,000000,6.10865,6.16246,6.10865,6.16246,80312.859492309,0
+CXH.US,D,20140930,000000,6.13574,6.16917,6.13574,6.16246,26319.749613683,0
+CXH.US,D,20141001,000000,6.18219,6.20267,6.16917,6.19607,20496.650408997,0
+CXH.US,D,20141002,000000,6.17635,6.19607,6.17635,6.18927,27717.622818554,0
+CXH.US,D,20141003,000000,6.18927,6.20928,6.16917,6.19607,49720.229412183,0
+CXH.US,D,20141006,000000,6.16917,6.23659,6.16917,6.20928,21355.138076791,0
+CXH.US,D,20141007,000000,6.27691,6.27691,6.22328,6.22968,41183.732734712,0
+CXH.US,D,20141008,000000,6.22968,6.2566,6.22328,6.22968,30777.91518828,0
+CXH.US,D,20141009,000000,6.23659,6.24338,6.20928,6.20928,33008.542018146,0
+CXH.US,D,20141010,000000,6.20267,6.22968,6.19607,6.20928,23636.203630546,0
+CXH.US,D,20141013,000000,6.22328,6.22328,6.19607,6.21667,16053.92526008,0
+CXH.US,D,20141014,000000,6.2117,6.28623,6.2117,6.2324,41579.007632113,0
+CXH.US,D,20141015,000000,6.23871,6.27923,6.20481,6.25213,112390.85852282,0
+CXH.US,D,20141016,000000,6.21852,6.29915,6.21852,6.27923,62503.872513297,0
+CXH.US,D,20141017,000000,6.27923,6.36753,6.27923,6.28623,53529.897108232,0
+CXH.US,D,20141020,000000,6.30683,6.33362,6.28623,6.29915,15969.517599699,0
+CXH.US,D,20141021,000000,6.27262,6.29915,6.27262,6.28623,10138.183501317,0
+CXH.US,D,20141022,000000,6.26592,6.29915,6.26592,6.27262,22458.613832036,0
+CXH.US,D,20141023,000000,6.26592,6.28623,6.24563,6.25912,59252.118865144,0
+CXH.US,D,20141024,000000,6.24563,6.28623,6.24563,6.26592,11664.726920187,0
+CXH.US,D,20141027,000000,6.25912,6.29311,6.24563,6.24563,17703.992084389,0
+CXH.US,D,20141028,000000,6.25912,6.27923,6.25912,6.26592,12355.428628927,0
+CXH.US,D,20141029,000000,6.26592,6.28623,6.25912,6.26592,21187.352117738,0
+CXH.US,D,20141030,000000,6.27262,6.30683,6.25912,6.27262,27264.703665283,0
+CXH.US,D,20141031,000000,6.30683,6.30683,6.24563,6.25912,28415.53005928,0
+CXH.US,D,20141103,000000,6.25213,6.27262,6.24563,6.25213,53068.743061263,0
+CXH.US,D,20141104,000000,6.25912,6.26592,6.23871,6.25213,39893.942509598,0
+CXH.US,D,20141105,000000,6.22471,6.26592,6.22471,6.26592,25146.277262023,0
+CXH.US,D,20141106,000000,6.24563,6.27262,6.24563,6.26592,23555.913417011,0
+CXH.US,D,20141107,000000,6.23871,6.29311,6.23871,6.26592,17649.435913654,0
+CXH.US,D,20141110,000000,6.25213,6.27923,6.23871,6.26592,31960.651795348,0
+CXH.US,D,20141111,000000,6.25912,6.29311,6.24563,6.25213,45847.770651706,0
+CXH.US,D,20141112,000000,6.23871,6.27262,6.23871,6.25912,47740.766840042,0
+CXH.US,D,20141113,000000,6.25213,6.29915,6.25213,6.28623,29172.110917588,0
+CXH.US,D,20141114,000000,6.25912,6.28623,6.24563,6.25912,27389.256432432,0
+CXH.US,D,20141117,000000,6.26592,6.27923,6.2324,6.24563,33311.174361469,0
+CXH.US,D,20141118,000000,6.26116,6.26116,6.23387,6.24746,23503.415969699,0
+CXH.US,D,20141119,000000,6.24075,6.29517,6.24075,6.25437,56661.215436084,0
+CXH.US,D,20141120,000000,6.25437,6.28885,6.24075,6.24075,21488.955099349,0
+CXH.US,D,20141121,000000,6.24746,6.28118,6.24746,6.26116,14386.359286669,0
+CXH.US,D,20141124,000000,6.26116,6.28885,6.26116,6.28885,31498.468386667,0
+CXH.US,D,20141125,000000,6.30148,6.32226,6.29517,6.30148,37860.953128434,0
+CXH.US,D,20141126,000000,6.29517,6.30895,6.28885,6.29517,9678.0588160605,0
+CXH.US,D,20141128,000000,6.32887,6.32887,6.30148,6.30895,12114.557988323,0
+CXH.US,D,20141201,000000,6.31548,6.32887,6.30895,6.32226,26807.667065164,0
+CXH.US,D,20141202,000000,6.30895,6.32887,6.30895,6.32887,17814.13378757,0
+CXH.US,D,20141203,000000,6.33606,6.34247,6.29517,6.30148,43605.820843008,0
+CXH.US,D,20141204,000000,6.30895,6.35596,6.30895,6.35596,34185.102454942,0
+CXH.US,D,20141205,000000,6.32887,6.34247,6.30895,6.31548,26024.322802346,0
+CXH.US,D,20141208,000000,6.30895,6.34247,6.29517,6.34247,47051.094493012,0
+CXH.US,D,20141209,000000,6.32887,6.35006,6.30895,6.34247,19662.867422292,0
+CXH.US,D,20141210,000000,6.34247,6.37639,6.33606,6.35596,35249.462465134,0
+CXH.US,D,20141211,000000,6.36327,6.39065,6.33606,6.35596,66677.934255386,0
+CXH.US,D,20141212,000000,6.35006,6.39065,6.35006,6.39065,23192.54873268,0
+CXH.US,D,20141215,000000,6.35596,6.41748,6.35596,6.40416,61184.230798534,0
+CXH.US,D,20141216,000000,6.37833,6.4335,6.37833,6.39911,11549.438408447,0
+CXH.US,D,20141217,000000,6.39279,6.39911,6.33762,6.35773,34447.5896915,0
+CXH.US,D,20141218,000000,6.33762,6.36531,6.33762,6.36531,6498.3604877461,0
+CXH.US,D,20141219,000000,6.36531,6.39911,6.35773,6.39279,11549.438408447,0
+CXH.US,D,20141222,000000,6.38561,6.39911,6.34461,6.3516,28019.225800167,0
+CXH.US,D,20141223,000000,6.33762,6.39911,6.33762,6.37833,33422.345426365,0
+CXH.US,D,20141224,000000,6.36531,6.37833,6.34461,6.35773,6391.3068697,0
+CXH.US,D,20141226,000000,6.39279,6.39279,6.35773,6.38561,2873.9778998554,0
+CXH.US,D,20141229,000000,6.37833,6.39279,6.3309,6.35773,39266.031865288,0
+CXH.US,D,20141230,000000,6.37833,6.37833,6.36531,6.3722,34880.950972243,0
+CXH.US,D,20141231,000000,6.39911,6.46081,6.37833,6.40648,51308.534533774,0
+CXH.US,D,20150102,000000,6.4335,6.4335,6.39279,6.4335,5553.4064361463,0
+CXH.US,D,20150105,000000,6.4401,6.47478,6.40648,6.41982,40861.542518862,0
+CXH.US,D,20150106,000000,6.42641,6.48828,6.42641,6.48112,17589.732934359,0
+CXH.US,D,20150107,000000,6.47478,6.5155,6.47478,6.48828,24118.974273465,0
+CXH.US,D,20150108,000000,6.48828,6.49499,6.4677,6.48828,25895.652588346,0
+CXH.US,D,20150109,000000,6.48112,6.5359,6.4677,6.52929,33140.300317281,0
+CXH.US,D,20150112,000000,6.50859,6.54998,6.50859,6.52929,14657.081416921,0
+CXH.US,D,20150113,000000,6.51015,6.57844,6.50305,6.53716,29965.748797526,0
+CXH.US,D,20150114,000000,6.51676,6.57136,6.51676,6.57136,50065.065585698,0
+CXH.US,D,20150115,000000,6.58496,6.60603,6.57844,6.60603,32117.114775569,0
+CXH.US,D,20150116,000000,6.61942,6.64042,6.55748,6.56464,15926.284407795,0
+CXH.US,D,20150120,000000,6.57136,6.59224,6.55105,6.55105,26794.285362907,0
+CXH.US,D,20150121,000000,6.55748,6.57844,6.54435,6.54435,13403.318851725,0
+CXH.US,D,20150122,000000,6.53716,6.57844,6.53065,6.53065,27402.638134689,0
+CXH.US,D,20150123,000000,6.53065,6.56464,6.53065,6.54435,21720.561484545,0
+CXH.US,D,20150126,000000,6.55105,6.57136,6.55105,6.55748,14195.927369953,0
+CXH.US,D,20150127,000000,6.58496,6.59224,6.55748,6.57844,22776.68660104,0
+CXH.US,D,20150128,000000,6.58496,6.61942,6.58496,6.61942,22371.118086517,0
+CXH.US,D,20150129,000000,6.59885,6.6824,6.59885,6.6824,96433.693263667,0
+CXH.US,D,20150130,000000,6.70844,6.75079,6.6824,6.73631,82010.276955368,0
+CXH.US,D,20150202,000000,6.69464,6.7776,6.69464,6.7438,37434.797379671,0
+CXH.US,D,20150203,000000,6.70163,6.76421,6.69464,6.70163,36089.42162211,0
+CXH.US,D,20150204,000000,6.689,6.70163,6.63381,6.6476,85620.24847929,0
+CXH.US,D,20150205,000000,6.64042,6.66839,6.62674,6.62674,31363.622002397,0
+CXH.US,D,20150206,000000,6.60603,6.63381,6.57136,6.57844,44224.467231908,0
+CXH.US,D,20150209,000000,6.57844,6.60603,6.55105,6.57136,32897.370953253,0
+CXH.US,D,20150210,000000,6.56464,6.56464,6.51676,6.51676,38662.825902067,0
+CXH.US,D,20150211,000000,6.50305,6.53716,6.46186,6.46186,153030.05891189,0
+CXH.US,D,20150212,000000,6.45518,6.50305,6.45518,6.48245,40477.590600293,0
+CXH.US,D,20150213,000000,6.47558,6.50305,6.45518,6.45518,14692.079715128,0
+CXH.US,D,20150217,000000,6.44974,6.46343,6.38026,6.38753,58779.641839344,0
+CXH.US,D,20150218,000000,6.39427,6.44974,6.37385,6.44974,75811.460725807,0
+CXH.US,D,20150219,000000,6.43565,6.47691,6.40815,6.42854,53496.957533448,0
+CXH.US,D,20150220,000000,6.42854,6.47014,6.42204,6.42854,61145.11505348,0
+CXH.US,D,20150223,000000,6.44974,6.47691,6.44974,6.46343,27538.513880672,0
+CXH.US,D,20150224,000000,6.46343,6.46343,6.42204,6.46343,47863.260883768,0
+CXH.US,D,20150225,000000,6.4911,6.5045,6.46343,6.47691,54006.49158088,0
+CXH.US,D,20150226,000000,6.47014,6.4911,6.44215,6.45604,50514.896653835,0
+CXH.US,D,20150227,000000,6.45604,6.48413,6.44974,6.47014,69978.067904002,0
+CXH.US,D,20150302,000000,6.47014,6.48413,6.42854,6.42854,50595.186867369,0
+CXH.US,D,20150303,000000,6.45604,6.45604,6.42854,6.44974,61330.400161637,0
+CXH.US,D,20150304,000000,6.46343,6.4911,6.44974,6.48413,106265.12697481,0
+CXH.US,D,20150305,000000,6.49771,6.5045,6.49771,6.5045,37982.417810445,0
+CXH.US,D,20150306,000000,6.48413,6.4911,6.42204,6.44215,80026.696936378,0
+CXH.US,D,20150309,000000,6.44974,6.46343,6.43565,6.44974,12322.489054145,0
+CXH.US,D,20150310,000000,6.43565,6.49771,6.43565,6.47691,38415.779091191,0
+CXH.US,D,20150311,000000,6.47014,6.49771,6.44215,6.44974,18845.554222978,0
+CXH.US,D,20150312,000000,6.46343,6.4911,6.46343,6.48413,22322.738086054,0
+CXH.US,D,20150313,000000,6.47691,6.4911,6.46343,6.47691,20447.241046823,0
+CXH.US,D,20150316,000000,6.47691,6.5045,6.45604,6.46343,25083.486197592,0
+CXH.US,D,20150317,000000,6.48556,6.49228,6.43011,6.4369,52532.445609322,0
+CXH.US,D,20150318,000000,6.4369,6.52685,6.4369,6.52685,13854.179281574,0
+CXH.US,D,20150319,000000,6.51314,6.52685,6.4509,6.47168,29444.891771263,0
+CXH.US,D,20150320,000000,6.47168,6.49897,6.4509,6.49897,43490.532331266,0
+CXH.US,D,20150323,000000,6.49228,6.52685,6.4783,6.51314,37095.108014717,0
+CXH.US,D,20150324,000000,6.49228,6.54803,6.48556,6.54803,36658.658648836,0
+CXH.US,D,20150325,000000,6.52016,6.52685,6.50577,6.50577,31317.30072536,0
+CXH.US,D,20150326,000000,6.49897,6.50577,6.4783,6.49897,40126.578256508,0
+CXH.US,D,20150327,000000,6.48556,6.54104,6.48556,6.54104,8517.9681666562,0
+CXH.US,D,20150330,000000,6.53366,6.53366,6.49897,6.51314,28142.749205605,0
+CXH.US,D,20150331,000000,6.51314,6.54104,6.49897,6.54104,15034.857165217,0
+CXH.US,D,20150401,000000,6.54104,6.61643,6.54104,6.56883,90207.084267885,0
+CXH.US,D,20150402,000000,6.55483,6.56164,6.53366,6.54803,24527.630873122,0
+CXH.US,D,20150406,000000,6.56164,6.58234,6.52685,6.53366,18758.058477459,0
+CXH.US,D,20150407,000000,6.53366,6.56883,6.53366,6.56164,13333.322255311,0
+CXH.US,D,20150408,000000,6.56164,6.57543,6.55483,6.55483,6203.9630381191,0
+CXH.US,D,20150409,000000,6.56883,6.57543,6.52685,6.53366,33537.633938105,0
+CXH.US,D,20150410,000000,6.54803,6.56883,6.51314,6.52016,21220.291692522,0
+CXH.US,D,20150413,000000,6.52016,6.54803,6.52016,6.53366,17461.062720361,0
+CXH.US,D,20150414,000000,6.53511,6.57719,6.51443,6.55581,19685.513379955,0
+CXH.US,D,20150415,000000,6.55581,6.57719,6.54241,6.54241,17665.905701046,0
+CXH.US,D,20150416,000000,6.54939,6.57009,6.54241,6.54939,33073.391806001,0
+CXH.US,D,20150417,000000,6.54241,6.56319,6.54241,6.55581,7757.269861501,0
+CXH.US,D,20150420,000000,6.53511,6.57009,6.53511,6.57009,19380.822313209,0
+CXH.US,D,20150421,000000,6.56319,6.57719,6.56319,6.57009,17926.334214178,0
+CXH.US,D,20150422,000000,6.57719,6.57719,6.54939,6.56319,23806.048313022,0
+CXH.US,D,20150423,000000,6.56319,6.57009,6.53511,6.53511,37501.705890951,0
+CXH.US,D,20150424,000000,6.53511,6.56319,6.53511,6.56319,27320.28919773,0
+CXH.US,D,20150427,000000,6.56319,6.58369,6.55581,6.57009,18389.546984571,0
+CXH.US,D,20150428,000000,6.56319,6.57009,6.54241,6.56319,19685.513379955,0
+CXH.US,D,20150429,000000,6.54241,6.58369,6.51443,6.58369,26147.846207783,0
+CXH.US,D,20150430,000000,6.57719,6.57719,6.51443,6.54939,37643.757807205,0
+CXH.US,D,20150501,000000,6.54241,6.54241,6.51443,6.52161,26010.941100088,0
+CXH.US,D,20150504,000000,6.52161,6.52161,6.50733,6.51443,27731.004520812,0
+CXH.US,D,20150505,000000,6.51443,6.51443,6.47953,6.49353,14223.720136175,0
+CXH.US,D,20150506,000000,6.50053,6.50053,6.41009,6.43107,30671.890931946,0
+CXH.US,D,20150507,000000,6.38219,6.48685,6.38219,6.46586,74262.271349274,0
+CXH.US,D,20150508,000000,6.47276,6.50053,6.47276,6.49353,20831.192965392,0
+CXH.US,D,20150511,000000,6.47953,6.47953,6.44496,6.47276,61485.833780145,0
+CXH.US,D,20150512,000000,6.44692,6.48179,6.42563,6.45389,41580.036993826,0
+CXH.US,D,20150513,000000,6.47498,6.49579,6.44692,6.47498,12728.057568665,0
+CXH.US,D,20150514,000000,6.46798,6.49579,6.45389,6.49579,25167.893857975,0
+CXH.US,D,20150515,000000,6.49579,6.53065,6.48878,6.52385,28824.186658938,0
+CXH.US,D,20150518,000000,6.50996,6.54473,6.43981,6.44692,10533.458398719,0
+CXH.US,D,20150519,000000,6.43981,6.46081,6.41892,6.44692,11160.339681316,0
+CXH.US,D,20150520,000000,6.44692,6.46081,6.38387,6.38387,45626.457883629,0
+CXH.US,D,20150521,000000,6.39125,6.44692,6.39125,6.41892,28748.01389225,0
+CXH.US,D,20150522,000000,6.41203,6.42563,6.40513,6.40513,11017.258403351,0
+CXH.US,D,20150526,000000,6.39747,6.43302,6.38387,6.40513,32361.073501308,0
+CXH.US,D,20150527,000000,6.42563,6.45389,6.39125,6.41203,12591.152460972,0
+CXH.US,D,20150528,000000,6.41203,6.42563,6.35579,6.42563,65633.132117724,0
+CXH.US,D,20150529,000000,6.43981,6.45389,6.43302,6.43981,26894.133448969,0
+CXH.US,D,20150601,000000,6.47498,6.47498,6.41203,6.45389,17887.218469122,0
+CXH.US,D,20150602,000000,6.42563,6.45389,6.41892,6.44692,10715.655421738,0
+CXH.US,D,20150603,000000,6.41892,6.43302,6.18801,6.37015,17163.577185598,0
+CXH.US,D,20150604,000000,6.37015,6.40513,6.34928,6.34928,30464.989227836,0
+CXH.US,D,20150605,000000,6.34928,6.34928,6.28623,6.28623,28032.607502423,0
+CXH.US,D,20150608,000000,6.28623,6.31409,6.27893,6.29331,49481.417495004,0
+CXH.US,D,20150609,000000,6.27204,6.30721,6.27204,6.28623,53073.889869824,0
+CXH.US,D,20150610,000000,6.27893,6.31409,6.27893,6.29331,21845.114251694,0
+CXH.US,D,20150611,000000,6.30721,6.34159,6.29953,6.335,28620.373039966,0
+CXH.US,D,20150612,000000,6.335,6.41203,6.32798,6.335,25318.180667923,0
+CXH.US,D,20150615,000000,6.35579,6.41892,6.35579,6.39125,45481.317882239,0
+CXH.US,D,20150616,000000,6.39999,6.42788,6.39297,6.39999,22062.309572923,0
+CXH.US,D,20150617,000000,6.39297,6.42116,6.3723,6.39297,53376.522213147,0
+CXH.US,D,20150618,000000,6.39999,6.41388,6.386,6.39297,24061.330017594,0
+CXH.US,D,20150619,000000,6.39297,6.39297,6.35092,6.3723,40565.08634581,0
+CXH.US,D,20150622,000000,6.37852,6.39999,6.36501,6.39999,31886.537752084,0
+CXH.US,D,20150623,000000,6.386,6.45594,6.37852,6.42788,61084.382712472,0
+CXH.US,D,20150624,000000,6.43526,6.5052,6.41388,6.5052,143055.54392279,0
+CXH.US,D,20150625,000000,6.49831,6.49831,6.42788,6.48432,42132.80423316,0
+CXH.US,D,20150626,000000,6.45594,6.47023,6.44185,6.47023,42987.174454106,0
+CXH.US,D,20150629,000000,6.47023,6.5125,6.32264,6.5052,111162.83000043,0
+CXH.US,D,20150630,000000,6.5125,6.53317,6.47711,6.53317,70921.99259389,0
+CXH.US,D,20150701,000000,6.56154,6.58991,6.5052,6.54775,90385.163844057,0
+CXH.US,D,20150702,000000,6.55466,6.58991,6.42788,6.51948,86972.829768835,0
+CXH.US,D,20150706,000000,6.52637,6.60351,6.52637,6.59681,114441.34705309,0
+CXH.US,D,20150707,000000,6.58991,6.78674,6.58991,6.78674,136221.61151693,0
+CXH.US,D,20150708,000000,6.74467,6.81461,6.71572,6.80023,646660.46789315,0
+CXH.US,D,20150709,000000,6.76535,6.79371,6.73717,6.78674,44125.648507557,0
+CXH.US,D,20150710,000000,6.75847,6.8355,6.74467,6.8355,48964.677915589,0
+CXH.US,D,20150713,000000,6.80023,6.86405,6.73717,6.74467,45831.300864314,0
+CXH.US,D,20150714,000000,6.73952,6.79625,6.70405,6.76731,81620.148866526,0
+CXH.US,D,20150715,000000,6.76731,6.76731,6.73952,6.7467,16152.743984431,0
+CXH.US,D,20150716,000000,6.73174,6.80947,6.73174,6.78886,21962.461486861,0
+CXH.US,D,20150717,000000,6.76731,6.92272,6.7467,6.76731,35570.623319271,0
+CXH.US,D,20150720,000000,6.7467,6.83122,6.70405,6.71106,41803.408485324,0
+CXH.US,D,20150721,000000,6.70405,6.78179,6.70405,6.77459,44206.968082805,0
+CXH.US,D,20150722,000000,6.73952,6.84522,6.73952,6.84522,34995.210122273,0
+CXH.US,D,20150723,000000,6.78886,6.81694,6.73174,6.80947,77937.092661053,0
+CXH.US,D,20150724,000000,6.82375,7.10723,6.78179,7.03552,62063.305700567,0
+CXH.US,D,20150727,000000,6.9648,7.00764,6.86638,6.87398,41946.489763292,0
+CXH.US,D,20150728,000000,6.84522,6.90137,6.78179,6.78886,37409.063336872,0
+CXH.US,D,20150729,000000,6.80246,6.83822,6.78886,6.80246,25786.540246877,0
+CXH.US,D,20150730,000000,6.84522,6.84522,6.78179,6.79625,28627.578571948,0
+CXH.US,D,20150731,000000,6.85959,6.86638,6.78886,6.81694,81053.999924935,0
+CXH.US,D,20150803,000000,6.85959,6.85959,6.76089,6.76089,83787.984631961,0
+CXH.US,D,20150804,000000,6.81694,6.81694,6.7467,6.75351,68304.325760317,0
+CXH.US,D,20150805,000000,6.73952,6.75351,6.59807,6.68987,161832.13091106,0
+CXH.US,D,20150806,000000,6.70405,6.73952,6.70405,6.71784,12028.091604517,0
+CXH.US,D,20150807,000000,6.73174,6.75351,6.71784,6.7467,24382.490871732,0
+CXH.US,D,20150810,000000,6.7467,6.88787,6.7467,6.82375,126827.65653338,0
+CXH.US,D,20150811,000000,6.81694,6.87398,6.80947,6.84522,48429.409825358,0
+CXH.US,D,20150812,000000,6.83122,6.88787,6.80947,6.88086,46629.0561911,0
+CXH.US,D,20150813,000000,6.90137,6.90137,6.83122,6.88086,32168.58286117,0
+CXH.US,D,20150814,000000,6.87398,6.88787,6.83822,6.85259,56400.786922952,0
+CXH.US,D,20150817,000000,6.87398,6.90855,6.85959,6.88086,9777.9069021229,0
+CXH.US,D,20150818,000000,6.89641,6.90341,6.86183,6.86873,33716.742875991,0
+CXH.US,D,20150819,000000,6.8897,6.8897,6.81899,6.84056,41060.209329274,0
+CXH.US,D,20150820,000000,6.83327,6.86183,6.82597,6.82597,30330.142843568,0
+CXH.US,D,20150821,000000,6.84725,6.86183,6.76216,6.77623,44723.70766222,0
+CXH.US,D,20150824,000000,6.78333,6.87592,6.74797,6.81899,176203.04977204,0
+CXH.US,D,20150825,000000,6.84056,6.86873,6.79762,6.81151,101716.37756957,0
+CXH.US,D,20150826,000000,6.81899,6.8897,6.79023,6.8045,98893.867755306,0
+CXH.US,D,20150827,000000,6.84056,6.84056,6.76216,6.8045,31885.508390372,0
+CXH.US,D,20150828,000000,6.84056,6.91098,6.77623,6.85483,33150.5939344,0
+CXH.US,D,20150831,000000,6.86183,6.87592,6.76885,6.76885,73078.505380494,0
+CXH.US,D,20150901,000000,6.79023,6.8045,6.73321,6.74089,63624.847417646,0
+CXH.US,D,20150902,000000,6.81151,6.81151,6.7195,6.73321,53328.142212683,0
+CXH.US,D,20150903,000000,6.76885,6.77623,6.73321,6.76216,30193.237735875,0
+CXH.US,D,20150904,000000,6.76216,6.79023,6.76216,6.79023,41477.100822627,0
+CXH.US,D,20150908,000000,6.82597,6.82597,6.76885,6.78333,28071.723247477,0
+CXH.US,D,20150909,000000,6.83327,6.83327,6.76216,6.79023,36118.243750045,0
+CXH.US,D,20150910,000000,6.75486,6.82597,6.74797,6.81899,64084.9721029,0
+CXH.US,D,20150911,000000,6.83327,6.83327,6.78333,6.79762,22570.814258641,0
+CXH.US,D,20150914,000000,6.78333,6.81151,6.78333,6.81151,18203.232514701,0
+CXH.US,D,20150915,000000,6.80656,6.80656,6.77819,6.77819,28230.244951124,0
+CXH.US,D,20150916,000000,6.74991,6.77107,6.74991,6.74991,7420.6685816827,0
+CXH.US,D,20150917,000000,6.74991,6.86405,6.74991,6.8355,68990.910022211,0
+CXH.US,D,20150918,000000,6.77819,6.87106,6.77819,6.79248,39754.97867848,0
+CXH.US,D,20150921,000000,6.82783,6.8355,6.79974,6.79974,5480.3217545954,0
+CXH.US,D,20150922,000000,6.77819,6.86405,6.77819,6.86405,11661.638835051,0
+CXH.US,D,20150923,000000,6.89174,6.90623,6.84958,6.85727,15722.470788823,0
+CXH.US,D,20150924,000000,6.86405,6.86405,6.82783,6.82783,15866.581428501,0
+CXH.US,D,20150925,000000,6.85727,6.89923,6.8355,6.88562,32442.393076556,0
+CXH.US,D,20150928,000000,6.9201,6.9201,6.84958,6.9137,15775.997597845,0
+CXH.US,D,20150929,000000,6.88562,6.89923,6.8355,6.89923,28087.163673158,0
+CXH.US,D,20150930,000000,6.9201,6.99901,6.87794,6.94245,23176.078945288,0
+CXH.US,D,20151001,000000,6.94245,6.99181,6.9276,6.98403,11097.548616885,0
+CXH.US,D,20151002,000000,6.95005,6.99181,6.9276,6.98403,23589.882353505,0
+CXH.US,D,20151005,000000,6.95692,6.99901,6.95005,6.99901,23667.084481904,0
+CXH.US,D,20151006,000000,6.97004,6.99181,6.95005,6.96336,24441.164489316,0
+CXH.US,D,20151007,000000,6.94245,6.96336,6.90623,6.90623,23306.807882711,0
+CXH.US,D,20151008,000000,6.9137,6.9201,6.89923,6.9201,15310.72610403,0
+CXH.US,D,20151009,000000,6.9276,6.9276,6.86405,6.87794,28793.305807577,0
+CXH.US,D,20151012,000000,6.88562,6.89174,6.87794,6.88562,5020.1970693393,0
+CXH.US,D,20151013,000000,6.89408,6.90137,6.8726,6.8726,10898.881806472,0
+CXH.US,D,20151014,000000,6.89408,6.92985,6.8726,6.92985,16355.528241691,0
+CXH.US,D,20151015,000000,6.93672,6.93672,6.88698,6.93672,17476.50314604,0
+CXH.US,D,20151016,000000,6.92272,6.97918,6.84414,6.88698,35932.958641888,0
+CXH.US,D,20151019,000000,6.90137,6.94479,6.86523,6.90137,34024.522027874,0
+CXH.US,D,20151020,000000,6.92272,6.92985,6.87931,6.90855,22961.971709197,0
+CXH.US,D,20151021,000000,6.90137,6.92985,6.88698,6.90855,36078.098643279,0
+CXH.US,D,20151022,000000,6.92272,6.97228,6.88698,6.91594,129201.36464121,0
+CXH.US,D,20151023,000000,6.90855,6.91594,6.89408,6.90855,13285.97161656,0
+CXH.US,D,20151026,000000,6.90855,6.95877,6.90855,6.94479,21820.409570606,0
+CXH.US,D,20151027,000000,6.95198,6.97228,6.93672,6.93672,42369.557426917,0
+CXH.US,D,20151028,000000,6.94479,6.95877,6.93672,6.95877,16641.690797623,0
+CXH.US,D,20151029,000000,6.97228,7.00843,6.94479,7.00843,36358.085028938,0
+CXH.US,D,20151030,000000,7.02892,7.0365,6.98618,7.02892,15798.643555508,0
+CXH.US,D,20151102,000000,7.0504,7.06583,6.97228,7.02328,41474.012737492,0
+CXH.US,D,20151103,000000,7.02328,7.02328,6.98618,7.00113,6851.4315549563,0
+CXH.US,D,20151104,000000,7.02328,7.0365,6.98618,7.0365,26650.17472323,0
+CXH.US,D,20151105,000000,7.0365,7.05836,7.02892,7.02892,22646.98702533,0
+CXH.US,D,20151106,000000,7.02328,7.02328,6.90855,6.90855,63620.729970797,0
+CXH.US,D,20151109,000000,6.88698,6.88698,6.83676,6.85803,20475.033813046,0
+CXH.US,D,20151110,000000,6.87931,6.92985,6.85803,6.92272,27688.800690618,0
+CXH.US,D,20151111,000000,6.92985,6.92985,6.88698,6.90137,11179.897553842,0
+CXH.US,D,20151112,000000,6.92272,6.94479,6.90137,6.90855,12447.041821293,0
+CXH.US,D,20151113,000000,6.91594,6.9648,6.90855,6.91594,12306.019266753,0
+CXH.US,D,20151116,000000,6.90855,6.94479,6.90137,6.91594,27267.791750419,0
+CXH.US,D,20151117,000000,6.9102,6.91739,6.90271,6.9102,5842.6570772135,0
+CXH.US,D,20151118,000000,6.91739,6.93953,6.90271,6.93197,12668.35458937,0
+CXH.US,D,20151119,000000,6.92479,6.9541,6.91739,6.9541,12668.35458937,0
+CXH.US,D,20151120,000000,6.94684,6.9541,6.93197,6.93953,11272.540107922,0
+CXH.US,D,20151123,000000,6.94684,6.9541,6.93953,6.94684,10446.992014912,0
+CXH.US,D,20151124,000000,6.94684,6.97393,6.93953,6.96752,24851.879812396,0
+CXH.US,D,20151125,000000,6.97393,6.97393,6.93953,6.9541,12527.332034828,0
+CXH.US,D,20151127,000000,6.98131,6.98131,6.94684,6.96752,25615.666202687,0
+CXH.US,D,20151130,000000,7.00308,7.00308,6.9614,6.96752,15452.778020284,0
+CXH.US,D,20151201,000000,6.9887,6.99589,6.93953,6.98131,20922.806157758,0
+CXH.US,D,20151202,000000,6.96752,6.97393,6.9614,6.9614,20187.841895403,0
+CXH.US,D,20151203,000000,6.97393,6.97393,6.93197,6.94684,25231.714284119,0
+CXH.US,D,20151204,000000,6.93197,6.98131,6.93197,6.98131,11550.467770157,0
+CXH.US,D,20151207,000000,6.96752,6.97393,6.93953,6.94684,9884.9605201691,0
+CXH.US,D,20151208,000000,6.94684,6.96752,6.9102,6.9614,199637.49850705,0
+CXH.US,D,20151209,000000,6.93953,6.9614,6.93953,6.94684,11139.752447075,0
+CXH.US,D,20151210,000000,6.93953,6.98131,6.93953,6.9541,10020.836266151,0
+CXH.US,D,20151211,000000,6.96752,6.96752,6.94684,6.94684,11003.876701093,0
+CXH.US,D,20151214,000000,6.93197,6.9887,6.9102,6.9541,80915.036093817,0
+CXH.US,D,20151215,000000,6.93197,7.06806,6.90271,7.01056,44822.526386572,0
+CXH.US,D,20151216,000000,6.98131,7.00308,6.93953,7.00308,20326.80572652,0
+CXH.US,D,20151217,000000,6.9541,7.02553,6.9541,7.01056,27707.329201435,0
+CXH.US,D,20151218,000000,7.02553,7.02553,6.93953,6.97393,25062.898963353,0
+CXH.US,D,20151221,000000,7.00308,7.05272,6.99589,7.05272,46220.399591444,0
+CXH.US,D,20151222,000000,7.06079,7.06806,7.03873,7.05272,50196.823884832,0
+CXH.US,D,20151223,000000,7.06079,7.11218,7.03873,7.08313,7238.4715586617,0
+CXH.US,D,20151224,000000,7.07527,7.09041,7.07527,7.09041,2307.8289582651,0
+CXH.US,D,20151228,000000,7.05272,7.08827,7.05272,7.05272,25214.215135015,0
+CXH.US,D,20151229,000000,7.05272,7.09041,7.03873,7.06079,32647.236057241,0
+CXH.US,D,20151230,000000,7.07527,7.11934,7.06079,7.10518,16099.217175408,0
+CXH.US,D,20151231,000000,7.11218,7.14559,7.08313,7.13957,13867.56098383,0
+CXH.US,D,20160104,000000,7.08313,7.19057,7.08313,7.0979,39008.691437292,0
+CXH.US,D,20160105,000000,7.13957,7.14559,7.10518,7.11934,14740.459715591,0
+CXH.US,D,20160106,000000,7.11934,7.16025,7.11934,7.13957,29339.896876641,0
+CXH.US,D,20160107,000000,7.13957,7.19787,7.13957,7.13957,12966.869485845,0
+CXH.US,D,20160108,000000,7.13326,7.16025,7.12665,7.13957,15517.627808138,0
+CXH.US,D,20160111,000000,7.15298,7.15298,7.11934,7.13326,15161.468655792,0
+CXH.US,D,20160112,000000,7.15298,7.15298,7.13326,7.13326,21147.20701097,0
+CXH.US,D,20160113,000000,7.13326,7.13957,7.10518,7.13326,22924.914687564,0
+CXH.US,D,20160114,000000,7.15298,7.15298,7.0979,7.12665,18972.165713552,0
+CXH.US,D,20160115,000000,7.09041,7.1388,7.09041,7.11218,14352.390350173,0
+CXH.US,D,20160119,000000,7.14112,7.14112,7.08478,7.08478,11783.103517064,0
+CXH.US,D,20160120,000000,7.07671,7.07671,6.98209,6.99657,16925.794630129,0
+CXH.US,D,20160121,000000,7.03231,7.06233,7.03231,7.06233,3630.5587581627,0
+CXH.US,D,20160122,000000,7.06233,7.11354,7.02601,7.10654,28949.7687878,0
+CXH.US,D,20160125,000000,7.10654,7.11354,7.08478,7.10654,15948.930365459,0
+CXH.US,D,20160126,000000,7.11354,7.12092,7.06933,7.07671,54805.276269379,0
+CXH.US,D,20160127,000000,7.09197,7.1349,7.06933,7.12092,15709.089086566,0
+CXH.US,D,20160128,000000,7.1349,7.2204,7.10654,7.17707,31570.523706507,0
+CXH.US,D,20160129,000000,7.21388,7.2204,7.21388,7.21388,16837.2695229,0
+CXH.US,D,20160201,000000,7.24973,7.25702,7.21388,7.22836,21306.758076327,0
+CXH.US,D,20160202,000000,7.24973,7.25702,7.24215,7.25702,7495.8119866573,0
+CXH.US,D,20160203,000000,7.26353,7.26353,7.21388,7.2204,13837.709494183,0
+CXH.US,D,20160204,000000,7.24973,7.25391,7.2204,7.2204,9046.0307249032,0
+CXH.US,D,20160205,000000,7.23517,7.25702,7.21388,7.2204,6354.2498480686,0
+CXH.US,D,20160208,000000,7.25702,7.25702,7.22836,7.24973,22275.387447304,0
+CXH.US,D,20160209,000000,7.22836,7.25702,7.22836,7.23671,12709.529057849,0
+CXH.US,D,20160210,000000,7.24973,7.2505,7.23517,7.23517,7158.1813451271,0
+CXH.US,D,20160211,000000,7.27139,7.27139,7.2204,7.24215,6003.2375042826,0
+CXH.US,D,20160212,000000,7.26353,7.26353,7.22836,7.22836,14284.452477182,0
+CXH.US,D,20160216,000000,7.22205,7.23671,7.21545,7.23002,38549.596113748,0
+CXH.US,D,20160217,000000,7.23002,7.23002,7.21545,7.22205,26733.553021901,0
+CXH.US,D,20160218,000000,7.24392,7.25771,7.20902,7.23671,41922.814443916,0
+CXH.US,D,20160219,000000,7.22205,7.23671,7.20902,7.23671,33838.207558004,0
+CXH.US,D,20160222,000000,7.20902,7.22205,7.20902,7.20902,27385.138985586,0
+CXH.US,D,20160223,000000,7.22205,7.23002,7.21545,7.23002,42290.296575094,0
+CXH.US,D,20160224,000000,7.24392,7.24392,7.21545,7.23002,37825.954830224,0
+CXH.US,D,20160225,000000,7.21545,7.2505,7.21545,7.23002,29364.601557728,0
+CXH.US,D,20160226,000000,7.22205,7.23729,7.20902,7.21545,25448.909605347,0
+CXH.US,D,20160229,000000,7.23002,7.23614,7.18581,7.18581,42194.56593588,0
+CXH.US,D,20160301,000000,7.21545,7.23002,7.18581,7.20125,40882.1297531,0
+CXH.US,D,20160302,000000,7.17863,7.23002,7.17863,7.23002,25169.952581398,0
+CXH.US,D,20160303,000000,7.22205,7.28694,7.20125,7.23671,31652.872643465,0
+CXH.US,D,20160304,000000,7.26489,7.40392,7.24061,7.33687,75779.550512736,0
+CXH.US,D,20160307,000000,7.31589,7.33687,7.27693,7.30957,21288.229565513,0
+CXH.US,D,20160308,000000,7.30103,7.32939,7.295,7.30957,25296.564071974,0
+CXH.US,D,20160309,000000,7.31589,7.33687,7.31589,7.31589,9723.3507313878,0
+CXH.US,D,20160310,000000,7.30957,7.32939,7.30957,7.32939,6559.0928287531,0
+CXH.US,D,20160311,000000,7.31589,7.33687,7.30103,7.30103,11281.804363329,0
+CXH.US,D,20160314,000000,7.32939,7.35194,7.30957,7.30957,10574.632867198,0
+CXH.US,D,20160315,000000,7.31831,7.31831,7.29666,7.30277,4862.7047274059,0
+CXH.US,D,20160316,000000,7.32425,7.3394,7.32425,7.3394,5677.9592032961,0
+CXH.US,D,20160317,000000,7.30277,7.39961,7.30277,7.39264,24409.254276245,0
+CXH.US,D,20160318,000000,7.41926,7.4553,7.39961,7.39961,4636.2451507698,0
+CXH.US,D,20160321,000000,7.41926,7.41926,7.39264,7.41314,4543.6025966912,0
+CXH.US,D,20160322,000000,7.41314,7.46968,7.39961,7.41926,24046.918953625,0
+CXH.US,D,20160323,000000,7.4553,7.46277,7.40303,7.41926,18784.82188197,0
+CXH.US,D,20160324,000000,7.42733,7.45978,7.41926,7.42733,10682.715846955,0
+CXH.US,D,20160328,000000,7.43442,7.43442,7.40555,7.40555,8978.0928519124,0
+CXH.US,D,20160329,000000,7.39264,7.42733,7.36263,7.37011,37084.814397598,0
+CXH.US,D,20160330,000000,7.39264,7.41314,7.3394,7.34756,32135.643286383,0
+CXH.US,D,20160331,000000,7.35456,7.40555,7.35456,7.39961,20047.848702573,0
+CXH.US,D,20160401,000000,7.39961,7.43976,7.37011,7.42733,21656.741058402,0
+CXH.US,D,20160404,000000,7.42733,7.43976,7.41314,7.41926,5244.5979225515,0
+CXH.US,D,20160405,000000,7.41314,7.46968,7.41314,7.43442,15685.41376719,0
+CXH.US,D,20160406,000000,7.43442,7.50679,7.43442,7.49368,13355.968212974,0
+CXH.US,D,20160407,000000,7.49368,7.53632,7.47745,7.53632,25990.353865849,0
+CXH.US,D,20160408,000000,7.60131,7.60131,7.50679,7.53632,24986.726196667,0
+CXH.US,D,20160411,000000,7.53632,7.53632,7.50037,7.50037,12940.106081333,0
+CXH.US,D,20160412,000000,7.5747,7.58131,7.52874,7.52874,46408.772784736,0
+CXH.US,D,20160413,000000,7.52107,7.55828,7.52107,7.53632,19172.891247388,0
+CXH.US,D,20160414,000000,7.52874,7.58131,7.51466,7.51466,45419.556179522,0
+CXH.US,D,20160415,000000,7.50679,7.55828,7.50679,7.55157,20553.265303156,0
+CXH.US,D,20160418,000000,7.53632,7.59529,7.53632,7.59529,24133.385337433,0
+CXH.US,D,20160419,000000,7.62434,7.62434,7.49426,7.55293,28352.73899485,0
+CXH.US,D,20160420,000000,7.53798,7.58957,7.52244,7.52244,26167.404080311,0
+CXH.US,D,20160421,000000,7.54643,7.54643,7.51631,7.52244,11577.231174668,0
+CXH.US,D,20160422,000000,7.51631,7.54643,7.51631,7.53798,34953.006292082,0
+CXH.US,D,20160425,000000,7.54643,7.54643,7.50844,7.50844,16377.144837643,0
+CXH.US,D,20160426,000000,7.56001,7.57615,7.50135,7.50135,54806.305631091,0
+CXH.US,D,20160427,000000,7.52244,7.55293,7.50844,7.55293,31468.616897021,0
+CXH.US,D,20160428,000000,7.55293,7.59665,7.53798,7.59665,24196.176401863,0
+CXH.US,D,20160429,000000,7.60296,7.60296,7.56001,7.56673,6246.1668683105,0
+CXH.US,D,20160502,000000,7.57615,7.62434,7.57615,7.58957,34760.515651939,0
+CXH.US,D,20160503,000000,7.61104,7.61104,7.56828,7.57615,10613.748612252,0
+CXH.US,D,20160504,000000,7.58285,7.58957,7.54643,7.56828,23747.374695438,0
+CXH.US,D,20160505,000000,7.55293,7.58441,7.52244,7.55293,33330.732233997,0
+CXH.US,D,20160506,000000,7.56828,7.57615,7.56001,7.56001,18139.412088558,0
+CXH.US,D,20160509,000000,7.57615,7.58285,7.54643,7.55293,40941.832732396,0
+CXH.US,D,20160510,000000,7.56001,7.5675,7.51631,7.5302,25885.358971227,0
+CXH.US,D,20160511,000000,7.5302,7.54643,7.50844,7.51631,34608.170118567,0
+CXH.US,D,20160512,000000,7.50844,7.55293,7.50844,7.55293,32030.648391763,0
+CXH.US,D,20160513,000000,7.53798,7.58285,7.53798,7.57615,17986.037193472,0
+CXH.US,D,20160516,000000,7.56828,7.59665,7.55293,7.57615,34331.271818045,0
+CXH.US,D,20160517,000000,7.58441,7.5982,7.58441,7.59082,42177.066786775,0
+CXH.US,D,20160518,000000,7.58441,7.5982,7.55673,7.561,35211.376081788,0
+CXH.US,D,20160519,000000,7.5234,7.53874,7.46424,7.48696,29071.233469813,0
+CXH.US,D,20160520,000000,7.46424,7.53098,7.46424,7.50222,9792.3179660906,0
+CXH.US,D,20160523,000000,7.5234,7.56925,7.5234,7.55352,14486.207372731,0
+CXH.US,D,20160524,000000,7.56925,7.56925,7.5234,7.53098,21016.478073548,0
+CXH.US,D,20160525,000000,7.55352,7.56925,7.53874,7.55352,29365.63091944,0
+CXH.US,D,20160526,000000,7.561,7.61793,7.561,7.57692,9597.7686025259,0
+CXH.US,D,20160527,000000,7.58441,7.61793,7.53874,7.5747,27553.95430635,0
+CXH.US,D,20160531,000000,7.55352,7.56925,7.53098,7.56925,9170.5834920531,0
+CXH.US,D,20160601,000000,7.57692,7.61793,7.57692,7.5982,9200.4349817006,0
+CXH.US,D,20160602,000000,7.61258,7.61793,7.60131,7.60714,22127.159360777,0
+CXH.US,D,20160603,000000,7.64008,7.66329,7.61258,7.66329,17936.627831296,0
+CXH.US,D,20160606,000000,7.7072,7.7072,7.66096,7.67933,15937.607386627,0
+CXH.US,D,20160607,000000,7.66329,7.69933,7.64008,7.65621,25980.06024873,0
+CXH.US,D,20160608,000000,7.64805,7.69933,7.64805,7.67126,7675.9502862544,0
+CXH.US,D,20160609,000000,7.66329,7.72275,7.66329,7.68525,7459.7843267379,0
+CXH.US,D,20160610,000000,7.69254,7.74413,7.69254,7.69254,2235.7736384263,0
+CXH.US,D,20160613,000000,7.71711,7.73325,7.69933,7.7072,7707.8604993258,0
+CXH.US,D,20160614,000000,7.74062,7.74062,7.70817,7.72352,20590.322324788,0
+CXH.US,D,20160615,000000,7.71614,7.73071,7.69933,7.72352,16443.023987211,0
+CXH.US,D,20160616,000000,7.71614,7.803,7.71614,7.74413,13547.429491403,0
+CXH.US,D,20160617,000000,7.75948,7.78172,7.72441,7.72441,11121.223936261,0
+CXH.US,D,20160620,000000,7.69254,7.73071,7.69254,7.69254,9036.7664694955,0
+CXH.US,D,20160621,000000,7.69933,7.75093,7.69933,7.71614,16073.483132609,0
+CXH.US,D,20160622,000000,7.70817,7.7379,7.70817,7.71614,15907.755896979,0
+CXH.US,D,20160623,000000,7.72352,7.73071,7.68525,7.68525,7859.1766709872,0
+CXH.US,D,20160624,000000,7.71614,7.77471,7.71614,7.71614,10538.605207277,0
+CXH.US,D,20160627,000000,7.75093,7.77471,7.69186,7.71614,42062.807636746,0
+CXH.US,D,20160628,000000,7.69933,7.75093,7.69933,7.73148,17346.803570331,0
+CXH.US,D,20160629,000000,7.72352,7.78172,7.71614,7.78172,13096.569061555,0
+CXH.US,D,20160630,000000,7.803,7.81017,7.78172,7.7887,15198.525677424,0
+CXH.US,D,20160701,000000,7.78172,7.81017,7.75948,7.803,25928.59216313,0
+CXH.US,D,20160705,000000,7.81571,7.84729,7.7928,7.79609,7473.1660289938,0
+CXH.US,D,20160706,000000,7.78172,7.83904,7.78172,7.803,13039.954167397,0
+CXH.US,D,20160707,000000,7.803,7.83251,7.803,7.83251,13166.565657972,0
+CXH.US,D,20160708,000000,7.81017,7.83904,7.81017,7.82514,21740.119357072,0
+CXH.US,D,20160711,000000,7.86245,7.8709,7.83098,7.83251,13582.427789611,0
+CXH.US,D,20160712,000000,7.83251,7.84729,7.74413,7.76734,28316.711334929,0
+CXH.US,D,20160713,000000,7.74413,7.76734,7.6328,7.64008,28248.773461939,0
+CXH.US,D,20160714,000000,7.62531,7.62531,7.55352,7.58441,86150.36976096,0
+CXH.US,D,20160715,000000,7.56925,7.66329,7.56925,7.65621,41231.083373464,0
+CXH.US,D,20160718,000000,7.69254,7.76734,7.69254,7.71614,16972.11590717,0
+CXH.US,D,20160719,000000,7.74413,7.74413,7.68525,7.72352,29102.114321173,0
+CXH.US,D,20160720,000000,7.71527,7.75093,7.71527,7.74413,11063.579680389,0
+CXH.US,D,20160721,000000,7.75948,7.75948,7.71527,7.75093,21958.344040014,0
+CXH.US,D,20160722,000000,7.75093,7.75948,7.73071,7.73401,6699.0860215827,0
+CXH.US,D,20160725,000000,7.73071,7.75948,7.72352,7.73071,10640.512016765,0
+CXH.US,D,20160726,000000,7.72352,7.75948,7.72352,7.75093,22376.264895078,0
+CXH.US,D,20160727,000000,7.73071,7.7887,7.73071,7.77471,11294.156703873,0
+CXH.US,D,20160728,000000,7.77471,7.79609,7.73071,7.7379,28766.542403066,0
+CXH.US,D,20160729,000000,7.75093,7.77988,7.75014,7.77471,10505.665632494,0
+CXH.US,D,20160801,000000,7.7887,7.7887,7.72352,7.74413,21927.463188653,0
+CXH.US,D,20160802,000000,7.73071,7.75093,7.7072,7.74413,19867.710402978,0
+CXH.US,D,20160803,000000,7.71527,7.8164,7.71527,7.81017,49359.952812991,0
+CXH.US,D,20160804,000000,7.79609,7.85526,7.79609,7.84729,37824.925468513,0
+CXH.US,D,20160805,000000,7.83904,7.8709,7.82514,7.83904,19944.912531375,0
+CXH.US,D,20160808,000000,7.83904,7.83904,7.8164,7.83251,25043.341090825,0
+CXH.US,D,20160809,000000,7.81017,7.84729,7.81017,7.81017,9191.1707262927,0
+CXH.US,D,20160810,000000,7.8164,7.82514,7.76734,7.76734,8178.2788017018,0
+CXH.US,D,20160811,000000,7.77471,7.8164,7.76734,7.76734,8693.9890194052,0
+CXH.US,D,20160812,000000,7.77471,7.803,7.77471,7.78172,10533.458398719,0
+CXH.US,D,20160815,000000,7.7887,7.81727,7.7887,7.81017,9006.9149798478,0
+CXH.US,D,20160816,000000,7.8164,7.84729,7.78794,7.79522,15772.90951271,0
+CXH.US,D,20160817,000000,7.81017,7.82514,7.78794,7.78794,6602.3260206565,0
+CXH.US,D,20160818,000000,7.79522,7.84729,7.75014,7.79522,25497.28960581,0
+CXH.US,D,20160819,000000,7.7586,7.77386,7.73693,7.73693,19535.226570005,0
+CXH.US,D,20160822,000000,7.75014,7.78794,7.73693,7.78172,34573.17182036,0
+CXH.US,D,20160823,000000,7.76674,7.81017,7.76674,7.79522,34472.294372586,0
+CXH.US,D,20160824,000000,7.77386,7.81017,7.77386,7.81017,34159.368412143,0
+CXH.US,D,20160825,000000,7.78794,7.81017,7.77386,7.78794,45857.034907113,0
+CXH.US,D,20160826,000000,7.81017,7.82514,7.7586,7.7586,57130.604376747,0
+CXH.US,D,20160829,000000,7.76966,7.79522,7.72975,7.74062,31822.717325943,0
+CXH.US,D,20160830,000000,7.72975,7.78794,7.72975,7.77386,31926.682858852,0
+CXH.US,D,20160831,000000,7.78794,7.80221,7.72975,7.80221,49187.020045379,0
+CXH.US,D,20160901,000000,7.81017,7.97339,7.77471,7.95065,111925.58702902,0
+CXH.US,D,20160902,000000,7.9144,7.9289,7.8709,7.8709,31136.133064049,0
+CXH.US,D,20160906,000000,7.8709,7.98747,7.86245,7.95931,70933.315572722,0
+CXH.US,D,20160907,000000,7.93559,7.93559,7.9144,7.92191,24646.00747,0
+CXH.US,D,20160908,000000,7.9144,7.9144,7.8164,7.83251,28463.910059743,0
+CXH.US,D,20160909,000000,7.81017,7.81017,7.7586,7.80221,39331.911014856,0
+CXH.US,D,20160912,000000,7.76674,7.77386,7.75093,7.7586,12658.060972249,0
+CXH.US,D,20160913,000000,7.7586,7.78172,7.69769,7.71429,24446.311297874,0
+CXH.US,D,20160914,000000,7.72275,7.7586,7.69769,7.75014,33848.501175125,0
+CXH.US,D,20160915,000000,7.72975,7.76674,7.72275,7.72975,13690.510769369,0
+CXH.US,D,20160916,000000,7.74413,7.74413,7.66951,7.71429,30593.659441835,0
+CXH.US,D,20160919,000000,7.72275,7.72275,7.66951,7.69117,27430.430900912,0
+CXH.US,D,20160920,000000,7.70642,7.72975,7.67681,7.67681,13210.828211586,0
+CXH.US,D,20160921,000000,7.67681,7.69117,7.65416,7.65416,46417.007678432,0
+CXH.US,D,20160922,000000,7.68438,7.72975,7.66096,7.68438,30970.40582842,0
+CXH.US,D,20160923,000000,7.68438,7.73693,7.63824,7.68525,38052.414406861,0
+CXH.US,D,20160926,000000,7.68438,7.73693,7.68438,7.71429,19308.766993369,0
+CXH.US,D,20160927,000000,7.72975,7.7586,7.72275,7.7586,11431.061811567,0
+CXH.US,D,20160928,000000,7.76674,7.79522,7.72975,7.77386,8922.5073194654,0
+CXH.US,D,20160929,000000,7.78794,7.78794,7.73693,7.73693,6517.9183602739,0
+CXH.US,D,20160930,000000,7.75014,7.76674,7.71895,7.72275,10426.404780672,0
+CXH.US,D,20161003,000000,7.72975,7.74334,7.68438,7.70642,13285.97161656,0
+CXH.US,D,20161004,000000,7.70642,7.70642,7.63824,7.65416,29103.143682885,0
+CXH.US,D,20161005,000000,7.66096,7.66096,7.61346,7.62706,9905.5477544086,0
+CXH.US,D,20161006,000000,7.63018,7.63018,7.60976,7.61793,3561.5915234599,0
+CXH.US,D,20161007,000000,7.59529,7.61589,7.58772,7.60976,7902.4098628905,0
+CXH.US,D,20161010,000000,7.58772,7.63018,7.58772,7.61589,12847.463527256,0
+CXH.US,D,20161011,000000,7.62346,7.65416,7.59257,7.65416,31627.138600667,0
+CXH.US,D,20161012,000000,7.65416,7.65416,7.59529,7.59529,11275.628193058,0
+CXH.US,D,20161013,000000,7.59529,7.59529,7.48968,7.48968,11927.214156741,0
+CXH.US,D,20161014,000000,7.46656,7.46968,7.43675,7.43675,53948.847325009,0
+CXH.US,D,20161017,000000,7.4516,7.47357,7.43675,7.43675,70956.990892097,0
+CXH.US,D,20161018,000000,7.42218,7.44764,7.42218,7.42218,46199.812357202,0
+CXH.US,D,20161019,000000,7.4516,7.49726,7.43033,7.4516,104708.7320663,0
+CXH.US,D,20161020,000000,7.47357,7.51223,7.45978,7.48968,18762.175924307,0
+CXH.US,D,20161021,000000,7.48172,7.53563,7.48172,7.51223,8224.600078741,0
+CXH.US,D,20161024,000000,7.53563,7.54389,7.49726,7.53563,11097.548616885,0
+CXH.US,D,20161025,000000,7.51223,7.53563,7.51223,7.53563,8287.3911431719,0
+CXH.US,D,20161026,000000,7.52797,7.53563,7.48968,7.48968,8374.8868886905,0
+CXH.US,D,20161027,000000,7.50456,7.50456,7.40215,7.42218,31186.571787936,0
+CXH.US,D,20161028,000000,7.27984,7.39409,7.27984,7.39409,70053.211308976,0
+CXH.US,D,20161031,000000,7.44374,7.44374,7.40749,7.43675,30932.319445078,0
+CXH.US,D,20161101,000000,7.4516,7.48968,7.42218,7.48968,27018.686216119,0
+CXH.US,D,20161102,000000,7.48968,7.48968,7.41537,7.47357,14775.458013799,0
+CXH.US,D,20161103,000000,7.46656,7.47357,7.4516,7.47357,3789.0804618079,0
+CXH.US,D,20161104,000000,7.47357,7.49726,7.47357,7.47357,1860.0566135526,0
+CXH.US,D,20161107,000000,7.48172,7.48464,7.45978,7.46656,19390.086568617,0
+CXH.US,D,20161108,000000,7.43675,7.48968,7.43675,7.46656,13659.629918007,0
+CXH.US,D,20161109,000000,7.3635,7.42218,7.3635,7.40215,13047.159699381,0
+CXH.US,D,20161110,000000,7.37913,7.40215,7.2505,7.2612,63540.439757262,0
+CXH.US,D,20161111,000000,7.22118,7.26489,7.2066,7.2505,33558.221172346,0
+CXH.US,D,20161114,000000,7.22913,7.22913,6.92216,7.06448,95633.879213456,0
+CXH.US,D,20161115,000000,7.10042,7.13811,7.07021,7.1079,70011.007478787,0
+CXH.US,D,20161116,000000,7.1079,7.16375,7.02553,7.0326,131769.62211259,0
+CXH.US,D,20161117,000000,7.04067,7.06341,6.9955,6.9956,47775.765138249,0
+CXH.US,D,20161118,000000,7.01036,7.04067,6.9955,7.04067,37591.260359893,0
+CXH.US,D,20161121,000000,7.02553,7.1079,7.02553,7.05525,45000.605962743,0
+CXH.US,D,20161122,000000,7.07021,7.09284,7.07021,7.07789,21949.079784605,0
+CXH.US,D,20161123,000000,7.01036,7.06341,6.9508,7.02561,77413.147549653,0
+CXH.US,D,20161125,000000,7.01036,7.07789,7.01036,7.04787,9635.8549858692,0
+CXH.US,D,20161128,000000,7.06341,7.11549,7.06341,7.11549,76442.459455253,0
+CXH.US,D,20161129,000000,7.1079,7.14559,7.07157,7.07789,29677.527518171,0
+CXH.US,D,20161130,000000,7.05525,7.05525,7.01793,7.0326,35109.469272303,0
+CXH.US,D,20161201,000000,7.02553,7.0326,6.98025,6.98025,46284.220017587,0
+CXH.US,D,20161202,000000,7.00289,7.00289,6.9508,6.96849,48508.670677181,0
+CXH.US,D,20161205,000000,6.97316,6.98792,6.95752,6.95752,33110.448827632,0
+CXH.US,D,20161206,000000,6.95752,7.04787,6.95752,7.0326,35984.426727487,0
+CXH.US,D,20161207,000000,7.01793,7.15298,7.01793,7.14559,30601.894335532,0
+CXH.US,D,20161208,000000,7.12316,7.16025,7.07789,7.11218,103985.09078279,0
+CXH.US,D,20161209,000000,7.13811,7.13811,7.06341,7.1079,59714.302273824,0
+CXH.US,D,20161212,000000,7.09284,7.09284,7.05525,7.07789,49743.90473156,0
+CXH.US,D,20161213,000000,7.11549,7.14559,7.11549,7.11549,34131.57564592,0
+CXH.US,D,20161214,000000,7.09284,7.15298,7.09284,7.13811,16264.944411037,0
+CXH.US,D,20161215,000000,7.11549,7.12316,7.05525,7.08574,33151.623296112,0
+CXH.US,D,20161216,000000,7.07021,7.12316,7.07021,7.10042,11381.652449392,0
+CXH.US,D,20161219,000000,7.07789,7.14559,7.07789,7.1079,60843.512071867,0
+CXH.US,D,20161220,000000,7.06973,7.12276,7.06973,7.10003,53018.304337375,0
+CXH.US,D,20161221,000000,7.12276,7.13782,7.10742,7.12276,25534.346627441,0
+CXH.US,D,20161222,000000,7.12994,7.13782,7.10003,7.1151,23692.818524703,0
+CXH.US,D,20161223,000000,7.1151,7.13296,7.08535,7.1151,33773.357770151,0
+CXH.US,D,20161227,000000,6.85144,7.12276,6.85144,7.0399,32250.931798129,0
+CXH.US,D,20161228,000000,7.04739,7.06281,7.02494,7.04739,57507.350763332,0
+CXH.US,D,20161229,000000,7.04739,7.08535,7.04739,7.06623,24828.204493021,0
+CXH.US,D,20161230,000000,7.06973,7.09022,7.0399,7.06281,28285.830483571,0
+CXH.US,D,20170103,000000,7.06281,7.13782,7.06281,7.13782,35526.360765657,0
+CXH.US,D,20170104,000000,7.13782,7.15288,7.13608,7.15288,14906.18695122,0
+CXH.US,D,20170105,000000,7.16025,7.17551,7.16025,7.16795,18612.91847607,0
+CXH.US,D,20170106,000000,7.16795,7.17551,7.1453,7.16025,8890.5971063938,0
+CXH.US,D,20170109,000000,7.17551,7.2204,7.17551,7.20902,8127.8400778147,0
+CXH.US,D,20170110,000000,7.19863,7.23428,7.19863,7.21631,8902.9494469377,0
+CXH.US,D,20170111,000000,7.2505,7.27984,7.21313,7.27984,20680.906155442,0
+CXH.US,D,20170112,000000,7.27984,7.30191,7.27655,7.27984,11019.317126774,0
+CXH.US,D,20170113,000000,7.27286,7.27286,7.23517,7.23517,36812.033543923,0
+CXH.US,D,20170117,000000,7.26489,7.28772,7.2204,7.22759,24413.371723092,0
+CXH.US,D,20170118,000000,7.2204,7.24215,7.2204,7.22759,31703.311367353,0
+CXH.US,D,20170119,000000,7.2204,7.23517,7.18223,7.18223,31909.18370975,0
+CXH.US,D,20170120,000000,7.15219,7.16717,7.12918,7.15219,4816.3834503666,0
+CXH.US,D,20170123,000000,7.14462,7.20515,7.14462,7.20515,21005.155094717,0
+CXH.US,D,20170124,000000,7.19787,7.24555,7.19787,7.2204,27648.655583854,0
+CXH.US,D,20170125,000000,7.22759,7.24215,7.2204,7.23517,12545.860545643,0
+CXH.US,D,20170126,000000,7.22759,7.2505,7.22361,7.2505,10220.532438276,0
+CXH.US,D,20170127,000000,7.24215,7.25771,7.24215,7.25771,35813.552683298,0
+CXH.US,D,20170130,000000,7.2505,7.25771,7.24215,7.25771,24662.477257391,0
+CXH.US,D,20170131,000000,7.30277,7.30277,7.27286,7.27286,7699.62560563,0
+CXH.US,D,20170201,000000,7.28772,7.31831,7.2505,7.25771,17199.604845517,0
+CXH.US,D,20170202,000000,7.22759,7.26489,7.22759,7.25702,14806.338865158,0
+CXH.US,D,20170203,000000,7.23517,7.2505,7.2204,7.2204,62240.355915029,0
+CXH.US,D,20170206,000000,7.2505,7.26489,7.24215,7.26489,24224.998529799,0
+CXH.US,D,20170207,000000,7.26489,7.27286,7.26489,7.27286,24698.504917312,0
+CXH.US,D,20170208,000000,7.29549,7.31094,7.27984,7.27984,14945.302696274,0
+CXH.US,D,20170209,000000,7.27286,7.27984,7.26489,7.27984,26597.677275919,0
+CXH.US,D,20170210,000000,7.26489,7.27431,7.2505,7.26489,19624.781038948,0
+CXH.US,D,20170213,000000,7.2505,7.26877,7.21234,7.2204,13945.792473941,0
+CXH.US,D,20170214,000000,7.23517,7.24215,7.22759,7.22759,16488.315902537,0
+CXH.US,D,20170215,000000,7.18174,7.2199,7.18174,7.19738,25223.479390424,0
+CXH.US,D,20170216,000000,7.19738,7.20457,7.19319,7.19738,23302.690435862,0
+CXH.US,D,20170217,000000,7.2505,7.2505,7.20457,7.21194,38968.546330526,0
+CXH.US,D,20170221,000000,7.2199,7.23507,7.18174,7.21194,43173.488923975,0
+CXH.US,D,20170222,000000,7.2199,7.24205,7.2199,7.22759,31259.656469487,0
+CXH.US,D,20170223,000000,7.24215,7.25771,7.22759,7.24215,28882.860276521,0
+CXH.US,D,20170224,000000,7.27286,7.28404,7.24215,7.24215,31536.55477001,0
+CXH.US,D,20170227,000000,7.24215,7.27286,7.24215,7.26489,40552.734005266,0
+CXH.US,D,20170228,000000,7.27286,7.30277,7.26489,7.27984,67699.061073671,0
+CXH.US,D,20170301,000000,7.24215,7.25158,7.23517,7.24215,30785.120720265,0
+CXH.US,D,20170302,000000,7.24215,7.24215,7.22759,7.22759,38124.4697267,0
+CXH.US,D,20170303,000000,7.2199,7.23517,7.16647,7.16647,49938.454095124,0
+CXH.US,D,20170306,000000,7.19738,7.2199,7.17445,7.2199,22220.831276568,0
+CXH.US,D,20170307,000000,7.20457,7.21194,7.18931,7.19738,23931.630441883,0
+CXH.US,D,20170308,000000,7.18174,7.26489,7.15891,7.19738,57543.378423252,0
+CXH.US,D,20170309,000000,7.2199,7.2199,7.16647,7.18174,64851.84657833,0
+CXH.US,D,20170310,000000,7.19738,7.21194,7.17445,7.18931,62330.939745684,0
+CXH.US,D,20170313,000000,7.16647,7.30277,7.16647,7.25771,120119.30625638,0
+CXH.US,D,20170314,000000,7.26567,7.29598,7.24684,7.28859,29344.014323488,0
+CXH.US,D,20170315,000000,7.26567,7.35048,7.26567,7.35048,18991.723586079,0
+CXH.US,D,20170316,000000,7.35048,7.35048,7.27345,7.27345,12915.401400246,0
+CXH.US,D,20170317,000000,7.27345,7.28859,7.27345,7.28062,11383.711172815,0
+CXH.US,D,20170320,000000,7.28062,7.32677,7.28062,7.29598,4007.3051447484,0
+CXH.US,D,20170321,000000,7.31181,7.3192,7.28859,7.31181,21423.075949782,0
+CXH.US,D,20170322,000000,7.28859,7.3426,7.28859,7.29598,28623.4611251,0
+CXH.US,D,20170323,000000,7.31181,7.33425,7.31181,7.33425,12328.665224415,0
+CXH.US,D,20170324,000000,7.3426,7.3426,7.32677,7.3426,4423.1672763892,0
+CXH.US,D,20170327,000000,7.36526,7.37293,7.35786,7.35786,27231.7640905,0
+CXH.US,D,20170328,000000,7.3426,7.39333,7.3426,7.36526,10140.242224739,0
+CXH.US,D,20170329,000000,7.36526,7.3807,7.35786,7.36526,28883.889638232,0
+CXH.US,D,20170330,000000,7.37293,7.40303,7.37214,7.3807,4861.675365694,0
+CXH.US,D,20170331,000000,7.39546,7.39546,7.35048,7.35786,13486.697150396,0
+CXH.US,D,20170403,000000,7.39546,7.40303,7.3807,7.3807,7423.7566668186,0
+CXH.US,D,20170404,000000,7.40303,7.40303,7.36526,7.37293,11126.37074482,0
+CXH.US,D,20170405,000000,7.35786,7.38798,7.35358,7.37293,10439.786482927,0
+CXH.US,D,20170406,000000,7.3807,7.39546,7.3807,7.39546,11184.015000691,0
+CXH.US,D,20170407,000000,7.37293,7.4179,7.37293,7.39546,8527.232422064,0
+CXH.US,D,20170410,000000,7.40303,7.44764,7.40303,7.40974,5896.1838862363,0
+CXH.US,D,20170411,000000,7.43364,7.44538,7.42537,7.43364,13751.243110375,0
+CXH.US,D,20170412,000000,7.43364,7.46345,7.43364,7.46345,23408.714692196,0
+CXH.US,D,20170413,000000,7.4789,7.51786,7.4789,7.51786,29528.270069933,0
+CXH.US,D,20170417,000000,7.51786,7.54136,7.50999,7.53311,46006.292355351,0
+CXH.US,D,20170418,000000,7.53311,7.58595,7.52562,7.57178,30910.702849124,0
+CXH.US,D,20170419,000000,7.57916,7.58595,7.55516,7.58595,2446.7927893827,0
+CXH.US,D,20170420,000000,7.57178,7.62434,7.57178,7.61677,26290.927485747,0
+CXH.US,D,20170421,000000,7.64008,7.64891,7.62434,7.62434,9611.1503047816,0
+CXH.US,D,20170424,000000,7.61677,7.61677,7.57916,7.58595,21154.412542954,0
+CXH.US,D,20170425,000000,7.57916,7.57916,7.54963,7.57178,15148.086953537,0
+CXH.US,D,20170426,000000,7.55516,7.60888,7.53311,7.60888,17332.392506364,0
+CXH.US,D,20170427,000000,7.57916,7.64891,7.57178,7.6328,18669.533370229,0
+CXH.US,D,20170428,000000,7.64891,7.6523,7.61677,7.61677,8542.6728477437,0
+CXH.US,D,20170501,000000,7.61677,7.64008,7.59355,7.59355,9344.5456213782,0
+CXH.US,D,20170502,000000,7.61677,7.61677,7.59355,7.60053,11721.341814345,0
+CXH.US,D,20170503,000000,7.60131,7.63376,7.60053,7.60888,7366.1124109476,0
+CXH.US,D,20170504,000000,7.60053,7.61677,7.60053,7.60888,8348.123484179,0
+CXH.US,D,20170505,000000,7.60053,7.6328,7.60053,7.61677,949.07149844797,0
+CXH.US,D,20170508,000000,7.6287,7.65707,7.62434,7.62794,14883.540993556,0
+CXH.US,D,20170509,000000,7.61677,7.64008,7.61677,7.64008,15609.241000505,0
+CXH.US,D,20170510,000000,7.6328,7.6328,7.60053,7.60888,25184.363645367,0
+CXH.US,D,20170511,000000,7.60888,7.62434,7.60888,7.61677,11746.046495435,0
+CXH.US,D,20170512,000000,7.61677,7.65707,7.61677,7.64891,9728.4975399477,0
+CXH.US,D,20170515,000000,7.70108,7.70108,7.68038,7.68622,1053.0370313581,0
+CXH.US,D,20170516,000000,7.65765,7.68117,7.65765,7.68117,6877.1655977558,0
+CXH.US,D,20170517,000000,7.6729,7.72575,7.6729,7.72575,2448.8515128067,0
+CXH.US,D,20170518,000000,7.70196,7.71032,7.70196,7.70196,9420.7183880649,0
+CXH.US,D,20170519,000000,7.6729,7.71032,7.6729,7.69186,2579.5804502284,0
+CXH.US,D,20170522,000000,7.69468,7.72575,7.6871,7.72575,13487.726512109,0
+CXH.US,D,20170523,000000,7.71895,7.74713,7.71895,7.74713,40697.874006657,0
+CXH.US,D,20170524,000000,7.71895,7.77065,7.71895,7.74062,4358.3174885345,0
+CXH.US,D,20170525,000000,7.72575,7.78657,7.72575,7.77901,39142.508459852,0
+CXH.US,D,20170526,000000,7.74713,7.77901,7.74713,7.77065,22841.536388894,0
+CXH.US,D,20170530,000000,7.77569,7.82669,7.77065,7.81804,13193.329062481,0
+CXH.US,D,20170531,000000,7.83399,7.8709,7.82922,7.86517,10004.366478759,0
+CXH.US,D,20170601,000000,7.87925,7.91772,7.85798,7.89538,31906.095624614,0
+CXH.US,D,20170602,000000,7.91025,7.91025,7.84981,7.86517,7696.5375204941,0
+CXH.US,D,20170605,000000,7.87925,7.8876,7.86517,7.87342,6330.5745286932,0
+CXH.US,D,20170606,000000,7.8984,7.8984,7.84981,7.85798,10425.375418961,0
+CXH.US,D,20170607,000000,7.85798,7.89207,7.84106,7.87342,14042.552474867,0
+CXH.US,D,20170608,000000,7.83399,7.87342,7.83399,7.84981,13055.394593075,0
+CXH.US,D,20170609,000000,7.85798,7.87342,7.82669,7.83399,10382.142227056,0
+CXH.US,D,20170612,000000,7.84106,7.84106,7.81804,7.84106,6796.8753842212,0
+CXH.US,D,20170613,000000,7.85041,7.86594,7.82757,7.84206,20785.901050066,0
+CXH.US,D,20170614,000000,7.85865,7.8743,7.78716,7.78716,46175.107676115,0
+CXH.US,D,20170615,000000,7.82757,7.82757,7.78716,7.78716,14520.176309226,0
+CXH.US,D,20170616,000000,7.81087,7.81571,7.79522,7.79522,10410.964354992,0
+CXH.US,D,20170619,000000,7.81087,7.82757,7.81087,7.81087,2530.1710880532,0
+CXH.US,D,20170620,000000,7.81892,7.82164,7.80863,7.81087,5113.8689851298,0
+CXH.US,D,20170621,000000,7.78716,7.81892,7.78716,7.81087,7952.8485867777,0
+CXH.US,D,20170622,000000,7.82757,7.85041,7.81892,7.82757,10791.828188426,0
+CXH.US,D,20170623,000000,7.85798,7.85798,7.85798,7.85798,106.02425633422,0
+CXH.US,D,20170626,000000,7.86594,7.8743,7.86594,7.86594,1813.7353365134,0
+CXH.US,D,20170627,000000,7.85865,7.88012,7.84206,7.85041,6814.3745333249,0
+CXH.US,D,20170628,000000,7.86914,7.87342,7.85865,7.86594,1695.3587396354,0
+CXH.US,D,20170629,000000,7.81892,7.83399,7.81892,7.81892,7521.5460294569,0
+CXH.US,D,20170630,000000,7.84206,7.84206,7.803,7.83399,6134.9958034164,0
+CXH.US,D,20170703,000000,7.85865,7.8743,7.82757,7.82757,5171.5132410007,0
+CXH.US,D,20170705,000000,7.82757,7.83399,7.81892,7.83399,16428.612923243,0
+CXH.US,D,20170706,000000,7.81087,7.81087,7.77151,7.78716,6291.4587836377,0
+CXH.US,D,20170707,000000,7.77988,7.79522,7.77151,7.79522,23015.49851822,0
+CXH.US,D,20170710,000000,7.79435,7.80717,7.78716,7.80717,5278.5668590468,0
+CXH.US,D,20170711,000000,7.81087,7.85041,7.81087,7.85041,5309.4477104063,0
+CXH.US,D,20170712,000000,7.85865,7.88012,7.85865,7.8743,9528.801367823,0
+CXH.US,D,20170713,000000,7.85041,7.88012,7.85041,7.86594,11112.989042564,0
+CXH.US,D,20170714,000000,7.88012,7.88012,7.86594,7.88012,54338.975413851,0
+CXH.US,D,20170717,000000,7.86594,7.8876,7.85041,7.88012,35780.613108517,0
+CXH.US,D,20170718,000000,7.85041,7.88858,7.84206,7.88858,34967.417356049,0
+CXH.US,D,20170719,000000,7.85865,7.88858,7.84206,7.86594,12551.007354205,0
+CXH.US,D,20170720,000000,7.84206,7.88858,7.83399,7.8743,76441.430093542,0
+CXH.US,D,20170721,000000,7.88012,7.88858,7.84206,7.88858,33979.230112547,0
+CXH.US,D,20170724,000000,7.85041,7.8743,7.83399,7.8743,22239.359787385,0
+CXH.US,D,20170725,000000,7.84206,7.8743,7.82757,7.8743,31793.895198007,0
+CXH.US,D,20170726,000000,7.88012,7.88858,7.8743,7.88858,27538.513880672,0
+CXH.US,D,20170727,000000,7.86594,7.88858,7.83399,7.86594,105209.00185833,0
+CXH.US,D,20170728,000000,7.85041,7.88858,7.85041,7.88858,11092.401808324,0
+CXH.US,D,20170731,000000,7.89616,7.90374,7.87673,7.88858,32721.350100503,0
+CXH.US,D,20170801,000000,7.89616,7.91111,7.89616,7.89616,30181.914757043,0
+CXH.US,D,20170802,000000,7.91111,7.91851,7.88858,7.88858,16147.597175872,0
+CXH.US,D,20170803,000000,7.90374,7.90374,7.89616,7.89616,10220.532438276,0
+CXH.US,D,20170804,000000,7.90374,7.91111,7.88012,7.91111,24231.174700071,0
+CXH.US,D,20170807,000000,7.91111,7.91851,7.89616,7.90374,6915.2519810991,0
+CXH.US,D,20170808,000000,7.89616,7.91111,7.89033,7.90374,17548.558465879,0
+CXH.US,D,20170809,000000,7.90374,7.91111,7.88858,7.89674,16122.892494784,0
+CXH.US,D,20170810,000000,7.91111,7.91111,7.8743,7.8743,13528.900980587,0
+CXH.US,D,20170811,000000,7.8743,7.88858,7.8743,7.8743,14793.986524614,0
+CXH.US,D,20170814,000000,7.90374,7.925,7.89616,7.89616,23251.222350263,0
+CXH.US,D,20170815,000000,7.89616,7.91111,7.89616,7.91111,11580.319259803,0
+CXH.US,D,20170816,000000,7.90374,7.91851,7.90374,7.91851,3102.4961999156,0
+CXH.US,D,20170817,000000,7.91851,7.92578,7.90374,7.91111,25636.253436928,0
+CXH.US,D,20170818,000000,7.90374,7.91851,7.90374,7.90374,7582.2783704639,0
+CXH.US,D,20170821,000000,7.90374,7.91851,7.89616,7.91851,8444.8834851053,0
+CXH.US,D,20170822,000000,7.91111,7.91851,7.89616,7.90374,15395.133764412,0
+CXH.US,D,20170823,000000,7.90374,7.93237,7.90374,7.91111,39042.660373788,0
+CXH.US,D,20170824,000000,7.90374,7.93237,7.90374,7.93237,20608.850835604,0
+CXH.US,D,20170825,000000,7.93237,7.93988,7.91851,7.93237,18072.503577277,0
+CXH.US,D,20170828,000000,7.93237,7.95649,7.92578,7.95649,31195.836043344,0
+CXH.US,D,20170829,000000,7.97252,8.01409,7.97252,8.01409,60037.521851386,0
+CXH.US,D,20170830,000000,7.98115,8.00555,7.98115,7.98923,31655.960728601,0
+CXH.US,D,20170831,000000,8.02924,8.04615,8.00555,8.03604,27807.177287498,0
+CXH.US,D,20170901,000000,8.02264,8.04615,8.00913,8.0377,10263.765630179,0
+CXH.US,D,20170905,000000,7.97252,8.0377,7.97252,8.02924,28004.814736199,0
+CXH.US,D,20170906,000000,8.00555,8.01409,7.93237,7.98923,19873.886573247,0
+CXH.US,D,20170907,000000,7.97252,7.97252,7.85865,7.86594,31992.562008419,0
+CXH.US,D,20170908,000000,7.8743,8.0377,7.8743,8.0377,45692.337033197,0
+CXH.US,D,20170911,000000,7.95649,8.00156,7.94833,7.95649,18908.345287409,0
+CXH.US,D,20170912,000000,7.98923,7.98923,7.84981,7.86594,99837.792445194,0
+CXH.US,D,20170913,000000,7.86594,7.88858,7.83399,7.86594,23150.344902489,0
+CXH.US,D,20170914,000000,7.88858,7.88858,7.81017,7.84981,26937.366640874,0
+CXH.US,D,20170915,000000,7.84981,7.88012,7.84106,7.84981,37686.990999108,0
+CXH.US,D,20170918,000000,7.87673,7.88012,7.84106,7.84106,34292.15607299,0
+CXH.US,D,20170919,000000,7.85798,7.85798,7.82669,7.82669,30935.407530214,0
+CXH.US,D,20170920,000000,7.85711,7.8642,7.7856,7.81804,48291.475355953,0
+CXH.US,D,20170921,000000,7.81017,7.84106,7.7928,7.82669,18244.406983181,0
+CXH.US,D,20170922,000000,7.84106,7.85041,7.79356,7.79356,20019.026574638,0
+CXH.US,D,20170925,000000,7.81804,7.82669,7.79356,7.80221,12781.584377687,0
+CXH.US,D,20170926,000000,7.79356,7.84981,7.79356,7.82669,27006.333875576,0
+CXH.US,D,20170927,000000,7.82669,7.82669,7.74559,7.7689,11678.108622442,0
+CXH.US,D,20170928,000000,7.74946,7.7856,7.74946,7.7689,88049.542119568,0
+CXH.US,D,20170929,000000,7.7689,7.81087,7.73888,7.81017,24340.28704154,0
+CXH.US,D,20171002,000000,7.83399,7.83642,7.79356,7.82669,12671.442674506,0
+CXH.US,D,20171003,000000,7.81804,7.82243,7.7856,7.79356,22552.285747826,0
+CXH.US,D,20171004,000000,7.80221,7.83399,7.77715,7.81017,18437.926985034,0
+CXH.US,D,20171005,000000,7.80221,7.80221,7.7856,7.7919,17971.626129507,0
+CXH.US,D,20171006,000000,7.7856,7.79356,7.7856,7.7856,5101.5166445857,0
+CXH.US,D,20171009,000000,7.78395,7.80221,7.78395,7.79356,4421.1085529653,0
+CXH.US,D,20171010,000000,7.80221,7.81804,7.7856,7.81804,20274.308279209,0
+CXH.US,D,20171011,000000,7.79356,7.81017,7.7689,7.7689,25086.574282728,0
+CXH.US,D,20171012,000000,7.80221,7.81017,7.75258,7.79356,21324.257225432,0
+CXH.US,D,20171013,000000,7.79356,7.83399,7.7856,7.81017,38801.789733184,0
+CXH.US,D,20171016,000000,7.7689,7.81017,7.7689,7.79356,10308.028183793,0
+CXH.US,D,20171017,000000,7.81804,7.81804,7.78938,7.81804,8829.8647653869,0
+CXH.US,D,20171018,000000,7.81017,7.81017,7.75258,7.77471,13758.44864236,0
+CXH.US,D,20171019,000000,7.74559,7.80221,7.74559,7.80221,4806.0898332468,0
+CXH.US,D,20171020,000000,7.7856,7.80221,7.7689,7.80221,14208.279710496,0
+CXH.US,D,20171023,000000,7.80221,7.80221,7.7856,7.7887,8594.1409333427,0
+CXH.US,D,20171024,000000,7.75258,7.80221,7.73148,7.79356,20612.968282451,0
+CXH.US,D,20171025,000000,7.7689,7.7689,7.73888,7.74559,8221.5119936051,0
+CXH.US,D,20171026,000000,7.69933,7.75258,7.63764,7.65416,12921.577570519,0
+CXH.US,D,20171027,000000,7.67757,7.67757,7.58131,7.65416,24840.556833566,0
+CXH.US,D,20171030,000000,7.63764,7.66175,7.63764,7.66175,12456.306076702,0
+CXH.US,D,20171031,000000,7.62948,7.66581,7.62948,7.66175,10864.912869977,0
+CXH.US,D,20171101,000000,7.69186,7.69186,7.66951,7.68525,4435.5196169331,0
+CXH.US,D,20171102,000000,7.66175,7.69933,7.66175,7.67757,9075.8822145506,0
+CXH.US,D,20171103,000000,7.66175,7.69933,7.64172,7.66175,24105.592571209,0
+CXH.US,D,20171106,000000,7.69933,7.69933,7.65416,7.66951,5747.955799711,0
+CXH.US,D,20171107,000000,7.66581,7.69186,7.66581,7.69186,10335.820950017,0
+CXH.US,D,20171108,000000,7.66951,7.70283,7.66951,7.66951,22899.180644764,0
+CXH.US,D,20171109,000000,7.69933,7.69933,7.62948,7.62948,23510.621501683,0
+CXH.US,D,20171110,000000,7.59742,7.62948,7.58131,7.62948,17131.666972527,0
+CXH.US,D,20171113,000000,7.5742,7.65416,7.5742,7.64513,8306.9490156997,0
+CXH.US,D,20171114,000000,7.66951,7.66951,7.61346,7.61346,25370.678115235,0
+CXH.US,D,20171115,000000,7.59742,7.64513,7.59742,7.64444,32471.215204492,0
+CXH.US,D,20171116,000000,7.61346,7.65416,7.61346,7.65416,3342.3374788076,0
+CXH.US,D,20171117,000000,7.64513,7.68525,7.63764,7.67757,46796.842150154,0
+CXH.US,D,20171120,000000,7.68525,7.68525,7.64513,7.65416,12516.009055996,0
+CXH.US,D,20171121,000000,7.66175,7.68525,7.64513,7.67757,6359.3966566285,0
+CXH.US,D,20171122,000000,7.67757,7.67757,7.6461,7.66418,1170.3842665241,0
+CXH.US,D,20171124,000000,7.66175,7.66175,7.63764,7.63764,2100.9272541564,0
+CXH.US,D,20171127,000000,7.63929,7.64513,7.63764,7.63764,6162.78856964,0
+CXH.US,D,20171128,000000,7.66175,7.66175,7.62948,7.63764,2261.5076812259,0
+CXH.US,D,20171129,000000,7.5742,7.62948,7.5742,7.62083,3753.0528018885,0
+CXH.US,D,20171130,000000,7.63764,7.65416,7.62083,7.63764,18350.431239513,0
+CXH.US,D,20171201,000000,7.69186,7.69186,7.64513,7.67757,18723.060179251,0
+CXH.US,D,20171204,000000,7.63764,7.64513,7.62948,7.63764,3073.6740719801,0
+CXH.US,D,20171205,000000,7.63764,7.66175,7.63764,7.63764,15987.016748802,0
+CXH.US,D,20171206,000000,7.64513,7.72441,7.64513,7.70817,12985.39799666,0
+CXH.US,D,20171207,000000,7.69186,7.71614,7.69186,7.71099,7636.8345411991,0
+CXH.US,D,20171208,000000,7.69186,7.69535,7.62083,7.62083,27016.627492695,0
+CXH.US,D,20171211,000000,7.64513,7.66951,7.64513,7.66951,21377.784034455,0
+CXH.US,D,20171212,000000,7.64513,7.64513,7.62948,7.63764,12389.397565422,0
+CXH.US,D,20171213,000000,7.67757,7.68525,7.66175,7.66581,39833.21016859,0
+CXH.US,D,20171214,000000,7.64513,7.66951,7.63764,7.66175,25059.810878219,0
+CXH.US,D,20171215,000000,7.63764,7.6737,7.62948,7.62948,13732.714599559,0
+CXH.US,D,20171218,000000,7.65416,7.66175,7.58957,7.58957,13622.572896379,0
+CXH.US,D,20171219,000000,7.61346,7.62948,7.55739,7.62948,43153.931051447,0
+CXH.US,D,20171220,000000,7.54224,7.66175,7.54224,7.62083,64371.134658833,0
+CXH.US,D,20171221,000000,7.58957,7.64513,7.58131,7.64513,26514.298977247,0
+CXH.US,D,20171222,000000,7.61346,7.65416,7.58957,7.65416,28395.972186753,0
+CXH.US,D,20171226,000000,7.66175,7.69254,7.63764,7.65416,31848.451368742,0
+CXH.US,D,20171227,000000,7.67757,7.69254,7.66175,7.69254,9039.8545546313,0
+CXH.US,D,20171228,000000,7.6737,7.69254,7.6737,7.69254,14224.749497889,0
+CXH.US,D,20171229,000000,7.69254,7.74713,7.6737,7.68525,27249.263239604,0
+CXH.US,D,20180102,000000,7.65416,7.75412,7.65416,7.74713,25442.733435074,0
+CXH.US,D,20180103,000000,7.75412,7.85933,7.74062,7.85933,35029.179058769,0
+CXH.US,D,20180104,000000,7.82845,7.85933,7.77901,7.85933,16998.879311681,0
+CXH.US,D,20180105,000000,7.79522,7.86788,7.79522,7.85117,54246.332859772,0
+CXH.US,D,20180108,000000,7.79522,7.86788,7.79522,7.83476,50087.711543363,0
+CXH.US,D,20180109,000000,7.81991,7.86788,7.80396,7.81163,34117.164581952,0
+CXH.US,D,20180110,000000,7.79522,7.83476,7.76346,7.83476,15396.163126124,0
+CXH.US,D,20180111,000000,7.80396,7.85117,7.80396,7.83476,27151.473876966,0
+CXH.US,D,20180112,000000,7.83476,7.83476,7.77901,7.77901,13102.745231825,0
+CXH.US,D,20180116,000000,7.81163,7.81163,7.7856,7.79018,15839.818023989,0
+CXH.US,D,20180117,000000,7.77065,7.84273,7.76276,7.82845,52764.051994517,0
+CXH.US,D,20180118,000000,7.81991,7.81991,7.77065,7.77901,19335.530397882,0
+CXH.US,D,20180119,000000,7.75412,7.81163,7.71711,7.71711,21015.448711837,0
+CXH.US,D,20180122,000000,7.71711,7.77065,7.71711,7.73965,13687.422684232,0
+CXH.US,D,20180123,000000,7.74713,7.76276,7.74713,7.75412,14585.026097081,0
+CXH.US,D,20180124,000000,7.75412,7.77471,7.74801,7.76276,4311.9962114952,0
+CXH.US,D,20180125,000000,7.73965,7.74713,7.71711,7.72441,12888.637995735,0
+CXH.US,D,20180126,000000,7.70642,7.70642,7.66096,7.67681,12447.041821293,0
+CXH.US,D,20180129,000000,7.64444,7.64513,7.60442,7.63687,18226.907834075,0
+CXH.US,D,20180130,000000,7.59665,7.63687,7.47716,7.62005,44450.926808545,0
+CXH.US,D,20180131,000000,7.59665,7.6287,7.57324,7.58081,11808.837559864,0
+CXH.US,D,20180201,000000,7.55673,7.6287,7.55673,7.58868,7163.328153687,0
+CXH.US,D,20180202,000000,7.57324,7.57324,7.53282,7.53699,7280.675388853,0
+CXH.US,D,20180205,000000,7.52535,7.52535,7.45385,7.45385,13430.082256237,0
+CXH.US,D,20180206,000000,7.42189,7.51718,7.42189,7.49726,13139.802253458,0
+CXH.US,D,20180207,000000,7.53282,7.62172,7.48562,7.54118,25891.535141499,0
+CXH.US,D,20180208,000000,7.47735,7.47735,7.438,7.44596,32842.814782518,0
+CXH.US,D,20180209,000000,7.438,7.49368,7.438,7.49368,11214.895852052,0
+CXH.US,D,20180212,000000,7.47735,7.48562,7.37427,7.45385,38277.844621786,0
+CXH.US,D,20180213,000000,7.41391,7.49368,7.41391,7.49368,26192.108761399,0
+CXH.US,D,20180214,000000,7.44596,7.50175,7.44596,7.48572,11658.550749914,0
+CXH.US,D,20180215,000000,7.48572,7.48572,7.44596,7.46172,24256.908742871,0
+CXH.US,D,20180216,000000,7.46968,7.47774,7.44596,7.46968,13231.415445825,0
+CXH.US,D,20180220,000000,7.4379,7.45452,7.42986,7.44596,8291.5085900199,0
+CXH.US,D,20180221,000000,7.40605,7.4379,7.39749,7.41391,33271.029254703,0
+CXH.US,D,20180222,000000,7.42189,7.42189,7.40605,7.42189,61371.574630115,0
+CXH.US,D,20180223,000000,7.42189,7.46968,7.40605,7.46968,20150.784873771,0
+CXH.US,D,20180226,000000,7.46172,7.47745,7.4379,7.4379,19029.809969423,0
+CXH.US,D,20180227,000000,7.44596,7.44596,7.42986,7.42986,39011.779522429,0
+CXH.US,D,20180228,000000,7.44596,7.44596,7.42189,7.42986,22447.290853205,0
+CXH.US,D,20180301,000000,7.4379,7.4379,7.42189,7.42189,17831.632936675,0
+CXH.US,D,20180302,000000,7.42189,7.4379,7.41391,7.43092,21812.174676912,0
+CXH.US,D,20180305,000000,7.46172,7.46172,7.4379,7.4379,26355.777273604,0
+CXH.US,D,20180306,000000,7.4379,7.46968,7.42189,7.42189,18079.709109263,0
+CXH.US,D,20180307,000000,7.4379,7.4379,7.42189,7.43675,17473.415060904,0
+CXH.US,D,20180308,000000,7.42986,7.47745,7.42986,7.46172,19638.162741204,0
+CXH.US,D,20180309,000000,7.4379,7.46172,7.4379,7.45385,9837.6098814179,0
+CXH.US,D,20180312,000000,7.46968,7.46968,7.44596,7.44596,4889.4681319174,0
+CXH.US,D,20180313,000000,7.55759,7.59801,7.50203,7.54206,178419.26553796,0
+CXH.US,D,20180314,000000,7.54206,7.5744,7.53254,7.5336,21080.298499692,0
+CXH.US,D,20180315,000000,7.5336,7.54206,7.5336,7.5336,8396.5034846422,0
+CXH.US,D,20180316,000000,7.54283,7.54623,7.52602,7.52602,8751.6332752762,0
+CXH.US,D,20180319,000000,7.52602,7.52602,7.50979,7.52602,34106.870964833,0
+CXH.US,D,20180320,000000,7.50979,7.50979,7.50203,7.50203,31530.378599739,0
+CXH.US,D,20180321,000000,7.50203,7.51359,7.45385,7.48592,47356.814921472,0
+CXH.US,D,20180322,000000,7.48592,7.51786,7.48592,7.48592,9762.4664764431,0
+CXH.US,D,20180323,000000,7.47755,7.48592,7.47755,7.47755,10277.147332436,0
+CXH.US,D,20180326,000000,7.47755,7.48592,7.47755,7.47755,14299.892902864,0
+CXH.US,D,20180327,000000,7.50979,7.50979,7.46978,7.48592,9276.6077483873,0
+CXH.US,D,20180328,000000,7.47755,7.47755,7.46978,7.47755,22608.900641988,0
+CXH.US,D,20180329,000000,7.47755,7.55031,7.47755,7.52602,25135.983644904,0
+CXH.US,D,20180402,000000,7.52602,7.53573,7.50203,7.52602,15456.89546713,0
+CXH.US,D,20180403,000000,7.50979,7.51786,7.48319,7.50203,25342.885349012,0
+CXH.US,D,20180404,000000,7.50979,7.56605,7.50979,7.56605,21109.120627627,0
+CXH.US,D,20180405,000000,7.55759,7.58577,7.55759,7.58179,69780.4304553,0
+CXH.US,D,20180406,000000,7.60616,7.6152,7.59801,7.60616,7752.1230529411,0
+CXH.US,D,20180409,000000,7.61404,7.61412,7.59044,7.59801,28130.396865062,0
+CXH.US,D,20180410,000000,7.5745,7.60616,7.5744,7.59034,75858.81136456,0
+CXH.US,D,20180411,000000,7.61412,7.62172,7.58179,7.59723,12170.143520772,0
+CXH.US,D,20180412,000000,7.59801,7.59801,7.58179,7.58179,26301.221102868,0
+CXH.US,D,20180413,000000,7.58179,7.59801,7.5745,7.59801,30414.550503949,0
+CXH.US,D,20180416,000000,7.55759,7.59801,7.5336,7.59034,60032.375042826,0
+CXH.US,D,20180417,000000,7.59034,7.62093,7.59034,7.60626,42231.62295751,0
+CXH.US,D,20180418,000000,7.59034,7.64638,7.59034,7.64638,138308.12770712,0
+CXH.US,D,20180419,000000,7.62182,7.63038,7.61422,7.63038,18959.813373008,0
+CXH.US,D,20180420,000000,7.63038,7.63038,7.60626,7.60626,19668.014230851,0
+CXH.US,D,20180423,000000,7.61422,7.62182,7.60626,7.61422,23567.236395842,0
+CXH.US,D,20180424,000000,7.63038,7.63571,7.60626,7.61422,84949.104643077,0
+CXH.US,D,20180425,000000,7.60626,7.61422,7.59034,7.59034,121227.9288202,0
+CXH.US,D,20180426,000000,7.62182,7.62182,7.58179,7.61422,89773.722987141,0
+CXH.US,D,20180427,000000,7.61422,7.62182,7.60626,7.62182,38804.877818321,0
+CXH.US,D,20180430,000000,7.61422,7.62182,7.55739,7.55739,45197.214049733,0
+CXH.US,D,20180501,000000,7.58179,7.60684,7.52582,7.55021,59913.998445949,0
+CXH.US,D,20180502,000000,7.55021,7.60626,7.55021,7.59801,7701.684329054,0
+CXH.US,D,20180503,000000,7.56595,7.59034,7.56595,7.56595,23755.609589135,0
+CXH.US,D,20180504,000000,7.58179,7.60626,7.5743,7.60626,11649.286494507,0
+CXH.US,D,20180507,000000,7.5743,7.61422,7.55739,7.5743,26084.025781639,0
+CXH.US,D,20180508,000000,7.5743,7.59034,7.51757,7.51757,50996.637935043,0
+CXH.US,D,20180509,000000,7.51757,7.51757,7.49368,7.50951,63633.082311341,0
+CXH.US,D,20180510,000000,7.49368,7.51757,7.49368,7.49368,25159.65896428,0
+CXH.US,D,20180511,000000,7.49368,7.50155,7.46132,7.46132,38454.894836246,0
+CXH.US,D,20180514,000000,7.46928,7.50979,7.44918,7.46928,33292.645850654,0
+CXH.US,D,20180515,000000,7.44734,7.47716,7.43714,7.46928,22098.337232842,0
+CXH.US,D,20180516,000000,7.45336,7.46928,7.44521,7.45336,33815.561600341,0
+CXH.US,D,20180517,000000,7.44521,7.45336,7.33998,7.42071,52733.171143157,0
+CXH.US,D,20180518,000000,7.4349,7.44521,7.42071,7.42071,22882.710857374,0
+CXH.US,D,20180521,000000,7.44521,7.45336,7.42071,7.42071,18837.319329283,0
+CXH.US,D,20180522,000000,7.43714,7.43714,7.39644,7.40486,32255.049244976,0
+CXH.US,D,20180523,000000,7.42451,7.42898,7.39644,7.41294,28473.174315151,0
+CXH.US,D,20180524,000000,7.44062,7.44521,7.41294,7.42071,18363.812941771,0
+CXH.US,D,20180525,000000,7.45422,7.45793,7.42071,7.43714,19871.827849825,0
+CXH.US,D,20180529,000000,7.46928,7.48319,7.45336,7.46132,35070.353527247,0
+CXH.US,D,20180530,000000,7.43714,7.46928,7.43714,7.46132,23820.459376988,0
+CXH.US,D,20180531,000000,7.50971,7.50971,7.44521,7.46132,32353.867969327,0
+CXH.US,D,20180601,000000,7.44521,7.49482,7.44521,7.44521,28271.419419602,0
+CXH.US,D,20180604,000000,7.46928,7.48766,7.46132,7.48552,25701.103224782,0
+CXH.US,D,20180605,000000,7.47716,7.48552,7.45336,7.48162,24492.632574915,0
+CXH.US,D,20180606,000000,7.45336,7.47716,7.45336,7.47716,19732.864018707,0
+CXH.US,D,20180607,000000,7.48542,7.48552,7.46928,7.48542,14392.535456942,0
+CXH.US,D,20180608,000000,7.48552,7.49368,7.46928,7.48552,9688.3524331803,0
+CXH.US,D,20180611,000000,7.46132,7.49368,7.43714,7.46132,54506.761372905,0
+CXH.US,D,20180612,000000,7.46132,7.47716,7.46132,7.46132,15177.938443183,0
+CXH.US,D,20180613,000000,7.45336,7.48172,7.45336,7.46132,33338.967127692,0
+CXH.US,D,20180614,000000,7.47716,7.47716,7.44512,7.46928,15833.641853716,0
+CXH.US,D,20180615,000000,7.45336,7.45336,7.42888,7.42888,8103.1353967272,0
+CXH.US,D,20180618,000000,7.41342,7.46928,7.41266,7.44898,63374.712521633,0
+CXH.US,D,20180619,000000,7.46928,7.47589,7.46627,7.46627,6064.9992070015,0
+CXH.US,D,20180620,000000,7.47716,7.48676,7.45336,7.46132,15462.042275691,0
+CXH.US,D,20180621,000000,7.48562,7.48562,7.46919,7.48562,14389.447371805,0
+CXH.US,D,20180622,000000,7.45336,7.51805,7.45336,7.51805,43451.41658621,0
+CXH.US,D,20180625,000000,7.50989,7.52622,7.50008,7.51805,19689.630826803,0
+CXH.US,D,20180626,000000,7.51805,7.51805,7.48562,7.48562,9070.7354059908,0
+CXH.US,D,20180627,000000,7.50989,7.50989,7.46142,7.48562,23247.104903415,0
+CXH.US,D,20180628,000000,7.49378,7.50922,7.47716,7.47716,13238.620977808,0
+CXH.US,D,20180629,000000,7.50989,7.52622,7.50863,7.50989,13049.218422803,0
+CXH.US,D,20180702,000000,7.50193,7.5508,7.50193,7.5508,22482.289151413,0
+CXH.US,D,20180703,000000,7.51903,7.52088,7.51903,7.52088,5047.9898355627,0
+CXH.US,D,20180705,000000,7.52622,7.52738,7.49794,7.52622,7157.1519834152,0
+CXH.US,D,20180706,000000,7.50348,7.50873,7.48562,7.48562,4279.0566367118,0
+CXH.US,D,20180709,000000,7.50193,7.50193,7.47716,7.50193,17404.447826202,0
+CXH.US,D,20180710,000000,7.47716,7.51805,7.47716,7.50989,15411.603551804,0
+CXH.US,D,20180711,000000,7.51805,7.52622,7.50999,7.52622,46985.215343446,0
+CXH.US,D,20180712,000000,7.51805,7.53389,7.51805,7.51805,8607.5226355986,0
+CXH.US,D,20180713,000000,7.53389,7.53389,7.51805,7.53389,18454.396772425,0
+CXH.US,D,20180716,000000,7.54681,7.55828,7.54244,7.5508,32306.517330575,0
+CXH.US,D,20180717,000000,7.55099,7.58305,7.54244,7.58305,45851.888098553,0
+CXH.US,D,20180718,000000,7.5508,7.55935,7.5508,7.5508,4785.5025990071,0
+CXH.US,D,20180719,000000,7.52612,7.55828,7.52612,7.5508,17183.135058124,0
+CXH.US,D,20180720,000000,7.52612,7.57324,7.52612,7.56703,5203.4234540722,0
+CXH.US,D,20180723,000000,7.56703,7.56703,7.55828,7.56703,3644.9698221304,0
+CXH.US,D,20180724,000000,7.57519,7.57519,7.57519,7.57519,857.45830608151,0
+CXH.US,D,20180725,000000,7.5508,7.57519,7.5508,7.57519,10617.8660591,0
+CXH.US,D,20180726,000000,7.56703,7.57519,7.5508,7.56713,2409.7357677513,0
+CXH.US,D,20180727,000000,7.57519,7.57809,7.49368,7.50066,32202.551797665,0
+CXH.US,D,20180730,000000,7.50572,7.52612,7.50165,7.50971,4932.7013238207,0
+CXH.US,D,20180731,000000,7.52612,7.52612,7.47696,7.51786,14557.233330858,0
+CXH.US,D,20180801,000000,7.50165,7.52612,7.46899,7.46899,24379.402786597,0
+CXH.US,D,20180802,000000,7.51786,7.51786,7.50165,7.50971,2921.3285386066,0
+CXH.US,D,20180803,000000,7.50971,7.54244,7.50971,7.52612,2966.6204539339,0
+CXH.US,D,20180806,000000,7.51786,7.57519,7.51786,7.5508,14471.796308764,0
+CXH.US,D,20180807,000000,7.5508,7.55828,7.54244,7.54244,7236.4128352378,0
+CXH.US,D,20180808,000000,7.54244,7.58305,7.54244,7.54244,11718.25372921,0
+CXH.US,D,20180809,000000,7.56703,7.58305,7.54244,7.54244,10323.468609472,0
+CXH.US,D,20180810,000000,7.5508,7.57519,7.54244,7.57519,77606.667551505,0
+CXH.US,D,20180813,000000,7.57887,7.61589,7.5508,7.5508,9380.5732812975,0
+CXH.US,D,20180814,000000,7.56877,7.56877,7.56877,7.56877,1021.1268182867,0
+CXH.US,D,20180815,000000,7.56713,7.57519,7.54244,7.54244,38141.968875805,0
+CXH.US,D,20180816,000000,7.53379,7.54982,7.53379,7.53379,5080.9294103462,0
+CXH.US,D,20180817,000000,7.54244,7.54244,7.51776,7.54244,15775.997597845,0
+CXH.US,D,20180820,000000,7.5508,7.57519,7.53379,7.53379,2202.8340636428,0
+CXH.US,D,20180821,000000,7.5508,7.58314,7.52612,7.58314,6076.3221858334,0
+CXH.US,D,20180822,000000,7.54244,7.56808,7.53379,7.5508,46262.603421635,0
+CXH.US,D,20180823,000000,7.52612,7.57519,7.52612,7.57519,18069.415492143,0
+CXH.US,D,20180824,000000,7.53379,7.57519,7.52612,7.56713,19739.040188978,0
+CXH.US,D,20180827,000000,7.59967,7.59977,7.52612,7.57519,32713.115206807,0
+CXH.US,D,20180828,000000,7.55244,7.56713,7.51776,7.56713,24990.843643514,0
+CXH.US,D,20180829,000000,7.57519,7.57519,7.51776,7.52612,15820.260151462,0
+CXH.US,D,20180830,000000,7.52612,7.56713,7.50961,7.56713,16821.829097221,0
+CXH.US,D,20180831,000000,7.55828,7.57742,7.51776,7.53379,28499.937719662,0
+CXH.US,D,20180904,000000,7.55828,7.57519,7.50961,7.51776,15294.256316638,0
+CXH.US,D,20180905,000000,7.53379,7.53379,7.50135,7.50562,12954.517145302,0
+CXH.US,D,20180906,000000,7.52612,7.52612,7.48513,7.50961,9390.8668984174,0
+CXH.US,D,20180907,000000,7.48513,7.49988,7.46869,7.46869,23608.410864321,0
+CXH.US,D,20180910,000000,7.49349,7.62404,7.49349,7.56713,35785.759917074,0
+CXH.US,D,20180911,000000,7.57839,7.57839,7.50961,7.5508,28881.830914808,0
+CXH.US,D,20180912,000000,7.54244,7.57519,7.50135,7.50961,10306.998822082,0
+CXH.US,D,20180913,000000,7.53379,7.53379,7.50961,7.50961,4976.9638774359,0
+CXH.US,D,20180914,000000,7.50562,7.51776,7.46869,7.46869,5990.8851637389,0
+CXH.US,D,20180917,000000,7.47658,7.50961,7.44403,7.44403,20691.199772563,0
+CXH.US,D,20180918,000000,7.46064,7.47677,7.40303,7.40303,40258.33655564,0
+CXH.US,D,20180919,000000,7.43597,7.43597,7.40303,7.40303,7801.5324151162,0
+CXH.US,D,20180920,000000,7.42761,7.46064,7.39467,7.41946,21604.243611091,0
+CXH.US,D,20180921,000000,7.41129,7.42189,7.38643,7.41129,21024.712967245,0
+CXH.US,D,20180924,000000,7.39467,7.41129,7.39467,7.41129,52428.480076411,0
+CXH.US,D,20180925,000000,7.40303,7.40303,7.36535,7.36602,7426.8447519546,0
+CXH.US,D,20180926,000000,7.38643,7.38643,7.36194,7.37828,3450.4204585658,0
+CXH.US,D,20180927,000000,7.38643,7.38643,7.32084,7.37011,20544.00104775,0
+CXH.US,D,20180928,000000,7.37828,7.40664,7.37818,7.37828,10495.372015374,0
+CXH.US,D,20181001,000000,7.41129,7.41401,7.33736,7.40303,21099.856372219,0
+CXH.US,D,20181002,000000,7.37828,7.40303,7.36194,7.36194,7358.9068789638,0
+CXH.US,D,20181003,000000,7.36243,7.36243,7.31268,7.33736,9388.8081749934,0
+CXH.US,D,20181004,000000,7.31268,7.31268,7.25255,7.2541,6287.3413367899,0
+CXH.US,D,20181005,000000,7.26323,7.26323,7.18095,7.18095,10097.009032838,0
+CXH.US,D,20181008,000000,7.23819,7.23819,7.10683,7.15589,22199.214680617,0
+CXH.US,D,20181009,000000,7.2135,7.2135,7.19251,7.19251,3583.2081194115,0
+CXH.US,D,20181010,000000,7.15589,7.15589,7.10713,7.13986,21729.825739954,0
+CXH.US,D,20181011,000000,7.13986,7.14822,7.04105,7.06583,70860.230891172,0
+CXH.US,D,20181012,000000,7.09051,7.12345,7.09051,7.11354,2894.565134095,0
+CXH.US,D,20181015,000000,7.1149,7.17279,7.09051,7.16415,63387.064862176,0
+CXH.US,D,20181016,000000,7.16415,7.18085,7.09012,7.13976,50778.413252102,0
+CXH.US,D,20181017,000000,7.16415,7.18902,7.14812,7.14812,5263.1264333671,0
+CXH.US,D,20181018,000000,7.14812,7.15589,7.13986,7.15589,16552.136328679,0
+CXH.US,D,20181019,000000,7.14812,7.14812,7.09819,7.09819,13930.352048261,0
+CXH.US,D,20181022,000000,7.12326,7.15589,7.09819,7.1146,24590.421937554,0
+CXH.US,D,20181023,000000,7.16375,7.16375,7.12178,7.12178,7183.9153879266,0
+CXH.US,D,20181024,000000,7.13976,7.16415,7.13131,7.16415,13328.17544675,0
+CXH.US,D,20181025,000000,7.16415,7.22234,7.14385,7.18902,35980.309280641,0
+CXH.US,D,20181026,000000,7.24711,7.25536,7.18095,7.22242,31842.275198471,0
+CXH.US,D,20181029,000000,7.21369,7.23858,7.18095,7.19777,3112.7898170354,0
+CXH.US,D,20181030,000000,7.16415,7.19738,7.14812,7.15589,9891.1366904411,0
+CXH.US,D,20181031,000000,7.20562,7.20562,7.13976,7.18095,14248.424817265,0
+CXH.US,D,20181101,000000,7.20562,7.24711,7.17319,7.20562,48440.73280419,0
+CXH.US,D,20181102,000000,7.22242,7.25129,7.21698,7.24711,33641.599471015,0
+CXH.US,D,20181105,000000,7.24711,7.24711,7.19777,7.19777,14473.85503219,0
+CXH.US,D,20181106,000000,7.22242,7.25536,7.20477,7.20562,4703.1536620486,0
+CXH.US,D,20181107,000000,7.24711,7.24711,7.20562,7.20562,6513.800913426,0
+CXH.US,D,20181108,000000,7.19777,7.26363,7.19777,7.2369,12321.459692433,0
+CXH.US,D,20181109,000000,7.23858,7.24711,7.23858,7.24711,6228.6677192067,0
+CXH.US,D,20181112,000000,7.27188,7.27188,7.2307,7.26363,9782.0243489708,0
+CXH.US,D,20181113,000000,7.26363,7.28014,7.26363,7.28014,1129.209798045,0
+CXH.US,D,20181114,000000,7.29307,7.29307,7.28859,7.28859,1470.9578864231,0
+CXH.US,D,20181115,000000,7.29666,7.29666,7.23849,7.26363,21394.253821847,0
+CXH.US,D,20181116,000000,7.25536,7.29666,7.23858,7.25576,12693.059270459,0
+CXH.US,D,20181119,000000,7.27188,7.29666,7.20554,7.24702,38103.882492459,0
+CXH.US,D,20181120,000000,7.22225,7.25536,7.19748,7.23051,21892.464890446,0
+CXH.US,D,20181121,000000,7.22225,7.23051,7.20554,7.23051,14714.725672792,0
+CXH.US,D,20181123,000000,7.22225,7.23849,7.19748,7.19748,11033.728190741,0
+CXH.US,D,20181126,000000,7.20554,7.26363,7.18873,7.21031,37054.962907949,0
+CXH.US,D,20181127,000000,7.26363,7.26363,7.20554,7.22225,22924.914687564,0
+CXH.US,D,20181128,000000,7.25536,7.25536,7.19748,7.20554,43410.24211773,0
+CXH.US,D,20181129,000000,7.24243,7.29666,7.20554,7.28859,18809.526563059,0
+CXH.US,D,20181130,000000,7.28859,7.31337,7.28859,7.30512,32665.764568056,0
+CXH.US,D,20181203,000000,7.30512,7.37165,7.30512,7.33853,49065.555363363,0
+CXH.US,D,20181204,000000,7.3633,7.38817,7.34679,7.38817,28099.516013701,0
+CXH.US,D,20181206,000000,7.38817,7.47113,7.34679,7.44636,40395.241663334,0
+CXH.US,D,20181207,000000,7.47113,7.47113,7.39625,7.438,12651.884801978,0
+CXH.US,D,20181210,000000,7.438,7.45346,7.41314,7.45346,1739.6212932507,0
+CXH.US,D,20181211,000000,7.45452,7.4589,7.41314,7.438,48383.088548319,0
+CXH.US,D,20181212,000000,7.44636,7.44636,7.4105,7.41314,7699.62560563,0
+CXH.US,D,20181213,000000,7.38817,7.438,7.33008,7.33008,19413.761887993,0
+CXH.US,D,20181214,000000,7.35456,7.35456,7.30512,7.31327,8520.0268900801,0
+CXH.US,D,20181217,000000,7.29666,7.30512,7.23759,7.26762,36251.031410891,0
+CXH.US,D,20181218,000000,7.22195,7.3053,7.22195,7.28014,19024.663160863,0
+CXH.US,D,20181219,000000,7.26363,7.27188,7.23031,7.24692,36878.942055202,0
+CXH.US,D,20181220,000000,7.23031,7.26363,7.19057,7.20525,22130.247445914,0
+CXH.US,D,20181221,000000,7.23829,7.26363,7.19427,7.26363,38154.321216348,0
+CXH.US,D,20181224,000000,7.29685,7.3053,7.24692,7.3053,24113.827464905,0
+CXH.US,D,20181226,000000,7.29685,7.31357,7.28014,7.3053,35643.708000821,0
+CXH.US,D,20181227,000000,7.33893,7.3803,7.31357,7.34709,53960.170303842,0
+CXH.US,D,20181228,000000,7.3803,7.3803,7.31357,7.31357,26718.112596221,0
+CXH.US,D,20181231,000000,7.37204,7.37407,7.27198,7.32202,94182.479199561,0
+CXH.US,D,20190102,000000,7.3803,7.53039,7.36369,7.50542,54035.313708816,0
+CXH.US,D,20190103,000000,7.55507,7.55507,7.48037,7.53195,25853.448758155,0
+CXH.US,D,20190104,000000,7.58897,7.58897,7.51349,7.55148,36629.836520902,0
+CXH.US,D,20190107,000000,7.60568,7.61618,7.54759,7.56382,22067.456381483,0
+CXH.US,D,20190108,000000,7.57237,7.58314,7.56382,7.56382,9576.1520065743,0
+CXH.US,D,20190109,000000,7.58897,7.58897,7.55507,7.56382,4413.9030209814,0
+CXH.US,D,20190110,000000,7.62192,7.73888,7.60568,7.68068,27296.613878353,0
+CXH.US,D,20190111,000000,7.68894,7.72226,7.64706,7.68068,26008.882376665,0
+CXH.US,D,20190114,000000,7.7554,7.7554,7.69691,7.7554,15940.695471763,0
+CXH.US,D,20190115,000000,7.73042,7.85612,7.73042,7.806,71583.872174695,0
+CXH.US,D,20190116,000000,7.81397,7.81397,7.74887,7.74887,8801.0426374513,0
+CXH.US,D,20190117,000000,7.789,7.789,7.789,7.789,498.21106859958,0
+CXH.US,D,20190118,000000,7.81397,7.81397,7.72226,7.72294,10295.675843251,0
+CXH.US,D,20190122,000000,7.72226,7.77238,7.72226,7.77238,18299.992515627,0
+CXH.US,D,20190123,000000,7.77238,7.77238,7.73042,7.73042,15325.137167996,0
+CXH.US,D,20190124,000000,7.77238,7.79512,7.74732,7.789,6613.6489994883,0
+CXH.US,D,20190125,000000,7.83117,7.83117,7.78073,7.789,13872.70779239,0
+CXH.US,D,20190128,000000,7.84798,7.85612,7.76403,7.76403,19346.853376713,0
+CXH.US,D,20190129,000000,7.789,7.9188,7.78073,7.88955,42887.326368044,0
+CXH.US,D,20190130,000000,7.92316,7.92316,7.87275,7.9148,23616.645758019,0
+CXH.US,D,20190131,000000,7.87275,7.87275,7.85448,7.85612,16772.419735046,0
+CXH.US,D,20190201,000000,7.85612,7.95649,7.84798,7.92316,15691.589937464,0
+CXH.US,D,20190204,000000,7.9148,7.92316,7.89449,7.90636,13997.26055954,0
+CXH.US,D,20190205,000000,7.89761,7.9148,7.88266,7.9148,3269.2527972567,0
+CXH.US,D,20190206,000000,7.9148,7.92316,7.89147,7.92316,1631.5383134925,0
+CXH.US,D,20190207,000000,7.9148,7.93988,7.89411,7.89411,10656.981804156,0
+CXH.US,D,20190208,000000,7.88149,7.95649,7.87275,7.88955,7380.5234749152,0
+CXH.US,D,20190211,000000,7.89761,7.89761,7.88149,7.88149,2736.0434304499,0
+CXH.US,D,20190212,000000,7.915,7.93307,7.87275,7.87275,6670.2638936473,0
+CXH.US,D,20190213,000000,7.88955,7.88955,7.86769,7.86769,3301.1630103282,0
+CXH.US,D,20190214,000000,7.915,7.91899,7.90646,7.90646,2182.2468294032,0
+CXH.US,D,20190215,000000,7.915,7.915,7.83098,7.86428,18005.595065999,0
+CXH.US,D,20190219,000000,7.86428,7.93172,7.86428,7.90646,28476.262400287,0
+CXH.US,D,20190220,000000,7.92336,7.97378,7.89771,7.96514,11516.498833661,0
+CXH.US,D,20190221,000000,7.92336,7.94765,7.86428,7.86428,16986.526971136,0
+CXH.US,D,20190222,000000,7.88955,7.915,7.83924,7.88955,15474.394616235,0
+CXH.US,D,20190225,000000,7.84779,7.8642,7.81369,7.83098,12526.302673116,0
+CXH.US,D,20190226,000000,7.86428,7.86428,7.82233,7.83098,21850.261060254,0
+CXH.US,D,20190227,000000,7.83924,7.88955,7.83486,7.88955,20827.075518545,0
+CXH.US,D,20190228,000000,7.88955,7.95688,7.87275,7.9394,63638.2291199,0
+CXH.US,D,20190301,000000,7.93172,7.95688,7.90646,7.90646,25705.22067163,0
+CXH.US,D,20190304,000000,7.93172,7.93172,7.89771,7.89771,11727.517984617,0
+CXH.US,D,20190305,000000,7.92336,7.92336,7.88149,7.88955,6867.9013423479,0
+CXH.US,D,20190306,000000,7.915,7.915,7.915,7.915,810.10766733033,0
+CXH.US,D,20190307,000000,7.92336,7.93172,7.90646,7.915,8287.3911431719,0
+CXH.US,D,20190308,000000,7.93996,7.95688,7.89771,7.89771,20342.2461522,0
+CXH.US,D,20190311,000000,7.92336,7.93172,7.85603,7.85603,35536.654382775,0
+CXH.US,D,20190312,000000,7.88975,7.88975,7.85603,7.85603,15396.163126124,0
+CXH.US,D,20190313,000000,7.88975,7.88975,7.85603,7.85603,9427.9239200488,0
+CXH.US,D,20190314,000000,7.88159,7.88159,7.83088,7.83088,15283.962699517,0
+CXH.US,D,20190315,000000,7.88159,7.88159,7.81349,7.81349,10039.364776967,0
+CXH.US,D,20190318,000000,7.83924,7.88975,7.79678,7.79678,8071.2251836557,0
+CXH.US,D,20190319,000000,7.85603,7.85603,7.78005,7.79678,10245.237119364,0
+CXH.US,D,20190320,000000,7.82213,7.83038,7.78832,7.80543,8887.5090212579,0
+CXH.US,D,20190321,000000,7.85603,7.88159,7.80543,7.82213,13465.080554445,0
+CXH.US,D,20190322,000000,7.88159,7.8979,7.83924,7.86428,12746.586079481,0
+CXH.US,D,20190325,000000,7.8979,7.8979,7.81349,7.8979,28093.339843429,0
+CXH.US,D,20190326,000000,7.8979,7.9152,7.86428,7.9152,10048.629032375,0
+CXH.US,D,20190327,000000,7.93201,7.94035,7.87285,7.88975,54818.657971634,0
+CXH.US,D,20190328,000000,7.9152,7.95737,7.9152,7.9488,6094.8506966492,0
+CXH.US,D,20190329,000000,7.95737,7.95737,7.9152,7.93201,13606.103108985,0
+CXH.US,D,20190401,000000,7.9488,7.9488,7.93201,7.9488,15439.396318028,0
+CXH.US,D,20190402,000000,8.00807,8.01642,7.93201,8.00807,57784.249063855,0
+CXH.US,D,20190403,000000,8.04169,8.04169,7.99117,7.99117,42523.961683715,0
+CXH.US,D,20190404,000000,8.01642,8.01642,7.96572,7.97436,4269.792381304,0
+CXH.US,D,20190405,000000,8.00807,8.02496,7.97436,7.97436,23191.519370969,0
+CXH.US,D,20190408,000000,7.99982,7.99982,7.96572,7.96572,10441.845206352,0
+CXH.US,D,20190409,000000,7.99117,8.01642,7.99117,7.99982,9217.9341308044,0
+CXH.US,D,20190410,000000,8.00807,8.00807,7.98292,7.98292,6615.7077229122,0
+CXH.US,D,20190411,000000,8.00807,8.00807,7.97436,7.97436,3237.3425841854,0
+CXH.US,D,20190412,000000,8.01642,8.01642,7.96572,7.98292,16996.820588258,0
+CXH.US,D,20190415,000000,7.98039,7.99982,7.95737,7.95737,9200.4349817006,0
+CXH.US,D,20190416,000000,7.96213,7.96572,7.88945,7.88945,29484.007516318,0
+CXH.US,D,20190417,000000,7.90636,7.90646,7.88119,7.88119,10821.679678074,0
+CXH.US,D,20190418,000000,7.8638,7.92346,7.8472,7.87245,28498.908357951,0
+CXH.US,D,20190422,000000,7.86331,7.89439,7.8472,7.88945,20530.619345494,0
+CXH.US,D,20190423,000000,7.88945,7.92336,7.88945,7.89761,17446.651656395,0
+CXH.US,D,20190424,000000,7.92346,7.96572,7.88945,7.9488,17652.523998789,0
+CXH.US,D,20190425,000000,7.9488,7.96356,7.9488,7.9488,4462.2830214447,0
+CXH.US,D,20190426,000000,7.98301,7.99137,7.915,7.9488,11442.384790398,0
+CXH.US,D,20190429,000000,7.96572,7.99137,7.93201,7.97445,4395.3745101658,0
+CXH.US,D,20190430,000000,8.01661,8.01661,7.94025,7.99137,26957.953875112,0
+CXH.US,D,20190501,000000,8.01661,8.01661,7.95737,8.00002,15067.796740001,0
+CXH.US,D,20190502,000000,7.97445,8.03382,7.97445,8.00002,9931.2817972083,0
+CXH.US,D,20190503,000000,8.00526,8.05003,7.99137,8.00002,6708.3502769907,0
+CXH.US,D,20190506,000000,8.01661,8.01661,8.00002,8.00002,4010.3932298841,0
+CXH.US,D,20190507,000000,8.00837,8.00837,8.00002,8.00002,2596.0502376202,0
+CXH.US,D,20190508,000000,8.00002,8.04197,7.96572,7.97445,21871.877656207,0
+CXH.US,D,20190509,000000,8.01661,8.01661,7.9488,7.96572,29940.014754726,0
+CXH.US,D,20190510,000000,7.95737,7.98097,7.95737,7.97445,5404.1489879088,0
+CXH.US,D,20190513,000000,7.97445,8.03382,7.96572,8.02516,15984.958025377,0
+CXH.US,D,20190514,000000,8.04159,8.04159,7.99117,8.00827,6161.7592079279,0
+CXH.US,D,20190515,000000,8.0208,8.02964,8.0208,8.02516,2857.5081124637,0
+CXH.US,D,20190516,000000,8.01661,8.05062,8.00827,8.00827,9425.8651966247,0
+CXH.US,D,20190517,000000,8.00827,8.02147,8.00827,8.01661,3063.3804548604,0
+CXH.US,D,20190520,000000,8.03382,8.04207,8.00827,8.03382,22054.074679227,0
+CXH.US,D,20190521,000000,8.0413,8.04207,8.02964,8.03382,6631.148148592,0
+CXH.US,D,20190522,000000,8.02994,8.07637,8.01661,8.07637,21410.723609239,0
+CXH.US,D,20190523,000000,8.08462,8.08462,8.04207,8.05937,21934.668720638,0
+CXH.US,D,20190524,000000,8.05937,8.08481,8.05937,8.08481,14097.108645604,0
+CXH.US,D,20190528,000000,8.10192,8.10192,8.08734,8.10192,4200.825146601,0
+CXH.US,D,20190529,000000,8.10192,8.11911,8.09336,8.10192,2053.5766154054,0
+CXH.US,D,20190530,000000,8.10192,8.11046,8.07637,8.11046,2934.7102408624,0
+CXH.US,D,20190531,000000,8.11046,8.13563,8.08481,8.09336,9518.5077507031,0
+CXH.US,D,20190603,000000,8.08481,8.15331,8.07637,8.15331,5515.3200528029,0
+CXH.US,D,20190604,000000,8.12687,8.12687,8.09336,8.11911,9356.8979619219,0
+CXH.US,D,20190605,000000,8.09773,8.11911,8.06985,8.11046,18202.203152989,0
+CXH.US,D,20190606,000000,8.09396,8.09396,8.06801,8.08802,9020.2966821037,0
+CXH.US,D,20190607,000000,8.10182,8.11046,8.09336,8.11046,7158.1813451271,0
+CXH.US,D,20190610,000000,8.11046,8.11046,8.11046,8.11046,321.16085413857,0
+CXH.US,D,20190611,000000,8.08481,8.11911,8.08481,8.11831,8205.0422062134,0
+CXH.US,D,20190612,000000,8.11931,8.14485,8.11911,8.14485,5352.6809023097,0
+CXH.US,D,20190613,000000,8.12717,8.15331,8.11046,8.12717,13125.391189491,0
+CXH.US,D,20190614,000000,8.16165,8.21304,8.14029,8.16165,16866.091650835,0
+CXH.US,D,20190617,000000,8.17856,8.17856,8.13563,8.13563,6108.2323989049,0
+CXH.US,D,20190618,000000,8.16165,8.16165,8.12717,8.15331,2852.3613039038,0
+CXH.US,D,20190619,000000,8.15331,8.15331,8.12717,8.15331,6971.8668752582,0
+CXH.US,D,20190620,000000,8.13572,8.18798,8.13572,8.18798,1504.9268229187,0
+CXH.US,D,20190621,000000,8.16699,8.18712,8.12717,8.12717,18017.947406544,0
+CXH.US,D,20190624,000000,8.17069,8.20441,8.13563,8.15331,15228.377167071,0
+CXH.US,D,20190625,000000,8.14485,8.19586,8.10172,8.10172,19448.760186199,0
+CXH.US,D,20190626,000000,8.13563,8.14485,8.11901,8.12717,14786.780992631,0
+CXH.US,D,20190627,000000,8.15331,8.17069,8.11901,8.17069,18563.509113895,0
+CXH.US,D,20190628,000000,8.12717,8.18712,8.12717,8.18712,11984.858412614,0
+CXH.US,D,20190701,000000,8.17856,8.2217,8.14485,8.20441,21078.239776267,0
+CXH.US,D,20190702,000000,8.17856,8.28213,8.17856,8.28213,47490.631944029,0
+CXH.US,D,20190703,000000,8.2557,8.29038,8.2557,8.29038,3533.7987572363,0
+CXH.US,D,20190705,000000,8.2557,8.25988,8.23714,8.24656,5424.7362221483,0
+CXH.US,D,20190708,000000,8.2557,8.26395,8.21304,8.26395,27648.655583854,0
+CXH.US,D,20190709,000000,8.2557,8.26395,8.25199,8.26395,3399.9817346786,0
+CXH.US,D,20190710,000000,8.26395,8.29038,8.24656,8.29038,3587.3255662595,0
+CXH.US,D,20190711,000000,8.25745,8.31691,8.25745,8.29038,8718.6937004927,0
+CXH.US,D,20190712,000000,8.29038,8.30797,8.26395,8.30797,9931.2817972083,0
+CXH.US,D,20190715,000000,8.27279,8.36655,8.27279,8.36655,17816.192510994,0
+CXH.US,D,20190716,000000,8.36655,8.36655,8.32574,8.34284,12348.223096944,0
+CXH.US,D,20190717,000000,8.32574,8.34284,8.32574,8.34284,2250.184702394,0
+CXH.US,D,20190718,000000,8.34964,8.34964,8.34284,8.34284,3662.4689712341,0
+CXH.US,D,20190719,000000,8.33351,8.34284,8.30884,8.33351,3702.6140780015,0
+CXH.US,D,20190722,000000,8.35858,8.35858,8.33001,8.34284,2306.7995965531,0
+CXH.US,D,20190723,000000,8.34964,8.35858,8.33983,8.33983,3659.3808860982,0
+CXH.US,D,20190724,000000,8.33798,8.35858,8.33798,8.34964,9073.8234911267,0
+CXH.US,D,20190725,000000,8.31691,8.34964,8.31691,8.34964,11374.446917408,0
+CXH.US,D,20190726,000000,8.33798,8.34964,8.31691,8.34964,17847.073362354,0
+CXH.US,D,20190729,000000,8.35858,8.36655,8.34284,8.34284,11342.536704337,0
+CXH.US,D,20190730,000000,8.34964,8.40927,8.34284,8.39997,18801.291669364,0
+CXH.US,D,20190731,000000,8.40927,8.46845,8.40927,8.46845,7536.9864551368,0
+CXH.US,D,20190801,000000,8.4774,8.48176,8.42667,8.4774,5801.482608734,0
+CXH.US,D,20190802,000000,8.49488,8.5043,8.46845,8.46845,7453.6081564661,0
+CXH.US,D,20190805,000000,8.51324,8.51324,8.48632,8.48632,5914.7123970521,0
+CXH.US,D,20190806,000000,8.46845,8.5043,8.46845,8.5043,1805.5004428175,0
+CXH.US,D,20190807,000000,8.49488,8.82091,8.49488,8.64167,16315.383134925,0
+CXH.US,D,20190808,000000,8.58969,8.58969,8.49488,8.55695,12335.8707564,0
+CXH.US,D,20190809,000000,8.562,8.56462,8.53491,8.56462,3122.0540724432,0
+CXH.US,D,20190812,000000,8.56462,8.59862,8.56462,8.59862,5330.0349446458,0
+CXH.US,D,20190813,000000,8.58969,8.58969,8.55035,8.55695,6455.127295843,0
+CXH.US,D,20190814,000000,8.56462,8.61642,8.56462,8.58969,9028.5315757994,0
+CXH.US,D,20190815,000000,8.58969,8.78428,8.58008,8.61642,53361.081787468,0
+CXH.US,D,20190816,000000,8.58969,8.70161,8.58969,8.68937,10596.24946315,0
+CXH.US,D,20190819,000000,8.71969,8.71969,8.62544,8.69305,5721.1923951994,0
+CXH.US,D,20190820,000000,8.71054,8.71054,8.71054,8.71054,1270.2323525865,0
+CXH.US,D,20190821,000000,8.71054,8.71054,8.63389,8.63389,13682.275875672,0
+CXH.US,D,20190822,000000,8.63389,8.6583,8.58969,8.58969,7947.7017782177,0
+CXH.US,D,20190823,000000,8.59862,8.64167,8.51324,8.56462,32284.900734623,0
+CXH.US,D,20190826,000000,8.55695,8.55695,8.5043,8.52121,12260.727351425,0
+CXH.US,D,20190827,000000,8.54743,8.54743,8.5043,8.54743,12157.791180227,0
+CXH.US,D,20190828,000000,8.53859,8.58969,8.5043,8.5043,21713.355952563,0
+CXH.US,D,20190829,000000,8.5043,8.55695,8.46057,8.53859,32681.204993737,0
+CXH.US,D,20190830,000000,8.52121,8.53859,8.46845,8.51324,26879.722385002,0
+CXH.US,D,20190903,000000,8.52121,8.54743,8.4774,8.53859,13717.274173881,0
+CXH.US,D,20190904,000000,8.49488,8.58104,8.49488,8.56824,33744.535642214,0
+CXH.US,D,20190905,000000,8.52121,8.55695,8.46057,8.46845,13473.31544814,0
+CXH.US,D,20190906,000000,8.52121,8.53859,8.46057,8.48632,16201.123984894,0
+CXH.US,D,20190909,000000,8.48632,8.53859,8.41707,8.49488,7567.8673064962,0
+CXH.US,D,20190910,000000,8.46845,8.49488,8.44717,8.48632,40915.069327885,0
+CXH.US,D,20190911,000000,8.4774,8.57248,8.46496,8.52967,63860.571249689,0
+CXH.US,D,20190912,000000,8.54743,8.54743,8.44262,8.46496,7125.2417703437,0
+CXH.US,D,20190913,000000,8.46057,8.46057,8.30699,8.40833,27840.11686228,0
+CXH.US,D,20190916,000000,8.45166,8.53859,8.45166,8.48632,9153.0843429494,0
+CXH.US,D,20190917,000000,8.48632,8.48632,8.40833,8.40833,5473.1162226115,0
+CXH.US,D,20190918,000000,8.43398,8.46057,8.41707,8.43398,20568.705728837,0
+CXH.US,D,20190919,000000,8.46845,8.49488,8.43398,8.43398,11311.655852977,0
+CXH.US,D,20190920,000000,8.46057,8.72064,8.46057,8.70257,19189.36103478,0
+CXH.US,D,20190923,000000,8.62544,8.62632,8.58969,8.62544,13368.320553518,0
+CXH.US,D,20190924,000000,8.62544,8.64264,8.52121,8.52121,15494.981850476,0
+CXH.US,D,20190925,000000,8.56462,8.58522,8.45814,8.52121,7043.9221950971,0
+CXH.US,D,20190926,000000,8.54743,8.54743,8.54743,8.54743,2119.4557649722,0
+CXH.US,D,20190927,000000,8.52121,8.57248,8.48273,8.57248,10440.81584464,0
+CXH.US,D,20190930,000000,8.61642,8.61642,8.51324,8.57338,14731.195460184,0
+CXH.US,D,20191001,000000,8.57248,8.6095,8.55035,8.57716,19081.278055021,0
+CXH.US,D,20191002,000000,8.58969,8.60767,8.57163,8.58969,4864.7634508299,0
+CXH.US,D,20191003,000000,8.59862,8.64264,8.58969,8.58969,10933.88010468,0
+CXH.US,D,20191004,000000,8.63468,8.67702,8.46057,8.48632,38343.723771353,0
+CXH.US,D,20191007,000000,8.52967,8.63468,8.5043,8.54743,71720.777282389,0
+CXH.US,D,20191008,000000,8.52121,8.61642,8.52121,8.54743,19497.140186662,0
+CXH.US,D,20191009,000000,8.52121,8.61642,8.52121,8.53859,53560.777959592,0
+CXH.US,D,20191010,000000,8.49488,8.58104,8.49488,8.5043,2164.7476802994,0
+CXH.US,D,20191011,000000,8.52967,8.58104,8.49488,8.49488,18977.312522111,0
+CXH.US,D,20191014,000000,8.49488,8.57248,8.49488,8.52967,11842.80649636,0
+CXH.US,D,20191015,000000,8.53412,8.58969,8.49488,8.52498,3898.1928032781,0
+CXH.US,D,20191016,000000,8.46057,8.52967,8.46057,8.51324,7302.2919848045,0
+CXH.US,D,20191017,000000,8.52967,8.52967,8.46845,8.46845,14898.981419238,0
+CXH.US,D,20191018,000000,8.49488,8.49488,8.46057,8.46758,7084.0673018644,0
+CXH.US,D,20191021,000000,8.41115,8.41115,8.39045,8.39045,13347.733319279,0
+CXH.US,D,20191022,000000,8.36462,8.44262,8.36462,8.39898,834.8123484179,0
+CXH.US,D,20191023,000000,8.39045,8.46057,8.39045,8.46057,19996.380616973,0
+CXH.US,D,20191024,000000,8.46057,8.46057,8.44262,8.44262,13726.538429289,0
+CXH.US,D,20191025,000000,8.45166,8.45166,8.39045,8.39045,8683.6954022853,0
+CXH.US,D,20191028,000000,8.36898,8.38258,8.36462,8.37353,2601.1970461802,0
+CXH.US,D,20191029,000000,8.38258,8.39656,8.36462,8.36462,4414.9323826933,0
+CXH.US,D,20191030,000000,8.29679,8.43298,8.29679,8.42572,27545.719412654,0
+CXH.US,D,20191031,000000,8.48632,8.48632,8.44347,8.45166,3132.3476895632,0
+CXH.US,D,20191101,000000,8.44262,8.48632,8.42572,8.44262,6654.8234679677,0
+CXH.US,D,20191104,000000,8.44262,8.44262,8.39898,8.40833,7585.3664555998,0
+CXH.US,D,20191105,000000,8.37353,8.42572,8.37353,8.42572,13832.562685623,0
+CXH.US,D,20191106,000000,8.37353,8.60767,8.37353,8.48632,11646.198409372,0
+CXH.US,D,20191107,000000,8.43398,8.48632,8.43046,8.44262,2249.155340682,0
+CXH.US,D,20191108,000000,8.44262,8.52121,8.44262,8.48632,13180.976721937,0
+CXH.US,D,20191111,000000,8.45166,8.48632,8.45166,8.45166,4743.2987688159,0
+CXH.US,D,20191112,000000,8.42572,8.52121,8.42572,8.49488,25947.120673945,0
+CXH.US,D,20191113,000000,8.44262,8.51577,8.44262,8.49216,4043.3328046678,0
+CXH.US,D,20191114,000000,8.43398,8.49488,8.42572,8.48632,43137.461264056,0
+CXH.US,D,20191115,000000,8.44262,8.49488,8.43398,8.46057,10706.391166331,0
+CXH.US,D,20191118,000000,8.44544,8.46057,8.44262,8.44262,1881.6732095042,0
+CXH.US,D,20191119,000000,8.4837,8.5043,8.45166,8.5043,18066.327407007,0
+CXH.US,D,20191120,000000,8.4774,8.52967,8.4774,8.51324,13834.621409046,0
+CXH.US,D,20191121,000000,8.49488,8.52315,8.48632,8.5043,15859.375896515,0
+CXH.US,D,20191122,000000,8.5043,8.52121,8.5043,8.5043,8992.5039158802,0
+CXH.US,D,20191125,000000,8.4774,8.61738,8.4774,8.59961,44799.880428906,0
+CXH.US,D,20191126,000000,8.57338,8.59961,8.54743,8.55695,30521.604121997,0
+CXH.US,D,20191127,000000,8.54743,8.58203,8.53859,8.55695,25631.106628366,0
+CXH.US,D,20191129,000000,8.56561,8.56561,8.52967,8.56561,5626.4911176969,0
+CXH.US,D,20191202,000000,8.55695,8.56561,8.53412,8.55695,9132.4971087098,0
+CXH.US,D,20191203,000000,8.51324,8.56561,8.51324,8.55695,12976.133741252,0
+CXH.US,D,20191204,000000,8.53859,8.54743,8.52967,8.52967,11123.282659684,0
+CXH.US,D,20191205,000000,8.52967,8.54743,8.52967,8.52967,11317.832023249,0
+CXH.US,D,20191206,000000,8.53859,8.56561,8.52967,8.52967,13464.051192734,0
+CXH.US,D,20191209,000000,8.52967,8.55695,8.52967,8.55695,2248.1259789699,0
+CXH.US,D,20191210,000000,8.53859,8.56561,8.53859,8.56561,19117.305714942,0
+CXH.US,D,20191211,000000,8.56561,8.56561,8.54743,8.56561,3451.4498202778,0
+CXH.US,D,20191212,000000,8.58203,8.58203,8.52967,8.55035,11298.274150721,0
+CXH.US,D,20191213,000000,8.52967,8.60863,8.52967,8.57338,25706.250033343,0
+CXH.US,D,20191216,000000,8.57911,8.6436,8.57911,8.6436,45962.029801736,0
+CXH.US,D,20191217,000000,8.62825,8.6373,8.5752,8.5752,125946.52290792,0
+CXH.US,D,20191218,000000,8.56734,8.61038,8.56734,8.57338,50019.773670371,0
+CXH.US,D,20191219,000000,8.5313,8.58376,8.5313,8.54937,23748.40405715,0
+CXH.US,D,20191220,000000,8.562,8.5752,8.54035,8.54481,39218.681226538,0
+CXH.US,D,20191223,000000,8.5752,8.5752,8.52315,8.5313,10423.316695536,0
+CXH.US,D,20191224,000000,8.5752,8.5752,8.52315,8.54035,7554.4856042404,0
+CXH.US,D,20191226,000000,8.54219,8.5586,8.54132,8.5586,6016.6192065384,0
+CXH.US,D,20191227,000000,8.5752,8.5925,8.56734,8.56734,3010.8830075492,0
+CXH.US,D,20191230,000000,8.55695,8.60144,8.49681,8.50984,30609.099867515,0
+CXH.US,D,20191231,000000,8.54035,8.54035,8.4701,8.51256,34749.19267311,0
+CXH.US,D,20200102,000000,8.51402,8.56734,8.51402,8.54937,5776.7779276464,0
+CXH.US,D,20200103,000000,8.54937,8.5752,8.54937,8.57338,6617.7664463364,0
+CXH.US,D,20200106,000000,8.56996,8.61038,8.5586,8.60144,14799.133333175,0
+CXH.US,D,20200107,000000,8.61933,8.62825,8.57812,8.62825,6929.663045067,0
+CXH.US,D,20200108,000000,8.62825,8.65449,8.60144,8.60144,19710.218061043,0
+CXH.US,D,20200109,000000,8.6373,8.67944,8.62914,8.6373,5781.9247362063,0
+CXH.US,D,20200110,000000,8.67131,8.67131,8.6373,8.64555,10663.157974428,0
+CXH.US,D,20200113,000000,8.67131,8.68849,8.67131,8.68849,21125.590415019,0
+CXH.US,D,20200114,000000,8.69694,8.7151,8.67226,8.68849,23108.141072299,0
+CXH.US,D,20200115,000000,8.67944,8.72453,8.67131,8.67944,33831.002026021,0
+CXH.US,D,20200116,000000,8.70618,8.72453,8.65449,8.66265,29871.047520024,0
+CXH.US,D,20200117,000000,8.68849,8.72453,8.67944,8.67944,57171.778845225,0
+CXH.US,D,20200121,000000,8.7151,8.72453,8.68849,8.69597,22862.123623134,0
+CXH.US,D,20200122,000000,8.72453,8.72453,8.69694,8.70618,32054.323711139,0
+CXH.US,D,20200123,000000,8.74084,8.75941,8.69694,8.74084,14595.319714202,0
+CXH.US,D,20200124,000000,8.75941,8.75941,8.72453,8.74084,40638.171027361,0
+CXH.US,D,20200127,000000,8.75941,8.79439,8.75941,8.78613,19100.835927549,0
+CXH.US,D,20200128,000000,8.78613,8.78613,8.77689,8.78613,16937.117608963,0
+CXH.US,D,20200129,000000,8.76757,8.79439,8.75019,8.79439,22140.541063035,0
+CXH.US,D,20200130,000000,8.75941,8.80604,8.75941,8.80129,38155.350578059,0
+CXH.US,D,20200131,000000,8.81069,8.82809,8.80129,8.80129,19428.17295196,0
+CXH.US,D,20200203,000000,8.80702,8.82809,8.80702,8.82003,15146.028230113,0
+CXH.US,D,20200204,000000,8.82003,8.82003,8.77689,8.80129,26748.993447579,0
+CXH.US,D,20200205,000000,8.82003,8.82003,8.80129,8.80129,4104.0651456746,0
+CXH.US,D,20200206,000000,8.80129,8.80604,8.77689,8.80129,37923.744192864,0
+CXH.US,D,20200207,000000,8.82003,8.83762,8.79439,8.82003,17024.613354481,0
+CXH.US,D,20200210,000000,8.82809,8.86443,8.82809,8.84226,8753.6919987,0
+CXH.US,D,20200211,000000,8.85511,8.86443,8.85511,8.85511,55956.102663375,0
+CXH.US,D,20200212,000000,8.86443,8.86443,8.85511,8.85511,38194.466323114,0
+CXH.US,D,20200213,000000,8.86443,8.87287,8.858,8.87287,2487.9672578619,0
+CXH.US,D,20200214,000000,8.88949,8.90766,8.86443,8.88949,21937.756805773,0
+CXH.US,D,20200218,000000,8.90395,8.93885,8.8683,8.90395,30939.524977061,0
+CXH.US,D,20200219,000000,8.90395,8.93069,8.8683,8.90395,38721.499519649,0
+CXH.US,D,20200220,000000,8.92224,8.95574,8.8858,8.89453,20591.351686501,0
+CXH.US,D,20200221,000000,8.90395,8.93885,8.90395,8.92321,49358.923451278,0
+CXH.US,D,20200224,000000,8.93885,8.98207,8.93885,8.98207,14898.981419238,0
+CXH.US,D,20200225,000000,8.99985,9.0046,8.97838,8.99985,35507.832254838,0
+CXH.US,D,20200226,000000,8.9914,8.9914,8.93069,8.93885,19350.97082356,0
+CXH.US,D,20200227,000000,8.94846,8.97361,8.87763,8.88191,18362.783580057,0
+CXH.US,D,20200228,000000,8.913,9.06969,8.70161,8.7291,71080.514297535,0
+CXH.US,D,20200302,000000,8.90844,8.90844,8.68394,8.85976,39404.995696407,0
+CXH.US,D,20200303,000000,8.8858,9.14119,8.87939,8.99985,23518.856395378,0
+CXH.US,D,20200304,000000,9.06105,9.09718,9.03453,9.06969,23750.462780575,0
+CXH.US,D,20200305,000000,9.06969,9.06969,9.01839,9.01839,3635.7055667225,0
+CXH.US,D,20200306,000000,9.04404,9.09718,9.04404,9.06969,11760.457559401,0
+CXH.US,D,20200309,000000,9.08864,9.08864,8.66759,8.8858,9888.0486053049,0
+CXH.US,D,20200310,000000,8.96421,8.96421,8.66759,8.68394,21888.347443599,0
+CXH.US,D,20200311,000000,8.67606,8.71608,8.28046,8.34186,25585.814713039,0
+CXH.US,D,20200312,000000,7.93781,8.14875,7.2881,7.64785,74460.938159687,0
+CXH.US,D,20200313,000000,7.7447,8.08705,7.7447,8.04303,22460.672555462,0
+CXH.US,D,20200316,000000,7.90276,7.90276,7.48998,7.55157,20512.090834678,0
+CXH.US,D,20200317,000000,7.63066,8.40356,7.59539,8.12253,49996.098350995,0
+CXH.US,D,20200318,000000,7.72693,7.72693,6.22541,6.48908,67235.84830328,0
+CXH.US,D,20200319,000000,6.47148,6.8489,6.14663,6.8489,63229.572520244,0
+CXH.US,D,20200320,000000,7.02474,7.33191,6.75253,6.91059,46355.245975713,0
+CXH.US,D,20200323,000000,6.98054,6.98054,6.58555,6.70365,49651.262177482,0
+CXH.US,D,20200324,000000,6.73465,7.04477,6.73465,6.94566,60935.125264234,0
+CXH.US,D,20200325,000000,6.97228,8.07831,6.96226,7.72266,108704.71423222,0
+CXH.US,D,20200326,000000,7.62152,8.17466,7.62152,7.89402,48200.891525297,0
+CXH.US,D,20200327,000000,8.02566,8.02566,7.77995,7.99943,32225.197755327,0
+CXH.US,D,20200330,000000,8.1399,8.23636,7.94677,7.98203,37793.015255442,0
+CXH.US,D,20200331,000000,8.1573,8.19236,7.96271,8.05197,37858.894405008,0
+CXH.US,D,20200401,000000,7.87643,7.96668,7.77114,7.77988,10198.915842325,0
+CXH.US,D,20200402,000000,7.6833,7.72693,7.67427,7.70953,18686.00315762,0
+CXH.US,D,20200403,000000,7.7447,7.7447,7.55157,7.62152,14293.716732592,0
+CXH.US,D,20200406,000000,7.75326,7.89402,7.5707,7.77114,18098.237620078,0
+CXH.US,D,20200407,000000,7.77988,7.85894,7.56915,7.56915,96818.674543948,0
+CXH.US,D,20200408,000000,7.63066,7.82378,7.62152,7.7622,22632.575961361,0
+CXH.US,D,20200409,000000,7.87643,8.34186,7.87643,8.10454,55609.207766438,0
+CXH.US,D,20200413,000000,8.1399,8.47272,8.02566,8.02566,15067.796740001,0
+CXH.US,D,20200414,000000,8.06082,8.06082,8.03799,8.06082,37338.037378746,0
+CXH.US,D,20200415,000000,7.92861,8.05207,7.92861,7.97281,12748.644802905,0
+CXH.US,D,20200416,000000,7.91985,7.98183,7.91985,7.93753,5309.4477104063,0
+CXH.US,D,20200417,000000,8.02566,8.02566,7.92861,7.92861,7465.9604970099,0
+CXH.US,D,20200420,000000,7.93753,7.95512,7.93753,7.93753,1934.1706568153,0
+CXH.US,D,20200421,000000,7.87586,7.9116,7.79648,7.85846,17227.39761174,0
+CXH.US,D,20200422,000000,7.84029,7.90664,7.84029,7.88469,31923.594773717,0
+CXH.US,D,20200423,000000,7.87586,7.92841,7.80241,7.85846,18060.151236735,0
+CXH.US,D,20200424,000000,7.84029,7.84029,7.73489,7.76054,13481.550341836,0
+CXH.US,D,20200427,000000,7.77911,7.77995,7.7175,7.7175,19705.071252482,0
+CXH.US,D,20200428,000000,7.77911,7.77911,7.72508,7.74121,15359.106104493,0
+CXH.US,D,20200429,000000,7.77015,8.01661,7.74383,7.98183,19616.546145252,0
+CXH.US,D,20200430,000000,8.02566,8.02566,7.94637,7.95512,10208.180097731,0
+CXH.US,D,20200501,000000,7.92861,7.9597,7.74383,7.88469,46106.140441413,0
+CXH.US,D,20200504,000000,7.88469,7.89548,7.88052,7.89548,3902.3102501261,0
+CXH.US,D,20200505,000000,7.89354,7.96386,7.89354,7.91985,10027.012436423,0
+CXH.US,D,20200506,000000,7.88469,7.91121,7.88469,7.91121,7343.4664532839,0
+CXH.US,D,20200507,000000,7.91121,7.95065,7.91121,7.91985,16255.680155629,0
+CXH.US,D,20200508,000000,7.94637,7.95512,7.91985,7.91985,17140.931227934,0
+CXH.US,D,20200511,000000,7.94637,7.95512,7.91985,7.92861,18584.096348135,0
+CXH.US,D,20200512,000000,7.94385,8.00574,7.92608,7.93499,29231.813896882,0
+CXH.US,D,20200513,000000,7.93499,7.9967,7.89577,7.90849,15843.935470836,0
+CXH.US,D,20200514,000000,7.78454,7.864,7.78454,7.84874,2690.7515151227,0
+CXH.US,D,20200515,000000,7.88216,7.89072,7.78454,7.78454,2062.8408708132,0
+CXH.US,D,20200518,000000,7.82903,7.89072,7.8031,7.83767,18017.947406544,0
+CXH.US,D,20200519,000000,7.87285,7.89936,7.84632,7.89072,10101.126479685,0
+CXH.US,D,20200520,000000,7.864,7.97037,7.864,7.9395,18967.018904991,0
+CXH.US,D,20200521,000000,7.88216,7.98807,7.88216,7.97037,15853.199726244,0
+CXH.US,D,20200522,000000,7.98807,7.9967,7.9833,7.9967,7513.3111357611,0
+CXH.US,D,20200526,000000,7.98807,8.01448,7.97037,7.97037,36807.916097074,0
+CXH.US,D,20200527,000000,7.9967,8.03226,7.9967,8.01448,22082.896807163,0
+CXH.US,D,20200528,000000,8.02322,8.05878,8.01721,8.02322,40997.418264844,0
+CXH.US,D,20200529,000000,8.05878,8.11172,8.04101,8.05878,41764.292740272,0
+CXH.US,D,20200601,000000,8.07655,8.17361,8.07655,8.17361,17065.78782296,0
+CXH.US,D,20200602,000000,8.23589,8.30651,8.19577,8.24433,17156.371653614,0
+CXH.US,D,20200603,000000,8.28019,8.28019,8.22694,8.22694,28610.079422845,0
+CXH.US,D,20200604,000000,8.24433,8.24433,8.20031,8.21858,26990.893449895,0
+CXH.US,D,20200605,000000,8.40374,8.40374,8.23589,8.23589,15162.498017504,0
+CXH.US,D,20200608,000000,8.24093,8.28863,8.23589,8.28855,10575.662228909,0
+CXH.US,D,20200609,000000,8.29844,8.32428,8.28863,8.28863,3500.8591824528,0
+CXH.US,D,20200610,000000,8.37714,8.37714,8.31088,8.34196,15713.206533415,0
+CXH.US,D,20200611,000000,8.34196,8.34196,8.30651,8.33293,10479.931589695,0
+CXH.US,D,20200612,000000,8.35071,8.39501,8.35031,8.37714,10885.500104216,0
+CXH.US,D,20200615,000000,8.39327,8.43942,8.39327,8.40374,8346.0647607551,0
+CXH.US,D,20200616,000000,8.41115,8.47272,8.4019,8.45982,10543.752015838,0
+CXH.US,D,20200617,000000,8.43765,8.43765,8.36665,8.3752,23687.671716144,0
+CXH.US,D,20200618,000000,8.39735,8.39938,8.38442,8.39938,4784.4732372953,0
+CXH.US,D,20200619,000000,8.36675,8.41125,8.36675,8.41125,5881.7728222685,0
+CXH.US,D,20200622,000000,8.42864,8.42864,8.39317,8.39327,11509.293301678,0
+CXH.US,D,20200623,000000,8.42864,8.42864,8.32642,8.34867,30040.8922025,0
+CXH.US,D,20200624,000000,8.34867,8.38432,8.30437,8.3102,13173.771189953,0
+CXH.US,D,20200625,000000,8.34867,8.34887,8.30437,8.33089,10331.703503168,0
+CXH.US,D,20200626,000000,8.31321,8.38422,8.31321,8.34867,5272.3906887749,0
+CXH.US,D,20200629,000000,8.33993,8.3752,8.33993,8.3752,3230.1370522015,0
+CXH.US,D,20200630,000000,8.4019,8.4019,8.3576,8.37966,52336.866884045,0
+CXH.US,D,20200701,000000,8.36665,8.4019,8.36665,8.4019,6022.7953768103,0
+CXH.US,D,20200702,000000,8.51741,8.51741,8.4019,8.51741,13808.887366247,0
+CXH.US,D,20200706,000000,8.48176,8.50906,8.47272,8.49953,34864.481184851,0
+CXH.US,D,20200707,000000,8.49032,8.51741,8.49032,8.50906,14846.483971926,0
+CXH.US,D,20200708,000000,8.49032,8.51741,8.49032,8.50906,19013.340182032,0
+CXH.US,D,20200709,000000,8.49953,8.51741,8.49953,8.50906,14881.482270132,0
+CXH.US,D,20200710,000000,8.49032,8.56996,8.49032,8.54393,17435.328677561,0
+CXH.US,D,20200713,000000,8.52587,8.56996,8.52587,8.54219,7794.3268831324,0
+CXH.US,D,20200714,000000,8.49771,8.57248,8.49771,8.51402,11122.253297973,0
+CXH.US,D,20200715,000000,8.49771,8.56047,8.49771,8.56047,17483.708678025,0
+CXH.US,D,20200716,000000,8.54219,8.60426,8.52498,8.53315,10233.91414053,0
+CXH.US,D,20200717,000000,8.60426,8.62195,8.55132,8.60426,28006.873459622,0
+CXH.US,D,20200720,000000,8.64652,8.64925,8.62195,8.63107,8615.7575292946,0
+CXH.US,D,20200721,000000,8.61261,8.65548,8.61261,8.63107,13193.329062481,0
+CXH.US,D,20200722,000000,8.65993,8.65993,8.60426,8.6583,16202.153346606,0
+CXH.US,D,20200723,000000,8.62195,8.66759,8.62195,8.63982,5239.4511139915,0
+CXH.US,D,20200724,000000,8.66759,8.66759,8.62632,8.63982,3348.5136490793,0
+CXH.US,D,20200727,000000,8.61834,8.67606,8.59961,8.61261,70481.425781161,0
+CXH.US,D,20200728,000000,8.62195,8.72161,8.62195,8.70346,44318.139147701,0
+CXH.US,D,20200729,000000,8.70346,8.70346,8.6583,8.68489,23569.295119265,0
+CXH.US,D,20200730,000000,8.66759,8.70346,8.66759,8.70346,7385.6702834753,0
+CXH.US,D,20200731,000000,8.79262,8.79262,8.69403,8.72161,6134.9958034164,0
+CXH.US,D,20200803,000000,8.72161,8.80876,8.70346,8.8004,17351.950378891,0
+CXH.US,D,20200804,000000,8.76572,8.87192,8.75747,8.82635,20317.541471113,0
+CXH.US,D,20200805,000000,8.86636,8.86636,8.82635,8.83566,7757.269861501,0
+CXH.US,D,20200806,000000,8.82635,8.85345,8.79262,8.82635,9576.1520065743,0
+CXH.US,D,20200807,000000,8.82635,8.85345,8.8181,8.84508,5164.3077090167,0
+CXH.US,D,20200810,000000,8.87093,8.87093,8.83566,8.85345,15914.961428964,0
+CXH.US,D,20200811,000000,8.84508,8.858,8.82635,8.82635,14518.117585804,0
+CXH.US,D,20200812,000000,8.82635,8.87093,8.8004,8.87093,37396.710996328,0
+CXH.US,D,20200813,000000,8.84508,8.89551,8.84508,8.85345,6356.3085714928,0
+CXH.US,D,20200814,000000,8.8181,8.86248,8.8181,8.86248,7736.6826272613,0
+CXH.US,D,20200817,000000,8.86248,8.93436,8.85345,8.87482,10889.617551064,0
+CXH.US,D,20200818,000000,8.85161,8.90677,8.83392,8.85607,9677.0294543484,0
+CXH.US,D,20200819,000000,8.91398,8.99596,8.90677,8.90677,19131.716778908,0
+CXH.US,D,20200820,000000,8.92505,8.95108,8.73619,8.74272,14009.612900083,0
+CXH.US,D,20200821,000000,8.83392,8.84316,8.67324,8.71414,22562.579364947,0
+CXH.US,D,20200824,000000,8.68236,8.81613,8.67324,8.67324,34478.470542857,0
+CXH.US,D,20200825,000000,8.69131,8.69131,8.53946,8.53946,43631.554885807,0
+CXH.US,D,20200826,000000,8.58376,8.58376,8.48574,8.51256,38091.530151918,0
+CXH.US,D,20200827,000000,8.55775,8.55775,8.45894,8.45894,21891.435528735,0
+CXH.US,D,20200828,000000,8.48574,8.52121,8.46758,8.52121,13887.118856357,0
+CXH.US,D,20200831,000000,8.49429,8.60144,8.49429,8.5484,31802.130091704,0
+CXH.US,D,20200901,000000,8.5484,8.6373,8.5484,8.5925,24282.64278567,0
+CXH.US,D,20200902,000000,8.5484,8.66439,8.5484,8.65548,12799.083526793,0
+CXH.US,D,20200903,000000,8.64652,8.64652,8.53053,8.57426,31321.418172206,0
+CXH.US,D,20200904,000000,8.57426,8.60144,8.45894,8.50362,16534.637179578,0
+CXH.US,D,20200908,000000,8.47671,8.50362,8.36023,8.49089,23120.493412841,0
+CXH.US,D,20200909,000000,8.49429,8.55775,8.49429,8.55775,26487.535572737,0
+CXH.US,D,20200910,000000,8.52121,8.58376,8.52121,8.5484,25927.562801418,0
+CXH.US,D,20200911,000000,8.56647,8.61038,8.56647,8.61038,3626.4413113147,0
+CXH.US,D,20200914,000000,8.61038,8.78252,8.61038,8.68236,18562.479752183,0
+CXH.US,D,20200915,000000,8.63554,8.65266,8.62632,8.64459,4888.4387702054,0
+CXH.US,D,20200916,000000,8.61261,8.66265,8.61261,8.66265,5322.8294126621,0
+CXH.US,D,20200917,000000,8.61738,8.61738,8.61738,8.61738,267.63404511549,0
+CXH.US,D,20200918,000000,8.62632,8.62632,8.54559,8.56374,18972.165713552,0
+CXH.US,D,20200921,000000,8.56374,8.56374,8.52799,8.52799,4631.0983422097,0
+CXH.US,D,20200922,000000,8.53714,8.53714,8.42911,8.45622,32307.546692286,0
+CXH.US,D,20200923,000000,8.43804,8.46933,8.28544,8.36625,52308.044756109,0
+CXH.US,D,20200924,000000,8.38422,8.4021,8.32109,8.4021,10679.627761821,0
+CXH.US,D,20200925,000000,8.36625,8.39307,8.33031,8.35722,46670.23065958,0
+CXH.US,D,20200928,000000,8.35722,8.43804,8.3508,8.43804,34176.867561247,0
+CXH.US,D,20200929,000000,8.4021,8.42911,8.39199,8.42911,7287.8809208369,0
+CXH.US,D,20200930,000000,8.45622,8.46496,8.42911,8.43804,15334.401423404,0
+CXH.US,D,20201001,000000,8.44707,8.48312,8.44707,8.48312,24368.079807764,0
+CXH.US,D,20201002,000000,8.42911,8.51004,8.42911,8.48312,21041.182754636,0
+CXH.US,D,20201005,000000,8.49177,8.49177,8.45028,8.45622,20427.683174295,0
+CXH.US,D,20201006,000000,8.44707,8.48312,8.43804,8.47408,9274.5490249634,0
+CXH.US,D,20201007,000000,8.46496,8.50109,8.45622,8.50109,34919.037355586,0
+CXH.US,D,20201008,000000,8.49177,8.51276,8.49177,8.50109,3913.633228958,0
+CXH.US,D,20201009,000000,8.50109,8.53714,8.47408,8.48312,18905.257202272,0
+CXH.US,D,20201012,000000,8.47408,8.49818,8.4021,8.4021,137927.26387368,0
+CXH.US,D,20201013,000000,8.44544,8.4705,8.43279,8.45448,21417.929141222,0
+CXH.US,D,20201014,000000,8.52665,8.52665,8.41822,8.42735,5668.6949478882,0
+CXH.US,D,20201015,000000,8.38238,8.4535,8.38238,8.42735,3843.6366325432,0
+CXH.US,D,20201016,000000,8.4365,8.4365,8.38238,8.40026,13360.085659822,0
+CXH.US,D,20201019,000000,8.38238,8.40947,8.33711,8.36413,29399.599855936,0
+CXH.US,D,20201020,000000,8.40947,8.42735,8.40947,8.41822,10040.394138679,0
+CXH.US,D,20201021,000000,8.40026,8.41822,8.36413,8.40026,26160.198548327,0
+CXH.US,D,20201022,000000,8.36413,8.39131,8.34595,8.37314,26296.074294307,0
+CXH.US,D,20201023,000000,8.36413,8.37314,8.3103,8.35518,24661.44789568,0
+CXH.US,D,20201026,000000,8.25608,8.30086,8.22897,8.26483,116692.5611172,0
+CXH.US,D,20201027,000000,8.22897,8.25608,8.2109,8.23793,41034.475286474,0
+CXH.US,D,20201028,000000,8.17466,8.2109,8.1566,8.19265,29996.629648886,0
+CXH.US,D,20201029,000000,8.20188,8.23793,8.16555,8.23793,44164.764252615,0
+CXH.US,D,20201030,000000,8.21976,8.21976,8.18372,8.21976,49339.36557875,0
+CXH.US,D,20201102,000000,8.17466,8.22897,8.16555,8.19265,37572.731849078,0
+CXH.US,D,20201103,000000,8.17466,8.24675,8.14777,8.18372,71969.882816687,0
+CXH.US,D,20201104,000000,8.23793,8.27541,8.22442,8.24675,18072.503577277,0
+CXH.US,D,20201105,000000,8.28329,8.48157,8.25608,8.32807,24031.478527946,0
+CXH.US,D,20201106,000000,8.34595,8.40947,8.32574,8.40947,13577.280981049,0
+CXH.US,D,20201109,000000,8.40026,8.45448,8.37314,8.40947,26624.440680431,0
+CXH.US,D,20201110,000000,8.38238,8.45448,8.38238,8.44544,16914.4716513,0
+CXH.US,D,20201111,000000,8.40026,8.4634,8.40026,8.45448,27323.377282868,0
+CXH.US,D,20201112,000000,8.4365,8.49032,8.40947,8.47244,41376.223374852,0
+CXH.US,D,20201113,000000,8.4634,8.49032,8.42735,8.44544,20145.638065211,0
+CXH.US,D,20201116,000000,8.44544,8.49953,8.44544,8.48157,16940.205694099,0
+CXH.US,D,20201117,000000,8.50606,8.54209,8.50606,8.54209,47523.571518812,0
+CXH.US,D,20201118,000000,8.56937,8.58667,8.51488,8.51488,34301.420328397,0
+CXH.US,D,20201119,000000,8.53325,8.56047,8.53325,8.54209,9979.6617976716,0
+CXH.US,D,20201120,000000,8.55132,8.56047,8.53325,8.56047,16640.661435912,0
+CXH.US,D,20201123,000000,8.56047,8.63292,8.56047,8.5966,17155.342291903,0
+CXH.US,D,20201124,000000,8.63292,8.64652,8.51488,8.60573,77515.054359139,0
+CXH.US,D,20201125,000000,8.62369,8.67781,8.60262,8.65079,13968.438431605,0
+CXH.US,D,20201127,000000,8.68666,8.72356,8.66662,8.71414,17837.809106946,0
+CXH.US,D,20201130,000000,8.73278,8.74173,8.67781,8.69597,31118.633914946,0
+CXH.US,D,20201201,000000,8.69597,8.7694,8.68666,8.68666,24583.216405569,0
+CXH.US,D,20201202,000000,8.68666,8.74084,8.67781,8.71414,15852.170364531,0
+CXH.US,D,20201203,000000,8.71414,8.74173,8.68666,8.72356,33613.806704793,0
+CXH.US,D,20201204,000000,8.74173,8.7694,8.74173,8.76029,20678.84743202,0
+CXH.US,D,20201207,000000,8.70539,8.78806,8.70539,8.74173,69510.737686762,0
+CXH.US,D,20201208,000000,8.74173,8.8041,8.7354,8.79671,55654.499681764,0
+CXH.US,D,20201209,000000,8.7694,8.85899,8.7694,8.83199,17322.098889243,0
+CXH.US,D,20201210,000000,8.84984,8.87667,8.79671,8.83199,65018.60317567,0
+CXH.US,D,20201211,000000,8.77884,8.85899,8.77884,8.85899,27477.781539665,0
+CXH.US,D,20201214,000000,8.84608,8.86734,8.84608,8.86734,56748.711181603,0
+CXH.US,D,20201215,000000,8.87385,8.90203,8.82003,8.90203,33866.000324228,0
+CXH.US,D,20201216,000000,8.86918,8.87385,8.78428,8.80129,36186.181623038,0
+CXH.US,D,20201217,000000,8.82003,8.84703,8.76572,8.81069,33711.59606743,0
+CXH.US,D,20201218,000000,8.77496,8.83858,8.75649,8.83858,11543.262238174,0
+CXH.US,D,20201221,000000,8.80789,8.84703,8.80129,8.83858,24454.546191572,0
+CXH.US,D,20201222,000000,8.80129,8.83858,8.80129,8.82003,5441.2060095402,0
+CXH.US,D,20201223,000000,8.81069,8.88289,8.81069,8.87385,12083.677136963,0
+CXH.US,D,20201224,000000,8.87385,8.90203,8.87385,8.87385,2280.0361920415,0
+CXH.US,D,20201228,000000,8.86539,8.86539,8.83858,8.83858,3989.8059956446,0
+CXH.US,D,20201229,000000,8.83858,8.87385,8.83858,8.84703,8545.7609328797,0
+CXH.US,D,20201230,000000,8.82917,8.93788,8.82003,8.90203,20531.648707204,0
+CXH.US,D,20201231,000000,8.96584,8.96584,8.9092,8.93788,5975.444738059,0
+CXH.US,D,20210104,000000,8.95662,8.97547,8.90203,8.96584,14790.898439479,0
+CXH.US,D,20210105,000000,8.93788,8.96584,8.91106,8.96584,12847.463527256,0
+CXH.US,D,20210106,000000,8.91106,8.94945,8.87385,8.94748,13566.987363931,0
+CXH.US,D,20210107,000000,8.94748,8.98023,8.89259,8.93788,24275.437253686,0
+CXH.US,D,20210108,000000,8.94748,8.97547,8.92874,8.94748,11322.978831808,0
+CXH.US,D,20210111,000000,8.94748,8.95759,8.89259,8.92029,4236.8528065206,0
+CXH.US,D,20210112,000000,8.92029,8.98392,8.89259,8.92874,19248.034652362,0
+CXH.US,D,20210113,000000,8.91106,8.91106,8.89259,8.89259,10330.674141457,0
+CXH.US,D,20210114,000000,8.88289,8.9605,8.88289,8.90203,7264.2056014614,0
+CXH.US,D,20210115,000000,8.92874,8.93788,8.91106,8.91106,3214.6966265217,0
+CXH.US,D,20210119,000000,8.91776,8.9539,8.89911,8.89911,9603.9447727977,0
+CXH.US,D,20210120,000000,8.92688,8.92688,8.88949,8.89911,7395.9639005951,0
+CXH.US,D,20210121,000000,8.91776,8.97266,8.90844,8.9539,18384.400176009,0
+CXH.US,D,20210122,000000,8.97266,8.98207,8.90844,8.97266,14232.984391583,0
+CXH.US,D,20210125,000000,9.04493,9.04493,8.91776,8.99042,18669.533370229,0
+CXH.US,D,20210126,000000,8.96322,9.02685,8.96322,9.01839,9922.0175418004,0
+CXH.US,D,20210127,000000,9.02784,9.02784,8.98207,9.02784,16078.629941168,0
+CXH.US,D,20210128,000000,9.00946,9.04493,8.97266,9.03648,8095.9298647432,0
+CXH.US,D,20210129,000000,9.03648,9.03648,8.9539,8.99042,3008.8242841251,0
+CXH.US,D,20210201,000000,9.10991,9.10991,9.00946,9.05435,7799.4736916922,0
+CXH.US,D,20210202,000000,9.04493,9.06396,8.88949,9.05435,17125.490802254,0
+CXH.US,D,20210203,000000,9.04493,9.06396,9.03171,9.03171,4995.4923882517,0
+CXH.US,D,20210204,000000,9.03648,9.15654,9.02784,9.15654,5176.6600495606,0
+CXH.US,D,20210205,000000,9.10991,9.12807,9.05435,9.12807,2982.0608796136,0
+CXH.US,D,20210208,000000,9.12807,9.1649,9.12807,9.15654,5329.0055829341,0
+CXH.US,D,20210209,000000,9.12051,9.20929,9.12051,9.14702,16596.398882297,0
+CXH.US,D,20210210,000000,9.1649,9.26691,9.1649,9.22873,19394.204015465,0
+CXH.US,D,20210211,000000,9.20065,9.24845,9.20065,9.21902,12810.406505623,0
+CXH.US,D,20210212,000000,9.19095,9.21902,9.19095,9.21902,12095.000115795,0
+CXH.US,D,20210216,000000,9.24554,9.24554,9.12517,9.1784,19893.444445776,0
+CXH.US,D,20210217,000000,9.18804,9.69435,9.04211,9.06018,42508.521258033,0
+CXH.US,D,20210218,000000,9.10796,9.12517,9.03258,9.09817,8956.4762559608,0
+CXH.US,D,20210219,000000,9.10796,9.12517,9.04211,9.06018,31389.356045198,0
+CXH.US,D,20210222,000000,9.02393,9.02393,8.92321,8.92321,8362.5345481468,0
+CXH.US,D,20210223,000000,8.92321,8.92321,8.75747,8.81256,35135.203315103,0
+CXH.US,D,20210224,000000,8.77592,8.93164,8.77592,8.88113,10763.006060489,0
+CXH.US,D,20210225,000000,8.74824,8.86734,8.74824,8.86734,9257.0498758595,0
+CXH.US,D,20210226,000000,8.84044,8.91398,8.84044,8.89551,11718.25372921,0
+CXH.US,D,20210301,000000,8.93164,9.18804,8.93164,9.01473,16896.972502195,0
+CXH.US,D,20210302,000000,8.98675,8.98675,8.9408,8.9408,300153.64032044,0
+CXH.US,D,20210303,000000,8.9501,8.96876,8.89551,8.9501,5340.3285617657,0
+CXH.US,D,20210304,000000,8.9408,8.96876,8.87667,8.87667,20379.303173832,0
+CXH.US,D,20210305,000000,8.89551,8.92321,8.85899,8.86734,25956.384929353,0
+CXH.US,D,20210308,000000,8.8858,8.89551,8.86734,8.87667,6531.3000625296,0
+CXH.US,D,20210309,000000,8.87667,8.9501,8.87667,8.9408,12894.814166006,0
+CXH.US,D,20210310,000000,8.9408,8.99596,8.9408,8.96876,13315.823106207,0
+CXH.US,D,20210311,000000,8.96876,9.02976,8.96876,8.98675,8556.0545499995,0
+CXH.US,D,20210312,000000,8.9501,8.9605,8.90494,8.93164,14275.188221774,0
+CXH.US,D,20210315,000000,8.9501,9.00558,8.94748,8.98675,8250.3341215406,0
+CXH.US,D,20210316,000000,9.00752,9.03939,8.99334,9.00277,17715.315063222,0
+CXH.US,D,20210317,000000,9.00277,9.00277,8.97069,8.97069,2108.1327861403,0
+CXH.US,D,20210318,000000,8.97547,8.97547,8.87385,8.92505,21379.842757878,0
+CXH.US,D,20210319,000000,8.92029,8.92029,8.88289,8.90203,2470.4681087584,0
+CXH.US,D,20210322,000000,8.88289,8.97547,8.87385,8.94654,23656.790864785,0
+CXH.US,D,20210323,000000,8.93788,8.93788,8.92029,8.93623,6420.1289976356,0
+CXH.US,D,20210324,000000,8.93788,8.94748,8.92029,8.92029,9033.6783843594,0
+CXH.US,D,20210325,000000,8.92874,8.94748,8.91106,8.91592,12115.587350036,0
+CXH.US,D,20210326,000000,8.93788,8.94748,8.91592,8.94748,19441.554654216,0
+CXH.US,D,20210329,000000,8.95662,9.01191,8.95662,8.99334,1579.0408661813,0
+CXH.US,D,20210330,000000,8.97547,9.03939,8.97547,9.03939,5358.8570725815,0
+CXH.US,D,20210331,000000,9.07631,9.07631,9.01191,9.04784,5221.9519648878,0
+CXH.US,D,20210401,000000,9.04784,9.14119,9.04784,9.10514,5355.7689874456,0
+CXH.US,D,20210405,000000,9.10514,9.13256,9.07631,9.08573,4894.6149404774,0
+CXH.US,D,20210406,000000,9.06687,9.10514,9.06687,9.06687,11074.902659221,0
+CXH.US,D,20210407,000000,9.06687,9.18609,9.06687,9.14984,12780.555015975,0
+CXH.US,D,20210408,000000,9.18122,9.18609,9.15179,9.15179,1015.9800097268,0
+CXH.US,D,20210409,000000,9.21417,9.21417,9.13925,9.16976,20806.488284305,0
+CXH.US,D,20210412,000000,9.20541,9.20541,9.15179,9.16976,6513.800913426,0
+CXH.US,D,20210413,000000,9.17558,9.18804,9.15753,9.17558,4018.6281235801,0
+CXH.US,D,20210414,000000,9.19288,9.25912,9.14897,9.24068,32451.657331964,0
+CXH.US,D,20210415,000000,9.25912,9.25912,9.22194,9.25039,6133.9664417043,0
+CXH.US,D,20210416,000000,9.24068,9.25912,9.22096,9.25912,11740.899686874,0
+CXH.US,D,20210419,000000,9.19288,9.2776,9.19288,9.20259,33163.975636655,0
+CXH.US,D,20210420,000000,9.25912,9.25912,9.19288,9.19288,6786.5817671013,0
+CXH.US,D,20210421,000000,9.20259,9.34268,9.19288,9.19288,6433.5106998913,0
+CXH.US,D,20210422,000000,9.23096,9.25136,9.19288,9.21125,3576.0025874275,0
+CXH.US,D,20210423,000000,9.22096,9.37086,9.22096,9.25039,9029.5609375115,0
+CXH.US,D,20210426,000000,9.25912,9.4068,9.25039,9.25039,7322.8792190443,0
+CXH.US,D,20210427,000000,9.25912,9.40583,9.19288,9.20259,7423.7566668186,0
+CXH.US,D,20210428,000000,9.25912,9.29508,9.20259,9.25912,12173.231605906,0
+CXH.US,D,20210429,000000,9.24068,9.37669,9.15753,9.25912,37174.368866542,0
+CXH.US,D,20210430,000000,9.28635,9.37086,9.23096,9.23096,11909.715007639,0
+CXH.US,D,20210503,000000,9.26886,9.32325,9.18317,9.32325,28595.668358877,0
+CXH.US,D,20210504,000000,9.2776,9.31354,9.21125,9.31354,7681.0970948143,0
+CXH.US,D,20210505,000000,9.36115,9.36115,9.25912,9.34171,7781.9745425885,0
+CXH.US,D,20210506,000000,9.34171,9.34171,9.28635,9.32325,9582.3281768462,0
+CXH.US,D,20210507,000000,9.39902,9.42623,9.28635,9.28635,14511.941415531,0
+CXH.US,D,20210510,000000,9.31354,9.42041,9.28635,9.35143,26849.870895355,0
+CXH.US,D,20210511,000000,9.34171,9.38932,9.26886,9.31354,20606.792112179,0
+CXH.US,D,20210512,000000,9.30479,9.30479,9.20259,9.21125,16331.852922315,0
+CXH.US,D,20210513,000000,9.18317,9.26886,9.18317,9.21125,28096.427928566,0
+CXH.US,D,20210514,000000,9.20259,9.36115,9.20259,9.332,19057.602735646,0
+CXH.US,D,20210517,000000,9.2776,9.32811,9.25912,9.30479,15175.879719759,0
+CXH.US,D,20210518,000000,9.28343,9.29218,9.26594,9.29218,13733.743961272,0
+CXH.US,D,20210519,000000,9.28343,9.34851,9.26594,9.29021,3201.3149242657,0
+CXH.US,D,20210520,000000,9.31451,9.36794,9.31451,9.36794,4567.2779160669,0
+CXH.US,D,20210521,000000,9.36794,9.3961,9.32034,9.3864,9451.5992394243,0
+CXH.US,D,20210524,000000,9.37764,9.46897,9.37764,9.41359,5149.896645049,0
+CXH.US,D,20210525,000000,9.40388,9.46897,9.36794,9.40388,16666.395478711,0
+CXH.US,D,20210526,000000,9.44175,9.44175,9.34851,9.43207,28373.326229089,0
+CXH.US,D,20210527,000000,9.3864,9.45925,9.34851,9.3864,24714.974704704,0
+CXH.US,D,20210528,000000,9.34851,9.43207,9.34851,9.3864,15242.788231039,0
+CXH.US,D,20210601,000000,9.41359,9.42333,9.35823,9.3961,16832.122714339,0
+CXH.US,D,20210602,000000,9.46897,9.46897,9.35823,9.41359,33755.858621046,0
+CXH.US,D,20210603,000000,9.42333,9.42333,9.33879,9.39125,25971.825355033,0
+CXH.US,D,20210604,000000,9.37764,9.40388,9.34851,9.35823,7981.6707147131,0
+CXH.US,D,20210607,000000,9.37764,9.41359,9.35823,9.41359,31013.639020324,0
+CXH.US,D,20210608,000000,9.43207,9.44175,9.32909,9.43207,50814.440912022,0
+CXH.US,D,20210609,000000,9.40388,9.45149,9.3961,9.43207,26158.139824904,0
+CXH.US,D,20210610,000000,9.44566,9.45925,9.40388,9.42427,10942.114998376,0
+CXH.US,D,20210611,000000,9.41359,9.45925,9.40388,9.44175,4988.2868562678,0
+CXH.US,D,20210614,000000,9.50687,9.50687,9.42333,9.42333,10550.957547822,0
+CXH.US,D,20210615,000000,9.41942,9.4748,9.41942,9.4379,5028.4319630351,0
+CXH.US,D,20210616,000000,9.41942,9.50297,9.41942,9.42915,15040.003973778,0
+CXH.US,D,20210617,000000,9.40972,9.48453,9.40972,9.44759,19870.798488113,0
+CXH.US,D,20210618,000000,9.40972,9.46508,9.40972,9.42915,8473.7056130409,0
+CXH.US,D,20210621,000000,9.4748,9.4748,9.33491,9.4379,20047.848702573,0
+CXH.US,D,20210622,000000,9.44759,9.50297,9.4379,9.50297,22498.758938804,0
+CXH.US,D,20210623,000000,9.49035,9.51269,9.46508,9.49423,4115.3881245064,0
+CXH.US,D,20210624,000000,9.49423,9.53116,9.46508,9.49423,12720.852036682,0
+CXH.US,D,20210625,000000,9.48453,9.53988,9.46508,9.46508,12180.437137891,0
+CXH.US,D,20210628,000000,9.53116,9.56904,9.48453,9.52144,19026.721884287,0
+CXH.US,D,20210629,000000,9.50297,9.57779,9.49423,9.55931,7602.8656047037,0
+CXH.US,D,20210630,000000,9.60497,9.60694,9.54962,9.58748,9496.8911547516,0
+CXH.US,D,20210701,000000,9.55931,9.71768,9.52144,9.61469,10884.470742505,0
+CXH.US,D,20210702,000000,9.69922,9.71768,9.53988,9.60497,4967.6996220282,0
+CXH.US,D,20210706,000000,9.53988,9.61955,9.53988,9.55931,32988.984145617,0
+CXH.US,D,20210707,000000,9.62442,9.62442,9.51269,9.54962,21416.89977951,0
+CXH.US,D,20210708,000000,9.62442,9.63412,9.58748,9.63023,18213.526131821,0
+CXH.US,D,20210709,000000,9.71768,9.71768,9.64384,9.64869,15856.287811379,0
+CXH.US,D,20210712,000000,9.68949,9.72739,9.65356,9.65356,5500.9089888352,0
+CXH.US,D,20210713,000000,9.69533,9.71281,9.59235,9.63023,18564.538475607,0
+CXH.US,D,20210714,000000,9.67785,9.67785,9.62053,9.67785,8418.1200805937,0
+CXH.US,D,20210715,000000,9.67785,9.73808,9.64968,9.6827,34282.891817581,0
+CXH.US,D,20210716,000000,9.69533,9.69533,9.64968,9.66909,16535.666541289,0
+CXH.US,D,20210719,000000,9.66909,9.66909,9.62053,9.63023,20660.318921204,0
+CXH.US,D,20210720,000000,9.63996,9.71378,9.63996,9.71378,10185.534140068,0
+CXH.US,D,20210721,000000,9.69533,9.7332,9.69533,9.72351,6064.9992070015,0
+CXH.US,D,20210722,000000,9.72351,9.72351,9.65938,9.67785,7248.7651757815,0
+CXH.US,D,20210723,000000,9.7332,9.76528,9.66909,9.66909,5169.4545175767,0
+CXH.US,D,20210726,000000,9.67785,9.7798,9.66909,9.7798,13946.821835653,0
+CXH.US,D,20210727,000000,9.82652,9.82652,9.72351,9.78861,14424.445670014,0
+CXH.US,D,20210728,000000,9.82652,9.85462,9.77017,9.84598,9119.115406454,0
+CXH.US,D,20210729,000000,9.78861,9.85462,9.78861,9.85462,8850.4519996265,0
+CXH.US,D,20210730,000000,9.86433,9.94994,9.81681,9.94994,15760.557172166,0
+CXH.US,D,20210802,000000,9.94994,9.94994,9.92568,9.94994,8104.1647584389,0
+CXH.US,D,20210803,000000,9.93042,10.014,9.90134,9.92074,8291.5085900199,0
+CXH.US,D,20210804,000000,9.92074,10.014,9.91093,9.96046,4755.6511093596,0
+CXH.US,D,20210805,000000,9.97612,10.0043,9.94011,9.94994,21816.292123761,0
+CXH.US,D,20210806,000000,10.051,10.051,9.86433,9.90134,11623.552451709,0
+CXH.US,D,20210809,000000,9.86433,9.89352,9.84598,9.89155,12396.603097407,0
+CXH.US,D,20210810,000000,9.90134,9.93911,9.85462,9.88179,11980.740965765,0
+CXH.US,D,20210811,000000,9.89155,9.93042,9.89155,9.89155,9834.5217962819,0
+CXH.US,D,20210812,000000,9.90134,9.93042,9.8556,9.88179,12864.962676358,0
+CXH.US,D,20210813,000000,9.86433,9.88179,9.86433,9.87321,4110.2413159466,0
+CXH.US,D,20210816,000000,9.86433,9.92074,9.7332,9.88179,17673.111233028,0
+CXH.US,D,20210817,000000,9.97123,10.0043,9.86828,9.87803,22225.978085129,0
+CXH.US,D,20210818,000000,9.90609,9.97123,9.8119,9.84106,36446.610136168,0
+CXH.US,D,20210819,000000,9.85079,9.87705,9.85079,9.85941,8086.6656093353,0
+CXH.US,D,20210820,000000,9.86828,9.89155,9.86828,9.88958,1855.9391667045,0
+CXH.US,D,20210823,000000,9.85941,9.88473,9.8031,9.84106,25208.038964744,0
+CXH.US,D,20210824,000000,9.79351,9.87705,9.77504,9.84106,28544.200273279,0
+CXH.US,D,20210825,000000,9.83134,9.85462,9.7371,9.76528,28880.801553096,0
+CXH.US,D,20210826,000000,9.76528,9.78371,9.68949,9.71669,13022.455018292,0
+CXH.US,D,20210827,000000,9.71768,9.75554,9.69922,9.75554,25163.776411127,0
+CXH.US,D,20210830,000000,9.72739,9.75554,9.68949,9.74585,11488.706067438,0
+CXH.US,D,20210831,000000,9.74585,9.75554,9.673,9.72157,23585.764906658,0
+CXH.US,D,20210901,000000,9.73612,9.73612,9.68949,9.68949,10632.277123069,0
+CXH.US,D,20210902,000000,9.75554,9.75554,9.68077,9.71768,24322.787892437,0
+CXH.US,D,20210903,000000,9.68949,9.72448,9.66325,9.66325,18513.070390008,0
+CXH.US,D,20210907,000000,9.66325,9.68949,9.60497,9.60497,8011.5222043607,0
+CXH.US,D,20210908,000000,9.673,9.673,9.55931,9.59623,23050.496816426,0
+CXH.US,D,20210909,000000,9.58748,9.63412,9.53116,9.58748,22447.290853205,0
+CXH.US,D,20210910,000000,9.57779,9.59623,9.55931,9.58943,12774.378845705,0
+CXH.US,D,20210913,000000,9.58748,9.59623,9.57779,9.59623,8700.1651896771,0
+CXH.US,D,20210914,000000,9.61858,9.6283,9.58165,9.60887,11551.497131869,0
+CXH.US,D,20210915,000000,9.6283,9.68463,9.6283,9.67591,25267.741944035,0
+CXH.US,D,20210916,000000,9.673,9.67591,9.64773,9.65745,11162.39840474,0
+CXH.US,D,20210917,000000,9.68463,9.68463,9.61858,9.6283,13690.510769369,0
+CXH.US,D,20210920,000000,9.61858,9.67591,9.61858,9.6283,14553.115884009,0
+CXH.US,D,20210921,000000,9.61858,9.6283,9.61858,9.61858,3223.9608819295,0
+CXH.US,D,20210922,000000,9.638,9.69339,9.638,9.67591,21717.473399409,0
+CXH.US,D,20210923,000000,9.66717,9.66717,9.6283,9.64286,10066.128181478,0
+CXH.US,D,20210924,000000,9.63996,9.66717,9.6283,9.6283,4157.5919546978,0
+CXH.US,D,20210927,000000,9.6283,9.6283,9.53503,9.55348,9460.8634948322,0
+CXH.US,D,20210928,000000,9.56321,9.56321,9.43885,9.43885,26479.300679041,0
+CXH.US,D,20210929,000000,9.44858,9.44858,9.33588,9.35531,62754.007409309,0
+CXH.US,D,20210930,000000,9.40096,9.42041,9.35531,9.42041,29326.515174385,0
+CXH.US,D,20211001,000000,9.40096,9.42041,9.37473,9.42041,8380.0336972505,0
+CXH.US,D,20211004,000000,9.38447,9.42041,9.33588,9.34559,25717.573012174,0
+CXH.US,D,20211005,000000,9.35531,9.39318,9.28052,9.28052,23422.096394451,0
+CXH.US,D,20211006,000000,9.27078,9.3077,9.26204,9.28052,26459.742806514,0
+CXH.US,D,20211007,000000,9.29603,9.3077,9.27078,9.29895,6665.1170850874,0
+CXH.US,D,20211008,000000,9.28052,9.29895,9.28052,9.29895,8457.2358256492,0
+CXH.US,D,20211011,000000,9.29895,9.3077,9.28052,9.29411,5672.8123947362,0
+CXH.US,D,20211012,000000,9.31159,9.31159,9.27469,9.28343,11329.15500208,0
+CXH.US,D,20211013,000000,9.26594,9.39709,9.26594,9.39709,21290.288288937,0
+CXH.US,D,20211014,000000,9.37863,9.40388,9.35921,9.39709,4827.7064291984,0
+CXH.US,D,20211015,000000,9.39709,9.40486,9.33977,9.38738,11585.466068364,0
+CXH.US,D,20211018,000000,9.36891,9.39516,9.35921,9.35921,6966.7200666984,0
+CXH.US,D,20211019,000000,9.35921,9.36212,9.33005,9.33977,9507.1847718715,0
+CXH.US,D,20211020,000000,9.33005,9.34948,9.31159,9.34948,13218.033743569,0
+CXH.US,D,20211021,000000,9.34948,9.34948,9.28438,9.30286,28405.236442162,0
+CXH.US,D,20211022,000000,9.31159,9.33977,9.29312,9.30286,24255.879381159,0
+CXH.US,D,20211025,000000,9.29312,9.53018,9.28343,9.36503,63628.964864494,0
+CXH.US,D,20211026,000000,9.37377,9.37377,9.30286,9.31159,7743.8881592452,0
+CXH.US,D,20211027,000000,9.40486,9.40486,9.16976,9.24651,89752.106391189,0
+CXH.US,D,20211028,000000,9.20833,9.24651,9.19871,9.20833,30647.186250859,0
+CXH.US,D,20211029,000000,9.12235,9.24651,9.12235,9.2268,45581.165968301,0
+CXH.US,D,20211101,000000,9.19871,9.31159,9.19871,9.25622,45332.060434002,0
+CXH.US,D,20211102,000000,9.25622,9.30286,9.25622,9.29312,3263.076626985,0
+CXH.US,D,20211103,000000,9.30286,9.31159,9.28343,9.298,8075.3426305036,0
+CXH.US,D,20211104,000000,9.31159,9.37863,9.30382,9.33005,12673.501397932,0
+CXH.US,D,20211105,000000,9.36891,9.40486,9.36891,9.40486,11255.040958819,0
+CXH.US,D,20211108,000000,9.37863,9.41264,9.35921,9.36406,13799.623110839,0
+CXH.US,D,20211109,000000,9.38738,9.42427,9.38447,9.41457,8750.6039135643,0
+CXH.US,D,20211110,000000,9.39709,9.43399,9.31159,9.31159,23722.670014351,0
+CXH.US,D,20211111,000000,9.36891,9.36891,9.32811,9.34948,6433.5106998913,0
+CXH.US,D,20211112,000000,9.37863,9.40001,9.37863,9.38738,13436.25842651,0
+CXH.US,D,20211115,000000,9.38738,9.43498,9.37863,9.42427,40297.452300695,0
+CXH.US,D,20211116,000000,9.41749,9.43691,9.40777,9.43691,27526.161540128,0
+CXH.US,D,20211117,000000,9.42719,9.42915,9.40777,9.40777,15954.077174018,0
+CXH.US,D,20211118,000000,9.40777,9.42719,9.39902,9.39902,7382.5821983393,0
+CXH.US,D,20211119,000000,9.35239,9.40777,9.35239,9.38155,16601.545690855,0
+CXH.US,D,20211122,000000,9.36212,9.45634,9.36212,9.41749,18659.239753109,0
+CXH.US,D,20211123,000000,9.40777,9.40777,9.34268,9.34268,23115.346604282,0
+CXH.US,D,20211124,000000,9.38155,9.38155,9.32422,9.35239,7501.9881569292,0
+CXH.US,D,20211126,000000,9.36212,9.36212,9.29603,9.36212,3576.0025874275,0
+CXH.US,D,20211129,000000,9.35239,9.37182,9.33296,9.37182,5536.9366487545,0
+CXH.US,D,20211130,000000,9.39028,9.40777,9.33296,9.36212,23244.016818279,0
+CXH.US,D,20211201,000000,9.36212,9.48548,9.31451,9.36212,59288.146525062,0
+CXH.US,D,20211202,000000,9.40777,9.40777,9.32422,9.33296,27445.871326594,0
+CXH.US,D,20211203,000000,9.32422,9.38541,9.29603,9.30187,12144.409477971,0
+CXH.US,D,20211206,000000,9.26787,9.29508,9.24845,9.28635,22890.94575107,0
+CXH.US,D,20211207,000000,9.38155,9.38155,9.28635,9.30479,18147.646982253,0
+CXH.US,D,20211208,000000,9.29603,9.39902,9.29603,9.39028,15646.298022137,0
+CXH.US,D,20211209,000000,9.39902,9.51366,9.39028,9.43691,24248.673849174,0
+CXH.US,D,20211210,000000,9.44664,9.50879,9.44664,9.46607,11004.906062806,0
+CXH.US,D,20211213,000000,9.44664,9.44664,9.40777,9.44664,4654.7736615853,0
+CXH.US,D,20211214,000000,9.42623,9.53309,9.4068,9.44566,17401.359741067,0
+CXH.US,D,20211215,000000,9.45538,9.46508,9.40874,9.42623,2729.8672601778,0
+CXH.US,D,20211216,000000,9.4068,9.49131,9.4068,9.48453,8497.3809324164,0
+CXH.US,D,20211217,000000,9.46508,9.55155,9.46508,9.51366,7061.4213442007,0
+CXH.US,D,20211220,000000,9.48453,9.6283,9.4748,9.51366,35888.696088275,0
+CXH.US,D,20211221,000000,9.59915,9.59915,9.4748,9.51366,26244.606208709,0
+CXH.US,D,20211222,000000,9.56126,9.56126,9.49423,9.51366,22605.81255685,0
+CXH.US,D,20211223,000000,9.48453,9.56126,9.48453,9.54184,12434.68948075,0
+CXH.US,D,20211227,000000,9.53309,9.54184,9.48453,9.54184,21404.547438967,0
+CXH.US,D,20211228,000000,9.52337,9.54184,9.42623,9.45538,17330.333782939,0
+CXH.US,D,20211229,000000,9.48453,9.74294,9.48453,9.65745,45954.824269752,0
+CXH.US,D,20211230,000000,9.67591,9.67591,9.61858,9.64773,25531.258542306,0
+CXH.US,D,20211231,000000,9.78175,9.88662,9.70408,9.87705,72783.078569155,0
+CXH.US,D,20220103,000000,9.84882,9.94497,9.6283,9.70408,53212.853700943,0
+CXH.US,D,20220104,000000,9.70408,9.70408,9.64773,9.65745,9747.0260507633,0
+CXH.US,D,20220105,000000,9.64773,9.70894,9.6283,9.638,7717.1247547336,0
+CXH.US,D,20220106,000000,9.6283,9.64773,9.51269,9.5904,29629.147517708,0
+CXH.US,D,20220107,000000,9.638,9.638,9.54184,9.54184,6719.6732558225,0
+CXH.US,D,20220110,000000,9.52337,9.55155,9.31257,9.38833,23142.110008793,0
+CXH.US,D,20220111,000000,9.36989,9.40486,9.33102,9.33102,11555.614578717,0
+CXH.US,D,20220112,000000,9.32227,9.36989,9.32227,9.35046,8436.6485914095,0
+CXH.US,D,20220113,000000,9.32227,9.34074,9.26495,9.30286,8239.0111427088,0
+CXH.US,D,20220114,000000,9.28343,9.30286,9.22581,9.24068,12672.472036218,0
+CXH.US,D,20220118,000000,9.22776,9.23387,9.07388,9.09322,22747.864473102,0
+CXH.US,D,20220119,000000,9.09322,9.21804,8.97781,9.0835,49434.066856253,0
+CXH.US,D,20220120,000000,9.06435,9.16976,8.97781,9.02578,33758.946706181,0
+CXH.US,D,20220121,000000,9.01627,9.07388,8.97781,8.97781,21975.843189117,0
+CXH.US,D,20220124,000000,8.97781,8.97781,8.76737,8.8721,15399.25121126,0
+CXH.US,D,20220125,000000,8.88638,9.01627,8.88638,8.93922,18361.754218346,0
+CXH.US,D,20220126,000000,9.02578,9.03066,8.82412,8.8624,15692.619299175,0
+CXH.US,D,20220127,000000,8.93922,8.93922,8.80381,8.85295,33598.366279112,0
+CXH.US,D,20220128,000000,8.80468,8.82412,8.77583,8.81439,24806.587897068,0
+CXH.US,D,20220131,000000,8.83353,8.89125,8.77583,8.85295,16557.283137241,0
+CXH.US,D,20220201,000000,8.82412,8.95808,8.82412,8.8624,25369.648753523,0
+CXH.US,D,20220202,000000,8.93922,8.94886,8.8624,8.8721,40422.005067845,0
+CXH.US,D,20220203,000000,8.85295,8.92009,8.79525,8.84326,49932.277924852,0
+CXH.US,D,20220204,000000,8.80468,8.85295,8.75669,8.79992,41366.959119445,0
+CXH.US,D,20220207,000000,8.75669,8.84326,8.75669,8.82412,10384.200950481,0
+CXH.US,D,20220208,000000,8.82412,8.92009,8.78554,8.85295,41135.352734249,0
+CXH.US,D,20220209,000000,8.8624,8.8624,8.75669,8.79525,26248.723655556,0
+CXH.US,D,20220210,000000,8.7664,8.79525,8.75669,8.77583,74342.56156281,0
+CXH.US,D,20220211,000000,8.90093,8.90093,8.72784,8.75669,37980.359087023,0
+CXH.US,D,20220214,000000,8.69899,8.7183,8.69899,8.69899,13758.44864236,0
+CXH.US,D,20220215,000000,8.90262,8.90262,8.60357,8.74815,26736.641107037,0
+CXH.US,D,20220216,000000,8.69995,8.69995,8.65177,8.68073,12316.312883873,0
+CXH.US,D,20220217,000000,8.68073,8.73861,8.66148,8.71454,61371.574630115,0
+CXH.US,D,20220218,000000,8.71929,8.75786,8.71014,8.74815,13351.850766126,0
+CXH.US,D,20220222,000000,8.75786,8.75786,8.61427,8.65177,17224.309526605,0
+CXH.US,D,20220223,000000,8.65177,8.69043,8.63253,8.64206,36427.052263642,0
+CXH.US,D,20220224,000000,8.63253,8.73861,8.6131,8.67101,55064.675420799,0
+CXH.US,D,20220225,000000,8.64206,8.7184,8.60357,8.67101,7521.5460294569,0
+CXH.US,D,20220228,000000,8.71929,8.73407,8.65177,8.71929,15348.812487374,0
+CXH.US,D,20220301,000000,8.7868,8.8447,8.76757,8.80604,28831.39219092,0
+CXH.US,D,20220302,000000,8.82547,8.85424,8.82547,8.85424,18709.678476995,0
+CXH.US,D,20220303,000000,8.90262,8.92184,8.87365,8.90262,14183.575029409,0
+CXH.US,D,20220304,000000,8.9605,8.9605,8.83596,8.86393,2643.4008763714,0
+CXH.US,D,20220307,000000,8.91212,8.97974,8.6131,8.63544,54213.393284989,0
+CXH.US,D,20220308,000000,8.67101,8.67101,8.60357,8.60357,22506.993832499,0
+CXH.US,D,20220309,000000,8.65177,8.66148,8.57462,8.60357,1559.4829936537,0
+CXH.US,D,20220310,000000,8.59388,8.60357,8.49751,8.55539,9526.742644399,0
+CXH.US,D,20220311,000000,8.57462,8.60357,8.50702,8.51674,2803.9813034405,0
+CXH.US,D,20220314,000000,8.47807,8.51674,8.38169,8.38169,11465.030748062,0
+CXH.US,D,20220315,000000,8.47943,8.47943,8.29552,8.30525,44540.481277489,0
+CXH.US,D,20220316,000000,8.28592,8.34391,8.2762,8.2762,24975.403217835,0
+CXH.US,D,20220317,000000,8.2762,8.34575,8.2762,8.29552,21553.804887204,0
+CXH.US,D,20220318,000000,8.30525,8.36333,8.30525,8.30525,8795.8958288914,0
+CXH.US,D,20220321,000000,8.30525,8.33429,8.25687,8.25687,22842.565750605,0
+CXH.US,D,20220322,000000,8.28592,8.28592,8.2181,8.23744,22006.724040476,0
+CXH.US,D,20220323,000000,8.25687,8.25687,8.22783,8.23744,3520.4170549807,0
+CXH.US,D,20220324,000000,8.20848,8.20848,8.16972,8.16972,10606.54308027,0
+CXH.US,D,20220325,000000,8.18905,8.18905,8.09229,8.15039,28656.400699884,0
+CXH.US,D,20220328,000000,8.17944,8.17944,8.04392,8.05353,4308.9081263592,0
+CXH.US,D,20220329,000000,8.09229,8.15039,8.04392,8.14068,16084.806111438,0
+CXH.US,D,20220330,000000,8.15039,8.26648,8.13222,8.16002,24078.829166697,0
+CXH.US,D,20220331,000000,8.28592,8.28592,8.21324,8.26648,13136.714168322,0
+CXH.US,D,20220401,000000,8.24714,8.28592,8.23346,8.24714,10173.181799525,0
+CXH.US,D,20220404,000000,8.23744,8.32458,8.17953,8.22783,21957.314678302,0
+CXH.US,D,20220405,000000,8.24714,8.24714,8.12133,8.12133,34706.988842916,0
+CXH.US,D,20220406,000000,8.17944,8.17944,8.06324,8.06324,25214.215135015,0
+CXH.US,D,20220407,000000,8.08257,8.10192,8.01486,8.0342,20739.579773026,0
+CXH.US,D,20220408,000000,8.04392,8.04392,7.98583,7.99543,5007.8447287954,0
+CXH.US,D,20220411,000000,7.98583,7.98583,7.87935,7.91802,23006.234262811,0
+CXH.US,D,20220412,000000,7.93743,7.94707,7.82126,7.85031,38113.146747868,0
+CXH.US,D,20220413,000000,7.85993,7.86964,7.7825,7.80563,39414.259951814,0
+CXH.US,D,20220414,000000,7.80192,7.93743,7.75346,7.80192,50023.891117219,0
+CXH.US,D,20220418,000000,7.85031,7.86954,7.74383,7.7922,41835.318698397,0
+CXH.US,D,20220419,000000,7.84953,7.84953,7.62608,7.67465,37701.402063075,0
+CXH.US,D,20220420,000000,7.69409,7.7621,7.67465,7.75238,23450.918522388,0
+CXH.US,D,20220421,000000,7.7718,7.78143,7.68438,7.71351,15644.239298712,0
+CXH.US,D,20220422,000000,7.65522,7.71351,7.65522,7.65522,12598.357992956,0
+CXH.US,D,20220425,000000,7.72322,7.72322,7.55808,7.60666,34575.230543784,0
+CXH.US,D,20220426,000000,7.60666,7.64552,7.55808,7.63581,50274.02601323,0
+CXH.US,D,20220427,000000,7.64552,7.64552,7.55808,7.56779,23102.994263738,0
+CXH.US,D,20220428,000000,7.56779,7.71351,7.54837,7.67465,45848.800013417,0
+CXH.US,D,20220429,000000,7.7038,7.7038,7.63581,7.65522,27536.455157248,0
+CXH.US,D,20220502,000000,7.67465,7.67465,7.57751,7.59694,13226.268637263,0
+CXH.US,D,20220503,000000,7.62608,7.62608,7.55808,7.56779,10581.838399181,0
+CXH.US,D,20220504,000000,7.55808,7.61229,7.52894,7.57751,28179.806227236,0
+CXH.US,D,20220505,000000,7.56779,7.56779,7.47066,7.49008,70722.296421767,0
+CXH.US,D,20220506,000000,7.49008,7.53864,7.47434,7.50951,29625.03007086,0
+CXH.US,D,20220509,000000,7.49979,7.49979,7.44151,7.47066,16282.443560141,0
+CXH.US,D,20220510,000000,7.52894,7.52894,7.45121,7.50951,11208.719681778,0
+CXH.US,D,20220511,000000,7.50951,7.52894,7.45121,7.45121,24095.298954088,0
+CXH.US,D,20220512,000000,7.48037,7.48037,7.42208,7.45121,16586.105265176,0
+CXH.US,D,20220513,000000,7.49008,7.49008,7.35407,7.38322,18151.764429102,0
+CXH.US,D,20220516,000000,7.38322,7.39293,7.3735,7.39293,5178.7187729845,0
+CXH.US,D,20220517,000000,7.35295,7.40171,7.33346,7.40171,33767.707776718,0
+CXH.US,D,20220518,000000,7.3627,7.3627,7.23593,7.23593,18833.21351434,0
+CXH.US,D,20220519,000000,7.19692,7.27493,7.19498,7.24567,18873.205637125,0
+CXH.US,D,20220520,000000,7.24567,7.31395,7.23242,7.28469,9334.5716335093,0
+CXH.US,D,20220523,000000,7.28469,7.33346,7.28263,7.30418,81757.229679014,0
+CXH.US,D,20220524,000000,7.31395,7.46997,7.31395,7.42121,26066.660543095,0
+CXH.US,D,20220525,000000,7.45048,7.57822,7.45048,7.55774,41168.301369932,0
+CXH.US,D,20220526,000000,7.59675,7.77227,7.59675,7.74302,72198.086894484,0
+CXH.US,D,20220527,000000,7.78204,7.8503,7.78204,7.8308,30746.764347923,0
+CXH.US,D,20220531,000000,7.8308,7.84054,7.74302,7.8113,34594.211647597,0
+CXH.US,D,20220601,000000,7.8308,7.8698,7.81617,7.84054,16806.945959927,0
+CXH.US,D,20220602,000000,7.8698,7.91281,7.86005,7.89906,27035.700441334,0
+CXH.US,D,20220603,000000,7.84054,7.8698,7.79666,7.81617,14147.982514283,0
+CXH.US,D,20220606,000000,7.79178,7.8113,7.74985,7.78204,19691.505995636,0
+CXH.US,D,20220607,000000,7.80154,7.80154,7.77227,7.78204,6422.3247435646,0
+CXH.US,D,20220608,000000,7.8113,7.8113,7.64552,7.65341,32069.580716947,0
+CXH.US,D,20220609,000000,7.67476,7.67476,7.55774,7.57724,42136.315829125,0
+CXH.US,D,20220610,000000,7.51873,7.53824,7.49592,7.49592,16825.403862751,0
+CXH.US,D,20220613,000000,7.41146,7.41673,7.32368,7.34319,16870.523180764,0
+CXH.US,D,20220614,000000,7.37061,7.38039,7.21398,7.21398,23915.242852405,0
+CXH.US,D,20220615,000000,7.17483,7.27273,7.16486,7.22379,22988.628077442,0
+CXH.US,D,20220616,000000,7.16506,7.16506,7.09652,7.09652,29977.571490372,0
+CXH.US,D,20220617,000000,7.11611,7.26293,7.11611,7.1259,5762.99222224,0
+CXH.US,D,20220621,000000,7.14548,7.14548,7.09652,7.11611,12387.215155939,0
+CXH.US,D,20220622,000000,7.14548,7.2042,7.13568,7.14548,20200.610744611,0
+CXH.US,D,20220623,000000,7.16506,7.30209,7.16506,7.24336,37355.754406349,0
+CXH.US,D,20220624,000000,7.25315,7.30209,7.21888,7.24336,36948.125635444,0
+CXH.US,D,20220627,000000,7.24336,7.2825,7.21398,7.23357,16073.241735952,0
+CXH.US,D,20220628,000000,7.23357,7.32167,7.23357,7.25315,13295.440663043,0
+CXH.US,D,20220629,000000,7.2923,7.39018,7.2825,7.39018,18033.742015064,0
+CXH.US,D,20220630,000000,7.43913,7.44118,7.31187,7.41955,20143.399689046,0
+CXH.US,D,20220701,000000,7.42933,7.57616,7.42933,7.47827,18851.042808861,0
+CXH.US,D,20220705,000000,7.50764,7.537,7.47827,7.52721,9313.1425452829,0
+CXH.US,D,20220706,000000,7.58594,7.59573,7.56637,7.56646,19532.467345684,0
+CXH.US,D,20220707,000000,7.58594,7.58594,7.54679,7.56637,17708.864949531,0
+CXH.US,D,20220708,000000,7.57616,7.61013,7.57616,7.59573,69609.508607437,0
+CXH.US,D,20220711,000000,7.63488,7.74159,7.58594,7.65446,43427.277678244,0
+CXH.US,D,20220712,000000,7.69362,7.72288,7.64468,7.67405,23395.235222354,0
+CXH.US,D,20220713,000000,7.63488,7.69362,7.60552,7.66426,13985.038207807,0
+CXH.US,D,20220714,000000,7.63488,7.69362,7.60552,7.69362,16517.649042577,0
+CXH.US,D,20220715,000000,7.7915,7.7915,7.70341,7.70341,4429.7703023636,0
+CXH.US,D,20220718,000000,7.66426,7.74256,7.6154,7.6154,3987.4062477227,0
+CXH.US,D,20220719,000000,7.57405,7.66247,7.57405,7.61335,8755.3813827547,0
+CXH.US,D,20220720,000000,7.60352,7.69095,7.60352,7.68212,18302.727271472,0
+CXH.US,D,20220721,000000,7.69194,7.72141,7.64282,7.66247,16801.252147698,0
+CXH.US,D,20220722,000000,7.66247,7.71158,7.633,7.67228,30731.887448595,0
+CXH.US,D,20220725,000000,7.633,7.67562,7.633,7.65264,7931.8604504622,0
+CXH.US,D,20220726,000000,7.7607,7.7607,7.68212,7.70176,15130.797450677,0
+CXH.US,D,20220727,000000,7.72141,7.7607,7.68212,7.71158,21940.877842565,0
+CXH.US,D,20220728,000000,7.74106,7.8393,7.74106,7.82946,18796.432651152,0
+CXH.US,D,20220729,000000,7.88842,8.10414,7.87672,8.07506,61613.413434949,0
+CXH.US,D,20220801,000000,8.01612,8.10453,8.01612,8.0947,10459.428404581,0
+CXH.US,D,20220802,000000,8.0947,8.0947,7.97683,8.01612,16440.898117995,0
+CXH.US,D,20220803,000000,8.01612,8.05542,8.01612,8.02593,4637.7767212918,0
+CXH.US,D,20220804,000000,7.99648,8.07506,7.99648,8.01711,9563.6330765006,0
+CXH.US,D,20220805,000000,8.10453,8.12417,7.95719,7.97683,4376.1637675228,0
+CXH.US,D,20220808,000000,8.02593,8.02593,7.94735,7.96699,10427.871978251,0
+CXH.US,D,20220809,000000,7.94735,7.98173,7.92771,7.94735,11151.63388537,0
+CXH.US,D,20220810,000000,7.97683,8.05571,7.92771,7.99648,54884.768981978,0
+CXH.US,D,20220811,000000,7.95719,8.02593,7.95719,7.97683,12061.680502763,0
+CXH.US,D,20220812,000000,8.02593,8.02593,7.90412,8.00629,27087.629182084,0
+CXH.US,D,20220815,000000,7.95719,8.03577,7.95719,8.00727,9065.8558998737,0
+CXH.US,D,20220816,000000,7.9846,8.00432,7.95503,7.96489,3943.1765434883,0
+CXH.US,D,20220817,000000,7.94517,7.94517,7.8466,7.8466,6416.411535262,0
+CXH.US,D,20220818,000000,7.86631,7.86631,7.79732,7.84059,18108.99008948,0
+CXH.US,D,20220819,000000,7.76774,7.79732,7.68888,7.70859,13497.289403425,0
+CXH.US,D,20220822,000000,7.71845,7.71845,7.62973,7.62973,3461.3116455831,0
+CXH.US,D,20220823,000000,7.63959,7.66917,7.62973,7.63959,21261.908200404,0
+CXH.US,D,20220824,000000,7.66917,7.66917,7.62973,7.64944,4657.3510448043,0
+CXH.US,D,20220825,000000,7.62481,7.65792,7.62322,7.63959,16300.221430607,0
+CXH.US,D,20220826,000000,7.60015,7.63091,7.58183,7.5903,2285.5612946948,0
+CXH.US,D,20220829,000000,7.60015,7.60015,7.50159,7.5213,29225.359671045,0
+CXH.US,D,20220830,000000,7.55087,7.55087,7.4523,7.48187,36802.304770945,0
+CXH.US,D,20220831,000000,7.49173,7.51144,7.4523,7.48187,10410.310699583,0
+CXH.US,D,20220901,000000,7.4523,7.4523,7.34386,7.37343,8122.7205000541,0
+CXH.US,D,20220902,000000,7.34386,7.40124,7.34386,7.36358,2584.8247576043,0
+CXH.US,D,20220906,000000,7.33401,7.33401,7.28472,7.29457,13479.029259925,0
+CXH.US,D,20220907,000000,7.27487,7.31724,7.27487,7.31724,5155.4471813757,0
+CXH.US,D,20220908,000000,7.29457,7.32415,7.29457,7.30443,7949.2491368083,0
+CXH.US,D,20220909,000000,7.30443,7.31438,7.30443,7.30443,2590.9114721042,0
+CXH.US,D,20220912,000000,7.33401,7.34396,7.27111,7.28472,13688.006457753,0
+CXH.US,D,20220913,000000,7.2214,7.24407,7.2214,7.2313,10627.416146371,0
+CXH.US,D,20220914,000000,7.2214,7.2214,7.16205,7.18184,10167.464244287,0
+CXH.US,D,20220915,000000,7.14227,7.15602,7.12248,7.12248,10847.788706051,0
+CXH.US,D,20220916,000000,7.1126,7.1126,7.06313,7.07302,23214.935013927,0
+CXH.US,D,20220919,000000,7.06313,7.06313,7.04335,7.05324,21158.798379121,0
+CXH.US,D,20220920,000000,7.02355,7.06313,6.99883,7.00377,46494.566559136,0
+CXH.US,D,20220921,000000,7.02355,7.02712,6.98399,7.02712,17442.79136361,0
+CXH.US,D,20220922,000000,7.00377,7.00377,6.94443,6.95431,19299.783988064,0
+CXH.US,D,20220923,000000,6.89496,6.93453,6.80099,6.81582,59006.269179096,0
+CXH.US,D,20220926,000000,6.79604,6.79604,6.73669,6.75647,29811.95943809,0
+CXH.US,D,20220927,000000,6.771,6.771,6.7169,6.72678,13916.830408741,0
+CXH.US,D,20220928,000000,6.74658,6.81582,6.707,6.75647,12854.392059094,0
+CXH.US,D,20220929,000000,6.69712,6.73669,6.67733,6.7169,23747.670513702,0
+CXH.US,D,20220930,000000,6.74658,6.74984,6.64765,6.65754,20448.14741832,0
+CXH.US,D,20221003,000000,6.7169,6.82571,6.69712,6.707,27831.63905088,0
+CXH.US,D,20221004,000000,6.72678,6.84362,6.72678,6.74658,33442.041372991,0
+CXH.US,D,20221005,000000,6.73669,6.75647,6.707,6.74658,37397.627730905,0
+CXH.US,D,20221006,000000,6.7169,6.76983,6.7169,6.74658,11470.49281964,0
+CXH.US,D,20221007,000000,6.74658,6.76636,6.707,6.72678,17120.319590502,0
+CXH.US,D,20221010,000000,6.69712,6.73669,6.68722,6.73669,6573.7741082329,0
+CXH.US,D,20221011,000000,6.7169,6.77042,6.7169,6.75647,18307.096586206,0
+CXH.US,D,20221012,000000,6.75647,6.77873,6.75647,6.75647,19099.62909441,0
+CXH.US,D,20221013,000000,6.67733,6.75647,6.65754,6.7169,31375.795905171,0
+CXH.US,D,20221014,000000,6.72678,6.72678,6.68722,6.68722,137219.32108253,0
+CXH.US,D,20221017,000000,6.7169,6.7169,6.68722,6.69712,11421.970421178,0
+CXH.US,D,20221018,000000,6.69314,6.82224,6.69314,6.82224,55288.384636379,0
+CXH.US,D,20221019,000000,6.72294,6.82224,6.72294,6.79245,57405.100804702,0
+CXH.US,D,20221020,000000,6.76265,6.79741,6.72294,6.76265,29268.484982084,0
+CXH.US,D,20221021,000000,6.76265,6.77963,6.65342,6.67328,21042.293555328,0
+CXH.US,D,20221024,000000,6.64349,6.64349,6.4846,6.54408,48391.434571273,0
+CXH.US,D,20221025,000000,6.59384,6.60893,6.54418,6.55412,16161.359555392,0
+CXH.US,D,20221026,000000,6.58788,6.58788,6.52432,6.55412,6260.5254131641,0
+CXH.US,D,20221027,000000,6.56404,6.56404,6.43495,6.50446,27000.718659027,0
+CXH.US,D,20221028,000000,6.46474,6.54418,6.46474,6.54418,51309.723560713,0
+CXH.US,D,20221031,000000,6.55412,6.55412,6.50446,6.52432,65392.632986979,0
+CXH.US,D,20221101,000000,6.5839,6.58887,6.55442,6.5696,22756.209311031,0
+CXH.US,D,20221102,000000,6.54418,6.60397,6.53426,6.55412,36320.513206048,0
+CXH.US,D,20221103,000000,6.55412,6.5839,6.51966,6.56404,27510.261180993,0
+CXH.US,D,20221104,000000,6.56404,6.63355,6.55928,6.59384,4570.7776822184,0
+CXH.US,D,20221107,000000,6.57398,6.60377,6.57398,6.60377,18852.066311701,0
+CXH.US,D,20221108,000000,6.61369,6.66822,6.60873,6.62363,18245.851690706,0
+CXH.US,D,20221109,000000,6.62363,6.713,6.5839,6.64349,56718.326101184,0
+CXH.US,D,20221110,000000,6.73286,6.76265,6.713,6.74279,47229.355380861,0
+CXH.US,D,20221111,000000,6.70308,6.81727,6.70308,6.77259,22991.847552415,0
+CXH.US,D,20221114,000000,6.79245,6.80734,6.713,6.73286,60375.753847783,0
+CXH.US,D,20221115,000000,6.8664,6.8664,6.79236,6.81658,55292.357387388,0
+CXH.US,D,20221116,000000,6.83651,6.94603,6.83651,6.90627,88274.309276869,0
+CXH.US,D,20221117,000000,6.8963,6.9835,6.8963,6.97603,43241.085909927,0
+CXH.US,D,20221118,000000,6.9561,7.04579,6.9561,6.97603,311727.56013223,0
+CXH.US,D,20221121,000000,7.03582,7.05575,7.00592,7.04579,25304.65979339,0
+CXH.US,D,20221122,000000,7.02586,7.14545,7.02586,7.10558,33014.061855116,0
+CXH.US,D,20221123,000000,7.12551,7.19527,7.12551,7.15541,12805.855669888,0
+CXH.US,D,20221125,000000,7.11555,7.18531,7.11555,7.15541,6905.6494844202,0
+CXH.US,D,20221128,000000,7.16538,7.20524,7.16538,7.17534,23486.432989297,0
+CXH.US,D,20221129,000000,7.18531,7.23514,7.18531,7.22517,12653.333333121,0
+CXH.US,D,20221130,000000,7.23514,7.29493,7.22517,7.27002,22046.501717843,0
+CXH.US,D,20221201,000000,7.33479,7.39449,7.22517,7.26503,43353.47078965,0
+CXH.US,D,20221202,000000,7.2451,7.3049,7.2451,7.25507,36815.079037183,0
+CXH.US,D,20221205,000000,7.26503,7.275,7.21022,7.21521,37373.993126521,0
+CXH.US,D,20221206,000000,7.22517,7.29493,7.22517,7.26503,42604.90721578,0
+CXH.US,D,20221207,000000,7.25507,7.35473,7.25507,7.33479,34596.481099076,0
+CXH.US,D,20221208,000000,7.29493,7.36469,7.29493,7.3049,21404.302405139,0
+CXH.US,D,20221209,000000,7.25507,7.31486,7.23514,7.26503,35514.625428957,0
+CXH.US,D,20221212,000000,7.28497,7.3049,7.23514,7.275,11382.982817678,0
+CXH.US,D,20221213,000000,7.32,7.38,7.31,7.35,30697,0
+CXH.US,D,20221214,000000,7.3,7.41,7.285,7.41,116424,0
+CXH.US,D,20221215,000000,7.37,7.37,7.3,7.32,22196,0
+CXH.US,D,20221216,000000,7.32,7.32,7.21,7.25,30686,0
+CXH.US,D,20221219,000000,7.22,7.22,7.18,7.2,17875,0
+CXH.US,D,20221220,000000,7.2,7.2,7.1503,7.19,13166,0
+CXH.US,D,20221221,000000,7.2,7.2,7.13,7.13,42009,0
+CXH.US,D,20221222,000000,7.13,7.1367,7.11,7.13,36750,0
+CXH.US,D,20221223,000000,7.11,7.135,7.08,7.115,36805,0
+CXH.US,D,20221227,000000,7.07,7.1097,7.03,7.05,67142,0
+CXH.US,D,20221228,000000,7.11,7.19,7.04,7.07,68993,0
+CXH.US,D,20221229,000000,7.04,7.119,7.04,7.08,42853,0
+CXH.US,D,20221230,000000,7.06,7.12,7.06,7.12,63343,0
+CXH.US,D,20230103,000000,7.16,7.21,7.16,7.19,12049,0
+CXH.US,D,20230104,000000,7.19,7.25,7.19,7.23,31677,0
+CXH.US,D,20230105,000000,7.22,7.24,7.15,7.2,42673,0
+CXH.US,D,20230106,000000,7.21,7.3,7.2,7.28,18718,0
+CXH.US,D,20230109,000000,7.28,7.36,7.28,7.32,11459,0
+CXH.US,D,20230110,000000,7.31,7.34,7.31,7.3315,14705,0
+CXH.US,D,20230111,000000,7.36,7.38,7.36,7.37,3165,0
+CXH.US,D,20230112,000000,7.36,7.45,7.36,7.43,23226,0
+CXH.US,D,20230113,000000,7.42,7.4559,7.38,7.38,4876,0
+CXH.US,D,20230117,000000,7.29,7.395,7.29,7.38,27746,0
+CXH.US,D,20230118,000000,7.42,7.47,7.42,7.45,37391,0
+CXH.US,D,20230119,000000,7.38,7.51,7.38,7.48,54728,0
+CXH.US,D,20230120,000000,7.467,7.52,7.467,7.52,4713,0
+CXH.US,D,20230123,000000,7.5,7.57,7.5,7.52,8117,0
+CXH.US,D,20230124,000000,7.57,7.6,7.53,7.57,77496,0
+CXH.US,D,20230125,000000,7.5886,7.61,7.36,7.52,62295,0
+CXH.US,D,20230126,000000,7.54,7.55,7.515,7.55,10901,0
+CXH.US,D,20230127,000000,7.55,7.55,7.48,7.51,7348,0
+CXH.US,D,20230130,000000,7.5,7.56,7.5,7.55,14800,0
+CXH.US,D,20230131,000000,7.58,7.6,7.5668,7.58,9829,0
+CXH.US,D,20230201,000000,7.59,7.68,7.5877,7.66,11873,0
+CXH.US,D,20230202,000000,7.66,7.76,7.66,7.73,15822,0
+CXH.US,D,20230203,000000,7.67,7.67,7.61,7.61,4746,0
+CXH.US,D,20230206,000000,7.61,7.61,7.47,7.54,15279,0
+CXH.US,D,20230207,000000,7.53,7.575,7.51,7.57,25038,0
+CXH.US,D,20230208,000000,7.56,7.57,7.54,7.57,13321,0
+CXH.US,D,20230209,000000,7.55,7.5604,7.53,7.53,13079,0
+CXH.US,D,20230210,000000,7.53,7.53,7.5,7.53,11046,0
+CXH.US,D,20230213,000000,7.52,7.52,7.49,7.49,22940,0
+CXH.US,D,20230214,000000,7.45,7.4525,7.41,7.43,2260,0
+CXH.US,D,20230215,000000,7.42,7.45,7.4101,7.42,2251,0
+CXH.US,D,20230216,000000,7.4,7.4,7.31,7.33,29411,0
+CXH.US,D,20230217,000000,7.31,7.32,7.274,7.3,17576,0
+CXH.US,D,20230221,000000,7.29,7.29,7.18,7.19,20605,0
+CXH.US,D,20230222,000000,7.2,7.2291,7.18,7.18,9439,0
+CXH.US,D,20230223,000000,7.19,7.23,7.19,7.21,14434,0
+CXH.US,D,20230224,000000,7.19,7.19,7.16,7.17,12182,0
+CXH.US,D,20230227,000000,7.21,7.21,7.17,7.17,7592,0
+CXH.US,D,20230228,000000,7.2,7.21,7.1718,7.21,13491,0
+CXH.US,D,20230301,000000,7.21,7.21,7.11,7.16,17046,0
+CXH.US,D,20230302,000000,7.13,7.13,7.09,7.1,20737,0
+CXH.US,D,20230303,000000,7.1,7.144,7.08,7.12,18203,0
+CXH.US,D,20230306,000000,7.18,7.18,7.09,7.13,20613,0
+CXH.US,D,20230307,000000,7.13,7.13,7.1,7.12,5602,0
+CXH.US,D,20230308,000000,7.11,7.1362,7.1,7.1,3873,0
+CXH.US,D,20230309,000000,7.1,7.1601,7.1,7.14,24699,0
+CXH.US,D,20230310,000000,7.16,7.21,7.16,7.19,21317,0
+CXH.US,D,20230313,000000,7.19,7.22,7.1701,7.2,32406,0
+CXH.US,D,20230314,000000,7.21,7.21,7.13,7.15,22031,0
+CXH.US,D,20230315,000000,7.04,7.22,7.04,7.16,14279,0
+CXH.US,D,20230316,000000,7.14,7.24,7.14,7.22,20108,0
+CXH.US,D,20230317,000000,7.26,7.26,7.2002,7.23,3046,0
+CXH.US,D,20230320,000000,7.17,7.215,7.15,7.17,31758,0
+CXH.US,D,20230321,000000,7.18,7.18,7.149,7.17,32233,0
+CXH.US,D,20230322,000000,7.19,7.25,7.17,7.24,29409,0
+CXH.US,D,20230323,000000,7.21,7.21,7.15,7.15,14289,0
+CXH.US,D,20230324,000000,7.17,7.23,7.17,7.22,6569,0
+CXH.US,D,20230327,000000,7.24,7.24,7.2,7.21,9134,0
+CXH.US,D,20230328,000000,7.21,7.25,7.21,7.24,20335,0
+CXH.US,D,20230329,000000,7.24,7.3,7.24,7.3,4289,0
+CXH.US,D,20230330,000000,7.27,7.35,7.27,7.35,5011,0
+CXH.US,D,20230331,000000,7.39,7.4052,7.35,7.39,18272,0
+CXH.US,D,20230403,000000,7.36,7.45,7.356,7.45,32612,0
+CXH.US,D,20230404,000000,7.44,7.44,7.36,7.38,12289,0
+CXH.US,D,20230405,000000,7.43,7.46,7.41,7.44,8769,0
+CXH.US,D,20230406,000000,7.46,7.5,7.44,7.44,11916,0
+CXH.US,D,20230410,000000,7.37,7.67,7.37,7.43,44210,0
+CXH.US,D,20230411,000000,7.4,7.54,7.4,7.46,47572,0
+CXH.US,D,20230412,000000,7.47,7.505,7.47,7.48,11682,0
+CXH.US,D,20230413,000000,7.46,7.5028,7.46,7.46,31845,0
+CXH.US,D,20230414,000000,7.48,7.5,7.44,7.5,19033,0
+CXH.US,D,20230417,000000,7.53,7.533,7.41,7.41,10031,0
+CXH.US,D,20230418,000000,7.37,7.41,7.28,7.31,21260,0
+CXH.US,D,20230419,000000,7.29,7.3259,7.275,7.29,12391,0
+CXH.US,D,20230420,000000,7.29,7.32,7.28,7.3,5232,0
+CXH.US,D,20230421,000000,7.28,7.2921,7.25,7.2921,14467,0
+CXH.US,D,20230424,000000,7.33,7.33,7.3,7.31,5408,0
+CXH.US,D,20230425,000000,7.28,7.305,7.28,7.305,4632,0
+CXH.US,D,20230426,000000,7.29,7.35,7.29,7.35,2183,0
+CXH.US,D,20230427,000000,7.35,7.35,7.31,7.35,2372,0
+CXH.US,D,20230428,000000,7.36,7.3899,7.35,7.36,14195,0
+CXH.US,D,20230501,000000,7.32,7.34,7.26,7.29,32183,0
+CXH.US,D,20230502,000000,7.4,7.4,7.31,7.35,8664,0
+CXH.US,D,20230503,000000,7.3,7.42,7.29,7.3,13761,0
+CXH.US,D,20230504,000000,7.32,7.36,7.3,7.36,11371,0
+CXH.US,D,20230505,000000,7.31,7.37,7.31,7.35,11495,0
+CXH.US,D,20230508,000000,7.36,7.36,7.32,7.32,8640,0
+CXH.US,D,20230509,000000,7.35,7.35,7.32,7.33,10184,0
+CXH.US,D,20230510,000000,7.32,7.39,7.32,7.33,44633,0
+CXH.US,D,20230511,000000,7.31,7.365,7.3,7.3,10671,0
+CXH.US,D,20230512,000000,7.33,7.34,7.32,7.34,5996,0
+CXH.US,D,20230515,000000,7.31,7.35,7.31,7.34,33062,0
+CXH.US,D,20230516,000000,7.28,7.32,7.28,7.32,968,0
+CXH.US,D,20230517,000000,7.3,7.31,7.3,7.31,1757,0
+CXH.US,D,20230518,000000,7.29,7.35,7.29,7.35,9759,0
+CXH.US,D,20230519,000000,7.3,7.3,7.27,7.27,16789,0
+CXH.US,D,20230522,000000,7.23,7.25,7.215,7.23,4042,0
+CXH.US,D,20230523,000000,7.19,7.24,7.18,7.23,21637,0
+CXH.US,D,20230524,000000,7.2,7.2007,7.09,7.09,7371,0
+CXH.US,D,20230525,000000,7.16,7.16,7.11,7.13,33485,0
+CXH.US,D,20230526,000000,7.13,7.14,7.09,7.14,8493,0
+CXH.US,D,20230530,000000,7.1,7.18,7.1,7.17,9955,0
+CXH.US,D,20230531,000000,7.19,7.23,7.165,7.18,8671,0
+CXH.US,D,20230601,000000,7.2,7.25,7.2,7.24,9654,0
+CXH.US,D,20230602,000000,7.22,7.2813,7.22,7.22,19697,0
+CXH.US,D,20230605,000000,7.23,7.3,7.23,7.3,7820,0
+CXH.US,D,20230606,000000,7.3,7.35,7.28,7.28,3096,0
+CXH.US,D,20230607,000000,7.26,7.392,7.26,7.3,12799,0
+CXH.US,D,20230608,000000,7.28,7.3699,7.28,7.33,54387,0
+CXH.US,D,20230609,000000,7.29,7.38,7.29,7.3,22105,0
+CXH.US,D,20230612,000000,7.28,7.28,7.27,7.27,6968,0
+CXH.US,D,20230613,000000,7.25,7.2543,7.21,7.21,21995,0
+CXH.US,D,20230614,000000,7.28,7.28,7.21,7.21,10448,0
+CXH.US,D,20230615,000000,7.21,7.25,7.21,7.23,14358,0
+CXH.US,D,20230616,000000,7.22,7.22,7.2,7.21,26388,0
+CXH.US,D,20230620,000000,7.21,7.2547,7.21,7.23,19668,0
+CXH.US,D,20230621,000000,7.23,7.25,7.18,7.23,7423,0
+CXH.US,D,20230622,000000,7.2,7.25,7.2,7.25,17280,0
+CXH.US,D,20230623,000000,7.29,7.2949,7.26,7.26,11029,0
+CXH.US,D,20230626,000000,7.2628,7.3301,7.24,7.24,9254,0
+CXH.US,D,20230627,000000,7.24,7.4,7.24,7.39,15789,0
+CXH.US,D,20230628,000000,7.36,7.43,7.36,7.43,6736,0
+CXH.US,D,20230629,000000,7.41,7.41,7.3101,7.3147,5028,0
+CXH.US,D,20230630,000000,7.41,7.41,7.33,7.355,7720,0
+CXH.US,D,20230703,000000,7.43,7.43,7.37,7.42,8866,0
+CXH.US,D,20230705,000000,7.39,7.4,7.36,7.38,4651,0
+CXH.US,D,20230706,000000,7.37,7.37,7.2499,7.27,1221,0
+CXH.US,D,20230707,000000,7.29,7.32,7.27,7.27,11416,0
+CXH.US,D,20230710,000000,7.3,7.355,7.3,7.355,3170,0
+CXH.US,D,20230711,000000,7.364,7.43,7.3558,7.43,22207,0
+CXH.US,D,20230712,000000,7.5,7.5,7.417,7.48,38476,0
+CXH.US,D,20230713,000000,7.46,7.4881,7.46,7.4835,977,0
+CXH.US,D,20230714,000000,7.42,7.48,7.42,7.48,10298,0
+CXH.US,D,20230717,000000,7.44,7.5,7.4,7.48,46934,0
+CXH.US,D,20230718,000000,7.46,7.4698,7.3961,7.42,14730,0
+CXH.US,D,20230719,000000,7.43,7.5,7.39,7.44,23944,0
+CXH.US,D,20230720,000000,7.43,7.4501,7.4,7.45,8602,0
+CXH.US,D,20230721,000000,7.47,7.4847,7.46,7.48,9121,0
+CXH.US,D,20230724,000000,7.48,7.56,7.48,7.48,21189,0
+CXH.US,D,20230725,000000,7.5,7.52,7.45,7.48,9579,0
+CXH.US,D,20230726,000000,7.49,7.495,7.475,7.49,13604,0
+CXH.US,D,20230727,000000,7.46,7.49,7.46,7.4899,19294,0
+CXH.US,D,20230728,000000,7.52,7.57,7.48,7.55,25580,0
+CXH.US,D,20230731,000000,7.58,7.63,7.45,7.61,47694,0
+CXH.US,D,20230801,000000,7.61,7.71,7.57,7.62,41887,0
+CXH.US,D,20230802,000000,7.63,7.74,7.55,7.67,26073,0
+CXH.US,D,20230803,000000,7.61,7.61,7.5,7.59,21708,0
+CXH.US,D,20230804,000000,7.59,7.59,7.5,7.55,7043,0
+CXH.US,D,20230807,000000,7.57,7.57,7.4189,7.49,3264,0
+CXH.US,D,20230808,000000,7.37,7.45,7.35,7.36,21456,0
+CXH.US,D,20230809,000000,7.4,7.4,7.36,7.3614,3528,0
+CXH.US,D,20230810,000000,7.41,7.48,7.33,7.4,7741,0
+CXH.US,D,20230811,000000,7.45,7.45,7.38,7.41,5189,0
+CXH.US,D,20230814,000000,7.46,7.48,7.417,7.43,1225,0
+CXH.US,D,20230815,000000,7.51,7.52,7.3981,7.5,3861,0
+CXH.US,D,20230816,000000,7.44,7.495,7.33,7.375,10270,0
+CXH.US,D,20230817,000000,7.42,7.46,7.27,7.29,30280,0
+CXH.US,D,20230818,000000,7.36,7.36,7.29,7.29,3593,0
+CXH.US,D,20230821,000000,7.29,7.3,7.2,7.2,6143,0
+CXH.US,D,20230822,000000,7.29,7.39,7.26,7.26,9053,0
+CXH.US,D,20230823,000000,7.26,7.3,7.23,7.26,13530,0
+CXH.US,D,20230824,000000,7.27,7.32,7.2385,7.27,6802,0
+CXH.US,D,20230825,000000,7.32,7.32,7.2201,7.2201,1604,0
+CXH.US,D,20230828,000000,7.34,7.45,7.34,7.415,22955,0
+CXH.US,D,20230829,000000,7.46,7.54,7.41,7.45,37219,0
+CXH.US,D,20230830,000000,7.47,7.5,7.4,7.44,16398,0
+CXH.US,D,20230831,000000,7.51,7.534,7.4187,7.51,10211,0
+CXH.US,D,20230901,000000,7.47,7.53,7.35,7.53,22384,0
+CXH.US,D,20230905,000000,7.49,7.59,7.47,7.49,32811,0
+CXH.US,D,20230906,000000,7.55,7.55,7.4,7.52,10248,0
+CXH.US,D,20230907,000000,7.55,7.55,7.4,7.42,19178,0
+CXH.US,D,20230908,000000,7.41,7.43,7.38,7.41,32649,0
+CXH.US,D,20230911,000000,7.45,7.45,7.42,7.43,10915,0
+CXH.US,D,20230912,000000,7.42,7.43,7.41,7.43,20331,0
+CXH.US,D,20230913,000000,7.47,7.51,7.4,7.49,11939,0
+CXH.US,D,20230914,000000,7.48,7.5,7.4452,7.5,13165,0
+CXH.US,D,20230915,000000,7.55,7.55,7.43,7.43,9160,0
+CXH.US,D,20230918,000000,7.47,7.47,7.42,7.45,9032,0
+CXH.US,D,20230919,000000,7.49,7.49,7.43,7.4726,17364,0
+CXH.US,D,20230920,000000,7.58,7.58,7.43,7.43,38611,0
+CXH.US,D,20230921,000000,7.45,7.45,7.315,7.38,37939,0
+CXH.US,D,20230922,000000,7.44,7.44,7.31,7.31,3471,0
+CXH.US,D,20230925,000000,7.35,7.35,7.21,7.29,13679,0
+CXH.US,D,20230926,000000,7.28,7.28,7.1501,7.21,28181,0
+CXH.US,D,20230927,000000,7.22,7.22,7.1194,7.13,7361,0
+CXH.US,D,20230928,000000,7.18,7.18,7.08,7.09,20651,0
+CXH.US,D,20230929,000000,7.13,7.13,7.0023,7.07,18802,0
+CXH.US,D,20231002,000000,7.11,7.12,7.05,7.09,23852,0
+CXH.US,D,20231003,000000,7.07,7.07,6.91,6.91,30017,0
+CXH.US,D,20231004,000000,6.94,6.99,6.9256,6.94,23474,0
+CXH.US,D,20231005,000000,6.92,6.94,6.92,6.93,1356,0
+CXH.US,D,20231006,000000,6.9,6.97,6.8301,6.97,12060,0
+CXH.US,D,20231009,000000,6.97,7.02,6.9401,7.01,8647,0
+CXH.US,D,20231010,000000,7.02,7.02,6.95,7,10086,0
+CXH.US,D,20231011,000000,7.04,7.11,7.01,7.09,60371,0
+CXH.US,D,20231012,000000,7.09,7.11,7.0542,7.1,24234,0
+CXH.US,D,20231013,000000,7.11,7.15,7.03,7.13,29684,0
+CXH.US,D,20231016,000000,7.13,7.13,6.96,7.1,33720,0
+CXH.US,D,20231017,000000,7.1,7.1,6.92,6.98,22297,0
+CXH.US,D,20231018,000000,6.95,6.95,6.81,6.86,3354,0
+CXH.US,D,20231019,000000,6.85,6.85,6.56,6.68,29108,0
+CXH.US,D,20231020,000000,6.74,6.75,6.56,6.64,25096,0
+CXH.US,D,20231023,000000,6.57,6.62,6.53,6.6,16464,0
+CXH.US,D,20231024,000000,6.61,6.6894,6.49,6.59,42557,0
+CXH.US,D,20231025,000000,6.62,6.64,6.4099,6.47,57068,0
+CXH.US,D,20231026,000000,6.47,6.56,6.47,6.53,10656,0
+CXH.US,D,20231027,000000,6.64,6.64,6.52,6.55,28143,0
+CXH.US,D,20231030,000000,6.52,6.6,6.52,6.57,52860,0
+CXH.US,D,20231031,000000,6.58,6.68,6.57,6.65,22980,0
+CXH.US,D,20231101,000000,6.67,6.92,6.67,6.81,58576,0
+CXH.US,D,20231102,000000,6.86,6.93,6.86,6.91,18746,0
+CXH.US,D,20231103,000000,6.95,7.07,6.921,6.96,30580,0
+CXH.US,D,20231106,000000,6.91,6.915,6.815,6.84,14444,0
+CXH.US,D,20231107,000000,6.91,7.01,6.89,6.91,16641,0
+CXH.US,D,20231108,000000,6.96,7.02,6.94,6.94,7832,0
+CXH.US,D,20231109,000000,6.99,7.01,6.83,6.85,42481,0
+CXH.US,D,20231110,000000,6.91,6.94,6.87,6.9,17502,0
+CXH.US,D,20231113,000000,6.88,6.9,6.86,6.9,14394,0
+CXH.US,D,20231114,000000,6.94,7.09,6.94,7,22524,0
+CXH.US,D,20231115,000000,7.07,7.08,7.0071,7.04,9382,0
+CXH.US,D,20231116,000000,7.1,7.16,7.05,7.0517,33068,0
+CXH.US,D,20231117,000000,7.05,7.08,6.9999,7.06,98677,0
+CXH.US,D,20231120,000000,7.05,7.09,7.0101,7.09,75564,0
+CXH.US,D,20231121,000000,7.09,7.12,7.05,7.11,36639,0
+CXH.US,D,20231122,000000,7.11,7.16,7.11,7.11,36307,0
+CXH.US,D,20231124,000000,7.13,7.16,7.13,7.16,2467,0
+CXH.US,D,20231127,000000,7.17,7.19,7.13,7.16,24914,0
+CXH.US,D,20231128,000000,7.15,7.21,7.1382,7.17,49948,0
+CXH.US,D,20231129,000000,7.22,7.24,7.1705,7.24,53369,0
+CXH.US,D,20231130,000000,7.24,7.27,7.18,7.27,30407,0
+CXH.US,D,20231201,000000,7.28,7.3699,7.21,7.345,55736,0
+CXH.US,D,20231204,000000,7.29,7.357,7.29,7.33,39366,0
+CXH.US,D,20231205,000000,7.33,7.37,7.32,7.359,23679,0
+CXH.US,D,20231206,000000,7.35,7.38,7.35,7.379,23146,0
+CXH.US,D,20231207,000000,7.37,7.4,7.36,7.389,29815,0
+CXH.US,D,20231208,000000,7.4,7.42,7.33,7.39,45306,0
+CXH.US,D,20231211,000000,7.39,7.39,7.3582,7.3701,11529,0
+CXH.US,D,20231212,000000,7.34,7.4,7.34,7.3901,16514,0
+CXH.US,D,20231213,000000,7.37,7.44,7.34,7.44,10228,0
+CXH.US,D,20231214,000000,7.45,7.55,7.45,7.55,5876,0
+CXH.US,D,20231215,000000,7.57,7.57,7.49,7.52,14290,0
+CXH.US,D,20231218,000000,7.511,7.5214,7.44,7.49,77354,0
+CXH.US,D,20231219,000000,7.53,7.53,7.4981,7.525,22232,0
+CXH.US,D,20231220,000000,7.51,7.55,7.5,7.53,64350,0
+CXH.US,D,20231221,000000,7.53,7.55,7.52,7.53,118577,0
+CXH.US,D,20231222,000000,7.56,7.56,7.49,7.53,94290,0
+CXH.US,D,20231226,000000,7.57,7.57,7.55,7.56,40456,0
+CXH.US,D,20231227,000000,7.59,7.59,7.55,7.56,33255,0
+CXH.US,D,20231228,000000,7.56,7.5799,7.53,7.56,92810,0
+CXH.US,D,20231229,000000,7.58,7.58,7.52,7.57,23638,0
+CXH.US,D,20240102,000000,7.55,7.5574,7.5299,7.54,38039,0
+CXH.US,D,20240103,000000,7.55,7.58,7.53,7.58,6330,0
+CXH.US,D,20240104,000000,7.5512,7.569,7.55,7.5608,11774,0
+CXH.US,D,20240105,000000,7.55,7.58,7.54,7.54,51144,0
+CXH.US,D,20240108,000000,7.57,7.59,7.5399,7.57,54196,0
+CXH.US,D,20240109,000000,7.54,7.58,7.54,7.56,34036,0
+CXH.US,D,20240110,000000,7.5789,7.6,7.562,7.58,22775,0
+CXH.US,D,20240111,000000,7.53,7.5884,7.53,7.5799,19562,0
+CXH.US,D,20240112,000000,7.626,7.6299,7.57,7.58,41014,0
+CXH.US,D,20240116,000000,7.565,7.571,7.5411,7.55,21082,0
+CXH.US,D,20240117,000000,7.53,7.55,7.5,7.52,28407,0
+CXH.US,D,20240118,000000,7.51,7.52,7.49,7.52,32571,0
+CXH.US,D,20240119,000000,7.52,7.52,7.41,7.47,28251,0
+CXH.US,D,20240122,000000,7.48,7.51,7.4687,7.47,27862,0
+CXH.US,D,20240123,000000,7.51,7.52,7.5,7.51,11565,0
+CXH.US,D,20240124,000000,7.56,7.56,7.461,7.461,19552,0
+CXH.US,D,20240125,000000,7.51,7.56,7.49,7.55,6490,0
+CXH.US,D,20240126,000000,7.52,7.53,7.46,7.47,31016,0
+CXH.US,D,20240129,000000,7.49,7.49,7.33,7.49,88673,0
+CXH.US,D,20240130,000000,7.51,7.51,7.46,7.48,38709,0
+CXH.US,D,20240131,000000,7.55,7.56,7.48,7.51,26497,0
+CXH.US,D,20240201,000000,7.55,7.6,7.55,7.59,23816,0
+CXH.US,D,20240202,000000,7.54,7.56,7.52,7.52,11367,0
+CXH.US,D,20240205,000000,7.5,7.5,7.48,7.5,28698,0
+CXH.US,D,20240206,000000,7.47,7.5539,7.47,7.54,18228,0
+CXH.US,D,20240207,000000,7.52,7.57,7.52,7.54,14972,0
+CXH.US,D,20240208,000000,7.54,7.6,7.54,7.6,38280,0
+CXH.US,D,20240209,000000,7.58,7.64,7.58,7.63,15521,0
+CXH.US,D,20240212,000000,7.64,7.64,7.61,7.621,12999,0
+CXH.US,D,20240213,000000,7.56,7.56,7.49,7.525,67750,0
+CXH.US,D,20240214,000000,7.54,7.57,7.53,7.54,20298,0
+CXH.US,D,20240215,000000,7.56,7.61,7.56,7.59,18607,0
+CXH.US,D,20240216,000000,7.57,7.57,7.53,7.54,15945,0
+CXH.US,D,20240220,000000,7.55,7.575,7.54,7.55,24434,0
+CXH.US,D,20240221,000000,7.57,7.58,7.54,7.54,38344,0
+CXH.US,D,20240222,000000,7.55,7.56,7.38,7.49,70321,0
+CXH.US,D,20240223,000000,7.52,7.52,7.4836,7.51,27262,0
+CXH.US,D,20240226,000000,7.51,7.5199,7.465,7.47,25844,0
+CXH.US,D,20240227,000000,7.47,7.48,7.46,7.47,32474,0
+CXH.US,D,20240228,000000,7.47,7.49,7.47,7.48,5548,0
+CXH.US,D,20240229,000000,7.49,7.5099,7.48,7.5,14910,0
+CXH.US,D,20240301,000000,7.48,7.54,7.48,7.52,12737,0
+CXH.US,D,20240304,000000,7.51,7.53,7.5,7.5,7294,0
+CXH.US,D,20240305,000000,7.56,7.56,7.51,7.53,12950,0
+CXH.US,D,20240306,000000,7.51,7.5547,7.51,7.53,19864,0
+CXH.US,D,20240307,000000,7.54,7.56,7.54,7.54,7815,0
+CXH.US,D,20240308,000000,7.57,7.57,7.54,7.54,23229,0
+CXH.US,D,20240311,000000,7.57,7.57,7.55,7.55,14679,0
+CXH.US,D,20240312,000000,7.54,7.54,7.5294,7.53,10991,0
+CXH.US,D,20240313,000000,7.53,7.56,7.53,7.56,22287,0
+CXH.US,D,20240314,000000,7.55,7.55,7.5,7.52,23582,0
+CXH.US,D,20240315,000000,7.52,7.54,7.4907,7.54,24278,0
+CXH.US,D,20240318,000000,7.56,7.58,7.555,7.58,18825,0
+CXH.US,D,20240319,000000,7.62,7.63,7.59,7.62,14861,0
+CXH.US,D,20240320,000000,7.62,7.66,7.61,7.655,21344,0
+CXH.US,D,20240321,000000,7.67,7.67,7.63,7.65,16507,0
+CXH.US,D,20240322,000000,7.67,7.69,7.66,7.67,7786,0
+CXH.US,D,20240325,000000,7.68,7.69,7.64,7.65,6326,0
+CXH.US,D,20240326,000000,7.68,7.6906,7.62,7.64,21531,0
+CXH.US,D,20240327,000000,7.65,7.67,7.645,7.67,6096,0
+CXH.US,D,20240328,000000,7.67,7.67,7.62,7.62,6797,0
+CXH.US,D,20240401,000000,7.62,7.65,7.56,7.59,13100,0
+CXH.US,D,20240402,000000,7.58,7.58,7.55,7.56,3480,0
+CXH.US,D,20240403,000000,7.53,7.54,7.5,7.52,11552,0
+CXH.US,D,20240404,000000,7.57,7.57,7.505,7.515,10586,0
+CXH.US,D,20240405,000000,7.51,7.51,7.4652,7.4652,16123,0
+CXH.US,D,20240408,000000,7.41,7.5099,7.405,7.49,12667,0
+CXH.US,D,20240409,000000,7.47,7.49,7.461,7.485,11147,0
+CXH.US,D,20240410,000000,7.45,7.48,7.4,7.4,7980,0
+CXH.US,D,20240411,000000,7.45,7.45,7.39,7.4,10943,0
+CXH.US,D,20240412,000000,7.41,7.44,7.41,7.425,5091,0
+CXH.US,D,20240415,000000,7.4,7.4,7.38,7.38,13329,0
+CXH.US,D,20240416,000000,7.35,7.365,7.3301,7.35,30203,0
+CXH.US,D,20240417,000000,7.36,7.3683,7.35,7.365,7437,0
+CXH.US,D,20240418,000000,7.35,7.37,7.35,7.35,8674,0
+CXH.US,D,20240419,000000,7.4,7.4,7.35,7.35,9410,0
+CXH.US,D,20240422,000000,7.3497,7.35,7.33,7.34,14067,0
+CXH.US,D,20240423,000000,7.32,7.38,7.32,7.38,7996,0
+CXH.US,D,20240424,000000,7.38,7.41,7.37,7.375,23158,0
+CXH.US,D,20240425,000000,7.34,7.37,7.325,7.33,18926,0
+CXH.US,D,20240426,000000,7.33,7.36,7.33,7.3379,16876,0
+CXH.US,D,20240429,000000,7.35,7.39,7.31,7.31,33106,0
+CXH.US,D,20240430,000000,7.31,7.4,7.3,7.32,84755,0
+CXH.US,D,20240501,000000,7.34,7.4,7.34,7.37,11447,0
+CXH.US,D,20240502,000000,7.37,7.41,7.3695,7.41,17129,0
+CXH.US,D,20240503,000000,7.48,7.5,7.41,7.48,31501,0
+CXH.US,D,20240506,000000,7.44,7.52,7.43,7.48,52468,0
+CXH.US,D,20240507,000000,7.49,7.55,7.49,7.535,10309,0
+CXH.US,D,20240508,000000,7.52,7.55,7.52,7.54,4409,0
+CXH.US,D,20240509,000000,7.55,7.58,7.54,7.57,15510,0
+CXH.US,D,20240510,000000,7.56,7.57,7.52,7.525,32395,0
+CXH.US,D,20240513,000000,7.58,7.58,7.49,7.51,21111,0
+CXH.US,D,20240514,000000,7.5,7.54,7.4976,7.5,18063,0
+CXH.US,D,20240515,000000,7.5,7.58,7.5,7.54,17288,0
+CXH.US,D,20240516,000000,7.545,7.58,7.545,7.552,3614,0
+CXH.US,D,20240517,000000,7.54,7.58,7.54,7.575,15994,0
+CXH.US,D,20240520,000000,7.58,7.59,7.535,7.535,25016,0
+CXH.US,D,20240521,000000,7.56,7.6,7.54,7.545,8316,0
+CXH.US,D,20240522,000000,7.52,7.56,7.5,7.505,29179,0
+CXH.US,D,20240523,000000,7.51,7.52,7.4601,7.4601,46676,0
+CXH.US,D,20240524,000000,7.47,7.49,7.46,7.47,15618,0
+CXH.US,D,20240528,000000,7.47,7.57,7.46,7.47,27489,0
+CXH.US,D,20240529,000000,7.46,7.49,7.39,7.39,64434,0
+CXH.US,D,20240530,000000,7.42,7.42,7.37,7.37,20124,0
+CXH.US,D,20240531,000000,7.4,7.465,7.4,7.44,7865,0
+CXH.US,D,20240603,000000,7.44,7.59,7.44,7.5,26585,0
+CXH.US,D,20240604,000000,7.54,7.64,7.54,7.595,23957,0
+CXH.US,D,20240605,000000,7.6,7.66,7.6,7.65,43827,0
+CXH.US,D,20240606,000000,7.65,7.71,7.65,7.68,13303,0
+CXH.US,D,20240607,000000,7.68,7.68,7.64,7.65,10391,0
+CXH.US,D,20240610,000000,7.67,7.695,7.64,7.66,47714,0
+CXH.US,D,20240611,000000,7.68,7.71,7.65,7.69,21469,0
+CXH.US,D,20240612,000000,7.72,7.78,7.71,7.71,11559,0
+CXH.US,D,20240613,000000,7.79,7.84,7.79,7.7982,5661,0
+CXH.US,D,20240614,000000,7.81,7.89,7.81,7.81,19021,0
+CXH.US,D,20240617,000000,7.81,7.85,7.81,7.82,10532,0
+CXH.US,D,20240618,000000,7.82,7.86,7.82,7.84,6352,0
+CXH.US,D,20240620,000000,7.81,7.85,7.8098,7.84,30262,0
+CXH.US,D,20240621,000000,7.86,7.86,7.82,7.82,11698,0
+CXH.US,D,20240624,000000,7.84,7.88,7.8,7.825,44035,0
+CXH.US,D,20240625,000000,7.85,7.87,7.84,7.86,25093,0
+CXH.US,D,20240626,000000,7.86,7.9,7.845,7.87,10881,0
+CXH.US,D,20240627,000000,7.91,7.94,7.91,7.93,12321,0
+CXH.US,D,20240628,000000,7.95,7.966,7.88,7.9,26328,0
+CXH.US,D,20240701,000000,7.93,7.93,7.77,7.85,27441,0
+CXH.US,D,20240702,000000,7.89,7.9,7.88,7.88,3007,0
+CXH.US,D,20240703,000000,7.85,7.9302,7.85,7.905,1708,0
+CXH.US,D,20240705,000000,7.93,7.96,7.91,7.93,13470,0
+CXH.US,D,20240708,000000,7.92,7.95,7.9,7.925,8339,0
+CXH.US,D,20240709,000000,7.93,7.935,7.91,7.93,6186,0
+CXH.US,D,20240710,000000,7.97,7.97,7.9001,7.92,9082,0
+CXH.US,D,20240711,000000,7.98,8.005,7.98,7.99,12112,0
+CXH.US,D,20240712,000000,8,8.02,7.99,8.02,6271,0
+CXH.US,D,20240715,000000,8.04,8.05,7.97,7.98,25269,0
+CXH.US,D,20240716,000000,7.99,8.02,7.97,8.0101,5978,0
+CXH.US,D,20240717,000000,8,8,7.95,7.9625,13932,0
+CXH.US,D,20240718,000000,7.95,7.97,7.93,7.94,1845,0
+CXH.US,D,20240719,000000,7.9073,7.9255,7.89,7.9255,4869,0
+CXH.US,D,20240722,000000,7.94,7.94,7.9152,7.92,4381,0
+CXH.US,D,20240723,000000,7.92,7.96,7.86,7.9409,21352,0
+CXH.US,D,20240724,000000,7.92,7.92,7.9,7.9,1738,0
+CXH.US,D,20240725,000000,7.95,7.95,7.89,7.91,10175,0
+CXH.US,D,20240726,000000,7.91,7.96,7.91,7.93,28396,0
+CXH.US,D,20240729,000000,7.95,8,7.94,7.98,13415,0
+CXH.US,D,20240730,000000,8,8.04,8,8.01,26555,0
+CXH.US,D,20240731,000000,8.06,8.06,7.985,8.06,19703,0
+CXH.US,D,20240801,000000,8.044,8.06,8.0323,8.04,8059,0
+CXH.US,D,20240802,000000,8.15,8.15,8.1,8.11,11017,0
+CXH.US,D,20240805,000000,8.0809,8.0899,8.01,8.03,12548,0
+CXH.US,D,20240806,000000,8.0213,8.1,8,8.075,25367,0
+CXH.US,D,20240807,000000,8.05,8.12,8.01,8.09,36913,0
+CXH.US,D,20240808,000000,8.07,8.07,8.01,8.028,17288,0
+CXH.US,D,20240809,000000,8.04,8.06,8.04,8.0593,3004,0
+CXH.US,D,20240812,000000,8.04,8.06,8.03,8.04,9985,0
+CXH.US,D,20240813,000000,8.03,8.09,8.03,8.07,8690,0
+CXH.US,D,20240814,000000,8.06,8.11,8.06,8.102,17747,0
+CXH.US,D,20240815,000000,8.06,8.065,8.0265,8.065,4193,0
+CXH.US,D,20240816,000000,8.08,8.09,8.0581,8.08,3377,0
+CXH.US,D,20240819,000000,8.04,8.1,8.04,8.07,7356,0
+CXH.US,D,20240820,000000,8.08,8.09,8.07,8.08,22621,0
+CXH.US,D,20240821,000000,8.0801,8.09,8.08,8.08,4199,0
+CXH.US,D,20240822,000000,8.07,8.09,8.04,8.055,16889,0
+CXH.US,D,20240823,000000,8.09,8.104,8.08,8.0986,6590,0
+CXH.US,D,20240826,000000,8.09,8.11,8.09,8.11,4912,0
+CXH.US,D,20240827,000000,8.09,8.09,8.055,8.0862,7350,0
+CXH.US,D,20240828,000000,8.091,8.095,8.08,8.081,4197,0
+CXH.US,D,20240829,000000,8.11,8.11,8.07,8.1004,14534,0
+CXH.US,D,20240830,000000,8.13,8.13,8.08,8.11,15595,0
+CXH.US,D,20240903,000000,8.14,8.14,8.08,8.1,4068,0
+CXH.US,D,20240904,000000,8.1,8.12,8.075,8.11,21063,0
+CXH.US,D,20240905,000000,8.11,8.13,8.11,8.1299,12425,0
+CXH.US,D,20240906,000000,8.1144,8.17,8.11,8.13,35270,0
+CXH.US,D,20240909,000000,8.13,8.209,8.13,8.185,30035,0
+CXH.US,D,20240910,000000,8.16,8.255,8.16,8.255,42512,0
+CXH.US,D,20240911,000000,8.25,8.28,8.21,8.24,13473,0
+CXH.US,D,20240912,000000,8.27,8.27,8.23,8.23,15738,0
+CXH.US,D,20240913,000000,8.28,8.285,8.23,8.26,63336,0
+CXH.US,D,20240916,000000,8.24,8.245,8.21,8.24,4554,0
+CXH.US,D,20240917,000000,8.2,8.2475,8.18,8.21,46360,0
+CXH.US,D,20240918,000000,8.2,8.23,8.2,8.22,9922,0
+CXH.US,D,20240919,000000,8.19,8.21,8.17,8.17,11005,0
+CXH.US,D,20240920,000000,8.19,8.2,8.15,8.18,7717,0
+CXH.US,D,20240923,000000,8.17,8.1709,8.16,8.16,46703,0
+CXH.US,D,20240924,000000,8.15,8.19,8.15,8.19,14555,0
+CXH.US,D,20240925,000000,8.18,8.2,8.16,8.17,85206,0
+CXH.US,D,20240926,000000,8.18,8.18,8.15,8.17,48791,0
+CXH.US,D,20240927,000000,8.21,8.21,8.19,8.19,69569,0
+CXH.US,D,20240930,000000,8.19,8.23,8.19,8.22,11981,0
+CXH.US,D,20241001,000000,8.241,8.265,8.24,8.2601,48275,0
+CXH.US,D,20241002,000000,8.24,8.27,8.22,8.26,49528,0
+CXH.US,D,20241003,000000,8.31,8.31,8.23,8.25,31279,0
+CXH.US,D,20241004,000000,8.23,8.2413,8.1613,8.2,42761,0
+CXH.US,D,20241007,000000,8.19,8.22,8.19,8.21,14347,0
+CXH.US,D,20241008,000000,8.21,8.22,8.2,8.22,12149,0
+CXH.US,D,20241009,000000,8.19,8.2069,8.17,8.1895,5174,0
+CXH.US,D,20241010,000000,8.22,8.23,8.22,8.23,1304,0
+CXH.US,D,20241011,000000,8.1901,8.1901,8.1901,8.1901,297,0
+CXH.US,D,20241014,000000,8.1706,8.19,8.165,8.19,4660,0
+CXH.US,D,20241015,000000,8.2,8.2,8.18,8.18,666,0
+CXH.US,D,20241016,000000,8.16,8.1635,8.16,8.16,1080,0
+CXH.US,D,20241017,000000,8.21,8.21,8.16,8.19,5802,0
+CXH.US,D,20241018,000000,8.2,8.23,8.2,8.22,2584,0
+CXH.US,D,20241021,000000,8.21,8.225,8.175,8.2,17170,0
+CXH.US,D,20241022,000000,8.2,8.2,8.09,8.16,15898,0
+CXH.US,D,20241023,000000,8.18,8.18,8.075,8.08,25005,0
+CXH.US,D,20241024,000000,8.07,8.13,8.01,8.025,21902,0
+CXH.US,D,20241025,000000,8.05,8.14,8.01,8.04,23126,0
+CXH.US,D,20241028,000000,8.06,8.08,8.03,8.06,20461,0
+CXH.US,D,20241029,000000,8.08,8.08,7.98,8.04,9556,0
+CXH.US,D,20241030,000000,8.08,8.08,8.04,8.04,2489,0
+CXH.US,D,20241031,000000,8.07,8.09,8.025,8.07,10122,0
+CXH.US,D,20241101,000000,8.13,8.18,8.06,8.08,20302,0
+CXH.US,D,20241104,000000,8.16,8.2,8.11,8.1499,14006,0
+CXH.US,D,20241105,000000,8.21,8.21,8.1264,8.15,16040,0
+CXH.US,D,20241106,000000,8.11,8.1227,7.98,8.05,13170,0
+CXH.US,D,20241107,000000,8.14,8.173,8.075,8.08,32877,0
+CXH.US,D,20241108,000000,8.12,8.22,8.07,8.142,29510,0
+CXH.US,D,20241111,000000,8.06,8.14,8.06,8.13,4908,0
+CXH.US,D,20241112,000000,8.11,8.14,8.01,8.02,14392,0
+CXH.US,D,20241113,000000,8.08,8.09,8.02,8.04,42189,0
+CXH.US,D,20241114,000000,8.08,8.14,8.065,8.08,29334,0
+CXH.US,D,20241115,000000,8.12,8.13,8.11,8.11,4028,0
+CXH.US,D,20241118,000000,8.14,8.24,8.0739,8.16,18392,0
+CXH.US,D,20241119,000000,8.2,8.2,8.11,8.16,6318,0
+CXH.US,D,20241120,000000,8.185,8.24,8.17,8.18,18426,0
+CXH.US,D,20241121,000000,8.2201,8.28,8.16,8.16,18085,0
+CXH.US,D,20241122,000000,8.18,8.25,8.06,8.0955,24005,0
+CXH.US,D,20241125,000000,8.16,8.2,8.12,8.13,3936,0
+CXH.US,D,20241126,000000,8.15,8.155,8.08,8.1061,16639,0
+CXH.US,D,20241127,000000,8.19,8.21,8.12,8.21,32260,0
+CXH.US,D,20241129,000000,8.23,8.27,8.19,8.24,18265,0
+CXH.US,D,20241202,000000,8.19,8.22,8.1457,8.22,66104,0
+CXH.US,D,20241203,000000,8.2484,8.26,8.22,8.24,11708,0
+CXH.US,D,20241204,000000,8.2582,8.29,8.24,8.25,14603,0
+CXH.US,D,20241205,000000,8.2812,8.29,8.24,8.255,26533,0
+CXH.US,D,20241206,000000,8.3499,8.3499,8.27,8.29,6948,0
+CXH.US,D,20241209,000000,8.325,8.36,8.3,8.3,5191,0
+CXH.US,D,20241210,000000,8.28,8.3,8.28,8.29,18980,0
+CXH.US,D,20241211,000000,8.2942,8.34,8.29,8.33,4711,0
+CXH.US,D,20241212,000000,8.3301,8.3409,8.3,8.3,32495,0
+CXH.US,D,20241213,000000,8.3,8.3085,8.13,8.13,11872,0
+CXH.US,D,20241216,000000,8.16,8.16,8.11,8.11,10644,0
+CXH.US,D,20241217,000000,8.06,8.08,8.045,8.06,27469,0
+CXH.US,D,20241218,000000,8.0882,8.0882,7.9501,7.98,7614,0
+CXH.US,D,20241219,000000,7.8981,8.01,7.865,7.9,112841,0
+CXH.US,D,20241220,000000,7.9039,7.92,7.85,7.88,31698,0
+CXH.US,D,20241223,000000,7.8443,7.9,7.84,7.865,12018,0
+CXH.US,D,20241224,000000,7.8537,7.87,7.83,7.8662,24771,0
+CXH.US,D,20241226,000000,7.88,7.95,7.875,7.9,21237,0
+CXH.US,D,20241227,000000,7.865,7.94,7.86,7.93,22160,0
+CXH.US,D,20241230,000000,7.936,7.97,7.9084,7.93,33533,0
+CXH.US,D,20241231,000000,7.88,7.99,7.8714,7.99,17371,0
+CXH.US,D,20250102,000000,7.93,8.05,7.93,8.05,1818,0
+CXH.US,D,20250103,000000,8.0303,8.08,8.02,8.08,6451,0
+CXH.US,D,20250106,000000,8.0494,8.11,8.0248,8.0248,1672,0
+CXH.US,D,20250107,000000,7.52,8.07,7.52,7.99,54535,0
+CXH.US,D,20250108,000000,8.06,8.06,7.97,8.02,7923,0
+CXH.US,D,20250110,000000,8,8.0212,7.897,7.897,4442,0
+CXH.US,D,20250113,000000,7.87,7.92,7.83,7.87,4796,0
+CXH.US,D,20250114,000000,7.8371,7.94,7.8,7.92,17030,0
+CXH.US,D,20250115,000000,7.95,7.971,7.9,7.95,16957,0
+CXH.US,D,20250116,000000,7.945,7.99,7.9,7.955,9172,0
+CXH.US,D,20250117,000000,7.98,7.9878,7.95,7.98,3140,0
+CXH.US,D,20250121,000000,8,8.01,7.99,7.99,3552,0
+CXH.US,D,20250122,000000,7.97,8.01,7.97,7.99,7962,0
+CXH.US,D,20250123,000000,7.9401,7.98,7.91,7.95,33835,0
+CXH.US,D,20250124,000000,7.9488,7.97,7.9259,7.96,11913,0
+CXH.US,D,20250127,000000,7.96,8.03,7.9498,7.996,20292,0
+CXH.US,D,20250128,000000,7.998,8.02,7.98,8.0052,14636,0
+CXH.US,D,20250129,000000,7.9802,8.02,7.98,8.02,31948,0
+CXH.US,D,20250130,000000,8.055,8.0698,8.03,8.03,2511,0
+CXH.US,D,20250131,000000,8.05,8.07,7.99,8.01,94412,0
+CXH.US,D,20250203,000000,8,8.04,7.98,8.0219,5142,0
+CXH.US,D,20250204,000000,8.01,8.05,7.99,8.04,12870,0
+CXH.US,D,20250205,000000,8.06,8.13,8.04,8.13,9871,0
+CXH.US,D,20250206,000000,8.1101,8.15,8.1101,8.15,14222,0
+CXH.US,D,20250207,000000,8.1316,8.14,8.1,8.12,6131,0
+CXH.US,D,20250210,000000,8.1515,8.18,8.13,8.17,9165,0
+CXH.US,D,20250211,000000,8.15,8.15,8.12,8.12,11161,0
+CXH.US,D,20250212,000000,7.997,8.09,7.9882,8.01,58303,0
+CXH.US,D,20250213,000000,8.035,8.05,8.02,8.05,8502,0
+CXH.US,D,20250214,000000,8.07,8.09,8.04,8.07,4997,0
+CXH.US,D,20250218,000000,8.05,8.07,8.02,8.02,16309,0
+CXH.US,D,20250219,000000,8.05,8.08,8.02,8.06,22603,0
+CXH.US,D,20250220,000000,8.18,8.18,8.06,8.07,17266,0
+CXH.US,D,20250221,000000,8.04,8.09,8.04,8.08,6839,0
+CXH.US,D,20250224,000000,8.08,8.09,8.0639,8.08,14043,0
+CXH.US,D,20250225,000000,8.1244,8.15,8.11,8.14,5990,0
+CXH.US,D,20250226,000000,8.1078,8.13,8.09,8.13,2285,0
+CXH.US,D,20250227,000000,8.135,8.14,8.1,8.11,7612,0
+CXH.US,D,20250228,000000,8.13,8.17,8.11,8.13,7175,0
+CXH.US,D,20250303,000000,8.15,8.21,8.11,8.18,22899,0
+CXH.US,D,20250304,000000,8.12,8.16,8.06,8.1,11264,0
+CXH.US,D,20250305,000000,8.13,8.15,8.0919,8.11,24351,0
+CXH.US,D,20250306,000000,8.1,8.1,8.085,8.095,4126,0
+CXH.US,D,20250307,000000,8.05,8.05,8.05,8.05,305,0
+CXH.US,D,20250310,000000,8.06,8.08,8.04,8.0536,24976,0
+CXH.US,D,20250311,000000,8.05,8.07,8.05,8.06,4593,0
+CXH.US,D,20250312,000000,8.0507,8.0525,8.05,8.0525,4753,0
+CXH.US,D,20250313,000000,8.0507,8.0611,8.04,8.0415,3238,0
+CXH.US,D,20250314,000000,8.045,8.0594,8.021,8.021,5902,0
+CXH.US,D,20250317,000000,8.015,8.03,7.96,7.96,634,0
+CXH.US,D,20250318,000000,7.94,8.01,7.94,7.9575,2454,0
+CXH.US,D,20250319,000000,7.9,7.97,7.8902,7.96,15414,0
+CXH.US,D,20250320,000000,7.9725,7.994,7.95,7.98,1899,0
+CXH.US,D,20250321,000000,8.01,8.01,7.98,8.01,30152,0
+CXH.US,D,20250324,000000,8.03,8.03,7.99,8,3078,0
+CXH.US,D,20250325,000000,8.01,8.03,7.97,7.97,4346,0
+CXH.US,D,20250326,000000,7.93,7.94,7.89,7.905,13490,0
+CXH.US,D,20250327,000000,7.89,7.89,7.8693,7.8693,3369,0
+CXH.US,D,20250328,000000,7.895,7.9,7.86,7.86,5237,0
+CXH.US,D,20250331,000000,7.92,7.93,7.88,7.92,4938,0
+CXH.US,D,20250401,000000,7.93,7.96,7.9,7.935,10840,0
+CXH.US,D,20250402,000000,7.955,7.96,7.9,7.94,13968,0
+CXH.US,D,20250403,000000,7.965,8.01,7.95,7.9836,11020,0
+CXH.US,D,20250404,000000,7.99,8.05,7.89,7.9499,36316,0
+CXH.US,D,20250407,000000,7.86,7.9,7.805,7.87,28624,0
+CXH.US,D,20250408,000000,7.92,7.92,7.68,7.68,21587,0
+CXH.US,D,20250409,000000,7.55,7.67,7.4,7.64,21037,0
+CXH.US,D,20250410,000000,7.58,7.5939,7.502,7.51,37955,0
+CXH.US,D,20250411,000000,7.4906,7.51,7.36,7.47,11353,0
+CXH.US,D,20250414,000000,7.545,7.59,7.512,7.59,9226,0
+CXH.US,D,20250415,000000,7.56,7.61,7.56,7.59,1420,0
+CXH.US,D,20250416,000000,7.6,7.61,7.58,7.61,6382,0
+CXH.US,D,20250417,000000,7.596,7.6,7.57,7.57,59066,0
+CXH.US,D,20250421,000000,7.58,7.58,7.5,7.5,29223,0
+CXH.US,D,20250422,000000,7.5,7.52,7.47,7.52,15002,0
+CXH.US,D,20250423,000000,7.6,7.6266,7.54,7.543,11599,0
+CXH.US,D,20250424,000000,7.5805,7.615,7.55,7.5808,13189,0
+CXH.US,D,20250425,000000,7.617,7.6407,7.59,7.6,30162,0
+CXH.US,D,20250428,000000,7.59,7.63,7.59,7.6261,3252,0
+CXH.US,D,20250429,000000,7.6,7.64,7.6,7.635,6984,0
+CXH.US,D,20250430,000000,7.6156,7.6699,7.61,7.6691,19746,0
+CXH.US,D,20250501,000000,7.7201,7.75,7.68,7.7,73891,0
+CXH.US,D,20250502,000000,7.7182,7.7182,7.7,7.7124,4710,0
+CXH.US,D,20250505,000000,7.7164,7.7164,7.66,7.68,16108,0
+CXH.US,D,20250506,000000,7.65,7.72,7.65,7.69,4932,0
+CXH.US,D,20250507,000000,7.6725,7.73,7.67,7.715,36805,0
+CXH.US,D,20250508,000000,7.7288,7.7297,7.7,7.7102,5249,0
+CXH.US,D,20250509,000000,7.7297,7.73,7.71,7.71,17032,0
+CXH.US,D,20250512,000000,7.7,7.7,7.69,7.6918,5209,0
+CXH.US,D,20250513,000000,7.69,7.69,7.65,7.6588,12458,0
+CXH.US,D,20250514,000000,7.64,7.6724,7.62,7.62,16214,0
+CXH.US,D,20250515,000000,7.6699,7.7016,7.63,7.68,21015,0
+CXH.US,D,20250516,000000,7.67,7.7008,7.662,7.6692,14791,0
+CXH.US,D,20250519,000000,7.62,7.63,7.6118,7.622,10329,0
+CXH.US,D,20250520,000000,7.64,7.65,7.6146,7.63,1612,0
+CXH.US,D,20250521,000000,7.61,7.63,7.6,7.61,39779,0
+CXH.US,D,20250522,000000,7.6,7.615,7.58,7.6,13858,0
+CXH.US,D,20250523,000000,7.5811,7.6,7.5501,7.58,17278,0
+CXH.US,D,20250527,000000,7.59,7.62,7.59,7.615,18926,0
+CXH.US,D,20250528,000000,7.5854,7.6,7.54,7.55,40034,0
+CXH.US,D,20250529,000000,7.5552,7.59,7.55,7.58,79282,0
+CXH.US,D,20250530,000000,7.55,7.59,7.54,7.575,23634,0
+CXH.US,D,20250602,000000,7.55,7.56,7.54,7.54,15744,0
+CXH.US,D,20250603,000000,7.53,7.56,7.52,7.53,15010,0
+CXH.US,D,20250604,000000,7.53,7.57,7.53,7.56,32850,0
+CXH.US,D,20250605,000000,7.56,7.5708,7.55,7.56,24464,0
+CXH.US,D,20250606,000000,7.554,7.5549,7.54,7.54,13929,0
+CXH.US,D,20250609,000000,7.555,7.5691,7.53,7.56,42085,0
+CXH.US,D,20250610,000000,7.5549,7.57,7.5549,7.56,13450,0
+CXH.US,D,20250611,000000,7.555,7.58,7.555,7.58,10811,0
+CXH.US,D,20250612,000000,7.59,7.6141,7.57,7.6135,25159,0
+CXH.US,D,20250613,000000,7.6005,7.619,7.59,7.6,1785,0
+CXH.US,D,20250616,000000,7.6038,7.62,7.59,7.62,12701,0
+CXH.US,D,20250617,000000,7.575,7.59,7.57,7.5899,2583,0
+CXH.US,D,20250618,000000,7.5997,7.61,7.57,7.57,12858,0
+CXH.US,D,20250620,000000,7.57,7.5862,7.56,7.56,11080,0
+CXH.US,D,20250623,000000,7.5673,7.59,7.56,7.58,8436,0
+CXH.US,D,20250624,000000,7.5705,7.59,7.56,7.58,15058,0
+CXH.US,D,20250625,000000,7.5908,7.6,7.57,7.59,7252,0
+CXH.US,D,20250626,000000,7.58,7.6083,7.58,7.5972,14592,0
+CXH.US,D,20250627,000000,7.5992,7.65,7.59,7.63,27543,0
+CXH.US,D,20250630,000000,7.63,7.67,7.62,7.64,38696,0
+CXH.US,D,20250701,000000,7.67,7.75,7.65,7.68,46348,0
+CXH.US,D,20250702,000000,7.6926,7.6926,7.58,7.61,187913,0
+CXH.US,D,20250703,000000,7.61,7.62,7.6,7.62,4831,0
+CXH.US,D,20250707,000000,7.61,7.63,7.58,7.63,37725,0
+CXH.US,D,20250708,000000,7.59,7.66,7.585,7.62,91678,0
+CXH.US,D,20250709,000000,7.625,7.63,7.61,7.62,74383,0
+CXH.US,D,20250710,000000,7.65,7.66,7.59,7.61,95548,0
+CXH.US,D,20250711,000000,7.59,7.59,7.53,7.54,69507,0
+CXH.US,D,20250714,000000,7.5447,7.58,7.525,7.57,110309,0
+CXH.US,D,20250715,000000,7.52,7.5205,7.46,7.465,49091,0
+CXH.US,D,20250716,000000,7.47,7.5,7.45,7.49,99076,0
+CXH.US,D,20250717,000000,7.45,7.47,7.39,7.41,35846,0
+CXH.US,D,20250718,000000,7.406,7.406,7.35,7.37,63199,0
+CXH.US,D,20250721,000000,7.37,7.3899,7.34,7.36,46736,0
+CXH.US,D,20250722,000000,7.4,7.4,7.35,7.38,28933,0
+CXH.US,D,20250723,000000,7.35,7.375,7.34,7.365,54842,0
+CXH.US,D,20250724,000000,7.35,7.37,7.3447,7.35,10816,0
+CXH.US,D,20250725,000000,7.34,7.38,7.34,7.38,8884,0
+CXH.US,D,20250728,000000,7.3852,7.39,7.36,7.39,20050,0
+CXH.US,D,20250729,000000,7.39,7.41,7.36,7.39,26626,0
+CXH.US,D,20250730,000000,7.4,7.4125,7.37,7.37,28194,0
+CXH.US,D,20250731,000000,7.395,7.43,7.38,7.4,18557,0
+CXH.US,D,20250801,000000,7.42,7.48,7.42,7.46,24972,0
+CXH.US,D,20250804,000000,7.48,7.51,7.46,7.49,22552,0
+CXH.US,D,20250805,000000,7.49,7.5351,7.45,7.51,23104,0
+CXH.US,D,20250806,000000,7.527,7.53,7.51,7.51,2646,0
+CXH.US,D,20250807,000000,7.51,7.5208,7.5001,7.5165,14005,0
+CXH.US,D,20250808,000000,7.501,7.53,7.501,7.52,12145,0
+CXH.US,D,20250811,000000,7.514,7.55,7.514,7.54,8675,0
+CXH.US,D,20250812,000000,7.53,7.54,7.51,7.5201,6460,0
+CXH.US,D,20250813,000000,7.5508,7.56,7.49,7.55,9370,0
+CXH.US,D,20250814,000000,7.55,7.557,7.52,7.5356,15923,0
+CXH.US,D,20250815,000000,7.55,7.55,7.5,7.5,12186,0
+CXH.US,D,20250818,000000,7.49,7.55,7.49,7.5235,7285,0
+CXH.US,D,20250819,000000,7.48,7.49,7.43,7.46,5927,0
+CXH.US,D,20250820,000000,7.444,7.47,7.44,7.47,26981,0
+CXH.US,D,20250821,000000,7.435,7.45,7.435,7.445,11080,0
+CXH.US,D,20250822,000000,7.45,7.48,7.45,7.45,12329,0
+CXH.US,D,20250825,000000,7.4545,7.485,7.4545,7.47,14989,0
+CXH.US,D,20250826,000000,7.47,7.48,7.45,7.45,20847,0
+CXH.US,D,20250827,000000,7.46,7.49,7.45,7.45,14883,0
+CXH.US,D,20250828,000000,7.47,7.4853,7.45,7.47,19944,0
+CXH.US,D,20250829,000000,7.4906,7.5,7.4541,7.47,41857,0
+CXH.US,D,20250902,000000,7.47,7.49,7.45,7.48,31161,0
+CXH.US,D,20250903,000000,7.4855,7.56,7.46,7.48,55062,0
+CXH.US,D,20250904,000000,7.505,7.53,7.49,7.52,16939,0
+CXH.US,D,20250905,000000,7.5676,7.62,7.5676,7.61,5052,0
+CXH.US,D,20250908,000000,7.6385,7.7325,7.63,7.71,9849,0
+CXH.US,D,20250909,000000,7.73,7.76,7.69,7.74,37889,0
+CXH.US,D,20250910,000000,7.76,7.81,7.746,7.8,41015,0
+CXH.US,D,20250911,000000,7.85,7.89,7.83,7.86,16201,0
+CXH.US,D,20250912,000000,7.86,7.865,7.82,7.86,24389,0
+CXH.US,D,20250915,000000,7.87,7.9,7.85,7.87,28036,0
+CXH.US,D,20250916,000000,7.85,7.86,7.81,7.86,14621,0
+CXH.US,D,20250917,000000,7.854,7.8862,7.854,7.8701,7654,0
+CXH.US,D,20250918,000000,7.836,7.92,7.836,7.92,21609,0
+CXH.US,D,20250919,000000,7.88,7.9,7.88,7.88,13347,0
+CXH.US,D,20250922,000000,7.895,7.91,7.88,7.89,4371,0
+CXH.US,D,20250923,000000,7.88,7.92,7.88,7.88,4629,0
+CXH.US,D,20250924,000000,7.88,7.88,7.84,7.84,15423,0
+CXH.US,D,20250925,000000,7.845,7.86,7.84,7.84,32384,0
+CXH.US,D,20250926,000000,7.85,7.86,7.83,7.84,8643,0
+CXH.US,D,20250929,000000,7.85,7.87,7.82,7.87,9409,0
+CXH.US,D,20250930,000000,7.8899,7.8899,7.85,7.86,3369,0
+CXH.US,D,20251001,000000,7.882,7.882,7.86,7.87,19256,0
+CXH.US,D,20251002,000000,7.88,7.88,7.87,7.88,14899,0
+CXH.US,D,20251003,000000,7.85,7.86,7.83,7.86,22706,0
+CXH.US,D,20251006,000000,7.83,7.9,7.824,7.87,15420,0
+CXH.US,D,20251007,000000,7.8458,7.874,7.84,7.86,2787,0
+CXH.US,D,20251008,000000,7.853,7.905,7.853,7.905,4111,0
+CXH.US,D,20251009,000000,7.83,7.9,7.83,7.86,8810,0
+CXH.US,D,20251010,000000,7.9165,7.923,7.88,7.88,10244,0
+CXH.US,D,20251013,000000,7.94,7.96,7.92,7.94,9193,0
+CXH.US,D,20251014,000000,7.9214,7.93,7.9012,7.93,3270,0
+CXH.US,D,20251015,000000,7.9231,7.94,7.9,7.94,8105,0
+CXH.US,D,20251016,000000,7.9228,7.96,7.9228,7.96,4400,0
+CXH.US,D,20251017,000000,7.94,7.96,7.94,7.96,38581,0
+CXH.US,D,20251020,000000,7.9899,7.99,7.95,7.98,4271,0
+CXH.US,D,20251021,000000,7.9875,8.015,7.98,8,2731,0
+CXH.US,D,20251022,000000,8.02,8.03,8,8.0063,11630,0
+CXH.US,D,20251023,000000,8,8.01,8,8.01,31897,0
+CXH.US,D,20251024,000000,8.01,8.02,8,8,10037,0
+CXH.US,D,20251027,000000,8,8.03,7.995,8,45684,0
+CXH.US,D,20251028,000000,8.005,8.02,7.99,8,4695,0
+CXH.US,D,20251029,000000,8.0072,8.01,7.96,8,9847,0
+CXH.US,D,20251030,000000,7.975,8.02,7.975,8.01,12675,0
+CXH.US,D,20251031,000000,8.0191,8.0393,7.97,8.02,39082,0
+CXH.US,D,20251103,000000,7.99,8.02,7.9701,7.99,32021,0
+CXH.US,D,20251104,000000,7.99,8.02,7.97,7.985,21082,0
+CXH.US,D,20251105,000000,7.949,8.0095,7.949,7.98,1362,0
+CXH.US,D,20251106,000000,8,8.02,7.98,7.985,11883,0
+CXH.US,D,20251107,000000,7.9678,8,7.937,7.985,24356,0
+CXH.US,D,20251110,000000,7.961,8,7.961,7.995,30641,0
+CXH.US,D,20251111,000000,7.9922,8,7.9874,7.995,17916,0
+CXH.US,D,20251112,000000,8,8.01,7.995,8,8744,0
+CXH.US,D,20251113,000000,7.985,8.004,7.985,7.99,29138,0
+CXH.US,D,20251114,000000,7.9715,8.01,7.9715,7.99,5195,0
+CXH.US,D,20251117,000000,7.991,8.01,7.99,7.99,1912,0
+CXH.US,D,20251118,000000,7.9632,7.9632,7.93,7.95,12989,0
+CXH.US,D,20251119,000000,7.9609,7.97,7.93,7.95,8325,0
+CXH.US,D,20251120,000000,7.94,7.97,7.9304,7.95,7347,0
+CXH.US,D,20251121,000000,7.9516,7.98,7.93,7.98,12269,0
+CXH.US,D,20251124,000000,7.98,7.985,7.94,7.94,38374,0
+CXH.US,D,20251125,000000,7.986,7.99,7.96,7.96,25742,0
+CXH.US,D,20251126,000000,7.96,8,7.93,7.94,62650,0
+CXH.US,D,20251128,000000,7.9617,7.971,7.96,7.971,6220,0
+CXH.US,D,20251201,000000,7.96,7.98,7.93,7.96,49056,0
+CXH.US,D,20251202,000000,7.94,7.97,7.92,7.94,15672,0
+CXH.US,D,20251203,000000,8,8.01,7.95,7.95,36856,0
+CXH.US,D,20251204,000000,7.96,7.99,7.94,7.94,26279,0
+CXH.US,D,20251205,000000,7.96,8,7.93,7.94,10829,0
+CXH.US,D,20251208,000000,7.9715,7.9806,7.93,7.935,6455,0
+CXH.US,D,20251209,000000,7.9718,7.9718,7.91,7.915,21596,0
+CXH.US,D,20251210,000000,7.94,7.94,7.92,7.93,9760,0
+CXH.US,D,20251211,000000,7.97,7.98,7.92,7.935,20778,0
+CXH.US,D,20251212,000000,7.9406,7.95,7.88,7.93,156996,0
+CXH.US,D,20251215,000000,7.98,7.98,7.92,7.93,49806,0
+CXH.US,D,20251216,000000,7.93,7.95,7.85,7.8846,78950,0
+CXH.US,D,20251217,000000,7.93,7.94,7.85,7.91,35023,0
+CXH.US,D,20251218,000000,7.891,7.95,7.89,7.925,21588,0
+CXH.US,D,20251219,000000,7.89,7.98,7.89,7.93,27534,0
+CXH.US,D,20251222,000000,7.92,7.97,7.92,7.93,20632,0
+CXH.US,D,20251223,000000,7.8801,7.97,7.8801,7.96,5743,0
+CXH.US,D,20251224,000000,7.98,7.98,7.89,7.97,5082,0
+CXH.US,D,20251226,000000,7.93,7.97,7.93,7.93,3954,0
+CXH.US,D,20251229,000000,7.9005,8.01,7.9,7.95,3920,0
+CXH.US,D,20251230,000000,7.87,8,7.87,8,10327,0
+CXH.US,D,20251231,000000,7.96,8,7.92,7.95,16168,0
+CXH.US,D,20260102,000000,7.96,8,7.92,7.96,39111,0
+CXH.US,D,20260105,000000,7.94,8,7.94,7.96,16729,0
+CXH.US,D,20260106,000000,7.985,8,7.94,7.96,12417,0
+CXH.US,D,20260107,000000,8.06,8.07,7.9801,8.01,10565,0
+CXH.US,D,20260108,000000,8.05,8.09,7.9955,8,13977,0
+CXH.US,D,20260109,000000,7.97,8.06,7.97,8.05,31682,0
+CXH.US,D,20260112,000000,8.0297,8.09,8.0297,8.05,5649,0
+CXH.US,D,20260113,000000,8.08,8.09,8.045,8.0698,15847,0
+CXH.US,D,20260114,000000,8.09,8.09,8.06,8.07,2640,0
+CXH.US,D,20260115,000000,8.1,8.1,8.055,8.06,10920,0
+CXH.US,D,20260116,000000,8.0493,8.07,8.0493,8.06,5208,0
+CXH.US,D,20260120,000000,8.05,8.05,7.9802,8,6912,0
+CXH.US,D,20260121,000000,8,8.02,7.9592,8.02,53630,0
+CXH.US,D,20260122,000000,7.98,8,7.95,7.95,87338,0
+CXH.US,D,20260123,000000,7.998,8.026,7.97,8.005,16248,0
+CXH.US,D,20260126,000000,8.02,8.03,7.999,8.01,6527,0
+CXH.US,D,20260127,000000,8.02,8.05,7.99,8.02,3994,0
+CXH.US,D,20260128,000000,8.06,8.1,8.06,8.07,18998,0
+CXH.US,D,20260129,000000,8.03,8.1,8.02,8.05,8659,0
+CXH.US,D,20260130,000000,8.065,8.07,8.04,8.05,5803,0
+CXH.US,D,20260202,000000,8.14,8.16,8.04,8.04,10523,0
+CXH.US,D,20260203,000000,8.1,8.1,8.04,8.07,5821,0
+CXH.US,D,20260204,000000,8.07,8.08,8.04,8.08,11350,0
+CXH.US,D,20260205,000000,8.0686,8.15,8.05,8.0801,16660,0
+CXH.US,D,20260206,000000,8.13,8.13,8.13,8.13,270,0
+CXH.US,D,20260209,000000,8.11,8.11,8.09,8.095,8843,0
+CXH.US,D,20260210,000000,8.13,8.13,8.11,8.12,5306,0
+CXH.US,D,20260211,000000,8.13,8.13,8.1,8.1,13994,0
+CXH.US,D,20260212,000000,8.125,8.14,8.1,8.12,8850,0
+CXH.US,D,20260213,000000,8.1239,8.15,8.09,8.14,23521,0
+CXH.US,D,20260217,000000,8.1299,8.13,8.04,8.1011,3435,0
+CXH.US,D,20260218,000000,8.11,8.14,8.065,8.13,13674,0
diff --git a/daily/us/nyse stocks/1/dbrg_i.us.txt b/daily/us/nyse stocks/1/dbrg_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4552f2f50508e1d3a15f883d58bc2f91080d5bcb
--- /dev/null
+++ b/daily/us/nyse stocks/1/dbrg_i.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBRG_I.US,D,20210623,000000,25.54,25.55,25.2,25.47,14669,0
+DBRG_I.US,D,20210624,000000,25.48,25.59,25.4165,25.59,25519,0
+DBRG_I.US,D,20210625,000000,25.4626,25.99,25.4626,25.6,170835,0
+DBRG_I.US,D,20210628,000000,25.5301,25.73,25.5,25.72,145151,0
+DBRG_I.US,D,20210629,000000,25.7,26.05,25.6017,26.05,50109,0
+DBRG_I.US,D,20210630,000000,26.05,26.24,25.65,25.65,233112,0
+DBRG_I.US,D,20210701,000000,25.67,25.93,25.67,25.9,48300,0
+DBRG_I.US,D,20210702,000000,25.83,26,25.83,26,15334,0
+DBRG_I.US,D,20210706,000000,25.94,25.94,25.72,25.77,64881,0
+DBRG_I.US,D,20210707,000000,25.75,25.85,25.7,25.75,156979,0
+DBRG_I.US,D,20210708,000000,25.28,25.4,25.22,25.39,122460,0
+DBRG_I.US,D,20210709,000000,25.4,25.44,25.31,25.4,56034,0
+DBRG_I.US,D,20210712,000000,25.33,25.4,25.29,25.36,55917,0
+DBRG_I.US,D,20210713,000000,25.4,25.4,25.21,25.28,33321,0
+DBRG_I.US,D,20210714,000000,25.3,25.35,25.16,25.2,12451,0
+DBRG_I.US,D,20210715,000000,25.28,25.28,25.07,25.16,17461,0
+DBRG_I.US,D,20210716,000000,25.18,25.2999,25.16,25.2,53904,0
+DBRG_I.US,D,20210719,000000,25.13,25.27,25.13,25.19,17383,0
+DBRG_I.US,D,20210720,000000,25.22,25.3499,25.15,25.18,41682,0
+DBRG_I.US,D,20210721,000000,25.24,25.24,25.1,25.22,24685,0
+DBRG_I.US,D,20210722,000000,25.26,25.35,25.2,25.25,19513,0
+DBRG_I.US,D,20210723,000000,25.22,25.2712,25.1701,25.25,14027,0
+DBRG_I.US,D,20210726,000000,25.2,25.3,25.2,25.28,16462,0
+DBRG_I.US,D,20210727,000000,25.31,25.31,25.2,25.29,9167,0
+DBRG_I.US,D,20210728,000000,25.3,25.33,25.23,25.26,33903,0
+DBRG_I.US,D,20210729,000000,25.21,25.26,25.21,25.26,19462,0
+DBRG_I.US,D,20210730,000000,25.25,25.52,25.25,25.52,29484,0
+DBRG_I.US,D,20210802,000000,25.4,25.61,25.3946,25.61,14181,0
+DBRG_I.US,D,20210803,000000,25.6673,25.75,25.54,25.75,18465,0
+DBRG_I.US,D,20210804,000000,25.6596,25.805,25.6596,25.78,26264,0
+DBRG_I.US,D,20210805,000000,25.38,25.83,25.38,25.8,29271,0
+DBRG_I.US,D,20210806,000000,25.8,25.85,25.795,25.85,29260,0
+DBRG_I.US,D,20210809,000000,25.76,25.81,25.67,25.72,14568,0
+DBRG_I.US,D,20210810,000000,25.66,25.72,25.5,25.71,23637,0
+DBRG_I.US,D,20210811,000000,25.5,25.71,25.5,25.67,26198,0
+DBRG_I.US,D,20210812,000000,25.6902,25.825,25.64,25.8,13734,0
+DBRG_I.US,D,20210813,000000,25.85,25.85,25.6901,25.82,5624,0
+DBRG_I.US,D,20210816,000000,25.734,25.84,25.61,25.75,42939,0
+DBRG_I.US,D,20210817,000000,25.7,25.75,25.6401,25.7,24783,0
+DBRG_I.US,D,20210818,000000,25.51,25.725,25.51,25.67,12516,0
+DBRG_I.US,D,20210819,000000,25.67,25.727,25.54,25.609,16117,0
+DBRG_I.US,D,20210820,000000,25.61,25.7409,25.61,25.735,2999,0
+DBRG_I.US,D,20210823,000000,25.74,25.77,25.6507,25.6653,5641,0
+DBRG_I.US,D,20210824,000000,25.73,25.74,25.725,25.725,1185,0
+DBRG_I.US,D,20210825,000000,25.7,25.77,25.7,25.74,65939,0
+DBRG_I.US,D,20210826,000000,25.74,25.75,25.74,25.745,9572,0
+DBRG_I.US,D,20210827,000000,25.7,25.75,25.7,25.75,32950,0
+DBRG_I.US,D,20210830,000000,25.701,25.75,25.6473,25.75,5419,0
+DBRG_I.US,D,20210831,000000,25.7,25.75,25.6,25.75,23803,0
+DBRG_I.US,D,20210901,000000,25.715,25.75,25.63,25.74,11666,0
+DBRG_I.US,D,20210902,000000,25.735,25.75,25.64,25.75,25698,0
+DBRG_I.US,D,20210903,000000,25.69,25.75,25.69,25.75,12888,0
+DBRG_I.US,D,20210907,000000,25.66,25.7381,25.58,25.68,13998,0
+DBRG_I.US,D,20210908,000000,25.74,25.74,25.6,25.67,4882,0
+DBRG_I.US,D,20210909,000000,25.67,25.7278,25.59,25.67,6367,0
+DBRG_I.US,D,20210910,000000,25.675,25.72,25.675,25.72,2464,0
+DBRG_I.US,D,20210913,000000,25.73,25.75,25.64,25.75,13771,0
+DBRG_I.US,D,20210914,000000,25.63,25.75,25.63,25.75,10274,0
+DBRG_I.US,D,20210915,000000,25.75,25.75,25.6674,25.75,11506,0
+DBRG_I.US,D,20210916,000000,25.711,25.75,25.6588,25.74,55915,0
+DBRG_I.US,D,20210917,000000,25.685,25.75,25.64,25.73,10161,0
+DBRG_I.US,D,20210920,000000,25.65,25.66,25.48,25.66,20097,0
+DBRG_I.US,D,20210921,000000,25.61,25.7151,25.61,25.71,5355,0
+DBRG_I.US,D,20210922,000000,25.65,25.75,25.65,25.75,49894,0
+DBRG_I.US,D,20210923,000000,25.75,25.75,25.71,25.74,66085,0
+DBRG_I.US,D,20210924,000000,25.7473,25.75,25.7,25.72,39210,0
+DBRG_I.US,D,20210927,000000,25.64,25.75,25.585,25.75,8496,0
+DBRG_I.US,D,20210928,000000,25.38,25.75,25.38,25.66,15957,0
+DBRG_I.US,D,20210929,000000,25.64,25.75,25.6,25.75,93618,0
+DBRG_I.US,D,20210930,000000,25.75,25.87,25.6812,25.76,194043,0
+DBRG_I.US,D,20211001,000000,25.83,25.9,25.765,25.89,44016,0
+DBRG_I.US,D,20211004,000000,25.77,25.88,25.715,25.81,14776,0
+DBRG_I.US,D,20211005,000000,25.72,25.8693,25.72,25.7827,15367,0
+DBRG_I.US,D,20211006,000000,25.75,25.94,25.75,25.94,38473,0
+DBRG_I.US,D,20211007,000000,25.51,25.72,25.51,25.69,19412,0
+DBRG_I.US,D,20211008,000000,25.65,25.79,25.52,25.79,10361,0
+DBRG_I.US,D,20211011,000000,25.63,25.7,25.5301,25.55,8294,0
+DBRG_I.US,D,20211012,000000,25.55,25.61,25.51,25.61,22823,0
+DBRG_I.US,D,20211013,000000,25.67,25.67,25.619,25.65,62750,0
+DBRG_I.US,D,20211014,000000,25.6927,25.73,25.6,25.64,14268,0
+DBRG_I.US,D,20211015,000000,25.73,25.73,25.5,25.62,12388,0
+DBRG_I.US,D,20211018,000000,25.53,25.66,25.405,25.444,21916,0
+DBRG_I.US,D,20211019,000000,25.48,25.633,25.48,25.633,51240,0
+DBRG_I.US,D,20211020,000000,25.61,25.71,25.6027,25.71,20132,0
+DBRG_I.US,D,20211021,000000,25.65,25.78,25.6279,25.73,16687,0
+DBRG_I.US,D,20211022,000000,25.73,25.8,25.73,25.74,3611,0
+DBRG_I.US,D,20211025,000000,25.5848,25.8,25.5848,25.8,8017,0
+DBRG_I.US,D,20211026,000000,25.55,25.7,25.55,25.7,47687,0
+DBRG_I.US,D,20211027,000000,25.743,25.743,25.7,25.7,3821,0
+DBRG_I.US,D,20211028,000000,25.7301,25.89,25.72,25.89,53333,0
+DBRG_I.US,D,20211029,000000,25.83,26,25.6301,26,57544,0
+DBRG_I.US,D,20211101,000000,26,26,25.83,25.93,19568,0
+DBRG_I.US,D,20211102,000000,25.9,25.91,25.75,25.77,28721,0
+DBRG_I.US,D,20211103,000000,25.75,25.77,25.75,25.77,8554,0
+DBRG_I.US,D,20211104,000000,25.705,25.73,25.6101,25.65,29474,0
+DBRG_I.US,D,20211105,000000,25.65,25.7,25.54,25.565,83463,0
+DBRG_I.US,D,20211108,000000,25.35,25.35,25.1973,25.26,283081,0
+DBRG_I.US,D,20211109,000000,25.26,25.26,25.14,25.25,79443,0
+DBRG_I.US,D,20211110,000000,25.25,25.25,24.91,25.1,67862,0
+DBRG_I.US,D,20211111,000000,25.07,25.191,25.07,25.18,27577,0
+DBRG_I.US,D,20211112,000000,25.21,25.29,25.15,25.24,64788,0
+DBRG_I.US,D,20211115,000000,25.2186,25.2186,25.12,25.14,16801,0
+DBRG_I.US,D,20211116,000000,25.12,25.16,25.11,25.15,63420,0
+DBRG_I.US,D,20211117,000000,25.15,25.18,25.1,25.16,65369,0
+DBRG_I.US,D,20211118,000000,25.1,25.15,25.0628,25.14,102855,0
+DBRG_I.US,D,20211119,000000,25.105,25.1095,25.05,25.09,20656,0
+DBRG_I.US,D,20211122,000000,25.1,25.15,25.09,25.13,19976,0
+DBRG_I.US,D,20211123,000000,25.11,25.11,25.03,25.1,8476,0
+DBRG_I.US,D,20211124,000000,25.07,25.19,25.07,25.19,32621,0
+DBRG_I.US,D,20211126,000000,25.15,25.3,25.08,25.3,36496,0
+DBRG_I.US,D,20211129,000000,25.2,25.3,25.2,25.3,20553,0
+DBRG_I.US,D,20211130,000000,25.21,25.35,25.16,25.2,47069,0
+DBRG_I.US,D,20211201,000000,25.27,25.49,25.21,25.47,76099,0
+DBRG_I.US,D,20211202,000000,25.35,25.54,25.2501,25.54,16868,0
+DBRG_I.US,D,20211203,000000,25.435,25.5,25.435,25.5,20260,0
+DBRG_I.US,D,20211206,000000,25.395,25.47,25.37,25.46,11193,0
+DBRG_I.US,D,20211207,000000,25.47,25.48,25.34,25.42,17441,0
+DBRG_I.US,D,20211208,000000,25.42,25.4999,25.1626,25.3,9328,0
+DBRG_I.US,D,20211209,000000,25.35,25.49,25.33,25.41,29533,0
+DBRG_I.US,D,20211210,000000,25.31,25.42,25.23,25.25,46527,0
+DBRG_I.US,D,20211213,000000,25.25,25.47,25.21,25.47,26477,0
+DBRG_I.US,D,20211214,000000,25.46,25.52,25.35,25.4,16048,0
+DBRG_I.US,D,20211215,000000,25.45,25.5,25.3251,25.5,20691,0
+DBRG_I.US,D,20211216,000000,25.4999,25.54,25.39,25.54,8882,0
+DBRG_I.US,D,20211217,000000,25.45,25.55,25.3312,25.48,75836,0
+DBRG_I.US,D,20211220,000000,25.45,25.4576,25.38,25.44,5420,0
+DBRG_I.US,D,20211221,000000,25.36,25.4776,25.36,25.45,7445,0
+DBRG_I.US,D,20211222,000000,25.47,25.5,25.47,25.5,3214,0
+DBRG_I.US,D,20211223,000000,25.53,25.63,25.53,25.63,24790,0
+DBRG_I.US,D,20211227,000000,25.55,25.69,25.55,25.69,22034,0
+DBRG_I.US,D,20211228,000000,25.65,25.76,25.5782,25.75,11178,0
+DBRG_I.US,D,20211229,000000,25.77,25.805,25.645,25.78,12253,0
+DBRG_I.US,D,20211230,000000,25.54,25.85,25.54,25.815,13378,0
+DBRG_I.US,D,20211231,000000,25.84,26.15,25.8301,26.11,31992,0
+DBRG_I.US,D,20220103,000000,25.9,26.08,25.89,26.002,64293,0
+DBRG_I.US,D,20220104,000000,25.839,25.96,25.74,25.77,15175,0
+DBRG_I.US,D,20220105,000000,25.801,25.96,25.71,25.83,9184,0
+DBRG_I.US,D,20220106,000000,25.94,26.05,25.68,25.9312,14465,0
+DBRG_I.US,D,20220107,000000,25.33,25.52,25.33,25.48,18069,0
+DBRG_I.US,D,20220110,000000,25.35,25.4229,25.3,25.37,25206,0
+DBRG_I.US,D,20220111,000000,25.2601,25.45,25.2601,25.45,10486,0
+DBRG_I.US,D,20220112,000000,25.445,25.445,25.36,25.385,5248,0
+DBRG_I.US,D,20220113,000000,25.42,25.49,25.36,25.49,6783,0
+DBRG_I.US,D,20220114,000000,25.43,25.5,25.38,25.475,5583,0
+DBRG_I.US,D,20220118,000000,25.45,25.48,25.3232,25.475,9467,0
+DBRG_I.US,D,20220119,000000,25.42,25.51,25.33,25.5,23767,0
+DBRG_I.US,D,20220120,000000,25.53,25.64,25.39,25.4,29451,0
+DBRG_I.US,D,20220121,000000,25.4,25.47,25.28,25.34,16872,0
+DBRG_I.US,D,20220124,000000,25.27,25.38,25.15,25.34,27705,0
+DBRG_I.US,D,20220125,000000,25.3,25.32,25.21,25.3199,5145,0
+DBRG_I.US,D,20220126,000000,25.3,25.3,25.21,25.229,8259,0
+DBRG_I.US,D,20220127,000000,25.239,25.2621,25.1,25.1,35683,0
+DBRG_I.US,D,20220128,000000,25.1,25.23,25.08,25.08,36595,0
+DBRG_I.US,D,20220131,000000,25.17,25.53,25.14,25.53,33897,0
+DBRG_I.US,D,20220201,000000,25.48,25.51,25.2762,25.32,42632,0
+DBRG_I.US,D,20220202,000000,25.32,25.32,25.11,25.11,29085,0
+DBRG_I.US,D,20220203,000000,25.1209,25.15,25.05,25.09,20239,0
+DBRG_I.US,D,20220204,000000,25.14,25.14,24.95,24.95,45392,0
+DBRG_I.US,D,20220207,000000,24.96,24.9856,24.8,24.8,22812,0
+DBRG_I.US,D,20220208,000000,24.945,25,24.85,24.88,29439,0
+DBRG_I.US,D,20220209,000000,24.8856,25.0046,24.8856,24.96,19415,0
+DBRG_I.US,D,20220210,000000,24.91,24.94,24.88,24.93,18372,0
+DBRG_I.US,D,20220211,000000,24.9,24.91,24.81,24.81,61054,0
+DBRG_I.US,D,20220214,000000,24.7,24.7,24.21,24.5,51179,0
+DBRG_I.US,D,20220215,000000,24.5288,24.9694,24.5288,24.76,16106,0
+DBRG_I.US,D,20220216,000000,24.6902,24.6902,24.29,24.66,13405,0
+DBRG_I.US,D,20220217,000000,24.47,24.8263,24.47,24.75,19439,0
+DBRG_I.US,D,20220218,000000,24.96,24.96,24.75,24.7675,13437,0
+DBRG_I.US,D,20220222,000000,24.75,24.8221,24.7,24.8,32357,0
+DBRG_I.US,D,20220223,000000,24.795,24.9,24.74,24.8,21877,0
+DBRG_I.US,D,20220224,000000,24.59,24.81,24.45,24.8,27766,0
+DBRG_I.US,D,20220225,000000,24.7,25.06,24.7,25.01,18490,0
+DBRG_I.US,D,20220228,000000,24.8654,25.07,24.67,24.67,25146,0
+DBRG_I.US,D,20220301,000000,24.83,24.91,24.8077,24.85,11790,0
+DBRG_I.US,D,20220302,000000,24.82,24.95,24.785,24.9196,12353,0
+DBRG_I.US,D,20220303,000000,24.91,25.05,24.9002,25.05,19145,0
+DBRG_I.US,D,20220304,000000,25,25.03,24.93,24.9655,17862,0
+DBRG_I.US,D,20220307,000000,25,25.05,24.8,24.8,11726,0
+DBRG_I.US,D,20220308,000000,24.8178,24.85,24.69,24.75,22003,0
+DBRG_I.US,D,20220309,000000,24.75,25.01,24.74,25.01,12299,0
+DBRG_I.US,D,20220310,000000,24.87,24.935,24.81,24.86,7814,0
+DBRG_I.US,D,20220311,000000,24.9,24.9,24.8,24.8,2740,0
+DBRG_I.US,D,20220314,000000,24.71,24.835,24.45,24.45,19410,0
+DBRG_I.US,D,20220315,000000,24.22,24.3516,24.15,24.2649,13776,0
+DBRG_I.US,D,20220316,000000,24.19,24.4192,24.19,24.35,4364,0
+DBRG_I.US,D,20220317,000000,24.26,24.82,24.26,24.82,3834,0
+DBRG_I.US,D,20220318,000000,24.94,25.04,24.91,24.98,14844,0
+DBRG_I.US,D,20220321,000000,24.81,24.99,24.81,24.88,15237,0
+DBRG_I.US,D,20220322,000000,24.8243,24.8243,24.8243,24.8243,743,0
+DBRG_I.US,D,20220323,000000,24.83,24.83,24.6244,24.65,4715,0
+DBRG_I.US,D,20220324,000000,24.5681,24.7,24.5,24.68,8593,0
+DBRG_I.US,D,20220325,000000,24.4201,24.7188,24.38,24.39,5902,0
+DBRG_I.US,D,20220328,000000,24.65,24.9156,24.65,24.66,13835,0
+DBRG_I.US,D,20220329,000000,24.581,25.08,24.581,25.08,6949,0
+DBRG_I.US,D,20220330,000000,24.9,25.015,24.9,24.935,5123,0
+DBRG_I.US,D,20220331,000000,24.9448,25.06,24.79,24.89,19681,0
+DBRG_I.US,D,20220401,000000,24.75,24.8276,24.59,24.7,9989,0
+DBRG_I.US,D,20220404,000000,24.88,24.88,24.63,24.63,13444,0
+DBRG_I.US,D,20220405,000000,24.52,24.76,24.51,24.675,15718,0
+DBRG_I.US,D,20220406,000000,24.6258,24.6258,24.26,24.39,29213,0
+DBRG_I.US,D,20220407,000000,24.25,24.45,24.21,24.45,53040,0
+DBRG_I.US,D,20220408,000000,24.46,24.5795,24.395,24.57,31936,0
+DBRG_I.US,D,20220411,000000,24.04,24.1828,24.04,24.09,8349,0
+DBRG_I.US,D,20220412,000000,24.3611,24.41,24.1219,24.41,6827,0
+DBRG_I.US,D,20220413,000000,24.31,24.42,24.1,24.42,3793,0
+DBRG_I.US,D,20220414,000000,24.415,24.5,24.36,24.5,3877,0
+DBRG_I.US,D,20220418,000000,24.61,24.6305,24.28,24.38,27349,0
+DBRG_I.US,D,20220419,000000,24.2595,24.6075,24.2595,24.39,9531,0
+DBRG_I.US,D,20220420,000000,24.33,24.6999,24.33,24.45,13924,0
+DBRG_I.US,D,20220421,000000,24.3,24.5,24.11,24.18,9698,0
+DBRG_I.US,D,20220422,000000,24.18,24.18,23.8168,24,16508,0
+DBRG_I.US,D,20220425,000000,24.05,24.05,23.84,23.87,16384,0
+DBRG_I.US,D,20220426,000000,23.89,23.89,23.79,23.7926,44940,0
+DBRG_I.US,D,20220427,000000,23.75,23.75,23.05,23.1,16318,0
+DBRG_I.US,D,20220428,000000,23,23.1,22.62,22.9322,19179,0
+DBRG_I.US,D,20220429,000000,23,23.25,21.85,22.93,76272,0
+DBRG_I.US,D,20220502,000000,22.645,22.645,22.099,22.1505,24555,0
+DBRG_I.US,D,20220503,000000,22.16,22.3,22.1101,22.3,40291,0
+DBRG_I.US,D,20220504,000000,22.2,22.6,22.2,22.53,1568,0
+DBRG_I.US,D,20220505,000000,22.76,22.9794,22.76,22.85,4798,0
+DBRG_I.US,D,20220506,000000,23,23.46,23,23.16,17009,0
+DBRG_I.US,D,20220509,000000,22.8,23.2,22.8,22.99,13408,0
+DBRG_I.US,D,20220510,000000,23.12,23.47,23,23.21,9751,0
+DBRG_I.US,D,20220511,000000,23.16,23.16,22.7269,22.87,12760,0
+DBRG_I.US,D,20220512,000000,22.82,22.86,22.45,22.8,21411,0
+DBRG_I.US,D,20220513,000000,22.81,22.96,22.7447,22.91,11639,0
+DBRG_I.US,D,20220516,000000,22.7787,23.2456,22.7787,23.035,3291,0
+DBRG_I.US,D,20220517,000000,23.1406,23.1406,22.51,22.7,9022,0
+DBRG_I.US,D,20220518,000000,22.81,23.0051,22.56,22.8,6342,0
+DBRG_I.US,D,20220519,000000,22.905,23,22.74,22.9,63674,0
+DBRG_I.US,D,20220520,000000,22.905,22.9754,22.71,22.7816,36671,0
+DBRG_I.US,D,20220523,000000,22.71,22.71,22.47,22.47,2989,0
+DBRG_I.US,D,20220524,000000,22.38,22.48,22.29,22.48,40684,0
+DBRG_I.US,D,20220525,000000,22.48,22.7792,22.48,22.51,4612,0
+DBRG_I.US,D,20220526,000000,22.8,23,22.7,23,5535,0
+DBRG_I.US,D,20220527,000000,23.33,23.54,22.91,23.38,27299,0
+DBRG_I.US,D,20220531,000000,23.44,24.15,22.85,24.04,36656,0
+DBRG_I.US,D,20220601,000000,23.98,24.16,23.98,24.06,13211,0
+DBRG_I.US,D,20220602,000000,24.08,24.1,23.59,23.63,68320,0
+DBRG_I.US,D,20220603,000000,23.48,23.725,23.48,23.565,17279,0
+DBRG_I.US,D,20220606,000000,23.75,23.88,23.48,23.48,17799,0
+DBRG_I.US,D,20220607,000000,23.21,23.21,22.6,22.69,113887,0
+DBRG_I.US,D,20220608,000000,22.75,22.75,22.4,22.55,51462,0
+DBRG_I.US,D,20220609,000000,22.4,22.55,22.39,22.46,28473,0
+DBRG_I.US,D,20220610,000000,22.33,22.45,22.295,22.4,148210,0
+DBRG_I.US,D,20220613,000000,22.25,22.25,21.14,21.4,72701,0
+DBRG_I.US,D,20220614,000000,21.41,21.425,20.715,20.9,53825,0
+DBRG_I.US,D,20220615,000000,21.64,21.82,21,21.125,35969,0
+DBRG_I.US,D,20220616,000000,21,21.88,20.57,21.88,53465,0
+DBRG_I.US,D,20220617,000000,21.36,21.81,20.69,21.59,330725,0
+DBRG_I.US,D,20220621,000000,21.9802,21.9802,21.6001,21.8,44158,0
+DBRG_I.US,D,20220622,000000,22.06,22.09,21.34,21.55,41632,0
+DBRG_I.US,D,20220623,000000,21.22,21.765,21.22,21.37,805185,0
+DBRG_I.US,D,20220624,000000,21.475,21.48,21.225,21.3,89853,0
+DBRG_I.US,D,20220627,000000,22.396,22.396,21.02,21.41,107124,0
+DBRG_I.US,D,20220628,000000,21.46,21.7,21.3431,21.52,10715,0
+DBRG_I.US,D,20220629,000000,21.45,21.61,21.07,21.55,202902,0
+DBRG_I.US,D,20220630,000000,21.55,21.58,21.45,21.5,34637,0
+DBRG_I.US,D,20220701,000000,21.6,21.6,21.51,21.5205,3842,0
+DBRG_I.US,D,20220705,000000,21.75,21.95,21.75,21.95,6303,0
+DBRG_I.US,D,20220706,000000,22.0001,22.5,22,22.485,29396,0
+DBRG_I.US,D,20220707,000000,22.7,22.71,22.485,22.7,14397,0
+DBRG_I.US,D,20220708,000000,22.11,23,22.07,22.9471,13059,0
+DBRG_I.US,D,20220711,000000,23.1,23.14,22.92,23.1,10089,0
+DBRG_I.US,D,20220712,000000,23.36,23.36,23.07,23.2,12793,0
+DBRG_I.US,D,20220713,000000,22.35,23.3,22.35,23.21,23195,0
+DBRG_I.US,D,20220714,000000,23.33,23.45,23,23.3535,53303,0
+DBRG_I.US,D,20220715,000000,23.45,23.45,23.06,23.06,4333,0
+DBRG_I.US,D,20220718,000000,23.32,23.46,23.21,23.45,7732,0
+DBRG_I.US,D,20220719,000000,23.47,23.47,23.2008,23.33,14391,0
+DBRG_I.US,D,20220720,000000,23.04,24.2,23.04,24.2,26327,0
+DBRG_I.US,D,20220721,000000,23.93,23.99,23.55,23.56,8856,0
+DBRG_I.US,D,20220722,000000,23.5,23.743,23.5,23.74,4043,0
+DBRG_I.US,D,20220725,000000,23.7051,23.7641,23.63,23.7641,3742,0
+DBRG_I.US,D,20220726,000000,23.86,23.86,23.59,23.7006,3746,0
+DBRG_I.US,D,20220727,000000,23.85,23.9199,23.5,23.81,7072,0
+DBRG_I.US,D,20220728,000000,23.81,23.98,23.75,23.81,8757,0
+DBRG_I.US,D,20220729,000000,23.93,24.23,23.8237,24.08,69844,0
+DBRG_I.US,D,20220801,000000,23.92,24,23.92,24,9621,0
+DBRG_I.US,D,20220802,000000,24.05,24.36,24,24.35,29576,0
+DBRG_I.US,D,20220803,000000,24.3601,24.49,24.3601,24.48,11903,0
+DBRG_I.US,D,20220804,000000,24.395,24.62,24.2801,24.3,53118,0
+DBRG_I.US,D,20220805,000000,24.18,24.34,24.15,24.2424,7444,0
+DBRG_I.US,D,20220808,000000,23.785,24.3031,23.785,24.23,6997,0
+DBRG_I.US,D,20220809,000000,24.3,24.48,23.98,24.35,27901,0
+DBRG_I.US,D,20220810,000000,24.3942,24.49,24.3942,24.49,3995,0
+DBRG_I.US,D,20220811,000000,24.49,24.59,24.45,24.46,14753,0
+DBRG_I.US,D,20220812,000000,24.43,24.59,24.38,24.59,4390,0
+DBRG_I.US,D,20220815,000000,24.6351,24.6351,24.499,24.54,8547,0
+DBRG_I.US,D,20220816,000000,24.5271,24.53,24.4501,24.48,7323,0
+DBRG_I.US,D,20220817,000000,24.5081,24.5081,24.18,24.185,37258,0
+DBRG_I.US,D,20220818,000000,24.2516,24.27,24.25,24.26,6490,0
+DBRG_I.US,D,20220819,000000,23,23.98,23,23.62,15945,0
+DBRG_I.US,D,20220822,000000,23.675,23.675,23.5,23.525,12881,0
+DBRG_I.US,D,20220823,000000,23.2231,23.59,23.2231,23.59,19057,0
+DBRG_I.US,D,20220824,000000,23.6,23.6,23.45,23.58,13825,0
+DBRG_I.US,D,20220825,000000,23.45,23.6,23.45,23.6,793673,0
+DBRG_I.US,D,20220826,000000,23.61,23.7,23.6,23.65,18974,0
+DBRG_I.US,D,20220829,000000,23.4406,23.58,23.3297,23.45,10540,0
+DBRG_I.US,D,20220830,000000,23.44,23.44,23.3,23.4,29716,0
+DBRG_I.US,D,20220831,000000,23.28,23.65,23.21,23.41,44098,0
+DBRG_I.US,D,20220901,000000,23.35,23.35,22.26,22.96,40695,0
+DBRG_I.US,D,20220902,000000,23,23.12,22.97,23.065,63705,0
+DBRG_I.US,D,20220906,000000,23.15,23.15,22.4701,23,65047,0
+DBRG_I.US,D,20220907,000000,22.9,23,22.745,22.86,13990,0
+DBRG_I.US,D,20220908,000000,22.74,22.8425,22.71,22.79,3326,0
+DBRG_I.US,D,20220909,000000,22.8275,23.2742,22.8032,22.899,18889,0
+DBRG_I.US,D,20220912,000000,23,23.13,22.8701,23.01,13240,0
+DBRG_I.US,D,20220913,000000,22.82,22.99,22.81,22.99,11209,0
+DBRG_I.US,D,20220914,000000,22.82,23.01,22.74,23.01,97036,0
+DBRG_I.US,D,20220915,000000,22.87,23.04,22.86,22.96,18220,0
+DBRG_I.US,D,20220916,000000,22.86,22.919,22.57,22.57,19904,0
+DBRG_I.US,D,20220919,000000,22.56,22.77,22.23,22.65,26891,0
+DBRG_I.US,D,20220920,000000,22.57,22.77,22.3349,22.77,12537,0
+DBRG_I.US,D,20220921,000000,22.61,22.85,22.27,22.46,17998,0
+DBRG_I.US,D,20220922,000000,22.69,22.69,22.02,22.3,21467,0
+DBRG_I.US,D,20220923,000000,22.28,22.28,21.87,22.05,44031,0
+DBRG_I.US,D,20220926,000000,22.05,22.1516,21.57,21.76,28032,0
+DBRG_I.US,D,20220927,000000,21.61,22.09,21.57,21.94,28527,0
+DBRG_I.US,D,20220928,000000,21.96,22.5,21.96,22.27,9633,0
+DBRG_I.US,D,20220929,000000,22.23,22.3836,21.89,21.99,31837,0
+DBRG_I.US,D,20220930,000000,22.207,22.54,21.95,22.36,62254,0
+DBRG_I.US,D,20221003,000000,22.36,22.49,22.26,22.34,5447,0
+DBRG_I.US,D,20221004,000000,22.71,23.3599,22.31,22.55,3781,0
+DBRG_I.US,D,20221005,000000,22.58,22.58,22.1901,22.32,2461,0
+DBRG_I.US,D,20221006,000000,22.25,22.4001,22.21,22.3,9115,0
+DBRG_I.US,D,20221007,000000,22.13,22.16,21.04,22.05,9430,0
+DBRG_I.US,D,20221010,000000,22.18,22.18,21.82,22.01,4760,0
+DBRG_I.US,D,20221011,000000,21.26,21.56,20.88,21.22,9794,0
+DBRG_I.US,D,20221012,000000,20.8909,21.045,20.81,20.85,7519,0
+DBRG_I.US,D,20221013,000000,20.68,20.68,20.2845,20.48,9175,0
+DBRG_I.US,D,20221014,000000,20.55,21.1,20.55,20.8,16607,0
+DBRG_I.US,D,20221017,000000,20.8,20.985,20.755,20.89,11683,0
+DBRG_I.US,D,20221018,000000,21.06,21.12,20.62,20.8,32378,0
+DBRG_I.US,D,20221019,000000,20.6935,20.8167,20.2948,20.67,9141,0
+DBRG_I.US,D,20221020,000000,20.69,21.0446,19.97,20,5755,0
+DBRG_I.US,D,20221021,000000,19.51,19.75,19.03,19.51,29120,0
+DBRG_I.US,D,20221024,000000,19.46,19.5085,19.21,19.47,41782,0
+DBRG_I.US,D,20221025,000000,19.47,19.5,19.245,19.45,32779,0
+DBRG_I.US,D,20221026,000000,19.96,19.96,19.45,19.52,66909,0
+DBRG_I.US,D,20221027,000000,19.76,19.76,19.28,19.65,19978,0
+DBRG_I.US,D,20221028,000000,19.6504,19.6519,19.19,19.26,13007,0
+DBRG_I.US,D,20221031,000000,19.19,19.213,19.0032,19.01,42593,0
+DBRG_I.US,D,20221101,000000,18.86,19.01,18.55,18.55,36889,0
+DBRG_I.US,D,20221102,000000,18.48,18.7,18.2601,18.59,11682,0
+DBRG_I.US,D,20221103,000000,18.5,18.7685,18.5,18.52,4778,0
+DBRG_I.US,D,20221104,000000,18.55,18.74,18.5,18.7,11541,0
+DBRG_I.US,D,20221107,000000,18.7,19.62,18.5001,18.65,33080,0
+DBRG_I.US,D,20221108,000000,18.8,19.2162,18.75,18.76,8266,0
+DBRG_I.US,D,20221109,000000,18.71,18.83,18.53,18.57,3325,0
+DBRG_I.US,D,20221110,000000,18.84,19.91,18.84,19.91,28975,0
+DBRG_I.US,D,20221111,000000,20.1173,20.43,20.1,20.38,12875,0
+DBRG_I.US,D,20221114,000000,20.0767,20.44,20.0767,20.35,6784,0
+DBRG_I.US,D,20221115,000000,20.15,20.725,19.8647,20.43,16658,0
+DBRG_I.US,D,20221116,000000,20.13,20.8239,19.93,19.93,8057,0
+DBRG_I.US,D,20221117,000000,20.39,20.39,19.35,19.35,8395,0
+DBRG_I.US,D,20221118,000000,19.51,19.51,18.75,18.75,9239,0
+DBRG_I.US,D,20221121,000000,18.62,19.3,18.09,18.1263,23230,0
+DBRG_I.US,D,20221122,000000,18.5224,18.5224,18.1,18.11,12872,0
+DBRG_I.US,D,20221123,000000,18.31,18.31,17.91,17.91,20741,0
+DBRG_I.US,D,20221125,000000,18.1112,18.1112,17.805,17.92,23366,0
+DBRG_I.US,D,20221128,000000,18.04,18.1,17.76,17.76,23783,0
+DBRG_I.US,D,20221129,000000,17.6,18.0296,17.55,17.6299,26341,0
+DBRG_I.US,D,20221130,000000,17.63,19.04,17.42,19.04,79710,0
+DBRG_I.US,D,20221201,000000,18.99,19.57,18.99,19.45,53485,0
+DBRG_I.US,D,20221202,000000,19.21,20.17,19.21,19.98,12048,0
+DBRG_I.US,D,20221205,000000,19.84,20.07,19.56,19.68,16697,0
+DBRG_I.US,D,20221206,000000,19.6758,20.1965,19.55,20.01,9904,0
+DBRG_I.US,D,20221207,000000,19.865,20.02,19.81,19.89,6477,0
+DBRG_I.US,D,20221208,000000,20.34,20.34,19.525,19.7,9991,0
+DBRG_I.US,D,20221209,000000,19.41,19.745,19,19,4914,0
+DBRG_I.US,D,20221212,000000,18.75,19.99,18.75,19.99,19835,0
+DBRG_I.US,D,20221213,000000,20.3,20.8,19.8022,20.8,14199,0
+DBRG_I.US,D,20221214,000000,20.99,21.79,20.98,21.53,7041,0
+DBRG_I.US,D,20221215,000000,21.46,21.46,20.3,20.4,30164,0
+DBRG_I.US,D,20221216,000000,20.62,20.67,18.15,19.01,120720,0
+DBRG_I.US,D,20221219,000000,19.1998,19.1998,18.35,18.45,19672,0
+DBRG_I.US,D,20221220,000000,18.15,18.8605,18.15,18.28,17339,0
+DBRG_I.US,D,20221221,000000,19.13,19.13,18.0965,18.33,21399,0
+DBRG_I.US,D,20221222,000000,18.76,18.76,17.8497,17.99,22590,0
+DBRG_I.US,D,20221223,000000,18.46,18.47,17.92,18.41,12038,0
+DBRG_I.US,D,20221227,000000,18.69,18.885,18.1391,18.28,23315,0
+DBRG_I.US,D,20221228,000000,18.48,18.48,18.2,18.315,15707,0
+DBRG_I.US,D,20221229,000000,18.7561,18.7879,18.3015,18.5765,16324,0
+DBRG_I.US,D,20221230,000000,18.67,19.0338,18.6,18.76,9559,0
+DBRG_I.US,D,20230103,000000,19.2,19.25,19.07,19.07,2342,0
+DBRG_I.US,D,20230104,000000,19.31,19.58,19.1,19.526,7048,0
+DBRG_I.US,D,20230105,000000,19.8534,20.225,19.5452,20.0277,19203,0
+DBRG_I.US,D,20230106,000000,20.155,20.5,20,20.1747,23343,0
+DBRG_I.US,D,20230109,000000,19.75,20.1828,19.57,20.15,28627,0
+DBRG_I.US,D,20230110,000000,20.0662,20.0662,19.75,19.789,6780,0
+DBRG_I.US,D,20230111,000000,19.755,20,19.755,19.86,16040,0
+DBRG_I.US,D,20230112,000000,19.95,20.5375,19.95,20.5,27029,0
+DBRG_I.US,D,20230113,000000,20.43,20.58,20.275,20.45,5402,0
+DBRG_I.US,D,20230117,000000,20.54,20.675,20.25,20.42,11559,0
+DBRG_I.US,D,20230118,000000,20.42,21.07,20.42,21.04,16762,0
+DBRG_I.US,D,20230119,000000,20.88,21.28,20.88,21.26,3954,0
+DBRG_I.US,D,20230120,000000,21.33,21.49,21.0008,21.49,6606,0
+DBRG_I.US,D,20230123,000000,21.22,21.8933,21.19,21.44,3314,0
+DBRG_I.US,D,20230124,000000,21.4432,21.91,21.3354,21.815,17184,0
+DBRG_I.US,D,20230125,000000,21.2,21.2,20.52,20.76,32418,0
+DBRG_I.US,D,20230126,000000,20.83,21.27,20.6622,21.12,17642,0
+DBRG_I.US,D,20230127,000000,21.1848,21.45,21.1798,21.42,7831,0
+DBRG_I.US,D,20230130,000000,21.71,22.43,21.71,22.31,41273,0
+DBRG_I.US,D,20230131,000000,22.34,22.7542,22.32,22.51,27612,0
+DBRG_I.US,D,20230201,000000,22.55,22.7,22.29,22.48,6702,0
+DBRG_I.US,D,20230202,000000,22.76,22.85,22.5635,22.75,16118,0
+DBRG_I.US,D,20230203,000000,22.75,22.84,22.65,22.84,9828,0
+DBRG_I.US,D,20230206,000000,22.61,22.61,22.33,22.33,7619,0
+DBRG_I.US,D,20230207,000000,22.51,22.5899,21.99,21.99,13310,0
+DBRG_I.US,D,20230208,000000,22.2391,22.2391,21.9901,22.1,3028,0
+DBRG_I.US,D,20230209,000000,22.12,22.18,22.06,22.1,6445,0
+DBRG_I.US,D,20230210,000000,22.2312,22.35,22.16,22.3499,4947,0
+DBRG_I.US,D,20230213,000000,22.2436,22.5,22.24,22.36,2249,0
+DBRG_I.US,D,20230214,000000,22.15,22.5,22.15,22.5,13043,0
+DBRG_I.US,D,20230215,000000,22.56,22.85,22.49,22.6199,7627,0
+DBRG_I.US,D,20230216,000000,22.22,22.5,22.22,22.4999,9478,0
+DBRG_I.US,D,20230217,000000,22.26,22.26,22.2,22.22,2558,0
+DBRG_I.US,D,20230221,000000,22.15,22.2599,21.39,21.4475,14731,0
+DBRG_I.US,D,20230222,000000,21.55,22.27,21.55,21.6,3034,0
+DBRG_I.US,D,20230223,000000,21.65,21.66,21.46,21.5,5468,0
+DBRG_I.US,D,20230224,000000,21.4218,21.69,21.4218,21.46,1720,0
+DBRG_I.US,D,20230227,000000,21.63,22.09,21.5,22.09,14384,0
+DBRG_I.US,D,20230228,000000,21.7,21.86,21.3855,21.5,49159,0
+DBRG_I.US,D,20230301,000000,21.51,21.51,21.26,21.38,9999,0
+DBRG_I.US,D,20230302,000000,21.25,21.25,20.762,20.8805,11698,0
+DBRG_I.US,D,20230303,000000,21.07,21.18,20.93,20.93,7668,0
+DBRG_I.US,D,20230306,000000,22.0127,22.0127,21.06,21.61,8004,0
+DBRG_I.US,D,20230307,000000,21.25,21.4008,21.25,21.39,14850,0
+DBRG_I.US,D,20230308,000000,21.1526,21.54,21.1526,21.52,8425,0
+DBRG_I.US,D,20230309,000000,21.45,21.45,20.8,20.8,4650,0
+DBRG_I.US,D,20230310,000000,20.64,20.86,20.11,20.11,6491,0
+DBRG_I.US,D,20230313,000000,19.86,19.86,18.8012,19.4329,15162,0
+DBRG_I.US,D,20230314,000000,20.03,20.4207,18.1,18.76,35035,0
+DBRG_I.US,D,20230315,000000,18.9,18.9,17.6,18.3,24567,0
+DBRG_I.US,D,20230316,000000,17.99,18.35,17.95,18.055,16532,0
+DBRG_I.US,D,20230317,000000,18,18,17.5,17.5,63136,0
+DBRG_I.US,D,20230320,000000,17.95,17.99,17.6,17.62,25338,0
+DBRG_I.US,D,20230321,000000,17.7,18.28,17.7,18.28,28892,0
+DBRG_I.US,D,20230322,000000,17.9416,18,17.7797,18,5488,0
+DBRG_I.US,D,20230323,000000,18.3045,18.3045,17.25,17.4,25031,0
+DBRG_I.US,D,20230324,000000,17.4,17.7,17.15,17.4,21964,0
+DBRG_I.US,D,20230327,000000,17.67,17.9,17.6,17.6,23295,0
+DBRG_I.US,D,20230328,000000,18.1521,18.1521,17.61,17.87,19945,0
+DBRG_I.US,D,20230329,000000,17.88,18.55,17.75,18.37,8889,0
+DBRG_I.US,D,20230330,000000,18.46,18.55,18.005,18.41,8117,0
+DBRG_I.US,D,20230331,000000,18.6593,19.32,18.5,19.18,21552,0
+DBRG_I.US,D,20230403,000000,19.52,19.8408,19.25,19.82,56752,0
+DBRG_I.US,D,20230404,000000,20,20.22,19.61,20.08,76537,0
+DBRG_I.US,D,20230405,000000,20.1,20.425,19.98,20.36,25371,0
+DBRG_I.US,D,20230406,000000,20.32,20.55,20.32,20.5,47077,0
+DBRG_I.US,D,20230410,000000,21,21.1,20.65,20.9975,57050,0
+DBRG_I.US,D,20230411,000000,20.75,20.75,20.37,20.55,12579,0
+DBRG_I.US,D,20230412,000000,20.4,20.4216,19.68,20.09,18393,0
+DBRG_I.US,D,20230413,000000,20.02,20.04,19.85,19.85,13271,0
+DBRG_I.US,D,20230414,000000,19.664,20.06,18.87,19.95,18421,0
+DBRG_I.US,D,20230417,000000,19.84,19.97,19.7001,19.76,5820,0
+DBRG_I.US,D,20230418,000000,19.884,20.1,19.825,19.95,29449,0
+DBRG_I.US,D,20230419,000000,20,20.03,19.52,19.77,16491,0
+DBRG_I.US,D,20230420,000000,20.2,20.2,19.7,19.9,8122,0
+DBRG_I.US,D,20230421,000000,19.92,20.06,19.7,19.7,3840,0
+DBRG_I.US,D,20230424,000000,19.6,19.97,19.6,19.84,7198,0
+DBRG_I.US,D,20230425,000000,19.84,19.9,19.62,19.77,4167,0
+DBRG_I.US,D,20230426,000000,19.8958,20.01,19.63,19.76,13085,0
+DBRG_I.US,D,20230427,000000,19.9,20,19.7499,19.97,7042,0
+DBRG_I.US,D,20230428,000000,20.01,20.5802,20.01,20.5,26559,0
+DBRG_I.US,D,20230501,000000,20.18,20.18,19.88,20.17,9440,0
+DBRG_I.US,D,20230502,000000,19.92,20.075,19.33,19.6,8983,0
+DBRG_I.US,D,20230503,000000,18.9,19.44,18.9,19.2252,13762,0
+DBRG_I.US,D,20230504,000000,19.27,19.27,18.684,19.03,10288,0
+DBRG_I.US,D,20230505,000000,18.75,19.89,18.75,19.87,6702,0
+DBRG_I.US,D,20230508,000000,19.55,19.75,19.53,19.552,4580,0
+DBRG_I.US,D,20230509,000000,19.5,19.6,18.84,19.1052,8909,0
+DBRG_I.US,D,20230510,000000,19.4999,19.4999,18.81,19.057,5929,0
+DBRG_I.US,D,20230511,000000,19,19.045,18.81,18.985,23164,0
+DBRG_I.US,D,20230512,000000,18.715,19.2,18.715,18.905,14888,0
+DBRG_I.US,D,20230515,000000,19.47,19.79,19.4535,19.66,16268,0
+DBRG_I.US,D,20230516,000000,19.66,19.7,19.3942,19.7,17966,0
+DBRG_I.US,D,20230517,000000,19.71,19.78,19.4613,19.78,6795,0
+DBRG_I.US,D,20230518,000000,19.746,19.96,19.6,19.6,10086,0
+DBRG_I.US,D,20230519,000000,19.8219,19.8219,19.52,19.71,13537,0
+DBRG_I.US,D,20230522,000000,20.11,20.11,19.726,19.8,6904,0
+DBRG_I.US,D,20230523,000000,19.65,19.84,19.5,19.5,8963,0
+DBRG_I.US,D,20230524,000000,19.5,19.59,19.27,19.47,11801,0
+DBRG_I.US,D,20230525,000000,19.505,19.5684,19.12,19.12,9302,0
+DBRG_I.US,D,20230526,000000,19.2,19.5,19.15,19.24,7862,0
+DBRG_I.US,D,20230530,000000,19.5,19.9113,19.2,19.22,3321,0
+DBRG_I.US,D,20230531,000000,19.57,20.33,19.305,20.32,97678,0
+DBRG_I.US,D,20230601,000000,20.01,20.28,19.6,19.6,32717,0
+DBRG_I.US,D,20230602,000000,19.94,19.94,19.735,19.78,9686,0
+DBRG_I.US,D,20230605,000000,20.2907,20.2907,19.56,19.8,11935,0
+DBRG_I.US,D,20230606,000000,19.9,20.4,19.82,20.4,32847,0
+DBRG_I.US,D,20230607,000000,20.4,20.69,20.31,20.3999,29800,0
+DBRG_I.US,D,20230608,000000,20.3999,20.5594,20.01,20.09,7826,0
+DBRG_I.US,D,20230609,000000,20.2006,20.24,19.8,19.96,4835,0
+DBRG_I.US,D,20230612,000000,19.94,20.045,19.45,19.45,21227,0
+DBRG_I.US,D,20230613,000000,19.695,19.695,19.115,19.13,23566,0
+DBRG_I.US,D,20230614,000000,19.5,19.5,18.66,18.68,40715,0
+DBRG_I.US,D,20230615,000000,19.1926,19.1926,18.23,18.32,51288,0
+DBRG_I.US,D,20230616,000000,18.27,18.6005,17.82,17.82,211300,0
+DBRG_I.US,D,20230620,000000,18.02,18.47,18.02,18.4,23921,0
+DBRG_I.US,D,20230621,000000,18.5,18.99,18.35,18.79,20779,0
+DBRG_I.US,D,20230622,000000,18.7519,19.0559,18.7519,19.035,20828,0
+DBRG_I.US,D,20230623,000000,18.9292,19.4,18.9292,19.4,12532,0
+DBRG_I.US,D,20230626,000000,19.47,19.76,19.285,19.37,22101,0
+DBRG_I.US,D,20230627,000000,19.4582,19.5,19.34,19.34,5035,0
+DBRG_I.US,D,20230628,000000,19.08,19.5877,18.74,19.34,9246,0
+DBRG_I.US,D,20230629,000000,19.08,19.78,19,19.78,6972,0
+DBRG_I.US,D,20230630,000000,19.46,21.35,19.46,21.05,84946,0
+DBRG_I.US,D,20230703,000000,20.8,21.0527,20.79,20.9,16254,0
+DBRG_I.US,D,20230705,000000,20.9,21.0999,20.76,20.76,9757,0
+DBRG_I.US,D,20230706,000000,20.4946,20.5739,20.23,20.49,8253,0
+DBRG_I.US,D,20230707,000000,20.43,22,20.4,21.11,43765,0
+DBRG_I.US,D,20230710,000000,20.01,20.95,20.01,20.89,9702,0
+DBRG_I.US,D,20230711,000000,20.74,21.12,20.63,21.11,8419,0
+DBRG_I.US,D,20230712,000000,21.12,21.4,21.04,21.18,18985,0
+DBRG_I.US,D,20230713,000000,20.8971,21.17,20.8971,21.11,4695,0
+DBRG_I.US,D,20230714,000000,21.1,21.28,20.92,21.07,6618,0
+DBRG_I.US,D,20230717,000000,21.14,21.29,21.02,21.17,10702,0
+DBRG_I.US,D,20230718,000000,21.29,22.2,21.29,21.49,15740,0
+DBRG_I.US,D,20230719,000000,21.38,21.69,21.38,21.58,8495,0
+DBRG_I.US,D,20230720,000000,22.09,22.09,21.59,21.59,1955,0
+DBRG_I.US,D,20230721,000000,21.62,21.62,21.2,21.42,9834,0
+DBRG_I.US,D,20230724,000000,21.4,21.4001,21.4,21.4,2993,0
+DBRG_I.US,D,20230725,000000,21.4,21.7,21.3601,21.62,7682,0
+DBRG_I.US,D,20230726,000000,21.62,21.76,21.33,21.46,11215,0
+DBRG_I.US,D,20230727,000000,21.575,21.64,21.35,21.46,2797,0
+DBRG_I.US,D,20230728,000000,21.55,21.7,21.02,21.07,9187,0
+DBRG_I.US,D,20230731,000000,21.13,21.48,21.13,21.29,29495,0
+DBRG_I.US,D,20230801,000000,21.28,21.4,20.94,21,4672,0
+DBRG_I.US,D,20230802,000000,20.95,20.99,20.48,20.65,16899,0
+DBRG_I.US,D,20230803,000000,20.66,20.78,20.37,20.65,17229,0
+DBRG_I.US,D,20230804,000000,20.83,21,20.65,20.8375,11829,0
+DBRG_I.US,D,20230807,000000,20.84,20.86,20.39,20.43,14208,0
+DBRG_I.US,D,20230808,000000,20.3,20.714,20.3,20.45,10564,0
+DBRG_I.US,D,20230809,000000,20.53,20.54,20.4,20.4,10500,0
+DBRG_I.US,D,20230810,000000,20.3698,20.5267,20.34,20.3535,12563,0
+DBRG_I.US,D,20230811,000000,20.207,20.4598,20.207,20.3699,3972,0
+DBRG_I.US,D,20230814,000000,20.455,20.48,20.3,20.35,4251,0
+DBRG_I.US,D,20230815,000000,20.35,20.35,20.16,20.18,5686,0
+DBRG_I.US,D,20230816,000000,20.3,20.3,20.08,20.165,6491,0
+DBRG_I.US,D,20230817,000000,20.07,20.08,19.54,19.54,46964,0
+DBRG_I.US,D,20230818,000000,20.1103,20.1103,19.11,19.16,11613,0
+DBRG_I.US,D,20230821,000000,19.3,19.3,18.73,18.75,31367,0
+DBRG_I.US,D,20230822,000000,18.59,18.94,18.59,18.76,19613,0
+DBRG_I.US,D,20230823,000000,18.985,19.7,18.73,19.68,10113,0
+DBRG_I.US,D,20230824,000000,19.45,19.74,19.45,19.51,67678,0
+DBRG_I.US,D,20230825,000000,19.62,19.69,19.45,19.55,131187,0
+DBRG_I.US,D,20230828,000000,19.6065,19.815,19.6065,19.69,13810,0
+DBRG_I.US,D,20230829,000000,19.7783,20.25,19.7459,20.25,132904,0
+DBRG_I.US,D,20230830,000000,20.41,20.91,20.41,20.775,20958,0
+DBRG_I.US,D,20230831,000000,20.95,21.69,20.94,21.49,88428,0
+DBRG_I.US,D,20230901,000000,21.37,21.37,21.1,21.12,11547,0
+DBRG_I.US,D,20230905,000000,21.28,21.39,21.01,21.25,5590,0
+DBRG_I.US,D,20230906,000000,21.19,21.2651,20.9801,21.19,10113,0
+DBRG_I.US,D,20230907,000000,21.05,21.26,20.865,21.18,64733,0
+DBRG_I.US,D,20230908,000000,21.2,21.4502,21.2,21.28,5142,0
+DBRG_I.US,D,20230911,000000,21.16,21.805,21.16,21.57,6574,0
+DBRG_I.US,D,20230912,000000,21.6,21.72,21.395,21.44,15809,0
+DBRG_I.US,D,20230913,000000,21.56,21.8409,21.55,21.65,10494,0
+DBRG_I.US,D,20230914,000000,21.6,21.95,21.505,21.65,18540,0
+DBRG_I.US,D,20230915,000000,21.5001,21.61,21.4,21.4,17780,0
+DBRG_I.US,D,20230918,000000,21.2,21.45,21.19,21.22,9651,0
+DBRG_I.US,D,20230919,000000,21.39,21.55,21.19,21.54,23697,0
+DBRG_I.US,D,20230920,000000,21.73,21.9399,21.08,21.2,17737,0
+DBRG_I.US,D,20230921,000000,20.95,21.31,20.6935,20.97,22324,0
+DBRG_I.US,D,20230922,000000,20.91,21.12,20.63,21.06,11399,0
+DBRG_I.US,D,20230925,000000,20.96,20.96,20.72,20.925,17855,0
+DBRG_I.US,D,20230926,000000,20.95,20.95,20.62,20.64,33368,0
+DBRG_I.US,D,20230927,000000,20.75,20.8,20.4,20.54,90298,0
+DBRG_I.US,D,20230928,000000,20.53,21.8087,20.53,21.2,71808,0
+DBRG_I.US,D,20230929,000000,21.4,21.66,21.11,21.3,72780,0
+DBRG_I.US,D,20231002,000000,21.54,21.65,21,21.26,70305,0
+DBRG_I.US,D,20231003,000000,21.26,21.26,19.96,20.05,188868,0
+DBRG_I.US,D,20231004,000000,20.28,20.71,20.205,20.69,21861,0
+DBRG_I.US,D,20231005,000000,20.7,21.18,20.555,21.18,13040,0
+DBRG_I.US,D,20231006,000000,20.3,20.97,20.01,20.64,18487,0
+DBRG_I.US,D,20231009,000000,20.18,20.649,20.13,20.59,13264,0
+DBRG_I.US,D,20231010,000000,20.74,21.12,20.57,20.96,18543,0
+DBRG_I.US,D,20231011,000000,21.08,21.1876,20.94,20.96,5365,0
+DBRG_I.US,D,20231012,000000,20.91,21.1,20.75,20.95,72425,0
+DBRG_I.US,D,20231013,000000,21.37,21.37,20.76,20.95,14533,0
+DBRG_I.US,D,20231016,000000,21.09,21.14,20.75,21.05,12849,0
+DBRG_I.US,D,20231017,000000,20.95,21.1,20.8761,20.96,10808,0
+DBRG_I.US,D,20231018,000000,20.75,20.99,20.75,20.99,87621,0
+DBRG_I.US,D,20231019,000000,21.29,21.372,20.8,20.8,24878,0
+DBRG_I.US,D,20231020,000000,20.8,20.99,20.69,20.69,28719,0
+DBRG_I.US,D,20231023,000000,20.69,20.99,20.39,20.8,54890,0
+DBRG_I.US,D,20231024,000000,20.95,21.07,20.87,20.95,65333,0
+DBRG_I.US,D,20231025,000000,21.05,21.16,20.9293,20.99,11346,0
+DBRG_I.US,D,20231026,000000,20.75,21.105,20.75,20.95,48872,0
+DBRG_I.US,D,20231027,000000,20.75,20.75,20.3999,20.45,8997,0
+DBRG_I.US,D,20231030,000000,20.6,20.88,20.42,20.53,21750,0
+DBRG_I.US,D,20231031,000000,20.9,21.1274,20.785,21.01,19853,0
+DBRG_I.US,D,20231101,000000,20.97,21.4,20.46,21.4,17563,0
+DBRG_I.US,D,20231102,000000,21.5506,21.82,21.18,21.32,12600,0
+DBRG_I.US,D,20231103,000000,21.15,22.01,21.14,22.01,17209,0
+DBRG_I.US,D,20231106,000000,22.2,22.2173,21.545,21.545,16693,0
+DBRG_I.US,D,20231107,000000,21.295,21.37,21.06,21.1695,10166,0
+DBRG_I.US,D,20231108,000000,21.45,21.6599,20.41,21.23,11501,0
+DBRG_I.US,D,20231109,000000,21.13,21.13,20.99,20.99,7148,0
+DBRG_I.US,D,20231110,000000,20.8648,20.92,20.79,20.91,4582,0
+DBRG_I.US,D,20231113,000000,20.89,21.05,20.89,21.0499,5821,0
+DBRG_I.US,D,20231114,000000,21.57,21.62,21.29,21.36,14476,0
+DBRG_I.US,D,20231115,000000,21.14,21.3899,21,21.34,13552,0
+DBRG_I.US,D,20231116,000000,21.32,21.44,21.085,21.35,14895,0
+DBRG_I.US,D,20231117,000000,21.13,21.3799,21.1,21.2697,2171,0
+DBRG_I.US,D,20231120,000000,21.34,21.4999,21.11,21.29,5292,0
+DBRG_I.US,D,20231121,000000,21.15,21.3253,21.15,21.3,5323,0
+DBRG_I.US,D,20231122,000000,21.23,21.36,21.03,21.06,7518,0
+DBRG_I.US,D,20231124,000000,20.48,21.06,20.48,20.97,7611,0
+DBRG_I.US,D,20231127,000000,21.14,21.65,21.02,21.35,18811,0
+DBRG_I.US,D,20231128,000000,21.4,21.4699,21.2991,21.375,19520,0
+DBRG_I.US,D,20231129,000000,21.47,21.61,21.3,21.36,41084,0
+DBRG_I.US,D,20231130,000000,21.38,21.93,21.22,21.73,90433,0
+DBRG_I.US,D,20231201,000000,21.63,22.06,21.5,21.93,60815,0
+DBRG_I.US,D,20231204,000000,21.46,21.8,21.46,21.68,16132,0
+DBRG_I.US,D,20231205,000000,21.5432,21.98,21.5432,21.69,29587,0
+DBRG_I.US,D,20231206,000000,21.91,22.0599,21.51,21.85,11944,0
+DBRG_I.US,D,20231207,000000,21.75,22.11,21.55,21.9999,19720,0
+DBRG_I.US,D,20231208,000000,21.65,22.39,21.65,22.2697,6339,0
+DBRG_I.US,D,20231211,000000,22.5,22.84,22.36,22.64,16462,0
+DBRG_I.US,D,20231212,000000,22.2899,22.8232,22.2899,22.76,11462,0
+DBRG_I.US,D,20231213,000000,22.7,22.75,22.52,22.69,22284,0
+DBRG_I.US,D,20231214,000000,22.73,22.8399,22.3701,22.62,14851,0
+DBRG_I.US,D,20231215,000000,22.41,22.6,22.25,22.455,11899,0
+DBRG_I.US,D,20231218,000000,22.465,22.635,22.32,22.5,21507,0
+DBRG_I.US,D,20231219,000000,22.16,22.71,22.02,22.44,16422,0
+DBRG_I.US,D,20231220,000000,22.5529,22.97,22.23,22.59,9780,0
+DBRG_I.US,D,20231221,000000,22.8,22.84,22.5601,22.82,6802,0
+DBRG_I.US,D,20231222,000000,23.3745,23.3745,22.7144,23.045,6550,0
+DBRG_I.US,D,20231226,000000,22.82,23.78,22.64,22.64,31887,0
+DBRG_I.US,D,20231227,000000,22.97,23.13,22.8402,23.06,14203,0
+DBRG_I.US,D,20231228,000000,23.1,23.1,22.805,22.96,2978,0
+DBRG_I.US,D,20231229,000000,23.026,23.53,23.026,23.2,15834,0
+DBRG_I.US,D,20240102,000000,23.1699,23.21,22.7501,23.08,36789,0
+DBRG_I.US,D,20240103,000000,23.1249,23.1373,22.9,22.93,7191,0
+DBRG_I.US,D,20240104,000000,23.34,23.35,22.95,23,19432,0
+DBRG_I.US,D,20240105,000000,23.0752,23.245,23.01,23.13,15325,0
+DBRG_I.US,D,20240108,000000,23.26,23.71,23.26,23.67,17451,0
+DBRG_I.US,D,20240109,000000,23.36,23.6,23.3,23.48,14175,0
+DBRG_I.US,D,20240110,000000,23.4,23.88,23.4,23.66,19926,0
+DBRG_I.US,D,20240111,000000,23.66,23.86,23.51,23.51,16178,0
+DBRG_I.US,D,20240112,000000,23.43,23.85,23.43,23.67,34770,0
+DBRG_I.US,D,20240116,000000,23.7,23.72,23.5386,23.6,18924,0
+DBRG_I.US,D,20240117,000000,23.6,23.6,22.9,23.25,24754,0
+DBRG_I.US,D,20240118,000000,22.99,23,22.58,22.92,13103,0
+DBRG_I.US,D,20240119,000000,22.8,22.99,22.6185,22.99,12714,0
+DBRG_I.US,D,20240122,000000,22.92,22.9994,22.92,22.97,26543,0
+DBRG_I.US,D,20240123,000000,23.01,23.05,22.864,22.98,15731,0
+DBRG_I.US,D,20240124,000000,22.63,22.98,22.63,22.92,19923,0
+DBRG_I.US,D,20240125,000000,23.1936,23.1936,22.835,23,29559,0
+DBRG_I.US,D,20240126,000000,23.035,23.035,22.93,22.94,31083,0
+DBRG_I.US,D,20240129,000000,23,23.2,22.99,22.99,6530,0
+DBRG_I.US,D,20240130,000000,22.84,23.01,22.84,23,7453,0
+DBRG_I.US,D,20240131,000000,23.29,23.31,22.95,22.95,6811,0
+DBRG_I.US,D,20240201,000000,22.94,23.21,22.9,23.16,13396,0
+DBRG_I.US,D,20240202,000000,23.285,23.413,23.205,23.41,13208,0
+DBRG_I.US,D,20240205,000000,23.34,23.4,23.01,23.08,12901,0
+DBRG_I.US,D,20240206,000000,23.15,23.19,23.1103,23.19,5205,0
+DBRG_I.US,D,20240207,000000,23.2537,23.2537,23.09,23.12,16785,0
+DBRG_I.US,D,20240208,000000,23.1188,23.15,23.1188,23.15,13324,0
+DBRG_I.US,D,20240209,000000,23.35,23.48,23.34,23.44,12401,0
+DBRG_I.US,D,20240212,000000,23.41,23.49,23.41,23.48,8034,0
+DBRG_I.US,D,20240213,000000,23.38,23.4892,23.35,23.45,12496,0
+DBRG_I.US,D,20240214,000000,23.48,23.67,23.3841,23.6,25246,0
+DBRG_I.US,D,20240215,000000,23.595,23.84,23.387,23.84,2440,0
+DBRG_I.US,D,20240216,000000,23.85,24.13,23.85,23.93,16795,0
+DBRG_I.US,D,20240220,000000,23.95,24.28,23.6884,24.0944,20413,0
+DBRG_I.US,D,20240221,000000,24.2328,24.3472,24,24.03,19756,0
+DBRG_I.US,D,20240222,000000,24.3,24.3,24.01,24.19,12420,0
+DBRG_I.US,D,20240223,000000,24.1132,24.25,24.01,24.21,13995,0
+DBRG_I.US,D,20240226,000000,24.2,24.2319,24.12,24.12,10469,0
+DBRG_I.US,D,20240227,000000,24.16,24.16,24.03,24.1,6709,0
+DBRG_I.US,D,20240228,000000,24.15,24.2426,24.1,24.1,10312,0
+DBRG_I.US,D,20240229,000000,24.1,24.56,24.1,24.19,84849,0
+DBRG_I.US,D,20240301,000000,24.1,24.15,24,24.1,14083,0
+DBRG_I.US,D,20240304,000000,24.1,24.3,24.1,24.25,13143,0
+DBRG_I.US,D,20240305,000000,24.28,24.4,24.16,24.4,29096,0
+DBRG_I.US,D,20240306,000000,24.3221,24.45,24.21,24.21,17017,0
+DBRG_I.US,D,20240307,000000,24.28,24.45,24.14,24.14,16908,0
+DBRG_I.US,D,20240308,000000,24.12,24.2,23.88,24,17193,0
+DBRG_I.US,D,20240311,000000,24.04,24.12,23.83,23.85,28203,0
+DBRG_I.US,D,20240312,000000,23.935,23.9815,23.76,23.76,17319,0
+DBRG_I.US,D,20240313,000000,23.85,23.99,23.85,23.85,8448,0
+DBRG_I.US,D,20240314,000000,23.92,23.98,23.7501,23.92,8425,0
+DBRG_I.US,D,20240315,000000,23.8,24,23.8,23.97,9602,0
+DBRG_I.US,D,20240318,000000,23.85,23.9742,23.78,23.89,14633,0
+DBRG_I.US,D,20240319,000000,23.88,24.01,23.88,24.01,20399,0
+DBRG_I.US,D,20240320,000000,24,24.13,23.95,24,19582,0
+DBRG_I.US,D,20240321,000000,23.872,24,23.85,23.85,13796,0
+DBRG_I.US,D,20240322,000000,23.9309,23.95,23.9079,23.915,3494,0
+DBRG_I.US,D,20240325,000000,23.96,23.96,23.75,23.8,15393,0
+DBRG_I.US,D,20240326,000000,23.8,23.96,23.8,23.9,8571,0
+DBRG_I.US,D,20240327,000000,23.95,23.99,23.84,23.89,9505,0
+DBRG_I.US,D,20240328,000000,23.87,24.102,23.235,23.28,71344,0
+DBRG_I.US,D,20240401,000000,23.54,23.72,23.28,23.69,41718,0
+DBRG_I.US,D,20240402,000000,23.66,23.705,23.535,23.69,17742,0
+DBRG_I.US,D,20240403,000000,23.89,24.1499,23.7,23.8,10611,0
+DBRG_I.US,D,20240404,000000,23.94,24.1499,23.6689,24.04,8463,0
+DBRG_I.US,D,20240405,000000,24.09,24.09,23.9,23.95,10343,0
+DBRG_I.US,D,20240408,000000,24.13,24.15,23.85,24.15,8379,0
+DBRG_I.US,D,20240409,000000,23.86,23.86,23.31,23.44,20632,0
+DBRG_I.US,D,20240410,000000,23.27,23.4383,22.9,23.16,20653,0
+DBRG_I.US,D,20240411,000000,23.0005,23.07,22.81,23.07,9385,0
+DBRG_I.US,D,20240412,000000,23.13,23.19,22.94,23.07,3776,0
+DBRG_I.US,D,20240415,000000,23.19,23.84,22.52,22.98,20535,0
+DBRG_I.US,D,20240416,000000,22.73,23.97,22.73,22.97,6561,0
+DBRG_I.US,D,20240417,000000,23.3,23.3,22.68,23.05,9210,0
+DBRG_I.US,D,20240418,000000,22.9,23,22.77,22.93,10705,0
+DBRG_I.US,D,20240419,000000,23.04,23.0679,22.7,22.7,3944,0
+DBRG_I.US,D,20240422,000000,22.91,22.91,22.22,22.22,102212,0
+DBRG_I.US,D,20240423,000000,22.33,22.45,22.12,22.44,25674,0
+DBRG_I.US,D,20240424,000000,22.3,22.3,22.1025,22.24,4608,0
+DBRG_I.US,D,20240425,000000,22,22.38,22,22.37,5110,0
+DBRG_I.US,D,20240426,000000,22.37,22.56,22.17,22.18,18661,0
+DBRG_I.US,D,20240429,000000,22.39,22.6,22.39,22.53,6707,0
+DBRG_I.US,D,20240430,000000,22.41,22.685,22.35,22.36,6461,0
+DBRG_I.US,D,20240501,000000,22.3,22.68,22.2,22.65,15470,0
+DBRG_I.US,D,20240502,000000,22.645,22.8086,22.4,22.7,7280,0
+DBRG_I.US,D,20240503,000000,23.15,23.15,22.53,22.75,2772,0
+DBRG_I.US,D,20240506,000000,22.8,23,22.8,22.93,3894,0
+DBRG_I.US,D,20240507,000000,23.12,23.225,22.965,23.18,14269,0
+DBRG_I.US,D,20240508,000000,23,23,22.51,22.92,13864,0
+DBRG_I.US,D,20240509,000000,22.85,23.14,22.85,22.93,6820,0
+DBRG_I.US,D,20240510,000000,22.785,22.88,22.5601,22.88,12405,0
+DBRG_I.US,D,20240513,000000,22.7536,22.79,22.55,22.7,10377,0
+DBRG_I.US,D,20240514,000000,22.6748,23.0723,22.586,22.8135,14050,0
+DBRG_I.US,D,20240515,000000,23.06,23.0681,22.85,22.85,6916,0
+DBRG_I.US,D,20240516,000000,23.04,23.24,22.9735,23.24,1540,0
+DBRG_I.US,D,20240517,000000,23.39,23.39,23.031,23.26,11416,0
+DBRG_I.US,D,20240520,000000,22.9411,23.2,22.9411,23.2,4835,0
+DBRG_I.US,D,20240521,000000,23.07,23.3184,22.99,23.08,6278,0
+DBRG_I.US,D,20240522,000000,23.09,23.48,23.09,23.25,9139,0
+DBRG_I.US,D,20240523,000000,23.4595,23.69,23.35,23.69,19290,0
+DBRG_I.US,D,20240524,000000,23.47,23.64,23.37,23.64,5819,0
+DBRG_I.US,D,20240528,000000,23.6,23.93,23.47,23.78,6622,0
+DBRG_I.US,D,20240529,000000,23.3973,23.76,23.3973,23.76,1055,0
+DBRG_I.US,D,20240530,000000,23.66,23.74,23.66,23.7,4082,0
+DBRG_I.US,D,20240531,000000,23.72,24.1,23.6655,24.03,22489,0
+DBRG_I.US,D,20240603,000000,23.5956,24.04,23.5956,24.04,4381,0
+DBRG_I.US,D,20240604,000000,23.98,24.05,23.8507,23.94,4347,0
+DBRG_I.US,D,20240605,000000,24.06,24.08,23.86,23.9498,2849,0
+DBRG_I.US,D,20240606,000000,23.99,23.99,23.7,23.7,10590,0
+DBRG_I.US,D,20240607,000000,23.43,23.69,23.43,23.69,2460,0
+DBRG_I.US,D,20240610,000000,23.76,24.08,23.65,23.93,10211,0
+DBRG_I.US,D,20240611,000000,23.93,24.0129,23.93,23.938,2451,0
+DBRG_I.US,D,20240612,000000,24,24.1,23.87,23.87,7131,0
+DBRG_I.US,D,20240613,000000,23.45,24.1,23.45,24.1,10203,0
+DBRG_I.US,D,20240614,000000,24.05,24.05,23.96,24.04,3625,0
+DBRG_I.US,D,20240617,000000,24.04,24.1,23.8385,24.1,7344,0
+DBRG_I.US,D,20240618,000000,23.77,24.05,23.77,24.05,7184,0
+DBRG_I.US,D,20240620,000000,23.97,24.09,23.94,24.09,4095,0
+DBRG_I.US,D,20240621,000000,24.05,24.15,24,24.15,2811,0
+DBRG_I.US,D,20240624,000000,24.07,24.13,24,24.13,4439,0
+DBRG_I.US,D,20240625,000000,24.13,24.13,24,24.13,7498,0
+DBRG_I.US,D,20240626,000000,23.74,24.15,23.74,24.12,5838,0
+DBRG_I.US,D,20240627,000000,24.07,24.29,23.94,24.29,15369,0
+DBRG_I.US,D,20240628,000000,23.95,24.64,23.88,24.6,16366,0
+DBRG_I.US,D,20240701,000000,24.49,24.5,24.2301,24.47,10068,0
+DBRG_I.US,D,20240702,000000,24.2501,24.63,24.2501,24.63,8108,0
+DBRG_I.US,D,20240703,000000,24.53,24.7,24.53,24.68,10253,0
+DBRG_I.US,D,20240705,000000,24.65,24.7499,24.46,24.46,7645,0
+DBRG_I.US,D,20240708,000000,24.6021,24.6021,24.28,24.28,10597,0
+DBRG_I.US,D,20240709,000000,23.58,23.69,23.32,23.53,9830,0
+DBRG_I.US,D,20240710,000000,23.53,23.53,23.04,23.04,7523,0
+DBRG_I.US,D,20240711,000000,23.12,23.325,22.875,23.07,39100,0
+DBRG_I.US,D,20240712,000000,23.04,23.5459,23,23.02,17612,0
+DBRG_I.US,D,20240715,000000,23.28,23.33,22.65,22.75,24021,0
+DBRG_I.US,D,20240716,000000,22.7714,22.788,22.48,22.63,12379,0
+DBRG_I.US,D,20240717,000000,22.5497,22.865,22.54,22.6,39893,0
+DBRG_I.US,D,20240718,000000,22.59,22.7,22.4,22.4,14376,0
+DBRG_I.US,D,20240719,000000,22.43,22.8299,22.43,22.69,63772,0
+DBRG_I.US,D,20240722,000000,22.75,23.06,22.75,22.94,11195,0
+DBRG_I.US,D,20240723,000000,23,23.0999,22.74,22.74,6499,0
+DBRG_I.US,D,20240724,000000,22.76,22.81,22.711,22.7495,20553,0
+DBRG_I.US,D,20240725,000000,22.71,22.91,22.71,22.75,7971,0
+DBRG_I.US,D,20240726,000000,22.85,23.35,22.85,23.03,3536,0
+DBRG_I.US,D,20240729,000000,23.11,23.11,22.93,23.04,2484,0
+DBRG_I.US,D,20240730,000000,23.04,23.51,22.864,22.95,4310,0
+DBRG_I.US,D,20240731,000000,22.99,23.31,22.5,22.56,37219,0
+DBRG_I.US,D,20240801,000000,22.71,22.9,22.71,22.8,14490,0
+DBRG_I.US,D,20240802,000000,22.97,23.04,22.91,22.92,4549,0
+DBRG_I.US,D,20240805,000000,22.97,22.97,22.45,22.545,24044,0
+DBRG_I.US,D,20240806,000000,22.48,22.72,22.48,22.53,9945,0
+DBRG_I.US,D,20240807,000000,22.39,22.82,22.39,22.73,4429,0
+DBRG_I.US,D,20240808,000000,22.74,22.9199,22.74,22.91,9052,0
+DBRG_I.US,D,20240809,000000,22.95,23.24,22.8,23.24,13334,0
+DBRG_I.US,D,20240812,000000,22.84,23.2,22.84,23.2,7589,0
+DBRG_I.US,D,20240813,000000,23.3503,23.545,23.21,23.54,3387,0
+DBRG_I.US,D,20240814,000000,23.8,24,23.6,23.81,28105,0
+DBRG_I.US,D,20240815,000000,23.7,23.93,23.7,23.9,9709,0
+DBRG_I.US,D,20240816,000000,23.77,24.305,23.77,24.26,21878,0
+DBRG_I.US,D,20240819,000000,24.22,24.38,24,24,20121,0
+DBRG_I.US,D,20240820,000000,23.6,23.98,23.6,23.9,4750,0
+DBRG_I.US,D,20240821,000000,23.9,24.3,23.71,23.92,18791,0
+DBRG_I.US,D,20240822,000000,24.02,24.11,23.9,24.07,5677,0
+DBRG_I.US,D,20240823,000000,24.16,24.35,23.81,23.99,15500,0
+DBRG_I.US,D,20240826,000000,23.92,24.265,23.92,24.11,4408,0
+DBRG_I.US,D,20240827,000000,24.25,24.25,23.9869,24.14,14866,0
+DBRG_I.US,D,20240828,000000,24.25,24.25,23.95,24.2,26324,0
+DBRG_I.US,D,20240829,000000,23.54,24.138,23.54,23.97,7247,0
+DBRG_I.US,D,20240830,000000,23.86,24.0366,23.6601,24.03,4537,0
+DBRG_I.US,D,20240903,000000,24,24,23.9,24,5212,0
+DBRG_I.US,D,20240904,000000,24.18,24.19,23.77,23.94,17234,0
+DBRG_I.US,D,20240905,000000,23.95,23.95,23.68,23.77,3005,0
+DBRG_I.US,D,20240906,000000,23.9,23.9058,23.77,23.9,10190,0
+DBRG_I.US,D,20240909,000000,24,24,23.18,23.875,10951,0
+DBRG_I.US,D,20240910,000000,23.87,24.08,23.8001,23.97,13933,0
+DBRG_I.US,D,20240911,000000,23.96,24,23.83,24,5829,0
+DBRG_I.US,D,20240912,000000,23.9253,24,23.76,23.76,10144,0
+DBRG_I.US,D,20240913,000000,23.7698,24,23.7698,24,5271,0
+DBRG_I.US,D,20240916,000000,24,24.39,23.9,24.38,25391,0
+DBRG_I.US,D,20240917,000000,24.45,24.85,24.45,24.845,18444,0
+DBRG_I.US,D,20240918,000000,24.84,25.24,24.75,24.75,17742,0
+DBRG_I.US,D,20240919,000000,24.82,24.9995,24.7,24.95,20771,0
+DBRG_I.US,D,20240920,000000,24.9036,24.99,24.9036,24.93,6644,0
+DBRG_I.US,D,20240923,000000,24.93,25,24.8243,24.92,13223,0
+DBRG_I.US,D,20240924,000000,24.92,25.515,24.92,25.5,34800,0
+DBRG_I.US,D,20240925,000000,25.52,25.52,25.2,25.2,20332,0
+DBRG_I.US,D,20240926,000000,25.01,25.36,23.8109,25.275,19940,0
+DBRG_I.US,D,20240927,000000,25.04,25.42,24.7,25.07,22279,0
+DBRG_I.US,D,20240930,000000,24.27,25.855,24.27,25.67,106186,0
+DBRG_I.US,D,20241001,000000,25.56,25.6,25.3901,25.52,29485,0
+DBRG_I.US,D,20241002,000000,25.48,25.57,25.39,25.39,8641,0
+DBRG_I.US,D,20241003,000000,25.46,25.6,25.45,25.57,12962,0
+DBRG_I.US,D,20241004,000000,25.59,25.63,25.45,25.45,4942,0
+DBRG_I.US,D,20241007,000000,25.46,25.51,25.33,25.35,6291,0
+DBRG_I.US,D,20241008,000000,25.35,25.63,25.19,25.37,23089,0
+DBRG_I.US,D,20241009,000000,25.4,25.5,25.32,25.32,13531,0
+DBRG_I.US,D,20241010,000000,24.91,24.96,24.67,24.67,5680,0
+DBRG_I.US,D,20241011,000000,24.66,25.26,24.44,25.1,18895,0
+DBRG_I.US,D,20241014,000000,25.07,25.21,25.0268,25.1,21672,0
+DBRG_I.US,D,20241015,000000,25.15,25.22,25.13,25.17,26481,0
+DBRG_I.US,D,20241016,000000,25.27,25.33,25.1,25.1,12973,0
+DBRG_I.US,D,20241017,000000,25.1,25.18,25.03,25.06,17531,0
+DBRG_I.US,D,20241018,000000,25.02,25.18,25,25.12,5951,0
+DBRG_I.US,D,20241021,000000,25.1162,25.12,25,25.03,9053,0
+DBRG_I.US,D,20241022,000000,24.9661,25.12,24.9661,25.06,5452,0
+DBRG_I.US,D,20241023,000000,25.05,25.105,24.9,25.1,15248,0
+DBRG_I.US,D,20241024,000000,25.1,25.24,25.1,25.16,12223,0
+DBRG_I.US,D,20241025,000000,25.15,25.19,25.06,25.06,7809,0
+DBRG_I.US,D,20241028,000000,24.97,25.19,24.84,25.075,3179,0
+DBRG_I.US,D,20241029,000000,25.05,25.1552,25,25.1,7463,0
+DBRG_I.US,D,20241030,000000,25.1,25.1,24.98,24.98,5076,0
+DBRG_I.US,D,20241031,000000,25.05,25.4,24.98,25.27,16117,0
+DBRG_I.US,D,20241101,000000,24.97,25.09,24.75,24.9,14540,0
+DBRG_I.US,D,20241104,000000,24.91,25.2346,24.86,25.02,4947,0
+DBRG_I.US,D,20241105,000000,25.05,25.26,24.9,25.08,10912,0
+DBRG_I.US,D,20241106,000000,24.62,25.07,24.62,25.01,4098,0
+DBRG_I.US,D,20241107,000000,25.18,25.21,25.05,25.16,6229,0
+DBRG_I.US,D,20241108,000000,25.16,25.1651,25.0906,25.11,16832,0
+DBRG_I.US,D,20241111,000000,25.0331,25.08,24.6435,24.87,10231,0
+DBRG_I.US,D,20241112,000000,24.76,24.93,24.56,24.56,7099,0
+DBRG_I.US,D,20241113,000000,24.75,24.75,24.6,24.72,5490,0
+DBRG_I.US,D,20241114,000000,24.72,25.2099,24.63,24.73,9005,0
+DBRG_I.US,D,20241115,000000,24.5001,24.98,24.5001,24.68,7856,0
+DBRG_I.US,D,20241118,000000,24.6465,24.68,24.2101,24.4999,59894,0
+DBRG_I.US,D,20241119,000000,24.51,24.6288,24.36,24.4,10488,0
+DBRG_I.US,D,20241120,000000,24.2,24.29,23.84,23.92,22019,0
+DBRG_I.US,D,20241121,000000,24.07,24.4506,23.99,24.38,11507,0
+DBRG_I.US,D,20241122,000000,24.225,24.225,24.05,24.15,22128,0
+DBRG_I.US,D,20241125,000000,24.15,24.3833,24.01,24.09,20987,0
+DBRG_I.US,D,20241126,000000,24,24.15,23.945,24.04,16318,0
+DBRG_I.US,D,20241127,000000,24.073,24.19,23.99,24.19,17079,0
+DBRG_I.US,D,20241129,000000,24.28,24.59,24.2,24.22,128622,0
+DBRG_I.US,D,20241202,000000,24.35,24.35,24.29,24.3,3068,0
+DBRG_I.US,D,20241203,000000,23.9,24.61,23.9,24.37,14854,0
+DBRG_I.US,D,20241204,000000,24.43,24.45,24.43,24.45,1641,0
+DBRG_I.US,D,20241205,000000,24.0968,24.9265,24.0968,24.65,5499,0
+DBRG_I.US,D,20241206,000000,24.1079,24.7661,24.1079,24.6879,5003,0
+DBRG_I.US,D,20241209,000000,24.5882,24.8523,24.41,24.64,11213,0
+DBRG_I.US,D,20241210,000000,24.15,24.78,23.87,24.45,13661,0
+DBRG_I.US,D,20241211,000000,24.4002,24.62,24.26,24.26,5892,0
+DBRG_I.US,D,20241212,000000,24.7044,24.7044,24.3,24.4,7906,0
+DBRG_I.US,D,20241213,000000,24.49,24.68,24.45,24.6,5495,0
+DBRG_I.US,D,20241216,000000,24.49,24.76,24.49,24.76,3478,0
+DBRG_I.US,D,20241217,000000,24.65,24.91,24.65,24.9096,17463,0
+DBRG_I.US,D,20241218,000000,24.8348,25.08,24.64,25.08,2643,0
+DBRG_I.US,D,20241219,000000,24.64,24.73,24.57,24.73,10080,0
+DBRG_I.US,D,20241220,000000,24.85,24.85,24.5,24.7351,4413,0
+DBRG_I.US,D,20241223,000000,24.57,24.75,24.57,24.72,61825,0
+DBRG_I.US,D,20241224,000000,24.74,24.74,24.405,24.41,15003,0
+DBRG_I.US,D,20241226,000000,24.8357,24.8357,24.4,24.51,12060,0
+DBRG_I.US,D,20241227,000000,24.52,24.79,24.4501,24.75,35168,0
+DBRG_I.US,D,20241230,000000,24.52,24.88,24.52,24.66,16792,0
+DBRG_I.US,D,20241231,000000,24.95,25,24.35,24.55,118963,0
+DBRG_I.US,D,20250102,000000,24.5835,24.9478,24.5835,24.76,11667,0
+DBRG_I.US,D,20250103,000000,24.79,24.96,24.76,24.86,41764,0
+DBRG_I.US,D,20250106,000000,24.8687,24.91,24.74,24.84,3128,0
+DBRG_I.US,D,20250107,000000,24.86,25.06,24.86,24.91,57495,0
+DBRG_I.US,D,20250108,000000,24.95,25.01,24.9,24.91,12074,0
+DBRG_I.US,D,20250110,000000,24.51,24.7226,24.3,24.52,120968,0
+DBRG_I.US,D,20250113,000000,24.45,24.64,23.8,24.4,20423,0
+DBRG_I.US,D,20250114,000000,24.34,24.42,23.96,24.08,21726,0
+DBRG_I.US,D,20250115,000000,24.68,24.75,24.3245,24.46,34053,0
+DBRG_I.US,D,20250116,000000,24.5,24.64,24.2,24.29,31286,0
+DBRG_I.US,D,20250117,000000,24.4039,24.45,24.31,24.32,6504,0
+DBRG_I.US,D,20250121,000000,24.32,24.5,24.3,24.46,17877,0
+DBRG_I.US,D,20250122,000000,24.55,24.63,24.323,24.53,7237,0
+DBRG_I.US,D,20250123,000000,24.35,24.53,24.3,24.42,5172,0
+DBRG_I.US,D,20250124,000000,24.47,24.52,24.22,24.23,54201,0
+DBRG_I.US,D,20250127,000000,24.1,24.58,24.1,24.51,15115,0
+DBRG_I.US,D,20250128,000000,24.2,24.6654,24.2,24.34,14218,0
+DBRG_I.US,D,20250129,000000,24.25,24.398,24.2,24.26,8800,0
+DBRG_I.US,D,20250130,000000,24.31,24.335,24.0084,24.3,8072,0
+DBRG_I.US,D,20250131,000000,24.15,24.297,24.06,24.15,40605,0
+DBRG_I.US,D,20250203,000000,24.17,24.22,24.13,24.16,4260,0
+DBRG_I.US,D,20250204,000000,24.1,24.31,24.1,24.21,7063,0
+DBRG_I.US,D,20250205,000000,24.05,24.44,24.05,24.38,9831,0
+DBRG_I.US,D,20250206,000000,24.2164,24.46,24.1883,24.39,6591,0
+DBRG_I.US,D,20250207,000000,24,24.4469,24,24.31,12059,0
+DBRG_I.US,D,20250210,000000,24.32,24.495,24.25,24.46,9260,0
+DBRG_I.US,D,20250211,000000,24.63,24.63,24.27,24.41,7760,0
+DBRG_I.US,D,20250212,000000,24.3,24.47,24.17,24.33,14815,0
+DBRG_I.US,D,20250213,000000,24,24.43,24,24.36,3434,0
+DBRG_I.US,D,20250214,000000,24.54,24.54,24.42,24.44,6735,0
+DBRG_I.US,D,20250218,000000,24.3,24.49,24.16,24.3,7106,0
+DBRG_I.US,D,20250219,000000,24.22,24.4029,24.0228,24.12,4827,0
+DBRG_I.US,D,20250220,000000,24.17,24.4,24.12,24.33,6271,0
+DBRG_I.US,D,20250221,000000,24.205,24.4,24.205,24.35,4956,0
+DBRG_I.US,D,20250224,000000,24.5344,24.66,24.31,24.52,9974,0
+DBRG_I.US,D,20250225,000000,24.5106,24.85,24.4872,24.75,11648,0
+DBRG_I.US,D,20250226,000000,24.75,24.905,24.71,24.81,19322,0
+DBRG_I.US,D,20250227,000000,24.7,24.855,24.7,24.81,12432,0
+DBRG_I.US,D,20250228,000000,24.81,24.9,24.66,24.75,21698,0
+DBRG_I.US,D,20250303,000000,24.8117,24.85,24.6713,24.75,4850,0
+DBRG_I.US,D,20250304,000000,24.67,24.88,24.6135,24.7,15788,0
+DBRG_I.US,D,20250305,000000,24.6706,24.8759,24.66,24.72,3539,0
+DBRG_I.US,D,20250306,000000,24.77,24.79,24.51,24.52,7612,0
+DBRG_I.US,D,20250307,000000,24.5946,24.6,24.41,24.6,6693,0
+DBRG_I.US,D,20250310,000000,24.44,24.55,24.41,24.43,8537,0
+DBRG_I.US,D,20250311,000000,24.29,24.36,24.2613,24.27,3801,0
+DBRG_I.US,D,20250312,000000,24.4,24.5467,24.33,24.39,6213,0
+DBRG_I.US,D,20250313,000000,24.57,24.72,24.3713,24.42,4306,0
+DBRG_I.US,D,20250314,000000,24.61,24.61,24.26,24.29,29765,0
+DBRG_I.US,D,20250317,000000,24.5,24.78,24.4,24.49,5074,0
+DBRG_I.US,D,20250318,000000,24.42,24.4739,24.35,24.4,4849,0
+DBRG_I.US,D,20250319,000000,24.5,24.61,24.44,24.44,4299,0
+DBRG_I.US,D,20250320,000000,24.43,24.55,24.37,24.44,3379,0
+DBRG_I.US,D,20250321,000000,24.29,24.352,24.25,24.25,1253,0
+DBRG_I.US,D,20250324,000000,24.36,24.4,24.3155,24.35,1762,0
+DBRG_I.US,D,20250325,000000,24.51,24.55,24.229,24.25,28375,0
+DBRG_I.US,D,20250326,000000,24.25,24.26,24.1155,24.14,4999,0
+DBRG_I.US,D,20250327,000000,24.1,24.1,23.8,24,13131,0
+DBRG_I.US,D,20250328,000000,24.03,24.03,23.69,23.72,12362,0
+DBRG_I.US,D,20250331,000000,24.1572,24.1572,23.12,23.41,86117,0
+DBRG_I.US,D,20250401,000000,23.52,23.645,23.4,23.45,8820,0
+DBRG_I.US,D,20250402,000000,24.413,24.413,23.47,23.47,7943,0
+DBRG_I.US,D,20250403,000000,23.15,23.35,22.95,23.23,16290,0
+DBRG_I.US,D,20250404,000000,23.15,23.15,22.0286,22.15,22077,0
+DBRG_I.US,D,20250407,000000,21.0771,22.06,21.0771,22,49773,0
+DBRG_I.US,D,20250408,000000,22.12,22.4,21.82,21.95,16345,0
+DBRG_I.US,D,20250409,000000,21.95,22.53,21.06,22.35,29020,0
+DBRG_I.US,D,20250410,000000,21.01,21.99,21.01,21.89,32195,0
+DBRG_I.US,D,20250411,000000,22.6163,22.6163,21.1,21.42,20850,0
+DBRG_I.US,D,20250414,000000,22.036,22.13,21.6,22.09,15437,0
+DBRG_I.US,D,20250415,000000,22.16,22.16,21.52,21.76,12130,0
+DBRG_I.US,D,20250416,000000,21.95,22,21.5,21.96,9339,0
+DBRG_I.US,D,20250417,000000,21.93,22.2,21.9,22.2,4781,0
+DBRG_I.US,D,20250421,000000,22.07,22.25,22,22.1617,2827,0
+DBRG_I.US,D,20250422,000000,22,22.1,21.47,21.5649,21704,0
+DBRG_I.US,D,20250423,000000,21.88,21.96,21.4,21.57,17389,0
+DBRG_I.US,D,20250424,000000,21.6536,22.38,21.5732,22.11,23198,0
+DBRG_I.US,D,20250425,000000,21.7,22.74,21.7,22.46,7160,0
+DBRG_I.US,D,20250428,000000,22.26,22.69,22.1804,22.45,27042,0
+DBRG_I.US,D,20250429,000000,22.0622,22.35,22.06,22.16,15002,0
+DBRG_I.US,D,20250430,000000,22.27,22.27,21.53,21.57,225755,0
+DBRG_I.US,D,20250501,000000,21.77,22,21.48,21.92,43527,0
+DBRG_I.US,D,20250502,000000,21.99,22.5995,21.97,22.43,19077,0
+DBRG_I.US,D,20250505,000000,21.9919,22.4392,21.9919,22.21,14590,0
+DBRG_I.US,D,20250506,000000,21.76,22.1252,21.76,22.1,6938,0
+DBRG_I.US,D,20250507,000000,22.02,22.1511,22.01,22.1511,5716,0
+DBRG_I.US,D,20250508,000000,22.05,22.28,22.05,22.07,8157,0
+DBRG_I.US,D,20250509,000000,22.02,22.27,22.02,22.04,8587,0
+DBRG_I.US,D,20250512,000000,22.43,22.49,22.11,22.48,7725,0
+DBRG_I.US,D,20250513,000000,22.7621,22.865,22.3378,22.68,8318,0
+DBRG_I.US,D,20250514,000000,22.36,22.8046,22.34,22.71,5022,0
+DBRG_I.US,D,20250515,000000,22.595,23.27,21.11,21.74,51034,0
+DBRG_I.US,D,20250516,000000,22.19,23.0599,21.74,22.75,278417,0
+DBRG_I.US,D,20250519,000000,22.65,23.08,22.31,22.36,325301,0
+DBRG_I.US,D,20250520,000000,22.06,22.31,22.06,22.15,35800,0
+DBRG_I.US,D,20250521,000000,21.945,22.08,21.495,21.9364,29394,0
+DBRG_I.US,D,20250522,000000,21.51,22.0647,21.5,21.76,5661,0
+DBRG_I.US,D,20250523,000000,21.3203,21.875,21.3203,21.875,903392,0
+DBRG_I.US,D,20250527,000000,21.85,22.01,21.48,21.64,192676,0
+DBRG_I.US,D,20250528,000000,21.755,21.9,21.36,21.45,26169,0
+DBRG_I.US,D,20250529,000000,21.5,21.68,21.01,21.1502,40634,0
+DBRG_I.US,D,20250530,000000,21.15,21.34,20.69,20.7,91729,0
+DBRG_I.US,D,20250602,000000,20.86,20.86,20.32,20.6,47688,0
+DBRG_I.US,D,20250603,000000,20.57,20.65,20.5,20.53,38396,0
+DBRG_I.US,D,20250604,000000,20.46,20.55,20.3087,20.45,90364,0
+DBRG_I.US,D,20250605,000000,20.48,20.78,20.305,20.54,289940,0
+DBRG_I.US,D,20250606,000000,20.54,21,20.52,20.59,38831,0
+DBRG_I.US,D,20250609,000000,20.505,20.98,20.45,20.87,14908,0
+DBRG_I.US,D,20250610,000000,20.903,21,20.7105,20.8,11963,0
+DBRG_I.US,D,20250611,000000,20.8,21.17,20.75,20.9632,8030,0
+DBRG_I.US,D,20250612,000000,21.17,21.17,21.01,21.01,2299,0
+DBRG_I.US,D,20250613,000000,20.95,21.09,20.8976,20.95,2708,0
+DBRG_I.US,D,20250616,000000,21.12,21.1753,20.8108,21.1672,3281,0
+DBRG_I.US,D,20250617,000000,20.97,21.079,20.96,21.07,962,0
+DBRG_I.US,D,20250618,000000,20.97,21.12,20.965,21,8326,0
+DBRG_I.US,D,20250620,000000,20.999,21.1,20.967,21.1,2274,0
+DBRG_I.US,D,20250623,000000,20.9396,21.06,20.9396,21.01,8554,0
+DBRG_I.US,D,20250624,000000,21.21,21.34,21.01,21.0773,3435,0
+DBRG_I.US,D,20250625,000000,21,21.0394,20.95,21.0394,9343,0
+DBRG_I.US,D,20250626,000000,21.02,21.06,20.94,21.035,4660,0
+DBRG_I.US,D,20250627,000000,21.03,21.0631,20.83,20.86,12731,0
+DBRG_I.US,D,20250630,000000,20.8708,21.1753,20.28,20.52,54831,0
+DBRG_I.US,D,20250701,000000,20.8,21,20.5,21,30479,0
+DBRG_I.US,D,20250702,000000,21.01,21.3466,21,21.02,34466,0
+DBRG_I.US,D,20250703,000000,21.02,21.06,20.9663,20.9663,8644,0
+DBRG_I.US,D,20250707,000000,21.09,21.15,20.95,20.98,44028,0
+DBRG_I.US,D,20250708,000000,20.9,21.0999,20.86,20.99,35469,0
+DBRG_I.US,D,20250709,000000,21,21.4424,21,21.0927,57040,0
+DBRG_I.US,D,20250710,000000,20.48,20.93,20.4451,20.93,20617,0
+DBRG_I.US,D,20250711,000000,20.8474,21.02,20.64,20.99,19770,0
+DBRG_I.US,D,20250714,000000,20.93,21.18,20.9001,21,12352,0
+DBRG_I.US,D,20250715,000000,21.0034,21.13,20.96,20.98,28803,0
+DBRG_I.US,D,20250716,000000,21.3,21.3,20.99,21.17,24744,0
+DBRG_I.US,D,20250717,000000,21.2622,21.3,21.17,21.2,7067,0
+DBRG_I.US,D,20250718,000000,21.2,21.27,21.18,21.26,13999,0
+DBRG_I.US,D,20250721,000000,21.26,21.3773,21.24,21.28,13187,0
+DBRG_I.US,D,20250722,000000,21.29,21.5099,21.29,21.31,8241,0
+DBRG_I.US,D,20250723,000000,21.31,21.6499,21.31,21.43,35730,0
+DBRG_I.US,D,20250724,000000,21.47,22.05,21.42,22.01,18128,0
+DBRG_I.US,D,20250725,000000,22,22.24,21.9324,22.12,23796,0
+DBRG_I.US,D,20250728,000000,22.25,22.25,21.9,21.98,4038,0
+DBRG_I.US,D,20250729,000000,22,22.14,21.8,22.08,18910,0
+DBRG_I.US,D,20250730,000000,22.1981,22.2,22.0614,22.14,15858,0
+DBRG_I.US,D,20250731,000000,22.1926,22.61,21.8,22.18,83081,0
+DBRG_I.US,D,20250801,000000,22.14,22.28,22.07,22.075,11199,0
+DBRG_I.US,D,20250804,000000,22.39,22.43,22.066,22.2,17026,0
+DBRG_I.US,D,20250805,000000,22.42,22.6186,22.06,22.34,10709,0
+DBRG_I.US,D,20250806,000000,22.345,22.64,22.25,22.64,4585,0
+DBRG_I.US,D,20250807,000000,22.345,22.42,22.1301,22.37,7711,0
+DBRG_I.US,D,20250808,000000,22.44,22.6066,22.01,22.295,2859,0
+DBRG_I.US,D,20250811,000000,22.6303,22.6303,22.1407,22.26,7466,0
+DBRG_I.US,D,20250812,000000,22.25,22.3687,22.1211,22.1211,14925,0
+DBRG_I.US,D,20250813,000000,22.19,22.28,22.04,22.0735,18273,0
+DBRG_I.US,D,20250814,000000,22.14,22.25,21.88,21.89,42096,0
+DBRG_I.US,D,20250815,000000,22.26,22.26,21.9,21.9,3665,0
+DBRG_I.US,D,20250818,000000,21.958,21.97,21.65,21.65,16933,0
+DBRG_I.US,D,20250819,000000,22.05,22.05,21.55,21.76,11367,0
+DBRG_I.US,D,20250820,000000,22.18,22.18,21.7,21.98,12422,0
+DBRG_I.US,D,20250821,000000,21.75,21.9026,21.75,21.9026,2105,0
+DBRG_I.US,D,20250822,000000,21.98,22.36,21.91,22.3,11926,0
+DBRG_I.US,D,20250825,000000,22.025,22.1,21.99,22.0405,5042,0
+DBRG_I.US,D,20250826,000000,22.14,22.235,21.93,22.11,8764,0
+DBRG_I.US,D,20250827,000000,22.075,22.35,22.055,22.25,26836,0
+DBRG_I.US,D,20250828,000000,22.185,22.3096,22.1,22.1,8586,0
+DBRG_I.US,D,20250829,000000,22.1536,22.25,21.41,21.59,71041,0
+DBRG_I.US,D,20250902,000000,21.55,21.7,21.5,21.58,18445,0
+DBRG_I.US,D,20250903,000000,21.55,22.12,21.55,21.89,16772,0
+DBRG_I.US,D,20250904,000000,21.855,22.04,21.855,22,6102,0
+DBRG_I.US,D,20250905,000000,22.29,22.46,22.08,22.24,27779,0
+DBRG_I.US,D,20250908,000000,21.9287,22.37,21.9287,22.24,5725,0
+DBRG_I.US,D,20250909,000000,22.25,22.43,22.04,22.1211,24687,0
+DBRG_I.US,D,20250910,000000,22.174,22.3,21.9501,22.29,27613,0
+DBRG_I.US,D,20250911,000000,22.15,22.3,20.45,21.76,75870,0
+DBRG_I.US,D,20250912,000000,21.92,22.22,21.69,22.22,5637,0
+DBRG_I.US,D,20250915,000000,22.02,22.6,21.9956,22.3749,18004,0
+DBRG_I.US,D,20250916,000000,22.35,22.54,22.275,22.33,20176,0
+DBRG_I.US,D,20250917,000000,22.54,22.54,22.16,22.28,8851,0
+DBRG_I.US,D,20250918,000000,22.5,22.663,22.4,22.4501,10700,0
+DBRG_I.US,D,20250919,000000,22.443,22.443,22.31,22.31,1911,0
+DBRG_I.US,D,20250922,000000,22.0012,22.3252,22.0012,22.29,6653,0
+DBRG_I.US,D,20250923,000000,22.53,22.53,22.21,22.235,5111,0
+DBRG_I.US,D,20250924,000000,22.501,22.501,22.1801,22.29,5150,0
+DBRG_I.US,D,20250925,000000,22.218,22.23,22.16,22.175,4477,0
+DBRG_I.US,D,20250926,000000,22.37,22.4158,22.12,22.14,1674,0
+DBRG_I.US,D,20250929,000000,22.5207,22.5558,22.2,22.25,46722,0
+DBRG_I.US,D,20250930,000000,22.2805,22.44,22.25,22.3,34732,0
+DBRG_I.US,D,20251001,000000,22.546,22.61,22.3,22.45,10913,0
+DBRG_I.US,D,20251002,000000,22.45,22.6295,22.37,22.4,11298,0
+DBRG_I.US,D,20251003,000000,22.6045,22.68,22.5,22.51,6538,0
+DBRG_I.US,D,20251006,000000,22.59,22.7399,22.4635,22.55,16286,0
+DBRG_I.US,D,20251007,000000,22.5084,22.565,22.4317,22.49,7883,0
+DBRG_I.US,D,20251008,000000,22.54,22.63,22.48,22.49,14325,0
+DBRG_I.US,D,20251009,000000,22.5021,22.5021,22.39,22.4,6354,0
+DBRG_I.US,D,20251010,000000,22.03,22.18,21.88,21.93,8820,0
+DBRG_I.US,D,20251013,000000,21.84,22.19,21.84,22.0341,8799,0
+DBRG_I.US,D,20251014,000000,21.9961,22.29,21.89,22,18142,0
+DBRG_I.US,D,20251015,000000,22.073,22.25,22.0374,22.1,11191,0
+DBRG_I.US,D,20251016,000000,22.07,22.0975,21.94,21.96,17016,0
+DBRG_I.US,D,20251017,000000,22.1,22.12,21.65,21.72,37104,0
+DBRG_I.US,D,20251020,000000,21.89,21.96,21.85,21.9,11045,0
+DBRG_I.US,D,20251021,000000,21.88,22.02,21.88,21.98,3636,0
+DBRG_I.US,D,20251022,000000,22,22,21.7501,21.88,3892,0
+DBRG_I.US,D,20251023,000000,22.03,22.0599,21.84,21.85,7362,0
+DBRG_I.US,D,20251024,000000,21.9153,21.99,21.84,21.84,14101,0
+DBRG_I.US,D,20251027,000000,21.86,21.92,21.84,21.85,4762,0
+DBRG_I.US,D,20251028,000000,21.84,21.8927,21.67,21.8927,9970,0
+DBRG_I.US,D,20251029,000000,21.6791,21.8936,21.6228,21.8,14700,0
+DBRG_I.US,D,20251030,000000,21.8102,21.8102,21.7,21.7,2721,0
+DBRG_I.US,D,20251031,000000,21.8122,21.8799,21.19,21.4,52429,0
+DBRG_I.US,D,20251103,000000,21.36,21.54,21.13,21.4,8146,0
+DBRG_I.US,D,20251104,000000,21.48,21.48,21.17,21.25,1160,0
+DBRG_I.US,D,20251105,000000,21.25,21.65,21.25,21.57,4598,0
+DBRG_I.US,D,20251106,000000,21.7723,21.7723,21.54,21.54,2282,0
+DBRG_I.US,D,20251107,000000,21.3331,21.48,21.2601,21.48,6561,0
+DBRG_I.US,D,20251110,000000,21.3849,21.63,21.335,21.63,8395,0
+DBRG_I.US,D,20251111,000000,21.66,21.72,21.6,21.7107,11104,0
+DBRG_I.US,D,20251112,000000,21.65,21.7,21.585,21.69,1036,0
+DBRG_I.US,D,20251113,000000,21.6,21.69,21.3639,21.3639,7154,0
+DBRG_I.US,D,20251114,000000,21.54,21.7999,21.44,21.47,11276,0
+DBRG_I.US,D,20251117,000000,21.6,21.69,21.4156,21.4156,10203,0
+DBRG_I.US,D,20251118,000000,21.43,21.5,21.3001,21.4,10488,0
+DBRG_I.US,D,20251119,000000,21.32,21.4,21.23,21.3378,8510,0
+DBRG_I.US,D,20251120,000000,21.3,21.32,21.18,21.19,11580,0
+DBRG_I.US,D,20251121,000000,21.197,21.48,21.02,21.4221,17165,0
+DBRG_I.US,D,20251124,000000,21.24,21.6,21.24,21.28,5518,0
+DBRG_I.US,D,20251125,000000,21.1776,21.3215,21.17,21.31,2788,0
+DBRG_I.US,D,20251126,000000,21.25,21.605,21.25,21.42,7826,0
+DBRG_I.US,D,20251128,000000,21.5714,21.59,20.87,20.95,51344,0
+DBRG_I.US,D,20251201,000000,21.25,21.5106,21,21.31,19067,0
+DBRG_I.US,D,20251202,000000,21.384,21.75,21.336,21.65,13275,0
+DBRG_I.US,D,20251203,000000,21.6384,21.83,21.6,21.83,16382,0
+DBRG_I.US,D,20251204,000000,21.61,21.93,21.61,21.93,1120,0
+DBRG_I.US,D,20251205,000000,21.853,23.62,21.853,23.35,93480,0
+DBRG_I.US,D,20251208,000000,23.675,23.675,22.51,22.6,25220,0
+DBRG_I.US,D,20251209,000000,23,23,22.45,22.85,13194,0
+DBRG_I.US,D,20251210,000000,22.85,22.86,22.53,22.53,6852,0
+DBRG_I.US,D,20251211,000000,22.27,22.92,22.21,22.8,20926,0
+DBRG_I.US,D,20251212,000000,22.73,22.927,22.57,22.66,5165,0
+DBRG_I.US,D,20251215,000000,22.75,22.775,22.3501,22.65,10701,0
+DBRG_I.US,D,20251216,000000,22.61,22.7,22.45,22.45,10832,0
+DBRG_I.US,D,20251217,000000,22.5751,22.68,22.44,22.47,5369,0
+DBRG_I.US,D,20251218,000000,22.84,22.84,22.3014,22.63,22246,0
+DBRG_I.US,D,20251219,000000,22.6,22.785,22.43,22.5161,4488,0
+DBRG_I.US,D,20251222,000000,22.595,22.6424,22.4101,22.579,6746,0
+DBRG_I.US,D,20251223,000000,22.21,22.25,22.09,22.18,16427,0
+DBRG_I.US,D,20251224,000000,22,22.5,21.95,22.17,8886,0
+DBRG_I.US,D,20251226,000000,23,23,22.21,22.42,5426,0
+DBRG_I.US,D,20251229,000000,23.75,23.9601,22.92,23.02,88191,0
+DBRG_I.US,D,20251230,000000,23.09,23.74,23.09,23.45,152573,0
+DBRG_I.US,D,20251231,000000,22.83,22.94,22.15,22.2,111523,0
+DBRG_I.US,D,20260102,000000,22.31,22.4,21.31,21.63,188748,0
+DBRG_I.US,D,20260105,000000,21.01,21.2925,19.57,19.6,150259,0
+DBRG_I.US,D,20260106,000000,19.51,19.6,18.5,18.85,468620,0
+DBRG_I.US,D,20260107,000000,18.84,19.82,18.61,19.82,878916,0
+DBRG_I.US,D,20260108,000000,19.75,20.3,19.51,20.1,355138,0
+DBRG_I.US,D,20260109,000000,20,20.8,19.99,20.4,173710,0
+DBRG_I.US,D,20260112,000000,20.35,21.4,20.35,20.86,909730,0
+DBRG_I.US,D,20260113,000000,21.1027,21.1027,19.6501,19.79,63365,0
+DBRG_I.US,D,20260114,000000,19.6544,19.8,19.21,19.75,164504,0
+DBRG_I.US,D,20260115,000000,19.75,20.1,19.469,19.7,38113,0
+DBRG_I.US,D,20260116,000000,19.625,19.75,19.625,19.7001,5767,0
+DBRG_I.US,D,20260120,000000,19.5,19.7099,19.35,19.41,159325,0
+DBRG_I.US,D,20260121,000000,19.5,19.57,19.26,19.5,36985,0
+DBRG_I.US,D,20260122,000000,19.4,19.545,19.4,19.4301,69385,0
+DBRG_I.US,D,20260123,000000,19.44,19.5,19.4,19.5,3700,0
+DBRG_I.US,D,20260126,000000,19.5,19.5,19.26,19.3,30773,0
+DBRG_I.US,D,20260127,000000,19.4,19.69,19.35,19.45,11006,0
+DBRG_I.US,D,20260128,000000,19.51,19.6,19.43,19.43,11249,0
+DBRG_I.US,D,20260129,000000,19.5,19.5,19.35,19.44,11598,0
+DBRG_I.US,D,20260130,000000,19.525,19.525,19.44,19.49,7501,0
+DBRG_I.US,D,20260202,000000,19.42,19.5,19.4,19.43,5096,0
+DBRG_I.US,D,20260203,000000,19.4488,19.45,19.33,19.33,10656,0
+DBRG_I.US,D,20260204,000000,19.2,19.3,19.14,19.18,10440,0
+DBRG_I.US,D,20260205,000000,19.145,19.2,19.075,19.15,34232,0
+DBRG_I.US,D,20260206,000000,19.2528,19.2528,19.02,19.1382,8993,0
+DBRG_I.US,D,20260209,000000,19.03,19.25,18.6201,18.82,28501,0
+DBRG_I.US,D,20260210,000000,19.02,19.02,18.6758,18.855,18409,0
+DBRG_I.US,D,20260211,000000,18.76,18.8433,18.47,18.5,17461,0
+DBRG_I.US,D,20260212,000000,18.75,18.75,18.31,18.34,18041,0
+DBRG_I.US,D,20260213,000000,18.5,18.5001,18.16,18.16,16421,0
+DBRG_I.US,D,20260217,000000,18.22,18.25,17.96,18.19,26600,0
+DBRG_I.US,D,20260218,000000,18.11,18.2637,18.01,18.24,34305,0
diff --git a/daily/us/nyse stocks/1/ddl.us.txt b/daily/us/nyse stocks/1/ddl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5e189911ddfdb8cee552dafd77ff1d1c61db4d6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ddl.us.txt	
@@ -0,0 +1,1166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDL.US,D,20210629,000000,28,29.99,22.7,23.52,2471361,0
+DDL.US,D,20210630,000000,25.28,46,25.09,38.3,7265753,0
+DDL.US,D,20210701,000000,34.01,39.5,30.3,32.57,1386759,0
+DDL.US,D,20210702,000000,30.91,31.365,27.2,28.81,802086,0
+DDL.US,D,20210706,000000,27.4,28.4999,25.89,26.52,594955,0
+DDL.US,D,20210707,000000,27.01,27.31,25.6,26.19,237138,0
+DDL.US,D,20210708,000000,25,27.5,24.51,25.48,386132,0
+DDL.US,D,20210709,000000,26.85,26.9153,25.19,25.19,287259,0
+DDL.US,D,20210712,000000,25.52,25.71,23.0901,23.5,266840,0
+DDL.US,D,20210713,000000,24,24.8828,23.33,23.5,343517,0
+DDL.US,D,20210714,000000,23.41,23.91,22.53,23.27,300696,0
+DDL.US,D,20210715,000000,23.52,24.48,23.32,23.74,373132,0
+DDL.US,D,20210716,000000,23.79,24.12,23.15,23.53,142136,0
+DDL.US,D,20210719,000000,23.08,24.14,23.01,23.43,120070,0
+DDL.US,D,20210720,000000,23.8,23.9,23.12,23.5,55802,0
+DDL.US,D,20210721,000000,23.28,23.82,23.15,23.57,71146,0
+DDL.US,D,20210722,000000,23.46,23.77,23.3,23.42,38945,0
+DDL.US,D,20210723,000000,22.01,22.2,21.05,21.54,202574,0
+DDL.US,D,20210726,000000,20,20.31,18.87,19.92,285483,0
+DDL.US,D,20210727,000000,19.05,22.43,18.88,22.4,360703,0
+DDL.US,D,20210728,000000,22.98,26.22,22.98,26.22,181321,0
+DDL.US,D,20210729,000000,25.95,26.22,23.45,23.91,273842,0
+DDL.US,D,20210730,000000,24.29,24.8841,23.72,24.83,54923,0
+DDL.US,D,20210802,000000,24.89,24.94,24.3,24.54,28211,0
+DDL.US,D,20210803,000000,24.54,24.54,22.53,23.15,280905,0
+DDL.US,D,20210804,000000,23.17,23.5952,22,22.11,164371,0
+DDL.US,D,20210805,000000,22.19,22.79,22,22.1,74856,0
+DDL.US,D,20210806,000000,22.1,22.6,20.55,20.77,94923,0
+DDL.US,D,20210809,000000,20.96,21.89,20.82,21.42,61902,0
+DDL.US,D,20210810,000000,21.86,22.2,20.9,21.22,55225,0
+DDL.US,D,20210811,000000,21.11,21.55,20.57,20.67,40618,0
+DDL.US,D,20210812,000000,21.02,21.63,20.7,21.43,78491,0
+DDL.US,D,20210813,000000,21.05,21.7,18.31,18.38,344765,0
+DDL.US,D,20210816,000000,18.96,18.9717,17.3027,18.22,84312,0
+DDL.US,D,20210817,000000,17.81,19.7185,17.81,19.52,53921,0
+DDL.US,D,20210818,000000,19.92,19.92,19.14,19.8204,65219,0
+DDL.US,D,20210819,000000,19.2,19.8,18.91,19.55,39557,0
+DDL.US,D,20210820,000000,19.7,19.84,19.23,19.76,35915,0
+DDL.US,D,20210823,000000,19.9,20.34,19.89,20.08,14385,0
+DDL.US,D,20210824,000000,20.55,21.69,20.55,21.5,96604,0
+DDL.US,D,20210825,000000,21.46,21.46,20.9271,21.25,16821,0
+DDL.US,D,20210826,000000,21.25,23,21.25,22.89,34659,0
+DDL.US,D,20210827,000000,22.94,23.19,21.36,21.36,39028,0
+DDL.US,D,20210830,000000,22.88,22.88,21.2,21.31,36290,0
+DDL.US,D,20210831,000000,21.3,21.49,20.02,20.17,38699,0
+DDL.US,D,20210901,000000,20.01,21.77,20.01,21.34,60724,0
+DDL.US,D,20210902,000000,21.5,21.7,21.32,21.34,29929,0
+DDL.US,D,20210903,000000,21.23,21.6,20.8712,21.1,26966,0
+DDL.US,D,20210907,000000,21.08,22.2,21.08,22.11,35115,0
+DDL.US,D,20210908,000000,22.2,22.59,21.7,22.12,48801,0
+DDL.US,D,20210909,000000,22.11,23.2,22.0663,22.95,119714,0
+DDL.US,D,20210910,000000,23,23.1973,22.4901,22.5,36438,0
+DDL.US,D,20210913,000000,22.5,22.855,22.26,22.59,54573,0
+DDL.US,D,20210914,000000,22.5,22.8592,22.01,22.19,18554,0
+DDL.US,D,20210915,000000,22,22.4,22,22.37,60076,0
+DDL.US,D,20210916,000000,22.23,22.3407,22.17,22.34,4344,0
+DDL.US,D,20210917,000000,22.07,22.5,22,22.16,6446,0
+DDL.US,D,20210920,000000,22.04,23.155,22.03,22.54,41725,0
+DDL.US,D,20210921,000000,22.42,22.5,22,22.09,30021,0
+DDL.US,D,20210922,000000,22.05,23.14,22,23.14,31558,0
+DDL.US,D,20210923,000000,23.13,23.25,23,23.13,9682,0
+DDL.US,D,20210924,000000,23,23.31,23,23.15,17704,0
+DDL.US,D,20210927,000000,23.55,23.78,23.05,23.57,22748,0
+DDL.US,D,20210928,000000,23.45,23.69,23.4,23.53,17651,0
+DDL.US,D,20210929,000000,23.46,23.88,23.3241,23.5,45310,0
+DDL.US,D,20210930,000000,23.63,23.9,23,23.67,40011,0
+DDL.US,D,20211001,000000,23.5,23.88,23.0887,23.71,9745,0
+DDL.US,D,20211004,000000,23.6,23.71,23.0662,23.5,16844,0
+DDL.US,D,20211005,000000,23.46,23.63,23.0201,23.52,6530,0
+DDL.US,D,20211006,000000,23.57,23.71,23.26,23.71,9384,0
+DDL.US,D,20211007,000000,23.72,24.25,23.5,24.11,120720,0
+DDL.US,D,20211008,000000,24.5,24.5,24.11,24.12,11240,0
+DDL.US,D,20211011,000000,24.05,24.14,23.6524,23.77,17400,0
+DDL.US,D,20211012,000000,23.77,24.07,23.77,24.06,11916,0
+DDL.US,D,20211013,000000,24.06,24.79,24,24.79,43327,0
+DDL.US,D,20211014,000000,24.85,24.85,23.86,24.54,25423,0
+DDL.US,D,20211015,000000,24.47,24.87,24.255,24.8,65350,0
+DDL.US,D,20211018,000000,24.95,24.95,24.215,24.48,14407,0
+DDL.US,D,20211019,000000,24.3,24.62,24.15,24.62,18917,0
+DDL.US,D,20211020,000000,24.61,24.85,24.3,24.57,22004,0
+DDL.US,D,20211021,000000,24.35,25.58,24.23,25.58,68095,0
+DDL.US,D,20211022,000000,25.58,25.7,25.2,25.51,18181,0
+DDL.US,D,20211025,000000,25.43,25.47,24.965,25.47,14023,0
+DDL.US,D,20211026,000000,25.57,28.05,24.17,28.05,132246,0
+DDL.US,D,20211027,000000,28,28.5073,27.69,28.07,38936,0
+DDL.US,D,20211028,000000,28,28.02,27.3076,27.85,50503,0
+DDL.US,D,20211029,000000,27.9,28.1,27.36,28.03,15966,0
+DDL.US,D,20211101,000000,28.2,28.36,27.29,28.36,23008,0
+DDL.US,D,20211102,000000,28.5,29.7,27.34,29.61,100584,0
+DDL.US,D,20211103,000000,29.58,30.91,29.58,30.9,40275,0
+DDL.US,D,20211104,000000,30.82,30.9,30,30.21,15713,0
+DDL.US,D,20211105,000000,30.47,30.47,30,30,22470,0
+DDL.US,D,20211108,000000,30.03,34.56,30,34.46,66142,0
+DDL.US,D,20211109,000000,34,37.37,33.875,36.4,207285,0
+DDL.US,D,20211110,000000,35.26,35.83,31.62,33.37,459053,0
+DDL.US,D,20211111,000000,34.14,34.14,30,30,135296,0
+DDL.US,D,20211112,000000,30.35,30.8299,29.09,29.55,180662,0
+DDL.US,D,20211115,000000,31.2,33.8,28,29.23,260401,0
+DDL.US,D,20211116,000000,29.87,29.87,26.17,26.27,111417,0
+DDL.US,D,20211117,000000,26.43,26.43,25.06,25.12,88833,0
+DDL.US,D,20211118,000000,25.15,25.38,24,24.6,85414,0
+DDL.US,D,20211119,000000,24.5,24.5,23.6102,24,77990,0
+DDL.US,D,20211122,000000,24,24,23.22,23.25,39241,0
+DDL.US,D,20211123,000000,23.6,24.1,23.5956,24,36615,0
+DDL.US,D,20211124,000000,24,24,23.06,23.26,39061,0
+DDL.US,D,20211126,000000,23.62,23.9711,23,23.95,30092,0
+DDL.US,D,20211129,000000,24,24,22.25,22.42,41581,0
+DDL.US,D,20211130,000000,22.02,22.305,21.03,21.73,49805,0
+DDL.US,D,20211201,000000,21.73,22.1799,20.05,20.15,38816,0
+DDL.US,D,20211202,000000,20,21.29,20,20.28,40889,0
+DDL.US,D,20211203,000000,20,20.0891,16.61,16.61,201713,0
+DDL.US,D,20211206,000000,16.45,16.76,15.3799,16.3,92917,0
+DDL.US,D,20211207,000000,16.92,17.1,15.81,16.24,169352,0
+DDL.US,D,20211208,000000,15.91,16.01,14.02,14.91,226508,0
+DDL.US,D,20211209,000000,14.92,15.4,13.5579,14.03,175341,0
+DDL.US,D,20211210,000000,13.9,13.9,12.9,13.18,133908,0
+DDL.US,D,20211213,000000,13.18,15.9,13.18,15.61,309937,0
+DDL.US,D,20211214,000000,14.36,15.5,14.251,15.42,130161,0
+DDL.US,D,20211215,000000,15.48,15.48,13.62,14.46,80797,0
+DDL.US,D,20211216,000000,14.81,14.9,13.4792,13.5,54940,0
+DDL.US,D,20211217,000000,13.31,13.76,12.3,13.48,149835,0
+DDL.US,D,20211220,000000,14.1827,14.5,13.13,13.97,67259,0
+DDL.US,D,20211221,000000,14.29,14.49,13.671,14.07,76099,0
+DDL.US,D,20211222,000000,13.84,13.99,13.205,13.3,123650,0
+DDL.US,D,20211223,000000,13.29,13.8,13.24,13.26,50028,0
+DDL.US,D,20211227,000000,13.49,13.9,12.89,13.71,54527,0
+DDL.US,D,20211228,000000,13.48,13.91,13.24,13.6,36595,0
+DDL.US,D,20211229,000000,13.83,14.36,13.18,14.09,45615,0
+DDL.US,D,20211230,000000,13.66,15.72,13.66,15.08,77531,0
+DDL.US,D,20211231,000000,14.79,22.5299,14.75,16.17,805934,0
+DDL.US,D,20220103,000000,16.46,16.71,15.01,15.04,159902,0
+DDL.US,D,20220104,000000,15.57,15.788,13.74,14.26,132164,0
+DDL.US,D,20220105,000000,13.98,14.7328,13.88,13.96,58116,0
+DDL.US,D,20220106,000000,13.8,14.18,12.85,12.85,123620,0
+DDL.US,D,20220107,000000,12.83,13.1094,12.05,12.35,125943,0
+DDL.US,D,20220110,000000,12.06,12.21,11.45,11.93,104004,0
+DDL.US,D,20220111,000000,11.4,12.53,11.26,11.9,198595,0
+DDL.US,D,20220112,000000,12,12.37,11.31,11.32,113137,0
+DDL.US,D,20220113,000000,11.42,11.898,10.12,10.13,163737,0
+DDL.US,D,20220114,000000,10.3,10.3,7.75,8.63,494911,0
+DDL.US,D,20220118,000000,8.5,8.65,8,8,243702,0
+DDL.US,D,20220119,000000,7.85,8.06,5.73,6.1,2486903,0
+DDL.US,D,20220120,000000,6.26,6.54,5.72,5.79,981456,0
+DDL.US,D,20220121,000000,5.6,5.6391,4.7,4.95,1056556,0
+DDL.US,D,20220124,000000,4.74,5.24,4.65,4.86,1123079,0
+DDL.US,D,20220125,000000,5.03,5.28,4.41,4.55,2324436,0
+DDL.US,D,20220126,000000,4.55,4.74,4.03,4.2,2229929,0
+DDL.US,D,20220127,000000,4.23,4.5724,4.11,4.13,427813,0
+DDL.US,D,20220128,000000,4.02,4.54,3.901,4.48,314049,0
+DDL.US,D,20220131,000000,4.38,5.0127,4.32,5.01,432272,0
+DDL.US,D,20220201,000000,5.23,5.34,4.9501,5.15,319470,0
+DDL.US,D,20220202,000000,5.19,5.279,4.85,5.01,303958,0
+DDL.US,D,20220203,000000,4.88,5.32,4.8001,5.21,152645,0
+DDL.US,D,20220204,000000,5.21,5.49,5.0618,5.46,87083,0
+DDL.US,D,20220207,000000,5.41,5.86,5.28,5.53,182457,0
+DDL.US,D,20220208,000000,5.53,6.03,5.53,5.91,350709,0
+DDL.US,D,20220209,000000,6,7.34,6,7.2,1106646,0
+DDL.US,D,20220210,000000,7,7.9,7,7.48,1947868,0
+DDL.US,D,20220211,000000,7.42,7.5,6.38,6.51,452404,0
+DDL.US,D,20220214,000000,6.44,7.48,6.41,7.43,328653,0
+DDL.US,D,20220215,000000,7.01,7.46,6.72,7.3,910506,0
+DDL.US,D,20220216,000000,7.09,7.3,6.76,7.2,383979,0
+DDL.US,D,20220217,000000,7.01,7.49,6.6,6.65,319902,0
+DDL.US,D,20220218,000000,6.53,6.98,6,6.02,439568,0
+DDL.US,D,20220222,000000,5.8,6.26,5.56,5.72,681259,0
+DDL.US,D,20220223,000000,5.88,5.88,4.82,4.85,626491,0
+DDL.US,D,20220224,000000,4.53,5.02,4.33,5.02,688122,0
+DDL.US,D,20220225,000000,5.09,5.09,4.46,4.52,904613,0
+DDL.US,D,20220228,000000,4.54,4.73,4.255,4.32,408332,0
+DDL.US,D,20220301,000000,4.35,4.57,4.35,4.44,314747,0
+DDL.US,D,20220302,000000,4.53,4.64,4.3749,4.59,151140,0
+DDL.US,D,20220303,000000,4.68,4.997,4.6,4.7,441785,0
+DDL.US,D,20220304,000000,4.6,4.7,4.47,4.58,180903,0
+DDL.US,D,20220307,000000,4.62,4.859,4.53,4.71,266342,0
+DDL.US,D,20220308,000000,4.77,5.24,4.65,5.21,315418,0
+DDL.US,D,20220309,000000,5.42,5.4492,5.08,5.12,253555,0
+DDL.US,D,20220310,000000,5.1,5.1,4.48,4.52,330278,0
+DDL.US,D,20220311,000000,4.95,5.02,3.61,3.78,1125066,0
+DDL.US,D,20220314,000000,3.5,3.78,2.92,2.95,1190833,0
+DDL.US,D,20220315,000000,2.99,3.1,2.51,2.55,1299019,0
+DDL.US,D,20220316,000000,3.34,4.3,3.0802,4.25,4852515,0
+DDL.US,D,20220317,000000,3.73,3.98,3.55,3.79,2068749,0
+DDL.US,D,20220318,000000,3.9,4.39,3.69,3.74,2765043,0
+DDL.US,D,20220321,000000,3.67,3.79,3.35,3.42,1337272,0
+DDL.US,D,20220322,000000,3.66,4.2,3.63,3.97,2199563,0
+DDL.US,D,20220323,000000,4.06,4.57,3.93,4.05,2702566,0
+DDL.US,D,20220324,000000,4.17,4.19,3.6527,3.84,1597042,0
+DDL.US,D,20220325,000000,3.65,3.67,3.43,3.47,1172599,0
+DDL.US,D,20220328,000000,3.75,3.9596,3.65,3.95,2003617,0
+DDL.US,D,20220329,000000,4.18,4.18,3.94,3.95,1354212,0
+DDL.US,D,20220330,000000,4,4.1308,3.795,3.91,920057,0
+DDL.US,D,20220331,000000,3.82,3.86,3.5112,3.55,839775,0
+DDL.US,D,20220401,000000,3.76,3.85,3.55,3.65,1128415,0
+DDL.US,D,20220404,000000,3.85,5.3299,3.7612,4.7,8412803,0
+DDL.US,D,20220405,000000,4.82,7.2,4.7112,6.86,48437555,0
+DDL.US,D,20220406,000000,6.51,7.3,6.17,6.78,17932351,0
+DDL.US,D,20220407,000000,7.07,7.09,5.56,6.15,11863823,0
+DDL.US,D,20220408,000000,6.36,6.4,5.2,5.24,5714440,0
+DDL.US,D,20220411,000000,5.44,6.0376,5.2,5.45,7187666,0
+DDL.US,D,20220412,000000,5.67,5.67,4.9012,5.3,3163424,0
+DDL.US,D,20220413,000000,5.19,5.62,5.13,5.26,2457072,0
+DDL.US,D,20220414,000000,5.26,5.41,5.1,5.33,2506370,0
+DDL.US,D,20220418,000000,5.2,5.2,4.67,4.94,2246434,0
+DDL.US,D,20220419,000000,4.9,5.55,4.84,5.52,3806821,0
+DDL.US,D,20220420,000000,5.47,5.51,5.1854,5.38,1147180,0
+DDL.US,D,20220421,000000,5.28,5.3,4.83,5.27,1605305,0
+DDL.US,D,20220422,000000,5.27,5.59,5,5.15,1537926,0
+DDL.US,D,20220425,000000,5.02,5.55,4.73,5.52,3370652,0
+DDL.US,D,20220426,000000,5.49,5.69,5.1738,5.28,1586845,0
+DDL.US,D,20220427,000000,5.37,5.4799,5.05,5.19,1371440,0
+DDL.US,D,20220428,000000,5.22,5.4,4.82,5.12,1330677,0
+DDL.US,D,20220429,000000,5.62,5.63,5.22,5.31,2268446,0
+DDL.US,D,20220502,000000,5.25,5.5099,5.12,5.39,1548591,0
+DDL.US,D,20220503,000000,5.24,5.355,5.07,5.26,1164032,0
+DDL.US,D,20220504,000000,5.09,5.305,4.8322,5.25,1479107,0
+DDL.US,D,20220505,000000,4.93,4.998,4,4.11,2347354,0
+DDL.US,D,20220506,000000,4.3,4.31,3.74,3.99,2707079,0
+DDL.US,D,20220509,000000,3.85,4.23,3.84,4.06,1822868,0
+DDL.US,D,20220510,000000,4.22,4.5208,4.15,4.39,1863248,0
+DDL.US,D,20220511,000000,4.5,4.5,3.95,4,2146140,0
+DDL.US,D,20220512,000000,3.93,4.49,3.8401,4.44,1658232,0
+DDL.US,D,20220513,000000,4.55,4.84,4.47,4.75,1578427,0
+DDL.US,D,20220516,000000,4.94,5.205,4.8,4.93,2322433,0
+DDL.US,D,20220517,000000,5.2,5.31,4.94,5.07,1947754,0
+DDL.US,D,20220518,000000,4.98,5.16,4.73,4.79,1327229,0
+DDL.US,D,20220519,000000,4.71,5.11,4.71,5.07,1722215,0
+DDL.US,D,20220520,000000,5.18,5.2,4.3801,4.41,1469017,0
+DDL.US,D,20220523,000000,4.46,4.4986,4,4.02,1062991,0
+DDL.US,D,20220524,000000,3.95,4.07,3.4889,3.98,1940897,0
+DDL.US,D,20220525,000000,3.97,4.28,3.9337,4.18,633373,0
+DDL.US,D,20220526,000000,4.15,4.475,4.1012,4.45,613700,0
+DDL.US,D,20220527,000000,4.41,4.69,4.31,4.69,1143367,0
+DDL.US,D,20220531,000000,4.7,4.75,4.45,4.5,736811,0
+DDL.US,D,20220601,000000,4.49,4.53,4.13,4.23,741661,0
+DDL.US,D,20220602,000000,4.32,4.73,4.23,4.67,912074,0
+DDL.US,D,20220603,000000,4.54,4.59,4.36,4.45,437566,0
+DDL.US,D,20220606,000000,4.85,4.85,4.54,4.61,789559,0
+DDL.US,D,20220607,000000,4.63,4.78,4.59,4.66,534253,0
+DDL.US,D,20220608,000000,4.69,5.58,4.69,5.54,2638652,0
+DDL.US,D,20220609,000000,5.22,5.26,4.95,5.12,1044101,0
+DDL.US,D,20220610,000000,5.13,5.2,4.88,4.96,495026,0
+DDL.US,D,20220613,000000,4.75,4.85,4.2,4.24,838257,0
+DDL.US,D,20220614,000000,4.4,4.5,4.1,4.37,456622,0
+DDL.US,D,20220615,000000,4.45,4.83,4.22,4.37,1212590,0
+DDL.US,D,20220616,000000,4.17,4.32,4.085,4.16,632266,0
+DDL.US,D,20220617,000000,4.41,4.7,4.26,4.55,1121849,0
+DDL.US,D,20220621,000000,4.67,5.05,4.67,5.01,888935,0
+DDL.US,D,20220622,000000,4.8,5.15,4.8,5.03,1135244,0
+DDL.US,D,20220623,000000,5.11,5.42,5.02,5.39,1080947,0
+DDL.US,D,20220624,000000,5.49,5.555,5.3565,5.4,947670,0
+DDL.US,D,20220627,000000,5.44,5.7682,5.34,5.41,734050,0
+DDL.US,D,20220628,000000,5.55,5.79,5.28,5.47,938390,0
+DDL.US,D,20220629,000000,5.36,5.49,5.27,5.32,469105,0
+DDL.US,D,20220630,000000,5.2,5.63,5.18,5.53,951824,0
+DDL.US,D,20220701,000000,5.53,5.75,5.305,5.48,577525,0
+DDL.US,D,20220705,000000,5.35,5.73,5.26,5.72,803746,0
+DDL.US,D,20220706,000000,5.63,5.66,5.45,5.5,822950,0
+DDL.US,D,20220707,000000,5.57,6.0025,5.48,6,1521899,0
+DDL.US,D,20220708,000000,5.83,6.065,5.72,5.75,661765,0
+DDL.US,D,20220711,000000,5.7,5.765,5.57,5.74,975532,0
+DDL.US,D,20220712,000000,5.74,5.88,5.34,5.76,538398,0
+DDL.US,D,20220713,000000,5.64,5.725,5.43,5.59,429472,0
+DDL.US,D,20220714,000000,5.55,5.62,5.11,5.13,677378,0
+DDL.US,D,20220715,000000,5.13,5.18,4.99,5.11,403315,0
+DDL.US,D,20220718,000000,5.24,6.34,5.24,6.03,2394475,0
+DDL.US,D,20220719,000000,5.99,6.0899,5.42,5.49,955957,0
+DDL.US,D,20220720,000000,5.52,6.08,5.52,5.81,488727,0
+DDL.US,D,20220721,000000,5.81,5.995,5.71,5.99,306227,0
+DDL.US,D,20220722,000000,5.98,5.9892,5.61,5.68,460192,0
+DDL.US,D,20220725,000000,5.67,5.68,5.42,5.52,183431,0
+DDL.US,D,20220726,000000,5.51,5.52,5.35,5.44,260543,0
+DDL.US,D,20220727,000000,5.48,5.59,5.23,5.32,244557,0
+DDL.US,D,20220728,000000,4.98,5.07,4.78,4.81,1035854,0
+DDL.US,D,20220729,000000,4.6,4.8,4.55,4.65,401891,0
+DDL.US,D,20220801,000000,4.58,4.585,4.03,4.03,764978,0
+DDL.US,D,20220802,000000,4.07,4.44,4.01,4.35,810617,0
+DDL.US,D,20220803,000000,4.31,4.49,4.23,4.43,305010,0
+DDL.US,D,20220804,000000,4.7,5.05,4.3507,4.51,1013170,0
+DDL.US,D,20220805,000000,4.4,4.7,4.35,4.69,372907,0
+DDL.US,D,20220808,000000,4.81,5.02,4.695,4.93,947722,0
+DDL.US,D,20220809,000000,4.96,4.96,4.61,4.74,558800,0
+DDL.US,D,20220810,000000,4.73,4.8,4.43,4.49,1951227,0
+DDL.US,D,20220811,000000,4.94,5.04,4.4,4.41,2156567,0
+DDL.US,D,20220812,000000,4.41,4.68,4.34,4.53,1238800,0
+DDL.US,D,20220815,000000,4.46,4.535,4.27,4.5,756806,0
+DDL.US,D,20220816,000000,4.49,4.54,4.4,4.42,745760,0
+DDL.US,D,20220817,000000,4.42,4.59,4.39,4.5,1232842,0
+DDL.US,D,20220818,000000,4.42,4.55,4.36,4.5,814801,0
+DDL.US,D,20220819,000000,4.48,4.5343,4.235,4.26,508446,0
+DDL.US,D,20220822,000000,4.32,4.63,4.32,4.49,952006,0
+DDL.US,D,20220823,000000,4.47,4.65,4.4012,4.58,696289,0
+DDL.US,D,20220824,000000,4.53,4.97,4.51,4.89,1178413,0
+DDL.US,D,20220825,000000,5.04,5.5,4.98,5.5,875390,0
+DDL.US,D,20220826,000000,5.73,5.78,5.27,5.31,1312805,0
+DDL.US,D,20220829,000000,5.26,5.72,5.21,5.21,784765,0
+DDL.US,D,20220830,000000,5.26,5.33,4.45,4.45,983102,0
+DDL.US,D,20220831,000000,4.58,4.61,4.47,4.54,1025892,0
+DDL.US,D,20220901,000000,4.41,4.4566,4.295,4.41,809141,0
+DDL.US,D,20220902,000000,4.4,4.49,4.045,4.06,1280048,0
+DDL.US,D,20220906,000000,4.05,4.08,3.635,3.68,1104103,0
+DDL.US,D,20220907,000000,3.69,4.07,3.69,4.07,343502,0
+DDL.US,D,20220908,000000,4,4.16,3.985,4.12,323722,0
+DDL.US,D,20220909,000000,4.3,4.52,4.26,4.36,378881,0
+DDL.US,D,20220912,000000,4.35,4.58,4.327,4.54,370944,0
+DDL.US,D,20220913,000000,4.22,4.47,4.2,4.31,386752,0
+DDL.US,D,20220914,000000,4.35,4.38,4.175,4.29,268350,0
+DDL.US,D,20220915,000000,4.25,4.44,4.25,4.3,244249,0
+DDL.US,D,20220916,000000,4.18,4.23,4.04,4.12,787764,0
+DDL.US,D,20220919,000000,4.05,4.155,4.02,4.14,178793,0
+DDL.US,D,20220920,000000,4.09,4.33,4.06,4.19,187544,0
+DDL.US,D,20220921,000000,4.11,4.21,3.99,4.05,472870,0
+DDL.US,D,20220922,000000,4.06,4.13,3.9,3.98,270799,0
+DDL.US,D,20220923,000000,3.9,3.96,3.84,3.89,210017,0
+DDL.US,D,20220926,000000,3.9,3.98,3.795,3.85,523204,0
+DDL.US,D,20220927,000000,3.88,4.08,3.88,4.03,214714,0
+DDL.US,D,20220928,000000,3.9,4.07,3.83,3.97,438375,0
+DDL.US,D,20220929,000000,3.95,3.95,3.545,3.65,437502,0
+DDL.US,D,20220930,000000,3.71,3.8,3.54,3.56,173432,0
+DDL.US,D,20221003,000000,3.61,3.62,3.35,3.5,249759,0
+DDL.US,D,20221004,000000,3.58,3.9625,3.55,3.81,358455,0
+DDL.US,D,20221005,000000,3.81,4.08,3.79,3.95,427864,0
+DDL.US,D,20221006,000000,3.94,4.12,3.76,3.81,360572,0
+DDL.US,D,20221007,000000,3.7,3.8,3.66,3.72,111187,0
+DDL.US,D,20221010,000000,3.68,3.78,3.57,3.67,277641,0
+DDL.US,D,20221011,000000,3.56,3.77,3.36,3.68,315314,0
+DDL.US,D,20221012,000000,3.64,3.76,3.58,3.65,147519,0
+DDL.US,D,20221013,000000,3.51,3.84,3.5,3.82,269960,0
+DDL.US,D,20221014,000000,3.87,3.98,3.65,3.68,193906,0
+DDL.US,D,20221017,000000,3.62,3.9,3.62,3.85,156796,0
+DDL.US,D,20221018,000000,3.93,4.06,3.7601,3.88,329838,0
+DDL.US,D,20221019,000000,3.83,3.89,3.45,3.47,275045,0
+DDL.US,D,20221020,000000,3.55,3.65,3.45,3.51,3217948,0
+DDL.US,D,20221021,000000,3.43,3.49,3.3,3.36,335089,0
+DDL.US,D,20221024,000000,2.9,2.93,2.431,2.8,1407027,0
+DDL.US,D,20221025,000000,2.82,2.95,2.66,2.86,576041,0
+DDL.US,D,20221026,000000,2.82,3.18,2.78,3.13,553627,0
+DDL.US,D,20221027,000000,3.04,3.05,2.81,2.82,428631,0
+DDL.US,D,20221028,000000,2.7,2.7199,2.5308,2.57,444897,0
+DDL.US,D,20221031,000000,2.58,2.69,2.5273,2.63,301293,0
+DDL.US,D,20221101,000000,2.81,2.9,2.7,2.72,288816,0
+DDL.US,D,20221102,000000,2.75,3.13,2.725,3.01,508610,0
+DDL.US,D,20221103,000000,2.95,3.08,2.87,3.01,170053,0
+DDL.US,D,20221104,000000,3.21,3.48,3.12,3.39,855534,0
+DDL.US,D,20221107,000000,3.48,3.48,3.15,3.2,431898,0
+DDL.US,D,20221108,000000,3.2,3.2,2.97,3.08,355278,0
+DDL.US,D,20221109,000000,3,3.13,2.8,2.91,1143063,0
+DDL.US,D,20221110,000000,3.03,3.09,2.9,2.95,337942,0
+DDL.US,D,20221111,000000,3.03,3.5756,3.03,3.51,1318562,0
+DDL.US,D,20221114,000000,3.59,4.13,3.51,4.08,1158755,0
+DDL.US,D,20221115,000000,4.33,4.45,4.17,4.35,1094984,0
+DDL.US,D,20221116,000000,4.2,4.45,4.17,4.27,613513,0
+DDL.US,D,20221117,000000,4.04,4.39,4.04,4.31,504593,0
+DDL.US,D,20221118,000000,4.3,4.3185,4.09,4.17,311578,0
+DDL.US,D,20221121,000000,4.11,4.31,3.95,3.99,539402,0
+DDL.US,D,20221122,000000,3.98,4.22,3.83,4.18,295436,0
+DDL.US,D,20221123,000000,4.2,4.305,4.09,4.22,335848,0
+DDL.US,D,20221125,000000,4.12,4.18,3.95,4.03,228380,0
+DDL.US,D,20221128,000000,3.93,4.1978,3.88,3.94,270136,0
+DDL.US,D,20221129,000000,4.13,4.18,3.86,3.88,216323,0
+DDL.US,D,20221130,000000,4.17,4.58,4.17,4.37,3260659,0
+DDL.US,D,20221201,000000,4.28,4.505,4.2068,4.5,344225,0
+DDL.US,D,20221202,000000,4.46,5.2798,4.32,5.18,1115127,0
+DDL.US,D,20221205,000000,5.4,5.55,4.89,4.97,644108,0
+DDL.US,D,20221206,000000,5.1,5.1,4.74,4.83,232430,0
+DDL.US,D,20221207,000000,4.61,4.91,4.56,4.9,749150,0
+DDL.US,D,20221208,000000,4.98,5.21,4.98,5.12,584355,0
+DDL.US,D,20221209,000000,5.15,5.18,4.8003,4.84,278009,0
+DDL.US,D,20221212,000000,4.75,4.765,4.53,4.68,197405,0
+DDL.US,D,20221213,000000,4.87,4.9508,4.35,4.38,591747,0
+DDL.US,D,20221214,000000,4.54,4.83,4.46,4.65,542110,0
+DDL.US,D,20221215,000000,4.64,4.76,4.4501,4.5,231530,0
+DDL.US,D,20221216,000000,4.52,4.61,4.37,4.52,207226,0
+DDL.US,D,20221219,000000,4.53,4.76,4.4,4.71,291716,0
+DDL.US,D,20221220,000000,4.67,5,4.5601,4.84,582121,0
+DDL.US,D,20221221,000000,4.95,4.95,4.7,4.88,243702,0
+DDL.US,D,20221222,000000,4.88,5.02,4.73,4.77,194802,0
+DDL.US,D,20221223,000000,4.79,4.79,4.36,4.47,444302,0
+DDL.US,D,20221227,000000,4.5,4.63,4.33,4.43,258444,0
+DDL.US,D,20221228,000000,4.32,4.35,3.99,4.02,315763,0
+DDL.US,D,20221229,000000,4.16,4.2,4.05,4.15,384726,0
+DDL.US,D,20221230,000000,4.05,4.38,4.05,4.27,249183,0
+DDL.US,D,20230103,000000,4.375,4.63,4.35,4.42,277576,0
+DDL.US,D,20230104,000000,4.63,5.5,4.55,5.34,1316190,0
+DDL.US,D,20230105,000000,5.25,6.9,5.2,6.47,2559042,0
+DDL.US,D,20230106,000000,6.3,6.38,5.83,5.99,1063525,0
+DDL.US,D,20230109,000000,6.15,6.38,5.67,5.7,1053215,0
+DDL.US,D,20230110,000000,5.81,6.43,5.57,6.37,597284,0
+DDL.US,D,20230111,000000,6.22,6.29,5.73,5.99,879621,0
+DDL.US,D,20230112,000000,5.88,5.96,5.54,5.95,376752,0
+DDL.US,D,20230113,000000,5.97,6.47,5.44,5.64,1553783,0
+DDL.US,D,20230117,000000,5.73,5.8,5.31,5.45,918778,0
+DDL.US,D,20230118,000000,5.49,5.68,5.14,5.16,442246,0
+DDL.US,D,20230119,000000,5.19,5.625,5.19,5.56,1029292,0
+DDL.US,D,20230120,000000,5.68,5.94,5.3,5.87,720287,0
+DDL.US,D,20230123,000000,5.9,5.9,5.41,5.57,637255,0
+DDL.US,D,20230124,000000,5.64,5.69,5.135,5.19,623342,0
+DDL.US,D,20230125,000000,5.18,5.34,4.85,5.29,709574,0
+DDL.US,D,20230126,000000,5.32,5.32,5.02,5.2,704858,0
+DDL.US,D,20230127,000000,5.26,5.4,5.09,5.12,485907,0
+DDL.US,D,20230130,000000,4.95,4.96,4.66,4.76,934433,0
+DDL.US,D,20230131,000000,4.79,5.18,4.76,5.05,585551,0
+DDL.US,D,20230201,000000,5.19,5.63,5.19,5.6,1061731,0
+DDL.US,D,20230202,000000,5.52,5.5585,5.29,5.36,612317,0
+DDL.US,D,20230203,000000,5.31,5.4,5.18,5.19,529858,0
+DDL.US,D,20230206,000000,5.23,5.52,5.12,5.27,623880,0
+DDL.US,D,20230207,000000,5.3,5.485,5.3,5.43,356096,0
+DDL.US,D,20230208,000000,5.39,5.39,5.2,5.22,275558,0
+DDL.US,D,20230209,000000,5.41,5.42,4.9,4.93,845651,0
+DDL.US,D,20230210,000000,5,5.0099,4.62,4.92,795343,0
+DDL.US,D,20230213,000000,5.78,6.16,4.87,4.89,5913121,0
+DDL.US,D,20230214,000000,5.1,6.2,4.93,5.88,5266443,0
+DDL.US,D,20230215,000000,5.8,6.62,5.72,6.2,4337279,0
+DDL.US,D,20230216,000000,6.08,6.39,5.1,5.2,2359885,0
+DDL.US,D,20230217,000000,5.41,5.849,4.335,4.52,4780581,0
+DDL.US,D,20230221,000000,4.72,5.25,4.66,5.14,2844324,0
+DDL.US,D,20230222,000000,5.1,5.35,4.87,5.15,1267860,0
+DDL.US,D,20230223,000000,5.18,5.18,4.635,4.81,1092570,0
+DDL.US,D,20230224,000000,4.66,4.775,4.64,4.69,505471,0
+DDL.US,D,20230227,000000,4.75,4.84,4.58,4.7,704772,0
+DDL.US,D,20230228,000000,4.65,4.82,4.415,4.53,1058457,0
+DDL.US,D,20230301,000000,4.7,4.74,4.285,4.39,947534,0
+DDL.US,D,20230302,000000,4.33,4.71,4.31,4.65,769592,0
+DDL.US,D,20230303,000000,4.77,4.77,4.52,4.68,595620,0
+DDL.US,D,20230306,000000,4.65,4.77,4.54,4.64,466900,0
+DDL.US,D,20230307,000000,4.55,4.81,4.54,4.77,1146700,0
+DDL.US,D,20230308,000000,4.68,4.91,4.59,4.86,923372,0
+DDL.US,D,20230309,000000,4.77,4.85,4.37,4.47,888481,0
+DDL.US,D,20230310,000000,4.41,4.45,4.25,4.28,475699,0
+DDL.US,D,20230313,000000,4.24,4.34,4.0099,4.12,1041818,0
+DDL.US,D,20230314,000000,4.09,4.11,3.7,3.7,1238133,0
+DDL.US,D,20230315,000000,3.65,3.95,3.585,3.69,951864,0
+DDL.US,D,20230316,000000,3.64,3.95,3.58,3.89,848112,0
+DDL.US,D,20230317,000000,3.9,4.02,3.79,4,6035572,0
+DDL.US,D,20230320,000000,3.91,3.91,3.35,3.37,1572436,0
+DDL.US,D,20230321,000000,3.46,3.62,3.21,3.59,1331963,0
+DDL.US,D,20230322,000000,3.55,3.59,3.42,3.42,1146918,0
+DDL.US,D,20230323,000000,3.5,3.6399,3.5,3.61,619198,0
+DDL.US,D,20230324,000000,3.54,3.775,3.53,3.61,551043,0
+DDL.US,D,20230327,000000,3.59,3.606,3.385,3.58,607008,0
+DDL.US,D,20230328,000000,3.64,3.69,3.5,3.62,648853,0
+DDL.US,D,20230329,000000,3.62,3.75,3.54,3.69,531935,0
+DDL.US,D,20230330,000000,3.77,3.885,3.66,3.76,775698,0
+DDL.US,D,20230331,000000,3.76,3.86,3.71,3.86,581374,0
+DDL.US,D,20230403,000000,3.85,3.95,3.76,3.88,598418,0
+DDL.US,D,20230404,000000,3.88,3.88,3.62,3.62,348699,0
+DDL.US,D,20230405,000000,3.62,3.65,3.51,3.56,215681,0
+DDL.US,D,20230406,000000,3.58,3.68,3.52,3.67,138417,0
+DDL.US,D,20230410,000000,3.68,3.69,3.5725,3.63,558617,0
+DDL.US,D,20230411,000000,3.63,3.73,3.61,3.69,299079,0
+DDL.US,D,20230412,000000,3.7,3.7,3.48,3.52,901012,0
+DDL.US,D,20230413,000000,3.55,3.695,3.545,3.58,553728,0
+DDL.US,D,20230414,000000,3.64,3.71,3.58,3.66,223084,0
+DDL.US,D,20230417,000000,3.69,3.835,3.65,3.83,309349,0
+DDL.US,D,20230418,000000,3.83,3.925,3.7757,3.9,295514,0
+DDL.US,D,20230419,000000,3.85,4.115,3.8,4.03,375698,0
+DDL.US,D,20230420,000000,3.96,4.08,3.95,4.02,407783,0
+DDL.US,D,20230421,000000,3.97,3.97,3.75,3.93,278597,0
+DDL.US,D,20230424,000000,3.89,3.93,3.835,3.93,156867,0
+DDL.US,D,20230425,000000,3.87,3.87,3.41,3.45,672467,0
+DDL.US,D,20230426,000000,3.47,3.63,3.47,3.54,403773,0
+DDL.US,D,20230427,000000,3.51,3.675,3.5,3.62,255808,0
+DDL.US,D,20230428,000000,3.59,3.96,3.5715,3.89,526158,0
+DDL.US,D,20230501,000000,3.82,3.8788,3.76,3.8,146029,0
+DDL.US,D,20230502,000000,3.76,3.78,3.6412,3.68,167922,0
+DDL.US,D,20230503,000000,3.67,3.8,3.65,3.76,171533,0
+DDL.US,D,20230504,000000,3.76,4.02,3.725,4.02,513731,0
+DDL.US,D,20230505,000000,4,4.0201,3.9,4,273282,0
+DDL.US,D,20230508,000000,3.98,4.02,3.84,4.02,263749,0
+DDL.US,D,20230509,000000,3.89,4.02,3.81,3.96,265318,0
+DDL.US,D,20230510,000000,3.95,4.05,3.9299,4.01,251759,0
+DDL.US,D,20230511,000000,3.94,4.08,3.92,4.04,349344,0
+DDL.US,D,20230512,000000,3.6,3.74,3.2,3.32,1595987,0
+DDL.US,D,20230515,000000,3.37,3.54,3.21,3.48,585182,0
+DDL.US,D,20230516,000000,3.48,3.49,3.25,3.31,440954,0
+DDL.US,D,20230517,000000,3.37,3.4,3.29,3.37,310797,0
+DDL.US,D,20230518,000000,3.25,3.31,3.03,3.16,1523275,0
+DDL.US,D,20230519,000000,3.15,3.18,3.03,3.04,296100,0
+DDL.US,D,20230522,000000,3.07,3.12,2.72,2.83,1167078,0
+DDL.US,D,20230523,000000,2.79,2.9,2.77,2.85,1080962,0
+DDL.US,D,20230524,000000,2.81,2.81,2.6,2.68,849922,0
+DDL.US,D,20230525,000000,2.68,2.74,2.56,2.57,529862,0
+DDL.US,D,20230526,000000,2.58,2.62,2.525,2.57,547235,0
+DDL.US,D,20230530,000000,2.6,2.6,2.3,2.37,1006345,0
+DDL.US,D,20230531,000000,2.37,2.44,2.26,2.33,951638,0
+DDL.US,D,20230601,000000,2.29,2.39,2.25,2.31,978460,0
+DDL.US,D,20230602,000000,2.35,2.58,2.35,2.56,1156248,0
+DDL.US,D,20230605,000000,2.61,2.61,2.45,2.48,597931,0
+DDL.US,D,20230606,000000,2.51,2.64,2.48,2.62,410270,0
+DDL.US,D,20230607,000000,2.62,2.76,2.62,2.72,461349,0
+DDL.US,D,20230608,000000,2.71,2.88,2.71,2.86,432580,0
+DDL.US,D,20230609,000000,2.9,2.99,2.79,2.82,561563,0
+DDL.US,D,20230612,000000,2.85,3.06,2.79,3.02,465443,0
+DDL.US,D,20230613,000000,3.06,3.215,3.04,3.14,485293,0
+DDL.US,D,20230614,000000,3.16,3.37,3.16,3.18,437206,0
+DDL.US,D,20230615,000000,3.24,3.34,3.24,3.25,323302,0
+DDL.US,D,20230616,000000,3.26,3.33,3.13,3.31,555087,0
+DDL.US,D,20230620,000000,3.2,3.242,3.01,3.03,465571,0
+DDL.US,D,20230621,000000,3.01,3.12,3.01,3.04,225635,0
+DDL.US,D,20230622,000000,3.03,3.21,2.965,3.18,468936,0
+DDL.US,D,20230623,000000,3.14,3.16,2.98,3.02,243721,0
+DDL.US,D,20230626,000000,3.04,3.18,3.02,3.12,347491,0
+DDL.US,D,20230627,000000,3.18,3.235,3.15,3.22,156026,0
+DDL.US,D,20230628,000000,3.2,3.22,3.13,3.17,305074,0
+DDL.US,D,20230629,000000,3.18,3.29,3.16,3.27,168481,0
+DDL.US,D,20230630,000000,3.27,3.27,3.09,3.09,475484,0
+DDL.US,D,20230703,000000,3.13,3.18,2.84,2.86,431640,0
+DDL.US,D,20230705,000000,2.9,2.91,2.79,2.81,507483,0
+DDL.US,D,20230706,000000,2.75,2.8,2.64,2.7,699439,0
+DDL.US,D,20230707,000000,2.77,3.05,2.74,2.98,810519,0
+DDL.US,D,20230710,000000,2.97,3.03,2.715,2.76,1133105,0
+DDL.US,D,20230711,000000,2.78,2.82,2.705,2.79,519271,0
+DDL.US,D,20230712,000000,2.9,3.01,2.8594,2.96,354277,0
+DDL.US,D,20230713,000000,3.01,3.17,3,3.04,837789,0
+DDL.US,D,20230714,000000,3.04,3.04,2.83,2.88,686322,0
+DDL.US,D,20230717,000000,2.85,2.87,2.7706,2.8,369236,0
+DDL.US,D,20230718,000000,2.83,2.8891,2.7192,2.72,403949,0
+DDL.US,D,20230719,000000,2.77,2.86,2.68,2.71,622382,0
+DDL.US,D,20230720,000000,2.76,2.76,2.63,2.66,275664,0
+DDL.US,D,20230721,000000,2.71,2.72,2.61,2.62,252436,0
+DDL.US,D,20230724,000000,2.67,2.73,2.55,2.67,628196,0
+DDL.US,D,20230725,000000,2.75,2.8685,2.6408,2.7,767767,0
+DDL.US,D,20230726,000000,2.68,2.91,2.65,2.83,563291,0
+DDL.US,D,20230727,000000,2.9,2.92,2.71,2.72,478401,0
+DDL.US,D,20230728,000000,2.84,3,2.84,2.97,517256,0
+DDL.US,D,20230731,000000,2.92,2.98,2.75,2.91,1086451,0
+DDL.US,D,20230801,000000,2.79,2.91,2.695,2.83,1249381,0
+DDL.US,D,20230802,000000,2.73,2.73,2.52,2.53,1001070,0
+DDL.US,D,20230803,000000,2.57,2.62,2.55,2.56,456555,0
+DDL.US,D,20230804,000000,2.62,2.75,2.5,2.59,543057,0
+DDL.US,D,20230807,000000,2.62,2.64,2.48,2.58,695079,0
+DDL.US,D,20230808,000000,2.48,2.57,2.44,2.57,300348,0
+DDL.US,D,20230809,000000,2.59,2.6,2.48,2.5,230934,0
+DDL.US,D,20230810,000000,2.55,2.59,2.43,2.45,465280,0
+DDL.US,D,20230811,000000,2.42,2.45,2.33,2.35,358249,0
+DDL.US,D,20230814,000000,2.46,2.48,2.34,2.42,458017,0
+DDL.US,D,20230815,000000,2.39,2.4,2.315,2.34,170605,0
+DDL.US,D,20230816,000000,2.3,2.38,2.16,2.16,648513,0
+DDL.US,D,20230817,000000,2.21,2.34,2.19,2.25,310592,0
+DDL.US,D,20230818,000000,2.18,2.28,2.18,2.25,212636,0
+DDL.US,D,20230821,000000,2.22,2.3,2.21,2.24,194692,0
+DDL.US,D,20230822,000000,2.25,2.3027,2.13,2.17,339516,0
+DDL.US,D,20230823,000000,2.19,2.2,1.965,2,735375,0
+DDL.US,D,20230824,000000,2.01,2.04,1.9002,1.93,293231,0
+DDL.US,D,20230825,000000,1.91,1.99,1.91,1.95,243869,0
+DDL.US,D,20230828,000000,2,2.2506,1.9999,2.16,642728,0
+DDL.US,D,20230829,000000,2.16,2.21,1.988,2.02,1480574,0
+DDL.US,D,20230830,000000,2,2.07,1.95,2.02,541606,0
+DDL.US,D,20230831,000000,2,2.0998,1.985,2.05,614012,0
+DDL.US,D,20230901,000000,1.86,1.96,1.8,1.9,2188452,0
+DDL.US,D,20230905,000000,1.89,1.9,1.8,1.82,425910,0
+DDL.US,D,20230906,000000,1.81,1.83,1.7,1.71,1019823,0
+DDL.US,D,20230907,000000,1.66,1.72,1.6,1.68,509005,0
+DDL.US,D,20230908,000000,1.67,1.71,1.65,1.68,204073,0
+DDL.US,D,20230911,000000,1.74,1.91,1.74,1.87,586052,0
+DDL.US,D,20230912,000000,1.88,1.975,1.85,1.94,348880,0
+DDL.US,D,20230913,000000,1.94,1.98,1.9,1.93,357161,0
+DDL.US,D,20230914,000000,1.96,2,1.82,1.85,558404,0
+DDL.US,D,20230915,000000,1.88,1.895,1.8,1.81,308340,0
+DDL.US,D,20230918,000000,1.8,1.82,1.76,1.81,193064,0
+DDL.US,D,20230919,000000,1.79,1.84,1.75,1.78,183949,0
+DDL.US,D,20230920,000000,1.76,1.775,1.68,1.7,441329,0
+DDL.US,D,20230921,000000,1.67,1.73,1.66,1.7,204007,0
+DDL.US,D,20230922,000000,1.78,1.79,1.7421,1.76,117271,0
+DDL.US,D,20230925,000000,1.72,1.87,1.7001,1.86,131636,0
+DDL.US,D,20230926,000000,1.84,1.9287,1.8399,1.87,253797,0
+DDL.US,D,20230927,000000,1.91,1.94,1.87,1.9,179851,0
+DDL.US,D,20230928,000000,1.88,1.94,1.88,1.92,196023,0
+DDL.US,D,20230929,000000,1.97,2.002,1.93,1.95,219892,0
+DDL.US,D,20231002,000000,1.97,2.03,1.9509,2.03,160309,0
+DDL.US,D,20231003,000000,2,2.03,1.82,1.89,504670,0
+DDL.US,D,20231004,000000,1.9,1.99,1.88,1.98,150809,0
+DDL.US,D,20231005,000000,1.99,2.025,1.94,2,382264,0
+DDL.US,D,20231006,000000,2.01,2.03,1.97,2.02,122537,0
+DDL.US,D,20231009,000000,1.96,1.97,1.8811,1.91,186397,0
+DDL.US,D,20231010,000000,1.93,2.01,1.93,1.99,270906,0
+DDL.US,D,20231011,000000,2.03,2.05,1.965,2,197034,0
+DDL.US,D,20231012,000000,2,2.0376,1.86,1.91,165791,0
+DDL.US,D,20231013,000000,1.94,1.945,1.85,1.92,146801,0
+DDL.US,D,20231016,000000,1.9,2.025,1.9,1.99,268532,0
+DDL.US,D,20231017,000000,1.95,2,1.95,1.99,159830,0
+DDL.US,D,20231018,000000,1.97,1.98,1.93,1.93,105629,0
+DDL.US,D,20231019,000000,1.9,1.945,1.85,1.88,183760,0
+DDL.US,D,20231020,000000,1.96,1.96,1.81,1.82,205228,0
+DDL.US,D,20231023,000000,1.81,1.84,1.78,1.81,74853,0
+DDL.US,D,20231024,000000,1.81,2.0178,1.81,1.85,418732,0
+DDL.US,D,20231025,000000,1.84,1.865,1.81,1.81,69773,0
+DDL.US,D,20231026,000000,1.8,1.88,1.8,1.86,153576,0
+DDL.US,D,20231027,000000,1.87,1.91,1.84,1.87,80474,0
+DDL.US,D,20231030,000000,1.94,1.98,1.88,1.98,179394,0
+DDL.US,D,20231031,000000,1.95,2.02,1.95,2.02,206173,0
+DDL.US,D,20231101,000000,1.99,2.02,1.89,1.93,184048,0
+DDL.US,D,20231102,000000,2,2,1.93,1.99,134360,0
+DDL.US,D,20231103,000000,1.99,2.06,1.97,1.97,244635,0
+DDL.US,D,20231106,000000,1.97,1.9802,1.9,1.94,98192,0
+DDL.US,D,20231107,000000,1.93,1.935,1.87,1.87,94802,0
+DDL.US,D,20231108,000000,1.87,2.02,1.85,1.99,201214,0
+DDL.US,D,20231109,000000,1.98,2.02,1.88,1.89,108425,0
+DDL.US,D,20231110,000000,1.89,2.005,1.86,1.99,133183,0
+DDL.US,D,20231113,000000,1.99,2.01,1.95,1.99,106538,0
+DDL.US,D,20231114,000000,2.02,2.05,1.985,2.03,227233,0
+DDL.US,D,20231115,000000,2.07,2.11,1.98,2.05,488353,0
+DDL.US,D,20231116,000000,2.03,2.0375,1.9,1.9,266579,0
+DDL.US,D,20231117,000000,2,2.05,1.92,2,479116,0
+DDL.US,D,20231120,000000,2.06,2.175,1.99,2.14,629722,0
+DDL.US,D,20231121,000000,2.12,2.205,2.055,2.09,490816,0
+DDL.US,D,20231122,000000,2.08,2.1,2.04,2.08,120201,0
+DDL.US,D,20231124,000000,2.14,2.2,2.09,2.18,183131,0
+DDL.US,D,20231127,000000,2.16,2.18,2.105,2.17,154589,0
+DDL.US,D,20231128,000000,2.17,2.3788,2.15,2.32,387493,0
+DDL.US,D,20231129,000000,2.32,2.34,2.13,2.13,529230,0
+DDL.US,D,20231130,000000,2.19,2.19,2.1,2.13,298216,0
+DDL.US,D,20231201,000000,2.11,2.125,1.965,2.01,490604,0
+DDL.US,D,20231204,000000,2.04,2.1,2.01,2.03,344116,0
+DDL.US,D,20231205,000000,2.04,2.09,1.97,1.99,178398,0
+DDL.US,D,20231206,000000,2.01,2.0606,1.97,1.98,178289,0
+DDL.US,D,20231207,000000,1.98,2,1.875,1.89,250468,0
+DDL.US,D,20231208,000000,1.87,1.92,1.85,1.87,156188,0
+DDL.US,D,20231211,000000,1.86,1.87,1.695,1.72,447787,0
+DDL.US,D,20231212,000000,1.75,1.7605,1.7,1.73,214188,0
+DDL.US,D,20231213,000000,1.71,1.78,1.66,1.78,408673,0
+DDL.US,D,20231214,000000,1.79,1.82,1.72,1.73,356018,0
+DDL.US,D,20231215,000000,1.74,1.75,1.67,1.67,427168,0
+DDL.US,D,20231218,000000,1.69,1.69,1.48,1.5,898829,0
+DDL.US,D,20231219,000000,1.51,1.63,1.51,1.59,345419,0
+DDL.US,D,20231220,000000,1.59,1.675,1.52,1.6,432475,0
+DDL.US,D,20231221,000000,1.62,1.68,1.58,1.64,286287,0
+DDL.US,D,20231222,000000,1.6,1.72,1.52,1.55,624340,0
+DDL.US,D,20231226,000000,1.56,1.69,1.54,1.57,659568,0
+DDL.US,D,20231227,000000,1.56,1.63,1.52,1.55,545742,0
+DDL.US,D,20231228,000000,1.59,1.6,1.5,1.52,771578,0
+DDL.US,D,20231229,000000,1.52,1.5295,1.46,1.5,766656,0
+DDL.US,D,20240102,000000,1.5,1.51,1.45,1.48,330571,0
+DDL.US,D,20240103,000000,1.51,1.52,1.46,1.5,224101,0
+DDL.US,D,20240104,000000,1.5,1.59,1.47,1.53,369108,0
+DDL.US,D,20240105,000000,1.52,1.6,1.49,1.5,360008,0
+DDL.US,D,20240108,000000,1.48,1.5,1.38,1.39,461766,0
+DDL.US,D,20240109,000000,1.38,1.41,1.31,1.32,341176,0
+DDL.US,D,20240110,000000,1.28,1.32,1.18,1.19,562354,0
+DDL.US,D,20240111,000000,1.2,1.3,1.2,1.28,302354,0
+DDL.US,D,20240112,000000,1.26,1.32,1.205,1.25,374826,0
+DDL.US,D,20240116,000000,1.26,1.26,1.17,1.18,348995,0
+DDL.US,D,20240117,000000,1.12,1.14,1.065,1.09,581395,0
+DDL.US,D,20240118,000000,1.09,1.26,1.085,1.18,453559,0
+DDL.US,D,20240119,000000,1.18,1.295,1.16,1.23,337791,0
+DDL.US,D,20240122,000000,1.15,1.235,1.15,1.19,184765,0
+DDL.US,D,20240123,000000,1.21,1.26,1.21,1.25,146762,0
+DDL.US,D,20240124,000000,1.3,1.39,1.275,1.31,548460,0
+DDL.US,D,20240125,000000,1.35,1.35,1.3,1.35,167813,0
+DDL.US,D,20240126,000000,1.31,1.35,1.29,1.3,182222,0
+DDL.US,D,20240129,000000,1.37,1.53,1.33,1.46,600931,0
+DDL.US,D,20240130,000000,1.53,1.53,1.325,1.33,302936,0
+DDL.US,D,20240131,000000,1.3,1.47,1.3,1.41,345995,0
+DDL.US,D,20240201,000000,1.42,1.46,1.38,1.41,104478,0
+DDL.US,D,20240202,000000,1.4,1.46,1.38,1.42,174029,0
+DDL.US,D,20240205,000000,1.38,1.4099,1.3509,1.38,142592,0
+DDL.US,D,20240206,000000,1.42,1.47,1.4109,1.44,97107,0
+DDL.US,D,20240207,000000,1.4,1.4,1.3,1.34,321075,0
+DDL.US,D,20240208,000000,1.29,1.3599,1.27,1.32,151027,0
+DDL.US,D,20240209,000000,1.31,1.32,1.285,1.29,70586,0
+DDL.US,D,20240212,000000,1.28,1.4,1.28,1.38,89357,0
+DDL.US,D,20240213,000000,1.38,1.38,1.24,1.26,255603,0
+DDL.US,D,20240214,000000,1.3,1.3,1.24,1.24,162523,0
+DDL.US,D,20240215,000000,1.25,1.25,1.17,1.21,384283,0
+DDL.US,D,20240216,000000,1.22,1.27,1.2,1.25,284567,0
+DDL.US,D,20240220,000000,1.24,1.2888,1.16,1.17,340676,0
+DDL.US,D,20240221,000000,1.23,1.24,1.12,1.14,301144,0
+DDL.US,D,20240222,000000,1.15,1.16,1.1,1.14,350976,0
+DDL.US,D,20240223,000000,1.13,1.1401,1.09,1.13,551139,0
+DDL.US,D,20240226,000000,1.13,1.18,1.09,1.1,366949,0
+DDL.US,D,20240227,000000,1.13,1.2471,1.13,1.2,456163,0
+DDL.US,D,20240228,000000,1.23,1.35,1.17,1.28,551624,0
+DDL.US,D,20240229,000000,1.22,1.25,1.1109,1.15,2404471,0
+DDL.US,D,20240301,000000,1.19,1.23,1.115,1.16,244039,0
+DDL.US,D,20240304,000000,1.17,1.33,1.15,1.31,913475,0
+DDL.US,D,20240305,000000,1.28,1.32,1.2,1.25,444580,0
+DDL.US,D,20240306,000000,1.29,1.4,1.2669,1.37,474474,0
+DDL.US,D,20240307,000000,1.37,1.4,1.31,1.34,280724,0
+DDL.US,D,20240308,000000,1.34,1.41,1.34,1.4,216186,0
+DDL.US,D,20240311,000000,1.4,1.49,1.4,1.47,404325,0
+DDL.US,D,20240312,000000,1.5,1.57,1.48,1.51,335879,0
+DDL.US,D,20240313,000000,1.49,1.49,1.36,1.38,354350,0
+DDL.US,D,20240314,000000,1.39,1.39,1.26,1.29,307727,0
+DDL.US,D,20240315,000000,1.31,1.35,1.25,1.3,177051,0
+DDL.US,D,20240318,000000,1.3,1.33,1.26,1.26,237807,0
+DDL.US,D,20240319,000000,1.26,1.26,1.2,1.22,235467,0
+DDL.US,D,20240320,000000,1.23,1.24,1.21,1.22,189383,0
+DDL.US,D,20240321,000000,1.23,1.25,1.2,1.2,197913,0
+DDL.US,D,20240322,000000,1.2,1.205,1.15,1.15,360947,0
+DDL.US,D,20240325,000000,1.16,1.265,1.15,1.25,303260,0
+DDL.US,D,20240326,000000,1.2,1.25,1.18,1.18,145274,0
+DDL.US,D,20240327,000000,1.18,1.22,1.175,1.2,91233,0
+DDL.US,D,20240328,000000,1.22,1.24,1.19,1.22,156202,0
+DDL.US,D,20240401,000000,1.22,1.25,1.2,1.22,63410,0
+DDL.US,D,20240402,000000,1.2,1.32,1.2,1.3,157306,0
+DDL.US,D,20240403,000000,1.26,1.4,1.2501,1.35,297909,0
+DDL.US,D,20240404,000000,1.39,1.39,1.25,1.25,146988,0
+DDL.US,D,20240405,000000,1.29,1.31,1.26,1.28,63773,0
+DDL.US,D,20240408,000000,1.27,1.36,1.27,1.31,135211,0
+DDL.US,D,20240409,000000,1.31,1.33,1.28,1.29,108936,0
+DDL.US,D,20240410,000000,1.4,1.4,1.27,1.31,84074,0
+DDL.US,D,20240411,000000,1.31,1.36,1.3,1.32,123085,0
+DDL.US,D,20240412,000000,1.31,1.31,1.11,1.21,598542,0
+DDL.US,D,20240415,000000,1.24,1.24,1.14,1.15,149448,0
+DDL.US,D,20240416,000000,1.18,1.18,1.12,1.12,156244,0
+DDL.US,D,20240417,000000,1.14,1.2,1.12,1.13,226215,0
+DDL.US,D,20240418,000000,1.17,1.2,1.08,1.08,445587,0
+DDL.US,D,20240419,000000,1.12,1.185,1.1,1.155,200017,0
+DDL.US,D,20240422,000000,1.19,1.19,1.15,1.15,87265,0
+DDL.US,D,20240423,000000,1.12,1.24,1.12,1.22,375785,0
+DDL.US,D,20240424,000000,1.25,1.26,1.18,1.22,118404,0
+DDL.US,D,20240425,000000,1.2,1.25,1.2,1.23,58522,0
+DDL.US,D,20240426,000000,1.24,1.38,1.24,1.26,613873,0
+DDL.US,D,20240429,000000,1.28,1.355,1.28,1.34,278853,0
+DDL.US,D,20240430,000000,1.32,1.37,1.32,1.37,172814,0
+DDL.US,D,20240501,000000,1.35,1.44,1.35,1.41,213462,0
+DDL.US,D,20240502,000000,1.41,1.49,1.4,1.46,362246,0
+DDL.US,D,20240503,000000,1.48,1.59,1.4799,1.51,520991,0
+DDL.US,D,20240506,000000,1.5,1.56,1.5,1.54,176228,0
+DDL.US,D,20240507,000000,1.56,1.73,1.55,1.62,620509,0
+DDL.US,D,20240508,000000,1.67,1.78,1.66,1.67,506125,0
+DDL.US,D,20240509,000000,1.7,1.93,1.7,1.87,1096725,0
+DDL.US,D,20240510,000000,1.93,2.17,1.93,2.16,1692318,0
+DDL.US,D,20240513,000000,2.04,2.06,1.7,1.82,3129420,0
+DDL.US,D,20240514,000000,1.85,1.94,1.77,1.8,1104379,0
+DDL.US,D,20240515,000000,1.82,1.922,1.75,1.91,1279140,0
+DDL.US,D,20240516,000000,1.88,1.94,1.84,1.9,679957,0
+DDL.US,D,20240517,000000,1.89,1.905,1.75,1.79,890439,0
+DDL.US,D,20240520,000000,1.79,1.87,1.76,1.85,681044,0
+DDL.US,D,20240521,000000,1.85,1.95,1.83,1.92,641154,0
+DDL.US,D,20240522,000000,1.95,2.1386,1.95,2.13,1213949,0
+DDL.US,D,20240523,000000,2.13,2.33,1.98,2.25,1295041,0
+DDL.US,D,20240524,000000,2.28,2.34,2.06,2.13,836815,0
+DDL.US,D,20240528,000000,2.16,2.215,2.06,2.14,539800,0
+DDL.US,D,20240529,000000,2.12,2.12,2.06,2.1,299585,0
+DDL.US,D,20240530,000000,2.08,2.11,2.05,2.1,313864,0
+DDL.US,D,20240531,000000,2.11,2.11,2.06,2.08,163732,0
+DDL.US,D,20240603,000000,2.1,2.1,2.03,2.04,217863,0
+DDL.US,D,20240604,000000,2.03,2.219,2.02,2.19,302339,0
+DDL.US,D,20240605,000000,2.21,2.36,1.96,2,889723,0
+DDL.US,D,20240606,000000,2.06,2.12,1.98,2.04,396372,0
+DDL.US,D,20240607,000000,2.01,2.02,1.92,1.92,179819,0
+DDL.US,D,20240610,000000,1.92,1.99,1.91,1.94,123173,0
+DDL.US,D,20240611,000000,1.92,1.945,1.86,1.88,245774,0
+DDL.US,D,20240612,000000,1.89,1.915,1.71,1.72,522432,0
+DDL.US,D,20240613,000000,1.78,1.955,1.76,1.9,522872,0
+DDL.US,D,20240614,000000,1.9,1.97,1.82,1.86,286364,0
+DDL.US,D,20240617,000000,1.88,1.985,1.88,1.91,249947,0
+DDL.US,D,20240618,000000,1.9,1.945,1.87,1.9,189842,0
+DDL.US,D,20240620,000000,1.91,1.91,1.82,1.86,716703,0
+DDL.US,D,20240621,000000,1.85,1.96,1.85,1.96,382228,0
+DDL.US,D,20240624,000000,1.92,1.94,1.87,1.92,115791,0
+DDL.US,D,20240625,000000,1.93,1.99,1.9,1.96,193910,0
+DDL.US,D,20240626,000000,1.95,2.03,1.95,2.03,344447,0
+DDL.US,D,20240627,000000,2.03,2.135,1.91,2,541390,0
+DDL.US,D,20240628,000000,1.97,2.03,1.94,1.99,399709,0
+DDL.US,D,20240701,000000,1.97,2.04,1.97,2.04,58626,0
+DDL.US,D,20240702,000000,2.05,2.13,2.01,2.05,490619,0
+DDL.US,D,20240703,000000,2.07,2.07,1.95,2.06,181420,0
+DDL.US,D,20240705,000000,2.04,2.065,1.97,2,161729,0
+DDL.US,D,20240708,000000,1.99,2,1.78,1.85,601764,0
+DDL.US,D,20240709,000000,1.89,1.97,1.86,1.86,236965,0
+DDL.US,D,20240710,000000,1.83,1.92,1.83,1.92,242329,0
+DDL.US,D,20240711,000000,2.01,2.05,1.98,2.03,384102,0
+DDL.US,D,20240712,000000,2.06,2.14,2.03,2.06,270685,0
+DDL.US,D,20240715,000000,2.07,2.135,2,2.07,402235,0
+DDL.US,D,20240716,000000,2.04,2.05,1.965,2.04,161819,0
+DDL.US,D,20240717,000000,2.01,2.0198,1.9,1.93,250610,0
+DDL.US,D,20240718,000000,1.92,1.965,1.8899,1.92,309354,0
+DDL.US,D,20240719,000000,1.91,1.95,1.89,1.91,81295,0
+DDL.US,D,20240722,000000,1.91,1.94,1.9,1.91,90872,0
+DDL.US,D,20240723,000000,1.89,1.93,1.86,1.86,214646,0
+DDL.US,D,20240724,000000,1.86,1.93,1.86,1.87,129056,0
+DDL.US,D,20240725,000000,1.86,1.879,1.82,1.83,181152,0
+DDL.US,D,20240726,000000,1.84,1.8699,1.805,1.86,206175,0
+DDL.US,D,20240729,000000,1.84,1.84,1.805,1.81,174591,0
+DDL.US,D,20240730,000000,1.81,1.8197,1.73,1.73,295997,0
+DDL.US,D,20240731,000000,1.75,1.81,1.74,1.78,326155,0
+DDL.US,D,20240801,000000,1.81,1.84,1.73,1.81,204416,0
+DDL.US,D,20240802,000000,1.76,1.76,1.7,1.72,319544,0
+DDL.US,D,20240805,000000,1.67,1.8,1.62,1.78,206052,0
+DDL.US,D,20240806,000000,1.85,1.96,1.81,1.83,388696,0
+DDL.US,D,20240807,000000,1.94,2,1.63,1.64,1304712,0
+DDL.US,D,20240808,000000,1.72,1.805,1.7111,1.78,454698,0
+DDL.US,D,20240809,000000,1.8,1.88,1.74,1.79,436876,0
+DDL.US,D,20240812,000000,1.82,2.09,1.8005,2.04,1321998,0
+DDL.US,D,20240813,000000,2.04,2.09,1.935,2.08,655207,0
+DDL.US,D,20240814,000000,2.06,2.07,1.93,1.96,493537,0
+DDL.US,D,20240815,000000,1.96,2.07,1.95,2.03,475581,0
+DDL.US,D,20240816,000000,1.99,2.05,1.97,2,397298,0
+DDL.US,D,20240819,000000,1.98,2.08,1.865,1.89,783740,0
+DDL.US,D,20240820,000000,1.89,2.045,1.89,2.02,530713,0
+DDL.US,D,20240821,000000,2,2.18,2,2.12,1135344,0
+DDL.US,D,20240822,000000,2.1,2.15,2.03,2.08,582711,0
+DDL.US,D,20240823,000000,2.07,2.16,2.03,2.03,650768,0
+DDL.US,D,20240826,000000,2.02,2.185,2.012,2.13,780657,0
+DDL.US,D,20240827,000000,2.09,2.25,2.09,2.12,746176,0
+DDL.US,D,20240828,000000,2.11,2.14,1.97,1.99,869582,0
+DDL.US,D,20240829,000000,2,2.19,2,2.16,616199,0
+DDL.US,D,20240830,000000,2.16,2.205,2.11,2.16,460612,0
+DDL.US,D,20240903,000000,2.15,2.235,2.13,2.22,594998,0
+DDL.US,D,20240904,000000,2.2,2.34,2.1749,2.31,504677,0
+DDL.US,D,20240905,000000,2.31,2.5697,2.31,2.41,2184579,0
+DDL.US,D,20240906,000000,2.4,2.59,2.39,2.59,1414305,0
+DDL.US,D,20240909,000000,2.57,2.65,2.4701,2.51,941491,0
+DDL.US,D,20240910,000000,2.48,2.78,2.48,2.76,1290942,0
+DDL.US,D,20240911,000000,2.71,2.78,2.59,2.7,1142995,0
+DDL.US,D,20240912,000000,2.67,2.88,2.67,2.88,1002670,0
+DDL.US,D,20240913,000000,2.9,2.99,2.78,2.93,1233695,0
+DDL.US,D,20240916,000000,2.91,2.95,2.55,2.65,1135044,0
+DDL.US,D,20240917,000000,2.65,2.8,2.65,2.73,693819,0
+DDL.US,D,20240918,000000,2.7,2.74,2.6,2.6,715051,0
+DDL.US,D,20240919,000000,2.64,2.81,2.64,2.74,1423331,0
+DDL.US,D,20240920,000000,2.8,2.8,2.58,2.63,1212439,0
+DDL.US,D,20240923,000000,2.66,2.725,2.54,2.66,593101,0
+DDL.US,D,20240924,000000,2.77,2.97,2.66,2.97,1376269,0
+DDL.US,D,20240925,000000,2.85,2.85,2.73,2.78,850945,0
+DDL.US,D,20240926,000000,2.96,3.17,2.84,3,1715721,0
+DDL.US,D,20240927,000000,3.06,3.2,3.06,3.16,1513422,0
+DDL.US,D,20240930,000000,3.45,3.73,3.37,3.55,3955574,0
+DDL.US,D,20241001,000000,3.62,3.82,3.355,3.82,2522299,0
+DDL.US,D,20241002,000000,4,4.03,3.63,3.96,2784439,0
+DDL.US,D,20241003,000000,3.77,3.82,3.62,3.69,1330628,0
+DDL.US,D,20241004,000000,3.81,3.85,3.61,3.77,1370149,0
+DDL.US,D,20241007,000000,3.78,3.78,3.45,3.64,1739755,0
+DDL.US,D,20241008,000000,3.34,3.5,3.1512,3.45,1302604,0
+DDL.US,D,20241009,000000,3.33,3.47,3.3102,3.38,592490,0
+DDL.US,D,20241010,000000,3.44,3.465,3.28,3.31,557516,0
+DDL.US,D,20241011,000000,3.3,3.51,3.2311,3.43,746196,0
+DDL.US,D,20241014,000000,3.38,3.38,3.11,3.27,502085,0
+DDL.US,D,20241015,000000,3.12,3.135,2.755,2.9,2671783,0
+DDL.US,D,20241016,000000,2.93,3.15,2.917,3.09,804438,0
+DDL.US,D,20241017,000000,2.98,3.026,2.905,2.95,666532,0
+DDL.US,D,20241018,000000,3.08,3.1205,3.03,3.07,407965,0
+DDL.US,D,20241021,000000,3.04,3.14,3.0266,3.11,384967,0
+DDL.US,D,20241022,000000,3.08,3.37,3.08,3.3,1114710,0
+DDL.US,D,20241023,000000,3.33,3.41,3.21,3.36,689381,0
+DDL.US,D,20241024,000000,3.41,3.62,3.33,3.62,1246050,0
+DDL.US,D,20241025,000000,3.71,4.16,3.45,3.49,3718738,0
+DDL.US,D,20241028,000000,3.77,3.905,3.575,3.87,1403860,0
+DDL.US,D,20241029,000000,3.87,4.19,3.81,4,1450766,0
+DDL.US,D,20241030,000000,3.93,4.14,3.78,4.02,1064763,0
+DDL.US,D,20241031,000000,3.97,4.0899,3.93,4,918760,0
+DDL.US,D,20241101,000000,3.99,4.02,3.7,3.72,997259,0
+DDL.US,D,20241104,000000,3.75,3.895,3.58,3.76,1562685,0
+DDL.US,D,20241105,000000,3.89,3.98,3.7,3.94,1564195,0
+DDL.US,D,20241106,000000,3.8,4.5,3.44,4.45,3334398,0
+DDL.US,D,20241107,000000,4.43,4.6,4.135,4.23,3626267,0
+DDL.US,D,20241108,000000,4.2,4.23,4.08,4.19,1131260,0
+DDL.US,D,20241111,000000,4.19,4.2,3.91,4.09,1311457,0
+DDL.US,D,20241112,000000,3.99,4.04,3.85,3.92,1377491,0
+DDL.US,D,20241113,000000,3.96,4.315,3.91,4.25,2572532,0
+DDL.US,D,20241114,000000,4.18,4.24,4.02,4.12,1347070,0
+DDL.US,D,20241115,000000,4.18,4.18,3.97,3.99,509130,0
+DDL.US,D,20241118,000000,4.03,4.2299,3.97,4.16,1867690,0
+DDL.US,D,20241119,000000,4.13,4.21,4.05,4.19,862922,0
+DDL.US,D,20241120,000000,4.21,4.38,4.08,4.31,1695045,0
+DDL.US,D,20241121,000000,4.29,4.29,3.91,4.11,1496396,0
+DDL.US,D,20241122,000000,4.0365,4.105,3.93,3.93,1114567,0
+DDL.US,D,20241125,000000,3.88,4.04,3.68,3.71,1401649,0
+DDL.US,D,20241126,000000,3.69,3.95,3.675,3.92,857406,0
+DDL.US,D,20241127,000000,4.06,4.145,4,4.02,1363597,0
+DDL.US,D,20241129,000000,4.06,4.28,4.02,4.28,906494,0
+DDL.US,D,20241202,000000,4.235,4.45,4.21,4.39,1452090,0
+DDL.US,D,20241203,000000,4.35,4.48,4.29,4.47,1521289,0
+DDL.US,D,20241204,000000,4.4625,4.4625,4.26,4.39,1420060,0
+DDL.US,D,20241205,000000,4.3,4.33,4.06,4.07,1257400,0
+DDL.US,D,20241206,000000,4.14,4.435,4.125,4.41,931389,0
+DDL.US,D,20241209,000000,4.6,4.79,4.48,4.68,2220441,0
+DDL.US,D,20241210,000000,4.58,4.59,4.295,4.35,929832,0
+DDL.US,D,20241211,000000,4.29,4.35,4.11,4.13,890083,0
+DDL.US,D,20241212,000000,4.21,4.34,4.08,4.23,819641,0
+DDL.US,D,20241213,000000,4.23,4.29,4,4.03,599782,0
+DDL.US,D,20241216,000000,4.025,4.1,3.905,3.96,717568,0
+DDL.US,D,20241217,000000,4.01,4.24,3.98,4.24,1015565,0
+DDL.US,D,20241218,000000,4.17,4.23,3.95,3.98,608232,0
+DDL.US,D,20241219,000000,4.02,4.07,3.88,3.99,1209350,0
+DDL.US,D,20241220,000000,3.945,4.12,3.94,4.08,604159,0
+DDL.US,D,20241223,000000,4.1,4.18,3.95,3.99,531146,0
+DDL.US,D,20241224,000000,3.972,4.01,3.9,3.93,313585,0
+DDL.US,D,20241226,000000,3.94,3.94,3.66,3.84,1023921,0
+DDL.US,D,20241227,000000,3.86,3.94,3.65,3.76,607585,0
+DDL.US,D,20241230,000000,3.76,3.77,3.42,3.59,740376,0
+DDL.US,D,20241231,000000,3.47,3.52,3.26,3.28,1220895,0
+DDL.US,D,20250102,000000,3.26,3.2893,3.116,3.24,1147609,0
+DDL.US,D,20250103,000000,3.2,3.6,3.2,3.57,1153185,0
+DDL.US,D,20250106,000000,3.56,3.57,3.26,3.29,1143996,0
+DDL.US,D,20250107,000000,3.252,3.43,3.25,3.26,574178,0
+DDL.US,D,20250108,000000,3.23,3.3,3.16,3.26,465137,0
+DDL.US,D,20250110,000000,3.2,3.29,3.16,3.2,386031,0
+DDL.US,D,20250113,000000,3.17,3.24,3.04,3.24,362194,0
+DDL.US,D,20250114,000000,3.36,3.42,3.245,3.28,316644,0
+DDL.US,D,20250115,000000,3.31,3.42,3.23,3.35,382894,0
+DDL.US,D,20250116,000000,3.36,3.38,3.24,3.35,319342,0
+DDL.US,D,20250117,000000,3.365,3.48,3.34,3.37,467927,0
+DDL.US,D,20250121,000000,3.4,3.495,3.26,3.43,532210,0
+DDL.US,D,20250122,000000,3.395,3.41,3.22,3.26,827475,0
+DDL.US,D,20250123,000000,3.22,3.395,3.21,3.37,425886,0
+DDL.US,D,20250124,000000,3.43,3.48,3.4,3.42,291814,0
+DDL.US,D,20250127,000000,3.4,3.41,3.27,3.37,534609,0
+DDL.US,D,20250128,000000,3.37,3.42,3.29,3.41,348231,0
+DDL.US,D,20250129,000000,3.425,3.43,3.305,3.34,453203,0
+DDL.US,D,20250130,000000,3.31,3.5,3.31,3.49,282261,0
+DDL.US,D,20250131,000000,3.515,3.515,3.34,3.4,325239,0
+DDL.US,D,20250203,000000,3.3,3.35,3.19,3.3,427705,0
+DDL.US,D,20250204,000000,3.35,3.41,3.26,3.3,383482,0
+DDL.US,D,20250205,000000,3.3,3.33,3.26,3.3,198751,0
+DDL.US,D,20250206,000000,3.33,3.39,3.21,3.3,510400,0
+DDL.US,D,20250207,000000,3.3,3.365,3.25,3.35,371379,0
+DDL.US,D,20250210,000000,3.4126,3.47,3.34,3.43,526771,0
+DDL.US,D,20250211,000000,3.3,3.38,3.26,3.32,308096,0
+DDL.US,D,20250212,000000,3.31,3.4,3.26,3.36,491996,0
+DDL.US,D,20250213,000000,3.3416,3.4,3.28,3.38,355650,0
+DDL.US,D,20250214,000000,3.55,3.6,3.435,3.47,916833,0
+DDL.US,D,20250218,000000,3.495,3.578,3.38,3.53,440921,0
+DDL.US,D,20250219,000000,3.385,3.55,3.3,3.5,997380,0
+DDL.US,D,20250220,000000,3.536,3.69,3.47,3.52,764513,0
+DDL.US,D,20250221,000000,3.61,3.85,3.6,3.71,1227401,0
+DDL.US,D,20250224,000000,3.67,3.675,3.46,3.51,445162,0
+DDL.US,D,20250225,000000,3.5,3.6296,3.41,3.47,591909,0
+DDL.US,D,20250226,000000,3.57,3.65,3.52,3.61,797725,0
+DDL.US,D,20250227,000000,3.58,3.6802,3.44,3.52,338312,0
+DDL.US,D,20250228,000000,3.51,3.56,3.44,3.49,337598,0
+DDL.US,D,20250303,000000,3.49,3.54,3.03,3.08,1947917,0
+DDL.US,D,20250304,000000,3.11,3.18,2.8,2.99,1288007,0
+DDL.US,D,20250305,000000,3.09,3.21,3.07,3.14,1088725,0
+DDL.US,D,20250306,000000,3.3,3.68,3.24,3.56,2263950,0
+DDL.US,D,20250307,000000,3.42,3.5451,3.27,3.35,1132999,0
+DDL.US,D,20250310,000000,3.27,3.29,3.035,3.06,1121938,0
+DDL.US,D,20250311,000000,3.16,3.19,3.04,3.12,909743,0
+DDL.US,D,20250312,000000,3.16,3.18,3.04,3.04,357717,0
+DDL.US,D,20250313,000000,3.04,3.06,2.9,2.95,669840,0
+DDL.US,D,20250314,000000,3.096,3.15,3.02,3.09,734775,0
+DDL.US,D,20250317,000000,3.09,3.225,3.015,3.14,687230,0
+DDL.US,D,20250318,000000,3.14,3.2,3.045,3.07,761180,0
+DDL.US,D,20250319,000000,3.077,3.12,3.01,3.06,523451,0
+DDL.US,D,20250320,000000,3.05,3.05,2.82,2.83,944010,0
+DDL.US,D,20250321,000000,2.82,2.91,2.73,2.9,942277,0
+DDL.US,D,20250324,000000,2.9501,2.952,2.805,2.91,367248,0
+DDL.US,D,20250325,000000,2.93,2.94,2.81,2.86,500297,0
+DDL.US,D,20250326,000000,2.87,2.91,2.79,2.84,537610,0
+DDL.US,D,20250327,000000,2.84,2.905,2.83,2.84,425793,0
+DDL.US,D,20250328,000000,2.82,2.83,2.76,2.81,479874,0
+DDL.US,D,20250331,000000,2.76,2.765,2.63,2.7,840260,0
+DDL.US,D,20250401,000000,2.72,2.795,2.625,2.68,795364,0
+DDL.US,D,20250402,000000,2.685,2.8,2.615,2.78,466113,0
+DDL.US,D,20250403,000000,2.63,2.67,2.53,2.57,686610,0
+DDL.US,D,20250404,000000,2.45,2.5,2.3,2.34,1152073,0
+DDL.US,D,20250407,000000,2.14,2.35,2,2.15,817530,0
+DDL.US,D,20250408,000000,2.25,2.3,2.08,2.13,977188,0
+DDL.US,D,20250409,000000,2.12,2.215,2.005,2.1,1731995,0
+DDL.US,D,20250410,000000,2.15,2.25,2.06,2.13,1539878,0
+DDL.US,D,20250411,000000,2.24,2.24,2.08,2.17,1688562,0
+DDL.US,D,20250414,000000,2.23,2.43,2.14,2.21,1901670,0
+DDL.US,D,20250415,000000,2.22,2.305,2.18,2.26,915167,0
+DDL.US,D,20250416,000000,2.205,2.24,2.1,2.22,914260,0
+DDL.US,D,20250417,000000,2.25,2.315,2.19,2.2,1585880,0
+DDL.US,D,20250421,000000,2.28,2.315,2.15,2.31,1017551,0
+DDL.US,D,20250422,000000,2.44,2.545,2.36,2.5,1272170,0
+DDL.US,D,20250423,000000,2.615,2.69,2.54,2.61,1088280,0
+DDL.US,D,20250424,000000,2.66,2.66,2.48,2.58,838741,0
+DDL.US,D,20250425,000000,2.61,2.64,2.52,2.54,748320,0
+DDL.US,D,20250428,000000,2.53,2.6,2.47,2.5,502565,0
+DDL.US,D,20250429,000000,2.54,2.55,2.43,2.46,1065065,0
+DDL.US,D,20250430,000000,2.53,2.53,2.4,2.49,671152,0
+DDL.US,D,20250501,000000,2.53,2.55,2.455,2.49,643554,0
+DDL.US,D,20250502,000000,2.61,2.68,2.56,2.68,679337,0
+DDL.US,D,20250505,000000,2.68,2.685,2.62,2.65,1979829,0
+DDL.US,D,20250506,000000,2.61,2.68,2.465,2.52,969890,0
+DDL.US,D,20250507,000000,2.53,2.56,2.45,2.49,768837,0
+DDL.US,D,20250508,000000,2.53,2.575,2.5,2.54,630177,0
+DDL.US,D,20250509,000000,2.54,2.55,2.4,2.42,292172,0
+DDL.US,D,20250512,000000,2.495,2.5,2.35,2.42,1186086,0
+DDL.US,D,20250513,000000,2.362,2.385,2.26,2.37,1271387,0
+DDL.US,D,20250514,000000,2.38,2.535,2.38,2.47,1010266,0
+DDL.US,D,20250515,000000,2.43,2.45,2.38,2.38,713752,0
+DDL.US,D,20250516,000000,2.32,2.4,2.21,2.32,1537743,0
+DDL.US,D,20250519,000000,2.29,2.31,2.25,2.3,527058,0
+DDL.US,D,20250520,000000,2.32,2.34,2.185,2.22,779805,0
+DDL.US,D,20250521,000000,2.21,2.24,2.1,2.11,800296,0
+DDL.US,D,20250522,000000,2.1,2.12,2.01,2.04,1042188,0
+DDL.US,D,20250523,000000,2.02,2.08,1.98,2.06,773779,0
+DDL.US,D,20250527,000000,2.012,2.02,1.98,1.99,917306,0
+DDL.US,D,20250528,000000,1.99,2.04,1.95,1.95,688259,0
+DDL.US,D,20250529,000000,2,2.18,1.98,2.13,1443020,0
+DDL.US,D,20250530,000000,2.12,2.13,2.04,2.06,561093,0
+DDL.US,D,20250602,000000,2.075,2.125,2.02,2.09,402696,0
+DDL.US,D,20250603,000000,2.1,2.102,2.04,2.06,325001,0
+DDL.US,D,20250604,000000,2.06,2.125,2.055,2.09,300653,0
+DDL.US,D,20250605,000000,2.09,2.0985,2.02,2.03,421346,0
+DDL.US,D,20250606,000000,2.03,2.06,2.02,2.04,294634,0
+DDL.US,D,20250609,000000,2.0301,2.1,2.03,2.09,278813,0
+DDL.US,D,20250610,000000,2.1,2.1,2.01,2.04,750070,0
+DDL.US,D,20250611,000000,2.04,2.18,2.04,2.18,600878,0
+DDL.US,D,20250612,000000,2.16,2.29,2.15,2.2,756527,0
+DDL.US,D,20250613,000000,2.16,2.21,2.075,2.1,368298,0
+DDL.US,D,20250616,000000,2.12,2.1262,2.06,2.07,395677,0
+DDL.US,D,20250617,000000,2.07,2.07,2.02,2.02,444546,0
+DDL.US,D,20250618,000000,2.06,2.06,2,2.01,339230,0
+DDL.US,D,20250620,000000,2.0369,2.0369,1.99,2,1619913,0
+DDL.US,D,20250623,000000,2.005,2.155,2,2.13,491562,0
+DDL.US,D,20250624,000000,2.15,2.19,2.13,2.16,318630,0
+DDL.US,D,20250625,000000,2.18,2.19,2.055,2.07,365100,0
+DDL.US,D,20250626,000000,2.08,2.085,2.05,2.05,163135,0
+DDL.US,D,20250627,000000,2.08,2.08,2.025,2.08,278526,0
+DDL.US,D,20250630,000000,2.07,2.07,2.02,2.02,198983,0
+DDL.US,D,20250701,000000,2.0261,2.055,2.02,2.04,143280,0
+DDL.US,D,20250702,000000,2.05,2.07,2.01,2.06,348400,0
+DDL.US,D,20250703,000000,2.04,2.095,2.03,2.08,109062,0
+DDL.US,D,20250707,000000,2.1,2.17,2.085,2.12,476929,0
+DDL.US,D,20250708,000000,2.1486,2.21,2.13,2.17,953807,0
+DDL.US,D,20250709,000000,2.17,2.2,2.09,2.11,375515,0
+DDL.US,D,20250710,000000,2.1202,2.18,2.1202,2.14,142829,0
+DDL.US,D,20250711,000000,2.1689,2.25,2.14,2.16,326788,0
+DDL.US,D,20250714,000000,2.19,2.27,2.19,2.21,432852,0
+DDL.US,D,20250715,000000,2.25,2.31,2.23,2.23,316887,0
+DDL.US,D,20250716,000000,2.24,2.28,2.18,2.23,327907,0
+DDL.US,D,20250717,000000,2.2599,2.33,2.23,2.29,378563,0
+DDL.US,D,20250718,000000,2.35,2.43,2.31,2.32,518331,0
+DDL.US,D,20250721,000000,2.34,2.36,2.22,2.23,383294,0
+DDL.US,D,20250722,000000,2.2362,2.34,2.2301,2.31,350756,0
+DDL.US,D,20250723,000000,2.352,2.4,2.34,2.37,315172,0
+DDL.US,D,20250724,000000,2.37,2.375,2.28,2.28,298193,0
+DDL.US,D,20250725,000000,2.31,2.32,2.23,2.23,219508,0
+DDL.US,D,20250728,000000,2.25,2.265,2.15,2.15,387782,0
+DDL.US,D,20250729,000000,2.19,2.2,2.15,2.17,194080,0
+DDL.US,D,20250730,000000,2.18,2.19,2.08,2.08,325573,0
+DDL.US,D,20250731,000000,2.12,2.1591,2.1,2.1,214709,0
+DDL.US,D,20250801,000000,2.08,2.1,2.05,2.07,328327,0
+DDL.US,D,20250804,000000,2.1,2.12,2.08,2.1,190970,0
+DDL.US,D,20250805,000000,2.15,2.18,2.12,2.12,131532,0
+DDL.US,D,20250806,000000,2.165,2.165,2.06,2.06,436983,0
+DDL.US,D,20250807,000000,2.1064,2.12,2.02,2.02,328589,0
+DDL.US,D,20250808,000000,2.095,2.15,2.07,2.14,271983,0
+DDL.US,D,20250811,000000,2.14,2.15,2.095,2.1,139478,0
+DDL.US,D,20250812,000000,2.1254,2.16,2.07,2.07,241154,0
+DDL.US,D,20250813,000000,2.14,2.24,2.1,2.22,555825,0
+DDL.US,D,20250814,000000,2.185,2.4,2.185,2.28,884245,0
+DDL.US,D,20250815,000000,2.29,2.3,2.195,2.21,424408,0
+DDL.US,D,20250818,000000,2.2477,2.475,2.21,2.38,1107909,0
+DDL.US,D,20250819,000000,2.3799,2.485,2.35,2.36,575828,0
+DDL.US,D,20250820,000000,2.4,2.42,2.32,2.32,518658,0
+DDL.US,D,20250821,000000,2.31,2.31,2.08,2.21,1107881,0
+DDL.US,D,20250822,000000,2.212,2.39,2.212,2.3,659265,0
+DDL.US,D,20250825,000000,2.27,2.32,2.26,2.26,510947,0
+DDL.US,D,20250826,000000,2.26,2.27,2.19,2.19,318950,0
+DDL.US,D,20250827,000000,2.19,2.2,2.115,2.14,451161,0
+DDL.US,D,20250828,000000,2.15,2.1687,2.1,2.12,410887,0
+DDL.US,D,20250829,000000,2.12,2.12,2.05,2.06,673169,0
+DDL.US,D,20250902,000000,2.085,2.19,2.07,2.12,1112718,0
+DDL.US,D,20250903,000000,2.14,2.14,2.065,2.07,451959,0
+DDL.US,D,20250904,000000,2.07,2.0833,2.02,2.04,861942,0
+DDL.US,D,20250905,000000,2.06,2.17,2.06,2.17,1240855,0
+DDL.US,D,20250908,000000,2.17,2.25,2.11,2.24,1030583,0
+DDL.US,D,20250909,000000,2.23,2.26,2.195,2.21,729172,0
+DDL.US,D,20250910,000000,2.19,2.22,2.13,2.13,409646,0
+DDL.US,D,20250911,000000,2.16,2.28,2.16,2.27,605458,0
+DDL.US,D,20250912,000000,2.265,2.28,2.175,2.2,358685,0
+DDL.US,D,20250915,000000,2.19,2.28,2.19,2.22,531138,0
+DDL.US,D,20250916,000000,2.23,2.24,2.16,2.2,462688,0
+DDL.US,D,20250917,000000,2.26,2.27,2.17,2.19,723083,0
+DDL.US,D,20250918,000000,2.18,2.21,2.1,2.16,1016726,0
+DDL.US,D,20250919,000000,2.16,2.199,2.09,2.11,953119,0
+DDL.US,D,20250922,000000,2.12,2.145,2.06,2.07,742505,0
+DDL.US,D,20250923,000000,2.08,2.0989,2.02,2.03,748749,0
+DDL.US,D,20250924,000000,2.07,2.12,2.06,2.09,648787,0
+DDL.US,D,20250925,000000,2.08,2.13,2.04,2.1,790853,0
+DDL.US,D,20250926,000000,2.1,2.1,2.02,2.03,758507,0
+DDL.US,D,20250929,000000,2.05,2.1,2.015,2.08,736453,0
+DDL.US,D,20250930,000000,2.08,2.1,2.05,2.07,532168,0
+DDL.US,D,20251001,000000,2.06,2.08,2.0399,2.06,580252,0
+DDL.US,D,20251002,000000,2.07,2.11,2.05,2.06,438207,0
+DDL.US,D,20251003,000000,2.07,2.07,2.02,2.04,929281,0
+DDL.US,D,20251006,000000,2.03,2.05,2,2.04,508696,0
+DDL.US,D,20251007,000000,2.03,2.05,1.96,1.96,1498256,0
+DDL.US,D,20251008,000000,1.98,1.98,1.9343,1.95,699247,0
+DDL.US,D,20251009,000000,1.98,1.98,1.89,1.9,816999,0
+DDL.US,D,20251010,000000,1.9,1.93,1.82,1.82,1500973,0
+DDL.US,D,20251013,000000,1.85,1.87,1.82,1.85,567254,0
+DDL.US,D,20251014,000000,1.84,1.85,1.795,1.81,437130,0
+DDL.US,D,20251015,000000,1.868,1.89,1.85,1.86,412648,0
+DDL.US,D,20251016,000000,1.85,1.87,1.81,1.82,431587,0
+DDL.US,D,20251017,000000,1.83,1.875,1.81,1.87,429725,0
+DDL.US,D,20251020,000000,1.89,1.97,1.88,1.96,643556,0
+DDL.US,D,20251021,000000,1.97,1.98,1.84,1.84,986144,0
+DDL.US,D,20251022,000000,1.84,1.92,1.83,1.89,390325,0
+DDL.US,D,20251023,000000,1.89,1.92,1.88,1.9,232647,0
+DDL.US,D,20251024,000000,1.92,1.93,1.87,1.89,339274,0
+DDL.US,D,20251027,000000,1.92,1.95,1.9,1.91,1738201,0
+DDL.US,D,20251028,000000,1.89,1.95,1.85,1.91,1769852,0
+DDL.US,D,20251029,000000,1.92,1.93,1.86,1.87,1365856,0
+DDL.US,D,20251030,000000,1.87,1.91,1.81,1.82,1138423,0
+DDL.US,D,20251031,000000,1.82,1.86,1.81,1.84,376390,0
+DDL.US,D,20251103,000000,1.82,1.83,1.78,1.78,623900,0
+DDL.US,D,20251104,000000,1.78,1.79,1.75,1.76,525639,0
+DDL.US,D,20251105,000000,1.78,1.79,1.75,1.75,440414,0
+DDL.US,D,20251106,000000,1.75,1.755,1.69,1.71,557272,0
+DDL.US,D,20251107,000000,1.7,1.7,1.65,1.67,503571,0
+DDL.US,D,20251110,000000,1.75,1.83,1.73,1.81,616251,0
+DDL.US,D,20251111,000000,1.83,1.84,1.74,1.77,424414,0
+DDL.US,D,20251112,000000,1.75,1.765,1.69,1.73,861567,0
+DDL.US,D,20251113,000000,1.75,1.83,1.69,1.7,570932,0
+DDL.US,D,20251114,000000,1.71,1.8,1.7,1.73,619515,0
+DDL.US,D,20251117,000000,1.73,1.7701,1.68,1.69,521937,0
+DDL.US,D,20251118,000000,1.7,1.7078,1.67,1.68,513684,0
+DDL.US,D,20251119,000000,1.68,1.75,1.67,1.73,632965,0
+DDL.US,D,20251120,000000,1.74,1.81,1.71,1.72,546471,0
+DDL.US,D,20251121,000000,1.695,1.78,1.69,1.77,586311,0
+DDL.US,D,20251124,000000,1.79,1.79,1.725,1.75,414360,0
+DDL.US,D,20251125,000000,1.76,1.83,1.75,1.76,368562,0
+DDL.US,D,20251126,000000,1.76,1.76,1.72,1.72,507688,0
+DDL.US,D,20251128,000000,1.73,1.76,1.72,1.72,269116,0
+DDL.US,D,20251201,000000,1.72,1.73,1.7,1.72,360798,0
+DDL.US,D,20251202,000000,1.75,1.815,1.7,1.79,491409,0
+DDL.US,D,20251203,000000,1.8,1.84,1.775,1.83,373378,0
+DDL.US,D,20251204,000000,1.83,1.99,1.82,1.95,1158483,0
+DDL.US,D,20251205,000000,1.99,2.25,1.9788,2.16,3048519,0
+DDL.US,D,20251208,000000,2.21,2.21,2.05,2.09,840165,0
+DDL.US,D,20251209,000000,2.042,2.09,1.99,2.03,494427,0
+DDL.US,D,20251210,000000,2.06,2.16,2.06,2.1,465880,0
+DDL.US,D,20251211,000000,2.09,2.09,2,2.05,942126,0
+DDL.US,D,20251212,000000,2.07,2.09,2,2.04,418955,0
+DDL.US,D,20251215,000000,2.09,2.14,2.02,2.05,1380904,0
+DDL.US,D,20251216,000000,2.04,2.3,2.03,2.28,1773739,0
+DDL.US,D,20251217,000000,2.34,2.85,2.32,2.82,7366860,0
+DDL.US,D,20251218,000000,2.98,3,2.6,2.61,3431860,0
+DDL.US,D,20251219,000000,2.7,2.7537,2.515,2.54,1704243,0
+DDL.US,D,20251222,000000,2.56,2.72,2.514,2.58,1359608,0
+DDL.US,D,20251223,000000,2.6,2.72,2.53,2.72,877062,0
+DDL.US,D,20251224,000000,2.74,2.78,2.65,2.72,553512,0
+DDL.US,D,20251226,000000,2.87,3.41,2.8509,2.88,6370928,0
+DDL.US,D,20251229,000000,2.88,2.88,2.58,2.68,2433153,0
+DDL.US,D,20251230,000000,2.68,2.681,2.405,2.49,3827102,0
+DDL.US,D,20251231,000000,2.52,2.57,2.425,2.49,4236840,0
+DDL.US,D,20260102,000000,2.49,2.725,2.47,2.66,1786216,0
+DDL.US,D,20260105,000000,2.727,2.9,2.58,2.87,2457261,0
+DDL.US,D,20260106,000000,2.88,3.07,2.8,2.81,2706177,0
+DDL.US,D,20260107,000000,2.81,3.0799,2.75,3.04,2253150,0
+DDL.US,D,20260108,000000,3.05,3.05,2.85,2.86,1451569,0
+DDL.US,D,20260109,000000,2.91,3,2.9,2.97,1152282,0
+DDL.US,D,20260112,000000,3.07,3.11,2.88,3.03,2176651,0
+DDL.US,D,20260113,000000,2.95,2.9643,2.86,2.92,1253331,0
+DDL.US,D,20260114,000000,2.89,2.8988,2.7,2.74,1581217,0
+DDL.US,D,20260115,000000,2.77,2.7854,2.715,2.72,694922,0
+DDL.US,D,20260116,000000,2.71,2.71,2.585,2.61,1349844,0
+DDL.US,D,20260120,000000,2.56,2.745,2.55,2.69,1062380,0
+DDL.US,D,20260121,000000,2.72,2.81,2.71,2.78,988133,0
+DDL.US,D,20260122,000000,2.785,2.88,2.78,2.84,852799,0
+DDL.US,D,20260123,000000,2.78,2.95,2.75,2.79,1421006,0
+DDL.US,D,20260126,000000,2.8374,2.85,2.71,2.76,1119848,0
+DDL.US,D,20260127,000000,2.74,2.92,2.74,2.86,1531792,0
+DDL.US,D,20260128,000000,2.88,2.89,2.8,2.82,1032606,0
+DDL.US,D,20260129,000000,2.87,2.985,2.86,2.88,1994021,0
+DDL.US,D,20260130,000000,2.9247,2.93,2.81,2.86,791731,0
+DDL.US,D,20260202,000000,2.97,3.19,2.9316,3.06,3255951,0
+DDL.US,D,20260203,000000,3.11,3.24,3.06,3.19,2798935,0
+DDL.US,D,20260204,000000,3.285,3.35,3.04,3.2,5939523,0
+DDL.US,D,20260205,000000,2.77,2.96,2.6,2.74,26005512,0
+DDL.US,D,20260206,000000,2.775,2.805,2.66,2.74,11010900,0
+DDL.US,D,20260209,000000,2.725,2.755,2.7,2.71,3706725,0
+DDL.US,D,20260210,000000,3.14,3.19,2.85,2.92,13598649,0
+DDL.US,D,20260211,000000,2.94,3.035,2.82,3,3036018,0
+DDL.US,D,20260212,000000,2.94,2.97,2.81,2.91,2100447,0
+DDL.US,D,20260213,000000,2.88,2.93,2.835,2.89,1052057,0
+DDL.US,D,20260217,000000,2.85,2.95,2.79,2.83,2901949,0
+DDL.US,D,20260218,000000,2.815,2.88,2.775,2.85,698147,0
diff --git a/daily/us/nyse stocks/1/ddt.us.txt b/daily/us/nyse stocks/1/ddt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..683a6814ef837adf8f7a4748459c34822e5113cb
--- /dev/null
+++ b/daily/us/nyse stocks/1/ddt.us.txt	
@@ -0,0 +1,3895 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDT.US,D,20100823,000000,13.133,13.133,13.02,13.02,19697,0
+DDT.US,D,20100824,000000,13.02,13.226,13.017,13.167,75872,0
+DDT.US,D,20100825,000000,13.096,13.226,12.965,13.226,62895,0
+DDT.US,D,20100826,000000,13.167,13.436,13.149,13.436,49758,0
+DDT.US,D,20100827,000000,13.431,13.616,13.321,13.525,50803,0
+DDT.US,D,20100830,000000,13.525,13.538,13.226,13.25,93365,0
+DDT.US,D,20100831,000000,13.316,13.316,13.226,13.286,28726,0
+DDT.US,D,20100901,000000,13.275,13.484,13.232,13.369,69498,0
+DDT.US,D,20100902,000000,13.363,13.459,13.232,13.436,39315,0
+DDT.US,D,20100903,000000,13.436,13.616,13.357,13.616,24284,0
+DDT.US,D,20100907,000000,13.579,13.883,13.436,13.795,49294,0
+DDT.US,D,20100908,000000,13.746,14.033,13.512,14.023,52143,0
+DDT.US,D,20100909,000000,13.907,14.002,13.805,13.914,43793,0
+DDT.US,D,20100910,000000,13.941,13.962,13.837,13.883,34928,0
+DDT.US,D,20100913,000000,13.925,13.974,13.853,13.853,39112,0
+DDT.US,D,20100914,000000,13.853,14.023,13.74,13.901,18199,0
+DDT.US,D,20100915,000000,14.014,14.014,13.795,13.883,20375,0
+DDT.US,D,20100916,000000,13.878,13.954,13.775,13.921,29687,0
+DDT.US,D,20100917,000000,13.921,14.092,13.805,13.824,32386,0
+DDT.US,D,20100920,000000,13.962,14.033,13.883,13.914,35893,0
+DDT.US,D,20100921,000000,13.883,13.914,13.74,13.914,31991,0
+DDT.US,D,20100922,000000,13.995,14.214,13.941,14.214,36407,0
+DDT.US,D,20100923,000000,14.123,14.243,14.092,14.135,31922,0
+DDT.US,D,20100924,000000,14.181,14.214,14.05,14.05,22809,0
+DDT.US,D,20100927,000000,14.166,14.249,14.097,14.112,18891,0
+DDT.US,D,20100928,000000,14.139,14.2,14.092,14.181,20626,0
+DDT.US,D,20100929,000000,14.26,14.26,14.181,14.181,11123,0
+DDT.US,D,20100930,000000,14.188,14.325,14.063,14.291,39156,0
+DDT.US,D,20101001,000000,14.214,14.325,14.063,14.243,17314,0
+DDT.US,D,20101004,000000,14.175,14.235,14.07,14.097,22332,0
+DDT.US,D,20101005,000000,14.271,14.271,14.151,14.166,11773,0
+DDT.US,D,20101006,000000,14.175,14.26,14.151,14.214,58729,0
+DDT.US,D,20101007,000000,14.48,14.48,14.172,14.214,25772,0
+DDT.US,D,20101008,000000,14.228,14.271,14.172,14.255,34597,0
+DDT.US,D,20101011,000000,14.218,14.474,14.207,14.38,30580,0
+DDT.US,D,20101012,000000,14.339,14.491,14.249,14.491,36591,0
+DDT.US,D,20101013,000000,14.354,14.354,13.914,14.033,43849,0
+DDT.US,D,20101014,000000,14.039,14.181,13.925,14.039,58883,0
+DDT.US,D,20101015,000000,14.033,14.151,14.028,14.151,20673,0
+DDT.US,D,20101018,000000,14.092,14.243,14.039,14.214,16626,0
+DDT.US,D,20101019,000000,14.2,14.255,14.139,14.243,16637,0
+DDT.US,D,20101020,000000,14.264,14.264,14.144,14.144,32290,0
+DDT.US,D,20101021,000000,14.228,14.228,14.139,14.181,9107,0
+DDT.US,D,20101022,000000,14.117,14.2,14.033,14.033,19116,0
+DDT.US,D,20101025,000000,14.033,14.151,13.921,14.033,35970,0
+DDT.US,D,20101026,000000,14.014,14.092,13.853,13.914,33435,0
+DDT.US,D,20101027,000000,13.837,13.938,13.669,13.824,34449,0
+DDT.US,D,20101028,000000,13.847,13.914,13.609,13.795,37899,0
+DDT.US,D,20101029,000000,13.795,14.117,13.602,13.974,17887,0
+DDT.US,D,20101101,000000,14.117,14.123,13.914,14.033,20821,0
+DDT.US,D,20101102,000000,14.123,14.228,13.974,14.014,13690,0
+DDT.US,D,20101103,000000,13.938,14.188,13.938,14.033,19484,0
+DDT.US,D,20101104,000000,13.954,14.097,13.954,14.002,20049,0
+DDT.US,D,20101105,000000,13.948,14.033,13.858,13.991,15757,0
+DDT.US,D,20101108,000000,14.081,14.151,14.002,14.092,16167,0
+DDT.US,D,20101109,000000,14.092,14.123,13.907,13.941,8838,0
+DDT.US,D,20101110,000000,13.941,14.056,13.941,14.056,7268,0
+DDT.US,D,20101111,000000,14.552,14.552,14.081,14.129,24107,0
+DDT.US,D,20101112,000000,14.558,14.909,14.332,14.396,40351,0
+DDT.US,D,20101115,000000,14.39,14.459,14.117,14.368,86430,0
+DDT.US,D,20101116,000000,14.235,14.368,14.235,14.271,42100,0
+DDT.US,D,20101117,000000,14.188,14.48,14.139,14.48,30530,0
+DDT.US,D,20101118,000000,14.48,14.491,14.249,14.48,27212,0
+DDT.US,D,20101119,000000,14.385,14.438,14.302,14.39,13405,0
+DDT.US,D,20101122,000000,14.48,14.504,14.39,14.474,19886,0
+DDT.US,D,20101123,000000,14.51,14.51,14.339,14.48,18071,0
+DDT.US,D,20101124,000000,14.48,14.504,14.255,14.283,21270,0
+DDT.US,D,20101126,000000,14.38,14.451,14.38,14.451,5832,0
+DDT.US,D,20101129,000000,14.283,14.343,14.151,14.332,29250,0
+DDT.US,D,20101130,000000,14.181,14.444,14.181,14.438,14130,0
+DDT.US,D,20101201,000000,14.451,14.451,14.332,14.354,14081,0
+DDT.US,D,20101202,000000,14.36,14.459,14.36,14.385,17544,0
+DDT.US,D,20101203,000000,14.438,14.451,14.39,14.39,18015,0
+DDT.US,D,20101206,000000,14.39,14.451,14.243,14.26,13961,0
+DDT.US,D,20101207,000000,14.243,14.38,14.243,14.36,9959,0
+DDT.US,D,20101208,000000,14.409,14.422,14.255,14.332,20143,0
+DDT.US,D,20101209,000000,14.332,14.451,14.312,14.312,17733,0
+DDT.US,D,20101210,000000,14.343,14.438,14.159,14.159,34232,0
+DDT.US,D,20101213,000000,14.188,14.188,14.05,14.123,42680,0
+DDT.US,D,20101214,000000,14.081,14.243,14.081,14.181,31991,0
+DDT.US,D,20101215,000000,14.235,14.243,14.081,14.181,10056,0
+DDT.US,D,20101216,000000,14.343,14.343,14.033,14.063,20876,0
+DDT.US,D,20101217,000000,14.103,14.151,14.07,14.151,7234,0
+DDT.US,D,20101220,000000,14.117,14.207,14.103,14.151,9884,0
+DDT.US,D,20101221,000000,14.297,14.426,14.063,14.325,23579,0
+DDT.US,D,20101222,000000,14.271,14.32,14.172,14.306,14503,0
+DDT.US,D,20101223,000000,14.325,14.325,14.181,14.235,9318,0
+DDT.US,D,20101227,000000,14.283,14.332,14.181,14.332,12329,0
+DDT.US,D,20101228,000000,14.243,14.332,14.243,14.332,5785,0
+DDT.US,D,20101229,000000,14.39,14.48,14.249,14.302,37219,0
+DDT.US,D,20101230,000000,14.349,14.422,14.188,14.409,13975,0
+DDT.US,D,20101231,000000,14.278,14.312,14.214,14.312,4583,0
+DDT.US,D,20110103,000000,14.297,14.417,14.297,14.38,20288,0
+DDT.US,D,20110104,000000,14.339,14.385,14.291,14.38,11860,0
+DDT.US,D,20110105,000000,14.444,14.444,14.349,14.426,15066,0
+DDT.US,D,20110106,000000,14.417,14.619,14.39,14.571,36713,0
+DDT.US,D,20110107,000000,14.571,14.661,14.571,14.599,22851,0
+DDT.US,D,20110110,000000,14.599,14.613,14.491,14.516,10625,0
+DDT.US,D,20110111,000000,14.504,14.587,14.422,14.48,31368,0
+DDT.US,D,20110112,000000,14.214,14.297,14.05,14.07,59609,0
+DDT.US,D,20110113,000000,14.144,14.297,14.097,14.188,27410,0
+DDT.US,D,20110114,000000,14.264,14.264,14.092,14.249,17300,0
+DDT.US,D,20110118,000000,14.249,14.249,14.056,14.063,37783,0
+DDT.US,D,20110119,000000,14.07,14.123,14.063,14.063,25318,0
+DDT.US,D,20110120,000000,14.123,14.214,14.117,14.117,45317,0
+DDT.US,D,20110121,000000,14.151,14.175,14.044,14.123,27557,0
+DDT.US,D,20110124,000000,14.135,14.228,14.112,14.112,20801,0
+DDT.US,D,20110125,000000,14.194,14.249,14.112,14.151,23318,0
+DDT.US,D,20110126,000000,14.214,14.26,14.175,14.235,34302,0
+DDT.US,D,20110127,000000,14.249,14.249,14.151,14.151,23549,0
+DDT.US,D,20110128,000000,14.207,14.228,14.092,14.144,32481,0
+DDT.US,D,20110131,000000,14.112,14.207,14.044,14.05,41425,0
+DDT.US,D,20110201,000000,14.117,14.123,14.033,14.092,24872,0
+DDT.US,D,20110202,000000,14.139,14.207,14.129,14.151,37486,0
+DDT.US,D,20110203,000000,14.123,14.223,14.112,14.166,30562,0
+DDT.US,D,20110204,000000,14.139,14.283,14.092,14.278,34989,0
+DDT.US,D,20110207,000000,14.194,14.302,14.194,14.214,25901,0
+DDT.US,D,20110208,000000,14.214,14.214,14.151,14.214,40171,0
+DDT.US,D,20110209,000000,14.207,14.312,14.151,14.271,20694,0
+DDT.US,D,20110210,000000,14.302,14.312,14.175,14.175,35714,0
+DDT.US,D,20110211,000000,14.2,14.444,14.2,14.235,16577,0
+DDT.US,D,20110214,000000,14.271,14.48,14.214,14.243,11958,0
+DDT.US,D,20110215,000000,14.291,14.409,14.228,14.271,21938,0
+DDT.US,D,20110216,000000,14.325,14.422,14.271,14.39,23194,0
+DDT.US,D,20110218,000000,14.325,14.343,14.223,14.223,16689,0
+DDT.US,D,20110222,000000,14.214,14.385,14.214,14.297,18112,0
+DDT.US,D,20110223,000000,14.38,14.402,14.214,14.297,26488,0
+DDT.US,D,20110224,000000,14.332,14.332,14.278,14.332,26972,0
+DDT.US,D,20110225,000000,14.385,14.409,14.332,14.409,22480,0
+DDT.US,D,20110228,000000,14.417,14.417,14.283,14.332,16974,0
+DDT.US,D,20110301,000000,14.409,14.451,14.402,14.451,9277,0
+DDT.US,D,20110302,000000,14.474,14.5,14.332,14.409,18071,0
+DDT.US,D,20110303,000000,14.409,14.48,14.325,14.332,21772,0
+DDT.US,D,20110304,000000,14.409,14.409,14.306,14.39,5858,0
+DDT.US,D,20110307,000000,14.354,14.491,14.354,14.48,24268,0
+DDT.US,D,20110308,000000,14.5,14.51,14.332,14.339,32725,0
+DDT.US,D,20110309,000000,14.409,14.468,14.396,14.451,14275,0
+DDT.US,D,20110310,000000,14.444,14.444,14.223,14.409,20356,0
+DDT.US,D,20110311,000000,14.385,14.438,14.343,14.36,9638,0
+DDT.US,D,20110314,000000,14.422,14.444,14.332,14.396,13390,0
+DDT.US,D,20110315,000000,14.332,14.343,14.228,14.291,22343,0
+DDT.US,D,20110316,000000,14.312,14.368,14.243,14.291,21669,0
+DDT.US,D,20110317,000000,14.264,14.32,14.243,14.306,16047,0
+DDT.US,D,20110318,000000,14.306,14.32,14.249,14.302,20587,0
+DDT.US,D,20110321,000000,14.297,14.417,14.297,14.332,20371,0
+DDT.US,D,20110322,000000,14.38,14.438,14.332,14.438,13146,0
+DDT.US,D,20110323,000000,14.438,14.51,14.343,14.451,23046,0
+DDT.US,D,20110324,000000,14.39,14.438,14.306,14.38,10274,0
+DDT.US,D,20110325,000000,14.385,14.432,14.332,14.349,15490,0
+DDT.US,D,20110328,000000,14.385,14.39,14.332,14.343,7739,0
+DDT.US,D,20110329,000000,14.385,14.444,14.332,14.409,35197,0
+DDT.US,D,20110330,000000,14.385,14.451,14.339,14.444,16037,0
+DDT.US,D,20110331,000000,14.426,14.451,14.422,14.451,13181,0
+DDT.US,D,20110401,000000,14.402,14.459,14.396,14.459,9238,0
+DDT.US,D,20110404,000000,14.462,14.462,14.409,14.426,17793,0
+DDT.US,D,20110405,000000,14.417,14.462,14.368,14.426,15680,0
+DDT.US,D,20110406,000000,14.491,14.647,14.48,14.558,23318,0
+DDT.US,D,20110407,000000,14.613,14.654,14.54,14.54,10757,0
+DDT.US,D,20110408,000000,14.654,14.654,14.565,14.622,4119,0
+DDT.US,D,20110411,000000,14.622,14.622,14.438,14.451,23102,0
+DDT.US,D,20110412,000000,14.536,14.619,14.426,14.619,26209,0
+DDT.US,D,20110413,000000,14.302,14.504,14.278,14.402,13221,0
+DDT.US,D,20110414,000000,14.444,14.487,14.38,14.48,11948,0
+DDT.US,D,20110415,000000,14.402,14.417,14.36,14.36,19691,0
+DDT.US,D,20110418,000000,14.332,14.38,14.271,14.38,15521,0
+DDT.US,D,20110419,000000,14.422,14.459,14.39,14.39,6889,0
+DDT.US,D,20110420,000000,14.354,14.516,14.306,14.332,17155,0
+DDT.US,D,20110421,000000,14.368,14.385,14.302,14.36,10919,0
+DDT.US,D,20110425,000000,14.332,14.38,14.235,14.325,28523,0
+DDT.US,D,20110426,000000,14.325,14.368,14.306,14.312,19691,0
+DDT.US,D,20110427,000000,14.368,14.368,14.283,14.343,5215,0
+DDT.US,D,20110428,000000,14.38,14.38,14.349,14.36,5479,0
+DDT.US,D,20110429,000000,14.354,14.451,14.302,14.451,16260,0
+DDT.US,D,20110502,000000,14.536,14.536,14.368,14.385,21084,0
+DDT.US,D,20110503,000000,14.375,14.451,14.325,14.325,20287,0
+DDT.US,D,20110504,000000,14.32,14.385,14.302,14.354,21644,0
+DDT.US,D,20110505,000000,14.368,14.536,14.264,14.522,34084,0
+DDT.US,D,20110506,000000,14.516,14.565,14.312,14.375,34844,0
+DDT.US,D,20110509,000000,14.349,14.444,14.343,14.444,10771,0
+DDT.US,D,20110510,000000,14.432,14.51,14.409,14.5,16016,0
+DDT.US,D,20110511,000000,14.491,14.5,14.417,14.5,7535,0
+DDT.US,D,20110512,000000,14.432,14.487,14.38,14.438,13177,0
+DDT.US,D,20110513,000000,14.5,14.619,14.487,14.529,32526,0
+DDT.US,D,20110516,000000,14.491,14.636,14.491,14.607,39599,0
+DDT.US,D,20110517,000000,14.577,14.622,14.54,14.599,27457,0
+DDT.US,D,20110518,000000,14.619,14.636,14.545,14.571,34862,0
+DDT.US,D,20110519,000000,14.628,14.628,14.54,14.628,24847,0
+DDT.US,D,20110520,000000,14.607,14.719,14.571,14.715,16132,0
+DDT.US,D,20110523,000000,14.672,14.779,14.491,14.767,39765,0
+DDT.US,D,20110524,000000,14.779,14.779,14.641,14.672,34909,0
+DDT.US,D,20110525,000000,14.672,14.743,14.647,14.731,12846,0
+DDT.US,D,20110526,000000,14.683,14.779,14.677,14.779,22439,0
+DDT.US,D,20110527,000000,14.772,14.779,14.715,14.715,12267,0
+DDT.US,D,20110531,000000,14.762,14.901,14.677,14.901,26388,0
+DDT.US,D,20110601,000000,14.785,14.844,14.772,14.797,9179,0
+DDT.US,D,20110602,000000,14.797,14.838,14.641,14.672,21162,0
+DDT.US,D,20110603,000000,14.677,14.838,14.677,14.81,24033,0
+DDT.US,D,20110606,000000,14.779,14.779,14.677,14.731,15658,0
+DDT.US,D,20110607,000000,14.677,14.731,14.636,14.647,15476,0
+DDT.US,D,20110608,000000,14.719,14.749,14.628,14.749,19395,0
+DDT.US,D,20110609,000000,14.719,14.737,14.667,14.708,12210,0
+DDT.US,D,20110610,000000,14.749,14.749,14.661,14.661,12076,0
+DDT.US,D,20110613,000000,14.672,14.719,14.654,14.667,6394,0
+DDT.US,D,20110614,000000,14.731,14.749,14.677,14.737,21013,0
+DDT.US,D,20110615,000000,14.683,14.731,14.283,14.672,14793,0
+DDT.US,D,20110616,000000,14.731,14.731,14.536,14.619,39882,0
+DDT.US,D,20110617,000000,14.536,14.702,14.396,14.468,27034,0
+DDT.US,D,20110620,000000,14.451,14.672,14.451,14.654,16472,0
+DDT.US,D,20110621,000000,14.583,14.803,14.583,14.689,23686,0
+DDT.US,D,20110622,000000,14.743,14.772,14.628,14.708,17826,0
+DDT.US,D,20110623,000000,14.715,14.838,14.689,14.719,9450,0
+DDT.US,D,20110624,000000,14.803,14.803,14.636,14.641,1338,0
+DDT.US,D,20110627,000000,14.725,14.81,14.683,14.779,16138,0
+DDT.US,D,20110628,000000,14.779,14.81,14.725,14.81,15092,0
+DDT.US,D,20110629,000000,14.81,14.862,14.737,14.838,8799,0
+DDT.US,D,20110630,000000,14.831,14.901,14.725,14.901,24635,0
+DDT.US,D,20110701,000000,14.906,14.928,14.893,14.916,28955,0
+DDT.US,D,20110705,000000,14.875,14.886,14.79,14.79,10355,0
+DDT.US,D,20110706,000000,14.844,14.901,14.785,14.901,13831,0
+DDT.US,D,20110707,000000,14.844,14.886,14.667,14.695,98012,0
+DDT.US,D,20110708,000000,14.719,14.838,14.719,14.838,45562,0
+DDT.US,D,20110711,000000,14.755,14.822,14.715,14.731,22227,0
+DDT.US,D,20110712,000000,14.725,14.901,14.725,14.859,42336,0
+DDT.US,D,20110713,000000,14.577,14.695,14.536,14.571,50893,0
+DDT.US,D,20110714,000000,14.599,14.647,14.545,14.613,22159,0
+DDT.US,D,20110715,000000,14.622,14.743,14.577,14.628,71856,0
+DDT.US,D,20110718,000000,14.647,14.667,14.577,14.583,23266,0
+DDT.US,D,20110719,000000,14.667,14.772,14.661,14.772,4261,0
+DDT.US,D,20110720,000000,14.702,14.762,14.628,14.689,26311,0
+DDT.US,D,20110721,000000,14.689,14.725,14.647,14.725,23352,0
+DDT.US,D,20110722,000000,14.719,14.785,14.719,14.785,15564,0
+DDT.US,D,20110725,000000,14.749,14.779,14.689,14.749,26078,0
+DDT.US,D,20110726,000000,14.719,14.737,14.628,14.628,16673,0
+DDT.US,D,20110727,000000,14.672,14.672,14.516,14.613,24708,0
+DDT.US,D,20110728,000000,14.51,14.661,14.51,14.599,21353,0
+DDT.US,D,20110729,000000,14.599,14.622,14.38,14.48,30288,0
+DDT.US,D,20110801,000000,14.54,14.772,14.51,14.641,15860,0
+DDT.US,D,20110802,000000,14.725,14.785,14.599,14.599,17132,0
+DDT.US,D,20110803,000000,14.628,14.628,14.409,14.529,25630,0
+DDT.US,D,20110804,000000,14.51,14.583,14.432,14.571,21346,0
+DDT.US,D,20110805,000000,14.396,14.737,14.39,14.426,36920,0
+DDT.US,D,20110808,000000,14.48,14.48,12.545,13.549,185006,0
+DDT.US,D,20110809,000000,13.596,14.422,13.596,14.194,44326,0
+DDT.US,D,20110810,000000,13.722,14.325,13.693,14.039,25146,0
+DDT.US,D,20110811,000000,14.159,14.516,14.159,14.516,9732,0
+DDT.US,D,20110812,000000,14.536,14.571,14.332,14.451,35660,0
+DDT.US,D,20110815,000000,14.462,14.599,14.36,14.5,20073,0
+DDT.US,D,20110816,000000,14.459,14.719,14.459,14.677,15512,0
+DDT.US,D,20110817,000000,14.672,14.719,14.48,14.677,23542,0
+DDT.US,D,20110818,000000,14.571,14.599,14.306,14.375,24711,0
+DDT.US,D,20110819,000000,14.312,14.571,14.306,14.571,12700,0
+DDT.US,D,20110822,000000,14.628,14.628,14.188,14.223,28903,0
+DDT.US,D,20110823,000000,14.264,14.339,14.144,14.306,16933,0
+DDT.US,D,20110824,000000,14.38,14.38,14.181,14.354,8579,0
+DDT.US,D,20110825,000000,14.214,14.39,14.139,14.271,13781,0
+DDT.US,D,20110826,000000,14.297,14.432,14.214,14.332,8821,0
+DDT.US,D,20110829,000000,14.417,14.81,14.297,14.565,35820,0
+DDT.US,D,20110830,000000,14.622,14.654,14.558,14.622,13064,0
+DDT.US,D,20110831,000000,14.516,14.628,14.516,14.628,6655,0
+DDT.US,D,20110901,000000,14.677,14.677,14.583,14.583,15051,0
+DDT.US,D,20110902,000000,14.767,14.772,14.636,14.672,7283,0
+DDT.US,D,20110906,000000,14.552,14.772,14.545,14.695,17401,0
+DDT.US,D,20110907,000000,14.719,14.737,14.571,14.689,11674,0
+DDT.US,D,20110908,000000,14.636,14.749,14.583,14.715,8843,0
+DDT.US,D,20110909,000000,14.607,14.667,14.607,14.628,9864,0
+DDT.US,D,20110912,000000,14.577,14.719,14.558,14.583,8723,0
+DDT.US,D,20110913,000000,14.647,14.762,14.552,14.647,16591,0
+DDT.US,D,20110914,000000,14.647,14.647,14.522,14.599,13167,0
+DDT.US,D,20110915,000000,14.613,14.715,14.552,14.552,13557,0
+DDT.US,D,20110916,000000,14.599,14.677,14.51,14.51,11093,0
+DDT.US,D,20110919,000000,14.491,14.689,14.385,14.689,16986,0
+DDT.US,D,20110920,000000,14.654,14.719,14.583,14.719,17728,0
+DDT.US,D,20110921,000000,14.613,14.772,14.583,14.628,15905,0
+DDT.US,D,20110922,000000,14.552,14.583,14.459,14.459,16779,0
+DDT.US,D,20110923,000000,14.48,14.593,14.468,14.529,15103,0
+DDT.US,D,20110926,000000,14.451,14.599,14.451,14.487,23612,0
+DDT.US,D,20110927,000000,14.583,14.583,14.432,14.54,23882,0
+DDT.US,D,20110928,000000,14.491,14.51,14.438,14.474,13198,0
+DDT.US,D,20110929,000000,14.491,14.571,14.444,14.558,25129,0
+DDT.US,D,20110930,000000,14.54,14.622,14.426,14.558,28743,0
+DDT.US,D,20111003,000000,14.577,14.654,14.459,14.654,35422,0
+DDT.US,D,20111004,000000,14.654,14.677,14.468,14.571,30902,0
+DDT.US,D,20111005,000000,14.516,14.571,14.48,14.51,16636,0
+DDT.US,D,20111006,000000,14.54,14.54,14.426,14.438,30154,0
+DDT.US,D,20111007,000000,14.565,14.565,14.417,14.491,33175,0
+DDT.US,D,20111010,000000,14.545,14.552,14.444,14.51,30552,0
+DDT.US,D,20111011,000000,14.545,14.599,14.48,14.571,15244,0
+DDT.US,D,20111012,000000,14.647,14.689,14.583,14.661,24617,0
+DDT.US,D,20111013,000000,14.409,14.529,14.255,14.522,22554,0
+DDT.US,D,20111014,000000,14.504,14.536,14.249,14.451,21214,0
+DDT.US,D,20111017,000000,14.48,14.565,14.474,14.516,9296,0
+DDT.US,D,20111018,000000,14.426,14.51,14.39,14.426,15088,0
+DDT.US,D,20111019,000000,14.48,14.54,14.422,14.54,21113,0
+DDT.US,D,20111020,000000,14.529,14.54,14.451,14.451,12542,0
+DDT.US,D,20111021,000000,14.51,14.583,14.432,14.571,30469,0
+DDT.US,D,20111024,000000,14.552,14.558,14.474,14.474,13458,0
+DDT.US,D,20111025,000000,14.48,14.672,14.48,14.628,61777,0
+DDT.US,D,20111026,000000,14.599,14.641,14.571,14.571,17762,0
+DDT.US,D,20111027,000000,14.667,14.672,14.51,14.51,17208,0
+DDT.US,D,20111028,000000,14.491,14.599,14.422,14.462,15561,0
+DDT.US,D,20111031,000000,14.565,14.577,14.468,14.552,19462,0
+DDT.US,D,20111101,000000,14.599,14.628,14.474,14.504,15865,0
+DDT.US,D,20111102,000000,14.558,14.613,14.491,14.613,8360,0
+DDT.US,D,20111103,000000,14.607,14.628,14.51,14.628,19013,0
+DDT.US,D,20111104,000000,14.552,14.749,14.54,14.607,13074,0
+DDT.US,D,20111107,000000,14.677,14.779,14.577,14.767,31275,0
+DDT.US,D,20111108,000000,14.803,14.803,14.636,14.767,13382,0
+DDT.US,D,20111109,000000,14.689,14.743,14.641,14.689,15583,0
+DDT.US,D,20111110,000000,14.689,14.731,14.641,14.731,14290,0
+DDT.US,D,20111111,000000,14.661,14.772,14.628,14.628,24228,0
+DDT.US,D,20111114,000000,14.708,14.725,14.571,14.689,21931,0
+DDT.US,D,20111115,000000,14.607,14.708,14.607,14.661,25689,0
+DDT.US,D,20111116,000000,14.641,14.737,14.641,14.667,7118,0
+DDT.US,D,20111117,000000,14.628,14.702,14.628,14.636,6232,0
+DDT.US,D,20111118,000000,14.725,14.731,14.672,14.719,10050,0
+DDT.US,D,20111121,000000,14.719,14.755,14.54,14.54,18170,0
+DDT.US,D,20111122,000000,14.613,14.743,14.522,14.628,14230,0
+DDT.US,D,20111123,000000,14.661,14.725,14.599,14.628,19190,0
+DDT.US,D,20111125,000000,14.619,14.661,14.619,14.661,3203,0
+DDT.US,D,20111128,000000,14.755,14.755,14.587,14.661,13468,0
+DDT.US,D,20111129,000000,14.661,14.749,14.491,14.613,24284,0
+DDT.US,D,20111130,000000,14.749,14.749,14.536,14.607,24565,0
+DDT.US,D,20111201,000000,14.545,14.715,14.51,14.565,16832,0
+DDT.US,D,20111202,000000,14.628,14.654,14.54,14.654,8176,0
+DDT.US,D,20111205,000000,14.672,14.715,14.536,14.672,23104,0
+DDT.US,D,20111206,000000,14.683,14.683,14.587,14.622,27730,0
+DDT.US,D,20111207,000000,14.661,14.661,14.577,14.593,29088,0
+DDT.US,D,20111208,000000,14.619,14.647,14.593,14.641,16619,0
+DDT.US,D,20111209,000000,14.661,14.667,14.529,14.536,25379,0
+DDT.US,D,20111212,000000,14.536,14.607,14.522,14.54,11717,0
+DDT.US,D,20111213,000000,14.593,14.622,14.522,14.552,12554,0
+DDT.US,D,20111214,000000,14.583,14.654,14.5,14.654,21314,0
+DDT.US,D,20111215,000000,14.607,14.641,14.552,14.593,21498,0
+DDT.US,D,20111216,000000,14.636,14.689,14.587,14.622,13817,0
+DDT.US,D,20111219,000000,14.613,14.683,14.607,14.667,18403,0
+DDT.US,D,20111220,000000,14.667,14.708,14.628,14.702,18684,0
+DDT.US,D,20111221,000000,14.641,14.767,14.641,14.767,29293,0
+DDT.US,D,20111222,000000,14.702,14.779,14.661,14.772,17084,0
+DDT.US,D,20111223,000000,14.762,14.803,14.683,14.689,11100,0
+DDT.US,D,20111227,000000,14.661,14.767,14.641,14.702,11055,0
+DDT.US,D,20111228,000000,14.743,14.81,14.715,14.762,20371,0
+DDT.US,D,20111229,000000,14.822,14.822,14.725,14.797,7357,0
+DDT.US,D,20111230,000000,14.826,14.862,14.737,14.862,13221,0
+DDT.US,D,20120103,000000,14.822,14.88,14.822,14.852,26370,0
+DDT.US,D,20120104,000000,14.852,14.866,14.815,14.866,19627,0
+DDT.US,D,20120105,000000,14.859,14.862,14.844,14.862,22907,0
+DDT.US,D,20120106,000000,14.866,14.893,14.822,14.893,16434,0
+DDT.US,D,20120109,000000,14.844,14.88,14.838,14.875,26936,0
+DDT.US,D,20120110,000000,14.875,14.901,14.831,14.852,26774,0
+DDT.US,D,20120111,000000,14.826,14.893,14.81,14.893,28435,0
+DDT.US,D,20120112,000000,14.628,14.785,14.571,14.785,23763,0
+DDT.US,D,20120113,000000,14.797,14.797,14.628,14.628,8162,0
+DDT.US,D,20120117,000000,14.622,14.719,14.587,14.628,10715,0
+DDT.US,D,20120118,000000,14.719,14.81,14.628,14.797,14110,0
+DDT.US,D,20120119,000000,14.737,14.803,14.689,14.731,22130,0
+DDT.US,D,20120120,000000,14.731,14.797,14.654,14.743,16295,0
+DDT.US,D,20120123,000000,14.797,14.838,14.715,14.838,12042,0
+DDT.US,D,20120124,000000,14.762,14.838,14.749,14.803,30509,0
+DDT.US,D,20120125,000000,14.762,14.838,14.762,14.838,11693,0
+DDT.US,D,20120126,000000,14.838,14.866,14.831,14.866,19492,0
+DDT.US,D,20120127,000000,14.862,14.866,14.797,14.797,11135,0
+DDT.US,D,20120130,000000,14.838,14.866,14.803,14.803,3233,0
+DDT.US,D,20120131,000000,14.859,14.893,14.815,14.88,7589,0
+DDT.US,D,20120201,000000,14.886,14.916,14.826,14.875,39006,0
+DDT.US,D,20120202,000000,14.866,14.906,14.852,14.901,26719,0
+DDT.US,D,20120203,000000,14.901,14.928,14.862,14.921,34033,0
+DDT.US,D,20120206,000000,14.859,14.866,14.81,14.81,15948,0
+DDT.US,D,20120207,000000,14.866,14.901,14.803,14.866,14671,0
+DDT.US,D,20120208,000000,14.886,14.886,14.826,14.875,10130,0
+DDT.US,D,20120209,000000,14.866,15.006,14.866,15.006,25239,0
+DDT.US,D,20120210,000000,14.906,14.984,14.859,14.928,7668,0
+DDT.US,D,20120213,000000,14.977,14.977,14.859,14.942,14712,0
+DDT.US,D,20120214,000000,14.916,14.935,14.838,14.838,10469,0
+DDT.US,D,20120215,000000,14.866,14.916,14.844,14.906,10390,0
+DDT.US,D,20120216,000000,14.909,14.958,14.866,14.958,19519,0
+DDT.US,D,20120217,000000,14.901,15.006,14.88,14.958,20515,0
+DDT.US,D,20120221,000000,14.988,15.031,14.928,15.011,48211,0
+DDT.US,D,20120222,000000,14.988,14.988,14.886,14.886,9779,0
+DDT.US,D,20120223,000000,14.969,14.984,14.928,14.958,15409,0
+DDT.US,D,20120224,000000,14.928,15.036,14.928,14.984,18057,0
+DDT.US,D,20120227,000000,15.024,15.024,14.942,14.988,18233,0
+DDT.US,D,20120228,000000,14.951,14.999,14.928,14.946,12191,0
+DDT.US,D,20120229,000000,14.993,14.993,14.942,14.958,17316,0
+DDT.US,D,20120301,000000,14.958,15.041,14.958,15.041,32558,0
+DDT.US,D,20120302,000000,15.031,15.046,14.951,14.999,12345,0
+DDT.US,D,20120305,000000,14.977,15.036,14.942,15.036,8418,0
+DDT.US,D,20120306,000000,15.018,15.018,14.935,14.999,20034,0
+DDT.US,D,20120307,000000,14.969,14.984,14.935,14.977,30017,0
+DDT.US,D,20120308,000000,14.977,15.006,14.928,14.951,27436,0
+DDT.US,D,20120309,000000,14.958,14.984,14.942,14.951,11424,0
+DDT.US,D,20120312,000000,14.977,14.999,14.951,14.977,12812,0
+DDT.US,D,20120313,000000,14.988,15.046,14.958,15.041,16377,0
+DDT.US,D,20120314,000000,15.011,15.031,14.977,14.993,15779,0
+DDT.US,D,20120315,000000,14.984,15.036,14.964,14.988,10698,0
+DDT.US,D,20120316,000000,15.024,15.046,14.969,15.024,16690,0
+DDT.US,D,20120319,000000,15.006,15.024,14.951,14.988,17769,0
+DDT.US,D,20120320,000000,15.006,15.108,14.964,14.993,15239,0
+DDT.US,D,20120321,000000,15.079,15.108,14.988,15.108,22399,0
+DDT.US,D,20120322,000000,15.041,15.102,15.041,15.102,8900,0
+DDT.US,D,20120323,000000,15.06,15.163,15.06,15.142,3679,0
+DDT.US,D,20120326,000000,15.163,15.22,15.084,15.084,24950,0
+DDT.US,D,20120327,000000,15.172,15.172,15.072,15.108,14007,0
+DDT.US,D,20120328,000000,15.079,15.079,14.993,15.046,21960,0
+DDT.US,D,20120329,000000,15.079,15.079,14.993,15.018,44598,0
+DDT.US,D,20120330,000000,15.018,15.072,14.999,15.006,23843,0
+DDT.US,D,20120402,000000,15.018,15.163,15.018,15.136,30333,0
+DDT.US,D,20120403,000000,15.079,15.132,15.031,15.053,36431,0
+DDT.US,D,20120404,000000,15.046,15.06,15.006,15.011,50079,0
+DDT.US,D,20120405,000000,15.024,15.102,15.024,15.094,36006,0
+DDT.US,D,20120409,000000,15.094,15.214,15.079,15.199,21398,0
+DDT.US,D,20120410,000000,15.132,15.204,15.018,15.204,40357,0
+DDT.US,D,20120411,000000,15.204,15.245,15.12,15.172,29378,0
+DDT.US,D,20120412,000000,14.977,15.114,14.731,15.079,30798,0
+DDT.US,D,20120413,000000,14.958,15.155,14.935,15.018,33412,0
+DDT.US,D,20120416,000000,15.094,15.094,14.942,14.958,21979,0
+DDT.US,D,20120417,000000,14.958,15.011,14.951,14.988,35956,0
+DDT.US,D,20120418,000000,14.977,15.084,14.951,15.065,37765,0
+DDT.US,D,20120419,000000,15.251,15.251,14.999,15.084,50116,0
+DDT.US,D,20120420,000000,15.108,15.19,15.108,15.108,23720,0
+DDT.US,D,20120423,000000,15.142,15.168,15.108,15.168,20914,0
+DDT.US,D,20120424,000000,15.114,15.209,15.108,15.209,53120,0
+DDT.US,D,20120425,000000,15.12,15.209,15.12,15.204,16749,0
+DDT.US,D,20120426,000000,15.22,15.24,15.136,15.226,60864,0
+DDT.US,D,20120427,000000,15.245,15.251,15.149,15.24,61905,0
+DDT.US,D,20120430,000000,15.232,15.232,15.199,15.199,6054,0
+DDT.US,D,20120501,000000,15.24,15.245,15.136,15.168,27574,0
+DDT.US,D,20120502,000000,15.209,15.251,15.168,15.245,49570,0
+DDT.US,D,20120503,000000,15.185,15.251,15.168,15.24,17555,0
+DDT.US,D,20120504,000000,15.168,15.19,15.011,15.114,53423,0
+DDT.US,D,20120507,000000,15.102,15.204,15.102,15.108,68627,0
+DDT.US,D,20120508,000000,15.041,15.155,15.041,15.142,42483,0
+DDT.US,D,20120509,000000,15.132,15.204,15.053,15.155,57045,0
+DDT.US,D,20120510,000000,15.19,15.406,15.125,15.346,82418,0
+DDT.US,D,20120511,000000,15.37,15.37,15.226,15.24,30833,0
+DDT.US,D,20120514,000000,15.178,15.257,15.142,15.209,60862,0
+DDT.US,D,20120515,000000,15.19,15.274,15.178,15.257,23613,0
+DDT.US,D,20120516,000000,15.22,15.274,15.125,15.132,100496,0
+DDT.US,D,20120517,000000,15.19,15.268,15.168,15.168,43193,0
+DDT.US,D,20120518,000000,15.334,15.334,15.018,15.018,35092,0
+DDT.US,D,20120521,000000,15.108,15.168,15.018,15.065,28584,0
+DDT.US,D,20120522,000000,15.053,15.185,15.046,15.046,54386,0
+DDT.US,D,20120523,000000,15.065,15.12,15.018,15.041,57343,0
+DDT.US,D,20120524,000000,15.072,15.132,15.053,15.06,33994,0
+DDT.US,D,20120525,000000,15.079,15.172,15.046,15.172,13763,0
+DDT.US,D,20120529,000000,15.142,15.204,15.079,15.084,16101,0
+DDT.US,D,20120530,000000,15.06,15.22,15.031,15.204,17634,0
+DDT.US,D,20120531,000000,15.22,15.226,15.108,15.199,10154,0
+DDT.US,D,20120601,000000,15.136,15.168,15.06,15.108,16430,0
+DDT.US,D,20120604,000000,15.136,15.136,15.041,15.108,17551,0
+DDT.US,D,20120605,000000,15.108,15.155,15.046,15.094,8945,0
+DDT.US,D,20120606,000000,15.136,15.163,15.079,15.132,22281,0
+DDT.US,D,20120607,000000,15.142,15.142,15.053,15.102,25227,0
+DDT.US,D,20120608,000000,15.108,15.136,15.079,15.136,5317,0
+DDT.US,D,20120611,000000,15.155,15.209,15.079,15.204,19342,0
+DDT.US,D,20120612,000000,15.168,15.19,15.114,15.19,16252,0
+DDT.US,D,20120613,000000,15.163,15.209,15.136,15.19,8372,0
+DDT.US,D,20120614,000000,15.172,15.209,15.125,15.209,19923,0
+DDT.US,D,20120615,000000,15.149,15.204,15.125,15.204,10515,0
+DDT.US,D,20120618,000000,15.155,15.209,15.155,15.204,8093,0
+DDT.US,D,20120619,000000,15.204,15.214,15.163,15.199,20536,0
+DDT.US,D,20120620,000000,15.204,15.257,15.168,15.19,36545,0
+DDT.US,D,20120621,000000,15.199,15.288,15.199,15.251,9628,0
+DDT.US,D,20120622,000000,15.24,15.261,15.185,15.185,20177,0
+DDT.US,D,20120625,000000,15.226,15.232,15.114,15.114,21061,0
+DDT.US,D,20120626,000000,15.125,15.22,15.065,15.079,37252,0
+DDT.US,D,20120627,000000,15.125,15.136,15.065,15.094,13963,0
+DDT.US,D,20120628,000000,15.079,15.108,15.079,15.108,12420,0
+DDT.US,D,20120629,000000,15.149,15.149,15.108,15.142,10113,0
+DDT.US,D,20120702,000000,15.178,15.232,15.108,15.108,20686,0
+DDT.US,D,20120703,000000,15.136,15.163,15.12,15.136,7569,0
+DDT.US,D,20120705,000000,15.168,15.19,15.084,15.149,16793,0
+DDT.US,D,20120706,000000,15.163,15.19,15.136,15.178,11053,0
+DDT.US,D,20120709,000000,15.204,15.232,15.168,15.232,18123,0
+DDT.US,D,20120710,000000,15.199,15.251,15.19,15.232,26307,0
+DDT.US,D,20120711,000000,15.094,15.185,15.084,15.185,31924,0
+DDT.US,D,20120712,000000,15.136,15.185,15.079,15.185,33746,0
+DDT.US,D,20120713,000000,15.12,15.209,15.114,15.168,9615,0
+DDT.US,D,20120716,000000,15.155,15.178,15.084,15.089,10549,0
+DDT.US,D,20120717,000000,15.108,15.12,15.072,15.12,5192,0
+DDT.US,D,20120718,000000,15.089,15.142,15.089,15.136,11106,0
+DDT.US,D,20120719,000000,15.155,15.199,15.136,15.19,13097,0
+DDT.US,D,20120720,000000,15.136,15.245,15.094,15.12,13185,0
+DDT.US,D,20120723,000000,15.114,15.317,15.108,15.3,11664,0
+DDT.US,D,20120724,000000,15.204,15.288,15.132,15.204,12642,0
+DDT.US,D,20120725,000000,15.168,15.214,15.125,15.214,5721,0
+DDT.US,D,20120726,000000,15.185,15.185,15.108,15.136,11912,0
+DDT.US,D,20120727,000000,15.19,15.226,15.168,15.226,5547,0
+DDT.US,D,20120730,000000,15.178,15.257,15.168,15.199,8530,0
+DDT.US,D,20120731,000000,15.172,15.209,15.125,15.163,16004,0
+DDT.US,D,20120801,000000,15.226,15.288,15.22,15.22,9989,0
+DDT.US,D,20120802,000000,15.172,15.257,15.142,15.163,13001,0
+DDT.US,D,20120803,000000,15.251,15.309,15.149,15.149,21306,0
+DDT.US,D,20120806,000000,15.178,15.232,15.168,15.199,9309,0
+DDT.US,D,20120807,000000,15.204,15.22,15.163,15.163,16914,0
+DDT.US,D,20120808,000000,15.209,15.245,15.168,15.199,18580,0
+DDT.US,D,20120809,000000,15.214,15.288,15.178,15.257,13311,0
+DDT.US,D,20120810,000000,15.226,15.353,15.226,15.353,18912,0
+DDT.US,D,20120813,000000,15.317,15.353,15.288,15.334,13570,0
+DDT.US,D,20120814,000000,15.209,15.281,15.185,15.204,28443,0
+DDT.US,D,20120815,000000,15.204,15.303,15.155,15.214,30604,0
+DDT.US,D,20120816,000000,15.24,15.281,15.185,15.251,9332,0
+DDT.US,D,20120817,000000,15.209,15.251,15.185,15.214,4427,0
+DDT.US,D,20120820,000000,15.232,15.406,15.226,15.303,29509,0
+DDT.US,D,20120821,000000,15.342,15.357,15.268,15.268,5273,0
+DDT.US,D,20120822,000000,15.268,15.309,15.214,15.281,6738,0
+DDT.US,D,20120823,000000,15.317,15.406,15.204,15.281,21019,0
+DDT.US,D,20120824,000000,15.209,15.322,15.209,15.261,20242,0
+DDT.US,D,20120827,000000,15.288,15.317,15.261,15.317,10381,0
+DDT.US,D,20120828,000000,15.342,15.364,15.261,15.261,8589,0
+DDT.US,D,20120829,000000,15.342,15.342,15.281,15.322,10447,0
+DDT.US,D,20120830,000000,15.251,15.293,15.232,15.232,13994,0
+DDT.US,D,20120831,000000,15.317,15.317,15.24,15.281,12059,0
+DDT.US,D,20120904,000000,15.317,15.317,15.309,15.317,7290,0
+DDT.US,D,20120905,000000,15.317,15.317,15.274,15.274,13197,0
+DDT.US,D,20120906,000000,15.261,15.261,15.19,15.257,16875,0
+DDT.US,D,20120907,000000,15.214,15.281,15.214,15.245,14473,0
+DDT.US,D,20120910,000000,15.245,15.268,15.199,15.199,11647,0
+DDT.US,D,20120911,000000,15.24,15.251,15.199,15.232,9884,0
+DDT.US,D,20120912,000000,15.245,15.268,15.204,15.268,14673,0
+DDT.US,D,20120913,000000,15.261,15.364,15.251,15.334,13688,0
+DDT.US,D,20120914,000000,15.342,15.364,15.288,15.317,15462,0
+DDT.US,D,20120917,000000,15.303,15.346,15.293,15.317,9376,0
+DDT.US,D,20120918,000000,15.334,15.346,15.309,15.317,9809,0
+DDT.US,D,20120919,000000,15.346,15.388,15.288,15.293,28415,0
+DDT.US,D,20120920,000000,15.317,15.398,15.303,15.346,10412,0
+DDT.US,D,20120921,000000,15.322,15.377,15.322,15.377,6893,0
+DDT.US,D,20120924,000000,15.377,15.559,15.377,15.434,31229,0
+DDT.US,D,20120925,000000,15.398,15.49,15.398,15.424,5160,0
+DDT.US,D,20120926,000000,15.406,15.608,15.388,15.595,10045,0
+DDT.US,D,20120927,000000,15.533,15.533,15.395,15.46,19454,0
+DDT.US,D,20120928,000000,15.442,15.476,15.411,15.476,13003,0
+DDT.US,D,20121001,000000,15.539,15.539,15.442,15.47,8944,0
+DDT.US,D,20121002,000000,15.447,15.669,15.406,15.602,32566,0
+DDT.US,D,20121003,000000,15.59,15.633,15.406,15.442,32073,0
+DDT.US,D,20121004,000000,15.503,15.503,15.418,15.476,5675,0
+DDT.US,D,20121005,000000,15.476,15.511,15.43,15.49,15744,0
+DDT.US,D,20121008,000000,15.456,15.509,15.424,15.442,7426,0
+DDT.US,D,20121009,000000,15.525,15.553,15.466,15.49,13664,0
+DDT.US,D,20121010,000000,15.545,15.575,15.482,15.503,11634,0
+DDT.US,D,20121011,000000,15.525,15.587,15.482,15.545,21017,0
+DDT.US,D,20121012,000000,15.525,15.559,15.511,15.553,5881,0
+DDT.US,D,20121015,000000,15.383,15.383,15.245,15.288,13582,0
+DDT.US,D,20121016,000000,15.309,15.317,15.168,15.226,31231,0
+DDT.US,D,20121017,000000,15.22,15.293,15.199,15.274,11464,0
+DDT.US,D,20121018,000000,15.251,15.251,15.226,15.226,13055,0
+DDT.US,D,20121019,000000,15.226,15.251,15.114,15.24,25542,0
+DDT.US,D,20121022,000000,15.24,15.3,15.24,15.3,14571,0
+DDT.US,D,20121023,000000,15.251,15.309,15.209,15.251,21185,0
+DDT.US,D,20121024,000000,15.19,15.442,15.19,15.322,26343,0
+DDT.US,D,20121025,000000,15.317,15.398,15.303,15.398,8374,0
+DDT.US,D,20121026,000000,15.346,15.517,15.346,15.498,7032,0
+DDT.US,D,20121031,000000,15.424,15.498,15.424,15.466,14005,0
+DDT.US,D,20121101,000000,15.509,15.525,15.447,15.503,13175,0
+DDT.US,D,20121102,000000,15.503,15.509,15.398,15.398,12399,0
+DDT.US,D,20121105,000000,15.482,15.482,15.303,15.398,22670,0
+DDT.US,D,20121106,000000,15.398,15.418,15.334,15.383,27944,0
+DDT.US,D,20121107,000000,15.322,15.37,15.261,15.342,16046,0
+DDT.US,D,20121108,000000,15.364,15.364,15.232,15.288,10092,0
+DDT.US,D,20121109,000000,15.24,15.303,15.185,15.3,11253,0
+DDT.US,D,20121112,000000,15.317,15.334,15.204,15.281,20181,0
+DDT.US,D,20121113,000000,15.24,15.261,15.199,15.245,5360,0
+DDT.US,D,20121114,000000,15.19,15.24,15.185,15.19,15668,0
+DDT.US,D,20121115,000000,15.172,15.226,15.136,15.149,15578,0
+DDT.US,D,20121116,000000,15.19,15.19,15.079,15.163,13735,0
+DDT.US,D,20121119,000000,15.19,15.19,15.108,15.136,7118,0
+DDT.US,D,20121120,000000,15.114,15.168,15.108,15.136,6139,0
+DDT.US,D,20121121,000000,15.149,15.178,15.136,15.172,6027,0
+DDT.US,D,20121123,000000,15.136,15.185,15.136,15.185,1673,0
+DDT.US,D,20121126,000000,15.22,15.377,15.214,15.364,11932,0
+DDT.US,D,20121127,000000,15.257,15.342,15.155,15.281,12224,0
+DDT.US,D,20121128,000000,15.22,15.364,15.149,15.178,15516,0
+DDT.US,D,20121129,000000,15.214,15.226,15.172,15.226,7706,0
+DDT.US,D,20121130,000000,15.226,15.329,15.226,15.226,18636,0
+DDT.US,D,20121203,000000,15.261,15.274,15.226,15.232,7659,0
+DDT.US,D,20121204,000000,15.226,15.268,15.178,15.185,9767,0
+DDT.US,D,20121205,000000,15.199,15.22,15.172,15.172,10686,0
+DDT.US,D,20121206,000000,15.214,15.22,15.178,15.214,13560,0
+DDT.US,D,20121207,000000,15.19,15.281,15.185,15.257,13392,0
+DDT.US,D,20121210,000000,15.261,15.261,15.204,15.261,11998,0
+DDT.US,D,20121211,000000,15.261,15.346,15.257,15.309,11554,0
+DDT.US,D,20121212,000000,15.342,15.388,15.317,15.317,9011,0
+DDT.US,D,20121213,000000,15.364,15.364,15.257,15.257,7706,0
+DDT.US,D,20121214,000000,15.261,15.281,15.226,15.232,8905,0
+DDT.US,D,20121217,000000,15.303,15.303,15.226,15.226,11618,0
+DDT.US,D,20121218,000000,15.261,15.268,15.12,15.204,25134,0
+DDT.US,D,20121219,000000,15.178,15.251,15.149,15.251,23122,0
+DDT.US,D,20121220,000000,15.226,15.274,15.178,15.185,10919,0
+DDT.US,D,20121221,000000,15.172,15.199,15.114,15.114,19591,0
+DDT.US,D,20121224,000000,15.125,15.168,15.114,15.155,12632,0
+DDT.US,D,20121226,000000,15.172,15.19,15.136,15.142,6798,0
+DDT.US,D,20121227,000000,15.114,15.136,15.018,15.114,30601,0
+DDT.US,D,20121228,000000,15.12,15.22,15.12,15.199,14735,0
+DDT.US,D,20121231,000000,15.22,15.245,15.132,15.232,18542,0
+DDT.US,D,20130102,000000,15.288,15.383,15.288,15.353,20315,0
+DDT.US,D,20130103,000000,15.395,15.456,15.37,15.456,12180,0
+DDT.US,D,20130104,000000,15.456,15.456,15.357,15.406,10670,0
+DDT.US,D,20130107,000000,15.447,15.46,15.411,15.411,6407,0
+DDT.US,D,20130108,000000,15.411,15.46,15.395,15.434,11043,0
+DDT.US,D,20130109,000000,15.398,15.498,15.398,15.466,10700,0
+DDT.US,D,20130110,000000,15.498,15.559,15.434,15.559,21218,0
+DDT.US,D,20130111,000000,15.498,15.602,15.447,15.587,22322,0
+DDT.US,D,20130114,000000,15.525,15.608,15.476,15.608,16289,0
+DDT.US,D,20130115,000000,15.657,15.663,15.53,15.607,8867,0
+DDT.US,D,20130116,000000,15.675,15.712,15.551,15.627,19095,0
+DDT.US,D,20130117,000000,15.627,15.675,15.551,15.615,13158,0
+DDT.US,D,20130118,000000,15.6,15.6,15.548,15.58,3417,0
+DDT.US,D,20130122,000000,15.557,15.564,15.472,15.513,20215,0
+DDT.US,D,20130123,000000,15.444,15.557,15.436,15.511,51627,0
+DDT.US,D,20130124,000000,15.511,15.564,15.444,15.462,29150,0
+DDT.US,D,20130125,000000,15.513,15.557,15.462,15.462,5264,0
+DDT.US,D,20130128,000000,15.535,15.551,15.468,15.544,11065,0
+DDT.US,D,20130129,000000,15.572,15.585,15.468,15.505,7144,0
+DDT.US,D,20130130,000000,15.5,15.564,15.5,15.505,20371,0
+DDT.US,D,20130131,000000,15.449,15.544,15.449,15.535,8014,0
+DDT.US,D,20130201,000000,15.6,15.6,15.521,15.521,10657,0
+DDT.US,D,20130204,000000,15.572,15.572,15.486,15.521,10183,0
+DDT.US,D,20130205,000000,15.572,15.572,15.493,15.5,7400,0
+DDT.US,D,20130206,000000,15.551,15.551,15.479,15.548,13022,0
+DDT.US,D,20130207,000000,15.6,15.622,15.551,15.622,15429,0
+DDT.US,D,20130208,000000,15.657,15.657,15.58,15.622,3762,0
+DDT.US,D,20130211,000000,15.6,15.637,15.6,15.632,3242,0
+DDT.US,D,20130212,000000,15.651,15.663,15.521,15.521,24573,0
+DDT.US,D,20130213,000000,15.58,15.58,15.521,15.53,5821,0
+DDT.US,D,20130214,000000,15.511,15.622,15.511,15.622,8057,0
+DDT.US,D,20130215,000000,15.6,15.607,15.535,15.535,6915,0
+DDT.US,D,20130219,000000,15.548,15.58,15.521,15.564,10292,0
+DDT.US,D,20130220,000000,15.535,15.557,15.513,15.521,15258,0
+DDT.US,D,20130221,000000,15.521,15.585,15.513,15.564,8344,0
+DDT.US,D,20130222,000000,15.544,15.58,15.511,15.572,13434,0
+DDT.US,D,20130225,000000,15.535,15.607,15.535,15.594,21917,0
+DDT.US,D,20130226,000000,15.607,15.627,15.557,15.627,11489,0
+DDT.US,D,20130227,000000,15.615,15.615,15.548,15.572,9293,0
+DDT.US,D,20130228,000000,15.594,15.607,15.513,15.535,9878,0
+DDT.US,D,20130301,000000,15.544,15.585,15.535,15.535,7043,0
+DDT.US,D,20130304,000000,15.544,15.557,15.521,15.544,12852,0
+DDT.US,D,20130305,000000,15.53,15.551,15.521,15.551,8033,0
+DDT.US,D,20130306,000000,15.535,15.6,15.535,15.6,7051,0
+DDT.US,D,20130307,000000,15.557,15.622,15.548,15.548,9172,0
+DDT.US,D,20130308,000000,15.594,15.632,15.544,15.564,31374,0
+DDT.US,D,20130311,000000,15.564,15.627,15.548,15.622,16691,0
+DDT.US,D,20130312,000000,15.632,15.632,15.544,15.544,17579,0
+DDT.US,D,20130313,000000,15.58,15.585,15.551,15.557,4932,0
+DDT.US,D,20130314,000000,15.6,15.6,15.551,15.594,5193,0
+DDT.US,D,20130315,000000,15.594,15.6,15.564,15.589,7981,0
+DDT.US,D,20130318,000000,15.6,15.6,15.585,15.6,3452,0
+DDT.US,D,20130319,000000,15.615,15.642,15.607,15.627,6494,0
+DDT.US,D,20130320,000000,15.632,15.637,15.627,15.627,7337,0
+DDT.US,D,20130321,000000,15.627,15.642,15.572,15.589,10000,0
+DDT.US,D,20130322,000000,15.594,15.622,15.585,15.594,6655,0
+DDT.US,D,20130325,000000,15.6,15.607,15.58,15.6,3862,0
+DDT.US,D,20130326,000000,15.6,15.778,15.58,15.761,22150,0
+DDT.US,D,20130327,000000,15.687,15.778,15.663,15.712,17830,0
+DDT.US,D,20130328,000000,15.729,15.761,15.68,15.705,3699,0
+DDT.US,D,20130401,000000,15.772,15.778,15.705,15.705,10620,0
+DDT.US,D,20130402,000000,15.735,15.797,15.735,15.797,7526,0
+DDT.US,D,20130403,000000,15.698,15.783,15.698,15.723,13284,0
+DDT.US,D,20130404,000000,15.765,15.765,15.723,15.746,18700,0
+DDT.US,D,20130405,000000,15.772,15.772,15.723,15.761,10923,0
+DDT.US,D,20130408,000000,15.847,15.847,15.772,15.797,12625,0
+DDT.US,D,20130409,000000,15.847,15.847,15.783,15.822,5466,0
+DDT.US,D,20130410,000000,15.812,15.87,15.772,15.783,18388,0
+DDT.US,D,20130411,000000,15.855,15.954,15.828,15.931,21781,0
+DDT.US,D,20130412,000000,15.911,15.983,15.867,15.916,17368,0
+DDT.US,D,20130415,000000,16.004,16.004,15.922,15.973,19710,0
+DDT.US,D,20130416,000000,15.966,16.258,15.903,16.108,27119,0
+DDT.US,D,20130417,000000,16.065,16.071,16.022,16.054,3680,0
+DDT.US,D,20130418,000000,16.004,16.047,15.954,16.039,12613,0
+DDT.US,D,20130419,000000,16.039,16.039,15.966,16.027,2834,0
+DDT.US,D,20130422,000000,15.983,16.097,15.979,15.983,6954,0
+DDT.US,D,20130423,000000,15.979,16.047,15.979,15.997,25388,0
+DDT.US,D,20130424,000000,16.004,16.034,15.989,15.997,5473,0
+DDT.US,D,20130425,000000,15.979,16.039,15.898,15.966,27784,0
+DDT.US,D,20130426,000000,15.922,16.01,15.922,15.983,13359,0
+DDT.US,D,20130429,000000,15.936,15.936,15.809,15.829,22161,0
+DDT.US,D,20130430,000000,15.829,16.039,15.829,15.959,36716,0
+DDT.US,D,20130501,000000,16.054,16.077,15.989,15.989,10531,0
+DDT.US,D,20130502,000000,16.047,16.077,15.936,16.022,23654,0
+DDT.US,D,20130503,000000,16.004,16.077,15.997,16.039,6381,0
+DDT.US,D,20130506,000000,16.103,16.103,16.034,16.071,16173,0
+DDT.US,D,20130507,000000,16.134,16.134,16.058,16.103,14733,0
+DDT.US,D,20130508,000000,16.082,16.091,15.954,15.954,28812,0
+DDT.US,D,20130509,000000,15.979,15.979,15.93,15.93,7198,0
+DDT.US,D,20130510,000000,15.903,15.954,15.898,15.922,9536,0
+DDT.US,D,20130513,000000,15.966,16.065,15.966,16.047,18787,0
+DDT.US,D,20130514,000000,16.077,16.077,15.941,15.954,23099,0
+DDT.US,D,20130515,000000,15.922,16.054,15.922,16.054,20827,0
+DDT.US,D,20130516,000000,16.054,16.077,16.01,16.065,27574,0
+DDT.US,D,20130517,000000,16.017,16.159,16.004,16.147,20633,0
+DDT.US,D,20130520,000000,16.182,16.182,16.097,16.121,5064,0
+DDT.US,D,20130521,000000,16.171,16.215,16.103,16.171,9039,0
+DDT.US,D,20130522,000000,16.207,16.215,16.082,16.082,7049,0
+DDT.US,D,20130523,000000,16.054,16.147,16.047,16.134,16479,0
+DDT.US,D,20130524,000000,16.14,16.171,16.103,16.103,2533,0
+DDT.US,D,20130528,000000,16.232,16.264,16.14,16.171,11544,0
+DDT.US,D,20130529,000000,16.14,16.14,16.027,16.071,9775,0
+DDT.US,D,20130530,000000,16.047,16.108,16.047,16.054,10833,0
+DDT.US,D,20130531,000000,16.121,16.14,16.047,16.077,20959,0
+DDT.US,D,20130603,000000,16.077,16.077,15.959,15.979,14113,0
+DDT.US,D,20130604,000000,15.954,16.017,15.954,15.979,9048,0
+DDT.US,D,20130605,000000,15.936,16.047,15.903,15.922,12132,0
+DDT.US,D,20130606,000000,15.922,15.922,15.843,15.853,16186,0
+DDT.US,D,20130607,000000,15.853,15.979,15.843,15.922,6905,0
+DDT.US,D,20130610,000000,15.849,15.959,15.829,15.903,20314,0
+DDT.US,D,20130611,000000,15.903,15.903,15.829,15.829,12818,0
+DDT.US,D,20130612,000000,15.829,15.853,15.825,15.829,6627,0
+DDT.US,D,20130613,000000,15.809,15.922,15.806,15.843,13447,0
+DDT.US,D,20130614,000000,15.806,15.989,15.806,15.966,8958,0
+DDT.US,D,20130617,000000,16.103,16.103,16.01,16.034,15836,0
+DDT.US,D,20130618,000000,16.065,16.164,15.867,16.065,27937,0
+DDT.US,D,20130619,000000,16.017,16.244,16.017,16.115,24516,0
+DDT.US,D,20130620,000000,16.108,16.134,15.879,15.93,16174,0
+DDT.US,D,20130621,000000,16.01,16.134,15.892,16.134,11651,0
+DDT.US,D,20130624,000000,16.091,16.091,15.809,15.898,33721,0
+DDT.US,D,20130625,000000,16.022,16.022,15.836,15.903,11575,0
+DDT.US,D,20130626,000000,15.916,16.01,15.903,15.954,14382,0
+DDT.US,D,20130627,000000,16.077,16.082,15.959,16.01,6319,0
+DDT.US,D,20130628,000000,16.399,16.399,16.222,16.253,7195,0
+DDT.US,D,20130701,000000,15.911,16.058,15.911,15.983,8637,0
+DDT.US,D,20130702,000000,16.017,16.077,15.989,16.071,4784,0
+DDT.US,D,20130703,000000,16.039,16.039,15.861,15.903,6606,0
+DDT.US,D,20130705,000000,15.979,16.01,15.861,15.922,8066,0
+DDT.US,D,20130708,000000,15.936,15.954,15.836,15.843,13663,0
+DDT.US,D,20130709,000000,15.836,15.916,15.829,15.916,15055,0
+DDT.US,D,20130710,000000,15.916,15.954,15.898,15.946,7494,0
+DDT.US,D,20130711,000000,15.954,16.159,15.954,16.027,28699,0
+DDT.US,D,20130712,000000,16.134,16.134,15.997,16.065,13154,0
+DDT.US,D,20130715,000000,16.126,16.309,16.126,16.247,12914,0
+DDT.US,D,20130716,000000,16.222,16.323,16.134,16.323,8327,0
+DDT.US,D,20130717,000000,16.253,16.373,16.159,16.309,14268,0
+DDT.US,D,20130718,000000,16.216,16.318,16.147,16.233,19494,0
+DDT.US,D,20130719,000000,16.304,16.304,16.24,16.291,7320,0
+DDT.US,D,20130722,000000,16.291,16.328,16.183,16.253,9658,0
+DDT.US,D,20130723,000000,16.19,16.266,16.159,16.159,5212,0
+DDT.US,D,20130724,000000,16.159,16.159,16.103,16.121,18936,0
+DDT.US,D,20130725,000000,16.103,16.19,16.103,16.107,3944,0
+DDT.US,D,20130726,000000,16.096,16.222,16.096,16.096,4436,0
+DDT.US,D,20130729,000000,16.159,16.196,16.096,16.096,8814,0
+DDT.US,D,20130730,000000,16.196,16.196,15.95,16.014,19704,0
+DDT.US,D,20130731,000000,16.069,16.172,16.069,16.126,10724,0
+DDT.US,D,20130801,000000,16.216,16.222,16.096,16.14,12430,0
+DDT.US,D,20130802,000000,16.096,16.121,16.007,16.063,17504,0
+DDT.US,D,20130805,000000,16.134,16.134,16.014,16.081,8916,0
+DDT.US,D,20130806,000000,16,16.134,16,16.076,18938,0
+DDT.US,D,20130807,000000,16.014,16.107,16.014,16.107,7770,0
+DDT.US,D,20130808,000000,16.121,16.121,16.032,16.045,18713,0
+DDT.US,D,20130809,000000,15.977,16.121,15.977,16.007,18399,0
+DDT.US,D,20130812,000000,16.014,16.096,16.007,16.063,12649,0
+DDT.US,D,20130813,000000,16.036,16.069,16,16.069,4671,0
+DDT.US,D,20130814,000000,16.09,16.126,15.977,16.126,5625,0
+DDT.US,D,20130815,000000,16.036,16.266,16.036,16.209,12788,0
+DDT.US,D,20130816,000000,16.126,16.216,16.126,16.152,5578,0
+DDT.US,D,20130819,000000,16.063,16.063,15.977,15.994,27768,0
+DDT.US,D,20130820,000000,15.994,16.069,15.937,15.943,19964,0
+DDT.US,D,20130821,000000,15.962,15.969,15.792,15.887,42092,0
+DDT.US,D,20130822,000000,15.994,16.114,15.969,16.114,6575,0
+DDT.US,D,20130823,000000,16.201,16.209,16.096,16.096,14784,0
+DDT.US,D,20130826,000000,16.201,16.201,16.09,16.126,7626,0
+DDT.US,D,20130827,000000,16.196,16.196,16.063,16.096,12114,0
+DDT.US,D,20130828,000000,16.14,16.201,16.114,16.19,8398,0
+DDT.US,D,20130829,000000,16.222,16.226,16.164,16.177,7904,0
+DDT.US,D,20130830,000000,16.164,16.19,16.164,16.172,2659,0
+DDT.US,D,20130903,000000,16.096,16.126,16.014,16.063,7191,0
+DDT.US,D,20130904,000000,16.045,16.096,16.045,16.076,6336,0
+DDT.US,D,20130905,000000,16.076,16.14,16.076,16.121,4644,0
+DDT.US,D,20130906,000000,16.172,16.172,16.081,16.114,7605,0
+DDT.US,D,20130909,000000,16.216,16.216,16.09,16.103,3565,0
+DDT.US,D,20130910,000000,16.152,16.152,16.007,16.081,10508,0
+DDT.US,D,20130911,000000,16.069,16.09,16.014,16.02,10945,0
+DDT.US,D,20130912,000000,16.045,16.057,16.032,16.045,4779,0
+DDT.US,D,20130913,000000,16.053,16.063,16.045,16.045,7284,0
+DDT.US,D,20130916,000000,16.103,16.107,16.014,16.032,7793,0
+DDT.US,D,20130917,000000,16.096,16.107,16.032,16.053,7334,0
+DDT.US,D,20130918,000000,16.053,16.096,16.007,16.09,19686,0
+DDT.US,D,20130919,000000,16.183,16.19,16.02,16.09,15288,0
+DDT.US,D,20130920,000000,16.02,16.09,16.007,16.036,24960,0
+DDT.US,D,20130923,000000,16.053,16.057,16.014,16.045,17089,0
+DDT.US,D,20130924,000000,16.053,16.096,16.02,16.076,11069,0
+DDT.US,D,20130925,000000,16.036,16.096,16.007,16.096,22784,0
+DDT.US,D,20130926,000000,16.121,16.233,16.121,16.222,13889,0
+DDT.US,D,20130927,000000,16.233,16.266,16.126,16.233,10295,0
+DDT.US,D,20130930,000000,16.19,16.209,16.19,16.209,3062,0
+DDT.US,D,20131001,000000,16.19,16.209,16.159,16.196,2567,0
+DDT.US,D,20131002,000000,16.24,16.253,16.103,16.121,28993,0
+DDT.US,D,20131003,000000,16.209,16.209,16.121,16.14,6522,0
+DDT.US,D,20131004,000000,16.261,16.261,16.076,16.081,22336,0
+DDT.US,D,20131007,000000,16.209,16.209,16.069,16.069,8482,0
+DDT.US,D,20131008,000000,16.063,16.09,16.026,16.032,13077,0
+DDT.US,D,20131009,000000,16.032,16.032,16,16.014,8552,0
+DDT.US,D,20131010,000000,16.096,16.103,16,16,15394,0
+DDT.US,D,20131011,000000,15.994,16.107,15.994,16.02,24573,0
+DDT.US,D,20131014,000000,16.09,16.09,15.962,16.053,12605,0
+DDT.US,D,20131015,000000,16.09,16.148,16.09,16.134,34197,0
+DDT.US,D,20131016,000000,16.218,16.242,16.148,16.218,8094,0
+DDT.US,D,20131017,000000,16.204,16.242,16.159,16.225,14204,0
+DDT.US,D,20131018,000000,16.242,16.242,16.185,16.204,26717,0
+DDT.US,D,20131021,000000,16.141,16.225,16.127,16.148,12622,0
+DDT.US,D,20131022,000000,16.204,16.204,16.148,16.148,18757,0
+DDT.US,D,20131023,000000,16.199,16.204,16.148,16.199,8725,0
+DDT.US,D,20131024,000000,16.159,16.229,16.152,16.199,4642,0
+DDT.US,D,20131025,000000,16.159,16.204,16.148,16.148,19814,0
+DDT.US,D,20131028,000000,16.159,16.192,16.127,16.127,11004,0
+DDT.US,D,20131029,000000,16.127,16.174,16.108,16.141,14463,0
+DDT.US,D,20131030,000000,16.152,16.179,16.127,16.179,34027,0
+DDT.US,D,20131031,000000,16.179,16.263,16.166,16.204,24106,0
+DDT.US,D,20131101,000000,16.296,16.302,16.179,16.229,13409,0
+DDT.US,D,20131104,000000,16.315,16.315,16.204,16.204,8008,0
+DDT.US,D,20131105,000000,16.218,16.252,16.179,16.179,5399,0
+DDT.US,D,20131106,000000,16.192,16.192,16.134,16.141,16016,0
+DDT.US,D,20131107,000000,16.127,16.192,16.122,16.134,13396,0
+DDT.US,D,20131108,000000,16.134,16.218,16.115,16.141,12243,0
+DDT.US,D,20131111,000000,16.218,16.237,16.148,16.159,8499,0
+DDT.US,D,20131112,000000,16.218,16.332,16.152,16.179,5452,0
+DDT.US,D,20131113,000000,16.179,16.288,16.141,16.174,17750,0
+DDT.US,D,20131114,000000,16.166,16.237,16.166,16.174,10577,0
+DDT.US,D,20131115,000000,16.237,16.237,16.076,16.192,26180,0
+DDT.US,D,20131118,000000,16.159,16.192,16.141,16.152,10357,0
+DDT.US,D,20131119,000000,16.141,16.199,16.127,16.141,13718,0
+DDT.US,D,20131120,000000,16.134,16.174,16.115,16.141,19156,0
+DDT.US,D,20131121,000000,16.174,16.174,16.122,16.159,13301,0
+DDT.US,D,20131122,000000,16.148,16.213,16.141,16.185,14334,0
+DDT.US,D,20131125,000000,16.152,16.204,16.148,16.148,16443,0
+DDT.US,D,20131126,000000,16.159,16.174,16.115,16.148,14275,0
+DDT.US,D,20131127,000000,16.174,16.199,16.127,16.185,10633,0
+DDT.US,D,20131129,000000,16.192,16.204,16.192,16.204,1281,0
+DDT.US,D,20131202,000000,16.199,16.237,16.159,16.199,22419,0
+DDT.US,D,20131203,000000,16.159,16.204,16.122,16.141,27912,0
+DDT.US,D,20131204,000000,16.134,16.134,16.081,16.09,17868,0
+DDT.US,D,20131205,000000,16.122,16.122,16.081,16.081,12860,0
+DDT.US,D,20131206,000000,16.108,16.127,16.081,16.127,35535,0
+DDT.US,D,20131209,000000,16.108,16.174,16.108,16.152,12342,0
+DDT.US,D,20131210,000000,16.152,16.237,16.115,16.229,19316,0
+DDT.US,D,20131211,000000,16.269,16.269,16.159,16.174,19947,0
+DDT.US,D,20131212,000000,16.159,16.225,16.152,16.166,6307,0
+DDT.US,D,20131213,000000,16.152,16.263,16.152,16.229,4004,0
+DDT.US,D,20131216,000000,16.242,16.332,16.225,16.237,8655,0
+DDT.US,D,20131217,000000,16.269,16.288,16.159,16.218,3924,0
+DDT.US,D,20131218,000000,16.288,16.526,16.225,16.453,15918,0
+DDT.US,D,20131219,000000,16.404,16.404,16.28,16.302,5273,0
+DDT.US,D,20131220,000000,16.288,16.302,16.204,16.225,14069,0
+DDT.US,D,20131223,000000,16.204,16.275,16.192,16.252,9914,0
+DDT.US,D,20131224,000000,16.174,16.252,16.174,16.242,6570,0
+DDT.US,D,20131226,000000,16.185,16.28,16.152,16.192,6937,0
+DDT.US,D,20131227,000000,16.237,16.242,16.148,16.242,4299,0
+DDT.US,D,20131230,000000,16.269,16.296,16.213,16.288,11549,0
+DDT.US,D,20131231,000000,16.288,16.307,16.199,16.302,16303,0
+DDT.US,D,20140102,000000,16.252,16.391,16.252,16.28,10140,0
+DDT.US,D,20140103,000000,16.269,16.326,16.218,16.242,16335,0
+DDT.US,D,20140106,000000,16.28,16.321,16.269,16.269,11801,0
+DDT.US,D,20140107,000000,16.321,16.378,16.263,16.315,9615,0
+DDT.US,D,20140108,000000,16.372,16.378,16.288,16.372,5891,0
+DDT.US,D,20140109,000000,16.378,16.526,16.347,16.372,6813,0
+DDT.US,D,20140110,000000,16.296,16.515,16.296,16.463,10651,0
+DDT.US,D,20140113,000000,16.378,16.526,16.36,16.384,9896,0
+DDT.US,D,20140114,000000,16.453,16.492,16.372,16.453,9110,0
+DDT.US,D,20140115,000000,16.538,16.659,16.475,16.546,17924,0
+DDT.US,D,20140116,000000,16.606,16.614,16.546,16.592,8907,0
+DDT.US,D,20140117,000000,16.546,16.599,16.532,16.538,4076,0
+DDT.US,D,20140121,000000,16.538,16.592,16.538,16.546,8813,0
+DDT.US,D,20140122,000000,16.538,16.579,16.538,16.538,6648,0
+DDT.US,D,20140123,000000,16.526,16.579,16.526,16.546,6565,0
+DDT.US,D,20140124,000000,16.563,16.692,16.538,16.599,8646,0
+DDT.US,D,20140127,000000,16.572,16.632,16.538,16.592,11083,0
+DDT.US,D,20140128,000000,16.554,16.606,16.538,16.538,8562,0
+DDT.US,D,20140129,000000,16.599,16.599,16.508,16.585,10573,0
+DDT.US,D,20140130,000000,16.592,16.639,16.546,16.632,6056,0
+DDT.US,D,20140131,000000,16.554,16.692,16.554,16.677,16794,0
+DDT.US,D,20140203,000000,16.623,16.699,16.606,16.692,13681,0
+DDT.US,D,20140204,000000,16.709,16.716,16.614,16.671,10328,0
+DDT.US,D,20140205,000000,16.659,16.692,16.619,16.692,6011,0
+DDT.US,D,20140206,000000,16.671,16.684,16.614,16.614,7372,0
+DDT.US,D,20140207,000000,16.664,16.684,16.664,16.684,6716,0
+DDT.US,D,20140210,000000,16.692,16.699,16.684,16.684,4953,0
+DDT.US,D,20140211,000000,16.644,16.815,16.644,16.815,2469,0
+DDT.US,D,20140212,000000,16.745,16.784,16.664,16.709,6017,0
+DDT.US,D,20140213,000000,16.716,16.716,16.639,16.639,4258,0
+DDT.US,D,20140214,000000,16.592,16.644,16.592,16.644,9275,0
+DDT.US,D,20140218,000000,16.614,16.692,16.599,16.644,8220,0
+DDT.US,D,20140219,000000,16.619,16.639,16.572,16.619,15711,0
+DDT.US,D,20140220,000000,16.599,16.659,16.599,16.659,3125,0
+DDT.US,D,20140221,000000,16.671,16.671,16.599,16.606,6654,0
+DDT.US,D,20140224,000000,16.639,16.639,16.592,16.623,8253,0
+DDT.US,D,20140225,000000,16.585,16.639,16.585,16.632,9593,0
+DDT.US,D,20140226,000000,16.599,16.639,16.592,16.619,8082,0
+DDT.US,D,20140227,000000,16.599,16.619,16.592,16.606,8105,0
+DDT.US,D,20140228,000000,16.639,16.671,16.614,16.653,6746,0
+DDT.US,D,20140303,000000,16.623,16.755,16.614,16.74,14771,0
+DDT.US,D,20140304,000000,16.791,16.791,16.664,16.745,6260,0
+DDT.US,D,20140305,000000,16.692,16.704,16.653,16.653,5803,0
+DDT.US,D,20140306,000000,16.653,16.671,16.599,16.671,10573,0
+DDT.US,D,20140307,000000,16.664,16.671,16.599,16.664,8358,0
+DDT.US,D,20140310,000000,16.671,16.671,16.619,16.671,8566,0
+DDT.US,D,20140311,000000,16.671,16.671,16.614,16.619,8258,0
+DDT.US,D,20140312,000000,16.671,16.748,16.592,16.692,15159,0
+DDT.US,D,20140313,000000,16.639,16.704,16.639,16.699,11215,0
+DDT.US,D,20140314,000000,16.677,16.745,16.644,16.709,9170,0
+DDT.US,D,20140317,000000,16.716,16.716,16.659,16.716,4620,0
+DDT.US,D,20140318,000000,16.716,16.795,16.704,16.795,10457,0
+DDT.US,D,20140319,000000,16.791,16.822,16.769,16.822,17620,0
+DDT.US,D,20140320,000000,16.815,16.841,16.769,16.808,8720,0
+DDT.US,D,20140321,000000,16.769,16.861,16.769,16.791,3510,0
+DDT.US,D,20140324,000000,16.829,16.841,16.795,16.795,2327,0
+DDT.US,D,20140325,000000,16.882,16.882,16.73,16.74,11931,0
+DDT.US,D,20140326,000000,16.848,16.848,16.704,16.704,15418,0
+DDT.US,D,20140327,000000,16.748,16.829,16.716,16.801,8253,0
+DDT.US,D,20140328,000000,16.791,16.868,16.791,16.815,8224,0
+DDT.US,D,20140331,000000,16.848,16.868,16.777,16.837,6093,0
+DDT.US,D,20140401,000000,16.853,16.853,16.808,16.822,7806,0
+DDT.US,D,20140402,000000,16.822,16.868,16.801,16.853,8905,0
+DDT.US,D,20140403,000000,16.882,16.882,16.837,16.841,7599,0
+DDT.US,D,20140404,000000,16.861,17.012,16.861,16.946,27852,0
+DDT.US,D,20140407,000000,16.941,16.946,16.882,16.894,8871,0
+DDT.US,D,20140408,000000,16.922,16.978,16.894,16.946,11212,0
+DDT.US,D,20140409,000000,16.9,16.971,16.9,16.971,7223,0
+DDT.US,D,20140410,000000,16.953,16.992,16.933,16.992,3899,0
+DDT.US,D,20140411,000000,16.933,16.978,16.868,16.978,6349,0
+DDT.US,D,20140414,000000,17.17,17.246,17.053,17.124,19737,0
+DDT.US,D,20140415,000000,17.224,17.259,17.15,17.15,7541,0
+DDT.US,D,20140416,000000,17.206,17.206,17.192,17.192,1941,0
+DDT.US,D,20140417,000000,17.239,17.278,17.086,17.124,20745,0
+DDT.US,D,20140421,000000,17.086,17.18,17.086,17.18,4047,0
+DDT.US,D,20140422,000000,17.17,17.239,17.17,17.17,6411,0
+DDT.US,D,20140423,000000,17.15,17.166,17.078,17.086,7101,0
+DDT.US,D,20140424,000000,17.078,17.094,16.931,16.958,16451,0
+DDT.US,D,20140425,000000,16.945,16.998,16.88,16.971,8868,0
+DDT.US,D,20140428,000000,17.005,17.094,17.005,17.064,5069,0
+DDT.US,D,20140429,000000,17.14,17.14,17.032,17.07,8139,0
+DDT.US,D,20140430,000000,17.124,17.27,17.07,17.232,10117,0
+DDT.US,D,20140501,000000,17.232,17.253,17.17,17.253,6418,0
+DDT.US,D,20140502,000000,17.27,17.27,17.166,17.166,4717,0
+DDT.US,D,20140505,000000,17.146,17.246,17.146,17.232,9744,0
+DDT.US,D,20140506,000000,17.124,17.232,17.117,17.206,10651,0
+DDT.US,D,20140507,000000,17.218,17.232,17.146,17.146,4994,0
+DDT.US,D,20140508,000000,17.146,17.212,17.109,17.166,8494,0
+DDT.US,D,20140509,000000,17.212,17.212,17.14,17.192,3056,0
+DDT.US,D,20140512,000000,17.109,17.199,17.109,17.199,5463,0
+DDT.US,D,20140513,000000,17.212,17.212,17.159,17.206,6270,0
+DDT.US,D,20140514,000000,17.18,17.232,17.146,17.159,11538,0
+DDT.US,D,20140515,000000,17.146,17.232,17.146,17.218,9831,0
+DDT.US,D,20140516,000000,17.232,17.232,17.192,17.218,8821,0
+DDT.US,D,20140519,000000,17.18,17.212,17.159,17.206,6864,0
+DDT.US,D,20140520,000000,17.206,17.224,17.199,17.212,3366,0
+DDT.US,D,20140521,000000,17.199,17.212,17.199,17.212,3663,0
+DDT.US,D,20140522,000000,17.212,17.232,17.199,17.206,9098,0
+DDT.US,D,20140523,000000,17.218,17.218,17.199,17.199,1873,0
+DDT.US,D,20140527,000000,17.206,17.232,17.199,17.206,11073,0
+DDT.US,D,20140528,000000,17.206,17.232,17.206,17.224,4619,0
+DDT.US,D,20140529,000000,17.206,17.218,17.206,17.206,2539,0
+DDT.US,D,20140530,000000,17.206,17.212,17.206,17.206,2012,0
+DDT.US,D,20140602,000000,17.224,17.232,17.199,17.224,12007,0
+DDT.US,D,20140603,000000,17.199,17.265,17.199,17.206,14978,0
+DDT.US,D,20140604,000000,17.206,17.253,17.159,17.232,10566,0
+DDT.US,D,20140605,000000,17.246,17.246,17.17,17.199,6239,0
+DDT.US,D,20140606,000000,17.206,17.206,17.15,17.159,5802,0
+DDT.US,D,20140609,000000,17.14,17.15,17.099,17.146,2546,0
+DDT.US,D,20140610,000000,17.15,17.159,17.105,17.109,2399,0
+DDT.US,D,20140611,000000,17.109,17.17,17.078,17.124,8621,0
+DDT.US,D,20140612,000000,17.15,17.232,17.078,17.206,7843,0
+DDT.US,D,20140613,000000,17.206,17.239,17.206,17.232,6972,0
+DDT.US,D,20140617,000000,17.218,17.246,17.218,17.246,1501,0
+DDT.US,D,20140618,000000,17.253,17.253,17.246,17.246,9396,0
+DDT.US,D,20140619,000000,17.27,17.27,17.246,17.265,4929,0
+DDT.US,D,20140620,000000,17.265,17.27,17.246,17.253,4360,0
+DDT.US,D,20140623,000000,17.246,17.3,17.246,17.3,6467,0
+DDT.US,D,20140624,000000,17.305,17.311,17.3,17.305,7757,0
+DDT.US,D,20140625,000000,17.3,17.346,17.27,17.346,6969,0
+DDT.US,D,20140626,000000,17.293,17.293,17.293,17.293,663,0
+DDT.US,D,20140627,000000,17.34,17.34,17.278,17.34,2247,0
+DDT.US,D,20140630,000000,17.278,17.346,17.27,17.34,4922,0
+DDT.US,D,20140701,000000,17.34,17.365,17.3,17.346,11604,0
+DDT.US,D,20140702,000000,17.305,17.358,17.3,17.346,10345,0
+DDT.US,D,20140703,000000,17.311,17.346,17.311,17.346,5805,0
+DDT.US,D,20140707,000000,17.378,17.378,17.311,17.311,9850,0
+DDT.US,D,20140708,000000,17.325,17.378,17.311,17.316,11774,0
+DDT.US,D,20140709,000000,17.346,17.346,17.3,17.34,7886,0
+DDT.US,D,20140710,000000,17.325,17.351,17.316,17.325,16774,0
+DDT.US,D,20140711,000000,17.346,17.413,17.316,17.351,15942,0
+DDT.US,D,20140714,000000,17.351,17.439,17.325,17.424,9956,0
+DDT.US,D,20140715,000000,17.562,17.663,17.452,17.663,18135,0
+DDT.US,D,20140716,000000,17.58,17.717,17.526,17.568,9707,0
+DDT.US,D,20140717,000000,17.622,17.765,17.562,17.615,20922,0
+DDT.US,D,20140718,000000,17.649,17.717,17.594,17.594,4459,0
+DDT.US,D,20140721,000000,17.594,17.649,17.594,17.594,3373,0
+DDT.US,D,20140722,000000,17.594,17.702,17.594,17.601,9836,0
+DDT.US,D,20140723,000000,17.594,17.655,17.594,17.601,6805,0
+DDT.US,D,20140724,000000,17.61,17.622,17.594,17.594,4993,0
+DDT.US,D,20140725,000000,17.594,17.622,17.594,17.594,8100,0
+DDT.US,D,20140728,000000,17.61,17.615,17.594,17.594,5759,0
+DDT.US,D,20140729,000000,17.622,17.622,17.594,17.615,8351,0
+DDT.US,D,20140730,000000,17.594,17.615,17.594,17.61,8311,0
+DDT.US,D,20140731,000000,17.622,17.717,17.58,17.635,8962,0
+DDT.US,D,20140801,000000,17.741,17.741,17.641,17.676,8222,0
+DDT.US,D,20140804,000000,17.731,17.731,17.663,17.711,3012,0
+DDT.US,D,20140805,000000,17.717,17.717,17.61,17.684,8155,0
+DDT.US,D,20140806,000000,17.635,17.635,17.594,17.61,9121,0
+DDT.US,D,20140807,000000,17.594,17.695,17.526,17.526,14017,0
+DDT.US,D,20140808,000000,17.526,17.586,17.526,17.575,7401,0
+DDT.US,D,20140811,000000,17.575,17.622,17.492,17.514,9100,0
+DDT.US,D,20140812,000000,17.443,17.58,17.443,17.568,6684,0
+DDT.US,D,20140813,000000,17.575,17.575,17.514,17.539,7079,0
+DDT.US,D,20140814,000000,17.492,17.507,17.432,17.485,6943,0
+DDT.US,D,20140815,000000,17.526,17.553,17.48,17.492,10471,0
+DDT.US,D,20140818,000000,17.594,17.594,17.439,17.485,16238,0
+DDT.US,D,20140819,000000,17.432,17.562,17.423,17.499,8728,0
+DDT.US,D,20140820,000000,17.492,17.521,17.485,17.492,9258,0
+DDT.US,D,20140821,000000,17.464,17.521,17.464,17.514,3018,0
+DDT.US,D,20140822,000000,17.546,17.641,17.464,17.641,12152,0
+DDT.US,D,20140825,000000,17.641,17.641,17.507,17.526,12725,0
+DDT.US,D,20140826,000000,17.499,17.539,17.499,17.507,2591,0
+DDT.US,D,20140827,000000,17.499,17.635,17.492,17.615,14448,0
+DDT.US,D,20140828,000000,17.58,17.627,17.533,17.627,14707,0
+DDT.US,D,20140829,000000,17.575,17.663,17.575,17.655,8268,0
+DDT.US,D,20140902,000000,17.649,17.676,17.594,17.655,6283,0
+DDT.US,D,20140903,000000,17.601,17.67,17.514,17.533,10867,0
+DDT.US,D,20140904,000000,17.499,17.594,17.499,17.507,12624,0
+DDT.US,D,20140905,000000,17.586,17.635,17.562,17.586,6998,0
+DDT.US,D,20140908,000000,17.526,17.622,17.521,17.61,8042,0
+DDT.US,D,20140909,000000,17.533,17.622,17.507,17.526,6171,0
+DDT.US,D,20140910,000000,17.507,17.546,17.507,17.514,4772,0
+DDT.US,D,20140911,000000,17.499,17.586,17.412,17.546,8241,0
+DDT.US,D,20140912,000000,17.539,17.568,17.492,17.499,8537,0
+DDT.US,D,20140915,000000,17.546,17.562,17.492,17.499,6314,0
+DDT.US,D,20140916,000000,17.526,17.575,17.492,17.546,9295,0
+DDT.US,D,20140917,000000,17.514,17.526,17.492,17.499,8377,0
+DDT.US,D,20140918,000000,17.492,17.688,17.492,17.688,15530,0
+DDT.US,D,20140919,000000,17.61,17.684,17.594,17.601,6604,0
+DDT.US,D,20140922,000000,17.635,17.676,17.601,17.601,1543,0
+DDT.US,D,20140923,000000,17.688,17.688,17.594,17.601,5050,0
+DDT.US,D,20140924,000000,17.586,17.663,17.546,17.622,6627,0
+DDT.US,D,20140925,000000,17.562,17.676,17.533,17.594,7399,0
+DDT.US,D,20140926,000000,17.539,17.562,17.533,17.533,4036,0
+DDT.US,D,20140929,000000,17.533,17.575,17.533,17.568,5562,0
+DDT.US,D,20140930,000000,17.586,17.601,17.539,17.586,4575,0
+DDT.US,D,20141001,000000,17.586,17.586,17.568,17.568,4406,0
+DDT.US,D,20141002,000000,17.58,17.684,17.526,17.568,3883,0
+DDT.US,D,20141003,000000,17.601,17.684,17.601,17.627,4725,0
+DDT.US,D,20141006,000000,17.615,17.688,17.601,17.688,8071,0
+DDT.US,D,20141007,000000,17.622,17.67,17.58,17.58,3002,0
+DDT.US,D,20141008,000000,17.575,17.684,17.568,17.655,7179,0
+DDT.US,D,20141009,000000,17.695,17.695,17.568,17.575,3977,0
+DDT.US,D,20141010,000000,17.601,17.695,17.546,17.67,4076,0
+DDT.US,D,20141013,000000,17.622,17.695,17.601,17.688,7743,0
+DDT.US,D,20141014,000000,17.663,17.695,17.663,17.676,7632,0
+DDT.US,D,20141015,000000,17.783,18.062,17.731,17.848,8126,0
+DDT.US,D,20141016,000000,17.862,17.862,17.683,17.821,11069,0
+DDT.US,D,20141017,000000,17.821,17.854,17.717,17.783,14038,0
+DDT.US,D,20141020,000000,17.821,17.958,17.821,17.952,12539,0
+DDT.US,D,20141021,000000,17.944,17.975,17.774,17.774,9774,0
+DDT.US,D,20141022,000000,17.868,17.917,17.774,17.89,4792,0
+DDT.US,D,20141023,000000,17.885,17.966,17.821,17.821,3175,0
+DDT.US,D,20141024,000000,17.808,17.885,17.808,17.885,1977,0
+DDT.US,D,20141027,000000,17.877,17.877,17.774,17.774,8268,0
+DDT.US,D,20141028,000000,17.827,17.854,17.766,17.854,4443,0
+DDT.US,D,20141029,000000,17.902,17.902,17.78,17.792,4165,0
+DDT.US,D,20141030,000000,17.731,17.89,17.439,17.821,9358,0
+DDT.US,D,20141031,000000,17.877,17.877,17.783,17.877,1687,0
+DDT.US,D,20141103,000000,17.98,17.98,17.808,17.91,11576,0
+DDT.US,D,20141104,000000,17.938,17.938,17.814,17.821,5772,0
+DDT.US,D,20141105,000000,17.91,17.91,17.841,17.862,2092,0
+DDT.US,D,20141106,000000,17.834,17.938,17.834,17.938,9103,0
+DDT.US,D,20141107,000000,17.877,17.927,17.827,17.841,3277,0
+DDT.US,D,20141110,000000,17.868,17.885,17.868,17.885,896,0
+DDT.US,D,20141111,000000,17.944,17.975,17.854,17.854,5534,0
+DDT.US,D,20141112,000000,17.877,17.938,17.877,17.877,2867,0
+DDT.US,D,20141113,000000,17.91,17.952,17.885,17.885,4099,0
+DDT.US,D,20141114,000000,17.927,17.98,17.885,17.938,11711,0
+DDT.US,D,20141117,000000,17.933,17.98,17.933,17.98,5582,0
+DDT.US,D,20141118,000000,17.975,17.975,17.933,17.958,2313,0
+DDT.US,D,20141119,000000,17.944,17.975,17.944,17.975,4012,0
+DDT.US,D,20141120,000000,17.966,17.986,17.933,17.986,7166,0
+DDT.US,D,20141121,000000,17.975,17.975,17.952,17.958,2959,0
+DDT.US,D,20141124,000000,17.975,17.986,17.952,17.952,9158,0
+DDT.US,D,20141125,000000,17.952,17.986,17.952,17.98,10570,0
+DDT.US,D,20141126,000000,17.986,17.986,17.877,17.98,8999,0
+DDT.US,D,20141128,000000,17.986,17.986,17.986,17.986,477,0
+DDT.US,D,20141201,000000,17.933,17.958,17.89,17.952,7125,0
+DDT.US,D,20141202,000000,17.885,17.917,17.862,17.917,7434,0
+DDT.US,D,20141203,000000,17.868,17.986,17.854,17.917,8862,0
+DDT.US,D,20141204,000000,17.952,17.952,17.877,17.877,1995,0
+DDT.US,D,20141205,000000,17.966,17.966,17.862,17.862,1641,0
+DDT.US,D,20141208,000000,17.854,17.966,17.854,17.885,9837,0
+DDT.US,D,20141209,000000,17.862,17.975,17.862,17.944,8923,0
+DDT.US,D,20141210,000000,17.944,17.98,17.933,17.944,5409,0
+DDT.US,D,20141211,000000,17.952,17.952,17.895,17.895,5483,0
+DDT.US,D,20141212,000000,17.944,17.944,17.89,17.933,5964,0
+DDT.US,D,20141215,000000,17.952,17.952,17.895,17.917,5183,0
+DDT.US,D,20141216,000000,17.917,17.966,17.877,17.917,16661,0
+DDT.US,D,20141217,000000,17.91,17.975,17.895,17.902,5279,0
+DDT.US,D,20141218,000000,17.975,18.021,17.975,18.016,2088,0
+DDT.US,D,20141219,000000,18.043,18.043,17.986,18.036,7415,0
+DDT.US,D,20141222,000000,18.036,18.036,17.927,17.933,2409,0
+DDT.US,D,20141223,000000,17.986,18.083,17.938,18.083,11360,0
+DDT.US,D,20141224,000000,18.083,18.18,17.944,17.944,4899,0
+DDT.US,D,20141226,000000,18.103,18.109,18.083,18.103,3112,0
+DDT.US,D,20141229,000000,18.028,18.098,17.958,17.986,5491,0
+DDT.US,D,20141230,000000,18.043,18.083,18.007,18.007,2609,0
+DDT.US,D,20141231,000000,18.069,18.098,17.998,18.016,3846,0
+DDT.US,D,20150102,000000,18.09,18.109,18.036,18.036,4065,0
+DDT.US,D,20150105,000000,18.007,18.109,17.993,18.109,12439,0
+DDT.US,D,20150106,000000,18.057,18.256,18.057,18.153,26414,0
+DDT.US,D,20150107,000000,18.125,18.215,18.103,18.14,10313,0
+DDT.US,D,20150108,000000,18.158,18.252,18.09,18.222,7958,0
+DDT.US,D,20150109,000000,18.208,18.256,18.153,18.256,10559,0
+DDT.US,D,20150112,000000,18.185,18.256,18.125,18.256,15355,0
+DDT.US,D,20150113,000000,18.222,18.284,18.195,18.256,12132,0
+DDT.US,D,20150114,000000,18.438,18.48,18.243,18.383,11736,0
+DDT.US,D,20150115,000000,18.446,18.496,18.404,18.417,7476,0
+DDT.US,D,20150116,000000,18.417,18.455,18.417,18.417,6551,0
+DDT.US,D,20150120,000000,18.455,18.488,18.417,18.417,6448,0
+DDT.US,D,20150121,000000,18.417,18.431,18.417,18.417,10048,0
+DDT.US,D,20150122,000000,18.48,18.488,18.417,18.417,5601,0
+DDT.US,D,20150123,000000,18.417,18.572,18.417,18.455,7876,0
+DDT.US,D,20150126,000000,18.446,18.516,18.417,18.431,12140,0
+DDT.US,D,20150127,000000,18.424,18.424,18.226,18.31,42972,0
+DDT.US,D,20150128,000000,18.284,18.36,18.284,18.316,5994,0
+DDT.US,D,20150129,000000,18.349,18.404,18.31,18.31,8149,0
+DDT.US,D,20150130,000000,18.349,18.367,18.226,18.251,8829,0
+DDT.US,D,20150202,000000,18.36,18.36,18.316,18.355,6721,0
+DDT.US,D,20150203,000000,18.383,18.411,18.306,18.411,10946,0
+DDT.US,D,20150204,000000,18.36,18.376,18.292,18.3,4894,0
+DDT.US,D,20150205,000000,18.341,18.36,18.221,18.233,7358,0
+DDT.US,D,20150206,000000,18.292,18.292,18.149,18.2,15990,0
+DDT.US,D,20150209,000000,18.171,18.275,18.171,18.275,7894,0
+DDT.US,D,20150210,000000,18.292,18.292,18.243,18.243,2483,0
+DDT.US,D,20150211,000000,18.243,18.292,18.243,18.292,6638,0
+DDT.US,D,20150212,000000,18.292,18.404,18.256,18.404,10080,0
+DDT.US,D,20150213,000000,18.404,18.411,18.316,18.316,3281,0
+DDT.US,D,20150217,000000,18.411,18.411,18.349,18.404,9475,0
+DDT.US,D,20150218,000000,18.39,18.404,18.334,18.404,7675,0
+DDT.US,D,20150219,000000,18.383,18.397,18.355,18.355,7518,0
+DDT.US,D,20150220,000000,18.355,18.355,18.251,18.268,5538,0
+DDT.US,D,20150223,000000,18.262,18.334,18.233,18.251,7582,0
+DDT.US,D,20150224,000000,18.226,18.316,18.226,18.268,7541,0
+DDT.US,D,20150225,000000,18.233,18.316,18.226,18.292,7032,0
+DDT.US,D,20150226,000000,18.292,18.326,18.292,18.306,5179,0
+DDT.US,D,20150227,000000,18.334,18.446,18.334,18.438,13480,0
+DDT.US,D,20150302,000000,18.438,18.537,18.438,18.516,10649,0
+DDT.US,D,20150303,000000,18.411,18.516,18.411,18.424,6814,0
+DDT.US,D,20150304,000000,18.529,18.594,18.529,18.594,6251,0
+DDT.US,D,20150305,000000,18.553,18.572,18.537,18.572,14198,0
+DDT.US,D,20150306,000000,18.48,18.516,18.431,18.516,8520,0
+DDT.US,D,20150309,000000,18.467,18.553,18.467,18.516,4403,0
+DDT.US,D,20150310,000000,18.496,18.572,18.438,18.572,8234,0
+DDT.US,D,20150311,000000,18.572,18.579,18.48,18.579,4121,0
+DDT.US,D,20150312,000000,18.537,18.594,18.496,18.594,11499,0
+DDT.US,D,20150313,000000,18.572,18.572,18.505,18.516,4121,0
+DDT.US,D,20150316,000000,18.546,18.579,18.522,18.579,5538,0
+DDT.US,D,20150317,000000,18.565,18.579,18.537,18.537,1134,0
+DDT.US,D,20150318,000000,18.565,18.594,18.553,18.594,10649,0
+DDT.US,D,20150319,000000,18.594,18.594,18.522,18.546,7525,0
+DDT.US,D,20150320,000000,18.565,18.594,18.411,18.473,9798,0
+DDT.US,D,20150323,000000,18.511,18.565,18.404,18.455,6251,0
+DDT.US,D,20150324,000000,18.404,18.505,18.404,18.505,9089,0
+DDT.US,D,20150325,000000,18.455,18.553,18.455,18.546,8093,0
+DDT.US,D,20150326,000000,18.511,18.594,18.488,18.586,6529,0
+DDT.US,D,20150327,000000,18.579,18.623,18.546,18.553,4403,0
+DDT.US,D,20150330,000000,18.623,18.623,18.579,18.615,5821,0
+DDT.US,D,20150331,000000,18.615,18.658,18.529,18.658,8855,0
+DDT.US,D,20150401,000000,18.714,18.714,18.522,18.586,9798,0
+DDT.US,D,20150402,000000,18.642,18.642,18.48,18.48,4968,0
+DDT.US,D,20150406,000000,18.546,18.714,18.473,18.65,18315,0
+DDT.US,D,20150407,000000,18.683,18.683,18.553,18.65,8556,0
+DDT.US,D,20150408,000000,18.666,18.666,18.608,18.627,11358,0
+DDT.US,D,20150409,000000,18.672,18.691,18.666,18.691,7395,0
+DDT.US,D,20150410,000000,18.678,18.909,18.666,18.733,18604,0
+DDT.US,D,20150413,000000,18.861,18.868,18.658,18.764,6251,0
+DDT.US,D,20150414,000000,18.954,18.954,18.731,18.731,18552,0
+DDT.US,D,20150415,000000,18.739,18.756,18.712,18.712,10954,0
+DDT.US,D,20150416,000000,18.869,18.869,18.72,18.812,11717,0
+DDT.US,D,20150417,000000,18.775,18.99,18.775,18.978,1673,0
+DDT.US,D,20150420,000000,18.85,18.954,18.833,18.92,10402,0
+DDT.US,D,20150421,000000,18.92,18.962,18.726,18.782,14776,0
+DDT.US,D,20150422,000000,18.854,18.886,18.739,18.869,5964,0
+DDT.US,D,20150423,000000,18.862,18.862,18.769,18.769,1811,0
+DDT.US,D,20150424,000000,18.806,18.876,18.726,18.748,6490,0
+DDT.US,D,20150427,000000,18.782,18.842,18.756,18.842,5299,0
+DDT.US,D,20150428,000000,18.85,18.85,18.739,18.85,8369,0
+DDT.US,D,20150429,000000,18.854,18.869,18.756,18.763,3207,0
+DDT.US,D,20150430,000000,18.748,18.748,18.647,18.647,15900,0
+DDT.US,D,20150501,000000,18.748,18.8,18.697,18.756,6557,0
+DDT.US,D,20150504,000000,18.775,18.842,18.706,18.748,7115,0
+DDT.US,D,20150505,000000,18.748,18.748,18.683,18.683,5161,0
+DDT.US,D,20150506,000000,18.683,18.739,18.676,18.676,8126,0
+DDT.US,D,20150507,000000,18.689,18.85,18.689,18.8,5957,0
+DDT.US,D,20150508,000000,18.756,18.833,18.726,18.726,6698,0
+DDT.US,D,20150511,000000,18.726,18.806,18.712,18.806,6136,0
+DDT.US,D,20150512,000000,18.739,18.806,18.712,18.782,8957,0
+DDT.US,D,20150513,000000,18.748,18.869,18.748,18.763,10599,0
+DDT.US,D,20150514,000000,18.876,18.876,18.775,18.82,6698,0
+DDT.US,D,20150515,000000,18.869,18.869,18.748,18.748,14053,0
+DDT.US,D,20150518,000000,18.756,18.812,18.748,18.79,3225,0
+DDT.US,D,20150519,000000,18.775,18.826,18.748,18.826,11365,0
+DDT.US,D,20150520,000000,18.775,18.869,18.775,18.826,6973,0
+DDT.US,D,20150521,000000,18.82,18.842,18.769,18.82,11435,0
+DDT.US,D,20150522,000000,18.782,18.82,18.731,18.731,6557,0
+DDT.US,D,20150526,000000,18.748,18.782,18.748,18.782,1687,0
+DDT.US,D,20150527,000000,18.775,18.812,18.756,18.756,1811,0
+DDT.US,D,20150528,000000,18.782,18.782,18.726,18.769,3505,0
+DDT.US,D,20150529,000000,18.726,18.731,18.676,18.683,26918,0
+DDT.US,D,20150601,000000,18.756,18.756,18.697,18.712,8289,0
+DDT.US,D,20150602,000000,18.712,18.712,18.676,18.712,13127,0
+DDT.US,D,20150603,000000,18.748,18.812,18.697,18.769,5161,0
+DDT.US,D,20150604,000000,18.812,18.842,18.712,18.775,5299,0
+DDT.US,D,20150605,000000,18.726,18.862,18.726,18.842,12277,0
+DDT.US,D,20150608,000000,18.842,18.876,18.763,18.842,5440,0
+DDT.US,D,20150609,000000,18.862,18.892,18.756,18.82,6733,0
+DDT.US,D,20150610,000000,18.85,18.876,18.833,18.842,3977,0
+DDT.US,D,20150611,000000,18.833,18.842,18.782,18.842,5839,0
+DDT.US,D,20150612,000000,18.782,18.82,18.706,18.726,5998,0
+DDT.US,D,20150615,000000,18.763,18.769,18.72,18.769,5299,0
+DDT.US,D,20150616,000000,18.739,18.869,18.731,18.869,5440,0
+DDT.US,D,20150617,000000,18.782,18.833,18.748,18.756,7254,0
+DDT.US,D,20150618,000000,18.763,18.842,18.756,18.756,4742,0
+DDT.US,D,20150619,000000,18.769,18.782,18.748,18.748,4742,0
+DDT.US,D,20150622,000000,18.769,18.8,18.756,18.756,8508,0
+DDT.US,D,20150623,000000,18.769,18.79,18.763,18.763,15726,0
+DDT.US,D,20150624,000000,18.82,18.85,18.763,18.812,10043,0
+DDT.US,D,20150625,000000,18.769,18.85,18.763,18.842,6557,0
+DDT.US,D,20150626,000000,18.8,18.842,18.769,18.833,9067,0
+DDT.US,D,20150629,000000,18.842,18.842,18.676,18.756,11717,0
+DDT.US,D,20150630,000000,18.782,18.782,18.676,18.748,5577,0
+DDT.US,D,20150701,000000,18.712,18.782,18.689,18.726,11578,0
+DDT.US,D,20150702,000000,18.775,18.782,18.697,18.726,5583,0
+DDT.US,D,20150706,000000,18.775,18.869,18.748,18.869,7810,0
+DDT.US,D,20150707,000000,18.898,18.928,18.812,18.869,5858,0
+DDT.US,D,20150708,000000,18.912,18.936,18.82,18.898,3488,0
+DDT.US,D,20150709,000000,18.898,18.936,18.85,18.854,9344,0
+DDT.US,D,20150710,000000,18.898,18.928,18.886,18.898,4326,0
+DDT.US,D,20150713,000000,18.898,18.972,18.892,18.892,11435,0
+DDT.US,D,20150714,000000,18.928,18.985,18.886,18.972,6871,0
+DDT.US,D,20150715,000000,19.014,19.428,19.014,19.254,13660,0
+DDT.US,D,20150716,000000,19.202,19.202,19.071,19.145,3975,0
+DDT.US,D,20150717,000000,19.099,19.276,19.086,19.099,12468,0
+DDT.US,D,20150720,000000,19.12,19.12,19.071,19.099,9866,0
+DDT.US,D,20150721,000000,19.099,19.115,19.014,19.049,6302,0
+DDT.US,D,20150722,000000,19.056,19.139,19.056,19.139,4382,0
+DDT.US,D,20150723,000000,19.056,19.12,19.043,19.065,6165,0
+DDT.US,D,20150724,000000,19.086,19.12,19.077,19.086,1919,0
+DDT.US,D,20150727,000000,19.077,19.086,19.049,19.077,15484,0
+DDT.US,D,20150728,000000,19.086,19.115,19.065,19.077,10278,0
+DDT.US,D,20150729,000000,19.077,19.115,19.065,19.065,7124,0
+DDT.US,D,20150730,000000,19.065,19.099,19.056,19.071,5208,0
+DDT.US,D,20150731,000000,19.065,19.164,19.056,19.164,12331,0
+DDT.US,D,20150803,000000,19.217,19.217,19.115,19.197,7008,0
+DDT.US,D,20150804,000000,19.164,19.217,19.145,19.145,4933,0
+DDT.US,D,20150805,000000,19.182,19.254,19.182,19.197,4796,0
+DDT.US,D,20150806,000000,19.197,19.197,19.099,19.099,5901,0
+DDT.US,D,20150807,000000,19.164,19.189,19.108,19.12,4110,0
+DDT.US,D,20150810,000000,19.13,19.208,19.115,19.145,2741,0
+DDT.US,D,20150811,000000,19.108,19.173,19.086,19.158,3333,0
+DDT.US,D,20150812,000000,19.099,19.217,19.071,19.071,8907,0
+DDT.US,D,20150813,000000,19.096,19.24,19.096,19.158,3427,0
+DDT.US,D,20150814,000000,19.189,19.208,19.164,19.202,2601,0
+DDT.US,D,20150817,000000,19.145,19.217,19.13,19.145,7808,0
+DDT.US,D,20150818,000000,19.13,19.173,19.12,19.13,4519,0
+DDT.US,D,20150819,000000,19.158,19.197,19.12,19.13,3150,0
+DDT.US,D,20150820,000000,19.139,19.173,19.086,19.086,8082,0
+DDT.US,D,20150821,000000,19.086,19.12,19.071,19.096,8221,0
+DDT.US,D,20150824,000000,19.056,19.24,18.998,19.077,15176,0
+DDT.US,D,20150825,000000,19.182,19.182,19.056,19.139,8082,0
+DDT.US,D,20150826,000000,19.164,19.233,19.115,19.197,13015,0
+DDT.US,D,20150827,000000,19.151,19.197,19.108,19.13,8633,0
+DDT.US,D,20150828,000000,19.173,19.189,19.065,19.077,9316,0
+DDT.US,D,20150831,000000,19.096,19.12,19.056,19.077,9179,0
+DDT.US,D,20150901,000000,19.086,19.158,19.049,19.12,15622,0
+DDT.US,D,20150902,000000,19.099,19.12,19.086,19.12,2332,0
+DDT.US,D,20150903,000000,19.086,19.108,19.014,19.049,9179,0
+DDT.US,D,20150904,000000,19.086,19.197,19.056,19.164,18493,0
+DDT.US,D,20150908,000000,19.173,19.208,19.164,19.173,2056,0
+DDT.US,D,20150909,000000,19.164,19.233,19.164,19.225,7946,0
+DDT.US,D,20150910,000000,19.24,19.284,19.202,19.202,5528,0
+DDT.US,D,20150911,000000,19.202,19.291,19.202,19.269,3427,0
+DDT.US,D,20150914,000000,19.26,19.291,19.24,19.24,4659,0
+DDT.US,D,20150915,000000,19.284,19.347,19.24,19.247,19728,0
+DDT.US,D,20150916,000000,19.284,19.304,19.247,19.297,3975,0
+DDT.US,D,20150917,000000,19.291,19.363,19.291,19.363,2426,0
+DDT.US,D,20150918,000000,19.284,19.363,19.269,19.363,2601,0
+DDT.US,D,20150921,000000,19.386,19.386,19.341,19.363,7672,0
+DDT.US,D,20150922,000000,19.363,19.363,19.319,19.328,822,0
+DDT.US,D,20150923,000000,19.363,19.371,19.312,19.356,4516,0
+DDT.US,D,20150924,000000,19.363,19.371,19.312,19.335,5744,0
+DDT.US,D,20150925,000000,19.304,19.363,19.197,19.304,11507,0
+DDT.US,D,20150928,000000,19.26,19.328,19.217,19.276,5858,0
+DDT.US,D,20150929,000000,19.319,19.335,19.284,19.284,2879,0
+DDT.US,D,20150930,000000,19.328,19.328,19.269,19.297,4382,0
+DDT.US,D,20151001,000000,19.304,19.341,19.304,19.328,5343,0
+DDT.US,D,20151002,000000,19.347,19.356,19.254,19.276,5479,0
+DDT.US,D,20151005,000000,19.319,19.371,19.269,19.371,8433,0
+DDT.US,D,20151006,000000,19.371,19.409,19.284,19.378,11780,0
+DDT.US,D,20151007,000000,19.409,19.415,19.276,19.297,10690,0
+DDT.US,D,20151008,000000,19.378,19.409,19.378,19.409,3699,0
+DDT.US,D,20151009,000000,19.409,19.437,19.363,19.371,14389,0
+DDT.US,D,20151012,000000,19.466,19.466,19.312,19.399,11232,0
+DDT.US,D,20151013,000000,19.399,19.444,19.399,19.409,3975,0
+DDT.US,D,20151014,000000,19.622,19.763,19.517,19.741,9290,0
+DDT.US,D,20151015,000000,19.785,19.831,19.629,19.636,9691,0
+DDT.US,D,20151016,000000,19.651,19.667,19.592,19.592,4036,0
+DDT.US,D,20151019,000000,19.651,19.748,19.592,19.748,3658,0
+DDT.US,D,20151020,000000,19.755,19.823,19.689,19.823,8428,0
+DDT.US,D,20151021,000000,19.808,19.808,19.704,19.771,2154,0
+DDT.US,D,20151022,000000,19.712,19.785,19.712,19.763,3367,0
+DDT.US,D,20151023,000000,19.748,19.785,19.667,19.741,14536,0
+DDT.US,D,20151026,000000,19.674,19.689,19.636,19.68,10096,0
+DDT.US,D,20151027,000000,19.726,19.755,19.726,19.748,2154,0
+DDT.US,D,20151028,000000,19.755,19.778,19.741,19.755,9962,0
+DDT.US,D,20151029,000000,19.704,19.792,19.704,19.785,4845,0
+DDT.US,D,20151030,000000,19.785,19.792,19.748,19.755,4845,0
+DDT.US,D,20151102,000000,19.883,19.883,19.689,19.689,13823,0
+DDT.US,D,20151103,000000,19.763,19.763,19.414,19.414,40245,0
+DDT.US,D,20151104,000000,19.502,19.512,19.176,19.512,24537,0
+DDT.US,D,20151105,000000,19.517,19.562,19.414,19.466,4710,0
+DDT.US,D,20151106,000000,19.437,19.615,19.437,19.615,8075,0
+DDT.US,D,20151109,000000,19.615,19.615,19.541,19.585,3069,0
+DDT.US,D,20151110,000000,19.601,19.615,19.524,19.606,5249,0
+DDT.US,D,20151111,000000,19.562,19.615,19.472,19.533,4442,0
+DDT.US,D,20151112,000000,19.512,19.512,19.437,19.444,3634,0
+DDT.US,D,20151113,000000,19.517,19.517,19.437,19.437,6328,0
+DDT.US,D,20151116,000000,19.452,19.459,19.437,19.437,4978,0
+DDT.US,D,20151117,000000,19.452,19.452,19.16,19.341,14268,0
+DDT.US,D,20151118,000000,19.42,19.48,19.362,19.48,6328,0
+DDT.US,D,20151119,000000,19.517,19.601,19.512,19.585,6057,0
+DDT.US,D,20151120,000000,19.547,19.562,19.384,19.541,17497,0
+DDT.US,D,20151123,000000,19.437,19.488,19.437,19.488,269,0
+DDT.US,D,20151124,000000,19.517,19.601,19.42,19.601,8346,0
+DDT.US,D,20151125,000000,19.524,19.615,19.524,19.569,4845,0
+DDT.US,D,20151127,000000,19.569,19.569,19.569,19.569,134,0
+DDT.US,D,20151130,000000,19.606,19.704,19.606,19.704,11306,0
+DDT.US,D,20151201,000000,19.659,19.718,19.636,19.718,4687,0
+DDT.US,D,20151202,000000,19.659,19.726,19.651,19.718,7372,0
+DDT.US,D,20151203,000000,19.763,19.763,19.428,19.569,5271,0
+DDT.US,D,20151204,000000,19.689,19.689,19.541,19.541,12247,0
+DDT.US,D,20151207,000000,19.533,19.733,19.533,19.726,3367,0
+DDT.US,D,20151208,000000,19.718,19.792,19.651,19.785,9299,0
+DDT.US,D,20151209,000000,19.755,19.755,19.712,19.733,4169,0
+DDT.US,D,20151210,000000,19.674,19.792,19.674,19.712,6328,0
+DDT.US,D,20151211,000000,19.741,19.748,19.689,19.733,4576,0
+DDT.US,D,20151214,000000,19.733,19.741,19.541,19.601,14319,0
+DDT.US,D,20151215,000000,19.659,19.659,19.48,19.48,5922,0
+DDT.US,D,20151216,000000,19.592,19.636,19.569,19.569,1212,0
+DDT.US,D,20151217,000000,19.741,19.741,19.636,19.718,11844,0
+DDT.US,D,20151218,000000,19.726,19.748,19.659,19.741,6593,0
+DDT.US,D,20151221,000000,19.718,19.718,19.659,19.674,7537,0
+DDT.US,D,20151222,000000,19.629,19.741,19.629,19.718,9118,0
+DDT.US,D,20151223,000000,19.785,19.785,19.48,19.636,13730,0
+DDT.US,D,20151224,000000,19.606,19.704,19.606,19.696,1448,0
+DDT.US,D,20151228,000000,19.689,19.726,19.598,19.726,7702,0
+DDT.US,D,20151229,000000,19.748,19.965,19.68,19.939,29121,0
+DDT.US,D,20151230,000000,19.888,20.156,19.883,19.957,10048,0
+DDT.US,D,20151231,000000,20.021,20.03,19.957,19.972,1692,0
+DDT.US,D,20160104,000000,19.978,20.149,19.934,19.99,5788,0
+DDT.US,D,20160105,000000,20.074,20.074,19.778,19.799,5352,0
+DDT.US,D,20160106,000000,19.841,20.067,19.841,20.067,1949,0
+DDT.US,D,20160107,000000,19.896,20.055,19.823,19.823,3449,0
+DDT.US,D,20160108,000000,19.778,20.021,19.778,19.785,8906,0
+DDT.US,D,20160111,000000,19.939,19.988,19.689,19.785,8447,0
+DDT.US,D,20160112,000000,19.92,20.016,19.867,19.903,5373,0
+DDT.US,D,20160113,000000,20.1,20.106,19.662,19.778,4208,0
+DDT.US,D,20160114,000000,20.017,20.017,19.318,19.993,37494,0
+DDT.US,D,20160115,000000,19.813,20.017,19.6,19.676,19687,0
+DDT.US,D,20160119,000000,19.903,19.903,19.337,19.594,10050,0
+DDT.US,D,20160120,000000,19.405,19.616,19.208,19.253,14048,0
+DDT.US,D,20160121,000000,19.333,19.578,19.306,19.412,7083,0
+DDT.US,D,20160122,000000,19.653,19.753,19.359,19.435,13738,0
+DDT.US,D,20160125,000000,19.321,19.412,19.306,19.383,3923,0
+DDT.US,D,20160126,000000,19.31,19.471,19.178,19.321,9334,0
+DDT.US,D,20160127,000000,19.382,19.496,19.313,19.412,4992,0
+DDT.US,D,20160128,000000,19.435,19.482,19.259,19.284,15614,0
+DDT.US,D,20160129,000000,19.344,19.413,19.284,19.291,11001,0
+DDT.US,D,20160201,000000,19.405,19.435,19.306,19.315,14000,0
+DDT.US,D,20160202,000000,19.359,19.616,19.306,19.367,8379,0
+DDT.US,D,20160203,000000,19.541,19.624,19.382,19.524,6178,0
+DDT.US,D,20160204,000000,19.578,19.578,19.374,19.517,2754,0
+DDT.US,D,20160205,000000,19.512,19.563,19.313,19.517,5677,0
+DDT.US,D,20160208,000000,19.479,19.479,19.269,19.321,6785,0
+DDT.US,D,20160209,000000,19.379,19.412,19.306,19.412,3670,0
+DDT.US,D,20160210,000000,19.3,19.487,19.291,19.382,7772,0
+DDT.US,D,20160211,000000,19.321,19.411,19.284,19.298,13495,0
+DDT.US,D,20160212,000000,19.344,19.465,19.291,19.419,5824,0
+DDT.US,D,20160216,000000,19.419,19.419,19.298,19.306,6341,0
+DDT.US,D,20160217,000000,19.374,19.616,19.313,19.45,12718,0
+DDT.US,D,20160218,000000,19.458,19.831,19.45,19.737,8982,0
+DDT.US,D,20160219,000000,19.524,19.755,19.418,19.729,5758,0
+DDT.US,D,20160222,000000,19.85,19.85,19.487,19.517,3162,0
+DDT.US,D,20160223,000000,19.645,19.753,19.337,19.427,27347,0
+DDT.US,D,20160224,000000,19.437,19.467,19.374,19.374,13445,0
+DDT.US,D,20160225,000000,19.412,19.516,19.382,19.516,6132,0
+DDT.US,D,20160226,000000,19.527,19.527,19.405,19.508,3473,0
+DDT.US,D,20160229,000000,19.442,19.523,19.442,19.523,5473,0
+DDT.US,D,20160301,000000,19.624,19.662,19.502,19.662,3193,0
+DDT.US,D,20160302,000000,19.662,19.733,19.419,19.479,8813,0
+DDT.US,D,20160303,000000,19.541,19.585,19.487,19.487,5105,0
+DDT.US,D,20160304,000000,19.458,19.602,19.458,19.541,2610,0
+DDT.US,D,20160307,000000,19.471,19.653,19.471,19.541,6118,0
+DDT.US,D,20160308,000000,19.496,19.639,19.471,19.55,8297,0
+DDT.US,D,20160309,000000,19.512,19.776,19.512,19.662,4885,0
+DDT.US,D,20160310,000000,19.748,19.847,19.737,19.756,2695,0
+DDT.US,D,20160311,000000,19.934,20.094,19.927,20.077,4830,0
+DDT.US,D,20160314,000000,20.094,20.099,19.726,19.85,2815,0
+DDT.US,D,20160315,000000,19.85,19.85,19.729,19.789,2808,0
+DDT.US,D,20160316,000000,19.669,19.998,19.608,19.934,8224,0
+DDT.US,D,20160317,000000,19.888,19.992,19.714,19.882,7983,0
+DDT.US,D,20160318,000000,20.002,20.002,19.699,19.699,10170,0
+DDT.US,D,20160321,000000,19.729,19.889,19.729,19.798,8158,0
+DDT.US,D,20160322,000000,19.737,19.828,19.677,19.684,11071,0
+DDT.US,D,20160323,000000,19.662,19.767,19.662,19.757,3565,0
+DDT.US,D,20160324,000000,19.676,19.805,19.609,19.692,5813,0
+DDT.US,D,20160328,000000,19.842,19.842,19.714,19.835,6709,0
+DDT.US,D,20160329,000000,19.744,19.819,19.744,19.819,3010,0
+DDT.US,D,20160330,000000,19.842,19.931,19.778,19.882,6700,0
+DDT.US,D,20160331,000000,19.828,20.086,19.828,19.975,6685,0
+DDT.US,D,20160401,000000,19.85,20.023,19.842,20.017,5066,0
+DDT.US,D,20160404,000000,19.919,20.1,19.919,20.032,7075,0
+DDT.US,D,20160405,000000,19.965,20.22,19.965,20.22,7901,0
+DDT.US,D,20160406,000000,20.055,20.062,19.85,19.882,18601,0
+DDT.US,D,20160407,000000,19.882,20.094,19.882,19.948,11330,0
+DDT.US,D,20160408,000000,20.023,20.023,19.903,19.948,2334,0
+DDT.US,D,20160411,000000,20.068,20.077,20.041,20.077,3698,0
+DDT.US,D,20160412,000000,20.077,20.168,20.017,20.168,14868,0
+DDT.US,D,20160413,000000,20.184,20.431,20.184,20.359,10345,0
+DDT.US,D,20160414,000000,20.237,20.359,20.206,20.345,4287,0
+DDT.US,D,20160415,000000,20.299,20.345,20.206,20.345,10027,0
+DDT.US,D,20160418,000000,20.345,20.421,20.345,20.412,2388,0
+DDT.US,D,20160419,000000,20.359,20.401,20.359,20.362,2341,0
+DDT.US,D,20160420,000000,20.35,20.36,20.304,20.304,5146,0
+DDT.US,D,20160421,000000,20.267,20.306,20.252,20.306,2200,0
+DDT.US,D,20160422,000000,20.274,20.376,20.274,20.313,4992,0
+DDT.US,D,20160425,000000,20.299,20.341,20.292,20.341,2340,0
+DDT.US,D,20160426,000000,20.299,20.384,20.252,20.384,16717,0
+DDT.US,D,20160427,000000,20.384,20.384,20.306,20.384,5402,0
+DDT.US,D,20160428,000000,20.337,20.413,20.337,20.384,6355,0
+DDT.US,D,20160429,000000,20.359,20.359,20.296,20.353,6560,0
+DDT.US,D,20160502,000000,20.421,20.585,20.274,20.409,14353,0
+DDT.US,D,20160503,000000,20.32,20.544,20.32,20.329,12475,0
+DDT.US,D,20160504,000000,20.329,20.343,20.252,20.283,7974,0
+DDT.US,D,20160505,000000,20.356,20.356,20.245,20.245,8082,0
+DDT.US,D,20160506,000000,20.259,20.32,20.245,20.283,15377,0
+DDT.US,D,20160509,000000,20.313,20.349,20.259,20.319,12263,0
+DDT.US,D,20160510,000000,20.337,20.376,20.274,20.366,13271,0
+DDT.US,D,20160511,000000,20.299,20.379,20.267,20.313,10746,0
+DDT.US,D,20160512,000000,20.359,20.73,20.359,20.554,15018,0
+DDT.US,D,20160513,000000,20.46,20.46,20.299,20.337,10299,0
+DDT.US,D,20160516,000000,20.35,20.391,20.245,20.245,13496,0
+DDT.US,D,20160517,000000,20.291,20.32,20.267,20.267,2339,0
+DDT.US,D,20160518,000000,20.267,20.32,20.245,20.295,9573,0
+DDT.US,D,20160519,000000,20.245,20.355,20.245,20.291,5638,0
+DDT.US,D,20160520,000000,20.309,20.384,20.291,20.357,9480,0
+DDT.US,D,20160523,000000,20.385,20.388,20.366,20.388,2014,0
+DDT.US,D,20160524,000000,20.359,20.391,20.359,20.359,2992,0
+DDT.US,D,20160525,000000,20.337,20.443,20.337,20.437,3431,0
+DDT.US,D,20160526,000000,20.443,20.443,20.32,20.32,13658,0
+DDT.US,D,20160527,000000,20.329,20.376,20.306,20.32,5755,0
+DDT.US,D,20160531,000000,20.32,20.376,20.291,20.306,6562,0
+DDT.US,D,20160601,000000,20.337,20.356,20.336,20.356,5724,0
+DDT.US,D,20160602,000000,20.323,20.36,20.291,20.349,7469,0
+DDT.US,D,20160603,000000,20.365,20.365,20.353,20.353,2448,0
+DDT.US,D,20160606,000000,20.366,20.366,20.345,20.345,4977,0
+DDT.US,D,20160607,000000,20.356,20.363,20.353,20.36,2640,0
+DDT.US,D,20160608,000000,20.345,20.36,20.221,20.221,23556,0
+DDT.US,D,20160609,000000,20.306,20.309,20.106,20.221,15921,0
+DDT.US,D,20160610,000000,20.299,20.306,20.206,20.298,4462,0
+DDT.US,D,20160613,000000,20.264,20.264,20.174,20.184,8669,0
+DDT.US,D,20160614,000000,20.245,20.274,20.184,20.198,5627,0
+DDT.US,D,20160615,000000,20.198,20.299,20.19,20.279,2697,0
+DDT.US,D,20160616,000000,20.266,20.274,20.198,20.274,3848,0
+DDT.US,D,20160617,000000,20.291,20.306,20.237,20.299,10601,0
+DDT.US,D,20160620,000000,20.345,20.345,20.237,20.267,7045,0
+DDT.US,D,20160621,000000,20.359,20.359,20.259,20.267,11127,0
+DDT.US,D,20160622,000000,20.345,20.345,20.274,20.293,6966,0
+DDT.US,D,20160623,000000,20.274,20.561,20.232,20.489,34855,0
+DDT.US,D,20160624,000000,20.228,20.554,20.228,20.507,14021,0
+DDT.US,D,20160627,000000,20.507,20.527,20.245,20.398,14806,0
+DDT.US,D,20160628,000000,20.376,20.507,20.329,20.337,7053,0
+DDT.US,D,20160629,000000,20.353,20.441,20.32,20.345,9256,0
+DDT.US,D,20160630,000000,20.306,20.544,20.306,20.529,5890,0
+DDT.US,D,20160701,000000,20.452,20.481,20.299,20.299,3501,0
+DDT.US,D,20160705,000000,20.345,20.507,20.299,20.312,13779,0
+DDT.US,D,20160706,000000,20.299,20.403,20.055,20.174,31446,0
+DDT.US,D,20160707,000000,20.237,20.299,20.168,20.291,11698,0
+DDT.US,D,20160708,000000,20.291,20.337,20.274,20.306,18863,0
+DDT.US,D,20160711,000000,20.329,20.421,20.313,20.421,17219,0
+DDT.US,D,20160712,000000,20.467,20.59,20.437,20.59,22646,0
+DDT.US,D,20160713,000000,20.715,20.929,20.689,20.762,16862,0
+DDT.US,D,20160714,000000,20.919,20.919,20.7,20.881,8490,0
+DDT.US,D,20160715,000000,20.779,20.919,20.779,20.855,6972,0
+DDT.US,D,20160718,000000,20.832,20.842,20.684,20.684,5935,0
+DDT.US,D,20160719,000000,20.653,20.794,20.653,20.753,6763,0
+DDT.US,D,20160720,000000,20.723,20.881,20.723,20.742,10726,0
+DDT.US,D,20160721,000000,20.762,20.842,20.645,20.668,9541,0
+DDT.US,D,20160722,000000,20.7,20.771,20.606,20.606,7625,0
+DDT.US,D,20160725,000000,20.606,20.739,20.606,20.723,9394,0
+DDT.US,D,20160726,000000,20.753,20.753,20.66,20.753,4191,0
+DDT.US,D,20160727,000000,20.762,20.826,20.7,20.732,11231,0
+DDT.US,D,20160728,000000,20.732,20.808,20.732,20.762,5820,0
+DDT.US,D,20160729,000000,20.739,20.801,20.739,20.779,4913,0
+DDT.US,D,20160801,000000,20.808,20.833,20.77,20.833,8433,0
+DDT.US,D,20160802,000000,20.881,20.881,20.779,20.878,5547,0
+DDT.US,D,20160803,000000,20.826,21.036,20.817,21.036,14580,0
+DDT.US,D,20160804,000000,21.068,21.139,20.982,21.036,8120,0
+DDT.US,D,20160805,000000,21.076,21.076,20.919,20.946,7915,0
+DDT.US,D,20160808,000000,21.013,21.091,20.896,21.091,3584,0
+DDT.US,D,20160809,000000,21.03,21.068,20.931,20.976,11622,0
+DDT.US,D,20160810,000000,20.952,21.06,20.928,21.06,5122,0
+DDT.US,D,20160811,000000,21.051,21.051,20.941,20.966,16751,0
+DDT.US,D,20160812,000000,21.03,21.03,21.003,21.018,2064,0
+DDT.US,D,20160815,000000,21.06,21.076,21.013,21.076,5876,0
+DDT.US,D,20160816,000000,21.06,21.076,21,21,2914,0
+DDT.US,D,20160817,000000,21.051,21.068,21.044,21.044,3197,0
+DDT.US,D,20160818,000000,20.982,21.064,20.95,20.966,6506,0
+DDT.US,D,20160819,000000,20.941,20.999,20.941,20.956,4328,0
+DDT.US,D,20160822,000000,20.919,21.046,20.919,21.013,5067,0
+DDT.US,D,20160823,000000,20.997,21.105,20.969,21.044,5016,0
+DDT.US,D,20160824,000000,21.036,21.08,21.036,21.057,4309,0
+DDT.US,D,20160825,000000,20.997,20.997,20.929,20.953,9029,0
+DDT.US,D,20160826,000000,20.965,21.044,20.919,20.997,5877,0
+DDT.US,D,20160829,000000,21.03,21.084,20.997,21.084,9749,0
+DDT.US,D,20160830,000000,21.084,21.107,20.997,21.003,5405,0
+DDT.US,D,20160831,000000,21.06,21.147,20.997,21.147,7332,0
+DDT.US,D,20160901,000000,21.13,21.147,21.036,21.139,5066,0
+DDT.US,D,20160902,000000,21.154,21.154,21.036,21.147,2949,0
+DDT.US,D,20160906,000000,21.076,21.272,21.003,21.035,8292,0
+DDT.US,D,20160907,000000,21.171,21.171,21.003,21.046,3386,0
+DDT.US,D,20160908,000000,21.068,21.068,20.919,21.003,8287,0
+DDT.US,D,20160909,000000,20.919,20.919,20.723,20.762,3930,0
+DDT.US,D,20160912,000000,20.62,20.739,20.606,20.606,11272,0
+DDT.US,D,20160913,000000,20.645,20.762,20.567,20.614,10505,0
+DDT.US,D,20160914,000000,20.7,20.7,20.527,20.572,13134,0
+DDT.US,D,20160915,000000,20.674,20.674,20.572,20.63,1918,0
+DDT.US,D,20160916,000000,20.567,20.628,20.527,20.598,8292,0
+DDT.US,D,20160919,000000,20.606,20.684,20.527,20.527,12001,0
+DDT.US,D,20160920,000000,20.535,20.567,20.527,20.527,7895,0
+DDT.US,D,20160921,000000,20.457,20.589,20.356,20.473,15889,0
+DDT.US,D,20160922,000000,20.552,20.62,20.465,20.589,7142,0
+DDT.US,D,20160923,000000,20.567,20.676,20.567,20.668,11094,0
+DDT.US,D,20160926,000000,20.572,20.7,20.572,20.602,11810,0
+DDT.US,D,20160927,000000,20.606,20.723,20.567,20.614,6010,0
+DDT.US,D,20160928,000000,20.691,20.797,20.614,20.762,15286,0
+DDT.US,D,20160929,000000,20.762,21.013,20.747,20.911,5668,0
+DDT.US,D,20160930,000000,20.87,20.956,20.87,20.872,2890,0
+DDT.US,D,20161003,000000,20.808,20.919,20.808,20.919,1959,0
+DDT.US,D,20161004,000000,20.888,20.896,20.771,20.777,3733,0
+DDT.US,D,20161005,000000,20.771,20.877,20.567,20.668,8546,0
+DDT.US,D,20161006,000000,20.668,20.814,20.66,20.814,6310,0
+DDT.US,D,20161007,000000,20.668,20.794,20.653,20.784,1731,0
+DDT.US,D,20161010,000000,20.901,20.901,20.743,20.743,1988,0
+DDT.US,D,20161011,000000,20.7,20.872,20.7,20.831,4753,0
+DDT.US,D,20161012,000000,20.691,20.928,20.684,20.919,7174,0
+DDT.US,D,20161013,000000,20.799,21.149,20.799,21.117,2851,0
+DDT.US,D,20161014,000000,21.024,21.058,20.969,21.024,4224,0
+DDT.US,D,20161017,000000,21.042,21.117,20.897,20.982,4879,0
+DDT.US,D,20161018,000000,20.982,20.982,20.862,20.942,12898,0
+DDT.US,D,20161019,000000,20.862,21.038,20.862,20.917,11322,0
+DDT.US,D,20161020,000000,20.9,21.031,20.853,21.031,6149,0
+DDT.US,D,20161021,000000,20.99,20.99,20.847,20.853,22973,0
+DDT.US,D,20161024,000000,20.862,20.9,20.791,20.831,4085,0
+DDT.US,D,20161025,000000,20.934,20.934,20.783,20.831,6905,0
+DDT.US,D,20161026,000000,20.811,20.918,20.801,20.862,10358,0
+DDT.US,D,20161027,000000,20.928,20.928,20.831,20.869,5651,0
+DDT.US,D,20161028,000000,20.906,20.982,20.879,20.946,4225,0
+DDT.US,D,20161031,000000,20.888,20.958,20.824,20.839,3720,0
+DDT.US,D,20161101,000000,20.934,20.934,20.853,20.9,8536,0
+DDT.US,D,20161102,000000,20.918,21.004,20.831,20.966,7179,0
+DDT.US,D,20161103,000000,20.847,20.895,20.649,20.688,19072,0
+DDT.US,D,20161104,000000,20.679,20.824,20.679,20.699,2532,0
+DDT.US,D,20161107,000000,20.742,20.839,20.702,20.783,7306,0
+DDT.US,D,20161108,000000,20.71,20.773,20.71,20.751,4942,0
+DDT.US,D,20161109,000000,20.376,20.639,20.325,20.52,11138,0
+DDT.US,D,20161110,000000,20.543,20.543,20.415,20.415,11912,0
+DDT.US,D,20161111,000000,20.328,20.484,20.033,20.472,27419,0
+DDT.US,D,20161114,000000,20.319,20.53,20.098,20.256,22536,0
+DDT.US,D,20161115,000000,20.256,20.599,20.138,20.224,15339,0
+DDT.US,D,20161116,000000,20.256,20.607,20.231,20.399,9993,0
+DDT.US,D,20161117,000000,20.495,20.815,20.457,20.583,5505,0
+DDT.US,D,20161118,000000,20.457,20.791,20.457,20.751,7240,0
+DDT.US,D,20161121,000000,20.734,20.956,20.655,20.655,7659,0
+DDT.US,D,20161122,000000,20.719,20.742,20.56,20.681,2189,0
+DDT.US,D,20161123,000000,20.415,20.535,20.201,20.385,13621,0
+DDT.US,D,20161125,000000,20.383,20.527,20.333,20.333,2092,0
+DDT.US,D,20161128,000000,20.424,20.481,20.379,20.379,6115,0
+DDT.US,D,20161129,000000,20.392,20.543,20.297,20.353,15713,0
+DDT.US,D,20161130,000000,20.297,20.337,20.16,20.176,20771,0
+DDT.US,D,20161201,000000,20.288,20.358,20.176,20.344,18016,0
+DDT.US,D,20161202,000000,20.344,20.457,20.297,20.447,4917,0
+DDT.US,D,20161205,000000,20.415,20.591,20.25,20.535,11274,0
+DDT.US,D,20161206,000000,20.615,20.774,20.568,20.679,7431,0
+DDT.US,D,20161207,000000,20.615,20.734,20.591,20.734,6093,0
+DDT.US,D,20161208,000000,20.644,20.765,20.573,20.696,9312,0
+DDT.US,D,20161209,000000,20.71,20.734,20.615,20.647,4265,0
+DDT.US,D,20161212,000000,20.607,20.648,20.28,20.481,12257,0
+DDT.US,D,20161213,000000,20.424,20.481,20.337,20.465,7257,0
+DDT.US,D,20161214,000000,20.369,20.495,20.337,20.457,21085,0
+DDT.US,D,20161215,000000,20.385,20.439,20.337,20.424,5347,0
+DDT.US,D,20161216,000000,20.409,20.453,20.409,20.453,975,0
+DDT.US,D,20161219,000000,20.376,20.484,20.345,20.481,4902,0
+DDT.US,D,20161220,000000,20.392,20.495,20.392,20.433,22490,0
+DDT.US,D,20161221,000000,20.481,20.512,20.416,20.512,15447,0
+DDT.US,D,20161222,000000,20.505,20.505,20.433,20.433,12791,0
+DDT.US,D,20161223,000000,20.481,20.481,20.457,20.467,8745,0
+DDT.US,D,20161227,000000,20.481,20.481,20.447,20.472,15615,0
+DDT.US,D,20161228,000000,20.485,20.607,20.481,20.516,15284,0
+DDT.US,D,20161229,000000,20.535,20.71,20.535,20.695,11888,0
+DDT.US,D,20161230,000000,20.607,20.847,20.573,20.735,9256,0
+DDT.US,D,20170103,000000,20.831,20.847,20.655,20.847,14405,0
+DDT.US,D,20170104,000000,20.775,20.953,20.775,20.815,13899,0
+DDT.US,D,20170105,000000,21.531,21.531,20.607,20.615,15748,0
+DDT.US,D,20170106,000000,20.615,20.792,20.615,20.631,9097,0
+DDT.US,D,20170109,000000,20.742,20.831,20.734,20.783,8101,0
+DDT.US,D,20170110,000000,20.757,20.941,20.743,20.743,18758,0
+DDT.US,D,20170111,000000,20.742,21.031,20.742,20.998,14841,0
+DDT.US,D,20170112,000000,21.11,21.11,20.98,21.031,8335,0
+DDT.US,D,20170113,000000,21.094,21.094,20.884,21.031,6960,0
+DDT.US,D,20170117,000000,20.956,21.023,20.893,21.023,8287,0
+DDT.US,D,20170118,000000,21.024,21.102,20.925,21.013,20722,0
+DDT.US,D,20170119,000000,21.031,21.066,21.003,21.003,21122,0
+DDT.US,D,20170120,000000,20.982,21.046,20.974,21.031,9507,0
+DDT.US,D,20170123,000000,21.038,21.094,21.031,21.038,5386,0
+DDT.US,D,20170124,000000,21.074,21.241,20.976,21.241,8720,0
+DDT.US,D,20170125,000000,21.053,21.273,21.046,21.062,4954,0
+DDT.US,D,20170126,000000,21.119,21.166,21.038,21.066,5586,0
+DDT.US,D,20170127,000000,21.176,21.192,21.053,21.143,17082,0
+DDT.US,D,20170130,000000,21.053,21.11,21.031,21.087,5165,0
+DDT.US,D,20170131,000000,21.111,21.151,20.974,21.151,5622,0
+DDT.US,D,20170201,000000,21.208,21.301,21.114,21.233,5488,0
+DDT.US,D,20170202,000000,21.339,21.428,21.159,21.362,6979,0
+DDT.US,D,20170203,000000,21.281,21.292,20.982,21.08,17381,0
+DDT.US,D,20170206,000000,21.053,21.053,20.989,21.03,4453,0
+DDT.US,D,20170207,000000,20.956,21.087,20.933,20.964,12037,0
+DDT.US,D,20170208,000000,20.976,21.034,20.948,20.956,10252,0
+DDT.US,D,20170209,000000,20.948,20.989,20.933,20.955,4954,0
+DDT.US,D,20170210,000000,20.956,20.956,20.865,20.912,10474,0
+DDT.US,D,20170213,000000,20.948,20.956,20.889,20.889,6819,0
+DDT.US,D,20170214,000000,20.868,20.937,20.745,20.925,10559,0
+DDT.US,D,20170215,000000,20.956,21.031,20.892,20.988,6527,0
+DDT.US,D,20170216,000000,21.094,21.094,20.874,20.992,3410,0
+DDT.US,D,20170217,000000,20.941,20.98,20.926,20.956,7408,0
+DDT.US,D,20170221,000000,20.956,21.094,20.949,21.031,6167,0
+DDT.US,D,20170222,000000,20.982,20.994,20.949,20.974,4630,0
+DDT.US,D,20170223,000000,20.982,20.982,20.941,20.982,6957,0
+DDT.US,D,20170224,000000,20.932,20.957,20.899,20.915,11225,0
+DDT.US,D,20170227,000000,20.915,20.927,20.785,20.785,27979,0
+DDT.US,D,20170228,000000,20.785,20.85,20.681,20.779,42506,0
+DDT.US,D,20170301,000000,20.737,20.827,20.601,20.718,15833,0
+DDT.US,D,20170302,000000,20.722,20.876,20.656,20.664,28278,0
+DDT.US,D,20170303,000000,20.672,20.759,20.51,20.54,53090,0
+DDT.US,D,20170306,000000,20.583,20.697,20.559,20.573,29117,0
+DDT.US,D,20170307,000000,20.601,20.664,20.542,20.583,20649,0
+DDT.US,D,20170308,000000,20.573,20.648,20.461,20.534,48440,0
+DDT.US,D,20170309,000000,20.542,20.677,20.513,20.656,20854,0
+DDT.US,D,20170310,000000,20.623,20.623,20.583,20.623,7247,0
+DDT.US,D,20170313,000000,20.607,20.607,20.542,20.583,27493,0
+DDT.US,D,20170314,000000,20.552,20.583,20.51,20.519,31102,0
+DDT.US,D,20170315,000000,20.583,20.601,20.479,20.503,20663,0
+DDT.US,D,20170316,000000,20.519,20.583,20.479,20.573,32570,0
+DDT.US,D,20170317,000000,20.573,20.583,20.503,20.552,14638,0
+DDT.US,D,20170320,000000,20.519,20.567,20.503,20.503,15545,0
+DDT.US,D,20170321,000000,20.503,20.519,20.34,20.348,54657,0
+DDT.US,D,20170322,000000,20.34,20.478,20.313,20.405,33193,0
+DDT.US,D,20170323,000000,20.436,20.469,20.323,20.38,28632,0
+DDT.US,D,20170324,000000,20.454,20.454,20.38,20.399,18755,0
+DDT.US,D,20170327,000000,20.407,20.542,20.356,20.542,25867,0
+DDT.US,D,20170328,000000,20.583,20.623,20.461,20.461,25550,0
+DDT.US,D,20170329,000000,20.479,20.591,20.388,20.503,37348,0
+DDT.US,D,20170330,000000,20.484,20.607,20.469,20.469,17824,0
+DDT.US,D,20170331,000000,20.519,20.526,20.461,20.51,7959,0
+DDT.US,D,20170403,000000,20.528,20.69,20.528,20.589,29061,0
+DDT.US,D,20170404,000000,20.664,20.868,20.519,20.55,99957,0
+DDT.US,D,20170405,000000,20.656,20.681,20.53,20.53,34512,0
+DDT.US,D,20170406,000000,20.607,20.656,20.578,20.656,13749,0
+DDT.US,D,20170407,000000,20.615,20.785,20.615,20.765,24981,0
+DDT.US,D,20170410,000000,20.704,21.01,20.704,20.794,28013,0
+DDT.US,D,20170411,000000,20.69,20.826,20.479,20.648,92467,0
+DDT.US,D,20170412,000000,20.69,20.785,20.605,20.769,18928,0
+DDT.US,D,20170413,000000,20.785,20.857,20.771,20.857,5649,0
+DDT.US,D,20170417,000000,20.868,20.868,20.719,20.76,24591,0
+DDT.US,D,20170418,000000,20.737,20.742,20.591,20.607,16443,0
+DDT.US,D,20170419,000000,20.704,21.003,20.704,20.915,45916,0
+DDT.US,D,20170420,000000,20.974,21.136,20.876,20.982,38612,0
+DDT.US,D,20170421,000000,20.983,20.989,20.95,20.989,11994,0
+DDT.US,D,20170424,000000,21.013,21.013,20.801,20.899,8107,0
+DDT.US,D,20170425,000000,21.013,21.013,20.737,20.94,11502,0
+DDT.US,D,20170426,000000,20.997,20.997,20.843,20.94,9357,0
+DDT.US,D,20170427,000000,20.835,20.857,20.753,20.827,9046,0
+DDT.US,D,20170428,000000,20.801,20.899,20.801,20.83,7773,0
+DDT.US,D,20170501,000000,20.907,20.907,20.73,20.771,10990,0
+DDT.US,D,20170502,000000,20.73,20.801,20.616,20.801,11768,0
+DDT.US,D,20170503,000000,20.73,20.868,20.722,20.748,13250,0
+DDT.US,D,20170504,000000,20.771,20.835,20.73,20.801,9102,0
+DDT.US,D,20170505,000000,20.794,20.85,20.722,20.85,7703,0
+DDT.US,D,20170508,000000,20.785,20.835,20.781,20.794,4459,0
+DDT.US,D,20170509,000000,20.832,20.843,20.785,20.794,8820,0
+DDT.US,D,20170510,000000,20.794,20.857,20.785,20.849,7497,0
+DDT.US,D,20170511,000000,20.785,20.868,20.704,20.831,15463,0
+DDT.US,D,20170512,000000,20.868,20.884,20.712,20.712,31887,0
+DDT.US,D,20170515,000000,20.868,20.868,20.745,20.745,10613,0
+DDT.US,D,20170516,000000,20.745,20.794,20.607,20.632,31568,0
+DDT.US,D,20170517,000000,20.607,20.648,20.461,20.565,16226,0
+DDT.US,D,20170518,000000,20.567,20.583,20.51,20.563,28867,0
+DDT.US,D,20170519,000000,20.557,20.615,20.552,20.583,33486,0
+DDT.US,D,20170522,000000,20.583,20.622,20.542,20.552,19122,0
+DDT.US,D,20170523,000000,20.553,20.618,20.553,20.601,16663,0
+DDT.US,D,20170524,000000,20.607,20.737,20.607,20.704,10365,0
+DDT.US,D,20170525,000000,20.779,20.827,20.747,20.81,5764,0
+DDT.US,D,20170526,000000,20.849,20.849,20.705,20.835,5240,0
+DDT.US,D,20170530,000000,20.745,20.785,20.607,20.704,22456,0
+DDT.US,D,20170531,000000,20.706,20.801,20.704,20.801,4219,0
+DDT.US,D,20170601,000000,20.808,20.835,20.73,20.835,12956,0
+DDT.US,D,20170602,000000,20.795,20.884,20.795,20.871,8505,0
+DDT.US,D,20170605,000000,20.869,20.956,20.868,20.956,10146,0
+DDT.US,D,20170606,000000,21.013,21.031,20.915,20.982,13001,0
+DDT.US,D,20170607,000000,20.989,20.989,20.933,20.956,24438,0
+DDT.US,D,20170608,000000,20.907,20.955,20.745,20.794,31362,0
+DDT.US,D,20170609,000000,20.794,20.867,20.745,20.794,9062,0
+DDT.US,D,20170612,000000,20.794,21.031,20.794,20.956,25882,0
+DDT.US,D,20170613,000000,21.016,21.08,20.988,21.062,8597,0
+DDT.US,D,20170614,000000,21.102,21.347,20.915,21.168,39246,0
+DDT.US,D,20170615,000000,21.249,21.321,21.159,21.249,12615,0
+DDT.US,D,20170616,000000,21.176,21.435,21.176,21.314,12659,0
+DDT.US,D,20170619,000000,21.241,21.396,21.192,21.321,9789,0
+DDT.US,D,20170620,000000,21.314,21.314,21.031,21.046,16420,0
+DDT.US,D,20170621,000000,21.046,21.136,20.827,20.858,9892,0
+DDT.US,D,20170622,000000,20.868,21.087,20.868,20.982,18570,0
+DDT.US,D,20170623,000000,20.956,21.031,20.951,20.974,2404,0
+DDT.US,D,20170626,000000,21.053,21.053,20.965,20.997,12446,0
+DDT.US,D,20170627,000000,21.003,21.102,20.948,20.966,24613,0
+DDT.US,D,20170628,000000,20.956,20.99,20.956,20.956,16274,0
+DDT.US,D,20170629,000000,21.07,21.07,20.964,20.982,7981,0
+DDT.US,D,20170630,000000,20.949,21.08,20.941,20.975,7834,0
+DDT.US,D,20170703,000000,21.046,21.062,20.983,21.038,5478,0
+DDT.US,D,20170705,000000,21.031,21.102,20.989,21.046,33997,0
+DDT.US,D,20170706,000000,21.143,21.314,21.08,21.298,18356,0
+DDT.US,D,20170707,000000,21.298,21.298,21.175,21.273,17057,0
+DDT.US,D,20170710,000000,21.216,21.298,21.216,21.264,21008,0
+DDT.US,D,20170711,000000,21.226,21.298,21.216,21.241,9381,0
+DDT.US,D,20170712,000000,21.254,21.314,21.233,21.273,15443,0
+DDT.US,D,20170713,000000,21.023,21.023,20.73,20.737,43084,0
+DDT.US,D,20170714,000000,20.85,20.85,20.737,20.737,22185,0
+DDT.US,D,20170717,000000,20.783,20.819,20.771,20.779,7865,0
+DDT.US,D,20170718,000000,20.836,20.858,20.752,20.815,7835,0
+DDT.US,D,20170719,000000,20.819,20.868,20.785,20.785,28409,0
+DDT.US,D,20170720,000000,20.827,20.857,20.779,20.785,55552,0
+DDT.US,D,20170721,000000,20.835,20.974,20.752,20.907,50935,0
+DDT.US,D,20170724,000000,20.94,20.94,20.907,20.94,7189,0
+DDT.US,D,20170725,000000,20.915,20.974,20.794,20.81,21506,0
+DDT.US,D,20170726,000000,20.857,20.858,20.785,20.819,26348,0
+DDT.US,D,20170727,000000,20.85,20.907,20.794,20.81,66136,0
+DDT.US,D,20170728,000000,20.794,20.858,20.519,20.752,97852,0
+DDT.US,D,20170731,000000,20.771,20.779,20.704,20.752,11924,0
+DDT.US,D,20170801,000000,20.771,20.858,20.695,20.801,19013,0
+DDT.US,D,20170802,000000,20.858,20.858,20.761,20.848,12664,0
+DDT.US,D,20170803,000000,20.822,20.858,20.794,20.81,14196,0
+DDT.US,D,20170804,000000,20.851,20.858,20.843,20.85,6518,0
+DDT.US,D,20170807,000000,20.866,20.876,20.843,20.843,5864,0
+DDT.US,D,20170808,000000,20.858,20.899,20.843,20.899,22132,0
+DDT.US,D,20170809,000000,20.78,20.899,20.78,20.858,13919,0
+DDT.US,D,20170810,000000,20.752,20.827,20.672,20.69,42235,0
+DDT.US,D,20170811,000000,20.7,20.785,20.7,20.745,6288,0
+DDT.US,D,20170814,000000,20.752,20.868,20.752,20.868,19415,0
+DDT.US,D,20170815,000000,20.819,20.94,20.819,20.94,17447,0
+DDT.US,D,20170816,000000,20.868,20.907,20.771,20.771,32377,0
+DDT.US,D,20170817,000000,20.801,20.815,20.469,20.519,203422,0
+DDT.US,D,20170818,000000,20.559,20.648,20.51,20.542,29751,0
+DDT.US,D,20170821,000000,20.567,20.64,20.567,20.623,12726,0
+DDT.US,D,20170822,000000,20.664,20.664,20.598,20.622,9312,0
+DDT.US,D,20170823,000000,20.583,20.655,20.552,20.573,7615,0
+DDT.US,D,20170824,000000,20.567,20.656,20.567,20.591,18462,0
+DDT.US,D,20170825,000000,20.623,20.664,20.583,20.634,18645,0
+DDT.US,D,20170828,000000,20.648,20.651,20.627,20.648,7368,0
+DDT.US,D,20170829,000000,20.656,20.697,20.656,20.664,14666,0
+DDT.US,D,20170830,000000,20.69,20.697,20.672,20.681,9051,0
+DDT.US,D,20170831,000000,20.697,20.697,20.672,20.69,10408,0
+DDT.US,D,20170901,000000,20.697,20.745,20.681,20.697,16380,0
+DDT.US,D,20170905,000000,20.664,20.771,20.664,20.752,25823,0
+DDT.US,D,20170906,000000,20.752,20.779,20.69,20.761,13722,0
+DDT.US,D,20170907,000000,20.761,20.761,20.73,20.73,8358,0
+DDT.US,D,20170908,000000,20.761,20.785,20.745,20.785,19346,0
+DDT.US,D,20170911,000000,20.827,20.868,20.761,20.868,8572,0
+DDT.US,D,20170912,000000,20.835,20.884,20.827,20.884,11301,0
+DDT.US,D,20170913,000000,20.884,20.907,20.835,20.876,8182,0
+DDT.US,D,20170914,000000,20.877,20.899,20.876,20.884,9360,0
+DDT.US,D,20170915,000000,20.884,20.907,20.876,20.899,12953,0
+DDT.US,D,20170918,000000,20.907,20.907,20.876,20.884,4928,0
+DDT.US,D,20170919,000000,20.907,20.907,20.883,20.888,6328,0
+DDT.US,D,20170920,000000,20.907,20.907,20.712,20.85,34950,0
+DDT.US,D,20170921,000000,20.819,20.907,20.801,20.892,22116,0
+DDT.US,D,20170922,000000,20.837,20.892,20.794,20.85,15759,0
+DDT.US,D,20170925,000000,20.835,20.892,20.801,20.892,21887,0
+DDT.US,D,20170926,000000,20.855,20.899,20.81,20.884,31118,0
+DDT.US,D,20170927,000000,20.892,20.907,20.835,20.907,21003,0
+DDT.US,D,20170928,000000,20.835,20.915,20.835,20.892,6774,0
+DDT.US,D,20170929,000000,20.876,20.948,20.876,20.915,13092,0
+DDT.US,D,20171002,000000,20.868,20.948,20.868,20.948,6229,0
+DDT.US,D,20171003,000000,20.915,20.997,20.908,20.956,17624,0
+DDT.US,D,20171004,000000,20.989,21.062,20.907,20.974,19343,0
+DDT.US,D,20171005,000000,21.013,21.065,20.974,21.046,7819,0
+DDT.US,D,20171006,000000,21.023,21.062,20.899,21.062,12997,0
+DDT.US,D,20171009,000000,21.031,21.031,20.855,20.925,26117,0
+DDT.US,D,20171010,000000,20.915,21.013,20.915,20.948,14101,0
+DDT.US,D,20171011,000000,20.997,21.176,20.948,21.159,50372,0
+DDT.US,D,20171012,000000,21.159,21.159,20.99,21.08,13463,0
+DDT.US,D,20171013,000000,21.087,21.128,21.038,21.07,23436,0
+DDT.US,D,20171016,000000,21.17,21.17,21.08,21.128,23296,0
+DDT.US,D,20171017,000000,21.106,21.128,21.07,21.07,10674,0
+DDT.US,D,20171018,000000,21.094,21.095,21.002,21.012,9222,0
+DDT.US,D,20171019,000000,21.053,21.103,21.012,21.062,12944,0
+DDT.US,D,20171020,000000,21.036,21.087,21.033,21.087,15776,0
+DDT.US,D,20171023,000000,21.087,21.119,21.013,21.062,14808,0
+DDT.US,D,20171024,000000,21.053,21.103,21.012,21.087,3760,0
+DDT.US,D,20171025,000000,21.037,21.051,20.972,21.022,11899,0
+DDT.US,D,20171026,000000,21.022,21.087,21.022,21.08,6898,0
+DDT.US,D,20171027,000000,21.087,21.088,21.03,21.057,24883,0
+DDT.US,D,20171030,000000,21.03,21.128,21.03,21.03,15101,0
+DDT.US,D,20171031,000000,21.03,21.218,21.03,21.178,23117,0
+DDT.US,D,20171101,000000,21.218,21.218,21.128,21.174,12009,0
+DDT.US,D,20171102,000000,21.218,21.245,21.152,21.204,24336,0
+DDT.US,D,20171103,000000,21.128,21.21,21.128,21.17,9909,0
+DDT.US,D,20171106,000000,21.107,21.191,21.053,21.053,12304,0
+DDT.US,D,20171107,000000,21.159,21.16,21.08,21.111,7514,0
+DDT.US,D,20171108,000000,21.095,21.138,21.095,21.12,7588,0
+DDT.US,D,20171109,000000,21.17,21.17,21.08,21.12,10914,0
+DDT.US,D,20171110,000000,21.17,21.17,21.12,21.12,7419,0
+DDT.US,D,20171113,000000,21.095,21.144,21.095,21.095,27498,0
+DDT.US,D,20171114,000000,21.095,21.125,21.062,21.092,9348,0
+DDT.US,D,20171115,000000,21.095,21.151,21.03,21.103,26240,0
+DDT.US,D,20171116,000000,21.095,21.178,21.095,21.12,27656,0
+DDT.US,D,20171117,000000,21.152,21.295,21.095,21.295,30775,0
+DDT.US,D,20171120,000000,21.21,21.293,21.128,21.226,20553,0
+DDT.US,D,20171121,000000,21.21,21.252,21.129,21.17,16730,0
+DDT.US,D,20171122,000000,21.194,21.252,21.138,21.236,23619,0
+DDT.US,D,20171124,000000,21.236,21.236,21.236,21.236,626,0
+DDT.US,D,20171127,000000,21.236,21.236,21.194,21.218,4949,0
+DDT.US,D,20171128,000000,21.285,21.335,21.178,21.178,28487,0
+DDT.US,D,20171129,000000,21.187,21.285,21.178,21.277,11219,0
+DDT.US,D,20171130,000000,21.21,21.267,21.203,21.21,4059,0
+DDT.US,D,20171201,000000,21.229,21.285,21.218,21.285,2638,0
+DDT.US,D,20171204,000000,21.268,21.327,21.248,21.299,19510,0
+DDT.US,D,20171205,000000,21.17,21.301,21.17,21.17,27512,0
+DDT.US,D,20171206,000000,21.178,21.245,21.178,21.187,13647,0
+DDT.US,D,20171207,000000,21.187,21.236,21.128,21.181,19819,0
+DDT.US,D,20171208,000000,21.128,21.244,21.103,21.194,14561,0
+DDT.US,D,20171211,000000,21.194,21.228,21.103,21.152,18915,0
+DDT.US,D,20171212,000000,21.187,21.228,21.111,21.152,11474,0
+DDT.US,D,20171213,000000,21.152,21.218,21.145,21.145,9382,0
+DDT.US,D,20171214,000000,21.228,21.228,21.164,21.178,8974,0
+DDT.US,D,20171215,000000,21.203,21.21,21.152,21.16,7572,0
+DDT.US,D,20171218,000000,21.21,21.21,21.143,21.152,14584,0
+DDT.US,D,20171219,000000,21.171,21.21,21.17,21.193,5547,0
+DDT.US,D,20171220,000000,21.178,21.277,21.178,21.187,15230,0
+DDT.US,D,20171221,000000,21.194,21.252,21.194,21.252,6296,0
+DDT.US,D,20171222,000000,21.225,21.26,21.21,21.253,6285,0
+DDT.US,D,20171226,000000,21.252,21.295,21.252,21.295,13065,0
+DDT.US,D,20171227,000000,21.317,21.335,21.296,21.335,16881,0
+DDT.US,D,20171228,000000,21.335,21.335,21.301,21.335,7283,0
+DDT.US,D,20171229,000000,21.335,21.401,21.286,21.385,13522,0
+DDT.US,D,20180102,000000,21.401,21.401,21.21,21.317,13606,0
+DDT.US,D,20180103,000000,21.317,21.335,21.234,21.327,21718,0
+DDT.US,D,20180104,000000,21.327,21.327,21.31,21.327,3497,0
+DDT.US,D,20180105,000000,21.327,21.335,21.252,21.335,15020,0
+DDT.US,D,20180108,000000,21.268,21.335,21.218,21.327,14519,0
+DDT.US,D,20180109,000000,21.317,21.335,21.255,21.285,6696,0
+DDT.US,D,20180110,000000,21.295,21.327,21.211,21.309,7127,0
+DDT.US,D,20180111,000000,21.268,21.317,21.236,21.277,20662,0
+DDT.US,D,20180112,000000,21.295,21.317,21.285,21.317,11373,0
+DDT.US,D,20180116,000000,21.486,21.578,21.402,21.462,36319,0
+DDT.US,D,20180117,000000,21.462,21.527,21.445,21.462,10364,0
+DDT.US,D,20180118,000000,21.402,21.545,21.402,21.442,12837,0
+DDT.US,D,20180119,000000,21.428,21.578,21.428,21.578,16287,0
+DDT.US,D,20180122,000000,21.623,21.623,21.426,21.486,8901,0
+DDT.US,D,20180123,000000,21.47,21.495,21.419,21.462,22789,0
+DDT.US,D,20180124,000000,21.452,21.478,21.436,21.436,15117,0
+DDT.US,D,20180125,000000,21.436,21.478,21.411,21.462,15532,0
+DDT.US,D,20180126,000000,21.445,21.486,21.402,21.402,45907,0
+DDT.US,D,20180129,000000,21.402,21.436,21.352,21.395,21882,0
+DDT.US,D,20180130,000000,21.415,21.427,21.415,21.415,5666,0
+DDT.US,D,20180131,000000,21.435,21.504,21.368,21.504,8722,0
+DDT.US,D,20180201,000000,21.545,21.548,21.468,21.478,9002,0
+DDT.US,D,20180202,000000,21.521,21.537,21.419,21.419,10419,0
+DDT.US,D,20180205,000000,21.445,21.462,21.267,21.309,24886,0
+DDT.US,D,20180206,000000,21.385,21.395,21.243,21.391,26199,0
+DDT.US,D,20180207,000000,21.385,21.395,21.276,21.285,12864,0
+DDT.US,D,20180208,000000,21.301,21.395,21.267,21.307,15881,0
+DDT.US,D,20180209,000000,21.309,21.309,21.184,21.267,43464,0
+DDT.US,D,20180212,000000,21.309,21.309,21.184,21.184,10874,0
+DDT.US,D,20180213,000000,21.309,21.309,21.309,21.309,19744,0
+DDT.US,D,20180214,000000,21.243,21.315,21.234,21.243,13425,0
+DDT.US,D,20180215,000000,21.301,21.343,21.251,21.321,16085,0
+DDT.US,D,20180216,000000,21.243,21.377,21.243,21.335,9037,0
+DDT.US,D,20180220,000000,21.395,21.395,21.334,21.385,14189,0
+DDT.US,D,20180221,000000,21.395,21.395,21.301,21.395,23056,0
+DDT.US,D,20180222,000000,21.352,21.419,21.317,21.352,7456,0
+DDT.US,D,20180223,000000,21.395,21.436,21.352,21.436,11203,0
+DDT.US,D,20180226,000000,21.436,21.436,21.377,21.395,9201,0
+DDT.US,D,20180227,000000,21.411,21.478,21.395,21.478,28919,0
+DDT.US,D,20180228,000000,21.495,21.521,21.47,21.513,8235,0
+DDT.US,D,20180301,000000,21.478,21.521,21.478,21.495,8842,0
+DDT.US,D,20180302,000000,21.521,21.521,21.495,21.513,14060,0
+DDT.US,D,20180305,000000,21.495,21.504,21.419,21.431,10584,0
+DDT.US,D,20180306,000000,21.513,21.513,21.454,21.457,7899,0
+DDT.US,D,20180307,000000,21.368,21.453,21.368,21.445,14972,0
+DDT.US,D,20180308,000000,21.411,21.467,21.402,21.436,15077,0
+DDT.US,D,20180309,000000,21.521,21.577,21.437,21.478,7932,0
+DDT.US,D,20180312,000000,21.445,21.572,21.445,21.47,12063,0
+DDT.US,D,20180313,000000,21.47,21.537,21.47,21.525,10719,0
+DDT.US,D,20180314,000000,21.486,21.586,21.484,21.586,5300,0
+DDT.US,D,20180315,000000,21.537,21.563,21.435,21.498,20155,0
+DDT.US,D,20180316,000000,21.478,21.578,21.368,21.368,12693,0
+DDT.US,D,20180319,000000,21.513,21.513,21.411,21.445,16256,0
+DDT.US,D,20180320,000000,21.445,21.47,21.436,21.47,3784,0
+DDT.US,D,20180321,000000,21.436,21.537,21.402,21.521,16007,0
+DDT.US,D,20180322,000000,21.486,21.537,21.486,21.508,5428,0
+DDT.US,D,20180323,000000,21.514,21.572,21.445,21.462,7557,0
+DDT.US,D,20180326,000000,21.478,21.596,21.478,21.586,16271,0
+DDT.US,D,20180327,000000,21.545,21.638,21.545,21.573,17472,0
+DDT.US,D,20180328,000000,21.638,21.645,21.555,21.563,19827,0
+DDT.US,D,20180329,000000,21.563,21.679,21.563,21.638,11966,0
+DDT.US,D,20180402,000000,21.679,21.701,21.596,21.596,10834,0
+DDT.US,D,20180403,000000,21.688,21.688,21.585,21.593,11267,0
+DDT.US,D,20180404,000000,21.605,21.646,21.596,21.6,7350,0
+DDT.US,D,20180405,000000,21.62,21.64,21.563,21.572,9451,0
+DDT.US,D,20180406,000000,21.623,21.633,21.578,21.613,8969,0
+DDT.US,D,20180409,000000,21.605,21.688,21.572,21.629,11682,0
+DDT.US,D,20180410,000000,21.596,21.696,21.587,21.596,12887,0
+DDT.US,D,20180411,000000,21.655,21.688,21.623,21.623,8259,0
+DDT.US,D,20180412,000000,21.679,21.696,21.612,21.655,21307,0
+DDT.US,D,20180413,000000,21.725,21.819,21.717,21.819,35165,0
+DDT.US,D,20180416,000000,21.819,21.878,21.725,21.82,21376,0
+DDT.US,D,20180417,000000,21.821,21.957,21.775,21.802,10638,0
+DDT.US,D,20180418,000000,21.811,21.878,21.811,21.811,7944,0
+DDT.US,D,20180419,000000,21.853,21.922,21.817,21.922,10048,0
+DDT.US,D,20180420,000000,21.835,21.939,21.835,21.87,6994,0
+DDT.US,D,20180423,000000,21.892,21.95,21.87,21.878,28431,0
+DDT.US,D,20180424,000000,21.939,21.939,21.878,21.887,16990,0
+DDT.US,D,20180425,000000,21.9,21.903,21.811,21.811,18027,0
+DDT.US,D,20180426,000000,21.791,21.903,21.749,21.749,19149,0
+DDT.US,D,20180427,000000,21.835,21.913,21.759,21.887,20156,0
+DDT.US,D,20180430,000000,21.939,21.939,21.783,21.783,11127,0
+DDT.US,D,20180501,000000,21.87,21.878,21.783,21.819,18080,0
+DDT.US,D,20180502,000000,21.895,21.976,21.868,21.964,7456,0
+DDT.US,D,20180503,000000,21.939,21.939,21.853,21.93,6400,0
+DDT.US,D,20180504,000000,21.93,21.93,21.861,21.93,5414,0
+DDT.US,D,20180507,000000,21.887,21.897,21.783,21.887,10578,0
+DDT.US,D,20180508,000000,21.887,21.903,21.811,21.819,8146,0
+DDT.US,D,20180509,000000,21.811,21.843,21.811,21.833,8244,0
+DDT.US,D,20180510,000000,21.843,21.878,21.805,21.805,11493,0
+DDT.US,D,20180511,000000,21.878,21.878,21.835,21.835,6802,0
+DDT.US,D,20180514,000000,21.801,21.861,21.759,21.759,25149,0
+DDT.US,D,20180515,000000,21.791,21.87,21.775,21.853,27120,0
+DDT.US,D,20180516,000000,21.836,21.878,21.801,21.819,30702,0
+DDT.US,D,20180517,000000,21.835,21.878,21.811,21.811,26401,0
+DDT.US,D,20180518,000000,21.839,21.878,21.811,21.853,20662,0
+DDT.US,D,20180521,000000,21.878,21.878,21.819,21.835,25455,0
+DDT.US,D,20180522,000000,21.819,21.895,21.819,21.878,17898,0
+DDT.US,D,20180523,000000,21.939,21.939,21.853,21.895,12914,0
+DDT.US,D,20180524,000000,21.965,21.965,21.844,21.965,35118,0
+DDT.US,D,20180525,000000,21.945,21.979,21.945,21.979,1166,0
+DDT.US,D,20180529,000000,21.878,22.007,21.878,21.997,13486,0
+DDT.US,D,20180530,000000,22.006,22.007,21.93,21.992,5881,0
+DDT.US,D,20180531,000000,21.923,21.989,21.853,21.93,21570,0
+DDT.US,D,20180601,000000,21.913,22.075,21.913,22.025,7980,0
+DDT.US,D,20180604,000000,22.084,22.193,21.965,22.17,23371,0
+DDT.US,D,20180605,000000,22.11,22.221,22.075,22.145,15866,0
+DDT.US,D,20180606,000000,22.196,22.239,22.137,22.189,11462,0
+DDT.US,D,20180607,000000,22.239,22.308,22.145,22.264,30940,0
+DDT.US,D,20180608,000000,22.189,22.29,22.145,22.221,13463,0
+DDT.US,D,20180611,000000,22.221,22.221,22.084,22.22,9503,0
+DDT.US,D,20180612,000000,22.221,22.221,22.168,22.204,6784,0
+DDT.US,D,20180613,000000,22.2,22.221,22.093,22.179,16534,0
+DDT.US,D,20180614,000000,22.189,22.308,22.189,22.212,3531,0
+DDT.US,D,20180615,000000,22.197,22.256,22.137,22.152,7625,0
+DDT.US,D,20180618,000000,22.137,22.212,22.101,22.212,19165,0
+DDT.US,D,20180619,000000,22.196,22.212,22.137,22.212,15005,0
+DDT.US,D,20180620,000000,22.212,22.231,22.161,22.212,11040,0
+DDT.US,D,20180621,000000,22.145,22.221,22.137,22.145,14957,0
+DDT.US,D,20180622,000000,22.212,22.212,22.145,22.145,6706,0
+DDT.US,D,20180625,000000,22.161,22.161,22.145,22.161,5479,0
+DDT.US,D,20180626,000000,22.212,22.212,22.172,22.172,3345,0
+DDT.US,D,20180627,000000,22.145,22.275,22.145,22.231,14170,0
+DDT.US,D,20180628,000000,22.258,22.316,22.254,22.299,18213,0
+DDT.US,D,20180629,000000,22.308,22.308,22.189,22.189,9911,0
+DDT.US,D,20180702,000000,22.161,22.608,22.161,22.521,10073,0
+DDT.US,D,20180703,000000,22.458,22.458,22.324,22.324,1774,0
+DDT.US,D,20180705,000000,22.521,22.521,22.351,22.437,2513,0
+DDT.US,D,20180706,000000,22.393,22.47,22.316,22.47,8601,0
+DDT.US,D,20180709,000000,22.565,22.95,22.565,22.882,127984,0
+DDT.US,D,20180710,000000,22.787,23.002,22.787,22.993,63642,0
+DDT.US,D,20180711,000000,22.865,23.002,22.865,22.933,58633,0
+DDT.US,D,20180712,000000,22.847,23.036,22.847,23.036,50703,0
+DDT.US,D,20180713,000000,23.036,23.277,22.985,23.251,50527,0
+DDT.US,D,20180716,000000,23.278,23.444,23.154,23.444,50547,0
+DDT.US,D,20180717,000000,23.32,23.53,23.207,23.513,46883,0
+DDT.US,D,20180718,000000,23.46,23.53,23.342,23.53,69731,0
+DDT.US,D,20180719,000000,23.523,23.654,23.452,23.635,55088,0
+DDT.US,D,20180720,000000,23.635,24.229,23.53,24.229,1336686,0
+DDT.US,D,20180723,000000,23.966,24.185,23.889,24.158,195629,0
+DDT.US,D,20180724,000000,24.107,24.316,24.081,24.316,95274,0
+DDT.US,D,20180725,000000,24.238,25.39,24.142,24.885,184225,0
+DDT.US,D,20180726,000000,24.699,24.858,24.238,24.482,88327,0
+DDT.US,D,20180727,000000,24.482,24.84,24.234,24.491,30036,0
+DDT.US,D,20180730,000000,24.578,24.587,23.959,24.158,71345,0
+DDT.US,D,20180731,000000,24.124,24.124,23.863,23.914,29865,0
+DDT.US,D,20180801,000000,24.132,24.132,23.87,23.95,16049,0
+DDT.US,D,20180802,000000,24.089,24.089,23.784,24.002,14244,0
+DDT.US,D,20180803,000000,24.002,24.099,23.922,24.072,12041,0
+DDT.US,D,20180806,000000,23.95,24.072,23.95,24.054,13557,0
+DDT.US,D,20180807,000000,24.01,24.072,23.959,24.072,25669,0
+DDT.US,D,20180808,000000,24.072,24.35,24.063,24.334,10354,0
+DDT.US,D,20180809,000000,24.168,24.229,24.142,24.22,1875,0
+DDT.US,D,20180810,000000,24.063,24.211,24.037,24.08,12726,0
+DDT.US,D,20180813,000000,24.099,24.36,24.099,24.307,20141,0
+DDT.US,D,20180814,000000,24.142,24.35,24.124,24.29,9488,0
+DDT.US,D,20180815,000000,24.273,24.368,24.142,24.36,12566,0
+DDT.US,D,20180816,000000,24.18,24.403,24.18,24.273,14918,0
+DDT.US,D,20180817,000000,24.211,24.403,24.143,24.36,12219,0
+DDT.US,D,20180820,000000,24.247,24.551,24.247,24.534,12509,0
+DDT.US,D,20180821,000000,24.477,24.621,24.477,24.61,11233,0
+DDT.US,D,20180822,000000,24.158,24.647,24.132,24.647,13146,0
+DDT.US,D,20180823,000000,24.596,24.603,24.351,24.578,10874,0
+DDT.US,D,20180824,000000,24.465,24.508,24.316,24.508,10455,0
+DDT.US,D,20180827,000000,24.465,24.596,24.425,24.491,5054,0
+DDT.US,D,20180828,000000,24.403,24.622,24.33,24.578,12192,0
+DDT.US,D,20180829,000000,24.517,24.596,24.263,24.263,14917,0
+DDT.US,D,20180830,000000,24.273,24.273,23.932,23.975,13865,0
+DDT.US,D,20180831,000000,24.075,24.176,24.019,24.168,3682,0
+DDT.US,D,20180904,000000,24.019,24.1,23.932,23.942,7110,0
+DDT.US,D,20180905,000000,24.01,24.229,24.01,24.01,8690,0
+DDT.US,D,20180906,000000,24.075,24.093,24.01,24.01,7985,0
+DDT.US,D,20180907,000000,23.97,24.009,23.922,23.922,14787,0
+DDT.US,D,20180910,000000,23.922,23.988,23.922,23.932,4718,0
+DDT.US,D,20180911,000000,23.932,23.947,23.922,23.922,6297,0
+DDT.US,D,20180912,000000,23.933,23.933,23.705,23.831,14993,0
+DDT.US,D,20180913,000000,23.749,23.858,23.749,23.845,9108,0
+DDT.US,D,20180914,000000,23.845,23.855,23.705,23.713,12688,0
+DDT.US,D,20180917,000000,23.705,23.922,23.705,23.775,11616,0
+DDT.US,D,20180918,000000,23.855,23.855,23.154,23.36,11766,0
+DDT.US,D,20180919,000000,23.357,23.357,22.928,22.937,22555,0
+DDT.US,D,20180920,000000,22.928,23.146,22.928,22.928,8059,0
+DDT.US,D,20180921,000000,22.944,23.076,22.837,22.997,11636,0
+DDT.US,D,20180924,000000,23.077,23.566,23.041,23.495,7216,0
+DDT.US,D,20180925,000000,23.154,23.469,23.007,23.025,9840,0
+DDT.US,D,20180926,000000,23.137,23.137,22.973,23.007,9544,0
+DDT.US,D,20180927,000000,22.754,22.99,22.754,22.99,8064,0
+DDT.US,D,20180928,000000,23.148,23.286,23.007,23.015,3782,0
+DDT.US,D,20181001,000000,23.183,23.273,22.788,22.867,7475,0
+DDT.US,D,20181002,000000,23.095,23.139,22.885,22.911,10915,0
+DDT.US,D,20181003,000000,22.911,22.959,22.839,22.851,16911,0
+DDT.US,D,20181004,000000,22.801,22.822,22.658,22.665,16353,0
+DDT.US,D,20181005,000000,22.649,22.944,22.649,22.717,12978,0
+DDT.US,D,20181008,000000,22.902,23.007,22.788,23.007,8922,0
+DDT.US,D,20181009,000000,22.997,22.997,22.822,22.911,4838,0
+DDT.US,D,20181010,000000,22.801,22.806,22.722,22.788,9304,0
+DDT.US,D,20181011,000000,22.765,22.815,22.736,22.797,8059,0
+DDT.US,D,20181012,000000,22.867,22.867,22.701,22.717,12152,0
+DDT.US,D,20181015,000000,22.717,22.875,22.717,22.867,12301,0
+DDT.US,D,20181016,000000,22.885,23.062,22.885,23.01,12329,0
+DDT.US,D,20181017,000000,22.923,22.982,22.849,22.974,9008,0
+DDT.US,D,20181018,000000,22.893,23.045,22.893,23.045,10990,0
+DDT.US,D,20181019,000000,23.195,23.195,23.079,23.115,12073,0
+DDT.US,D,20181022,000000,23.048,23.125,23.01,23.099,4976,0
+DDT.US,D,20181023,000000,23.01,23.086,23.01,23.04,3040,0
+DDT.US,D,20181024,000000,23.01,23.106,23.01,23.062,2575,0
+DDT.US,D,20181025,000000,23.099,23.132,23.01,23.062,6746,0
+DDT.US,D,20181026,000000,23.042,23.079,23.042,23.079,960,0
+DDT.US,D,20181029,000000,23.099,23.179,23.089,23.109,9700,0
+DDT.US,D,20181030,000000,23.125,23.125,23.086,23.107,1080,0
+DDT.US,D,20181031,000000,23.169,23.169,23,23.054,4710,0
+DDT.US,D,20181101,000000,23,23.115,23,23.063,4413,0
+DDT.US,D,20181102,000000,23.16,23.16,23.01,23.01,5396,0
+DDT.US,D,20181105,000000,23.062,23.062,23.028,23.054,7214,0
+DDT.US,D,20181106,000000,23.01,23.062,22.97,23.027,8038,0
+DDT.US,D,20181107,000000,22.982,23.045,22.974,22.974,5273,0
+DDT.US,D,20181108,000000,23.035,23.049,22.974,23.035,7338,0
+DDT.US,D,20181109,000000,23.097,23.097,23.014,23.058,2542,0
+DDT.US,D,20181112,000000,23.099,23.115,23.099,23.115,3552,0
+DDT.US,D,20181113,000000,23.125,23.195,23.115,23.125,5151,0
+DDT.US,D,20181114,000000,23.143,23.185,23.045,23.058,3442,0
+DDT.US,D,20181115,000000,23.027,23.169,22.903,23.018,16533,0
+DDT.US,D,20181116,000000,22.982,23.079,22.938,22.982,13073,0
+DDT.US,D,20181119,000000,23.011,23.057,22.912,22.912,2615,0
+DDT.US,D,20181120,000000,23.089,23.089,22.849,22.962,11180,0
+DDT.US,D,20181121,000000,22.885,23.079,22.885,23.028,3740,0
+DDT.US,D,20181123,000000,22.944,22.944,22.929,22.929,448,0
+DDT.US,D,20181126,000000,22.991,22.991,22.849,22.885,14679,0
+DDT.US,D,20181127,000000,22.875,22.938,22.832,22.893,13348,0
+DDT.US,D,20181128,000000,22.938,22.938,22.77,22.893,5505,0
+DDT.US,D,20181129,000000,22.859,22.929,22.859,22.929,7492,0
+DDT.US,D,20181130,000000,22.893,23.16,22.893,23.032,5719,0
+DDT.US,D,20181203,000000,22.982,23.178,22.982,23.107,7510,0
+DDT.US,D,20181204,000000,23.16,23.16,22.715,23.125,7769,0
+DDT.US,D,20181206,000000,23.107,23.107,22.715,22.833,13888,0
+DDT.US,D,20181207,000000,22.831,22.938,22.831,22.893,2048,0
+DDT.US,D,20181210,000000,22.831,22.974,22.831,22.84,5566,0
+DDT.US,D,20181211,000000,22.933,23.054,22.933,23.054,2082,0
+DDT.US,D,20181212,000000,23,23,22.891,22.893,5473,0
+DDT.US,D,20181213,000000,22.991,24.112,22.805,23.783,33156,0
+DDT.US,D,20181214,000000,23.56,23.56,23.267,23.347,9479,0
+DDT.US,D,20181217,000000,23.239,23.539,22.917,22.995,21406,0
+DDT.US,D,20181218,000000,23.079,23.143,22.845,22.893,10946,0
+DDT.US,D,20181219,000000,22.946,23.507,22.946,23.195,15362,0
+DDT.US,D,20181220,000000,22.956,23.357,22.796,22.956,14280,0
+DDT.US,D,20181221,000000,22.821,22.956,22.45,22.565,20585,0
+DDT.US,D,20181224,000000,22.458,22.663,22.414,22.431,25225,0
+DDT.US,D,20181226,000000,22.66,23.357,22.66,23.099,16348,0
+DDT.US,D,20181227,000000,22.921,23.195,22.921,23.152,8085,0
+DDT.US,D,20181228,000000,22.988,23.045,22.538,22.867,50482,0
+DDT.US,D,20181231,000000,22.689,23.062,22.689,22.733,20101,0
+DDT.US,D,20190102,000000,23.01,23.059,22.938,22.956,27156,0
+DDT.US,D,20190103,000000,22.903,23.076,22.849,22.849,16162,0
+DDT.US,D,20190104,000000,23.071,23.223,22.893,23.133,16140,0
+DDT.US,D,20190107,000000,23.133,23.169,22.913,23.098,5368,0
+DDT.US,D,20190108,000000,23.089,23.169,22.975,23.125,14475,0
+DDT.US,D,20190109,000000,23.404,23.404,23.054,23.187,13515,0
+DDT.US,D,20190110,000000,23.099,23.389,23.099,23.383,23956,0
+DDT.US,D,20190111,000000,23.299,23.341,23.16,23.169,4780,0
+DDT.US,D,20190114,000000,23.133,23.471,23.133,23.427,13259,0
+DDT.US,D,20190115,000000,23.437,23.489,23.205,23.285,27056,0
+DDT.US,D,20190116,000000,23.43,23.475,23.359,23.365,12237,0
+DDT.US,D,20190117,000000,23.375,23.53,23.365,23.446,14575,0
+DDT.US,D,20190118,000000,23.446,23.674,23.312,23.674,19152,0
+DDT.US,D,20190122,000000,23.43,23.764,23.42,23.764,20535,0
+DDT.US,D,20190123,000000,23.856,23.946,23.719,23.873,9524,0
+DDT.US,D,20190124,000000,23.838,24.043,23.764,23.946,6413,0
+DDT.US,D,20190125,000000,23.973,24.036,23.81,23.901,16969,0
+DDT.US,D,20190128,000000,23.81,24.018,23.665,23.665,4606,0
+DDT.US,D,20190129,000000,23.905,23.905,23.754,23.837,1660,0
+DDT.US,D,20190130,000000,23.837,24.208,23.738,24.127,12069,0
+DDT.US,D,20190131,000000,23.863,24.398,23.863,24.308,27131,0
+DDT.US,D,20190201,000000,24.471,24.471,23.927,24.353,6895,0
+DDT.US,D,20190204,000000,24.353,24.353,24.218,24.353,24211,0
+DDT.US,D,20190205,000000,24.272,24.398,24.272,24.371,4482,0
+DDT.US,D,20190206,000000,24.255,24.398,24.217,24.289,5282,0
+DDT.US,D,20190207,000000,24.244,24.244,23.955,24.05,5841,0
+DDT.US,D,20190208,000000,24.235,24.235,23.901,24.127,9782,0
+DDT.US,D,20190211,000000,24.081,24.081,23.93,23.964,1746,0
+DDT.US,D,20190212,000000,24.001,24.217,23.927,24.081,8878,0
+DDT.US,D,20190213,000000,23.941,24.163,23.937,23.991,7042,0
+DDT.US,D,20190214,000000,24.135,24.135,23.937,23.991,5623,0
+DDT.US,D,20190215,000000,24.1,24.16,23.783,23.837,6999,0
+DDT.US,D,20190219,000000,23.991,24.163,23.937,24.064,7087,0
+DDT.US,D,20190220,000000,24.163,24.172,24.018,24.172,2925,0
+DDT.US,D,20190221,000000,23.963,24.179,23.856,24.054,4752,0
+DDT.US,D,20190222,000000,23.927,24.072,23.882,24.036,8207,0
+DDT.US,D,20190225,000000,23.989,24.038,23.856,23.856,4289,0
+DDT.US,D,20190226,000000,23.873,23.968,23.583,23.693,14458,0
+DDT.US,D,20190227,000000,23.764,23.81,23.611,23.611,4082,0
+DDT.US,D,20190228,000000,23.879,23.879,23.194,23.231,97646,0
+DDT.US,D,20190301,000000,23.493,23.521,23.402,23.493,24020,0
+DDT.US,D,20190304,000000,23.456,23.547,23.365,23.547,8410,0
+DDT.US,D,20190305,000000,23.446,23.674,23.44,23.574,20817,0
+DDT.US,D,20190306,000000,23.674,23.701,23.628,23.693,5336,0
+DDT.US,D,20190307,000000,23.583,23.606,23.456,23.456,9815,0
+DDT.US,D,20190308,000000,23.446,23.565,23.446,23.466,6983,0
+DDT.US,D,20190311,000000,23.538,23.648,23.466,23.611,7325,0
+DDT.US,D,20190312,000000,23.521,23.638,23.521,23.609,2093,0
+DDT.US,D,20190313,000000,23.628,23.709,23.581,23.653,7622,0
+DDT.US,D,20190314,000000,23.593,23.664,23.521,23.655,4908,0
+DDT.US,D,20190315,000000,23.621,23.674,23.602,23.674,3769,0
+DDT.US,D,20190318,000000,23.674,23.755,23.619,23.728,10212,0
+DDT.US,D,20190319,000000,23.692,23.746,23.659,23.746,5331,0
+DDT.US,D,20190320,000000,23.628,23.689,23.628,23.655,2883,0
+DDT.US,D,20190321,000000,23.729,23.764,23.715,23.764,5270,0
+DDT.US,D,20190322,000000,23.638,23.719,23.628,23.713,6605,0
+DDT.US,D,20190325,000000,23.673,23.81,23.673,23.81,6674,0
+DDT.US,D,20190326,000000,23.972,23.972,23.683,23.683,11721,0
+DDT.US,D,20190327,000000,23.78,23.916,23.683,23.729,8874,0
+DDT.US,D,20190328,000000,23.783,23.891,23.683,23.746,11256,0
+DDT.US,D,20190329,000000,23.791,23.917,23.683,23.917,29638,0
+DDT.US,D,20190401,000000,23.891,24.118,23.891,24.118,13187,0
+DDT.US,D,20190402,000000,23.986,24.426,23.986,24.371,16188,0
+DDT.US,D,20190403,000000,24.363,24.363,24.084,24.208,9902,0
+DDT.US,D,20190404,000000,24.155,24.606,24.065,24.598,18717,0
+DDT.US,D,20190405,000000,24.543,24.625,24.482,24.625,16566,0
+DDT.US,D,20190408,000000,24.485,24.575,24.412,24.497,14836,0
+DDT.US,D,20190409,000000,24.489,24.579,24.443,24.517,3706,0
+DDT.US,D,20190410,000000,24.452,25.003,24.434,24.868,13220,0
+DDT.US,D,20190411,000000,24.407,24.803,24.388,24.625,7900,0
+DDT.US,D,20190412,000000,24.606,24.689,24.533,24.625,13328,0
+DDT.US,D,20190415,000000,24.873,24.909,24.519,24.781,15187,0
+DDT.US,D,20190416,000000,24.652,24.781,24.541,24.643,3809,0
+DDT.US,D,20190417,000000,24.681,24.826,24.551,24.826,11359,0
+DDT.US,D,20190418,000000,24.773,24.803,24.495,24.606,4380,0
+DDT.US,D,20190422,000000,24.505,24.781,24.321,24.336,11144,0
+DDT.US,D,20190423,000000,24.433,24.541,24.321,24.329,10139,0
+DDT.US,D,20190424,000000,24.345,24.376,24.228,24.238,12593,0
+DDT.US,D,20190425,000000,24.21,24.257,24.182,24.257,11431,0
+DDT.US,D,20190426,000000,24.293,24.376,24.21,24.243,6122,0
+DDT.US,D,20190429,000000,24.21,24.358,24.1,24.358,10424,0
+DDT.US,D,20190430,000000,24.192,24.657,24.182,24.431,16517,0
+DDT.US,D,20190501,000000,24.541,24.855,24.387,24.809,15040,0
+DDT.US,D,20190502,000000,24.864,24.864,24.488,24.735,6444,0
+DDT.US,D,20190503,000000,24.665,24.796,24.64,24.681,3085,0
+DDT.US,D,20190506,000000,24.541,24.845,24.46,24.845,4739,0
+DDT.US,D,20190507,000000,24.781,24.919,24.72,24.863,6591,0
+DDT.US,D,20190508,000000,24.717,24.945,24.635,24.901,5165,0
+DDT.US,D,20190509,000000,25.009,25.055,24.565,24.713,4913,0
+DDT.US,D,20190510,000000,24.689,24.868,24.459,24.685,8930,0
+DDT.US,D,20190513,000000,24.735,24.743,24.334,24.743,10742,0
+DDT.US,D,20190514,000000,24.731,24.873,24.647,24.647,8961,0
+DDT.US,D,20190515,000000,24.727,24.873,24.685,24.788,4458,0
+DDT.US,D,20190516,000000,24.873,24.941,24.692,24.941,12443,0
+DDT.US,D,20190517,000000,24.673,24.879,24.587,24.763,1725,0
+DDT.US,D,20190520,000000,24.643,24.722,24.597,24.597,8131,0
+DDT.US,D,20190521,000000,24.805,24.805,24.597,24.597,7817,0
+DDT.US,D,20190522,000000,24.551,24.551,24.459,24.495,12091,0
+DDT.US,D,20190523,000000,24.642,24.642,24.459,24.47,7186,0
+DDT.US,D,20190524,000000,24.486,24.826,24.413,24.495,4817,0
+DDT.US,D,20190528,000000,24.495,24.597,24.449,24.597,4557,0
+DDT.US,D,20190529,000000,24.597,24.597,24.449,24.449,6435,0
+DDT.US,D,20190530,000000,24.532,24.532,24.274,24.376,9945,0
+DDT.US,D,20190531,000000,24.339,24.339,23.778,23.778,173624,0
+DDT.US,D,20190603,000000,23.961,24.026,23.878,24.026,71664,0
+DDT.US,D,20190604,000000,24.045,24.164,24.035,24.072,16207,0
+DDT.US,D,20190605,000000,24.063,24.145,23.998,23.998,5682,0
+DDT.US,D,20190606,000000,24.127,24.127,24.007,24.053,7101,0
+DDT.US,D,20190607,000000,24.081,24.109,24.048,24.054,16155,0
+DDT.US,D,20190610,000000,24.081,24.192,24.081,24.118,28836,0
+DDT.US,D,20190611,000000,24.136,24.164,24.072,24.072,10393,0
+DDT.US,D,20190612,000000,24.081,24.109,24.081,24.09,15142,0
+DDT.US,D,20190613,000000,24.127,24.127,23.998,24.072,23413,0
+DDT.US,D,20190614,000000,24.09,24.173,24.045,24.09,49222,0
+DDT.US,D,20190617,000000,24.136,24.173,24.127,24.155,18536,0
+DDT.US,D,20190618,000000,24.109,24.283,24.109,24.265,14328,0
+DDT.US,D,20190619,000000,24.131,24.238,24.116,24.116,6943,0
+DDT.US,D,20190620,000000,24.283,24.283,24.182,24.192,5947,0
+DDT.US,D,20190621,000000,24.21,24.21,24.072,24.205,8477,0
+DDT.US,D,20190624,000000,24.238,24.238,24.131,24.152,11127,0
+DDT.US,D,20190625,000000,24.182,24.182,24.063,24.063,12771,0
+DDT.US,D,20190626,000000,24.081,24.081,23.998,24.053,8226,0
+DDT.US,D,20190627,000000,24.053,24.074,24.016,24.016,11984,0
+DDT.US,D,20190628,000000,24.018,24.099,23.924,23.924,85399,0
+DDT.US,D,20190701,000000,23.998,24.09,23.985,24.063,15981,0
+DDT.US,D,20190702,000000,24.063,24.257,24.063,24.257,18430,0
+DDT.US,D,20190703,000000,24.228,24.265,24.155,24.247,6429,0
+DDT.US,D,20190705,000000,24.228,24.283,24.155,24.257,10319,0
+DDT.US,D,20190708,000000,24.248,24.312,24.238,24.274,8355,0
+DDT.US,D,20190709,000000,24.263,24.385,24.252,24.385,14312,0
+DDT.US,D,20190710,000000,24.385,24.413,24.293,24.413,15746,0
+DDT.US,D,20190711,000000,24.367,24.413,24.331,24.404,7184,0
+DDT.US,D,20190712,000000,24.405,24.405,24.293,24.394,7848,0
+DDT.US,D,20190715,000000,24.336,24.404,24.293,24.404,12181,0
+DDT.US,D,20190716,000000,24.517,24.544,24.431,24.544,10102,0
+DDT.US,D,20190717,000000,24.544,24.591,24.438,24.563,13388,0
+DDT.US,D,20190718,000000,24.581,24.676,24.565,24.676,10415,0
+DDT.US,D,20190719,000000,24.676,24.676,24.525,24.544,12610,0
+DDT.US,D,20190722,000000,24.647,24.661,24.526,24.554,11607,0
+DDT.US,D,20190723,000000,24.488,24.573,24.431,24.497,13722,0
+DDT.US,D,20190724,000000,24.474,24.525,24.413,24.455,9650,0
+DDT.US,D,20190725,000000,24.478,24.525,24.45,24.45,8779,0
+DDT.US,D,20190726,000000,24.566,24.595,24.47,24.488,5785,0
+DDT.US,D,20190729,000000,24.47,24.61,24.47,24.601,7614,0
+DDT.US,D,20190730,000000,24.573,24.601,24.431,24.431,7150,0
+DDT.US,D,20190731,000000,24.431,24.544,24.31,24.404,75911,0
+DDT.US,D,20190801,000000,24.488,24.554,24.488,24.525,13560,0
+DDT.US,D,20190802,000000,24.544,24.554,24.465,24.554,7169,0
+DDT.US,D,20190805,000000,24.468,24.468,24.272,24.281,12596,0
+DDT.US,D,20190806,000000,24.45,24.45,24.291,24.413,4409,0
+DDT.US,D,20190807,000000,24.413,24.546,24.385,24.517,10337,0
+DDT.US,D,20190808,000000,24.488,24.601,24.478,24.517,8632,0
+DDT.US,D,20190809,000000,24.441,24.517,24.385,24.413,3275,0
+DDT.US,D,20190812,000000,24.45,24.573,24.413,24.573,4710,0
+DDT.US,D,20190813,000000,24.497,24.573,24.441,24.544,5041,0
+DDT.US,D,20190814,000000,24.525,24.601,24.525,24.525,14726,0
+DDT.US,D,20190815,000000,24.525,24.648,24.525,24.544,10557,0
+DDT.US,D,20190816,000000,24.431,24.534,24.413,24.47,16691,0
+DDT.US,D,20190819,000000,24.45,24.525,24.427,24.512,15025,0
+DDT.US,D,20190820,000000,24.441,24.534,24.441,24.497,5268,0
+DDT.US,D,20190821,000000,24.504,24.573,24.488,24.488,9277,0
+DDT.US,D,20190822,000000,24.533,24.601,24.488,24.591,7686,0
+DDT.US,D,20190823,000000,24.488,24.561,24.46,24.46,12146,0
+DDT.US,D,20190826,000000,24.46,24.504,24.46,24.478,15953,0
+DDT.US,D,20190827,000000,24.503,24.563,24.503,24.507,12205,0
+DDT.US,D,20190828,000000,24.517,24.591,24.46,24.46,14463,0
+DDT.US,D,20190829,000000,24.46,24.517,24.375,24.385,27711,0
+DDT.US,D,20190830,000000,24.431,24.46,24.319,24.357,77365,0
+DDT.US,D,20190903,000000,24.468,24.496,24.392,24.413,7903,0
+DDT.US,D,20190904,000000,24.385,24.497,24.385,24.497,18747,0
+DDT.US,D,20190905,000000,24.517,24.544,24.507,24.534,3272,0
+DDT.US,D,20190906,000000,24.563,24.581,24.45,24.45,10878,0
+DDT.US,D,20190909,000000,24.553,24.553,24.431,24.431,5439,0
+DDT.US,D,20190910,000000,24.431,24.541,24.431,24.431,11863,0
+DDT.US,D,20190911,000000,24.497,24.573,24.404,24.413,12683,0
+DDT.US,D,20190912,000000,24.507,24.573,24.507,24.517,6302,0
+DDT.US,D,20190913,000000,24.563,24.573,24.394,24.394,11400,0
+DDT.US,D,20190916,000000,24.46,24.573,24.398,24.46,13722,0
+DDT.US,D,20190917,000000,24.534,24.573,24.534,24.563,3757,0
+DDT.US,D,20190918,000000,24.497,24.563,24.497,24.548,7996,0
+DDT.US,D,20190919,000000,24.573,24.573,24.534,24.573,4614,0
+DDT.US,D,20190920,000000,24.573,24.573,24.489,24.517,8422,0
+DDT.US,D,20190923,000000,24.573,24.573,24.497,24.573,13795,0
+DDT.US,D,20190924,000000,24.588,24.588,24.431,24.431,16157,0
+DDT.US,D,20190925,000000,24.422,24.511,24.422,24.488,16870,0
+DDT.US,D,20190926,000000,24.499,24.554,24.431,24.478,11519,0
+DDT.US,D,20190927,000000,24.525,24.573,24.47,24.573,21758,0
+DDT.US,D,20190930,000000,24.543,24.581,24.488,24.517,100280,0
+DDT.US,D,20191001,000000,24.534,24.619,24.534,24.594,6081,0
+DDT.US,D,20191002,000000,24.581,24.666,24.554,24.666,18754,0
+DDT.US,D,20191003,000000,24.619,24.649,24.488,24.544,7372,0
+DDT.US,D,20191004,000000,24.596,24.656,24.581,24.656,3167,0
+DDT.US,D,20191007,000000,24.624,24.666,24.581,24.581,4490,0
+DDT.US,D,20191008,000000,24.591,24.612,24.507,24.534,21645,0
+DDT.US,D,20191009,000000,24.656,24.666,24.581,24.581,8443,0
+DDT.US,D,20191010,000000,24.563,24.647,24.563,24.647,3217,0
+DDT.US,D,20191011,000000,24.581,24.656,24.573,24.618,17119,0
+DDT.US,D,20191014,000000,24.656,24.666,24.592,24.601,14185,0
+DDT.US,D,20191015,000000,24.638,24.76,24.638,24.76,25069,0
+DDT.US,D,20191016,000000,24.856,24.922,24.841,24.903,18258,0
+DDT.US,D,20191017,000000,24.886,24.903,24.836,24.836,14516,0
+DDT.US,D,20191018,000000,24.879,24.894,24.779,24.836,10548,0
+DDT.US,D,20191021,000000,24.894,24.894,24.779,24.798,9857,0
+DDT.US,D,20191022,000000,24.798,24.836,24.779,24.789,7919,0
+DDT.US,D,20191023,000000,24.865,24.894,24.78,24.864,12504,0
+DDT.US,D,20191024,000000,24.874,24.903,24.846,24.874,12846,0
+DDT.US,D,20191025,000000,24.874,24.874,24.779,24.817,14044,0
+DDT.US,D,20191028,000000,24.823,24.873,24.823,24.859,3920,0
+DDT.US,D,20191029,000000,24.846,24.894,24.832,24.856,10048,0
+DDT.US,D,20191030,000000,24.874,24.903,24.808,24.903,10177,0
+DDT.US,D,20191031,000000,24.903,24.912,24.826,24.826,82058,0
+DDT.US,D,20191101,000000,24.903,24.922,24.826,24.912,15381,0
+DDT.US,D,20191104,000000,24.922,24.922,24.74,24.817,28837,0
+DDT.US,D,20191105,000000,24.817,24.883,24.817,24.852,6982,0
+DDT.US,D,20191106,000000,24.856,24.884,24.836,24.869,6027,0
+DDT.US,D,20191107,000000,24.836,24.865,24.793,24.798,12132,0
+DDT.US,D,20191108,000000,24.826,24.912,24.826,24.903,7173,0
+DDT.US,D,20191111,000000,24.942,24.942,24.903,24.903,4710,0
+DDT.US,D,20191112,000000,24.874,24.916,24.836,24.856,5185,0
+DDT.US,D,20191113,000000,24.876,24.95,24.876,24.932,22225,0
+DDT.US,D,20191114,000000,24.97,25.018,24.866,24.989,12511,0
+DDT.US,D,20191115,000000,24.989,24.998,24.96,24.96,3310,0
+DDT.US,D,20191118,000000,24.922,25.084,24.922,24.97,16764,0
+DDT.US,D,20191119,000000,25.028,25.055,24.95,25.003,7671,0
+DDT.US,D,20191120,000000,25.014,25.056,24.951,24.986,3934,0
+DDT.US,D,20191121,000000,24.95,25.036,24.919,24.942,3108,0
+DDT.US,D,20191122,000000,24.922,24.979,24.874,24.903,15524,0
+DDT.US,D,20191125,000000,24.874,24.989,24.874,24.884,4387,0
+DDT.US,D,20191126,000000,24.884,24.989,24.884,24.95,7414,0
+DDT.US,D,20191127,000000,24.961,25.018,24.912,24.98,9427,0
+DDT.US,D,20191129,000000,24.922,25.018,24.922,25.018,4118,0
+DDT.US,D,20191202,000000,25.018,25.018,24.957,24.967,4326,0
+DDT.US,D,20191203,000000,24.982,25.018,24.922,24.989,7862,0
+DDT.US,D,20191204,000000,24.97,25.018,24.942,24.95,7328,0
+DDT.US,D,20191205,000000,24.932,24.998,24.894,24.922,13940,0
+DDT.US,D,20191206,000000,24.894,24.998,24.894,24.97,4648,0
+DDT.US,D,20191209,000000,25.005,25.018,24.97,25.018,11708,0
+DDT.US,D,20191210,000000,25.001,25.018,24.97,24.97,3547,0
+DDT.US,D,20191211,000000,24.98,25.004,24.932,24.932,1843,0
+DDT.US,D,20191212,000000,24.967,25.169,24.912,24.912,9452,0
+DDT.US,D,20191213,000000,24.912,25.16,24.912,24.922,4108,0
+DDT.US,D,20191216,000000,25.028,25.142,24.945,25.018,10337,0
+DDT.US,D,20191217,000000,25.132,25.142,24.95,24.95,12563,0
+DDT.US,D,20191218,000000,24.97,25.121,24.97,24.989,7229,0
+DDT.US,D,20191219,000000,25.114,25.122,25.018,25.028,8974,0
+DDT.US,D,20191220,000000,25.036,25.131,25.036,25.104,4645,0
+DDT.US,D,20191223,000000,25.068,25.104,25.056,25.084,4655,0
+DDT.US,D,20191224,000000,25.096,25.104,25.094,25.094,1157,0
+DDT.US,D,20191226,000000,25.094,25.119,25.094,25.117,6289,0
+DDT.US,D,20191227,000000,25.101,25.113,25.084,25.104,4425,0
+DDT.US,D,20191230,000000,25.104,25.19,25.104,25.19,7594,0
+DDT.US,D,20191231,000000,25.114,25.208,25.114,25.208,9814,0
+DDT.US,D,20200102,000000,25.16,25.218,25.15,25.218,10455,0
+DDT.US,D,20200103,000000,25.218,25.246,25.218,25.246,10079,0
+DDT.US,D,20200106,000000,25.218,25.304,25.218,25.304,14443,0
+DDT.US,D,20200107,000000,25.304,25.304,25.218,25.294,7549,0
+DDT.US,D,20200108,000000,25.249,25.285,25.218,25.238,12324,0
+DDT.US,D,20200109,000000,25.238,25.276,25.16,25.16,26771,0
+DDT.US,D,20200110,000000,25.236,25.304,25.18,25.237,44856,0
+DDT.US,D,20200113,000000,25.283,25.299,25.18,25.18,19649,0
+DDT.US,D,20200114,000000,25.19,25.259,25.19,25.208,18598,0
+DDT.US,D,20200115,000000,25.256,25.325,25.132,25.238,29624,0
+DDT.US,D,20200116,000000,24.856,24.884,24.798,24.817,38046,0
+DDT.US,D,20200117,000000,24.894,24.894,24.75,24.75,26783,0
+DDT.US,D,20200121,000000,24.788,24.96,24.788,24.942,11870,0
+DDT.US,D,20200122,000000,24.942,24.946,24.884,24.912,13283,0
+DDT.US,D,20200123,000000,24.95,24.96,24.884,24.884,5370,0
+DDT.US,D,20200124,000000,24.884,24.935,24.884,24.903,7482,0
+DDT.US,D,20200127,000000,24.922,24.96,24.912,24.96,12948,0
+DDT.US,D,20200128,000000,24.903,25.008,24.894,24.903,11047,0
+DDT.US,D,20200129,000000,24.984,24.998,24.978,24.989,2692,0
+DDT.US,D,20200130,000000,24.998,25.008,24.98,25.008,8085,0
+DDT.US,D,20200131,000000,25.008,25.256,24.96,25.208,26345,0
+DDT.US,D,20200203,000000,25.208,25.208,25.114,25.142,8891,0
+DDT.US,D,20200204,000000,25.143,25.165,24.942,24.96,16263,0
+DDT.US,D,20200205,000000,24.989,25.152,24.98,25.142,8883,0
+DDT.US,D,20200206,000000,25.129,25.152,25.075,25.081,9650,0
+DDT.US,D,20200207,000000,25.094,25.106,25.028,25.075,12090,0
+DDT.US,D,20200210,000000,25.018,25.112,24.988,25.056,8188,0
+DDT.US,D,20200211,000000,25.114,25.18,25.071,25.152,10009,0
+DDT.US,D,20200212,000000,25.132,25.152,25.056,25.089,5046,0
+DDT.US,D,20200213,000000,25.114,25.189,25.114,25.132,6381,0
+DDT.US,D,20200214,000000,25.169,25.17,25.029,25.17,4711,0
+DDT.US,D,20200218,000000,25.17,25.18,25.084,25.18,11244,0
+DDT.US,D,20200219,000000,25.162,25.19,25.128,25.135,7061,0
+DDT.US,D,20200220,000000,25.152,25.19,25.066,25.172,9140,0
+DDT.US,D,20200221,000000,25.161,25.285,25.132,25.256,14939,0
+DDT.US,D,20200224,000000,25.094,25.246,25.066,25.075,5790,0
+DDT.US,D,20200225,000000,25.084,25.105,24.922,24.922,14200,0
+DDT.US,D,20200226,000000,24.903,25.066,24.903,24.912,11181,0
+DDT.US,D,20200227,000000,24.912,24.912,24.674,24.684,39117,0
+DDT.US,D,20200228,000000,24.702,24.768,23.919,23.948,71784,0
+DDT.US,D,20200302,000000,24.101,24.521,24.101,24.349,48082,0
+DDT.US,D,20200303,000000,24.397,24.662,24.177,24.349,41468,0
+DDT.US,D,20200304,000000,24.454,24.54,24.359,24.445,10645,0
+DDT.US,D,20200305,000000,24.321,24.445,24.216,24.426,13324,0
+DDT.US,D,20200306,000000,24.206,24.339,24.12,24.311,31514,0
+DDT.US,D,20200309,000000,24.111,24.111,23.395,23.843,61904,0
+DDT.US,D,20200310,000000,23.987,24.554,23.681,24.056,37237,0
+DDT.US,D,20200311,000000,24.063,24.063,22.23,22.751,71790,0
+DDT.US,D,20200312,000000,21.962,22.402,19.098,21.007,98172,0
+DDT.US,D,20200313,000000,21.065,22.43,20.529,22.417,38578,0
+DDT.US,D,20200316,000000,21.36,21.36,17.665,19.012,58028,0
+DDT.US,D,20200317,000000,19.021,19.288,18.027,18.382,57123,0
+DDT.US,D,20200318,000000,17.665,18.21,12.194,13.989,155124,0
+DDT.US,D,20200319,000000,13.368,17.116,12.71,16.663,61377,0
+DDT.US,D,20200320,000000,16.806,20.529,15.278,16.424,57286,0
+DDT.US,D,20200323,000000,15.946,16.28,12.948,13.712,106937,0
+DDT.US,D,20200324,000000,14.161,16.099,14.161,15.736,41328,0
+DDT.US,D,20200325,000000,16.233,19.088,16.233,17.054,90771,0
+DDT.US,D,20200326,000000,17.837,20.529,17.837,20.043,74099,0
+DDT.US,D,20200327,000000,19.813,19.813,19.098,19.336,27797,0
+DDT.US,D,20200330,000000,19.336,19.556,18.429,18.64,49550,0
+DDT.US,D,20200331,000000,18.888,19.498,18.448,18.448,19983,0
+DDT.US,D,20200401,000000,18.286,18.286,15.736,15.756,59213,0
+DDT.US,D,20200402,000000,15.756,16.298,15.278,15.612,31945,0
+DDT.US,D,20200403,000000,15.66,16.07,14.351,14.801,50666,0
+DDT.US,D,20200406,000000,15.469,16.328,14.801,15.928,71303,0
+DDT.US,D,20200407,000000,16.71,17.799,16.71,16.806,45012,0
+DDT.US,D,20200408,000000,16.901,18.124,16.901,17.98,59143,0
+DDT.US,D,20200409,000000,17.999,19.193,17.582,19.193,65480,0
+DDT.US,D,20200413,000000,19.193,19.193,18.468,18.858,20488,0
+DDT.US,D,20200414,000000,18.897,20.053,18.897,19.575,38413,0
+DDT.US,D,20200415,000000,19.965,19.965,16.916,17.404,33213,0
+DDT.US,D,20200416,000000,17.59,17.851,16.603,16.88,46885,0
+DDT.US,D,20200417,000000,17.59,18.284,17.492,17.59,26371,0
+DDT.US,D,20200420,000000,17.326,17.493,16.662,16.662,17753,0
+DDT.US,D,20200421,000000,16.124,16.837,16.124,16.515,22288,0
+DDT.US,D,20200422,000000,16.828,17.193,15.391,15.479,48835,0
+DDT.US,D,20200423,000000,15.626,16.564,15.44,15.802,57529,0
+DDT.US,D,20200424,000000,15.987,16.212,15.489,15.851,57529,0
+DDT.US,D,20200427,000000,15.987,17.004,15.909,16.574,35407,0
+DDT.US,D,20200428,000000,16.945,17.981,16.652,16.671,36860,0
+DDT.US,D,20200429,000000,17.131,17.453,16.636,16.798,76837,0
+DDT.US,D,20200430,000000,16.691,16.818,15.841,16.613,26807,0
+DDT.US,D,20200501,000000,16.515,16.574,15.831,16.007,33164,0
+DDT.US,D,20200504,000000,15.987,16.046,14.951,15.978,16446,0
+DDT.US,D,20200505,000000,16.251,16.647,15.784,16.349,24812,0
+DDT.US,D,20200506,000000,15.821,16.105,15.499,15.733,24176,0
+DDT.US,D,20200507,000000,15.86,16.041,14.976,15.196,51547,0
+DDT.US,D,20200508,000000,15.342,15.782,15.342,15.626,24468,0
+DDT.US,D,20200511,000000,15.587,16.105,15.381,15.782,37984,0
+DDT.US,D,20200512,000000,15.792,15.792,15.342,15.401,37574,0
+DDT.US,D,20200513,000000,15.342,15.465,15.069,15.206,22974,0
+DDT.US,D,20200514,000000,15.069,15.171,14.707,14.922,30345,0
+DDT.US,D,20200515,000000,15.059,15.636,14.982,15.596,61249,0
+DDT.US,D,20200518,000000,15.831,16.241,15.391,15.636,39640,0
+DDT.US,D,20200519,000000,15.723,16.026,15.469,15.528,23961,0
+DDT.US,D,20200520,000000,15.684,16.026,15.518,15.87,37244,0
+DDT.US,D,20200521,000000,15.929,16.417,15.636,15.831,23214,0
+DDT.US,D,20200522,000000,15.733,16.505,15.714,16.466,53879,0
+DDT.US,D,20200526,000000,16.759,19.3,16.759,19.036,72197,0
+DDT.US,D,20200527,000000,19.134,19.486,18.567,19.359,57201,0
+DDT.US,D,20200528,000000,19.056,19.437,18.733,19.3,18542,0
+DDT.US,D,20200529,000000,19.3,19.535,18.811,19.437,103516,0
+DDT.US,D,20200601,000000,18.86,20.033,18.86,19.74,27103,0
+DDT.US,D,20200602,000000,19.593,20.375,19.593,20.375,31365,0
+DDT.US,D,20200603,000000,20.522,22.476,20.522,21.939,53358,0
+DDT.US,D,20200604,000000,21.628,22.134,21.186,21.89,26702,0
+DDT.US,D,20200605,000000,21.987,22.818,21.987,22.525,72551,0
+DDT.US,D,20200608,000000,22.75,22.965,22.376,22.945,41070,0
+DDT.US,D,20200609,000000,22.73,22.867,22.535,22.769,25702,0
+DDT.US,D,20200610,000000,22.496,22.505,20.756,22.359,29439,0
+DDT.US,D,20200611,000000,21.636,22.085,20.033,20.268,23136,0
+DDT.US,D,20200612,000000,20.942,21.436,19.544,19.984,22017,0
+DDT.US,D,20200615,000000,19.711,20.88,19.075,20.522,37113,0
+DDT.US,D,20200616,000000,21.02,22.37,20.942,21.958,27605,0
+DDT.US,D,20200617,000000,21.86,21.945,20.379,21.618,18341,0
+DDT.US,D,20200618,000000,21.46,21.929,20.639,21.349,17898,0
+DDT.US,D,20200619,000000,20.785,21.847,20.785,21.234,6949,0
+DDT.US,D,20200622,000000,21.02,21.548,20.232,20.756,18288,0
+DDT.US,D,20200623,000000,20.717,21.01,20.258,20.717,11239,0
+DDT.US,D,20200624,000000,20.414,20.952,18.968,20.033,29913,0
+DDT.US,D,20200625,000000,19.995,20.448,19.789,19.984,8170,0
+DDT.US,D,20200626,000000,20.346,20.346,19.973,20.033,7266,0
+DDT.US,D,20200629,000000,20.188,20.188,19.642,19.759,7872,0
+DDT.US,D,20200630,000000,19.584,20.474,19.584,20.228,9502,0
+DDT.US,D,20200701,000000,20.002,20.228,19.886,20.131,8071,0
+DDT.US,D,20200702,000000,19.886,20.377,19.886,19.965,14030,0
+DDT.US,D,20200706,000000,19.994,20.326,19.974,20.326,11320,0
+DDT.US,D,20200707,000000,20.139,20.619,20.139,20.522,7973,0
+DDT.US,D,20200708,000000,20.561,20.951,20.121,20.121,15760,0
+DDT.US,D,20200709,000000,20.17,20.756,20.17,20.756,3394,0
+DDT.US,D,20200710,000000,20.578,20.766,20.141,20.141,24988,0
+DDT.US,D,20200713,000000,20.434,20.434,19.808,19.994,10386,0
+DDT.US,D,20200714,000000,19.818,20.228,19.603,19.838,13652,0
+DDT.US,D,20200715,000000,19.798,20.999,19.662,20.111,38374,0
+DDT.US,D,20200716,000000,20.24,20.5,19.74,19.75,12700,0
+DDT.US,D,20200717,000000,19.75,20,19.33,19.37,19985,0
+DDT.US,D,20200720,000000,19.44,19.5,19.095,19.1101,10525,0
+DDT.US,D,20200721,000000,19.27,19.6841,19.1,19.16,19235,0
+DDT.US,D,20200722,000000,19.58,19.64,19.25,19.3,10800,0
+DDT.US,D,20200723,000000,19.25,19.428,18.4274,18.85,17510,0
+DDT.US,D,20200724,000000,18.9,18.9895,18.61,18.84,8505,0
+DDT.US,D,20200727,000000,19.07,19.3192,18.87,18.87,12371,0
+DDT.US,D,20200728,000000,18.81,19.1512,18.81,18.95,9747,0
+DDT.US,D,20200729,000000,18.94,19.16,18.91,19.1099,8399,0
+DDT.US,D,20200730,000000,18.96,19.425,18.96,19.425,24055,0
+DDT.US,D,20200731,000000,19.49,19.9872,19.49,19.72,10259,0
+DDT.US,D,20200803,000000,20.13,20.3,19.8245,20.24,23989,0
+DDT.US,D,20200804,000000,20.18,20.6,20.0026,20.35,13140,0
+DDT.US,D,20200805,000000,20.35,20.5983,20.35,20.38,25370,0
+DDT.US,D,20200806,000000,20.41,20.85,20.4,20.4995,10168,0
+DDT.US,D,20200807,000000,20.43,20.6628,20.43,20.66,4137,0
+DDT.US,D,20200810,000000,20.54,20.83,20.54,20.74,7849,0
+DDT.US,D,20200811,000000,20.75,21,20.68,20.87,14419,0
+DDT.US,D,20200812,000000,20.9264,21.1,20.8,20.87,13359,0
+DDT.US,D,20200813,000000,20.86,21.19,20.86,21.0082,10596,0
+DDT.US,D,20200814,000000,21.37,21.95,21.37,21.92,24193,0
+DDT.US,D,20200817,000000,21.91,21.91,21.5,21.55,20703,0
+DDT.US,D,20200818,000000,21.55,22,20.7247,21.27,30247,0
+DDT.US,D,20200819,000000,21.42,21.62,21.0845,21.27,17410,0
+DDT.US,D,20200820,000000,21.14,21.2774,20.56,20.973,12559,0
+DDT.US,D,20200821,000000,20.85,20.88,20.42,20.45,23823,0
+DDT.US,D,20200824,000000,20.52,20.99,20.52,20.78,7118,0
+DDT.US,D,20200825,000000,20.9,21.14,20.8118,21.14,19547,0
+DDT.US,D,20200826,000000,21.17,21.44,21.08,21.17,19971,0
+DDT.US,D,20200827,000000,21.07,21.39,21.07,21.14,15629,0
+DDT.US,D,20200828,000000,21.2659,21.5,21.2659,21.29,10523,0
+DDT.US,D,20200831,000000,21.46,21.47,20.908,21.23,10360,0
+DDT.US,D,20200901,000000,21.44,21.44,20.53,20.98,39617,0
+DDT.US,D,20200902,000000,20.99,21.34,20.99,21.204,8372,0
+DDT.US,D,20200903,000000,21.05,21.27,20.75,20.75,14751,0
+DDT.US,D,20200904,000000,20.94,21.005,20.14,20.4636,13857,0
+DDT.US,D,20200908,000000,20.37,20.99,20.15,20.53,10867,0
+DDT.US,D,20200909,000000,20.75,20.9699,20.5711,20.7,7977,0
+DDT.US,D,20200910,000000,21.0767,21.2599,20.71,21.0647,8430,0
+DDT.US,D,20200911,000000,21.1503,21.2499,20.8101,20.82,11830,0
+DDT.US,D,20200914,000000,20.9846,21.7499,20.8802,21.48,32836,0
+DDT.US,D,20200915,000000,21.495,21.65,21.1,21.18,17909,0
+DDT.US,D,20200916,000000,21.45,21.69,21.11,21.35,22817,0
+DDT.US,D,20200917,000000,21.35,21.6899,21.35,21.67,5928,0
+DDT.US,D,20200918,000000,21.75,21.75,21.5,21.7168,18104,0
+DDT.US,D,20200921,000000,21.61,21.61,20.76,21.27,23155,0
+DDT.US,D,20200922,000000,20.8262,21.5795,20.7,20.92,9594,0
+DDT.US,D,20200923,000000,21.07,21.35,20.4425,20.63,15700,0
+DDT.US,D,20200924,000000,20.3,20.8999,20.25,20.71,15854,0
+DDT.US,D,20200925,000000,20.6,21.24,20.6,20.95,4269,0
+DDT.US,D,20200928,000000,21.29,21.59,21.2417,21.59,26358,0
+DDT.US,D,20200929,000000,21.59,21.73,21.13,21.57,23955,0
+DDT.US,D,20200930,000000,21.49,22.53,21.49,22.05,59744,0
+DDT.US,D,20201001,000000,22.0101,23.2455,22.0101,22.97,22692,0
+DDT.US,D,20201002,000000,22.64,23.25,22.22,23,26820,0
+DDT.US,D,20201005,000000,22.83,23.977,22.494,23.56,29697,0
+DDT.US,D,20201006,000000,23.71,23.71,22.8583,23.03,25588,0
+DDT.US,D,20201007,000000,23.01,23.6592,23.01,23.65,12656,0
+DDT.US,D,20201008,000000,23.8998,24,23.755,24,16924,0
+DDT.US,D,20201009,000000,24,24,22.52,23.1,35471,0
+DDT.US,D,20201012,000000,23.47,25.2399,23.47,24.9,117582,0
+DDT.US,D,20201013,000000,24.9,25.1,24.25,25.05,40249,0
+DDT.US,D,20201014,000000,25,25.04,24.85,25.04,17828,0
+DDT.US,D,20201015,000000,24.52,24.75,24.28,24.48,24990,0
+DDT.US,D,20201016,000000,24.48,24.75,24.28,24.71,34489,0
+DDT.US,D,20201019,000000,24.7,24.7,23.52,23.72,44751,0
+DDT.US,D,20201020,000000,23.66,23.9785,23.5002,23.5119,24462,0
+DDT.US,D,20201021,000000,23.6,23.9,23.21,23.62,30645,0
+DDT.US,D,20201022,000000,24.0803,24.0803,23.1402,23.51,7883,0
+DDT.US,D,20201023,000000,23.77,23.94,23.57,23.85,4704,0
+DDT.US,D,20201026,000000,23.5614,23.74,23.51,23.69,6915,0
+DDT.US,D,20201027,000000,23.92,23.92,23.6,23.65,12080,0
+DDT.US,D,20201028,000000,23.71,23.71,23,23.1,15271,0
+DDT.US,D,20201029,000000,23.19,23.5,23.1,23.13,18711,0
+DDT.US,D,20201030,000000,23.3796,23.3796,22.6,22.84,22158,0
+DDT.US,D,20201102,000000,23.24,23.5,22.7,22.73,12303,0
+DDT.US,D,20201103,000000,23.12,23.93,23.0612,23.5,26214,0
+DDT.US,D,20201104,000000,23.65,24.15,23.4008,23.8,19923,0
+DDT.US,D,20201105,000000,24.05,24.14,23.85,23.85,18222,0
+DDT.US,D,20201106,000000,23.7439,24.05,23.6,23.61,6808,0
+DDT.US,D,20201109,000000,24.15,24.47,23.89,24.3,22123,0
+DDT.US,D,20201110,000000,23.8797,24.45,23.8797,24.39,10133,0
+DDT.US,D,20201111,000000,24.49,24.65,24.13,24.5,12986,0
+DDT.US,D,20201112,000000,24.62,24.63,24.16,24.16,9847,0
+DDT.US,D,20201113,000000,24.4229,24.65,24.3017,24.5,8653,0
+DDT.US,D,20201116,000000,24.41,24.65,24.31,24.65,24499,0
+DDT.US,D,20201117,000000,24.5,24.9,24.3801,24.9,35687,0
+DDT.US,D,20201118,000000,24.835,24.95,24.775,24.84,10640,0
+DDT.US,D,20201119,000000,24.675,24.9,24.675,24.83,14350,0
+DDT.US,D,20201120,000000,24.8,24.95,24.33,24.52,14259,0
+DDT.US,D,20201123,000000,24.71,25.07,24.598,24.62,22349,0
+DDT.US,D,20201124,000000,24.8,25.0193,24.6239,24.95,10998,0
+DDT.US,D,20201125,000000,25.05,25.06,24.9469,24.97,9307,0
+DDT.US,D,20201127,000000,24.7948,25.1,23.55,23.55,7483,0
+DDT.US,D,20201130,000000,24.51,25.05,24.51,24.99,23309,0
+DDT.US,D,20201201,000000,24.88,25.15,24.86,25.02,21950,0
+DDT.US,D,20201202,000000,24.87,25.07,24.51,24.98,6525,0
+DDT.US,D,20201203,000000,24.65,25.1,24.65,25.1,14553,0
+DDT.US,D,20201204,000000,24.98,25.18,24.94,25.18,7280,0
+DDT.US,D,20201207,000000,25.24,25.4,24.65,25.22,24692,0
+DDT.US,D,20201208,000000,25.2,25.35,24.98,25.25,6974,0
+DDT.US,D,20201209,000000,25,25.23,25,25.2294,8052,0
+DDT.US,D,20201210,000000,25.1,25.2,25,25.13,6594,0
+DDT.US,D,20201211,000000,25,25.1733,24.7391,25.1,8668,0
+DDT.US,D,20201214,000000,25.1,25.1296,24.9,25.055,5841,0
+DDT.US,D,20201215,000000,25.13,25.34,25.0716,25.34,14326,0
+DDT.US,D,20201216,000000,25.3,25.34,25.2,25.33,12373,0
+DDT.US,D,20201217,000000,25.18,25.34,25.18,25.34,2508,0
+DDT.US,D,20201218,000000,25.195,25.35,25.195,25.35,6761,0
+DDT.US,D,20201221,000000,25.17,25.4,24.89,25.33,8211,0
+DDT.US,D,20201222,000000,25.22,25.2799,25,25.13,17481,0
+DDT.US,D,20201223,000000,25.13,25.15,24.87,25,16917,0
+DDT.US,D,20201224,000000,25.125,25.125,24.92,24.92,7654,0
+DDT.US,D,20201228,000000,24.92,25.06,24.44,24.96,21200,0
+DDT.US,D,20201229,000000,25,25.03,24.76,25,14090,0
+DDT.US,D,20201230,000000,24.99,25.07,24.58,24.73,36274,0
+DDT.US,D,20201231,000000,24.73,24.99,24.68,24.74,140135,0
+DDT.US,D,20210104,000000,24.88,24.93,24.75,24.93,16537,0
+DDT.US,D,20210105,000000,24.93,25.27,24.9,25.27,19962,0
+DDT.US,D,20210106,000000,25.2,25.25,25.05,25.09,6369,0
+DDT.US,D,20210107,000000,25.1,25.1818,25,25.07,8619,0
+DDT.US,D,20210108,000000,25,25.19,24.78,24.95,18202,0
+DDT.US,D,20210111,000000,24.95,25.16,24.95,25,16657,0
+DDT.US,D,20210112,000000,25,25.1799,25,25.0727,9474,0
+DDT.US,D,20210113,000000,25.08,25.33,25.07,25.07,18590,0
+DDT.US,D,20210114,000000,24.84,24.97,24.7867,24.845,21052,0
+DDT.US,D,20210115,000000,24.78,24.96,24.61,24.96,23421,0
+DDT.US,D,20210119,000000,24.96,24.99,24.69,24.76,38795,0
+DDT.US,D,20210120,000000,25,25.13,25,25.0601,29560,0
+DDT.US,D,20210121,000000,25.13,25.3697,25.12,25.338,17332,0
+DDT.US,D,20210122,000000,25.32,25.5,25.21,25.45,26019,0
+DDT.US,D,20210125,000000,25.32,25.5,25.32,25.49,13321,0
+DDT.US,D,20210126,000000,25.49,25.5775,25.4148,25.5,21671,0
+DDT.US,D,20210127,000000,25.36,25.5407,25.28,25.2881,17569,0
+DDT.US,D,20210128,000000,25.35,25.485,25.2435,25.41,34957,0
+DDT.US,D,20210129,000000,25.48,25.48,25.25,25.39,9460,0
+DDT.US,D,20210201,000000,25.7,25.7,25.25,25.27,15283,0
+DDT.US,D,20210202,000000,25.46,25.5984,25.29,25.34,8195,0
+DDT.US,D,20210203,000000,25.27,25.5,25.25,25.49,11884,0
+DDT.US,D,20210204,000000,25.51,25.702,25.4504,25.702,8755,0
+DDT.US,D,20210205,000000,25.5,25.7,25.4651,25.53,7709,0
+DDT.US,D,20210208,000000,25.46,25.54,25.3677,25.5052,9094,0
+DDT.US,D,20210209,000000,25.42,25.75,25.41,25.75,6519,0
+DDT.US,D,20210210,000000,25.52,25.7,25.5,25.69,4999,0
+DDT.US,D,20210211,000000,25.7,25.77,25.51,25.6795,9534,0
+DDT.US,D,20210212,000000,25.5341,25.5994,25.53,25.5385,10017,0
+DDT.US,D,20210216,000000,25.5,25.5,25.32,25.47,8800,0
+DDT.US,D,20210217,000000,25.35,25.73,25.35,25.42,9837,0
+DDT.US,D,20210218,000000,25.38,25.7099,25.35,25.4153,6416,0
+DDT.US,D,20210219,000000,25.4405,25.595,25.3,25.355,6889,0
+DDT.US,D,20210222,000000,25.3,25.676,25.3,25.35,7792,0
+DDT.US,D,20210223,000000,25.35,25.62,25.3,25.485,13782,0
+DDT.US,D,20210224,000000,25.36,25.592,25.325,25.481,15176,0
+DDT.US,D,20210225,000000,25.454,25.59,25.3527,25.49,9893,0
+DDT.US,D,20210226,000000,25.41,25.59,25.3809,25.59,4856,0
+DDT.US,D,20210301,000000,25.64,25.64,25.5792,25.6184,2215,0
+DDT.US,D,20210302,000000,25.64,25.72,25.6,25.72,6854,0
+DDT.US,D,20210303,000000,25.6,25.75,25.6,25.75,6393,0
+DDT.US,D,20210304,000000,25.7,25.8,25.6,25.7,5476,0
+DDT.US,D,20210305,000000,25.6,25.85,25.6,25.83,12598,0
+DDT.US,D,20210308,000000,25.9,25.93,25.64,25.6768,12322,0
+DDT.US,D,20210309,000000,25.8,25.8,25.52,25.8,12870,0
+DDT.US,D,20210310,000000,25.8,25.835,25.5201,25.7,13925,0
+DDT.US,D,20210311,000000,25.7,25.95,25.7,25.95,6929,0
+DDT.US,D,20210312,000000,25.75,25.82,25.53,25.7727,3725,0
+DDT.US,D,20210315,000000,25.75,25.91,25.75,25.8486,2496,0
+DDT.US,D,20210316,000000,25.8002,25.95,25.7412,25.95,8409,0
+DDT.US,D,20210317,000000,25.77,25.865,25.77,25.8,8594,0
+DDT.US,D,20210318,000000,25.76,25.76,25.52,25.52,9558,0
+DDT.US,D,20210319,000000,25.7673,25.7673,25.5,25.608,6182,0
+DDT.US,D,20210322,000000,25.7578,25.77,25.57,25.76,3796,0
+DDT.US,D,20210323,000000,25.8,25.95,25.74,25.83,8809,0
+DDT.US,D,20210324,000000,25.8,25.95,25.775,25.95,3836,0
+DDT.US,D,20210325,000000,25.7644,25.94,25.7644,25.87,8274,0
+DDT.US,D,20210326,000000,25.94,25.95,25.7718,25.95,8148,0
+DDT.US,D,20210329,000000,25.95,25.95,25.865,25.95,8616,0
+DDT.US,D,20210330,000000,25.6001,25.85,25.6001,25.76,8915,0
+DDT.US,D,20210331,000000,25.7978,25.92,25.32,25.35,66774,0
+DDT.US,D,20210401,000000,25.45,25.6277,25.4,25.59,30745,0
+DDT.US,D,20210405,000000,25.51,25.679,25.51,25.64,19501,0
+DDT.US,D,20210406,000000,25.67,25.68,25.5203,25.68,16236,0
+DDT.US,D,20210407,000000,25.6865,25.809,25.54,25.57,10855,0
+DDT.US,D,20210408,000000,25.65,25.7886,25.57,25.67,18421,0
+DDT.US,D,20210409,000000,25.57,25.8,25.57,25.77,15612,0
+DDT.US,D,20210412,000000,25.67,25.95,25.67,25.87,13914,0
+DDT.US,D,20210413,000000,25.91,26.13,25.91,25.95,16044,0
+DDT.US,D,20210414,000000,25.95,26.12,25.8815,25.99,13980,0
+DDT.US,D,20210415,000000,25.74,25.79,25.54,25.65,17193,0
+DDT.US,D,20210416,000000,25.54,25.79,25.51,25.79,6741,0
+DDT.US,D,20210419,000000,25.72,25.74,25.675,25.74,3332,0
+DDT.US,D,20210420,000000,25.6527,25.67,25.41,25.56,16254,0
+DDT.US,D,20210421,000000,25.6288,25.73,25.576,25.67,9709,0
+DDT.US,D,20210422,000000,25.77,25.83,25.68,25.68,5573,0
+DDT.US,D,20210423,000000,25.83,25.83,25.6,25.65,7602,0
+DDT.US,D,20210426,000000,25.79,25.9,25.69,25.69,11899,0
+DDT.US,D,20210427,000000,25.7,25.9,25.62,25.63,12078,0
+DDT.US,D,20210428,000000,25.89,25.89,25.66,25.755,7340,0
+DDT.US,D,20210429,000000,25.8,25.85,25.67,25.805,6240,0
+DDT.US,D,20210430,000000,25.8,25.8,25.6173,25.69,20670,0
+DDT.US,D,20210503,000000,25.79,25.89,25.71,25.8684,14628,0
+DDT.US,D,20210504,000000,25.72,25.8994,25.72,25.8994,3623,0
+DDT.US,D,20210505,000000,25.9,25.9,25.62,25.71,9885,0
+DDT.US,D,20210506,000000,25.67,25.83,25.66,25.76,5278,0
+DDT.US,D,20210507,000000,25.85,25.88,25.74,25.87,8864,0
+DDT.US,D,20210510,000000,25.76,25.785,25.7,25.71,2785,0
+DDT.US,D,20210511,000000,25.63,25.848,25.53,25.62,13931,0
+DDT.US,D,20210512,000000,25.62,25.725,25.53,25.53,16192,0
+DDT.US,D,20210513,000000,25.53,25.65,25.5254,25.58,7952,0
+DDT.US,D,20210514,000000,25.61,26.06,25.61,25.76,32617,0
+DDT.US,D,20210517,000000,25.69,26.1,25.69,25.77,3418,0
+DDT.US,D,20210518,000000,25.887,26.012,25.81,25.9,4807,0
+DDT.US,D,20210519,000000,25.95,25.99,25.8,25.9642,8024,0
+DDT.US,D,20210520,000000,25.923,26.08,25.8911,26.05,5899,0
+DDT.US,D,20210521,000000,26.0799,26.1,25.9,26.09,16692,0
+DDT.US,D,20210524,000000,26.01,26.1,25.96,26.08,9854,0
+DDT.US,D,20210525,000000,25.96,26.1,25.96,26.03,8602,0
+DDT.US,D,20210526,000000,25.88,26.08,25.88,26.05,5846,0
+DDT.US,D,20210527,000000,26.07,26.1,26,26.1,10339,0
+DDT.US,D,20210528,000000,26.1,26.1,25.9644,25.99,24042,0
+DDT.US,D,20210601,000000,25.99,26.14,25.9,26.13,15553,0
+DDT.US,D,20210602,000000,26,26.25,25.9101,25.94,12500,0
+DDT.US,D,20210603,000000,26,26.2551,25.8523,25.89,9845,0
+DDT.US,D,20210604,000000,25.85,26.105,25.844,25.86,25868,0
+DDT.US,D,20210607,000000,25.9,25.945,25.82,25.85,17912,0
+DDT.US,D,20210608,000000,25.89,25.9,25.66,25.75,33290,0
+DDT.US,D,20210609,000000,25.74,26.0809,25.62,25.71,27195,0
+DDT.US,D,20210610,000000,25.7,25.865,25.69,25.82,4709,0
+DDT.US,D,20210611,000000,25.84,25.8799,25.74,25.75,10657,0
+DDT.US,D,20210614,000000,25.8,25.98,25.73,25.98,11250,0
+DDT.US,D,20210615,000000,25.84,25.99,25.84,25.96,8429,0
+DDT.US,D,20210616,000000,26.2299,26.25,25.96,26.22,16177,0
+DDT.US,D,20210617,000000,26.16,26.27,26,26.2699,11675,0
+DDT.US,D,20210618,000000,26.17,26.2422,26.05,26.11,8159,0
+DDT.US,D,20210621,000000,26.125,26.24,26,26.11,16288,0
+DDT.US,D,20210622,000000,26.17,26.2,26.01,26.2,8680,0
+DDT.US,D,20210623,000000,26.07,26.19,26.02,26.19,8309,0
+DDT.US,D,20210624,000000,26.23,26.33,26.058,26.25,5310,0
+DDT.US,D,20210625,000000,26.25,26.31,26.2077,26.3,5501,0
+DDT.US,D,20210628,000000,26.3,26.34,26.2,26.34,2442,0
+DDT.US,D,20210629,000000,26.35,26.47,26.19,26.25,12789,0
+DDT.US,D,20210630,000000,26.355,27.2,26.13,27.2,69273,0
+DDT.US,D,20210701,000000,26.94,26.94,26.2915,26.6,20804,0
+DDT.US,D,20210702,000000,26.52,26.7,26.36,26.51,11630,0
+DDT.US,D,20210706,000000,26.55,26.7485,26.49,26.7,9606,0
+DDT.US,D,20210707,000000,26.664,26.67,26.5308,26.64,6698,0
+DDT.US,D,20210708,000000,26.61,26.69,26.465,26.69,8521,0
+DDT.US,D,20210709,000000,26.7,26.9999,26.65,26.83,10014,0
+DDT.US,D,20210712,000000,26.97,26.97,26.65,26.7137,6688,0
+DDT.US,D,20210713,000000,26.8663,26.8988,26.67,26.75,6826,0
+DDT.US,D,20210714,000000,26.8412,26.9,26.79,26.9,15691,0
+DDT.US,D,20210715,000000,26.35,26.78,26.26,26.26,14555,0
+DDT.US,D,20210716,000000,26.22,26.6226,26.015,26.14,9552,0
+DDT.US,D,20210719,000000,26.07,26.4269,26.04,26.08,16419,0
+DDT.US,D,20210720,000000,26.27,26.29,26.0589,26.23,5383,0
+DDT.US,D,20210721,000000,26.1,26.4001,26.1,26.37,6607,0
+DDT.US,D,20210722,000000,26.16,26.3865,26.15,26.3787,2952,0
+DDT.US,D,20210723,000000,26.37,26.37,26.2,26.3599,4415,0
+DDT.US,D,20210726,000000,26.4999,26.4999,26.21,26.37,2608,0
+DDT.US,D,20210727,000000,26.24,26.2873,26.155,26.16,5795,0
+DDT.US,D,20210728,000000,26.09,26.16,26.065,26.1572,12437,0
+DDT.US,D,20210729,000000,26.27,26.27,26.021,26.12,6392,0
+DDT.US,D,20210730,000000,26.01,26.48,26.01,26.48,11853,0
+DDT.US,D,20210802,000000,26.54,26.54,26.3,26.5,7911,0
+DDT.US,D,20210803,000000,26.61,26.61,26.31,26.5409,8180,0
+DDT.US,D,20210804,000000,26.34,26.59,26.3,26.39,5609,0
+DDT.US,D,20210805,000000,26.3034,26.68,26.3034,26.68,6687,0
+DDT.US,D,20210806,000000,26.5,26.65,26.31,26.65,7963,0
+DDT.US,D,20210809,000000,26.8,26.8,26.5,26.64,7360,0
+DDT.US,D,20210810,000000,26.3048,26.5599,26.03,26.5599,7254,0
+DDT.US,D,20210811,000000,26.3,26.55,26.1327,26.48,9832,0
+DDT.US,D,20210812,000000,26.5565,26.5565,26.23,26.3528,11055,0
+DDT.US,D,20210813,000000,26.5,26.56,26.4,26.5,9146,0
+DDT.US,D,20210816,000000,26.44,26.56,26.25,26.5,12717,0
+DDT.US,D,20210817,000000,26.4,26.55,26.22,26.35,9132,0
+DDT.US,D,20210818,000000,26.25,26.45,26.22,26.45,1297,0
+DDT.US,D,20210819,000000,26.26,26.3809,26.1383,26.24,6559,0
+DDT.US,D,20210820,000000,26.25,26.3899,26.09,26.25,22677,0
+DDT.US,D,20210823,000000,26.1491,26.2485,26.1014,26.15,12785,0
+DDT.US,D,20210824,000000,26.15,26.46,26.15,26.45,11153,0
+DDT.US,D,20210825,000000,26.3,26.7,26.26,26.7,9690,0
+DDT.US,D,20210826,000000,26.54,26.72,26.2217,26.5,6608,0
+DDT.US,D,20210827,000000,26.3774,26.475,26.36,26.45,8291,0
+DDT.US,D,20210830,000000,26.3601,26.458,26.2872,26.32,13879,0
+DDT.US,D,20210831,000000,26.2428,26.5,26.22,26.26,10864,0
+DDT.US,D,20210901,000000,26.425,26.4776,26.32,26.32,4846,0
+DDT.US,D,20210902,000000,26.276,26.8555,26.24,26.82,27645,0
+DDT.US,D,20210903,000000,26.72,26.72,26.31,26.31,18590,0
+DDT.US,D,20210907,000000,26.26,26.49,26.26,26.3999,8476,0
+DDT.US,D,20210908,000000,26.3,26.45,26.3,26.38,6399,0
+DDT.US,D,20210909,000000,26.32,26.605,26.3101,26.6,11347,0
+DDT.US,D,20210910,000000,26.64,26.64,26.48,26.48,4882,0
+DDT.US,D,20210913,000000,26.66,26.77,26.5,26.7,28641,0
+DDT.US,D,20210914,000000,26.64,26.78,26.51,26.76,7895,0
+DDT.US,D,20210915,000000,26.75,26.8,26.5968,26.8,10083,0
+DDT.US,D,20210916,000000,26.65,26.9,26.65,26.9,15552,0
+DDT.US,D,20210917,000000,26.8,26.99,26.8,26.99,8643,0
+DDT.US,D,20210920,000000,26.76,26.97,26.6517,26.86,6661,0
+DDT.US,D,20210921,000000,26.86,26.93,26.76,26.9,7232,0
+DDT.US,D,20210922,000000,26.82,27.3,26.81,27.29,17763,0
+DDT.US,D,20210923,000000,27.02,27.38,27.02,27.29,14125,0
+DDT.US,D,20210924,000000,27.23,27.23,26.81,27.05,11444,0
+DDT.US,D,20210927,000000,26.8071,27.35,26.8071,27.12,16818,0
+DDT.US,D,20210928,000000,27.18,27.33,27.01,27.3,17507,0
+DDT.US,D,20210929,000000,27.19,27.5,27.19,27.44,16388,0
+DDT.US,D,20210930,000000,27.41,28.03,27.26,28.03,241504,0
+DDT.US,D,20211001,000000,27.9,28,27.5413,27.88,37945,0
+DDT.US,D,20211004,000000,27.8,27.87,27.55,27.68,43595,0
+DDT.US,D,20211005,000000,27.5206,27.6762,27.29,27.47,17539,0
+DDT.US,D,20211006,000000,27.47,27.67,27.34,27.67,11668,0
+DDT.US,D,20211007,000000,27.67,27.67,27.25,27.58,18507,0
+DDT.US,D,20211008,000000,27.6,27.67,27.465,27.65,11042,0
+DDT.US,D,20211011,000000,27.4,27.595,27.4,27.48,2359,0
+DDT.US,D,20211012,000000,27.46,27.55,27.46,27.49,2738,0
+DDT.US,D,20211013,000000,27.49,27.7438,27.26,27.45,11911,0
+DDT.US,D,20211014,000000,27.16,27.49,27,27.22,4232,0
+DDT.US,D,20211015,000000,27.2,27.2,26.8642,27.12,1781,0
+DDT.US,D,20211018,000000,27.07,27.07,26.7788,27,5644,0
+DDT.US,D,20211019,000000,26.92,26.95,26.4761,26.8427,7523,0
+DDT.US,D,20211020,000000,26.6627,26.84,26.6,26.78,2100,0
+DDT.US,D,20211021,000000,26.7,27.2036,26.7,27,1926,0
+DDT.US,D,20211022,000000,27.19,27.19,26.94,26.94,964,0
+DDT.US,D,20211025,000000,26.78,26.942,26.78,26.79,3204,0
+DDT.US,D,20211026,000000,26.76,27.0199,26.76,26.924,4458,0
+DDT.US,D,20211027,000000,26.75,26.8009,26.5984,26.68,10421,0
+DDT.US,D,20211028,000000,26.76,26.76,26.54,26.62,4708,0
+DDT.US,D,20211029,000000,26.66,27.1,26.6,27.1,3568,0
+DDT.US,D,20211101,000000,27.18,27.188,26.54,27.16,9189,0
+DDT.US,D,20211102,000000,26.78,27.16,26.78,27.12,5167,0
+DDT.US,D,20211103,000000,27.03,27.15,26.76,27.15,3029,0
+DDT.US,D,20211104,000000,26.97,27.82,26.94,27.44,11928,0
+DDT.US,D,20211105,000000,27.295,27.8,27.295,27.61,4666,0
+DDT.US,D,20211108,000000,27.7204,27.75,27.39,27.73,2087,0
+DDT.US,D,20211109,000000,27.195,27.4,27.1305,27.4,2172,0
+DDT.US,D,20211110,000000,27.1382,27.41,26.78,27.41,14292,0
+DDT.US,D,20211111,000000,26.9739,27.3,26.9739,27.0339,3758,0
+DDT.US,D,20211112,000000,27.135,27.1716,26.8,26.93,5488,0
+DDT.US,D,20211115,000000,27.35,27.35,26.7964,26.7964,779,0
+DDT.US,D,20211116,000000,27.05,27.207,26.73,26.8743,9252,0
+DDT.US,D,20211117,000000,27.035,27.035,26.7558,26.82,8510,0
+DDT.US,D,20211118,000000,26.7384,26.9181,26.7384,26.87,5836,0
+DDT.US,D,20211119,000000,26.77,26.9999,26.77,26.82,6490,0
+DDT.US,D,20211122,000000,26.9536,27.35,26.83,26.8639,5698,0
+DDT.US,D,20211123,000000,27.01,27.1182,26.87,26.87,2179,0
+DDT.US,D,20211124,000000,26.99,27.14,26.92,26.9857,2176,0
+DDT.US,D,20211126,000000,26.99,26.99,26.99,26.99,428,0
+DDT.US,D,20211129,000000,27.132,27.132,26.78,26.9945,7980,0
+DDT.US,D,20211130,000000,26.8394,26.848,26.715,26.75,9369,0
+DDT.US,D,20211201,000000,26.7,27.0177,26.7,26.85,6173,0
+DDT.US,D,20211202,000000,26.74,27.08,26.73,27,9776,0
+DDT.US,D,20211203,000000,27.329,27.33,26.8,26.96,7768,0
+DDT.US,D,20211206,000000,27.01,27.02,26.751,26.8,7019,0
+DDT.US,D,20211207,000000,26.81,27.18,26.78,26.9122,10182,0
+DDT.US,D,20211208,000000,26.96,27.2499,26.88,26.98,11816,0
+DDT.US,D,20211209,000000,27.1537,27.211,26.8001,26.9087,2597,0
+DDT.US,D,20211210,000000,27.25,27.25,26.8367,26.96,4596,0
+DDT.US,D,20211213,000000,26.97,27.2399,26.8,26.98,7946,0
+DDT.US,D,20211214,000000,27,27.0225,26.85,26.92,2630,0
+DDT.US,D,20211215,000000,26.8,27.0833,26.79,27.01,2374,0
+DDT.US,D,20211216,000000,26.9375,27,26.85,27,4697,0
+DDT.US,D,20211217,000000,27.21,27.25,26.9,27,3339,0
+DDT.US,D,20211220,000000,26.875,27,26.78,26.9,4420,0
+DDT.US,D,20211221,000000,26.81,26.8816,26.81,26.88,3073,0
+DDT.US,D,20211222,000000,26.885,26.95,26.8,26.875,3181,0
+DDT.US,D,20211223,000000,26.8317,26.98,26.7812,26.98,7328,0
+DDT.US,D,20211227,000000,26.89,27.19,26.8556,27.11,5759,0
+DDT.US,D,20211228,000000,27.0917,27.1778,27.0917,27.1,4864,0
+DDT.US,D,20211229,000000,26.8638,27.25,26.8638,27.24,5138,0
+DDT.US,D,20211230,000000,27.25,28,26.89,27.82,36006,0
+DDT.US,D,20211231,000000,27.85,28.2,27.41,28.02,25723,0
+DDT.US,D,20220103,000000,27.92,27.95,27.6,27.68,9296,0
+DDT.US,D,20220104,000000,27.4,27.8784,27.4,27.79,17252,0
+DDT.US,D,20220105,000000,27.61,27.85,27.5854,27.75,7078,0
+DDT.US,D,20220106,000000,27.74,27.8542,27.492,27.8542,10614,0
+DDT.US,D,20220107,000000,27.8,27.9827,27.599,27.85,18509,0
+DDT.US,D,20220110,000000,27.75,27.75,27.2,27.2323,13684,0
+DDT.US,D,20220111,000000,27.2,27.7027,27.03,27.38,13276,0
+DDT.US,D,20220112,000000,27.25,27.63,26,26.08,46314,0
+DDT.US,D,20220113,000000,25.85,26.185,25.85,25.944,12904,0
+DDT.US,D,20220114,000000,25.81,26.14,25.81,26.13,10267,0
+DDT.US,D,20220118,000000,26.18,26.2017,25.75,25.91,17029,0
+DDT.US,D,20220119,000000,25.96,26.2375,25.8,26.02,20139,0
+DDT.US,D,20220120,000000,26.04,26.19,25.91,25.96,32453,0
+DDT.US,D,20220121,000000,25.921,26.44,25.85,26.38,29319,0
+DDT.US,D,20220124,000000,26.25,26.6,26.19,26.33,8237,0
+DDT.US,D,20220125,000000,26.29,26.48,26.21,26.28,5504,0
+DDT.US,D,20220126,000000,26.33,26.4852,26,26.07,7132,0
+DDT.US,D,20220127,000000,26.02,26.7213,26,26.02,8050,0
+DDT.US,D,20220128,000000,26.14,26.622,25.91,26.17,7706,0
+DDT.US,D,20220131,000000,26.09,27.5,25.9,27.49,43461,0
+DDT.US,D,20220201,000000,27.36,27.39,26.9101,27.31,20806,0
+DDT.US,D,20220202,000000,27.38,27.38,27.03,27.19,9429,0
+DDT.US,D,20220203,000000,27.02,27.02,26.22,26.36,7149,0
+DDT.US,D,20220204,000000,26.25,26.6656,26.24,26.6656,4992,0
+DDT.US,D,20220207,000000,26.3867,26.65,26.3867,26.65,4095,0
+DDT.US,D,20220208,000000,26.41,26.42,26.1855,26.2,18993,0
+DDT.US,D,20220209,000000,26.2339,26.47,26.2339,26.28,7490,0
+DDT.US,D,20220210,000000,26.2,26.4238,26.1,26.21,23042,0
+DDT.US,D,20220211,000000,26.11,26.251,26.11,26.1566,4670,0
+DDT.US,D,20220214,000000,26.13,26.14,25.94,26.14,12881,0
+DDT.US,D,20220215,000000,26,26.17,25.965,26.17,3508,0
+DDT.US,D,20220216,000000,26.14,26.415,26.1007,26.2765,3611,0
+DDT.US,D,20220217,000000,26.16,26.7,26.12,26.25,14081,0
+DDT.US,D,20220218,000000,26.249,26.249,26,26,3686,0
+DDT.US,D,20220222,000000,26.05,26.2,25.98,26.07,12193,0
+DDT.US,D,20220223,000000,26.06,26.0977,26,26,6896,0
+DDT.US,D,20220224,000000,25.98,26.6,25.9459,26.3501,16336,0
+DDT.US,D,20220225,000000,26.3634,26.38,25.98,26.3499,5803,0
+DDT.US,D,20220228,000000,26.4,26.6407,26.106,26.14,11093,0
+DDT.US,D,20220301,000000,26.6583,26.6583,26.0483,26.38,3597,0
+DDT.US,D,20220302,000000,26.41,26.41,26.15,26.2,8252,0
+DDT.US,D,20220303,000000,26.2,26.5313,26.14,26.2,6371,0
+DDT.US,D,20220304,000000,26.12,26.57,26.05,26.06,7750,0
+DDT.US,D,20220307,000000,26.06,26.15,25.98,25.98,15365,0
+DDT.US,D,20220308,000000,26.0599,26.18,26,26,5412,0
+DDT.US,D,20220309,000000,26.3861,26.3861,26.0501,26.0501,3757,0
+DDT.US,D,20220310,000000,26.05,26.13,25.98,25.98,2933,0
+DDT.US,D,20220311,000000,26.01,26.1,25.95,25.99,7446,0
+DDT.US,D,20220314,000000,25.95,26,25.8,25.9,12306,0
+DDT.US,D,20220315,000000,26.01,26.01,25.78,25.98,18660,0
+DDT.US,D,20220316,000000,25.91,26.1122,25.85,26.1122,8947,0
+DDT.US,D,20220317,000000,26.12,26.4,26.12,26.4,3849,0
+DDT.US,D,20220318,000000,26.3,26.3622,26.2463,26.2562,1571,0
+DDT.US,D,20220321,000000,25.8934,26.3632,25.8934,26.14,6610,0
+DDT.US,D,20220322,000000,26.143,26.2261,26.08,26.1584,3256,0
+DDT.US,D,20220323,000000,26.1001,26.29,26.1001,26.1972,2399,0
+DDT.US,D,20220324,000000,26.2,26.4,26.2,26.3191,7159,0
+DDT.US,D,20220325,000000,26.2,26.35,26.1335,26.3,3349,0
+DDT.US,D,20220328,000000,26.16,26.5,26.16,26.5,12619,0
+DDT.US,D,20220329,000000,26.45,26.91,26.401,26.85,14627,0
+DDT.US,D,20220330,000000,26.62,26.725,26.62,26.725,2379,0
+DDT.US,D,20220331,000000,26.59,26.91,25.84,26.07,30327,0
+DDT.US,D,20220401,000000,26.04,26.54,26.04,26.54,15699,0
+DDT.US,D,20220404,000000,26.28,26.5653,26.1458,26.45,5240,0
+DDT.US,D,20220405,000000,26.2703,26.43,26.25,26.416,6069,0
+DDT.US,D,20220406,000000,26.14,26.45,26.14,26.3,6512,0
+DDT.US,D,20220407,000000,26.27,26.3743,26.23,26.3743,2705,0
+DDT.US,D,20220408,000000,26.3478,26.4292,26.19,26.1995,5583,0
+DDT.US,D,20220411,000000,26.33,26.4599,26.17,26.31,7979,0
+DDT.US,D,20220412,000000,26.51,26.9038,26.5,26.9038,8381,0
+DDT.US,D,20220413,000000,26.25,26.44,26.0601,26.35,5263,0
+DDT.US,D,20220414,000000,26.15,26.2994,26.0102,26.21,6323,0
+DDT.US,D,20220418,000000,26.4,26.4,26.1144,26.1144,4282,0
+DDT.US,D,20220419,000000,26.41,26.42,26.15,26.24,5833,0
+DDT.US,D,20220420,000000,26.1217,26.18,26.002,26.07,5827,0
+DDT.US,D,20220421,000000,26.06,26.3055,26,26.2092,5708,0
+DDT.US,D,20220422,000000,26.05,26.4132,25.81,26.15,12778,0
+DDT.US,D,20220425,000000,25.95,26.25,25.76,26.25,12694,0
+DDT.US,D,20220426,000000,26.04,26.2812,25.9,25.9,2957,0
+DDT.US,D,20220427,000000,26.16,26.3059,25.95,26.2888,7554,0
+DDT.US,D,20220428,000000,26.17,26.17,25.8702,26.14,6138,0
+DDT.US,D,20220429,000000,26.04,27.46,25.83,27.25,36134,0
+DDT.US,D,20220502,000000,27.01,27.01,26.4101,26.92,15467,0
+DDT.US,D,20220503,000000,26.97,26.97,26.75,26.76,10159,0
+DDT.US,D,20220504,000000,26.309,26.89,26.309,26.89,5818,0
+DDT.US,D,20220505,000000,26.75,26.8899,26.5228,26.64,4775,0
+DDT.US,D,20220506,000000,26.66,26.8474,26.38,26.65,7134,0
+DDT.US,D,20220509,000000,26.2766,26.35,26.13,26.2,10249,0
+DDT.US,D,20220510,000000,26.3092,26.3128,26.2,26.2,1787,0
+DDT.US,D,20220511,000000,26.2,26.2456,26.2,26.2,2311,0
+DDT.US,D,20220512,000000,26.1,26.1,25.75,26.02,21573,0
+DDT.US,D,20220513,000000,26.18,26.2469,26,26,9329,0
+DDT.US,D,20220516,000000,26,26.18,26,26.01,6250,0
+DDT.US,D,20220517,000000,26.426,26.4299,26,26,3365,0
+DDT.US,D,20220518,000000,26.28,26.36,26,26.04,9074,0
+DDT.US,D,20220519,000000,26.02,26.4741,25.71,26.17,25769,0
+DDT.US,D,20220520,000000,26.3,26.49,26.3,26.37,6364,0
+DDT.US,D,20220523,000000,26.46,26.46,26.0475,26.0841,3955,0
+DDT.US,D,20220524,000000,26.14,26.34,26.14,26.34,2515,0
+DDT.US,D,20220525,000000,26.33,26.47,26.27,26.37,5445,0
+DDT.US,D,20220526,000000,26.3951,26.57,26.3951,26.5442,3103,0
+DDT.US,D,20220527,000000,26.3301,27,26.3301,26.95,11551,0
+DDT.US,D,20220531,000000,26.81,26.91,26.39,26.39,31623,0
+DDT.US,D,20220601,000000,26.52,26.7022,26.2301,26.6999,6831,0
+DDT.US,D,20220602,000000,26.8422,26.8422,26.27,26.49,5353,0
+DDT.US,D,20220603,000000,26.3321,26.47,26.32,26.32,1689,0
+DDT.US,D,20220606,000000,26.52,26.842,26.3356,26.65,5771,0
+DDT.US,D,20220607,000000,26.6,26.69,26.3,26.51,5432,0
+DDT.US,D,20220608,000000,26.6999,26.6999,26.48,26.48,2106,0
+DDT.US,D,20220609,000000,26.32,26.7528,26.3051,26.3807,7266,0
+DDT.US,D,20220610,000000,26.25,26.38,26.25,26.25,7133,0
+DDT.US,D,20220613,000000,26.09,26.21,26.05,26.13,12129,0
+DDT.US,D,20220614,000000,26.08,26.365,25.99,25.99,9350,0
+DDT.US,D,20220615,000000,26.1147,26.35,25.9,26.2,6318,0
+DDT.US,D,20220616,000000,26.08,26.09,25.87,26.022,11564,0
+DDT.US,D,20220617,000000,26,26,25.86,25.89,11799,0
+DDT.US,D,20220621,000000,25.93,26.2763,25.91,26,16476,0
+DDT.US,D,20220622,000000,25.95,26.116,25.92,25.99,9667,0
+DDT.US,D,20220623,000000,25.9401,26.0985,25.83,25.96,17514,0
+DDT.US,D,20220624,000000,25.95,26.349,25.82,26.235,31237,0
+DDT.US,D,20220627,000000,26.25,26.6699,26.2001,26.37,8897,0
+DDT.US,D,20220628,000000,26.13,26.33,26.13,26.33,9257,0
+DDT.US,D,20220629,000000,26.43,26.6,26.255,26.6,8872,0
+DDT.US,D,20220630,000000,26.63,26.63,26.15,26.32,5738,0
+DDT.US,D,20220701,000000,26.21,26.35,25.92,25.97,16520,0
+DDT.US,D,20220705,000000,25.95,26.32,25.95,26.04,13259,0
+DDT.US,D,20220706,000000,26,26.2639,25.97,25.97,4140,0
+DDT.US,D,20220707,000000,26.27,26.27,26.01,26.04,4010,0
+DDT.US,D,20220708,000000,26.08,26.25,26.0414,26.13,2911,0
+DDT.US,D,20220711,000000,26.07,26.15,26.07,26.13,4593,0
+DDT.US,D,20220712,000000,26.29,26.35,26.17,26.25,7680,0
+DDT.US,D,20220713,000000,26.12,26.35,26.12,26.3,4509,0
+DDT.US,D,20220714,000000,25.92,26.2799,25.74,26,3841,0
+DDT.US,D,20220715,000000,26.0309,26.14,26.0309,26.14,679,0
+DDT.US,D,20220718,000000,26.23,26.23,26.1,26.1,4762,0
+DDT.US,D,20220719,000000,26,26.1485,26,26.0015,6841,0
+DDT.US,D,20220720,000000,26,26.15,25.9062,26.14,2846,0
+DDT.US,D,20220721,000000,26.03,26.15,26,26.01,2233,0
+DDT.US,D,20220722,000000,26.08,26.15,26.05,26.05,3257,0
+DDT.US,D,20220725,000000,26.125,26.25,26.0025,26.0625,4458,0
+DDT.US,D,20220726,000000,26,26.1999,25.9869,26.1,5318,0
+DDT.US,D,20220727,000000,26.2436,26.2436,26.1,26.1,1570,0
+DDT.US,D,20220728,000000,26.25,26.2699,26.1017,26.2699,2000,0
+DDT.US,D,20220729,000000,26.06,27,26.0302,27,32482,0
+DDT.US,D,20220801,000000,26.96,27,26.7801,26.95,10618,0
+DDT.US,D,20220802,000000,26.95,27.08,26.8245,27,6780,0
+DDT.US,D,20220803,000000,27,27,26.85,27,4919,0
+DDT.US,D,20220804,000000,26.81,27,26.81,27,9563,0
+DDT.US,D,20220805,000000,26.9999,26.9999,26.25,26.96,5307,0
+DDT.US,D,20220808,000000,26.9,27.005,26.78,27,9632,0
+DDT.US,D,20220809,000000,27.06,27.06,26.8601,26.8601,2098,0
+DDT.US,D,20220810,000000,26.95,27.07,26.5,26.9,3321,0
+DDT.US,D,20220811,000000,27.19,27.19,26.5545,26.94,4699,0
+DDT.US,D,20220812,000000,26.8,26.8,26.58,26.74,3157,0
+DDT.US,D,20220815,000000,26.88,26.8801,26.6001,26.68,4263,0
+DDT.US,D,20220816,000000,26.8,27.0249,26.6501,26.87,4162,0
+DDT.US,D,20220817,000000,27.02,27.02,26.66,26.9,2091,0
+DDT.US,D,20220818,000000,26.6501,26.8534,26.6501,26.8534,1626,0
+DDT.US,D,20220819,000000,26.72,26.83,26.66,26.83,1275,0
+DDT.US,D,20220822,000000,26.69,26.71,26.69,26.71,819,0
+DDT.US,D,20220823,000000,26.6957,26.6957,26.324,26.39,3729,0
+DDT.US,D,20220824,000000,26.59,26.59,26.2143,26.25,1760,0
+DDT.US,D,20220825,000000,26.47,26.63,26.3702,26.3702,1747,0
+DDT.US,D,20220826,000000,26.32,26.47,26.32,26.4201,882,0
+DDT.US,D,20220829,000000,26.412,26.48,26.38,26.48,2350,0
+DDT.US,D,20220830,000000,26.33,26.67,26.33,26.67,2878,0
+DDT.US,D,20220831,000000,26.3418,26.74,26.03,26.07,34774,0
+DDT.US,D,20220901,000000,26.18,26.7732,26.02,26.11,14803,0
+DDT.US,D,20220902,000000,26.1,26.21,26.0401,26.12,2108,0
+DDT.US,D,20220906,000000,26.04,26.2,26,26,16646,0
+DDT.US,D,20220907,000000,26.07,26.274,26.05,26.08,2162,0
+DDT.US,D,20220908,000000,26.332,26.332,25.8,25.8,16069,0
+DDT.US,D,20220909,000000,25.95,26.625,25.8,26.625,3267,0
+DDT.US,D,20220912,000000,26.35,26.4103,26.05,26.11,5898,0
+DDT.US,D,20220913,000000,26.06,26.1889,25.9,25.95,10853,0
+DDT.US,D,20220914,000000,25.9,26.1599,25.8,25.91,8025,0
+DDT.US,D,20220915,000000,25.88,26.24,25.88,26.07,12410,0
+DDT.US,D,20220916,000000,25.9,26.07,25.9,25.92,6406,0
+DDT.US,D,20220919,000000,25.93,26.22,25.9014,26.19,3548,0
+DDT.US,D,20220920,000000,25.99,26.075,25.88,25.935,11985,0
+DDT.US,D,20220921,000000,25.94,26.12,25.93,26.1,7045,0
+DDT.US,D,20220922,000000,26.1,26.1,25.9001,26.06,8741,0
+DDT.US,D,20220923,000000,26.19,26.51,26.05,26.1,12139,0
+DDT.US,D,20220926,000000,26.06,26.13,25.88,25.97,11113,0
+DDT.US,D,20220927,000000,25.97,25.97,25.83,25.93,7623,0
+DDT.US,D,20220928,000000,25.95,26.46,25.8514,26.27,6143,0
+DDT.US,D,20220929,000000,25.89,26.44,25.89,25.99,12069,0
+DDT.US,D,20220930,000000,26.06,26.4022,26.06,26.36,56675,0
+DDT.US,D,20221003,000000,26.2,26.3713,26.1001,26.26,5145,0
+DDT.US,D,20221004,000000,26.25,26.4301,26.03,26.21,12574,0
+DDT.US,D,20221005,000000,26.19,26.4,26.19,26.38,5337,0
+DDT.US,D,20221006,000000,26.38,26.38,25.9501,26,10251,0
+DDT.US,D,20221007,000000,25.91,26.3848,25.91,25.95,10911,0
+DDT.US,D,20221010,000000,26.0546,26.3099,25.81,25.81,7558,0
+DDT.US,D,20221011,000000,25.915,25.98,25.6,25.63,9014,0
+DDT.US,D,20221012,000000,25.65,26,25.65,25.94,4346,0
+DDT.US,D,20221013,000000,25.83,25.94,25.7221,25.94,8787,0
+DDT.US,D,20221014,000000,25.69,25.88,25.4,25.7,11642,0
+DDT.US,D,20221017,000000,25.5298,25.88,25.5298,25.88,4284,0
+DDT.US,D,20221018,000000,25.88,25.88,25.55,25.64,5832,0
+DDT.US,D,20221019,000000,25.59,25.67,25.4,25.45,10962,0
+DDT.US,D,20221020,000000,25.53,25.59,25.21,25.5066,7517,0
+DDT.US,D,20221021,000000,25.4,25.4999,25.3001,25.3859,4805,0
+DDT.US,D,20221024,000000,25.4,25.4001,25.082,25.2,17091,0
+DDT.US,D,20221025,000000,25.39,25.4,25.24,25.32,10598,0
+DDT.US,D,20221026,000000,25.4499,25.6399,25.3,25.5534,16655,0
+DDT.US,D,20221027,000000,25.67,25.67,25.31,25.56,5466,0
+DDT.US,D,20221028,000000,25.62,25.68,25.4601,25.665,5453,0
+DDT.US,D,20221031,000000,25.68,25.9097,25.66,25.82,9110,0
+DDT.US,D,20221101,000000,25.95,25.95,25.46,25.64,7176,0
+DDT.US,D,20221102,000000,25.74,25.87,25.45,25.85,3402,0
+DDT.US,D,20221103,000000,25.5,25.545,25.2501,25.44,5987,0
+DDT.US,D,20221104,000000,25.52,25.52,25.18,25.28,5401,0
+DDT.US,D,20221107,000000,25.28,25.28,25.15,25.23,12842,0
+DDT.US,D,20221108,000000,25.595,25.662,25.2601,25.4,5164,0
+DDT.US,D,20221109,000000,25.37,25.3808,25.05,25.18,17334,0
+DDT.US,D,20221110,000000,25.34,25.77,25.1804,25.45,15616,0
+DDT.US,D,20221111,000000,25.38,25.6399,25.2101,25.49,14541,0
+DDT.US,D,20221114,000000,25.425,25.47,25.32,25.3833,1740,0
+DDT.US,D,20221115,000000,25.39,25.4874,25.2615,25.416,5394,0
+DDT.US,D,20221116,000000,25.35,25.4,25.28,25.28,3401,0
+DDT.US,D,20221117,000000,25.25,25.3601,25.2001,25.31,9284,0
+DDT.US,D,20221118,000000,25.31,25.34,25.25,25.25,6389,0
+DDT.US,D,20221121,000000,25.34,25.485,25.2,25.25,8850,0
+DDT.US,D,20221122,000000,25.33,25.49,25.27,25.27,7271,0
+DDT.US,D,20221123,000000,25.385,25.4,25.33,25.4,2524,0
+DDT.US,D,20221125,000000,25.4688,25.4688,25.4688,25.4688,761,0
+DDT.US,D,20221128,000000,25.41,25.66,25.35,25.66,8708,0
+DDT.US,D,20221129,000000,25.5,25.68,25.31,25.47,7773,0
+DDT.US,D,20221130,000000,25.45,25.75,25.4,25.4,21571,0
+DDT.US,D,20221201,000000,25.5474,25.65,25.45,25.57,3296,0
+DDT.US,D,20221202,000000,25.49,25.59,25.49,25.55,2015,0
+DDT.US,D,20221205,000000,25.5,25.5399,25.3201,25.33,3956,0
+DDT.US,D,20221206,000000,25.35,25.4499,25.35,25.4,4855,0
+DDT.US,D,20221207,000000,25.3567,25.4985,25.3567,25.412,3031,0
+DDT.US,D,20221208,000000,25.45,25.5,25.4,25.4001,3674,0
+DDT.US,D,20221209,000000,25.54,25.59,25.495,25.51,10066,0
+DDT.US,D,20221212,000000,25.47,25.47,25.18,25.18,17867,0
+DDT.US,D,20221213,000000,25.37,25.43,25.2,25.25,20786,0
+DDT.US,D,20221214,000000,25.25,25.5163,25.18,25.25,8219,0
+DDT.US,D,20221215,000000,25.12,25.4465,25.12,25.27,4262,0
+DDT.US,D,20221216,000000,25.32,25.37,25.225,25.225,4665,0
+DDT.US,D,20221219,000000,25.3,25.38,25.11,25.2399,22118,0
+DDT.US,D,20221220,000000,25.16,25.3723,24.87,25.06,45464,0
+DDT.US,D,20221221,000000,25.06,25.3647,25,25.01,25899,0
+DDT.US,D,20221222,000000,25.07,25.15,24.82,25.03,18453,0
+DDT.US,D,20221223,000000,25.03,25.2201,25.02,25.1814,8869,0
+DDT.US,D,20221227,000000,25.18,25.18,25,25.1637,10217,0
+DDT.US,D,20221228,000000,25.3799,25.3799,25.08,25.08,8579,0
+DDT.US,D,20221229,000000,25.24,25.3353,25.1401,25.29,3686,0
+DDT.US,D,20221230,000000,25.265,25.32,25.2001,25.22,6422,0
+DDT.US,D,20230103,000000,25.22,25.5799,25.2148,25.4458,10919,0
+DDT.US,D,20230104,000000,25.5146,25.78,25.477,25.78,22862,0
+DDT.US,D,20230105,000000,25.4489,25.8,25.3001,25.6987,16628,0
+DDT.US,D,20230106,000000,25.75,26,25.57,25.96,16981,0
+DDT.US,D,20230109,000000,25.99,25.99,25.52,25.7698,8751,0
+DDT.US,D,20230110,000000,25.83,25.99,25.83,25.99,6452,0
+DDT.US,D,20230111,000000,25.98,26.04,25.7338,25.84,13653,0
+DDT.US,D,20230112,000000,25.97,26.07,25.68,26.07,11122,0
+DDT.US,D,20230113,000000,25.53,25.7,25.495,25.63,9377,0
+DDT.US,D,20230117,000000,25.6999,25.6999,25.24,25.54,31319,0
+DDT.US,D,20230118,000000,25.49,25.5802,25.3432,25.47,5305,0
+DDT.US,D,20230119,000000,25.555,25.58,25.47,25.5702,3755,0
+DDT.US,D,20230120,000000,25.5,25.6199,25.4,25.5,3809,0
+DDT.US,D,20230123,000000,25.47,25.56,25.38,25.56,12767,0
+DDT.US,D,20230124,000000,25.6,25.7,25.5055,25.5942,7086,0
+DDT.US,D,20230125,000000,25.68,25.69,25.5355,25.6,4544,0
+DDT.US,D,20230126,000000,25.67,25.69,25.3601,25.63,9965,0
+DDT.US,D,20230127,000000,25.65,25.7,25.5239,25.63,5743,0
+DDT.US,D,20230130,000000,25.66,25.699,25.55,25.63,9013,0
+DDT.US,D,20230131,000000,25.7,25.81,25.46,25.52,23612,0
+DDT.US,D,20230201,000000,25.67,25.7777,25.5501,25.65,16685,0
+DDT.US,D,20230202,000000,25.7,25.7967,25.7,25.74,13277,0
+DDT.US,D,20230203,000000,25.68,25.7333,25.52,25.62,6134,0
+DDT.US,D,20230206,000000,25.7717,25.7717,25.5,25.53,5281,0
+DDT.US,D,20230207,000000,25.5,25.66,25.27,25.27,10505,0
+DDT.US,D,20230208,000000,25.42,25.51,25.33,25.38,5552,0
+DDT.US,D,20230209,000000,25.6199,25.6199,25.33,25.4739,3688,0
+DDT.US,D,20230210,000000,25.36,25.475,25.36,25.475,3201,0
+DDT.US,D,20230213,000000,25.5,25.533,25.37,25.37,3527,0
+DDT.US,D,20230214,000000,25.36,25.5899,25.35,25.49,10117,0
+DDT.US,D,20230215,000000,25.38,25.58,25.38,25.5,5894,0
+DDT.US,D,20230216,000000,25.45,25.61,25.42,25.42,11512,0
+DDT.US,D,20230217,000000,25.6373,25.7521,25.46,25.74,6077,0
+DDT.US,D,20230221,000000,25.61,25.61,25.34,25.42,12955,0
+DDT.US,D,20230222,000000,25.53,25.6772,25.28,25.49,9117,0
+DDT.US,D,20230223,000000,25.33,25.67,25.32,25.3836,8605,0
+DDT.US,D,20230224,000000,25.38,25.3867,25.2,25.34,27981,0
+DDT.US,D,20230227,000000,25.3,25.46,25.28,25.38,7616,0
+DDT.US,D,20230228,000000,25.4,25.59,25.25,25.59,17022,0
+DDT.US,D,20230301,000000,25.45,25.6399,25.27,25.4376,13896,0
+DDT.US,D,20230302,000000,25.52,25.52,25.318,25.51,6307,0
+DDT.US,D,20230303,000000,25.4,25.61,25.3,25.4,13545,0
+DDT.US,D,20230306,000000,25.42,25.64,25.283,25.35,46415,0
+DDT.US,D,20230307,000000,25.44,25.5678,25.3,25.37,7481,0
+DDT.US,D,20230308,000000,25.32,25.4501,25.29,25.3,18920,0
+DDT.US,D,20230309,000000,25.3,25.3716,25.26,25.32,18220,0
+DDT.US,D,20230310,000000,25.25,25.35,25.07,25.25,18305,0
+DDT.US,D,20230313,000000,25.09,25.29,25,25.2,16505,0
+DDT.US,D,20230314,000000,25.31,25.4499,25.1535,25.1535,13421,0
+DDT.US,D,20230315,000000,25.1,25.4499,25.1,25.375,9287,0
+DDT.US,D,20230316,000000,25.26,25.58,25.1101,25.35,9533,0
+DDT.US,D,20230317,000000,25.23,25.58,25.23,25.3399,4090,0
+DDT.US,D,20230320,000000,25.23,25.39,25.17,25.29,4624,0
+DDT.US,D,20230321,000000,25.365,25.58,25.17,25.5,14889,0
+DDT.US,D,20230322,000000,25.45,25.5346,25.37,25.52,1937,0
+DDT.US,D,20230323,000000,25.515,25.528,25.25,25.25,7774,0
+DDT.US,D,20230324,000000,25.21,25.52,25.21,25.395,6436,0
+DDT.US,D,20230327,000000,25.5,25.5,25.25,25.37,8151,0
+DDT.US,D,20230328,000000,25.32,25.4411,25.25,25.39,6446,0
+DDT.US,D,20230329,000000,25.39,25.55,25.25,25.4993,13608,0
+DDT.US,D,20230330,000000,25.5,25.54,25.4,25.46,9276,0
+DDT.US,D,20230331,000000,25.5,25.8,25.5,25.78,20479,0
+DDT.US,D,20230403,000000,25.65,25.68,25.3,25.43,34302,0
+DDT.US,D,20230404,000000,25.36,25.48,25.32,25.45,12897,0
+DDT.US,D,20230405,000000,25.4,25.4999,25.35,25.39,16091,0
+DDT.US,D,20230406,000000,25.33,25.4828,25.33,25.4,7916,0
+DDT.US,D,20230410,000000,25.35,25.6997,25.35,25.65,21157,0
+DDT.US,D,20230411,000000,25.62,25.73,25.5001,25.69,10290,0
+DDT.US,D,20230412,000000,25.7,25.8,25.65,25.74,5314,0
+DDT.US,D,20230413,000000,25.32,25.5852,25.3,25.45,7146,0
+DDT.US,D,20230414,000000,25.39,25.5,25.3201,25.45,5494,0
+DDT.US,D,20230417,000000,25.4097,25.45,25.32,25.4499,11449,0
+DDT.US,D,20230418,000000,25.42,25.4499,25.32,25.429,7924,0
+DDT.US,D,20230419,000000,25.38,25.4099,25.37,25.4099,1154,0
+DDT.US,D,20230420,000000,25.33,25.41,25.3001,25.35,9773,0
+DDT.US,D,20230421,000000,25.38,25.5084,25.36,25.5084,2894,0
+DDT.US,D,20230424,000000,25.3659,25.48,25.3659,25.41,5825,0
+DDT.US,D,20230425,000000,25.4035,25.5099,25.3717,25.5,10994,0
+DDT.US,D,20230426,000000,25.38,25.59,25.35,25.48,13728,0
+DDT.US,D,20230427,000000,25.57,25.6834,25.475,25.5,8992,0
+DDT.US,D,20230428,000000,25.5,25.7468,25.4324,25.7,22478,0
+DDT.US,D,20230501,000000,25.7,25.7,25.5,25.575,11596,0
+DDT.US,D,20230502,000000,25.51,25.6,25.36,25.58,9699,0
+DDT.US,D,20230503,000000,25.44,25.5899,25.36,25.4899,5617,0
+DDT.US,D,20230504,000000,25.4126,25.58,25.4126,25.45,5201,0
+DDT.US,D,20230505,000000,25.54,25.6037,25.3901,25.6,4162,0
+DDT.US,D,20230508,000000,25.45,25.7367,25.44,25.4501,3191,0
+DDT.US,D,20230509,000000,25.45,25.525,25.43,25.44,1905,0
+DDT.US,D,20230510,000000,25.63,25.63,25.4401,25.51,4393,0
+DDT.US,D,20230511,000000,25.51,25.53,25.43,25.43,6601,0
+DDT.US,D,20230512,000000,25.43,25.47,25.35,25.46,5941,0
+DDT.US,D,20230515,000000,25.48,25.5979,25.35,25.47,8839,0
+DDT.US,D,20230516,000000,25.37,25.5799,25.36,25.4,5477,0
+DDT.US,D,20230517,000000,25.3699,25.4672,25.36,25.37,10398,0
+DDT.US,D,20230518,000000,25.4165,25.435,25.31,25.35,37150,0
+DDT.US,D,20230519,000000,25.345,25.345,25.235,25.3,20066,0
+DDT.US,D,20230522,000000,25.32,25.57,25.2,25.33,14762,0
+DDT.US,D,20230523,000000,25.2601,25.33,25.25,25.27,8977,0
+DDT.US,D,20230524,000000,25.25,25.5399,25.23,25.3,16288,0
+DDT.US,D,20230525,000000,25.44,25.44,25.25,25.3477,4931,0
+DDT.US,D,20230526,000000,25.38,25.4887,25.25,25.27,6516,0
+DDT.US,D,20230530,000000,25.28,25.4405,25.23,25.23,13636,0
+DDT.US,D,20230531,000000,25.31,25.48,25.26,25.47,32847,0
+DDT.US,D,20230601,000000,25.4,25.5,25.35,25.5,8153,0
+DDT.US,D,20230602,000000,25.52,25.65,25.485,25.58,8503,0
+DDT.US,D,20230605,000000,25.52,25.71,25.52,25.6907,5910,0
+DDT.US,D,20230606,000000,25.65,25.71,25.54,25.61,7531,0
+DDT.US,D,20230607,000000,25.55,25.62,25.55,25.61,5202,0
+DDT.US,D,20230608,000000,25.56,25.6,25.4601,25.6,3820,0
+DDT.US,D,20230609,000000,25.5951,25.62,25.58,25.6075,2417,0
+DDT.US,D,20230612,000000,25.62,25.62,25.503,25.59,4533,0
+DDT.US,D,20230613,000000,25.62,25.66,25.5501,25.66,3866,0
+DDT.US,D,20230614,000000,25.5501,25.6599,25.55,25.6599,3435,0
+DDT.US,D,20230615,000000,25.6594,25.94,25.6,25.75,26150,0
+DDT.US,D,20230616,000000,25.75,25.75,25.4701,25.75,6725,0
+DDT.US,D,20230620,000000,25.75,25.85,25.613,25.63,4740,0
+DDT.US,D,20230621,000000,25.78,25.83,25.717,25.83,4083,0
+DDT.US,D,20230622,000000,25.82,26.23,25.62,26,16221,0
+DDT.US,D,20230623,000000,25.87,25.9,25.8001,25.9,1811,0
+DDT.US,D,20230626,000000,26.04,26.07,25.81,25.81,7432,0
+DDT.US,D,20230627,000000,25.97,26,25.8738,25.96,3490,0
+DDT.US,D,20230628,000000,25.96,26.0399,25.63,25.8,18613,0
+DDT.US,D,20230629,000000,25.91,25.95,25.7913,25.95,5285,0
+DDT.US,D,20230630,000000,25.95,26.24,25.6638,26.24,44530,0
+DDT.US,D,20230703,000000,26.1,26.1,26.0682,26.1,4492,0
+DDT.US,D,20230705,000000,26.02,26.1,25.97,25.97,6535,0
+DDT.US,D,20230706,000000,25.95,26.13,25.75,26.0799,10533,0
+DDT.US,D,20230707,000000,25.9797,26.08,25.8,25.94,6203,0
+DDT.US,D,20230710,000000,26,26.15,25.82,26.05,6827,0
+DDT.US,D,20230711,000000,26,26.1,26,26.1,2974,0
+DDT.US,D,20230712,000000,26.0805,26.0805,25.8984,25.95,5435,0
+DDT.US,D,20230713,000000,25.96,26.24,25.96,26.2,12453,0
+DDT.US,D,20230714,000000,25.73,25.83,25.7091,25.71,5803,0
+DDT.US,D,20230717,000000,25.85,25.85,25.7,25.7884,1130,0
+DDT.US,D,20230718,000000,25.7001,25.84,25.7001,25.83,2481,0
+DDT.US,D,20230719,000000,25.9889,25.99,25.8201,25.93,3887,0
+DDT.US,D,20230720,000000,25.97,25.97,25.7,25.88,6785,0
+DDT.US,D,20230721,000000,25.76,25.9943,25.51,25.56,10761,0
+DDT.US,D,20230724,000000,25.79,25.79,25.44,25.46,22785,0
+DDT.US,D,20230725,000000,25.59,25.89,25.44,25.53,4833,0
+DDT.US,D,20230726,000000,25.5161,25.8008,25.51,25.53,5012,0
+DDT.US,D,20230727,000000,25.75,25.79,25.5945,25.65,9193,0
+DDT.US,D,20230728,000000,25.7,25.8167,25.68,25.73,11390,0
+DDT.US,D,20230731,000000,25.73,25.9484,25.73,25.85,2923,0
+DDT.US,D,20230801,000000,25.81,25.9011,25.73,25.73,5532,0
+DDT.US,D,20230802,000000,25.73,25.73,25.5,25.55,14668,0
+DDT.US,D,20230803,000000,25.62,25.7294,25.5,25.56,5942,0
+DDT.US,D,20230804,000000,25.63,25.6757,25.5,25.6103,6980,0
+DDT.US,D,20230807,000000,25.64,25.73,25.5735,25.58,8252,0
+DDT.US,D,20230808,000000,25.5564,25.67,25.5,25.555,4258,0
+DDT.US,D,20230809,000000,25.6,25.73,25.44,25.44,7390,0
+DDT.US,D,20230810,000000,25.48,25.6326,25.46,25.48,5481,0
+DDT.US,D,20230811,000000,25.46,25.615,25.44,25.44,4472,0
+DDT.US,D,20230814,000000,25.41,25.87,25.41,25.6396,5013,0
+DDT.US,D,20230815,000000,25.5415,25.5854,25.43,25.43,2656,0
+DDT.US,D,20230816,000000,25.5,25.609,25.34,25.34,5115,0
+DDT.US,D,20230817,000000,25.4,25.55,25.4,25.44,10809,0
+DDT.US,D,20230818,000000,25.4861,25.5391,25.4861,25.5391,1528,0
+DDT.US,D,20230821,000000,25.47,25.5875,25.47,25.5875,1617,0
+DDT.US,D,20230822,000000,25.6565,25.6565,25.55,25.595,1640,0
+DDT.US,D,20230823,000000,25.5834,25.79,25.5834,25.79,7045,0
+DDT.US,D,20230824,000000,25.56,25.8559,25.5501,25.79,5344,0
+DDT.US,D,20230825,000000,25.67,25.7666,25.56,25.7433,3230,0
+DDT.US,D,20230828,000000,25.75,25.75,25.6276,25.6328,1530,0
+DDT.US,D,20230829,000000,25.7,25.7,25.5501,25.65,3445,0
+DDT.US,D,20230830,000000,25.7,25.84,25.7,25.82,6112,0
+DDT.US,D,20230831,000000,25.88,26,25.8556,26,24292,0
+DDT.US,D,20230901,000000,25.95,25.95,25.39,25.53,44831,0
+DDT.US,D,20230905,000000,25.53,25.7008,25.42,25.43,16087,0
+DDT.US,D,20230906,000000,25.5,25.7,25.5,25.52,4918,0
+DDT.US,D,20230907,000000,25.5,25.85,25.5,25.77,6734,0
+DDT.US,D,20230908,000000,25.65,25.72,25.61,25.72,623,0
+DDT.US,D,20230911,000000,25.7,25.7,25.6,25.66,4933,0
+DDT.US,D,20230912,000000,25.72,25.8268,25.51,25.6934,3263,0
+DDT.US,D,20230913,000000,25.6,25.6001,25.6,25.6001,575,0
+DDT.US,D,20230914,000000,25.6214,25.71,25.6214,25.68,2825,0
+DDT.US,D,20230915,000000,25.57,25.75,25.57,25.72,6765,0
+DDT.US,D,20230918,000000,25.66,25.74,25.66,25.74,4609,0
+DDT.US,D,20230919,000000,25.675,25.75,25.65,25.7,3921,0
+DDT.US,D,20230920,000000,25.63,25.75,25.63,25.66,4288,0
+DDT.US,D,20230921,000000,25.88,25.8999,25.54,25.55,4056,0
+DDT.US,D,20230922,000000,25.83,25.87,25.6104,25.65,7587,0
+DDT.US,D,20230925,000000,25.6,25.7899,25.5501,25.7638,13211,0
+DDT.US,D,20230926,000000,25.6837,25.85,25.5601,25.71,9207,0
+DDT.US,D,20230927,000000,25.7107,25.84,25.5701,25.74,4142,0
+DDT.US,D,20230928,000000,25.73,25.8,25.64,25.7256,3541,0
+DDT.US,D,20230929,000000,25.8379,26.35,25.825,26.1,22135,0
+DDT.US,D,20231002,000000,26,26.15,25.97,26.03,9638,0
+DDT.US,D,20231003,000000,25.96,26,25.67,25.6707,7859,0
+DDT.US,D,20231004,000000,25.97,25.97,25.68,25.8,5461,0
+DDT.US,D,20231005,000000,25.8297,25.8297,25.81,25.81,1286,0
+DDT.US,D,20231006,000000,25.75,25.7839,25.75,25.7839,2380,0
+DDT.US,D,20231009,000000,25.75,26,25.75,25.88,3042,0
+DDT.US,D,20231010,000000,25.9702,25.9702,25.7609,25.86,3298,0
+DDT.US,D,20231011,000000,25.9242,25.97,25.9242,25.96,1287,0
+DDT.US,D,20231012,000000,26.06,26.07,25.85,25.85,4214,0
+DDT.US,D,20231013,000000,26.05,26.2125,25.86,25.975,10211,0
+DDT.US,D,20231016,000000,25.43,25.7415,25.43,25.55,9567,0
+DDT.US,D,20231017,000000,25.524,25.615,25.4001,25.52,8761,0
+DDT.US,D,20231018,000000,25.4267,25.53,25.37,25.39,4649,0
+DDT.US,D,20231019,000000,25.49,25.49,25.4,25.4,7033,0
+DDT.US,D,20231020,000000,25.43,25.43,25.22,25.4,4819,0
+DDT.US,D,20231023,000000,25.34,25.4033,25.34,25.34,5691,0
+DDT.US,D,20231024,000000,25.4228,25.4228,25.37,25.395,1608,0
+DDT.US,D,20231025,000000,25.37,25.5089,25.37,25.5089,3479,0
+DDT.US,D,20231026,000000,25.4,25.4291,25.35,25.37,1499,0
+DDT.US,D,20231027,000000,25.43,25.43,25.37,25.3701,851,0
+DDT.US,D,20231030,000000,25.48,25.48,25.34,25.4001,2753,0
+DDT.US,D,20231031,000000,25.48,25.59,25.3206,25.59,18941,0
+DDT.US,D,20231101,000000,25.68,25.8095,25.4863,25.8095,7050,0
+DDT.US,D,20231102,000000,25.85,26.1,25.85,25.904,13689,0
+DDT.US,D,20231103,000000,25.3601,26.1,25.3601,26.05,5972,0
+DDT.US,D,20231106,000000,25.91,26,25.6601,25.6601,6571,0
+DDT.US,D,20231107,000000,25.73,25.9341,25.73,25.9341,2717,0
+DDT.US,D,20231108,000000,25.7601,25.8992,25.7601,25.8504,1254,0
+DDT.US,D,20231109,000000,26.05,26.069,25.8,25.9599,4556,0
+DDT.US,D,20231110,000000,25.85,25.97,25.66,25.9,1486,0
+DDT.US,D,20231113,000000,25.8729,25.96,25.8729,25.92,2577,0
+DDT.US,D,20231114,000000,25.96,25.96,25.8,25.94,10345,0
+DDT.US,D,20231115,000000,25.91,25.91,25.56,25.64,18668,0
+DDT.US,D,20231116,000000,25.75,25.75,25.53,25.6,3595,0
+DDT.US,D,20231117,000000,25.88,25.88,25.5,25.6958,1935,0
+DDT.US,D,20231120,000000,25.5001,25.68,25.5001,25.68,618,0
+DDT.US,D,20231121,000000,25.58,25.74,25.51,25.6177,8802,0
+DDT.US,D,20231122,000000,25.54,25.86,25.45,25.6,10516,0
+DDT.US,D,20231124,000000,25.625,25.69,25.6,25.69,1053,0
+DDT.US,D,20231127,000000,25.56,25.625,25.5,25.6052,3053,0
+DDT.US,D,20231128,000000,25.59,25.7799,25.5601,25.7794,6612,0
+DDT.US,D,20231129,000000,25.68,25.7784,25.6025,25.7,4940,0
+DDT.US,D,20231130,000000,25.75,26.22,25.6905,26.16,60592,0
+DDT.US,D,20231201,000000,26,26.19,26,26.19,11239,0
+DDT.US,D,20231204,000000,26.11,26.11,25.59,25.63,21557,0
+DDT.US,D,20231205,000000,25.8661,26,25.7001,25.86,6315,0
+DDT.US,D,20231206,000000,25.95,26,25.7212,25.9,4786,0
+DDT.US,D,20231207,000000,25.77,25.85,25.73,25.75,10749,0
+DDT.US,D,20231208,000000,25.75,25.75,25.58,25.65,7239,0
+DDT.US,D,20231211,000000,25.67,25.72,25.58,25.685,1833,0
+DDT.US,D,20231212,000000,25.6,25.6859,25.6,25.61,7431,0
+DDT.US,D,20231213,000000,25.62,25.7,25.56,25.68,10747,0
+DDT.US,D,20231214,000000,25.75,25.8359,25.6817,25.72,9462,0
+DDT.US,D,20231215,000000,25.8,25.82,25.6,25.75,13825,0
+DDT.US,D,20231218,000000,25.83,25.83,25.61,25.72,9765,0
+DDT.US,D,20231219,000000,25.67,25.7316,25.64,25.66,9493,0
+DDT.US,D,20231220,000000,25.68,25.7194,25.57,25.68,8852,0
+DDT.US,D,20231221,000000,25.63,25.7099,25.55,25.67,21101,0
+DDT.US,D,20231222,000000,25.67,25.69,25.6,25.69,6924,0
+DDT.US,D,20231226,000000,25.61,25.8385,25.61,25.83,5022,0
+DDT.US,D,20231227,000000,25.85,25.97,25.835,25.97,10866,0
+DDT.US,D,20231228,000000,26,26.1499,26,26.0601,5728,0
+DDT.US,D,20231229,000000,25.9999,26,25.74,25.74,12141,0
+DDT.US,D,20240102,000000,25.8,25.9822,25.8,25.9822,3287,0
+DDT.US,D,20240103,000000,25.95,25.96,25.84,25.85,7116,0
+DDT.US,D,20240104,000000,25.76,25.9329,25.76,25.8,4190,0
+DDT.US,D,20240105,000000,25.9486,25.95,25.6821,25.95,8930,0
+DDT.US,D,20240108,000000,25.86,25.9401,25.77,25.88,8738,0
+DDT.US,D,20240109,000000,25.88,25.9199,25.85,25.8795,3606,0
+DDT.US,D,20240110,000000,25.86,25.9599,25.86,25.9,9491,0
+DDT.US,D,20240111,000000,25.96,25.96,25.93,25.94,4831,0
+DDT.US,D,20240112,000000,25.93,25.93,25.87,25.89,11006,0
+DDT.US,D,20240116,000000,25.56,25.58,25.42,25.58,13686,0
+DDT.US,D,20240117,000000,25.54,25.6,25.54,25.56,6831,0
+DDT.US,D,20240118,000000,25.57,25.62,25.56,25.59,8535,0
+DDT.US,D,20240119,000000,25.53,25.58,25.5202,25.58,4252,0
+DDT.US,D,20240122,000000,25.58,25.7,25.58,25.7,7027,0
+DDT.US,D,20240123,000000,25.65,25.65,25.61,25.65,3098,0
+DDT.US,D,20240124,000000,25.6,25.71,25.6,25.71,4531,0
+DDT.US,D,20240125,000000,25.6999,25.78,25.53,25.78,11905,0
+DDT.US,D,20240126,000000,25.6043,25.7506,25.6043,25.74,4402,0
+DDT.US,D,20240129,000000,25.78,25.78,25.6001,25.72,8521,0
+DDT.US,D,20240130,000000,25.76,25.76,25.6193,25.75,2936,0
+DDT.US,D,20240131,000000,25.755,25.78,25.6,25.62,5638,0
+DDT.US,D,20240201,000000,25.73,25.93,25.73,25.91,11168,0
+DDT.US,D,20240202,000000,25.95,26.02,25.55,25.6822,10860,0
+DDT.US,D,20240205,000000,25.75,25.7605,25.62,25.62,2344,0
+DDT.US,D,20240206,000000,25.7,25.7694,25.6602,25.7196,4391,0
+DDT.US,D,20240207,000000,25.77,25.99,25.77,25.94,9936,0
+DDT.US,D,20240208,000000,25.95,25.95,25.72,25.93,4905,0
+DDT.US,D,20240209,000000,25.84,26.01,25.84,25.9406,4322,0
+DDT.US,D,20240212,000000,25.9923,26.07,25.98,26.07,6253,0
+DDT.US,D,20240213,000000,26.04,26.05,25.9777,26.03,1270,0
+DDT.US,D,20240214,000000,25.99,26.1,25.9601,26.06,4608,0
+DDT.US,D,20240215,000000,26.023,26.17,25.96,26.08,13258,0
+DDT.US,D,20240216,000000,26.1189,26.1189,25.97,25.9997,6466,0
+DDT.US,D,20240220,000000,26.07,26.07,25.96,25.96,4006,0
+DDT.US,D,20240221,000000,26.07,26.07,25.9246,26.01,4156,0
+DDT.US,D,20240222,000000,25.95,26.0999,25.94,26,2568,0
+DDT.US,D,20240223,000000,26,26.25,26,26.19,10226,0
+DDT.US,D,20240226,000000,26.09,26.16,26.07,26.07,5256,0
+DDT.US,D,20240227,000000,26.0307,26.2152,26.0307,26.09,2437,0
+DDT.US,D,20240228,000000,26.05,26.099,25.9257,26.09,8677,0
+DDT.US,D,20240229,000000,26.0901,26.0901,25.86,25.86,6081,0
+DDT.US,D,20240301,000000,25.8,26.1366,25.8,25.8,5445,0
+DDT.US,D,20240304,000000,25.97,25.97,25.74,25.75,7713,0
+DDT.US,D,20240305,000000,25.8,25.97,25.8,25.92,7399,0
+DDT.US,D,20240306,000000,25.84,26.0411,25.83,26.0411,5349,0
+DDT.US,D,20240307,000000,26.13,26.1337,25.84,25.8801,4540,0
+DDT.US,D,20240308,000000,26.1214,26.15,25.9667,26.14,5293,0
+DDT.US,D,20240311,000000,26.02,26.1499,26.02,26.09,3084,0
+DDT.US,D,20240312,000000,26,26.0018,25.88,25.8826,2653,0
+DDT.US,D,20240313,000000,26.015,26.09,26.015,26.035,1604,0
+DDT.US,D,20240314,000000,26.1,26.1,25.9129,26.02,7054,0
+DDT.US,D,20240315,000000,25.93,26.1,25.93,26.09,2020,0
+DDT.US,D,20240318,000000,26.05,26.1199,26.05,26.11,8130,0
+DDT.US,D,20240319,000000,26.05,26.35,26.05,26.286,8357,0
+DDT.US,D,20240320,000000,26.35,26.59,26.28,26.59,5158,0
+DDT.US,D,20240321,000000,26.56,26.565,26.1901,26.53,11995,0
+DDT.US,D,20240322,000000,26.59,26.59,26.38,26.58,10308,0
+DDT.US,D,20240325,000000,26.56,26.56,26.3101,26.49,1602,0
+DDT.US,D,20240326,000000,26.37,26.5599,26.2882,26.31,2072,0
+DDT.US,D,20240327,000000,26.27,26.29,25.98,26.2691,9204,0
+DDT.US,D,20240328,000000,26.25,26.36,25.73,25.73,45874,0
+DDT.US,D,20240401,000000,25.91,26.0899,25.8713,26,20670,0
+DDT.US,D,20240402,000000,25.91,26,25.88,25.92,14484,0
+DDT.US,D,20240403,000000,25.96,26.08,25.91,26.02,7844,0
+DDT.US,D,20240404,000000,26.07,26.08,25.98,25.99,6700,0
+DDT.US,D,20240405,000000,26,26.1299,26,26.03,2533,0
+DDT.US,D,20240408,000000,26.08,26.1399,26.02,26.13,2870,0
+DDT.US,D,20240409,000000,26.0251,26.1,25.9005,26.05,7941,0
+DDT.US,D,20240410,000000,26,26.005,25.75,25.9,9762,0
+DDT.US,D,20240411,000000,25.9,25.9,25.8,25.88,9076,0
+DDT.US,D,20240412,000000,25.9,26.0899,25.88,25.93,8788,0
+DDT.US,D,20240415,000000,25.65,25.69,25.44,25.52,20368,0
+DDT.US,D,20240416,000000,25.56,25.585,25.53,25.57,8203,0
+DDT.US,D,20240417,000000,25.62,25.73,25.5816,25.65,5047,0
+DDT.US,D,20240418,000000,25.65,25.69,25.52,25.52,8504,0
+DDT.US,D,20240419,000000,25.55,25.6,25.52,25.56,3887,0
+DDT.US,D,20240422,000000,25.62,25.62,25.54,25.61,7563,0
+DDT.US,D,20240423,000000,25.62,25.6728,25.58,25.66,6910,0
+DDT.US,D,20240424,000000,25.57,25.6899,25.5501,25.67,5084,0
+DDT.US,D,20240425,000000,25.52,25.605,25.5,25.58,8083,0
+DDT.US,D,20240426,000000,25.6,25.6,25.49,25.55,23015,0
+DDT.US,D,20240429,000000,25.59,25.6509,25.57,25.64,10598,0
+DDT.US,D,20240430,000000,25.63,25.91,25.53,25.86,58998,0
+DDT.US,D,20240501,000000,25.82,25.84,25.6996,25.73,9682,0
+DDT.US,D,20240502,000000,25.72,25.8,25.675,25.78,5017,0
+DDT.US,D,20240503,000000,25.8,25.81,25.65,25.81,4285,0
+DDT.US,D,20240506,000000,25.8,25.92,25.7301,25.92,3802,0
+DDT.US,D,20240507,000000,25.84,25.99,25.752,25.99,9000,0
+DDT.US,D,20240508,000000,25.885,25.89,25.8443,25.89,4377,0
+DDT.US,D,20240509,000000,25.845,25.855,25.77,25.77,4487,0
+DDT.US,D,20240510,000000,25.7501,25.83,25.75,25.785,1965,0
+DDT.US,D,20240513,000000,25.795,25.8422,25.68,25.8422,3797,0
+DDT.US,D,20240514,000000,25.8,25.81,25.68,25.71,9226,0
+DDT.US,D,20240515,000000,25.81,25.9099,25.7501,25.89,6182,0
+DDT.US,D,20240516,000000,25.9,25.93,25.7858,25.91,8053,0
+DDT.US,D,20240517,000000,25.94,25.95,25.7817,25.95,3717,0
+DDT.US,D,20240520,000000,25.93,25.9499,25.83,25.83,3650,0
+DDT.US,D,20240521,000000,25.8838,25.95,25.81,25.82,4773,0
+DDT.US,D,20240522,000000,25.83,26,25.83,25.93,5897,0
+DDT.US,D,20240523,000000,25.85,25.85,25.66,25.68,4977,0
+DDT.US,D,20240524,000000,25.7,25.77,25.7,25.755,5708,0
+DDT.US,D,20240528,000000,25.8,25.84,25.73,25.73,4052,0
+DDT.US,D,20240529,000000,25.68,25.82,25.67,25.79,3682,0
+DDT.US,D,20240530,000000,25.7063,25.74,25.68,25.71,1745,0
+DDT.US,D,20240531,000000,25.78,25.9099,25.7375,25.75,9427,0
+DDT.US,D,20240603,000000,25.91,25.99,25.84,25.99,12152,0
+DDT.US,D,20240604,000000,25.99,26,25.8,25.9098,14564,0
+DDT.US,D,20240605,000000,25.86,25.91,25.82,25.91,2295,0
+DDT.US,D,20240606,000000,25.97,25.97,25.86,25.8925,4090,0
+DDT.US,D,20240607,000000,25.89,25.945,25.89,25.91,1960,0
+DDT.US,D,20240610,000000,25.875,25.9,25.84,25.88,5249,0
+DDT.US,D,20240611,000000,25.82,25.8484,25.78,25.805,6576,0
+DDT.US,D,20240612,000000,25.85,25.91,25.77,25.77,6830,0
+DDT.US,D,20240613,000000,25.78,25.78,25.65,25.7348,7396,0
+DDT.US,D,20240614,000000,25.7,25.74,25.68,25.68,5783,0
+DDT.US,D,20240617,000000,25.65,25.805,25.65,25.68,9727,0
+DDT.US,D,20240618,000000,25.68,25.795,25.66,25.74,10944,0
+DDT.US,D,20240620,000000,25.75,25.7899,25.71,25.71,5164,0
+DDT.US,D,20240621,000000,25.815,25.8743,25.73,25.83,4225,0
+DDT.US,D,20240624,000000,25.83,25.92,25.83,25.855,2658,0
+DDT.US,D,20240625,000000,25.94,25.95,25.83,25.94,6406,0
+DDT.US,D,20240626,000000,25.885,25.885,25.75,25.76,15928,0
+DDT.US,D,20240627,000000,25.8,25.8495,25.7021,25.84,11059,0
+DDT.US,D,20240628,000000,25.92,25.92,25.76,25.76,6362,0
+DDT.US,D,20240701,000000,25.78,25.893,25.77,25.79,10190,0
+DDT.US,D,20240702,000000,25.8,25.91,25.8,25.89,3797,0
+DDT.US,D,20240703,000000,25.89,25.9799,25.83,25.97,5116,0
+DDT.US,D,20240705,000000,25.97,26,25.91,25.98,6089,0
+DDT.US,D,20240708,000000,26.1,26.1,25.9401,26.06,12754,0
+DDT.US,D,20240709,000000,26.07,26.07,25.94,26,5221,0
+DDT.US,D,20240710,000000,26.05,26.05,25.86,26.0148,14581,0
+DDT.US,D,20240711,000000,26,26,25.87,25.95,6914,0
+DDT.US,D,20240712,000000,25.91,25.97,25.91,25.945,3043,0
+DDT.US,D,20240715,000000,25.91,26.03,25.91,26.02,8386,0
+DDT.US,D,20240716,000000,26.07,26.164,26.03,26.12,9905,0
+DDT.US,D,20240717,000000,25.65,25.6899,25.65,25.66,9948,0
+DDT.US,D,20240718,000000,25.69,25.69,25.51,25.62,9676,0
+DDT.US,D,20240719,000000,25.62,25.65,25.52,25.55,5072,0
+DDT.US,D,20240722,000000,25.6599,25.6599,25.58,25.6179,3788,0
+DDT.US,D,20240723,000000,25.64,25.73,25.62,25.6959,5104,0
+DDT.US,D,20240724,000000,25.62,25.69,25.58,25.619,2160,0
+DDT.US,D,20240725,000000,25.68,25.72,25.62,25.6373,6906,0
+DDT.US,D,20240726,000000,25.645,25.68,25.5801,25.5801,5596,0
+DDT.US,D,20240729,000000,25.68,25.72,25.62,25.68,6803,0
+DDT.US,D,20240730,000000,25.685,25.72,25.62,25.72,7392,0
+DDT.US,D,20240731,000000,25.79,25.79,25.6,25.63,8988,0
+DDT.US,D,20240801,000000,25.74,25.79,25.69,25.75,9350,0
+DDT.US,D,20240802,000000,25.78,25.81,25.71,25.81,7060,0
+DDT.US,D,20240805,000000,25.6,25.8,25.52,25.6,22785,0
+DDT.US,D,20240806,000000,25.7,25.7,25.63,25.65,4925,0
+DDT.US,D,20240807,000000,25.7882,25.79,25.62,25.78,6740,0
+DDT.US,D,20240808,000000,25.68,25.78,25.56,25.7699,14536,0
+DDT.US,D,20240809,000000,25.6794,25.765,25.6313,25.7484,11287,0
+DDT.US,D,20240812,000000,25.73,25.73,25.65,25.67,5534,0
+DDT.US,D,20240813,000000,25.62,25.7999,25.6,25.6865,7832,0
+DDT.US,D,20240814,000000,25.73,25.79,25.73,25.74,2571,0
+DDT.US,D,20240815,000000,25.86,25.86,25.74,25.75,3266,0
+DDT.US,D,20240816,000000,25.72,25.8012,25.71,25.7642,5773,0
+DDT.US,D,20240819,000000,25.82,25.82,25.69,25.75,6225,0
+DDT.US,D,20240820,000000,25.7,25.83,25.7,25.83,2516,0
+DDT.US,D,20240821,000000,25.8686,25.9,25.74,25.815,9485,0
+DDT.US,D,20240822,000000,25.87,25.95,25.8082,25.9264,3880,0
+DDT.US,D,20240823,000000,25.91,26.02,25.91,26.02,3291,0
+DDT.US,D,20240826,000000,25.9701,26.0053,25.97,26,1537,0
+DDT.US,D,20240827,000000,25.99,26.07,25.97,26.025,4414,0
+DDT.US,D,20240828,000000,25.93,26.01,25.9,25.975,4649,0
+DDT.US,D,20240829,000000,25.905,25.98,25.8201,25.98,6579,0
+DDT.US,D,20240830,000000,25.9,25.91,25.6,25.65,44882,0
+DDT.US,D,20240903,000000,25.71,25.7689,25.66,25.68,11342,0
+DDT.US,D,20240904,000000,25.72,25.8083,25.69,25.75,6045,0
+DDT.US,D,20240905,000000,25.79,25.79,25.721,25.77,7015,0
+DDT.US,D,20240906,000000,25.82,25.84,25.8,25.8,3394,0
+DDT.US,D,20240909,000000,25.8,25.8,25.73,25.79,5544,0
+DDT.US,D,20240910,000000,25.72,25.77,25.7,25.765,5384,0
+DDT.US,D,20240911,000000,25.72,25.7617,25.69,25.73,3246,0
+DDT.US,D,20240912,000000,25.7477,25.89,25.7477,25.89,4145,0
+DDT.US,D,20240913,000000,25.88,25.97,25.8566,25.97,6055,0
+DDT.US,D,20240916,000000,26,26.04,25.9401,26.04,2912,0
+DDT.US,D,20240917,000000,25.91,26.0599,25.9,25.95,4239,0
+DDT.US,D,20240918,000000,25.97,26.09,25.81,26.09,4223,0
+DDT.US,D,20240919,000000,26.07,26.07,25.985,26.07,2195,0
+DDT.US,D,20240920,000000,26.0515,26.136,25.93,26.136,11123,0
+DDT.US,D,20240923,000000,25.97,26.06,25.97,26.06,6117,0
+DDT.US,D,20240924,000000,26.12,26.12,25.931,26.1,5841,0
+DDT.US,D,20240925,000000,26.0045,26.0045,25.91,25.93,8010,0
+DDT.US,D,20240926,000000,25.93,26,25.91,25.95,4441,0
+DDT.US,D,20240927,000000,26,26.0552,25.91,26.0552,8771,0
+DDT.US,D,20240930,000000,26.0392,26.058,25.86,25.86,13195,0
+DDT.US,D,20241001,000000,26.0382,26.0382,25.9507,26,5383,0
+DDT.US,D,20241002,000000,25.93,26.06,25.86,25.96,12430,0
+DDT.US,D,20241003,000000,26.03,26.03,25.9617,26,4413,0
+DDT.US,D,20241004,000000,26,26.02,26,26.0127,3441,0
+DDT.US,D,20241007,000000,26.06,26.06,25.99,26.034,5112,0
+DDT.US,D,20241008,000000,26.0062,26.0597,26.0062,26.02,1499,0
+DDT.US,D,20241009,000000,26.0351,26.19,25.99,26.15,8788,0
+DDT.US,D,20241010,000000,26.05,26.21,26.041,26.1977,2832,0
+DDT.US,D,20241011,000000,26.15,26.24,26.0956,26.24,2479,0
+DDT.US,D,20241014,000000,26.145,26.23,26.0601,26.23,4040,0
+DDT.US,D,20241015,000000,26.25,26.55,26.24,26.2521,19544,0
+DDT.US,D,20241016,000000,26.27,26.32,26.21,26.243,8559,0
+DDT.US,D,20241017,000000,25.86,25.86,25.8,25.8,4895,0
+DDT.US,D,20241018,000000,25.8499,25.85,25.6501,25.8117,10785,0
+DDT.US,D,20241021,000000,25.7935,25.818,25.75,25.7911,4540,0
+DDT.US,D,20241022,000000,25.85,25.8622,25.62,25.75,12918,0
+DDT.US,D,20241023,000000,25.73,25.85,25.7074,25.75,12414,0
+DDT.US,D,20241024,000000,25.78,25.98,25.7501,25.81,5686,0
+DDT.US,D,20241025,000000,25.82,25.83,25.78,25.83,3626,0
+DDT.US,D,20241028,000000,25.85,25.94,25.802,25.9,6507,0
+DDT.US,D,20241029,000000,25.83,25.93,25.83,25.91,2677,0
+DDT.US,D,20241030,000000,25.84,25.915,25.84,25.915,765,0
+DDT.US,D,20241031,000000,25.97,25.98,25.75,25.82,12367,0
+DDT.US,D,20241101,000000,25.92,25.97,25.7401,25.7401,10435,0
+DDT.US,D,20241104,000000,25.87,25.94,25.81,25.94,5317,0
+DDT.US,D,20241105,000000,25.99,25.99,25.8,25.84,5960,0
+DDT.US,D,20241106,000000,25.8,25.9838,25.8,25.91,5568,0
+DDT.US,D,20241107,000000,25.86,25.9956,25.8413,25.98,10821,0
+DDT.US,D,20241108,000000,25.95,26.04,25.95,26.0192,5310,0
+DDT.US,D,20241111,000000,26.0231,26.035,25.9,25.9064,5810,0
+DDT.US,D,20241112,000000,25.91,25.9993,25.81,25.81,5674,0
+DDT.US,D,20241113,000000,25.93,26.004,25.9,25.91,9660,0
+DDT.US,D,20241114,000000,25.9,25.9838,25.9,25.9,4846,0
+DDT.US,D,20241115,000000,25.9066,25.93,25.9,25.93,8638,0
+DDT.US,D,20241118,000000,25.9,26.03,25.8,25.93,8468,0
+DDT.US,D,20241119,000000,25.8968,25.8968,25.7884,25.8,13525,0
+DDT.US,D,20241120,000000,25.8328,25.8328,25.73,25.73,3369,0
+DDT.US,D,20241121,000000,25.725,25.898,25.722,25.76,6195,0
+DDT.US,D,20241122,000000,25.85,25.85,25.75,25.76,5645,0
+DDT.US,D,20241125,000000,25.74,25.9225,25.74,25.9046,24714,0
+DDT.US,D,20241126,000000,25.91,26.01,25.8,25.8,11859,0
+DDT.US,D,20241127,000000,25.85,25.9,25.8001,25.87,3469,0
+DDT.US,D,20241129,000000,25.85,26.15,25.85,26.15,20790,0
+DDT.US,D,20241202,000000,26.055,26.1485,26.0015,26.05,5000,0
+DDT.US,D,20241203,000000,26.01,26.07,25.937,26.01,3186,0
+DDT.US,D,20241204,000000,26.0327,26.05,25.92,26.05,6874,0
+DDT.US,D,20241205,000000,25.9211,26.09,25.8991,25.9856,6111,0
+DDT.US,D,20241206,000000,25.9662,26.1,25.9662,26.09,6111,0
+DDT.US,D,20241209,000000,25.9221,26.015,25.9221,26.015,1865,0
+DDT.US,D,20241210,000000,25.9301,25.9823,25.92,25.93,2899,0
+DDT.US,D,20241211,000000,25.9594,25.9675,25.9001,25.96,2604,0
+DDT.US,D,20241212,000000,25.95,26.0083,25.7501,25.79,9640,0
+DDT.US,D,20241213,000000,25.8736,25.88,25.7,25.72,34261,0
+DDT.US,D,20241216,000000,25.8,25.86,25.71,25.71,9623,0
+DDT.US,D,20241217,000000,25.74,25.8,25.7,25.72,8094,0
+DDT.US,D,20241218,000000,25.78,25.87,25.71,25.71,4677,0
+DDT.US,D,20241219,000000,25.71,25.87,25.71,25.73,13029,0
+DDT.US,D,20241220,000000,25.8,25.855,25.75,25.75,8794,0
+DDT.US,D,20241223,000000,25.84,25.84,25.7,25.7,12048,0
+DDT.US,D,20241224,000000,25.75,25.8,25.75,25.76,3449,0
+DDT.US,D,20241226,000000,25.79,25.792,25.72,25.72,4210,0
+DDT.US,D,20241227,000000,25.796,25.796,25.7,25.7,9629,0
+DDT.US,D,20241230,000000,25.74,25.83,25.72,25.81,9716,0
+DDT.US,D,20241231,000000,25.87,26,25.7,25.71,91659,0
+DDT.US,D,20250102,000000,25.8,25.97,25.742,25.8,4120,0
+DDT.US,D,20250103,000000,25.93,26.0178,25.8,25.83,4445,0
+DDT.US,D,20250106,000000,25.925,26,25.85,25.86,5924,0
+DDT.US,D,20250107,000000,25.86,25.95,25.81,25.82,12431,0
+DDT.US,D,20250108,000000,25.902,25.902,25.8207,25.8207,2763,0
+DDT.US,D,20250110,000000,25.88,25.9978,25.83,25.89,2762,0
+DDT.US,D,20250113,000000,25.85,25.8798,25.8,25.87,7844,0
+DDT.US,D,20250114,000000,25.9048,25.97,25.8,25.82,5715,0
+DDT.US,D,20250115,000000,25.9951,26,25.925,25.993,6813,0
+DDT.US,D,20250116,000000,25.8801,26.0998,25.8801,26.07,14299,0
+DDT.US,D,20250117,000000,25.76,25.76,25.65,25.72,21926,0
+DDT.US,D,20250121,000000,25.662,25.77,25.6555,25.72,12887,0
+DDT.US,D,20250122,000000,25.71,25.71,25.6,25.6,8033,0
+DDT.US,D,20250123,000000,25.58,25.71,25.58,25.7,7883,0
+DDT.US,D,20250124,000000,25.7985,25.93,25.65,25.7899,11889,0
+DDT.US,D,20250127,000000,25.7762,25.84,25.7,25.76,7671,0
+DDT.US,D,20250128,000000,25.71,25.8,25.7,25.757,5637,0
+DDT.US,D,20250129,000000,25.7999,25.7999,25.7,25.7206,6448,0
+DDT.US,D,20250130,000000,25.77,25.94,25.7206,25.9,5520,0
+DDT.US,D,20250131,000000,25.815,25.9,25.74,25.75,8648,0
+DDT.US,D,20250203,000000,25.81,25.9148,25.81,25.835,6779,0
+DDT.US,D,20250204,000000,25.8201,25.95,25.82,25.85,13580,0
+DDT.US,D,20250205,000000,25.8363,25.9,25.82,25.9,4336,0
+DDT.US,D,20250206,000000,25.9,25.9,25.8267,25.8835,3957,0
+DDT.US,D,20250207,000000,25.9,25.9,25.8276,25.83,5979,0
+DDT.US,D,20250210,000000,25.8918,25.9,25.8601,25.8601,2384,0
+DDT.US,D,20250211,000000,25.9,25.99,25.8286,25.98,6106,0
+DDT.US,D,20250212,000000,25.884,25.9657,25.82,25.9192,4610,0
+DDT.US,D,20250213,000000,25.9183,25.98,25.88168,25.9262,33118,0
+DDT.US,D,20250214,000000,25.96,25.98,25.9001,25.96,4113,0
+DDT.US,D,20250218,000000,26.04,26.05,25.9101,26.0015,4470,0
+DDT.US,D,20250219,000000,25.9939,25.9939,25.83,25.94,12183,0
+DDT.US,D,20250220,000000,25.85,25.9835,25.85,25.95,3313,0
+DDT.US,D,20250221,000000,25.9429,26.01,25.8871,26.01,6258,0
+DDT.US,D,20250224,000000,25.96,25.98,25.9101,25.93,6958,0
+DDT.US,D,20250225,000000,25.94,26,25.94,25.97,6286,0
+DDT.US,D,20250226,000000,25.98,26.04,25.89,25.93,6991,0
+DDT.US,D,20250227,000000,25.97,25.99,25.87,25.945,1779,0
+DDT.US,D,20250228,000000,25.99,26.0401,25.99,26.03,8617,0
+DDT.US,D,20250303,000000,26.055,26.06,25.87,25.93,6100,0
+DDT.US,D,20250304,000000,25.934,26,25.9,26,2873,0
+DDT.US,D,20250305,000000,25.94,25.9923,25.89,25.93,5605,0
+DDT.US,D,20250306,000000,25.94,25.965,25.93,25.93,2862,0
+DDT.US,D,20250307,000000,25.9776,25.9953,25.9593,25.9693,3306,0
+DDT.US,D,20250310,000000,25.93,25.9943,25.93,25.9943,3260,0
+DDT.US,D,20250311,000000,25.97,26.0392,25.94,26.0379,5867,0
+DDT.US,D,20250312,000000,25.99,26.04,25.988,26.0223,2189,0
+DDT.US,D,20250313,000000,26.0342,26.0825,26.02,26.05,5466,0
+DDT.US,D,20250314,000000,26.0554,26.13,26.05,26.13,13632,0
+DDT.US,D,20250317,000000,26.1009,26.2064,26.1,26.18,4281,0
+DDT.US,D,20250318,000000,26.2499,26.25,26.1,26.1,5097,0
+DDT.US,D,20250319,000000,26.1372,26.2,26.1,26.19,3796,0
+DDT.US,D,20250320,000000,26.185,26.25,26.1395,26.205,1926,0
+DDT.US,D,20250321,000000,26.2,26.2436,26.2,26.2436,2614,0
+DDT.US,D,20250324,000000,26.1992,26.2395,26.18,26.2,2994,0
+DDT.US,D,20250325,000000,26.2,26.25,26.13,26.25,4337,0
+DDT.US,D,20250326,000000,26.2499,26.33,26.2,26.33,2574,0
+DDT.US,D,20250327,000000,26.09,26.3203,25.88,25.99,21641,0
+DDT.US,D,20250328,000000,25.98,26,25.77,25.81,10939,0
+DDT.US,D,20250331,000000,25.85,25.9722,25.55,25.65,176789,0
+DDT.US,D,20250401,000000,25.73,25.8,25.65,25.74,25778,0
+DDT.US,D,20250402,000000,25.72,25.99,25.71,25.87,13133,0
+DDT.US,D,20250403,000000,25.65,25.8493,25.57,25.67,30581,0
+DDT.US,D,20250404,000000,25.55,25.57,24.39,25.13,95742,0
+DDT.US,D,20250407,000000,24.99,25.47,24.8,25.32,43070,0
+DDT.US,D,20250408,000000,25.8353,25.8353,25.37,25.5313,13983,0
+DDT.US,D,20250409,000000,25.51,25.79,25.22,25.66,28178,0
+DDT.US,D,20250410,000000,25.44,25.75,25.4,25.68,8468,0
+DDT.US,D,20250411,000000,25.6416,25.68,25.4,25.5904,8907,0
+DDT.US,D,20250414,000000,25.52,25.76,25.52,25.64,5888,0
+DDT.US,D,20250415,000000,25.5276,25.8,25.5276,25.76,8000,0
+DDT.US,D,20250416,000000,25.3977,25.49,25.285,25.42,4940,0
+DDT.US,D,20250417,000000,25.48,25.74,25.4,25.48,7628,0
+DDT.US,D,20250421,000000,25.4,25.4828,25.4,25.4796,9901,0
+DDT.US,D,20250422,000000,25.5084,25.5706,25.47,25.47,5992,0
+DDT.US,D,20250423,000000,25.52,25.6278,25.46,25.55,10426,0
+DDT.US,D,20250424,000000,25.5201,25.76,25.5201,25.69,18744,0
+DDT.US,D,20250425,000000,25.7,25.94,25.6,25.8,22511,0
+DDT.US,D,20250428,000000,25.75,25.87,25.75,25.835,7829,0
+DDT.US,D,20250429,000000,25.6397,25.91,25.6397,25.89,9097,0
+DDT.US,D,20250430,000000,25.89,26.42,25.74,26.17,116159,0
+DDT.US,D,20250501,000000,26.1,26.395,26.04,26.1,12594,0
+DDT.US,D,20250502,000000,26.24,26.24,26.08,26.13,1995,0
+DDT.US,D,20250505,000000,26.1131,26.22,26.1,26.14,8832,0
+DDT.US,D,20250506,000000,26.14,26.23,26.09,26.11,10277,0
+DDT.US,D,20250507,000000,26.1143,26.19,26.1026,26.19,5274,0
+DDT.US,D,20250508,000000,26.15,26.29,26.15,26.29,5611,0
+DDT.US,D,20250509,000000,26.16,26.22,26.1583,26.2,1556,0
+DDT.US,D,20250512,000000,26.2305,26.2305,26.13,26.2,8819,0
+DDT.US,D,20250513,000000,26.12,26.2,26.12,26.15,1686,0
+DDT.US,D,20250514,000000,26.1578,26.1943,26.14,26.14,2978,0
+DDT.US,D,20250515,000000,26.15,26.2,26.0802,26.11,4770,0
+DDT.US,D,20250516,000000,26.11,26.11,25.92,25.97,5250,0
+DDT.US,D,20250519,000000,25.95,26.0688,25.88,26.0688,6598,0
+DDT.US,D,20250520,000000,26.04,26.1759,25.8001,25.8001,6091,0
+DDT.US,D,20250521,000000,25.8101,25.96,25.8101,25.8822,6632,0
+DDT.US,D,20250522,000000,25.9136,25.9729,25.9011,25.9011,11621,0
+DDT.US,D,20250523,000000,25.9545,25.9545,25.74,25.77,4380,0
+DDT.US,D,20250527,000000,25.95,26.0608,25.8567,26.05,7227,0
+DDT.US,D,20250528,000000,25.96,26.06,25.96,26.03,794,0
+DDT.US,D,20250529,000000,25.944,26.07,25.9,25.99,7059,0
+DDT.US,D,20250530,000000,25.99,25.9901,25.9425,25.98,2816,0
+DDT.US,D,20250602,000000,25.7813,26.14,25.75,26.12,11007,0
+DDT.US,D,20250603,000000,26.01,26.1022,26.01,26.1,5214,0
+DDT.US,D,20250604,000000,26.07,26.0875,26.01,26.04,2292,0
+DDT.US,D,20250605,000000,26.1319,26.14,26.04,26.13,5950,0
+DDT.US,D,20250606,000000,26.102,26.13,26.01,26.02,4083,0
+DDT.US,D,20250609,000000,26,26.05,25.9,25.97,8942,0
+DDT.US,D,20250610,000000,25.9251,26.1,25.91,26.01,8343,0
+DDT.US,D,20250611,000000,26.006,26.13,26,26.01,3601,0
+DDT.US,D,20250612,000000,26.13,26.22,26.065,26.14,6260,0
+DDT.US,D,20250613,000000,26.03,26.1,26.0001,26.09,2204,0
+DDT.US,D,20250616,000000,26.1,26.18,25.77,26.1,11724,0
+DDT.US,D,20250617,000000,26.0001,26.14,26.0001,26.0597,1572,0
+DDT.US,D,20250618,000000,26.13,26.13,26.02,26.02,4070,0
+DDT.US,D,20250620,000000,26.1017,26.12,25.95,26.086,6900,0
+DDT.US,D,20250623,000000,26.037,26.1,25.9101,25.99,6416,0
+DDT.US,D,20250624,000000,25.9882,26.0724,25.9247,26.07,3368,0
+DDT.US,D,20250625,000000,26.02,26.09,25.82,25.89,19622,0
+DDT.US,D,20250626,000000,25.97,26.07,25.8901,25.91,8869,0
+DDT.US,D,20250627,000000,25.9,26.0045,25.88,25.9,6165,0
+DDT.US,D,20250630,000000,25.89,26.0484,25.66,25.66,133627,0
+DDT.US,D,20250701,000000,25.75,25.7999,25.71,25.77,17129,0
+DDT.US,D,20250702,000000,25.77,25.89,25.76,25.82,16787,0
+DDT.US,D,20250703,000000,25.845,25.9,25.76,25.82,9322,0
+DDT.US,D,20250707,000000,25.7701,25.86,25.77,25.84,30718,0
+DDT.US,D,20250708,000000,25.89,25.89,25.8299,25.84,3547,0
+DDT.US,D,20250709,000000,25.8644,25.9399,25.8,25.888,9000,0
+DDT.US,D,20250710,000000,25.9,25.97,25.82,25.88,7393,0
+DDT.US,D,20250711,000000,25.94,25.9588,25.8256,25.9,7058,0
+DDT.US,D,20250714,000000,25.9639,25.99,25.91,25.97,9315,0
+DDT.US,D,20250715,000000,25.93,26.18,25.8601,25.995,21113,0
+DDT.US,D,20250716,000000,26.06,26.14,25.95,26.08,8230,0
+DDT.US,D,20250717,000000,25.74,25.92,25.7284,25.9,21088,0
+DDT.US,D,20250718,000000,25.81,25.89,25.8,25.85,3131,0
+DDT.US,D,20250721,000000,25.8364,25.94,25.8364,25.9399,11204,0
+DDT.US,D,20250722,000000,25.93,25.93,25.8545,25.8545,6869,0
+DDT.US,D,20250723,000000,25.9,25.9,25.83,25.83,7990,0
+DDT.US,D,20250724,000000,25.84,25.89,25.82,25.87,1917,0
+DDT.US,D,20250725,000000,25.87,25.8899,25.81,25.8799,1864,0
+DDT.US,D,20250728,000000,25.839,25.88,25.839,25.8632,3433,0
+DDT.US,D,20250729,000000,25.8885,25.89,25.82,25.88,7583,0
+DDT.US,D,20250730,000000,25.85,25.94,25.8,25.8,4434,0
+DDT.US,D,20250731,000000,25.84,26,25.8112,26,30667,0
+DDT.US,D,20250801,000000,26,26.07,25.9101,26.02,12029,0
+DDT.US,D,20250804,000000,26.102,26.2299,25.99,26.155,5183,0
+DDT.US,D,20250805,000000,26.04,26.12,26,26.03,9556,0
+DDT.US,D,20250806,000000,26.102,26.12,26.02,26.02,4315,0
+DDT.US,D,20250807,000000,26.11,26.17,26.01,26.06,8556,0
+DDT.US,D,20250808,000000,26.1,26.1,25.9601,26.04,7867,0
+DDT.US,D,20250811,000000,25.96,26.03,25.95,25.95,6311,0
+DDT.US,D,20250812,000000,26.013,26.12,25.9665,26.015,3473,0
+DDT.US,D,20250813,000000,25.9601,26.08,25.96,26.06,4578,0
+DDT.US,D,20250814,000000,25.9966,26.03,25.91,25.91,7629,0
+DDT.US,D,20250815,000000,25.941,26,25.91,25.92,4364,0
+DDT.US,D,20250818,000000,25.99,25.99,25.9,25.9,3275,0
+DDT.US,D,20250819,000000,25.98,25.98,25.94,25.98,2959,0
+DDT.US,D,20250820,000000,26.0428,26.1,26,26.08,5220,0
+DDT.US,D,20250821,000000,26.07,26.14,26.0014,26.07,2823,0
+DDT.US,D,20250822,000000,26.14,26.38,26.11,26.38,5737,0
+DDT.US,D,20250825,000000,26.26,26.26,26.07,26.09,9285,0
+DDT.US,D,20250826,000000,26.071,26.1,26.0046,26.03,11368,0
+DDT.US,D,20250827,000000,26.09,26.09,26,26.08,5031,0
+DDT.US,D,20250828,000000,26.055,26.0992,26.01,26.022,5482,0
+DDT.US,D,20250829,000000,25.9713,26.08,25.9,25.9,18190,0
+DDT.US,D,20250902,000000,25.88,25.9193,25.8688,25.918,4430,0
+DDT.US,D,20250903,000000,25.935,26,25.93,26,4082,0
+DDT.US,D,20250904,000000,25.97,26.0199,25.8662,25.99,8082,0
+DDT.US,D,20250905,000000,25.9718,26.06,25.95,26.06,4256,0
+DDT.US,D,20250908,000000,26.02,26.06,26.0105,26.06,5285,0
+DDT.US,D,20250909,000000,25.9801,26.06,25.9801,26.06,2043,0
+DDT.US,D,20250910,000000,26.03,26.06,26.03,26.06,9251,0
+DDT.US,D,20250911,000000,26.042,26.17,26.042,26.17,5251,0
+DDT.US,D,20250912,000000,26.135,26.44,26.1,26.44,12270,0
+DDT.US,D,20250915,000000,26.15,26.35,26.11,26.28,4593,0
+DDT.US,D,20250916,000000,26.15,26.44,26.15,26.38,5467,0
+DDT.US,D,20250917,000000,26.315,26.3659,26.08,26.25,9461,0
+DDT.US,D,20250918,000000,26.13,26.35,26.06,26.08,8402,0
+DDT.US,D,20250919,000000,26.03,26.1182,25.94,26.06,14141,0
+DDT.US,D,20250922,000000,25.94,26.2071,25.911,25.95,14422,0
+DDT.US,D,20250923,000000,26.085,26.1737,25.9934,26.01,3706,0
+DDT.US,D,20250924,000000,26.1999,26.1999,26.09,26.13,4834,0
+DDT.US,D,20250925,000000,26.0712,26.25,26.07,26.2,13835,0
+DDT.US,D,20250926,000000,26.1516,26.1999,26.1,26.11,2307,0
+DDT.US,D,20250929,000000,26.12,26.2,26.11,26.2,2851,0
+DDT.US,D,20250930,000000,26.1829,26.1829,26.02,26.02,7371,0
+DDT.US,D,20251001,000000,26.09,26.0912,26.03,26.0912,3122,0
+DDT.US,D,20251002,000000,26.1493,26.17,26.0501,26.07,4137,0
+DDT.US,D,20251003,000000,26.07,26.1396,26.05,26.06,9203,0
+DDT.US,D,20251006,000000,26.0997,26.1,26.06,26.07,9147,0
+DDT.US,D,20251007,000000,26.08,26.12,26.03,26.1096,6821,0
+DDT.US,D,20251008,000000,26.1,26.14,26.04,26.1277,2173,0
+DDT.US,D,20251009,000000,26.0815,26.13,26.05,26.13,4484,0
+DDT.US,D,20251010,000000,26.05,26.07,25.8315,25.9,22650,0
+DDT.US,D,20251013,000000,26,26.1055,25.99,26.02,8083,0
+DDT.US,D,20251014,000000,26.1179,26.19,26,26.15,6460,0
+DDT.US,D,20251015,000000,26.1698,26.3,26.15,26.3,6721,0
+DDT.US,D,20251016,000000,26.26,26.34,26.24,26.25,8640,0
+DDT.US,D,20251017,000000,25.79,25.93,25.79,25.8951,6905,0
+DDT.US,D,20251020,000000,25.8798,25.978,25.86,25.89,9474,0
+DDT.US,D,20251021,000000,25.9236,25.9236,25.85,25.915,16163,0
+DDT.US,D,20251022,000000,25.9595,25.99,25.85,25.94,6199,0
+DDT.US,D,20251023,000000,25.97,25.97,25.91,25.91,3272,0
+DDT.US,D,20251024,000000,25.95,25.97,25.88,25.88,2393,0
+DDT.US,D,20251027,000000,25.95,25.95,25.86,25.8601,6156,0
+DDT.US,D,20251028,000000,25.95,25.95,25.86,25.86,4444,0
+DDT.US,D,20251029,000000,25.888,25.905,25.86,25.86,2286,0
+DDT.US,D,20251030,000000,25.94,25.94,25.8501,25.9,4780,0
+DDT.US,D,20251031,000000,25.9399,25.94,25.73,25.78,21848,0
+DDT.US,D,20251103,000000,25.85,25.9099,25.81,25.9099,7683,0
+DDT.US,D,20251104,000000,25.8501,25.9,25.8,25.8,5885,0
+DDT.US,D,20251105,000000,25.8748,25.89,25.81,25.83,9850,0
+DDT.US,D,20251106,000000,25.9,25.9,25.855,25.9,7557,0
+DDT.US,D,20251107,000000,25.852,25.9,25.85,25.85,9566,0
+DDT.US,D,20251110,000000,25.9018,25.93,25.85,25.93,6371,0
+DDT.US,D,20251111,000000,25.904,25.95,25.895,25.9101,6361,0
+DDT.US,D,20251112,000000,25.93,26.07,25.91,26,15220,0
+DDT.US,D,20251113,000000,25.9242,26.07,25.92,26.04,13395,0
+DDT.US,D,20251114,000000,26.05,26.07,26.03,26.07,2526,0
+DDT.US,D,20251117,000000,26.0165,26.06,25.98,26.0304,5861,0
+DDT.US,D,20251118,000000,26.07,26.07,26.04,26.05,863,0
+DDT.US,D,20251119,000000,26.04,26.09,25.92,25.92,4387,0
+DDT.US,D,20251120,000000,26.04,26.04,25.9,25.91,5554,0
+DDT.US,D,20251121,000000,26,26,25.95,25.95,1134,0
+DDT.US,D,20251124,000000,25.9001,26.0399,25.8701,25.95,7391,0
+DDT.US,D,20251125,000000,25.9001,26.03,25.8001,25.8936,22407,0
+DDT.US,D,20251126,000000,25.9272,25.99,25.8701,25.88,4518,0
+DDT.US,D,20251128,000000,25.9699,25.9699,25.85,25.88,3585,0
+DDT.US,D,20251201,000000,25.91,25.97,25.85,25.91,6437,0
+DDT.US,D,20251202,000000,25.91,25.97,25.91,25.94,9491,0
+DDT.US,D,20251203,000000,26.03,26.06,25.94,25.95,9952,0
+DDT.US,D,20251204,000000,25.95,26.0499,25.92,25.97,8085,0
+DDT.US,D,20251205,000000,26.04,26.06,25.95,26.06,6059,0
+DDT.US,D,20251208,000000,26.05,26.1,26,26,15861,0
+DDT.US,D,20251209,000000,26.08,26.11,26.04,26.04,2262,0
+DDT.US,D,20251210,000000,26.05,26.11,26.0101,26.03,2574,0
+DDT.US,D,20251211,000000,26.0201,26.1114,26.0201,26.1049,8470,0
+DDT.US,D,20251212,000000,26.09,26.165,26,26.05,12631,0
+DDT.US,D,20251215,000000,26.101,26.18,26.019,26.14,7893,0
+DDT.US,D,20251216,000000,26.04,26.18,25.9826,26.1,13916,0
+DDT.US,D,20251217,000000,26.1,26.23,26.03,26.115,4916,0
+DDT.US,D,20251218,000000,26.18,26.22,26.18,26.2084,7640,0
+DDT.US,D,20251219,000000,26.21,26.29,26.15,26.29,9862,0
+DDT.US,D,20251222,000000,26.205,26.205,26.0601,26.12,5742,0
+DDT.US,D,20251223,000000,26.1,26.3399,26.1,26.23,7951,0
+DDT.US,D,20251224,000000,26.16,26.27,26.1101,26.25,6788,0
+DDT.US,D,20251226,000000,26.15,26.2,26.06,26.18,6055,0
+DDT.US,D,20251229,000000,26.24,26.3399,26.2,26.29,8172,0
+DDT.US,D,20251230,000000,26.28,26.35,26.23,26.2965,4022,0
+DDT.US,D,20251231,000000,26.2776,26.309,26.18,26.18,14845,0
+DDT.US,D,20260102,000000,26.27,26.33,26.18,26.27,4352,0
+DDT.US,D,20260105,000000,26.25,26.25,26.2101,26.2101,3521,0
+DDT.US,D,20260106,000000,26.27,26.34,26.2,26.3,6368,0
+DDT.US,D,20260107,000000,26.3075,26.34,26.21,26.3044,8185,0
+DDT.US,D,20260108,000000,26.34,26.41,26.34,26.36,3082,0
+DDT.US,D,20260109,000000,26.3506,26.42,26.33,26.35,3046,0
+DDT.US,D,20260112,000000,26.42,26.46,26.3,26.46,5906,0
+DDT.US,D,20260113,000000,26.4144,26.5599,26.3501,26.45,18369,0
+DDT.US,D,20260114,000000,26.35,26.64,26.35,26.59,10994,0
+DDT.US,D,20260115,000000,26.5,26.64,26.5,26.6,8134,0
+DDT.US,D,20260116,000000,26.26,26.26,26.0301,26.0301,5510,0
+DDT.US,D,20260120,000000,26.1355,26.17,26,26.17,3992,0
+DDT.US,D,20260121,000000,26.0101,26.2,26.0101,26.17,5968,0
+DDT.US,D,20260122,000000,26.15,26.1699,26.0501,26.12,9816,0
+DDT.US,D,20260123,000000,26.05,26.15,26.03,26.06,7910,0
+DDT.US,D,20260126,000000,26.12,26.15,26.03,26.11,5278,0
+DDT.US,D,20260127,000000,26.12,26.28,26.0649,26.19,6360,0
+DDT.US,D,20260128,000000,26.15,26.25,26.11,26.15,12519,0
+DDT.US,D,20260129,000000,26.11,26.32,26.11,26.12,5379,0
+DDT.US,D,20260130,000000,26.2819,26.3299,26.07,26.1,7917,0
+DDT.US,D,20260202,000000,26.134,26.2341,26.08,26.21,9722,0
+DDT.US,D,20260203,000000,26.2,26.2899,26.182,26.2001,3442,0
+DDT.US,D,20260204,000000,26.26,26.33,26.11,26.25,13207,0
+DDT.US,D,20260205,000000,26.25,26.3199,26.09,26.16,12750,0
+DDT.US,D,20260206,000000,26.21,26.2412,26.2,26.2412,3855,0
+DDT.US,D,20260209,000000,26.17,26.32,26.17,26.2777,6712,0
+DDT.US,D,20260210,000000,26.32,26.5399,26.22,26.35,15468,0
+DDT.US,D,20260211,000000,26.415,26.52,26.31,26.39,12402,0
+DDT.US,D,20260212,000000,26.3546,26.44,26.25,26.26,9939,0
+DDT.US,D,20260213,000000,26.33,26.3946,26.26,26.27,6587,0
+DDT.US,D,20260217,000000,26.3,26.415,25.11,26.19,28022,0
+DDT.US,D,20260218,000000,26.24,26.28,26.22,26.27,5849,0
diff --git a/daily/us/nyse stocks/1/ddx.us.txt b/daily/us/nyse stocks/1/ddx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f1d1b560010b23a71ebcbb04028d5e900d9967b
--- /dev/null
+++ b/daily/us/nyse stocks/1/ddx.us.txt	
@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DDX.US,D,20210922,000000,22.962,22.962,22.7862,22.7983,35547.5,0
+DDX.US,D,20210923,000000,23.5415,23.5415,22.7993,22.7993,36692.1,0
+DDX.US,D,20210924,000000,22.7993,22.7993,22.682,22.7039,35997.5,0
+DDX.US,D,20210927,000000,22.9172,22.9172,22.6682,22.6801,49902.2,0
+DDX.US,D,20210928,000000,22.8896,22.8896,22.3862,22.3862,19869.1,0
+DDX.US,D,20210929,000000,22.4292,22.4466,22.3652,22.3662,21765.2,0
+DDX.US,D,20210930,000000,22.3376,22.3798,22.3158,22.3158,22552.6,0
+DDX.US,D,20211001,000000,22.3652,22.4556,22.3376,22.4358,26108.8,0
+DDX.US,D,20211004,000000,23.5415,23.5415,22.2928,22.3001,17901,0
+DDX.US,D,20211005,000000,22.3333,22.3743,22.3333,22.3403,10760.2,0
+DDX.US,D,20211006,000000,22.2746,22.3304,22.2654,22.3304,27470.8,0
+DDX.US,D,20211007,000000,22.411,22.4466,22.3734,22.3734,25722.2,0
+DDX.US,D,20211008,000000,22.3469,22.3469,22.3342,22.3342,2324.18,0
+DDX.US,D,20211011,000000,22.3195,22.3195,22.2626,22.2626,2828.77,0
+DDX.US,D,20211012,000000,22.3195,22.3195,22.2928,22.301,956.76,0
+DDX.US,D,20211013,000000,22.3798,22.4375,22.3798,22.435,32391.1,0
+DDX.US,D,20211014,000000,22.6361,22.6361,22.5545,22.5911,5053.57,0
+DDX.US,D,20211015,000000,22.6186,22.6306,22.6186,22.6306,29244.5,0
+DDX.US,D,20211018,000000,22.5729,22.6499,22.5729,22.6094,19848.4,0
+DDX.US,D,20211019,000000,22.6543,22.6635,22.6443,22.6443,8100.78,0
+DDX.US,D,20211020,000000,22.6635,22.6901,22.6471,22.6471,37185.8,0
+DDX.US,D,20211021,000000,22.6094,22.6186,22.5911,22.6151,47365,0
+DDX.US,D,20211022,000000,22.682,22.682,22.6635,22.6673,47563.8,0
+DDX.US,D,20211025,000000,22.6829,22.6829,22.682,22.682,1005.9,0
+DDX.US,D,20211026,000000,22.7541,22.7541,22.7265,22.7432,16069.4,0
+DDX.US,D,20211027,000000,22.6094,22.854,22.6094,22.7743,6535.67,0
+DDX.US,D,20211028,000000,22.8358,22.854,22.8082,22.854,34598.4,0
+DDX.US,D,20211029,000000,22.7541,22.845,22.7541,22.8302,23837,0
+DDX.US,D,20211101,000000,22.8265,22.8358,22.8175,22.8265,21533.6,0
+DDX.US,D,20211102,000000,22.8805,22.8805,22.876,22.876,33971.5,0
+DDX.US,D,20211103,000000,22.8805,22.9081,22.8632,22.9062,25294,0
+DDX.US,D,20211104,000000,22.9264,22.9803,22.9172,22.9531,2899.77,0
+DDX.US,D,20211105,000000,23.0619,23.1158,23.0619,23.0866,2471.63,0
+DDX.US,D,20211108,000000,23.3061,23.3061,23.0435,23.0435,23323.7,0
+DDX.US,D,20211109,000000,23.0893,23.1121,23.0893,23.0975,13035.3,0
+DDX.US,D,20211110,000000,23.0344,23.0435,22.8823,22.8823,12455.3,0
+DDX.US,D,20211111,000000,22.9172,22.919,22.8823,22.8823,12003.1,0
+DDX.US,D,20211112,000000,22.9264,22.9712,22.9264,22.9264,19184.3,0
+DDX.US,D,20211115,000000,22.9986,22.9986,22.845,22.845,14633.1,0
+DDX.US,D,20211116,000000,22.9355,22.9355,22.8358,22.8358,31122,0
+DDX.US,D,20211117,000000,23.08,23.08,22.8265,22.8872,47456.8,0
+DDX.US,D,20211118,000000,23.5415,23.5415,22.854,22.8805,28770.5,0
+DDX.US,D,20211119,000000,22.9264,22.9355,22.8989,22.8998,21535.8,0
+DDX.US,D,20211122,000000,22.8358,22.8632,22.7679,22.7679,5989.58,0
+DDX.US,D,20211123,000000,22.682,22.7084,22.682,22.6937,5858.51,0
+DDX.US,D,20211124,000000,22.6726,22.745,22.627,22.7176,10352.8,0
+DDX.US,D,20211126,000000,22.682,22.682,22.5911,22.6195,22801.6,0
+DDX.US,D,20211129,000000,22.6635,22.7039,22.6635,22.7039,4799.09,0
+DDX.US,D,20211130,000000,22.6186,22.682,22.6094,22.6289,12995.9,0
+DDX.US,D,20211201,000000,22.9355,22.9355,22.5813,22.5813,8102.97,0
+DDX.US,D,20211202,000000,22.682,22.7176,22.682,22.6863,20987.5,0
+DDX.US,D,20211203,000000,22.6186,22.6974,22.6186,22.6974,5907.66,0
+DDX.US,D,20211206,000000,22.7723,22.7723,22.7313,22.7313,15296.1,0
+DDX.US,D,20211207,000000,22.8989,22.9172,22.8632,22.8879,17364.7,0
+DDX.US,D,20211208,000000,22.8358,22.8713,22.8358,22.8502,11554.3,0
+DDX.US,D,20211209,000000,22.8265,22.8358,22.7899,22.7926,18565,0
+DDX.US,D,20211210,000000,22.854,22.854,22.8358,22.8358,18297.4,0
+DDX.US,D,20211213,000000,22.8358,22.8358,22.8045,22.8045,11049.7,0
+DDX.US,D,20211214,000000,22.8896,22.8896,22.682,22.7093,16788,0
+DDX.US,D,20211215,000000,22.6901,22.8265,22.6901,22.8156,5218.49,0
+DDX.US,D,20211216,000000,22.845,22.854,22.7993,22.7999,10858.5,0
+DDX.US,D,20211217,000000,22.7541,22.7816,22.724,22.724,12318.8,0
+DDX.US,D,20211220,000000,22.6005,22.6169,22.6005,22.6169,6814.18,0
+DDX.US,D,20211221,000000,22.6361,22.7265,22.6361,22.7212,6951.8,0
+DDX.US,D,20211222,000000,22.7265,22.8577,22.7265,22.8577,9097.96,0
+DDX.US,D,20211223,000000,22.8896,22.8896,22.8805,22.8886,2967.48,0
+DDX.US,D,20211227,000000,22.8805,22.985,22.8713,22.985,36149.3,0
+DDX.US,D,20211228,000000,22.9986,23.0078,22.9667,22.9667,4967.28,0
+DDX.US,D,20211229,000000,22.9264,22.9355,22.909,22.909,3793.18,0
+DDX.US,D,20211230,000000,22.963,22.9721,22.9457,22.9457,5786.43,0
+DDX.US,D,20211231,000000,22.9541,22.9721,22.9347,22.9347,33665.7,0
+DDX.US,D,20220103,000000,22.8713,22.8713,22.8398,22.8398,5273.1,0
+DDX.US,D,20220104,000000,22.624,22.8713,22.624,22.8367,22370.2,0
+DDX.US,D,20220105,000000,22.8896,22.8896,22.6489,22.6489,4321.8,0
+DDX.US,D,20220106,000000,22.6332,22.6607,22.5993,22.6196,15277.5,0
+DDX.US,D,20220107,000000,22.5966,22.6058,22.5417,22.5864,16300.9,0
+DDX.US,D,20220110,000000,22.789,22.789,22.3953,22.5132,13421.9,0
+DDX.US,D,20220111,000000,22.7524,22.7524,22.5002,22.6592,55261.6,0
+DDX.US,D,20220112,000000,22.7706,22.7706,22.737,22.737,653.13,0
+DDX.US,D,20220113,000000,22.7524,22.7524,22.6643,22.6643,38203.7,0
+DDX.US,D,20220114,000000,22.6151,22.6151,22.5097,22.5654,3903.49,0
+DDX.US,D,20220118,000000,22.7065,22.7065,22.2992,22.3023,16682.1,0
+DDX.US,D,20220119,000000,22.1849,22.3862,22.1849,22.304,5849.78,0
+DDX.US,D,20220120,000000,22.0659,22.4594,22.0659,22.2486,2983.86,0
+DDX.US,D,20220121,000000,21.9466,22.2672,21.9466,22.18,14081.6,0
+DDX.US,D,20220124,000000,21.9742,22.084,21.8645,22.0659,21788.1,0
+DDX.US,D,20220125,000000,22.0109,22.0566,21.9742,22.0094,42071.2,0
+DDX.US,D,20220126,000000,22.1025,22.1114,21.9543,21.9694,7819,0
+DDX.US,D,20220127,000000,22.029,22.029,21.902,21.902,1979.05,0
+DDX.US,D,20220128,000000,21.8507,22.0209,21.8507,22.0209,12838.7,0
+DDX.US,D,20220131,000000,22.0659,22.2009,22.0566,22.2009,70047.7,0
+DDX.US,D,20220201,000000,22.2398,22.2626,22.2398,22.2626,11556.4,0
+DDX.US,D,20220202,000000,22.2489,22.4227,22.2489,22.3554,9839.55,0
+DDX.US,D,20220203,000000,22.258,22.2581,22.1456,22.1456,13212.2,0
+DDX.US,D,20220204,000000,22.084,22.1024,22.0447,22.0525,10061.2,0
+DDX.US,D,20220207,000000,22.0337,22.1207,22.029,22.0446,8447.01,0
+DDX.US,D,20220208,000000,21.9924,22.1114,21.9924,22.0694,12881.3,0
+DDX.US,D,20220209,000000,22.2581,22.2672,22.214,22.214,4644,0
+DDX.US,D,20220210,000000,22.4227,22.4227,21.9554,21.9554,4094.62,0
+DDX.US,D,20220211,000000,21.9742,21.9742,21.9258,21.9258,7146.21,0
+DDX.US,D,20220214,000000,21.9742,21.9742,21.7893,21.7893,682.62,0
+DDX.US,D,20220215,000000,21.9102,21.9102,21.8094,21.8976,11659.1,0
+DDX.US,D,20220216,000000,21.8195,21.9833,21.8195,21.9696,15513.4,0
+DDX.US,D,20220217,000000,21.9192,21.9192,21.8307,21.8307,6828.38,0
+DDX.US,D,20220218,000000,21.855,21.855,21.8093,21.8163,10943.7,0
+DDX.US,D,20220222,000000,21.7727,21.7727,21.6629,21.6815,8705.86,0
+DDX.US,D,20220223,000000,21.6536,21.6536,21.5292,21.5292,1616.44,0
+DDX.US,D,20220224,000000,21.5164,21.5438,21.379,21.5262,10449,0
+DDX.US,D,20220225,000000,21.6173,21.7544,21.6173,21.7179,8760.47,0
+DDX.US,D,20220228,000000,21.8277,21.8277,21.7523,21.7834,10249.1,0
+DDX.US,D,20220301,000000,21.8368,21.8368,21.7222,21.7222,7749.1,0
+DDX.US,D,20220302,000000,21.704,21.8094,21.6517,21.6517,3191.38,0
+DDX.US,D,20220303,000000,21.6996,21.6996,21.5925,21.5925,6536.76,0
+DDX.US,D,20220304,000000,21.5712,21.5712,21.5164,21.5348,2460.7,0
+DDX.US,D,20220307,000000,21.4707,21.4707,21.2246,21.2246,2884.47,0
+DDX.US,D,20220308,000000,21.031,21.3241,21.031,21.1388,13622.9,0
+DDX.US,D,20220309,000000,21.1594,21.4157,21.1594,21.3747,6325.97,0
+DDX.US,D,20220310,000000,21.1685,21.2077,21.1685,21.1869,5991.76,0
+DDX.US,D,20220311,000000,21.1685,21.1685,21.1055,21.1055,1186.12,0
+DDX.US,D,20220314,000000,21.1685,21.1685,20.9537,20.9537,6499.63,0
+DDX.US,D,20220315,000000,21.0576,21.0637,21.0576,21.0637,764.534,0
+DDX.US,D,20220316,000000,21.1502,21.3365,21.1502,21.3365,610.535,0
+DDX.US,D,20220317,000000,21.4157,21.5531,21.3608,21.3921,25051.6,0
+DDX.US,D,20220318,000000,21.4981,21.5433,21.4707,21.5433,2458.52,0
+DDX.US,D,20220321,000000,21.4798,21.4798,21.361,21.361,5563.62,0
+DDX.US,D,20220322,000000,21.4614,21.4614,21.4249,21.4384,8977.81,0
+DDX.US,D,20220323,000000,21.3332,21.4614,21.2874,21.3744,45443.9,0
+DDX.US,D,20220324,000000,21.4247,21.4247,21.3973,21.4229,10338.6,0
+DDX.US,D,20220325,000000,21.3516,21.3516,21.3149,21.3401,1784.64,0
+DDX.US,D,20220328,000000,21.3241,21.3803,21.2874,21.3803,13155.4,0
+DDX.US,D,20220329,000000,21.5347,21.5633,21.5255,21.5633,6542.23,0
+DDX.US,D,20220330,000000,21.6079,21.6079,21.578,21.578,8639.23,0
+DDX.US,D,20220331,000000,21.5623,21.5712,21.4502,21.4502,8628.31,0
+DDX.US,D,20220401,000000,21.3882,21.4623,21.3882,21.4623,5133.3,0
+DDX.US,D,20220404,000000,21.4981,21.5164,21.4981,21.5109,6842.58,0
+DDX.US,D,20220405,000000,21.4595,21.4798,21.2811,21.2811,4042.2,0
+DDX.US,D,20220406,000000,21.1959,21.1959,21.16,21.16,10537.4,0
+DDX.US,D,20220407,000000,21.0952,21.1482,21.0951,21.1482,23484.3,0
+DDX.US,D,20220408,000000,21.1136,21.1136,21.0766,21.0766,5078.69,0
+DDX.US,D,20220411,000000,21.0585,21.0585,20.9003,20.9003,7932.59,0
+DDX.US,D,20220412,000000,20.9855,21.0127,20.8953,20.8953,5164.97,0
+DDX.US,D,20220413,000000,21.0029,21.0403,21.0029,21.0108,20096.3,0
+DDX.US,D,20220414,000000,20.8755,20.8755,20.8481,20.857,10426,0
+DDX.US,D,20220418,000000,20.8296,20.8296,20.7906,20.7906,1603.33,0
+DDX.US,D,20220419,000000,20.7928,20.8296,20.766,20.7956,7645.34,0
+DDX.US,D,20220420,000000,20.8755,20.9303,20.8755,20.9267,11077,0
+DDX.US,D,20220421,000000,20.7929,20.7929,20.7331,20.7331,5133.3,0
+DDX.US,D,20220422,000000,20.5825,20.6556,20.536,20.536,5725.27,0
+DDX.US,D,20220425,000000,20.3076,20.5002,20.3076,20.5002,10206.5,0
+DDX.US,D,20220426,000000,20.5083,20.5083,20.4187,20.4187,4983.67,0
+DDX.US,D,20220427,000000,20.5093,20.5093,20.3997,20.3997,11857.9,0
+DDX.US,D,20220428,000000,20.3902,20.5305,20.3813,20.5305,29932.6,0
+DDX.US,D,20220429,000000,20.4543,20.4543,20.3168,20.339,37959.1,0
+DDX.US,D,20220502,000000,20.2106,20.2528,20.1578,20.2399,882.491,0
+DDX.US,D,20220503,000000,20.3627,20.3627,20.3149,20.3149,7426.9,0
+DDX.US,D,20220504,000000,20.2574,20.5641,20.2574,20.5351,574.493,0
+DDX.US,D,20220505,000000,20.1338,20.143,20.1174,20.1386,4914.86,0
+DDX.US,D,20220506,000000,20.0057,20.088,20.0057,20.0373,11789.1,0
+DDX.US,D,20220509,000000,19.9139,19.9139,19.8344,19.8344,8380.39,0
+DDX.US,D,20220510,000000,19.9826,19.9826,19.8881,19.8881,1757.33,0
+DDX.US,D,20220511,000000,19.9232,19.9507,19.868,19.868,1867.64,0
+DDX.US,D,20220512,000000,20.0514,20.0514,19.8592,19.8621,1452.61,0
+DDX.US,D,20220513,000000,20.0148,20.0331,20.0128,20.0128,2417.02,0
+DDX.US,D,20220516,000000,20.0148,20.0514,20.0148,20.0254,680.435,0
+DDX.US,D,20220517,000000,20.143,20.143,20.1178,20.1178,8082.22,0
+DDX.US,D,20220518,000000,19.9599,19.96,19.9139,19.9139,31011.7,0
+DDX.US,D,20220519,000000,19.9873,20.0514,19.9691,19.9985,37691.5,0
+DDX.US,D,20220520,000000,20.0698,20.0788,20.0668,20.0668,1407.83,0
+DDX.US,D,20220523,000000,20.143,20.143,20.135,20.135,437.969,0
+DDX.US,D,20220524,000000,20.1612,20.2071,20.1612,20.1666,4048.75,0
+DDX.US,D,20220525,000000,20.1795,20.2366,20.1539,20.2366,1642.65,0
+DDX.US,D,20220526,000000,20.349,20.3813,20.349,20.3622,2090.45,0
+DDX.US,D,20220527,000000,20.4635,20.5002,20.4635,20.4991,1578.21,0
+DDX.US,D,20220531,000000,20.4362,20.4362,20.3763,20.3763,223.899,0
+DDX.US,D,20220601,000000,20.2712,20.3353,20.2395,20.283,2134.14,0
+DDX.US,D,20220602,000000,20.4382,20.4382,20.4382,20.4382,313.459,0
+DDX.US,D,20220603,000000,20.3076,20.3076,20.2898,20.2898,328.749,0
+DDX.US,D,20220606,000000,20.3627,20.3627,20.2541,20.2541,1418.75,0
+DDX.US,D,20220607,000000,20.2346,20.3443,20.2346,20.3391,6198.19,0
+DDX.US,D,20220608,000000,20.2894,20.2894,20.232,20.232,10159.5,0
+DDX.US,D,20220609,000000,20.2254,20.2254,19.8959,20.0348,89867.7,0
+DDX.US,D,20220610,000000,19.8041,19.8041,19.7401,19.7401,287.246,0
+DDX.US,D,20220613,000000,19.3922,19.3922,19.2275,19.2929,11451.6,0
+DDX.US,D,20220614,000000,19.2548,19.2732,19.1835,19.1835,13935.2,0
+DDX.US,D,20220615,000000,19.3007,19.413,19.2187,19.413,848.633,0
+DDX.US,D,20220616,000000,19.2275,19.24,19.1358,19.24,672.79,0
+DDX.US,D,20220617,000000,19.2457,19.264,19.209,19.2492,36707.4,0
+DDX.US,D,20220621,000000,19.3401,19.3401,19.3401,19.3401,1.09219,0
+DDX.US,D,20220622,000000,19.4472,19.4472,19.4289,19.4289,229.36,0
+DDX.US,D,20220623,000000,19.4562,19.4793,19.4562,19.4793,23595.7,0
+DDX.US,D,20220624,000000,19.653,19.653,19.653,19.653,3.27657,0
+DDX.US,D,20220627,000000,19.5958,19.5958,19.5958,19.5958,257.757,0
+DDX.US,D,20220628,000000,19.612,19.621,19.5201,19.5201,12254.3,0
+DDX.US,D,20220629,000000,19.566,19.5754,19.5644,19.5644,9421.24,0
+DDX.US,D,20220630,000000,19.6393,19.6393,19.5621,19.5621,513.33,0
+DDX.US,D,20220701,000000,19.6917,19.6917,19.6917,19.6917,50.2408,0
+DDX.US,D,20220705,000000,19.6565,19.6565,19.6565,19.6565,76.4534,0
+DDX.US,D,20220706,000000,19.6669,19.6669,19.5733,19.5733,2405,0
+DDX.US,D,20220707,000000,19.6852,19.6852,19.6555,19.6555,1041.95,0
+DDX.US,D,20220708,000000,19.6014,19.6014,19.6014,19.6014,87.3753,0
+DDX.US,D,20220711,000000,19.5661,19.5846,19.5439,19.5439,37807.3,0
+DDX.US,D,20220712,000000,19.5899,19.5899,19.5409,19.5409,429.231,0
+DDX.US,D,20220713,000000,19.5577,19.5577,19.5577,19.5577,152.906,0
+DDX.US,D,20220714,000000,19.4299,19.4532,19.4299,19.4532,4961.82,0
+DDX.US,D,20220715,000000,19.5865,19.5865,19.5865,19.5865,2.18438,0
+DDX.US,D,20220718,000000,19.6851,19.6851,19.5517,19.5517,511.145,0
+DDX.US,D,20220719,000000,19.8225,19.8225,19.6943,19.7062,411.756,0
+DDX.US,D,20220720,000000,19.7125,19.7125,19.7121,19.7121,204.239,0
+DDX.US,D,20220721,000000,19.8318,19.9048,19.8318,19.8962,5133.3,0
+DDX.US,D,20220722,000000,19.9048,19.9398,19.9048,19.9398,862.831,0
+DDX.US,D,20220725,000000,19.9048,19.939,19.9048,19.939,1641.56,0
+DDX.US,D,20220726,000000,19.9323,19.9323,19.852,19.852,4926.87,0
+DDX.US,D,20220727,000000,19.9782,20.0468,19.9782,20.0468,217.346,0
+DDX.US,D,20220728,000000,20.1795,20.1892,20.1795,20.1892,218.438,0
+DDX.US,D,20220729,000000,20.2712,20.2907,20.2712,20.2907,291.615,0
+DDX.US,D,20220801,000000,20.3536,20.3536,20.343,20.343,115.772,0
+DDX.US,D,20220802,000000,20.1355,20.1355,20.1355,20.1355,33.8579,0
+DDX.US,D,20220803,000000,20.262,20.2779,20.262,20.2779,250.111,0
+DDX.US,D,20220804,000000,20.2985,20.3228,20.2985,20.3228,109.219,0
+DDX.US,D,20220805,000000,20.1338,20.1527,20.1338,20.1527,109.219,0
+DDX.US,D,20220808,000000,21.7637,21.7637,20.2252,20.2252,863.923,0
+DDX.US,D,20220809,000000,20.1655,20.1655,20.1521,20.1521,1411.11,0
+DDX.US,D,20220810,000000,20.3353,20.3353,20.3257,20.3257,137.616,0
+DDX.US,D,20220811,000000,20.2985,20.2985,20.2424,20.2424,5466.42,0
+DDX.US,D,20220812,000000,20.2712,20.3902,20.2712,20.3811,502.408,0
+DDX.US,D,20220815,000000,20.4084,20.4084,20.4084,20.4084,19.6594,0
+DDX.US,D,20220816,000000,20.4084,20.4268,20.3902,20.4051,1944.1,0
+DDX.US,D,20220817,000000,20.3261,20.3261,20.2808,20.2808,31149.3,0
+DDX.US,D,20220818,000000,20.2985,20.3076,20.2897,20.2897,1398,0
+DDX.US,D,20220819,000000,20.1063,20.1064,20.1063,20.1064,110.311,0
+DDX.US,D,20220822,000000,19.9507,19.9873,19.9145,19.9145,1025.56,0
+DDX.US,D,20220823,000000,19.9322,19.9416,19.9088,19.9088,4765.23,0
+DDX.US,D,20220824,000000,19.9048,19.9048,19.8825,19.8825,440.153,0
+DDX.US,D,20220825,000000,20.0108,20.0472,20.0108,20.0472,549.372,0
+DDX.US,D,20220826,000000,19.8283,19.8283,19.8283,19.8283,9.82972,0
+DDX.US,D,20220829,000000,19.7675,19.7675,19.7406,19.7406,280.693,0
+DDX.US,D,20220830,000000,19.7675,19.7675,19.6621,19.6621,1803.2,0
+DDX.US,D,20220831,000000,19.6943,19.6943,19.5725,19.5725,398.65,0
+DDX.US,D,20220901,000000,19.4103,19.4547,19.4083,19.4547,2031.47,0
+DDX.US,D,20220902,000000,19.5112,19.5112,19.4242,19.4338,5843.22,0
+DDX.US,D,20220906,000000,19.4379,19.4379,19.2875,19.2875,267.587,0
+DDX.US,D,20220907,000000,19.4565,19.4565,19.4565,19.4565,98.2972,0
+DDX.US,D,20220908,000000,19.4195,19.4397,19.4195,19.4397,1212.33,0
+DDX.US,D,20220909,000000,19.5867,19.6028,19.5867,19.6028,853.002,0
+DDX.US,D,20220912,000000,19.7311,19.7311,19.6668,19.6668,349.501,0
+DDX.US,D,20220913,000000,19.6669,19.6669,19.3176,19.3176,2858.26,0
+DDX.US,D,20220914,000000,19.3465,19.3693,19.3459,19.3459,2293.6,0
+DDX.US,D,20220915,000000,19.2465,19.2465,19.2465,19.2465,181.303,0
+DDX.US,D,20220916,000000,19.1632,19.2089,19.1632,19.1828,907.611,0
+DDX.US,D,20220919,000000,19.2012,19.2012,19.2012,19.2012,1.09219,0
+DDX.US,D,20220920,000000,19.0443,19.0519,19.0258,19.0519,1173.01,0
+DDX.US,D,20220921,000000,19.0157,19.0157,19.0145,19.0145,519.883,0
+DDX.US,D,20220922,000000,18.9801,18.9801,18.8195,18.8195,1960.48,0
+DDX.US,D,20220923,000000,18.6139,18.623,18.6139,18.6149,263.218,0
+DDX.US,D,20220926,000000,18.5138,18.5138,18.4215,18.4239,10007.7,0
+DDX.US,D,20220927,000000,18.3486,18.3486,18.2662,18.3057,2595.04,0
+DDX.US,D,20220928,000000,18.548,18.6329,18.548,18.6329,303.629,0
+DDX.US,D,20220929,000000,18.3852,18.4706,18.3851,18.4706,11738.8,0
+DDX.US,D,20220930,000000,18.4215,18.463,18.3451,18.3451,1939.73,0
+DDX.US,D,20221003,000000,18.6138,18.6508,18.6048,18.6164,8889.35,0
+DDX.US,D,20221004,000000,18.9069,18.9161,18.8765,18.8765,440.153,0
+DDX.US,D,20221005,000000,18.7513,18.7598,18.7513,18.7598,375.714,0
+DDX.US,D,20221006,000000,18.7147,18.742,18.6449,18.6449,7970.81,0
+DDX.US,D,20221007,000000,18.5014,18.5014,18.4147,18.4147,8949.42,0
+DDX.US,D,20221010,000000,18.5039,18.5039,18.3235,18.3235,31274.9,0
+DDX.US,D,20221011,000000,18.3576,18.3576,18.2563,18.2563,1200.31,0
+DDX.US,D,20221012,000000,18.2753,18.2753,18.2635,18.2635,277.416,0
+DDX.US,D,20221013,000000,18.4398,18.4398,18.0373,18.3645,2178.92,0
+DDX.US,D,20221014,000000,18.2131,18.2294,18.1804,18.1804,2318.72,0
+DDX.US,D,20221017,000000,18.4125,18.4125,18.3576,18.3583,586.507,0
+DDX.US,D,20221018,000000,18.5223,18.5223,18.3851,18.4337,2234.62,0
+DDX.US,D,20221019,000000,18.2753,18.3027,18.2753,18.2773,928.363,0
+DDX.US,D,20221020,000000,18.3823,18.3823,18.1849,18.1849,6012.51,0
+DDX.US,D,20221021,000000,18.2753,18.3272,18.2753,18.3272,449.983,0
+DDX.US,D,20221024,000000,18.3077,18.3077,18.3077,18.3077,1.09219,0
+DDX.US,D,20221025,000000,18.5406,18.5497,18.5268,18.5497,327.657,0
+DDX.US,D,20221026,000000,18.6193,18.6193,18.5773,18.6193,114.68,0
+DDX.US,D,20221027,000000,18.6688,18.6688,18.6256,18.6256,109.219,0
+DDX.US,D,20221028,000000,18.6917,18.6917,18.6917,18.6917,1.09219,0
+DDX.US,D,20221031,000000,18.6186,18.623,18.568,18.5856,3274.39,0
+DDX.US,D,20221101,000000,18.6598,18.6598,18.6372,18.6372,141.984,0
+DDX.US,D,20221102,000000,18.6139,18.6139,18.4675,18.4742,540.635,0
+DDX.US,D,20221103,000000,18.4034,18.4125,18.3796,18.3796,548.28,0
+DDX.US,D,20221104,000000,18.513,18.5449,18.5129,18.5449,447.798,0
+DDX.US,D,20221107,000000,18.5406,18.5406,18.1836,18.5136,91160.9,0
+DDX.US,D,20221108,000000,18.7053,18.7147,18.5864,18.6314,77356.6,0
+DDX.US,D,20221109,000000,18.5223,18.5223,18.513,18.513,2328.55,0
+DDX.US,D,20221110,000000,19.0716,19.1176,19.0716,19.1176,1647.02,0
+DDX.US,D,20221111,000000,19.1454,19.2335,19.1454,19.2335,263.218,0
+DDX.US,D,20221114,000000,19.1909,19.2182,19.1695,19.1695,4909.4,0
+DDX.US,D,20221115,000000,19.3053,19.3053,19.3053,19.3053,110.311,0
+DDX.US,D,20221116,000000,19.3097,19.3281,19.3097,19.3258,328.749,0
+DDX.US,D,20221117,000000,19.2556,19.2556,19.2556,19.2556,104.85,0
+DDX.US,D,20221118,000000,19.264,19.264,19.2363,19.2363,332.026,0
+DDX.US,D,20221121,000000,19.1943,19.1943,19.1943,19.1943,4.36876,0
+DDX.US,D,20221122,000000,19.3464,19.3557,19.3464,19.3504,10923,0
+DDX.US,D,20221123,000000,19.4379,19.477,19.4379,19.477,2970.76,0
+DDX.US,D,20221125,000000,19.5478,19.5478,19.4745,19.4974,11712.6,0
+DDX.US,D,20221128,000000,19.4025,19.4025,19.4025,19.4025,73.1768,0
+DDX.US,D,20221129,000000,19.3922,19.3922,19.3771,19.3771,547.188,0
+DDX.US,D,20221130,000000,19.4014,19.6313,19.3794,19.6313,2820.04,0
+DDX.US,D,20221201,000000,19.805,19.805,19.805,19.805,273.048,0
+DDX.US,D,20221202,000000,19.8317,19.8318,19.8227,19.8227,1009.18,0
+DDX.US,D,20221205,000000,19.6139,19.6139,19.6139,19.6139,4.36876,0
+DDX.US,D,20221206,000000,19.589,19.589,19.5875,19.5875,316.735,0
+DDX.US,D,20221207,000000,19.6302,19.6757,19.6302,19.6757,431.415,0
+DDX.US,D,20221208,000000,19.6935,19.6955,19.6741,19.6955,4816.56,0
+DDX.US,D,20221209,000000,19.6574,19.6669,19.5897,19.5897,11326,0
+DDX.US,D,20221212,000000,19.6335,19.6335,19.6335,19.6335,66.6237,0
+DDX.US,D,20221213,000000,19.8135,19.8135,19.7994,19.7994,1755.15,0
+DDX.US,D,20221214,000000,19.841,19.841,19.7914,19.7914,3495.01,0
+DDX.US,D,20221215,000000,19.5755,19.5968,19.5755,19.5968,432.508,0
+DDX.US,D,20221216,000000,19.4452,19.5072,19.4452,19.5072,613.811,0
+DDX.US,D,20221219,000000,19.4014,19.4014,19.3827,19.3827,5937.15,0
+DDX.US,D,20221220,000000,19.3301,19.3301,19.3301,19.3301,1.09219,0
+DDX.US,D,20221221,000000,19.4472,19.4608,19.4379,19.4388,4479.07,0
+DDX.US,D,20221222,000000,19.3481,19.3481,19.3481,19.3481,3.27657,0
+DDX.US,D,20221223,000000,19.3293,19.3293,19.3293,19.3293,102.666,0
+DDX.US,D,20221227,000000,19.2548,19.2548,19.2548,19.2548,30.1667,0
+DDX.US,D,20221228,000000,19.1576,19.1576,19.1382,19.1382,83828.9,0
+DDX.US,D,20221229,000000,19.3155,19.3339,19.3155,19.3164,11610.9,0
+DDX.US,D,20221230,000000,19.204,19.2218,19.1854,19.2218,806.959,0
+DDX.US,D,20230103,000000,19.4638,19.4638,19.2596,19.2973,3801,0
+DDX.US,D,20230104,000000,19.4638,19.4731,19.4175,19.4361,1500.79,0
+DDX.US,D,20230105,000000,19.3524,19.3716,19.3524,19.3716,244.565,0
+DDX.US,D,20230106,000000,19.679,19.679,19.679,19.679,20.4702,0
+DDX.US,D,20230109,000000,19.77,19.8089,19.7305,19.7305,37057.6,0
+DDX.US,D,20230110,000000,19.6864,19.7105,19.6864,19.7105,6199.25,0
+DDX.US,D,20230111,000000,19.7887,19.8436,19.7887,19.8436,1325.18,0
+DDX.US,D,20230112,000000,19.8444,20.0189,19.8444,20.0189,1933.9,0
+DDX.US,D,20230113,000000,19.9512,20.0131,19.9512,20.0131,11206.9,0
+DDX.US,D,20230117,000000,20.0161,20.0161,19.9902,19.9919,13084.8,0
+DDX.US,D,20230118,000000,20.1877,20.1877,20.0301,20.0355,1941.44,0
+DDX.US,D,20230119,000000,19.9883,19.9883,19.9863,19.9863,244.565,0
+DDX.US,D,20230120,000000,20.0337,20.0337,20.0337,20.0337,129.285,0
+DDX.US,D,20230123,000000,20.0763,20.0764,20.0624,20.0711,2154.76,0
+DDX.US,D,20230124,000000,20.1321,20.1321,20.1257,20.1257,2587.87,0
+DDX.US,D,20230125,000000,20.155,20.155,20.155,20.155,1.07738,0
+DDX.US,D,20230126,000000,20.2343,20.2343,20.1873,20.1873,495.595,0
+DDX.US,D,20230127,000000,20.2156,20.2156,20.1786,20.1786,126.053,0
+DDX.US,D,20230130,000000,20.1041,20.1136,20.0571,20.0571,11782.2,0
+DDX.US,D,20230131,000000,20.1697,20.1697,20.1697,20.1697,1.07738,0
+DDX.US,D,20230201,000000,20.1692,20.335,20.1599,20.335,3343.11,0
+DDX.US,D,20230202,000000,20.4105,20.4105,20.3727,20.3727,3265.54,0
+DDX.US,D,20230203,000000,20.197,20.197,20.1784,20.1818,86528.9,0
+DDX.US,D,20230206,000000,20.1041,20.1041,20.0532,20.0532,516.066,0
+DDX.US,D,20230207,000000,20.148,20.1589,20.1136,20.1136,1716.27,0
+DDX.US,D,20230208,000000,20.0949,20.0949,20.0636,20.0636,4195.32,0
+DDX.US,D,20230209,000000,20.1414,20.1414,19.9978,19.9978,324.292,0
+DDX.US,D,20230210,000000,19.9555,19.9555,19.9419,19.9425,861.906,0
+DDX.US,D,20230213,000000,20.0115,20.0358,20.0115,20.0358,725.078,0
+DDX.US,D,20230214,000000,20.0393,20.0393,19.965,20.0104,1110.78,0
+DDX.US,D,20230215,000000,19.9223,19.9743,19.9187,19.9616,18882.2,0
+DDX.US,D,20230216,000000,19.8909,19.9094,19.8711,19.8711,4885.92,0
+DDX.US,D,20230217,000000,19.8722,19.8864,19.8722,19.8864,611.953,0
+DDX.US,D,20230221,000000,19.6853,19.6853,19.6853,19.6853,21.5476,0
+DDX.US,D,20230222,000000,19.7144,19.7237,19.6811,19.6811,1327.33,0
+DDX.US,D,20230223,000000,19.7423,19.77,19.7423,19.7643,5386.91,0
+DDX.US,D,20230224,000000,19.5753,19.5981,19.5566,19.5981,2264.65,0
+DDX.US,D,20230227,000000,19.6586,19.6632,19.6586,19.6632,310.286,0
+DDX.US,D,20230228,000000,19.6494,19.6494,19.6408,19.6408,215.476,0
+DDX.US,D,20230301,000000,19.6493,19.6493,19.5659,19.5983,1509.41,0
+DDX.US,D,20230302,000000,19.5906,19.5906,19.5906,19.5906,11.8512,0
+DDX.US,D,20230303,000000,19.6772,19.7699,19.6772,19.7699,3102.86,0
+DDX.US,D,20230306,000000,19.7451,19.7451,19.7451,19.7451,29.0893,0
+DDX.US,D,20230307,000000,19.6772,19.6772,19.6246,19.6246,123.898,0
+DDX.US,D,20230308,000000,19.6407,19.6407,19.6407,19.6407,3.23214,0
+DDX.US,D,20230309,000000,19.6,19.6,19.6,19.6,54.9465,0
+DDX.US,D,20230310,000000,19.6958,19.6958,19.692,19.692,2693.45,0
+DDX.US,D,20230313,000000,19.6958,19.8028,19.6958,19.8028,92.6548,0
+DDX.US,D,20230314,000000,19.7331,19.7791,19.7331,19.7791,2850.75,0
+DDX.US,D,20230315,000000,19.7331,19.7997,19.7331,19.7997,720.768,0
+DDX.US,D,20230316,000000,19.8317,19.8317,19.8317,19.8317,14.0059,0
+DDX.US,D,20230317,000000,19.8685,19.9187,19.8685,19.8901,11538.7,0
+DDX.US,D,20230320,000000,19.9094,19.9094,19.9094,19.9094,72.1846,0
+DDX.US,D,20230321,000000,19.9001,19.9136,19.8974,19.9136,1871.41,0
+DDX.US,D,20230322,000000,19.9094,19.9709,19.9094,19.9709,2081.5,0
+DDX.US,D,20230323,000000,20.0301,20.0301,20.0104,20.0294,3447.62,0
+DDX.US,D,20230324,000000,20.0486,20.0486,20.0397,20.0397,5498.96,0
+DDX.US,D,20230327,000000,20.0022,20.0022,19.953,19.953,820.965,0
+DDX.US,D,20230328,000000,19.9429,19.9429,19.9429,19.9429,646.429,0
+DDX.US,D,20230329,000000,20.0039,20.0039,20.0039,20.0039,10.7479,0
+DDX.US,D,20230330,000000,20.0782,20.0969,20.0782,20.0899,1914.21,0
+DDX.US,D,20230331,000000,20.17,20.2642,20.1545,20.2641,10687.7,0
+DDX.US,D,20230403,000000,20.2224,20.2969,20.2224,20.2969,6379.99,0
+DDX.US,D,20230404,000000,20.3388,20.3388,20.3159,20.3159,18969,0
+DDX.US,D,20230405,000000,20.3293,20.3293,20.3293,20.3293,22.5707,0
+DDX.US,D,20230406,000000,20.3852,20.3946,20.348,20.348,769.554,0
+DDX.US,D,20230410,000000,20.2457,20.2549,20.241,20.241,650.252,0
+DDX.US,D,20230411,000000,20.2871,20.2871,20.2871,20.2871,82.7593,0
+DDX.US,D,20230412,000000,20.2923,20.3442,20.2922,20.309,4060.58,0
+DDX.US,D,20230413,000000,20.3666,20.3852,20.3572,20.3803,3915.48,0
+DDX.US,D,20230414,000000,20.28,20.2967,20.28,20.2967,4119.69,0
+DDX.US,D,20230417,000000,20.2408,20.249,20.2085,20.2131,4035.86,0
+DDX.US,D,20230418,000000,20.2782,20.2782,20.2365,20.2597,4044.46,0
+DDX.US,D,20230419,000000,20.2271,20.2271,20.1991,20.2098,2544.04,0
+DDX.US,D,20230420,000000,20.276,20.2829,20.2457,20.2457,4241.14,0
+DDX.US,D,20230421,000000,20.2642,20.2642,20.2085,20.2504,4084.22,0
+DDX.US,D,20230424,000000,20.2643,20.2848,20.2572,20.2691,2474.18,0
+DDX.US,D,20230425,000000,20.3108,20.3109,20.2735,20.2735,1363.91,0
+DDX.US,D,20230426,000000,20.2397,20.241,20.1991,20.241,2295.76,0
+DDX.US,D,20230427,000000,20.214,20.2691,20.214,20.2691,645.953,0
+DDX.US,D,20230428,000000,20.3257,20.3839,20.3108,20.3839,11443.3,0
+DDX.US,D,20230501,000000,20.4318,20.4318,20.2583,20.2583,260.1,0
+DDX.US,D,20230502,000000,20.3098,20.3098,20.3098,20.3098,37.6179,0
+DDX.US,D,20230503,000000,20.32,20.3528,20.3108,20.3528,3873.56,0
+DDX.US,D,20230504,000000,20.3758,20.3946,20.3416,20.3416,5096.68,0
+DDX.US,D,20230505,000000,20.3528,20.392,20.3528,20.392,3978.89,0
+DDX.US,D,20230508,000000,20.3342,20.3572,20.3342,20.3342,992.037,0
+DDX.US,D,20230509,000000,20.2882,20.2882,20.2882,20.2882,4.29918,0
+DDX.US,D,20230510,000000,20.3666,20.3666,20.357,20.357,249.352,0
+DDX.US,D,20230511,000000,20.3852,20.4132,20.3808,20.3808,11018.8,0
+DDX.US,D,20230512,000000,20.3108,20.32,20.3016,20.3061,4711.91,0
+DDX.US,D,20230515,000000,20.3016,20.3165,20.3016,20.3165,153.695,0
+DDX.US,D,20230516,000000,20.2457,20.2457,20.2457,20.2457,2.14959,0
+DDX.US,D,20230517,000000,20.2735,20.2769,20.2735,20.2769,329.962,0
+DDX.US,D,20230518,000000,20.1945,20.2317,20.1945,20.2317,453.564,0
+DDX.US,D,20230519,000000,20.2271,20.2271,20.2085,20.2085,291.27,0
+DDX.US,D,20230522,000000,20.2179,20.2271,20.1946,20.1946,773.853,0
+DDX.US,D,20230523,000000,20.2365,20.2365,20.1574,20.1574,706.141,0
+DDX.US,D,20230524,000000,20.0459,20.0829,20.0408,20.044,29937.4,0
+DDX.US,D,20230525,000000,19.9759,20.0317,19.9759,19.9899,5646.98,0
+DDX.US,D,20230526,000000,20.0781,20.0995,20.0719,20.0995,6344.52,0
+DDX.US,D,20230530,000000,20.0131,20.1154,20.0131,20.1136,1335.97,0
+DDX.US,D,20230531,000000,20.0782,20.1234,20.0782,20.1234,325.663,0
+DDX.US,D,20230601,000000,20.2271,20.2548,20.2231,20.2231,1311.25,0
+DDX.US,D,20230602,000000,20.1898,20.2917,20.1898,20.2917,336.411,0
+DDX.US,D,20230605,000000,20.2652,20.2652,20.2316,20.2316,188.089,0
+DDX.US,D,20230606,000000,20.2779,20.2779,20.2779,20.2779,65.5626,0
+DDX.US,D,20230607,000000,20.2365,20.2504,20.1796,20.1796,1054.37,0
+DDX.US,D,20230608,000000,20.2549,20.2843,20.2549,20.2843,300.943,0
+DDX.US,D,20230609,000000,20.2772,20.292,20.2691,20.2691,1128.53,0
+DDX.US,D,20230612,000000,20.3168,20.3168,20.3168,20.3168,1.07479,0
+DDX.US,D,20230613,000000,20.3758,20.3758,20.3061,20.3061,5671.7,0
+DDX.US,D,20230614,000000,20.3946,20.4132,20.3016,20.3477,3857.44,0
+DDX.US,D,20230615,000000,20.3388,20.484,20.3388,20.484,2326.93,0
+DDX.US,D,20230616,000000,20.4549,20.469,20.4446,20.4446,4072.4,0
+DDX.US,D,20230620,000000,20.3758,20.3852,20.3714,20.3758,7448.34,0
+DDX.US,D,20230621,000000,20.3852,20.4084,20.3666,20.4084,2098,0
+DDX.US,D,20230622,000000,20.3434,20.3434,20.3158,20.3158,249.352,0
+DDX.US,D,20230623,000000,20.3108,20.3108,20.2924,20.2924,2682.69,0
+DDX.US,D,20230626,000000,20.3244,20.3294,20.3128,20.3128,518.052,0
+DDX.US,D,20230627,000000,20.2922,20.3206,20.2922,20.3206,174.117,0
+DDX.US,D,20230628,000000,20.3024,20.3547,20.3024,20.3547,1067.36,0
+DDX.US,D,20230629,000000,20.2648,20.3024,20.2648,20.2695,6365.77,0
+DDX.US,D,20230630,000000,20.3679,20.3708,20.3679,20.3708,575.31,0
+DDX.US,D,20230703,000000,20.4053,20.4053,20.3538,20.3538,8237.94,0
+DDX.US,D,20230705,000000,20.2688,20.2688,20.2688,20.2688,26.6841,0
+DDX.US,D,20230706,000000,20.1055,20.1102,20.1054,20.1102,730.079,0
+DDX.US,D,20230707,000000,20.171,20.171,20.1279,20.1279,1878.56,0
+DDX.US,D,20230710,000000,20.1337,20.1992,20.1337,20.1898,667.104,0
+DDX.US,D,20230711,000000,20.2133,20.2647,20.2133,20.2577,533.683,0
+DDX.US,D,20230712,000000,20.3585,20.4335,20.3585,20.4099,834.681,0
+DDX.US,D,20230713,000000,20.5411,20.5738,20.5411,20.5597,2142.2,0
+DDX.US,D,20230714,000000,20.5034,20.5034,20.4754,20.4754,543.289,0
+DDX.US,D,20230717,000000,20.4942,20.4942,20.4942,20.4942,12.8084,0
+DDX.US,D,20230718,000000,20.5551,20.5551,20.5411,20.5411,2348.2,0
+DDX.US,D,20230719,000000,20.5459,20.6303,20.5459,20.6067,1321.4,0
+DDX.US,D,20230720,000000,20.4428,20.5271,20.4428,20.5231,1639.47,0
+DDX.US,D,20230721,000000,20.5685,20.5685,20.5396,20.5396,1178.37,0
+DDX.US,D,20230724,000000,20.5273,20.5273,20.5273,20.5273,2.13473,0
+DDX.US,D,20230725,000000,20.529,20.529,20.529,20.529,1.06736,0
+DDX.US,D,20230726,000000,20.5332,20.5581,20.5332,20.5581,853.893,0
+DDX.US,D,20230727,000000,20.4264,20.4264,20.4264,20.4264,10.6736,0
+DDX.US,D,20230728,000000,20.5271,20.5271,20.5131,20.5131,514.471,0
+DDX.US,D,20230731,000000,20.4991,20.5235,20.4897,20.5235,1601.05,0
+DDX.US,D,20230801,000000,20.4242,20.4242,20.4242,20.4242,3.2021,0
+DDX.US,D,20230802,000000,20.321,20.321,20.3067,20.3067,10714.2,0
+DDX.US,D,20230803,000000,20.3024,20.3024,20.215,20.215,662.835,0
+DDX.US,D,20230804,000000,20.3552,20.3552,20.3063,20.3063,1716.32,0
+DDX.US,D,20230807,000000,20.3304,20.3585,20.3303,20.3554,14225.8,0
+DDX.US,D,20230808,000000,20.3256,20.3352,20.3256,20.3352,213.473,0
+DDX.US,D,20230809,000000,20.3679,20.3679,20.335,20.335,470.708,0
+DDX.US,D,20230810,000000,20.3959,20.3959,20.2768,20.2768,849.624,0
+DDX.US,D,20230811,000000,20.2274,20.2368,20.2139,20.2139,3309.9,0
+DDX.US,D,20230814,000000,20.218,20.218,20.1976,20.1976,368.241,0
+DDX.US,D,20230815,000000,20.1337,20.1337,20.1066,20.1066,512.336,0
+DDX.US,D,20230816,000000,20.0867,20.0962,20.0457,20.0457,26951,0
+DDX.US,D,20230817,000000,19.9945,19.9945,19.9945,19.9945,1.06736,0
+DDX.US,D,20230818,000000,20.0119,20.04,19.9275,19.998,31124.4,0
+DDX.US,D,20230821,000000,19.8994,19.9743,19.8994,19.9743,5423.29,0
+DDX.US,D,20230822,000000,19.9649,19.9649,19.9649,19.9649,2198.77,0
+DDX.US,D,20230823,000000,20.0493,20.1337,20.0493,20.1233,3346.19,0
+DDX.US,D,20230824,000000,20.039,20.039,20.039,20.039,163.307,0
+DDX.US,D,20230825,000000,20.04,20.0586,20.0306,20.0306,3738.98,0
+DDX.US,D,20230828,000000,20.1047,20.1047,20.1047,20.1047,3.2021,0
+DDX.US,D,20230829,000000,20.1898,20.2509,20.1898,20.2509,215.608,0
+DDX.US,D,20230830,000000,20.2836,20.2836,20.2486,20.2486,1135.67,0
+DDX.US,D,20230831,000000,20.2554,20.2573,20.2554,20.2573,2990.76,0
+DDX.US,D,20230901,000000,20.2134,20.2134,20.2134,20.2134,3.2021,0
+DDX.US,D,20230905,000000,20.1337,20.1337,20.1009,20.1009,5126.56,0
+DDX.US,D,20230906,000000,20.06,20.06,20.06,20.06,5.33683,0
+DDX.US,D,20230907,000000,20.0866,20.0866,20.0745,20.0745,460.035,0
+DDX.US,D,20230908,000000,20.0818,20.0818,20.0818,20.0818,5.33683,0
+DDX.US,D,20230911,000000,20.1055,20.1099,20.1055,20.1099,117.41,0
+DDX.US,D,20230912,000000,20.1055,20.1055,20.1042,20.1042,116.343,0
+DDX.US,D,20230913,000000,20.0962,20.1337,20.0962,20.108,2285.23,0
+DDX.US,D,20230914,000000,20.1565,20.1565,20.1565,20.1565,8.53893,0
+DDX.US,D,20230915,000000,20.0962,20.0962,20.0962,20.0962,6.4042,0
+DDX.US,D,20230918,000000,20.0957,20.0957,20.0957,20.0957,48.0315,0
+DDX.US,D,20230919,000000,20.05,20.05,20.05,20.05,3.2021,0
+DDX.US,D,20230920,000000,20.0867,20.0867,20.0218,20.0218,2563.81,0
+DDX.US,D,20230921,000000,19.8558,19.8558,19.8558,19.8558,22.4147,0
+DDX.US,D,20230922,000000,19.9182,19.9182,19.8889,19.8889,2889.36,0
+DDX.US,D,20230925,000000,19.8151,19.8433,19.8124,19.8124,5125.49,0
+DDX.US,D,20230926,000000,19.7496,19.7496,19.7167,19.7167,12282.1,0
+DDX.US,D,20230927,000000,19.6887,19.7028,19.6746,19.7028,26019.1,0
+DDX.US,D,20230928,000000,19.5522,19.7592,19.5522,19.7434,3181.68,0
+DDX.US,D,20230929,000000,19.7971,19.7971,19.7255,19.7255,1079.3,0
+DDX.US,D,20231002,000000,19.6558,19.6746,19.5897,19.6181,8275.77,0
+DDX.US,D,20231003,000000,19.4674,19.4674,19.4444,19.4444,5351.97,0
+DDX.US,D,20231004,000000,19.4813,19.5426,19.4813,19.52,1587.65,0
+DDX.US,D,20231005,000000,19.5615,19.5615,19.5615,19.5615,1.06126,0
+DDX.US,D,20231006,000000,19.5615,19.5785,19.5614,19.5709,9023.96,0
+DDX.US,D,20231009,000000,19.5992,19.6463,19.5992,19.6463,1119.63,0
+DDX.US,D,20231010,000000,19.6463,19.7274,19.6463,19.7274,2446.22,0
+DDX.US,D,20231011,000000,19.7971,19.7979,19.7834,19.7979,653.741,0
+DDX.US,D,20231012,000000,19.7312,19.7312,19.6524,19.6524,254.704,0
+DDX.US,D,20231013,000000,19.6653,19.6933,19.6463,19.6856,17816.5,0
+DDX.US,D,20231016,000000,19.6933,19.6933,19.6933,19.6933,107.188,0
+DDX.US,D,20231017,000000,19.6045,19.6045,19.6045,19.6045,2.12253,0
+DDX.US,D,20231018,000000,19.5049,19.5143,19.4813,19.4813,3081.92,0
+DDX.US,D,20231019,000000,19.3731,19.3961,19.3731,19.3961,109.31,0
+DDX.US,D,20231020,000000,19.4106,19.4106,19.3919,19.3919,1326.58,0
+DDX.US,D,20231023,000000,19.4011,19.4011,19.4011,19.4011,84.9014,0
+DDX.US,D,20231024,000000,19.439,19.4701,19.42,19.4701,2229.72,0
+DDX.US,D,20231025,000000,19.3447,19.3636,19.3354,19.3354,745.01,0
+DDX.US,D,20231026,000000,19.3409,19.3738,19.3409,19.3738,355.524,0
+DDX.US,D,20231027,000000,19.3345,19.3345,19.3345,19.3345,129.474,0
+DDX.US,D,20231030,000000,19.3715,19.3715,19.3715,19.3715,79.5951,0
+DDX.US,D,20231031,000000,19.3956,19.3956,19.3956,19.3956,53.0634,0
+DDX.US,D,20231101,000000,19.4766,19.5378,19.4766,19.5378,447.855,0
+DDX.US,D,20231102,000000,19.6933,19.7312,19.6887,19.7218,12458.2,0
+DDX.US,D,20231103,000000,19.929,19.929,19.8819,19.8819,456.345,0
+DDX.US,D,20231106,000000,19.929,19.929,19.7919,19.7919,478.632,0
+DDX.US,D,20231107,000000,19.8763,19.8819,19.8419,19.8419,1256.54,0
+DDX.US,D,20231108,000000,19.8959,19.8959,19.8959,19.8959,4.24507,0
+DDX.US,D,20231109,000000,19.8912,19.8912,19.7398,19.7398,5056.94,0
+DDX.US,D,20231110,000000,19.8124,19.8124,19.8124,19.8124,2.12253,0
+DDX.US,D,20231113,000000,19.8112,19.8112,19.8112,19.8112,42.4507,0
+DDX.US,D,20231114,000000,20.0987,20.1154,20.0987,20.1154,6006.77,0
+DDX.US,D,20231115,000000,20.0426,20.0426,20.0426,20.0426,114.616,0
+DDX.US,D,20231116,000000,20.108,20.1174,20.0938,20.0987,1633.29,0
+DDX.US,D,20231117,000000,20.1175,20.1616,20.1175,20.1616,6004.65,0
+DDX.US,D,20231120,000000,20.1551,20.2266,20.1551,20.2266,10792,0
+DDX.US,D,20231121,000000,20.1364,20.3155,20.1364,20.3155,424.507,0
+DDX.US,D,20231122,000000,20.2024,20.221,20.2024,20.221,427.691,0
+DDX.US,D,20231124,000000,20.2069,20.2069,20.2069,20.2069,5.30634,0
+DDX.US,D,20231127,000000,20.2116,20.2748,20.2116,20.2748,9185.27,0
+DDX.US,D,20231128,000000,20.3389,20.3389,20.2965,20.321,10700.7,0
+DDX.US,D,20231129,000000,20.3859,20.3859,20.3859,20.3859,2.12253,0
+DDX.US,D,20231130,000000,20.3531,20.3531,20.3363,20.3363,7961.63,0
+DDX.US,D,20231201,000000,20.4094,20.5392,20.4093,20.5392,3477.77,0
+DDX.US,D,20231204,000000,20.4754,20.4754,20.4754,20.4754,107.188,0
+DDX.US,D,20231205,000000,20.567,20.567,20.5481,20.5481,182.538,0
+DDX.US,D,20231206,000000,20.6358,20.6358,20.6115,20.6115,4411.69,0
+DDX.US,D,20231207,000000,20.5791,20.6639,20.5698,20.6358,2318.87,0
+DDX.US,D,20231208,000000,20.5226,20.5698,20.5226,20.5698,28552.3,0
+DDX.US,D,20231211,000000,20.5603,20.5874,20.551,20.5874,2021.71,0
+DDX.US,D,20231212,000000,20.5885,20.6201,20.5885,20.6201,986.979,0
+DDX.US,D,20231213,000000,20.6499,20.8938,20.6499,20.8938,3416.22,0
+DDX.US,D,20231214,000000,21.1348,21.1348,21.0961,21.0961,582.636,0
+DDX.US,D,20231215,000000,21.022,21.0547,21.022,21.0547,1170.57,0
+DDX.US,D,20231218,000000,21.0378,21.0504,21.0361,21.0361,14782.4,0
+DDX.US,D,20231219,000000,21.1351,21.1351,21.1215,21.1215,1370.09,0
+DDX.US,D,20231220,000000,21.1774,21.1774,21.1002,21.1002,1145.72,0
+DDX.US,D,20231221,000000,21.1536,21.1536,21.1434,21.1434,6411.84,0
+DDX.US,D,20231222,000000,21.1869,21.2059,21.1489,21.1489,739.989,0
+DDX.US,D,20231226,000000,21.1774,21.1965,21.1774,21.1821,17405.5,0
+DDX.US,D,20231227,000000,21.3124,21.3124,21.3124,21.3124,11.5623,0
+DDX.US,D,20231228,000000,21.3012,21.3107,21.2631,21.282,838.794,0
+DDX.US,D,20231229,000000,21.2367,21.2367,21.2367,21.2367,27.3291,0
+DDX.US,D,20240102,000000,21.1641,21.1681,21.1462,21.1462,3029.33,0
+DDX.US,D,20240103,000000,21.1318,21.1318,21.1318,21.1318,14.7156,0
+DDX.US,D,20240104,000000,21.0822,21.0898,21.0442,21.0442,1977.15,0
+DDX.US,D,20240105,000000,21.1013,21.1013,20.9978,21.0006,8971.32,0
+DDX.US,D,20240108,000000,21.1032,21.1088,21.1032,21.1088,1547.25,0
+DDX.US,D,20240109,000000,21.0538,21.0538,21.0442,21.0442,1114.18,0
+DDX.US,D,20240110,000000,21.0538,21.0538,21.0442,21.0442,421.499,0
+DDX.US,D,20240111,000000,21.1013,21.1203,21.1012,21.1013,5367.02,0
+DDX.US,D,20240112,000000,21.1296,21.1489,21.1203,21.1481,1355.94,0
+DDX.US,D,20240116,000000,20.9966,21.0442,20.9301,20.9427,2642.51,0
+DDX.US,D,20240117,000000,20.8316,20.854,20.8316,20.854,334.256,0
+DDX.US,D,20240118,000000,20.8516,20.8516,20.8516,20.8516,2.10224,0
+DDX.US,D,20240119,000000,20.9015,20.9111,20.9015,20.9016,935.498,0
+DDX.US,D,20240122,000000,20.949,20.968,20.949,20.957,965.98,0
+DDX.US,D,20240123,000000,20.9299,20.9299,20.9299,20.9299,23.1246,0
+DDX.US,D,20240124,000000,20.9776,20.9776,20.9064,20.9064,428.857,0
+DDX.US,D,20240125,000000,20.9776,20.9966,20.9756,20.9949,3962.72,0
+DDX.US,D,20240126,000000,20.9871,21.0156,20.9777,20.9899,10448.1,0
+DDX.US,D,20240129,000000,21.0347,21.1108,21.0347,21.1108,378.403,0
+DDX.US,D,20240130,000000,21.1012,21.1203,21.0944,21.1184,1410.6,0
+DDX.US,D,20240131,000000,21.2059,21.2059,21.1489,21.1489,4404.19,0
+DDX.US,D,20240201,000000,21.3012,21.3296,21.3011,21.3215,5760.14,0
+DDX.US,D,20240202,000000,21.1374,21.1869,21.1374,21.1774,16166.2,0
+DDX.US,D,20240205,000000,21.0917,21.0917,20.9871,20.9959,351.074,0
+DDX.US,D,20240206,000000,21.0917,21.1078,21.0916,21.1078,320.592,0
+DDX.US,D,20240207,000000,21.1299,21.1299,21.1108,21.1203,10164.3,0
+DDX.US,D,20240208,000000,21.0538,21.0727,21.0537,21.0538,1009.07,0
+DDX.US,D,20240209,000000,21.0633,21.0633,21.0633,21.0633,447.777,0
+DDX.US,D,20240212,000000,21.0727,21.1013,21.0727,21.0983,413.09,0
+DDX.US,D,20240213,000000,20.9015,20.9015,20.8539,20.8539,210.224,0
+DDX.US,D,20240214,000000,20.968,20.9776,20.9668,20.9668,705.302,0
+DDX.US,D,20240215,000000,21.0536,21.0727,21.0536,21.0727,210.224,0
+DDX.US,D,20240216,000000,21.0281,21.0281,21.0243,21.0243,322.694,0
+DDX.US,D,20240220,000000,21.1013,21.1013,21.0366,21.0366,549.736,0
+DDX.US,D,20240221,000000,21.0061,21.0156,20.9871,21.0156,1146.77,0
+DDX.US,D,20240222,000000,21.0727,21.1013,21.0633,21.0966,15823.5,0
+DDX.US,D,20240223,000000,21.1869,21.1965,21.1818,21.1818,908.168,0
+DDX.US,D,20240226,000000,21.1679,21.1679,21.1347,21.1347,333.205,0
+DDX.US,D,20240227,000000,21.1156,21.1156,21.1156,21.1156,1.05112,0
+DDX.US,D,20240228,000000,21.1203,21.1299,21.1203,21.1251,1576.68,0
+DDX.US,D,20240229,000000,21.1679,21.1869,21.1631,21.182,20343.4,0
+DDX.US,D,20240301,000000,21.2833,21.3201,21.2833,21.3201,731.58,0
+DDX.US,D,20240304,000000,21.2535,21.2916,21.2535,21.2681,18906.5,0
+DDX.US,D,20240305,000000,21.3391,21.3391,21.3107,21.3107,12163.5,0
+DDX.US,D,20240306,000000,21.4056,21.4247,21.4056,21.4153,2050.73,0
+DDX.US,D,20240307,000000,21.4628,21.5103,21.4628,21.5005,842.999,0
+DDX.US,D,20240308,000000,21.5199,21.5199,21.4819,21.4819,634.877,0
+DDX.US,D,20240311,000000,21.4533,21.4569,21.4533,21.4569,5365.97,0
+DDX.US,D,20240312,000000,21.4533,21.4533,21.4533,21.4533,1.05112,0
+DDX.US,D,20240313,000000,21.4247,21.4533,21.4204,21.4204,18787.7,0
+DDX.US,D,20240314,000000,21.3201,21.3201,21.2735,21.2735,32181.1,0
+DDX.US,D,20240315,000000,21.2535,21.2536,21.2535,21.2536,523.458,0
+DDX.US,D,20240318,000000,21.2679,21.2679,21.2535,21.2535,3394.07,0
+DDX.US,D,20240319,000000,21.2725,21.3201,21.2725,21.3087,4097.27,0
+DDX.US,D,20240320,000000,21.3201,21.4056,21.3201,21.4056,4777.34,0
+DDX.US,D,20240321,000000,21.4435,21.4435,21.4247,21.4247,7184.41,0
+DDX.US,D,20240322,000000,21.4622,21.4622,21.4622,21.4622,167.128,0
+DDX.US,D,20240325,000000,21.4153,21.4153,21.4153,21.4153,119.827,0
+DDX.US,D,20240326,000000,21.4334,21.462,21.4334,21.4334,2751.24,0
+DDX.US,D,20240327,000000,21.4907,21.5482,21.4813,21.5482,29503.8,0
+DDX.US,D,20240328,000000,21.5672,21.5767,21.5385,21.5577,13997.9,0
+DDX.US,D,20240401,000000,21.4048,21.4048,21.3952,21.3966,4938.41,0
+DDX.US,D,20240402,000000,21.3379,21.3379,21.3379,21.3379,98.3707,0
+DDX.US,D,20240403,000000,21.3379,21.3761,21.3283,21.3579,12664.7,0
+DDX.US,D,20240404,000000,21.4525,21.4525,21.3379,21.3379,1743.46,0
+DDX.US,D,20240405,000000,21.3189,21.3189,21.3059,21.3059,104.649,0
+DDX.US,D,20240408,000000,21.3004,21.3004,21.3004,21.3004,5.23248,0
+DDX.US,D,20240409,000000,21.3379,21.3666,21.3378,21.3607,1674.39,0
+DDX.US,D,20240410,000000,21.0989,21.1085,21.0799,21.094,4617.14,0
+DDX.US,D,20240411,000000,21.1085,21.1181,21.1,21.1,3180.3,0
+DDX.US,D,20240412,000000,21.0607,21.0607,21.0248,21.0248,418.598,0
+DDX.US,D,20240415,000000,20.946,20.946,20.8888,20.8888,1204.51,0
+DDX.US,D,20240416,000000,20.8027,20.8274,20.8027,20.8086,1367.77,0
+DDX.US,D,20240417,000000,20.841,20.8888,20.8218,20.8715,1585.44,0
+DDX.US,D,20240418,000000,20.8791,20.8984,20.8218,20.8279,10841.7,0
+DDX.US,D,20240419,000000,20.8696,20.8984,20.841,20.8506,13748.8,0
+DDX.US,D,20240422,000000,20.8888,20.9365,20.8888,20.927,3145.77,0
+DDX.US,D,20240423,000000,21.0035,21.0129,20.9939,21.0035,2425.78,0
+DDX.US,D,20240424,000000,20.927,20.946,20.9175,20.946,1581.25,0
+DDX.US,D,20240425,000000,20.841,20.8791,20.841,20.8696,1096.72,0
+DDX.US,D,20240426,000000,20.946,20.9502,20.9433,20.9502,2879.96,0
+DDX.US,D,20240429,000000,21.0225,21.0417,21.0035,21.0417,1262.07,0
+DDX.US,D,20240430,000000,20.9653,20.9653,20.8901,20.8901,2529.38,0
+DDX.US,D,20240501,000000,20.9172,20.9294,20.903,20.9294,1229.63,0
+DDX.US,D,20240502,000000,21.0417,21.0799,21.0416,21.0504,19491,0
+DDX.US,D,20240503,000000,21.1659,21.1935,21.1659,21.1935,2459.26,0
+DDX.US,D,20240506,000000,21.2302,21.2423,21.2302,21.2422,621.619,0
+DDX.US,D,20240507,000000,21.3475,21.357,21.2948,21.2948,3562.27,0
+DDX.US,D,20240508,000000,21.2709,21.2709,21.2328,21.2328,3662.73,0
+DDX.US,D,20240509,000000,21.3283,21.3379,21.3274,21.3362,4210.05,0
+DDX.US,D,20240510,000000,21.3103,21.3103,21.3103,21.3103,6.27898,0
+DDX.US,D,20240513,000000,21.357,21.357,21.3237,21.3237,320.228,0
+DDX.US,D,20240514,000000,21.3952,21.3998,21.3761,21.3998,5410.39,0
+DDX.US,D,20240515,000000,21.5385,21.5853,21.5243,21.5385,6389.91,0
+DDX.US,D,20240516,000000,21.5323,21.5323,21.5323,21.5323,172.672,0
+DDX.US,D,20240517,000000,21.5148,21.5148,21.5148,21.5148,4.18598,0
+DDX.US,D,20240520,000000,21.486,21.486,21.486,21.486,33.4879,0
+DDX.US,D,20240521,000000,21.5098,21.529,21.4917,21.5148,4043.66,0
+DDX.US,D,20240522,000000,21.4716,21.4717,21.4612,21.4612,1726.72,0
+DDX.US,D,20240523,000000,21.367,21.367,21.367,21.367,41.8598,0
+DDX.US,D,20240524,000000,21.4334,21.4334,21.4191,21.4191,479.295,0
+DDX.US,D,20240528,000000,21.4048,21.4048,21.3241,21.3241,11229.9,0
+DDX.US,D,20240529,000000,21.1659,21.184,21.1659,21.184,324.414,0
+DDX.US,D,20240530,000000,21.2423,21.2901,21.242,21.2749,29473.5,0
+DDX.US,D,20240531,000000,21.1563,21.3759,21.1563,21.3759,4348.19,0
+DDX.US,D,20240603,000000,21.3092,21.5003,21.3092,21.5003,12258.6,0
+DDX.US,D,20240604,000000,21.462,21.5433,21.462,21.5378,458.365,0
+DDX.US,D,20240605,000000,21.6225,21.6309,21.6225,21.6309,2747.05,0
+DDX.US,D,20240606,000000,21.6395,21.6395,21.6395,21.6395,49.1853,0
+DDX.US,D,20240607,000000,21.4955,21.4955,21.4573,21.4573,15064.3,0
+DDX.US,D,20240610,000000,21.4181,21.4248,21.4181,21.4248,386.157,0
+DDX.US,D,20240611,000000,21.4587,21.4603,21.4587,21.4603,2840.19,0
+DDX.US,D,20240612,000000,21.6709,21.6709,21.5811,21.5811,236.508,0
+DDX.US,D,20240613,000000,21.6389,21.6389,21.6389,21.6389,194.648,0
+DDX.US,D,20240614,000000,21.6407,21.6407,21.6407,21.6407,153.835,0
+DDX.US,D,20240617,000000,21.6054,21.614,21.6054,21.614,2722.98,0
+DDX.US,D,20240618,000000,21.6628,21.7057,21.6436,21.7057,563.015,0
+DDX.US,D,20240620,000000,21.6723,21.6819,21.6678,21.6678,212.438,0
+DDX.US,D,20240621,000000,21.6151,21.639,21.6151,21.639,31881.5,0
+DDX.US,D,20240624,000000,21.6915,21.6915,21.6712,21.6712,732.547,0
+DDX.US,D,20240625,000000,21.6819,21.6962,21.678,21.6962,1591.72,0
+DDX.US,D,20240626,000000,21.5959,21.5959,21.5874,21.5874,105.696,0
+DDX.US,D,20240627,000000,21.6243,21.6243,21.6096,21.6096,215.383,0
+DDX.US,D,20240628,000000,21.6816,21.7012,21.5506,21.5506,8511.29,0
+DDX.US,D,20240701,000000,21.4801,21.4801,21.4369,21.4369,126.941,0
+DDX.US,D,20240702,000000,21.4605,21.5127,21.4605,21.5127,1294.38,0
+DDX.US,D,20240703,000000,21.6483,21.6483,21.6483,21.6483,4.162,0
+DDX.US,D,20240705,000000,21.6866,21.7444,21.6866,21.7444,3184.97,0
+DDX.US,D,20240708,000000,21.7417,21.7417,21.7417,21.7417,1.0405,0
+DDX.US,D,20240709,000000,21.7303,21.7303,21.7056,21.7056,915.64,0
+DDX.US,D,20240710,000000,21.7587,21.778,21.7587,21.778,490.075,0
+DDX.US,D,20240711,000000,21.8549,21.9222,21.8549,21.8885,2607.49,0
+DDX.US,D,20240712,000000,21.9726,21.9942,21.9726,21.9816,312.15,0
+DDX.US,D,20240715,000000,21.9125,21.9125,21.8982,21.8982,5727.95,0
+DDX.US,D,20240716,000000,21.9887,22.032,21.9125,22.032,31270.1,0
+DDX.US,D,20240717,000000,22.0183,22.0183,22.0088,22.0183,579.558,0
+DDX.US,D,20240718,000000,21.8936,21.8936,21.8936,21.8936,183.128,0
+DDX.US,D,20240719,000000,21.8068,21.8094,21.8068,21.8094,2366.09,0
+DDX.US,D,20240722,000000,21.8546,21.8597,21.826,21.8356,10980.4,0
+DDX.US,D,20240723,000000,21.8453,21.8453,21.8068,21.825,1015.52,0
+DDX.US,D,20240724,000000,21.7972,21.7972,21.6819,21.6865,1680.4,0
+DDX.US,D,20240725,000000,21.7675,21.7677,21.7012,21.7203,2025.85,0
+DDX.US,D,20240726,000000,21.8356,21.8412,21.826,21.8412,689.851,0
+DDX.US,D,20240729,000000,21.8453,21.8837,21.8453,21.8558,808.468,0
+DDX.US,D,20240730,000000,21.8837,21.8896,21.8741,21.8896,3144.39,0
+DDX.US,D,20240731,000000,22.0278,22.0567,21.9992,22.0567,6313.75,0
+DDX.US,D,20240801,000000,21.9895,22.0183,21.9895,22.0183,1020.73,0
+DDX.US,D,20240802,000000,22.0856,22.1211,22.0664,22.1211,519.209,0
+DDX.US,D,20240805,000000,21.9932,21.9992,21.9834,21.9834,1199.69,0
+DDX.US,D,20240806,000000,21.9119,21.9119,21.9119,21.9119,305.907,0
+DDX.US,D,20240807,000000,21.951,21.951,21.83,21.83,1144.55,0
+DDX.US,D,20240808,000000,21.8597,21.8943,21.8597,21.8943,8418.69,0
+DDX.US,D,20240809,000000,21.9885,21.9885,21.9885,21.9885,41.62,0
+DDX.US,D,20240812,000000,22.0099,22.0278,22.0099,22.0115,421.402,0
+DDX.US,D,20240813,000000,22.1047,22.1529,22.0952,22.1529,23240.6,0
+DDX.US,D,20240814,000000,22.2198,22.2198,22.2198,22.2198,93.645,0
+DDX.US,D,20240815,000000,22.2009,22.2116,22.1816,22.2116,10267.6,0
+DDX.US,D,20240816,000000,22.249,22.2961,22.249,22.2961,1458.78,0
+DDX.US,D,20240819,000000,22.3739,22.3825,22.3691,22.3825,1773.01,0
+DDX.US,D,20240820,000000,22.3932,22.4066,22.3932,22.4066,214.343,0
+DDX.US,D,20240821,000000,22.4027,22.4795,22.4027,22.4795,3087.16,0
+DDX.US,D,20240822,000000,22.4219,22.4365,22.353,22.353,1222.58,0
+DDX.US,D,20240823,000000,22.4315,22.5238,22.4315,22.5238,10505.9,0
+DDX.US,D,20240826,000000,22.4915,22.4915,22.4915,22.4915,24.972,0
+DDX.US,D,20240827,000000,22.5027,22.5027,22.5027,22.5027,13.5265,0
+DDX.US,D,20240828,000000,22.5469,22.5469,22.4841,22.4841,228.91,0
+DDX.US,D,20240829,000000,22.4735,22.5083,22.4562,22.47,18592.7,0
+DDX.US,D,20240830,000000,22.4268,22.47,22.4268,22.47,8871.3,0
+DDX.US,D,20240903,000000,22.4605,22.4605,22.4498,22.4498,628.462,0
+DDX.US,D,20240904,000000,22.4986,22.52,22.4986,22.52,1044.66,0
+DDX.US,D,20240905,000000,22.5083,22.549,22.5082,22.5284,1677.28,0
+DDX.US,D,20240906,000000,22.5515,22.5515,22.4421,22.4421,19477.1,0
+DDX.US,D,20240909,000000,22.5083,22.5469,22.5083,22.5469,1057.14,0
+DDX.US,D,20240910,000000,22.5949,22.5993,22.5949,22.5993,493.197,0
+DDX.US,D,20240911,000000,22.6094,22.6094,22.6094,22.6094,217.464,0
+DDX.US,D,20240912,000000,22.5805,22.6428,22.566,22.6428,6712.26,0
+DDX.US,D,20240913,000000,22.7101,22.7101,22.7033,22.7033,295.502,0
+DDX.US,D,20240916,000000,22.7294,22.8008,22.6814,22.8008,10664,0
+DDX.US,D,20240917,000000,22.787,22.787,22.7111,22.7111,3682.33,0
+DDX.US,D,20240918,000000,22.691,22.7197,22.6428,22.6428,2116.37,0
+DDX.US,D,20240919,000000,22.7294,22.7669,22.7294,22.7669,763.727,0
+DDX.US,D,20240920,000000,22.7294,22.739,22.7213,22.7213,561.87,0
+DDX.US,D,20240923,000000,22.7101,22.7486,22.7006,22.7486,5134.87,0
+DDX.US,D,20240924,000000,22.7294,22.8063,22.7294,22.8063,1477.51,0
+DDX.US,D,20240925,000000,22.7294,22.7294,22.7101,22.7101,521.29,0
+DDX.US,D,20240926,000000,22.8159,22.8159,22.8102,22.8102,187.29,0
+DDX.US,D,20240927,000000,22.8599,22.8599,22.8382,22.8382,658.04,0
+DDX.US,D,20240930,000000,22.8036,22.8228,22.7551,22.7648,32777.2,0
+DDX.US,D,20241001,000000,22.8094,22.8094,22.794,22.8052,1088.13,0
+DDX.US,D,20241002,000000,22.7567,22.7567,22.7567,22.7567,13.4083,0
+DDX.US,D,20241003,000000,22.6486,22.6486,22.6408,22.6408,108.298,0
+DDX.US,D,20241004,000000,22.6194,22.6194,22.5613,22.5807,14882.2,0
+DDX.US,D,20241007,000000,22.5031,22.5032,22.4759,22.4759,549.742,0
+DDX.US,D,20241008,000000,22.4836,22.5081,22.4835,22.5081,7604.6,0
+DDX.US,D,20241009,000000,22.4934,22.4934,22.4874,22.4874,384.716,0
+DDX.US,D,20241010,000000,22.4547,22.4547,22.4498,22.4498,1134.55,0
+DDX.US,D,20241011,000000,22.4498,22.4999,22.4498,22.4999,308.392,0
+DDX.US,D,20241014,000000,22.5175,22.5175,22.5175,22.5175,115.518,0
+DDX.US,D,20241015,000000,22.5515,22.5515,22.5321,22.5418,1312.98,0
+DDX.US,D,20241016,000000,22.6097,22.6097,22.5725,22.5725,641.538,0
+DDX.US,D,20241017,000000,22.5118,22.5128,22.4853,22.4853,9527.15,0
+DDX.US,D,20241018,000000,22.5514,22.5613,22.5514,22.5613,7777.87,0
+DDX.US,D,20241021,000000,22.3589,22.3589,22.3589,22.3589,185.654,0
+DDX.US,D,20241022,000000,22.3431,22.3431,22.3431,22.3431,121.706,0
+DDX.US,D,20241023,000000,22.2996,22.2996,22.2463,22.2576,12620.3,0
+DDX.US,D,20241024,000000,22.2607,22.2996,22.2607,22.2996,885.983,0
+DDX.US,D,20241025,000000,22.2607,22.2802,22.2318,22.2318,512.611,0
+DDX.US,D,20241028,000000,22.2414,22.2607,22.2027,22.2446,4757.9,0
+DDX.US,D,20241029,000000,22.2038,22.2704,22.2038,22.2221,1655.41,0
+DDX.US,D,20241030,000000,22.2802,22.2802,22.2414,22.2414,3079.79,0
+DDX.US,D,20241031,000000,22.1153,22.1153,22.0863,22.1056,8459.64,0
+DDX.US,D,20241101,000000,22.183,22.183,22.183,22.183,813.784,0
+DDX.US,D,20241104,000000,22.1929,22.1929,22.1445,22.1735,3938.96,0
+DDX.US,D,20241105,000000,22.2015,22.2607,22.2015,22.2368,929.302,0
+DDX.US,D,20241106,000000,22.1401,22.1401,22.1401,22.1401,92.827,0
+DDX.US,D,20241107,000000,22.2607,22.2942,22.2607,22.2942,1113.92,0
+DDX.US,D,20241108,000000,22.3383,22.3383,22.2996,22.3006,21982.4,0
+DDX.US,D,20241111,000000,22.2753,22.2753,22.2715,22.2715,203.188,0
+DDX.US,D,20241114,000000,22.125,22.125,22.0713,22.0713,308.392,0
+DDX.US,D,20241115,000000,22.0571,22.0571,22.016,22.016,255.79,0
+DDX.US,D,20241118,000000,22.0377,22.063,22.0377,22.063,147.491,0
+DDX.US,D,20241119,000000,22.0766,22.1153,22.0766,22.0861,11948.9,0
+DDX.US,D,20241120,000000,22.0281,22.0669,22.0184,22.0571,15241.1,0
+DDX.US,D,20241121,000000,22.1153,22.1153,22.0863,22.0863,516.737,0
+DDX.US,D,20241125,000000,22.2607,22.3383,22.2607,22.3286,3521.24,0
+DDX.US,D,20241126,000000,22.2704,22.2704,22.2124,22.2704,7750.03,0
+DDX.US,D,20241129,000000,22.3965,22.4419,22.3904,22.4419,3231.41,0
+DDX.US,D,20241202,000000,22.4257,22.4594,22.4257,22.4594,871.543,0
+DDX.US,D,20241203,000000,22.4643,22.4643,22.4192,22.4192,212.47,0
+DDX.US,D,20241204,000000,22.4928,22.5128,22.4836,22.4836,2637.32,0
+DDX.US,D,20241206,000000,22.5321,22.5418,22.5224,22.5224,1760.62,0
+DDX.US,D,20241209,000000,22.5224,22.5224,22.4639,22.4639,1020.06,0
+DDX.US,D,20241210,000000,22.4062,22.4062,22.3732,22.3732,2187.62,0
+DDX.US,D,20241211,000000,22.3771,22.4257,22.3771,22.3965,14243.8,0
+DDX.US,D,20241219,000000,21.8341,21.873,21.7954,21.8341,3028.22,0
+DDX.US,D,20241220,000000,21.8633,21.9796,21.8633,21.8884,3008.62,0
+DDX.US,D,20241223,000000,21.8341,21.8584,21.8341,21.8584,239.287,0
+DDX.US,D,20241224,000000,21.8826,21.9409,21.8826,21.9089,487.857,0
+DDX.US,D,20241226,000000,21.8923,21.9438,21.8923,21.9438,115.518,0
+DDX.US,D,20241230,000000,21.8793,21.9284,21.8695,21.898,15480.8,0
+DDX.US,D,20241231,000000,21.948,21.948,21.857,21.857,17902.5,0
+DDX.US,D,20250103,000000,21.9088,21.9088,21.8833,21.885,1207.3,0
+DDX.US,D,20250106,000000,21.9382,21.9383,21.8966,21.8966,2144.39,0
+DDX.US,D,20250107,000000,21.8304,21.85,21.8156,21.8156,19898.1,0
+DDX.US,D,20250108,000000,21.8206,21.8402,21.8107,21.828,8109.54,0
+DDX.US,D,20250110,000000,21.6685,21.6735,21.637,21.637,1520.34,0
+DDX.US,D,20250113,000000,21.6342,21.6538,21.6244,21.6538,4715.01,0
+DDX.US,D,20250114,000000,21.6538,21.693,21.644,21.693,1448.97,0
+DDX.US,D,20250115,000000,21.899,21.899,21.85,21.8858,846.337,0
+DDX.US,D,20250116,000000,21.8402,21.9676,21.8402,21.9676,3889.07,0
+DDX.US,D,20250117,000000,22.0069,22.0069,22.0059,22.0059,339.554,0
+DDX.US,D,20250121,000000,22.1245,22.1638,22.1245,22.1638,308.964,0
+DDX.US,D,20250122,000000,22.1344,22.1344,22.1048,22.1049,2148.47,0
+DDX.US,D,20250123,000000,22.0461,22.0755,22.0461,22.0657,10998.3,0
+DDX.US,D,20250124,000000,22.154,22.1736,22.1539,22.1736,6117.08,0
+DDX.US,D,20250127,000000,22.1775,22.1878,22.1775,22.1878,918.734,0
+DDX.US,D,20250128,000000,22.2129,22.2129,22.1922,22.1922,206.995,0
+DDX.US,D,20250129,000000,22.1539,22.1932,22.1442,22.1793,8393.01,0
+DDX.US,D,20250130,000000,22.2814,22.3011,22.2716,22.2913,2985.63,0
+DDX.US,D,20250131,000000,22.3109,22.3354,22.1668,22.1668,23139.6,0
+DDX.US,D,20250203,000000,22.1834,22.203,22.1706,22.1834,28499.1,0
+DDX.US,D,20250204,000000,22.1638,22.2716,22.1638,22.2716,1665.14,0
+DDX.US,D,20250205,000000,22.36,22.4089,22.36,22.4089,540.432,0
+DDX.US,D,20250206,000000,22.4178,22.4187,22.4178,22.4187,4278.59,0
+DDX.US,D,20250210,000000,22.3698,22.3698,22.3403,22.36,877.947,0
+DDX.US,D,20250212,000000,22.2324,22.2422,22.2129,22.2422,10165.2,0
+DDX.US,D,20250213,000000,22.3501,22.4089,22.3501,22.4089,1570.31,0
+DDX.US,D,20250214,000000,22.4482,22.458,22.4482,22.458,545.53,0
+DDX.US,D,20250219,000000,22.3992,22.4089,22.3989,22.3989,367.086,0
+DDX.US,D,20250220,000000,22.3992,22.4677,22.3992,22.4677,509.841,0
+DDX.US,D,20250221,000000,22.4629,22.4873,22.4629,22.4775,5522.6,0
+DDX.US,D,20250224,000000,22.4971,22.5069,22.4765,22.4765,1641.69,0
+DDX.US,D,20250225,000000,22.5756,22.5952,22.5756,22.5854,215.153,0
+DDX.US,D,20250226,000000,22.654,22.654,22.6148,22.654,2583.87,0
+DDX.US,D,20250227,000000,22.5609,22.5609,22.5078,22.5078,536.353,0
+DDX.US,D,20250228,000000,22.5266,22.6137,22.5266,22.6137,455.798,0
+DDX.US,D,20250303,000000,22.7031,22.7031,22.605,22.605,1195.06,0
+DDX.US,D,20250304,000000,22.5854,22.5854,22.5377,22.5377,1367.39,0
+DDX.US,D,20250305,000000,22.616,22.616,22.5986,22.5986,510.861,0
+DDX.US,D,20250306,000000,22.4775,22.556,22.4775,22.5082,866.73,0
+DDX.US,D,20250307,000000,22.5658,22.5658,22.5492,22.5492,555.727,0
+DDX.US,D,20250310,000000,22.5412,22.5658,22.4187,22.489,2707.25,0
+DDX.US,D,20250311,000000,22.4677,22.4677,22.3962,22.3962,1213.42,0
+DDX.US,D,20250312,000000,22.3794,22.3982,22.3794,22.3982,998.27,0
+DDX.US,D,20250313,000000,22.36,22.3992,22.3503,22.3746,1616.19,0
+DDX.US,D,20250314,000000,22.4433,22.4971,22.2913,22.4971,14496.8,0
+DDX.US,D,20250317,000000,22.556,22.5952,22.556,22.5952,6637.11,0
+DDX.US,D,20250318,000000,22.5364,22.6442,22.5364,22.6442,3990.02,0
+DDX.US,D,20250319,000000,22.5658,22.6638,22.556,22.6638,2042.42,0
+DDX.US,D,20250320,000000,22.654,22.654,22.6197,22.6197,1034.97,0
+DDX.US,D,20250321,000000,22.5756,22.5952,22.566,22.5952,4543.7,0
+DDX.US,D,20250324,000000,22.5658,22.5658,22.5411,22.5411,1093.1,0
+DDX.US,D,20250325,000000,22.5854,22.5952,22.5613,22.5613,2391.15,0
+DDX.US,D,20250326,000000,22.5266,22.5266,22.4802,22.4802,1776.28,0
+DDX.US,D,20250327,000000,22.4575,22.4775,22.4575,22.4635,2173.96,0
+DDX.US,D,20250328,000000,22.5075,22.5075,22.4729,22.4729,1843.54,0
+DDX.US,D,20250331,000000,22.4879,22.5458,22.4536,22.5458,766.783,0
+DDX.US,D,20250401,000000,22.635,22.635,22.5785,22.5785,775.96,0
+DDX.US,D,20250402,000000,22.5859,22.5991,22.5615,22.5991,5975.2,0
+DDX.US,D,20250403,000000,22.5762,22.5762,22.5075,22.5075,2278.93,0
+DDX.US,D,20250404,000000,22.3114,22.3114,22.1269,22.1269,9000.52,0
+DDX.US,D,20250407,000000,21.9878,21.9878,21.7622,21.8495,10384.2,0
+DDX.US,D,20250408,000000,21.9485,21.9485,21.669,21.6926,1743.61,0
+DDX.US,D,20250409,000000,21.5464,22.1142,21.5464,22.0999,6432,0
+DDX.US,D,20250410,000000,21.7622,21.8798,21.7622,21.8496,1321.47,0
+DDX.US,D,20250411,000000,21.9583,21.9713,21.9582,21.9713,1889.42,0
+DDX.US,D,20250414,000000,22.0858,22.1248,22.0368,22.1248,1784.4,0
+DDX.US,D,20250415,000000,22.2035,22.2035,22.1691,22.1691,476.18,0
+DDX.US,D,20250416,000000,22.2035,22.2035,22.1618,22.1618,12943.5,0
+DDX.US,D,20250417,000000,22.2035,22.2035,22.1839,22.1839,1634.51,0
+DDX.US,D,20250421,000000,22.076,22.076,22.027,22.027,752.508,0
+DDX.US,D,20250422,000000,22.1839,22.1839,22.1447,22.1839,15453.9,0
+DDX.US,D,20250423,000000,22.331,22.331,22.2427,22.2427,401.745,0
+DDX.US,D,20250424,000000,22.3604,22.429,22.3604,22.429,316.094,0
+DDX.US,D,20250425,000000,22.4051,22.4635,22.4051,22.4635,16270.6,0
+DDX.US,D,20250428,000000,22.5105,22.5272,22.4781,22.5272,5574.47,0
+DDX.US,D,20250429,000000,22.5956,22.6546,22.5859,22.6546,3521.9,0
+DDX.US,D,20250501,000000,22.6154,22.6154,22.5762,22.5762,36537.4,0
+DDX.US,D,20250502,000000,22.6056,22.6252,22.5859,22.6252,2241.21,0
+DDX.US,D,20250505,000000,22.5468,22.5664,22.537,22.537,4426.33,0
+DDX.US,D,20250506,000000,22.537,22.5671,22.537,22.5671,105.024,0
+DDX.US,D,20250507,000000,22.5762,22.5859,22.5762,22.584,490.455,0
+DDX.US,D,20250509,000000,22.5571,22.5664,22.537,22.5468,7038.7,0
+DDX.US,D,20250512,000000,22.5566,22.5762,22.5566,22.5762,7307.89,0
+DDX.US,D,20250513,000000,22.5516,22.5762,22.5516,22.5762,6449.34,0
+DDX.US,D,20250514,000000,22.4911,22.4911,22.4808,22.4808,1063.5,0
+DDX.US,D,20250515,000000,22.5566,22.6448,22.5566,22.6448,4024.59,0
+DDX.US,D,20250516,000000,22.6546,22.6939,22.6546,22.6939,1965.9,0
+DDX.US,D,20250519,000000,22.6743,22.7233,22.6742,22.7233,1734.43,0
+DDX.US,D,20250520,000000,22.6743,22.6743,22.6689,22.6689,121.339,0
+DDX.US,D,20250521,000000,22.6448,22.6546,22.5024,22.5024,1445.87,0
+DDX.US,D,20250522,000000,22.5468,22.5566,22.5238,22.5238,714.78,0
+DDX.US,D,20250523,000000,22.5468,22.5859,22.5075,22.5497,2833.63,0
+DDX.US,D,20250527,000000,22.7302,22.7528,22.7184,22.7184,1295.98,0
+DDX.US,D,20250528,000000,22.6546,22.6743,22.6252,22.6386,17019.1,0
+DDX.US,D,20250529,000000,22.7331,22.7528,22.7187,22.7187,1888.4,0
+DDX.US,D,20250603,000000,22.7518,22.7625,22.7233,22.7625,929.928,0
+DDX.US,D,20250604,000000,22.89,22.89,22.8605,22.8605,27239.1,0
+DDX.US,D,20250605,000000,22.89,22.89,22.8213,22.8213,29333.5,0
+DDX.US,D,20250606,000000,22.8017,22.8017,22.7772,22.7772,562.851,0
+DDX.US,D,20250609,000000,22.7821,22.8312,22.7819,22.8213,2160.65,0
+DDX.US,D,20250610,000000,22.8508,22.8704,22.841,22.8704,1437.71,0
+DDX.US,D,20250612,000000,22.9538,23.0175,22.939,22.9989,7156.98,0
+DDX.US,D,20250613,000000,22.89,22.89,22.8603,22.8802,2636.83,0
+DDX.US,D,20250616,000000,22.9391,22.9391,22.89,22.89,8663.02,0
+DDX.US,D,20250617,000000,22.8704,22.89,22.8704,22.8704,1602.9,0
+DDX.US,D,20250618,000000,22.939,22.939,22.8704,22.89,2512.43,0
+DDX.US,D,20250620,000000,22.841,22.8704,22.841,22.8694,852.434,0
+DDX.US,D,20250623,000000,22.8998,22.9366,22.8998,22.9366,1072.68,0
+DDX.US,D,20250624,000000,23.0567,23.096,23.0567,23.096,3598.37,0
+DDX.US,D,20250625,000000,22.9979,23.0518,22.9979,23.0518,607.716,0
+DDX.US,D,20250626,000000,23.1646,23.1659,23.1645,23.1659,1481.56,0
+DDX.US,D,20250630,000000,23.1934,23.2826,23.1934,23.2826,19583.8,0
+DDX.US,D,20250701,000000,23.2494,23.2647,23.2494,23.2647,321.841,0
+DDX.US,D,20250703,000000,23.2281,23.2295,23.2281,23.2295,761.724,0
+DDX.US,D,20250707,000000,23.1637,23.1637,23.124,23.124,246.173,0
+DDX.US,D,20250708,000000,23.1042,23.1439,23.1041,23.1439,1378.16,0
+DDX.US,D,20250709,000000,23.1736,23.2232,23.1637,23.2182,894.9,0
+DDX.US,D,20250710,000000,23.1935,23.243,23.1935,23.243,106.944,0
+DDX.US,D,20250711,000000,23.1439,23.1439,23.1121,23.1121,1496.2,0
+DDX.US,D,20250715,000000,23.0052,23.0348,23.004,23.004,4888.15,0
+DDX.US,D,20250716,000000,23.0249,23.0598,23.0249,23.0598,511.515,0
+DDX.US,D,20250717,000000,23.072,23.0941,23.072,23.0941,106.944,0
+DDX.US,D,20250721,000000,23.243,23.2628,23.1877,23.1877,4179.89,0
+DDX.US,D,20250722,000000,23.2182,23.2826,23.2182,23.2628,536.738,0
+DDX.US,D,20250723,000000,23.3156,23.3245,23.3156,23.3245,1513.35,0
+DDX.US,D,20250724,000000,23.3059,23.3059,23.2777,23.2777,221.959,0
+DDX.US,D,20250725,000000,23.2826,23.3421,23.2826,23.3421,1885.64,0
+DDX.US,D,20250728,000000,23.2727,23.2727,23.2133,23.2281,13661.6,0
+DDX.US,D,20250729,000000,23.3124,23.3124,23.3074,23.3074,519.586,0
+DDX.US,D,20250730,000000,23.2727,23.3025,23.2159,23.2159,12004.9,0
+DDX.US,D,20250731,000000,23.2496,23.2496,23.1741,23.1741,1554.72,0
+DDX.US,D,20250801,000000,23.2326,23.2518,23.2326,23.2518,343.028,0
+DDX.US,D,20250804,000000,23.3421,23.357,23.3421,23.357,162.433,0
+DDX.US,D,20250805,000000,23.3817,23.3817,23.3717,23.3718,2671.58,0
+DDX.US,D,20250806,000000,23.3619,23.4115,23.3322,23.4016,921.131,0
+DDX.US,D,20250807,000000,23.4016,23.4016,23.3943,23.3943,347.063,0
+DDX.US,D,20250808,000000,23.4115,23.4313,23.4115,23.4115,661.842,0
+DDX.US,D,20250811,000000,23.4303,23.4313,23.4071,23.4071,6390.41,0
+DDX.US,D,20250812,000000,23.461,23.4809,23.461,23.4655,7234.86,0
+DDX.US,D,20250813,000000,23.58,23.58,23.5304,23.5662,1796.86,0
+DDX.US,D,20250814,000000,23.5007,23.5205,23.4809,23.4809,3275.91,0
+DDX.US,D,20250815,000000,23.5037,23.5037,23.4957,23.4957,4013.43,0
+DDX.US,D,20250818,000000,23.5007,23.5998,23.471,23.471,322.85,0
+DDX.US,D,20250819,000000,23.4957,23.5004,23.4957,23.5004,220.95,0
+DDX.US,D,20250820,000000,23.5403,23.5403,23.5194,23.5194,390.446,0
+DDX.US,D,20250821,000000,23.4809,23.5403,23.448,23.448,352.108,0
+DDX.US,D,20250822,000000,23.6692,23.6786,23.6404,23.6404,1681.84,0
+DDX.US,D,20250825,000000,23.6196,23.6791,23.58,23.58,754.662,0
+DDX.US,D,20250826,000000,23.5998,23.5998,23.5844,23.5844,181.603,0
+DDX.US,D,20250827,000000,23.5998,23.5998,23.5914,23.5914,125.104,0
+DDX.US,D,20250828,000000,23.5999,23.6692,23.5999,23.6444,4406.9,0
+DDX.US,D,20250902,000000,23.5204,23.5204,23.3917,23.4957,1071.45,0
+DDX.US,D,20250903,000000,23.5403,23.5899,23.5403,23.5899,3436.33,0
+DDX.US,D,20250904,000000,23.6048,23.689,23.6048,23.689,801.071,0
+DDX.US,D,20250905,000000,23.7881,23.798,23.7703,23.7703,1134.01,0
+DDX.US,D,20250908,000000,23.8081,23.8779,23.8081,23.8779,886.828,0
+DDX.US,D,20250909,000000,23.8575,23.8575,23.8278,23.8476,330.921,0
+DDX.US,D,20250910,000000,23.8912,23.9368,23.8773,23.8774,31713.9,0
+DDX.US,D,20250911,000000,24.0061,24.021,23.9765,24.021,893.891,0
+DDX.US,D,20250912,000000,23.9864,23.9963,23.927,23.9611,1815.02,0
+DDX.US,D,20250915,000000,23.9963,24.0072,23.9963,24.0072,517.569,0
+DDX.US,D,20250918,000000,23.9462,23.9715,23.9368,23.9715,2077.33,0
+DDX.US,D,20250919,000000,23.9269,23.9582,23.917,23.9582,2347.72,0
+DDX.US,D,20250923,000000,24.0062,24.0161,23.9566,23.988,6416.64,0
+DDX.US,D,20250924,000000,23.9864,23.9864,23.9213,23.9213,430.803,0
+DDX.US,D,20250925,000000,23.8476,23.8545,23.8476,23.8545,173.531,0
+DDX.US,D,20250926,000000,23.917,23.917,23.8988,23.9004,2692.77,0
+DDX.US,D,20250929,000000,23.965,24,23.93,23.9741,11151,0
+DDX.US,D,20250930,000000,23.98,24.03,23.98,23.9979,16511,0
+DDX.US,D,20251001,000000,24.071,24.0795,24.051,24.0763,1133,0
+DDX.US,D,20251002,000000,24.09,24.12,24.069,24.12,1309,0
+DDX.US,D,20251003,000000,24.16,24.16,24.12,24.125,333,0
+DDX.US,D,20251006,000000,24.11,24.14,24.09,24.1006,4543,0
+DDX.US,D,20251007,000000,24.08,24.0854,24.08,24.0854,106,0
+DDX.US,D,20251008,000000,24.14,24.14,24.1139,24.1139,614,0
+DDX.US,D,20251009,000000,24.08,24.08,24.0545,24.0545,1132,0
+DDX.US,D,20251010,000000,24,24.09,23.9751,23.9751,1019,0
+DDX.US,D,20251014,000000,24.0325,24.156,24.0325,24.135,4954,0
+DDX.US,D,20251015,000000,24.23,24.23,24.1614,24.1614,667,0
+DDX.US,D,20251016,000000,24.23,24.25,24.22,24.24,7799,0
+DDX.US,D,20251017,000000,24.16,24.23,24.1501,24.2138,3586,0
+DDX.US,D,20251020,000000,24.29,24.34,24.275,24.34,1783,0
+DDX.US,D,20251021,000000,24.3,24.34,24.3,24.3053,3743,0
+DDX.US,D,20251022,000000,24.3,24.3,24.2898,24.2898,1358,0
+DDX.US,D,20251023,000000,24.3,24.33,24.285,24.285,1597,0
+DDX.US,D,20251024,000000,24.3105,24.3296,24.3105,24.3296,756,0
+DDX.US,D,20251027,000000,24.37,24.42,24.37,24.42,1343,0
+DDX.US,D,20251028,000000,24.4,24.44,24.38,24.4033,1142,0
+DDX.US,D,20251030,000000,24.28,24.28,24.2066,24.2066,771,0
+DDX.US,D,20251031,000000,24.19,24.19,24.1894,24.1894,260,0
+DDX.US,D,20251104,000000,24.14,24.14,24.1194,24.1194,106,0
+DDX.US,D,20251105,000000,24.1196,24.1196,24.0962,24.0962,900,0
+DDX.US,D,20251106,000000,24.12,24.1692,24.1,24.1282,12100,0
+DDX.US,D,20251107,000000,24.1484,24.1484,24.1484,24.1484,100,0
+DDX.US,D,20251110,000000,24.23,24.24,24.2276,24.2276,300,0
+DDX.US,D,20251111,000000,24.2716,24.3167,24.2716,24.3167,600,0
+DDX.US,D,20251112,000000,24.38,24.38,24.34,24.355,800,0
+DDX.US,D,20251113,000000,24.34,24.34,24.2288,24.2288,2477,0
+DDX.US,D,20251114,000000,24.22,24.24,24.205,24.205,1693,0
+DDX.US,D,20251117,000000,24.173,24.2012,24.118,24.118,615,0
+DDX.US,D,20251119,000000,24.08,24.09,24.0603,24.0603,67612,0
+DDX.US,D,20251120,000000,23.96,23.9806,23.96,23.9806,1647,0
+DDX.US,D,20251121,000000,24.035,24.095,24.03,24.0873,1187,0
+DDX.US,D,20251124,000000,24.09,24.15,24.09,24.1494,614,0
+DDX.US,D,20251125,000000,24.22,24.2533,24.22,24.2533,352,0
+DDX.US,D,20251126,000000,24.3,24.3349,24.3,24.3349,161,0
+DDX.US,D,20251201,000000,24.26,24.36,24.26,24.29,1151,0
+DDX.US,D,20251202,000000,24.3,24.44,24.25,24.2893,3782,0
+DDX.US,D,20251203,000000,24.3494,24.3499,24.32,24.3499,352,0
+DDX.US,D,20251204,000000,24.37,24.37,24.3452,24.3452,832,0
+DDX.US,D,20251205,000000,24.35,24.35,24.3259,24.3259,815,0
+DDX.US,D,20251208,000000,24.3,24.3494,24.25,24.31,16285,0
+DDX.US,D,20251209,000000,24.26,24.3125,24.26,24.265,13271,0
+DDX.US,D,20251210,000000,24.21,24.387,24.21,24.387,5087,0
+DDX.US,D,20251211,000000,24.47,24.47,24.4259,24.4259,4365,0
+DDX.US,D,20251212,000000,24.3799,24.39,24.355,24.355,776,0
+DDX.US,D,20251215,000000,24.39,24.44,24.37,24.395,636,0
+DDX.US,D,20251216,000000,24.35,24.3725,24.33,24.3725,1835,0
+DDX.US,D,20251217,000000,24.34,24.35,24.29,24.315,694,0
+DDX.US,D,20251218,000000,24.3999,24.4099,24.35,24.3796,1431,0
+DDX.US,D,20251219,000000,24.41,24.46,24.41,24.4263,2808,0
+DDX.US,D,20251222,000000,24.45,24.45,24.41,24.445,1228,0
+DDX.US,D,20251223,000000,24.49,24.52,24.473,24.4843,3051,0
+DDX.US,D,20251229,000000,24.5499,24.56,24.5,24.545,10060,0
+DDX.US,D,20251230,000000,24.23,24.2447,24.23,24.2447,134,0
+DDX.US,D,20251231,000000,24.22,24.24,24.1815,24.1815,23273,0
+DDX.US,D,20260102,000000,24.23,24.2593,24.22,24.2593,1307,0
+DDX.US,D,20260105,000000,24.32,24.4,24.3,24.375,10265,0
+DDX.US,D,20260106,000000,24.3801,24.43,24.38,24.415,4165,0
+DDX.US,D,20260107,000000,24.38,24.42,24.36,24.38,3506,0
+DDX.US,D,20260108,000000,24.4,24.4,24.35,24.375,4197,0
+DDX.US,D,20260109,000000,24.42,24.47,24.42,24.445,824,0
+DDX.US,D,20260112,000000,24.46,24.4814,24.45,24.4814,660,0
+DDX.US,D,20260113,000000,24.475,24.48,24.34,24.455,6126,0
+DDX.US,D,20260114,000000,24.49,24.51,24.48,24.51,3351,0
+DDX.US,D,20260115,000000,24.54,24.54,24.52,24.52,11360,0
+DDX.US,D,20260116,000000,24.48,24.5,24.48,24.48,393,0
+DDX.US,D,20260120,000000,24.35,24.41,24.33,24.33,2384,0
+DDX.US,D,20260121,000000,24.42,24.48,24.39,24.48,4139,0
+DDX.US,D,20260122,000000,24.51,24.51976,24.49,24.51,2228,0
+DDX.US,D,20260123,000000,24.5,24.57,24.5,24.53,3584,0
+DDX.US,D,20260126,000000,24.5938,24.6,24.58,24.58,2933,0
+DDX.US,D,20260127,000000,24.635,24.67,24.635,24.6579,4255,0
+DDX.US,D,20260128,000000,24.63,24.65,24.6238,24.6299,5431,0
+DDX.US,D,20260129,000000,24.66,24.68,24.6,24.6691,980,0
+DDX.US,D,20260130,000000,24.63,24.63,24.59,24.59,448,0
+DDX.US,D,20260202,000000,24.63,24.64,24.6289,24.6289,82121,0
+DDX.US,D,20260203,000000,24.64,24.65,24.62,24.65,381,0
+DDX.US,D,20260204,000000,24.71,24.71,24.6207,24.68,2530,0
+DDX.US,D,20260205,000000,24.62,24.66,24.6198,24.6198,552,0
+DDX.US,D,20260209,000000,24.84,24.8884,24.825,24.8884,468,0
+DDX.US,D,20260210,000000,24.96,24.96,24.94,24.95,12912,0
+DDX.US,D,20260211,000000,24.93,24.99,24.93,24.9699,2666,0
+DDX.US,D,20260212,000000,24.93,24.93,24.915,24.915,2281,0
+DDX.US,D,20260213,000000,25,25,24.9807,24.9807,376,0
+DDX.US,D,20260217,000000,24.905,25,24.905,24.9701,11140,0
+DDX.US,D,20260218,000000,25.01,25.04,24.99,25.04,6393,0
diff --git a/daily/us/nyse stocks/1/decm.us.txt b/daily/us/nyse stocks/1/decm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18eca0d43beb9f4926678cc296449bae1d2c06a4
--- /dev/null
+++ b/daily/us/nyse stocks/1/decm.us.txt	
@@ -0,0 +1,254 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECM.US,D,20241226,000000,30.8747,30.96,30.855,30.8706,23217,0
+DECM.US,D,20241227,000000,30.86,30.86,30.7526,30.81,34741,0
+DECM.US,D,20241230,000000,30.7157,30.8,30.7157,30.7675,34114,0
+DECM.US,D,20241231,000000,30.7739,30.81,30.73,30.74,60581,0
+DECM.US,D,20250102,000000,30.78,30.79,30.7,30.7247,11839,0
+DECM.US,D,20250103,000000,30.79,30.845,30.77,30.8002,57755,0
+DECM.US,D,20250106,000000,30.83,30.8516,30.8249,30.8249,1674,0
+DECM.US,D,20250107,000000,30.84,30.96,30.765,30.765,138318,0
+DECM.US,D,20250108,000000,30.8,30.82,30.79,30.8003,39479,0
+DECM.US,D,20250110,000000,30.76,30.76,30.65,30.71,37745,0
+DECM.US,D,20250113,000000,30.689,30.72,30.65,30.7036,28345,0
+DECM.US,D,20250114,000000,30.78,30.78,30.6711,30.7254,23760,0
+DECM.US,D,20250115,000000,30.8187,30.89,30.8,30.8404,26048,0
+DECM.US,D,20250116,000000,30.87,30.89,30.82,30.8453,190679,0
+DECM.US,D,20250117,000000,30.895,30.98,30.89,30.89,28106,0
+DECM.US,D,20250121,000000,30.94,30.98,30.9,30.9502,73302,0
+DECM.US,D,20250122,000000,31.02,31.02,30.9701,31,4969,0
+DECM.US,D,20250123,000000,31.01,31.03,30.9967,31.0066,3085,0
+DECM.US,D,20250124,000000,31.05,31.06,31.02,31.0285,31559,0
+DECM.US,D,20250127,000000,30.9314,30.97,30.9252,30.9252,12496,0
+DECM.US,D,20250128,000000,30.985,31.01,30.9797,30.9797,616,0
+DECM.US,D,20250129,000000,30.965,30.98,30.9498,30.9498,3350,0
+DECM.US,D,20250130,000000,30.9542,31,30.91,31,19814,0
+DECM.US,D,20250131,000000,31.0325,31.07,30.9797,30.9797,290,0
+DECM.US,D,20250203,000000,30.96,30.97,30.9348,30.9348,1737,0
+DECM.US,D,20250204,000000,30.98,30.99,30.92,30.976,3169,0
+DECM.US,D,20250205,000000,30.9816,31.04,30.9816,31.04,1704,0
+DECM.US,D,20250206,000000,30.9955,31.0599,30.9955,31.0152,418,0
+DECM.US,D,20250207,000000,31.04,31.04,30.9799,30.9799,1882,0
+DECM.US,D,20250210,000000,30.983,31.03,30.983,31.0101,405,0
+DECM.US,D,20250211,000000,31.03,31.03,31.02,31.0298,1831,0
+DECM.US,D,20250212,000000,31,31.0147,31,31.0147,618,0
+DECM.US,D,20250214,000000,31.075,31.075,31.0748,31.0748,1259,0
+DECM.US,D,20250218,000000,31.09,31.1,31.0683,31.0716,1955,0
+DECM.US,D,20250219,000000,31.08,31.08,31.06,31.07,11215,0
+DECM.US,D,20250220,000000,31.0635,31.11,31.03,31.11,3927,0
+DECM.US,D,20250221,000000,31.03,31.0967,31.03,31.03,3171,0
+DECM.US,D,20250224,000000,31.03,31.04,31.017,31.0399,6339,0
+DECM.US,D,20250225,000000,30.93,30.96,30.93,30.9497,10969,0
+DECM.US,D,20250226,000000,30.97,30.97,30.9448,30.9448,803,0
+DECM.US,D,20250227,000000,30.9,30.9,30.8399,30.8399,38379,0
+DECM.US,D,20250228,000000,30.8276,30.9312,30.8276,30.9312,2091,0
+DECM.US,D,20250303,000000,30.95,30.95,30.8347,30.8347,5614,0
+DECM.US,D,20250304,000000,30.78,30.82,30.7797,30.7797,1095,0
+DECM.US,D,20250305,000000,30.78,30.8433,30.75,30.8433,1797,0
+DECM.US,D,20250306,000000,30.8037,30.8037,30.7391,30.7391,307,0
+DECM.US,D,20250307,000000,30.6994,30.78,30.6994,30.7743,1757,0
+DECM.US,D,20250310,000000,30.68,30.68,30.59,30.64,2787,0
+DECM.US,D,20250311,000000,30.61,30.64,30.537,30.5435,35317,0
+DECM.US,D,20250312,000000,30.52,30.57,30.52,30.5299,4270,0
+DECM.US,D,20250313,000000,30.49,30.49,30.4751,30.4751,1012,0
+DECM.US,D,20250317,000000,30.59,30.6899,30.53,30.6715,6442,0
+DECM.US,D,20250318,000000,30.6,30.6,30.5799,30.5799,396,0
+DECM.US,D,20250319,000000,30.64,30.676,30.63,30.6548,3668,0
+DECM.US,D,20250320,000000,30.66,30.66,30.6324,30.6324,4266,0
+DECM.US,D,20250321,000000,30.59,30.63,30.5701,30.6254,2900,0
+DECM.US,D,20250325,000000,30.7723,30.78,30.7651,30.7651,1240,0
+DECM.US,D,20250326,000000,30.755,30.755,30.6752,30.6752,1964,0
+DECM.US,D,20250327,000000,30.7073,30.7073,30.6651,30.6651,1818,0
+DECM.US,D,20250328,000000,30.52,30.535,30.52,30.5302,1869,0
+DECM.US,D,20250331,000000,30.53,30.57,30.4817,30.57,6290,0
+DECM.US,D,20250401,000000,30.57,30.595,30.57,30.595,1200,0
+DECM.US,D,20250402,000000,30.57,30.6517,30.57,30.6517,135,0
+DECM.US,D,20250403,000000,30.465,30.465,30.3672,30.3672,10789,0
+DECM.US,D,20250404,000000,30.27,30.27,30.1798,30.1798,15587,0
+DECM.US,D,20250407,000000,30.13,30.24,30.09,30.2011,9532,0
+DECM.US,D,20250410,000000,30.4424,30.4512,30.3601,30.4048,2834,0
+DECM.US,D,20250411,000000,30.46,30.4996,30.41,30.4996,2444,0
+DECM.US,D,20250414,000000,30.5,30.54,30.5,30.54,468,0
+DECM.US,D,20250415,000000,30.51,30.53,30.43,30.4481,15637,0
+DECM.US,D,20250416,000000,30.39,30.39,30.3466,30.3466,161,0
+DECM.US,D,20250417,000000,30.38,30.38,30.3446,30.3446,298,0
+DECM.US,D,20250421,000000,30.21,30.25,30.1978,30.2375,4764,0
+DECM.US,D,20250422,000000,30.35,30.37,30.35,30.37,2856,0
+DECM.US,D,20250423,000000,30.5336,30.5336,30.44,30.4497,5010,0
+DECM.US,D,20250424,000000,30.49,30.5648,30.49,30.5648,9866,0
+DECM.US,D,20250425,000000,30.54,30.6107,30.54,30.6107,927,0
+DECM.US,D,20250430,000000,30.62,30.7,30.62,30.7,1465,0
+DECM.US,D,20250501,000000,30.76,30.76,30.7,30.7,1104,0
+DECM.US,D,20250502,000000,30.8,30.82,30.72,30.815,10425,0
+DECM.US,D,20250505,000000,30.78,30.78,30.7648,30.7648,650,0
+DECM.US,D,20250506,000000,30.77,30.77,30.68,30.7146,4353,0
+DECM.US,D,20250507,000000,30.76,30.76,30.7215,30.7215,9800,0
+DECM.US,D,20250508,000000,30.74,30.82,30.7205,30.7693,17199,0
+DECM.US,D,20250509,000000,30.77,30.77,30.7549,30.7549,1465,0
+DECM.US,D,20250512,000000,30.905,30.9422,30.905,30.9422,426,0
+DECM.US,D,20250513,000000,30.98,31.0102,30.98,31.0102,1000,0
+DECM.US,D,20250514,000000,30.9968,31.0051,30.9968,31.0051,905,0
+DECM.US,D,20250515,000000,31.01,31.0452,30.93,31.0452,19867,0
+DECM.US,D,20250516,000000,31.09,31.1101,31.055,31.1101,1531,0
+DECM.US,D,20250520,000000,31.08,31.0802,31.08,31.0802,580,0
+DECM.US,D,20250521,000000,31.11,31.11,30.9847,30.9847,3988,0
+DECM.US,D,20250527,000000,31.05,31.0852,31.05,31.0852,820,0
+DECM.US,D,20250528,000000,31.0824,31.0935,31.0479,31.0479,4962,0
+DECM.US,D,20250529,000000,31.11,31.11,31.0776,31.0776,2227,0
+DECM.US,D,20250603,000000,31.1,31.1752,31.1,31.1752,869,0
+DECM.US,D,20250604,000000,31.229,31.229,31.1802,31.1802,216,0
+DECM.US,D,20250609,000000,31.22,31.2271,31.22,31.2271,112,0
+DECM.US,D,20250610,000000,31.22,31.2599,31.22,31.2599,234,0
+DECM.US,D,20250611,000000,31.3,31.3,31.25,31.2501,1303,0
+DECM.US,D,20250612,000000,31.2354,31.2831,31.2,31.2831,2533,0
+DECM.US,D,20250613,000000,31.24,31.27,31.18,31.2036,24016,0
+DECM.US,D,20250616,000000,31.32,31.32,31.16,31.2757,4026,0
+DECM.US,D,20250617,000000,31.27,31.27,31.2322,31.2322,161,0
+DECM.US,D,20250618,000000,31.2,31.2294,31.2,31.2294,2413,0
+DECM.US,D,20250620,000000,31.24,31.26,31.2,31.2282,1612,0
+DECM.US,D,20250623,000000,31.3,31.3287,31.21,31.3287,1163,0
+DECM.US,D,20250625,000000,31.415,31.42,31.37,31.4051,5553,0
+DECM.US,D,20250626,000000,31.499,31.5299,31.45,31.4697,43189,0
+DECM.US,D,20250627,000000,31.46,31.52,31.4401,31.5145,16958,0
+DECM.US,D,20250630,000000,31.4997,31.53,31.4997,31.53,620,0
+DECM.US,D,20250701,000000,31.52,31.58,31.47,31.5403,4639,0
+DECM.US,D,20250702,000000,31.58,31.58,31.5485,31.5745,1709,0
+DECM.US,D,20250707,000000,31.57,31.5701,31.53,31.5701,2020,0
+DECM.US,D,20250708,000000,31.56,31.5751,31.56,31.5751,150,0
+DECM.US,D,20250709,000000,31.6137,31.65,31.58,31.62,3568,0
+DECM.US,D,20250710,000000,31.62,31.67,31.62,31.6351,916,0
+DECM.US,D,20250711,000000,31.59,31.6263,31.59,31.6263,549,0
+DECM.US,D,20250714,000000,31.6436,31.6451,31.6436,31.6451,5259,0
+DECM.US,D,20250715,000000,31.63,31.64,31.6285,31.6285,2607,0
+DECM.US,D,20250716,000000,31.65,31.65,31.6498,31.6498,1729,0
+DECM.US,D,20250717,000000,31.6601,31.7,31.62,31.695,38066,0
+DECM.US,D,20250718,000000,31.72,31.73,31.69,31.7035,982,0
+DECM.US,D,20250721,000000,31.73,31.76,31.7159,31.7159,4392,0
+DECM.US,D,20250722,000000,31.7,31.74,31.7,31.7286,3601,0
+DECM.US,D,20250724,000000,31.78,31.7942,31.78,31.7942,2739,0
+DECM.US,D,20250725,000000,31.78,31.815,31.78,31.815,264,0
+DECM.US,D,20250729,000000,31.83,31.83,31.8,31.8,2470,0
+DECM.US,D,20250730,000000,31.82,31.85,31.8,31.8011,2185,0
+DECM.US,D,20250731,000000,31.8,31.81,31.7719,31.7719,387,0
+DECM.US,D,20250801,000000,31.6886,31.71,31.66,31.6796,1741,0
+DECM.US,D,20250805,000000,31.79,31.79,31.75,31.7536,13399,0
+DECM.US,D,20250806,000000,31.806,31.83,31.8,31.83,1946,0
+DECM.US,D,20250807,000000,31.83,31.83,31.8178,31.8178,223,0
+DECM.US,D,20250808,000000,31.88,31.9,31.88,31.8908,1201,0
+DECM.US,D,20250811,000000,31.88,31.88,31.8681,31.8681,313,0
+DECM.US,D,20250812,000000,31.905,31.9448,31.905,31.9448,2697,0
+DECM.US,D,20250813,000000,31.96,31.96,31.93,31.9548,3819,0
+DECM.US,D,20250814,000000,31.95,31.96,31.92,31.9552,3706,0
+DECM.US,D,20250815,000000,31.95,31.95,31.9401,31.9401,375,0
+DECM.US,D,20250818,000000,31.94,31.9474,31.9305,31.9474,650,0
+DECM.US,D,20250819,000000,31.9269,31.9269,31.9115,31.9115,702,0
+DECM.US,D,20250820,000000,31.8816,31.9065,31.8701,31.9065,979,0
+DECM.US,D,20250821,000000,31.91,31.91,31.8769,31.8769,1338,0
+DECM.US,D,20250822,000000,32,32,31.87,31.9885,5566,0
+DECM.US,D,20250825,000000,31.97,32.01,31.9687,31.9687,8832,0
+DECM.US,D,20250826,000000,31.961,31.9962,31.94,31.9962,2404,0
+DECM.US,D,20250827,000000,31.99,32.0195,31.95,32.0152,4996,0
+DECM.US,D,20250828,000000,32.01,32.0352,32,32.0352,12183,0
+DECM.US,D,20250829,000000,32.02,32.0201,31.9903,32.0039,17763,0
+DECM.US,D,20250902,000000,31.95,31.9651,31.9,31.9651,438,0
+DECM.US,D,20250903,000000,31.99,32.01,31.96,32.0027,5155,0
+DECM.US,D,20250904,000000,32.02,32.06,32.02,32.06,8906,0
+DECM.US,D,20250905,000000,32.0757,32.0757,32.04,32.0559,7390,0
+DECM.US,D,20250908,000000,32.07,32.079,32.07,32.07,400,0
+DECM.US,D,20250911,000000,32.11,32.1633,32.09,32.1633,3305,0
+DECM.US,D,20250915,000000,32.172,32.18,32.1419,32.1699,1729,0
+DECM.US,D,20250916,000000,32.158,32.16,32.1401,32.16,1289,0
+DECM.US,D,20250917,000000,32.17,32.17,32.1646,32.1646,1633,0
+DECM.US,D,20250918,000000,32.19,32.19,32.1894,32.1894,113,0
+DECM.US,D,20250919,000000,32.21,32.2155,32.2,32.2155,737,0
+DECM.US,D,20250924,000000,32.205,32.205,32.195,32.195,442,0
+DECM.US,D,20250929,000000,32.2446,32.2446,32.24,32.24,1961,0
+DECM.US,D,20250930,000000,32.242,32.2599,32.2204,32.2599,3951,0
+DECM.US,D,20251002,000000,32.28,32.2999,32.275,32.275,20534,0
+DECM.US,D,20251006,000000,32.3165,32.35,32.31,32.315,3256,0
+DECM.US,D,20251007,000000,32.32,32.32,32.295,32.295,150,0
+DECM.US,D,20251008,000000,32.3,32.33,32.3,32.3248,302,0
+DECM.US,D,20251009,000000,32.31,32.31,32.2804,32.3052,2269,0
+DECM.US,D,20251010,000000,32.33,32.33,32.1708,32.1708,127,0
+DECM.US,D,20251013,000000,32.26,32.2651,32.26,32.2651,200,0
+DECM.US,D,20251014,000000,32.29,32.29,32.2557,32.2557,1862,0
+DECM.US,D,20251015,000000,32.3102,32.3102,32.281,32.285,601,0
+DECM.US,D,20251016,000000,32.29,32.29,32.245,32.245,4160,0
+DECM.US,D,20251017,000000,32.23,32.3,32.23,32.3,9150,0
+DECM.US,D,20251020,000000,32.34,32.36,32.34,32.36,115,0
+DECM.US,D,20251021,000000,32.3629,32.37,32.3629,32.37,276,0
+DECM.US,D,20251022,000000,32.3629,32.4,32.35,32.35,1068,0
+DECM.US,D,20251023,000000,32.375,32.409,32.375,32.385,604,0
+DECM.US,D,20251024,000000,32.4385,32.4385,32.4294,32.435,1813,0
+DECM.US,D,20251027,000000,32.43,32.49,32.43,32.4406,1534,0
+DECM.US,D,20251028,000000,32.44,32.465,32.44,32.455,1624,0
+DECM.US,D,20251030,000000,32.46,32.46,32.435,32.435,174,0
+DECM.US,D,20251031,000000,32.42,32.4506,32.42,32.4506,758,0
+DECM.US,D,20251103,000000,32.44,32.4701,32.44,32.4701,3802,0
+DECM.US,D,20251104,000000,32.41,32.4251,32.41,32.4251,186,0
+DECM.US,D,20251110,000000,32.49,32.519,32.48,32.49,10761,0
+DECM.US,D,20251112,000000,32.55,32.55,32.54,32.54,593,0
+DECM.US,D,20251113,000000,32.52,32.52,32.4634,32.4634,533,0
+DECM.US,D,20251114,000000,32.46,32.4753,32.46,32.4753,167,0
+DECM.US,D,20251117,000000,32.44,32.47,32.4192,32.4192,88421,0
+DECM.US,D,20251118,000000,32.372,32.3995,32.36,32.3995,6838,0
+DECM.US,D,20251119,000000,32.4383,32.4383,32.35,32.4166,2015,0
+DECM.US,D,20251120,000000,32.45,32.45,32.31,32.3225,1931,0
+DECM.US,D,20251121,000000,32.31,32.4107,32.26,32.4107,9722,0
+DECM.US,D,20251124,000000,32.48,32.5102,32.46,32.5102,3751,0
+DECM.US,D,20251125,000000,32.49,32.5702,32.49,32.5702,582,0
+DECM.US,D,20251126,000000,32.565,32.595,32.565,32.595,1835,0
+DECM.US,D,20251128,000000,32.6,32.615,32.59,32.615,2351,0
+DECM.US,D,20251201,000000,32.65,32.66,32.62,32.6256,2255,0
+DECM.US,D,20251202,000000,32.63,32.645,32.63,32.645,1380,0
+DECM.US,D,20251203,000000,32.64,32.6553,32.64,32.6553,179,0
+DECM.US,D,20251204,000000,32.66,32.69,32.65,32.6603,1896,0
+DECM.US,D,20251205,000000,32.72,32.72,32.67,32.7,4988,0
+DECM.US,D,20251208,000000,32.65,32.7,32.65,32.7,17138,0
+DECM.US,D,20251209,000000,32.68,32.69,32.68,32.69,150,0
+DECM.US,D,20251210,000000,32.72,32.72,32.69,32.69,807,0
+DECM.US,D,20251211,000000,32.6965,32.7,32.6965,32.7,1613,0
+DECM.US,D,20251212,000000,32.74,32.75,32.69,32.715,34185,0
+DECM.US,D,20251215,000000,32.75,32.75,32.71,32.7252,234,0
+DECM.US,D,20251216,000000,32.725,32.77,32.71,32.72,22418,0
+DECM.US,D,20251217,000000,32.72,32.7252,32.7006,32.7252,148188,0
+DECM.US,D,20251218,000000,32.749,32.7498,32.7,32.7253,2757,0
+DECM.US,D,20251219,000000,32.74,32.79,32.74,32.7702,48751,0
+DECM.US,D,20251222,000000,32.8,32.86,32.78,32.8201,69243,0
+DECM.US,D,20251223,000000,32.81,32.85,32.81,32.845,111244,0
+DECM.US,D,20251224,000000,32.86,32.89,32.82,32.89,19185,0
+DECM.US,D,20251226,000000,32.9,32.9,32.86,32.8783,94335,0
+DECM.US,D,20251229,000000,32.8608,32.87,32.8608,32.865,1698,0
+DECM.US,D,20251230,000000,32.88,32.89,32.85,32.8697,12281,0
+DECM.US,D,20251231,000000,32.86,32.86,32.8457,32.8457,101,0
+DECM.US,D,20260102,000000,32.87,32.8768,32.8409,32.8409,15547,0
+DECM.US,D,20260105,000000,32.91,32.91,32.87,32.9,97307,0
+DECM.US,D,20260106,000000,32.91,32.9249,32.89,32.9249,155472,0
+DECM.US,D,20260107,000000,32.925,32.94,32.89,32.905,57022,0
+DECM.US,D,20260108,000000,32.87,32.93,32.87,32.9159,164748,0
+DECM.US,D,20260109,000000,32.94,32.98,32.93,32.955,15593,0
+DECM.US,D,20260112,000000,32.95,32.9679,32.95,32.965,3536,0
+DECM.US,D,20260113,000000,32.95,32.96,32.94,32.9526,10166,0
+DECM.US,D,20260114,000000,32.915,32.9274,32.915,32.9274,968,0
+DECM.US,D,20260115,000000,32.97,32.98,32.95,32.95,27913,0
+DECM.US,D,20260116,000000,32.96,32.96,32.95,32.9559,4722,0
+DECM.US,D,20260120,000000,32.84,32.875,32.8145,32.8145,2385,0
+DECM.US,D,20260121,000000,32.8882,32.89,32.84,32.8802,4074,0
+DECM.US,D,20260122,000000,32.93,32.93,32.91,32.91,140,0
+DECM.US,D,20260123,000000,32.95,32.96,32.91,32.9328,4520,0
+DECM.US,D,20260126,000000,32.99,32.99,32.9607,32.9607,157,0
+DECM.US,D,20260127,000000,32.9743,33.03,32.9743,32.9911,1790,0
+DECM.US,D,20260128,000000,33.02,33.02,32.985,33.01,10400,0
+DECM.US,D,20260129,000000,33,33.01,32.95,33.01,1628,0
+DECM.US,D,20260130,000000,32.98,32.99,32.96,32.99,517,0
+DECM.US,D,20260202,000000,33.03,33.03,32.995,32.995,161,0
+DECM.US,D,20260203,000000,32.93,32.98,32.89,32.95,3662,0
+DECM.US,D,20260204,000000,32.97,32.97,32.871,32.9104,4181,0
+DECM.US,D,20260205,000000,32.91,32.91,32.8481,32.8481,5268,0
+DECM.US,D,20260206,000000,32.92,32.9847,32.92,32.9847,238,0
+DECM.US,D,20260209,000000,33,33.04,32.99,33.04,4084,0
+DECM.US,D,20260210,000000,33.02,33.03,33.0199,33.02,1319,0
+DECM.US,D,20260211,000000,32.99,32.9962,32.99,32.9962,607,0
+DECM.US,D,20260212,000000,32.93,32.95,32.9299,32.93,3679,0
+DECM.US,D,20260213,000000,32.925,32.96,32.89,32.89,1160,0
+DECM.US,D,20260217,000000,32.88,32.96,32.88,32.94,4009,0
+DECM.US,D,20260218,000000,32.99,33,32.96,32.96,19648,0
diff --git a/daily/us/nyse stocks/1/decu.us.txt b/daily/us/nyse stocks/1/decu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77ee06512beef58c838bce5fcd7020fd11c79652
--- /dev/null
+++ b/daily/us/nyse stocks/1/decu.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECU.US,D,20241203,000000,25.0591,25.08,25.02,25.0799,144465,0
+DECU.US,D,20241204,000000,25.1,25.25,25.1,25.1702,103168,0
+DECU.US,D,20241205,000000,25.2,25.22,25.145,25.1454,46267,0
+DECU.US,D,20241206,000000,25.21,25.36,25.14,25.1864,45301,0
+DECU.US,D,20241209,000000,25.08,25.21,25.08,25.1,35370,0
+DECU.US,D,20241210,000000,25.1,25.13,25.016,25.016,35307,0
+DECU.US,D,20241211,000000,25.14,25.209,25.1081,25.1592,18665,0
+DECU.US,D,20241212,000000,25.0964,25.15,25.08,25.0902,150003,0
+DECU.US,D,20241213,000000,25.045,25.19,25.0426,25.0649,16321,0
+DECU.US,D,20241216,000000,25.1399,25.36,25.1399,25.1671,21320,0
+DECU.US,D,20241217,000000,25.07,25.15,25.055,25.0902,21229,0
+DECU.US,D,20241218,000000,25.1,25.17,24.6,24.6,47014,0
+DECU.US,D,20241219,000000,24.74,24.94,24.5479,24.5479,75956,0
+DECU.US,D,20241220,000000,24.5,24.85,24.5,24.75,19009,0
+DECU.US,D,20241223,000000,24.7022,24.8252,24.7022,24.8252,10021,0
+DECU.US,D,20241224,000000,24.91,24.97,24.91,24.9652,1749,0
+DECU.US,D,20241226,000000,24.96,25.02,24.9473,24.9991,5415,0
+DECU.US,D,20241227,000000,24.78,24.81,24.7003,24.7811,22774,0
+DECU.US,D,20241230,000000,24.58,24.75,24.5467,24.64,340804,0
+DECU.US,D,20241231,000000,24.66,24.68,24.49,24.56,11326,0
+DECU.US,D,20250102,000000,24.63,24.69,24.44,24.511,12247,0
+DECU.US,D,20250103,000000,24.6138,24.7486,24.6138,24.6913,86082,0
+DECU.US,D,20250106,000000,24.915,24.95,24.78,24.782,12411,0
+DECU.US,D,20250107,000000,24.725,24.8,24.59,24.6057,35608,0
+DECU.US,D,20250108,000000,24.62,24.6599,24.6,24.6457,26781,0
+DECU.US,D,20250110,000000,24.46,24.46,24.37,24.3847,2999,0
+DECU.US,D,20250113,000000,24.3832,24.47,24.3832,24.47,10512,0
+DECU.US,D,20250114,000000,24.51,24.52,24.38,24.4481,6986,0
+DECU.US,D,20250115,000000,24.7152,24.7441,24.71,24.7441,333,0
+DECU.US,D,20250116,000000,24.74,24.76,24.715,24.7248,4982,0
+DECU.US,D,20250117,000000,24.855,24.93,24.855,24.8898,4148,0
+DECU.US,D,20250121,000000,24.96,25.05,24.96,25.04,3767,0
+DECU.US,D,20250122,000000,25.1124,25.19,25.0274,25.1693,19970,0
+DECU.US,D,20250123,000000,25.15,25.25,25.13,25.2152,25096,0
+DECU.US,D,20250124,000000,25.26,25.27,25.165,25.1756,8208,0
+DECU.US,D,20250127,000000,24.92,24.93,24.86,24.88,4767,0
+DECU.US,D,20250128,000000,25.05,25.12,25.0319,25.12,4599,0
+DECU.US,D,20250129,000000,25.05,25.11,24.965,25.03,9821,0
+DECU.US,D,20250130,000000,24.997,25.3189,24.9656,25.3189,9492,0
+DECU.US,D,20250131,000000,25.22,25.245,24.9953,25.0143,6089,0
+DECU.US,D,20250203,000000,24.7852,24.97,24.72,24.8917,5113,0
+DECU.US,D,20250204,000000,24.99,25.03,24.94,25.0038,8566,0
+DECU.US,D,20250205,000000,24.97,25.0582,24.97,25.0582,1528,0
+DECU.US,D,20250206,000000,25.06,25.1208,25.03,25.1208,7746,0
+DECU.US,D,20250207,000000,25.1748,26.08,24.95,24.9716,9435,0
+DECU.US,D,20250210,000000,25.08,25.11,25.0707,25.0707,4693,0
+DECU.US,D,20250211,000000,25.09,25.09,25.07,25.0702,10239,0
+DECU.US,D,20250212,000000,24.98,25.06,24.97,25.03,14279,0
+DECU.US,D,20250213,000000,25.15,25.2079,25.15,25.2079,1804,0
+DECU.US,D,20250214,000000,25.24,25.25,25.1809,25.2241,8317,0
+DECU.US,D,20250218,000000,25.191,25.2374,25.1801,25.2374,2304,0
+DECU.US,D,20250219,000000,25.2137,25.31,25.2137,25.293,3014,0
+DECU.US,D,20250220,000000,25.28,25.29,25.18,25.222,1324,0
+DECU.US,D,20250221,000000,25.17,25.17,24.93,24.9402,4137,0
+DECU.US,D,20250224,000000,24.8591,24.98,24.85,24.87,13188,0
+DECU.US,D,20250225,000000,24.82,24.8288,24.72,24.7761,4916,0
+DECU.US,D,20250226,000000,24.7999,24.7999,24.7797,24.7797,412,0
+DECU.US,D,20250227,000000,24.8,24.8,24.5492,24.5492,351454,0
+DECU.US,D,20250228,000000,24.6056,24.7733,24.6,24.7733,1302,0
+DECU.US,D,20250303,000000,24.82,24.84,24.5078,24.5078,5241,0
+DECU.US,D,20250304,000000,24.41,24.59,24.27,24.3557,4380,0
+DECU.US,D,20250305,000000,24.3949,24.57,24.28,24.5131,12493,0
+DECU.US,D,20250306,000000,24.33,24.35,24.2734,24.2734,1034,0
+DECU.US,D,20250307,000000,24.3192,24.3799,24.3192,24.3515,1429,0
+DECU.US,D,20250310,000000,24.1498,24.1498,23.95,23.9958,33632,0
+DECU.US,D,20250311,000000,23.8751,23.94,23.87,23.87,2544,0
+DECU.US,D,20250312,000000,23.9102,24.04,23.91,23.9812,4265,0
+DECU.US,D,20250313,000000,23.85,23.9502,23.8107,23.8107,522,0
+DECU.US,D,20250314,000000,24.05,24.079,24.02,24.0744,4951,0
+DECU.US,D,20250317,000000,24.14,24.17,24.05,24.1543,607,0
+DECU.US,D,20250318,000000,24,24.06,24,24.029,351,0
+DECU.US,D,20250319,000000,24.085,24.2,24.0401,24.1488,3041,0
+DECU.US,D,20250320,000000,24.1667,24.1797,24.1231,24.1231,1250,0
+DECU.US,D,20250321,000000,24.0599,24.1382,24.0599,24.1382,215,0
+DECU.US,D,20250324,000000,24.315,24.3685,24.2801,24.3578,10163,0
+DECU.US,D,20250325,000000,24.4199,24.4199,24.31,24.3596,30246,0
+DECU.US,D,20250326,000000,24.32,24.32,24.21,24.2295,267,0
+DECU.US,D,20250327,000000,24.19,24.26,24.17,24.1957,6985,0
+DECU.US,D,20250328,000000,23.9899,23.9899,23.9684,23.9684,623,0
+DECU.US,D,20250331,000000,23.82,24.0248,23.81,24.0248,3304,0
+DECU.US,D,20250401,000000,24.01,24.0899,24.01,24.0675,3029,0
+DECU.US,D,20250402,000000,24.07,24.1579,24.07,24.1489,3724,0
+DECU.US,D,20250403,000000,23.7428,23.7428,23.607,23.607,213,0
+DECU.US,D,20250404,000000,23.055,23.055,22.8834,22.8834,12289,0
+DECU.US,D,20250407,000000,22.36,22.8379,22.36,22.8379,481,0
+DECU.US,D,20250408,000000,23.21,23.2727,22.5411,22.6192,22891,0
+DECU.US,D,20250409,000000,22.69,23.7082,22.69,23.7082,220,0
+DECU.US,D,20250410,000000,23.0906,23.29,22.87,23.2307,3169,0
+DECU.US,D,20250411,000000,23.1,23.4502,23.1,23.4502,154,0
+DECU.US,D,20250414,000000,23.54,23.6059,23.54,23.6059,500,0
+DECU.US,D,20250415,000000,23.59,23.6078,23.54,23.54,10313,0
+DECU.US,D,20250416,000000,23.47,23.47,23.19,23.3197,3286,0
+DECU.US,D,20250417,000000,23.3799,23.39,23.35,23.3652,13828,0
+DECU.US,D,20250421,000000,23.08,23.1184,23.08,23.1184,212,0
+DECU.US,D,20250422,000000,23.3,23.4068,23.3,23.4068,512,0
+DECU.US,D,20250423,000000,23.65,23.65,23.59,23.6057,662,0
+DECU.US,D,20250424,000000,23.7,23.83,23.7,23.8141,3259,0
+DECU.US,D,20250425,000000,23.79,23.8881,23.79,23.8881,387,0
+DECU.US,D,20250428,000000,23.9192,23.9192,23.88,23.9093,1009,0
+DECU.US,D,20250429,000000,23.94,23.9549,23.89,23.9549,1163,0
+DECU.US,D,20250430,000000,23.75,23.9783,23.72,23.9783,913,0
+DECU.US,D,20250501,000000,24.06,24.1115,24.044,24.044,347,0
+DECU.US,D,20250502,000000,24.1756,24.2188,24.1756,24.2188,404,0
+DECU.US,D,20250505,000000,24.15,24.19,24.1439,24.1439,2999,0
+DECU.US,D,20250506,000000,24.035,24.08,24.02,24.0642,1134,0
+DECU.US,D,20250507,000000,24.1114,24.1114,23.98,24.0973,2057,0
+DECU.US,D,20250508,000000,24.2,24.3,24.1858,24.1858,2320,0
+DECU.US,D,20250509,000000,24.23,24.23,24.18,24.1817,1048,0
+DECU.US,D,20250512,000000,24.4815,24.62,24.475,24.5357,2421,0
+DECU.US,D,20250513,000000,24.63,24.72,24.61,24.6472,7682,0
+DECU.US,D,20250514,000000,24.72,24.72,24.6414,24.666,1180,0
+DECU.US,D,20250515,000000,24.7,24.74,24.67,24.7106,7557,0
+DECU.US,D,20250516,000000,24.752,24.8179,24.7,24.8179,11593,0
+DECU.US,D,20250519,000000,24.75,24.86,24.745,24.8284,7372,0
+DECU.US,D,20250520,000000,24.79,24.82,24.75,24.7768,10743,0
+DECU.US,D,20250521,000000,24.87,24.89,24.56,24.5645,7146,0
+DECU.US,D,20250522,000000,24.5268,24.64,24.5268,24.5522,2413,0
+DECU.US,D,20250523,000000,24.465,24.54,24.465,24.4732,1212,0
+DECU.US,D,20250527,000000,24.67,24.76,24.62,24.76,9024,0
+DECU.US,D,20250528,000000,24.74,24.74,24.69,24.69,5282,0
+DECU.US,D,20250529,000000,24.74,24.74,24.7044,24.7044,505,0
+DECU.US,D,20250530,000000,24.695,24.723,24.6,24.723,1838,0
+DECU.US,D,20250602,000000,24.615,24.7573,24.615,24.7573,990,0
+DECU.US,D,20250603,000000,24.78,24.89,24.78,24.8493,4650,0
+DECU.US,D,20250604,000000,24.845,24.92,24.82,24.8501,1927,0
+DECU.US,D,20250605,000000,24.8012,24.82,24.7639,24.7639,869,0
+DECU.US,D,20250606,000000,24.9268,24.95,24.83,24.9201,892,0
+DECU.US,D,20250609,000000,24.9009,24.97,24.9009,24.9214,2774,0
+DECU.US,D,20250610,000000,24.945,25.03,24.945,24.9924,870,0
+DECU.US,D,20250611,000000,25.04,25.0899,24.93,24.93,8718,0
+DECU.US,D,20250612,000000,24.96,25.02,24.9444,24.9977,9427,0
+DECU.US,D,20250613,000000,24.89,24.96,24.8426,24.8426,2393,0
+DECU.US,D,20250616,000000,25,25.02,24.9783,24.9783,2819,0
+DECU.US,D,20250617,000000,24.96,24.96,24.85,24.8702,12369,0
+DECU.US,D,20250618,000000,24.85,24.9599,24.85,24.8636,22303,0
+DECU.US,D,20250620,000000,24.937,24.9467,24.79,24.8229,10957,0
+DECU.US,D,20250623,000000,24.8976,24.99,24.82,24.9572,4769,0
+DECU.US,D,20250624,000000,25.09,25.17,25.09,25.17,1440,0
+DECU.US,D,20250625,000000,25.17,25.17,25.0975,25.1288,1601,0
+DECU.US,D,20250626,000000,25.1664,25.37,25.1664,25.29,36212,0
+DECU.US,D,20250627,000000,25.39,25.4099,25.26,25.31,3961,0
+DECU.US,D,20250630,000000,25.3954,25.4695,25.39,25.4695,16577,0
+DECU.US,D,20250701,000000,25.3572,25.48,25.3572,25.4425,10055,0
+DECU.US,D,20250702,000000,25.455,25.52,25.37,25.4967,18977,0
+DECU.US,D,20250703,000000,25.67,25.71,25.6614,25.69,7549,0
+DECU.US,D,20250707,000000,25.57,25.61,25.45,25.5103,23943,0
+DECU.US,D,20250708,000000,25.54,25.54,25.4645,25.4982,8150,0
+DECU.US,D,20250709,000000,25.6273,25.6273,25.53,25.5911,8275,0
+DECU.US,D,20250710,000000,25.66,25.7,25.61,25.65,17308,0
+DECU.US,D,20250711,000000,25.59,25.62,25.57,25.59,2003,0
+DECU.US,D,20250714,000000,25.57,25.64,25.57,25.6116,8648541,0
+DECU.US,D,20250715,000000,25.6569,25.6653,25.5,25.5,123865,0
+DECU.US,D,20250716,000000,25.52,25.7279,25.44,25.612,41631,0
+DECU.US,D,20250717,000000,25.65,25.73,25.5921,25.6996,46173,0
+DECU.US,D,20250718,000000,25.65,25.77,25.65,25.6909,35582,0
+DECU.US,D,20250721,000000,25.745,25.8199,25.681,25.7229,18748,0
+DECU.US,D,20250722,000000,25.6999,25.79,25.6527,25.6808,33224,0
+DECU.US,D,20250723,000000,25.79,25.9,25.7,25.9,21342,0
+DECU.US,D,20250724,000000,25.85,25.94,25.84,25.8874,19008,0
+DECU.US,D,20250725,000000,25.91,25.979,25.8619,25.9489,19883,0
+DECU.US,D,20250728,000000,25.95,25.9967,25.8801,25.9303,14812,0
+DECU.US,D,20250729,000000,25.9201,25.97,25.86,25.8957,26181,0
+DECU.US,D,20250730,000000,25.8689,25.95,25.78,25.89,27511,0
+DECU.US,D,20250731,000000,25.98,26.01,25.7831,25.7831,32840,0
+DECU.US,D,20250801,000000,25.4669,25.6,25.4548,25.5,32890,0
+DECU.US,D,20250804,000000,25.641,25.76,25.641,25.73,38824,0
+DECU.US,D,20250805,000000,25.74,25.74,25.61,25.6591,32940,0
+DECU.US,D,20250806,000000,25.72,25.7979,25.6508,25.7724,32435,0
+DECU.US,D,20250807,000000,25.81,25.81,25.68,25.7611,32021,0
+DECU.US,D,20250808,000000,25.821,25.9532,25.821,25.9318,48109,0
+DECU.US,D,20250811,000000,25.91,25.94,25.83,25.8892,28656,0
+DECU.US,D,20250812,000000,25.92,26.1003,25.91,26.0786,22783,0
+DECU.US,D,20250813,000000,26.1381,26.19,26.0676,26.1416,21666,0
+DECU.US,D,20250814,000000,26.07,26.1783,26.0619,26.1783,44536,0
+DECU.US,D,20250815,000000,26.1181,26.17,26.07,26.1094,21982,0
+DECU.US,D,20250818,000000,26.13,26.13,26.04,26.1068,23809,0
+DECU.US,D,20250819,000000,26.06,26.12,25.9201,25.96,35300,0
+DECU.US,D,20250820,000000,25.86,25.99,25.77,25.9372,37981,0
+DECU.US,D,20250821,000000,25.92,25.94,25.67,25.8567,40049,0
+DECU.US,D,20250822,000000,26.07,26.2,26.06,26.13,20086,0
+DECU.US,D,20250825,000000,26.078,26.15,26.04,26.04,20528,0
+DECU.US,D,20250826,000000,26.02,26.17,26.02,26.11,32711,0
+DECU.US,D,20250827,000000,26.12,26.22,26.12,26.2074,29757,0
+DECU.US,D,20250828,000000,26.1201,26.3,26.12,26.28,49991,0
+DECU.US,D,20250829,000000,26.18,26.18,26.0609,26.11,87061,0
+DECU.US,D,20250902,000000,25.95,25.9776,25.8084,25.9776,28041,0
+DECU.US,D,20250903,000000,26.07,26.14,25.9598,26.0615,32269,0
+DECU.US,D,20250904,000000,26.0709,26.28,26.05,26.2468,28113,0
+DECU.US,D,20250905,000000,26.22,26.23,26.08,26.17,35852,0
+DECU.US,D,20250908,000000,26.2,26.2884,26.125,26.2,50844,0
+DECU.US,D,20250909,000000,26.22,26.3096,26.1507,26.26,22336,0
+DECU.US,D,20250910,000000,26.38,26.43,26.2827,26.3467,19929,0
+DECU.US,D,20250911,000000,26.34,26.566,26.34,26.51,34638,0
+DECU.US,D,20250912,000000,26.52,26.59,26.33,26.5317,26462,0
+DECU.US,D,20250915,000000,26.634,26.68,26.6,26.62,16822,0
+DECU.US,D,20250916,000000,26.6001,26.67,26.5897,26.637,14561,0
+DECU.US,D,20250917,000000,26.64,26.65,26.52,26.5826,26527,0
+DECU.US,D,20250918,000000,26.79,26.83,26.69,26.72,55588,0
+DECU.US,D,20250919,000000,26.79,26.8399,26.72,26.8399,19251,0
+DECU.US,D,20250922,000000,26.8176,26.95,26.74,26.91,29422,0
+DECU.US,D,20250923,000000,26.928,26.98,26.77,26.8025,27317,0
+DECU.US,D,20250924,000000,26.78,26.8386,26.68,26.71,18954,0
+DECU.US,D,20250925,000000,26.52,26.677,26.49,26.64,22513,0
+DECU.US,D,20250926,000000,26.61,26.74,26.6,26.7131,28387,0
+DECU.US,D,20250929,000000,26.85,26.8792,26.73,26.7815,20991,0
+DECU.US,D,20250930,000000,26.7768,26.89,26.74,26.88,24675,0
+DECU.US,D,20251001,000000,26.79,27.0391,26.74,26.95,15538,0
+DECU.US,D,20251002,000000,27.0436,27.0436,26.9023,26.9842,23416,0
+DECU.US,D,20251003,000000,27.04,27.16,26.98,27.03,45266,0
+DECU.US,D,20251006,000000,27.0008,27.13,27,27.0584,32159,0
+DECU.US,D,20251007,000000,27.07,27.07,26.958,26.985,45865,0
+DECU.US,D,20251008,000000,27.0598,27.16,27.01,27.12,22399,0
+DECU.US,D,20251009,000000,27.11,27.11,26.97,27.01,30542,0
+DECU.US,D,20251010,000000,27.05,27.12,26.49,26.49,19690,0
+DECU.US,D,20251013,000000,26.705,26.8199,26.67,26.74,34025,0
+DECU.US,D,20251014,000000,26.53,26.86,26.46,26.76,33816,0
+DECU.US,D,20251015,000000,26.95,27.03,26.66,26.85,19871,0
+DECU.US,D,20251016,000000,26.9799,26.9799,26.62,26.74,26223,0
+DECU.US,D,20251017,000000,26.805,26.87,26.7094,26.85,24978,0
+DECU.US,D,20251020,000000,26.99,27.08,26.97,27.08,12730,0
+DECU.US,D,20251021,000000,27.06,27.11,26.98,27.0375,28841,0
+DECU.US,D,20251022,000000,27.06,27.08,26.7836,26.93,27549,0
+DECU.US,D,20251023,000000,27.012,27.0899,26.88,27.04,26023,0
+DECU.US,D,20251024,000000,27.23,27.32,27.2,27.2401,21954,0
+DECU.US,D,20251027,000000,27.46,27.6,27.44,27.6,28278,0
+DECU.US,D,20251028,000000,27.6299,27.68,27.52,27.669,31189,0
+DECU.US,D,20251029,000000,27.685,27.7499,27.5101,27.652,18451,0
+DECU.US,D,20251030,000000,27.42,27.58,27.32,27.32,45434,0
+DECU.US,D,20251031,000000,27.53,27.54,27.3245,27.4604,18907,0
+DECU.US,D,20251103,000000,27.39,27.53,27.3001,27.4455,14244,0
+DECU.US,D,20251104,000000,27.27,27.27,27.0805,27.0805,20441,0
+DECU.US,D,20251105,000000,27.232,27.34,27.19,27.2,51355,0
+DECU.US,D,20251106,000000,27.03,27.11,26.89,26.9799,49841,0
+DECU.US,D,20251107,000000,26.7785,26.97,26.65,26.97,23382,0
+DECU.US,D,20251110,000000,27.23,27.43,27.1,27.38,35669,0
+DECU.US,D,20251111,000000,27.254,27.4103,27.25,27.39,22164,0
+DECU.US,D,20251112,000000,27.37,27.48,27.35,27.41,26655,0
+DECU.US,D,20251113,000000,27.15,27.28,26.91,26.95,31709,0
+DECU.US,D,20251114,000000,26.85,27.084,26.818,26.93,46751,0
+DECU.US,D,20251117,000000,26.97,26.99,26.6501,26.6971,59822,0
+DECU.US,D,20251118,000000,26.595,26.68,26.45,26.5,25099,0
+DECU.US,D,20251119,000000,26.5735,26.7383,26.5001,26.57,29870,0
+DECU.US,D,20251120,000000,26.55,26.55,26.19,26.23,27534,0
+DECU.US,D,20251121,000000,26.2439,26.6289,26.1678,26.44,121537,0
+DECU.US,D,20251124,000000,26.64,26.84,26.52,26.78,84190,0
+DECU.US,D,20251125,000000,26.64,27.11,26.64,27.0536,43706,0
+DECU.US,D,20251126,000000,27.2149,27.35,27.18,27.23,26218,0
+DECU.US,D,20251128,000000,27.33,27.39,27.304,27.39,18667,0
+DECU.US,D,20251201,000000,27.32,27.39,27.26,27.33,32587,0
+DECU.US,D,20251202,000000,27.38,27.419,27.26,27.3445,34769,0
+DECU.US,D,20251203,000000,27.3,27.4694,27.3,27.43,32832,0
+DECU.US,D,20251204,000000,27.37,27.452,27.35,27.39,25739,0
+DECU.US,D,20251205,000000,27.5,27.556,27.42,27.4657,31906,0
+DECU.US,D,20251208,000000,27.4,27.45,27.34,27.37,22767,0
+DECU.US,D,20251209,000000,27.41,27.4499,27.38,27.3809,21237,0
+DECU.US,D,20251210,000000,27.37,27.58,27.33,27.53,27373,0
+DECU.US,D,20251211,000000,27.45,27.55,27.38,27.52,34073,0
+DECU.US,D,20251212,000000,27.526,27.57,27.27,27.3088,50237,0
+DECU.US,D,20251215,000000,27.32,27.42,27.25,27.26,32131,0
+DECU.US,D,20251216,000000,27.185,27.2855,27.115,27.2,28984,0
+DECU.US,D,20251217,000000,27.22,27.237,26.975,26.98,35408,0
+DECU.US,D,20251218,000000,27.1462,27.2606,27.01,27.12,31636,0
+DECU.US,D,20251219,000000,27.26,27.36,27.26,27.35,41826,0
+DECU.US,D,20251222,000000,27.39,27.4699,27.36,27.39,31205,0
+DECU.US,D,20251223,000000,27.345,27.56,27.345,27.48,34314,0
+DECU.US,D,20251224,000000,27.54,27.6,27.52,27.5898,10056,0
+DECU.US,D,20251226,000000,27.565,27.65,27.54,27.64,20387,0
+DECU.US,D,20251229,000000,27.4991,27.5501,27.46,27.525,19850,0
+DECU.US,D,20251230,000000,27.5295,27.57,27.47,27.47,21870,0
+DECU.US,D,20251231,000000,27.51,27.51,27.34,27.39,23913,0
+DECU.US,D,20260102,000000,27.4419,27.4884,27.29,27.36,65078,0
+DECU.US,D,20260105,000000,27.49,27.5611,27.475,27.49,25209,0
+DECU.US,D,20260106,000000,27.56,27.66,27.49,27.62,53516,0
+DECU.US,D,20260107,000000,27.63,27.74,27.545,27.604,116150,0
+DECU.US,D,20260108,000000,27.6063,27.63,27.53,27.56,68109,0
+DECU.US,D,20260109,000000,27.645,27.75,27.63,27.69,15005,0
+DECU.US,D,20260112,000000,27.74,27.79,27.65,27.77,17710,0
+DECU.US,D,20260113,000000,27.71,27.73,27.6414,27.66,20663,0
+DECU.US,D,20260114,000000,27.64,27.64,27.46,27.56,20724,0
+DECU.US,D,20260115,000000,27.72,27.75,27.6,27.6,24842,0
+DECU.US,D,20260116,000000,27.61,27.6816,27.57,27.65,17416,0
+DECU.US,D,20260120,000000,27.38,27.41,27.2,27.2,28401,0
+DECU.US,D,20260121,000000,27.27,27.5099,27.26,27.47,35069,0
+DECU.US,D,20260122,000000,27.52,27.65,27.5,27.52,53318,0
+DECU.US,D,20260123,000000,27.5,27.5885,27.49,27.53,31669,0
+DECU.US,D,20260126,000000,27.58,27.7051,27.58,27.63,37560,0
+DECU.US,D,20260127,000000,27.6857,27.79,27.6857,27.76,29592,0
+DECU.US,D,20260128,000000,27.7978,27.8026,27.62,27.71,44102,0
+DECU.US,D,20260129,000000,27.67,27.69,27.49,27.68,44222,0
+DECU.US,D,20260130,000000,27.69,27.69,27.545,27.61,40231,0
+DECU.US,D,20260202,000000,27.62,27.79,27.52,27.71,29193,0
+DECU.US,D,20260203,000000,27.65,27.6823,27.44,27.54,15860,0
+DECU.US,D,20260204,000000,27.61,27.61,27.395,27.45,26011,0
+DECU.US,D,20260205,000000,27.34,27.435,27.195,27.23,23500,0
+DECU.US,D,20260206,000000,27.46,27.65,27.46,27.6,19421,0
+DECU.US,D,20260209,000000,27.6,27.76,27.6,27.68,271214,0
+DECU.US,D,20260210,000000,27.68,27.75,27.61,27.62,27928,0
+DECU.US,D,20260211,000000,27.695,27.72,27.605,27.66,37233,0
+DECU.US,D,20260212,000000,27.67,27.68,27.32,27.32,37674,0
+DECU.US,D,20260213,000000,27.38,27.51,27.32,27.32,54811,0
+DECU.US,D,20260217,000000,27.25,27.42,27.24,27.3802,27545,0
+DECU.US,D,20260218,000000,27.53,27.58,27.4165,27.44,24868,0
diff --git a/daily/us/nyse stocks/1/dfh.us.txt b/daily/us/nyse stocks/1/dfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3ae147d98f0901b8634d44c51292f3264576e85
--- /dev/null
+++ b/daily/us/nyse stocks/1/dfh.us.txt	
@@ -0,0 +1,1276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFH.US,D,20210121,000000,19.51,21.4899,17.55,20.95,6091833,0
+DFH.US,D,20210122,000000,20.05,26,19.5,21.39,2482591,0
+DFH.US,D,20210125,000000,22.25,22.25,20.29,21.5,1086504,0
+DFH.US,D,20210126,000000,21.25,23.715,20.8692,23.06,802173,0
+DFH.US,D,20210127,000000,22.55,24.59,21.71,22.48,1231190,0
+DFH.US,D,20210128,000000,22.25,23.18,20.5,20.6,445216,0
+DFH.US,D,20210129,000000,20.94,24,20.1,23.15,852771,0
+DFH.US,D,20210201,000000,23.89,26.44,23.5,25.94,549114,0
+DFH.US,D,20210202,000000,26,26.5,24.55,24.65,276569,0
+DFH.US,D,20210203,000000,24.81,26.2,24.5,26,253274,0
+DFH.US,D,20210204,000000,26.2,28.93,26.2,27.6,356365,0
+DFH.US,D,20210205,000000,27.74,31.98,27.66,29.91,503935,0
+DFH.US,D,20210208,000000,31.67,31.7,29.8,29.91,238768,0
+DFH.US,D,20210209,000000,29.26,29.99,28.1989,29.8,198168,0
+DFH.US,D,20210210,000000,29.8,30.04,28.56,29.57,123251,0
+DFH.US,D,20210211,000000,29.5,30.66,28.42,28.96,182417,0
+DFH.US,D,20210212,000000,28.61,29.62,28.2,28.86,224586,0
+DFH.US,D,20210216,000000,28.05,28.08,23.725,24.9,561503,0
+DFH.US,D,20210217,000000,24.51,27.49,24.47,26.14,229723,0
+DFH.US,D,20210218,000000,25.51,26.75,25.41,25.79,130114,0
+DFH.US,D,20210219,000000,25.82,27.2132,25.63,26.51,132609,0
+DFH.US,D,20210222,000000,26.38,26.75,24.5,25.08,142634,0
+DFH.US,D,20210223,000000,24.39,24.72,22.95,24.61,176715,0
+DFH.US,D,20210224,000000,24.43,25.77,23.75,25.17,125866,0
+DFH.US,D,20210225,000000,24.97,25.9,23.36,23.91,182759,0
+DFH.US,D,20210226,000000,23.5,24.5,22.75,23.43,156537,0
+DFH.US,D,20210301,000000,23.66,24.18,21.68,22.36,378369,0
+DFH.US,D,20210302,000000,22.3,23.48,22.07,23.22,161665,0
+DFH.US,D,20210303,000000,23.22,23.94,22.765,23.24,87679,0
+DFH.US,D,20210304,000000,23.07,23.5699,22.61,23.2,198707,0
+DFH.US,D,20210305,000000,23.15,23.23,20.15,21.56,377095,0
+DFH.US,D,20210308,000000,21.87,22.98,21.6549,22.17,146935,0
+DFH.US,D,20210309,000000,22.99,23.84,22.4,23.62,140631,0
+DFH.US,D,20210310,000000,23.83,25.2,23.54,25.06,253785,0
+DFH.US,D,20210311,000000,25.44,26.9145,25.03,26.08,178928,0
+DFH.US,D,20210312,000000,26,27,25,26.5,104181,0
+DFH.US,D,20210315,000000,26.81,27,26.29,26.97,112108,0
+DFH.US,D,20210316,000000,27.07,28.4999,25.74,25.76,169504,0
+DFH.US,D,20210317,000000,25.9,26.23,23.85,25.03,300623,0
+DFH.US,D,20210318,000000,25.01,25.01,22.33,22.76,195283,0
+DFH.US,D,20210319,000000,22.7,23.2356,22,22.19,660310,0
+DFH.US,D,20210322,000000,22.62,23.4,22.33,22.77,316655,0
+DFH.US,D,20210323,000000,22.77,22.98,22,22.16,204957,0
+DFH.US,D,20210324,000000,22.27,23.33,21.82,22,113081,0
+DFH.US,D,20210325,000000,22.18,22.77,21.14,21.88,126890,0
+DFH.US,D,20210326,000000,22.14,23.53,21.89,23.24,114907,0
+DFH.US,D,20210329,000000,23.2,23.65,22,22.58,103481,0
+DFH.US,D,20210330,000000,22.46,24.16,22.03,23.49,122117,0
+DFH.US,D,20210331,000000,23.97,24.7969,23.51,24.07,124919,0
+DFH.US,D,20210401,000000,24.27,24.98,23.94,24.94,102333,0
+DFH.US,D,20210405,000000,25.09,25.46,24.56,24.91,53546,0
+DFH.US,D,20210406,000000,25.13,25.42,24.29,24.6,113341,0
+DFH.US,D,20210407,000000,24.6,24.6099,23.5,23.78,113522,0
+DFH.US,D,20210408,000000,23.61,24.2599,23.17,23.45,53529,0
+DFH.US,D,20210409,000000,23.15,24.35,23.02,23.9,78896,0
+DFH.US,D,20210412,000000,23.73,24.2,23.5,23.96,42092,0
+DFH.US,D,20210413,000000,24.02,24.02,23.1901,23.6,67642,0
+DFH.US,D,20210414,000000,23.6,24.31,23.6,23.95,102068,0
+DFH.US,D,20210415,000000,24.15,24.23,23,23.16,86742,0
+DFH.US,D,20210416,000000,23,23.81,22.5,23.26,130744,0
+DFH.US,D,20210419,000000,23.24,23.97,22.38,22.53,42351,0
+DFH.US,D,20210420,000000,22.47,22.53,21.62,22.14,89009,0
+DFH.US,D,20210421,000000,22.09,23.27,22.05,23.03,105397,0
+DFH.US,D,20210422,000000,23.16,23.6,22.885,23.3,78584,0
+DFH.US,D,20210423,000000,23.45,24.18,23.39,23.89,129690,0
+DFH.US,D,20210426,000000,23.75,24.8,23.75,24.66,95182,0
+DFH.US,D,20210427,000000,24.79,25.87,24.34,25.25,98308,0
+DFH.US,D,20210428,000000,25.28,26.77,25.28,25.79,87495,0
+DFH.US,D,20210429,000000,25.66,26.63,25.455,25.94,56814,0
+DFH.US,D,20210430,000000,25.72,26.2,24.95,25.28,111118,0
+DFH.US,D,20210503,000000,25.41,26.45,25.03,26.08,85915,0
+DFH.US,D,20210504,000000,26.09,26.27,25.2511,26.11,52186,0
+DFH.US,D,20210505,000000,26.24,27.6686,25.631,26.96,128719,0
+DFH.US,D,20210506,000000,26.77,27.8,26,26.29,170171,0
+DFH.US,D,20210507,000000,26.46,27.73,26.4,27.54,66407,0
+DFH.US,D,20210510,000000,27.9,28.98,27.09,28.15,126837,0
+DFH.US,D,20210511,000000,27.65,28.83,27.0801,27.95,163498,0
+DFH.US,D,20210512,000000,27.79,28.47,24.58,24.93,374653,0
+DFH.US,D,20210513,000000,25.56,27.06,24.59,25.48,152610,0
+DFH.US,D,20210514,000000,25.83,26,24.1,25.9,104997,0
+DFH.US,D,20210517,000000,26.01,26.25,25.09,25.8,75654,0
+DFH.US,D,20210518,000000,25.82,26.64,25.8,25.8,83183,0
+DFH.US,D,20210519,000000,25.86,26.31,25.06,26.15,83606,0
+DFH.US,D,20210520,000000,26.25,27.79,26.05,27.5,96096,0
+DFH.US,D,20210521,000000,27.97,28,27.21,27.6,87318,0
+DFH.US,D,20210524,000000,27.75,28.39,27.315,28.08,66006,0
+DFH.US,D,20210525,000000,28.31,28.89,27.13,27.36,95026,0
+DFH.US,D,20210526,000000,27.69,28.47,27.25,28.37,111407,0
+DFH.US,D,20210527,000000,28.62,28.88,27.26,28.07,197987,0
+DFH.US,D,20210528,000000,28.03,31.94,28.03,31.77,222549,0
+DFH.US,D,20210601,000000,32.41,36.6,32.41,34,429791,0
+DFH.US,D,20210602,000000,34.02,34.38,31.01,33.14,660501,0
+DFH.US,D,20210603,000000,32.67,33.8,31.51,31.89,144472,0
+DFH.US,D,20210604,000000,32.13,33.17,30.5701,32.69,152692,0
+DFH.US,D,20210607,000000,33.52,34.04,30.87,31.09,211615,0
+DFH.US,D,20210608,000000,30.71,31.66,29.96,31.59,132650,0
+DFH.US,D,20210609,000000,31.55,31.55,26.8268,26.93,362472,0
+DFH.US,D,20210610,000000,26.66,26.9336,24.25,24.32,486751,0
+DFH.US,D,20210611,000000,24.62,24.65,23.01,23.56,338659,0
+DFH.US,D,20210614,000000,23.8,24.09,23.195,23.54,302669,0
+DFH.US,D,20210615,000000,23.52,23.56,22.35,22.79,280163,0
+DFH.US,D,20210616,000000,22.5,24.6899,22.33,23.64,908697,0
+DFH.US,D,20210617,000000,23.93,25.42,23.84,24.73,506125,0
+DFH.US,D,20210618,000000,24.5,25.1604,23.52,24.44,296645,0
+DFH.US,D,20210621,000000,24.96,24.98,23.78,24.84,206878,0
+DFH.US,D,20210622,000000,24.87,24.87,24.0001,24.66,171431,0
+DFH.US,D,20210623,000000,24.63,24.7567,23.9,24.03,182348,0
+DFH.US,D,20210624,000000,24.07,24.07,22.8,23.47,296824,0
+DFH.US,D,20210625,000000,23.47,23.63,22.91,22.98,200092,0
+DFH.US,D,20210628,000000,22.95,23.8,22.86,23.27,130231,0
+DFH.US,D,20210629,000000,23.27,24.12,23.27,23.98,171963,0
+DFH.US,D,20210630,000000,23.91,24.86,23.91,24.43,226856,0
+DFH.US,D,20210701,000000,24.45,24.5,23.635,24.07,192733,0
+DFH.US,D,20210702,000000,24.22,24.22,22.8,22.95,118113,0
+DFH.US,D,20210706,000000,23.1,23.1,21.21,21.5,190574,0
+DFH.US,D,20210707,000000,21.32,22.1144,20.87,21.46,153052,0
+DFH.US,D,20210708,000000,20.64,21.225,20.3,21.05,154748,0
+DFH.US,D,20210709,000000,21.24,21.41,20.77,20.86,80132,0
+DFH.US,D,20210712,000000,20.8,20.825,20.2,20.32,85717,0
+DFH.US,D,20210713,000000,20.2,20.5,19.05,19.28,261566,0
+DFH.US,D,20210714,000000,19.32,19.783,19.11,19.58,504633,0
+DFH.US,D,20210715,000000,19.3,19.49,18.05,18.78,274598,0
+DFH.US,D,20210716,000000,18.95,19.46,18.52,18.64,150036,0
+DFH.US,D,20210719,000000,18.53,19.9,18.27,19.49,236321,0
+DFH.US,D,20210720,000000,19.73,21.37,19.65,21.06,134010,0
+DFH.US,D,20210721,000000,21.15,21.3139,20.38,20.98,79447,0
+DFH.US,D,20210722,000000,20.81,21.12,20.19,20.76,58709,0
+DFH.US,D,20210723,000000,20.83,21.99,20.55,21.49,84771,0
+DFH.US,D,20210726,000000,21.54,21.6499,20.32,20.43,67269,0
+DFH.US,D,20210727,000000,20.29,21.99,20.02,21.84,154424,0
+DFH.US,D,20210728,000000,21.77,22.1,20.56,20.98,98464,0
+DFH.US,D,20210729,000000,21.59,24.85,21.5,24.12,524736,0
+DFH.US,D,20210730,000000,23.77,24.215,22.56,23.15,158775,0
+DFH.US,D,20210802,000000,23.33,24.56,23.15,24.03,79903,0
+DFH.US,D,20210803,000000,24.16,24.3868,23.38,23.95,63195,0
+DFH.US,D,20210804,000000,23.91,24.3199,23.29,23.56,55317,0
+DFH.US,D,20210805,000000,23.51,24.6899,23.51,23.92,77127,0
+DFH.US,D,20210806,000000,24.11,24.86,23.545,24.75,86040,0
+DFH.US,D,20210809,000000,24.8,24.9,24.1162,24.41,88766,0
+DFH.US,D,20210810,000000,22.75,24.24,21.51,22.88,873094,0
+DFH.US,D,20210811,000000,22.77,22.89,22.26,22.28,212952,0
+DFH.US,D,20210812,000000,22.21,22.41,21.34,21.5,446407,0
+DFH.US,D,20210813,000000,21.58,22.31,20.95,21.04,366280,0
+DFH.US,D,20210816,000000,21.14,21.9,20.68,21.07,109101,0
+DFH.US,D,20210817,000000,20.88,20.88,20.065,20.47,114501,0
+DFH.US,D,20210818,000000,20.53,21.36,20.11,20.97,111889,0
+DFH.US,D,20210819,000000,20.95,21.97,20.5882,21.54,92479,0
+DFH.US,D,20210820,000000,21.6,22.33,21.495,21.83,103800,0
+DFH.US,D,20210823,000000,21.88,22.12,21.645,21.8,83992,0
+DFH.US,D,20210824,000000,21.89,22.44,21.85,22.07,97703,0
+DFH.US,D,20210825,000000,21.52,21.59,20.6425,20.89,377668,0
+DFH.US,D,20210826,000000,20.99,21.08,20.16,20.3,383159,0
+DFH.US,D,20210827,000000,20.62,20.72,19.74,20.49,288682,0
+DFH.US,D,20210830,000000,20.825,20.95,20.02,20.73,287677,0
+DFH.US,D,20210831,000000,20.73,21.59,20.6,20.8,613115,0
+DFH.US,D,20210901,000000,20.99,21.77,20.75,21.09,469171,0
+DFH.US,D,20210902,000000,21.09,21.9,21.09,21.3,237738,0
+DFH.US,D,20210903,000000,21.35,21.83,20.75,20.81,166402,0
+DFH.US,D,20210907,000000,20.9,21.43,20.8,20.97,367416,0
+DFH.US,D,20210908,000000,20.79,20.915,20.11,20.24,177441,0
+DFH.US,D,20210909,000000,20.31,20.78,20.13,20.37,91326,0
+DFH.US,D,20210910,000000,20.5,21.275,20.48,20.88,151673,0
+DFH.US,D,20210913,000000,21.64,21.64,18.86,18.985,594907,0
+DFH.US,D,20210914,000000,19,19.91,18.55,19.1,548240,0
+DFH.US,D,20210915,000000,19.21,19.66,19,19.5,131796,0
+DFH.US,D,20210916,000000,19.49,20.02,19.2,19.48,198696,0
+DFH.US,D,20210917,000000,19.58,19.88,18.65,18.66,754224,0
+DFH.US,D,20210920,000000,18.6,18.9,18.13,18.89,239252,0
+DFH.US,D,20210921,000000,19.0581,19.15,18.3,18.38,415181,0
+DFH.US,D,20210922,000000,18.52,18.575,17.95,17.99,283853,0
+DFH.US,D,20210923,000000,18.22,18.575,18.08,18.25,63917,0
+DFH.US,D,20210924,000000,18.12,18.51,17.84,18.23,88248,0
+DFH.US,D,20210927,000000,18.12,18.5,18.0306,18.2,100065,0
+DFH.US,D,20210928,000000,18,18.179,17.6939,17.97,152093,0
+DFH.US,D,20210929,000000,17.63,18.1,17.63,17.71,258770,0
+DFH.US,D,20210930,000000,17.77,17.8,17.28,17.33,610076,0
+DFH.US,D,20211001,000000,17.38,17.93,17.32,17.85,71306,0
+DFH.US,D,20211004,000000,17.87,18.23,17.62,17.85,85814,0
+DFH.US,D,20211005,000000,18.15,18.2,16.42,16.96,365777,0
+DFH.US,D,20211006,000000,16.89,16.9397,16.22,16.32,287701,0
+DFH.US,D,20211007,000000,16.43,16.67,15.905,16.33,229175,0
+DFH.US,D,20211008,000000,16.28,16.3723,15.76,16.05,131867,0
+DFH.US,D,20211011,000000,16.2,16.655,16.16,16.21,56679,0
+DFH.US,D,20211012,000000,16.47,16.48,15.8,15.87,145703,0
+DFH.US,D,20211013,000000,16.08,16.42,15.6389,16.2,109036,0
+DFH.US,D,20211014,000000,16.03,17.75,16.03,17.13,301248,0
+DFH.US,D,20211015,000000,17.29,17.29,16.34,16.52,86012,0
+DFH.US,D,20211018,000000,16.73,17,16.175,16.32,89367,0
+DFH.US,D,20211019,000000,16.35,16.625,16.21,16.4,72083,0
+DFH.US,D,20211020,000000,16.62,16.87,16.26,16.36,140378,0
+DFH.US,D,20211021,000000,16.29,16.86,16.25,16.73,139620,0
+DFH.US,D,20211022,000000,16.65,17.04,16.32,16.46,91895,0
+DFH.US,D,20211025,000000,16.47,16.79,16.34,16.41,114713,0
+DFH.US,D,20211026,000000,16.58,16.748,16.08,16.32,130597,0
+DFH.US,D,20211027,000000,16.25,16.4998,15.3,16.03,350438,0
+DFH.US,D,20211028,000000,16.53,16.53,15.88,16.15,139889,0
+DFH.US,D,20211029,000000,16.19,16.5544,15.78,15.87,164556,0
+DFH.US,D,20211101,000000,16.07,16.07,15.73,15.91,140060,0
+DFH.US,D,20211102,000000,16.02,16.02,15.25,15.42,210890,0
+DFH.US,D,20211103,000000,15.54,16.1,15.45,15.51,216617,0
+DFH.US,D,20211104,000000,15.58,15.87,15.35,15.78,379543,0
+DFH.US,D,20211105,000000,15.83,16.49,15.6,16.23,680636,0
+DFH.US,D,20211108,000000,16.15,17.08,16.08,16.51,405087,0
+DFH.US,D,20211109,000000,16.71,16.88,16.36,16.59,337195,0
+DFH.US,D,20211110,000000,16,17.6,15.6,16.65,519164,0
+DFH.US,D,20211111,000000,16.65,17,16,17,336560,0
+DFH.US,D,20211112,000000,16.6,18.26,16.6,18.22,307200,0
+DFH.US,D,20211115,000000,18.31,18.44,17.9001,18.2,485926,0
+DFH.US,D,20211116,000000,18.14,18.73,17.9,18.72,180382,0
+DFH.US,D,20211117,000000,18.85,18.85,18,18.21,295953,0
+DFH.US,D,20211118,000000,18.37,18.37,17.56,17.68,248211,0
+DFH.US,D,20211119,000000,17.62,17.92,17.33,17.92,246338,0
+DFH.US,D,20211122,000000,18.04,18.27,17.72,17.91,141816,0
+DFH.US,D,20211123,000000,17.87,18.17,16.94,17.63,189286,0
+DFH.US,D,20211124,000000,17.52,17.85,17.17,17.75,124589,0
+DFH.US,D,20211126,000000,17.47,17.69,16.91,17.41,83407,0
+DFH.US,D,20211129,000000,17.75,17.76,17.03,17.28,326871,0
+DFH.US,D,20211130,000000,17.29,17.73,16.305,16.77,625965,0
+DFH.US,D,20211201,000000,17.07,17.64,16.94,17.27,217768,0
+DFH.US,D,20211202,000000,17.37,17.46,16.62,17.27,384942,0
+DFH.US,D,20211203,000000,17.38,17.45,16.58,17.06,628820,0
+DFH.US,D,20211206,000000,17.06,18.31,16.75,18.15,217667,0
+DFH.US,D,20211207,000000,18.21,19.15,18.15,18.63,230819,0
+DFH.US,D,20211208,000000,18.8,19.01,18.315,18.83,86400,0
+DFH.US,D,20211209,000000,18.78,19.09,18.65,18.84,123256,0
+DFH.US,D,20211210,000000,18.94,19.28,18.84,19.28,104475,0
+DFH.US,D,20211213,000000,19.4,19.44,18.32,18.78,279348,0
+DFH.US,D,20211214,000000,18.55,18.8561,18.2125,18.69,242683,0
+DFH.US,D,20211215,000000,18.58,18.82,17.88,18.7,259184,0
+DFH.US,D,20211216,000000,18.51,18.9,18.115,18.16,139348,0
+DFH.US,D,20211217,000000,18.38,18.74,17.8701,18.65,228552,0
+DFH.US,D,20211220,000000,18.39,18.39,17.81,18,146566,0
+DFH.US,D,20211221,000000,18.26,18.695,18.1694,18.65,91167,0
+DFH.US,D,20211222,000000,18.72,19.22,18.55,19.07,80586,0
+DFH.US,D,20211223,000000,19.08,19.26,18.84,19.08,62541,0
+DFH.US,D,20211227,000000,19.18,19.3,18.83,19.3,78514,0
+DFH.US,D,20211228,000000,19.08,19.395,18.91,19.3,126229,0
+DFH.US,D,20211229,000000,19.21,19.76,18.76,19.54,190295,0
+DFH.US,D,20211230,000000,19.55,19.8299,19.19,19.39,131443,0
+DFH.US,D,20211231,000000,19.33,19.65,19.2,19.45,88387,0
+DFH.US,D,20220103,000000,19.59,19.81,19.34,19.39,150537,0
+DFH.US,D,20220104,000000,19.29,19.61,19.25,19.4,103371,0
+DFH.US,D,20220105,000000,19.53,20.04,19.35,19.55,260220,0
+DFH.US,D,20220106,000000,19.64,19.685,18.56,18.73,191654,0
+DFH.US,D,20220107,000000,18.63,18.64,17.665,18.02,211372,0
+DFH.US,D,20220110,000000,18.08,18.74,17.5544,18.73,112217,0
+DFH.US,D,20220111,000000,18.7,19.05,18.5,18.96,55720,0
+DFH.US,D,20220112,000000,18.92,19.3737,18.61,18.84,114403,0
+DFH.US,D,20220113,000000,19,19.65,18.68,19.55,116077,0
+DFH.US,D,20220114,000000,19.33,19.76,18.75,19.72,350363,0
+DFH.US,D,20220118,000000,19.84,20,18.45,18.75,399781,0
+DFH.US,D,20220119,000000,18.53,18.82,17.8,18.13,280521,0
+DFH.US,D,20220120,000000,18.38,18.84,17.61,17.71,418875,0
+DFH.US,D,20220121,000000,17.71,18.15,17.36,17.6,309349,0
+DFH.US,D,20220124,000000,17.24,18.4279,16.88,18.4,191782,0
+DFH.US,D,20220125,000000,18.08,18.42,17.7,17.9,148717,0
+DFH.US,D,20220126,000000,18.5,18.52,17.11,17.58,205353,0
+DFH.US,D,20220127,000000,17.54,17.805,17.18,17.58,168802,0
+DFH.US,D,20220128,000000,17.49,18.35,17.24,18.1,135493,0
+DFH.US,D,20220131,000000,18.05,18.86,18.05,18.64,202317,0
+DFH.US,D,20220201,000000,18.575,18.94,18.17,18.31,72964,0
+DFH.US,D,20220202,000000,18.24,18.52,17.85,18.25,111859,0
+DFH.US,D,20220203,000000,17.99,18.41,17.62,17.66,78682,0
+DFH.US,D,20220204,000000,17.61,17.68,17.024,17.34,169147,0
+DFH.US,D,20220207,000000,17.45,17.735,17.31,17.56,111806,0
+DFH.US,D,20220208,000000,17.64,18.19,17.6,18.09,111235,0
+DFH.US,D,20220209,000000,18.31,18.7161,18.1512,18.39,75256,0
+DFH.US,D,20220210,000000,17.97,18.71,17.8799,17.92,221350,0
+DFH.US,D,20220211,000000,17.95,18.2,17.8,17.99,281115,0
+DFH.US,D,20220214,000000,17.97,18.545,17.97,18.27,157514,0
+DFH.US,D,20220215,000000,18.58,18.98,18.58,18.8,117246,0
+DFH.US,D,20220216,000000,18.74,19.05,18.49,18.78,160051,0
+DFH.US,D,20220217,000000,18.68,18.825,18.32,18.44,141791,0
+DFH.US,D,20220218,000000,18.38,19.1,18.151,19.06,211465,0
+DFH.US,D,20220222,000000,18.91,19.01,18.16,18.47,299424,0
+DFH.US,D,20220223,000000,18.59,18.59,17.575,17.66,615429,0
+DFH.US,D,20220224,000000,17.35,18.54,17.04,18.43,394841,0
+DFH.US,D,20220225,000000,18.34,19.412,18.24,19.3,145736,0
+DFH.US,D,20220228,000000,19.23,20.12,19.04,20.12,140233,0
+DFH.US,D,20220301,000000,20.08,21.1,20.01,20.82,86966,0
+DFH.US,D,20220302,000000,20.85,21.6455,20.82,21.25,150666,0
+DFH.US,D,20220303,000000,21.29,21.35,20.41,21.06,221940,0
+DFH.US,D,20220304,000000,21.17,21.51,20.37,20.92,256789,0
+DFH.US,D,20220307,000000,20.91,21.34,20.34,21,308792,0
+DFH.US,D,20220308,000000,21,21.3,20.35,20.7,383810,0
+DFH.US,D,20220309,000000,20.84,21.5,20.01,21.4,156562,0
+DFH.US,D,20220310,000000,21.2,22.11,20,22.06,145343,0
+DFH.US,D,20220311,000000,21.775,22.37,21.755,21.95,313083,0
+DFH.US,D,20220314,000000,21.93,22.16,20.17,20.4,275092,0
+DFH.US,D,20220315,000000,20.38,22.05,20.26,21.91,151982,0
+DFH.US,D,20220316,000000,22.16,22.8,21.37,22.59,491193,0
+DFH.US,D,20220317,000000,22.37,23.09,22.14,23.02,618864,0
+DFH.US,D,20220318,000000,22.9,23.045,21.91,22.24,507372,0
+DFH.US,D,20220321,000000,22.08,22.08,20.07,20.52,270588,0
+DFH.US,D,20220322,000000,20.53,21.98,20.01,21.46,392400,0
+DFH.US,D,20220323,000000,21.2,21.48,19.38,19.49,290801,0
+DFH.US,D,20220324,000000,19.38,19.4699,18.78,19.18,197219,0
+DFH.US,D,20220325,000000,19.06,19.238,17.6,17.97,398667,0
+DFH.US,D,20220328,000000,18.17,18.43,17.31,17.78,230142,0
+DFH.US,D,20220329,000000,18.16,18.92,17.74,18.64,207500,0
+DFH.US,D,20220330,000000,18.71,18.71,17.9,18.05,245342,0
+DFH.US,D,20220331,000000,17.95,18.02,17.03,17.08,192841,0
+DFH.US,D,20220401,000000,17.12,17.37,16.825,17.07,167787,0
+DFH.US,D,20220404,000000,17.14,17.805,16.96,17.78,254406,0
+DFH.US,D,20220405,000000,17.83,17.85,16.93,17.05,125822,0
+DFH.US,D,20220406,000000,16.91,16.93,16.0894,16.13,162536,0
+DFH.US,D,20220407,000000,16.37,16.4565,15.735,16.23,235214,0
+DFH.US,D,20220408,000000,16.45,16.82,16.1,16.5,160789,0
+DFH.US,D,20220411,000000,16.41,17.07,16.41,16.81,108619,0
+DFH.US,D,20220412,000000,16.93,17.83,16.93,17.12,178993,0
+DFH.US,D,20220413,000000,17.12,17.66,17.12,17.47,145544,0
+DFH.US,D,20220414,000000,17.54,17.6575,16.97,17.24,201055,0
+DFH.US,D,20220418,000000,17.06,18.1,17.06,17.41,199362,0
+DFH.US,D,20220419,000000,17.27,18.18,17.27,17.91,257559,0
+DFH.US,D,20220420,000000,17.72,18.61,17.72,18.17,277584,0
+DFH.US,D,20220421,000000,18.26,18.43,17.28,17.54,368034,0
+DFH.US,D,20220422,000000,17.18,17.62,16.835,16.99,277000,0
+DFH.US,D,20220425,000000,16.65,17.82,16.65,17.63,246365,0
+DFH.US,D,20220426,000000,17.57,18.0575,17.345,17.99,280619,0
+DFH.US,D,20220427,000000,18.01,18.27,17.36,17.45,131131,0
+DFH.US,D,20220428,000000,17.8,18.15,17.13,17.88,281841,0
+DFH.US,D,20220429,000000,17.76,18.1,17.25,17.33,120244,0
+DFH.US,D,20220502,000000,17.32,18.2,17.29,17.99,191074,0
+DFH.US,D,20220503,000000,18.1,18.4908,17.56,18.34,130516,0
+DFH.US,D,20220504,000000,18.33,18.5,17.15,18.41,378261,0
+DFH.US,D,20220505,000000,18.41,18.41,17.305,17.4,162444,0
+DFH.US,D,20220506,000000,17.37,17.58,16.79,17.41,110911,0
+DFH.US,D,20220509,000000,17.3,17.68,16.73,16.84,212465,0
+DFH.US,D,20220510,000000,17.78,17.81,15.76,16.29,251305,0
+DFH.US,D,20220511,000000,16.38,16.65,15.7,15.77,192647,0
+DFH.US,D,20220512,000000,15.74,17.555,15.74,17,346061,0
+DFH.US,D,20220513,000000,17.17,17.69,16.87,17.11,235524,0
+DFH.US,D,20220516,000000,17.04,17.04,16.35,16.82,147689,0
+DFH.US,D,20220517,000000,17.06,17.73,16.83,17.71,401737,0
+DFH.US,D,20220518,000000,17.41,17.65,16.67,16.81,247691,0
+DFH.US,D,20220519,000000,16.66,17.11,16.6,16.6,182310,0
+DFH.US,D,20220520,000000,16.8,16.96,16.57,16.88,185684,0
+DFH.US,D,20220523,000000,17.09,17.125,16.395,16.5,125186,0
+DFH.US,D,20220524,000000,16.3,16.355,15.395,15.63,199178,0
+DFH.US,D,20220525,000000,15.63,16.5,15.51,16.31,118273,0
+DFH.US,D,20220526,000000,16.55,17.44,16.45,17.24,222921,0
+DFH.US,D,20220527,000000,17.38,17.72,17.23,17.58,127994,0
+DFH.US,D,20220531,000000,17.34,17.86,17.15,17.66,206218,0
+DFH.US,D,20220601,000000,17.77,17.93,16.51,17.72,465963,0
+DFH.US,D,20220602,000000,17.72,18,17.35,17.51,169921,0
+DFH.US,D,20220603,000000,17.39,17.79,17.2,17.61,182731,0
+DFH.US,D,20220606,000000,17.74,17.94,15.98,16.08,276923,0
+DFH.US,D,20220607,000000,15.79,15.79,14.46,15.65,523787,0
+DFH.US,D,20220608,000000,15.59,16.047,15.18,15.8,193918,0
+DFH.US,D,20220609,000000,15.8,15.92,14.745,15.14,203590,0
+DFH.US,D,20220610,000000,14.95,15.2116,14.32,14.5,270110,0
+DFH.US,D,20220613,000000,14.1,14.3,13.05,13.16,153734,0
+DFH.US,D,20220614,000000,13.17,13.56,12.44,12.74,233000,0
+DFH.US,D,20220615,000000,12.88,13.06,12.05,12.79,281491,0
+DFH.US,D,20220616,000000,12.45,12.45,11.5,11.82,265931,0
+DFH.US,D,20220617,000000,11.02,11.2,10.14,10.64,546625,0
+DFH.US,D,20220621,000000,11.14,11.14,10.12,10.21,348702,0
+DFH.US,D,20220622,000000,10,10.295,9.6,10.05,469920,0
+DFH.US,D,20220623,000000,10.13,11.3,10.13,11,543579,0
+DFH.US,D,20220624,000000,11.05,11.26,10.36,10.45,2762138,0
+DFH.US,D,20220627,000000,10.51,11.45,10.51,10.78,549295,0
+DFH.US,D,20220628,000000,10.92,11.175,10.49,10.57,308494,0
+DFH.US,D,20220629,000000,10.5,10.64,10.045,10.54,332974,0
+DFH.US,D,20220630,000000,10.43,10.7647,10.32,10.64,313226,0
+DFH.US,D,20220701,000000,10.68,11.18,10.54,11.16,192480,0
+DFH.US,D,20220705,000000,11.18,12.04,11.03,12.03,238352,0
+DFH.US,D,20220706,000000,11.99,12.05,11.535,11.86,176862,0
+DFH.US,D,20220707,000000,11.99,12.12,11.67,11.81,152004,0
+DFH.US,D,20220708,000000,11.84,12.23,11.82,12.22,136959,0
+DFH.US,D,20220711,000000,12.21,12.31,11.81,11.91,114500,0
+DFH.US,D,20220712,000000,11.74,12.345,11.74,12.03,113223,0
+DFH.US,D,20220713,000000,11.84,12.23,11.74,11.95,195941,0
+DFH.US,D,20220714,000000,11.72,11.96,11.57,11.79,113117,0
+DFH.US,D,20220715,000000,12.2,12.44,11.76,12.25,131868,0
+DFH.US,D,20220718,000000,12.3,12.5225,12.01,12.3,110302,0
+DFH.US,D,20220719,000000,12.55,12.85,12.34,12.68,93813,0
+DFH.US,D,20220720,000000,12.71,12.95,12.58,12.89,98134,0
+DFH.US,D,20220721,000000,12.75,13.14,12.59,13.1,107428,0
+DFH.US,D,20220722,000000,13.19,13.8,13,13.32,150281,0
+DFH.US,D,20220725,000000,13.24,13.315,12.92,12.97,236834,0
+DFH.US,D,20220726,000000,12.86,12.98,12.61,12.75,94953,0
+DFH.US,D,20220727,000000,12.88,13,12.5,12.93,117163,0
+DFH.US,D,20220728,000000,13.1,13.34,12.76,13.21,90982,0
+DFH.US,D,20220729,000000,13.29,13.29,12.8,13,112788,0
+DFH.US,D,20220801,000000,12.98,13.29,12.41,13.14,145429,0
+DFH.US,D,20220802,000000,13.14,13.39,12.72,12.72,106305,0
+DFH.US,D,20220803,000000,12.76,13.05,12.4861,12.95,122340,0
+DFH.US,D,20220804,000000,13.2,14.56,13.2,13.51,363523,0
+DFH.US,D,20220805,000000,13.43,14.8484,12.51,12.62,274680,0
+DFH.US,D,20220808,000000,12.6,12.65,12,12.26,336081,0
+DFH.US,D,20220809,000000,12.24,12.72,12.1142,12.5,216185,0
+DFH.US,D,20220810,000000,12.84,13.11,12.42,12.5,162501,0
+DFH.US,D,20220811,000000,12.59,13.09,12.59,12.85,198241,0
+DFH.US,D,20220812,000000,13.05,13.59,12.52,12.91,227698,0
+DFH.US,D,20220815,000000,12.93,13.19,12.57,12.67,186490,0
+DFH.US,D,20220816,000000,12.65,12.92,12.38,12.72,223989,0
+DFH.US,D,20220817,000000,12.71,12.71,12.1639,12.32,106718,0
+DFH.US,D,20220818,000000,12.25,12.57,12.0501,12.52,89131,0
+DFH.US,D,20220819,000000,12.3,12.3,11.94,12.04,94670,0
+DFH.US,D,20220822,000000,11.98,12.07,11.04,11.23,204063,0
+DFH.US,D,20220823,000000,11.16,11.45,11.11,11.23,73801,0
+DFH.US,D,20220824,000000,11.2,11.625,11.11,11.43,85538,0
+DFH.US,D,20220825,000000,12.54,12.93,11.8901,12.3,394431,0
+DFH.US,D,20220826,000000,12.3,12.59,11.69,11.83,235880,0
+DFH.US,D,20220829,000000,11.72,12.19,11.72,11.89,167416,0
+DFH.US,D,20220830,000000,11.89,12.2,11.89,12.18,422769,0
+DFH.US,D,20220831,000000,12.24,12.48,12.22,12.35,114493,0
+DFH.US,D,20220901,000000,12.15,12.38,12,12.19,159663,0
+DFH.US,D,20220902,000000,12.36,12.48,11.96,12.25,223122,0
+DFH.US,D,20220906,000000,12.42,12.56,11.99,12.09,134005,0
+DFH.US,D,20220907,000000,12,12.475,12,12.44,115740,0
+DFH.US,D,20220908,000000,12.27,12.56,12.04,12.46,93011,0
+DFH.US,D,20220909,000000,12.52,12.73,12.3684,12.63,118354,0
+DFH.US,D,20220912,000000,12.81,13.09,12.78,12.88,232457,0
+DFH.US,D,20220913,000000,12.67,12.72,11.58,11.67,315030,0
+DFH.US,D,20220914,000000,11.62,11.67,11.17,11.51,143606,0
+DFH.US,D,20220915,000000,11.57,11.799,11.19,11.56,151128,0
+DFH.US,D,20220916,000000,11.39,11.58,10.985,11.23,557851,0
+DFH.US,D,20220919,000000,11.25,11.525,11.11,11.3,129614,0
+DFH.US,D,20220920,000000,11.29,11.29,10.95,11.07,99300,0
+DFH.US,D,20220921,000000,11.12,11.4,10.98,11.03,111991,0
+DFH.US,D,20220922,000000,11,11,10.45,10.47,82413,0
+DFH.US,D,20220923,000000,10.39,10.39,9.99,10.21,85251,0
+DFH.US,D,20220926,000000,10.17,10.35,9.68,9.81,99356,0
+DFH.US,D,20220927,000000,9.86,10.08,9.7911,10.04,166293,0
+DFH.US,D,20220928,000000,10.19,10.78,10.1032,10.59,181255,0
+DFH.US,D,20220929,000000,10.36,10.57,10.1,10.54,147784,0
+DFH.US,D,20220930,000000,10.48,10.67,10.42,10.6,202829,0
+DFH.US,D,20221003,000000,10.61,10.805,10.47,10.73,204010,0
+DFH.US,D,20221004,000000,10.82,11.24,10.82,11.06,223516,0
+DFH.US,D,20221005,000000,10.9,11.28,10.74,11.05,214967,0
+DFH.US,D,20221006,000000,11.05,11.325,11.03,11.24,142018,0
+DFH.US,D,20221007,000000,11.3,11.44,10.645,10.84,343045,0
+DFH.US,D,20221010,000000,11.09,11.32,10.83,11.3,91254,0
+DFH.US,D,20221011,000000,11.34,11.37,11.03,11.19,141355,0
+DFH.US,D,20221012,000000,11.42,11.5,10.85,10.91,89379,0
+DFH.US,D,20221013,000000,10.69,10.85,10.415,10.6,116455,0
+DFH.US,D,20221014,000000,10.61,10.61,10.07,10.15,152649,0
+DFH.US,D,20221017,000000,10.53,10.67,10.27,10.43,152308,0
+DFH.US,D,20221018,000000,10.69,10.7983,10.225,10.38,123317,0
+DFH.US,D,20221019,000000,10.25,10.25,9.76,9.95,171569,0
+DFH.US,D,20221020,000000,9.91,10.11,9.53,9.65,108075,0
+DFH.US,D,20221021,000000,9.64,9.96,9.39,9.9,122718,0
+DFH.US,D,20221024,000000,9.9,10.23,9.55,10.14,120961,0
+DFH.US,D,20221025,000000,10.03,10.68,10.03,10.68,183521,0
+DFH.US,D,20221026,000000,10.75,11.12,10.62,10.89,181170,0
+DFH.US,D,20221027,000000,11,11.185,10.6609,10.7,114189,0
+DFH.US,D,20221028,000000,10.63,11.08,10.45,11.06,147965,0
+DFH.US,D,20221031,000000,10.93,11.25,10.67,11.1,156368,0
+DFH.US,D,20221101,000000,11.35,11.39,10.89,11,199687,0
+DFH.US,D,20221102,000000,11.04,11.1,10.24,10.31,173072,0
+DFH.US,D,20221103,000000,10.35,10.72,9.84,10.6,150274,0
+DFH.US,D,20221104,000000,10.35,11.01,10.31,10.67,133190,0
+DFH.US,D,20221107,000000,10.52,10.6,9.55,10.01,223978,0
+DFH.US,D,20221108,000000,10.03,10.26,9.69,10.25,122345,0
+DFH.US,D,20221109,000000,10.04,10.56,9.92,10.02,117803,0
+DFH.US,D,20221110,000000,10.61,11.44,10.6,10.82,198899,0
+DFH.US,D,20221111,000000,11,11.25,10.85,10.98,172895,0
+DFH.US,D,20221114,000000,11,11,10.3,10.31,117522,0
+DFH.US,D,20221115,000000,10.5,10.6699,10.16,10.34,143368,0
+DFH.US,D,20221116,000000,10.28,10.28,9.67,9.8,92596,0
+DFH.US,D,20221117,000000,9.63,9.98,9.4,9.93,143906,0
+DFH.US,D,20221118,000000,10.14,10.15,9.8501,10.06,95854,0
+DFH.US,D,20221121,000000,10.07,10.15,9.62,9.67,79885,0
+DFH.US,D,20221122,000000,9.51,9.51,8.765,9.3,316640,0
+DFH.US,D,20221123,000000,9.32,9.78,9.17,9.66,206253,0
+DFH.US,D,20221125,000000,9.66,9.94,9.53,9.87,51188,0
+DFH.US,D,20221128,000000,9.79,9.95,9.48,9.52,142437,0
+DFH.US,D,20221129,000000,9.46,9.73,9.42,9.59,164456,0
+DFH.US,D,20221130,000000,9.65,9.84,9.15,9.84,267101,0
+DFH.US,D,20221201,000000,9.87,9.99,9.28,9.36,164176,0
+DFH.US,D,20221202,000000,9.19,9.67,9.1549,9.55,225935,0
+DFH.US,D,20221205,000000,9.42,9.6,9.2304,9.4,227741,0
+DFH.US,D,20221206,000000,9.38,9.54,9.15,9.27,202879,0
+DFH.US,D,20221207,000000,9.18,9.62,9.1615,9.54,163544,0
+DFH.US,D,20221208,000000,9.67,9.76,9.45,9.48,237934,0
+DFH.US,D,20221209,000000,9.37,9.66,9.25,9.28,181323,0
+DFH.US,D,20221212,000000,9.3,9.4,9.175,9.34,109907,0
+DFH.US,D,20221213,000000,9.87,9.93,9.6468,9.9,262898,0
+DFH.US,D,20221214,000000,9.71,9.99,9.4601,9.65,188887,0
+DFH.US,D,20221215,000000,9.41,9.58,9.15,9.41,193499,0
+DFH.US,D,20221216,000000,9.25,9.5524,9.18,9.37,224572,0
+DFH.US,D,20221219,000000,9.27,9.44,9.05,9.13,135179,0
+DFH.US,D,20221220,000000,9.04,9.37,8.98,9.06,183470,0
+DFH.US,D,20221221,000000,9.12,9.5,9.12,9.42,175978,0
+DFH.US,D,20221222,000000,9.37,9.66,9.25,9.5,166594,0
+DFH.US,D,20221223,000000,9.48,9.782,9.3721,9.5,143321,0
+DFH.US,D,20221227,000000,9.51,9.51,8.81,8.9,185153,0
+DFH.US,D,20221228,000000,8.88,8.96,8.17,8.37,370267,0
+DFH.US,D,20221229,000000,8.42,8.8153,8.31,8.75,233173,0
+DFH.US,D,20221230,000000,8.59,8.8,8.5,8.66,236330,0
+DFH.US,D,20230103,000000,8.85,9.72,8.81,9.58,253150,0
+DFH.US,D,20230104,000000,9.72,9.97,9.48,9.83,172063,0
+DFH.US,D,20230105,000000,9.67,10.075,9.58,9.93,175367,0
+DFH.US,D,20230106,000000,9.83,10.32,9.83,10.12,107784,0
+DFH.US,D,20230109,000000,10.25,10.54,9.9042,9.99,119717,0
+DFH.US,D,20230110,000000,9.86,10.095,9.73,9.9,96946,0
+DFH.US,D,20230111,000000,9.95,10.23,9.85,10.02,199119,0
+DFH.US,D,20230112,000000,10.16,10.6,9.905,10.3,148043,0
+DFH.US,D,20230113,000000,9.5,10.18,9.32,10.16,185771,0
+DFH.US,D,20230117,000000,10.19,10.42,10.07,10.37,125246,0
+DFH.US,D,20230118,000000,10.5,11.25,10.43,10.44,304408,0
+DFH.US,D,20230119,000000,10.35,10.43,10.11,10.4,116025,0
+DFH.US,D,20230120,000000,10.51,11.07,10.25,10.75,293211,0
+DFH.US,D,20230123,000000,10.64,11.13,10.64,11.1,187649,0
+DFH.US,D,20230124,000000,11.12,11.45,10.96,11.2,159932,0
+DFH.US,D,20230125,000000,11.13,11.32,11,11.2,126474,0
+DFH.US,D,20230126,000000,11.27,11.4349,11.05,11.19,82055,0
+DFH.US,D,20230127,000000,11.16,11.3332,11.08,11.2,97637,0
+DFH.US,D,20230130,000000,11.15,11.815,11.1,11.7,161003,0
+DFH.US,D,20230131,000000,11.65,12.93,11.65,12.64,227041,0
+DFH.US,D,20230201,000000,12.52,13.03,12.25,12.82,265482,0
+DFH.US,D,20230202,000000,12.86,13.67,12.86,13.35,246595,0
+DFH.US,D,20230203,000000,13.12,13.38,12.86,12.99,144071,0
+DFH.US,D,20230206,000000,12.96,13.18,12.58,12.75,93477,0
+DFH.US,D,20230207,000000,12.69,13.38,12.42,13.26,133643,0
+DFH.US,D,20230208,000000,13.15,13.2385,12.57,12.62,78510,0
+DFH.US,D,20230209,000000,12.82,12.87,12.29,12.38,80194,0
+DFH.US,D,20230210,000000,12.31,12.52,12.04,12.34,102199,0
+DFH.US,D,20230213,000000,12.4,13,12.32,12.98,88620,0
+DFH.US,D,20230214,000000,12.88,12.945,12.41,12.44,95160,0
+DFH.US,D,20230215,000000,12.25,12.55,12.23,12.26,73663,0
+DFH.US,D,20230216,000000,12.07,12.44,11.83,12.12,90831,0
+DFH.US,D,20230217,000000,12.11,12.11,11.6,11.79,92745,0
+DFH.US,D,20230221,000000,11.51,11.62,10.72,10.86,138911,0
+DFH.US,D,20230222,000000,10.87,11.2199,10.87,11.06,64452,0
+DFH.US,D,20230223,000000,11.15,11.61,11.15,11.58,75746,0
+DFH.US,D,20230224,000000,11.37,12.08,10.9527,12.01,156282,0
+DFH.US,D,20230227,000000,12.19,12.38,11.75,12,138819,0
+DFH.US,D,20230228,000000,11.88,12.15,11.78,12.03,150274,0
+DFH.US,D,20230301,000000,12.06,12.59,12,12.49,321174,0
+DFH.US,D,20230302,000000,12.42,12.72,12.28,12.47,263530,0
+DFH.US,D,20230303,000000,12.51,12.636,12.12,12.45,210368,0
+DFH.US,D,20230306,000000,12.52,12.73,12.23,12.43,234300,0
+DFH.US,D,20230307,000000,12.52,12.95,12.05,12.39,227430,0
+DFH.US,D,20230308,000000,12.5,12.73,12.28,12.54,174772,0
+DFH.US,D,20230309,000000,12.6,12.78,12.01,12.05,180166,0
+DFH.US,D,20230310,000000,12,12.28,11.75,12.07,207968,0
+DFH.US,D,20230313,000000,11.75,12.39,11.7,12.11,152315,0
+DFH.US,D,20230314,000000,12.57,12.71,12.11,12.2,115513,0
+DFH.US,D,20230315,000000,11.97,12.4159,11.67,11.9,109456,0
+DFH.US,D,20230316,000000,11.71,12.37,11.45,12.28,106937,0
+DFH.US,D,20230317,000000,12.26,12.475,12.06,12.12,165694,0
+DFH.US,D,20230320,000000,12.24,12.29,11.76,12.18,275306,0
+DFH.US,D,20230321,000000,12.43,12.515,12.135,12.38,174726,0
+DFH.US,D,20230322,000000,12.39,12.7279,12.25,12.38,157648,0
+DFH.US,D,20230323,000000,12.5,12.71,12.31,12.45,123513,0
+DFH.US,D,20230324,000000,12.34,12.77,12.16,12.69,105611,0
+DFH.US,D,20230327,000000,12.84,13.07,12.57,12.65,89311,0
+DFH.US,D,20230328,000000,12.56,12.86,12.48,12.67,47108,0
+DFH.US,D,20230329,000000,12.78,13,12.66,12.99,77317,0
+DFH.US,D,20230330,000000,13,13.23,12.85,13.16,84941,0
+DFH.US,D,20230331,000000,13.24,13.47,13.08,13.25,116213,0
+DFH.US,D,20230403,000000,13.25,13.4,13.12,13.24,95553,0
+DFH.US,D,20230404,000000,13.19,13.23,12.79,12.8,110341,0
+DFH.US,D,20230405,000000,12.6,13.05,12.54,13.05,126992,0
+DFH.US,D,20230406,000000,12.98,13.32,12.78,13.22,115967,0
+DFH.US,D,20230410,000000,13.12,13.59,13.12,13.42,81370,0
+DFH.US,D,20230411,000000,13.55,13.89,13.525,13.72,72766,0
+DFH.US,D,20230412,000000,13.74,13.89,13.51,13.56,63166,0
+DFH.US,D,20230413,000000,13.6,13.94,13.41,13.71,61648,0
+DFH.US,D,20230414,000000,13.69,13.97,13.635,13.91,88026,0
+DFH.US,D,20230417,000000,14.08,14.32,13.75,14.2,168220,0
+DFH.US,D,20230418,000000,14.12,14.65,14.12,14.6,106143,0
+DFH.US,D,20230419,000000,14.51,14.64,14.3,14.41,68720,0
+DFH.US,D,20230420,000000,14.51,15.2663,14.51,15.18,149344,0
+DFH.US,D,20230421,000000,15.16,15.635,15.16,15.53,155713,0
+DFH.US,D,20230424,000000,15.55,15.78,15.41,15.72,84721,0
+DFH.US,D,20230425,000000,15.57,15.93,15.51,15.68,116761,0
+DFH.US,D,20230426,000000,15.57,15.92,14.59,14.6,245278,0
+DFH.US,D,20230427,000000,14.62,14.995,14.61,14.89,104898,0
+DFH.US,D,20230428,000000,15.01,15.52,15.01,15.25,160839,0
+DFH.US,D,20230501,000000,15.69,16.5,15.5,16.08,225037,0
+DFH.US,D,20230502,000000,16.01,16.055,15.3,15.82,270470,0
+DFH.US,D,20230503,000000,15.88,16.2,15.59,15.76,115592,0
+DFH.US,D,20230504,000000,15.8,16.035,15.28,15.4,111974,0
+DFH.US,D,20230505,000000,15.51,16.14,15.51,16.13,96738,0
+DFH.US,D,20230508,000000,16.5,17.64,16.475,17.21,295535,0
+DFH.US,D,20230509,000000,17.2,17.626,16.58,16.64,148824,0
+DFH.US,D,20230510,000000,16.96,17.37,16.7001,17,143696,0
+DFH.US,D,20230511,000000,17.02,17.02,16.5,16.65,106769,0
+DFH.US,D,20230512,000000,16.71,17.25,16.18,16.2,113187,0
+DFH.US,D,20230515,000000,16.22,16.71,16.2,16.56,91350,0
+DFH.US,D,20230516,000000,16.44,16.71,16.295,16.58,78499,0
+DFH.US,D,20230517,000000,16.64,17,16.41,16.92,92698,0
+DFH.US,D,20230518,000000,17.01,17.56,16.89,17.53,98560,0
+DFH.US,D,20230519,000000,17.75,17.75,17.0101,17.24,179702,0
+DFH.US,D,20230522,000000,17.25,17.4999,16.7,16.76,174499,0
+DFH.US,D,20230523,000000,16.84,17.34,16.5815,17.15,133468,0
+DFH.US,D,20230524,000000,17.15,18.04,17.15,17.53,200234,0
+DFH.US,D,20230525,000000,17.68,18.56,17.68,18.02,201576,0
+DFH.US,D,20230526,000000,18.02,18.29,17.61,17.68,166833,0
+DFH.US,D,20230530,000000,17.88,18.1,17.62,17.94,149082,0
+DFH.US,D,20230531,000000,17.9,18.63,17.805,18.54,637205,0
+DFH.US,D,20230601,000000,18.57,18.8599,18.17,18.8,223583,0
+DFH.US,D,20230602,000000,19,19.285,18.4,19.13,190222,0
+DFH.US,D,20230605,000000,19.11,19.88,18.87,19.43,226967,0
+DFH.US,D,20230606,000000,19.58,21,19.37,20.85,282098,0
+DFH.US,D,20230607,000000,21,21,20.22,20.33,301514,0
+DFH.US,D,20230608,000000,20.39,21.73,20.31,21.59,300407,0
+DFH.US,D,20230609,000000,21.73,22.68,21.53,21.76,275454,0
+DFH.US,D,20230612,000000,21.9,22.36,21.84,22.23,198124,0
+DFH.US,D,20230613,000000,22.35,23.71,22.305,22.85,382731,0
+DFH.US,D,20230614,000000,23.07,23.35,22.645,23.06,244690,0
+DFH.US,D,20230615,000000,22.99,24.575,22.86,24.5,312375,0
+DFH.US,D,20230616,000000,24.71,24.725,23.87,24.45,805009,0
+DFH.US,D,20230620,000000,24.4,25.005,24.39,24.62,386686,0
+DFH.US,D,20230621,000000,24.59,26.5,24.59,25.75,447736,0
+DFH.US,D,20230622,000000,25.39,25.39,22.79,23.18,584585,0
+DFH.US,D,20230623,000000,22.92,23.53,22.63,22.79,1078248,0
+DFH.US,D,20230626,000000,22.62,22.91,21.39,22.71,432715,0
+DFH.US,D,20230627,000000,22.76,23.9735,22.6578,23.61,309336,0
+DFH.US,D,20230628,000000,23.52,24.13,23.2579,23.9,239540,0
+DFH.US,D,20230629,000000,23.9,24.12,23.38,24.12,302372,0
+DFH.US,D,20230630,000000,24.18,24.83,24.12,24.59,446185,0
+DFH.US,D,20230703,000000,24.44,25.13,24.06,24.52,151584,0
+DFH.US,D,20230705,000000,24.15,25.12,23.83,25.05,331397,0
+DFH.US,D,20230706,000000,24.79,24.79,22.85,22.87,292422,0
+DFH.US,D,20230707,000000,22.94,24.08,22.94,23.13,302700,0
+DFH.US,D,20230710,000000,22.83,23.51,21.31,23.48,470329,0
+DFH.US,D,20230711,000000,23.68,25.03,23.68,24,399469,0
+DFH.US,D,20230712,000000,24.37,25.78,24.37,25.23,494327,0
+DFH.US,D,20230713,000000,25.58,25.88,25.25,25.67,261636,0
+DFH.US,D,20230714,000000,25.71,26.0599,25.37,26.02,161922,0
+DFH.US,D,20230717,000000,25.9,26.69,25.6515,26.57,202590,0
+DFH.US,D,20230718,000000,26.76,27.24,26.3201,26.87,244196,0
+DFH.US,D,20230719,000000,26.8,27.07,25.83,27,245050,0
+DFH.US,D,20230720,000000,27.16,27.2799,24.57,25.14,434669,0
+DFH.US,D,20230721,000000,25.37,25.785,24.79,24.8,160660,0
+DFH.US,D,20230724,000000,24.6,25.11,24.52,24.82,130266,0
+DFH.US,D,20230725,000000,24.74,25.75,24.5601,25.64,206229,0
+DFH.US,D,20230726,000000,25.44,25.99,24.42,24.81,158473,0
+DFH.US,D,20230727,000000,25.05,25.16,23.91,23.94,197036,0
+DFH.US,D,20230728,000000,24.26,25.7,23.82,25.51,232662,0
+DFH.US,D,20230731,000000,26.38,26.743,25.07,25.5,258410,0
+DFH.US,D,20230801,000000,25,25.2,24.3,24.5,258972,0
+DFH.US,D,20230802,000000,23.88,24.56,23.51,24.27,199115,0
+DFH.US,D,20230803,000000,24.5,24.86,22.07,23.94,502892,0
+DFH.US,D,20230804,000000,24.53,30.6699,24.25,30.38,1233538,0
+DFH.US,D,20230807,000000,30.22,31.6,29.85,30.5,578991,0
+DFH.US,D,20230808,000000,30.29,30.88,29.9,30.49,547129,0
+DFH.US,D,20230809,000000,30.45,30.79,29.7,30.3,397840,0
+DFH.US,D,20230810,000000,30.45,31.18,29.2,29.68,221642,0
+DFH.US,D,20230811,000000,29.67,30.203,28.71,28.93,234101,0
+DFH.US,D,20230814,000000,28.86,29.5229,28.64,28.89,203842,0
+DFH.US,D,20230815,000000,28.85,29.3,28.005,29.04,217992,0
+DFH.US,D,20230816,000000,29.15,29.76,29.05,29.24,351492,0
+DFH.US,D,20230817,000000,29.35,29.696,26.1,26.36,429694,0
+DFH.US,D,20230818,000000,26.25,27.365,25.9,26.81,268828,0
+DFH.US,D,20230821,000000,27.09,27.37,26.0124,26.69,205301,0
+DFH.US,D,20230822,000000,26.94,27.245,26.38,26.49,157507,0
+DFH.US,D,20230823,000000,26.57,27.83,26.57,27.17,237224,0
+DFH.US,D,20230824,000000,27.64,27.97,26.55,26.59,152432,0
+DFH.US,D,20230825,000000,26.68,26.68,25.18,26.11,179027,0
+DFH.US,D,20230828,000000,26.27,26.58,26.1,26.32,108585,0
+DFH.US,D,20230829,000000,26.55,28.37,26.55,28.1,371979,0
+DFH.US,D,20230830,000000,28.24,28.81,28.02,28.29,225923,0
+DFH.US,D,20230831,000000,28.2,29.2,28.02,28.82,238884,0
+DFH.US,D,20230901,000000,29.31,30.12,28.7,29.9,225813,0
+DFH.US,D,20230905,000000,29.67,29.67,27.46,27.79,317480,0
+DFH.US,D,20230906,000000,27.77,28.4766,27.6792,27.85,137770,0
+DFH.US,D,20230907,000000,27.74,28.26,27.42,27.96,126404,0
+DFH.US,D,20230908,000000,27.81,28.115,27.25,27.29,78532,0
+DFH.US,D,20230911,000000,27.85,28.95,27.765,28.13,302288,0
+DFH.US,D,20230912,000000,27.86,28.25,26.78,26.8,191528,0
+DFH.US,D,20230913,000000,26.66,26.94,25.5,26.01,266075,0
+DFH.US,D,20230914,000000,26.1,26.595,25.655,25.78,221164,0
+DFH.US,D,20230915,000000,25.33,25.515,23.82,24.03,1310402,0
+DFH.US,D,20230918,000000,23.65,23.99,23.02,23.59,367869,0
+DFH.US,D,20230919,000000,23.53,24.099,23.19,23.68,301914,0
+DFH.US,D,20230920,000000,23.68,24.55,23.21,23.36,223719,0
+DFH.US,D,20230921,000000,22.77,22.99,22.0601,22.13,272899,0
+DFH.US,D,20230922,000000,22.43,22.63,21.94,22.32,233003,0
+DFH.US,D,20230925,000000,22.05,22.66,22.05,22.32,128617,0
+DFH.US,D,20230926,000000,22.25,22.48,22.03,22.13,208345,0
+DFH.US,D,20230927,000000,22.36,22.57,22.0701,22.32,239104,0
+DFH.US,D,20230928,000000,22.26,22.64,22.14,22.37,205568,0
+DFH.US,D,20230929,000000,22.65,22.99,21.94,22.23,597912,0
+DFH.US,D,20231002,000000,22,22.555,21.79,21.94,379451,0
+DFH.US,D,20231003,000000,21.75,21.92,20.52,20.59,296742,0
+DFH.US,D,20231004,000000,20.88,21.29,20.61,20.94,231428,0
+DFH.US,D,20231005,000000,20.82,21.37,20.8,21.17,367787,0
+DFH.US,D,20231006,000000,20.74,21.77,20.565,21.68,320159,0
+DFH.US,D,20231009,000000,21.76,21.76,21.0519,21.54,285159,0
+DFH.US,D,20231010,000000,21.47,22.27,21.47,21.58,270679,0
+DFH.US,D,20231011,000000,21.64,22.1434,20.96,21.59,323983,0
+DFH.US,D,20231012,000000,21.54,21.54,20.62,20.69,284982,0
+DFH.US,D,20231013,000000,20.8,21.05,20.6,20.92,153813,0
+DFH.US,D,20231016,000000,20.9,21.09,20.61,21.03,261518,0
+DFH.US,D,20231017,000000,20.74,21.2399,20.63,20.89,437705,0
+DFH.US,D,20231018,000000,20.6,20.84,19.49,19.52,313087,0
+DFH.US,D,20231019,000000,19.43,19.72,18.84,18.95,410710,0
+DFH.US,D,20231020,000000,19.04,19.25,18.56,18.59,335093,0
+DFH.US,D,20231023,000000,18.55,19.205,18.55,18.99,372611,0
+DFH.US,D,20231024,000000,19.25,19.64,19.0996,19.26,150059,0
+DFH.US,D,20231025,000000,19,19.11,18.74,18.76,177298,0
+DFH.US,D,20231026,000000,18.91,18.99,18.29,18.63,327398,0
+DFH.US,D,20231027,000000,18.78,19.42,18.78,19.15,379604,0
+DFH.US,D,20231030,000000,19.4,19.725,18.76,19.07,158460,0
+DFH.US,D,20231031,000000,19.03,19.83,18.92,19.69,452095,0
+DFH.US,D,20231101,000000,19.56,20.4,19.1801,20.23,425031,0
+DFH.US,D,20231102,000000,21.15,22.31,21.15,21.84,678518,0
+DFH.US,D,20231103,000000,22.48,23.0988,21.755,22.59,533782,0
+DFH.US,D,20231106,000000,22.63,22.89,22.1,22.22,440761,0
+DFH.US,D,20231107,000000,22.28,23,22.28,22.92,253035,0
+DFH.US,D,20231108,000000,22.93,23.01,22.42,22.98,227761,0
+DFH.US,D,20231109,000000,23.02,23.32,22.4,22.64,260065,0
+DFH.US,D,20231110,000000,22.79,23.51,22.7075,23.12,482546,0
+DFH.US,D,20231113,000000,23.01,23.01,22.29,22.63,191053,0
+DFH.US,D,20231114,000000,23.74,25.05,23.685,24.37,538394,0
+DFH.US,D,20231115,000000,24.53,24.94,24.43,24.6,444807,0
+DFH.US,D,20231116,000000,24.72,24.98,23.95,24.29,362030,0
+DFH.US,D,20231117,000000,24.4,24.95,24.4,24.41,332856,0
+DFH.US,D,20231120,000000,24.41,24.66,24.12,24.56,250001,0
+DFH.US,D,20231121,000000,24.41,24.8,24.26,24.6,349320,0
+DFH.US,D,20231122,000000,24.9,25.4499,24.485,24.63,317633,0
+DFH.US,D,20231124,000000,24.56,24.79,24.21,24.52,198334,0
+DFH.US,D,20231127,000000,24.55,25.48,24.49,25.35,579196,0
+DFH.US,D,20231128,000000,25.3,25.31,24.11,24.15,595391,0
+DFH.US,D,20231129,000000,24.67,25.1,23.95,24.5,442355,0
+DFH.US,D,20231130,000000,24.65,24.93,24,24.34,273494,0
+DFH.US,D,20231201,000000,24.34,25.5,24.24,25.5,467138,0
+DFH.US,D,20231204,000000,25.56,26.23,25.43,26.05,401122,0
+DFH.US,D,20231205,000000,25.96,26.06,25.52,26.05,244622,0
+DFH.US,D,20231206,000000,26.56,27.92,26.55,27.34,649961,0
+DFH.US,D,20231207,000000,27.39,28.2299,27.22,28.13,873195,0
+DFH.US,D,20231208,000000,27.9,28.78,27.9,28.46,834860,0
+DFH.US,D,20231211,000000,28.45,28.7492,27.7,28.57,322846,0
+DFH.US,D,20231212,000000,28.58,28.7,27.87,28.01,257107,0
+DFH.US,D,20231213,000000,28.23,28.23,26.24,27.68,627447,0
+DFH.US,D,20231214,000000,28.75,31.63,28.44,31.61,1213642,0
+DFH.US,D,20231215,000000,31.59,31.91,30.33,31.46,845419,0
+DFH.US,D,20231218,000000,31.7,31.99,31.15,31.66,444570,0
+DFH.US,D,20231219,000000,32,34.9,31.9706,34.63,949412,0
+DFH.US,D,20231220,000000,34.5,36.9,34.35,35.35,998453,0
+DFH.US,D,20231221,000000,36,36.29,35.475,36.06,509055,0
+DFH.US,D,20231222,000000,36.8,37,35.3,35.65,499139,0
+DFH.US,D,20231226,000000,35.4,36.41,35.4,36.11,281578,0
+DFH.US,D,20231227,000000,36.35,36.6986,35.875,36.41,351648,0
+DFH.US,D,20231228,000000,36.17,36.5927,35.7741,36.27,234417,0
+DFH.US,D,20231229,000000,36,36.4,35.39,35.53,443925,0
+DFH.US,D,20240102,000000,34.88,35.14,34.01,34.46,475385,0
+DFH.US,D,20240103,000000,33.67,33.99,33.16,33.59,387097,0
+DFH.US,D,20240104,000000,33.48,34.11,32.73,32.84,347190,0
+DFH.US,D,20240105,000000,32.46,33.2525,32,32.89,468772,0
+DFH.US,D,20240108,000000,33.17,34.163,33.07,33.41,313573,0
+DFH.US,D,20240109,000000,32.82,33.34,32.47,32.65,255182,0
+DFH.US,D,20240110,000000,33.25,34.02,33.105,33.89,401095,0
+DFH.US,D,20240111,000000,33.7,33.81,32.37,33.48,234796,0
+DFH.US,D,20240112,000000,33.95,33.98,32.25,32.64,209306,0
+DFH.US,D,20240116,000000,32.27,32.5935,31.15,31.73,370694,0
+DFH.US,D,20240117,000000,31.05,31.19,30.36,31.12,337764,0
+DFH.US,D,20240118,000000,31.71,32.06,31.15,31.92,281248,0
+DFH.US,D,20240119,000000,32.05,33.35,31.71,33.04,272673,0
+DFH.US,D,20240122,000000,33.59,34.48,33.22,34.32,408190,0
+DFH.US,D,20240123,000000,34,34,31.32,31.72,337192,0
+DFH.US,D,20240124,000000,32.47,32.7,30.69,30.82,288620,0
+DFH.US,D,20240125,000000,31.4,31.92,31.18,31.9,201832,0
+DFH.US,D,20240126,000000,32.01,32.3,31.445,31.99,145701,0
+DFH.US,D,20240129,000000,32.21,33.5,32.1,33.45,254250,0
+DFH.US,D,20240130,000000,33.67,34.16,33.21,33.56,185228,0
+DFH.US,D,20240131,000000,33.35,34.44,32.79,32.87,268893,0
+DFH.US,D,20240201,000000,33.31,34.11,32.56,34,299335,0
+DFH.US,D,20240202,000000,33.16,33.62,32.39,33.27,254339,0
+DFH.US,D,20240205,000000,32.69,33.14,30.28,31.03,522924,0
+DFH.US,D,20240206,000000,30.9,31.55,30.48,31.21,321704,0
+DFH.US,D,20240207,000000,31.35,31.93,30.92,31.22,213454,0
+DFH.US,D,20240208,000000,31.22,31.755,30.625,31.6,281440,0
+DFH.US,D,20240209,000000,31.77,32.98,31.15,32.45,264856,0
+DFH.US,D,20240212,000000,32.57,34.7,32.5375,34.15,367095,0
+DFH.US,D,20240213,000000,32.22,32.22,31.1099,31.71,389451,0
+DFH.US,D,20240214,000000,32.45,33.26,31.9,33.18,252547,0
+DFH.US,D,20240215,000000,33.49,33.5,32.5501,33.44,205268,0
+DFH.US,D,20240216,000000,32.58,32.925,32.23,32.62,264874,0
+DFH.US,D,20240220,000000,32.06,32.89,31.69,32.89,258812,0
+DFH.US,D,20240221,000000,32.89,33.81,32.64,33.26,311854,0
+DFH.US,D,20240222,000000,33.42,35.59,33.42,34.41,436045,0
+DFH.US,D,20240223,000000,34.65,35.88,34.65,35.4,327688,0
+DFH.US,D,20240226,000000,37.27,38.92,37.05,37.86,974109,0
+DFH.US,D,20240227,000000,38.4,39.33,37.55,37.76,506769,0
+DFH.US,D,20240228,000000,37.29,37.37,33.5859,34.53,833285,0
+DFH.US,D,20240229,000000,36.3,39.75,35.4463,39.13,961374,0
+DFH.US,D,20240301,000000,39.87,40.3981,38.18,38.54,562058,0
+DFH.US,D,20240304,000000,38.86,39.987,38.5,38.91,407425,0
+DFH.US,D,20240305,000000,38.69,39.1984,37.34,37.73,706153,0
+DFH.US,D,20240306,000000,38.26,38.71,37.1,38.67,377358,0
+DFH.US,D,20240307,000000,39.29,39.89,38.21,38.49,320275,0
+DFH.US,D,20240308,000000,38.83,39.65,37.82,37.86,291136,0
+DFH.US,D,20240311,000000,37.73,38.44,36.85,38.35,359321,0
+DFH.US,D,20240312,000000,38.13,40.3025,37.83,40.1,457456,0
+DFH.US,D,20240313,000000,40.09,41.77,39.89,41.17,532834,0
+DFH.US,D,20240314,000000,41.1,41.1,37.61,37.7,573474,0
+DFH.US,D,20240315,000000,37.3,37.83,35.043,35.51,890412,0
+DFH.US,D,20240318,000000,35.96,36.6,34.7236,35.3,277815,0
+DFH.US,D,20240319,000000,34.89,35.96,34.506,35.83,291576,0
+DFH.US,D,20240320,000000,35.51,38.94,35.51,38.75,417467,0
+DFH.US,D,20240321,000000,39.42,40.9851,39.2059,39.75,425237,0
+DFH.US,D,20240322,000000,40.41,42.5123,39.8,42.07,632971,0
+DFH.US,D,20240325,000000,42.15,43.2,42.05,42.63,463069,0
+DFH.US,D,20240326,000000,42.89,43.4,41.18,41.53,521817,0
+DFH.US,D,20240327,000000,42.25,42.41,41.1,41.98,320195,0
+DFH.US,D,20240328,000000,41.98,44.38,41.98,43.73,505731,0
+DFH.US,D,20240401,000000,43.75,43.8,42.56,42.89,395940,0
+DFH.US,D,20240402,000000,42.48,42.48,40.9,41.67,544408,0
+DFH.US,D,20240403,000000,41.26,43.2,41.26,43.03,459110,0
+DFH.US,D,20240404,000000,43.89,44.28,42.08,42.13,350857,0
+DFH.US,D,20240405,000000,42.13,43.71,42.13,42.92,571201,0
+DFH.US,D,20240408,000000,43.16,43.45,41.77,42.09,410396,0
+DFH.US,D,20240409,000000,42.54,42.54,39.42,40.03,486903,0
+DFH.US,D,20240410,000000,38.09,39.39,37.5001,38.15,502670,0
+DFH.US,D,20240411,000000,38.19,38.85,38,38.3,357481,0
+DFH.US,D,20240412,000000,37.69,38.62,37.33,38.58,435941,0
+DFH.US,D,20240415,000000,38.59,38.85,35.64,36.34,567081,0
+DFH.US,D,20240416,000000,36.35,36.35,34.3421,34.76,554105,0
+DFH.US,D,20240417,000000,35,35.3,34.29,34.3,426952,0
+DFH.US,D,20240418,000000,35.34,35.34,33.92,34.19,520880,0
+DFH.US,D,20240419,000000,33.83,34.39,32.92,33.82,628236,0
+DFH.US,D,20240422,000000,34.07,35.08,33.16,34.14,377434,0
+DFH.US,D,20240423,000000,34.25,36.47,33.84,36.46,461210,0
+DFH.US,D,20240424,000000,36.29,37.53,35.16,35.54,290630,0
+DFH.US,D,20240425,000000,34.27,35.51,33.58,35.34,308584,0
+DFH.US,D,20240426,000000,35.62,37.05,35.51,36.29,281091,0
+DFH.US,D,20240429,000000,36.62,37.03,36.09,36.7,178898,0
+DFH.US,D,20240430,000000,35.81,36.165,35.39,35.5,260878,0
+DFH.US,D,20240501,000000,35.47,36.96,34.65,35.66,275747,0
+DFH.US,D,20240502,000000,33.01,33.27,31.13,32.28,683599,0
+DFH.US,D,20240503,000000,34.01,34.01,30.91,31.23,1026591,0
+DFH.US,D,20240506,000000,31.85,32.6353,31.21,31.31,585150,0
+DFH.US,D,20240507,000000,31.16,31.21,30.2,30.76,575080,0
+DFH.US,D,20240508,000000,30.78,30.78,29.86,29.88,459723,0
+DFH.US,D,20240509,000000,29.88,31,29.58,30.5,569056,0
+DFH.US,D,20240510,000000,30.5,30.86,29.94,30.62,321870,0
+DFH.US,D,20240513,000000,31.28,31.4815,29.66,30.17,490581,0
+DFH.US,D,20240514,000000,30.45,31.02,30.18,30.7,355180,0
+DFH.US,D,20240515,000000,31.6,32.99,31.29,32.85,552826,0
+DFH.US,D,20240516,000000,32.43,32.55,28.68,28.69,725320,0
+DFH.US,D,20240517,000000,28.81,29.49,28.2101,29.28,574461,0
+DFH.US,D,20240520,000000,29.23,29.64,28.98,29.24,364301,0
+DFH.US,D,20240521,000000,28.9,29.31,28.49,28.66,416232,0
+DFH.US,D,20240522,000000,28.35,28.64,27.51,27.63,610644,0
+DFH.US,D,20240523,000000,28.18,28.2435,26.875,27.22,466789,0
+DFH.US,D,20240524,000000,27.62,28.28,27.33,28.25,320233,0
+DFH.US,D,20240528,000000,28.5,29.06,28.25,28.65,613818,0
+DFH.US,D,20240529,000000,28.07,28.435,27.34,27.55,490298,0
+DFH.US,D,20240530,000000,27.99,28.6899,27.825,28.31,303726,0
+DFH.US,D,20240531,000000,28.5,28.84,27.86,28.41,486376,0
+DFH.US,D,20240603,000000,28.79,28.93,27.1901,27.31,429463,0
+DFH.US,D,20240604,000000,27,27.23,26.4705,26.49,547962,0
+DFH.US,D,20240605,000000,26.75,27.49,26.28,27.42,534009,0
+DFH.US,D,20240606,000000,27.29,27.46,26.82,26.88,327705,0
+DFH.US,D,20240607,000000,26.27,26.6928,25.88,26.42,403603,0
+DFH.US,D,20240610,000000,26.08,26.91,26.04,26.83,212115,0
+DFH.US,D,20240611,000000,26.52,26.665,26.02,26.08,301547,0
+DFH.US,D,20240612,000000,26.48,28.59,26.48,27.71,358674,0
+DFH.US,D,20240613,000000,27.55,27.55,26.87,27.51,220566,0
+DFH.US,D,20240614,000000,26.94,27.12,26.36,26.97,240807,0
+DFH.US,D,20240617,000000,26.94,27.34,26.59,26.77,241802,0
+DFH.US,D,20240618,000000,26.43,26.815,26.12,26.43,477790,0
+DFH.US,D,20240620,000000,26.27,26.8,25.17,25.33,359064,0
+DFH.US,D,20240621,000000,25.32,25.74,25.09,25.49,896506,0
+DFH.US,D,20240624,000000,25.78,26.65,25.37,25.77,320610,0
+DFH.US,D,20240625,000000,25.67,25.67,24.93,25,258168,0
+DFH.US,D,20240626,000000,24.84,25.05,24.64,24.8,252548,0
+DFH.US,D,20240627,000000,24.78,25.65,24.78,25.53,246653,0
+DFH.US,D,20240628,000000,25.75,26.09,25.32,25.82,1304223,0
+DFH.US,D,20240701,000000,25.88,26.09,24.62,24.78,350189,0
+DFH.US,D,20240702,000000,24.62,24.9,24.36,24.73,221647,0
+DFH.US,D,20240703,000000,24.68,25.42,24.68,24.89,156125,0
+DFH.US,D,20240705,000000,24.68,24.89,24.19,24.49,285182,0
+DFH.US,D,20240708,000000,24.95,25.36,24.69,25.35,315334,0
+DFH.US,D,20240709,000000,25.17,25.24,24.48,24.59,365129,0
+DFH.US,D,20240710,000000,24.82,25.09,24.41,24.87,346393,0
+DFH.US,D,20240711,000000,25.99,27.14,25.88,26.91,702409,0
+DFH.US,D,20240712,000000,27.37,28.26,27.37,27.83,471117,0
+DFH.US,D,20240715,000000,28.2,29.25,27.95,28.16,409116,0
+DFH.US,D,20240716,000000,29.15,30.825,28.77,30.58,618269,0
+DFH.US,D,20240717,000000,30,30.87,29.9488,30.52,661132,0
+DFH.US,D,20240718,000000,30.5,32.7977,29.97,30.28,870451,0
+DFH.US,D,20240719,000000,30.05,31.5,29.69,30.99,391054,0
+DFH.US,D,20240722,000000,31.19,32.24,30.76,32.15,358293,0
+DFH.US,D,20240723,000000,31.62,31.99,31,31.15,661341,0
+DFH.US,D,20240724,000000,30.8,31.315,29.52,29.66,385192,0
+DFH.US,D,20240725,000000,30.31,32.26,29.9333,31.55,448406,0
+DFH.US,D,20240726,000000,32.01,34.24,32.01,32.68,450946,0
+DFH.US,D,20240729,000000,32.94,33.2,31.48,32.01,349581,0
+DFH.US,D,20240730,000000,32.42,32.7,31.26,31.96,244794,0
+DFH.US,D,20240731,000000,32.27,32.89,31.35,31.55,363836,0
+DFH.US,D,20240801,000000,34.96,34.96,30.16,30.41,456746,0
+DFH.US,D,20240802,000000,29.03,29.03,27.45,28.25,512382,0
+DFH.US,D,20240805,000000,26.09,26.61,23.46,26.53,890574,0
+DFH.US,D,20240806,000000,26.19,27.98,25.6035,27.37,530202,0
+DFH.US,D,20240807,000000,28.03,28.31,25.945,26.34,567404,0
+DFH.US,D,20240808,000000,27.11,27.68,26.72,27.42,243630,0
+DFH.US,D,20240809,000000,27.53,28,27.08,27.43,284297,0
+DFH.US,D,20240812,000000,27.51,27.76,27.07,27.54,244245,0
+DFH.US,D,20240813,000000,28,28.84,27.76,28.65,354234,0
+DFH.US,D,20240814,000000,28.92,28.95,28.26,28.74,896989,0
+DFH.US,D,20240815,000000,29.33,29.51,28.43,28.85,507880,0
+DFH.US,D,20240816,000000,28.65,29.445,28.65,28.78,330300,0
+DFH.US,D,20240819,000000,29,29.7083,28.87,29.19,317972,0
+DFH.US,D,20240820,000000,29.1,29.48,28.81,29,294623,0
+DFH.US,D,20240821,000000,29.53,30.5795,29.47,30.28,365379,0
+DFH.US,D,20240822,000000,30.32,31.24,30.0301,31.02,601758,0
+DFH.US,D,20240823,000000,31.41,33.61,31.41,33.61,562695,0
+DFH.US,D,20240826,000000,34.12,34.44,32.95,33.19,686342,0
+DFH.US,D,20240827,000000,32.85,33.447,32.39,33.03,494491,0
+DFH.US,D,20240828,000000,32.67,33.03,32.18,32.79,490948,0
+DFH.US,D,20240829,000000,32.93,33.68,32.47,33.29,515255,0
+DFH.US,D,20240830,000000,33.59,33.66,32.9501,33.45,362155,0
+DFH.US,D,20240903,000000,33,33.4299,30.595,31.06,413864,0
+DFH.US,D,20240904,000000,30.89,31.07,30.17,30.67,263627,0
+DFH.US,D,20240905,000000,30.78,31.4,30,30.17,372767,0
+DFH.US,D,20240906,000000,30.27,31.154,29.92,30.01,444544,0
+DFH.US,D,20240909,000000,30.05,31.16,30.05,30.64,364712,0
+DFH.US,D,20240910,000000,30.57,31.44,29.9,31.27,404029,0
+DFH.US,D,20240911,000000,30.9,31.5,30.37,31.07,372186,0
+DFH.US,D,20240912,000000,31.37,33.19,31.32,32.61,238451,0
+DFH.US,D,20240913,000000,33.41,35.15,33.08,34.32,419042,0
+DFH.US,D,20240916,000000,34.73,34.91,33.7,34.87,530203,0
+DFH.US,D,20240917,000000,35.55,36.27,34.9,35.93,405824,0
+DFH.US,D,20240918,000000,35.69,38.55,35.69,37.06,504155,0
+DFH.US,D,20240919,000000,38.9,39.1499,36.99,38.1,476593,0
+DFH.US,D,20240920,000000,37.58,37.69,36.42,36.65,990571,0
+DFH.US,D,20240923,000000,37.46,38.02,36.14,36.64,337325,0
+DFH.US,D,20240924,000000,36.77,36.9763,35.305,35.7,386369,0
+DFH.US,D,20240925,000000,35.44,35.82,34.68,34.7,290715,0
+DFH.US,D,20240926,000000,35.3,35.58,34.32,34.59,248339,0
+DFH.US,D,20240927,000000,35.29,36.75,35.1,36.66,284721,0
+DFH.US,D,20240930,000000,36.21,36.76,35.79,36.21,488020,0
+DFH.US,D,20241001,000000,35.92,36.1,34.51,36.05,292637,0
+DFH.US,D,20241002,000000,35.57,36.03,35.07,35.15,204455,0
+DFH.US,D,20241003,000000,34.85,35.28,34.3504,34.96,223057,0
+DFH.US,D,20241004,000000,35.49,35.6,33.1501,34.3,317345,0
+DFH.US,D,20241007,000000,33.81,33.99,33.01,33.64,305419,0
+DFH.US,D,20241008,000000,33.7,34.7596,33.27,33.64,237006,0
+DFH.US,D,20241009,000000,33.69,34.14,32.7604,32.98,250708,0
+DFH.US,D,20241010,000000,32.24,32.65,31.63,32.12,248286,0
+DFH.US,D,20241011,000000,32.17,33.38,32.17,32.74,249315,0
+DFH.US,D,20241014,000000,32.52,33.12,32.17,33.03,305783,0
+DFH.US,D,20241015,000000,33.09,33.76,32.84,33.21,394931,0
+DFH.US,D,20241016,000000,33.74,34.2199,33.74,33.93,249414,0
+DFH.US,D,20241017,000000,34,34.1,33.2703,33.75,265745,0
+DFH.US,D,20241018,000000,34.18,35.7099,33.8301,35.23,364983,0
+DFH.US,D,20241021,000000,35.24,35.63,33.58,33.86,381131,0
+DFH.US,D,20241022,000000,33.09,33.37,31.0652,31.36,764912,0
+DFH.US,D,20241023,000000,31.19,32.35,31.19,32.02,576532,0
+DFH.US,D,20241024,000000,32.8,33.5,32.41,32.54,341583,0
+DFH.US,D,20241025,000000,32.86,33.26,31.65,32.01,271647,0
+DFH.US,D,20241028,000000,32.5,32.795,31.92,32.21,191274,0
+DFH.US,D,20241029,000000,30.56,31.39,30.02,31.32,559630,0
+DFH.US,D,20241030,000000,30,31.795,29.54,31.15,352718,0
+DFH.US,D,20241031,000000,30.33,30.5,29.36,29.85,357738,0
+DFH.US,D,20241101,000000,30.83,32.24,30.585,30.75,491222,0
+DFH.US,D,20241104,000000,30.9,32.1,30.72,30.96,340574,0
+DFH.US,D,20241105,000000,30.73,32.65,30.68,32.4,519896,0
+DFH.US,D,20241106,000000,32.68,32.97,30.55,31.63,422918,0
+DFH.US,D,20241107,000000,31.54,33.1156,31.47,32.35,306231,0
+DFH.US,D,20241108,000000,32.41,33.26,31.8,32.53,387965,0
+DFH.US,D,20241111,000000,32.52,32.53,30.74,31.16,456434,0
+DFH.US,D,20241112,000000,30.69,30.8,29.62,29.82,563511,0
+DFH.US,D,20241113,000000,30.0305,30.43,28.55,28.64,755052,0
+DFH.US,D,20241114,000000,29,29.31,28.24,28.64,398671,0
+DFH.US,D,20241115,000000,28.51,28.61,27.965,28.11,330496,0
+DFH.US,D,20241118,000000,27.845,28.2,26.925,27.25,510213,0
+DFH.US,D,20241119,000000,26.87,27.39,26.23,27.37,640502,0
+DFH.US,D,20241120,000000,27.62,28.33,27.4,27.91,364953,0
+DFH.US,D,20241121,000000,30.87,32.38,30.43,30.56,2223508,0
+DFH.US,D,20241122,000000,31.14,31.96,30.455,31.65,6372599,0
+DFH.US,D,20241125,000000,32.43,34.365,32.01,33.9,1031126,0
+DFH.US,D,20241126,000000,33.35,33.42,32.23,32.9,584924,0
+DFH.US,D,20241127,000000,33.5,33.64,32.71,33.34,287435,0
+DFH.US,D,20241129,000000,34.015,34.43,33.22,33.27,195497,0
+DFH.US,D,20241202,000000,33.09,33.715,32.71,33.47,405148,0
+DFH.US,D,20241203,000000,33.4,33.64,32.64,33.37,283700,0
+DFH.US,D,20241204,000000,33.245,33.2899,32.04,32.18,415060,0
+DFH.US,D,20241205,000000,32.2,32.32,31.09,31.18,917648,0
+DFH.US,D,20241206,000000,31.37,31.815,30,30.5,537418,0
+DFH.US,D,20241209,000000,31.02,31.36,30.5,30.95,308343,0
+DFH.US,D,20241210,000000,30.51,30.51,29.3901,30,513583,0
+DFH.US,D,20241211,000000,30.405,30.71,29.755,30,314956,0
+DFH.US,D,20241212,000000,29.875,30.26,29.23,29.6,661464,0
+DFH.US,D,20241213,000000,29.465,29.465,28.43,28.74,672148,0
+DFH.US,D,20241216,000000,28.56,29.44,28.2498,28.6,708146,0
+DFH.US,D,20241217,000000,28.28,29.13,26.89,27.16,710026,0
+DFH.US,D,20241218,000000,27.6,27.6,25.09,25.38,1379930,0
+DFH.US,D,20241219,000000,25,25.145,22.9515,23.7,1624389,0
+DFH.US,D,20241220,000000,23.45,24.56,23.14,23.97,2796532,0
+DFH.US,D,20241223,000000,23.84,23.98,22.95,23.9,838022,0
+DFH.US,D,20241224,000000,23.62,24.02,23.455,23.95,288342,0
+DFH.US,D,20241226,000000,23.755,24.29,23.2764,24.08,490177,0
+DFH.US,D,20241227,000000,23.86,24.095,23.05,23.19,378780,0
+DFH.US,D,20241230,000000,23.02,23.03,22.18,22.84,462441,0
+DFH.US,D,20241231,000000,23.18,23.6671,22.91,23.27,627342,0
+DFH.US,D,20250102,000000,23.785,24.125,22.71,22.93,532425,0
+DFH.US,D,20250103,000000,23.145,23.53,22.77,23.18,531081,0
+DFH.US,D,20250106,000000,23.455,24.1399,22.75,22.87,384507,0
+DFH.US,D,20250107,000000,22.82,23.27,22.35,22.64,514209,0
+DFH.US,D,20250108,000000,22.27,22.389,21.65,22.27,655005,0
+DFH.US,D,20250110,000000,21.6575,21.99,21.43,21.63,457324,0
+DFH.US,D,20250113,000000,21.43,22.155,21.42,22.07,342033,0
+DFH.US,D,20250114,000000,22.665,23.57,22.34,23.56,556448,0
+DFH.US,D,20250115,000000,25.44,25.54,24.04,24.1,496080,0
+DFH.US,D,20250116,000000,24.05,24.28,23.34,24.11,309793,0
+DFH.US,D,20250117,000000,24.61,24.8794,23.91,24.13,311290,0
+DFH.US,D,20250121,000000,24.59,25,24.18,24.23,445991,0
+DFH.US,D,20250122,000000,24.2,24.58,23.96,24.56,252181,0
+DFH.US,D,20250123,000000,24.41,25.1525,24.105,24.66,295096,0
+DFH.US,D,20250124,000000,24.69,24.7999,24.2067,24.48,282642,0
+DFH.US,D,20250127,000000,24.285,25.42,24.2,25.09,368049,0
+DFH.US,D,20250128,000000,24.92,24.96,24.02,24.1,307965,0
+DFH.US,D,20250129,000000,24.205,24.25,23.18,23.33,483744,0
+DFH.US,D,20250130,000000,23.685,24.595,23.4,24.13,358209,0
+DFH.US,D,20250131,000000,23.8,23.92,22.77,23.07,508784,0
+DFH.US,D,20250203,000000,22.0866,22.48,21.53,21.91,414270,0
+DFH.US,D,20250204,000000,21.77,22.56,21.72,22.35,495257,0
+DFH.US,D,20250205,000000,22.675,23,21.9,22.6,357221,0
+DFH.US,D,20250206,000000,22.65,23.03,22.39,22.44,346143,0
+DFH.US,D,20250207,000000,22.19,22.6949,21.02,21.14,379629,0
+DFH.US,D,20250210,000000,21.5,21.64,21.1,21.63,372245,0
+DFH.US,D,20250211,000000,21.6,21.98,21.42,21.78,238950,0
+DFH.US,D,20250212,000000,20.76,21.1269,20.54,20.96,419282,0
+DFH.US,D,20250213,000000,21.21,22.3565,21,22.08,346599,0
+DFH.US,D,20250214,000000,22.425,23,22.33,22.5,288582,0
+DFH.US,D,20250218,000000,22.48,22.48,21.4608,22.02,319555,0
+DFH.US,D,20250219,000000,21.485,22.185,21.2783,21.98,413314,0
+DFH.US,D,20250220,000000,21.78,22.3,21.5,22.01,398419,0
+DFH.US,D,20250221,000000,22.43,22.72,20.9678,21.31,460953,0
+DFH.US,D,20250224,000000,21.485,21.62,20.76,21,411532,0
+DFH.US,D,20250225,000000,23.37,26.08,22.61,24.76,1577281,0
+DFH.US,D,20250226,000000,25,25.86,23.685,23.97,767735,0
+DFH.US,D,20250227,000000,24.18,24.66,23.33,23.49,454314,0
+DFH.US,D,20250228,000000,23.69,24.215,23.43,23.91,556582,0
+DFH.US,D,20250303,000000,24,24.02,22.7,22.84,495410,0
+DFH.US,D,20250304,000000,22.44,24.25,22.16,23.73,612414,0
+DFH.US,D,20250305,000000,23.845,24.54,23.675,24.4,429146,0
+DFH.US,D,20250306,000000,24,25.23,24,24.93,594383,0
+DFH.US,D,20250307,000000,24.68,25.65,24.41,25.37,526428,0
+DFH.US,D,20250310,000000,25.22,26.77,25.21,25.94,676580,0
+DFH.US,D,20250311,000000,26.215,26.72,25.57,26.08,525629,0
+DFH.US,D,20250312,000000,26.235,26.67,24.335,24.38,542481,0
+DFH.US,D,20250313,000000,23.7534,24.46,23.26,23.4,419943,0
+DFH.US,D,20250314,000000,23.875,24.34,23.61,24.23,326795,0
+DFH.US,D,20250317,000000,24.4177,24.4177,23.415,24.02,367316,0
+DFH.US,D,20250318,000000,23.7,24.4,23.7,24.05,335401,0
+DFH.US,D,20250319,000000,24.3,25.07,24.09,24.6,502264,0
+DFH.US,D,20250320,000000,24.385,25.57,24.19,24.73,408381,0
+DFH.US,D,20250321,000000,24.12,24.36,23.2,23.44,850030,0
+DFH.US,D,20250324,000000,23.85,24.55,23.63,24.47,327965,0
+DFH.US,D,20250325,000000,23.9138,24.71,23.725,24.17,329728,0
+DFH.US,D,20250326,000000,24.16,24.465,23.425,23.86,368697,0
+DFH.US,D,20250327,000000,23.78,24.11,23.3501,23.66,255215,0
+DFH.US,D,20250328,000000,23.76,23.83,22.66,22.7,469759,0
+DFH.US,D,20250331,000000,22.52,22.73,22,22.56,489325,0
+DFH.US,D,20250401,000000,22.54,22.855,22.0201,22.42,356912,0
+DFH.US,D,20250402,000000,22.025,22.97,21.93,22.77,365982,0
+DFH.US,D,20250403,000000,21.2533,21.98,20.56,21.31,604277,0
+DFH.US,D,20250404,000000,20.615,22.8,20.5,22.4,1017985,0
+DFH.US,D,20250407,000000,21.49,23.185,21.1791,22.44,1258606,0
+DFH.US,D,20250408,000000,23.035,23.035,20.06,20.52,643237,0
+DFH.US,D,20250409,000000,19.91,22.72,19.6501,22.18,747628,0
+DFH.US,D,20250410,000000,21.32,21.945,20.42,21.5,413227,0
+DFH.US,D,20250411,000000,21.47,21.63,20.01,21.63,453731,0
+DFH.US,D,20250414,000000,22.04,22.09,21.21,21.8,266341,0
+DFH.US,D,20250415,000000,21.845,22.245,21.54,21.65,427016,0
+DFH.US,D,20250416,000000,21.455,21.7,20.54,20.94,565241,0
+DFH.US,D,20250417,000000,20.77,21.54,20.77,21.49,371596,0
+DFH.US,D,20250421,000000,21.09,21.29,20.694,21.04,382859,0
+DFH.US,D,20250422,000000,21.285,22.33,21.23,22.26,396382,0
+DFH.US,D,20250423,000000,23.272,23.95,22.25,22.27,529921,0
+DFH.US,D,20250424,000000,22.26,22.9,22.06,22.8,365066,0
+DFH.US,D,20250425,000000,22.63,23.02,22.22,22.71,610901,0
+DFH.US,D,20250428,000000,22.65,23.38,22.375,23,418778,0
+DFH.US,D,20250429,000000,23,23.1464,22.2388,22.7,262625,0
+DFH.US,D,20250430,000000,22.21,22.68,21.99,22.66,419387,0
+DFH.US,D,20250501,000000,22.8,23.155,21.94,22.09,366389,0
+DFH.US,D,20250502,000000,22.54,23.02,22.33,22.74,261604,0
+DFH.US,D,20250505,000000,22.535,23.115,22.3047,22.66,327842,0
+DFH.US,D,20250506,000000,22.33,22.68,21.28,21.84,561425,0
+DFH.US,D,20250507,000000,21.99,22.55,21.83,22.25,651709,0
+DFH.US,D,20250508,000000,22.715,23.365,22.555,22.83,346397,0
+DFH.US,D,20250509,000000,23.08,23.45,22.57,22.79,343013,0
+DFH.US,D,20250512,000000,23.78,24.7,23.16,23.68,474299,0
+DFH.US,D,20250513,000000,23.835,24.8,23.7,24.22,473829,0
+DFH.US,D,20250514,000000,24.1,24.3,23.22,23.26,330498,0
+DFH.US,D,20250515,000000,23.315,23.32,22.62,23.19,229488,0
+DFH.US,D,20250516,000000,23.2,23.68,23,23.63,227439,0
+DFH.US,D,20250519,000000,23.1,23.54,22.76,23.3,254160,0
+DFH.US,D,20250520,000000,23.29,23.36,22.3,22.35,226029,0
+DFH.US,D,20250521,000000,22.12,22.39,21.12,21.14,388501,0
+DFH.US,D,20250522,000000,21.2415,21.2415,20.4,20.81,354029,0
+DFH.US,D,20250523,000000,20.57,21.14,20.2,20.98,263864,0
+DFH.US,D,20250527,000000,21.5327,21.715,20.8483,21.59,375167,0
+DFH.US,D,20250528,000000,21.47,21.47,20.37,20.4,338038,0
+DFH.US,D,20250529,000000,20.685,20.94,20.14,20.85,326195,0
+DFH.US,D,20250530,000000,20.88,21.1138,20.61,20.86,279581,0
+DFH.US,D,20250602,000000,20.705,20.81,20.2838,20.66,469789,0
+DFH.US,D,20250603,000000,20.625,21.34,20.5,21.18,307160,0
+DFH.US,D,20250604,000000,21.23,22.19,21.23,22.06,334743,0
+DFH.US,D,20250605,000000,22.045,22.735,21.78,22.42,1043312,0
+DFH.US,D,20250606,000000,22.57,22.57,21.58,22.02,544081,0
+DFH.US,D,20250609,000000,22.355,23.52,22.28,23.22,430159,0
+DFH.US,D,20250610,000000,23.5,24.89,23.39,24.52,650188,0
+DFH.US,D,20250611,000000,24.805,25.25,22.9,23.02,942402,0
+DFH.US,D,20250612,000000,22.65,23.55,22.4655,23.55,448087,0
+DFH.US,D,20250613,000000,23.63,23.695,22.46,22.76,503913,0
+DFH.US,D,20250616,000000,23.06,23.355,22.555,23.12,467282,0
+DFH.US,D,20250617,000000,23.17,23.757,21.95,22.07,589895,0
+DFH.US,D,20250618,000000,22.02,22.795,21.96,22.1,364504,0
+DFH.US,D,20250620,000000,22.06,22.59,21.96,22.34,1057035,0
+DFH.US,D,20250623,000000,22.185,24.172,21.84,24.05,410722,0
+DFH.US,D,20250624,000000,23.98,25.74,23.7979,24.95,500070,0
+DFH.US,D,20250625,000000,24.61,24.75,23.75,24.21,295379,0
+DFH.US,D,20250626,000000,24.4,24.5,23.81,24.49,242487,0
+DFH.US,D,20250627,000000,24.875,26.05,24.85,25.29,1155141,0
+DFH.US,D,20250630,000000,25.29,25.54,25.025,25.13,294856,0
+DFH.US,D,20250701,000000,25,28.15,24.98,26.77,721921,0
+DFH.US,D,20250702,000000,26.55,27.11,26.29,26.84,431312,0
+DFH.US,D,20250703,000000,27.4237,27.4237,25.83,26.12,428013,0
+DFH.US,D,20250707,000000,25.92,26.43,25.596,26.02,335487,0
+DFH.US,D,20250708,000000,26,26.495,25.51,26.23,324372,0
+DFH.US,D,20250709,000000,26.49,28.205,26.45,27.9,511006,0
+DFH.US,D,20250710,000000,27.8,29.4,27.67,28.22,640440,0
+DFH.US,D,20250711,000000,27.595,28.62,27.32,28.3,341519,0
+DFH.US,D,20250714,000000,28.3,28.4645,27.69,28.17,238817,0
+DFH.US,D,20250715,000000,28.47,28.65,26.4401,26.65,411222,0
+DFH.US,D,20250716,000000,26.79,27.19,26.25,26.94,313747,0
+DFH.US,D,20250717,000000,27.135,27.45,26.93,27.13,253546,0
+DFH.US,D,20250718,000000,26.955,27.14,24.82,25.48,668740,0
+DFH.US,D,20250721,000000,25.92,26.6928,25.265,25.41,403544,0
+DFH.US,D,20250722,000000,25.95,28.71,25.95,28.7,957031,0
+DFH.US,D,20250723,000000,29.03,29.12,27.8923,28.5,522906,0
+DFH.US,D,20250724,000000,28.08,28.28,26.61,27.3,478580,0
+DFH.US,D,20250725,000000,27.45,27.5,26.68,27.48,553399,0
+DFH.US,D,20250728,000000,27.56,27.87,26.5,27.39,269057,0
+DFH.US,D,20250729,000000,27.32,27.61,27.06,27.27,244416,0
+DFH.US,D,20250730,000000,27.145,27.73,26.1,26.39,305543,0
+DFH.US,D,20250731,000000,25.77,26.3,25.275,25.32,498960,0
+DFH.US,D,20250801,000000,24.83,25.7,24.21,25.14,523358,0
+DFH.US,D,20250804,000000,25.245,25.87,25.245,25.53,288842,0
+DFH.US,D,20250805,000000,25.54,26.93,25.54,26.26,464816,0
+DFH.US,D,20250806,000000,26.15,26.49,25.565,25.59,378812,0
+DFH.US,D,20250807,000000,25.895,26.57,25.52,25.59,319040,0
+DFH.US,D,20250808,000000,25.735,26.06,25.23,25.98,385437,0
+DFH.US,D,20250811,000000,26.255,26.31,24.565,25.09,297171,0
+DFH.US,D,20250812,000000,25.14,25.99,25.125,25.97,295475,0
+DFH.US,D,20250813,000000,26.27,29.55,26.07,29.35,778479,0
+DFH.US,D,20250814,000000,28.15,28.54,27.3289,28.04,392435,0
+DFH.US,D,20250815,000000,28.6993,28.795,27.86,28,305038,0
+DFH.US,D,20250818,000000,28.05,28.57,27.95,28.06,350981,0
+DFH.US,D,20250819,000000,28.3,29.4299,28.21,28.52,311121,0
+DFH.US,D,20250820,000000,28.45,29.0882,27.885,27.98,410372,0
+DFH.US,D,20250821,000000,27.49,27.73,26.85,27.49,195724,0
+DFH.US,D,20250822,000000,28.15,30.4,27.69,29.66,614859,0
+DFH.US,D,20250825,000000,29.14,29.52,28.745,29.03,196477,0
+DFH.US,D,20250826,000000,28.89,29.17,28.47,28.54,208392,0
+DFH.US,D,20250827,000000,28.33,28.79,27.87,28.09,173515,0
+DFH.US,D,20250828,000000,28.35,28.35,27.48,27.91,162202,0
+DFH.US,D,20250829,000000,27.86,28.21,27.48,27.79,232449,0
+DFH.US,D,20250902,000000,27,27.6515,26.7561,27.41,256960,0
+DFH.US,D,20250903,000000,27.3,28.36,27.1238,27.81,248984,0
+DFH.US,D,20250904,000000,28.01,29.24,28,28.7,373721,0
+DFH.US,D,20250905,000000,29.36,31.1,29.36,30.94,793820,0
+DFH.US,D,20250908,000000,31.4952,31.4952,30.2,30.99,297761,0
+DFH.US,D,20250909,000000,31.155,31.155,29.38,29.64,287108,0
+DFH.US,D,20250910,000000,29.9,29.9,28.82,29.04,220836,0
+DFH.US,D,20250911,000000,29.325,31.02,29.225,30.12,378494,0
+DFH.US,D,20250912,000000,29.12,29.5388,28.61,29.11,286789,0
+DFH.US,D,20250915,000000,29.215,29.215,28.14,28.78,309437,0
+DFH.US,D,20250916,000000,28.875,29.25,27.965,28.47,310114,0
+DFH.US,D,20250917,000000,28.79,30.345,27.86,28.15,356901,0
+DFH.US,D,20250918,000000,28.25,28.8,27.85,28.43,263130,0
+DFH.US,D,20250919,000000,28.13,28.43,27.4039,27.52,560953,0
+DFH.US,D,20250922,000000,26.9263,27.37,26.23,26.7,398088,0
+DFH.US,D,20250923,000000,27.01,27.4199,26.7929,26.9,258858,0
+DFH.US,D,20250924,000000,26.89,27.5,26.55,26.79,264807,0
+DFH.US,D,20250925,000000,26.6,27.075,25.72,25.86,274149,0
+DFH.US,D,20250926,000000,26.1801,26.465,25.87,26.17,231173,0
+DFH.US,D,20250929,000000,26.09,26.59,25.87,26.25,236192,0
+DFH.US,D,20250930,000000,26.255,26.26,25.55,25.92,256573,0
+DFH.US,D,20251001,000000,25.85,26.56,25.71,26.22,239628,0
+DFH.US,D,20251002,000000,26,26.18,25.41,26.06,231008,0
+DFH.US,D,20251003,000000,26.11,27.195,26.11,26.42,215181,0
+DFH.US,D,20251006,000000,26.5,26.515,25.41,25.65,250309,0
+DFH.US,D,20251007,000000,25.25,25.4499,24.5,24.58,365212,0
+DFH.US,D,20251008,000000,24.915,24.915,24.04,24.24,325240,0
+DFH.US,D,20251009,000000,24.0005,24.02,22.9608,23.54,590397,0
+DFH.US,D,20251010,000000,23.68,23.795,22.85,23.44,447566,0
+DFH.US,D,20251013,000000,23.58,23.6525,22.78,23.33,339066,0
+DFH.US,D,20251014,000000,23.305,24.27,23.05,24.17,394279,0
+DFH.US,D,20251015,000000,24.16,24.655,23.97,24.06,254157,0
+DFH.US,D,20251016,000000,24.13,24.28,23.24,23.36,228426,0
+DFH.US,D,20251017,000000,23.01,23.51,22.71,23.36,340462,0
+DFH.US,D,20251020,000000,23.685,23.7,22.36,22.6,262202,0
+DFH.US,D,20251021,000000,22.49,23.61,22.2,23.28,195602,0
+DFH.US,D,20251022,000000,23.295,23.6651,22.855,23.05,263588,0
+DFH.US,D,20251023,000000,23.125,23.42,22.8,23.17,192732,0
+DFH.US,D,20251024,000000,23.38,23.8,23.21,23.21,219237,0
+DFH.US,D,20251027,000000,23.39,23.745,23.02,23.19,292178,0
+DFH.US,D,20251028,000000,22.67,23.2,22.16,22.52,377478,0
+DFH.US,D,20251029,000000,22.48,22.8596,21.4,21.61,430308,0
+DFH.US,D,20251030,000000,20.845,21.2,19.49,19.98,781715,0
+DFH.US,D,20251031,000000,19.8,20.07,19.17,19.8,682311,0
+DFH.US,D,20251103,000000,19.51,19.56,19.05,19.18,383041,0
+DFH.US,D,20251104,000000,19.09,19.4,18.8,19.07,492420,0
+DFH.US,D,20251105,000000,19.0001,19.6501,19.0001,19.33,371994,0
+DFH.US,D,20251106,000000,19.57,19.57,18.73,18.73,315284,0
+DFH.US,D,20251107,000000,18.68,19.11,18.57,18.92,342608,0
+DFH.US,D,20251110,000000,18.96,19.16,18.4137,18.98,296420,0
+DFH.US,D,20251111,000000,19.1,19.31,18.8,18.88,227385,0
+DFH.US,D,20251112,000000,19.4625,19.99,19.21,19.52,342281,0
+DFH.US,D,20251113,000000,19.44,19.88,19.06,19.15,279533,0
+DFH.US,D,20251114,000000,19.11,19.52,18.86,19.05,243076,0
+DFH.US,D,20251117,000000,18.72,18.92,17.92,18,412645,0
+DFH.US,D,20251118,000000,17.6064,18.23,17.6064,17.96,319633,0
+DFH.US,D,20251119,000000,17.97,18.14,17.69,17.77,248100,0
+DFH.US,D,20251120,000000,17.922,18.25,17.61,17.69,309756,0
+DFH.US,D,20251121,000000,17.86,19.68,17.6891,19.43,454553,0
+DFH.US,D,20251124,000000,19.215,19.215,18.65,18.73,383985,0
+DFH.US,D,20251125,000000,19.055,19.7834,18.8801,19.47,445823,0
+DFH.US,D,20251126,000000,19.2,20.12,19.2,19.82,401871,0
+DFH.US,D,20251128,000000,19.76,19.92,19.545,19.77,109806,0
+DFH.US,D,20251201,000000,19.31,19.81,19.22,19.32,276096,0
+DFH.US,D,20251202,000000,19.15,19.6,19,19.34,236884,0
+DFH.US,D,20251203,000000,19.29,20.26,19.29,19.76,370247,0
+DFH.US,D,20251204,000000,19.75,19.76,18.98,19.12,286741,0
+DFH.US,D,20251205,000000,19.17,19.315,18.78,18.8,329433,0
+DFH.US,D,20251208,000000,18.61,18.86,18.3,18.3,311994,0
+DFH.US,D,20251209,000000,18,18.37,17.75,18.05,318885,0
+DFH.US,D,20251210,000000,18.01,19.59,18,19.5,584394,0
+DFH.US,D,20251211,000000,19.56,20.16,19.56,19.63,405364,0
+DFH.US,D,20251212,000000,19.73,19.98,19.51,19.9,411081,0
+DFH.US,D,20251215,000000,20.03,20.32,19.595,19.63,448096,0
+DFH.US,D,20251216,000000,19.77,19.8,19.06,19.15,320887,0
+DFH.US,D,20251217,000000,18.85,19.125,18.23,18.67,497876,0
+DFH.US,D,20251218,000000,19.1,19.6199,18.42,18.44,419191,0
+DFH.US,D,20251219,000000,18.15,18.18,17.612,17.9,1438439,0
+DFH.US,D,20251222,000000,17.8,18.2348,17.67,17.8,367842,0
+DFH.US,D,20251223,000000,17.75,17.85,17.376,17.64,263789,0
+DFH.US,D,20251224,000000,17.675,17.93,17.53,17.91,139972,0
+DFH.US,D,20251226,000000,17.85,17.942,17.565,17.86,245931,0
+DFH.US,D,20251229,000000,17.7,17.86,17.27,17.42,510031,0
+DFH.US,D,20251230,000000,17.23,17.5,17.13,17.34,284249,0
+DFH.US,D,20251231,000000,17.2,17.3216,17.07,17.1,337687,0
+DFH.US,D,20260102,000000,17.11,17.38,16.9,17.14,447880,0
+DFH.US,D,20260105,000000,17,17.64,16.98,17.15,456822,0
+DFH.US,D,20260106,000000,16.9,17.51,16.59,17.49,496715,0
+DFH.US,D,20260107,000000,17.42,17.645,16.815,16.98,724160,0
+DFH.US,D,20260108,000000,16.9,17.97,16.68,17.64,640483,0
+DFH.US,D,20260109,000000,18.17,19.68,17.91,19.65,744813,0
+DFH.US,D,20260112,000000,19.51,20.4578,19.3,19.91,439039,0
+DFH.US,D,20260113,000000,20.03,20.125,19.58,19.93,279912,0
+DFH.US,D,20260114,000000,19.845,20.11,19.45,19.66,321319,0
+DFH.US,D,20260115,000000,19.765,20.33,19.47,20.3,404577,0
+DFH.US,D,20260116,000000,20.04,20.39,19.39,19.58,458740,0
+DFH.US,D,20260120,000000,19,19.72,18.8,19.23,309115,0
+DFH.US,D,20260121,000000,19.3,20.04,19.065,19.78,375962,0
+DFH.US,D,20260122,000000,19.865,20.26,19.19,19.35,325945,0
+DFH.US,D,20260123,000000,19.375,19.375,18.87,19.2,225419,0
+DFH.US,D,20260126,000000,19.155,19.2593,18.51,18.59,357873,0
+DFH.US,D,20260127,000000,18.32,18.735,18.0601,18.41,388787,0
+DFH.US,D,20260128,000000,18.47,18.96,18.26,18.43,504601,0
+DFH.US,D,20260129,000000,18.44,18.83,18.18,18.61,530969,0
+DFH.US,D,20260130,000000,18.26,18.61,17.94,18.39,442990,0
+DFH.US,D,20260202,000000,18.185,18.64,17.78,17.95,366094,0
+DFH.US,D,20260203,000000,18.025,19.3077,17.82,18.18,503159,0
+DFH.US,D,20260204,000000,18.534,19.83,18.534,19.37,798709,0
+DFH.US,D,20260205,000000,19.27,19.41,18.89,19,434498,0
+DFH.US,D,20260206,000000,19,19.8599,19,19.57,469080,0
+DFH.US,D,20260209,000000,19.43,20.22,19.39,19.71,376860,0
+DFH.US,D,20260210,000000,20.015,21.2699,19.99,21.05,463269,0
+DFH.US,D,20260211,000000,20.875,21.065,20.45,20.6,386299,0
+DFH.US,D,20260212,000000,20.9,21.47,20.33,20.39,423970,0
+DFH.US,D,20260213,000000,20.765,21.545,20.715,21.05,512530,0
+DFH.US,D,20260217,000000,20.97,21.43,20.115,20.99,423597,0
+DFH.US,D,20260218,000000,20.98,21.55,20.75,20.86,265777,0
diff --git a/daily/us/nyse stocks/1/dhi.us.txt b/daily/us/nyse stocks/1/dhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da3ff8a769701e7e99a8c83741ee4259e2dbedc1
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHI.US,D,20050225,000000,28.4115,29.9583,28.1182,29.9583,4197504.1722733,0
+DHI.US,D,20050228,000000,29.9583,30.1143,28.6173,29.1252,3835365.9183253,0
+DHI.US,D,20050301,000000,29.1332,29.6898,29.1252,29.4492,4130333.7078365,0
+DHI.US,D,20050302,000000,29.1162,29.2296,28.654,28.7295,2135564.4622165,0
+DHI.US,D,20050303,000000,29.3518,29.486,28.7037,28.7574,2653979.7731684,0
+DHI.US,D,20050304,000000,29.486,30.2773,29.2892,30.2773,2568631.4753228,0
+DHI.US,D,20050307,000000,30.3091,30.6839,29.8787,29.9979,2598082.1809606,0
+DHI.US,D,20050308,000000,29.3518,29.6093,28.9433,28.981,2591923.647694,0
+DHI.US,D,20050309,000000,27.9532,28.2345,27.5894,27.6142,5044549.9644553,0
+DHI.US,D,20050310,000000,27.7782,28.0387,26.806,27.3031,4989105.0576395,0
+DHI.US,D,20050311,000000,27.312,27.7882,27.0725,27.3438,2813410.5384035,0
+DHI.US,D,20050314,000000,27.3438,27.4552,26.7901,27.3031,3191629.183444,0
+DHI.US,D,20050315,000000,27.6848,28.1182,27.1171,27.1171,3612976.6747343,0
+DHI.US,D,20050316,000000,27.7196,27.7434,26.9213,26.9909,2743238.2668337,0
+DHI.US,D,20050317,000000,27.7276,27.7276,26.4134,26.8707,3220367.664065,0
+DHI.US,D,20050318,000000,27.1549,27.4452,26.7255,26.7901,2617538.59911,0
+DHI.US,D,20050321,000000,26.6192,27.2235,26.2404,26.8707,1966931.1059453,0
+DHI.US,D,20050322,000000,27.2325,27.8796,26.4134,26.5436,3469096.1556993,0
+DHI.US,D,20050323,000000,26.488,26.488,25.7781,25.9004,2818375.9941702,0
+DHI.US,D,20050324,000000,26.1221,26.9581,26.1042,26.4502,2377269.2885016,0
+DHI.US,D,20050328,000000,26.6192,26.8309,25.9969,26.2225,2040977.3585032,0
+DHI.US,D,20050329,000000,26.1778,26.5694,25.5973,25.6231,2547893.4545301,0
+DHI.US,D,20050330,000000,25.6231,26.15,25.5714,25.7613,2343912.4109142,0
+DHI.US,D,20050331,000000,25.9969,26.488,25.8835,25.9462,2772390.2001128,0
+DHI.US,D,20050401,000000,27.0625,27.2772,26.3944,26.7434,3392237.2179055,0
+DHI.US,D,20050404,000000,26.8607,27.3697,26.4044,27.1083,2840345.3192292,0
+DHI.US,D,20050405,000000,27.1798,27.5168,26.8607,26.8607,2571899.8638532,0
+DHI.US,D,20050406,000000,26.8607,26.8607,26.0058,26.0853,2887907.4644185,0
+DHI.US,D,20050407,000000,26.0953,26.806,26.0853,26.1778,2901095.6988395,0
+DHI.US,D,20050408,000000,26.309,26.4502,25.804,25.8129,2319679.6588951,0
+DHI.US,D,20050411,000000,26.132,26.132,25.4233,25.4769,3199070.3253214,0
+DHI.US,D,20050412,000000,25.5097,26.6192,25.2106,26.325,4555850.9345712,0
+DHI.US,D,20050413,000000,26.5933,26.5933,25.6689,25.7355,2851621.2093609,0
+DHI.US,D,20050414,000000,25.9094,25.9094,24.3994,24.6052,3308836.473213,0
+DHI.US,D,20050415,000000,24.8478,24.9144,23.8089,23.8775,3135618.9228719,0
+DHI.US,D,20050418,000000,24.1349,24.6678,24.0435,24.3656,3536150.9338693,0
+DHI.US,D,20050419,000000,24.5286,26.2832,24.5286,25.5267,5017014.6210094,0
+DHI.US,D,20050420,000000,25.7355,25.971,25.2861,25.4421,5052064.541963,0
+DHI.US,D,20050421,000000,25.5973,26.3418,25.5097,26.2146,3827817.1379213,0
+DHI.US,D,20050422,000000,26.3498,26.6281,25.7702,25.9462,3241442.6839828,0
+DHI.US,D,20050425,000000,26.3418,26.8707,26.2056,26.6877,2765408.7854003,0
+DHI.US,D,20050426,000000,26.7066,27.8339,26.6877,26.9403,4042398.0614835,0
+DHI.US,D,20050427,000000,26.7981,27.0447,26.5346,26.9581,2442068.6874517,0
+DHI.US,D,20050428,000000,26.9581,27.1957,26.1778,26.2931,2903912.4079455,0
+DHI.US,D,20050429,000000,26.7901,27.1083,26.1042,27.0625,3216084.2542889,0
+DHI.US,D,20050502,000000,27.5993,27.6848,26.8875,27.2057,2829754.4929908,0
+DHI.US,D,20050503,000000,27.2057,27.491,26.9491,27.1083,2854327.2620377,0
+DHI.US,D,20050504,000000,27.0257,27.4641,26.6977,27.4641,3851031.850792,0
+DHI.US,D,20050505,000000,27.491,28.0298,27.2513,27.824,3513161.557727,0
+DHI.US,D,20050506,000000,27.824,28.5267,27.481,28.5179,2980660.6893101,0
+DHI.US,D,20050509,000000,28.7753,28.7842,28.2603,28.4831,2029704.4862742,0
+DHI.US,D,20050510,000000,28.3518,28.4641,27.7692,27.8438,1701189.691311,0
+DHI.US,D,20050511,000000,28.0824,28.3856,27.6938,28.1182,2055516.6073277,0
+DHI.US,D,20050512,000000,28.9622,28.9622,27.1261,27.1639,2917775.6465846,0
+DHI.US,D,20050513,000000,27.2871,27.2871,26.2304,26.6122,2410177.504567,0
+DHI.US,D,20050516,000000,26.6122,27.7036,26.6122,27.7036,2254313.9002211,0
+DHI.US,D,20050517,000000,27.7036,28.1262,27.1729,28.0298,1726657.7714665,0
+DHI.US,D,20050518,000000,28.8111,29.6361,28.8111,29.1858,3940513.6692508,0
+DHI.US,D,20050519,000000,29.1858,29.3688,28.829,28.829,2933434.5372785,0
+DHI.US,D,20050520,000000,28.4831,28.8369,28.4283,28.7495,2062387.3656112,0
+DHI.US,D,20050523,000000,28.9711,29.655,28.9711,29.4224,1779176.3187148,0
+DHI.US,D,20050524,000000,29.5049,29.7047,29.1063,29.4046,1393972.2350915,0
+DHI.US,D,20050525,000000,29.4134,29.4791,29.0586,29.3956,1823130.0583457,0
+DHI.US,D,20050526,000000,30.3896,30.9036,30.0347,30.8072,3098766.3080906,0
+DHI.US,D,20050527,000000,30.9682,31.0388,30.3191,30.6839,1480185.6650197,0
+DHI.US,D,20050531,000000,30.7714,30.9682,30.4791,30.676,2024409.073155,0
+DHI.US,D,20050601,000000,30.676,31.8986,30.3449,31.5527,2815669.9414935,0
+DHI.US,D,20050602,000000,31.5895,31.8827,31.3669,31.8022,1703217.7218673,0
+DHI.US,D,20050603,000000,31.9255,31.9344,31.0487,31.1153,2218252.9818921,0
+DHI.US,D,20050606,000000,31.1451,31.3957,30.844,31.2783,1331763.2025512,0
+DHI.US,D,20050607,000000,31.4135,31.6253,31.0557,31.4473,1719895.6576772,0
+DHI.US,D,20050608,000000,31.4981,31.5815,30.3449,30.497,1743002.7320214,0
+DHI.US,D,20050609,000000,30.4533,31.1899,30.1143,30.7624,1927146.0957911,0
+DHI.US,D,20050610,000000,30.834,31.1153,30.1779,30.329,1552090.2126896,0
+DHI.US,D,20050613,000000,30.1968,30.4334,29.8787,30.3896,1496413.9333402,0
+DHI.US,D,20050614,000000,30.3896,30.8598,30.3827,30.824,2185342.7538916,0
+DHI.US,D,20050615,000000,31.1451,32.1214,31.0557,32.1124,2785123.7372069,0
+DHI.US,D,20050616,000000,32.2078,32.8291,32.2078,32.3887,2989338.1652915,0
+DHI.US,D,20050617,000000,33.9424,34.7834,32.9743,33.2396,5701884.3625457,0
+DHI.US,D,20050620,000000,33.1413,33.1413,32.2913,32.7665,2375689.9194671,0
+DHI.US,D,20050621,000000,33.183,33.4136,32.7853,32.9931,3062367.3846688,0
+DHI.US,D,20050622,000000,33.1134,33.3957,32.4563,32.7446,2466075.0967748,0
+DHI.US,D,20050623,000000,33.506,33.853,32.5637,32.7257,3913807.2430561,0
+DHI.US,D,20050624,000000,32.6989,32.8191,31.6333,31.6333,4181348.3336156,0
+DHI.US,D,20050627,000000,31.5995,32.5816,31.4981,32.3887,3669473.8235947,0
+DHI.US,D,20050628,000000,32.7853,33.4136,32.7446,33.3868,2624757.4221616,0
+DHI.US,D,20050629,000000,33.5438,33.671,33.0687,33.2197,3415902.6042332,0
+DHI.US,D,20050630,000000,33.3202,33.844,33.2396,33.3689,3194558.5609142,0
+DHI.US,D,20050701,000000,33.3957,33.6214,32.9285,33.2943,37451739.873816,0
+DHI.US,D,20050705,000000,32.9573,33.6154,32.7764,33.6154,4002726.7256612,0
+DHI.US,D,20050706,000000,33.7596,34.2864,33.7138,33.8072,3515975.2489303,0
+DHI.US,D,20050707,000000,33.8162,36.0071,33.524,35.182,6472519.8784557,0
+DHI.US,D,20050708,000000,35.182,35.4952,34.9952,35.4594,3394486.5613201,0
+DHI.US,D,20050711,000000,35.9345,36.9038,35.6612,36.3183,2831897.2038464,0
+DHI.US,D,20050712,000000,36.3183,37.037,36.2735,36.8252,2899851.3169952,0
+DHI.US,D,20050713,000000,36.8252,36.8342,36.3083,36.4684,1970993.2028631,0
+DHI.US,D,20050714,000000,36.7776,36.9853,35.5041,35.8669,2756837.9419778,0
+DHI.US,D,20050715,000000,36.0707,36.8252,35.9893,36.7874,1743226.0568148,0
+DHI.US,D,20050718,000000,36.7686,36.861,36.361,36.6732,1848596.1265662,0
+DHI.US,D,20050719,000000,36.6732,37.1791,36.3272,37.0688,2379070.9763618,0
+DHI.US,D,20050720,000000,37.2328,37.9952,36.8968,37.3671,3404970.7549995,0
+DHI.US,D,20050721,000000,36.9406,36.9565,35.9703,36.1225,5310932.1804112,0
+DHI.US,D,20050722,000000,36.6473,37.2328,36.2835,37.2149,3077580.6317436,0
+DHI.US,D,20050725,000000,37.2229,37.4385,35.8669,35.9793,2742527.0477844,0
+DHI.US,D,20050726,000000,35.9266,35.9525,35.0986,35.8481,4568695.1280945,0
+DHI.US,D,20050727,000000,35.9345,36.4594,35.2854,36.361,2880355.6661119,0
+DHI.US,D,20050728,000000,36.7776,37.4813,36.5778,37.3371,2777238.9636452,0
+DHI.US,D,20050729,000000,37.4455,37.4714,36.3779,36.4495,1935830.6135453,0
+DHI.US,D,20050801,000000,36.7218,36.7974,35.5041,36.706,3253165.2237013,0
+DHI.US,D,20050802,000000,36.7308,37.2567,36.4872,36.9326,2165621.7662796,0
+DHI.US,D,20050803,000000,36.7308,36.7308,36.0707,36.1861,1522673.709948,0
+DHI.US,D,20050804,000000,35.7596,36.4316,35.52,35.8899,3211015.1838657,0
+DHI.US,D,20050805,000000,35.4952,35.5041,33.0687,34.1174,7568627.137527,0
+DHI.US,D,20050808,000000,33.4325,34.0637,32.0209,32.6183,5980586.6629375,0
+DHI.US,D,20050809,000000,33.012,33.1929,32.1412,32.7595,4404721.4134585,0
+DHI.US,D,20050810,000000,33.183,33.345,32.3102,32.5289,2458299.9736748,0
+DHI.US,D,20050811,000000,32.6989,33.0279,32.2078,32.4314,3065072.4313781,0
+DHI.US,D,20050812,000000,31.9424,31.9772,31.3669,31.8181,3546405.76695,0
+DHI.US,D,20050815,000000,31.5437,32.0686,31.2425,32.0408,4009370.1352811,0
+DHI.US,D,20050816,000000,31.9424,32.2158,31.5437,31.7515,2542600.053346,0
+DHI.US,D,20050817,000000,31.4553,31.4623,30.834,31.3231,3390659.8608061,0
+DHI.US,D,20050818,000000,31.2963,31.6163,30.9682,31.4285,3201998.6968241,0
+DHI.US,D,20050819,000000,31.4285,31.675,30.844,31.0656,3119955.0023402,0
+DHI.US,D,20050822,000000,31.1153,31.2883,30.6133,31.1153,2797297.9563499,0
+DHI.US,D,20050823,000000,31.1253,31.2247,30.3449,30.9861,3107106.7849469,0
+DHI.US,D,20050824,000000,30.8538,32.2526,30.5864,31.333,3899487.2951549,0
+DHI.US,D,20050825,000000,31.5069,31.9712,31.1352,31.2425,3477888.31198,0
+DHI.US,D,20050826,000000,31.2783,31.3857,30.3727,30.5228,4055243.2609742,0
+DHI.US,D,20050829,000000,29.9901,30.3091,29.5854,29.9651,4185070.4135056,0
+DHI.US,D,20050830,000000,29.7664,30.7366,29.7564,30.5676,3145537.762795,0
+DHI.US,D,20050831,000000,30.4791,32.7853,30.4791,32.7595,5648017.8187968,0
+DHI.US,D,20050901,000000,32.9653,33.1929,32.4314,32.8837,4164674.4216758,0
+DHI.US,D,20050902,000000,32.9743,33.1413,32.344,32.5995,1887592.4581707,0
+DHI.US,D,20050906,000000,32.7257,33.9673,32.7257,33.9673,2656424.2742854,0
+DHI.US,D,20050907,000000,33.9772,34.1174,33.7048,33.9514,2722694.3977759,0
+DHI.US,D,20050908,000000,32.4484,33.175,32.2526,33.175,4865547.094804,0
+DHI.US,D,20050909,000000,33.506,34.2496,33.4862,34.2327,3084455.4138972,0
+DHI.US,D,20050912,000000,34.1581,34.5339,33.6154,33.862,2374001.9059386,0
+DHI.US,D,20050913,000000,34.0269,34.0985,33.6064,34.0041,1759451.3072327,0
+DHI.US,D,20050914,000000,33.6313,34.187,33.3033,33.697,2232790.2187814,0
+DHI.US,D,20050915,000000,33.697,34.1443,33.353,33.3868,2568855.8060837,0
+DHI.US,D,20050916,000000,33.3868,33.3957,32.0498,32.165,4173578.2403533,0
+DHI.US,D,20050919,000000,32.173,32.3986,31.1253,32.182,3469433.1548245,0
+DHI.US,D,20050920,000000,32.182,32.336,30.4155,30.4632,4440559.0069942,0
+DHI.US,D,20050921,000000,31.0487,31.0895,30.2247,30.329,3977252.6097004,0
+DHI.US,D,20050922,000000,30.3539,31.4135,30.3191,30.9682,2942568.7225221,0
+DHI.US,D,20050923,000000,30.9682,31.4135,30.4334,31.1899,2084254.0819813,0
+DHI.US,D,20050926,000000,31.2336,31.9523,31.2247,31.5627,2358108.6248082,0
+DHI.US,D,20050927,000000,31.8022,32.0686,31.0815,31.4981,2598719.9643796,0
+DHI.US,D,20050928,000000,31.4981,31.7217,30.3976,31.0219,2696430.5972978,0
+DHI.US,D,20050929,000000,31.0557,31.8092,30.8688,31.8092,4142469.700213,0
+DHI.US,D,20050930,000000,31.7684,32.4832,31.7416,32.1412,2425280.0952126,0
+DHI.US,D,20051003,000000,32.2526,32.8749,32.2526,32.8361,3702494.7080243,0
+DHI.US,D,20051004,000000,32.7515,32.7515,31.163,31.2336,3176077.9312764,0
+DHI.US,D,20051005,000000,31.2336,31.2336,29.7843,30.4871,4293713.9016251,0
+DHI.US,D,20051006,000000,30.3012,30.3449,28.4383,28.9274,5172201.2092024,0
+DHI.US,D,20051007,000000,29.2802,29.7942,29.0785,29.4403,2574829.2413234,0
+DHI.US,D,20051010,000000,29.5238,29.5238,27.8339,28.2345,4033266.8941424,0
+DHI.US,D,20051011,000000,29.325,29.4592,27.9532,28.1888,7484557.4244219,0
+DHI.US,D,20051012,000000,28.1888,28.3777,27.4641,27.8339,3912227.8740217,0
+DHI.US,D,20051013,000000,27.824,28.0387,27.2593,27.7692,4859909.652722,0
+DHI.US,D,20051014,000000,28.3955,28.5089,27.7972,27.8528,3632734.8831451,0
+DHI.US,D,20051017,000000,27.8438,28.3687,27.5347,27.9432,2792339.5423558,0
+DHI.US,D,20051018,000000,27.9432,27.9532,26.7533,26.9213,4479664.9890602,0
+DHI.US,D,20051019,000000,26.7066,28.3955,26.132,28.3856,6097008.2920596,0
+DHI.US,D,20051020,000000,28.2256,28.3597,26.8875,27.2772,4683087.7206927,0
+DHI.US,D,20051021,000000,27.4999,27.9343,27.2513,27.5168,3178670.3096215,0
+DHI.US,D,20051024,000000,27.5894,28.316,27.5894,28.2514,2985729.7597333,0
+DHI.US,D,20051025,000000,28.2603,28.2971,27.1867,27.4353,3069352.8232516,0
+DHI.US,D,20051026,000000,27.4174,27.4263,26.653,26.6788,3897571.9329628,0
+DHI.US,D,20051027,000000,26.6788,26.7434,25.5357,25.5625,4628431.4924266,0
+DHI.US,D,20051028,000000,25.8209,26.5694,25.6977,26.4224,2663184.3761396,0
+DHI.US,D,20051031,000000,26.6609,27.3697,26.5247,27.2325,2863337.7132741,0
+DHI.US,D,20051101,000000,27.2325,27.824,26.8219,27.648,3458948.961145,0
+DHI.US,D,20051102,000000,27.7524,29.5318,27.6142,29.3598,5178962.3170242,0
+DHI.US,D,20051103,000000,30.5228,31.0388,29.2296,29.663,7368699.137121,0
+DHI.US,D,20051104,000000,29.663,29.9901,29.1918,29.3956,4058395.9632378,0
+DHI.US,D,20051107,000000,29.5506,30.1709,29.1332,29.9503,2503605.7336766,0
+DHI.US,D,20051108,000000,26.7066,27.9064,26.7066,27.1549,8000830.0245183,0
+DHI.US,D,20051109,000000,27.6848,27.7782,26.9909,27.1549,3267137.1068344,0
+DHI.US,D,20051110,000000,27.2941,28.4552,27.0525,28.4035,2847336.7936172,0
+DHI.US,D,20051111,000000,28.3329,29.2624,28.3249,28.8906,3075775.9259807,0
+DHI.US,D,20051114,000000,28.8111,29.0138,28.4035,28.7574,2049313.8114893,0
+DHI.US,D,20051115,000000,28.6173,29.2704,28.316,28.6699,3141478.6837799,0
+DHI.US,D,20051116,000000,29.4592,29.7236,28.2693,29.3429,5479871.3508139,0
+DHI.US,D,20051117,000000,29.1918,31.4135,29.158,31.0219,5082268.7172867,0
+DHI.US,D,20051118,000000,31.4981,31.4981,30.6133,30.8867,3776646.5871738,0
+DHI.US,D,20051121,000000,31.0388,32.3698,30.9234,32.0686,4010838.8478862,0
+DHI.US,D,20051122,000000,32.0686,32.8749,31.4553,32.7347,4549652.162603,0
+DHI.US,D,20051123,000000,32.5637,33.183,32.3887,32.5368,2274710.8980185,0
+DHI.US,D,20051125,000000,32.5289,32.7933,32.3261,32.4911,934950.25354131,0
+DHI.US,D,20051128,000000,32.4066,32.4146,31.4473,31.5627,4036985.9561299,0
+DHI.US,D,20051129,000000,31.7317,32.8191,31.3131,31.4981,3929807.1567455,0
+DHI.US,D,20051130,000000,31.6333,32.2326,31.4473,31.4473,2901882.3654541,0
+DHI.US,D,20051201,000000,31.9086,32.0587,31.5159,31.9523,2453680.570741,0
+DHI.US,D,20051202,000000,32.004,32.4314,31.8539,32.4066,1836316.2808318,0
+DHI.US,D,20051205,000000,32.4066,32.4146,31.7684,32.2247,1420905.0039822,0
+DHI.US,D,20051206,000000,32.344,32.673,32.0308,32.3012,1822117.0490351,0
+DHI.US,D,20051207,000000,32.2913,32.3698,30.9682,31.1074,2057769.9746125,0
+DHI.US,D,20051208,000000,31.1451,31.9772,30.3827,31.7774,2838543.6313689,0
+DHI.US,D,20051209,000000,31.7774,31.8092,31.0557,31.4473,1499684.3338057,0
+DHI.US,D,20051212,000000,31.6661,32.0587,31.5627,32.0209,1852769.8858807,0
+DHI.US,D,20051213,000000,31.9613,32.8191,31.6163,32.6631,2829304.8255014,0
+DHI.US,D,20051214,000000,32.7515,33.853,32.7347,33.6632,3399338.3427552,0
+DHI.US,D,20051215,000000,33.9424,34.2148,33.1233,33.3122,1856149.9368079,0
+DHI.US,D,20051216,000000,33.6064,33.8878,33.4236,33.5538,2702743.0435979,0
+DHI.US,D,20051219,000000,33.5438,33.5985,32.344,32.4484,2327231.4572017,0
+DHI.US,D,20051220,000000,32.7446,32.7853,31.9861,32.3012,2649551.5040668,0
+DHI.US,D,20051221,000000,32.3798,32.7595,32.0786,32.511,1697135.6421335,0
+DHI.US,D,20051222,000000,32.6382,33.1591,32.6183,32.6989,1591643.85031,0
+DHI.US,D,20051223,000000,32.673,32.9285,31.9255,32.1312,1647207.4612953,0
+DHI.US,D,20051227,000000,32.1312,32.6094,32.0984,32.173,1028824.1262702,0
+DHI.US,D,20051228,000000,32.173,32.4662,31.8092,32.0786,1622298.6990908,0
+DHI.US,D,20051229,000000,32.1214,32.7446,31.7127,32.1312,1846685.7942118,0
+DHI.US,D,20051230,000000,31.7774,31.8827,31.5995,31.7028,1548029.1217393,0
+DHI.US,D,20060103,000000,32.353,32.9385,31.2336,32.7764,2829871.1852251,0
+DHI.US,D,20060104,000000,32.682,32.6889,32.2426,32.511,1734438.9303717,0
+DHI.US,D,20060105,000000,32.3012,33.697,32.3012,33.1591,2254424.5566503,0
+DHI.US,D,20060106,000000,32.8191,33.0687,32.173,33.0527,4008247.4755088,0
+DHI.US,D,20060109,000000,33.0965,35.5787,33.0875,35.4514,5041923.383214,0
+DHI.US,D,20060110,000000,35.9345,35.9345,35.3332,35.7963,4521141.0306456,0
+DHI.US,D,20060111,000000,35.7963,36.9654,35.53,36.7218,3411054.8466684,0
+DHI.US,D,20060112,000000,36.3779,36.3858,35.8899,35.9703,3422214.0445656,0
+DHI.US,D,20060113,000000,35.8481,36.1682,35.5707,35.7407,2131587.8725394,0
+DHI.US,D,20060117,000000,35.2417,35.7407,34.9772,35.1244,2896588.96427,0
+DHI.US,D,20060118,000000,34.9594,35.8759,34.8023,35.4952,2772502.8684771,0
+DHI.US,D,20060119,000000,35.5041,35.5707,33.9971,34.4793,3550690.1826937,0
+DHI.US,D,20060120,000000,34.4793,34.6959,33.5985,33.8252,3397306.2883287,0
+DHI.US,D,20060123,000000,33.7874,33.9335,33.5538,33.688,2537076.2855958,0
+DHI.US,D,20060124,000000,33.6552,33.9872,33.6154,33.7874,2444211.3983073,0
+DHI.US,D,20060125,000000,33.8788,33.8788,32.4563,33.012,2992491.8735227,0
+DHI.US,D,20060126,000000,33.2774,33.7048,33.0875,33.4046,1642249.0473013,0
+DHI.US,D,20060127,000000,33.3957,34.6691,33.353,34.0538,2130007.4975375,0
+DHI.US,D,20060130,000000,34.2496,34.4037,33.7228,33.7784,1811860.2040192,0
+DHI.US,D,20060131,000000,33.671,33.681,32.9653,33.1134,2116033.6024692,0
+DHI.US,D,20060201,000000,33.0965,33.0965,31.7953,31.9712,3228934.4836173,0
+DHI.US,D,20060202,000000,32.0786,32.1124,30.7118,31.0656,3826127.1124577,0
+DHI.US,D,20060203,000000,30.6133,31.6929,30.2932,31.4981,3167168.0767938,0
+DHI.US,D,20060206,000000,31.4981,31.6412,30.8538,31.0119,2010090.1312214,0
+DHI.US,D,20060207,000000,30.3191,30.7366,29.6819,29.8787,5767136.4468879,0
+DHI.US,D,20060208,000000,30.1233,30.1233,29.2008,29.8041,4767049.7952712,0
+DHI.US,D,20060209,000000,29.7664,30.4632,29.5238,29.7942,3183407.4107571,0
+DHI.US,D,20060210,000000,29.4134,29.4791,28.8637,29.2296,3759518.9838746,0
+DHI.US,D,20060213,000000,29.2296,29.2892,28.7206,28.8995,2390792.5101128,0
+DHI.US,D,20060214,000000,28.8995,29.5049,28.3419,29.3518,2931861.2040494,0
+DHI.US,D,20060215,000000,29.5924,30.657,29.5407,30.0954,3460643.0104788,0
+DHI.US,D,20060216,000000,30.3727,31.4901,30.2674,31.0815,3544715.7414865,0
+DHI.US,D,20060217,000000,31.0815,31.333,30.5228,30.6133,2215206.9121875,0
+DHI.US,D,20060221,000000,30.7366,31.2247,30.2515,31.0984,3146216.7908831,0
+DHI.US,D,20060222,000000,31.1899,32.9185,31.0557,32.5547,3943335.4081944,0
+DHI.US,D,20060223,000000,32.8291,32.8291,31.996,32.0885,1831017.8498099,0
+DHI.US,D,20060224,000000,32.1214,32.1562,31.7774,32.0308,1248366.4817291,0
+DHI.US,D,20060227,000000,31.7515,31.8897,31.0557,31.2595,2322949.0533931,0
+DHI.US,D,20060228,000000,31.0557,31.3052,30.2167,30.2674,2975251.6018592,0
+DHI.US,D,20060301,000000,30.2674,30.4433,29.832,30.0249,2751993.2023155,0
+DHI.US,D,20060302,000000,29.6093,30.4334,29.5775,29.8141,3022805.6993081,0
+DHI.US,D,20060303,000000,29.3598,29.6461,28.9711,29.0328,3106320.1183322,0
+DHI.US,D,20060306,000000,28.9433,29.1332,28.4741,28.6699,2291279.1833667,0
+DHI.US,D,20060307,000000,28.3249,28.3955,27.5257,28.0068,3575821.2637241,0
+DHI.US,D,20060308,000000,27.7692,27.8886,27.3299,27.8696,2721111.0048713,0
+DHI.US,D,20060309,000000,27.8696,28.1023,27.3299,27.5446,2406793.4297697,0
+DHI.US,D,20060310,000000,27.5257,28.4831,27.5257,28.145,3221272.0288815,0
+DHI.US,D,20060313,000000,28.0824,28.5815,27.7882,27.9979,2045936.7784649,0
+DHI.US,D,20060314,000000,28.5447,30.0775,28.4283,29.8877,4887976.1470277,0
+DHI.US,D,20060315,000000,29.2296,30.0954,29.2296,29.5506,2400596.6697365,0
+DHI.US,D,20060316,000000,29.9065,30.676,29.7664,30.1233,2471486.1961608,0
+DHI.US,D,20060317,000000,30.6133,31.003,30.4791,30.6839,2497744.9668011,0
+DHI.US,D,20060320,000000,30.6212,30.657,29.4791,29.6461,1959948.6852651,0
+DHI.US,D,20060321,000000,29.6461,29.6461,28.6083,28.7037,2895681.5815509,0
+DHI.US,D,20060322,000000,28.8369,29.1252,28.5089,28.7753,2776899.952585,0
+DHI.US,D,20060323,000000,28.8817,30.2425,28.8817,29.7047,4132215.8730998,0
+DHI.US,D,20060324,000000,29.7047,30.3191,28.821,30.0775,2847565.1482483,0
+DHI.US,D,20060327,000000,29.8598,30.5576,29.832,29.9165,3613012.8895657,0
+DHI.US,D,20060328,000000,30.3012,30.5228,29.6262,30.0149,3181937.6921843,0
+DHI.US,D,20060329,000000,29.9423,30.7028,29.6361,30.1521,2319679.6588951,0
+DHI.US,D,20060330,000000,30.1521,30.3012,29.2366,29.6898,2313145.8997368,0
+DHI.US,D,20060331,000000,29.7465,29.8697,29.4324,29.4791,1475340.9253574,0
+DHI.US,D,20060403,000000,29.4134,30.1233,29.1063,29.8877,2764052.7411592,0
+DHI.US,D,20060404,000000,29.6819,30.0417,29.4134,30.0417,3291822.5442455,0
+DHI.US,D,20060405,000000,30.0507,31.2963,30.0507,31.2147,3046359.4232391,0
+DHI.US,D,20060406,000000,31.2147,31.2247,30.5228,30.8538,1898860.300562,0
+DHI.US,D,20060407,000000,30.6839,31.0119,30.2336,30.6133,2119301.9909997,0
+DHI.US,D,20060410,000000,30.6928,30.9434,30.0507,30.1879,1481314.3605972,0
+DHI.US,D,20060411,000000,31.0557,31.0557,29.9901,30.2167,2608414.4735418,0
+DHI.US,D,20060412,000000,30.2167,30.2604,29.3072,29.334,2157620.3004837,0
+DHI.US,D,20060413,000000,29.1918,29.4492,28.7117,29.2982,2031620.8544338,0
+DHI.US,D,20060417,000000,29.3518,29.7336,29.0974,29.6361,2447931.4662622,0
+DHI.US,D,20060418,000000,29.2802,30.6044,28.5447,30.3012,6335703.2634714,0
+DHI.US,D,20060419,000000,30.2932,30.3012,29.3072,29.7664,2617771.9835788,0
+DHI.US,D,20060420,000000,29.3688,29.5775,28.9174,29.4134,4163544.7201308,0
+DHI.US,D,20060421,000000,29.7236,29.7236,28.5903,28.7495,3057631.2895006,0
+DHI.US,D,20060424,000000,28.5635,28.5993,28.0068,28.0745,3491522.1900204,0
+DHI.US,D,20060425,000000,28.0824,28.16,27.2871,27.3438,4096263.5992648,0
+DHI.US,D,20060426,000000,27.4641,28.5447,27.4641,27.7972,4443712.7152253,0
+DHI.US,D,20060427,000000,26.8408,27.2325,26.4502,26.9213,5031437.1775995,0
+DHI.US,D,20060428,000000,26.9213,27.2871,26.6281,26.636,3766284.1155665,0
+DHI.US,D,20060501,000000,26.6609,27.0625,26.1042,26.3856,5179636.3152746,0
+DHI.US,D,20060502,000000,26.0416,26.2404,25.6877,26.1221,4455773.2600364,0
+DHI.US,D,20060503,000000,25.9969,26.2593,25.6877,25.9273,3374768.5916109,0
+DHI.US,D,20060504,000000,26.0416,26.15,25.5357,25.5714,2474524.2181251,0
+DHI.US,D,20060505,000000,25.9969,26.5694,25.6777,26.3944,4079583.6515198,0
+DHI.US,D,20060508,000000,26.2225,26.5694,25.6419,25.7543,3008381.130783,0
+DHI.US,D,20060509,000000,25.7355,25.8657,25.6777,25.7861,3191290.1723837,0
+DHI.US,D,20060510,000000,25.8209,26.5933,25.8209,26.3944,3939390.003511,0
+DHI.US,D,20060511,000000,26.3944,26.3944,25.7861,25.8309,3547982.1180818,0
+DHI.US,D,20060512,000000,25.6877,25.8567,25.3139,25.7781,5002815.3892128,0
+DHI.US,D,20060515,000000,25.4233,25.8209,24.8208,25.1927,5223364.7181771,0
+DHI.US,D,20060516,000000,25.1827,25.3795,24.4909,24.5972,3394377.916826,0
+DHI.US,D,20060517,000000,24.4083,24.6827,23.8268,23.9501,5640013.3350982,0
+DHI.US,D,20060518,000000,24.1011,25.139,24.0634,24.3994,7245070.7565579,0
+DHI.US,D,20060519,000000,24.3994,24.6221,23.9043,24.0276,5755534.6232739,0
+DHI.US,D,20060522,000000,23.8616,23.959,23.2383,23.3784,4969907.1731474,0
+DHI.US,D,20060523,000000,23.9998,24.3656,23.8089,23.959,5687680.1009113,0
+DHI.US,D,20060524,000000,23.959,24.639,23.5584,24.0276,5642606.7194107,0
+DHI.US,D,20060525,000000,23.9749,24.5614,23.9749,24.2593,3445317.0950398,0
+DHI.US,D,20060526,000000,24.2771,24.5455,24.1807,24.3209,1781541.3483962,0
+DHI.US,D,20060530,000000,24.1349,24.1349,23.3984,23.4431,3052108.5277178,0
+DHI.US,D,20060531,000000,23.4431,23.6628,23.1508,23.3884,3513947.218374,0
+DHI.US,D,20060601,000000,23.3089,23.8268,23.1946,23.7344,2506533.0992117,0
+DHI.US,D,20060602,000000,23.9411,24.1181,23.0982,23.2115,4040816.680514,0
+DHI.US,D,20060605,000000,23.3278,23.3278,21.968,22.0146,6613957.9083089,0
+DHI.US,D,20060606,000000,21.6399,21.6399,20.1865,20.769,14545592.455737,0
+DHI.US,D,20060607,000000,20.9072,21.3138,20.4788,20.6836,5608233.8146102,0
+DHI.US,D,20060608,000000,20.624,20.9261,20.0086,20.776,6405689.4310467,0
+DHI.US,D,20060609,000000,20.8685,21.3307,20.7204,21.1797,6040316.9914645,0
+DHI.US,D,20060612,000000,21.1797,21.2781,20.6518,20.769,6080439.0007438,0
+DHI.US,D,20060613,000000,20.5862,21.1517,20.453,20.7631,6966477.1006602,0
+DHI.US,D,20060614,000000,20.776,21.1797,20.7014,21.0057,5822474.7211446,0
+DHI.US,D,20060615,000000,20.8595,22.1956,20.8595,22.0892,4647475.4638855,0
+DHI.US,D,20060616,000000,22.0892,22.2979,21.623,21.8814,5601922.3742778,0
+DHI.US,D,20060619,000000,21.9152,22.1408,21.2145,21.3039,3542350.711805,0
+DHI.US,D,20060620,000000,21.5633,21.6746,20.7204,20.7631,5147295.4649004,0
+DHI.US,D,20060621,000000,20.7552,21.6667,20.7204,21.4281,3993712.2505545,0
+DHI.US,D,20060622,000000,21.3933,21.4023,20.8685,20.944,4132781.226856,0
+DHI.US,D,20060623,000000,20.8973,21.2233,20.6836,20.9967,3148810.1751957,0
+DHI.US,D,20060626,000000,21.1517,21.9252,21.0723,21.6488,2839220.6475218,0
+DHI.US,D,20060627,000000,21.8734,21.8734,20.8038,20.8038,5133321.5698322,0
+DHI.US,D,20060628,000000,20.8038,21.0057,20.5384,20.8595,3550801.8450904,0
+DHI.US,D,20060629,000000,20.9689,21.5544,20.5384,21.5454,4751609.1995328,0
+DHI.US,D,20060630,000000,21.5633,21.616,21.0533,21.1359,3145311.420099,0
+DHI.US,D,20060703,000000,21.5633,21.5633,20.8874,21.1607,1440521.3709701,0
+DHI.US,D,20060705,000000,21.1607,21.1607,20.615,20.8595,4676887.942757,0
+DHI.US,D,20060706,000000,20.8218,21.3307,20.7631,21.1279,3769433.7999275,0
+DHI.US,D,20060707,000000,21.1279,21.6488,21.0723,21.2055,4342850.386011,0
+DHI.US,D,20060710,000000,21.2433,21.3844,20.8218,20.8496,1870122.8259085,0
+DHI.US,D,20060711,000000,20.7552,20.7631,20.3366,20.4192,3822404.0266001,0
+DHI.US,D,20060712,000000,20.5772,20.6338,20.1686,20.2601,3482057.0414569,0
+DHI.US,D,20060713,000000,20.0812,20.6338,19.9619,20.284,3749831.5164851,0
+DHI.US,D,20060714,000000,18.1,18.9162,18.0055,18.8128,15516489.953275,0
+DHI.US,D,20060717,000000,18.7302,19.0056,18.3137,18.3863,7627795.1302003,0
+DHI.US,D,20060718,000000,18.3137,18.4917,17.4956,17.7441,10428138.150287,0
+DHI.US,D,20060719,000000,17.8316,18.5423,17.7968,18.5006,7413325.8690348,0
+DHI.US,D,20060720,000000,18.4917,18.6338,17.6626,17.7441,6860203.6720598,0
+DHI.US,D,20060721,000000,17.7441,17.8415,17.3226,17.7441,5996140.9330077,0
+DHI.US,D,20060724,000000,17.754,18.1179,17.6626,17.8793,5646209.0891637,0
+DHI.US,D,20060725,000000,17.7789,19.0792,17.7074,18.944,8497378.6191001,0
+DHI.US,D,20060726,000000,18.8128,18.926,18.2183,18.8276,6319360.3148516,0
+DHI.US,D,20060727,000000,18.7849,19.2094,18.5275,18.6437,5584568.4282825,0
+DHI.US,D,20060728,000000,18.8634,19.5742,18.8634,19.3714,3376457.6111069,0
+DHI.US,D,20060731,000000,19.3436,19.3535,18.944,19.0156,3580782.6956208,0
+DHI.US,D,20060801,000000,18.6338,18.8128,18.2769,18.778,6202494.0480778,0
+DHI.US,D,20060802,000000,18.7064,19.3714,18.6815,19.0056,3872332.2074384,0
+DHI.US,D,20060803,000000,18.8276,20.3188,18.6716,20.0722,4970472.5269036,0
+DHI.US,D,20060804,000000,20.3188,21.6071,19.6349,20.1498,7257241.9577982,0
+DHI.US,D,20060807,000000,20.0086,20.5672,19.7779,20.2054,3257783.6206675,0
+DHI.US,D,20060808,000000,20.2054,20.5384,19.2094,19.443,4969456.4996904,0
+DHI.US,D,20060809,000000,19.0533,19.3893,18.3047,18.3605,7223092.377791,0
+DHI.US,D,20060810,000000,18.3047,18.6616,18.1915,18.3953,4366969.4636984,0
+DHI.US,D,20060811,000000,18.3405,18.4041,17.8415,18.0553,4408328.8130492,0
+DHI.US,D,20060814,000000,18.2441,18.3863,17.6626,17.7441,5904292.0729324,0
+DHI.US,D,20060815,000000,18.1557,18.6249,17.8793,18.3683,5017803.2995591,0
+DHI.US,D,20060816,000000,18.7213,19.4241,18.5513,19.3714,4974414.9136844,0
+DHI.US,D,20060817,000000,19.2362,19.8237,19.106,19.3436,4665505.4200663,0
+DHI.US,D,20060818,000000,19.4768,19.5235,18.8634,19.4768,3199176.9578804,0
+DHI.US,D,20060821,000000,19.4768,19.4867,18.8376,19.0444,3420746.337928,0
+DHI.US,D,20060822,000000,19.4768,19.5135,18.935,19.106,2982344.6789685,0
+DHI.US,D,20060823,000000,19.2968,19.3356,18.5006,18.6527,3088059.7955853,0
+DHI.US,D,20060824,000000,18.8128,19.088,18.5006,18.9867,2286096.4386118,0
+DHI.US,D,20060825,000000,18.944,19.097,18.6905,18.8804,1740746.3468341,0
+DHI.US,D,20060828,000000,18.9867,19.5135,18.8972,19.3893,2254765.5796456,0
+DHI.US,D,20060829,000000,19.3893,19.4867,18.8197,19.4141,2923746.0639216,0
+DHI.US,D,20060830,000000,19.4947,19.608,19.0622,19.3167,2132485.1955832,0
+DHI.US,D,20060831,000000,19.2531,19.6885,19.115,19.4589,2778812.2968745,0
+DHI.US,D,20060901,000000,19.5653,19.6697,19.1845,19.5653,2203712.7271001,0
+DHI.US,D,20060905,000000,19.6437,19.7691,19.1766,19.3436,2139474.658036,0
+DHI.US,D,20060906,000000,19.3436,19.3436,18.4449,18.6338,4116440.2901713,0
+DHI.US,D,20060907,000000,18.3227,19.1924,18.0711,18.8197,4645559.0957259,0
+DHI.US,D,20060908,000000,18.768,19.5921,18.5901,19.5305,5087789.4671344,0
+DHI.US,D,20060911,000000,19.3535,20.0454,19.0792,19.8337,4279511.6519258,0
+DHI.US,D,20060912,000000,20.0086,21.1697,19.8337,20.9788,6454824.9094651,0
+DHI.US,D,20060913,000000,21.1607,21.1607,20.7372,20.9877,3693930.9063747,0
+DHI.US,D,20060914,000000,20.8496,21.3397,20.3287,21.2859,3558355.6553321,0
+DHI.US,D,20060915,000000,21.8734,22.3973,21.3765,21.5981,5927845.7968635,0
+DHI.US,D,20060918,000000,21.6488,22.1786,21.2511,21.5275,3310077.8371548,0
+DHI.US,D,20060919,000000,21.5275,21.9052,20.9788,21.3486,4431995.2053445,0
+DHI.US,D,20060920,000000,21.5733,21.6399,20.7959,20.9261,4543002.7171779,0
+DHI.US,D,20060921,000000,20.944,21.2145,20.3366,20.4698,4759497.9969646,0
+DHI.US,D,20060922,000000,20.4698,21.0911,20.1955,20.8496,3717032.9508813,0
+DHI.US,D,20060925,000000,21.1011,21.7402,20.6766,21.6399,3845055.3976497,0
+DHI.US,D,20060926,000000,21.4281,22.2721,21.3039,22.0614,5165327.4330162,0
+DHI.US,D,20060927,000000,22.1786,22.5633,21.5176,21.8376,4697401.6327887,0
+DHI.US,D,20060928,000000,21.6588,21.951,21.3138,21.8288,3013114.2080485,0
+DHI.US,D,20060929,000000,21.9152,22.2333,21.2511,21.2511,4825989.4333134,0
+DHI.US,D,20061002,000000,21.2859,21.9968,20.8973,21.7025,4087473.4549192,0
+DHI.US,D,20061003,000000,21.447,21.5544,20.8496,20.8874,4937899.2980283,0
+DHI.US,D,20061004,000000,20.8128,21.5454,20.6428,21.2859,5009013.1552135,0
+DHI.US,D,20061005,000000,21.2959,21.5633,20.776,21.1697,2907740.114427,0
+DHI.US,D,20061006,000000,21.0723,21.0911,20.6925,20.9341,2422457.3503014,0
+DHI.US,D,20061009,000000,20.8038,21.4281,20.5862,21.1517,2758078.299952,0
+DHI.US,D,20061010,000000,21.6071,22.3973,21.4897,21.968,7489854.8494763,0
+DHI.US,D,20061011,000000,21.9252,22.1786,21.2959,21.4649,3746782.4288779,0
+DHI.US,D,20061012,000000,21.6926,22.126,21.616,22.0056,3201099.3618452,0
+DHI.US,D,20061013,000000,21.6071,21.6826,21.0911,21.1975,4012754.2100783,0
+DHI.US,D,20061016,000000,21.2055,21.4897,21.1279,21.3138,3266577.7888834,0
+DHI.US,D,20061017,000000,21.2859,21.3307,20.8128,20.8874,3557790.3015758,0
+DHI.US,D,20061018,000000,21.3486,21.4202,20.6766,20.7552,3803810.7285982,0
+DHI.US,D,20061019,000000,21.0623,21.1517,20.4868,20.8317,3120973.0414884,0
+DHI.US,D,20061020,000000,20.8973,20.8973,20.5026,20.615,2267502.1346423,0
+DHI.US,D,20061023,000000,20.8496,20.944,20.2054,20.4281,3372963.885848,0
+DHI.US,D,20061024,000000,20.6766,21.0623,20.5862,20.9261,2810927.81052,0
+DHI.US,D,20061025,000000,21.0126,21.4897,20.6766,21.2691,4128608.4735091,0
+DHI.US,D,20061026,000000,21.3138,21.8288,21.3039,21.7402,4159149.647958,0
+DHI.US,D,20061027,000000,21.7572,21.7572,20.944,21.0723,2869764.8398734,0
+DHI.US,D,20061030,000000,20.944,21.2959,20.8218,20.9162,1987669.1267379,0
+DHI.US,D,20061031,000000,21.1111,21.1111,20.5216,20.786,3072055.8580258,0
+DHI.US,D,20061101,000000,21.1189,21.1697,20.5304,20.5672,3335096.2498209,0
+DHI.US,D,20061102,000000,20.5672,20.776,20.3644,20.4281,2762361.7097281,0
+DHI.US,D,20061103,000000,20.4281,20.6428,19.8963,20.1686,3037912.3138238,0
+DHI.US,D,20061106,000000,20.4946,20.5584,20.1955,20.3088,2634787.9244814,0
+DHI.US,D,20061107,000000,20.3088,20.3188,19.7601,19.9033,5066262.7677921,0
+DHI.US,D,20061108,000000,19.6985,19.8605,19.1924,19.5235,5221449.355985,0
+DHI.US,D,20061109,000000,19.5235,19.5235,19.088,19.1576,5826189.7592618,0
+DHI.US,D,20061110,000000,19.2442,19.9708,19.1328,19.9361,6705577.4077855,0
+DHI.US,D,20061113,000000,20.0891,20.3466,19.6985,19.8605,5378105.6627506,0
+DHI.US,D,20061114,000000,21.1189,21.8636,20.3644,21.7402,14959866.989269,0
+DHI.US,D,20061115,000000,21.7402,22.5007,21.6588,22.117,7981444.0240965,0
+DHI.US,D,20061116,000000,22.1498,22.6627,21.9052,22.1408,6687320.1029411,0
+DHI.US,D,20061117,000000,22.0056,22.4152,21.6488,22.2721,5051050.5266849,0
+DHI.US,D,20061120,000000,22.3158,22.4063,21.7572,21.8814,3497267.2706291,0
+DHI.US,D,20061121,000000,21.8814,22.2721,21.793,22.1498,2497180.6190124,0
+DHI.US,D,20061122,000000,22.2244,22.9073,22.2055,22.7443,3644225.0443624,0
+DHI.US,D,20061124,000000,22.3337,22.9829,22.3337,22.6807,1252537.223141,0
+DHI.US,D,20061127,000000,22.6895,22.8983,22.1408,22.1876,3603320.3923386,0
+DHI.US,D,20061128,000000,22.1786,22.5823,21.968,22.0056,3928677.4552005,0
+DHI.US,D,20061129,000000,22.1408,22.7175,22.108,22.5275,4201749.355283,0
+DHI.US,D,20061130,000000,22.9262,23.9909,22.6717,23.639,9952097.2099318,0
+DHI.US,D,20061201,000000,23.6062,23.9043,23.1598,23.5962,5282194.7057576,0
+DHI.US,D,20061204,000000,23.7344,23.7344,23.1697,23.3278,3261170.7133674,0
+DHI.US,D,20061205,000000,23.3368,24.0435,23.3368,23.631,4801759.6991969,0
+DHI.US,D,20061206,000000,24.0634,24.6748,23.9849,24.4262,6247012.1354975,0
+DHI.US,D,20061207,000000,24.4909,24.5793,23.6966,24.1449,5920409.6848237,0
+DHI.US,D,20061208,000000,24.0923,24.4541,23.5166,23.6628,3229609.4878352,0
+DHI.US,D,20061211,000000,23.6628,24.0634,23.5962,23.7523,1894464.2224217,0
+DHI.US,D,20061212,000000,23.8268,23.8437,23.453,23.7344,4196003.2687068,0
+DHI.US,D,20061213,000000,23.8686,24.2235,23.7055,23.7612,4008700.1609008,0
+DHI.US,D,20061214,000000,23.7612,24.0923,23.6062,23.639,3537388.2739408,0
+DHI.US,D,20061215,000000,23.9849,24.2235,23.8348,24.0634,5596513.2868268,0
+DHI.US,D,20061218,000000,24.3994,24.4083,23.6628,23.789,2766194.4460473,0
+DHI.US,D,20061219,000000,23.7344,23.8348,23.2214,23.4888,4263848.7373615,0
+DHI.US,D,20061220,000000,23.631,23.6797,23.1846,23.3368,3300384.3339602,0
+DHI.US,D,20061221,000000,23.3536,23.4431,23.0803,23.2562,1902806.7112131,0
+DHI.US,D,20061222,000000,23.5166,23.7344,22.8119,23.0644,2343686.0682181,0
+DHI.US,D,20061226,000000,22.8914,23.2741,22.8914,23.1697,1760237.9738473,0
+DHI.US,D,20061227,000000,23.2642,23.6141,23.1767,23.5862,3050644.8449504,0
+DHI.US,D,20061228,000000,23.3984,23.8775,23.2383,23.6062,2610555.1724623,0
+DHI.US,D,20061229,000000,23.6062,23.9143,23.5078,23.5078,2322834.3730937,0
+DHI.US,D,20070103,000000,23.3278,23.6966,22.8119,23.1071,5214574.5738313,0
+DHI.US,D,20070104,000000,23.133,23.5862,22.8307,23.0544,2984716.7504227,0
+DHI.US,D,20070105,000000,23.2026,23.29,22.7959,22.9262,3319771.3403495,0
+DHI.US,D,20070108,000000,22.9262,22.9639,22.2244,22.5275,4571292.5362772,0
+DHI.US,D,20070109,000000,22.6717,22.8467,22.4858,22.5991,3061234.6652212,0
+DHI.US,D,20070110,000000,22.4063,22.7343,22.3337,22.5633,3248096.1532782,0
+DHI.US,D,20070111,000000,22.5823,23.133,22.5275,23.0455,2860862.0271635,0
+DHI.US,D,20070112,000000,23.0455,23.5504,23.0087,23.4242,3842132.0559848,0
+DHI.US,D,20070116,000000,23.6062,23.7244,23.0355,23.3784,6069619.8198743,0
+DHI.US,D,20070117,000000,23.5504,24.1807,23.5504,23.9332,5578366.6384116,0
+DHI.US,D,20070118,000000,24.0087,24.2771,23.8089,24.0355,3614591.2526326,0
+DHI.US,D,20070119,000000,24.2423,24.5793,23.8775,24.4262,4663255.0706842,0
+DHI.US,D,20070122,000000,24.4262,24.5087,23.8089,24.0733,3027092.1269868,0
+DHI.US,D,20070123,000000,24.6221,26.0674,24.6221,25.1738,12980310.990723,0
+DHI.US,D,20070124,000000,25.0485,25.5973,24.7562,25.5097,5114722.2360251,0
+DHI.US,D,20070125,000000,25.5177,25.6977,24.8556,25.0684,5443019.7420001,0
+DHI.US,D,20070126,000000,25.1569,25.2861,24.471,24.6827,4946915.78507,0
+DHI.US,D,20070129,000000,24.639,25.0128,24.5793,24.7562,2576970.9462115,0
+DHI.US,D,20070130,000000,24.9322,25.0942,24.639,24.6827,3253165.2237013,0
+DHI.US,D,20070131,000000,24.7294,25.8915,24.639,25.7861,7715361.586467,0
+DHI.US,D,20070201,000000,25.9273,26.8955,25.8398,26.5346,7976823.6151953,0
+DHI.US,D,20070202,000000,26.5605,27.6232,26.5605,27.3786,6862566.6898062,0
+DHI.US,D,20070205,000000,27.3876,27.4174,26.5605,26.9313,3913244.9072024,0
+DHI.US,D,20070206,000000,26.7533,26.8408,26.3,26.5933,4587747.1472936,0
+DHI.US,D,20070207,000000,26.7812,26.7812,26.15,26.3,3492765.5658972,0
+DHI.US,D,20070208,000000,25.7781,25.9094,25.3895,25.4233,5798916.9733433,0
+DHI.US,D,20070209,000000,25.4323,25.5525,24.6131,24.8894,4293375.8965323,0
+DHI.US,D,20070212,000000,24.8894,25.139,24.1807,24.2513,5314144.2347595,0
+DHI.US,D,20070213,000000,24.3845,24.9322,24.3577,24.7214,3545495.3663283,0
+DHI.US,D,20070214,000000,24.7294,25.3139,24.7026,25.0038,3322064.9463357,0
+DHI.US,D,20070215,000000,25.0485,25.3318,25.0128,25.1032,2702066.0274449,0
+DHI.US,D,20070216,000000,25.0584,25.0942,24.4173,25.0316,2719085.9922176,0
+DHI.US,D,20070220,000000,24.977,25.469,24.8556,25.2583,4533085.8891899,0
+DHI.US,D,20070221,000000,24.977,25.1658,24.4262,24.9144,3469096.1556993,0
+DHI.US,D,20070222,000000,25.0764,25.0764,24.0634,24.2423,4163320.3893699,0
+DHI.US,D,20070223,000000,24.2771,24.3656,23.7145,23.9749,4151146.1702269,0
+DHI.US,D,20070226,000000,23.9749,24.1887,23.5674,23.8089,3342594.731848,0
+DHI.US,D,20070227,000000,23.2026,23.3616,22.5097,22.8119,8169200.8232622,0
+DHI.US,D,20070228,000000,22.8119,22.9262,22.2244,22.5007,5841292.3499075,0
+DHI.US,D,20070301,000000,22.2154,22.9163,21.7492,22.7771,7054045.5688618,0
+DHI.US,D,20070302,000000,22.7871,22.8655,22.4063,22.46,6046744.1180638,0
+DHI.US,D,20070305,000000,22.0982,22.108,21.4559,21.5176,9711709.1951538,0
+DHI.US,D,20070306,000000,22.0056,22.1628,21.5832,21.793,6073906.247553,0
+DHI.US,D,20070307,000000,21.793,22.1707,21.6746,21.785,7545527.1049555,0
+DHI.US,D,20070308,000000,21.793,22.2433,21.7661,21.9868,6372893.8833455,0
+DHI.US,D,20070309,000000,21.9868,22.1707,21.4729,21.6667,6332433.8689734,0
+DHI.US,D,20070312,000000,21.5733,21.6071,20.4281,20.5584,11203616.393924,0
+DHI.US,D,20070313,000000,20.3644,20.453,19.5394,19.7959,11951372.184153,0
+DHI.US,D,20070314,000000,19.7959,20.4002,19.5473,20.2313,9901045.3633538,0
+DHI.US,D,20070315,000000,20.0533,20.6766,20.0086,20.3644,5748201.119923,0
+DHI.US,D,20070316,000000,20.4868,20.7462,20.2134,20.2601,5745945.7407032,0
+DHI.US,D,20070319,000000,20.3644,20.6925,20.2601,20.2939,5085758.4186755,0
+DHI.US,D,20070320,000000,20.3018,20.4698,20.0086,20.276,4836441.4360316,0
+DHI.US,D,20070321,000000,20.1955,21.1875,20.116,20.9689,6453924.5685187,0
+DHI.US,D,20070322,000000,21.1797,21.4023,20.7204,20.8685,5649592.1579936,0
+DHI.US,D,20070323,000000,20.8685,21.3575,20.615,20.6925,4323857.7188965,0
+DHI.US,D,20070326,000000,20.7552,20.786,20.107,20.2213,5824613.40813,0
+DHI.US,D,20070327,000000,20.0165,20.0265,19.5305,19.945,7734138.9765283,0
+DHI.US,D,20070328,000000,19.7779,19.7779,19.3535,19.5653,9609268.5028726,0
+DHI.US,D,20070329,000000,19.7451,19.8705,19.3356,19.5921,8093408.2110584,0
+DHI.US,D,20070330,000000,19.5235,19.8237,19.3535,19.5235,6191223.1877838,0
+DHI.US,D,20070402,000000,19.6597,19.6985,19.1498,19.2272,6443218.0560134,0
+DHI.US,D,20070403,000000,19.3068,19.6985,19.1498,19.3356,7835162.2605486,0
+DHI.US,D,20070404,000000,19.3356,19.3535,19.115,19.1845,3926428.1117858,0
+DHI.US,D,20070405,000000,19.1766,19.5921,19.0344,19.5305,5433639.0947097,0
+DHI.US,D,20070409,000000,19.5473,19.5991,19.2004,19.5563,6351254.515639,0
+DHI.US,D,20070410,000000,19.5235,19.6597,19.088,19.2531,7980914.8851716,0
+DHI.US,D,20070411,000000,19.2442,19.2531,18.6338,18.926,5605439.23679,0
+DHI.US,D,20070412,000000,18.8545,19.4867,18.6527,19.4052,5699773.8426513,0
+DHI.US,D,20070413,000000,19.3436,19.4947,18.8545,19.0533,5477268.9127935,0
+DHI.US,D,20070416,000000,19.1676,19.4519,19.0156,19.2362,5713792.0002911,0
+DHI.US,D,20070417,000000,19.4141,20.0533,19.4052,19.9221,7513280.81553,0
+DHI.US,D,20070418,000000,19.9121,20.8406,19.5305,20.443,8618101.7654141,0
+DHI.US,D,20070419,000000,19.8783,20.944,19.8783,20.3904,5564747.8498843,0
+DHI.US,D,20070420,000000,20.6766,20.8685,20.5126,20.7552,7524385.6911802,0
+DHI.US,D,20070423,000000,20.8218,20.8774,19.9291,20.0454,6248179.0578414,0
+DHI.US,D,20070424,000000,20.116,20.2054,19.5831,19.9897,7087448.7209559,0
+DHI.US,D,20070425,000000,19.9997,20.269,19.7064,20.0971,5727794.0624504,0
+DHI.US,D,20070426,000000,20.2313,20.944,20.1686,20.8406,6125201.5382752,0
+DHI.US,D,20070427,000000,20.8038,20.8406,20.1865,20.3366,5516041.9196046,0
+DHI.US,D,20070430,000000,20.3366,20.4102,19.6259,19.6795,8301862.7923152,0
+DHI.US,D,20070501,000000,19.9519,20.3188,19.3893,20.0971,7325489.8134681,0
+DHI.US,D,20070502,000000,20.0454,20.3018,20.0086,20.1776,4873783.9570039,0
+DHI.US,D,20070503,000000,20.2601,20.3904,20.0533,20.2054,3432479.9432893,0
+DHI.US,D,20070504,000000,20.2502,20.284,19.7163,19.8873,3535617.7710743,0
+DHI.US,D,20070507,000000,19.9997,20.1249,19.7521,19.9807,4076315.2629894,0
+DHI.US,D,20070508,000000,19.9807,20.0812,19.5742,19.9897,3144971.4030713,0
+DHI.US,D,20070509,000000,19.8783,20.0971,19.5921,20.0086,4224396.7024625,0
+DHI.US,D,20070510,000000,19.9291,19.9361,19.4688,19.5653,5242231.6393493,0
+DHI.US,D,20070511,000000,19.5991,20.2939,19.5991,19.7879,2466974.4317536,0
+DHI.US,D,20070514,000000,19.8605,19.9361,19.5653,19.6985,3387545.385309,0
+DHI.US,D,20070515,000000,19.8337,19.8515,19.4688,19.5394,2955985.3115744,0
+DHI.US,D,20070516,000000,19.5653,19.6795,19.2968,19.6697,3029444.0790903,0
+DHI.US,D,20070517,000000,19.6597,20.1408,19.5473,19.9897,4340707.6751554,0
+DHI.US,D,20070518,000000,20.0971,20.0971,19.7521,20.0086,3459007.3072622,0
+DHI.US,D,20070521,000000,20.0364,20.4788,20.0165,20.2502,3626654.8153464,0
+DHI.US,D,20070522,000000,20.2601,21.2055,20.2054,21.0723,5548550.7665575,0
+DHI.US,D,20070523,000000,21.2055,21.7303,20.8874,20.9689,5942132.5478359,0
+DHI.US,D,20070524,000000,20.9689,21.6071,20.7631,20.9261,6302934.8768937,0
+DHI.US,D,20070525,000000,21.0723,21.2055,20.5484,20.8774,2995694.8741632,0
+DHI.US,D,20070529,000000,20.8774,21.1111,20.5584,20.786,2811611.8684458,0
+DHI.US,D,20070530,000000,20.786,20.8874,20.5026,20.7372,3351675.6008121,0
+DHI.US,D,20070531,000000,20.8496,20.9689,20.624,20.7372,4787668.1059268,0
+DHI.US,D,20070601,000000,20.769,20.9162,20.3466,20.3904,5947362.5730651,0
+DHI.US,D,20070604,000000,20.5961,20.7462,20.1955,20.6587,4462198.3747007,0
+DHI.US,D,20070605,000000,20.5772,20.6338,20.2402,20.3546,2849037.8847237,0
+DHI.US,D,20070606,000000,20.3546,20.3546,19.9033,19.9121,3535108.7515001,0
+DHI.US,D,20070607,000000,19.9121,19.9121,18.9867,19.106,6484896.2970738,0
+DHI.US,D,20070608,000000,19.1228,19.5305,18.9778,19.4867,4594812.0573119,0
+DHI.US,D,20070611,000000,19.3794,19.4141,18.9062,19.097,3859374.3395834,0
+DHI.US,D,20070612,000000,18.9778,19.0792,18.5095,18.768,5137400.7681982,0
+DHI.US,D,20070613,000000,18.944,19.0344,18.5702,18.9162,4079960.8893465,0
+DHI.US,D,20070614,000000,18.7849,19.0702,18.598,18.9529,3969435.2359638,0
+DHI.US,D,20070615,000000,19.0056,19.277,18.8804,18.9529,4306899.1181436,0
+DHI.US,D,20070618,000000,18.9688,19.1228,18.759,18.8634,3682320.029053,0
+DHI.US,D,20070619,000000,18.8704,18.9956,18.6716,18.8634,3381190.6883724,0
+DHI.US,D,20070620,000000,18.8634,18.944,18.5175,18.6437,4439773.3463471,0
+DHI.US,D,20070621,000000,18.5901,18.8804,18.3863,18.8128,4919574.5933589,0
+DHI.US,D,20070622,000000,18.7213,18.7948,18.3773,18.5006,5223093.1069418,0
+DHI.US,D,20070625,000000,18.5275,18.7064,18.1557,18.2541,4793185.8378719,0
+DHI.US,D,20070626,000000,18.2183,18.4301,17.8515,17.8992,4526095.4207693,0
+DHI.US,D,20070627,000000,17.8992,18.2769,17.7004,18.1994,7160050.4041295,0
+DHI.US,D,20070628,000000,18.0145,18.1367,17.7968,17.9171,5184321.1060983,0
+DHI.US,D,20070629,000000,18.0145,18.0314,17.5314,17.6864,5808019.9735933,0
+DHI.US,D,20070702,000000,17.6864,17.6864,17.2769,17.5214,7237894.1841428,0
+DHI.US,D,20070703,000000,17.6168,17.7441,17.4718,17.5046,5208471.3687793,0
+DHI.US,D,20070705,000000,17.6368,17.762,17.3614,17.4718,4532296.2046727,0
+DHI.US,D,20070706,000000,17.417,17.9956,17.3137,17.926,5413228.0133669,0
+DHI.US,D,20070709,000000,17.8614,17.9956,17.5512,17.5612,4494463.7775095,0
+DHI.US,D,20070710,000000,17.2868,17.3137,17.0015,17.2153,14119420.344134,0
+DHI.US,D,20070711,000000,17.1497,17.4777,17.0095,17.3554,8693923.5506764,0
+DHI.US,D,20070712,000000,17.4628,17.7172,17.3316,17.6686,4672305.7606221,0
+DHI.US,D,20070713,000000,17.6775,18.4111,17.6268,18.1269,8674095.9305055,0
+DHI.US,D,20070716,000000,17.9708,18.1079,17.6626,17.754,4176333.5854394,0
+DHI.US,D,20070717,000000,17.6626,17.77,17.3047,17.3465,5853855.8784876,0
+DHI.US,D,20070718,000000,16.9837,17.2063,16.7679,17.0353,8878555.8146695,0
+DHI.US,D,20070719,000000,17.1169,17.417,17.1089,17.2222,3702001.7839309,0
+DHI.US,D,20070720,000000,17.2322,17.252,16.6725,17.0095,7471706.189126,0
+DHI.US,D,20070723,000000,17.0353,17.1089,16.2371,16.3087,6145129.7551999,0
+DHI.US,D,20070724,000000,16.1754,16.2749,15.4677,15.5283,11575750.947296,0
+DHI.US,D,20070725,000000,15.7073,15.7858,15.1098,15.5115,10606880.474347,0
+DHI.US,D,20070726,000000,14.9965,15.4239,14.5968,15.2261,14253135.5612,0
+DHI.US,D,20070727,000000,15.1098,15.581,14.7262,14.736,12402168.369147,0
+DHI.US,D,20070730,000000,14.755,14.9418,14.4836,14.8374,13250226.164672,0
+DHI.US,D,20070731,000000,14.909,15.2261,14.4736,14.4836,11040992.687724,0
+DHI.US,D,20070801,000000,14.3792,14.6148,13.3086,14.5552,17019673.042177,0
+DHI.US,D,20070802,000000,14.7082,15.3305,14.581,15.2162,13065065.767721,0
+DHI.US,D,20070803,000000,15.1555,15.2162,14.3792,14.6058,12330493.182075,0
+DHI.US,D,20070806,000000,14.4836,14.9876,14.0521,14.9577,13742272.048554,0
+DHI.US,D,20070807,000000,14.8006,15.7232,14.5004,15.4329,12755589.914379,0
+DHI.US,D,20070808,000000,15.5035,16.8047,15.5035,16.4946,19111017.183366,0
+DHI.US,D,20070809,000000,16.1476,16.9459,15.8047,16.4777,14666742.132287,0
+DHI.US,D,20070810,000000,16.1834,16.2371,15.3225,15.4757,11248697.823166,0
+DHI.US,D,20070813,000000,15.3494,15.6705,14.6406,14.9677,10932687.204697,0
+DHI.US,D,20070814,000000,14.9677,15.084,14.6934,14.755,11344602.744353,0
+DHI.US,D,20070815,000000,14.6664,14.6664,13.8723,13.9249,9594860.0298281,0
+DHI.US,D,20070816,000000,13.577,14.9876,13.223,14.1157,20421816.022428,0
+DHI.US,D,20070817,000000,14.6148,16.1834,13.9339,14.6406,11528075.127775,0
+DHI.US,D,20070820,000000,14.6934,14.8374,14.2947,14.6854,6152340.5305111,0
+DHI.US,D,20070821,000000,14.5104,14.7808,14.2947,14.5004,5952074.5250124,0
+DHI.US,D,20070822,000000,14.7908,15.0512,14.0889,14.5382,5677091.286608,0
+DHI.US,D,20070823,000000,14.7082,15.0591,14.1446,14.2947,7816454.2822474,0
+DHI.US,D,20070824,000000,14.2867,14.4259,14.0173,14.2092,3508879.1539184,0
+DHI.US,D,20070827,000000,14.2003,14.416,13.4617,13.4965,5047215.7784306,0
+DHI.US,D,20070828,000000,13.396,13.415,12.7807,13.0879,9379697.6570291,0
+DHI.US,D,20070829,000000,13.0879,13.3622,13.0064,13.3354,5982730.3797607,0
+DHI.US,D,20070830,000000,13.1236,13.2648,12.8324,12.9169,6206888.1142831,0
+DHI.US,D,20070831,000000,13.3444,13.7023,12.9537,13.405,7949777.1719728,0
+DHI.US,D,20070904,000000,13.2748,13.8047,13.1516,13.6744,4740074.7757439,0
+DHI.US,D,20070905,000000,13.4617,13.4965,12.8911,13.1426,7493572.9054961,0
+DHI.US,D,20070906,000000,13.1048,13.2648,12.8911,12.9358,6054748.6017624,0
+DHI.US,D,20070907,000000,12.5531,12.6734,12.3155,12.4417,7604804.7480904,0
+DHI.US,D,20070910,000000,12.4855,12.5531,12.0809,12.1485,6728459.1454012,0
+DHI.US,D,20070911,000000,12.1923,12.4129,12.0143,12.1067,4459380.6596272,0
+DHI.US,D,20070912,000000,12.072,12.4676,11.9119,12.2399,8435505.5797176,0
+DHI.US,D,20070913,000000,12.3255,12.4049,11.898,12.1237,5006197.4520751,0
+DHI.US,D,20070914,000000,11.9666,12.7807,11.9378,12.733,5620742.0149757,0
+DHI.US,D,20070917,000000,12.5998,12.9786,12.5113,12.8831,5693769.2224179,0
+DHI.US,D,20070918,000000,12.9786,13.7489,12.7519,13.577,10196314.943126,0
+DHI.US,D,20070919,000000,13.6575,14.7649,13.1336,13.4796,16050902.160014,0
+DHI.US,D,20070920,000000,13.3622,13.396,12.4049,12.4945,9900818.0146903,0
+DHI.US,D,20070921,000000,12.7052,12.8553,12.4229,12.5113,6675037.2393041,0
+DHI.US,D,20070924,000000,12.5303,12.5998,11.9954,12.0332,9737481.0775058,0
+DHI.US,D,20070925,000000,11.7936,11.888,11.391,11.7836,20135744.003854,0
+DHI.US,D,20070926,000000,11.888,12.0242,11.3562,11.4099,6663306.6518453,0
+DHI.US,D,20070927,000000,11.5888,11.8036,11.0541,11.6962,10121931.691443,0
+DHI.US,D,20070928,000000,11.6694,11.898,11.3403,11.3642,8295537.2684372,0
+DHI.US,D,20071001,000000,11.6406,12.0809,11.6068,11.9378,10309182.488938,0
+DHI.US,D,20071002,000000,12.063,13.0879,12.0242,12.7231,15160360.343431,0
+DHI.US,D,20071003,000000,12.7052,13.4716,12.6535,13.1426,13051271.940842,0
+DHI.US,D,20071004,000000,13.1614,13.3255,12.4229,12.7708,6775227.5822031,0
+DHI.US,D,20071005,000000,12.7708,13.2152,12.6167,12.9984,5523597.7417813,0
+DHI.US,D,20071008,000000,12.9984,13.061,12.5998,12.7231,3980377.1448728,0
+DHI.US,D,20071009,000000,12.733,12.8742,12.3691,12.6953,5846587.7630267,0
+DHI.US,D,20071010,000000,12.5531,12.9984,12.5451,12.7519,5036732.5907187,0
+DHI.US,D,20071011,000000,13.1516,13.2152,12.7609,12.8324,7479261.0053352,0
+DHI.US,D,20071012,000000,12.9,12.9,12.3255,12.5113,6256363.6097293,0
+DHI.US,D,20071015,000000,12.4855,12.5352,11.898,12.0531,6312826.5556933,0
+DHI.US,D,20071016,000000,11.8036,11.8542,11.3463,11.4099,6852788.6853384,0
+DHI.US,D,20071017,000000,11.4099,11.888,10.8801,11.1892,9907928.1932478,0
+DHI.US,D,20071018,000000,11.0709,11.1187,10.6485,10.8244,11551856.20037,0
+DHI.US,D,20071019,000000,10.8523,11.0281,10.5968,10.6027,11763392.060195,0
+DHI.US,D,20071022,000000,10.402,11.57,10.3632,11.3334,12607957.136428,0
+DHI.US,D,20071023,000000,11.391,11.7488,11.0709,11.2807,8914853.1353699,0
+DHI.US,D,20071024,000000,11.2519,11.6694,10.6485,10.9517,20451118.850838,0
+DHI.US,D,20071025,000000,11.0113,11.2707,10.5053,10.7797,15444024.075719,0
+DHI.US,D,20071026,000000,11.1435,11.4646,10.9069,11.4188,7954849.2602986,0
+DHI.US,D,20071029,000000,11.5172,11.715,11.3155,11.6494,4443376.7220676,0
+DHI.US,D,20071030,000000,11.5799,11.7936,11.3155,11.6694,4621669.3786372,0
+DHI.US,D,20071031,000000,11.8394,11.888,11.1892,11.2608,11878010.995489,0
+DHI.US,D,20071101,000000,10.4278,10.9149,10.383,10.6723,13545417.278977,0
+DHI.US,D,20071102,000000,10.6922,10.8711,10.3184,10.4367,9967101.2157588,0
+DHI.US,D,20071105,000000,10.1346,10.4964,10.0928,10.229,8703763.9251315,0
+DHI.US,D,20071106,000000,10.2727,10.8901,10.1762,10.8612,7579220.981668,0
+DHI.US,D,20071107,000000,10.6485,10.8244,10.4964,10.5252,5864737.4293445,0
+DHI.US,D,20071108,000000,10.4964,10.7011,9.96454,10.3632,6308480.7759299,0
+DHI.US,D,20071109,000000,10.0093,10.8612,10.0093,10.6723,5665719.8295602,0
+DHI.US,D,20071112,000000,10.6922,11.2707,10.552,10.5779,6383653.7121303,0
+DHI.US,D,20071113,000000,10.7339,11.1345,10.7011,11.0281,6503907.0716039,0
+DHI.US,D,20071114,000000,11.0361,11.715,11.0361,11.2151,8256823.6137109,0
+DHI.US,D,20071115,000000,11.1435,11.3642,10.8711,10.9327,5358235.7919431,0
+DHI.US,D,20071116,000000,10.9885,11.1535,10.6196,10.7886,5461728.7262689,0
+DHI.US,D,20071119,000000,10.6485,10.7707,9.94466,9.9814,9511784.2126505,0
+DHI.US,D,20071120,000000,10.2042,10.6584,9.28052,10.229,20819809.977328,0
+DHI.US,D,20071121,000000,10.1684,10.1684,9.64345,9.72497,9748741.8781244,0
+DHI.US,D,20071123,000000,9.79952,10.2458,9.77169,10.1017,3158673.6869042,0
+DHI.US,D,20071126,000000,10.1176,10.1276,9.37913,9.38877,9392922.1062815,0
+DHI.US,D,20071127,000000,9.50428,9.68818,9.00645,9.2345,9882656.276762,0
+DHI.US,D,20071128,000000,9.34284,9.7528,9.28837,9.48738,9432455.6245512,0
+DHI.US,D,20071129,000000,9.47049,9.56194,9.11252,9.28837,6714237.7823187,0
+DHI.US,D,20071130,000000,9.56194,10.7797,9.55399,10.6196,18321137.508456,0
+DHI.US,D,20071203,000000,10.4466,11.0899,10.3184,10.9517,9762356.6427816,0
+DHI.US,D,20071204,000000,10.8612,11.0709,10.6644,10.6644,6798113.343689,0
+DHI.US,D,20071205,000000,10.8155,11.2986,10.8155,11.2081,7424602.765134,0
+DHI.US,D,20071206,000000,11.2081,12.6813,11.0899,12.5303,17921378.080528,0
+DHI.US,D,20071207,000000,12.4129,12.7052,12.1485,12.2957,8248543.4949068,0
+DHI.US,D,20071210,000000,12.3055,13.1614,12.1992,13.0968,7980373.6746362,0
+DHI.US,D,20071211,000000,13.1814,13.223,11.5988,11.722,13864377.394265,0
+DHI.US,D,20071212,000000,12.7708,12.8165,11.888,12.2151,11772775.725388,0
+DHI.US,D,20071213,000000,12.1395,12.4676,11.898,12.3971,7761140.1512116,0
+DHI.US,D,20071214,000000,12.1843,12.4229,11.7568,11.8125,6747649.9881207,0
+DHI.US,D,20071217,000000,11.739,12.4417,11.563,12.0143,8446116.5253068,0
+DHI.US,D,20071218,000000,12.0809,12.2499,11.7668,11.898,8093348.8589737,0
+DHI.US,D,20071219,000000,11.8622,11.9765,11.4646,11.6872,7798719.0745552,0
+DHI.US,D,20071220,000000,11.554,11.8036,11.2519,11.731,5586462.6651562,0
+DHI.US,D,20071221,000000,11.9378,12.1992,11.4994,11.898,9315158.8036712,0
+DHI.US,D,20071224,000000,11.8125,12.3691,11.739,12.2698,2218870.6459603,0
+DHI.US,D,20071226,000000,12.4229,12.4229,11.888,12.2081,4093416.7111327,0
+DHI.US,D,20071227,000000,12.063,12.3971,11.9765,12.1237,5225488.3156495,0
+DHI.US,D,20071228,000000,12.2081,12.2599,11.5172,11.6236,5291889.2149199,0
+DHI.US,D,20071231,000000,11.563,12.1395,11.3642,11.6872,6562624.3908203,0
+DHI.US,D,20080102,000000,11.7062,11.7568,11.3463,11.391,6459779.2995889,0
+DHI.US,D,20080103,000000,11.4556,11.5888,10.6296,10.7797,7775394.7112228,0
+DHI.US,D,20080104,000000,10.6584,10.6584,9.46154,9.68818,15023573.907473,0
+DHI.US,D,20080107,000000,9.76175,9.97352,9.20099,9.72497,12409289.613347,0
+DHI.US,D,20080108,000000,9.76175,10.1176,9.0981,9.11252,12468457.606021,0
+DHI.US,D,20080109,000000,9.0981,9.34284,8.67891,9.34284,10785473.91521,0
+DHI.US,D,20080110,000000,9.28837,10.1176,9.04274,9.88303,11656021.121011,0
+DHI.US,D,20080111,000000,9.89097,10.1684,9.54802,9.80648,12456417.18056,0
+DHI.US,D,20080114,000000,9.78163,10.3094,9.67924,10.238,10538428.407266,0
+DHI.US,D,20080115,000000,10.0928,10.2826,9.89097,10.0272,11155651.86172,0
+DHI.US,D,20080116,000000,9.77169,10.6584,9.77169,10.213,13449494.250373,0
+DHI.US,D,20080117,000000,10.3731,10.6485,10.1504,10.393,15346307.406996,0
+DHI.US,D,20080118,000000,10.4804,10.8612,10.3532,10.7618,13893409.617408,0
+DHI.US,D,20080122,000000,10.2042,11.6962,10.2042,11.4467,11959663.368601,0
+DHI.US,D,20080123,000000,11.2608,12.9716,11.0361,12.8245,20447522.516891,0
+DHI.US,D,20080124,000000,12.8652,13.8245,12.6077,13.7351,18571992.615466,0
+DHI.US,D,20080125,000000,14.0979,15.084,13.6923,13.6923,20685415.732174,0
+DHI.US,D,20080128,000000,13.4875,14.1903,12.9984,14.1058,16157639.339649,0
+DHI.US,D,20080129,000000,14.0621,15.0671,13.7489,14.8464,18522220.359596,0
+DHI.US,D,20080130,000000,14.7738,14.7738,13.7777,13.8623,16290239.944683,0
+DHI.US,D,20080131,000000,13.396,15.7948,13.2648,15.3137,22487411.418517,0
+DHI.US,D,20080201,000000,15.3395,15.7948,14.6566,15.3593,17765836.385794,0
+DHI.US,D,20080204,000000,15.3047,15.3047,14.4448,14.6934,10734716.817121,0
+DHI.US,D,20080205,000000,14.4548,15.0343,13.6207,13.7082,16373605.480511,0
+DHI.US,D,20080206,000000,13.8811,13.9915,12.9,13.1426,12239647.271636,0
+DHI.US,D,20080207,000000,12.8742,14.736,12.8553,13.3444,19111761.599344,0
+DHI.US,D,20080208,000000,13.3622,13.5521,12.1067,12.5719,13722964.513601,0
+DHI.US,D,20080211,000000,12.5909,13.079,12.1992,12.8652,7983389.5653147,0
+DHI.US,D,20080212,000000,12.9716,13.2152,12.3881,12.5909,7392753.8328859,0
+DHI.US,D,20080213,000000,12.7052,12.8831,12.3523,12.8324,8212265.2875897,0
+DHI.US,D,20080214,000000,12.8553,13.0442,12.4049,12.4945,6137406.9424118,0
+DHI.US,D,20080215,000000,12.4597,12.5451,11.888,12.2599,7045538.1013942,0
+DHI.US,D,20080219,000000,12.3613,12.9626,12.063,12.6813,13536179.479077,0
+DHI.US,D,20080220,000000,12.5451,13.741,12.4319,13.7082,13510479.02042,0
+DHI.US,D,20080221,000000,13.7271,14.5104,13.4796,13.5929,15450442.148611,0
+DHI.US,D,20080222,000000,13.4517,13.5929,12.8652,13.5054,9678466.9978658,0
+DHI.US,D,20080225,000000,13.4875,13.7867,13.1614,13.7489,9023572.0710547,0
+DHI.US,D,20080226,000000,13.6645,14.8374,13.5332,14.581,12719758.356649,0
+DHI.US,D,20080227,000000,14.5204,15.6158,14.4259,15.1735,15197411.133817,0
+DHI.US,D,20080228,000000,14.8722,15.0253,13.5929,13.7689,14345216.799776,0
+DHI.US,D,20080229,000000,13.405,13.5154,12.2957,12.4507,15712455.44755,0
+DHI.US,D,20080303,000000,12.2957,12.3781,11.8125,12.063,12911927.329436,0
+DHI.US,D,20080304,000000,11.9208,12.3691,11.6236,12.1992,12531918.062178,0
+DHI.US,D,20080305,000000,12.4129,13.0342,12.0242,12.6535,14367945.630326,0
+DHI.US,D,20080306,000000,12.5719,12.6535,11.5441,11.6694,9402435.541287,0
+DHI.US,D,20080307,000000,11.3234,11.8314,11.1345,11.4994,9345052.1350258,0
+DHI.US,D,20080310,000000,11.5342,11.7836,11.0281,11.3463,9982106.2275532,0
+DHI.US,D,20080311,000000,11.9298,12.7131,11.715,12.7131,14176490.894491,0
+DHI.US,D,20080312,000000,12.8553,12.9786,12.0531,12.1067,9218931.9728713,0
+DHI.US,D,20080313,000000,11.6494,13.1148,11.3642,12.8553,15793093.805383,0
+DHI.US,D,20080314,000000,12.9626,13.239,11.9119,12.3443,13861300.139567,0
+DHI.US,D,20080317,000000,11.5342,12.4945,11.4556,12.1753,11958028.671352,0
+DHI.US,D,20080318,000000,12.733,13.5154,12.4319,13.0968,14734498.069831,0
+DHI.US,D,20080319,000000,13.2897,13.9159,12.9,12.9786,9983037.7534932,0
+DHI.US,D,20080320,000000,12.9885,14.247,12.9537,13.9159,12157321.906241,0
+DHI.US,D,20080324,000000,14.0621,15.5204,14.0173,14.8176,17945943.807802,0
+DHI.US,D,20080325,000000,15.076,15.084,14.3374,14.416,18605566.782041,0
+DHI.US,D,20080326,000000,14.2689,14.4916,13.405,13.4875,17878889.029632,0
+DHI.US,D,20080327,000000,13.8145,14.3036,13.5929,13.7777,13245390.478718,0
+DHI.US,D,20080328,000000,13.741,13.9577,13.4517,13.6297,6736981.7023818,0
+DHI.US,D,20080331,000000,13.6297,14.237,13.3176,13.9737,9605126.9345193,0
+DHI.US,D,20080401,000000,14.1545,15.2341,14.1545,15.1466,13180373.790779,0
+DHI.US,D,20080402,000000,15.1377,15.927,15.0064,15.2261,16125380.978613,0
+DHI.US,D,20080403,000000,15.076,15.4945,14.581,15.2887,10139791.63911,0
+DHI.US,D,20080404,000000,15.3225,15.3951,14.755,15.0253,8351726.591231,0
+DHI.US,D,20080407,000000,15.1735,15.7858,15.0064,15.0512,8495659.420578,0
+DHI.US,D,20080408,000000,14.9677,14.9677,14.2003,14.3882,10071357.679446,0
+DHI.US,D,20080409,000000,14.4259,14.572,13.8901,13.9428,9025333.5202135,0
+DHI.US,D,20080410,000000,13.8424,14.6406,13.8424,14.2867,10485538.657997,0
+DHI.US,D,20080411,000000,14.079,14.4916,13.8623,13.9487,5461196.5694414,0
+DHI.US,D,20080414,000000,13.8145,13.8325,13.3086,13.4239,7401239.1690676,0
+DHI.US,D,20080415,000000,13.4965,13.8325,13.223,13.741,6441993.7935199,0
+DHI.US,D,20080416,000000,13.9001,14.4448,13.6575,14.3882,7740213.0085218,0
+DHI.US,D,20080417,000000,14.2867,14.5204,13.8901,14.407,9612815.5444111,0
+DHI.US,D,20080418,000000,14.6854,15.1555,14.59,14.8275,9098060.9493293,0
+DHI.US,D,20080421,000000,14.7162,14.8564,14.407,14.7649,5390192.3627179,0
+DHI.US,D,20080422,000000,14.6854,14.8912,14.2689,14.4348,5974889.8687707,0
+DHI.US,D,20080423,000000,14.4448,14.564,13.7777,14.0979,11099900.134805,0
+DHI.US,D,20080424,000000,14.0521,15.2261,13.5929,14.8464,9265234.6467031,0
+DHI.US,D,20080425,000000,14.9001,15.2709,14.5283,15.1098,6227920.8835643,0
+DHI.US,D,20080428,000000,15.1377,15.4587,14.5552,15.2162,8767021.1758462,0
+DHI.US,D,20080429,000000,15.1287,15.1287,14.4259,14.8086,7534961.4279056,0
+DHI.US,D,20080430,000000,14.8086,14.8275,13.7181,13.741,10324066.784627,0
+DHI.US,D,20080501,000000,13.7082,14.2947,13.5839,14.0621,10078531.233958,0
+DHI.US,D,20080502,000000,14.407,14.4647,13.7589,13.8901,6615142.9380685,0
+DHI.US,D,20080505,000000,13.9647,14.3882,13.7867,14.1734,6562839.6678734,0
+DHI.US,D,20080506,000000,13.6297,15.0343,13.6207,14.9488,13785766.061021,0
+DHI.US,D,20080507,000000,14.8374,14.8822,13.7489,13.9647,9117812.1159673,0
+DHI.US,D,20080508,000000,14.0432,14.2539,13.3354,13.4796,7979998.4487447,0
+DHI.US,D,20080509,000000,13.4716,13.7181,12.907,13.1614,7442537.1543988,0
+DHI.US,D,20080512,000000,13.1614,13.5422,13.1614,13.4418,6425992.873863,0
+DHI.US,D,20080513,000000,13.4418,13.5054,12.9169,13.245,5849411.5139054,0
+DHI.US,D,20080514,000000,13.2549,13.8424,13.245,13.6297,7566307.3763848,0
+DHI.US,D,20080515,000000,13.5839,14.0979,13.4796,14.0084,9727960.6007276,0
+DHI.US,D,20080516,000000,14.4548,14.4836,13.6645,13.741,8804529.6814622,0
+DHI.US,D,20080519,000000,13.7181,13.7489,13.2152,13.3176,8395043.5534105,0
+DHI.US,D,20080520,000000,13.231,13.231,12.5531,12.7052,10110756.398065,0
+DHI.US,D,20080521,000000,12.7052,12.7052,11.6236,11.9119,13115517.05168,0
+DHI.US,D,20080522,000000,11.9467,12.1843,11.7668,11.888,8701197.7019425,0
+DHI.US,D,20080523,000000,11.888,11.888,11.1991,11.57,10304870.91207,0
+DHI.US,D,20080527,000000,11.563,11.9467,11.4894,11.5799,9376602.2949151,0
+DHI.US,D,20080528,000000,11.6494,11.8622,11.1713,11.4646,11826736.830085,0
+DHI.US,D,20080529,000000,11.401,11.401,11.0441,11.2081,12028397.106591,0
+DHI.US,D,20080530,000000,11.3075,11.4994,11.1793,11.2807,6571073.5121707,0
+DHI.US,D,20080602,000000,11.1793,11.2608,10.8244,11.1256,7026182.2799986,0
+DHI.US,D,20080603,000000,11.1991,11.7668,11.1991,11.6872,9708077.6523421,0
+DHI.US,D,20080604,000000,11.6594,11.8036,11.2081,11.225,10962543.315254,0
+DHI.US,D,20080605,000000,11.2519,11.4894,10.8423,11.2081,14481935.835909,0
+DHI.US,D,20080606,000000,11.0899,11.0899,10.2648,10.3264,11719997.638515,0
+DHI.US,D,20080609,000000,10.3094,10.7339,9.96454,10.4099,11824264.161877,0
+DHI.US,D,20080610,000000,10.3094,10.9705,10.047,10.7985,11187279.481109,0
+DHI.US,D,20080611,000000,10.8323,10.8612,9.91583,9.92577,8413196.2376308,0
+DHI.US,D,20080612,000000,9.94466,10.4466,9.94466,10.1346,6805250.68337,0
+DHI.US,D,20080613,000000,10.1842,10.5868,10.1096,10.56,4441648.4698377,0
+DHI.US,D,20080616,000000,10.5421,10.8711,10.3532,10.8075,5588290.5081724,0
+DHI.US,D,20080617,000000,10.8523,10.9615,10.2996,10.6584,6746079.6727941,0
+DHI.US,D,20080618,000000,10.6395,10.9427,10.4178,10.7797,9673064.9521876,0
+DHI.US,D,20080619,000000,10.7985,11.2151,10.6027,11.1435,9185250.1677693,0
+DHI.US,D,20080620,000000,10.9885,11.0541,10.7339,10.8244,8828743.320098,0
+DHI.US,D,20080623,000000,10.9327,10.9615,10.383,10.4367,7634270.5432414,0
+DHI.US,D,20080624,000000,10.9963,11.8224,10.2906,11.1991,15310564.374408,0
+DHI.US,D,20080625,000000,11.3821,11.8542,10.9963,11.0987,8824178.2394113,0
+DHI.US,D,20080626,000000,11.0629,11.0629,10.2906,10.4715,10705331.499372,0
+DHI.US,D,20080627,000000,10.4626,10.7011,10.064,10.2727,9511988.4240606,0
+DHI.US,D,20080630,000000,10.2648,10.2648,9.53013,9.62655,11607639.112278,0
+DHI.US,D,20080701,000000,9.53013,9.96454,9.2156,9.89793,10535524.178984,0
+DHI.US,D,20080702,000000,9.92577,10.1176,9.36124,9.40855,7523062.8438679,0
+DHI.US,D,20080703,000000,9.49732,9.53013,9.12117,9.36124,6322608.5840313,0
+DHI.US,D,20080707,000000,9.36124,9.57089,8.58954,8.95258,11904150.055993,0
+DHI.US,D,20080708,000000,8.89114,9.78163,8.56261,9.76175,14785171.672614,0
+DHI.US,D,20080709,000000,10.0093,10.3354,8.92614,8.96142,17042534.660443,0
+DHI.US,D,20080710,000000,8.96142,9.25298,8.64183,8.80158,10860444.651935,0
+DHI.US,D,20080711,000000,8.34978,9.03349,8.26071,8.53616,15691877.375596,0
+DHI.US,D,20080714,000000,8.97107,8.97107,8.41131,8.49182,7729252.992197,0
+DHI.US,D,20080715,000000,8.40285,8.82802,7.92372,8.54501,10690190.68196,0
+DHI.US,D,20080716,000000,8.47413,10.0371,8.38536,9.82438,11690510.718046,0
+DHI.US,D,20080717,000000,10.0182,10.3731,9.29791,10.1504,13673123.851938,0
+DHI.US,D,20080718,000000,10.2906,10.2906,9.56194,9.87309,7485476.8787516,0
+DHI.US,D,20080721,000000,9.92577,10.1762,9.56194,9.86711,6719355.1391837,0
+DHI.US,D,20080722,000000,9.82438,10.6584,9.40855,10.552,6434930.8954367,0
+DHI.US,D,20080723,000000,10.5868,11.7936,10.4178,11.1187,14171954.986863,0
+DHI.US,D,20080724,000000,11.0541,11.1256,9.47049,9.58083,10746350.831696,0
+DHI.US,D,20080725,000000,9.53908,10.1842,9.25298,9.58083,9385205.3292987,0
+DHI.US,D,20080728,000000,9.73391,9.90787,9.10566,9.29791,8718039.6104611,0
+DHI.US,D,20080729,000000,9.35239,9.97352,9.17465,9.88303,8953608.0347652,0
+DHI.US,D,20080730,000000,10.1096,10.4178,9.33499,9.70807,7837003.1811429,0
+DHI.US,D,20080731,000000,9.53908,10.3442,9.32694,9.86711,6856680.7737423,0
+DHI.US,D,20080801,000000,9.85221,10.1584,9.39871,9.96454,6760233.6360516,0
+DHI.US,D,20080804,000000,9.79952,10.1684,9.57089,9.9546,8575521.1714722,0
+DHI.US,D,20080805,000000,9.91583,10.2458,9.47943,9.92577,10306980.425997,0
+DHI.US,D,20080806,000000,9.86711,10.3442,9.44463,10.1504,9512980.308053,0
+DHI.US,D,20080807,000000,9.85221,10.2906,9.62655,9.90787,12570942.560874,0
+DHI.US,D,20080808,000000,9.84425,10.9705,9.77169,10.6823,10028498.432496,0
+DHI.US,D,20080811,000000,10.6584,11.554,10.5689,10.8323,9140707.9371287,0
+DHI.US,D,20080812,000000,10.8323,11.0193,9.97352,10.1276,8555731.7780678,0
+DHI.US,D,20080813,000000,10.1176,10.2996,9.49732,9.80648,9529237.749432,0
+DHI.US,D,20080814,000000,9.78163,10.4715,9.54802,10.2906,7170057.769196,0
+DHI.US,D,20080815,000000,10.3632,11.0361,10.3632,10.4099,7224919.2148398,0
+DHI.US,D,20080818,000000,10.4367,10.5252,9.67128,9.7528,7265937.5411954,0
+DHI.US,D,20080819,000000,9.56194,9.74286,9.24334,9.49732,6943250.3161788,0
+DHI.US,D,20080820,000000,9.56194,9.62655,9.22466,9.52018,5942093.315102,0
+DHI.US,D,20080821,000000,9.29791,10.1762,9.2345,10.1176,8015356.1957648,0
+DHI.US,D,20080822,000000,10.402,10.4178,9.61761,10.0729,6905679.4405755,0
+DHI.US,D,20080825,000000,9.86016,10.1346,9.67924,9.7528,5308215.0620915,0
+DHI.US,D,20080826,000000,9.56194,10.047,9.53908,9.71602,5556504.9518792,0
+DHI.US,D,20080827,000000,9.86016,10.3731,9.78163,10.3442,7839436.616617,0
+DHI.US,D,20080828,000000,10.3532,10.9517,10.2906,10.8155,8882995.1494139,0
+DHI.US,D,20080829,000000,10.8523,11.2986,10.6922,11.0541,6231155.0691985,0
+DHI.US,D,20080902,000000,11.4556,12.0908,11.1345,11.4188,11260400.243533,0
+DHI.US,D,20080903,000000,11.3403,11.5342,10.9963,11.4467,6680659.5918731,0
+DHI.US,D,20080904,000000,11.1345,11.1991,10.4626,10.6922,8620324.9536727,0
+DHI.US,D,20080905,000000,10.6196,11.233,10.1842,11.1614,7963096.1821738,0
+DHI.US,D,20080908,000000,12.4049,12.7052,11.5799,12.5203,22929504.978341,0
+DHI.US,D,20080909,000000,12.0054,12.4049,11.0441,11.3821,17784595.668441,0
+DHI.US,D,20080910,000000,11.4556,12.1237,11.1435,11.731,14518358.902552,0
+DHI.US,D,20080911,000000,11.391,12.1992,11.1892,12.1395,12104041.841567,0
+DHI.US,D,20080912,000000,11.888,12.7708,11.7936,12.3344,10106192.323346,0
+DHI.US,D,20080915,000000,11.5342,12.1395,11.0629,11.1345,13073323.75524,0
+DHI.US,D,20080916,000000,10.7419,11.5988,10.3264,11.3821,14270628.330716,0
+DHI.US,D,20080917,000000,11.1087,11.5172,10.4536,10.8155,14478524.599989,0
+DHI.US,D,20080918,000000,11.2807,12.2599,9.66234,12.0809,24981792.429872,0
+DHI.US,D,20080919,000000,12.9786,13.7181,12.4507,13.3444,21724326.694946,0
+DHI.US,D,20080922,000000,13.4418,13.4418,11.0441,11.1345,13038563.552937,0
+DHI.US,D,20080923,000000,11.1713,11.6872,10.7707,11.0193,11851570.144724,0
+DHI.US,D,20080924,000000,11.1793,11.8314,10.8523,11.6962,9502426.7026135,0
+DHI.US,D,20080925,000000,11.8712,12.4229,11.5799,12.3523,12613791.748148,0
+DHI.US,D,20080926,000000,11.731,12.2867,11.722,12.2499,14034791.313079,0
+DHI.US,D,20080929,000000,12.072,12.1316,10.393,10.7339,17334731.009387,0
+DHI.US,D,20080930,000000,10.8423,11.6406,10.3731,11.554,9628206.84774,0
+DHI.US,D,20081001,000000,11.1256,11.888,10.9963,11.7836,10076741.617709,0
+DHI.US,D,20081002,000000,11.6494,11.8622,10.6127,10.7181,10028055.806779,0
+DHI.US,D,20081003,000000,11.0053,11.2081,9.69813,9.82438,14438812.019498,0
+DHI.US,D,20081006,000000,9.36124,9.64345,8.63368,9.38877,15656012.620936,0
+DHI.US,D,20081007,000000,9.33499,9.51124,8.51817,8.68597,14543893.376565,0
+DHI.US,D,20081008,000000,7.91457,9.29791,7.79956,8.64183,20729128.039597,0
+DHI.US,D,20081009,000000,9.01619,9.01619,7.0367,7.21375,17022481.703543,0
+DHI.US,D,20081010,000000,6.7523,7.70204,6.37118,7.56893,21607860.803253,0
+DHI.US,D,20081013,000000,8.21647,8.33178,7.28503,7.62232,12616630.58854,0
+DHI.US,D,20081014,000000,8.12769,8.19898,6.89466,7.28503,13466816.005407,0
+DHI.US,D,20081015,000000,6.99178,7.15212,6.25567,6.49544,13612719.525161,0
+DHI.US,D,20081016,000000,6.37953,6.70847,5.74124,6.54842,18622434.845716,0
+DHI.US,D,20081017,000000,6.05149,6.3004,5.87394,6.00706,23254635.698507,0
+DHI.US,D,20081020,000000,6.1666,6.451,5.95417,6.38847,9341018.205199,0
+DHI.US,D,20081021,000000,6.17565,6.51293,6.00706,6.016,9043727.6366429,0
+DHI.US,D,20081022,000000,5.88299,6.32664,5.63437,5.75843,12636013.571059,0
+DHI.US,D,20081023,000000,5.80307,5.90953,4.0728,4.55194,27957655.659994,0
+DHI.US,D,20081024,000000,4.0728,4.9602,4.01037,4.49875,16463460.512926,0
+DHI.US,D,20081027,000000,4.31197,4.69389,4.14387,4.17061,11377436.518821,0
+DHI.US,D,20081028,000000,4.36575,4.84459,3.84207,4.57858,12484292.541034,0
+DHI.US,D,20081029,000000,4.55194,5.61639,4.43672,5.28854,18185583.382733,0
+DHI.US,D,20081030,000000,5.4127,5.90059,5.35017,5.74999,14887746.158578,0
+DHI.US,D,20081031,000000,5.65247,6.54842,5.51897,6.54842,14856669.809399,0
+DHI.US,D,20081103,000000,6.7704,6.84137,5.81221,5.92753,11478025.224864,0
+DHI.US,D,20081104,000000,6.22019,6.40677,5.91858,6.09592,10037303.666355,0
+DHI.US,D,20081105,000000,5.92753,7.06285,5.82057,6.04274,13809471.68605,0
+DHI.US,D,20081106,000000,6.10477,6.53063,5.83876,6.49544,17723465.033101,0
+DHI.US,D,20081107,000000,6.44216,6.54842,5.90059,6.10477,11797050.728044,0
+DHI.US,D,20081110,000000,6.3004,6.33579,5.44829,5.53686,8009737.8670659,0
+DHI.US,D,20081111,000000,5.3949,5.78517,5.20017,5.61639,7831153.4799103,0
+DHI.US,D,20081112,000000,5.45674,5.45674,4.88027,4.95135,9319375.8195899,0
+DHI.US,D,20081113,000000,4.96874,5.38566,4.40124,5.38566,13926214.218816,0
+DHI.US,D,20081114,000000,5.15553,5.82951,4.92501,5.13754,9367339.3458267,0
+DHI.US,D,20081117,000000,5.03973,5.33307,4.93316,5.11954,8664204.2517059,0
+DHI.US,D,20081118,000000,5.0933,5.27054,4.6762,4.93316,8997278.0915505,0
+DHI.US,D,20081119,000000,4.8095,4.88027,4.2236,4.24148,11403464.922895,0
+DHI.US,D,20081120,000000,4.21465,4.6582,3.94854,4.01037,8736745.5768273,0
+DHI.US,D,20081121,000000,4.25908,4.25908,3.36313,3.85122,15784428.401012,0
+DHI.US,D,20081124,000000,3.9041,4.72053,3.7712,4.43672,10504213.439369,0
+DHI.US,D,20081125,000000,4.6582,6.6016,4.6582,6.12266,24206126.070305,0
+DHI.US,D,20081126,000000,5.92753,7.18731,5.68766,6.67298,17739509.209361,0
+DHI.US,D,20081128,000000,6.6016,6.8859,5.89174,6.09592,5465583.5938739,0
+DHI.US,D,20081201,000000,5.90059,6.06919,5.244,5.34163,8690167.2678901,0
+DHI.US,D,20081202,000000,5.43944,5.90059,5.29749,5.89174,7574837.9811057,0
+DHI.US,D,20081203,000000,5.66092,6.79674,5.63437,6.45965,13395963.699782,0
+DHI.US,D,20081204,000000,6.32664,7.59568,6.25567,6.93879,14839919.443926,0
+DHI.US,D,20081205,000000,6.7704,7.29388,6.3004,7.24963,9362712.9011201,0
+DHI.US,D,20081208,000000,7.57758,7.63076,6.96553,7.54219,8546865.1801892,0
+DHI.US,D,20081209,000000,7.41833,7.75522,6.76135,6.89466,8749015.3628863,0
+DHI.US,D,20081210,000000,7.15212,7.46226,6.66333,7.40033,9006336.8292289,0
+DHI.US,D,20081211,000000,7.28503,7.40909,6.57496,6.69027,7943683.0206285,0
+DHI.US,D,20081212,000000,6.37118,7.17846,6.32664,6.9031,7120348.889281,0
+DHI.US,D,20081215,000000,6.65489,6.74376,6.07823,6.22893,7072886.334878,0
+DHI.US,D,20081216,000000,6.11362,6.97438,6.10477,6.91225,9266818.0396077,0
+DHI.US,D,20081217,000000,6.74376,7.89728,6.69912,7.45392,11040412.244455,0
+DHI.US,D,20081218,000000,7.50641,7.94171,6.53063,6.80579,12738387.869483,0
+DHI.US,D,20081219,000000,6.98323,7.09825,6.4688,6.6016,14537344.527893,0
+DHI.US,D,20081222,000000,6.63749,6.74376,5.98946,6.25567,5736319.6373336,0
+DHI.US,D,20081223,000000,6.3004,6.44216,6.02484,6.06919,5130850.9135593,0
+DHI.US,D,20081224,000000,6.21113,6.21113,5.94503,5.98946,1362299.3471625,0
+DHI.US,D,20081226,000000,5.93597,6.19364,5.79413,5.83876,2574848.3547066,0
+DHI.US,D,20081229,000000,5.85636,5.92753,5.53686,5.78517,4702881.1379673,0
+DHI.US,D,20081230,000000,5.87394,6.23777,5.59014,6.20249,4910938.3620466,0
+DHI.US,D,20081231,000000,6.14016,6.37953,6.03399,6.27336,4950315.9553479,0
+DHI.US,D,20090102,000000,6.3004,6.6016,6.07823,6.51293,4693169.527357,0
+DHI.US,D,20090105,000000,6.56632,7.17846,6.34414,7.09825,8602798.9872284,0
+DHI.US,D,20090106,000000,7.34696,7.44458,6.97438,7.09825,9566860.9353474,0
+DHI.US,D,20090107,000000,6.95629,7.06285,6.6016,6.71682,6539014.3327071,0
+DHI.US,D,20090108,000000,6.45965,7.27598,6.45965,7.23165,7206245.4394348,0
+DHI.US,D,20090109,000000,7.0719,7.19626,6.38847,6.99178,13637610.17995,0
+DHI.US,D,20090112,000000,7.14288,7.14288,6.35299,6.41532,8362135.337345,0
+DHI.US,D,20090113,000000,6.41532,6.65489,6.09592,6.38847,7731742.7618531,0
+DHI.US,D,20090114,000000,6.35299,6.35299,5.76768,5.82951,7286334.5389926,0
+DHI.US,D,20090115,000000,5.8651,6.3004,5.48337,5.85636,9955854.4986856,0
+DHI.US,D,20090116,000000,5.95417,6.19364,5.57214,6.016,8564730.1576938,0
+DHI.US,D,20090120,000000,5.97156,6.06919,5.30623,5.38566,11634195.649309,0
+DHI.US,D,20090121,000000,5.50137,5.63437,5.07541,5.60793,9902103.6412036,0
+DHI.US,D,20090122,000000,5.38566,5.59014,5.22621,5.37701,6778824.9221184,0
+DHI.US,D,20090123,000000,5.30623,5.94503,5.16428,5.66092,8648896.4436825,0
+DHI.US,D,20090126,000000,5.74999,6.12266,5.49253,5.74999,10588675.479814,0
+DHI.US,D,20090127,000000,5.77643,5.91858,5.5458,5.67911,5777545.1930019,0
+DHI.US,D,20090128,000000,5.94503,6.38847,5.82951,6.22019,8775144.3637142,0
+DHI.US,D,20090129,000000,6.06013,6.22019,5.34163,5.46588,10228305.716798,0
+DHI.US,D,20090130,000000,5.35017,5.45674,5.18177,5.28854,7718219.5402419,0
+DHI.US,D,20090202,000000,5.23536,5.63437,5.08446,5.42134,9609647.7526344,0
+DHI.US,D,20090203,000000,5.68766,6.93879,5.68766,6.58382,21865263.752966,0
+DHI.US,D,20090204,000000,6.49544,7.0719,6.47735,6.67298,16498779.027213,0
+DHI.US,D,20090205,000000,6.65489,7.26703,6.65489,7.16037,16498181.482495,0
+DHI.US,D,20090206,000000,7.17846,8.70485,7.15212,8.1103,27087088.334843,0
+DHI.US,D,20090209,000000,8.50922,8.51817,7.71983,8.01278,13922540.425368,0
+DHI.US,D,20090210,000000,7.85274,8.34082,7.11643,7.24963,16916300.823956,0
+DHI.US,D,20090211,000000,7.38275,7.83515,7.08969,7.53355,16843894.298485,0
+DHI.US,D,20090212,000000,7.18731,7.59568,6.8859,7.51535,15031884.205302,0
+DHI.US,D,20090213,000000,7.46226,8.06586,7.21375,7.95035,18164973.119817,0
+DHI.US,D,20090217,000000,7.47986,8.11915,7.37369,7.91457,17913175.421224,0
+DHI.US,D,20090218,000000,7.99449,8.26071,7.40033,7.48921,18737249.944681,0
+DHI.US,D,20090219,000000,7.78196,7.78196,6.64624,6.69027,17272173.912079,0
+DHI.US,D,20090220,000000,6.40677,6.97438,6.37118,6.76135,17042113.160044,0
+DHI.US,D,20090223,000000,6.94783,7.44458,6.8859,7.10749,12758391.533972,0
+DHI.US,D,20090224,000000,7.19626,8.32284,7.17846,7.89728,15040285.040211,0
+DHI.US,D,20090225,000000,7.71983,8.19002,7.37369,7.90592,16588042.550715,0
+DHI.US,D,20090226,000000,8.08376,8.34082,7.39119,7.51535,11157084.359494,0
+DHI.US,D,20090227,000000,7.42718,7.96805,7.32012,7.49825,13516641.577557,0
+DHI.US,D,20090302,000000,7.28503,7.69299,7.09825,7.14288,11733730.101374,0
+DHI.US,D,20090303,000000,6.91225,7.38275,6.39772,6.49544,15872144.746441,0
+DHI.US,D,20090304,000000,6.62815,7.00102,6.43301,6.83213,13519450.238922,0
+DHI.US,D,20090305,000000,6.56632,6.63749,6.14016,6.22019,14012276.753614,0
+DHI.US,D,20090306,000000,6.3004,6.44216,5.96282,6.1492,10347722.11128,0
+DHI.US,D,20090309,000000,5.91858,6.61055,5.87394,6.11362,9793419.9143826,0
+DHI.US,D,20090310,000000,6.21113,7.0719,6.21113,7.00996,15012587.735992,0
+DHI.US,D,20090311,000000,7.10749,7.31176,6.91225,7.10749,6871751.1734266,0
+DHI.US,D,20090312,000000,6.94783,7.53355,6.76135,7.46226,9777712.7372468,0
+DHI.US,D,20090313,000000,7.68395,7.69299,7.0542,7.53355,7268768.3338468,0
+DHI.US,D,20090316,000000,7.64876,7.71983,7.08124,7.12528,9744407.1640039,0
+DHI.US,D,20090317,000000,7.36455,7.51535,6.74376,7.47092,13630638.824913,0
+DHI.US,D,20090318,000000,7.47092,8.34082,6.87636,8.04788,17436053.065766,0
+DHI.US,D,20090319,000000,8.20782,8.60684,7.81745,7.87043,15458735.344993,0
+DHI.US,D,20090320,000000,7.91457,7.92372,7.32926,7.42718,13249643.709467,0
+DHI.US,D,20090323,000000,7.93276,8.79263,7.66645,8.77444,12952362.19462,0
+DHI.US,D,20090324,000000,8.56261,8.95258,8.40285,8.43825,13433401.78767,0
+DHI.US,D,20090325,000000,8.60684,9.64345,8.41131,8.92614,21311858.879113,0
+DHI.US,D,20090326,000000,9.07038,9.79952,9.07038,9.69813,13934364.567808,0
+DHI.US,D,20090327,000000,9.66234,10.0729,9.40855,9.58977,10943036.598727,0
+DHI.US,D,20090330,000000,9.27077,9.27077,8.75734,8.93568,11515866.705735,0
+DHI.US,D,20090331,000000,9.17465,9.17465,8.41131,8.60684,12857911.902492,0
+DHI.US,D,20090401,000000,8.29629,9.11252,8.24331,8.98846,12068279.695597,0
+DHI.US,D,20090402,000000,9.30726,9.89097,9.30726,9.7528,13910803.802104,0
+DHI.US,D,20090403,000000,9.6345,10.2906,9.39871,10.229,11407784.547502,0
+DHI.US,D,20090406,000000,10.0272,10.2558,9.44463,9.77169,14704368.336104,0
+DHI.US,D,20090407,000000,9.50428,9.54802,8.87285,9.05218,8614681.4757854,0
+DHI.US,D,20090408,000000,9.73391,9.73391,8.27005,8.68597,18403564.476572,0
+DHI.US,D,20090409,000000,9.01619,9.53013,8.87285,9.44463,9445402.4267632,0
+DHI.US,D,20090413,000000,9.3172,9.61761,9.02455,9.51124,5744652.0664495,0
+DHI.US,D,20090414,000000,9.53908,9.71602,9.02455,9.14881,6729615.0021022,0
+DHI.US,D,20090415,000000,9.05218,10.213,9.05218,9.89793,14526316.105777,0
+DHI.US,D,20090416,000000,10.0182,10.5053,9.53908,10.2906,11001708.649404,0
+DHI.US,D,20090417,000000,10.3094,11.1892,10.2996,10.9517,11681529.439868,0
+DHI.US,D,20090420,000000,10.5868,10.7618,9.70807,9.85221,9044496.1958419,0
+DHI.US,D,20090421,000000,9.78958,10.5689,9.54802,10.5421,10599959.417686,0
+DHI.US,D,20090422,000000,10.4804,11.1614,10.1504,10.6644,11665944.990772,0
+DHI.US,D,20090423,000000,10.6922,11.0361,9.99037,10.6584,10119007.343811,0
+DHI.US,D,20090424,000000,10.7707,11.6594,10.5332,11.5242,14678239.335277,0
+DHI.US,D,20090427,000000,11.2608,12.1923,11.0709,11.401,14930151.714168,0
+DHI.US,D,20090428,000000,11.2151,11.6784,10.9517,11.3741,10365183.695801,0
+DHI.US,D,20090429,000000,11.5441,11.898,11.225,11.5172,9629358.6805709,0
+DHI.US,D,20090430,000000,11.6962,11.8622,11.2896,11.5799,14053832.266635,0
+DHI.US,D,20090501,000000,11.5242,11.7488,10.7985,10.9705,9675903.7925794,0
+DHI.US,D,20090504,000000,10.9885,12.0809,10.9885,11.9666,12031311.394548,0
+DHI.US,D,20090505,000000,11.3234,11.7936,10.4804,10.9615,17544035.633213,0
+DHI.US,D,20090506,000000,10.4278,10.8523,9.45359,9.57089,25561264.940533,0
+DHI.US,D,20090507,000000,9.47049,9.53908,8.34082,8.68597,30249951.876542,0
+DHI.US,D,20090508,000000,8.96142,9.08856,8.42095,8.87285,17298751.574429,0
+DHI.US,D,20090511,000000,8.72364,9.06212,8.48268,8.72364,12329003.344152,0
+DHI.US,D,20090512,000000,8.77444,8.99771,8.21647,8.41131,12232582.361618,0
+DHI.US,D,20090513,000000,8.25205,8.29629,7.95035,8.00364,13767002.754505,0
+DHI.US,D,20090514,000000,8.02133,8.41131,7.74638,8.12769,13768760.179794,0
+DHI.US,D,20090515,000000,8.1103,8.45644,7.90592,7.97719,10742084.523367,0
+DHI.US,D,20090518,000000,8.24331,8.74054,8.00364,8.67891,14226949.220222,0
+DHI.US,D,20090519,000000,8.42095,9.05218,8.42095,8.83717,17188653.45725,0
+DHI.US,D,20090520,000000,9.01619,9.26183,8.47413,8.56261,13674908.438351,0
+DHI.US,D,20090521,000000,8.39421,8.47413,7.95035,8.11915,10093177.115342,0
+DHI.US,D,20090522,000000,8.13675,8.23436,7.87043,7.99449,6415692.772243,0
+DHI.US,D,20090526,000000,7.87938,8.51817,7.87938,8.40285,9492530.9999437,0
+DHI.US,D,20090527,000000,8.43825,8.90804,8.16319,8.18098,12930497.490184,0
+DHI.US,D,20090528,000000,8.33178,8.43825,7.56893,7.71059,18588971.335569,0
+DHI.US,D,20090529,000000,7.79956,8.29629,7.78196,8.17223,12678949.271542,0
+DHI.US,D,20090601,000000,8.26071,8.50018,8.06586,8.20782,11463170.102233,0
+DHI.US,D,20090602,000000,8.19898,8.72364,8.17223,8.54501,11250673.54341,0
+DHI.US,D,20090603,000000,8.46488,8.51817,7.99449,8.12769,9136134.8087017,0
+DHI.US,D,20090604,000000,8.13675,8.46488,8.03048,8.34978,8271853.7746938,0
+DHI.US,D,20090605,000000,8.58954,8.58954,8.11915,8.17223,10803254.391441,0
+DHI.US,D,20090608,000000,8.28745,8.68597,7.98595,8.57135,12121576.86172,0
+DHI.US,D,20090609,000000,8.62483,8.78308,8.50018,8.59809,7866097.7742724,0
+DHI.US,D,20090610,000000,8.71409,8.79263,8.41131,8.53616,7611453.1875481,0
+DHI.US,D,20090611,000000,8.53616,8.57135,8.35882,8.50922,9353233.669011,0
+DHI.US,D,20090612,000000,8.40285,8.50018,8.26071,8.49182,9000976.0282197,0
+DHI.US,D,20090615,000000,8.29629,8.48268,8.22552,8.33178,10809280.136993,0
+DHI.US,D,20090616,000000,8.59809,8.69601,8.25205,8.43825,8084413.8553026,0
+DHI.US,D,20090617,000000,8.54501,8.75734,8.12769,8.58954,10675745.994084,0
+DHI.US,D,20090618,000000,8.70485,8.71409,8.17223,8.28745,6302033.5299798,0
+DHI.US,D,20090619,000000,8.39421,8.44709,8.24331,8.33178,11048208.492873,0
+DHI.US,D,20090622,000000,8.20782,8.42095,8.12769,8.14579,11583429.497512,0
+DHI.US,D,20090623,000000,8.26071,8.38536,8.04788,8.11915,9656643.5380998,0
+DHI.US,D,20090624,000000,8.20782,8.41131,7.99449,8.10096,14020652.439335,0
+DHI.US,D,20090625,000000,8.14579,8.51817,8.10096,8.49182,9795239.7096586,0
+DHI.US,D,20090626,000000,8.47413,8.70485,8.44709,8.51817,8692359.271155,0
+DHI.US,D,20090629,000000,8.70485,8.73239,8.34978,8.46488,8795972.9215853,0
+DHI.US,D,20090630,000000,8.41131,8.62483,8.29629,8.30554,9946978.8470992,0
+DHI.US,D,20090701,000000,8.27005,8.45644,8.23436,8.28745,8237628.7471213,0
+DHI.US,D,20090702,000000,8.20782,8.23436,8.07432,8.07432,7709544.0761956,0
+DHI.US,D,20090706,000000,7.99449,8.14579,7.68395,7.78196,10387066.507652,0
+DHI.US,D,20090707,000000,7.79061,7.88822,7.49825,7.53355,10590613.97926,0
+DHI.US,D,20090708,000000,7.56893,7.59568,7.32926,7.45392,14142837.256481,0
+DHI.US,D,20090709,000000,7.52449,7.8085,7.47986,7.71059,7392895.6743087,0
+DHI.US,D,20090710,000000,7.65741,7.69299,7.3385,7.54219,6227305.2314312,0
+DHI.US,D,20090713,000000,7.57758,7.67549,7.34696,7.56893,10405620.572921,0
+DHI.US,D,20090714,000000,7.56893,7.90592,7.45392,7.87938,8361024.7491832,0
+DHI.US,D,20090715,000000,8.21647,8.39421,8.04788,8.31438,11811822.355369,0
+DHI.US,D,20090716,000000,8.29629,8.60684,8.19002,8.55365,9002725.405768,0
+DHI.US,D,20090717,000000,8.62483,8.97107,8.59809,8.78308,8522575.0880205,0
+DHI.US,D,20090720,000000,8.84551,9.07882,8.72364,8.90804,10672352.86558,0
+DHI.US,D,20090721,000000,8.95258,9.03349,8.57135,8.72364,5179644.3630149,0
+DHI.US,D,20090722,000000,8.66042,9.28052,8.62483,9.20776,7981007.4341851,0
+DHI.US,D,20090723,000000,9.34284,10.1096,9.2345,9.90787,13969996.943966,0
+DHI.US,D,20090724,000000,9.77169,9.96454,9.54802,9.87309,7774018.547631,0
+DHI.US,D,20090727,000000,9.92577,10.222,9.58083,10.1504,11999082.206571,0
+DHI.US,D,20090728,000000,9.94466,10.2458,9.86016,10.1176,6944307.5880611,0
+DHI.US,D,20090729,000000,10.0093,10.0928,9.7528,9.90787,6894692.2631272,0
+DHI.US,D,20090730,000000,10.064,10.2826,9.73391,10.1096,8159071.7361236,0
+DHI.US,D,20090731,000000,10.064,10.383,10.0272,10.2826,5741691.5039857,0
+DHI.US,D,20090803,000000,10.4278,10.5421,10.1414,10.4278,8221288.8164041,0
+DHI.US,D,20090804,000000,10.1762,11.1087,9.83431,10.9327,15796218.340556,0
+DHI.US,D,20090805,000000,10.9785,11.3463,10.6395,11.1793,11679101.034231,0
+DHI.US,D,20090806,000000,11.2519,11.3741,10.9705,11.1256,8655609.2650625,0
+DHI.US,D,20090807,000000,11.731,12.2399,11.4894,11.9954,15125505.580179,0
+DHI.US,D,20090810,000000,11.9855,11.9855,11.225,11.3463,10532324.196247,0
+DHI.US,D,20090811,000000,11.3821,11.7568,11.0899,11.6316,9541785.1825316,0
+DHI.US,D,20090812,000000,11.904,12.2399,11.5888,11.9298,12246414.415263,0
+DHI.US,D,20090813,000000,11.7568,11.7568,11.1892,11.4894,13822348.070534,0
+DHI.US,D,20090814,000000,11.4894,11.4994,10.8901,11.0193,11447071.603725,0
+DHI.US,D,20090817,000000,10.8155,10.8155,10.4536,10.552,14006738.902318,0
+DHI.US,D,20090818,000000,10.6027,10.9327,10.4367,10.8423,9529122.0631652,0
+DHI.US,D,20090819,000000,10.3731,10.7339,10.2042,10.5968,9455910.7636636,0
+DHI.US,D,20090820,000000,10.6395,10.9885,10.6127,10.8612,6023732.6106356,0
+DHI.US,D,20090821,000000,11.0193,11.4378,10.9885,11.233,8534339.8783756,0
+DHI.US,D,20090824,000000,11.401,11.5342,11.1892,11.2419,8027678.2921358,0
+DHI.US,D,20090825,000000,11.3642,11.8473,11.3642,11.5799,7056963.8806891,0
+DHI.US,D,20090826,000000,11.731,12.3344,11.563,12.232,18767590.931589,0
+DHI.US,D,20090827,000000,12.0988,12.1664,11.4556,12.0054,10319186.836101,0
+DHI.US,D,20090828,000000,12.1664,12.3155,11.9954,12.1753,6976102.1980622,0
+DHI.US,D,20090831,000000,11.9855,12.0431,11.731,11.898,5391276.7957236,0
+DHI.US,D,20090901,000000,11.8125,12.2957,11.401,11.4556,8115788.9768404,0
+DHI.US,D,20090902,000000,11.1793,11.3075,10.7181,10.7618,11944591.962949,0
+DHI.US,D,20090903,000000,10.7797,10.9149,10.4536,10.8801,9515344.3317669,0
+DHI.US,D,20090904,000000,10.8711,11.1256,10.7011,11.0441,3621880.4934118,0
+DHI.US,D,20090908,000000,11.2081,11.5988,11.0441,11.4894,8572399.6542023,0
+DHI.US,D,20090909,000000,11.4994,11.6236,11.233,11.5172,7473687.9451756,0
+DHI.US,D,20090910,000000,11.6068,11.6784,11.3075,11.6406,3673135.5454324,0
+DHI.US,D,20090911,000000,11.6594,11.8125,11.0987,11.2608,7682938.2467547,0
+DHI.US,D,20090914,000000,11.1793,11.3642,11.0281,11.1256,8047027.0717587,0
+DHI.US,D,20090915,000000,11.1535,11.5799,11.0799,11.5074,7485413.5027966,0
+DHI.US,D,20090916,000000,11.6694,12.1843,11.5988,12.0988,14655930.999157,0
+DHI.US,D,20090917,000000,12.2151,12.232,11.5441,11.7062,7586039.4296395,0
+DHI.US,D,20090918,000000,11.8542,12.1395,11.6236,11.7568,8707185.2207277,0
+DHI.US,D,20090921,000000,11.6494,11.7936,11.3155,11.57,5407979.8807219,0
+DHI.US,D,20090922,000000,11.6962,11.8622,11.4099,11.4467,7277544.394647,0
+DHI.US,D,20090923,000000,11.4556,11.4556,11.0281,11.0441,6928902.2011866,0
+DHI.US,D,20090924,000000,11.2419,11.401,10.402,10.5868,12404047.516507,0
+DHI.US,D,20090925,000000,10.5252,10.6723,10.1942,10.2648,8189224.6071029,0
+DHI.US,D,20090928,000000,10.3632,10.5053,10.213,10.4466,3643694.8994699,0
+DHI.US,D,20090929,000000,10.6395,10.7618,10.4536,10.5332,5538494.1090817,0
+DHI.US,D,20090930,000000,10.5252,10.5779,10.0272,10.1276,9780433.8794366,0
+DHI.US,D,20091001,000000,9.9814,10.0272,9.71602,9.77169,12117403.102404,0
+DHI.US,D,20091002,000000,9.60866,9.67924,9.28052,9.34284,12710442.091281,0
+DHI.US,D,20091005,000000,9.47049,9.6345,9.37118,9.57089,7402767.2337576,0
+DHI.US,D,20091006,000000,9.74286,10.047,9.67128,9.71602,9588646.1683469,0
+DHI.US,D,20091007,000000,9.73391,9.83431,9.3172,9.48738,9583705.8617685,0
+DHI.US,D,20091008,000000,9.6345,10.383,9.6345,10.238,13741393.838894,0
+DHI.US,D,20091009,000000,10.2042,10.726,10.064,10.383,9534132.7874711,0
+DHI.US,D,20091012,000000,10.402,10.4964,10.238,10.2648,5879034.2399923,0
+DHI.US,D,20091013,000000,10.2558,10.7519,10.1762,10.4626,8370315.8653627,0
+DHI.US,D,20091014,000000,10.6723,10.9705,10.6723,10.8801,8009898.8218719,0
+DHI.US,D,20091015,000000,10.8075,11.1087,10.7011,11.0281,7856990.7501523,0
+DHI.US,D,20091016,000000,10.8901,10.9785,10.726,10.8244,6615666.0411881,0
+DHI.US,D,20091019,000000,10.8323,11.0193,10.7011,10.8711,9405117.4507428,0
+DHI.US,D,20091020,000000,10.6723,10.9229,10.56,10.726,7974630.6059627,0
+DHI.US,D,20091021,000000,10.7797,11.1892,10.7519,10.7985,9567390.0742722,0
+DHI.US,D,20091022,000000,10.7181,11.5342,10.5868,11.2707,14379055.535814,0
+DHI.US,D,20091023,000000,11.391,11.5242,10.7419,11.0193,12757091.823913,0
+DHI.US,D,20091026,000000,11.0541,11.1614,10.5053,10.5868,7980500.4265461,0
+DHI.US,D,20091027,000000,10.6644,10.8155,10.3532,10.4804,8373877.9964143,0
+DHI.US,D,20091028,000000,10.3442,10.4278,9.85221,9.86711,12771164.3038,0
+DHI.US,D,20091029,000000,10.1017,10.4178,10.064,10.1017,12267201.728464,0
+DHI.US,D,20091030,000000,10.057,10.1842,9.59872,9.72497,12934352.357789,0
+DHI.US,D,20091102,000000,9.86016,9.96454,9.3172,9.68818,9841493.091081,0
+DHI.US,D,20091103,000000,9.60866,10.047,9.53908,9.94466,9237697.2913222,0
+DHI.US,D,20091104,000000,10.0272,10.552,9.9814,10.2648,11564653.113418,0
+DHI.US,D,20091105,000000,10.3632,10.8612,10.222,10.4964,9901818.9523904,0
+DHI.US,D,20091106,000000,10.4626,10.7519,10.3184,10.6723,7560543.1823929,0
+DHI.US,D,20091109,000000,10.7985,10.8612,10.4964,10.7618,9462671.8714854,0
+DHI.US,D,20091110,000000,10.726,10.8711,10.229,10.3731,8534151.762446,0
+DHI.US,D,20091111,000000,10.7011,11.0441,10.6127,10.9705,9235948.9197415,0
+DHI.US,D,20091112,000000,10.9427,10.9427,10.4715,10.5252,8244007.5872787,0
+DHI.US,D,20091113,000000,10.5332,10.8969,10.5152,10.5968,8797376.2463006,0
+DHI.US,D,20091116,000000,10.6296,11.1256,10.6296,10.9229,8894907.816997,0
+DHI.US,D,20091117,000000,10.7985,10.9785,10.5689,10.7707,8290406.8339942,0
+DHI.US,D,20091118,000000,10.5968,11.0799,10.5968,10.9785,7213374.7313755,0
+DHI.US,D,20091119,000000,10.8711,10.9149,10.5868,10.8711,11576245.883325,0
+DHI.US,D,20091120,000000,10.1762,10.3184,9.08856,9.20099,40445832.241692,0
+DHI.US,D,20091123,000000,9.43559,9.67924,9.28052,9.46154,19292159.74597,0
+DHI.US,D,20091124,000000,9.57089,9.62655,9.20776,9.38877,9916717.3316259,0
+DHI.US,D,20091125,000000,9.49732,9.67128,9.40855,9.46154,6810784.5107957,0
+DHI.US,D,20091127,000000,9.10566,9.42565,8.91688,9.35239,3695818.1014757,0
+DHI.US,D,20091130,000000,9.27077,9.4177,9.02455,9.12117,8567165.6051029,0
+DHI.US,D,20091201,000000,9.22466,9.34284,9.07038,9.24334,6932241.0074447,0
+DHI.US,D,20091202,000000,9.166,9.32694,8.67891,8.90804,17536201.158028,0
+DHI.US,D,20091203,000000,8.99771,9.01619,8.81032,8.87285,10020755.500357,0
+DHI.US,D,20091204,000000,9.01619,9.19214,8.77444,8.96142,9856619.8249476,0
+DHI.US,D,20091207,000000,8.86331,9.05218,8.75734,8.78308,10154241.356823,0
+DHI.US,D,20091208,000000,8.70485,8.92614,8.61578,8.74054,7039762.8417595,0
+DHI.US,D,20091209,000000,8.84551,8.84551,8.59809,8.73239,5493695.3567189,0
+DHI.US,D,20091210,000000,8.81032,8.93568,8.73239,8.77444,6836040.3318007,0
+DHI.US,D,20091211,000000,8.80158,8.85456,8.61578,8.74859,4712573.6351944,0
+DHI.US,D,20091214,000000,8.85456,8.95258,8.63368,8.93568,4318920.4302208,0
+DHI.US,D,20091215,000000,8.93568,9.02455,8.67891,8.70485,5696609.0687772,0
+DHI.US,D,20091216,000000,8.81887,9.20099,8.75734,9.12982,8386547.1515858,0
+DHI.US,D,20091217,000000,9.02455,9.17465,8.94442,9.0981,6782537.9483006,0
+DHI.US,D,20091218,000000,9.14881,9.34284,9.06212,9.34284,12906960.867701,0
+DHI.US,D,20091221,000000,9.57089,9.58083,9.3172,9.53013,7102676.0515762,0
+DHI.US,D,20091222,000000,9.54802,9.90787,9.50428,9.89097,10548566.548113,0
+DHI.US,D,20091223,000000,10.0093,10.057,9.7528,9.86711,8991122.5761865,0
+DHI.US,D,20091224,000000,9.84425,9.88303,9.80648,9.86711,1790814.35716,0
+DHI.US,D,20091228,000000,9.88303,9.9814,9.61761,9.72497,6069824.0312845,0
+DHI.US,D,20091229,000000,9.73391,9.86711,9.53908,9.69813,5529228.1420906,0
+DHI.US,D,20091230,000000,9.57089,9.85221,9.54802,9.7528,4523656.9554577,0
+DHI.US,D,20091231,000000,9.70807,9.78958,9.60866,9.64345,3365645.4720101,0
+DHI.US,D,20100104,000000,9.72497,9.91583,9.64345,9.89793,6535512.5597079,0
+DHI.US,D,20100105,000000,9.87309,10.2826,9.71602,10.2558,11556659.695363,0
+DHI.US,D,20100106,000000,10.1584,10.4367,10.1096,10.3442,9478210.046075,0
+DHI.US,D,20100107,000000,10.5968,11.2081,10.5779,10.8901,15562310.768657,0
+DHI.US,D,20100108,000000,10.7519,10.9229,10.6823,10.7985,6447100.084742,0
+DHI.US,D,20100111,000000,10.9069,10.9327,10.6644,10.8612,4221746.9839678,0
+DHI.US,D,20100112,000000,10.726,10.8423,10.5152,10.8323,6741644.3619198,0
+DHI.US,D,20100113,000000,10.8612,11.1535,10.6823,11.0193,7075609.4890029,0
+DHI.US,D,20100114,000000,10.9427,11.1435,10.8523,10.8711,4896454.4414367,0
+DHI.US,D,20100115,000000,10.8155,10.9885,10.5968,10.7707,5281148.4995183,0
+DHI.US,D,20100119,000000,10.7339,11.0799,10.726,10.9427,5022041.4407961,0
+DHI.US,D,20100120,000000,10.7886,10.9327,10.7181,10.7618,5854203.9432557,0
+DHI.US,D,20100121,000000,10.7419,10.7985,10.222,10.2458,8199537.7863009,0
+DHI.US,D,20100122,000000,10.222,10.5252,9.86016,9.93472,13239370.768971,0
+DHI.US,D,20100125,000000,10.0272,10.2727,9.90787,10.0928,6796871.9797473,0
+DHI.US,D,20100126,000000,10.0182,10.2826,9.93472,10.0182,8189003.2942446,0
+DHI.US,D,20100127,000000,9.94466,10.402,9.90787,10.3532,10254863.259797,0
+DHI.US,D,20100128,000000,10.4536,10.6823,10.229,10.4626,10635469.065804,0
+DHI.US,D,20100129,000000,10.6127,10.7519,10.4466,10.4626,7650470.6444709,0
+DHI.US,D,20100201,000000,10.4964,10.6823,10.3184,10.5689,7681216.0303299,0
+DHI.US,D,20100202,000000,11.3463,11.8542,10.8523,11.722,32473444.943339,0
+DHI.US,D,20100203,000000,11.7748,11.8036,11.3642,11.7568,13199452.971102,0
+DHI.US,D,20100204,000000,11.563,11.8394,11.4805,11.722,15459774.50946,0
+DHI.US,D,20100205,000000,11.6068,11.6594,10.7886,11.2419,16198675.773421,0
+DHI.US,D,20100208,000000,11.2896,11.7668,11.0629,11.4646,9795232.6678858,0
+DHI.US,D,20100209,000000,11.6068,11.6784,11.1892,11.5172,9571742.8958085,0
+DHI.US,D,20100210,000000,11.5074,11.5988,11.1713,11.401,8241675.754526,0
+DHI.US,D,20100211,000000,11.401,11.731,11.2707,11.6406,7354556.2395065,0
+DHI.US,D,20100212,000000,11.7568,11.904,11.4994,11.5988,9382902.6696046,0
+DHI.US,D,20100216,000000,11.8036,11.8314,11.5799,11.731,5164316.4356408,0
+DHI.US,D,20100217,000000,11.9119,12.0054,11.4805,11.6406,7804134.1978114,0
+DHI.US,D,20100218,000000,11.5172,11.563,11.2608,11.3403,8124001.6958193,0
+DHI.US,D,20100219,000000,11.3075,11.5342,11.3075,11.4894,8706133.9846506,0
+DHI.US,D,20100222,000000,11.5342,11.6147,11.3334,11.4646,6990484.5159507,0
+DHI.US,D,20100223,000000,11.4288,11.5074,11.0281,11.1535,10769980.003192,0
+DHI.US,D,20100224,000000,11.2081,11.225,10.6823,10.9517,10636022.34795,0
+DHI.US,D,20100225,000000,10.7181,10.9615,10.6127,10.9615,6763913.465305,0
+DHI.US,D,20100226,000000,10.9785,11.0441,10.6644,10.9705,5917121.1769426,0
+DHI.US,D,20100301,000000,10.9785,11.1713,10.9785,11.1435,4365720.0520164,0
+DHI.US,D,20100302,000000,11.233,11.2896,11.0053,11.0629,4289252.4355948,0
+DHI.US,D,20100303,000000,11.1713,11.3562,11.0541,11.1535,6166510.5892491,0
+DHI.US,D,20100304,000000,11.1713,11.2896,10.9229,11.0799,4964344.1726631,0
+DHI.US,D,20100305,000000,11.1614,11.4894,11.1345,11.4188,7321986.0285338,0
+DHI.US,D,20100308,000000,11.4188,11.5242,11.3463,11.4994,3235179.5300922,0
+DHI.US,D,20100309,000000,11.4556,11.6872,11.3821,11.6147,5659023.1036608,0
+DHI.US,D,20100310,000000,11.6236,11.739,11.4467,11.5441,5649732.9934489,0
+DHI.US,D,20100311,000000,11.4894,11.5172,11.2986,11.4994,4897241.1080513,0
+DHI.US,D,20100312,000000,11.5242,11.5441,11.3403,11.5342,5152701.5344488,0
+DHI.US,D,20100315,000000,11.5172,11.563,11.2151,11.391,3978670.0179611,0
+DHI.US,D,20100316,000000,11.3562,11.6694,11.1793,11.563,5683039.5726592,0
+DHI.US,D,20100317,000000,11.5799,11.6872,11.3463,11.4378,5494343.1998133,0
+DHI.US,D,20100318,000000,11.4726,11.5242,11.233,11.3234,3312327.1805694,0
+DHI.US,D,20100319,000000,11.3642,11.4726,11.0899,11.0987,6303459.9919485,0
+DHI.US,D,20100322,000000,11.0053,11.3463,10.9785,11.3155,3800505.1192689,0
+DHI.US,D,20100323,000000,11.3821,11.4288,11.225,11.3234,5789731.4837553,0
+DHI.US,D,20100324,000000,11.4894,11.5988,11.3234,11.401,5942008.8138287,0
+DHI.US,D,20100325,000000,11.4556,11.888,11.4556,11.5074,6953565.5073119,0
+DHI.US,D,20100326,000000,11.563,11.8712,11.5074,11.6494,4959618.1371703,0
+DHI.US,D,20100329,000000,11.722,11.739,11.3075,11.563,5718554.2506153,0
+DHI.US,D,20100330,000000,11.5242,11.6316,11.2896,11.3562,4593384.5893757,0
+DHI.US,D,20100331,000000,11.2986,11.4188,11.1187,11.1793,6094569.8267479,0
+DHI.US,D,20100401,000000,11.2896,11.3642,11.0053,11.0987,4550658.1301409,0
+DHI.US,D,20100405,000000,11.1991,11.3463,11.0541,11.1713,4918989.1202519,0
+DHI.US,D,20100406,000000,11.1087,11.1713,10.9327,11.1087,6299807.3238185,0
+DHI.US,D,20100407,000000,11.1256,11.1345,10.5252,10.5868,12981066.472344,0
+DHI.US,D,20100408,000000,10.56,10.6723,10.4278,10.6584,8919993.6294883,0
+DHI.US,D,20100409,000000,10.6823,10.8155,10.6296,10.7707,4361592.5672086,0
+DHI.US,D,20100412,000000,10.8155,10.8612,10.552,10.6723,7603766.5895914,0
+DHI.US,D,20100413,000000,10.6823,10.8901,10.6584,10.8075,7821288.9622342,0
+DHI.US,D,20100414,000000,10.8711,11.3642,10.8612,11.225,11476728.532708,0
+DHI.US,D,20100415,000000,11.2081,11.3075,11.0987,11.1793,6323105.531995,0
+DHI.US,D,20100416,000000,11.0899,11.1614,10.6723,10.9785,10535269.669197,0
+DHI.US,D,20100419,000000,10.9327,11.0053,10.6823,10.9517,5442122.4189563,0
+DHI.US,D,20100420,000000,11.0113,11.3463,10.8801,11.3234,6674609.7031005,0
+DHI.US,D,20100421,000000,11.3334,11.6236,11.225,11.5172,7137488.5641908,0
+DHI.US,D,20100422,000000,11.4646,12.2957,11.3334,12.1485,12653652.205868,0
+DHI.US,D,20100423,000000,12.232,12.9,12.1753,12.5719,13878687.282491,0
+DHI.US,D,20100426,000000,12.6267,12.8483,12.2499,12.3155,7212668.5421639,0
+DHI.US,D,20100427,000000,12.1992,12.4507,11.8622,11.898,10313372.343732,0
+DHI.US,D,20100428,000000,11.9566,12.3344,11.9467,12.0908,8352068.6201938,0
+DHI.US,D,20100429,000000,12.1992,12.7996,12.0988,12.6336,12571967.641794,0
+DHI.US,D,20100430,000000,13.3692,13.7023,12.9786,13.0342,17387788.755236,0
+DHI.US,D,20100503,000000,13.0531,13.4875,12.9885,13.2808,7944306.7205019,0
+DHI.US,D,20100504,000000,13.0879,13.1516,12.6167,12.9786,9796277.8681576,0
+DHI.US,D,20100505,000000,12.7807,12.9716,12.4507,12.5451,8735158.1600525,0
+DHI.US,D,20100506,000000,12.4229,12.7609,11.2151,12.1157,12236928.141381,0
+DHI.US,D,20100507,000000,12.0908,12.3055,11.4646,11.5888,11219387.952983,0
+DHI.US,D,20100510,000000,12.1753,12.4319,11.8622,12.3691,9147740.6561858,0
+DHI.US,D,20100511,000000,12.1395,12.7609,12.0143,12.2787,10080671.932878,0
+DHI.US,D,20100512,000000,12.3613,12.5819,12.2599,12.4597,5694961.2939502,0
+DHI.US,D,20100513,000000,12.4417,12.4417,11.8314,11.9378,8194330.898325,0
+DHI.US,D,20100514,000000,11.7936,11.8394,11.3642,11.6316,7805552.6120398,0
+DHI.US,D,20100517,000000,11.6068,11.8224,11.1991,11.8036,8518723.2383181,0
+DHI.US,D,20100518,000000,11.904,12.1992,11.4994,11.554,8638050.1016895,0
+DHI.US,D,20100519,000000,11.3642,11.8036,10.9885,11.2419,15915216.252542,0
+DHI.US,D,20100520,000000,10.9517,11.1435,10.7618,10.7707,12463824.119542,0
+DHI.US,D,20100521,000000,10.6644,11.0629,10.5252,10.8801,12396166.766816,0
+DHI.US,D,20100524,000000,10.8155,11.1535,10.6922,10.7011,7231880.5102016,0
+DHI.US,D,20100525,000000,10.3532,10.7707,10.2648,10.7339,11810526.66918,0
+DHI.US,D,20100526,000000,11.0281,11.2419,10.6196,10.6584,10712990.936205,0
+DHI.US,D,20100527,000000,10.8711,10.9615,10.5779,10.9517,6640505.3916325,0
+DHI.US,D,20100528,000000,10.9327,11.0709,10.7519,10.8155,5518502.5162021,0
+DHI.US,D,20100601,000000,10.7339,10.9069,10.4367,10.4466,8564587.3103034,0
+DHI.US,D,20100602,000000,10.4536,10.7886,10.4278,10.7618,7273097.0121621,0
+DHI.US,D,20100603,000000,10.7618,10.8323,10.3731,10.4536,8814255.3756181,0
+DHI.US,D,20100604,000000,10.2906,10.3632,9.9814,10.064,8191164.1125159,0
+DHI.US,D,20100607,000000,10.1096,10.1684,9.59872,9.66234,7239337.7475596,0
+DHI.US,D,20100608,000000,9.68818,9.80648,9.26183,9.61761,14864153.201913,0
+DHI.US,D,20100609,000000,9.83431,9.85221,9.28052,9.35239,12412119.400031,0
+DHI.US,D,20100610,000000,9.57089,10.1276,9.44463,10.0272,15611306.417587,0
+DHI.US,D,20100611,000000,9.89097,10.0093,9.73391,9.99037,7101673.1019409,0
+DHI.US,D,20100614,000000,10.0729,10.1276,9.7528,9.82438,7581350.6149456,0
+DHI.US,D,20100615,000000,9.89793,10.1096,9.82438,10.1096,8147037.3464683,0
+DHI.US,D,20100616,000000,9.88303,10.1942,9.82438,9.97352,8750457.9203356,0
+DHI.US,D,20100617,000000,9.92577,9.9546,9.43559,9.70807,9316791.4889851,0
+DHI.US,D,20100618,000000,9.68818,9.72497,9.46154,9.53908,6694278.3804004,0
+DHI.US,D,20100621,000000,9.67128,9.7528,9.29791,9.35239,8547689.0676028,0
+DHI.US,D,20100622,000000,9.33499,9.47049,9.01619,9.07038,9203562.8008281,0
+DHI.US,D,20100623,000000,9.07038,9.40855,8.89959,9.28837,9677818.1488038,0
+DHI.US,D,20100624,000000,9.29791,9.54802,9.12982,9.38877,11387306.066335,0
+DHI.US,D,20100625,000000,9.37913,9.37913,9.10566,9.28837,8106637.6901487,0
+DHI.US,D,20100628,000000,9.3172,9.39871,9.12982,9.19214,9755039.2349113,0
+DHI.US,D,20100629,000000,9.03349,9.2156,8.74054,8.83717,10808153.453351,0
+DHI.US,D,20100630,000000,8.83885,9.00864,8.71499,8.72463,10435374.074787,0
+DHI.US,D,20100701,000000,8.67891,8.87285,8.50018,8.74054,13328323.448505,0
+DHI.US,D,20100702,000000,8.77444,8.77444,8.34978,8.61578,10725200.364212,0
+DHI.US,D,20100706,000000,8.74054,8.91688,8.60684,8.68597,12501941.235517,0
+DHI.US,D,20100707,000000,8.69601,9.07882,8.67891,9.05218,9437719.8526768,0
+DHI.US,D,20100708,000000,9.12982,9.24334,8.64183,8.69601,18767830.351863,0
+DHI.US,D,20100709,000000,8.70485,9.1833,8.67891,9.0981,6913334.8535385,0
+DHI.US,D,20100712,000000,9.07882,9.11252,8.85456,8.96142,4304457.6349293,0
+DHI.US,D,20100713,000000,9.02455,9.3172,8.97107,9.25298,7386485.6491577,0
+DHI.US,D,20100714,000000,9.166,9.19214,8.92614,9.17465,7465101.0062725,0
+DHI.US,D,20100715,000000,9.1833,9.48738,9.05218,9.42565,11650956.074457,0
+DHI.US,D,20100716,000000,9.36124,9.37913,8.89959,8.96142,8397024.3034925,0
+DHI.US,D,20100719,000000,9.02455,9.06212,8.74054,8.84551,7346926.9816995,0
+DHI.US,D,20100720,000000,8.69601,9.29791,8.62483,9.2156,6985239.4012084,0
+DHI.US,D,20100721,000000,9.28837,9.35239,9.00645,9.05218,6870813.6116814,0
+DHI.US,D,20100722,000000,9.166,9.53013,9.14881,9.36124,5993595.8351369,0
+DHI.US,D,20100723,000000,9.3172,9.67128,9.2345,9.62655,6197068.8651462,0
+DHI.US,D,20100726,000000,9.59872,10.0003,9.54802,9.90787,8908572.8800311,0
+DHI.US,D,20100727,000000,9.97352,10.1017,9.77169,9.83431,9522577.238364,0
+DHI.US,D,20100728,000000,9.82438,9.88303,9.36124,9.44463,5806336.9899025,0
+DHI.US,D,20100729,000000,9.54802,9.77169,9.38877,9.6524,9411838.3198632,0
+DHI.US,D,20100730,000000,9.53013,9.84425,9.4177,9.78163,8261405.7958457,0
+DHI.US,D,20100802,000000,9.9546,10.1017,9.70807,9.9814,7939597.7864573,0
+DHI.US,D,20100803,000000,9.84425,10.0272,9.29791,9.40855,13752006.796418,0
+DHI.US,D,20100804,000000,9.45359,9.59872,9.28052,9.29791,5232376.175381,0
+DHI.US,D,20100805,000000,9.14881,9.34284,9.12117,9.24334,5167069.7687918,0
+DHI.US,D,20100806,000000,9.166,9.46154,9.08856,9.40855,6250793.5674723,0
+DHI.US,D,20100809,000000,9.67128,9.88303,9.54802,9.81444,6932116.26747,0
+DHI.US,D,20100810,000000,9.67128,9.74286,9.51124,9.60866,5417358.5160772,0
+DHI.US,D,20100811,000000,9.38877,9.47049,9.28052,9.35239,6529853.9923075,0
+DHI.US,D,20100812,000000,9.11252,9.28837,9.04274,9.06212,5067994.0379247,0
+DHI.US,D,20100813,000000,9.03349,9.20776,8.98846,9.08856,5089189.7739471,0
+DHI.US,D,20100816,000000,9.00645,9.17465,8.95258,9.03349,3564000.139187,0
+DHI.US,D,20100817,000000,9.14881,9.38877,9.04274,9.28837,4680967.1411229,0
+DHI.US,D,20100818,000000,9.2345,9.56194,9.166,9.42565,5247602.5000338,0
+DHI.US,D,20100819,000000,9.37118,9.38877,9.17465,9.25298,4956592.1868165,0
+DHI.US,D,20100820,000000,9.15835,9.2156,9.04274,9.11252,5169104.8411209,0
+DHI.US,D,20100823,000000,9.14881,9.20099,8.85456,8.85456,6576784.389883,0
+DHI.US,D,20100824,000000,8.73239,9.17465,8.63368,8.84551,11468342.787313,0
+DHI.US,D,20100825,000000,8.98846,9.32694,8.85456,9.25298,8763080.8010004,0
+DHI.US,D,20100826,000000,9.26183,9.29791,8.97961,9.02455,5103359.8326852,0
+DHI.US,D,20100827,000000,9.10566,9.3172,8.91688,9.28837,5572193.0156319,0
+DHI.US,D,20100830,000000,9.29791,9.32694,9.10566,9.12982,4062341.3679212,0
+DHI.US,D,20100831,000000,9.05417,9.41154,9.01799,9.10785,7952247.8282457,0
+DHI.US,D,20100901,000000,9.28052,9.54802,9.25298,9.50428,6118529.9615642,0
+DHI.US,D,20100902,000000,9.50428,9.83431,9.40855,9.74286,7240058.0203168,0
+DHI.US,D,20100903,000000,9.79952,10.0093,9.77169,9.94466,4604361.7071487,0
+DHI.US,D,20100907,000000,9.97352,9.97352,9.69813,9.71602,3741495.063499,0
+DHI.US,D,20100908,000000,9.72497,9.86711,9.61761,9.68818,5423846.0007288,0
+DHI.US,D,20100909,000000,9.82438,9.96454,9.62655,9.74286,3118099.9982004,0
+DHI.US,D,20100910,000000,9.76175,9.93472,9.6524,9.81444,3348380.0511581,0
+DHI.US,D,20100913,000000,9.93472,9.96454,9.69813,9.9546,3783267.8655079,0
+DHI.US,D,20100914,000000,9.91583,9.9814,9.73391,9.84425,3273806.6716103,0
+DHI.US,D,20100915,000000,9.7528,9.86016,9.67924,9.74286,6701558.5674718,0
+DHI.US,D,20100916,000000,9.7528,9.7528,9.28837,9.40855,8312805.7071918,0
+DHI.US,D,20100917,000000,9.47049,9.50428,9.32694,9.4177,5620554.9050137,0
+DHI.US,D,20100920,000000,9.53013,9.88303,9.47049,9.80648,5257259.7883971,0
+DHI.US,D,20100921,000000,10.0003,10.064,9.71602,9.74286,6307510.0172559,0
+DHI.US,D,20100922,000000,9.72497,9.89793,9.55399,9.66234,4854668.5618498,0
+DHI.US,D,20100923,000000,9.58083,9.67128,9.39871,9.42565,4412630.330241,0
+DHI.US,D,20100924,000000,9.58977,9.77169,9.48738,9.68818,7156191.5126544,0
+DHI.US,D,20100927,000000,9.67924,9.85221,9.53013,9.79952,3960571.6559878,0
+DHI.US,D,20100928,000000,9.85221,10.0003,9.61761,9.99037,5870313.5074067,0
+DHI.US,D,20100929,000000,9.9546,9.9814,9.78958,9.88303,3578417.6659393,0
+DHI.US,D,20100930,000000,9.9546,10.0371,9.7528,9.86711,3889961.788539,0
+DHI.US,D,20101001,000000,10.0003,10.064,9.79952,9.83431,4055980.6351794,0
+DHI.US,D,20101004,000000,9.78958,9.86016,9.61761,9.74286,2984991.3795606,0
+DHI.US,D,20101005,000000,9.83431,9.83431,9.60866,9.61761,8846887.9565781,0
+DHI.US,D,20101006,000000,9.66234,9.72497,9.53908,9.58977,6385608.3070563,0
+DHI.US,D,20101007,000000,9.58083,9.62655,9.3172,9.44463,4547678.4542938,0
+DHI.US,D,20101008,000000,9.42565,9.58083,9.32694,9.53908,4522767.6801543,0
+DHI.US,D,20101011,000000,9.50428,9.54802,9.33499,9.35239,2804753.1817728,0
+DHI.US,D,20101012,000000,9.3172,9.53013,9.22466,9.51124,5368340.7358608,0
+DHI.US,D,20101013,000000,9.56194,9.67128,9.42565,9.56194,7478530.6729028,0
+DHI.US,D,20101014,000000,9.59872,9.66234,9.37118,9.47049,6603271.5151544,0
+DHI.US,D,20101015,000000,9.54802,9.58977,9.26183,9.30726,6685699.4892377,0
+DHI.US,D,20101018,000000,9.29791,9.39871,9.15835,9.35239,8264371.3881473,0
+DHI.US,D,20101019,000000,9.20099,9.53908,9.166,9.20776,7764701.2762955,0
+DHI.US,D,20101020,000000,9.24334,9.28052,8.91688,9.20099,9400546.3342508,0
+DHI.US,D,20101021,000000,9.24334,9.59872,9.2156,9.43559,7869171.0051005,0
+DHI.US,D,20101022,000000,9.47943,9.53013,9.37913,9.4177,4169685.1459818,0
+DHI.US,D,20101025,000000,9.55399,9.79952,9.47049,9.47943,5509162.1076132,0
+DHI.US,D,20101026,000000,9.39871,9.50428,9.30726,9.35239,5353459.4580734,0
+DHI.US,D,20101027,000000,9.28052,9.39871,9.2345,9.38877,4205285.3311785,0
+DHI.US,D,20101028,000000,9.44463,9.46154,9.1833,9.22466,5801630.0677929,0
+DHI.US,D,20101029,000000,9.22764,9.33897,9.21074,9.25586,3593301.9616292,0
+DHI.US,D,20101101,000000,9.28837,9.45359,9.20776,9.3172,4086300.49677,0
+DHI.US,D,20101102,000000,9.42565,9.82438,9.32694,9.81444,9959841.1480381,0
+DHI.US,D,20101103,000000,9.80648,9.80648,9.53013,9.68818,8234187.3321743,0
+DHI.US,D,20101104,000000,9.79952,10.4536,9.76175,10.4466,10803912.294211,0
+DHI.US,D,20101105,000000,10.4278,10.7419,10.3184,10.6296,9275690.6732915,0
+DHI.US,D,20101108,000000,10.5252,10.7101,10.4466,10.6644,4474973.1564637,0
+DHI.US,D,20101109,000000,10.6922,10.8155,10.393,10.4278,4807578.2154358,0
+DHI.US,D,20101110,000000,10.402,10.7101,10.3354,10.6922,6577751.1246868,0
+DHI.US,D,20101111,000000,10.552,10.8711,10.5252,10.7985,6904727.7952847,0
+DHI.US,D,20101112,000000,10.6196,10.8801,10.0828,10.213,10899383.64339,0
+DHI.US,D,20101115,000000,10.238,10.2458,9.67924,9.73391,9796941.8067326,0
+DHI.US,D,20101116,000000,9.68818,9.93472,9.58977,9.78163,11030884.725904,0
+DHI.US,D,20101117,000000,9.74286,9.86016,9.40855,9.47943,6514174.9822627,0
+DHI.US,D,20101118,000000,9.59872,9.79952,9.42565,9.45359,7456458.7391549,0
+DHI.US,D,20101119,000000,9.45359,9.45359,9.24334,9.29791,4987975.3560945,0
+DHI.US,D,20101122,000000,9.19214,9.36124,9.13936,9.2345,5800467.1693192,0
+DHI.US,D,20101123,000000,9.15835,9.19214,8.89959,8.92614,7531016.0232221,0
+DHI.US,D,20101124,000000,9.04274,9.20776,8.8819,8.91688,10346190.022719,0
+DHI.US,D,20101126,000000,8.91688,8.95258,8.74859,8.86331,3845556.3694836,0
+DHI.US,D,20101129,000000,8.79263,8.83717,8.67891,8.75734,6608291.2931682,0
+DHI.US,D,20101130,000000,8.6798,8.9816,8.67076,8.90983,11473090.954092,0
+DHI.US,D,20101201,000000,9.03349,9.47049,8.93568,9.34284,17222003.293064,0
+DHI.US,D,20101202,000000,9.33499,9.71602,9.28052,9.68818,13428621.42993,0
+DHI.US,D,20101203,000000,9.57089,9.87309,9.47049,9.86016,9345307.6507803,0
+DHI.US,D,20101206,000000,9.80648,10.0093,9.67924,9.9814,5390089.754029,0
+DHI.US,D,20101207,000000,10.1346,10.3094,10.1017,10.1504,11156958.613551,0
+DHI.US,D,20101208,000000,10.1346,10.1584,9.79952,9.93472,6162431.3908832,0
+DHI.US,D,20101209,000000,10.0093,10.057,9.78163,9.85221,8745351.6291135,0
+DHI.US,D,20101210,000000,9.89793,9.97352,9.74286,9.88303,3708993.2583189,0
+DHI.US,D,20101213,000000,9.97352,10.1684,9.91583,10.0828,6042170.9896367,0
+DHI.US,D,20101214,000000,10.0928,10.1842,9.93472,9.99037,6442751.2870759,0
+DHI.US,D,20101215,000000,9.89097,10.0828,9.79952,9.82438,8462562.0826154,0
+DHI.US,D,20101216,000000,9.91583,10.047,9.89793,9.9814,3985038.7984432,0
+DHI.US,D,20101217,000000,9.97352,10.1276,9.85221,10.1096,4608250.7776499,0
+DHI.US,D,20101220,000000,10.0729,10.5421,10.0729,10.4804,5520795.1162209,0
+DHI.US,D,20101221,000000,10.5053,10.6127,10.383,10.5689,5073179.8005824,0
+DHI.US,D,20101222,000000,10.56,10.9149,10.4278,10.8969,7354165.9241018,0
+DHI.US,D,20101223,000000,10.8523,10.8969,10.5053,10.5689,6409922.5424459,0
+DHI.US,D,20101227,000000,10.4874,10.7886,10.4874,10.7886,2848907.1089438,0
+DHI.US,D,20101228,000000,10.7886,10.7886,10.4278,10.4715,3998732.0285683,0
+DHI.US,D,20101229,000000,10.4775,10.6276,10.4695,10.5759,2122822.8773821,0
+DHI.US,D,20101230,000000,10.5759,10.724,10.4944,10.6564,3246688.8046926,0
+DHI.US,D,20101231,000000,10.6972,10.7578,10.5908,10.5908,2900376.4320499,0
+DHI.US,D,20110103,000000,10.7011,11.0113,10.6644,10.9517,5184373.4164102,0
+DHI.US,D,20110104,000000,10.9517,11.0053,10.6296,10.6584,4319325.8351386,0
+DHI.US,D,20110105,000000,10.6027,11.0193,10.5868,11.0053,4995849.0640133,0
+DHI.US,D,20110106,000000,11.0799,11.4188,11.0281,11.3821,9235482.1508039,0
+DHI.US,D,20110107,000000,11.5799,11.7568,11.1892,11.554,10400851.280823,0
+DHI.US,D,20110110,000000,11.4646,11.4805,11.1087,11.233,6308246.3854935,0
+DHI.US,D,20110111,000000,11.4994,11.7568,11.4378,11.6236,9816804.6357674,0
+DHI.US,D,20110112,000000,11.6872,11.739,11.57,11.6316,5165116.1798333,0
+DHI.US,D,20110113,000000,11.6068,11.6316,11.4467,11.6068,6004240.9836224,0
+DHI.US,D,20110114,000000,11.5888,11.9765,11.5172,11.9765,5598653.9857473,0
+DHI.US,D,20110118,000000,11.9298,11.9666,11.715,11.8314,4446544.5138443,0
+DHI.US,D,20110119,000000,11.7936,11.8712,11.3234,11.391,8511865.5576127,0
+DHI.US,D,20110120,000000,11.3821,11.5888,11.3234,11.4556,10845373.246283,0
+DHI.US,D,20110121,000000,11.554,11.5799,11.0987,11.2807,5996791.7940046,0
+DHI.US,D,20110124,000000,11.2807,11.5342,11.2707,11.4805,5447363.5098285,0
+DHI.US,D,20110125,000000,11.4188,11.6872,11.2807,11.5441,4855559.8490883,0
+DHI.US,D,20110126,000000,11.5988,11.8712,11.4805,11.7488,9739703.2597969,0
+DHI.US,D,20110127,000000,11.3821,11.6784,11.0361,11.3642,11625919.554376,0
+DHI.US,D,20110128,000000,11.3562,11.4188,10.9069,11.0899,8078005.8420865,0
+DHI.US,D,20110131,000000,11.1087,11.1803,10.9219,10.9943,5602351.9224164,0
+DHI.US,D,20110201,000000,11.0709,11.233,10.9517,11.0053,7700811.2719996,0
+DHI.US,D,20110202,000000,10.9785,10.9963,10.7419,10.8523,5493999.1589153,0
+DHI.US,D,20110203,000000,10.6196,10.7181,10.4278,10.56,7914360.0728679,0
+DHI.US,D,20110204,000000,10.5689,10.5689,10.2826,10.4099,7036711.7422172,0
+DHI.US,D,20110207,000000,10.4626,10.8423,10.4536,10.7519,5916989.3951951,0
+DHI.US,D,20110208,000000,10.7419,11.0799,10.6922,10.9885,5201448.7093976,0
+DHI.US,D,20110209,000000,10.9785,11.1345,10.9149,11.0541,4195599.8757242,0
+DHI.US,D,20110210,000000,11.0053,11.3075,10.9229,10.9705,6916751.119297,0
+DHI.US,D,20110211,000000,10.8711,11.1087,10.7181,11.0987,4871722.7295188,0
+DHI.US,D,20110214,000000,11.1087,11.1256,10.8711,11.0541,3986307.3235085,0
+DHI.US,D,20110215,000000,10.9785,11.0987,10.8969,10.9327,2849053.9802043,0
+DHI.US,D,20110216,000000,11.0281,11.1535,11.0053,11.0441,3672048.094524,0
+DHI.US,D,20110218,000000,11.3403,11.4378,11.233,11.3562,4944281.1560883,0
+DHI.US,D,20110222,000000,11.1991,11.1991,10.6127,10.7101,6582241.7637758,0
+DHI.US,D,20110223,000000,10.7101,10.9517,10.2648,10.5421,7992058.9935558,0
+DHI.US,D,20110224,000000,10.4715,10.6644,10.2558,10.4466,7508495.4279525,0
+DHI.US,D,20110225,000000,10.5053,10.6644,10.4278,10.5779,4670083.578331,0
+DHI.US,D,20110228,000000,10.6107,10.7001,10.3234,10.5033,6141732.6028246,0
+DHI.US,D,20110301,000000,10.5868,10.6127,10.0828,10.1414,9644189.6599813,0
+DHI.US,D,20110302,000000,10.1684,10.3632,10.1346,10.2458,4788930.5951868,0
+DHI.US,D,20110303,000000,10.4278,10.4874,10.1176,10.4099,4311311.2917646,0
+DHI.US,D,20110304,000000,10.3354,10.402,10.0928,10.1684,4993898.4929574,0
+DHI.US,D,20110307,000000,10.238,10.3184,9.92577,10.057,6749530.1414489,0
+DHI.US,D,20110308,000000,10.1017,10.6196,10.0928,10.552,6058680.9288678,0
+DHI.US,D,20110309,000000,10.4715,10.6584,10.2906,10.6584,5358030.5745654,0
+DHI.US,D,20110310,000000,10.5968,10.6584,10.4099,10.5332,6114159.0326123,0
+DHI.US,D,20110311,000000,10.393,10.6027,10.393,10.4964,3766160.3815593,0
+DHI.US,D,20110314,000000,10.402,10.5053,10.213,10.3354,3314437.7004638,0
+DHI.US,D,20110315,000000,10.0371,10.6823,9.97352,10.6196,7424079.6620143,0
+DHI.US,D,20110316,000000,10.4178,10.6485,10.2648,10.383,9907965.4140467,0
+DHI.US,D,20110317,000000,10.566,10.6276,10.4775,10.5401,4414458.1732573,0
+DHI.US,D,20110318,000000,10.6922,10.7101,10.4536,10.56,5431486.3241787,0
+DHI.US,D,20110321,000000,10.6644,10.7618,10.5053,10.7419,4106562.6949172,0
+DHI.US,D,20110322,000000,10.7519,10.7519,10.5053,10.5152,3797184.4204265,0
+DHI.US,D,20110323,000000,10.4964,10.5252,10.3354,10.4626,7021336.5343688,0
+DHI.US,D,20110324,000000,10.5152,10.5332,10.2727,10.4626,3974497.2646141,0
+DHI.US,D,20110325,000000,10.4964,10.7618,10.4804,10.6823,4778110.4083498,0
+DHI.US,D,20110328,000000,10.726,10.9149,10.6395,10.7797,5015103.2826876,0
+DHI.US,D,20110329,000000,10.7519,10.7797,10.4715,10.6027,7985055.4475573,0
+DHI.US,D,20110330,000000,10.7011,10.7011,10.393,10.4099,4998636.6000606,0
+DHI.US,D,20110331,000000,10.4198,10.4298,10.228,10.3364,6299997.4516832,0
+DHI.US,D,20110401,000000,10.4278,10.4964,10.3532,10.4178,6948220.8017833,0
+DHI.US,D,20110404,000000,10.4178,10.4178,10.1504,10.1684,5636132.3123372,0
+DHI.US,D,20110405,000000,9.99636,10.1912,9.83928,9.98639,9740792.7226404,0
+DHI.US,D,20110406,000000,10.0928,10.222,9.96454,10.1942,6897416.4232197,0
+DHI.US,D,20110407,000000,10.1912,10.3701,10.1822,10.3065,4688710.0732617,0
+DHI.US,D,20110408,000000,10.383,10.4715,10.2558,10.2996,5596382.5110469,0
+DHI.US,D,20110411,000000,10.2996,10.4099,10.222,10.393,3244344.9003295,0
+DHI.US,D,20110412,000000,10.2966,10.4775,10.2528,10.3422,4579207.4888649,0
+DHI.US,D,20110413,000000,10.383,10.4278,10.1276,10.1842,3909265.2996227,0
+DHI.US,D,20110414,000000,10.1276,10.1414,9.99037,10.1276,3049590.5909707,0
+DHI.US,D,20110415,000000,10.1842,10.2458,10.1017,10.229,3624675.071232,0
+DHI.US,D,20110418,000000,10.0828,10.4099,10.064,10.3532,4628378.1761471,0
+DHI.US,D,20110419,000000,10.3731,10.552,10.3731,10.4804,4282282.0865251,0
+DHI.US,D,20110420,000000,10.6723,10.8244,10.5421,10.7985,5835263.5864532,0
+DHI.US,D,20110421,000000,10.8423,10.8523,10.5421,10.6395,3591134.1015852,0
+DHI.US,D,20110425,000000,10.6196,10.8423,10.5689,10.7519,3687596.3287889,0
+DHI.US,D,20110426,000000,10.7687,10.9059,10.7509,10.8413,5399430.1626178,0
+DHI.US,D,20110427,000000,10.8711,10.9149,10.6723,10.6723,8640530.8176378,0
+DHI.US,D,20110428,000000,10.6713,10.8891,10.6465,10.7329,10172039.940471,0
+DHI.US,D,20110429,000000,10.9129,11.2529,10.8582,11.0361,8601455.0145978,0
+DHI.US,D,20110502,000000,11.1345,11.1435,10.7001,10.724,6311284.4074578,0
+DHI.US,D,20110503,000000,10.7001,10.8691,10.4695,10.5759,9685587.2360987,0
+DHI.US,D,20110504,000000,10.5759,10.6713,10.4526,10.6375,5081550.4564647,0
+DHI.US,D,20110505,000000,10.5401,10.9317,10.4864,10.6902,6623331.5138266,0
+DHI.US,D,20110506,000000,10.8602,10.9059,10.55,10.5858,4854653.4723367,0
+DHI.US,D,20110509,000000,10.5858,10.5858,10.4168,10.4775,2882396.7742462,0
+DHI.US,D,20110510,000000,10.4526,10.6465,10.4248,10.566,3623277.7823219,0
+DHI.US,D,20110511,000000,10.5401,10.6276,10.3512,10.4168,4112137.767012,0
+DHI.US,D,20110512,000000,10.4,10.4526,10.235,10.3154,3687390.1054436,0
+DHI.US,D,20110513,000000,10.3422,10.3602,10.1644,10.1822,5843835.4358431,0
+DHI.US,D,20110516,000000,10.1564,10.4437,10.1316,10.39,5347389.4499502,0
+DHI.US,D,20110517,000000,10.3422,10.38,10.1474,10.2012,4691906.0321294,0
+DHI.US,D,20110518,000000,10.2438,10.4,10.226,10.3701,5514881.033066,0
+DHI.US,D,20110519,000000,10.4526,10.5123,10.3324,10.4695,4214802.7900541,0
+DHI.US,D,20110520,000000,10.4606,10.6803,10.3512,10.5033,5959652.478475,0
+DHI.US,D,20110523,000000,10.3512,10.5123,10.3065,10.39,3352630.2640055,0
+DHI.US,D,20110524,000000,10.4,10.4606,10.2012,10.21,5417186.4956283,0
+DHI.US,D,20110525,000000,10.1644,10.4695,10.1474,10.226,6056883.2648777,0
+DHI.US,D,20110526,000000,10.226,10.566,10.2012,10.5123,4006999.0697943,0
+DHI.US,D,20110527,000000,10.5759,10.724,10.4944,10.6634,3757350.1178629,0
+DHI.US,D,20110531,000000,10.7578,10.8393,10.4994,10.8393,6086746.4172061,0
+DHI.US,D,20110601,000000,10.8313,10.9875,10.6564,10.6902,10049724.347544,0
+DHI.US,D,20110602,000000,10.6564,10.8145,10.4,10.4248,6066400.7237532,0
+DHI.US,D,20110603,000000,10.2876,10.4775,10.2796,10.3154,3577071.6813737,0
+DHI.US,D,20110606,000000,10.2966,10.3154,10.043,10.0788,3717998.6797176,0
+DHI.US,D,20110607,000000,10.1316,10.1316,9.87805,9.87805,4379635.6009673,0
+DHI.US,D,20110608,000000,9.83928,9.86314,9.551,9.57486,10630197.795906,0
+DHI.US,D,20110609,000000,9.60269,9.83928,9.49932,9.67526,5568850.1855037,0
+DHI.US,D,20110610,000000,9.62059,9.71105,9.45657,9.57486,6257403.7801635,0
+DHI.US,D,20110613,000000,9.58481,9.8025,9.57486,9.7021,5867862.9704845,0
+DHI.US,D,20110614,000000,9.8025,10.0142,9.8025,9.90291,4064115.894658,0
+DHI.US,D,20110615,000000,9.82934,9.82934,9.58481,9.60269,8538215.8712989,0
+DHI.US,D,20110616,000000,9.64942,9.97253,9.64146,9.75976,5815154.2953717,0
+DHI.US,D,20110617,000000,9.85718,9.93074,9.76672,9.8701,5776393.3601711,0
+DHI.US,D,20110620,000000,9.82934,10.0232,9.74783,9.99636,3909300.5084866,0
+DHI.US,D,20110621,000000,10.043,10.218,9.99636,10.1316,3971253.0193047,0
+DHI.US,D,20110622,000000,10.1146,10.5033,10.0331,10.2708,7919946.2106056,0
+DHI.US,D,20110623,000000,10.1385,10.4248,10.1067,10.3324,6507972.1864244,0
+DHI.US,D,20110624,000000,10.3602,10.4864,10.1067,10.1644,4272408.5151411,0
+DHI.US,D,20110627,000000,10.1316,10.4437,10.0142,10.3602,5116215.0918513,0
+DHI.US,D,20110628,000000,10.4248,10.5312,10.2618,10.4606,6376322.2207145,0
+DHI.US,D,20110629,000000,10.5123,10.5123,10.0331,10.1236,8560617.7623991,0
+DHI.US,D,20110630,000000,10.221,10.2906,10.1086,10.2558,8180448.5463027,0
+DHI.US,D,20110701,000000,10.2966,10.4944,10.235,10.4,4787472.9482245,0
+DHI.US,D,20110705,000000,10.5093,10.5461,10.2658,10.3462,5135194.6813878,0
+DHI.US,D,20110706,000000,10.3204,10.4496,10.1962,10.396,4975976.1753031,0
+DHI.US,D,20110707,000000,10.4904,10.73,10.4566,10.6157,4018660.245493,0
+DHI.US,D,20110708,000000,10.4566,10.6594,10.3662,10.6594,5231359.1422002,0
+DHI.US,D,20110711,000000,10.4775,10.55,10.2796,10.3602,5257766.7960361,0
+DHI.US,D,20110712,000000,10.2836,10.4656,10.214,10.3114,4664519.5718791,0
+DHI.US,D,20110713,000000,10.38,10.4864,10.2618,10.3065,5691458.5149835,0
+DHI.US,D,20110714,000000,10.3422,10.38,10.1236,10.1912,4244109.6423341,0
+DHI.US,D,20110715,000000,10.2438,10.2528,10.0699,10.218,5411919.2496002,0
+DHI.US,D,20110718,000000,10.1742,10.226,9.93074,10.053,5458690.7043046,0
+DHI.US,D,20110719,000000,10.223,10.6594,10.2051,10.6157,8059578.5287283,0
+DHI.US,D,20110720,000000,10.5759,10.7091,10.5312,10.55,5998902.313899,0
+DHI.US,D,20110721,000000,10.5948,10.8513,10.5858,10.7975,5399633.3680605,0
+DHI.US,D,20110722,000000,10.8293,10.8293,10.5918,10.7479,4764828.6189477,0
+DHI.US,D,20110725,000000,10.6375,10.7777,10.5858,10.6564,4678150.4320169,0
+DHI.US,D,20110726,000000,10.6683,10.6683,10.4656,10.5461,3378897.0823861,0
+DHI.US,D,20110727,000000,10.5033,10.5401,10.2708,10.3234,7397391.3432354,0
+DHI.US,D,20110728,000000,10.4128,11.1703,10.4128,10.5918,14621075.229938,0
+DHI.US,D,20110729,000000,10.5272,10.9307,10.4198,10.5719,7970022.2686718,0
+DHI.US,D,20110801,000000,10.7181,10.7876,10.4,10.4606,8047526.0316574,0
+DHI.US,D,20110802,000000,10.3114,10.5272,10.1346,10.1424,7692354.1029089,0
+DHI.US,D,20110803,000000,10.1286,10.2578,9.87109,10.0272,9343444.5989002,0
+DHI.US,D,20110804,000000,9.87109,9.90688,9.31123,9.33112,10375126.678946,0
+DHI.US,D,20110805,000000,9.46651,9.55896,9.01799,9.27475,12951397.471751,0
+DHI.US,D,20110808,000000,8.93667,9.14215,8.22154,8.50753,11327198.499981,0
+DHI.US,D,20110809,000000,8.74859,8.74859,7.9266,8.53447,17903676.069764,0
+DHI.US,D,20110810,000000,8.33754,8.42741,8.16776,8.20364,13936515.326405,0
+DHI.US,D,20110811,000000,8.25713,8.61479,8.01586,8.47174,11453427.306629,0
+DHI.US,D,20110812,000000,8.55207,8.62394,8.33754,8.50753,7021296.2956673,0
+DHI.US,D,20110815,000000,8.56995,8.89204,8.50753,8.87375,5410816.7091787,0
+DHI.US,D,20110816,000000,8.76658,9.00864,8.70386,8.82901,5566605.8719267,0
+DHI.US,D,20110817,000000,8.89204,8.93667,8.60545,8.70386,5342872.6557052,0
+DHI.US,D,20110818,000000,8.45395,8.50753,8.061,8.15881,8496568.8152322,0
+DHI.US,D,20110819,000000,8.02501,8.3111,7.98037,7.99787,6397732.2278223,0
+DHI.US,D,20110822,000000,8.16776,8.2124,7.89996,7.99787,9237908.5445052,0
+DHI.US,D,20110823,000000,7.99787,8.13187,7.88176,7.98933,9883710.5307417,0
+DHI.US,D,20110824,000000,7.98933,8.4627,7.96209,8.44461,11002588.871,0
+DHI.US,D,20110825,000000,8.4805,8.66857,8.35574,8.58815,11104909.853144,0
+DHI.US,D,20110826,000000,8.4805,8.80158,8.26627,8.65028,10894562.040981,0
+DHI.US,D,20110829,000000,8.82901,9.21848,8.74859,9.21848,7174399.5250893,0
+DHI.US,D,20110830,000000,9.18618,9.55896,9.11451,9.47545,12533234.873685,0
+DHI.US,D,20110831,000000,9.7856,9.7856,9.28747,9.40855,8593409.2862302,0
+DHI.US,D,20110901,000000,9.43063,9.49236,9.10785,9.11451,7120176.8688321,0
+DHI.US,D,20110902,000000,8.97593,9.0666,8.8306,8.91182,2963601.4918034,0
+DHI.US,D,20110906,000000,8.55207,8.81987,8.43586,8.69601,8778033.502483,0
+DHI.US,D,20110907,000000,9.02653,9.1328,8.82901,9.09055,6411857.0180212,0
+DHI.US,D,20110908,000000,9.05417,9.07216,8.69601,8.75734,5541091.5172644,0
+DHI.US,D,20110909,000000,8.66857,8.70386,8.40872,8.56101,7892970.1851108,0
+DHI.US,D,20110912,000000,8.16776,8.56101,8.16776,8.54332,7656588.939036,0
+DHI.US,D,20110913,000000,8.56101,8.65028,8.34689,8.41817,9693340.2279128,0
+DHI.US,D,20110914,000000,8.47174,8.65942,8.3111,8.55207,8375740.0423268,0
+DHI.US,D,20110915,000000,8.65942,8.65942,8.41817,8.56995,8520155.7360919,0
+DHI.US,D,20110916,000000,8.5969,8.74859,8.56995,8.62394,5619542.9016706,0
+DHI.US,D,20110919,000000,8.48974,8.63288,8.30186,8.54332,6684911.8166556,0
+DHI.US,D,20110920,000000,8.63288,8.90048,8.61479,8.74054,7427054.3080237,0
+DHI.US,D,20110921,000000,8.71311,9.06292,8.58815,8.62394,9545033.4517112,0
+DHI.US,D,20110922,000000,8.25713,8.43586,8.01586,8.15036,9952099.2218668,0
+DHI.US,D,20110923,000000,8.061,8.33754,8.02501,8.1948,4945035.6317417,0
+DHI.US,D,20110926,000000,8.28417,8.45395,8.05156,8.44461,7465455.1068459,0
+DHI.US,D,20110927,000000,8.66857,8.74054,8.34689,8.39143,6194828.5754394,0
+DHI.US,D,20110928,000000,8.40872,8.4627,8.09658,8.13187,5573566.161321,0
+DHI.US,D,20110929,000000,8.3111,8.44461,8.07849,8.43586,7787811.3685423,0
+DHI.US,D,20110930,000000,8.30653,8.30653,8.06408,8.08177,7113445.9400364,0
+DHI.US,D,20111003,000000,8.061,8.06934,7.55094,7.55094,7739424.3299722,0
+DHI.US,D,20111004,000000,7.42658,7.78385,7.17598,7.78385,10506788.716266,0
+DHI.US,D,20111005,000000,7.81049,8.24838,7.68513,8.2124,8288039.7923777,0
+DHI.US,D,20111006,000000,8.12343,8.40027,8.0427,8.3285,5899549.941959,0
+DHI.US,D,20111007,000000,8.33754,8.42741,8.03396,8.1948,5520168.3984448,0
+DHI.US,D,20111010,000000,8.40027,8.62394,8.34689,8.61479,5519075.9176987,0
+DHI.US,D,20111011,000000,8.57891,8.80158,8.50753,8.74859,5934680.3403156,0
+DHI.US,D,20111012,000000,8.81032,9.21074,8.74859,8.97206,6474704.8399479,0
+DHI.US,D,20111013,000000,8.85456,9.16133,8.63288,8.81032,6945404.0926774,0
+DHI.US,D,20111014,000000,8.93667,9.05417,8.69601,8.90048,4450771.5894383,0
+DHI.US,D,20111017,000000,8.96242,8.96242,8.4805,8.52542,7439350.2492388,0
+DHI.US,D,20111018,000000,8.54332,9.65936,8.40027,9.46651,16876251.244339,0
+DHI.US,D,20111019,000000,9.87109,9.90688,9.26581,9.33112,9184031.9410809,0
+DHI.US,D,20111020,000000,9.33112,9.54504,9.03528,9.49236,8294264.7195018,0
+DHI.US,D,20111021,000000,9.63152,9.94366,9.54504,9.67824,9318617.3200663,0
+DHI.US,D,20111024,000000,9.75976,10.2746,9.69514,10.2051,14109234.922814,0
+DHI.US,D,20111025,000000,10.1494,10.1494,9.73689,9.91185,11328511.287618,0
+DHI.US,D,20111026,000000,10.0928,10.223,9.74981,10.1186,9324420.7467922,0
+DHI.US,D,20111027,000000,10.4994,10.722,10.1594,10.554,12800640.158627,0
+DHI.US,D,20111028,000000,10.4566,10.5093,10.1962,10.376,8705175.2975871,0
+DHI.US,D,20111031,000000,10.2638,10.3364,9.93968,9.93968,6555284.8516642,0
+DHI.US,D,20111101,000000,9.64544,10.044,9.59177,9.73689,11092062.641718,0
+DHI.US,D,20111102,000000,9.92477,10.1772,9.79754,10.0828,6105788.3767299,0
+DHI.US,D,20111103,000000,10.2032,10.384,9.83928,10.3364,7270697.7795844,0
+DHI.US,D,20111104,000000,10.238,10.4486,10.1494,10.3184,4482583.3008875,0
+DHI.US,D,20111107,000000,10.0083,10.4834,9.86613,10.4397,6011568.451168,0
+DHI.US,D,20111108,000000,10.4994,10.7847,10.4308,10.7578,12362222.404186,0
+DHI.US,D,20111109,000000,10.4824,10.562,10.1086,10.1574,8907857.6371117,0
+DHI.US,D,20111110,000000,10.4029,10.4566,10.1166,10.4198,10850082.180327,0
+DHI.US,D,20111111,000000,10.063,10.3274,9.92179,10.238,14185888.64323,0
+DHI.US,D,20111114,000000,10.1017,10.2398,9.88103,10.0828,7261425.7767881,0
+DHI.US,D,20111115,000000,10.0083,10.214,9.94366,10.1186,5991538.631522,0
+DHI.US,D,20111116,000000,9.99037,10.5093,9.93472,10.3114,7706991.9365521,0
+DHI.US,D,20111117,000000,10.3204,10.5272,10.057,10.1286,9013848.3888339,0
+DHI.US,D,20111118,000000,10.1932,10.221,9.98738,10.054,5600949.6036686,0
+DHI.US,D,20111121,000000,9.88998,10.047,9.75976,9.97253,7048214.9810125,0
+DHI.US,D,20111122,000000,9.9695,10.212,9.82934,10.0998,10079389.324268,0
+DHI.US,D,20111123,000000,9.9695,9.9695,9.61065,9.67427,6692113.5382589,0
+DHI.US,D,20111125,000000,9.69117,9.95062,9.60071,9.70111,2355702.3504577,0
+DHI.US,D,20111128,000000,10.044,10.2458,9.91185,10.063,5566826.1788175,0
+DHI.US,D,20111129,000000,10.044,10.2736,9.9039,10.0908,7121111.4126747,0
+DHI.US,D,20111130,000000,10.4964,10.7558,10.4,10.6743,9992774.513292,0
+DHI.US,D,20111201,000000,10.6683,10.8125,10.4894,10.6972,6497172.1189381,0
+DHI.US,D,20111202,000000,10.8493,10.8771,10.6335,10.6594,7222516.9643594,0
+DHI.US,D,20111205,000000,10.8949,11.3175,10.8393,11.3095,18530982.33685,0
+DHI.US,D,20111206,000000,11.2558,11.4785,11.1564,11.3702,11734829.623892,0
+DHI.US,D,20111207,000000,11.3582,11.4586,11.1803,11.3771,6299170.5463671,0
+DHI.US,D,20111208,000000,11.2628,11.3095,10.9307,10.9695,5783300.3332859,0
+DHI.US,D,20111209,000000,11.0033,11.3771,11.0033,11.3493,5423654.8668966,0
+DHI.US,D,20111212,000000,11.1435,11.4318,11.0541,11.3493,7810092.5435381,0
+DHI.US,D,20111213,000000,11.4497,11.559,10.7479,10.8045,11717736.22349,0
+DHI.US,D,20111214,000000,10.5371,10.6773,10.4486,10.4824,10231430.25197,0
+DHI.US,D,20111215,000000,10.6246,10.8125,10.562,10.6872,5370994.4782256,0
+DHI.US,D,20111216,000000,10.8205,10.9695,10.73,10.7578,7633032.1972023,0
+DHI.US,D,20111219,000000,10.8949,10.9407,10.4984,10.5451,5641382.4569172,0
+DHI.US,D,20111220,000000,10.7767,11.227,10.7767,11.1435,11624473.979024,0
+DHI.US,D,20111221,000000,11.2001,11.5202,10.9695,11.4586,7097157.3136636,0
+DHI.US,D,20111222,000000,11.4586,11.5202,11.2091,11.227,4883092.1746315,0
+DHI.US,D,20111223,000000,11.2628,11.3493,11.0441,11.1614,3281899.6804523,0
+DHI.US,D,20111227,000000,11.1435,11.2171,11.0541,11.0699,3012472.4007594,0
+DHI.US,D,20111228,000000,11.0699,11.0799,10.8125,10.9407,3369988.233871,0
+DHI.US,D,20111229,000000,11.0899,11.4686,11.0103,11.4218,7330523.6750274,0
+DHI.US,D,20111230,000000,11.402,11.4835,11.2896,11.3065,2827579.591174,0
+DHI.US,D,20120103,000000,11.559,11.897,11.4844,11.6376,7467204.4843941,0
+DHI.US,D,20120104,000000,11.559,11.897,11.4218,11.7638,6681271.2201362,0
+DHI.US,D,20120105,000000,11.6654,11.9964,11.5848,11.9765,10725266.75807,0
+DHI.US,D,20120106,000000,12.0143,12.1684,11.6038,11.6376,10446862.22407,0
+DHI.US,D,20120109,000000,11.719,11.8214,11.5202,11.6206,7757901.9417072,0
+DHI.US,D,20120110,000000,11.8314,12.0908,11.8314,12.0908,10050350.059353,0
+DHI.US,D,20120111,000000,12.1127,12.6903,12.059,12.6684,15192658.943168,0
+DHI.US,D,20120112,000000,12.729,12.7867,12.4149,12.7678,8588852.2532838,0
+DHI.US,D,20120113,000000,12.6057,12.6057,12.1863,12.4735,7546930.4296708,0
+DHI.US,D,20120117,000000,12.5749,12.6585,12.2389,12.3245,8811940.6443135,0
+DHI.US,D,20120118,000000,12.3483,12.8076,12.2429,12.6615,13709863.798355,0
+DHI.US,D,20120119,000000,12.4815,12.6147,12.3095,12.5979,8755055.1919835,0
+DHI.US,D,20120120,000000,12.6287,12.6386,12.2389,12.3881,6213142.2144659,0
+DHI.US,D,20120123,000000,12.4089,12.742,12.3563,12.4557,8381530.3914746,0
+DHI.US,D,20120124,000000,12.3393,12.7986,12.2628,12.7797,10173154.552502,0
+DHI.US,D,20120125,000000,12.732,13.0462,12.5601,12.9905,13839285.545969,0
+DHI.US,D,20120126,000000,13.073,13.1854,12.5889,12.6615,11089794.18492,0
+DHI.US,D,20120127,000000,12.7966,13.2032,12.6117,12.899,12517562.905413,0
+DHI.US,D,20120130,000000,12.7609,12.7609,12.4367,12.6237,7959959.5753908,0
+DHI.US,D,20120131,000000,12.5859,12.8235,12.231,12.4795,9180317.9089312,0
+DHI.US,D,20120201,000000,12.5381,12.7966,12.4249,12.6287,6340478.5913736,0
+DHI.US,D,20120202,000000,12.6287,12.7777,12.5313,12.6585,4410376.9629562,0
+DHI.US,D,20120203,000000,12.8533,13.2578,12.8533,13.1436,12747987.817696,0
+DHI.US,D,20120206,000000,13.1536,13.249,12.7777,12.9527,7487751.3713546,0
+DHI.US,D,20120207,000000,12.8732,13.0252,12.7579,12.8732,4412630.330241,0
+DHI.US,D,20120208,000000,12.8811,13.0889,12.7191,13.0252,7448032.755058,0
+DHI.US,D,20120209,000000,13.071,13.225,12.8732,13.0442,6826738.1499784,0
+DHI.US,D,20120210,000000,12.9149,13.0064,12.7777,12.8811,5228395.5618338,0
+DHI.US,D,20120213,000000,13.0531,13.249,12.9249,13.241,7757401.9758409,0
+DHI.US,D,20120214,000000,13.0164,13.1734,12.8145,13.0889,9456875.4865324,0
+DHI.US,D,20120215,000000,13.1634,13.2768,12.9616,13.061,13694906.067035,0
+DHI.US,D,20120216,000000,13.1346,13.2182,12.8811,13.0064,9492633.6086325,0
+DHI.US,D,20120217,000000,13.0064,13.1436,12.8056,12.8811,4528992.6072784,0
+DHI.US,D,20120221,000000,12.9527,13.0342,12.4695,12.5313,6481249.6647491,0
+DHI.US,D,20120222,000000,12.5233,12.7191,12.3791,12.5233,10710500.160582,0
+DHI.US,D,20120223,000000,12.4965,12.8384,12.4437,12.729,6599703.3482976,0
+DHI.US,D,20120224,000000,12.739,12.8901,12.4695,12.566,4045694.617105,0
+DHI.US,D,20120227,000000,12.4965,12.9249,12.4249,12.8056,6907915.7064121,0
+DHI.US,D,20120228,000000,12.7101,12.7867,12.4338,12.4875,8302755.0855212,0
+DHI.US,D,20120229,000000,12.5391,13.073,12.4975,12.8911,9106612.6793685,0
+DHI.US,D,20120301,000000,12.9786,13.1068,12.6485,12.739,5003769.0464387,0
+DHI.US,D,20120302,000000,12.6684,12.7777,12.4785,12.5233,3729189.0626086,0
+DHI.US,D,20120305,000000,12.4965,12.7002,12.3791,12.5481,3376541.1064125,0
+DHI.US,D,20120306,000000,12.4059,12.4149,12.0958,12.1058,7668701.7941592,0
+DHI.US,D,20120307,000000,12.1823,12.6684,12.1823,12.5749,9194945.6828989,0
+DHI.US,D,20120308,000000,12.739,13.1734,12.5381,13.0889,15468684.363942,0
+DHI.US,D,20120309,000000,13.4855,14.1029,13.3304,13.9109,23292082.840103,0
+DHI.US,D,20120312,000000,13.9687,14.3364,13.9031,14.0839,10787172.994381,0
+DHI.US,D,20120313,000000,14.1804,14.4259,14.1317,14.3275,10915868.433432,0
+DHI.US,D,20120314,000000,14.2927,14.4656,14.1118,14.2351,7136495.6742309,0
+DHI.US,D,20120315,000000,14.2251,14.7212,14.1029,14.6704,8553757.063791,0
+DHI.US,D,20120316,000000,14.7132,14.7868,14.3017,14.407,8884382.3786486,0
+DHI.US,D,20120319,000000,14.3981,14.6098,14.0839,14.3186,7252076.3144914,0
+DHI.US,D,20120320,000000,14.1615,14.2251,13.9279,14.1515,6618651.7528405,0
+DHI.US,D,20120321,000000,14.2152,14.4259,14.0393,14.1515,4320664.7779315,0
+DHI.US,D,20120322,000000,14.0481,14.0671,13.7977,13.8643,4162317.4397346,0
+DHI.US,D,20120323,000000,13.411,13.9597,13.1634,13.8743,13356575.040838,0
+DHI.US,D,20120326,000000,14.0303,14.1029,13.5829,13.8743,6803152.2350861,0
+DHI.US,D,20120327,000000,13.9775,14.6704,13.9775,14.1804,14932138.500055,0
+DHI.US,D,20120328,000000,14.2351,14.3603,14.0393,14.3017,6523290.0541232,0
+DHI.US,D,20120329,000000,14.1029,14.1615,13.5402,13.8345,11250652.418092,0
+DHI.US,D,20120330,000000,13.9149,13.9339,13.5452,13.6327,6315191.5853748,0
+DHI.US,D,20120402,000000,13.577,13.6923,13.3205,13.5024,7486326.921321,0
+DHI.US,D,20120403,000000,13.4617,13.5064,13.2202,13.3334,10693861.457506,0
+DHI.US,D,20120404,000000,13.1366,13.242,12.8394,12.8652,17828466.918733,0
+DHI.US,D,20120405,000000,12.8324,12.9547,12.5073,12.6495,13573545.137302,0
+DHI.US,D,20120409,000000,12.4149,13.2678,12.4059,13.2182,13536803.178951,0
+DHI.US,D,20120410,000000,13.1734,13.3394,12.6207,12.6287,14760706.542094,0
+DHI.US,D,20120411,000000,12.7966,13.3911,12.7966,13.241,10813397.562125,0
+DHI.US,D,20120412,000000,13.2848,13.6833,13.1068,13.6565,9393554.8598628,0
+DHI.US,D,20120413,000000,13.578,13.6515,13.2062,13.3235,6693609.4119878,0
+DHI.US,D,20120416,000000,13.4855,13.8255,13.1436,13.2848,7803574.8798603,0
+DHI.US,D,20120417,000000,13.3871,13.6128,13.3424,13.5064,3951429.4230039,0
+DHI.US,D,20120418,000000,13.4298,13.4587,13.1834,13.3652,5385984.4005071,0
+DHI.US,D,20120419,000000,13.3583,13.5402,13.0164,13.1436,9175998.2843237,0
+DHI.US,D,20120420,000000,13.2062,14.0422,13.1962,13.8295,13798974.414792,0
+DHI.US,D,20120423,000000,14.0123,14.3434,13.3304,13.5402,22108418.178473,0
+DHI.US,D,20120424,000000,13.6565,14.1515,13.5024,13.9687,11076355.464582,0
+DHI.US,D,20120425,000000,14.1515,14.2758,14.0303,14.1217,8108591.2791071,0
+DHI.US,D,20120426,000000,14.2112,14.6058,14.0621,14.5074,15689197.478075,0
+DHI.US,D,20120427,000000,14.589,15.0025,14.4617,14.8394,8940211.5650638,0
+DHI.US,D,20120430,000000,14.7878,14.7977,14.4448,14.6963,7571231.5874825,0
+DHI.US,D,20120501,000000,14.6486,15.083,14.5631,14.9637,6101707.1664288,0
+DHI.US,D,20120502,000000,14.8305,16.099,14.8106,15.4787,24337643.2483,0
+DHI.US,D,20120503,000000,15.4359,15.5771,15.1367,15.1725,7145022.2550817,0
+DHI.US,D,20120504,000000,15.1446,15.4607,14.9448,14.9538,9152028.089832,0
+DHI.US,D,20120507,000000,14.92,15.1983,14.92,15.0979,6093983.3476733,0
+DHI.US,D,20120508,000000,14.9637,15.0313,14.4896,14.92,6711832.5139358,0
+DHI.US,D,20120509,000000,14.7012,15.6874,14.6238,15.5243,11661782.2971,0
+DHI.US,D,20120510,000000,15.7401,15.8454,15.1446,15.2441,11927115.288914,0
+DHI.US,D,20120511,000000,15.0899,15.6387,14.9925,15.4359,7107734.0563565,0
+DHI.US,D,20120514,000000,15.4547,15.6387,15.2162,15.2261,6352174.975936,0
+DHI.US,D,20120515,000000,15.2261,15.9936,15.0492,15.6128,13181609.118916,0
+DHI.US,D,20120516,000000,15.7759,15.9488,15.3235,15.3703,10695025.361947,0
+DHI.US,D,20120517,000000,15.4081,15.4985,14.5174,14.5542,10332799.588823,0
+DHI.US,D,20120518,000000,14.6566,14.6566,14.2112,14.422,12556886.176467,0
+DHI.US,D,20120521,000000,14.4319,14.8663,14.079,14.8305,6254379.8417447,0
+DHI.US,D,20120522,000000,14.9031,15.2519,14.747,14.9448,10701369.999208,0
+DHI.US,D,20120523,000000,14.9448,15.2897,14.6238,15.1983,9031854.2017938,0
+DHI.US,D,20120524,000000,15.3047,15.4985,15.1536,15.4547,5243468.9794209,0
+DHI.US,D,20120525,000000,15.4885,15.5333,15.2341,15.3235,5269528.5684887,0
+DHI.US,D,20120529,000000,15.4985,15.7321,15.3803,15.7053,4198173.140686,0
+DHI.US,D,20120530,000000,15.5075,15.5075,14.6148,14.9726,9047400.4241235,0
+DHI.US,D,20120531,000000,14.9776,15.1407,14.4448,14.9577,9556607.1082342,0
+DHI.US,D,20120601,000000,14.6058,14.6148,13.4229,13.7042,14694090.365771,0
+DHI.US,D,20120604,000000,13.6605,13.7371,12.9458,13.0472,12768014.61944,0
+DHI.US,D,20120605,000000,12.9458,13.6685,12.9458,13.3871,13558606.519365,0
+DHI.US,D,20120606,000000,13.571,14.1167,13.571,13.7927,10114610.259702,0
+DHI.US,D,20120607,000000,13.9995,14.2112,13.7042,13.9905,7276474.0451867,0
+DHI.US,D,20120608,000000,14.2301,14.403,13.7539,14.3842,5844811.2243549,0
+DHI.US,D,20120611,000000,14.58,14.589,13.8105,13.8205,6026927.5635358,0
+DHI.US,D,20120612,000000,14.0084,14.0084,13.5163,13.7927,10830299.828696,0
+DHI.US,D,20120613,000000,13.8105,13.9805,13.4974,13.578,7589469.7789436,0
+DHI.US,D,20120614,000000,13.6774,14.1843,13.6416,14.0989,7191508.0150054,0
+DHI.US,D,20120615,000000,14.2639,14.3553,13.9319,14.3076,6540454.8782213,0
+DHI.US,D,20120618,000000,14.0989,14.9378,14.0989,14.8663,11677487.462301,0
+DHI.US,D,20120619,000000,14.92,15.2719,14.92,15.0641,7594322.5663461,0
+DHI.US,D,20120620,000000,15.1367,15.2808,14.8593,15.0899,6450430.8432598,0
+DHI.US,D,20120621,000000,15.1367,15.1983,14.6406,14.6764,6166731.9021074,0
+DHI.US,D,20120622,000000,14.737,14.9538,14.571,14.7838,4013939.2398379,0
+DHI.US,D,20120625,000000,14.5263,14.8494,14.3484,14.6764,4331530.2333077,0
+DHI.US,D,20120626,000000,14.737,15.3803,14.737,15.1983,10117134.232255,0
+DHI.US,D,20120627,000000,15.5075,15.911,15.3415,15.5492,9164368.2936188,0
+DHI.US,D,20120628,000000,15.4787,15.6963,15.1625,15.6675,7323467.818717,0
+DHI.US,D,20120629,000000,16.0124,16.6228,15.9588,16.5612,14630312.023872,0
+DHI.US,D,20120702,000000,16.6228,16.7222,16.3902,16.6755,10924496.617004,0
+DHI.US,D,20120703,000000,16.6665,16.6745,16.4409,16.4667,4343958.9622377,0
+DHI.US,D,20120705,000000,16.4329,16.8853,16.3126,16.8405,8553596.1089849,0
+DHI.US,D,20120706,000000,16.587,16.9449,16.3902,16.9031,4530593.1016311,0
+DHI.US,D,20120709,000000,16.7729,17.091,16.6228,17.0175,7969678.227774,0
+DHI.US,D,20120710,000000,16.9449,17.1009,16.245,16.4339,7856791.5685798,0
+DHI.US,D,20120711,000000,16.4339,16.5343,15.9588,16.1078,6138610.0795871,0
+DHI.US,D,20120712,000000,15.9766,16.7033,15.8276,16.5512,12264970.492466,0
+DHI.US,D,20120713,000000,16.7908,17.423,16.6487,16.8505,13268332.574385,0
+DHI.US,D,20120716,000000,16.8613,17.1009,16.6039,17.0274,7985733.4696779,0
+DHI.US,D,20120717,000000,16.8505,17.0015,16.6307,16.7908,8121981.7130033,0
+DHI.US,D,20120718,000000,16.6407,17.0821,16.4568,16.6129,7611545.7365615,0
+DHI.US,D,20120719,000000,16.595,16.7729,16.3007,16.6417,8131271.8232153,0
+DHI.US,D,20120720,000000,16.4946,17.2729,16.4946,17.0095,11523976.816026,0
+DHI.US,D,20120723,000000,16.7123,17.3872,16.6845,17.1825,8478891.9536572,0
+DHI.US,D,20120724,000000,17.1994,17.431,16.6487,16.8207,6045543.9987911,0
+DHI.US,D,20120725,000000,16.8703,17.0821,16.1984,16.1984,10155116.548581,0
+DHI.US,D,20120726,000000,16.5781,17.091,16.5244,16.9369,9663928.7550089,0
+DHI.US,D,20120727,000000,16.9627,17.1616,15.8614,16.5691,14597210.662038,0
+DHI.US,D,20120730,000000,16.8017,17.0175,15.9866,16.1268,7875356.6994907,0
+DHI.US,D,20120731,000000,15.9936,16.245,15.7759,15.8832,7987042.2334446,0
+DHI.US,D,20120801,000000,16.0284,16.1686,15.4846,15.5551,7325124.6472518,0
+DHI.US,D,20120802,000000,15.5035,15.9736,15.248,15.8087,9338964.0194868,0
+DHI.US,D,20120803,000000,16.08,16.1964,15.5293,15.6257,8455599.781286,0
+DHI.US,D,20120806,000000,15.746,15.9736,15.5035,15.746,5822662.8370742,0
+DHI.US,D,20120807,000000,15.8424,16.0094,15.4667,15.9558,6872536.8340737,0
+DHI.US,D,20120808,000000,15.8792,16.2788,15.6635,16.242,6424621.7401088,0
+DHI.US,D,20120809,000000,16.2709,16.8207,16.261,16.6924,7598047.6641388,0
+DHI.US,D,20120810,000000,16.5691,16.6407,16.2043,16.3316,4842946.0221313,0
+DHI.US,D,20120813,000000,16.2788,16.5224,16.1586,16.4667,5770114.1107998,0
+DHI.US,D,20120814,000000,16.5592,16.6825,16.3226,16.5502,4775014.0402684,0
+DHI.US,D,20120815,000000,16.594,16.6566,16.1586,16.3504,5730343.1841913,0
+DHI.US,D,20120816,000000,16.3972,17.1268,16.2709,17.0821,9031090.6724325,0
+DHI.US,D,20120817,000000,17.3097,17.3376,16.8853,17.1357,6059419.3090405,0
+DHI.US,D,20120820,000000,17.1268,17.1517,16.4946,16.6218,5956475.6329905,0
+DHI.US,D,20120821,000000,16.6665,16.9101,16.3782,16.4767,5161228.1152995,0
+DHI.US,D,20120822,000000,16.4667,17.3524,16.4667,17.1517,11330017.221022,0
+DHI.US,D,20120823,000000,17.1099,17.3097,16.9359,16.9529,7944768.4596019,0
+DHI.US,D,20120824,000000,16.9529,17.255,16.8853,17.1616,4666520.441312,0
+DHI.US,D,20120827,000000,17.1904,17.2262,16.8305,16.9201,3743852.0454401,0
+DHI.US,D,20120828,000000,16.8693,17.1189,16.7103,16.8107,3617430.0930244,0
+DHI.US,D,20120829,000000,16.8603,17.0175,16.7639,16.927,2788900.1393439,0
+DHI.US,D,20120830,000000,16.8207,17.091,16.6665,16.9439,3397700.6276035,0
+DHI.US,D,20120831,000000,17.0175,17.3376,16.8007,17.1427,5507618.9534102,0
+DHI.US,D,20120904,000000,17.1517,17.6795,17.0821,17.599,7547289.5600818,0
+DHI.US,D,20120905,000000,17.5115,17.6884,17.3196,17.5512,7058971.7918946,0
+DHI.US,D,20120906,000000,17.6566,18.0911,17.6388,18.0911,8529398.5658297,0
+DHI.US,D,20120907,000000,18.1,18.1845,17.7034,18.0811,8630016.4449323,0
+DHI.US,D,20120910,000000,18.0304,18.1577,17.8107,17.8376,5692948.352907,0
+DHI.US,D,20120911,000000,17.8376,18.3465,17.8376,18.3365,8592793.6340971,0
+DHI.US,D,20120912,000000,18.4012,18.6915,18.3733,18.5702,8498182.3871629,0
+DHI.US,D,20120913,000000,18.6079,19.2462,18.2312,19.2193,11129874.949531,0
+DHI.US,D,20120914,000000,19.3684,20.2959,19.3684,19.8555,14192982.726307,0
+DHI.US,D,20120917,000000,19.8555,19.8555,19.4479,19.4837,7417098.2473017,0
+DHI.US,D,20120918,000000,19.5384,19.8555,19.2193,19.273,5797466.3681538,0
+DHI.US,D,20120919,000000,19.2909,20.1885,19.2382,20.0613,9034293.673073,0
+DHI.US,D,20120920,000000,19.9479,20.1418,19.7383,20.0345,6528820.8636461,0
+DHI.US,D,20120921,000000,20.27,20.5762,20.0881,20.1975,8422880.6871176,0
+DHI.US,D,20120924,000000,20.278,20.3506,19.6349,19.8993,7355168.8737371,0
+DHI.US,D,20120925,000000,19.7383,20.1975,19.5921,19.6269,9752392.5343192,0
+DHI.US,D,20120926,000000,19.6617,19.8465,18.4519,18.8684,13209471.401811,0
+DHI.US,D,20120927,000000,18.7521,19.1696,18.6447,18.9032,8181164.7951897,0
+DHI.US,D,20120928,000000,18.8078,18.8515,18.5364,18.6259,6798818.526933,0
+DHI.US,D,20121001,000000,18.7809,18.941,18.5075,18.6915,8764363.4096112,0
+DHI.US,D,20121002,000000,18.7084,18.8326,18.5513,18.6994,7920000.5328526,0
+DHI.US,D,20121003,000000,18.7988,19.8923,18.7809,19.8555,12373773.929424,0
+DHI.US,D,20121004,000000,19.8923,20.0881,19.5991,19.8655,8868796.9235848,0
+DHI.US,D,20121005,000000,20.0881,20.1508,19.4748,19.5463,10057620.186749,0
+DHI.US,D,20121008,000000,19.5553,19.5553,19.0434,19.116,5853119.5102499,0
+DHI.US,D,20121009,000000,19.0434,19.088,18.4012,18.6079,10009524.878765,0
+DHI.US,D,20121010,000000,18.5612,19.0136,18.5265,18.7173,5087154.701618,0
+DHI.US,D,20121011,000000,18.8078,18.8147,18.1477,18.2719,4555308.7180684,0
+DHI.US,D,20121012,000000,18.2471,18.2719,17.8107,18.0225,6599571.5665502,0
+DHI.US,D,20121015,000000,18.0473,18.6994,17.8475,18.6547,6434504.3652006,0
+DHI.US,D,20121016,000000,18.7173,18.7809,18.3365,18.6736,4020435.7781973,0
+DHI.US,D,20121017,000000,19.1934,19.8923,18.9936,19.4479,8386613.5454433,0
+DHI.US,D,20121018,000000,19.4112,19.6716,19.3485,19.4569,5253831.4510281,0
+DHI.US,D,20121019,000000,19.439,19.7383,19.2282,19.3953,5206700.8659127,0
+DHI.US,D,20121022,000000,19.4022,19.5921,19.1238,19.3485,3343235.5331696,0
+DHI.US,D,20121023,000000,19.0524,19.2024,18.8227,19.0434,3898641.2764556,0
+DHI.US,D,20121024,000000,19.0792,19.4748,19.0434,19.3306,3560272.0234917,0
+DHI.US,D,20121025,000000,19.7283,19.7383,18.6915,19.0612,5677252.241414,0
+DHI.US,D,20121026,000000,19.0036,19.0136,18.435,18.7422,3996156.7516714,0
+DHI.US,D,20121031,000000,18.8684,19.3108,18.6179,18.923,3778750.0652954,0
+DHI.US,D,20121101,000000,19.0524,19.7471,19.0136,19.7183,5214447.8219216,0
+DHI.US,D,20121102,000000,19.7999,20.1319,18.9936,18.9936,4555656.7828364,0
+DHI.US,D,20121105,000000,18.9668,19.6349,18.9578,19.5991,2820548.884052,0
+DHI.US,D,20121106,000000,19.7005,19.9271,19.3108,19.3485,5184012.2740641,0
+DHI.US,D,20121107,000000,19.2282,19.7283,18.95,19.3396,5696143.3058072,0
+DHI.US,D,20121108,000000,19.3008,19.3853,18.7084,18.932,4814200.4997374,0
+DHI.US,D,20121109,000000,18.7988,19.0136,18.1477,18.599,8285847.7891127,0
+DHI.US,D,20121112,000000,19.1855,19.281,17.4856,17.5115,16470172.328338,0
+DHI.US,D,20121113,000000,17.2262,17.8187,17.0175,17.3783,14168863.64862,0
+DHI.US,D,20121114,000000,17.5214,17.5314,16.5135,16.6029,12623629.104701,0
+DHI.US,D,20121115,000000,16.5224,17.2262,15.9916,16.6745,12292917.276635,0
+DHI.US,D,20121116,000000,16.586,17.3196,16.5224,17.0632,9655571.1767045,0
+DHI.US,D,20121119,000000,17.4508,17.6884,16.9529,17.1715,9559686.3748675,0
+DHI.US,D,20121120,000000,17.4698,17.7481,17.2998,17.5512,8167643.5855135,0
+DHI.US,D,20121121,000000,17.599,17.8664,17.3882,17.5612,4833477.8556651,0
+DHI.US,D,20121123,000000,17.6566,17.8286,17.3524,17.6388,1730589.0926045,0
+DHI.US,D,20121126,000000,17.59,17.7202,17.4052,17.609,3676616.1931134,0
+DHI.US,D,20121127,000000,17.5414,18.0473,17.5214,17.6795,7014861.1213278,0
+DHI.US,D,20121128,000000,17.609,17.7034,17.1009,17.5314,5332994.0544836,0
+DHI.US,D,20121129,000000,17.8554,18.0891,17.5384,17.7382,5325689.7241913,0
+DHI.US,D,20121130,000000,17.7461,17.772,17.3494,17.606,5436627.8242646,0
+DHI.US,D,20121203,000000,17.6686,17.7382,17.4688,17.5194,3307567.9481479,0
+DHI.US,D,20121204,000000,17.8087,17.8743,17.1328,17.1328,8071385.56972,0
+DHI.US,D,20121205,000000,17.1785,17.2332,16.6079,16.8167,8945665.9210539,0
+DHI.US,D,20121206,000000,16.7609,17.0145,16.5542,16.9071,4824979.4419055,0
+DHI.US,D,20121207,000000,17.0513,17.2968,16.7521,17.0513,4136829.2402283,0
+DHI.US,D,20121210,000000,16.8653,16.9787,16.5274,16.6447,6920614.0346423,0
+DHI.US,D,20121211,000000,16.7689,16.9499,16.6079,16.7869,6507043.6783869,0
+DHI.US,D,20121212,000000,16.8465,17.5682,16.7521,17.3753,11195473.086705,0
+DHI.US,D,20121213,000000,17.2888,17.5294,17.0065,17.0781,4942389.9371173,0
+DHI.US,D,20121214,000000,17.0691,17.1328,16.8167,16.9499,3591608.918263,0
+DHI.US,D,20121217,000000,17.0513,17.8455,17.0065,17.8087,5905358.3985225,0
+DHI.US,D,20121218,000000,17.8087,18.2561,17.756,18.1646,8092872.0303608,0
+DHI.US,D,20121219,000000,18.2303,18.3267,17.772,18.0463,7525584.8044853,0
+DHI.US,D,20121220,000000,18.0304,18.3654,17.8654,18.1835,6591654.6020274,0
+DHI.US,D,20121221,000000,17.9678,17.9678,17.439,17.8654,8522913.0931132,0
+DHI.US,D,20121224,000000,17.8743,18.0891,17.7014,17.7182,1910328.3304934,0
+DHI.US,D,20121226,000000,17.772,17.9678,17.5384,17.587,2890849.9194666,0
+DHI.US,D,20121227,000000,17.587,17.7461,17.2431,17.6258,4262513.8184389,0
+DHI.US,D,20121228,000000,17.4926,17.606,17.262,17.4022,3381851.6090447,0
+DHI.US,D,20121231,000000,17.3594,17.922,17.2332,17.8942,4693405.9297284,0
+DHI.US,D,20130102,000000,18.4002,18.5265,18.1069,18.4419,8227299.4724427,0
+DHI.US,D,20130103,000000,18.6259,18.8147,18.2709,18.435,8210738.2288672,0
+DHI.US,D,20130104,000000,18.435,18.762,18.3167,18.7422,5009889.3529389,0
+DHI.US,D,20130107,000000,18.6259,18.8942,18.5413,18.8227,4552222.4096623,0
+DHI.US,D,20130108,000000,18.8684,18.8863,18.599,18.7521,3277899.9535218,0
+DHI.US,D,20130109,000000,18.933,19.3694,18.8326,19.1348,5267655.4569331,0
+DHI.US,D,20130110,000000,19.2203,19.2203,18.7233,18.8684,4259530.1187217,0
+DHI.US,D,20130111,000000,19.0344,19.3495,18.7233,18.9509,4009373.1531836,0
+DHI.US,D,20130114,000000,18.9946,19.265,18.8078,18.8942,3068085.3041539,0
+DHI.US,D,20130115,000000,18.772,19.098,18.6626,19.0712,5801370.5281682,0
+DHI.US,D,20130116,000000,18.9588,19.2203,18.8594,18.9946,3262615.2827518,0
+DHI.US,D,20130117,000000,19.1606,19.5573,19.1606,19.4758,4876124.8434644,0
+DHI.US,D,20130118,000000,19.5305,19.6011,19.3406,19.4678,4370107.0764489,0
+DHI.US,D,20130122,000000,19.5841,19.6279,19.1448,19.4947,5468932.4598074,0
+DHI.US,D,20130123,000000,19.609,19.7651,19.3863,19.7402,4783414.8751768,0
+DHI.US,D,20130124,000000,19.7651,20.0374,19.4758,19.6467,7479732.8041104,0
+DHI.US,D,20130125,000000,19.6467,19.7481,19.5135,19.6835,6593064.9685155,0
+DHI.US,D,20130128,000000,19.7651,19.9013,19.098,19.273,7272741.9056212,0
+DHI.US,D,20130129,000000,20.1189,21.7383,20.0464,21.5484,24700167.793783,0
+DHI.US,D,20130130,000000,21.2571,21.4202,20.7343,20.8585,14041717.399577,0
+DHI.US,D,20130131,000000,20.8307,21.4132,20.6806,21.4033,10168743.384849,0
+DHI.US,D,20130201,000000,21.5862,21.9708,21.0653,21.1229,9063170.9772143,0
+DHI.US,D,20130204,000000,20.944,21.1567,20.6378,20.6806,5525665.0050715,0
+DHI.US,D,20130205,000000,20.9261,21.6269,20.599,21.4569,10451099.359338,0
+DHI.US,D,20130206,000000,21.3129,21.6548,21.1488,21.2025,5381808.6292574,0
+DHI.US,D,20130207,000000,21.2115,21.2761,20.6876,20.9599,5068996.98756,0
+DHI.US,D,20130208,000000,20.9977,21.1229,20.6975,20.8764,3110292.6841392,0
+DHI.US,D,20130211,000000,20.9162,21.2115,20.7074,20.7343,4800006.2977784,0
+DHI.US,D,20130212,000000,20.8396,22.3069,20.8396,21.7562,11359967.892526,0
+DHI.US,D,20130213,000000,21.7383,22.122,21.4649,21.5583,6928474.664983,0
+DHI.US,D,20130214,000000,21.5305,21.6896,21.4569,21.5106,3787514.0544851,0
+DHI.US,D,20130215,000000,21.4749,21.784,21.2939,21.4033,4349830.7947561,0
+DHI.US,D,20130219,000000,21.4917,21.792,20.7601,21.0653,7341793.5293539,0
+DHI.US,D,20130220,000000,20.784,20.8764,19.6736,19.8387,14012271.723776,0
+DHI.US,D,20130221,000000,19.9013,20.281,19.4758,20.0553,9409302.2757002,0
+DHI.US,D,20130222,000000,20.1348,20.3436,20.0374,20.1826,4442027.7195994,0
+DHI.US,D,20130225,000000,20.2998,20.4271,19.3118,19.3316,6828305.4474023,0
+DHI.US,D,20130226,000000,19.5235,20.1826,19.4758,20.1279,6837204.2362421,0
+DHI.US,D,20130227,000000,20.1279,20.599,19.9997,20.4878,5342745.9037955,0
+DHI.US,D,20130228,000000,20.4878,20.7671,20.1627,20.1726,4978173.2084058,0
+DHI.US,D,20130301,000000,20.0275,20.5324,19.6736,20.3625,6889734.8551007,0
+DHI.US,D,20130304,000000,20.266,21.114,20.1915,21.0235,7167649.4829104,0
+DHI.US,D,20130305,000000,21.0851,21.6995,21.0653,21.5305,7464653.3507182,0
+DHI.US,D,20130306,000000,21.62,21.9808,21.3943,21.448,8017251.438606,0
+DHI.US,D,20130307,000000,21.4391,21.5941,21.1329,21.5484,5592864.642567,0
+DHI.US,D,20130308,000000,21.7284,21.8744,21.3227,21.775,4530476.4093967,0
+DHI.US,D,20130311,000000,21.775,21.9272,21.5941,21.6707,5425154.7644955,0
+DHI.US,D,20130312,000000,21.62,21.7383,21.2859,21.3765,4257798.8485891,0
+DHI.US,D,20130313,000000,21.3575,21.8824,21.1845,21.7284,5942115.4463878,0
+DHI.US,D,20130314,000000,21.8904,22.2323,21.8466,22.1846,4671535.1894881,0
+DHI.US,D,20130315,000000,22.0932,22.3993,21.9808,22.0176,6887738.0095381,0
+DHI.US,D,20130318,000000,21.7651,22.1608,21.6806,21.9351,5188122.6574238,0
+DHI.US,D,20130319,000000,22.1458,22.3625,21.8288,21.9898,5181082.8965939,0
+DHI.US,D,20130320,000000,22.1936,23.123,22.1458,23.0047,7138414.0543256,0
+DHI.US,D,20130321,000000,22.9103,22.9103,22.122,22.5047,10342021.293242,0
+DHI.US,D,20130322,000000,22.6249,22.6787,22.289,22.3625,4102580.0694349,0
+DHI.US,D,20130325,000000,22.4272,22.8129,22.0086,22.1458,4783409.8453392,0
+DHI.US,D,20130326,000000,22.289,22.4441,21.7651,21.8984,4871396.7960366,0
+DHI.US,D,20130327,000000,21.792,22.0932,21.62,22.0654,3998315.5580076,0
+DHI.US,D,20130328,000000,22.0654,22.1608,21.7284,21.9808,4491440.8450582,0
+DHI.US,D,20130401,000000,21.9998,22.0842,21.4749,21.5772,3919028.2145775,0
+DHI.US,D,20130402,000000,21.7651,21.8824,21.1229,21.1757,5007036.4290016,0
+DHI.US,D,20130403,000000,21.2115,21.3227,19.9897,20.6637,9848059.0412006,0
+DHI.US,D,20130404,000000,20.7074,20.8396,20.443,20.6975,4987135.3732005,0
+DHI.US,D,20130405,000000,20.2909,20.9162,20.0464,20.8764,6924961.8263409,0
+DHI.US,D,20130408,000000,20.8963,21.2859,20.7174,21.2403,6446593.0771029,0
+DHI.US,D,20130409,000000,21.2671,21.3765,20.944,21.0484,4997175.9351956,0
+DHI.US,D,20130410,000000,21.2025,21.2025,20.7522,20.944,5009643.8968597,0
+DHI.US,D,20130411,000000,20.8307,21.3397,20.8307,21.1051,3595269.6341332,0
+DHI.US,D,20130412,000000,20.9699,21.6458,20.951,21.1845,5110190.3522671,0
+DHI.US,D,20130415,000000,20.9977,21.0077,19.7651,19.8107,7109975.3520308,0
+DHI.US,D,20130416,000000,20.281,20.4092,19.6368,20.3078,6297273.2915908,0
+DHI.US,D,20130417,000000,20.0831,20.11,19.5752,20.0275,5542633.6655,0
+DHI.US,D,20130418,000000,19.9897,20.0275,19.2114,19.431,5867857.9406469,0
+DHI.US,D,20130419,000000,19.5235,20.0911,19.4857,19.8853,5687131.8486032,0
+DHI.US,D,20130422,000000,19.9102,20.3158,19.4221,20.2273,4446422.7917722,0
+DHI.US,D,20130423,000000,20.6876,21.6806,20.6637,21.3039,8245763.0006322,0
+DHI.US,D,20130424,000000,21.3575,21.8098,21.2403,21.7284,7150268.3757915,0
+DHI.US,D,20130425,000000,21.8984,22.4272,21.7184,22.1846,8001914.4575241,0
+DHI.US,D,20130426,000000,23.5126,24.3527,23.1578,24.1181,17166981.898582,0
+DHI.US,D,20130429,000000,24.0813,24.7145,23.9461,23.9879,11034528.340326,0
+DHI.US,D,20130430,000000,23.7145,23.964,23.0872,23.5942,9618775.9020728,0
+DHI.US,D,20130501,000000,23.4948,23.5554,22.9679,23.1399,6572292.7448265,0
+DHI.US,D,20130502,000000,23.3646,23.9968,23.1936,23.8984,6949874.6124155,0
+DHI.US,D,20130503,000000,24.2245,24.4401,23.7344,23.9282,5261357.0941788,0
+DHI.US,D,20130506,000000,23.9381,24.1001,23.6618,23.964,4775682.0027134,0
+DHI.US,D,20130507,000000,24.1349,24.2791,23.8895,24.1986,4536611.80541,0
+DHI.US,D,20130508,000000,24.1091,24.4034,23.8895,24.3885,4895794.5267318,0
+DHI.US,D,20130509,000000,24.297,24.7046,24.2245,24.2603,5667790.1107531,0
+DHI.US,D,20130510,000000,24.3049,24.5704,24.2871,24.5604,3297484.1295486,0
+DHI.US,D,20130513,000000,24.4879,24.7752,24.3954,24.7394,3830742.4915213,0
+DHI.US,D,20130514,000000,24.7582,24.974,24.632,24.965,4429334.4212069,0
+DHI.US,D,20130515,000000,24.8696,25.1032,24.6052,24.815,5796265.2429136,0
+DHI.US,D,20130516,000000,24.6758,24.9282,23.9709,24.2423,5818937.7392815,0
+DHI.US,D,20130517,000000,24.3795,24.7394,24.3149,24.632,9151809.7948763,0
+DHI.US,D,20130520,000000,24.6052,24.974,24.1639,24.1897,4488457.145341,0
+DHI.US,D,20130521,000000,24.2603,24.4123,23.4382,23.801,6038232.626726,0
+DHI.US,D,20130522,000000,23.9879,24.5783,23.4382,23.63,6494695.42686,0
+DHI.US,D,20130523,000000,23.2463,23.9083,23.0325,23.5296,9028107.9786828,0
+DHI.US,D,20130524,000000,23.4094,23.4094,22.9103,23.291,4941595.2227623,0
+DHI.US,D,20130528,000000,23.638,23.9968,23.0514,23.2383,6445451.3039474,0
+DHI.US,D,20130529,000000,23.0325,23.0872,21.9898,22.1766,9183167.8149659,0
+DHI.US,D,20130530,000000,22.279,22.6597,21.9998,22.3805,6072558.2510523,0
+DHI.US,D,20130531,000000,22.2323,22.5485,22.0176,22.0375,4652754.7815241,0
+DHI.US,D,20130603,000000,22.0742,22.1846,20.9341,21.5106,8069987.2748424,0
+DHI.US,D,20130604,000000,21.448,21.7651,20.6558,20.7343,8849173.5148241,0
+DHI.US,D,20130605,000000,20.5802,20.775,19.9807,20.4878,11930086.917021,0
+DHI.US,D,20130606,000000,20.3992,21.1757,20.0175,21.0484,11672715.152301,0
+DHI.US,D,20130607,000000,21.2939,21.8904,20.9341,21.3129,9865185.6385323,0
+DHI.US,D,20130610,000000,21.4391,21.4391,20.453,20.8585,6650580.156524,0
+DHI.US,D,20130611,000000,20.5236,20.8208,20.0553,20.1915,7685769.0394062,0
+DHI.US,D,20130612,000000,20.4956,20.6806,20.1627,20.3436,6616338.0275034,0
+DHI.US,D,20130613,000000,20.3078,21.4649,20.3078,21.4033,7999057.5097166,0
+DHI.US,D,20130614,000000,21.3665,21.8466,21.3665,21.611,8482570.7769431,0
+DHI.US,D,20130617,000000,21.8009,22.2979,21.6896,21.944,6763136.8583657,0
+DHI.US,D,20130618,000000,21.9272,22.2035,21.6021,22.0554,4066488.9720798,0
+DHI.US,D,20130619,000000,22.112,22.112,21.1567,21.2025,5666330.4518557,0
+DHI.US,D,20130620,000000,20.8864,20.8864,19.0533,19.273,19815829.225372,0
+DHI.US,D,20130621,000000,19.4678,19.5841,18.0373,19.089,18282264.910859,0
+DHI.US,D,20130624,000000,18.5413,19.2034,18.1069,18.923,13557007.030981,0
+DHI.US,D,20130625,000000,19.6368,19.6736,18.8764,18.9132,12151925.896369,0
+DHI.US,D,20130626,000000,19.0444,19.1954,18.5702,18.923,9732299.3387184,0
+DHI.US,D,20130627,000000,19.0712,19.6925,18.8426,19.6368,10350723.918412,0
+DHI.US,D,20130628,000000,19.5305,19.6557,19.2472,19.2472,8061778.5797336,0
+DHI.US,D,20130701,000000,19.3406,19.6368,18.9768,19.0444,6889566.8585219,0
+DHI.US,D,20130702,000000,19.107,19.2203,18.7889,18.8684,7916878.0096151,0
+DHI.US,D,20130703,000000,18.7889,19.107,18.7422,18.9588,2876928.3347104,0
+DHI.US,D,20130705,000000,19.0244,19.0622,17.9936,18.3455,6803393.6672952,0
+DHI.US,D,20130708,000000,18.4171,18.5265,17.8087,17.8455,8382335.1655049,0
+DHI.US,D,20130709,000000,18.0215,19.3316,18.0215,19.1954,13986163.848267,0
+DHI.US,D,20130710,000000,19.2203,19.3118,18.8515,19.0444,6297321.5780325,0
+DHI.US,D,20130711,000000,19.8297,20.8108,19.8297,20.784,13028147.76505,0
+DHI.US,D,20130712,000000,20.7671,20.9887,20.453,20.5892,5483673.908107,0
+DHI.US,D,20130715,000000,20.5702,20.6458,19.5841,19.6467,7534400.0980195,0
+DHI.US,D,20130716,000000,19.6925,20.1537,19.2203,19.6279,8809855.2736075,0
+DHI.US,D,20130717,000000,19.5841,20.1279,19.1786,20.0742,10096468.641125,0
+DHI.US,D,20130718,000000,20.1537,20.2462,19.5941,19.6011,5501697.8284824,0
+DHI.US,D,20130719,000000,19.5752,20.0831,19.5135,19.9609,5449391.5403848,0
+DHI.US,D,20130722,000000,20.1438,20.2094,19.441,19.5235,5353314.5987481,0
+DHI.US,D,20130723,000000,19.5135,19.8485,19.3406,19.7213,5164509.581408,0
+DHI.US,D,20130724,000000,20.0275,20.1189,19.0622,19.1786,8636693.0514809,0
+DHI.US,D,20130725,000000,18.4081,18.4419,17.3067,17.5294,25387608.788345,0
+DHI.US,D,20130726,000000,17.5482,18.0036,17.3753,17.4836,11742069.572263,0
+DHI.US,D,20130729,000000,17.6258,18.1457,17.5294,17.7908,11966075.405686,0
+DHI.US,D,20130730,000000,17.6626,17.9489,17.6258,17.8654,7913205.2221345,0
+DHI.US,D,20130731,000000,17.8455,18.4986,17.7461,18.1835,10683189.147896,0
+DHI.US,D,20130801,000000,18.4171,18.7809,18.0304,18.1925,8173278.009693,0
+DHI.US,D,20130802,000000,18.2709,18.6915,18.2391,18.435,5086671.8371999,0
+DHI.US,D,20130805,000000,18.3654,18.3923,17.8554,18.0632,6541499.0725256,0
+DHI.US,D,20130806,000000,18.0711,18.0891,17.5782,17.7282,4831098.7424381,0
+DHI.US,D,20130807,000000,17.6626,17.6775,17.0224,17.1685,8838281.9042919,0
+DHI.US,D,20130808,000000,17.3494,17.3852,17.0592,17.1069,6029595.3894461,0
+DHI.US,D,20130809,000000,17.087,17.2431,16.8067,17.087,6632452.6214922,0
+DHI.US,D,20130812,000000,17.0145,17.421,16.8912,17.0224,6854407.2871067,0
+DHI.US,D,20130813,000000,17.0513,17.1069,16.4528,16.7689,8166039.0672907,0
+DHI.US,D,20130814,000000,16.7351,16.7351,16.1994,16.3634,10414237.690849,0
+DHI.US,D,20130815,000000,16.1198,17.5115,15.911,17.2968,17929991.174587,0
+DHI.US,D,20130816,000000,17.3932,17.9767,16.9419,17.1884,14736759.484856,0
+DHI.US,D,20130819,000000,17.1586,17.4488,16.4717,16.5542,9733834.4451812,0
+DHI.US,D,20130820,000000,16.6447,17.2063,16.5821,17.1069,6719481.8910935,0
+DHI.US,D,20130821,000000,17.0781,17.3753,16.9419,17.0513,8227333.675339,0
+DHI.US,D,20130822,000000,17.1586,17.587,17.0592,17.439,4157297.6617208,0
+DHI.US,D,20130823,000000,17.5384,17.5384,16.7063,16.9419,7958464.7076296,0
+DHI.US,D,20130826,000000,16.8823,17.2153,16.7163,16.9071,7550868.7925814,0
+DHI.US,D,20130827,000000,16.5463,16.6625,16.1914,16.2749,12666700.610801,0
+DHI.US,D,20130828,000000,16.1914,16.2272,15.9011,16.075,10459722.513073,0
+DHI.US,D,20130829,000000,16.1098,16.7609,16.0392,16.6447,9300190.0067081,0
+DHI.US,D,20130830,000000,16.5731,16.5731,16.075,16.1446,6056492.949473,0
+DHI.US,D,20130903,000000,16.1994,16.3932,16.0392,16.101,7700103.0708529,0
+DHI.US,D,20130904,000000,16.101,16.3176,16.0572,16.1288,6555898.4918623,0
+DHI.US,D,20130905,000000,16.1198,16.1536,15.8464,16.075,6525153.1060033,0
+DHI.US,D,20130906,000000,16.3832,16.7441,16.1636,16.3733,8514529.3596529,0
+DHI.US,D,20130909,000000,16.4528,17.4926,16.4528,17.439,11736800.3143,0
+DHI.US,D,20130910,000000,17.3654,17.5194,17.0413,17.087,8397042.4109081,0
+DHI.US,D,20130911,000000,17.087,17.8167,17.0781,17.6447,7824005.0745865,0
+DHI.US,D,20130912,000000,17.6258,18.1557,17.4588,17.5115,7471779.6247563,0
+DHI.US,D,20130913,000000,17.4688,17.5782,17.0781,17.3166,5730508.1628675,0
+DHI.US,D,20130916,000000,17.8167,18.3087,17.7382,17.9489,10954326.572404,0
+DHI.US,D,20130917,000000,17.8843,18.2641,17.8654,18.0463,5548011.5679573,0
+DHI.US,D,20130918,000000,18.0036,19.3595,17.7998,19.2919,15296332.951651,0
+DHI.US,D,20130919,000000,19.4032,19.5404,18.8078,19.0046,9368809.0643995,0
+DHI.US,D,20130920,000000,19.0533,19.0802,18.1169,18.2709,11203106.368383,0
+DHI.US,D,20130923,000000,18.2561,18.3455,17.7182,17.922,8225125.5765934,0
+DHI.US,D,20130924,000000,17.9678,18.6447,17.7908,18.1457,9473503.1239653,0
+DHI.US,D,20130925,000000,18.1925,18.5702,17.922,18.2391,5204339.8601014,0
+DHI.US,D,20130926,000000,18.2391,18.3267,17.9399,18.0801,4697138.0692937,0
+DHI.US,D,20130927,000000,17.932,18.1069,17.7014,17.756,5008643.9651271,0
+DHI.US,D,20130930,000000,17.439,17.7282,17.2789,17.5782,8514647.0578548,0
+DHI.US,D,20131001,000000,17.6158,17.6944,17.3753,17.5294,8309470.9248038,0
+DHI.US,D,20131002,000000,17.3654,17.8167,17.2888,17.6775,7990418.2605016,0
+DHI.US,D,20131003,000000,17.6358,17.8087,17.1685,17.253,9722883.4825642,0
+DHI.US,D,20131004,000000,17.262,17.3246,16.5373,16.7689,8963499.7135648,0
+DHI.US,D,20131007,000000,16.5184,17.0413,16.5085,16.7351,7256320.4915335,0
+DHI.US,D,20131008,000000,16.7689,16.9598,16.2371,16.2749,6618985.734063,0
+DHI.US,D,20131009,000000,16.3096,16.5085,15.9776,16.2182,11773315.929955,0
+DHI.US,D,20131010,000000,16.5085,16.8365,16.3634,16.5463,7299954.3334874,0
+DHI.US,D,20131011,000000,16.5542,17.0145,16.5463,16.8743,4970105.3487524,0
+DHI.US,D,20131014,000000,16.5542,16.7262,16.257,16.5085,7253313.6545629,0
+DHI.US,D,20131015,000000,16.4717,16.4985,15.9687,16.0035,11491594.720983,0
+DHI.US,D,20131016,000000,16.1814,16.5641,15.921,16.3276,12931631.2156,0
+DHI.US,D,20131017,000000,16.2749,17.4121,16.257,17.3166,13950161.276055,0
+DHI.US,D,20131018,000000,17.3932,17.439,17.097,17.2063,6612629.0251914,0
+DHI.US,D,20131021,000000,17.3346,17.4121,16.5641,16.8912,5728942.8773785,0
+DHI.US,D,20131022,000000,17.0323,17.4926,16.9787,17.3932,7341665.7714766,0
+DHI.US,D,20131023,000000,17.3415,18.0632,17.3166,17.6158,8834193.6522181,0
+DHI.US,D,20131024,000000,17.7014,18.2989,17.7014,17.9767,7672099.952502,0
+DHI.US,D,20131025,000000,18.0304,18.0711,17.7282,17.8843,5661547.0762133,0
+DHI.US,D,20131028,000000,17.9042,18.0891,17.6358,17.7809,5421372.3265533,0
+DHI.US,D,20131029,000000,17.8455,18.0801,17.6546,18.0632,5281444.2539744,0
+DHI.US,D,20131030,000000,18.0543,18.0632,17.5115,17.6626,5265058.0487505,0
+DHI.US,D,20131031,000000,17.6626,17.6686,17.1328,17.1407,7218714.4070663,0
+DHI.US,D,20131101,000000,17.1884,17.2332,16.4528,16.7441,9931301.8489895,0
+DHI.US,D,20131104,000000,16.8565,17.439,16.8167,17.0224,7572832.0818352,0
+DHI.US,D,20131105,000000,16.9329,17.1238,16.4111,16.6536,8850258.9537974,0
+DHI.US,D,20131106,000000,16.6973,16.9787,16.5184,16.9419,11612770.552688,0
+DHI.US,D,20131107,000000,17.1149,17.4022,16.6795,16.7769,8902984.7303584,0
+DHI.US,D,20131108,000000,16.5821,16.5989,16.1536,16.4111,22663457.749576,0
+DHI.US,D,20131111,000000,16.429,16.4717,15.9876,16.3355,11921317.897993,0
+DHI.US,D,20131112,000000,16.6625,17.429,16.3932,17.1069,21268329.657783,0
+DHI.US,D,20131113,000000,16.9499,17.3494,16.7967,17.2332,10708190.459115,0
+DHI.US,D,20131114,000000,17.262,18.0036,17.1069,17.7182,11978198.320486,0
+DHI.US,D,20131115,000000,17.7461,18.0632,17.6686,17.7182,7964572.9425193,0
+DHI.US,D,20131118,000000,17.7282,17.8843,17.3346,17.4588,8596461.3917399,0
+DHI.US,D,20131119,000000,17.3932,17.5482,17.2232,17.4488,5237448.2637069,0
+DHI.US,D,20131120,000000,17.772,17.8356,17.1586,17.2431,8939978.1805951,0
+DHI.US,D,20131121,000000,17.3067,17.6546,16.9171,17.587,9709452.8099664,0
+DHI.US,D,20131122,000000,17.6258,17.7998,17.1407,17.2332,9868531.4865632,0
+DHI.US,D,20131125,000000,17.2332,17.3346,16.8823,17.2332,7556643.0462487,0
+DHI.US,D,20131126,000000,17.3246,18.0463,17.3166,18.0304,12017690.594086,0
+DHI.US,D,20131127,000000,18.0711,18.4797,18.0463,18.1457,9579393.2789338,0
+DHI.US,D,20131129,000000,18.1367,18.1835,17.756,17.9847,3473253.8195332,0
+DHI.US,D,20131202,000000,17.932,17.932,17.4488,17.4836,5759179.2436635,0
+DHI.US,D,20131203,000000,17.4022,17.6686,17.1964,17.3067,6169368.5430242,0
+DHI.US,D,20131204,000000,17.1328,17.4836,16.9499,17.262,8733881.587247,0
+DHI.US,D,20131205,000000,17.1328,17.2789,16.9329,16.9975,7469461.8755491,0
+DHI.US,D,20131206,000000,17.2968,17.4926,17.1328,17.262,4963970.9587065,0
+DHI.US,D,20131209,000000,17.2789,17.9588,17.2709,17.597,7940574.5809366,0
+DHI.US,D,20131210,000000,17.7461,18.2203,17.6158,17.6686,7485641.8574277,0
+DHI.US,D,20131211,000000,17.6358,17.6546,17.097,17.1964,8248991.1504612,0
+DHI.US,D,20131212,000000,17.1238,17.3594,17.0323,17.1785,5741219.7052104,0
+DHI.US,D,20131213,000000,17.2431,17.3654,17.087,17.1487,4156411.40432,0
+DHI.US,D,20131216,000000,17.2332,17.6158,17.1884,17.3246,4314550.5072364,0
+DHI.US,D,20131217,000000,17.1328,17.2888,16.8991,17.1069,6961111.2698132,0
+DHI.US,D,20131218,000000,17.5016,18.3654,17.253,18.1925,17458485.135893,0
+DHI.US,D,20131219,000000,18.0304,18.3167,18.0304,18.2391,8277569.6822438,0
+DHI.US,D,20131220,000000,18.1925,18.6626,18.1925,18.6179,9041486.3409686,0
+DHI.US,D,20131223,000000,18.7521,19.265,18.7521,19.117,9585830.4652084,0
+DHI.US,D,20131224,000000,19.0444,19.5235,18.7889,19.2571,4165671.3355059,0
+DHI.US,D,20131226,000000,19.2919,19.6557,19.2819,19.3316,5715426.6975401,0
+DHI.US,D,20131227,000000,19.4947,19.6557,19.3406,19.6011,5052470.9528483,0
+DHI.US,D,20131230,000000,19.5573,19.9013,19.3217,19.8387,6283480.4706794,0
+DHI.US,D,20131231,000000,19.9201,20.2174,19.8485,20.1915,6755826.4922683,0
+DHI.US,D,20140102,000000,19.7313,19.9351,19.5663,19.7481,6787925.9104333,0
+DHI.US,D,20140103,000000,19.8575,20.0643,19.6557,19.6736,4117806.3940878,0
+DHI.US,D,20140106,000000,19.8297,19.8387,19.1527,19.2392,7357534.9093861,0
+DHI.US,D,20140107,000000,19.431,19.4758,19.1786,19.3018,5320708.172944,0
+DHI.US,D,20140108,000000,19.2292,19.6736,19.1348,19.5235,6367576.3389404,0
+DHI.US,D,20140109,000000,19.7739,19.9013,19.5235,19.6736,5514484.681856,0
+DHI.US,D,20140110,000000,19.7829,20.4092,19.6736,20.0374,8690991.1553035,0
+DHI.US,D,20140113,000000,19.8764,20.0275,19.3774,19.4947,7494854.5081394,0
+DHI.US,D,20140114,000000,19.5046,19.6557,19.2819,19.5305,5057058.1648208,0
+DHI.US,D,20140115,000000,19.5235,19.6368,19.2819,19.5305,5597994.0710425,0
+DHI.US,D,20140116,000000,19.4758,19.8764,19.2034,19.8297,5886724.861819,0
+DHI.US,D,20140117,000000,19.7481,19.7739,19.5135,19.5305,5771895.6793094,0
+DHI.US,D,20140121,000000,19.5941,19.7213,19.2819,19.431,4034482.1029282,0
+DHI.US,D,20140122,000000,19.4221,19.9708,19.2819,19.8764,5778342.9252594,0
+DHI.US,D,20140123,000000,19.6835,19.9351,19.6279,19.8675,6083967.9348665,0
+DHI.US,D,20140124,000000,19.4857,19.7113,18.8147,18.8863,10598625.504731,0
+DHI.US,D,20140127,000000,19.0046,19.431,18.2709,18.942,11797723.720326,0
+DHI.US,D,20140128,000000,20.1348,20.9887,19.8575,20.8019,21933764.106488,0
+DHI.US,D,20140129,000000,20.434,21.0563,20.2094,20.9062,12964383.506697,0
+DHI.US,D,20140130,000000,21.0851,21.3397,20.4788,20.6975,8571200.5408972,0
+DHI.US,D,20140131,000000,20.443,21.7094,20.3336,21.2403,12556047.199541,0
+DHI.US,D,20140203,000000,21.2491,21.3665,20.3894,20.6975,9937116.3413583,0
+DHI.US,D,20140204,000000,20.8108,21.0653,20.618,20.8685,7430115.4672414,0
+DHI.US,D,20140205,000000,20.7591,20.9579,20.4758,20.5574,7606905.2083095,0
+DHI.US,D,20140206,000000,20.781,21.6349,20.772,21.3555,13673577.543298,0
+DHI.US,D,20140207,000000,21.5196,21.6985,21.2839,21.6448,8254966.597636,0
+DHI.US,D,20140210,000000,21.6448,21.8974,21.1031,21.3377,9009725.9338638,0
+DHI.US,D,20140211,000000,21.2283,21.3745,20.942,21.1389,7283663.6951797,0
+DHI.US,D,20140212,000000,21.2383,21.3834,20.9679,21.0474,8371879.1389165,0
+DHI.US,D,20140213,000000,20.9579,21.1468,20.7044,21.0543,6205124.6531893,0
+DHI.US,D,20140214,000000,21.0543,21.4381,20.9241,21.4013,5468907.3106189,0
+DHI.US,D,20140218,000000,21.4192,21.5007,20.6438,21.1219,6837944.6283499,0
+DHI.US,D,20140219,000000,20.9241,21.3645,20.7989,20.9867,5405879.4205029,0
+DHI.US,D,20140220,000000,20.9778,21.2561,20.7909,21.1389,5861360.3963199,0
+DHI.US,D,20140221,000000,21.2183,21.6985,21.1547,21.4281,5688291.7291744,0
+DHI.US,D,20140224,000000,21.4907,21.6697,21.3287,21.4828,5604129.4670558,0
+DHI.US,D,20140225,000000,21.5007,21.962,21.2919,21.8734,6194434.2361646,0
+DHI.US,D,20140226,000000,21.8546,22.7075,21.5852,22.5147,15836907.715526,0
+DHI.US,D,20140227,000000,22.4898,22.6707,22.3248,22.5315,7435657.3424075,0
+DHI.US,D,20140228,000000,22.5147,22.6061,22.0276,22.2522,8636425.4641158,0
+DHI.US,D,20140303,000000,21.5574,22.1538,21.5574,22.0086,5398248.1507609,0
+DHI.US,D,20140304,000000,22.2612,22.4182,21.8188,22.0454,6847625.0539666,0
+DHI.US,D,20140305,000000,21.9698,22.0454,21.6796,21.7084,8779801.9934145,0
+DHI.US,D,20140306,000000,21.7462,21.8546,21.4649,21.619,4420441.6681724,0
+DHI.US,D,20140307,000000,21.7562,21.774,21.1647,21.2651,7164095.3995992,0
+DHI.US,D,20140310,000000,20.9142,21.2183,20.625,20.6348,8705094.8201841,0
+DHI.US,D,20140311,000000,20.6945,21.0633,20.2422,20.4928,9929402.5822781,0
+DHI.US,D,20140312,000000,20.3038,20.5672,20.1597,20.5206,7329266.2156051,0
+DHI.US,D,20140313,000000,20.6438,20.6846,19.8635,20.0792,6319347.2372736,0
+DHI.US,D,20140314,000000,20.0235,20.27,19.8257,19.9669,6543422.4824579,0
+DHI.US,D,20140317,000000,20.0056,20.1965,19.7064,19.9768,5398422.1831449,0
+DHI.US,D,20140318,000000,20.0513,20.4242,19.9867,20.3406,6034316.3951013,0
+DHI.US,D,20140319,000000,21.2919,21.4649,20.2064,20.3784,8359771.313631,0
+DHI.US,D,20140320,000000,20.3694,20.4858,19.6785,19.8167,8674945.9730749,0
+DHI.US,D,20140321,000000,20.0056,20.0961,19.277,19.4072,11822905.099734,0
+DHI.US,D,20140324,000000,19.4728,19.5523,18.9986,19.261,8237239.4376841,0
+DHI.US,D,20140325,000000,19.4171,19.6139,19.2869,19.436,8339625.8077182,0
+DHI.US,D,20140326,000000,19.5354,19.6687,19.1468,19.1646,7197375.8236536,0
+DHI.US,D,20140327,000000,19.1468,19.5523,18.9808,19.2432,6976162.5561145,0
+DHI.US,D,20140328,000000,19.3644,19.8068,19.277,19.6329,7365186.2984789,0
+DHI.US,D,20140331,000000,19.7263,19.9251,19.5255,19.6139,9388844.9198506,0
+DHI.US,D,20140401,000000,19.6785,20.2064,19.6329,20.0513,4972003.6094962,0
+DHI.US,D,20140402,000000,20.0792,20.2621,19.7701,20.1597,3819296.5928758,0
+DHI.US,D,20140403,000000,20.1686,20.3694,19.8724,20.3227,4549615.9477717,0
+DHI.US,D,20140404,000000,20.4062,20.9321,20.0603,20.2134,9655666.7436206,0
+DHI.US,D,20140407,000000,20.0235,20.115,19.4807,19.7263,9192164.1826568,0
+DHI.US,D,20140408,000000,19.6507,19.9062,19.4459,19.7889,5038532.2666439,0
+DHI.US,D,20140409,000000,19.8347,20.115,19.4629,19.8813,4792955.4713057,0
+DHI.US,D,20140410,000000,19.8635,20.2522,19.7263,19.7451,6502541.9736552,0
+DHI.US,D,20140411,000000,19.5354,19.7979,19.4072,19.5801,6295928.3129927,0
+DHI.US,D,20140414,000000,19.6875,20.0513,19.5096,19.7163,5926419.3348948,0
+DHI.US,D,20140415,000000,19.7451,20.0335,19.27,19.6418,5353146.6021692,0
+DHI.US,D,20140416,000000,19.7701,19.9161,19.4807,19.8068,3815813.9332597,0
+DHI.US,D,20140417,000000,19.7979,19.8068,19.3446,19.4807,4824033.8324199,0
+DHI.US,D,20140421,000000,19.5096,19.5891,19.2432,19.5523,5170024.2954504,0
+DHI.US,D,20140422,000000,19.8983,19.9768,19.5712,19.7889,9086920.8648153,0
+DHI.US,D,20140423,000000,19.6785,19.6875,19.0832,19.3446,14265336.941466,0
+DHI.US,D,20140424,000000,20.2959,21.1547,20.1597,20.9579,17180939.69817,0
+DHI.US,D,20140425,000000,20.9957,21.0215,20.3316,20.3784,10957147.30538,0
+DHI.US,D,20140428,000000,20.4758,21.0543,20.2621,20.4242,8095030.8366969,0
+DHI.US,D,20140429,000000,20.4062,20.4062,20.0871,20.278,5520549.6601417,0
+DHI.US,D,20140430,000000,20.1875,20.433,19.9768,20.1875,4465297.7606848,0
+DHI.US,D,20140501,000000,20.2522,20.95,20.1498,20.6846,6536561.7838499,0
+DHI.US,D,20140502,000000,20.6786,21.3377,20.5672,20.95,6371063.0224266,0
+DHI.US,D,20140505,000000,20.9142,21.0543,20.6607,20.8178,5927651.6451286,0
+DHI.US,D,20140506,000000,20.7402,20.7989,20.0871,20.3227,12029310.525115,0
+DHI.US,D,20140507,000000,20.3784,20.433,20.0513,20.3128,7845591.1260135,0
+DHI.US,D,20140508,000000,20.3406,20.625,20.0136,20.1408,5408111.6624694,0
+DHI.US,D,20140509,000000,20.0871,20.3227,19.8813,19.941,7168200.7531211,0
+DHI.US,D,20140512,000000,20.0961,20.5672,20.0603,20.4928,7737440.5619875,0
+DHI.US,D,20140513,000000,20.5086,21.1299,20.4828,20.9401,10376916.295196,0
+DHI.US,D,20140514,000000,20.8824,20.8923,20.0573,20.0772,9698988.7356378,0
+DHI.US,D,20140515,000000,20.0305,20.2939,19.4867,20.1935,7788827.3957556,0
+DHI.US,D,20140516,000000,20.5364,20.614,19.9639,20.1378,5197607.9253381,0
+DHI.US,D,20140519,000000,20.0404,20.0404,19.7223,19.9291,3730445.5160633,0
+DHI.US,D,20140520,000000,19.8317,19.9927,19.6647,19.8963,5511824.9036859,0
+DHI.US,D,20140521,000000,19.9033,20.1468,19.7849,20.0772,4835712.1095667,0
+DHI.US,D,20140522,000000,20.1219,20.6925,20.0493,20.5554,6941794.6811516,0
+DHI.US,D,20140523,000000,20.5752,21.4003,20.5275,21.3913,9204329.348092,0
+DHI.US,D,20140527,000000,21.5564,21.5842,20.9559,20.9937,6620951.394632,0
+DHI.US,D,20140528,000000,21.283,21.5285,20.9937,21.1727,6276612.7302986,0
+DHI.US,D,20140529,000000,21.4897,21.8278,21.283,21.6697,7691171.0850844,0
+DHI.US,D,20140530,000000,21.626,21.774,21.3913,21.4897,4005472.0110719,0
+DHI.US,D,20140602,000000,21.4997,21.6697,21.4103,21.5464,3057097.1207381,0
+DHI.US,D,20140603,000000,21.4271,21.6796,21.3635,21.5464,2679360.3341482,0
+DHI.US,D,20140604,000000,21.446,21.6021,21.2273,21.4997,2826599.7787921,0
+DHI.US,D,20140605,000000,21.4897,21.953,21.4003,21.783,4518074.8415902,0
+DHI.US,D,20140606,000000,21.8974,22.2333,21.8546,22.1618,3984747.0678573,0
+DHI.US,D,20140609,000000,22.1687,22.5325,22.13,22.3357,5089773.2351191,0
+DHI.US,D,20140610,000000,22.2433,22.3814,22.0842,22.1379,3318704.0087917,0
+DHI.US,D,20140611,000000,22.0554,22.1031,21.6349,21.7562,5673451.6960561,0
+DHI.US,D,20140612,000000,21.6985,21.8188,21.283,21.3457,5270010.4269393,0
+DHI.US,D,20140613,000000,21.4182,21.4182,21.1727,21.2741,4966130.7710103,0
+DHI.US,D,20140616,000000,21.283,21.5464,21.1209,21.5186,3783180.3463321,0
+DHI.US,D,20140617,000000,21.4003,21.4649,20.9659,21.3099,5065068.6843247,0
+DHI.US,D,20140618,000000,21.3545,21.3635,20.7571,21.2741,6062866.7597928,0
+DHI.US,D,20140619,000000,21.3099,21.6021,21.2005,21.2551,3706937.0606715,0
+DHI.US,D,20140620,000000,21.3009,21.3913,21.0116,21.3913,6154512.4144253,0
+DHI.US,D,20140623,000000,21.283,21.783,21.283,21.4182,5141063.4960035,0
+DHI.US,D,20140624,000000,21.3367,22.2234,21.3277,21.6796,7987492.9069016,0
+DHI.US,D,20140625,000000,21.6538,21.8894,21.4729,21.8367,3125326.8689922,0
+DHI.US,D,20140626,000000,21.8188,21.8974,21.446,21.6697,4342769.908608,0
+DHI.US,D,20140627,000000,21.6448,21.8098,21.2005,21.626,5917702.6261794,0
+DHI.US,D,20140630,000000,21.6697,22.4639,21.6697,22.3079,7995485.3189897,0
+DHI.US,D,20140701,000000,22.2979,22.8615,22.28,22.7801,6449385.6429879,0
+DHI.US,D,20140702,000000,22.8258,22.8953,22.2144,22.3914,4797313.3226796,0
+DHI.US,D,20140703,000000,22.455,22.6429,22.3635,22.5236,2714488.7205696,0
+DHI.US,D,20140707,000000,22.4281,22.4729,21.9262,22.112,3397392.801537,0
+DHI.US,D,20140708,000000,22.0742,22.2333,21.943,22.1031,3855283.069607,0
+DHI.US,D,20140709,000000,22.1548,22.5157,22.112,22.1856,4612433.5906723,0
+DHI.US,D,20140710,000000,21.7999,22.3158,21.7462,22.1618,4865882.0819941,0
+DHI.US,D,20140711,000000,22.0932,22.0932,21.7373,21.8814,4786034.4146453,0
+DHI.US,D,20140714,000000,21.9698,22.0276,21.792,21.8734,3646788.2496488,0
+DHI.US,D,20140715,000000,21.7999,21.962,21.783,21.9342,5045259.1715695,0
+DHI.US,D,20140716,000000,21.953,22.4451,21.792,22.4093,7788262.0419993,0
+DHI.US,D,20140717,000000,21.9798,21.9998,21.4559,21.5186,6422821.0582162,0
+DHI.US,D,20140718,000000,21.626,21.7084,21.4649,21.6886,3051311.8014279,0
+DHI.US,D,20140721,000000,21.5464,21.774,21.4897,21.6349,3696350.2583033,0
+DHI.US,D,20140722,000000,21.7373,22.1687,21.7373,22.0554,3752537.5691619,0
+DHI.US,D,20140723,000000,22.0276,22.5703,21.8278,22.5057,7512089.7499652,0
+DHI.US,D,20140724,000000,21.8188,22.0654,19.8505,19.9121,28825518.944405,0
+DHI.US,D,20140725,000000,19.7939,19.8963,19.2392,19.6099,18666319.173587,0
+DHI.US,D,20140728,000000,19.5493,19.5583,19.0036,19.4957,14214493.330169,0
+DHI.US,D,20140729,000000,19.5673,19.5673,19.0136,19.0334,11330918.567936,0
+DHI.US,D,20140730,000000,19.088,19.1944,18.7869,18.932,7459040.0518571,0
+DHI.US,D,20140731,000000,18.7153,18.8932,18.5771,18.7869,8421273.1509922,0
+DHI.US,D,20140801,000000,18.77,19.0524,18.3893,18.5235,15487511.046413,0
+DHI.US,D,20140804,000000,19.0036,19.0036,18.5334,18.6805,8449238.0425767,0
+DHI.US,D,20140805,000000,18.5334,18.8306,18.2759,18.3982,6730762.811063,0
+DHI.US,D,20140806,000000,18.3813,18.5702,18.2631,18.3545,5501035.9018426,0
+DHI.US,D,20140807,000000,18.435,18.4986,18.1984,18.3067,5462592.852384,0
+DHI.US,D,20140808,000000,18.3723,18.8525,18.3723,18.774,8851008.3996131,0
+DHI.US,D,20140811,000000,18.8167,18.9618,18.7104,18.8167,6518195.8345115,0
+DHI.US,D,20140812,000000,18.5901,18.6636,18.3645,18.4519,8075250.4970003,0
+DHI.US,D,20140813,000000,18.5702,18.7352,18.435,18.5165,5073594.259208,0
+DHI.US,D,20140814,000000,18.6358,19.0186,18.599,18.9986,6062909.0104293,0
+DHI.US,D,20140815,000000,19.1199,19.1388,18.7252,18.9698,5115335.8762232,0
+DHI.US,D,20140818,000000,19.101,19.4092,19.0832,19.2342,7862739.854631,0
+DHI.US,D,20140819,000000,19.6447,19.9619,19.5831,19.8665,9452216.8508646,0
+DHI.US,D,20140820,000000,19.8475,20.0911,19.7293,19.9281,5845525.4613067,0
+DHI.US,D,20140821,000000,19.9102,20.0653,19.7093,19.8475,3310140.2071422,0
+DHI.US,D,20140822,000000,19.8665,19.9718,19.6905,19.8853,3200986.693481,0
+DHI.US,D,20140825,000000,19.9201,20.0831,19.5921,19.6537,4755040.5548044,0
+DHI.US,D,20140826,000000,19.7005,19.8187,19.5453,19.6617,3078490.0263978,0
+DHI.US,D,20140827,000000,19.7641,19.8377,19.6815,19.7541,2328104.6370245,0
+DHI.US,D,20140828,000000,19.6169,19.7541,19.4559,19.7193,3198902.3287425,0
+DHI.US,D,20140829,000000,19.7293,19.8187,19.5921,19.7393,3932905.536762,0
+DHI.US,D,20140902,000000,19.7293,19.7819,19.5732,19.7005,5462307.1576032,0
+DHI.US,D,20140903,000000,19.8187,19.8565,19.1646,19.1994,6426689.0033992,0
+DHI.US,D,20140904,000000,19.4748,19.5732,19.3277,19.4479,7993256.0949259,0
+DHI.US,D,20140905,000000,19.4281,19.7481,19.3923,19.5374,5653181.4501686,0
+DHI.US,D,20140908,000000,19.5205,19.8764,19.4917,19.6815,4998706.0118207,0
+DHI.US,D,20140909,000000,19.9351,19.9817,19.6815,19.7481,4521271.8064254,0
+DHI.US,D,20140910,000000,19.7005,20.0185,19.5543,19.9907,5156370.2980593,0
+DHI.US,D,20140911,000000,19.8853,20.0285,19.8009,19.9817,5397913.1635707,0
+DHI.US,D,20140912,000000,19.9102,19.9351,19.3654,19.5374,8213330.6072123,0
+DHI.US,D,20140915,000000,19.5374,19.7819,19.4281,19.6815,6135204.8794715,0
+DHI.US,D,20140916,000000,19.6617,19.8009,19.5275,19.6617,4304268.5130321,0
+DHI.US,D,20140917,000000,19.9281,20.4728,19.9201,20.2382,8689669.3139588,0
+DHI.US,D,20140918,000000,20.3466,20.3556,20.0007,20.1746,3585277.3585798,0
+DHI.US,D,20140919,000000,20.283,20.283,19.8187,19.9817,7404013.6275371,0
+DHI.US,D,20140922,000000,19.9519,19.9519,19.3177,19.4559,5857810.3368788,0
+DHI.US,D,20140923,000000,19.3823,19.5453,19.2342,19.3734,6353325.8027994,0
+DHI.US,D,20140924,000000,19.0284,19.4917,18.8008,19.2978,8613073.9396599,0
+DHI.US,D,20140925,000000,19.1994,19.27,18.8246,18.945,6616540.2269785,0
+DHI.US,D,20140926,000000,18.9896,19.111,18.8525,19.0284,3215236.2236545,0
+DHI.US,D,20140929,000000,18.8446,18.9618,18.8008,18.8704,3504194.3630946,0
+DHI.US,D,20140930,000000,18.8624,18.9162,18.5702,18.6835,4757828.0908518,0
+DHI.US,D,20141001,000000,18.6736,18.6736,18.4271,18.4986,4499011.7567481,0
+DHI.US,D,20141002,000000,18.5165,18.7014,18.2779,18.6636,5785864.5445399,0
+DHI.US,D,20141003,000000,18.8098,19.0652,18.7352,18.8704,4618689.7027902,0
+DHI.US,D,20141006,000000,19.0086,19.2521,18.9896,19.0652,3586267.2306371,0
+DHI.US,D,20141007,000000,18.936,19.2521,18.8246,18.8794,4273205.241431,0
+DHI.US,D,20141008,000000,18.8624,19.2154,18.6447,19.1199,6448947.0411415,0
+DHI.US,D,20141009,000000,19.101,19.278,18.764,18.7908,5296854.6706866,0
+DHI.US,D,20141010,000000,18.7442,18.7908,17.9549,18.0592,11948010.240643,0
+DHI.US,D,20141013,000000,18.1905,18.4002,17.5622,17.7412,8281195.1892502,0
+DHI.US,D,20141014,000000,17.8226,18.5702,17.8226,18.2371,7274969.1177501,0
+DHI.US,D,20141015,000000,17.9996,18.9529,17.9002,18.7819,12102184.825492,0
+DHI.US,D,20141016,000000,18.4797,19.1816,18.4271,18.4897,11202910.204713,0
+DHI.US,D,20141017,000000,18.764,19.7481,18.5165,19.6269,16285841.854607,0
+DHI.US,D,20141020,000000,19.5921,20.2482,19.5374,20.1279,10282796.966387,0
+DHI.US,D,20141021,000000,20.1547,20.5554,20.0384,20.4828,7707023.1215457,0
+DHI.US,D,20141022,000000,20.4728,20.7899,20.3654,20.6686,6498255.5459764,0
+DHI.US,D,20141023,000000,20.771,21.1747,20.283,20.8834,6269769.1331385,0
+DHI.US,D,20141024,000000,20.8267,20.9857,20.3366,20.9033,4612785.6793105,0
+DHI.US,D,20141027,000000,20.9033,20.9231,20.4828,20.8744,4249213.9216211,0
+DHI.US,D,20141028,000000,20.8933,21.2193,20.6836,21.1399,5112567.4535591,0
+DHI.US,D,20141029,000000,21.0474,21.2193,20.5842,20.8645,6482126.8684422,0
+DHI.US,D,20141030,000000,20.7899,20.8546,20.4212,20.7641,4586983.6179324,0
+DHI.US,D,20141031,000000,21.0553,21.1399,20.5752,20.7482,5695895.8377929,0
+DHI.US,D,20141103,000000,20.7482,20.9231,20.5842,20.9132,4757019.2929514,0
+DHI.US,D,20141104,000000,20.8744,20.9311,20.5652,20.614,3885177.4069291,0
+DHI.US,D,20141105,000000,20.6587,20.7641,20.3188,20.4918,4771919.6841219,0
+DHI.US,D,20141106,000000,20.4918,20.9132,20.4212,20.8834,5288736.5126562,0
+DHI.US,D,20141107,000000,20.8933,21.2661,20.7024,21.0553,6136102.2025152,0
+DHI.US,D,20141110,000000,21.3575,21.6578,21.2751,21.3287,8826323.9681695,0
+DHI.US,D,20141111,000000,21.2105,22.0982,21.1657,21.8039,12237789.249593,0
+DHI.US,D,20141112,000000,21.4759,22.0424,21.4033,21.8586,8808251.7613522,0
+DHI.US,D,20141113,000000,21.8486,22.2094,21.8486,22.117,6232709.2890444,0
+DHI.US,D,20141114,000000,22.0703,22.4053,21.9948,22.1896,4230162.9083894,0
+DHI.US,D,20141117,000000,22.0703,22.3874,22.0326,22.295,4359751.6466143,0
+DHI.US,D,20141118,000000,22.3596,22.5295,22.2492,22.4242,4452213.1409201,0
+DHI.US,D,20141119,000000,22.3685,22.6975,22.3685,22.6309,5450977.9511919,0
+DHI.US,D,20141120,000000,22.5295,23.295,22.4341,23.0325,10382645.280323,0
+DHI.US,D,20141121,000000,23.3676,23.617,23.2036,23.2036,9311831.0630561,0
+DHI.US,D,20141124,000000,23.304,23.5694,23.2413,23.285,6382743.3115085,0
+DHI.US,D,20141125,000000,23.304,23.5256,23.1866,23.2413,5612734.5133745,0
+DHI.US,D,20141126,000000,23.2622,23.3268,22.8874,23.1449,3230295.557696,0
+DHI.US,D,20141128,000000,23.2532,23.4074,22.9908,23.2622,2233135.265647,0
+DHI.US,D,20141201,000000,23.2622,23.2622,22.8606,22.9033,4818408.4619482,0
+DHI.US,D,20141202,000000,22.952,23.2433,22.8874,23.1538,3805038.0089943,0
+DHI.US,D,20141203,000000,23.128,23.3358,22.8785,22.9033,5897295.5687067,0
+DHI.US,D,20141204,000000,22.9033,22.9321,22.3963,22.4242,8717758.945518,0
+DHI.US,D,20141205,000000,22.3874,22.8507,22.3128,22.7175,6068494.1421994,0
+DHI.US,D,20141208,000000,22.7075,22.8874,22.6249,22.7343,4172149.7664495,0
+DHI.US,D,20141209,000000,22.5027,22.8874,22.278,22.4789,8043536.3644024,0
+DHI.US,D,20141210,000000,22.451,22.6985,21.6558,21.6816,6898992.7743514,0
+DHI.US,D,20141211,000000,22.0414,22.5216,21.6816,22.2294,8125552.8977627,0
+DHI.US,D,20141212,000000,21.9092,22.2094,21.8308,21.8914,6878494.1738328,0
+DHI.US,D,20141215,000000,21.777,22.1737,21.6021,21.7005,4933043.4927231,0
+DHI.US,D,20141216,000000,21.5941,21.8308,21.3089,21.3267,5055294.7037271,0
+DHI.US,D,20141217,000000,21.4113,22.116,21.3457,22.0782,5157958.7208016,0
+DHI.US,D,20141218,000000,22.3417,22.451,22.0116,22.3317,4456195.7664023,0
+DHI.US,D,20141219,000000,22.5395,22.7243,22.1588,22.6597,8899144.9522664,0
+DHI.US,D,20141222,000000,22.6319,22.8149,22.3963,22.7701,4408931.3876044,0
+DHI.US,D,20141223,000000,22.7969,23.0266,22.5683,22.6409,3659151.5906889,0
+DHI.US,D,20141224,000000,22.6409,22.7701,22.5395,22.6319,1438236.8186917,0
+DHI.US,D,20141226,000000,22.6509,22.8695,22.6319,22.7343,2024196.8140045,0
+DHI.US,D,20141229,000000,22.7701,23.0982,22.6249,22.7243,3211065.4822426,0
+DHI.US,D,20141230,000000,22.6509,22.8874,22.6409,22.7611,2976211.2948903,0
+DHI.US,D,20141231,000000,22.8407,23.3784,22.8407,23.0803,3706803.266989,0
+DHI.US,D,20150102,000000,23.2622,23.2722,22.4242,22.7781,3478223.2991701,0
+DHI.US,D,20150105,000000,22.6985,22.788,22.2194,22.3039,5492523.4045374,0
+DHI.US,D,20150106,000000,22.4242,22.4242,21.7671,22.0036,8143133.186454,0
+DHI.US,D,20150107,000000,22.2294,23.4759,22.1737,23.135,12486326.607396,0
+DHI.US,D,20150108,000000,23.3526,23.9203,23.3168,23.6618,9343247.4292629,0
+DHI.US,D,20150109,000000,23.7731,24.1677,23.6618,23.7831,6574418.354234,0
+DHI.US,D,20150112,000000,23.9302,23.9919,23.5028,23.803,6616842.0172399,0
+DHI.US,D,20150113,000000,24.3209,24.4759,21.9004,22.6509,22701225.794816,0
+DHI.US,D,20150114,000000,22.3218,22.9809,22.0782,22.9421,11755075.726559,0
+DHI.US,D,20150115,000000,22.8248,23.0803,21.0911,21.1527,16202527.623123,0
+DHI.US,D,20150116,000000,21.0176,21.7671,20.1875,21.6816,16176445.90277,0
+DHI.US,D,20150120,000000,21.6468,21.6468,20.6568,20.946,7201245.7807718,0
+DHI.US,D,20150121,000000,20.9828,21.5007,20.9729,21.3635,6216529.3071658,0
+DHI.US,D,20150122,000000,21.4649,21.7293,21.1895,21.62,6179531.833059,0
+DHI.US,D,20150123,000000,21.7104,21.7572,21.0007,21.0812,12477817.127993,0
+DHI.US,D,20150126,000000,22.3685,22.7969,21.7194,22.2492,15324141.918267,0
+DHI.US,D,20150127,000000,21.8476,22.2194,21.6637,22.0494,8875156.650359,0
+DHI.US,D,20150128,000000,22.2492,22.3039,21.794,21.794,6761970.9419894,0
+DHI.US,D,20150129,000000,21.8844,22.7443,21.8576,22.6697,8126711.7723662,0
+DHI.US,D,20150130,000000,22.4699,22.6697,22.1588,22.3785,8308992.0842558,0
+DHI.US,D,20150202,000000,22.5027,22.8407,22.2492,22.6787,10932881.356432,0
+DHI.US,D,20150203,000000,22.7701,23.2532,22.5485,23.2433,10006782.611256,0
+DHI.US,D,20150204,000000,23.1469,23.9043,23.0922,23.7006,10774498.809372,0
+DHI.US,D,20150205,000000,23.6568,23.8606,23.1648,23.5852,8243742.0118487,0
+DHI.US,D,20150206,000000,23.6926,24.6002,23.6498,24.2343,12436554.351526,0
+DHI.US,D,20150209,000000,24.0803,24.5008,24.0703,24.1976,6763645.8779399,0
+DHI.US,D,20150210,000000,24.298,24.7732,24.0991,24.6092,6789235.6801676,0
+DHI.US,D,20150211,000000,24.7831,24.8756,24.3636,24.5555,5201236.4502471,0
+DHI.US,D,20150212,000000,24.6449,25.0306,24.4918,25.0118,3750878.728692,0
+DHI.US,D,20150213,000000,24.965,25.0396,24.6996,24.8756,3789801.6246663,0
+DHI.US,D,20150217,000000,24.7642,25.0674,24.5386,25.0396,4281981.3022312,0
+DHI.US,D,20150218,000000,25.0018,25.0674,24.6449,24.9024,5504690.5819076,0
+DHI.US,D,20150219,000000,24.8408,25.2453,24.7464,25.0018,3717410.188708,0
+DHI.US,D,20150220,000000,24.9202,25.0018,24.627,24.9928,3951431.434939,0
+DHI.US,D,20150223,000000,24.974,25.1241,24.472,24.8308,4180216.6201355,0
+DHI.US,D,20150224,000000,25.3408,25.472,25.0574,25.2742,6091927.1500259,0
+DHI.US,D,20150225,000000,25.2941,25.4253,24.974,25.0476,3918212.3749043,0
+DHI.US,D,20150226,000000,25.0118,25.0853,24.7096,24.9024,4600901.1788185,0
+DHI.US,D,20150227,000000,24.9114,25.1877,24.8408,24.9839,3222962.0543452,0
+DHI.US,D,20150302,000000,25.0207,25.1877,24.7732,24.8308,3410916.0231482,0
+DHI.US,D,20150303,000000,24.7642,24.8308,24.2791,24.3059,5300282.002088,0
+DHI.US,D,20150304,000000,24.2343,24.6896,24.1439,24.5823,3812946.9257769,0
+DHI.US,D,20150305,000000,24.6718,24.793,24.5465,24.7195,2509901.0785285,0
+DHI.US,D,20150306,000000,24.5107,24.5644,23.787,23.9421,6358264.0974426,0
+DHI.US,D,20150309,000000,24.2145,24.2701,23.9143,23.9769,3600892.9926697,0
+DHI.US,D,20150310,000000,23.7105,23.96,23.6409,23.7006,3807369.8417471,0
+DHI.US,D,20150311,000000,23.7294,24.0237,23.5753,23.7771,2944613.8545266,0
+DHI.US,D,20150312,000000,23.9143,24.3636,23.8527,24.3358,2994019.9382127,0
+DHI.US,D,20150313,000000,24.2245,24.4819,23.9143,24.4342,2537989.7041201,0
+DHI.US,D,20150316,000000,24.3059,24.5644,24.2055,24.3547,3943789.099554,0
+DHI.US,D,20150317,000000,24.2245,24.2881,23.9421,24.1171,3720583.0103224,0
+DHI.US,D,20150318,000000,24.1241,25.0207,23.8775,24.793,5864851.1036762,0
+DHI.US,D,20150319,000000,24.9928,25.2553,24.3259,24.6539,4983732.18502,0
+DHI.US,D,20150320,000000,24.9114,25.3795,24.8756,25.0018,6086526.1103153,0
+DHI.US,D,20150323,000000,24.955,25.1608,24.813,24.813,3212633.7856341,0
+DHI.US,D,20150324,000000,24.6797,25.5147,24.5734,25.0942,4536772.7602161,0
+DHI.US,D,20150325,000000,25.1141,25.4441,24.5644,24.6181,4951812.8350442,0
+DHI.US,D,20150326,000000,24.4918,24.6896,24.3159,24.4163,3448734.3667659,0
+DHI.US,D,20150327,000000,24.5107,25.1877,24.4441,25.0942,3977017.2132965,0
+DHI.US,D,20150330,000000,25.2314,25.8259,25.142,25.6221,4774520.1102072,0
+DHI.US,D,20150331,000000,25.7811,26.319,25.4342,26.0545,7424354.2911522,0
+DHI.US,D,20150401,000000,26.1658,26.1658,25.7085,25.8457,5701329.0684648,0
+DHI.US,D,20150402,000000,25.9273,26.6062,25.8637,26.5436,5548300.2806406,0
+DHI.US,D,20150406,000000,26.4004,26.7971,26.1658,26.2682,4891694.2030476,0
+DHI.US,D,20150407,000000,26.2852,26.3268,25.5695,25.6419,4758889.3866043,0
+DHI.US,D,20150408,000000,25.6419,26.147,25.5695,26.1102,4133979.3341936,0
+DHI.US,D,20150409,000000,26.0078,26.2514,25.4999,26.0545,3948939.6533477,0
+DHI.US,D,20150410,000000,26.0545,26.2036,25.7901,26.1748,2754639.9029076,0
+DHI.US,D,20150413,000000,26.1848,26.2603,25.8825,25.9641,2275545.8510748,0
+DHI.US,D,20150414,000000,25.9084,26.319,25.7374,26.294,3312213.5062376,0
+DHI.US,D,20150415,000000,26.4004,26.7603,26.2852,26.5694,4366921.1772565,0
+DHI.US,D,20150416,000000,26.4282,26.4282,25.8637,26.0346,6011463.830544,0
+DHI.US,D,20150417,000000,25.7991,25.9641,25.2652,25.8637,6799426.1313259,0
+DHI.US,D,20150420,000000,26.1182,26.1748,25.3497,25.6509,6626752.8094227,0
+DHI.US,D,20150421,000000,25.7374,26.5048,25.7374,26.1281,9051200.9694815,0
+DHI.US,D,20150422,000000,25.9273,26.2036,24.3915,24.7284,19467223.246743,0
+DHI.US,D,20150423,000000,24.627,24.627,23.7194,23.9242,17054035.887303,0
+DHI.US,D,20150424,000000,23.9689,24.3915,23.9342,24.3059,6075239.1545407,0
+DHI.US,D,20150427,000000,24.3735,24.4163,23.9242,24.0237,6412480.7178947,0
+DHI.US,D,20150428,000000,23.9043,24.2145,23.6568,24.1529,4391481.874693,0
+DHI.US,D,20150429,000000,23.9769,23.9968,23.5306,23.7294,5819269.708569,0
+DHI.US,D,20150430,000000,23.5753,23.7105,23.1807,23.2364,7214681.4832071,0
+DHI.US,D,20150501,000000,23.3198,23.7194,23.2741,23.5952,4183933.6701879,0
+DHI.US,D,20150504,000000,23.623,23.8527,23.3198,23.4392,3664180.4224105,0
+DHI.US,D,20150505,000000,23.4192,23.6052,23.0087,23.0365,5646348.9186515,0
+DHI.US,D,20150506,000000,23.12,23.2174,22.7979,23.12,3606655.1747265,0
+DHI.US,D,20150507,000000,23.0564,23.6141,23.0465,23.5306,4312335.3667181,0
+DHI.US,D,20150508,000000,23.7771,24.1976,23.6737,23.7105,4110370.282048,0
+DHI.US,D,20150511,000000,23.6827,23.787,23.2075,23.2741,4556560.1416854,0
+DHI.US,D,20150512,000000,23.1369,23.4192,22.9441,23.2741,4248619.3948062,0
+DHI.US,D,20150513,000000,23.3666,23.5882,23.1668,23.1826,2824259.8982991,0
+DHI.US,D,20150514,000000,23.3666,23.7234,23.2194,23.6528,4184669.032458,0
+DHI.US,D,20150515,000000,23.6598,24.1291,23.3666,24.1291,7038666.3371432,0
+DHI.US,D,20150518,000000,24.1211,24.3686,23.9461,24.2652,5279102.3615463,0
+DHI.US,D,20150519,000000,24.9452,25.1956,24.4034,24.5515,6829145.4302964,0
+DHI.US,D,20150520,000000,24.623,24.81,24.2105,24.6857,5129623.6331631,0
+DHI.US,D,20150521,000000,24.641,24.79,24.4223,24.6688,6713368.6263661,0
+DHI.US,D,20150522,000000,24.633,24.6499,24.3785,24.4401,4313877.5149536,0
+DHI.US,D,20150526,000000,24.4223,24.46,24.0753,24.0953,4302143.9095922,0
+DHI.US,D,20150527,000000,24.1121,24.2195,23.7811,24.1847,4823302.4940199,0
+DHI.US,D,20150528,000000,24.1927,24.5515,24.0087,24.1677,4616433.3176028,0
+DHI.US,D,20150529,000000,24.0753,24.3019,23.9381,23.9541,4365235.1756631,0
+DHI.US,D,20150601,000000,24.1041,24.3507,23.9998,24.2473,4424307.6014203,0
+DHI.US,D,20150602,000000,24.1579,24.3109,23.9709,24.1291,2948287.6479749,0
+DHI.US,D,20150603,000000,24.2473,24.5793,23.9541,24.2652,5026440.5368391,0
+DHI.US,D,20150604,000000,24.0555,24.4302,23.9381,24.0365,4808911.1224234,0
+DHI.US,D,20150605,000000,23.8895,24.0555,23.7046,23.9909,2689098.0999145,0
+DHI.US,D,20150608,000000,23.964,24.0365,23.7523,23.7711,2764226.7735433,0
+DHI.US,D,20150609,000000,23.7711,23.9083,23.4818,23.6528,3395143.4581223,0
+DHI.US,D,20150610,000000,23.791,24.1757,23.6956,24.1041,3273534.0544076,0
+DHI.US,D,20150611,000000,24.2294,24.6141,24.2005,24.2294,3200926.3354287,0
+DHI.US,D,20150612,000000,24.0555,24.5356,24.0455,24.4978,3869547.6892937,0
+DHI.US,D,20150615,000000,24.4302,24.9531,24.4123,24.4401,4720371.8955477,0
+DHI.US,D,20150616,000000,24.3209,24.4401,24.1479,24.3109,4202002.8591025,0
+DHI.US,D,20150617,000000,24.3209,24.4223,24.0365,24.3885,3317923.3779824,0
+DHI.US,D,20150618,000000,24.4501,24.7424,24.4223,24.5972,3556499.6452248,0
+DHI.US,D,20150619,000000,24.7155,25.3676,24.6956,25.0276,6383966.5680345,0
+DHI.US,D,20150622,000000,25.1589,25.4323,25.1589,25.2921,4159696.8942986,0
+DHI.US,D,20150623,000000,25.3388,25.6499,25.2533,25.3199,4449087.59978,0
+DHI.US,D,20150624,000000,25.981,26.32,25.4521,25.6043,7094678.6096504,0
+DHI.US,D,20150625,000000,25.7553,25.972,25.5068,25.5495,3437212.0145874,0
+DHI.US,D,20150626,000000,25.6499,25.7722,25.3875,25.6499,5408618.6701085,0
+DHI.US,D,20150629,000000,25.3676,25.6043,25.0823,25.1211,4817415.5719884,0
+DHI.US,D,20150630,000000,25.3676,25.5953,25.0545,25.0912,5300302.1214388,0
+DHI.US,D,20150701,000000,25.4233,25.4233,24.8826,25.2722,3174317.4880852,0
+DHI.US,D,20150702,000000,25.3676,25.6211,25.0366,25.302,3702825.6713443,0
+DHI.US,D,20150706,000000,25.0744,25.6689,25.0276,25.2722,4338302.4067724,0
+DHI.US,D,20150707,000000,25.2533,25.7891,25.0177,25.7722,6505872.7321729,0
+DHI.US,D,20150708,000000,25.5953,25.7265,25.1857,25.2632,5420067.5866566,0
+DHI.US,D,20150709,000000,25.5853,25.7365,25.3676,25.3775,3608618.8233604,0
+DHI.US,D,20150710,000000,25.6877,25.9551,25.3775,25.8537,3859405.524577,0
+DHI.US,D,20150713,000000,25.9988,26.1182,25.808,25.9273,2981646.5374972,0
+DHI.US,D,20150714,000000,25.9273,26.0446,25.8249,25.9899,1919032.9675984,0
+DHI.US,D,20150715,000000,26.0158,26.0158,25.2215,25.3299,7399357.0038044,0
+DHI.US,D,20150716,000000,25.4611,25.4611,24.981,25.2533,5819694.22687,0
+DHI.US,D,20150717,000000,25.3487,25.3955,24.79,24.8914,6386797.360686,0
+DHI.US,D,20150720,000000,24.9531,24.962,24.3686,24.633,5657337.1020674,0
+DHI.US,D,20150721,000000,24.7056,24.9452,24.5604,24.8656,3446151.0421286,0
+DHI.US,D,20150722,000000,24.8378,25.6499,24.7712,25.5495,4596394.4442489,0
+DHI.US,D,20150723,000000,25.6311,25.6777,24.8994,25.1589,3949143.864758,0
+DHI.US,D,20150724,000000,25.2056,25.3388,24.3109,24.5167,5883481.6224771,0
+DHI.US,D,20150727,000000,24.3587,24.7424,24.2741,24.5266,7105583.2977606,0
+DHI.US,D,20150728,000000,24.8994,25.5763,23.9709,25.302,12017424.012688,0
+DHI.US,D,20150729,000000,25.47,26.3278,25.3199,26.2126,10355137.098001,0
+DHI.US,D,20150730,000000,26.1281,27.0447,26.0078,27.0257,9714210.0304528,0
+DHI.US,D,20150731,000000,27.1113,27.3289,26.7533,27.2295,7222142.7444354,0
+DHI.US,D,20150803,000000,27.2295,27.2385,26.807,27.2195,5724269.1521977,0
+DHI.US,D,20150804,000000,27.1917,27.2484,26.4959,26.7533,4616567.1112853,0
+DHI.US,D,20150805,000000,26.9919,27.0775,26.2046,26.3836,4642579.4198788,0
+DHI.US,D,20150806,000000,26.4978,26.5466,26.1291,26.304,4684280.7981926,0
+DHI.US,D,20150807,000000,26.2524,26.312,25.8825,26.2046,4138270.79171,0
+DHI.US,D,20150810,000000,26.4502,26.8259,26.3656,26.7076,3421251.3336319,0
+DHI.US,D,20150811,000000,26.1192,27.0099,26.1192,27.0019,4774120.7410947,0
+DHI.US,D,20150812,000000,27.3319,27.5665,26.7842,27.5367,7638298.4372629,0
+DHI.US,D,20150813,000000,27.5754,28.3548,27.481,28.1957,7269450.3798374,0
+DHI.US,D,20150814,000000,28.1063,28.1788,27.8756,28.16,4172109.527748,0
+DHI.US,D,20150817,000000,28.0486,28.8588,28.0148,28.6819,5429673.5706755,0
+DHI.US,D,20150818,000000,29.0606,29.5596,28.8777,29.0994,13207457.454801,0
+DHI.US,D,20150819,000000,28.9801,29.7455,28.9145,29.6053,11507494.037919,0
+DHI.US,D,20150820,000000,29.3737,29.6779,29.0804,29.0994,5991213.7040073,0
+DHI.US,D,20150821,000000,28.8021,28.9323,28.3349,28.5009,7621105.4460737,0
+DHI.US,D,20150824,000000,27.0575,27.98,25.4143,27.1421,8073244.5977299,0
+DHI.US,D,20150825,000000,27.8756,27.989,25.9909,25.9909,8212130.4879395,0
+DHI.US,D,20150826,000000,26.6261,27.2235,25.8726,27.1321,10523793.591526,0
+DHI.US,D,20150827,000000,27.5466,27.989,27.0387,27.8658,8478595.1932336,0
+DHI.US,D,20150828,000000,27.9314,28.1252,27.3856,27.6918,6232760.5933889,0
+DHI.US,D,20150831,000000,27.6818,28.1331,27.637,27.9134,5717570.4143633,0
+DHI.US,D,20150901,000000,27.2425,27.7286,26.9839,27.2603,5558388.12311,0
+DHI.US,D,20150902,000000,27.5566,28.1957,27.1609,28.1957,4842998.3324433,0
+DHI.US,D,20150903,000000,28.6212,28.8777,28.3349,28.7485,5809075.2335406,0
+DHI.US,D,20150904,000000,28.2902,28.4641,27.8388,27.9314,5785248.8924067,0
+DHI.US,D,20150908,000000,28.4443,28.9502,28.2156,28.9323,5437941.6178691,0
+DHI.US,D,20150909,000000,29.2912,29.329,28.318,28.4165,6105024.8473687,0
+DHI.US,D,20150910,000000,28.16,28.3349,27.4055,28.2902,6375612.0076328,0
+DHI.US,D,20150911,000000,28.3259,28.822,28.2156,28.8021,6609549.758558,0
+DHI.US,D,20150914,000000,28.7753,28.9502,28.4243,28.8866,5527054.2462413,0
+DHI.US,D,20150915,000000,28.9323,29.0804,28.7385,28.7842,6559826.7950976,0
+DHI.US,D,20150916,000000,28.8021,29.1282,28.4075,29.0238,7067616.0709473,0
+DHI.US,D,20150917,000000,29.1192,30.3847,28.9701,29.5496,9130041.6633249,0
+DHI.US,D,20150918,000000,29.2166,29.6928,28.8588,29.0516,9637689.0977517,0
+DHI.US,D,20150921,000000,28.9602,29.3737,27.8846,28.2057,10371794.91446,0
+DHI.US,D,20150922,000000,27.8001,27.9512,27.0197,27.5277,8052951.214589,0
+DHI.US,D,20150923,000000,27.6192,28.0963,27.4542,27.7106,4693922.9970428,0
+DHI.US,D,20150924,000000,27.3955,28.0675,27.0475,28.0148,5992613.0048524,0
+DHI.US,D,20150925,000000,28.3617,28.5755,27.98,28.16,4366652.5839239,0
+DHI.US,D,20150928,000000,28.0397,28.0963,26.6261,26.9482,6912814.7683214,0
+DHI.US,D,20150929,000000,27.0287,27.1947,26.2702,26.488,7265968.726189,0
+DHI.US,D,20150930,000000,26.9183,27.1519,26.3388,26.9839,6357881.8297783,0
+DHI.US,D,20151001,000000,27.0475,27.3051,26.6172,27.1857,4963880.4216282,0
+DHI.US,D,20151002,000000,26.7921,27.3239,26.2324,27.3239,6417401.9110898,0
+DHI.US,D,20151005,000000,27.481,28.6033,27.481,28.5565,6439922.5063595,0
+DHI.US,D,20151006,000000,28.6311,28.6311,27.491,27.5754,8792059.7078631,0
+DHI.US,D,20151007,000000,27.7722,28.1162,27.5078,28.1063,6721296.6565318,0
+DHI.US,D,20151008,000000,28.1063,28.2902,27.7812,28.1689,5714523.3386911,0
+DHI.US,D,20151009,000000,28.16,28.2613,27.6102,28.1689,5083786.7223014,0
+DHI.US,D,20151012,000000,28.2613,28.4741,27.8658,28.4243,3455753.0022773,0
+DHI.US,D,20151013,000000,28.2057,28.5933,27.819,27.9612,5022093.751108,0
+DHI.US,D,20151014,000000,27.9224,27.9612,26.488,26.9183,12769301.251921,0
+DHI.US,D,20151015,000000,27.0019,27.5277,26.5903,27.4999,7527534.3695737,0
+DHI.US,D,20151016,000000,27.5178,27.637,27.1779,27.6102,5399643.4277358,0
+DHI.US,D,20151019,000000,27.5665,27.9412,27.3955,27.9134,3831727.3337409,0
+DHI.US,D,20151020,000000,27.8936,28.7097,27.809,28.6033,5040447.628836,0
+DHI.US,D,20151021,000000,28.7753,28.9323,28.4831,28.7932,4354902.8830819,0
+DHI.US,D,20151022,000000,28.7196,28.8687,27.6639,28.4443,7727408.0477326,0
+DHI.US,D,20151023,000000,28.5377,28.7196,27.9612,28.6123,6693224.1264208,0
+DHI.US,D,20151026,000000,28.5565,28.7932,27.6818,28.4165,5522373.4792878,0
+DHI.US,D,20151027,000000,28.1888,28.2345,27.315,27.6282,5641734.5455554,0
+DHI.US,D,20151028,000000,27.6282,28.2613,27.3409,27.9612,5638251.8859394,0
+DHI.US,D,20151029,000000,27.6918,27.829,26.3568,26.816,11220577.006613,0
+DHI.US,D,20151030,000000,26.8657,27.4999,26.478,27.0575,6456569.2571757,0
+DHI.US,D,20151102,000000,27.0475,27.4999,26.9751,27.4343,3106479.0612032,0
+DHI.US,D,20151103,000000,27.3319,27.829,26.816,27.5466,5904033.5392752,0
+DHI.US,D,20151104,000000,27.646,27.7812,27.2603,27.3856,5136180.5295748,0
+DHI.US,D,20151105,000000,27.4542,27.491,26.5814,27.0197,7078823.5552864,0
+DHI.US,D,20151106,000000,26.7742,27.0197,26.4034,27.0197,6379863.2264476,0
+DHI.US,D,20151109,000000,27.0475,27.1141,26.148,26.4402,8369299.8381496,0
+DHI.US,D,20151110,000000,27.0197,29.0059,26.7176,28.6311,20475928.022256,0
+DHI.US,D,20151111,000000,28.7017,29.6411,28.5665,29.4284,11434381.323235,0
+DHI.US,D,20151112,000000,29.1798,29.3002,28.2256,28.4831,6451784.8755658,0
+DHI.US,D,20151113,000000,28.4831,28.8966,28.1421,28.1888,4949519.2290579,0
+DHI.US,D,20151116,000000,28.1788,28.8777,28.1788,28.8498,4251972.2846098,0
+DHI.US,D,20151117,000000,28.8319,29.2714,28.7196,28.7753,4669999.0770578,0
+DHI.US,D,20151118,000000,28.7673,29.338,28.7285,29.2912,4227274.7755882,0
+DHI.US,D,20151119,000000,29.2912,29.5696,29.2166,29.4662,4339341.5712391,0
+DHI.US,D,20151120,000000,29.5954,29.7952,29.2714,29.6212,4216827.8027078,0
+DHI.US,D,20151123,000000,29.6212,29.8817,29.5308,29.6511,3358254.6285096,0
+DHI.US,D,20151124,000000,29.4761,30.2306,29.4761,30.0875,5068444.7113817,0
+DHI.US,D,20151125,000000,30.0974,30.2753,29.9105,30.164,2892123.4743696,0
+DHI.US,D,20151127,000000,30.1351,30.3588,29.9731,30.1928,1710896.2720837,0
+DHI.US,D,20151130,000000,30.1451,30.2664,29.7445,29.7644,3974253.82047,0
+DHI.US,D,20151201,000000,29.8807,30.4602,29.7445,30.4304,4897537.868475,0
+DHI.US,D,20151202,000000,30.4125,30.496,29.5686,29.7644,3378160.7141484,0
+DHI.US,D,20151203,000000,29.8707,29.9891,28.995,29.169,5295958.3536104,0
+DHI.US,D,20151204,000000,29.2792,30.3936,29.1411,30.3936,4537240.5351211,0
+DHI.US,D,20151207,000000,30.2575,30.4692,30.1253,30.331,5436483.9709068,0
+DHI.US,D,20151208,000000,29.8509,30.164,29.5298,29.9284,4319995.8095187,0
+DHI.US,D,20151209,000000,29.6769,30.0974,29.0775,29.336,5418037.5441653,0
+DHI.US,D,20151210,000000,29.5298,30.0695,29.4075,29.8041,3540750.2174523,0
+DHI.US,D,20151211,000000,29.3906,29.7197,29.1868,29.4354,4504247.8177825,0
+DHI.US,D,20151214,000000,29.3816,29.4542,28.4503,28.6977,5029742.1222983,0
+DHI.US,D,20151215,000000,28.9473,29.2246,28.7445,28.986,3032138.0601567,0
+DHI.US,D,20151216,000000,29.3816,29.7942,29.2146,29.7197,4001170.49388,0
+DHI.US,D,20151217,000000,29.8329,30.0427,29.0308,29.0397,3060246.8050991,0
+DHI.US,D,20151218,000000,29.0208,29.0496,28.2206,28.3309,8259792.223915,0
+DHI.US,D,20151221,000000,28.5625,29.327,28.5159,28.9393,3624323.9885612,0
+DHI.US,D,20151222,000000,28.9473,29.4264,28.5257,29.3718,2758657.7372538,0
+DHI.US,D,20151223,000000,29.5099,29.7296,29.159,29.6043,3699868.126783,0
+DHI.US,D,20151224,000000,29.5874,29.8907,29.5099,29.6302,1121792.628215,0
+DHI.US,D,20151228,000000,29.4075,29.7445,29.2942,29.7445,2100361.6341972,0
+DHI.US,D,20151229,000000,29.9731,30.1063,29.8041,30.0427,1885558.3918092,0
+DHI.US,D,20151230,000000,30.0427,30.2217,29.8608,29.8907,2068745.0804503,0
+DHI.US,D,20151231,000000,29.7743,29.9205,29.501,29.5099,1901862.107695,0
+DHI.US,D,20160104,000000,29.1162,29.151,27.1241,28.0009,12359816.129837,0
+DHI.US,D,20160105,000000,28.2295,28.323,27.6669,28.0248,5165839.4704931,0
+DHI.US,D,20160106,000000,27.6222,28.0248,27.0595,27.3259,7159869.3299727,0
+DHI.US,D,20160107,000000,26.6182,27.0873,26.2046,26.2872,7110450.1687087,0
+DHI.US,D,20160108,000000,26.2702,26.4164,25.0873,25.1728,13577533.79859,0
+DHI.US,D,20160111,000000,25.3537,25.8438,25.0604,25.5207,8799845.896606,0
+DHI.US,D,20160112,000000,25.7971,26.1579,25.2493,25.981,7634607.5423666,0
+DHI.US,D,20160113,000000,26.2324,26.6798,24.9938,25.0972,8327364.0693994,0
+DHI.US,D,20160114,000000,25.1171,25.2493,24.4799,24.804,11345714.338482,0
+DHI.US,D,20160115,000000,23.9083,24.8864,23.4192,24.5535,13683834.388314,0
+DHI.US,D,20160119,000000,25.136,25.3637,24.4988,24.814,8594092.3381883,0
+DHI.US,D,20160120,000000,24.3805,24.7195,23.4102,24.3895,9591216.4154061,0
+DHI.US,D,20160121,000000,24.462,25.1817,24.1857,24.5535,6961661.5340565,0
+DHI.US,D,20160122,000000,24.8686,25.8388,24.8318,25.5297,9165927.5433023,0
+DHI.US,D,20160125,000000,25.5207,25.5207,23.795,24.3229,11575742.899556,0
+DHI.US,D,20160126,000000,24.9392,25.3975,24.0276,25.1917,10232527.762553,0
+DHI.US,D,20160127,000000,24.8596,25.126,24.5535,24.7096,7456968.7646966,0
+DHI.US,D,20160128,000000,24.956,25.2682,24.3527,24.6718,6678580.2569724,0
+DHI.US,D,20160129,000000,24.7284,25.4959,24.626,25.3447,7171243.8049231,0
+DHI.US,D,20160201,000000,25.1817,25.3398,24.7841,24.9034,4779377.9274475,0
+DHI.US,D,20160202,000000,24.7364,24.7841,23.964,24.1211,6317616.9731085,0
+DHI.US,D,20160203,000000,24.3715,24.5376,23.1041,23.7791,7480869.5474282,0
+DHI.US,D,20160204,000000,23.6399,24.2205,23.4938,23.7204,6328457.2792964,0
+DHI.US,D,20160205,000000,23.3616,23.799,22.5017,22.5863,10069919.145866,0
+DHI.US,D,20160208,000000,22.291,22.4937,21.3854,21.6975,10648477.232036,0
+DHI.US,D,20160209,000000,21.3377,22.3268,21.2263,22.2144,10599481.583106,0
+DHI.US,D,20160210,000000,22.5117,22.8983,22.0424,22.6151,6115616.6795746,0
+DHI.US,D,20160211,000000,22.1618,22.3546,21.2651,21.4679,6333848.2593316,0
+DHI.US,D,20160212,000000,21.9092,22.3934,21.5613,22.3735,4981677.9993077,0
+DHI.US,D,20160216,000000,22.5961,22.9958,22.4202,22.8983,5300544.5596154,0
+DHI.US,D,20160217,000000,22.9659,23.0952,22.5583,22.8715,5232659.8582267,0
+DHI.US,D,20160218,000000,22.8815,22.9958,22.4202,22.7175,4990585.8418552,0
+DHI.US,D,20160219,000000,22.6887,23.2174,22.5863,23.1141,8985331.2210711,0
+DHI.US,D,20160222,000000,23.296,24.1389,23.296,24.1211,7007950.1243427,0
+DHI.US,D,20160223,000000,23.963,24.3616,23.8537,24.3139,7193314.7327033,0
+DHI.US,D,20160224,000000,24.0187,24.4909,23.7493,24.471,5470592.3062448,0
+DHI.US,D,20160225,000000,24.4909,25.2533,24.4581,25.1579,5589481.5737373,0
+DHI.US,D,20160226,000000,25.2135,25.5793,24.978,25.1102,4508767.6299301,0
+DHI.US,D,20160229,000000,25.0436,25.3388,24.6916,24.6916,4791906.2471637,0
+DHI.US,D,20160301,000000,24.9422,25.6429,24.8616,25.5714,3767015.4539665,0
+DHI.US,D,20160302,000000,25.4621,25.9323,25.3875,25.9233,5274936.6499721,0
+DHI.US,D,20160303,000000,25.9521,26.4959,25.8955,26.4581,4933816.0757922,0
+DHI.US,D,20160304,000000,26.4581,26.5804,26.0674,26.2494,6303413.7174417,0
+DHI.US,D,20160307,000000,26.1072,26.2752,25.8299,26.0128,4552042.3414729,0
+DHI.US,D,20160308,000000,25.9323,26.0774,25.3199,25.5883,4739666.3529236,0
+DHI.US,D,20160309,000000,25.7931,26.0724,25.4481,25.9323,3016339.3399748,0
+DHI.US,D,20160310,000000,26.0873,26.4382,25.4909,25.978,4396322.590485,0
+DHI.US,D,20160311,000000,26.2494,27.3995,26.1648,27.319,9226792.603212,0
+DHI.US,D,20160314,000000,27.0785,27.3806,26.8309,27.2533,4389755.634398,0
+DHI.US,D,20160315,000000,26.9849,27.319,26.9005,27.1063,5125930.7263317,0
+DHI.US,D,20160316,000000,26.8925,27.6878,26.8011,27.6052,4114078.2783925,0
+DHI.US,D,20160317,000000,27.5218,27.978,27.3617,27.8348,3674740.0636553,0
+DHI.US,D,20160318,000000,27.978,28.2603,27.8348,27.9194,5904552.6185248,0
+DHI.US,D,20160321,000000,27.978,28.1401,27.2623,27.651,4980612.6796851,0
+DHI.US,D,20160322,000000,27.4184,27.825,27.3617,27.5218,2884633.0400827,0
+DHI.US,D,20160323,000000,27.5605,27.6052,27.0873,27.1241,3894640.5435576,0
+DHI.US,D,20160324,000000,27.1967,27.2444,26.8756,27.1719,3704337.6405537,0
+DHI.US,D,20160328,000000,27.2255,27.651,27.0595,27.5605,3705387.8706632,0
+DHI.US,D,20160329,000000,27.7504,28.5297,27.6778,28.3886,6632380.1918294,0
+DHI.US,D,20160330,000000,28.5675,28.6511,27.8628,27.8806,3933170.1062245,0
+DHI.US,D,20160331,000000,27.815,28.0844,27.6878,27.9382,4356806.1736635,0
+DHI.US,D,20160401,000000,27.7594,28.1669,27.6878,28.0944,3406868.0097758,0
+DHI.US,D,20160404,000000,28.0566,28.0844,27.3528,27.6878,3012544.8304221,0
+DHI.US,D,20160405,000000,27.3617,27.8716,27.2156,27.4482,4044155.486772,0
+DHI.US,D,20160406,000000,27.4571,28.2693,27.4571,28.158,4599589.3971491,0
+DHI.US,D,20160407,000000,27.9194,28.2603,27.7882,27.9582,3094082.5232344,0
+DHI.US,D,20160408,000000,28.2146,28.3617,28.0128,28.1868,2682929.5069725,0
+DHI.US,D,20160411,000000,28.4929,28.5575,28.0208,28.0278,2209454.7898061,0
+DHI.US,D,20160412,000000,28.0466,28.5297,27.9194,28.3807,2735766.9459301,0
+DHI.US,D,20160413,000000,28.4831,29.2762,28.4741,29.2028,3598868.9859837,0
+DHI.US,D,20160414,000000,29.166,29.324,28.8707,29.0178,3916928.760326,0
+DHI.US,D,20160415,000000,28.9532,29.0457,28.7495,28.991,2578670.0253829,0
+DHI.US,D,20160418,000000,28.7395,29.0934,28.7107,29.0178,3440840.5394963,0
+DHI.US,D,20160419,000000,28.7295,29.2664,28.5387,28.9095,5403848.3720441,0
+DHI.US,D,20160420,000000,28.8151,29.3638,28.6222,29.0367,5291856.0179911,0
+DHI.US,D,20160421,000000,29.2316,30.0427,29.1749,29.3688,6143494.0519833,0
+DHI.US,D,20160422,000000,29.148,29.6182,28.6659,28.7773,4255925.7370335,0
+DHI.US,D,20160425,000000,28.6321,28.9095,28.3975,28.7584,3416438.7849309,0
+DHI.US,D,20160426,000000,28.8151,29.2474,28.7295,29.0268,3224676.2230296,0
+DHI.US,D,20160427,000000,29.0367,29.324,28.825,29.1132,2793144.3163861,0
+DHI.US,D,20160428,000000,28.8707,28.9403,27.9681,28.0566,4677411.0458766,0
+DHI.US,D,20160429,000000,28.0377,28.3439,27.3577,27.7772,6135727.9825912,0
+DHI.US,D,20160502,000000,27.986,28.3707,27.806,28.3071,3531580.8233449,0
+DHI.US,D,20160503,000000,28.1043,28.2097,27.6192,27.7166,3600581.142733,0
+DHI.US,D,20160504,000000,27.5019,27.6331,27.0973,27.5218,3442076.8736003,0
+DHI.US,D,20160505,000000,27.5506,27.6142,27.1967,27.3617,3273367.0637963,0
+DHI.US,D,20160506,000000,27.2533,27.5406,26.9581,27.3001,4058716.8668824,0
+DHI.US,D,20160509,000000,27.3359,27.642,27.1161,27.3528,2308242.8139574,0
+DHI.US,D,20160510,000000,27.4482,27.5118,27.1798,27.475,2542187.6066555,0
+DHI.US,D,20160511,000000,27.319,27.5406,26.9751,26.9839,3447519.1579801,0
+DHI.US,D,20160512,000000,27.0863,27.2435,26.7394,27.0109,4319216.184677,0
+DHI.US,D,20160513,000000,26.9561,27.3091,26.8438,26.9661,2892763.2697236,0
+DHI.US,D,20160516,000000,26.9472,27.2901,26.8737,27.2057,3680751.7256615,0
+DHI.US,D,20160517,000000,27.1788,27.6888,27.1619,27.2901,3390016.0415819,0
+DHI.US,D,20160518,000000,27.1957,27.7335,27.0029,27.2345,3791452.4173958,0
+DHI.US,D,20160519,000000,26.9839,27.1619,26.7056,27.0963,3224350.2895473,0
+DHI.US,D,20160520,000000,27.3091,27.6838,27.2057,27.5317,2577560.4431887,0
+DHI.US,D,20160523,000000,27.4661,27.6242,27.0863,27.0963,2472796.9718626,0
+DHI.US,D,20160524,000000,27.5218,28.3737,27.3359,28.2445,6933470.2997759,0
+DHI.US,D,20160525,000000,28.4373,28.6351,28.2266,28.3091,3548042.4761341,0
+DHI.US,D,20160526,000000,28.3269,28.5317,28.151,28.3469,2653704.1380631,0
+DHI.US,D,20160527,000000,28.319,28.6599,28.2912,28.3369,2932052.3378816,0
+DHI.US,D,20160531,000000,28.3827,28.3915,28.1013,28.319,4233418.2193418,0
+DHI.US,D,20160601,000000,28.1162,28.657,27.981,28.6153,3708280.0273345,0
+DHI.US,D,20160602,000000,28.5049,28.7813,28.2574,28.7813,4108349.2932645,0
+DHI.US,D,20160603,000000,28.6251,28.829,28.1252,28.7147,3284373.3546278,0
+DHI.US,D,20160606,000000,28.7902,28.8657,28.5049,28.6779,2792724.8279227,0
+DHI.US,D,20160607,000000,28.6779,29.7415,28.6779,29.2714,4804962.6998374,0
+DHI.US,D,20160608,000000,29.2812,29.7057,29.1431,29.653,3479367.0842607,0
+DHI.US,D,20160609,000000,29.4781,29.5984,29.3002,29.4026,2409793.2249676,0
+DHI.US,D,20160610,000000,29.1352,29.153,28.7623,28.8568,3472812.1997841,0
+DHI.US,D,20160613,000000,28.6451,28.9035,28.3091,28.3269,3179621.9549122,0
+DHI.US,D,20160614,000000,28.3269,28.5407,27.9204,28.1421,3542800.3792945,0
+DHI.US,D,20160615,000000,28.1967,28.7723,28.0586,28.4671,2484056.7665137,0
+DHI.US,D,20160616,000000,28.2266,28.4105,27.9592,28.3001,3348143.6487867,0
+DHI.US,D,20160617,000000,28.3091,28.7196,28.1788,28.6351,3311088.8345303,0
+DHI.US,D,20160620,000000,29.0884,29.1978,28.7852,28.7991,2185509.7445028,0
+DHI.US,D,20160621,000000,29.0686,29.2096,28.4473,28.7335,2742980.739144,0
+DHI.US,D,20160622,000000,28.6868,28.9473,28.5139,28.5317,1985292.025446,0
+DHI.US,D,20160623,000000,28.8936,28.995,28.5973,28.995,1851125.1289564,0
+DHI.US,D,20160624,000000,27.826,28.5705,27.661,28.1331,8392801.2517686,0
+DHI.US,D,20160627,000000,27.7782,27.8458,27.0029,27.319,3978118.7477504,0
+DHI.US,D,20160628,000000,27.7176,28.1013,27.642,28.0218,2834683.7339262,0
+DHI.US,D,20160629,000000,28.3469,28.8518,28.0486,28.7047,3323408.9189662,0
+DHI.US,D,20160630,000000,28.7723,29.2126,28.4959,29.171,3770886.4170521,0
+DHI.US,D,20160701,000000,29.171,29.6441,29.1431,29.5139,3368411.8827392,0
+DHI.US,D,20160705,000000,29.329,29.5238,28.9771,29.4384,3168803.7800103,0
+DHI.US,D,20160706,000000,29.1978,30.3201,29.171,30.3101,6826313.6316773,0
+DHI.US,D,20160707,000000,30.4861,30.8062,30.2107,30.4215,5705628.5737215,0
+DHI.US,D,20160708,000000,30.7466,31.4801,30.6819,31.339,5084976.7818986,0
+DHI.US,D,20160711,000000,31.4593,31.7426,31.3291,31.3747,3809499.4750248,0
+DHI.US,D,20160712,000000,31.6441,31.6889,31.2635,31.339,4595782.8159859,0
+DHI.US,D,20160713,000000,31.4235,31.5825,31.2376,31.4135,3323024.6393668,0
+DHI.US,D,20160714,000000,31.6441,31.7654,31.4135,31.5059,3662999.4165211,0
+DHI.US,D,20160715,000000,31.5537,31.6173,31.0129,31.3191,4562834.3612189,0
+DHI.US,D,20160718,000000,31.4325,31.5259,31.165,31.4593,2380073.925997,0
+DHI.US,D,20160719,000000,31.4593,31.7078,31.2833,31.5735,3814621.8617274,0
+DHI.US,D,20160720,000000,31.6014,31.9324,31.4513,31.8857,5769432.0648092,0
+DHI.US,D,20160721,000000,31.7277,32.0229,31.3659,31.7754,7716610.998149,0
+DHI.US,D,20160722,000000,31.5447,31.9324,31.004,31.4693,6919493.3868052,0
+DHI.US,D,20160725,000000,31.4593,31.6601,31.2187,31.2734,4499950.3244609,0
+DHI.US,D,20160726,000000,31.3012,31.5059,30.9513,31.4423,5356648.3751685,0
+DHI.US,D,20160727,000000,31.5259,31.8112,31.17,31.3091,4382386.9221833,0
+DHI.US,D,20160728,000000,31.2734,31.4881,31.165,31.2635,3273629.6213237,0
+DHI.US,D,20160729,000000,31.2933,31.3091,30.3002,30.4692,5986899.1092374,0
+DHI.US,D,20160801,000000,30.4125,30.6848,30.2912,30.4404,3415244.7014635,0
+DHI.US,D,20160802,000000,30.2912,30.4404,29.6809,29.7336,3119276.9802196,0
+DHI.US,D,20160803,000000,29.5894,30.1143,29.486,29.9255,3786673.0656236,0
+DHI.US,D,20160804,000000,29.9781,30.0954,29.4572,29.7902,3929028.5378712,0
+DHI.US,D,20160805,000000,29.9533,30.1541,29.7753,30.0029,3821659.6106222,0
+DHI.US,D,20160808,000000,30.0675,30.2117,29.7505,29.829,2834436.265912,0
+DHI.US,D,20160809,000000,29.8201,29.9941,29.6878,29.9781,3510626.5195316,0
+DHI.US,D,20160810,000000,30.0675,30.0775,29.5805,29.8767,2295530.4021816,0
+DHI.US,D,20160811,000000,29.9941,30.2962,29.8379,30.0497,2724282.8205182,0
+DHI.US,D,20160812,000000,30.0219,30.1053,29.6699,29.8767,2737357.3806074,0
+DHI.US,D,20160815,000000,29.9065,30.5248,29.9065,30.1541,2800234.3755928,0
+DHI.US,D,20160816,000000,30.0855,30.1103,29.8201,30.0497,2219872.589628,0
+DHI.US,D,20160817,000000,29.9443,30.0855,29.5228,29.7703,3289842.800131,0
+DHI.US,D,20160818,000000,29.8001,29.9443,29.494,29.7703,3458471.1265646,0
+DHI.US,D,20160819,000000,29.6878,29.8201,29.5666,29.6143,3143086.2199053,0
+DHI.US,D,20160822,000000,29.6143,29.8469,29.3926,29.7902,3484775.1657441,0
+DHI.US,D,20160823,000000,29.9343,30.8956,29.7415,30.6462,6569272.8302779,0
+DHI.US,D,20160824,000000,30.498,30.665,30.2296,30.3489,3239087.7139768,0
+DHI.US,D,20160825,000000,30.2565,30.5517,30.1919,30.3111,1992988.6830781,0
+DHI.US,D,20160826,000000,30.3489,30.4582,29.4572,29.6699,3681542.4161462,0
+DHI.US,D,20160829,000000,29.6332,29.9255,29.5228,29.5805,5152555.6691558,0
+DHI.US,D,20160830,000000,29.5894,29.8657,29.5129,29.8101,3457388.7054939,0
+DHI.US,D,20160831,000000,29.8101,29.8379,29.5626,29.7803,2814788.7139303,0
+DHI.US,D,20160901,000000,29.829,29.9343,29.2336,29.317,3866806.427753,0
+DHI.US,D,20160902,000000,29.5228,29.8379,29.3022,29.3638,3335552.9590831,0
+DHI.US,D,20160906,000000,29.3926,29.5715,29.0765,29.2146,3024040.021477,0
+DHI.US,D,20160907,000000,29.1778,29.9065,29.1778,29.7415,3561398.7071341,0
+DHI.US,D,20160908,000000,29.6948,29.6948,29.2744,29.2982,3116458.2591786,0
+DHI.US,D,20160909,000000,29.0099,29.0298,27.8538,28.0715,4810974.3618436,0
+DHI.US,D,20160912,000000,27.8488,28.5467,27.81,28.3965,5653251.8678962,0
+DHI.US,D,20160913,000000,28.6321,28.7693,27.7335,27.8966,6629373.3548588,0
+DHI.US,D,20160914,000000,27.9064,28.2117,27.7644,27.974,4890084.654987,0
+DHI.US,D,20160915,000000,27.974,28.3965,27.82,28.3051,4308434.2246063,0
+DHI.US,D,20160916,000000,28.0715,28.2504,27.7504,27.8398,5597777.7880219,0
+DHI.US,D,20160919,000000,28.0347,28.7037,28.0347,28.2961,3644044.9761731,0
+DHI.US,D,20160920,000000,28.4532,28.4532,27.7206,27.81,5098789.7221607,0
+DHI.US,D,20160921,000000,27.8488,28.146,27.5307,28.1112,4955421.2406024,0
+DHI.US,D,20160922,000000,28.3797,28.6749,28.2822,28.4333,3604868.5763793,0
+DHI.US,D,20160923,000000,28.3329,28.5665,28.0347,28.0347,3402538.325493,0
+DHI.US,D,20160926,000000,27.9254,28.1003,27.6092,27.7922,6662784.5546931,0
+DHI.US,D,20160927,000000,27.7644,28.1063,27.646,27.8866,3648451.1139888,0
+DHI.US,D,20160928,000000,27.9154,28.2017,27.83,28.1639,2697492.8990178,0
+DHI.US,D,20160929,000000,28.2117,28.4532,27.9254,28.0009,4982084.410193,0
+DHI.US,D,20160930,000000,28.1739,28.2504,27.8488,28.0536,4683829.1187681,0
+DHI.US,D,20161003,000000,27.9254,28.0248,27.7296,27.9442,2363811.4547802,0
+DHI.US,D,20161004,000000,27.974,28.315,27.6738,27.7732,4192194.6756086,0
+DHI.US,D,20161005,000000,27.9442,28.2117,27.8866,27.9442,2898118.0349275,0
+DHI.US,D,20161006,000000,27.7822,28.2305,27.646,28.1282,2461395.3357887,0
+DHI.US,D,20161007,000000,28.1739,28.4433,27.4313,27.4979,3750607.1174568,0
+DHI.US,D,20161010,000000,27.82,27.974,27.4512,27.5158,3908126.5443699,0
+DHI.US,D,20161011,000000,27.4691,27.5446,26.9859,27.1261,2803742.1843973,0
+DHI.US,D,20161012,000000,27.2175,27.5108,27.0883,27.3737,3088487.3317889,0
+DHI.US,D,20161013,000000,27.1171,27.1261,26.6669,26.8259,4605997.4103652,0
+DHI.US,D,20161014,000000,26.9581,27.2175,26.7255,26.8259,5045786.2985593,0
+DHI.US,D,20161017,000000,26.8657,27.1559,26.642,26.7553,4550189.3492683,0
+DHI.US,D,20161018,000000,27.0317,27.4412,26.8359,27.312,3701530.9911231,0
+DHI.US,D,20161019,000000,27.4313,27.656,27.1073,27.6182,4578368.5119383,0
+DHI.US,D,20161020,000000,27.4214,27.4412,26.9491,27.2842,5587999.783554,0
+DHI.US,D,20161021,000000,27.0505,27.1987,26.9293,27.0128,4453538.0001674,0
+DHI.US,D,20161024,000000,27.1987,27.4025,27.146,27.2077,3263247.0303656,0
+DHI.US,D,20161025,000000,27.0317,27.0317,26.5694,26.7653,4095614.7502029,0
+DHI.US,D,20161026,000000,26.6768,26.808,26.4362,26.5526,5233034.0781508,0
+DHI.US,D,20161027,000000,26.6331,26.7166,25.807,26.0644,6313594.1089247,0
+DHI.US,D,20161028,000000,26.1132,26.816,26.0834,26.6062,3443499.3116989,0
+DHI.US,D,20161031,000000,26.6867,26.9581,26.6331,26.7842,2915849.2187495,0
+DHI.US,D,20161101,000000,26.7842,26.9949,26.3696,26.6241,2761520.7208665,0
+DHI.US,D,20161102,000000,26.6152,26.7971,26.307,26.5794,2951229.0970554,0
+DHI.US,D,20161103,000000,26.6669,26.7454,26.2662,26.2812,4298169.3318501,0
+DHI.US,D,20161104,000000,26.307,27.2743,26.1976,26.7066,6564685.6183054,0
+DHI.US,D,20161107,000000,27.1987,27.3458,26.9343,27.2842,5702479.8953281,0
+DHI.US,D,20161108,000000,25.8239,26.2116,25.2424,25.7971,13835128.888103,0
+DHI.US,D,20161109,000000,25.2453,25.8388,24.794,25.5813,9948526.0251724,0
+DHI.US,D,20161110,000000,25.6569,26.136,25.2553,25.5635,14998902.553607,0
+DHI.US,D,20161111,000000,25.5028,26.0098,25.3408,25.3895,8531332.0354374,0
+DHI.US,D,20161114,000000,25.5445,25.9909,25.3696,25.981,6183761.9265557,0
+DHI.US,D,20161115,000000,26.2255,26.816,25.7473,26.299,7685654.3591068,0
+DHI.US,D,20161116,000000,26.2076,26.2554,25.7335,25.8149,4301801.8806293,0
+DHI.US,D,20161117,000000,26.2642,26.9293,26.2255,26.5436,5024843.060389,0
+DHI.US,D,20161118,000000,26.5336,26.7921,26.4362,26.5138,3947887.4113032,0
+DHI.US,D,20161121,000000,26.6062,26.8925,26.4094,26.8557,4588864.7772281,0
+DHI.US,D,20161122,000000,26.9005,26.9681,26.5526,26.6768,3167852.1347195,0
+DHI.US,D,20161123,000000,26.5963,26.9591,26.5028,26.8567,2508478.6404299,0
+DHI.US,D,20161125,000000,26.9104,27.0615,26.8269,26.9203,1125124.3927003,0
+DHI.US,D,20161128,000000,26.8011,26.8011,26.3984,26.5605,3393157.6782026,0
+DHI.US,D,20161129,000000,26.6152,27.1003,26.5565,26.8865,3674891.9647535,0
+DHI.US,D,20161130,000000,26.8935,26.9303,25.8129,25.8408,7912845.0857559,0
+DHI.US,D,20161201,000000,25.8507,25.9342,25.3647,25.4591,5490139.2614727,0
+DHI.US,D,20161202,000000,25.4034,25.6151,25.303,25.4303,4567876.2705186,0
+DHI.US,D,20161205,000000,25.5973,25.8965,25.3358,25.6429,5712926.8682086,0
+DHI.US,D,20161206,000000,25.9879,26.149,25.6619,26.149,4874111.9024212,0
+DHI.US,D,20161207,000000,26.1192,26.8667,26.0635,26.8269,4038388.2748777,0
+DHI.US,D,20161208,000000,26.817,27.6818,26.817,27.491,5085959.612183,0
+DHI.US,D,20161209,000000,27.4631,27.4631,26.5794,26.9015,5010267.5967331,0
+DHI.US,D,20161212,000000,26.7742,27.2663,26.7017,27.1749,5111717.4109896,0
+DHI.US,D,20161213,000000,27.5009,27.5675,27.0765,27.2663,4019053.5788003,0
+DHI.US,D,20161214,000000,27.3309,27.3955,26.4929,26.5526,7374839.562972,0
+DHI.US,D,20161215,000000,26.5694,27.0227,25.9243,25.9979,6440475.7885053,0
+DHI.US,D,20161216,000000,26.0913,26.3508,25.5505,26.139,12337221.092969,0
+DHI.US,D,20161219,000000,26.306,26.7921,26.0346,26.1192,6184399.7099746,0
+DHI.US,D,20161220,000000,26.149,26.4452,26.1112,26.1668,4276605.411709,0
+DHI.US,D,20161221,000000,26.1192,26.49,26.1192,26.2434,2859240.4074925,0
+DHI.US,D,20161222,000000,26.2434,26.314,25.8209,25.8786,3399150.2268255,0
+DHI.US,D,20161223,000000,25.979,26.0257,25.6111,25.6907,2545644.1111155,0
+DHI.US,D,20161227,000000,25.7762,26.1012,25.6907,26.0346,2489282.7678728,0
+DHI.US,D,20161228,000000,26.1012,26.1291,25.6151,25.7394,2164007.1883814,0
+DHI.US,D,20161229,000000,25.7583,26.0068,25.5873,25.6619,1986590.7295374,0
+DHI.US,D,20161230,000000,25.7394,25.8408,25.3696,25.4789,3365028.8139094,0
+DHI.US,D,20170103,000000,25.8309,25.9153,25.3647,25.6907,3460112.8655864,0
+DHI.US,D,20170104,000000,25.8686,26.3836,25.7583,26.314,7963161.5700638,0
+DHI.US,D,20170105,000000,26.1868,26.4552,26.1768,26.4263,4093496.1825682,0
+DHI.US,D,20170106,000000,26.299,26.5028,25.9153,25.9621,5727851.4026,0
+DHI.US,D,20170109,000000,25.9153,26.2384,25.7394,26.0635,4785500.2458828,0
+DHI.US,D,20170110,000000,26.2334,26.4552,25.9829,26.2434,3561381.605686,0
+DHI.US,D,20170111,000000,26.1966,26.7742,26.0714,26.6669,5835910.4235801,0
+DHI.US,D,20170112,000000,26.5794,26.8011,26.0814,26.7454,4475225.6543157,0
+DHI.US,D,20170113,000000,26.6669,26.8468,26.4929,26.5694,2532601.7419874,0
+DHI.US,D,20170117,000000,26.474,26.808,26.3328,26.6331,3969708.8591341,0
+DHI.US,D,20170118,000000,26.6241,26.7355,26.4452,26.5694,3166389.4579194,0
+DHI.US,D,20170119,000000,26.5963,26.8667,26.0714,26.1112,4421571.3697174,0
+DHI.US,D,20170120,000000,26.1768,26.4552,26.1291,26.3886,5223401.938976,0
+DHI.US,D,20170123,000000,26.474,26.9015,26.4084,26.7921,6564095.1153606,0
+DHI.US,D,20170124,000000,27.8339,28.7385,27.5088,28.5635,11997872.027623,0
+DHI.US,D,20170125,000000,28.8141,29.5139,28.6193,29.2424,8361491.5181208,0
+DHI.US,D,20170126,000000,29.336,29.7345,29.0556,29.2246,8424262.8865146,0
+DHI.US,D,20170127,000000,29.3072,29.3448,28.7385,28.8429,4572653.6103559,0
+DHI.US,D,20170130,000000,28.7673,28.7673,28.1798,28.6291,5294786.4014288,0
+DHI.US,D,20170131,000000,28.5347,28.5537,27.7584,27.8816,7886779.4608829,0
+DHI.US,D,20170201,000000,28.0596,28.161,27.5943,27.7584,6422011.2543481,0
+DHI.US,D,20170202,000000,27.8916,28.1898,27.7046,27.9492,5677033.9464584,0
+DHI.US,D,20170203,000000,28.153,28.2653,27.8528,27.9592,3404610.6186209,0
+DHI.US,D,20170206,000000,27.9294,28.0496,27.5615,27.5834,4623324.195237,0
+DHI.US,D,20170207,000000,27.7146,27.7673,27.3935,27.5178,4315922.6469581,0
+DHI.US,D,20170208,000000,27.5566,27.996,27.473,27.9592,3953252.2361825,0
+DHI.US,D,20170209,000000,27.9392,28.2375,27.6301,28.1709,3723864.4764307,0
+DHI.US,D,20170210,000000,28.2474,28.9572,28.1987,28.827,4383060.9204336,0
+DHI.US,D,20170213,000000,28.995,29.0417,28.4045,28.4522,3609765.6263536,0
+DHI.US,D,20170214,000000,28.2474,28.4811,28.0138,28.161,5251159.6012476,0
+DHI.US,D,20170215,000000,28.161,28.9204,28.0496,28.7703,5331528.359781,0
+DHI.US,D,20170216,000000,28.7703,28.9025,28.3995,28.4621,3056645.4413136,0
+DHI.US,D,20170217,000000,28.3777,28.5367,28.153,28.5189,2511920.0553769,0
+DHI.US,D,20170221,000000,28.6222,28.9771,28.5367,28.9025,3567323.855932,0
+DHI.US,D,20170222,000000,29.3588,29.4154,28.8161,28.995,4449927.5826741,0
+DHI.US,D,20170223,000000,29.0894,29.1908,28.7226,28.9771,4016329.4187079,0
+DHI.US,D,20170224,000000,28.8647,29.3688,28.6321,29.3588,5954689.0346433,0
+DHI.US,D,20170227,000000,29.3588,29.9781,29.2454,29.9593,5790890.3583589,0
+DHI.US,D,20170228,000000,29.8757,30.0865,29.6859,29.9333,4969407.207281,0
+DHI.US,D,20170301,000000,30.1451,30.7624,30.1253,30.491,5200249.5960925,0
+DHI.US,D,20170302,000000,30.491,30.6938,30.2306,30.4066,4296979.272253,0
+DHI.US,D,20170303,000000,30.2942,30.491,29.8459,30.4443,4607123.08804,0
+DHI.US,D,20170306,000000,30.2217,30.4066,30.0964,30.3141,3390008.9998091,0
+DHI.US,D,20170307,000000,30.3807,30.9324,30.2217,30.7266,6166020.6830582,0
+DHI.US,D,20170308,000000,30.7524,31.2664,30.66,31.1481,4149569.8190951,0
+DHI.US,D,20170309,000000,31.1382,31.4553,30.5746,30.9126,4474581.8350915,0
+DHI.US,D,20170310,000000,31.2207,31.6919,31.1571,31.3997,5659686.0362682,0
+DHI.US,D,20170313,000000,31.4285,31.5109,30.991,31.0328,4984913.1909094,0
+DHI.US,D,20170314,000000,30.9324,31.0129,30.4264,30.7714,2758502.8182529,0
+DHI.US,D,20170315,000000,31.0328,31.3042,30.5746,31.1183,3331087.4691826,0
+DHI.US,D,20170316,000000,31.2018,31.8529,31.0905,31.6581,5412353.8275765,0
+DHI.US,D,20170317,000000,31.6333,31.7356,31.3599,31.4831,4696642.1272976,0
+DHI.US,D,20170320,000000,31.4473,31.5011,31.2306,31.3698,2495783.3301023,0
+DHI.US,D,20170321,000000,31.4741,31.4741,30.6938,31.0129,4751446.2327917,0
+DHI.US,D,20170322,000000,31.0527,31.0527,30.5159,30.8479,4214976.8224381,0
+DHI.US,D,20170323,000000,30.9026,31.3271,30.7804,31.1004,3779125.2911871,0
+DHI.US,D,20170324,000000,31.2575,31.3897,30.9732,31.0716,3526850.7639819,0
+DHI.US,D,20170327,000000,30.6511,31.0716,30.5556,30.9126,3894921.2085006,0
+DHI.US,D,20170328,000000,30.8082,31.2575,30.8082,31.1183,3628030.9789381,0
+DHI.US,D,20170329,000000,31.0428,31.3121,30.8748,31.2107,3452455.4406883,0
+DHI.US,D,20170330,000000,31.2107,31.4135,30.9602,31.2664,2557423.9909836,0
+DHI.US,D,20170331,000000,31.2406,31.3221,31.0905,31.1571,2453259.0703426,0
+DHI.US,D,20170403,000000,31.2306,31.3797,31.0328,31.2107,4349266.4469673,0
+DHI.US,D,20170404,000000,31.0905,31.2257,30.9861,31.1382,2707382.5658824,0
+DHI.US,D,20170405,000000,31.2863,31.6959,31.0527,31.0805,4380604.3477062,0
+DHI.US,D,20170406,000000,31.0527,31.2953,30.9324,31.1382,2745873.9017829,0
+DHI.US,D,20170407,000000,31.1004,31.1939,30.9175,30.9772,2139459.568523,0
+DHI.US,D,20170410,000000,30.9772,31.4374,30.9026,31.0428,2344750.3818732,0
+DHI.US,D,20170411,000000,31.0626,31.5686,30.9424,31.5587,3600067.0933212,0
+DHI.US,D,20170412,000000,31.5209,31.5397,31.1571,31.2763,2315288.6105924,0
+DHI.US,D,20170413,000000,31.2863,31.6819,31.2406,31.5109,3678487.2927338,0
+DHI.US,D,20170417,000000,31.6243,32.015,31.5875,31.9513,4646805.4895053,0
+DHI.US,D,20170418,000000,31.7923,32.1928,31.6143,32.0626,4327817.2071255,0
+DHI.US,D,20170419,000000,32.165,32.3092,31.6581,31.7555,5387532.5845478,0
+DHI.US,D,20170420,000000,31.5775,32.1184,30.5656,30.9602,10631992.441994,0
+DHI.US,D,20170421,000000,30.9126,31.1183,30.5109,30.7436,6983726.4260315,0
+DHI.US,D,20170424,000000,31.1183,31.1571,30.4254,30.9126,5604378.9470052,0
+DHI.US,D,20170425,000000,30.7266,30.7524,29.9155,30.5378,8444155.8945755,0
+DHI.US,D,20170426,000000,30.5278,31.0428,30.3041,30.8568,5516295.4234241,0
+DHI.US,D,20170427,000000,30.9026,31.1939,30.679,31.1004,3625728.319244,0
+DHI.US,D,20170428,000000,31.0328,31.1004,30.3708,30.7624,3499757.0402852,0
+DHI.US,D,20170501,000000,30.8748,31.0328,30.5328,30.6322,3324711.6469278,0
+DHI.US,D,20170502,000000,30.6422,30.6938,30.1501,30.1928,4589326.5163281,0
+DHI.US,D,20170503,000000,30.2027,30.6143,30.2027,30.3817,5573827.7128809,0
+DHI.US,D,20170504,000000,30.3618,30.6332,30.3618,30.502,2602688.5063164,0
+DHI.US,D,20170505,000000,30.6232,30.662,30.334,30.5855,3155651.7604205,0
+DHI.US,D,20170508,000000,30.492,30.7962,30.4552,30.6432,2145728.7582188,0
+DHI.US,D,20170509,000000,30.7098,31.2336,30.6232,31.1601,3328651.015806,0
+DHI.US,D,20170510,000000,31.0934,31.336,30.9752,31.1123,2524672.7058541,0
+DHI.US,D,20170511,000000,31.0457,31.2753,30.8102,31.1968,2703426.095556,0
+DHI.US,D,20170512,000000,31.1879,31.2038,30.9344,31.0258,1566524.8408902,0
+DHI.US,D,20170515,000000,31.1034,31.5149,31.0159,31.3837,6274416.7031634,0
+DHI.US,D,20170516,000000,31.5339,31.5437,31.1412,31.4871,2434112.4901949,0
+DHI.US,D,20170517,000000,31.1511,31.4503,30.82,30.83,3153169.0325371,0
+DHI.US,D,20170518,000000,30.83,31.2903,30.5477,31.1968,2119278.8537463,0
+DHI.US,D,20170519,000000,31.2903,31.844,31.1968,31.7008,2539108.3400221,0
+DHI.US,D,20170522,000000,31.7973,31.9742,31.6193,31.8141,3488694.4152716,0
+DHI.US,D,20170523,000000,31.9941,32.2664,31.2167,31.3071,3536191.1725708,0
+DHI.US,D,20170524,000000,31.2137,31.5339,30.9543,31.5249,3054922.2189213,0
+DHI.US,D,20170525,000000,31.6362,31.673,30.9801,31.17,2739772.7086658,0
+DHI.US,D,20170526,000000,31.1213,31.2237,30.9801,31.0656,2498225.8192842,0
+DHI.US,D,20170530,000000,31.0159,31.0934,30.6282,30.8946,2160256.9414004,0
+DHI.US,D,20170531,000000,31.0557,31.0835,30.4652,30.672,3272696.0834485,0
+DHI.US,D,20170601,000000,30.7366,31.0656,30.5238,31.0557,3348475.6180742,0
+DHI.US,D,20170602,000000,31.0557,31.8012,31.0447,31.7008,3216668.7214284,0
+DHI.US,D,20170605,000000,31.6631,31.7873,31.1123,31.2336,3545769.9954661,0
+DHI.US,D,20170606,000000,31.0557,31.2803,30.8578,31.1601,3345080.477634,0
+DHI.US,D,20170607,000000,31.1601,31.8012,31.1412,31.6193,8862701.766273,0
+DHI.US,D,20170608,000000,31.5915,31.8579,31.3449,31.4683,4884658.466088,0
+DHI.US,D,20170609,000000,31.5437,31.7307,31.1968,31.5437,3625822.8801926,0
+DHI.US,D,20170612,000000,31.5049,31.8529,31.2704,31.3261,3871927.8084881,0
+DHI.US,D,20170613,000000,31.3837,32.0786,31.2515,31.8827,3840749.8565878,0
+DHI.US,D,20170614,000000,31.9941,32.7804,31.7505,32.2466,6728087.9433798,0
+DHI.US,D,20170615,000000,32.012,32.2664,31.6541,31.7307,5967010.1250467,0
+DHI.US,D,20170616,000000,31.6293,31.6541,31.2137,31.5735,4158875.0188202,0
+DHI.US,D,20170619,000000,31.6541,31.9474,31.5437,31.7585,3098185.8648213,0
+DHI.US,D,20170620,000000,32.4792,32.6879,31.9662,32.0587,4990697.504252,0
+DHI.US,D,20170621,000000,31.6819,32.181,31.4413,31.8728,3352072.9579896,0
+DHI.US,D,20170622,000000,31.6819,31.7307,31.3937,31.4036,2166794.7244288,0
+DHI.US,D,20170623,000000,31.6919,32.0298,31.4503,31.7873,3880823.5794253,0
+DHI.US,D,20170626,000000,31.834,31.9185,31.6581,31.8529,1502737.4452831,0
+DHI.US,D,20170627,000000,31.8529,32.1243,31.5735,31.6819,2696652.9161237,0
+DHI.US,D,20170628,000000,31.9185,32.4026,31.6631,32.1522,3654259.5705523,0
+DHI.US,D,20170629,000000,32.0984,32.0984,31.5049,31.7008,3123277.7131177,0
+DHI.US,D,20170630,000000,31.8827,32.7257,31.8827,32.4324,4228055.4063976,0
+DHI.US,D,20170703,000000,32.7456,32.7456,32.2178,32.2366,1352009.305218,0
+DHI.US,D,20170705,000000,32.3062,32.5279,31.9563,32.4881,2923339.6530363,0
+DHI.US,D,20170706,000000,32.4066,32.4792,32.19,32.3599,6447108.1324822,0
+DHI.US,D,20170707,000000,32.4792,33.8182,32.4792,33.5806,7743360.6809477,0
+DHI.US,D,20170710,000000,33.672,35.1204,33.5538,34.8739,16474915.46528,0
+DHI.US,D,20170711,000000,34.6224,34.7795,34.1045,34.6959,8457326.0215809,0
+DHI.US,D,20170712,000000,34.9574,35.1284,33.9633,34.3221,4893192.0887114,0
+DHI.US,D,20170713,000000,34.4147,34.6959,34.1492,34.2457,4019512.2999976,0
+DHI.US,D,20170714,000000,34.3221,34.7616,34.2933,34.4305,2581410.280956,0
+DHI.US,D,20170717,000000,34.4882,34.7795,34.3321,34.4147,2011119.2360126,0
+DHI.US,D,20170718,000000,34.3221,34.4733,33.69,34.1581,4291017.9086237,0
+DHI.US,D,20170719,000000,34.2357,34.5737,34.0995,34.3779,2791179.6617847,0
+DHI.US,D,20170720,000000,34.3679,34.4047,33.7944,34.0856,3291446.3123864,0
+DHI.US,D,20170721,000000,34.0578,34.7695,34.0578,34.3501,2824558.6706578,0
+DHI.US,D,20170724,000000,34.2735,34.3779,34.0021,34.3033,2253731.4450167,0
+DHI.US,D,20170725,000000,34.3858,34.8918,34.2635,34.7139,4829905.6649383,0
+DHI.US,D,20170726,000000,34.4981,34.4981,33.353,34.0478,5225336.4145512,0
+DHI.US,D,20170727,000000,34.1243,34.1781,33.7356,33.843,5030305.4641194,0
+DHI.US,D,20170728,000000,33.843,34.0379,33.2754,33.6372,3830400.4625585,0
+DHI.US,D,20170731,000000,33.7088,33.9276,33.2605,33.4852,4152833.1777879,0
+DHI.US,D,20170801,000000,33.5538,34.019,33.341,33.853,3824485.373436,0
+DHI.US,D,20170802,000000,33.9633,34.3202,33.6632,34.1979,4439102.3659994,0
+DHI.US,D,20170803,000000,34.1045,34.1581,33.6094,34.0856,5372402.8327786,0
+DHI.US,D,20170804,000000,34.1979,34.4882,34.1343,34.3321,2501096.8506372,0
+DHI.US,D,20170807,000000,34.3858,34.4683,34.1234,34.2546,2987111.9591303,0
+DHI.US,D,20170808,000000,34.2457,34.3858,33.9922,34.1035,4129470.587689,0
+DHI.US,D,20170809,000000,34.0747,34.3858,33.8699,34.2168,4196836.2098282,0
+DHI.US,D,20170810,000000,34.0468,34.1492,33.7436,33.7636,2628013.7390817,0
+DHI.US,D,20170811,000000,33.7068,34.0518,33.5608,33.9554,1995881.8457169,0
+DHI.US,D,20170814,000000,34.1492,34.6184,33.9922,34.4505,2194803.878585,0
+DHI.US,D,20170815,000000,34.4783,34.8003,34.1979,34.6045,2847137.6120447,0
+DHI.US,D,20170816,000000,34.6969,34.7904,34.3858,34.6502,1703943.0244621,0
+DHI.US,D,20170817,000000,34.5657,34.7059,33.9027,33.9176,2357741.446657,0
+DHI.US,D,20170818,000000,33.7248,33.8699,33.522,33.5786,2772216.1677288,0
+DHI.US,D,20170821,000000,33.5518,33.842,33.3957,33.6612,2039031.8172851,0
+DHI.US,D,20170822,000000,33.6164,33.697,33.2098,33.4643,2850061.9596772,0
+DHI.US,D,20170823,000000,33.352,33.6254,33.0965,33.342,3514538.7272863,0
+DHI.US,D,20170824,000000,33.4643,33.5786,33.2476,33.2874,3343027.2978893,0
+DHI.US,D,20170825,000000,33.4932,33.8222,33.3072,33.6612,3182292.7987252,0
+DHI.US,D,20170828,000000,33.688,33.8222,33.0965,33.2188,3415439.8591658,0
+DHI.US,D,20170829,000000,32.9385,33.3957,32.8797,33.1899,3395043.8673361,0
+DHI.US,D,20170830,000000,33.181,33.5518,32.9683,33.342,3059455.1086468,0
+DHI.US,D,20170831,000000,33.4643,34.0846,33.3768,34.01,3754959.938993,0
+DHI.US,D,20170901,000000,34.1134,34.3083,33.9554,34.0935,1697237.2448548,0
+DHI.US,D,20170905,000000,34.0369,34.1234,33.1999,33.5975,2711165.0038246,0
+DHI.US,D,20170906,000000,33.6612,33.9822,33.3341,33.9623,4676002.6913237,0
+DHI.US,D,20170907,000000,34.0796,34.0796,33.697,33.842,3770291.8902373,0
+DHI.US,D,20170908,000000,33.7924,34.3221,33.6352,34.1035,3976810.9899512,0
+DHI.US,D,20170911,000000,34.2635,34.8938,34.0568,34.7437,5137253.8969377,0
+DHI.US,D,20170912,000000,34.8103,35.5439,34.7148,35.5071,4943150.4485758,0
+DHI.US,D,20170913,000000,35.4216,35.4504,34.2357,34.9594,8254943.4603826,0
+DHI.US,D,20170914,000000,34.7347,35.2546,34.4593,35.1214,6323465.6683736,0
+DHI.US,D,20170915,000000,35.027,35.1672,34.7059,34.9693,5795146.6070116,0
+DHI.US,D,20170918,000000,35.0081,35.3978,34.9444,35.2686,4914160.4760702,0
+DHI.US,D,20170919,000000,35.204,35.5439,35.1572,35.347,5009558.3896189,0
+DHI.US,D,20170920,000000,35.3371,35.3828,34.6135,34.856,4399918.9244328,0
+DHI.US,D,20170921,000000,34.846,34.9494,34.5131,34.6791,2817958.5176421,0
+DHI.US,D,20170922,000000,34.6969,34.9306,34.5469,34.7148,3402685.1967535,0
+DHI.US,D,20170925,000000,34.5269,34.9494,34.3957,34.8838,3267873.4750721,0
+DHI.US,D,20170926,000000,34.9982,35.3818,34.9693,35.2228,3941625.2633801,0
+DHI.US,D,20170927,000000,35.4504,35.9575,35.1214,35.8919,8487320.9556568,0
+DHI.US,D,20170928,000000,35.8441,36.701,35.7695,36.6732,10162041.629112,0
+DHI.US,D,20170929,000000,36.9644,37.6394,36.7845,37.5658,9610665.7917827,0
+DHI.US,D,20171002,000000,37.9814,37.9814,37.3491,37.6135,6584923.6732317,0
+DHI.US,D,20171003,000000,37.7636,38.2348,37.4823,37.8859,7911504.131028,0
+DHI.US,D,20171004,000000,37.9624,38.4366,37.7726,38.4217,4418115.8712248,0
+DHI.US,D,20171005,000000,38.3929,38.6255,38.1196,38.217,3913135.2567408,0
+DHI.US,D,20171006,000000,38.3024,38.8561,38.2388,38.6473,4391653.8951419,0
+DHI.US,D,20171009,000000,38.6473,38.9973,38.537,38.7895,3761879.9896859,0
+DHI.US,D,20171010,000000,38.9128,39.047,38.3929,38.8383,2896918.9216224,0
+DHI.US,D,20171011,000000,38.8085,39.1096,38.7219,39.0231,2131138.2050499,0
+DHI.US,D,20171012,000000,38.9128,39.0798,38.8183,38.8383,3064566.4297066,0
+DHI.US,D,20171013,000000,38.9039,39.0519,38.8035,38.8939,2260011.7003555,0
+DHI.US,D,20171016,000000,39.042,39.1464,38.8085,38.9207,1933574.2283579,0
+DHI.US,D,20171017,000000,38.9297,39.1742,38.5639,39.0331,3167298.8525736,0
+DHI.US,D,20171018,000000,39.0331,39.1365,38.6385,39.0519,3878261.3801065,0
+DHI.US,D,20171019,000000,38.9485,40.0679,38.8085,40.0142,4340972.2446179,0
+DHI.US,D,20171020,000000,40.1703,40.4864,40.0917,40.1425,3862926.4109595,0
+DHI.US,D,20171023,000000,40.5013,40.896,40.2955,40.3313,4173379.0587808,0
+DHI.US,D,20171024,000000,40.5192,40.877,40.3413,40.7548,4028330.6114343,0
+DHI.US,D,20171025,000000,41.067,41.225,40.3811,40.7011,3644057.0477836,0
+DHI.US,D,20171026,000000,41.0192,41.4516,40.7548,41.396,3280086.9269491,0
+DHI.US,D,20171027,000000,41.4139,41.7697,41.1176,41.6773,2638918.4271919,0
+DHI.US,D,20171030,000000,41.6037,41.9417,41.1405,41.6863,4068662.8679291,0
+DHI.US,D,20171031,000000,41.7241,41.9317,41.4983,41.5938,4490351.3822147,0
+DHI.US,D,20171101,000000,41.8284,42.2588,41.7409,42.0839,3653040.3378964,0
+DHI.US,D,20171102,000000,42.1028,42.2131,40.549,41.9884,6594398.8814706,0
+DHI.US,D,20171103,000000,41.9497,42.2498,41.6863,41.6961,3770932.6915589,0
+DHI.US,D,20171106,000000,41.8185,42.3204,41.6505,42.1843,3704122.3635006,0
+DHI.US,D,20171107,000000,42.2876,42.8036,42.2876,42.2876,4020902.5471349,0
+DHI.US,D,20171108,000000,42.0938,43.066,41.9835,42.722,6088769.4179246,0
+DHI.US,D,20171109,000000,41.9596,44.0124,41.6863,43.2678,10582300.663527,0
+DHI.US,D,20171110,000000,44.0312,44.0312,42.8334,43.2757,8792344.3966762,0
+DHI.US,D,20171113,000000,43.2002,44.4905,43.0969,44.3036,6124928.9210724,0
+DHI.US,D,20171114,000000,44.0859,45.075,43.8136,44.8205,4847754.5469622,0
+DHI.US,D,20171115,000000,44.6605,44.9657,44.1505,44.7161,3692281.1196126,0
+DHI.US,D,20171116,000000,44.7639,45.0651,44.575,44.7072,4476105.8759113,0
+DHI.US,D,20171117,000000,44.6217,45.4498,44.6039,45.2798,3271815.8618529,0
+DHI.US,D,20171120,000000,45.3564,45.6903,45.1486,45.3464,4916784.039409,0
+DHI.US,D,20171121,000000,45.8553,46.6069,45.75,46.4279,5832303.0239893,0
+DHI.US,D,20171122,000000,46.3812,46.7302,46.0999,46.6436,4294050.9007503,0
+DHI.US,D,20171124,000000,46.6824,47.099,46.6248,47.0423,1452364.6267931,0
+DHI.US,D,20171127,000000,47.0423,47.0423,46.4657,46.5413,3989919.7529368,0
+DHI.US,D,20171128,000000,46.6069,47.1695,46.3454,47.1437,5544783.4181283,0
+DHI.US,D,20171129,000000,47.1437,47.933,46.8444,47.6605,4329749.6707657,0
+DHI.US,D,20171130,000000,47.8405,48.596,47.6605,48.095,4446898.6144177,0
+DHI.US,D,20171201,000000,48.0483,48.2928,46.3713,47.5553,4457657.4372349,0
+DHI.US,D,20171204,000000,48.4429,48.5394,47.6507,47.7003,4371317.2553969,0
+DHI.US,D,20171205,000000,46.8236,47.9061,46.4429,47.3783,4666109.0005889,0
+DHI.US,D,20171206,000000,47.1685,47.6805,46.7938,46.8752,5300865.46326,0
+DHI.US,D,20171207,000000,46.8236,47.8683,46.595,47.3007,4164890.7046965,0
+DHI.US,D,20171208,000000,47.0104,48.0393,47.0104,47.8862,3296750.7792134,0
+DHI.US,D,20171211,000000,47.9151,48.0771,47.3882,47.5939,3668514.1305635,0
+DHI.US,D,20171212,000000,47.1148,47.9817,47.0104,47.1526,3979203.1807562,0
+DHI.US,D,20171213,000000,47.3495,47.4737,46.9528,46.9707,3908128.556305,0
+DHI.US,D,20171214,000000,47.2073,47.9588,47.0104,47.4737,3932229.5265766,0
+DHI.US,D,20171215,000000,47.6019,47.9151,47.4657,47.7003,6455510.9793258,0
+DHI.US,D,20171218,000000,48.1994,48.6785,48.1904,48.5204,3068186.9068752,0
+DHI.US,D,20171219,000000,48.6407,48.8405,47.8683,47.9061,3288991.751594,0
+DHI.US,D,20171220,000000,48.0781,48.3306,47.6605,47.8862,4179473.210125,0
+DHI.US,D,20171221,000000,47.925,48.2978,47.8485,48.0294,2880612.1878339,0
+DHI.US,D,20171222,000000,48.1308,48.3773,47.9061,47.934,2503368.3253376,0
+DHI.US,D,20171226,000000,47.9628,48.1407,47.8962,48.0682,1249420.7357087,0
+DHI.US,D,20171227,000000,48.102,48.3962,47.9817,48.1109,2753268.7691535,0
+DHI.US,D,20171228,000000,48.1804,48.4518,48.087,48.415,1541213.6916705,0
+DHI.US,D,20171229,000000,48.586,48.8793,48.095,48.1606,2043153.2662876,0
+DHI.US,D,20180102,000000,48.4429,48.5394,47.5283,48.1506,3559164.4532325,0
+DHI.US,D,20180103,000000,48.3584,49.9628,48.3584,49.8476,4352466.4297053,0
+DHI.US,D,20180104,000000,50.0563,50.2133,48.7342,49.1029,3273350.9683157,0
+DHI.US,D,20180105,000000,49.4141,49.5195,48.9767,49.5006,2897588.8960026,0
+DHI.US,D,20180108,000000,49.6596,50.1587,49.5294,49.8574,3593772.7544369,0
+DHI.US,D,20180109,000000,49.9818,50.2084,49.3644,49.8187,3683826.9684246,0
+DHI.US,D,20180110,000000,49.594,49.594,47.9439,48.0682,4860395.5350428,0
+DHI.US,D,20180111,000000,48.5204,49.3137,48.3872,49.0751,4422627.6356321,0
+DHI.US,D,20180112,000000,49.265,49.3843,48.759,48.9519,1888585.3481305,0
+DHI.US,D,20180116,000000,49.0383,49.0941,47.9151,47.934,2433314.7579374,0
+DHI.US,D,20180117,000000,48.3028,49.1895,48.1308,49.1308,3113193.8945183,0
+DHI.US,D,20180118,000000,49.2849,49.4628,47.9489,48.0393,4169412.528779,0
+DHI.US,D,20180119,000000,48.2928,48.586,47.8017,48.5493,3714479.8052703,0
+DHI.US,D,20180122,000000,48.7829,49.4241,48.2182,49.3843,4863074.426596,0
+DHI.US,D,20180123,000000,49.5294,49.6308,48.8217,49.3942,4106262.916591,0
+DHI.US,D,20180124,000000,49.4141,49.7312,48.4817,48.8982,3490491.0732942,0
+DHI.US,D,20180125,000000,48.9519,48.9897,46.9856,47.4837,7840763.4877993,0
+DHI.US,D,20180126,000000,47.7918,48.1,47.1884,47.4837,5264454.4682278,0
+DHI.US,D,20180129,000000,47.2172,47.3882,45.4338,45.569,9902681.0665703,0
+DHI.US,D,20180130,000000,45.068,45.9439,44.4547,45.7639,9353038.5113086,0
+DHI.US,D,20180131,000000,47.6307,48.3206,45.6247,46.2539,11374828.044995,0
+DHI.US,D,20180201,000000,45.6983,46.4727,45.087,45.3404,6431771.1514003,0
+DHI.US,D,20180202,000000,44.8782,44.9826,43.5501,43.728,7997185.4041287,0
+DHI.US,D,20180205,000000,43.1336,44.1972,41.8701,42.1902,7258449.1188436,0
+DHI.US,D,20180206,000000,41.4367,43.6724,40.9387,43.4815,8582062.9783709,0
+DHI.US,D,20180207,000000,43.3811,44.7291,43.2569,43.6535,9003491.9530318,0
+DHI.US,D,20180208,000000,43.6535,43.8504,42.0033,42.0133,6810633.6156651,0
+DHI.US,D,20180209,000000,42.4596,42.7578,41.1256,41.5699,10145383.812653,0
+DHI.US,D,20180212,000000,42.1167,42.6246,41.5888,42.2836,8355844.0163634,0
+DHI.US,D,20180213,000000,42.218,42.57,41.8373,42.2936,6196013.605199,0
+DHI.US,D,20180214,000000,42.0322,43.1336,41.9656,42.8314,5702454.7461396,0
+DHI.US,D,20180215,000000,43.2847,43.2847,42.0898,42.5402,7575045.2104185,0
+DHI.US,D,20180216,000000,42.5958,43.4368,42.567,42.9755,6371865.7845218,0
+DHI.US,D,20180220,000000,42.5858,43.2281,42.5858,42.5858,5387205.645098,0
+DHI.US,D,20180221,000000,42.6435,43.8215,42.3424,42.3722,5359714.5642238,0
+DHI.US,D,20180222,000000,42.4834,42.6157,41.7539,41.8503,3720271.1603855,0
+DHI.US,D,20180223,000000,41.8979,42.0699,41.1415,42.0511,4125787.740533,0
+DHI.US,D,20180226,000000,42.3324,42.401,41.3304,41.8881,4757015.2690812,0
+DHI.US,D,20180227,000000,42.0312,42.722,40.9814,40.9914,5239370.6676716,0
+DHI.US,D,20180228,000000,41.047,41.2628,39.6206,39.6206,9786461.6369233,0
+DHI.US,D,20180301,000000,39.8442,40.1852,39.1742,39.9794,10154206.14796,0
+DHI.US,D,20180302,000000,39.563,39.8681,39.0887,39.7607,5262968.6541744,0
+DHI.US,D,20180305,000000,39.533,40.3005,39.4664,39.9218,4857381.6562993,0
+DHI.US,D,20180306,000000,40.1852,41.1136,39.714,41.0758,5741847.428954,0
+DHI.US,D,20180307,000000,41.066,41.4337,40.6892,41.0848,4163838.4626519,0
+DHI.US,D,20180308,000000,41.2071,41.226,40.387,41.217,4416762.8448864,0
+DHI.US,D,20180309,000000,41.4526,41.5003,40.6802,41.4149,2937466.4551703,0
+DHI.US,D,20180312,000000,41.4904,42.0789,41.3781,41.9268,2825609.9067348,0
+DHI.US,D,20180313,000000,42.1694,42.74,42.1614,42.3224,5630908.3229132,0
+DHI.US,D,20180314,000000,42.6256,42.6256,41.7916,41.9735,5243470.9913559,0
+DHI.US,D,20180315,000000,41.9735,42.0978,40.8572,41.0848,3144267.2257948,0
+DHI.US,D,20180316,000000,41.0182,41.5779,40.876,41.3781,3548593.7463449,0
+DHI.US,D,20180319,000000,41.2439,41.3015,40.5162,41.1703,2673449.2688958,0
+DHI.US,D,20180320,000000,41.2071,41.5113,40.7986,40.8284,1392401.9197649,0
+DHI.US,D,20180321,000000,41.1316,42.228,40.9198,42.0222,5252164.5628179,0
+DHI.US,D,20180322,000000,41.5967,42.2469,41.0848,41.1892,3590970.1288765,0
+DHI.US,D,20180323,000000,41.6535,42.1793,40.8472,40.9436,3890201.2088131,0
+DHI.US,D,20180326,000000,42.1992,42.4596,41.4248,42.2469,4668409.648348,0
+DHI.US,D,20180327,000000,42.2648,42.4736,41.0272,41.388,4471972.3552983,0
+DHI.US,D,20180328,000000,41.4337,41.6703,40.6703,40.9248,3296767.8806616,0
+DHI.US,D,20180329,000000,41.1216,41.6435,40.9348,41.4526,3591651.1688996,0
+DHI.US,D,20180402,000000,41.2439,41.2916,39.391,40.0083,4534753.7833676,0
+DHI.US,D,20180403,000000,40.1573,40.6315,39.4764,40.5461,4707874.7608252,0
+DHI.US,D,20180404,000000,40.1375,43.3941,40.1375,43.1435,6929844.7927695,0
+DHI.US,D,20180405,000000,43.3841,44.4418,43.2777,44.0272,4952539.1436065,0
+DHI.US,D,20180406,000000,43.8166,44.3961,42.3522,42.8801,3560338.4173492,0
+DHI.US,D,20180409,000000,43.0431,43.3543,42.4934,42.6256,2457224.5943768,0
+DHI.US,D,20180410,000000,43.1435,43.4676,42.6068,42.8622,4026017.8920647,0
+DHI.US,D,20180411,000000,42.5491,42.9387,41.9547,42.0978,2992676.9715497,0
+DHI.US,D,20180412,000000,42.2836,42.3224,41.4149,41.8115,4089279.1666496,0
+DHI.US,D,20180413,000000,42.1077,42.4596,41.6167,42.061,4435648.879442,0
+DHI.US,D,20180416,000000,42.3622,42.7757,41.9735,42.3522,2444035.3539882,0
+DHI.US,D,20180417,000000,42.7757,43.1157,42.558,42.9577,4061925.9033281,0
+DHI.US,D,20180418,000000,43.1535,43.5432,42.7688,43.0879,3381473.3652505,0
+DHI.US,D,20180419,000000,42.9577,42.9577,40.4546,41.3781,7768324.7713668,0
+DHI.US,D,20180420,000000,41.3781,41.8015,40.6126,40.6703,5125096.7792428,0
+DHI.US,D,20180423,000000,40.7349,41.217,40.3005,41.1047,4177331.505237,0
+DHI.US,D,20180424,000000,41.7181,42.4736,41.066,41.3582,6000328.7758677,0
+DHI.US,D,20180425,000000,41.3681,42.6932,41.0948,42.4834,6664822.6449249,0
+DHI.US,D,20180426,000000,42.8026,43.4935,40.6126,42.9974,7554692.4751928,0
+DHI.US,D,20180427,000000,43.0521,43.7598,42.5202,42.6734,4246109.5057992,0
+DHI.US,D,20180430,000000,42.6734,42.9189,41.7269,41.7339,3619950.0417067,0
+DHI.US,D,20180501,000000,41.6067,42.0312,41.2439,41.8313,3602654.4418285,0
+DHI.US,D,20180502,000000,41.8215,42.1515,41.1415,41.2349,3590243.8203142,0
+DHI.US,D,20180503,000000,41.3582,42.1425,40.7081,41.9735,7265644.8046418,0
+DHI.US,D,20180504,000000,41.7439,42.4496,41.397,42.2747,2290930.1126311,0
+DHI.US,D,20180507,000000,42.4596,42.7499,42.1892,42.5402,3011132.451999,0
+DHI.US,D,20180508,000000,42.4736,42.8225,42.0789,42.4736,2276242.9865786,0
+DHI.US,D,20180509,000000,42.4596,42.6634,40.895,41.2538,4408868.0116495,0
+DHI.US,D,20180510,000000,41.397,42.1256,41.3681,41.5977,2672308.5017079,0
+DHI.US,D,20180511,000000,41.4825,42.0998,41.4059,41.5977,2526007.6247768,0
+DHI.US,D,20180514,000000,41.8035,41.9089,41.1614,41.2538,5544662.7020238,0
+DHI.US,D,20180515,000000,40.5908,40.6683,38.1921,38.4764,11575712.72053,0
+DHI.US,D,20180516,000000,38.3442,38.9137,37.8978,38.8481,7068317.2303212,0
+DHI.US,D,20180517,000000,38.7805,39.4616,38.7707,39.2458,4246551.1255484,0
+DHI.US,D,20180518,000000,39.3402,39.7756,39.1215,39.6712,3114349.7512193,0
+DHI.US,D,20180521,000000,39.879,40.2219,39.3502,39.4616,4095766.6513011,0
+DHI.US,D,20180522,000000,39.0639,39.2925,38.373,38.7507,3949492.9354936,0
+DHI.US,D,20180523,000000,38.6086,39.7667,38.5261,39.3949,3922127.6005616,0
+DHI.US,D,20180524,000000,39.5878,40.1345,39.0261,39.6344,5299455.0967719,0
+DHI.US,D,20180525,000000,39.5977,40.8274,39.5977,40.4477,3296913.7459545,0
+DHI.US,D,20180529,000000,39.9953,41.3214,39.9953,40.7976,5103292.4328602,0
+DHI.US,D,20180530,000000,41.0948,41.2071,40.1245,40.1921,4427551.8467298,0
+DHI.US,D,20180531,000000,40.2777,40.554,39.9903,40.0231,5348775.6732173,0
+DHI.US,D,20180601,000000,40.2419,40.2975,39.6802,40.0231,3174814.4360488,0
+DHI.US,D,20180604,000000,40.4287,40.5719,39.8224,39.9079,3466187.9035474,0
+DHI.US,D,20180605,000000,39.8691,40.5142,39.7329,39.8134,3118181.4815709,0
+DHI.US,D,20180606,000000,39.8035,40.1683,39.0539,40.1445,3861579.4204263,0
+DHI.US,D,20180607,000000,40.2697,40.6395,39.9655,40.2419,3226529.2152343,0
+DHI.US,D,20180608,000000,40.2419,42.3254,40.1245,41.8999,7063696.8214199,0
+DHI.US,D,20180611,000000,41.8999,42.2866,41.2717,41.7647,3197103.6587849,0
+DHI.US,D,20180612,000000,41.8622,42.6674,41.8035,42.5908,3809497.4630896,0
+DHI.US,D,20180613,000000,42.2489,42.2489,40.1633,40.8075,7697020.786317,0
+DHI.US,D,20180614,000000,40.7886,41.046,40.3791,40.8462,3851504.6555348,0
+DHI.US,D,20180615,000000,40.8274,40.9934,39.8313,40.6206,6431059.9323511,0
+DHI.US,D,20180618,000000,40.3155,41.0748,39.3402,39.7568,5661807.6218055,0
+DHI.US,D,20180619,000000,39.5282,40.1823,39.3502,39.548,3672965.5369185,0
+DHI.US,D,20180620,000000,39.4326,39.8402,38.4297,39.6156,4351871.9028904,0
+DHI.US,D,20180621,000000,39.6256,39.7756,39.0828,39.1683,2778281.1460145,0
+DHI.US,D,20180622,000000,39.1772,39.2925,38.3263,38.6365,4781113.2214502,0
+DHI.US,D,20180625,000000,38.3631,38.6454,37.71,37.9854,4120183.4953797,0
+DHI.US,D,20180626,000000,39.0162,39.7001,38.1921,38.3531,4280816.3918224,0
+DHI.US,D,20180627,000000,38.5539,38.6553,37.8352,38.0142,4599188.0161015,0
+DHI.US,D,20180628,000000,37.9565,38.4098,37.2915,38.3631,5273768.7216607,0
+DHI.US,D,20180629,000000,38.9397,39.4516,38.7031,38.876,4759363.1973146,0
+DHI.US,D,20180702,000000,38.6653,38.9685,38.2488,38.9397,3127165.7776515,0
+DHI.US,D,20180703,000000,39.0927,39.4814,38.8293,38.9883,1872270.5666018,0
+DHI.US,D,20180705,000000,39.2736,39.3601,38.7129,39.1872,3249739.904235,0
+DHI.US,D,20180706,000000,39.2736,39.5778,38.7905,39.2736,2710232.4719171,0
+DHI.US,D,20180709,000000,39.558,39.9476,39.3402,39.6524,3427808.2300436,0
+DHI.US,D,20180710,000000,39.7279,39.9079,39.1404,39.377,3432626.8145499,0
+DHI.US,D,20180711,000000,39.1126,39.4814,39.0072,39.0261,2379046.8331409,0
+DHI.US,D,20180712,000000,39.207,39.7896,38.5251,39.5002,5277428.4315634,0
+DHI.US,D,20180713,000000,39.3502,39.5778,39.0122,39.3214,3891175.9913573,0
+DHI.US,D,20180716,000000,39.3114,39.9079,38.8521,39.8035,3975774.8433872,0
+DHI.US,D,20180717,000000,39.7478,41.1047,39.71,40.9804,5350194.0874456,0
+DHI.US,D,20180718,000000,40.5808,41.0898,40.2875,41.0072,3077959.8815053,0
+DHI.US,D,20180719,000000,40.9606,41.4487,40.8274,41.0362,3216497.706947,0
+DHI.US,D,20180720,000000,40.9436,40.9606,40.0699,40.3443,3095081.4489995,0
+DHI.US,D,20180723,000000,40.3443,40.5043,39.4616,39.71,4659694.9515677,0
+DHI.US,D,20180724,000000,39.3601,39.8134,38.2298,38.2875,5947086.9379598,0
+DHI.US,D,20180725,000000,38.1434,38.2776,36.5816,37.4903,9596818.6486243,0
+DHI.US,D,20180726,000000,39.2458,41.8423,38.7905,41.5689,14220471.795246,0
+DHI.US,D,20180727,000000,42.0143,42.5908,40.9138,41.6266,10201714.97687,0
+DHI.US,D,20180730,000000,41.7191,42.2678,41.3483,41.4347,6379140.9417555,0
+DHI.US,D,20180731,000000,41.7001,42.0998,41.2777,41.4347,10971528.617301,0
+DHI.US,D,20180801,000000,41.6713,41.9944,41.217,41.5689,6358094.0889287,0
+DHI.US,D,20180802,000000,41.3781,41.9427,41.0172,41.5113,4460374.5555545,0
+DHI.US,D,20180803,000000,41.5202,41.7549,41.3383,41.5113,3358385.4042895,0
+DHI.US,D,20180806,000000,41.5013,41.5689,40.6007,41.5113,5194887.7891158,0
+DHI.US,D,20180807,000000,41.559,42.2598,41.4825,42.1107,3014020.5848001,0
+DHI.US,D,20180808,000000,42.0928,42.2976,41.5977,41.9298,2166644.8352657,0
+DHI.US,D,20180809,000000,42.0451,43.2121,41.9397,42.7837,4088861.6901213,0
+DHI.US,D,20180810,000000,42.4805,42.9765,42.0351,42.7091,3762040.9444919,0
+DHI.US,D,20180813,000000,42.6604,42.7191,41.045,41.3781,3959530.4795862,0
+DHI.US,D,20180814,000000,41.3582,42.2698,41.3005,41.8244,3296157.2583661,0
+DHI.US,D,20180815,000000,41.6813,41.9675,41.1126,41.6713,3091498.1926297,0
+DHI.US,D,20180816,000000,41.8244,42.6226,41.6713,42.1375,2717765.1568404,0
+DHI.US,D,20180817,000000,42.065,42.6137,41.9487,42.1942,3048617.8203615,0
+DHI.US,D,20180820,000000,42.3184,42.8702,42.1942,42.5838,3834268.4077415,0
+DHI.US,D,20180821,000000,43.2509,44.6009,43.2509,44.1794,7656229.8086249,0
+DHI.US,D,20180822,000000,44.08,44.248,43.3652,43.4507,3451345.8584941,0
+DHI.US,D,20180823,000000,43.3851,43.3851,42.556,42.7568,2187557.8944099,0
+DHI.US,D,20180824,000000,42.7479,43.0421,42.565,42.7479,2251251.735036,0
+DHI.US,D,20180827,000000,42.8314,43.3374,42.6416,43.1445,2046588.6454294,0
+DHI.US,D,20180828,000000,43.0979,43.3553,42.8881,43.0879,2451515.7285995,0
+DHI.US,D,20180829,000000,43.0421,43.3075,42.561,42.9179,1871573.4310981,0
+DHI.US,D,20180830,000000,42.8314,43.1833,42.237,42.3274,2187369.7784804,0
+DHI.US,D,20180831,000000,42.2886,42.6416,42.0252,42.3184,2734978.2673805,0
+DHI.US,D,20180904,000000,42.2797,42.6902,42.1843,42.4805,2141206.9341363,0
+DHI.US,D,20180905,000000,42.5172,43.0739,42.3572,42.8881,2425794.1446245,0
+DHI.US,D,20180906,000000,43.0053,43.4646,42.4506,42.565,2168869.0294918,0
+DHI.US,D,20180907,000000,42.2797,42.3274,40.6365,40.8731,5155169.1728191,0
+DHI.US,D,20180910,000000,40.9784,41.1932,40.6266,40.7598,3120426.8011155,0
+DHI.US,D,20180911,000000,40.5113,41.6177,40.3611,40.8731,4858346.3791682,0
+DHI.US,D,20180912,000000,41.0062,41.5202,40.8343,41.3582,5508263.778602,0
+DHI.US,D,20180913,000000,41.4447,41.7459,39.6474,40.559,5728730.6182281,0
+DHI.US,D,20180914,000000,40.2935,41.0352,40.0192,40.883,3334888.0145406,0
+DHI.US,D,20180917,000000,40.9496,41.0352,40.3999,40.4447,2885733.5685692,0
+DHI.US,D,20180918,000000,40.4447,41.4864,40.4447,41.055,2510866.8073647,0
+DHI.US,D,20180919,000000,40.9496,41.4059,40.2657,40.5212,2440508.4318005,0
+DHI.US,D,20180920,000000,40.6852,40.892,40.1027,40.4447,3502419.8363578,0
+DHI.US,D,20180921,000000,40.4079,40.5212,39.6086,40.3213,5320306.7918963,0
+DHI.US,D,20180924,000000,40.1593,40.3213,39.7896,39.884,5053950.7310965,0
+DHI.US,D,20180925,000000,40.1305,41.0352,39.9615,40.8731,4420697.1839269,0
+DHI.US,D,20180926,000000,41.2528,41.4725,40.0192,40.4546,3091398.6018434,0
+DHI.US,D,20180927,000000,40.3213,40.3413,39.5142,39.7707,2855292.990874,0
+DHI.US,D,20180928,000000,39.6951,40.5828,39.552,40.1027,3937102.43333,0
+DHI.US,D,20181001,000000,40.1783,40.6952,39.7985,40.1405,3223637.058563,0
+DHI.US,D,20181002,000000,40.1027,40.8154,40.1027,40.4933,4138874.3722328,0
+DHI.US,D,20181003,000000,40.4079,40.7498,39.2965,39.4366,5333921.5565535,0
+DHI.US,D,20181004,000000,39.3641,39.4366,38.0052,38.5072,6182423.9897303,0
+DHI.US,D,20181005,000000,38.546,38.8501,37.4893,38.2786,8506020.8862177,0
+DHI.US,D,20181008,000000,37.9376,38.8501,37.9008,38.6473,5334744.4379994,0
+DHI.US,D,20181009,000000,38.5072,38.7527,37.3283,37.4515,5448215.5643331,0
+DHI.US,D,20181010,000000,37.2507,37.6692,36.3202,36.3849,8205181.2641882,0
+DHI.US,D,20181011,000000,36.3948,37.0937,35.9405,36.0529,6204040.2201834,0
+DHI.US,D,20181012,000000,36.4714,36.5092,35.5777,35.7775,4657994.8664287,0
+DHI.US,D,20181015,000000,35.5777,36.1185,35.4455,35.8243,3613596.3507377,0
+DHI.US,D,20181016,000000,36.2049,36.7646,35.7387,36.7457,4888645.1154405,0
+DHI.US,D,20181017,000000,36.3849,36.4614,35.4644,35.9207,7051277.1461977,0
+DHI.US,D,20181018,000000,35.4156,36.1185,35.2248,35.5399,4195482.1775223,0
+DHI.US,D,20181019,000000,35.3968,35.6443,33.9594,34.1492,5230059.4321414,0
+DHI.US,D,20181022,000000,34.2755,34.3291,33.1621,33.2486,8493696.7779116,0
+DHI.US,D,20181023,000000,32.9165,34.5518,32.678,33.9256,10829434.696613,0
+DHI.US,D,20181024,000000,33.9256,34.5518,32.6869,32.7257,8004856.9125722,0
+DHI.US,D,20181025,000000,33.0587,34.1413,32.9255,33.8679,6678947.4351237,0
+DHI.US,D,20181026,000000,33.2685,35.3014,33.0717,34.2755,8406966.280669,0
+DHI.US,D,20181029,000000,34.9027,34.9792,32.9453,33.3162,5569160.0235053,0
+DHI.US,D,20181030,000000,33.2108,34.6194,32.9255,34.5707,6375940.9590176,0
+DHI.US,D,20181031,000000,34.8192,34.9982,33.859,34.189,5968943.5946545,0
+DHI.US,D,20181101,000000,34.2755,35.5339,33.9912,35.1502,6403050.7781949,0
+DHI.US,D,20181102,000000,35.4644,35.4644,33.7308,34.3143,5349768.5631771,0
+DHI.US,D,20181105,000000,34.3143,35.5449,34.2655,35.521,5838733.1684912,0
+DHI.US,D,20181106,000000,35.5031,35.7477,35.0558,35.6443,3887697.3556114,0
+DHI.US,D,20181107,000000,35.9683,36.0628,34.9693,35.7387,5653899.7109906,0
+DHI.US,D,20181108,000000,33.3162,34.4455,32.0408,32.5358,12946773.038979,0
+DHI.US,D,20181109,000000,32.4116,33.3162,32.2794,32.7068,9282258.6353461,0
+DHI.US,D,20181112,000000,32.3092,32.7913,32.1094,32.2208,7122982.5122951,0
+DHI.US,D,20181113,000000,32.3937,33.1909,32.188,32.9841,7970636.9148375,0
+DHI.US,D,20181114,000000,33.3599,33.7704,32.5836,32.7823,5871666.5337451,0
+DHI.US,D,20181115,000000,32.0308,32.2894,30.9294,31.9265,10066384.175938,0
+DHI.US,D,20181116,000000,31.8221,33.2009,31.7465,33.0667,5225637.198845,0
+DHI.US,D,20181119,000000,32.8569,33.4176,32.3092,33.2396,8352774.8094054,0
+DHI.US,D,20181120,000000,32.5458,33.5558,32.5358,33.1442,7552674.5043119,0
+DHI.US,D,20181121,000000,33.2685,34.2377,32.8768,34.0359,7415413.2516759,0
+DHI.US,D,20181123,000000,33.8957,34.5289,33.7884,34.1899,2489756.5785831,0
+DHI.US,D,20181126,000000,34.4097,34.7377,33.9812,34.4852,8229639.3529358,0
+DHI.US,D,20181127,000000,34.1899,34.9922,34.1899,34.6592,4795591.1062548,0
+DHI.US,D,20181128,000000,34.8123,35.6323,33.6054,35.6323,5604108.3417375,0
+DHI.US,D,20181129,000000,35.5568,36.0151,35.3272,35.6602,6252251.2144346,0
+DHI.US,D,20181130,000000,35.6135,35.8043,35.1652,35.5379,5266026.7954894,0
+DHI.US,D,20181203,000000,35.9575,36.3849,35.0698,36.2725,4249498.6104342,0
+DHI.US,D,20181204,000000,35.7755,36.0519,34.6125,34.6403,8126325.4808317,0
+DHI.US,D,20181206,000000,34.3153,35.3928,34.2765,35.2874,4686883.236213,0
+DHI.US,D,20181207,000000,35.3272,36.0996,34.7824,34.8123,3761687.8498861,0
+DHI.US,D,20181210,000000,34.8123,35.2874,34.1413,34.2963,3746072.2157962,0
+DHI.US,D,20181211,000000,34.7725,34.9206,34.0359,34.1243,3140539.1100995,0
+DHI.US,D,20181212,000000,34.4653,34.865,34.0001,34.3441,3249061.8821144,0
+DHI.US,D,20181213,000000,34.4573,34.8302,34.2575,34.4475,3038774.4280038,0
+DHI.US,D,20181214,000000,34.017,34.9634,33.7694,33.8957,6036599.9414121,0
+DHI.US,D,20181217,000000,33.691,34.3619,33.5468,33.7008,4466646.763153,0
+DHI.US,D,20181218,000000,34.3153,35.0399,34.0001,34.4097,8525864.6018692,0
+DHI.US,D,20181219,000000,34.5339,35.3928,33.8629,34.0259,7992098.2262899,0
+DHI.US,D,20181220,000000,33.9047,34.5827,33.3321,33.4742,6926135.7904576,0
+DHI.US,D,20181221,000000,33.4544,34.0359,32.0905,32.1004,9388751.3648697,0
+DHI.US,D,20181224,000000,31.9374,32.185,30.9254,31.4702,3181439.7382531,0
+DHI.US,D,20181226,000000,31.6034,32.6959,31.0785,32.6363,4867020.8372469,0
+DHI.US,D,20181227,000000,32.0706,33.0081,31.9464,32.9981,4507942.736549,0
+DHI.US,D,20181228,000000,33.0727,33.7794,32.5587,33.0269,4455615.323133,0
+DHI.US,D,20181231,000000,33.1681,33.4444,32.1571,33.0925,3321455.3300078,0
+DHI.US,D,20190102,000000,32.6064,33.9534,32.5388,33.673,4987350.6502536,0
+DHI.US,D,20190103,000000,33.5538,34.1999,33.0448,33.5438,5410036.0783693,0
+DHI.US,D,20190104,000000,33.9534,35.202,33.7983,35.0896,5515603.3177581,0
+DHI.US,D,20190107,000000,35.1264,36.3898,34.9922,35.7069,7849625.0558402,0
+DHI.US,D,20190108,000000,36.2437,36.2904,35.2108,35.5658,4856291.1874884,0
+DHI.US,D,20190109,000000,36.3849,38.1612,35.6045,37.7895,12471807.477922,0
+DHI.US,D,20190110,000000,37.5897,37.8362,36.9117,37.3411,7590723.2144957,0
+DHI.US,D,20190111,000000,37.3411,38.3164,37.0817,37.8084,6138178.5195133,0
+DHI.US,D,20190114,000000,37.5221,37.6374,36.6354,36.6831,8712195.9450337,0
+DHI.US,D,20190115,000000,36.7666,37.2447,36.2904,36.7378,5081718.4530435,0
+DHI.US,D,20190116,000000,36.693,36.7815,35.9673,36.1363,4795279.2563181,0
+DHI.US,D,20190117,000000,35.7855,36.2437,35.6185,35.9087,5000209.9332899,0
+DHI.US,D,20190118,000000,36.0051,36.0966,35.357,35.4992,5306920.3818703,0
+DHI.US,D,20190122,000000,35.3272,35.4415,34.5727,34.7725,5111093.7111161,0
+DHI.US,D,20190123,000000,35.4604,35.9575,35.0498,35.6135,6664399.1325915,0
+DHI.US,D,20190124,000000,35.6234,36.7278,35.5757,36.5698,9604790.9413617,0
+DHI.US,D,20190125,000000,36.8252,37.4385,34.7576,35.6135,16756969.649508,0
+DHI.US,D,20190128,000000,34.8769,35.7655,34.5339,34.7427,10638105.706721,0
+DHI.US,D,20190129,000000,34.2477,35.0796,33.3758,35.021,12596437.802153,0
+DHI.US,D,20190130,000000,35.0399,35.9385,34.4196,35.8899,9051591.2848862,0
+DHI.US,D,20190131,000000,35.9485,37.2259,35.3272,36.71,11652235.665166,0
+DHI.US,D,20190201,000000,36.8064,37.4287,36.2348,36.2725,8465864.6740422,0
+DHI.US,D,20190204,000000,36.1861,36.4823,35.7855,36.025,5048202.6325852,0
+DHI.US,D,20190205,000000,35.9962,36.693,35.9087,36.6164,4325851.5465566,0
+DHI.US,D,20190206,000000,36.4823,36.5966,35.6185,35.8321,6833418.7803972,0
+DHI.US,D,20190207,000000,35.6135,36.7278,35.6135,36.71,7386386.0583714,0
+DHI.US,D,20190208,000000,36.3938,36.6642,35.6195,36.1543,5152261.9266348,0
+DHI.US,D,20190211,000000,36.0887,36.2706,35.691,36.193,3827100.8890343,0
+DHI.US,D,20190212,000000,36.6642,38.9823,36.5002,38.9257,10891560.233848,0
+DHI.US,D,20190213,000000,39.0301,39.4317,37.7597,38.5042,8801348.8121075,0
+DHI.US,D,20190214,000000,37.9972,38.4446,37.4585,38.1474,8070817.1980611,0
+DHI.US,D,20190215,000000,38.2636,38.5529,37.9197,38.3134,7913667.9672019,0
+DHI.US,D,20190219,000000,38.3412,39.1643,38.1374,38.7517,5440179.8956407,0
+DHI.US,D,20190220,000000,38.5708,38.8413,37.9197,38.216,4685870.2269024,0
+DHI.US,D,20190221,000000,37.7179,38.6086,37.5738,38.5997,4916476.2133424,0
+DHI.US,D,20190222,000000,38.8113,39.3333,38.5042,39.1454,5365086.4308758,0
+DHI.US,D,20190225,000000,39.3482,39.7558,38.9725,39.0977,8410529.4176881,0
+DHI.US,D,20190226,000000,38.8113,39.4218,38.4068,38.9157,4527911.1921752,0
+DHI.US,D,20190227,000000,38.9436,39.0301,37.9396,38.38,5489932.0321599,0
+DHI.US,D,20190228,000000,37.9296,38.4943,37.1891,37.2765,8318034.7264535,0
+DHI.US,D,20190301,000000,37.5439,37.6493,36.2417,37.1702,8114947.9879787,0
+DHI.US,D,20190304,000000,37.4217,38.3879,37.3491,38.3312,8523905.983073,0
+DHI.US,D,20190305,000000,38.3312,38.3412,37.2417,37.5251,6777403.4899875,0
+DHI.US,D,20190306,000000,37.4873,37.7567,37.1891,37.5251,4890747.5875945,0
+DHI.US,D,20190307,000000,37.709,38.9257,37.6891,38.878,8119690.1189521,0
+DHI.US,D,20190308,000000,38.6653,39.2706,38.4267,38.7229,6374724.7442644,0
+DHI.US,D,20190311,000000,38.7041,39.5282,38.6086,39.3939,4805367.0987876,0
+DHI.US,D,20190312,000000,39.538,39.7498,39.1076,39.6822,4262045.0375663,0
+DHI.US,D,20190313,000000,39.6822,40.0391,39.2229,39.2508,4661925.1815991,0
+DHI.US,D,20190314,000000,39.1643,39.3382,38.878,39.1076,4210696.4305646,0
+DHI.US,D,20190315,000000,39.3939,39.8064,39.0201,39.0689,4360175.1589477,0
+DHI.US,D,20190318,000000,38.9823,39.3005,38.6046,38.7815,3754365.4121782,0
+DHI.US,D,20190319,000000,38.7815,38.9725,37.8402,37.9396,4689379.0416743,0
+DHI.US,D,20190320,000000,37.8213,38.2448,36.7865,37.5837,7449504.4855659,0
+DHI.US,D,20190321,000000,37.7646,39.1454,37.6692,38.8591,7358947.2878092,0
+DHI.US,D,20190322,000000,38.7915,39.721,38.6086,39.2319,5618721.0261922,0
+DHI.US,D,20190325,000000,39.0977,40.4913,39.0977,40.2189,8788599.1795329,0
+DHI.US,D,20190326,000000,40.1793,40.2965,39.203,39.8641,5921029.360827,0
+DHI.US,D,20190327,000000,40.3939,41.5619,40.1693,40.7737,6958019.9315694,0
+DHI.US,D,20190328,000000,40.7836,40.9666,39.6364,39.9417,4556414.2763924,0
+DHI.US,D,20190329,000000,40.1127,40.5639,39.6076,39.6633,7354235.335862,0
+DHI.US,D,20190401,000000,39.8442,40.1127,39.1931,39.9804,5866228.2732355,0
+DHI.US,D,20190402,000000,39.9993,40.1087,39.6633,39.9705,3759744.320603,0
+DHI.US,D,20190403,000000,40.2587,40.7886,39.9218,40.1514,4335251.3072302,0
+DHI.US,D,20190404,000000,39.9993,41.216,39.9993,41.0342,6133418.2811243,0
+DHI.US,D,20190405,000000,41.1782,41.7897,40.9954,41.7409,5984683.9687192,0
+DHI.US,D,20190408,000000,41.6753,41.9835,41.4556,41.8871,3325022.490897,0
+DHI.US,D,20190409,000000,41.7141,41.9835,41.4417,41.6007,4003413.8014894,0
+DHI.US,D,20190410,000000,41.7319,42.1674,41.7141,42.1097,3643955.4450622,0
+DHI.US,D,20190411,000000,41.9835,43.0939,41.8483,42.9915,6515819.7391871,0
+DHI.US,D,20190412,000000,43.0749,43.5163,42.8354,43.4696,11175535.816073,0
+DHI.US,D,20190415,000000,43.6784,43.7847,43.2539,43.5362,7459542.0296585,0
+DHI.US,D,20190416,000000,43.6883,43.9528,43.565,43.7936,6398527.9481448,0
+DHI.US,D,20190417,000000,43.727,44.0452,43.5839,43.8712,5659213.2315254,0
+DHI.US,D,20190418,000000,43.901,44.5799,43.7082,44.4935,8141131.3110537,0
+DHI.US,D,20190422,000000,44.0909,44.4279,43.3205,43.7658,5942829.6833396,0
+DHI.US,D,20190423,000000,44.2052,44.6863,43.91,44.4756,6164469.4811149,0
+DHI.US,D,20190424,000000,44.4935,45.07,44.2539,44.7351,5415129.2920134,0
+DHI.US,D,20190425,000000,42.0998,43.0939,41.8293,42.6058,10400366.40447,0
+DHI.US,D,20190426,000000,42.4556,42.4914,41.8483,42.1723,5740189.5944517,0
+DHI.US,D,20190429,000000,42.0521,42.3076,41.7607,42.1256,3057983.3781389,0
+DHI.US,D,20190430,000000,42.2022,42.6823,41.9159,42.4716,3993372.2335267,0
+DHI.US,D,20190501,000000,42.7598,43.737,42.4556,42.5094,4154811.9159348,0
+DHI.US,D,20190502,000000,42.5282,43.2688,42.0898,42.5382,4193781.0864158,0
+DHI.US,D,20190503,000000,42.7598,42.9318,42.2498,42.2976,3782559.6643612,0
+DHI.US,D,20190506,000000,41.7509,42.2976,41.4944,42.2976,3682962.8423096,0
+DHI.US,D,20190507,000000,42.1356,42.2688,41.5282,41.9357,2891620.4906006,0
+DHI.US,D,20190508,000000,41.9537,42.1097,41.4169,41.4367,2075069.5983607,0
+DHI.US,D,20190509,000000,41.3492,41.8681,40.7568,41.8095,2845298.7033855,0
+DHI.US,D,20190510,000000,41.6285,42.063,41.1862,41.8582,2523469.5686788,0
+DHI.US,D,20190513,000000,41.2806,41.6753,40.9686,41.5799,3035679.0658898,0
+DHI.US,D,20190514,000000,41.561,42.7728,41.5222,42.2996,4514633.4266432,0
+DHI.US,D,20190515,000000,42.0908,42.56,41.8771,42.3692,3531495.3161041,0
+DHI.US,D,20190516,000000,42.6952,43.3941,42.56,43.2439,4667134.08151,0
+DHI.US,D,20190517,000000,42.8095,43.5799,42.8006,42.8394,3759768.4638239,0
+DHI.US,D,20190520,000000,42.7052,43.0332,41.6097,41.7041,4281304.2860782,0
+DHI.US,D,20190521,000000,41.7041,42.2807,41.5222,42.1266,3280866.5517909,0
+DHI.US,D,20190522,000000,41.4934,42.5123,41.4934,42.0908,4780420.1098166,0
+DHI.US,D,20190523,000000,41.8771,42.6853,41.6663,41.9547,4488120.1462158,0
+DHI.US,D,20190524,000000,42.1187,42.9755,42.1107,42.9259,2767114.9063444,0
+DHI.US,D,20190528,000000,42.9656,43.1743,42.4278,42.4278,3331515.0053862,0
+DHI.US,D,20190529,000000,42.3394,42.3394,41.5133,41.8195,4781660.4677908,0
+DHI.US,D,20190530,000000,41.7409,42.569,41.6853,42.2807,3009265.3762487,0
+DHI.US,D,20190531,000000,42.0232,42.1455,40.7528,41.1276,4997746.3187896,0
+DHI.US,D,20190603,000000,41.061,42.0431,40.9258,41.6187,3792470.4565441,0
+DHI.US,D,20190604,000000,42.0531,42.7807,41.8095,42.7151,3502609.9642225,0
+DHI.US,D,20190605,000000,42.9855,43.1077,42.2807,42.9259,2766077.7538129,0
+DHI.US,D,20190606,000000,43.1077,43.8782,43.0511,43.4457,2275967.3514732,0
+DHI.US,D,20190607,000000,43.5123,44.3792,43.4358,43.8582,2799997.9732214,0
+DHI.US,D,20190610,000000,44.0432,44.4457,43.3593,43.7529,2082008.7624368,0
+DHI.US,D,20190611,000000,43.9756,43.9756,42.6465,43.1555,3244342.8883944,0
+DHI.US,D,20190612,000000,43.2141,43.8632,43.1723,43.3205,3835901.0930554,0
+DHI.US,D,20190613,000000,43.5422,44.077,43.3891,43.7241,3914836.3478473,0
+DHI.US,D,20190614,000000,43.6286,44.3215,43.3205,44.2042,2928287.0013875,0
+DHI.US,D,20190617,000000,44.233,44.3414,43.5521,44.2042,2406234.1118187,0
+DHI.US,D,20190618,000000,44.3325,44.6963,43.5899,44.0889,2624724.2252329,0
+DHI.US,D,20190619,000000,43.898,44.0154,42.2131,43.1365,5237711.8272017,0
+DHI.US,D,20190620,000000,43.8006,44.233,43.2389,43.9458,3913241.8892999,0
+DHI.US,D,20190621,000000,43.918,43.918,42.7807,42.9557,4582454.7520771,0
+DHI.US,D,20190624,000000,43.0611,43.5074,42.5024,42.5888,4012989.6064822,0
+DHI.US,D,20190625,000000,43.4825,43.57,40.4526,40.9446,8867633.0191435,0
+DHI.US,D,20190626,000000,40.8184,40.9258,39.8283,40.4526,7385574.2425684,0
+DHI.US,D,20190627,000000,41.0798,41.7509,40.6962,41.5709,4537391.4302519,0
+DHI.US,D,20190628,000000,41.4645,42.3194,41.4258,41.4835,7478005.557848,0
+DHI.US,D,20190701,000000,42.063,42.4476,41.6475,41.9547,5705051.1483548,0
+DHI.US,D,20190702,000000,42.0809,42.5212,41.8771,42.4378,2857611.7460488,0
+DHI.US,D,20190703,000000,42.4576,42.8682,42.2896,42.6554,1364081.9216396,0
+DHI.US,D,20190705,000000,42.3095,42.4338,41.2846,41.8195,2542210.7439089,0
+DHI.US,D,20190708,000000,41.7409,42.4736,41.5222,42.408,2289600.223546,0
+DHI.US,D,20190709,000000,42.233,42.551,41.9984,42.233,3568873.0459402,0
+DHI.US,D,20190710,000000,42.8493,43.2141,42.569,42.9557,3620751.7978343,0
+DHI.US,D,20190711,000000,43.0988,43.1843,42.1266,42.7151,2557182.5587746,0
+DHI.US,D,20190712,000000,42.9755,44.0521,42.9457,43.7529,3681580.6429126,0
+DHI.US,D,20190715,000000,43.8195,44.1078,43.3305,43.4925,2665136.9591306,0
+DHI.US,D,20190716,000000,43.3891,43.8682,43.3205,43.7052,3288566.2273256,0
+DHI.US,D,20190717,000000,43.918,44.2827,43.4159,43.4746,1794488.1506083,0
+DHI.US,D,20190718,000000,43.4825,44.1078,43.0799,43.5123,2663591.7929926,0
+DHI.US,D,20190719,000000,43.6853,43.8006,43.2041,43.2817,2299514.0336315,0
+DHI.US,D,20190722,000000,43.4825,43.5322,43.0053,43.0511,1851102.9976705,0
+DHI.US,D,20190723,000000,43.1365,43.3105,41.5222,41.9447,5530433.2912009,0
+DHI.US,D,20190724,000000,41.9357,42.4834,41.7141,42.223,2958005.2943903,0
+DHI.US,D,20190725,000000,42.4378,43.1267,42.3194,42.8006,5267038.7988325,0
+DHI.US,D,20190726,000000,42.8682,43.1743,42.4934,42.8006,3541073.1330319,0
+DHI.US,D,20190729,000000,42.7439,42.8195,41.9357,42.3194,4150562.709055,0
+DHI.US,D,20190730,000000,44.7449,44.9736,42.2807,44.7449,8249240.6304105,0
+DHI.US,D,20190731,000000,45.0909,45.4548,43.5799,44.1744,5940364.0569044,0
+DHI.US,D,20190801,000000,44.4457,46.1853,44.2231,45.255,7889791.3276912,0
+DHI.US,D,20190802,000000,45.1008,45.4696,44.6127,45.2062,5169545.4549025,0
+DHI.US,D,20190805,000000,44.6177,45.1963,43.6764,44.1744,5046018.6770606,0
+DHI.US,D,20190806,000000,44.233,44.7887,44.1118,44.4935,5497681.0001038,0
+DHI.US,D,20190807,000000,44.1078,46.082,43.8195,45.9855,6572468.7891456,0
+DHI.US,D,20190808,000000,45.9458,46.5323,45.8504,46.0919,5048511.4646194,0
+DHI.US,D,20190809,000000,45.9657,46.1585,45.5313,45.571,3183706.1831159,0
+DHI.US,D,20190812,000000,45.424,45.5313,45.0879,45.3374,2695267.6988241,0
+DHI.US,D,20190813,000000,45.4776,46.5055,45.4328,46.2739,7527365.3670273,0
+DHI.US,D,20190814,000000,45.6178,46.0125,45.1734,45.6933,4021587.6110281,0
+DHI.US,D,20190815,000000,45.6466,45.9855,45.2222,45.3176,3620251.8319681,0
+DHI.US,D,20190816,000000,45.6556,46.1953,45.5024,46.0721,2822373.7091657,0
+DHI.US,D,20190819,000000,46.3126,46.8286,46.1187,46.4766,3403108.7090869,0
+DHI.US,D,20190820,000000,46.7182,47.7968,46.4896,47.1894,5017798.2697214,0
+DHI.US,D,20190821,000000,47.2868,47.8703,46.9876,47.7123,4120741.8073631,0
+DHI.US,D,20190822,000000,48.0105,48.8604,47.6437,48.5702,4824641.4368127,0
+DHI.US,D,20190823,000000,48.6179,48.8405,47.2957,47.4807,6533688.7405618,0
+DHI.US,D,20190826,000000,47.424,47.8843,47.086,47.4807,4271088.6857314,0
+DHI.US,D,20190827,000000,47.924,47.924,47.0373,47.2083,3460055.5254367,0
+DHI.US,D,20190828,000000,47.1039,47.4985,46.757,47.2769,2592820.9707377,0
+DHI.US,D,20190829,000000,47.6039,47.8942,47.3007,47.5373,3139390.2951713,0
+DHI.US,D,20190830,000000,47.8266,47.8365,47.3147,47.7321,1634128.8773358,0
+DHI.US,D,20190903,000000,47.424,48.1944,47.424,48.0403,2463786.5206261,0
+DHI.US,D,20190904,000000,48.1844,49.0045,48.0105,48.7242,3555456.4568881,0
+DHI.US,D,20190905,000000,49.0433,49.1,47.5989,48.2044,4051504.079636,0
+DHI.US,D,20190906,000000,48.3674,48.763,48.2798,48.3674,2855101.8570418,0
+DHI.US,D,20190909,000000,48.435,48.5513,47.8167,48.0204,3520392.4523889,0
+DHI.US,D,20190910,000000,47.6337,47.76,46.766,47.6934,4248585.1919099,0
+DHI.US,D,20190911,000000,47.9727,48.251,47.6537,47.7123,5468234.3183361,0
+DHI.US,D,20190912,000000,48.0105,48.8405,47.9429,48.0204,5076920.9938555,0
+DHI.US,D,20190913,000000,48.4638,48.6716,47.2868,47.7511,3755236.580066,0
+DHI.US,D,20190916,000000,47.7123,48.0791,47.2182,47.3047,5262341.9363983,0
+DHI.US,D,20190917,000000,47.3345,48.1626,47.3147,47.9429,11625196.263717,0
+DHI.US,D,20190918,000000,47.9141,48.6467,47.5185,48.59,4921231.4218938,0
+DHI.US,D,20190919,000000,48.9947,49.3227,48.6666,49.0821,4317660.9588635,0
+DHI.US,D,20190920,000000,49.1387,49.9201,49.0821,49.767,5410002.8814406,0
+DHI.US,D,20190923,000000,49.6894,50.8386,49.6894,50.3645,7525285.0261591,0
+DHI.US,D,20190924,000000,50.3555,50.6726,49.93,50.104,4247145.6523632,0
+DHI.US,D,20190925,000000,50.3157,50.9162,50.2342,50.6726,4045850.5420734,0
+DHI.US,D,20190926,000000,51.0692,51.1945,50.0682,50.5683,2161665.2959534,0
+DHI.US,D,20190927,000000,50.6627,50.6815,50.096,50.3058,2292960.1551225,0
+DHI.US,D,20190930,000000,50.3943,51.0792,50.3793,50.8575,3542348.69987,0
+DHI.US,D,20191001,000000,50.7601,51.098,50.113,50.2104,3335909.0715915,0
+DHI.US,D,20191002,000000,50.267,50.5205,49.0633,49.593,5476210.6349437,0
+DHI.US,D,20191003,000000,49.6894,49.8624,48.8207,49.5354,3881901.9766259,0
+DHI.US,D,20191004,000000,49.6994,50.9062,49.6756,50.6905,7682594.2058568,0
+DHI.US,D,20191007,000000,50.5493,50.8575,50.2869,50.4907,4343013.3527521,0
+DHI.US,D,20191008,000000,50.2581,51.6468,50.2004,51.0593,4133583.9889513,0
+DHI.US,D,20191009,000000,51.3784,51.4261,50.7501,50.7989,3454104.2214829,0
+DHI.US,D,20191010,000000,50.6149,50.7353,49.94,50.6527,5345875.4688057,0
+DHI.US,D,20191011,000000,51.0692,51.1269,50.1209,50.1607,3323275.1252837,0
+DHI.US,D,20191014,000000,50.3356,50.78,50.1805,50.4519,2020557.2234526,0
+DHI.US,D,20191015,000000,50.6239,50.9241,50.4331,50.78,3328132.942524,0
+DHI.US,D,20191016,000000,50.8774,51.8128,50.5493,51.784,3779642.3585015,0
+DHI.US,D,20191017,000000,52.3238,52.4958,51.3933,51.607,4009477.7738075,0
+DHI.US,D,20191018,000000,51.6955,52.1219,51.3486,52.0733,3675284.2920933,0
+DHI.US,D,20191021,000000,52.2552,52.451,51.2144,51.2998,4570466.6369286,0
+DHI.US,D,20191022,000000,51.9093,51.9093,51.0882,51.4261,7578172.7634936,0
+DHI.US,D,20191023,000000,51.5434,51.6707,51.118,51.4649,2598988.5577123,0
+DHI.US,D,20191024,000000,51.4649,52.1399,51.28,52.0832,2305978.3810297,0
+DHI.US,D,20191025,000000,52.0633,52.5056,51.6468,51.8217,3040867.8464501,0
+DHI.US,D,20191028,000000,51.6369,51.784,49.8962,49.9986,4438795.5459003,0
+DHI.US,D,20191029,000000,49.9201,50.7005,49.602,49.7472,5408815.8397459,0
+DHI.US,D,20191030,000000,49.757,50.4231,48.3872,50.3555,7701746.8218098,0
+DHI.US,D,20191031,000000,50.4331,50.8187,50.2293,50.5295,5333875.2820468,0
+DHI.US,D,20191101,000000,50.6527,51.455,50.5205,51.4261,3538863.0223513,0
+DHI.US,D,20191104,000000,51.4748,51.6955,49.0533,49.3515,6435953.9644226,0
+DHI.US,D,20191105,000000,49.3595,49.3595,48.5413,48.9261,7189932.6698411,0
+DHI.US,D,20191106,000000,49.0533,50.277,48.9459,50.2203,5006341.3054329,0
+DHI.US,D,20191107,000000,50.2203,50.4013,48.43,49.2352,5055921.4215031,0
+DHI.US,D,20191108,000000,49.2173,49.7282,49.0721,49.3515,3300711.2734099,0
+DHI.US,D,20191111,000000,49.4479,50.7989,49.3694,50.7989,4498764.2887337,0
+DHI.US,D,20191112,000000,52.9878,53.7145,49.9986,52.3625,9937149.538287,0
+DHI.US,D,20191113,000000,52.3725,53.3835,52.1498,52.4212,10345778.581996,0
+DHI.US,D,20191114,000000,52.3625,53.1319,51.9847,52.3526,9092572.3904429,0
+DHI.US,D,20191115,000000,52.612,52.6408,51.4937,51.617,6149820.5818288,0
+DHI.US,D,20191118,000000,51.784,53.0375,51.6796,52.7104,5528894.1608681,0
+DHI.US,D,20191119,000000,52.7184,52.9033,52.0017,52.2353,3328333.130064,0
+DHI.US,D,20191120,000000,52.4958,53.0713,52.2154,52.6508,5480562.4505124,0
+DHI.US,D,20191121,000000,52.6508,53.0942,51.9847,52.0146,2903032.1863498,0
+DHI.US,D,20191122,000000,52.2651,52.7104,52.0335,52.2055,4077773.9159192,0
+DHI.US,D,20191125,000000,52.2253,52.9232,52.2253,52.8934,3781738.7948504,0
+DHI.US,D,20191126,000000,53.0673,53.7373,52.8646,53.6191,6245402.5874369,0
+DHI.US,D,20191127,000000,53.628,54.0166,53.3953,53.5305,6221587.311946,0
+DHI.US,D,20191129,000000,53.3487,53.8834,53.291,53.5803,1915074.485337,0
+DHI.US,D,20191202,000000,53.5107,53.5703,52.5912,53.0951,3644451.3870584,0
+DHI.US,D,20191203,000000,52.6398,53.1627,52.5912,53.0077,3024234.1732118,0
+DHI.US,D,20191204,000000,53.0474,53.7025,52.777,53.5703,3980603.4875689,0
+DHI.US,D,20191205,000000,53.5107,54.0256,53.4153,53.9769,4272269.6916209,0
+DHI.US,D,20191206,000000,53.291,53.6627,52.1279,52.4669,5161564.1084572,0
+DHI.US,D,20191209,000000,52.4669,53.3765,52.3019,53.1329,3103799.1636824,0
+DHI.US,D,20191210,000000,53.0375,53.4053,52.6696,53.3665,2995657.6533643,0
+DHI.US,D,20191211,000000,53.1826,54.141,53.124,54.123,2444169.1476707,0
+DHI.US,D,20191212,000000,53.9282,54.3238,52.611,52.62,3796156.3216028,0
+DHI.US,D,20191213,000000,52.5146,53.3297,52.3705,53.0574,3024786.4493901,0
+DHI.US,D,20191216,000000,53.0474,53.5007,52.5912,52.95,4385253.9296662,0
+DHI.US,D,20191217,000000,52.5047,53.291,51.7899,51.9817,4697909.6463953,0
+DHI.US,D,20191218,000000,52.4003,52.5146,50.7481,51.102,6056384.3049789,0
+DHI.US,D,20191219,000000,50.946,51.3148,50.0583,50.6746,4854784.2481166,0
+DHI.US,D,20191220,000000,50.8118,52.0117,50.6457,51.9719,5976752.9206508,0
+DHI.US,D,20191223,000000,51.8963,52.1945,50.946,51.112,2018112.7223356,0
+DHI.US,D,20191224,000000,51.2462,51.5862,51.0633,51.4987,699883.8070385,0
+DHI.US,D,20191226,000000,51.5086,51.613,50.9957,51.3148,1184268.2421528,0
+DHI.US,D,20191227,000000,51.4122,51.4987,51.1259,51.2184,1636793.6853435,0
+DHI.US,D,20191230,000000,51.112,51.1587,50.4052,50.8704,2216330.5779273,0
+DHI.US,D,20191231,000000,50.7631,51.1587,50.7133,51.0633,1758364.8622918,0
+DHI.US,D,20200102,000000,51.2562,51.4122,50.4639,50.8893,3567375.1602764,0
+DHI.US,D,20200103,000000,50.773,51.5186,50.7233,51.265,4473466.217092,0
+DHI.US,D,20200106,000000,51.6528,52.3705,51.5086,51.7015,4447733.567474,0
+DHI.US,D,20200107,000000,52.2333,52.282,51.4122,51.5086,4656510.0583429,0
+DHI.US,D,20200108,000000,52.0305,52.9928,51.78,51.7899,5454061.2416955,0
+DHI.US,D,20200109,000000,51.8963,52.2432,51.1686,51.5673,5687323.988403,0
+DHI.US,D,20200110,000000,51.3834,52.4391,51.2562,52.0503,3802749.4328458,0
+DHI.US,D,20200113,000000,51.9161,52.3118,51.6816,51.8575,2462571.3118405,0
+DHI.US,D,20200114,000000,51.8575,52.7472,51.8377,52.5534,2663937.8458255,0
+DHI.US,D,20200115,000000,52.5732,53.4003,52.5345,53.1826,3973620.0609212,0
+DHI.US,D,20200116,000000,53.2711,53.6827,52.8347,53.6091,3576190.4538105,0
+DHI.US,D,20200117,000000,53.9282,54.2682,53.5305,53.9282,4616400.120674,0
+DHI.US,D,20200121,000000,53.9282,55.1777,53.8685,55.1479,3397484.3445829,0
+DHI.US,D,20200122,000000,55.1479,55.8547,54.9461,55.5852,2495236.0837617,0
+DHI.US,D,20200123,000000,55.6142,57.3319,55.5892,57.1032,4659071.2516942,0
+DHI.US,D,20200124,000000,57.1888,57.9462,56.1757,56.638,6820622.8733158,0
+DHI.US,D,20200127,000000,57.2573,59.0009,57.133,57.7623,8016398.378134,0
+DHI.US,D,20200128,000000,58.3528,59.7932,58.3041,59.4165,6237666.6970709,0
+DHI.US,D,20200129,000000,59.5139,59.7266,57.6927,58.7872,3729377.1785382,0
+DHI.US,D,20200130,000000,58.469,59.1589,58.0804,58.3716,2492757.3797485,0
+DHI.US,D,20200131,000000,58.3339,58.6032,57.0744,57.307,3879805.540277,0
+DHI.US,D,20200203,000000,57.4999,57.6749,56.7285,56.8617,2926602.0057616,0
+DHI.US,D,20200204,000000,56.9194,57.0257,55.6976,55.8248,4126208.2349637,0
+DHI.US,D,20200205,000000,55.6518,57.7811,55.4282,57.7713,4063946.8921116,0
+DHI.US,D,20200206,000000,57.8975,58.9095,57.8687,58.663,3724203.487491,0
+DHI.US,D,20200207,000000,59.1321,59.5785,58.8409,58.9303,2496799.3573155,0
+DHI.US,D,20200210,000000,59.152,59.8111,59.0725,59.7246,4604583.0200069,0
+DHI.US,D,20200211,000000,60.007,60.3081,59.4821,60.0556,2526842.5778332,0
+DHI.US,D,20200212,000000,59.4621,59.9682,59.2981,59.8012,2537957.5131589,0
+DHI.US,D,20200213,000000,59.7912,60.2395,59.6878,59.8707,5589490.6274451,0
+DHI.US,D,20200214,000000,60.2395,60.2793,59.5983,60.007,2319690.724538,0
+DHI.US,D,20200218,000000,60.1421,60.7157,59.836,60.0268,2624697.0641093,0
+DHI.US,D,20200219,000000,60.318,60.6272,59.988,60.0736,3394954.3362252,0
+DHI.US,D,20200220,000000,60.0636,60.4533,59.3847,60.2395,3795870.626822,0
+DHI.US,D,20200221,000000,60.318,60.6958,59.8508,60.0736,3554233.200362,0
+DHI.US,D,20200224,000000,59.3081,59.7345,58.6679,58.6679,2487945.837015,0
+DHI.US,D,20200225,000000,58.7534,58.8608,56.1797,56.3955,4498017.8608207,0
+DHI.US,D,20200226,000000,55.3934,56.2881,54.6181,54.9203,5485219.074245,0
+DHI.US,D,20200227,000000,54.1042,55.9004,53.5603,54.2304,7423945.8683318,0
+DHI.US,D,20200228,000000,52.9958,53.1508,50.5325,51.7154,8421221.8466477,0
+DHI.US,D,20200302,000000,52.2492,53.5007,51.607,53.2313,8414779.6305354,0
+DHI.US,D,20200303,000000,53.4917,55.5724,52.952,53.968,6366723.2784683,0
+DHI.US,D,20200304,000000,55.0257,56.8806,54.6767,56.8527,6894795.8777836,0
+DHI.US,D,20200305,000000,55.7234,56.6947,54.7811,55.0555,4220781.2551315,0
+DHI.US,D,20200306,000000,53.1131,53.5207,51.607,53.2015,6340101.3535469,0
+DHI.US,D,20200309,000000,49.754,50.0573,47.0671,47.6875,5257303.0450013,0
+DHI.US,D,20200310,000000,48.9389,49.6696,46.3484,49.5026,7269540.9169159,0
+DHI.US,D,20200311,000000,47.4847,47.8713,44.1426,44.2897,6294148.7564182,0
+DHI.US,D,20200312,000000,40.2409,40.6782,35.1741,38.0738,8417176.8511781,0
+DHI.US,D,20200313,000000,40.3771,40.7369,35.2784,38.1524,7699862.6446114,0
+DHI.US,D,20200316,000000,33.0865,33.8918,30.2893,30.4354,8652885.10497,0
+DHI.US,D,20200317,000000,31.3171,32.3678,27.0963,30.3191,9763916.8984327,0
+DHI.US,D,20200318,000000,28.0675,29.1729,24.7652,27.9402,11879545.095984,0
+DHI.US,D,20200319,000000,27.5337,31.0169,26.7941,29.1352,7472824.8250281,0
+DHI.US,D,20200320,000000,30.0169,31.5517,28.7355,30.4652,9681382.2917904,0
+DHI.US,D,20200323,000000,29.9513,30.9592,27.3289,28.6957,9658769.1475073,0
+DHI.US,D,20200324,000000,31.3967,33.696,30.5904,31.9304,7668389.9442224,0
+DHI.US,D,20200325,000000,33.338,36.9207,31.6034,35.9495,7150411.2231819,0
+DHI.US,D,20200326,000000,36.4256,38.3283,36.0459,38.1235,6272918.8174995,0
+DHI.US,D,20200327,000000,36.3083,36.861,34.0856,35.8043,5021096.837278,0
+DHI.US,D,20200330,000000,35.6771,36.2318,34.1721,35.7645,4568006.040331,0
+DHI.US,D,20200331,000000,35.4256,35.7447,32.5726,33.0081,7099022.3774788,0
+DHI.US,D,20200401,000000,31.6571,32.6203,30.7456,31.7267,8460587.3683386,0
+DHI.US,D,20200402,000000,32.0368,32.8231,30.7078,31.6481,7075014.9621881,0
+DHI.US,D,20200403,000000,31.2415,31.9404,30.2893,31.2018,6886098.2824514,0
+DHI.US,D,20200406,000000,33.2019,36.3958,33.0081,35.7745,6376765.8523987,0
+DHI.US,D,20200407,000000,38.9595,38.9595,35.4057,35.4743,6292401.390805,0
+DHI.US,D,20200408,000000,36.1731,39.1136,35.7149,38.4933,5542844.9186829,0
+DHI.US,D,20200409,000000,39.7647,41.1832,39.1424,39.8422,7755581.1745974,0
+DHI.US,D,20200413,000000,39.6394,39.706,36.9207,37.5032,7772651.4377471,0
+DHI.US,D,20200414,000000,38.7061,39.6305,38.1822,38.9883,4180200.5246549,0
+DHI.US,D,20200415,000000,37.0847,37.8124,36.4793,36.6204,5785490.3246158,0
+DHI.US,D,20200416,000000,36.9008,38.0936,36.3372,37.5708,4223309.2515541,0
+DHI.US,D,20200417,000000,39.2418,40.2607,37.9506,38.7159,4058599.1686804,0
+DHI.US,D,20200420,000000,37.5807,38.0936,36.7736,37.1712,3163129.1171293,0
+DHI.US,D,20200421,000000,36.4058,37.4167,35.9305,36.9107,3746731.1245335,0
+DHI.US,D,20200422,000000,37.532,38.2796,36.9008,37.7557,5237379.8579142,0
+DHI.US,D,20200423,000000,38.2398,39.2706,37.2209,38.039,4362486.8723497,0
+DHI.US,D,20200424,000000,38.4535,40.0381,38.3939,39.7458,4074870.6936051,0
+DHI.US,D,20200427,000000,40.3373,41.2111,39.881,40.881,5171903.4428111,0
+DHI.US,D,20200428,000000,44.9667,46.59,43.5223,45.5621,7440111.766665,0
+DHI.US,D,20200429,000000,45.7241,47.6973,45.7241,47.1337,6025923.607933,0
+DHI.US,D,20200430,000000,45.8921,46.3583,45.2022,45.8434,6827048.9939476,0
+DHI.US,D,20200501,000000,44.5015,45.2609,44.1038,45.1824,4555543.1085047,0
+DHI.US,D,20200504,000000,44.4845,45.1724,44.0472,44.7857,4440692.8006767,0
+DHI.US,D,20200505,000000,45.5124,47.0274,45.2609,46.0363,4330711.3757319,0
+DHI.US,D,20200506,000000,46.2103,46.6278,45.5472,45.8822,4361874.2381192,0
+DHI.US,D,20200507,000000,46.5999,47.1437,45.4538,45.7838,4111808.8156271,0
+DHI.US,D,20200508,000000,46.8126,48.5473,46.0721,48.3216,3155426.423692,0
+DHI.US,D,20200511,000000,47.2003,47.932,46.8226,47.2898,2951234.1268932,0
+DHI.US,D,20200512,000000,47.4757,47.6497,45.8285,45.8772,2879531.7786983,0
+DHI.US,D,20200513,000000,45.6327,45.6327,43.3235,44.5203,5639520.4110046,0
+DHI.US,D,20200514,000000,43.4696,45.0283,42.6992,44.9786,3454611.2291219,0
+DHI.US,D,20200515,000000,44.3961,46.3156,43.9278,46.0035,2969632.2671927,0
+DHI.US,D,20200518,000000,48.429,51.1776,48.3028,50.5831,4939727.1410446,0
+DHI.US,D,20200519,000000,49.9201,52.1617,49.609,50.6497,5811421.1498388,0
+DHI.US,D,20200520,000000,51.9857,52.2095,50.0086,51.0603,3933459.8248754,0
+DHI.US,D,20200521,000000,50.8565,52.4649,50.7084,51.6438,4149394.7807435,0
+DHI.US,D,20200522,000000,52.0057,52.9132,51.441,52.6776,2655001.8361868,0
+DHI.US,D,20200526,000000,55.0942,55.5902,53.7691,54.462,4676608.2837815,0
+DHI.US,D,20200527,000000,56.2443,57.3269,55.3656,57.3269,7713111.2370847,0
+DHI.US,D,20200528,000000,58.2226,58.311,54.2274,54.4819,4984454.4697121,0
+DHI.US,D,20200529,000000,54.1786,55.8944,53.6141,53.8854,6808046.2671577,0
+DHI.US,D,20200601,000000,54.1012,54.7294,53.4471,53.5843,6166991.4417322,0
+DHI.US,D,20200602,000000,53.9838,54.2026,53.3795,53.789,4285595.7435947,0
+DHI.US,D,20200603,000000,54.8517,55.641,54.3437,55.2215,4447774.8121431,0
+DHI.US,D,20200604,000000,54.7622,55.3656,51.9093,52.2095,5377599.6610791,0
+DHI.US,D,20200605,000000,53.799,55.6598,52.3963,55.0355,5028360.9288688,0
+DHI.US,D,20200608,000000,54.6369,55.9909,53.3884,53.7125,3934834.9824996,0
+DHI.US,D,20200609,000000,52.9033,54.452,52.4748,54.111,3775807.6102473,0
+DHI.US,D,20200610,000000,53.8954,55.9929,53.1061,54.8417,3342126.9569429,0
+DHI.US,D,20200611,000000,52.3566,53.3029,49.6278,49.764,6278914.3840251,0
+DHI.US,D,20200612,000000,51.9857,53.4083,51.1578,52.618,5634507.6747635,0
+DHI.US,D,20200615,000000,51.0215,54.4918,50.9062,54.452,3588142.3541277,0
+DHI.US,D,20200616,000000,56.4113,56.9372,54.3825,56.5287,7324937.5372898,0
+DHI.US,D,20200617,000000,57.0914,57.7255,56.6867,57.0336,4923335.905983,0
+DHI.US,D,20200618,000000,56.2633,56.8398,55.6032,55.8448,3423607.3096056,0
+DHI.US,D,20200619,000000,57.141,57.1888,54.2672,54.627,5954197.1165173,0
+DHI.US,D,20200622,000000,54.627,55.134,53.8278,55.0057,3085761.1597613,0
+DHI.US,D,20200623,000000,55.6509,55.8547,54.4322,54.9581,2882666.3735463,0
+DHI.US,D,20200624,000000,54.2472,54.5495,51.4708,52.7074,3499824.4401103,0
+DHI.US,D,20200625,000000,51.0504,53.2244,50.9629,52.7264,3540143.6190269,0
+DHI.US,D,20200626,000000,52.3178,52.5514,51.264,51.6736,3729474.7573893,0
+DHI.US,D,20200629,000000,52.1806,53.6091,50.9112,53.2244,2184735.1494987,0
+DHI.US,D,20200630,000000,53.4471,54.3238,52.6677,54.0336,2615680.5770676,0
+DHI.US,D,20200701,000000,54.141,54.1688,52.1319,52.4838,3412594.9829688,0
+DHI.US,D,20200702,000000,53.6141,53.8357,52.4649,52.6876,1931315.8312355,0
+DHI.US,D,20200706,000000,53.6141,54.6916,53.4859,54.4918,1851678.4111021,0
+DHI.US,D,20200707,000000,54.0038,55.6798,54.0038,55.1041,3991978.9684868,0
+DHI.US,D,20200708,000000,55.7165,57.8429,55.5446,57.3468,3989566.658331,0
+DHI.US,D,20200709,000000,57.7355,57.9114,56.0973,56.5575,4613095.5173122,0
+DHI.US,D,20200710,000000,56.801,57.6331,56.3915,57.1609,2447387.2378242,0
+DHI.US,D,20200713,000000,57.5685,58.144,55.3268,55.455,4020252.6921054,0
+DHI.US,D,20200714,000000,55.2513,57.7553,55.2314,57.6371,2639609.5268903,0
+DHI.US,D,20200715,000000,59.2365,59.656,57.2772,58.5148,3177509.4230828,0
+DHI.US,D,20200716,000000,58.4661,61.0387,58.1738,60.9423,4333658.8606177,0
+DHI.US,D,20200717,000000,61.4484,62.7247,61.1382,61.8579,7245929.8528352,0
+DHI.US,D,20200720,000000,61.5934,62.0945,60.6243,61.8777,2722374.5000989,0
+DHI.US,D,20200721,000000,61.2048,61.6819,60.0934,61.1063,3186938.3568149,0
+DHI.US,D,20200722,000000,60.9324,63.4375,60.8638,63.1422,3163265.9287144,0
+DHI.US,D,20200723,000000,64.6621,64.9583,60.9423,62.2465,5671079.6246019,0
+DHI.US,D,20200724,000000,61.9155,62.5686,60.6679,62.1203,3012375.8278757,0
+DHI.US,D,20200727,000000,62.9294,64.9683,62.6024,64.8689,3907124.6007022,0
+DHI.US,D,20200728,000000,66.9922,68.4942,62.5398,62.9294,8390898.9671546,0
+DHI.US,D,20200729,000000,63.5617,65.3669,63.4195,64.8987,3628318.685654,0
+DHI.US,D,20200730,000000,64.0319,64.849,63.8251,64.362,3079239.4722135,0
+DHI.US,D,20200731,000000,64.3718,64.5866,62.9892,64.4692,5199944.7879285,0
+DHI.US,D,20200803,000000,64.9981,66.7099,64.8391,66.5727,3437093.3104179,0
+DHI.US,D,20200804,000000,66.3302,66.8381,65.1989,65.6184,2270978.7584531,0
+DHI.US,D,20200805,000000,65.7069,66.4574,65.2983,66.3501,2136003.064063,0
+DHI.US,D,20200806,000000,66.0379,66.6303,65.7556,65.8918,1824625.9320745,0
+DHI.US,D,20200807,000000,65.7367,66.6602,65.4713,66.6303,2475918.4891325,0
+DHI.US,D,20200810,000000,66.6503,69.9953,66.4773,67.9177,4756563.5896567,0
+DHI.US,D,20200811,000000,68.6175,68.6762,66.8501,67.4446,6479759.8268256,0
+DHI.US,D,20200812,000000,67.8263,69.6325,67.3282,69.6125,4113309.7191936,0
+DHI.US,D,20200813,000000,69.1146,70.2965,68.3332,69.8293,2837867.6211834,0
+DHI.US,D,20200814,000000,69.3701,70.1305,68.6374,69.7398,1928522.2593829,0
+DHI.US,D,20200817,000000,70.4546,72.2995,70.0918,71.6346,3604586.9054688,0
+DHI.US,D,20200818,000000,72.3283,72.6217,71.4208,71.8422,3338421.978501,0
+DHI.US,D,20200819,000000,71.7528,72.5918,71.0491,72.3185,3177427.9397122,0
+DHI.US,D,20200820,000000,71.5858,73.7947,71.1563,72.8761,3640684.0386292,0
+DHI.US,D,20200821,000000,72.3383,75.1913,72.0838,75.1913,6097579.681621,0
+DHI.US,D,20200824,000000,75.4071,75.6605,73.9597,74.41,3234102.1388592,0
+DHI.US,D,20200825,000000,74.7608,74.9189,72.8085,73.736,2405741.1877251,0
+DHI.US,D,20200826,000000,74.068,74.1952,72.3483,72.3582,3354915.8222515,0
+DHI.US,D,20200827,000000,73.3056,73.5511,70.7657,70.8253,3954114.3503623,0
+DHI.US,D,20200828,000000,71.547,72.0838,69.8392,70.1802,3679194.4879128,0
+DHI.US,D,20200831,000000,70.4347,70.9525,69.1961,69.7209,4227588.63746,0
+DHI.US,D,20200901,000000,69.8193,71.6842,69.2805,71.6644,2680021.2548206,0
+DHI.US,D,20200902,000000,72.2896,72.3283,70.1702,71.2061,2508088.3250253,0
+DHI.US,D,20200903,000000,70.9437,71.2935,67.9913,68.9296,4224713.5822369,0
+DHI.US,D,20200904,000000,69.4764,70.0619,65.852,66.6523,4651461.1072704,0
+DHI.US,D,20200908,000000,65.3351,67.7587,64.9753,66.4395,3824482.3555333,0
+DHI.US,D,20200909,000000,67.4157,69.1533,66.5549,68.4515,3508711.1573395,0
+DHI.US,D,20200910,000000,68.4316,69.8293,67.8352,68.1195,3107086.6655961,0
+DHI.US,D,20200911,000000,68.6662,70.052,68.372,69.7398,2681144.9205604,0
+DHI.US,D,20200914,000000,70.7259,71.2548,69.8671,71.0391,3719551.893596,0
+DHI.US,D,20200915,000000,70.9525,71.9278,69.9456,70.1116,2807718.7740744,0
+DHI.US,D,20200916,000000,70.9805,73.5789,70.7955,72.6515,4482185.9437101,0
+DHI.US,D,20200917,000000,71.3621,72.1236,70.4248,71.6246,2895866.6795779,0
+DHI.US,D,20200918,000000,71.4894,72.5242,70.1016,71.0103,3918391.4371261,0
+DHI.US,D,20200921,000000,70.1116,70.6961,68.1493,70.4546,2667954.6742041,0
+DHI.US,D,20200922,000000,70.7557,74.1257,70.1216,73.7658,5572643.6890889,0
+DHI.US,D,20200923,000000,73.7559,73.7857,69.2805,69.5261,3920884.2246848,0
+DHI.US,D,20200924,000000,69.3303,71.3333,68.6464,70.3362,3417746.5427301,0
+DHI.US,D,20200925,000000,69.8571,71.0103,69.1732,70.1702,3416888.4524203,0
+DHI.US,D,20200928,000000,71.3134,72.9536,70.3362,72.7687,3225746.5724899,0
+DHI.US,D,20200929,000000,72.8284,73.071,71.9626,72.3085,2339667.2279045,0
+DHI.US,D,20200930,000000,72.7399,74.8294,72.3979,73.8821,3947508.1615413,0
+DHI.US,D,20201001,000000,74.9388,75.8364,74.0283,75.748,3597259.4379231,0
+DHI.US,D,20201002,000000,74.0283,76.5591,73.8045,76.09,2648084.8033967,0
+DHI.US,D,20201005,000000,76.6853,76.9597,72.9238,73.9497,4273210.2712688,0
+DHI.US,D,20201006,000000,74.1555,74.899,72.9238,73.3752,2498529.6214806,0
+DHI.US,D,20201007,000000,74.3602,75.0819,73.5203,74.0093,2161019.464794,0
+DHI.US,D,20201008,000000,74.8792,76.1198,74.8513,75.914,1828326.8866462,0
+DHI.US,D,20201009,000000,76.6755,77.1446,75.738,76.2868,2000586.7558914,0
+DHI.US,D,20201012,000000,76.7937,76.9846,75.6257,76.5403,1818597.1686202,0
+DHI.US,D,20201013,000000,76.1694,76.7987,74.9577,76.0502,1998778.0262583,0
+DHI.US,D,20201014,000000,76.422,76.7837,75.5422,76.4617,1735804.0283206,0
+DHI.US,D,20201015,000000,75.2509,77.1148,74.9875,76.9985,2217665.49685,0
+DHI.US,D,20201016,000000,77.6626,79.3346,75.1813,75.3086,3682810.9412114,0
+DHI.US,D,20201019,000000,75.7281,76.4915,73.4934,74.0381,1806467.2120489,0
+DHI.US,D,20201020,000000,74.2151,75.6019,73.8921,74.751,2120037.3532699,0
+DHI.US,D,20201021,000000,74.5472,74.7708,71.1365,71.4208,2885370.414288,0
+DHI.US,D,20201022,000000,71.6842,71.6842,68.6563,68.9595,4043613.2702692,0
+DHI.US,D,20201023,000000,69.5439,71.5092,69.3104,71.3721,2349201.7882282,0
+DHI.US,D,20201026,000000,70.7856,71.0669,68.1393,69.201,3359835.0035116,0
+DHI.US,D,20201027,000000,69.4575,69.6125,67.0628,67.5032,2638887.2421982,0
+DHI.US,D,20201028,000000,66.3113,68.6274,65.8222,67.2884,2583672.7019486,0
+DHI.US,D,20201029,000000,67.7089,67.9425,66.1453,66.4584,2548456.7963513,0
+DHI.US,D,20201030,000000,66.1453,67.0051,64.6025,65.2665,3432653.9756734,0
+DHI.US,D,20201102,000000,67.0728,67.8929,66.4087,67.5807,2610861.9925614,0
+DHI.US,D,20201103,000000,68.6175,68.9396,67.1324,67.8531,2788409.2271854,0
+DHI.US,D,20201104,000000,69.6027,73.7947,69.1146,73.0222,4298067.7291289,0
+DHI.US,D,20201105,000000,73.404,73.8533,71.0391,71.2249,3179783.9156858,0
+DHI.US,D,20201106,000000,71.1067,71.2548,68.0997,68.9794,2359678.9401348,0
+DHI.US,D,20201109,000000,70.2378,70.6663,63.3221,63.4493,7548599.3298161,0
+DHI.US,D,20201110,000000,65.4425,70.1504,64.8271,69.2408,7833843.4371066,0
+DHI.US,D,20201111,000000,70.551,71.2061,68.8014,71.1663,4386705.5408233,0
+DHI.US,D,20201112,000000,70.8651,71.7926,69.1006,69.7697,2856579.6233549,0
+DHI.US,D,20201113,000000,70.4248,72.4277,69.9357,71.5758,2393084.104164,0
+DHI.US,D,20201116,000000,71.9576,72.6614,70.2866,72.4179,2304231.0154164,0
+DHI.US,D,20201117,000000,72.1435,73.6475,71.3333,71.7727,2849050.9623017,0
+DHI.US,D,20201118,000000,71.9964,73.7559,71.547,72.8185,2805991.5278119,0
+DHI.US,D,20201119,000000,72.8373,74.7221,72.4655,73.3652,3541948.3247898,0
+DHI.US,D,20201120,000000,73.3354,74.235,72.6803,73.2658,2104879.4344096,0
+DHI.US,D,20201123,000000,73.8145,75.7778,73.4288,75.4935,1989406.4326757,0
+DHI.US,D,20201124,000000,76.0402,76.4418,72.2896,72.5729,3955596.1405456,0
+DHI.US,D,20201125,000000,73.5302,74.7608,72.5431,74.3026,2419310.683843,0
+DHI.US,D,20201127,000000,74.1356,75.4547,73.8245,74.2251,1243798.3831397,0
+DHI.US,D,20201130,000000,74.2648,74.4885,71.4645,72.7787,6287007.3928671,0
+DHI.US,D,20201201,000000,72.9059,73.56,70.219,70.4248,2941419.907594,0
+DHI.US,D,20201202,000000,70.1802,70.385,67.4446,67.6692,3921212.1701021,0
+DHI.US,D,20201203,000000,67.9733,71.1763,67.8739,70.8741,2809723.6673773,0
+DHI.US,D,20201204,000000,70.4028,70.6653,69.0032,69.8253,2702170.6480688,0
+DHI.US,D,20201207,000000,69.9426,72.392,69.2159,72.3025,2877032.9553343,0
+DHI.US,D,20201208,000000,71.6464,72.048,69.0032,69.3949,3556792.3817783,0
+DHI.US,D,20201209,000000,70.8939,70.8939,67.7388,68.4923,4977786.9168713,0
+DHI.US,D,20201210,000000,67.8739,69.206,67.5032,68.5509,2276935.0922446,0
+DHI.US,D,20201211,000000,68.532,69.8054,68.0907,68.4923,2070383.8015695,0
+DHI.US,D,20201214,000000,69.4625,70.226,68.9138,68.9734,2717884.8669775,0
+DHI.US,D,20201215,000000,69.3253,70.2548,69.1871,69.5111,2145151.3328521,0
+DHI.US,D,20201216,000000,69.9824,70.1374,68.7458,69.7359,2042532.5843168,0
+DHI.US,D,20201217,000000,70.6375,73.1852,70.6375,71.9804,4753281.1175807,0
+DHI.US,D,20201218,000000,72.0679,72.2637,71.3045,71.7448,5228188.332521,0
+DHI.US,D,20201221,000000,70.7448,71.7648,69.6772,71.0391,2501831.2069399,0
+DHI.US,D,20201222,000000,71.0291,71.6166,70.3442,70.8541,1874257.352489,0
+DHI.US,D,20201223,000000,71.0291,71.0769,69.0708,69.3153,2762838.538341,0
+DHI.US,D,20201224,000000,69.3153,70.7498,68.718,70.393,1668223.1291283,0
+DHI.US,D,20201228,000000,70.54,70.55,68.7846,68.9734,2025038.8088337,0
+DHI.US,D,20201229,000000,69.3353,69.5947,68.2656,68.5708,2647539.5689911,0
+DHI.US,D,20201230,000000,68.5907,69.8253,68.5658,68.698,1537971.458296,0
+DHI.US,D,20201231,000000,68.5808,68.5808,67.4048,67.523,2240796.7144152,0
+DHI.US,D,20210104,000000,67.8352,68.0857,64.5637,65.9743,3510735.1640257,0
+DHI.US,D,20210105,000000,65.6502,66.0717,64.8431,65.0617,2636576.5347637,0
+DHI.US,D,20210106,000000,64.0548,65.1403,63.016,64.516,4446193.4311736,0
+DHI.US,D,20210107,000000,64.7287,67.523,64.7287,67.2974,3506350.1515282,0
+DHI.US,D,20210108,000000,68.0409,68.2955,65.1999,65.6015,3155762.4168497,0
+DHI.US,D,20210111,000000,65.2497,67.4932,64.5637,66.6791,2453915.9671449,0
+DHI.US,D,20210112,000000,66.8282,67.2,65.68,67.0409,3702086.285204,0
+DHI.US,D,20210113,000000,68.1791,70.0022,67.1602,67.3272,3006323.9271681,0
+DHI.US,D,20210114,000000,67.9435,67.9435,66.9932,67.6294,3534412.6219639,0
+DHI.US,D,20210115,000000,67.7388,68.8542,67.6394,67.9535,2421121.4254112,0
+DHI.US,D,20210119,000000,69.0708,70.3372,68.4535,69.8631,4020971.9588949,0
+DHI.US,D,20210120,000000,70.2946,74.6158,69.9724,73.5859,4765964.3562979,0
+DHI.US,D,20210121,000000,74.752,76.575,73.8662,75.0173,3930863.4226602,0
+DHI.US,D,20210122,000000,74.4586,76.4677,73.7688,76.1346,3757817.8927681,0
+DHI.US,D,20210125,000000,77.0154,79.269,76.7113,77.3683,5437384.3118532,0
+DHI.US,D,20210126,000000,78.8872,81.5613,75.2131,76.2122,5093476.2016258,0
+DHI.US,D,20210127,000000,75.2131,77.1526,72.6952,73.1465,3929047.6512545,0
+DHI.US,D,20210128,000000,73.1852,76.0154,72.1365,75.243,3507434.584534,0
+DHI.US,D,20210129,000000,74.5958,76.075,73.6356,75.243,5336452.5708787,0
+DHI.US,D,20210201,000000,75.8802,76.252,74.3602,75.5253,2774069.1599335,0
+DHI.US,D,20210202,000000,75.8106,76.3782,74.3205,75.8504,2294183.4116485,0
+DHI.US,D,20210203,000000,75.5551,76.2222,74.6554,74.9994,2547255.6711112,0
+DHI.US,D,20210204,000000,75.0839,76.3683,73.9935,75.5153,2897140.2344808,0
+DHI.US,D,20210205,000000,76.1824,79.1408,75.2519,78.3981,2985016.528749,0
+DHI.US,D,20210208,000000,79.1994,81.3754,78.9468,81.2789,2539672.6878109,0
+DHI.US,D,20210209,000000,81.4639,81.6398,79.7003,80.1408,2725196.2390425,0
+DHI.US,D,20210210,000000,80.101,81.7959,79.3882,80.8853,2284577.4276296,0
+DHI.US,D,20210211,000000,81.3257,82.6985,80.9151,81.7591,1700554.9257947,0
+DHI.US,D,20210212,000000,81.1299,82.0514,80.1606,80.5126,1815893.1278784,0
+DHI.US,D,20210216,000000,80.1497,80.4738,77.2341,77.5482,3776011.8216574,0
+DHI.US,D,20210217,000000,76.8305,77.5572,75.1505,76.9875,3110860.0498305,0
+DHI.US,D,20210218,000000,76.8205,77.7332,76.4627,76.8405,1922180.6400243,0
+DHI.US,D,20210219,000000,77.2719,78.2839,76.9379,77.7928,2657346.7465176,0
+DHI.US,D,20210222,000000,77.3902,77.8624,75.9955,76.074,2896172.4937093,0
+DHI.US,D,20210223,000000,75.8484,76.9577,74.2579,76.5074,2938528.7568902,0
+DHI.US,D,20210224,000000,75.8682,78.6666,73.8155,78.6169,3905809.8011302,0
+DHI.US,D,20210225,000000,77.6058,77.9707,72.7946,73.1972,6438822.9838406,0
+DHI.US,D,20210226,000000,74.3076,76.5403,73.8155,75.4945,5082544.3523921,0
+DHI.US,D,20210301,000000,77.0065,77.5382,75.8544,76.251,2283666.0210403,0
+DHI.US,D,20210302,000000,76.6049,77.8812,75.5531,77.3703,3439208.86015,0
+DHI.US,D,20210303,000000,76.7917,77.0263,74.6506,74.6804,2463054.1762586,0
+DHI.US,D,20210304,000000,74.6406,76.5164,71.2727,73.4726,4482556.139764,0
+DHI.US,D,20210305,000000,74.4636,77.8673,72.2339,77.596,4476386.5408544,0
+DHI.US,D,20210308,000000,77.9608,80.2392,77.5284,79.0692,3093021.227482,0
+DHI.US,D,20210309,000000,79.7869,81.2611,78.1069,78.3137,2821233.9479453,0
+DHI.US,D,20210310,000000,79.0692,81.2611,78.3931,80.6219,2902050.362033,0
+DHI.US,D,20210311,000000,83.4312,83.4808,80.7094,81.8188,4216598.4421092,0
+DHI.US,D,20210312,000000,79.9927,80.7342,77.9707,79.2461,4411877.8665227,0
+DHI.US,D,20210315,000000,79.6984,82.2512,79.3455,82.2224,2847443.4261762,0
+DHI.US,D,20210316,000000,82.8814,84.2751,81.7522,81.77,3488549.5559461,0
+DHI.US,D,20210317,000000,81.0036,85.6797,80.1199,85.4341,4421990.8581806,0
+DHI.US,D,20210318,000000,84.1657,84.452,80.6706,81.2015,4284955.9482406,0
+DHI.US,D,20210319,000000,81.2213,82.9093,80.2521,82.1348,4923828.8300764,0
+DHI.US,D,20210322,000000,83.0474,83.4708,81.3177,82.9788,2234043.6543337,0
+DHI.US,D,20210323,000000,83.2134,83.9619,81.2711,81.947,2515552.6041561,0
+DHI.US,D,20210324,000000,82.3098,84.1857,81.957,82.0652,2004020.123098,0
+DHI.US,D,20210325,000000,80.6706,84.963,80.3476,84.5097,2967493.5802073,0
+DHI.US,D,20210326,000000,85.0316,88.3707,84.3049,88.2424,3563638.9968409,0
+DHI.US,D,20210329,000000,88.2523,89.4204,86.0217,86.298,3287654.8207363,0
+DHI.US,D,20210330,000000,85.5505,88.2523,85.3566,87.643,2040203.7694667,0
+DHI.US,D,20210331,000000,88.3806,88.7146,87.0535,87.5257,2559010.4017908,0
+DHI.US,D,20210401,000000,88.4403,89.5387,87.7414,89.4214,2487852.282034,0
+DHI.US,D,20210405,000000,90.0595,91.1192,89.1072,90.983,2526922.0492687,0
+DHI.US,D,20210406,000000,90.7664,92.5149,90.3737,91.7087,2862032.9733775,0
+DHI.US,D,20210407,000000,92.0825,92.3082,89.8657,90.5208,2323717.612592,0
+DHI.US,D,20210408,000000,90.669,90.8648,89.6073,89.8339,2073668.2855806,0
+DHI.US,D,20210409,000000,89.8339,92.505,89.2732,92.2495,2209406.5033643,0
+DHI.US,D,20210412,000000,92.2396,92.6412,91.2574,92.0726,2671507.7515478,0
+DHI.US,D,20210413,000000,91.5815,91.9165,90.2265,91.4731,2645581.9561625,0
+DHI.US,D,20210414,000000,91.1292,92.1412,90.6292,91.1689,1973937.6698463,0
+DHI.US,D,20210415,000000,92.3181,92.3678,91.1789,91.3857,2822410.9299646,0
+DHI.US,D,20210416,000000,91.9165,95.0736,91.8181,94.6462,4139352.2068132,0
+DHI.US,D,20210419,000000,95.0786,95.177,93.1929,94.007,2398774.8625255,0
+DHI.US,D,20210420,000000,93.7724,94.2138,89.0476,90.2862,3039094.3256808,0
+DHI.US,D,20210421,000000,90.5308,92.0526,90.4522,91.6312,2616598.0194622,0
+DHI.US,D,20210422,000000,89.2732,93.2714,88.1937,93.2227,5556214.2272608,0
+DHI.US,D,20210423,000000,93.9871,96.7765,93.3012,96.4524,4126904.3645,0
+DHI.US,D,20210426,000000,96.7466,99.0986,96.3938,98.6165,3764780.1940975,0
+DHI.US,D,20210427,000000,99.2477,100.758,98.533,98.7755,3973815.2186235,0
+DHI.US,D,20210428,000000,98.8451,99.1086,97.5539,98.021,2665913.5660698,0
+DHI.US,D,20210429,000000,98.8839,99.8439,97.9326,99.6553,2332275.3784364,0
+DHI.US,D,20210430,000000,99.0787,99.0787,96.2864,96.532,5203446.5609278,0
+DHI.US,D,20210503,000000,97.8362,99.6553,97.2387,99.039,3232451.3461296,0
+DHI.US,D,20210504,000000,98.5817,99.9935,97.5827,99.8439,2291833.47148,0
+DHI.US,D,20210505,000000,100.48,100.57,99.5956,99.8938,1553643.426568,0
+DHI.US,D,20210506,000000,100.331,100.57,98.2288,99.6852,2167050.2401835,0
+DHI.US,D,20210507,000000,99.9935,102.498,99.0986,102.21,2477951.5495265,0
+DHI.US,D,20210510,000000,101.922,105.182,101.186,102.776,2695880.3330547,0
+DHI.US,D,20210511,000000,101.226,101.654,97.529,98.0112,3896553.8938146,0
+DHI.US,D,20210512,000000,97.0956,97.1055,90.7872,90.8767,7914969.6891958,0
+DHI.US,D,20210513,000000,91.33,94.1144,91.1819,93.4553,5677660.6642344,0
+DHI.US,D,20210514,000000,94.4683,95.0896,93.6322,94.7555,2262393.8314851,0
+DHI.US,D,20210517,000000,94.5419,94.8609,91.5169,94.1243,3119377.5769735,0
+DHI.US,D,20210518,000000,94.4583,94.5865,90.5328,90.7684,4225285.9777659,0
+DHI.US,D,20210519,000000,88.7225,90.3647,87.6152,89.8538,6071969.7600427,0
+DHI.US,D,20210520,000000,89.7842,91.4771,89.5387,90.0507,3599085.2690043,0
+DHI.US,D,20210521,000000,90.4333,91.3201,88.3677,89.0864,3783915.7086023,0
+DHI.US,D,20210524,000000,89.7753,90.2733,89.3518,89.647,2331756.2991869,0
+DHI.US,D,20210525,000000,90.2176,92.6471,90.2176,91.7127,3892774.4737749,0
+DHI.US,D,20210526,000000,92.0477,94.1243,91.831,92.7863,3318576.2509145,0
+DHI.US,D,20210527,000000,93.4165,94.4097,92.7863,94.0557,4351050.027412,0
+DHI.US,D,20210528,000000,94.6363,95.0994,93.1601,93.7704,1727592.3153093,0
+DHI.US,D,20210601,000000,95.1084,95.2366,92.3528,93.5338,2614068.0111045,0
+DHI.US,D,20210602,000000,93.5338,93.8002,91.3101,91.4771,3294142.3053878,0
+DHI.US,D,20210603,000000,90.5427,90.7286,88.4373,89.8727,3135855.3252433,0
+DHI.US,D,20210604,000000,90.2872,91.2455,88.9671,91.1023,2374450.5674605,0
+DHI.US,D,20210607,000000,91.3201,91.3985,90.0705,90.8568,2138867.0536432,0
+DHI.US,D,20210608,000000,92.1074,92.1074,90.659,91.4085,1700542.8541842,0
+DHI.US,D,20210609,000000,91.5855,91.8807,89.0168,89.2325,2085149.3930899,0
+DHI.US,D,20210610,000000,88.4761,88.5535,85.5425,86.4382,6926252.4826919,0
+DHI.US,D,20210611,000000,87.0386,87.7672,86.0744,87.3149,3313843.1736489,0
+DHI.US,D,20210614,000000,87.7573,87.8558,86.2135,86.5774,3925042.8944862,0
+DHI.US,D,20210615,000000,87.1281,87.8268,86.2036,87.2463,2530560.6338531,0
+DHI.US,D,20210616,000000,87.4919,87.7374,85.3477,85.9372,5416349.5306368,0
+DHI.US,D,20210617,000000,85.4351,88.5933,85.3527,87.4521,4311585.9209024,0
+DHI.US,D,20210618,000000,86.2135,89.8141,85.967,88.5059,5484559.1595402,0
+DHI.US,D,20210621,000000,88.8587,89.8538,88.3179,89.1062,3284624.8465123,0
+DHI.US,D,20210622,000000,89.6769,90.0009,88.6231,89.5288,2385906.5257814,0
+DHI.US,D,20210623,000000,89.7156,89.7206,86.97,88.2295,2466752.1129277,0
+DHI.US,D,20210624,000000,88.5933,88.6033,87.0883,87.8954,3527148.5303732,0
+DHI.US,D,20210625,000000,87.7872,88.5237,87.0187,87.4322,5814931.9765458,0
+DHI.US,D,20210628,000000,88.0237,88.4173,87.138,88.151,2801020.0362399,0
+DHI.US,D,20210629,000000,87.8458,90.2176,87.8458,89.0665,2682316.8727419,0
+DHI.US,D,20210630,000000,88.5437,89.322,88.0923,88.9283,4024920.381481,0
+DHI.US,D,20210701,000000,89.0764,91.6351,88.7523,91.33,3318191.971315,0
+DHI.US,D,20210702,000000,91.9056,92.1074,90.4731,90.8866,1523962.354364,0
+DHI.US,D,20210706,000000,90.8866,91.2117,88.3776,89.4502,3584864.9118893,0
+DHI.US,D,20210707,000000,89.647,92.2148,89.4402,91.5069,2521647.7614678,0
+DHI.US,D,20210708,000000,87.8756,89.489,87.0883,87.6688,4178912.8862065,0
+DHI.US,D,20210709,000000,88.4373,89.0864,87.6788,88.141,2327846.1033673,0
+DHI.US,D,20210712,000000,87.2851,87.8756,86.3696,87.6102,2759846.7908835,0
+DHI.US,D,20210713,000000,87.0287,87.2463,84.8148,85.129,3125862.0437223,0
+DHI.US,D,20210714,000000,85.9571,86.4292,84.8606,85.3865,2269893.3194797,0
+DHI.US,D,20210715,000000,84.8446,85.8387,84.2443,85.6519,2035923.3775931,0
+DHI.US,D,20210716,000000,85.7015,86.7434,84.7374,84.9232,2235483.1938802,0
+DHI.US,D,20210719,000000,83.6428,86.0942,83.438,85.4053,4196833.1919255,0
+DHI.US,D,20210720,000000,85.8,88.0635,85.2383,87.639,3291397.0199771,0
+DHI.US,D,20210721,000000,87.7573,90.2574,87.4919,90.0109,3376397.2530546,0
+DHI.US,D,20210722,000000,85.8636,88.5009,85.12,88.2096,5671191.2869986,0
+DHI.US,D,20210723,000000,90.317,92.5209,89.4989,92.0576,4967536.1076607,0
+DHI.US,D,20210726,000000,92.9921,93.4066,90.2872,91.0447,3137506.1179729,0
+DHI.US,D,20210727,000000,90.7772,91.9692,89.4144,91.6551,1856337.0467699,0
+DHI.US,D,20210728,000000,91.2505,91.8022,89.4015,89.8339,2526096.1499201,0
+DHI.US,D,20210729,000000,90.651,94.4047,90.6083,93.9861,2676099.9933581,0
+DHI.US,D,20210730,000000,93.1103,95.015,93.1103,93.9076,3444370.4795867,0
+DHI.US,D,20210802,000000,95.0299,95.9345,94.3421,94.9504,2622310.9091096,0
+DHI.US,D,20210803,000000,95.187,96.1025,94.0358,95.9941,2020866.0554867,0
+DHI.US,D,20210804,000000,95.178,96.2944,94.2725,94.3221,2150327.0358344,0
+DHI.US,D,20210805,000000,94.4772,95.5607,94.1959,94.8042,1909799.1915686,0
+DHI.US,D,20210806,000000,94.9106,95.6303,92.8459,93.1899,1791251.953039,0
+DHI.US,D,20210809,000000,92.9921,94.0667,92.2912,92.9045,1600569.8002733,0
+DHI.US,D,20210810,000000,93.002,95.6353,92.7058,94.3827,1815504.8244089,0
+DHI.US,D,20210811,000000,94.3639,97.1831,94.0965,97.0837,2464487.68,0
+DHI.US,D,20210812,000000,97.0359,97.6075,95.5269,96.0299,1424917.8084906,0
+DHI.US,D,20210813,000000,96.4037,96.7784,95.1024,96.4236,1302943.2385596,0
+DHI.US,D,20210816,000000,96.1771,98.2676,95.4574,97.0449,2612325.675329,0
+DHI.US,D,20210817,000000,95.852,96.1085,91.838,93.2684,3022554.2074236,0
+DHI.US,D,20210818,000000,91.9861,93.9235,91.5427,92.1442,3026065.0341307,0
+DHI.US,D,20210819,000000,90.7922,92.4851,90.4472,91.9473,2634605.8443571,0
+DHI.US,D,20210820,000000,91.7097,94.1651,91.6223,93.5836,1941080.7581253,0
+DHI.US,D,20210823,000000,93.85,93.9583,91.7097,93.3171,1839379.4519845,0
+DHI.US,D,20210824,000000,93.7218,96.1184,93.0706,94.6293,1662205.431317,0
+DHI.US,D,20210825,000000,95.024,96.6412,94.8599,95.8123,1581509.7333338,0
+DHI.US,D,20210826,000000,95.5856,96.0299,93.6034,94.2247,1589551.4378314,0
+DHI.US,D,20210827,000000,94.5497,96.3351,94.2446,95.6154,1620213.3283848,0
+DHI.US,D,20210830,000000,95.6552,95.8917,94.5497,94.7585,1878183.6437893,0
+DHI.US,D,20210831,000000,95.4673,95.5269,93.6918,94.2943,3218163.5891896,0
+DHI.US,D,20210901,000000,94.3927,95.8023,94.2396,95.6651,1787989.6003138,0
+DHI.US,D,20210902,000000,96.187,96.345,94.7973,95.3092,1737785.7843702,0
+DHI.US,D,20210903,000000,94.7486,95.3987,92.8449,93.6432,2453116.2229523,0
+DHI.US,D,20210907,000000,92.9721,94.175,92.1153,92.49,2887900.4226457,0
+DHI.US,D,20210908,000000,90.2415,91.9175,89.7872,90.1321,4347062.3720919,0
+DHI.US,D,20210909,000000,90.2017,90.3011,88.1201,88.988,4512106.4361881,0
+DHI.US,D,20210910,000000,89.8955,90.4174,88.2086,88.3478,1940472.147765,0
+DHI.US,D,20210913,000000,88.8498,88.9094,86.3746,87.7652,3697871.2812204,0
+DHI.US,D,20210914,000000,88.5059,88.6033,86.0107,86.6608,2489067.4908197,0
+DHI.US,D,20210915,000000,86.286,87.5982,85.8715,87.4104,2989903.5190479,0
+DHI.US,D,20210916,000000,87.1549,90.2017,87.1549,89.0476,3341444.9109523,0
+DHI.US,D,20210917,000000,88.7523,89.8071,88.5485,89.5406,4585212.1090983,0
+DHI.US,D,20210920,000000,87.5982,88.9979,85.5267,86.8587,3619013.4859289,0
+DHI.US,D,20210921,000000,86.5932,87.5595,85.8139,86.7106,2411558.6979964,0
+DHI.US,D,20210922,000000,87.6868,88.5237,87.0455,87.2433,1893285.2284673,0
+DHI.US,D,20210923,000000,87.47,87.7852,86.0197,86.1092,2990214.3630171,0
+DHI.US,D,20210924,000000,85.8715,86.454,84.7244,85.8328,2090145.0278828,0
+DHI.US,D,20210927,000000,85.1916,86.5436,84.6002,86.1191,2697048.2613661,0
+DHI.US,D,20210928,000000,85.5663,85.8328,83.0723,83.9103,2899338.2735509,0
+DHI.US,D,20210929,000000,84.4033,85.9292,84.4033,85.2811,2463364.0142603,0
+DHI.US,D,20210930,000000,85.9312,86.286,82.7761,82.8059,2894467.3787326,0
+DHI.US,D,20211001,000000,83.121,83.6329,82.1746,82.5881,2125557.09715,0
+DHI.US,D,20211004,000000,82.1945,82.8407,81.5136,81.8585,2142770.20769,0
+DHI.US,D,20211005,000000,82.0762,82.6478,81.1687,81.8088,2056478.3122939,0
+DHI.US,D,20211006,000000,81.3555,82.9828,81.1587,82.0464,2359655.8028814,0
+DHI.US,D,20211007,000000,82.8158,84.4809,82.8158,83.121,1714936.2377157,0
+DHI.US,D,20211008,000000,83.3974,83.5742,81.8684,82.2532,2149919.6189815,0
+DHI.US,D,20211011,000000,82.0762,83.0375,81.947,82.1358,2022296.5413255,0
+DHI.US,D,20211012,000000,82.3814,83.0971,81.7889,82.5593,1855364.2761608,0
+DHI.US,D,20211013,000000,82.9033,84.2155,82.7561,83.6528,2120485.0088242,0
+DHI.US,D,20211014,000000,84.0475,86.3398,83.95,86.2284,2256872.0756699,0
+DHI.US,D,20211015,000000,87.0257,87.4104,85.5365,85.8427,2409355.6290886,0
+DHI.US,D,20211018,000000,85.3984,87.3319,85.2711,87.2036,1982078.9651301,0
+DHI.US,D,20211019,000000,87.3905,87.5446,86.296,87.0655,1260767.043568,0
+DHI.US,D,20211020,000000,87.5197,88.8011,87.1837,88.2782,1742551.0525969,0
+DHI.US,D,20211021,000000,87.4998,88.0625,87.302,87.983,1499660.1905848,0
+DHI.US,D,20211022,000000,88.0526,89.2344,87.2821,87.3607,1927474.0412084,0
+DHI.US,D,20211025,000000,87.2921,88.1201,86.7791,87.3418,2299803.7522824,0
+DHI.US,D,20211026,000000,87.5982,87.8548,86.3746,87.47,2382621.0358028,0
+DHI.US,D,20211027,000000,87.8944,90.7236,86.5038,86.5535,3051996.8653212,0
+DHI.US,D,20211028,000000,87.1837,88.4273,86.5485,88.1201,2408074.0264453,0
+DHI.US,D,20211029,000000,87.9332,89.324,87.7752,88.0326,1751630.9155936,0
+DHI.US,D,20211101,000000,88.0913,89.2644,86.8785,89.0476,2233826.3653454,0
+DHI.US,D,20211102,000000,89.1272,89.309,86.9083,87.2722,1817834.6452265,0
+DHI.US,D,20211103,000000,86.9183,89.2942,86.8487,87.5794,2546640.0189779,0
+DHI.US,D,20211104,000000,88.3179,91.0795,88.2583,88.8995,2670593.3270559,0
+DHI.US,D,20211105,000000,89.7385,91.7296,89.2344,91.2177,2259653.575912,0
+DHI.US,D,20211108,000000,91.3549,92.3708,90.7434,91.4343,3040182.7825567,0
+DHI.US,D,20211109,000000,93.7018,96.9574,93.683,96.1681,4549020.4149893,0
+DHI.US,D,20211110,000000,95.7526,96.8779,92.9235,93.7018,3156942.4167715,0
+DHI.US,D,20211111,000000,94.2843,95.7148,93.6034,95.024,2614213.8763975,0
+DHI.US,D,20211112,000000,95.4474,96.5826,95.024,96.4336,1478792.3999798,0
+DHI.US,D,20211115,000000,96.6412,97.026,95.6552,95.9505,2103892.580255,0
+DHI.US,D,20211116,000000,96.2665,98.3451,95.5369,97.7358,2749483.3133087,0
+DHI.US,D,20211117,000000,98.5141,100.48,97.9326,100.132,3372273.792117,0
+DHI.US,D,20211118,000000,100.739,101.236,99.7153,100.43,2520434.5646172,0
+DHI.US,D,20211119,000000,100.55,102.886,100.53,100.758,2438349.6254642,0
+DHI.US,D,20211122,000000,101.096,101.703,98.7159,98.7755,3075668.2874542,0
+DHI.US,D,20211123,000000,98.375,100.49,97.5777,100.341,2595327.8418421,0
+DHI.US,D,20211124,000000,100.053,100.59,99.0986,99.6852,1850305.265413,0
+DHI.US,D,20211126,000000,97.6264,99.0688,96.355,97.3809,2409039.7552817,0
+DHI.US,D,20211129,000000,98.365,98.6165,96.0439,97.3909,2152374.1797738,0
+DHI.US,D,20211130,000000,97.3213,99.377,95.4673,96.345,5417742.7956767,0
+DHI.US,D,20211201,000000,96.0399,99.1285,96.0399,96.4037,3942775.0842758,0
+DHI.US,D,20211202,000000,97.5479,101.742,96.7288,101.365,3700344.955396,0
+DHI.US,D,20211203,000000,102.448,102.826,100.043,101.346,2834749.1218162,0
+DHI.US,D,20211206,000000,102.906,104.984,102.438,104.476,4245898.2526164,0
+DHI.US,D,20211207,000000,105.252,105.769,104,104.924,2481552.913312,0
+DHI.US,D,20211208,000000,105.679,106.823,104.765,105.729,2477774.4992398,0
+DHI.US,D,20211209,000000,105.52,107.598,104.924,105.709,2607597.6279012,0
+DHI.US,D,20211210,000000,106.584,108.473,106.226,108.363,3294043.7205691,0
+DHI.US,D,20211213,000000,108.373,109.159,106.495,106.753,3680546.5082837,0
+DHI.US,D,20211214,000000,105.142,105.55,102.906,103.512,4206008.6218383,0
+DHI.US,D,20211215,000000,104.218,106.335,103.065,106.117,6876943.977857,0
+DHI.US,D,20211216,000000,105.113,105.401,102.488,103.244,5529305.6015911,0
+DHI.US,D,20211217,000000,102.966,103.462,101.106,101.822,4343372.4831632,0
+DHI.US,D,20211220,000000,100.54,100.739,98.0788,100.192,2741761.5064882,0
+DHI.US,D,20211221,000000,101.206,102.36,100.878,102.28,1861245.1623871,0
+DHI.US,D,20211222,000000,102.29,104.586,102.28,104.348,2531548.4939752,0
+DHI.US,D,20211223,000000,104.765,104.974,103.274,103.692,2692390.6316659,0
+DHI.US,D,20211227,000000,104.318,105.004,103.85,104.974,4131740.0504544,0
+DHI.US,D,20211228,000000,104.974,106.534,104.884,105.699,1542340.3753129,0
+DHI.US,D,20211229,000000,105.51,107.558,105.351,107.091,1231130.2339356,0
+DHI.US,D,20211230,000000,107.111,107.608,105.868,106.246,1050305.5570733,0
+DHI.US,D,20211231,000000,106.246,107.717,105.818,107.181,994847.57267956,0
+DHI.US,D,20220103,000000,106.644,107.369,103.284,104.029,2498181.5567125,0
+DHI.US,D,20220104,000000,104.596,105.5,103.512,104.486,3544489.3987905,0
+DHI.US,D,20220105,000000,104.02,106.833,101.752,101.862,3547594.8205798,0
+DHI.US,D,20220106,000000,101.454,101.634,99.039,100.312,3937698.9720798,0
+DHI.US,D,20220107,000000,100.411,100.411,93.9772,94.1253,6689542.2852323,0
+DHI.US,D,20220110,000000,92.5447,94.7287,91.2197,94.5995,4232477.6396939,0
+DHI.US,D,20220111,000000,94.5199,98.2556,93.8092,97.5747,4120020.5286385,0
+DHI.US,D,20220112,000000,97.5349,99.3571,97.1195,98.2656,2766698.4357837,0
+DHI.US,D,20220113,000000,102.438,102.936,97.6632,98.5917,3849926.292468,0
+DHI.US,D,20220114,000000,97.6831,98.7159,95.9245,97.3769,2754448.7690754,0
+DHI.US,D,20220118,000000,95.7655,96.3292,92.0198,92.326,3900687.4144276,0
+DHI.US,D,20220119,000000,90.814,91.7237,88.9661,89.2722,4226202.4141929,0
+DHI.US,D,20220120,000000,90.4781,90.9036,87.0187,87.3259,3742348.1239711,0
+DHI.US,D,20220121,000000,87.5535,89.8359,86.288,86.8418,4646356.8279834,0
+DHI.US,D,20220124,000000,84.954,90.1023,84.1141,90.0237,4448949.7822273,0
+DHI.US,D,20220125,000000,87.7016,89.2424,86.0018,88.4035,5082013.2015321,0
+DHI.US,D,20220126,000000,89.8359,90.7644,83.7284,84.8446,6306677.0761345,0
+DHI.US,D,20220127,000000,85.0038,86.8418,82.3347,83.0365,4361244.5024405,0
+DHI.US,D,20220128,000000,83.283,85.1121,79.7063,85.0435,4591191.5801432,0
+DHI.US,D,20220131,000000,85.0236,88.3041,84.8446,88.1758,3607405.6265098,0
+DHI.US,D,20220201,000000,88.7792,89.0953,85.3,88.4035,3953062.1083178,0
+DHI.US,D,20220202,000000,88.9462,90.0835,86.8119,89.7862,3985874.7574671,0
+DHI.US,D,20220203,000000,88.8289,89.0357,87.0386,87.1479,3763246.0936022,0
+DHI.US,D,20220204,000000,86.2782,86.2782,82.7501,83.0365,5590475.4696646,0
+DHI.US,D,20220207,000000,83.788,85.4083,83.3327,84.3417,4106059.7111483,0
+DHI.US,D,20220208,000000,84.0047,85.9918,83.3426,85.8338,3957686.5410892,0
+DHI.US,D,20220209,000000,86.9601,88.9562,86.8815,87.7116,3615822.5568989,0
+DHI.US,D,20220210,000000,85.2204,87.2275,83.6886,84.0345,5541393.3075258,0
+DHI.US,D,20220211,000000,84.5186,85.5067,82.6507,83.2542,2947280.6744694,0
+DHI.US,D,20220214,000000,82.8397,84.0892,81.6428,81.9788,3568369.0562037,0
+DHI.US,D,20220215,000000,83.0464,84.0245,82.6111,83.8178,2577637.9026891,0
+DHI.US,D,20220216,000000,83.5444,85.0117,82.2661,84.5256,2741292.7256155,0
+DHI.US,D,20220217,000000,84.2581,84.5982,81.7213,81.9986,3899627.1246426,0
+DHI.US,D,20220218,000000,82.1975,83.1588,80.9191,82.6825,3530269.0416755,0
+DHI.US,D,20220222,000000,81.1269,82.118,79.1248,79.6705,5005018.4581207,0
+DHI.US,D,20220223,000000,80.3346,80.5622,77.2033,77.4408,4990489.2689716,0
+DHI.US,D,20220224,000000,75.3404,82.0086,74.8444,81.5633,6813013.7348595,0
+DHI.US,D,20220225,000000,81.1667,86.0614,80.8595,85.2393,6812805.4995792,0
+DHI.US,D,20220228,000000,83.9212,85.3974,83.614,84.625,3304442.4070078,0
+DHI.US,D,20220301,000000,84.3576,86.1608,84.1389,85.0514,3168899.3469264,0
+DHI.US,D,20220302,000000,85.6857,87.3696,84.972,86.7851,2910451.1969414,0
+DHI.US,D,20220303,000000,87.8558,87.8558,84.9818,85.7245,2092066.4258801,0
+DHI.US,D,20220304,000000,85.7245,85.7245,83.4958,84.625,2627462.4688709,0
+DHI.US,D,20220307,000000,85.0514,85.3586,78.9966,79.3634,4119677.4937082,0
+DHI.US,D,20220308,000000,79.1746,82.7423,78.1397,79.6308,2924932.0996487,0
+DHI.US,D,20220309,000000,81.8904,83.5146,81.5036,81.9002,2199873.9549757,0
+DHI.US,D,20220310,000000,79.9678,81.7312,78.9866,81.6517,1804746.0015916,0
+DHI.US,D,20220311,000000,82.1279,82.3496,80.1159,80.2252,1672649.3862949,0
+DHI.US,D,20220314,000000,80.0175,80.433,75.6277,76.6775,4011514.8580717,0
+DHI.US,D,20220315,000000,77.7778,79.9379,76.7271,79.6805,2880016.6550516,0
+DHI.US,D,20220316,000000,80.3744,82.1876,77.3822,80.9987,3505856.2214671,0
+DHI.US,D,20220317,000000,80.8793,82.5245,79.9379,82.445,2718956.2224052,0
+DHI.US,D,20220318,000000,81.444,85.3089,81.2163,84.962,6730265.8630992,0
+DHI.US,D,20220321,000000,84.5256,84.635,81.1965,82.1676,3741281.798381,0
+DHI.US,D,20220322,000000,82.8019,84.0803,80.8018,82.0384,2965164.7653572,0
+DHI.US,D,20220323,000000,81.6319,82.0384,77.6188,77.8276,4940992.6482072,0
+DHI.US,D,20220324,000000,77.7282,78.4021,75.6963,78.1149,4311380.7035246,0
+DHI.US,D,20220325,000000,78.2531,78.7789,76.7172,77.0542,4121498.2949516,0
+DHI.US,D,20220328,000000,76.8961,78.0552,76.41,77.5592,3463823.8798335,0
+DHI.US,D,20220329,000000,78.8972,81.1567,78.8176,80.0761,4224009.4049604,0
+DHI.US,D,20220330,000000,79.6507,80.1358,77.5592,78.1745,2727940.5184857,0
+DHI.US,D,20220331,000000,77.3912,78.0403,73.7947,73.8334,7807886.4567275,0
+DHI.US,D,20220401,000000,74.9537,76.0084,74.3195,75.4885,3659227.0382542,0
+DHI.US,D,20220404,000000,76.0432,76.579,75.5084,75.9646,2892336.7394875,0
+DHI.US,D,20220405,000000,75.5581,76.42,72.9815,73.3781,3579357.2396196,0
+DHI.US,D,20220406,000000,71.8721,72.1991,69.9396,70.4844,8628826.385335,0
+DHI.US,D,20220407,000000,70.2666,71.3164,68.1653,69.7507,6358558.8459312,0
+DHI.US,D,20220408,000000,69.6523,72.0202,68.9684,70.1872,4484851.7576854,0
+DHI.US,D,20220411,000000,69.8005,71.9606,69.6125,71.5152,5064752.8105178,0
+DHI.US,D,20220412,000000,73.2886,74.3692,70.1971,71.0093,4780379.8711152,0
+DHI.US,D,20220413,000000,70.9893,74.0919,70.9893,73.4278,3687805.5700367,0
+DHI.US,D,20220414,000000,73.6256,74.6068,71.6932,71.8522,2540488.5274841,0
+DHI.US,D,20220418,000000,70.9009,72.6644,70.217,70.7021,2423497.5207355,0
+DHI.US,D,20220419,000000,70.9506,73.7549,70.9506,73.4477,2575184.3478642,0
+DHI.US,D,20220420,000000,73.9329,75.6575,73.5859,73.9129,2642500.6775941,0
+DHI.US,D,20220421,000000,75.4587,75.8156,72.1793,72.5948,2454900.8093644,0
+DHI.US,D,20220422,000000,72.4665,72.4665,70.4546,70.7021,2651856.175696,0
+DHI.US,D,20220425,000000,70.6623,73.8433,69.5251,73.5163,4843307.1644774,0
+DHI.US,D,20220426,000000,72.9914,75.4587,71.5351,71.555,4958273.1585722,0
+DHI.US,D,20220427,000000,72.4069,72.4567,69.1961,69.4535,3800618.7936006,0
+DHI.US,D,20220428,000000,71.2279,73.2092,68.7408,72.1991,4817060.4654475,0
+DHI.US,D,20220429,000000,71.3462,72.4169,68.6712,68.9585,3605966.0869631,0
+DHI.US,D,20220502,000000,68.6812,70.2666,67.4128,70.1176,3586932.1751796,0
+DHI.US,D,20220503,000000,70.1176,71.3264,69.2458,71.0689,2322057.7661545,0
+DHI.US,D,20220504,000000,71.1087,75.3095,69.4436,74.8841,4021300.9102799,0
+DHI.US,D,20220505,000000,72.1495,73.5262,69.3353,70.5042,4615646.6509881,0
+DHI.US,D,20220506,000000,69.6345,70.2508,67.4475,69.6047,3534624.8811143,0
+DHI.US,D,20220509,000000,68.3919,70.9367,68.0041,69.5151,3805839.7651221,0
+DHI.US,D,20220510,000000,71.0759,71.4834,67.5171,67.8054,3766631.1743671,0
+DHI.US,D,20220511,000000,67.4078,68.1731,64.0975,64.4752,5083427.5918903,0
+DHI.US,D,20220512,000000,63.7495,68.5509,63.7495,67.1592,4652368.4899896,0
+DHI.US,D,20220513,000000,68.6602,69.0579,67.1592,68.1235,3306068.0505489,0
+DHI.US,D,20220516,000000,67.6463,68.695,65.0817,67.9645,2904703.0984302,0
+DHI.US,D,20220517,000000,69.5847,70.2408,67.7457,70.042,3010997.6523488,0
+DHI.US,D,20220518,000000,68.9982,69.3561,65.0915,65.3202,3325949.9929669,0
+DHI.US,D,20220519,000000,65.0817,67.7905,65.0817,66.1254,3085925.13247,0
+DHI.US,D,20220520,000000,67.4276,68.4117,65.7476,68.3422,2858634.8150347,0
+DHI.US,D,20220523,000000,69.1275,69.3661,66.5727,67.0399,1952807.3217139,0
+DHI.US,D,20220524,000000,66.6025,66.8958,63.7495,65.2407,3667895.4605278,0
+DHI.US,D,20220525,000000,65.6482,68.7398,65.0319,68.5907,3190140.3514879,0
+DHI.US,D,20220526,000000,69.2965,72.6962,68.859,72.4277,5000243.1302186,0
+DHI.US,D,20220527,000000,72.9049,74.396,72.4675,74.3364,2797017.2914068,0
+DHI.US,D,20220531,000000,73.4318,75.0919,72.2588,74.7042,4851984.6404588,0
+DHI.US,D,20220601,000000,74.8931,75.1317,73.9089,74.6246,5299620.0754482,0
+DHI.US,D,20220602,000000,74.8832,75.8672,74.2072,75.8275,3938803.5244365,0
+DHI.US,D,20220603,000000,74.6148,76.4239,74.068,75.5491,3502825.2412756,0
+DHI.US,D,20220606,000000,75.7281,76.6824,74.7638,75.1515,3663325.3500034,0
+DHI.US,D,20220607,000000,73.6405,75.6983,72.7061,75.0422,3418504.0362861,0
+DHI.US,D,20220608,000000,73.5511,74.2569,71.6276,72.5669,3915326.2540383,0
+DHI.US,D,20220609,000000,71.9904,73.9985,71.9606,73.0143,3636555.5478539,0
+DHI.US,D,20220610,000000,71.8711,72.1495,69.5582,69.9724,4170963.7307224,0
+DHI.US,D,20220613,000000,67.6016,68.7298,65.2705,66.1055,8484434.8347907,0
+DHI.US,D,20220614,000000,65.6681,67.1294,65.3003,65.3301,4266499.4618238,0
+DHI.US,D,20220615,000000,65.9266,66.6969,63.3022,65.0518,4860652.0567648,0
+DHI.US,D,20220616,000000,62.8946,63.5805,60.5189,60.9363,6259666.201156,0
+DHI.US,D,20220617,000000,59.823,61.2853,58.8985,60.2008,7538192.5956372,0
+DHI.US,D,20220621,000000,61.2445,62.7158,59.6441,60.9363,3547908.6824516,0
+DHI.US,D,20220622,000000,60.3002,64.6343,59.8826,63.6999,6559715.1327009,0
+DHI.US,D,20220623,000000,64.8629,67.209,64.6144,67.0002,5342113.1502142,0
+DHI.US,D,20220624,000000,67.5966,68.2627,66.5627,67.2884,4705214.9826551,0
+DHI.US,D,20220627,000000,67.368,68.2752,66.1453,67.5668,2806983.4118042,0
+DHI.US,D,20220628,000000,67.7656,68.2527,65.4594,65.4892,3102207.7230375,0
+DHI.US,D,20220629,000000,65.3003,66.2149,64.2466,65.6184,3324342.4568414,0
+DHI.US,D,20220630,000000,64.8232,66.4435,64.0081,65.7974,2860182.9990754,0
+DHI.US,D,20220701,000000,66.4833,69.8631,66.354,69.6742,4619551.8169701,0
+DHI.US,D,20220705,000000,68.6404,72.1495,68.6404,72.0699,4229465.7728857,0
+DHI.US,D,20220706,000000,72.3979,72.6292,69.7239,71.6126,3194254.7587177,0
+DHI.US,D,20220707,000000,71.8711,72.6663,70.7528,72.3582,2215916.1193017,0
+DHI.US,D,20220708,000000,71.6226,73.4318,71.6226,72.9248,2023096.2855181,0
+DHI.US,D,20220711,000000,72.3979,73.6356,72.2985,72.8354,2449792.5062072,0
+DHI.US,D,20220712,000000,72.3881,75.0273,72.2687,73.9587,4432804.0032449,0
+DHI.US,D,20220713,000000,71.5729,74.401,70.5987,73.3224,4035954.8394036,0
+DHI.US,D,20220714,000000,72.4179,72.9497,70.8771,72.2091,3867310.4174894,0
+DHI.US,D,20220715,000000,73.6306,73.9387,71.215,73.0242,2667319.9086878,0
+DHI.US,D,20220718,000000,73.1038,73.8791,71.7518,72.1395,2789261.28169,0
+DHI.US,D,20220719,000000,72.7161,74.0779,71.5232,73.8393,3564108.783681,0
+DHI.US,D,20220720,000000,73.9685,73.9685,72.4875,72.6465,6200999.1803166,0
+DHI.US,D,20220721,000000,72.0699,75.8474,70.1315,75.3801,6451781.8576631,0
+DHI.US,D,20220722,000000,76.4637,78.929,75.7331,76.9309,4040625.5466818,0
+DHI.US,D,20220725,000000,76.0958,76.6923,74.5452,74.913,2824870.5205945,0
+DHI.US,D,20220726,000000,74.2072,75.3503,73.7261,74.7838,3590651.237167,0
+DHI.US,D,20220727,000000,74.9825,78.2033,73.4368,77.3882,3960495.2024549,0
+DHI.US,D,20220728,000000,77.4776,78.7699,76.2947,77.8454,2993022.0184151,0
+DHI.US,D,20220729,000000,77.8454,77.925,75.7977,77.5672,3088078.9089685,0
+DHI.US,D,20220801,000000,77.2788,79.257,76.6029,77.766,1729201.8633697,0
+DHI.US,D,20220802,000000,76.5134,77.408,73.6008,73.7201,3792589.1607135,0
+DHI.US,D,20220803,000000,74.2236,74.8119,72.7579,74.0042,2996870.8338341,0
+DHI.US,D,20220804,000000,73.7749,76.9357,73.4259,76.477,2535832.6064265,0
+DHI.US,D,20220805,000000,74.5227,76.477,74.0541,76.1281,2079616.3965117,0
+DHI.US,D,20220808,000000,76.5269,78.3715,76.5269,77.0354,1537809.3761009,0
+DHI.US,D,20220809,000000,76.9257,77.0653,74.5277,74.7022,1824032.4198341,0
+DHI.US,D,20220810,000000,77.1152,79.3487,77.0753,78.192,2805996.9679439,0
+DHI.US,D,20220811,000000,78.7703,80.0965,78.0923,78.4712,2325497.1661923,0
+DHI.US,D,20220812,000000,78.5809,79.568,78.0175,79.4883,1821020.664732,0
+DHI.US,D,20220815,000000,79.1094,80.1563,78.2917,78.5909,1186579.3586064,0
+DHI.US,D,20220816,000000,77.853,79.1792,77.0354,78.3815,1509019.6851387,0
+DHI.US,D,20220817,000000,77.0753,77.3993,75.4401,76.2876,1784231.7201254,0
+DHI.US,D,20220818,000000,76.497,76.8559,75.7192,76.6067,1558063.253652,0
+DHI.US,D,20220819,000000,75.7093,75.8788,73.5755,74.0641,3054921.5860209,0
+DHI.US,D,20220822,000000,72.7878,73.416,72.2992,72.4887,1960535.2303304,0
+DHI.US,D,20220823,000000,72.708,73.4957,72.3092,72.6482,1418475.4752257,0
+DHI.US,D,20220824,000000,72.04,75.4849,71.6212,74.4629,2523766.5306247,0
+DHI.US,D,20220825,000000,74.2136,76.4172,73.6702,76.3873,1473253.714293,0
+DHI.US,D,20220826,000000,76.477,76.7762,72.3491,72.5983,2344280.7696909,0
+DHI.US,D,20220829,000000,71.9702,73.1966,71.4816,71.9602,1613509.4344103,0
+DHI.US,D,20220830,000000,72.5485,73.0271,71.0628,71.7209,1642011.2886379,0
+DHI.US,D,20220831,000000,72.3391,72.5634,70.8036,70.9432,2110105.0262495,0
+DHI.US,D,20220901,000000,70.1754,71.2024,69.0985,71.1226,2099268.5247917,0
+DHI.US,D,20220902,000000,72.0898,72.8476,70.644,71.1725,1984294.2973859,0
+DHI.US,D,20220906,000000,71.1027,71.337,69.0786,69.7865,2045986.6355786,0
+DHI.US,D,20220907,000000,69.7865,71.0728,69.5173,70.8833,2895318.623921,0
+DHI.US,D,20220908,000000,70.315,71.9004,69.4575,71.8605,2163343.7900982,0
+DHI.US,D,20220909,000000,72.1197,73.5157,71.8605,73.1168,2031421.2944707,0
+DHI.US,D,20220912,000000,73.755,74.6573,73.4758,73.8447,2925386.029169,0
+DHI.US,D,20220913,000000,71.2523,71.6611,68.6997,69.0188,6064623.7201466,0
+DHI.US,D,20220914,000000,69.0886,69.627,67.573,68.7994,4515843.4519174,0
+DHI.US,D,20220915,000000,69.1285,70.674,68.8393,69.4176,3061157.7143008,0
+DHI.US,D,20220916,000000,69.5971,71.1924,69.4126,70.9133,4714186.0291778,0
+DHI.US,D,20220919,000000,71.8605,72.9473,71.7109,72.8775,4503770.3557074,0
+DHI.US,D,20220920,000000,71.701,72.3491,71.003,71.7209,4035660.5714485,0
+DHI.US,D,20220921,000000,72.2095,73.5256,70.9831,71.1326,4242633.2361726,0
+DHI.US,D,20220922,000000,70.5842,71.7109,70.1953,70.7437,4684103.5801981,0
+DHI.US,D,20220923,000000,69.9959,71.2523,69.5772,71.2124,3517349.8542448,0
+DHI.US,D,20220926,000000,70.5443,71.0927,67.9319,68.0416,3372224.9796085,0
+DHI.US,D,20220927,000000,68.7795,69.298,66.6258,67.3237,2514404.3148812,0
+DHI.US,D,20220928,000000,68.1214,71.6312,67.563,71.1226,3363825.5626988,0
+DHI.US,D,20220929,000000,69.8962,70.0159,68.0267,68.1613,2870072.2332503,0
+DHI.US,D,20220930,000000,68.0915,68.7894,67.0445,67.1542,2770974.1574481,0
+DHI.US,D,20221003,000000,68.7595,71.0329,67.7425,70.5344,3509238.2740698,0
+DHI.US,D,20221004,000000,71.9901,73.8447,71.9801,73.5755,3976783.4169293,0
+DHI.US,D,20221005,000000,72.2394,73.047,71.7109,72.5983,2655439.3003047,0
+DHI.US,D,20221006,000000,72.4587,73.9843,72.02,73.5855,2875257.3061367,0
+DHI.US,D,20221007,000000,72.4587,72.4887,70.8933,71.701,2676916.7347071,0
+DHI.US,D,20221010,000000,72.359,72.8327,71.3719,72.0001,2208933.3177952,0
+DHI.US,D,20221011,000000,71.5813,73.755,71.2622,72.4887,2319295.1370377,0
+DHI.US,D,20221012,000000,72.4687,72.6382,70.6939,71.0429,2489358.5073009,0
+DHI.US,D,20221013,000000,68.1712,70.8534,65.8181,70.4446,3656701.9475399,0
+DHI.US,D,20221014,000000,71.2323,71.6461,68.0616,68.4504,4729094.3673703,0
+DHI.US,D,20221017,000000,69.8862,71.003,69.3279,69.7666,2356690.8454927,0
+DHI.US,D,20221018,000000,71.6611,72.4687,71.013,72.1497,2972362.588936,0
+DHI.US,D,20221019,000000,70.9531,71.3919,67.3137,67.5929,3933224.7930224,0
+DHI.US,D,20221020,000000,67.9319,69.1783,66.5161,66.9448,2822660.4081772,0
+DHI.US,D,20221021,000000,66.7454,69.7118,66.1372,69.5472,4619359.3702852,0
+DHI.US,D,20221024,000000,69.8065,71.3221,69.116,70.9631,3082999.2070123,0
+DHI.US,D,20221025,000000,71.6561,75.6494,71.4916,75.1908,3143429.8775666,0
+DHI.US,D,20221026,000000,74.9216,76.6814,74.7222,75.0911,2731143.3702759,0
+DHI.US,D,20221027,000000,75.2706,77.3146,74.6424,75.5597,2866907.0320841,0
+DHI.US,D,20221028,000000,75.2805,77.8331,75.0312,77.7533,1936191.4635664,0
+DHI.US,D,20221031,000000,76.6765,77.1501,75.4899,76.6565,2557945.8892255,0
+DHI.US,D,20221101,000000,78.2718,78.7205,76.158,77.1451,2296410.6122562,0
+DHI.US,D,20221102,000000,77.0254,78.6906,74.5925,74.9515,3673194.8921464,0
+DHI.US,D,20221103,000000,73.3262,74.6125,72.1696,73.416,3012771.0554085,0
+DHI.US,D,20221104,000000,74.8617,76.4471,73.067,74.9615,3118461.2944761,0
+DHI.US,D,20221107,000000,75.2606,75.4999,73.1916,74.9116,2546336.1399543,0
+DHI.US,D,20221108,000000,75.0612,75.6694,71.8306,73.047,4565195.9183899,0
+DHI.US,D,20221109,000000,73.7849,78.3915,72.6933,75.2207,6855428.5714625,0
+DHI.US,D,20221110,000000,81.3628,84.9723,80.2062,83.676,6653267.8950766,0
+DHI.US,D,20221111,000000,83.6262,85.5406,83.0578,84.6731,3657635.6618257,0
+DHI.US,D,20221114,000000,83.9253,84.2394,81.2332,81.2531,2400996.6414113,0
+DHI.US,D,20221115,000000,83.0578,84.2344,81.662,83.9253,2781200.8863111,0
+DHI.US,D,20221116,000000,83.347,83.8555,82.1605,82.8784,1818602.6355775,0
+DHI.US,D,20221117,000000,80.7446,81.4326,79.5082,81.3528,2303916.4314983,0
+DHI.US,D,20221118,000000,82.6291,82.9781,79.9669,81.1534,1471716.2449052,0
+DHI.US,D,20221121,000000,81.0936,81.5373,80.0915,80.3956,1355535.5102108,0
+DHI.US,D,20221122,000000,81.2033,82.5892,81.0637,82.4197,2066502.2740627,0
+DHI.US,D,20221123,000000,82.4596,84.5435,81.8015,84.2544,2292287.6268335,0
+DHI.US,D,20221125,000000,83.3071,83.9353,83.2224,83.6461,955923.84840123,0
+DHI.US,D,20221128,000000,83.1077,83.9752,82.5842,83.0678,2219706.6355795,0
+DHI.US,D,20221129,000000,82.5992,84.025,82.4496,83.9752,2299710.204093,0
+DHI.US,D,20221130,000000,83.6162,85.8397,82.6391,85.75,5432978.5423009,0
+DHI.US,D,20221201,000000,86.99,88.7,86.14,86.7,2889063,0
+DHI.US,D,20221202,000000,84.82,86.58,84.52,86.33,2491465,0
+DHI.US,D,20221205,000000,84.95,85.56,84.47,84.72,2172426,0
+DHI.US,D,20221206,000000,85.12,85.47,82.97,83.91,2355952,0
+DHI.US,D,20221207,000000,84.51,86.48,84.12,86.27,2133753,0
+DHI.US,D,20221208,000000,85.85,87.14,85.31,85.93,1855220,0
+DHI.US,D,20221209,000000,84.74,86.4363,84.54,85.34,2260062,0
+DHI.US,D,20221212,000000,85.51,86.32,84.56,86.2,2074854,0
+DHI.US,D,20221213,000000,91.45,92.45,87.05,87.29,3647478,0
+DHI.US,D,20221214,000000,87.57,88.7,86.6,87.4,2508433,0
+DHI.US,D,20221215,000000,85.25,90.68,84.76,90.45,5031294,0
+DHI.US,D,20221216,000000,88.87,89.92,87.93,89.38,5931148,0
+DHI.US,D,20221219,000000,88.74,89.6688,87.59,88.09,2817420,0
+DHI.US,D,20221220,000000,87.34,88.83,86.674,87.65,3319216,0
+DHI.US,D,20221221,000000,89.03,90.36,88.9,89.75,3689550,0
+DHI.US,D,20221222,000000,88.88,90.39,87.985,90.35,3139529,0
+DHI.US,D,20221223,000000,89.72,90.18,88.47,89.18,1989996,0
+DHI.US,D,20221227,000000,88.78,89.82,88.64,89.27,1487961,0
+DHI.US,D,20221228,000000,89.51,89.65,87.58,87.77,1472966,0
+DHI.US,D,20221229,000000,88.01,89.78,87.27,89.4,1536419,0
+DHI.US,D,20221230,000000,88.45,89.465,88.1,89.14,1609041,0
+DHI.US,D,20230103,000000,90.64,91.11,89.39,90.68,2948696,0
+DHI.US,D,20230104,000000,91.99,92.82,91.28,91.64,2521887,0
+DHI.US,D,20230105,000000,90.43,92.38,89.77,92.31,2557949,0
+DHI.US,D,20230106,000000,92.86,94.0833,92.41,93.58,2086599,0
+DHI.US,D,20230109,000000,93.66,94.59,92.46,92.77,2269640,0
+DHI.US,D,20230110,000000,92.1,93.71,91.665,93.58,1817560,0
+DHI.US,D,20230111,000000,94.4,95.88,93.74,95.62,2989972,0
+DHI.US,D,20230112,000000,95.7,96.5799,92.99,95.59,2820215,0
+DHI.US,D,20230113,000000,92.9,95.81,92.51,94.96,2447913,0
+DHI.US,D,20230117,000000,94.6,95.49,94.29,95.36,2157559,0
+DHI.US,D,20230118,000000,96.51,97.32,94.39,94.71,2434208,0
+DHI.US,D,20230119,000000,93.94,94.21,91.88,92.02,3178104,0
+DHI.US,D,20230120,000000,92.64,94.56,90.84,94.48,2558033,0
+DHI.US,D,20230123,000000,93.82,96.01,93.75,95.68,3143345,0
+DHI.US,D,20230124,000000,97.1,98.93,95.55,97,4047089,0
+DHI.US,D,20230125,000000,95.55,96.22,94.89,95.48,2784965,0
+DHI.US,D,20230126,000000,96.05,97.37,94.8643,96.81,2225875,0
+DHI.US,D,20230127,000000,96.32,97.315,95.96,96.52,2094117,0
+DHI.US,D,20230130,000000,95.63,97.17,94.76,94.83,2667338,0
+DHI.US,D,20230131,000000,95.77,98.72,95.42,98.69,4081777,0
+DHI.US,D,20230201,000000,98,100.87,96.53,99.9,2904409,0
+DHI.US,D,20230202,000000,101.39,104.14,101.04,102.94,3054241,0
+DHI.US,D,20230203,000000,100.13,101.64,99.21,99.47,2655803,0
+DHI.US,D,20230206,000000,98.59,98.96,97.17,98.18,3170048,0
+DHI.US,D,20230207,000000,97.25,100,97.05,99.45,2603614,0
+DHI.US,D,20230208,000000,98.89,99.15,96.75,97.41,3255932,0
+DHI.US,D,20230209,000000,98.91,99.2,97.63,97.71,2573805,0
+DHI.US,D,20230210,000000,97.15,98.78,97.09,98.59,2387204,0
+DHI.US,D,20230213,000000,98.65,100.61,98.27,100.52,2534532,0
+DHI.US,D,20230214,000000,99.44,100.61,98.59,99.17,2264669,0
+DHI.US,D,20230215,000000,97.95,100.01,97.73,99.24,2440688,0
+DHI.US,D,20230216,000000,97.73,97.98,96.37,97.15,3374887,0
+DHI.US,D,20230217,000000,96.29,96.425,93.15,94.38,5028871,0
+DHI.US,D,20230221,000000,91.96,93.69,90.07,90.26,4763048,0
+DHI.US,D,20230222,000000,91.08,92.005,90.54,91.14,3624167,0
+DHI.US,D,20230223,000000,91.62,92.56,90.57,92.26,2140662,0
+DHI.US,D,20230224,000000,90.18,91.82,89.81,91.16,2450974,0
+DHI.US,D,20230227,000000,92.32,92.77,90.98,91.49,1875259,0
+DHI.US,D,20230228,000000,91.33,92.82,91.31,92.48,2058649,0
+DHI.US,D,20230301,000000,92.07,93.06,90.835,90.89,1932759,0
+DHI.US,D,20230302,000000,89.98,91.265,89.05,90.79,2649149,0
+DHI.US,D,20230303,000000,92.06,93.2,91.23,92.78,2743909,0
+DHI.US,D,20230306,000000,91.94,92.8401,91.19,91.46,2321304,0
+DHI.US,D,20230307,000000,92.3,92.72,90.8475,91.17,1926359,0
+DHI.US,D,20230308,000000,91.83,93.83,91.3097,93.79,3209405,0
+DHI.US,D,20230309,000000,94.15,96.575,94.05,94.94,4928587,0
+DHI.US,D,20230310,000000,95.21,97.355,93.03,94.1,4655888,0
+DHI.US,D,20230313,000000,92.52,97.07,92.5,95.59,4478924,0
+DHI.US,D,20230314,000000,96.53,98.64,96.42,97.52,3234638,0
+DHI.US,D,20230315,000000,97.29,98.99,95.19,96.28,3824893,0
+DHI.US,D,20230316,000000,95.885,98.75,95.13,98.08,3403280,0
+DHI.US,D,20230317,000000,98.41,98.41,96.57,97.44,3042552,0
+DHI.US,D,20230320,000000,97.07,98.2,96.31,96.63,2847775,0
+DHI.US,D,20230321,000000,97.19,97.905,95.96,96.84,3984981,0
+DHI.US,D,20230322,000000,96.21,97.88,95.64,95.71,4690260,0
+DHI.US,D,20230323,000000,96.92,99.4,95.685,96.28,3458241,0
+DHI.US,D,20230324,000000,96.1,97.5,94.6889,96.93,2825322,0
+DHI.US,D,20230327,000000,97.2,97.57,95.125,95.29,2466020,0
+DHI.US,D,20230328,000000,95.53,96.67,95.38,95.7,2219226,0
+DHI.US,D,20230329,000000,96.53,96.6,94.885,95.76,2370362,0
+DHI.US,D,20230330,000000,96.05,96.18,95.09,95.23,1814889,0
+DHI.US,D,20230331,000000,95.19,97.915,95.11,97.69,5522821,0
+DHI.US,D,20230403,000000,97.32,98.48,97.31,98.12,3955888,0
+DHI.US,D,20230404,000000,97.84,98.43,96.72,97.41,3109899,0
+DHI.US,D,20230405,000000,97.51,98.265,96.5,97.39,3494966,0
+DHI.US,D,20230406,000000,97.1,97.15,94.22,95.64,3569581,0
+DHI.US,D,20230410,000000,95.33,96.7,95.21,96.22,2669869,0
+DHI.US,D,20230411,000000,97.69,100.365,97.14,99.77,4353201,0
+DHI.US,D,20230412,000000,100.54,101.1699,98.61,98.86,2790854,0
+DHI.US,D,20230413,000000,99.21,99.63,97.84,97.98,3100132,0
+DHI.US,D,20230414,000000,97.57,98.665,97.325,98.25,3120354,0
+DHI.US,D,20230417,000000,98.15,99.52,97.92,99.48,3003025,0
+DHI.US,D,20230418,000000,100.28,102.37,100.2,102.18,3370824,0
+DHI.US,D,20230419,000000,101.52,102.54,100.505,101.86,3775829,0
+DHI.US,D,20230420,000000,107.5,110.37,106.77,107.6,9072602,0
+DHI.US,D,20230421,000000,107.69,108.73,106.07,106.58,3736137,0
+DHI.US,D,20230424,000000,106.5,108.54,105.95,108.51,2785409,0
+DHI.US,D,20230425,000000,108.64,109.16,107.71,108.21,2710313,0
+DHI.US,D,20230426,000000,107.2,107.8,105.6,106.07,2519802,0
+DHI.US,D,20230427,000000,106.83,108.38,106.64,108.34,2563345,0
+DHI.US,D,20230428,000000,108.64,109.96,108.19,109.82,1988293,0
+DHI.US,D,20230501,000000,109.64,110.275,108,108.42,2357585,0
+DHI.US,D,20230502,000000,108.4,109.04,106.63,108.58,2197785,0
+DHI.US,D,20230503,000000,108.62,111.25,108.6,109.63,2654259,0
+DHI.US,D,20230504,000000,109.2,110.09,107.15,107.22,3659395,0
+DHI.US,D,20230505,000000,107.56,108.27,107.15,108.12,2456310,0
+DHI.US,D,20230508,000000,107.35,108.67,107.0838,108.5,3125790,0
+DHI.US,D,20230509,000000,108.49,109.8,108.125,108.99,2225475,0
+DHI.US,D,20230510,000000,109.14,109.49,107.87,108.77,1442321,0
+DHI.US,D,20230511,000000,108.99,109.54,108.43,109.15,1780917,0
+DHI.US,D,20230512,000000,109.03,109.73,107.58,108.59,1868799,0
+DHI.US,D,20230515,000000,109,110.305,108.02,109.8,2008069,0
+DHI.US,D,20230516,000000,109.04,112.05,108.36,111.8,2517764,0
+DHI.US,D,20230517,000000,112.14,112.875,111.43,112.29,2356005,0
+DHI.US,D,20230518,000000,112.29,112.84,111.5,112.48,2809628,0
+DHI.US,D,20230519,000000,112.71,112.71,109.57,110.19,2308465,0
+DHI.US,D,20230522,000000,109.9,111.02,107.84,108.08,3121657,0
+DHI.US,D,20230523,000000,107.19,107.87,105.02,105.89,4295881,0
+DHI.US,D,20230524,000000,106.62,107.71,106.07,106.44,2731043,0
+DHI.US,D,20230525,000000,107.62,107.98,106.13,106.8,3213106,0
+DHI.US,D,20230526,000000,106.28,106.78,105.22,106.71,3005379,0
+DHI.US,D,20230530,000000,106.74,108.39,106.6,107.39,2899959,0
+DHI.US,D,20230531,000000,107,107.43,105.365,106.84,5763049,0
+DHI.US,D,20230601,000000,107.39,108.55,107.28,108.48,1914093,0
+DHI.US,D,20230602,000000,108.86,112.13,108.55,112.02,2361093,0
+DHI.US,D,20230605,000000,111.56,111.95,109.9,111.42,1541594,0
+DHI.US,D,20230606,000000,111.55,115.605,111.55,115.27,2404067,0
+DHI.US,D,20230607,000000,115.23,116.26,113.855,113.95,2057811,0
+DHI.US,D,20230608,000000,113.8,115.1,112.85,113.27,1714552,0
+DHI.US,D,20230609,000000,113.31,114.73,112.51,114.01,1761854,0
+DHI.US,D,20230612,000000,114.13,116.74,113.42,116.06,2266493,0
+DHI.US,D,20230613,000000,116.53,117.39,115.65,115.78,2279020,0
+DHI.US,D,20230614,000000,116.24,116.78,113.29,113.6,2845840,0
+DHI.US,D,20230615,000000,115.25,116.139,114.21,115.41,3364805,0
+DHI.US,D,20230616,000000,116.37,117.96,115.87,116.4,6318637,0
+DHI.US,D,20230620,000000,117.2,119.41,117.09,118.32,2447107,0
+DHI.US,D,20230621,000000,116.83,119.61,116.62,118.96,2430819,0
+DHI.US,D,20230622,000000,118.7,119.63,117.905,119.63,2998134,0
+DHI.US,D,20230623,000000,119.47,120.96,119.33,120.4,5206917,0
+DHI.US,D,20230626,000000,120.55,121.81,119.14,119.89,2294711,0
+DHI.US,D,20230627,000000,120.13,123.78,120.13,123.05,4029421,0
+DHI.US,D,20230628,000000,123.01,124.05,121.73,122.2,3177848,0
+DHI.US,D,20230629,000000,121.36,121.61,119.44,120.34,3894045,0
+DHI.US,D,20230630,000000,121.04,122.305,119.89,121.69,4423531,0
+DHI.US,D,20230703,000000,121.6,122.03,119.74,120.17,1472948,0
+DHI.US,D,20230705,000000,121.99,121.99,118.93,119.29,2347167,0
+DHI.US,D,20230706,000000,117.3,117.3,114.2,114.86,4879219,0
+DHI.US,D,20230707,000000,114.59,116.19,114.2,115.39,3251536,0
+DHI.US,D,20230710,000000,115.47,119.26,115.26,119.19,2157573,0
+DHI.US,D,20230711,000000,119.09,119.96,118.985,119.41,2984225,0
+DHI.US,D,20230712,000000,120.59,123.74,120.16,123.71,3015696,0
+DHI.US,D,20230713,000000,124.99,126.53,124.22,126.46,3333929,0
+DHI.US,D,20230714,000000,127.24,130.45,126.68,130.31,4270909,0
+DHI.US,D,20230717,000000,129.37,129.99,127.57,128.05,2969746,0
+DHI.US,D,20230718,000000,128.52,129.71,127.74,127.88,2410790,0
+DHI.US,D,20230719,000000,127.95,128.17,126.7,127.85,2633036,0
+DHI.US,D,20230720,000000,131.77,132.2999,122.5,125.42,6715905,0
+DHI.US,D,20230721,000000,126.43,128.86,126.2,127.58,3614694,0
+DHI.US,D,20230724,000000,128.3,130.08,127.74,130.01,3409800,0
+DHI.US,D,20230725,000000,130.09,131.92,129.47,131,3375194,0
+DHI.US,D,20230726,000000,130.5,131.345,127.8,128.64,3108635,0
+DHI.US,D,20230727,000000,129.39,129.67,126.4501,127.05,2979857,0
+DHI.US,D,20230728,000000,128.6,128.705,127.125,127.55,2816019,0
+DHI.US,D,20230731,000000,128.07,128.2099,124.91,127.02,2595141,0
+DHI.US,D,20230801,000000,126.61,128.34,126.3,127.92,1759246,0
+DHI.US,D,20230802,000000,127.05,127.4,124.6,125.74,2400918,0
+DHI.US,D,20230803,000000,124.99,125.14,121.79,123.15,3254055,0
+DHI.US,D,20230804,000000,123.68,126.54,123.44,125.71,2436723,0
+DHI.US,D,20230807,000000,125.58,127.8,125.58,127.49,2025709,0
+DHI.US,D,20230808,000000,127.3,127.91,125.5315,127.53,1888100,0
+DHI.US,D,20230809,000000,127,127.95,125.99,126.06,1868993,0
+DHI.US,D,20230810,000000,127,128.0799,122.26,123.45,2444766,0
+DHI.US,D,20230811,000000,123.45,124.8999,122.72,123.01,1794495,0
+DHI.US,D,20230814,000000,122.89,123.58,121.88,123.28,2547590,0
+DHI.US,D,20230815,000000,126.49,127.92,123.14,126.84,4224892,0
+DHI.US,D,20230816,000000,126.63,126.8,122.57,122.69,2966818,0
+DHI.US,D,20230817,000000,123.31,123.77,116.22,116.5,4824695,0
+DHI.US,D,20230818,000000,115.67,117.79,115.2869,117.31,3252064,0
+DHI.US,D,20230821,000000,117,117.6999,114.34,115.94,3431026,0
+DHI.US,D,20230822,000000,116.53,117.87,116.36,117.13,2412678,0
+DHI.US,D,20230823,000000,117.55,118.93,116.47,117.86,2518158,0
+DHI.US,D,20230824,000000,117.62,118.6175,116.55,116.7,1749787,0
+DHI.US,D,20230825,000000,117.12,117.12,112.5,114.94,3535874,0
+DHI.US,D,20230828,000000,115.42,116.11,114.41,115.62,1911839,0
+DHI.US,D,20230829,000000,115.42,117.76,114.29,117.23,3003281,0
+DHI.US,D,20230830,000000,117.4,120.45,116.67,119,2974464,0
+DHI.US,D,20230831,000000,119,119.335,118.155,119.02,2925163,0
+DHI.US,D,20230901,000000,119.22,120.98,119.22,120.18,1844379,0
+DHI.US,D,20230905,000000,119.76,119.87,113.89,114.28,3266186,0
+DHI.US,D,20230906,000000,114.99,116.13,114.44,115.63,2783472,0
+DHI.US,D,20230907,000000,115.51,117.76,114.48,117.11,2604288,0
+DHI.US,D,20230908,000000,117.17,118.4499,116.43,117.31,1575329,0
+DHI.US,D,20230911,000000,117.51,119.75,117.11,117.88,1417381,0
+DHI.US,D,20230912,000000,117.37,118.4299,114.42,114.64,2673948,0
+DHI.US,D,20230913,000000,114.93,115.49,112.69,113.86,2100045,0
+DHI.US,D,20230914,000000,115.02,115.69,113.74,115.2,2761806,0
+DHI.US,D,20230915,000000,113.32,113.32,110.42,112.37,5875279,0
+DHI.US,D,20230918,000000,112.38,113.65,111.44,113.19,2113324,0
+DHI.US,D,20230919,000000,113.2,114.28,112.415,113.59,2015828,0
+DHI.US,D,20230920,000000,114.66,115.77,112.99,113.2,3550204,0
+DHI.US,D,20230921,000000,111.12,111.48,107.99,109.05,4800091,0
+DHI.US,D,20230922,000000,110.02,110.5,108.54,109.3,2160847,0
+DHI.US,D,20230925,000000,108.48,109.52,107.93,108.17,1793237,0
+DHI.US,D,20230926,000000,107.63,108.81,107.35,107.46,2046359,0
+DHI.US,D,20230927,000000,108.38,109.05,106.6,107.01,1565656,0
+DHI.US,D,20230928,000000,106.82,109.34,106.67,108.92,2161518,0
+DHI.US,D,20230929,000000,109.87,110.49,106.9704,107.47,2122505,0
+DHI.US,D,20231002,000000,106.25,108.065,104.91,106.18,3100878,0
+DHI.US,D,20231003,000000,105.47,105.94,101.9601,102.85,4537164,0
+DHI.US,D,20231004,000000,103.63,104.7999,102.8,104.37,3115924,0
+DHI.US,D,20231005,000000,103.97,105.4682,103.29,103.79,2540402,0
+DHI.US,D,20231006,000000,102.67,104.96,102.2,104.3,2193982,0
+DHI.US,D,20231009,000000,103.31,106.13,102.9,106.11,1660008,0
+DHI.US,D,20231010,000000,106.04,109.21,106.04,107.2,3249247,0
+DHI.US,D,20231011,000000,108.04,109.28,107.24,108.67,1974570,0
+DHI.US,D,20231012,000000,107.1,107.2,101.69,102.35,3818318,0
+DHI.US,D,20231013,000000,102.67,104.59,102.577,103.66,2250142,0
+DHI.US,D,20231016,000000,105.28,105.5,103.175,104.52,2256177,0
+DHI.US,D,20231017,000000,103.82,106.35,103.8,104.93,1972943,0
+DHI.US,D,20231018,000000,104,104.5,102.41,102.44,1788865,0
+DHI.US,D,20231019,000000,102.76,103.42,100.81,101.24,2511209,0
+DHI.US,D,20231020,000000,101.38,102.15,100.12,100.66,2136129,0
+DHI.US,D,20231023,000000,100.67,103.106,100.325,102.12,2290274,0
+DHI.US,D,20231024,000000,101.5,102.41,100.08,101.76,2193964,0
+DHI.US,D,20231025,000000,101.29,101.63,100.29,100.66,1649404,0
+DHI.US,D,20231026,000000,101.5,103.32,100.81,101.65,2382627,0
+DHI.US,D,20231027,000000,101.98,102.74,101.1025,101.7,2065658,0
+DHI.US,D,20231030,000000,102.46,103.25,100.94,102.13,1871748,0
+DHI.US,D,20231031,000000,102.54,104.78,102.23,104.4,1904200,0
+DHI.US,D,20231101,000000,104.58,109.55,103.65,109.3,3185969,0
+DHI.US,D,20231102,000000,112.25,115.99,111.59,114.03,4602329,0
+DHI.US,D,20231103,000000,117.25,120.785,117.25,118.86,4076402,0
+DHI.US,D,20231106,000000,116.81,118.42,116.22,117.72,3634497,0
+DHI.US,D,20231107,000000,118.8,122.28,118.07,121.17,4307010,0
+DHI.US,D,20231108,000000,121.97,123.74,121,121.81,2581804,0
+DHI.US,D,20231109,000000,122.04,123.3,120.1001,120.68,2276268,0
+DHI.US,D,20231110,000000,121.54,123.2,120.16,122.7,2374612,0
+DHI.US,D,20231113,000000,121.75,123.155,121.16,122.32,2045903,0
+DHI.US,D,20231114,000000,126.94,130.79,126.82,128.9,3968979,0
+DHI.US,D,20231115,000000,128.27,129.7799,127.7425,127.9,2534094,0
+DHI.US,D,20231116,000000,128.21,129.21,127.36,127.63,2364433,0
+DHI.US,D,20231117,000000,128.19,128.8115,127.49,128.06,1939084,0
+DHI.US,D,20231120,000000,127.23,128.48,126.7,128.4,1977932,0
+DHI.US,D,20231121,000000,127.92,128.19,126.49,126.75,2312904,0
+DHI.US,D,20231122,000000,127.73,128.67,126.55,127.02,1227928,0
+DHI.US,D,20231124,000000,126.78,127.65,126.67,127.48,669821,0
+DHI.US,D,20231127,000000,126.6,127.2299,126.01,126.27,1716531,0
+DHI.US,D,20231128,000000,126.1,126.8722,125.28,125.96,1479513,0
+DHI.US,D,20231129,000000,127.3,127.91,126.61,127.26,2984091,0
+DHI.US,D,20231130,000000,127,127.77,125.43,127.67,2428202,0
+DHI.US,D,20231201,000000,128,131.26,127.65,130.86,2897595,0
+DHI.US,D,20231204,000000,130.06,131.68,129.35,130.49,2153594,0
+DHI.US,D,20231205,000000,130.57,131.06,129.63,130.73,1926641,0
+DHI.US,D,20231206,000000,132.3,135.02,132,133.61,3113478,0
+DHI.US,D,20231207,000000,134.17,136.6,134.1425,136.34,3864312,0
+DHI.US,D,20231208,000000,136.15,138.869,135.99,138.46,2899220,0
+DHI.US,D,20231211,000000,137.87,140.2,137.25,138.9,4112010,0
+DHI.US,D,20231212,000000,139.12,140.29,138.83,139.8,2687610,0
+DHI.US,D,20231213,000000,141.39,144.635,139.38,144.17,3971693,0
+DHI.US,D,20231214,000000,146.6,153.63,146.15,153.13,5732406,0
+DHI.US,D,20231215,000000,151.28,154.64,149.57,150.11,7538344,0
+DHI.US,D,20231218,000000,150.03,150.25,146.95,148.6,4054350,0
+DHI.US,D,20231219,000000,149.5,150.84,148.64,150.24,2818543,0
+DHI.US,D,20231220,000000,150.01,152,149.12,149.39,2145699,0
+DHI.US,D,20231221,000000,151,151.83,149.17,150.33,1911979,0
+DHI.US,D,20231222,000000,151.33,151.33,148.96,149.94,1413862,0
+DHI.US,D,20231226,000000,150.32,151.42,150.076,150.71,971251,0
+DHI.US,D,20231227,000000,150.98,152.53,150.31,151.75,1211123,0
+DHI.US,D,20231228,000000,151.75,152.69,151.1,151.98,1187507,0
+DHI.US,D,20231229,000000,151.46,152.7554,151.01,151.98,1479585,0
+DHI.US,D,20240102,000000,149.9,151.57,148.04,149.88,1898361,0
+DHI.US,D,20240103,000000,147.76,149.05,146.18,147.95,3083660,0
+DHI.US,D,20240104,000000,147.51,149.82,147.209,147.69,1926877,0
+DHI.US,D,20240105,000000,147.01,150.16,146.57,148.63,2138822,0
+DHI.US,D,20240108,000000,150.31,152.44,150.01,152.28,1912328,0
+DHI.US,D,20240109,000000,151,152.94,150.845,151.76,1593300,0
+DHI.US,D,20240110,000000,154.19,156.775,153.5002,154.52,2211062,0
+DHI.US,D,20240111,000000,153.28,155.32,152.62,154.98,2287403,0
+DHI.US,D,20240112,000000,155.28,155.28,152.98,153.92,1410666,0
+DHI.US,D,20240116,000000,153,153.81,152.165,152.99,1645993,0
+DHI.US,D,20240117,000000,151.75,153.01,151.0518,151.96,1863652,0
+DHI.US,D,20240118,000000,153.78,154.24,150.79,152.53,2135463,0
+DHI.US,D,20240119,000000,153.13,155.44,152.32,155.3,2175885,0
+DHI.US,D,20240122,000000,155.65,157.925,155.0101,157.7,3323493,0
+DHI.US,D,20240123,000000,148.5,151,141.51,143.13,11109925,0
+DHI.US,D,20240124,000000,144.67,145.23,138.83,139.21,4937926,0
+DHI.US,D,20240125,000000,140.13,141.7,139.01,141.57,3909904,0
+DHI.US,D,20240126,000000,140.65,141.595,139.7072,140.5,3806898,0
+DHI.US,D,20240129,000000,141,141.1,139.81,140.2,4557182,0
+DHI.US,D,20240130,000000,140.9,143.97,140.63,143.26,3536988,0
+DHI.US,D,20240131,000000,142.61,145.53,142.13,142.91,3234288,0
+DHI.US,D,20240201,000000,145.09,147.42,143.91,147.33,3159221,0
+DHI.US,D,20240202,000000,144.64,148.32,143.5,146.89,2438090,0
+DHI.US,D,20240205,000000,144,145.8025,143.4663,145.23,1932631,0
+DHI.US,D,20240206,000000,145.33,145.63,141.445,143.03,2345927,0
+DHI.US,D,20240207,000000,143.9,146.45,143.9,144.64,1635356,0
+DHI.US,D,20240208,000000,145.03,145.89,142.99,144.58,1963522,0
+DHI.US,D,20240209,000000,144.1,145.31,142.94,144.91,1875295,0
+DHI.US,D,20240212,000000,145.48,149.375,144.88,148.28,1988620,0
+DHI.US,D,20240213,000000,141.91,144.22,140.25,142.37,2771222,0
+DHI.US,D,20240214,000000,144.21,146.31,142.93,145.5,1802991,0
+DHI.US,D,20240215,000000,146.25,146.45,144.445,145.38,1696500,0
+DHI.US,D,20240216,000000,143.31,144.015,141.2,141.27,1815297,0
+DHI.US,D,20240220,000000,140.02,143.54,139.7,143.47,2151376,0
+DHI.US,D,20240221,000000,145.48,146.3,142.87,143.99,1677293,0
+DHI.US,D,20240222,000000,145.34,146.72,144.95,145.13,1752727,0
+DHI.US,D,20240223,000000,145.61,147.55,145.61,146.1,1266598,0
+DHI.US,D,20240226,000000,146.4,147.59,145.81,145.86,1329314,0
+DHI.US,D,20240227,000000,146.44,146.88,144.73,145.44,1352194,0
+DHI.US,D,20240228,000000,145.69,146.83,144.94,145.98,1476603,0
+DHI.US,D,20240229,000000,147.17,149.63,146.86,149.44,3780881,0
+DHI.US,D,20240301,000000,149.5,153.09,148.376,152.97,1988959,0
+DHI.US,D,20240304,000000,154.57,156.08,151.89,152.47,2505390,0
+DHI.US,D,20240305,000000,152.25,155.01,150.33,151.12,2552108,0
+DHI.US,D,20240306,000000,152.43,152.94,150.655,151.88,2364714,0
+DHI.US,D,20240307,000000,153.64,157.25,153.53,155.3,2985489,0
+DHI.US,D,20240308,000000,155.76,156.29,152.51,153.58,1941665,0
+DHI.US,D,20240311,000000,153.23,153.545,150.89,152.71,2458118,0
+DHI.US,D,20240312,000000,152.55,155.47,151.56,154.62,1773892,0
+DHI.US,D,20240313,000000,155.06,157.35,154.585,155.2,2396753,0
+DHI.US,D,20240314,000000,154.23,155.435,148.8,150.32,5424700,0
+DHI.US,D,20240315,000000,149.11,152.95,149.11,151.69,7783717,0
+DHI.US,D,20240318,000000,151.43,153.655,149.9001,151.51,2476732,0
+DHI.US,D,20240319,000000,151.4,156.61,151.06,156.09,2918573,0
+DHI.US,D,20240320,000000,156.09,158.81,155.22,158.58,1738785,0
+DHI.US,D,20240321,000000,160.46,162.75,160.4,161.4,2398123,0
+DHI.US,D,20240322,000000,161.98,162.7489,161.21,161.82,1673823,0
+DHI.US,D,20240325,000000,161.04,162.0299,159.68,159.78,1621183,0
+DHI.US,D,20240326,000000,160.41,161.34,159.11,159.27,1391049,0
+DHI.US,D,20240327,000000,160.44,162.14,160.015,162.05,1210887,0
+DHI.US,D,20240328,000000,162.33,165.21,162.1,164.55,1740472,0
+DHI.US,D,20240401,000000,164.32,165.75,161.5,161.88,1966439,0
+DHI.US,D,20240402,000000,156.89,157.46,154.29,155.65,2425695,0
+DHI.US,D,20240403,000000,154.5,158.17,154.31,157.82,1646913,0
+DHI.US,D,20240404,000000,159.99,161.042,155.873,156.13,1769600,0
+DHI.US,D,20240405,000000,156.13,158.665,155.735,158.52,1640042,0
+DHI.US,D,20240408,000000,158.6,159.2,155.6052,156.74,1513102,0
+DHI.US,D,20240409,000000,158.44,158.99,155.94,158.37,1756544,0
+DHI.US,D,20240410,000000,151.05,152.7,148.17,148.25,3525966,0
+DHI.US,D,20240411,000000,149.23,151.8,148.85,150.69,2933017,0
+DHI.US,D,20240412,000000,149.48,151.75,148.97,151.71,2833152,0
+DHI.US,D,20240415,000000,151.09,153.39,148.52,149.07,2736548,0
+DHI.US,D,20240416,000000,147.2,147.35,144.11,146.05,3085836,0
+DHI.US,D,20240417,000000,147.3,148.2,144.9601,145.74,3183255,0
+DHI.US,D,20240418,000000,153,154.26,145.58,145.88,5503894,0
+DHI.US,D,20240419,000000,146.12,146.83,141.47,142.24,3393563,0
+DHI.US,D,20240422,000000,143.45,144.189,141.2,143.07,3108892,0
+DHI.US,D,20240423,000000,144.55,149.15,143.475,148.03,2337551,0
+DHI.US,D,20240424,000000,147.61,149.95,144.99,146.12,2474200,0
+DHI.US,D,20240425,000000,142.88,144.83,140,144.2,2261839,0
+DHI.US,D,20240426,000000,144.93,147.85,144.74,145.33,2057426,0
+DHI.US,D,20240429,000000,146.56,147.4363,144.6,145.97,1615038,0
+DHI.US,D,20240430,000000,144.24,145.405,142.205,142.49,2453576,0
+DHI.US,D,20240501,000000,142.3,146.21,140.99,142.48,1957393,0
+DHI.US,D,20240502,000000,143.86,145.62,141.835,145.46,1779905,0
+DHI.US,D,20240503,000000,150,153.54,148.45,148.48,3134157,0
+DHI.US,D,20240506,000000,150.21,151.33,149.15,151.26,1548215,0
+DHI.US,D,20240507,000000,152.46,153.13,151.28,151.4,2544971,0
+DHI.US,D,20240508,000000,149.99,151.01,147.71,147.74,2849995,0
+DHI.US,D,20240509,000000,148.44,150.0299,148.05,149.5,4055035,0
+DHI.US,D,20240510,000000,149.53,150.51,149.01,149.97,2085630,0
+DHI.US,D,20240513,000000,150.87,150.87,146.72,146.86,2845332,0
+DHI.US,D,20240514,000000,147.74,148.375,146.41,148,1914058,0
+DHI.US,D,20240515,000000,151.78,157.725,151.3,157.58,4304974,0
+DHI.US,D,20240516,000000,156.58,157.07,150.65,150.97,2482321,0
+DHI.US,D,20240517,000000,152.31,152.31,150.59,151.5,1490584,0
+DHI.US,D,20240520,000000,151.56,151.925,149.42,149.79,1390978,0
+DHI.US,D,20240521,000000,149.83,149.95,148.38,149.38,1622311,0
+DHI.US,D,20240522,000000,148.5,149.25,144.08,144.59,3094421,0
+DHI.US,D,20240523,000000,145.12,145.34,142.29,142.82,1906847,0
+DHI.US,D,20240524,000000,143.97,144.88,143.38,144.62,1102436,0
+DHI.US,D,20240528,000000,144.82,145.4733,141.815,142.85,1341075,0
+DHI.US,D,20240529,000000,140.95,141.97,140.42,141.38,1850407,0
+DHI.US,D,20240530,000000,142.65,145.76,142.44,145.49,1809355,0
+DHI.US,D,20240531,000000,146.52,148.0828,145.09,147.8,4213675,0
+DHI.US,D,20240603,000000,147.8,148.06,146.25,146.93,1911855,0
+DHI.US,D,20240604,000000,145.99,146.5705,142.71,143.87,2448515,0
+DHI.US,D,20240605,000000,145,146.16,142.97,146.09,1557903,0
+DHI.US,D,20240606,000000,145.79,146.56,143.43,143.7,1570591,0
+DHI.US,D,20240607,000000,139,141.69,138.08,140.22,2866258,0
+DHI.US,D,20240610,000000,139.08,142.435,138.755,142.22,1602758,0
+DHI.US,D,20240611,000000,141.35,141.35,139.285,139.56,1813125,0
+DHI.US,D,20240612,000000,144.98,149.88,142.99,143.73,3222823,0
+DHI.US,D,20240613,000000,143.03,144.09,141.24,143.46,1712213,0
+DHI.US,D,20240614,000000,141.4,143.1,139.7665,142.78,1843350,0
+DHI.US,D,20240617,000000,142.15,143.65,140.78,143.26,2394065,0
+DHI.US,D,20240618,000000,141.66,142.055,138.33,139.4,2705797,0
+DHI.US,D,20240620,000000,139.73,141.945,139.3633,141.15,2821114,0
+DHI.US,D,20240621,000000,141.42,142.78,139.36,142.39,3460056,0
+DHI.US,D,20240624,000000,142.09,145.34,141.81,144.05,1907520,0
+DHI.US,D,20240625,000000,143.835,144,139.17,140.44,1931540,0
+DHI.US,D,20240626,000000,139.61,140.8719,139.57,140.32,1630885,0
+DHI.US,D,20240627,000000,140.41,141.43,138.99,141.2,1405749,0
+DHI.US,D,20240628,000000,141.71,142.43,139.75,140.93,2792073,0
+DHI.US,D,20240701,000000,141.53,141.76,136.94,137.02,2477978,0
+DHI.US,D,20240702,000000,134,135.61,133.02,135.21,3632754,0
+DHI.US,D,20240703,000000,134.44,137.77,134.43,136.03,1616763,0
+DHI.US,D,20240705,000000,136.27,136.81,134.68,135.56,1657154,0
+DHI.US,D,20240708,000000,136.62,137.79,135.04,136.18,1666126,0
+DHI.US,D,20240709,000000,136,137.69,135.3001,136,1721816,0
+DHI.US,D,20240710,000000,136.97,140.32,136.75,139.59,2926449,0
+DHI.US,D,20240711,000000,144.04,150.57,143.7205,149.73,4569541,0
+DHI.US,D,20240712,000000,150.9,155.35,150.86,153.74,4023976,0
+DHI.US,D,20240715,000000,153.97,154.775,151.665,152.16,2547520,0
+DHI.US,D,20240716,000000,154.9,162.64,154.38,162.26,3237715,0
+DHI.US,D,20240717,000000,160.41,162.22,157.09,157.51,4137447,0
+DHI.US,D,20240718,000000,167.23,177.47,165.57,173.42,9608565,0
+DHI.US,D,20240719,000000,173.75,177.06,171.13,173.84,4125242,0
+DHI.US,D,20240722,000000,174.54,178.01,172.025,177.16,3653743,0
+DHI.US,D,20240723,000000,176.8,178.71,174.82,176.56,3051110,0
+DHI.US,D,20240724,000000,175.78,176.95,170.9505,171.07,3280357,0
+DHI.US,D,20240725,000000,172.28,176.59,170.33,172.7,2838507,0
+DHI.US,D,20240726,000000,177.56,180.15,175.56,176.94,3353877,0
+DHI.US,D,20240729,000000,177.9,179.8,176.2,178.71,1527682,0
+DHI.US,D,20240730,000000,179.73,181.37,177.24,180.44,2011307,0
+DHI.US,D,20240731,000000,181.36,185.4261,177.89,179.93,3137349,0
+DHI.US,D,20240801,000000,181.42,183.21,177.29,179.05,2815433,0
+DHI.US,D,20240802,000000,174.73,180.93,173.72,177.62,3179679,0
+DHI.US,D,20240805,000000,167.93,175.45,167.02,173.73,2919386,0
+DHI.US,D,20240806,000000,173.54,177.71,170.93,173.64,2250925,0
+DHI.US,D,20240807,000000,175.87,177.4,168.62,169,3204040,0
+DHI.US,D,20240808,000000,170.85,173.65,169.0001,172.73,2270132,0
+DHI.US,D,20240809,000000,173.37,175.62,172.76,172.97,2833885,0
+DHI.US,D,20240812,000000,172.44,173.885,170.468,172.07,2069739,0
+DHI.US,D,20240813,000000,173.89,176.95,173.28,175.04,1803752,0
+DHI.US,D,20240814,000000,176.52,176.8538,174.0001,174.21,1522007,0
+DHI.US,D,20240815,000000,175.59,176.94,172.71,175.29,1706372,0
+DHI.US,D,20240816,000000,175.1,178.6899,175.1,178.02,2000258,0
+DHI.US,D,20240819,000000,179.63,181.47,178.13,181.45,2088412,0
+DHI.US,D,20240820,000000,182.63,183.97,179,179.61,1483899,0
+DHI.US,D,20240821,000000,181.93,187.115,181.93,186.46,2722150,0
+DHI.US,D,20240822,000000,186.14,187.8599,183.9101,185.74,2212289,0
+DHI.US,D,20240823,000000,187.56,192.41,186.84,191.79,3421777,0
+DHI.US,D,20240826,000000,193.33,193.63,188.67,189.06,2553704,0
+DHI.US,D,20240827,000000,187.49,188.55,186.16,187.54,1458165,0
+DHI.US,D,20240828,000000,186.54,189.4796,186.18,187.57,1329229,0
+DHI.US,D,20240829,000000,187.74,189.085,185.452,186.85,956304,0
+DHI.US,D,20240830,000000,188,189.28,184.67,188.76,1659619,0
+DHI.US,D,20240903,000000,188.81,190.36,182.57,184.49,1923259,0
+DHI.US,D,20240904,000000,183.31,184.35,181.63,184.19,1544441,0
+DHI.US,D,20240905,000000,184.5,185.55,182.54,183.72,1368318,0
+DHI.US,D,20240906,000000,184.38,189.18,184.38,186.14,2657378,0
+DHI.US,D,20240909,000000,186.5,189.64,185.82,187.52,1901883,0
+DHI.US,D,20240910,000000,188.94,189.68,186.06,187.53,1706265,0
+DHI.US,D,20240911,000000,185.25,186.33,181.271,185.16,1905843,0
+DHI.US,D,20240912,000000,185.95,189.39,185.51,188.81,1206667,0
+DHI.US,D,20240913,000000,191.6,195,191,194.8,2563306,0
+DHI.US,D,20240916,000000,196.46,196.72,191.99,194.6,1923096,0
+DHI.US,D,20240917,000000,195.72,195.95,192.785,195.35,1537643,0
+DHI.US,D,20240918,000000,195.5,197.55,192.67,194.19,2753873,0
+DHI.US,D,20240919,000000,198.57,199.85,194.04,197.06,2203370,0
+DHI.US,D,20240920,000000,192.47,194.36,191.04,191.89,5340014,0
+DHI.US,D,20240923,000000,193.01,194.6329,191.05,193.46,1941887,0
+DHI.US,D,20240924,000000,194.31,194.39,190.87,192.37,1542815,0
+DHI.US,D,20240925,000000,190.28,190.78,186.65,187.17,2560249,0
+DHI.US,D,20240926,000000,188.37,188.48,186.66,188.01,2066300,0
+DHI.US,D,20240927,000000,189.73,193.11,189.03,190.35,1550687,0
+DHI.US,D,20240930,000000,190,191.03,187.93,190.77,1828934,0
+DHI.US,D,20241001,000000,192,193.25,189.6901,192.72,1695894,0
+DHI.US,D,20241002,000000,190.57,191.8,188.5386,190.56,2002723,0
+DHI.US,D,20241003,000000,189.5,191.236,187.64,190.21,1902816,0
+DHI.US,D,20241004,000000,190.28,191.1275,181.87,184.64,2542256,0
+DHI.US,D,20241007,000000,184,185.47,181.62,185.16,1935804,0
+DHI.US,D,20241008,000000,185.56,187.3772,184.2524,185.48,1174211,0
+DHI.US,D,20241009,000000,185.25,185.84,183.85,185.26,1394995,0
+DHI.US,D,20241010,000000,183,185.22,182.435,183.39,1535958,0
+DHI.US,D,20241011,000000,183.67,184.93,182.73,182.82,1554878,0
+DHI.US,D,20241014,000000,183.22,187.415,182.815,187.11,1752108,0
+DHI.US,D,20241015,000000,189,192.19,188,189.4,2360711,0
+DHI.US,D,20241016,000000,190.91,192.55,190.52,192.43,1447091,0
+DHI.US,D,20241017,000000,192,192.62,189.2614,190.95,2094200,0
+DHI.US,D,20241018,000000,191.99,195.5,191.0059,194.56,2234817,0
+DHI.US,D,20241021,000000,193.2,193.37,185.95,186.27,1853300,0
+DHI.US,D,20241022,000000,182.8,183.3344,179.6,180.39,3246336,0
+DHI.US,D,20241023,000000,179.53,181.32,178.73,180.29,2308357,0
+DHI.US,D,20241024,000000,182.49,184.33,182.095,182.7,1627213,0
+DHI.US,D,20241025,000000,183.06,183.19,179.02,179.24,1962962,0
+DHI.US,D,20241028,000000,181.31,182.73,178.59,180.38,2432529,0
+DHI.US,D,20241029,000000,153.19,167.73,152.99,167.32,10496531,0
+DHI.US,D,20241030,000000,166.3,171.77,166.28,169.29,4408830,0
+DHI.US,D,20241031,000000,167.94,170.4095,167.32,169,3088550,0
+DHI.US,D,20241101,000000,171.43,174.39,166.62,167.64,4348419,0
+DHI.US,D,20241104,000000,169.31,175.6,169.065,170.74,3411614,0
+DHI.US,D,20241105,000000,168.25,173.48,167.52,173.27,3225725,0
+DHI.US,D,20241106,000000,163.52,167.09,159.76,166.71,6636062,0
+DHI.US,D,20241107,000000,166.25,169.3,166.0601,168.11,2380648,0
+DHI.US,D,20241108,000000,168.02,169.45,167.12,168.79,2652161,0
+DHI.US,D,20241111,000000,169.9,170.5,166.67,167.46,1767577,0
+DHI.US,D,20241112,000000,165,165.945,161.71,161.83,3036078,0
+DHI.US,D,20241113,000000,162.865,165.41,160.92,161.13,2924438,0
+DHI.US,D,20241114,000000,161.13,165.69,160.82,163.74,2303663,0
+DHI.US,D,20241115,000000,161.4,163.38,161,161.61,2507253,0
+DHI.US,D,20241118,000000,160.185,163.02,160.09,161.45,1958484,0
+DHI.US,D,20241119,000000,161.19,162.45,158.63,162.3,2262729,0
+DHI.US,D,20241120,000000,162.51,163.49,161.66,163.12,1528148,0
+DHI.US,D,20241121,000000,164.03,164.33,161.76,161.86,2255094,0
+DHI.US,D,20241122,000000,162.58,164.015,161.5,163.53,2667617,0
+DHI.US,D,20241125,000000,167.3,175.92,167.2,172.94,4728584,0
+DHI.US,D,20241126,000000,171.01,171.4,167.28,168.71,1826390,0
+DHI.US,D,20241127,000000,171.16,171.7444,169.07,169.43,1865395,0
+DHI.US,D,20241129,000000,171.51,171.97,168.45,168.78,1148800,0
+DHI.US,D,20241202,000000,168.73,169.285,165.915,167.4,1661888,0
+DHI.US,D,20241203,000000,167.87,169.37,166.09,166.93,1888459,0
+DHI.US,D,20241204,000000,163,164.75,160.82,161.35,2267652,0
+DHI.US,D,20241205,000000,161.67,162.06,159.471,159.68,2145993,0
+DHI.US,D,20241206,000000,161.94,163.13,157.8301,158.51,2265463,0
+DHI.US,D,20241209,000000,160.14,160.98,157.72,160.96,2950611,0
+DHI.US,D,20241210,000000,156.13,158.605,155.64,157,2689845,0
+DHI.US,D,20241211,000000,156.69,157.33,153.43,153.68,3565393,0
+DHI.US,D,20241212,000000,152.14,153,150.8265,151.21,2416512,0
+DHI.US,D,20241213,000000,149.23,150.4,147.7801,149.87,4895541,0
+DHI.US,D,20241216,000000,150.1,152.15,147.2,147.61,4144417,0
+DHI.US,D,20241217,000000,147.775,149.37,146.3107,146.71,3904703,0
+DHI.US,D,20241218,000000,146.759,148.1,141.63,141.77,3926948,0
+DHI.US,D,20241219,000000,135.4,140.73,135.0033,137.24,5216735,0
+DHI.US,D,20241220,000000,137.325,140.77,137.3,139.61,7848295,0
+DHI.US,D,20241223,000000,139.265,140.19,137.82,140.09,2410143,0
+DHI.US,D,20241224,000000,139.29,141.26,139.1,141.05,1162235,0
+DHI.US,D,20241226,000000,140.27,142.345,139.8901,141.47,1677726,0
+DHI.US,D,20241227,000000,141,142.09,139.69,140.28,1624594,0
+DHI.US,D,20241230,000000,139.495,140.48,137.82,139.56,2290560,0
+DHI.US,D,20241231,000000,140.53,141.2588,139.36,139.82,1866115,0
+DHI.US,D,20250102,000000,141.36,141.72,137.07,137.64,2290139,0
+DHI.US,D,20250103,000000,139.27,140.42,138.22,139.89,2208193,0
+DHI.US,D,20250106,000000,140.91,142.11,139.15,139.36,3472175,0
+DHI.US,D,20250107,000000,139.545,141.19,137.42,137.84,2923005,0
+DHI.US,D,20250108,000000,137.14,140.465,136.39,139.9,3067796,0
+DHI.US,D,20250110,000000,139,139.79,136.28,136.52,3523432,0
+DHI.US,D,20250113,000000,136.99,138.45,136.23,138.4,3526161,0
+DHI.US,D,20250114,000000,142.49,143.55,141.31,143.16,3405421,0
+DHI.US,D,20250115,000000,148.5,149.95,145.12,145.41,4397826,0
+DHI.US,D,20250116,000000,145.41,146.67,143.29,146.6,3468031,0
+DHI.US,D,20250117,000000,148.66,149.265,146.94,147.65,3861325,0
+DHI.US,D,20250121,000000,151.9,154.2175,143.5,143.7,6012024,0
+DHI.US,D,20250122,000000,143.58,147.19,143.525,146.93,3826320,0
+DHI.US,D,20250123,000000,146.22,146.48,144.06,145.24,2895737,0
+DHI.US,D,20250124,000000,145.07,145.3,142.7,142.92,3234775,0
+DHI.US,D,20250127,000000,142.3,148.54,142.29,147.26,4275410,0
+DHI.US,D,20250128,000000,147.085,147.085,143.85,143.95,3016894,0
+DHI.US,D,20250129,000000,144.125,144.49,140.945,141.93,3283889,0
+DHI.US,D,20250130,000000,143.69,147.39,142.1,145.93,3567156,0
+DHI.US,D,20250131,000000,145.005,145.99,141.73,141.9,3216504,0
+DHI.US,D,20250203,000000,139.96,139.98,136.54,137.46,3347014,0
+DHI.US,D,20250204,000000,137.46,140.56,136.81,139.76,2829159,0
+DHI.US,D,20250205,000000,141.505,142.67,138.3493,138.92,3370182,0
+DHI.US,D,20250206,000000,138.64,140.015,135.82,136.17,5360524,0
+DHI.US,D,20250207,000000,134.94,135.02,127.47,129,6909319,0
+DHI.US,D,20250210,000000,129.915,131.4,129.63,130.21,4599896,0
+DHI.US,D,20250211,000000,130.19,131.75,129.8524,130.6,3855169,0
+DHI.US,D,20250212,000000,127,128.42,125.84,127.75,4368368,0
+DHI.US,D,20250213,000000,128.95,129.9266,126.375,129.34,3535357,0
+DHI.US,D,20250214,000000,130.425,133.15,130.25,130.57,2477826,0
+DHI.US,D,20250218,000000,130.31,131,128.165,129.81,2287421,0
+DHI.US,D,20250219,000000,124.7907,127.94,124.23,126.83,3880327,0
+DHI.US,D,20250220,000000,126.76,129.32,126.02,128.68,3269937,0
+DHI.US,D,20250221,000000,129.375,129.765,124.96,125.98,2777143,0
+DHI.US,D,20250224,000000,126.25,127.78,124.41,126.42,3707979,0
+DHI.US,D,20250225,000000,127.26,132.49,127.02,132.11,4873552,0
+DHI.US,D,20250226,000000,130.3,131.28,127.745,128.54,4026291,0
+DHI.US,D,20250227,000000,127.625,129.36,126.35,126.44,2969765,0
+DHI.US,D,20250228,000000,126.12,127.23,125.11,126.81,5729687,0
+DHI.US,D,20250303,000000,127,127.8,124.81,125.68,3879900,0
+DHI.US,D,20250304,000000,124.875,127.36,124.59,125.92,6003789,0
+DHI.US,D,20250305,000000,126.415,129.49,126.4,129.37,3152732,0
+DHI.US,D,20250306,000000,129.3,135.045,129.3,133.96,5837707,0
+DHI.US,D,20250307,000000,134,135.09,131.63,133.42,4496740,0
+DHI.US,D,20250310,000000,133.335,138.13,132.6828,133.95,4684761,0
+DHI.US,D,20250311,000000,133.82,134.84,131.55,132.53,4203272,0
+DHI.US,D,20250312,000000,132.52,132.76,128.45,128.67,2958196,0
+DHI.US,D,20250313,000000,128.64,129.205,124.86,125.29,3397652,0
+DHI.US,D,20250314,000000,126.49,127.34,125.21,126.78,2668961,0
+DHI.US,D,20250317,000000,127.44,127.7,126.28,127.06,2334636,0
+DHI.US,D,20250318,000000,127.72,128.86,126.9,127.85,1733234,0
+DHI.US,D,20250319,000000,128.055,131.18,127.61,130.38,3163000,0
+DHI.US,D,20250320,000000,130.29,133.97,129.78,131.13,4261632,0
+DHI.US,D,20250321,000000,127.13,129.44,125.95,128.84,7754208,0
+DHI.US,D,20250324,000000,129,130.823,128.34,130.35,2650168,0
+DHI.US,D,20250325,000000,129.24,132.53,126.81,129.51,3659097,0
+DHI.US,D,20250326,000000,129.325,131.45,128.29,129.38,2664364,0
+DHI.US,D,20250327,000000,129.16,131.31,129,130.08,1772546,0
+DHI.US,D,20250328,000000,130.98,131.15,125.42,125.99,2048545,0
+DHI.US,D,20250331,000000,126.375,127.9,124.38,127.13,2316427,0
+DHI.US,D,20250401,000000,127.37,128.2725,125.55,127.41,2112811,0
+DHI.US,D,20250402,000000,125.26,128.12,124.69,127.97,3125293,0
+DHI.US,D,20250403,000000,124.92,125.56,121.1,122.31,4161386,0
+DHI.US,D,20250404,000000,120.625,131.91,118.0046,127.87,9118026,0
+DHI.US,D,20250407,000000,125.32,129.02,120.19,120.81,5985937,0
+DHI.US,D,20250408,000000,123.57,123.57,113.78,115.1,5445919,0
+DHI.US,D,20250409,000000,113.57,123.8,110.44,121.16,5913231,0
+DHI.US,D,20250410,000000,119.18,119.95,114.62,117.87,3738045,0
+DHI.US,D,20250411,000000,117.35,120,114.5,119.78,3642555,0
+DHI.US,D,20250414,000000,121.98,122.96,119.02,121.02,3605192,0
+DHI.US,D,20250415,000000,120.585,122.37,118.86,119.81,3102188,0
+DHI.US,D,20250416,000000,119,120.52,116.66,117.54,4250287,0
+DHI.US,D,20250417,000000,121.42,123,117.54,121.25,6395744,0
+DHI.US,D,20250421,000000,119.9,121.15,117.75,120.76,4313709,0
+DHI.US,D,20250422,000000,121.552,125.285,121.04,124.96,4427832,0
+DHI.US,D,20250423,000000,127.25,129.08,124.475,124.79,5367512,0
+DHI.US,D,20250424,000000,125.325,126.49,123.81,126.04,3310584,0
+DHI.US,D,20250425,000000,125.65,125.78,123.48,124.56,3588156,0
+DHI.US,D,20250428,000000,124.78,125.92,123.85,125.17,1934392,0
+DHI.US,D,20250429,000000,124.09,125.3,123.57,124.75,2206607,0
+DHI.US,D,20250430,000000,123.3,126.615,122.285,126.34,2748765,0
+DHI.US,D,20250501,000000,126.67,127.81,124.97,125.55,2549792,0
+DHI.US,D,20250502,000000,126.28,128.07,125.97,127.31,2469177,0
+DHI.US,D,20250505,000000,125.83,127.42,125.33,125.67,2512579,0
+DHI.US,D,20250506,000000,124.63,125.37,121.75,121.88,2947949,0
+DHI.US,D,20250507,000000,122.5,123.62,122.09,122.77,3123963,0
+DHI.US,D,20250508,000000,123.61,125.32,123.24,123.84,3471611,0
+DHI.US,D,20250509,000000,123.91,124.255,121.71,122.03,3956141,0
+DHI.US,D,20250512,000000,126.5,128.36,124.195,126.14,3379642,0
+DHI.US,D,20250513,000000,127.255,128.05,126.09,126.36,2971880,0
+DHI.US,D,20250514,000000,125.9,126.09,121.63,122.07,4039425,0
+DHI.US,D,20250515,000000,122.33,123.4,120.09,123.39,3128512,0
+DHI.US,D,20250516,000000,123.315,125.78,122.87,125.75,2415581,0
+DHI.US,D,20250519,000000,123.1,125.195,122.87,124.93,2069177,0
+DHI.US,D,20250520,000000,124.705,125.43,122.31,122.68,1973676,0
+DHI.US,D,20250521,000000,121.905,122.51,119.17,119.58,3698659,0
+DHI.US,D,20250522,000000,118.57,119.38,117.47,118.9,3228767,0
+DHI.US,D,20250523,000000,117.53,119.3,117.07,118.65,2448447,0
+DHI.US,D,20250527,000000,119.95,121.48,119.12,121.48,2683539,0
+DHI.US,D,20250528,000000,121.14,121.17,117.31,117.39,3510094,0
+DHI.US,D,20250529,000000,118.95,118.98,117.11,118.27,3723265,0
+DHI.US,D,20250530,000000,117.55,118.48,117,118.06,4305224,0
+DHI.US,D,20250602,000000,117.125,117.125,114.17,116.89,3780562,0
+DHI.US,D,20250603,000000,116.65,118.6487,115.79,118.35,3588973,0
+DHI.US,D,20250604,000000,118.905,124.12,118.65,123.53,3722055,0
+DHI.US,D,20250605,000000,123.14,123.71,121.41,122.74,2283627,0
+DHI.US,D,20250606,000000,122.985,123.435,120.58,120.74,2338227,0
+DHI.US,D,20250609,000000,121.77,123.23,120.17,122.65,2224895,0
+DHI.US,D,20250610,000000,124.38,127.08,123.14,126.94,3508003,0
+DHI.US,D,20250611,000000,128.48,130.27,124.605,124.81,4179194,0
+DHI.US,D,20250612,000000,124.28,126.9,123.1,126.24,2318102,0
+DHI.US,D,20250613,000000,125.03,126.41,122.15,123.08,3219926,0
+DHI.US,D,20250616,000000,124.32,124.63,122.69,123.65,2202574,0
+DHI.US,D,20250617,000000,123.93,126.33,119.535,119.92,3848193,0
+DHI.US,D,20250618,000000,120.46,123.47,119.635,121.28,3266114,0
+DHI.US,D,20250620,000000,121.39,124.5,121.375,124.2,5351469,0
+DHI.US,D,20250623,000000,123.14,128.91,122.83,128.66,4075493,0
+DHI.US,D,20250624,000000,127.85,130.67,126.44,129.63,4484021,0
+DHI.US,D,20250625,000000,128.79,129.315,126.755,127.29,2551381,0
+DHI.US,D,20250626,000000,127.58,127.715,125.04,127.15,3016740,0
+DHI.US,D,20250627,000000,127.6,130.01,127.34,128.69,4089801,0
+DHI.US,D,20250630,000000,128.835,129.46,127.7906,128.92,2414975,0
+DHI.US,D,20250701,000000,128.39,136.4299,128.0001,133.9,5367561,0
+DHI.US,D,20250702,000000,134.435,136.48,133.43,135.61,4363717,0
+DHI.US,D,20250703,000000,136.38,136.38,131.65,131.9,3428397,0
+DHI.US,D,20250707,000000,131.705,132.905,129.53,130.97,3086805,0
+DHI.US,D,20250708,000000,130.4,132.72,130,131.37,2878388,0
+DHI.US,D,20250709,000000,132.42,139.06,132.35,138.41,5721691,0
+DHI.US,D,20250710,000000,138.235,141.82,137.47,139.62,7574036,0
+DHI.US,D,20250711,000000,138.08,138.15,136.34,136.82,4065778,0
+DHI.US,D,20250714,000000,136.13,137.0861,133.55,136.1,3244123,0
+DHI.US,D,20250715,000000,136.895,137.44,129.73,129.82,4997225,0
+DHI.US,D,20250716,000000,130.6,132.75,129.11,131.51,5599897,0
+DHI.US,D,20250717,000000,131.3,132.13,130.56,131.65,3683275,0
+DHI.US,D,20250718,000000,132.69,133.45,130.05,131.8,5126553,0
+DHI.US,D,20250721,000000,132.175,133.3,129.22,131.22,6883887,0
+DHI.US,D,20250722,000000,144.63,153.75,141,153.5,13102861,0
+DHI.US,D,20250723,000000,153.755,154.1916,147.61,148.17,5946624,0
+DHI.US,D,20250724,000000,147.5,147.68,144.33,144.7,5070288,0
+DHI.US,D,20250725,000000,145.35,145.59,143.44,145.32,3752459,0
+DHI.US,D,20250728,000000,144.74,147.13,144.02,146.2,2891915,0
+DHI.US,D,20250729,000000,146.25,147.64,145.23,147.35,3068140,0
+DHI.US,D,20250730,000000,146.9899,148.09,142.4358,143.31,4277098,0
+DHI.US,D,20250731,000000,141.33,144.395,141.0718,142.84,3513996,0
+DHI.US,D,20250801,000000,147.19,150.92,145.79,150.3,7147930,0
+DHI.US,D,20250804,000000,150.01,153.63,150,153.28,3328670,0
+DHI.US,D,20250805,000000,153.66,157.56,153.41,154.83,3726368,0
+DHI.US,D,20250806,000000,155.01,156.94,154,154.06,3355229,0
+DHI.US,D,20250807,000000,155.025,158.22,153.58,153.89,2440770,0
+DHI.US,D,20250808,000000,154.03,156.5,154,156.5,3547651,0
+DHI.US,D,20250811,000000,157,158.5,152.265,154.96,2914944,0
+DHI.US,D,20250812,000000,157.27,158.9,154.37,158.26,2856965,0
+DHI.US,D,20250813,000000,159.48,167.22,159.14,165.55,5055631,0
+DHI.US,D,20250814,000000,161.15,164.23,159.6513,163.9,3796626,0
+DHI.US,D,20250815,000000,169.5,169.9965,163.78,165.62,5931728,0
+DHI.US,D,20250818,000000,166.5,167.345,165.16,165.16,3640808,0
+DHI.US,D,20250819,000000,166.51,168.95,166.27,168.11,4572424,0
+DHI.US,D,20250820,000000,168.55,170.48,163.04,163.37,3696890,0
+DHI.US,D,20250821,000000,163,163.186,158.27,161.87,3807884,0
+DHI.US,D,20250822,000000,162.85,171.7,161.02,170.68,6112797,0
+DHI.US,D,20250825,000000,169.895,170.17,168.62,168.96,3478832,0
+DHI.US,D,20250826,000000,169.09,169.71,167.46,168.37,4224217,0
+DHI.US,D,20250827,000000,168.25,169.05,166.445,167.5,2797046,0
+DHI.US,D,20250828,000000,168.11,169.145,166.22,168.91,2539664,0
+DHI.US,D,20250829,000000,168.74,169.75,167.95,169.48,2338881,0
+DHI.US,D,20250902,000000,167.725,171.12,167,170.26,3265635,0
+DHI.US,D,20250903,000000,169.895,173.84,169.41,172.17,3183045,0
+DHI.US,D,20250904,000000,173.89,177.5,173.07,176.69,3386862,0
+DHI.US,D,20250905,000000,180.445,183.62,179.61,181.8,3750416,0
+DHI.US,D,20250908,000000,181.295,184.545,180.03,184.04,3665765,0
+DHI.US,D,20250909,000000,182.02,183.0799,176.21,177.88,3839513,0
+DHI.US,D,20250910,000000,178.68,178.925,174.3,176.13,3758680,0
+DHI.US,D,20250911,000000,177.03,181.47,176.99,181.01,2216675,0
+DHI.US,D,20250912,000000,178.72,180.64,177.3,177.87,2369735,0
+DHI.US,D,20250915,000000,177,177.05,170.1601,172.09,5746718,0
+DHI.US,D,20250916,000000,172.15,172.8242,168.02,171.69,3133486,0
+DHI.US,D,20250917,000000,172.725,177.58,168.56,169.98,3540025,0
+DHI.US,D,20250918,000000,169.6,170.65,167,169.61,2950648,0
+DHI.US,D,20250919,000000,166.57,170.02,164.76,168.3,8261126,0
+DHI.US,D,20250922,000000,167.105,167.15,162.82,164.23,4036406,0
+DHI.US,D,20250923,000000,165.36,166.35,162.85,166.27,3420365,0
+DHI.US,D,20250924,000000,165.5,168.83,164.49,167.45,2978702,0
+DHI.US,D,20250925,000000,165.29,168.9368,164,165,2440472,0
+DHI.US,D,20250926,000000,165.995,168.38,165,167.2,2174333,0
+DHI.US,D,20250929,000000,168.335,170.566,166.56,169.83,1913037,0
+DHI.US,D,20250930,000000,168.925,170.12,166.805,169.47,1794267,0
+DHI.US,D,20251001,000000,169.89,172.53,169.78,172.44,2160142,0
+DHI.US,D,20251002,000000,171.5,172.265,169.195,171.47,1926108,0
+DHI.US,D,20251003,000000,171.8,176.22,171.68,174.95,2096269,0
+DHI.US,D,20251006,000000,175.8,176.045,170.87,171.53,1981304,0
+DHI.US,D,20251007,000000,166.9722,167.29,160.75,161.16,6069214,0
+DHI.US,D,20251008,000000,160.895,161,155.74,158.66,5034738,0
+DHI.US,D,20251009,000000,157.585,157.88,150.88,151.39,6579029,0
+DHI.US,D,20251010,000000,152.3,153.29,149.69,151.58,3631161,0
+DHI.US,D,20251013,000000,151.35,153.38,150.795,152.59,3022433,0
+DHI.US,D,20251014,000000,151.83,158.56,151.815,156.74,3244825,0
+DHI.US,D,20251015,000000,157.205,158.5,154.97,155.24,2541752,0
+DHI.US,D,20251016,000000,155.79,156,151.5,152.92,3474622,0
+DHI.US,D,20251017,000000,152.8,154.195,151.38,153.69,3675749,0
+DHI.US,D,20251020,000000,154.42,155.325,153.3,153.76,3086613,0
+DHI.US,D,20251021,000000,150.5,159.53,149.48,158.63,4191302,0
+DHI.US,D,20251022,000000,158.18,161.345,157.12,158.21,3155148,0
+DHI.US,D,20251023,000000,157.93,159.71,156.5,158.55,1876181,0
+DHI.US,D,20251024,000000,161.005,161.579,157.93,157.95,2234604,0
+DHI.US,D,20251027,000000,158.25,161.05,157.94,158.86,2904779,0
+DHI.US,D,20251028,000000,148,157.99,147,153.75,4768707,0
+DHI.US,D,20251029,000000,151.06,154.06,147.32,148.29,5517308,0
+DHI.US,D,20251030,000000,148.065,151.23,147.02,149.29,2569227,0
+DHI.US,D,20251031,000000,148.62,150.35,147,149.08,2991890,0
+DHI.US,D,20251103,000000,148.38,148.62,144.215,145.06,4226172,0
+DHI.US,D,20251104,000000,144.5,146.97,144.01,145.59,2197835,0
+DHI.US,D,20251105,000000,145.18,146.65,143.83,145.27,2181150,0
+DHI.US,D,20251106,000000,145.635,145.96,144.39,145.22,2163428,0
+DHI.US,D,20251107,000000,144.455,145.74,142.2975,144.77,2942287,0
+DHI.US,D,20251110,000000,144.485,145.18,142.34,144.57,2745188,0
+DHI.US,D,20251111,000000,145.58,147.455,144.97,146.99,2004899,0
+DHI.US,D,20251112,000000,146.88,148.22,145.671,146.03,2081955,0
+DHI.US,D,20251113,000000,143.1243,146.115,143.1243,143.4,2561025,0
+DHI.US,D,20251114,000000,143.92,146.23,142.06,142.43,2584756,0
+DHI.US,D,20251117,000000,141.55,141.7999,137.51,137.76,2992089,0
+DHI.US,D,20251118,000000,136.445,139.63,134.74,138.45,2707250,0
+DHI.US,D,20251119,000000,139.01,139.15,136.39,137.53,2694974,0
+DHI.US,D,20251120,000000,137.92,139.62,136.725,137.32,2336126,0
+DHI.US,D,20251121,000000,138.545,148.14,138.545,146.71,5410324,0
+DHI.US,D,20251124,000000,145.48,147.06,143.25,146.08,4556764,0
+DHI.US,D,20251125,000000,147.74,155.18,147,154.53,4592217,0
+DHI.US,D,20251126,000000,153.69,157.4694,153.69,156.76,2571337,0
+DHI.US,D,20251128,000000,156.38,159.08,156.375,159.01,2130162,0
+DHI.US,D,20251201,000000,156.525,159.78,156.23,157.37,2576861,0
+DHI.US,D,20251202,000000,158.07,159.84,156.11,158.46,3027282,0
+DHI.US,D,20251203,000000,159,165.17,159,165,4044086,0
+DHI.US,D,20251204,000000,164.615,165.97,159.9,160.73,3442049,0
+DHI.US,D,20251205,000000,161.09,162.1,158.52,158.62,2167409,0
+DHI.US,D,20251208,000000,158,158,152.06,152.43,3229245,0
+DHI.US,D,20251209,000000,151.13,152,148.77,149.35,3916007,0
+DHI.US,D,20251210,000000,150.345,155.545,150.21,155.27,3776042,0
+DHI.US,D,20251211,000000,156.55,158,154.8,155.2,1669629,0
+DHI.US,D,20251212,000000,155.97,157.21,154.69,156.45,2477296,0
+DHI.US,D,20251215,000000,157.225,158.2,154.98,156.47,2401323,0
+DHI.US,D,20251216,000000,156.61,156.88,153.446,155.12,2871446,0
+DHI.US,D,20251217,000000,152,153.26,150.145,152,4082351,0
+DHI.US,D,20251218,000000,156.225,156.35,151.205,151.4,3849843,0
+DHI.US,D,20251219,000000,148.9437,149.88,146.09,147.18,6879641,0
+DHI.US,D,20251222,000000,146.21,147.34,144.73,145.38,2486470,0
+DHI.US,D,20251223,000000,145.39,145.94,143.29,144.47,2968144,0
+DHI.US,D,20251224,000000,144.1,147.2,143.73,146.63,996970,0
+DHI.US,D,20251226,000000,146.13,146.74,145.055,146.32,1143972,0
+DHI.US,D,20251229,000000,146.05,146.55,144.76,145.96,1447507,0
+DHI.US,D,20251230,000000,145,145.9,144.46,145.53,1302252,0
+DHI.US,D,20251231,000000,145.085,145.4,143.98,144.03,1403166,0
+DHI.US,D,20260102,000000,144.745,146.125,143.1801,145.72,1985177,0
+DHI.US,D,20260105,000000,144.45,148.51,143.93,146.48,2328834,0
+DHI.US,D,20260106,000000,142.83,144.87,140.3801,144.5,4933461,0
+DHI.US,D,20260107,000000,144.49,145.82,138.34,139.31,5130193,0
+DHI.US,D,20260108,000000,138.5,146.22,137.7,145.9,4410402,0
+DHI.US,D,20260109,000000,149.8,157.63,149.7,157.28,7314201,0
+DHI.US,D,20260112,000000,156.64,160.59,155.03,159.71,4367098,0
+DHI.US,D,20260113,000000,160.5,161.75,159.15,160.85,2820933,0
+DHI.US,D,20260114,000000,158.55,161.36,157.475,159.3,3087158,0
+DHI.US,D,20260115,000000,160.5,161.54,158.045,161,2398516,0
+DHI.US,D,20260116,000000,160.06,161.925,153.93,155.96,5280178,0
+DHI.US,D,20260120,000000,151.01,157.43,148.59,153.19,4883457,0
+DHI.US,D,20260121,000000,154.03,160.57,153.205,158.11,5053354,0
+DHI.US,D,20260122,000000,159.36,161.4218,155.5,155.74,3996301,0
+DHI.US,D,20260123,000000,155.75,156.4635,150.22,150.51,2976927,0
+DHI.US,D,20260126,000000,150.22,151.205,148.6,150,2374272,0
+DHI.US,D,20260127,000000,148.6,149.35,147.46,148.59,3131279,0
+DHI.US,D,20260128,000000,148.97,153.35,148.356,150.17,2959849,0
+DHI.US,D,20260129,000000,149.965,153.91,148.4,150.42,3248573,0
+DHI.US,D,20260130,000000,148.58,149.58,145.94,148.84,2336426,0
+DHI.US,D,20260202,000000,149.25,150.62,146.64,149.77,1820467,0
+DHI.US,D,20260203,000000,149.385,159.69,149.01,153.83,3696114,0
+DHI.US,D,20260204,000000,155.28,160.97,155.07,158.22,4003692,0
+DHI.US,D,20260205,000000,157.75,160,156.4,158.13,2476924,0
+DHI.US,D,20260206,000000,157.815,161.255,151.5601,156.27,4551522,0
+DHI.US,D,20260209,000000,156.99,158,153.3,153.5,3053229,0
+DHI.US,D,20260210,000000,154.565,162.6,154.565,162.28,3262160,0
+DHI.US,D,20260211,000000,160.62,164,160.17,163.85,4179165,0
+DHI.US,D,20260212,000000,164.9,168.2,164.11,164.59,4462142,0
+DHI.US,D,20260213,000000,164.99,168.89,164.675,167.78,2635120,0
+DHI.US,D,20260217,000000,168.22,169.17,162.74,166.29,2258252,0
+DHI.US,D,20260218,000000,167.984,168.56,165.85,167.25,2808937,0
diff --git a/daily/us/nyse stocks/1/dis.us.txt b/daily/us/nyse stocks/1/dis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31a6a071d7ca65b3b64128eff8a103ca92bce9c9
--- /dev/null
+++ b/daily/us/nyse stocks/1/dis.us.txt	
@@ -0,0 +1,14149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIS.US,D,19700102,000000,0.5021,0.5021,0.5021,0.5021,1242852,0
+DIS.US,D,19700105,000000,0.5107,0.5195,0.5021,0.5021,1613525,0
+DIS.US,D,19700106,000000,0.49311,0.49311,0.4843,0.49311,3924788,0
+DIS.US,D,19700107,000000,0.49311,0.5021,0.49311,0.5021,6432293,0
+DIS.US,D,19700108,000000,0.5021,0.5195,0.5021,0.5107,2594722,0
+DIS.US,D,19700109,000000,0.5195,0.5283,0.5195,0.5283,2093220,0
+DIS.US,D,19700112,000000,0.5283,0.5374,0.5283,0.5374,1482698,0
+DIS.US,D,19700113,000000,0.546,0.5723,0.546,0.5636,3074418,0
+DIS.US,D,19700114,000000,0.5636,0.5988,0.5636,0.5901,8612732,0
+DIS.US,D,19700115,000000,0.5812,0.5812,0.5636,0.5723,5865379,0
+DIS.US,D,19700116,000000,0.5723,0.5723,0.5374,0.5636,5385681,0
+DIS.US,D,19700119,000000,0.5547,0.5547,0.5374,0.5547,4993205,0
+DIS.US,D,19700120,000000,0.5547,0.5723,0.5547,0.5636,4230052,0
+DIS.US,D,19700121,000000,0.5636,0.5723,0.5636,0.5636,3859377,0
+DIS.US,D,19700122,000000,0.5636,0.5636,0.5547,0.5547,1853372,0
+DIS.US,D,19700123,000000,0.5547,0.5547,0.5547,0.5547,2921788,0
+DIS.US,D,19700126,000000,0.5547,0.5901,0.5547,0.5812,6301469,0
+DIS.US,D,19700127,000000,0.5812,0.5901,0.5723,0.5723,8460100,0
+DIS.US,D,19700128,000000,0.5723,0.5901,0.5723,0.5723,4753356,0
+DIS.US,D,19700129,000000,0.5723,0.5723,0.5547,0.5547,4927790,0
+DIS.US,D,19700130,000000,0.5547,0.5547,0.5374,0.546,4426290,0
+DIS.US,D,19700202,000000,0.5547,0.5636,0.5547,0.5547,5560119,0
+DIS.US,D,19700203,000000,0.5547,0.5636,0.546,0.5547,6214250,0
+DIS.US,D,19700204,000000,0.5547,0.5636,0.5547,0.5636,5233051,0
+DIS.US,D,19700205,000000,0.5547,0.5547,0.546,0.5547,5320270,0
+DIS.US,D,19700206,000000,0.5547,0.5723,0.5547,0.5723,3423289,0
+DIS.US,D,19700209,000000,0.5812,0.5901,0.5812,0.5812,3793964,0
+DIS.US,D,19700210,000000,0.5812,0.5812,0.5723,0.5723,3772158,0
+DIS.US,D,19700211,000000,0.5812,0.5988,0.5812,0.5988,3139832,0
+DIS.US,D,19700212,000000,0.5988,0.5988,0.5812,0.5812,2442091,0
+DIS.US,D,19700213,000000,0.5812,0.5901,0.5812,0.5901,2507504,0
+DIS.US,D,19700216,000000,0.5901,0.5901,0.5812,0.5901,566915,0
+DIS.US,D,19700217,000000,0.5901,0.5901,0.5901,0.5901,457892,0
+DIS.US,D,19700218,000000,0.5988,0.6076,0.5988,0.6076,1809764,0
+DIS.US,D,19700219,000000,0.6076,0.6076,0.5988,0.5988,1591721,0
+DIS.US,D,19700220,000000,0.5901,0.5901,0.5901,0.5901,4622532,0
+DIS.US,D,19700224,000000,0.5901,0.5988,0.5812,0.5812,1439090,0
+DIS.US,D,19700225,000000,0.5812,0.5901,0.5723,0.5901,1504503,0
+DIS.US,D,19700226,000000,0.5812,0.5812,0.5723,0.5812,2289458,0
+DIS.US,D,19700227,000000,0.5812,0.5812,0.5723,0.5723,2485700,0
+DIS.US,D,19700302,000000,0.5636,0.5636,0.5547,0.5547,6868380,0
+DIS.US,D,19700303,000000,0.5547,0.5547,0.546,0.546,5952596,0
+DIS.US,D,19700304,000000,0.546,0.546,0.5195,0.5283,13148043,0
+DIS.US,D,19700305,000000,0.5283,0.5374,0.5283,0.5374,4164638,0
+DIS.US,D,19700306,000000,0.5374,0.5374,0.5283,0.5283,2420285,0
+DIS.US,D,19700309,000000,0.5283,0.5374,0.5021,0.5107,9136037,0
+DIS.US,D,19700310,000000,0.5107,0.5107,0.5021,0.5021,3052615,0
+DIS.US,D,19700311,000000,0.5021,0.5195,0.5021,0.5195,4230052,0
+DIS.US,D,19700312,000000,0.5195,0.5283,0.5195,0.5283,3248855,0
+DIS.US,D,19700313,000000,0.5283,0.5374,0.5195,0.5283,5145835,0
+DIS.US,D,19700316,000000,0.5195,0.5195,0.5107,0.5195,4993205,0
+DIS.US,D,19700317,000000,0.5195,0.5374,0.5195,0.5283,1962395,0
+DIS.US,D,19700318,000000,0.5374,0.5547,0.5374,0.546,4622532,0
+DIS.US,D,19700319,000000,0.546,0.5547,0.5374,0.546,3096221,0
+DIS.US,D,19700320,000000,0.546,0.546,0.5374,0.5374,3772158,0
+DIS.US,D,19700323,000000,0.5374,0.546,0.5283,0.5374,3423289,0
+DIS.US,D,19700324,000000,0.5374,0.5547,0.5374,0.546,2747353,0
+DIS.US,D,19700325,000000,0.5547,0.5723,0.5547,0.5636,2943592,0
+DIS.US,D,19700326,000000,0.5636,0.5636,0.5547,0.5636,2333071,0
+DIS.US,D,19700330,000000,0.5636,0.5723,0.5636,0.5723,1242852,0
+DIS.US,D,19700331,000000,0.5723,0.5723,0.5636,0.5723,2093220,0
+DIS.US,D,19700401,000000,0.5723,0.5901,0.5636,0.5812,2943592,0
+DIS.US,D,19700402,000000,0.5812,0.5812,0.5812,0.5812,1766156,0
+DIS.US,D,19700403,000000,0.5812,0.5901,0.5812,0.5901,2747353,0
+DIS.US,D,19700406,000000,0.5901,0.5901,0.5723,0.5723,1504503,0
+DIS.US,D,19700407,000000,0.5636,0.5636,0.5547,0.5547,2333071,0
+DIS.US,D,19700408,000000,0.546,0.546,0.5374,0.546,3314267,0
+DIS.US,D,19700409,000000,0.546,0.5547,0.5374,0.5374,2376678,0
+DIS.US,D,19700410,000000,0.5374,0.5374,0.5283,0.5374,1417285,0
+DIS.US,D,19700413,000000,0.5374,0.5374,0.5195,0.5195,2420285,0
+DIS.US,D,19700414,000000,0.5195,0.5283,0.5195,0.5283,2027808,0
+DIS.US,D,19700415,000000,0.5283,0.5374,0.5283,0.5283,2551115,0
+DIS.US,D,19700416,000000,0.5283,0.5283,0.5195,0.5195,2834570,0
+DIS.US,D,19700417,000000,0.5195,0.5195,0.5107,0.5107,3205243,0
+DIS.US,D,19700420,000000,0.5107,0.5195,0.5107,0.5195,3379680,0
+DIS.US,D,19700421,000000,0.5195,0.5374,0.5107,0.5107,2660137,0
+DIS.US,D,19700422,000000,0.5107,0.5107,0.5021,0.5021,3924788,0
+DIS.US,D,19700423,000000,0.5021,0.5021,0.4843,0.49311,4687944,0
+DIS.US,D,19700424,000000,0.49311,0.49311,0.47553,0.47553,5233051,0
+DIS.US,D,19700427,000000,0.47553,0.47553,0.44911,0.45792,5058618,0
+DIS.US,D,19700428,000000,0.45792,0.47553,0.44911,0.46656,5451098,0
+DIS.US,D,19700429,000000,0.46656,0.5021,0.45792,0.5021,6214250,0
+DIS.US,D,19700430,000000,0.5021,0.5021,0.4843,0.5021,3466897,0
+DIS.US,D,19700501,000000,0.5021,0.5021,0.4843,0.49311,3750355,0
+DIS.US,D,19700504,000000,0.4843,0.4843,0.45792,0.45792,5494705,0
+DIS.US,D,19700505,000000,0.45792,0.46656,0.42274,0.44028,12450303,0
+DIS.US,D,19700506,000000,0.44028,0.46656,0.44028,0.46656,9768365,0
+DIS.US,D,19700507,000000,0.47553,0.4843,0.47553,0.47553,3793964,0
+DIS.US,D,19700508,000000,0.46656,0.46656,0.44911,0.46656,3597723,0
+DIS.US,D,19700511,000000,0.46656,0.47553,0.45792,0.45792,2093220,0
+DIS.US,D,19700512,000000,0.45792,0.4843,0.44911,0.45792,7173642,0
+DIS.US,D,19700513,000000,0.45792,0.46656,0.44911,0.45792,4251854,0
+DIS.US,D,19700514,000000,0.45792,0.46656,0.44911,0.46656,6148836,0
+DIS.US,D,19700515,000000,0.46656,0.49311,0.45792,0.4843,10727758,0
+DIS.US,D,19700518,000000,0.4843,0.49311,0.47553,0.47553,2943592,0
+DIS.US,D,19700519,000000,0.47553,0.47553,0.45792,0.45792,5538315,0
+DIS.US,D,19700520,000000,0.45792,0.46656,0.44911,0.44911,8024012,0
+DIS.US,D,19700521,000000,0.44911,0.44911,0.43145,0.44028,21019427,0
+DIS.US,D,19700522,000000,0.44028,0.44911,0.41383,0.42274,12602931,0
+DIS.US,D,19700525,000000,0.41383,0.41383,0.39627,0.39627,8852580,0
+DIS.US,D,19700526,000000,0.39627,0.40511,0.36992,0.37865,17443507,0
+DIS.US,D,19700527,000000,0.37865,0.41383,0.37865,0.41383,10313474,0
+DIS.US,D,19700528,000000,0.41383,0.44028,0.41383,0.44028,16091634,0
+DIS.US,D,19700529,000000,0.44028,0.45792,0.41383,0.44911,13060825,0
+DIS.US,D,19700601,000000,0.44911,0.46656,0.44028,0.46656,8983407,0
+DIS.US,D,19700602,000000,0.46656,0.46656,0.44911,0.46656,9441297,0
+DIS.US,D,19700603,000000,0.46656,0.47553,0.45792,0.46656,8307471,0
+DIS.US,D,19700604,000000,0.46656,0.46656,0.44911,0.44911,4077418,0
+DIS.US,D,19700605,000000,0.44911,0.45792,0.44028,0.45792,10880388,0
+DIS.US,D,19700608,000000,0.45792,0.45792,0.44028,0.44911,2354874,0
+DIS.US,D,19700609,000000,0.44911,0.46656,0.44911,0.45792,5603728,0
+DIS.US,D,19700610,000000,0.45792,0.46656,0.45792,0.46656,4491703,0
+DIS.US,D,19700611,000000,0.45792,0.45792,0.44911,0.44911,4273658,0
+DIS.US,D,19700612,000000,0.44911,0.45792,0.44028,0.44911,4884182,0
+DIS.US,D,19700615,000000,0.44911,0.47553,0.44911,0.47553,4578922,0
+DIS.US,D,19700616,000000,0.47553,0.49311,0.47553,0.49311,7348077,0
+DIS.US,D,19700617,000000,0.49311,0.5021,0.47553,0.4843,5908987,0
+DIS.US,D,19700618,000000,0.4843,0.5021,0.47553,0.5021,6497706,0
+DIS.US,D,19700619,000000,0.5021,0.5021,0.49311,0.49311,3859377,0
+DIS.US,D,19700622,000000,0.49311,0.49311,0.4843,0.49311,3139832,0
+DIS.US,D,19700623,000000,0.49311,0.49311,0.47553,0.47553,5756358,0
+DIS.US,D,19700624,000000,0.47553,0.4843,0.46656,0.46656,9288667,0
+DIS.US,D,19700625,000000,0.47553,0.4843,0.47553,0.4843,3096221,0
+DIS.US,D,19700626,000000,0.47553,0.47553,0.45792,0.46656,5320270,0
+DIS.US,D,19700629,000000,0.46656,0.46656,0.44911,0.45792,5167639,0
+DIS.US,D,19700630,000000,0.45792,0.47553,0.45792,0.45792,2747353,0
+DIS.US,D,19700701,000000,0.45792,0.46656,0.44911,0.46656,4796964,0
+DIS.US,D,19700702,000000,0.46656,0.46656,0.44911,0.44911,4578922,0
+DIS.US,D,19700706,000000,0.44911,0.44911,0.41383,0.41383,7260859,0
+DIS.US,D,19700707,000000,0.41383,0.43145,0.41383,0.42274,9354080,0
+DIS.US,D,19700708,000000,0.43145,0.47553,0.43145,0.47553,7544318,0
+DIS.US,D,19700709,000000,0.47553,0.47553,0.44911,0.45792,9005210,0
+DIS.US,D,19700710,000000,0.45792,0.45792,0.44911,0.44911,4033810,0
+DIS.US,D,19700713,000000,0.44911,0.45792,0.44911,0.44911,2681938,0
+DIS.US,D,19700714,000000,0.44911,0.45792,0.44911,0.45792,2943592,0
+DIS.US,D,19700715,000000,0.46656,0.47553,0.46656,0.47553,8481906,0
+DIS.US,D,19700716,000000,0.47553,0.4843,0.46656,0.46656,5734554,0
+DIS.US,D,19700717,000000,0.47553,0.47553,0.47553,0.47553,3052615,0
+DIS.US,D,19700720,000000,0.47553,0.47553,0.45792,0.45792,3139832,0
+DIS.US,D,19700721,000000,0.45792,0.45792,0.44911,0.45792,3597723,0
+DIS.US,D,19700722,000000,0.45792,0.46656,0.44911,0.44911,6148836,0
+DIS.US,D,19700723,000000,0.44911,0.46656,0.44911,0.46656,7108231,0
+DIS.US,D,19700724,000000,0.45792,0.45792,0.44028,0.44028,8416490,0
+DIS.US,D,19700727,000000,0.44028,0.44028,0.42274,0.42274,12602931,0
+DIS.US,D,19700728,000000,0.42274,0.43145,0.42274,0.43145,8089428,0
+DIS.US,D,19700729,000000,0.43145,0.43145,0.42274,0.42274,7217252,0
+DIS.US,D,19700730,000000,0.42274,0.42274,0.40511,0.41383,14608936,0
+DIS.US,D,19700731,000000,0.41383,0.41383,0.39627,0.39627,6977403,0
+DIS.US,D,19700803,000000,0.39627,0.40511,0.39627,0.39627,3750355,0
+DIS.US,D,19700804,000000,0.39627,0.40511,0.38746,0.40511,4687944,0
+DIS.US,D,19700805,000000,0.40511,0.40511,0.39627,0.39627,1984198,0
+DIS.US,D,19700806,000000,0.39627,0.39627,0.38746,0.38746,3357876,0
+DIS.US,D,19700807,000000,0.38746,0.40511,0.37865,0.38746,5603728,0
+DIS.US,D,19700810,000000,0.38746,0.38746,0.37865,0.37865,3357876,0
+DIS.US,D,19700811,000000,0.37865,0.38746,0.37865,0.38746,4121030,0
+DIS.US,D,19700812,000000,0.38746,0.38746,0.36101,0.36101,8765362,0
+DIS.US,D,19700813,000000,0.36101,0.36101,0.34345,0.36101,9136037,0
+DIS.US,D,19700814,000000,0.36101,0.36101,0.35227,0.35227,3663136,0
+DIS.US,D,19700817,000000,0.35227,0.36992,0.35227,0.36992,2703742,0
+DIS.US,D,19700818,000000,0.36992,0.37865,0.36992,0.37865,5385681,0
+DIS.US,D,19700819,000000,0.36992,0.36992,0.35227,0.36101,4012007,0
+DIS.US,D,19700820,000000,0.36101,0.36101,0.35227,0.36101,4622532,0
+DIS.US,D,19700821,000000,0.36101,0.37865,0.36101,0.37865,5036813,0
+DIS.US,D,19700824,000000,0.37865,0.38746,0.36992,0.37865,9288667,0
+DIS.US,D,19700825,000000,0.37865,0.40511,0.36992,0.39627,8983407,0
+DIS.US,D,19700826,000000,0.39627,0.40511,0.37865,0.37865,7391687,0
+DIS.US,D,19700827,000000,0.37865,0.39627,0.37865,0.39627,7173642,0
+DIS.US,D,19700828,000000,0.39627,0.41383,0.39627,0.41383,8569122,0
+DIS.US,D,19700831,000000,0.41383,0.41383,0.40511,0.40511,1831566,0
+DIS.US,D,19700901,000000,0.40511,0.41383,0.40511,0.40511,4186442,0
+DIS.US,D,19700902,000000,0.40511,0.41383,0.40511,0.40511,2398483,0
+DIS.US,D,19700903,000000,0.40511,0.42274,0.40511,0.40511,2333071,0
+DIS.US,D,19700904,000000,0.40511,0.40511,0.39627,0.40511,2943592,0
+DIS.US,D,19700908,000000,0.40511,0.40511,0.38746,0.39627,3575921,0
+DIS.US,D,19700909,000000,0.39627,0.40511,0.38746,0.39627,2420285,0
+DIS.US,D,19700910,000000,0.39627,0.39627,0.38746,0.38746,1940588,0
+DIS.US,D,19700911,000000,0.38746,0.40511,0.38746,0.39627,2180438,0
+DIS.US,D,19700914,000000,0.39627,0.40511,0.39627,0.39627,3292462,0
+DIS.US,D,19700915,000000,0.39627,0.39627,0.38746,0.39627,1286461,0
+DIS.US,D,19700916,000000,0.39627,0.42274,0.39627,0.42274,4077418,0
+DIS.US,D,19700917,000000,0.43145,0.44028,0.43145,0.43145,8242056,0
+DIS.US,D,19700918,000000,0.43145,0.44028,0.43145,0.43145,2551115,0
+DIS.US,D,19700921,000000,0.43145,0.43145,0.42274,0.43145,2158634,0
+DIS.US,D,19700922,000000,0.43145,0.43145,0.42274,0.42274,2202244,0
+DIS.US,D,19700923,000000,0.42274,0.44028,0.42274,0.44028,5233051,0
+DIS.US,D,19700924,000000,0.45792,0.47553,0.45792,0.47553,8089428,0
+DIS.US,D,19700925,000000,0.47553,0.47553,0.46656,0.46656,3793964,0
+DIS.US,D,19700928,000000,0.46656,0.46656,0.45792,0.46656,4971400,0
+DIS.US,D,19700929,000000,0.46656,0.4843,0.45792,0.47553,4491703,0
+DIS.US,D,19700930,000000,0.46656,0.46656,0.45792,0.45792,1831566,0
+DIS.US,D,19701001,000000,0.45792,0.45792,0.44028,0.44911,3314267,0
+DIS.US,D,19701002,000000,0.44911,0.46656,0.44911,0.45792,2136830,0
+DIS.US,D,19701005,000000,0.45792,0.46656,0.45792,0.46656,1984198,0
+DIS.US,D,19701006,000000,0.46656,0.46656,0.44911,0.45792,1548113,0
+DIS.US,D,19701007,000000,0.45792,0.45792,0.44911,0.45792,2790961,0
+DIS.US,D,19701008,000000,0.45792,0.45792,0.44911,0.44911,3815767,0
+DIS.US,D,19701009,000000,0.44911,0.45792,0.44028,0.44911,1722546,0
+DIS.US,D,19701012,000000,0.44911,0.44911,0.44028,0.44911,2224048,0
+DIS.US,D,19701013,000000,0.44911,0.44911,0.44028,0.44911,1678938,0
+DIS.US,D,19701014,000000,0.44911,0.44911,0.44911,0.44911,1439090,0
+DIS.US,D,19701015,000000,0.44911,0.45792,0.44911,0.44911,784958,0
+DIS.US,D,19701016,000000,0.44911,0.45792,0.44911,0.44911,1548113,0
+DIS.US,D,19701019,000000,0.44911,0.44911,0.44911,0.44911,1722546,0
+DIS.US,D,19701020,000000,0.44911,0.45792,0.44911,0.45792,697740,0
+DIS.US,D,19701021,000000,0.45792,0.45792,0.44911,0.44911,3663136,0
+DIS.US,D,19701022,000000,0.44911,0.44911,0.44028,0.44911,1896982,0
+DIS.US,D,19701023,000000,0.45792,0.45792,0.45792,0.45792,850372,0
+DIS.US,D,19701026,000000,0.45792,0.45792,0.44911,0.44911,697740,0
+DIS.US,D,19701027,000000,0.44911,0.45792,0.44911,0.45792,1417285,0
+DIS.US,D,19701028,000000,0.45792,0.47553,0.45792,0.47553,2049613,0
+DIS.US,D,19701029,000000,0.47553,0.47553,0.46656,0.46656,2267656,0
+DIS.US,D,19701030,000000,0.46656,0.46656,0.45792,0.46656,1460894,0
+DIS.US,D,19701102,000000,0.46656,0.4843,0.45792,0.4843,2507504,0
+DIS.US,D,19701103,000000,0.4843,0.49311,0.4843,0.4843,4644335,0
+DIS.US,D,19701104,000000,0.4843,0.49311,0.4843,0.4843,2660137,0
+DIS.US,D,19701105,000000,0.4843,0.49311,0.4843,0.4843,2681938,0
+DIS.US,D,19701106,000000,0.49311,0.49311,0.49311,0.49311,2703742,0
+DIS.US,D,19701109,000000,0.49311,0.5195,0.49311,0.5195,9942799,0
+DIS.US,D,19701110,000000,0.5195,0.5195,0.5107,0.5107,2681938,0
+DIS.US,D,19701111,000000,0.5107,0.5283,0.5107,0.5195,5189442,0
+DIS.US,D,19701112,000000,0.5195,0.5195,0.49311,0.49311,3336070,0
+DIS.US,D,19701113,000000,0.49311,0.49311,0.49311,0.49311,5015009,0
+DIS.US,D,19701117,000000,0.5107,0.5107,0.5021,0.5021,2594722,0
+DIS.US,D,19701118,000000,0.5021,0.5021,0.5021,0.5021,1962395,0
+DIS.US,D,19701119,000000,0.5021,0.5107,0.5021,0.5107,2812767,0
+DIS.US,D,19701120,000000,0.5107,0.5374,0.5107,0.5374,6323273,0
+DIS.US,D,19701123,000000,0.5374,0.546,0.5374,0.5374,4339072,0
+DIS.US,D,19701124,000000,0.5374,0.546,0.5283,0.5374,2638330,0
+DIS.US,D,19701125,000000,0.546,0.5547,0.546,0.546,2856375,0
+DIS.US,D,19701127,000000,0.546,0.5636,0.546,0.5636,2420285,0
+DIS.US,D,19701130,000000,0.5723,0.5901,0.5723,0.5812,3902986,0
+DIS.US,D,19701201,000000,0.5812,0.5812,0.5723,0.5723,5516509,0
+DIS.US,D,19701202,000000,0.5723,0.5812,0.5547,0.5812,4622532,0
+DIS.US,D,19701203,000000,0.5812,0.5812,0.5723,0.5723,2398483,0
+DIS.US,D,19701204,000000,0.5723,0.5901,0.5723,0.5812,3684942,0
+DIS.US,D,19701207,000000,0.5812,0.5812,0.5723,0.5812,2224048,0
+DIS.US,D,19701208,000000,0.5812,0.5812,0.5636,0.5723,2507504,0
+DIS.US,D,19701209,000000,0.5636,0.5636,0.5636,0.5636,4862375,0
+DIS.US,D,19701210,000000,0.5636,0.5636,0.5636,0.5636,1373675,0
+DIS.US,D,19701211,000000,0.5636,0.5723,0.5636,0.5723,2616525,0
+DIS.US,D,19701214,000000,0.5636,0.5636,0.5547,0.5547,2071417,0
+DIS.US,D,19701215,000000,0.5547,0.5547,0.5374,0.546,4993205,0
+DIS.US,D,19701216,000000,0.546,0.546,0.5374,0.546,1199242,0
+DIS.US,D,19701217,000000,0.546,0.546,0.546,0.546,2267656,0
+DIS.US,D,19701218,000000,0.546,0.546,0.5374,0.5374,2006003,0
+DIS.US,D,19701221,000000,0.5374,0.5374,0.5374,0.5374,1918786,0
+DIS.US,D,19701222,000000,0.5374,0.5374,0.5374,0.5374,1417285,0
+DIS.US,D,19701223,000000,0.5374,0.5374,0.5195,0.5374,18446511,0
+DIS.US,D,19701224,000000,0.5374,0.5374,0.5283,0.5283,2115027,0
+DIS.US,D,19701228,000000,0.5374,0.546,0.5374,0.5374,1395481,0
+DIS.US,D,19701229,000000,0.5374,0.5636,0.5374,0.5636,2245852,0
+DIS.US,D,19701230,000000,0.5636,0.5636,0.546,0.5547,3750355,0
+DIS.US,D,19701231,000000,0.5547,0.5547,0.546,0.546,1330066,0
+DIS.US,D,19710104,000000,0.546,0.546,0.5374,0.5374,457892,0
+DIS.US,D,19710105,000000,0.5374,0.546,0.5374,0.546,2747353,0
+DIS.US,D,19710106,000000,0.5547,0.5812,0.5547,0.5723,6454099,0
+DIS.US,D,19710107,000000,0.5723,0.5901,0.5723,0.5812,9506711,0
+DIS.US,D,19710108,000000,0.5812,0.5812,0.5723,0.5723,4818770,0
+DIS.US,D,19710111,000000,0.5723,0.5901,0.5723,0.5901,3793964,0
+DIS.US,D,19710112,000000,0.5901,0.5988,0.5812,0.5988,4971400,0
+DIS.US,D,19710113,000000,0.5988,0.6163,0.5988,0.5988,7478900,0
+DIS.US,D,19710114,000000,0.5988,0.6076,0.5988,0.6076,4818770,0
+DIS.US,D,19710115,000000,0.6076,0.6253,0.6076,0.6163,7980406,0
+DIS.US,D,19710118,000000,0.6163,0.6163,0.6076,0.6076,7653340,0
+DIS.US,D,19710119,000000,0.6076,0.6076,0.5901,0.5988,3641331,0
+DIS.US,D,19710120,000000,0.5988,0.5988,0.5901,0.5901,1831566,0
+DIS.US,D,19710121,000000,0.5901,0.5988,0.5901,0.5988,4513510,0
+DIS.US,D,19710122,000000,0.5988,0.5988,0.5901,0.5901,2463896,0
+DIS.US,D,19710125,000000,0.5901,0.6163,0.5901,0.6163,5058618,0
+DIS.US,D,19710126,000000,0.6163,0.6163,0.6076,0.6076,4208247,0
+DIS.US,D,19710127,000000,0.6076,0.6076,0.5901,0.6076,6868380,0
+DIS.US,D,19710128,000000,0.6076,0.6076,0.6076,0.6076,937587,0
+DIS.US,D,19710129,000000,0.6076,0.6163,0.6076,0.6163,5451098,0
+DIS.US,D,19710201,000000,0.6163,0.6253,0.6163,0.6163,2442091,0
+DIS.US,D,19710202,000000,0.6253,0.6341,0.6253,0.6341,3379680,0
+DIS.US,D,19710203,000000,0.6341,0.6426,0.6253,0.6426,4317268,0
+DIS.US,D,19710204,000000,0.6426,0.6603,0.6426,0.6603,5167639,0
+DIS.US,D,19710205,000000,0.6603,0.678,0.6603,0.6691,3510505,0
+DIS.US,D,19710208,000000,0.6691,0.678,0.6603,0.6691,4186442,0
+DIS.US,D,19710209,000000,0.6691,0.6691,0.6518,0.6518,3881180,0
+DIS.US,D,19710210,000000,0.6518,0.6518,0.6341,0.6341,5036813,0
+DIS.US,D,19710211,000000,0.6426,0.6426,0.6426,0.6426,2071417,0
+DIS.US,D,19710212,000000,0.6426,0.6691,0.6426,0.6691,5952596,0
+DIS.US,D,19710216,000000,0.6691,0.6691,0.6603,0.6691,1831566,0
+DIS.US,D,19710217,000000,0.6691,0.6691,0.6603,0.6691,4360878,0
+DIS.US,D,19710218,000000,0.6691,0.6691,0.6691,0.6691,1504503,0
+DIS.US,D,19710219,000000,0.6691,0.6691,0.6603,0.6691,1722546,0
+DIS.US,D,19710222,000000,0.6691,0.6691,0.6691,0.6691,1809764,0
+DIS.US,D,19710223,000000,0.6691,0.6691,0.6518,0.6603,7871384,0
+DIS.US,D,19710224,000000,0.6603,0.678,0.6603,0.678,3227049,0
+DIS.US,D,19710225,000000,0.6868,0.6956,0.6868,0.6868,2899985,0
+DIS.US,D,19710226,000000,0.6868,0.6868,0.6868,0.6868,1809764,0
+DIS.US,D,19710301,000000,0.7221,0.7221,0.6868,0.7221,3248855,0
+DIS.US,D,19710302,000000,0.7221,0.7574,0.7221,0.7574,6944698,0
+DIS.US,D,19710303,000000,0.7486,0.7486,0.7309,0.7309,5025909,0
+DIS.US,D,19710304,000000,0.7309,0.7574,0.7309,0.7574,6148836,0
+DIS.US,D,19710305,000000,0.7574,0.7837,0.7486,0.766,4208247,0
+DIS.US,D,19710308,000000,0.766,0.7925,0.766,0.7837,3412385,0
+DIS.US,D,19710309,000000,0.7837,0.8277,0.7749,0.8188,4949595,0
+DIS.US,D,19710310,000000,0.8188,0.8454,0.8188,0.8365,6704849,0
+DIS.US,D,19710311,000000,0.8277,0.8277,0.7925,0.7925,5930792,0
+DIS.US,D,19710312,000000,0.7925,0.8014,0.766,0.7837,6028912,0
+DIS.US,D,19710315,000000,0.7837,0.8014,0.766,0.7837,4251854,0
+DIS.US,D,19710316,000000,0.7837,0.8014,0.7749,0.7837,3913888,0
+DIS.US,D,19710317,000000,0.7837,0.7925,0.7749,0.7749,2551115,0
+DIS.US,D,19710318,000000,0.7749,0.7925,0.7749,0.7837,1896982,0
+DIS.US,D,19710319,000000,0.7837,0.7837,0.7749,0.7749,1537209,0
+DIS.US,D,19710322,000000,0.7749,0.7837,0.7486,0.7574,2104122,0
+DIS.US,D,19710323,000000,0.7574,0.766,0.7486,0.766,3968398,0
+DIS.US,D,19710324,000000,0.766,0.7925,0.766,0.7749,3118027,0
+DIS.US,D,19710325,000000,0.7749,0.7837,0.766,0.7749,1940588,0
+DIS.US,D,19710326,000000,0.7925,0.8014,0.7925,0.8014,3303364,0
+DIS.US,D,19710329,000000,0.8014,0.8102,0.8014,0.8102,2387579,0
+DIS.US,D,19710330,000000,0.8102,0.8188,0.8014,0.8102,3205243,0
+DIS.US,D,19710331,000000,0.8102,0.8102,0.7837,0.7837,1482698,0
+DIS.US,D,19710401,000000,0.7837,0.7925,0.7837,0.7925,1460894,0
+DIS.US,D,19710402,000000,0.7925,0.8014,0.7749,0.7749,1210144,0
+DIS.US,D,19710405,000000,0.7837,0.7925,0.7837,0.7925,1177436,0
+DIS.US,D,19710406,000000,0.7925,0.8014,0.7837,0.7837,861274,0
+DIS.US,D,19710407,000000,0.7837,0.7925,0.7837,0.7925,2649233,0
+DIS.US,D,19710408,000000,0.7925,0.7925,0.7837,0.7837,926689,0
+DIS.US,D,19710412,000000,0.7925,0.8102,0.7925,0.8014,1428188,0
+DIS.US,D,19710413,000000,0.8014,0.8188,0.7925,0.7925,1962395,0
+DIS.US,D,19710414,000000,0.7925,0.8014,0.7837,0.7837,1373675,0
+DIS.US,D,19710415,000000,0.7925,0.8014,0.7925,0.7925,2006003,0
+DIS.US,D,19710416,000000,0.7925,0.8102,0.7925,0.8102,2202244,0
+DIS.US,D,19710419,000000,0.8188,0.8454,0.8188,0.8365,3804866,0
+DIS.US,D,19710420,000000,0.8365,0.8542,0.8277,0.8365,2027808,0
+DIS.US,D,19710421,000000,0.8365,0.8454,0.8188,0.8454,1591721,0
+DIS.US,D,19710422,000000,0.8454,0.8719,0.8454,0.8627,3150733,0
+DIS.US,D,19710423,000000,0.8627,0.8719,0.8542,0.8719,3968398,0
+DIS.US,D,19710426,000000,0.8805,0.9247,0.8805,0.9247,3902986,0
+DIS.US,D,19710427,000000,0.9247,0.9423,0.8277,0.8277,13605936,0
+DIS.US,D,19710428,000000,0.8894,0.9156,0.8894,0.8894,5113129,0
+DIS.US,D,19710429,000000,0.8894,0.8982,0.8542,0.8719,5342074,0
+DIS.US,D,19710430,000000,0.8719,0.8805,0.8627,0.8719,1406382,0
+DIS.US,D,19710503,000000,0.8719,0.8894,0.8627,0.8894,3128930,0
+DIS.US,D,19710504,000000,0.8894,0.907,0.8894,0.8982,1373675,0
+DIS.US,D,19710505,000000,0.8982,0.9335,0.8982,0.9335,1929689,0
+DIS.US,D,19710506,000000,0.9335,0.9423,0.907,0.907,1646231,0
+DIS.US,D,19710507,000000,0.907,0.9247,0.8894,0.907,2954494,0
+DIS.US,D,19710510,000000,0.907,0.9335,0.907,0.9247,1449992,0
+DIS.US,D,19710511,000000,0.9247,0.9686,0.9247,0.9598,2856375,0
+DIS.US,D,19710512,000000,0.9598,0.9774,0.9598,0.9774,5167639,0
+DIS.US,D,19710513,000000,0.9774,0.9949,0.9774,0.9864,2409383,0
+DIS.US,D,19710514,000000,0.9864,0.9949,0.9335,0.9598,2267656,0
+DIS.US,D,19710517,000000,0.9598,0.9598,0.9335,0.9335,1766156,0
+DIS.US,D,19710518,000000,0.9423,0.9598,0.9423,0.9508,1700743,0
+DIS.US,D,19710519,000000,0.9508,0.9598,0.9423,0.9508,1275555,0
+DIS.US,D,19710520,000000,0.9508,0.9774,0.9508,0.9598,1144732,0
+DIS.US,D,19710521,000000,0.9686,0.9774,0.9686,0.9686,621424,0
+DIS.US,D,19710524,000000,0.9686,0.9686,0.9423,0.9423,1973297,0
+DIS.US,D,19710525,000000,0.9423,0.9423,0.9156,0.9247,4121030,0
+DIS.US,D,19710526,000000,0.9247,0.9508,0.9156,0.9156,1253752,0
+DIS.US,D,19710527,000000,0.9156,0.9247,0.9156,0.9156,654135,0
+DIS.US,D,19710528,000000,0.9156,0.9423,0.9156,0.9423,850372,0
+DIS.US,D,19710601,000000,0.9423,0.9598,0.9423,0.9598,861274,0
+DIS.US,D,19710602,000000,0.9598,0.9774,0.9508,0.9508,2387579,0
+DIS.US,D,19710603,000000,0.9508,0.9508,0.9335,0.9335,697740,0
+DIS.US,D,19710604,000000,0.9156,0.9156,0.8982,0.907,2256753,0
+DIS.US,D,19710607,000000,0.8982,0.8982,0.8805,0.8805,2071417,0
+DIS.US,D,19710608,000000,0.8894,0.8982,0.8894,0.8894,1013904,0
+DIS.US,D,19710609,000000,0.8894,0.8894,0.8805,0.8894,1221044,0
+DIS.US,D,19710610,000000,0.8894,0.8894,0.8719,0.8805,1809764,0
+DIS.US,D,19710611,000000,0.8805,0.8805,0.8719,0.8805,2169537,0
+DIS.US,D,19710614,000000,0.8805,0.8805,0.8719,0.8719,1351874,0
+DIS.US,D,19710615,000000,0.8719,0.8719,0.8542,0.8627,1787958,0
+DIS.US,D,19710616,000000,0.8627,0.8894,0.8542,0.8719,4524411,0
+DIS.US,D,19710617,000000,0.8719,0.8805,0.8627,0.8805,6203347,0
+DIS.US,D,19710618,000000,0.8805,0.8805,0.8542,0.8627,1362775,0
+DIS.US,D,19710621,000000,0.8627,0.8719,0.8542,0.8542,2311263,0
+DIS.US,D,19710622,000000,0.8542,0.8719,0.8542,0.8542,2420285,0
+DIS.US,D,19710623,000000,0.8542,0.8719,0.8542,0.8627,2333071,0
+DIS.US,D,19710624,000000,0.8719,0.8805,0.8719,0.8719,3107125,0
+DIS.US,D,19710625,000000,0.8719,0.8719,0.8542,0.8542,1122927,0
+DIS.US,D,19710628,000000,0.8542,0.8627,0.8542,0.8542,1231947,0
+DIS.US,D,19710629,000000,0.8542,0.8805,0.8542,0.8719,2562014,0
+DIS.US,D,19710630,000000,0.8719,0.8894,0.8719,0.8805,1766156,0
+DIS.US,D,19710701,000000,0.8805,0.8894,0.8627,0.8719,872176,0
+DIS.US,D,19710702,000000,0.8719,0.8805,0.8627,0.8719,1253752,0
+DIS.US,D,19710706,000000,0.8719,0.8805,0.8627,0.8805,774056,0
+DIS.US,D,19710707,000000,0.8805,0.8982,0.8805,0.8982,1842470,0
+DIS.US,D,19710708,000000,0.8982,0.9156,0.8982,0.8982,2245852,0
+DIS.US,D,19710709,000000,0.8894,0.8894,0.8805,0.8894,588718,0
+DIS.US,D,19710712,000000,0.8894,0.8982,0.8894,0.8894,708643,0
+DIS.US,D,19710713,000000,0.8719,0.8719,0.8277,0.8277,3466897,0
+DIS.US,D,19710714,000000,0.8277,0.8719,0.8277,0.8719,4033810,0
+DIS.US,D,19710715,000000,0.8719,0.8805,0.8454,0.8542,2452995,0
+DIS.US,D,19710716,000000,0.8542,0.8627,0.8454,0.8454,1689841,0
+DIS.US,D,19710719,000000,0.8454,0.8454,0.8277,0.8454,2278556,0
+DIS.US,D,19710720,000000,0.8542,0.8719,0.8542,0.8542,2409383,0
+DIS.US,D,19710721,000000,0.8542,0.8542,0.8188,0.8188,1340970,0
+DIS.US,D,19710722,000000,0.8188,0.8365,0.8014,0.8277,2562014,0
+DIS.US,D,19710723,000000,0.8277,0.8365,0.8188,0.8365,2006003,0
+DIS.US,D,19710726,000000,0.8365,0.8365,0.8188,0.8277,556012,0
+DIS.US,D,19710727,000000,0.8277,0.8277,0.8014,0.8014,1199242,0
+DIS.US,D,19710728,000000,0.8014,0.8102,0.7925,0.8014,3706747,0
+DIS.US,D,19710729,000000,0.7925,0.7925,0.766,0.7837,3510505,0
+DIS.US,D,19710730,000000,0.7837,0.8014,0.7749,0.7837,1886080,0
+DIS.US,D,19710802,000000,0.7837,0.8102,0.7837,0.7837,2016907,0
+DIS.US,D,19710803,000000,0.7837,0.7837,0.7574,0.766,4633432,0
+DIS.US,D,19710804,000000,0.766,0.7837,0.766,0.7749,3466897,0
+DIS.US,D,19710805,000000,0.7749,0.7925,0.7749,0.7925,1482698,0
+DIS.US,D,19710806,000000,0.7925,0.8014,0.7925,0.7925,2158634,0
+DIS.US,D,19710809,000000,0.7925,0.7925,0.7837,0.7925,1035708,0
+DIS.US,D,19710810,000000,0.7925,0.7925,0.7749,0.7837,1504503,0
+DIS.US,D,19710811,000000,0.7837,0.8014,0.7837,0.8014,1144732,0
+DIS.US,D,19710812,000000,0.8014,0.8277,0.8014,0.8102,4535312,0
+DIS.US,D,19710813,000000,0.8102,0.8102,0.7925,0.7925,1362775,0
+DIS.US,D,19710816,000000,0.8365,0.8719,0.8365,0.8365,4491703,0
+DIS.US,D,19710817,000000,0.8365,0.8454,0.8277,0.8365,3466897,0
+DIS.US,D,19710818,000000,0.8365,0.8454,0.8188,0.8277,2049613,0
+DIS.US,D,19710819,000000,0.8277,0.8277,0.8188,0.8188,2594722,0
+DIS.US,D,19710820,000000,0.8188,0.8277,0.8188,0.8277,1777059,0
+DIS.US,D,19710823,000000,0.8365,0.8542,0.8365,0.8542,3455995,0
+DIS.US,D,19710824,000000,0.8542,0.8894,0.8542,0.8805,3161635,0
+DIS.US,D,19710825,000000,0.8894,0.9156,0.8894,0.907,3445093,0
+DIS.US,D,19710826,000000,0.907,0.907,0.8894,0.8982,2387579,0
+DIS.US,D,19710827,000000,0.8982,0.907,0.8894,0.907,708643,0
+DIS.US,D,19710830,000000,0.907,0.9156,0.8894,0.8894,861274,0
+DIS.US,D,19710831,000000,0.8894,0.8894,0.8719,0.8894,1133827,0
+DIS.US,D,19710901,000000,0.8894,0.8982,0.8805,0.8805,861274,0
+DIS.US,D,19710902,000000,0.8805,0.8894,0.8805,0.8894,523306,0
+DIS.US,D,19710903,000000,0.8982,0.907,0.8982,0.8982,1831566,0
+DIS.US,D,19710907,000000,0.8982,0.8982,0.8805,0.8805,883078,0
+DIS.US,D,19710908,000000,0.8805,0.8894,0.8805,0.8894,817665,0
+DIS.US,D,19710909,000000,0.8894,0.8894,0.8719,0.8805,872176,0
+DIS.US,D,19710910,000000,0.8805,0.8805,0.8719,0.8719,828565,0
+DIS.US,D,19710913,000000,0.8719,0.8805,0.8719,0.8805,1188339,0
+DIS.US,D,19710914,000000,0.8805,0.8805,0.8627,0.8627,1951489,0
+DIS.US,D,19710915,000000,0.8627,0.8719,0.8542,0.8719,948490,0
+DIS.US,D,19710916,000000,0.8719,0.8805,0.8719,0.8805,1395481,0
+DIS.US,D,19710917,000000,0.8805,0.8894,0.8805,0.8894,599620,0
+DIS.US,D,19710920,000000,0.8894,0.8894,0.8894,0.8894,1133827,0
+DIS.US,D,19710921,000000,0.8894,0.8894,0.8719,0.8719,741348,0
+DIS.US,D,19710922,000000,0.8719,0.8719,0.8542,0.8627,1340970,0
+DIS.US,D,19710923,000000,0.8627,0.8719,0.8627,0.8627,1035708,0
+DIS.US,D,19710924,000000,0.8627,0.8719,0.8627,0.8627,643228,0
+DIS.US,D,19710927,000000,0.8627,0.8719,0.8542,0.8542,981197,0
+DIS.US,D,19710928,000000,0.8542,0.8627,0.8542,0.8542,534208,0
+DIS.US,D,19710929,000000,0.8542,0.8542,0.8365,0.8454,2049613,0
+DIS.US,D,19710930,000000,0.8454,0.8454,0.8277,0.8365,1668035,0
+DIS.US,D,19711001,000000,0.8365,0.8454,0.8365,0.8454,1003000,0
+DIS.US,D,19711004,000000,0.8454,0.8454,0.766,0.766,10738660,0
+DIS.US,D,19711005,000000,0.766,0.8014,0.766,0.7925,7337176,0
+DIS.US,D,19711006,000000,0.8014,0.8277,0.8014,0.8188,3281562,0
+DIS.US,D,19711007,000000,0.8188,0.8188,0.8014,0.8014,2627429,0
+DIS.US,D,19711008,000000,0.8014,0.8014,0.7837,0.7925,1657133,0
+DIS.US,D,19711011,000000,0.7925,0.7925,0.7749,0.7925,1155632,0
+DIS.US,D,19711012,000000,0.7925,0.8014,0.7749,0.7749,1210144,0
+DIS.US,D,19711013,000000,0.7749,0.7837,0.7486,0.7574,8013112,0
+DIS.US,D,19711014,000000,0.7574,0.766,0.7396,0.7396,6901085,0
+DIS.US,D,19711015,000000,0.7396,0.7574,0.7309,0.7574,3532310,0
+DIS.US,D,19711018,000000,0.7574,0.7837,0.7574,0.766,2387579,0
+DIS.US,D,19711019,000000,0.766,0.7749,0.766,0.7749,2616525,0
+DIS.US,D,19711020,000000,0.7749,0.7837,0.766,0.7837,5974402,0
+DIS.US,D,19711021,000000,0.7837,0.8014,0.7749,0.8014,2289458,0
+DIS.US,D,19711022,000000,0.8014,0.8102,0.7925,0.7925,1820668,0
+DIS.US,D,19711025,000000,0.7925,0.8102,0.7925,0.8102,1504503,0
+DIS.US,D,19711026,000000,0.8102,0.8365,0.8102,0.8188,2267656,0
+DIS.US,D,19711027,000000,0.8188,0.8365,0.8188,0.8277,2998102,0
+DIS.US,D,19711028,000000,0.8277,0.8365,0.8277,0.8277,4611626,0
+DIS.US,D,19711029,000000,0.8277,0.8365,0.8277,0.8365,1722546,0
+DIS.US,D,19711101,000000,0.8365,0.8454,0.7925,0.8014,2780060,0
+DIS.US,D,19711102,000000,0.8014,0.8102,0.7925,0.8014,3499604,0
+DIS.US,D,19711103,000000,0.8102,0.8188,0.8102,0.8188,3161635,0
+DIS.US,D,19711104,000000,0.8188,0.8365,0.8014,0.8102,3979299,0
+DIS.US,D,19711105,000000,0.8014,0.8014,0.7925,0.8014,1231947,0
+DIS.US,D,19711108,000000,0.8014,0.8102,0.7925,0.7925,992103,0
+DIS.US,D,19711109,000000,0.7925,0.8102,0.7837,0.7925,2180438,0
+DIS.US,D,19711110,000000,0.7925,0.7925,0.7925,0.7925,2485700,0
+DIS.US,D,19711111,000000,0.7925,0.7925,0.7837,0.7925,2769155,0
+DIS.US,D,19711112,000000,0.7925,0.8014,0.7749,0.8014,3695844,0
+DIS.US,D,19711115,000000,0.8014,0.8014,0.7837,0.7925,828565,0
+DIS.US,D,19711116,000000,0.7925,0.8188,0.7925,0.8102,3761256,0
+DIS.US,D,19711117,000000,0.8102,0.8188,0.8014,0.8188,2038710,0
+DIS.US,D,19711118,000000,0.8188,0.8454,0.8014,0.8014,2747353,0
+DIS.US,D,19711119,000000,0.8014,0.8014,0.7837,0.7837,2136830,0
+DIS.US,D,19711122,000000,0.7837,0.7925,0.7749,0.7749,3532310,0
+DIS.US,D,19711123,000000,0.7749,0.7925,0.7749,0.7837,3063515,0
+DIS.US,D,19711124,000000,0.7837,0.7925,0.7749,0.7837,1907886,0
+DIS.US,D,19711126,000000,0.7925,0.8365,0.7925,0.8365,3630430,0
+DIS.US,D,19711129,000000,0.8542,0.8719,0.8542,0.8719,7075523,0
+DIS.US,D,19711130,000000,0.8719,0.8982,0.8365,0.8982,4971400,0
+DIS.US,D,19711201,000000,0.8982,0.9156,0.8982,0.8982,4458996,0
+DIS.US,D,19711202,000000,0.8982,0.9156,0.8894,0.907,2191341,0
+DIS.US,D,19711203,000000,0.907,0.9423,0.907,0.9423,3237952,0
+DIS.US,D,19711206,000000,0.9423,0.9508,0.9156,0.9247,5908987,0
+DIS.US,D,19711207,000000,0.9247,0.9508,0.9156,0.9508,3172539,0
+DIS.US,D,19711208,000000,0.9598,0.9864,0.9598,0.9774,5592822,0
+DIS.US,D,19711209,000000,0.9774,0.9774,0.9598,0.9686,2452995,0
+DIS.US,D,19711210,000000,0.9686,0.9864,0.9686,0.9686,1984198,0
+DIS.US,D,19711213,000000,0.9686,0.9774,0.9598,0.9686,2322169,0
+DIS.US,D,19711214,000000,0.9686,0.9686,0.9508,0.9508,817665,0
+DIS.US,D,19711215,000000,0.9508,0.9598,0.9423,0.9508,2518406,0
+DIS.US,D,19711216,000000,0.9598,0.9774,0.9598,0.9686,2551115,0
+DIS.US,D,19711217,000000,0.9774,0.9774,0.9774,0.9774,1777059,0
+DIS.US,D,19711220,000000,0.9864,1.0126,0.9864,1.0126,3030811,0
+DIS.US,D,19711221,000000,1.0126,1.0303,0.9864,1.0303,3128930,0
+DIS.US,D,19711222,000000,1.0303,1.0303,1.0126,1.0215,2071417,0
+DIS.US,D,19711223,000000,1.0215,1.0478,1.0126,1.0478,1559012,0
+DIS.US,D,19711227,000000,1.0478,1.1096,1.039,1.1007,3575921,0
+DIS.US,D,19711228,000000,1.1007,1.1007,1.0656,1.083,3303364,0
+DIS.US,D,19711229,000000,1.083,1.083,1.0478,1.0478,4709746,0
+DIS.US,D,19711230,000000,1.0478,1.0478,1.0303,1.0478,4502605,0
+DIS.US,D,19711231,000000,1.0478,1.0744,1.0478,1.0656,1962395,0
+DIS.US,D,19720103,000000,1.0656,1.0744,1.0478,1.0478,1362775,0
+DIS.US,D,19720104,000000,1.0478,1.0656,1.039,1.0567,1035708,0
+DIS.US,D,19720105,000000,1.0567,1.0744,1.039,1.0478,2333071,0
+DIS.US,D,19720106,000000,1.0478,1.0478,1.0303,1.0303,3379680,0
+DIS.US,D,19720107,000000,1.0303,1.039,1.0303,1.039,1526305,0
+DIS.US,D,19720110,000000,1.039,1.0567,1.039,1.0478,2496602,0
+DIS.US,D,19720111,000000,1.0478,1.0478,1.0478,1.0478,1875177,0
+DIS.US,D,19720112,000000,1.0478,1.0478,1.039,1.0478,1613525,0
+DIS.US,D,19720113,000000,1.0478,1.0567,1.0478,1.0567,1886080,0
+DIS.US,D,19720114,000000,1.0567,1.1007,1.0567,1.092,2082317,0
+DIS.US,D,19720117,000000,1.1096,1.1271,1.1096,1.1096,4208247,0
+DIS.US,D,19720118,000000,1.1182,1.136,1.1182,1.1271,2343972,0
+DIS.US,D,19720119,000000,1.1271,1.1623,1.1182,1.1623,3107125,0
+DIS.US,D,19720120,000000,1.1623,1.1623,1.1271,1.1271,3783061,0
+DIS.US,D,19720121,000000,1.1271,1.1446,1.1182,1.136,2125929,0
+DIS.US,D,19720124,000000,1.136,1.136,1.1182,1.1271,1297361,0
+DIS.US,D,19720125,000000,1.1271,1.136,1.1182,1.1271,1722546,0
+DIS.US,D,19720126,000000,1.1271,1.136,1.1271,1.136,948490,0
+DIS.US,D,19720127,000000,1.1446,1.2063,1.1446,1.1976,3183440,0
+DIS.US,D,19720128,000000,1.2063,1.2593,1.2063,1.2502,3913888,0
+DIS.US,D,19720131,000000,1.2502,1.2593,1.2241,1.2241,4240951,0
+DIS.US,D,19720201,000000,1.2241,1.2329,1.1799,1.2329,7042816,0
+DIS.US,D,19720202,000000,1.2241,1.2241,1.1888,1.2063,4197345,0
+DIS.US,D,19720203,000000,1.2063,1.2329,1.1976,1.215,2093220,0
+DIS.US,D,19720204,000000,1.215,1.2241,1.2063,1.2063,2387579,0
+DIS.US,D,19720207,000000,1.2063,1.215,1.1888,1.1888,839468,0
+DIS.US,D,19720208,000000,1.1888,1.2063,1.1888,1.2063,2660137,0
+DIS.US,D,19720209,000000,1.2063,1.215,1.1976,1.1976,2202244,0
+DIS.US,D,19720210,000000,1.2063,1.2241,1.2063,1.215,1090221,0
+DIS.US,D,19720211,000000,1.215,1.215,1.1976,1.1976,1057512,0
+DIS.US,D,19720214,000000,1.1976,1.2241,1.1976,1.2241,1079318,0
+DIS.US,D,19720215,000000,1.2241,1.2593,1.2241,1.2593,1787958,0
+DIS.US,D,19720216,000000,1.2679,1.2859,1.2679,1.2768,2594722,0
+DIS.US,D,19720217,000000,1.2768,1.2859,1.2593,1.2679,1951489,0
+DIS.US,D,19720218,000000,1.2679,1.2679,1.2417,1.2679,1591721,0
+DIS.US,D,19720222,000000,1.2679,1.2768,1.2679,1.2768,1188339,0
+DIS.US,D,19720223,000000,1.2768,1.2942,1.2679,1.2942,2311263,0
+DIS.US,D,19720224,000000,1.2942,1.2942,1.2768,1.2859,719544,0
+DIS.US,D,19720225,000000,1.2859,1.2859,1.2768,1.2859,697740,0
+DIS.US,D,19720228,000000,1.2859,1.2859,1.2768,1.2768,948490,0
+DIS.US,D,19720229,000000,1.2768,1.2859,1.2768,1.2859,1286461,0
+DIS.US,D,19720301,000000,1.2942,1.3297,1.2942,1.3209,3979299,0
+DIS.US,D,19720302,000000,1.3209,1.3209,1.3032,1.3119,1035708,0
+DIS.US,D,19720303,000000,1.2942,1.2942,1.2502,1.2593,9768365,0
+DIS.US,D,19720306,000000,1.2593,1.2679,1.2502,1.2502,2572916,0
+DIS.US,D,19720307,000000,1.2502,1.2502,1.2329,1.2329,2899985,0
+DIS.US,D,19720308,000000,1.2329,1.2329,1.215,1.215,2093220,0
+DIS.US,D,19720309,000000,1.215,1.215,1.1888,1.1888,2387579,0
+DIS.US,D,19720310,000000,1.171,1.171,1.1535,1.1535,6410489,0
+DIS.US,D,19720313,000000,1.1535,1.1799,1.136,1.1799,3608626,0
+DIS.US,D,19720314,000000,1.1799,1.1888,1.171,1.1799,2452995,0
+DIS.US,D,19720315,000000,1.1888,1.2063,1.1888,1.1888,2714644,0
+DIS.US,D,19720316,000000,1.1888,1.1888,1.171,1.1888,1504503,0
+DIS.US,D,19720317,000000,1.1888,1.1976,1.1888,1.1888,1079318,0
+DIS.US,D,19720320,000000,1.1888,1.1888,1.1623,1.1623,1820668,0
+DIS.US,D,19720321,000000,1.1535,1.1535,1.1271,1.1535,2834570,0
+DIS.US,D,19720322,000000,1.1535,1.171,1.1535,1.171,1395481,0
+DIS.US,D,19720323,000000,1.171,1.1888,1.171,1.1888,1755254,0
+DIS.US,D,19720324,000000,1.1888,1.1976,1.1799,1.1888,1384579,0
+DIS.US,D,19720327,000000,1.1888,1.2329,1.1799,1.2329,1798862,0
+DIS.US,D,19720328,000000,1.2417,1.2502,1.2417,1.2417,2409383,0
+DIS.US,D,19720329,000000,1.2417,1.2502,1.2329,1.2417,665036,0
+DIS.US,D,19720330,000000,1.2417,1.2417,1.2329,1.2329,1068413,0
+DIS.US,D,19720403,000000,1.2329,1.2502,1.2329,1.2417,1635327,0
+DIS.US,D,19720404,000000,1.2417,1.2502,1.2329,1.2417,1831566,0
+DIS.US,D,19720405,000000,1.2417,1.2768,1.2417,1.2768,1929689,0
+DIS.US,D,19720406,000000,1.2768,1.2768,1.2502,1.2502,1711644,0
+DIS.US,D,19720407,000000,1.2417,1.2417,1.2329,1.2329,2365775,0
+DIS.US,D,19720410,000000,1.2329,1.2417,1.2329,1.2329,1253752,0
+DIS.US,D,19720411,000000,1.2329,1.2329,1.2241,1.2241,1112023,0
+DIS.US,D,19720412,000000,1.215,1.215,1.2063,1.2063,2027808,0
+DIS.US,D,19720413,000000,1.2329,1.2593,1.2329,1.2502,4360878,0
+DIS.US,D,19720414,000000,1.2502,1.2859,1.2502,1.2859,5298464,0
+DIS.US,D,19720417,000000,1.2942,1.3209,1.2942,1.3209,3619524,0
+DIS.US,D,19720418,000000,1.3209,1.3562,1.3209,1.3209,2856375,0
+DIS.US,D,19720419,000000,1.3209,1.3209,1.3032,1.3032,1548113,0
+DIS.US,D,19720420,000000,1.3032,1.3209,1.2859,1.3032,2125929,0
+DIS.US,D,19720421,000000,1.3032,1.3119,1.2942,1.2942,425185,0
+DIS.US,D,19720424,000000,1.2942,1.3032,1.2859,1.2859,915784,0
+DIS.US,D,19720425,000000,1.2859,1.2859,1.2679,1.2679,904882,0
+DIS.US,D,19720426,000000,1.2679,1.2768,1.2593,1.2593,2125929,0
+DIS.US,D,19720427,000000,1.2679,1.2768,1.2679,1.2679,1024805,0
+DIS.US,D,19720428,000000,1.2679,1.2942,1.2679,1.2942,1101121,0
+DIS.US,D,19720501,000000,1.2942,1.2942,1.2679,1.2859,3139832,0
+DIS.US,D,19720502,000000,1.2859,1.2942,1.2679,1.2768,1384579,0
+DIS.US,D,19720503,000000,1.2768,1.2942,1.2768,1.2859,1112023,0
+DIS.US,D,19720504,000000,1.2859,1.3119,1.2768,1.3119,1406382,0
+DIS.US,D,19720505,000000,1.3119,1.3209,1.2942,1.3209,1340970,0
+DIS.US,D,19720508,000000,1.3209,1.3209,1.3032,1.3119,1242852,0
+DIS.US,D,19720509,000000,1.3032,1.3032,1.2859,1.2942,2987200,0
+DIS.US,D,19720510,000000,1.2942,1.3209,1.2942,1.3119,893978,0
+DIS.US,D,19720511,000000,1.3119,1.3209,1.3032,1.3119,1101121,0
+DIS.US,D,19720512,000000,1.3119,1.3471,1.3119,1.3471,1624425,0
+DIS.US,D,19720515,000000,1.3471,1.3824,1.3471,1.3824,2125929,0
+DIS.US,D,19720516,000000,1.3824,1.3913,1.3736,1.3824,1689841,0
+DIS.US,D,19720517,000000,1.3824,1.3913,1.3648,1.3824,1449992,0
+DIS.US,D,19720518,000000,1.3824,1.4088,1.3824,1.4088,1286461,0
+DIS.US,D,19720519,000000,1.4265,1.4616,1.4265,1.4616,2180438,0
+DIS.US,D,19720522,000000,1.4706,1.5145,1.4706,1.5145,2540211,0
+DIS.US,D,19720523,000000,1.506,1.506,1.4881,1.4881,2071417,0
+DIS.US,D,19720524,000000,1.4881,1.4969,1.4529,1.4529,1831566,0
+DIS.US,D,19720525,000000,1.4442,1.4442,1.4265,1.4442,2714644,0
+DIS.US,D,19720526,000000,1.4529,1.4706,1.4529,1.4706,806762,0
+DIS.US,D,19720530,000000,1.4706,1.4706,1.4442,1.4442,915784,0
+DIS.US,D,19720531,000000,1.4442,1.4442,1.4265,1.4352,1231947,0
+DIS.US,D,19720601,000000,1.4352,1.4352,1.4265,1.4265,1275555,0
+DIS.US,D,19720602,000000,1.4265,1.4616,1.4265,1.4265,2333071,0
+DIS.US,D,19720605,000000,1.4265,1.4442,1.4265,1.4265,763155,0
+DIS.US,D,19720606,000000,1.4265,1.4352,1.418,1.4265,828565,0
+DIS.US,D,19720607,000000,1.4265,1.4352,1.4265,1.4352,566915,0
+DIS.US,D,19720608,000000,1.4352,1.4352,1.418,1.418,675936,0
+DIS.US,D,19720609,000000,1.418,1.418,1.3736,1.3824,3237952,0
+DIS.US,D,19720612,000000,1.3824,1.3913,1.3736,1.3824,1471796,0
+DIS.US,D,19720613,000000,1.3824,1.4,1.3736,1.3913,1373675,0
+DIS.US,D,19720614,000000,1.4,1.4352,1.4,1.4265,1886080,0
+DIS.US,D,19720615,000000,1.4265,1.4442,1.4265,1.4352,893978,0
+DIS.US,D,19720616,000000,1.4352,1.4442,1.4265,1.4352,501501,0
+DIS.US,D,19720619,000000,1.4352,1.4442,1.4352,1.4352,1003000,0
+DIS.US,D,19720620,000000,1.4442,1.4529,1.4442,1.4529,621424,0
+DIS.US,D,19720621,000000,1.4529,1.4706,1.4529,1.4616,1264655,0
+DIS.US,D,19720622,000000,1.4529,1.4529,1.4442,1.4529,1526305,0
+DIS.US,D,19720623,000000,1.4529,1.4616,1.4352,1.4442,817665,0
+DIS.US,D,19720626,000000,1.4442,1.4442,1.418,1.4442,774056,0
+DIS.US,D,19720627,000000,1.4442,1.4442,1.4352,1.4352,1766156,0
+DIS.US,D,19720628,000000,1.4352,1.4442,1.4352,1.4352,545108,0
+DIS.US,D,19720629,000000,1.4352,1.4352,1.4265,1.4352,992103,0
+DIS.US,D,19720630,000000,1.4352,1.4442,1.4352,1.4442,545108,0
+DIS.US,D,19720703,000000,1.4442,1.4529,1.4442,1.4529,381577,0
+DIS.US,D,19720705,000000,1.4529,1.4706,1.4529,1.4706,1809764,0
+DIS.US,D,19720706,000000,1.4881,1.5145,1.4881,1.506,2681938,0
+DIS.US,D,19720707,000000,1.506,1.506,1.4881,1.4969,665036,0
+DIS.US,D,19720710,000000,1.4969,1.4969,1.4794,1.4794,457892,0
+DIS.US,D,19720711,000000,1.4794,1.4794,1.4616,1.4616,1308262,0
+DIS.US,D,19720712,000000,1.4616,1.4706,1.4352,1.4352,2016907,0
+DIS.US,D,19720713,000000,1.4352,1.4352,1.4088,1.4265,2354874,0
+DIS.US,D,19720714,000000,1.4265,1.4529,1.4265,1.4442,1210144,0
+DIS.US,D,19720717,000000,1.4442,1.4529,1.418,1.418,937587,0
+DIS.US,D,19720718,000000,1.418,1.4352,1.4,1.4352,1504503,0
+DIS.US,D,19720719,000000,1.4352,1.4529,1.4352,1.4442,806762,0
+DIS.US,D,19720720,000000,1.4442,1.4442,1.4352,1.4352,359773,0
+DIS.US,D,19720721,000000,1.4352,1.4442,1.4265,1.4442,981197,0
+DIS.US,D,19720724,000000,1.4529,1.4969,1.4529,1.4969,1777059,0
+DIS.US,D,19720725,000000,1.4969,1.506,1.4794,1.4794,1286461,0
+DIS.US,D,19720726,000000,1.4794,1.4969,1.4706,1.4881,1090221,0
+DIS.US,D,19720727,000000,1.4881,1.4969,1.4616,1.4706,904882,0
+DIS.US,D,19720728,000000,1.4706,1.4794,1.4706,1.4794,686837,0
+DIS.US,D,19720731,000000,1.4794,1.4794,1.4706,1.4706,381577,0
+DIS.US,D,19720801,000000,1.4706,1.4881,1.4706,1.4881,1003000,0
+DIS.US,D,19720802,000000,1.4881,1.5323,1.4881,1.5323,2202244,0
+DIS.US,D,19720803,000000,1.5323,1.5323,1.5145,1.5233,2267656,0
+DIS.US,D,19720804,000000,1.5233,1.5497,1.5233,1.5497,1122927,0
+DIS.US,D,19720807,000000,1.5497,1.5587,1.5323,1.5497,3205243,0
+DIS.US,D,19720808,000000,1.5497,1.5497,1.5323,1.5323,1253752,0
+DIS.US,D,19720809,000000,1.5323,1.5323,1.5233,1.5323,479697,0
+DIS.US,D,19720810,000000,1.541,1.5497,1.541,1.541,752250,0
+DIS.US,D,19720811,000000,1.541,1.5497,1.541,1.5497,1155632,0
+DIS.US,D,19720814,000000,1.5497,1.5497,1.5323,1.5323,1591721,0
+DIS.US,D,19720815,000000,1.5323,1.5323,1.4881,1.4881,1842470,0
+DIS.US,D,19720816,000000,1.4881,1.4969,1.4881,1.4881,588718,0
+DIS.US,D,19720817,000000,1.4969,1.5233,1.4969,1.5233,850372,0
+DIS.US,D,19720818,000000,1.5233,1.541,1.5233,1.5323,981197,0
+DIS.US,D,19720821,000000,1.5233,1.5233,1.5145,1.5233,283456,0
+DIS.US,D,19720822,000000,1.5233,1.5233,1.5145,1.5145,272555,0
+DIS.US,D,19720823,000000,1.506,1.506,1.4616,1.4616,1177436,0
+DIS.US,D,19720824,000000,1.4616,1.4794,1.418,1.418,2136830,0
+DIS.US,D,19720825,000000,1.418,1.4442,1.418,1.4265,1559012,0
+DIS.US,D,19720828,000000,1.4352,1.4529,1.4352,1.4352,1330066,0
+DIS.US,D,19720829,000000,1.4352,1.4442,1.4265,1.4442,1275555,0
+DIS.US,D,19720830,000000,1.4442,1.4529,1.4352,1.4352,414284,0
+DIS.US,D,19720831,000000,1.4442,1.4529,1.4442,1.4529,665036,0
+DIS.US,D,19720901,000000,1.4529,1.4706,1.4529,1.4529,795859,0
+DIS.US,D,19720905,000000,1.4529,1.4529,1.4442,1.4442,752250,0
+DIS.US,D,19720906,000000,1.4352,1.4352,1.4265,1.4265,599620,0
+DIS.US,D,19720907,000000,1.418,1.418,1.3824,1.3913,1144732,0
+DIS.US,D,19720908,000000,1.3913,1.4,1.3913,1.3913,708643,0
+DIS.US,D,19720911,000000,1.3913,1.4,1.3385,1.3562,3019907,0
+DIS.US,D,19720912,000000,1.3562,1.3562,1.3385,1.3562,2442091,0
+DIS.US,D,19720913,000000,1.3562,1.3648,1.3562,1.3648,1798862,0
+DIS.US,D,19720914,000000,1.3648,1.3913,1.3562,1.3824,1253752,0
+DIS.US,D,19720915,000000,1.3824,1.3913,1.3648,1.3736,1101121,0
+DIS.US,D,19720918,000000,1.3736,1.3824,1.3648,1.3824,436088,0
+DIS.US,D,19720919,000000,1.3824,1.3913,1.3648,1.3736,2910885,0
+DIS.US,D,19720920,000000,1.3736,1.3913,1.3648,1.3913,959393,0
+DIS.US,D,19720921,000000,1.3913,1.3913,1.3736,1.3824,730446,0
+DIS.US,D,19720922,000000,1.3824,1.3913,1.3736,1.3736,1449992,0
+DIS.US,D,19720925,000000,1.3736,1.3736,1.3648,1.3648,817665,0
+DIS.US,D,19720926,000000,1.3648,1.3736,1.3385,1.3385,2093220,0
+DIS.US,D,19720927,000000,1.3385,1.3648,1.3385,1.3648,1308262,0
+DIS.US,D,19720928,000000,1.3648,1.3913,1.3562,1.3913,1722546,0
+DIS.US,D,19720929,000000,1.3913,1.418,1.3648,1.3736,3488700,0
+DIS.US,D,19721002,000000,1.3736,1.3913,1.3736,1.3913,577815,0
+DIS.US,D,19721003,000000,1.3913,1.4,1.3824,1.3913,741348,0
+DIS.US,D,19721004,000000,1.3913,1.4088,1.3736,1.3736,2060514,0
+DIS.US,D,19721005,000000,1.3648,1.3648,1.3385,1.3385,2867275,0
+DIS.US,D,19721006,000000,1.3385,1.3648,1.3209,1.3385,3957494,0
+DIS.US,D,19721009,000000,1.3385,1.3471,1.3297,1.3385,1188339,0
+DIS.US,D,19721010,000000,1.3385,1.3562,1.3209,1.3209,1537209,0
+DIS.US,D,19721011,000000,1.3209,1.3209,1.2859,1.2942,3695844,0
+DIS.US,D,19721012,000000,1.2942,1.3032,1.2859,1.2942,3652233,0
+DIS.US,D,19721013,000000,1.2942,1.3119,1.2942,1.3032,883078,0
+DIS.US,D,19721016,000000,1.3032,1.3209,1.3032,1.3119,1820668,0
+DIS.US,D,19721017,000000,1.3119,1.3562,1.3119,1.3562,1777059,0
+DIS.US,D,19721018,000000,1.3562,1.3913,1.3562,1.3562,2234951,0
+DIS.US,D,19721019,000000,1.3736,1.3913,1.3736,1.3824,1112023,0
+DIS.US,D,19721020,000000,1.3824,1.4265,1.3736,1.4265,3946593,0
+DIS.US,D,19721023,000000,1.4442,1.4706,1.4442,1.4529,2463896,0
+DIS.US,D,19721024,000000,1.4529,1.4616,1.4265,1.4529,2485700,0
+DIS.US,D,19721025,000000,1.4529,1.4529,1.4442,1.4442,904882,0
+DIS.US,D,19721026,000000,1.4442,1.4616,1.4352,1.4352,1384579,0
+DIS.US,D,19721027,000000,1.4352,1.4529,1.4352,1.4529,839468,0
+DIS.US,D,19721030,000000,1.4529,1.4529,1.4442,1.4529,305262,0
+DIS.US,D,19721031,000000,1.4706,1.506,1.4706,1.506,1678938,0
+DIS.US,D,19721101,000000,1.5145,1.5323,1.5145,1.5233,1548113,0
+DIS.US,D,19721102,000000,1.5233,1.5233,1.4881,1.506,1526305,0
+DIS.US,D,19721103,000000,1.506,1.5233,1.4969,1.506,2147730,0
+DIS.US,D,19721106,000000,1.4969,1.4969,1.4706,1.4706,1624425,0
+DIS.US,D,19721108,000000,1.4706,1.4794,1.4529,1.4529,1417285,0
+DIS.US,D,19721109,000000,1.4442,1.4442,1.4265,1.4265,1722546,0
+DIS.US,D,19721110,000000,1.4265,1.4442,1.4265,1.4265,1864274,0
+DIS.US,D,19721113,000000,1.4265,1.4352,1.418,1.4352,1526305,0
+DIS.US,D,19721114,000000,1.4352,1.4616,1.4352,1.4616,1308262,0
+DIS.US,D,19721115,000000,1.4616,1.4794,1.4529,1.4529,1406382,0
+DIS.US,D,19721116,000000,1.4529,1.506,1.4529,1.4969,1057512,0
+DIS.US,D,19721117,000000,1.4969,1.506,1.4794,1.4881,2681938,0
+DIS.US,D,19721120,000000,1.4881,1.4881,1.4794,1.4794,468795,0
+DIS.US,D,19721121,000000,1.4881,1.506,1.4881,1.4969,1166532,0
+DIS.US,D,19721122,000000,1.4969,1.5145,1.4969,1.4969,915784,0
+DIS.US,D,19721124,000000,1.4881,1.4881,1.4794,1.4794,610521,0
+DIS.US,D,19721127,000000,1.4794,1.4794,1.4616,1.4794,1504503,0
+DIS.US,D,19721128,000000,1.4794,1.5145,1.4706,1.5145,2801864,0
+DIS.US,D,19721129,000000,1.5145,1.5233,1.506,1.5145,3390583,0
+DIS.US,D,19721130,000000,1.5145,1.541,1.5145,1.541,1744350,0
+DIS.US,D,19721201,000000,1.541,1.5497,1.541,1.5497,2431188,0
+DIS.US,D,19721204,000000,1.5497,1.5763,1.5497,1.5763,2169537,0
+DIS.US,D,19721205,000000,1.5763,1.6025,1.5763,1.585,1515404,0
+DIS.US,D,19721206,000000,1.585,1.585,1.5587,1.585,1646231,0
+DIS.US,D,19721207,000000,1.585,1.585,1.5763,1.585,2333071,0
+DIS.US,D,19721208,000000,1.585,1.6025,1.585,1.5939,1842470,0
+DIS.US,D,19721211,000000,1.6025,1.6819,1.6025,1.6731,1907886,0
+DIS.US,D,19721212,000000,1.6731,1.7171,1.6643,1.6731,3445093,0
+DIS.US,D,19721213,000000,1.6731,1.7171,1.6731,1.7171,1057512,0
+DIS.US,D,19721214,000000,1.7436,1.7786,1.7436,1.7522,4469896,0
+DIS.US,D,19721215,000000,1.7522,1.7611,1.7346,1.7611,3150733,0
+DIS.US,D,19721218,000000,1.7436,1.7436,1.6995,1.7084,2354874,0
+DIS.US,D,19721219,000000,1.7084,1.7171,1.6906,1.7084,1678938,0
+DIS.US,D,19721220,000000,1.7084,1.7346,1.6995,1.7346,1122927,0
+DIS.US,D,19721221,000000,1.7346,1.7522,1.7258,1.7522,1221044,0
+DIS.US,D,19721222,000000,1.7522,1.7702,1.7436,1.7702,1003000,0
+DIS.US,D,19721226,000000,1.7702,1.7963,1.7702,1.7786,665036,0
+DIS.US,D,19721227,000000,1.7786,1.7963,1.7786,1.7963,1297361,0
+DIS.US,D,19721229,000000,1.8052,1.8315,1.8052,1.8315,1515404,0
+DIS.US,D,19730102,000000,1.8315,1.8844,1.8315,1.8844,2747353,0
+DIS.US,D,19730103,000000,1.8844,1.9108,1.8844,1.8844,1853372,0
+DIS.US,D,19730104,000000,1.8756,1.8756,1.814,1.8315,4960499,0
+DIS.US,D,19730105,000000,1.8315,1.8491,1.8315,1.8315,883078,0
+DIS.US,D,19730108,000000,1.8315,1.8404,1.7702,1.7702,3336070,0
+DIS.US,D,19730109,000000,1.7436,1.7436,1.7171,1.7436,7751458,0
+DIS.US,D,19730110,000000,1.7346,1.7346,1.7084,1.7171,3041711,0
+DIS.US,D,19730111,000000,1.7171,1.7346,1.7084,1.7258,3118027,0
+DIS.US,D,19730112,000000,1.7258,1.7258,1.6554,1.6554,4622532,0
+DIS.US,D,19730115,000000,1.6554,1.6819,1.6554,1.6554,4731552,0
+DIS.US,D,19730116,000000,1.6995,1.6995,1.6115,1.6731,4159185,0
+DIS.US,D,19730117,000000,1.6731,1.7522,1.6731,1.7436,2627429,0
+DIS.US,D,19730118,000000,1.7611,1.8404,1.7611,1.8052,3897532,0
+DIS.US,D,19730119,000000,1.8052,1.8844,1.8052,1.8844,3428738,0
+DIS.US,D,19730122,000000,1.8844,1.8932,1.8227,1.8315,3919339,0
+DIS.US,D,19730123,000000,1.814,1.814,1.7522,1.7702,5314816,0
+DIS.US,D,19730124,000000,1.6643,1.6643,1.6025,1.6289,12739211,0
+DIS.US,D,19730126,000000,1.6289,1.6906,1.6202,1.6731,8198449,0
+DIS.US,D,19730129,000000,1.6731,1.6906,1.6643,1.6643,2545660,0
+DIS.US,D,19730130,000000,1.6643,1.6906,1.6554,1.6554,2044160,0
+DIS.US,D,19730131,000000,1.6554,1.6819,1.6289,1.6465,1782507,0
+DIS.US,D,19730201,000000,1.6465,1.6643,1.5497,1.5587,7560671,0
+DIS.US,D,19730202,000000,1.5323,1.5323,1.4706,1.506,9572125,0
+DIS.US,D,19730205,000000,1.506,1.541,1.4969,1.5233,3396034,0
+DIS.US,D,19730206,000000,1.5233,1.585,1.5233,1.5673,4153736,0
+DIS.US,D,19730207,000000,1.5673,1.6289,1.5673,1.5763,3853925,0
+DIS.US,D,19730208,000000,1.5763,1.6115,1.5497,1.6025,4878731,0
+DIS.US,D,19730209,000000,1.6025,1.6115,1.5939,1.6115,2305815,0
+DIS.US,D,19730212,000000,1.6115,1.6115,1.585,1.585,2213145,0
+DIS.US,D,19730213,000000,1.585,1.6025,1.5323,1.5323,5500154,0
+DIS.US,D,19730214,000000,1.5233,1.5233,1.4794,1.4881,4170086,0
+DIS.US,D,19730215,000000,1.4881,1.506,1.4706,1.4706,2752805,0
+DIS.US,D,19730216,000000,1.4881,1.506,1.4881,1.506,1913335,0
+DIS.US,D,19730220,000000,1.506,1.5323,1.4969,1.5233,2125929,0
+DIS.US,D,19730221,000000,1.5145,1.5145,1.4881,1.4969,1406382,0
+DIS.US,D,19730222,000000,1.4881,1.4881,1.4794,1.4881,915784,0
+DIS.US,D,19730223,000000,1.4881,1.4881,1.4706,1.4706,2229497,0
+DIS.US,D,19730226,000000,1.4706,1.4881,1.4706,1.4794,3101674,0
+DIS.US,D,19730227,000000,1.4794,1.4969,1.4616,1.4616,4758808,0
+DIS.US,D,19730228,000000,1.4616,1.4881,1.4442,1.4881,4737002,0
+DIS.US,D,19730301,000000,1.4881,1.4881,1.4529,1.4616,2082317,0
+DIS.US,D,19730302,000000,1.4616,1.4881,1.4352,1.4881,2861825,0
+DIS.US,D,19730305,000000,1.4881,1.5497,1.4794,1.5497,1777059,0
+DIS.US,D,19730306,000000,1.5497,1.6202,1.5497,1.6115,3723098,0
+DIS.US,D,19730307,000000,1.6115,1.6202,1.5587,1.6202,3728551,0
+DIS.US,D,19730308,000000,1.6202,1.6202,1.585,1.5939,1515404,0
+DIS.US,D,19730309,000000,1.585,1.585,1.5497,1.5673,1221044,0
+DIS.US,D,19730312,000000,1.5673,1.585,1.5497,1.5497,844920,0
+DIS.US,D,19730313,000000,1.5497,1.5673,1.541,1.5587,1771605,0
+DIS.US,D,19730314,000000,1.5587,1.585,1.541,1.541,1433638,0
+DIS.US,D,19730315,000000,1.541,1.541,1.4881,1.4881,2022356,0
+DIS.US,D,19730316,000000,1.4881,1.5233,1.4881,1.4881,1733448,0
+DIS.US,D,19730319,000000,1.4881,1.4969,1.4529,1.4794,2681938,0
+DIS.US,D,19730320,000000,1.4794,1.4969,1.4706,1.4881,1133827,0
+DIS.US,D,19730321,000000,1.4881,1.4969,1.4352,1.4352,2027808,0
+DIS.US,D,19730322,000000,1.4352,1.4352,1.3648,1.3913,6028912,0
+DIS.US,D,19730323,000000,1.3913,1.4265,1.3736,1.3913,4028360,0
+DIS.US,D,19730326,000000,1.3913,1.418,1.3736,1.418,2540211,0
+DIS.US,D,19730327,000000,1.418,1.4529,1.3913,1.4442,1744350,0
+DIS.US,D,19730328,000000,1.4442,1.4616,1.4265,1.4265,2087771,0
+DIS.US,D,19730329,000000,1.4265,1.5145,1.4265,1.4969,2540211,0
+DIS.US,D,19730330,000000,1.4881,1.4881,1.4442,1.4442,2131379,0
+DIS.US,D,19730402,000000,1.4442,1.4794,1.4442,1.4529,1373675,0
+DIS.US,D,19730403,000000,1.4529,1.4706,1.4442,1.4529,2643782,0
+DIS.US,D,19730404,000000,1.4529,1.4616,1.4265,1.4265,1896982,0
+DIS.US,D,19730405,000000,1.4265,1.4616,1.4088,1.4529,1777059,0
+DIS.US,D,19730406,000000,1.4529,1.4881,1.3736,1.3736,6023462,0
+DIS.US,D,19730409,000000,1.4442,1.4881,1.4442,1.4794,5107677,0
+DIS.US,D,19730410,000000,1.4794,1.506,1.4706,1.4881,3139832,0
+DIS.US,D,19730411,000000,1.4794,1.4794,1.4265,1.4442,2867275,0
+DIS.US,D,19730412,000000,1.4442,1.4529,1.4,1.4088,2850924,0
+DIS.US,D,19730413,000000,1.4088,1.4088,1.3824,1.4088,2790961,0
+DIS.US,D,19730416,000000,1.4088,1.4265,1.3913,1.4265,779506,0
+DIS.US,D,19730417,000000,1.418,1.418,1.3913,1.418,1433638,0
+DIS.US,D,19730418,000000,1.418,1.4265,1.3913,1.4265,1755254,0
+DIS.US,D,19730419,000000,1.4265,1.4352,1.3913,1.418,5129482,0
+DIS.US,D,19730423,000000,1.418,1.4616,1.4088,1.4352,1684389,0
+DIS.US,D,19730424,000000,1.4352,1.4529,1.4265,1.4265,1433638,0
+DIS.US,D,19730425,000000,1.4265,1.4265,1.3913,1.3913,2671038,0
+DIS.US,D,19730426,000000,1.3913,1.418,1.3736,1.3913,3766708,0
+DIS.US,D,19730427,000000,1.3913,1.3913,1.3562,1.3648,2234951,0
+DIS.US,D,19730430,000000,1.3648,1.3913,1.3471,1.3736,3270659,0
+DIS.US,D,19730501,000000,1.3736,1.4,1.3562,1.4,3281562,0
+DIS.US,D,19730502,000000,1.4,1.4265,1.3824,1.3913,2245852,0
+DIS.US,D,19730503,000000,1.3913,1.4706,1.3648,1.4529,2932689,0
+DIS.US,D,19730504,000000,1.4529,1.4794,1.4265,1.4352,2289458,0
+DIS.US,D,19730507,000000,1.4352,1.4529,1.4265,1.4442,784958,0
+DIS.US,D,19730508,000000,1.4442,1.506,1.4265,1.4881,2120476,0
+DIS.US,D,19730509,000000,1.4881,1.5145,1.4794,1.4794,2436638,0
+DIS.US,D,19730510,000000,1.4794,1.506,1.4706,1.4794,1003000,0
+DIS.US,D,19730511,000000,1.4794,1.4881,1.4529,1.4616,1717094,0
+DIS.US,D,19730514,000000,1.4616,1.4706,1.4352,1.4442,2480248,0
+DIS.US,D,19730515,000000,1.4442,1.4529,1.4088,1.4529,3581369,0
+DIS.US,D,19730516,000000,1.4529,1.4529,1.418,1.4352,2049613,0
+DIS.US,D,19730517,000000,1.4352,1.4352,1.4088,1.4088,1308262,0
+DIS.US,D,19730518,000000,1.3913,1.3913,1.3562,1.3648,2654681,0
+DIS.US,D,19730521,000000,1.3385,1.3385,1.3119,1.3385,5625531,0
+DIS.US,D,19730522,000000,1.3471,1.4,1.3471,1.3648,2529309,0
+DIS.US,D,19730523,000000,1.3648,1.4088,1.3562,1.3736,1144732,0
+DIS.US,D,19730524,000000,1.3736,1.4529,1.3736,1.4529,2387579,0
+DIS.US,D,19730525,000000,1.4529,1.4706,1.4265,1.4616,2251303,0
+DIS.US,D,19730529,000000,1.4616,1.4616,1.4352,1.4352,1057512,0
+DIS.US,D,19730530,000000,1.4352,1.4352,1.4265,1.4265,1727998,0
+DIS.US,D,19730531,000000,1.4265,1.4265,1.3736,1.3736,1864274,0
+DIS.US,D,19730601,000000,1.3562,1.3562,1.3209,1.3297,3188892,0
+DIS.US,D,19730604,000000,1.3297,1.3562,1.3297,1.3471,2202244,0
+DIS.US,D,19730605,000000,1.3471,1.3913,1.3385,1.3824,2594722,0
+DIS.US,D,19730606,000000,1.3824,1.4088,1.3562,1.3562,1858822,0
+DIS.US,D,19730607,000000,1.3648,1.4,1.3648,1.3913,1967845,0
+DIS.US,D,19730608,000000,1.3913,1.418,1.3736,1.3913,1891530,0
+DIS.US,D,19730611,000000,1.3913,1.4088,1.3824,1.3824,959393,0
+DIS.US,D,19730612,000000,1.3913,1.4265,1.3913,1.418,1826117,0
+DIS.US,D,19730613,000000,1.418,1.4265,1.3562,1.3913,1858822,0
+DIS.US,D,19730614,000000,1.3913,1.3913,1.3471,1.3471,1433638,0
+DIS.US,D,19730615,000000,1.3385,1.3385,1.3032,1.3209,2785510,0
+DIS.US,D,19730618,000000,1.3119,1.3119,1.2942,1.3032,1847922,0
+DIS.US,D,19730619,000000,1.3032,1.3297,1.2942,1.3119,2872730,0
+DIS.US,D,19730620,000000,1.3119,1.3209,1.2942,1.2942,1640781,0
+DIS.US,D,19730621,000000,1.2942,1.2942,1.2502,1.2502,3543213,0
+DIS.US,D,19730622,000000,1.2502,1.2679,1.171,1.1888,7468002,0
+DIS.US,D,19730625,000000,1.1623,1.1623,1.083,1.1096,6890186,0
+DIS.US,D,19730626,000000,1.1096,1.171,1.1007,1.1623,4300917,0
+DIS.US,D,19730627,000000,1.1623,1.1623,1.1182,1.1623,3259753,0
+DIS.US,D,19730628,000000,1.1623,1.1976,1.1535,1.1976,2485700,0
+DIS.US,D,19730629,000000,1.1976,1.1976,1.1888,1.1888,1575367,0
+DIS.US,D,19730702,000000,1.1799,1.1799,1.1446,1.1446,2169537,0
+DIS.US,D,19730703,000000,1.1446,1.1535,1.1271,1.1535,3287011,0
+DIS.US,D,19730705,000000,1.1535,1.171,1.136,1.171,1618977,0
+DIS.US,D,19730706,000000,1.171,1.171,1.1535,1.1623,2540211,0
+DIS.US,D,19730709,000000,1.1623,1.2768,1.1446,1.2679,3052615,0
+DIS.US,D,19730710,000000,1.2679,1.2679,1.2329,1.2502,2949043,0
+DIS.US,D,19730711,000000,1.2502,1.3032,1.2329,1.3032,3706747,0
+DIS.US,D,19730712,000000,1.3032,1.3562,1.2859,1.3297,4093774,0
+DIS.US,D,19730713,000000,1.3209,1.3209,1.3032,1.3032,2987200,0
+DIS.US,D,19730716,000000,1.3032,1.3913,1.3032,1.3824,2834570,0
+DIS.US,D,19730717,000000,1.3824,1.3913,1.3471,1.3471,3107125,0
+DIS.US,D,19730718,000000,1.3471,1.3824,1.3385,1.3736,2311263,0
+DIS.US,D,19730719,000000,1.3736,1.4529,1.3562,1.4,3614075,0
+DIS.US,D,19730720,000000,1.4,1.4,1.3562,1.3562,2850924,0
+DIS.US,D,19730723,000000,1.3562,1.3913,1.3562,1.3736,1711644,0
+DIS.US,D,19730724,000000,1.3736,1.4,1.3562,1.3913,1400930,0
+DIS.US,D,19730725,000000,1.3913,1.4529,1.3913,1.4265,3237952,0
+DIS.US,D,19730726,000000,1.4265,1.4529,1.4088,1.4265,1182888,0
+DIS.US,D,19730727,000000,1.4265,1.4352,1.418,1.4265,1417285,0
+DIS.US,D,19730730,000000,1.4265,1.4352,1.418,1.4352,866724,0
+DIS.US,D,19730731,000000,1.4352,1.4352,1.3648,1.3648,2965397,0
+DIS.US,D,19730801,000000,1.3648,1.3648,1.3385,1.3471,2120476,0
+DIS.US,D,19730802,000000,1.3471,1.3824,1.3471,1.3824,1259204,0
+DIS.US,D,19730803,000000,1.3736,1.3736,1.3562,1.3736,801310,0
+DIS.US,D,19730806,000000,1.3736,1.3913,1.3562,1.3824,2147730,0
+DIS.US,D,19730807,000000,1.3824,1.3824,1.3471,1.3648,2038710,0
+DIS.US,D,19730808,000000,1.3648,1.3648,1.3297,1.3297,986649,0
+DIS.US,D,19730809,000000,1.3297,1.3562,1.3297,1.3297,1466344,0
+DIS.US,D,19730810,000000,1.3297,1.3297,1.3032,1.3119,692289,0
+DIS.US,D,19730813,000000,1.3119,1.3297,1.2859,1.2859,1553561,0
+DIS.US,D,19730814,000000,1.2859,1.3209,1.2859,1.3032,1330066,0
+DIS.US,D,19730815,000000,1.3032,1.3297,1.2942,1.3119,2322169,0
+DIS.US,D,19730816,000000,1.3119,1.3297,1.2942,1.2942,1210144,0
+DIS.US,D,19730817,000000,1.2942,1.3119,1.2942,1.3032,708643,0
+DIS.US,D,19730820,000000,1.3032,1.3032,1.2502,1.2502,1351874,0
+DIS.US,D,19730821,000000,1.2502,1.2593,1.2241,1.2329,1973297,0
+DIS.US,D,19730822,000000,1.2329,1.2593,1.2241,1.2329,2016907,0
+DIS.US,D,19730823,000000,1.2502,1.2768,1.2502,1.2679,1112023,0
+DIS.US,D,19730824,000000,1.2679,1.2859,1.2502,1.2859,1390028,0
+DIS.US,D,19730827,000000,1.2859,1.3119,1.2679,1.2942,708643,0
+DIS.US,D,19730828,000000,1.3032,1.3297,1.3032,1.3297,1291910,0
+DIS.US,D,19730829,000000,1.3297,1.3562,1.3209,1.3471,1488150,0
+DIS.US,D,19730830,000000,1.3471,1.3562,1.3209,1.3209,468795,0
+DIS.US,D,19730831,000000,1.3209,1.3297,1.3032,1.3297,828565,0
+DIS.US,D,19730904,000000,1.3297,1.3297,1.2942,1.3032,665036,0
+DIS.US,D,19730905,000000,1.3032,1.3032,1.2859,1.2942,1008451,0
+DIS.US,D,19730906,000000,1.2942,1.2942,1.2593,1.2593,997550,0
+DIS.US,D,19730907,000000,1.2417,1.2417,1.171,1.2241,8007659,0
+DIS.US,D,19730910,000000,1.215,1.215,1.1799,1.1799,2311263,0
+DIS.US,D,19730911,000000,1.1799,1.1976,1.1799,1.1888,1886080,0
+DIS.US,D,19730912,000000,1.1976,1.2329,1.1976,1.2241,1509954,0
+DIS.US,D,19730913,000000,1.2241,1.2593,1.215,1.2502,1646231,0
+DIS.US,D,19730914,000000,1.2502,1.2859,1.2329,1.2859,1357323,0
+DIS.US,D,19730917,000000,1.2859,1.2942,1.2502,1.2502,1362775,0
+DIS.US,D,19730918,000000,1.2502,1.2593,1.215,1.215,2038710,0
+DIS.US,D,19730919,000000,1.215,1.2241,1.1799,1.215,3079871,0
+DIS.US,D,19730920,000000,1.2329,1.2768,1.2329,1.2679,2485700,0
+DIS.US,D,19730921,000000,1.2679,1.2679,1.2329,1.2593,1782507,0
+DIS.US,D,19730924,000000,1.2593,1.2859,1.2593,1.2768,1357323,0
+DIS.US,D,19730925,000000,1.2768,1.2859,1.2593,1.2593,2115027,0
+DIS.US,D,19730926,000000,1.2593,1.2679,1.2417,1.2502,1390028,0
+DIS.US,D,19730927,000000,1.2502,1.2593,1.2329,1.2329,1166532,0
+DIS.US,D,19730928,000000,1.2329,1.2329,1.215,1.2241,1122927,0
+DIS.US,D,19731001,000000,1.2241,1.2241,1.2063,1.215,823115,0
+DIS.US,D,19731002,000000,1.215,1.2859,1.2063,1.2502,3799415,0
+DIS.US,D,19731003,000000,1.2417,1.2417,1.215,1.215,1978748,0
+DIS.US,D,19731004,000000,1.2063,1.2063,1.1976,1.1976,2071417,0
+DIS.US,D,19731005,000000,1.1976,1.2241,1.1888,1.2063,1504503,0
+DIS.US,D,19731008,000000,1.2063,1.2329,1.2063,1.2329,1373675,0
+DIS.US,D,19731009,000000,1.2329,1.2593,1.215,1.2329,3897532,0
+DIS.US,D,19731010,000000,1.2329,1.2329,1.2063,1.215,1259204,0
+DIS.US,D,19731011,000000,1.215,1.2329,1.2063,1.2329,1324615,0
+DIS.US,D,19731012,000000,1.2329,1.2417,1.171,1.171,1902432,0
+DIS.US,D,19731015,000000,1.171,1.171,1.136,1.136,2572916,0
+DIS.US,D,19731016,000000,1.136,1.1535,1.1096,1.1271,3123477,0
+DIS.US,D,19731017,000000,1.1271,1.1535,1.1007,1.1096,2174987,0
+DIS.US,D,19731018,000000,1.1096,1.1182,1.092,1.092,2692845,0
+DIS.US,D,19731019,000000,1.092,1.1096,1.092,1.092,2311263,0
+DIS.US,D,19731022,000000,1.092,1.1096,1.092,1.092,1946041,0
+DIS.US,D,19731023,000000,1.092,1.1271,1.083,1.1096,1706194,0
+DIS.US,D,19731024,000000,1.1096,1.1182,1.1007,1.1096,1455441,0
+DIS.US,D,19731025,000000,1.1096,1.1271,1.092,1.1096,1139279,0
+DIS.US,D,19731026,000000,1.1096,1.1271,1.1096,1.1096,1646231,0
+DIS.US,D,19731029,000000,1.1096,1.136,1.1096,1.1096,2638330,0
+DIS.US,D,19731030,000000,1.1096,1.1182,1.1007,1.1007,2076865,0
+DIS.US,D,19731031,000000,1.1007,1.1096,1.092,1.092,1913335,0
+DIS.US,D,19731101,000000,1.092,1.092,1.0478,1.0478,5194894,0
+DIS.US,D,19731102,000000,1.0478,1.0478,0.9864,1.0038,4508058,0
+DIS.US,D,19731105,000000,0.9864,0.9864,0.9508,0.9686,4268207,0
+DIS.US,D,19731106,000000,0.9686,0.9864,0.9598,0.9686,1918786,0
+DIS.US,D,19731107,000000,0.9686,1.0126,0.9686,0.9686,3248855,0
+DIS.US,D,19731108,000000,0.9686,1.0038,0.9686,0.9774,1989651,0
+DIS.US,D,19731109,000000,0.9774,0.9774,0.9156,0.9247,4262757,0
+DIS.US,D,19731112,000000,0.8805,0.8805,0.8188,0.8365,8721752,0
+DIS.US,D,19731113,000000,0.8365,0.8454,0.8188,0.8365,7064619,0
+DIS.US,D,19731114,000000,0.8365,0.8542,0.8102,0.8102,4508058,0
+DIS.US,D,19731115,000000,0.8102,0.8542,0.8102,0.8188,4818770,0
+DIS.US,D,19731116,000000,0.8188,0.8894,0.8102,0.8365,5472900,0
+DIS.US,D,19731119,000000,0.8188,0.8188,0.766,0.766,5789065,0
+DIS.US,D,19731120,000000,0.7396,0.7396,0.6956,0.7221,7266312,0
+DIS.US,D,19731121,000000,0.7221,0.7486,0.6956,0.7045,6901085,0
+DIS.US,D,19731123,000000,0.7045,0.7221,0.6691,0.678,2676488,0
+DIS.US,D,19731126,000000,0.6603,0.6603,0.6253,0.6518,6225152,0
+DIS.US,D,19731127,000000,0.6518,0.678,0.6341,0.6426,4753356,0
+DIS.US,D,19731128,000000,0.6426,0.7309,0.6426,0.7134,5243955,0
+DIS.US,D,19731129,000000,0.7134,0.7134,0.678,0.6956,8607284,0
+DIS.US,D,19731130,000000,0.6956,0.7134,0.6691,0.678,3352423,0
+DIS.US,D,19731203,000000,0.678,0.6868,0.6426,0.6691,2698290,0
+DIS.US,D,19731204,000000,0.6691,0.7045,0.6603,0.6868,3597723,0
+DIS.US,D,19731205,000000,0.6868,0.6956,0.6341,0.6518,3652233,0
+DIS.US,D,19731206,000000,0.6518,0.6956,0.6518,0.678,7064619,0
+DIS.US,D,19731207,000000,0.678,0.7134,0.6691,0.678,5096773,0
+DIS.US,D,19731210,000000,0.678,0.7309,0.6691,0.7045,3510505,0
+DIS.US,D,19731211,000000,0.7045,0.7134,0.6691,0.6691,2071417,0
+DIS.US,D,19731212,000000,0.6691,0.6691,0.6518,0.6603,2180438,0
+DIS.US,D,19731213,000000,0.6603,0.6868,0.6426,0.6518,2850924,0
+DIS.US,D,19731214,000000,0.6518,0.7045,0.6518,0.6956,3679490,0
+DIS.US,D,19731217,000000,0.6956,0.7045,0.678,0.6956,1531758,0
+DIS.US,D,19731218,000000,0.6956,0.7309,0.6868,0.7045,5680042,0
+DIS.US,D,19731219,000000,0.7045,0.7134,0.6603,0.678,2970848,0
+DIS.US,D,19731220,000000,0.678,0.6868,0.6603,0.678,1886080,0
+DIS.US,D,19731221,000000,0.678,0.6868,0.6426,0.6603,3908436,0
+DIS.US,D,19731224,000000,0.6603,0.6603,0.6341,0.6518,1013904,0
+DIS.US,D,19731226,000000,0.6603,0.7045,0.6603,0.678,2916336,0
+DIS.US,D,19731227,000000,0.6956,0.7486,0.6956,0.7221,5151285,0
+DIS.US,D,19731228,000000,0.7221,0.7396,0.7134,0.7309,2600172,0
+DIS.US,D,19731231,000000,0.7309,0.7396,0.7221,0.7309,1907886,0
+DIS.US,D,19740102,000000,0.7309,0.7309,0.6956,0.7045,1766156,0
+DIS.US,D,19740103,000000,0.7045,0.7221,0.6868,0.6868,3521408,0
+DIS.US,D,19740104,000000,0.678,0.678,0.6341,0.6341,8907090,0
+DIS.US,D,19740107,000000,0.6341,0.6426,0.6253,0.6341,3019907,0
+DIS.US,D,19740108,000000,0.5988,0.5988,0.5812,0.5812,7533414,0
+DIS.US,D,19740109,000000,0.5812,0.5812,0.5547,0.5723,3766708,0
+DIS.US,D,19740110,000000,0.5723,0.5988,0.546,0.5636,5625531,0
+DIS.US,D,19740111,000000,0.5636,0.5901,0.5547,0.5901,4066518,0
+DIS.US,D,19740114,000000,0.5901,0.6076,0.5723,0.5988,2376678,0
+DIS.US,D,19740115,000000,0.5988,0.6076,0.5901,0.5988,3750355,0
+DIS.US,D,19740116,000000,0.5988,0.6341,0.5988,0.6341,2709193,0
+DIS.US,D,19740117,000000,0.6341,0.6518,0.6341,0.6426,3930241,0
+DIS.US,D,19740118,000000,0.6426,0.6518,0.6253,0.6253,3319716,0
+DIS.US,D,19740121,000000,0.6253,0.6868,0.5988,0.678,3357876,0
+DIS.US,D,19740122,000000,0.678,0.6956,0.6518,0.6691,4099223,0
+DIS.US,D,19740123,000000,0.6691,0.7134,0.6691,0.7045,4164638,0
+DIS.US,D,19740124,000000,0.7045,0.7134,0.678,0.6956,2959946,0
+DIS.US,D,19740125,000000,0.6956,0.7045,0.6868,0.6868,1706194,0
+DIS.US,D,19740128,000000,0.6868,0.6956,0.6603,0.678,1864274,0
+DIS.US,D,19740129,000000,0.678,0.6956,0.678,0.6868,1722546,0
+DIS.US,D,19740130,000000,0.6956,0.7134,0.6956,0.7134,2076865,0
+DIS.US,D,19740131,000000,0.7134,0.7221,0.6956,0.6956,3352423,0
+DIS.US,D,19740201,000000,0.6868,0.6868,0.6691,0.678,1139279,0
+DIS.US,D,19740204,000000,0.6603,0.6603,0.6426,0.6426,1706194,0
+DIS.US,D,19740205,000000,0.6426,0.6603,0.6253,0.6341,2496602,0
+DIS.US,D,19740206,000000,0.6341,0.6518,0.6341,0.6518,1373675,0
+DIS.US,D,19740207,000000,0.6518,0.678,0.6518,0.6603,8536416,0
+DIS.US,D,19740208,000000,0.6603,0.6603,0.6341,0.6341,1253752,0
+DIS.US,D,19740211,000000,0.6341,0.6341,0.6076,0.6076,2224048,0
+DIS.US,D,19740212,000000,0.6076,0.6341,0.6076,0.6163,2398483,0
+DIS.US,D,19740213,000000,0.6163,0.6341,0.6163,0.6163,910332,0
+DIS.US,D,19740214,000000,0.6163,0.6341,0.6163,0.6163,1259204,0
+DIS.US,D,19740215,000000,0.6163,0.6426,0.6163,0.6341,5314816,0
+DIS.US,D,19740219,000000,0.6341,0.678,0.6341,0.6341,4409937,0
+DIS.US,D,19740220,000000,0.6341,0.6691,0.6341,0.6691,2229497,0
+DIS.US,D,19740221,000000,0.6691,0.6691,0.6603,0.6603,2393032,0
+DIS.US,D,19740222,000000,0.6603,0.6691,0.6426,0.6518,2006003,0
+DIS.US,D,19740225,000000,0.6518,0.6603,0.6426,0.6518,1019356,0
+DIS.US,D,19740226,000000,0.6518,0.6691,0.6426,0.6691,2507504,0
+DIS.US,D,19740227,000000,0.6691,0.6956,0.6603,0.6956,5189442,0
+DIS.US,D,19740228,000000,0.6956,0.6956,0.678,0.6956,2627429,0
+DIS.US,D,19740301,000000,0.6868,0.6868,0.6691,0.678,2654681,0
+DIS.US,D,19740304,000000,0.678,0.6956,0.6518,0.6956,2371226,0
+DIS.US,D,19740305,000000,0.7134,0.7574,0.7134,0.7574,11158393,0
+DIS.US,D,19740306,000000,0.7574,0.8014,0.7486,0.7925,15437504,0
+DIS.US,D,19740307,000000,0.7925,0.8102,0.7837,0.7837,14576231,0
+DIS.US,D,19740308,000000,0.7837,0.8102,0.7749,0.8014,7718752,0
+DIS.US,D,19740311,000000,0.8014,0.8277,0.766,0.8188,13725860,0
+DIS.US,D,19740312,000000,0.8188,0.8365,0.8102,0.8102,6955598,0
+DIS.US,D,19740313,000000,0.8102,0.8365,0.8102,0.8365,4508058,0
+DIS.US,D,19740314,000000,0.8365,0.8454,0.8188,0.8277,10667796,0
+DIS.US,D,19740315,000000,0.8277,0.8365,0.8188,0.8277,3319716,0
+DIS.US,D,19740318,000000,0.8277,0.8365,0.8014,0.8014,6503158,0
+DIS.US,D,19740319,000000,0.8014,0.8014,0.7837,0.7837,3592273,0
+DIS.US,D,19740320,000000,0.7837,0.8102,0.7837,0.8014,2164084,0
+DIS.US,D,19740321,000000,0.8014,0.8014,0.7837,0.7837,1668035,0
+DIS.US,D,19740322,000000,0.7837,0.7925,0.7837,0.7837,1346418,0
+DIS.US,D,19740325,000000,0.7837,0.7837,0.7574,0.7749,4246403,0
+DIS.US,D,19740326,000000,0.7749,0.7749,0.766,0.766,921237,0
+DIS.US,D,19740327,000000,0.766,0.7749,0.7486,0.7574,1499051,0
+DIS.US,D,19740328,000000,0.7486,0.7486,0.7309,0.7486,3674039,0
+DIS.US,D,19740329,000000,0.7486,0.7749,0.7396,0.7574,3379680,0
+DIS.US,D,19740401,000000,0.7574,0.766,0.7574,0.7574,1101121,0
+DIS.US,D,19740402,000000,0.7574,0.766,0.7574,0.7574,2120476,0
+DIS.US,D,19740403,000000,0.7574,0.7749,0.7486,0.7749,2485700,0
+DIS.US,D,19740404,000000,0.7749,0.7837,0.7574,0.7837,1733448,0
+DIS.US,D,19740405,000000,0.7749,0.7749,0.7486,0.7574,1509954,0
+DIS.US,D,19740408,000000,0.7486,0.7486,0.7396,0.7486,2485700,0
+DIS.US,D,19740409,000000,0.7486,0.7574,0.7486,0.7486,1847922,0
+DIS.US,D,19740410,000000,0.7309,0.7309,0.6956,0.6956,4824220,0
+DIS.US,D,19740411,000000,0.6956,0.6956,0.6603,0.678,4426290,0
+DIS.US,D,19740415,000000,0.678,0.7045,0.678,0.6868,2033259,0
+DIS.US,D,19740416,000000,0.7045,0.7309,0.7045,0.7221,2698290,0
+DIS.US,D,19740417,000000,0.7221,0.7221,0.7045,0.7134,1395481,0
+DIS.US,D,19740418,000000,0.7045,0.7045,0.6868,0.6868,1515404,0
+DIS.US,D,19740419,000000,0.678,0.678,0.6691,0.6691,1324615,0
+DIS.US,D,19740422,000000,0.6691,0.6868,0.6603,0.678,1155632,0
+DIS.US,D,19740423,000000,0.678,0.678,0.6603,0.6603,1275555,0
+DIS.US,D,19740424,000000,0.6603,0.6603,0.6426,0.6518,1935139,0
+DIS.US,D,19740425,000000,0.6518,0.6691,0.6341,0.6603,3521408,0
+DIS.US,D,19740426,000000,0.6603,0.678,0.6603,0.6603,1826117,0
+DIS.US,D,19740429,000000,0.6603,0.678,0.6426,0.6691,1951489,0
+DIS.US,D,19740430,000000,0.6691,0.6868,0.6603,0.678,1417285,0
+DIS.US,D,19740501,000000,0.678,0.7134,0.6691,0.7045,2567466,0
+DIS.US,D,19740502,000000,0.7045,0.7134,0.6956,0.6956,1559012,0
+DIS.US,D,19740503,000000,0.6956,0.6956,0.678,0.678,539659,0
+DIS.US,D,19740506,000000,0.678,0.7045,0.6691,0.6956,752250,0
+DIS.US,D,19740507,000000,0.6956,0.7134,0.6868,0.6868,556012,0
+DIS.US,D,19740508,000000,0.6868,0.6956,0.678,0.678,1477249,0
+DIS.US,D,19740509,000000,0.6956,0.7134,0.6956,0.7134,1526305,0
+DIS.US,D,19740510,000000,0.7134,0.7221,0.7045,0.7045,1526305,0
+DIS.US,D,19740513,000000,0.7045,0.7045,0.678,0.6868,1144732,0
+DIS.US,D,19740514,000000,0.6868,0.6956,0.678,0.678,708643,0
+DIS.US,D,19740515,000000,0.678,0.6956,0.678,0.678,594170,0
+DIS.US,D,19740516,000000,0.678,0.6956,0.6603,0.6603,1221044,0
+DIS.US,D,19740517,000000,0.6603,0.6603,0.6341,0.6518,2523858,0
+DIS.US,D,19740520,000000,0.6518,0.6603,0.6426,0.6603,1880627,0
+DIS.US,D,19740521,000000,0.6603,0.6691,0.6603,0.6691,768605,0
+DIS.US,D,19740522,000000,0.6691,0.678,0.6603,0.6691,997550,0
+DIS.US,D,19740523,000000,0.6691,0.6956,0.6691,0.6956,1499051,0
+DIS.US,D,19740524,000000,0.6956,0.7134,0.6956,0.7134,2850924,0
+DIS.US,D,19740528,000000,0.7134,0.7134,0.6956,0.7134,932136,0
+DIS.US,D,19740529,000000,0.7134,0.7134,0.6691,0.678,1106571,0
+DIS.US,D,19740530,000000,0.678,0.7134,0.6603,0.6956,2256753,0
+DIS.US,D,19740531,000000,0.6956,0.7045,0.678,0.6868,953940,0
+DIS.US,D,19740603,000000,0.6868,0.7134,0.6868,0.7134,1793410,0
+DIS.US,D,19740604,000000,0.7134,0.766,0.7134,0.7396,4371780,0
+DIS.US,D,19740605,000000,0.7396,0.766,0.7309,0.7574,3445093,0
+DIS.US,D,19740606,000000,0.7574,0.7925,0.7486,0.7925,3009005,0
+DIS.US,D,19740607,000000,0.7925,0.7925,0.766,0.766,3581369,0
+DIS.US,D,19740610,000000,0.766,0.7925,0.7486,0.7749,5107677,0
+DIS.US,D,19740611,000000,0.7749,0.7837,0.7574,0.7574,1831566,0
+DIS.US,D,19740612,000000,0.7574,0.7574,0.7486,0.7486,2687391,0
+DIS.US,D,19740613,000000,0.7486,0.7749,0.7486,0.7574,1253752,0
+DIS.US,D,19740614,000000,0.7574,0.7574,0.7309,0.7309,3346973,0
+DIS.US,D,19740617,000000,0.7309,0.7309,0.7134,0.7134,1891530,0
+DIS.US,D,19740618,000000,0.7045,0.7045,0.6603,0.6691,2878178,0
+DIS.US,D,19740619,000000,0.6691,0.6868,0.6691,0.6691,806762,0
+DIS.US,D,19740620,000000,0.678,0.6956,0.678,0.678,714094,0
+DIS.US,D,19740621,000000,0.678,0.678,0.6603,0.678,1215595,0
+DIS.US,D,19740624,000000,0.678,0.6868,0.6603,0.6868,681387,0
+DIS.US,D,19740625,000000,0.6956,0.7221,0.6956,0.7134,1640781,0
+DIS.US,D,19740626,000000,0.7045,0.7045,0.6691,0.6691,1935139,0
+DIS.US,D,19740627,000000,0.6691,0.6956,0.6691,0.6691,877627,0
+DIS.US,D,19740628,000000,0.6691,0.6868,0.6603,0.6691,1493600,0
+DIS.US,D,19740701,000000,0.6691,0.6956,0.6691,0.6691,1771605,0
+DIS.US,D,19740702,000000,0.6603,0.6603,0.5988,0.5988,7320821,0
+DIS.US,D,19740703,000000,0.5988,0.6341,0.5988,0.6253,3532310,0
+DIS.US,D,19740705,000000,0.6253,0.6253,0.6076,0.6163,1079318,0
+DIS.US,D,19740708,000000,0.5988,0.5988,0.5723,0.5901,3766708,0
+DIS.US,D,19740709,000000,0.5901,0.5988,0.5107,0.5107,5919889,0
+DIS.US,D,19740710,000000,0.5374,0.5547,0.5374,0.5374,5740003,0
+DIS.US,D,19740711,000000,0.546,0.5901,0.546,0.5723,4186442,0
+DIS.US,D,19740712,000000,0.5901,0.6341,0.5901,0.6253,4399034,0
+DIS.US,D,19740715,000000,0.6253,0.6341,0.5988,0.6253,2938140,0
+DIS.US,D,19740716,000000,0.6163,0.6163,0.5988,0.5988,1847922,0
+DIS.US,D,19740717,000000,0.5988,0.6341,0.5901,0.6253,2267656,0
+DIS.US,D,19740718,000000,0.6253,0.6341,0.6076,0.6163,2703742,0
+DIS.US,D,19740719,000000,0.6163,0.6163,0.5988,0.6076,2300363,0
+DIS.US,D,19740722,000000,0.6076,0.6163,0.5988,0.6163,746801,0
+DIS.US,D,19740723,000000,0.6163,0.6253,0.6163,0.6163,1875177,0
+DIS.US,D,19740724,000000,0.6163,0.6253,0.6076,0.6163,1406382,0
+DIS.US,D,19740725,000000,0.6163,0.6163,0.5901,0.5988,1041159,0
+DIS.US,D,19740726,000000,0.5988,0.5988,0.5723,0.5812,2044160,0
+DIS.US,D,19740729,000000,0.5723,0.5723,0.5547,0.5636,1384579,0
+DIS.US,D,19740730,000000,0.5636,0.5723,0.546,0.5723,2273107,0
+DIS.US,D,19740731,000000,0.5723,0.5723,0.5547,0.5547,1101121,0
+DIS.US,D,19740801,000000,0.5547,0.5723,0.5547,0.5636,1357323,0
+DIS.US,D,19740802,000000,0.5636,0.5901,0.5547,0.5812,1335518,0
+DIS.US,D,19740805,000000,0.5812,0.6163,0.5812,0.5901,1569917,0
+DIS.US,D,19740806,000000,0.5901,0.6341,0.5901,0.5988,5767262,0
+DIS.US,D,19740807,000000,0.5988,0.6253,0.5901,0.6253,2469345,0
+DIS.US,D,19740808,000000,0.6253,0.6253,0.5812,0.5901,2943592,0
+DIS.US,D,19740809,000000,0.5901,0.5988,0.5812,0.5901,2125929,0
+DIS.US,D,19740812,000000,0.5901,0.5901,0.5723,0.5723,1013904,0
+DIS.US,D,19740813,000000,0.5723,0.5812,0.5636,0.5723,1308262,0
+DIS.US,D,19740814,000000,0.5636,0.5636,0.546,0.5547,2469345,0
+DIS.US,D,19740815,000000,0.5547,0.5723,0.5547,0.5547,1460894,0
+DIS.US,D,19740816,000000,0.5547,0.5723,0.5547,0.5636,2038710,0
+DIS.US,D,19740819,000000,0.5636,0.5901,0.546,0.5812,2354874,0
+DIS.US,D,19740820,000000,0.5812,0.5988,0.5636,0.5812,2627429,0
+DIS.US,D,19740821,000000,0.5723,0.5723,0.5374,0.5374,3041711,0
+DIS.US,D,19740822,000000,0.5374,0.5374,0.5107,0.5283,4300917,0
+DIS.US,D,19740823,000000,0.5283,0.5374,0.5021,0.5021,3379680,0
+DIS.US,D,19740826,000000,0.5021,0.546,0.5021,0.5374,3085321,0
+DIS.US,D,19740827,000000,0.5374,0.5374,0.5021,0.5195,2485700,0
+DIS.US,D,19740828,000000,0.5195,0.5374,0.5195,0.5195,2196792,0
+DIS.US,D,19740829,000000,0.5195,0.5195,0.5107,0.5195,1095669,0
+DIS.US,D,19740830,000000,0.5195,0.546,0.5195,0.5283,2213145,0
+DIS.US,D,19740903,000000,0.5283,0.5374,0.47553,0.47553,2616525,0
+DIS.US,D,19740904,000000,0.47553,0.4843,0.45792,0.47553,3957494,0
+DIS.US,D,19740905,000000,0.47553,0.5021,0.47553,0.4843,3183440,0
+DIS.US,D,19740906,000000,0.4843,0.4843,0.44028,0.44911,4965949,0
+DIS.US,D,19740909,000000,0.44911,0.44911,0.41383,0.41383,2654681,0
+DIS.US,D,19740910,000000,0.41383,0.42274,0.39627,0.41383,2681938,0
+DIS.US,D,19740911,000000,0.41383,0.43145,0.40511,0.42274,2589269,0
+DIS.US,D,19740912,000000,0.41383,0.41383,0.38746,0.38746,3374229,0
+DIS.US,D,19740913,000000,0.38746,0.40511,0.38746,0.39627,2305815,0
+DIS.US,D,19740916,000000,0.39627,0.44028,0.38746,0.42274,3145284,0
+DIS.US,D,19740917,000000,0.42274,0.43145,0.39627,0.39627,2551115,0
+DIS.US,D,19740918,000000,0.38746,0.38746,0.36101,0.38746,4017459,0
+DIS.US,D,19740919,000000,0.38746,0.41383,0.38746,0.40511,3919339,0
+DIS.US,D,19740920,000000,0.40511,0.40511,0.38746,0.39627,1477249,0
+DIS.US,D,19740923,000000,0.39627,0.40511,0.37865,0.37865,1406382,0
+DIS.US,D,19740924,000000,0.37865,0.37865,0.36992,0.37865,784958,0
+DIS.US,D,19740925,000000,0.37865,0.39627,0.36992,0.36992,2867275,0
+DIS.US,D,19740926,000000,0.36992,0.36992,0.36101,0.36101,926689,0
+DIS.US,D,19740927,000000,0.36101,0.36992,0.34345,0.35227,3586823,0
+DIS.US,D,19740930,000000,0.34345,0.34345,0.30818,0.33455,2992650,0
+DIS.US,D,19741001,000000,0.33455,0.33455,0.30818,0.32583,4110126,0
+DIS.US,D,19741002,000000,0.32583,0.34345,0.32583,0.33455,2196792,0
+DIS.US,D,19741003,000000,0.33455,0.33455,0.31702,0.31702,1504503,0
+DIS.US,D,19741004,000000,0.31702,0.32583,0.30818,0.30818,2420285,0
+DIS.US,D,19741007,000000,0.31702,0.33455,0.31702,0.33455,2867275,0
+DIS.US,D,19741008,000000,0.32583,0.32583,0.31702,0.31702,1586268,0
+DIS.US,D,19741009,000000,0.31702,0.35227,0.30818,0.35227,3025358,0
+DIS.US,D,19741010,000000,0.35227,0.36992,0.35227,0.35227,4180991,0
+DIS.US,D,19741011,000000,0.35227,0.36101,0.34345,0.35227,2970848,0
+DIS.US,D,19741014,000000,0.35227,0.39627,0.34345,0.36992,5047715,0
+DIS.US,D,19741015,000000,0.37865,0.40511,0.37865,0.39627,5571021,0
+DIS.US,D,19741016,000000,0.39627,0.40511,0.37865,0.37865,3766708,0
+DIS.US,D,19741017,000000,0.37865,0.39627,0.36992,0.39627,2921788,0
+DIS.US,D,19741018,000000,0.39627,0.39627,0.38746,0.39627,1744350,0
+DIS.US,D,19741021,000000,0.39627,0.39627,0.37865,0.39627,1548113,0
+DIS.US,D,19741022,000000,0.39627,0.39627,0.36992,0.37865,2093220,0
+DIS.US,D,19741023,000000,0.37865,0.37865,0.34345,0.35227,2436638,0
+DIS.US,D,19741024,000000,0.35227,0.35227,0.33455,0.35227,2638330,0
+DIS.US,D,19741025,000000,0.35227,0.36101,0.33455,0.33455,1531758,0
+DIS.US,D,19741028,000000,0.33455,0.35227,0.32583,0.35227,1008451,0
+DIS.US,D,19741029,000000,0.36101,0.38746,0.36101,0.36101,2518406,0
+DIS.US,D,19741030,000000,0.36101,0.37865,0.36101,0.36101,1766156,0
+DIS.US,D,19741031,000000,0.36101,0.38746,0.36101,0.36101,5429293,0
+DIS.US,D,19741101,000000,0.36101,0.36992,0.35227,0.36101,1804312,0
+DIS.US,D,19741104,000000,0.36101,0.36101,0.34345,0.35227,1482698,0
+DIS.US,D,19741105,000000,0.35227,0.37865,0.34345,0.36992,1951489,0
+DIS.US,D,19741106,000000,0.38746,0.40511,0.38746,0.38746,7582475,0
+DIS.US,D,19741107,000000,0.38746,0.43145,0.38746,0.42274,5772711,0
+DIS.US,D,19741108,000000,0.42274,0.43145,0.41383,0.42274,2747353,0
+DIS.US,D,19741111,000000,0.42274,0.43145,0.41383,0.42274,2921788,0
+DIS.US,D,19741112,000000,0.42274,0.42274,0.37865,0.38746,2556565,0
+DIS.US,D,19741113,000000,0.38746,0.40511,0.37865,0.38746,3712194,0
+DIS.US,D,19741114,000000,0.38746,0.39627,0.37865,0.37865,2360324,0
+DIS.US,D,19741115,000000,0.37865,0.37865,0.36992,0.37865,2136830,0
+DIS.US,D,19741118,000000,0.36992,0.36992,0.34345,0.34345,2545660,0
+DIS.US,D,19741119,000000,0.34345,0.35227,0.33455,0.33455,3058066,0
+DIS.US,D,19741120,000000,0.33455,0.35227,0.33455,0.34345,1918786,0
+DIS.US,D,19741121,000000,0.34345,0.35227,0.33455,0.35227,959393,0
+DIS.US,D,19741122,000000,0.36101,0.36992,0.36101,0.36101,2780060,0
+DIS.US,D,19741125,000000,0.36101,0.36101,0.34345,0.35227,883078,0
+DIS.US,D,19741126,000000,0.35227,0.36101,0.34345,0.36101,3423289,0
+DIS.US,D,19741127,000000,0.36101,0.36101,0.34345,0.34345,2698290,0
+DIS.US,D,19741129,000000,0.34345,0.34345,0.33455,0.34345,790409,0
+DIS.US,D,19741202,000000,0.34345,0.34345,0.33455,0.33455,1003000,0
+DIS.US,D,19741203,000000,0.33455,0.34345,0.32583,0.33455,1717094,0
+DIS.US,D,19741204,000000,0.33455,0.34345,0.32583,0.33455,1215595,0
+DIS.US,D,19741205,000000,0.33455,0.33455,0.29937,0.30818,2491151,0
+DIS.US,D,19741206,000000,0.30818,0.30818,0.29056,0.29937,2354874,0
+DIS.US,D,19741209,000000,0.29937,0.29937,0.29056,0.29937,2027808,0
+DIS.US,D,19741210,000000,0.29937,0.32583,0.29937,0.30818,2044160,0
+DIS.US,D,19741211,000000,0.30818,0.32583,0.30818,0.31702,1330066,0
+DIS.US,D,19741212,000000,0.31702,0.31702,0.29937,0.29937,2082317,0
+DIS.US,D,19741213,000000,0.29937,0.29937,0.28173,0.29056,1079318,0
+DIS.US,D,19741216,000000,0.29056,0.29056,0.273,0.273,4322719,0
+DIS.US,D,19741217,000000,0.273,0.273,0.25537,0.273,4197345,0
+DIS.US,D,19741218,000000,0.273,0.29056,0.273,0.29056,2818217,0
+DIS.US,D,19741219,000000,0.29056,0.29937,0.28173,0.29937,1646231,0
+DIS.US,D,19741220,000000,0.29937,0.29937,0.29056,0.29056,1439090,0
+DIS.US,D,19741223,000000,0.29056,0.29937,0.29056,0.29056,1417285,0
+DIS.US,D,19741224,000000,0.29937,0.30818,0.29937,0.30818,1842470,0
+DIS.US,D,19741226,000000,0.30818,0.31702,0.30818,0.31702,992103,0
+DIS.US,D,19741227,000000,0.31702,0.31702,0.29937,0.30818,948490,0
+DIS.US,D,19741230,000000,0.30818,0.31702,0.30818,0.31702,2970848,0
+DIS.US,D,19741231,000000,0.31702,0.33455,0.31702,0.33455,3265207,0
+DIS.US,D,19750102,000000,0.33455,0.34345,0.33455,0.34345,5325722,0
+DIS.US,D,19750103,000000,0.34345,0.36992,0.32583,0.35227,4360878,0
+DIS.US,D,19750106,000000,0.35227,0.37865,0.35227,0.36101,3287011,0
+DIS.US,D,19750107,000000,0.36101,0.36101,0.35227,0.36101,5151285,0
+DIS.US,D,19750108,000000,0.36101,0.36101,0.35227,0.36101,1804312,0
+DIS.US,D,19750109,000000,0.36101,0.37865,0.35227,0.37865,3167086,0
+DIS.US,D,19750110,000000,0.39627,0.42274,0.39627,0.41383,15606485,0
+DIS.US,D,19750113,000000,0.41383,0.43145,0.40511,0.40511,8389236,0
+DIS.US,D,19750114,000000,0.40511,0.41383,0.39627,0.40511,4475347,0
+DIS.US,D,19750115,000000,0.40511,0.43145,0.39627,0.43145,3804866,0
+DIS.US,D,19750116,000000,0.43145,0.44028,0.42274,0.43145,5745456,0
+DIS.US,D,19750117,000000,0.43145,0.43145,0.42274,0.42274,2452995,0
+DIS.US,D,19750120,000000,0.42274,0.43145,0.41383,0.42274,4458996,0
+DIS.US,D,19750121,000000,0.42274,0.43145,0.41383,0.41383,3902986,0
+DIS.US,D,19750122,000000,0.41383,0.44028,0.40511,0.44028,2360324,0
+DIS.US,D,19750123,000000,0.44028,0.45792,0.43145,0.44911,6394138,0
+DIS.US,D,19750124,000000,0.44911,0.47553,0.44911,0.46656,6285114,0
+DIS.US,D,19750127,000000,0.46656,0.4843,0.46656,0.47553,4328171,0
+DIS.US,D,19750128,000000,0.47553,0.47553,0.45792,0.46656,4491703,0
+DIS.US,D,19750129,000000,0.46656,0.47553,0.44911,0.45792,5091324,0
+DIS.US,D,19750130,000000,0.45792,0.46656,0.44911,0.45792,3668588,0
+DIS.US,D,19750131,000000,0.45792,0.47553,0.45792,0.46656,7080972,0
+DIS.US,D,19750203,000000,0.46656,0.4843,0.46656,0.47553,6683044,0
+DIS.US,D,19750204,000000,0.47553,0.4843,0.46656,0.46656,4660686,0
+DIS.US,D,19750205,000000,0.46656,0.4843,0.45792,0.4843,5767262,0
+DIS.US,D,19750206,000000,0.49311,0.5195,0.49311,0.49311,11409143,0
+DIS.US,D,19750207,000000,0.49311,0.5107,0.4843,0.5107,7991306,0
+DIS.US,D,19750210,000000,0.5107,0.5107,0.5021,0.5021,4251854,0
+DIS.US,D,19750211,000000,0.5021,0.5107,0.5021,0.5107,4780611,0
+DIS.US,D,19750212,000000,0.5195,0.5374,0.5195,0.5374,5827222,0
+DIS.US,D,19750213,000000,0.5723,0.5901,0.5723,0.5723,16315132,0
+DIS.US,D,19750214,000000,0.5723,0.5988,0.5636,0.5988,6595825,0
+DIS.US,D,19750218,000000,0.5988,0.6341,0.5901,0.5988,7795066,0
+DIS.US,D,19750219,000000,0.5988,0.6253,0.5901,0.6253,4682491,0
+DIS.US,D,19750220,000000,0.6253,0.6341,0.6163,0.6253,4115577,0
+DIS.US,D,19750221,000000,0.6253,0.6426,0.6163,0.6163,9021564,0
+DIS.US,D,19750224,000000,0.6163,0.6341,0.5988,0.6163,4230052,0
+DIS.US,D,19750225,000000,0.6076,0.6076,0.5723,0.5812,5451098,0
+DIS.US,D,19750226,000000,0.5812,0.6076,0.5812,0.5988,5936242,0
+DIS.US,D,19750227,000000,0.5988,0.6076,0.5901,0.5901,3483250,0
+DIS.US,D,19750228,000000,0.5901,0.6076,0.5901,0.6076,2736450,0
+DIS.US,D,19750303,000000,0.6076,0.6518,0.6076,0.6518,6911990,0
+DIS.US,D,19750304,000000,0.6518,0.678,0.6426,0.6426,11834330,0
+DIS.US,D,19750305,000000,0.6426,0.6691,0.6426,0.6518,5827222,0
+DIS.US,D,19750306,000000,0.6518,0.6868,0.6518,0.678,5385681,0
+DIS.US,D,19750307,000000,0.678,0.7045,0.678,0.7045,6584923,0
+DIS.US,D,19750310,000000,0.7045,0.7045,0.678,0.7045,3652233,0
+DIS.US,D,19750311,000000,0.6956,0.6956,0.6691,0.6691,4600724,0
+DIS.US,D,19750312,000000,0.6691,0.678,0.6518,0.6603,6345077,0
+DIS.US,D,19750313,000000,0.6603,0.6868,0.6518,0.6868,6399586,0
+DIS.US,D,19750314,000000,0.6868,0.6956,0.678,0.6868,4366327,0
+DIS.US,D,19750317,000000,0.6868,0.7134,0.6868,0.7134,3581369,0
+DIS.US,D,19750318,000000,0.7045,0.7045,0.678,0.678,12423047,0
+DIS.US,D,19750319,000000,0.678,0.6868,0.6603,0.6691,4949595,0
+DIS.US,D,19750320,000000,0.6691,0.6868,0.6691,0.6691,2976300,0
+DIS.US,D,19750321,000000,0.6691,0.678,0.6603,0.678,2681938,0
+DIS.US,D,19750324,000000,0.6518,0.6518,0.6426,0.6518,4720650,0
+DIS.US,D,19750325,000000,0.6518,0.6603,0.6341,0.6603,6023462,0
+DIS.US,D,19750326,000000,0.678,0.7045,0.678,0.6956,5254855,0
+DIS.US,D,19750327,000000,0.6956,0.7134,0.6956,0.6956,6345077,0
+DIS.US,D,19750331,000000,0.6956,0.7134,0.6956,0.7045,2774605,0
+DIS.US,D,19750401,000000,0.7045,0.7309,0.7045,0.7309,6563119,0
+DIS.US,D,19750402,000000,0.7309,0.7396,0.7221,0.7309,5729102,0
+DIS.US,D,19750403,000000,0.7309,0.7486,0.7221,0.7396,3668588,0
+DIS.US,D,19750404,000000,0.7396,0.7925,0.7396,0.7837,10673246,0
+DIS.US,D,19750407,000000,0.7837,0.7837,0.7574,0.7837,4933242,0
+DIS.US,D,19750408,000000,0.7837,0.7925,0.766,0.7749,6928343,0
+DIS.US,D,19750409,000000,0.7749,0.7749,0.7574,0.766,4535312,0
+DIS.US,D,19750410,000000,0.766,0.7837,0.7574,0.766,6437744,0
+DIS.US,D,19750411,000000,0.766,0.7749,0.7574,0.766,4916889,0
+DIS.US,D,19750414,000000,0.766,0.7749,0.7396,0.7396,3624978,0
+DIS.US,D,19750415,000000,0.7396,0.7574,0.7309,0.7486,6650337,0
+DIS.US,D,19750416,000000,0.7486,0.7574,0.7309,0.7574,5832674,0
+DIS.US,D,19750417,000000,0.7574,0.766,0.7486,0.7486,4944145,0
+DIS.US,D,19750418,000000,0.7486,0.7486,0.7396,0.7486,4202794,0
+DIS.US,D,19750421,000000,0.7486,0.7486,0.7396,0.7396,3750355,0
+DIS.US,D,19750422,000000,0.7396,0.7396,0.7134,0.7221,4818770,0
+DIS.US,D,19750423,000000,0.7221,0.7221,0.6868,0.6956,8383784,0
+DIS.US,D,19750424,000000,0.6956,0.7309,0.6868,0.7134,13229808,0
+DIS.US,D,19750425,000000,0.7134,0.7396,0.7134,0.7396,7200897,0
+DIS.US,D,19750428,000000,0.7396,0.7574,0.7396,0.7486,4148284,0
+DIS.US,D,19750429,000000,0.7396,0.7396,0.7134,0.7221,4573471,0
+DIS.US,D,19750430,000000,0.7309,0.7486,0.7309,0.7486,3990202,0
+DIS.US,D,19750501,000000,0.7486,0.7574,0.7486,0.7574,9130586,0
+DIS.US,D,19750502,000000,0.7574,0.766,0.7396,0.7486,3624978,0
+DIS.US,D,19750505,000000,0.7486,0.7574,0.7396,0.7486,3308816,0
+DIS.US,D,19750506,000000,0.7486,0.7837,0.7486,0.7574,5243955,0
+DIS.US,D,19750507,000000,0.7574,0.7925,0.7574,0.7925,7533414,0
+DIS.US,D,19750508,000000,0.7925,0.7925,0.7749,0.7837,3663136,0
+DIS.US,D,19750509,000000,0.7837,0.8365,0.7837,0.8102,5314816,0
+DIS.US,D,19750512,000000,0.8102,0.8277,0.8102,0.8102,3085321,0
+DIS.US,D,19750513,000000,0.8102,0.8365,0.8014,0.8188,2583820,0
+DIS.US,D,19750514,000000,0.8188,0.8542,0.8188,0.8454,5080420,0
+DIS.US,D,19750515,000000,0.8454,0.8627,0.8188,0.8188,4731552,0
+DIS.US,D,19750516,000000,0.8188,0.8365,0.8188,0.8188,2076865,0
+DIS.US,D,19750519,000000,0.8188,0.8454,0.8188,0.8454,1668035,0
+DIS.US,D,19750520,000000,0.8454,0.8627,0.8365,0.8365,3330618,0
+DIS.US,D,19750521,000000,0.8277,0.8277,0.8014,0.8014,5233051,0
+DIS.US,D,19750522,000000,0.8014,0.8188,0.7925,0.8014,4987752,0
+DIS.US,D,19750523,000000,0.8014,0.8188,0.8014,0.8014,2289458,0
+DIS.US,D,19750527,000000,0.8014,0.8102,0.7749,0.7925,4191893,0
+DIS.US,D,19750528,000000,0.7925,0.8014,0.7749,0.7749,4344522,0
+DIS.US,D,19750529,000000,0.7749,0.8014,0.7749,0.7925,2071417,0
+DIS.US,D,19750530,000000,0.7925,0.8188,0.7837,0.8188,2529309,0
+DIS.US,D,19750602,000000,0.8188,0.8277,0.8014,0.8102,2109574,0
+DIS.US,D,19750603,000000,0.8102,0.8102,0.7925,0.7925,2082317,0
+DIS.US,D,19750604,000000,0.7925,0.7925,0.7574,0.7574,4415389,0
+DIS.US,D,19750605,000000,0.7574,0.7749,0.7486,0.7749,5636433,0
+DIS.US,D,19750606,000000,0.7749,0.7837,0.766,0.7749,2605624,0
+DIS.US,D,19750609,000000,0.7749,0.7749,0.7396,0.7396,3139832,0
+DIS.US,D,19750610,000000,0.7396,0.7486,0.7309,0.7309,2463896,0
+DIS.US,D,19750611,000000,0.7396,0.7486,0.7396,0.7396,1918786,0
+DIS.US,D,19750612,000000,0.7396,0.7486,0.7309,0.7309,1144732,0
+DIS.US,D,19750613,000000,0.7309,0.7396,0.7309,0.7396,1548113,0
+DIS.US,D,19750616,000000,0.7396,0.7574,0.7396,0.7486,1357323,0
+DIS.US,D,19750617,000000,0.7486,0.7574,0.7309,0.7309,3079871,0
+DIS.US,D,19750618,000000,0.7309,0.7396,0.7309,0.7396,1199242,0
+DIS.US,D,19750619,000000,0.7396,0.7486,0.7309,0.7486,3161635,0
+DIS.US,D,19750620,000000,0.7574,0.7749,0.7574,0.766,2959946,0
+DIS.US,D,19750623,000000,0.766,0.7925,0.766,0.7925,4513510,0
+DIS.US,D,19750624,000000,0.7925,0.8014,0.7837,0.7925,2758255,0
+DIS.US,D,19750625,000000,0.7925,0.7925,0.7837,0.7837,1340970,0
+DIS.US,D,19750626,000000,0.7837,0.8014,0.7837,0.7837,1542659,0
+DIS.US,D,19750627,000000,0.7837,0.7925,0.7749,0.7837,3635883,0
+DIS.US,D,19750630,000000,0.7837,0.7837,0.7749,0.7837,2104122,0
+DIS.US,D,19750701,000000,0.7837,0.7925,0.7749,0.7837,1864274,0
+DIS.US,D,19750702,000000,0.7837,0.7837,0.7749,0.7749,1673486,0
+DIS.US,D,19750703,000000,0.7749,0.7925,0.7749,0.7925,1297361,0
+DIS.US,D,19750707,000000,0.7925,0.7925,0.766,0.7749,3614075,0
+DIS.US,D,19750708,000000,0.7749,0.7749,0.7574,0.766,2834570,0
+DIS.US,D,19750709,000000,0.7925,0.8188,0.7925,0.8102,5952596,0
+DIS.US,D,19750710,000000,0.8102,0.8365,0.8102,0.8188,5576470,0
+DIS.US,D,19750711,000000,0.8188,0.8365,0.8188,0.8277,2354874,0
+DIS.US,D,19750714,000000,0.8277,0.8365,0.8188,0.8277,2774605,0
+DIS.US,D,19750715,000000,0.8277,0.8365,0.8277,0.8277,1738898,0
+DIS.US,D,19750716,000000,0.8277,0.8277,0.8102,0.8188,2153181,0
+DIS.US,D,19750717,000000,0.8188,0.8188,0.7925,0.7925,2327618,0
+DIS.US,D,19750718,000000,0.7925,0.8102,0.7925,0.8014,1629878,0
+DIS.US,D,19750721,000000,0.8014,0.8102,0.7749,0.7837,2485700,0
+DIS.US,D,19750722,000000,0.7837,0.7837,0.7574,0.766,3843023,0
+DIS.US,D,19750723,000000,0.7574,0.7574,0.7309,0.7309,4300917,0
+DIS.US,D,19750724,000000,0.7309,0.7396,0.6956,0.7134,6405037,0
+DIS.US,D,19750725,000000,0.7134,0.7221,0.6956,0.7045,3941141,0
+DIS.US,D,19750728,000000,0.7045,0.7134,0.6868,0.7134,2698290,0
+DIS.US,D,19750729,000000,0.7134,0.7221,0.6956,0.7045,4186442,0
+DIS.US,D,19750730,000000,0.7045,0.7309,0.7045,0.7221,3314267,0
+DIS.US,D,19750731,000000,0.7221,0.7396,0.7134,0.7134,3390583,0
+DIS.US,D,19750801,000000,0.7134,0.7134,0.6956,0.6956,2044160,0
+DIS.US,D,19750804,000000,0.6868,0.6868,0.6691,0.6691,5958049,0
+DIS.US,D,19750805,000000,0.6691,0.678,0.6518,0.6518,5102225,0
+DIS.US,D,19750806,000000,0.6518,0.6691,0.6518,0.6691,4638882,0
+DIS.US,D,19750807,000000,0.6691,0.678,0.6603,0.6603,3706747,0
+DIS.US,D,19750808,000000,0.6603,0.6603,0.6253,0.6341,3254304,0
+DIS.US,D,19750811,000000,0.6341,0.6518,0.6253,0.6426,3172539,0
+DIS.US,D,19750812,000000,0.6518,0.678,0.6518,0.6603,3281562,0
+DIS.US,D,19750813,000000,0.6603,0.6603,0.6426,0.6426,2371226,0
+DIS.US,D,19750814,000000,0.6426,0.6426,0.6253,0.6341,4050163,0
+DIS.US,D,19750815,000000,0.6426,0.6518,0.6426,0.6518,1291910,0
+DIS.US,D,19750818,000000,0.6518,0.6603,0.6426,0.6426,1253752,0
+DIS.US,D,19750819,000000,0.6426,0.6518,0.6341,0.6341,2224048,0
+DIS.US,D,19750820,000000,0.6341,0.6341,0.6163,0.6163,3892083,0
+DIS.US,D,19750821,000000,0.6163,0.6341,0.6163,0.6253,3941141,0
+DIS.US,D,19750822,000000,0.6253,0.6518,0.6253,0.6426,3101674,0
+DIS.US,D,19750825,000000,0.6426,0.6691,0.6426,0.6426,3396034,0
+DIS.US,D,19750826,000000,0.6426,0.6426,0.6253,0.6341,2322169,0
+DIS.US,D,19750827,000000,0.6341,0.6426,0.6253,0.6426,1242852,0
+DIS.US,D,19750828,000000,0.6518,0.678,0.6518,0.678,4186442,0
+DIS.US,D,19750829,000000,0.678,0.6956,0.6691,0.6868,3973849,0
+DIS.US,D,19750902,000000,0.6868,0.6956,0.6603,0.6603,2660137,0
+DIS.US,D,19750903,000000,0.6603,0.6868,0.6518,0.6868,3641331,0
+DIS.US,D,19750904,000000,0.6868,0.6956,0.6691,0.6691,2540211,0
+DIS.US,D,19750905,000000,0.6691,0.678,0.6691,0.6691,2512956,0
+DIS.US,D,19750908,000000,0.6691,0.6868,0.6603,0.678,2055064,0
+DIS.US,D,19750909,000000,0.678,0.6956,0.6341,0.6426,3319716,0
+DIS.US,D,19750910,000000,0.6426,0.6426,0.6253,0.6426,2785510,0
+DIS.US,D,19750911,000000,0.6426,0.6603,0.6341,0.6518,1777059,0
+DIS.US,D,19750912,000000,0.6518,0.6691,0.6426,0.6518,2218594,0
+DIS.US,D,19750915,000000,0.6518,0.6518,0.6426,0.6426,1242852,0
+DIS.US,D,19750916,000000,0.6426,0.6603,0.6341,0.6341,1717094,0
+DIS.US,D,19750917,000000,0.6341,0.6426,0.6253,0.6341,1281008,0
+DIS.US,D,19750918,000000,0.6426,0.678,0.6426,0.6691,2774605,0
+DIS.US,D,19750919,000000,0.678,0.7045,0.678,0.7045,5015009,0
+DIS.US,D,19750922,000000,0.7045,0.7134,0.6868,0.6956,3663136,0
+DIS.US,D,19750923,000000,0.6956,0.7134,0.678,0.7134,4698844,0
+DIS.US,D,19750924,000000,0.7134,0.7309,0.7134,0.7221,4578922,0
+DIS.US,D,19750925,000000,0.7221,0.7396,0.7134,0.7309,3341523,0
+DIS.US,D,19750926,000000,0.7309,0.7396,0.7221,0.7221,3990202,0
+DIS.US,D,19750929,000000,0.7221,0.7221,0.6956,0.7045,1542659,0
+DIS.US,D,19750930,000000,0.6956,0.6956,0.678,0.678,4535312,0
+DIS.US,D,19751001,000000,0.678,0.6868,0.6518,0.6518,3570469,0
+DIS.US,D,19751002,000000,0.6518,0.678,0.6518,0.678,2044160,0
+DIS.US,D,19751003,000000,0.678,0.7221,0.678,0.7134,2572916,0
+DIS.US,D,19751006,000000,0.7134,0.7309,0.7134,0.7134,3494154,0
+DIS.US,D,19751007,000000,0.7134,0.7221,0.7045,0.7221,2185889,0
+DIS.US,D,19751008,000000,0.7221,0.7309,0.7134,0.7221,3799415,0
+DIS.US,D,19751009,000000,0.7221,0.7309,0.7134,0.7134,1886080,0
+DIS.US,D,19751010,000000,0.7134,0.7221,0.7045,0.7134,1695290,0
+DIS.US,D,19751013,000000,0.7134,0.7486,0.7134,0.7486,3548663,0
+DIS.US,D,19751014,000000,0.7486,0.766,0.7396,0.7486,5494705,0
+DIS.US,D,19751015,000000,0.7486,0.7574,0.7396,0.7396,2583820,0
+DIS.US,D,19751016,000000,0.7396,0.7574,0.7309,0.7396,4088324,0
+DIS.US,D,19751017,000000,0.7396,0.7574,0.7134,0.7309,4900536,0
+DIS.US,D,19751020,000000,0.7309,0.7574,0.7309,0.7574,2452995,0
+DIS.US,D,19751021,000000,0.766,0.7749,0.766,0.7749,5102225,0
+DIS.US,D,19751022,000000,0.7749,0.7749,0.7574,0.7574,3357876,0
+DIS.US,D,19751023,000000,0.7574,0.7749,0.7574,0.766,2643782,0
+DIS.US,D,19751024,000000,0.766,0.766,0.7396,0.7396,2583820,0
+DIS.US,D,19751027,000000,0.7396,0.7486,0.7309,0.7486,3036260,0
+DIS.US,D,19751028,000000,0.7486,0.766,0.7486,0.7574,3385129,0
+DIS.US,D,19751029,000000,0.7574,0.7574,0.7396,0.7486,2720100,0
+DIS.US,D,19751030,000000,0.7486,0.7574,0.7396,0.7574,2365775,0
+DIS.US,D,19751031,000000,0.7574,0.7574,0.7486,0.7574,2638330,0
+DIS.US,D,19751103,000000,0.7574,0.7574,0.7396,0.7486,1444540,0
+DIS.US,D,19751104,000000,0.7486,0.7574,0.7486,0.7574,1291910,0
+DIS.US,D,19751105,000000,0.7574,0.7837,0.7574,0.7749,4589823,0
+DIS.US,D,19751106,000000,0.7749,0.7925,0.766,0.7749,4573471,0
+DIS.US,D,19751107,000000,0.7749,0.7837,0.7749,0.7837,3270659,0
+DIS.US,D,19751110,000000,0.7837,0.7925,0.7749,0.7837,1820668,0
+DIS.US,D,19751111,000000,0.7837,0.7925,0.7837,0.7837,3581369,0
+DIS.US,D,19751112,000000,0.7925,0.8102,0.7925,0.8102,4213699,0
+DIS.US,D,19751113,000000,0.8102,0.8277,0.8102,0.8102,5036813,0
+DIS.US,D,19751114,000000,0.8102,0.8102,0.8014,0.8102,3543213,0
+DIS.US,D,19751117,000000,0.8102,0.8277,0.8102,0.8277,2976300,0
+DIS.US,D,19751118,000000,0.8277,0.8277,0.7925,0.8014,3565017,0
+DIS.US,D,19751119,000000,0.8014,0.8102,0.7749,0.7837,3423289,0
+DIS.US,D,19751120,000000,0.7837,0.7925,0.7837,0.7837,1798862,0
+DIS.US,D,19751121,000000,0.7837,0.7925,0.7749,0.7925,1068413,0
+DIS.US,D,19751124,000000,0.7925,0.8014,0.7837,0.8014,1095669,0
+DIS.US,D,19751125,000000,0.8014,0.8102,0.8014,0.8014,2104122,0
+DIS.US,D,19751126,000000,0.8014,0.8102,0.8014,0.8014,2529309,0
+DIS.US,D,19751128,000000,0.8014,0.8014,0.7925,0.8014,1815216,0
+DIS.US,D,19751201,000000,0.8014,0.8014,0.7574,0.7574,3319716,0
+DIS.US,D,19751202,000000,0.7574,0.766,0.7486,0.7486,1902432,0
+DIS.US,D,19751203,000000,0.7486,0.7486,0.7396,0.7396,3314267,0
+DIS.US,D,19751204,000000,0.7396,0.7574,0.7309,0.7486,2125929,0
+DIS.US,D,19751205,000000,0.7486,0.7574,0.7221,0.7221,1526305,0
+DIS.US,D,19751208,000000,0.7221,0.7309,0.7221,0.7221,1335518,0
+DIS.US,D,19751209,000000,0.7221,0.7396,0.7221,0.7396,1384579,0
+DIS.US,D,19751210,000000,0.7396,0.7486,0.7309,0.7486,1880627,0
+DIS.US,D,19751211,000000,0.7486,0.7574,0.7396,0.7486,2643782,0
+DIS.US,D,19751212,000000,0.7486,0.7486,0.7396,0.7486,3172539,0
+DIS.US,D,19751215,000000,0.7396,0.7396,0.7309,0.7396,1422735,0
+DIS.US,D,19751216,000000,0.7396,0.7574,0.7396,0.7396,2829120,0
+DIS.US,D,19751217,000000,0.7396,0.7574,0.7396,0.7486,1264655,0
+DIS.US,D,19751218,000000,0.7486,0.7486,0.7396,0.7486,1384579,0
+DIS.US,D,19751219,000000,0.7486,0.7486,0.7309,0.7309,2447542,0
+DIS.US,D,19751222,000000,0.7309,0.7309,0.7134,0.7134,1155632,0
+DIS.US,D,19751223,000000,0.7134,0.7396,0.7134,0.7396,2076865,0
+DIS.US,D,19751224,000000,0.7396,0.7486,0.7396,0.7486,1019356,0
+DIS.US,D,19751226,000000,0.7486,0.766,0.7486,0.766,1749802,0
+DIS.US,D,19751229,000000,0.766,0.7749,0.766,0.766,2006003,0
+DIS.US,D,19751230,000000,0.766,0.766,0.7574,0.766,763155,0
+DIS.US,D,19751231,000000,0.766,0.7749,0.766,0.7749,1177436,0
+DIS.US,D,19760102,000000,0.7749,0.8014,0.7749,0.8014,1112023,0
+DIS.US,D,19760105,000000,0.8014,0.8102,0.7925,0.8014,2605624,0
+DIS.US,D,19760106,000000,0.8014,0.8014,0.7925,0.8014,8007659,0
+DIS.US,D,19760107,000000,0.8014,0.8102,0.7925,0.7925,5854478,0
+DIS.US,D,19760108,000000,0.7925,0.8014,0.7925,0.7925,3139832,0
+DIS.US,D,19760109,000000,0.7925,0.8188,0.7925,0.8188,11469106,0
+DIS.US,D,19760112,000000,0.8188,0.8277,0.8102,0.8188,8176643,0
+DIS.US,D,19760113,000000,0.8188,0.8365,0.8102,0.8102,7102778,0
+DIS.US,D,19760114,000000,0.8102,0.8188,0.8014,0.8188,5745456,0
+DIS.US,D,19760115,000000,0.8365,0.8627,0.8365,0.8365,14096534,0
+DIS.US,D,19760116,000000,0.8365,0.8627,0.8365,0.8454,7157290,0
+DIS.US,D,19760119,000000,0.8454,0.8627,0.8365,0.8627,4082872,0
+DIS.US,D,19760120,000000,0.8627,0.8719,0.8542,0.8627,7026464,0
+DIS.US,D,19760121,000000,0.8627,0.8894,0.8542,0.8805,5690944,0
+DIS.US,D,19760122,000000,0.8805,0.907,0.8719,0.907,3325169,0
+DIS.US,D,19760123,000000,0.907,0.9247,0.907,0.9156,4573471,0
+DIS.US,D,19760126,000000,0.9156,0.9247,0.8719,0.8894,4431741,0
+DIS.US,D,19760127,000000,0.8894,0.8982,0.8627,0.8719,4568018,0
+DIS.US,D,19760128,000000,0.8719,0.8894,0.8542,0.8805,4426290,0
+DIS.US,D,19760129,000000,0.8805,0.9156,0.8719,0.907,3624978,0
+DIS.US,D,19760130,000000,0.9156,0.9247,0.9156,0.9156,6835673,0
+DIS.US,D,19760202,000000,0.9156,0.9247,0.8982,0.9247,4240951,0
+DIS.US,D,19760203,000000,0.9247,0.9423,0.9156,0.9423,6077970,0
+DIS.US,D,19760204,000000,0.9423,0.9686,0.9423,0.9686,5723652,0
+DIS.US,D,19760205,000000,0.9686,0.9686,0.9335,0.9335,6475902,0
+DIS.US,D,19760206,000000,0.9335,0.9335,0.907,0.9156,4508058,0
+DIS.US,D,19760209,000000,0.9156,0.9508,0.9156,0.9335,3041711,0
+DIS.US,D,19760210,000000,0.9335,0.9423,0.9335,0.9423,2932689,0
+DIS.US,D,19760211,000000,0.9423,0.9508,0.9423,0.9423,3581369,0
+DIS.US,D,19760212,000000,0.9423,0.9508,0.9335,0.9335,2671038,0
+DIS.US,D,19760213,000000,0.9335,0.9335,0.9156,0.9247,3009005,0
+DIS.US,D,19760217,000000,0.9247,0.9247,0.9156,0.9156,2360324,0
+DIS.US,D,19760218,000000,0.9156,0.9247,0.907,0.9156,2006003,0
+DIS.US,D,19760219,000000,0.9247,0.9508,0.9247,0.9508,3128930,0
+DIS.US,D,19760220,000000,0.9508,0.9686,0.9508,0.9598,3515958,0
+DIS.US,D,19760223,000000,0.9598,0.9686,0.9508,0.9686,2164084,0
+DIS.US,D,19760224,000000,0.9686,0.9774,0.9686,0.9686,3406936,0
+DIS.US,D,19760225,000000,0.9686,0.9774,0.9508,0.9508,2442091,0
+DIS.US,D,19760226,000000,0.9508,0.9598,0.9335,0.9335,1940588,0
+DIS.US,D,19760227,000000,0.9247,0.9247,0.9156,0.9247,2240399,0
+DIS.US,D,19760301,000000,0.9247,0.9335,0.9247,0.9247,1749802,0
+DIS.US,D,19760302,000000,0.9247,0.9423,0.9247,0.9335,4704296,0
+DIS.US,D,19760303,000000,0.9335,0.9335,0.9156,0.9156,1798862,0
+DIS.US,D,19760304,000000,0.907,0.907,0.8894,0.8894,3009005,0
+DIS.US,D,19760305,000000,0.8894,0.8982,0.8894,0.8982,1357323,0
+DIS.US,D,19760308,000000,0.907,0.9335,0.907,0.9247,2213145,0
+DIS.US,D,19760309,000000,0.9335,0.9598,0.9335,0.9423,2747353,0
+DIS.US,D,19760310,000000,0.9423,0.9423,0.9247,0.9335,1738898,0
+DIS.US,D,19760311,000000,0.9335,0.9423,0.9247,0.9335,1439090,0
+DIS.US,D,19760312,000000,0.9335,0.9423,0.9156,0.9156,1515404,0
+DIS.US,D,19760315,000000,0.9156,0.9156,0.8982,0.8982,2006003,0
+DIS.US,D,19760316,000000,0.8982,0.9156,0.8982,0.9156,4039260,0
+DIS.US,D,19760317,000000,0.9156,0.9247,0.8982,0.9156,2033259,0
+DIS.US,D,19760318,000000,0.907,0.907,0.8894,0.8982,1330066,0
+DIS.US,D,19760319,000000,0.8982,0.907,0.8894,0.8982,1330066,0
+DIS.US,D,19760322,000000,0.8982,0.907,0.8982,0.8982,1368226,0
+DIS.US,D,19760323,000000,0.8982,0.9335,0.8982,0.9335,1591721,0
+DIS.US,D,19760324,000000,0.9335,0.9508,0.9335,0.9335,2910885,0
+DIS.US,D,19760325,000000,0.9335,0.9508,0.9156,0.9247,2491151,0
+DIS.US,D,19760326,000000,0.9247,0.9508,0.9247,0.9423,3597723,0
+DIS.US,D,19760329,000000,0.9423,0.9423,0.9247,0.9335,1924237,0
+DIS.US,D,19760330,000000,0.9335,0.9335,0.907,0.9156,1531758,0
+DIS.US,D,19760331,000000,0.9156,0.9423,0.9156,0.9423,1847922,0
+DIS.US,D,19760401,000000,0.9423,0.9508,0.9156,0.9335,3325169,0
+DIS.US,D,19760402,000000,0.9335,0.9423,0.9247,0.9335,1488150,0
+DIS.US,D,19760405,000000,0.9335,0.9598,0.9335,0.9598,3390583,0
+DIS.US,D,19760406,000000,0.9598,0.9686,0.9508,0.9598,3205243,0
+DIS.US,D,19760407,000000,0.9598,0.9686,0.9335,0.9335,3096221,0
+DIS.US,D,19760408,000000,0.9247,0.9247,0.8982,0.907,4088324,0
+DIS.US,D,19760409,000000,0.907,0.907,0.8894,0.8894,2780060,0
+DIS.US,D,19760412,000000,0.8894,0.8982,0.8719,0.8805,2998102,0
+DIS.US,D,19760413,000000,0.8805,0.8982,0.8805,0.8982,2033259,0
+DIS.US,D,19760414,000000,0.8982,0.8982,0.8542,0.8542,4426290,0
+DIS.US,D,19760415,000000,0.8542,0.8627,0.8454,0.8542,4219149,0
+DIS.US,D,19760419,000000,0.8627,0.8719,0.8627,0.8719,3472347,0
+DIS.US,D,19760420,000000,0.8805,0.907,0.8805,0.8982,2927237,0
+DIS.US,D,19760421,000000,0.8982,0.9156,0.8982,0.8982,4153736,0
+DIS.US,D,19760422,000000,0.8982,0.907,0.8982,0.8982,2616525,0
+DIS.US,D,19760423,000000,0.8982,0.8982,0.8719,0.8805,1995102,0
+DIS.US,D,19760426,000000,0.8805,0.8894,0.8719,0.8894,1308262,0
+DIS.US,D,19760427,000000,0.8894,0.8894,0.8627,0.8627,1433638,0
+DIS.US,D,19760428,000000,0.8627,0.8719,0.8542,0.8719,2311263,0
+DIS.US,D,19760429,000000,0.8719,0.8805,0.8542,0.8627,2692845,0
+DIS.US,D,19760430,000000,0.8627,0.8627,0.8365,0.8365,2185889,0
+DIS.US,D,19760503,000000,0.8365,0.8365,0.8188,0.8277,4666138,0
+DIS.US,D,19760504,000000,0.8277,0.8542,0.8277,0.8542,3139832,0
+DIS.US,D,19760505,000000,0.8542,0.8542,0.8277,0.8365,1809764,0
+DIS.US,D,19760506,000000,0.8365,0.8454,0.8365,0.8454,1989651,0
+DIS.US,D,19760507,000000,0.8454,0.8627,0.8454,0.8627,1989651,0
+DIS.US,D,19760510,000000,0.8719,0.8894,0.8719,0.8894,2829120,0
+DIS.US,D,19760511,000000,0.8894,0.8894,0.8627,0.8627,3428738,0
+DIS.US,D,19760512,000000,0.8627,0.8627,0.8454,0.8542,2294913,0
+DIS.US,D,19760513,000000,0.8542,0.8542,0.8454,0.8454,1755254,0
+DIS.US,D,19760514,000000,0.8454,0.8454,0.8277,0.8365,1613525,0
+DIS.US,D,19760517,000000,0.8365,0.8365,0.8102,0.8188,4050163,0
+DIS.US,D,19760518,000000,0.8188,0.8365,0.8188,0.8277,4557116,0
+DIS.US,D,19760519,000000,0.8277,0.8365,0.8277,0.8277,2376678,0
+DIS.US,D,19760520,000000,0.8277,0.8365,0.8188,0.8277,6170640,0
+DIS.US,D,19760521,000000,0.8277,0.8277,0.8188,0.8188,2720100,0
+DIS.US,D,19760524,000000,0.8188,0.8188,0.7925,0.7925,2371226,0
+DIS.US,D,19760525,000000,0.7925,0.8102,0.7925,0.8102,2480248,0
+DIS.US,D,19760526,000000,0.8102,0.8188,0.8014,0.8188,2213145,0
+DIS.US,D,19760527,000000,0.8188,0.8188,0.8102,0.8188,5391133,0
+DIS.US,D,19760528,000000,0.8188,0.8454,0.8188,0.8277,2458445,0
+DIS.US,D,19760601,000000,0.8277,0.8277,0.8014,0.8188,2507504,0
+DIS.US,D,19760602,000000,0.8188,0.8365,0.8188,0.8188,1057512,0
+DIS.US,D,19760603,000000,0.8188,0.8188,0.8014,0.8014,2714644,0
+DIS.US,D,19760604,000000,0.8014,0.8102,0.7837,0.7837,5532863,0
+DIS.US,D,19760607,000000,0.7837,0.7925,0.7749,0.7925,1706194,0
+DIS.US,D,19760608,000000,0.7925,0.8014,0.7837,0.7925,3603176,0
+DIS.US,D,19760609,000000,0.7925,0.7925,0.7837,0.7837,1689841,0
+DIS.US,D,19760610,000000,0.7837,0.7925,0.7749,0.7925,10226256,0
+DIS.US,D,19760611,000000,0.7925,0.8102,0.7925,0.8102,3379680,0
+DIS.US,D,19760614,000000,0.8188,0.8365,0.8188,0.8365,3870279,0
+DIS.US,D,19760615,000000,0.8365,0.8365,0.8277,0.8277,2322169,0
+DIS.US,D,19760616,000000,0.8277,0.8454,0.8277,0.8365,2125929,0
+DIS.US,D,19760617,000000,0.8365,0.8627,0.8365,0.8627,4006554,0
+DIS.US,D,19760618,000000,0.8719,0.8894,0.8719,0.8719,3385129,0
+DIS.US,D,19760621,000000,0.8719,0.8805,0.8719,0.8719,1902432,0
+DIS.US,D,19760622,000000,0.8719,0.8719,0.8542,0.8542,2861825,0
+DIS.US,D,19760623,000000,0.8542,0.8627,0.8454,0.8542,2594722,0
+DIS.US,D,19760624,000000,0.8542,0.8719,0.8542,0.8627,2867275,0
+DIS.US,D,19760625,000000,0.8627,0.8719,0.8542,0.8542,3379680,0
+DIS.US,D,19760628,000000,0.8542,0.8627,0.8542,0.8542,1673486,0
+DIS.US,D,19760629,000000,0.8542,0.8719,0.8542,0.8627,3374229,0
+DIS.US,D,19760630,000000,0.8719,0.8805,0.8719,0.8719,2621978,0
+DIS.US,D,19760701,000000,0.8719,0.8805,0.8542,0.8542,3232499,0
+DIS.US,D,19760702,000000,0.8542,0.8627,0.8542,0.8627,1842470,0
+DIS.US,D,19760706,000000,0.8627,0.8719,0.8454,0.8454,2300363,0
+DIS.US,D,19760707,000000,0.8454,0.8542,0.8365,0.8454,5036813,0
+DIS.US,D,19760708,000000,0.8454,0.8542,0.8365,0.8365,3515958,0
+DIS.US,D,19760709,000000,0.8365,0.8542,0.8365,0.8542,2387579,0
+DIS.US,D,19760712,000000,0.8542,0.8719,0.8542,0.8627,3183440,0
+DIS.US,D,19760713,000000,0.8627,0.8719,0.8542,0.8542,3734000,0
+DIS.US,D,19760714,000000,0.8542,0.8627,0.8542,0.8627,3739452,0
+DIS.US,D,19760715,000000,0.8542,0.8542,0.8102,0.8188,11741663,0
+DIS.US,D,19760716,000000,0.8102,0.8102,0.7925,0.8102,9059722,0
+DIS.US,D,19760719,000000,0.8102,0.8102,0.7837,0.7837,7271760,0
+DIS.US,D,19760720,000000,0.7837,0.7925,0.7749,0.7925,5102225,0
+DIS.US,D,19760721,000000,0.7925,0.8102,0.7837,0.7837,3870279,0
+DIS.US,D,19760722,000000,0.7837,0.8014,0.7837,0.8014,3995656,0
+DIS.US,D,19760723,000000,0.8014,0.8014,0.7925,0.8014,3477802,0
+DIS.US,D,19760726,000000,0.7925,0.7925,0.7837,0.7837,1973297,0
+DIS.US,D,19760727,000000,0.7837,0.7925,0.7837,0.7837,6704849,0
+DIS.US,D,19760728,000000,0.7837,0.7837,0.766,0.7749,13306127,0
+DIS.US,D,19760729,000000,0.7749,0.7749,0.7574,0.766,4824220,0
+DIS.US,D,19760730,000000,0.766,0.7749,0.766,0.766,1586268,0
+DIS.US,D,19760802,000000,0.766,0.766,0.7574,0.7574,2796410,0
+DIS.US,D,19760803,000000,0.7574,0.8014,0.7486,0.8014,4551666,0
+DIS.US,D,19760804,000000,0.8014,0.8188,0.7925,0.7925,5641883,0
+DIS.US,D,19760805,000000,0.7925,0.8014,0.7925,0.7925,1248300,0
+DIS.US,D,19760806,000000,0.7925,0.7925,0.7749,0.7749,8699951,0
+DIS.US,D,19760809,000000,0.7749,0.7749,0.766,0.7749,1809764,0
+DIS.US,D,19760810,000000,0.7749,0.7837,0.766,0.7749,7119131,0
+DIS.US,D,19760811,000000,0.7749,0.7925,0.7749,0.7837,3156185,0
+DIS.US,D,19760812,000000,0.7837,0.7837,0.7749,0.7837,1188339,0
+DIS.US,D,19760813,000000,0.7837,0.7925,0.7837,0.7925,2322169,0
+DIS.US,D,19760816,000000,0.7925,0.8014,0.7837,0.7925,2981748,0
+DIS.US,D,19760817,000000,0.7925,0.7925,0.7749,0.7749,3957494,0
+DIS.US,D,19760818,000000,0.7749,0.7749,0.7574,0.7574,8977955,0
+DIS.US,D,19760819,000000,0.7574,0.7925,0.7396,0.7396,5053167,0
+DIS.US,D,19760820,000000,0.7396,0.7396,0.7309,0.7309,3068968,0
+DIS.US,D,19760823,000000,0.7309,0.7574,0.7309,0.7574,2240399,0
+DIS.US,D,19760824,000000,0.7574,0.7574,0.7396,0.7396,2463896,0
+DIS.US,D,19760825,000000,0.7396,0.7574,0.7396,0.7574,2840021,0
+DIS.US,D,19760826,000000,0.7486,0.7486,0.7396,0.7396,1689841,0
+DIS.US,D,19760827,000000,0.7396,0.7396,0.7309,0.7396,2965397,0
+DIS.US,D,19760830,000000,0.7396,0.7574,0.7396,0.7486,1237396,0
+DIS.US,D,19760831,000000,0.7574,0.766,0.7574,0.7574,2436638,0
+DIS.US,D,19760901,000000,0.766,0.7837,0.766,0.7837,3330618,0
+DIS.US,D,19760902,000000,0.7837,0.7925,0.7749,0.7837,3074418,0
+DIS.US,D,19760903,000000,0.7837,0.7925,0.7837,0.7925,1106571,0
+DIS.US,D,19760907,000000,0.7925,0.8014,0.7925,0.8014,1967845,0
+DIS.US,D,19760908,000000,0.8014,0.8014,0.7837,0.7925,2698290,0
+DIS.US,D,19760909,000000,0.7925,0.7925,0.7749,0.7749,1526305,0
+DIS.US,D,19760910,000000,0.7749,0.7837,0.7574,0.7837,3232499,0
+DIS.US,D,19760913,000000,0.7837,0.7837,0.7574,0.7574,1646231,0
+DIS.US,D,19760914,000000,0.7574,0.766,0.7486,0.7574,1815216,0
+DIS.US,D,19760915,000000,0.7574,0.766,0.7396,0.7574,2354874,0
+DIS.US,D,19760916,000000,0.7574,0.7749,0.7574,0.7749,4349974,0
+DIS.US,D,19760917,000000,0.7749,0.7925,0.7749,0.7837,3684942,0
+DIS.US,D,19760920,000000,0.7837,0.7925,0.7749,0.7837,2649233,0
+DIS.US,D,19760921,000000,0.7837,0.7925,0.7749,0.7925,4884182,0
+DIS.US,D,19760922,000000,0.7925,0.8014,0.7837,0.7837,5222149,0
+DIS.US,D,19760923,000000,0.7837,0.7837,0.7574,0.7574,2583820,0
+DIS.US,D,19760924,000000,0.7574,0.766,0.7486,0.7486,3346973,0
+DIS.US,D,19760927,000000,0.7574,0.766,0.7574,0.766,2502051,0
+DIS.US,D,19760928,000000,0.766,0.766,0.7486,0.7574,1989651,0
+DIS.US,D,19760929,000000,0.7574,0.7574,0.7396,0.7486,4039260,0
+DIS.US,D,19760930,000000,0.7486,0.7486,0.7309,0.7396,3515958,0
+DIS.US,D,19761001,000000,0.7396,0.7396,0.7221,0.7309,4529860,0
+DIS.US,D,19761004,000000,0.7309,0.7309,0.7221,0.7309,3385129,0
+DIS.US,D,19761005,000000,0.7221,0.7221,0.7045,0.7134,4197345,0
+DIS.US,D,19761006,000000,0.7134,0.7221,0.6956,0.7045,4802416,0
+DIS.US,D,19761007,000000,0.7045,0.7134,0.6956,0.7134,3766708,0
+DIS.US,D,19761008,000000,0.7134,0.7134,0.6691,0.678,6644886,0
+DIS.US,D,19761011,000000,0.678,0.6868,0.6691,0.6691,3085321,0
+DIS.US,D,19761012,000000,0.6691,0.6868,0.6691,0.678,3118027,0
+DIS.US,D,19761013,000000,0.678,0.6868,0.6691,0.678,4638882,0
+DIS.US,D,19761014,000000,0.678,0.678,0.6691,0.678,2632878,0
+DIS.US,D,19761015,000000,0.678,0.6956,0.6691,0.6868,2583820,0
+DIS.US,D,19761018,000000,0.6868,0.6956,0.6868,0.6956,2316716,0
+DIS.US,D,19761019,000000,0.6956,0.6956,0.678,0.678,2354874,0
+DIS.US,D,19761020,000000,0.678,0.6868,0.678,0.678,1749802,0
+DIS.US,D,19761021,000000,0.678,0.678,0.6603,0.6603,3063515,0
+DIS.US,D,19761022,000000,0.6518,0.6518,0.6341,0.6518,3499604,0
+DIS.US,D,19761025,000000,0.6518,0.6603,0.6341,0.6518,1428188,0
+DIS.US,D,19761026,000000,0.6518,0.678,0.6518,0.6691,4535312,0
+DIS.US,D,19761027,000000,0.6691,0.678,0.6691,0.678,2027808,0
+DIS.US,D,19761028,000000,0.678,0.6956,0.678,0.6868,1837021,0
+DIS.US,D,19761029,000000,0.6956,0.7134,0.6956,0.7134,3455995,0
+DIS.US,D,19761101,000000,0.7134,0.7221,0.7045,0.7134,3368777,0
+DIS.US,D,19761103,000000,0.6956,0.6956,0.6603,0.6868,5685494,0
+DIS.US,D,19761104,000000,0.6868,0.7045,0.6868,0.6956,2425739,0
+DIS.US,D,19761105,000000,0.6956,0.6956,0.678,0.678,2153181,0
+DIS.US,D,19761108,000000,0.678,0.678,0.6691,0.678,1166532,0
+DIS.US,D,19761109,000000,0.678,0.6868,0.678,0.678,1515404,0
+DIS.US,D,19761110,000000,0.678,0.6956,0.678,0.6868,1646231,0
+DIS.US,D,19761111,000000,0.6868,0.7045,0.6868,0.7045,1597172,0
+DIS.US,D,19761112,000000,0.7045,0.7045,0.6868,0.6868,2240399,0
+DIS.US,D,19761115,000000,0.6868,0.6956,0.6868,0.6956,1738898,0
+DIS.US,D,19761116,000000,0.6956,0.7045,0.6868,0.6956,3128930,0
+DIS.US,D,19761117,000000,0.6956,0.7221,0.6868,0.7134,10079077,0
+DIS.US,D,19761118,000000,0.7134,0.7221,0.7134,0.7221,1935139,0
+DIS.US,D,19761119,000000,0.7221,0.7309,0.7134,0.7134,2790961,0
+DIS.US,D,19761122,000000,0.7134,0.7221,0.7045,0.7045,3586823,0
+DIS.US,D,19761123,000000,0.7045,0.7134,0.6956,0.7045,1847922,0
+DIS.US,D,19761124,000000,0.7045,0.7045,0.6868,0.6868,2164084,0
+DIS.US,D,19761126,000000,0.6868,0.6956,0.678,0.678,4246403,0
+DIS.US,D,19761129,000000,0.678,0.6868,0.6691,0.678,3679490,0
+DIS.US,D,19761130,000000,0.678,0.678,0.6603,0.6603,2551115,0
+DIS.US,D,19761201,000000,0.6603,0.678,0.6603,0.678,3041711,0
+DIS.US,D,19761202,000000,0.678,0.678,0.6603,0.6691,1695290,0
+DIS.US,D,19761203,000000,0.6691,0.6868,0.6691,0.6868,3428738,0
+DIS.US,D,19761206,000000,0.6868,0.7045,0.678,0.7045,2256753,0
+DIS.US,D,19761207,000000,0.7045,0.7045,0.6956,0.6956,2131379,0
+DIS.US,D,19761208,000000,0.6956,0.7045,0.6956,0.7045,3052615,0
+DIS.US,D,19761209,000000,0.7134,0.7221,0.7134,0.7134,4998655,0
+DIS.US,D,19761210,000000,0.7134,0.7221,0.7134,0.7134,2921788,0
+DIS.US,D,19761213,000000,0.7134,0.7221,0.7134,0.7134,2065967,0
+DIS.US,D,19761214,000000,0.7134,0.7309,0.7134,0.7309,4824220,0
+DIS.US,D,19761215,000000,0.7309,0.7309,0.7221,0.7309,4606177,0
+DIS.US,D,19761216,000000,0.7309,0.7309,0.7134,0.7309,4066518,0
+DIS.US,D,19761217,000000,0.7309,0.7396,0.7309,0.7309,5859927,0
+DIS.US,D,19761220,000000,0.7309,0.7309,0.7134,0.7134,1460894,0
+DIS.US,D,19761221,000000,0.7134,0.7309,0.7134,0.7221,4306367,0
+DIS.US,D,19761222,000000,0.7309,0.7574,0.7309,0.7396,4480802,0
+DIS.US,D,19761223,000000,0.7396,0.7486,0.7309,0.7396,2611076,0
+DIS.US,D,19761227,000000,0.7396,0.7574,0.7396,0.7486,3455995,0
+DIS.US,D,19761228,000000,0.7486,0.7574,0.7486,0.7574,3003553,0
+DIS.US,D,19761229,000000,0.7574,0.7574,0.7486,0.7486,1858822,0
+DIS.US,D,19761230,000000,0.7486,0.7574,0.7486,0.7486,4071970,0
+DIS.US,D,19761231,000000,0.7486,0.7486,0.7309,0.7309,1793410,0
+DIS.US,D,19770103,000000,0.7309,0.7396,0.7221,0.7309,3548663,0
+DIS.US,D,19770104,000000,0.7309,0.7309,0.7045,0.7045,4617078,0
+DIS.US,D,19770105,000000,0.7045,0.7134,0.7045,0.7045,2169537,0
+DIS.US,D,19770106,000000,0.7045,0.7221,0.6956,0.6956,5249405,0
+DIS.US,D,19770107,000000,0.6956,0.6956,0.6868,0.6956,3139832,0
+DIS.US,D,19770110,000000,0.6956,0.6956,0.6868,0.6956,3068968,0
+DIS.US,D,19770111,000000,0.6956,0.6956,0.678,0.6868,2518406,0
+DIS.US,D,19770112,000000,0.6868,0.6956,0.678,0.6868,3712194,0
+DIS.US,D,19770113,000000,0.6956,0.7045,0.6956,0.6956,3341523,0
+DIS.US,D,19770114,000000,0.7045,0.7221,0.7045,0.7221,2234951,0
+DIS.US,D,19770117,000000,0.7221,0.7221,0.7045,0.7045,2480248,0
+DIS.US,D,19770118,000000,0.7045,0.7045,0.678,0.6868,7549767,0
+DIS.US,D,19770119,000000,0.6868,0.6956,0.6868,0.6868,1798862,0
+DIS.US,D,19770120,000000,0.6868,0.6956,0.6603,0.6691,3134379,0
+DIS.US,D,19770121,000000,0.6691,0.678,0.6691,0.678,4518958,0
+DIS.US,D,19770124,000000,0.678,0.678,0.6691,0.678,3128930,0
+DIS.US,D,19770125,000000,0.678,0.678,0.6603,0.6691,6143385,0
+DIS.US,D,19770126,000000,0.6691,0.6691,0.6518,0.6518,4442645,0
+DIS.US,D,19770127,000000,0.6518,0.6518,0.6341,0.6341,3472347,0
+DIS.US,D,19770128,000000,0.6341,0.6426,0.6253,0.6341,3973849,0
+DIS.US,D,19770131,000000,0.6341,0.6426,0.6341,0.6341,6301469,0
+DIS.US,D,19770201,000000,0.6341,0.6518,0.6341,0.6426,2403934,0
+DIS.US,D,19770202,000000,0.6426,0.6518,0.6426,0.6426,2507504,0
+DIS.US,D,19770203,000000,0.6426,0.6426,0.6341,0.6426,1820668,0
+DIS.US,D,19770204,000000,0.6426,0.6426,0.6341,0.6426,2016907,0
+DIS.US,D,19770207,000000,0.6426,0.6426,0.6341,0.6341,2180438,0
+DIS.US,D,19770208,000000,0.6426,0.6426,0.6426,0.6426,1956944,0
+DIS.US,D,19770209,000000,0.6426,0.6426,0.6253,0.6341,1777059,0
+DIS.US,D,19770210,000000,0.6341,0.6341,0.6076,0.6163,9299568,0
+DIS.US,D,19770211,000000,0.6163,0.6163,0.5901,0.5901,12940900,0
+DIS.US,D,19770214,000000,0.5901,0.5988,0.5812,0.5988,5058618,0
+DIS.US,D,19770215,000000,0.5988,0.6076,0.5988,0.5988,6323273,0
+DIS.US,D,19770216,000000,0.6076,0.6163,0.6076,0.6076,2878178,0
+DIS.US,D,19770217,000000,0.6076,0.6163,0.6076,0.6076,2709193,0
+DIS.US,D,19770218,000000,0.6076,0.6076,0.5988,0.6076,2125929,0
+DIS.US,D,19770222,000000,0.6076,0.6163,0.6076,0.6076,1433638,0
+DIS.US,D,19770223,000000,0.6076,0.6076,0.5988,0.5988,1891530,0
+DIS.US,D,19770224,000000,0.5988,0.5988,0.5901,0.5901,1918786,0
+DIS.US,D,19770225,000000,0.5901,0.5901,0.5723,0.5901,2878178,0
+DIS.US,D,19770228,000000,0.5901,0.5901,0.5812,0.5901,2752805,0
+DIS.US,D,19770301,000000,0.5901,0.6076,0.5901,0.6076,3565017,0
+DIS.US,D,19770302,000000,0.6076,0.6076,0.5901,0.5988,3935691,0
+DIS.US,D,19770303,000000,0.5988,0.6076,0.5901,0.5988,2643782,0
+DIS.US,D,19770304,000000,0.5988,0.6076,0.5988,0.5988,1531758,0
+DIS.US,D,19770307,000000,0.5988,0.6163,0.5988,0.6163,2164084,0
+DIS.US,D,19770308,000000,0.6163,0.6163,0.5988,0.5988,3112576,0
+DIS.US,D,19770309,000000,0.5988,0.5988,0.5901,0.5901,1989651,0
+DIS.US,D,19770310,000000,0.5901,0.5988,0.5901,0.5988,2654681,0
+DIS.US,D,19770311,000000,0.5988,0.6076,0.5988,0.5988,1809764,0
+DIS.US,D,19770314,000000,0.5988,0.6076,0.5901,0.5988,2267656,0
+DIS.US,D,19770315,000000,0.5988,0.6163,0.5988,0.6076,4933242,0
+DIS.US,D,19770316,000000,0.6076,0.6076,0.5988,0.5988,3014456,0
+DIS.US,D,19770317,000000,0.5988,0.6076,0.5988,0.6076,5587375,0
+DIS.US,D,19770318,000000,0.6076,0.6076,0.5901,0.5901,3984751,0
+DIS.US,D,19770321,000000,0.5901,0.5901,0.5723,0.5723,7086425,0
+DIS.US,D,19770322,000000,0.5723,0.5812,0.5636,0.5723,4437193,0
+DIS.US,D,19770323,000000,0.5723,0.5723,0.5547,0.5547,6999210,0
+DIS.US,D,19770324,000000,0.5547,0.5547,0.5374,0.5374,7773263,0
+DIS.US,D,19770325,000000,0.5374,0.546,0.5195,0.5283,6176093,0
+DIS.US,D,19770328,000000,0.5283,0.5547,0.5283,0.546,6001657,0
+DIS.US,D,19770329,000000,0.546,0.5636,0.546,0.5547,4208247,0
+DIS.US,D,19770330,000000,0.5547,0.5547,0.5374,0.5374,3221597,0
+DIS.US,D,19770331,000000,0.5374,0.5547,0.5283,0.5374,2970848,0
+DIS.US,D,19770401,000000,0.5374,0.5547,0.5374,0.546,2507504,0
+DIS.US,D,19770404,000000,0.546,0.546,0.5374,0.5374,1439090,0
+DIS.US,D,19770405,000000,0.5374,0.5374,0.5283,0.5374,3439640,0
+DIS.US,D,19770406,000000,0.5374,0.546,0.5374,0.5374,2420285,0
+DIS.US,D,19770407,000000,0.5374,0.546,0.5374,0.5374,3510505,0
+DIS.US,D,19770411,000000,0.5374,0.546,0.5374,0.5374,3663136,0
+DIS.US,D,19770412,000000,0.5374,0.5547,0.5374,0.546,4677040,0
+DIS.US,D,19770413,000000,0.546,0.546,0.5374,0.546,3363327,0
+DIS.US,D,19770414,000000,0.546,0.5636,0.546,0.5547,3712194,0
+DIS.US,D,19770415,000000,0.5547,0.5547,0.546,0.5547,2850924,0
+DIS.US,D,19770418,000000,0.5547,0.5723,0.546,0.5636,8176643,0
+DIS.US,D,19770419,000000,0.5636,0.5723,0.5547,0.5636,3237952,0
+DIS.US,D,19770420,000000,0.5636,0.5636,0.5547,0.5547,3624978,0
+DIS.US,D,19770421,000000,0.5547,0.5547,0.5283,0.5374,5680042,0
+DIS.US,D,19770422,000000,0.5283,0.5283,0.5195,0.5195,6186994,0
+DIS.US,D,19770425,000000,0.5195,0.5283,0.5195,0.5283,3123477,0
+DIS.US,D,19770426,000000,0.5283,0.5283,0.5195,0.5195,3919339,0
+DIS.US,D,19770427,000000,0.5195,0.5374,0.5195,0.5283,3325169,0
+DIS.US,D,19770428,000000,0.5283,0.546,0.5283,0.5374,3477802,0
+DIS.US,D,19770429,000000,0.5374,0.546,0.5374,0.5374,3177991,0
+DIS.US,D,19770502,000000,0.5374,0.546,0.5374,0.546,1695290,0
+DIS.US,D,19770503,000000,0.5547,0.5636,0.5547,0.5547,1793410,0
+DIS.US,D,19770504,000000,0.5547,0.5636,0.5547,0.5547,2120476,0
+DIS.US,D,19770505,000000,0.5547,0.5636,0.546,0.5547,2273107,0
+DIS.US,D,19770506,000000,0.5547,0.5547,0.546,0.5547,2752805,0
+DIS.US,D,19770509,000000,0.5547,0.5547,0.546,0.5547,1052063,0
+DIS.US,D,19770510,000000,0.5547,0.5547,0.5547,0.5547,1973297,0
+DIS.US,D,19770511,000000,0.5547,0.5547,0.546,0.546,2654681,0
+DIS.US,D,19770512,000000,0.546,0.5547,0.546,0.5547,1613525,0
+DIS.US,D,19770513,000000,0.5547,0.5636,0.5547,0.5636,2578368,0
+DIS.US,D,19770516,000000,0.5636,0.5723,0.5636,0.5636,5505607,0
+DIS.US,D,19770517,000000,0.5636,0.5723,0.5636,0.5723,1722546,0
+DIS.US,D,19770518,000000,0.5723,0.5723,0.5547,0.5636,3935691,0
+DIS.US,D,19770519,000000,0.5636,0.5636,0.5547,0.5547,855823,0
+DIS.US,D,19770520,000000,0.5547,0.5547,0.546,0.5547,3150733,0
+DIS.US,D,19770523,000000,0.5547,0.5547,0.5374,0.546,1613525,0
+DIS.US,D,19770524,000000,0.546,0.546,0.5374,0.546,3537760,0
+DIS.US,D,19770525,000000,0.546,0.546,0.5283,0.5283,3772158,0
+DIS.US,D,19770526,000000,0.5283,0.5374,0.5195,0.5283,6214250,0
+DIS.US,D,19770527,000000,0.5283,0.5283,0.5107,0.5107,5358429,0
+DIS.US,D,19770531,000000,0.5021,0.5021,0.49311,0.5021,5827222,0
+DIS.US,D,19770601,000000,0.5021,0.5021,0.49311,0.5021,3581369,0
+DIS.US,D,19770602,000000,0.5021,0.5107,0.5021,0.5021,3210696,0
+DIS.US,D,19770603,000000,0.5021,0.5195,0.5021,0.5195,3139832,0
+DIS.US,D,19770606,000000,0.5195,0.5195,0.5021,0.5107,2354874,0
+DIS.US,D,19770607,000000,0.5107,0.5107,0.5021,0.5107,2376678,0
+DIS.US,D,19770608,000000,0.5107,0.5195,0.5107,0.5107,1569917,0
+DIS.US,D,19770609,000000,0.5107,0.5195,0.5107,0.5195,1210144,0
+DIS.US,D,19770610,000000,0.5195,0.5195,0.5107,0.5107,2518406,0
+DIS.US,D,19770613,000000,0.5195,0.5374,0.5195,0.5283,2589269,0
+DIS.US,D,19770614,000000,0.5283,0.546,0.5283,0.546,3712194,0
+DIS.US,D,19770615,000000,0.546,0.546,0.5374,0.5374,2245852,0
+DIS.US,D,19770616,000000,0.5374,0.546,0.5374,0.546,1417285,0
+DIS.US,D,19770617,000000,0.546,0.546,0.5374,0.546,1526305,0
+DIS.US,D,19770620,000000,0.546,0.5636,0.546,0.5636,2055064,0
+DIS.US,D,19770621,000000,0.5636,0.5723,0.5636,0.5636,3744904,0
+DIS.US,D,19770622,000000,0.5636,0.5636,0.5547,0.5636,2093220,0
+DIS.US,D,19770623,000000,0.5636,0.5723,0.5636,0.5723,1553561,0
+DIS.US,D,19770624,000000,0.5723,0.5723,0.5723,0.5723,1689841,0
+DIS.US,D,19770627,000000,0.5723,0.5812,0.5723,0.5812,1837021,0
+DIS.US,D,19770628,000000,0.5812,0.5812,0.5723,0.5723,3434191,0
+DIS.US,D,19770629,000000,0.5723,0.5723,0.5636,0.5723,2938140,0
+DIS.US,D,19770630,000000,0.5723,0.5812,0.5723,0.5723,992103,0
+DIS.US,D,19770701,000000,0.5723,0.5723,0.5636,0.5636,4164638,0
+DIS.US,D,19770705,000000,0.5636,0.5636,0.5636,0.5636,2333071,0
+DIS.US,D,19770706,000000,0.5636,0.5636,0.5547,0.5547,1608074,0
+DIS.US,D,19770707,000000,0.5547,0.5547,0.546,0.5547,2605624,0
+DIS.US,D,19770708,000000,0.5547,0.5636,0.5547,0.5547,2518406,0
+DIS.US,D,19770711,000000,0.5547,0.5547,0.5547,0.5547,1052063,0
+DIS.US,D,19770712,000000,0.5547,0.5547,0.546,0.5547,2011452,0
+DIS.US,D,19770713,000000,0.5547,0.5547,0.546,0.5547,1346418,0
+DIS.US,D,19770715,000000,0.5547,0.5636,0.546,0.5636,4006554,0
+DIS.US,D,19770718,000000,0.5636,0.5901,0.5547,0.5812,3892083,0
+DIS.US,D,19770719,000000,0.5812,0.5812,0.5723,0.5723,6143385,0
+DIS.US,D,19770720,000000,0.5723,0.5723,0.5636,0.5723,2142282,0
+DIS.US,D,19770721,000000,0.5723,0.5723,0.5636,0.5723,1815216,0
+DIS.US,D,19770722,000000,0.5723,0.5723,0.5723,0.5723,1820668,0
+DIS.US,D,19770725,000000,0.5723,0.5812,0.5723,0.5723,2365775,0
+DIS.US,D,19770726,000000,0.5723,0.5723,0.5723,0.5723,1231947,0
+DIS.US,D,19770727,000000,0.5723,0.5723,0.5636,0.5723,2627429,0
+DIS.US,D,19770728,000000,0.5723,0.5812,0.5636,0.5723,1755254,0
+DIS.US,D,19770729,000000,0.5723,0.5723,0.5723,0.5723,1924237,0
+DIS.US,D,19770801,000000,0.5723,0.5901,0.5723,0.5723,1907886,0
+DIS.US,D,19770802,000000,0.5723,0.5723,0.5723,0.5723,1678938,0
+DIS.US,D,19770803,000000,0.5723,0.5812,0.5723,0.5812,2120476,0
+DIS.US,D,19770804,000000,0.5812,0.5988,0.5723,0.5988,3532310,0
+DIS.US,D,19770805,000000,0.5988,0.5988,0.5901,0.5901,4295464,0
+DIS.US,D,19770808,000000,0.5901,0.5901,0.5723,0.5812,6514058,0
+DIS.US,D,19770809,000000,0.5812,0.5812,0.5723,0.5723,10591481,0
+DIS.US,D,19770810,000000,0.5723,0.5901,0.5723,0.5901,5838124,0
+DIS.US,D,19770811,000000,0.5901,0.5988,0.5812,0.5901,5516509,0
+DIS.US,D,19770812,000000,0.5901,0.5988,0.5812,0.5988,3314267,0
+DIS.US,D,19770815,000000,0.5988,0.6163,0.5901,0.6076,3897532,0
+DIS.US,D,19770816,000000,0.6076,0.6076,0.5988,0.6076,4148284,0
+DIS.US,D,19770817,000000,0.6076,0.6253,0.6076,0.6163,6786614,0
+DIS.US,D,19770818,000000,0.6163,0.6341,0.6163,0.6253,3832120,0
+DIS.US,D,19770819,000000,0.6253,0.6341,0.6163,0.6253,3968398,0
+DIS.US,D,19770822,000000,0.6253,0.6426,0.6253,0.6341,3515958,0
+DIS.US,D,19770823,000000,0.6341,0.6341,0.6163,0.6163,4840575,0
+DIS.US,D,19770824,000000,0.6163,0.6253,0.6163,0.6163,2905435,0
+DIS.US,D,19770825,000000,0.6163,0.6253,0.6076,0.6076,2540211,0
+DIS.US,D,19770826,000000,0.6076,0.6253,0.5988,0.6253,3848473,0
+DIS.US,D,19770829,000000,0.6253,0.6341,0.6253,0.6253,1466344,0
+DIS.US,D,19770830,000000,0.6253,0.6341,0.6163,0.6163,1564465,0
+DIS.US,D,19770831,000000,0.6163,0.6253,0.6163,0.6253,1913335,0
+DIS.US,D,19770901,000000,0.6253,0.6341,0.6163,0.6163,2545660,0
+DIS.US,D,19770902,000000,0.6163,0.6163,0.6163,0.6163,1542659,0
+DIS.US,D,19770906,000000,0.6163,0.6163,0.6076,0.6163,1640781,0
+DIS.US,D,19770907,000000,0.6163,0.6163,0.6076,0.6163,1956944,0
+DIS.US,D,19770908,000000,0.6076,0.6076,0.5901,0.5901,1826117,0
+DIS.US,D,19770909,000000,0.5901,0.5901,0.5812,0.5901,2300363,0
+DIS.US,D,19770912,000000,0.5901,0.5901,0.5812,0.5901,3608626,0
+DIS.US,D,19770913,000000,0.5901,0.5901,0.5812,0.5901,921237,0
+DIS.US,D,19770914,000000,0.5901,0.6076,0.5901,0.6076,2147730,0
+DIS.US,D,19770915,000000,0.6076,0.6076,0.5988,0.5988,1253752,0
+DIS.US,D,19770916,000000,0.5988,0.5988,0.5988,0.5988,1395481,0
+DIS.US,D,19770919,000000,0.5988,0.5988,0.5812,0.5812,2774605,0
+DIS.US,D,19770920,000000,0.5812,0.5901,0.5812,0.5901,1449992,0
+DIS.US,D,19770921,000000,0.5901,0.5988,0.5812,0.5812,2316716,0
+DIS.US,D,19770922,000000,0.5901,0.5901,0.5901,0.5901,1390028,0
+DIS.US,D,19770923,000000,0.5901,0.5988,0.5901,0.5988,1106571,0
+DIS.US,D,19770926,000000,0.5988,0.6076,0.5901,0.6076,1602622,0
+DIS.US,D,19770927,000000,0.6076,0.6163,0.5988,0.6076,2196792,0
+DIS.US,D,19770928,000000,0.6076,0.6163,0.6076,0.6163,2523858,0
+DIS.US,D,19770929,000000,0.6163,0.6163,0.6076,0.6163,2616525,0
+DIS.US,D,19770930,000000,0.6163,0.6163,0.6076,0.6076,1640781,0
+DIS.US,D,19771003,000000,0.6076,0.6076,0.5988,0.5988,1995102,0
+DIS.US,D,19771004,000000,0.5988,0.6076,0.5988,0.5988,2343972,0
+DIS.US,D,19771005,000000,0.5988,0.5988,0.5901,0.5901,1455441,0
+DIS.US,D,19771006,000000,0.5901,0.5988,0.5901,0.5988,1673486,0
+DIS.US,D,19771007,000000,0.5988,0.5988,0.5901,0.5901,632328,0
+DIS.US,D,19771010,000000,0.5901,0.5988,0.5901,0.5901,665036,0
+DIS.US,D,19771011,000000,0.5901,0.5988,0.5723,0.5812,1657133,0
+DIS.US,D,19771012,000000,0.5723,0.5723,0.5547,0.5547,3499604,0
+DIS.US,D,19771013,000000,0.5547,0.5636,0.5547,0.5636,3047161,0
+DIS.US,D,19771014,000000,0.5636,0.5723,0.5547,0.5636,1842470,0
+DIS.US,D,19771017,000000,0.5636,0.5723,0.5547,0.5636,1820668,0
+DIS.US,D,19771018,000000,0.5636,0.5636,0.5547,0.5547,1673486,0
+DIS.US,D,19771019,000000,0.5547,0.5547,0.5374,0.5374,3766708,0
+DIS.US,D,19771020,000000,0.5374,0.546,0.5374,0.546,1368226,0
+DIS.US,D,19771021,000000,0.546,0.546,0.5374,0.546,2305815,0
+DIS.US,D,19771024,000000,0.546,0.5547,0.5374,0.5374,1749802,0
+DIS.US,D,19771025,000000,0.5374,0.5374,0.5195,0.5374,5227601,0
+DIS.US,D,19771026,000000,0.5374,0.5547,0.5374,0.5547,10035468,0
+DIS.US,D,19771027,000000,0.5547,0.5812,0.546,0.5636,3150733,0
+DIS.US,D,19771028,000000,0.5636,0.5723,0.5547,0.5636,1820668,0
+DIS.US,D,19771031,000000,0.5636,0.5636,0.5547,0.5636,1275555,0
+DIS.US,D,19771101,000000,0.5547,0.5547,0.5547,0.5547,2022356,0
+DIS.US,D,19771102,000000,0.5547,0.5547,0.5374,0.5374,2714644,0
+DIS.US,D,19771103,000000,0.5374,0.546,0.5374,0.546,1488150,0
+DIS.US,D,19771104,000000,0.546,0.5636,0.546,0.5547,2551115,0
+DIS.US,D,19771107,000000,0.5547,0.5636,0.5547,0.5547,2365775,0
+DIS.US,D,19771108,000000,0.5547,0.5636,0.5547,0.5547,1242852,0
+DIS.US,D,19771109,000000,0.5547,0.5547,0.546,0.5547,3287011,0
+DIS.US,D,19771110,000000,0.5547,0.5812,0.5547,0.5812,3559565,0
+DIS.US,D,19771111,000000,0.5901,0.5988,0.5901,0.5901,7304471,0
+DIS.US,D,19771114,000000,0.5901,0.5988,0.5901,0.5901,2006003,0
+DIS.US,D,19771115,000000,0.5901,0.6076,0.5901,0.6076,5636433,0
+DIS.US,D,19771116,000000,0.6076,0.6426,0.5988,0.6253,7004658,0
+DIS.US,D,19771117,000000,0.6253,0.6341,0.6163,0.6163,4355427,0
+DIS.US,D,19771118,000000,0.6163,0.6253,0.6076,0.6163,1978748,0
+DIS.US,D,19771121,000000,0.6163,0.6253,0.6076,0.6253,3565017,0
+DIS.US,D,19771122,000000,0.6253,0.6341,0.6253,0.6341,4246403,0
+DIS.US,D,19771123,000000,0.6341,0.6341,0.6253,0.6341,3565017,0
+DIS.US,D,19771125,000000,0.6341,0.6341,0.6341,0.6341,1264655,0
+DIS.US,D,19771128,000000,0.6341,0.6341,0.6253,0.6253,1989651,0
+DIS.US,D,19771129,000000,0.6253,0.6426,0.6253,0.6253,5712747,0
+DIS.US,D,19771130,000000,0.6253,0.6603,0.6253,0.6603,6966503,0
+DIS.US,D,19771201,000000,0.6603,0.6603,0.6341,0.6426,3412385,0
+DIS.US,D,19771202,000000,0.6426,0.6518,0.6426,0.6518,3772158,0
+DIS.US,D,19771205,000000,0.6518,0.6518,0.6341,0.6341,3466897,0
+DIS.US,D,19771206,000000,0.6163,0.6163,0.5988,0.6076,5467450,0
+DIS.US,D,19771207,000000,0.6076,0.6076,0.5901,0.5988,6764807,0
+DIS.US,D,19771208,000000,0.5988,0.6076,0.5988,0.5988,2507504,0
+DIS.US,D,19771209,000000,0.5988,0.6163,0.5988,0.6163,2365775,0
+DIS.US,D,19771212,000000,0.6163,0.6253,0.6076,0.6163,3058066,0
+DIS.US,D,19771213,000000,0.6163,0.6163,0.5988,0.6076,2316716,0
+DIS.US,D,19771214,000000,0.6076,0.6163,0.6076,0.6163,1417285,0
+DIS.US,D,19771215,000000,0.6163,0.6163,0.6163,0.6163,4224600,0
+DIS.US,D,19771216,000000,0.6163,0.6163,0.5988,0.5988,1771605,0
+DIS.US,D,19771219,000000,0.5988,0.6076,0.5901,0.5901,1847922,0
+DIS.US,D,19771220,000000,0.5901,0.5988,0.5812,0.5988,4960499,0
+DIS.US,D,19771221,000000,0.5988,0.6076,0.5901,0.6076,3505055,0
+DIS.US,D,19771222,000000,0.6163,0.6253,0.6163,0.6163,3804866,0
+DIS.US,D,19771223,000000,0.6163,0.6253,0.6163,0.6253,2060514,0
+DIS.US,D,19771227,000000,0.6253,0.6253,0.6163,0.6163,2556565,0
+DIS.US,D,19771228,000000,0.6163,0.6253,0.6163,0.6163,2769155,0
+DIS.US,D,19771229,000000,0.6163,0.6253,0.6163,0.6163,4895083,0
+DIS.US,D,19771230,000000,0.6163,0.6253,0.6163,0.6163,1700743,0
+DIS.US,D,19780103,000000,0.6163,0.6163,0.6076,0.6163,1777059,0
+DIS.US,D,19780104,000000,0.5988,0.5988,0.5901,0.5988,3172539,0
+DIS.US,D,19780105,000000,0.5988,0.6076,0.5901,0.5901,19673005,0
+DIS.US,D,19780106,000000,0.5901,0.5901,0.5723,0.5723,4927790,0
+DIS.US,D,19780109,000000,0.5723,0.5723,0.5636,0.5636,4922338,0
+DIS.US,D,19780110,000000,0.5636,0.5723,0.5547,0.5636,3548663,0
+DIS.US,D,19780111,000000,0.5636,0.5723,0.5636,0.5636,2382130,0
+DIS.US,D,19780112,000000,0.5636,0.5723,0.5636,0.5636,2202244,0
+DIS.US,D,19780113,000000,0.5636,0.5723,0.5374,0.546,3058066,0
+DIS.US,D,19780116,000000,0.546,0.5547,0.5374,0.546,3025358,0
+DIS.US,D,19780117,000000,0.546,0.5547,0.546,0.546,1400930,0
+DIS.US,D,19780118,000000,0.546,0.5547,0.546,0.5547,2006003,0
+DIS.US,D,19780119,000000,0.5547,0.5547,0.5374,0.546,1782507,0
+DIS.US,D,19780120,000000,0.546,0.546,0.5374,0.546,986649,0
+DIS.US,D,19780123,000000,0.5374,0.5374,0.5283,0.5283,3935691,0
+DIS.US,D,19780124,000000,0.5283,0.5374,0.5283,0.5283,1509954,0
+DIS.US,D,19780125,000000,0.5283,0.5374,0.5283,0.5283,2055064,0
+DIS.US,D,19780126,000000,0.5283,0.5283,0.5107,0.5107,4971400,0
+DIS.US,D,19780127,000000,0.5107,0.5195,0.5021,0.5107,3690391,0
+DIS.US,D,19780130,000000,0.5107,0.5195,0.5107,0.5195,3019907,0
+DIS.US,D,19780131,000000,0.5195,0.5195,0.5021,0.5107,2594722,0
+DIS.US,D,19780201,000000,0.5107,0.5195,0.5107,0.5195,2965397,0
+DIS.US,D,19780202,000000,0.5195,0.5283,0.5107,0.5195,3521408,0
+DIS.US,D,19780203,000000,0.5195,0.5195,0.5195,0.5195,1351874,0
+DIS.US,D,19780206,000000,0.5283,0.5283,0.5283,0.5283,1488150,0
+DIS.US,D,19780207,000000,0.5283,0.5374,0.5283,0.5374,1188339,0
+DIS.US,D,19780208,000000,0.5374,0.5374,0.5283,0.5374,1482698,0
+DIS.US,D,19780209,000000,0.5283,0.5283,0.5195,0.5195,1580818,0
+DIS.US,D,19780210,000000,0.5195,0.5283,0.5195,0.5195,1433638,0
+DIS.US,D,19780213,000000,0.5195,0.5283,0.5195,0.5195,1559012,0
+DIS.US,D,19780214,000000,0.5195,0.5195,0.5195,0.5195,1548113,0
+DIS.US,D,19780215,000000,0.5195,0.5195,0.5107,0.5195,1177436,0
+DIS.US,D,19780216,000000,0.5107,0.5107,0.5107,0.5107,2305815,0
+DIS.US,D,19780217,000000,0.5107,0.5195,0.5107,0.5107,899430,0
+DIS.US,D,19780221,000000,0.5107,0.5107,0.5021,0.5107,1559012,0
+DIS.US,D,19780222,000000,0.5107,0.5195,0.5107,0.5107,1760704,0
+DIS.US,D,19780223,000000,0.5107,0.5107,0.5021,0.5107,2316716,0
+DIS.US,D,19780224,000000,0.5107,0.5283,0.5107,0.5283,1515404,0
+DIS.US,D,19780227,000000,0.5283,0.5283,0.5107,0.5107,2785510,0
+DIS.US,D,19780228,000000,0.5021,0.5021,0.49311,0.5021,1722546,0
+DIS.US,D,19780301,000000,0.5021,0.5021,0.49311,0.5021,1509954,0
+DIS.US,D,19780302,000000,0.5021,0.5107,0.5021,0.5107,1580818,0
+DIS.US,D,19780303,000000,0.5107,0.5107,0.5021,0.5107,910332,0
+DIS.US,D,19780306,000000,0.5107,0.5107,0.5021,0.5021,981197,0
+DIS.US,D,19780307,000000,0.5021,0.5195,0.5021,0.5107,1984198,0
+DIS.US,D,19780308,000000,0.5195,0.5283,0.5195,0.5195,2725546,0
+DIS.US,D,19780309,000000,0.5195,0.5283,0.5195,0.5195,2758255,0
+DIS.US,D,19780310,000000,0.5195,0.5195,0.5195,0.5195,1651681,0
+DIS.US,D,19780313,000000,0.5195,0.5283,0.5195,0.5195,1978748,0
+DIS.US,D,19780314,000000,0.5195,0.5195,0.5107,0.5195,2725546,0
+DIS.US,D,19780315,000000,0.5195,0.5195,0.5021,0.5021,2033259,0
+DIS.US,D,19780316,000000,0.5021,0.5021,0.49311,0.5021,2562014,0
+DIS.US,D,19780317,000000,0.5021,0.5195,0.5021,0.5107,4955046,0
+DIS.US,D,19780320,000000,0.5107,0.5283,0.5107,0.5195,2556565,0
+DIS.US,D,19780321,000000,0.5195,0.5283,0.5107,0.5107,1891530,0
+DIS.US,D,19780322,000000,0.5107,0.5107,0.5021,0.5021,1738898,0
+DIS.US,D,19780323,000000,0.5021,0.5021,0.5021,0.5021,1880627,0
+DIS.US,D,19780327,000000,0.5021,0.5021,0.49311,0.49311,2300363,0
+DIS.US,D,19780328,000000,0.49311,0.5021,0.49311,0.49311,3232499,0
+DIS.US,D,19780329,000000,0.49311,0.5021,0.49311,0.5021,2763708,0
+DIS.US,D,19780330,000000,0.5021,0.5021,0.5021,0.5021,1995102,0
+DIS.US,D,19780331,000000,0.5021,0.5021,0.49311,0.5021,1537209,0
+DIS.US,D,19780403,000000,0.49311,0.49311,0.49311,0.49311,2867275,0
+DIS.US,D,19780404,000000,0.49311,0.49311,0.4843,0.49311,1259204,0
+DIS.US,D,19780405,000000,0.49311,0.5107,0.49311,0.5021,2158634,0
+DIS.US,D,19780406,000000,0.5021,0.5195,0.5021,0.5107,2927237,0
+DIS.US,D,19780407,000000,0.5107,0.5195,0.5107,0.5195,1875177,0
+DIS.US,D,19780410,000000,0.5195,0.5283,0.5195,0.5283,3864826,0
+DIS.US,D,19780411,000000,0.5283,0.5283,0.5195,0.5195,2431188,0
+DIS.US,D,19780412,000000,0.5195,0.5283,0.5195,0.5195,2044160,0
+DIS.US,D,19780413,000000,0.5283,0.5547,0.5283,0.5547,5020458,0
+DIS.US,D,19780414,000000,0.5547,0.5723,0.5547,0.5547,8945246,0
+DIS.US,D,19780417,000000,0.5547,0.5723,0.5547,0.5547,17138247,0
+DIS.US,D,19780418,000000,0.5547,0.5636,0.5547,0.5636,4704296,0
+DIS.US,D,19780419,000000,0.5636,0.5636,0.5547,0.5636,3543213,0
+DIS.US,D,19780420,000000,0.5723,0.5812,0.5723,0.5812,6345077,0
+DIS.US,D,19780421,000000,0.5812,0.5901,0.5723,0.5812,4017459,0
+DIS.US,D,19780424,000000,0.5812,0.6076,0.5812,0.6076,6508611,0
+DIS.US,D,19780425,000000,0.6076,0.6253,0.5988,0.6076,9768365,0
+DIS.US,D,19780426,000000,0.6076,0.6076,0.5988,0.5988,8024012,0
+DIS.US,D,19780427,000000,0.5901,0.5901,0.5812,0.5901,7953150,0
+DIS.US,D,19780428,000000,0.5901,0.5988,0.5901,0.5988,5789065,0
+DIS.US,D,19780501,000000,0.5988,0.6076,0.5988,0.5988,4349974,0
+DIS.US,D,19780502,000000,0.5988,0.5988,0.5901,0.5901,4246403,0
+DIS.US,D,19780503,000000,0.5901,0.5901,0.5723,0.5723,6486804,0
+DIS.US,D,19780504,000000,0.5723,0.5812,0.5547,0.5723,8100327,0
+DIS.US,D,19780505,000000,0.5723,0.5901,0.5723,0.5812,4050163,0
+DIS.US,D,19780508,000000,0.5812,0.5901,0.5723,0.5812,3390583,0
+DIS.US,D,19780509,000000,0.5812,0.5812,0.5723,0.5723,2185889,0
+DIS.US,D,19780510,000000,0.5723,0.5812,0.5723,0.5812,3412385,0
+DIS.US,D,19780511,000000,0.5812,0.5988,0.5723,0.5988,2322169,0
+DIS.US,D,19780512,000000,0.5988,0.6076,0.5988,0.5988,7615180,0
+DIS.US,D,19780515,000000,0.5988,0.6076,0.5988,0.5988,6317820,0
+DIS.US,D,19780516,000000,0.6076,0.6163,0.6076,0.6076,9086975,0
+DIS.US,D,19780517,000000,0.6076,0.6253,0.6076,0.6163,7435298,0
+DIS.US,D,19780518,000000,0.6163,0.6253,0.6076,0.6163,5069521,0
+DIS.US,D,19780519,000000,0.6163,0.6163,0.6076,0.6076,3913888,0
+DIS.US,D,19780522,000000,0.6076,0.6341,0.6076,0.6341,3712194,0
+DIS.US,D,19780523,000000,0.6341,0.6426,0.6253,0.6341,10406142,0
+DIS.US,D,19780524,000000,0.6253,0.6253,0.6163,0.6253,5729102,0
+DIS.US,D,19780525,000000,0.6253,0.6341,0.6163,0.6163,4224600,0
+DIS.US,D,19780526,000000,0.6163,0.6253,0.6163,0.6253,1449992,0
+DIS.US,D,19780530,000000,0.6253,0.6341,0.6163,0.6341,2867275,0
+DIS.US,D,19780531,000000,0.6341,0.6426,0.6253,0.6426,9283216,0
+DIS.US,D,19780601,000000,0.6426,0.6426,0.6341,0.6341,2730999,0
+DIS.US,D,19780602,000000,0.6341,0.6426,0.6341,0.6341,4306367,0
+DIS.US,D,19780605,000000,0.6341,0.678,0.6341,0.6691,11970610,0
+DIS.US,D,19780606,000000,0.678,0.6868,0.678,0.6868,19127895,0
+DIS.US,D,19780607,000000,0.6868,0.6868,0.678,0.6868,8007659,0
+DIS.US,D,19780608,000000,0.6868,0.6956,0.678,0.678,6263309,0
+DIS.US,D,19780609,000000,0.678,0.6868,0.678,0.678,3657687,0
+DIS.US,D,19780612,000000,0.678,0.6868,0.6603,0.6603,5827222,0
+DIS.US,D,19780613,000000,0.6603,0.678,0.6426,0.678,4649787,0
+DIS.US,D,19780614,000000,0.678,0.678,0.6603,0.6603,3990202,0
+DIS.US,D,19780615,000000,0.6603,0.6603,0.6341,0.6518,4693395,0
+DIS.US,D,19780616,000000,0.6518,0.6518,0.6426,0.6518,4044713,0
+DIS.US,D,19780619,000000,0.6518,0.6518,0.6426,0.6518,3009005,0
+DIS.US,D,19780620,000000,0.6518,0.6518,0.6341,0.6341,3630430,0
+DIS.US,D,19780621,000000,0.6341,0.6426,0.6253,0.6341,3543213,0
+DIS.US,D,19780622,000000,0.6341,0.6341,0.6341,0.6341,3068968,0
+DIS.US,D,19780623,000000,0.6341,0.6426,0.6253,0.6341,4050163,0
+DIS.US,D,19780626,000000,0.6341,0.6341,0.6076,0.6076,2665586,0
+DIS.US,D,19780627,000000,0.6076,0.6253,0.6076,0.6163,4475347,0
+DIS.US,D,19780628,000000,0.6163,0.6341,0.6076,0.6253,1771605,0
+DIS.US,D,19780629,000000,0.6253,0.6253,0.6163,0.6253,1270106,0
+DIS.US,D,19780630,000000,0.6253,0.6253,0.6163,0.6163,670483,0
+DIS.US,D,19780703,000000,0.6163,0.6163,0.6076,0.6163,675936,0
+DIS.US,D,19780705,000000,0.6163,0.6163,0.6076,0.6163,2692845,0
+DIS.US,D,19780706,000000,0.6163,0.6253,0.6163,0.6253,1346418,0
+DIS.US,D,19780707,000000,0.6253,0.6426,0.6253,0.6341,2055064,0
+DIS.US,D,19780710,000000,0.6341,0.6341,0.6253,0.6341,1308262,0
+DIS.US,D,19780711,000000,0.6341,0.6341,0.6253,0.6253,2022356,0
+DIS.US,D,19780712,000000,0.6253,0.6253,0.6163,0.6253,3216146,0
+DIS.US,D,19780713,000000,0.6253,0.6253,0.6163,0.6163,2278556,0
+DIS.US,D,19780714,000000,0.6163,0.6341,0.6163,0.6341,1842470,0
+DIS.US,D,19780717,000000,0.6341,0.6426,0.6341,0.6341,2671038,0
+DIS.US,D,19780718,000000,0.6341,0.6341,0.6163,0.6163,2027808,0
+DIS.US,D,19780719,000000,0.6253,0.6341,0.6253,0.6341,1918786,0
+DIS.US,D,19780720,000000,0.6341,0.6341,0.6253,0.6253,6721202,0
+DIS.US,D,19780721,000000,0.6253,0.6253,0.6163,0.6163,3793964,0
+DIS.US,D,19780724,000000,0.6163,0.6253,0.6163,0.6253,3668588,0
+DIS.US,D,19780725,000000,0.6253,0.6341,0.6163,0.6341,2752805,0
+DIS.US,D,19780726,000000,0.6341,0.6341,0.6163,0.6253,4268207,0
+DIS.US,D,19780727,000000,0.6253,0.6341,0.6163,0.6253,3957494,0
+DIS.US,D,19780728,000000,0.6253,0.6341,0.6163,0.6253,2660137,0
+DIS.US,D,19780731,000000,0.6253,0.6518,0.6253,0.6518,7146389,0
+DIS.US,D,19780801,000000,0.6518,0.6603,0.6426,0.6603,4093774,0
+DIS.US,D,19780802,000000,0.6603,0.678,0.6518,0.678,3952045,0
+DIS.US,D,19780803,000000,0.678,0.6956,0.678,0.678,13028118,0
+DIS.US,D,19780804,000000,0.678,0.6868,0.678,0.6868,4851476,0
+DIS.US,D,19780807,000000,0.6868,0.6956,0.678,0.6868,4524411,0
+DIS.US,D,19780808,000000,0.6868,0.7134,0.678,0.7045,7947697,0
+DIS.US,D,19780809,000000,0.7045,0.7221,0.7045,0.7045,7228152,0
+DIS.US,D,19780810,000000,0.7045,0.7134,0.6956,0.7045,4344522,0
+DIS.US,D,19780811,000000,0.7045,0.7221,0.6956,0.7221,4055615,0
+DIS.US,D,19780814,000000,0.7221,0.7221,0.7045,0.7045,2632878,0
+DIS.US,D,19780815,000000,0.7045,0.7045,0.6956,0.7045,3635883,0
+DIS.US,D,19780816,000000,0.7045,0.7221,0.7045,0.7221,3243402,0
+DIS.US,D,19780817,000000,0.7221,0.7309,0.7134,0.7134,6197894,0
+DIS.US,D,19780818,000000,0.7134,0.7221,0.7134,0.7221,3843023,0
+DIS.US,D,19780821,000000,0.7134,0.7134,0.6956,0.6956,5314816,0
+DIS.US,D,19780822,000000,0.6956,0.7045,0.6868,0.6956,2153181,0
+DIS.US,D,19780823,000000,0.7045,0.7134,0.7045,0.7134,4317268,0
+DIS.US,D,19780824,000000,0.7134,0.7221,0.7134,0.7134,2621978,0
+DIS.US,D,19780825,000000,0.7134,0.7134,0.7045,0.7045,959393,0
+DIS.US,D,19780828,000000,0.7045,0.7045,0.6868,0.6956,1390028,0
+DIS.US,D,19780829,000000,0.6956,0.6956,0.678,0.678,1373675,0
+DIS.US,D,19780830,000000,0.678,0.6868,0.678,0.678,2273107,0
+DIS.US,D,19780831,000000,0.678,0.6868,0.6518,0.6603,1918786,0
+DIS.US,D,19780901,000000,0.6603,0.678,0.6603,0.6691,2125929,0
+DIS.US,D,19780905,000000,0.6691,0.678,0.6603,0.6691,1548113,0
+DIS.US,D,19780906,000000,0.678,0.6956,0.678,0.6868,3292462,0
+DIS.US,D,19780907,000000,0.6868,0.6956,0.6691,0.678,1161082,0
+DIS.US,D,19780908,000000,0.6868,0.6956,0.6868,0.6956,2583820,0
+DIS.US,D,19780911,000000,0.6956,0.7221,0.6956,0.7045,2055064,0
+DIS.US,D,19780912,000000,0.7045,0.7134,0.6956,0.7045,1662584,0
+DIS.US,D,19780913,000000,0.7045,0.7045,0.6956,0.6956,3690391,0
+DIS.US,D,19780914,000000,0.6956,0.6956,0.678,0.678,2382130,0
+DIS.US,D,19780915,000000,0.678,0.678,0.6691,0.678,3374229,0
+DIS.US,D,19780918,000000,0.678,0.6868,0.6603,0.6603,3630430,0
+DIS.US,D,19780919,000000,0.6518,0.6518,0.6426,0.6426,3870279,0
+DIS.US,D,19780920,000000,0.6426,0.6518,0.6253,0.6341,2338520,0
+DIS.US,D,19780921,000000,0.6341,0.6341,0.6163,0.6253,4502605,0
+DIS.US,D,19780922,000000,0.6253,0.6341,0.6253,0.6341,3810317,0
+DIS.US,D,19780925,000000,0.6341,0.6341,0.6253,0.6253,992103,0
+DIS.US,D,19780926,000000,0.6253,0.6426,0.6253,0.6426,1488150,0
+DIS.US,D,19780927,000000,0.6426,0.6518,0.6341,0.6341,3477802,0
+DIS.US,D,19780928,000000,0.6341,0.6518,0.6341,0.6518,1700743,0
+DIS.US,D,19780929,000000,0.6518,0.6603,0.6426,0.6603,1471796,0
+DIS.US,D,19781002,000000,0.6603,0.6691,0.6603,0.6603,1182888,0
+DIS.US,D,19781003,000000,0.6603,0.6603,0.6426,0.6518,1640781,0
+DIS.US,D,19781004,000000,0.6518,0.6603,0.6426,0.6518,1362775,0
+DIS.US,D,19781005,000000,0.6518,0.6603,0.6518,0.6603,11496360,0
+DIS.US,D,19781006,000000,0.6603,0.6691,0.6603,0.6603,3363327,0
+DIS.US,D,19781009,000000,0.6603,0.6691,0.6603,0.6691,2060514,0
+DIS.US,D,19781010,000000,0.6691,0.6691,0.6603,0.6603,1531758,0
+DIS.US,D,19781011,000000,0.6603,0.6691,0.6603,0.6691,1684389,0
+DIS.US,D,19781012,000000,0.6691,0.6868,0.6691,0.678,5592822,0
+DIS.US,D,19781013,000000,0.6691,0.6691,0.6691,0.6691,2087771,0
+DIS.US,D,19781016,000000,0.6691,0.6691,0.6603,0.6603,5952596,0
+DIS.US,D,19781017,000000,0.6518,0.6518,0.6341,0.6341,4900536,0
+DIS.US,D,19781018,000000,0.6341,0.6426,0.6341,0.6341,4895083,0
+DIS.US,D,19781019,000000,0.6341,0.6426,0.6341,0.6341,2714644,0
+DIS.US,D,19781020,000000,0.6341,0.6341,0.6163,0.6163,7849579,0
+DIS.US,D,19781023,000000,0.6163,0.6163,0.5988,0.6076,6230602,0
+DIS.US,D,19781024,000000,0.6076,0.6163,0.5988,0.5988,3090769,0
+DIS.US,D,19781025,000000,0.5988,0.6076,0.5988,0.5988,3058066,0
+DIS.US,D,19781026,000000,0.5988,0.5988,0.5812,0.5901,3254304,0
+DIS.US,D,19781027,000000,0.5901,0.5901,0.5636,0.5636,3107125,0
+DIS.US,D,19781030,000000,0.5636,0.5812,0.546,0.5812,5418390,0
+DIS.US,D,19781031,000000,0.5812,0.5812,0.5547,0.5547,2834570,0
+DIS.US,D,19781101,000000,0.5723,0.5988,0.5723,0.5988,4360878,0
+DIS.US,D,19781102,000000,0.5988,0.6253,0.5988,0.5988,4666138,0
+DIS.US,D,19781103,000000,0.5988,0.6076,0.5901,0.5988,4546214,0
+DIS.US,D,19781106,000000,0.5901,0.5901,0.5723,0.5723,561463,0
+DIS.US,D,19781107,000000,0.5723,0.5723,0.5547,0.5636,1951489,0
+DIS.US,D,19781108,000000,0.5636,0.5812,0.5636,0.5812,1826117,0
+DIS.US,D,19781109,000000,0.5812,0.5901,0.5723,0.5901,1935139,0
+DIS.US,D,19781110,000000,0.5901,0.5901,0.5812,0.5901,1662584,0
+DIS.US,D,19781113,000000,0.5901,0.5901,0.5723,0.5723,2736450,0
+DIS.US,D,19781114,000000,0.5723,0.5723,0.5547,0.5636,2393032,0
+DIS.US,D,19781115,000000,0.5636,0.5723,0.5636,0.5636,3870279,0
+DIS.US,D,19781116,000000,0.5723,0.5812,0.5723,0.5723,2284010,0
+DIS.US,D,19781117,000000,0.5723,0.5812,0.5723,0.5812,2785510,0
+DIS.US,D,19781120,000000,0.5812,0.5901,0.5812,0.5812,904882,0
+DIS.US,D,19781121,000000,0.5812,0.5901,0.5812,0.5812,1422735,0
+DIS.US,D,19781122,000000,0.5812,0.5901,0.5812,0.5901,1041159,0
+DIS.US,D,19781124,000000,0.5901,0.5901,0.5812,0.5901,474244,0
+DIS.US,D,19781127,000000,0.5901,0.5988,0.5901,0.5988,1526305,0
+DIS.US,D,19781128,000000,0.5988,0.5988,0.5901,0.5901,1242852,0
+DIS.US,D,19781129,000000,0.5901,0.5901,0.5723,0.5812,3575921,0
+DIS.US,D,19781130,000000,0.5812,0.5901,0.5812,0.5901,2038710,0
+DIS.US,D,19781201,000000,0.5901,0.6076,0.5901,0.6076,3450545,0
+DIS.US,D,19781204,000000,0.6076,0.6076,0.5988,0.6076,2044160,0
+DIS.US,D,19781205,000000,0.6076,0.6253,0.5988,0.6253,3047161,0
+DIS.US,D,19781206,000000,0.6253,0.6253,0.6076,0.6163,2616525,0
+DIS.US,D,19781207,000000,0.6163,0.6163,0.6076,0.6076,2038710,0
+DIS.US,D,19781208,000000,0.6076,0.6163,0.5988,0.6076,943041,0
+DIS.US,D,19781211,000000,0.6076,0.6163,0.5988,0.6163,2360324,0
+DIS.US,D,19781212,000000,0.6163,0.6163,0.6076,0.6076,2147730,0
+DIS.US,D,19781213,000000,0.6076,0.6163,0.5988,0.6076,1651681,0
+DIS.US,D,19781214,000000,0.6076,0.6163,0.6076,0.6163,1313713,0
+DIS.US,D,19781215,000000,0.6163,0.6163,0.6076,0.6163,3570469,0
+DIS.US,D,19781218,000000,0.5901,0.5901,0.5812,0.5812,4960499,0
+DIS.US,D,19781219,000000,0.5812,0.5901,0.5812,0.5812,2785510,0
+DIS.US,D,19781220,000000,0.5812,0.5901,0.5812,0.5901,4546214,0
+DIS.US,D,19781221,000000,0.5901,0.5988,0.5901,0.5901,2022356,0
+DIS.US,D,19781222,000000,0.5901,0.5988,0.5812,0.5988,1084770,0
+DIS.US,D,19781226,000000,0.5988,0.6163,0.5988,0.6163,1073867,0
+DIS.US,D,19781227,000000,0.6163,0.6163,0.6076,0.6163,2671038,0
+DIS.US,D,19781228,000000,0.6163,0.6253,0.6163,0.6163,2856375,0
+DIS.US,D,19781229,000000,0.6163,0.6253,0.6163,0.6163,2115027,0
+DIS.US,D,19790102,000000,0.6163,0.6253,0.6076,0.6253,1760704,0
+DIS.US,D,19790103,000000,0.6253,0.6426,0.6163,0.6426,4497153,0
+DIS.US,D,19790104,000000,0.6426,0.6603,0.6426,0.6518,5641883,0
+DIS.US,D,19790105,000000,0.6518,0.6518,0.6426,0.6518,4012007,0
+DIS.US,D,19790108,000000,0.6426,0.6426,0.6426,0.6426,2970848,0
+DIS.US,D,19790109,000000,0.6426,0.6603,0.6426,0.6518,3668588,0
+DIS.US,D,19790110,000000,0.6518,0.6518,0.6341,0.6426,3145284,0
+DIS.US,D,19790111,000000,0.6426,0.6603,0.6426,0.6603,3586823,0
+DIS.US,D,19790112,000000,0.6691,0.678,0.6691,0.678,4829671,0
+DIS.US,D,19790115,000000,0.678,0.678,0.6691,0.678,2169537,0
+DIS.US,D,19790116,000000,0.678,0.678,0.6603,0.6691,3548663,0
+DIS.US,D,19790117,000000,0.6691,0.6691,0.6518,0.6603,3156185,0
+DIS.US,D,19790118,000000,0.6603,0.6691,0.6603,0.6691,2267656,0
+DIS.US,D,19790119,000000,0.6691,0.678,0.6603,0.6691,2801864,0
+DIS.US,D,19790122,000000,0.6691,0.6691,0.6603,0.6691,1891530,0
+DIS.US,D,19790123,000000,0.6691,0.678,0.6603,0.6691,1689841,0
+DIS.US,D,19790124,000000,0.6691,0.6691,0.6603,0.6603,2578368,0
+DIS.US,D,19790125,000000,0.6603,0.6691,0.6603,0.6603,7860480,0
+DIS.US,D,19790126,000000,0.6691,0.678,0.6691,0.678,4551666,0
+DIS.US,D,19790129,000000,0.678,0.678,0.6691,0.6691,2284010,0
+DIS.US,D,19790130,000000,0.6691,0.6691,0.6603,0.6603,3270659,0
+DIS.US,D,19790131,000000,0.6603,0.6603,0.6341,0.6426,2769155,0
+DIS.US,D,19790201,000000,0.6426,0.6426,0.6341,0.6341,4764257,0
+DIS.US,D,19790202,000000,0.6341,0.6341,0.6163,0.6163,3014456,0
+DIS.US,D,19790205,000000,0.6163,0.6163,0.5988,0.5988,4486253,0
+DIS.US,D,19790206,000000,0.5988,0.6163,0.5988,0.6076,2861825,0
+DIS.US,D,19790207,000000,0.6076,0.6076,0.5812,0.5901,3864826,0
+DIS.US,D,19790208,000000,0.5901,0.5901,0.5901,0.5901,3177991,0
+DIS.US,D,19790209,000000,0.5901,0.5901,0.5812,0.5901,3352423,0
+DIS.US,D,19790212,000000,0.5901,0.5988,0.5812,0.5901,1537209,0
+DIS.US,D,19790213,000000,0.5988,0.6163,0.5988,0.6076,2562014,0
+DIS.US,D,19790214,000000,0.6076,0.6163,0.6076,0.6076,1946041,0
+DIS.US,D,19790215,000000,0.6076,0.6076,0.5988,0.6076,992103,0
+DIS.US,D,19790216,000000,0.6076,0.6076,0.5988,0.5988,1101121,0
+DIS.US,D,19790220,000000,0.6076,0.6163,0.6076,0.6076,1559012,0
+DIS.US,D,19790221,000000,0.6076,0.6163,0.5988,0.5988,2109574,0
+DIS.US,D,19790222,000000,0.5988,0.6076,0.5901,0.5988,2360324,0
+DIS.US,D,19790223,000000,0.5988,0.5988,0.5901,0.5901,2551115,0
+DIS.US,D,19790226,000000,0.5901,0.5901,0.5901,0.5901,1935139,0
+DIS.US,D,19790227,000000,0.5812,0.5812,0.5723,0.5723,2414837,0
+DIS.US,D,19790228,000000,0.5723,0.5812,0.5723,0.5723,1777059,0
+DIS.US,D,19790301,000000,0.5723,0.5723,0.5636,0.5723,1575367,0
+DIS.US,D,19790302,000000,0.5723,0.5723,0.5723,0.5723,1177436,0
+DIS.US,D,19790305,000000,0.5723,0.5901,0.5636,0.5723,9828326,0
+DIS.US,D,19790306,000000,0.5723,0.5812,0.5636,0.5636,2671038,0
+DIS.US,D,19790307,000000,0.5636,0.5723,0.5636,0.5723,5810867,0
+DIS.US,D,19790308,000000,0.5723,0.5812,0.5723,0.5723,2600172,0
+DIS.US,D,19790309,000000,0.5812,0.5901,0.5812,0.5901,6922892,0
+DIS.US,D,19790312,000000,0.5901,0.5901,0.5812,0.5901,3979299,0
+DIS.US,D,19790313,000000,0.5901,0.5988,0.5901,0.5901,4546214,0
+DIS.US,D,19790314,000000,0.5901,0.5901,0.5812,0.5901,2676488,0
+DIS.US,D,19790315,000000,0.5901,0.5901,0.5812,0.5812,3254304,0
+DIS.US,D,19790316,000000,0.5812,0.5901,0.5723,0.5812,7756910,0
+DIS.US,D,19790319,000000,0.5812,0.5812,0.5723,0.5723,5096773,0
+DIS.US,D,19790320,000000,0.5723,0.5812,0.5723,0.5723,20725066,0
+DIS.US,D,19790321,000000,0.5723,0.5901,0.5723,0.5901,4442645,0
+DIS.US,D,19790322,000000,0.5901,0.6076,0.5901,0.5901,7342625,0
+DIS.US,D,19790323,000000,0.5901,0.5988,0.5901,0.5901,2431188,0
+DIS.US,D,19790326,000000,0.5901,0.5988,0.5812,0.5812,986649,0
+DIS.US,D,19790327,000000,0.5812,0.5988,0.5812,0.5988,2414837,0
+DIS.US,D,19790328,000000,0.5988,0.5988,0.5901,0.5988,3248855,0
+DIS.US,D,19790329,000000,0.5988,0.6076,0.5988,0.6076,3123477,0
+DIS.US,D,19790330,000000,0.6076,0.6163,0.6076,0.6076,1706194,0
+DIS.US,D,19790402,000000,0.5988,0.5988,0.5901,0.5901,1253752,0
+DIS.US,D,19790403,000000,0.5901,0.6076,0.5901,0.6076,2360324,0
+DIS.US,D,19790404,000000,0.6076,0.6253,0.6076,0.6163,2463896,0
+DIS.US,D,19790405,000000,0.6163,0.6163,0.6163,0.6163,3128930,0
+DIS.US,D,19790406,000000,0.6163,0.6163,0.6163,0.6163,2382130,0
+DIS.US,D,19790409,000000,0.6163,0.6163,0.5988,0.6076,1504503,0
+DIS.US,D,19790410,000000,0.6076,0.6163,0.5988,0.6076,5031362,0
+DIS.US,D,19790411,000000,0.6076,0.6253,0.6076,0.6163,3101674,0
+DIS.US,D,19790412,000000,0.6163,0.6163,0.5988,0.6163,2414837,0
+DIS.US,D,19790416,000000,0.6076,0.6076,0.5988,0.5988,3679490,0
+DIS.US,D,19790417,000000,0.5988,0.5988,0.5901,0.5901,3074418,0
+DIS.US,D,19790418,000000,0.5901,0.6076,0.5901,0.5901,1171987,0
+DIS.US,D,19790419,000000,0.5901,0.5901,0.5812,0.5812,3526860,0
+DIS.US,D,19790420,000000,0.5812,0.5901,0.5723,0.5812,1858822,0
+DIS.US,D,19790423,000000,0.5812,0.5812,0.5812,0.5812,2910885,0
+DIS.US,D,19790424,000000,0.5812,0.5901,0.5812,0.5901,2011452,0
+DIS.US,D,19790425,000000,0.5901,0.5988,0.5812,0.5901,2463896,0
+DIS.US,D,19790426,000000,0.5901,0.5988,0.5901,0.5901,2431188,0
+DIS.US,D,19790427,000000,0.5901,0.5901,0.5812,0.5901,1330066,0
+DIS.US,D,19790430,000000,0.5901,0.5901,0.5812,0.5812,1569917,0
+DIS.US,D,19790501,000000,0.5812,0.5812,0.5723,0.5812,2267656,0
+DIS.US,D,19790502,000000,0.5723,0.5723,0.5723,0.5723,4480802,0
+DIS.US,D,19790503,000000,0.5723,0.5723,0.5547,0.5636,2480248,0
+DIS.US,D,19790504,000000,0.5636,0.5636,0.5547,0.5547,4540763,0
+DIS.US,D,19790507,000000,0.5547,0.5547,0.5374,0.5374,5064069,0
+DIS.US,D,19790508,000000,0.5374,0.5374,0.5283,0.5283,4611626,0
+DIS.US,D,19790509,000000,0.5283,0.5374,0.5195,0.5283,2496602,0
+DIS.US,D,19790510,000000,0.5283,0.5283,0.5107,0.5107,4279111,0
+DIS.US,D,19790511,000000,0.5107,0.5195,0.5107,0.5195,3265207,0
+DIS.US,D,19790514,000000,0.5195,0.5195,0.5107,0.5195,1520856,0
+DIS.US,D,19790515,000000,0.5195,0.5374,0.5195,0.5195,1613525,0
+DIS.US,D,19790516,000000,0.5195,0.5374,0.5195,0.5283,1815216,0
+DIS.US,D,19790517,000000,0.5283,0.546,0.5283,0.5374,2087771,0
+DIS.US,D,19790518,000000,0.546,0.5547,0.546,0.546,3096221,0
+DIS.US,D,19790521,000000,0.546,0.5547,0.5374,0.5547,2300363,0
+DIS.US,D,19790522,000000,0.5547,0.5547,0.5374,0.546,2447542,0
+DIS.US,D,19790523,000000,0.546,0.546,0.5195,0.5195,5091324,0
+DIS.US,D,19790524,000000,0.5195,0.5283,0.5195,0.5283,1924237,0
+DIS.US,D,19790525,000000,0.5283,0.5374,0.5283,0.5283,1499051,0
+DIS.US,D,19790529,000000,0.5283,0.5374,0.5283,0.5283,2987200,0
+DIS.US,D,19790530,000000,0.5283,0.5374,0.5283,0.5283,3079871,0
+DIS.US,D,19790531,000000,0.5283,0.5283,0.5283,0.5283,2665586,0
+DIS.US,D,19790601,000000,0.5283,0.5374,0.5283,0.5283,4077418,0
+DIS.US,D,19790604,000000,0.5283,0.5374,0.5283,0.5374,3085321,0
+DIS.US,D,19790605,000000,0.5374,0.546,0.5283,0.546,2284010,0
+DIS.US,D,19790606,000000,0.5547,0.5636,0.5547,0.5636,2529309,0
+DIS.US,D,19790607,000000,0.5636,0.5636,0.5636,0.5636,1935139,0
+DIS.US,D,19790608,000000,0.5636,0.5636,0.5547,0.5636,2703742,0
+DIS.US,D,19790611,000000,0.5636,0.5636,0.5547,0.5636,844920,0
+DIS.US,D,19790612,000000,0.5636,0.5723,0.5636,0.5636,3292462,0
+DIS.US,D,19790613,000000,0.5636,0.5636,0.5636,0.5636,2000551,0
+DIS.US,D,19790614,000000,0.5547,0.5547,0.546,0.5547,1924237,0
+DIS.US,D,19790615,000000,0.5547,0.5547,0.546,0.546,850372,0
+DIS.US,D,19790618,000000,0.546,0.5547,0.546,0.546,877627,0
+DIS.US,D,19790619,000000,0.546,0.5547,0.546,0.546,1531758,0
+DIS.US,D,19790620,000000,0.546,0.5547,0.546,0.546,2060514,0
+DIS.US,D,19790621,000000,0.546,0.5547,0.546,0.5547,3058066,0
+DIS.US,D,19790622,000000,0.5547,0.5636,0.546,0.5547,2185889,0
+DIS.US,D,19790625,000000,0.5547,0.5547,0.5374,0.546,2354874,0
+DIS.US,D,19790626,000000,0.5374,0.5374,0.5283,0.5283,2572916,0
+DIS.US,D,19790627,000000,0.5283,0.5374,0.5283,0.5374,1482698,0
+DIS.US,D,19790628,000000,0.5374,0.5374,0.5283,0.5374,1995102,0
+DIS.US,D,19790629,000000,0.5374,0.5374,0.5195,0.5195,2725546,0
+DIS.US,D,19790702,000000,0.5195,0.5195,0.5195,0.5195,1842470,0
+DIS.US,D,19790703,000000,0.5195,0.5283,0.5195,0.5195,2349421,0
+DIS.US,D,19790705,000000,0.5195,0.5283,0.5195,0.5195,1951489,0
+DIS.US,D,19790706,000000,0.5195,0.5283,0.5195,0.5283,1073867,0
+DIS.US,D,19790709,000000,0.5374,0.5374,0.5374,0.5374,4677040,0
+DIS.US,D,19790710,000000,0.5374,0.546,0.5374,0.546,2360324,0
+DIS.US,D,19790711,000000,0.546,0.5547,0.5374,0.546,2714644,0
+DIS.US,D,19790712,000000,0.546,0.5547,0.546,0.5547,8618182,0
+DIS.US,D,19790713,000000,0.5547,0.5547,0.546,0.5547,9441297,0
+DIS.US,D,19790716,000000,0.546,0.546,0.546,0.546,1929689,0
+DIS.US,D,19790717,000000,0.546,0.546,0.5374,0.5374,4360878,0
+DIS.US,D,19790718,000000,0.5374,0.5636,0.5374,0.5636,13033569,0
+DIS.US,D,19790719,000000,0.5636,0.5723,0.5547,0.5547,3548663,0
+DIS.US,D,19790720,000000,0.5547,0.5547,0.5547,0.5547,1826117,0
+DIS.US,D,19790723,000000,0.5547,0.5547,0.5547,0.5547,1564465,0
+DIS.US,D,19790724,000000,0.5547,0.5723,0.5547,0.5636,2660137,0
+DIS.US,D,19790725,000000,0.5636,0.5723,0.5636,0.5723,2393032,0
+DIS.US,D,19790726,000000,0.5723,0.5901,0.5636,0.5812,3902986,0
+DIS.US,D,19790727,000000,0.5812,0.5812,0.5723,0.5812,1275555,0
+DIS.US,D,19790730,000000,0.5812,0.5988,0.5812,0.5988,2382130,0
+DIS.US,D,19790731,000000,0.5988,0.6163,0.5988,0.6076,5358429,0
+DIS.US,D,19790801,000000,0.6076,0.6163,0.6076,0.6163,8432847,0
+DIS.US,D,19790802,000000,0.6163,0.6253,0.6163,0.6163,6530414,0
+DIS.US,D,19790803,000000,0.6163,0.6163,0.6076,0.6163,3047161,0
+DIS.US,D,19790806,000000,0.6163,0.6253,0.6076,0.6253,2807314,0
+DIS.US,D,19790807,000000,0.6253,0.6426,0.6163,0.6426,6252409,0
+DIS.US,D,19790808,000000,0.6426,0.6603,0.6426,0.6518,7985858,0
+DIS.US,D,19790809,000000,0.6518,0.6518,0.6341,0.6426,3123477,0
+DIS.US,D,19790810,000000,0.6426,0.6426,0.6341,0.6426,3030811,0
+DIS.US,D,19790813,000000,0.6426,0.6518,0.6253,0.6341,3188892,0
+DIS.US,D,19790814,000000,0.6341,0.6341,0.6253,0.6253,2191341,0
+DIS.US,D,19790815,000000,0.6253,0.6426,0.6253,0.6426,3750355,0
+DIS.US,D,19790816,000000,0.6426,0.6518,0.6341,0.6341,3270659,0
+DIS.US,D,19790817,000000,0.6341,0.6341,0.6253,0.6341,1444540,0
+DIS.US,D,19790820,000000,0.6253,0.6253,0.6163,0.6253,2970848,0
+DIS.US,D,19790821,000000,0.6253,0.6253,0.6163,0.6253,3188892,0
+DIS.US,D,19790822,000000,0.6253,0.6253,0.6163,0.6163,1951489,0
+DIS.US,D,19790823,000000,0.6163,0.6253,0.6163,0.6163,1395481,0
+DIS.US,D,19790824,000000,0.6163,0.6163,0.6076,0.6076,1041159,0
+DIS.US,D,19790827,000000,0.6163,0.6253,0.6163,0.6163,1967845,0
+DIS.US,D,19790828,000000,0.6163,0.6253,0.6163,0.6163,1379128,0
+DIS.US,D,19790829,000000,0.6163,0.6253,0.6163,0.6253,1520856,0
+DIS.US,D,19790830,000000,0.6253,0.6253,0.6163,0.6163,2000551,0
+DIS.US,D,19790831,000000,0.6163,0.6253,0.6163,0.6163,872176,0
+DIS.US,D,19790904,000000,0.6163,0.6253,0.6163,0.6163,2627429,0
+DIS.US,D,19790905,000000,0.6076,0.6076,0.5988,0.6076,1749802,0
+DIS.US,D,19790906,000000,0.6076,0.6163,0.5988,0.6163,3145284,0
+DIS.US,D,19790907,000000,0.6163,0.6253,0.6076,0.6253,2109574,0
+DIS.US,D,19790910,000000,0.6253,0.6253,0.6163,0.6163,937587,0
+DIS.US,D,19790911,000000,0.6163,0.6253,0.6163,0.6163,1379128,0
+DIS.US,D,19790912,000000,0.6163,0.6253,0.6163,0.6253,3635883,0
+DIS.US,D,19790913,000000,0.6253,0.6341,0.6253,0.6341,2196792,0
+DIS.US,D,19790914,000000,0.6341,0.6518,0.6253,0.6426,2703742,0
+DIS.US,D,19790917,000000,0.6426,0.6518,0.6341,0.6341,1270106,0
+DIS.US,D,19790918,000000,0.6341,0.6426,0.6341,0.6341,2256753,0
+DIS.US,D,19790919,000000,0.6253,0.6253,0.6163,0.6163,4965949,0
+DIS.US,D,19790920,000000,0.6163,0.6253,0.6163,0.6253,5832674,0
+DIS.US,D,19790921,000000,0.6253,0.6253,0.6163,0.6253,4022910,0
+DIS.US,D,19790924,000000,0.6253,0.6253,0.6163,0.6163,2518406,0
+DIS.US,D,19790925,000000,0.6163,0.6253,0.6163,0.6253,2322169,0
+DIS.US,D,19790926,000000,0.6253,0.6341,0.6253,0.6253,1738898,0
+DIS.US,D,19790927,000000,0.6253,0.6253,0.6163,0.6253,943041,0
+DIS.US,D,19790928,000000,0.6253,0.6253,0.6163,0.6253,2523858,0
+DIS.US,D,19791001,000000,0.6163,0.6163,0.6163,0.6163,1864274,0
+DIS.US,D,19791002,000000,0.6163,0.6163,0.6076,0.6163,1760704,0
+DIS.US,D,19791003,000000,0.6163,0.6163,0.6076,0.6076,1602622,0
+DIS.US,D,19791004,000000,0.6076,0.6163,0.6076,0.6076,2022356,0
+DIS.US,D,19791005,000000,0.6076,0.6163,0.6076,0.6163,1984198,0
+DIS.US,D,19791008,000000,0.6163,0.6163,0.6076,0.6076,2022356,0
+DIS.US,D,19791009,000000,0.6076,0.6076,0.5988,0.5988,3423289,0
+DIS.US,D,19791010,000000,0.5988,0.6076,0.5812,0.6076,6132482,0
+DIS.US,D,19791011,000000,0.5988,0.5988,0.5901,0.5988,2185889,0
+DIS.US,D,19791012,000000,0.5988,0.5988,0.5901,0.5901,1324615,0
+DIS.US,D,19791015,000000,0.5901,0.5988,0.5901,0.5901,2736450,0
+DIS.US,D,19791016,000000,0.5901,0.5901,0.5901,0.5901,1139279,0
+DIS.US,D,19791017,000000,0.5901,0.5988,0.5901,0.5988,921237,0
+DIS.US,D,19791018,000000,0.5901,0.5901,0.5901,0.5901,953940,0
+DIS.US,D,19791019,000000,0.5901,0.5901,0.5723,0.5723,1820668,0
+DIS.US,D,19791022,000000,0.5723,0.5723,0.5547,0.5723,2393032,0
+DIS.US,D,19791023,000000,0.5723,0.5812,0.5636,0.5723,3859377,0
+DIS.US,D,19791024,000000,0.5723,0.5812,0.5636,0.5723,1989651,0
+DIS.US,D,19791025,000000,0.5723,0.5723,0.5723,0.5723,1411837,0
+DIS.US,D,19791026,000000,0.5723,0.5812,0.5723,0.5723,1182888,0
+DIS.US,D,19791029,000000,0.5723,0.5812,0.5723,0.5723,817665,0
+DIS.US,D,19791030,000000,0.5723,0.5812,0.5723,0.5812,2071417,0
+DIS.US,D,19791031,000000,0.5812,0.5812,0.5723,0.5723,866724,0
+DIS.US,D,19791101,000000,0.5723,0.5723,0.5636,0.5723,2583820,0
+DIS.US,D,19791102,000000,0.5723,0.5723,0.5636,0.5723,610521,0
+DIS.US,D,19791105,000000,0.5723,0.5723,0.5636,0.5636,1221044,0
+DIS.US,D,19791106,000000,0.5636,0.5636,0.5547,0.5636,6824772,0
+DIS.US,D,19791107,000000,0.5547,0.5547,0.546,0.5547,4061066,0
+DIS.US,D,19791108,000000,0.5547,0.5636,0.5547,0.5636,6715750,0
+DIS.US,D,19791109,000000,0.5636,0.5723,0.5636,0.5723,2414837,0
+DIS.US,D,19791112,000000,0.5723,0.5812,0.5636,0.5812,2845473,0
+DIS.US,D,19791113,000000,0.5723,0.5723,0.5723,0.5723,2534762,0
+DIS.US,D,19791114,000000,0.5723,0.5723,0.5636,0.5723,4993205,0
+DIS.US,D,19791115,000000,0.5723,0.5812,0.5723,0.5723,932136,0
+DIS.US,D,19791116,000000,0.5723,0.5723,0.5636,0.5636,2251303,0
+DIS.US,D,19791119,000000,0.5723,0.5723,0.5723,0.5723,4480802,0
+DIS.US,D,19791120,000000,0.5723,0.5723,0.5636,0.5636,2949043,0
+DIS.US,D,19791121,000000,0.5636,0.5723,0.5636,0.5723,5369329,0
+DIS.US,D,19791123,000000,0.5723,0.5901,0.5723,0.5901,2049613,0
+DIS.US,D,19791126,000000,0.5901,0.6076,0.5901,0.6076,2022356,0
+DIS.US,D,19791127,000000,0.6076,0.6163,0.5988,0.6163,3575921,0
+DIS.US,D,19791128,000000,0.6163,0.6163,0.5988,0.6163,4126481,0
+DIS.US,D,19791129,000000,0.6163,0.6163,0.6076,0.6076,4448093,0
+DIS.US,D,19791130,000000,0.6076,0.6163,0.6076,0.6076,1869727,0
+DIS.US,D,19791203,000000,0.6076,0.6341,0.6076,0.6253,1896982,0
+DIS.US,D,19791204,000000,0.6253,0.6341,0.6253,0.6341,2202244,0
+DIS.US,D,19791205,000000,0.6341,0.6426,0.6341,0.6341,6045264,0
+DIS.US,D,19791206,000000,0.6341,0.6341,0.6253,0.6341,2502051,0
+DIS.US,D,19791207,000000,0.6341,0.6426,0.6163,0.6163,3957494,0
+DIS.US,D,19791210,000000,0.6163,0.6253,0.6163,0.6253,4791513,0
+DIS.US,D,19791211,000000,0.6253,0.6341,0.6163,0.6341,2572916,0
+DIS.US,D,19791212,000000,0.6341,0.6518,0.6253,0.6518,4726101,0
+DIS.US,D,19791213,000000,0.6518,0.678,0.6518,0.678,7626084,0
+DIS.US,D,19791214,000000,0.678,0.6868,0.6691,0.678,4606177,0
+DIS.US,D,19791217,000000,0.678,0.6868,0.6691,0.678,5696397,0
+DIS.US,D,19791218,000000,0.6691,0.6691,0.6426,0.6426,2273107,0
+DIS.US,D,19791219,000000,0.6426,0.6518,0.6253,0.6518,6961047,0
+DIS.US,D,19791220,000000,0.6518,0.6691,0.6518,0.6691,8454651,0
+DIS.US,D,19791221,000000,0.6691,0.678,0.6603,0.6603,4900536,0
+DIS.US,D,19791224,000000,0.6603,0.6603,0.6603,0.6603,4404483,0
+DIS.US,D,19791226,000000,0.6603,0.6868,0.6603,0.6868,5914440,0
+DIS.US,D,19791227,000000,0.6868,0.6956,0.6868,0.6956,7451650,0
+DIS.US,D,19791228,000000,0.6956,0.7045,0.6956,0.6956,10787719,0
+DIS.US,D,19791231,000000,0.6956,0.6956,0.6956,0.6956,3227049,0
+DIS.US,D,19800102,000000,0.6956,0.6956,0.6691,0.6691,8165742,0
+DIS.US,D,19800103,000000,0.6691,0.6691,0.6426,0.6603,10967604,0
+DIS.US,D,19800104,000000,0.6691,0.678,0.6691,0.6691,5227601,0
+DIS.US,D,19800107,000000,0.6691,0.678,0.6691,0.678,5674591,0
+DIS.US,D,19800108,000000,0.678,0.6956,0.6691,0.6868,6034363,0
+DIS.US,D,19800109,000000,0.6868,0.7134,0.6691,0.6868,6394138,0
+DIS.US,D,19800110,000000,0.6868,0.7045,0.678,0.6956,6405037,0
+DIS.US,D,19800111,000000,0.6956,0.7045,0.6956,0.6956,3363327,0
+DIS.US,D,19800114,000000,0.6956,0.6956,0.6868,0.6868,2605624,0
+DIS.US,D,19800115,000000,0.6868,0.7045,0.678,0.6956,5053167,0
+DIS.US,D,19800116,000000,0.7045,0.7221,0.7045,0.7045,7462551,0
+DIS.US,D,19800117,000000,0.7045,0.7309,0.7045,0.7309,8143936,0
+DIS.US,D,19800118,000000,0.7309,0.7309,0.7221,0.7309,6753909,0
+DIS.US,D,19800121,000000,0.7309,0.7396,0.7221,0.7396,7015560,0
+DIS.US,D,19800122,000000,0.7396,0.7396,0.7221,0.7221,3325169,0
+DIS.US,D,19800123,000000,0.7221,0.7309,0.7134,0.7221,3554113,0
+DIS.US,D,19800124,000000,0.7221,0.7309,0.7221,0.7309,7271760,0
+DIS.US,D,19800125,000000,0.7309,0.7309,0.7221,0.7309,5723652,0
+DIS.US,D,19800128,000000,0.7309,0.7396,0.7309,0.7309,6672142,0
+DIS.US,D,19800129,000000,0.7309,0.7309,0.7134,0.7221,4704296,0
+DIS.US,D,19800130,000000,0.7221,0.7309,0.7221,0.7221,1155632,0
+DIS.US,D,19800131,000000,0.7221,0.7309,0.7134,0.7221,6677595,0
+DIS.US,D,19800201,000000,0.7134,0.7134,0.7134,0.7134,2567466,0
+DIS.US,D,19800204,000000,0.7134,0.7221,0.7045,0.7134,2343972,0
+DIS.US,D,19800205,000000,0.7045,0.7045,0.6956,0.7045,3297915,0
+DIS.US,D,19800206,000000,0.6956,0.6956,0.6868,0.6868,3237952,0
+DIS.US,D,19800207,000000,0.6868,0.6956,0.678,0.6868,5298464,0
+DIS.US,D,19800208,000000,0.678,0.678,0.6691,0.678,2387579,0
+DIS.US,D,19800211,000000,0.678,0.678,0.6691,0.678,6481354,0
+DIS.US,D,19800212,000000,0.678,0.6956,0.6691,0.6956,3772158,0
+DIS.US,D,19800213,000000,0.7134,0.7309,0.7134,0.7221,4655235,0
+DIS.US,D,19800214,000000,0.7221,0.7221,0.7045,0.7045,5254855,0
+DIS.US,D,19800215,000000,0.7045,0.7045,0.6868,0.6956,2398483,0
+DIS.US,D,19800219,000000,0.6956,0.6956,0.6956,0.6956,2174987,0
+DIS.US,D,19800220,000000,0.6956,0.7134,0.6956,0.7134,3684942,0
+DIS.US,D,19800221,000000,0.7134,0.7221,0.7045,0.7134,1477249,0
+DIS.US,D,19800222,000000,0.7045,0.7045,0.6956,0.6956,2147730,0
+DIS.US,D,19800225,000000,0.6956,0.6956,0.678,0.6868,2545660,0
+DIS.US,D,19800226,000000,0.6868,0.6868,0.678,0.6868,1744350,0
+DIS.US,D,19800227,000000,0.6868,0.6868,0.678,0.678,3706747,0
+DIS.US,D,19800228,000000,0.678,0.678,0.6603,0.6603,3014456,0
+DIS.US,D,19800229,000000,0.6603,0.678,0.6603,0.6691,3243402,0
+DIS.US,D,19800303,000000,0.678,0.6868,0.678,0.678,1826117,0
+DIS.US,D,19800304,000000,0.678,0.7134,0.678,0.6956,4993205,0
+DIS.US,D,19800305,000000,0.6956,0.6956,0.678,0.6868,2720100,0
+DIS.US,D,19800306,000000,0.6691,0.6691,0.6518,0.6603,8956149,0
+DIS.US,D,19800307,000000,0.6603,0.6691,0.6518,0.6603,6732106,0
+DIS.US,D,19800310,000000,0.6603,0.6691,0.6518,0.6603,3014456,0
+DIS.US,D,19800311,000000,0.6603,0.678,0.6603,0.6691,3439640,0
+DIS.US,D,19800312,000000,0.6691,0.678,0.6603,0.6691,1896982,0
+DIS.US,D,19800313,000000,0.6691,0.678,0.6603,0.678,2027808,0
+DIS.US,D,19800314,000000,0.6691,0.6691,0.6603,0.6691,2611076,0
+DIS.US,D,19800317,000000,0.6691,0.6691,0.6603,0.6603,8509160,0
+DIS.US,D,19800318,000000,0.6603,0.6691,0.6518,0.6691,6116130,0
+DIS.US,D,19800319,000000,0.6691,0.678,0.6603,0.6603,1477249,0
+DIS.US,D,19800320,000000,0.6603,0.6691,0.6518,0.6518,1684389,0
+DIS.US,D,19800321,000000,0.6518,0.6603,0.6518,0.6603,8160291,0
+DIS.US,D,19800324,000000,0.6603,0.6603,0.6341,0.6341,6028912,0
+DIS.US,D,19800325,000000,0.6341,0.6518,0.6341,0.6518,1940588,0
+DIS.US,D,19800326,000000,0.6518,0.6603,0.6518,0.6518,2829120,0
+DIS.US,D,19800327,000000,0.6518,0.6518,0.6253,0.6518,3750355,0
+DIS.US,D,19800328,000000,0.6518,0.6868,0.6518,0.678,3287011,0
+DIS.US,D,19800331,000000,0.678,0.6868,0.6691,0.6868,6230602,0
+DIS.US,D,19800401,000000,0.6868,0.6956,0.678,0.6956,5412936,0
+DIS.US,D,19800402,000000,0.6956,0.6956,0.6956,0.6956,3128930,0
+DIS.US,D,19800403,000000,0.6956,0.6956,0.678,0.678,3777610,0
+DIS.US,D,19800407,000000,0.678,0.678,0.6426,0.6426,3270659,0
+DIS.US,D,19800408,000000,0.6426,0.6603,0.6341,0.6603,3199792,0
+DIS.US,D,19800409,000000,0.6691,0.6956,0.6691,0.6868,4944145,0
+DIS.US,D,19800410,000000,0.6956,0.7134,0.6956,0.7045,4197345,0
+DIS.US,D,19800411,000000,0.7045,0.7045,0.6868,0.6868,1782507,0
+DIS.US,D,19800414,000000,0.6868,0.6956,0.678,0.6956,2747353,0
+DIS.US,D,19800415,000000,0.6956,0.6956,0.678,0.6868,3439640,0
+DIS.US,D,19800416,000000,0.6868,0.6956,0.6691,0.6691,3079871,0
+DIS.US,D,19800417,000000,0.6691,0.6691,0.6603,0.6603,1548113,0
+DIS.US,D,19800418,000000,0.6603,0.6691,0.6518,0.6603,1215595,0
+DIS.US,D,19800421,000000,0.6603,0.6603,0.6518,0.6603,2273107,0
+DIS.US,D,19800422,000000,0.678,0.6956,0.678,0.6956,7805969,0
+DIS.US,D,19800423,000000,0.6956,0.7045,0.6603,0.6956,4960499,0
+DIS.US,D,19800424,000000,0.6956,0.7045,0.6868,0.6956,2681938,0
+DIS.US,D,19800425,000000,0.6956,0.7045,0.6868,0.7045,1406382,0
+DIS.US,D,19800428,000000,0.7045,0.7309,0.7045,0.7309,3739452,0
+DIS.US,D,19800429,000000,0.7309,0.7309,0.7221,0.7309,3030811,0
+DIS.US,D,19800430,000000,0.7309,0.7309,0.7134,0.7309,3537760,0
+DIS.US,D,19800501,000000,0.7221,0.7221,0.7045,0.7045,834018,0
+DIS.US,D,19800502,000000,0.7045,0.7134,0.7045,0.7045,2316716,0
+DIS.US,D,19800505,000000,0.7045,0.7134,0.7045,0.7045,3908436,0
+DIS.US,D,19800506,000000,0.7045,0.7221,0.7045,0.7134,6928343,0
+DIS.US,D,19800507,000000,0.7134,0.7221,0.7045,0.7134,6519513,0
+DIS.US,D,19800508,000000,0.7134,0.7134,0.6956,0.7045,8372883,0
+DIS.US,D,19800509,000000,0.7045,0.7134,0.7045,0.7134,1924237,0
+DIS.US,D,19800512,000000,0.7134,0.7396,0.7045,0.7396,8471003,0
+DIS.US,D,19800513,000000,0.7396,0.7486,0.7396,0.7486,10019114,0
+DIS.US,D,19800514,000000,0.7486,0.7749,0.7486,0.766,14047474,0
+DIS.US,D,19800515,000000,0.766,0.7837,0.766,0.7749,4775161,0
+DIS.US,D,19800516,000000,0.7749,0.7749,0.766,0.7749,7282665,0
+DIS.US,D,19800519,000000,0.7749,0.7749,0.766,0.7749,4666138,0
+DIS.US,D,19800520,000000,0.7749,0.7749,0.766,0.7749,3799415,0
+DIS.US,D,19800521,000000,0.7749,0.7749,0.766,0.7749,6628533,0
+DIS.US,D,19800522,000000,0.7749,0.7925,0.7749,0.7925,4366327,0
+DIS.US,D,19800523,000000,0.8014,0.8188,0.8014,0.8102,6394138,0
+DIS.US,D,19800527,000000,0.8102,0.8102,0.7925,0.8014,5445645,0
+DIS.US,D,19800528,000000,0.8014,0.8014,0.7925,0.7925,3772158,0
+DIS.US,D,19800529,000000,0.7925,0.7925,0.7749,0.7749,2583820,0
+DIS.US,D,19800530,000000,0.7749,0.7749,0.766,0.7749,6366880,0
+DIS.US,D,19800602,000000,0.7749,0.7837,0.7749,0.7837,2774605,0
+DIS.US,D,19800603,000000,0.7749,0.7749,0.7486,0.7486,15650097,0
+DIS.US,D,19800604,000000,0.7486,0.7749,0.7486,0.7749,15088632,0
+DIS.US,D,19800605,000000,0.7749,0.7749,0.766,0.766,3183440,0
+DIS.US,D,19800606,000000,0.766,0.7749,0.766,0.7749,3188892,0
+DIS.US,D,19800609,000000,0.7749,0.7749,0.766,0.7749,2229497,0
+DIS.US,D,19800610,000000,0.7749,0.7837,0.766,0.7837,4202794,0
+DIS.US,D,19800611,000000,0.7837,0.7925,0.7837,0.7925,9092428,0
+DIS.US,D,19800612,000000,0.7925,0.7925,0.7749,0.7837,2812767,0
+DIS.US,D,19800613,000000,0.7837,0.7837,0.7749,0.7749,2992650,0
+DIS.US,D,19800616,000000,0.7749,0.7749,0.766,0.7749,2284010,0
+DIS.US,D,19800617,000000,0.7749,0.7749,0.766,0.766,2354874,0
+DIS.US,D,19800618,000000,0.766,0.766,0.7574,0.7574,3930241,0
+DIS.US,D,19800619,000000,0.7574,0.7574,0.7396,0.7396,1749802,0
+DIS.US,D,19800620,000000,0.7396,0.7486,0.7396,0.7396,1695290,0
+DIS.US,D,19800623,000000,0.7396,0.7486,0.7396,0.7396,2055064,0
+DIS.US,D,19800624,000000,0.7396,0.7574,0.7396,0.7486,2491151,0
+DIS.US,D,19800625,000000,0.7574,0.7749,0.7574,0.7749,4099223,0
+DIS.US,D,19800626,000000,0.7749,0.7749,0.7574,0.7574,1531758,0
+DIS.US,D,19800627,000000,0.7574,0.7574,0.7486,0.7486,2076865,0
+DIS.US,D,19800630,000000,0.7486,0.7486,0.7396,0.7396,5467450,0
+DIS.US,D,19800701,000000,0.7396,0.7486,0.7396,0.7486,1766156,0
+DIS.US,D,19800702,000000,0.7486,0.7486,0.7396,0.7396,5500154,0
+DIS.US,D,19800703,000000,0.7396,0.7486,0.7396,0.7486,5113129,0
+DIS.US,D,19800707,000000,0.7486,0.7574,0.7396,0.7574,4066518,0
+DIS.US,D,19800708,000000,0.766,0.7749,0.766,0.766,10193549,0
+DIS.US,D,19800709,000000,0.766,0.7749,0.766,0.766,6334173,0
+DIS.US,D,19800710,000000,0.766,0.7749,0.7574,0.7574,6628533,0
+DIS.US,D,19800711,000000,0.7574,0.7574,0.7486,0.7574,2867275,0
+DIS.US,D,19800714,000000,0.7574,0.7837,0.7574,0.7837,5314816,0
+DIS.US,D,19800715,000000,0.7837,0.7925,0.7749,0.7837,8874383,0
+DIS.US,D,19800716,000000,0.7749,0.7749,0.766,0.766,17383546,0
+DIS.US,D,19800717,000000,0.766,0.7749,0.766,0.7749,5838124,0
+DIS.US,D,19800718,000000,0.7749,0.7837,0.7749,0.7749,5652785,0
+DIS.US,D,19800721,000000,0.7749,0.7837,0.766,0.7837,5467450,0
+DIS.US,D,19800722,000000,0.7837,0.7837,0.7749,0.7749,2224048,0
+DIS.US,D,19800723,000000,0.7749,0.7749,0.7749,0.7749,1700743,0
+DIS.US,D,19800724,000000,0.7749,0.7749,0.766,0.7749,2425739,0
+DIS.US,D,19800725,000000,0.7749,0.7749,0.7749,0.7749,3859377,0
+DIS.US,D,19800728,000000,0.7749,0.7837,0.7749,0.7749,2033259,0
+DIS.US,D,19800729,000000,0.7749,0.7925,0.7749,0.7837,3128930,0
+DIS.US,D,19800730,000000,0.7925,0.8102,0.7925,0.8014,6857479,0
+DIS.US,D,19800731,000000,0.8014,0.8277,0.7925,0.8188,4126481,0
+DIS.US,D,19800801,000000,0.8188,0.8188,0.8014,0.8188,7348077,0
+DIS.US,D,19800804,000000,0.8188,0.8188,0.8014,0.8102,2883628,0
+DIS.US,D,19800805,000000,0.8102,0.8188,0.8102,0.8188,3946593,0
+DIS.US,D,19800806,000000,0.8188,0.8188,0.8102,0.8188,2016907,0
+DIS.US,D,19800807,000000,0.8188,0.8277,0.8188,0.8188,5440192,0
+DIS.US,D,19800808,000000,0.8188,0.8365,0.8102,0.8102,4835122,0
+DIS.US,D,19800811,000000,0.8102,0.8277,0.8102,0.8188,3832120,0
+DIS.US,D,19800812,000000,0.8188,0.8188,0.8014,0.8102,3815767,0
+DIS.US,D,19800813,000000,0.8102,0.8102,0.8014,0.8014,4404483,0
+DIS.US,D,19800814,000000,0.8014,0.8102,0.8014,0.8102,3941141,0
+DIS.US,D,19800815,000000,0.8188,0.8188,0.8188,0.8188,2006003,0
+DIS.US,D,19800818,000000,0.8102,0.8102,0.8102,0.8102,2262205,0
+DIS.US,D,19800819,000000,0.8014,0.8014,0.7925,0.7925,1678938,0
+DIS.US,D,19800820,000000,0.7925,0.8014,0.7925,0.8014,2098672,0
+DIS.US,D,19800821,000000,0.8014,0.8014,0.7925,0.7925,3156185,0
+DIS.US,D,19800822,000000,0.8014,0.8102,0.8014,0.8014,2104122,0
+DIS.US,D,19800825,000000,0.8014,0.8014,0.7925,0.7925,4731552,0
+DIS.US,D,19800826,000000,0.7925,0.8014,0.7925,0.7925,2006003,0
+DIS.US,D,19800827,000000,0.7925,0.7925,0.7837,0.7925,2589269,0
+DIS.US,D,19800828,000000,0.7837,0.7837,0.7837,0.7837,2649233,0
+DIS.US,D,19800829,000000,0.7837,0.7837,0.766,0.7749,7833225,0
+DIS.US,D,19800902,000000,0.7749,0.7749,0.766,0.766,3559565,0
+DIS.US,D,19800903,000000,0.766,0.7749,0.766,0.766,10444298,0
+DIS.US,D,19800904,000000,0.766,0.766,0.7396,0.7396,7457100,0
+DIS.US,D,19800905,000000,0.7396,0.7486,0.7134,0.7221,10291670,0
+DIS.US,D,19800908,000000,0.7221,0.7309,0.7221,0.7309,5581921,0
+DIS.US,D,19800909,000000,0.7309,0.7309,0.7221,0.7309,9741109,0
+DIS.US,D,19800910,000000,0.7396,0.7486,0.7396,0.7396,8487357,0
+DIS.US,D,19800911,000000,0.7396,0.7396,0.7309,0.7396,2632878,0
+DIS.US,D,19800912,000000,0.7396,0.7396,0.7309,0.7309,1259204,0
+DIS.US,D,19800915,000000,0.7309,0.7396,0.7309,0.7396,7446199,0
+DIS.US,D,19800916,000000,0.7396,0.7574,0.7396,0.7574,6361429,0
+DIS.US,D,19800917,000000,0.7574,0.766,0.7574,0.766,8465551,0
+DIS.US,D,19800918,000000,0.766,0.7749,0.766,0.7749,4219149,0
+DIS.US,D,19800919,000000,0.7749,0.7925,0.766,0.7749,6475902,0
+DIS.US,D,19800922,000000,0.7749,0.7837,0.766,0.7749,5113129,0
+DIS.US,D,19800923,000000,0.7749,0.7749,0.766,0.766,4448093,0
+DIS.US,D,19800924,000000,0.766,0.766,0.7574,0.7574,7713301,0
+DIS.US,D,19800925,000000,0.7574,0.766,0.7486,0.7574,4649787,0
+DIS.US,D,19800926,000000,0.7486,0.7486,0.7396,0.7396,7860480,0
+DIS.US,D,19800929,000000,0.7396,0.7396,0.7309,0.7309,11736210,0
+DIS.US,D,19800930,000000,0.7309,0.7309,0.7309,0.7309,4638882,0
+DIS.US,D,19801001,000000,0.7309,0.7396,0.7221,0.7396,13687701,0
+DIS.US,D,19801002,000000,0.7396,0.7396,0.7221,0.7309,2611076,0
+DIS.US,D,19801003,000000,0.7309,0.7396,0.7221,0.7396,2790961,0
+DIS.US,D,19801006,000000,0.7396,0.7396,0.7309,0.7309,3505055,0
+DIS.US,D,19801007,000000,0.7309,0.7396,0.7309,0.7309,5096773,0
+DIS.US,D,19801008,000000,0.7309,0.7396,0.7221,0.7309,7337176,0
+DIS.US,D,19801009,000000,0.7309,0.7309,0.7134,0.7134,7598827,0
+DIS.US,D,19801010,000000,0.7134,0.7221,0.6956,0.6956,19983719,0
+DIS.US,D,19801013,000000,0.6956,0.7045,0.6868,0.6956,3712194,0
+DIS.US,D,19801014,000000,0.7045,0.7134,0.7045,0.7045,8808971,0
+DIS.US,D,19801015,000000,0.7045,0.7134,0.7045,0.7045,4224600,0
+DIS.US,D,19801016,000000,0.7045,0.7221,0.7045,0.7045,5167639,0
+DIS.US,D,19801017,000000,0.7045,0.7134,0.6956,0.7045,4437193,0
+DIS.US,D,19801020,000000,0.7045,0.7045,0.6868,0.6956,2360324,0
+DIS.US,D,19801021,000000,0.6956,0.6956,0.6691,0.678,6018007,0
+DIS.US,D,19801022,000000,0.678,0.6868,0.6691,0.6691,1984198,0
+DIS.US,D,19801023,000000,0.6691,0.678,0.6603,0.6603,3030811,0
+DIS.US,D,19801024,000000,0.6603,0.6691,0.6603,0.6691,1504503,0
+DIS.US,D,19801027,000000,0.6691,0.6691,0.6518,0.6603,2752805,0
+DIS.US,D,19801028,000000,0.6603,0.678,0.6603,0.6691,3783061,0
+DIS.US,D,19801029,000000,0.6691,0.678,0.6518,0.6518,6644886,0
+DIS.US,D,19801030,000000,0.6518,0.6603,0.6518,0.6518,2703742,0
+DIS.US,D,19801031,000000,0.6518,0.6518,0.6426,0.6518,16707609,0
+DIS.US,D,19801103,000000,0.6603,0.678,0.6603,0.6691,2556565,0
+DIS.US,D,19801105,000000,0.678,0.7221,0.678,0.678,13142592,0
+DIS.US,D,19801106,000000,0.678,0.6956,0.678,0.6956,13098984,0
+DIS.US,D,19801107,000000,0.6956,0.6956,0.6868,0.6956,11883390,0
+DIS.US,D,19801110,000000,0.6956,0.7134,0.6956,0.7134,4518958,0
+DIS.US,D,19801111,000000,0.7134,0.7221,0.7045,0.7221,3619524,0
+DIS.US,D,19801112,000000,0.7221,0.7309,0.7221,0.7309,3554113,0
+DIS.US,D,19801113,000000,0.7396,0.7574,0.7396,0.7574,6704849,0
+DIS.US,D,19801114,000000,0.7574,0.7574,0.7486,0.7486,6601279,0
+DIS.US,D,19801117,000000,0.7396,0.7396,0.7221,0.7396,7767811,0
+DIS.US,D,19801118,000000,0.7396,0.7486,0.7396,0.7486,5118579,0
+DIS.US,D,19801119,000000,0.7486,0.7574,0.7396,0.7396,7091874,0
+DIS.US,D,19801120,000000,0.7396,0.766,0.7396,0.766,9223254,0
+DIS.US,D,19801121,000000,0.766,0.7749,0.766,0.7749,5467450,0
+DIS.US,D,19801124,000000,0.7749,0.8102,0.766,0.8014,5331171,0
+DIS.US,D,19801125,000000,0.8014,0.8102,0.7925,0.7925,5587375,0
+DIS.US,D,19801126,000000,0.7925,0.7925,0.7837,0.7925,4944145,0
+DIS.US,D,19801128,000000,0.7925,0.7925,0.7837,0.7837,2033259,0
+DIS.US,D,19801201,000000,0.7837,0.7837,0.7309,0.7309,11485461,0
+DIS.US,D,19801202,000000,0.7309,0.7396,0.7309,0.7396,3859377,0
+DIS.US,D,19801203,000000,0.7396,0.7396,0.7309,0.7396,5096773,0
+DIS.US,D,19801204,000000,0.7396,0.7396,0.7309,0.7309,1531758,0
+DIS.US,D,19801205,000000,0.7309,0.7396,0.7221,0.7309,2987200,0
+DIS.US,D,19801208,000000,0.7309,0.7309,0.7221,0.7221,1689841,0
+DIS.US,D,19801209,000000,0.7221,0.7309,0.7134,0.7309,2905435,0
+DIS.US,D,19801210,000000,0.7309,0.7396,0.7221,0.7309,2938140,0
+DIS.US,D,19801211,000000,0.7309,0.7396,0.7221,0.7309,3908436,0
+DIS.US,D,19801212,000000,0.7309,0.7309,0.7221,0.7309,4715200,0
+DIS.US,D,19801215,000000,0.7309,0.7309,0.7221,0.7221,2611076,0
+DIS.US,D,19801216,000000,0.7221,0.7309,0.7221,0.7309,3674039,0
+DIS.US,D,19801217,000000,0.7309,0.7309,0.7221,0.7309,8083976,0
+DIS.US,D,19801218,000000,0.7309,0.7396,0.7309,0.7396,2153181,0
+DIS.US,D,19801219,000000,0.7396,0.7396,0.7309,0.7396,3085321,0
+DIS.US,D,19801222,000000,0.7396,0.7837,0.7309,0.7749,2164084,0
+DIS.US,D,19801223,000000,0.7837,0.7925,0.7837,0.7925,3314267,0
+DIS.US,D,19801224,000000,0.7925,0.7925,0.7925,0.7925,1477249,0
+DIS.US,D,19801226,000000,0.7925,0.7925,0.7837,0.7925,512405,0
+DIS.US,D,19801229,000000,0.7925,0.8014,0.7925,0.7925,2959946,0
+DIS.US,D,19801230,000000,0.7925,0.7925,0.7837,0.7925,3924788,0
+DIS.US,D,19801231,000000,0.7925,0.8014,0.7837,0.7925,5680042,0
+DIS.US,D,19810102,000000,0.7925,0.8014,0.7925,0.8014,795859,0
+DIS.US,D,19810105,000000,0.8014,0.8188,0.8014,0.8102,3565017,0
+DIS.US,D,19810106,000000,0.8102,0.8102,0.8102,0.8102,2540211,0
+DIS.US,D,19810107,000000,0.7837,0.7837,0.766,0.7837,5058618,0
+DIS.US,D,19810108,000000,0.7837,0.7925,0.7837,0.7837,6355977,0
+DIS.US,D,19810109,000000,0.7837,0.8014,0.7837,0.8014,3232499,0
+DIS.US,D,19810112,000000,0.8102,0.8188,0.8102,0.8188,21820736,0
+DIS.US,D,19810113,000000,0.8188,0.8188,0.8102,0.8102,7729653,0
+DIS.US,D,19810114,000000,0.8102,0.8188,0.8102,0.8188,1357323,0
+DIS.US,D,19810115,000000,0.8102,0.8102,0.7925,0.7925,1847922,0
+DIS.US,D,19810116,000000,0.7925,0.7925,0.7837,0.7925,4208247,0
+DIS.US,D,19810119,000000,0.7925,0.7925,0.7837,0.7837,3052615,0
+DIS.US,D,19810120,000000,0.7837,0.7925,0.766,0.7749,5456546,0
+DIS.US,D,19810121,000000,0.7749,0.7749,0.7574,0.766,3221597,0
+DIS.US,D,19810122,000000,0.766,0.7749,0.766,0.766,1531758,0
+DIS.US,D,19810123,000000,0.766,0.766,0.766,0.766,943041,0
+DIS.US,D,19810126,000000,0.766,0.7749,0.766,0.766,1749802,0
+DIS.US,D,19810127,000000,0.7749,0.7925,0.7749,0.7925,3532310,0
+DIS.US,D,19810128,000000,0.7925,0.8014,0.7837,0.8014,2720100,0
+DIS.US,D,19810129,000000,0.8014,0.8102,0.7925,0.8102,2322169,0
+DIS.US,D,19810130,000000,0.8102,0.8188,0.8102,0.8102,3892083,0
+DIS.US,D,19810202,000000,0.8102,0.8102,0.7925,0.7925,2491151,0
+DIS.US,D,19810203,000000,0.7925,0.8188,0.7925,0.8188,3112576,0
+DIS.US,D,19810204,000000,0.8188,0.8542,0.8188,0.8542,13376989,0
+DIS.US,D,19810205,000000,0.8542,0.8805,0.8454,0.8719,6672142,0
+DIS.US,D,19810206,000000,0.8719,0.8982,0.8719,0.8894,6557666,0
+DIS.US,D,19810209,000000,0.8894,0.8894,0.8719,0.8805,3221597,0
+DIS.US,D,19810210,000000,0.8805,0.8982,0.8719,0.8894,3128930,0
+DIS.US,D,19810211,000000,0.8894,0.8982,0.8894,0.8894,3259753,0
+DIS.US,D,19810212,000000,0.8894,0.8894,0.8719,0.8719,2796410,0
+DIS.US,D,19810213,000000,0.8719,0.8719,0.8542,0.8627,6170640,0
+DIS.US,D,19810217,000000,0.8627,0.8719,0.8542,0.8627,2185889,0
+DIS.US,D,19810218,000000,0.8719,0.8894,0.8719,0.8894,5363877,0
+DIS.US,D,19810219,000000,0.8894,0.907,0.8894,0.8894,2572916,0
+DIS.US,D,19810220,000000,0.8894,0.8982,0.8805,0.8894,1275555,0
+DIS.US,D,19810223,000000,0.8894,0.9335,0.8894,0.907,7849579,0
+DIS.US,D,19810224,000000,0.907,0.9156,0.907,0.907,4110126,0
+DIS.US,D,19810225,000000,0.907,0.9247,0.907,0.9247,2387579,0
+DIS.US,D,19810226,000000,0.9247,0.9335,0.9247,0.9335,4131930,0
+DIS.US,D,19810227,000000,0.9335,0.9335,0.9247,0.9247,2578368,0
+DIS.US,D,19810302,000000,0.9247,0.9335,0.907,0.9335,5036813,0
+DIS.US,D,19810303,000000,0.9335,0.9335,0.9156,0.9156,3761256,0
+DIS.US,D,19810304,000000,0.9156,0.9247,0.9156,0.9156,3466897,0
+DIS.US,D,19810305,000000,0.9156,0.9156,0.9156,0.9156,1182888,0
+DIS.US,D,19810306,000000,0.9156,0.9156,0.8982,0.907,1733448,0
+DIS.US,D,19810309,000000,0.907,0.907,0.8982,0.8982,1133827,0
+DIS.US,D,19810310,000000,0.8982,0.9156,0.8982,0.907,2845473,0
+DIS.US,D,19810311,000000,0.907,0.907,0.8805,0.8982,3554113,0
+DIS.US,D,19810312,000000,0.8982,0.9156,0.8982,0.9156,2785510,0
+DIS.US,D,19810313,000000,0.9156,0.9247,0.8982,0.9156,3723098,0
+DIS.US,D,19810316,000000,0.907,0.907,0.8982,0.907,1302812,0
+DIS.US,D,19810317,000000,0.907,0.9156,0.8982,0.8982,6911990,0
+DIS.US,D,19810318,000000,0.8982,0.8982,0.8894,0.8982,2229497,0
+DIS.US,D,19810319,000000,0.8982,0.9247,0.8982,0.8982,7113678,0
+DIS.US,D,19810320,000000,0.8982,0.9247,0.8982,0.9156,5560119,0
+DIS.US,D,19810323,000000,0.9247,0.9508,0.9247,0.9423,6383233,0
+DIS.US,D,19810324,000000,0.9423,0.9598,0.9423,0.9508,4698844,0
+DIS.US,D,19810325,000000,0.9508,0.9864,0.9423,0.9774,2780060,0
+DIS.US,D,19810326,000000,0.9686,0.9686,0.9335,0.9335,15971709,0
+DIS.US,D,19810327,000000,0.9335,0.9335,0.907,0.907,4955046,0
+DIS.US,D,19810330,000000,0.907,0.9335,0.907,0.9247,4682491,0
+DIS.US,D,19810331,000000,0.9247,0.9508,0.9247,0.9423,5674591,0
+DIS.US,D,19810401,000000,0.9423,0.9508,0.9423,0.9423,9141487,0
+DIS.US,D,19810402,000000,0.9423,0.9508,0.9247,0.9423,2959946,0
+DIS.US,D,19810403,000000,0.9335,0.9335,0.9247,0.9247,1079318,0
+DIS.US,D,19810406,000000,0.9247,0.9247,0.907,0.9247,2011452,0
+DIS.US,D,19810407,000000,0.9247,0.9335,0.9247,0.9335,1657133,0
+DIS.US,D,19810408,000000,0.9335,0.9335,0.9247,0.9247,4508058,0
+DIS.US,D,19810409,000000,0.9247,0.9423,0.9247,0.9423,3248855,0
+DIS.US,D,19810410,000000,0.9423,0.9508,0.9335,0.9423,2621978,0
+DIS.US,D,19810413,000000,0.9423,0.9423,0.9335,0.9335,1041159,0
+DIS.US,D,19810414,000000,0.9335,0.9423,0.9335,0.9335,2011452,0
+DIS.US,D,19810415,000000,0.9335,0.9335,0.9247,0.9335,5358429,0
+DIS.US,D,19810416,000000,0.9335,0.9335,0.9247,0.9335,9070622,0
+DIS.US,D,19810420,000000,0.9335,0.9335,0.9247,0.9247,11796171,0
+DIS.US,D,19810421,000000,0.9247,0.9335,0.8982,0.8982,5287562,0
+DIS.US,D,19810422,000000,0.8982,0.8982,0.8894,0.8982,5004106,0
+DIS.US,D,19810423,000000,0.8982,0.8982,0.8894,0.8982,7533414,0
+DIS.US,D,19810424,000000,0.8982,0.9156,0.8982,0.9156,4562566,0
+DIS.US,D,19810427,000000,0.9156,0.9156,0.907,0.9156,3777610,0
+DIS.US,D,19810428,000000,0.907,0.907,0.8982,0.907,1597172,0
+DIS.US,D,19810429,000000,0.8982,0.8982,0.8982,0.8982,1504503,0
+DIS.US,D,19810430,000000,0.8982,0.907,0.8982,0.8982,3374229,0
+DIS.US,D,19810501,000000,0.8982,0.8982,0.8894,0.8894,4153736,0
+DIS.US,D,19810504,000000,0.8894,0.8894,0.8627,0.8719,3319716,0
+DIS.US,D,19810505,000000,0.8719,0.8719,0.8719,0.8719,2027808,0
+DIS.US,D,19810506,000000,0.8719,0.8805,0.8719,0.8719,2992650,0
+DIS.US,D,19810507,000000,0.8719,0.8719,0.8542,0.8542,2894531,0
+DIS.US,D,19810508,000000,0.8542,0.8627,0.8454,0.8454,2327618,0
+DIS.US,D,19810511,000000,0.8454,0.8542,0.8365,0.8454,2485700,0
+DIS.US,D,19810512,000000,0.8454,0.8542,0.8365,0.8542,1433638,0
+DIS.US,D,19810513,000000,0.8542,0.8542,0.8454,0.8542,2474798,0
+DIS.US,D,19810514,000000,0.8542,0.8542,0.8454,0.8542,1319165,0
+DIS.US,D,19810515,000000,0.8542,0.8542,0.8454,0.8542,2867275,0
+DIS.US,D,19810518,000000,0.8627,0.8719,0.8627,0.8719,2905435,0
+DIS.US,D,19810519,000000,0.8719,0.8719,0.8627,0.8719,17154598,0
+DIS.US,D,19810520,000000,0.8719,0.8719,0.8719,0.8719,1324615,0
+DIS.US,D,19810521,000000,0.8719,0.8805,0.8719,0.8805,1755254,0
+DIS.US,D,19810522,000000,0.8805,0.8805,0.8719,0.8719,2916336,0
+DIS.US,D,19810526,000000,0.8719,0.8894,0.8719,0.8894,3575921,0
+DIS.US,D,19810527,000000,0.8894,0.8982,0.8894,0.8982,3706747,0
+DIS.US,D,19810528,000000,0.8982,0.9335,0.8894,0.9335,9566671,0
+DIS.US,D,19810529,000000,0.9335,0.9423,0.9335,0.9335,4110126,0
+DIS.US,D,19810601,000000,0.9508,0.9774,0.9508,0.9686,7729653,0
+DIS.US,D,19810602,000000,0.9686,0.9949,0.9598,0.9864,10149942,0
+DIS.US,D,19810603,000000,0.9864,1.0215,0.9774,1.0126,6148836,0
+DIS.US,D,19810604,000000,1.0126,1.0303,1.0126,1.0303,17672452,0
+DIS.US,D,19810605,000000,1.0303,1.039,1.0126,1.0126,4535312,0
+DIS.US,D,19810608,000000,1.0126,1.0126,0.9949,0.9949,3396034,0
+DIS.US,D,19810609,000000,0.9949,1.0038,0.9864,0.9949,2850924,0
+DIS.US,D,19810610,000000,0.9949,1.0126,0.9949,1.0038,4895083,0
+DIS.US,D,19810611,000000,1.0038,1.0303,1.0038,1.0215,4017459,0
+DIS.US,D,19810612,000000,1.0303,1.039,1.0303,1.0303,2774605,0
+DIS.US,D,19810615,000000,1.0303,1.039,1.0038,1.0038,5407489,0
+DIS.US,D,19810616,000000,1.0038,1.0126,0.9864,1.0038,1188339,0
+DIS.US,D,19810617,000000,1.0038,1.0126,1.0038,1.0126,2398483,0
+DIS.US,D,19810618,000000,1.0126,1.0126,0.9949,0.9949,1918786,0
+DIS.US,D,19810619,000000,0.9949,0.9949,0.9864,0.9864,1564465,0
+DIS.US,D,19810622,000000,0.9864,0.9949,0.9864,0.9864,1929689,0
+DIS.US,D,19810623,000000,0.9864,0.9864,0.9864,0.9864,5979853,0
+DIS.US,D,19810624,000000,0.9864,0.9864,0.9774,0.9864,1826117,0
+DIS.US,D,19810625,000000,0.9864,0.9864,0.9774,0.9774,376125,0
+DIS.US,D,19810626,000000,0.9774,0.9949,0.9774,0.9864,1787958,0
+DIS.US,D,19810629,000000,0.9864,0.9864,0.9774,0.9774,474244,0
+DIS.US,D,19810630,000000,0.9774,0.9774,0.9774,0.9774,828565,0
+DIS.US,D,19810701,000000,0.9774,0.9774,0.9774,0.9774,2523858,0
+DIS.US,D,19810702,000000,0.9774,0.9774,0.9598,0.9598,7451650,0
+DIS.US,D,19810706,000000,0.9598,0.9598,0.9423,0.9423,4104675,0
+DIS.US,D,19810707,000000,0.9423,0.9508,0.9156,0.9247,3346973,0
+DIS.US,D,19810708,000000,0.9156,0.9156,0.8982,0.8982,4104675,0
+DIS.US,D,19810709,000000,0.907,0.9156,0.907,0.907,4371780,0
+DIS.US,D,19810710,000000,0.907,0.9247,0.907,0.9247,746801,0
+DIS.US,D,19810713,000000,0.9247,0.9335,0.9247,0.9247,1395481,0
+DIS.US,D,19810714,000000,0.9247,0.9247,0.9156,0.9156,1171987,0
+DIS.US,D,19810715,000000,0.8982,0.8982,0.8894,0.8982,6819322,0
+DIS.US,D,19810716,000000,0.8894,0.8894,0.8719,0.8719,7991306,0
+DIS.US,D,19810717,000000,0.8719,0.8719,0.8542,0.8542,4867829,0
+DIS.US,D,19810720,000000,0.8454,0.8454,0.8365,0.8365,2611076,0
+DIS.US,D,19810721,000000,0.8365,0.8542,0.8365,0.8542,3434191,0
+DIS.US,D,19810722,000000,0.8542,0.8542,0.8542,0.8542,6067070,0
+DIS.US,D,19810723,000000,0.8542,0.8542,0.8365,0.8365,2093220,0
+DIS.US,D,19810724,000000,0.8365,0.8454,0.8365,0.8365,2425739,0
+DIS.US,D,19810727,000000,0.8365,0.8454,0.8365,0.8365,1662584,0
+DIS.US,D,19810728,000000,0.8277,0.8277,0.8102,0.8188,2714644,0
+DIS.US,D,19810729,000000,0.8102,0.8102,0.8014,0.8102,7746006,0
+DIS.US,D,19810730,000000,0.8102,0.8188,0.8102,0.8188,4949595,0
+DIS.US,D,19810731,000000,0.8188,0.8365,0.8188,0.8277,1330066,0
+DIS.US,D,19810803,000000,0.8277,0.8365,0.8277,0.8365,1384579,0
+DIS.US,D,19810804,000000,0.8365,0.8542,0.8277,0.8542,1624425,0
+DIS.US,D,19810805,000000,0.8542,0.8627,0.8454,0.8542,1880627,0
+DIS.US,D,19810806,000000,0.8454,0.8454,0.8188,0.8188,6176093,0
+DIS.US,D,19810807,000000,0.8188,0.8188,0.8102,0.8102,5887185,0
+DIS.US,D,19810810,000000,0.8102,0.8102,0.8014,0.8014,4867829,0
+DIS.US,D,19810811,000000,0.8014,0.8188,0.8014,0.8188,3657687,0
+DIS.US,D,19810812,000000,0.8188,0.8277,0.8188,0.8188,1275555,0
+DIS.US,D,19810813,000000,0.8188,0.8188,0.8188,0.8188,1733448,0
+DIS.US,D,19810814,000000,0.8188,0.8188,0.8102,0.8102,1204692,0
+DIS.US,D,19810817,000000,0.8102,0.8188,0.8102,0.8102,1902432,0
+DIS.US,D,19810818,000000,0.8102,0.8102,0.8014,0.8014,1488150,0
+DIS.US,D,19810819,000000,0.8014,0.8102,0.8014,0.8014,3297915,0
+DIS.US,D,19810820,000000,0.8014,0.8102,0.8014,0.8014,6901085,0
+DIS.US,D,19810821,000000,0.8014,0.8014,0.7925,0.7925,1869727,0
+DIS.US,D,19810824,000000,0.7925,0.8014,0.7925,0.7925,2725546,0
+DIS.US,D,19810825,000000,0.7925,0.8102,0.7925,0.8102,2954494,0
+DIS.US,D,19810826,000000,0.8102,0.8188,0.8102,0.8188,2621978,0
+DIS.US,D,19810827,000000,0.8188,0.8188,0.8102,0.8102,2087771,0
+DIS.US,D,19810828,000000,0.8102,0.8188,0.8102,0.8188,1646231,0
+DIS.US,D,19810831,000000,0.8188,0.8277,0.8014,0.8014,3096221,0
+DIS.US,D,19810901,000000,0.8014,0.8014,0.7925,0.7925,3821217,0
+DIS.US,D,19810902,000000,0.7925,0.8014,0.7925,0.7925,2115027,0
+DIS.US,D,19810903,000000,0.7925,0.7925,0.7574,0.7574,8487357,0
+DIS.US,D,19810904,000000,0.7574,0.766,0.7574,0.766,5810867,0
+DIS.US,D,19810908,000000,0.766,0.766,0.7574,0.7574,4240951,0
+DIS.US,D,19810909,000000,0.7574,0.7749,0.7574,0.766,3848473,0
+DIS.US,D,19810910,000000,0.766,0.7749,0.766,0.766,6492255,0
+DIS.US,D,19810911,000000,0.766,0.7749,0.7574,0.7749,1738898,0
+DIS.US,D,19810914,000000,0.7749,0.7749,0.7574,0.7574,834018,0
+DIS.US,D,19810915,000000,0.7574,0.7749,0.7574,0.7574,1417285,0
+DIS.US,D,19810916,000000,0.7574,0.7574,0.7486,0.7486,4698844,0
+DIS.US,D,19810917,000000,0.7486,0.7574,0.7396,0.7396,763155,0
+DIS.US,D,19810918,000000,0.7396,0.7396,0.7221,0.7221,2507504,0
+DIS.US,D,19810921,000000,0.7221,0.7221,0.7045,0.7045,2938140,0
+DIS.US,D,19810922,000000,0.7045,0.7221,0.7045,0.7134,4998655,0
+DIS.US,D,19810923,000000,0.7134,0.7134,0.7045,0.7134,1128375,0
+DIS.US,D,19810924,000000,0.7134,0.7221,0.7045,0.7045,3826667,0
+DIS.US,D,19810925,000000,0.6956,0.6956,0.678,0.6868,5243955,0
+DIS.US,D,19810928,000000,0.6868,0.7045,0.6691,0.6956,5407489,0
+DIS.US,D,19810929,000000,0.7045,0.7221,0.7045,0.7221,4856927,0
+DIS.US,D,19810930,000000,0.7221,0.7221,0.7134,0.7221,5058618,0
+DIS.US,D,19811001,000000,0.7221,0.7221,0.7134,0.7221,2180438,0
+DIS.US,D,19811002,000000,0.7221,0.7396,0.7221,0.7396,2463896,0
+DIS.US,D,19811005,000000,0.7396,0.7574,0.7396,0.7486,8274765,0
+DIS.US,D,19811006,000000,0.7486,0.7486,0.7309,0.7396,2823668,0
+DIS.US,D,19811007,000000,0.7396,0.7749,0.7396,0.7749,11202001,0
+DIS.US,D,19811008,000000,0.7749,0.8102,0.7749,0.8014,5042264,0
+DIS.US,D,19811009,000000,0.8014,0.8102,0.7925,0.8014,3205243,0
+DIS.US,D,19811012,000000,0.7925,0.7925,0.7837,0.7925,959393,0
+DIS.US,D,19811013,000000,0.7925,0.7925,0.7925,0.7925,474244,0
+DIS.US,D,19811014,000000,0.7925,0.7925,0.7837,0.7837,588718,0
+DIS.US,D,19811015,000000,0.7749,0.7749,0.766,0.7749,5352978,0
+DIS.US,D,19811016,000000,0.7749,0.7749,0.766,0.7749,506951,0
+DIS.US,D,19811019,000000,0.7749,0.7837,0.766,0.7837,2142282,0
+DIS.US,D,19811020,000000,0.7837,0.7925,0.7749,0.7925,932136,0
+DIS.US,D,19811021,000000,0.7925,0.8014,0.7925,0.7925,1171987,0
+DIS.US,D,19811022,000000,0.7925,0.7925,0.7749,0.7749,741348,0
+DIS.US,D,19811023,000000,0.7749,0.7749,0.7749,0.7749,1591721,0
+DIS.US,D,19811026,000000,0.7749,0.7749,0.7749,0.7749,1346418,0
+DIS.US,D,19811027,000000,0.7749,0.7749,0.7749,0.7749,866724,0
+DIS.US,D,19811028,000000,0.7749,0.8014,0.7749,0.8014,1929689,0
+DIS.US,D,19811029,000000,0.8014,0.8014,0.7925,0.7925,784958,0
+DIS.US,D,19811030,000000,0.8014,0.8188,0.8014,0.8102,5832674,0
+DIS.US,D,19811102,000000,0.8102,0.8188,0.8102,0.8188,5908987,0
+DIS.US,D,19811103,000000,0.8188,0.8188,0.8014,0.8188,1935139,0
+DIS.US,D,19811104,000000,0.8102,0.8102,0.8014,0.8014,2305815,0
+DIS.US,D,19811105,000000,0.8014,0.8102,0.8014,0.8102,3864826,0
+DIS.US,D,19811106,000000,0.8102,0.8277,0.8014,0.8188,3810317,0
+DIS.US,D,19811109,000000,0.8188,0.8188,0.8102,0.8188,2398483,0
+DIS.US,D,19811110,000000,0.8188,0.8365,0.8188,0.8277,2627429,0
+DIS.US,D,19811111,000000,0.8277,0.8365,0.8188,0.8277,1199242,0
+DIS.US,D,19811112,000000,0.8365,0.8454,0.8365,0.8365,2109574,0
+DIS.US,D,19811113,000000,0.8365,0.8454,0.8188,0.8188,1951489,0
+DIS.US,D,19811116,000000,0.8188,0.8188,0.8014,0.8102,2393032,0
+DIS.US,D,19811117,000000,0.8102,0.8188,0.8102,0.8188,2981748,0
+DIS.US,D,19811118,000000,0.8188,0.8188,0.8188,0.8188,1907886,0
+DIS.US,D,19811119,000000,0.8188,0.8277,0.8188,0.8277,2251303,0
+DIS.US,D,19811120,000000,0.8365,0.8542,0.8365,0.8454,7369879,0
+DIS.US,D,19811123,000000,0.8454,0.8542,0.8454,0.8454,1553561,0
+DIS.US,D,19811124,000000,0.8454,0.8454,0.8365,0.8454,2681938,0
+DIS.US,D,19811125,000000,0.8454,0.8454,0.8365,0.8365,1935139,0
+DIS.US,D,19811127,000000,0.8365,0.8454,0.8365,0.8365,1253752,0
+DIS.US,D,19811130,000000,0.8365,0.8454,0.8277,0.8454,3652233,0
+DIS.US,D,19811201,000000,0.8454,0.8454,0.8365,0.8454,4066518,0
+DIS.US,D,19811202,000000,0.8454,0.8454,0.8277,0.8277,5298464,0
+DIS.US,D,19811203,000000,0.7925,0.7925,0.7837,0.7837,17127341,0
+DIS.US,D,19811204,000000,0.7837,0.7925,0.7574,0.7574,18375645,0
+DIS.US,D,19811207,000000,0.7574,0.766,0.7574,0.7574,3090769,0
+DIS.US,D,19811208,000000,0.7574,0.7749,0.7574,0.7749,4851476,0
+DIS.US,D,19811209,000000,0.7837,0.7925,0.7837,0.7925,4660686,0
+DIS.US,D,19811210,000000,0.7925,0.8014,0.7925,0.8014,2038710,0
+DIS.US,D,19811211,000000,0.8014,0.8014,0.7925,0.8014,1302812,0
+DIS.US,D,19811214,000000,0.7925,0.7925,0.7749,0.7837,1580818,0
+DIS.US,D,19811215,000000,0.7837,0.7837,0.7749,0.7837,2507504,0
+DIS.US,D,19811216,000000,0.7837,0.7925,0.7837,0.7837,1400930,0
+DIS.US,D,19811217,000000,0.7837,0.8014,0.7837,0.8014,6699397,0
+DIS.US,D,19811218,000000,0.8014,0.8102,0.8014,0.8102,7271760,0
+DIS.US,D,19811221,000000,0.8102,0.8102,0.8014,0.8102,4262757,0
+DIS.US,D,19811222,000000,0.8102,0.8188,0.8014,0.8102,3919339,0
+DIS.US,D,19811223,000000,0.8102,0.8188,0.8102,0.8188,4655235,0
+DIS.US,D,19811224,000000,0.8188,0.8277,0.8188,0.8188,1237396,0
+DIS.US,D,19811228,000000,0.8188,0.8277,0.8188,0.8188,2562014,0
+DIS.US,D,19811229,000000,0.8188,0.8277,0.8014,0.8014,4971400,0
+DIS.US,D,19811230,000000,0.8014,0.8188,0.8014,0.8102,1330066,0
+DIS.US,D,19811231,000000,0.8102,0.8102,0.8102,0.8102,1782507,0
+DIS.US,D,19820104,000000,0.8188,0.8365,0.8102,0.8277,3919339,0
+DIS.US,D,19820105,000000,0.8188,0.8277,0.8102,0.8188,6672142,0
+DIS.US,D,19820106,000000,0.8102,0.8188,0.8014,0.8102,3330618,0
+DIS.US,D,19820107,000000,0.8102,0.8188,0.8014,0.8014,9713852,0
+DIS.US,D,19820108,000000,0.8102,0.8102,0.8014,0.8014,4813317,0
+DIS.US,D,19820111,000000,0.7837,0.8102,0.766,0.766,6023462,0
+DIS.US,D,19820112,000000,0.766,0.7749,0.766,0.7749,7375335,0
+DIS.US,D,19820113,000000,0.7749,0.7749,0.766,0.766,3063515,0
+DIS.US,D,19820114,000000,0.7749,0.7749,0.766,0.7749,2055064,0
+DIS.US,D,19820115,000000,0.7749,0.7749,0.766,0.7749,1760704,0
+DIS.US,D,19820118,000000,0.7749,0.7837,0.7749,0.7749,5761809,0
+DIS.US,D,19820119,000000,0.7396,0.7396,0.7309,0.7309,20136348,0
+DIS.US,D,19820120,000000,0.7309,0.7396,0.7309,0.7396,6306916,0
+DIS.US,D,19820121,000000,0.7396,0.7486,0.7309,0.7396,11507263,0
+DIS.US,D,19820122,000000,0.7396,0.7396,0.7396,0.7396,3619524,0
+DIS.US,D,19820125,000000,0.7396,0.7396,0.7309,0.7396,4633432,0
+DIS.US,D,19820126,000000,0.7396,0.7396,0.7309,0.7396,2333071,0
+DIS.US,D,19820127,000000,0.7486,0.7574,0.7396,0.7486,3766708,0
+DIS.US,D,19820128,000000,0.766,0.7837,0.7574,0.7749,4922338,0
+DIS.US,D,19820129,000000,0.766,0.7749,0.7574,0.7749,5412936,0
+DIS.US,D,19820201,000000,0.7574,0.766,0.7486,0.7574,2671038,0
+DIS.US,D,19820202,000000,0.766,0.7837,0.7486,0.766,3592273,0
+DIS.US,D,19820203,000000,0.766,0.7749,0.7574,0.7574,8879835,0
+DIS.US,D,19820204,000000,0.766,0.766,0.7574,0.7574,4682491,0
+DIS.US,D,19820205,000000,0.766,0.7749,0.766,0.766,3314267,0
+DIS.US,D,19820208,000000,0.766,0.766,0.7574,0.7574,4006554,0
+DIS.US,D,19820209,000000,0.7574,0.7574,0.7486,0.7574,2147730,0
+DIS.US,D,19820210,000000,0.766,0.766,0.7574,0.766,2687391,0
+DIS.US,D,19820211,000000,0.7574,0.766,0.7574,0.7574,4551666,0
+DIS.US,D,19820212,000000,0.7574,0.7574,0.7574,0.7574,1319165,0
+DIS.US,D,19820216,000000,0.7574,0.7574,0.7486,0.7574,2414837,0
+DIS.US,D,19820217,000000,0.766,0.766,0.7574,0.766,6563119,0
+DIS.US,D,19820218,000000,0.766,0.766,0.7574,0.766,4709746,0
+DIS.US,D,19820219,000000,0.7749,0.7749,0.7749,0.7749,9686598,0
+DIS.US,D,19820222,000000,0.7749,0.7837,0.766,0.766,3537760,0
+DIS.US,D,19820223,000000,0.7749,0.7837,0.7574,0.7837,8836226,0
+DIS.US,D,19820224,000000,0.7837,0.7925,0.7749,0.7925,7615180,0
+DIS.US,D,19820225,000000,0.7925,0.8014,0.7925,0.7925,3417837,0
+DIS.US,D,19820226,000000,0.7925,0.7925,0.7837,0.7925,2796410,0
+DIS.US,D,19820301,000000,0.8102,0.8188,0.7925,0.8102,3352423,0
+DIS.US,D,19820302,000000,0.8277,0.8365,0.8188,0.8188,7386233,0
+DIS.US,D,19820303,000000,0.8188,0.8277,0.8102,0.8188,8558220,0
+DIS.US,D,19820304,000000,0.8102,0.8277,0.7925,0.7925,8323823,0
+DIS.US,D,19820305,000000,0.8014,0.8102,0.7925,0.8014,22469418,0
+DIS.US,D,19820308,000000,0.7837,0.8014,0.766,0.766,6508611,0
+DIS.US,D,19820309,000000,0.7837,0.7925,0.766,0.7837,14619839,0
+DIS.US,D,19820310,000000,0.7837,0.7925,0.7749,0.7837,27566192,0
+DIS.US,D,19820311,000000,0.766,0.7837,0.7486,0.7486,6824772,0
+DIS.US,D,19820312,000000,0.7396,0.7486,0.7309,0.7486,12799174,0
+DIS.US,D,19820315,000000,0.7486,0.7574,0.7396,0.7574,1717094,0
+DIS.US,D,19820316,000000,0.7574,0.766,0.7486,0.7574,6584923,0
+DIS.US,D,19820317,000000,0.7749,0.7925,0.7574,0.7749,20501573,0
+DIS.US,D,19820318,000000,0.7925,0.8014,0.7837,0.8014,10002760,0
+DIS.US,D,19820319,000000,0.8102,0.8188,0.8014,0.8102,12880941,0
+DIS.US,D,19820322,000000,0.8102,0.8188,0.8102,0.8188,5249405,0
+DIS.US,D,19820323,000000,0.8188,0.8277,0.8102,0.8102,9474003,0
+DIS.US,D,19820324,000000,0.8014,0.8102,0.8014,0.8102,8394688,0
+DIS.US,D,19820325,000000,0.8102,0.8102,0.8014,0.8014,11632638,0
+DIS.US,D,19820326,000000,0.8014,0.8102,0.7925,0.8014,2480248,0
+DIS.US,D,19820329,000000,0.8014,0.8102,0.8014,0.8014,1368226,0
+DIS.US,D,19820330,000000,0.8102,0.8188,0.8014,0.8188,6595825,0
+DIS.US,D,19820331,000000,0.8277,0.8277,0.8188,0.8277,12837330,0
+DIS.US,D,19820401,000000,0.8365,0.8542,0.8277,0.8542,11550873,0
+DIS.US,D,19820402,000000,0.8627,0.8627,0.8542,0.8542,13077179,0
+DIS.US,D,19820405,000000,0.8542,0.8627,0.8454,0.8542,12237711,0
+DIS.US,D,19820406,000000,0.8542,0.8542,0.8454,0.8542,4431741,0
+DIS.US,D,19820407,000000,0.8627,0.8805,0.8542,0.8719,14358187,0
+DIS.US,D,19820408,000000,0.8805,0.8894,0.8719,0.8894,12117786,0
+DIS.US,D,19820412,000000,0.8894,0.8982,0.8805,0.8894,6001657,0
+DIS.US,D,19820413,000000,0.8982,0.8982,0.8894,0.8982,13829433,0
+DIS.US,D,19820414,000000,0.8894,0.8894,0.8805,0.8805,8901640,0
+DIS.US,D,19820415,000000,0.8805,0.8894,0.8805,0.8894,7669694,0
+DIS.US,D,19820416,000000,0.8894,0.8982,0.8805,0.8982,6159739,0
+DIS.US,D,19820419,000000,0.8982,0.8982,0.8894,0.8982,4862375,0
+DIS.US,D,19820420,000000,0.8805,0.8894,0.8719,0.8805,10193549,0
+DIS.US,D,19820421,000000,0.8805,0.8894,0.8719,0.8805,7233604,0
+DIS.US,D,19820422,000000,0.8805,0.8894,0.8805,0.8805,3744904,0
+DIS.US,D,19820423,000000,0.8894,0.8894,0.8805,0.8894,4442645,0
+DIS.US,D,19820426,000000,0.8982,0.907,0.8894,0.907,10013663,0
+DIS.US,D,19820427,000000,0.8982,0.8982,0.8894,0.8894,7680595,0
+DIS.US,D,19820428,000000,0.8894,0.8894,0.8805,0.8894,4088324,0
+DIS.US,D,19820429,000000,0.8894,0.8894,0.8805,0.8805,3941141,0
+DIS.US,D,19820430,000000,0.8894,0.8894,0.8805,0.8894,3314267,0
+DIS.US,D,19820503,000000,0.8805,0.8894,0.8805,0.8894,6148836,0
+DIS.US,D,19820504,000000,0.8894,0.8982,0.8894,0.8894,12995413,0
+DIS.US,D,19820505,000000,0.8894,0.8894,0.8805,0.8894,5134931,0
+DIS.US,D,19820506,000000,0.8894,0.8982,0.8805,0.8894,7424394,0
+DIS.US,D,19820507,000000,0.8805,0.8894,0.8719,0.8719,1695290,0
+DIS.US,D,19820510,000000,0.8627,0.8719,0.8542,0.8542,7696947,0
+DIS.US,D,19820511,000000,0.8627,0.8627,0.8542,0.8542,6165190,0
+DIS.US,D,19820512,000000,0.8627,0.8719,0.8542,0.8719,8083976,0
+DIS.US,D,19820513,000000,0.8719,0.8805,0.8627,0.8719,12581129,0
+DIS.US,D,19820514,000000,0.8719,0.8805,0.8719,0.8719,2649233,0
+DIS.US,D,19820517,000000,0.8719,0.8719,0.8719,0.8719,2393032,0
+DIS.US,D,19820518,000000,0.8719,0.8805,0.8719,0.8719,9861033,0
+DIS.US,D,19820519,000000,0.8805,0.8805,0.8719,0.8719,4835122,0
+DIS.US,D,19820520,000000,0.8719,0.8719,0.8719,0.8719,3406936,0
+DIS.US,D,19820521,000000,0.8805,0.8805,0.8719,0.8805,3237952,0
+DIS.US,D,19820524,000000,0.8719,0.8719,0.8719,0.8719,3406936,0
+DIS.US,D,19820525,000000,0.8805,0.8894,0.8805,0.8805,3047161,0
+DIS.US,D,19820526,000000,0.8894,0.8982,0.8805,0.8894,9675695,0
+DIS.US,D,19820527,000000,0.8982,0.907,0.8894,0.907,12597483,0
+DIS.US,D,19820528,000000,0.8982,0.8982,0.8894,0.8894,5761809,0
+DIS.US,D,19820601,000000,0.8805,0.8894,0.8627,0.8719,10978508,0
+DIS.US,D,19820602,000000,0.8627,0.8627,0.8542,0.8542,10149942,0
+DIS.US,D,19820603,000000,0.8542,0.8542,0.8454,0.8454,3586823,0
+DIS.US,D,19820604,000000,0.8454,0.8454,0.8277,0.8365,2720100,0
+DIS.US,D,19820607,000000,0.8454,0.8542,0.8277,0.8454,2463896,0
+DIS.US,D,19820608,000000,0.8454,0.8454,0.8365,0.8365,10226256,0
+DIS.US,D,19820609,000000,0.8277,0.8365,0.8188,0.8277,8852580,0
+DIS.US,D,19820610,000000,0.8277,0.8277,0.8188,0.8277,3150733,0
+DIS.US,D,19820611,000000,0.8454,0.8454,0.8365,0.8454,23292531,0
+DIS.US,D,19820614,000000,0.8365,0.8454,0.8365,0.8454,8242056,0
+DIS.US,D,19820615,000000,0.8454,0.8454,0.8365,0.8454,10880388,0
+DIS.US,D,19820616,000000,0.8365,0.8454,0.8365,0.8454,5881731,0
+DIS.US,D,19820617,000000,0.8365,0.8365,0.8365,0.8365,1924237,0
+DIS.US,D,19820618,000000,0.8365,0.8365,0.8277,0.8277,3150733,0
+DIS.US,D,19820621,000000,0.8365,0.8454,0.8365,0.8454,3379680,0
+DIS.US,D,19820622,000000,0.8454,0.8627,0.8365,0.8627,7309920,0
+DIS.US,D,19820623,000000,0.8805,0.8982,0.8627,0.8982,13235262,0
+DIS.US,D,19820624,000000,0.8894,0.8982,0.8805,0.8894,10329827,0
+DIS.US,D,19820625,000000,0.8894,0.8894,0.8805,0.8894,6574022,0
+DIS.US,D,19820628,000000,0.8982,0.907,0.8894,0.907,19422255,0
+DIS.US,D,19820629,000000,0.907,0.9156,0.8982,0.907,10629638,0
+DIS.US,D,19820630,000000,0.9247,0.9247,0.9156,0.9156,19912853,0
+DIS.US,D,19820701,000000,0.9156,0.9247,0.9156,0.9247,5124031,0
+DIS.US,D,19820702,000000,0.907,0.9156,0.8982,0.907,11823427,0
+DIS.US,D,19820706,000000,0.907,0.9247,0.8982,0.9247,17737866,0
+DIS.US,D,19820707,000000,0.8719,0.8805,0.8627,0.8805,39356913,0
+DIS.US,D,19820708,000000,0.8719,0.8894,0.8627,0.8894,14069278,0
+DIS.US,D,19820709,000000,0.8894,0.8982,0.8805,0.8894,25511127,0
+DIS.US,D,19820712,000000,0.8894,0.8982,0.8805,0.8805,13513269,0
+DIS.US,D,19820713,000000,0.8627,0.8719,0.8542,0.8627,16075281,0
+DIS.US,D,19820714,000000,0.8542,0.8627,0.8454,0.8542,13753114,0
+DIS.US,D,19820715,000000,0.8627,0.8627,0.8542,0.8627,16031672,0
+DIS.US,D,19820716,000000,0.8542,0.8627,0.8454,0.8542,16456858,0
+DIS.US,D,19820719,000000,0.8542,0.8627,0.8542,0.8542,11747111,0
+DIS.US,D,19820720,000000,0.8188,0.8454,0.8014,0.8102,55388586,0
+DIS.US,D,19820721,000000,0.8102,0.8102,0.8014,0.8014,13611388,0
+DIS.US,D,19820722,000000,0.8188,0.8277,0.8014,0.8188,8928896,0
+DIS.US,D,19820723,000000,0.8277,0.8365,0.8188,0.8365,9381332,0
+DIS.US,D,19820726,000000,0.8365,0.8365,0.8277,0.8277,5996206,0
+DIS.US,D,19820727,000000,0.8102,0.8188,0.8014,0.8102,10515163,0
+DIS.US,D,19820728,000000,0.8014,0.8102,0.8014,0.8014,5205797,0
+DIS.US,D,19820729,000000,0.7925,0.8102,0.7837,0.8014,17176403,0
+DIS.US,D,19820730,000000,0.7925,0.8014,0.7925,0.7925,3946593,0
+DIS.US,D,19820802,000000,0.8102,0.8188,0.8014,0.8188,3843023,0
+DIS.US,D,19820803,000000,0.8188,0.8188,0.8014,0.8102,5854478,0
+DIS.US,D,19820804,000000,0.8014,0.8102,0.8014,0.8014,6083424,0
+DIS.US,D,19820805,000000,0.8014,0.8102,0.7925,0.8102,5718199,0
+DIS.US,D,19820806,000000,0.8014,0.8102,0.7837,0.7837,4110126,0
+DIS.US,D,19820809,000000,0.7837,0.7925,0.7749,0.7837,10188098,0
+DIS.US,D,19820810,000000,0.7925,0.7925,0.7837,0.7925,6225152,0
+DIS.US,D,19820811,000000,0.7925,0.7925,0.7837,0.7925,1509954,0
+DIS.US,D,19820812,000000,0.7925,0.8014,0.7925,0.7925,2671038,0
+DIS.US,D,19820813,000000,0.7925,0.7925,0.7925,0.7925,4513510,0
+DIS.US,D,19820816,000000,0.8102,0.8102,0.8014,0.8014,5205797,0
+DIS.US,D,19820817,000000,0.8277,0.8365,0.8102,0.8365,13011766,0
+DIS.US,D,19820818,000000,0.8454,0.8627,0.8277,0.8365,16157050,0
+DIS.US,D,19820819,000000,0.8454,0.8542,0.8365,0.8365,6459549,0
+DIS.US,D,19820820,000000,0.8542,0.8627,0.8454,0.8627,6497706,0
+DIS.US,D,19820823,000000,0.8719,0.8894,0.8542,0.8805,15710060,0
+DIS.US,D,19820824,000000,0.8719,0.8805,0.8627,0.8719,11741663,0
+DIS.US,D,19820825,000000,0.8719,0.8719,0.8627,0.8627,12581129,0
+DIS.US,D,19820826,000000,0.8365,0.8627,0.8102,0.8277,36320651,0
+DIS.US,D,19820827,000000,0.8102,0.8188,0.8102,0.8188,13420598,0
+DIS.US,D,19820830,000000,0.8188,0.8277,0.8102,0.8277,6792064,0
+DIS.US,D,19820831,000000,0.8365,0.8542,0.8277,0.8454,16909299,0
+DIS.US,D,19820901,000000,0.8454,0.8542,0.8365,0.8365,8498258,0
+DIS.US,D,19820902,000000,0.8542,0.8627,0.8365,0.8627,11736210,0
+DIS.US,D,19820903,000000,0.8805,0.8982,0.8627,0.8894,30896813,0
+DIS.US,D,19820907,000000,0.8805,0.8982,0.8719,0.8805,15072282,0
+DIS.US,D,19820908,000000,0.8719,0.8805,0.8542,0.8627,18517373,0
+DIS.US,D,19820909,000000,0.8454,0.8454,0.8365,0.8365,9185098,0
+DIS.US,D,19820910,000000,0.8188,0.8365,0.8102,0.8188,13333380,0
+DIS.US,D,19820913,000000,0.8277,0.8277,0.8188,0.8277,5521961,0
+DIS.US,D,19820914,000000,0.8454,0.8542,0.8365,0.8365,9430397,0
+DIS.US,D,19820915,000000,0.8542,0.8542,0.8454,0.8542,11616285,0
+DIS.US,D,19820916,000000,0.8805,0.8982,0.8627,0.8719,14238262,0
+DIS.US,D,19820917,000000,0.8719,0.8719,0.8627,0.8627,3995656,0
+DIS.US,D,19820920,000000,0.8719,0.8805,0.8627,0.8719,12210453,0
+DIS.US,D,19820921,000000,0.8805,0.8894,0.8719,0.8894,13562326,0
+DIS.US,D,19820922,000000,0.8894,0.8982,0.8805,0.8805,14265518,0
+DIS.US,D,19820923,000000,0.8805,0.8894,0.8719,0.8894,8509160,0
+DIS.US,D,19820924,000000,0.8894,0.8982,0.8805,0.8982,3401481,0
+DIS.US,D,19820927,000000,0.907,0.9156,0.8982,0.907,5636433,0
+DIS.US,D,19820928,000000,0.907,0.907,0.8982,0.8982,13595034,0
+DIS.US,D,19820929,000000,0.8894,0.8982,0.8719,0.8719,11294671,0
+DIS.US,D,19820930,000000,0.8805,0.8894,0.8719,0.8894,12646543,0
+DIS.US,D,19821001,000000,0.8982,0.907,0.8894,0.8982,8552770,0
+DIS.US,D,19821004,000000,0.8805,0.8894,0.8627,0.8719,17928654,0
+DIS.US,D,19821005,000000,0.8719,0.8805,0.8719,0.8719,12194101,0
+DIS.US,D,19821006,000000,0.8894,0.907,0.8719,0.907,12330379,0
+DIS.US,D,19821007,000000,0.9247,0.9335,0.907,0.9335,24573540,0
+DIS.US,D,19821008,000000,0.9598,0.9864,0.9423,0.9864,18931658,0
+DIS.US,D,19821011,000000,1.0126,1.0303,0.9949,1.0126,27489877,0
+DIS.US,D,19821012,000000,1.0038,1.0126,0.9949,1.0038,20185408,0
+DIS.US,D,19821013,000000,1.0215,1.0478,0.9949,1.0303,9321375,0
+DIS.US,D,19821014,000000,1.0215,1.0303,1.0038,1.0038,8645439,0
+DIS.US,D,19821015,000000,1.0215,1.0303,1.0038,1.0038,15579235,0
+DIS.US,D,19821018,000000,1.0215,1.039,1.0038,1.039,6366880,0
+DIS.US,D,19821019,000000,1.039,1.0567,1.0303,1.0567,16647647,0
+DIS.US,D,19821020,000000,1.0744,1.1007,1.0478,1.1007,15611940,0
+DIS.US,D,19821021,000000,1.083,1.1007,1.0656,1.092,10755014,0
+DIS.US,D,19821022,000000,1.0744,1.092,1.0656,1.0656,7080972,0
+DIS.US,D,19821025,000000,1.0303,1.0478,1.0215,1.0303,15192205,0
+DIS.US,D,19821026,000000,1.0303,1.0478,1.0126,1.0303,9097880,0
+DIS.US,D,19821027,000000,1.0303,1.039,1.0215,1.0303,4960499,0
+DIS.US,D,19821028,000000,1.039,1.039,1.0303,1.039,5745456,0
+DIS.US,D,19821029,000000,1.039,1.0478,1.0303,1.039,4377229,0
+DIS.US,D,19821101,000000,1.039,1.0567,1.0215,1.0478,4622532,0
+DIS.US,D,19821102,000000,1.0567,1.0744,1.0478,1.0656,7691494,0
+DIS.US,D,19821103,000000,1.092,1.1182,1.0567,1.1182,18501019,0
+DIS.US,D,19821104,000000,1.1096,1.1271,1.1007,1.1007,18659100,0
+DIS.US,D,19821105,000000,1.083,1.092,1.0744,1.083,11425497,0
+DIS.US,D,19821108,000000,1.0656,1.0744,1.0567,1.0567,7244507,0
+DIS.US,D,19821109,000000,1.0567,1.0567,1.039,1.0567,11992411,0
+DIS.US,D,19821110,000000,1.0567,1.0744,1.039,1.0567,9163291,0
+DIS.US,D,19821111,000000,1.0567,1.0656,1.0478,1.0656,1657133,0
+DIS.US,D,19821112,000000,1.0744,1.083,1.0656,1.0744,6099776,0
+DIS.US,D,19821115,000000,1.0567,1.0656,1.0567,1.0567,5816320,0
+DIS.US,D,19821116,000000,1.0478,1.0567,1.0303,1.039,8552770,0
+DIS.US,D,19821117,000000,1.0303,1.0478,1.0126,1.0126,12853685,0
+DIS.US,D,19821118,000000,1.0215,1.0303,1.0038,1.0303,5630983,0
+DIS.US,D,19821119,000000,1.039,1.0478,1.0303,1.039,8236604,0
+DIS.US,D,19821122,000000,1.0303,1.039,1.0215,1.0215,4796964,0
+DIS.US,D,19821123,000000,1.0038,1.0215,0.9774,0.9774,9588477,0
+DIS.US,D,19821124,000000,0.9774,0.9864,0.9686,0.9774,8530964,0
+DIS.US,D,19821126,000000,0.9949,1.0038,0.9774,1.0038,2174987,0
+DIS.US,D,19821129,000000,1.0126,1.0126,1.0038,1.0126,14238262,0
+DIS.US,D,19821130,000000,1.0303,1.039,1.0126,1.039,6982852,0
+DIS.US,D,19821201,000000,1.0656,1.0744,1.0478,1.0656,11136589,0
+DIS.US,D,19821202,000000,1.0656,1.0744,1.0567,1.0567,8896190,0
+DIS.US,D,19821203,000000,1.0567,1.0656,1.0478,1.0478,4611626,0
+DIS.US,D,19821206,000000,1.0567,1.0744,1.039,1.0744,6693944,0
+DIS.US,D,19821207,000000,1.092,1.1096,1.0744,1.092,13905744,0
+DIS.US,D,19821208,000000,1.092,1.1096,1.0744,1.1096,13535072,0
+DIS.US,D,19821209,000000,1.083,1.1007,1.0744,1.0744,9016111,0
+DIS.US,D,19821210,000000,1.039,1.0656,1.0126,1.0303,9730205,0
+DIS.US,D,19821213,000000,1.0126,1.0303,1.0038,1.0126,3445093,0
+DIS.US,D,19821214,000000,1.0038,1.0303,0.9774,0.9774,12172298,0
+DIS.US,D,19821215,000000,0.9774,0.9864,0.9686,0.9774,4442645,0
+DIS.US,D,19821216,000000,0.9774,0.9864,0.9686,0.9774,3396034,0
+DIS.US,D,19821217,000000,0.9949,1.0126,0.9864,1.0038,7925892,0
+DIS.US,D,19821220,000000,0.9949,1.0038,0.9864,0.9864,7326272,0
+DIS.US,D,19821221,000000,0.9864,0.9949,0.9774,0.9949,7686044,0
+DIS.US,D,19821222,000000,0.9949,0.9949,0.9864,0.9949,7762363,0
+DIS.US,D,19821223,000000,1.0038,1.0126,0.9949,1.0126,3401481,0
+DIS.US,D,19821227,000000,1.0126,1.0303,1.0038,1.0215,3734000,0
+DIS.US,D,19821228,000000,1.0215,1.0303,1.0126,1.0126,3472347,0
+DIS.US,D,19821229,000000,1.0038,1.0126,0.9949,0.9949,4649787,0
+DIS.US,D,19821230,000000,0.9949,0.9949,0.9949,0.9949,3663136,0
+DIS.US,D,19821231,000000,0.9949,1.0038,0.9949,0.9949,2044160,0
+DIS.US,D,19830103,000000,0.9949,1.0038,0.9864,0.9864,3107125,0
+DIS.US,D,19830104,000000,0.9949,1.0038,0.9774,0.9949,5009557,0
+DIS.US,D,19830105,000000,0.9774,0.9949,0.9598,0.9686,7173642,0
+DIS.US,D,19830106,000000,0.9774,0.9864,0.9686,0.9686,17835985,0
+DIS.US,D,19830107,000000,0.9774,0.9864,0.9686,0.9774,12897292,0
+DIS.US,D,19830110,000000,0.9864,0.9949,0.9774,0.9949,4257305,0
+DIS.US,D,19830111,000000,0.9949,1.0038,0.9864,0.9864,5669141,0
+DIS.US,D,19830112,000000,1.0126,1.0303,0.9864,1.0126,7173642,0
+DIS.US,D,19830113,000000,1.0126,1.0215,1.0126,1.0215,3881180,0
+DIS.US,D,19830114,000000,1.0215,1.039,1.0038,1.0038,7468002,0
+DIS.US,D,19830117,000000,0.9949,1.0126,0.9774,0.9774,5734554,0
+DIS.US,D,19830118,000000,0.9598,0.9774,0.9508,0.9686,7587927,0
+DIS.US,D,19830119,000000,1.0215,1.039,1.0038,1.039,15415701,0
+DIS.US,D,19830120,000000,1.039,1.0478,1.0303,1.0478,7478900,0
+DIS.US,D,19830121,000000,1.0478,1.0656,1.0303,1.0656,7260859,0
+DIS.US,D,19830124,000000,1.0478,1.0656,1.039,1.0478,9245058,0
+DIS.US,D,19830125,000000,1.0478,1.0656,1.0303,1.0567,4295464,0
+DIS.US,D,19830126,000000,1.0656,1.0656,1.0478,1.0567,2665586,0
+DIS.US,D,19830127,000000,1.0656,1.0744,1.0478,1.0744,14134693,0
+DIS.US,D,19830128,000000,1.0656,1.0744,1.0567,1.0656,5838124,0
+DIS.US,D,19830131,000000,1.0656,1.0656,1.0567,1.0656,2681938,0
+DIS.US,D,19830201,000000,1.0567,1.0656,1.0478,1.0567,5134931,0
+DIS.US,D,19830202,000000,1.0656,1.0744,1.0478,1.0656,5303915,0
+DIS.US,D,19830203,000000,1.0656,1.0744,1.0656,1.0656,4720650,0
+DIS.US,D,19830204,000000,1.0656,1.0744,1.0567,1.0656,6268760,0
+DIS.US,D,19830207,000000,1.0656,1.0656,1.0567,1.0656,3837571,0
+DIS.US,D,19830208,000000,1.0656,1.0744,1.0656,1.0656,4115577,0
+DIS.US,D,19830209,000000,1.0567,1.0656,1.0478,1.0567,5183993,0
+DIS.US,D,19830210,000000,1.0656,1.083,1.0567,1.0744,4224600,0
+DIS.US,D,19830211,000000,1.083,1.092,1.0656,1.0744,4453546,0
+DIS.US,D,19830214,000000,1.0567,1.0744,1.0303,1.0478,11867035,0
+DIS.US,D,19830215,000000,1.0478,1.0656,1.039,1.0567,15181303,0
+DIS.US,D,19830216,000000,1.0656,1.0656,1.0567,1.0656,2338520,0
+DIS.US,D,19830217,000000,1.083,1.092,1.0656,1.083,3990202,0
+DIS.US,D,19830218,000000,1.1096,1.136,1.092,1.1271,15742763,0
+DIS.US,D,19830222,000000,1.136,1.1446,1.1182,1.1446,3412385,0
+DIS.US,D,19830223,000000,1.1799,1.1976,1.1623,1.1888,11027569,0
+DIS.US,D,19830224,000000,1.2063,1.215,1.1888,1.215,13600485,0
+DIS.US,D,19830225,000000,1.215,1.2329,1.2063,1.2063,14341833,0
+DIS.US,D,19830228,000000,1.1888,1.1976,1.1799,1.1799,6437744,0
+DIS.US,D,19830301,000000,1.2063,1.2241,1.1888,1.215,5903538,0
+DIS.US,D,19830302,000000,1.2241,1.2329,1.215,1.2329,10923997,0
+DIS.US,D,19830303,000000,1.2417,1.2417,1.2329,1.2329,7342625,0
+DIS.US,D,19830304,000000,1.2329,1.2417,1.2241,1.2329,6868380,0
+DIS.US,D,19830307,000000,1.2329,1.2417,1.2241,1.2329,4606177,0
+DIS.US,D,19830308,000000,1.2241,1.2329,1.2241,1.2241,4595273,0
+DIS.US,D,19830309,000000,1.2241,1.2329,1.215,1.2329,4856927,0
+DIS.US,D,19830310,000000,1.2329,1.2417,1.2241,1.2329,6127033,0
+DIS.US,D,19830311,000000,1.2241,1.2329,1.2241,1.2241,3750355,0
+DIS.US,D,19830314,000000,1.215,1.2241,1.2063,1.2241,2932689,0
+DIS.US,D,19830315,000000,1.215,1.215,1.2063,1.2063,2905435,0
+DIS.US,D,19830316,000000,1.1976,1.2063,1.1888,1.1888,2894531,0
+DIS.US,D,19830317,000000,1.1799,1.1888,1.171,1.1799,2578368,0
+DIS.US,D,19830318,000000,1.1799,1.1799,1.171,1.1799,2436638,0
+DIS.US,D,19830321,000000,1.171,1.1799,1.1623,1.171,4649787,0
+DIS.US,D,19830322,000000,1.1799,1.1888,1.171,1.1888,4213699,0
+DIS.US,D,19830323,000000,1.1976,1.2063,1.1799,1.1976,2752805,0
+DIS.US,D,19830324,000000,1.2063,1.215,1.1976,1.2063,9125138,0
+DIS.US,D,19830325,000000,1.2063,1.215,1.1976,1.215,6083424,0
+DIS.US,D,19830328,000000,1.2241,1.2241,1.215,1.2241,7833225,0
+DIS.US,D,19830329,000000,1.2329,1.2329,1.2241,1.2241,4878731,0
+DIS.US,D,19830330,000000,1.2241,1.2329,1.215,1.2241,1984198,0
+DIS.US,D,19830331,000000,1.2241,1.2329,1.2063,1.2063,2055064,0
+DIS.US,D,19830404,000000,1.2063,1.215,1.1976,1.2063,6557666,0
+DIS.US,D,19830405,000000,1.2241,1.2329,1.215,1.2329,5794516,0
+DIS.US,D,19830406,000000,1.2329,1.2417,1.2241,1.2417,4208247,0
+DIS.US,D,19830407,000000,1.2502,1.2679,1.2417,1.2679,4344522,0
+DIS.US,D,19830408,000000,1.2768,1.2859,1.2593,1.2768,5205797,0
+DIS.US,D,19830411,000000,1.2942,1.3032,1.2859,1.3032,7151839,0
+DIS.US,D,19830412,000000,1.3209,1.3385,1.2942,1.3385,8176643,0
+DIS.US,D,19830413,000000,1.3385,1.3471,1.3297,1.3297,5680042,0
+DIS.US,D,19830414,000000,1.3297,1.3297,1.3209,1.3297,5843576,0
+DIS.US,D,19830415,000000,1.3209,1.3297,1.3119,1.3297,5821770,0
+DIS.US,D,19830418,000000,1.3297,1.3385,1.3297,1.3297,7871384,0
+DIS.US,D,19830419,000000,1.3209,1.3297,1.3119,1.3119,6345077,0
+DIS.US,D,19830420,000000,1.3119,1.3209,1.3032,1.3119,11480006,0
+DIS.US,D,19830421,000000,1.2942,1.3209,1.2679,1.2768,14063829,0
+DIS.US,D,19830422,000000,1.2768,1.2859,1.2679,1.2768,7947697,0
+DIS.US,D,19830425,000000,1.2768,1.2768,1.2679,1.2768,3875730,0
+DIS.US,D,19830426,000000,1.2768,1.2859,1.2679,1.2768,4044713,0
+DIS.US,D,19830427,000000,1.2593,1.2859,1.2417,1.2593,9555773,0
+DIS.US,D,19830428,000000,1.2502,1.2593,1.2329,1.2329,6296016,0
+DIS.US,D,19830429,000000,1.2329,1.2417,1.2241,1.2329,4835122,0
+DIS.US,D,19830502,000000,1.2502,1.2768,1.2241,1.2768,14696154,0
+DIS.US,D,19830503,000000,1.2593,1.2679,1.2417,1.2593,14619839,0
+DIS.US,D,19830504,000000,1.2679,1.2679,1.2593,1.2593,8776264,0
+DIS.US,D,19830505,000000,1.2768,1.2942,1.2593,1.2942,13933001,0
+DIS.US,D,19830506,000000,1.3032,1.3119,1.2942,1.2942,8994308,0
+DIS.US,D,19830509,000000,1.2768,1.2859,1.2679,1.2679,4840575,0
+DIS.US,D,19830510,000000,1.1976,1.2063,1.1888,1.1976,35704679,0
+DIS.US,D,19830511,000000,1.1799,1.1976,1.1623,1.1623,17285425,0
+DIS.US,D,19830512,000000,1.1799,1.1888,1.171,1.1888,12106885,0
+DIS.US,D,19830513,000000,1.1976,1.2063,1.1888,1.2063,5799965,0
+DIS.US,D,19830516,000000,1.1888,1.1976,1.1799,1.1888,4284562,0
+DIS.US,D,19830517,000000,1.1888,1.1976,1.1888,1.1888,2284010,0
+DIS.US,D,19830518,000000,1.1888,1.1976,1.1799,1.1799,3772158,0
+DIS.US,D,19830519,000000,1.171,1.1888,1.171,1.1799,6296016,0
+DIS.US,D,19830520,000000,1.1888,1.1888,1.171,1.1799,3194340,0
+DIS.US,D,19830523,000000,1.171,1.1888,1.171,1.1799,2758255,0
+DIS.US,D,19830524,000000,1.1799,1.1888,1.171,1.1799,5129482,0
+DIS.US,D,19830525,000000,1.1888,1.1976,1.171,1.1976,6039814,0
+DIS.US,D,19830526,000000,1.2063,1.2329,1.1976,1.215,7102778,0
+DIS.US,D,19830527,000000,1.2241,1.2329,1.1976,1.1976,5129482,0
+DIS.US,D,19830531,000000,1.1888,1.1976,1.1888,1.1888,3161635,0
+DIS.US,D,19830601,000000,1.1888,1.1976,1.1888,1.1888,3581369,0
+DIS.US,D,19830602,000000,1.1888,1.1976,1.1799,1.1888,4311816,0
+DIS.US,D,19830603,000000,1.1888,1.1888,1.1623,1.1623,4469896,0
+DIS.US,D,19830606,000000,1.1623,1.171,1.1271,1.1446,6312369,0
+DIS.US,D,19830607,000000,1.136,1.136,1.1007,1.1096,18288428,0
+DIS.US,D,19830608,000000,1.1096,1.1182,1.1007,1.1007,7293565,0
+DIS.US,D,19830609,000000,1.1007,1.1007,1.083,1.092,8601829,0
+DIS.US,D,19830610,000000,1.092,1.1007,1.0744,1.083,8525513,0
+DIS.US,D,19830613,000000,1.083,1.092,1.0744,1.083,5096773,0
+DIS.US,D,19830614,000000,1.092,1.092,1.0744,1.0744,5881731,0
+DIS.US,D,19830615,000000,1.0567,1.0656,1.0567,1.0656,4415389,0
+DIS.US,D,19830616,000000,1.083,1.092,1.0744,1.0744,17312681,0
+DIS.US,D,19830617,000000,1.0744,1.083,1.0656,1.0656,6045264,0
+DIS.US,D,19830620,000000,1.0656,1.0744,1.0656,1.0656,10062724,0
+DIS.US,D,19830621,000000,1.0656,1.0656,1.039,1.0478,27784237,0
+DIS.US,D,19830622,000000,1.0478,1.0567,1.0303,1.039,10400692,0
+DIS.US,D,19830623,000000,1.039,1.0478,1.039,1.0478,4093774,0
+DIS.US,D,19830624,000000,1.0478,1.0567,1.0478,1.0567,5560119,0
+DIS.US,D,19830627,000000,1.0567,1.0567,1.0478,1.0478,5990754,0
+DIS.US,D,19830628,000000,1.0567,1.0567,1.0478,1.0567,10128135,0
+DIS.US,D,19830629,000000,1.0567,1.0656,1.0567,1.0656,20545178,0
+DIS.US,D,19830630,000000,1.0656,1.0744,1.0656,1.0744,6792064,0
+DIS.US,D,19830701,000000,1.0656,1.083,1.0567,1.0656,5211249,0
+DIS.US,D,19830705,000000,1.0656,1.0656,1.0478,1.0567,4006554,0
+DIS.US,D,19830706,000000,1.0567,1.0656,1.0478,1.0656,2196792,0
+DIS.US,D,19830707,000000,1.0567,1.0656,1.0478,1.0478,6574022,0
+DIS.US,D,19830708,000000,1.0478,1.0478,1.0303,1.0303,3968398,0
+DIS.US,D,19830711,000000,1.039,1.039,1.039,1.039,3177991,0
+DIS.US,D,19830712,000000,1.039,1.039,1.0215,1.0215,3477802,0
+DIS.US,D,19830713,000000,1.0126,1.0215,1.0038,1.0215,2916336,0
+DIS.US,D,19830714,000000,1.039,1.039,1.0303,1.039,5249405,0
+DIS.US,D,19830715,000000,1.039,1.039,1.0303,1.0303,3325169,0
+DIS.US,D,19830718,000000,1.0303,1.0303,1.0215,1.0215,7680595,0
+DIS.US,D,19830719,000000,1.0215,1.0215,0.9864,0.9949,7587927,0
+DIS.US,D,19830720,000000,1.0038,1.0215,0.9949,1.0215,21024877,0
+DIS.US,D,19830721,000000,1.0303,1.039,1.0215,1.039,15879042,0
+DIS.US,D,19830722,000000,1.039,1.0478,1.039,1.039,1847922,0
+DIS.US,D,19830725,000000,1.039,1.0478,1.0303,1.0478,7647889,0
+DIS.US,D,19830726,000000,1.0567,1.083,1.0478,1.083,4916889,0
+DIS.US,D,19830727,000000,1.083,1.083,1.0478,1.0567,5380234,0
+DIS.US,D,19830728,000000,1.0478,1.0567,1.0303,1.0303,4786063,0
+DIS.US,D,19830729,000000,1.0303,1.0303,0.9949,1.0038,15301228,0
+DIS.US,D,19830801,000000,1.0038,1.0215,1.0038,1.0126,7898636,0
+DIS.US,D,19830802,000000,1.0126,1.0478,1.0126,1.0215,9037917,0
+DIS.US,D,19830803,000000,1.0656,1.0656,1.039,1.0656,5521961,0
+DIS.US,D,19830804,000000,1.0567,1.083,1.0215,1.039,10635087,0
+DIS.US,D,19830805,000000,1.039,1.039,1.0126,1.0126,8013112,0
+DIS.US,D,19830808,000000,1.0126,1.0126,0.9864,0.9864,11207453,0
+DIS.US,D,19830809,000000,0.9949,1.0126,0.9949,1.0126,7304471,0
+DIS.US,D,19830810,000000,1.0038,1.0126,0.9864,0.9864,16969262,0
+DIS.US,D,19830811,000000,0.9864,1.0126,0.9864,1.0038,4164638,0
+DIS.US,D,19830812,000000,1.0038,1.0126,0.9864,0.9864,6290565,0
+DIS.US,D,19830815,000000,0.9949,0.9949,0.9864,0.9864,5832674,0
+DIS.US,D,19830816,000000,0.9864,0.9864,0.9686,0.9686,5554667,0
+DIS.US,D,19830817,000000,0.9686,1.0038,0.9686,0.9949,5472900,0
+DIS.US,D,19830818,000000,0.9949,0.9949,0.9774,0.9774,1144732,0
+DIS.US,D,19830819,000000,0.9774,0.9774,0.9508,0.9598,5385681,0
+DIS.US,D,19830822,000000,0.9598,0.9686,0.9335,0.9335,11616285,0
+DIS.US,D,19830823,000000,0.9335,0.9508,0.9335,0.9335,17508920,0
+DIS.US,D,19830824,000000,0.9335,0.9335,0.907,0.907,11125688,0
+DIS.US,D,19830825,000000,0.9156,0.9156,0.8894,0.8982,14134693,0
+DIS.US,D,19830826,000000,0.907,0.907,0.8894,0.8982,6879284,0
+DIS.US,D,19830829,000000,0.8982,0.8982,0.8894,0.8894,8716305,0
+DIS.US,D,19830830,000000,0.8894,0.9156,0.8894,0.907,5167639,0
+DIS.US,D,19830831,000000,0.9156,0.9423,0.907,0.9335,7615180,0
+DIS.US,D,19830901,000000,0.9423,0.9423,0.9335,0.9423,7380785,0
+DIS.US,D,19830902,000000,0.9423,0.9508,0.9247,0.9335,9991859,0
+DIS.US,D,19830906,000000,0.9508,0.9598,0.9423,0.9508,7151839,0
+DIS.US,D,19830907,000000,0.9508,0.9686,0.9423,0.9598,12597483,0
+DIS.US,D,19830908,000000,0.9598,0.9686,0.9508,0.9508,12799174,0
+DIS.US,D,19830909,000000,0.9686,0.9686,0.9508,0.9508,4170086,0
+DIS.US,D,19830912,000000,0.9508,0.9598,0.9423,0.9423,8291117,0
+DIS.US,D,19830913,000000,0.9423,0.9423,0.9335,0.9423,12019666,0
+DIS.US,D,19830914,000000,0.9423,0.9423,0.9247,0.9247,9490357,0
+DIS.US,D,19830915,000000,0.9335,0.9508,0.9247,0.9508,8972503,0
+DIS.US,D,19830916,000000,0.9508,0.9949,0.9508,0.9774,4655235,0
+DIS.US,D,19830919,000000,0.9864,0.9864,0.9686,0.9864,2060514,0
+DIS.US,D,19830920,000000,0.9864,0.9949,0.9774,0.9864,5919889,0
+DIS.US,D,19830921,000000,0.9774,0.9774,0.9686,0.9774,5641883,0
+DIS.US,D,19830922,000000,0.9864,0.9864,0.9686,0.9686,10804072,0
+DIS.US,D,19830923,000000,0.9686,0.9686,0.9423,0.9508,6835673,0
+DIS.US,D,19830926,000000,0.9508,1.0038,0.9508,0.9949,13475108,0
+DIS.US,D,19830927,000000,0.9864,0.9864,0.9774,0.9864,3445093,0
+DIS.US,D,19830928,000000,0.9864,1.0126,0.9864,1.0126,8067623,0
+DIS.US,D,19830929,000000,1.0126,1.0303,1.0126,1.0126,6039814,0
+DIS.US,D,19830930,000000,1.0126,1.0126,0.9774,0.9864,12379438,0
+DIS.US,D,19831003,000000,0.9774,0.9864,0.9774,0.9864,5173091,0
+DIS.US,D,19831004,000000,0.9864,0.9864,0.9864,0.9864,6154287,0
+DIS.US,D,19831005,000000,0.9949,1.0038,0.9864,1.0038,4720650,0
+DIS.US,D,19831006,000000,1.0038,1.0038,0.9864,0.9949,11147490,0
+DIS.US,D,19831007,000000,1.0038,1.0126,0.9949,1.0038,4884182,0
+DIS.US,D,19831010,000000,1.0038,1.0038,0.9949,1.0038,3068968,0
+DIS.US,D,19831011,000000,1.0038,1.0038,0.9774,0.9774,5058618,0
+DIS.US,D,19831012,000000,0.9774,0.9864,0.9774,0.9774,11986960,0
+DIS.US,D,19831013,000000,0.9774,0.9864,0.9774,0.9864,8863480,0
+DIS.US,D,19831014,000000,0.9949,1.0038,0.9949,1.0038,2845473,0
+DIS.US,D,19831017,000000,1.0215,1.0215,1.0126,1.0126,4758808,0
+DIS.US,D,19831018,000000,1.0215,1.0215,1.0038,1.0038,7080972,0
+DIS.US,D,19831019,000000,1.0038,1.0038,0.9949,0.9949,3221597,0
+DIS.US,D,19831020,000000,1.0038,1.0038,0.9864,0.9949,4927790,0
+DIS.US,D,19831021,000000,0.9949,0.9949,0.9686,0.9774,8421943,0
+DIS.US,D,19831024,000000,0.9686,0.9774,0.9598,0.9774,5543764,0
+DIS.US,D,19831025,000000,0.9774,0.9864,0.9774,0.9774,1940588,0
+DIS.US,D,19831026,000000,0.9774,0.9774,0.9686,0.9774,1711644,0
+DIS.US,D,19831027,000000,0.9774,0.9774,0.9598,0.9686,1237396,0
+DIS.US,D,19831028,000000,0.9686,0.9774,0.9598,0.9686,1177436,0
+DIS.US,D,19831031,000000,0.9686,0.9774,0.9598,0.9774,2469345,0
+DIS.US,D,19831101,000000,0.9686,0.9774,0.9598,0.9686,2262205,0
+DIS.US,D,19831102,000000,0.9864,0.9864,0.9774,0.9864,3793964,0
+DIS.US,D,19831103,000000,0.9864,0.9949,0.9864,0.9864,1869727,0
+DIS.US,D,19831104,000000,0.9864,0.9949,0.9774,0.9949,2840021,0
+DIS.US,D,19831107,000000,0.9864,1.0038,0.9864,0.9949,2398483,0
+DIS.US,D,19831108,000000,0.9949,0.9949,0.9686,0.9686,1542659,0
+DIS.US,D,19831109,000000,0.9686,0.9686,0.9247,0.9423,12913648,0
+DIS.US,D,19831110,000000,0.8277,0.8277,0.7574,0.7574,125397013,0
+DIS.US,D,19831111,000000,0.766,0.8014,0.766,0.7837,63788724,0
+DIS.US,D,19831114,000000,0.7925,0.8102,0.7925,0.8102,31719927,0
+DIS.US,D,19831115,000000,0.8014,0.8102,0.7925,0.8014,12248614,0
+DIS.US,D,19831116,000000,0.8014,0.8102,0.7925,0.8014,11049371,0
+DIS.US,D,19831117,000000,0.8102,0.8102,0.7925,0.8014,10825878,0
+DIS.US,D,19831118,000000,0.7925,0.7925,0.7749,0.7837,9659340,0
+DIS.US,D,19831121,000000,0.7837,0.7925,0.7837,0.7925,12046922,0
+DIS.US,D,19831122,000000,0.7925,0.7925,0.7749,0.7837,10613283,0
+DIS.US,D,19831123,000000,0.7837,0.7837,0.766,0.7749,15546523,0
+DIS.US,D,19831125,000000,0.7749,0.7749,0.766,0.7749,8503711,0
+DIS.US,D,19831128,000000,0.7749,0.7837,0.766,0.766,12379438,0
+DIS.US,D,19831129,000000,0.7749,0.7837,0.766,0.7749,8247509,0
+DIS.US,D,19831130,000000,0.7837,0.7837,0.7749,0.7749,8710850,0
+DIS.US,D,19831201,000000,0.7749,0.7837,0.7749,0.7749,8852580,0
+DIS.US,D,19831202,000000,0.7925,0.8454,0.7837,0.8277,32243234,0
+DIS.US,D,19831205,000000,0.8188,0.8365,0.8188,0.8365,11387338,0
+DIS.US,D,19831206,000000,0.8365,0.8454,0.8188,0.8277,12968157,0
+DIS.US,D,19831207,000000,0.8277,0.8365,0.8277,0.8277,5652785,0
+DIS.US,D,19831208,000000,0.8277,0.8365,0.8277,0.8277,8530964,0
+DIS.US,D,19831209,000000,0.8277,0.8277,0.8102,0.8188,4944145,0
+DIS.US,D,19831212,000000,0.8188,0.8277,0.8188,0.8188,3199792,0
+DIS.US,D,19831213,000000,0.8277,0.8277,0.8188,0.8188,4458996,0
+DIS.US,D,19831214,000000,0.8188,0.8188,0.8014,0.8102,7718752,0
+DIS.US,D,19831215,000000,0.8014,0.8102,0.7925,0.7925,22175058,0
+DIS.US,D,19831216,000000,0.7925,0.7925,0.7837,0.7925,6612181,0
+DIS.US,D,19831219,000000,0.8014,0.8188,0.7925,0.8102,9986405,0
+DIS.US,D,19831220,000000,0.8188,0.8188,0.8188,0.8188,6759359,0
+DIS.US,D,19831221,000000,0.8277,0.8365,0.8188,0.8277,5478353,0
+DIS.US,D,19831222,000000,0.8365,0.8365,0.8188,0.8277,7309920,0
+DIS.US,D,19831223,000000,0.8188,0.8365,0.8188,0.8365,2251303,0
+DIS.US,D,19831227,000000,0.8277,0.8365,0.8188,0.8188,4246403,0
+DIS.US,D,19831228,000000,0.8277,0.8365,0.8277,0.8365,4388133,0
+DIS.US,D,19831229,000000,0.8454,0.8542,0.8454,0.8454,8727204,0
+DIS.US,D,19831230,000000,0.8454,0.8627,0.8454,0.8454,7119131,0
+DIS.US,D,19840103,000000,0.8542,0.8627,0.8454,0.8454,4600724,0
+DIS.US,D,19840104,000000,0.8719,0.8719,0.8454,0.8542,12401243,0
+DIS.US,D,19840105,000000,0.8542,0.8627,0.8454,0.8542,21046683,0
+DIS.US,D,19840106,000000,0.8542,0.8627,0.8454,0.8454,6355977,0
+DIS.US,D,19840109,000000,0.8454,0.8542,0.8454,0.8454,5870828,0
+DIS.US,D,19840110,000000,0.8454,0.8454,0.8188,0.8188,12188652,0
+DIS.US,D,19840111,000000,0.8102,0.8188,0.8014,0.8188,11599932,0
+DIS.US,D,19840112,000000,0.8188,0.8365,0.8188,0.8365,12401243,0
+DIS.US,D,19840113,000000,0.8542,0.8542,0.8277,0.8454,16582236,0
+DIS.US,D,19840116,000000,0.8542,0.8627,0.8454,0.8627,14052925,0
+DIS.US,D,19840117,000000,0.8627,0.8627,0.8365,0.8454,12357635,0
+DIS.US,D,19840118,000000,0.8542,0.8805,0.8542,0.8719,21013976,0
+DIS.US,D,19840119,000000,0.8805,0.8805,0.8627,0.8805,12662895,0
+DIS.US,D,19840120,000000,0.8719,0.8719,0.8454,0.8542,4698844,0
+DIS.US,D,19840123,000000,0.8542,0.8627,0.8454,0.8542,6323273,0
+DIS.US,D,19840124,000000,0.8542,0.8627,0.8454,0.8454,6835673,0
+DIS.US,D,19840125,000000,0.8542,0.8542,0.8454,0.8454,5320270,0
+DIS.US,D,19840126,000000,0.8542,0.8627,0.8542,0.8542,6890186,0
+DIS.US,D,19840127,000000,0.8542,0.8719,0.8542,0.8719,3668588,0
+DIS.US,D,19840130,000000,0.8719,0.8805,0.8719,0.8805,8018562,0
+DIS.US,D,19840131,000000,0.8894,0.907,0.8894,0.907,33764089,0
+DIS.US,D,19840201,000000,0.8982,0.907,0.8894,0.8894,13213456,0
+DIS.US,D,19840202,000000,0.8894,0.8982,0.8805,0.8894,6039814,0
+DIS.US,D,19840203,000000,0.8894,0.8982,0.8805,0.8805,4737002,0
+DIS.US,D,19840206,000000,0.8719,0.8719,0.8542,0.8719,11076628,0
+DIS.US,D,19840207,000000,0.8627,0.8719,0.8542,0.8627,10907645,0
+DIS.US,D,19840208,000000,0.8627,0.8719,0.8365,0.8454,4382680,0
+DIS.US,D,19840209,000000,0.8365,0.8454,0.8277,0.8365,6710299,0
+DIS.US,D,19840210,000000,0.8365,0.8454,0.8365,0.8454,4698844,0
+DIS.US,D,19840213,000000,0.8454,0.8454,0.8277,0.8365,3744904,0
+DIS.US,D,19840214,000000,0.8277,0.8365,0.8188,0.8277,9523066,0
+DIS.US,D,19840215,000000,0.8277,0.8277,0.7837,0.7837,18419254,0
+DIS.US,D,19840216,000000,0.7925,0.8102,0.7837,0.7925,7691494,0
+DIS.US,D,19840217,000000,0.7925,0.8014,0.7837,0.7837,7113678,0
+DIS.US,D,19840221,000000,0.7925,0.8014,0.7925,0.7925,7855028,0
+DIS.US,D,19840222,000000,0.7925,0.7925,0.7837,0.7837,8443746,0
+DIS.US,D,19840223,000000,0.7837,0.8014,0.7749,0.8014,10760462,0
+DIS.US,D,19840224,000000,0.8014,0.8277,0.8014,0.8277,12717406,0
+DIS.US,D,19840227,000000,0.8188,0.8188,0.8102,0.8188,4153736,0
+DIS.US,D,19840228,000000,0.8188,0.8188,0.8014,0.8014,7566120,0
+DIS.US,D,19840229,000000,0.8014,0.8102,0.8014,0.8014,13131691,0
+DIS.US,D,19840301,000000,0.8014,0.8365,0.8014,0.8365,21755323,0
+DIS.US,D,19840302,000000,0.8365,0.8365,0.8277,0.8365,10722305,0
+DIS.US,D,19840305,000000,0.8365,0.8365,0.8188,0.8188,5500154,0
+DIS.US,D,19840306,000000,0.8188,0.8188,0.8188,0.8188,2109574,0
+DIS.US,D,19840307,000000,0.8102,0.8102,0.8014,0.8102,4535312,0
+DIS.US,D,19840308,000000,0.8014,0.8188,0.8014,0.8188,11376440,0
+DIS.US,D,19840309,000000,0.8277,0.8542,0.8188,0.8454,15639194,0
+DIS.US,D,19840312,000000,0.8454,0.8719,0.8454,0.8719,20648751,0
+DIS.US,D,19840313,000000,0.8805,0.9247,0.8627,0.9156,11060274,0
+DIS.US,D,19840314,000000,0.9156,0.9774,0.9156,0.9335,53649687,0
+DIS.US,D,19840315,000000,0.9247,0.9335,0.9156,0.9247,14194653,0
+DIS.US,D,19840316,000000,0.9335,0.9423,0.907,0.907,16963811,0
+DIS.US,D,19840319,000000,0.8982,0.9508,0.8982,0.9508,27506229,0
+DIS.US,D,19840320,000000,0.9508,1.0126,0.9508,0.9864,102540569,0
+DIS.US,D,19840321,000000,0.9864,1.0303,0.9864,1.0303,79258935,0
+DIS.US,D,19840322,000000,1.0215,1.0215,0.9864,0.9949,56527865,0
+DIS.US,D,19840323,000000,0.9949,1.039,0.9864,1.0303,54609079,0
+DIS.US,D,19840326,000000,1.0215,1.0656,1.0215,1.0303,64093985,0
+DIS.US,D,19840327,000000,1.0303,1.0303,1.0038,1.0215,35393966,0
+DIS.US,D,19840328,000000,1.0038,1.039,0.9949,1.039,47653481,0
+DIS.US,D,19840329,000000,1.0215,1.0567,0.9864,1.0478,1095669,0
+DIS.US,D,19840330,000000,1.0478,1.1007,1.039,1.083,21989720,0
+DIS.US,D,19840402,000000,1.0567,1.0744,1.0478,1.0478,54652690,0
+DIS.US,D,19840403,000000,1.0478,1.083,1.039,1.0744,83401767,0
+DIS.US,D,19840404,000000,1.0656,1.092,1.0567,1.0656,33807698,0
+DIS.US,D,19840405,000000,1.0744,1.083,1.0567,1.0744,30024638,0
+DIS.US,D,19840406,000000,1.083,1.092,1.0656,1.083,34750739,0
+DIS.US,D,19840409,000000,1.0744,1.083,1.0656,1.0744,24311886,0
+DIS.US,D,19840410,000000,1.0744,1.083,1.0656,1.0744,40092809,0
+DIS.US,D,19840411,000000,1.0744,1.083,1.0303,1.039,60479906,0
+DIS.US,D,19840412,000000,1.039,1.0478,1.0126,1.0478,77732630,0
+DIS.US,D,19840413,000000,1.0478,1.0478,1.0303,1.039,16015321,0
+DIS.US,D,19840416,000000,1.0303,1.039,1.0038,1.0303,13889393,0
+DIS.US,D,19840417,000000,1.039,1.039,0.9864,1.0038,18768121,0
+DIS.US,D,19840418,000000,1.0038,1.0215,1.0038,1.0038,23924861,0
+DIS.US,D,19840419,000000,1.0038,1.0126,0.9864,0.9864,23472417,0
+DIS.US,D,19840423,000000,0.9864,0.9949,0.9598,0.9598,23630502,0
+DIS.US,D,19840424,000000,0.9598,0.9774,0.9598,0.9686,15186753,0
+DIS.US,D,19840425,000000,0.9686,1.0215,0.9598,1.0215,24448166,0
+DIS.US,D,19840426,000000,1.039,1.0567,1.0215,1.0478,46263450,0
+DIS.US,D,19840427,000000,1.0478,1.0478,1.0215,1.0303,21041231,0
+DIS.US,D,19840430,000000,1.0303,1.0303,1.0126,1.0215,13082630,0
+DIS.US,D,19840501,000000,1.0215,1.0744,1.0215,1.0656,104497510,0
+DIS.US,D,19840502,000000,1.0478,1.0656,1.0478,1.0478,48356673,0
+DIS.US,D,19840503,000000,1.0478,1.0567,1.039,1.0478,13093534,0
+DIS.US,D,19840504,000000,1.0303,1.0478,1.0303,1.039,9719303,0
+DIS.US,D,19840507,000000,1.039,1.0478,1.0303,1.0478,4486253,0
+DIS.US,D,19840508,000000,1.0303,1.0478,1.0303,1.0303,9343179,0
+DIS.US,D,19840509,000000,1.0303,1.039,1.0303,1.039,5396586,0
+DIS.US,D,19840510,000000,1.0303,1.039,1.0038,1.0126,13987512,0
+DIS.US,D,19840511,000000,1.0038,1.0215,1.0038,1.0126,11458204,0
+DIS.US,D,19840514,000000,1.0126,1.0478,1.0038,1.039,11207453,0
+DIS.US,D,19840515,000000,1.0303,1.039,1.0215,1.0303,6601279,0
+DIS.US,D,19840516,000000,1.039,1.039,1.0126,1.0303,23625049,0
+DIS.US,D,19840517,000000,1.0303,1.0567,0.9864,1.0303,39956533,0
+DIS.US,D,19840518,000000,1.0215,1.0303,0.9864,1.0215,87326558,0
+DIS.US,D,19840521,000000,1.0303,1.039,1.0126,1.0126,47042957,0
+DIS.US,D,19840522,000000,1.0126,1.0303,1.0038,1.0215,56963951,0
+DIS.US,D,19840523,000000,1.039,1.0744,1.0303,1.0744,106895993,0
+DIS.US,D,19840524,000000,1.0656,1.0744,1.039,1.0567,62742114,0
+DIS.US,D,19840525,000000,1.0567,1.1271,1.0567,1.1096,62055276,0
+DIS.US,D,19840529,000000,1.083,1.092,1.0303,1.039,49577718,0
+DIS.US,D,19840530,000000,1.039,1.039,1.0038,1.0215,36511442,0
+DIS.US,D,19840531,000000,1.0126,1.0303,0.9949,1.0126,40081911,0
+DIS.US,D,19840601,000000,1.039,1.0478,1.039,1.039,46563261,0
+DIS.US,D,19840604,000000,1.0478,1.0656,1.039,1.0478,31649064,0
+DIS.US,D,19840605,000000,1.039,1.0478,1.0215,1.039,30209974,0
+DIS.US,D,19840606,000000,1.0215,1.0567,1.0038,1.0478,86132768,0
+DIS.US,D,19840607,000000,1.039,1.0656,1.0303,1.0567,72564990,0
+DIS.US,D,19840608,000000,1.0656,1.092,1.039,1.039,57220155,0
+DIS.US,D,19840611,000000,0.9423,1.039,0.8805,0.8805,81264941,0
+DIS.US,D,19840612,000000,0.8277,0.8365,0.7925,0.8277,167403157,0
+DIS.US,D,19840613,000000,0.8277,0.8277,0.8014,0.8014,47435437,0
+DIS.US,D,19840614,000000,0.8014,0.8102,0.7749,0.7925,36647717,0
+DIS.US,D,19840615,000000,0.7925,0.8014,0.7837,0.8014,19367746,0
+DIS.US,D,19840618,000000,0.8014,0.8188,0.7925,0.8014,33971231,0
+DIS.US,D,19840619,000000,0.8014,0.8102,0.7925,0.8014,10122685,0
+DIS.US,D,19840620,000000,0.7925,0.8014,0.7749,0.8014,17198207,0
+DIS.US,D,19840621,000000,0.7925,0.8102,0.7925,0.7925,13131691,0
+DIS.US,D,19840622,000000,0.7925,0.8188,0.7925,0.8102,18402901,0
+DIS.US,D,19840625,000000,0.7749,0.7749,0.7486,0.7574,39422326,0
+DIS.US,D,19840626,000000,0.766,0.766,0.7574,0.766,29337796,0
+DIS.US,D,19840627,000000,0.766,0.7749,0.7574,0.766,15862690,0
+DIS.US,D,19840628,000000,0.766,0.7749,0.7574,0.7574,15186753,0
+DIS.US,D,19840629,000000,0.766,0.766,0.7574,0.766,13900297,0
+DIS.US,D,19840702,000000,0.766,0.766,0.7486,0.7486,26274282,0
+DIS.US,D,19840703,000000,0.7486,0.7486,0.7396,0.7396,15688256,0
+DIS.US,D,19840705,000000,0.7396,0.7574,0.7396,0.7486,24895158,0
+DIS.US,D,19840706,000000,0.7396,0.7486,0.7396,0.7486,11567225,0
+DIS.US,D,19840709,000000,0.7486,0.766,0.7396,0.766,12079630,0
+DIS.US,D,19840710,000000,0.766,0.7749,0.7574,0.7749,12690152,0
+DIS.US,D,19840711,000000,0.7749,0.7749,0.766,0.7749,7337176,0
+DIS.US,D,19840712,000000,0.7837,0.7837,0.766,0.7837,8443746,0
+DIS.US,D,19840713,000000,0.7837,0.8454,0.7837,0.8454,32919169,0
+DIS.US,D,19840716,000000,0.8365,0.8365,0.8014,0.8188,29762983,0
+DIS.US,D,19840717,000000,0.8188,0.8805,0.8188,0.8627,53169991,0
+DIS.US,D,19840718,000000,0.8805,0.8982,0.8719,0.8805,49087118,0
+DIS.US,D,19840719,000000,0.8805,0.8805,0.8719,0.8719,16560431,0
+DIS.US,D,19840720,000000,0.8627,0.8627,0.8277,0.8542,29681218,0
+DIS.US,D,19840723,000000,0.8454,0.8805,0.8454,0.8805,21188408,0
+DIS.US,D,19840724,000000,0.8805,0.8805,0.8542,0.8627,9446751,0
+DIS.US,D,19840725,000000,0.8719,0.8894,0.8719,0.8805,13927550,0
+DIS.US,D,19840726,000000,0.8894,0.8982,0.8894,0.8894,13922101,0
+DIS.US,D,19840727,000000,0.8894,0.8894,0.8542,0.8719,9414044,0
+DIS.US,D,19840730,000000,0.8719,0.8894,0.8719,0.8719,4448093,0
+DIS.US,D,19840731,000000,0.8805,0.8805,0.8542,0.8542,6606729,0
+DIS.US,D,19840801,000000,0.8627,0.8982,0.8627,0.8982,19247820,0
+DIS.US,D,19840802,000000,0.8894,0.907,0.8805,0.8982,13360637,0
+DIS.US,D,19840803,000000,0.907,0.9247,0.8894,0.9156,18048579,0
+DIS.US,D,19840806,000000,0.9156,0.9247,0.8982,0.907,12848232,0
+DIS.US,D,19840807,000000,0.8982,0.9247,0.8982,0.907,10907645,0
+DIS.US,D,19840808,000000,0.907,0.9156,0.907,0.907,7724205,0
+DIS.US,D,19840809,000000,0.907,0.9156,0.907,0.907,5549215,0
+DIS.US,D,19840810,000000,0.9156,0.9156,0.907,0.907,9364982,0
+DIS.US,D,19840813,000000,0.8982,0.907,0.8894,0.907,7162739,0
+DIS.US,D,19840814,000000,0.8982,0.907,0.8982,0.8982,8361982,0
+DIS.US,D,19840815,000000,0.8982,0.9335,0.8982,0.9156,14183750,0
+DIS.US,D,19840816,000000,0.9247,0.9335,0.9156,0.9335,9523066,0
+DIS.US,D,19840817,000000,0.9423,0.9598,0.9247,0.9335,12897292,0
+DIS.US,D,19840820,000000,0.9508,0.9508,0.9335,0.9335,16102537,0
+DIS.US,D,19840821,000000,0.9423,0.9423,0.9247,0.9335,9959151,0
+DIS.US,D,19840822,000000,0.9423,0.9423,0.9156,0.9156,7495256,0
+DIS.US,D,19840823,000000,0.9156,0.9335,0.9156,0.9247,9457652,0
+DIS.US,D,19840824,000000,0.9335,0.9335,0.9156,0.9247,6383233,0
+DIS.US,D,19840827,000000,0.9156,0.9156,0.8982,0.9156,9108780,0
+DIS.US,D,19840828,000000,0.907,0.907,0.8982,0.8982,2551115,0
+DIS.US,D,19840829,000000,0.907,0.9156,0.907,0.907,6737556,0
+DIS.US,D,19840830,000000,0.9156,0.9156,0.907,0.9156,5265761,0
+DIS.US,D,19840831,000000,0.9156,0.9247,0.907,0.9156,2747353,0
+DIS.US,D,19840904,000000,0.9156,0.9156,0.907,0.9156,2354874,0
+DIS.US,D,19840905,000000,0.907,0.9156,0.907,0.9156,4006554,0
+DIS.US,D,19840906,000000,0.9247,0.9423,0.9156,0.9247,13088081,0
+DIS.US,D,19840907,000000,0.9156,0.9423,0.9156,0.9335,24099295,0
+DIS.US,D,19840910,000000,0.9423,0.9423,0.9247,0.9335,4786063,0
+DIS.US,D,19840911,000000,0.9247,0.9774,0.9156,0.9774,22185961,0
+DIS.US,D,19840912,000000,0.9686,0.9774,0.9598,0.9598,16849337,0
+DIS.US,D,19840913,000000,0.9598,0.9686,0.9598,0.9598,6775711,0
+DIS.US,D,19840914,000000,0.9598,1.039,0.9598,1.0215,27724277,0
+DIS.US,D,19840917,000000,1.0215,1.0567,1.0126,1.039,24611698,0
+DIS.US,D,19840918,000000,1.0303,1.039,1.0038,1.0126,28465623,0
+DIS.US,D,19840919,000000,1.0215,1.0478,1.0126,1.0303,26617701,0
+DIS.US,D,19840920,000000,1.0215,1.039,1.0126,1.0215,15050478,0
+DIS.US,D,19840921,000000,1.0215,1.039,1.0126,1.039,11785268,0
+DIS.US,D,19840924,000000,1.0126,1.0215,0.9598,0.9864,27893258,0
+DIS.US,D,19840925,000000,0.9774,0.9949,0.9686,0.9774,12036021,0
+DIS.US,D,19840926,000000,0.9774,0.9864,0.9508,0.9508,9364982,0
+DIS.US,D,19840927,000000,0.9598,0.9686,0.9598,0.9598,4251854,0
+DIS.US,D,19840928,000000,0.9686,0.9686,0.9598,0.9598,7500707,0
+DIS.US,D,19841001,000000,0.9508,0.9508,0.9247,0.9247,7991306,0
+DIS.US,D,19841002,000000,0.9247,0.9774,0.9247,0.9508,15639194,0
+DIS.US,D,19841003,000000,0.9335,0.9774,0.9247,0.9686,24911509,0
+DIS.US,D,19841004,000000,0.9686,0.9949,0.8894,0.8982,230635870,0
+DIS.US,D,19841005,000000,0.8982,0.907,0.8805,0.8894,24273731,0
+DIS.US,D,19841008,000000,0.8982,0.907,0.8894,0.907,9408590,0
+DIS.US,D,19841009,000000,0.9156,0.9335,0.9156,0.9335,16129794,0
+DIS.US,D,19841010,000000,0.9423,0.9508,0.9335,0.9508,18146698,0
+DIS.US,D,19841011,000000,0.9508,0.9508,0.9508,0.9508,8629084,0
+DIS.US,D,19841012,000000,0.9423,0.9598,0.9423,0.9508,7860480,0
+DIS.US,D,19841015,000000,0.9508,0.9686,0.9508,0.9598,6257857,0
+DIS.US,D,19841016,000000,0.9686,0.9686,0.9598,0.9598,4175539,0
+DIS.US,D,19841017,000000,0.9598,0.9598,0.9508,0.9598,4393584,0
+DIS.US,D,19841018,000000,0.9508,0.9686,0.9508,0.9686,5936242,0
+DIS.US,D,19841019,000000,0.9686,0.9686,0.9335,0.9423,9681147,0
+DIS.US,D,19841022,000000,0.9423,0.9423,0.9335,0.9423,6563119,0
+DIS.US,D,19841023,000000,0.9335,0.9598,0.9335,0.9508,9037917,0
+DIS.US,D,19841024,000000,0.9598,0.9598,0.9508,0.9598,4884182,0
+DIS.US,D,19841025,000000,0.9508,0.9598,0.9423,0.9423,5276662,0
+DIS.US,D,19841026,000000,0.9423,0.9423,0.9335,0.9423,4404483,0
+DIS.US,D,19841029,000000,0.9423,0.9423,0.9335,0.9335,7211801,0
+DIS.US,D,19841030,000000,0.9335,0.9423,0.9335,0.9423,6241504,0
+DIS.US,D,19841031,000000,0.9335,0.9423,0.9335,0.9335,2992650,0
+DIS.US,D,19841101,000000,0.9335,0.9423,0.9335,0.9335,2883628,0
+DIS.US,D,19841102,000000,0.9335,0.9335,0.9156,0.9247,2709193,0
+DIS.US,D,19841105,000000,0.9156,0.9335,0.9156,0.9247,2534762,0
+DIS.US,D,19841106,000000,0.9247,0.9335,0.9247,0.9335,3848473,0
+DIS.US,D,19841107,000000,0.9335,0.9335,0.9247,0.9335,2938140,0
+DIS.US,D,19841108,000000,0.9508,0.9598,0.9423,0.9423,7947697,0
+DIS.US,D,19841109,000000,0.9423,0.9508,0.9423,0.9508,5314816,0
+DIS.US,D,19841112,000000,0.9508,0.9598,0.9508,0.9508,1460894,0
+DIS.US,D,19841113,000000,0.9508,0.9508,0.9423,0.9423,2349421,0
+DIS.US,D,19841114,000000,0.9423,0.9508,0.9423,0.9508,3515958,0
+DIS.US,D,19841115,000000,0.9508,0.9508,0.9423,0.9508,4807865,0
+DIS.US,D,19841116,000000,0.9508,0.9508,0.9423,0.9508,2202244,0
+DIS.US,D,19841119,000000,0.9423,0.9508,0.9423,0.9423,2932689,0
+DIS.US,D,19841120,000000,0.9423,0.9423,0.9247,0.9335,3439640,0
+DIS.US,D,19841121,000000,0.9335,0.9335,0.9156,0.9247,5810867,0
+DIS.US,D,19841123,000000,0.9247,0.9335,0.9247,0.9335,3586823,0
+DIS.US,D,19841126,000000,0.9335,0.9508,0.9335,0.9423,5167639,0
+DIS.US,D,19841127,000000,0.9423,0.9508,0.9423,0.9423,1569917,0
+DIS.US,D,19841128,000000,0.9508,0.9686,0.9508,0.9686,11905194,0
+DIS.US,D,19841129,000000,0.9686,0.9686,0.9598,0.9598,4213699,0
+DIS.US,D,19841130,000000,0.9508,0.9598,0.9508,0.9598,4349974,0
+DIS.US,D,19841203,000000,0.9598,0.9598,0.9423,0.9508,3701294,0
+DIS.US,D,19841204,000000,0.9508,0.9598,0.9423,0.9508,5162188,0
+DIS.US,D,19841205,000000,0.9423,0.9508,0.9335,0.9423,6824772,0
+DIS.US,D,19841206,000000,0.9335,0.9423,0.9335,0.9423,6301469,0
+DIS.US,D,19841207,000000,0.9423,0.9508,0.9423,0.9423,4104675,0
+DIS.US,D,19841210,000000,0.9335,0.9508,0.9335,0.9423,4322719,0
+DIS.US,D,19841211,000000,0.9423,0.9508,0.9423,0.9508,3357876,0
+DIS.US,D,19841212,000000,0.9423,0.9508,0.9423,0.9423,1924237,0
+DIS.US,D,19841213,000000,0.9508,0.9508,0.9423,0.9508,2769155,0
+DIS.US,D,19841214,000000,0.9508,0.9598,0.9508,0.9598,5309368,0
+DIS.US,D,19841217,000000,0.9598,0.9686,0.9508,0.9686,3723098,0
+DIS.US,D,19841218,000000,0.9686,0.9949,0.9686,0.9949,74843548,0
+DIS.US,D,19841219,000000,0.9949,0.9949,0.9949,0.9949,7348077,0
+DIS.US,D,19841220,000000,0.9864,0.9949,0.9864,0.9864,5358429,0
+DIS.US,D,19841221,000000,0.9864,1.0038,0.9864,0.9949,3962947,0
+DIS.US,D,19841224,000000,1.0038,1.0038,0.9949,0.9949,3161635,0
+DIS.US,D,19841226,000000,0.9949,0.9949,0.9949,0.9949,1166532,0
+DIS.US,D,19841227,000000,0.9949,0.9949,0.9864,0.9949,2583820,0
+DIS.US,D,19841228,000000,0.9949,0.9949,0.9949,0.9949,3554113,0
+DIS.US,D,19841231,000000,0.9949,0.9949,0.9864,0.9864,5102225,0
+DIS.US,D,19850102,000000,0.9864,0.9864,0.9864,0.9864,1913335,0
+DIS.US,D,19850103,000000,0.9864,0.9864,0.9774,0.9774,13333380,0
+DIS.US,D,19850104,000000,0.9774,0.9774,0.9774,0.9774,3723098,0
+DIS.US,D,19850107,000000,0.9774,0.9949,0.9774,0.9864,3788512,0
+DIS.US,D,19850108,000000,0.9864,0.9949,0.9864,0.9949,3357876,0
+DIS.US,D,19850109,000000,0.9949,1.0126,0.9949,1.0126,10580578,0
+DIS.US,D,19850110,000000,1.0215,1.039,1.0126,1.039,14870588,0
+DIS.US,D,19850111,000000,1.039,1.039,1.0303,1.039,10962153,0
+DIS.US,D,19850114,000000,1.039,1.0656,1.039,1.0656,13387892,0
+DIS.US,D,19850115,000000,1.0656,1.0656,1.039,1.0478,11834330,0
+DIS.US,D,19850116,000000,1.0567,1.0656,1.0478,1.0656,28749080,0
+DIS.US,D,19850117,000000,1.0656,1.092,1.0656,1.083,19498570,0
+DIS.US,D,19850118,000000,1.083,1.1007,1.083,1.092,19220564,0
+DIS.US,D,19850121,000000,1.092,1.1182,1.083,1.1182,25527482,0
+DIS.US,D,19850122,000000,1.1182,1.1535,1.1182,1.136,32237782,0
+DIS.US,D,19850123,000000,1.1271,1.1623,1.1182,1.1623,13486011,0
+DIS.US,D,19850124,000000,1.1623,1.171,1.1446,1.1446,25996278,0
+DIS.US,D,19850125,000000,1.1535,1.1535,1.136,1.1446,8116682,0
+DIS.US,D,19850128,000000,1.1446,1.1535,1.136,1.1446,3363327,0
+DIS.US,D,19850129,000000,1.1446,1.1623,1.1446,1.1623,5887185,0
+DIS.US,D,19850130,000000,1.171,1.215,1.171,1.2063,27119204,0
+DIS.US,D,19850131,000000,1.2063,1.2329,1.2063,1.2241,14559879,0
+DIS.US,D,19850201,000000,1.215,1.2241,1.2063,1.2063,8552770,0
+DIS.US,D,19850204,000000,1.2063,1.2241,1.1976,1.215,3924788,0
+DIS.US,D,19850205,000000,1.2241,1.2329,1.2241,1.2241,10449752,0
+DIS.US,D,19850206,000000,1.2241,1.2417,1.2241,1.2241,9762913,0
+DIS.US,D,19850207,000000,1.2241,1.2502,1.2241,1.2417,12619285,0
+DIS.US,D,19850208,000000,1.2329,1.2593,1.2329,1.2502,4077418,0
+DIS.US,D,19850211,000000,1.2502,1.2502,1.2329,1.2417,10242611,0
+DIS.US,D,19850212,000000,1.2417,1.2417,1.2329,1.2417,3150733,0
+DIS.US,D,19850213,000000,1.2417,1.2679,1.2417,1.2593,7130034,0
+DIS.US,D,19850214,000000,1.2859,1.3119,1.2768,1.3119,10389789,0
+DIS.US,D,19850215,000000,1.3297,1.3297,1.2768,1.2859,15808178,0
+DIS.US,D,19850219,000000,1.2942,1.2942,1.2768,1.2859,6879284,0
+DIS.US,D,19850220,000000,1.2859,1.2859,1.2593,1.2679,5581921,0
+DIS.US,D,19850221,000000,1.2502,1.2593,1.2502,1.2593,14876041,0
+DIS.US,D,19850222,000000,1.2502,1.2593,1.2502,1.2593,6748456,0
+DIS.US,D,19850225,000000,1.2593,1.2593,1.2502,1.2593,5990754,0
+DIS.US,D,19850226,000000,1.2593,1.2859,1.2593,1.2768,10645992,0
+DIS.US,D,19850227,000000,1.2768,1.2859,1.2768,1.2768,4491703,0
+DIS.US,D,19850228,000000,1.2768,1.2768,1.2679,1.2768,4306367,0
+DIS.US,D,19850301,000000,1.2859,1.2859,1.2502,1.2593,8182096,0
+DIS.US,D,19850304,000000,1.2679,1.2679,1.2593,1.2679,8454651,0
+DIS.US,D,19850305,000000,1.2679,1.2679,1.2593,1.2679,5729102,0
+DIS.US,D,19850306,000000,1.2593,1.2679,1.2502,1.2593,8242056,0
+DIS.US,D,19850307,000000,1.2502,1.2502,1.2329,1.2417,7119131,0
+DIS.US,D,19850308,000000,1.2329,1.2329,1.2241,1.2329,4535312,0
+DIS.US,D,19850311,000000,1.2241,1.2329,1.215,1.2241,4328171,0
+DIS.US,D,19850312,000000,1.2241,1.2593,1.2241,1.2593,5712747,0
+DIS.US,D,19850313,000000,1.2593,1.2679,1.2502,1.2679,3227049,0
+DIS.US,D,19850314,000000,1.2593,1.2679,1.2593,1.2593,844920,0
+DIS.US,D,19850315,000000,1.2593,1.2679,1.2417,1.2679,3821217,0
+DIS.US,D,19850318,000000,1.2679,1.2768,1.2593,1.2679,4044713,0
+DIS.US,D,19850319,000000,1.2859,1.3209,1.2768,1.3209,6137932,0
+DIS.US,D,19850320,000000,1.3209,1.3209,1.2942,1.3119,7473453,0
+DIS.US,D,19850321,000000,1.3032,1.3209,1.3032,1.3119,2147730,0
+DIS.US,D,19850322,000000,1.3032,1.3209,1.3032,1.3209,4028360,0
+DIS.US,D,19850325,000000,1.3119,1.3209,1.3119,1.3209,3439640,0
+DIS.US,D,19850326,000000,1.3119,1.3209,1.3032,1.3119,3957494,0
+DIS.US,D,19850327,000000,1.3119,1.3119,1.2942,1.3032,2714644,0
+DIS.US,D,19850328,000000,1.3032,1.3032,1.2768,1.2859,3793964,0
+DIS.US,D,19850329,000000,1.2859,1.3119,1.2679,1.3032,15895396,0
+DIS.US,D,19850401,000000,1.2859,1.2942,1.2679,1.2768,3341523,0
+DIS.US,D,19850402,000000,1.2768,1.2859,1.2679,1.2679,5249405,0
+DIS.US,D,19850403,000000,1.2679,1.2679,1.2593,1.2593,4595273,0
+DIS.US,D,19850404,000000,1.2593,1.2679,1.2593,1.2679,1766156,0
+DIS.US,D,19850408,000000,1.2679,1.3032,1.2679,1.3032,5287562,0
+DIS.US,D,19850409,000000,1.3119,1.3209,1.3032,1.3119,5287562,0
+DIS.US,D,19850410,000000,1.3032,1.3119,1.2942,1.3032,3603176,0
+DIS.US,D,19850411,000000,1.3032,1.3032,1.2942,1.2942,2354874,0
+DIS.US,D,19850412,000000,1.2942,1.3119,1.2942,1.3119,3423289,0
+DIS.US,D,19850415,000000,1.3119,1.3209,1.3032,1.3119,4099223,0
+DIS.US,D,19850416,000000,1.3119,1.3297,1.3119,1.3209,5396586,0
+DIS.US,D,19850417,000000,1.3119,1.3209,1.3119,1.3209,1597172,0
+DIS.US,D,19850418,000000,1.3209,1.3297,1.3032,1.3119,5745456,0
+DIS.US,D,19850419,000000,1.3119,1.3209,1.3119,1.3209,1591721,0
+DIS.US,D,19850422,000000,1.3119,1.3119,1.3032,1.3119,2736450,0
+DIS.US,D,19850423,000000,1.3032,1.3119,1.2942,1.3119,3259753,0
+DIS.US,D,19850424,000000,1.3119,1.3119,1.3032,1.3032,5625531,0
+DIS.US,D,19850425,000000,1.3032,1.3032,1.2942,1.3032,3995656,0
+DIS.US,D,19850426,000000,1.3032,1.3032,1.2859,1.2859,1373675,0
+DIS.US,D,19850429,000000,1.2859,1.2859,1.2679,1.2768,1809764,0
+DIS.US,D,19850430,000000,1.2679,1.2679,1.2593,1.2679,4328171,0
+DIS.US,D,19850501,000000,1.2593,1.2593,1.2329,1.2329,3156185,0
+DIS.US,D,19850502,000000,1.2593,1.2593,1.2241,1.2593,7887737,0
+DIS.US,D,19850503,000000,1.2502,1.2768,1.2502,1.2679,4328171,0
+DIS.US,D,19850506,000000,1.2768,1.2859,1.2679,1.2679,1842470,0
+DIS.US,D,19850507,000000,1.2593,1.2679,1.2502,1.2679,6492255,0
+DIS.US,D,19850508,000000,1.2679,1.2768,1.2679,1.2768,3287011,0
+DIS.US,D,19850509,000000,1.2768,1.3032,1.2768,1.3032,3701294,0
+DIS.US,D,19850510,000000,1.3032,1.3297,1.3032,1.3297,13453304,0
+DIS.US,D,19850513,000000,1.3209,1.3297,1.3119,1.3119,3772158,0
+DIS.US,D,19850514,000000,1.3119,1.3119,1.2942,1.2942,5587375,0
+DIS.US,D,19850515,000000,1.2942,1.3119,1.2942,1.3119,8258409,0
+DIS.US,D,19850516,000000,1.3119,1.3209,1.3032,1.3209,3297915,0
+DIS.US,D,19850517,000000,1.3119,1.3562,1.3119,1.3471,16118892,0
+DIS.US,D,19850520,000000,1.3562,1.3824,1.3562,1.3736,10607834,0
+DIS.US,D,19850521,000000,1.3736,1.3913,1.3736,1.3824,12270418,0
+DIS.US,D,19850522,000000,1.3736,1.3736,1.3648,1.3648,7506158,0
+DIS.US,D,19850523,000000,1.3736,1.3736,1.3648,1.3648,4197345,0
+DIS.US,D,19850524,000000,1.3648,1.3736,1.3648,1.3648,3221597,0
+DIS.US,D,19850528,000000,1.3648,1.3736,1.3562,1.3736,2856375,0
+DIS.US,D,19850529,000000,1.3648,1.4,1.3648,1.4,10591481,0
+DIS.US,D,19850530,000000,1.4794,1.4881,1.418,1.4794,23543284,0
+DIS.US,D,19850531,000000,1.4529,1.4529,1.4352,1.4442,12341283,0
+DIS.US,D,19850603,000000,1.4442,1.4442,1.4265,1.4352,2959946,0
+DIS.US,D,19850604,000000,1.4265,1.4442,1.4265,1.4442,3941141,0
+DIS.US,D,19850605,000000,1.4352,1.4442,1.4265,1.4352,2316716,0
+DIS.US,D,19850606,000000,1.4265,1.4352,1.4265,1.4352,1548113,0
+DIS.US,D,19850607,000000,1.4352,1.4442,1.4265,1.4352,3494154,0
+DIS.US,D,19850610,000000,1.4352,1.4352,1.4265,1.4352,3505055,0
+DIS.US,D,19850611,000000,1.4352,1.4442,1.4352,1.4442,5592822,0
+DIS.US,D,19850612,000000,1.4352,1.4969,1.4352,1.4881,12363086,0
+DIS.US,D,19850613,000000,1.4706,1.4794,1.4442,1.4529,8334725,0
+DIS.US,D,19850614,000000,1.4529,1.4529,1.4442,1.4529,6901085,0
+DIS.US,D,19850617,000000,1.4529,1.4706,1.4442,1.4706,7424394,0
+DIS.US,D,19850618,000000,1.4706,1.4881,1.4616,1.4794,9474003,0
+DIS.US,D,19850619,000000,1.4794,1.4969,1.4616,1.4616,10100881,0
+DIS.US,D,19850620,000000,1.4706,1.4794,1.4616,1.4794,4088324,0
+DIS.US,D,19850621,000000,1.4794,1.4969,1.4794,1.4881,5538315,0
+DIS.US,D,19850624,000000,1.4794,1.5233,1.4794,1.5233,8558220,0
+DIS.US,D,19850625,000000,1.5233,1.541,1.5145,1.541,11076628,0
+DIS.US,D,19850626,000000,1.541,1.5497,1.5323,1.541,4589823,0
+DIS.US,D,19850627,000000,1.5497,1.5763,1.5497,1.5673,8034915,0
+DIS.US,D,19850628,000000,1.5673,1.5763,1.5497,1.5497,6541315,0
+DIS.US,D,19850701,000000,1.5497,1.5497,1.5233,1.541,5162188,0
+DIS.US,D,19850702,000000,1.541,1.541,1.5233,1.5323,3368777,0
+DIS.US,D,19850703,000000,1.5233,1.5233,1.5145,1.5233,2720100,0
+DIS.US,D,19850705,000000,1.5145,1.5233,1.5145,1.5145,6792064,0
+DIS.US,D,19850708,000000,1.5145,1.5145,1.4969,1.506,4088324,0
+DIS.US,D,19850709,000000,1.4881,1.4881,1.4616,1.4616,10760462,0
+DIS.US,D,19850710,000000,1.4616,1.4794,1.418,1.4442,14739764,0
+DIS.US,D,19850711,000000,1.4442,1.4616,1.4442,1.4616,7631533,0
+DIS.US,D,19850712,000000,1.4616,1.4706,1.4529,1.4529,12395793,0
+DIS.US,D,19850715,000000,1.4442,1.4529,1.4442,1.4529,3265207,0
+DIS.US,D,19850716,000000,1.4529,1.4794,1.4529,1.4794,8503711,0
+DIS.US,D,19850717,000000,1.4794,1.4969,1.4794,1.4881,6350526,0
+DIS.US,D,19850718,000000,1.4794,1.4794,1.4706,1.4794,5320270,0
+DIS.US,D,19850719,000000,1.4881,1.4969,1.4881,1.4881,14401794,0
+DIS.US,D,19850722,000000,1.4881,1.4969,1.4794,1.4881,6301469,0
+DIS.US,D,19850723,000000,1.4881,1.4969,1.4529,1.4616,18353840,0
+DIS.US,D,19850724,000000,1.4529,1.4529,1.4352,1.4352,10335278,0
+DIS.US,D,19850725,000000,1.4352,1.4529,1.418,1.4442,7446199,0
+DIS.US,D,19850726,000000,1.4442,1.4616,1.4352,1.4616,4524411,0
+DIS.US,D,19850729,000000,1.4529,1.4529,1.4352,1.4442,2910885,0
+DIS.US,D,19850730,000000,1.4352,1.4442,1.4352,1.4442,3919339,0
+DIS.US,D,19850731,000000,1.4352,1.4442,1.4352,1.4442,4148284,0
+DIS.US,D,19850801,000000,1.4706,1.4969,1.4616,1.4969,16266071,0
+DIS.US,D,19850802,000000,1.4969,1.5145,1.4881,1.4969,8165742,0
+DIS.US,D,19850805,000000,1.506,1.506,1.4881,1.4969,8372883,0
+DIS.US,D,19850806,000000,1.4881,1.4881,1.4794,1.4881,6977403,0
+DIS.US,D,19850807,000000,1.4881,1.4881,1.4706,1.4794,5789065,0
+DIS.US,D,19850808,000000,1.4794,1.4794,1.4706,1.4794,6508611,0
+DIS.US,D,19850809,000000,1.4706,1.4794,1.4706,1.4794,1057512,0
+DIS.US,D,19850812,000000,1.4706,1.4706,1.4529,1.4616,5919889,0
+DIS.US,D,19850813,000000,1.4529,1.4529,1.4442,1.4442,1727998,0
+DIS.US,D,19850814,000000,1.4442,1.4706,1.4442,1.4706,4786063,0
+DIS.US,D,19850815,000000,1.4706,1.4706,1.4616,1.4616,2115027,0
+DIS.US,D,19850816,000000,1.4529,1.4706,1.4529,1.4529,3450545,0
+DIS.US,D,19850819,000000,1.4616,1.4706,1.4529,1.4706,2769155,0
+DIS.US,D,19850820,000000,1.4706,1.4881,1.4706,1.4794,2234951,0
+DIS.US,D,19850821,000000,1.4881,1.4881,1.4442,1.4794,3406936,0
+DIS.US,D,19850822,000000,1.4706,1.4706,1.4616,1.4616,3570469,0
+DIS.US,D,19850823,000000,1.4616,1.4616,1.4529,1.4616,2938140,0
+DIS.US,D,19850826,000000,1.4706,1.4706,1.4529,1.4616,2420285,0
+DIS.US,D,19850827,000000,1.4616,1.4616,1.4529,1.4529,2611076,0
+DIS.US,D,19850828,000000,1.4529,1.4706,1.4529,1.4706,2992650,0
+DIS.US,D,19850829,000000,1.4794,1.4794,1.4706,1.4794,3886632,0
+DIS.US,D,19850830,000000,1.4794,1.4794,1.4706,1.4794,2502051,0
+DIS.US,D,19850903,000000,1.4794,1.4794,1.4616,1.4616,1766156,0
+DIS.US,D,19850904,000000,1.4529,1.4529,1.4442,1.4529,1444540,0
+DIS.US,D,19850905,000000,1.4529,1.4529,1.4442,1.4529,1651681,0
+DIS.US,D,19850906,000000,1.4529,1.4616,1.4529,1.4616,3385129,0
+DIS.US,D,19850909,000000,1.4616,1.4616,1.4529,1.4616,2284010,0
+DIS.US,D,19850910,000000,1.4616,1.4794,1.4616,1.4616,21270178,0
+DIS.US,D,19850911,000000,1.4616,1.4616,1.4529,1.4529,3712194,0
+DIS.US,D,19850912,000000,1.4442,1.4442,1.4,1.4,6306916,0
+DIS.US,D,19850913,000000,1.4,1.4088,1.3824,1.4,9861033,0
+DIS.US,D,19850916,000000,1.3736,1.3824,1.3562,1.3648,7391687,0
+DIS.US,D,19850917,000000,1.3736,1.3913,1.3736,1.3824,5740003,0
+DIS.US,D,19850918,000000,1.3913,1.4,1.3913,1.4,7075523,0
+DIS.US,D,19850919,000000,1.4088,1.418,1.4,1.418,4360878,0
+DIS.US,D,19850920,000000,1.4265,1.4265,1.4088,1.418,7010109,0
+DIS.US,D,19850923,000000,1.4265,1.4442,1.4265,1.4442,3172539,0
+DIS.US,D,19850924,000000,1.4442,1.4442,1.4265,1.4265,2343972,0
+DIS.US,D,19850925,000000,1.4265,1.4265,1.418,1.4265,1281008,0
+DIS.US,D,19850926,000000,1.418,1.418,1.4,1.4,7549767,0
+DIS.US,D,19850930,000000,1.4,1.4,1.3824,1.3913,2801864,0
+DIS.US,D,19851001,000000,1.3824,1.3824,1.3736,1.3824,1499051,0
+DIS.US,D,19851002,000000,1.3824,1.418,1.3824,1.4088,3728551,0
+DIS.US,D,19851003,000000,1.4088,1.4529,1.4088,1.4442,4448093,0
+DIS.US,D,19851004,000000,1.4442,1.4442,1.418,1.418,3586823,0
+DIS.US,D,19851007,000000,1.4265,1.4352,1.418,1.4265,4960499,0
+DIS.US,D,19851008,000000,1.4265,1.4352,1.418,1.418,4758808,0
+DIS.US,D,19851009,000000,1.4265,1.4352,1.4265,1.4352,3755804,0
+DIS.US,D,19851010,000000,1.4265,1.4529,1.4265,1.4529,6007108,0
+DIS.US,D,19851011,000000,1.4442,1.4706,1.4442,1.4706,8220254,0
+DIS.US,D,19851014,000000,1.4706,1.4881,1.4706,1.4881,7010109,0
+DIS.US,D,19851015,000000,1.4881,1.4969,1.4794,1.4794,9054272,0
+DIS.US,D,19851016,000000,1.4794,1.4881,1.4794,1.4881,5162188,0
+DIS.US,D,19851017,000000,1.4881,1.506,1.4794,1.4969,7320821,0
+DIS.US,D,19851018,000000,1.4969,1.506,1.4881,1.4969,5925342,0
+DIS.US,D,19851021,000000,1.4881,1.4969,1.4881,1.4881,2169537,0
+DIS.US,D,19851022,000000,1.4881,1.4881,1.4794,1.4794,3167086,0
+DIS.US,D,19851023,000000,1.4881,1.4881,1.4706,1.4881,4404483,0
+DIS.US,D,19851024,000000,1.4881,1.4969,1.4794,1.4794,4453546,0
+DIS.US,D,19851025,000000,1.4794,1.4794,1.4616,1.4706,1215595,0
+DIS.US,D,19851028,000000,1.4706,1.4706,1.4529,1.4616,3924788,0
+DIS.US,D,19851029,000000,1.4616,1.4794,1.4616,1.4794,5102225,0
+DIS.US,D,19851030,000000,1.4794,1.4794,1.4706,1.4794,2196792,0
+DIS.US,D,19851031,000000,1.4794,1.5323,1.4794,1.5323,5211249,0
+DIS.US,D,19851101,000000,1.5233,1.541,1.5233,1.5323,7751458,0
+DIS.US,D,19851104,000000,1.5323,1.5323,1.5145,1.5233,1422735,0
+DIS.US,D,19851105,000000,1.5233,1.541,1.5233,1.5323,3259753,0
+DIS.US,D,19851106,000000,1.541,1.5497,1.5323,1.541,6475902,0
+DIS.US,D,19851107,000000,1.5497,1.5587,1.5323,1.541,2436638,0
+DIS.US,D,19851108,000000,1.5323,1.5587,1.5323,1.541,3597723,0
+DIS.US,D,19851111,000000,1.541,1.5939,1.541,1.5939,8956149,0
+DIS.US,D,19851112,000000,1.5939,1.6289,1.5939,1.6202,10220806,0
+DIS.US,D,19851113,000000,1.6202,1.6202,1.585,1.585,6644886,0
+DIS.US,D,19851114,000000,1.5939,1.6202,1.5939,1.6202,7947697,0
+DIS.US,D,19851115,000000,1.6202,1.6289,1.6115,1.6115,2452995,0
+DIS.US,D,19851118,000000,1.6115,1.6115,1.5939,1.5939,3123477,0
+DIS.US,D,19851119,000000,1.6025,1.6025,1.585,1.585,2938140,0
+DIS.US,D,19851120,000000,1.5939,1.5939,1.5763,1.585,1907886,0
+DIS.US,D,19851121,000000,1.6025,1.6025,1.585,1.6025,8672694,0
+DIS.US,D,19851122,000000,1.6025,1.6289,1.6025,1.6289,2758255,0
+DIS.US,D,19851125,000000,1.6289,1.6289,1.5939,1.6025,1978748,0
+DIS.US,D,19851126,000000,1.6025,1.6025,1.585,1.6025,1815216,0
+DIS.US,D,19851127,000000,1.6115,1.6465,1.6115,1.6289,6350526,0
+DIS.US,D,19851129,000000,1.6289,1.6554,1.6289,1.6465,5009557,0
+DIS.US,D,19851202,000000,1.6379,1.6379,1.6115,1.6202,1106571,0
+DIS.US,D,19851203,000000,1.6202,1.6202,1.6025,1.6115,5036813,0
+DIS.US,D,19851204,000000,1.6202,1.6906,1.6202,1.6819,8841678,0
+DIS.US,D,19851205,000000,1.6819,1.6995,1.6819,1.6995,19176955,0
+DIS.US,D,19851206,000000,1.6819,1.6995,1.6819,1.6906,4093774,0
+DIS.US,D,19851209,000000,1.6906,1.7258,1.6906,1.7258,7773263,0
+DIS.US,D,19851210,000000,1.7346,1.7963,1.7346,1.7875,7860480,0
+DIS.US,D,19851211,000000,1.7875,1.8052,1.7786,1.7875,8051269,0
+DIS.US,D,19851212,000000,1.7875,1.7875,1.7611,1.7702,4878731,0
+DIS.US,D,19851213,000000,1.7702,1.7963,1.7611,1.7963,19689362,0
+DIS.US,D,19851216,000000,1.7963,1.8668,1.7875,1.8491,9517615,0
+DIS.US,D,19851217,000000,1.8491,1.8491,1.8227,1.8315,8296568,0
+DIS.US,D,19851218,000000,1.8227,1.8315,1.8052,1.814,3374229,0
+DIS.US,D,19851219,000000,1.814,1.8315,1.814,1.8315,11872485,0
+DIS.US,D,19851220,000000,1.8404,1.9549,1.8404,1.8932,15677352,0
+DIS.US,D,19851223,000000,1.8756,1.8844,1.8668,1.8756,4066518,0
+DIS.US,D,19851224,000000,1.8756,1.8756,1.8315,1.8404,4377229,0
+DIS.US,D,19851226,000000,1.8315,1.8491,1.7963,1.8315,7740555,0
+DIS.US,D,19851227,000000,1.8315,1.8491,1.8315,1.8491,3897532,0
+DIS.US,D,19851230,000000,1.8404,1.8491,1.8315,1.8491,2060514,0
+DIS.US,D,19851231,000000,1.8491,1.8932,1.8491,1.8844,5325722,0
+DIS.US,D,19860102,000000,1.8844,1.9021,1.8756,1.8756,7119131,0
+DIS.US,D,19860103,000000,1.8756,1.8932,1.8668,1.8932,13131691,0
+DIS.US,D,19860106,000000,1.8932,1.9197,1.8844,1.9197,5004106,0
+DIS.US,D,19860107,000000,1.9283,1.9903,1.9283,1.9903,5511057,0
+DIS.US,D,19860108,000000,1.9903,1.9987,1.9549,1.9638,5783613,0
+DIS.US,D,19860109,000000,1.9459,1.9638,1.9021,1.9021,10422495,0
+DIS.US,D,19860110,000000,1.9108,1.9283,1.8932,1.9108,4916889,0
+DIS.US,D,19860113,000000,1.9108,1.9987,1.9108,1.9987,5756358,0
+DIS.US,D,19860114,000000,1.9987,2.0692,1.9903,2.0429,24742525,0
+DIS.US,D,19860115,000000,2.0606,2.0606,2.0166,2.0252,11648993,0
+DIS.US,D,19860116,000000,2.034,2.034,1.9987,1.9987,7021011,0
+DIS.US,D,19860117,000000,2.0076,2.0252,1.9903,2.0252,8269314,0
+DIS.US,D,19860120,000000,2.0166,2.0252,1.9987,2.0076,4208247,0
+DIS.US,D,19860121,000000,2.0076,2.0076,1.9283,1.9549,8618182,0
+DIS.US,D,19860122,000000,1.9638,1.9724,1.9373,1.9373,4813317,0
+DIS.US,D,19860123,000000,1.9283,1.9373,1.9108,1.9283,13845784,0
+DIS.US,D,19860124,000000,1.9459,1.9549,1.9283,1.9549,10079077,0
+DIS.US,D,19860127,000000,1.9724,1.9812,1.9638,1.9724,5162188,0
+DIS.US,D,19860128,000000,1.9724,1.9812,1.9638,1.9724,2681938,0
+DIS.US,D,19860129,000000,1.9724,1.9812,1.9638,1.9724,6345077,0
+DIS.US,D,19860130,000000,1.9724,1.9724,1.9373,1.9459,24900607,0
+DIS.US,D,19860131,000000,1.9373,1.9812,1.9373,1.9724,35840955,0
+DIS.US,D,19860203,000000,1.9724,1.9903,1.9638,1.9812,11687149,0
+DIS.US,D,19860204,000000,1.9812,1.9987,1.9812,1.9903,13191653,0
+DIS.US,D,19860205,000000,1.9903,1.9903,1.9283,1.9638,13682251,0
+DIS.US,D,19860206,000000,1.9638,1.9724,1.9549,1.9638,7375335,0
+DIS.US,D,19860207,000000,1.9638,1.9812,1.9459,1.9812,4840575,0
+DIS.US,D,19860210,000000,1.9987,2.0606,1.9987,2.0517,13878491,0
+DIS.US,D,19860211,000000,2.0782,2.0956,2.0606,2.0782,15170400,0
+DIS.US,D,19860212,000000,2.0782,2.1309,2.0782,2.1133,11354633,0
+DIS.US,D,19860213,000000,2.1133,2.1575,2.1046,2.1575,8465551,0
+DIS.US,D,19860214,000000,2.1485,2.1662,2.1399,2.1485,7495256,0
+DIS.US,D,19860218,000000,2.1575,2.1662,2.1309,2.1485,5941694,0
+DIS.US,D,19860219,000000,2.1485,2.1485,2.1046,2.1046,10117232,0
+DIS.US,D,19860220,000000,2.1046,2.1046,2.0517,2.0956,9141487,0
+DIS.US,D,19860221,000000,2.1046,2.1221,2.0956,2.1221,5799965,0
+DIS.US,D,19860224,000000,2.1221,2.1575,2.1221,2.1485,4131930,0
+DIS.US,D,19860225,000000,2.1485,2.2013,2.1485,2.1838,6563119,0
+DIS.US,D,19860226,000000,2.1838,2.1927,2.1662,2.1927,5941694,0
+DIS.US,D,19860227,000000,2.1927,2.2629,2.1838,2.2629,7266312,0
+DIS.US,D,19860228,000000,2.2629,2.3599,2.2629,2.3158,11332831,0
+DIS.US,D,19860303,000000,2.307,2.3158,2.2718,2.3158,8356530,0
+DIS.US,D,19860304,000000,2.3158,2.4215,2.3158,2.3864,7626084,0
+DIS.US,D,19860305,000000,2.3599,2.3774,2.3158,2.3774,9811973,0
+DIS.US,D,19860306,000000,2.3864,2.4215,2.3511,2.3864,9091064,0
+DIS.US,D,19860307,000000,2.3864,2.3864,2.3423,2.3599,5819046,0
+DIS.US,D,19860310,000000,2.3423,2.3511,2.2984,2.3335,6440470,0
+DIS.US,D,19860311,000000,2.3335,2.3335,2.2367,2.2367,28318445,0
+DIS.US,D,19860312,000000,2.3246,2.3335,2.2629,2.3246,15263069,0
+DIS.US,D,19860313,000000,2.3335,2.3686,2.3246,2.3599,7826410,0
+DIS.US,D,19860314,000000,2.3774,2.3951,2.3335,2.3774,9209627,0
+DIS.US,D,19860317,000000,2.3599,2.3686,2.2894,2.3158,4129206,0
+DIS.US,D,19860318,000000,2.2984,2.307,2.2718,2.2984,4760171,0
+DIS.US,D,19860319,000000,2.3158,2.3335,2.307,2.3335,3529583,0
+DIS.US,D,19860320,000000,2.3335,2.3599,2.3335,2.3599,4262757,0
+DIS.US,D,19860321,000000,2.3511,2.3599,2.2718,2.2894,5985304,0
+DIS.US,D,19860324,000000,2.2984,2.3423,2.2984,2.3335,5971675,0
+DIS.US,D,19860325,000000,2.3335,2.3774,2.3246,2.3511,7161377,0
+DIS.US,D,19860326,000000,2.3511,2.5009,2.3511,2.4744,6546766,0
+DIS.US,D,19860327,000000,2.4831,2.536,2.4744,2.5009,7127306,0
+DIS.US,D,19860331,000000,2.4921,2.5094,2.4831,2.5009,4806503,0
+DIS.US,D,19860401,000000,2.5009,2.5184,2.4392,2.4568,7481631,0
+DIS.US,D,19860402,000000,2.404,2.4568,2.3774,2.4392,5365242,0
+DIS.US,D,19860403,000000,2.4568,2.4921,2.4392,2.4744,10208540,0
+DIS.US,D,19860404,000000,2.4656,2.4744,2.3951,2.4215,5324357,0
+DIS.US,D,19860407,000000,2.4126,2.4126,2.3511,2.404,6222425,0
+DIS.US,D,19860408,000000,2.4392,2.5623,2.4392,2.536,17661551,0
+DIS.US,D,19860409,000000,2.6064,2.677,2.6064,2.6592,25974473,0
+DIS.US,D,19860410,000000,2.6592,2.756,2.6592,2.7208,12512991,0
+DIS.US,D,19860411,000000,2.7298,2.7474,2.6858,2.7208,26165260,0
+DIS.US,D,19860414,000000,2.7298,2.7385,2.7031,2.7298,5438831,0
+DIS.US,D,19860415,000000,2.7298,2.8882,2.7298,2.8882,9964604,0
+DIS.US,D,19860416,000000,2.9587,3.1702,2.95,3.1261,27391758,0
+DIS.US,D,19860417,000000,3.1349,3.1702,3.1083,3.1613,19283253,0
+DIS.US,D,19860418,000000,3.1613,3.1613,3.0204,3.1261,15944454,0
+DIS.US,D,19860421,000000,3.1435,3.3372,3.1435,3.3021,24611698,0
+DIS.US,D,19860422,000000,3.3111,3.3372,3.2582,3.2757,16353291,0
+DIS.US,D,19860423,000000,3.2052,3.2229,3.0553,3.1965,23807663,0
+DIS.US,D,19860424,000000,3.2229,3.3195,3.2229,3.2582,13306127,0
+DIS.US,D,19860425,000000,3.2582,3.2667,3.1788,3.2229,11092982,0
+DIS.US,D,19860428,000000,3.2404,3.2493,3.1261,3.1435,8762636,0
+DIS.US,D,19860429,000000,3.1349,3.1349,2.95,3.0467,15671900,0
+DIS.US,D,19860430,000000,2.9938,3.029,2.9763,2.9938,10050458,0
+DIS.US,D,19860501,000000,2.9763,3.0027,2.9674,3.0027,8544593,0
+DIS.US,D,19860502,000000,3.0907,3.1083,3.0381,3.0996,10945800,0
+DIS.US,D,19860505,000000,3.1083,3.1261,3.0381,3.0553,5404762,0
+DIS.US,D,19860506,000000,3.0733,3.0907,3.0381,3.0733,5208522,0
+DIS.US,D,19860507,000000,3.0553,3.0553,2.9763,3.0115,6454099,0
+DIS.US,D,19860508,000000,3.029,3.0553,3.0115,3.0467,3757169,0
+DIS.US,D,19860509,000000,3.0381,3.0996,3.0204,3.0907,4321355,0
+DIS.US,D,19860512,000000,3.0819,3.1435,3.0733,3.1261,4054251,0
+DIS.US,D,19860513,000000,3.1083,3.1435,3.0733,3.0907,4306367,0
+DIS.US,D,19860514,000000,3.0819,3.0819,2.9938,3.0204,3755804,0
+DIS.US,D,19860515,000000,3.0115,3.029,2.9763,2.9938,4319994,0
+DIS.US,D,19860516,000000,2.9763,2.9852,2.8971,2.9145,7228152,0
+DIS.US,D,19860519,000000,2.9235,2.95,2.906,2.9411,3930241,0
+DIS.US,D,19860520,000000,2.9323,3.029,2.906,3.029,9348631,0
+DIS.US,D,19860521,000000,3.029,3.0643,3.0115,3.0381,5173091,0
+DIS.US,D,19860522,000000,3.0553,3.0733,3.029,3.0643,5645972,0
+DIS.US,D,19860523,000000,3.0907,3.1349,3.0819,3.0996,4103312,0
+DIS.US,D,19860527,000000,3.1171,3.1613,3.1083,3.1435,6767536,0
+DIS.US,D,19860528,000000,3.1435,3.1965,3.1349,3.1788,6027551,0
+DIS.US,D,19860529,000000,3.1788,3.1788,3.1261,3.1435,6286475,0
+DIS.US,D,19860530,000000,3.1523,3.2229,3.1435,3.1435,6751183,0
+DIS.US,D,19860602,000000,3.1435,3.1788,3.1171,3.1435,4716562,0
+DIS.US,D,19860603,000000,3.1523,3.2229,3.1349,3.2229,6635346,0
+DIS.US,D,19860604,000000,3.2757,3.3287,3.2229,3.3195,10140400,0
+DIS.US,D,19860605,000000,3.3195,3.3462,3.2757,3.3287,6683044,0
+DIS.US,D,19860606,000000,3.3462,3.443,3.3462,3.4254,14649822,0
+DIS.US,D,19860609,000000,3.4254,3.4254,3.3195,3.3462,7041452,0
+DIS.US,D,19860610,000000,3.3462,3.3636,3.2404,3.3372,7299017,0
+DIS.US,D,19860611,000000,3.3195,3.3725,3.2933,3.3549,7307195,0
+DIS.US,D,19860612,000000,3.3813,3.4254,3.3725,3.4166,7540231,0
+DIS.US,D,19860613,000000,3.443,3.4957,3.4166,3.4254,7433931,0
+DIS.US,D,19860616,000000,3.4254,3.4254,3.3636,3.3988,5046352,0
+DIS.US,D,19860617,000000,3.3988,3.3988,3.3287,3.3549,4730190,0
+DIS.US,D,19860618,000000,3.3372,3.3462,3.2933,3.3462,3364689,0
+DIS.US,D,19860619,000000,3.3462,3.3988,3.3372,3.3636,4111489,0
+DIS.US,D,19860620,000000,3.3549,3.443,3.3462,3.3988,4667502,0
+DIS.US,D,19860623,000000,3.3903,3.4166,3.3725,3.3725,3661772,0
+DIS.US,D,19860624,000000,3.3903,3.3988,3.3725,3.3813,4713834,0
+DIS.US,D,19860625,000000,3.4254,3.5748,3.4254,3.5664,13627739,0
+DIS.US,D,19860626,000000,3.6016,3.6632,3.5575,3.6366,11794807,0
+DIS.US,D,19860627,000000,3.6366,3.6632,3.6191,3.6455,5297101,0
+DIS.US,D,19860630,000000,3.6455,3.6718,3.6366,3.6632,4566656,0
+DIS.US,D,19860701,000000,3.6632,3.6632,3.584,3.6366,7598827,0
+DIS.US,D,19860702,000000,3.628,3.628,3.5664,3.584,4313179,0
+DIS.US,D,19860703,000000,3.584,3.584,3.4517,3.5223,4657965,0
+DIS.US,D,19860707,000000,3.443,3.4517,3.3111,3.3372,11858861,0
+DIS.US,D,19860708,000000,3.2582,3.2582,3.1874,3.2582,12822342,0
+DIS.US,D,19860709,000000,3.3021,3.3903,3.2757,3.3549,9161930,0
+DIS.US,D,19860710,000000,3.3903,3.4078,3.3021,3.3372,6772986,0
+DIS.US,D,19860711,000000,3.3462,3.3549,3.3111,3.3287,3953409,0
+DIS.US,D,19860714,000000,3.3111,3.3195,3.1523,3.1523,10874936,0
+DIS.US,D,19860715,000000,3.1083,3.1523,3.0027,3.0733,13590945,0
+DIS.US,D,19860716,000000,3.1083,3.1788,3.0733,3.1702,7916354,0
+DIS.US,D,19860717,000000,3.2052,3.2757,3.2052,3.2493,6350526,0
+DIS.US,D,19860718,000000,3.2493,3.3462,3.1874,3.3287,8068985,0
+DIS.US,D,19860721,000000,3.3021,3.3462,3.2844,3.3372,5489255,0
+DIS.US,D,19860722,000000,3.3021,3.3903,3.3021,3.3372,5362514,0
+DIS.US,D,19860723,000000,3.3725,3.3813,3.2844,3.3111,5316182,0
+DIS.US,D,19860724,000000,3.3372,3.3636,3.3287,3.3462,5085872,0
+DIS.US,D,19860725,000000,3.3372,3.3725,3.3287,3.3372,2510228,0
+DIS.US,D,19860728,000000,3.3462,3.3636,3.1702,3.1874,6841127,0
+DIS.US,D,19860729,000000,3.2052,3.2493,3.1874,3.2404,4268207,0
+DIS.US,D,19860730,000000,3.2582,3.3287,3.2317,3.2757,5797241,0
+DIS.US,D,19860731,000000,3.2582,3.2757,3.2404,3.2404,3194340,0
+DIS.US,D,19860801,000000,3.2229,3.2317,3.1261,3.1523,6181545,0
+DIS.US,D,19860804,000000,3.1083,3.1523,3.0467,3.1435,7650613,0
+DIS.US,D,19860805,000000,3.1435,3.1435,3.0381,3.0733,5511057,0
+DIS.US,D,19860806,000000,3.0819,3.0819,2.9411,3.0204,11473194,0
+DIS.US,D,19860807,000000,3.0467,3.0819,3.029,3.0381,4704296,0
+DIS.US,D,19860808,000000,3.0467,3.0467,2.9852,3.0027,3081233,0
+DIS.US,D,19860811,000000,3.0204,3.1171,3.0204,3.0996,5799965,0
+DIS.US,D,19860812,000000,3.1083,3.2317,3.0996,3.214,5363877,0
+DIS.US,D,19860813,000000,3.2229,3.2229,3.1613,3.1965,6944698,0
+DIS.US,D,19860814,000000,3.1874,3.1874,3.1171,3.1171,3169813,0
+DIS.US,D,19860815,000000,3.1613,3.1613,3.0819,3.0907,3952045,0
+DIS.US,D,19860818,000000,3.0115,3.0819,2.95,3.0643,6023462,0
+DIS.US,D,19860819,000000,3.0819,3.0819,3.0115,3.0115,8774901,0
+DIS.US,D,19860820,000000,3.0381,3.0819,3.029,3.0819,4953683,0
+DIS.US,D,19860821,000000,3.0907,3.0996,3.0381,3.0467,4415389,0
+DIS.US,D,19860822,000000,3.0643,3.0643,3.029,3.0381,2586545,0
+DIS.US,D,19860825,000000,3.0381,3.0643,2.9852,2.9938,3849834,0
+DIS.US,D,19860826,000000,2.9938,3.029,2.9587,2.9587,6869745,0
+DIS.US,D,19860827,000000,2.9587,2.9587,2.8446,2.9411,15126790,0
+DIS.US,D,19860828,000000,2.9763,3.0115,2.9674,3.0027,5237140,0
+DIS.US,D,19860829,000000,3.0467,3.0733,3.0381,3.0553,5273934,0
+DIS.US,D,19860902,000000,3.0819,3.0819,2.906,2.9235,5639160,0
+DIS.US,D,19860903,000000,2.9145,2.9145,2.7826,2.8529,13764017,0
+DIS.US,D,19860904,000000,2.8709,2.8794,2.7913,2.8001,6094326,0
+DIS.US,D,19860905,000000,2.8179,2.8179,2.668,2.7385,21804384,0
+DIS.US,D,19860908,000000,2.7031,2.7474,2.6592,2.7474,9480819,0
+DIS.US,D,19860909,000000,2.7474,2.7826,2.7474,2.7474,6522235,0
+DIS.US,D,19860910,000000,2.7474,2.7474,2.668,2.677,8267950,0
+DIS.US,D,19860911,000000,2.5889,2.6152,2.4831,2.5009,15399348,0
+DIS.US,D,19860912,000000,2.5094,2.5889,2.4215,2.5537,13627739,0
+DIS.US,D,19860915,000000,2.6152,2.6328,2.5711,2.6152,12789632,0
+DIS.US,D,19860916,000000,2.5976,2.6064,2.5273,2.5799,4454906,0
+DIS.US,D,19860917,000000,2.5799,2.5799,2.4921,2.5009,6651698,0
+DIS.US,D,19860918,000000,2.4656,2.5009,2.4479,2.4568,4281836,0
+DIS.US,D,19860919,000000,2.4479,2.4656,2.4215,2.4568,5478353,0
+DIS.US,D,19860922,000000,2.4568,2.4744,2.4126,2.4303,6206073,0
+DIS.US,D,19860923,000000,2.4479,2.5184,2.4126,2.5184,6147472,0
+DIS.US,D,19860924,000000,2.6417,2.6946,2.5184,2.6946,19215113,0
+DIS.US,D,19860925,000000,2.6946,2.7031,2.5447,2.6064,15263069,0
+DIS.US,D,19860926,000000,2.5889,2.7031,2.5711,2.6417,9426307,0
+DIS.US,D,19860929,000000,2.5976,2.6152,2.5537,2.5623,4888271,0
+DIS.US,D,19860930,000000,2.5799,2.677,2.5799,2.6507,7671055,0
+DIS.US,D,19861001,000000,2.668,2.7474,2.6507,2.7474,11279682,0
+DIS.US,D,19861002,000000,2.7648,2.8001,2.7123,2.7298,6839762,0
+DIS.US,D,19861003,000000,2.7385,2.7739,2.6946,2.7208,8011749,0
+DIS.US,D,19861006,000000,2.7123,2.756,2.7031,2.756,9013387,0
+DIS.US,D,19861007,000000,2.756,2.8001,2.7208,2.7826,10344817,0
+DIS.US,D,19861008,000000,2.7648,2.8352,2.756,2.7913,6129757,0
+DIS.US,D,19861009,000000,2.809,2.8179,2.7385,2.7474,5899450,0
+DIS.US,D,19861010,000000,2.7474,2.7648,2.7298,2.7385,3041711,0
+DIS.US,D,19861013,000000,2.7474,2.7648,2.7123,2.7648,1714370,0
+DIS.US,D,19861014,000000,2.7739,2.809,2.7739,2.7739,6122943,0
+DIS.US,D,19861015,000000,2.8001,2.8446,2.7739,2.8352,5408850,0
+DIS.US,D,19861016,000000,2.8529,2.8794,2.8446,2.8618,5862654,0
+DIS.US,D,19861017,000000,2.8618,2.8709,2.8268,2.8529,5797241,0
+DIS.US,D,19861020,000000,2.8268,2.8446,2.8001,2.8179,3641331,0
+DIS.US,D,19861021,000000,2.8179,2.8618,2.8179,2.8529,3799415,0
+DIS.US,D,19861022,000000,2.8529,2.8794,2.8529,2.8709,4671588,0
+DIS.US,D,19861023,000000,2.8971,2.95,2.8971,2.9411,8221615,0
+DIS.US,D,19861024,000000,2.95,2.9763,2.8794,2.8794,4315906,0
+DIS.US,D,19861027,000000,2.8882,2.9145,2.8709,2.8971,2552475,0
+DIS.US,D,19861028,000000,2.9145,2.9323,2.8971,2.906,4202794,0
+DIS.US,D,19861029,000000,2.9145,2.9235,2.8882,2.9145,3004916,0
+DIS.US,D,19861030,000000,2.9674,2.9674,2.9411,2.95,5626895,0
+DIS.US,D,19861031,000000,2.9235,2.9587,2.9145,2.9411,3311541,0
+DIS.US,D,19861103,000000,2.9411,2.9587,2.9235,2.9411,2361686,0
+DIS.US,D,19861104,000000,2.8971,2.9235,2.8971,2.9145,3952045,0
+DIS.US,D,19861105,000000,2.8882,2.9411,2.8709,2.9323,4280475,0
+DIS.US,D,19861106,000000,2.9323,2.9587,2.9145,2.9411,4445370,0
+DIS.US,D,19861107,000000,2.9411,2.9938,2.9235,2.9852,4792875,0
+DIS.US,D,19861110,000000,2.9674,3.0027,2.9587,3.0027,5283474,0
+DIS.US,D,19861111,000000,3.0027,3.0027,2.9763,3.0027,2853648,0
+DIS.US,D,19861112,000000,3.0027,3.0115,2.9763,2.9763,3581369,0
+DIS.US,D,19861113,000000,2.9938,3.0115,2.8709,2.8794,5361154,0
+DIS.US,D,19861114,000000,2.8709,2.9852,2.8352,2.8446,5248043,0
+DIS.US,D,19861117,000000,2.7826,2.8446,2.7826,2.8268,4362241,0
+DIS.US,D,19861118,000000,2.8179,2.8352,2.6946,2.7031,7502070,0
+DIS.US,D,19861119,000000,2.6946,2.756,2.6592,2.7208,8450561,0
+DIS.US,D,19861120,000000,2.7826,2.8709,2.7385,2.8709,8258409,0
+DIS.US,D,19861121,000000,2.8882,2.9674,2.8794,2.9674,8473728,0
+DIS.US,D,19861124,000000,2.9674,3.0115,2.9235,2.9323,3648147,0
+DIS.US,D,19861125,000000,2.9323,2.9411,2.8882,2.9411,4100586,0
+DIS.US,D,19861126,000000,2.9145,2.9323,2.906,2.9235,4016095,0
+DIS.US,D,19861128,000000,2.9235,2.9235,2.8882,2.8882,1742988,0
+DIS.US,D,19861201,000000,2.8882,2.95,2.8529,2.8971,4085595,0
+DIS.US,D,19861202,000000,3.0204,3.029,2.9411,3.0204,8449198,0
+DIS.US,D,19861203,000000,3.0381,3.0553,3.0115,3.0204,6082059,0
+DIS.US,D,19861204,000000,3.0027,3.0115,2.9674,2.9674,3041711,0
+DIS.US,D,19861205,000000,2.9763,3.0027,2.9763,2.9938,5258944,0
+DIS.US,D,19861208,000000,3.0115,3.029,2.9852,2.9938,4100586,0
+DIS.US,D,19861209,000000,3.0027,3.0027,2.9763,2.9763,2044160,0
+DIS.US,D,19861210,000000,2.95,3.0467,2.95,3.0467,4697480,0
+DIS.US,D,19861211,000000,3.0204,3.0553,3.0027,3.029,5771348,0
+DIS.US,D,19861212,000000,3.0733,3.1171,3.0553,3.0819,7006021,0
+DIS.US,D,19861215,000000,3.0467,3.1171,3.0204,3.0467,5317545,0
+DIS.US,D,19861216,000000,3.0553,3.0643,3.0204,3.0381,4140109,0
+DIS.US,D,19861217,000000,3.0204,3.0467,3.0204,3.029,9959151,0
+DIS.US,D,19861218,000000,3.0467,3.0733,3.0381,3.0553,7170917,0
+DIS.US,D,19861219,000000,3.029,3.0381,2.9763,3.029,9265504,0
+DIS.US,D,19861222,000000,3.0204,3.0204,2.9587,2.9852,6028912,0
+DIS.US,D,19861223,000000,2.9852,2.9852,2.9411,2.9674,6582198,0
+DIS.US,D,19861224,000000,2.9674,2.9674,2.9235,2.9235,3729914,0
+DIS.US,D,19861226,000000,2.9145,2.9323,2.8971,2.9235,4813317,0
+DIS.US,D,19861229,000000,2.9323,2.95,2.8971,2.906,4074695,0
+DIS.US,D,19861230,000000,2.8971,2.8971,2.8179,2.8446,8066261,0
+DIS.US,D,19861231,000000,2.8618,2.9145,2.8446,2.8971,25701919,0
+DIS.US,D,19870102,000000,2.9587,3.029,2.9587,3.0115,5024546,0
+DIS.US,D,19870105,000000,3.1261,3.2052,3.1083,3.1965,15944454,0
+DIS.US,D,19870106,000000,3.1965,3.3021,3.1965,3.2229,14717958,0
+DIS.US,D,19870107,000000,3.2317,3.3195,3.214,3.2933,13327931,0
+DIS.US,D,19870108,000000,3.2933,3.3021,3.2667,3.2757,9369072,0
+DIS.US,D,19870109,000000,3.2757,3.3372,3.2317,3.2582,6665327,0
+DIS.US,D,19870112,000000,3.2052,3.2933,3.2052,3.2844,7666965,0
+DIS.US,D,19870113,000000,3.2582,3.3549,3.2404,3.3549,10132224,0
+DIS.US,D,19870114,000000,3.3549,3.4254,3.3462,3.3988,11815249,0
+DIS.US,D,19870115,000000,3.4341,3.4517,3.3903,3.3903,7094602,0
+DIS.US,D,19870116,000000,3.3903,3.4078,3.3462,3.3549,10166293,0
+DIS.US,D,19870119,000000,3.3462,3.4254,3.3287,3.4254,8153477,0
+DIS.US,D,19870120,000000,3.5134,3.5485,3.4782,3.5048,12801900,0
+DIS.US,D,19870121,000000,3.4605,3.6984,3.4517,3.5926,15944454,0
+DIS.US,D,19870122,000000,3.6104,3.7602,3.5926,3.7602,23712268,0
+DIS.US,D,19870123,000000,3.7865,3.8305,3.4695,3.531,25756427,0
+DIS.US,D,19870126,000000,3.6191,3.6894,3.5223,3.6808,14854238,0
+DIS.US,D,19870127,000000,3.6984,3.7602,3.6718,3.6984,11436399,0
+DIS.US,D,19870128,000000,3.6984,3.7248,3.6632,3.6984,9760187,0
+DIS.US,D,19870129,000000,3.7072,3.7424,3.6894,3.7072,6000294,0
+DIS.US,D,19870130,000000,3.7776,3.804,3.7335,3.7953,11097069,0
+DIS.US,D,19870202,000000,3.7335,3.8129,3.7248,3.7865,5588735,0
+DIS.US,D,19870203,000000,3.8215,3.8571,3.7776,3.8305,6993756,0
+DIS.US,D,19870204,000000,3.8305,3.9008,3.8215,3.9008,9273677,0
+DIS.US,D,19870205,000000,3.8922,3.9097,3.8479,3.8832,9078801,0
+DIS.US,D,19870206,000000,3.8832,3.8922,3.6984,3.7602,7830499,0
+DIS.US,D,19870209,000000,3.7686,3.804,3.6984,3.6984,5561484,0
+DIS.US,D,19870210,000000,3.6984,3.7072,3.5926,3.6808,7910902,0
+DIS.US,D,19870211,000000,3.6984,3.7509,3.6808,3.7335,6466363,0
+DIS.US,D,19870212,000000,3.7335,3.8305,3.7248,3.8215,6732106,0
+DIS.US,D,19870213,000000,3.7953,3.9625,3.7865,3.9272,9608919,0
+DIS.US,D,19870217,000000,3.8922,4.0329,3.8922,4.0329,11918822,0
+DIS.US,D,19870218,000000,4.0153,4.0329,3.9272,3.9538,8920720,0
+DIS.US,D,19870219,000000,3.9538,3.9803,3.9185,3.9712,4208247,0
+DIS.US,D,19870220,000000,3.9625,3.9712,3.8832,3.9625,3630430,0
+DIS.US,D,19870223,000000,3.9625,3.9625,3.8832,3.945,3225687,0
+DIS.US,D,19870224,000000,3.945,3.9803,3.8832,3.9272,4069245,0
+DIS.US,D,19870225,000000,3.9185,3.9889,3.9185,3.945,8822600,0
+DIS.US,D,19870226,000000,3.945,3.945,3.8746,3.8746,5997567,0
+DIS.US,D,19870227,000000,3.9008,3.9889,3.8832,3.9889,5869467,0
+DIS.US,D,19870302,000000,3.9889,3.9889,3.9185,3.936,3819857,0
+DIS.US,D,19870303,000000,3.945,3.9803,3.936,3.9538,2331709,0
+DIS.US,D,19870304,000000,3.9625,4.0682,3.9538,4.0329,9201449,0
+DIS.US,D,19870305,000000,4.0418,4.0682,3.9976,4.0507,8528241,0
+DIS.US,D,19870306,000000,3.9889,4.024,3.945,4.0153,5248043,0
+DIS.US,D,19870309,000000,4.1388,4.165,4.0153,4.1388,8600467,0
+DIS.US,D,19870310,000000,4.1388,4.1563,4.0418,4.0682,5938968,0
+DIS.US,D,19870311,000000,4.1298,4.1388,4.0329,4.077,6101139,0
+DIS.US,D,19870312,000000,4.0858,4.0946,4.0329,4.0593,3623615,0
+DIS.US,D,19870313,000000,4.0507,4.0682,4.0066,4.0153,4446730,0
+DIS.US,D,19870316,000000,3.9803,3.9803,3.9008,3.936,4528498,0
+DIS.US,D,19870317,000000,3.9625,4.077,3.9625,4.077,7420305,0
+DIS.US,D,19870318,000000,4.1123,4.1208,4.0329,4.077,6152923,0
+DIS.US,D,19870319,000000,4.0682,4.077,4.024,4.0418,2384854,0
+DIS.US,D,19870320,000000,4.077,4.0858,4.0507,4.077,5580561,0
+DIS.US,D,19870323,000000,4.0946,4.1825,4.0946,4.1738,7864571,0
+DIS.US,D,19870324,000000,4.1738,4.2709,4.1563,4.2709,7288115,0
+DIS.US,D,19870325,000000,4.2531,4.2973,4.2179,4.2883,4735639,0
+DIS.US,D,19870326,000000,4.3059,4.3588,4.3059,4.3588,5824496,0
+DIS.US,D,19870327,000000,4.3588,4.394,4.2883,4.3059,7134120,0
+DIS.US,D,19870330,000000,4.1388,4.2531,4.1034,4.1825,10734572,0
+DIS.US,D,19870331,000000,4.2091,4.2267,4.1563,4.1915,4945504,0
+DIS.US,D,19870401,000000,4.1825,4.2179,4.1388,4.2179,4005195,0
+DIS.US,D,19870402,000000,4.2618,4.3498,4.2445,4.3323,5517872,0
+DIS.US,D,19870403,000000,4.3323,4.4646,4.3059,4.4469,8064895,0
+DIS.US,D,19870406,000000,4.4819,4.5261,4.4646,4.5082,5718199,0
+DIS.US,D,19870407,000000,4.491,4.5877,4.4292,4.4292,7816872,0
+DIS.US,D,19870408,000000,4.4731,4.4819,4.4028,4.4382,6076608,0
+DIS.US,D,19870409,000000,4.4469,4.4553,4.3059,4.3323,6225152,0
+DIS.US,D,19870410,000000,4.2883,4.3413,4.2794,4.3236,6347801,0
+DIS.US,D,19870413,000000,4.3059,4.3236,4.1825,4.1915,4908711,0
+DIS.US,D,19870414,000000,4.1388,4.1825,4.1034,4.1563,9621185,0
+DIS.US,D,19870415,000000,4.2003,4.2179,4.1563,4.2179,8053993,0
+DIS.US,D,19870416,000000,4.2531,4.3498,4.2445,4.3059,5551941,0
+DIS.US,D,19870420,000000,4.3498,4.3498,4.2445,4.2531,4490340,0
+DIS.US,D,19870421,000000,4.2267,4.3413,4.2003,4.3413,5455184,0
+DIS.US,D,19870422,000000,4.3413,4.3675,4.2531,4.2709,5196259,0
+DIS.US,D,19870423,000000,4.3146,4.3323,4.2091,4.2973,7432568,0
+DIS.US,D,19870424,000000,4.2179,4.2267,4.1208,4.165,8868934,0
+DIS.US,D,19870427,000000,4.0682,4.1563,3.9976,4.1123,13900297,0
+DIS.US,D,19870428,000000,4.1388,4.2618,4.1298,4.2531,8400139,0
+DIS.US,D,19870429,000000,4.2709,4.3675,4.2531,4.3146,5531498,0
+DIS.US,D,19870430,000000,4.3059,4.3675,4.3059,4.3236,4423563,0
+DIS.US,D,19870501,000000,4.3323,4.3413,4.2709,4.2883,2875453,0
+DIS.US,D,19870504,000000,4.2883,4.3236,4.2531,4.2883,2735088,0
+DIS.US,D,19870505,000000,4.3413,4.4553,4.3059,4.4382,8029463,0
+DIS.US,D,19870506,000000,4.4819,4.5082,4.4382,4.4553,7215888,0
+DIS.US,D,19870507,000000,4.4646,4.491,4.4292,4.4292,5726376,0
+DIS.US,D,19870508,000000,4.4469,4.4819,4.3675,4.3852,3669950,0
+DIS.US,D,19870511,000000,4.3852,4.4382,4.3498,4.3498,4584370,0
+DIS.US,D,19870512,000000,4.3236,4.3763,4.3059,4.3763,3683579,0
+DIS.US,D,19870513,000000,4.3763,4.394,4.2709,4.3675,3706747,0
+DIS.US,D,19870514,000000,4.3236,4.3588,4.2709,4.2709,3768069,0
+DIS.US,D,19870515,000000,4.2354,4.2531,4.1915,4.2003,5154011,0
+DIS.US,D,19870518,000000,4.1738,4.1825,4.0329,4.1738,4847388,0
+DIS.US,D,19870519,000000,4.1738,4.1915,4.0418,4.0946,5079059,0
+DIS.US,D,19870520,000000,4.0593,4.0858,4.0153,4.0329,8490082,0
+DIS.US,D,19870521,000000,4.0858,4.1298,4.0682,4.1034,4908711,0
+DIS.US,D,19870522,000000,4.1208,4.1298,4.1034,4.1123,2356235,0
+DIS.US,D,19870526,000000,4.1915,4.2709,4.165,4.2709,4934605,0
+DIS.US,D,19870527,000000,4.2618,4.3059,4.2531,4.3059,4191893,0
+DIS.US,D,19870528,000000,4.3059,4.3675,4.2709,4.3498,3233864,0
+DIS.US,D,19870529,000000,4.3763,4.3852,4.2973,4.3059,3855289,0
+DIS.US,D,19870601,000000,4.3059,4.3413,4.2973,4.2973,2489788,0
+DIS.US,D,19870602,000000,4.2794,4.3236,4.2531,4.2973,2288098,0
+DIS.US,D,19870603,000000,4.3323,4.3588,4.3146,4.3588,2612439,0
+DIS.US,D,19870604,000000,4.3413,4.3498,4.3059,4.3236,8927533,0
+DIS.US,D,19870605,000000,4.3059,4.3852,4.3059,4.3413,5020458,0
+DIS.US,D,19870608,000000,4.3588,4.4731,4.3498,4.4646,4242315,0
+DIS.US,D,19870609,000000,4.4646,4.5261,4.4204,4.5082,6140660,0
+DIS.US,D,19870610,000000,4.57,4.6493,4.5261,4.5877,9753373,0
+DIS.US,D,19870611,000000,4.579,4.6143,4.5261,4.579,4523048,0
+DIS.US,D,19870612,000000,4.6051,4.6231,4.5173,4.5436,3635883,0
+DIS.US,D,19870615,000000,4.5967,4.6231,4.5525,4.57,6210161,0
+DIS.US,D,19870616,000000,4.5348,4.57,4.5173,4.5525,2260844,0
+DIS.US,D,19870617,000000,4.5877,4.6406,4.57,4.6143,6452737,0
+DIS.US,D,19870618,000000,4.6845,4.6934,4.5877,4.6845,5099501,0
+DIS.US,D,19870619,000000,4.6845,4.7022,4.6582,4.6934,8127583,0
+DIS.US,D,19870622,000000,4.7111,4.8342,4.7022,4.8255,9114232,0
+DIS.US,D,19870623,000000,4.8518,4.8783,4.7904,4.8255,7927256,0
+DIS.US,D,19870624,000000,4.7814,4.8783,4.7814,4.8696,5091324,0
+DIS.US,D,19870625,000000,4.8783,4.9047,4.8255,4.8518,4130568,0
+DIS.US,D,19870626,000000,4.8342,4.9313,4.8255,4.9313,4632070,0
+DIS.US,D,19870629,000000,4.9135,4.9313,4.8518,4.8783,3652233,0
+DIS.US,D,19870630,000000,4.8959,4.8959,4.7638,4.8696,5039538,0
+DIS.US,D,19870701,000000,4.7989,4.8432,4.7814,4.7989,3719010,0
+DIS.US,D,19870702,000000,4.8077,4.8518,4.7904,4.8518,3187528,0
+DIS.US,D,19870706,000000,4.8783,4.8783,4.8432,4.8783,4280475,0
+DIS.US,D,19870707,000000,4.8783,4.887,4.8783,4.887,2970848,0
+DIS.US,D,19870708,000000,4.9047,4.9135,4.8255,4.8255,6107954,0
+DIS.US,D,19870709,000000,4.8077,4.8077,4.7286,4.7551,5054530,0
+DIS.US,D,19870710,000000,4.7638,4.7904,4.7462,4.7814,3592273,0
+DIS.US,D,19870713,000000,4.7286,4.7814,4.6934,4.7814,3650873,0
+DIS.US,D,19870714,000000,4.7727,4.8342,4.7638,4.8342,3310178,0
+DIS.US,D,19870715,000000,4.8342,4.8518,4.7727,4.7814,3999743,0
+DIS.US,D,19870716,000000,4.8077,4.8077,4.7375,4.8077,2887717,0
+DIS.US,D,19870717,000000,4.8077,4.8077,4.7286,4.7462,4539398,0
+DIS.US,D,19870720,000000,4.6845,4.7111,4.6493,4.6669,4846025,0
+DIS.US,D,19870721,000000,4.57,4.6845,4.57,4.6493,6895637,0
+DIS.US,D,19870722,000000,4.6317,4.6934,4.6231,4.6934,3383768,0
+DIS.US,D,19870723,000000,4.7638,4.8167,4.7286,4.7727,6708937,0
+DIS.US,D,19870724,000000,4.7551,4.8077,4.7375,4.7551,2630152,0
+DIS.US,D,19870727,000000,4.7727,4.8255,4.7551,4.8167,3217510,0
+DIS.US,D,19870728,000000,4.8342,4.8783,4.7989,4.8605,6470451,0
+DIS.US,D,19870729,000000,4.8518,4.8959,4.8167,4.8959,3552751,0
+DIS.US,D,19870730,000000,4.8959,4.9047,4.8518,4.8783,3356511,0
+DIS.US,D,19870731,000000,4.8696,4.8783,4.8432,4.8605,3108490,0
+DIS.US,D,19870803,000000,4.8167,4.9928,4.8077,4.9225,6058893,0
+DIS.US,D,19870804,000000,4.8783,4.9047,4.7989,4.8605,5513783,0
+DIS.US,D,19870805,000000,4.8696,4.9752,4.8696,4.9752,3897532,0
+DIS.US,D,19870806,000000,5.0014,5.1073,4.9839,5.0634,9400417,0
+DIS.US,D,19870807,000000,5.0986,5.1336,5.0719,5.116,5621443,0
+DIS.US,D,19870810,000000,5.0986,5.2569,5.0986,5.2569,6797518,0
+DIS.US,D,19870811,000000,5.301,5.3186,5.2657,5.3186,8424669,0
+DIS.US,D,19870812,000000,5.2834,5.3362,5.2657,5.301,5235777,0
+DIS.US,D,19870813,000000,5.2834,5.3099,5.2394,5.2569,4656598,0
+DIS.US,D,19870814,000000,5.2394,5.3186,5.2304,5.3099,2931327,0
+DIS.US,D,19870817,000000,5.3099,5.3889,5.301,5.3889,5500154,0
+DIS.US,D,19870818,000000,5.3099,5.3186,5.2657,5.301,5820409,0
+DIS.US,D,19870819,000000,5.2394,5.2657,5.1866,5.2481,5515148,0
+DIS.US,D,19870820,000000,5.2657,5.3625,5.2394,5.3538,4956410,0
+DIS.US,D,19870821,000000,5.4068,5.4947,5.3714,5.4947,5474265,0
+DIS.US,D,19870824,000000,5.4506,5.4771,5.4068,5.4331,5436104,0
+DIS.US,D,19870825,000000,5.4771,5.5562,5.4771,5.5209,6500433,0
+DIS.US,D,19870826,000000,5.5035,5.5387,5.4418,5.4594,3712194,0
+DIS.US,D,19870827,000000,5.4068,5.4418,5.3714,5.424,3618164,0
+DIS.US,D,19870828,000000,5.3802,5.3889,5.2919,5.301,4645696,0
+DIS.US,D,19870831,000000,5.2394,5.3889,5.2394,5.3889,5182630,0
+DIS.US,D,19870901,000000,5.3802,5.424,5.2919,5.2919,4007918,0
+DIS.US,D,19870902,000000,5.2569,5.301,5.1073,5.1425,9603468,0
+DIS.US,D,19870903,000000,5.1601,5.1775,4.9752,5.0368,8999761,0
+DIS.US,D,19870904,000000,5.0368,5.0544,5.0014,5.028,3898895,0
+DIS.US,D,19870908,000000,4.9839,4.9839,4.8342,4.8783,10903556,0
+DIS.US,D,19870909,000000,4.8959,4.9135,4.8696,4.8783,7083700,0
+DIS.US,D,19870910,000000,4.9488,5.0895,4.9225,5.0895,8511885,0
+DIS.US,D,19870911,000000,5.0808,5.2919,5.0808,5.2657,5977127,0
+DIS.US,D,19870914,000000,5.3186,5.3625,5.1866,5.2394,3742178,0
+DIS.US,D,19870915,000000,5.2218,5.2218,5.1425,5.1866,2481610,0
+DIS.US,D,19870916,000000,5.0368,5.1513,5.028,5.0368,6867018,0
+DIS.US,D,19870917,000000,5.0895,5.0895,4.9397,4.9576,6988305,0
+DIS.US,D,19870918,000000,4.9576,4.9839,4.8783,4.9839,10945800,0
+DIS.US,D,19870921,000000,5.0192,5.028,4.8959,4.9047,4927790,0
+DIS.US,D,19870922,000000,4.9047,5.0192,4.8167,5.0192,7623358,0
+DIS.US,D,19870923,000000,5.0986,5.1601,5.0719,5.125,8747648,0
+DIS.US,D,19870924,000000,5.1425,5.2746,5.1336,5.1953,4298190,0
+DIS.US,D,19870925,000000,5.1953,5.204,5.1601,5.1866,3229774,0
+DIS.US,D,19870928,000000,5.2481,5.3099,5.204,5.2746,6950148,0
+DIS.US,D,19870929,000000,5.2919,5.3273,5.213,5.2304,4927790,0
+DIS.US,D,19870930,000000,5.204,5.2569,5.1866,5.2218,3952045,0
+DIS.US,D,19871001,000000,5.2569,5.3273,5.2218,5.3273,5746818,0
+DIS.US,D,19871002,000000,5.301,5.3889,5.2919,5.3802,5497433,0
+DIS.US,D,19871005,000000,5.3714,5.3802,5.2218,5.2657,3363327,0
+DIS.US,D,19871006,000000,5.2218,5.2394,5.0192,5.0986,6075247,0
+DIS.US,D,19871007,000000,5.0014,5.1601,5.0014,5.1601,5564206,0
+DIS.US,D,19871008,000000,5.1775,5.1953,4.9928,5.0457,5962136,0
+DIS.US,D,19871009,000000,5.0192,5.0634,4.9664,4.9752,3763981,0
+DIS.US,D,19871012,000000,4.9313,4.9397,4.8605,4.8959,5058618,0
+DIS.US,D,19871013,000000,4.9576,5.0106,4.9225,5.0106,8013112,0
+DIS.US,D,19871014,000000,4.9576,5.0368,4.7727,4.7904,10280766,0
+DIS.US,D,19871015,000000,4.7375,4.7814,4.6758,4.6845,13764017,0
+DIS.US,D,19871016,000000,4.7022,4.7286,4.3498,4.3763,18453323,0
+DIS.US,D,19871019,000000,3.7072,3.9097,3.0819,3.0996,26595900,0
+DIS.US,D,19871020,000000,2.8352,3.4695,2.7826,3.3549,32887824,0
+DIS.US,D,19871021,000000,3.6808,4.0507,3.6366,3.9976,21999261,0
+DIS.US,D,19871022,000000,3.6366,3.7509,3.3903,3.5664,24122463,0
+DIS.US,D,19871023,000000,3.3903,3.6366,3.3903,3.4341,14239627,0
+DIS.US,D,19871026,000000,3.3813,3.4078,3.0996,3.0996,13288410,0
+DIS.US,D,19871027,000000,3.3725,3.3988,3.0996,3.2317,15808178,0
+DIS.US,D,19871028,000000,3.0643,3.3195,3.0467,3.2667,12837330,0
+DIS.US,D,19871029,000000,3.3021,3.5748,3.2667,3.4605,9723394,0
+DIS.US,D,19871030,000000,3.7072,3.7776,3.6366,3.7248,15263069,0
+DIS.US,D,19871102,000000,3.7072,3.8922,3.6455,3.8571,8469639,0
+DIS.US,D,19871103,000000,3.7776,3.7776,3.4254,3.5748,12571589,0
+DIS.US,D,19871104,000000,3.4695,3.6191,3.4605,3.5048,9600745,0
+DIS.US,D,19871105,000000,3.5223,3.6984,3.5223,3.6718,8657704,0
+DIS.US,D,19871106,000000,3.6808,3.7335,3.628,3.6366,5693669,0
+DIS.US,D,19871109,000000,3.5575,3.5926,3.4869,3.4957,6554944,0
+DIS.US,D,19871110,000000,3.4695,3.4869,3.3725,3.4341,8927533,0
+DIS.US,D,19871111,000000,3.4782,3.4957,3.4341,3.4517,4517596,0
+DIS.US,D,19871112,000000,3.4517,3.6104,3.4517,3.5748,8749007,0
+DIS.US,D,19871113,000000,3.6366,3.6544,3.5664,3.5664,6875195,0
+DIS.US,D,19871116,000000,3.628,3.7072,3.628,3.6455,8464188,0
+DIS.US,D,19871117,000000,3.628,3.6366,3.5223,3.5575,4910075,0
+DIS.US,D,19871118,000000,3.5748,3.7424,3.5134,3.7072,6296016,0
+DIS.US,D,19871119,000000,3.6718,3.6894,3.5223,3.584,6379145,0
+DIS.US,D,19871120,000000,3.4517,3.6016,3.4517,3.5748,9713852,0
+DIS.US,D,19871123,000000,3.5748,3.628,3.5396,3.5926,3624978,0
+DIS.US,D,19871124,000000,3.6544,3.7776,3.628,3.7424,9995949,0
+DIS.US,D,19871125,000000,3.7424,3.8129,3.7248,3.7953,4364967,0
+DIS.US,D,19871127,000000,3.7776,3.7865,3.6894,3.6894,2955856,0
+DIS.US,D,19871130,000000,3.5048,3.5664,3.4341,3.531,8424669,0
+DIS.US,D,19871201,000000,3.5748,3.628,3.5223,3.5485,6092962,0
+DIS.US,D,19871202,000000,3.5396,3.628,3.4869,3.5575,5821770,0
+DIS.US,D,19871203,000000,3.5926,3.5926,3.3903,3.3903,6760720,0
+DIS.US,D,19871204,000000,3.3725,3.3813,3.2493,3.3372,9974144,0
+DIS.US,D,19871207,000000,3.3725,3.5396,3.3636,3.5048,5587375,0
+DIS.US,D,19871208,000000,3.5926,3.6894,3.5664,3.6808,8739468,0
+DIS.US,D,19871209,000000,3.7072,3.7865,3.6894,3.7424,17716063,0
+DIS.US,D,19871210,000000,3.6366,3.9097,3.6366,3.7335,15126790,0
+DIS.US,D,19871211,000000,3.7686,3.8215,3.6808,3.6894,7045540,0
+DIS.US,D,19871214,000000,3.7776,3.8922,3.7509,3.8746,10547871,0
+DIS.US,D,19871215,000000,3.9185,3.9889,3.8922,3.945,9524427,0
+DIS.US,D,19871216,000000,3.9538,4.0153,3.9185,3.9889,7128673,0
+DIS.US,D,19871217,000000,4.024,4.024,3.8215,3.8215,10793170,0
+DIS.US,D,19871218,000000,3.8571,4.024,3.8392,4.0066,11381888,0
+DIS.US,D,19871221,000000,4.0153,4.077,3.9976,4.0593,6458186,0
+DIS.US,D,19871222,000000,4.0593,4.0682,4.0066,4.0682,4548938,0
+DIS.US,D,19871223,000000,4.1034,4.1825,4.077,4.1738,9607560,0
+DIS.US,D,19871224,000000,4.2003,4.2354,4.1208,4.2354,3434191,0
+DIS.US,D,19871228,000000,4.165,4.1738,4.0507,4.077,5008193,0
+DIS.US,D,19871229,000000,4.0946,4.0946,4.0153,4.0593,6281025,0
+DIS.US,D,19871230,000000,4.0593,4.0858,4.0418,4.0507,6302829,0
+DIS.US,D,19871231,000000,3.9889,4.0153,3.945,3.9976,6426842,0
+DIS.US,D,19880104,000000,4.0593,4.2179,4.0593,4.2003,8000846,0
+DIS.US,D,19880105,000000,4.3852,4.4028,4.2354,4.2618,13374263,0
+DIS.US,D,19880106,000000,4.2883,4.2973,4.2179,4.2794,7923168,0
+DIS.US,D,19880107,000000,4.2618,4.2973,4.2091,4.2973,8164377,0
+DIS.US,D,19880108,000000,4.2618,4.2794,3.9097,3.936,9149666,0
+DIS.US,D,19880111,000000,4.0153,4.077,3.9625,4.077,8792618,0
+DIS.US,D,19880112,000000,4.077,4.077,3.8571,3.945,9945525,0
+DIS.US,D,19880113,000000,3.9185,4.0682,3.8832,3.9889,6655785,0
+DIS.US,D,19880114,000000,3.9976,4.0682,3.9538,3.9803,3556840,0
+DIS.US,D,19880115,000000,4.1474,4.165,4.077,4.0858,9841952,0
+DIS.US,D,19880118,000000,4.1034,4.1388,4.0946,4.1123,3348335,0
+DIS.US,D,19880119,000000,4.0593,4.1034,4.0507,4.0593,4671588,0
+DIS.US,D,19880120,000000,4.024,4.0329,3.7953,3.8571,8764001,0
+DIS.US,D,19880121,000000,3.9008,3.9272,3.8129,3.9185,7089151,0
+DIS.US,D,19880122,000000,3.9538,3.9538,3.8746,3.9008,3491428,0
+DIS.US,D,19880125,000000,3.9185,4.0066,3.9097,4.0066,4766986,0
+DIS.US,D,19880126,000000,3.9712,4.024,3.9538,3.9625,4089687,0
+DIS.US,D,19880127,000000,3.9803,3.9889,3.8746,3.9185,4367689,0
+DIS.US,D,19880128,000000,3.945,3.945,3.8479,3.8922,6854753,0
+DIS.US,D,19880129,000000,3.945,3.945,3.8655,3.9272,5799965,0
+DIS.US,D,19880201,000000,3.9803,4.0066,3.8832,3.9097,4138745,0
+DIS.US,D,19880202,000000,3.8922,3.9097,3.8655,3.8922,7589289,0
+DIS.US,D,19880203,000000,3.8832,3.9097,3.7424,3.7776,8034915,0
+DIS.US,D,19880204,000000,3.7776,3.7865,3.7159,3.7335,5823133,0
+DIS.US,D,19880205,000000,3.7424,3.7865,3.7424,3.7424,4565293,0
+DIS.US,D,19880208,000000,3.7248,3.7335,3.6455,3.6632,8064895,0
+DIS.US,D,19880209,000000,3.7159,3.7602,3.6984,3.7602,5606453,0
+DIS.US,D,19880210,000000,3.7335,3.8746,3.7335,3.8571,8941159,0
+DIS.US,D,19880211,000000,3.8746,3.9625,3.8746,3.936,5978491,0
+DIS.US,D,19880212,000000,3.9625,4.0066,3.936,3.9712,5635071,0
+DIS.US,D,19880216,000000,3.9538,3.9803,3.936,3.9803,3709471,0
+DIS.US,D,19880217,000000,3.9976,4.024,3.9272,3.9803,5524686,0
+DIS.US,D,19880218,000000,3.9625,3.9625,3.8746,3.8922,5175816,0
+DIS.US,D,19880219,000000,3.9097,3.936,3.8655,3.936,5167639,0
+DIS.US,D,19880222,000000,3.945,4.0329,3.9272,4.0153,6741645,0
+DIS.US,D,19880223,000000,4.0329,4.1034,4.0153,4.0946,7078250,0
+DIS.US,D,19880224,000000,4.1474,4.1738,4.1123,4.1474,8199810,0
+DIS.US,D,19880225,000000,4.1474,4.2091,4.0682,4.077,10141763,0
+DIS.US,D,19880226,000000,4.1208,4.1208,4.0329,4.0507,3709471,0
+DIS.US,D,19880229,000000,4.0682,4.1474,4.0682,4.1474,6459549,0
+DIS.US,D,19880301,000000,4.1474,4.1915,4.1474,4.165,6849303,0
+DIS.US,D,19880302,000000,4.2091,4.2267,4.165,4.2003,4787427,0
+DIS.US,D,19880303,000000,4.165,4.2179,4.1474,4.2003,4220512,0
+DIS.US,D,19880304,000000,4.1825,4.1915,4.0858,4.1034,6737556,0
+DIS.US,D,19880307,000000,4.1034,4.165,4.0946,4.1563,2908161,0
+DIS.US,D,19880308,000000,4.165,4.2445,4.165,4.2003,3465532,0
+DIS.US,D,19880309,000000,4.2794,4.2973,4.2445,4.2709,6264674,0
+DIS.US,D,19880310,000000,4.2531,4.2618,4.1474,4.1474,5689582,0
+DIS.US,D,19880311,000000,4.1388,4.1825,4.077,4.165,4531224,0
+DIS.US,D,19880314,000000,4.1474,4.2531,4.1474,4.2531,4927790,0
+DIS.US,D,19880315,000000,4.2531,4.2531,4.1915,4.2267,2579731,0
+DIS.US,D,19880316,000000,4.2091,4.2883,4.2003,4.2883,4285925,0
+DIS.US,D,19880317,000000,4.2883,4.3413,4.2794,4.3236,6976041,0
+DIS.US,D,19880318,000000,4.3413,4.3413,4.2618,4.3146,6711661,0
+DIS.US,D,19880321,000000,4.2883,4.2883,4.1915,4.2531,3932966,0
+DIS.US,D,19880322,000000,4.2445,4.2618,4.1825,4.2267,3025358,0
+DIS.US,D,19880323,000000,4.2618,4.2709,4.2179,4.2354,3349696,0
+DIS.US,D,19880324,000000,4.2179,4.2179,4.0418,4.1208,6248321,0
+DIS.US,D,19880325,000000,4.1474,4.1474,4.0682,4.077,2694204,0
+DIS.US,D,19880328,000000,4.024,4.0507,3.9712,4.0329,5000018,0
+DIS.US,D,19880329,000000,4.0507,4.1123,4.0418,4.0946,5263035,0
+DIS.US,D,19880330,000000,4.0946,4.1123,3.9712,4.0153,6360064,0
+DIS.US,D,19880331,000000,3.9889,4.0066,3.9272,3.9889,4636157,0
+DIS.US,D,19880404,000000,3.9889,3.9889,3.8655,3.8832,7713301,0
+DIS.US,D,19880405,000000,3.8832,3.9272,3.7953,3.8392,11616285,0
+DIS.US,D,19880406,000000,3.8479,3.945,3.8129,3.945,13764017,0
+DIS.US,D,19880407,000000,3.9803,4.0153,3.936,3.945,8537780,0
+DIS.US,D,19880408,000000,3.936,3.945,3.8571,3.8922,10162206,0
+DIS.US,D,19880411,000000,3.9008,3.9097,3.8305,3.8479,8172556,0
+DIS.US,D,19880412,000000,3.8655,3.8655,3.7953,3.8129,12314025,0
+DIS.US,D,19880413,000000,3.8129,3.8479,3.7509,3.8305,9284580,0
+DIS.US,D,19880414,000000,3.7602,3.7953,3.7159,3.7335,9061084,0
+DIS.US,D,19880415,000000,3.7424,3.804,3.7159,3.7865,8111232,0
+DIS.US,D,19880418,000000,3.7776,3.7953,3.7602,3.7602,3818491,0
+DIS.US,D,19880419,000000,3.804,3.8655,3.7602,3.7602,8873022,0
+DIS.US,D,19880420,000000,3.7686,3.7953,3.7424,3.7509,4230052,0
+DIS.US,D,19880421,000000,3.7602,3.7686,3.6718,3.7072,9035191,0
+DIS.US,D,19880422,000000,3.7335,3.7602,3.7159,3.7159,3834845,0
+DIS.US,D,19880425,000000,3.7509,3.8129,3.7424,3.804,6779800,0
+DIS.US,D,19880426,000000,3.804,3.9097,3.804,3.9097,6306916,0
+DIS.US,D,19880427,000000,3.9185,3.9538,3.8922,3.9097,7634261,0
+DIS.US,D,19880428,000000,3.9008,3.9185,3.8922,3.9097,3971122,0
+DIS.US,D,19880429,000000,3.9097,3.9097,3.8392,3.8922,3773523,0
+DIS.US,D,19880502,000000,3.8922,3.945,3.8832,3.936,4818770,0
+DIS.US,D,19880503,000000,3.936,3.9712,3.9185,3.9272,4266844,0
+DIS.US,D,19880504,000000,3.936,3.945,3.8746,3.8832,2946318,0
+DIS.US,D,19880505,000000,3.8832,3.8922,3.8479,3.8746,2467986,0
+DIS.US,D,19880506,000000,3.8746,3.9185,3.8571,3.8655,3051250,0
+DIS.US,D,19880509,000000,3.8832,3.8922,3.8571,3.8746,2615164,0
+DIS.US,D,19880510,000000,3.8746,3.8922,3.8392,3.8479,2403934,0
+DIS.US,D,19880511,000000,3.8215,3.8215,3.7686,3.7865,5361154,0
+DIS.US,D,19880512,000000,3.7953,3.8215,3.7602,3.7602,3503692,0
+DIS.US,D,19880513,000000,3.7865,3.804,3.7602,3.7776,3615439,0
+DIS.US,D,19880516,000000,3.7776,3.8479,3.7686,3.8479,3346973,0
+DIS.US,D,19880517,000000,3.8832,3.9097,3.8215,3.8571,3389218,0
+DIS.US,D,19880518,000000,3.8571,3.8571,3.804,3.8215,4777884,0
+DIS.US,D,19880519,000000,3.8129,3.8215,3.7686,3.804,4769707,0
+DIS.US,D,19880520,000000,3.7953,3.7953,3.7072,3.7509,3585459,0
+DIS.US,D,19880523,000000,3.7335,3.7686,3.6894,3.7072,3267932,0
+DIS.US,D,19880524,000000,3.7159,3.7509,3.6984,3.7424,2740539,0
+DIS.US,D,19880525,000000,3.7686,3.8129,3.7602,3.7865,4399034,0
+DIS.US,D,19880526,000000,3.8215,3.8655,3.804,3.8655,5478353,0
+DIS.US,D,19880527,000000,3.8479,3.8746,3.8479,3.8479,2063240,0
+DIS.US,D,19880531,000000,3.8571,3.9185,3.8392,3.9185,4217785,0
+DIS.US,D,19880601,000000,3.936,4.0946,3.9272,4.0329,15535623,0
+DIS.US,D,19880602,000000,4.0418,4.0946,4.024,4.0946,8773541,0
+DIS.US,D,19880603,000000,4.0946,4.1563,4.0858,4.1388,6042542,0
+DIS.US,D,19880606,000000,4.1388,4.1563,4.1123,4.1388,4749266,0
+DIS.US,D,19880607,000000,4.1208,4.1388,4.1034,4.1208,5693669,0
+DIS.US,D,19880608,000000,4.1388,4.2179,4.1298,4.2091,6958325,0
+DIS.US,D,19880609,000000,4.2091,4.2709,4.2003,4.2445,7432568,0
+DIS.US,D,19880610,000000,4.2445,4.2794,4.165,4.2709,8266589,0
+DIS.US,D,19880613,000000,4.2531,4.2794,4.2531,4.2618,3664500,0
+DIS.US,D,19880614,000000,4.2973,4.3236,4.2267,4.2531,8259774,0
+DIS.US,D,19880615,000000,4.2531,4.2531,4.1738,4.2003,4179626,0
+DIS.US,D,19880616,000000,4.165,4.165,4.1208,4.1474,4903261,0
+DIS.US,D,19880617,000000,4.1388,4.1563,4.1034,4.1563,6252409,0
+DIS.US,D,19880620,000000,4.1388,4.2091,4.1298,4.2003,2439366,0
+DIS.US,D,19880621,000000,4.2267,4.2709,4.2091,4.2267,7820960,0
+DIS.US,D,19880622,000000,4.3146,4.3852,4.3146,4.3323,12316753,0
+DIS.US,D,19880623,000000,4.3413,4.4204,4.3413,4.3852,13600485,0
+DIS.US,D,19880624,000000,4.4028,4.4382,4.3675,4.394,7102778,0
+DIS.US,D,19880627,000000,4.3763,4.3763,4.3059,4.3059,4281836,0
+DIS.US,D,19880628,000000,4.3059,4.3146,4.2445,4.2618,8212075,0
+DIS.US,D,19880629,000000,4.2709,4.3059,4.2179,4.2531,6589013,0
+DIS.US,D,19880630,000000,4.2531,4.2794,4.2354,4.2618,5347524,0
+DIS.US,D,19880701,000000,4.2794,4.2973,4.2618,4.2973,2691478,0
+DIS.US,D,19880705,000000,4.2618,4.3059,4.2445,4.3059,3973849,0
+DIS.US,D,19880706,000000,4.3323,4.3675,4.3059,4.3236,7537503,0
+DIS.US,D,19880707,000000,4.2973,4.3146,4.2445,4.2883,6620355,0
+DIS.US,D,19880708,000000,4.2618,4.2883,4.2003,4.2091,3772158,0
+DIS.US,D,19880711,000000,4.2091,4.2794,4.2091,4.2354,3605900,0
+DIS.US,D,19880712,000000,4.2179,4.2354,4.1388,4.165,4187803,0
+DIS.US,D,19880713,000000,4.165,4.1915,4.1123,4.165,5776799,0
+DIS.US,D,19880714,000000,4.165,4.1915,4.1474,4.1738,3871641,0
+DIS.US,D,19880715,000000,4.1825,4.2003,4.1738,4.1915,5224874,0
+DIS.US,D,19880718,000000,4.2091,4.2618,4.2003,4.2618,5166276,0
+DIS.US,D,19880719,000000,4.2445,4.3059,4.2445,4.2973,5197619,0
+DIS.US,D,19880720,000000,4.2883,4.2883,4.2354,4.2618,5718199,0
+DIS.US,D,19880721,000000,4.2531,4.2883,4.2003,4.2003,3247490,0
+DIS.US,D,19880722,000000,4.1825,4.2091,4.1388,4.1388,3038988,0
+DIS.US,D,19880725,000000,4.1474,4.1474,4.0682,4.0858,4980938,0
+DIS.US,D,19880726,000000,4.0682,4.1298,4.0682,4.1123,2315352,0
+DIS.US,D,19880727,000000,4.1298,4.1738,4.1123,4.1208,2339882,0
+DIS.US,D,19880728,000000,4.1208,4.2179,4.1208,4.1825,4813317,0
+DIS.US,D,19880729,000000,4.2531,4.2883,4.2091,4.2794,7343987,0
+DIS.US,D,19880801,000000,4.2618,4.2973,4.2618,4.2883,1785234,0
+DIS.US,D,19880802,000000,4.2973,4.3146,4.2618,4.2794,3025358,0
+DIS.US,D,19880803,000000,4.2883,4.3413,4.2794,4.3236,3953409,0
+DIS.US,D,19880804,000000,4.3498,4.3588,4.2883,4.2883,3443729,0
+DIS.US,D,19880805,000000,4.2794,4.2973,4.2618,4.2794,2568829,0
+DIS.US,D,19880808,000000,4.2709,4.3059,4.2709,4.2883,1944680,0
+DIS.US,D,19880809,000000,4.2973,4.3059,4.2179,4.2354,4344522,0
+DIS.US,D,19880810,000000,4.2179,4.2179,4.1298,4.1563,4574832,0
+DIS.US,D,19880811,000000,4.165,4.2003,4.1123,4.2003,4041987,0
+DIS.US,D,19880812,000000,4.1825,4.2618,4.1738,4.2445,2649233,0
+DIS.US,D,19880815,000000,4.2445,4.2445,4.2003,4.2003,2334431,0
+DIS.US,D,19880816,000000,4.1474,4.2179,4.1388,4.1825,6186994,0
+DIS.US,D,19880817,000000,4.2003,4.2445,4.1825,4.2267,4550304,0
+DIS.US,D,19880818,000000,4.2354,4.2445,4.1915,4.1915,3379680,0
+DIS.US,D,19880819,000000,4.2003,4.2179,4.165,4.165,3028083,0
+DIS.US,D,19880822,000000,4.1825,4.2091,4.1388,4.1388,2500688,0
+DIS.US,D,19880823,000000,4.1474,4.1474,4.0682,4.0682,2522494,0
+DIS.US,D,19880824,000000,4.0946,4.165,4.0946,4.165,5162188,0
+DIS.US,D,19880825,000000,4.1388,4.165,4.1123,4.1298,2631515,0
+DIS.US,D,19880826,000000,4.1123,4.1825,4.0946,4.1738,2288098,0
+DIS.US,D,19880829,000000,4.165,4.2267,4.165,4.2179,2105485,0
+DIS.US,D,19880830,000000,4.2267,4.2618,4.2179,4.2445,2350786,0
+DIS.US,D,19880831,000000,4.2445,4.2709,4.2267,4.2445,2256753,0
+DIS.US,D,19880901,000000,4.1825,4.2179,4.1563,4.1563,4438555,0
+DIS.US,D,19880902,000000,4.2179,4.2883,4.1915,4.2531,5610540,0
+DIS.US,D,19880906,000000,4.2531,4.2883,4.2445,4.2883,5370691,0
+DIS.US,D,19880907,000000,4.2973,4.3059,4.2445,4.2618,6132482,0
+DIS.US,D,19880908,000000,4.2618,4.2973,4.2354,4.2973,3337434,0
+DIS.US,D,19880909,000000,4.2973,4.4204,4.2883,4.4116,9656616,0
+DIS.US,D,19880912,000000,4.3763,4.4028,4.3675,4.394,6522235,0
+DIS.US,D,19880913,000000,4.3498,4.3675,4.3146,4.3236,6916077,0
+DIS.US,D,19880914,000000,4.3588,4.3675,4.2794,4.2883,3873004,0
+DIS.US,D,19880915,000000,4.2794,4.3059,4.2618,4.2618,3302002,0
+DIS.US,D,19880916,000000,4.2445,4.3059,4.2445,4.3059,4952321,0
+DIS.US,D,19880919,000000,4.2883,4.3059,4.2618,4.2709,2425739,0
+DIS.US,D,19880920,000000,4.2709,4.2883,4.2531,4.2794,2323532,0
+DIS.US,D,19880921,000000,4.2883,4.2973,4.2618,4.2883,3964309,0
+DIS.US,D,19880922,000000,4.3146,4.3323,4.2794,4.2883,3661772,0
+DIS.US,D,19880923,000000,4.2883,4.2973,4.2709,4.2794,2233586,0
+DIS.US,D,19880926,000000,4.2531,4.2709,4.2267,4.2709,2313990,0
+DIS.US,D,19880927,000000,4.2709,4.2973,4.2531,4.2883,2822306,0
+DIS.US,D,19880928,000000,4.2883,4.3146,4.2794,4.2883,2861825,0
+DIS.US,D,19880929,000000,4.2794,4.3588,4.2794,4.3413,7443472,0
+DIS.US,D,19880930,000000,4.3498,4.4292,4.3413,4.394,9578938,0
+DIS.US,D,19881003,000000,4.3852,4.394,4.2883,4.3763,4493065,0
+DIS.US,D,19881004,000000,4.3763,4.3852,4.3588,4.3588,1366862,0
+DIS.US,D,19881005,000000,4.3675,4.4028,4.3323,4.3763,3225687,0
+DIS.US,D,19881006,000000,4.3763,4.3852,4.3498,4.3498,2631515,0
+DIS.US,D,19881007,000000,4.3675,4.4469,4.3675,4.4469,9221891,0
+DIS.US,D,19881010,000000,4.4292,4.5082,4.4292,4.4996,6726652,0
+DIS.US,D,19881011,000000,4.4819,4.5261,4.4731,4.4819,4300917,0
+DIS.US,D,19881012,000000,4.4553,4.4731,4.4204,4.4469,3224325,0
+DIS.US,D,19881013,000000,4.4116,4.4469,4.4116,4.4469,3092133,0
+DIS.US,D,19881014,000000,4.4646,4.491,4.4553,4.4819,4660686,0
+DIS.US,D,19881017,000000,4.4731,4.491,4.4553,4.4731,2421650,0
+DIS.US,D,19881018,000000,4.4731,4.5082,4.4646,4.4996,2361686,0
+DIS.US,D,19881019,000000,4.5082,4.5082,4.4204,4.4553,4347249,0
+DIS.US,D,19881020,000000,4.4553,4.5436,4.4469,4.5436,6155650,0
+DIS.US,D,19881021,000000,4.5348,4.579,4.5082,4.57,5900810,0
+DIS.US,D,19881024,000000,4.5525,4.6317,4.5525,4.6143,4606177,0
+DIS.US,D,19881025,000000,4.6143,4.6406,4.6051,4.6051,3430102,0
+DIS.US,D,19881026,000000,4.6143,4.6143,4.579,4.579,2822306,0
+DIS.US,D,19881027,000000,4.5614,4.57,4.5261,4.5436,2905435,0
+DIS.US,D,19881028,000000,4.5348,4.5614,4.491,4.491,1703466,0
+DIS.US,D,19881031,000000,4.491,4.4996,4.4646,4.491,2502051,0
+DIS.US,D,19881101,000000,4.4731,4.4819,4.4382,4.4469,2093220,0
+DIS.US,D,19881102,000000,4.4469,4.4469,4.3763,4.4028,2880905,0
+DIS.US,D,19881103,000000,4.4116,4.4116,4.3675,4.394,2833208,0
+DIS.US,D,19881104,000000,4.3588,4.3763,4.3146,4.3323,4185081,0
+DIS.US,D,19881107,000000,4.3146,4.3146,4.2354,4.2709,5678680,0
+DIS.US,D,19881108,000000,4.2794,4.3146,4.2618,4.2794,4831036,0
+DIS.US,D,19881109,000000,4.2883,4.3059,4.2618,4.2883,2771883,0
+DIS.US,D,19881110,000000,4.2973,4.3059,4.2531,4.2794,2904071,0
+DIS.US,D,19881111,000000,4.2531,4.2531,4.1738,4.2003,5523324,0
+DIS.US,D,19881114,000000,4.2091,4.2179,4.1123,4.1563,4798327,0
+DIS.US,D,19881115,000000,4.1474,4.1563,4.1034,4.1123,7086425,0
+DIS.US,D,19881116,000000,4.1563,4.2267,4.1123,4.1123,6350526,0
+DIS.US,D,19881117,000000,4.1563,4.1915,4.1388,4.1563,3875730,0
+DIS.US,D,19881118,000000,4.1915,4.2267,4.1738,4.2179,4745177,0
+DIS.US,D,19881121,000000,4.2179,4.2618,4.165,4.2618,3967034,0
+DIS.US,D,19881122,000000,4.2709,4.2883,4.2531,4.2709,4737002,0
+DIS.US,D,19881123,000000,4.2618,4.2794,4.2445,4.2531,2587907,0
+DIS.US,D,19881125,000000,4.2445,4.2445,4.1915,4.2003,1238763,0
+DIS.US,D,19881128,000000,4.2003,4.2354,4.1738,4.2091,2515679,0
+DIS.US,D,19881129,000000,4.1915,4.2531,4.1915,4.2267,3075782,0
+DIS.US,D,19881130,000000,4.2445,4.3059,4.2354,4.2973,4914162,0
+DIS.US,D,19881201,000000,4.2973,4.3059,4.2618,4.2618,1849284,0
+DIS.US,D,19881202,000000,4.2445,4.2709,4.2091,4.2709,4088324,0
+DIS.US,D,19881205,000000,4.2709,4.3763,4.2709,4.3236,4325444,0
+DIS.US,D,19881206,000000,4.3323,4.394,4.3059,4.394,4412661,0
+DIS.US,D,19881207,000000,4.4028,4.4292,4.4028,4.4292,5959411,0
+DIS.US,D,19881208,000000,4.4116,4.4382,4.4028,4.4204,3186166,0
+DIS.US,D,19881209,000000,4.4116,4.4731,4.4116,4.4553,4756081,0
+DIS.US,D,19881212,000000,4.4646,4.4646,4.4028,4.4204,2944955,0
+DIS.US,D,19881213,000000,4.4204,4.4646,4.394,4.4646,3735362,0
+DIS.US,D,19881214,000000,4.4382,4.4731,4.4204,4.4469,4674315,0
+DIS.US,D,19881215,000000,4.4382,4.4731,4.4292,4.4382,3123477,0
+DIS.US,D,19881216,000000,4.4204,4.4382,4.4028,4.4292,5032724,0
+DIS.US,D,19881219,000000,4.4382,4.4731,4.4204,4.4646,2816854,0
+DIS.US,D,19881220,000000,4.4731,4.4731,4.4469,4.4469,3952045,0
+DIS.US,D,19881221,000000,4.4116,4.4292,4.3588,4.394,3968398,0
+DIS.US,D,19881222,000000,4.4028,4.4469,4.3852,4.4116,2660137,0
+DIS.US,D,19881223,000000,4.4204,4.4646,4.4204,4.4204,1259204,0
+DIS.US,D,19881227,000000,4.4028,4.4382,4.394,4.4204,1462255,0
+DIS.US,D,19881228,000000,4.4292,4.4382,4.4204,4.4382,1429549,0
+DIS.US,D,19881229,000000,4.4382,4.5261,4.4382,4.5173,5141745,0
+DIS.US,D,19881230,000000,4.5173,4.5436,4.4646,4.4646,2902708,0
+DIS.US,D,19890103,000000,4.4469,4.4646,4.4028,4.4646,3973849,0
+DIS.US,D,19890104,000000,4.4819,4.57,4.4731,4.57,11559050,0
+DIS.US,D,19890105,000000,4.5614,4.57,4.5261,4.5614,7277212,0
+DIS.US,D,19890106,000000,4.579,4.6143,4.57,4.5967,5378869,0
+DIS.US,D,19890109,000000,4.5877,4.6406,4.579,4.6231,6097049,0
+DIS.US,D,19890110,000000,4.6317,4.6669,4.6143,4.6582,5985304,0
+DIS.US,D,19890111,000000,4.6493,4.6758,4.6406,4.6582,5891272,0
+DIS.US,D,19890112,000000,4.6845,4.7022,4.6582,4.6758,5242592,0
+DIS.US,D,19890113,000000,4.6934,4.7197,4.6582,4.6582,7615180,0
+DIS.US,D,19890116,000000,4.6582,4.7022,4.6582,4.6669,6871106,0
+DIS.US,D,19890117,000000,4.6582,4.6582,4.6317,4.6582,4111489,0
+DIS.US,D,19890118,000000,4.6582,4.6845,4.6231,4.6845,3950681,0
+DIS.US,D,19890119,000000,4.6845,4.7022,4.6231,4.6231,5913078,0
+DIS.US,D,19890120,000000,4.6406,4.6758,4.6317,4.6582,6451372,0
+DIS.US,D,19890123,000000,4.6934,4.7904,4.6934,4.7375,16323306,0
+DIS.US,D,19890124,000000,4.7375,4.887,4.7375,4.8605,10866760,0
+DIS.US,D,19890125,000000,4.9047,4.9225,4.8783,4.8959,10814976,0
+DIS.US,D,19890126,000000,4.887,4.9488,4.8696,4.9397,9539419,0
+DIS.US,D,19890127,000000,4.9752,5.0634,4.9752,5.0457,13443766,0
+DIS.US,D,19890130,000000,5.0634,5.1073,5.0544,5.0808,10297120,0
+DIS.US,D,19890131,000000,5.0895,5.1073,4.9928,5.0986,6959688,0
+DIS.US,D,19890201,000000,5.0719,5.1073,5.0544,5.0808,4711112,0
+DIS.US,D,19890202,000000,5.0895,5.0986,5.0368,5.0544,3453268,0
+DIS.US,D,19890203,000000,5.0457,5.0808,5.0192,5.0368,2717371,0
+DIS.US,D,19890206,000000,5.028,5.0368,4.9135,4.9752,2651958,0
+DIS.US,D,19890207,000000,4.9752,5.1513,4.9752,5.1336,7436658,0
+DIS.US,D,19890208,000000,5.125,5.1513,5.0895,5.0986,6383233,0
+DIS.US,D,19890209,000000,5.0634,5.0895,5.0368,5.0895,5035449,0
+DIS.US,D,19890210,000000,5.028,5.0544,4.9839,4.9839,5879007,0
+DIS.US,D,19890213,000000,4.9752,5.0368,4.9752,5.0368,4050163,0
+DIS.US,D,19890214,000000,5.0544,5.0719,5.0368,5.0544,2649233,0
+DIS.US,D,19890215,000000,5.0192,5.0457,5.0106,5.0368,3953409,0
+DIS.US,D,19890216,000000,5.0544,5.0986,5.0544,5.0808,3710835,0
+DIS.US,D,19890217,000000,5.0808,5.116,5.0719,5.1073,3676764,0
+DIS.US,D,19890221,000000,5.116,5.116,5.0719,5.116,3458721,0
+DIS.US,D,19890222,000000,5.116,5.116,5.0192,5.028,4119666,0
+DIS.US,D,19890223,000000,5.0106,5.028,4.9397,5.028,5325722,0
+DIS.US,D,19890224,000000,5.0106,5.0106,4.9047,4.9397,5352978,0
+DIS.US,D,19890227,000000,4.9225,4.9928,4.9047,4.9752,5336626,0
+DIS.US,D,19890228,000000,4.9928,5.0368,4.9752,5.028,3713558,0
+DIS.US,D,19890301,000000,5.0368,5.0986,5.0368,5.0544,5923977,0
+DIS.US,D,19890302,000000,5.0719,5.125,5.0719,5.0986,4209610,0
+DIS.US,D,19890303,000000,5.0895,5.2218,5.0895,5.1866,6631256,0
+DIS.US,D,19890306,000000,5.2657,5.3362,5.2657,5.2746,7886375,0
+DIS.US,D,19890307,000000,5.301,5.301,5.204,5.2304,5990754,0
+DIS.US,D,19890308,000000,5.2218,5.2218,5.1688,5.1688,6226513,0
+DIS.US,D,19890309,000000,5.1513,5.1688,5.1425,5.1425,2600172,0
+DIS.US,D,19890310,000000,5.1336,5.1953,5.1336,5.1866,2694204,0
+DIS.US,D,19890313,000000,5.204,5.2394,5.204,5.213,3544575,0
+DIS.US,D,19890314,000000,5.2304,5.2394,5.1775,5.1866,5933519,0
+DIS.US,D,19890315,000000,5.1953,5.2481,5.1866,5.2481,4121030,0
+DIS.US,D,19890316,000000,5.2746,5.3538,5.2657,5.3362,6128395,0
+DIS.US,D,19890317,000000,5.2304,5.2394,5.1953,5.2394,6568571,0
+DIS.US,D,19890320,000000,5.204,5.213,5.116,5.1336,5654151,0
+DIS.US,D,19890321,000000,5.1425,5.1866,5.1425,5.1688,8015837,0
+DIS.US,D,19890322,000000,5.1953,5.2218,5.1866,5.204,4039260,0
+DIS.US,D,19890323,000000,5.213,5.2218,5.1336,5.1513,3562291,0
+DIS.US,D,19890327,000000,5.1336,5.1688,5.1336,5.1601,2478886,0
+DIS.US,D,19890328,000000,5.1775,5.2394,5.1601,5.1601,3427376,0
+DIS.US,D,19890329,000000,5.1953,5.2394,5.1953,5.2394,4272297,0
+DIS.US,D,19890330,000000,5.2394,5.3362,5.2394,5.2834,5928067,0
+DIS.US,D,19890331,000000,5.301,5.345,5.301,5.3362,2402570,0
+DIS.US,D,19890403,000000,5.3714,5.4594,5.3538,5.4331,7448924,0
+DIS.US,D,19890404,000000,5.4068,5.4594,5.3978,5.4331,3533674,0
+DIS.US,D,19890405,000000,5.4154,5.424,5.3714,5.3714,2690115,0
+DIS.US,D,19890406,000000,5.3625,5.3714,5.301,5.3273,3702658,0
+DIS.US,D,19890407,000000,5.3273,5.4154,5.2919,5.3978,4366327,0
+DIS.US,D,19890410,000000,5.4331,5.4506,5.4068,5.4331,3176626,0
+DIS.US,D,19890411,000000,5.4331,5.4594,5.424,5.4331,2491151,0
+DIS.US,D,19890412,000000,5.4418,5.4506,5.3978,5.4331,2172262,0
+DIS.US,D,19890413,000000,5.3978,5.4068,5.345,5.3625,2864551,0
+DIS.US,D,19890414,000000,5.4154,5.4858,5.3978,5.4771,4953683,0
+DIS.US,D,19890417,000000,5.4858,5.5653,5.4858,5.5562,6897000,0
+DIS.US,D,19890418,000000,5.5829,5.6269,5.5829,5.6093,6013920,0
+DIS.US,D,19890419,000000,5.6093,5.7411,5.6003,5.7411,5690944,0
+DIS.US,D,19890420,000000,5.7501,5.7591,5.6269,5.7501,9018839,0
+DIS.US,D,19890421,000000,5.7675,5.8029,5.7501,5.7853,5759082,0
+DIS.US,D,19890424,000000,5.8029,5.8557,5.7326,5.7501,5754991,0
+DIS.US,D,19890425,000000,5.7675,5.7853,5.6973,5.6973,4134656,0
+DIS.US,D,19890426,000000,5.7326,5.7591,5.6973,5.7411,2631515,0
+DIS.US,D,19890427,000000,5.7501,5.8381,5.7501,5.8115,3108490,0
+DIS.US,D,19890428,000000,5.8293,5.8381,5.7764,5.7941,3391944,0
+DIS.US,D,19890501,000000,5.7941,5.8381,5.7501,5.8381,1905157,0
+DIS.US,D,19890502,000000,5.8557,5.8996,5.8115,5.8115,4291377,0
+DIS.US,D,19890503,000000,5.7941,5.8469,5.7941,5.8293,4332257,0
+DIS.US,D,19890504,000000,5.8115,5.8469,5.7853,5.8029,2158634,0
+DIS.US,D,19890505,000000,5.8557,5.8646,5.7941,5.7941,4230052,0
+DIS.US,D,19890508,000000,5.7501,5.7764,5.7147,5.7411,3916612,0
+DIS.US,D,19890509,000000,5.7501,5.7941,5.7501,5.7853,4381317,0
+DIS.US,D,19890510,000000,5.8115,5.8557,5.8115,5.8557,3282921,0
+DIS.US,D,19890511,000000,5.8557,5.9348,5.8115,5.9348,6452737,0
+DIS.US,D,19890512,000000,6.0935,6.2695,6.0496,6.2695,12349458,0
+DIS.US,D,19890515,000000,6.3136,6.525,6.2695,6.4015,13145317,0
+DIS.US,D,19890516,000000,6.3488,6.3752,6.2783,6.3048,9850130,0
+DIS.US,D,19890517,000000,6.3314,6.3488,6.2434,6.3314,8120769,0
+DIS.US,D,19890518,000000,6.3136,6.3842,6.2959,6.34,5797241,0
+DIS.US,D,19890519,000000,6.3577,6.3928,6.3488,6.3664,5951233,0
+DIS.US,D,19890522,000000,6.4015,6.4984,6.3928,6.4809,5419752,0
+DIS.US,D,19890523,000000,6.4455,6.4809,6.3928,6.4015,4589823,0
+DIS.US,D,19890524,000000,6.3842,6.428,6.3136,6.3314,3908436,0
+DIS.US,D,19890525,000000,6.3314,6.3928,6.3048,6.3752,3949321,0
+DIS.US,D,19890526,000000,6.3842,6.4193,6.3842,6.3928,3706747,0
+DIS.US,D,19890530,000000,6.4105,6.4193,6.2607,6.2871,3513232,0
+DIS.US,D,19890531,000000,6.2783,6.3752,6.2783,6.3314,6264674,0
+DIS.US,D,19890601,000000,6.3314,6.3752,6.3314,6.34,4723375,0
+DIS.US,D,19890602,000000,6.4015,6.4193,6.3577,6.4193,5352978,0
+DIS.US,D,19890605,000000,6.4371,6.4545,6.3752,6.3928,3389218,0
+DIS.US,D,19890606,000000,6.4105,6.4193,6.3224,6.3488,4156460,0
+DIS.US,D,19890607,000000,6.3928,6.4371,6.3664,6.4105,4328171,0
+DIS.US,D,19890608,000000,6.4634,6.472,6.3928,6.4105,4081508,0
+DIS.US,D,19890609,000000,6.4455,6.4545,6.3488,6.3928,3710835,0
+DIS.US,D,19890612,000000,6.3928,6.3928,6.3314,6.3577,2755530,0
+DIS.US,D,19890613,000000,6.3314,6.34,6.1991,6.2518,3757169,0
+DIS.US,D,19890614,000000,6.2695,6.2783,6.2434,6.2607,3552751,0
+DIS.US,D,19890615,000000,6.2607,6.2607,6.164,6.2169,4554392,0
+DIS.US,D,19890616,000000,6.1816,6.2078,6.0846,6.1463,14311856,0
+DIS.US,D,19890619,000000,6.1021,6.1991,6.0407,6.1816,6576748,0
+DIS.US,D,19890620,000000,6.1991,6.2871,6.1991,6.2434,7519788,0
+DIS.US,D,19890621,000000,6.2607,6.3752,6.2434,6.3314,6574022,0
+DIS.US,D,19890622,000000,6.3314,6.4371,6.3224,6.3842,5305278,0
+DIS.US,D,19890623,000000,6.4545,6.4897,6.428,6.472,9615735,0
+DIS.US,D,19890626,000000,6.4809,6.5425,6.4455,6.4984,4657965,0
+DIS.US,D,19890627,000000,6.5339,6.7184,6.5162,6.6835,9095154,0
+DIS.US,D,19890628,000000,6.6659,6.6835,6.5514,6.6131,4062429,0
+DIS.US,D,19890629,000000,6.604,6.6216,6.428,6.4455,5231687,0
+DIS.US,D,19890630,000000,6.428,6.4455,6.2695,6.4371,5501518,0
+DIS.US,D,19890703,000000,6.4193,6.4371,6.3752,6.3842,1779782,0
+DIS.US,D,19890705,000000,6.3842,6.4984,6.34,6.4634,5403398,0
+DIS.US,D,19890706,000000,6.5162,6.5953,6.472,6.5953,4457635,0
+DIS.US,D,19890707,000000,6.604,6.6482,6.5339,6.6306,4877369,0
+DIS.US,D,19890710,000000,6.6569,6.6659,6.6131,6.6659,3589546,0
+DIS.US,D,19890711,000000,6.6921,6.7276,6.6747,6.7184,3296549,0
+DIS.US,D,19890712,000000,6.7184,6.7362,6.6747,6.7362,2748715,0
+DIS.US,D,19890713,000000,6.7184,6.8068,6.7184,6.7979,4732911,0
+DIS.US,D,19890714,000000,6.789,6.8331,6.7276,6.8155,5696397,0
+DIS.US,D,19890717,000000,6.8155,6.9917,6.7629,6.9828,7965415,0
+DIS.US,D,19890718,000000,6.9036,6.9564,6.9036,6.939,7733743,0
+DIS.US,D,19890719,000000,6.9299,6.974,6.8948,6.9476,16157050,0
+DIS.US,D,19890720,000000,6.974,6.974,6.8772,6.8948,6384596,0
+DIS.US,D,19890721,000000,6.8772,6.9299,6.8683,6.9212,4310453,0
+DIS.US,D,19890724,000000,6.8859,6.939,6.8508,6.9212,4578922,0
+DIS.US,D,19890725,000000,6.939,7.1503,6.939,7.115,7885009,0
+DIS.US,D,19890726,000000,7.1324,7.5904,7.1324,7.4759,18172592,0
+DIS.US,D,19890727,000000,7.5199,7.5199,7.3614,7.4056,8659065,0
+DIS.US,D,19890728,000000,7.3526,7.3792,7.2381,7.2912,6043903,0
+DIS.US,D,19890731,000000,7.3085,7.3351,7.2821,7.3261,3127566,0
+DIS.US,D,19890801,000000,7.3085,7.564,7.3085,7.4759,6405037,0
+DIS.US,D,19890802,000000,7.5464,7.8986,7.5464,7.8105,10963518,0
+DIS.US,D,19890803,000000,7.8458,8.4801,7.8458,8.242,25647406,0
+DIS.US,D,19890804,000000,8.0835,8.2069,7.8811,7.9074,18757221,0
+DIS.US,D,19890807,000000,7.7489,7.8722,7.5816,7.8194,18217564,0
+DIS.US,D,19890808,000000,7.8722,8.1978,7.8635,8.1364,13845784,0
+DIS.US,D,19890809,000000,8.1803,8.3037,7.9516,7.9601,11120237,0
+DIS.US,D,19890810,000000,7.9339,8.0308,7.8986,8.0308,6921530,0
+DIS.US,D,19890811,000000,8.1099,8.1894,7.837,7.8986,9209627,0
+DIS.US,D,19890814,000000,7.8635,7.9162,7.837,7.8898,6137932,0
+DIS.US,D,19890815,000000,7.8986,7.9426,7.8635,7.8635,4568018,0
+DIS.US,D,19890816,000000,7.8811,7.9339,7.8635,7.8635,3379680,0
+DIS.US,D,19890817,000000,7.8811,7.8986,7.7313,7.74,7236330,0
+DIS.US,D,19890818,000000,7.6963,7.7313,7.564,7.5993,8689048,0
+DIS.US,D,19890821,000000,7.5993,7.837,7.5286,7.837,6447283,0
+DIS.US,D,19890822,000000,7.828,7.8635,7.7489,7.7842,8202538,0
+DIS.US,D,19890823,000000,7.7842,7.8194,7.7489,7.7664,6127033,0
+DIS.US,D,19890824,000000,7.7664,8.0042,7.6871,7.9865,7758272,0
+DIS.US,D,19890825,000000,7.9955,8.0308,7.9162,7.9339,4283198,0
+DIS.US,D,19890828,000000,7.9162,7.9516,7.8898,7.9516,2929964,0
+DIS.US,D,19890829,000000,7.9601,8.0216,7.9601,7.9601,4056978,0
+DIS.US,D,19890830,000000,7.9601,8.145,7.9601,8.013,4927790,0
+DIS.US,D,19890831,000000,8.013,8.013,7.9516,8.0042,2695569,0
+DIS.US,D,19890901,000000,8.0216,8.1364,7.9692,8.0835,4878731,0
+DIS.US,D,19890905,000000,8.0923,8.3302,8.0747,8.3302,6883372,0
+DIS.US,D,19890906,000000,8.3477,8.4093,8.2069,8.2862,8525513,0
+DIS.US,D,19890907,000000,8.3213,8.3654,8.2155,8.2684,4345885,0
+DIS.US,D,19890908,000000,8.242,8.2597,8.0747,8.1715,5185355,0
+DIS.US,D,19890911,000000,8.154,8.154,7.9516,8.0395,4386768,0
+DIS.US,D,19890912,000000,8.0482,8.066,7.9779,8.013,3473711,0
+DIS.US,D,19890913,000000,8.0042,8.0042,7.8017,7.8194,6541315,0
+DIS.US,D,19890914,000000,7.837,7.8458,7.5993,7.6963,8011749,0
+DIS.US,D,19890915,000000,7.6785,7.7755,7.6785,7.7489,9756098,0
+DIS.US,D,19890918,000000,7.7842,7.9955,7.7755,7.9426,5220788,0
+DIS.US,D,19890919,000000,7.9955,8.1278,7.9779,8.0482,5975765,0
+DIS.US,D,19890920,000000,8.0571,8.066,7.9865,7.9865,3798052,0
+DIS.US,D,19890921,000000,8.0216,8.1187,8.0216,8.0395,4761531,0
+DIS.US,D,19890922,000000,8.0571,8.0747,8.0216,8.0308,2316716,0
+DIS.US,D,19890925,000000,8.013,8.1187,7.9601,8.066,3209333,0
+DIS.US,D,19890926,000000,8.1099,8.2684,8.0923,8.1894,6723926,0
+DIS.US,D,19890927,000000,8.145,8.2508,8.1012,8.1978,5141745,0
+DIS.US,D,19890928,000000,8.2244,8.2244,8.1364,8.1894,4386768,0
+DIS.US,D,19890929,000000,8.2069,8.2772,8.1894,8.2333,5667779,0
+DIS.US,D,19891002,000000,8.2508,8.5238,8.2333,8.5061,8353805,0
+DIS.US,D,19891003,000000,8.5677,8.6999,8.5677,8.6736,13197104,0
+DIS.US,D,19891004,000000,8.7176,8.735,8.5503,8.6206,10914455,0
+DIS.US,D,19891005,000000,8.6383,8.6736,8.5503,8.5677,8728569,0
+DIS.US,D,19891006,000000,8.647,8.7613,8.6383,8.7176,5645972,0
+DIS.US,D,19891009,000000,8.735,9.1844,8.735,9.1844,9411318,0
+DIS.US,D,19891010,000000,9.2641,9.2884,8.9459,8.9459,12119151,0
+DIS.US,D,19891011,000000,8.9985,8.9985,8.7262,8.9289,7972228,0
+DIS.US,D,19891012,000000,9.0697,9.0697,8.8848,8.8848,5926704,0
+DIS.US,D,19891013,000000,8.8765,8.9385,8.3387,8.3917,8030827,0
+DIS.US,D,19891016,000000,7.8105,8.4444,7.793,8.4093,23571902,0
+DIS.US,D,19891017,000000,8.3213,8.3213,8.0923,8.2684,13930275,0
+DIS.US,D,19891018,000000,8.154,8.2772,8.1278,8.1894,8153477,0
+DIS.US,D,19891019,000000,8.2684,8.5767,8.2597,8.4622,7740555,0
+DIS.US,D,19891020,000000,8.5151,8.5238,8.3917,8.4801,7917717,0
+DIS.US,D,19891023,000000,8.4884,8.7613,8.4884,8.6912,7412127,0
+DIS.US,D,19891024,000000,8.6294,8.647,8.2862,8.4358,15357102,0
+DIS.US,D,19891025,000000,8.4884,8.6647,8.4801,8.5413,7484356,0
+DIS.US,D,19891026,000000,8.5677,8.6206,8.3213,8.3213,8991582,0
+DIS.US,D,19891027,000000,8.2772,8.4004,8.2155,8.2333,7581113,0
+DIS.US,D,19891030,000000,8.3213,8.4444,8.3213,8.3917,6287839,0
+DIS.US,D,19891031,000000,8.4444,8.4884,8.4269,8.4444,6331449,0
+DIS.US,D,19891101,000000,8.4707,8.4974,8.3654,8.3917,3792600,0
+DIS.US,D,19891102,000000,8.3917,8.4801,8.3564,8.3831,5408850,0
+DIS.US,D,19891103,000000,8.3831,8.4358,8.3477,8.3739,3853925,0
+DIS.US,D,19891106,000000,8.3917,8.4358,8.2862,8.3123,7293565,0
+DIS.US,D,19891107,000000,8.2684,8.2947,8.1278,8.242,9702951,0
+DIS.US,D,19891108,000000,8.3564,8.4184,8.3213,8.3831,5881731,0
+DIS.US,D,19891109,000000,8.4184,8.5325,8.4184,8.4884,8032189,0
+DIS.US,D,19891110,000000,8.6294,8.6736,8.612,8.612,5422477,0
+DIS.US,D,19891113,000000,8.5941,8.6559,8.5413,8.647,3922062,0
+DIS.US,D,19891114,000000,8.6294,8.6559,8.4622,8.5238,3439640,0
+DIS.US,D,19891115,000000,8.5677,8.744,8.5413,8.7176,5303915,0
+DIS.US,D,19891116,000000,8.735,8.8148,8.6294,8.7789,7106867,0
+DIS.US,D,19891117,000000,8.7789,8.9197,8.7613,8.8673,6936519,0
+DIS.US,D,19891120,000000,8.8232,8.8324,8.6736,8.8324,4910075,0
+DIS.US,D,19891121,000000,8.8056,8.8673,8.6999,8.7262,4306367,0
+DIS.US,D,19891122,000000,8.7086,8.7963,8.7086,8.7789,3060790,0
+DIS.US,D,19891124,000000,8.7881,8.8499,8.7881,8.8499,2297637,0
+DIS.US,D,19891127,000000,8.8673,8.9289,8.8499,8.9289,4777884,0
+DIS.US,D,19891128,000000,8.9113,8.9197,8.8499,8.8673,3173901,0
+DIS.US,D,19891129,000000,8.8673,8.9197,8.7789,8.7789,3849834,0
+DIS.US,D,19891130,000000,8.8232,8.8499,8.7789,8.7963,3160273,0
+DIS.US,D,19891201,000000,8.8324,8.9638,8.7963,8.8673,6937881,0
+DIS.US,D,19891204,000000,8.8848,8.8942,8.7613,8.7881,4228688,0
+DIS.US,D,19891205,000000,8.8056,8.8499,8.744,8.8499,4745177,0
+DIS.US,D,19891206,000000,8.8405,9.0525,8.8324,9.044,7120495,0
+DIS.US,D,19891207,000000,9.0079,9.044,8.8148,8.9289,5174453,0
+DIS.US,D,19891208,000000,8.9985,9.0079,8.8405,8.8405,4532586,0
+DIS.US,D,19891211,000000,8.8578,8.9815,8.8405,8.9459,3615439,0
+DIS.US,D,19891212,000000,8.973,8.9815,8.8148,8.8405,3383768,0
+DIS.US,D,19891213,000000,8.8848,8.9385,8.8405,8.9197,6345077,0
+DIS.US,D,19891214,000000,8.9027,9.0175,8.8848,8.9197,5802692,0
+DIS.US,D,19891215,000000,8.9197,8.9289,8.7789,8.8673,8684959,0
+DIS.US,D,19891218,000000,8.8578,8.9027,8.4884,8.5941,7598827,0
+DIS.US,D,19891219,000000,8.5413,8.559,8.1803,8.4093,18203935,0
+DIS.US,D,19891220,000000,7.9426,7.9601,7.5727,7.6343,33518788,0
+DIS.US,D,19891221,000000,7.7755,7.828,7.6785,7.793,16672177,0
+DIS.US,D,19891222,000000,7.8635,7.8722,7.8105,7.8105,9441297,0
+DIS.US,D,19891226,000000,7.837,7.8458,7.74,7.7578,3293826,0
+DIS.US,D,19891227,000000,7.7578,7.7578,7.212,7.4497,20036866,0
+DIS.US,D,19891228,000000,7.4759,7.7578,7.3792,7.652,13222997,0
+DIS.US,D,19891229,000000,7.7227,7.837,7.6343,7.6343,8532326,0
+DIS.US,D,19900102,000000,7.6343,7.8898,7.6343,7.8722,7823685,0
+DIS.US,D,19900103,000000,7.9162,7.9426,7.8545,7.8898,9048819,0
+DIS.US,D,19900104,000000,7.8811,7.9692,7.8105,7.8811,8650887,0
+DIS.US,D,19900105,000000,7.8898,7.9601,7.8722,7.9074,4438555,0
+DIS.US,D,19900108,000000,7.9162,8.0395,7.9074,7.9779,7447563,0
+DIS.US,D,19900109,000000,7.9692,8.0216,7.9426,7.9692,5684129,0
+DIS.US,D,19900110,000000,7.9249,7.9249,7.6166,7.7135,12339920,0
+DIS.US,D,19900111,000000,7.837,7.8635,7.7135,7.7135,6144747,0
+DIS.US,D,19900112,000000,7.5727,7.6434,7.4582,7.4936,11515439,0
+DIS.US,D,19900115,000000,7.4848,7.564,7.3792,7.5025,6504521,0
+DIS.US,D,19900116,000000,7.3967,7.6343,7.3703,7.6343,10238521,0
+DIS.US,D,19900117,000000,7.6607,7.7755,7.5112,7.5199,9798344,0
+DIS.US,D,19900118,000000,7.4497,7.5464,7.4319,7.4936,6777077,0
+DIS.US,D,19900119,000000,7.5727,7.5816,7.4582,7.4759,8337451,0
+DIS.US,D,19900122,000000,7.4759,7.5112,7.2204,7.2381,8319736,0
+DIS.US,D,19900123,000000,7.3261,7.3351,6.974,7.1591,14632106,0
+DIS.US,D,19900124,000000,7.0268,7.2558,7.0004,7.2028,10235794,0
+DIS.US,D,19900125,000000,7.2558,7.3175,7.1324,7.1324,7751458,0
+DIS.US,D,19900126,000000,7.1854,7.212,7.0004,7.115,6931068,0
+DIS.US,D,19900129,000000,7.1854,7.2734,7.1324,7.2293,6350526,0
+DIS.US,D,19900130,000000,7.2204,7.2293,7.0356,7.1677,6658513,0
+DIS.US,D,19900131,000000,7.2204,7.2293,6.9299,7.106,10472917,0
+DIS.US,D,19900201,000000,7.1238,7.1591,6.9299,6.9476,8310195,0
+DIS.US,D,19900202,000000,6.9476,7.1765,6.9476,7.1503,10620097,0
+DIS.US,D,19900205,000000,7.212,7.3614,7.2028,7.3614,6774349,0
+DIS.US,D,19900206,000000,7.4142,7.4759,7.2558,7.3439,7192720,0
+DIS.US,D,19900207,000000,7.2821,7.4582,7.2645,7.4405,6826137,0
+DIS.US,D,19900208,000000,7.4848,7.5375,7.4142,7.4405,6355977,0
+DIS.US,D,19900209,000000,7.4759,7.5286,7.4056,7.4056,4370417,0
+DIS.US,D,19900212,000000,7.4056,7.4056,7.2912,7.3085,2840021,0
+DIS.US,D,19900213,000000,7.3085,7.3703,7.2558,7.3439,5467450,0
+DIS.US,D,19900214,000000,7.3614,7.4582,7.3175,7.4497,3987475,0
+DIS.US,D,19900215,000000,7.4405,7.5464,7.4232,7.5286,4542127,0
+DIS.US,D,19900216,000000,7.5464,7.564,7.4759,7.4936,4166002,0
+DIS.US,D,19900220,000000,7.4232,7.4232,7.2999,7.3526,5681405,0
+DIS.US,D,19900221,000000,7.2645,7.3351,7.2645,7.2999,5790426,0
+DIS.US,D,19900222,000000,7.3439,7.3967,7.2645,7.2645,4720650,0
+DIS.US,D,19900223,000000,7.2293,7.2734,7.1503,7.1503,5632347,0
+DIS.US,D,19900226,000000,7.1324,7.3261,7.1324,7.3261,5325722,0
+DIS.US,D,19900227,000000,7.3439,7.4232,7.3175,7.4142,6197894,0
+DIS.US,D,19900228,000000,7.4142,7.5112,7.4056,7.4759,6484079,0
+DIS.US,D,19900301,000000,7.4848,7.5025,7.3792,7.3792,4528498,0
+DIS.US,D,19900302,000000,7.3878,7.4936,7.3703,7.4497,4974124,0
+DIS.US,D,19900305,000000,7.4497,7.564,7.4497,7.5552,5343436,0
+DIS.US,D,19900306,000000,7.5727,7.6697,7.564,7.652,7120495,0
+DIS.US,D,19900307,000000,7.6871,7.7227,7.5727,7.6343,5449731,0
+DIS.US,D,19900308,000000,7.6697,7.6785,7.6079,7.6785,3128930,0
+DIS.US,D,19900309,000000,7.6434,7.6785,7.5464,7.5727,3302002,0
+DIS.US,D,19900312,000000,7.5464,7.6607,7.5286,7.6434,3127566,0
+DIS.US,D,19900313,000000,7.6434,7.7842,7.6256,7.74,5275299,0
+DIS.US,D,19900314,000000,7.7755,7.8898,7.7664,7.8722,6492255,0
+DIS.US,D,19900315,000000,7.8898,7.9426,7.8194,7.8458,4238226,0
+DIS.US,D,19900316,000000,7.9074,7.9516,7.8722,7.9162,7135484,0
+DIS.US,D,19900319,000000,7.8898,7.8898,7.837,7.8898,5655511,0
+DIS.US,D,19900320,000000,7.8635,7.9865,7.8635,7.9074,7661517,0
+DIS.US,D,19900321,000000,7.9339,7.9426,7.837,7.8458,4979576,0
+DIS.US,D,19900322,000000,7.8017,7.8194,7.5552,7.6343,10243972,0
+DIS.US,D,19900323,000000,7.7313,7.8194,7.6785,7.8017,5685494,0
+DIS.US,D,19900326,000000,7.828,7.8635,7.6963,7.7048,4086958,0
+DIS.US,D,19900327,000000,7.6871,7.8017,7.6871,7.7842,4366327,0
+DIS.US,D,19900328,000000,7.7489,7.7578,7.6434,7.74,10748199,0
+DIS.US,D,19900329,000000,7.6963,7.7135,7.6166,7.6434,2717371,0
+DIS.US,D,19900330,000000,7.6079,7.6607,7.5375,7.5816,4366327,0
+DIS.US,D,19900402,000000,7.5112,7.5904,7.4582,7.5816,5783613,0
+DIS.US,D,19900403,000000,7.6079,7.7842,7.6079,7.7664,8363345,0
+DIS.US,D,19900404,000000,7.8105,7.828,7.6079,7.6434,7758272,0
+DIS.US,D,19900405,000000,7.7227,7.8105,7.6871,7.8017,6826137,0
+DIS.US,D,19900406,000000,7.793,7.8105,7.7227,7.7842,4713834,0
+DIS.US,D,19900409,000000,7.7842,7.8545,7.7578,7.7755,11308301,0
+DIS.US,D,19900410,000000,7.7313,7.793,7.7313,7.793,3111214,0
+DIS.US,D,19900411,000000,7.793,7.9162,7.793,7.8635,5523324,0
+DIS.US,D,19900412,000000,7.8722,7.8986,7.828,7.837,4186442,0
+DIS.US,D,19900416,000000,7.8635,7.8986,7.8105,7.8105,4529860,0
+DIS.US,D,19900417,000000,7.7842,7.8458,7.7489,7.8105,5618718,0
+DIS.US,D,19900418,000000,7.8105,7.8105,7.6963,7.6963,7706489,0
+DIS.US,D,19900419,000000,7.6166,7.74,7.6166,7.6343,5173091,0
+DIS.US,D,19900420,000000,7.6434,7.7048,7.5375,7.652,6786614,0
+DIS.US,D,19900423,000000,7.6256,7.652,7.5375,7.5993,5689582,0
+DIS.US,D,19900424,000000,7.6343,7.6343,7.5286,7.5375,7215888,0
+DIS.US,D,19900425,000000,7.5904,7.6079,7.5552,7.6079,3289737,0
+DIS.US,D,19900426,000000,7.6607,7.6785,7.5552,7.5727,7511610,0
+DIS.US,D,19900427,000000,7.564,7.5816,7.4848,7.4936,5164912,0
+DIS.US,D,19900430,000000,7.4759,7.5816,7.4673,7.5552,5092685,0
+DIS.US,D,19900501,000000,7.6079,7.6079,7.5199,7.564,5523324,0
+DIS.US,D,19900502,000000,7.5904,7.6079,7.5552,7.6079,3225687,0
+DIS.US,D,19900503,000000,7.6343,7.6607,7.6079,7.6434,5497433,0
+DIS.US,D,19900504,000000,7.6697,7.7048,7.6166,7.7048,3404210,0
+DIS.US,D,19900507,000000,7.7227,7.7755,7.7135,7.74,3537760,0
+DIS.US,D,19900508,000000,7.7313,7.7313,7.6079,7.6785,4835122,0
+DIS.US,D,19900509,000000,7.652,7.6697,7.5727,7.5904,4249130,0
+DIS.US,D,19900510,000000,7.6079,7.6079,7.4759,7.4759,5287562,0
+DIS.US,D,19900511,000000,7.5112,7.7048,7.5025,7.6607,8319736,0
+DIS.US,D,19900514,000000,7.6785,7.7755,7.652,7.6963,6743006,0
+DIS.US,D,19900515,000000,7.6434,7.7489,7.6343,7.7135,4920979,0
+DIS.US,D,19900516,000000,7.7135,7.7489,7.6343,7.6963,4400397,0
+DIS.US,D,19900517,000000,7.7135,7.74,7.6607,7.6871,5344801,0
+DIS.US,D,19900518,000000,7.6871,7.8722,7.6785,7.8635,9390875,0
+DIS.US,D,19900521,000000,7.8545,7.9865,7.8458,7.9426,12534796,0
+DIS.US,D,19900522,000000,8.0216,8.1715,8.0042,8.1715,10802713,0
+DIS.US,D,19900523,000000,8.145,8.154,8.0835,8.1187,5513783,0
+DIS.US,D,19900524,000000,8.1012,8.154,8.066,8.1364,3889356,0
+DIS.US,D,19900525,000000,8.1012,8.1278,8.0042,8.0395,3197069,0
+DIS.US,D,19900529,000000,8.0571,8.1978,8.0571,8.1803,5745456,0
+DIS.US,D,19900530,000000,8.3654,8.5941,8.3564,8.5941,17823722,0
+DIS.US,D,19900531,000000,8.5767,8.8765,8.5413,8.8148,13111248,0
+DIS.US,D,19900601,000000,8.9027,8.9197,8.7176,8.7789,11474558,0
+DIS.US,D,19900604,000000,8.7963,8.8324,8.6383,8.7613,7236330,0
+DIS.US,D,19900605,000000,8.7789,8.973,8.7613,8.973,10745474,0
+DIS.US,D,19900606,000000,8.9113,9.0697,8.8578,8.8942,9919632,0
+DIS.US,D,19900607,000000,8.8578,8.8765,8.6822,8.7613,5436104,0
+DIS.US,D,19900608,000000,8.735,8.7613,8.4269,8.4358,9622548,0
+DIS.US,D,19900611,000000,8.3477,8.6647,8.3477,8.6559,7293565,0
+DIS.US,D,19900612,000000,8.6736,8.9385,8.6647,8.8848,10655530,0
+DIS.US,D,19900613,000000,8.9027,8.9985,8.8673,8.8673,8443746,0
+DIS.US,D,19900614,000000,8.8673,8.8765,8.7176,8.8148,4525771,0
+DIS.US,D,19900615,000000,8.8056,9.0602,8.7881,9.0079,13483284,0
+DIS.US,D,19900618,000000,8.9638,8.9638,8.6912,8.6912,9509438,0
+DIS.US,D,19900619,000000,8.7086,8.8673,8.6912,8.8578,8596378,0
+DIS.US,D,19900620,000000,8.8765,8.9197,8.7613,8.8148,5302553,0
+DIS.US,D,19900621,000000,8.8232,9.0355,8.7963,8.99,5712747,0
+DIS.US,D,19900622,000000,8.99,9.0355,8.7176,8.735,7673780,0
+DIS.US,D,19900625,000000,8.7613,8.7789,8.5503,8.6294,5532863,0
+DIS.US,D,19900626,000000,8.7176,8.735,8.4974,8.5238,6809782,0
+DIS.US,D,19900627,000000,8.5061,8.735,8.4622,8.6822,6693944,0
+DIS.US,D,19900628,000000,8.7176,8.8405,8.6912,8.8405,4971400,0
+DIS.US,D,19900629,000000,8.8405,8.8942,8.7532,8.7613,4573471,0
+DIS.US,D,19900702,000000,8.7613,8.8578,8.7532,8.8056,3765345,0
+DIS.US,D,19900703,000000,8.8056,8.9552,8.7789,8.9289,5740003,0
+DIS.US,D,19900705,000000,8.9113,8.9552,8.7963,8.8499,5410214,0
+DIS.US,D,19900706,000000,8.8324,8.9815,8.8232,8.9552,5376142,0
+DIS.US,D,19900709,000000,8.9815,9.1482,8.973,9.1223,8604553,0
+DIS.US,D,19900710,000000,9.1223,9.1844,8.9638,8.9815,7651977,0
+DIS.US,D,19900711,000000,9.0355,9.2027,8.9815,9.2027,7260859,0
+DIS.US,D,19900712,000000,9.166,9.2201,9.0877,9.2027,7748733,0
+DIS.US,D,19900713,000000,9.2466,9.3444,9.1844,9.1939,7946336,0
+DIS.US,D,19900716,000000,9.2027,9.2027,8.9985,9.044,7275851,0
+DIS.US,D,19900717,000000,9.105,9.105,8.8148,8.9815,7891823,0
+DIS.US,D,19900718,000000,8.9027,8.9985,8.8232,8.8942,6678954,0
+DIS.US,D,19900719,000000,8.8942,8.9289,8.735,8.8942,7468002,0
+DIS.US,D,19900720,000000,8.9027,9.0175,8.7789,8.7963,7153201,0
+DIS.US,D,19900723,000000,8.7708,8.7789,8.4358,8.4884,14185114,0
+DIS.US,D,19900724,000000,8.4884,8.4884,8.145,8.2772,15167673,0
+DIS.US,D,19900725,000000,8.2947,8.3654,8.1278,8.1364,11278318,0
+DIS.US,D,19900726,000000,8.1364,8.4707,8.0395,8.2772,9261413,0
+DIS.US,D,19900727,000000,8.0747,8.0747,7.8986,7.9339,19544907,0
+DIS.US,D,19900730,000000,7.9074,8.0747,7.9074,8.066,8088064,0
+DIS.US,D,19900731,000000,8.0835,8.1628,7.9516,8.0482,7856392,0
+DIS.US,D,19900801,000000,8.0482,8.0747,7.9074,7.9601,6567208,0
+DIS.US,D,19900802,000000,7.7755,7.8194,7.5286,7.6434,16238815,0
+DIS.US,D,19900803,000000,7.4936,7.5112,7.0004,7.4936,31662692,0
+DIS.US,D,19900806,000000,6.9476,7.2028,6.9299,7.0092,17236366,0
+DIS.US,D,19900807,000000,7.1854,7.2204,7.0533,7.0709,17880958,0
+DIS.US,D,19900808,000000,7.0533,7.3878,7.0268,7.3878,16936555,0
+DIS.US,D,19900809,000000,7.4848,7.5199,7.3085,7.5112,10171745,0
+DIS.US,D,19900810,000000,7.4848,7.5112,7.2645,7.3085,8191635,0
+DIS.US,D,19900813,000000,7.1854,7.4673,7.0974,7.4582,8092150,0
+DIS.US,D,19900814,000000,7.4319,7.4848,7.3526,7.3614,7480267,0
+DIS.US,D,19900815,000000,7.4232,7.4848,7.3703,7.4319,6587649,0
+DIS.US,D,19900816,000000,7.3175,7.3878,7.1677,7.1677,6028912,0
+DIS.US,D,19900817,000000,7.106,7.106,6.9828,7.0183,10968967,0
+DIS.US,D,19900820,000000,7.115,7.1324,6.9828,6.9828,8762636,0
+DIS.US,D,19900821,000000,6.8068,6.939,6.6921,6.8508,15368004,0
+DIS.US,D,19900822,000000,6.8948,6.9476,6.71,6.71,11920184,0
+DIS.US,D,19900823,000000,6.4897,6.6306,6.4015,6.5074,17801916,0
+DIS.US,D,19900824,000000,6.7012,6.7184,6.5688,6.7012,11165207,0
+DIS.US,D,19900827,000000,7.0092,7.0974,6.9828,7.0533,12777371,0
+DIS.US,D,19900828,000000,7.0356,7.1854,7.0183,7.0709,7883648,0
+DIS.US,D,19900829,000000,7.0796,7.1854,7.0533,7.106,6672142,0
+DIS.US,D,19900830,000000,7.0884,7.1324,6.9828,7.0004,6012558,0
+DIS.US,D,19900831,000000,7.0004,7.0796,6.9476,7.0092,6751183,0
+DIS.US,D,19900904,000000,6.8772,6.974,6.8508,6.9653,7010109,0
+DIS.US,D,19900905,000000,6.974,7.0444,6.9299,7.0092,4935968,0
+DIS.US,D,19900906,000000,6.9653,7.0092,6.8948,6.9123,4685217,0
+DIS.US,D,19900907,000000,6.8772,7.0004,6.8772,6.974,4751994,0
+DIS.US,D,19900910,000000,7.0533,7.0796,6.789,6.8243,4701569,0
+DIS.US,D,19900911,000000,6.8243,6.8948,6.7537,6.8155,7577025,0
+DIS.US,D,19900912,000000,6.8596,6.8859,6.7184,6.7803,6805695,0
+DIS.US,D,19900913,000000,6.7715,6.7715,6.5779,6.5865,5624168,0
+DIS.US,D,19900914,000000,6.5514,6.5779,6.4634,6.472,8428758,0
+DIS.US,D,19900917,000000,6.4455,6.4984,6.3314,6.4809,4884182,0
+DIS.US,D,19900918,000000,6.472,6.4809,6.2695,6.4371,10891290,0
+DIS.US,D,19900919,000000,6.4545,6.4809,6.1725,6.1816,9668880,0
+DIS.US,D,19900920,000000,6.1725,6.1816,6.0054,6.0846,11602660,0
+DIS.US,D,19900921,000000,6.0846,6.1816,6.0407,6.1288,11364173,0
+DIS.US,D,19900924,000000,6.0935,6.1021,5.9527,6.0582,8055357,0
+DIS.US,D,19900925,000000,6.1903,6.2169,6.0935,6.164,9487634,0
+DIS.US,D,19900926,000000,6.1816,6.1903,6.0757,6.1903,7617906,0
+DIS.US,D,19900927,000000,6.2343,6.2343,6.0671,6.1111,6956962,0
+DIS.US,D,19900928,000000,5.9527,6.1991,5.9438,6.1991,8814423,0
+DIS.US,D,19901001,000000,6.2607,6.604,6.2518,6.5865,11406416,0
+DIS.US,D,19901002,000000,6.7184,6.7184,6.525,6.5339,11867035,0
+DIS.US,D,19901003,000000,6.5074,6.5601,6.428,6.4371,7470728,0
+DIS.US,D,19901004,000000,6.4105,6.4634,6.2607,6.4105,6515421,0
+DIS.US,D,19901005,000000,6.2959,6.4984,6.2871,6.4105,8499622,0
+DIS.US,D,19901008,000000,6.4634,6.5425,6.4015,6.4545,3665861,0
+DIS.US,D,19901009,000000,6.3842,6.3928,6.2607,6.2607,5069521,0
+DIS.US,D,19901010,000000,6.2607,6.3842,6.2169,6.2607,9803798,0
+DIS.US,D,19901011,000000,6.2871,6.34,6.1288,6.2078,10347542,0
+DIS.US,D,19901012,000000,6.2343,6.2695,6.0757,6.1816,22852357,0
+DIS.US,D,19901015,000000,6.2255,6.2434,6.0407,6.1375,14465846,0
+DIS.US,D,19901016,000000,6.1375,6.164,5.9878,6.0318,7018286,0
+DIS.US,D,19901017,000000,6.0142,6.0757,5.8911,5.9878,8517338,0
+DIS.US,D,19901018,000000,6.0231,6.3048,6.0231,6.3048,10303933,0
+DIS.US,D,19901019,000000,6.4105,6.472,6.3577,6.4015,9906005,0
+DIS.US,D,19901022,000000,6.3664,6.7012,6.3488,6.5688,8792618,0
+DIS.US,D,19901023,000000,6.5688,6.7362,6.5425,6.6131,12865951,0
+DIS.US,D,19901024,000000,6.604,6.6747,6.5074,6.5601,6455460,0
+DIS.US,D,19901025,000000,6.6131,6.6131,6.4984,6.5514,5126756,0
+DIS.US,D,19901026,000000,6.4455,6.4634,6.3577,6.3752,5734554,0
+DIS.US,D,19901029,000000,6.3752,6.3752,6.1816,6.2255,5362514,0
+DIS.US,D,19901030,000000,6.1991,6.3224,6.1197,6.2607,7503434,0
+DIS.US,D,19901031,000000,6.34,6.3842,6.1991,6.2343,6001657,0
+DIS.US,D,19901101,000000,6.2169,6.34,6.1463,6.3048,5632347,0
+DIS.US,D,19901102,000000,6.3048,6.525,6.3048,6.5162,5682768,0
+DIS.US,D,19901105,000000,6.525,6.6659,6.525,6.5425,5981216,0
+DIS.US,D,19901106,000000,6.5425,6.5514,6.3224,6.3314,5869467,0
+DIS.US,D,19901107,000000,6.3488,6.4105,6.2169,6.2343,6150200,0
+DIS.US,D,19901108,000000,6.1991,6.3314,6.1725,6.2434,5835398,0
+DIS.US,D,19901109,000000,6.2434,6.3842,6.0846,6.3314,9910093,0
+DIS.US,D,19901112,000000,6.3928,6.472,6.3752,6.4455,4108763,0
+DIS.US,D,19901113,000000,6.4545,6.6306,6.4545,6.4984,6162464,0
+DIS.US,D,19901114,000000,6.5074,6.5779,6.4897,6.4984,4339072,0
+DIS.US,D,19901115,000000,6.4545,6.5514,6.4545,6.4634,5245318,0
+DIS.US,D,19901116,000000,6.525,6.5339,6.4455,6.5162,6947421,0
+DIS.US,D,19901119,000000,6.5425,6.7979,6.5425,6.7979,11061638,0
+DIS.US,D,19901120,000000,6.8155,6.8772,6.6835,6.7012,7083700,0
+DIS.US,D,19901121,000000,6.7012,6.7012,6.5074,6.5339,11287857,0
+DIS.US,D,19901123,000000,6.5425,6.6216,6.5425,6.5601,1961031,0
+DIS.US,D,19901126,000000,6.4634,6.7012,6.4371,6.7012,6064344,0
+DIS.US,D,19901127,000000,6.6747,6.7979,6.6394,6.7979,8122132,0
+DIS.US,D,19901128,000000,6.8068,6.8683,6.6482,6.6747,8224344,0
+DIS.US,D,19901129,000000,6.5953,6.7184,6.5865,6.6306,5498794,0
+DIS.US,D,19901130,000000,6.6306,6.9212,6.5953,6.8243,9306384,0
+DIS.US,D,19901203,000000,6.9564,6.9917,6.8508,6.9299,8769451,0
+DIS.US,D,19901204,000000,6.8683,7.0444,6.8596,7.0092,5614629,0
+DIS.US,D,19901205,000000,6.974,7.2645,6.9653,7.2645,7492532,0
+DIS.US,D,19901206,000000,7.4142,7.4497,7.212,7.2293,15855876,0
+DIS.US,D,19901207,000000,7.2293,7.2293,7.106,7.1503,5554667,0
+DIS.US,D,19901210,000000,7.0796,7.0884,7.0183,7.0709,5816320,0
+DIS.US,D,19901211,000000,7.0533,7.0533,6.8683,6.9212,5237140,0
+DIS.US,D,19901212,000000,6.9212,7.115,6.8859,7.0884,6191083,0
+DIS.US,D,19901213,000000,7.0974,7.2293,7.0884,7.1854,7916354,0
+DIS.US,D,19901214,000000,7.0796,7.0974,6.9917,7.0621,5110402,0
+DIS.US,D,19901217,000000,7.0356,7.0356,6.9564,6.9653,3505055,0
+DIS.US,D,19901218,000000,6.9476,7.0884,6.8859,7.0884,10654169,0
+DIS.US,D,19901219,000000,7.0183,7.0183,6.8859,6.9036,5579196,0
+DIS.US,D,19901220,000000,6.8243,6.9123,6.8155,6.8772,5532863,0
+DIS.US,D,19901221,000000,6.974,6.974,6.8859,6.9212,6519513,0
+DIS.US,D,19901224,000000,6.9212,6.939,6.8772,6.8859,2026446,0
+DIS.US,D,19901226,000000,6.9123,6.9917,6.8948,6.9564,2275834,0
+DIS.US,D,19901227,000000,6.9564,7.0356,6.9212,6.9476,3325169,0
+DIS.US,D,19901228,000000,6.939,7.0268,6.939,7.0004,3664500,0
+DIS.US,D,19901231,000000,7.0004,7.0092,6.8859,6.9564,2333071,0
+DIS.US,D,19910102,000000,6.9564,7.0356,6.9212,6.9212,5509697,0
+DIS.US,D,19910103,000000,6.9212,6.974,6.8508,6.8859,6856114,0
+DIS.US,D,19910104,000000,6.8772,6.9036,6.8155,6.8596,6644886,0
+DIS.US,D,19910107,000000,6.7803,6.7979,6.6747,6.6747,6369606,0
+DIS.US,D,19910108,000000,6.6482,6.6482,6.525,6.525,12703780,0
+DIS.US,D,19910109,000000,6.6482,6.6835,6.4455,6.472,10261688,0
+DIS.US,D,19910110,000000,6.5074,6.604,6.4984,6.5601,4401759,0
+DIS.US,D,19910111,000000,6.5425,6.5601,6.472,6.5425,4260030,0
+DIS.US,D,19910114,000000,6.4545,6.5074,6.428,6.5074,5227601,0
+DIS.US,D,19910115,000000,6.5074,6.5074,6.4371,6.4545,3748992,0
+DIS.US,D,19910116,000000,6.4634,6.6216,6.428,6.5953,5633708,0
+DIS.US,D,19910117,000000,6.9917,7.0004,6.8508,6.9828,19700260,0
+DIS.US,D,19910118,000000,6.9476,7.0796,6.9299,7.0796,12696967,0
+DIS.US,D,19910121,000000,7.0004,7.0268,6.939,7.0004,3864826,0
+DIS.US,D,19910122,000000,6.974,6.9828,6.8155,6.8331,7833225,0
+DIS.US,D,19910123,000000,6.8508,6.974,6.8508,6.939,5817683,0
+DIS.US,D,19910124,000000,6.9299,6.9299,6.8243,6.8331,12959983,0
+DIS.US,D,19910125,000000,6.8331,7.0268,6.7979,6.9828,10317563,0
+DIS.US,D,19910128,000000,6.9828,7.0533,6.9828,7.0092,4925068,0
+DIS.US,D,19910129,000000,7.0268,7.1324,7.0092,7.0533,7184542,0
+DIS.US,D,19910130,000000,7.1238,7.4319,7.1238,7.4232,16245630,0
+DIS.US,D,19910131,000000,7.4232,7.4673,7.3085,7.4319,8853944,0
+DIS.US,D,19910201,000000,7.3878,7.8105,7.3792,7.6166,16613577,0
+DIS.US,D,19910204,000000,7.5904,7.9955,7.5904,7.9865,15200379,0
+DIS.US,D,19910205,000000,8.0482,8.2244,7.9601,8.1978,18368830,0
+DIS.US,D,19910206,000000,8.1715,8.1803,8.0042,8.1364,13011766,0
+DIS.US,D,19910207,000000,8.0482,8.1978,8.0042,8.0395,10956704,0
+DIS.US,D,19910208,000000,8.013,8.0482,7.8722,7.9339,7527964,0
+DIS.US,D,19910211,000000,7.9339,8.1187,7.9339,8.1012,6105227,0
+DIS.US,D,19910212,000000,8.066,8.3387,8.0571,8.2155,16064380,0
+DIS.US,D,19910213,000000,8.2155,8.3564,8.1894,8.3477,7328998,0
+DIS.US,D,19910214,000000,8.4358,8.4358,8.0308,8.1012,9191912,0
+DIS.US,D,19910215,000000,8.1803,8.2069,8.0482,8.0923,8232519,0
+DIS.US,D,19910219,000000,8.0395,8.1978,8.013,8.145,8254321,0
+DIS.US,D,19910220,000000,8.154,8.1715,8.0482,8.0482,5427929,0
+DIS.US,D,19910221,000000,8.0835,8.1978,8.0571,8.154,7248595,0
+DIS.US,D,19910222,000000,8.145,8.559,8.1364,8.3387,13332018,0
+DIS.US,D,19910225,000000,8.4535,8.5238,8.3739,8.4801,7173642,0
+DIS.US,D,19910226,000000,8.4358,8.4444,8.2597,8.3302,5975765,0
+DIS.US,D,19910227,000000,8.3302,8.5503,8.3213,8.5151,6926979,0
+DIS.US,D,19910228,000000,8.559,8.647,8.4535,8.4707,7755546,0
+DIS.US,D,19910301,000000,8.3739,8.5151,8.3302,8.5061,5079059,0
+DIS.US,D,19910304,000000,8.559,8.5677,8.3739,8.3739,5144472,0
+DIS.US,D,19910305,000000,8.4358,8.647,8.3037,8.5767,7365792,0
+DIS.US,D,19910306,000000,8.7086,8.7708,8.6647,8.6912,9448112,0
+DIS.US,D,19910307,000000,8.559,8.7881,8.559,8.7176,5955323,0
+DIS.US,D,19910308,000000,8.7881,8.9027,8.744,8.744,5020458,0
+DIS.US,D,19910311,000000,8.7176,8.8405,8.6294,8.647,4127839,0
+DIS.US,D,19910312,000000,8.647,8.7176,8.4622,8.4974,4588458,0
+DIS.US,D,19910313,000000,8.4974,8.6647,8.4884,8.5855,4433105,0
+DIS.US,D,19910314,000000,8.5941,8.6647,8.4444,8.4974,7151839,0
+DIS.US,D,19910315,000000,8.4801,8.5238,8.3387,8.4622,8885286,0
+DIS.US,D,19910318,000000,8.4004,8.5238,8.3739,8.4622,3128930,0
+DIS.US,D,19910319,000000,8.3302,8.4184,8.3123,8.3123,6360064,0
+DIS.US,D,19910320,000000,8.2862,8.4269,8.2862,8.3654,4805142,0
+DIS.US,D,19910321,000000,8.3739,8.3917,8.0747,8.1099,5133568,0
+DIS.US,D,19910322,000000,8.1187,8.242,8.066,8.1715,5318905,0
+DIS.US,D,19910325,000000,7.8458,8.0395,7.837,7.9249,9728843,0
+DIS.US,D,19910326,000000,7.9339,8.1803,7.9339,8.1803,5359788,0
+DIS.US,D,19910327,000000,8.2333,8.3387,8.1628,8.1803,5813593,0
+DIS.US,D,19910328,000000,8.1978,8.2244,8.1715,8.1715,2406660,0
+DIS.US,D,19910401,000000,8.145,8.1628,8.0395,8.0571,3079871,0
+DIS.US,D,19910402,000000,8.0571,8.242,8.0571,8.242,3818491,0
+DIS.US,D,19910403,000000,8.2333,8.2862,8.1978,8.2508,4261393,0
+DIS.US,D,19910404,000000,8.2684,8.4004,8.2155,8.2862,5674591,0
+DIS.US,D,19910405,000000,8.3213,8.3917,8.1803,8.2069,4636157,0
+DIS.US,D,19910408,000000,8.2069,8.2155,8.0747,8.1628,2807314,0
+DIS.US,D,19910409,000000,8.1099,8.145,8.0571,8.0571,4983665,0
+DIS.US,D,19910410,000000,8.0747,8.0835,7.9074,7.9692,6019375,0
+DIS.US,D,19910411,000000,7.9692,7.9865,7.8986,7.9074,7346715,0
+DIS.US,D,19910412,000000,7.9601,7.9865,7.9074,7.9426,4896448,0
+DIS.US,D,19910415,000000,7.9865,8.0216,7.9339,7.9955,4602089,0
+DIS.US,D,19910416,000000,7.9955,8.2947,7.9955,8.2947,6113404,0
+DIS.US,D,19910417,000000,8.3213,8.4444,8.2947,8.3213,7699673,0
+DIS.US,D,19910418,000000,8.3123,8.3123,8.2069,8.2333,4949595,0
+DIS.US,D,19910419,000000,8.1894,8.1894,8.0482,8.0571,7816872,0
+DIS.US,D,19910422,000000,8.0571,8.1012,8.0216,8.0395,3372865,0
+DIS.US,D,19910423,000000,8.1099,8.1978,8.1099,8.1803,3758528,0
+DIS.US,D,19910424,000000,8.2069,8.2244,8.0747,8.1099,2555203,0
+DIS.US,D,19910425,000000,8.1099,8.1099,7.9074,7.9162,3454634,0
+DIS.US,D,19910426,000000,7.8105,7.9339,7.6963,7.9074,11346455,0
+DIS.US,D,19910429,000000,7.9249,7.9865,7.8811,7.8986,8674055,0
+DIS.US,D,19910430,000000,7.8986,8.0042,7.7664,7.9162,8533690,0
+DIS.US,D,19910501,000000,7.9249,8.0923,7.9249,8.0835,5684129,0
+DIS.US,D,19910502,000000,8.1364,8.2244,8.0747,8.1012,6387321,0
+DIS.US,D,19910503,000000,8.154,8.3037,8.145,8.2947,6625808,0
+DIS.US,D,19910506,000000,8.3213,8.4358,8.3213,8.4004,8118045,0
+DIS.US,D,19910507,000000,8.5061,8.5061,8.154,8.242,9251871,0
+DIS.US,D,19910508,000000,8.2684,8.2862,8.154,8.2333,7781439,0
+DIS.US,D,19910509,000000,8.2684,8.4884,8.2684,8.4707,6384596,0
+DIS.US,D,19910510,000000,8.4801,8.5061,8.2862,8.3123,4769707,0
+DIS.US,D,19910513,000000,8.3477,8.3739,8.2862,8.3477,3638607,0
+DIS.US,D,19910514,000000,8.3387,8.3387,8.2155,8.2772,4642973,0
+DIS.US,D,19910515,000000,8.2597,8.2862,8.1099,8.1364,5057255,0
+DIS.US,D,19910516,000000,8.2069,8.2597,8.1715,8.2333,3064878,0
+DIS.US,D,19910517,000000,8.1894,8.2597,8.1628,8.242,5817683,0
+DIS.US,D,19910520,000000,8.2508,8.3213,8.2155,8.2947,4052891,0
+DIS.US,D,19910521,000000,8.3123,8.3564,8.2508,8.2947,5074970,0
+DIS.US,D,19910522,000000,8.3037,8.3302,8.2155,8.2684,4705657,0
+DIS.US,D,19910523,000000,8.2862,8.3387,8.2597,8.2862,5643247,0
+DIS.US,D,19910524,000000,8.3213,8.3213,8.2862,8.2947,7751458,0
+DIS.US,D,19910528,000000,8.3213,8.3477,8.2772,8.3123,4716562,0
+DIS.US,D,19910529,000000,8.2862,8.2862,8.1628,8.1628,7447563,0
+DIS.US,D,19910530,000000,8.1628,8.1628,7.9516,8.0216,21689911,0
+DIS.US,D,19910531,000000,8.0395,8.0395,7.8105,7.9692,16041212,0
+DIS.US,D,19910603,000000,7.9692,8.1628,7.9426,8.1099,9182373,0
+DIS.US,D,19910604,000000,8.0482,8.1099,8.0482,8.0747,5482440,0
+DIS.US,D,19910605,000000,8.1012,8.1099,8.0482,8.0923,7011474,0
+DIS.US,D,19910606,000000,8.0835,8.1187,7.9074,7.9074,5352978,0
+DIS.US,D,19910607,000000,7.8811,7.9865,7.8458,7.9516,6526325,0
+DIS.US,D,19910610,000000,7.9779,8.0571,7.9601,8.013,3232499,0
+DIS.US,D,19910611,000000,7.9779,8.066,7.9779,8.0042,4195980,0
+DIS.US,D,19910612,000000,8.0042,8.0042,7.9249,7.9601,4317268,0
+DIS.US,D,19910613,000000,7.9692,8.0042,7.9426,7.9601,4394946,0
+DIS.US,D,19910614,000000,7.9955,8.0395,7.9865,8.013,5667779,0
+DIS.US,D,19910617,000000,8.013,8.013,7.9601,7.9601,2409383,0
+DIS.US,D,19910618,000000,7.9601,8.0042,7.8722,7.9249,4717922,0
+DIS.US,D,19910619,000000,7.8722,7.8898,7.7489,7.8017,7106867,0
+DIS.US,D,19910620,000000,7.7664,7.8017,7.6785,7.7842,6549490,0
+DIS.US,D,19910621,000000,7.7842,7.8194,7.7135,7.7842,6384596,0
+DIS.US,D,19910624,000000,7.7755,7.8458,7.7135,7.7135,6545405,0
+DIS.US,D,19910625,000000,7.8194,7.8194,7.74,7.7578,5485165,0
+DIS.US,D,19910626,000000,7.7755,7.8105,7.6785,7.6871,5448368,0
+DIS.US,D,19910627,000000,7.7313,7.7489,7.5727,7.6079,4569381,0
+DIS.US,D,19910628,000000,7.5816,7.6785,7.5727,7.6607,4863741,0
+DIS.US,D,19910701,000000,7.7313,7.8194,7.7135,7.8194,4656598,0
+DIS.US,D,19910702,000000,7.8811,8.1978,7.8635,8.1715,10849045,0
+DIS.US,D,19910703,000000,8.1099,8.145,8.0308,8.1364,9474003,0
+DIS.US,D,19910705,000000,8.1099,8.1978,8.1012,8.145,3218873,0
+DIS.US,D,19910708,000000,8.013,8.2155,8.013,8.2155,4687944,0
+DIS.US,D,19910709,000000,8.2333,8.2862,8.1978,8.2333,5032724,0
+DIS.US,D,19910710,000000,8.2684,8.3564,8.2155,8.2508,7045540,0
+DIS.US,D,19910711,000000,8.2772,8.3564,8.2155,8.3477,5046352,0
+DIS.US,D,19910712,000000,8.3387,8.4269,8.2772,8.4184,5734554,0
+DIS.US,D,19910715,000000,8.4004,8.4444,8.3831,8.4093,3502328,0
+DIS.US,D,19910716,000000,8.4184,8.4184,8.3302,8.3564,2488425,0
+DIS.US,D,19910717,000000,8.3302,8.3477,8.2508,8.2684,2696930,0
+DIS.US,D,19910718,000000,8.2684,8.4535,8.2684,8.3831,5220788,0
+DIS.US,D,19910719,000000,8.4004,8.4004,8.2947,8.3831,4378593,0
+DIS.US,D,19910722,000000,8.3654,8.4269,8.3477,8.4004,3270659,0
+DIS.US,D,19910723,000000,8.4093,8.4444,8.3564,8.3564,2923150,0
+DIS.US,D,19910724,000000,8.3564,8.3564,8.2069,8.2155,4017459,0
+DIS.US,D,19910725,000000,8.2333,8.2597,8.1012,8.1099,5295737,0
+DIS.US,D,19910726,000000,8.0482,8.154,7.9516,8.0747,11759375,0
+DIS.US,D,19910729,000000,8.0923,8.1278,8.0308,8.0923,5681405,0
+DIS.US,D,19910730,000000,8.0923,8.2508,8.0482,8.2508,5482440,0
+DIS.US,D,19910731,000000,8.2333,8.3302,8.2069,8.3123,3683579,0
+DIS.US,D,19910801,000000,8.3123,8.3564,8.2772,8.3387,2547025,0
+DIS.US,D,19910802,000000,8.3831,8.4004,8.3037,8.3123,3847113,0
+DIS.US,D,19910805,000000,8.3123,8.3123,8.2333,8.242,2049613,0
+DIS.US,D,19910806,000000,8.2333,8.3564,8.1099,8.3387,4976849,0
+DIS.US,D,19910807,000000,8.3213,8.3739,8.2069,8.2333,3883908,0
+DIS.US,D,19910808,000000,8.242,8.2862,8.1978,8.2508,3845747,0
+DIS.US,D,19910809,000000,8.2772,8.3123,8.2333,8.2333,2680575,0
+DIS.US,D,19910812,000000,8.2155,8.3213,8.2155,8.2947,3222960,0
+DIS.US,D,19910813,000000,8.3037,8.3654,8.2597,8.3213,4403123,0
+DIS.US,D,19910814,000000,8.3302,8.4269,8.3037,8.4184,5842212,0
+DIS.US,D,19910815,000000,8.4004,8.4622,8.2155,8.242,5077697,0
+DIS.US,D,19910816,000000,8.2244,8.2244,8.0042,8.0482,11892929,0
+DIS.US,D,19910819,000000,7.8458,7.8898,7.6963,7.8105,10302572,0
+DIS.US,D,19910820,000000,7.8722,7.9162,7.7313,7.7664,7269034,0
+DIS.US,D,19910821,000000,7.9162,8.0571,7.8722,8.0571,9066537,0
+DIS.US,D,19910822,000000,8.0923,8.0923,7.9516,8.0042,5021821,0
+DIS.US,D,19910823,000000,7.9955,8.1628,7.9779,8.1099,5838124,0
+DIS.US,D,19910826,000000,8.1099,8.2333,8.1099,8.1894,3593636,0
+DIS.US,D,19910827,000000,8.1894,8.2244,8.0923,8.145,2929964,0
+DIS.US,D,19910828,000000,8.1099,8.2155,8.1099,8.1978,3066242,0
+DIS.US,D,19910829,000000,8.2155,8.2155,8.0923,8.145,5351614,0
+DIS.US,D,19910830,000000,8.145,8.1715,8.1278,8.1715,3022633,0
+DIS.US,D,19910903,000000,8.145,8.1978,8.0395,8.0395,3337434,0
+DIS.US,D,19910904,000000,8.0216,8.0395,7.8635,7.9162,4990478,0
+DIS.US,D,19910905,000000,7.9249,7.9426,7.8635,7.9426,5253494,0
+DIS.US,D,19910906,000000,7.9601,7.9955,7.9074,7.9249,3877091,0
+DIS.US,D,19910909,000000,7.9339,7.9779,7.9162,7.9516,2181803,0
+DIS.US,D,19910910,000000,7.9162,7.9162,7.8017,7.837,4642973,0
+DIS.US,D,19910911,000000,7.8898,7.8898,7.7755,7.7842,4370417,0
+DIS.US,D,19910912,000000,7.8017,7.828,7.74,7.7755,4970039,0
+DIS.US,D,19910913,000000,7.7755,7.8105,7.6871,7.7313,5226236,0
+DIS.US,D,19910916,000000,7.7227,7.8194,7.7135,7.8194,4437193,0
+DIS.US,D,19910917,000000,7.8017,7.8722,7.8017,7.8458,2705106,0
+DIS.US,D,19910918,000000,7.8017,7.828,7.7313,7.74,2319442,0
+DIS.US,D,19910919,000000,7.7227,7.74,7.6166,7.6343,6026188,0
+DIS.US,D,19910920,000000,7.6697,7.7313,7.5904,7.6256,6226513,0
+DIS.US,D,19910923,000000,7.6434,7.74,7.6256,7.7313,3713558,0
+DIS.US,D,19910924,000000,7.7664,7.8811,7.7489,7.8635,5378869,0
+DIS.US,D,19910925,000000,7.8722,7.8986,7.7489,7.8105,5693669,0
+DIS.US,D,19910926,000000,7.793,7.9249,7.7755,7.8722,3631793,0
+DIS.US,D,19910927,000000,7.8722,7.9692,7.8458,7.8458,3723098,0
+DIS.US,D,19910930,000000,7.8017,7.8545,7.7048,7.8458,6430929,0
+DIS.US,D,19911001,000000,7.8722,7.8811,7.74,7.74,4119666,0
+DIS.US,D,19911002,000000,7.7578,7.8105,7.7227,7.7489,3411023,0
+DIS.US,D,19911003,000000,7.74,7.793,7.74,7.74,3411023,0
+DIS.US,D,19911004,000000,7.7578,7.8986,7.7578,7.7842,5126756,0
+DIS.US,D,19911007,000000,7.7842,7.793,7.7135,7.7664,3485976,0
+DIS.US,D,19911008,000000,7.7755,7.837,7.7664,7.837,3426016,0
+DIS.US,D,19911009,000000,7.837,7.8545,7.7135,7.7489,2870003,0
+DIS.US,D,19911010,000000,7.7578,7.837,7.6607,7.837,3551391,0
+DIS.US,D,19911011,000000,7.8545,7.9865,7.8545,7.9426,7523874,0
+DIS.US,D,19911014,000000,7.9426,8.0042,7.9426,7.9601,3500966,0
+DIS.US,D,19911015,000000,7.9692,8.0042,7.8898,7.9249,2995378,0
+DIS.US,D,19911016,000000,7.8898,8.1364,7.8722,8.1012,6989669,0
+DIS.US,D,19911017,000000,8.0835,8.1012,7.9865,8.0482,6264674,0
+DIS.US,D,19911018,000000,8.1187,8.2597,8.0923,8.2155,7517063,0
+DIS.US,D,19911021,000000,8.2155,8.2155,8.1099,8.154,3551391,0
+DIS.US,D,19911022,000000,8.2333,8.3654,8.1894,8.2244,9622548,0
+DIS.US,D,19911023,000000,8.2862,8.2947,8.1894,8.2684,4186442,0
+DIS.US,D,19911024,000000,8.2684,8.2772,8.1278,8.1715,4035172,0
+DIS.US,D,19911025,000000,8.1715,8.242,8.0835,8.1099,4187803,0
+DIS.US,D,19911028,000000,8.154,8.1978,8.1012,8.1803,3932966,0
+DIS.US,D,19911029,000000,8.1715,8.3564,8.145,8.3213,7672417,0
+DIS.US,D,19911030,000000,8.3123,8.3564,8.2155,8.2597,4707021,0
+DIS.US,D,19911031,000000,8.2597,8.2597,8.1803,8.1894,3704020,0
+DIS.US,D,19911101,000000,8.1978,8.2947,8.1099,8.2947,4814679,0
+DIS.US,D,19911104,000000,8.2597,8.2684,8.1364,8.1628,3488700,0
+DIS.US,D,19911105,000000,8.0308,8.0308,7.8194,7.8458,11474558,0
+DIS.US,D,19911106,000000,7.8811,7.8811,7.74,7.793,9012024,0
+DIS.US,D,19911107,000000,7.8194,7.9074,7.7755,7.8986,5695034,0
+DIS.US,D,19911108,000000,7.9339,8.013,7.8986,7.9162,4751994,0
+DIS.US,D,19911111,000000,7.9249,7.9339,7.8898,7.8986,2803226,0
+DIS.US,D,19911112,000000,7.8458,7.8545,7.74,7.7842,9517615,0
+DIS.US,D,19911113,000000,7.7664,7.8017,7.5464,7.6079,13686339,0
+DIS.US,D,19911114,000000,7.6434,7.7135,7.6166,7.7135,9166018,0
+DIS.US,D,19911115,000000,7.7048,7.74,7.4319,7.5112,13173937,0
+DIS.US,D,19911118,000000,7.5286,7.5816,7.4497,7.5112,10068176,0
+DIS.US,D,19911119,000000,7.4497,7.4497,7.1677,7.3526,17549804,0
+DIS.US,D,19911120,000000,7.4142,7.4319,7.3439,7.4056,5977127,0
+DIS.US,D,19911121,000000,7.3792,7.4497,7.3614,7.3703,5235777,0
+DIS.US,D,19911122,000000,7.3526,7.3614,7.2558,7.2999,4904623,0
+DIS.US,D,19911125,000000,7.2999,7.3351,7.2558,7.2821,5092685,0
+DIS.US,D,19911126,000000,7.3351,7.3614,7.1503,7.2381,8135761,0
+DIS.US,D,19911127,000000,7.2293,7.2821,7.2028,7.2204,3986115,0
+DIS.US,D,19911129,000000,7.1854,7.2558,7.1677,7.2204,1877902,0
+DIS.US,D,19911202,000000,7.1591,7.4142,7.1324,7.3878,6516785,0
+DIS.US,D,19911203,000000,7.3967,7.5112,7.3703,7.3792,4471262,0
+DIS.US,D,19911204,000000,7.3878,7.4319,7.3175,7.3351,4679766,0
+DIS.US,D,19911205,000000,7.3175,7.3614,7.2558,7.2912,2895896,0
+DIS.US,D,19911206,000000,7.2472,7.3351,7.212,7.2734,4974124,0
+DIS.US,D,19911209,000000,7.2999,7.3175,7.2028,7.2472,4607539,0
+DIS.US,D,19911210,000000,7.1765,7.2558,7.1765,7.212,3770794,0
+DIS.US,D,19911211,000000,7.2028,7.2293,7.1412,7.1942,5750906,0
+DIS.US,D,19911212,000000,7.2381,7.3526,7.212,7.3351,5772711,0
+DIS.US,D,19911213,000000,7.3967,7.4848,7.3703,7.4673,5601000,0
+DIS.US,D,19911216,000000,7.4673,7.5727,7.4497,7.5199,4696121,0
+DIS.US,D,19911217,000000,7.5286,7.564,7.4497,7.4497,4394946,0
+DIS.US,D,19911218,000000,7.4497,7.5552,7.4056,7.5464,4213699,0
+DIS.US,D,19911219,000000,7.5112,7.5464,7.4582,7.4848,3357876,0
+DIS.US,D,19911220,000000,7.5904,7.5993,7.3085,7.3085,13545972,0
+DIS.US,D,19911223,000000,7.3261,7.564,7.2821,7.564,9021564,0
+DIS.US,D,19911224,000000,7.5464,7.7489,7.5464,7.6607,7418941,0
+DIS.US,D,19911226,000000,7.6166,7.6871,7.5993,7.6166,4343163,0
+DIS.US,D,19911227,000000,7.6343,7.8194,7.6166,7.8105,5347524,0
+DIS.US,D,19911230,000000,7.8105,7.9516,7.8017,7.9162,7065984,0
+DIS.US,D,19911231,000000,7.9162,7.9516,7.793,7.8898,6642161,0
+DIS.US,D,19920102,000000,7.8635,7.9955,7.8545,7.9865,7526601,0
+DIS.US,D,19920103,000000,8.0571,8.2597,8.0395,8.2069,9995949,0
+DIS.US,D,19920106,000000,8.1978,8.3387,8.1803,8.2772,11867035,0
+DIS.US,D,19920107,000000,8.2684,8.3123,8.2597,8.2862,6306916,0
+DIS.US,D,19920108,000000,8.2508,8.5151,8.2508,8.4622,15531535,0
+DIS.US,D,19920109,000000,8.5413,8.8578,8.5413,8.8405,17908211,0
+DIS.US,D,19920110,000000,8.8232,8.8673,8.6736,8.8056,9354080,0
+DIS.US,D,19920113,000000,8.7262,8.7789,8.6736,8.7532,7320821,0
+DIS.US,D,19920114,000000,8.7532,9.044,8.735,9.0259,11669433,0
+DIS.US,D,19920115,000000,9.0079,9.2376,8.9385,9.2027,12450303,0
+DIS.US,D,19920116,000000,9.105,9.1757,9.0259,9.105,11497725,0
+DIS.US,D,19920117,000000,9.0791,9.2884,9.0602,9.1395,11227896,0
+DIS.US,D,19920120,000000,9.1223,9.1309,9.0079,9.0791,7089151,0
+DIS.US,D,19920121,000000,9.0525,9.0791,8.8232,8.9113,8697222,0
+DIS.US,D,19920122,000000,8.9197,9.0963,8.9197,9.0963,7992669,0
+DIS.US,D,19920123,000000,9.0525,9.0602,8.973,9.0175,6549490,0
+DIS.US,D,19920124,000000,9.0079,9.2796,8.99,9.1939,4799690,0
+DIS.US,D,19920127,000000,9.2641,9.3068,9.1223,9.1482,8201174,0
+DIS.US,D,19920128,000000,9.4573,9.773,9.4484,9.773,22619323,0
+DIS.US,D,19920129,000000,9.722,9.878,9.581,9.581,15914475,0
+DIS.US,D,19920130,000000,9.528,9.581,9.3689,9.581,10170384,0
+DIS.US,D,19920131,000000,9.564,9.615,9.4228,9.4228,5952596,0
+DIS.US,D,19920203,000000,9.3853,9.705,9.3853,9.659,6847939,0
+DIS.US,D,19920204,000000,9.641,9.791,9.518,9.783,9317285,0
+DIS.US,D,19920205,000000,9.773,9.864,9.764,9.827,8214802,0
+DIS.US,D,19920206,000000,9.818,9.949,9.705,9.705,4777884,0
+DIS.US,D,19920207,000000,9.713,9.732,9.581,9.641,7183182,0
+DIS.US,D,19920210,000000,9.65,9.958,9.632,9.924,7482991,0
+DIS.US,D,19920211,000000,9.907,10.108,9.897,10.038,7756910,0
+DIS.US,D,19920212,000000,9.933,10.048,9.933,9.968,6764807,0
+DIS.US,D,19920213,000000,9.915,9.939,9.74,9.773,5799965,0
+DIS.US,D,19920214,000000,9.74,9.872,9.687,9.872,4435831,0
+DIS.US,D,19920218,000000,9.855,10.232,9.855,10.118,11530431,0
+DIS.US,D,19920219,000000,10.082,10.108,10.011,10.057,13664535,0
+DIS.US,D,19920220,000000,10.118,10.498,10.108,10.479,14581682,0
+DIS.US,D,19920221,000000,10.488,10.698,10.427,10.557,17725602,0
+DIS.US,D,19920224,000000,10.62,10.69,10.567,10.656,8381058,0
+DIS.US,D,19920225,000000,10.647,10.68,10.451,10.575,8870295,0
+DIS.US,D,19920226,000000,10.61,10.857,10.584,10.751,10324374,0
+DIS.US,D,19920227,000000,10.734,10.751,10.637,10.647,6042542,0
+DIS.US,D,19920228,000000,10.671,10.707,10.531,10.62,8195724,0
+DIS.US,D,19920302,000000,10.637,10.671,10.575,10.665,5933519,0
+DIS.US,D,19920303,000000,10.647,10.69,10.593,10.69,4612991,0
+DIS.US,D,19920304,000000,10.698,10.838,10.647,10.716,7786892,0
+DIS.US,D,19920305,000000,10.716,10.795,10.665,10.725,8111232,0
+DIS.US,D,19920306,000000,10.725,10.761,10.647,10.716,6335537,0
+DIS.US,D,19920309,000000,10.698,10.707,10.469,10.469,6221064,0
+DIS.US,D,19920310,000000,10.488,10.523,10.365,10.469,9412679,0
+DIS.US,D,19920311,000000,10.469,10.523,10.215,10.258,7162739,0
+DIS.US,D,19920312,000000,10.25,10.25,9.986,10.171,11196550,0
+DIS.US,D,19920313,000000,10.284,10.303,10.197,10.284,6413214,0
+DIS.US,D,19920316,000000,10.275,10.356,10.188,10.356,5645972,0
+DIS.US,D,19920317,000000,10.356,10.498,10.356,10.407,5898088,0
+DIS.US,D,19920318,000000,10.417,10.488,10.381,10.451,4118303,0
+DIS.US,D,19920319,000000,10.498,10.523,10.443,10.46,3400122,0
+DIS.US,D,19920320,000000,10.46,10.514,10.347,10.347,7841403,0
+DIS.US,D,19920323,000000,10.347,10.399,10.329,10.347,4535312,0
+DIS.US,D,19920324,000000,10.338,10.347,10.206,10.215,4585735,0
+DIS.US,D,19920325,000000,10.215,10.381,10.206,10.32,5735914,0
+DIS.US,D,19920326,000000,10.338,10.365,10.197,10.215,5377505,0
+DIS.US,D,19920327,000000,10.206,10.25,10.171,10.206,4247765,0
+DIS.US,D,19920330,000000,10.197,10.46,10.197,10.399,5688219,0
+DIS.US,D,19920331,000000,10.399,10.656,10.399,10.469,7251319,0
+DIS.US,D,19920401,000000,10.451,10.656,10.375,10.647,7688770,0
+DIS.US,D,19920402,000000,10.68,10.884,10.671,10.805,12022391,0
+DIS.US,D,19920403,000000,10.788,10.945,10.637,10.936,9920994,0
+DIS.US,D,19920406,000000,10.945,11.025,10.805,10.99,9692047,0
+DIS.US,D,19920407,000000,10.945,10.955,10.656,10.671,9828326,0
+DIS.US,D,19920408,000000,10.54,10.567,10.224,10.347,18217564,0
+DIS.US,D,19920409,000000,10.365,10.488,10.25,10.46,12248614,0
+DIS.US,D,19920410,000000,10.498,10.637,10.469,10.557,9111508,0
+DIS.US,D,19920413,000000,10.514,10.629,10.514,10.531,4768345,0
+DIS.US,D,19920414,000000,10.593,10.601,10.32,10.338,11966519,0
+DIS.US,D,19920415,000000,10.338,10.375,10.241,10.375,9044732,0
+DIS.US,D,19920416,000000,10.356,10.647,10.356,10.507,12297672,0
+DIS.US,D,19920420,000000,10.443,10.575,10.407,10.451,8834863,0
+DIS.US,D,19920421,000000,10.479,10.61,10.443,10.479,7523874,0
+DIS.US,D,19920422,000000,10.469,10.61,10.469,10.601,5749544,0
+DIS.US,D,19920423,000000,10.549,10.698,10.514,10.549,7206350,0
+DIS.US,D,19920424,000000,10.575,10.62,10.434,10.46,4784699,0
+DIS.US,D,19920427,000000,10.39,10.417,10.266,10.32,7649251,0
+DIS.US,D,19920428,000000,10.266,10.275,10.091,10.181,11369623,0
+DIS.US,D,19920429,000000,10.197,10.347,10.153,10.266,7562032,0
+DIS.US,D,19920430,000000,10.197,10.215,10.065,10.074,7575661,0
+DIS.US,D,19920501,000000,10.118,10.181,10.038,10.091,7510248,0
+DIS.US,D,19920504,000000,10.118,10.266,10.118,10.224,6683044,0
+DIS.US,D,19920505,000000,10.215,10.266,10.206,10.241,4543487,0
+DIS.US,D,19920506,000000,10.258,10.39,10.215,10.39,5635071,0
+DIS.US,D,19920507,000000,10.381,10.443,10.347,10.375,4193255,0
+DIS.US,D,19920508,000000,10.399,10.427,10.31,10.39,4463086,0
+DIS.US,D,19920511,000000,10.381,10.381,10.303,10.375,4765619,0
+DIS.US,D,19920512,000000,10.329,10.329,10.215,10.258,5561484,0
+DIS.US,D,19920513,000000,10.294,10.523,10.241,10.507,11351908,0
+DIS.US,D,19920514,000000,10.469,10.514,10.399,10.399,5810867,0
+DIS.US,D,19920515,000000,10.338,10.637,10.329,10.567,14174215,0
+DIS.US,D,19920518,000000,10.647,10.99,10.647,10.955,10577508,0
+DIS.US,D,19920519,000000,11.025,11.377,10.955,11.306,18078220,0
+DIS.US,D,19920520,000000,11.2,11.237,10.821,10.892,17797829,0
+DIS.US,D,19920521,000000,10.716,10.788,10.575,10.647,12141977,0
+DIS.US,D,19920522,000000,10.647,10.716,10.469,10.469,9525788,0
+DIS.US,D,19920526,000000,10.507,10.507,10.197,10.338,8715962,0
+DIS.US,D,19920527,000000,10.197,10.338,10.091,10.338,8145300,0
+DIS.US,D,19920528,000000,10.338,10.61,10.266,10.575,5213974,0
+DIS.US,D,19920529,000000,10.647,10.716,10.443,10.507,4269914,0
+DIS.US,D,19920601,000000,10.507,10.68,10.407,10.68,4436512,0
+DIS.US,D,19920602,000000,10.716,11.059,10.716,10.788,6853050,0
+DIS.US,D,19920603,000000,10.788,10.892,10.68,10.821,4647060,0
+DIS.US,D,19920604,000000,10.857,10.857,10.232,10.303,9443001,0
+DIS.US,D,19920605,000000,9.958,10.091,9.783,10.091,13570165,0
+DIS.US,D,19920608,000000,10.057,10.303,9.996,10.266,5134931,0
+DIS.US,D,19920609,000000,10.338,10.338,10.091,10.126,4195980,0
+DIS.US,D,19920610,000000,10.126,10.161,9.888,9.996,5887523,0
+DIS.US,D,19920611,000000,9.996,10.197,9.924,10.161,4722013,0
+DIS.US,D,19920612,000000,10.303,10.338,10.126,10.126,3700952,0
+DIS.US,D,19920615,000000,10.057,10.232,10.057,10.197,3214785,0
+DIS.US,D,19920616,000000,10.266,10.303,10.091,10.091,2830142,0
+DIS.US,D,19920617,000000,10.091,10.161,9.958,9.996,4689987,0
+DIS.US,D,19920618,000000,9.996,10.091,9.958,9.958,4599022,0
+DIS.US,D,19920619,000000,10.02,10.161,9.996,10.091,6286818,0
+DIS.US,D,19920622,000000,10.02,10.057,9.888,10.02,3281219,0
+DIS.US,D,19920623,000000,9.996,10.02,9.572,9.713,8004594,0
+DIS.US,D,19920624,000000,9.677,9.783,9.608,9.677,4147261,0
+DIS.US,D,19920625,000000,9.713,9.996,9.677,9.958,3688349,0
+DIS.US,D,19920626,000000,9.924,10.091,9.748,9.818,2843767,0
+DIS.US,D,19920629,000000,9.818,9.996,9.818,9.888,2624022,0
+DIS.US,D,19920630,000000,9.924,9.996,9.855,9.996,2698973,0
+DIS.US,D,19920701,000000,9.958,10.197,9.958,10.161,2954494,0
+DIS.US,D,19920702,000000,10.197,10.197,9.924,9.996,3516639,0
+DIS.US,D,19920706,000000,9.968,10.003,9.59,9.696,5187739,0
+DIS.US,D,19920707,000000,9.696,9.799,9.554,9.59,5393180,0
+DIS.US,D,19920708,000000,9.554,9.59,9.4484,9.554,4340777,0
+DIS.US,D,19920709,000000,9.554,9.624,9.4852,9.4852,3260439,0
+DIS.US,D,19920710,000000,9.518,9.554,9.413,9.554,3104741,0
+DIS.US,D,19920713,000000,9.554,9.554,9.413,9.4484,3185825,0
+DIS.US,D,19920714,000000,9.4852,9.968,9.413,9.933,5509012,0
+DIS.US,D,19920715,000000,10.003,10.215,9.968,10.143,5767262,0
+DIS.US,D,19920716,000000,10.074,10.181,9.968,10.074,3285988,0
+DIS.US,D,19920717,000000,10.003,10.038,9.897,9.933,3945912,0
+DIS.US,D,19920720,000000,9.836,9.933,9.764,9.897,2406660,0
+DIS.US,D,19920721,000000,9.968,10.003,9.897,9.968,1617613,0
+DIS.US,D,19920722,000000,9.897,9.933,9.799,9.897,2156930,0
+DIS.US,D,19920723,000000,9.864,9.897,9.732,9.836,2730320,0
+DIS.US,D,19920724,000000,9.764,9.933,9.732,9.864,2389964,0
+DIS.US,D,19920727,000000,9.897,10.074,9.836,9.897,3022293,0
+DIS.US,D,19920728,000000,9.864,9.933,9.799,9.836,2481954,0
+DIS.US,D,19920729,000000,9.864,10.074,9.799,10.003,5731827,0
+DIS.US,D,19920730,000000,10.038,10.181,10.003,10.074,3769094,0
+DIS.US,D,19920731,000000,10.108,10.108,9.933,9.968,1878583,0
+DIS.US,D,19920803,000000,9.968,10.003,9.897,9.968,1614547,0
+DIS.US,D,19920804,000000,10.003,10.074,9.799,9.836,3047844,0
+DIS.US,D,19920805,000000,9.836,9.836,9.732,9.764,2573258,0
+DIS.US,D,19920806,000000,9.732,9.836,9.732,9.764,2557248,0
+DIS.US,D,19920807,000000,9.764,10.074,9.764,9.897,3165723,0
+DIS.US,D,19920810,000000,9.732,9.864,9.732,9.836,2171239,0
+DIS.US,D,19920811,000000,9.836,10.003,9.764,9.897,2832527,0
+DIS.US,D,19920812,000000,9.897,10.003,9.864,9.968,2365775,0
+DIS.US,D,19920813,000000,10.074,10.074,9.933,10.074,3480865,0
+DIS.US,D,19920814,000000,10.074,10.108,10.003,10.038,2311263,0
+DIS.US,D,19920817,000000,10.038,10.181,10.038,10.038,2010091,0
+DIS.US,D,19920818,000000,10.038,10.038,9.836,9.933,3053294,0
+DIS.US,D,19920819,000000,9.836,9.836,9.554,9.554,3950000,0
+DIS.US,D,19920820,000000,9.59,9.624,9.4484,9.518,5140042,0
+DIS.US,D,19920821,000000,9.624,9.659,9.2466,9.3444,6717111,0
+DIS.US,D,19920824,000000,9.1395,9.2466,9.0697,9.105,6012558,0
+DIS.US,D,19920825,000000,9.2104,9.2466,9.0697,9.105,6613542,0
+DIS.US,D,19920826,000000,9.105,9.413,9.105,9.3778,5681744,0
+DIS.US,D,19920827,000000,9.518,9.659,9.4852,9.518,6192105,0
+DIS.US,D,19920828,000000,9.59,9.732,9.554,9.696,3629067,0
+DIS.US,D,19920831,000000,9.659,9.696,9.518,9.554,2155228,0
+DIS.US,D,19920901,000000,9.554,9.624,9.4852,9.554,2442431,0
+DIS.US,D,19920902,000000,9.59,9.659,9.518,9.624,2339543,0
+DIS.US,D,19920903,000000,9.659,9.897,9.624,9.732,5076674,0
+DIS.US,D,19920904,000000,9.764,9.897,9.624,9.624,3004916,0
+DIS.US,D,19920908,000000,9.659,9.732,9.554,9.624,3646782,0
+DIS.US,D,19920909,000000,9.624,9.764,9.518,9.764,3411364,0
+DIS.US,D,19920910,000000,9.836,10.284,9.836,10.181,7250299,0
+DIS.US,D,19920911,000000,10.181,10.32,10.143,10.284,3932966,0
+DIS.US,D,19920914,000000,10.347,10.381,10.074,10.143,4772776,0
+DIS.US,D,19920915,000000,10.074,10.143,10.038,10.074,2088451,0
+DIS.US,D,19920916,000000,10.038,10.284,10.003,10.181,3527201,0
+DIS.US,D,19920917,000000,10.181,10.284,10.074,10.181,2255731,0
+DIS.US,D,19920918,000000,10.181,10.215,10.074,10.181,4598001,0
+DIS.US,D,19920921,000000,10.181,10.32,10.181,10.25,2348400,0
+DIS.US,D,19920922,000000,10.215,10.25,10.108,10.181,2364752,0
+DIS.US,D,19920923,000000,10.25,10.32,10.074,10.143,3846771,0
+DIS.US,D,19920924,000000,10.181,10.181,10.003,10.038,2360666,0
+DIS.US,D,19920925,000000,10.038,10.074,9.933,10.074,2875453,0
+DIS.US,D,19920928,000000,10.038,10.108,10.003,10.108,2368164,0
+DIS.US,D,19920929,000000,10.108,10.181,10.038,10.108,2460489,0
+DIS.US,D,19920930,000000,10.074,10.108,10.003,10.038,2197473,0
+DIS.US,D,19921001,000000,10.074,10.074,9.836,9.836,3023995,0
+DIS.US,D,19921002,000000,9.799,9.799,9.659,9.659,2825370,0
+DIS.US,D,19921005,000000,9.572,9.705,9.2201,9.668,5675613,0
+DIS.US,D,19921006,000000,9.641,9.705,9.3952,9.572,2784829,0
+DIS.US,D,19921007,000000,9.572,9.668,9.3601,9.5,4183714,0
+DIS.US,D,19921008,000000,9.536,9.74,9.3952,9.74,3109170,0
+DIS.US,D,19921009,000000,9.705,9.74,9.5,9.5,1723228,0
+DIS.US,D,19921012,000000,9.608,9.846,9.572,9.809,2406660,0
+DIS.US,D,19921013,000000,9.878,10.02,9.809,10.02,3767730,0
+DIS.US,D,19921014,000000,9.949,10.02,9.705,9.846,2463896,0
+DIS.US,D,19921015,000000,9.773,9.949,9.74,9.878,2261184,0
+DIS.US,D,19921016,000000,9.915,9.986,9.809,9.986,4300575,0
+DIS.US,D,19921019,000000,9.949,10.224,9.915,10.057,3059089,0
+DIS.US,D,19921020,000000,10.091,10.126,9.949,9.986,3674720,0
+DIS.US,D,19921021,000000,9.986,10.161,9.809,10.057,3787829,0
+DIS.US,D,19921022,000000,10.126,10.197,9.986,10.197,4565293,0
+DIS.US,D,19921023,000000,10.365,10.751,10.329,10.68,9053250,0
+DIS.US,D,19921026,000000,10.68,10.848,10.469,10.814,6193127,0
+DIS.US,D,19921027,000000,10.955,11.025,10.814,11.025,6929024,0
+DIS.US,D,19921028,000000,10.955,11.165,10.884,11.165,6095007,0
+DIS.US,D,19921029,000000,11.096,11.096,10.884,10.99,3664159,0
+DIS.US,D,19921030,000000,10.955,10.99,10.751,10.919,2609370,0
+DIS.US,D,19921102,000000,10.848,11.096,10.716,11.096,4731552,0
+DIS.US,D,19921103,000000,11.096,11.096,10.848,10.99,2758936,0
+DIS.US,D,19921104,000000,10.919,11.165,10.919,11.096,3589206,0
+DIS.US,D,19921105,000000,11.096,11.13,10.99,11.096,3351743,0
+DIS.US,D,19921106,000000,11.059,11.306,11.025,11.13,3964309,0
+DIS.US,D,19921109,000000,11.165,11.545,11.165,11.332,7828796,0
+DIS.US,D,19921110,000000,11.438,11.649,11.403,11.579,5905584,0
+DIS.US,D,19921111,000000,11.545,11.545,11.271,11.545,6430929,0
+DIS.US,D,19921112,000000,11.475,11.509,11.306,11.403,3641331,0
+DIS.US,D,19921113,000000,11.368,11.403,11.237,11.306,2494558,0
+DIS.US,D,19921116,000000,11.025,11.306,11.025,11.165,3286671,0
+DIS.US,D,19921117,000000,11.165,11.403,11.165,11.306,3065900,0
+DIS.US,D,19921118,000000,11.306,11.332,11.13,11.165,2530673,0
+DIS.US,D,19921119,000000,11.13,11.438,10.99,11.332,5099160,0
+DIS.US,D,19921120,000000,11.438,11.649,11.332,11.509,7573275,0
+DIS.US,D,19921123,000000,11.509,11.509,11.332,11.368,2347377,0
+DIS.US,D,19921124,000000,11.332,11.615,11.332,11.579,3226368,0
+DIS.US,D,19921125,000000,11.509,11.579,11.306,11.368,3877431,0
+DIS.US,D,19921127,000000,11.368,11.438,11.306,11.403,1765133,0
+DIS.US,D,19921130,000000,11.475,11.72,11.438,11.702,6273190,0
+DIS.US,D,19921201,000000,11.438,11.615,11.059,11.2,33430209,0
+DIS.US,D,19921202,000000,11.271,11.306,11.059,11.2,6697013,0
+DIS.US,D,19921203,000000,11.13,11.2,10.99,11.13,4643653,0
+DIS.US,D,19921204,000000,11.13,11.332,11.096,11.306,5915460,0
+DIS.US,D,19921207,000000,11.509,11.545,11.368,11.403,4890314,0
+DIS.US,D,19921208,000000,11.509,11.509,11.368,11.475,3318015,0
+DIS.US,D,19921209,000000,11.475,11.509,11.237,11.332,4330894,0
+DIS.US,D,19921210,000000,11.271,11.306,11.059,11.237,4739728,0
+DIS.US,D,19921211,000000,11.13,11.271,11.059,11.096,2898960,0
+DIS.US,D,19921214,000000,11.096,11.237,11.096,11.237,2938822,0
+DIS.US,D,19921215,000000,11.2,11.332,11.2,11.2,2413133,0
+DIS.US,D,19921216,000000,11.306,11.332,11.096,11.165,2433575,0
+DIS.US,D,19921217,000000,11.237,11.475,11.2,11.438,4054251,0
+DIS.US,D,19921218,000000,11.545,11.72,11.509,11.72,8393324,0
+DIS.US,D,19921221,000000,11.649,11.827,11.615,11.72,5049759,0
+DIS.US,D,19921222,000000,11.827,11.861,11.686,11.756,4146922,0
+DIS.US,D,19921223,000000,11.79,11.888,11.72,11.72,3568084,0
+DIS.US,D,19921224,000000,11.79,11.958,11.79,11.922,2043481,0
+DIS.US,D,19921228,000000,11.888,12.275,11.861,12.275,3822242,0
+DIS.US,D,19921229,000000,12.275,12.547,12.205,12.241,5047375,0
+DIS.US,D,19921230,000000,12.205,12.346,12.028,12.063,3784763,0
+DIS.US,D,19921231,000000,12.063,12.205,11.922,11.922,2516019,0
+DIS.US,D,19930104,000000,11.649,11.888,11.649,11.861,3932284,0
+DIS.US,D,19930105,000000,11.836,12.01,11.766,11.94,2597107,0
+DIS.US,D,19930106,000000,11.976,12.282,11.976,12.223,5720244,0
+DIS.US,D,19930107,000000,12.223,12.319,11.869,11.976,3358555,0
+DIS.US,D,19930108,000000,11.976,12.01,11.694,11.976,3633155,0
+DIS.US,D,19930111,000000,12.01,12.045,11.73,11.798,2519087,0
+DIS.US,D,19930112,000000,11.798,11.798,11.598,11.766,2445839,0
+DIS.US,D,19930113,000000,11.73,12.01,11.667,12.01,3979981,0
+DIS.US,D,19930114,000000,12.15,12.389,12.117,12.356,7553856,0
+DIS.US,D,19930115,000000,12.46,12.495,12.319,12.46,6523258,0
+DIS.US,D,19930118,000000,12.389,12.602,12.356,12.389,4849091,0
+DIS.US,D,19930119,000000,12.46,12.495,12.258,12.319,2739518,0
+DIS.US,D,19930120,000000,12.282,12.425,12.258,12.356,2327958,0
+DIS.US,D,19930121,000000,12.282,12.529,12.282,12.495,5442581,0
+DIS.US,D,19930122,000000,12.566,12.635,12.223,12.282,4294440,0
+DIS.US,D,19930125,000000,12.258,12.356,11.906,12.045,3248512,0
+DIS.US,D,19930126,000000,12.566,12.943,12.425,12.811,11733144,0
+DIS.US,D,19930127,000000,12.849,12.943,12.46,12.635,4560863,0
+DIS.US,D,19930128,000000,12.566,12.811,12.46,12.775,4606177,0
+DIS.US,D,19930129,000000,12.775,12.811,12.635,12.67,3370480,0
+DIS.US,D,19930201,000000,12.708,12.743,12.529,12.67,2536804,0
+DIS.US,D,19930202,000000,12.635,12.943,12.602,12.943,3594654,0
+DIS.US,D,19930203,000000,12.98,13.297,12.98,13.228,6201983,0
+DIS.US,D,19930204,000000,13.228,13.228,12.98,13.19,4791854,0
+DIS.US,D,19930205,000000,13.086,13.297,13.05,13.156,4752332,0
+DIS.US,D,19930208,000000,13.086,13.19,12.98,13.156,3334707,0
+DIS.US,D,19930209,000000,12.909,13.05,12.849,12.874,4145558,0
+DIS.US,D,19930210,000000,12.743,13.016,12.708,12.98,3894125,0
+DIS.US,D,19930211,000000,12.98,13.228,12.943,13.05,4223576,0
+DIS.US,D,19930212,000000,13.05,13.19,12.943,13.05,3126204,0
+DIS.US,D,19930216,000000,12.909,12.909,12.282,12.46,6391410,0
+DIS.US,D,19930217,000000,12.46,12.67,12.389,12.495,5110402,0
+DIS.US,D,19930218,000000,12.743,12.849,12.495,12.602,6021758,0
+DIS.US,D,19930219,000000,12.635,12.67,12.425,12.495,6410489,0
+DIS.US,D,19930222,000000,12.495,12.743,12.46,12.67,4144196,0
+DIS.US,D,19930223,000000,12.67,12.67,11.798,12.01,5893997,0
+DIS.US,D,19930224,000000,12.082,12.356,12.01,12.356,3957835,0
+DIS.US,D,19930225,000000,12.356,12.46,12.258,12.46,2720438,0
+DIS.US,D,19930226,000000,12.46,12.46,12.282,12.319,2423010,0
+DIS.US,D,19930301,000000,12.425,12.425,12.082,12.15,2539870,0
+DIS.US,D,19930302,000000,12.15,12.258,11.906,12.258,3722759,0
+DIS.US,D,19930303,000000,12.319,12.425,12.258,12.389,3045118,0
+DIS.US,D,19930304,000000,12.389,12.46,12.223,12.46,2512956,0
+DIS.US,D,19930305,000000,12.389,12.775,12.389,12.635,5950553,0
+DIS.US,D,19930308,000000,12.67,12.743,12.46,12.708,7669694,0
+DIS.US,D,19930309,000000,12.67,12.708,12.566,12.635,3579328,0
+DIS.US,D,19930310,000000,12.635,12.635,12.223,12.495,15763546,0
+DIS.US,D,19930311,000000,12.46,12.602,12.319,12.46,8084658,0
+DIS.US,D,19930312,000000,12.319,12.46,12.258,12.46,3860057,0
+DIS.US,D,19930315,000000,12.529,12.635,12.495,12.566,3677786,0
+DIS.US,D,19930316,000000,12.602,12.67,12.495,12.566,2365775,0
+DIS.US,D,19930317,000000,12.529,12.566,12.282,12.389,2494558,0
+DIS.US,D,19930318,000000,12.389,12.602,12.356,12.566,2032575,0
+DIS.US,D,19930319,000000,12.602,12.602,12.319,12.425,5489936,0
+DIS.US,D,19930322,000000,12.319,12.356,12.258,12.319,2187594,0
+DIS.US,D,19930323,000000,12.282,12.319,12.223,12.223,1621702,0
+DIS.US,D,19930324,000000,12.223,12.389,12.082,12.117,3185484,0
+DIS.US,D,19930325,000000,12.117,12.258,12.082,12.186,2406660,0
+DIS.US,D,19930326,000000,12.223,12.319,12.186,12.258,2294913,0
+DIS.US,D,19930329,000000,12.319,12.389,12.01,12.117,2315011,0
+DIS.US,D,19930330,000000,12.186,12.258,12.117,12.258,1605347,0
+DIS.US,D,19930331,000000,12.425,12.46,12.282,12.356,3153459,0
+DIS.US,D,19930401,000000,12.389,12.529,12.319,12.356,3341523,0
+DIS.US,D,19930402,000000,12.389,12.46,12.15,12.186,3602832,0
+DIS.US,D,19930405,000000,12.101,12.167,11.781,11.781,4177924,0
+DIS.US,D,19930406,000000,11.852,11.888,11.545,11.817,5146857,0
+DIS.US,D,19930407,000000,11.676,11.747,11.298,11.545,4642631,0
+DIS.US,D,19930408,000000,11.545,11.615,11.263,11.332,4449798,0
+DIS.US,D,19930412,000000,11.403,11.817,11.403,11.641,5186717,0
+DIS.US,D,19930413,000000,11.781,11.922,11.676,11.781,3321421,0
+DIS.US,D,19930414,000000,11.852,11.922,11.475,11.545,3234544,0
+DIS.US,D,19930415,000000,11.545,11.676,11.475,11.579,2648213,0
+DIS.US,D,19930416,000000,11.615,11.641,11.368,11.509,4323400,0
+DIS.US,D,19930419,000000,11.509,11.641,11.368,11.641,3609986,0
+DIS.US,D,19930420,000000,11.579,11.71,11.332,11.545,3796007,0
+DIS.US,D,19930421,000000,11.615,11.615,11.263,11.298,2944275,0
+DIS.US,D,19930422,000000,11.087,11.403,11.087,11.191,3710491,0
+DIS.US,D,19930423,000000,11.191,11.438,11.121,11.263,3246810,0
+DIS.US,D,19930426,000000,11.332,11.545,11.263,11.403,2513978,0
+DIS.US,D,19930427,000000,11.051,11.368,10.884,11.368,8310538,0
+DIS.US,D,19930428,000000,11.332,11.641,11.191,11.438,3124841,0
+DIS.US,D,19930429,000000,11.403,11.509,11.191,11.509,2848196,0
+DIS.US,D,19930430,000000,11.475,11.475,11.157,11.332,4068904,0
+DIS.US,D,19930503,000000,11.332,11.332,11.087,11.191,5250427,0
+DIS.US,D,19930504,000000,11.191,11.403,11.121,11.191,4305344,0
+DIS.US,D,19930505,000000,11.121,11.157,10.919,10.955,7885691,0
+DIS.US,D,19930506,000000,11.017,11.017,10.637,10.707,9117299,0
+DIS.US,D,19930507,000000,10.707,10.919,10.671,10.778,7172281,0
+DIS.US,D,19930510,000000,10.955,11.051,10.848,10.98,4905985,0
+DIS.US,D,19930511,000000,11.051,11.157,10.98,11.121,2958582,0
+DIS.US,D,19930512,000000,11.051,11.087,10.884,11.017,4287286,0
+DIS.US,D,19930513,000000,10.955,10.98,10.743,10.778,4267866,0
+DIS.US,D,19930514,000000,10.814,10.98,10.814,10.955,3880158,0
+DIS.US,D,19930517,000000,11.017,11.157,10.955,11.017,3216488,0
+DIS.US,D,19930518,000000,11.087,11.121,10.98,11.121,3241359,0
+DIS.US,D,19930519,000000,11.121,11.641,11.051,11.545,6459549,0
+DIS.US,D,19930520,000000,11.615,12.241,11.615,12.241,8691093,0
+DIS.US,D,19930521,000000,12.063,12.167,11.852,11.958,7318097,0
+DIS.US,D,19930524,000000,11.852,12.299,11.852,12.299,5223513,0
+DIS.US,D,19930525,000000,12.337,12.372,12.134,12.205,3258392,0
+DIS.US,D,19930526,000000,12.205,12.44,12.101,12.337,3464510,0
+DIS.US,D,19930527,000000,12.372,12.372,12.241,12.337,3667906,0
+DIS.US,D,19930528,000000,12.275,12.299,12.167,12.241,2431869,0
+DIS.US,D,19930601,000000,12.241,12.299,12.167,12.241,3965331,0
+DIS.US,D,19930602,000000,12.167,12.275,12.134,12.134,4449115,0
+DIS.US,D,19930603,000000,12.134,12.275,12.063,12.241,3955453,0
+DIS.US,D,19930604,000000,12.167,12.337,12.134,12.299,3247490,0
+DIS.US,D,19930607,000000,12.337,12.372,12.241,12.275,2926217,0
+DIS.US,D,19930608,000000,12.205,12.275,11.852,12.167,2687731,0
+DIS.US,D,19930609,000000,12.167,12.205,11.994,12.028,1691543,0
+DIS.US,D,19930610,000000,11.922,12.028,11.781,11.994,2774605,0
+DIS.US,D,19930611,000000,12.167,12.205,12.028,12.134,2942229,0
+DIS.US,D,19930614,000000,12.167,12.167,12.028,12.063,1636348,0
+DIS.US,D,19930615,000000,12.167,12.241,12.134,12.167,2466622,0
+DIS.US,D,19930616,000000,12.167,12.275,11.817,12.028,3715604,0
+DIS.US,D,19930617,000000,11.922,12.028,11.922,12.028,2235291,0
+DIS.US,D,19930618,000000,11.958,11.994,11.817,11.852,4672951,0
+DIS.US,D,19930621,000000,11.958,11.958,11.781,11.852,1996122,0
+DIS.US,D,19930622,000000,11.888,11.958,11.676,11.852,2176692,0
+DIS.US,D,19930623,000000,11.781,11.852,11.227,11.263,4896448,0
+DIS.US,D,19930624,000000,11.368,11.641,11.332,11.641,6183246,0
+DIS.US,D,19930625,000000,11.641,11.676,11.403,11.579,2406660,0
+DIS.US,D,19930628,000000,11.615,11.676,11.579,11.676,2148412,0
+DIS.US,D,19930629,000000,11.676,11.676,11.332,11.438,4446391,0
+DIS.US,D,19930630,000000,11.368,11.438,11.263,11.332,4345205,0
+DIS.US,D,19930701,000000,11.403,11.403,11.263,11.332,3699932,0
+DIS.US,D,19930702,000000,11.246,11.386,11.175,11.35,3261799,0
+DIS.US,D,19930706,000000,11.316,11.386,11.068,11.139,3898555,0
+DIS.US,D,19930707,000000,11.175,11.209,10.761,10.795,7072798,0
+DIS.US,D,19930708,000000,10.375,10.867,10.338,10.795,19665171,0
+DIS.US,D,19930709,000000,10.83,11.104,10.761,10.928,6510653,0
+DIS.US,D,19930712,000000,10.867,10.867,10.375,10.479,5973377,0
+DIS.US,D,19930713,000000,10.584,10.62,10.338,10.407,10079417,0
+DIS.US,D,19930714,000000,10.479,10.69,10.407,10.584,7425757,0
+DIS.US,D,19930715,000000,10.443,10.584,10.375,10.549,7196128,0
+DIS.US,D,19930716,000000,10.549,10.549,10.443,10.514,4900877,0
+DIS.US,D,19930719,000000,10.479,10.514,10.161,10.197,4947552,0
+DIS.US,D,19930720,000000,10.232,10.266,10.03,10.197,8058764,0
+DIS.US,D,19930721,000000,10.197,10.375,10.099,10.135,5904219,0
+DIS.US,D,19930722,000000,10.135,10.375,10.099,10.338,6470791,0
+DIS.US,D,19930723,000000,10.549,11.035,10.479,10.928,6173025,0
+DIS.US,D,19930726,000000,11.139,11.175,11.068,11.068,3714241,0
+DIS.US,D,19930727,000000,11.139,11.28,11.068,11.139,3373886,0
+DIS.US,D,19930728,000000,11.104,11.139,10.997,11.068,2936437,0
+DIS.US,D,19930729,000000,11.035,11.068,10.584,10.761,7676505,0
+DIS.US,D,19930730,000000,10.761,10.761,10.303,10.443,9933942,0
+DIS.US,D,19930802,000000,10.479,10.514,10.338,10.407,4707361,0
+DIS.US,D,19930803,000000,10.375,10.443,10.303,10.407,4733596,0
+DIS.US,D,19930804,000000,10.375,10.375,10.161,10.161,6560395,0
+DIS.US,D,19930805,000000,10.161,10.266,10.099,10.161,5473241,0
+DIS.US,D,19930806,000000,10.232,10.375,10.232,10.232,3435213,0
+DIS.US,D,19930809,000000,10.232,10.514,10.232,10.407,3585801,0
+DIS.US,D,19930810,000000,10.479,10.549,10.197,10.338,3535037,0
+DIS.US,D,19930811,000000,10.443,10.479,10.197,10.266,3242041,0
+DIS.US,D,19930812,000000,10.303,10.514,10.161,10.479,3747288,0
+DIS.US,D,19930813,000000,10.443,10.479,10.303,10.479,3609307,0
+DIS.US,D,19930816,000000,10.584,10.962,10.549,10.892,5992799,0
+DIS.US,D,19930817,000000,10.892,10.928,10.725,10.867,3639630,0
+DIS.US,D,19930818,000000,10.867,11.068,10.83,10.83,5252813,0
+DIS.US,D,19930819,000000,10.83,10.83,10.69,10.761,4298872,0
+DIS.US,D,19930820,000000,10.83,11.104,10.656,11.035,5642225,0
+DIS.US,D,19930823,000000,10.928,10.928,10.761,10.795,2794368,0
+DIS.US,D,19930824,000000,10.867,10.892,10.795,10.83,3259415,0
+DIS.US,D,19930825,000000,10.892,11.068,10.83,10.892,3081575,0
+DIS.US,D,19930826,000000,10.892,11.068,10.761,10.962,2784148,0
+DIS.US,D,19930827,000000,10.928,11.209,10.928,11.209,5057595,0
+DIS.US,D,19930830,000000,11.175,11.35,10.962,11.068,4670227,0
+DIS.US,D,19930831,000000,10.997,11.068,10.867,10.928,3835866,0
+DIS.US,D,19930901,000000,10.867,10.962,10.83,10.867,3583413,0
+DIS.US,D,19930902,000000,10.83,10.892,10.69,10.83,3168789,0
+DIS.US,D,19930903,000000,10.761,10.962,10.69,10.928,1770585,0
+DIS.US,D,19930907,000000,10.867,11.035,10.795,10.83,2302407,0
+DIS.US,D,19930908,000000,10.83,10.892,10.725,10.867,2488425,0
+DIS.US,D,19930909,000000,10.795,10.892,10.62,10.69,2598811,0
+DIS.US,D,19930910,000000,10.761,11.139,10.62,11.139,4859993,0
+DIS.US,D,19930913,000000,11.421,11.526,11.316,11.35,7389300,0
+DIS.US,D,19930914,000000,11.421,11.526,11.316,11.316,4447415,0
+DIS.US,D,19930915,000000,11.139,11.139,10.514,10.892,18180428,0
+DIS.US,D,19930916,000000,10.892,10.962,10.83,10.928,5002061,0
+DIS.US,D,19930917,000000,10.83,10.962,10.725,10.962,9472643,0
+DIS.US,D,19930920,000000,10.928,10.928,10.725,10.761,5458592,0
+DIS.US,D,19930921,000000,10.83,10.962,10.62,10.69,8179710,0
+DIS.US,D,19930922,000000,10.83,10.892,10.443,10.69,11111036,0
+DIS.US,D,19930923,000000,10.656,10.83,10.514,10.725,6510994,0
+DIS.US,D,19930924,000000,10.62,10.795,10.62,10.69,4536673,0
+DIS.US,D,19930927,000000,10.795,10.83,10.725,10.761,3699247,0
+DIS.US,D,19930928,000000,10.795,10.795,10.584,10.656,3683579,0
+DIS.US,D,19930929,000000,10.584,10.62,10.443,10.584,3510846,0
+DIS.US,D,19930930,000000,10.514,10.62,10.514,10.514,3265207,0
+DIS.US,D,19931001,000000,10.479,10.584,10.338,10.549,4743475,0
+DIS.US,D,19931004,000000,10.479,10.725,10.479,10.584,4545192,0
+DIS.US,D,19931005,000000,10.62,10.656,10.479,10.514,5948508,0
+DIS.US,D,19931006,000000,10.531,10.778,10.498,10.778,4167023,0
+DIS.US,D,19931007,000000,10.743,10.945,10.707,10.945,5378187,0
+DIS.US,D,19931008,000000,10.945,11.121,10.814,11.017,4776863,0
+DIS.US,D,19931011,000000,11.017,11.121,10.945,11.051,3799415,0
+DIS.US,D,19931012,000000,11.121,11.191,11.051,11.087,5659942,0
+DIS.US,D,19931013,000000,11.298,12.417,11.298,12.346,22212193,0
+DIS.US,D,19931014,000000,12.309,12.488,12.063,12.241,16296052,0
+DIS.US,D,19931015,000000,12.241,12.417,12.101,12.205,11056185,0
+DIS.US,D,19931018,000000,12.275,12.488,12.101,12.101,9541121,0
+DIS.US,D,19931019,000000,12.167,12.205,11.756,11.817,6263309,0
+DIS.US,D,19931020,000000,11.79,11.817,11.649,11.72,4222895,0
+DIS.US,D,19931021,000000,11.922,11.922,11.615,11.615,5777821,0
+DIS.US,D,19931022,000000,11.649,11.686,11.509,11.579,5338326,0
+DIS.US,D,19931025,000000,11.649,11.852,11.615,11.686,4016775,0
+DIS.US,D,19931026,000000,11.756,11.888,11.649,11.72,6657490,0
+DIS.US,D,19931027,000000,11.72,11.79,11.649,11.686,3341864,0
+DIS.US,D,19931028,000000,11.756,11.958,11.756,11.79,5124711,0
+DIS.US,D,19931029,000000,11.79,11.994,11.79,11.994,2870684,0
+DIS.US,D,19931101,000000,11.994,12.167,11.958,12.167,6941291,0
+DIS.US,D,19931102,000000,12.134,12.241,11.888,11.994,5759082,0
+DIS.US,D,19931103,000000,11.994,11.994,11.79,11.817,4334300,0
+DIS.US,D,19931104,000000,11.888,11.888,11.72,11.852,4995930,0
+DIS.US,D,19931105,000000,11.79,11.852,11.509,11.615,5030341,0
+DIS.US,D,19931108,000000,11.686,11.72,11.509,11.545,4841935,0
+DIS.US,D,19931109,000000,11.615,11.72,11.475,11.509,3406254,0
+DIS.US,D,19931110,000000,11.227,11.475,11.191,11.475,12758289,0
+DIS.US,D,19931111,000000,11.509,11.615,11.227,11.263,8352781,0
+DIS.US,D,19931112,000000,11.121,11.191,11.087,11.191,6875876,0
+DIS.US,D,19931115,000000,11.157,11.263,11.087,11.157,5427929,0
+DIS.US,D,19931116,000000,11.227,11.263,11.087,11.157,4429016,0
+DIS.US,D,19931117,000000,11.121,11.157,10.919,10.945,5099501,0
+DIS.US,D,19931118,000000,10.919,11.051,10.919,10.98,5641203,0
+DIS.US,D,19931119,000000,10.884,10.884,10.743,10.884,7699673,0
+DIS.US,D,19931122,000000,10.848,10.848,10.567,10.637,6485781,0
+DIS.US,D,19931123,000000,10.707,10.884,10.601,10.848,5114150,0
+DIS.US,D,19931124,000000,10.848,10.945,10.778,10.884,4095476,0
+DIS.US,D,19931126,000000,10.919,10.98,10.778,10.848,1451354,0
+DIS.US,D,19931129,000000,10.884,11.087,10.884,10.98,3875388,0
+DIS.US,D,19931130,000000,11.051,11.298,11.051,11.121,5981897,0
+DIS.US,D,19931201,000000,11.332,11.509,11.332,11.368,5980875,0
+DIS.US,D,19931202,000000,11.509,11.545,11.438,11.545,4766642,0
+DIS.US,D,19931203,000000,11.509,11.545,11.403,11.509,3189233,0
+DIS.US,D,19931206,000000,11.475,11.509,11.368,11.438,3305410,0
+DIS.US,D,19931207,000000,11.438,11.649,11.403,11.579,3388538,0
+DIS.US,D,19931208,000000,11.615,11.817,11.579,11.615,5263035,0
+DIS.US,D,19931209,000000,11.756,11.888,11.649,11.79,6164168,0
+DIS.US,D,19931210,000000,11.817,11.817,11.686,11.72,2645482,0
+DIS.US,D,19931213,000000,11.72,11.852,11.686,11.852,2586205,0
+DIS.US,D,19931214,000000,11.817,11.888,11.686,11.72,4157483,0
+DIS.US,D,19931215,000000,11.756,11.817,11.686,11.756,2859441,0
+DIS.US,D,19931216,000000,11.79,11.852,11.72,11.852,3987475,0
+DIS.US,D,19931217,000000,11.852,12.241,11.817,12.101,8531986,0
+DIS.US,D,19931220,000000,12.028,12.101,11.922,11.994,3673358,0
+DIS.US,D,19931221,000000,11.994,12.101,11.922,12.063,3040008,0
+DIS.US,D,19931222,000000,12.134,12.417,12.101,12.417,6252747,0
+DIS.US,D,19931223,000000,12.52,12.661,12.45,12.488,6682702,0
+DIS.US,D,19931227,000000,12.45,12.557,12.309,12.381,2858078,0
+DIS.US,D,19931228,000000,12.346,12.557,12.205,12.275,4300917,0
+DIS.US,D,19931229,000000,12.241,12.309,12.101,12.241,4897809,0
+DIS.US,D,19931230,000000,12.167,12.381,12.134,12.205,3104741,0
+DIS.US,D,19931231,000000,12.241,12.275,11.888,11.888,2244148,0
+DIS.US,D,19940103,000000,11.686,12.101,11.649,12.028,4688284,0
+DIS.US,D,19940104,000000,12.15,12.469,12.117,12.469,5988709,0
+DIS.US,D,19940105,000000,12.469,12.576,12.469,12.539,5136635,0
+DIS.US,D,19940106,000000,12.644,12.785,12.576,12.679,7786892,0
+DIS.US,D,19940107,000000,12.717,13.058,12.679,12.988,8597059,0
+DIS.US,D,19940110,000000,12.988,13.376,12.918,13.341,10825537,0
+DIS.US,D,19940111,000000,13.236,13.305,13.095,13.163,7528987,0
+DIS.US,D,19940112,000000,13.163,13.163,12.918,13.023,5318225,0
+DIS.US,D,19940113,000000,12.988,12.988,12.849,12.849,4166682,0
+DIS.US,D,19940114,000000,12.918,13.305,12.882,13.305,6224129,0
+DIS.US,D,19940117,000000,13.236,13.236,13.023,13.023,3284965,0
+DIS.US,D,19940118,000000,13.058,13.129,12.918,13.095,3718668,0
+DIS.US,D,19940119,000000,13.095,13.163,12.953,13.163,4762897,0
+DIS.US,D,19940120,000000,13.129,13.305,13.129,13.236,4924384,0
+DIS.US,D,19940121,000000,13.27,13.305,13.163,13.27,5687879,0
+DIS.US,D,19940124,000000,13.27,13.341,13.095,13.095,3136083,0
+DIS.US,D,19940125,000000,13.27,13.517,13.129,13.129,6001317,0
+DIS.US,D,19940126,000000,13.129,13.236,13.023,13.163,3482569,0
+DIS.US,D,19940127,000000,13.163,13.341,13.023,13.023,3991567,0
+DIS.US,D,19940128,000000,13.095,13.236,12.918,13.163,6382553,0
+DIS.US,D,19940131,000000,13.27,13.27,13.023,13.199,5067134,0
+DIS.US,D,19940201,000000,13.305,13.376,13.058,13.163,3065219,0
+DIS.US,D,19940202,000000,13.058,13.199,12.988,13.129,3547979,0
+DIS.US,D,19940203,000000,13.129,13.376,13.023,13.095,3184462,0
+DIS.US,D,19940204,000000,13.058,13.095,12.576,12.576,6256154,0
+DIS.US,D,19940207,000000,12.576,13.095,12.539,13.023,6176772,0
+DIS.US,D,19940208,000000,13.058,13.058,12.644,12.751,4935286,0
+DIS.US,D,19940209,000000,12.811,12.849,12.503,12.644,5273934,0
+DIS.US,D,19940210,000000,12.717,12.811,12.61,12.751,4306367,0
+DIS.US,D,19940211,000000,12.751,12.882,12.679,12.811,2963012,0
+DIS.US,D,19940214,000000,12.811,12.953,12.811,12.953,3409321,0
+DIS.US,D,19940215,000000,12.988,13.058,12.953,13.058,3174583,0
+DIS.US,D,19940216,000000,13.095,13.163,13.023,13.095,2406660,0
+DIS.US,D,19940217,000000,13.129,13.199,12.811,13.058,3930923,0
+DIS.US,D,19940218,000000,13.058,13.129,12.644,12.679,4924045,0
+DIS.US,D,19940222,000000,12.811,12.918,12.751,12.811,4408234,0
+DIS.US,D,19940223,000000,12.953,13.163,12.918,13.023,4067199,0
+DIS.US,D,19940224,000000,13.058,13.341,12.953,13.236,4834100,0
+DIS.US,D,19940225,000000,13.199,13.411,13.058,13.376,4399716,0
+DIS.US,D,19940228,000000,13.446,13.588,13.199,13.411,5771688,0
+DIS.US,D,19940301,000000,13.446,13.48,13.058,13.305,3812020,0
+DIS.US,D,19940302,000000,13.095,13.163,12.988,13.058,3468261,0
+DIS.US,D,19940303,000000,13.129,13.129,12.503,12.785,3523793,0
+DIS.US,D,19940304,000000,12.751,12.988,12.679,12.882,3955112,0
+DIS.US,D,19940307,000000,12.953,13.023,12.849,12.953,2195428,0
+DIS.US,D,19940308,000000,12.953,13.023,12.849,12.953,1793410,0
+DIS.US,D,19940309,000000,13.023,13.376,12.882,13.341,4044713,0
+DIS.US,D,19940310,000000,13.305,13.341,12.988,13.095,3121775,0
+DIS.US,D,19940311,000000,13.163,13.163,12.953,13.129,2390307,0
+DIS.US,D,19940314,000000,13.236,13.305,12.717,12.811,6790022,0
+DIS.US,D,19940315,000000,12.918,12.953,12.751,12.849,5477669,0
+DIS.US,D,19940316,000000,12.882,12.918,12.717,12.785,2876132,0
+DIS.US,D,19940317,000000,12.811,12.811,12.679,12.785,3756825,0
+DIS.US,D,19940318,000000,12.811,13.129,12.717,13.129,8681894,0
+DIS.US,D,19940321,000000,12.953,13.023,12.785,12.882,2930987,0
+DIS.US,D,19940322,000000,12.953,13.163,12.882,13.058,3229092,0
+DIS.US,D,19940323,000000,13.095,13.129,12.918,12.918,2746670,0
+DIS.US,D,19940324,000000,12.849,12.918,12.61,12.644,3521750,0
+DIS.US,D,19940325,000000,12.61,12.785,12.576,12.576,2482633,0
+DIS.US,D,19940328,000000,12.61,12.61,12.223,12.29,4503627,0
+DIS.US,D,19940329,000000,12.29,12.29,12.01,12.045,4345885,0
+DIS.US,D,19940330,000000,11.976,12.364,11.766,11.798,5930112,0
+DIS.US,D,19940331,000000,11.798,11.906,11.421,11.738,7252341,0
+DIS.US,D,19940404,000000,11.456,11.869,11.456,11.632,5855839,0
+DIS.US,D,19940405,000000,11.836,12.117,11.766,11.976,4352699,0
+DIS.US,D,19940406,000000,11.976,12.045,11.798,11.836,3401481,0
+DIS.US,D,19940407,000000,11.798,11.836,11.667,11.836,3467920,0
+DIS.US,D,19940408,000000,11.738,11.906,11.667,11.667,2228816,0
+DIS.US,D,19940411,000000,11.649,11.896,11.579,11.827,3042394,0
+DIS.US,D,19940412,000000,11.861,11.932,11.79,11.827,2519428,0
+DIS.US,D,19940413,000000,11.896,11.932,11.579,11.686,2855693,0
+DIS.US,D,19940414,000000,11.686,11.72,11.545,11.579,3125863,0
+DIS.US,D,19940415,000000,11.579,11.649,11.368,11.438,4298190,0
+DIS.US,D,19940418,000000,11.403,11.421,11.157,11.191,4115577,0
+DIS.US,D,19940419,000000,11.191,11.686,11.087,11.649,6228558,0
+DIS.US,D,19940420,000000,11.72,11.861,11.332,11.438,3884246,0
+DIS.US,D,19940421,000000,11.509,11.79,11.332,11.79,4344522,0
+DIS.US,D,19940422,000000,11.968,12.073,11.896,11.932,3447137,0
+DIS.US,D,19940425,000000,11.861,11.932,11.686,11.861,2292526,0
+DIS.US,D,19940426,000000,12.109,12.25,12.109,12.177,3370480,0
+DIS.US,D,19940428,000000,12.073,12.109,11.686,11.861,4141471,0
+DIS.US,D,19940429,000000,11.896,12.073,11.79,11.896,2345675,0
+DIS.US,D,19940502,000000,11.968,11.968,11.79,11.827,1966144,0
+DIS.US,D,19940503,000000,11.827,12.109,11.72,12.001,3782720,0
+DIS.US,D,19940504,000000,11.932,11.968,11.686,11.861,3016501,0
+DIS.US,D,19940505,000000,11.896,12.001,11.79,11.861,2142282,0
+DIS.US,D,19940506,000000,11.686,11.756,11.579,11.649,2449926,0
+DIS.US,D,19940509,000000,11.579,11.649,11.403,11.403,2090837,0
+DIS.US,D,19940510,000000,11.509,11.686,11.475,11.545,5558074,0
+DIS.US,D,19940511,000000,11.649,11.72,11.615,11.72,3757508,0
+DIS.US,D,19940512,000000,11.861,11.896,11.545,11.649,2095267,0
+DIS.US,D,19940513,000000,11.686,11.756,11.649,11.649,2855693,0
+DIS.US,D,19940516,000000,11.615,11.827,11.579,11.686,2021335,0
+DIS.US,D,19940517,000000,11.615,11.932,11.615,11.896,3499604,0
+DIS.US,D,19940518,000000,12.001,12.282,11.896,12.073,3632475,0
+DIS.US,D,19940519,000000,12.073,12.417,12.036,12.381,3337434,0
+DIS.US,D,19940520,000000,12.381,12.417,11.861,12.073,6556646,0
+DIS.US,D,19940523,000000,11.968,12.036,11.861,12.001,1975680,0
+DIS.US,D,19940524,000000,12.001,12.141,11.932,12.001,1958307,0
+DIS.US,D,19940525,000000,11.968,12.346,11.861,12.346,2534080,0
+DIS.US,D,19940526,000000,12.282,12.309,12.177,12.177,2587224,0
+DIS.US,D,19940527,000000,12.177,12.381,12.141,12.381,2017930,0
+DIS.US,D,19940531,000000,12.282,12.381,12.036,12.141,3419881,0
+DIS.US,D,19940601,000000,12.036,12.25,11.896,12.214,4070265,0
+DIS.US,D,19940602,000000,12.346,12.488,12.25,12.282,4208927,0
+DIS.US,D,19940603,000000,12.282,12.557,12.282,12.488,3137787,0
+DIS.US,D,19940606,000000,12.557,12.557,12.282,12.309,2767795,0
+DIS.US,D,19940607,000000,12.309,12.417,12.282,12.381,1608414,0
+DIS.US,D,19940608,000000,12.381,12.417,12.141,12.214,1997826,0
+DIS.US,D,19940609,000000,12.214,12.381,12.141,12.309,2703742,0
+DIS.US,D,19940610,000000,12.282,12.417,12.25,12.309,1580476,0
+DIS.US,D,19940613,000000,12.282,12.381,12.214,12.346,1621018,0
+DIS.US,D,19940614,000000,12.417,12.52,12.381,12.488,3141534,0
+DIS.US,D,19940615,000000,12.52,12.557,12.417,12.488,2959604,0
+DIS.US,D,19940616,000000,12.488,12.661,12.488,12.627,3113597,0
+DIS.US,D,19940617,000000,12.52,12.627,12.45,12.488,10196616,0
+DIS.US,D,19940620,000000,12.309,12.488,12.282,12.488,2834570,0
+DIS.US,D,19940621,000000,12.45,12.45,12.001,12.036,5087235,0
+DIS.US,D,19940622,000000,12.109,12.214,11.79,11.896,4775842,0
+DIS.US,D,19940623,000000,11.827,11.968,11.827,11.932,2860804,0
+DIS.US,D,19940624,000000,11.932,12.25,11.615,11.756,3098265,0
+DIS.US,D,19940627,000000,11.686,12.073,11.649,12.073,4975146,0
+DIS.US,D,19940628,000000,12.036,12.141,11.932,12.073,3935010,0
+DIS.US,D,19940629,000000,12.073,12.177,11.896,11.932,3714924,0
+DIS.US,D,19940630,000000,11.896,11.968,11.649,11.649,3471666,0
+DIS.US,D,19940701,000000,11.756,11.932,11.72,11.896,4773456,0
+DIS.US,D,19940705,000000,11.878,12.055,11.844,12.018,2891807,0
+DIS.US,D,19940706,000000,11.986,12.092,11.808,11.844,2421650,0
+DIS.US,D,19940707,000000,11.844,11.95,11.667,11.878,2887717,0
+DIS.US,D,19940708,000000,11.808,12.159,11.772,11.878,2076865,0
+DIS.US,D,19940711,000000,11.913,11.913,11.702,11.808,2065625,0
+DIS.US,D,19940712,000000,11.844,11.878,11.667,11.772,3621912,0
+DIS.US,D,19940713,000000,11.808,11.878,11.702,11.702,2512956,0
+DIS.US,D,19940714,000000,11.702,12.372,11.526,11.702,4918934,0
+DIS.US,D,19940715,000000,11.702,11.772,11.632,11.702,6660558,0
+DIS.US,D,19940718,000000,11.632,11.808,11.632,11.772,3648147,0
+DIS.US,D,19940719,000000,11.738,11.808,11.632,11.667,2967779,0
+DIS.US,D,19940720,000000,11.598,11.632,11.456,11.456,3356172,0
+DIS.US,D,19940721,000000,11.456,11.667,11.396,11.598,2801525,0
+DIS.US,D,19940722,000000,11.702,11.808,11.667,11.702,3032511,0
+DIS.US,D,19940725,000000,11.667,11.772,11.456,11.561,2665245,0
+DIS.US,D,19940726,000000,11.526,11.702,11.456,11.667,1811468,0
+DIS.US,D,19940727,000000,11.738,11.913,11.632,11.808,3497559,0
+DIS.US,D,19940728,000000,11.738,11.913,11.738,11.808,2438001,0
+DIS.US,D,19940729,000000,11.844,12.018,11.808,11.878,3081575,0
+DIS.US,D,19940801,000000,11.95,11.986,11.878,11.95,2011793,0
+DIS.US,D,19940802,000000,12.018,12.092,11.913,11.986,3079529,0
+DIS.US,D,19940803,000000,11.95,11.95,11.844,11.913,2779377,0
+DIS.US,D,19940804,000000,11.844,11.913,11.808,11.844,1811808,0
+DIS.US,D,19940805,000000,11.738,11.913,11.702,11.878,3011392,0
+DIS.US,D,19940808,000000,11.913,12.018,11.844,11.95,2224729,0
+DIS.US,D,19940809,000000,12.018,12.092,11.95,12.018,4206885,0
+DIS.US,D,19940810,000000,12.092,12.233,12.018,12.196,2921105,0
+DIS.US,D,19940811,000000,12.196,12.547,12.196,12.267,4142833,0
+DIS.US,D,19940812,000000,12.299,12.337,12.233,12.233,1745714,0
+DIS.US,D,19940815,000000,12.267,12.267,12.126,12.159,1551856,0
+DIS.US,D,19940816,000000,12.092,12.159,11.878,11.986,3142556,0
+DIS.US,D,19940817,000000,12.018,12.233,11.913,12.159,3258392,0
+DIS.US,D,19940818,000000,12.018,12.055,11.913,11.913,2857737,0
+DIS.US,D,19940819,000000,11.95,11.986,11.844,11.844,3710835,0
+DIS.US,D,19940822,000000,11.844,11.878,11.738,11.772,3093497,0
+DIS.US,D,19940823,000000,11.808,12.018,11.772,11.913,2635604,0
+DIS.US,D,19940824,000000,11.95,12.126,11.913,12.126,2905435,0
+DIS.US,D,19940825,000000,11.986,12.126,11.913,11.986,6763106,0
+DIS.US,D,19940826,000000,11.986,12.092,11.913,11.95,4944483,0
+DIS.US,D,19940829,000000,11.913,12.018,11.844,11.878,5950213,0
+DIS.US,D,19940830,000000,11.808,11.878,11.632,11.702,7284708,0
+DIS.US,D,19940831,000000,11.667,11.667,11.491,11.561,8313264,0
+DIS.US,D,19940901,000000,11.526,11.598,11.491,11.526,5054530,0
+DIS.US,D,19940902,000000,11.561,11.702,11.526,11.526,5763171,0
+DIS.US,D,19940906,000000,11.561,11.702,11.561,11.632,4489998,0
+DIS.US,D,19940907,000000,11.667,11.878,11.667,11.844,3868916,0
+DIS.US,D,19940908,000000,11.878,12.018,11.844,11.986,4417091,0
+DIS.US,D,19940909,000000,11.986,11.986,11.808,11.844,5010238,0
+DIS.US,D,19940912,000000,11.878,11.95,11.738,11.738,2583138,0
+DIS.US,D,19940913,000000,11.844,11.913,11.772,11.878,3639630,0
+DIS.US,D,19940914,000000,11.808,11.844,11.491,11.598,7951106,0
+DIS.US,D,19940915,000000,11.632,11.632,11.421,11.526,5899109,0
+DIS.US,D,19940916,000000,11.396,11.667,11.396,11.632,7785185,0
+DIS.US,D,19940919,000000,11.632,11.702,11.632,11.667,2704085,0
+DIS.US,D,19940920,000000,11.632,11.667,11.396,11.396,3126544,0
+DIS.US,D,19940921,000000,11.456,11.456,11.288,11.421,7916354,0
+DIS.US,D,19940922,000000,11.421,11.456,11.255,11.288,3768410,0
+DIS.US,D,19940923,000000,11.255,11.288,11.078,11.078,5499134,0
+DIS.US,D,19940926,000000,11.288,11.288,11.078,11.288,4423563,0
+DIS.US,D,19940927,000000,11.288,11.323,11.112,11.112,2891807,0
+DIS.US,D,19940928,000000,11.148,11.255,11.078,11.182,5942036,0
+DIS.US,D,19940929,000000,11.182,11.182,11.112,11.182,2825370,0
+DIS.US,D,19940930,000000,11.148,11.148,10.867,10.867,6552900,0
+DIS.US,D,19941003,000000,10.936,11.182,10.83,11.182,6244230,0
+DIS.US,D,19941004,000000,11.148,11.182,10.901,10.936,5968609,0
+DIS.US,D,19941005,000000,10.936,10.971,10.795,10.795,5389432,0
+DIS.US,D,19941006,000000,10.83,10.867,10.69,10.795,2877497,0
+DIS.US,D,19941007,000000,10.707,10.814,10.637,10.637,3673017,0
+DIS.US,D,19941010,000000,10.671,10.99,10.601,10.955,3937396,0
+DIS.US,D,19941011,000000,10.955,11.271,10.955,11.13,5591122,0
+DIS.US,D,19941012,000000,10.99,11.059,10.884,10.919,4215058,0
+DIS.US,D,19941013,000000,11.025,11.096,10.848,10.848,4468196,0
+DIS.US,D,19941014,000000,10.848,10.884,10.707,10.884,4118645,0
+DIS.US,D,19941017,000000,10.884,11.059,10.778,10.919,3900601,0
+DIS.US,D,19941018,000000,10.919,10.919,10.743,10.778,3492109,0
+DIS.US,D,19941019,000000,10.671,11.059,10.671,10.884,6793429,0
+DIS.US,D,19941020,000000,10.814,10.919,10.743,10.778,3604878,0
+DIS.US,D,19941021,000000,10.743,10.99,10.707,10.848,6267738,0
+DIS.US,D,19941024,000000,10.778,10.99,10.778,10.884,4971400,0
+DIS.US,D,19941025,000000,10.848,10.99,10.848,10.884,3728551,0
+DIS.US,D,19941026,000000,10.919,11.2,10.919,11.2,4649787,0
+DIS.US,D,19941027,000000,11.2,11.271,10.955,10.99,3307114,0
+DIS.US,D,19941028,000000,11.025,11.237,11.025,11.237,4271275,0
+DIS.US,D,19941031,000000,11.2,11.271,11.059,11.096,3184803,0
+DIS.US,D,19941101,000000,11.025,11.13,10.919,10.955,3632134,0
+DIS.US,D,19941102,000000,10.919,11.096,10.884,10.919,3543213,0
+DIS.US,D,19941103,000000,10.99,11.237,10.919,11.237,3360942,0
+DIS.US,D,19941104,000000,11.2,11.342,10.99,11.059,6755610,0
+DIS.US,D,19941107,000000,11.025,11.2,10.99,11.165,3034215,0
+DIS.US,D,19941108,000000,11.2,11.519,11.13,11.519,5025909,0
+DIS.US,D,19941109,000000,11.73,12.01,11.658,11.869,11443213,0
+DIS.US,D,19941110,000000,11.94,12.15,11.869,12.045,6924594,0
+DIS.US,D,19941111,000000,12.082,12.082,11.766,11.798,2900324,0
+DIS.US,D,19941114,000000,11.869,12.15,11.869,12.082,4232094,0
+DIS.US,D,19941115,000000,12.082,12.29,12.082,12.15,3588867,0
+DIS.US,D,19941116,000000,12.082,12.328,12.01,12.328,3242380,0
+DIS.US,D,19941117,000000,12.364,12.364,11.976,12.01,4691691,0
+DIS.US,D,19941118,000000,11.976,12.082,11.766,11.906,6752203,0
+DIS.US,D,19941121,000000,11.94,11.976,11.798,11.906,2079253,0
+DIS.US,D,19941122,000000,12.223,12.434,12.082,12.082,8643735,0
+DIS.US,D,19941123,000000,11.94,12.082,11.836,12.082,6159057,0
+DIS.US,D,19941125,000000,12.082,12.186,12.082,12.082,1656451,0
+DIS.US,D,19941128,000000,12.117,12.503,12.117,12.503,8857692,0
+DIS.US,D,19941129,000000,12.434,12.503,12.29,12.398,4332597,0
+DIS.US,D,19941130,000000,12.434,12.434,12.223,12.223,3984072,0
+DIS.US,D,19941201,000000,12.258,12.328,12.045,12.117,3126885,0
+DIS.US,D,19941202,000000,12.01,12.328,12.01,12.223,3425332,0
+DIS.US,D,19941205,000000,12.258,12.258,12.15,12.223,2423693,0
+DIS.US,D,19941206,000000,12.15,12.223,12.082,12.186,3245448,0
+DIS.US,D,19941207,000000,12.01,12.258,12.01,12.258,2508184,0
+DIS.US,D,19941208,000000,12.15,12.258,12.045,12.117,2243466,0
+DIS.US,D,19941209,000000,12.15,12.223,11.906,11.976,2510228,0
+DIS.US,D,19941212,000000,11.94,12.045,11.798,11.94,2385536,0
+DIS.US,D,19941213,000000,11.94,12.29,11.906,12.29,3687664,0
+DIS.US,D,19941214,000000,12.258,12.503,12.223,12.328,6133844,0
+DIS.US,D,19941215,000000,12.29,12.398,12.223,12.328,3225345,0
+DIS.US,D,19941216,000000,12.398,12.503,12.328,12.469,8219573,0
+DIS.US,D,19941219,000000,12.398,12.61,12.364,12.576,4279793,0
+DIS.US,D,19941220,000000,12.576,12.679,12.539,12.539,5105634,0
+DIS.US,D,19941221,000000,12.503,12.679,12.469,12.61,4632070,0
+DIS.US,D,19941222,000000,12.61,12.927,12.576,12.927,5433720,0
+DIS.US,D,19941223,000000,12.89,13.163,12.858,13.023,4937670,0
+DIS.US,D,19941227,000000,13.129,13.163,13.023,13.023,2987881,0
+DIS.US,D,19941228,000000,13.058,13.163,13.058,13.095,2686710,0
+DIS.US,D,19941229,000000,13.023,13.095,12.82,12.82,3048525,0
+DIS.US,D,19941230,000000,12.988,13.095,12.927,12.927,2970848,0
+DIS.US,D,19950103,000000,12.943,13.156,12.943,13.119,4267186,0
+DIS.US,D,19950104,000000,13.156,13.19,12.839,13.016,5174453,0
+DIS.US,D,19950105,000000,12.98,13.016,12.839,12.98,3279517,0
+DIS.US,D,19950106,000000,12.943,13.016,12.909,12.943,3208651,0
+DIS.US,D,19950109,000000,12.909,12.98,12.839,12.909,1997144,0
+DIS.US,D,19950110,000000,12.874,13.016,12.698,12.802,3447820,0
+DIS.US,D,19950111,000000,12.734,13.016,12.661,12.943,3974190,0
+DIS.US,D,19950112,000000,12.839,13.086,12.839,13.05,3342203,0
+DIS.US,D,19950113,000000,13.086,13.19,12.98,13.119,4145558,0
+DIS.US,D,19950116,000000,13.156,13.472,13.156,13.403,5943399,0
+DIS.US,D,19950117,000000,13.297,13.403,13.228,13.403,4066860,0
+DIS.US,D,19950118,000000,13.297,13.331,13.086,13.297,3095882,0
+DIS.US,D,19950119,000000,13.119,13.228,13.05,13.119,2386558,0
+DIS.US,D,19950120,000000,13.05,13.366,12.98,13.297,6404017,0
+DIS.US,D,19950123,000000,13.086,13.228,12.98,13.19,3945232,0
+DIS.US,D,19950124,000000,13.261,13.507,13.261,13.437,7250980,0
+DIS.US,D,19950125,000000,13.472,13.472,13.05,13.156,4075376,0
+DIS.US,D,19950126,000000,13.228,13.366,13.19,13.297,3375590,0
+DIS.US,D,19950127,000000,14.072,14.21,13.896,14.141,25364289,0
+DIS.US,D,19950130,000000,14.104,14.458,14.072,14.388,10084868,0
+DIS.US,D,19950131,000000,14.425,14.425,14.247,14.321,8946951,0
+DIS.US,D,19950201,000000,14.321,14.458,14.247,14.351,7613136,0
+DIS.US,D,19950202,000000,14.321,14.388,14.247,14.321,3285988,0
+DIS.US,D,19950203,000000,14.425,14.811,14.351,14.634,7856392,0
+DIS.US,D,19950206,000000,14.388,14.986,14.388,14.776,5843234,0
+DIS.US,D,19950207,000000,14.811,14.848,14.529,14.671,4369736,0
+DIS.US,D,19950208,000000,14.671,14.986,14.634,14.986,4510441,0
+DIS.US,D,19950209,000000,14.951,14.951,14.706,14.776,3333006,0
+DIS.US,D,19950210,000000,14.776,14.918,14.706,14.848,2508527,0
+DIS.US,D,19950213,000000,14.848,14.918,14.671,14.811,2673082,0
+DIS.US,D,19950214,000000,14.848,14.848,14.671,14.74,2747353,0
+DIS.US,D,19950215,000000,14.74,15.164,14.74,15.093,5960771,0
+DIS.US,D,19950216,000000,15.127,15.164,14.951,15.022,4771072,0
+DIS.US,D,19950217,000000,15.059,15.093,14.951,14.969,8044116,0
+DIS.US,D,19950221,000000,14.951,14.986,14.706,14.74,3961582,0
+DIS.US,D,19950222,000000,14.74,14.918,14.706,14.918,4033810,0
+DIS.US,D,19950223,000000,15.093,15.269,15.022,15.022,4364967,0
+DIS.US,D,19950224,000000,14.951,15.127,14.951,15.093,3037624,0
+DIS.US,D,19950227,000000,14.986,15.022,14.811,14.986,3105079,0
+DIS.US,D,19950228,000000,14.986,15.093,14.951,15.022,3573193,0
+DIS.US,D,19950301,000000,14.986,15.233,14.951,15.199,4502605,0
+DIS.US,D,19950302,000000,15.164,15.304,15.059,15.199,2314671,0
+DIS.US,D,19950303,000000,15.127,15.199,15.059,15.127,2640375,0
+DIS.US,D,19950306,000000,15.127,15.823,15.059,15.754,7394751,0
+DIS.US,D,19950307,000000,15.542,15.578,15.233,15.41,10107353,0
+DIS.US,D,19950308,000000,15.472,15.506,15.304,15.41,5883096,0
+DIS.US,D,19950309,000000,15.444,15.542,15.374,15.374,4666820,0
+DIS.US,D,19950310,000000,15.444,15.788,15.374,15.788,5113129,0
+DIS.US,D,19950313,000000,15.444,15.612,15.304,15.34,9126838,0
+DIS.US,D,19950314,000000,15.41,15.719,15.41,15.444,7532734,0
+DIS.US,D,19950315,000000,15.444,15.542,15.199,15.269,4987072,0
+DIS.US,D,19950316,000000,15.304,15.578,15.304,15.41,4389495,0
+DIS.US,D,19950317,000000,15.472,15.612,15.444,15.578,7894210,0
+DIS.US,D,19950320,000000,15.578,15.612,15.41,15.472,2418923,0
+DIS.US,D,19950321,000000,15.472,15.754,15.444,15.578,4327831,0
+DIS.US,D,19950322,000000,15.472,15.612,15.444,15.612,3391262,0
+DIS.US,D,19950323,000000,15.542,15.578,15.444,15.472,4221534,0
+DIS.US,D,19950324,000000,15.542,15.682,15.472,15.612,3600449,0
+DIS.US,D,19950327,000000,15.682,15.682,15.506,15.612,2883288,0
+DIS.US,D,19950328,000000,15.612,15.648,15.506,15.542,2846153,0
+DIS.US,D,19950329,000000,15.612,15.719,15.444,15.444,4571428,0
+DIS.US,D,19950330,000000,15.472,15.472,15.269,15.41,4872258,0
+DIS.US,D,19950331,000000,15.269,15.542,15.022,15.059,6164168,0
+DIS.US,D,19950403,000000,15.164,15.444,15.127,15.374,5191488,0
+DIS.US,D,19950404,000000,15.472,15.578,15.444,15.506,3546277,0
+DIS.US,D,19950405,000000,15.472,15.472,15.269,15.374,2462193,0
+DIS.US,D,19950406,000000,15.41,15.41,15.304,15.304,2262544,0
+DIS.US,D,19950407,000000,15.392,15.498,15.322,15.463,2411768,0
+DIS.US,D,19950410,000000,15.358,15.463,15.322,15.392,2723844,0
+DIS.US,D,19950411,000000,15.428,15.533,15.358,15.498,2507164,0
+DIS.US,D,19950412,000000,15.428,15.498,15.428,15.498,1776716,0
+DIS.US,D,19950413,000000,15.428,15.463,15.358,15.392,1536869,0
+DIS.US,D,19950417,000000,15.498,15.498,15.287,15.358,2912247,0
+DIS.US,D,19950418,000000,15.358,15.392,15.287,15.358,2585181,0
+DIS.US,D,19950419,000000,15.358,15.392,15.145,15.218,2948020,0
+DIS.US,D,19950420,000000,15.25,15.358,15.181,15.358,3129271,0
+DIS.US,D,19950421,000000,15.392,15.428,15.287,15.428,4610945,0
+DIS.US,D,19950424,000000,15.392,15.745,15.392,15.71,3807590,0
+DIS.US,D,19950425,000000,15.639,15.814,15.568,15.71,6808078,0
+DIS.US,D,19950426,000000,15.673,15.814,15.568,15.745,6568571,0
+DIS.US,D,19950427,000000,15.85,15.956,15.71,15.956,3260098,0
+DIS.US,D,19950428,000000,15.956,15.956,15.428,15.603,4481142,0
+DIS.US,D,19950501,000000,15.568,15.603,15.108,15.218,5276320,0
+DIS.US,D,19950502,000000,15.25,15.358,15.145,15.181,3486316,0
+DIS.US,D,19950503,000000,15.218,15.322,15.041,15.287,4902241,0
+DIS.US,D,19950504,000000,15.358,15.568,15.181,15.218,3845408,0
+DIS.US,D,19950505,000000,15.358,15.358,15.075,15.181,3673697,0
+DIS.US,D,19950508,000000,15.181,15.428,15.145,15.322,2625043,0
+DIS.US,D,19950509,000000,15.392,15.463,15.181,15.287,3093836,0
+DIS.US,D,19950510,000000,15.287,15.322,14.862,14.935,5830968,0
+DIS.US,D,19950511,000000,14.969,15.287,14.9,15.218,4150328,0
+DIS.US,D,19950512,000000,15.181,15.428,15.075,15.322,4122050,0
+DIS.US,D,19950515,000000,15.322,15.568,15.322,15.533,4648423,0
+DIS.US,D,19950516,000000,15.533,15.639,15.533,15.568,3127909,0
+DIS.US,D,19950517,000000,15.533,15.568,15.428,15.533,3068283,0
+DIS.US,D,19950518,000000,15.533,15.673,15.145,15.145,3612031,0
+DIS.US,D,19950519,000000,15.218,15.287,15.145,15.218,5140724,0
+DIS.US,D,19950522,000000,15.25,15.463,15.25,15.428,2244489,0
+DIS.US,D,19950523,000000,15.463,15.568,15.392,15.533,2699314,0
+DIS.US,D,19950524,000000,15.745,15.745,15.533,15.639,2935758,0
+DIS.US,D,19950525,000000,15.639,15.639,15.498,15.533,3023315,0
+DIS.US,D,19950526,000000,15.568,15.71,15.568,15.603,2521471,0
+DIS.US,D,19950530,000000,15.603,15.603,15.498,15.568,2029513,0
+DIS.US,D,19950531,000000,15.568,15.673,15.498,15.639,2573596,0
+DIS.US,D,19950601,000000,15.639,15.745,15.533,15.745,3099631,0
+DIS.US,D,19950602,000000,15.639,15.85,15.603,15.745,3090769,0
+DIS.US,D,19950605,000000,15.71,15.779,15.498,15.779,2493192,0
+DIS.US,D,19950606,000000,15.779,16.239,15.745,16.202,5898767,0
+DIS.US,D,19950607,000000,16.132,16.307,16.097,16.132,3387176,0
+DIS.US,D,19950608,000000,16.132,16.239,15.99,16.061,1984880,0
+DIS.US,D,19950609,000000,16.061,16.202,16.025,16.166,2603581,0
+DIS.US,D,19950612,000000,16.343,16.801,16.307,16.623,7580428,0
+DIS.US,D,19950613,000000,16.695,16.907,16.661,16.766,7121177,0
+DIS.US,D,19950614,000000,16.484,16.554,16.202,16.413,4932560,0
+DIS.US,D,19950615,000000,16.274,16.413,16.239,16.307,3407957,0
+DIS.US,D,19950616,000000,16.307,16.413,16.132,16.132,7262903,0
+DIS.US,D,19950619,000000,16.202,16.449,16.202,16.449,3575236,0
+DIS.US,D,19950620,000000,16.449,16.623,16.343,16.413,3631110,0
+DIS.US,D,19950621,000000,16.521,16.623,16.449,16.554,2933712,0
+DIS.US,D,19950622,000000,16.59,16.801,16.554,16.766,3107808,0
+DIS.US,D,19950623,000000,16.766,16.801,16.623,16.766,2597107,0
+DIS.US,D,19950626,000000,16.307,16.307,16.061,16.061,8401161,0
+DIS.US,D,19950627,000000,16.025,16.025,15.71,15.814,4660686,0
+DIS.US,D,19950628,000000,15.886,15.99,15.745,15.85,3889697,0
+DIS.US,D,19950629,000000,15.814,15.886,15.568,15.71,4228345,0
+DIS.US,D,19950630,000000,15.779,15.814,15.603,15.639,3221256,0
+DIS.US,D,19950703,000000,15.673,15.814,15.533,15.603,1802949,0
+DIS.US,D,19950705,000000,15.498,15.603,15.428,15.498,4926769,0
+DIS.US,D,19950706,000000,15.559,15.735,15.524,15.701,5993139,0
+DIS.US,D,19950707,000000,15.664,15.735,15.524,15.63,4379274,0
+DIS.US,D,19950710,000000,15.701,15.701,15.277,15.419,3894468,0
+DIS.US,D,19950711,000000,15.24,15.348,15.172,15.277,6676571,0
+DIS.US,D,19950712,000000,15.313,15.454,15.136,15.136,4641608,0
+DIS.US,D,19950713,000000,15.382,15.454,15.136,15.454,5776458,0
+DIS.US,D,19950714,000000,15.382,15.49,15.313,15.454,4511804,0
+DIS.US,D,19950717,000000,15.419,15.454,15.313,15.382,2545320,0
+DIS.US,D,19950718,000000,15.313,15.419,15.136,15.136,4181333,0
+DIS.US,D,19950719,000000,15.068,15.172,14.257,15.101,7948380,0
+DIS.US,D,19950720,000000,15.313,15.382,14.89,15.24,3610329,0
+DIS.US,D,19950721,000000,15.313,15.524,15.313,15.419,7176707,0
+DIS.US,D,19950724,000000,15.419,15.735,15.419,15.524,3650530,0
+DIS.US,D,19950725,000000,15.701,15.771,15.63,15.735,3401481,0
+DIS.US,D,19950726,000000,16.051,16.194,16.018,16.051,6182906,0
+DIS.US,D,19950727,000000,16.194,16.264,16.123,16.157,3248855,0
+DIS.US,D,19950728,000000,16.194,16.23,16.051,16.194,1712326,0
+DIS.US,D,19950731,000000,16.194,17.33,16.194,16.554,23476168,0
+DIS.US,D,19950801,000000,16.907,17.751,16.801,17.364,25085944,0
+DIS.US,D,19950802,000000,17.4,17.504,16.977,17.118,12089849,0
+DIS.US,D,19950803,000000,16.941,16.977,16.511,16.766,8840995,0
+DIS.US,D,19950804,000000,16.766,16.801,16.335,16.37,7276873,0
+DIS.US,D,19950807,000000,16.297,16.335,15.982,16.051,6473857,0
+DIS.US,D,19950808,000000,16.09,16.37,16.018,16.37,8063534,0
+DIS.US,D,19950809,000000,16.44,16.511,16.23,16.297,6361429,0
+DIS.US,D,19950810,000000,16.37,16.554,16.23,16.335,4583690,0
+DIS.US,D,19950811,000000,16.335,16.335,15.806,15.948,5038176,0
+DIS.US,D,19950814,000000,15.948,16.907,15.911,16.661,9516250,0
+DIS.US,D,19950815,000000,16.801,16.907,16.511,16.871,10621800,0
+DIS.US,D,19950816,000000,16.977,17.011,16.661,16.695,5399652,0
+DIS.US,D,19950817,000000,16.695,16.837,16.59,16.695,3961923,0
+DIS.US,D,19950818,000000,16.766,16.837,16.661,16.731,4012688,0
+DIS.US,D,19950821,000000,16.766,16.837,16.59,16.661,3484273,0
+DIS.US,D,19950822,000000,16.661,16.731,16.511,16.59,3788852,0
+DIS.US,D,19950823,000000,16.623,16.623,16.157,16.194,4458657,0
+DIS.US,D,19950824,000000,16.264,16.297,15.771,15.842,8357212,0
+DIS.US,D,19950825,000000,15.982,16.09,15.948,16.018,4692369,0
+DIS.US,D,19950828,000000,16.051,16.051,15.911,15.948,2718394,0
+DIS.US,D,19950829,000000,15.948,15.982,15.842,15.911,2366117,0
+DIS.US,D,19950830,000000,16.018,16.051,15.911,15.982,2846495,0
+DIS.US,D,19950831,000000,15.982,16.018,15.842,15.877,2591654,0
+DIS.US,D,19950901,000000,15.911,15.982,15.735,15.806,2844108,0
+DIS.US,D,19950905,000000,15.735,15.771,15.524,15.559,4140791,0
+DIS.US,D,19950906,000000,15.595,15.701,15.559,15.664,4405166,0
+DIS.US,D,19950907,000000,15.701,15.771,15.524,15.595,4590163,0
+DIS.US,D,19950908,000000,15.664,15.701,15.382,15.454,4399034,0
+DIS.US,D,19950911,000000,15.49,15.735,15.49,15.595,5441556,0
+DIS.US,D,19950912,000000,15.735,15.948,15.559,15.911,4650808,0
+DIS.US,D,19950913,000000,15.911,16.23,15.877,16.194,6294653,0
+DIS.US,D,19950914,000000,16.297,16.297,16.018,16.264,3778290,0
+DIS.US,D,19950915,000000,16.23,16.264,16.157,16.23,6285455,0
+DIS.US,D,19950918,000000,16.194,16.335,16.194,16.23,2818898,0
+DIS.US,D,19950919,000000,16.264,16.554,16.23,16.405,4202456,0
+DIS.US,D,19950920,000000,16.405,16.44,16.264,16.335,2661158,0
+DIS.US,D,19950921,000000,16.335,16.37,16.09,16.264,3649510,0
+DIS.US,D,19950922,000000,16.157,16.157,16.018,16.09,3263842,0
+DIS.US,D,19950925,000000,16.09,16.405,16.018,16.405,3476436,0
+DIS.US,D,19950926,000000,16.475,16.695,16.44,16.511,3560246,0
+DIS.US,D,19950927,000000,16.44,16.44,16.194,16.37,4016775,0
+DIS.US,D,19950928,000000,16.37,16.405,16.194,16.264,2770180,0
+DIS.US,D,19950929,000000,16.23,16.297,16.157,16.194,2920084,0
+DIS.US,D,19951002,000000,16.157,16.335,16.051,16.09,2598811,0
+DIS.US,D,19951003,000000,16.194,16.194,15.982,16.051,2317057,0
+DIS.US,D,19951004,000000,16.09,16.23,16.09,16.23,1877222,0
+DIS.US,D,19951005,000000,16.23,16.264,16.051,16.157,2224048,0
+DIS.US,D,19951006,000000,16.123,16.297,16.123,16.157,1937526,0
+DIS.US,D,19951009,000000,16.123,16.123,15.806,15.842,2005321,0
+DIS.US,D,19951010,000000,15.806,15.842,15.701,15.771,3153459,0
+DIS.US,D,19951011,000000,15.869,15.902,15.727,15.763,2241422,0
+DIS.US,D,19951012,000000,15.797,15.797,15.586,15.655,2659794,0
+DIS.US,D,19951013,000000,15.797,16.361,15.763,16.256,4504309,0
+DIS.US,D,19951016,000000,16.256,16.256,15.972,16.08,2612778,0
+DIS.US,D,19951017,000000,16.08,16.114,15.832,15.902,2066988,0
+DIS.US,D,19951018,000000,15.869,15.972,15.869,15.939,3642014,0
+DIS.US,D,19951019,000000,15.939,16.08,15.832,16.08,3167086,0
+DIS.US,D,19951020,000000,16.042,16.22,16.01,16.184,5556030,0
+DIS.US,D,19951023,000000,16.149,16.184,16.08,16.114,3544917,0
+DIS.US,D,19951024,000000,16.042,16.325,16.042,16.325,3899236,0
+DIS.US,D,19951025,000000,16.397,16.465,16.289,16.361,4746199,0
+DIS.US,D,19951026,000000,16.361,16.361,16.132,16.22,2789258,0
+DIS.US,D,19951027,000000,16.08,16.149,15.902,16.114,3366050,0
+DIS.US,D,19951030,000000,16.184,16.289,16.149,16.289,2986178,0
+DIS.US,D,19951031,000000,16.289,16.465,16.289,16.289,2653320,0
+DIS.US,D,19951101,000000,16.289,16.361,16.22,16.325,1560035,0
+DIS.US,D,19951102,000000,16.397,16.397,16.256,16.289,2438684,0
+DIS.US,D,19951103,000000,16.361,16.511,16.289,16.465,3376613,0
+DIS.US,D,19951106,000000,16.431,16.431,16.289,16.397,3148689,0
+DIS.US,D,19951107,000000,16.431,16.465,16.361,16.397,2305133,0
+DIS.US,D,19951108,000000,16.511,17.074,16.431,16.898,7077566,0
+DIS.US,D,19951109,000000,16.934,16.934,16.616,16.722,4663070,0
+DIS.US,D,19951110,000000,16.685,16.828,16.651,16.792,2753144,0
+DIS.US,D,19951113,000000,16.685,16.722,16.431,16.431,4656258,0
+DIS.US,D,19951114,000000,16.545,16.545,16.042,16.042,5638475,0
+DIS.US,D,19951115,000000,16.184,16.397,16.184,16.361,4464790,0
+DIS.US,D,19951116,000000,16.361,16.545,16.256,16.325,4377570,0
+DIS.US,D,19951117,000000,16.325,16.828,16.289,16.757,7339219,0
+DIS.US,D,19951120,000000,16.757,17.109,16.722,17.039,6526325,0
+DIS.US,D,19951121,000000,17.144,17.354,17.074,17.214,5189442,0
+DIS.US,D,19951122,000000,17.285,17.778,17.285,17.532,8802157,0
+DIS.US,D,19951124,000000,17.569,17.673,17.532,17.673,2074823,0
+DIS.US,D,19951127,000000,17.955,18.166,17.778,17.778,8222979,0
+DIS.US,D,19951128,000000,17.214,17.495,17.003,17.391,8014475,0
+DIS.US,D,19951129,000000,17.532,17.637,17.252,17.427,5499474,0
+DIS.US,D,19951130,000000,17.495,17.495,16.898,17.003,6297718,0
+DIS.US,D,19951201,000000,17.074,17.321,17.039,17.321,4453887,0
+DIS.US,D,19951204,000000,17.391,17.532,17.285,17.532,3612374,0
+DIS.US,D,19951205,000000,17.532,17.778,17.427,17.673,4807186,0
+DIS.US,D,19951206,000000,17.742,17.814,17.673,17.709,5199666,0
+DIS.US,D,19951207,000000,17.637,17.637,17.18,17.285,5453821,0
+DIS.US,D,19951208,000000,17.321,17.391,17.18,17.233,3454634,0
+DIS.US,D,19951211,000000,17.285,17.637,17.285,17.427,4284219,0
+DIS.US,D,19951212,000000,17.427,17.461,17.285,17.391,2789258,0
+DIS.US,D,19951213,000000,17.354,17.354,17.144,17.214,3652233,0
+DIS.US,D,19951214,000000,17.321,17.321,17.003,17.18,6926638,0
+DIS.US,D,19951215,000000,17.321,17.321,17.144,17.285,8892441,0
+DIS.US,D,19951218,000000,17.144,17.144,16.792,16.828,4469896,0
+DIS.US,D,19951219,000000,16.828,16.969,16.757,16.863,3990202,0
+DIS.US,D,19951220,000000,16.934,17.144,16.828,16.863,4331235,0
+DIS.US,D,19951221,000000,16.828,17.109,16.757,17.003,2701357,0
+DIS.US,D,19951222,000000,17.074,17.285,17.039,17.18,3157887,0
+DIS.US,D,19951226,000000,17.252,17.252,17.039,17.074,1435338,0
+DIS.US,D,19951227,000000,17.109,17.109,16.969,17.039,2660137,0
+DIS.US,D,19951228,000000,16.969,16.969,16.792,16.792,3841320,0
+DIS.US,D,19951229,000000,16.819,16.819,16.6,16.669,3499604,0
+DIS.US,D,19960102,000000,16.741,17.242,16.741,17.242,5844254,0
+DIS.US,D,19960103,000000,17.346,17.522,17.171,17.346,7088129,0
+DIS.US,D,19960104,000000,17.561,17.735,17.101,17.134,8137807,0
+DIS.US,D,19960105,000000,17.206,17.453,17.171,17.453,7100393,0
+DIS.US,D,19960108,000000,17.522,17.628,17.487,17.561,1728339,0
+DIS.US,D,19960109,000000,17.593,17.702,17.346,17.585,6423096,0
+DIS.US,D,19960110,000000,17.206,17.346,16.819,16.889,6082741,0
+DIS.US,D,19960111,000000,17.101,17.134,16.925,17.101,3387176,0
+DIS.US,D,19960112,000000,17.171,17.206,16.925,16.995,2824350,0
+DIS.US,D,19960115,000000,16.995,17.134,16.96,16.995,2652638,0
+DIS.US,D,19960116,000000,16.995,16.995,16.774,16.995,4165319,0
+DIS.US,D,19960117,000000,16.96,17.029,16.774,16.853,4467853,0
+DIS.US,D,19960118,000000,16.995,16.995,16.819,16.925,4056978,0
+DIS.US,D,19960119,000000,16.853,17.029,16.853,16.995,5030680,0
+DIS.US,D,19960122,000000,17.029,17.134,16.925,17.134,4436512,0
+DIS.US,D,19960123,000000,17.242,17.417,17.066,17.134,8382425,0
+DIS.US,D,19960124,000000,17.242,17.487,17.134,17.206,7736468,0
+DIS.US,D,19960125,000000,17.275,17.312,17.029,17.066,5468809,0
+DIS.US,D,19960126,000000,17.029,17.275,16.995,17.206,4127503,0
+DIS.US,D,19960129,000000,17.346,17.593,17.312,17.487,4258329,0
+DIS.US,D,19960130,000000,17.663,18.052,17.593,18.016,5352978,0
+DIS.US,D,19960131,000000,17.981,18.227,17.947,18.193,5148220,0
+DIS.US,D,19960201,000000,18.121,18.121,17.628,17.663,5599637,0
+DIS.US,D,19960202,000000,17.663,17.702,17.453,17.561,4221874,0
+DIS.US,D,19960205,000000,17.417,17.522,17.171,17.453,6025163,0
+DIS.US,D,19960206,000000,17.382,17.735,17.206,17.735,8629423,0
+DIS.US,D,19960207,000000,17.805,18.087,17.717,18.052,7435298,0
+DIS.US,D,19960208,000000,18.121,18.121,17.91,18.016,6504521,0
+DIS.US,D,19960209,000000,18.052,18.087,17.593,17.769,21509342,0
+DIS.US,D,19960212,000000,17.91,18.016,17.769,17.91,4455932,0
+DIS.US,D,19960213,000000,17.769,18.087,17.769,18.016,5246679,0
+DIS.US,D,19960214,000000,18.016,18.263,17.981,18.121,7181138,0
+DIS.US,D,19960215,000000,18.156,18.369,18.087,18.087,4500221,0
+DIS.US,D,19960216,000000,18.052,18.193,17.981,18.156,5533885,0
+DIS.US,D,19960220,000000,18.016,18.156,17.702,17.947,3423289,0
+DIS.US,D,19960221,000000,17.947,18.052,17.84,18.052,2961988,0
+DIS.US,D,19960222,000000,18.121,18.369,18.087,18.263,4577899,0
+DIS.US,D,19960223,000000,18.333,18.44,18.193,18.404,6251385,0
+DIS.US,D,19960226,000000,18.333,18.554,18.263,18.404,4363602,0
+DIS.US,D,19960227,000000,18.369,18.474,18.193,18.404,4251513,0
+DIS.US,D,19960228,000000,18.554,18.73,18.554,18.659,4819448,0
+DIS.US,D,19960229,000000,18.554,18.659,18.404,18.554,3634519,0
+DIS.US,D,19960301,000000,18.622,18.73,18.51,18.695,4283198,0
+DIS.US,D,19960304,000000,18.835,18.975,18.799,18.906,5054530,0
+DIS.US,D,19960305,000000,18.941,18.957,18.799,18.906,3481546,0
+DIS.US,D,19960306,000000,18.87,18.941,18.835,18.835,5552623,0
+DIS.US,D,19960307,000000,18.799,19.046,18.73,18.941,4254581,0
+DIS.US,D,19960308,000000,18.87,19.187,18.369,18.59,9594610,0
+DIS.US,D,19960311,000000,18.695,18.906,18.59,18.799,6721542,0
+DIS.US,D,19960312,000000,18.766,19.222,18.73,19.187,7088809,0
+DIS.US,D,19960313,000000,19.259,19.574,19.187,19.434,10902532,0
+DIS.US,D,19960314,000000,19.646,19.786,19.54,19.752,25046763,0
+DIS.US,D,19960315,000000,19.715,19.752,19.504,19.611,12707186,0
+DIS.US,D,19960318,000000,19.611,19.611,18.87,18.941,16215989,0
+DIS.US,D,19960319,000000,19.046,19.046,18.156,18.404,12816889,0
+DIS.US,D,19960320,000000,18.554,18.59,18.404,18.474,8512909,0
+DIS.US,D,19960321,000000,18.44,18.51,17.981,18.263,8746282,0
+DIS.US,D,19960322,000000,18.333,18.474,18.156,18.369,6934134,0
+DIS.US,D,19960325,000000,18.554,18.554,18.121,18.156,5965544,0
+DIS.US,D,19960326,000000,18.121,18.333,18.087,18.263,4328510,0
+DIS.US,D,19960327,000000,18.297,18.369,18.193,18.263,3645761,0
+DIS.US,D,19960328,000000,18.227,18.263,18.156,18.263,4274338,0
+DIS.US,D,19960329,000000,18.333,18.369,18.087,18.087,3831440,0
+DIS.US,D,19960401,000000,18.263,18.369,18.193,18.369,3116324,0
+DIS.US,D,19960402,000000,18.44,18.59,18.404,18.554,4976168,0
+DIS.US,D,19960403,000000,18.59,18.59,18.474,18.59,3248512,0
+DIS.US,D,19960404,000000,18.554,18.59,18.263,18.404,4191893,0
+DIS.US,D,19960408,000000,18.121,18.404,18.016,18.227,6021078,0
+DIS.US,D,19960409,000000,18.297,18.297,18.016,18.016,3973510,0
+DIS.US,D,19960410,000000,17.947,18.016,17.233,17.268,10212968,0
+DIS.US,D,19960411,000000,17.374,17.443,17.056,17.127,12845849,0
+DIS.US,D,19960412,000000,17.233,17.513,17.092,17.41,8813400,0
+DIS.US,D,19960415,000000,17.551,17.692,17.337,17.551,5154695,0
+DIS.US,D,19960416,000000,17.62,17.805,17.162,17.654,4094115,0
+DIS.US,D,19960417,000000,17.735,17.805,17.62,17.692,4226645,0
+DIS.US,D,19960418,000000,17.735,17.91,17.692,17.84,3303364,0
+DIS.US,D,19960419,000000,17.91,18.016,17.805,17.91,4554392,0
+DIS.US,D,19960422,000000,18.016,18.052,17.62,17.769,5498794,0
+DIS.US,D,19960423,000000,17.769,17.769,17.374,17.513,7803245,0
+DIS.US,D,19960424,000000,17.478,17.478,16.95,17.197,18652630,0
+DIS.US,D,19960425,000000,17.268,17.513,17.197,17.374,8817147,0
+DIS.US,D,19960426,000000,17.513,17.805,17.443,17.551,6095689,0
+DIS.US,D,19960429,000000,17.513,17.62,17.478,17.551,3616462,0
+DIS.US,D,19960430,000000,17.62,17.62,17.478,17.585,3328916,0
+DIS.US,D,19960501,000000,17.478,17.513,17.162,17.162,7774624,0
+DIS.US,D,19960502,000000,17.197,17.233,16.916,17.02,6630915,0
+DIS.US,D,19960503,000000,17.233,17.233,16.6,16.741,8514952,0
+DIS.US,D,19960506,000000,16.845,17.092,16.633,17.056,6516104,0
+DIS.US,D,19960507,000000,17.02,17.02,16.81,16.845,4833759,0
+DIS.US,D,19960508,000000,16.669,16.774,16.413,16.741,8070007,0
+DIS.US,D,19960509,000000,16.81,16.88,16.413,16.528,6806716,0
+DIS.US,D,19960510,000000,16.741,16.916,16.562,16.81,5047715,0
+DIS.US,D,19960513,000000,16.95,17.268,16.88,17.233,6472495,0
+DIS.US,D,19960514,000000,17.374,17.374,17.197,17.268,4129884,0
+DIS.US,D,19960515,000000,17.337,17.41,17.02,17.127,6580494,0
+DIS.US,D,19960516,000000,17.02,17.337,16.986,17.233,4339754,0
+DIS.US,D,19960517,000000,17.303,17.478,17.303,17.374,5473241,0
+DIS.US,D,19960520,000000,17.478,17.585,17.337,17.551,5167639,0
+DIS.US,D,19960521,000000,17.692,17.735,17.337,17.692,4581306,0
+DIS.US,D,19960522,000000,17.84,17.84,17.692,17.805,4449457,0
+DIS.US,D,19960523,000000,17.84,17.947,17.551,17.585,4631728,0
+DIS.US,D,19960524,000000,17.769,17.84,17.62,17.735,4900197,0
+DIS.US,D,19960528,000000,17.84,17.875,17.478,17.62,3922404,0
+DIS.US,D,19960529,000000,17.62,17.62,17.162,17.162,4823539,0
+DIS.US,D,19960530,000000,17.233,17.41,17.092,17.374,4736663,0
+DIS.US,D,19960531,000000,17.443,17.513,17.197,17.233,3747628,0
+DIS.US,D,19960603,000000,17.162,17.233,17.092,17.127,3644740,0
+DIS.US,D,19960604,000000,17.162,17.162,16.916,17.056,6920507,0
+DIS.US,D,19960605,000000,17.02,17.197,16.88,17.162,5653128,0
+DIS.US,D,19960606,000000,17.692,18.087,17.513,17.735,8352781,0
+DIS.US,D,19960607,000000,17.551,17.947,17.374,17.947,7237351,0
+DIS.US,D,19960610,000000,17.981,17.981,17.692,17.692,3488361,0
+DIS.US,D,19960611,000000,17.735,17.84,17.62,17.692,5150605,0
+DIS.US,D,19960612,000000,17.692,17.84,17.62,17.692,3225687,0
+DIS.US,D,19960613,000000,17.692,17.735,17.513,17.513,2420628,0
+DIS.US,D,19960614,000000,17.478,17.513,17.268,17.443,3813725,0
+DIS.US,D,19960617,000000,17.513,17.62,17.41,17.585,2458103,0
+DIS.US,D,19960618,000000,17.513,17.62,17.268,17.303,3974190,0
+DIS.US,D,19960619,000000,17.337,17.41,17.268,17.337,3808955,0
+DIS.US,D,19960620,000000,17.443,17.551,17.268,17.513,4298530,0
+DIS.US,D,19960621,000000,17.585,17.91,17.443,17.875,9960517,0
+DIS.US,D,19960624,000000,17.84,17.84,17.62,17.654,3958859,0
+DIS.US,D,19960625,000000,17.735,17.981,17.735,17.947,5256220,0
+DIS.US,D,19960626,000000,17.805,17.84,17.551,17.692,4076738,0
+DIS.US,D,19960627,000000,17.735,17.947,17.692,17.91,3544235,0
+DIS.US,D,19960628,000000,18.016,18.087,17.769,17.84,5267803,0
+DIS.US,D,19960701,000000,17.769,17.805,17.551,17.654,3671994,0
+DIS.US,D,19960702,000000,17.692,17.692,17.337,17.374,5296761,0
+DIS.US,D,19960703,000000,17.41,17.41,17.02,17.303,7600871,0
+DIS.US,D,19960705,000000,17.092,17.127,16.845,16.845,3883566,0
+DIS.US,D,19960708,000000,16.81,17.056,16.669,16.741,7272443,0
+DIS.US,D,19960709,000000,16.741,16.81,16.307,16.307,7346375,0
+DIS.US,D,19960710,000000,16.484,16.554,16.274,16.521,6759359,0
+DIS.US,D,19960711,000000,16.449,16.484,15.92,15.956,8690069,0
+DIS.US,D,19960712,000000,15.956,16.343,15.956,16.166,6564482,0
+DIS.US,D,19960715,000000,16.484,16.521,15.524,15.595,9666837,0
+DIS.US,D,19960716,000000,15.63,16.025,15.313,15.92,14828001,0
+DIS.US,D,19960717,000000,16.274,16.307,15.886,15.92,7635962,0
+DIS.US,D,19960718,000000,16.097,16.307,15.99,16.274,4945850,0
+DIS.US,D,19960719,000000,16.307,16.413,16.097,16.307,4739389,0
+DIS.US,D,19960722,000000,16.202,16.239,15.92,15.92,5006150,0
+DIS.US,D,19960723,000000,15.99,16.025,15.735,15.771,5198300,0
+DIS.US,D,19960724,000000,15.49,15.735,15.382,15.454,5449392,0
+DIS.US,D,19960725,000000,15.524,15.664,15.382,15.454,6200281,0
+DIS.US,D,19960726,000000,15.454,15.559,15.209,15.382,10523342,0
+DIS.US,D,19960729,000000,15.313,15.559,15.136,15.172,6612862,0
+DIS.US,D,19960730,000000,15.209,15.735,15.172,15.701,6199941,0
+DIS.US,D,19960731,000000,15.63,15.886,15.559,15.806,6842488,0
+DIS.US,D,19960801,000000,15.92,16.379,15.92,16.307,6239121,0
+DIS.US,D,19960802,000000,16.695,16.695,16.449,16.484,5086213,0
+DIS.US,D,19960805,000000,16.59,16.695,16.521,16.59,3362646,0
+DIS.US,D,19960806,000000,16.661,16.801,16.59,16.766,4799350,0
+DIS.US,D,19960807,000000,16.766,16.766,16.484,16.59,4164980,0
+DIS.US,D,19960808,000000,16.554,16.59,16.307,16.343,4461382,0
+DIS.US,D,19960809,000000,16.343,16.343,16.166,16.239,3220918,0
+DIS.US,D,19960812,000000,16.307,16.623,16.061,16.623,3345610,0
+DIS.US,D,19960813,000000,16.623,16.623,16.379,16.484,2842066,0
+DIS.US,D,19960814,000000,16.484,16.521,16.413,16.521,3115984,0
+DIS.US,D,19960815,000000,16.484,16.731,16.343,16.449,2322169,0
+DIS.US,D,19960816,000000,16.484,16.521,16.413,16.521,2978682,0
+DIS.US,D,19960819,000000,16.661,16.661,16.413,16.484,2505118,0
+DIS.US,D,19960820,000000,16.484,16.484,16.274,16.274,2814129,0
+DIS.US,D,19960821,000000,16.274,16.484,16.166,16.449,2791302,0
+DIS.US,D,19960822,000000,16.449,16.695,16.413,16.521,3866872,0
+DIS.US,D,19960823,000000,16.449,16.623,16.307,16.59,3414771,0
+DIS.US,D,19960826,000000,16.623,16.871,16.554,16.871,3646440,0
+DIS.US,D,19960827,000000,16.916,16.986,16.695,16.766,2996058,0
+DIS.US,D,19960828,000000,16.766,16.766,16.484,16.554,1856438,0
+DIS.US,D,19960829,000000,16.521,16.59,16.132,16.413,3191958,0
+DIS.US,D,19960830,000000,16.379,16.379,16.025,16.202,4780272,0
+DIS.US,D,19960903,000000,16.097,16.202,16.025,16.202,2796753,0
+DIS.US,D,19960904,000000,16.166,16.202,16.025,16.132,2523858,0
+DIS.US,D,19960905,000000,16.097,16.166,15.806,15.806,3384450,0
+DIS.US,D,19960906,000000,15.92,16.274,15.806,16.202,4547237,0
+DIS.US,D,19960909,000000,16.307,16.554,16.239,16.554,3124841,0
+DIS.US,D,19960910,000000,16.554,16.554,16.307,16.449,4523388,0
+DIS.US,D,19960911,000000,16.413,16.661,16.379,16.661,3235227,0
+DIS.US,D,19960912,000000,16.766,17.233,16.731,17.197,7575320,0
+DIS.US,D,19960913,000000,17.303,17.374,17.162,17.268,6169277,0
+DIS.US,D,19960916,000000,17.374,17.551,17.127,17.127,4460702,0
+DIS.US,D,19960917,000000,17.162,17.478,17.02,17.374,4489318,0
+DIS.US,D,19960918,000000,17.374,17.478,17.268,17.41,3068626,0
+DIS.US,D,19960919,000000,17.41,18.052,17.303,18.052,7771899,0
+DIS.US,D,19960920,000000,17.947,18.016,17.726,17.947,9025651,0
+DIS.US,D,19960923,000000,17.947,18.087,17.866,18.087,3073398,0
+DIS.US,D,19960924,000000,17.981,18.121,17.796,17.832,3935351,0
+DIS.US,D,19960925,000000,17.866,17.947,17.796,17.796,3330961,0
+DIS.US,D,19960926,000000,17.832,18.087,17.585,17.62,3592613,0
+DIS.US,D,19960927,000000,17.654,17.91,17.513,17.91,2192705,0
+DIS.US,D,19960930,000000,17.832,18.156,17.832,17.981,4046758,0
+DIS.US,D,19961001,000000,18.052,18.087,17.761,17.761,3076802,0
+DIS.US,D,19961002,000000,17.761,18.052,17.761,17.866,3594998,0
+DIS.US,D,19961003,000000,18.016,18.016,17.832,17.947,3257030,0
+DIS.US,D,19961004,000000,18.087,18.404,18.016,18.227,5456546,0
+DIS.US,D,19961007,000000,18.193,18.297,18.156,18.227,2390987,0
+DIS.US,D,19961008,000000,18.121,18.297,18.052,18.087,2940526,0
+DIS.US,D,19961009,000000,18.007,18.149,17.866,18.078,3323804,0
+DIS.US,D,19961010,000000,18.078,18.149,17.938,18.112,2313990,0
+DIS.US,D,19961011,000000,18.219,18.324,18.112,18.219,1762405,0
+DIS.US,D,19961014,000000,18.253,18.404,18.253,18.253,1961374,0
+DIS.US,D,19961015,000000,18.29,18.404,18.078,18.324,2997079,0
+DIS.US,D,19961016,000000,18.253,18.685,18.219,18.65,4467513,0
+DIS.US,D,19961017,000000,18.721,18.757,18.44,18.474,3121091,0
+DIS.US,D,19961018,000000,18.44,18.51,18.369,18.51,3442369,0
+DIS.US,D,19961021,000000,18.51,18.757,18.474,18.685,3497220,0
+DIS.US,D,19961022,000000,18.685,19.003,18.685,18.965,4258669,0
+DIS.US,D,19961023,000000,18.932,18.932,18.721,18.825,5025571,0
+DIS.US,D,19961024,000000,18.79,18.898,18.51,18.615,3025700,0
+DIS.US,D,19961025,000000,18.544,18.862,18.544,18.862,2728615,0
+DIS.US,D,19961028,000000,18.862,19.055,18.825,18.898,3665861,0
+DIS.US,D,19961029,000000,18.965,18.965,18.721,18.721,2662518,0
+DIS.US,D,19961030,000000,18.757,18.825,18.685,18.685,1921513,0
+DIS.US,D,19961031,000000,18.721,18.79,18.544,18.757,3260778,0
+DIS.US,D,19961101,000000,18.862,18.898,18.544,18.65,3389900,0
+DIS.US,D,19961104,000000,18.615,19.073,18.615,19.038,3812361,0
+DIS.US,D,19961105,000000,19.038,19.259,19.003,19.259,4145217,0
+DIS.US,D,19961106,000000,19.144,19.363,18.965,19.293,3635883,0
+DIS.US,D,19961107,000000,19.328,19.646,19.259,19.646,5279046,0
+DIS.US,D,19961108,000000,19.54,19.574,19.328,19.504,4242315,0
+DIS.US,D,19961111,000000,19.504,20.034,19.504,20.034,5733532,0
+DIS.US,D,19961112,000000,19.997,20.358,19.893,20.184,6677933,0
+DIS.US,D,19961113,000000,20.112,20.289,19.961,20.112,4202113,0
+DIS.US,D,19961114,000000,19.856,20.184,19.82,20.112,4045056,0
+DIS.US,D,19961115,000000,20.184,20.782,20.147,20.569,10972033,0
+DIS.US,D,19961118,000000,20.498,20.498,20.217,20.322,3673358,0
+DIS.US,D,19961119,000000,20.322,20.498,20.112,20.217,4509078,0
+DIS.US,D,19961120,000000,20.112,20.429,20.112,20.429,5479034,0
+DIS.US,D,19961121,000000,20.498,20.605,20.322,20.569,3410003,0
+DIS.US,D,19961122,000000,20.64,20.886,20.498,20.536,4738708,0
+DIS.US,D,19961125,000000,20.536,20.965,20.358,20.933,5287905,0
+DIS.US,D,19961126,000000,21.178,21.997,21.178,21.635,16407799,0
+DIS.US,D,19961127,000000,21.425,21.458,20.965,21.037,7612456,0
+DIS.US,D,19961129,000000,20.933,21.073,20.782,21.037,2261184,0
+DIS.US,D,19961202,000000,21.073,21.212,20.782,21.037,5818024,0
+DIS.US,D,19961203,000000,21.037,21.073,20.429,20.464,4493065,0
+DIS.US,D,19961204,000000,20.464,20.498,20.034,20.498,5440192,0
+DIS.US,D,19961205,000000,20.464,20.464,20.217,20.464,3755122,0
+DIS.US,D,19961206,000000,19.997,20.393,19.786,20.358,5010238,0
+DIS.US,D,19961209,000000,20.358,20.886,20.217,20.816,4164295,0
+DIS.US,D,19961210,000000,20.745,21.001,20.711,20.852,3488019,0
+DIS.US,D,19961211,000000,20.569,20.782,20.322,20.536,5805758,0
+DIS.US,D,19961212,000000,20.569,20.569,19.961,19.997,5881051,0
+DIS.US,D,19961213,000000,19.786,20.147,19.752,19.997,5965544,0
+DIS.US,D,19961216,000000,20.034,20.217,19.611,19.752,3963287,0
+DIS.US,D,19961217,000000,19.752,20.289,19.715,20.184,6765830,0
+DIS.US,D,19961218,000000,20.184,20.498,20.184,20.358,4756421,0
+DIS.US,D,19961219,000000,20.393,20.605,20.289,20.605,4128183,0
+DIS.US,D,19961220,000000,21.001,21.001,20.498,20.605,10836778,0
+DIS.US,D,19961223,000000,20.536,20.605,20.393,20.536,2769155,0
+DIS.US,D,19961224,000000,20.498,20.569,20.217,20.358,1290549,0
+DIS.US,D,19961226,000000,20.322,20.464,20.184,20.322,1991013,0
+DIS.US,D,19961227,000000,20.429,20.536,20.217,20.289,1624085,0
+DIS.US,D,19961230,000000,20.358,20.393,19.893,19.928,3224325,0
+DIS.US,D,19961231,000000,19.928,20.076,19.752,19.856,3045459,0
+DIS.US,D,19970102,000000,19.856,19.893,19.003,19.178,9089021,0
+DIS.US,D,19970103,000000,19.574,19.752,19.399,19.715,5207842,0
+DIS.US,D,19970106,000000,19.786,19.856,19.54,19.646,4057999,0
+DIS.US,D,19970107,000000,19.646,19.646,19.434,19.611,4038920,0
+DIS.US,D,19970108,000000,19.68,19.786,19.25,19.353,3612374,0
+DIS.US,D,19970109,000000,19.353,19.601,19.178,19.25,5159120,0
+DIS.US,D,19970110,000000,18.965,19.353,18.932,19.353,5912055,0
+DIS.US,D,19970113,000000,19.531,19.531,19.353,19.391,5211588,0
+DIS.US,D,19970114,000000,19.531,19.82,19.391,19.752,5331512,0
+DIS.US,D,19970115,000000,19.68,19.893,19.497,19.715,6062982,0
+DIS.US,D,19970116,000000,19.786,19.786,19.531,19.646,5050780,0
+DIS.US,D,19970117,000000,19.68,19.997,19.646,19.961,6242867,0
+DIS.US,D,19970120,000000,20.209,20.209,20.034,20.103,4994568,0
+DIS.US,D,19970121,000000,19.786,19.928,19.752,19.893,5586693,0
+DIS.US,D,19970122,000000,19.928,20.209,19.752,20.174,5830628,0
+DIS.US,D,19970123,000000,20.156,20.429,20.067,20.067,9125475,0
+DIS.US,D,19970124,000000,20.103,20.393,19.82,20.314,5227943,0
+DIS.US,D,19970127,000000,20.349,20.498,20.138,20.429,5535929,0
+DIS.US,D,19970128,000000,21.107,21.318,20.64,20.711,9105034,0
+DIS.US,D,19970129,000000,20.852,21.028,20.745,21.028,6964798,0
+DIS.US,D,19970130,000000,21.107,21.142,20.569,20.64,4803439,0
+DIS.US,D,19970131,000000,20.745,20.924,20.711,20.782,3145284,0
+DIS.US,D,19970203,000000,20.711,20.782,20.536,20.782,3840978,0
+DIS.US,D,19970204,000000,20.782,20.816,20.677,20.711,2557248,0
+DIS.US,D,19970205,000000,20.924,21.178,20.569,20.745,5528773,0
+DIS.US,D,19970206,000000,20.852,21.142,20.816,21.107,5989730,0
+DIS.US,D,19970207,000000,21.212,21.494,21.178,21.39,5033066,0
+DIS.US,D,19970210,000000,21.635,21.962,21.565,21.565,6645909,0
+DIS.US,D,19970211,000000,21.635,21.671,21.282,21.39,4147602,0
+DIS.US,D,19970212,000000,21.425,21.926,21.425,21.855,3752738,0
+DIS.US,D,19970213,000000,21.962,22.489,21.812,22.066,6578112,0
+DIS.US,D,19970214,000000,22.243,22.605,22.137,22.279,6443194,0
+DIS.US,D,19970218,000000,21.962,22.243,21.891,22.103,4680789,0
+DIS.US,D,19970219,000000,21.671,22.032,21.671,21.706,4063451,0
+DIS.US,D,19970220,000000,21.706,21.812,21.249,21.318,3423970,0
+DIS.US,D,19970221,000000,21.425,21.706,21.39,21.494,4243338,0
+DIS.US,D,19970224,000000,21.318,21.706,21.249,21.565,3290078,0
+DIS.US,D,19970225,000000,21.891,21.926,21.39,21.706,3558203,0
+DIS.US,D,19970226,000000,21.777,21.777,20.956,21.529,4986390,0
+DIS.US,D,19970227,000000,21.565,21.706,21.529,21.635,3537419,0
+DIS.US,D,19970228,000000,21.282,21.458,21.178,21.178,3546277,0
+DIS.US,D,19970303,000000,20.745,21.353,20.745,20.924,5143450,0
+DIS.US,D,19970304,000000,20.956,20.956,20.677,20.745,4746199,0
+DIS.US,D,19970305,000000,20.711,21.142,20.464,20.956,5227943,0
+DIS.US,D,19970306,000000,21.064,21.529,20.924,21.425,5224534,0
+DIS.US,D,19970307,000000,21.565,21.777,21.494,21.671,5381595,0
+DIS.US,D,19970310,000000,21.635,21.962,21.458,21.891,2897259,0
+DIS.US,D,19970311,000000,22.103,22.137,21.891,21.997,3421928,0
+DIS.US,D,19970312,000000,21.926,21.962,21.425,21.494,4018140,0
+DIS.US,D,19970313,000000,21.353,21.458,20.886,20.886,3525835,0
+DIS.US,D,19970314,000000,21.028,21.458,20.992,21.318,4876348,0
+DIS.US,D,19970317,000000,21.282,21.741,21.142,21.671,3841320,0
+DIS.US,D,19970318,000000,21.635,21.812,21.353,21.529,3539466,0
+DIS.US,D,19970319,000000,21.318,21.458,21.107,21.39,3256689,0
+DIS.US,D,19970320,000000,21.39,21.425,21.142,21.249,2895554,0
+DIS.US,D,19970321,000000,21.282,21.282,21.028,21.107,4693395,0
+DIS.US,D,19970324,000000,21.107,21.425,21.064,21.39,4277407,0
+DIS.US,D,19970325,000000,21.425,21.529,21.249,21.318,4304322,0
+DIS.US,D,19970326,000000,21.458,21.565,21.282,21.458,3515618,0
+DIS.US,D,19970327,000000,21.494,21.565,20.886,21.39,4502605,0
+DIS.US,D,19970331,000000,21.107,21.107,20.605,20.782,5711726,0
+DIS.US,D,19970401,000000,20.393,20.956,20.244,20.64,4843299,0
+DIS.US,D,19970402,000000,20.536,21.064,20.279,20.64,4756081,0
+DIS.US,D,19970403,000000,20.498,20.745,20.314,20.711,3810998,0
+DIS.US,D,19970404,000000,20.605,21.028,20.498,21.028,4013029,0
+DIS.US,D,19970407,000000,21.107,21.142,20.924,21.028,2242104,0
+DIS.US,D,19970408,000000,21.028,21.064,20.816,21.064,2425397,0
+DIS.US,D,19970409,000000,21.107,21.178,20.965,21.073,2448565,0
+DIS.US,D,19970410,000000,21.178,21.458,21.107,21.142,4553027,0
+DIS.US,D,19970411,000000,20.745,21.318,20.677,20.677,5869126,0
+DIS.US,D,19970414,000000,20.569,20.605,20.103,20.322,4870213,0
+DIS.US,D,19970415,000000,20.569,21.178,20.358,21.107,4089346,0
+DIS.US,D,19970416,000000,21.037,21.608,20.965,21.608,6023462,0
+DIS.US,D,19970417,000000,21.608,21.82,21.494,21.645,3795666,0
+DIS.US,D,19970418,000000,21.645,21.997,21.565,21.926,3831440,0
+DIS.US,D,19970421,000000,21.926,22.252,21.784,21.962,4806163,0
+DIS.US,D,19970422,000000,21.962,22.535,21.82,22.357,7330362,0
+DIS.US,D,19970423,000000,22.428,22.744,22.357,22.605,7645161,0
+DIS.US,D,19970424,000000,22.744,22.815,22.207,22.357,4729509,0
+DIS.US,D,19970425,000000,22.207,22.357,22.032,22.103,3853582,0
+DIS.US,D,19970428,000000,22.066,22.357,22.066,22.173,3472688,0
+DIS.US,D,19970429,000000,22.428,23.107,22.357,23.07,7573955,0
+DIS.US,D,19970430,000000,22.851,23.573,22.851,23.353,7928621,0
+DIS.US,D,19970501,000000,23.282,23.423,22.929,23.141,3841320,0
+DIS.US,D,19970502,000000,23.176,23.282,22.965,22.965,3981003,0
+DIS.US,D,19970505,000000,22.815,23.493,22.78,23.458,4835803,0
+DIS.US,D,19970506,000000,23.353,23.537,23.246,23.493,4980255,0
+DIS.US,D,19970507,000000,23.493,23.493,22.929,23,3911843,0
+DIS.US,D,19970508,000000,22.851,23.388,22.78,23.211,5387727,0
+DIS.US,D,19970509,000000,23.246,23.493,23.141,23.493,3948296,0
+DIS.US,D,19970512,000000,23.537,24.32,23.537,24.136,5319928,0
+DIS.US,D,19970513,000000,24.065,24.101,23.676,23.889,4003149,0
+DIS.US,D,19970514,000000,24.065,24.18,23.818,23.889,3335390,0
+DIS.US,D,19970515,000000,23.784,23.818,23.61,23.676,2920084,0
+DIS.US,D,19970516,000000,23.537,23.61,23.107,23.107,6276599,0
+DIS.US,D,19970519,000000,23.141,23.818,23.07,23.784,3234884,0
+DIS.US,D,19970520,000000,23.642,23.889,23.317,23.855,4507035,0
+DIS.US,D,19970521,000000,23.818,23.925,23.388,23.458,3556840,0
+DIS.US,D,19970522,000000,23.573,23.642,23.353,23.458,3112915,0
+DIS.US,D,19970523,000000,23.642,23.889,23.537,23.784,1669739,0
+DIS.US,D,19970527,000000,23.61,23.959,23.458,23.925,3005938,0
+DIS.US,D,19970528,000000,23.855,24.03,23.642,23.959,2863187,0
+DIS.US,D,19970529,000000,23.997,23.997,23.537,23.676,2982432,0
+DIS.US,D,19970530,000000,23.176,23.493,22.894,23.388,4328510,0
+DIS.US,D,19970602,000000,23.537,23.537,23.07,23.107,2863529,0
+DIS.US,D,19970603,000000,23.07,23.141,22.965,23.034,2979704,0
+DIS.US,D,19970604,000000,22.965,23.034,22.815,22.815,3025700,0
+DIS.US,D,19970605,000000,22.929,23.317,22.815,23.07,3339820,0
+DIS.US,D,19970606,000000,23.176,23.282,22.894,23.246,4340434,0
+DIS.US,D,19970609,000000,23.246,23.423,23.107,23.141,3629749,0
+DIS.US,D,19970610,000000,23.211,23.423,23.141,23.388,4140448,0
+DIS.US,D,19970611,000000,23.388,23.388,23.107,23.246,4547917,0
+DIS.US,D,19970612,000000,23.353,23.388,23.211,23.317,5640863,0
+DIS.US,D,19970613,000000,23.423,23.997,23.388,23.855,6458525,0
+DIS.US,D,19970616,000000,23.855,23.959,23.715,23.959,4479437,0
+DIS.US,D,19970617,000000,23.997,24.101,23.642,23.997,5004446,0
+DIS.US,D,19970618,000000,23.715,23.818,23.573,23.573,3718328,0
+DIS.US,D,19970619,000000,23.573,23.889,23.246,23.818,5470856,0
+DIS.US,D,19970620,000000,23.75,23.818,23.423,23.493,6142020,0
+DIS.US,D,19970623,000000,23.493,23.537,23,23.034,3079871,0
+DIS.US,D,19970624,000000,23.141,23.573,23,23.573,4900877,0
+DIS.US,D,19970625,000000,23.493,23.757,23.107,23.423,5556370,0
+DIS.US,D,19970626,000000,23.423,23.493,23.141,23.298,4610264,0
+DIS.US,D,19970627,000000,23.406,23.406,22.815,22.833,6158035,0
+DIS.US,D,19970630,000000,22.851,22.984,22.498,22.929,8506778,0
+DIS.US,D,19970701,000000,22.78,22.78,22.252,22.445,7178071,0
+DIS.US,D,19970702,000000,22.155,22.207,21.839,21.962,10112466,0
+DIS.US,D,19970703,000000,22.252,22.428,22.032,22.066,6056507,0
+DIS.US,D,19970707,000000,22.269,22.357,21.442,21.715,11554280,0
+DIS.US,D,19970708,000000,21.997,22.392,21.962,22.304,9793236,0
+DIS.US,D,19970709,000000,22.445,22.463,21.979,22.049,7395775,0
+DIS.US,D,19970710,000000,22.032,22.304,21.926,21.997,5706956,0
+DIS.US,D,19970711,000000,21.909,22.032,21.68,21.873,6306575,0
+DIS.US,D,19970714,000000,21.855,22.217,21.82,22.146,6621037,0
+DIS.US,D,19970715,000000,22.181,22.304,21.909,22.304,5530138,0
+DIS.US,D,19970716,000000,22.357,22.754,22.339,22.568,7084384,0
+DIS.US,D,19970717,000000,22.552,22.568,21.855,22.252,6746073,0
+DIS.US,D,19970718,000000,22.032,22.032,21.529,21.715,8091810,0
+DIS.US,D,19970721,000000,21.715,21.732,21.124,21.514,5433040,0
+DIS.US,D,19970722,000000,21.855,22.322,21.529,22.217,9528516,0
+DIS.US,D,19970723,000000,22.656,22.788,22.252,22.304,7210780,0
+DIS.US,D,19970724,000000,22.304,22.788,21.891,22.7,5935221,0
+DIS.US,D,19970725,000000,22.675,22.675,22.392,22.605,4744156,0
+DIS.US,D,19970728,000000,22.605,22.842,22.605,22.788,3439300,0
+DIS.US,D,19970729,000000,22.788,23.019,22.754,22.929,5104953,0
+DIS.US,D,19970730,000000,23.089,23.246,23.019,23.158,5396242,0
+DIS.US,D,19970731,000000,23.29,23.378,23.124,23.124,4271616,0
+DIS.US,D,19970801,000000,23.124,23.274,22.965,23.052,4767664,0
+DIS.US,D,19970804,000000,23,23.29,22.842,23.158,4268548,0
+DIS.US,D,19970805,000000,23.176,23.176,22.842,22.877,4196662,0
+DIS.US,D,19970806,000000,22.842,23.176,22.788,23.124,3922745,0
+DIS.US,D,19970807,000000,23.176,23.246,22.587,22.638,3948296,0
+DIS.US,D,19970808,000000,22.463,22.737,22.357,22.656,4424247,0
+DIS.US,D,19970811,000000,22.656,22.948,22.217,22.788,4460702,0
+DIS.US,D,19970812,000000,22.788,23,22.392,22.428,6202326,0
+DIS.US,D,19970813,000000,22.656,22.877,22.146,22.605,6174388,0
+DIS.US,D,19970814,000000,22.675,22.912,22.217,22.568,5238161,0
+DIS.US,D,19970815,000000,22.217,22.498,21.891,21.926,5699123,0
+DIS.US,D,19970818,000000,22.146,22.552,21.75,22.498,6587308,0
+DIS.US,D,19970819,000000,22.515,22.806,22.322,22.806,8330638,0
+DIS.US,D,19970820,000000,22.806,23.07,22.675,23,4535993,0
+DIS.US,D,19970821,000000,22.965,23.019,22.445,22.568,3410003,0
+DIS.US,D,19970822,000000,22.085,22.411,22.085,22.357,4085257,0
+DIS.US,D,19970825,000000,22.411,22.622,22.288,22.411,3033193,0
+DIS.US,D,19970826,000000,22.428,22.515,22.181,22.181,3318695,0
+DIS.US,D,19970827,000000,22.217,22.605,21.997,22.463,3885948,0
+DIS.US,D,19970828,000000,22.463,22.568,22.066,22.252,4727464,0
+DIS.US,D,19970829,000000,22.066,22.357,21.979,21.979,3143238,0
+DIS.US,D,19970902,000000,22.032,22.605,22.032,22.605,3067946,0
+DIS.US,D,19970903,000000,22.605,22.929,22.605,22.771,3431467,0
+DIS.US,D,19970904,000000,22.737,22.754,22.128,22.234,5884456,0
+DIS.US,D,19970905,000000,22.428,22.498,22.181,22.375,3890380,0
+DIS.US,D,19970908,000000,22.656,22.656,22.288,22.288,2569512,0
+DIS.US,D,19970909,000000,22.288,22.638,22.164,22.463,3141195,0
+DIS.US,D,19970910,000000,22.392,22.445,22.234,22.252,2498646,0
+DIS.US,D,19970911,000000,21.962,21.997,21.301,21.68,8147686,0
+DIS.US,D,19970912,000000,21.803,22.128,21.715,22.066,5286883,0
+DIS.US,D,19970915,000000,22.128,22.198,21.962,22.085,2681938,0
+DIS.US,D,19970916,000000,22.164,22.718,22.146,22.622,4147943,0
+DIS.US,D,19970917,000000,22.965,22.965,22.463,22.568,4145900,0
+DIS.US,D,19970918,000000,22.535,22.842,22.252,22.7,5976104,0
+DIS.US,D,19970919,000000,22.824,22.877,22.675,22.877,4475009,0
+DIS.US,D,19970922,000000,22.894,22.948,22.754,22.771,3278152,0
+DIS.US,D,19970923,000000,22.806,22.806,22.498,22.605,3049204,0
+DIS.US,D,19970924,000000,22.622,22.877,22.515,22.515,3420222,0
+DIS.US,D,19970925,000000,22.535,22.788,22.392,22.788,3512210,0
+DIS.US,D,19970926,000000,22.718,22.948,22.656,22.754,3747968,0
+DIS.US,D,19970929,000000,22.675,23.176,22.638,22.894,3571148,0
+DIS.US,D,19970930,000000,22.824,23.307,22.824,23.07,4221191,0
+DIS.US,D,19971001,000000,23.176,23.573,23.124,23.468,4765961,0
+DIS.US,D,19971002,000000,23.592,24.02,23.537,23.987,5801668,0
+DIS.US,D,19971003,000000,24.559,24.559,24.04,24.144,6319184,0
+DIS.US,D,19971006,000000,24.144,24.18,23.676,23.75,2992650,0
+DIS.US,D,19971007,000000,23.917,24.452,23.818,24.374,3729572,0
+DIS.US,D,19971008,000000,24.286,24.304,23.784,24.04,4954365,0
+DIS.US,D,19971009,000000,23.968,24.162,23.845,24.092,2684326,0
+DIS.US,D,19971010,000000,23.968,24.057,23.818,23.951,3142217,0
+DIS.US,D,19971013,000000,24.092,24.286,24.075,24.215,1684050,0
+DIS.US,D,19971014,000000,24.391,24.857,24.286,24.735,4197002,0
+DIS.US,D,19971015,000000,24.717,25.166,24.576,24.903,5970995,0
+DIS.US,D,19971016,000000,24.821,24.867,23.951,24.347,4495450,0
+DIS.US,D,19971017,000000,24.18,24.215,23.307,23.676,6672483,0
+DIS.US,D,19971020,000000,23.845,23.968,23.642,23.951,3618843,0
+DIS.US,D,19971021,000000,24.02,24.11,23.809,23.987,3225006,0
+DIS.US,D,19971022,000000,23.987,24.18,23.784,23.809,3542190,0
+DIS.US,D,19971023,000000,23.61,23.767,23.396,23.592,4492044,0
+DIS.US,D,19971024,000000,24.127,24.329,23.537,23.61,7446539,0
+DIS.US,D,19971027,000000,23.468,23.732,22.288,22.288,6076608,0
+DIS.US,D,19971028,000000,21.494,23.715,21.494,23.592,10240906,0
+DIS.US,D,19971029,000000,23.592,24.004,23.29,23.767,5682426,0
+DIS.US,D,19971030,000000,23.431,23.828,23.07,23.107,4141130,0
+DIS.US,D,19971031,000000,23.451,23.864,23.414,23.61,3943868,0
+DIS.US,D,19971103,000000,23.899,24.506,23.845,24.506,4120346,0
+DIS.US,D,19971104,000000,24.559,24.735,24.4,24.717,3899576,0
+DIS.US,D,19971105,000000,24.488,24.735,24.347,24.4,4550644,0
+DIS.US,D,19971106,000000,24.365,24.867,24.215,24.753,4737343,0
+DIS.US,D,19971107,000000,24.365,25.079,24.215,24.735,4898492,0
+DIS.US,D,19971110,000000,24.989,25.008,24.47,24.488,2389625,0
+DIS.US,D,19971111,000000,24.63,24.839,24.506,24.647,1984880,0
+DIS.US,D,19971112,000000,24.506,24.735,23.809,23.809,4915526,0
+DIS.US,D,19971113,000000,24.02,24.452,24.02,24.267,4930857,0
+DIS.US,D,19971114,000000,24.452,25.079,24.4,24.839,5440875,0
+DIS.US,D,19971117,000000,25.22,25.72,25.184,25.511,5669819,0
+DIS.US,D,19971118,000000,25.288,25.879,25.149,25.579,7189314,0
+DIS.US,D,19971119,000000,25.703,26.187,25.615,26.187,5541041,0
+DIS.US,D,19971120,000000,26.153,26.26,25.94,25.995,8011749,0
+DIS.US,D,19971121,000000,26.119,27.156,26.082,27.156,8518701,0
+DIS.US,D,19971124,000000,27,27,26.53,26.831,8049225,0
+DIS.US,D,19971125,000000,26.794,27.016,26.621,26.831,4725078,0
+DIS.US,D,19971126,000000,26.945,27.331,26.917,27.086,4462402,0
+DIS.US,D,19971128,000000,27.156,27.315,27.123,27.208,1865638,0
+DIS.US,D,19971201,000000,27.049,28.073,26.981,27.975,4209949,0
+DIS.US,D,19971202,000000,27.923,28.019,27.421,27.676,5026252,0
+DIS.US,D,19971203,000000,27.607,27.73,27,27.28,3984072,0
+DIS.US,D,19971204,000000,26.812,26.917,26.726,26.812,8009363,0
+DIS.US,D,19971205,000000,26.654,27.067,26.654,26.945,6137254,0
+DIS.US,D,19971208,000000,27.14,27.14,26.917,27.049,3745924,0
+DIS.US,D,19971209,000000,27.067,27.315,26.778,27.032,4248788,0
+DIS.US,D,19971210,000000,26.849,26.945,26.726,26.885,3223983,0
+DIS.US,D,19971211,000000,26.654,26.726,26.383,26.602,3880840,0
+DIS.US,D,19971212,000000,26.689,27.104,26.621,26.831,4357129,0
+DIS.US,D,19971215,000000,27.067,27.888,27,27.833,6444215,0
+DIS.US,D,19971216,000000,27.833,27.833,27.421,27.518,4837506,0
+DIS.US,D,19971217,000000,27.658,27.782,27.607,27.746,3167426,0
+DIS.US,D,19971218,000000,27.799,28.037,27.589,27.888,4695099,0
+DIS.US,D,19971219,000000,27.607,27.623,26.726,27.456,8886650,0
+DIS.US,D,19971222,000000,27.456,28.073,27.439,27.904,3745585,0
+DIS.US,D,19971223,000000,28.001,28.23,27.923,27.941,4724058,0
+DIS.US,D,19971224,000000,27.941,28.001,27.172,27.227,1865638,0
+DIS.US,D,19971226,000000,27.385,27.57,27.191,27.245,733854,0
+DIS.US,D,19971229,000000,27.482,27.923,27.368,27.799,2587568,0
+DIS.US,D,19971230,000000,28.124,28.731,28.09,28.37,6818981,0
+DIS.US,D,19971231,000000,28.407,28.731,28.284,28.37,4588458,0
+DIS.US,D,19980102,000000,28.609,28.609,28.267,28.558,3321421,0
+DIS.US,D,19980105,000000,28.803,28.872,28.001,28.321,13321796,0
+DIS.US,D,19980106,000000,28.23,28.284,28.09,28.212,4819793,0
+DIS.US,D,19980107,000000,28.142,28.267,27.95,28.267,5008533,0
+DIS.US,D,19980108,000000,28.212,28.248,27.817,28.037,3166064,0
+DIS.US,D,19980109,000000,28.037,28.055,27.552,27.552,6080358,0
+DIS.US,D,19980112,000000,27,27.589,26.849,27.104,6884734,0
+DIS.US,D,19980113,000000,27.086,27.411,26.9,27.262,5679021,0
+DIS.US,D,19980114,000000,27.28,27.869,27.032,27.692,3839277,0
+DIS.US,D,19980115,000000,27.482,27.57,27.172,27.464,3397056,0
+DIS.US,D,19980116,000000,27.623,27.71,27.331,27.589,5027275,0
+DIS.US,D,19980120,000000,27.833,28.625,27.764,28.52,4552347,0
+DIS.US,D,19980121,000000,28.416,28.558,28.142,28.38,3989861,0
+DIS.US,D,19980122,000000,28.301,28.301,27.641,27.692,3020247,0
+DIS.US,D,19980123,000000,27.984,28.468,27.782,28.301,6198918,0
+DIS.US,D,19980126,000000,28.38,28.502,27.833,27.95,3468600,0
+DIS.US,D,19980127,000000,28.398,29.887,28.38,29.49,11015982,0
+DIS.US,D,19980128,000000,29.832,30.634,29.701,30.132,10035809,0
+DIS.US,D,19980129,000000,30.062,31.102,30.027,30.495,6232308,0
+DIS.US,D,19980130,000000,30.44,30.961,30.222,30.67,4848409,0
+DIS.US,D,19980202,000000,30.67,31.357,30.652,31.224,6255135,0
+DIS.US,D,19980203,000000,30.925,31.065,30.634,30.996,4735981,0
+DIS.US,D,19980204,000000,30.836,31.206,30.794,31.083,3866192,0
+DIS.US,D,19980205,000000,31.206,31.392,30.836,31.083,3963968,0
+DIS.US,D,19980206,000000,31.083,31.321,31.013,31.153,2516360,0
+DIS.US,D,19980209,000000,31.339,31.462,30.873,30.908,2930647,0
+DIS.US,D,19980210,000000,31.049,31.321,30.562,31.135,3807590,0
+DIS.US,D,19980211,000000,31.135,31.806,31.083,31.806,4397332,0
+DIS.US,D,19980212,000000,31.569,31.692,31.243,31.604,4665798,0
+DIS.US,D,19980213,000000,31.375,32.032,31.375,31.983,3283944,0
+DIS.US,D,19980217,000000,32.193,32.432,32.071,32.432,5016713,0
+DIS.US,D,19980218,000000,32.414,33.073,32.174,32.968,4083212,0
+DIS.US,D,19980219,000000,32.915,33.144,32.573,32.774,4182013,0
+DIS.US,D,19980220,000000,32.774,32.968,32.501,32.825,4721670,0
+DIS.US,D,19980223,000000,32.88,33.214,32.573,32.732,5127779,0
+DIS.US,D,19980224,000000,32.624,32.695,32.015,32.123,5687196,0
+DIS.US,D,19980225,000000,31.983,32.174,31.859,31.93,4709405,0
+DIS.US,D,19980226,000000,31.569,31.892,31.277,31.569,4957431,0
+DIS.US,D,19980227,000000,31.277,32.325,31.277,32.123,5124371,0
+DIS.US,D,19980302,000000,31.93,32.123,31.277,31.392,4185081,0
+DIS.US,D,19980303,000000,31.375,31.762,31.277,31.569,3536738,0
+DIS.US,D,19980304,000000,30.67,30.686,30.044,30.67,13062190,0
+DIS.US,D,19980305,000000,30.132,30.389,30.062,30.184,7426437,0
+DIS.US,D,19980306,000000,30.459,30.545,30.167,30.307,4504990,0
+DIS.US,D,19980309,000000,30.24,30.545,30.203,30.373,3828712,0
+DIS.US,D,19980310,000000,30.476,30.476,30.274,30.389,3475414,0
+DIS.US,D,19980311,000000,30.274,30.29,29.955,30.08,3977938,0
+DIS.US,D,19980312,000000,30.184,30.512,30.01,30.405,3693460,0
+DIS.US,D,19980313,000000,30.961,30.961,30.151,30.421,3423970,0
+DIS.US,D,19980316,000000,30.545,31.569,30.476,31.462,4296826,0
+DIS.US,D,19980317,000000,31.135,31.206,30.618,30.908,3737066,0
+DIS.US,D,19980318,000000,30.775,30.855,30.421,30.794,3414091,0
+DIS.US,D,19980319,000000,30.836,30.908,30.354,30.512,3675742,0
+DIS.US,D,19980320,000000,30.562,30.704,30.24,30.704,5736597,0
+DIS.US,D,19980323,000000,29.993,30.354,29.49,29.561,8747304,0
+DIS.US,D,19980324,000000,30.132,30.794,30.027,30.686,8995331,0
+DIS.US,D,19980325,000000,30.704,30.819,30.389,30.67,4088663,0
+DIS.US,D,19980326,000000,30.459,31.031,30.459,30.908,3635199,0
+DIS.US,D,19980327,000000,30.979,31.049,30.704,30.775,3587162,0
+DIS.US,D,19980330,000000,30.704,30.855,30.274,30.29,3125182,0
+DIS.US,D,19980331,000000,30.405,30.855,30.274,30.634,4204838,0
+DIS.US,D,19980401,000000,30.704,30.704,30.116,30.421,5122668,0
+DIS.US,D,19980402,000000,30.421,31.26,30.257,31.243,5227261,0
+DIS.US,D,19980403,000000,31.55,31.842,31.031,31.842,4867148,0
+DIS.US,D,19980406,000000,31.91,31.91,31.065,31.102,3483250,0
+DIS.US,D,19980407,000000,31.112,31.162,30.767,31.005,2751781,0
+DIS.US,D,19980408,000000,31.039,31.039,30.381,30.75,3647805,0
+DIS.US,D,19980409,000000,30.846,31.454,30.609,31.349,4209949,0
+DIS.US,D,19980413,000000,31.349,31.726,31.313,31.683,4178266,0
+DIS.US,D,19980414,000000,32.263,32.544,32.042,32.526,5460979,0
+DIS.US,D,19980415,000000,32.624,32.993,32.335,32.641,6821707,0
+DIS.US,D,19980416,000000,32.608,32.608,32.174,32.193,4471601,0
+DIS.US,D,19980417,000000,32.263,32.608,32.08,32.582,4529860,0
+DIS.US,D,19980420,000000,32.624,33.303,32.608,33.162,6032659,0
+DIS.US,D,19980421,000000,33.195,33.612,32.906,33.558,5344801,0
+DIS.US,D,19980422,000000,33.504,35.065,33.251,35.065,4292056,0
+DIS.US,D,19980423,000000,35.926,36.684,35.476,35.548,30787789,0
+DIS.US,D,19980424,000000,35.548,35.548,34.438,35.099,17606700,0
+DIS.US,D,19980427,000000,34.649,34.905,34.272,34.755,8288393,0
+DIS.US,D,19980428,000000,35.565,35.636,35.207,35.495,8551066,0
+DIS.US,D,19980429,000000,35.617,35.786,35.354,35.6,4964248,0
+DIS.US,D,19980430,000000,35.873,36.104,35.654,35.803,5735576,0
+DIS.US,D,19980501,000000,35.909,36.12,35.749,36.12,4211313,0
+DIS.US,D,19980504,000000,36.411,36.894,36.305,36.534,4997973,0
+DIS.US,D,19980505,000000,36.737,36.737,35.856,36.411,4419476,0
+DIS.US,D,19980506,000000,36.357,36.375,35.636,35.69,3457015,0
+DIS.US,D,19980507,000000,34.633,34.649,34.184,34.254,12480964,0
+DIS.US,D,19980508,000000,34.272,34.473,34.166,34.341,6929024,0
+DIS.US,D,19980511,000000,34.456,34.853,34.376,34.737,4390859,0
+DIS.US,D,19980512,000000,34.667,34.667,34.131,34.148,4133634,0
+DIS.US,D,19980513,000000,34.148,34.376,33.912,34.062,4760171,0
+DIS.US,D,19980514,000000,33.462,33.735,33.195,33.355,8135761,0
+DIS.US,D,19980515,000000,32.906,32.924,31.779,31.796,17119848,0
+DIS.US,D,19980518,000000,31.902,32.335,31.349,31.523,10299845,0
+DIS.US,D,19980519,000000,31.974,32.132,31.647,31.884,7945313,0
+DIS.US,D,19980520,000000,32.042,33.111,32.008,32.943,7638686,0
+DIS.US,D,19980521,000000,33.011,33.558,32.943,33.319,6400267,0
+DIS.US,D,19980522,000000,33.444,33.558,33.195,33.427,4425267,0
+DIS.US,D,19980526,000000,33.541,33.558,31.92,32.115,6643866,0
+DIS.US,D,19980527,000000,31.884,33.011,31.815,32.854,8094539,0
+DIS.US,D,19980528,000000,32.854,32.871,32.193,32.582,4069245,0
+DIS.US,D,19980529,000000,32.765,32.835,32.508,32.544,3550367,0
+DIS.US,D,19980601,000000,32.732,32.732,31.726,31.851,4591525,0
+DIS.US,D,19980602,000000,32.132,32.193,31.49,31.647,7124583,0
+DIS.US,D,19980603,000000,31.851,32.008,31.349,31.49,4432084,0
+DIS.US,D,19980604,000000,31.419,31.577,31.057,31.49,4357809,0
+DIS.US,D,19980605,000000,32.459,33.031,32.193,32.961,9970057,0
+DIS.US,D,19980608,000000,32.961,33.319,32.66,33.303,6940266,0
+DIS.US,D,19980609,000000,33.319,33.478,32.977,33.478,4615715,0
+DIS.US,D,19980610,000000,33.77,34.404,33.628,34.007,7858436,0
+DIS.US,D,19980611,000000,34.026,34.131,33.355,33.392,5246341,0
+DIS.US,D,19980612,000000,33.409,33.478,32.544,33.073,6562779,0
+DIS.US,D,19980615,000000,32.676,33.055,32.246,32.246,5312434,0
+DIS.US,D,19980616,000000,32.476,32.8,32.263,32.441,6865655,0
+DIS.US,D,19980617,000000,32.765,33.409,32.476,32.854,7323206,0
+DIS.US,D,19980618,000000,32.854,32.888,32.174,32.193,8179030,0
+DIS.US,D,19980619,000000,31.49,31.577,30.713,30.916,23666274,0
+DIS.US,D,19980622,000000,30.363,31.313,30.035,31.26,17204000,0
+DIS.US,D,19980623,000000,31.577,31.726,31.215,31.541,7027142,0
+DIS.US,D,19980624,000000,31.594,32.563,31.523,32.385,6998866,0
+DIS.US,D,19980625,000000,32.459,32.746,32.061,32.335,7002274,0
+DIS.US,D,19980626,000000,32.263,32.299,31.726,31.762,5159463,0
+DIS.US,D,19980629,000000,32.263,32.695,32.157,32.526,6039475,0
+DIS.US,D,19980630,000000,31.366,31.541,30.194,30.194,25045060,0
+DIS.US,D,19980701,000000,30.609,30.899,30.485,30.54,16139673,0
+DIS.US,D,19980702,000000,30.485,30.59,30.249,30.59,9191912,0
+DIS.US,D,19980706,000000,30.54,30.553,30.124,30.414,8817147,0
+DIS.US,D,19980707,000000,30.609,30.75,30.467,30.627,10074647,0
+DIS.US,D,19980708,000000,30.627,31.313,30.627,31.129,10803052,0
+DIS.US,D,19980709,000000,31.277,32.024,31.181,31.902,14572143,0
+DIS.US,D,19980710,000000,32.115,33.195,31.471,32.871,17756375,0
+DIS.US,D,19980713,000000,33.628,34.111,33.092,33.953,17142560,0
+DIS.US,D,19980714,000000,34.324,34.703,34.166,34.376,14286981,0
+DIS.US,D,19980715,000000,34.545,34.755,33.787,33.953,9758485,0
+DIS.US,D,19980716,000000,33.144,34.007,32.818,33.894,11364965,0
+DIS.US,D,19980717,000000,33.894,34.111,33.462,33.953,6583676,0
+DIS.US,D,19980720,000000,33.953,34.272,33.195,33.251,7173414,0
+DIS.US,D,19980721,000000,33.251,33.251,32.282,32.544,7232015,0
+DIS.US,D,19980722,000000,32.051,32.809,31.788,32.106,9651279,0
+DIS.US,D,19980723,000000,32.106,32.703,31.083,31.295,5240322,0
+DIS.US,D,19980724,000000,31.622,31.948,31.135,31.788,4797419,0
+DIS.US,D,19980727,000000,31.622,31.673,31.083,31.622,4375413,0
+DIS.US,D,19980728,000000,31.243,31.569,30.274,30.545,7056672,0
+DIS.US,D,19980729,000000,30.652,30.865,30.274,30.545,4668068,0
+DIS.US,D,19980730,000000,30.6,30.652,29.359,30.485,6273757,0
+DIS.US,D,19980731,000000,30.485,30.652,29.57,29.738,4323628,0
+DIS.US,D,19980803,000000,29.842,30.222,29.789,29.948,4738366,0
+DIS.US,D,19980804,000000,30.167,30.381,28.275,28.329,8679735,0
+DIS.US,D,19980805,000000,28.821,29.411,27.843,28.977,8775469,0
+DIS.US,D,19980806,000000,29.086,29.359,28.548,28.76,6192786,0
+DIS.US,D,19980807,000000,28.872,28.977,28.38,28.821,5520144,0
+DIS.US,D,19980810,000000,28.872,29.032,28.117,28.38,5070657,0
+DIS.US,D,19980811,000000,27.895,28.063,27.148,27.739,9644238,0
+DIS.US,D,19980812,000000,27.739,28.445,27.631,28.01,7907269,0
+DIS.US,D,19980813,000000,28.063,28.872,27.255,27.464,5498339,0
+DIS.US,D,19980814,000000,27.95,28.01,26.981,27.411,5046352,0
+DIS.US,D,19980817,000000,27.255,27.843,26.876,27.791,4969581,0
+DIS.US,D,19980818,000000,28.221,29.032,27.739,28.928,6609794,0
+DIS.US,D,19980819,000000,29.136,29.192,28.17,28.6,5153898,0
+DIS.US,D,19980820,000000,28.6,29.252,28.445,29.032,4310681,0
+DIS.US,D,19980821,000000,28.709,28.872,27.895,28.709,5977353,0
+DIS.US,D,19980824,000000,29.304,29.304,28.329,28.821,3795441,0
+DIS.US,D,19980825,000000,29.192,29.948,29.032,29.411,4835236,0
+DIS.US,D,19980826,000000,28.652,29.032,28.063,28.492,6190060,0
+DIS.US,D,19980827,000000,27.631,28.063,26.716,27.411,8331205,0
+DIS.US,D,19980828,000000,26.821,27.36,25.958,26.442,7921920,0
+DIS.US,D,19980831,000000,26.654,26.981,22.445,23.686,12898089,0
+DIS.US,D,19980901,000000,24.612,26.338,23.959,26.223,17264304,0
+DIS.US,D,19980902,000000,26.77,27.518,25.53,25.791,9287533,0
+DIS.US,D,19980903,000000,25.474,25.686,24.17,24.446,8230133,0
+DIS.US,D,19980904,000000,24.717,24.821,23.741,24.391,8663154,0
+DIS.US,D,19980908,000000,25.686,26.064,24.286,25.149,10020362,0
+DIS.US,D,19980909,000000,25.095,25.095,23.799,24.012,9513639,0
+DIS.US,D,19980910,000000,23.582,23.959,22.99,23.369,9369413,0
+DIS.US,D,19980911,000000,23.423,24.118,22.234,22.288,8163697,0
+DIS.US,D,19980914,000000,21.803,21.803,20.613,21.098,26907066,0
+DIS.US,D,19980915,000000,21.583,22.013,21.425,22.013,12394316,0
+DIS.US,D,19980916,000000,21.909,22.445,21.75,22.234,11006560,0
+DIS.US,D,19980917,000000,21.583,22.234,21.583,22.181,7055762,0
+DIS.US,D,19980918,000000,22.128,22.339,21.698,22.066,8985449,0
+DIS.US,D,19980921,000000,21.583,21.909,21.475,21.698,5604862,0
+DIS.US,D,19980922,000000,21.698,22.013,21.529,21.75,6962299,0
+DIS.US,D,19980923,000000,22.718,23.307,22.234,23.149,9670358,0
+DIS.US,D,19980924,000000,23.149,23.423,22.234,22.339,7083928,0
+DIS.US,D,19980925,000000,22.013,22.445,22.013,22.128,4946075,0
+DIS.US,D,19980928,000000,22.614,22.718,22.288,22.666,4868511,0
+DIS.US,D,19980929,000000,22.666,22.939,22.234,22.445,5024663,0
+DIS.US,D,19980930,000000,22.392,22.614,21.635,21.909,5790538,0
+DIS.US,D,19981001,000000,21.583,21.803,21.151,21.529,7862638,0
+DIS.US,D,19981002,000000,21.529,22.234,21.151,21.803,5934882,0
+DIS.US,D,19981005,000000,21.803,22.013,21.372,21.635,4789242,0
+DIS.US,D,19981006,000000,22.339,22.445,21.529,21.909,5292107,0
+DIS.US,D,19981007,000000,21.952,22.436,21.249,21.575,5269847,0
+DIS.US,D,19981008,000000,21.089,21.466,19.574,20.332,11026887,0
+DIS.US,D,19981009,000000,20.553,20.605,19.468,20.49,6965138,0
+DIS.US,D,19981012,000000,21.415,21.68,21.142,21.309,5131866,0
+DIS.US,D,19981013,000000,21.196,22.173,20.933,22.058,5516169,0
+DIS.US,D,19981014,000000,21.741,22.173,20.982,21.089,5950437,0
+DIS.US,D,19981015,000000,21.142,22.498,20.933,22.384,5916372,0
+DIS.US,D,19981016,000000,22.436,22.498,21.741,22.058,7263585,0
+DIS.US,D,19981019,000000,21.741,22.552,21.741,22.552,5767487,0
+DIS.US,D,19981020,000000,22.815,23.793,22.656,23.414,8910499,0
+DIS.US,D,19981021,000000,23.468,24.012,23.307,23.845,5781456,0
+DIS.US,D,19981022,000000,24.065,24.225,23.414,24.225,4102517,0
+DIS.US,D,19981023,000000,24.065,24.065,23.414,24.012,4389723,0
+DIS.US,D,19981026,000000,24.17,24.225,23.793,24.17,3828148,0
+DIS.US,D,19981027,000000,24.012,24.012,23.141,23.194,6784118,0
+DIS.US,D,19981028,000000,23.36,23.414,22.279,22.877,6428773,0
+DIS.US,D,19981029,000000,22.656,23.256,22.605,23.034,4284901,0
+DIS.US,D,19981030,000000,23.194,23.633,22.984,23.307,5510945,0
+DIS.US,D,19981102,000000,23.793,25.202,23.741,24.929,8228315,0
+DIS.US,D,19981103,000000,25.036,25.739,24.979,25.579,9567013,0
+DIS.US,D,19981104,000000,25.958,26.17,24.708,24.772,9922471,0
+DIS.US,D,19981105,000000,24.602,26.119,24.17,26.119,8009476,0
+DIS.US,D,19981106,000000,26.012,26.497,25.791,26.17,6811599,0
+DIS.US,D,19981109,000000,26.392,26.497,25.36,25.579,5558527,0
+DIS.US,D,19981110,000000,25.255,25.412,24.821,24.979,7269491,0
+DIS.US,D,19981111,000000,25.149,25.36,24.929,24.979,4917911,0
+DIS.US,D,19981112,000000,24.821,24.929,24.329,24.708,4734957,0
+DIS.US,D,19981113,000000,24.877,25.412,24.446,25.202,4865897,0
+DIS.US,D,19981116,000000,25.36,25.791,24.979,25.149,5709682,0
+DIS.US,D,19981117,000000,25.149,25.306,24.708,25.149,5565796,0
+DIS.US,D,19981118,000000,24.708,25.202,24.446,25.087,6159964,0
+DIS.US,D,19981119,000000,24.602,24.979,24.329,24.497,7916581,0
+DIS.US,D,19981120,000000,24.602,24.821,24.329,24.655,6887344,0
+DIS.US,D,19981123,000000,24.821,25.52,24.772,25.52,7768268,0
+DIS.US,D,19981124,000000,25.686,26.716,25.52,25.791,11561433,0
+DIS.US,D,19981125,000000,25.791,26.77,25.632,26.77,7186362,0
+DIS.US,D,19981127,000000,26.821,27.791,26.654,27.579,4936421,0
+DIS.US,D,19981130,000000,28.063,28.661,27.305,27.851,10511417,0
+DIS.US,D,19981201,000000,27.579,27.685,26.927,27.255,7171258,0
+DIS.US,D,19981202,000000,27.096,27.199,26.548,26.981,5193418,0
+DIS.US,D,19981203,000000,27.148,27.631,26.654,26.716,5136068,0
+DIS.US,D,19981204,000000,27.199,27.473,27.032,27.148,4426064,0
+DIS.US,D,19981207,000000,27.148,27.631,26.716,26.927,5066453,0
+DIS.US,D,19981208,000000,27.148,28.01,27.096,27.685,6804217,0
+DIS.US,D,19981209,000000,27.851,29.201,27.739,29.041,7976658,0
+DIS.US,D,19981210,000000,29.041,29.145,27.904,28.063,6289315,0
+DIS.US,D,19981211,000000,27.739,27.739,27.199,27.685,5252586,0
+DIS.US,D,19981214,000000,27.096,27.255,26.064,26.497,6109201,0
+DIS.US,D,19981215,000000,26.821,27.148,26.548,26.602,6079450,0
+DIS.US,D,19981216,000000,26.981,27.199,26.442,26.602,4833079,0
+DIS.US,D,19981217,000000,26.602,26.981,26.602,26.716,4084236,0
+DIS.US,D,19981218,000000,26.716,26.77,26.012,26.654,7018511,0
+DIS.US,D,19981221,000000,26.602,27.148,26.223,26.821,6585380,0
+DIS.US,D,19981222,000000,26.497,28.284,25.898,25.898,7631533,0
+DIS.US,D,19981223,000000,26.338,26.821,26.119,26.77,6647044,0
+DIS.US,D,19981224,000000,26.716,26.821,26.392,26.442,2046544,0
+DIS.US,D,19981228,000000,26.716,26.821,26.17,26.338,5227943,0
+DIS.US,D,19981229,000000,26.497,26.548,26.17,26.338,5090643,0
+DIS.US,D,19981230,000000,26.392,26.392,25.739,25.844,5779979,0
+DIS.US,D,19981231,000000,25.844,26.064,25.579,25.958,6332584,0
+DIS.US,D,19990104,000000,26.119,26.548,25.306,25.579,8068871,0
+DIS.US,D,19990105,000000,25.739,26.497,25.686,26.442,7062573,0
+DIS.US,D,19990106,000000,26.442,26.821,25.739,26.77,11890089,0
+DIS.US,D,19990107,000000,26.012,27.473,25.958,27.473,12453596,0
+DIS.US,D,19990108,000000,27.957,28.389,27.526,28.17,12126873,0
+DIS.US,D,19990111,000000,28.661,30.713,28.609,30.495,19641434,0
+DIS.US,D,19990112,000000,33.195,33.47,32.174,32.88,24154601,0
+DIS.US,D,19990113,000000,29.851,32.335,29.738,31.251,17704253,0
+DIS.US,D,19990114,000000,31.796,32.228,30.987,31.198,8531646,0
+DIS.US,D,19990115,000000,31.629,31.744,30.819,31.144,7406906,0
+DIS.US,D,19990119,000000,31.144,31.692,30.987,31.577,7981086,0
+DIS.US,D,19990120,000000,31.851,31.957,31.039,31.144,8432617,0
+DIS.US,D,19990121,000000,31.093,31.144,29.523,29.903,8465893,0
+DIS.US,D,19990122,000000,29.523,29.903,29.42,29.523,5738075,0
+DIS.US,D,19990125,000000,29.578,30.282,29.472,30.231,4674201,0
+DIS.US,D,19990126,000000,30.231,30.609,29.578,29.903,6443421,0
+DIS.US,D,19990127,000000,29.63,29.738,28.284,28.492,13201759,0
+DIS.US,D,19990128,000000,29.359,29.738,28.821,28.986,13757997,0
+DIS.US,D,19990129,000000,29.145,29.42,28.548,28.548,10065904,0
+DIS.US,D,19990201,000000,29.252,29.359,28.769,29.145,7032027,0
+DIS.US,D,19990202,000000,28.986,29.145,28.389,28.872,6796153,0
+DIS.US,D,19990203,000000,28.872,29.304,28.769,29.094,7484694,0
+DIS.US,D,19990204,000000,29.094,29.472,28.548,28.661,6608660,0
+DIS.US,D,19990205,000000,29.304,30.01,29.041,29.63,8358348,0
+DIS.US,D,19990208,000000,29.63,29.63,29.252,29.42,5470062,0
+DIS.US,D,19990209,000000,29.578,29.955,28.928,28.986,6553580,0
+DIS.US,D,19990210,000000,29.094,29.578,28.821,29.472,6884622,0
+DIS.US,D,19990211,000000,29.42,30.713,29.252,30.44,7427118,0
+DIS.US,D,19990212,000000,30.662,30.767,29.903,30.662,7550107,0
+DIS.US,D,19990216,000000,31.093,31.144,29.955,30.335,5673000,0
+DIS.US,D,19990217,000000,30.062,30.495,29.903,30.175,5075993,0
+DIS.US,D,19990218,000000,30.01,30.175,29.63,29.851,5481985,0
+DIS.US,D,19990219,000000,29.63,29.851,29.42,29.523,3605218,0
+DIS.US,D,19990222,000000,29.523,30.389,29.523,30.175,6182340,0
+DIS.US,D,19990223,000000,30.44,30.713,30.175,30.175,5634843,0
+DIS.US,D,19990224,000000,30.282,31.144,30.231,30.335,6994322,0
+DIS.US,D,19990225,000000,30.282,30.495,29.472,29.851,6061618,0
+DIS.US,D,19990226,000000,29.955,30.873,29.472,30.44,6545405,0
+DIS.US,D,19990301,000000,30.495,30.495,29.903,30.116,5235438,0
+DIS.US,D,19990302,000000,30.44,30.44,29.472,29.578,4920749,0
+DIS.US,D,19990303,000000,29.903,30.389,29.738,29.851,5607359,0
+DIS.US,D,19990304,000000,29.955,30.553,29.903,30.44,5806553,0
+DIS.US,D,19990305,000000,30.987,31.144,30.767,30.987,5941126,0
+DIS.US,D,19990308,000000,31.093,31.744,31.093,31.523,6872354,0
+DIS.US,D,19990309,000000,30.933,30.987,29.683,30.01,9421764,0
+DIS.US,D,19990310,000000,30.01,30.335,29.738,29.851,6332697,0
+DIS.US,D,19990311,000000,29.523,30.231,29.523,30.01,6081949,0
+DIS.US,D,19990312,000000,30.819,31.523,30.819,31.198,9919857,0
+DIS.US,D,19990315,000000,31.251,31.629,30.389,31.039,6317140,0
+DIS.US,D,19990316,000000,30.933,31.523,30.335,30.335,4768573,0
+DIS.US,D,19990317,000000,30.495,30.767,29.851,29.851,4789809,0
+DIS.US,D,19990318,000000,30.116,30.873,30.01,30.662,6030617,0
+DIS.US,D,19990319,000000,30.933,30.987,30.175,30.335,6319864,0
+DIS.US,D,19990322,000000,30.231,30.282,29.63,29.738,4928017,0
+DIS.US,D,19990323,000000,29.523,29.578,28.389,28.716,11119896,0
+DIS.US,D,19990324,000000,28.609,28.769,28.23,28.716,6842714,0
+DIS.US,D,19990325,000000,28.986,29.094,28.445,28.872,9012480,0
+DIS.US,D,19990326,000000,28.821,28.872,28.336,28.492,6306009,0
+DIS.US,D,19990329,000000,28.609,28.716,28.336,28.609,7177843,0
+DIS.US,D,19990330,000000,28.389,28.609,27.957,28.389,6737099,0
+DIS.US,D,19990331,000000,28.609,28.609,26.876,26.927,12002859,0
+DIS.US,D,19990401,000000,27.473,27.526,26.821,27.255,6586286,0
+DIS.US,D,19990405,000000,27.631,27.904,27.148,27.255,6697125,0
+DIS.US,D,19990406,000000,27.096,27.473,26.442,26.497,8710964,0
+DIS.US,D,19990407,000000,26.602,28.928,26.392,28.445,13677482,0
+DIS.US,D,19990408,000000,28.928,29.472,28.548,29.472,14588495,0
+DIS.US,D,19990409,000000,29.798,30.116,29.252,29.851,8550385,0
+DIS.US,D,19990412,000000,30.175,31.144,30.062,30.662,11034042,0
+DIS.US,D,19990413,000000,30.819,31.093,29.738,30.062,7266766,0
+DIS.US,D,19990414,000000,29.798,30.662,29.201,30.282,7889097,0
+DIS.US,D,19990415,000000,30.335,30.495,29.094,29.472,5440534,0
+DIS.US,D,19990416,000000,29.578,29.63,28.769,28.872,4913823,0
+DIS.US,D,19990419,000000,28.17,29.304,27.739,28.063,7135257,0
+DIS.US,D,19990420,000000,28.284,28.661,27.904,28.609,4947097,0
+DIS.US,D,19990421,000000,28.445,28.986,27.791,28.928,5893657,0
+DIS.US,D,19990422,000000,29.094,29.201,28.492,28.928,4932787,0
+DIS.US,D,19990423,000000,28.17,30.282,28.17,29.851,6706893,0
+DIS.US,D,19990426,000000,30.231,30.495,29.903,30.282,6652834,0
+DIS.US,D,19990427,000000,29.578,29.683,28.063,28.117,12455414,0
+DIS.US,D,19990428,000000,27.685,28.117,26.981,28.117,13162125,0
+DIS.US,D,19990429,000000,27.685,27.739,26.119,26.277,11246066,0
+DIS.US,D,19990430,000000,26.392,27.473,26.064,27.473,8845198,0
+DIS.US,D,19990503,000000,26.602,27.36,26.548,27.032,7210551,0
+DIS.US,D,19990504,000000,26.876,26.927,26.064,26.602,6776622,0
+DIS.US,D,19990505,000000,26.17,26.277,25.579,26.012,10892992,0
+DIS.US,D,19990506,000000,26.277,26.497,25.579,25.844,8814083,0
+DIS.US,D,19990507,000000,26.17,26.392,25.844,25.958,5745907,0
+DIS.US,D,19990510,000000,26.064,26.442,25.686,25.739,8431484,0
+DIS.US,D,19990511,000000,25.791,25.844,25.202,25.465,12139591,0
+DIS.US,D,19990512,000000,25.412,25.632,24.655,25.255,10899126,0
+DIS.US,D,19990513,000000,25.52,25.844,25.306,25.412,9106394,0
+DIS.US,D,19990514,000000,25.255,25.579,25.036,25.412,8786941,0
+DIS.US,D,19990517,000000,25.255,25.412,24.979,25.087,7182841,0
+DIS.US,D,19990518,000000,25.087,25.686,24.929,25.579,9968238,0
+DIS.US,D,19990519,000000,25.579,26.119,25.412,25.898,10106900,0
+DIS.US,D,19990520,000000,25.958,26.012,25.632,25.791,6050718,0
+DIS.US,D,19990521,000000,25.844,25.898,25.36,25.52,5329355,0
+DIS.US,D,19990524,000000,25.579,26.012,25.579,25.844,6445920,0
+DIS.US,D,19990525,000000,25.844,26.338,25.739,25.844,7958259,0
+DIS.US,D,19990526,000000,26.012,26.338,25.739,25.958,6977858,0
+DIS.US,D,19990527,000000,25.686,25.844,25.52,25.632,5139021,0
+DIS.US,D,19990528,000000,25.36,25.632,25.036,25.202,5885705,0
+DIS.US,D,19990601,000000,24.979,25.306,24.772,24.929,4862265,0
+DIS.US,D,19990602,000000,24.979,25.306,24.821,25.202,4769028,0
+DIS.US,D,19990603,000000,25.087,25.686,24.877,25.087,6687815,0
+DIS.US,D,19990604,000000,25.255,26.716,25.087,26.497,12362065,0
+DIS.US,D,19990607,000000,26.602,27.032,26.223,26.716,6276935,0
+DIS.US,D,19990608,000000,26.497,26.602,25.255,25.632,9145804,0
+DIS.US,D,19990609,000000,25.739,25.844,25.255,25.465,4699982,0
+DIS.US,D,19990610,000000,25.52,25.632,25.202,25.412,4733596,0
+DIS.US,D,19990611,000000,25.632,25.686,24.708,24.979,6344167,0
+DIS.US,D,19990614,000000,25.255,25.255,24.772,25.087,4076169,0
+DIS.US,D,19990615,000000,25.255,25.686,25.087,25.306,4505672,0
+DIS.US,D,19990616,000000,25.579,25.686,25.306,25.412,4409937,0
+DIS.US,D,19990617,000000,25.632,26.277,25.306,25.958,5410893,0
+DIS.US,D,19990618,000000,26.223,26.497,25.958,26.392,8106916,0
+DIS.US,D,19990621,000000,26.77,26.77,26.442,26.602,6376077,0
+DIS.US,D,19990622,000000,26.497,26.548,25.898,26.064,4590731,0
+DIS.US,D,19990623,000000,26.012,26.064,25.412,25.579,5182630,0
+DIS.US,D,19990624,000000,25.791,26.012,25.465,25.579,4551326,0
+DIS.US,D,19990625,000000,25.791,25.898,25.579,25.686,4575287,0
+DIS.US,D,19990628,000000,25.632,25.791,25.306,25.36,3863804,0
+DIS.US,D,19990629,000000,25.36,26.064,25.255,26.064,5688105,0
+DIS.US,D,19990630,000000,25.412,26.716,25.202,26.654,10798624,0
+DIS.US,D,19990701,000000,25.898,25.898,25.036,25.087,14711146,0
+DIS.US,D,19990702,000000,24.877,24.979,24.329,24.497,13144865,0
+DIS.US,D,19990706,000000,24.446,24.497,24.065,24.17,12245320,0
+DIS.US,D,19990707,000000,24.497,24.877,24.17,24.277,13390276,0
+DIS.US,D,19990708,000000,24.225,24.277,23.951,24.065,11750973,0
+DIS.US,D,19990709,000000,24.065,24.118,23.633,23.899,12403970,0
+DIS.US,D,19990712,000000,24.446,24.55,23.951,24.065,17434875,0
+DIS.US,D,19990713,000000,23.899,24.277,23.633,23.845,11915527,0
+DIS.US,D,19990714,000000,24.012,24.277,23.741,23.793,11440374,0
+DIS.US,D,19990715,000000,23.951,24.497,23.899,24.329,9891695,0
+DIS.US,D,19990716,000000,24.446,24.497,23.899,24.225,9373728,0
+DIS.US,D,19990719,000000,24.225,24.391,23.845,24.065,8482132,0
+DIS.US,D,19990720,000000,23.845,24.065,23.686,23.686,8005843,0
+DIS.US,D,19990721,000000,23.899,24.065,23.36,23.518,10919229,0
+DIS.US,D,19990722,000000,23.741,23.793,23.194,23.36,9902823,0
+DIS.US,D,19990723,000000,23.36,23.468,23.089,23.194,6824431,0
+DIS.US,D,19990726,000000,23.36,23.845,23.307,23.793,13420598,0
+DIS.US,D,19990727,000000,24.118,24.497,23.951,24.446,12839375,0
+DIS.US,D,19990728,000000,24.55,24.877,24.497,24.55,8807495,0
+DIS.US,D,19990729,000000,24.497,24.55,23.899,24.012,5383071,0
+DIS.US,D,19990730,000000,24.225,24.277,23.686,23.845,5080990,0
+DIS.US,D,19990802,000000,24.012,24.118,23.518,23.518,3951136,0
+DIS.US,D,19990803,000000,23.686,23.741,22.877,23.194,8355735,0
+DIS.US,D,19990804,000000,23.194,23.307,22.498,22.498,7503661,0
+DIS.US,D,19990805,000000,22.656,22.929,22.329,22.384,7266993,0
+DIS.US,D,19990806,000000,22.329,22.656,22.058,22.058,5578062,0
+DIS.US,D,19990809,000000,22.119,22.605,21.794,22.279,5497433,0
+DIS.US,D,19990810,000000,22.498,22.605,21.846,22.173,5247135,0
+DIS.US,D,19990811,000000,22.436,22.605,22.226,22.384,5051460,0
+DIS.US,D,19990812,000000,22.498,22.815,22.384,22.605,5667662,0
+DIS.US,D,19990813,000000,23.089,23.573,23.034,23.518,6674184,0
+DIS.US,D,19990816,000000,23.951,24.225,23.845,24.17,6867927,0
+DIS.US,D,19990817,000000,24.655,24.655,24.277,24.655,12292221,0
+DIS.US,D,19990818,000000,24.708,25.36,24.655,25.255,13014039,0
+DIS.US,D,19990819,000000,25.149,25.412,24.929,25.412,11230165,0
+DIS.US,D,19990820,000000,25.579,25.958,25.52,25.844,11288994,0
+DIS.US,D,19990823,000000,25.844,26.119,25.632,25.958,7289707,0
+DIS.US,D,19990824,000000,25.898,26.064,25.686,25.791,7069617,0
+DIS.US,D,19990825,000000,25.844,25.958,25.255,25.844,6039475,0
+DIS.US,D,19990826,000000,25.844,25.898,25.36,25.52,5531385,0
+DIS.US,D,19990827,000000,25.52,25.632,25.036,25.202,4513280,0
+DIS.US,D,19990830,000000,25.255,25.36,24.55,24.655,4471035,0
+DIS.US,D,19990831,000000,24.602,24.655,23.793,24.012,5760331,0
+DIS.US,D,19990901,000000,24.118,24.277,23.518,24.277,5244410,0
+DIS.US,D,19990902,000000,23.845,24.065,23.633,24.012,3578077,0
+DIS.US,D,19990903,000000,24.118,24.446,23.951,24.17,4063905,0
+DIS.US,D,19990907,000000,24.065,24.979,24.012,24.821,6501228,0
+DIS.US,D,19990908,000000,24.772,25.632,24.655,25.149,6998412,0
+DIS.US,D,19990909,000000,25.087,25.465,24.655,24.877,4933469,0
+DIS.US,D,19990910,000000,24.708,24.772,24.065,24.118,5082467,0
+DIS.US,D,19990913,000000,24.118,24.391,23.899,24.277,4649557,0
+DIS.US,D,19990914,000000,24.065,24.17,23.899,24.17,4952093,0
+DIS.US,D,19990915,000000,24.225,24.391,23.793,23.793,4285015,0
+DIS.US,D,19990916,000000,23.793,24.118,23.686,23.793,3533446,0
+DIS.US,D,19990917,000000,24.065,24.55,23.951,24.446,5456546,0
+DIS.US,D,19990920,000000,24.446,24.655,24.329,24.391,3257371,0
+DIS.US,D,19990921,000000,24.329,24.497,23.845,23.951,5435312,0
+DIS.US,D,19990922,000000,24.118,24.118,23.686,23.686,4506919,0
+DIS.US,D,19990923,000000,23.845,23.845,23.034,23.034,6527803,0
+DIS.US,D,19990924,000000,22.929,23.089,22.498,22.762,4649104,0
+DIS.US,D,19990927,000000,22.815,22.877,22.498,22.605,5793834,0
+DIS.US,D,19990928,000000,22.762,23.573,22.552,22.877,8550612,0
+DIS.US,D,19990929,000000,22.71,23.034,22.436,22.656,6061618,0
+DIS.US,D,19990930,000000,22.605,22.656,21.741,22.498,10210016,0
+DIS.US,D,19991001,000000,22.058,22.173,21.741,21.952,7212481,0
+DIS.US,D,19991004,000000,22.226,22.226,21.846,22.173,4286263,0
+DIS.US,D,19991005,000000,22.119,22.498,21.521,21.575,7706939,0
+DIS.US,D,19991006,000000,21.68,22.384,21.68,22.173,6210049,0
+DIS.US,D,19991007,000000,22.375,22.647,22.111,22.217,7075182,0
+DIS.US,D,19991008,000000,21.943,22.217,21.839,21.943,5540697,0
+DIS.US,D,19991011,000000,21.839,22.269,21.784,21.891,5631889,0
+DIS.US,D,19991012,000000,21.891,21.943,21.671,21.671,5145722,0
+DIS.US,D,19991013,000000,21.671,21.732,21.187,21.353,6191650,0
+DIS.US,D,19991014,000000,21.239,21.732,20.915,21.616,6770602,0
+DIS.US,D,19991015,000000,21.616,21.671,20.861,20.915,6098641,0
+DIS.US,D,19991018,000000,20.915,21.028,20.262,20.481,6877009,0
+DIS.US,D,19991019,000000,21.187,21.458,20.701,20.808,7311055,0
+DIS.US,D,19991020,000000,21.239,21.732,21.132,21.565,7003411,0
+DIS.US,D,19991021,000000,21.514,21.514,21.132,21.353,6007108,0
+DIS.US,D,19991022,000000,21.407,22.595,21.132,22.595,7994827,0
+DIS.US,D,19991025,000000,22.217,22.322,21.943,22.217,4902241,0
+DIS.US,D,19991026,000000,22.111,22.92,21.891,21.891,7500254,0
+DIS.US,D,19991027,000000,21.997,22.164,21.671,22.111,5773733,0
+DIS.US,D,19991028,000000,21.997,22.815,21.997,22.762,8635445,0
+DIS.US,D,19991029,000000,23.08,24.17,22.762,22.974,8107936,0
+DIS.US,D,19991101,000000,21.943,22.595,21.616,22.269,8495872,0
+DIS.US,D,19991102,000000,22.164,22.92,22.111,22.92,6989553,0
+DIS.US,D,19991103,000000,23.732,23.732,23.141,23.298,9180213,0
+DIS.US,D,19991104,000000,24.057,25.14,22.544,22.974,15111122,0
+DIS.US,D,19991105,000000,22.111,22.111,20.861,21.081,29303957,0
+DIS.US,D,19991108,000000,20.755,21.028,20.262,20.376,15924355,0
+DIS.US,D,19991109,000000,20.429,20.915,20.376,20.481,15757073,0
+DIS.US,D,19991110,000000,20.429,20.965,20.376,20.701,12679817,0
+DIS.US,D,19991111,000000,20.861,21.132,20.322,21.081,10887089,0
+DIS.US,D,19991112,000000,21.425,22.788,21.045,21.917,12304146,0
+DIS.US,D,19991115,000000,22.357,23.282,22.304,22.629,17064769,0
+DIS.US,D,19991117,000000,22.411,23.061,22.304,22.737,11375529,0
+DIS.US,D,19991118,000000,22.737,23.775,22.737,23.722,12755566,0
+DIS.US,D,19991119,000000,23.501,23.775,23.282,23.396,7345239,0
+DIS.US,D,19991122,000000,23.176,23.828,23.176,23.828,7510588,0
+DIS.US,D,19991123,000000,23.669,23.889,23.335,23.617,8723571,0
+DIS.US,D,19991124,000000,23.997,25.087,23.775,24.708,11781635,0
+DIS.US,D,19991126,000000,25.087,25.087,23.828,24.101,4999791,0
+DIS.US,D,19991129,000000,24.541,25.306,24.374,24.867,11081397,0
+DIS.US,D,19991130,000000,25.202,25.306,24.215,24.374,9726459,0
+DIS.US,D,19991201,000000,24.162,24.647,24.101,24.488,7930438,0
+DIS.US,D,19991202,000000,24.488,24.594,24.048,24.365,9537375,0
+DIS.US,D,19991203,000000,24.867,25.306,24.267,24.708,11382683,0
+DIS.US,D,19991206,000000,24.374,24.708,24.215,24.32,6626148,0
+DIS.US,D,19991207,000000,24.541,24.541,23.997,24.048,9199405,0
+DIS.US,D,19991208,000000,24.101,24.488,23.722,23.828,11148627,0
+DIS.US,D,19991209,000000,23.997,24.436,23.889,24.162,13402428,0
+DIS.US,D,19991210,000000,24.436,24.867,24.267,24.524,12439856,0
+DIS.US,D,19991213,000000,24.32,24.374,23.941,24.162,9930989,0
+DIS.US,D,19991214,000000,24.048,25.14,23.889,24.92,9467193,0
+DIS.US,D,19991215,000000,25.14,25.686,24.374,25.255,11808664,0
+DIS.US,D,19991216,000000,24.762,24.762,24.32,24.488,7068481,0
+DIS.US,D,19991217,000000,24.436,24.814,24.267,24.708,13362796,0
+DIS.US,D,19991220,000000,24.647,25.14,24.374,24.612,7781779,0
+DIS.US,D,19991221,000000,24.979,25.53,24.814,24.867,7973817,0
+DIS.US,D,19991222,000000,24.594,25.412,24.594,25.36,5930112,0
+DIS.US,D,19991223,000000,25.36,25.686,25.255,25.474,5331287,0
+DIS.US,D,19991227,000000,25.632,26.232,25.474,25.632,9214965,0
+DIS.US,D,19991228,000000,25.748,26.021,25.202,25.36,4682151,0
+DIS.US,D,19991229,000000,25.306,25.579,24.979,25.036,4590163,0
+DIS.US,D,19991230,000000,25.202,25.686,25.202,25.474,4884069,0
+DIS.US,D,19991231,000000,25.412,25.686,25.202,25.579,3300525,0
+DIS.US,D,20000103,000000,25.482,26.196,25.149,26.143,9413133,0
+DIS.US,D,20000104,000000,26.309,27.904,26.25,27.685,17982372,0
+DIS.US,D,20000105,000000,28.073,28.955,27.685,28.785,22208900,0
+DIS.US,D,20000106,000000,28.839,28.955,27.685,27.685,8854058,0
+DIS.US,D,20000107,000000,27.957,28.073,26.962,27.245,7588493,0
+DIS.US,D,20000110,000000,30.6,31.426,29.72,31.366,38052400,0
+DIS.US,D,20000111,000000,31.093,32.14,30.819,31.702,22557318,0
+DIS.US,D,20000112,000000,31.366,31.426,29.111,29.446,14677190,0
+DIS.US,D,20000113,000000,30.106,30.6,29.552,30.43,9783013,0
+DIS.US,D,20000114,000000,30.43,30.6,29.226,29.331,9132290,0
+DIS.US,D,20000118,000000,29.5,30.43,28.891,30.158,9076529,0
+DIS.US,D,20000119,000000,29.993,30.545,29.771,30.381,7339561,0
+DIS.US,D,20000120,000000,30.6,30.987,29.226,29.392,8079773,0
+DIS.US,D,20000121,000000,29.331,29.392,28.567,28.618,9280832,0
+DIS.US,D,20000124,000000,28.839,29.72,28.284,29.111,9346814,0
+DIS.US,D,20000125,000000,33.241,33.241,31.92,32.8,33509933,0
+DIS.US,D,20000126,000000,32.746,32.746,31.806,32.032,11652057,0
+DIS.US,D,20000127,000000,32.246,32.915,32.032,32.476,10999744,0
+DIS.US,D,20000128,000000,32.193,32.8,31.866,32.14,8403434,0
+DIS.US,D,20000131,000000,31.532,31.866,31.313,31.752,8860643,0
+DIS.US,D,20000201,000000,31.481,31.866,31.426,31.481,8107936,0
+DIS.US,D,20000202,000000,31.426,33.241,31.313,32.582,10543670,0
+DIS.US,D,20000203,000000,32.915,33.682,32.854,33.127,12220564,0
+DIS.US,D,20000204,000000,33.241,33.462,32.36,33.355,7027712,0
+DIS.US,D,20000207,000000,33.241,33.628,32.854,33.241,6893934,0
+DIS.US,D,20000208,000000,32.915,33.187,32.36,32.854,6475677,0
+DIS.US,D,20000209,000000,32.633,34.121,32.476,32.968,6899269,0
+DIS.US,D,20000210,000000,32.246,33.127,32.246,32.307,6358818,0
+DIS.US,D,20000211,000000,32.414,33.795,32.193,33.127,8118954,0
+DIS.US,D,20000214,000000,32.36,32.685,32.032,32.36,5827448,0
+DIS.US,D,20000215,000000,31.974,32.526,30.925,32.246,7934866,0
+DIS.US,D,20000216,000000,31.974,32.582,31.974,32.307,5013645,0
+DIS.US,D,20000217,000000,32.089,32.246,31.206,31.92,5328559,0
+DIS.US,D,20000218,000000,31.806,31.806,30.873,31.039,7275169,0
+DIS.US,D,20000222,000000,30.873,30.987,28.511,29.163,14277442,0
+DIS.US,D,20000223,000000,29.279,30.274,28.511,29.832,9378950,0
+DIS.US,D,20000224,000000,29.72,29.771,28.343,29.004,9341928,0
+DIS.US,D,20000225,000000,28.723,28.891,27.132,27.132,9456174,0
+DIS.US,D,20000228,000000,28.23,28.785,27.957,28.618,8899369,0
+DIS.US,D,20000229,000000,28.398,29.72,28.179,29.72,6168936,0
+DIS.US,D,20000301,000000,29.552,30.381,29.004,30.325,8122702,0
+DIS.US,D,20000302,000000,30.106,30.274,29.552,30.158,7380898,0
+DIS.US,D,20000303,000000,31.806,31.92,30.485,31.92,16311497,0
+DIS.US,D,20000306,000000,31.366,32.14,31.093,31.481,8224228,0
+DIS.US,D,20000307,000000,31.806,31.806,30.987,31.481,8501097,0
+DIS.US,D,20000308,000000,31.366,31.426,30.485,30.545,7051901,0
+DIS.US,D,20000309,000000,30.713,31.702,30.274,31.702,6299536,0
+DIS.US,D,20000310,000000,31.039,31.26,30.325,30.713,7911582,0
+DIS.US,D,20000313,000000,28.955,31.039,28.839,30.545,5878780,0
+DIS.US,D,20000314,000000,30.381,30.381,29.552,29.832,6262059,0
+DIS.US,D,20000315,000000,29.72,30.545,29.392,30.43,7442223,0
+DIS.US,D,20000316,000000,30.6,31.039,29.5,30.873,9337954,0
+DIS.US,D,20000317,000000,30.381,32.307,30.213,32.193,9806862,0
+DIS.US,D,20000320,000000,33.073,34.563,32.968,34.509,19029208,0
+DIS.US,D,20000321,000000,34.563,35.057,33.795,34.289,14969732,0
+DIS.US,D,20000322,000000,34.95,36.208,34.783,35.443,15377315,0
+DIS.US,D,20000323,000000,34.887,36.648,34.834,36.324,9146031,0
+DIS.US,D,20000324,000000,36.27,36.49,35.936,36.208,7428142,0
+DIS.US,D,20000327,000000,36.27,36.877,35.001,36.49,6495209,0
+DIS.US,D,20000328,000000,36.048,37.151,35.556,35.831,8506094,0
+DIS.US,D,20000329,000000,35.882,35.996,35.223,35.716,5783613,0
+DIS.US,D,20000330,000000,35.001,35.882,34.783,35.223,6070588,0
+DIS.US,D,20000331,000000,36.27,36.27,35.223,36.048,6002905,0
+DIS.US,D,20000403,000000,36.208,36.595,35.936,36.543,5456660,0
+DIS.US,D,20000404,000000,36.49,36.648,33.566,35.936,7898182,0
+DIS.US,D,20000405,000000,35.116,35.663,34.341,35.001,5758629,0
+DIS.US,D,20000406,000000,35.329,36.048,35.001,35.389,4050503,0
+DIS.US,D,20000407,000000,35.831,36.156,35.443,35.882,3694822,0
+DIS.US,D,20000410,000000,35.663,36.156,35.223,36.104,4106605,0
+DIS.US,D,20000411,000000,36.648,37.151,36.49,37.151,7756343,0
+DIS.US,D,20000412,000000,37.257,38.137,35.001,35.057,9426649,0
+DIS.US,D,20000413,000000,35.663,35.663,34.341,34.341,5689466,0
+DIS.US,D,20000414,000000,33.904,34.563,32.968,34.007,9240633,0
+DIS.US,D,20000417,000000,32.8,33.904,32.414,33.904,7323776,0
+DIS.US,D,20000418,000000,33.682,34.783,33.241,34.563,4789924,0
+DIS.US,D,20000419,000000,35.608,36.27,35.001,35.831,9611419,0
+DIS.US,D,20000420,000000,35.936,37.151,35.716,36.931,6093189,0
+DIS.US,D,20000424,000000,35.936,36.208,35.116,35.223,4306708,0
+DIS.US,D,20000425,000000,35.495,35.495,34.73,35.443,4200525,0
+DIS.US,D,20000426,000000,35.882,37.151,35.663,37.035,6724836,0
+DIS.US,D,20000427,000000,35.882,36.931,35.768,36.375,5237255,0
+DIS.US,D,20000428,000000,37.151,38.137,36.931,38.137,13142705,0
+DIS.US,D,20000501,000000,38.085,38.356,36.71,36.71,9992315,0
+DIS.US,D,20000502,000000,36.27,37.642,35.274,37.592,10415114,0
+DIS.US,D,20000503,000000,35.936,36.71,34.677,36.048,7297428,0
+DIS.US,D,20000504,000000,36.595,36.648,34.448,34.73,7984945,0
+DIS.US,D,20000505,000000,34.677,35.389,34.341,34.614,3889016,0
+DIS.US,D,20000508,000000,34.677,35.936,34.614,35.495,4013254,0
+DIS.US,D,20000509,000000,35.716,36.375,34.783,35.663,3817017,0
+DIS.US,D,20000510,000000,35.556,36.49,35.443,35.936,7136279,0
+DIS.US,D,20000511,000000,35.936,36.156,35.495,35.936,3735704,0
+DIS.US,D,20000512,000000,35.936,36.156,35.057,35.716,3478140,0
+DIS.US,D,20000515,000000,35.608,35.936,35.17,35.716,4360309,0
+DIS.US,D,20000516,000000,36.208,37.257,36.048,36.877,6653290,0
+DIS.US,D,20000517,000000,37.089,37.476,36.764,36.931,4581872,0
+DIS.US,D,20000518,000000,37.151,37.424,35.882,35.996,4922226,0
+DIS.US,D,20000519,000000,35.001,36.048,34.783,35.936,4998087,0
+DIS.US,D,20000522,000000,35.996,36.27,35.001,35.768,4705886,0
+DIS.US,D,20000523,000000,34.783,35.608,34.783,35.057,4732689,0
+DIS.US,D,20000524,000000,35.001,35.716,33.409,34.395,4935968,0
+DIS.US,D,20000525,000000,34.395,35.389,34.174,34.834,4390517,0
+DIS.US,D,20000526,000000,34.95,35.17,34.341,34.887,3773406,0
+DIS.US,D,20000530,000000,35.768,36.71,35.556,36.595,8230701,0
+DIS.US,D,20000531,000000,36.648,37.089,36.375,36.877,5804283,0
+DIS.US,D,20000601,000000,37.089,37.204,35.936,36.49,4367577,0
+DIS.US,D,20000602,000000,36.648,36.71,35.223,35.389,6539157,0
+DIS.US,D,20000605,000000,35.443,35.882,35.001,35.556,4726556,0
+DIS.US,D,20000606,000000,35.443,36.324,35.389,35.768,4304208,0
+DIS.US,D,20000607,000000,35.716,35.831,35.116,35.17,3779537,0
+DIS.US,D,20000608,000000,35.389,35.936,35.116,35.389,3443163,0
+DIS.US,D,20000609,000000,35.443,36.71,35.443,36.324,4500903,0
+DIS.US,D,20000612,000000,36.104,36.437,35.329,35.608,3892536,0
+DIS.US,D,20000613,000000,36.27,36.27,35.17,35.17,5602023,0
+DIS.US,D,20000614,000000,35.663,35.936,35.389,35.663,3294961,0
+DIS.US,D,20000615,000000,35.882,36.71,35.768,36.71,4730190,0
+DIS.US,D,20000616,000000,36.71,36.931,35.936,35.996,5571927,0
+DIS.US,D,20000619,000000,36.104,36.71,35.936,36.648,3038307,0
+DIS.US,D,20000620,000000,36.648,36.764,36.324,36.49,3692437,0
+DIS.US,D,20000621,000000,36.27,36.764,36.27,36.49,3285081,0
+DIS.US,D,20000622,000000,36.49,36.543,35.936,36.27,3208992,0
+DIS.US,D,20000623,000000,36.048,36.104,34.448,34.677,6183132,0
+DIS.US,D,20000626,000000,34.834,35.443,34.614,35.443,4281836,0
+DIS.US,D,20000627,000000,35.443,35.443,34.614,35.001,3783061,0
+DIS.US,D,20000628,000000,35.001,35.17,33.795,34.235,3546166,0
+DIS.US,D,20000629,000000,33.795,35.116,33.295,34.563,5379437,0
+DIS.US,D,20000630,000000,34.007,34.509,33.021,33.953,7405881,0
+DIS.US,D,20000703,000000,33.355,33.847,33.241,33.735,2603123,0
+DIS.US,D,20000705,000000,33.904,34.007,33.127,33.295,4718037,0
+DIS.US,D,20000706,000000,33.628,34.289,32.746,32.8,4339072,0
+DIS.US,D,20000707,000000,32.14,33.355,31.92,33.241,10445776,0
+DIS.US,D,20000710,000000,32.8,33.628,32.746,33.073,4621510,0
+DIS.US,D,20000711,000000,32.8,33.021,31.481,31.481,4296371,0
+DIS.US,D,20000712,000000,33.073,33.355,31.532,31.532,4652965,0
+DIS.US,D,20000713,000000,32.8,32.968,31.702,32.476,5703777,0
+DIS.US,D,20000714,000000,31.806,32.8,31.702,32.746,4605041,0
+DIS.US,D,20000717,000000,32.746,32.746,31.594,31.974,4989798,0
+DIS.US,D,20000718,000000,31.594,31.647,30.925,31.26,5262579,0
+DIS.US,D,20000719,000000,32.246,32.854,31.866,32.36,6719270,0
+DIS.US,D,20000720,000000,33.073,34.395,32.8,33.795,6131346,0
+DIS.US,D,20000721,000000,33.847,33.847,32.526,32.746,4238567,0
+DIS.US,D,20000724,000000,32.414,32.582,31.974,32.032,3339252,0
+DIS.US,D,20000725,000000,32.032,32.915,31.752,32.8,4191551,0
+DIS.US,D,20000726,000000,32.685,33.462,32.414,33.295,5275524,0
+DIS.US,D,20000727,000000,33.409,33.682,32.854,33.241,3062948,0
+DIS.US,D,20000728,000000,32.915,33.409,32.526,33.127,2815605,0
+DIS.US,D,20000731,000000,33.241,33.904,33.241,33.735,4696687,0
+DIS.US,D,20000801,000000,34.509,35.274,34.121,34.563,9357259,0
+DIS.US,D,20000802,000000,35.116,35.17,34.614,35.116,5166957,0
+DIS.US,D,20000803,000000,34.783,37.592,34.509,37.151,4987298,0
+DIS.US,D,20000804,000000,35.831,37.424,35.831,37.089,16758601,0
+DIS.US,D,20000807,000000,36.71,36.71,35.495,35.936,6876101,0
+DIS.US,D,20000808,000000,36.595,36.817,36.156,36.156,5629731,0
+DIS.US,D,20000809,000000,36.27,36.49,35.274,35.608,4093432,0
+DIS.US,D,20000810,000000,35.443,35.663,34.614,35.443,4110922,0
+DIS.US,D,20000811,000000,35.663,36.156,35.329,35.556,5530590,0
+DIS.US,D,20000814,000000,35.882,35.882,35.329,35.831,3179694,0
+DIS.US,D,20000815,000000,35.768,35.936,35.001,35.443,3268159,0
+DIS.US,D,20000816,000000,35.274,35.329,34.341,34.887,2964259,0
+DIS.US,D,20000817,000000,34.834,35.17,34.395,35.17,2640829,0
+DIS.US,D,20000818,000000,35.001,35.001,33.904,34.235,5091778,0
+DIS.US,D,20000821,000000,34.007,34.341,33.355,33.628,3438279,0
+DIS.US,D,20000822,000000,33.628,33.628,32.968,33.187,4151009,0
+DIS.US,D,20000823,000000,33.409,33.566,32.746,32.746,3702318,0
+DIS.US,D,20000824,000000,33.409,33.566,32.915,33.127,6166666,0
+DIS.US,D,20000825,000000,33.355,33.566,33.241,33.355,2495581,0
+DIS.US,D,20000828,000000,33.021,33.628,33.021,33.295,3409434,0
+DIS.US,D,20000829,000000,32.968,33.682,32.915,33.628,4043692,0
+DIS.US,D,20000830,000000,34.007,34.007,33.355,33.566,3619301,0
+DIS.US,D,20000831,000000,33.514,34.834,33.514,34.07,5039538,0
+DIS.US,D,20000901,000000,34.121,34.448,33.355,34.121,2237562,0
+DIS.US,D,20000905,000000,34.395,34.509,33.735,33.795,3654732,0
+DIS.US,D,20000906,000000,34.07,35.001,33.953,35.001,4943350,0
+DIS.US,D,20000907,000000,35.001,36.27,34.677,36.27,4687148,0
+DIS.US,D,20000908,000000,34.887,35.608,34.73,35.223,3728892,0
+DIS.US,D,20000911,000000,34.834,35.17,34.289,34.95,2801977,0
+DIS.US,D,20000912,000000,34.677,34.783,33.735,33.795,3691413,0
+DIS.US,D,20000913,000000,34.07,35.001,33.953,35.001,3993382,0
+DIS.US,D,20000914,000000,34.121,34.509,33.682,34.448,3478823,0
+DIS.US,D,20000915,000000,34.509,34.834,33.953,34.289,5610540,0
+DIS.US,D,20000918,000000,34.121,34.174,33.241,33.628,2995264,0
+DIS.US,D,20000919,000000,33.682,33.682,32.8,33.514,3387402,0
+DIS.US,D,20000920,000000,33.566,33.628,32.36,32.526,4941760,0
+DIS.US,D,20000921,000000,32.526,33.021,32.36,32.476,3485862,0
+DIS.US,D,20000922,000000,32.685,33.073,32.193,32.746,4255945,0
+DIS.US,D,20000925,000000,33.127,33.355,32.633,32.854,2943592,0
+DIS.US,D,20000926,000000,32.854,33.409,32.8,32.968,3554113,0
+DIS.US,D,20000927,000000,33.127,33.566,32.8,32.854,2950861,0
+DIS.US,D,20000928,000000,33.187,34.509,33.021,33.953,4635361,0
+DIS.US,D,20000929,000000,33.735,34.289,33.187,33.462,5429063,0
+DIS.US,D,20001002,000000,33.904,34.887,33.682,34.563,4066631,0
+DIS.US,D,20001003,000000,34.563,35.116,34.341,34.395,5291878,0
+DIS.US,D,20001004,000000,34.783,35.17,34.677,34.887,4642177,0
+DIS.US,D,20001005,000000,35.116,36.27,35.001,36.048,6278526,0
+DIS.US,D,20001006,000000,35.768,36.104,34.887,35.608,4720082,0
+DIS.US,D,20001009,000000,35.495,35.936,35.495,35.831,3397622,0
+DIS.US,D,20001010,000000,36.048,36.648,35.936,36.156,5545014,0
+DIS.US,D,20001011,000000,36.324,36.324,35.057,35.274,5900017,0
+DIS.US,D,20001012,000000,35.223,35.223,33.904,34.121,5869241,0
+DIS.US,D,20001013,000000,33.355,35.057,33.295,34.783,6511900,0
+DIS.US,D,20001016,000000,34.174,34.235,32.8,33.462,5731712,0
+DIS.US,D,20001017,000000,32.854,33.127,29.939,30.987,9397122,0
+DIS.US,D,20001018,000000,29.832,31.426,29.279,31.039,10613283,0
+DIS.US,D,20001019,000000,31.039,31.481,30.106,30.545,6224016,0
+DIS.US,D,20001020,000000,30.325,32.526,29.993,31.806,6787751,0
+DIS.US,D,20001023,000000,32.089,32.089,31.26,31.647,4039604,0
+DIS.US,D,20001024,000000,32.193,32.193,31.093,31.647,4638200,0
+DIS.US,D,20001025,000000,30.6,31.206,29.993,30.43,4195869,0
+DIS.US,D,20001026,000000,30.325,31.039,30.213,30.713,6154400,0
+DIS.US,D,20001030,000000,31.039,31.752,29.552,30.485,4834780,0
+DIS.US,D,20001031,000000,30.158,31.366,29.771,31.313,5925115,0
+DIS.US,D,20001101,000000,31.153,32.36,30.43,32.032,5753859,0
+DIS.US,D,20001102,000000,32.526,32.915,32.032,32.633,4936538,0
+DIS.US,D,20001103,000000,32.476,33.462,32.36,33.295,4954591,0
+DIS.US,D,20001106,000000,33.127,33.355,32.36,32.633,3281901,0
+DIS.US,D,20001107,000000,32.307,32.526,31.92,32.476,2931782,0
+DIS.US,D,20001108,000000,32.476,33.241,32.193,32.246,4335667,0
+DIS.US,D,20001109,000000,28.955,29.279,26.962,27.245,28898759,0
+DIS.US,D,20001110,000000,27.57,28.124,27.298,27.739,15081252,0
+DIS.US,D,20001113,000000,27.132,27.403,26.25,26.638,13284205,0
+DIS.US,D,20001114,000000,27.077,27.791,26.803,27.077,7850032,0
+DIS.US,D,20001115,000000,27.403,28.398,27.245,27.843,6823979,0
+DIS.US,D,20001116,000000,28.01,28.073,26.583,27.023,4622302,0
+DIS.US,D,20001117,000000,27.077,27.298,25.976,26.416,6991143,0
+DIS.US,D,20001120,000000,26.689,26.689,25.871,26.143,5507084,0
+DIS.US,D,20001121,000000,25.369,25.809,24.989,25.703,6648975,0
+DIS.US,D,20001122,000000,25.642,25.642,24.929,25.43,5572269,0
+DIS.US,D,20001124,000000,25.043,26.196,24.989,26.031,3536966,0
+DIS.US,D,20001127,000000,26.583,26.753,25.923,26.196,5531614,0
+DIS.US,D,20001128,000000,26.638,26.638,25.871,26.143,5565796,0
+DIS.US,D,20001129,000000,26.143,26.143,24.821,25.202,5714112,0
+DIS.US,D,20001130,000000,25.315,25.537,24.383,25.315,6680999,0
+DIS.US,D,20001201,000000,25.589,26.909,25.482,26.25,6251385,0
+DIS.US,D,20001204,000000,25.871,26.143,25.537,25.757,4651487,0
+DIS.US,D,20001205,000000,25.43,27.245,25.43,26.858,5666072,0
+DIS.US,D,20001206,000000,27.739,28.179,27.403,27.685,5952711,0
+DIS.US,D,20001207,000000,27.132,27.685,26.469,26.962,4631500,0
+DIS.US,D,20001208,000000,26.962,27.57,26.803,27.245,3244765,0
+DIS.US,D,20001211,000000,27.35,27.35,26.638,26.753,3627934,0
+DIS.US,D,20001212,000000,26.803,26.909,26.196,26.689,6555738,0
+DIS.US,D,20001213,000000,26.909,27.023,26.082,26.196,5729102,0
+DIS.US,D,20001214,000000,26.196,26.309,25.202,25.537,7968821,0
+DIS.US,D,20001215,000000,24.877,26.196,24.877,25.871,10370370,0
+DIS.US,D,20001218,000000,25.642,26.364,25.369,25.809,5759082,0
+DIS.US,D,20001219,000000,25.589,26.082,25.589,25.642,6650450,0
+DIS.US,D,20001220,000000,24.215,24.436,23.61,23.828,10230458,0
+DIS.US,D,20001221,000000,23.388,24.383,23.335,24.383,7196584,0
+DIS.US,D,20001222,000000,23.88,24.162,22.894,23.282,8688480,0
+DIS.US,D,20001226,000000,23.775,23.88,23.554,23.722,5470290,0
+DIS.US,D,20001227,000000,23.775,25.149,23.722,24.929,9621639,0
+DIS.US,D,20001228,000000,24.32,25.43,24.32,25.315,5280861,0
+DIS.US,D,20001229,000000,25.369,25.642,25.043,25.482,5184674,0
+DIS.US,D,20010102,000000,24.762,25.043,24.32,24.602,7332747,0
+DIS.US,D,20010103,000000,25.202,27.631,24.655,27.35,11515667,0
+DIS.US,D,20010104,000000,27.298,29.446,27.191,28.124,11763579,0
+DIS.US,D,20010105,000000,28.618,28.723,27.57,27.739,7279144,0
+DIS.US,D,20010108,000000,27.739,27.791,26.031,26.523,5676637,0
+DIS.US,D,20010109,000000,26.753,27.298,26.309,26.523,5342528,0
+DIS.US,D,20010110,000000,26.583,26.909,26.309,26.753,3766483,0
+DIS.US,D,20010111,000000,26.962,27.631,25.809,25.976,6676685,0
+DIS.US,D,20010112,000000,26.858,28.073,26.196,27.791,9357715,0
+DIS.US,D,20010116,000000,28.124,29.279,28.01,29.111,7287319,0
+DIS.US,D,20010117,000000,28.785,29.939,28.67,29.392,7104823,0
+DIS.US,D,20010118,000000,28.955,29.446,28.23,29.163,5411463,0
+DIS.US,D,20010119,000000,29.06,29.446,28.511,28.785,5688673,0
+DIS.US,D,20010122,000000,27.403,27.57,26.858,27.403,6978765,0
+DIS.US,D,20010123,000000,27.077,27.518,26.309,26.416,9167383,0
+DIS.US,D,20010124,000000,26.803,27.35,26.309,26.858,9372477,0
+DIS.US,D,20010125,000000,27.077,27.077,26.416,26.469,6572093,0
+DIS.US,D,20010126,000000,26.364,26.364,25.809,26.25,10177991,0
+DIS.US,D,20010129,000000,26.309,27.298,26.031,27.132,5842327,0
+DIS.US,D,20010130,000000,27.132,27.57,26.364,27.191,5413735,0
+DIS.US,D,20010131,000000,26.858,27.245,26.689,26.803,5731033,0
+DIS.US,D,20010201,000000,26.803,27.904,26.638,27.739,6604114,0
+DIS.US,D,20010202,000000,27.518,27.518,26.909,27.077,5938287,0
+DIS.US,D,20010205,000000,26.689,27.132,26.25,26.803,6782185,0
+DIS.US,D,20010206,000000,27.464,28.284,27.298,27.843,10376614,0
+DIS.US,D,20010207,000000,27.464,28.955,27.298,27.298,9164429,0
+DIS.US,D,20010208,000000,27.403,28.618,27.35,28.284,7994032,0
+DIS.US,D,20010209,000000,27.843,28.284,27.518,28.124,5569430,0
+DIS.US,D,20010212,000000,28.124,29.06,28.073,28.618,6058668,0
+DIS.US,D,20010213,000000,28.785,28.955,27.57,27.739,6903020,0
+DIS.US,D,20010214,000000,28.073,28.124,27.077,27.403,6136799,0
+DIS.US,D,20010215,000000,27.739,28.618,27.518,28.567,5296648,0
+DIS.US,D,20010216,000000,29.06,29.06,27.518,28.179,5314816,0
+DIS.US,D,20010220,000000,28.179,28.284,27.403,27.403,5498679,0
+DIS.US,D,20010221,000000,27.403,28.179,27.403,27.739,4290806,0
+DIS.US,D,20010222,000000,27.904,27.904,26.962,27.298,6734489,0
+DIS.US,D,20010223,000000,27.298,27.298,26.082,26.689,6469427,0
+DIS.US,D,20010226,000000,26.523,27.631,26.309,27.631,4866807,0
+DIS.US,D,20010227,000000,27.403,27.403,26.523,27.077,4468537,0
+DIS.US,D,20010228,000000,27.403,27.518,26.638,27.245,4098999,0
+DIS.US,D,20010301,000000,26.416,27.298,26.364,26.689,7104596,0
+DIS.US,D,20010302,000000,25.976,26.583,25.264,26.416,7528870,0
+DIS.US,D,20010305,000000,26.196,26.416,25.809,25.976,4843412,0
+DIS.US,D,20010306,000000,26.309,26.309,25.642,26.196,8262157,0
+DIS.US,D,20010307,000000,26.309,26.523,26.309,26.416,6858726,0
+DIS.US,D,20010308,000000,26.416,26.753,26.196,26.309,5566818,0
+DIS.US,D,20010309,000000,26.031,26.583,25.871,26.196,4025975,0
+DIS.US,D,20010312,000000,25.809,25.871,23.775,24.215,8075004,0
+DIS.US,D,20010313,000000,23.997,24.821,23.722,24.655,9598015,0
+DIS.US,D,20010314,000000,23.167,25.315,23.167,23.828,6738350,0
+DIS.US,D,20010315,000000,23.828,24.762,23.775,24.655,5892975,0
+DIS.US,D,20010316,000000,23.941,24.655,23.828,24.215,9208717,0
+DIS.US,D,20010319,000000,24.215,24.831,24.048,24.664,4333963,0
+DIS.US,D,20010320,000000,24.857,24.857,23.468,23.695,4878275,0
+DIS.US,D,20010321,000000,23.335,24.569,23.307,24.11,8402184,0
+DIS.US,D,20010322,000000,23.528,24.215,22.948,23.75,10214333,0
+DIS.US,D,20010323,000000,23.864,24.647,23.378,24.497,8416380,0
+DIS.US,D,20010326,000000,24.655,25.095,23.997,24.585,5938855,0
+DIS.US,D,20010327,000000,24.585,26.205,24.55,25.711,9210196,0
+DIS.US,D,20010328,000000,24.655,25.095,24.207,24.97,10250107,0
+DIS.US,D,20010329,000000,24.304,25.069,24.084,24.744,3953521,0
+DIS.US,D,20010330,000000,24.744,25.406,24.329,25.184,4351340,0
+DIS.US,D,20010402,000000,24.92,25.511,24.559,24.63,4468648,0
+DIS.US,D,20010403,000000,24.04,24.418,23.307,23.864,8200267,0
+DIS.US,D,20010404,000000,23.864,24.215,23.642,23.864,7135939,0
+DIS.US,D,20010405,000000,24.215,24.912,23.925,24.726,6031754,0
+DIS.US,D,20010406,000000,24.691,25.087,24.277,25.087,4509305,0
+DIS.US,D,20010409,000000,25.087,25.447,24.699,25.184,3752738,0
+DIS.US,D,20010410,000000,25.36,26.099,25.237,25.757,5307210,0
+DIS.US,D,20010411,000000,25.711,25.757,24.939,25.21,5047260,0
+DIS.US,D,20010412,000000,25.095,25.703,24.831,25.615,3487565,0
+DIS.US,D,20010416,000000,25.491,26.109,25.455,25.677,3878226,0
+DIS.US,D,20010417,000000,25.455,26.416,25.388,26.416,5713885,0
+DIS.US,D,20010418,000000,26.416,28.16,26.153,28.09,8519155,0
+DIS.US,D,20010419,000000,27.957,28.179,27.482,28.073,5896497,0
+DIS.US,D,20010420,000000,27.561,27.888,26.867,27.615,5895814,0
+DIS.US,D,20010423,000000,27.615,27.615,26.328,26.442,6393681,0
+DIS.US,D,20010424,000000,26.021,26.407,25.166,25.166,6939473,0
+DIS.US,D,20010425,000000,25.889,27.245,25.406,27.132,10246697,0
+DIS.US,D,20010426,000000,27.914,28.151,27.298,27.755,7436543,0
+DIS.US,D,20010427,000000,27.957,28.09,26.858,27.237,5452687,0
+DIS.US,D,20010430,000000,27.123,27.692,26.638,26.638,4396309,0
+DIS.US,D,20010501,000000,26.858,27.739,26.662,26.9,4683400,0
+DIS.US,D,20010502,000000,27.298,28.046,27.032,27.518,4232664,0
+DIS.US,D,20010503,000000,27.648,27.648,26.917,27.262,4581646,0
+DIS.US,D,20010504,000000,27.148,27.298,26.68,27.218,3313699,0
+DIS.US,D,20010507,000000,27.218,27.447,26.726,27.289,3428968,0
+DIS.US,D,20010508,000000,27.14,27.28,26.733,26.909,3001623,0
+DIS.US,D,20010509,000000,26.46,26.708,26.284,26.284,3954658,0
+DIS.US,D,20010510,000000,26.812,27.518,26.621,27.368,5802463,0
+DIS.US,D,20010511,000000,27.255,27.914,27.181,27.535,4856357,0
+DIS.US,D,20010514,000000,27.439,27.895,27.077,27.255,3164020,0
+DIS.US,D,20010515,000000,27.058,27.648,26.909,27.385,5279046,0
+DIS.US,D,20010516,000000,27.385,28.618,26.68,28.187,8631811,0
+DIS.US,D,20010517,000000,28.389,29.279,28.179,28.625,10663932,0
+DIS.US,D,20010518,000000,28.352,28.776,28.284,28.709,9024743,0
+DIS.US,D,20010521,000000,29.701,30.476,29.5,30.184,11983439,0
+DIS.US,D,20010522,000000,29.87,30.644,29.638,30.381,7696380,0
+DIS.US,D,20010523,000000,30.249,30.257,29.145,29.154,6874287,0
+DIS.US,D,20010524,000000,29.218,29.879,29.145,29.322,6562666,0
+DIS.US,D,20010525,000000,29.06,29.069,28.321,28.741,7188861,0
+DIS.US,D,20010529,000000,28.267,28.928,28.179,28.723,4998428,0
+DIS.US,D,20010530,000000,28.336,28.576,27.869,27.984,6286362,0
+DIS.US,D,20010531,000000,27.808,28.204,27.597,27.843,5557731,0
+DIS.US,D,20010601,000000,27.764,28.001,27.464,27.932,3947956,0
+DIS.US,D,20010604,000000,27.914,27.914,27.482,27.843,3250783,0
+DIS.US,D,20010605,000000,27.648,27.851,27.411,27.607,4143855,0
+DIS.US,D,20010606,000000,27.826,28.073,27.623,27.826,4511464,0
+DIS.US,D,20010607,000000,27.826,28.539,27.772,28.311,5499589,0
+DIS.US,D,20010608,000000,28.267,28.398,27.641,28.046,3295641,0
+DIS.US,D,20010611,000000,27.826,27.957,27.36,27.746,3494949,0
+DIS.US,D,20010612,000000,27.321,27.941,27.016,27.73,3946705,0
+DIS.US,D,20010613,000000,27.341,27.676,26.858,27.123,3893557,0
+DIS.US,D,20010614,000000,26.858,27.14,26.109,26.292,4683059,0
+DIS.US,D,20010615,000000,26.031,26.241,25.766,26.153,7444154,0
+DIS.US,D,20010618,000000,25.799,26.021,25.447,25.562,6917782,0
+DIS.US,D,20010619,000000,25.757,26.064,25.396,25.406,5819386,0
+DIS.US,D,20010620,000000,24.963,26.012,24.92,25.757,6805239,0
+DIS.US,D,20010621,000000,25.757,26.672,25.482,26.507,5119713,0
+DIS.US,D,20010622,000000,26.416,26.416,25.315,25.703,6829202,0
+DIS.US,D,20010625,000000,25.703,25.703,24.912,25.53,6654879,0
+DIS.US,D,20010626,000000,25.184,25.52,24.612,24.877,7214411,0
+DIS.US,D,20010627,000000,24.304,24.979,24.084,24.789,9000327,0
+DIS.US,D,20010628,000000,24.896,25.44,24.744,24.955,5678451,0
+DIS.US,D,20010629,000000,24.955,25.53,24.446,25.44,6109884,0
+DIS.US,D,20010702,000000,25.14,25.553,24.717,25.306,4824334,0
+DIS.US,D,20010703,000000,25.273,25.298,24.877,24.963,3191616,0
+DIS.US,D,20010705,000000,24.97,25.245,24.744,24.821,3986568,0
+DIS.US,D,20010706,000000,24.62,24.762,24.012,24.4,5073947,0
+DIS.US,D,20010709,000000,24.4,24.789,24.136,24.383,4056182,0
+DIS.US,D,20010710,000000,24.347,24.479,23.784,23.864,4503058,0
+DIS.US,D,20010711,000000,23.864,24.831,23.864,24.655,9327165,0
+DIS.US,D,20010712,000000,24.699,24.735,23.61,24.32,8146208,0
+DIS.US,D,20010713,000000,24.541,24.92,24.242,24.821,9006234,0
+DIS.US,D,20010716,000000,25.184,25.202,24.198,24.304,6477719,0
+DIS.US,D,20010717,000000,24.436,24.92,24.144,24.92,5992799,0
+DIS.US,D,20010718,000000,24.347,24.436,23.686,23.784,6547788,0
+DIS.US,D,20010719,000000,24.436,24.436,23.573,23.908,6848507,0
+DIS.US,D,20010720,000000,23.908,24.127,23.625,23.775,5004901,0
+DIS.US,D,20010723,000000,23.775,24.02,23.564,23.669,5242933,0
+DIS.US,D,20010724,000000,23.451,23.669,22.92,23.027,5845391,0
+DIS.US,D,20010725,000000,22.984,23.468,22.957,23.307,7041111,0
+DIS.US,D,20010726,000000,23.511,23.864,23.158,23.686,10477006,0
+DIS.US,D,20010727,000000,23.732,24.084,23.642,23.799,4557229,0
+DIS.US,D,20010730,000000,24.012,24.127,23.246,23.423,7335813,0
+DIS.US,D,20010731,000000,23.441,23.633,23.052,23.203,8907546,0
+DIS.US,D,20010801,000000,23.378,23.651,23.124,23.484,7430639,0
+DIS.US,D,20010802,000000,23.818,23.925,23.246,23.335,8788870,0
+DIS.US,D,20010803,000000,23.864,24.215,23.423,23.423,10763189,0
+DIS.US,D,20010806,000000,23.511,23.793,23.441,23.625,5979055,0
+DIS.US,D,20010807,000000,23.625,24.347,23.564,24.04,6819322,0
+DIS.US,D,20010808,000000,24.012,24.118,23.61,23.793,6055827,0
+DIS.US,D,20010809,000000,23.793,24.639,23.6,23.987,6121808,0
+DIS.US,D,20010810,000000,23.818,24.234,23.686,24.127,5249178,0
+DIS.US,D,20010813,000000,24.127,24.294,23.908,23.987,3944890,0
+DIS.US,D,20010814,000000,23.987,24.198,23.784,23.845,4182466,0
+DIS.US,D,20010815,000000,23.775,24.02,23.388,23.441,5543085,0
+DIS.US,D,20010816,000000,23.335,23.378,23.027,23.29,8363798,0
+DIS.US,D,20010817,000000,23.29,23.511,22.103,22.587,7677870,0
+DIS.US,D,20010820,000000,22.629,22.877,22.453,22.806,4735981,0
+DIS.US,D,20010821,000000,22.877,23.194,22.587,22.718,4617078,0
+DIS.US,D,20010822,000000,22.718,23.238,22.559,22.99,4009849,0
+DIS.US,D,20010823,000000,22.806,23.167,22.788,23.027,3312336,0
+DIS.US,D,20010824,000000,23.043,23.642,22.939,23.468,4265142,0
+DIS.US,D,20010827,000000,23.6,23.715,23.238,23.246,3656776,0
+DIS.US,D,20010828,000000,23.246,23.451,22.587,22.683,3622934,0
+DIS.US,D,20010829,000000,22.683,22.683,22.322,22.375,3836663,0
+DIS.US,D,20010830,000000,22.329,22.587,21.504,21.688,5876394,0
+DIS.US,D,20010831,000000,21.626,22.472,21.626,22.392,4566313,0
+DIS.US,D,20010904,000000,22.103,22.939,22.013,22.638,6037316,0
+DIS.US,D,20010905,000000,22.42,22.754,22.103,22.329,5271777,0
+DIS.US,D,20010906,000000,22.032,22.367,21.335,21.565,7321618,0
+DIS.US,D,20010907,000000,21.221,21.485,20.385,21.229,9855241,0
+DIS.US,D,20010910,000000,20.693,21.124,20.472,20.764,8241490,0
+DIS.US,D,20010917,000000,16.731,18.491,16.6,16.95,52522672,0
+DIS.US,D,20010918,000000,17.601,17.61,15.63,16.202,26272920,0
+DIS.US,D,20010919,000000,16.071,16.465,14.803,16.289,28473118,0
+DIS.US,D,20010920,000000,15.763,16.14,13.648,14.951,68114055,0
+DIS.US,D,20010921,000000,14.529,16.025,14.104,15.735,49524116,0
+DIS.US,D,20010924,000000,15.85,16.289,15.419,15.763,27227885,0
+DIS.US,D,20010925,000000,15.754,15.814,15.19,15.374,18838192,0
+DIS.US,D,20010926,000000,15.763,15.771,15.233,15.358,15871775,0
+DIS.US,D,20010927,000000,15.19,15.664,15.085,15.454,8756959,0
+DIS.US,D,20010928,000000,15.85,16.554,15.639,16.397,14244621,0
+DIS.US,D,20011001,000000,16.397,16.661,15.869,15.869,8819986,0
+DIS.US,D,20011002,000000,15.982,16.731,15.939,16.731,10746608,0
+DIS.US,D,20011003,000000,16.731,17.654,16.297,17.532,14674463,0
+DIS.US,D,20011004,000000,17.593,17.814,16.995,16.995,14663789,0
+DIS.US,D,20011005,000000,17.382,17.391,16.562,16.907,10455087,0
+DIS.US,D,20011008,000000,16.907,17.003,16.212,16.475,6771169,0
+DIS.US,D,20011009,000000,16.335,16.819,16.289,16.819,7384872,0
+DIS.US,D,20011010,000000,16.554,17.152,16.413,16.995,7434047,0
+DIS.US,D,20011011,000000,17.258,18.043,17.224,17.478,15241379,0
+DIS.US,D,20011012,000000,17.084,17.513,16.819,17.268,9620730,0
+DIS.US,D,20011015,000000,16.792,17.066,16.643,16.863,6128282,0
+DIS.US,D,20011016,000000,17.084,17.252,16.6,16.871,7235194,0
+DIS.US,D,20011017,000000,17.382,17.522,16.212,16.289,10120641,0
+DIS.US,D,20011018,000000,16.289,16.307,15.682,15.763,7541818,0
+DIS.US,D,20011019,000000,15.85,16.281,15.763,16.281,7744645,0
+DIS.US,D,20011022,000000,16.08,16.431,15.948,16.335,9687051,0
+DIS.US,D,20011023,000000,16.6,16.685,16.202,16.307,7645390,0
+DIS.US,D,20011024,000000,16.335,16.6,16.157,16.239,5880369,0
+DIS.US,D,20011025,000000,15.877,16.819,15.85,16.749,10282470,0
+DIS.US,D,20011026,000000,16.511,17.074,16.325,16.475,6704959,0
+DIS.US,D,20011029,000000,16.465,16.554,15.982,16.071,6706213,0
+DIS.US,D,20011030,000000,16.157,16.554,15.859,15.99,8794092,0
+DIS.US,D,20011031,000000,16.247,16.685,16.114,16.37,6628647,0
+DIS.US,D,20011101,000000,16.413,16.81,16.256,16.581,6193692,0
+DIS.US,D,20011102,000000,16.774,16.819,16.465,16.616,7764405,0
+DIS.US,D,20011105,000000,16.95,17.171,16.731,16.871,8140303,0
+DIS.US,D,20011106,000000,16.421,16.511,16.157,16.511,12616902,0
+DIS.US,D,20011107,000000,16.289,16.361,16.097,16.256,11076285,0
+DIS.US,D,20011108,000000,16.465,17.214,16.335,16.59,9406774,0
+DIS.US,D,20011109,000000,16.025,16.819,15.894,16.685,12450644,0
+DIS.US,D,20011112,000000,16.731,16.731,16.025,16.475,17945007,0
+DIS.US,D,20011113,000000,16.685,17.152,16.651,16.819,13148837,0
+DIS.US,D,20011114,000000,17.214,17.478,16.774,16.995,17504036,0
+DIS.US,D,20011115,000000,16.95,17.955,16.731,17.875,15814311,0
+DIS.US,D,20011116,000000,18.052,18.799,17.963,18.28,15626930,0
+DIS.US,D,20011119,000000,18.712,19.038,18.51,18.932,19538431,0
+DIS.US,D,20011120,000000,18.888,19.293,18.712,18.73,13325207,0
+DIS.US,D,20011121,000000,18.739,18.774,17.971,18.359,7060076,0
+DIS.US,D,20011123,000000,18.712,18.747,18.359,18.491,3333006,0
+DIS.US,D,20011126,000000,18.5,18.932,18.5,18.835,5693898,0
+DIS.US,D,20011127,000000,18.491,18.757,18.315,18.554,8866435,0
+DIS.US,D,20011128,000000,18.491,18.491,17.751,17.796,6773215,0
+DIS.US,D,20011129,000000,18.016,18.043,17.391,17.84,8128605,0
+DIS.US,D,20011130,000000,18.071,18.273,17.742,18.025,7628809,0
+DIS.US,D,20011203,000000,18.025,18.025,17.437,17.585,7867294,0
+DIS.US,D,20011204,000000,17.702,17.742,17.171,17.61,9434826,0
+DIS.US,D,20011205,000000,18.052,19.284,17.947,19.064,14621883,0
+DIS.US,D,20011206,000000,19.284,19.919,18.932,19.846,13508611,0
+DIS.US,D,20011207,000000,19.813,20.166,19.54,19.68,9576097,0
+DIS.US,D,20011210,000000,19.373,19.68,18.757,19.046,8450337,0
+DIS.US,D,20011211,000000,19.144,19.943,19.064,19.724,11532930,0
+DIS.US,D,20011212,000000,19.724,19.893,19.382,19.583,8201402,0
+DIS.US,D,20011213,000000,19.373,19.522,18.757,19.021,9143419,0
+DIS.US,D,20011214,000000,18.757,18.923,17.938,18.465,10297349,0
+DIS.US,D,20011217,000000,18.712,18.747,18.166,18.307,6934928,0
+DIS.US,D,20011218,000000,18.491,18.695,18.227,18.465,14307991,0
+DIS.US,D,20011219,000000,18.404,18.404,17.971,18.227,10414319,0
+DIS.US,D,20011220,000000,18.235,18.448,18.061,18.095,7690020,0
+DIS.US,D,20011221,000000,18.273,18.307,18.052,18.211,13895527,0
+DIS.US,D,20011224,000000,18.448,18.448,17.998,18.184,3120296,0
+DIS.US,D,20011226,000000,18.052,18.307,18.052,18.139,4883955,0
+DIS.US,D,20011227,000000,18.273,18.491,18.105,18.491,6898364,0
+DIS.US,D,20011228,000000,18.491,18.622,18.324,18.44,8370952,0
+DIS.US,D,20011231,000000,18.448,18.712,18.095,18.245,8483040,0
+DIS.US,D,20020102,000000,18.404,18.941,18.342,18.888,9705107,0
+DIS.US,D,20020103,000000,19.459,19.549,19.284,19.477,13936521,0
+DIS.US,D,20020104,000000,19.796,20.034,19.566,19.987,10898102,0
+DIS.US,D,20020107,000000,20.209,20.782,20.085,20.472,15345402,0
+DIS.US,D,20020108,000000,20.472,20.472,19.943,20.067,7110727,0
+DIS.US,D,20020109,000000,20.138,20.156,19.064,19.196,10519025,0
+DIS.US,D,20020110,000000,19.566,19.705,19.021,19.628,6894275,0
+DIS.US,D,20020111,000000,19.241,19.672,19.134,19.259,6351888,0
+DIS.US,D,20020114,000000,18.985,19.196,18.667,18.817,7196356,0
+DIS.US,D,20020115,000000,18.888,19.038,18.65,18.914,7901820,0
+DIS.US,D,20020116,000000,18.914,18.932,17.61,18.052,7814373,0
+DIS.US,D,20020117,000000,18.359,18.79,18.28,18.702,7366020,0
+DIS.US,D,20020118,000000,18.667,18.766,18.491,18.667,6359385,0
+DIS.US,D,20020122,000000,18.844,18.914,18.481,18.59,6225152,0
+DIS.US,D,20020123,000000,18.544,18.932,18.324,18.853,8351306,0
+DIS.US,D,20020124,000000,19.107,19.196,18.315,18.667,8845198,0
+DIS.US,D,20020125,000000,18.888,19.284,18.712,19.178,6257744,0
+DIS.US,D,20020128,000000,19.903,19.903,19.196,19.497,5843803,0
+DIS.US,D,20020129,000000,19.531,19.583,18.51,19.153,8628629,0
+DIS.US,D,20020130,000000,18.712,19.153,17.628,18.844,12260198,0
+DIS.US,D,20020131,000000,18.844,19.592,18.315,18.544,11178495,0
+DIS.US,D,20020201,000000,19.769,19.903,19.241,19.769,17909006,0
+DIS.US,D,20020204,000000,19.778,19.778,19.064,19.09,8249214,0
+DIS.US,D,20020205,000000,18.932,19.353,18.906,19.196,7227699,0
+DIS.US,D,20020206,000000,19.064,19.504,18.667,18.862,7791205,0
+DIS.US,D,20020207,000000,19.046,19.893,18.957,19.856,11752904,0
+DIS.US,D,20020208,000000,19.856,20.774,19.663,20.622,11380413,0
+DIS.US,D,20020211,000000,20.481,21.168,20.349,21.089,8655433,0
+DIS.US,D,20020212,000000,20.693,20.868,20.385,20.605,10937283,0
+DIS.US,D,20020213,000000,20.472,21.132,20.314,21.019,8124291,0
+DIS.US,D,20020214,000000,21.132,21.475,21.089,21.344,7819141,0
+DIS.US,D,20020215,000000,21.301,21.398,20.924,21.045,7503772,0
+DIS.US,D,20020219,000000,20.868,21.037,20.121,20.129,8510296,0
+DIS.US,D,20020220,000000,20.429,21.521,20.297,21.425,12108702,0
+DIS.US,D,20020221,000000,21.221,21.442,20.755,20.896,7114476,0
+DIS.US,D,20020222,000000,20.684,21.353,20.49,20.842,4885659,0
+DIS.US,D,20020225,000000,21.064,21.485,20.982,21.328,7268582,0
+DIS.US,D,20020226,000000,21.548,21.662,20.764,21.037,7448584,0
+DIS.US,D,20020227,000000,21.178,21.575,21.132,21.353,8878246,0
+DIS.US,D,20020228,000000,20.915,20.924,20.129,20.252,17423521,0
+DIS.US,D,20020301,000000,20.209,21.132,20.076,21.124,10546052,0
+DIS.US,D,20020304,000000,21.132,21.132,20.472,20.745,10768071,0
+DIS.US,D,20020305,000000,20.693,21.362,20.64,21.168,12953620,0
+DIS.US,D,20020306,000000,21.132,21.274,20.947,21.267,10169246,0
+DIS.US,D,20020307,000000,21.267,21.267,20.736,20.924,8945361,0
+DIS.US,D,20020308,000000,21.132,21.221,20.569,20.915,11675794,0
+DIS.US,D,20020311,000000,20.782,21.204,20.693,21.064,4110807,0
+DIS.US,D,20020312,000000,20.974,21.107,20.64,20.877,6592533,0
+DIS.US,D,20020313,000000,20.877,21.045,20.561,20.668,4619352,0
+DIS.US,D,20020314,000000,20.597,20.736,20.413,20.693,6674981,0
+DIS.US,D,20020315,000000,21.107,21.485,20.956,21.415,12862994,0
+DIS.US,D,20020318,000000,21.557,22.013,21.301,21.583,8691659,0
+DIS.US,D,20020319,000000,21.943,21.943,21.098,21.398,8401161,0
+DIS.US,D,20020320,000000,21.267,21.466,20.974,21.132,5696397,0
+DIS.US,D,20020321,000000,21.132,21.221,20.413,20.808,5440080,0
+DIS.US,D,20020322,000000,20.824,20.905,20.481,20.649,4525886,0
+DIS.US,D,20020325,000000,20.868,20.868,20.297,20.429,5197167,0
+DIS.US,D,20020326,000000,20.297,20.824,19.943,20.129,8683710,0
+DIS.US,D,20020327,000000,20.052,20.297,19.943,20.156,5972812,0
+DIS.US,D,20020328,000000,20.385,20.498,20.129,20.322,6780482,0
+DIS.US,D,20020401,000000,19.943,20.244,19.459,20.166,7050766,0
+DIS.US,D,20020402,000000,20.076,20.166,19.813,20.043,5051006,0
+DIS.US,D,20020403,000000,20.043,20.067,19.549,19.762,6392432,0
+DIS.US,D,20020404,000000,19.762,20.06,19.592,19.865,5677656,0
+DIS.US,D,20020405,000000,19.997,20.799,19.82,20.464,9110827,0
+DIS.US,D,20020408,000000,20.034,20.413,20.015,20.358,5781797,0
+DIS.US,D,20020409,000000,20.429,20.668,20.271,20.314,5118351,0
+DIS.US,D,20020410,000000,20.649,21.344,20.472,21.178,11419251,0
+DIS.US,D,20020411,000000,21.045,21.212,20.49,20.668,8623861,0
+DIS.US,D,20020412,000000,20.677,21.178,20.605,21.132,5480056,0
+DIS.US,D,20020415,000000,21.132,21.132,20.64,20.816,4652284,0
+DIS.US,D,20020416,000000,21.221,21.258,20.933,21.045,5965089,0
+DIS.US,D,20020417,000000,21.132,21.353,20.956,21.229,7408266,0
+DIS.US,D,20020418,000000,21.249,21.548,20.472,21.485,12404537,0
+DIS.US,D,20020419,000000,21.794,22.164,21.794,21.97,18976060,0
+DIS.US,D,20020422,000000,22.013,22.137,21.557,21.698,6605820,0
+DIS.US,D,20020423,000000,21.741,22.103,21.398,21.575,6172911,0
+DIS.US,D,20020424,000000,21.75,22.013,21.575,21.591,7278689,0
+DIS.US,D,20020425,000000,21.353,22.146,20.852,22.013,10299278,0
+DIS.US,D,20020426,000000,21.575,21.9,20.933,21.221,12342758,0
+DIS.US,D,20020429,000000,21.045,21.124,20.06,20.271,7336492,0
+DIS.US,D,20020430,000000,20.271,20.693,20.034,20.413,8778310,0
+DIS.US,D,20020501,000000,20.631,21.398,20.262,21.282,9379290,0
+DIS.US,D,20020502,000000,21.529,21.75,20.941,21.159,6457618,0
+DIS.US,D,20020503,000000,20.956,21.098,20.341,20.782,5238161,0
+DIS.US,D,20020506,000000,20.577,20.764,20.156,20.156,4499767,0
+DIS.US,D,20020507,000000,20.166,20.545,20.06,20.156,5963500,0
+DIS.US,D,20020508,000000,20.252,21.045,20.209,20.982,6754135,0
+DIS.US,D,20020509,000000,20.782,20.956,20.481,20.736,5298692,0
+DIS.US,D,20020510,000000,20.736,20.736,20.297,20.385,5638704,0
+DIS.US,D,20020513,000000,20.649,20.782,20.481,20.649,3962039,0
+DIS.US,D,20020514,000000,21.132,21.565,20.956,21.485,6807511,0
+DIS.US,D,20020515,000000,21.221,21.997,21.212,21.575,7264494,0
+DIS.US,D,20020516,000000,21.706,21.768,21.39,21.598,5023980,0
+DIS.US,D,20020517,000000,21.398,21.9,21.398,21.882,4913936,0
+DIS.US,D,20020520,000000,21.662,21.706,21.274,21.514,4015983,0
+DIS.US,D,20020521,000000,21.557,21.598,20.728,20.992,6689741,0
+DIS.US,D,20020522,000000,20.915,20.956,20.314,20.649,6850891,0
+DIS.US,D,20020523,000000,20.868,20.982,20.517,20.982,7627219,0
+DIS.US,D,20020524,000000,21.089,21.115,20.569,20.745,3763188,0
+DIS.US,D,20020528,000000,20.956,21.045,20.658,20.728,5243158,0
+DIS.US,D,20020529,000000,20.736,20.824,20.121,20.297,7158652,0
+DIS.US,D,20020530,000000,20.034,20.517,19.903,20.455,5601911,0
+DIS.US,D,20020531,000000,20.252,20.622,20.076,20.174,6629443,0
+DIS.US,D,20020603,000000,20.252,20.569,19.638,19.813,7857188,0
+DIS.US,D,20020604,000000,19.592,19.769,19.363,19.583,10700388,0
+DIS.US,D,20020605,000000,19.583,19.961,19.399,19.477,7677414,0
+DIS.US,D,20020606,000000,19.724,19.724,18.965,19.107,6304080,0
+DIS.US,D,20020607,000000,18.712,19.212,18.58,19.064,8629314,0
+DIS.US,D,20020610,000000,19.153,19.628,18.975,19.353,6071612,0
+DIS.US,D,20020611,000000,19.373,19.696,18.906,19.003,7469363,0
+DIS.US,D,20020612,000000,18.965,19.064,17.61,18.622,12748638,0
+DIS.US,D,20020613,000000,18.491,18.65,18.307,18.527,7819485,0
+DIS.US,D,20020614,000000,18.052,18.667,17.346,18.517,7695699,0
+DIS.US,D,20020617,000000,18.491,19.178,18.359,18.957,6017327,0
+DIS.US,D,20020618,000000,19.153,19.54,18.949,19.328,6147815,0
+DIS.US,D,20020619,000000,18.712,18.888,18.273,18.369,9572353,0
+DIS.US,D,20020620,000000,18.273,18.28,17.162,17.224,13145203,0
+DIS.US,D,20020621,000000,16.995,17.206,16.863,16.95,14935321,0
+DIS.US,D,20020624,000000,16.95,17.171,16.554,16.731,15936052,0
+DIS.US,D,20020625,000000,17.303,17.303,16.889,16.934,9660251,0
+DIS.US,D,20020626,000000,16.421,16.898,16.379,16.749,11198253,0
+DIS.US,D,20020627,000000,17.084,17.084,16.247,16.774,14314805,0
+DIS.US,D,20020628,000000,16.554,16.713,16.281,16.643,16166132,0
+DIS.US,D,20020701,000000,16.643,16.81,16.166,16.166,9021451,0
+DIS.US,D,20020702,000000,16,16.465,15.498,16.289,12247137,0
+DIS.US,D,20020703,000000,16.289,16.741,16.174,16.685,7014765,0
+DIS.US,D,20020705,000000,16.819,17.61,16.774,17.427,4350882,0
+DIS.US,D,20020708,000000,17.258,17.427,16.6,16.731,7450172,0
+DIS.US,D,20020709,000000,16.731,17.056,16.458,16.521,7434614,0
+DIS.US,D,20020710,000000,16.6,16.819,15.966,16.107,7184884,0
+DIS.US,D,20020711,000000,15.85,16.465,15.682,16.465,8975684,0
+DIS.US,D,20020712,000000,16.114,16.669,15.85,16.247,6820341,0
+DIS.US,D,20020715,000000,15.894,16.08,15.218,15.832,10538557,0
+DIS.US,D,20020716,000000,15.19,15.966,15.145,15.542,10324830,0
+DIS.US,D,20020717,000000,15.894,16.08,15.586,15.972,8593653,0
+DIS.US,D,20020718,000000,15.85,15.982,15.454,15.55,6265127,0
+DIS.US,D,20020719,000000,14.986,15.145,14.416,14.652,12250541,0
+DIS.US,D,20020722,000000,14.574,14.748,13.79,14,15182550,0
+DIS.US,D,20020723,000000,14.046,14.351,13.498,13.763,15713010,0
+DIS.US,D,20020724,000000,13.341,14.625,13.119,14.458,14762818,0
+DIS.US,D,20020725,000000,14.466,14.969,13.648,14.558,11526796,0
+DIS.US,D,20020726,000000,14.351,14.82,14.029,14.088,8608304,0
+DIS.US,D,20020729,000000,14.529,15.366,14.369,15.277,11542242,0
+DIS.US,D,20020730,000000,15.277,15.622,14.662,15.358,9971985,0
+DIS.US,D,20020731,000000,15.498,15.612,14.969,15.612,8759572,0
+DIS.US,D,20020801,000000,15.358,15.454,14.793,14.82,9601765,0
+DIS.US,D,20020802,000000,13.35,13.48,13.119,13.48,34716213,0
+DIS.US,D,20020805,000000,13.261,13.341,12.196,12.566,17803848,0
+DIS.US,D,20020806,000000,12.943,13.181,12.602,12.661,13904950,0
+DIS.US,D,20020807,000000,12.811,12.943,12.109,12.241,15669061,0
+DIS.US,D,20020808,000000,12.282,13.077,11.869,12.768,21753734,0
+DIS.US,D,20020809,000000,12.635,12.9,12.328,12.9,12143112,0
+DIS.US,D,20020812,000000,12.858,12.867,12.282,12.529,10722646,0
+DIS.US,D,20020813,000000,12.328,12.417,12.109,12.126,15727322,0
+DIS.US,D,20020814,000000,12.15,12.839,11.906,12.768,18289562,0
+DIS.US,D,20020815,000000,12.768,13.411,12.751,13.341,16763142,0
+DIS.US,D,20020816,000000,13.562,14.282,13.297,13.964,16435735,0
+DIS.US,D,20020819,000000,14.265,14.829,14.088,14.662,14640962,0
+DIS.US,D,20020820,000000,14.662,14.74,14.282,14.483,8711987,0
+DIS.US,D,20020821,000000,14.616,14.91,14.493,14.881,9501035,0
+DIS.US,D,20020822,000000,14.9,15.366,14.793,15.295,8056377,0
+DIS.US,D,20020823,000000,15.012,15.136,14.311,14.82,7921011,0
+DIS.US,D,20020826,000000,14.82,14.862,14.273,14.681,7984722,0
+DIS.US,D,20020827,000000,14.714,14.838,14.029,14.088,10282359,0
+DIS.US,D,20020828,000000,14.046,14.046,13.429,13.562,8601375,0
+DIS.US,D,20020829,000000,13.297,14.064,13.119,13.887,9036892,0
+DIS.US,D,20020830,000000,13.913,14.046,13.668,13.808,4675223,0
+DIS.US,D,20020903,000000,13.721,13.721,12.918,12.972,10389223,0
+DIS.US,D,20020904,000000,13.19,13.411,12.972,13.243,7426778,0
+DIS.US,D,20020905,000000,13.243,13.243,12.802,12.996,6243661,0
+DIS.US,D,20020906,000000,13.181,13.668,13.129,13.526,6991258,0
+DIS.US,D,20020909,000000,13.498,14.265,13.252,14,7917036,0
+DIS.US,D,20020910,000000,14,14.369,13.896,14.311,7681842,0
+DIS.US,D,20020911,000000,14.442,14.652,14.179,14.247,4202000,0
+DIS.US,D,20020912,000000,14.179,14.179,13.535,13.648,6401857,0
+DIS.US,D,20020913,000000,13.648,13.878,13.411,13.648,7420192,0
+DIS.US,D,20020916,000000,13.648,14.01,13.498,13.933,6807396,0
+DIS.US,D,20020917,000000,14.197,14.311,13.869,14.072,8181981,0
+DIS.US,D,20020918,000000,13.79,14.088,13.526,13.859,9545097,0
+DIS.US,D,20020919,000000,13.429,13.639,13.04,13.04,7430981,0
+DIS.US,D,20020920,000000,13.163,13.463,13.077,13.421,11257081,0
+DIS.US,D,20020923,000000,13.119,13.341,12.943,13.27,8159723,0
+DIS.US,D,20020924,000000,12.9,13.384,12.849,12.988,14320712,0
+DIS.US,D,20020925,000000,13.297,13.648,12.953,13.588,9001234,0
+DIS.US,D,20020926,000000,13.62,14.072,13.421,14,9773701,0
+DIS.US,D,20020927,000000,13.869,14,13.341,13.421,12334807,0
+DIS.US,D,20020930,000000,13.252,13.553,12.858,13.331,12794745,0
+DIS.US,D,20021001,000000,13.429,13.913,13.228,13.824,12497885,0
+DIS.US,D,20021002,000000,13.824,14.706,13.676,14.311,17069653,0
+DIS.US,D,20021003,000000,14.574,14.662,13.923,14.088,14989830,0
+DIS.US,D,20021004,000000,14.132,14.265,12.996,13.252,16736908,0
+DIS.US,D,20021007,000000,13.252,13.562,12.417,12.45,14157517,0
+DIS.US,D,20021008,000000,12.46,13.163,12.241,12.9,12704463,0
+DIS.US,D,20021009,000000,12.61,12.935,12.328,12.503,8940821,0
+DIS.US,D,20021010,000000,12.593,13.588,12.319,13.403,10354585,0
+DIS.US,D,20021011,000000,13.956,14.219,13.658,14.088,10038080,0
+DIS.US,D,20021014,000000,13.517,14.292,13.507,14.16,8974548,0
+DIS.US,D,20021015,000000,14.442,14.748,14.189,14.748,12965999,0
+DIS.US,D,20021016,000000,14.442,14.681,14.141,14.442,9250511,0
+DIS.US,D,20021017,000000,14.748,14.881,14.529,14.748,8859394,0
+DIS.US,D,20021018,000000,14.311,14.768,14.01,14.748,9352491,0
+DIS.US,D,20021021,000000,14.748,15.322,14.548,15.304,9963015,0
+DIS.US,D,20021022,000000,15.145,15.4,14.652,15.068,9446410,0
+DIS.US,D,20021023,000000,14.969,15.806,14.91,15.673,14180915,0
+DIS.US,D,20021024,000000,15.806,15.948,15.085,15.322,13346213,0
+DIS.US,D,20021025,000000,15.277,15.877,15.101,15.832,7874108,0
+DIS.US,D,20021028,000000,15.85,15.982,15.145,15.304,8911634,0
+DIS.US,D,20021029,000000,15.085,15.331,14.548,14.748,9372819,0
+DIS.US,D,20021030,000000,14.748,15.041,14.662,14.82,6823184,0
+DIS.US,D,20021031,000000,14.74,14.82,14.548,14.706,8307243,0
+DIS.US,D,20021101,000000,14.748,15.059,14.558,14.995,7063143,0
+DIS.US,D,20021104,000000,15.972,16.37,15.71,15.894,14175007,0
+DIS.US,D,20021105,000000,16.025,16.511,15.966,16.405,8978297,0
+DIS.US,D,20021106,000000,16.465,16.722,15.929,16.608,11664210,0
+DIS.US,D,20021107,000000,16.465,16.6,15.806,16.08,10391720,0
+DIS.US,D,20021108,000000,15.022,15.842,15.022,15.568,11990368,0
+DIS.US,D,20021111,000000,15.498,15.586,15.059,15.295,5095185,0
+DIS.US,D,20021112,000000,15.295,15.639,15.172,15.454,6262174,0
+DIS.US,D,20021113,000000,15.444,15.85,15.022,15.763,7506727,0
+DIS.US,D,20021114,000000,16.01,16.107,15.797,15.956,6428546,0
+DIS.US,D,20021115,000000,16.071,16.458,15.806,16.316,6660330,0
+DIS.US,D,20021118,000000,16.421,16.633,16.09,16.123,5975991,0
+DIS.US,D,20021119,000000,16.025,16.256,15.85,16.01,5338211,0
+DIS.US,D,20021120,000000,15.85,16.405,15.788,16.335,5771348,0
+DIS.US,D,20021121,000000,16.335,17.303,16.247,17.214,10183214,0
+DIS.US,D,20021122,000000,17.214,17.437,16.685,17.197,9578596,0
+DIS.US,D,20021125,000000,17.214,17.702,17.109,17.294,8210600,0
+DIS.US,D,20021126,000000,16.774,17.101,16.616,16.741,7607004,0
+DIS.US,D,20021127,000000,17.127,17.786,17.011,17.513,8003230,0
+DIS.US,D,20021129,000000,17.391,17.742,17.391,17.453,4416070,0
+DIS.US,D,20021202,000000,17.522,17.824,16.863,17.074,9465260,0
+DIS.US,D,20021203,000000,16.731,16.81,16.247,16.325,8143029,0
+DIS.US,D,20021204,000000,15.358,15.763,14.838,15.568,19285409,0
+DIS.US,D,20021205,000000,15.612,15.673,15.233,15.533,7201466,0
+DIS.US,D,20021206,000000,15.19,15.358,14.838,15.117,10900603,0
+DIS.US,D,20021209,000000,15.085,15.172,14.768,14.838,7022375,0
+DIS.US,D,20021210,000000,14.662,15.127,14.529,15.004,10847682,0
+DIS.US,D,20021211,000000,14.662,15.101,14.634,14.848,6113970,0
+DIS.US,D,20021212,000000,14.722,14.978,14.566,14.852,6416282,0
+DIS.US,D,20021213,000000,14.548,14.748,14.442,14.548,6810577,0
+DIS.US,D,20021216,000000,14.662,15.012,14.644,14.862,6684407,0
+DIS.US,D,20021217,000000,14.838,15.181,14.758,14.995,6053897,0
+DIS.US,D,20021218,000000,15.004,15.004,14.442,14.558,8240581,0
+DIS.US,D,20021219,000000,14.458,14.662,14.08,14.265,7959622,0
+DIS.US,D,20021220,000000,14.574,14.706,14.273,14.493,8369136,0
+DIS.US,D,20021223,000000,14.529,14.942,14.501,14.644,6486351,0
+DIS.US,D,20021224,000000,14.351,14.652,14.351,14.451,2682734,0
+DIS.US,D,20021226,000000,14.483,14.927,14.483,14.583,4676814,0
+DIS.US,D,20021227,000000,14.442,14.681,14.038,14.097,6231059,0
+DIS.US,D,20021230,000000,13.79,14.141,13.648,14.122,8571621,0
+DIS.US,D,20021231,000000,14.046,14.483,13.933,14.36,6805239,0
+DIS.US,D,20030102,000000,14.793,15.304,14.599,15.199,11804688,0
+DIS.US,D,20030103,000000,15.199,15.366,15.041,15.287,5183993,0
+DIS.US,D,20030106,000000,15.382,16.107,15.366,16.071,8904366,0
+DIS.US,D,20030107,000000,16.025,16.174,15.85,15.894,6845442,0
+DIS.US,D,20030108,000000,15.902,15.902,15.472,15.568,7187271,0
+DIS.US,D,20030109,000000,15.673,16.114,15.648,15.92,8240128,0
+DIS.US,D,20030110,000000,15.92,16.256,15.823,15.982,7589858,0
+DIS.US,D,20030113,000000,16.202,16.325,15.982,16.114,6434223,0
+DIS.US,D,20030114,000000,15.982,16.297,15.948,16.264,6128282,0
+DIS.US,D,20030115,000000,16.114,16.247,15.655,15.842,8423079,0
+DIS.US,D,20030116,000000,16.025,16.239,15.763,15.894,6922776,0
+DIS.US,D,20030117,000000,15.894,16.097,15.595,15.673,7527283,0
+DIS.US,D,20030121,000000,15.85,15.929,15.075,15.101,7199989,0
+DIS.US,D,20030122,000000,15.101,15.533,15.004,15.25,6936860,0
+DIS.US,D,20030123,000000,15.25,15.673,15.108,15.568,4979009,0
+DIS.US,D,20030124,000000,15.498,15.498,14.681,15.059,9217805,0
+DIS.US,D,20030127,000000,14.881,14.961,14.511,14.748,8705173,0
+DIS.US,D,20030128,000000,14.793,14.951,14.599,14.838,7242462,0
+DIS.US,D,20030129,000000,14.848,15.259,14.398,15.022,7831180,0
+DIS.US,D,20030130,000000,15.022,15.022,14.311,14.398,7635849,0
+DIS.US,D,20030131,000000,14.793,15.568,14.758,15.41,13925619,0
+DIS.US,D,20030203,000000,15.55,15.673,15.24,15.366,7072116,0
+DIS.US,D,20030204,000000,15.085,15.136,14.74,14.881,6261721,0
+DIS.US,D,20030205,000000,15.012,15.225,14.625,14.881,6587762,0
+DIS.US,D,20030206,000000,14.881,15.059,14.616,14.969,5678792,0
+DIS.US,D,20030207,000000,14.706,14.951,14.335,14.398,7693769,0
+DIS.US,D,20030210,000000,14.379,14.566,14.16,14.493,6960824,0
+DIS.US,D,20030211,000000,14.529,14.793,14.335,14.511,7024420,0
+DIS.US,D,20030212,000000,14.328,14.511,14.038,14.351,7287319,0
+DIS.US,D,20030213,000000,14.219,14.36,13.981,14.203,7973251,0
+DIS.US,D,20030214,000000,14.046,14.73,14.038,14.73,6053441,0
+DIS.US,D,20030218,000000,14.838,15.233,14.768,15.233,6430592,0
+DIS.US,D,20030219,000000,15.19,15.19,14.644,14.838,4855906,0
+DIS.US,D,20030220,000000,14.768,14.986,14.662,14.838,5523891,0
+DIS.US,D,20030221,000000,14.961,15.233,14.714,14.986,7379648,0
+DIS.US,D,20030224,000000,14.862,14.918,14.574,14.625,5690148,0
+DIS.US,D,20030225,000000,14.351,14.829,14.072,14.758,8460555,0
+DIS.US,D,20030226,000000,14.616,14.803,14.475,14.681,6156103,0
+DIS.US,D,20030227,000000,14.706,14.91,14.407,14.529,9464807,0
+DIS.US,D,20030228,000000,14.748,15.059,14.644,15.022,12440878,0
+DIS.US,D,20030303,000000,15.059,15.136,14.706,14.793,6523942,0
+DIS.US,D,20030304,000000,14.793,14.793,14.088,14.132,11708160,0
+DIS.US,D,20030305,000000,13.913,14.16,13.824,14.038,11456048,0
+DIS.US,D,20030306,000000,13.905,13.991,13.658,13.79,8506778,0
+DIS.US,D,20030307,000000,13.569,13.869,13.472,13.842,10925134,0
+DIS.US,D,20030310,000000,13.648,13.721,13.297,13.366,6732670,0
+DIS.US,D,20030311,000000,13.488,13.579,13.137,13.228,8380492,0
+DIS.US,D,20030312,000000,13.219,13.421,13.068,13.366,7672193,0
+DIS.US,D,20030313,000000,13.562,14.398,13.488,14.265,10674381,0
+DIS.US,D,20030314,000000,14.335,14.548,14.132,14.458,9436870,0
+DIS.US,D,20030317,000000,14.257,15.059,14.114,14.978,10839615,0
+DIS.US,D,20030318,000000,14.978,15.127,14.451,14.599,9187822,0
+DIS.US,D,20030319,000000,14.662,14.969,14.442,14.942,10167317,0
+DIS.US,D,20030320,000000,14.697,15.164,14.311,15.093,13288410,0
+DIS.US,D,20030321,000000,15.225,16.501,15.225,16.501,18744841,0
+DIS.US,D,20030324,000000,15.771,15.859,15.25,15.322,14669809,0
+DIS.US,D,20030325,000000,15.4,15.842,14.927,15.578,9836615,0
+DIS.US,D,20030326,000000,15.719,15.763,15.358,15.524,10677904,0
+DIS.US,D,20030327,000000,15.277,15.648,15.059,15.481,10814522,0
+DIS.US,D,20030328,000000,15.481,15.735,15.295,15.578,8932982,0
+DIS.US,D,20030331,000000,15.233,15.233,14.871,14.986,8664061,0
+DIS.US,D,20030401,000000,14.986,15.19,14.927,15.068,9343179,0
+DIS.US,D,20030402,000000,15.287,15.894,15.287,15.832,10446574,0
+DIS.US,D,20030403,000000,15.85,15.911,15.524,15.542,8691774,0
+DIS.US,D,20030404,000000,15.498,15.639,15.059,15.358,9758485,0
+DIS.US,D,20030407,000000,15.85,16.114,15.472,15.622,7761225,0
+DIS.US,D,20030408,000000,15.622,15.639,14.9,15.085,27224021,0
+DIS.US,D,20030409,000000,15.145,15.304,15.032,15.059,23637428,0
+DIS.US,D,20030410,000000,15.145,15.287,14.969,15.269,8164948,0
+DIS.US,D,20030411,000000,15.41,15.823,15.41,15.71,14483221,0
+DIS.US,D,20030414,000000,15.71,16.071,15.472,16.025,10948071,0
+DIS.US,D,20030415,000000,15.894,16.14,15.763,16.123,9166698,0
+DIS.US,D,20030416,000000,16.123,16.194,15.779,15.842,9733046,0
+DIS.US,D,20030417,000000,15.842,16.212,15.806,16.202,6470338,0
+DIS.US,D,20030421,000000,16.202,16.335,15.972,16.247,7146160,0
+DIS.US,D,20030422,000000,16.071,16.731,16,16.616,11006898,0
+DIS.US,D,20030423,000000,16.572,16.977,16.521,16.941,10319378,0
+DIS.US,D,20030424,000000,16.685,16.722,16.247,16.421,7093691,0
+DIS.US,D,20030425,000000,16.465,16.493,15.85,15.99,7931684,0
+DIS.US,D,20030428,000000,16.09,16.325,16.051,16.247,8061490,0
+DIS.US,D,20030429,000000,16.325,16.554,16.018,16.14,8274421,0
+DIS.US,D,20030430,000000,16.202,16.465,16,16.431,9580868,0
+DIS.US,D,20030501,000000,16.465,16.6,15.911,16.484,8872114,0
+DIS.US,D,20030502,000000,16.484,16.722,15.586,16.633,13379716,0
+DIS.US,D,20030505,000000,16.633,16.633,16.23,16.281,8657704,0
+DIS.US,D,20030506,000000,16.281,16.458,16.132,16.256,10205244,0
+DIS.US,D,20030507,000000,16.256,16.361,16.051,16.166,7337402,0
+DIS.US,D,20030508,000000,16.08,16.202,15.894,16,8048544,0
+DIS.US,D,20030509,000000,16.071,16.465,15.956,16.431,7891823,0
+DIS.US,D,20030512,000000,16.431,16.801,16.149,16.766,8093857,0
+DIS.US,D,20030513,000000,16.501,16.554,16.247,16.289,9614143,0
+DIS.US,D,20030514,000000,16.521,16.521,15.982,16.114,10516527,0
+DIS.US,D,20030515,000000,16.184,16.281,16.061,16.256,7723407,0
+DIS.US,D,20030516,000000,16.051,16.289,16.051,16.239,8142461,0
+DIS.US,D,20030519,000000,16.071,16.071,15.648,15.691,8433298,0
+DIS.US,D,20030520,000000,15.763,15.939,15.506,15.719,9113893,0
+DIS.US,D,20030521,000000,15.719,16.157,15.366,15.745,9997083,0
+DIS.US,D,20030522,000000,15.806,16.184,15.779,15.956,11682493,0
+DIS.US,D,20030523,000000,16.071,16.157,16.025,16.061,6864293,0
+DIS.US,D,20030527,000000,15.99,16.679,15.982,16.616,13137484,0
+DIS.US,D,20030528,000000,16.731,17.189,16.643,17.118,16764958,0
+DIS.US,D,20030529,000000,17.478,17.478,16.889,16.977,14274035,0
+DIS.US,D,20030530,000000,17.039,17.453,16.995,17.303,9081184,0
+DIS.US,D,20030602,000000,17.522,17.769,17.453,17.673,17773752,0
+DIS.US,D,20030603,000000,17.61,17.692,17.312,17.4,9712831,0
+DIS.US,D,20030604,000000,17.61,18.385,17.61,18.253,16753831,0
+DIS.US,D,20030605,000000,18.052,18.572,17.971,18.44,12154241,0
+DIS.US,D,20030606,000000,18.536,18.975,18.536,18.739,16636973,0
+DIS.US,D,20030609,000000,18.712,18.739,17.702,17.893,12823817,0
+DIS.US,D,20030610,000000,18.112,18.235,18.007,18.156,7059965,0
+DIS.US,D,20030611,000000,18.359,18.359,17.478,18.315,7366476,0
+DIS.US,D,20030612,000000,18.273,18.404,17.875,18.315,9630611,0
+DIS.US,D,20030613,000000,18.448,18.455,17.735,17.92,7897276,0
+DIS.US,D,20030616,000000,17.91,18.297,17.857,18.202,8192314,0
+DIS.US,D,20030617,000000,18.474,18.695,18.202,18.615,10113031,0
+DIS.US,D,20030618,000000,18.491,18.527,18.016,18.149,10801231,0
+DIS.US,D,20030619,000000,18.211,18.219,17.628,17.692,9316378,0
+DIS.US,D,20030620,000000,17.955,18.078,17.761,17.901,11423794,0
+DIS.US,D,20030623,000000,17.769,17.769,17.294,17.487,9845474,0
+DIS.US,D,20030624,000000,17.487,17.551,17.162,17.285,7403044,0
+DIS.US,D,20030625,000000,17.354,17.391,16.731,16.828,15205491,0
+DIS.US,D,20030626,000000,16.853,17.144,16.6,17.084,9240061,0
+DIS.US,D,20030627,000000,17.214,17.33,16.934,17.029,7427913,0
+DIS.US,D,20030630,000000,17.61,17.761,17.206,17.391,16439484,0
+DIS.US,D,20030701,000000,17.391,17.561,17.084,17.513,9465374,0
+DIS.US,D,20030702,000000,17.61,17.857,17.522,17.796,10470421,0
+DIS.US,D,20030703,000000,17.577,18.112,17.551,17.673,5822110,0
+DIS.US,D,20030707,000000,17.832,18.227,17.786,18.121,7558285,0
+DIS.US,D,20030708,000000,17.849,18.554,17.849,18.139,14258137,0
+DIS.US,D,20030709,000000,18.025,18.607,17.998,18.422,11187240,0
+DIS.US,D,20030710,000000,18.149,18.29,17.971,18.105,8413312,0
+DIS.US,D,20030711,000000,18.105,18.385,18.105,18.351,5887070,0
+DIS.US,D,20030714,000000,18.448,18.975,18.448,18.766,11681701,0
+DIS.US,D,20030715,000000,19.021,19.038,18.65,18.799,12231806,0
+DIS.US,D,20030716,000000,18.88,18.888,18.474,18.536,7679573,0
+DIS.US,D,20030717,000000,18.536,18.622,18.235,18.333,6458186,0
+DIS.US,D,20030718,000000,18.465,18.536,18.263,18.5,6257063,0
+DIS.US,D,20030721,000000,18.315,18.351,17.84,17.971,7721136,0
+DIS.US,D,20030722,000000,18.052,18.527,17.92,18.333,8241831,0
+DIS.US,D,20030723,000000,18.342,18.422,17.875,18.149,6623422,0
+DIS.US,D,20030724,000000,18.359,18.702,18.193,18.359,8402524,0
+DIS.US,D,20030725,000000,18.465,18.781,18.324,18.747,8670649,0
+DIS.US,D,20030728,000000,19.107,19.522,19.046,19.293,15206629,0
+DIS.US,D,20030729,000000,19.363,19.574,19.212,19.417,9523291,0
+DIS.US,D,20030730,000000,19.417,19.468,19.046,19.1,8909476,0
+DIS.US,D,20030731,000000,19.373,19.468,19.107,19.301,9596769,0
+DIS.US,D,20030801,000000,19.828,20.956,19.828,19.828,17668591,0
+DIS.US,D,20030804,000000,19.828,19.856,19.222,19.468,9126498,0
+DIS.US,D,20030805,000000,19.459,19.459,18.941,18.975,7620405,0
+DIS.US,D,20030806,000000,18.975,19.153,18.774,18.853,7883306,0
+DIS.US,D,20030807,000000,18.853,19.196,18.799,19.064,7849463,0
+DIS.US,D,20030808,000000,19.126,19.241,18.994,19.231,6657604,0
+DIS.US,D,20030811,000000,19.231,19.451,19.196,19.417,7530121,0
+DIS.US,D,20030812,000000,19.434,19.804,19.373,19.769,7797226,0
+DIS.US,D,20030813,000000,19.804,19.846,19.549,19.813,6403788,0
+DIS.US,D,20030814,000000,19.813,19.98,19.531,19.865,7197151,0
+DIS.US,D,20030815,000000,19.928,19.928,19.68,19.769,3400348,0
+DIS.US,D,20030818,000000,19.769,19.837,19.696,19.724,8142690,0
+DIS.US,D,20030819,000000,19.724,19.734,19.328,19.574,9023038,0
+DIS.US,D,20030820,000000,19.196,19.451,19.162,19.353,8038664,0
+DIS.US,D,20030821,000000,19.345,19.382,18.88,19.021,15453972,0
+DIS.US,D,20030822,000000,19.021,19.196,18.766,18.853,10936486,0
+DIS.US,D,20030825,000000,18.667,18.781,18.58,18.712,6915737,0
+DIS.US,D,20030826,000000,18.607,18.702,18.359,18.359,12479037,0
+DIS.US,D,20030827,000000,18.369,18.44,18.175,18.245,11719062,0
+DIS.US,D,20030828,000000,18.315,18.342,17.742,17.875,17976350,0
+DIS.US,D,20030829,000000,17.893,18.227,17.805,18.052,10388767,0
+DIS.US,D,20030902,000000,18.253,18.527,18.105,18.448,13603324,0
+DIS.US,D,20030903,000000,18.667,18.906,18.342,18.774,12986101,0
+DIS.US,D,20030904,000000,18.65,18.914,18.641,18.898,9402573,0
+DIS.US,D,20030905,000000,18.774,18.965,18.607,18.659,8491331,0
+DIS.US,D,20030908,000000,18.599,18.844,18.474,18.808,7831975,0
+DIS.US,D,20030909,000000,18.448,18.677,18.432,18.65,7348192,0
+DIS.US,D,20030910,000000,18.377,18.44,18.016,18.139,10902871,0
+DIS.US,D,20030911,000000,18.105,18.307,18.033,18.211,7331950,0
+DIS.US,D,20030912,000000,17.989,17.998,17.673,17.824,10497221,0
+DIS.US,D,20030915,000000,17.61,18.007,17.61,17.654,12957483,0
+DIS.US,D,20030916,000000,17.786,18.052,17.654,17.998,12795310,0
+DIS.US,D,20030917,000000,17.929,18.095,17.786,17.849,8805111,0
+DIS.US,D,20030918,000000,17.875,18.007,17.692,18.007,8922650,0
+DIS.US,D,20030919,000000,17.92,18.052,17.796,18.033,10012301,0
+DIS.US,D,20030922,000000,17.742,17.814,17.495,17.62,11539743,0
+DIS.US,D,20030923,000000,17.717,17.866,17.628,17.786,9901346,0
+DIS.US,D,20030924,000000,17.786,17.786,17.417,17.443,10915025,0
+DIS.US,D,20030925,000000,17.893,18.166,17.742,17.884,15709150,0
+DIS.US,D,20030926,000000,17.884,17.963,17.585,17.683,8926511,0
+DIS.US,D,20030929,000000,17.628,17.875,17.478,17.857,7915559,0
+DIS.US,D,20030930,000000,17.742,18.033,17.487,17.761,14027146,0
+DIS.US,D,20031001,000000,17.981,18.359,17.929,18.342,12591351,0
+DIS.US,D,20031002,000000,18.342,18.491,18.202,18.44,8504959,0
+DIS.US,D,20031003,000000,18.757,19.064,18.712,18.739,11769031,0
+DIS.US,D,20031006,000000,18.712,18.844,18.51,18.659,5599410,0
+DIS.US,D,20031007,000000,18.554,19.012,18.5,18.985,9201564,0
+DIS.US,D,20031008,000000,19.046,19.09,18.766,18.898,6317140,0
+DIS.US,D,20031009,000000,19.328,19.451,18.975,19.267,11357132,0
+DIS.US,D,20031010,000000,19.021,19.196,18.957,19.073,6710640,0
+DIS.US,D,20031013,000000,19.153,19.267,18.825,18.932,8317804,0
+DIS.US,D,20031014,000000,18.898,19.425,18.853,19.328,8259658,0
+DIS.US,D,20031015,000000,19.328,19.373,19.064,19.153,7329566,0
+DIS.US,D,20031016,000000,19.064,19.32,19.064,19.284,4995363,0
+DIS.US,D,20031017,000000,19.353,19.363,18.957,19.003,6245138,0
+DIS.US,D,20031020,000000,19.107,19.116,18.825,18.975,5527186,0
+DIS.US,D,20031021,000000,19.107,19.284,18.941,19.187,7181365,0
+DIS.US,D,20031022,000000,19.107,19.267,18.949,19.038,6440697,0
+DIS.US,D,20031023,000000,19.038,19.241,18.949,19.241,5215791,0
+DIS.US,D,20031024,000000,19.241,19.241,18.941,19.196,5258149,0
+DIS.US,D,20031027,000000,19.231,19.654,19.212,19.497,8743217,0
+DIS.US,D,20031028,000000,19.638,19.903,19.549,19.846,10432601,0
+DIS.US,D,20031029,000000,19.846,20.112,19.663,20.052,7335132,0
+DIS.US,D,20031030,000000,20.121,20.209,19.734,20.147,6935269,0
+DIS.US,D,20031031,000000,20.121,20.147,19.724,19.937,6701555,0
+DIS.US,D,20031103,000000,20.121,20.244,19.987,20.184,7365412,0
+DIS.US,D,20031104,000000,20.076,20.252,19.893,20.034,6774225,0
+DIS.US,D,20031105,000000,20.034,20.314,19.909,20.271,6361201,0
+DIS.US,D,20031106,000000,20.166,20.64,19.813,20.605,8337565,0
+DIS.US,D,20031107,000000,20.649,20.924,20.508,20.605,8870522,0
+DIS.US,D,20031110,000000,20.517,20.613,20.341,20.385,4581079,0
+DIS.US,D,20031111,000000,20.297,20.446,20.262,20.358,4122050,0
+DIS.US,D,20031112,000000,20.358,20.577,20.279,20.553,7363864,0
+DIS.US,D,20031113,000000,20.605,20.631,20.455,20.536,6984786,0
+DIS.US,D,20031114,000000,20.49,20.587,20.184,20.314,5433720,0
+DIS.US,D,20031117,000000,20.314,20.385,19.943,20.279,8520742,0
+DIS.US,D,20031118,000000,20.385,20.385,19.804,19.828,9164769,0
+DIS.US,D,20031119,000000,20.034,20.147,19.893,20.067,6497935,0
+DIS.US,D,20031120,000000,19.875,20.322,19.875,19.97,9066877,0
+DIS.US,D,20031121,000000,20.025,20.06,19.705,19.884,11627870,0
+DIS.US,D,20031124,000000,19.919,20.121,19.856,20.103,8128605,0
+DIS.US,D,20031125,000000,20.076,20.464,20.034,20.244,6384253,0
+DIS.US,D,20031126,000000,20.429,20.429,20.166,20.322,5329127,0
+DIS.US,D,20031128,000000,20.314,20.376,20.262,20.332,2215077,0
+DIS.US,D,20031201,000000,20.332,20.553,20.227,20.403,13887350,0
+DIS.US,D,20031202,000000,20.121,20.297,19.762,19.884,16079143,0
+DIS.US,D,20031203,000000,19.865,19.903,19.187,19.241,19317208,0
+DIS.US,D,20031204,000000,19.382,19.549,19.32,19.549,12133912,0
+DIS.US,D,20031205,000000,19.373,19.382,18.994,19.082,10760578,0
+DIS.US,D,20031208,000000,19.021,19.187,19.021,19.17,7536139,0
+DIS.US,D,20031209,000000,19.353,19.68,19.301,19.638,15168129,0
+DIS.US,D,20031210,000000,19.504,19.997,19.399,19.734,14771674,0
+DIS.US,D,20031211,000000,19.705,19.997,19.611,19.943,8492581,0
+DIS.US,D,20031212,000000,19.937,20.174,19.875,20.093,7044518,0
+DIS.US,D,20031215,000000,20.235,20.322,19.951,20.103,8753439,0
+DIS.US,D,20031216,000000,20.156,20.297,20.121,20.209,6653064,0
+DIS.US,D,20031217,000000,20.147,20.2,19.98,20.2,5167979,0
+DIS.US,D,20031218,000000,20.2,20.413,20.138,20.376,4966062,0
+DIS.US,D,20031219,000000,19.97,20.481,19.97,20.455,10168110,0
+DIS.US,D,20031222,000000,20.314,20.649,20.209,20.649,8774106,0
+DIS.US,D,20031223,000000,20.561,20.684,20.481,20.658,6333947,0
+DIS.US,D,20031224,000000,20.545,20.649,20.481,20.577,4762668,0
+DIS.US,D,20031226,000000,20.577,20.658,20.385,20.438,2969598,0
+DIS.US,D,20031229,000000,20.393,20.693,20.393,20.677,5234643,0
+DIS.US,D,20031230,000000,20.631,20.745,20.481,20.517,4583010,0
+DIS.US,D,20031231,000000,20.527,20.649,20.422,20.545,5311637,0
+DIS.US,D,20040102,000000,20.684,21.064,20.658,20.842,7568847,0
+DIS.US,D,20040105,000000,20.842,21.309,20.79,21.258,11773005,0
+DIS.US,D,20040106,000000,21.132,21.372,21.132,21.309,10741498,0
+DIS.US,D,20040107,000000,21.557,21.698,21.362,21.662,11069585,0
+DIS.US,D,20040108,000000,21.662,21.997,21.616,21.979,11253447,0
+DIS.US,D,20040109,000000,21.794,22.004,21.759,21.9,8415469,0
+DIS.US,D,20040112,000000,21.82,21.97,21.662,21.909,7308898,0
+DIS.US,D,20040113,000000,21.846,22.004,21.662,21.732,13435701,0
+DIS.US,D,20040114,000000,21.909,22.041,21.741,21.926,14603147,0
+DIS.US,D,20040115,000000,21.952,22.085,21.759,21.855,10116781,0
+DIS.US,D,20040116,000000,21.952,21.962,21.812,21.882,9107419,0
+DIS.US,D,20040120,000000,21.839,21.873,21.407,21.548,10083165,0
+DIS.US,D,20040121,000000,21.407,21.662,21.362,21.645,8155296,0
+DIS.US,D,20040122,000000,21.645,21.829,21.557,21.75,5483121,0
+DIS.US,D,20040123,000000,21.75,21.873,20.915,21.178,11113534,0
+DIS.US,D,20040126,000000,21.064,21.521,21.064,21.485,6783092,0
+DIS.US,D,20040127,000000,21.514,21.557,21.196,21.274,5358540,0
+DIS.US,D,20040128,000000,21.196,21.249,20.701,20.842,8309060,0
+DIS.US,D,20040129,000000,20.956,21.706,20.235,21.529,17338233,0
+DIS.US,D,20040130,000000,20.886,21.291,20.886,21.132,19343441,0
+DIS.US,D,20040202,000000,21.132,21.159,20.782,20.956,10409434,0
+DIS.US,D,20040203,000000,20.631,21.028,20.341,20.481,11361672,0
+DIS.US,D,20040204,000000,20.305,20.886,20.297,20.422,10175721,0
+DIS.US,D,20040205,000000,20.517,20.711,20.376,20.429,8341198,0
+DIS.US,D,20040206,000000,20.341,20.718,20.166,20.561,11359175,0
+DIS.US,D,20040209,000000,20.561,21.115,20.498,20.933,11710091,0
+DIS.US,D,20040210,000000,21.001,21.398,20.915,21.204,8247733,0
+DIS.US,D,20040211,000000,24.585,24.655,24.012,24.304,130605307,0
+DIS.US,D,20040212,000000,24.612,25.018,24.312,24.655,65701493,0
+DIS.US,D,20040213,000000,24.304,24.436,23.642,23.705,48485795,0
+DIS.US,D,20040217,000000,24.127,24.225,23.327,23.686,32110477,0
+DIS.US,D,20040218,000000,23.6,23.651,23.388,23.518,13141571,0
+DIS.US,D,20040219,000000,23.518,23.818,23.511,23.775,11106038,0
+DIS.US,D,20040220,000000,23.767,23.767,23.238,23.378,14730564,0
+DIS.US,D,20040223,000000,23.378,23.554,22.912,23.554,15299864,0
+DIS.US,D,20040224,000000,23.238,23.274,22.718,22.861,17732187,0
+DIS.US,D,20040225,000000,22.894,23.238,22.815,23.158,13518831,0
+DIS.US,D,20040226,000000,23.378,23.757,23.274,23.537,12805420,0
+DIS.US,D,20040227,000000,23.669,23.669,23.353,23.36,11157257,0
+DIS.US,D,20040301,000000,23.6,23.809,23.458,23.66,11875667,0
+DIS.US,D,20040302,000000,23.511,23.818,23.511,23.564,9553160,0
+DIS.US,D,20040303,000000,23.511,23.686,23.406,23.468,11896335,0
+DIS.US,D,20040304,000000,23.476,23.767,23.476,23.6,8591609,0
+DIS.US,D,20040305,000000,23.564,23.642,23.256,23.317,9597790,0
+DIS.US,D,20040308,000000,23.378,23.468,23.07,23.107,7593150,0
+DIS.US,D,20040309,000000,23.107,23.256,22.877,23.098,10027064,0
+DIS.US,D,20040310,000000,23.027,23.124,22.384,22.411,15312355,0
+DIS.US,D,20040311,000000,22.411,22.472,21.794,21.97,14660497,0
+DIS.US,D,20040312,000000,22.173,22.984,21.926,22.984,17516529,0
+DIS.US,D,20040315,000000,22.367,22.445,22.103,22.304,12600323,0
+DIS.US,D,20040316,000000,22.322,22.453,22.207,22.436,10724122,0
+DIS.US,D,20040317,000000,22.42,22.851,22.329,22.718,7403270,0
+DIS.US,D,20040318,000000,22.762,22.948,22.525,22.656,8308831,0
+DIS.US,D,20040319,000000,22.666,22.842,22.322,22.357,9114684,0
+DIS.US,D,20040322,000000,22.103,22.252,21.9,21.926,9689209,0
+DIS.US,D,20040323,000000,21.926,22.322,21.926,22.103,8447041,0
+DIS.US,D,20040324,000000,22.103,22.103,21.616,21.812,9740086,0
+DIS.US,D,20040325,000000,21.997,22.155,21.846,22.058,7994601,0
+DIS.US,D,20040326,000000,22.013,22.226,21.935,22.103,5995865,0
+DIS.US,D,20040329,000000,22.146,22.252,22.066,22.188,5306984,0
+DIS.US,D,20040401,000000,22.103,22.349,22.013,22.322,8032873,0
+DIS.US,D,20040402,000000,22.788,22.886,22.498,22.851,8678373,0
+DIS.US,D,20040405,000000,22.737,23.406,22.638,23.335,9099583,0
+DIS.US,D,20040406,000000,23.158,23.468,23.098,23.414,7630286,0
+DIS.US,D,20040407,000000,23.194,23.307,22.903,22.903,7173754,0
+DIS.US,D,20040408,000000,23.327,23.327,22.824,23.116,4616168,0
+DIS.US,D,20040412,000000,22.762,22.806,22.463,22.629,7294019,0
+DIS.US,D,20040413,000000,22.587,22.666,21.979,22.013,11117623,0
+DIS.US,D,20040414,000000,21.926,22.137,21.839,22.013,10694936,0
+DIS.US,D,20040415,000000,22.146,22.173,21.688,21.75,8631131,0
+DIS.US,D,20040416,000000,21.75,21.926,21.514,21.926,13283298,0
+DIS.US,D,20040419,000000,21.68,22.094,21.653,21.979,6573681,0
+DIS.US,D,20040420,000000,22.066,22.269,21.784,21.839,9483204,0
+DIS.US,D,20040421,000000,21.75,22.049,21.706,22.013,9366687,0
+DIS.US,D,20040422,000000,22.103,22.234,21.909,21.909,8372316,0
+DIS.US,D,20040423,000000,21.909,21.962,21.626,21.706,9086068,0
+DIS.US,D,20040426,000000,21.768,21.891,21.221,21.466,10259758,0
+DIS.US,D,20040427,000000,21.575,21.608,21.291,21.291,10807252,0
+DIS.US,D,20040428,000000,20.915,21.089,20.782,21.089,31870173,0
+DIS.US,D,20040429,000000,21.309,21.485,20.852,20.868,19162761,0
+DIS.US,D,20040430,000000,20.868,20.915,20.166,20.279,19042383,0
+DIS.US,D,20040503,000000,20.413,20.472,20.209,20.368,10482571,0
+DIS.US,D,20040504,000000,20.209,20.481,20.129,20.271,12134366,0
+DIS.US,D,20040505,000000,20.271,20.569,20.121,20.252,11347364,0
+DIS.US,D,20040506,000000,20.085,20.227,19.786,20.034,10599996,0
+DIS.US,D,20040507,000000,19.856,20.184,19.663,19.769,8785236,0
+DIS.US,D,20040510,000000,19.468,19.903,18.835,19.459,13496461,0
+DIS.US,D,20040511,000000,19.903,20.429,19.893,20.235,16146600,0
+DIS.US,D,20040512,000000,20.244,20.429,19.943,20.252,11338961,0
+DIS.US,D,20040513,000000,20.587,20.764,20.341,20.517,20231174,0
+DIS.US,D,20040514,000000,20.561,20.649,20.305,20.464,7958713,0
+DIS.US,D,20040517,000000,20.209,20.244,19.98,20.166,7459824,0
+DIS.US,D,20040518,000000,20.332,20.517,20.112,20.112,5866061,0
+DIS.US,D,20040519,000000,20.322,20.613,20.121,20.252,9062787,0
+DIS.US,D,20040520,000000,20.174,20.413,20.129,20.297,4761305,0
+DIS.US,D,20040521,000000,20.429,20.569,19.97,19.97,7773490,0
+DIS.US,D,20040524,000000,20.166,20.472,20.093,20.429,6698492,0
+DIS.US,D,20040525,000000,20.429,20.915,20.279,20.915,6055487,0
+DIS.US,D,20040526,000000,20.915,21.001,20.718,20.833,6128964,0
+DIS.US,D,20040527,000000,21.001,21.073,20.79,20.877,6503271,0
+DIS.US,D,20040528,000000,20.956,21.019,20.668,20.668,4346795,0
+DIS.US,D,20040601,000000,20.956,21.081,20.631,20.992,8156088,0
+DIS.US,D,20040602,000000,21.089,21.529,20.587,21.504,9806636,0
+DIS.US,D,20040603,000000,21.353,21.591,21.098,21.107,7277326,0
+DIS.US,D,20040604,000000,21.267,21.466,21.142,21.187,5506968,0
+DIS.US,D,20040607,000000,21.353,21.591,21.115,21.485,7370108,0
+DIS.US,D,20040608,000000,21.529,21.671,21.425,21.662,6685088,0
+DIS.US,D,20040609,000000,21.662,21.9,21.548,21.645,8125312,0
+DIS.US,D,20040610,000000,21.591,21.882,21.583,21.768,6276824,0
+DIS.US,D,20040614,000000,21.616,21.829,21.598,21.768,8275557,0
+DIS.US,D,20040615,000000,21.768,21.926,21.645,21.75,6834198,0
+DIS.US,D,20040616,000000,21.706,21.962,21.626,21.9,6895408,0
+DIS.US,D,20040617,000000,21.812,22.013,21.75,21.891,5485393,0
+DIS.US,D,20040618,000000,21.9,22.032,21.777,22.032,8210033,0
+DIS.US,D,20040621,000000,21.926,22.023,21.812,21.97,7132304,0
+DIS.US,D,20040622,000000,21.812,21.97,21.794,21.943,7573730,0
+DIS.US,D,20040623,000000,21.846,21.97,21.398,21.706,9488428,0
+DIS.US,D,20040624,000000,21.75,22.392,21.626,22.312,20092287,0
+DIS.US,D,20040625,000000,22.188,22.384,22.094,22.173,8730498,0
+DIS.US,D,20040628,000000,22.181,22.515,22.128,22.226,6086490,0
+DIS.US,D,20040629,000000,22.234,22.515,22.155,22.445,5941355,0
+DIS.US,D,20040630,000000,22.453,22.544,22.312,22.445,7003979,0
+DIS.US,D,20040701,000000,22.312,22.453,22.111,22.26,6702351,0
+DIS.US,D,20040702,000000,22.322,22.384,22.137,22.252,4773003,0
+DIS.US,D,20040706,000000,22.252,22.252,21.732,21.75,6616040,0
+DIS.US,D,20040707,000000,21.794,21.9,21.75,21.777,5018641,0
+DIS.US,D,20040708,000000,21.706,21.794,21.433,21.442,5486643,0
+DIS.US,D,20040709,000000,21.442,21.706,21.415,21.662,6508269,0
+DIS.US,D,20040712,000000,21.635,21.777,21.398,21.442,6493276,0
+DIS.US,D,20040713,000000,21.267,21.538,21.267,21.335,4259807,0
+DIS.US,D,20040714,000000,21.196,21.485,21.151,21.301,4957545,0
+DIS.US,D,20040715,000000,21.267,21.328,21.009,21.019,5062023,0
+DIS.US,D,20040716,000000,21.212,21.212,20.613,20.649,7741806,0
+DIS.US,D,20040719,000000,20.605,20.755,20.341,20.684,8541074,0
+DIS.US,D,20040720,000000,20.631,21.081,20.605,21.045,7999710,0
+DIS.US,D,20040721,000000,21.045,21.081,20.429,20.816,6692016,0
+DIS.US,D,20040722,000000,20.385,20.649,20.209,20.527,7738285,0
+DIS.US,D,20040723,000000,20.498,20.631,20.147,20.217,6720634,0
+DIS.US,D,20040726,000000,20.209,20.376,19.98,20.121,5933746,0
+DIS.US,D,20040727,000000,20.121,20.332,20.112,20.209,6586739,0
+DIS.US,D,20040728,000000,20.166,20.358,19.875,20.112,6364267,0
+DIS.US,D,20040729,000000,20.166,20.446,20.166,20.252,4615944,0
+DIS.US,D,20040730,000000,20.166,20.385,20.085,20.332,5409075,0
+DIS.US,D,20040802,000000,20.332,20.413,20.166,20.341,5848344,0
+DIS.US,D,20040803,000000,20.271,20.322,19.98,20.052,5390907,0
+DIS.US,D,20040804,000000,19.903,20.093,19.68,19.804,7576455,0
+DIS.US,D,20040805,000000,19.943,20.034,19.592,19.618,6879738,0
+DIS.US,D,20040806,000000,19.399,19.592,19.241,19.363,7067006,0
+DIS.US,D,20040809,000000,19.363,19.522,19.231,19.32,5889683,0
+DIS.US,D,20040810,000000,19.353,19.893,19.328,19.762,10399667,0
+DIS.US,D,20040811,000000,19.566,19.566,18.949,19.178,12930456,0
+DIS.US,D,20040812,000000,18.932,19.012,18.491,18.677,14616433,0
+DIS.US,D,20040813,000000,18.622,18.844,18.385,18.395,12166960,0
+DIS.US,D,20040816,000000,18.491,19.144,18.455,18.975,12901040,0
+DIS.US,D,20040817,000000,18.975,19.434,18.975,19.353,7648229,0
+DIS.US,D,20040818,000000,19.328,19.663,19.153,19.601,5413166,0
+DIS.US,D,20040819,000000,19.549,19.743,19.477,19.724,5595435,0
+DIS.US,D,20040820,000000,19.592,19.82,19.574,19.762,7281415,0
+DIS.US,D,20040823,000000,19.68,19.928,19.504,19.522,4654896,0
+DIS.US,D,20040824,000000,19.724,19.903,19.549,19.646,5923411,0
+DIS.US,D,20040825,000000,19.557,19.98,19.557,19.813,5462681,0
+DIS.US,D,20040826,000000,19.875,20.06,19.796,19.97,3236929,0
+DIS.US,D,20040827,000000,19.903,20.034,19.715,19.951,4194050,0
+DIS.US,D,20040830,000000,19.813,19.937,19.705,19.724,4161797,0
+DIS.US,D,20040831,000000,19.837,19.893,19.663,19.769,5714905,0
+DIS.US,D,20040901,000000,19.778,19.837,19.628,19.796,5232599,0
+DIS.US,D,20040902,000000,19.68,19.884,19.574,19.82,5883209,0
+DIS.US,D,20040903,000000,19.813,19.98,19.638,19.696,4775276,0
+DIS.US,D,20040907,000000,19.688,20.067,19.688,19.98,6403106,0
+DIS.US,D,20040908,000000,20.129,20.322,20.052,20.156,6981377,0
+DIS.US,D,20040909,000000,20.147,20.289,20.085,20.129,6727106,0
+DIS.US,D,20040910,000000,20.271,20.597,20.166,20.393,7297313,0
+DIS.US,D,20040913,000000,20.438,20.677,20.429,20.536,4736320,0
+DIS.US,D,20040914,000000,20.536,20.587,20.252,20.472,7532960,0
+DIS.US,D,20040915,000000,20.472,20.517,20.19,20.262,7288342,0
+DIS.US,D,20040916,000000,20.19,20.764,20.19,20.605,5675952,0
+DIS.US,D,20040917,000000,20.824,20.824,20.597,20.622,6409126,0
+DIS.US,D,20040920,000000,20.481,20.631,20.252,20.368,6909376,0
+DIS.US,D,20040921,000000,20.517,20.622,20.252,20.613,5849024,0
+DIS.US,D,20040922,000000,20.498,20.693,20.438,20.517,5224649,0
+DIS.US,D,20040923,000000,20.429,20.684,20.393,20.481,6028231,0
+DIS.US,D,20040924,000000,20.429,20.774,20.429,20.658,4431970,0
+DIS.US,D,20040927,000000,20.481,20.561,20.349,20.403,5398174,0
+DIS.US,D,20040928,000000,20.385,20.49,19.68,19.903,14741013,0
+DIS.US,D,20040929,000000,19.909,20.076,19.373,20.076,12858682,0
+DIS.US,D,20040930,000000,20.076,20.076,19.715,19.856,10193776,0
+DIS.US,D,20041001,000000,19.865,20.403,19.82,20.322,6732444,0
+DIS.US,D,20041004,000000,20.905,20.905,20.422,20.728,8139851,0
+DIS.US,D,20041005,000000,20.764,21.124,20.711,21.028,9103331,0
+DIS.US,D,20041006,000000,21.107,21.442,20.941,21.433,10309158,0
+DIS.US,D,20041007,000000,21.458,21.979,21.38,21.794,15517453,0
+DIS.US,D,20041008,000000,21.794,22.058,21.626,21.882,11456729,0
+DIS.US,D,20041011,000000,21.882,22.023,21.82,21.926,6192105,0
+DIS.US,D,20041012,000000,21.706,21.891,21.645,21.873,10650875,0
+DIS.US,D,20041013,000000,21.863,22.103,21.863,22.023,11120121,0
+DIS.US,D,20041014,000000,22.023,22.041,21.722,21.882,9976074,0
+DIS.US,D,20041015,000000,21.855,22.023,21.662,21.935,9830939,0
+DIS.US,D,20041018,000000,22.013,22.146,21.997,22.085,7397026,0
+DIS.US,D,20041019,000000,22.058,22.111,21.846,21.917,7067232,0
+DIS.US,D,20041020,000000,21.82,21.926,21.688,21.784,6258653,0
+DIS.US,D,20041021,000000,21.768,22.279,21.575,22.279,8919014,0
+DIS.US,D,20041022,000000,22.103,22.128,21.616,21.68,6533141,0
+DIS.US,D,20041025,000000,21.494,21.662,21.372,21.653,6493847,0
+DIS.US,D,20041026,000000,21.575,21.952,21.45,21.9,6698602,0
+DIS.US,D,20041027,000000,21.803,21.997,21.575,21.987,5905921,0
+DIS.US,D,20041028,000000,21.987,22.188,21.82,22.119,5554327,0
+DIS.US,D,20041029,000000,22.013,22.243,21.926,22.207,7128444,0
+DIS.US,D,20041101,000000,22.128,22.384,21.829,22.217,6018805,0
+DIS.US,D,20041102,000000,21.987,22.771,21.987,22.42,9461059,0
+DIS.US,D,20041103,000000,22.806,22.833,22.42,22.577,6757883,0
+DIS.US,D,20041104,000000,22.656,23.238,22.614,23.176,7705011,0
+DIS.US,D,20041105,000000,23.176,23.484,23.027,23.274,8181527,0
+DIS.US,D,20041108,000000,23.027,23.158,22.861,22.929,6242640,0
+DIS.US,D,20041109,000000,22.894,23.327,22.894,23.132,6579473,0
+DIS.US,D,20041110,000000,23.246,23.651,23.211,23.476,8894711,0
+DIS.US,D,20041111,000000,23.6,23.6,23.203,23.414,7419964,0
+DIS.US,D,20041112,000000,23.378,23.741,23.307,23.6,5799171,0
+DIS.US,D,20041115,000000,23.6,23.75,23.451,23.537,5570450,0
+DIS.US,D,20041116,000000,23.378,23.564,23.282,23.36,6694172,0
+DIS.US,D,20041117,000000,23.378,23.669,23.307,23.388,6973994,0
+DIS.US,D,20041118,000000,23.307,23.501,23.176,23.221,6796043,0
+DIS.US,D,20041119,000000,23.686,23.845,23.335,23.476,10416818,0
+DIS.US,D,20041122,000000,23.493,23.968,23.335,23.941,7500596,0
+DIS.US,D,20041123,000000,23.951,24.101,23.873,24.057,6906880,0
+DIS.US,D,20041124,000000,24.127,24.17,23.959,24.075,3804866,0
+DIS.US,D,20041126,000000,23.978,24.075,23.686,23.88,1666558,0
+DIS.US,D,20041129,000000,24.075,24.162,23.511,23.828,6345869,0
+DIS.US,D,20041130,000000,23.757,23.997,23.669,23.669,5568295,0
+DIS.US,D,20041201,000000,23.75,24.461,23.741,24.374,8949223,0
+DIS.US,D,20041202,000000,24.374,24.63,24.312,24.32,6628075,0
+DIS.US,D,20041203,000000,24.234,24.436,24.02,24.101,6259335,0
+DIS.US,D,20041206,000000,24.101,24.215,23.951,24.057,4368032,0
+DIS.US,D,20041207,000000,23.987,24.198,23.767,23.864,6687701,0
+DIS.US,D,20041208,000000,23.837,23.951,23.493,23.951,7037478,0
+DIS.US,D,20041209,000000,23.951,24.338,23.908,24.32,8339609,0
+DIS.US,D,20041210,000000,23.784,24.639,23.784,24.329,4550531,0
+DIS.US,D,20041213,000000,24.338,24.47,24.294,24.418,5735690,0
+DIS.US,D,20041214,000000,24.418,24.427,24.286,24.357,6193353,0
+DIS.US,D,20041215,000000,24.215,24.4,24.198,24.304,7769515,0
+DIS.US,D,20041216,000000,24.304,24.531,24.154,24.26,6866335,0
+DIS.US,D,20041217,000000,24.267,24.436,24.084,24.101,9159092,0
+DIS.US,D,20041220,000000,24.154,24.329,23.978,24.144,5177748,0
+DIS.US,D,20041221,000000,24.101,24.347,24.03,24.198,4919046,0
+DIS.US,D,20041222,000000,24.277,24.347,24.11,24.329,4810705,0
+DIS.US,D,20041223,000000,24.267,24.374,24.234,24.294,3294164,0
+DIS.US,D,20041227,000000,24.357,24.524,24.294,24.436,3301547,0
+DIS.US,D,20041228,000000,24.452,24.647,24.383,24.647,3755352,0
+DIS.US,D,20041229,000000,24.55,24.639,24.497,24.612,4030517,0
+DIS.US,D,20041230,000000,24.639,24.681,24.55,24.55,4423792,0
+DIS.US,D,20041231,000000,24.639,24.655,24.446,24.479,2746785,0
+DIS.US,D,20050103,000000,24.488,24.886,24.488,24.524,6384596,0
+DIS.US,D,20050104,000000,24.848,24.848,24.234,24.26,6603093,0
+DIS.US,D,20050105,000000,24.821,24.821,24.118,24.127,6110908,0
+DIS.US,D,20050106,000000,24.154,24.531,24.092,24.162,6281479,0
+DIS.US,D,20050107,000000,24.215,24.251,23.818,23.925,7421440,0
+DIS.US,D,20050110,000000,23.908,24.11,23.864,24.02,5052938,0
+DIS.US,D,20050111,000000,23.917,24.162,23.873,23.959,8551633,0
+DIS.US,D,20050112,000000,23.968,24.55,23.917,24.409,8739925,0
+DIS.US,D,20050113,000000,24.55,24.55,24.329,24.436,7554764,0
+DIS.US,D,20050114,000000,24.726,25.095,24.699,24.92,14007161,0
+DIS.US,D,20050118,000000,24.929,25.406,24.877,25.306,10841662,0
+DIS.US,D,20050119,000000,25.333,25.482,25.062,25.095,9670585,0
+DIS.US,D,20050120,000000,25.008,25.282,24.877,25.114,6681339,0
+DIS.US,D,20050121,000000,25.114,25.176,24.789,24.789,7009654,0
+DIS.US,D,20050124,000000,24.789,24.896,24.569,24.612,6859183,0
+DIS.US,D,20050125,000000,24.814,25.406,24.612,25.36,11252084,0
+DIS.US,D,20050126,000000,25.455,25.455,24.929,25.166,8006523,0
+DIS.US,D,20050127,000000,25.027,25.149,24.708,24.92,8113047,0
+DIS.US,D,20050128,000000,24.831,24.989,24.62,24.857,8733450,0
+DIS.US,D,20050131,000000,25.388,25.406,25.052,25.21,7769744,0
+DIS.US,D,20050201,000000,25.315,25.511,25.036,25.36,12197510,0
+DIS.US,D,20050202,000000,25.44,25.447,25.255,25.388,8695974,0
+DIS.US,D,20050203,000000,25.412,25.412,25.114,25.36,5832674,0
+DIS.US,D,20050204,000000,25.333,25.853,25.245,25.809,10507216,0
+DIS.US,D,20050207,000000,25.908,26.328,25.766,26.309,10529587,0
+DIS.US,D,20050208,000000,26.309,26.407,26.082,26.277,6743346,0
+DIS.US,D,20050209,000000,26.196,26.268,25.844,25.844,7542840,0
+DIS.US,D,20050210,000000,26.002,26.038,25.73,25.844,6134188,0
+DIS.US,D,20050211,000000,25.748,26.012,25.52,25.835,6835334,0
+DIS.US,D,20050214,000000,25.748,25.923,25.537,25.879,5765897,0
+DIS.US,D,20050215,000000,25.809,26.046,25.748,26.046,5708775,0
+DIS.US,D,20050216,000000,25.976,25.976,25.775,25.827,4628094,0
+DIS.US,D,20050217,000000,25.748,25.95,25.669,25.844,5404988,0
+DIS.US,D,20050218,000000,25.853,25.862,25.589,25.589,6211181,0
+DIS.US,D,20050222,000000,25.396,25.537,25.027,25.036,8491670,0
+DIS.US,D,20050223,000000,25.036,25.396,24.744,25.227,6786730,0
+DIS.US,D,20050224,000000,25.13,25.333,24.735,24.789,9582913,0
+DIS.US,D,20050225,000000,24.744,25.095,24.225,24.559,11436287,0
+DIS.US,D,20050228,000000,24.427,24.602,24.304,24.602,7389755,0
+DIS.US,D,20050301,000000,24.63,25.104,24.569,25.079,8486334,0
+DIS.US,D,20050302,000000,25.008,25.406,24.92,25.264,5446668,0
+DIS.US,D,20050303,000000,25.264,25.333,25.018,25.158,7763837,0
+DIS.US,D,20050304,000000,25.315,25.511,25.192,25.43,6873944,0
+DIS.US,D,20050307,000000,25.422,25.537,25.315,25.501,4688850,0
+DIS.US,D,20050308,000000,25.315,25.324,25.036,25.12,7207484,0
+DIS.US,D,20050309,000000,24.989,25.114,24.383,24.639,10414773,0
+DIS.US,D,20050310,000000,24.55,24.839,24.488,24.655,5577038,0
+DIS.US,D,20050311,000000,24.762,24.839,24.188,24.294,7807559,0
+DIS.US,D,20050314,000000,24.655,24.744,24.329,24.672,8949564,0
+DIS.US,D,20050315,000000,24.92,25.511,24.92,25.184,12175476,0
+DIS.US,D,20050316,000000,25.052,25.465,25.008,25.227,11050055,0
+DIS.US,D,20050317,000000,25.406,25.44,24.939,24.979,7258247,0
+DIS.US,D,20050318,000000,25.043,25.043,24.497,24.735,13159626,0
+DIS.US,D,20050321,000000,24.848,24.998,24.569,24.814,4970039,0
+DIS.US,D,20050322,000000,24.726,25.018,24.461,24.461,5755678,0
+DIS.US,D,20050323,000000,24.576,24.681,24.418,24.461,5892635,0
+DIS.US,D,20050324,000000,24.479,24.789,24.436,24.436,5426225,0
+DIS.US,D,20050328,000000,24.594,25.027,24.576,24.804,5813367,0
+DIS.US,D,20050329,000000,24.744,24.877,24.479,24.569,6995461,0
+DIS.US,D,20050330,000000,24.655,25.052,24.63,24.963,5154695,0
+DIS.US,D,20050331,000000,25.008,25.406,24.877,25.298,7218841,0
+DIS.US,D,20050401,000000,25.351,25.44,25.104,25.166,5897857,0
+DIS.US,D,20050404,000000,25.227,25.245,24.939,25.036,5235210,0
+DIS.US,D,20050405,000000,24.979,25.237,24.929,25.13,5012283,0
+DIS.US,D,20050406,000000,25.227,25.245,24.955,25.018,4211994,0
+DIS.US,D,20050407,000000,25.018,25.282,24.963,25.273,5367965,0
+DIS.US,D,20050408,000000,25.273,25.537,24.92,25.008,5090756,0
+DIS.US,D,20050411,000000,24.998,25.062,24.699,24.772,4947212,0
+DIS.US,D,20050412,000000,24.744,24.839,24.409,24.78,6931861,0
+DIS.US,D,20050413,000000,24.681,24.92,24.391,24.391,4907688,0
+DIS.US,D,20050414,000000,24.338,24.55,24.234,24.329,6324859,0
+DIS.US,D,20050415,000000,24.267,24.436,24.065,24.101,8523356,0
+DIS.US,D,20050418,000000,23.775,24.04,23.6,23.722,6783889,0
+DIS.US,D,20050419,000000,23.767,24.03,23.642,23.908,6924028,0
+DIS.US,D,20050420,000000,23.732,23.978,23.423,23.441,6062298,0
+DIS.US,D,20050421,000000,23.61,24.436,23.518,24.365,8416380,0
+DIS.US,D,20050422,000000,24.304,24.4,23.722,24.04,5559776,0
+DIS.US,D,20050425,000000,24.075,24.144,23.818,23.951,4886454,0
+DIS.US,D,20050426,000000,23.873,23.88,23.6,23.6,6510653,0
+DIS.US,D,20050427,000000,23.511,23.686,23.345,23.633,6174388,0
+DIS.US,D,20050428,000000,23.423,23.501,22.737,22.806,11156690,0
+DIS.US,D,20050429,000000,22.939,23.246,22.638,23.246,9378496,0
+DIS.US,D,20050502,000000,23.396,23.528,22.99,23.185,7287094,0
+DIS.US,D,20050503,000000,22.957,23.29,22.912,23.116,7924531,0
+DIS.US,D,20050504,000000,23.116,23.617,23.052,23.592,5847323,0
+DIS.US,D,20050505,000000,23.511,23.741,23.451,23.518,5060662,0
+DIS.US,D,20050506,000000,23.732,23.908,23.61,23.676,6510994,0
+DIS.US,D,20050509,000000,23.732,23.934,23.732,23.828,6669984,0
+DIS.US,D,20050510,000000,23.686,23.837,23.493,23.732,6103523,0
+DIS.US,D,20050511,000000,23.757,24.461,23.116,23.484,12120740,0
+DIS.US,D,20050512,000000,23.732,23.855,23.441,23.554,8781490,0
+DIS.US,D,20050513,000000,23.695,23.864,22.851,23.775,8054333,0
+DIS.US,D,20050516,000000,23.818,23.925,23.715,23.837,6839310,0
+DIS.US,D,20050517,000000,23.732,24.127,23.695,24.02,7066665,0
+DIS.US,D,20050518,000000,24.162,24.304,23.917,24.215,8373225,0
+DIS.US,D,20050519,000000,24.383,24.672,24.347,24.602,7462663,0
+DIS.US,D,20050520,000000,24.655,24.655,24.479,24.506,6913581,0
+DIS.US,D,20050523,000000,24.452,24.506,24.242,24.26,9490247,0
+DIS.US,D,20050524,000000,24.17,24.427,24.144,24.357,6778323,0
+DIS.US,D,20050525,000000,24.136,24.436,24.04,24.347,7816646,0
+DIS.US,D,20050526,000000,24.347,24.594,24.347,24.479,5667779,0
+DIS.US,D,20050527,000000,24.446,24.655,24.418,24.55,4281836,0
+DIS.US,D,20050531,000000,24.374,24.409,24.144,24.162,6976495,0
+DIS.US,D,20050601,000000,24.225,24.488,24.092,24.304,6654199,0
+DIS.US,D,20050602,000000,24.286,24.304,24.118,24.162,6077746,0
+DIS.US,D,20050603,000000,24.084,24.162,23.997,24.057,6173595,0
+DIS.US,D,20050606,000000,24.012,24.18,23.828,23.845,7428142,0
+DIS.US,D,20050607,000000,23.908,24.215,23.908,24.03,8079889,0
+DIS.US,D,20050608,000000,24.127,24.32,24.092,24.136,6629782,0
+DIS.US,D,20050609,000000,24.084,24.357,24.065,24.26,5583057,0
+DIS.US,D,20050610,000000,23.511,24.4,23.511,24.234,6881213,0
+DIS.US,D,20050613,000000,24.127,24.55,24.04,24.446,6689632,0
+DIS.US,D,20050614,000000,24.524,24.647,24.304,24.338,7744418,0
+DIS.US,D,20050615,000000,24.479,24.479,23.757,23.809,11752675,0
+DIS.US,D,20050616,000000,23.837,23.951,23.573,23.582,7702171,0
+DIS.US,D,20050617,000000,23.934,23.934,23.423,23.511,10757737,0
+DIS.US,D,20050620,000000,23.36,23.511,23.256,23.414,6192332,0
+DIS.US,D,20050621,000000,23.493,23.676,23.396,23.537,4356561,0
+DIS.US,D,20050622,000000,23.686,23.775,23.423,23.501,5478691,0
+DIS.US,D,20050623,000000,23.484,23.6,23.116,23.132,4942555,0
+DIS.US,D,20050624,000000,22.614,23.149,22.614,22.929,7039751,0
+DIS.US,D,20050627,000000,22.929,23.027,22.428,22.568,7766450,0
+DIS.US,D,20050628,000000,22.683,22.939,22.629,22.771,7158197,0
+DIS.US,D,20050629,000000,22.683,22.754,22.339,22.392,9051545,0
+DIS.US,D,20050630,000000,22.367,22.675,22.119,22.173,8670763,0
+DIS.US,D,20050701,000000,22.207,22.445,21.979,22.094,5988709,0
+DIS.US,D,20050705,000000,22.085,22.234,21.9,22.049,6382778,0
+DIS.US,D,20050706,000000,21.952,22.066,21.794,21.829,8247733,0
+DIS.US,D,20050707,000000,21.548,21.715,21.442,21.529,11702139,0
+DIS.US,D,20050708,000000,21.494,22.243,21.466,22.013,11709408,0
+DIS.US,D,20050711,000000,22.322,22.428,22.013,22.173,9967101,0
+DIS.US,D,20050712,000000,22.234,22.647,22.058,22.375,11512373,0
+DIS.US,D,20050713,000000,22.535,22.788,22.367,22.638,8514157,0
+DIS.US,D,20050714,000000,22.824,23.335,22.762,23.185,14113456,0
+DIS.US,D,20050715,000000,23.246,23.307,23.116,23.229,8642373,0
+DIS.US,D,20050718,000000,23.185,23.29,22.903,22.939,8160632,0
+DIS.US,D,20050719,000000,22.912,23.009,22.552,22.683,9731683,0
+DIS.US,D,20050720,000000,22.693,22.78,22.506,22.744,6893934,0
+DIS.US,D,20050721,000000,22.762,22.762,22.453,22.506,6188924,0
+DIS.US,D,20050722,000000,22.48,22.771,22.463,22.744,5322428,0
+DIS.US,D,20050725,000000,22.744,22.833,22.535,22.577,4253444,0
+DIS.US,D,20050726,000000,22.647,23.027,22.595,22.788,6725290,0
+DIS.US,D,20050727,000000,23.061,23.061,22.552,22.744,6383350,0
+DIS.US,D,20050728,000000,22.629,22.99,22.629,22.851,4852725,0
+DIS.US,D,20050729,000000,22.797,22.877,22.568,22.577,4269914,0
+DIS.US,D,20050801,000000,22.577,22.71,22.472,22.552,6025619,0
+DIS.US,D,20050802,000000,22.525,22.587,22.411,22.506,5408168,0
+DIS.US,D,20050803,000000,22.605,23.027,22.472,22.693,8754801,0
+DIS.US,D,20050804,000000,22.675,22.744,22.506,22.559,4524862,0
+DIS.US,D,20050805,000000,22.453,22.535,22.279,22.436,4452411,0
+DIS.US,D,20050808,000000,22.411,22.683,22.269,22.375,4648080,0
+DIS.US,D,20050809,000000,22.577,23.124,22.577,23.019,12120968,0
+DIS.US,D,20050810,000000,22.544,22.851,22.252,22.428,13886441,0
+DIS.US,D,20050811,000000,22.367,22.806,22.367,22.788,9439026,0
+DIS.US,D,20050812,000000,22.744,22.788,22.472,22.683,7270513,0
+DIS.US,D,20050815,000000,22.762,23.124,22.647,23.043,10163342,0
+DIS.US,D,20050816,000000,23.07,23.211,22.965,23.124,9523519,0
+DIS.US,D,20050817,000000,23.043,23.307,22.957,23.149,6536090,0
+DIS.US,D,20050818,000000,23.043,23.124,22.903,22.965,7109818,0
+DIS.US,D,20050819,000000,22.984,23.07,22.824,22.868,6470680,0
+DIS.US,D,20050822,000000,22.815,22.868,22.453,22.656,10601362,0
+DIS.US,D,20050823,000000,22.568,22.762,22.498,22.718,8024240,0
+DIS.US,D,20050824,000000,22.638,22.718,22.367,22.367,8742990,0
+DIS.US,D,20050825,000000,22.445,22.445,22.146,22.188,8616253,0
+DIS.US,D,20050826,000000,22.234,22.436,22.155,22.304,7312530,0
+DIS.US,D,20050829,000000,22.128,22.42,22.103,22.322,6832154,0
+DIS.US,D,20050830,000000,22.137,22.329,22.128,22.269,12076334,0
+DIS.US,D,20050831,000000,22.234,22.234,21.943,22.181,10768754,0
+DIS.US,D,20050901,000000,22.094,22.164,21.706,21.741,11494430,0
+DIS.US,D,20050902,000000,21.741,21.952,21.616,21.803,7230650,0
+DIS.US,D,20050906,000000,21.839,22.243,21.839,22.164,8138601,0
+DIS.US,D,20050907,000000,22.049,22.312,22.041,22.207,7891713,0
+DIS.US,D,20050908,000000,22.049,22.146,21.926,21.97,10337436,0
+DIS.US,D,20050909,000000,21.97,22.279,21.873,22.049,9629134,0
+DIS.US,D,20050912,000000,22.075,22.155,21.935,22.119,6689518,0
+DIS.US,D,20050913,000000,22.119,22.128,21.829,21.846,6687927,0
+DIS.US,D,20050914,000000,21.846,21.997,21.001,21.229,14711259,0
+DIS.US,D,20050915,000000,21.151,21.229,21.045,21.132,16167155,0
+DIS.US,D,20050916,000000,21.221,21.344,21.151,21.229,13183021,0
+DIS.US,D,20050919,000000,21.132,21.187,20.956,21.045,9036327,0
+DIS.US,D,20050920,000000,21.045,21.291,20.905,20.915,11794353,0
+DIS.US,D,20050921,000000,20.774,20.842,20.536,20.545,13085130,0
+DIS.US,D,20050922,000000,20.545,20.561,20.166,20.455,12816436,0
+DIS.US,D,20050923,000000,20.358,20.498,20.227,20.446,11265145,0
+DIS.US,D,20050926,000000,20.605,20.64,20.368,20.481,8204922,0
+DIS.US,D,20050927,000000,20.517,20.684,20.341,20.569,9864668,0
+DIS.US,D,20050928,000000,20.553,20.755,20.446,20.577,9489677,0
+DIS.US,D,20050929,000000,20.577,21.132,20.498,21.098,13101483,0
+DIS.US,D,20050930,000000,21.168,21.442,21.151,21.249,9182484,0
+DIS.US,D,20051003,000000,21.249,21.328,21.098,21.142,6568683,0
+DIS.US,D,20051004,000000,21.68,22.013,21.187,21.626,17607041,0
+DIS.US,D,20051005,000000,21.485,21.635,21.328,21.335,10187417,0
+DIS.US,D,20051006,000000,21.353,21.662,21.064,21.212,11174292,0
+DIS.US,D,20051007,000000,21.212,21.301,21.151,21.221,6511900,0
+DIS.US,D,20051010,000000,21.168,21.239,20.992,21.028,7618814,0
+DIS.US,D,20051011,000000,20.974,21.212,20.868,20.933,9478205,0
+DIS.US,D,20051012,000000,20.915,21.098,20.429,20.553,14199764,0
+DIS.US,D,20051013,000000,20.385,20.658,20.322,20.631,9484908,0
+DIS.US,D,20051014,000000,20.613,20.728,20.429,20.597,7327408,0
+DIS.US,D,20051017,000000,20.464,20.736,20.368,20.684,8206170,0
+DIS.US,D,20051018,000000,20.684,20.728,20.422,20.597,10443053,0
+DIS.US,D,20051019,000000,20.446,20.677,20.166,20.64,9690913,0
+DIS.US,D,20051020,000000,20.545,20.64,20.156,20.217,8653727,0
+DIS.US,D,20051021,000000,20.341,20.597,20.166,20.235,9735088,0
+DIS.US,D,20051024,000000,20.235,20.561,20.227,20.517,9438913,0
+DIS.US,D,20051025,000000,20.403,20.79,20.385,20.711,10612830,0
+DIS.US,D,20051026,000000,20.736,21.001,20.684,20.764,7770652,0
+DIS.US,D,20051027,000000,20.924,20.956,20.561,20.622,7018741,0
+DIS.US,D,20051028,000000,20.718,25.412,20.693,20.974,9891013,0
+DIS.US,D,20051031,000000,21.132,21.575,21.115,21.458,11709749,0
+DIS.US,D,20051101,000000,21.38,21.846,21.38,21.715,13466592,0
+DIS.US,D,20051102,000000,21.662,21.9,21.626,21.855,8352442,0
+DIS.US,D,20051103,000000,21.997,22.013,21.688,21.926,10525952,0
+DIS.US,D,20051104,000000,22.013,22.058,21.653,21.846,7723976,0
+DIS.US,D,20051107,000000,22.013,22.188,21.9,22.155,8858371,0
+DIS.US,D,20051108,000000,22.164,22.243,22.075,22.155,8436820,0
+DIS.US,D,20051109,000000,22.155,22.489,22.155,22.384,9850130,0
+DIS.US,D,20051110,000000,22.367,22.718,22.357,22.638,8502458,0
+DIS.US,D,20051111,000000,22.638,22.894,22.568,22.771,9282080,0
+DIS.US,D,20051114,000000,22.718,23.061,22.675,22.903,11572675,0
+DIS.US,D,20051115,000000,22.833,22.99,22.629,22.948,12221471,0
+DIS.US,D,20051116,000000,22.912,23.034,22.552,22.762,10032063,0
+DIS.US,D,20051117,000000,22.666,22.984,22.629,22.886,11091274,0
+DIS.US,D,20051118,000000,22.453,22.614,22.032,22.188,23136381,0
+DIS.US,D,20051121,000000,22.188,22.188,21.803,22.058,10514710,0
+DIS.US,D,20051122,000000,21.943,22.013,21.777,21.962,10425221,0
+DIS.US,D,20051123,000000,22.128,22.146,21.935,21.979,8625336,0
+DIS.US,D,20051125,000000,22.181,22.181,21.979,22.058,2375427,0
+DIS.US,D,20051128,000000,22.181,22.188,21.873,22.032,6690538,0
+DIS.US,D,20051129,000000,22.066,22.226,22.013,22.085,8532102,0
+DIS.US,D,20051130,000000,22.103,22.103,21.839,21.952,10891632,0
+DIS.US,D,20051201,000000,22.058,22.111,21.926,21.979,8933095,0
+DIS.US,D,20051202,000000,21.917,22.013,21.855,21.909,6472948,0
+DIS.US,D,20051205,000000,21.855,22.066,21.846,22.023,10940350,0
+DIS.US,D,20051206,000000,22.146,22.525,22.058,22.472,11703050,0
+DIS.US,D,20051207,000000,22.453,22.629,22.304,22.605,9346132,0
+DIS.US,D,20051208,000000,22.304,22.463,21.987,22.058,8942864,0
+DIS.US,D,20051209,000000,22.085,22.234,22.041,22.181,6289656,0
+DIS.US,D,20051212,000000,22.269,22.411,22.146,22.146,5030908,0
+DIS.US,D,20051213,000000,22.103,22.26,22.049,22.128,7702399,0
+DIS.US,D,20051214,000000,22.058,22.128,21.873,22.013,9818559,0
+DIS.US,D,20051215,000000,22.013,22.094,21.759,21.784,9128769,0
+DIS.US,D,20051216,000000,21.926,21.935,21.608,21.75,18234486,0
+DIS.US,D,20051219,000000,21.415,21.882,21.415,21.608,7735105,0
+DIS.US,D,20051220,000000,21.591,21.732,21.328,21.372,10299845,0
+DIS.US,D,20051221,000000,21.372,21.466,21.089,21.221,8911748,0
+DIS.US,D,20051222,000000,21.239,21.318,21.098,21.301,7492874,0
+DIS.US,D,20051223,000000,21.089,21.466,21.089,21.372,3758871,0
+DIS.US,D,20051227,000000,21.433,21.485,21.221,21.258,5205343,0
+DIS.US,D,20051228,000000,21.229,21.398,21.229,21.249,5149127,0
+DIS.US,D,20051229,000000,21.291,21.38,21.221,21.282,5531385,0
+DIS.US,D,20051230,000000,21.267,21.301,21.089,21.107,8218662,0
+DIS.US,D,20060103,000000,21.204,21.557,21.132,21.485,10967379,0
+DIS.US,D,20060104,000000,21.575,21.741,20.933,21.124,14942134,0
+DIS.US,D,20060105,000000,21.249,21.741,21.221,21.494,9821171,0
+DIS.US,D,20060106,000000,21.706,21.829,21.521,21.784,7282326,0
+DIS.US,D,20060109,000000,21.882,22.041,21.768,22.013,7484240,0
+DIS.US,D,20060110,000000,22.032,22.304,22.013,22.297,13396294,0
+DIS.US,D,20060111,000000,22.349,22.71,22.234,22.506,13850894,0
+DIS.US,D,20060112,000000,22.587,22.71,22.472,22.577,11239480,0
+DIS.US,D,20060113,000000,22.552,22.666,22.453,22.629,9168742,0
+DIS.US,D,20060117,000000,22.744,22.744,22.349,22.349,10591933,0
+DIS.US,D,20060118,000000,22.217,22.322,22.004,22.188,9006234,0
+DIS.US,D,20060119,000000,21.935,23.158,21.935,23.107,30136499,0
+DIS.US,D,20060120,000000,22.984,23.335,22.544,22.647,21555338,0
+DIS.US,D,20060123,000000,22.675,22.718,22.234,22.472,12845849,0
+DIS.US,D,20060124,000000,22.544,23.009,22.544,22.886,24674159,0
+DIS.US,D,20060125,000000,23.061,23.07,22.322,22.402,37538520,0
+DIS.US,D,20060126,000000,22.453,22.525,21.926,22.085,36886772,0
+DIS.US,D,20060127,000000,22.155,22.26,22.004,22.085,13319868,0
+DIS.US,D,20060130,000000,22.207,22.525,22.173,22.42,23341027,0
+DIS.US,D,20060131,000000,22.453,22.463,22.217,22.288,18161233,0
+DIS.US,D,20060201,000000,22.146,22.312,22.146,22.252,13594353,0
+DIS.US,D,20060202,000000,22.146,22.164,22.013,22.103,12079739,0
+DIS.US,D,20060203,000000,21.997,22.111,21.926,22.023,13654202,0
+DIS.US,D,20060206,000000,22.188,22.322,21.979,21.979,13999324,0
+DIS.US,D,20060207,000000,22.515,23.669,22.453,23.511,54539804,0
+DIS.US,D,20060208,000000,23.476,23.809,23.423,23.686,27831822,0
+DIS.US,D,20060209,000000,23.651,23.651,23.396,23.528,15742197,0
+DIS.US,D,20060210,000000,23.431,23.564,23.307,23.493,11612653,0
+DIS.US,D,20060213,000000,23.493,23.564,23.116,23.256,10933422,0
+DIS.US,D,20060214,000000,23.388,23.554,23.327,23.554,13589922,0
+DIS.US,D,20060215,000000,23.554,23.695,23.441,23.669,13343600,0
+DIS.US,D,20060216,000000,23.686,23.864,23.6,23.818,12454846,0
+DIS.US,D,20060217,000000,23.818,23.941,23.625,23.695,9199861,0
+DIS.US,D,20060221,000000,23.345,24.02,23.345,23.917,12089737,0
+DIS.US,D,20060222,000000,23.978,24.26,23.908,24.18,12443715,0
+DIS.US,D,20060223,000000,24.18,24.461,24.101,24.4,14581682,0
+DIS.US,D,20060224,000000,24.4,24.647,24.312,24.639,13415259,0
+DIS.US,D,20060227,000000,24.655,25.087,24.639,24.989,16655143,0
+DIS.US,D,20060228,000000,25.062,25.062,24.497,24.647,12311980,0
+DIS.US,D,20060301,000000,24.655,24.814,24.594,24.735,10329827,0
+DIS.US,D,20060302,000000,24.655,24.717,24.427,24.681,10878798,0
+DIS.US,D,20060303,000000,24.602,25.043,24.576,24.848,8940253,0
+DIS.US,D,20060306,000000,24.789,24.848,24.55,24.55,8379584,0
+DIS.US,D,20060307,000000,24.488,24.708,24.436,24.664,8789213,0
+DIS.US,D,20060308,000000,24.647,24.789,24.576,24.699,8245577,0
+DIS.US,D,20060309,000000,24.772,24.896,24.506,24.735,7955760,0
+DIS.US,D,20060310,000000,24.691,24.92,24.602,24.796,9178057,0
+DIS.US,D,20060313,000000,24.896,25.202,24.796,25.149,11821268,0
+DIS.US,D,20060314,000000,25.062,25.237,25.027,25.237,6368129,0
+DIS.US,D,20060315,000000,25.184,25.406,25.14,25.315,7546245,0
+DIS.US,D,20060316,000000,25.369,25.406,25.104,25.255,6830224,0
+DIS.US,D,20060317,000000,25.351,25.36,25.13,25.22,9059153,0
+DIS.US,D,20060320,000000,25.255,25.369,25.114,25.22,7119018,0
+DIS.US,D,20060321,000000,25.158,25.21,24.691,24.744,8724592,0
+DIS.US,D,20060322,000000,24.18,24.831,24.18,24.47,14797681,0
+DIS.US,D,20060323,000000,24.569,24.569,24.136,24.234,14174779,0
+DIS.US,D,20060324,000000,24.207,24.374,24.084,24.17,7848103,0
+DIS.US,D,20060327,000000,24.127,24.251,24.04,24.075,9457423,0
+DIS.US,D,20060328,000000,24.136,24.162,23.828,23.855,14097670,0
+DIS.US,D,20060329,000000,23.968,24.762,23.917,24.531,14598944,0
+DIS.US,D,20060330,000000,24.374,24.735,24.347,24.541,8341198,0
+DIS.US,D,20060331,000000,24.524,24.699,24.383,24.559,8934916,0
+DIS.US,D,20060403,000000,24.541,24.717,24.488,24.602,7980177,0
+DIS.US,D,20060404,000000,24.531,24.877,24.461,24.576,8469187,0
+DIS.US,D,20060405,000000,24.541,24.602,24.329,24.47,8610347,0
+DIS.US,D,20060406,000000,24.47,24.506,24.11,24.374,7372607,0
+DIS.US,D,20060407,000000,24.436,24.655,24.101,24.242,6797970,0
+DIS.US,D,20060410,000000,24.26,24.655,24.26,24.47,7561919,0
+DIS.US,D,20060411,000000,24.488,24.699,24.32,24.452,6673844,0
+DIS.US,D,20060412,000000,24.452,24.655,24.418,24.585,5578968,0
+DIS.US,D,20060413,000000,24.497,24.655,24.452,24.55,4108195,0
+DIS.US,D,20060417,000000,24.569,24.569,24.26,24.347,6638867,0
+DIS.US,D,20060418,000000,24.427,24.821,24.391,24.735,8240468,0
+DIS.US,D,20060419,000000,24.735,24.744,24.188,24.198,8660543,0
+DIS.US,D,20060420,000000,24.18,24.251,24.03,24.075,8976025,0
+DIS.US,D,20060421,000000,24.251,24.251,23.695,23.793,8668379,0
+DIS.US,D,20060424,000000,23.61,24.075,23.554,24.012,7737717,0
+DIS.US,D,20060425,000000,24.154,24.251,23.66,23.775,9139105,0
+DIS.US,D,20060426,000000,23.775,24.162,23.757,23.951,7417011,0
+DIS.US,D,20060427,000000,23.775,24.524,23.775,24.446,10648036,0
+DIS.US,D,20060428,000000,24.4,24.789,24.347,24.62,13025621,0
+DIS.US,D,20060501,000000,24.664,24.814,24.329,24.365,9304339,0
+DIS.US,D,20060502,000000,24.569,24.681,24.452,24.559,7700354,0
+DIS.US,D,20060503,000000,24.612,24.796,24.559,24.753,9589045,0
+DIS.US,D,20060504,000000,24.796,25.036,24.796,25.008,8854965,0
+DIS.US,D,20060505,000000,25.095,25.669,25.095,25.615,58988468,0
+DIS.US,D,20060508,000000,25.799,25.817,25.192,25.333,31318820,0
+DIS.US,D,20060509,000000,25.406,26.064,25.342,26.046,20656360,0
+DIS.US,D,20060510,000000,26.241,26.583,26.046,26.515,23975169,0
+DIS.US,D,20060511,000000,26.284,26.364,25.995,26.241,16353969,0
+DIS.US,D,20060512,000000,26.241,26.401,26.073,26.328,14527625,0
+DIS.US,D,20060515,000000,26.196,26.416,26.17,26.407,12398177,0
+DIS.US,D,20060516,000000,26.392,26.812,26.3,26.726,16127294,0
+DIS.US,D,20060517,000000,26.662,26.68,26.109,26.205,17311772,0
+DIS.US,D,20060518,000000,26.205,26.356,25.694,26.064,15433643,0
+DIS.US,D,20060519,000000,26.153,26.77,26.091,26.548,15772180,0
+DIS.US,D,20060522,000000,26.507,26.698,26.284,26.416,13303512,0
+DIS.US,D,20060523,000000,26.507,26.812,26.373,26.621,11718382,0
+DIS.US,D,20060524,000000,26.689,26.726,26.401,26.539,14031348,0
+DIS.US,D,20060525,000000,26.68,26.708,26.425,26.548,9427331,0
+DIS.US,D,20060526,000000,26.708,26.885,26.638,26.867,8502458,0
+DIS.US,D,20060530,000000,26.821,26.831,26.557,26.592,9300251,0
+DIS.US,D,20060531,000000,26.726,26.867,26.53,26.858,16172266,0
+DIS.US,D,20060601,000000,26.858,27.049,26.786,26.962,11421069,0
+DIS.US,D,20060602,000000,26.954,27.023,26.812,26.962,9812313,0
+DIS.US,D,20060605,000000,26.962,27.289,26.812,27.067,11373371,0
+DIS.US,D,20060606,000000,27.199,27.28,26.753,26.885,18501019,0
+DIS.US,D,20060607,000000,26.885,27.321,26.786,26.991,15262161,0
+DIS.US,D,20060608,000000,26.812,26.839,26.153,26.3,23282086,0
+DIS.US,D,20060609,000000,26.347,26.416,25.757,25.827,17071469,0
+DIS.US,D,20060612,000000,25.008,25.546,24.92,25.447,21298911,0
+DIS.US,D,20060613,000000,25.114,25.298,24.848,24.903,15269885,0
+DIS.US,D,20060614,000000,24.655,25.36,24.612,25.264,16889426,0
+DIS.US,D,20060615,000000,25.22,25.757,25.095,25.703,13355752,0
+DIS.US,D,20060616,000000,25.879,26.012,25.579,25.931,14213505,0
+DIS.US,D,20060619,000000,25.917,25.931,25.537,25.598,13905403,0
+DIS.US,D,20060620,000000,25.553,25.835,25.455,25.739,15466123,0
+DIS.US,D,20060621,000000,25.686,26.196,25.57,25.652,13125445,0
+DIS.US,D,20060622,000000,25.652,25.985,25.598,25.784,10662117,0
+DIS.US,D,20060623,000000,25.711,25.784,25.412,25.642,9802775,0
+DIS.US,D,20060626,000000,25.598,26.196,25.589,26.126,10674719,0
+DIS.US,D,20060627,000000,26.046,26.109,25.817,25.898,10100881,0
+DIS.US,D,20060628,000000,25.898,26.091,25.748,25.871,9391105,0
+DIS.US,D,20060629,000000,26.046,26.479,25.967,26.309,12411919,0
+DIS.US,D,20060630,000000,26.309,26.565,26.26,26.416,13981040,0
+DIS.US,D,20060703,000000,26.583,26.689,26.383,26.433,6582084,0
+DIS.US,D,20060705,000000,26.26,26.812,26.153,26.479,12677773,0
+DIS.US,D,20060706,000000,26.469,26.812,26.364,26.451,12229990,0
+DIS.US,D,20060707,000000,26.328,26.488,26.126,26.268,10503241,0
+DIS.US,D,20060710,000000,26.548,26.716,26.284,26.347,13303967,0
+DIS.US,D,20060711,000000,26.328,26.654,26.268,26.638,11370305,0
+DIS.US,D,20060712,000000,26.638,26.68,26.25,26.338,9556454,0
+DIS.US,D,20060713,000000,25.799,25.827,25.052,25.273,19968843,0
+DIS.US,D,20060714,000000,25.14,25.273,24.789,25.087,11900764,0
+DIS.US,D,20060717,000000,24.796,25.184,24.789,25.184,11862380,0
+DIS.US,D,20060718,000000,25.069,25.66,24.939,25.624,12224195,0
+DIS.US,D,20060719,000000,25.57,26.012,25.491,25.766,13121243,0
+DIS.US,D,20060720,000000,25.748,26.196,25.642,25.642,10472464,0
+DIS.US,D,20060721,000000,25.455,25.53,25.036,25.069,12332875,0
+DIS.US,D,20060724,000000,25.149,25.898,25.087,25.862,10464061,0
+DIS.US,D,20060725,000000,25.711,26.082,25.501,25.958,9053472,0
+DIS.US,D,20060726,000000,25.931,26.109,25.73,25.835,9278108,0
+DIS.US,D,20060727,000000,26.099,26.099,25.686,25.72,11908827,0
+DIS.US,D,20060728,000000,25.871,26.232,25.766,26.153,16640947,0
+DIS.US,D,20060731,000000,26.021,26.178,25.889,26.143,10548780,0
+DIS.US,D,20060801,000000,26.109,26.196,25.817,25.844,11194960,0
+DIS.US,D,20060802,000000,25.827,26.347,25.809,26.241,9600290,0
+DIS.US,D,20060803,000000,25.985,26.507,25.879,26.451,9234042,0
+DIS.US,D,20060804,000000,26.488,26.523,26.064,26.328,11166230,0
+DIS.US,D,20060807,000000,26.328,26.328,25.694,25.879,11925408,0
+DIS.US,D,20060808,000000,25.976,26.143,25.333,25.52,14091083,0
+DIS.US,D,20060809,000000,26.416,26.46,25.351,25.388,21218846,0
+DIS.US,D,20060810,000000,25.315,26.178,25.12,26.046,19284049,0
+DIS.US,D,20060811,000000,26.082,26.135,25.73,25.917,7732719,0
+DIS.US,D,20060814,000000,26.002,26.241,25.923,25.995,9835707,0
+DIS.US,D,20060815,000000,26.109,26.205,25.958,26.099,8515292,0
+DIS.US,D,20060816,000000,26.099,26.205,26.031,26.16,11107063,0
+DIS.US,D,20060817,000000,26.064,26.416,26.031,26.328,6935611,0
+DIS.US,D,20060818,000000,26.392,26.392,26.099,26.338,7629945,0
+DIS.US,D,20060821,000000,26.328,26.392,26.135,26.392,7629263,0
+DIS.US,D,20060822,000000,26.392,26.46,25.985,26.099,16729072,0
+DIS.US,D,20060823,000000,26.082,26.241,25.546,25.703,10301546,0
+DIS.US,D,20060824,000000,25.686,25.809,25.379,25.491,11751769,0
+DIS.US,D,20060825,000000,25.36,25.598,25.273,25.491,6659197,0
+DIS.US,D,20060828,000000,25.474,25.931,25.465,25.862,5804622,0
+DIS.US,D,20060829,000000,25.889,26.002,25.537,25.632,10179580,0
+DIS.US,D,20060830,000000,25.739,26.073,25.739,26.038,8876542,0
+DIS.US,D,20060831,000000,25.976,26.16,25.809,26.109,5926476,0
+DIS.US,D,20060901,000000,26.26,26.416,26.109,26.319,6715523,0
+DIS.US,D,20060905,000000,26.26,26.451,26.196,26.284,6704167,0
+DIS.US,D,20060906,000000,26.17,26.215,26.038,26.073,5533315,0
+DIS.US,D,20060907,000000,25.908,26.143,25.799,25.967,7520468,0
+DIS.US,D,20060908,000000,26.46,26.46,25.976,26.046,8418989,0
+DIS.US,D,20060911,000000,25.889,26.268,25.889,26.215,7428936,0
+DIS.US,D,20060912,000000,26.196,26.662,26.119,26.602,14281643,0
+DIS.US,D,20060913,000000,26.638,26.867,26.416,26.812,12234418,0
+DIS.US,D,20060914,000000,26.654,26.778,26.46,26.761,6568571,0
+DIS.US,D,20060915,000000,26.858,26.927,26.523,26.689,19227153,0
+DIS.US,D,20060918,000000,26.523,26.708,26.407,26.469,7445289,0
+DIS.US,D,20060919,000000,26.523,26.954,26.469,26.831,8628745,0
+DIS.US,D,20060920,000000,26.954,27.341,26.945,27.321,12716840,0
+DIS.US,D,20060921,000000,27.208,27.411,26.867,27.04,10367417,0
+DIS.US,D,20060922,000000,26.917,27.032,26.416,26.488,12378530,0
+DIS.US,D,20060925,000000,26.672,26.77,26.187,26.557,9488994,0
+DIS.US,D,20060926,000000,26.654,27.385,26.647,27.36,15665428,0
+DIS.US,D,20060927,000000,27.218,27.701,27.208,27.331,14686958,0
+DIS.US,D,20060928,000000,27.298,27.501,27.14,27.237,10714697,0
+DIS.US,D,20060929,000000,27.255,27.561,27.148,27.218,9244830,0
+DIS.US,D,20061002,000000,27.114,27.315,26.77,26.885,7472091,0
+DIS.US,D,20061003,000000,26.839,27.341,26.839,27.298,8911065,0
+DIS.US,D,20061004,000000,27.164,27.535,27.123,27.464,11134431,0
+DIS.US,D,20061005,000000,27.35,27.439,27.245,27.36,5428497,0
+DIS.US,D,20061006,000000,27.36,27.641,27.172,27.597,8306902,0
+DIS.US,D,20061009,000000,27.561,27.817,27.501,27.641,5932837,0
+DIS.US,D,20061010,000000,27.561,27.641,27.35,27.518,7141389,0
+DIS.US,D,20061011,000000,27.473,27.648,27.429,27.57,5005922,0
+DIS.US,D,20061012,000000,27.607,27.676,27.403,27.561,6600256,0
+DIS.US,D,20061013,000000,27.456,27.508,27.104,27.394,6096255,0
+DIS.US,D,20061016,000000,27.341,27.421,27.218,27.315,5062706,0
+DIS.US,D,20061017,000000,27.315,27.491,27.272,27.385,7525125,0
+DIS.US,D,20061018,000000,27.501,27.817,27.473,27.808,14532054,0
+DIS.US,D,20061019,000000,27.685,27.957,27.648,27.817,7033277,0
+DIS.US,D,20061020,000000,27.957,27.992,27.623,27.692,9237678,0
+DIS.US,D,20061023,000000,27.473,27.589,27.35,27.543,9415519,0
+DIS.US,D,20061024,000000,27.421,27.685,27.321,27.631,7837769,0
+DIS.US,D,20061025,000000,27.701,27.782,27.298,27.473,8403544,0
+DIS.US,D,20061026,000000,27.607,28.16,27.561,28.16,11561433,0
+DIS.US,D,20061027,000000,28.037,28.17,27.808,27.941,7638121,0
+DIS.US,D,20061030,000000,27.904,28.099,27.648,28.055,5166389,0
+DIS.US,D,20061031,000000,28.028,28.073,27.589,27.701,8375836,0
+DIS.US,D,20061101,000000,27.782,28.055,27.701,27.941,9489224,0
+DIS.US,D,20061102,000000,27.941,28.01,27.641,27.914,5854590,0
+DIS.US,D,20061103,000000,28.028,28.151,27.904,28.081,9686823,0
+DIS.US,D,20061106,000000,28.179,28.6,28.124,28.586,12729445,0
+DIS.US,D,20061107,000000,28.609,29.077,28.548,28.928,13358365,0
+DIS.US,D,20061108,000000,28.793,29.269,28.593,29.145,7946222,0
+DIS.US,D,20061109,000000,29.401,29.806,29.06,29.57,22238542,0
+DIS.US,D,20061110,000000,28.839,28.928,27.95,28.529,28375907,0
+DIS.US,D,20061113,000000,28.445,28.484,27.914,28.407,13301923,0
+DIS.US,D,20061114,000000,28.593,28.709,28.099,28.643,14294815,0
+DIS.US,D,20061115,000000,28.558,28.853,28.477,28.785,11939036,0
+DIS.US,D,20061116,000000,29.004,29.145,28.785,29.111,9595633,0
+DIS.US,D,20061117,000000,29.111,29.243,28.962,29.004,11407212,0
+DIS.US,D,20061120,000000,29.06,29.163,28.945,29.163,12472447,0
+DIS.US,D,20061121,000000,29.103,29.383,29.06,29.26,6440016,0
+DIS.US,D,20061122,000000,29.26,29.304,28.853,29.051,9402460,0
+DIS.US,D,20061124,000000,28.831,29.111,28.741,28.977,2980047,0
+DIS.US,D,20061127,000000,28.928,28.962,28.586,28.699,11322266,0
+DIS.US,D,20061128,000000,28.586,29.041,28.558,28.962,11727692,0
+DIS.US,D,20061129,000000,29.004,29.06,28.863,28.955,10725260,0
+DIS.US,D,20061130,000000,29.051,29.269,28.891,29.103,10094636,0
+DIS.US,D,20061201,000000,29.103,29.173,28.847,29.136,9505803,0
+DIS.US,D,20061204,000000,29.252,29.5,29.136,29.446,8868934,0
+DIS.US,D,20061205,000000,29.446,30.116,29.392,30.116,15081138,0
+DIS.US,D,20061206,000000,29.964,30.106,29.823,30.027,9109577,0
+DIS.US,D,20061207,000000,29.983,30.249,29.939,30.062,7332404,0
+DIS.US,D,20061208,000000,29.948,30.373,29.948,30.282,6914486,0
+DIS.US,D,20061211,000000,30.194,30.504,30.158,30.397,7998008,0
+DIS.US,D,20061212,000000,30.325,30.54,30.184,30.414,10629753,0
+DIS.US,D,20061213,000000,30.257,30.43,30.257,30.325,9526020,0
+DIS.US,D,20061214,000000,30.381,30.59,30.274,30.572,9692389,0
+DIS.US,D,20061215,000000,30.662,30.67,30.071,30.203,15703585,0
+DIS.US,D,20061218,000000,30.027,30.545,30.027,30.373,8773993,0
+DIS.US,D,20061219,000000,30.335,30.723,30.231,30.686,9768023,0
+DIS.US,D,20061220,000000,30.609,30.644,30.397,30.476,6317932,0
+DIS.US,D,20061221,000000,30.581,30.644,30.317,30.414,7144798,0
+DIS.US,D,20061222,000000,30.476,30.476,30.062,30.08,7343763,0
+DIS.US,D,20061226,000000,30.044,30.495,29.887,30.405,7430411,0
+DIS.US,D,20061227,000000,30.373,30.553,30.222,30.414,8487014,0
+DIS.US,D,20061228,000000,30.414,30.652,30.354,30.397,8002209,0
+DIS.US,D,20061229,000000,30.307,30.476,30.175,30.175,10971918,0
+DIS.US,D,20070103,000000,30.124,30.414,29.931,30.116,15162564,0
+DIS.US,D,20070104,000000,30.116,30.421,30.09,30.354,10897989,0
+DIS.US,D,20070105,000000,30.175,30.325,29.931,30.106,11780158,0
+DIS.US,D,20070108,000000,30.106,30.495,30.001,30.381,10619871,0
+DIS.US,D,20070109,000000,30.381,30.545,29.894,30.335,12890932,0
+DIS.US,D,20070110,000000,30.071,30.421,29.922,30.373,7979156,0
+DIS.US,D,20070111,000000,30.459,30.846,30.335,30.809,13382783,0
+DIS.US,D,20070112,000000,30.809,31.073,30.686,31.005,13350529,0
+DIS.US,D,20070116,000000,30.829,30.952,30.723,30.846,12381369,0
+DIS.US,D,20070117,000000,30.819,31.083,30.732,31.039,10980209,0
+DIS.US,D,20070118,000000,31.083,31.639,31.039,31.569,17903556,0
+DIS.US,D,20070119,000000,31.639,31.673,31.243,31.26,13704964,0
+DIS.US,D,20070122,000000,31.215,31.243,30.865,30.952,9813223,0
+DIS.US,D,20070123,000000,30.836,31.382,30.819,31.331,12547743,0
+DIS.US,D,20070124,000000,31.331,31.481,31.057,31.129,11515895,0
+DIS.US,D,20070125,000000,31.129,31.189,30.713,30.767,10629069,0
+DIS.US,D,20070126,000000,30.819,30.855,30.354,30.421,11548599,0
+DIS.US,D,20070129,000000,30.381,30.882,30.325,30.54,12536725,0
+DIS.US,D,20070130,000000,30.504,30.899,30.485,30.855,7438476,0
+DIS.US,D,20070131,000000,30.942,31.049,30.829,30.97,10148805,0
+DIS.US,D,20070201,000000,30.899,30.952,30.723,30.829,9139785,0
+DIS.US,D,20070202,000000,30.836,31.153,30.819,30.979,8708466,0
+DIS.US,D,20070205,000000,31.172,31.251,30.952,31.049,10074193,0
+DIS.US,D,20070206,000000,31.181,31.224,30.889,30.987,8858257,0
+DIS.US,D,20070207,000000,31.129,31.339,30.996,31.243,13618541,0
+DIS.US,D,20070208,000000,31.744,31.779,30.775,31.073,23230754,0
+DIS.US,D,20070209,000000,30.996,31.083,29.87,30.257,21561809,0
+DIS.US,D,20070212,000000,30.405,30.522,29.738,29.87,20141963,0
+DIS.US,D,20070213,000000,30.001,30.485,29.879,30.459,14590871,0
+DIS.US,D,20070214,000000,30.449,30.662,30.397,30.6,13439706,0
+DIS.US,D,20070215,000000,30.553,30.581,30.09,30.53,12546038,0
+DIS.US,D,20070216,000000,30.54,30.741,30.298,30.723,10794078,0
+DIS.US,D,20070220,000000,30.662,30.933,30.53,30.865,9879201,0
+DIS.US,D,20070221,000000,30.67,31.031,30.6,30.942,9351015,0
+DIS.US,D,20070222,000000,30.882,31.031,30.785,30.961,8696317,0
+DIS.US,D,20070223,000000,30.908,31.005,30.801,30.942,8115205,0
+DIS.US,D,20070226,000000,30.942,31.073,30.758,30.916,9202266,0
+DIS.US,D,20070227,000000,30.6,30.819,28.751,29.145,16782902,0
+DIS.US,D,20070228,000000,29.5,30.274,29.35,30.158,17722649,0
+DIS.US,D,20070301,000000,29.701,30.381,29.523,30.282,15575498,0
+DIS.US,D,20070302,000000,30.035,30.151,29.814,29.894,11266392,0
+DIS.US,D,20070305,000000,29.543,30.035,29.429,29.692,11942699,0
+DIS.US,D,20070306,000000,29.806,30.421,29.72,30.264,12913192,0
+DIS.US,D,20070307,000000,30.282,30.485,30.158,30.317,10666318,0
+DIS.US,D,20070308,000000,30.485,30.67,30.29,30.545,9289691,0
+DIS.US,D,20070309,000000,30.704,30.732,30.184,30.264,12948169,0
+DIS.US,D,20070312,000000,30.098,30.264,29.87,30.116,13248774,0
+DIS.US,D,20070313,000000,29.931,30.044,29.507,29.606,15565378,0
+DIS.US,D,20070314,000000,30.344,30.344,29.304,29.701,11568927,0
+DIS.US,D,20070315,000000,29.903,30.019,29.71,29.755,11256968,0
+DIS.US,D,20070316,000000,29.851,30.027,29.5,29.596,15479297,0
+DIS.US,D,20070319,000000,29.823,30.044,29.771,30.019,8860869,0
+DIS.US,D,20070320,000000,29.983,30.317,29.912,30.274,9176465,0
+DIS.US,D,20070321,000000,30.213,31.039,30.167,30.97,13373865,0
+DIS.US,D,20070322,000000,30.335,31.189,30.335,31.112,13386463,0
+DIS.US,D,20070323,000000,30.873,31.093,30.704,30.809,8145844,0
+DIS.US,D,20070326,000000,30.723,31.039,30.644,31.013,11145526,0
+DIS.US,D,20070327,000000,30.819,30.916,30.504,30.522,13858469,0
+DIS.US,D,20070328,000000,30.459,30.467,29.983,30.141,14465964,0
+DIS.US,D,20070329,000000,30.545,30.562,30.151,30.282,8802038,0
+DIS.US,D,20070330,000000,30.307,30.6,29.973,30.317,11945688,0
+DIS.US,D,20070402,000000,30.29,30.389,30.151,30.354,7893642,0
+DIS.US,D,20070403,000000,30.44,30.97,30.397,30.75,13675552,0
+DIS.US,D,20070404,000000,30.678,30.704,30.325,30.504,11223900,0
+DIS.US,D,20070405,000000,30.485,30.829,30.421,30.741,8609604,0
+DIS.US,D,20070409,000000,30.741,30.819,30.644,30.741,9159897,0
+DIS.US,D,20070410,000000,30.794,30.846,30.609,30.809,8458775,0
+DIS.US,D,20070411,000000,30.767,30.889,30.24,30.459,13446933,0
+DIS.US,D,20070412,000000,30.467,30.581,30.317,30.53,10354089,0
+DIS.US,D,20070413,000000,30.53,30.704,30.389,30.572,10183927,0
+DIS.US,D,20070416,000000,30.644,30.942,30.618,30.836,9086096,0
+DIS.US,D,20070417,000000,30.758,31.031,30.562,30.952,10075261,0
+DIS.US,D,20070418,000000,30.865,30.908,30.6,30.75,8316168,0
+DIS.US,D,20070419,000000,30.775,30.836,30.44,30.75,9183834,0
+DIS.US,D,20070420,000000,30.987,31.102,30.562,31.065,13719771,0
+DIS.US,D,20070423,000000,30.996,31.083,30.846,30.889,7821515,0
+DIS.US,D,20070424,000000,30.908,31.031,30.723,30.741,7773744,0
+DIS.US,D,20070425,000000,30.882,31.198,30.695,31.102,10333670,0
+DIS.US,D,20070426,000000,31.102,31.234,30.794,30.97,8446013,0
+DIS.US,D,20070427,000000,30.819,30.933,30.634,30.801,6957420,0
+DIS.US,D,20070430,000000,30.836,30.942,30.553,30.801,11393090,0
+DIS.US,D,20070501,000000,30.899,31.26,30.899,31.234,12430444,0
+DIS.US,D,20070502,000000,31.215,31.702,31.172,31.436,13475459,0
+DIS.US,D,20070503,000000,31.462,31.709,31.366,31.426,9344083,0
+DIS.US,D,20070504,000000,31.481,31.842,31.445,31.569,8322642,0
+DIS.US,D,20070507,000000,31.683,31.966,31.629,31.752,9750581,0
+DIS.US,D,20070508,000000,31.851,32.202,31.717,32.183,17357174,0
+DIS.US,D,20070509,000000,31.744,31.991,31.436,31.806,15805710,0
+DIS.US,D,20070510,000000,31.56,31.692,31.303,31.426,10965197,0
+DIS.US,D,20070511,000000,31.471,31.851,31.462,31.762,8493411,0
+DIS.US,D,20070514,000000,31.762,31.92,31.594,31.683,7527410,0
+DIS.US,D,20070515,000000,31.815,31.999,31.604,31.647,8816551,0
+DIS.US,D,20070516,000000,31.815,31.859,31.506,31.709,9496138,0
+DIS.US,D,20070517,000000,31.664,31.902,31.515,31.692,7673574,0
+DIS.US,D,20070518,000000,31.796,31.866,31.55,31.717,12270427,0
+DIS.US,D,20070521,000000,31.702,32.369,31.683,32.089,13542482,0
+DIS.US,D,20070522,000000,32.316,32.316,31.788,31.938,8119181,0
+DIS.US,D,20070523,000000,31.938,32.395,31.92,32.123,8832588,0
+DIS.US,D,20070524,000000,32.193,32.202,31.523,31.56,9909260,0
+DIS.US,D,20070525,000000,31.622,31.834,31.382,31.726,7167919,0
+DIS.US,D,20070529,000000,31.744,31.825,31.234,31.339,12983392,0
+DIS.US,D,20070530,000000,31.135,31.683,31.057,31.622,13758268,0
+DIS.US,D,20070531,000000,31.613,31.655,31.057,31.206,17711648,0
+DIS.US,D,20070601,000000,31.181,31.366,30.933,31.031,14266663,0
+DIS.US,D,20070604,000000,31.331,31.506,30.97,31.436,14139753,0
+DIS.US,D,20070605,000000,31.49,31.604,31.005,31.057,11155783,0
+DIS.US,D,20070606,000000,31.049,31.135,30.6,30.741,10134163,0
+DIS.US,D,20070607,000000,30.618,30.741,29.894,30.167,15012093,0
+DIS.US,D,20070608,000000,29.948,30.184,29.755,30.116,12960292,0
+DIS.US,D,20070611,000000,30.184,30.325,30.044,30.098,8566570,0
+DIS.US,D,20070612,000000,30.027,30.098,29.514,29.552,10897049,0
+DIS.US,D,20070613,000000,29.5,29.543,29.06,29.411,18154819,0
+DIS.US,D,20070614,000000,29.42,29.912,29.411,29.755,16189872,0
+DIS.US,D,20070615,000000,30.027,30.6,29.939,30.29,25334652,0
+DIS.US,D,20070618,000000,30.381,30.723,30.363,30.414,14781698,0
+DIS.US,D,20070619,000000,30.389,30.695,30.325,30.609,12853344,0
+DIS.US,D,20070620,000000,30.609,30.609,30.08,30.106,12739983,0
+DIS.US,D,20070621,000000,30.053,30.249,29.832,30.106,11724061,0
+DIS.US,D,20070622,000000,29.948,30.325,29.861,30.062,17043885,0
+DIS.US,D,20070625,000000,30.035,30.397,29.87,29.993,11463111,0
+DIS.US,D,20070626,000000,30.116,30.194,29.814,29.993,10951616,0
+DIS.US,D,20070627,000000,29.763,30.24,29.701,30.175,9105417,0
+DIS.US,D,20070628,000000,30.158,30.158,29.692,29.806,13583932,0
+DIS.US,D,20070629,000000,29.842,30.344,29.683,30.062,13649657,0
+DIS.US,D,20070702,000000,30.274,30.572,30.116,30.397,8816812,0
+DIS.US,D,20070703,000000,30.397,30.53,30.203,30.414,5881469,0
+DIS.US,D,20070705,000000,30.381,30.504,30.151,30.495,8267868,0
+DIS.US,D,20070706,000000,30.459,30.476,30.317,30.373,7638346,0
+DIS.US,D,20070709,000000,30.414,30.476,30.274,30.344,6838147,0
+DIS.US,D,20070710,000000,30.09,30.459,29.806,29.842,12606255,0
+DIS.US,D,20070711,000000,29.729,29.948,29.647,29.922,11170943,0
+DIS.US,D,20070712,000000,30.035,30.175,29.903,30.158,12287768,0
+DIS.US,D,20070713,000000,30.027,30.44,29.939,30.264,9318537,0
+DIS.US,D,20070716,000000,30.124,30.449,30.124,30.354,6696274,0
+DIS.US,D,20070717,000000,30.325,30.704,30.249,30.54,12913851,0
+DIS.US,D,20070718,000000,30.43,30.627,30.106,30.467,11675324,0
+DIS.US,D,20070719,000000,30.522,30.67,30.29,30.354,9163405,0
+DIS.US,D,20070720,000000,30.344,30.43,30.184,30.24,12206026,0
+DIS.US,D,20070723,000000,30.335,31.022,30.317,30.846,12792930,0
+DIS.US,D,20070724,000000,30.775,31.153,30.53,30.6,11864198,0
+DIS.US,D,20070725,000000,30.741,30.987,30.6,30.758,11591871,0
+DIS.US,D,20070726,000000,30.609,30.732,29.71,30.01,17535781,0
+DIS.US,D,20070727,000000,30.062,30.274,29.71,29.71,13858502,0
+DIS.US,D,20070730,000000,29.922,30.071,29.561,29.948,13014266,0
+DIS.US,D,20070731,000000,29.948,30.001,29.051,29.06,17795897,0
+DIS.US,D,20070801,000000,28.955,29.887,28.839,29.789,17085030,0
+DIS.US,D,20070802,000000,29.922,30.405,29.665,30.257,13031754,0
+DIS.US,D,20070803,000000,30.062,30.485,29.798,29.851,14311740,0
+DIS.US,D,20070806,000000,29.939,30.282,29.789,30.203,16198615,0
+DIS.US,D,20070807,000000,29.894,30.686,29.806,30.421,16250967,0
+DIS.US,D,20070808,000000,30.467,30.758,29.806,30.194,14821985,0
+DIS.US,D,20070809,000000,29.789,30.116,29.06,29.06,16863648,0
+DIS.US,D,20070810,000000,28.68,29.429,28.239,29.201,17423974,0
+DIS.US,D,20070813,000000,29.359,29.71,29.173,29.269,9762118,0
+DIS.US,D,20070814,000000,29.269,29.5,28.292,28.492,12992802,0
+DIS.US,D,20070815,000000,28.445,28.741,27.851,27.923,14495328,0
+DIS.US,D,20070816,000000,27.607,28.731,27.518,28.689,21954062,0
+DIS.US,D,20070817,000000,29.392,29.543,28.445,28.776,18129552,0
+DIS.US,D,20070820,000000,28.863,29.154,28.634,28.977,12243444,0
+DIS.US,D,20070821,000000,28.803,29.455,28.741,29.314,11310343,0
+DIS.US,D,20070822,000000,29.57,29.656,29.154,29.561,11161573,0
+DIS.US,D,20070823,000000,29.72,29.922,29.032,29.201,12245320,0
+DIS.US,D,20070824,000000,29.295,29.842,29.163,29.823,8381740,0
+DIS.US,D,20070827,000000,29.71,30.001,29.49,29.798,8063220,0
+DIS.US,D,20070828,000000,29.72,29.755,29.119,29.235,11018709,0
+DIS.US,D,20070829,000000,29.322,29.894,29.119,29.842,9495695,0
+DIS.US,D,20070830,000000,29.561,29.71,29.35,29.472,8290323,0
+DIS.US,D,20070831,000000,29.71,29.78,29.455,29.587,7989377,0
+DIS.US,D,20070904,000000,29.507,30.203,29.5,30.053,11012803,0
+DIS.US,D,20070905,000000,29.798,30.027,29.71,29.973,12085131,0
+DIS.US,D,20070906,000000,30.132,30.363,29.823,30.298,7858777,0
+DIS.US,D,20070907,000000,29.879,30.08,29.472,29.578,11239138,0
+DIS.US,D,20070910,000000,29.578,29.823,29.26,29.552,6232987,0
+DIS.US,D,20070911,000000,29.614,29.674,29.314,29.49,8744126,0
+DIS.US,D,20070912,000000,29.523,29.78,29.42,29.692,9213601,0
+DIS.US,D,20070913,000000,29.763,29.851,29.446,29.514,7913970,0
+DIS.US,D,20070914,000000,29.341,29.806,29.06,29.552,9991234,0
+DIS.US,D,20070917,000000,29.374,29.455,29.111,29.392,8182550,0
+DIS.US,D,20070918,000000,29.533,30.553,29.411,30.449,15505053,0
+DIS.US,D,20070919,000000,30.652,30.775,30.414,30.43,11980272,0
+DIS.US,D,20070920,000000,30.53,30.6,29.763,29.973,11557458,0
+DIS.US,D,20070921,000000,29.993,30.723,29.973,30.467,16704088,0
+DIS.US,D,20070924,000000,30.467,30.467,30.116,30.222,8982499,0
+DIS.US,D,20070925,000000,30.116,30.222,29.656,30.001,11268098,0
+DIS.US,D,20070926,000000,30.175,30.449,30.106,30.397,9544076,0
+DIS.US,D,20070927,000000,30.363,30.373,30.044,30.124,7920441,0
+DIS.US,D,20070928,000000,30.167,30.307,29.879,30.282,8305312,0
+DIS.US,D,20071001,000000,30.274,30.741,30.274,30.512,9837072,0
+DIS.US,D,20071002,000000,30.512,30.829,30.467,30.618,10525952,0
+DIS.US,D,20071003,000000,30.467,30.794,30.414,30.572,6472838,0
+DIS.US,D,20071004,000000,30.723,30.882,30.67,30.732,6316229,0
+DIS.US,D,20071005,000000,30.899,31.349,30.846,31.234,8318260,0
+DIS.US,D,20071008,000000,31.234,31.426,30.933,31.057,5441669,0
+DIS.US,D,20071009,000000,30.961,31.215,30.908,31.215,8260340,0
+DIS.US,D,20071010,000000,31.215,31.303,30.873,31.065,5342756,0
+DIS.US,D,20071011,000000,31.26,31.375,30.732,30.829,6870653,0
+DIS.US,D,20071012,000000,30.996,31.331,30.952,31.234,6148785,0
+DIS.US,D,20071015,000000,31.144,31.251,30.695,30.942,7554199,0
+DIS.US,D,20071016,000000,30.933,31.121,30.767,30.829,9167608,0
+DIS.US,D,20071017,000000,31.049,31.339,30.942,31.153,10258282,0
+DIS.US,D,20071018,000000,31.093,31.172,30.562,30.627,9643415,0
+DIS.US,D,20071019,000000,30.421,30.618,29.738,29.771,12713545,0
+DIS.US,D,20071022,000000,29.656,30.634,29.561,30.54,11196550,0
+DIS.US,D,20071023,000000,30.662,30.785,30.449,30.723,7246322,0
+DIS.US,D,20071024,000000,30.421,30.916,30.257,30.873,8913338,0
+DIS.US,D,20071025,000000,30.801,30.819,30.062,30.335,12075653,0
+DIS.US,D,20071026,000000,30.485,30.572,29.887,30.274,13017216,0
+DIS.US,D,20071029,000000,30.373,30.652,30.116,30.54,8136440,0
+DIS.US,D,20071030,000000,30.363,30.44,30.158,30.194,5548533,0
+DIS.US,D,20071031,000000,29.948,30.581,29.948,30.495,8879155,0
+DIS.US,D,20071101,000000,30.389,30.562,29.341,29.763,12630270,0
+DIS.US,D,20071102,000000,30.167,30.167,29.514,29.87,10158911,0
+DIS.US,D,20071105,000000,29.411,30.167,29.411,29.832,9040282,0
+DIS.US,D,20071106,000000,29.814,30.098,29.606,30.01,7488925,0
+DIS.US,D,20071107,000000,29.523,29.964,29.331,29.5,8590029,0
+DIS.US,D,20071108,000000,29.446,29.789,28.962,29.614,13781594,0
+DIS.US,D,20071109,000000,28.891,29.235,28.23,28.831,16957671,0
+DIS.US,D,20071112,000000,28.179,28.812,28.179,28.195,15122680,0
+DIS.US,D,20071113,000000,28.37,29.119,28.23,29.069,13000297,0
+DIS.US,D,20071114,000000,29.182,29.182,27.957,28.055,17390371,0
+DIS.US,D,20071115,000000,28.001,28.919,27.957,28.529,11969071,0
+DIS.US,D,20071116,000000,28.699,28.793,28.187,28.643,10615593,0
+DIS.US,D,20071119,000000,28.407,28.445,27.429,27.518,16594065,0
+DIS.US,D,20071120,000000,27.71,28.081,27.315,27.782,10704158,0
+DIS.US,D,20071121,000000,27.607,27.914,27.403,27.739,9836196,0
+DIS.US,D,20071123,000000,27.869,28.081,27.72,28.037,4030555,0
+DIS.US,D,20071126,000000,28.099,28.142,27.473,27.508,8318602,0
+DIS.US,D,20071127,000000,27.631,28.019,27.016,27.932,16206406,0
+DIS.US,D,20071128,000000,28.081,29.022,27.888,28.785,14238067,0
+DIS.US,D,20071129,000000,28.751,28.977,28.511,28.891,8814132,0
+DIS.US,D,20071130,000000,29.49,29.49,28.995,29.192,13580494,0
+DIS.US,D,20071203,000000,29.111,29.5,28.91,29.094,10276582,0
+DIS.US,D,20071204,000000,28.977,29.119,28.567,28.839,10586640,0
+DIS.US,D,20071205,000000,28.618,29.051,28.407,28.839,8475875,0
+DIS.US,D,20071206,000000,28.831,28.962,28.398,28.812,9002712,0
+DIS.US,D,20071207,000000,28.812,29.06,28.76,28.872,9029282,0
+DIS.US,D,20071210,000000,28.9,29.032,28.416,28.484,13917679,0
+DIS.US,D,20071211,000000,28.484,28.625,27.923,27.966,15814455,0
+DIS.US,D,20071212,000000,28.416,28.793,28.151,28.426,12057907,0
+DIS.US,D,20071213,000000,28.248,28.962,28.204,28.847,13291623,0
+DIS.US,D,20071214,000000,28.971,29.26,28.661,29.069,13499753,0
+DIS.US,D,20071217,000000,28.945,29.279,28.785,29.051,13583920,0
+DIS.US,D,20071218,000000,28.977,29.322,28.716,29.077,13556397,0
+DIS.US,D,20071219,000000,29.022,29.182,28.248,28.407,12532469,0
+DIS.US,D,20071220,000000,28.558,28.618,28.292,28.468,10892786,0
+DIS.US,D,20071221,000000,28.751,29.103,28.398,29.004,23177233,0
+DIS.US,D,20071224,000000,29.022,29.42,29.013,29.269,3927162,0
+DIS.US,D,20071226,000000,29.086,29.235,28.821,28.9,5711562,0
+DIS.US,D,20071227,000000,28.741,28.971,28.477,28.558,7608291,0
+DIS.US,D,20071228,000000,28.853,28.882,28.416,28.548,6367913,0
+DIS.US,D,20071231,000000,28.548,28.634,28.389,28.426,6053873,0
+DIS.US,D,20080102,000000,28.461,28.731,27.904,28.037,10527221,0
+DIS.US,D,20080103,000000,28.073,28.195,27.878,27.975,10994200,0
+DIS.US,D,20080104,000000,27.298,27.895,27.298,27.411,10846155,0
+DIS.US,D,20080107,000000,27.631,27.73,27.218,27.439,12200069,0
+DIS.US,D,20080108,000000,27.518,27.739,26.821,26.892,14779516,0
+DIS.US,D,20080109,000000,26.917,26.936,25.711,26.557,28230573,0
+DIS.US,D,20080110,000000,26.328,27.245,26.328,27.009,13901233,0
+DIS.US,D,20080111,000000,26.812,27.191,26.602,26.698,13254036,0
+DIS.US,D,20080114,000000,26.858,27.077,26.523,26.726,9898815,0
+DIS.US,D,20080115,000000,26.611,26.662,26.046,26.284,13677316,0
+DIS.US,D,20080116,000000,26.119,26.654,25.827,26.268,21372349,0
+DIS.US,D,20080117,000000,26.328,26.451,25.264,25.333,22836867,0
+DIS.US,D,20080118,000000,25.537,25.809,24.877,25.104,18573747,0
+DIS.US,D,20080122,000000,23.934,25.079,23.158,24.762,23323909,0
+DIS.US,D,20080123,000000,23.864,25.13,23.855,25.114,25007472,0
+DIS.US,D,20080124,000000,25.166,25.809,24.963,25.739,16861120,0
+DIS.US,D,20080125,000000,26.002,26.292,25.184,25.255,13469245,0
+DIS.US,D,20080128,000000,25.315,25.95,25.095,25.862,11786150,0
+DIS.US,D,20080129,000000,25.298,25.711,24.762,25.36,26132592,0
+DIS.US,D,20080130,000000,25.589,26.401,25.589,25.898,18862048,0
+DIS.US,D,20080131,000000,25.57,26.565,25.396,26.277,17092636,0
+DIS.US,D,20080201,000000,27.077,27.123,26.574,27,15878170,0
+DIS.US,D,20080204,000000,27.341,27.341,26.962,27.208,13420454,0
+DIS.US,D,20080205,000000,27.289,27.289,26.46,26.479,21573962,0
+DIS.US,D,20080206,000000,28.09,28.336,27.385,27.739,35403328,0
+DIS.US,D,20080207,000000,27.526,28.108,27.394,27.932,18856913,0
+DIS.US,D,20080208,000000,27.833,28.445,27.833,28.284,17217964,0
+DIS.US,D,20080211,000000,28.416,28.416,27.755,28.117,10313926,0
+DIS.US,D,20080212,000000,28.23,28.567,27.975,28.204,16255726,0
+DIS.US,D,20080213,000000,28.239,29.022,28.239,28.863,16404868,0
+DIS.US,D,20080214,000000,28.812,28.928,28.321,28.461,13624401,0
+DIS.US,D,20080215,000000,28.321,28.793,28.204,28.609,17289006,0
+DIS.US,D,20080219,000000,28.643,28.863,28.284,28.343,12048598,0
+DIS.US,D,20080220,000000,28.151,28.769,28.081,28.689,11591598,0
+DIS.US,D,20080221,000000,28.731,28.962,28.352,28.416,11702998,0
+DIS.US,D,20080222,000000,28.398,28.741,28.001,28.68,10007245,0
+DIS.US,D,20080225,000000,28.9,29.136,28.609,28.962,15408194,0
+DIS.US,D,20080226,000000,28.839,29.243,28.812,28.962,11743193,0
+DIS.US,D,20080227,000000,28.847,29.26,28.716,29.145,11719334,0
+DIS.US,D,20080228,000000,28.995,29.226,28.567,28.652,12741868,0
+DIS.US,D,20080229,000000,28.292,28.928,28.292,28.539,16552987,0
+DIS.US,D,20080303,000000,28.716,28.803,28.275,28.539,9406590,0
+DIS.US,D,20080304,000000,28.321,28.398,27.631,28.063,18064690,0
+DIS.US,D,20080305,000000,28.09,28.311,27.755,27.861,11006900,0
+DIS.US,D,20080306,000000,27.782,27.95,27.464,27.518,11941284,0
+DIS.US,D,20080307,000000,27.394,27.518,26.909,27.086,14479818,0
+DIS.US,D,20080310,000000,27.14,27.14,26.662,26.821,14334540,0
+DIS.US,D,20080311,000000,27.298,27.482,26.954,27.28,16504375,0
+DIS.US,D,20080312,000000,27.526,28.019,27.473,27.658,10954592,0
+DIS.US,D,20080313,000000,27.482,27.808,27.14,27.589,11988017,0
+DIS.US,D,20080314,000000,27.589,27.615,26.794,27.104,12970644,0
+DIS.US,D,20080317,000000,26.539,27.164,26.46,26.821,14338890,0
+DIS.US,D,20080318,000000,27.096,27.941,27.096,27.932,15659190,0
+DIS.US,D,20080319,000000,27.904,28.09,27.501,27.508,13329126,0
+DIS.US,D,20080320,000000,27.543,28.16,27.508,28.09,15674243,0
+DIS.US,D,20080324,000000,28.179,28.321,28.001,28.212,11965147,0
+DIS.US,D,20080325,000000,28.17,28.389,28.037,28.248,9706725,0
+DIS.US,D,20080326,000000,28.099,28.212,27.764,27.966,10470230,0
+DIS.US,D,20080327,000000,28.073,28.142,27.57,27.631,10867897,0
+DIS.US,D,20080328,000000,27.817,27.984,27.298,27.298,12515929,0
+DIS.US,D,20080331,000000,27.331,27.72,27.289,27.631,12891775,0
+DIS.US,D,20080401,000000,27.755,28.195,27.755,28.099,17763830,0
+DIS.US,D,20080402,000000,28.179,28.52,27.701,27.791,14845676,0
+DIS.US,D,20080403,000000,27.676,27.914,27.429,27.764,10199105,0
+DIS.US,D,20080404,000000,27.755,27.843,27.341,27.508,14216945,0
+DIS.US,D,20080407,000000,27.658,27.941,27.482,27.755,11052625,0
+DIS.US,D,20080408,000000,27.615,27.648,27.255,27.36,14841480,0
+DIS.US,D,20080409,000000,27.403,27.482,26.954,27.164,11933581,0
+DIS.US,D,20080410,000000,27.114,27.791,27.049,27.607,13835486,0
+DIS.US,D,20080411,000000,27.331,27.73,26.548,26.574,17589196,0
+DIS.US,D,20080414,000000,26.621,26.753,26.268,26.451,10594047,0
+DIS.US,D,20080415,000000,26.479,26.507,26.038,26.356,11720255,0
+DIS.US,D,20080416,000000,26.523,26.753,26.26,26.698,12044962,0
+DIS.US,D,20080417,000000,26.629,27.199,26.629,27.104,15261801,0
+DIS.US,D,20080418,000000,27.164,27.782,27.164,27.589,13075181,0
+DIS.US,D,20080421,000000,27.385,27.739,27.341,27.701,9990601,0
+DIS.US,D,20080422,000000,27.641,27.668,27.447,27.552,9609066,0
+DIS.US,D,20080423,000000,27.641,27.895,27.394,27.861,17034663,0
+DIS.US,D,20080424,000000,28.046,28.352,27.904,28.124,13638513,0
+DIS.US,D,20080425,000000,28.212,28.576,28.133,28.492,13570770,0
+DIS.US,D,20080428,000000,28.661,28.716,28.36,28.558,8686019,0
+DIS.US,D,20080429,000000,28.461,28.955,28.36,28.847,11560435,0
+DIS.US,D,20080430,000000,28.863,29.086,28.468,28.558,14631355,0
+DIS.US,D,20080501,000000,28.576,29.429,28.548,29.182,13907860,0
+DIS.US,D,20080502,000000,29.5,29.763,29.322,29.49,9888848,0
+DIS.US,D,20080505,000000,29.692,29.692,29.163,29.314,11575664,0
+DIS.US,D,20080506,000000,29.446,29.746,28.872,29.701,17091672,0
+DIS.US,D,20080507,000000,29.983,30.775,29.983,30.652,22274752,0
+DIS.US,D,20080508,000000,30.609,30.644,30.231,30.43,21417716,0
+DIS.US,D,20080509,000000,30.027,30.354,29.964,30.132,15244180,0
+DIS.US,D,20080512,000000,30.071,30.644,29.973,30.618,10420053,0
+DIS.US,D,20080513,000000,30.449,30.627,30.132,30.231,12568448,0
+DIS.US,D,20080514,000000,30.381,30.801,30.231,30.644,11205844,0
+DIS.US,D,20080515,000000,30.512,30.819,30.397,30.809,12896793,0
+DIS.US,D,20080516,000000,30.794,30.836,30.354,30.741,14455494,0
+DIS.US,D,20080519,000000,30.634,30.767,30.354,30.572,14042427,0
+DIS.US,D,20080520,000000,30.381,30.467,29.922,30.019,14349116,0
+DIS.US,D,20080521,000000,29.894,30.019,29.5,29.638,12898395,0
+DIS.US,D,20080522,000000,29.746,29.746,29.367,29.596,8784492,0
+DIS.US,D,20080523,000000,29.514,29.587,29.218,29.26,10165455,0
+DIS.US,D,20080527,000000,29.331,29.71,29.288,29.623,10571727,0
+DIS.US,D,20080528,000000,29.638,30.071,29.638,29.814,16128131,0
+DIS.US,D,20080529,000000,29.814,30.249,29.71,29.771,14275963,0
+DIS.US,D,20080530,000000,29.922,29.983,29.482,29.587,14512356,0
+DIS.US,D,20080602,000000,29.5,29.578,29.103,29.322,11723558,0
+DIS.US,D,20080603,000000,29.482,29.507,29.06,29.218,12560226,0
+DIS.US,D,20080604,000000,29.192,30.459,29.192,30.249,27971121,0
+DIS.US,D,20080605,000000,30.222,30.562,30.027,30.373,13219204,0
+DIS.US,D,20080606,000000,30.062,30.203,29.032,29.069,18849167,0
+DIS.US,D,20080609,000000,29.341,29.359,28.919,29.218,11369857,0
+DIS.US,D,20080610,000000,28.962,29.939,28.962,29.789,18857984,0
+DIS.US,D,20080611,000000,29.72,29.887,29.279,29.295,14104132,0
+DIS.US,D,20080612,000000,29.523,29.674,29.163,29.269,14921006,0
+DIS.US,D,20080613,000000,29.482,29.894,29.367,29.879,10394865,0
+DIS.US,D,20080616,000000,29.738,29.851,29.401,29.63,12440999,0
+DIS.US,D,20080617,000000,29.806,29.814,29.145,29.154,10405225,0
+DIS.US,D,20080618,000000,29.032,29.367,28.853,29.013,13716801,0
+DIS.US,D,20080619,000000,29.022,29.163,28.68,28.962,15800155,0
+DIS.US,D,20080620,000000,28.741,28.821,28.124,28.124,24240316,0
+DIS.US,D,20080623,000000,28.36,28.567,28.212,28.52,12322603,0
+DIS.US,D,20080624,000000,28.398,28.618,28.142,28.37,19906084,0
+DIS.US,D,20080625,000000,28.529,28.919,28.445,28.609,18303413,0
+DIS.US,D,20080626,000000,28.321,28.435,27.755,27.764,22540085,0
+DIS.US,D,20080627,000000,27.817,28.108,27.676,27.799,23539964,0
+DIS.US,D,20080630,000000,27.914,28.311,27.421,27.473,18000018,0
+DIS.US,D,20080701,000000,27.227,27.368,26.77,27.341,19470443,0
+DIS.US,D,20080702,000000,27.394,27.518,27.032,27.04,15482196,0
+DIS.US,D,20080703,000000,27.227,27.473,27.067,27.208,7896367,0
+DIS.US,D,20080707,000000,26.416,26.962,26.187,26.488,24958678,0
+DIS.US,D,20080708,000000,26.416,26.416,25.809,26.373,29621239,0
+DIS.US,D,20080709,000000,26.383,26.401,26.002,26.012,15372666,0
+DIS.US,D,20080710,000000,26.055,26.223,25.757,26.064,12908496,0
+DIS.US,D,20080711,000000,25.72,26.038,25.36,25.711,16976049,0
+DIS.US,D,20080714,000000,26.055,26.3,25.598,25.624,16214079,0
+DIS.US,D,20080715,000000,25.379,26.223,25.14,25.917,18898162,0
+DIS.US,D,20080716,000000,25.976,26.945,25.579,26.794,20737979,0
+DIS.US,D,20080717,000000,26.858,27.501,26.53,27.473,10814191,0
+DIS.US,D,20080718,000000,27.552,27.552,27,27.208,15904053,0
+DIS.US,D,20080721,000000,27.262,27.298,26.753,26.849,11104401,0
+DIS.US,D,20080722,000000,26.849,26.9,26.392,26.778,24635575,0
+DIS.US,D,20080723,000000,26.917,27.464,26.77,27.429,14933590,0
+DIS.US,D,20080724,000000,27.421,27.72,27.04,27.315,7076566,0
+DIS.US,D,20080725,000000,27.491,27.755,27.298,27.385,14544438,0
+DIS.US,D,20080728,000000,27.482,27.589,26.821,26.858,15511607,0
+DIS.US,D,20080729,000000,26.945,27.403,26.778,27.227,15060564,0
+DIS.US,D,20080730,000000,27.508,27.975,27.199,27.888,20613048,0
+DIS.US,D,20080731,000000,26.9,27.181,26.53,26.726,29046833,0
+DIS.US,D,20080801,000000,27.032,27.032,26.268,26.488,17168848,0
+DIS.US,D,20080804,000000,26.515,26.936,26.46,26.743,12984529,0
+DIS.US,D,20080805,000000,26.876,27.648,26.77,27.57,17647873,0
+DIS.US,D,20080806,000000,27.411,27.843,27.156,27.668,14582715,0
+DIS.US,D,20080807,000000,27.403,27.535,27.227,27.227,12125248,0
+DIS.US,D,20080808,000000,27.298,28.284,27.255,28.204,16761796,0
+DIS.US,D,20080811,000000,28.124,29.429,28.037,28.882,24743328,0
+DIS.US,D,20080812,000000,28.935,28.986,28.23,28.321,16835983,0
+DIS.US,D,20080813,000000,28.284,28.352,27.755,27.95,12532301,0
+DIS.US,D,20080814,000000,27.888,28.723,27.692,28.468,13099855,0
+DIS.US,D,20080815,000000,28.689,28.986,28.477,28.618,13045873,0
+DIS.US,D,20080818,000000,28.652,28.709,28.01,28.248,11603180,0
+DIS.US,D,20080819,000000,28.037,28.23,27.808,27.957,9972017,0
+DIS.US,D,20080820,000000,28.055,28.352,27.648,28.019,14060514,0
+DIS.US,D,20080821,000000,27.869,28.179,27.579,28.028,7911628,0
+DIS.US,D,20080822,000000,28.284,28.511,28.073,28.352,9033863,0
+DIS.US,D,20080825,000000,28.151,28.258,27.648,27.826,9166042,0
+DIS.US,D,20080826,000000,27.755,28.063,27.685,27.923,7389139,0
+DIS.US,D,20080827,000000,27.701,28.267,27.658,27.966,8310104,0
+DIS.US,D,20080828,000000,28.081,28.769,27.975,28.699,10987510,0
+DIS.US,D,20080829,000000,28.502,28.839,28.453,28.484,10292100,0
+DIS.US,D,20080902,000000,28.831,29.383,28.445,28.567,13450140,0
+DIS.US,D,20080903,000000,28.461,28.652,28.151,28.625,10850329,0
+DIS.US,D,20080904,000000,28.567,28.567,27.73,27.772,12996603,0
+DIS.US,D,20080905,000000,27.692,27.782,27.181,27.615,10234884,0
+DIS.US,D,20080908,000000,28.17,29.103,28.108,28.986,23124408,0
+DIS.US,D,20080909,000000,28.945,29.322,28.558,28.558,17389388,0
+DIS.US,D,20080910,000000,28.709,29.26,28.6,28.853,15766904,0
+DIS.US,D,20080911,000000,28.853,29.06,28.352,29.004,15912209,0
+DIS.US,D,20080912,000000,28.853,29.455,28.709,29.288,12734545,0
+DIS.US,D,20080915,000000,28.699,29.314,28.398,28.492,17278827,0
+DIS.US,D,20080916,000000,27.95,28.962,27.739,28.625,20898989,0
+DIS.US,D,20080917,000000,28.267,29.06,28.099,28.343,25217106,0
+DIS.US,D,20080918,000000,28.398,29.71,28.23,29.446,25406420,0
+DIS.US,D,20080919,000000,29.948,30.686,29.279,30.282,32287034,0
+DIS.US,D,20080922,000000,29.806,29.983,28.919,28.977,20325116,0
+DIS.US,D,20080923,000000,28.955,29.341,28.311,28.643,15275375,0
+DIS.US,D,20080924,000000,28.699,28.699,27.851,27.975,15445100,0
+DIS.US,D,20080925,000000,28.179,28.955,28.151,28.593,15168033,0
+DIS.US,D,20080926,000000,28.124,28.891,28.124,28.839,10839579,0
+DIS.US,D,20080929,000000,28.352,29.013,25.757,26.178,29399288,0
+DIS.US,D,20080930,000000,26.716,27.164,25.958,27.023,18784035,0
+DIS.US,D,20081001,000000,26.68,27.123,26.338,27.016,12515773,0
+DIS.US,D,20081002,000000,26.786,27.132,26.328,26.383,13381561,0
+DIS.US,D,20081003,000000,26.565,27.35,25.94,26.012,19837836,0
+DIS.US,D,20081006,000000,25.396,25.889,23.158,24.886,40659634,0
+DIS.US,D,20081007,000000,24.488,24.963,23.08,23.396,31637968,0
+DIS.US,D,20081008,000000,22.463,23.873,21.952,22.614,32901803,0
+DIS.US,D,20081009,000000,22.559,23.149,20.915,20.956,27700117,0
+DIS.US,D,20081010,000000,19.893,21.504,18.712,20.289,42929469,0
+DIS.US,D,20081013,000000,20.877,23.633,20.693,23.528,23590475,0
+DIS.US,D,20081014,000000,24.62,24.655,22.049,22.614,22246068,0
+DIS.US,D,20081015,000000,22.111,22.217,20.498,20.577,20540657,0
+DIS.US,D,20081016,000000,20.577,21.662,19.434,21.372,24323231,0
+DIS.US,D,20081017,000000,20.861,22.762,20.64,21.794,20425591,0
+DIS.US,D,20081020,000000,21.979,23.378,21.653,23.378,15979334,0
+DIS.US,D,20081021,000000,22.984,23.052,22.094,22.288,16671996,0
+DIS.US,D,20081022,000000,21.732,21.732,19.654,20.297,23357274,0
+DIS.US,D,20081023,000000,20.2,20.816,19.276,20.605,19811879,0
+DIS.US,D,20081024,000000,19.144,20.429,18.932,19.909,18451137,0
+DIS.US,D,20081027,000000,19.391,19.856,18.808,18.817,17128984,0
+DIS.US,D,20081028,000000,19.363,21.335,18.949,21.055,24794401,0
+DIS.US,D,20081029,000000,20.915,22.367,20.693,21.107,19386851,0
+DIS.US,D,20081030,000000,21.943,22.498,21.282,22.304,16106314,0
+DIS.US,D,20081031,000000,22.032,23.307,21.962,22.815,19835987,0
+DIS.US,D,20081103,000000,22.762,22.762,21.301,22.049,22420144,0
+DIS.US,D,20081104,000000,22.269,23.107,22.269,22.912,19035493,0
+DIS.US,D,20081105,000000,22.815,22.868,21.221,21.335,17103701,0
+DIS.US,D,20081106,000000,21.249,21.372,19.654,20.085,26122707,0
+DIS.US,D,20081107,000000,18.975,21.309,18.853,20.569,32600496,0
+DIS.US,D,20081110,000000,21.045,21.045,19.073,19.443,18582560,0
+DIS.US,D,20081111,000000,19.17,19.734,18.043,19.178,26314915,0
+DIS.US,D,20081112,000000,18.808,19.116,17.637,17.751,24141264,0
+DIS.US,D,20081113,000000,17.875,19.153,17.242,19.064,27313460,0
+DIS.US,D,20081114,000000,18.615,19.715,18.44,18.562,19137339,0
+DIS.US,D,20081117,000000,17.683,18.263,17.242,17.382,23466560,0
+DIS.US,D,20081118,000000,17.541,18.474,17.487,18.202,24913720,0
+DIS.US,D,20081119,000000,18.105,18.517,17.551,17.561,25475140,0
+DIS.US,D,20081120,000000,17.252,17.742,16.379,16.493,30572700,0
+DIS.US,D,20081121,000000,16.941,18.607,16.536,18.599,31909998,0
+DIS.US,D,20081124,000000,18.808,20.174,18.139,19.549,27303945,0
+DIS.US,D,20081125,000000,19.638,19.97,18.757,19.399,23089266,0
+DIS.US,D,20081126,000000,18.757,20.052,18.44,19.813,15789949,0
+DIS.US,D,20081128,000000,19.743,19.846,19.212,19.828,8604844,0
+DIS.US,D,20081201,000000,19.408,19.487,17.849,17.901,20406584,0
+DIS.US,D,20081202,000000,18.184,18.975,17.875,18.898,22771023,0
+DIS.US,D,20081203,000000,18.139,19.373,18.112,19.32,18547019,0
+DIS.US,D,20081204,000000,18.965,19.865,18.898,19.187,19531527,0
+DIS.US,D,20081205,000000,18.941,20.112,18.377,20.052,20379104,0
+DIS.US,D,20081208,000000,20.252,22.984,20.174,21.943,38498683,0
+DIS.US,D,20081209,000000,21.204,21.909,20.536,20.718,29915033,0
+DIS.US,D,20081210,000000,21.001,21.301,20.517,20.868,18483903,0
+DIS.US,D,20081211,000000,20.613,20.833,19.884,20.093,16838504,0
+DIS.US,D,20081212,000000,19.477,20.129,19.311,19.909,17063327,0
+DIS.US,D,20081215,000000,20.19,20.235,19.672,20.052,14659784,0
+DIS.US,D,20081216,000000,20.289,21.282,19.875,20.941,25298183,0
+DIS.US,D,20081217,000000,20.755,21.081,20.376,20.764,16711427,0
+DIS.US,D,20081218,000000,20.842,21.045,19.813,20.103,20803716,0
+DIS.US,D,20081219,000000,20.252,20.429,19.531,19.752,24000435,0
+DIS.US,D,20081222,000000,19.734,19.837,18.739,19.311,14305563,0
+DIS.US,D,20081223,000000,19.531,19.813,19.162,19.241,10654170,0
+DIS.US,D,20081224,000000,19.293,19.557,19.187,19.363,3987866,0
+DIS.US,D,20081226,000000,19.628,19.743,19.336,19.531,3485441,0
+DIS.US,D,20081229,000000,19.504,19.504,18.622,18.906,8417012,0
+DIS.US,D,20081230,000000,18.914,19.813,18.825,19.796,12500570,0
+DIS.US,D,20081231,000000,19.875,20.209,19.828,19.98,10234487,0
+DIS.US,D,20090102,000000,20.043,21.159,19.813,21.064,11125455,0
+DIS.US,D,20090105,000000,20.701,21.132,20.508,20.693,13258668,0
+DIS.US,D,20090106,000000,20.965,21.863,20.956,21.407,13621991,0
+DIS.US,D,20090107,000000,21.037,21.037,20.184,20.413,13969010,0
+DIS.US,D,20090108,000000,20.341,20.446,19.82,20.166,14296459,0
+DIS.US,D,20090109,000000,20.358,20.358,19.574,19.646,13048191,0
+DIS.US,D,20090112,000000,19.638,19.796,19.03,19.25,12722115,0
+DIS.US,D,20090113,000000,18.949,19.311,18.517,18.667,17501726,0
+DIS.US,D,20090114,000000,18.432,18.667,17.981,18.315,17582690,0
+DIS.US,D,20090115,000000,18.315,19.03,17.569,18.808,20634310,0
+DIS.US,D,20090116,000000,19.082,19.497,18.297,18.898,18505029,0
+DIS.US,D,20090120,000000,18.898,19.073,17.742,17.824,22127073,0
+DIS.US,D,20090121,000000,18.351,18.766,18.016,18.695,19383451,0
+DIS.US,D,20090122,000000,18.307,18.667,18.025,18.465,18131698,0
+DIS.US,D,20090123,000000,17.989,18.465,17.593,18.13,13886429,0
+DIS.US,D,20090126,000000,18.562,18.862,18.052,18.369,12310824,0
+DIS.US,D,20090127,000000,18.413,18.932,18.359,18.712,14406461,0
+DIS.US,D,20090128,000000,19.055,19.724,19.021,19.618,14853455,0
+DIS.US,D,20090129,000000,19.311,19.391,18.599,18.712,12653053,0
+DIS.US,D,20090130,000000,18.766,19.064,18.061,18.211,17584713,0
+DIS.US,D,20090202,000000,17.683,18.052,17.469,17.786,18694090,0
+DIS.US,D,20090203,000000,18.297,18.307,17.4,18.156,30836481,0
+DIS.US,D,20090204,000000,17.252,17.692,16.475,16.731,55179098,0
+DIS.US,D,20090205,000000,16.616,16.995,16,16.475,39716321,0
+DIS.US,D,20090206,000000,16.521,17.294,16.421,17.127,23191657,0
+DIS.US,D,20090209,000000,17.453,17.453,16.819,17.118,17493519,0
+DIS.US,D,20090210,000000,16.977,17.118,16.413,16.521,25226624,0
+DIS.US,D,20090211,000000,16.685,16.713,16.08,16.289,21722099,0
+DIS.US,D,20090212,000000,16.14,16.623,15.877,16.581,22989417,0
+DIS.US,D,20090213,000000,16.484,16.643,16.202,16.307,13364647,0
+DIS.US,D,20090217,000000,15.911,15.948,15.603,15.71,24942205,0
+DIS.US,D,20090218,000000,15.806,15.859,15.436,15.524,21069849,0
+DIS.US,D,20090219,000000,15.655,15.859,15.164,15.578,22231577,0
+DIS.US,D,20090220,000000,15.19,15.745,15.085,15.436,26085540,0
+DIS.US,D,20090223,000000,15.595,15.71,14.9,14.942,17139591,0
+DIS.US,D,20090224,000000,15.068,15.982,14.942,15.779,18668686,0
+DIS.US,D,20090225,000000,15.655,15.673,14.995,15.287,18196856,0
+DIS.US,D,20090226,000000,15.444,15.498,14.829,14.848,14283656,0
+DIS.US,D,20090227,000000,14.689,15.085,14.458,14.768,21146427,0
+DIS.US,D,20090302,000000,14.511,14.574,14,14.132,19382173,0
+DIS.US,D,20090303,000000,14.228,14.697,14.08,14.407,22151742,0
+DIS.US,D,20090304,000000,14.548,15.164,14.17,14.918,17943530,0
+DIS.US,D,20090305,000000,14.529,14.616,13.956,14.08,19273313,0
+DIS.US,D,20090306,000000,13.947,14.458,13.488,13.94,23411883,0
+DIS.US,D,20090309,000000,13.629,14.301,13.612,13.727,16545411,0
+DIS.US,D,20090310,000000,13.411,14.634,13.331,14.625,27581558,0
+DIS.US,D,20090311,000000,14.758,14.951,14.425,14.606,16985704,0
+DIS.US,D,20090312,000000,14.793,15.4,14.589,15.348,19043761,0
+DIS.US,D,20090313,000000,15.533,15.533,14.978,15.085,19896758,0
+DIS.US,D,20090316,000000,15.209,15.578,15.075,15.155,21535538,0
+DIS.US,D,20090317,000000,15.145,15.701,15.108,15.691,13018123,0
+DIS.US,D,20090318,000000,15.603,16.174,15.41,15.948,18386999,0
+DIS.US,D,20090319,000000,15.982,16.114,15.392,15.586,19726331,0
+DIS.US,D,20090320,000000,15.673,15.832,15.041,15.366,20176541,0
+DIS.US,D,20090323,000000,15.701,16.661,15.622,16.661,17978150,0
+DIS.US,D,20090324,000000,15.929,16.465,15.886,16.107,18873251,0
+DIS.US,D,20090325,000000,16.149,16.623,15.727,16.316,18164239,0
+DIS.US,D,20090326,000000,16.449,16.853,16.202,16.783,17667149,0
+DIS.US,D,20090327,000000,16.562,16.685,16.202,16.37,15856223,0
+DIS.US,D,20090330,000000,15.956,16.08,15.444,15.719,14880081,0
+DIS.US,D,20090331,000000,15.902,16.281,15.691,15.99,16674739,0
+DIS.US,D,20090401,000000,15.779,16.572,15.71,16.545,14622917,0
+DIS.US,D,20090402,000000,16.95,18.052,16.863,17.796,28501174,0
+DIS.US,D,20090403,000000,17.532,17.955,17.417,17.61,20984320,0
+DIS.US,D,20090406,000000,17.417,17.61,17.039,17.275,12760695,0
+DIS.US,D,20090407,000000,17.066,17.066,16.757,16.837,13149576,0
+DIS.US,D,20090408,000000,16.898,17.214,16.731,17.049,14112631,0
+DIS.US,D,20090409,000000,17.461,17.673,17.258,17.504,15668841,0
+DIS.US,D,20090413,000000,17.258,17.337,16.969,17.197,16480101,0
+DIS.US,D,20090414,000000,17.039,17.074,16.554,16.749,16214570,0
+DIS.US,D,20090415,000000,16.837,17.437,16.766,17.374,14374252,0
+DIS.US,D,20090416,000000,17.522,18.175,17.364,18.061,17544222,0
+DIS.US,D,20090417,000000,18.112,18.227,17.683,17.947,16933632,0
+DIS.US,D,20090420,000000,17.61,17.62,16.934,17.092,16208150,0
+DIS.US,D,20090421,000000,16.925,17.18,16.863,17.144,13077546,0
+DIS.US,D,20090422,000000,16.995,17.382,16.731,17.084,17924620,0
+DIS.US,D,20090423,000000,17.101,17.374,16.871,17.285,16081821,0
+DIS.US,D,20090424,000000,17.469,18.016,17.224,17.84,18788446,0
+DIS.US,D,20090427,000000,17.275,17.742,17.258,17.382,20219899,0
+DIS.US,D,20090428,000000,17.258,17.427,17.003,17.18,26290413,0
+DIS.US,D,20090429,000000,17.33,18.87,17.144,18.5,31836016,0
+DIS.US,D,20090430,000000,18.739,19.875,18.622,19.284,41432872,0
+DIS.US,D,20090501,000000,19.162,19.353,18.599,19.32,17847437,0
+DIS.US,D,20090504,000000,19.382,20.166,19.231,20.129,19994822,0
+DIS.US,D,20090505,000000,19.98,20.553,19.951,20.385,19013564,0
+DIS.US,D,20090506,000000,21.97,23.149,21.715,22.78,56117976,0
+DIS.US,D,20090507,000000,22.718,23.043,21.997,22.304,27147556,0
+DIS.US,D,20090508,000000,22.629,22.894,22.013,22.42,20637947,0
+DIS.US,D,20090511,000000,22.111,22.164,21.732,21.759,16533515,0
+DIS.US,D,20090512,000000,21.926,21.926,21.045,21.415,17588382,0
+DIS.US,D,20090513,000000,21.037,21.124,20.631,20.782,15858369,0
+DIS.US,D,20090514,000000,20.824,21.107,20.49,20.677,13484636,0
+DIS.US,D,20090515,000000,20.649,21.328,20.49,20.613,23817222,0
+DIS.US,D,20090518,000000,20.799,21.362,20.736,21.318,10537756,0
+DIS.US,D,20090519,000000,21.353,21.485,20.915,20.974,13437371,0
+DIS.US,D,20090520,000000,21.132,21.38,20.613,20.736,11905746,0
+DIS.US,D,20090521,000000,20.322,20.517,20.19,20.455,14322354,0
+DIS.US,D,20090522,000000,20.472,21.132,20.297,20.868,12547769,0
+DIS.US,D,20090526,000000,20.668,21.671,20.587,21.608,18393462,0
+DIS.US,D,20090527,000000,21.521,21.768,20.933,21.019,17013318,0
+DIS.US,D,20090528,000000,21.196,21.485,20.684,21.124,13957263,0
+DIS.US,D,20090529,000000,21.258,21.353,20.693,21.328,12679204,0
+DIS.US,D,20090601,000000,21.863,22.243,21.794,22.041,13490866,0
+DIS.US,D,20090602,000000,22.094,22.42,21.909,22.128,11118778,0
+DIS.US,D,20090603,000000,21.891,22.155,21.794,22.085,12351230,0
+DIS.US,D,20090604,000000,22.023,22.207,21.846,22.137,13072412,0
+DIS.US,D,20090605,000000,22.436,22.498,21.882,21.97,12427311,0
+DIS.US,D,20090608,000000,21.962,22.498,21.688,22.304,12109167,0
+DIS.US,D,20090609,000000,22.173,22.445,22.085,22.304,9692445,0
+DIS.US,D,20090610,000000,22.428,22.472,21.855,22.103,13165312,0
+DIS.US,D,20090611,000000,22.146,22.577,22.103,22.217,10876368,0
+DIS.US,D,20090612,000000,22.041,22.357,21.591,22.066,8294589,0
+DIS.US,D,20090615,000000,21.82,21.82,21.168,21.353,8816846,0
+DIS.US,D,20090616,000000,21.407,21.514,20.577,20.684,15156477,0
+DIS.US,D,20090617,000000,20.631,21.089,20.569,20.852,9748664,0
+DIS.US,D,20090618,000000,20.924,21.107,20.701,20.886,10577088,0
+DIS.US,D,20090619,000000,21.037,21.239,20.587,20.718,15640615,0
+DIS.US,D,20090622,000000,20.422,20.545,19.928,19.951,13904482,0
+DIS.US,D,20090623,000000,20.007,20.314,19.856,20.147,11100539,0
+DIS.US,D,20090624,000000,20.322,20.677,20.06,20.166,11353910,0
+DIS.US,D,20090625,000000,20.129,20.896,20.06,20.736,13164824,0
+DIS.US,D,20090626,000000,20.622,20.745,20.385,20.631,13752011,0
+DIS.US,D,20090629,000000,20.693,20.992,20.527,20.833,8784856,0
+DIS.US,D,20090630,000000,20.868,20.915,20.289,20.545,12217504,0
+DIS.US,D,20090701,000000,20.693,21.073,20.597,20.649,9189832,0
+DIS.US,D,20090702,000000,20.413,20.649,19.875,20.112,17604199,0
+DIS.US,D,20090706,000000,19.97,20.376,19.903,20.332,16380234,0
+DIS.US,D,20090707,000000,20.349,20.446,19.813,19.837,17265962,0
+DIS.US,D,20090708,000000,19.97,20.112,19.417,19.583,16500763,0
+DIS.US,D,20090709,000000,19.705,19.937,19.459,19.837,11088737,0
+DIS.US,D,20090710,000000,19.628,20.007,19.497,19.734,12546879,0
+DIS.US,D,20090713,000000,19.804,20.06,19.434,19.987,9551079,0
+DIS.US,D,20090714,000000,20.007,20.438,19.951,20.349,11727861,0
+DIS.US,D,20090715,000000,20.577,21.249,20.577,21.204,13616841,0
+DIS.US,D,20090716,000000,21.608,22.004,21.45,21.829,17452643,0
+DIS.US,D,20090717,000000,21.846,21.863,21.514,21.583,11942585,0
+DIS.US,D,20090720,000000,21.997,22.392,21.812,22.339,15604621,0
+DIS.US,D,20090721,000000,22.357,22.489,21.979,22.188,14817702,0
+DIS.US,D,20090722,000000,22.094,22.544,22.004,22.349,9642409,0
+DIS.US,D,20090723,000000,22.411,23.633,22.288,23.6,19258788,0
+DIS.US,D,20090724,000000,23.451,23.617,23.043,23.406,10014006,0
+DIS.US,D,20090727,000000,23.378,23.493,23.089,23.29,11109107,0
+DIS.US,D,20090728,000000,23.396,23.414,22.974,23.221,12255228,0
+DIS.US,D,20090729,000000,23.052,23.458,22.7,22.797,13332653,0
+DIS.US,D,20090730,000000,23.229,23.511,23.061,23.089,19317172,0
+DIS.US,D,20090731,000000,22.357,22.577,22.049,22.119,28453192,0
+DIS.US,D,20090803,000000,22.329,22.552,22.329,22.472,20545921,0
+DIS.US,D,20090804,000000,22.357,22.595,22.226,22.577,11410282,0
+DIS.US,D,20090805,000000,22.577,22.629,22.004,22.252,13604247,0
+DIS.US,D,20090806,000000,22.322,22.559,22.075,22.339,10363700,0
+DIS.US,D,20090807,000000,22.568,23.625,22.544,23.501,16277526,0
+DIS.US,D,20090810,000000,23.266,23.369,23.019,23.282,9259025,0
+DIS.US,D,20090811,000000,23.185,23.256,22.693,22.806,9807608,0
+DIS.US,D,20090812,000000,22.815,23.307,22.675,23.089,10171482,0
+DIS.US,D,20090813,000000,23.141,23.203,22.638,23.124,12062569,0
+DIS.US,D,20090814,000000,23.098,23.307,22.489,22.771,10108774,0
+DIS.US,D,20090817,000000,22.349,22.489,21.917,22.094,10519810,0
+DIS.US,D,20090818,000000,22.217,22.26,21.97,22.188,10988718,0
+DIS.US,D,20090819,000000,22.013,22.544,22.013,22.436,12612115,0
+DIS.US,D,20090820,000000,22.48,22.886,22.428,22.797,11332884,0
+DIS.US,D,20090821,000000,22.939,23.651,22.78,23.592,15583327,0
+DIS.US,D,20090824,000000,23.767,23.88,23.537,23.6,10427480,0
+DIS.US,D,20090825,000000,23.757,24.04,23.6,23.66,12965622,0
+DIS.US,D,20090826,000000,23.528,23.951,23.414,23.775,11976110,0
+DIS.US,D,20090827,000000,23.864,23.873,23.345,23.784,10271453,0
+DIS.US,D,20090828,000000,23.845,23.845,23.414,23.633,10492611,0
+DIS.US,D,20090831,000000,23.327,23.75,22.675,22.929,33275354,0
+DIS.US,D,20090901,000000,22.797,23.484,22.535,22.614,29551248,0
+DIS.US,D,20090902,000000,22.568,22.587,22.243,22.367,16787611,0
+DIS.US,D,20090903,000000,22.535,22.568,22.234,22.402,12591433,0
+DIS.US,D,20090904,000000,22.411,22.92,22.322,22.806,13126237,0
+DIS.US,D,20090908,000000,23.167,23.211,22.974,23.141,14014711,0
+DIS.US,D,20090909,000000,23.149,23.767,23.027,23.732,21503341,0
+DIS.US,D,20090910,000000,23.741,24.979,23.741,24.97,24454540,0
+DIS.US,D,20090911,000000,24.963,25.027,24.664,25.027,16150673,0
+DIS.US,D,20090914,000000,24.821,24.912,24.47,24.726,13880177,0
+DIS.US,D,20090915,000000,24.655,24.979,24.506,24.912,12122041,0
+DIS.US,D,20090916,000000,24.929,25.062,24.744,24.979,11324129,0
+DIS.US,D,20090917,000000,24.929,25.12,24.78,25.062,15802782,0
+DIS.US,D,20090918,000000,25.158,25.255,24.877,25.043,16008550,0
+DIS.US,D,20090921,000000,24.762,24.814,24.357,24.655,12270067,0
+DIS.US,D,20090922,000000,24.772,25.008,24.664,24.989,10786996,0
+DIS.US,D,20090923,000000,25.087,25.184,24.691,24.726,12462912,0
+DIS.US,D,20090924,000000,24.772,24.939,24.347,24.63,13556954,0
+DIS.US,D,20090925,000000,24.655,24.672,24.242,24.32,15409027,0
+DIS.US,D,20090928,000000,24.452,24.989,24.409,24.857,9804038,0
+DIS.US,D,20090929,000000,24.886,25.043,24.602,24.602,9150766,0
+DIS.US,D,20090930,000000,24.594,24.655,23.997,24.18,21122911,0
+DIS.US,D,20091001,000000,24.446,24.446,23.775,24.092,18214857,0
+DIS.US,D,20091002,000000,23.818,24.012,23.633,23.959,16620336,0
+DIS.US,D,20091005,000000,23.917,24.452,23.775,24.365,11655444,0
+DIS.US,D,20091006,000000,24.506,24.947,24.365,24.814,12510640,0
+DIS.US,D,20091007,000000,24.912,25.052,24.62,24.804,7792033,0
+DIS.US,D,20091008,000000,24.896,25.53,24.877,25.245,11772882,0
+DIS.US,D,20091009,000000,25.245,25.324,25.052,25.22,8053466,0
+DIS.US,D,20091012,000000,25.282,25.669,25.087,25.22,7904085,0
+DIS.US,D,20091013,000000,25.184,25.351,24.97,25.018,10705014,0
+DIS.US,D,20091014,000000,25.264,25.537,25.079,25.455,10835836,0
+DIS.US,D,20091015,000000,25.298,25.757,25.273,25.739,9918734,0
+DIS.US,D,20091016,000000,25.553,25.995,25.369,25.889,13683076,0
+DIS.US,D,20091019,000000,25.889,26.401,25.711,26.3,14340106,0
+DIS.US,D,20091020,000000,26.178,26.178,25.53,25.844,11785419,0
+DIS.US,D,20091021,000000,25.827,26.383,25.711,25.739,10914956,0
+DIS.US,D,20091022,000000,25.598,26.038,25.406,25.923,8571698,0
+DIS.US,D,20091023,000000,25.853,25.95,25.264,25.44,11104593,0
+DIS.US,D,20091026,000000,25.422,25.95,25.027,25.227,15053956,0
+DIS.US,D,20091027,000000,25.21,25.474,24.664,24.804,12692609,0
+DIS.US,D,20091028,000000,24.717,24.796,23.978,23.987,16307474,0
+DIS.US,D,20091029,000000,24.18,24.796,23.934,24.78,14959285,0
+DIS.US,D,20091030,000000,24.78,24.929,24.02,24.101,14715139,0
+DIS.US,D,20091102,000000,24.11,24.531,23.784,24.136,15105576,0
+DIS.US,D,20091103,000000,24.004,24.418,23.864,24.32,13657998,0
+DIS.US,D,20091104,000000,24.762,25.298,24.569,24.681,14573531,0
+DIS.US,D,20091105,000000,24.857,25.624,24.857,25.537,13775132,0
+DIS.US,D,20091106,000000,25.351,25.537,24.955,25.149,13471608,0
+DIS.US,D,20091109,000000,25.245,25.598,24.857,25.537,14358276,0
+DIS.US,D,20091110,000000,25.546,25.799,25.491,25.642,19235758,0
+DIS.US,D,20091111,000000,25.72,25.95,25.632,25.791,13117832,0
+DIS.US,D,20091112,000000,25.889,25.94,25.447,25.579,20531205,0
+DIS.US,D,20091113,000000,26.196,26.885,26.16,26.803,33011957,0
+DIS.US,D,20091116,000000,26.523,27.191,26.442,27.032,14639637,0
+DIS.US,D,20091117,000000,26.654,27.227,26.638,27.181,11553494,0
+DIS.US,D,20091118,000000,27.016,27.104,26.68,27.009,8907369,0
+DIS.US,D,20091119,000000,26.647,26.77,26.347,26.602,9253773,0
+DIS.US,D,20091120,000000,26.479,26.638,26.284,26.425,10453262,0
+DIS.US,D,20091123,000000,26.689,27.086,26.689,26.839,9137709,0
+DIS.US,D,20091124,000000,26.821,26.885,26.507,26.621,8874039,0
+DIS.US,D,20091125,000000,26.629,27.077,26.416,26.954,11668638,0
+DIS.US,D,20091127,000000,26.479,26.858,26.241,26.726,6459549,0
+DIS.US,D,20091130,000000,26.621,26.743,26.373,26.611,11652122,0
+DIS.US,D,20091201,000000,26.803,27.096,26.803,27.058,10581346,0
+DIS.US,D,20091202,000000,26.909,27.181,26.858,27.114,12930701,0
+DIS.US,D,20091203,000000,27.123,27.272,26.68,26.708,10801862,0
+DIS.US,D,20091204,000000,27.016,27.385,26.786,27.156,16360449,0
+DIS.US,D,20091207,000000,27.237,27.508,27.14,27.298,14140399,0
+DIS.US,D,20091208,000000,27.181,27.28,26.812,27.016,9855770,0
+DIS.US,D,20091209,000000,27.237,27.237,26.876,27.032,10524970,0
+DIS.US,D,20091210,000000,27.077,27.755,27.077,27.561,15455581,0
+DIS.US,D,20091211,000000,27.73,28.028,27.623,27.914,17580811,0
+DIS.US,D,20091214,000000,28.108,28.248,28.01,28.028,10482798,0
+DIS.US,D,20091215,000000,27.914,28.468,27.833,28.336,17243342,0
+DIS.US,D,20091216,000000,28.352,28.699,28.352,28.558,13559730,0
+DIS.US,D,20091217,000000,28.329,28.435,27.869,28.117,16571820,0
+DIS.US,D,20091218,000000,28.248,28.329,27.808,28.133,17295438,0
+DIS.US,D,20091221,000000,28.239,28.609,28.17,28.529,8747751,0
+DIS.US,D,20091222,000000,28.529,28.618,28.37,28.453,10404687,0
+DIS.US,D,20091223,000000,28.453,28.593,28.212,28.558,7458757,0
+DIS.US,D,20091224,000000,28.195,28.477,28.124,28.435,4039892,0
+DIS.US,D,20091228,000000,28.389,28.492,28.001,28.099,9064266,0
+DIS.US,D,20091229,000000,28.221,28.6,28.187,28.511,7088780,0
+DIS.US,D,20091230,000000,28.453,28.511,28.267,28.426,7600220,0
+DIS.US,D,20091231,000000,28.416,28.839,28.37,28.398,22317249,0
+DIS.US,D,20100104,000000,28.618,28.839,28.063,28.239,15558774,0
+DIS.US,D,20100105,000000,28.239,28.321,27.914,28.17,11705181,0
+DIS.US,D,20100106,000000,28.09,28.179,27.895,28.019,12162190,0
+DIS.US,D,20100107,000000,27.975,28.055,27.772,28.028,9315854,0
+DIS.US,D,20100108,000000,27.878,28.124,27.764,28.073,8688762,0
+DIS.US,D,20100111,000000,27.764,27.95,27.378,27.615,12776487,0
+DIS.US,D,20100112,000000,27.341,27.403,27.016,27.14,16584931,0
+DIS.US,D,20100113,000000,27.199,27.623,27.181,27.552,10911767,0
+DIS.US,D,20100114,000000,27.411,27.456,27.262,27.315,10488358,0
+DIS.US,D,20100115,000000,27.305,27.429,26.778,26.945,15826757,0
+DIS.US,D,20100119,000000,26.936,27.464,26.858,27.305,10972589,0
+DIS.US,D,20100120,000000,27.172,27.508,27.049,27.464,15106681,0
+DIS.US,D,20100121,000000,27.421,27.668,26.917,26.954,17492965,0
+DIS.US,D,20100122,000000,26.858,27.04,26.373,26.401,16420742,0
+DIS.US,D,20100125,000000,26.611,26.621,26.021,26.347,12669023,0
+DIS.US,D,20100126,000000,26.241,26.364,25.817,26.119,12716090,0
+DIS.US,D,20100127,000000,26.031,26.25,25.546,25.817,18307823,0
+DIS.US,D,20100128,000000,25.917,25.958,25.282,25.844,19448851,0
+DIS.US,D,20100129,000000,25.862,26.26,25.757,26.021,16476345,0
+DIS.US,D,20100201,000000,26.196,26.215,25.835,25.995,12342187,0
+DIS.US,D,20100202,000000,26.002,26.425,25.73,26.401,11467007,0
+DIS.US,D,20100203,000000,26.347,27.181,26.232,27.077,18143207,0
+DIS.US,D,20100204,000000,26.662,26.849,26.119,26.126,15225279,0
+DIS.US,D,20100205,000000,26.064,26.277,25.53,26.012,13577847,0
+DIS.US,D,20100208,000000,26.205,26.373,25.94,25.958,12101283,0
+DIS.US,D,20100209,000000,26.319,26.451,25.958,26.277,16247168,0
+DIS.US,D,20100210,000000,25.677,26.497,25.562,26.442,27472546,0
+DIS.US,D,20100211,000000,26.26,26.794,26.205,26.557,14069900,0
+DIS.US,D,20100212,000000,26.292,26.592,26.292,26.479,14539109,0
+DIS.US,D,20100216,000000,26.662,26.858,26.565,26.831,10290718,0
+DIS.US,D,20100217,000000,26.892,27.237,26.753,27.172,11079278,0
+DIS.US,D,20100218,000000,27.172,27.36,27.016,27.315,9318483,0
+DIS.US,D,20100219,000000,27.245,27.755,27.164,27.501,14303798,0
+DIS.US,D,20100222,000000,27.607,27.71,27.35,27.403,8796670,0
+DIS.US,D,20100223,000000,27.321,27.535,27.172,27.227,11615991,0
+DIS.US,D,20100224,000000,27.331,27.739,27.305,27.641,13698003,0
+DIS.US,D,20100225,000000,27.191,27.658,27.164,27.615,11985353,0
+DIS.US,D,20100226,000000,27.641,27.658,27.28,27.508,15144341,0
+DIS.US,D,20100301,000000,27.648,27.826,27.597,27.772,9729515,0
+DIS.US,D,20100302,000000,27.72,28.108,27.641,28.073,15979145,0
+DIS.US,D,20100303,000000,28.133,28.142,27.782,27.861,11742681,0
+DIS.US,D,20100304,000000,28.195,28.935,28.108,28.68,26205144,0
+DIS.US,D,20100305,000000,28.872,29.252,28.839,29.252,21809782,0
+DIS.US,D,20100308,000000,29.022,29.5,29.013,29.226,14963911,0
+DIS.US,D,20100309,000000,29.06,29.359,28.863,29.331,12574847,0
+DIS.US,D,20100310,000000,29.218,29.587,29.145,29.35,10962256,0
+DIS.US,D,20100311,000000,29.322,29.771,29.163,29.771,12943936,0
+DIS.US,D,20100312,000000,29.771,29.771,29.472,29.665,10913939,0
+DIS.US,D,20100315,000000,29.514,29.72,29.374,29.692,9353051,0
+DIS.US,D,20100316,000000,29.71,29.789,29.49,29.72,9621860,0
+DIS.US,D,20100317,000000,29.755,29.798,29.523,29.72,8924342,0
+DIS.US,D,20100318,000000,29.665,29.806,29.507,29.746,9135498,0
+DIS.US,D,20100319,000000,29.771,29.922,29.482,29.623,18998160,0
+DIS.US,D,20100322,000000,29.472,30.106,29.429,29.894,13307008,0
+DIS.US,D,20100323,000000,29.939,30.027,29.701,29.948,7992626,0
+DIS.US,D,20100324,000000,29.861,30.317,29.823,30.282,13849406,0
+DIS.US,D,20100325,000000,30.373,31.26,30.307,30.899,37142199,0
+DIS.US,D,20100326,000000,30.723,31.349,30.686,31.093,26017342,0
+DIS.US,D,20100329,000000,31.065,31.189,30.794,30.961,14264230,0
+DIS.US,D,20100330,000000,30.933,30.996,30.609,30.908,19534737,0
+DIS.US,D,20100331,000000,30.882,30.996,30.652,30.741,12253014,0
+DIS.US,D,20100401,000000,30.882,31.339,30.829,31.303,16583750,0
+DIS.US,D,20100405,000000,31.065,31.295,30.882,31.013,12045664,0
+DIS.US,D,20100406,000000,31.031,31.357,30.908,31.234,14351942,0
+DIS.US,D,20100407,000000,31.162,31.251,30.873,31.102,10495801,0
+DIS.US,D,20100408,000000,31.065,31.481,30.942,31.409,11137581,0
+DIS.US,D,20100409,000000,31.541,32.476,31.382,31.892,24234638,0
+DIS.US,D,20100412,000000,31.825,31.991,31.523,31.604,11822978,0
+DIS.US,D,20100413,000000,31.585,31.752,31.445,31.56,12403738,0
+DIS.US,D,20100414,000000,31.604,31.884,31.498,31.874,10524423,0
+DIS.US,D,20100415,000000,31.77,32.15,31.577,32.051,10431914,0
+DIS.US,D,20100416,000000,31.902,32.15,31.419,31.55,14006768,0
+DIS.US,D,20100419,000000,31.523,31.851,31.331,31.851,11175203,0
+DIS.US,D,20100420,000000,31.948,32.273,31.948,32.174,18755169,0
+DIS.US,D,20100421,000000,32.042,32.36,32.008,32.193,10215342,0
+DIS.US,D,20100422,000000,31.966,32.466,31.806,32.385,11918084,0
+DIS.US,D,20100423,000000,32.404,32.45,32.132,32.395,8718453,0
+DIS.US,D,20100426,000000,32.369,32.703,32.291,32.617,0,0
+DIS.US,D,20100427,000000,32.385,32.422,31.842,31.983,12414401,0
+DIS.US,D,20100428,000000,32.157,32.183,31.664,31.957,12413559,0
+DIS.US,D,20100429,000000,32.14,32.924,32.14,32.774,12011127,0
+DIS.US,D,20100430,000000,32.746,33.011,32.228,32.441,13009449,0
+DIS.US,D,20100503,000000,32.536,33.444,32.441,33.073,12364307,0
+DIS.US,D,20100504,000000,32.746,32.845,31.983,32.22,14985544,0
+DIS.US,D,20100505,000000,32.08,32.193,30.889,31.121,20393666,0
+DIS.US,D,20100506,000000,30.961,31.303,27.298,29.948,28596830,0
+DIS.US,D,20100507,000000,29.814,30.249,28.853,29.42,25643521,0
+DIS.US,D,20100510,000000,30.67,31.375,30.43,31.073,20762278,0
+DIS.US,D,20100511,000000,31.277,31.92,30.942,31.49,22446462,0
+DIS.US,D,20100512,000000,30.801,31.884,30.662,30.933,28996436,0
+DIS.US,D,20100513,000000,30.979,31.285,30.59,30.6,17541334,0
+DIS.US,D,20100514,000000,30.522,30.627,29.789,29.993,19243524,0
+DIS.US,D,20100517,000000,30.132,30.24,29.314,30.116,17190181,0
+DIS.US,D,20100518,000000,30.29,30.504,29.514,29.701,19755130,0
+DIS.US,D,20100519,000000,29.5,29.763,29.136,29.401,21051363,0
+DIS.US,D,20100520,000000,28.847,29.022,28.17,28.17,30226697,0
+DIS.US,D,20100521,000000,27.648,28.945,27.648,28.945,22852438,0
+DIS.US,D,20100524,000000,28.67,29.051,28.275,28.6,15944583,0
+DIS.US,D,20100525,000000,27.808,28.502,27.482,28.461,30158076,0
+DIS.US,D,20100526,000000,28.36,29.806,28.301,29.119,28684985,0
+DIS.US,D,20100527,000000,29.587,30.264,29.482,30.264,18338298,0
+DIS.US,D,20100528,000000,29.674,29.983,29.269,29.429,17976078,0
+DIS.US,D,20100601,000000,29.103,29.823,28.928,29.35,17470477,0
+DIS.US,D,20100602,000000,29.561,30.634,29.462,30.59,20704402,0
+DIS.US,D,20100603,000000,30.75,30.908,30.213,30.562,20160469,0
+DIS.US,D,20100604,000000,29.993,30.249,29.446,29.665,24649859,0
+DIS.US,D,20100607,000000,29.674,30.001,29.069,29.094,16513077,0
+DIS.US,D,20100608,000000,29.086,29.341,28.539,29.192,17774891,0
+DIS.US,D,20100609,000000,29.322,29.78,28.91,29.004,15548684,0
+DIS.US,D,20100610,000000,29.523,30.141,29.455,30.035,15479122,0
+DIS.US,D,20100611,000000,29.806,30.167,29.57,30.151,9992794,0
+DIS.US,D,20100614,000000,30.373,30.44,29.87,29.879,10577487,0
+DIS.US,D,20100615,000000,30.09,30.819,30.035,30.809,13118871,0
+DIS.US,D,20100616,000000,30.758,30.758,30.363,30.634,10632785,0
+DIS.US,D,20100617,000000,30.644,30.916,30.467,30.882,12414926,0
+DIS.US,D,20100618,000000,30.987,31.129,30.75,30.952,16653440,0
+DIS.US,D,20100621,000000,31.26,31.55,30.695,30.873,12926476,0
+DIS.US,D,20100622,000000,30.925,31.224,30.194,30.249,10994098,0
+DIS.US,D,20100623,000000,30.257,30.495,29.983,30.24,10759056,0
+DIS.US,D,20100624,000000,30.053,30.098,29.462,29.587,11603763,0
+DIS.US,D,20100625,000000,29.507,29.656,29.163,29.482,12649930,0
+DIS.US,D,20100628,000000,29.552,29.729,29.103,29.252,8808373,0
+DIS.US,D,20100629,000000,29.252,29.383,28.212,28.445,17957190,0
+DIS.US,D,20100630,000000,28.321,28.625,27.615,27.739,19517116,0
+DIS.US,D,20100701,000000,27.648,28.267,27.218,27.73,22602567,0
+DIS.US,D,20100702,000000,27.791,27.895,27.049,27.631,17708417,0
+DIS.US,D,20100706,000000,27.975,28.445,27.631,27.932,17253501,0
+DIS.US,D,20100707,000000,27.941,29.209,27.878,29.182,16133626,0
+DIS.US,D,20100708,000000,29.35,29.533,28.971,29.359,11393329,0
+DIS.US,D,20100709,000000,29.392,29.763,29.383,29.72,9680015,0
+DIS.US,D,20100712,000000,29.57,29.842,29.401,29.738,11468294,0
+DIS.US,D,20100713,000000,30.035,30.53,29.903,30.335,9784728,0
+DIS.US,D,20100714,000000,30.335,30.389,29.87,30.151,9003315,0
+DIS.US,D,20100715,000000,30.071,30.307,29.587,29.983,12094547,0
+DIS.US,D,20100716,000000,29.842,29.939,28.986,29.086,14800933,0
+DIS.US,D,20100719,000000,29.136,29.5,29.051,29.331,10895878,0
+DIS.US,D,20100720,000000,29.235,29.455,28.882,29.411,13207329,0
+DIS.US,D,20100721,000000,29.543,29.587,28.731,28.891,11488723,0
+DIS.US,D,20100722,000000,29.136,29.738,29.103,29.578,11319379,0
+DIS.US,D,20100723,000000,29.514,30.124,29.455,30.053,12234984,0
+DIS.US,D,20100726,000000,30.019,30.572,30.019,30.29,11474630,0
+DIS.US,D,20100727,000000,30.405,30.522,29.903,30.184,8054073,0
+DIS.US,D,20100728,000000,30.106,30.124,29.763,29.973,6879814,0
+DIS.US,D,20100729,000000,30.132,30.644,29.429,29.683,11286441,0
+DIS.US,D,20100730,000000,29.383,29.832,29.077,29.665,8863691,0
+DIS.US,D,20100802,000000,30.158,30.54,30.053,30.363,11227908,0
+DIS.US,D,20100803,000000,30.325,30.421,29.955,30.124,9642997,0
+DIS.US,D,20100804,000000,30.298,30.785,30.062,30.67,11140903,0
+DIS.US,D,20100805,000000,30.54,30.865,30.43,30.801,9547678,0
+DIS.US,D,20100806,000000,30.449,30.899,30.282,30.819,9152244,0
+DIS.US,D,20100809,000000,30.785,31.022,30.732,30.961,8868038,0
+DIS.US,D,20100810,000000,30.723,31.181,30.581,31.073,13969039,0
+DIS.US,D,20100811,000000,30.618,30.618,30.053,30.132,17016570,0
+DIS.US,D,20100812,000000,29.806,30.203,29.683,29.931,13389856,0
+DIS.US,D,20100813,000000,29.755,29.771,29.42,29.656,12537779,0
+DIS.US,D,20100816,000000,29.446,29.72,29.154,29.638,7856139,0
+DIS.US,D,20100817,000000,29.931,29.931,29.507,29.729,11199750,0
+DIS.US,D,20100818,000000,29.771,30.132,29.411,29.861,9441828,0
+DIS.US,D,20100819,000000,29.692,29.746,29.111,29.226,13660641,0
+DIS.US,D,20100820,000000,29.06,29.235,28.803,29.103,9802990,0
+DIS.US,D,20100823,000000,29.322,29.543,28.882,28.995,9121937,0
+DIS.US,D,20100824,000000,28.558,28.785,28.151,28.301,16054169,0
+DIS.US,D,20100825,000000,28.063,28.389,27.782,28.275,16062976,0
+DIS.US,D,20100826,000000,28.352,28.567,28.073,28.124,11489946,0
+DIS.US,D,20100827,000000,28.292,28.928,27.808,28.863,12576653,0
+DIS.US,D,20100830,000000,28.821,29.051,28.461,28.484,8015222,0
+DIS.US,D,20100831,000000,28.352,28.91,28.099,28.652,14218752,0
+DIS.US,D,20100901,000000,29.06,29.674,28.977,29.507,11316250,0
+DIS.US,D,20100902,000000,29.606,29.922,29.523,29.861,7951094,0
+DIS.US,D,20100903,000000,29.955,30.553,29.955,30.53,9576732,0
+DIS.US,D,20100907,000000,30.381,30.495,29.638,29.798,12139609,0
+DIS.US,D,20100908,000000,29.851,30.027,29.72,29.798,9506322,0
+DIS.US,D,20100909,000000,30.24,30.373,29.939,30.01,7919606,0
+DIS.US,D,20100910,000000,30.08,30.184,29.983,30.071,8361530,0
+DIS.US,D,20100913,000000,30.307,30.53,29.87,30.175,10022804,0
+DIS.US,D,20100914,000000,30.141,30.141,29.692,29.983,8796553,0
+DIS.US,D,20100915,000000,29.948,30.307,29.832,30.124,8238566,0
+DIS.US,D,20100916,000000,30.019,30.106,29.683,30.09,8287146,0
+DIS.US,D,20100917,000000,30.274,30.581,30.257,30.43,21566019,0
+DIS.US,D,20100920,000000,30.43,30.809,30.405,30.732,11605287,0
+DIS.US,D,20100921,000000,30.741,30.801,30.175,30.381,13192443,0
+DIS.US,D,20100922,000000,30.44,30.652,29.851,29.931,11181755,0
+DIS.US,D,20100923,000000,29.656,29.701,29.06,29.163,20472578,0
+DIS.US,D,20100924,000000,29.401,29.78,29.331,29.57,12060925,0
+DIS.US,D,20100927,000000,29.623,29.638,29.304,29.314,8928395,0
+DIS.US,D,20100928,000000,29.331,29.472,29.004,29.252,14608762,0
+DIS.US,D,20100929,000000,29.086,29.218,28.776,29.069,10460523,0
+DIS.US,D,20100930,000000,29.295,29.49,28.91,29.145,16373038,0
+DIS.US,D,20101001,000000,29.383,29.57,29.163,29.359,14655298,0
+DIS.US,D,20101004,000000,29.26,29.587,29.128,29.182,12160736,0
+DIS.US,D,20101005,000000,29.429,29.931,29.374,29.789,16465239,0
+DIS.US,D,20101006,000000,29.729,29.922,29.446,29.692,12878005,0
+DIS.US,D,20101007,000000,29.746,29.922,29.656,29.861,10240288,0
+DIS.US,D,20101008,000000,29.912,30.553,29.763,30.389,14668981,0
+DIS.US,D,20101011,000000,30.397,30.59,30.317,30.44,6072853,0
+DIS.US,D,20101012,000000,30.257,30.476,29.903,30.363,10277712,0
+DIS.US,D,20101013,000000,30.522,30.996,30.459,30.741,16382410,0
+DIS.US,D,20101014,000000,30.634,30.775,30.449,30.686,8356793,0
+DIS.US,D,20101015,000000,30.855,30.952,30.43,30.713,10948923,0
+DIS.US,D,20101018,000000,30.67,30.819,30.381,30.6,7865609,0
+DIS.US,D,20101019,000000,30.381,30.467,29.939,30.151,10850495,0
+DIS.US,D,20101020,000000,30.194,30.6,30.175,30.485,11478852,0
+DIS.US,D,20101021,000000,30.609,30.855,30.344,30.54,19179173,0
+DIS.US,D,20101022,000000,30.53,30.809,30.203,30.794,10887329,0
+DIS.US,D,20101025,000000,30.987,31.454,30.908,31.224,12741807,0
+DIS.US,D,20101026,000000,30.933,31.673,30.809,31.664,16807964,0
+DIS.US,D,20101027,000000,31.349,31.664,31.234,31.629,13346746,0
+DIS.US,D,20101028,000000,31.655,32.15,31.647,32.15,16132900,0
+DIS.US,D,20101029,000000,32.15,32.15,31.55,31.806,14679318,0
+DIS.US,D,20101101,000000,31.91,32.132,31.49,31.726,9607568,0
+DIS.US,D,20101102,000000,32.024,32.097,31.788,31.796,18573914,0
+DIS.US,D,20101103,000000,31.806,32.08,31.655,31.957,13685964,0
+DIS.US,D,20101104,000000,32.174,32.723,32.106,32.608,18936680,0
+DIS.US,D,20101105,000000,32.422,32.818,32.385,32.756,11030382,0
+DIS.US,D,20101108,000000,32.624,32.703,32.484,32.633,7706818,0
+DIS.US,D,20101109,000000,32.746,32.784,32.299,32.459,8618724,0
+DIS.US,D,20101110,000000,32.501,32.582,32.15,32.573,8908785,0
+DIS.US,D,20101111,000000,32.476,32.924,30.952,31.639,42824365,0
+DIS.US,D,20101112,000000,32.369,33.462,32.228,33.241,44410380,0
+DIS.US,D,20101115,000000,32.951,33.162,32.703,32.8,13213543,0
+DIS.US,D,20101116,000000,32.466,32.835,32.325,32.508,14110168,0
+DIS.US,D,20101117,000000,32.404,32.864,32.316,32.774,12019253,0
+DIS.US,D,20101118,000000,32.756,33.268,32.756,33.092,10799139,0
+DIS.US,D,20101119,000000,32.667,32.871,32.36,32.591,15517542,0
+DIS.US,D,20101122,000000,32.476,32.624,32.157,32.536,7379345,0
+DIS.US,D,20101123,000000,32.165,32.246,31.702,31.806,13521313,0
+DIS.US,D,20101124,000000,32.015,32.563,31.966,32.466,10331656,0
+DIS.US,D,20101126,000000,32.15,32.518,32.08,32.316,3964421,0
+DIS.US,D,20101129,000000,32.097,32.325,31.788,32.071,9640522,0
+DIS.US,D,20101130,000000,31.744,32.432,31.717,32.15,19963340,0
+DIS.US,D,20101201,000000,32.713,32.943,32.617,32.685,17035287,0
+DIS.US,D,20101202,000000,32.641,33.102,32.624,32.88,15862246,0
+DIS.US,D,20101203,000000,32.624,33.171,32.624,33.102,7837627,0
+DIS.US,D,20101206,000000,33.047,33.224,32.825,33.073,5760453,0
+DIS.US,D,20101207,000000,33.268,33.444,32.854,32.871,9217299,0
+DIS.US,D,20101208,000000,32.993,33.011,32.526,32.554,9703864,0
+DIS.US,D,20101209,000000,32.466,32.582,32.15,32.352,7424385,0
+DIS.US,D,20101210,000000,32.459,32.536,32.228,32.282,7661047,0
+DIS.US,D,20101213,000000,32.536,33.003,32.202,32.695,13999416,0
+DIS.US,D,20101214,000000,32.746,33.021,32.703,32.793,7897910,0
+DIS.US,D,20101215,000000,32.723,32.906,32.493,32.536,8233035,0
+DIS.US,D,20101216,000000,32.6,32.742,32.493,32.591,8680023,0
+DIS.US,D,20101217,000000,32.493,32.732,32.377,32.624,12783772,0
+DIS.US,D,20101220,000000,32.608,32.88,32.441,32.633,5779447,0
+DIS.US,D,20101221,000000,32.732,32.951,32.667,32.871,5432810,0
+DIS.US,D,20101222,000000,32.961,33.453,32.88,33.418,8190882,0
+DIS.US,D,20101223,000000,33.328,33.409,33.038,33.195,5117127,0
+DIS.US,D,20101227,000000,33.064,33.241,32.845,33.003,3991191,0
+DIS.US,D,20101228,000000,32.986,33.038,32.641,32.897,3934210,0
+DIS.US,D,20101229,000000,32.977,33.319,32.854,33.111,5788356,0
+DIS.US,D,20101230,000000,33.083,33.152,32.924,33.003,3867403,0
+DIS.US,D,20101231,000000,32.903,33.112,32.77,33.03,4145327,0
+DIS.US,D,20110103,000000,33.214,33.462,33.127,33.303,8606296,0
+DIS.US,D,20110104,000000,33.355,34.341,33.328,34.333,24898282,0
+DIS.US,D,20110105,000000,34.545,35.223,34.491,35.188,24950602,0
+DIS.US,D,20110106,000000,34.95,35.124,34.73,34.914,16737399,0
+DIS.US,D,20110107,000000,34.825,34.942,34.481,34.737,7493674,0
+DIS.US,D,20110110,000000,34.573,34.825,34.272,34.783,9962463,0
+DIS.US,D,20110111,000000,34.869,35.057,34.555,34.695,7375752,0
+DIS.US,D,20110112,000000,34.763,34.914,34.376,34.491,10877682,0
+DIS.US,D,20110113,000000,34.5,34.659,34.351,34.573,8039581,0
+DIS.US,D,20110114,000000,34.431,34.64,34.341,34.597,5921150,0
+DIS.US,D,20110118,000000,34.404,34.792,34.341,34.686,8932136,0
+DIS.US,D,20110119,000000,34.686,34.773,34.306,34.422,9507506,0
+DIS.US,D,20110120,000000,34.351,34.686,33.912,34.491,10195627,0
+DIS.US,D,20110121,000000,34.597,35.17,34.588,34.993,12398134,0
+DIS.US,D,20110124,000000,34.905,35.179,34.818,35.17,8782028,0
+DIS.US,D,20110125,000000,35.038,35.151,34.755,35.099,8994644,0
+DIS.US,D,20110126,000000,35.107,35.161,34.667,34.73,11087039,0
+DIS.US,D,20110127,000000,34.818,34.95,34.563,34.746,9347495,0
+DIS.US,D,20110128,000000,34.659,35.038,34.034,34.209,9518087,0
+DIS.US,D,20110131,000000,34.381,34.562,34.033,34.229,9315800,0
+DIS.US,D,20110201,000000,34.376,35.179,34.376,35.116,10511151,0
+DIS.US,D,20110202,000000,35.048,35.848,35.048,35.654,17440029,0
+DIS.US,D,20110203,000000,35.575,35.882,35.469,35.663,10804235,0
+DIS.US,D,20110204,000000,35.636,35.9,35.584,35.848,12638988,0
+DIS.US,D,20110207,000000,35.926,36.28,35.848,36.048,8256319,0
+DIS.US,D,20110208,000000,36.015,36.314,35.917,36.261,13369033,0
+DIS.US,D,20110209,000000,37.652,38.788,37.618,38.181,40593472,0
+DIS.US,D,20110210,000000,37.669,38.446,37.627,38.137,16840288,0
+DIS.US,D,20110211,000000,37.899,38.313,37.865,38.226,16124678,0
+DIS.US,D,20110214,000000,38.03,38.226,37.846,38.076,8504958,0
+DIS.US,D,20110215,000000,37.865,38.366,37.846,37.945,13701706,0
+DIS.US,D,20110216,000000,38.058,38.488,37.907,38.479,8957193,0
+DIS.US,D,20110217,000000,38.305,38.655,38.278,38.479,7261320,0
+DIS.US,D,20110218,000000,38.438,38.438,38.094,38.356,18073187,0
+DIS.US,D,20110222,000000,37.715,37.996,37.335,37.555,16064309,0
+DIS.US,D,20110223,000000,37.785,38.112,36.958,37.098,21355109,0
+DIS.US,D,20110224,000000,37.142,37.397,36.632,37.352,16472613,0
+DIS.US,D,20110225,000000,37.424,37.978,37.335,37.819,10715076,0
+DIS.US,D,20110228,000000,37.881,38.63,37.865,38.515,14229049,0
+DIS.US,D,20110301,000000,38.419,38.56,37.837,37.856,13700080,0
+DIS.US,D,20110302,000000,37.987,38.41,37.846,38.121,8646141,0
+DIS.US,D,20110303,000000,38.401,38.956,38.401,38.806,10937556,0
+DIS.US,D,20110304,000000,38.771,39.045,37.953,38.348,12600509,0
+DIS.US,D,20110307,000000,38.33,38.401,37.317,37.881,13342832,0
+DIS.US,D,20110308,000000,37.917,38.375,37.627,38.04,7780080,0
+DIS.US,D,20110309,000000,38.076,38.198,37.697,37.969,6114036,0
+DIS.US,D,20110310,000000,37.555,37.715,37.127,37.397,11597189,0
+DIS.US,D,20110311,000000,37.361,37.969,37.213,37.802,7883257,0
+DIS.US,D,20110314,000000,37.546,37.583,36.615,37.194,12504986,0
+DIS.US,D,20110315,000000,36.217,36.86,35.778,36.648,16570225,0
+DIS.US,D,20110316,000000,36.297,36.615,35.594,35.749,19045576,0
+DIS.US,D,20110317,000000,36.27,36.28,35.645,35.891,10659860,0
+DIS.US,D,20110318,000000,36.324,36.693,36.252,36.305,15075664,0
+DIS.US,D,20110321,000000,36.507,36.975,36.095,36.826,8098710,0
+DIS.US,D,20110322,000000,36.868,36.94,36.437,36.49,7827643,0
+DIS.US,D,20110323,000000,36.455,37.292,35.986,37.194,13294042,0
+DIS.US,D,20110324,000000,37.397,37.856,37.335,37.742,7969722,0
+DIS.US,D,20110325,000000,37.809,38.076,37.669,37.837,9026249,0
+DIS.US,D,20110328,000000,38.03,38.128,37.442,37.442,6833576,0
+DIS.US,D,20110329,000000,37.494,37.891,37.301,37.809,6195081,0
+DIS.US,D,20110330,000000,37.996,38.286,37.907,38.171,7953824,0
+DIS.US,D,20110331,000000,37.918,38.052,37.597,37.946,8187800,0
+DIS.US,D,20110401,000000,38.066,38.198,37.546,37.733,9551516,0
+DIS.US,D,20110404,000000,37.785,37.907,37.433,37.537,7774224,0
+DIS.US,D,20110405,000000,37.565,37.715,37.159,37.361,8674462,0
+DIS.US,D,20110406,000000,37.618,37.627,37.025,37.22,8884700,0
+DIS.US,D,20110407,000000,37.142,37.22,36.543,37.017,10737936,0
+DIS.US,D,20110408,000000,37.175,37.194,36.455,36.772,8256828,0
+DIS.US,D,20110411,000000,36.772,36.931,36.587,36.886,7816880,0
+DIS.US,D,20110412,000000,36.623,36.764,36.324,36.658,9525785,0
+DIS.US,D,20110413,000000,36.834,37,36.534,36.718,6758701,0
+DIS.US,D,20110414,000000,36.543,36.595,35.965,36.12,12715613,0
+DIS.US,D,20110415,000000,36.305,36.727,36.067,36.561,9502814,0
+DIS.US,D,20110418,000000,36.077,36.349,35.617,36.28,11330960,0
+DIS.US,D,20110419,000000,36.173,36.507,35.996,36.411,7844654,0
+DIS.US,D,20110420,000000,36.877,37.388,36.772,37.017,8421535,0
+DIS.US,D,20110421,000000,37.266,37.335,37.071,37.22,5532233,0
+DIS.US,D,20110425,000000,37.285,37.292,36.868,36.922,5854687,0
+DIS.US,D,20110426,000000,36.967,37.37,36.737,37.275,8276098,0
+DIS.US,D,20110427,000000,37.213,37.583,37.142,37.494,6153640,0
+DIS.US,D,20110428,000000,37.317,37.996,37.317,37.881,7414189,0
+DIS.US,D,20110429,000000,37.873,38.167,37.694,37.955,6518755,0
+DIS.US,D,20110502,000000,38.278,38.56,38.048,38.103,6365553,0
+DIS.US,D,20110503,000000,38.085,38.366,37.767,37.926,7050565,0
+DIS.US,D,20110504,000000,37.809,38.076,37.249,37.529,8489856,0
+DIS.US,D,20110505,000000,37.433,38.085,37.37,37.592,9364858,0
+DIS.US,D,20110506,000000,38.128,38.305,37.733,37.917,8869035,0
+DIS.US,D,20110509,000000,38.144,38.171,37.795,37.953,7162543,0
+DIS.US,D,20110510,000000,38.076,38.849,37.953,38.664,14121528,0
+DIS.US,D,20110511,000000,37.081,37.494,36.199,36.561,43661041,0
+DIS.US,D,20110512,000000,36.553,36.772,36.048,36.615,14834321,0
+DIS.US,D,20110513,000000,36.639,36.868,36.324,36.561,9546889,0
+DIS.US,D,20110516,000000,36.333,36.366,36.005,36.04,13283535,0
+DIS.US,D,20110517,000000,35.98,36.226,35.822,36.112,11399417,0
+DIS.US,D,20110518,000000,36.048,36.499,36.015,36.473,11298846,0
+DIS.US,D,20110519,000000,36.577,36.755,36.226,36.437,11431238,0
+DIS.US,D,20110520,000000,36.403,36.842,36.208,36.543,10465308,0
+DIS.US,D,20110523,000000,36.235,36.393,36.058,36.244,9042167,0
+DIS.US,D,20110524,000000,36.341,36.403,35.986,36.183,9606044,0
+DIS.US,D,20110525,000000,36.033,36.403,35.971,36.217,7984141,0
+DIS.US,D,20110526,000000,36.12,36.297,35.707,36.095,12710836,0
+DIS.US,D,20110527,000000,36.27,36.693,36.27,36.561,9679803,0
+DIS.US,D,20110531,000000,36.894,36.975,36.525,36.658,12466125,0
+DIS.US,D,20110601,000000,36.57,36.623,35.504,35.575,14314947,0
+DIS.US,D,20110602,000000,35.531,35.831,35.215,35.274,15236377,0
+DIS.US,D,20110603,000000,34.924,34.924,34.491,34.677,17178320,0
+DIS.US,D,20110606,000000,34.5,34.958,34.465,34.695,10437806,0
+DIS.US,D,20110607,000000,34.878,35.116,34.633,34.649,9861272,0
+DIS.US,D,20110608,000000,34.746,34.914,34.465,34.545,9628036,0
+DIS.US,D,20110609,000000,34.298,34.808,34.209,34.667,10943236,0
+DIS.US,D,20110610,000000,34.473,34.633,33.83,33.904,14859499,0
+DIS.US,D,20110613,000000,34.016,34.218,33.77,33.787,10503608,0
+DIS.US,D,20110614,000000,34.062,34.209,33.912,33.98,11437598,0
+DIS.US,D,20110615,000000,33.795,34.184,33.672,33.804,12164796,0
+DIS.US,D,20110616,000000,33.787,33.875,33.259,33.47,13402392,0
+DIS.US,D,20110617,000000,33.735,33.787,33.444,33.495,14375261,0
+DIS.US,D,20110620,000000,33.328,33.698,33.152,33.663,9931436,0
+DIS.US,D,20110621,000000,33.857,34.245,33.682,34.148,8850342,0
+DIS.US,D,20110622,000000,33.953,34.138,33.707,33.735,9700930,0
+DIS.US,D,20110623,000000,33.355,33.4,32.746,33.303,13467749,0
+DIS.US,D,20110624,000000,33.382,33.478,32.924,33.092,15244319,0
+DIS.US,D,20110627,000000,33.127,33.83,32.993,33.523,9367989,0
+DIS.US,D,20110628,000000,33.612,33.857,33.277,33.392,13520416,0
+DIS.US,D,20110629,000000,33.549,33.84,33.224,33.77,10909032,0
+DIS.US,D,20110630,000000,33.816,34.444,33.773,34.381,11401932,0
+DIS.US,D,20110701,000000,34.473,35.099,34.367,34.975,10487368,0
+DIS.US,D,20110705,000000,35.019,35.381,34.869,35.197,10724386,0
+DIS.US,D,20110706,000000,35.179,35.179,34.579,34.843,12979573,0
+DIS.US,D,20110707,000000,35.089,35.265,34.984,34.993,11515844,0
+DIS.US,D,20110708,000000,35.207,35.207,34.516,35.142,13393309,0
+DIS.US,D,20110711,000000,34.773,34.818,34.413,34.536,11083640,0
+DIS.US,D,20110712,000000,34.64,34.801,34.367,34.473,12840864,0
+DIS.US,D,20110713,000000,34.563,35.073,34.422,34.834,14025343,0
+DIS.US,D,20110714,000000,34.808,35.082,34.686,34.853,15095671,0
+DIS.US,D,20110715,000000,34.975,35.065,34.324,34.579,20776550,0
+DIS.US,D,20110718,000000,34.448,34.448,33.865,34.121,12820533,0
+DIS.US,D,20110719,000000,34.376,34.984,34.333,34.818,9042522,0
+DIS.US,D,20110720,000000,34.834,35.089,34.588,34.659,6949677,0
+DIS.US,D,20110721,000000,34.95,35.986,34.933,35.873,15243440,0
+DIS.US,D,20110722,000000,35.909,36.077,35.699,35.795,8769620,0
+DIS.US,D,20110725,000000,35.461,36.005,35.363,35.716,7761824,0
+DIS.US,D,20110726,000000,35.556,35.926,35.548,35.672,10552208,0
+DIS.US,D,20110727,000000,35.548,35.548,34.712,34.801,12149681,0
+DIS.US,D,20110728,000000,34.746,35.073,34.509,34.695,12523409,0
+DIS.US,D,20110729,000000,34.386,34.614,33.904,34.007,18193988,0
+DIS.US,D,20110801,000000,34.104,34.121,33.303,33.847,13046668,0
+DIS.US,D,20110802,000000,33.514,33.84,32.518,32.554,15468782,0
+DIS.US,D,20110803,000000,32.526,33.021,32.115,32.961,13405805,0
+DIS.US,D,20110804,000000,32.466,32.484,31.049,31.129,21844699,0
+DIS.US,D,20110805,000000,31.515,31.655,30.29,30.979,25868060,0
+DIS.US,D,20110808,000000,29.993,30.44,29.086,29.086,29419385,0
+DIS.US,D,20110809,000000,29.472,30.6,28.453,30.553,36127175,0
+DIS.US,D,20110810,000000,28.037,28.416,26.064,27.772,98834311,0
+DIS.US,D,20110811,000000,28.028,29.128,28.01,28.284,41309576,0
+DIS.US,D,20110812,000000,28.847,29.552,28.567,29.136,27738584,0
+DIS.US,D,20110815,000000,29.438,29.763,29.136,29.63,20260493,0
+DIS.US,D,20110816,000000,29.163,29.647,28.839,29.429,21065000,0
+DIS.US,D,20110817,000000,29.596,29.72,28.919,29.383,14465019,0
+DIS.US,D,20110818,000000,28.593,28.785,28.329,28.661,26944644,0
+DIS.US,D,20110819,000000,28.133,29.041,28.019,28.046,21579729,0
+DIS.US,D,20110822,000000,28.548,28.751,28.124,28.195,17034686,0
+DIS.US,D,20110823,000000,28.239,28.275,27.589,28.275,34535401,0
+DIS.US,D,20110824,000000,28.187,28.689,27.941,28.625,14295914,0
+DIS.US,D,20110825,000000,28.643,28.91,28.073,28.187,12263834,0
+DIS.US,D,20110826,000000,28.284,28.741,27.615,28.529,12768490,0
+DIS.US,D,20110829,000000,28.812,29.209,28.716,29.201,9527412,0
+DIS.US,D,20110830,000000,29.163,29.823,28.9,29.57,15959263,0
+DIS.US,D,20110831,000000,29.805,30.219,29.708,29.994,13944154,0
+DIS.US,D,20110901,000000,30.019,30.231,29.359,29.392,11588654,0
+DIS.US,D,20110902,000000,28.921,29.09,28.534,28.582,10373750,0
+DIS.US,D,20110906,000000,27.701,28.124,27.579,27.966,14574184,0
+DIS.US,D,20110907,000000,28.311,28.776,28.16,28.731,13015016,0
+DIS.US,D,20110908,000000,28.548,28.76,28.099,28.133,12113455,0
+DIS.US,D,20110909,000000,27.861,27.932,27.058,27.331,19864442,0
+DIS.US,D,20110912,000000,27.032,27.57,26.876,27.552,11853986,0
+DIS.US,D,20110913,000000,27.615,27.833,27.315,27.692,11110958,0
+DIS.US,D,20110914,000000,27.888,28.821,27.501,28.435,14283092,0
+DIS.US,D,20110915,000000,28.68,29.051,28.558,29.004,9612551,0
+DIS.US,D,20110916,000000,29.182,29.322,28.731,28.977,18913733,0
+DIS.US,D,20110919,000000,28.511,28.741,28.23,28.625,11330263,0
+DIS.US,D,20110920,000000,28.769,28.955,28.38,28.453,11487499,0
+DIS.US,D,20110921,000000,28.468,28.634,27.508,27.543,14315137,0
+DIS.US,D,20110922,000000,26.892,27.208,25.694,26.021,29758693,0
+DIS.US,D,20110923,000000,25.94,26.328,25.579,26.268,23775948,0
+DIS.US,D,20110926,000000,26.469,26.716,26.135,26.68,16119186,0
+DIS.US,D,20110927,000000,27.289,27.923,26.936,27.439,17837715,0
+DIS.US,D,20110928,000000,27.543,27.668,26.753,26.839,12949608,0
+DIS.US,D,20110929,000000,27.429,27.755,26.621,26.991,13754169,0
+DIS.US,D,20110930,000000,26.987,27.029,26.405,26.556,17187913,0
+DIS.US,D,20111003,000000,26.416,26.708,25.53,25.537,15768953,0
+DIS.US,D,20111004,000000,25.298,26.392,24.821,26.292,21520655,0
+DIS.US,D,20111005,000000,26.726,27.782,26.689,27.746,20214040,0
+DIS.US,D,20111006,000000,27.501,28.221,27.315,28.204,14371354,0
+DIS.US,D,20111007,000000,28.352,28.502,27.833,27.914,13706440,0
+DIS.US,D,20111010,000000,28.492,29.136,28.445,29.06,8956786,0
+DIS.US,D,20111011,000000,29.06,29.304,28.38,28.716,14639659,0
+DIS.US,D,20111012,000000,29.022,30.317,28.839,29.729,19707538,0
+DIS.US,D,20111013,000000,29.411,29.701,29.295,29.543,7757789,0
+DIS.US,D,20111014,000000,29.955,30.405,29.861,30.354,12135911,0
+DIS.US,D,20111017,000000,29.789,30.132,29.218,29.401,11333124,0
+DIS.US,D,20111018,000000,29.472,30.116,29.173,29.887,12465561,0
+DIS.US,D,20111019,000000,29.823,30.249,29.472,29.596,8490617,0
+DIS.US,D,20111020,000000,29.806,30.044,29.279,29.798,8311954,0
+DIS.US,D,20111021,000000,30.098,30.961,30.019,30.961,15544241,0
+DIS.US,D,20111024,000000,31.031,31.445,30.836,31.144,10036261,0
+DIS.US,D,20111025,000000,30.998,31.13,30.297,30.389,8864424,0
+DIS.US,D,20111026,000000,30.713,30.987,30.019,30.865,11815852,0
+DIS.US,D,20111027,000000,31.515,32.228,31.375,31.948,12791138,0
+DIS.US,D,20111028,000000,31.902,31.999,31.454,31.884,9626116,0
+DIS.US,D,20111031,000000,31.516,31.516,30.691,30.709,11529158,0
+DIS.US,D,20111101,000000,30.317,30.354,29.331,29.587,15177151,0
+DIS.US,D,20111102,000000,30.053,30.274,29.763,30.001,9696182,0
+DIS.US,D,20111103,000000,30.44,30.925,29.913,30.844,10534304,0
+DIS.US,D,20111104,000000,30.657,30.827,30.228,30.613,7303134,0
+DIS.US,D,20111107,000000,30.695,30.97,30.476,30.952,7881365,0
+DIS.US,D,20111108,000000,31.206,31.224,30.24,31.073,12161042,0
+DIS.US,D,20111109,000000,30.46,30.46,29.634,29.753,13517596,0
+DIS.US,D,20111110,000000,30.084,30.613,29.627,30.505,13772091,0
+DIS.US,D,20111111,000000,32.255,32.951,32.024,32.316,25410464,0
+DIS.US,D,20111114,000000,32.015,32.071,31.594,31.806,10936602,0
+DIS.US,D,20111115,000000,31.673,32.582,31.664,32.097,16156234,0
+DIS.US,D,20111116,000000,31.664,31.983,31.234,31.285,12269406,0
+DIS.US,D,20111117,000000,31.153,31.577,30.644,30.952,36972422,0
+DIS.US,D,20111118,000000,31.162,31.506,31.031,31.375,36562576,0
+DIS.US,D,20111121,000000,31.243,31.375,30.141,30.231,45377331,0
+DIS.US,D,20111122,000000,30.132,30.354,29.42,29.955,14196312,0
+DIS.US,D,20111123,000000,29.57,29.746,29.411,29.411,12221314,0
+DIS.US,D,20111125,000000,29.502,30.128,29.304,29.51,5668961,0
+DIS.US,D,20111128,000000,30.175,30.405,29.729,30.001,9829327,0
+DIS.US,D,20111129,000000,30.24,30.381,29.912,29.939,8691908,0
+DIS.US,D,20111130,000000,30.541,31.606,30.524,31.57,18763490,0
+DIS.US,D,20111201,000000,31.726,31.991,31.454,31.692,11754153,0
+DIS.US,D,20111202,000000,31.991,32.43,31.965,32.242,11583357,0
+DIS.US,D,20111205,000000,32.617,32.906,32.343,32.526,11325796,0
+DIS.US,D,20111206,000000,32.465,32.76,32.357,32.43,7460576,0
+DIS.US,D,20111207,000000,32.321,32.868,32.108,32.669,10835243,0
+DIS.US,D,20111208,000000,32.457,32.545,31.542,31.632,11211056,0
+DIS.US,D,20111209,000000,31.849,32.375,31.849,32.196,8312909,0
+DIS.US,D,20111212,000000,31.872,32.375,31.632,32.268,11411266,0
+DIS.US,D,20111213,000000,32.304,32.688,31.857,31.991,14399996,0
+DIS.US,D,20111214,000000,31.965,32.232,31.445,31.481,11901978,0
+DIS.US,D,20111215,000000,31.802,31.983,31.319,31.507,11022861,0
+DIS.US,D,20111216,000000,31.739,31.999,31.471,31.624,22726550,0
+DIS.US,D,20111219,000000,31.705,31.831,30.899,31.115,12769399,0
+DIS.US,D,20111220,000000,31.491,32.574,31.471,32.383,11301879,0
+DIS.US,D,20111221,000000,32.44,32.86,32.008,32.475,9182397,0
+DIS.US,D,20111222,000000,32.574,33.128,32.465,33.083,9010608,0
+DIS.US,D,20111223,000000,33.244,33.773,33.227,33.756,7580287,0
+DIS.US,D,20111227,000000,33.756,33.842,33.484,33.673,5795948,0
+DIS.US,D,20111228,000000,33.709,33.766,33.272,33.342,5174868,0
+DIS.US,D,20111229,000000,33.531,33.842,33.351,33.766,5606634,0
+DIS.US,D,20111230,000000,33.756,33.844,33.455,33.573,5334343,0
+DIS.US,D,20120103,000000,33.995,34.434,33.968,34.3,10838459,0
+DIS.US,D,20120104,000000,34.195,34.91,34.131,34.785,11045962,0
+DIS.US,D,20120105,000000,34.738,35.438,34.649,35.366,16001707,0
+DIS.US,D,20120106,000000,35.41,35.95,35.322,35.731,16084929,0
+DIS.US,D,20120109,000000,35.562,36.038,35.448,35.591,13564887,0
+DIS.US,D,20120110,000000,35.349,35.731,35.063,35.481,15716745,0
+DIS.US,D,20120111,000000,35.224,35.392,34.428,34.649,18157887,0
+DIS.US,D,20120112,000000,34.623,34.795,34.391,34.677,11251436,0
+DIS.US,D,20120113,000000,34.444,34.553,34.042,34.381,11032273,0
+DIS.US,D,20120117,000000,34.713,34.9,34.391,34.452,10211440,0
+DIS.US,D,20120118,000000,34.462,35.007,34.381,34.938,10716155,0
+DIS.US,D,20120119,000000,34.928,35.34,34.919,35.312,8634650,0
+DIS.US,D,20120120,000000,35.295,35.312,35.007,35.197,8800917,0
+DIS.US,D,20120123,000000,35.295,35.366,34.882,35.141,7957285,0
+DIS.US,D,20120124,000000,34.882,35.16,34.533,35.141,10506507,0
+DIS.US,D,20120125,000000,35.025,35.528,34.882,35.42,11229149,0
+DIS.US,D,20120126,000000,35.456,35.591,34.971,35.232,7999761,0
+DIS.US,D,20120127,000000,35.124,35.366,34.9,35.141,10709091,0
+DIS.US,D,20120130,000000,34.704,35.016,34.363,34.91,9699115,0
+DIS.US,D,20120131,000000,34.991,35.202,34.618,34.827,15659468,0
+DIS.US,D,20120201,000000,35.141,35.519,35.063,35.216,9941361,0
+DIS.US,D,20120202,000000,35.115,35.141,34.524,34.837,10137734,0
+DIS.US,D,20120203,000000,35.304,35.815,35.239,35.815,12962824,0
+DIS.US,D,20120206,000000,35.815,36.343,35.779,36.225,12880258,0
+DIS.US,D,20120207,000000,36.469,36.842,35.991,36.691,22443009,0
+DIS.US,D,20120208,000000,36.996,37.523,36.7,36.952,24225475,0
+DIS.US,D,20120209,000000,36.494,37.284,36.306,37.182,15168423,0
+DIS.US,D,20120210,000000,36.637,37.113,36.557,37.113,11298839,0
+DIS.US,D,20120213,000000,37.237,37.533,37.237,37.416,10125836,0
+DIS.US,D,20120214,000000,37.156,37.265,36.942,37.247,9169984,0
+DIS.US,D,20120215,000000,37.202,37.38,36.826,36.933,8813670,0
+DIS.US,D,20120216,000000,36.915,37.362,36.78,37.192,8341366,0
+DIS.US,D,20120217,000000,37.344,37.479,37.202,37.38,8665819,0
+DIS.US,D,20120221,000000,37.416,37.513,37.148,37.218,6338458,0
+DIS.US,D,20120222,000000,37.202,37.344,36.842,36.952,6898087,0
+DIS.US,D,20120223,000000,36.906,37.309,36.79,37.14,7003952,0
+DIS.US,D,20120224,000000,37.104,37.228,36.915,36.988,6869446,0
+DIS.US,D,20120227,000000,37.335,37.56,36.978,37.284,10201180,0
+DIS.US,D,20120228,000000,37.38,37.579,37.202,37.541,7701636,0
+DIS.US,D,20120229,000000,37.487,37.936,37.471,37.597,16595656,0
+DIS.US,D,20120301,000000,37.722,38.089,37.722,37.955,8930712,0
+DIS.US,D,20120302,000000,37.873,38.08,37.639,37.928,5663252,0
+DIS.US,D,20120305,000000,37.918,38.293,37.703,38.232,10374777,0
+DIS.US,D,20120306,000000,37.818,37.891,37.362,37.605,11654731,0
+DIS.US,D,20120307,000000,37.614,37.665,37.335,37.38,7244069,0
+DIS.US,D,20120308,000000,37.597,37.891,37.56,37.624,6884184,0
+DIS.US,D,20120309,000000,37.712,38.116,37.632,37.818,7702477,0
+DIS.US,D,20120312,000000,37.936,38.365,37.74,37.908,7634340,0
+DIS.US,D,20120313,000000,37.989,39.467,37.989,39.406,16806436,0
+DIS.US,D,20120314,000000,39.075,39.125,38.41,38.928,12276356,0
+DIS.US,D,20120315,000000,38.948,38.948,38.652,38.922,6842679,0
+DIS.US,D,20120316,000000,38.876,38.965,38.659,38.669,9998901,0
+DIS.US,D,20120319,000000,38.489,39.019,38.456,38.895,7131963,0
+DIS.US,D,20120320,000000,38.499,38.778,38.439,38.715,7655308,0
+DIS.US,D,20120321,000000,38.876,39.279,38.743,38.743,10701984,0
+DIS.US,D,20120322,000000,38.573,38.857,38.508,38.76,9561322,0
+DIS.US,D,20120323,000000,38.794,39.135,38.375,39.083,9514700,0
+DIS.US,D,20120326,000000,39.341,39.762,39.324,39.734,12122519,0
+DIS.US,D,20120327,000000,39.743,39.842,39.475,39.53,10436524,0
+DIS.US,D,20120328,000000,39.431,39.53,38.733,38.956,10548168,0
+DIS.US,D,20120329,000000,38.679,38.743,37.873,38.508,11618419,0
+DIS.US,D,20120330,000000,38.964,39.263,38.592,39.201,10161087,0
+DIS.US,D,20120402,000000,39.029,39.396,38.786,39.25,8548383,0
+DIS.US,D,20120403,000000,39.083,39.172,38.42,38.76,8931723,0
+DIS.US,D,20120404,000000,38.41,38.489,38.033,38.439,9563259,0
+DIS.US,D,20120405,000000,38.356,38.659,38.213,38.544,4744657,0
+DIS.US,D,20120409,000000,37.74,37.846,37.569,37.703,7961671,0
+DIS.US,D,20120410,000000,37.487,37.722,36.602,36.7,11930799,0
+DIS.US,D,20120411,000000,37.164,37.335,36.924,37.039,7102721,0
+DIS.US,D,20120412,000000,37.094,37.784,36.933,37.74,6186071,0
+DIS.US,D,20120413,000000,37.632,37.802,37.335,37.471,8170547,0
+DIS.US,D,20120416,000000,37.656,37.722,37.192,37.301,6823372,0
+DIS.US,D,20120417,000000,37.497,38.267,37.497,38.213,7318824,0
+DIS.US,D,20120418,000000,38.033,38.149,37.891,38.043,4223980,0
+DIS.US,D,20120419,000000,37.989,38.062,37.426,37.674,7906751,0
+DIS.US,D,20120420,000000,37.818,38.356,37.818,37.918,8681632,0
+DIS.US,D,20120423,000000,37.828,37.828,37.362,37.614,7365919,0
+DIS.US,D,20120424,000000,37.632,37.989,37.579,37.765,5533929,0
+DIS.US,D,20120425,000000,37.962,38.284,37.946,38.232,5503039,0
+DIS.US,D,20120426,000000,38.267,39,38.223,38.822,8615211,0
+DIS.US,D,20120427,000000,39.038,39.083,38.607,38.813,6593020,0
+DIS.US,D,20120430,000000,38.786,38.813,38.356,38.6,7803926,0
+DIS.US,D,20120501,000000,38.659,39.475,38.634,39.208,10413062,0
+DIS.US,D,20120502,000000,39.01,39.225,38.768,38.982,8979815,0
+DIS.US,D,20120503,000000,38.982,39.512,38.938,39.225,10448448,0
+DIS.US,D,20120504,000000,39.038,39.135,38.356,38.439,8332080,0
+DIS.US,D,20120507,000000,39.083,39.35,38.778,39.233,13161832,0
+DIS.US,D,20120508,000000,39.199,39.833,38.582,39.665,21956280,0
+DIS.US,D,20120509,000000,39.808,41.008,39.762,40.309,23846936,0
+DIS.US,D,20120510,000000,40.416,40.818,40.335,40.541,15729412,0
+DIS.US,D,20120511,000000,40.406,41.008,40.292,40.794,10923353,0
+DIS.US,D,20120514,000000,40.441,40.737,40.272,40.441,9004600,0
+DIS.US,D,20120515,000000,40.497,41.008,40.218,40.301,11359139,0
+DIS.US,D,20120516,000000,40.426,40.785,40.344,40.363,9382008,0
+DIS.US,D,20120517,000000,40.426,40.497,39.665,39.692,7619692,0
+DIS.US,D,20120518,000000,39.808,39.833,39.055,39.225,11836997,0
+DIS.US,D,20120521,000000,39.225,39.762,38.956,39.743,9280626,0
+DIS.US,D,20120522,000000,39.833,40.022,39.512,39.743,7656973,0
+DIS.US,D,20120523,000000,39.61,39.808,39.233,39.581,9914257,0
+DIS.US,D,20120524,000000,39.762,39.942,39.406,39.79,9680655,0
+DIS.US,D,20120525,000000,39.833,40.254,39.734,39.842,9519663,0
+DIS.US,D,20120529,000000,40.022,40.737,39.933,40.719,11795876,0
+DIS.US,D,20120530,000000,40.309,40.719,40.166,40.47,12518974,0
+DIS.US,D,20120531,000000,40.406,41.277,40.344,40.926,16371582,0
+DIS.US,D,20120601,000000,40.426,40.603,39.7,39.752,16614143,0
+DIS.US,D,20120604,000000,39.816,40.012,39.52,39.762,10588589,0
+DIS.US,D,20120605,000000,39.851,40.218,39.574,40.147,12471785,0
+DIS.US,D,20120606,000000,40.309,40.827,40.301,40.766,13631838,0
+DIS.US,D,20120607,000000,41.042,41.384,40.766,40.854,11435625,0
+DIS.US,D,20120608,000000,40.917,41.409,40.818,41.402,11976718,0
+DIS.US,D,20120611,000000,41.499,41.751,40.944,41.008,8831689,0
+DIS.US,D,20120612,000000,40.962,41.553,40.809,41.526,8649457,0
+DIS.US,D,20120613,000000,41.409,41.769,41.175,41.394,8172846,0
+DIS.US,D,20120614,000000,41.543,42.482,41.374,42.243,14021241,0
+DIS.US,D,20120615,000000,42.451,42.467,42.01,42.161,12507100,0
+DIS.US,D,20120618,000000,42.046,42.441,41.902,42.17,9852093,0
+DIS.US,D,20120619,000000,42.467,42.977,42.331,42.538,9169179,0
+DIS.US,D,20120620,000000,42.652,42.95,42.467,42.735,8114267,0
+DIS.US,D,20120621,000000,42.797,42.877,42.279,42.441,11255655,0
+DIS.US,D,20120622,000000,42.432,42.548,42,42.5,21089601,0
+DIS.US,D,20120625,000000,42.279,42.288,41.678,41.813,6768321,0
+DIS.US,D,20120626,000000,41.975,42.5,41.921,42.348,8131273,0
+DIS.US,D,20120627,000000,42.321,43.049,42.307,42.86,6543432,0
+DIS.US,D,20120628,000000,42.681,42.834,42.062,42.814,7454301,0
+DIS.US,D,20120629,000000,43.446,43.826,43.173,43.428,11507167,0
+DIS.US,D,20120702,000000,43.531,43.647,43.192,43.622,8127263,0
+DIS.US,D,20120703,000000,43.578,43.647,43.353,43.504,3418924,0
+DIS.US,D,20120705,000000,43.229,43.47,42.824,43.077,8678380,0
+DIS.US,D,20120706,000000,42.771,43.137,42.71,43.01,6280311,0
+DIS.US,D,20120709,000000,43.03,43.137,42.761,42.977,6251301,0
+DIS.US,D,20120710,000000,43.127,43.316,42.243,42.404,9814540,0
+DIS.US,D,20120711,000000,42.482,42.61,42.055,42.321,7262102,0
+DIS.US,D,20120712,000000,42.422,42.797,41.948,42.451,9237400,0
+DIS.US,D,20120713,000000,42.441,43.326,42.422,43.146,8027439,0
+DIS.US,D,20120716,000000,42.941,43.085,42.7,42.852,6338459,0
+DIS.US,D,20120717,000000,43.37,44.694,43.336,44.185,17770372,0
+DIS.US,D,20120718,000000,43.998,44.472,43.835,44.185,8574858,0
+DIS.US,D,20120719,000000,44.222,44.426,43.63,43.864,10421804,0
+DIS.US,D,20120720,000000,43.512,43.826,43.425,43.504,9474298,0
+DIS.US,D,20120723,000000,42.771,43.03,42.458,42.959,9307343,0
+DIS.US,D,20120724,000000,43.002,43.272,42.7,43.118,10003507,0
+DIS.US,D,20120725,000000,43.272,43.55,42.985,43.244,7856658,0
+DIS.US,D,20120726,000000,43.925,44.652,43.925,44.509,11724163,0
+DIS.US,D,20120727,000000,44.669,45.252,44.49,44.712,18065764,0
+DIS.US,D,20120730,000000,44.722,44.893,44.454,44.587,9929747,0
+DIS.US,D,20120731,000000,44.568,44.634,43.952,43.998,11730857,0
+DIS.US,D,20120801,000000,44.167,44.346,43.622,43.711,7573074,0
+DIS.US,D,20120802,000000,43.512,43.864,43.095,43.854,10678511,0
+DIS.US,D,20120803,000000,44.596,44.652,44.194,44.56,9144831,0
+DIS.US,D,20120806,000000,44.74,44.769,44.454,44.454,7096649,0
+DIS.US,D,20120807,000000,44.777,45.045,44.518,44.596,15263977,0
+DIS.US,D,20120808,000000,44.194,45.349,43.917,45.205,16445984,0
+DIS.US,D,20120809,000000,45.02,45.188,44.634,44.73,11649600,0
+DIS.US,D,20120810,000000,44.676,44.694,44.158,44.454,8320367,0
+DIS.US,D,20120813,000000,44.346,44.76,44.284,44.643,5444771,0
+DIS.US,D,20120814,000000,44.703,44.902,44.346,44.49,7110032,0
+DIS.US,D,20120815,000000,44.454,44.74,44.454,44.669,5458270,0
+DIS.US,D,20120816,000000,44.76,45.145,44.587,44.99,9254333,0
+DIS.US,D,20120817,000000,45.079,45.26,45,45.18,7097412,0
+DIS.US,D,20120820,000000,45.054,45.295,44.902,45.17,7747895,0
+DIS.US,D,20120821,000000,45.135,45.196,44.328,44.444,8401410,0
+DIS.US,D,20120822,000000,44.409,44.902,44.319,44.462,7549425,0
+DIS.US,D,20120823,000000,44.417,44.462,43.899,44.025,6062740,0
+DIS.US,D,20120824,000000,43.943,44.417,43.882,44.375,6470820,0
+DIS.US,D,20120827,000000,44.31,44.634,44.239,44.434,6956782,0
+DIS.US,D,20120828,000000,44.265,44.634,44.132,44.434,8893031,0
+DIS.US,D,20120829,000000,44.444,44.919,44.401,44.804,8583387,0
+DIS.US,D,20120830,000000,44.518,44.568,44.203,44.248,7480596,0
+DIS.US,D,20120831,000000,44.445,44.681,44.227,44.291,6961260,0
+DIS.US,D,20120904,000000,44.336,44.616,44.078,44.462,7807264,0
+DIS.US,D,20120905,000000,44.893,45.877,44.847,45.475,18639999,0
+DIS.US,D,20120906,000000,45.395,46.442,45.34,46.433,11308158,0
+DIS.US,D,20120907,000000,46.442,46.557,46.253,46.324,9966661,0
+DIS.US,D,20120910,000000,46.209,46.378,46.093,46.129,8353461,0
+DIS.US,D,20120911,000000,46.084,46.263,46.045,46.162,7406804,0
+DIS.US,D,20120912,000000,46.199,46.37,45.905,46.289,7930226,0
+DIS.US,D,20120913,000000,46.315,47.157,46.315,47.096,12492197,0
+DIS.US,D,20120914,000000,46.962,47.23,46.71,46.873,10619715,0
+DIS.US,D,20120917,000000,46.844,46.943,46.522,46.691,8770711,0
+DIS.US,D,20120918,000000,46.585,46.664,46.352,46.47,7930739,0
+DIS.US,D,20120919,000000,46.362,47.408,46.362,47.184,8736772,0
+DIS.US,D,20120920,000000,46.943,47.373,46.943,47.149,9605978,0
+DIS.US,D,20120921,000000,47.4,47.802,47.21,47.22,14777775,0
+DIS.US,D,20120924,000000,47.157,47.498,47.105,47.382,6866566,0
+DIS.US,D,20120925,000000,47.354,47.812,47.039,47.039,8289102,0
+DIS.US,D,20120926,000000,46.934,47.096,46.352,46.504,8955105,0
+DIS.US,D,20120927,000000,46.664,47.259,46.53,47.077,5930008,0
+DIS.US,D,20120928,000000,46.927,47.035,46.602,46.809,7481649,0
+DIS.US,D,20121001,000000,46.835,47.327,46.486,46.622,7324410,0
+DIS.US,D,20121002,000000,46.673,46.782,46.084,46.236,8090950,0
+DIS.US,D,20121003,000000,46.307,47.174,46.282,46.979,7401399,0
+DIS.US,D,20121004,000000,47.21,47.526,46.906,47.123,7268476,0
+DIS.US,D,20121005,000000,47.31,47.588,47.239,47.427,5833692,0
+DIS.US,D,20121008,000000,46.89,47.006,46.656,46.853,6509131,0
+DIS.US,D,20121009,000000,46.844,46.853,46.075,46.12,9015560,0
+DIS.US,D,20121010,000000,46.012,46.228,45.743,45.85,7157217,0
+DIS.US,D,20121011,000000,45.959,46.162,44.945,45.069,11301105,0
+DIS.US,D,20121012,000000,45.26,45.438,45.145,45.295,6853196,0
+DIS.US,D,20121015,000000,45.295,45.493,45.089,45.475,7674520,0
+DIS.US,D,20121016,000000,45.816,46.112,45.733,45.877,5581430,0
+DIS.US,D,20121017,000000,46.019,46.915,45.959,46.818,8698128,0
+DIS.US,D,20121018,000000,46.791,47.22,46.664,46.934,7025863,0
+DIS.US,D,20121019,000000,47.006,47.087,46.199,46.47,9443138,0
+DIS.US,D,20121022,000000,46.387,46.604,46.019,46.37,6848501,0
+DIS.US,D,20121023,000000,45.956,45.974,45.435,45.445,9528119,0
+DIS.US,D,20121024,000000,45.618,45.733,45.27,45.349,6778883,0
+DIS.US,D,20121025,000000,45.599,45.689,44.73,45,7588159,0
+DIS.US,D,20121026,000000,45.089,45.252,44.336,44.838,9336939,0
+DIS.US,D,20121031,000000,45.8,45.881,43.691,43.981,23131335,0
+DIS.US,D,20121101,000000,44.123,45.045,44.123,44.568,11821304,0
+DIS.US,D,20121102,000000,45.33,45.654,44.56,44.643,15668281,0
+DIS.US,D,20121105,000000,45.493,45.537,44.606,45.054,10694552,0
+DIS.US,D,20121106,000000,45.291,45.392,44.836,45.191,8590211,0
+DIS.US,D,20121107,000000,45.345,45.345,44.401,44.836,9530935,0
+DIS.US,D,20121108,000000,44.844,45.518,44.698,44.801,12419675,0
+DIS.US,D,20121109,000000,42.072,42.933,41.66,42.136,38220363,0
+DIS.US,D,20121112,000000,42.518,42.644,42.046,42.482,13787422,0
+DIS.US,D,20121113,000000,42.331,43.353,42.331,42.941,13705668,0
+DIS.US,D,20121114,000000,43.002,43.01,42.128,42.233,10919179,0
+DIS.US,D,20121115,000000,42.297,42.652,42.046,42.5,12753400,0
+DIS.US,D,20121116,000000,42.609,42.763,42.13,42.456,10982936,0
+DIS.US,D,20121119,000000,42.71,43.002,42.482,42.896,9507414,0
+DIS.US,D,20121120,000000,42.78,43.425,42.672,43.37,8337643,0
+DIS.US,D,20121121,000000,43.425,43.826,43.336,43.586,7554378,0
+DIS.US,D,20121123,000000,43.772,44.118,43.691,44.108,3745598,0
+DIS.US,D,20121126,000000,43.854,44.257,43.791,43.899,7746936,0
+DIS.US,D,20121127,000000,43.925,44.051,43.451,43.512,7505932,0
+DIS.US,D,20121128,000000,43.397,44.095,42.834,44.051,9100936,0
+DIS.US,D,20121129,000000,44.222,44.634,44.158,44.518,8077551,0
+DIS.US,D,20121130,000000,44.6,44.707,44.099,44.464,13809011,0
+DIS.US,D,20121203,000000,44.619,44.766,44.108,44.128,9376736,0
+DIS.US,D,20121204,000000,44.099,44.273,43.738,44.137,9382810,0
+DIS.US,D,20121205,000000,44.3,44.681,44.001,44.401,10255715,0
+DIS.US,D,20121206,000000,44.345,44.666,44.147,44.6,5311752,0
+DIS.US,D,20121207,000000,44.707,44.892,44.552,44.766,5807062,0
+DIS.US,D,20121210,000000,44.736,45.01,44.717,44.817,5790934,0
+DIS.US,D,20121211,000000,44.883,45.445,44.873,44.982,9944022,0
+DIS.US,D,20121212,000000,45.236,45.518,44.927,45.129,7121659,0
+DIS.US,D,20121213,000000,45.1,45.173,44.464,44.647,6718856,0
+DIS.US,D,20121214,000000,44.552,44.656,44.137,44.245,8894983,0
+DIS.US,D,20121217,000000,44.291,44.836,44.245,44.801,11357001,0
+DIS.US,D,20121218,000000,44.864,45.745,44.681,45.656,15428063,0
+DIS.US,D,20121219,000000,45.638,45.917,45.401,45.401,9220521,0
+DIS.US,D,20121220,000000,45.3,46.418,45.3,46.3,9251914,0
+DIS.US,D,20121221,000000,45.827,46.138,45.164,45.454,17596961,0
+DIS.US,D,20121224,000000,45.382,45.638,45.309,45.345,3049519,0
+DIS.US,D,20121226,000000,45.318,45.435,44.954,45.318,4620117,0
+DIS.US,D,20121227,000000,45.275,45.454,44.454,45.028,7643001,0
+DIS.US,D,20121228,000000,44.864,45.183,44.552,44.681,7684294,0
+DIS.US,D,20121231,000000,44.445,45.275,44.365,45.265,11246923,0
+DIS.US,D,20130102,000000,46.179,46.592,46.036,46.455,12842372,0
+DIS.US,D,20130103,000000,46.409,46.662,46.219,46.553,8323168,0
+DIS.US,D,20130104,000000,46.709,47.582,46.662,47.446,9620440,0
+DIS.US,D,20130107,000000,47.054,47.054,46.053,46.336,10419624,0
+DIS.US,D,20130108,000000,46.255,46.526,45.974,46.147,9504146,0
+DIS.US,D,20130109,000000,46.3,46.818,46.147,46.162,9227877,0
+DIS.US,D,20130110,000000,46.245,46.582,45.991,46.171,8907616,0
+DIS.US,D,20130111,000000,46.199,46.381,45.863,45.983,7863854,0
+DIS.US,D,20130114,000000,45.818,46.209,45.619,45.991,10239637,0
+DIS.US,D,20130115,000000,45.881,46.5,45.845,46.446,8029414,0
+DIS.US,D,20130116,000000,46.199,47.073,46.179,46.845,8108987,0
+DIS.US,D,20130117,000000,47.129,47.91,47.129,47.646,11145853,0
+DIS.US,D,20130118,000000,47.5,47.582,47.101,47.582,9341164,0
+DIS.US,D,20130122,000000,47.628,47.999,47.437,47.936,7298679,0
+DIS.US,D,20130123,000000,48.055,49.237,47.982,49.045,15227020,0
+DIS.US,D,20130124,000000,49.118,49.882,49.019,49.045,14968724,0
+DIS.US,D,20130125,000000,48.909,49.602,48.735,49.437,8735781,0
+DIS.US,D,20130128,000000,49.337,49.602,49.182,49.417,7847194,0
+DIS.US,D,20130129,000000,49.228,49.281,48.662,49.084,8565217,0
+DIS.US,D,20130130,000000,48.955,49.09,48.682,48.9,10803969,0
+DIS.US,D,20130131,000000,48.946,49.319,48.773,48.982,8071215,0
+DIS.US,D,20130201,000000,49.271,49.882,49.228,49.627,10509264,0
+DIS.US,D,20130204,000000,49.237,49.544,48.909,49,8489198,0
+DIS.US,D,20130205,000000,49.417,49.464,49.09,49.355,11231731,0
+DIS.US,D,20130206,000000,50.364,50.455,49.464,49.563,29520481,0
+DIS.US,D,20130207,000000,49.137,49.526,48.556,49.417,12896545,0
+DIS.US,D,20130208,000000,49.437,49.746,49.374,49.69,10542623,0
+DIS.US,D,20130211,000000,49.681,49.984,49.627,49.772,6994849,0
+DIS.US,D,20130212,000000,49.82,50.046,49.719,49.956,9633807,0
+DIS.US,D,20130213,000000,50.072,50.272,49.699,49.966,6271938,0
+DIS.US,D,20130214,000000,49.927,50.155,49.736,49.89,9421244,0
+DIS.US,D,20130215,000000,50.046,50.562,49.9,50.555,19561958,0
+DIS.US,D,20130219,000000,50.527,50.863,50.517,50.663,8558590,0
+DIS.US,D,20130220,000000,50.562,50.746,49.602,49.637,9307237,0
+DIS.US,D,20130221,000000,49.618,49.836,49.099,49.244,7482819,0
+DIS.US,D,20130222,000000,49.447,49.618,49.026,49.319,8365074,0
+DIS.US,D,20130225,000000,49.637,49.811,48.718,48.718,10814530,0
+DIS.US,D,20130226,000000,48.891,49.127,48.727,49,6862682,0
+DIS.US,D,20130227,000000,49,49.69,48.955,49.526,7969474,0
+DIS.US,D,20130228,000000,49.582,50.037,49.447,49.627,7267946,0
+DIS.US,D,20130301,000000,49.374,50.337,49.364,50.301,9145806,0
+DIS.US,D,20130304,000000,50.145,50.764,49.999,50.727,6993151,0
+DIS.US,D,20130305,000000,50.863,51.438,50.819,51.345,7776644,0
+DIS.US,D,20130306,000000,51.391,51.672,51.137,51.237,6129805,0
+DIS.US,D,20130307,000000,51.237,51.336,50.918,51.199,5296154,0
+DIS.US,D,20130308,000000,51.419,52.283,51.382,52.172,8974782,0
+DIS.US,D,20130311,000000,52.172,52.5,52.129,52.417,7871055,0
+DIS.US,D,20130312,000000,52.335,52.392,51.546,51.919,7875338,0
+DIS.US,D,20130313,000000,52.018,52.219,51.765,52.129,5730767,0
+DIS.US,D,20130314,000000,52.137,52.564,52.064,52.5,6507024,0
+DIS.US,D,20130315,000000,52.273,52.527,52.129,52.345,15176053,0
+DIS.US,D,20130318,000000,51.891,51.992,51.591,51.662,5639003,0
+DIS.US,D,20130319,000000,51.662,51.865,50.692,51.19,9772522,0
+DIS.US,D,20130320,000000,51.445,51.954,51.4,51.765,6620525,0
+DIS.US,D,20130321,000000,51.583,51.68,51.054,51.19,5686039,0
+DIS.US,D,20130322,000000,51.5,51.909,51.382,51.619,6050157,0
+DIS.US,D,20130325,000000,51.818,51.919,50.792,51.101,8669620,0
+DIS.US,D,20130326,000000,51.283,51.573,51.209,51.482,5143150,0
+DIS.US,D,20130327,000000,51.218,51.364,50.9,51.336,7031535,0
+DIS.US,D,20130328,000000,51.445,51.765,51.364,51.637,7376464,0
+DIS.US,D,20130401,000000,51.719,51.945,51.044,51.536,7400930,0
+DIS.US,D,20130402,000000,51.855,52.238,51.781,52.238,7232955,0
+DIS.US,D,20130403,000000,52.4,52.5,51.818,52.044,8913913,0
+DIS.US,D,20130404,000000,52.072,52.472,51.983,52.355,7055202,0
+DIS.US,D,20130405,000000,51.709,52.482,51.247,52.456,7746406,0
+DIS.US,D,20130408,000000,52.573,53.475,52.509,53.475,10775854,0
+DIS.US,D,20130409,000000,53.38,53.855,53.201,53.763,9751390,0
+DIS.US,D,20130410,000000,53.973,54.673,53.945,54.647,9282435,0
+DIS.US,D,20130411,000000,54.647,55.155,54.564,55.046,10168849,0
+DIS.US,D,20130412,000000,54.812,55.208,54.793,55.046,9387327,0
+DIS.US,D,20130415,000000,54.783,55.155,53.493,53.527,13230669,0
+DIS.US,D,20130416,000000,53.791,55.227,53.71,55.227,11340404,0
+DIS.US,D,20130417,000000,54.82,55.174,54.564,55.164,12684835,0
+DIS.US,D,20130418,000000,55.127,55.155,54.438,54.535,10123585,0
+DIS.US,D,20130419,000000,54.773,55.964,54.773,55.964,10437073,0
+DIS.US,D,20130422,000000,55.991,56.455,55.591,56.372,6938771,0
+DIS.US,D,20130423,000000,56.728,56.927,55.946,56.899,6887657,0
+DIS.US,D,20130424,000000,57.008,57.181,55.991,56.31,8069472,0
+DIS.US,D,20130425,000000,56.372,56.517,55.955,56.362,7352360,0
+DIS.US,D,20130426,000000,56.419,56.627,55.955,56.245,7742405,0
+DIS.US,D,20130429,000000,57.127,57.5,56.899,57.272,7927309,0
+DIS.US,D,20130430,000000,57.211,57.346,56.763,57.127,9382651,0
+DIS.US,D,20130501,000000,57.163,57.728,57.092,57.465,8215795,0
+DIS.US,D,20130502,000000,57.635,58.117,57.373,58.073,5774865,0
+DIS.US,D,20130503,000000,58.345,58.954,58.073,58.911,10117793,0
+DIS.US,D,20130506,000000,59.173,59.628,58.647,59.147,11267199,0
+DIS.US,D,20130507,000000,59.491,60.082,58.882,60.063,15964528,0
+DIS.US,D,20130508,000000,60,60,58.691,59.99,19586878,0
+DIS.US,D,20130509,000000,59.754,61.009,59.555,60.609,12457372,0
+DIS.US,D,20130510,000000,60.627,61.3,60.309,61.09,9519334,0
+DIS.US,D,20130513,000000,60.872,61.383,60.837,61.198,5714694,0
+DIS.US,D,20130514,000000,61.3,61.353,60.891,61.336,10644449,0
+DIS.US,D,20130515,000000,61.291,61.628,61.072,61.519,8718438,0
+DIS.US,D,20130516,000000,61.473,61.717,60.182,60.428,9320841,0
+DIS.US,D,20130517,000000,60.145,60.527,59.709,60.527,10077462,0
+DIS.US,D,20130520,000000,60.527,60.546,60.046,60.11,6482674,0
+DIS.US,D,20130521,000000,60.318,60.364,59.735,59.845,8094945,0
+DIS.US,D,20130522,000000,59.783,60.645,59.335,59.608,8958786,0
+DIS.US,D,20130523,000000,58.972,59.491,58.401,59.301,8289468,0
+DIS.US,D,20130524,000000,58.862,59.574,58.537,59.537,9730637,0
+DIS.US,D,20130528,000000,59.98,60.69,59.928,60.627,9107912,0
+DIS.US,D,20130529,000000,60.337,60.435,59.764,60.238,7649830,0
+DIS.US,D,20130530,000000,60.4,61.009,58.474,58.775,14359088,0
+DIS.US,D,20130531,000000,58.699,59.118,57.337,57.346,12410690,0
+DIS.US,D,20130603,000000,57.328,58.018,56.846,58.001,9577735,0
+DIS.US,D,20130604,000000,58.117,59.028,58.054,58.501,8962763,0
+DIS.US,D,20130605,000000,58.227,58.291,57.092,57.38,9782994,0
+DIS.US,D,20130606,000000,57.364,57.564,56.4,57.398,9532929,0
+DIS.US,D,20130607,000000,57.846,58.972,57.5,58.954,8372774,0
+DIS.US,D,20130610,000000,59.008,59.065,57.908,58.027,7403526,0
+DIS.US,D,20130611,000000,57.564,58.455,57.245,58.001,7100253,0
+DIS.US,D,20130612,000000,58.474,58.59,57.154,57.262,8429438,0
+DIS.US,D,20130613,000000,57.262,58.546,56.838,58.455,6143349,0
+DIS.US,D,20130614,000000,58.19,58.572,57.846,58.001,5843342,0
+DIS.US,D,20130617,000000,58.455,59.209,58.409,58.628,7430552,0
+DIS.US,D,20130618,000000,58.736,59.537,58.691,59.354,5758365,0
+DIS.US,D,20130619,000000,59.264,59.589,58.481,58.481,7558469,0
+DIS.US,D,20130620,000000,57.474,57.747,56.2,56.346,13489542,0
+DIS.US,D,20130621,000000,56.927,57.346,56.2,57.026,13081907,0
+DIS.US,D,20130624,000000,56.591,57.262,56.2,56.763,7143833,0
+DIS.US,D,20130625,000000,57.163,57.364,56.819,56.881,7456053,0
+DIS.US,D,20130626,000000,57.228,57.691,57.045,57.465,6294255,0
+DIS.US,D,20130627,000000,57.865,58.146,57.681,57.927,5365362,0
+DIS.US,D,20130628,000000,57.965,58.655,57.408,57.408,11623685,0
+DIS.US,D,20130701,000000,58.035,59.018,57.846,58.117,9043916,0
+DIS.US,D,20130702,000000,58.027,58.31,57.346,57.508,8461360,0
+DIS.US,D,20130703,000000,57.137,58.027,56.881,57.828,3687264,0
+DIS.US,D,20130705,000000,58.073,58.137,57.373,58.018,6212497,0
+DIS.US,D,20130708,000000,58.436,58.902,58.33,58.828,7347577,0
+DIS.US,D,20130709,000000,59.382,59.581,58.775,59.037,5012284,0
+DIS.US,D,20130710,000000,58.963,59.363,58.699,59.008,6338156,0
+DIS.US,D,20130711,000000,59.681,60.755,59.681,60.527,9163500,0
+DIS.US,D,20130712,000000,60.355,60.909,59.938,60.891,6481601,0
+DIS.US,D,20130715,000000,60.927,61.237,59.9,59.938,7103683,0
+DIS.US,D,20130716,000000,59.954,60.092,59.028,59.118,8218491,0
+DIS.US,D,20130717,000000,59.471,59.509,58.872,59.418,7531530,0
+DIS.US,D,20130718,000000,59.725,60.337,59.691,59.836,5459063,0
+DIS.US,D,20130719,000000,59.9,60.027,59.008,59.235,7944153,0
+DIS.US,D,20130722,000000,59.226,59.391,58.418,58.546,6571355,0
+DIS.US,D,20130723,000000,58.726,58.882,58.481,58.59,4987857,0
+DIS.US,D,20130724,000000,58.717,59.2,58.665,58.765,5860572,0
+DIS.US,D,20130725,000000,58.474,58.852,58.418,58.681,5948626,0
+DIS.US,D,20130726,000000,58.609,59.155,58.281,59.073,5445007,0
+DIS.US,D,20130729,000000,58.911,59.118,58.609,58.736,4186680,0
+DIS.US,D,20130730,000000,58.818,58.972,58.272,58.345,6831521,0
+DIS.US,D,20130731,000000,58.582,59.2,58.527,58.775,7870771,0
+DIS.US,D,20130801,000000,59.235,59.881,59.209,59.418,6972656,0
+DIS.US,D,20130802,000000,59.598,60.536,59.391,60.463,6708313,0
+DIS.US,D,20130805,000000,60.454,60.493,59.647,60.019,7993105,0
+DIS.US,D,20130806,000000,60.082,61.054,59.973,60.954,12695991,0
+DIS.US,D,20130807,000000,59.018,60.272,58.291,59.919,18668901,0
+DIS.US,D,20130808,000000,60.309,60.419,59.284,59.774,9709812,0
+DIS.US,D,20130809,000000,59.519,59.774,58.726,58.844,8740526,0
+DIS.US,D,20130812,000000,58.418,58.572,57.883,58.117,8805849,0
+DIS.US,D,20130813,000000,58.418,58.418,57.635,58.164,6627944,0
+DIS.US,D,20130814,000000,58.137,58.336,57.701,58.146,7055232,0
+DIS.US,D,20130815,000000,57.525,57.564,56.545,56.711,9917924,0
+DIS.US,D,20130816,000000,56.336,56.819,56.1,56.517,9062701,0
+DIS.US,D,20130819,000000,56.499,56.527,56.209,56.209,6225854,0
+DIS.US,D,20130820,000000,56.171,56.72,56.171,56.255,5711777,0
+DIS.US,D,20130821,000000,56.018,56.255,55.537,55.581,7905556,0
+DIS.US,D,20130822,000000,55.745,56.2,55.6,56.036,5832625,0
+DIS.US,D,20130823,000000,56.328,56.353,55.871,56.118,6061723,0
+DIS.US,D,20130826,000000,56.147,56.465,55.755,55.774,4957185,0
+DIS.US,D,20130827,000000,55.363,55.774,55.064,55.174,8507880,0
+DIS.US,D,20130828,000000,54.928,55.591,54.919,55.282,7879595,0
+DIS.US,D,20130829,000000,55.246,55.927,55.046,55.528,5935807,0
+DIS.US,D,20130830,000000,55.581,55.699,55.046,55.301,5944515,0
+DIS.US,D,20130903,000000,55.837,56.353,55.091,55.392,7718160,0
+DIS.US,D,20130904,000000,55.382,55.656,55.018,55.554,15418708,0
+DIS.US,D,20130905,000000,55.519,56,55.419,55.726,6992209,0
+DIS.US,D,20130906,000000,55.881,56.209,55.118,55.809,8051374,0
+DIS.US,D,20130909,000000,56,56.218,55.699,55.991,7948828,0
+DIS.US,D,20130910,000000,56.446,57.245,56.3,57.12,10911876,0
+DIS.US,D,20130911,000000,57.38,58.127,57.254,58.127,10391548,0
+DIS.US,D,20130912,000000,58.001,60.318,57.644,59.537,24670861,0
+DIS.US,D,20130913,000000,59.881,60.937,59.545,60.627,13992083,0
+DIS.US,D,20130916,000000,61.198,61.5,60.8,60.855,10704894,0
+DIS.US,D,20130917,000000,60.755,61.09,60.655,60.891,7098456,0
+DIS.US,D,20130918,000000,60.609,61.245,60.191,61.009,10852728,0
+DIS.US,D,20130919,000000,60.355,60.454,59.455,59.745,12990071,0
+DIS.US,D,20130920,000000,59.754,59.853,59.008,59.098,32009128,0
+DIS.US,D,20130923,000000,59.128,59.528,58.801,58.862,9120708,0
+DIS.US,D,20130924,000000,59.037,59.235,58.446,58.474,9086093,0
+DIS.US,D,20130925,000000,58.563,59.028,58.362,58.59,8009719,0
+DIS.US,D,20130926,000000,58.508,59.354,58.409,59.31,7668252,0
+DIS.US,D,20130927,000000,59.065,59.491,58.81,59.264,6144610,0
+DIS.US,D,20130930,000000,58.844,59.047,58.537,58.628,8209818,0
+DIS.US,D,20131001,000000,58.518,59.319,58.508,58.936,5372273,0
+DIS.US,D,20131002,000000,58.59,59.41,58.546,58.982,7951614,0
+DIS.US,D,20131003,000000,58.835,59.028,58.027,58.2,7990497,0
+DIS.US,D,20131004,000000,58.2,59.481,58.155,59.363,7200750,0
+DIS.US,D,20131007,000000,58.92,59.373,58.699,58.717,6425338,0
+DIS.US,D,20131008,000000,58.655,58.882,58.155,58.183,9509180,0
+DIS.US,D,20131009,000000,58.2,58.345,57.364,57.81,9621583,0
+DIS.US,D,20131010,000000,58.619,59.7,58.446,59.618,8444477,0
+DIS.US,D,20131011,000000,59.691,60.536,59.545,60.191,7408495,0
+DIS.US,D,20131014,000000,59.891,60.891,59.8,60.755,7107688,0
+DIS.US,D,20131015,000000,60.665,60.855,59.938,60.4,6537349,0
+DIS.US,D,20131016,000000,60.581,60.782,60.118,60.318,8503813,0
+DIS.US,D,20131017,000000,60.173,60.536,59.98,60.382,7647521,0
+DIS.US,D,20131018,000000,60.309,61.156,59.99,61.045,8345844,0
+DIS.US,D,20131021,000000,61.156,61.482,61.054,61.463,5330880,0
+DIS.US,D,20131022,000000,61.764,62.845,61.591,62.727,8646583,0
+DIS.US,D,20131023,000000,62.556,62.91,61.836,61.927,6450827,0
+DIS.US,D,20131024,000000,61.982,62.9,61.836,62.773,6649940,0
+DIS.US,D,20131025,000000,63.018,63.517,62.7,62.963,7276886,0
+DIS.US,D,20131028,000000,63.045,63.165,62.656,62.727,4916128,0
+DIS.US,D,20131029,000000,62.837,63.083,62.526,62.656,4895213,0
+DIS.US,D,20131030,000000,62.928,63,61.755,62.245,6407813,0
+DIS.US,D,20131031,000000,62.245,63,62.137,62.354,6276587,0
+DIS.US,D,20131101,000000,62.464,62.89,62.274,62.735,5509891,0
+DIS.US,D,20131104,000000,63.101,63.228,62.191,62.556,5269200,0
+DIS.US,D,20131105,000000,62.491,62.782,61.873,62.591,5664270,0
+DIS.US,D,20131106,000000,62.89,63.291,62.38,62.727,7160952,0
+DIS.US,D,20131107,000000,63.036,63.036,60.992,61.045,11537915,0
+DIS.US,D,20131108,000000,60.792,63.101,60.655,62.345,17801563,0
+DIS.US,D,20131111,000000,62.255,62.491,61.991,62.129,5449563,0
+DIS.US,D,20131112,000000,62.119,62.225,61.291,61.609,7245341,0
+DIS.US,D,20131113,000000,61.3,62.719,61.181,62.7,6250272,0
+DIS.US,D,20131114,000000,62.854,63.773,62.727,63.653,7979004,0
+DIS.US,D,20131115,000000,63.427,63.791,63.228,63.637,6803912,0
+DIS.US,D,20131118,000000,63.69,63.719,63.027,63.181,5401863,0
+DIS.US,D,20131119,000000,63.173,63.381,62.764,62.837,5281873,0
+DIS.US,D,20131120,000000,62.837,63.563,62.802,62.937,5201979,0
+DIS.US,D,20131121,000000,63.146,63.637,62.973,63.583,4955519,0
+DIS.US,D,20131122,000000,63.592,63.936,63.456,63.818,5134479,0
+DIS.US,D,20131125,000000,64.127,64.164,63.272,63.4,6413641,0
+DIS.US,D,20131126,000000,63.563,65.173,63.545,64.709,9735121,0
+DIS.US,D,20131127,000000,64.737,64.773,64.054,64.337,5990730,0
+DIS.US,D,20131129,000000,64.581,64.791,63.992,64.127,5281068,0
+DIS.US,D,20131202,000000,64.355,64.827,64.328,64.463,7452911,0
+DIS.US,D,20131203,000000,63.837,64.009,63.073,63.545,9135202,0
+DIS.US,D,20131204,000000,63.109,64.072,63.018,63.611,5372873,0
+DIS.US,D,20131205,000000,63.901,64.255,63.709,63.845,6146127,0
+DIS.US,D,20131206,000000,64.518,64.991,64.337,64.964,6096227,0
+DIS.US,D,20131209,000000,64.873,64.981,64.473,64.646,7124874,0
+DIS.US,D,20131210,000000,64.463,65.137,64.454,65.064,7823155,0
+DIS.US,D,20131211,000000,65.209,65.571,64.027,64.11,10470378,0
+DIS.US,D,20131212,000000,63.76,64.44,63.319,64.082,9514083,0
+DIS.US,D,20131213,000000,64.331,64.542,63.76,64.072,6285072,0
+DIS.US,D,20131216,000000,64.34,65.204,64.34,64.892,6793435,0
+DIS.US,D,20131217,000000,65.057,65.26,64.274,65.03,7422107,0
+DIS.US,D,20131218,000000,65.305,66.447,64.551,66.447,8661552,0
+DIS.US,D,20131219,000000,66.392,67.258,66.354,67.156,7354272,0
+DIS.US,D,20131220,000000,67.276,67.698,66.575,66.632,14063239,0
+DIS.US,D,20131223,000000,67.081,67.497,66.87,67.44,6114628,0
+DIS.US,D,20131224,000000,67.413,67.975,67.413,67.965,3133250,0
+DIS.US,D,20131226,000000,68.058,68.739,68.019,68.673,5020121,0
+DIS.US,D,20131227,000000,68.702,68.821,68.038,68.425,4177648,0
+DIS.US,D,20131230,000000,69.015,70.44,68.923,70.156,9321764,0
+DIS.US,D,20131231,000000,70.201,70.404,69.77,70.312,5098665,0
+DIS.US,D,20140102,000000,69.982,70.404,69.851,70.192,5663444,0
+DIS.US,D,20140103,000000,70.22,70.587,69.953,70.046,4412638,0
+DIS.US,D,20140106,000000,70.431,70.717,69.475,69.778,7406905,0
+DIS.US,D,20140107,000000,70.055,70.587,69.851,70.257,4901747,0
+DIS.US,D,20140108,000000,70.064,70.201,68.848,69.226,11859901,0
+DIS.US,D,20140109,000000,69.447,69.447,68.398,68.932,8777098,0
+DIS.US,D,20140110,000000,69.097,69.493,68.618,69.384,6796384,0
+DIS.US,D,20140113,000000,68.904,69.143,67.229,67.432,8962821,0
+DIS.US,D,20140114,000000,67.836,68.637,67.45,68.517,6529091,0
+DIS.US,D,20140115,000000,68.378,69.114,68.334,68.361,7931927,0
+DIS.US,D,20140116,000000,68.462,68.472,67.846,68.297,6093827,0
+DIS.US,D,20140117,000000,68.499,68.683,67.809,68.086,7267392,0
+DIS.US,D,20140121,000000,68.094,68.913,67.459,68.287,8201677,0
+DIS.US,D,20140122,000000,68.177,69.419,68.149,69.31,7389049,0
+DIS.US,D,20140123,000000,68.481,68.976,68.241,68.831,6824836,0
+DIS.US,D,20140124,000000,68.223,68.315,66.924,66.924,7973973,0
+DIS.US,D,20140127,000000,66.694,67.101,66.006,66.493,8057866,0
+DIS.US,D,20140128,000000,66.503,67.182,66.484,67.071,5986365,0
+DIS.US,D,20140129,000000,66.235,66.484,65.452,65.648,9354620,0
+DIS.US,D,20140130,000000,66.345,67.763,66.263,67.385,8204355,0
+DIS.US,D,20140131,000000,66.428,67.479,66.077,66.824,8421163,0
+DIS.US,D,20140203,000000,66.814,66.933,64.284,64.413,13001401,0
+DIS.US,D,20140204,000000,65.288,65.571,64.311,65.389,12516748,0
+DIS.US,D,20140205,000000,66.034,66.309,64.764,66.041,12630350,0
+DIS.US,D,20140206,000000,69.583,70.616,68.821,69.54,21538551,0
+DIS.US,D,20140207,000000,69.08,69.669,68.665,69.641,12523651,0
+DIS.US,D,20140210,000000,69.641,71.141,69.549,70.918,9546172,0
+DIS.US,D,20140211,000000,71.004,71.711,70.967,71.593,8895211,0
+DIS.US,D,20140212,000000,71.473,71.793,71.455,71.701,6877570,0
+DIS.US,D,20140213,000000,71.344,72.007,71.046,71.691,6471155,0
+DIS.US,D,20140214,000000,71.673,73.137,71.573,72.918,7608946,0
+DIS.US,D,20140218,000000,73.166,73.624,73.1,73.238,6672371,0
+DIS.US,D,20140219,000000,73.166,73.424,72.521,72.586,7632183,0
+DIS.US,D,20140220,000000,72.899,73.303,72.558,72.879,6246455,0
+DIS.US,D,20140221,000000,72.771,74.04,72.521,73.744,8967589,0
+DIS.US,D,20140224,000000,74.086,75.088,74.049,74.297,7209694,0
+DIS.US,D,20140225,000000,74.288,74.868,73.663,73.818,6590048,0
+DIS.US,D,20140226,000000,74.206,74.501,73.248,73.699,6276179,0
+DIS.US,D,20140227,000000,73.624,74.169,73.497,74.067,5345927,0
+DIS.US,D,20140228,000000,74.398,75.088,73.782,74.371,7640708,0
+DIS.US,D,20140303,000000,73.902,74.225,72.566,73.127,9182603,0
+DIS.US,D,20140304,000000,74.178,75.622,74.12,75.199,8715934,0
+DIS.US,D,20140305,000000,75.557,76.581,75.486,76.092,8377797,0
+DIS.US,D,20140306,000000,76.247,76.772,76.237,76.7,6274672,0
+DIS.US,D,20140307,000000,76.94,76.984,75.486,75.661,8125993,0
+DIS.US,D,20140310,000000,75.686,75.86,75.191,75.437,5662773,0
+DIS.US,D,20140311,000000,75.641,75.77,74.288,74.591,7795461,0
+DIS.US,D,20140312,000000,74.169,74.903,73.672,74.893,6930618,0
+DIS.US,D,20140313,000000,75.236,75.447,73.313,73.562,9312701,0
+DIS.US,D,20140314,000000,73.487,74.002,73.229,73.69,8426094,0
+DIS.US,D,20140317,000000,74.086,75.098,73.911,74.903,7912926,0
+DIS.US,D,20140318,000000,75.032,75.695,74.804,75.457,5863109,0
+DIS.US,D,20140319,000000,75.695,75.74,73.663,74.104,6957116,0
+DIS.US,D,20140320,000000,74.169,74.563,73.405,74.371,6485299,0
+DIS.US,D,20140321,000000,75.428,75.513,73.672,73.948,8520084,0
+DIS.US,D,20140324,000000,74.425,74.482,73.056,73.156,8305464,0
+DIS.US,D,20140325,000000,73.847,73.938,72.338,73.211,7273393,0
+DIS.US,D,20140326,000000,73.562,73.847,72.346,72.355,7336608,0
+DIS.US,D,20140327,000000,72.049,72.355,71.124,72.227,9990825,0
+DIS.US,D,20140328,000000,72.457,73.127,72.069,72.695,5738957,0
+DIS.US,D,20140331,000000,73.35,73.984,73.313,73.69,7441846,0
+DIS.US,D,20140401,000000,73.984,75.108,73.984,75.069,7123172,0
+DIS.US,D,20140402,000000,75.207,75.437,74.823,75.162,6599388,0
+DIS.US,D,20140403,000000,75.392,75.686,74.676,75.182,5356857,0
+DIS.US,D,20140404,000000,75.76,76.247,73.993,74.022,9664748,0
+DIS.US,D,20140407,000000,74.012,74.363,72.299,72.824,9780668,0
+DIS.US,D,20140408,000000,72.953,73.303,71.895,73.229,7698615,0
+DIS.US,D,20140409,000000,73.596,74.112,72.944,74.059,7611874,0
+DIS.US,D,20140410,000000,74.472,74.472,71.307,71.334,11037102,0
+DIS.US,D,20140411,000000,71.334,71.741,70.689,70.872,10003114,0
+DIS.US,D,20140414,000000,71.51,71.629,70.725,71.435,6481385,0
+DIS.US,D,20140415,000000,71.629,71.979,70.228,71.473,6959420,0
+DIS.US,D,20140416,000000,72.135,72.687,71.961,72.659,6476947,0
+DIS.US,D,20140417,000000,72.338,73.828,72.338,73.615,8288154,0
+DIS.US,D,20140421,000000,73.588,73.605,72.419,72.805,7693704,0
+DIS.US,D,20140422,000000,72.909,73.523,72.899,73.118,6384859,0
+DIS.US,D,20140423,000000,73.194,73.58,72.677,73.185,4508906,0
+DIS.US,D,20140424,000000,73.385,73.681,72.805,73.248,5036327,0
+DIS.US,D,20140425,000000,73.127,73.127,71.931,71.997,6730028,0
+DIS.US,D,20140428,000000,72.485,72.761,70.753,71.583,8174026,0
+DIS.US,D,20140429,000000,72.109,72.41,71.543,72.374,5007921,0
+DIS.US,D,20140430,000000,72.428,73.194,71.951,73.018,7113670,0
+DIS.US,D,20140501,000000,73.027,73.506,72.944,73.22,7048579,0
+DIS.US,D,20140502,000000,73.294,74.13,73.275,73.911,8257606,0
+DIS.US,D,20140505,000000,74.012,74.832,73.441,74.748,6160865,0
+DIS.US,D,20140506,000000,75.088,75.127,74.363,74.572,11614032,0
+DIS.US,D,20140507,000000,75.144,75.868,73.735,73.892,12938302,0
+DIS.US,D,20140508,000000,73.818,75.714,73.69,75.098,10059789,0
+DIS.US,D,20140509,000000,74.794,75.486,74.454,75.419,5841493,0
+DIS.US,D,20140512,000000,75.604,76.331,75.54,75.853,6198282,0
+DIS.US,D,20140513,000000,75.86,76.158,75.236,75.54,5731515,0
+DIS.US,D,20140514,000000,75.255,75.632,74.206,74.472,6727929,0
+DIS.US,D,20140515,000000,74.196,74.389,72.899,73.762,8354043,0
+DIS.US,D,20140516,000000,73.782,74.012,73.018,73.984,6327936,0
+DIS.US,D,20140519,000000,74.022,74.893,73.753,74.591,5322012,0
+DIS.US,D,20140520,000000,74.492,75.245,74.104,74.629,6544882,0
+DIS.US,D,20140521,000000,74.932,75.78,74.932,75.641,5146528,0
+DIS.US,D,20140522,000000,75.641,76.193,75.503,75.789,5054779,0
+DIS.US,D,20140523,000000,75.641,76.718,75.641,76.681,4977157,0
+DIS.US,D,20140527,000000,76.9,77.288,76.681,77.068,5647741,0
+DIS.US,D,20140528,000000,77.122,77.215,76.615,76.94,5054859,0
+DIS.US,D,20140529,000000,77.233,77.388,76.782,77.335,7086756,0
+DIS.US,D,20140530,000000,77.13,77.665,76.959,77.316,6901765,0
+DIS.US,D,20140602,000000,77.554,77.693,77.316,77.554,4274557,0
+DIS.US,D,20140603,000000,77.371,77.517,77.048,77.195,4934667,0
+DIS.US,D,20140604,000000,77.169,77.674,76.671,77.527,6302405,0
+DIS.US,D,20140605,000000,77.645,78.181,77.215,78.025,6471662,0
+DIS.US,D,20140606,000000,78.143,78.219,77.554,77.869,5761941,0
+DIS.US,D,20140609,000000,77.86,79.019,77.793,78.668,6158306,0
+DIS.US,D,20140610,000000,78.594,78.594,77.95,77.997,5033736,0
+DIS.US,D,20140611,000000,77.86,78.052,77.464,77.594,4673328,0
+DIS.US,D,20140612,000000,77.371,77.49,76.017,76.202,7863513,0
+DIS.US,D,20140613,000000,76.158,76.366,75.282,76.202,5119875,0
+DIS.US,D,20140616,000000,76.055,76.792,75.982,76.662,5629618,0
+DIS.US,D,20140617,000000,76.366,76.81,76.027,76.532,4928798,0
+DIS.US,D,20140618,000000,76.552,77.077,76.211,76.92,4929091,0
+DIS.US,D,20140619,000000,77.077,77.233,76.615,77.097,4701545,0
+DIS.US,D,20140620,000000,77.362,77.379,76.193,76.221,12032221,0
+DIS.US,D,20140623,000000,76.247,76.322,75.76,76.165,4288381,0
+DIS.US,D,20140624,000000,76.092,76.91,75.918,76.092,5495072,0
+DIS.US,D,20140625,000000,76.082,77.603,75.908,77.215,8583224,0
+DIS.US,D,20140626,000000,77.93,77.93,77.097,77.722,6980215,0
+DIS.US,D,20140627,000000,77.427,78.585,77.427,78.504,19484859,0
+DIS.US,D,20140630,000000,78.633,79.212,78.29,78.907,7603899,0
+DIS.US,D,20140701,000000,78.971,79.949,78.926,79.579,6093784,0
+DIS.US,D,20140702,000000,79.683,79.802,79.333,79.551,4824102,0
+DIS.US,D,20140703,000000,79.793,80.048,79.606,79.921,3488372,0
+DIS.US,D,20140707,000000,79.707,79.901,79.442,79.692,5321904,0
+DIS.US,D,20140708,000000,79.323,79.442,78.853,79.019,5143609,0
+DIS.US,D,20140709,000000,79.148,80.327,79.01,80.27,6863975,0
+DIS.US,D,20140710,000000,79.635,80.629,79.323,79.94,7877370,0
+DIS.US,D,20140711,000000,80.067,80.399,79.487,79.966,5450668,0
+DIS.US,D,20140714,000000,80.491,80.519,79.753,79.847,4364536,0
+DIS.US,D,20140715,000000,79.674,79.744,78.723,79.285,7613204,0
+DIS.US,D,20140716,000000,79.783,80.649,78.339,78.549,11603978,0
+DIS.US,D,20140717,000000,78.53,79.323,78.107,78.254,7482695,0
+DIS.US,D,20140718,000000,78.633,79.128,78.384,78.971,5127700,0
+DIS.US,D,20140721,000000,79.019,79.148,78.688,78.907,5216016,0
+DIS.US,D,20140722,000000,79.487,79.665,78.697,79.341,5415763,0
+DIS.US,D,20140723,000000,79.432,79.635,78.926,79.185,3966385,0
+DIS.US,D,20140724,000000,79.606,80.031,79.432,79.882,4535938,0
+DIS.US,D,20140725,000000,79.423,79.793,79.195,79.36,5070092,0
+DIS.US,D,20140728,000000,79.543,80.26,78.971,80.205,4940823,0
+DIS.US,D,20140729,000000,80.334,80.342,79.295,79.333,5953496,0
+DIS.US,D,20140730,000000,79.716,80.317,79.229,80.26,7931138,0
+DIS.US,D,20140731,000000,79.692,80.022,78.863,79.037,6891733,0
+DIS.US,D,20140801,000000,78.668,79.157,78.419,78.575,7344588,0
+DIS.US,D,20140804,000000,79.304,80.547,79.157,80.289,8976123,0
+DIS.US,D,20140805,000000,80.196,80.289,79.166,79.838,10156309,0
+DIS.US,D,20140806,000000,79.313,80.639,79.304,79.692,10638832,0
+DIS.US,D,20140807,000000,80.039,80.077,78.437,78.697,8600833,0
+DIS.US,D,20140808,000000,78.825,79.966,78.797,79.93,6935287,0
+DIS.US,D,20140811,000000,80.132,80.97,80.113,80.528,5490164,0
+DIS.US,D,20140812,000000,80.205,80.639,79.865,80.26,4900974,0
+DIS.US,D,20140813,000000,80.748,80.941,80.454,80.62,4925501,0
+DIS.US,D,20140814,000000,81.016,81.825,80.814,81.549,8929707,0
+DIS.US,D,20140815,000000,81.927,82.341,81.623,82.165,8922150,0
+DIS.US,D,20140818,000000,82.515,83.17,82.443,82.801,5407980,0
+DIS.US,D,20140819,000000,82.947,83.095,82.497,82.911,4508133,0
+DIS.US,D,20140820,000000,82.753,82.873,82.525,82.681,4206297,0
+DIS.US,D,20140821,000000,82.883,83.317,82.801,83.18,5127693,0
+DIS.US,D,20140822,000000,82.947,83.658,82.938,83.278,5173825,0
+DIS.US,D,20140825,000000,83.705,83.876,83.105,83.18,3819740,0
+DIS.US,D,20140826,000000,83.389,83.445,82.772,82.848,4474242,0
+DIS.US,D,20140827,000000,82.957,83.206,82.81,83.17,4062869,0
+DIS.US,D,20140828,000000,82.81,83.278,82.791,83.041,2898094,0
+DIS.US,D,20140829,000000,83.121,83.18,82.212,82.719,4541212,0
+DIS.US,D,20140902,000000,82.993,83.686,82.967,83.564,6086904,0
+DIS.US,D,20140903,000000,83.805,83.895,83.445,83.695,4002982,0
+DIS.US,D,20140904,000000,83.629,83.933,82.838,82.957,5931352,0
+DIS.US,D,20140905,000000,82.957,83.695,82.921,83.695,4995470,0
+DIS.US,D,20140908,000000,83.529,83.601,82.976,83.345,4706241,0
+DIS.US,D,20140909,000000,83.288,83.326,82.378,82.46,5212901,0
+DIS.US,D,20140910,000000,82.424,82.663,81.678,82.386,5518202,0
+DIS.US,D,20140911,000000,82.091,82.867,81.961,82.801,4457411,0
+DIS.US,D,20140912,000000,82.921,83.012,82.138,82.525,4225138,0
+DIS.US,D,20140915,000000,82.59,83.17,82.424,82.902,5335074,0
+DIS.US,D,20140916,000000,82.497,83.226,82.332,83.077,4708973,0
+DIS.US,D,20140917,000000,83.362,83.538,82.801,83.131,4408889,0
+DIS.US,D,20140918,000000,83.113,83.288,82.746,83.14,4719540,0
+DIS.US,D,20140919,000000,83.564,83.886,83.19,83.278,14541670,0
+DIS.US,D,20140922,000000,83.278,83.389,82.084,82.175,5436182,0
+DIS.US,D,20140923,000000,82.02,82.129,81.199,81.275,6687381,0
+DIS.US,D,20140924,000000,81.318,82.497,81.207,82.322,6096590,0
+DIS.US,D,20140925,000000,82.147,82.46,81.043,81.052,7694738,0
+DIS.US,D,20140926,000000,81.127,81.806,80.906,81.668,6297747,0
+DIS.US,D,20140929,000000,81.098,81.946,80.399,81.753,5640201,0
+DIS.US,D,20140930,000000,81.762,82.405,81.484,81.937,5250943,0
+DIS.US,D,20141001,000000,81.981,82.129,80.252,80.519,8162881,0
+DIS.US,D,20141002,000000,80.528,80.675,77.905,79.872,12007986,0
+DIS.US,D,20141003,000000,81.078,81.816,80.573,81.403,8206842,0
+DIS.US,D,20141006,000000,81.714,82.074,81.052,81.504,4402675,0
+DIS.US,D,20141007,000000,80.97,81.226,80.104,80.171,6763728,0
+DIS.US,D,20141008,000000,80.428,81.127,79.452,81.088,7614355,0
+DIS.US,D,20141009,000000,81.016,81.137,78.751,78.881,9482329,0
+DIS.US,D,20141010,000000,79.074,80.067,78.594,79.395,13772948,0
+DIS.US,D,20141013,000000,79.074,79.507,77.087,77.225,9821321,0
+DIS.US,D,20141014,000000,77.997,78.706,77.215,77.436,9352317,0
+DIS.US,D,20141015,000000,75.695,77.087,72.281,75.54,23734800,0
+DIS.US,D,20141016,000000,73.562,75.898,73.211,75.226,14360820,0
+DIS.US,D,20141017,000000,76.109,77.914,76.092,77.149,13458049,0
+DIS.US,D,20141020,000000,77.517,78.788,77.446,78.706,9025210,0
+DIS.US,D,20141021,000000,79.442,80.694,79.377,80.564,9962014,0
+DIS.US,D,20141022,000000,80.933,81.549,80.048,80.161,10120179,0
+DIS.US,D,20141023,000000,81.18,81.568,80.768,80.98,7872649,0
+DIS.US,D,20141024,000000,80.906,81.585,80.6,81.549,5364985,0
+DIS.US,D,20141027,000000,81.421,81.899,81.207,81.403,6133203,0
+DIS.US,D,20141028,000000,81.946,82.791,81.863,82.763,4948682,0
+DIS.US,D,20141029,000000,82.709,83.06,81.863,82.395,5913297,0
+DIS.US,D,20141030,000000,82.313,83.326,81.825,83.032,4830219,0
+DIS.US,D,20141031,000000,84.217,84.652,83.52,84.098,8119184,0
+DIS.US,D,20141103,000000,83.969,84.505,83.747,84.402,5919329,0
+DIS.US,D,20141104,000000,84.642,84.652,82.643,83.15,8613841,0
+DIS.US,D,20141105,000000,84.302,84.302,82.451,83.747,7628461,0
+DIS.US,D,20141106,000000,84.026,84.671,83.886,84.671,10780740,0
+DIS.US,D,20141107,000000,82.266,82.848,81.585,82.828,17575110,0
+DIS.US,D,20141110,000000,83.05,83.216,81.863,82.625,8857103,0
+DIS.US,D,20141111,000000,82.838,82.857,82.027,82.81,6406238,0
+DIS.US,D,20141112,000000,82.616,82.938,82.212,82.738,5716826,0
+DIS.US,D,20141113,000000,82.938,83.482,82.857,83.278,5539387,0
+DIS.US,D,20141114,000000,83.454,83.61,83.18,83.564,4650985,0
+DIS.US,D,20141117,000000,83.288,83.547,82.873,83.206,4507092,0
+DIS.US,D,20141118,000000,83.131,83.464,82.947,83.086,4852971,0
+DIS.US,D,20141119,000000,82.993,83.086,82.084,82.663,8377369,0
+DIS.US,D,20141120,000000,82.138,82.332,81.678,81.816,9348391,0
+DIS.US,D,20141121,000000,82.543,82.643,81.688,81.872,8022808,0
+DIS.US,D,20141124,000000,82.203,83.436,82.203,83.362,7066849,0
+DIS.US,D,20141125,000000,83.482,84.594,83.482,84.348,8045216,0
+DIS.US,D,20141126,000000,84.633,84.927,84.365,84.594,5006159,0
+DIS.US,D,20141128,000000,85.157,85.551,84.879,85.14,4186563,0
+DIS.US,D,20141201,000000,85.249,85.718,84.761,85.313,7295746,0
+DIS.US,D,20141202,000000,85.268,86.334,85.054,86.023,7241208,0
+DIS.US,D,20141203,000000,86.086,86.196,85.131,85.689,5967793,0
+DIS.US,D,20141204,000000,86.152,86.169,85.192,85.799,6572809,0
+DIS.US,D,20141205,000000,86.224,86.492,85.903,86.289,5678572,0
+DIS.US,D,20141208,000000,86.711,86.969,85.967,86.324,7260524,0
+DIS.US,D,20141209,000000,86.047,86.116,84.447,85.534,10344153,0
+DIS.US,D,20141210,000000,85.148,85.432,84.254,84.329,11241651,0
+DIS.US,D,20141211,000000,84.896,86.361,84.497,85.513,8827264,0
+DIS.US,D,20141212,000000,84.982,86.312,84.766,85.27,8466418,0
+DIS.US,D,20141215,000000,85.774,86.389,84.058,84.718,7238840,0
+DIS.US,D,20141216,000000,84.348,85.746,84.002,84.04,7000345,0
+DIS.US,D,20141217,000000,84.216,85.446,84.067,85.168,7392904,0
+DIS.US,D,20141218,000000,85.921,86.312,85.616,86.312,10071471,0
+DIS.US,D,20141219,000000,86.06,86.864,85.635,86.574,13774283,0
+DIS.US,D,20141222,000000,87.105,87.945,86.883,87.795,8022933,0
+DIS.US,D,20141223,000000,88.057,88.606,87.982,88.25,5778576,0
+DIS.US,D,20141224,000000,88.25,88.654,87.953,88,2324038,0
+DIS.US,D,20141226,000000,88.299,88.831,88.093,88.569,3371606,0
+DIS.US,D,20141229,000000,88.299,89.408,88.25,89.008,3845414,0
+DIS.US,D,20141230,000000,88.736,89.008,88.075,88.26,3744528,0
+DIS.US,D,20141231,000000,88.663,89.027,87.637,87.787,5146932,0
+DIS.US,D,20150102,000000,88.457,88.802,86.538,87.377,6293238,0
+DIS.US,D,20150105,000000,86.937,87.004,85.54,86.1,8357145,0
+DIS.US,D,20150106,000000,86.277,86.855,84.963,85.644,7298439,0
+DIS.US,D,20150107,000000,86.417,86.816,85.838,86.52,7070158,0
+DIS.US,D,20150108,000000,87.544,87.888,87.191,87.414,8131813,0
+DIS.US,D,20150109,000000,87.656,88.793,87.6,87.843,9250220,0
+DIS.US,D,20150112,000000,88.25,88.318,87.395,88.039,7066659,0
+DIS.US,D,20150113,000000,88.802,89.874,88.26,88.718,10047012,0
+DIS.US,D,20150114,000000,87.608,88.357,86.947,87.824,6984013,0
+DIS.US,D,20150115,000000,88.179,88.505,87.646,87.936,6074675,0
+DIS.US,D,20150116,000000,87.608,88.756,87.59,88.709,6562084,0
+DIS.US,D,20150120,000000,88.746,88.904,87.377,88.299,8520979,0
+DIS.US,D,20150121,000000,87.953,88.299,87.441,87.767,7927855,0
+DIS.US,D,20150122,000000,88.15,88.904,87.618,88.681,7525364,0
+DIS.US,D,20150123,000000,88.467,89.035,88.01,88.28,5004984,0
+DIS.US,D,20150126,000000,88.03,88.541,87.544,88.514,5844224,0
+DIS.US,D,20150127,000000,87.618,88.299,87.014,87.582,5783021,0
+DIS.US,D,20150128,000000,87.739,88.047,86.312,86.371,6485833,0
+DIS.US,D,20150129,000000,86.771,87.143,85.298,86.883,8240835,0
+DIS.US,D,20150130,000000,86.21,86.621,84.656,84.776,10955441,0
+DIS.US,D,20150202,000000,85.093,85.792,83.937,85.678,10075453,0
+DIS.US,D,20150203,000000,86.147,87.712,85.921,87.704,13175177,0
+DIS.US,D,20150204,000000,92.634,95,92.102,94.39,35019351,0
+DIS.US,D,20150205,000000,93.91,95.858,93.678,95.667,15116743,0
+DIS.US,D,20150206,000000,95.695,95.992,94.744,95.077,9157752,0
+DIS.US,D,20150209,000000,94.877,95.533,94.553,94.822,5860409,0
+DIS.US,D,20150210,000000,95.02,95.239,94.298,94.982,6140228,0
+DIS.US,D,20150211,000000,94.936,95.077,94.204,94.936,6296179,0
+DIS.US,D,20150212,000000,95.21,96.783,94.792,96.532,7314015,0
+DIS.US,D,20150213,000000,96.667,97.319,96.397,97.095,5553070,0
+DIS.US,D,20150217,000000,97.153,97.358,96.524,97.046,5106402,0
+DIS.US,D,20150218,000000,96.369,97.25,96.369,96.793,4034434,0
+DIS.US,D,20150219,000000,96.929,97.008,96.504,96.823,5465734,0
+DIS.US,D,20150220,000000,96.725,97.561,95.752,97.455,5575947,0
+DIS.US,D,20150223,000000,97.63,98.071,97.349,97.856,5993835,0
+DIS.US,D,20150224,000000,97.445,97.904,97.269,97.542,4398761,0
+DIS.US,D,20150225,000000,97.552,98.773,97.542,98.397,7024838,0
+DIS.US,D,20150226,000000,98.328,98.526,97.065,97.465,5417248,0
+DIS.US,D,20150227,000000,97.542,97.984,96.891,97.008,4465177,0
+DIS.US,D,20150302,000000,97.269,98.773,97.269,98.704,6046585,0
+DIS.US,D,20150303,000000,98.486,99.385,98.052,99.126,5012697,0
+DIS.US,D,20150304,000000,98.674,98.783,97.65,98.397,5335653,0
+DIS.US,D,20150305,000000,98.368,98.625,97.738,97.885,4243181,0
+DIS.US,D,20150306,000000,97.542,97.866,96.445,96.754,6120298,0
+DIS.US,D,20150309,000000,97.046,98.248,96.754,98.101,5223959,0
+DIS.US,D,20150310,000000,97.192,97.269,96.088,96.088,6944749,0
+DIS.US,D,20150311,000000,96.465,96.929,95.888,95.906,5184260,0
+DIS.US,D,20150312,000000,96.773,100.03,96.744,99.057,11513247,0
+DIS.US,D,20150313,000000,99.99,99.99,98.348,99.206,8609534,0
+DIS.US,D,20150316,000000,99.57,100.41,98.832,100.07,6874578,0
+DIS.US,D,20150317,000000,99.73,99.93,98.927,99.69,4817635,0
+DIS.US,D,20150318,000000,99.63,101.04,98.546,100.63,5923198,0
+DIS.US,D,20150319,000000,100.51,101.1,99.86,100.07,5241877,0
+DIS.US,D,20150320,000000,100.51,101.53,100.19,101.05,9345359,0
+DIS.US,D,20150323,000000,101.22,101.44,100.7,100.86,6080384,0
+DIS.US,D,20150324,000000,100.4,100.71,99.8,99.83,4821282,0
+DIS.US,D,20150325,000000,100.14,100.15,97.866,97.866,7472746,0
+DIS.US,D,20150326,000000,97.377,98.635,97.027,98.081,6347333,0
+DIS.US,D,20150327,000000,98.042,99.206,97.748,98.309,5719232,0
+DIS.US,D,20150330,000000,98.842,99.67,98.832,98.901,4111314,0
+DIS.US,D,20150331,000000,98.297,99.096,97.757,97.757,6117518,0
+DIS.US,D,20150401,000000,98.248,98.783,97.173,98.267,6563319,0
+DIS.US,D,20150402,000000,98.318,99.017,97.728,98.783,3917970,0
+DIS.US,D,20150406,000000,98.15,99.325,97.894,98.457,4457232,0
+DIS.US,D,20150407,000000,98.783,99.176,98.228,98.258,5037003,0
+DIS.US,D,20150408,000000,98.071,99.424,98.003,99.126,4589313,0
+DIS.US,D,20150409,000000,99.265,99.73,98.694,99.5,4210685,0
+DIS.US,D,20150410,000000,99.464,99.82,99.176,99.68,3488575,0
+DIS.US,D,20150413,000000,99.79,100.57,99.226,99.265,4507874,0
+DIS.US,D,20150414,000000,99.265,100.01,98.892,99.394,5782321,0
+DIS.US,D,20150415,000000,99.65,100.12,99.59,99.71,4622034,0
+DIS.US,D,20150416,000000,100.16,100.94,99.63,100.75,6844433,0
+DIS.US,D,20150417,000000,100.27,100.48,98.822,99.424,10368305,0
+DIS.US,D,20150420,000000,100.57,101.12,100.02,100.86,8684611,0
+DIS.US,D,20150421,000000,101.52,101.58,100.27,100.36,4913650,0
+DIS.US,D,20150422,000000,100.68,100.89,99.7,100.61,4355989,0
+DIS.US,D,20150423,000000,100.67,102.43,100.3,101.59,6420186,0
+DIS.US,D,20150424,000000,102.11,102.97,101.78,102.09,6819154,0
+DIS.US,D,20150427,000000,103.91,104.06,102.58,102.66,9097508,0
+DIS.US,D,20150428,000000,103.13,103.6,101.48,102.45,7858789,0
+DIS.US,D,20150429,000000,102.21,102.87,101.84,102.35,6464176,0
+DIS.US,D,20150430,000000,102.23,102.68,100.36,101.32,8337005,0
+DIS.US,D,20150501,000000,102.48,103.14,101.84,103.01,6657737,0
+DIS.US,D,20150504,000000,103.9,103.95,102.99,103.49,8118123,0
+DIS.US,D,20150505,000000,105.57,105.59,103.05,103.28,15685717,0
+DIS.US,D,20150506,000000,103.97,104.34,101.81,102.27,9624263,0
+DIS.US,D,20150507,000000,102.15,102.32,101.32,101.84,8894965,0
+DIS.US,D,20150508,000000,102.87,103.17,102.13,102.62,6717285,0
+DIS.US,D,20150511,000000,102.65,102.65,101.11,101.22,7219315,0
+DIS.US,D,20150512,000000,100.92,102.21,100.35,101.82,6807883,0
+DIS.US,D,20150513,000000,102.25,102.4,101.38,101.78,4443451,0
+DIS.US,D,20150514,000000,102.24,102.52,101.6,102.46,5002073,0
+DIS.US,D,20150515,000000,102.61,103.16,102.23,102.79,6278926,0
+DIS.US,D,20150518,000000,102.96,103.21,102.53,102.82,5224063,0
+DIS.US,D,20150519,000000,103.08,103.45,102.96,103.05,4881518,0
+DIS.US,D,20150520,000000,103.25,103.28,102.53,102.69,4713958,0
+DIS.US,D,20150521,000000,102.55,103.11,102.43,102.88,5236514,0
+DIS.US,D,20150522,000000,102.79,103.36,102.63,102.75,4578905,0
+DIS.US,D,20150526,000000,102.67,103.32,101.36,102,6405887,0
+DIS.US,D,20150527,000000,102.29,103.09,101.87,102.86,4274725,0
+DIS.US,D,20150528,000000,102.69,103.03,102.15,103.02,3639182,0
+DIS.US,D,20150529,000000,102.78,103.01,101.97,102.86,5648845,0
+DIS.US,D,20150601,000000,103.9,104.17,103.04,103.42,7273307,0
+DIS.US,D,20150602,000000,103.38,103.7,102.53,103.22,4747605,0
+DIS.US,D,20150603,000000,103.73,104.22,102.99,103.62,4839308,0
+DIS.US,D,20150604,000000,103.41,103.7,102.52,102.79,6167399,0
+DIS.US,D,20150605,000000,102.79,103.24,102.34,102.79,4638881,0
+DIS.US,D,20150608,000000,102.54,102.73,101.8,101.86,6510742,0
+DIS.US,D,20150609,000000,101.92,101.97,100.33,101.14,8274127,0
+DIS.US,D,20150610,000000,101.49,102.74,101.33,102.52,5502672,0
+DIS.US,D,20150611,000000,102.53,103.42,102.53,103.1,5403628,0
+DIS.US,D,20150612,000000,102.7,103.02,102.1,102.48,4302085,0
+DIS.US,D,20150615,000000,101.84,102.9,101.52,102.68,6161071,0
+DIS.US,D,20150616,000000,102.84,103.74,102.43,103.52,4129020,0
+DIS.US,D,20150617,000000,103.65,104.32,103.35,103.91,5077394,0
+DIS.US,D,20150618,000000,104.23,105.82,103.99,105.52,7435303,0
+DIS.US,D,20150619,000000,105.15,105.76,104.76,104.98,10287083,0
+DIS.US,D,20150622,000000,105.69,106.7,105.57,105.8,6336927,0
+DIS.US,D,20150623,000000,106.19,106.73,105.99,106.64,6440970,0
+DIS.US,D,20150624,000000,106.54,106.76,105.98,106.03,6047231,0
+DIS.US,D,20150625,000000,106.82,107.45,106.62,106.68,6666643,0
+DIS.US,D,20150626,000000,107.15,107.35,106.64,107.17,10203180,0
+DIS.US,D,20150629,000000,106.4,107.36,105.31,105.36,8173916,0
+DIS.US,D,20150630,000000,106.19,107.04,105.82,106.38,7453481,0
+DIS.US,D,20150701,000000,107.76,108.04,107.18,107.93,5798062,0
+DIS.US,D,20150702,000000,108.18,108.42,107.29,107.78,5919882,0
+DIS.US,D,20150706,000000,107.31,108.61,107.11,108.45,6272869,0
+DIS.US,D,20150707,000000,109.2,109.86,107.67,109.77,8917854,0
+DIS.US,D,20150708,000000,109.22,109.38,107.92,107.98,9008740,0
+DIS.US,D,20150709,000000,109.52,109.88,108.28,108.35,7485112,0
+DIS.US,D,20150710,000000,109.72,110.08,108.42,109.16,7489273,0
+DIS.US,D,20150713,000000,110.38,110.91,109.92,110.66,8102115,0
+DIS.US,D,20150714,000000,110.64,110.75,110.34,110.48,5399482,0
+DIS.US,D,20150715,000000,110.65,111.46,110.48,110.9,5168164,0
+DIS.US,D,20150716,000000,111.56,111.69,111.12,111.61,6723674,0
+DIS.US,D,20150717,000000,111.29,111.46,110.64,111.43,5450943,0
+DIS.US,D,20150720,000000,111.82,112.41,111.45,112.1,7414816,0
+DIS.US,D,20150721,000000,112.27,112.31,111.4,111.84,5104467,0
+DIS.US,D,20150722,000000,111.84,112.21,111.49,111.85,5028620,0
+DIS.US,D,20150723,000000,111.75,112.18,111.15,111.37,3570490,0
+DIS.US,D,20150724,000000,112.02,112.31,111.16,111.47,4609176,0
+DIS.US,D,20150727,000000,111.21,111.37,110.41,110.86,5524869,0
+DIS.US,D,20150728,000000,111.25,111.46,110.5,111.05,6877605,0
+DIS.US,D,20150729,000000,111.42,112.37,111,112.35,6489501,0
+DIS.US,D,20150730,000000,112.22,112.81,111.56,112.53,4725665,0
+DIS.US,D,20150731,000000,112.61,113.16,112.12,112.5,6152112,0
+DIS.US,D,20150803,000000,113.31,114.11,112.66,113.54,8983278,0
+DIS.US,D,20150804,000000,113.91,114.44,113.06,114.07,13466867,0
+DIS.US,D,20150805,000000,103.89,106.81,102.65,103.62,65083087,0
+DIS.US,D,20150806,000000,103.5,103.5,97.719,101.77,60981704,0
+DIS.US,D,20150807,000000,101.94,102.69,100.93,102.52,16845452,0
+DIS.US,D,20150810,000000,103.11,104.05,102.87,104.05,12392339,0
+DIS.US,D,20150811,000000,103.44,103.58,101.2,101.25,14478834,0
+DIS.US,D,20150812,000000,100.31,100.72,98.901,100.3,18156477,0
+DIS.US,D,20150813,000000,100.51,101.73,100.07,100.8,10405426,0
+DIS.US,D,20150814,000000,100.88,100.94,99.86,100.46,7578560,0
+DIS.US,D,20150817,000000,100.59,102.45,100.15,102.23,8484865,0
+DIS.US,D,20150818,000000,101.27,101.47,100.11,100.25,12823837,0
+DIS.US,D,20150819,000000,99.92,101,99.156,99.79,10117405,0
+DIS.US,D,20150820,000000,97.817,98.437,93.518,93.761,36963881,0
+DIS.US,D,20150821,000000,91.399,94.335,90.566,92.657,32936291,0
+DIS.US,D,20150824,000000,87.539,93.743,84.369,89.395,32162888,0
+DIS.US,D,20150825,000000,93.491,93.827,89.73,89.89,20352791,0
+DIS.US,D,20150826,000000,92.516,93.265,90.237,93.022,14673991,0
+DIS.US,D,20150827,000000,95,96.205,93.537,95.781,18702329,0
+DIS.US,D,20150828,000000,95.8,96.872,95.436,96.078,11739706,0
+DIS.US,D,20150831,000000,95.906,96.059,94.602,95.504,9086718,0
+DIS.US,D,20150901,000000,93.096,94.992,92.955,93.284,15161066,0
+DIS.US,D,20150902,000000,94.611,95.561,93.322,95.513,12958885,0
+DIS.US,D,20150903,000000,95.809,96.58,95.105,95.608,9550752,0
+DIS.US,D,20150904,000000,94.649,95.445,94.081,94.659,9828638,0
+DIS.US,D,20150908,000000,96.504,97.63,96.117,97.504,9143579,0
+DIS.US,D,20150909,000000,98.189,98.388,95.312,95.533,10216719,0
+DIS.US,D,20150910,000000,95.474,96.754,94.982,96.185,9628424,0
+DIS.US,D,20150911,000000,95.953,97.954,95.809,97.934,10165728,0
+DIS.US,D,20150914,000000,98.101,98.338,96.542,97.329,7424308,0
+DIS.US,D,20150915,000000,96.783,97.319,95.455,96.959,9783515,0
+DIS.US,D,20150916,000000,96.853,97.552,96.32,97.465,6944169,0
+DIS.US,D,20150917,000000,97.679,99.325,97.269,97.679,8312727,0
+DIS.US,D,20150918,000000,96.734,97.689,95.992,96.397,14464377,0
+DIS.US,D,20150921,000000,97.202,97.339,96.059,96.939,7629657,0
+DIS.US,D,20150922,000000,95.791,96.32,95.123,96.088,8885958,0
+DIS.US,D,20150923,000000,96.042,96.215,95.03,95.21,6206296,0
+DIS.US,D,20150924,000000,94.689,94.982,93.031,94.326,11418505,0
+DIS.US,D,20150925,000000,95.153,95.427,93.35,94.023,7658992,0
+DIS.US,D,20150928,000000,93.65,94.109,92.149,92.328,8787625,0
+DIS.US,D,20150929,000000,92.348,93.801,91.651,93.2,10098739,0
+DIS.US,D,20150930,000000,94.476,96.032,94.213,95.809,9803251,0
+DIS.US,D,20151001,000000,96.524,96.998,94.763,96.252,8004512,0
+DIS.US,D,20151002,000000,94.877,96.56,93.631,96.551,9713324,0
+DIS.US,D,20151005,000000,97.222,97.679,96.195,97.358,7621443,0
+DIS.US,D,20151006,000000,97.67,97.964,96.744,97.289,6038397,0
+DIS.US,D,20151007,000000,97.944,98.042,96.242,96.919,7476025,0
+DIS.US,D,20151008,000000,96.734,98.328,96.282,98.061,7999497,0
+DIS.US,D,20151009,000000,98.526,99.404,98.121,98.947,7831164,0
+DIS.US,D,20151012,000000,99.285,100.02,99.007,99.7,5524650,0
+DIS.US,D,20151013,000000,99.126,100.67,98.724,99.93,8899401,0
+DIS.US,D,20151014,000000,99.84,100.16,98.654,99.116,5934925,0
+DIS.US,D,20151015,000000,99.84,101.25,99.61,101.14,7188879,0
+DIS.US,D,20151016,000000,101.49,101.72,100.74,101.46,6303163,0
+DIS.US,D,20151019,000000,101.47,103.09,101.19,102.62,8535961,0
+DIS.US,D,20151020,000000,102.68,103.62,102.56,102.97,10320111,0
+DIS.US,D,20151021,000000,103.76,104.57,103.12,103.2,9367485,0
+DIS.US,D,20151022,000000,103.76,106.26,103.49,106.17,10698247,0
+DIS.US,D,20151023,000000,107.05,107.05,104.86,106.01,8457556,0
+DIS.US,D,20151026,000000,105.99,106.48,105.11,106.42,6111897,0
+DIS.US,D,20151027,000000,106.21,107.11,106.17,106.66,6248440,0
+DIS.US,D,20151028,000000,106.83,107.3,105.79,107.18,6883470,0
+DIS.US,D,20151029,000000,107.18,108.18,107.04,107.85,6533898,0
+DIS.US,D,20151030,000000,107.81,108.03,106.57,106.63,9069012,0
+DIS.US,D,20151102,000000,107.33,108.1,106.87,107.85,7413005,0
+DIS.US,D,20151103,000000,107.78,109.13,107.38,108.3,7608037,0
+DIS.US,D,20151104,000000,109.34,109.52,103.87,106.17,22120473,0
+DIS.US,D,20151105,000000,106.18,106.79,104.61,105.93,15834394,0
+DIS.US,D,20151106,000000,107.44,109.44,107.41,108.42,17924782,0
+DIS.US,D,20151109,000000,108.65,109.42,107.97,109.15,9939207,0
+DIS.US,D,20151110,000000,108.9,110.16,108.28,110.07,8790487,0
+DIS.US,D,20151111,000000,110.19,110.22,109.15,109.24,6807519,0
+DIS.US,D,20151112,000000,108.35,109.66,107.81,108.94,7704970,0
+DIS.US,D,20151113,000000,108.67,109.15,107.22,107.66,8617138,0
+DIS.US,D,20151116,000000,106.37,108.82,106.25,108.67,6155207,0
+DIS.US,D,20151117,000000,108.85,110.19,108.28,108.87,6863842,0
+DIS.US,D,20151118,000000,108.95,110.88,108.79,110.75,7194746,0
+DIS.US,D,20151119,000000,110.76,111.7,110.28,111.28,6508084,0
+DIS.US,D,20151120,000000,111.65,112.72,111.46,112.57,11543959,0
+DIS.US,D,20151123,000000,112.77,113.1,111.56,111.94,7452685,0
+DIS.US,D,20151124,000000,110.53,111.15,109.95,110.57,9767513,0
+DIS.US,D,20151125,000000,110.89,111.86,110.76,111.24,5068624,0
+DIS.US,D,20151127,000000,108.74,109.22,106.6,107.93,15907252,0
+DIS.US,D,20151130,000000,108.32,108.34,106.23,106.37,17665562,0
+DIS.US,D,20151201,000000,106.99,108.23,106.56,108.18,9489886,0
+DIS.US,D,20151202,000000,108.18,108.24,106.71,106.86,8307203,0
+DIS.US,D,20151203,000000,107.01,107.49,104.46,104.9,11143395,0
+DIS.US,D,20151204,000000,105.69,107.15,105.49,107.08,9356605,0
+DIS.US,D,20151207,000000,107.4,107.4,105.6,106.71,7188238,0
+DIS.US,D,20151208,000000,106.26,106.35,105.36,105.44,7979827,0
+DIS.US,D,20151209,000000,105.35,105.99,103.67,104.49,9654654,0
+DIS.US,D,20151210,000000,104.87,105.27,103.94,104.49,7451535,0
+DIS.US,D,20151211,000000,103.7,103.74,101.53,101.93,13074345,0
+DIS.US,D,20151214,000000,102.53,103.66,102.15,103.16,10277438,0
+DIS.US,D,20151215,000000,105.71,106.93,105.27,105.81,14162591,0
+DIS.US,D,20151216,000000,108.2,108.26,105.48,107.36,13042121,0
+DIS.US,D,20151217,000000,107.67,108,105.65,105.68,9937006,0
+DIS.US,D,20151218,000000,105.68,106.08,101.27,101.63,30078017,0
+DIS.US,D,20151221,000000,102.65,103.87,99.375,100.56,24216720,0
+DIS.US,D,20151222,000000,100.95,101.14,99.85,100.7,9161935,0
+DIS.US,D,20151223,000000,101.15,101.18,98.407,99.59,13114621,0
+DIS.US,D,20151224,000000,99.245,100.61,99.116,99.88,4617335,0
+DIS.US,D,20151228,000000,100.48,102.08,100.32,101.19,9634546,0
+DIS.US,D,20151229,000000,101.79,101.93,100.43,101.02,9122806,0
+DIS.US,D,20151230,000000,100.85,101.15,100.24,100.32,5210184,0
+DIS.US,D,20151231,000000,100.13,100.3,99.116,99.136,7068535,0
+DIS.US,D,20160104,000000,97.299,97.571,95.982,97.163,13268791,0
+DIS.US,D,20160105,000000,96.862,96.862,94.24,95.192,17151256,0
+DIS.US,D,20160106,000000,93.758,95.723,93.74,94.689,14765921,0
+DIS.US,D,20160107,000000,93.363,95.618,92.947,93.872,15438913,0
+DIS.US,D,20160108,000000,94.936,95.21,93.4,93.636,11327904,0
+DIS.US,D,20160111,000000,94.543,94.773,92.977,94.268,10155654,0
+DIS.US,D,20160112,000000,95.257,96.097,94.669,95.723,9388824,0
+DIS.US,D,20160113,000000,96.127,96.127,92.569,92.91,12250147,0
+DIS.US,D,20160114,000000,93.07,94.258,91.694,93.504,11794615,0
+DIS.US,D,20160115,000000,90.212,91.4,88.175,88.589,23595934,0
+DIS.US,D,20160119,000000,89.628,89.693,87.768,88.656,14083201,0
+DIS.US,D,20160120,000000,86.966,88.345,85.306,87.307,17916714,0
+DIS.US,D,20160121,000000,87.617,89.495,87.079,88.703,12784387,0
+DIS.US,D,20160122,000000,90.523,91.908,90.146,91.418,13016068,0
+DIS.US,D,20160125,000000,90.968,91.214,89.74,89.9,8276113,0
+DIS.US,D,20160126,000000,90.089,90.973,89.712,90.826,7320746,0
+DIS.US,D,20160127,000000,90.863,91.164,88.56,88.986,6699862,0
+DIS.US,D,20160128,000000,89.815,89.815,87.146,88.239,7731765,0
+DIS.US,D,20160129,000000,88.882,90.4,88.335,90.4,8672792,0
+DIS.US,D,20160201,000000,89.702,90.297,89.344,89.769,7428018,0
+DIS.US,D,20160202,000000,88.684,88.845,87.614,87.854,7669221,0
+DIS.US,D,20160203,000000,88.778,90.014,87.193,89.76,11529153,0
+DIS.US,D,20160204,000000,89.505,91.258,89.25,90.033,8843823,0
+DIS.US,D,20160205,000000,89.93,89.995,88.185,88.589,9426239,0
+DIS.US,D,20160208,000000,87.325,87.704,84.447,86.911,14570839,0
+DIS.US,D,20160209,000000,85.051,87.929,84.004,87.098,19964276,0
+DIS.US,D,20160210,000000,83.023,84.938,81.372,83.826,34572541,0
+DIS.US,D,20160211,000000,82.08,85.91,82.041,85.202,18565337,0
+DIS.US,D,20160212,000000,86.344,86.41,84.542,85.996,11418346,0
+DIS.US,D,20160216,000000,87.24,88.034,86.598,87.656,9580864,0
+DIS.US,D,20160217,000000,88.372,90.985,88.268,90.099,13348739,0
+DIS.US,D,20160218,000000,90.891,90.995,89.108,89.788,9289957,0
+DIS.US,D,20160219,000000,89.844,90.307,89.212,89.638,7228372,0
+DIS.US,D,20160222,000000,90.787,91.514,90.439,90.919,7398079,0
+DIS.US,D,20160223,000000,91.042,91.345,89.769,89.985,6615440,0
+DIS.US,D,20160224,000000,89.296,90.334,87.957,90.033,7356874,0
+DIS.US,D,20160225,000000,90.494,90.523,89.015,90.24,4823150,0
+DIS.US,D,20160226,000000,90.297,90.777,89.891,89.92,5591954,0
+DIS.US,D,20160229,000000,89.92,90.845,89.844,90.118,9245864,0
+DIS.US,D,20160301,000000,90.476,92.138,90.127,92.129,7561006,0
+DIS.US,D,20160302,000000,92.146,92.296,90.958,91.514,6880949,0
+DIS.US,D,20160303,000000,92.26,93.25,91.409,93.231,9069399,0
+DIS.US,D,20160304,000000,93.4,93.6,92.365,92.91,7136449,0
+DIS.US,D,20160307,000000,92.996,94.071,92.91,93.768,7634689,0
+DIS.US,D,20160308,000000,93.336,93.382,92.079,92.287,6594395,0
+DIS.US,D,20160309,000000,92.457,92.684,91.335,92.138,7430485,0
+DIS.US,D,20160310,000000,92.4,92.855,90.449,91.551,5780371,0
+DIS.US,D,20160311,000000,92.051,92.787,92.023,92.4,5941012,0
+DIS.US,D,20160314,000000,92.4,93.608,92.305,93.221,6544491,0
+DIS.US,D,20160315,000000,92.477,92.769,91.883,92.684,6298571,0
+DIS.US,D,20160316,000000,92.609,93.477,91.957,92.873,6442336,0
+DIS.US,D,20160317,000000,92.721,94.258,92.721,93.968,6766998,0
+DIS.US,D,20160318,000000,94.326,94.485,93.363,93.59,10816318,0
+DIS.US,D,20160321,000000,93.326,93.513,92.174,92.891,7493946,0
+DIS.US,D,20160322,000000,92.069,92.759,91.928,92.059,6863606,0
+DIS.US,D,20160323,000000,92.193,92.31,91.277,91.355,5848040,0
+DIS.US,D,20160324,000000,91.091,91.977,90.854,91.722,5910104,0
+DIS.US,D,20160328,000000,91.987,92.891,91.937,92.542,5627179,0
+DIS.US,D,20160329,000000,92.457,92.806,91.857,92.609,5463160,0
+DIS.US,D,20160330,000000,93.307,93.486,92.784,93.316,5988569,0
+DIS.US,D,20160331,000000,93.41,94.698,93.41,93.694,7460327,0
+DIS.US,D,20160401,000000,93.212,93.721,93.006,93.468,6228674,0
+DIS.US,D,20160404,000000,93.684,93.817,93.006,93.099,5577934,0
+DIS.US,D,20160405,000000,91.374,92.089,90.714,91.514,11466224,0
+DIS.US,D,20160406,000000,91.477,92.109,91.355,91.967,7351981,0
+DIS.US,D,20160407,000000,91.619,91.908,90.494,90.722,7974362,0
+DIS.US,D,20160408,000000,91.164,91.364,90.381,90.968,7391357,0
+DIS.US,D,20160411,000000,91.448,92.119,90.754,90.826,6256206,0
+DIS.US,D,20160412,000000,90.836,92.015,90.636,91.845,6641684,0
+DIS.US,D,20160413,000000,92.487,94.165,92.419,93.854,8431353,0
+DIS.US,D,20160414,000000,94.145,94.218,92.702,93.051,7049413,0
+DIS.US,D,20160415,000000,92.928,93.297,92.628,93.015,6498359,0
+DIS.US,D,20160418,000000,93.968,96.185,93.949,95.743,11293241,0
+DIS.US,D,20160419,000000,96.232,97.777,96.166,96.833,11251676,0
+DIS.US,D,20160420,000000,97.202,97.621,96.195,97.435,8153719,0
+DIS.US,D,20160421,000000,97.513,98.228,96.843,97.095,7221889,0
+DIS.US,D,20160422,000000,97.241,98.111,97.115,97.904,6048900,0
+DIS.US,D,20160425,000000,97.64,98.704,97.621,98.664,6482604,0
+DIS.US,D,20160426,000000,98.674,99.6,98.287,98.947,6832087,0
+DIS.US,D,20160427,000000,99.235,99.63,98.822,99.325,6353544,0
+DIS.US,D,20160428,000000,98.635,99.52,97.924,98.15,5996028,0
+DIS.US,D,20160429,000000,98.071,98.318,96.609,97.425,7413433,0
+DIS.US,D,20160502,000000,97.465,98.664,96.988,98.467,5602271,0
+DIS.US,D,20160503,000000,98.003,98.111,97.358,97.914,6615953,0
+DIS.US,D,20160504,000000,97.465,98.575,97.368,97.807,6825507,0
+DIS.US,D,20160505,000000,98.101,99.186,97.591,98.987,6841757,0
+DIS.US,D,20160506,000000,98.605,99.76,98.496,99.57,7834087,0
+DIS.US,D,20160509,000000,100.02,100.64,99.027,99.385,8585684,0
+DIS.US,D,20160510,000000,99.56,100.71,99.484,100.57,15767535,0
+DIS.US,D,20160511,000000,95.723,96.697,94.926,96.504,28668615,0
+DIS.US,D,20160512,000000,96.697,97.036,95.408,95.963,11902671,0
+DIS.US,D,20160513,000000,95.963,96.272,94.689,94.839,10127163,0
+DIS.US,D,20160516,000000,94.734,94.972,93.75,94.689,9653656,0
+DIS.US,D,20160517,000000,95.086,95.561,93.92,94.288,9205858,0
+DIS.US,D,20160518,000000,93.958,94.126,92.796,93.4,9874649,0
+DIS.US,D,20160519,000000,93.006,93.033,91.997,92.845,7486724,0
+DIS.US,D,20160520,000000,93.4,94.278,93.183,94.136,7727271,0
+DIS.US,D,20160523,000000,93.968,94.659,93.513,93.57,5907178,0
+DIS.US,D,20160524,000000,93.826,94.382,93.758,93.881,5561483,0
+DIS.US,D,20160525,000000,94.268,95.096,94.165,94.213,6006998,0
+DIS.US,D,20160526,000000,94.24,94.812,93.939,94.165,4081989,0
+DIS.US,D,20160527,000000,94.165,94.839,94.165,94.621,4860846,0
+DIS.US,D,20160531,000000,94.204,94.24,92.996,93.608,10986451,0
+DIS.US,D,20160601,000000,93.089,93.39,92.203,92.947,7665838,0
+DIS.US,D,20160602,000000,92.525,93.137,92.335,93.137,5112999,0
+DIS.US,D,20160603,000000,93.079,93.326,92.203,93.166,7260117,0
+DIS.US,D,20160606,000000,93.363,93.513,92.896,93.193,5278195,0
+DIS.US,D,20160607,000000,93.4,93.438,92.759,92.787,5940589,0
+DIS.US,D,20160608,000000,92.918,93.232,92.174,92.497,5763133,0
+DIS.US,D,20160609,000000,92.287,92.387,91.609,92.305,5681425,0
+DIS.US,D,20160610,000000,91.654,92.183,91.306,91.835,7624443,0
+DIS.US,D,20160613,000000,91.277,93.382,91.232,92.051,9285764,0
+DIS.US,D,20160614,000000,91.703,92.977,91.679,92.835,6476818,0
+DIS.US,D,20160615,000000,92.637,93.4,92.637,92.712,7046241,0
+DIS.US,D,20160616,000000,92.269,93.051,91.383,92.816,7555155,0
+DIS.US,D,20160617,000000,92.845,93.533,92.712,93.4,9423259,0
+DIS.US,D,20160620,000000,94.42,95.248,93.872,93.939,8758664,0
+DIS.US,D,20160621,000000,94.089,94.145,93.183,93.231,5494695,0
+DIS.US,D,20160622,000000,93.477,93.986,93.118,93.203,5241425,0
+DIS.US,D,20160623,000000,93.817,93.986,93.033,93.42,6165925,0
+DIS.US,D,20160624,000000,90.581,91.776,89.76,90.307,15964832,0
+DIS.US,D,20160627,000000,89.543,89.844,88.684,89.041,10041947,0
+DIS.US,D,20160628,000000,90.062,90.836,89.76,90.617,7538601,0
+DIS.US,D,20160629,000000,91.428,91.786,90.836,91.496,6956564,0
+DIS.US,D,20160630,000000,91.609,92.525,91.4,92.287,7620411,0
+DIS.US,D,20160701,000000,92.221,93.06,92.183,92.487,6021802,0
+DIS.US,D,20160705,000000,92.241,92.457,91.669,92.138,6025606,0
+DIS.US,D,20160706,000000,91.514,92.947,91.286,92.883,6592111,0
+DIS.US,D,20160707,000000,92.778,93.585,92.73,93.518,5399390,0
+DIS.US,D,20160708,000000,94.317,94.887,93.861,94.669,6356137,0
+DIS.US,D,20160711,000000,94.839,95.36,94.46,95.01,5711690,0
+DIS.US,D,20160712,000000,95.197,95.781,95.03,95.22,8943041,0
+DIS.US,D,20160713,000000,95.464,95.791,94.887,94.916,5774588,0
+DIS.US,D,20160714,000000,95.427,95.791,94.725,95,7848755,0
+DIS.US,D,20160715,000000,95.427,95.543,94.593,94.839,6063887,0
+DIS.US,D,20160718,000000,94.936,95.705,94.906,95.173,5315077,0
+DIS.US,D,20160719,000000,94.849,95.02,94.423,94.526,6035072,0
+DIS.US,D,20160720,000000,93.747,93.785,92.311,93.339,11189248,0
+DIS.US,D,20160721,000000,93.291,94.199,92.768,93.139,7439096,0
+DIS.US,D,20160722,000000,93.501,93.528,92.626,92.855,5654117,0
+DIS.US,D,20160725,000000,93.034,93.185,92.419,92.548,5077807,0
+DIS.US,D,20160726,000000,92.198,92.331,91.551,91.885,6592843,0
+DIS.US,D,20160727,000000,91.893,92.113,91.095,91.542,7267481,0
+DIS.US,D,20160728,000000,91.609,91.695,91.057,91.142,8107997,0
+DIS.US,D,20160729,000000,91.087,91.589,91.087,91.181,8689004,0
+DIS.US,D,20160801,000000,91.372,91.417,90.355,90.791,7479451,0
+DIS.US,D,20160802,000000,90.611,90.991,89.86,90.288,8040056,0
+DIS.US,D,20160803,000000,90.335,91.633,90.278,91.314,9532119,0
+DIS.US,D,20160804,000000,90.781,91.211,90.003,90.431,10560833,0
+DIS.US,D,20160805,000000,90.658,91.229,90.611,91.067,6847591,0
+DIS.US,D,20160808,000000,91.334,91.505,90.83,90.991,8173883,0
+DIS.US,D,20160809,000000,90.858,92.036,90.563,91.867,16137252,0
+DIS.US,D,20160810,000000,91.893,94.336,91.087,92.997,28583923,0
+DIS.US,D,20160811,000000,93.319,93.501,92.321,92.91,9701088,0
+DIS.US,D,20160812,000000,92.958,92.958,91.857,92.026,9829153,0
+DIS.US,D,20160815,000000,92.512,92.758,92.103,92.273,5561491,0
+DIS.US,D,20160816,000000,92.046,92.415,91.484,92.063,6065534,0
+DIS.US,D,20160817,000000,92.026,92.149,91.723,92.055,5977460,0
+DIS.US,D,20160818,000000,92.055,92.292,91.751,91.847,5525230,0
+DIS.US,D,20160819,000000,91.609,91.98,91.275,91.599,6675089,0
+DIS.US,D,20160822,000000,91.675,91.675,90.895,91.104,5776343,0
+DIS.US,D,20160823,000000,91.353,91.633,91.039,91.201,5250734,0
+DIS.US,D,20160824,000000,91.238,91.437,90.763,91.057,6214825,0
+DIS.US,D,20160825,000000,90.868,91.057,90.668,90.8,4749260,0
+DIS.US,D,20160826,000000,90.905,91.353,90.041,90.478,6292561,0
+DIS.US,D,20160829,000000,90.345,90.583,89.765,90.154,8305268,0
+DIS.US,D,20160830,000000,90.06,90.553,90.06,90.145,7196212,0
+DIS.US,D,20160831,000000,89.983,90.184,89.48,89.765,7754326,0
+DIS.US,D,20160901,000000,90.022,90.154,89.242,89.575,6601634,0
+DIS.US,D,20160902,000000,90.041,90.24,89.452,89.727,5663037,0
+DIS.US,D,20160906,000000,89.831,89.831,88.71,89.139,8844752,0
+DIS.US,D,20160907,000000,89.309,89.356,88.691,89.051,6604395,0
+DIS.US,D,20160908,000000,88.844,89.527,88.307,89.413,7810314,0
+DIS.US,D,20160909,000000,88.862,89.081,87.818,87.827,10765979,0
+DIS.US,D,20160912,000000,87.389,89.195,87.38,88.986,9856840,0
+DIS.US,D,20160913,000000,88.415,88.658,87.856,88.092,8195464,0
+DIS.US,D,20160914,000000,87.989,88.269,87.494,87.675,6714592,0
+DIS.US,D,20160915,000000,87.542,88.14,86.658,87.902,7957674,0
+DIS.US,D,20160916,000000,87.685,88.13,87.237,87.959,11102590,0
+DIS.US,D,20160919,000000,88.189,88.679,87.749,88.027,5684332,0
+DIS.US,D,20160920,000000,88.092,88.663,88.072,88.33,6518893,0
+DIS.US,D,20160921,000000,88.378,88.454,87.142,87.798,12644425,0
+DIS.US,D,20160922,000000,88.12,89.051,88.037,88.768,6808839,0
+DIS.US,D,20160923,000000,88.444,88.872,88.378,88.635,4630116,0
+DIS.US,D,20160926,000000,87.874,88.072,86.858,87.389,10965680,0
+DIS.US,D,20160927,000000,87.361,87.598,86.952,87.162,9631347,0
+DIS.US,D,20160928,000000,87.19,87.712,86.932,87.617,8701004,0
+DIS.US,D,20160929,000000,87.561,88.473,86.981,87.237,7860375,0
+DIS.US,D,20160930,000000,87.694,88.846,87.626,88.244,9181933,0
+DIS.US,D,20161003,000000,87.874,88.112,87.474,87.892,6125491,0
+DIS.US,D,20161004,000000,87.856,88.368,87.533,87.989,6203022,0
+DIS.US,D,20161005,000000,88.321,88.644,87.788,87.856,5631476,0
+DIS.US,D,20161006,000000,88.14,88.928,87.798,88.215,7874895,0
+DIS.US,D,20161007,000000,88.434,88.654,87.446,87.892,6463176,0
+DIS.US,D,20161010,000000,88.092,88.577,87.808,87.892,4443272,0
+DIS.US,D,20161011,000000,87.74,87.788,87.019,87.294,6986691,0
+DIS.US,D,20161012,000000,87.313,87.504,86.848,86.867,7192519,0
+DIS.US,D,20161013,000000,86.429,86.819,85.825,86.591,6023399,0
+DIS.US,D,20161014,000000,87.21,87.21,86.753,86.762,4562127,0
+DIS.US,D,20161017,000000,86.809,86.923,86.057,86.314,5390972,0
+DIS.US,D,20161018,000000,86.858,87.181,86.457,86.639,5139775,0
+DIS.US,D,20161019,000000,86.734,87.561,86.477,87.361,6456795,0
+DIS.US,D,20161020,000000,87.103,87.73,86.895,87.456,6464376,0
+DIS.US,D,20161021,000000,86.791,89.509,86.096,88.406,14509344,0
+DIS.US,D,20161024,000000,88.844,89.471,88.189,88.728,7658874,0
+DIS.US,D,20161025,000000,88.511,88.719,88.037,88.14,6701345,0
+DIS.US,D,20161026,000000,87.798,89.061,87.333,88.844,7516901,0
+DIS.US,D,20161027,000000,89.139,89.653,88.673,89.346,6994278,0
+DIS.US,D,20161028,000000,89.222,89.708,88.881,89.185,7689624,0
+DIS.US,D,20161031,000000,89.061,89.139,87.721,88.082,10478369,0
+DIS.US,D,20161101,000000,88.169,88.368,87.103,87.798,6787151,0
+DIS.US,D,20161102,000000,87.343,87.959,87.133,87.343,7067173,0
+DIS.US,D,20161103,000000,87.675,89.452,87.656,88.728,8156190,0
+DIS.US,D,20161104,000000,88.852,89.129,87.769,87.856,7845889,0
+DIS.US,D,20161107,000000,89.109,89.784,88.328,89.736,7314780,0
+DIS.US,D,20161108,000000,89.831,90.135,89.232,89.689,6544620,0
+DIS.US,D,20161109,000000,87.704,90.197,87.533,89.936,9077171,0
+DIS.US,D,20161110,000000,90.174,91.284,89.547,90.24,14106837,0
+DIS.US,D,20161111,000000,92.351,93.433,91.019,92.825,24209694,0
+DIS.US,D,20161114,000000,92.711,93.423,92.607,93.052,13899031,0
+DIS.US,D,20161115,000000,93.034,93.262,92.577,92.845,7555812,0
+DIS.US,D,20161116,000000,93.442,94.24,93.224,94.194,10204391,0
+DIS.US,D,20161117,000000,94.126,94.555,93.381,94.432,9115079,0
+DIS.US,D,20161118,000000,94.126,94.432,93.262,93.358,9035111,0
+DIS.US,D,20161121,000000,93.234,93.386,92.179,92.778,11332329,0
+DIS.US,D,20161122,000000,92.655,93.061,92.431,92.855,5597737,0
+DIS.US,D,20161123,000000,92.815,93.394,92.74,93.377,6488466,0
+DIS.US,D,20161125,000000,93.804,94.145,93.604,93.908,4626727,0
+DIS.US,D,20161128,000000,93.624,94.269,93.433,94.052,7449381,0
+DIS.US,D,20161129,000000,94.299,94.725,94.052,94.717,8831499,0
+DIS.US,D,20161130,000000,94.46,95.303,94.08,94.194,11955048,0
+DIS.US,D,20161201,000000,94.204,94.792,93.719,94.022,10475015,0
+DIS.US,D,20161202,000000,93.879,94.155,93.367,93.604,8135290,0
+DIS.US,D,20161205,000000,94.06,95.283,93.775,94.992,11921187,0
+DIS.US,D,20161206,000000,94.982,95.715,94.859,95.657,8867579,0
+DIS.US,D,20161207,000000,95.513,96.998,95.445,96.919,12896472,0
+DIS.US,D,20161208,000000,97.173,99.55,97.173,98.997,17254321,0
+DIS.US,D,20161209,000000,99.106,101.04,98.802,100.42,12572588,0
+DIS.US,D,20161212,000000,100.18,100.27,99.335,99.65,8219875,0
+DIS.US,D,20161213,000000,99.78,99.89,99.315,99.444,7609734,0
+DIS.US,D,20161214,000000,99.226,99.98,99.116,99.64,8307629,0
+DIS.US,D,20161215,000000,99.444,101.16,99.414,99.97,9128240,0
+DIS.US,D,20161216,000000,100.28,100.29,99.355,99.5,13192861,0
+DIS.US,D,20161219,000000,101.22,101.77,100.61,100.84,11956354,0
+DIS.US,D,20161220,000000,101.16,101.71,100.61,100.98,9309299,0
+DIS.US,D,20161221,000000,100.18,101.42,100.08,101.08,5430168,0
+DIS.US,D,20161222,000000,100.51,101.01,100.27,100.95,5461961,0
+DIS.US,D,20161223,000000,100.78,100.88,100.32,100.69,3381142,0
+DIS.US,D,20161227,000000,100.41,101.08,100.34,100.71,3800033,0
+DIS.US,D,20161228,000000,100.54,100.86,99.65,99.88,5347357,0
+DIS.US,D,20161229,000000,99.81,100.33,99.464,100.13,6157531,0
+DIS.US,D,20161230,000000,100.14,100.55,99.55,99.8,7291701,0
+DIS.US,D,20170103,000000,100.84,102.37,100.75,101.59,9274540,0
+DIS.US,D,20170104,000000,102.12,102.95,101.76,102.89,8689563,0
+DIS.US,D,20170105,000000,102.63,103.05,102.26,102.83,6580116,0
+DIS.US,D,20170106,000000,103.44,104.71,103.18,104.36,9964236,0
+DIS.US,D,20170109,000000,103.98,104.23,103.53,103.77,6468376,0
+DIS.US,D,20170110,000000,103.33,104.22,102.8,103.79,8251164,0
+DIS.US,D,20170111,000000,103.94,104.85,103.79,104.8,7953248,0
+DIS.US,D,20170112,000000,103.53,104.38,102.88,102.98,8576623,0
+DIS.US,D,20170113,000000,102.62,103.76,102.37,103.48,6774465,0
+DIS.US,D,20170117,000000,103.34,104.32,103.09,103.39,7921805,0
+DIS.US,D,20170118,000000,102.4,103.8,102.28,103.57,7479596,0
+DIS.US,D,20170119,000000,103.35,103.43,102.54,102.73,5586301,0
+DIS.US,D,20170120,000000,102.8,103.25,102.64,103.1,5895088,0
+DIS.US,D,20170123,000000,102.79,103.11,102.05,102.58,5963049,0
+DIS.US,D,20170124,000000,102.65,103.48,102.54,103.33,5697250,0
+DIS.US,D,20170125,000000,103.64,103.82,103.42,103.46,6448227,0
+DIS.US,D,20170126,000000,103.62,104.02,103.4,103.48,6348485,0
+DIS.US,D,20170127,000000,103.89,104.76,103.56,104.66,5818834,0
+DIS.US,D,20170130,000000,105.2,106.35,104.34,106.24,14397706,0
+DIS.US,D,20170131,000000,105.9,106.1,105.32,105.96,8859592,0
+DIS.US,D,20170201,000000,106.01,107.24,105.99,106.59,10955070,0
+DIS.US,D,20170202,000000,106.5,106.81,105.86,105.92,6798604,0
+DIS.US,D,20170203,000000,106.2,106.44,105.54,105.63,8273733,0
+DIS.US,D,20170206,000000,105.26,105.49,104.66,104.93,7177232,0
+DIS.US,D,20170207,000000,105.01,105.08,104.17,104.38,10496015,0
+DIS.US,D,20170208,000000,104.92,106.71,104.36,104.38,14215292,0
+DIS.US,D,20170209,000000,104.44,105.19,104.38,104.85,6651081,0
+DIS.US,D,20170210,000000,104.71,105.14,103.98,104.62,6813204,0
+DIS.US,D,20170213,000000,104.33,105.24,104.29,105.01,5904066,0
+DIS.US,D,20170214,000000,105.14,105.66,104.89,105.66,4979159,0
+DIS.US,D,20170215,000000,105.25,105.99,105.14,105.51,7385399,0
+DIS.US,D,20170216,000000,105.67,106.17,105.43,106.01,7496757,0
+DIS.US,D,20170217,000000,105.57,105.81,104.88,105.4,6565794,0
+DIS.US,D,20170221,000000,105.28,105.54,105.14,105.35,5672120,0
+DIS.US,D,20170222,000000,105.05,105.61,104.89,105.46,5720049,0
+DIS.US,D,20170223,000000,105.63,105.8,104.95,105.08,5712708,0
+DIS.US,D,20170224,000000,104.98,105.65,104.47,105.65,4998115,0
+DIS.US,D,20170227,000000,105.27,105.78,105.17,105.56,3704338,0
+DIS.US,D,20170228,000000,105.34,105.72,105.17,105.43,4976599,0
+DIS.US,D,20170301,000000,105.97,107.05,105.97,106.34,7745817,0
+DIS.US,D,20170302,000000,106.3,106.49,105.77,105.9,4924187,0
+DIS.US,D,20170303,000000,105.67,106.77,105.38,106.53,6099928,0
+DIS.US,D,20170306,000000,106.07,106.28,105.43,105.98,5203586,0
+DIS.US,D,20170307,000000,106,106.23,105.49,106.16,5340707,0
+DIS.US,D,20170308,000000,106.17,106.61,105.97,106.14,5147140,0
+DIS.US,D,20170309,000000,106.2,106.61,105.99,106.33,4182751,0
+DIS.US,D,20170310,000000,106.69,106.77,105.99,106.22,4204008,0
+DIS.US,D,20170313,000000,106.22,106.95,106.12,106.79,5442724,0
+DIS.US,D,20170314,000000,106.98,108.11,106.98,107.56,7595426,0
+DIS.US,D,20170315,000000,107.66,107.68,106.44,107.12,5554839,0
+DIS.US,D,20170316,000000,107.43,107.57,106.69,106.98,4604418,0
+DIS.US,D,20170317,000000,107.12,107.34,106.46,107.01,9461709,0
+DIS.US,D,20170320,000000,107.32,108.35,107.3,107.93,8517257,0
+DIS.US,D,20170321,000000,108.19,108.3,106.81,107,7423848,0
+DIS.US,D,20170322,000000,107.1,107.43,106.64,107.33,5266575,0
+DIS.US,D,20170323,000000,106.98,108.2,106.93,107.49,8675591,0
+DIS.US,D,20170324,000000,107.64,107.81,106.95,107.39,4914680,0
+DIS.US,D,20170327,000000,107.06,107.78,106.73,107.63,4662448,0
+DIS.US,D,20170328,000000,107.83,108.43,107.27,108.26,6558386,0
+DIS.US,D,20170329,000000,107.89,108.16,107.56,107.76,3948315,0
+DIS.US,D,20170330,000000,107.76,108.49,107.53,108.37,4377134,0
+DIS.US,D,20170331,000000,108.21,108.9,108.17,108.58,4820399,0
+DIS.US,D,20170403,000000,108.37,108.84,107.66,108.39,4848903,0
+DIS.US,D,20170404,000000,108.35,108.74,108.05,108.25,3535792,0
+DIS.US,D,20170405,000000,108.77,109.02,108.01,108.21,5007089,0
+DIS.US,D,20170406,000000,108.07,108.61,107.63,108.26,4953812,0
+DIS.US,D,20170407,000000,108.04,108.47,107.76,107.81,4490891,0
+DIS.US,D,20170410,000000,108.02,108.11,107.29,107.66,4232785,0
+DIS.US,D,20170411,000000,108.87,109.01,107.82,108.28,5461587,0
+DIS.US,D,20170412,000000,108.24,108.47,107.98,108.25,4267070,0
+DIS.US,D,20170413,000000,108.25,109.4,108.2,108.39,6791462,0
+DIS.US,D,20170417,000000,108.52,109.12,108.41,108.96,5346278,0
+DIS.US,D,20170418,000000,108.67,109.89,108.21,109.35,6464117,0
+DIS.US,D,20170419,000000,109.7,110.13,108.73,108.91,5537625,0
+DIS.US,D,20170420,000000,109.33,110.17,109.05,109.93,5511590,0
+DIS.US,D,20170421,000000,109.53,110.24,109.42,109.58,6948455,0
+DIS.US,D,20170424,000000,110.37,110.49,108.85,108.89,7613351,0
+DIS.US,D,20170425,000000,108.91,110.62,108.87,110.3,7223948,0
+DIS.US,D,20170426,000000,110.51,111.04,109.99,110.68,5022440,0
+DIS.US,D,20170427,000000,110.89,111.18,110.5,110.93,4083713,0
+DIS.US,D,20170428,000000,110.96,110.99,110.36,110.7,4164100,0
+DIS.US,D,20170501,000000,110.69,110.71,109.86,109.87,5173015,0
+DIS.US,D,20170502,000000,110,110.12,108.87,109.52,6835979,0
+DIS.US,D,20170503,000000,109.2,109.26,106.47,106.89,12023893,0
+DIS.US,D,20170504,000000,105.89,106.59,104.43,106.46,11157082,0
+DIS.US,D,20170505,000000,106.76,107.4,106.22,107.24,6130514,0
+DIS.US,D,20170508,000000,107.63,107.63,106.3,106.71,6241176,0
+DIS.US,D,20170509,000000,106.82,107.4,105.68,107.32,9687275,0
+DIS.US,D,20170510,000000,104.38,105.02,103.54,105.02,17810113,0
+DIS.US,D,20170511,000000,105.09,105.34,103.9,104.94,8364506,0
+DIS.US,D,20170512,000000,105.14,105.23,104.63,105.05,5290024,0
+DIS.US,D,20170515,000000,105.08,105.42,104.49,104.5,6208048,0
+DIS.US,D,20170516,000000,104.49,104.59,103.25,103.4,10482921,0
+DIS.US,D,20170517,000000,101.51,102.11,100.77,101.81,13321983,0
+DIS.US,D,20170518,000000,101.49,102.76,101.49,102.15,6820676,0
+DIS.US,D,20170519,000000,102.23,103.29,102.17,102.97,6514481,0
+DIS.US,D,20170522,000000,103.09,103.61,102.86,103.07,5729457,0
+DIS.US,D,20170523,000000,103.11,103.23,102.38,102.49,7870964,0
+DIS.US,D,20170524,000000,102.61,103.26,102.4,103.14,4594771,0
+DIS.US,D,20170525,000000,103.54,103.54,102.25,102.72,7950989,0
+DIS.US,D,20170526,000000,103.14,103.89,102.93,103.81,6512223,0
+DIS.US,D,20170530,000000,103.89,104,103.37,103.75,5020835,0
+DIS.US,D,20170531,000000,103.8,104.05,103.08,103.36,10411989,0
+DIS.US,D,20170601,000000,103.16,103.62,102.63,103.62,6113438,0
+DIS.US,D,20170602,000000,103.86,104.04,102.42,102.64,11244624,0
+DIS.US,D,20170605,000000,102.51,102.67,101.62,102,6653204,0
+DIS.US,D,20170606,000000,101.68,101.7,100.18,101.02,10013475,0
+DIS.US,D,20170607,000000,101.3,101.76,101.06,101.43,6032831,0
+DIS.US,D,20170608,000000,100.99,101.08,99.74,99.9,11464201,0
+DIS.US,D,20170609,000000,99.86,101.43,99.67,101.14,9807437,0
+DIS.US,D,20170612,000000,101.4,102.65,101.4,102.51,8401701,0
+DIS.US,D,20170613,000000,102.6,102.71,101.67,102.04,5135994,0
+DIS.US,D,20170614,000000,102.42,102.48,101.27,101.65,4991846,0
+DIS.US,D,20170615,000000,101.45,101.67,100.77,101.49,5110800,0
+DIS.US,D,20170616,000000,101.79,101.84,100.32,101.03,8931442,0
+DIS.US,D,20170619,000000,101.12,101.51,100.73,100.91,6219228,0
+DIS.US,D,20170620,000000,100.61,100.84,99.404,99.53,8244623,0
+DIS.US,D,20170621,000000,99.97,100.62,99.156,100.36,8109238,0
+DIS.US,D,20170622,000000,100.28,100.33,99.68,99.8,6379070,0
+DIS.US,D,20170623,000000,99.424,100.15,98.793,99.94,18945066,0
+DIS.US,D,20170626,000000,100.17,101.36,100.13,101.09,6126188,0
+DIS.US,D,20170627,000000,100.87,101.65,100.68,100.95,5946265,0
+DIS.US,D,20170628,000000,101.53,102.99,100.09,102.33,8222032,0
+DIS.US,D,20170629,000000,102.27,102.86,100.87,101.23,7588466,0
+DIS.US,D,20170630,000000,101.76,102.04,101.02,101.76,5340078,0
+DIS.US,D,20170703,000000,102.23,104.02,102.23,102.91,5638496,0
+DIS.US,D,20170705,000000,103.26,103.28,100.83,101.15,8399478,0
+DIS.US,D,20170706,000000,100.93,100.99,99.315,99.71,9008226,0
+DIS.US,D,20170707,000000,99.86,100.07,99.096,99.68,6113361,0
+DIS.US,D,20170710,000000,99.66,100.25,99.245,99.94,4573616,0
+DIS.US,D,20170711,000000,99.95,100.52,99.54,100.18,4723873,0
+DIS.US,D,20170712,000000,100.66,100.96,99.99,100.7,5392807,0
+DIS.US,D,20170713,000000,100.77,101.63,100.37,100.61,5534201,0
+DIS.US,D,20170714,000000,100.75,101.54,100.73,101.38,4529917,0
+DIS.US,D,20170717,000000,101.46,101.71,101.01,101.09,4117912,0
+DIS.US,D,20170718,000000,100.92,102.07,100.63,102.02,5939467,0
+DIS.US,D,20170719,000000,102.39,103.1,102.31,103.05,5997734,0
+DIS.US,D,20170720,000000,103.22,103.91,102.99,103.57,6338919,0
+DIS.US,D,20170721,000000,103.33,103.54,103.04,103.32,4486387,0
+DIS.US,D,20170724,000000,103.53,103.75,103.13,103.23,4783848,0
+DIS.US,D,20170725,000000,103.8,103.94,102.46,102.66,5588858,0
+DIS.US,D,20170726,000000,102.79,103.26,102.56,103.17,4299898,0
+DIS.US,D,20170727,000000,103.89,106.12,103.65,106.12,10647504,0
+DIS.US,D,20170728,000000,106.1,106.31,105.8,106.08,5041896,0
+DIS.US,D,20170731,000000,106.14,106.26,105.49,106.05,7064410,0
+DIS.US,D,20170801,000000,106.1,106.92,106.07,106.71,6198254,0
+DIS.US,D,20170802,000000,106,106,103.73,104.84,9132694,0
+DIS.US,D,20170803,000000,104.69,105.32,104.24,105.27,7142208,0
+DIS.US,D,20170804,000000,104.67,104.67,103.53,103.89,8813627,0
+DIS.US,D,20170807,000000,103.8,103.85,102.37,102.6,8385644,0
+DIS.US,D,20170808,000000,102.79,103.36,102.44,103.21,10008200,0
+DIS.US,D,20170809,000000,97.163,99.375,96.959,99.206,28888502,0
+DIS.US,D,20170810,000000,98.882,99.196,97.65,97.777,11775669,0
+DIS.US,D,20170811,000000,97.679,98.892,97.465,98.397,9753916,0
+DIS.US,D,20170814,000000,99.176,99.186,97.689,97.827,10057880,0
+DIS.US,D,20170815,000000,98.052,98.506,97.787,97.934,9176116,0
+DIS.US,D,20170816,000000,98.248,99.027,98.14,98.595,6934832,0
+DIS.US,D,20170817,000000,98.635,98.967,97.767,97.807,6736051,0
+DIS.US,D,20170818,000000,97.748,98.159,97.115,97.153,7145576,0
+DIS.US,D,20170821,000000,97.095,97.846,96.988,97.601,6715118,0
+DIS.US,D,20170822,000000,97.836,99.285,97.601,99.146,7134418,0
+DIS.US,D,20170823,000000,98.862,99.355,97.904,97.924,6166094,0
+DIS.US,D,20170824,000000,98.228,98.437,97.856,97.944,7226366,0
+DIS.US,D,20170825,000000,98.111,99.066,97.984,98.793,6404078,0
+DIS.US,D,20170828,000000,98.872,99.226,98.486,98.937,5829998,0
+DIS.US,D,20170829,000000,98.407,99.365,98.228,98.947,6226915,0
+DIS.US,D,20170830,000000,98.862,99.8,98.862,99.245,6811864,0
+DIS.US,D,20170831,000000,99.375,99.55,97.435,97.63,10173935,0
+DIS.US,D,20170901,000000,98.071,98.328,97.787,97.924,8111938,0
+DIS.US,D,20170905,000000,98.407,98.927,97.339,98.022,9930477,0
+DIS.US,D,20170906,000000,98.179,98.437,97.329,97.924,7688127,0
+DIS.US,D,20170907,000000,97.974,98.267,92.808,93.638,27375915,0
+DIS.US,D,20170908,000000,93.088,94.053,92.867,93.648,13625860,0
+DIS.US,D,20170911,000000,94.449,94.565,93.542,93.667,9952153,0
+DIS.US,D,20170912,000000,94.149,94.892,93.701,94.44,9475061,0
+DIS.US,D,20170913,000000,94.777,95.459,94.565,95.335,7884937,0
+DIS.US,D,20170914,000000,95.308,95.355,94.098,94.449,10063570,0
+DIS.US,D,20170915,000000,94.593,95.441,94.546,95.048,24702453,0
+DIS.US,D,20170918,000000,94.922,95.239,94.275,94.641,7257853,0
+DIS.US,D,20170919,000000,94.767,95.192,94.622,94.959,7221010,0
+DIS.US,D,20170920,000000,95.278,95.78,95.143,95.713,6687008,0
+DIS.US,D,20170921,000000,95.693,95.887,95.268,95.404,5139126,0
+DIS.US,D,20170922,000000,95.076,95.5,95.057,95.123,6583071,0
+DIS.US,D,20170925,000000,95.123,96.132,94.949,96.059,7756798,0
+DIS.US,D,20170926,000000,96.127,96.223,95.133,95.153,6447157,0
+DIS.US,D,20170927,000000,95.48,96.017,94.565,95.741,7814688,0
+DIS.US,D,20170928,000000,95.288,95.558,94.546,94.593,7407710,0
+DIS.US,D,20170929,000000,94.44,95.113,94.217,95.094,8484330,0
+DIS.US,D,20171002,000000,95.808,96.899,95.615,96.34,7032236,0
+DIS.US,D,20171003,000000,96.524,97.299,96.389,97.241,5641088,0
+DIS.US,D,20171004,000000,97.192,97.368,96.667,97.008,5312388,0
+DIS.US,D,20171005,000000,97.095,97.319,96.494,96.58,4909039,0
+DIS.US,D,20171006,000000,96.425,96.734,95.838,96.542,4519120,0
+DIS.US,D,20171009,000000,97.26,97.415,95.943,96.059,5625673,0
+DIS.US,D,20171010,000000,96.465,96.542,95.187,96.068,7985678,0
+DIS.US,D,20171011,000000,96.068,96.068,94.588,95.076,8275043,0
+DIS.US,D,20171012,000000,94.12,94.12,93.396,93.512,11485727,0
+DIS.US,D,20171013,000000,93.387,94.091,93.387,93.947,7105756,0
+DIS.US,D,20171016,000000,94.198,94.806,94.101,94.671,5084036,0
+DIS.US,D,20171017,000000,94.932,94.998,94.41,94.892,6143268,0
+DIS.US,D,20171018,000000,94.892,95.018,94.111,94.786,5600569,0
+DIS.US,D,20171019,000000,94.727,95.799,94.656,95.52,5839263,0
+DIS.US,D,20171020,000000,95.943,96.147,95.451,95.896,6154741,0
+DIS.US,D,20171023,000000,95.625,95.684,95.153,95.22,6101605,0
+DIS.US,D,20171024,000000,95.048,95.375,94.602,94.824,5113096,0
+DIS.US,D,20171025,000000,94.593,94.757,94.014,94.352,5331218,0
+DIS.US,D,20171026,000000,94.14,95.972,93.821,95.084,6392440,0
+DIS.US,D,20171027,000000,94.449,94.892,93.475,94.843,8150898,0
+DIS.US,D,20171030,000000,94.661,94.863,94.258,94.583,7351976,0
+DIS.US,D,20171031,000000,94.486,94.627,93.951,94.361,5907274,0
+DIS.US,D,20171101,000000,94.671,95.953,94.546,95.54,7172941,0
+DIS.US,D,20171102,000000,95.385,95.625,94.56,94.883,7047110,0
+DIS.US,D,20171103,000000,94.892,95.877,94.449,95.163,5615435,0
+DIS.US,D,20171106,000000,94.902,97.561,94.883,97.095,15262051,0
+DIS.US,D,20171107,000000,97.719,99.275,97.192,98.032,12600715,0
+DIS.US,D,20171108,000000,98.287,98.407,96.881,97.611,8315228,0
+DIS.US,D,20171109,000000,97.279,100.25,97.25,99.057,13550798,0
+DIS.US,D,20171110,000000,101.28,102.5,100.41,101.08,17308333,0
+DIS.US,D,20171113,000000,100.47,101.43,100.32,101.04,8139628,0
+DIS.US,D,20171114,000000,100.89,100.89,99.375,99.53,7179589,0
+DIS.US,D,20171115,000000,99.126,100.3,98.832,100.03,5831262,0
+DIS.US,D,20171116,000000,99.98,100.32,99.136,99.95,6594175,0
+DIS.US,D,20171117,000000,99.58,100.32,99.345,99.79,7774939,0
+DIS.US,D,20171120,000000,99.77,99.77,99.076,99.126,5298848,0
+DIS.US,D,20171121,000000,99.345,99.53,99.166,99.375,5797308,0
+DIS.US,D,20171122,000000,99.58,99.68,99.066,99.116,4291654,0
+DIS.US,D,20171124,000000,99.285,99.295,98.832,99.017,2298631,0
+DIS.US,D,20171127,000000,99.007,99.345,98.763,99.166,4131663,0
+DIS.US,D,20171128,000000,98.937,100.22,98.565,99.76,8705193,0
+DIS.US,D,20171129,000000,99.85,102.52,99.78,101.53,15020494,0
+DIS.US,D,20171130,000000,101.65,101.98,100.78,101.12,10328779,0
+DIS.US,D,20171201,000000,100.9,102.12,100.21,101.54,9594584,0
+DIS.US,D,20171204,000000,102.74,108.7,102.74,106.34,18473164,0
+DIS.US,D,20171205,000000,105.67,106.16,102.76,103.44,13527538,0
+DIS.US,D,20171206,000000,103.39,104.19,101.65,101.75,8402632,0
+DIS.US,D,20171207,000000,102.01,102.26,100.81,101.55,10300737,0
+DIS.US,D,20171208,000000,102.02,102.09,101.22,101.36,6714428,0
+DIS.US,D,20171211,000000,101.98,103.9,101.89,103.89,7636384,0
+DIS.US,D,20171212,000000,104.64,104.87,103.66,104.47,8340009,0
+DIS.US,D,20171213,000000,105.17,105.21,103.81,104.65,10652396,0
+DIS.US,D,20171214,000000,104.33,108.47,104.26,107.54,28342655,0
+DIS.US,D,20171215,000000,108.9,108.92,107.57,108.21,20536207,0
+DIS.US,D,20171218,000000,108.77,108.91,107.28,107.97,12614828,0
+DIS.US,D,20171219,000000,108.27,109.3,107.72,108.74,10844158,0
+DIS.US,D,20171220,000000,108.55,109.21,106.68,106.68,8904643,0
+DIS.US,D,20171221,000000,106.71,108.03,106.19,106.56,9630806,0
+DIS.US,D,20171222,000000,106.48,106.67,105.47,105.68,7585957,0
+DIS.US,D,20171226,000000,105.5,106.36,104.93,105.14,4094783,0
+DIS.US,D,20171227,000000,105.44,105.56,104.5,104.68,5782749,0
+DIS.US,D,20171228,000000,105.04,105.08,104.12,104.81,3575891,0
+DIS.US,D,20171229,000000,105.08,105.36,104.55,104.55,4665459,0
+DIS.US,D,20180102,000000,105.96,108.74,105.57,108.73,11321852,0
+DIS.US,D,20180103,000000,109.11,110.08,108.38,109.19,9498631,0
+DIS.US,D,20180104,000000,109.85,109.9,108.56,109.15,7626049,0
+DIS.US,D,20180105,000000,109.58,109.58,108.18,108.55,6177821,0
+DIS.US,D,20180108,000000,107.84,108.22,106.53,106.99,8271982,0
+DIS.US,D,20180109,000000,107.1,107.81,106.84,106.91,6000889,0
+DIS.US,D,20180110,000000,106.93,107.47,106.01,106.46,6226875,0
+DIS.US,D,20180111,000000,107.22,108.02,106.5,107.93,6601497,0
+DIS.US,D,20180112,000000,108.26,109.62,107.94,109.37,6066266,0
+DIS.US,D,20180116,000000,109.96,110.05,107.59,107.65,8260930,0
+DIS.US,D,20180117,000000,108.14,109.13,107.53,108.9,7229204,0
+DIS.US,D,20180118,000000,108.67,108.91,107.17,107.39,8285463,0
+DIS.US,D,20180119,000000,107.92,108.03,106.81,107.56,10257179,0
+DIS.US,D,20180122,000000,107.24,108.49,107.03,108.04,8301610,0
+DIS.US,D,20180123,000000,107.24,108.08,106.86,107.38,7684564,0
+DIS.US,D,20180124,000000,107.91,108.36,107.26,107.47,7412423,0
+DIS.US,D,20180125,000000,107.57,108.75,107.09,107.52,6463297,0
+DIS.US,D,20180126,000000,107.76,109.43,107.63,109.11,7954842,0
+DIS.US,D,20180129,000000,109.02,109.35,107.87,108.47,7036775,0
+DIS.US,D,20180130,000000,108.35,109.33,107.07,107.08,8627620,0
+DIS.US,D,20180131,000000,107.05,107.09,105.49,105.68,10113144,0
+DIS.US,D,20180201,000000,105.63,107.62,104.4,107.46,9786757,0
+DIS.US,D,20180202,000000,106.92,107.55,105.47,105.71,10213404,0
+DIS.US,D,20180205,000000,104.16,105.64,101.15,101.83,15366508,0
+DIS.US,D,20180206,000000,100.05,103.28,98.957,103.25,18267328,0
+DIS.US,D,20180207,000000,104.87,105.07,101.54,101.88,12777340,0
+DIS.US,D,20180208,000000,102.57,102.91,98.407,98.565,13001909,0
+DIS.US,D,20180209,000000,99.73,100.9,97.504,100.26,12831981,0
+DIS.US,D,20180212,000000,101.07,101.77,99.295,100.55,9852792,0
+DIS.US,D,20180213,000000,99.82,101.44,99.58,101.25,8680083,0
+DIS.US,D,20180214,000000,100.64,101.88,99.87,101.73,7634628,0
+DIS.US,D,20180215,000000,102.47,102.66,101.07,102.29,6664669,0
+DIS.US,D,20180216,000000,102.3,104.39,102.3,103.6,8985659,0
+DIS.US,D,20180220,000000,103.06,104.61,103.06,103.06,6920126,0
+DIS.US,D,20180221,000000,103.08,103.97,102.13,102.16,6931858,0
+DIS.US,D,20180222,000000,102.42,103.09,102.04,102.35,4584081,0
+DIS.US,D,20180223,000000,102.84,104.4,102.53,104.3,6272535,0
+DIS.US,D,20180226,000000,105.04,106.78,104.71,106.78,8366421,0
+DIS.US,D,20180227,000000,105.04,105.18,101.96,101.98,14580488,0
+DIS.US,D,20180228,000000,102.55,102.66,100.31,100.32,11064989,0
+DIS.US,D,20180301,000000,100.36,101.17,98.546,99.75,10783807,0
+DIS.US,D,20180302,000000,99.196,100.33,98.654,100.16,8056934,0
+DIS.US,D,20180305,000000,99.89,101.11,99.6,100.57,5898904,0
+DIS.US,D,20180306,000000,101.14,102.06,100.66,102.05,6391947,0
+DIS.US,D,20180307,000000,100.87,101.37,99.95,100.74,6390545,0
+DIS.US,D,20180308,000000,101.13,101.71,100.62,101.17,6814342,0
+DIS.US,D,20180309,000000,101.56,101.87,100.8,101.85,5777258,0
+DIS.US,D,20180312,000000,101.84,103.03,101.84,102.28,6668639,0
+DIS.US,D,20180313,000000,102.92,102.92,100.58,100.88,6906594,0
+DIS.US,D,20180314,000000,101.66,101.78,100.62,101.04,6412180,0
+DIS.US,D,20180315,000000,101.14,101.41,100.4,100.4,5320875,0
+DIS.US,D,20180316,000000,100.71,101.4,100.01,100.04,10763938,0
+DIS.US,D,20180319,000000,99.98,100.12,98.219,98.694,6712890,0
+DIS.US,D,20180320,000000,98.743,99.345,97.984,98.565,8565853,0
+DIS.US,D,20180321,000000,98.704,100.11,98.635,99.017,6309921,0
+DIS.US,D,20180322,000000,98.506,98.842,97.65,97.836,9163507,0
+DIS.US,D,20180323,000000,98.081,98.328,95.743,95.831,7717262,0
+DIS.US,D,20180326,000000,97.115,98.012,96.354,97.885,7547593,0
+DIS.US,D,20180327,000000,98.111,98.397,96.171,96.628,7396903,0
+DIS.US,D,20180328,000000,96.764,97.329,95.451,95.831,9356932,0
+DIS.US,D,20180329,000000,96.287,98.496,96.142,97.679,9607792,0
+DIS.US,D,20180402,000000,97.425,98.209,95.091,95.947,8435631,0
+DIS.US,D,20180403,000000,96.083,96.754,95.014,96.687,8724559,0
+DIS.US,D,20180404,000000,95.723,98.368,95.072,98.179,9006880,0
+DIS.US,D,20180405,000000,98.575,99.56,98.199,99.305,6799714,0
+DIS.US,D,20180406,000000,98.832,99.385,96.716,97.591,7364883,0
+DIS.US,D,20180409,000000,97.934,98.714,96.843,96.959,7294847,0
+DIS.US,D,20180410,000000,98.15,98.733,97.561,98.585,8559699,0
+DIS.US,D,20180411,000000,98.012,98.852,97.65,98.032,6483253,0
+DIS.US,D,20180412,000000,98.635,98.714,96.939,97.63,7545265,0
+DIS.US,D,20180413,000000,98.219,98.724,97.405,97.591,6503418,0
+DIS.US,D,20180416,000000,97.924,98.219,96.988,97.485,10619999,0
+DIS.US,D,20180417,000000,98.417,99.77,97.984,99.365,9848160,0
+DIS.US,D,20180418,000000,99.85,99.89,98.417,98.427,5986659,0
+DIS.US,D,20180419,000000,98.219,98.783,97.465,98.121,6995753,0
+DIS.US,D,20180420,000000,98.397,98.615,97.158,97.485,6577759,0
+DIS.US,D,20180423,000000,97.787,97.954,96.793,97.395,6056323,0
+DIS.US,D,20180424,000000,97.817,98.081,96.142,96.725,6753381,0
+DIS.US,D,20180425,000000,96.764,98.704,96.327,98.368,9231571,0
+DIS.US,D,20180426,000000,98.447,98.595,96.998,97.095,8265704,0
+DIS.US,D,20180427,000000,97.036,97.241,96.221,96.502,8265230,0
+DIS.US,D,20180430,000000,97.65,98.595,97.368,97.571,8800832,0
+DIS.US,D,20180501,000000,97.425,97.934,96.211,97.309,6906033,0
+DIS.US,D,20180502,000000,97.415,97.954,96.522,96.881,9548922,0
+DIS.US,D,20180503,000000,96.386,96.522,94.994,96.045,10746243,0
+DIS.US,D,20180504,000000,95.996,98.565,95.87,98.368,10262277,0
+DIS.US,D,20180507,000000,99.53,99.86,98.917,99.66,10468968,0
+DIS.US,D,20180508,000000,98.417,99.82,98.071,98.987,14631830,0
+DIS.US,D,20180509,000000,99.434,99.454,96.569,97.222,18864359,0
+DIS.US,D,20180510,000000,97.67,99.255,97.542,98.882,9179686,0
+DIS.US,D,20180511,000000,99.086,99.394,98.476,99.265,7234902,0
+DIS.US,D,20180514,000000,99.62,100.64,99.176,99.62,10171526,0
+DIS.US,D,20180515,000000,99.62,100.47,99.295,100.09,5925335,0
+DIS.US,D,20180516,000000,100.41,102.15,100.32,102.15,8340927,0
+DIS.US,D,20180517,000000,102.34,102.58,101.23,101.47,7527557,0
+DIS.US,D,20180518,000000,101.47,101.91,100.71,101.07,5580776,0
+DIS.US,D,20180521,000000,101.35,101.81,100.76,101.2,6014060,0
+DIS.US,D,20180522,000000,101.53,102.59,101.13,101.21,7168693,0
+DIS.US,D,20180523,000000,100.36,100.5,99.265,100.06,8274073,0
+DIS.US,D,20180524,000000,99.98,100.03,98.427,99.305,7685403,0
+DIS.US,D,20180525,000000,99.434,100.17,99.166,99.394,7180146,0
+DIS.US,D,20180529,000000,97.787,98.852,96.648,96.949,11589021,0
+DIS.US,D,20180530,000000,97.738,97.787,96.687,97.231,7420378,0
+DIS.US,D,20180531,000000,97.017,97.383,96.092,96.734,9892027,0
+DIS.US,D,20180601,000000,96.949,97.299,96.473,96.628,7041327,0
+DIS.US,D,20180604,000000,97.017,97.738,96.959,97.485,6784510,0
+DIS.US,D,20180605,000000,97.192,97.748,97.036,97.192,6143337,0
+DIS.US,D,20180606,000000,97.309,99.136,97.017,99.106,8054426,0
+DIS.US,D,20180607,000000,99.106,100.13,99.007,99.65,7772939,0
+DIS.US,D,20180608,000000,99.285,101.13,99.027,101.12,7290770,0
+DIS.US,D,20180611,000000,101.07,101.91,100.9,101.48,8406123,0
+DIS.US,D,20180612,000000,101.85,102.33,101.1,101.46,9475803,0
+DIS.US,D,20180613,000000,100.36,104.92,99.85,103.39,22631664,0
+DIS.US,D,20180614,000000,103.53,106.48,103.53,105.76,18579493,0
+DIS.US,D,20180615,000000,105.19,106.41,104.89,105.86,16626373,0
+DIS.US,D,20180618,000000,104.06,104.52,103.57,104.12,9551164,0
+DIS.US,D,20180619,000000,102.96,104.05,102.85,103.18,9120212,0
+DIS.US,D,20180620,000000,104.06,104.94,102.9,104.21,19152480,0
+DIS.US,D,20180621,000000,102.98,104.3,102.88,102.98,7925679,0
+DIS.US,D,20180622,000000,103.15,103.86,102.9,103.42,9548259,0
+DIS.US,D,20180625,000000,103.08,103.16,100.89,101.58,8221841,0
+DIS.US,D,20180626,000000,101.59,101.84,101.05,101.39,6735182,0
+DIS.US,D,20180627,000000,101.63,102.97,100.63,101.1,9052192,0
+DIS.US,D,20180628,000000,101.05,102.23,100.83,101.89,6482245,0
+DIS.US,D,20180629,000000,102.04,102.77,101.78,101.93,6966041,0
+DIS.US,D,20180702,000000,101.28,102.48,101.04,102.44,5644539,0
+DIS.US,D,20180703,000000,102.97,103.04,100.65,101.18,2474298,0
+DIS.US,D,20180705,000000,101.83,102.69,101.56,102.45,6378183,0
+DIS.US,D,20180706,000000,102.45,102.97,101.99,102.71,4217895,0
+DIS.US,D,20180709,000000,102.94,103.98,102.68,103.93,4820076,0
+DIS.US,D,20180710,000000,104.16,104.47,102.76,103.94,4298217,0
+DIS.US,D,20180711,000000,103.25,107.19,103.25,105.92,11989755,0
+DIS.US,D,20180712,000000,105.93,107.05,105.7,106.12,6050472,0
+DIS.US,D,20180713,000000,105.88,108.07,105.54,107.83,8353272,0
+DIS.US,D,20180716,000000,107.66,108.28,106.63,108.03,8411453,0
+DIS.US,D,20180717,000000,108.09,110.4,107.92,108.13,9258119,0
+DIS.US,D,20180718,000000,108.14,108.88,107.5,108.51,6542849,0
+DIS.US,D,20180719,000000,109.34,112.43,109.11,109.93,18154026,0
+DIS.US,D,20180720,000000,109.95,109.99,108.65,109.29,12042167,0
+DIS.US,D,20180723,000000,108.87,109.02,108.17,108.9,5557133,0
+DIS.US,D,20180724,000000,109.64,109.69,108.36,108.52,5762501,0
+DIS.US,D,20180725,000000,108.46,109.23,107.48,108.99,6885950,0
+DIS.US,D,20180726,000000,109.95,112.31,109.48,111.28,9656392,0
+DIS.US,D,20180727,000000,111.75,111.8,109.72,110.4,5831992,0
+DIS.US,D,20180730,000000,109.99,111.1,109.85,110.41,5303675,0
+DIS.US,D,20180731,000000,110.33,111.8,110.15,111.33,8590224,0
+DIS.US,D,20180801,000000,111.45,111.58,110.37,110.75,6596371,0
+DIS.US,D,20180802,000000,110.28,111.09,109.48,110.53,4108422,0
+DIS.US,D,20180803,000000,110.98,111.85,110.18,111.84,4842762,0
+DIS.US,D,20180806,000000,112.41,114.54,111.91,113.66,12970847,0
+DIS.US,D,20180807,000000,114.28,115.58,113.96,114.27,15777392,0
+DIS.US,D,20180808,000000,113.62,114.12,111.65,111.73,11962542,0
+DIS.US,D,20180809,000000,111.8,112.54,110.59,111.91,7183390,0
+DIS.US,D,20180810,000000,111.35,111.56,110.18,110.46,5855444,0
+DIS.US,D,20180813,000000,110.44,110.62,109.52,109.92,6204413,0
+DIS.US,D,20180814,000000,110.17,110.96,109.74,110.53,4413442,0
+DIS.US,D,20180815,000000,109.97,110.9,109.28,110.63,5287593,0
+DIS.US,D,20180816,000000,111.07,111.1,110.18,110.26,5184542,0
+DIS.US,D,20180817,000000,110.29,110.64,109.69,110.26,4860373,0
+DIS.US,D,20180820,000000,110.71,110.78,109.71,109.79,5271378,0
+DIS.US,D,20180821,000000,110.04,110.78,109.8,110.17,4866204,0
+DIS.US,D,20180822,000000,110.22,110.53,109.74,109.74,3277481,0
+DIS.US,D,20180823,000000,109.74,109.94,109.33,109.8,4342843,0
+DIS.US,D,20180824,000000,109.43,110.48,109.25,109.73,5150706,0
+DIS.US,D,20180827,000000,110.27,110.67,109.87,110.12,4863813,0
+DIS.US,D,20180828,000000,110.35,110.57,109.99,110.36,3194706,0
+DIS.US,D,20180829,000000,110.36,110.5,109.82,110.23,4081813,0
+DIS.US,D,20180830,000000,109.87,110.2,109.39,109.72,3551642,0
+DIS.US,D,20180831,000000,109.7,110.07,109.36,109.82,4736020,0
+DIS.US,D,20180904,000000,109.6,109.8,108.47,108.67,6519518,0
+DIS.US,D,20180905,000000,108.4,108.64,107.55,107.7,6516865,0
+DIS.US,D,20180906,000000,107.83,108.24,107.21,108.09,5372919,0
+DIS.US,D,20180907,000000,107.91,109.16,107.84,108.79,4850579,0
+DIS.US,D,20180910,000000,109.25,109.71,108.2,108.5,4729626,0
+DIS.US,D,20180911,000000,108.33,108.42,107.36,107.45,5599120,0
+DIS.US,D,20180912,000000,107.1,108.09,107.03,107.31,5341850,0
+DIS.US,D,20180913,000000,107.4,108.54,107.22,108.49,5222110,0
+DIS.US,D,20180914,000000,108.74,109.06,106.74,107.11,6133129,0
+DIS.US,D,20180917,000000,107.43,107.71,106.48,107.21,5705127,0
+DIS.US,D,20180918,000000,106.74,107.6,106.1,107.38,5036936,0
+DIS.US,D,20180919,000000,107.48,108.01,107.33,107.63,6084500,0
+DIS.US,D,20180920,000000,108.4,109.75,107.77,109.42,7264735,0
+DIS.US,D,20180921,000000,109.75,109.78,108.23,108.23,26270665,0
+DIS.US,D,20180924,000000,110.06,110.92,109.5,110.55,9417569,0
+DIS.US,D,20180925,000000,111.08,112.46,110.43,111.4,12413661,0
+DIS.US,D,20180926,000000,111.76,114.03,111.76,112.94,11365186,0
+DIS.US,D,20180927,000000,112.92,114.31,112.83,113.76,5299598,0
+DIS.US,D,20180928,000000,113.37,115.15,113.08,114.64,7514719,0
+DIS.US,D,20181001,000000,114.97,115.09,113.4,113.96,8817987,0
+DIS.US,D,20181002,000000,113.27,115.38,113.03,115.34,6571046,0
+DIS.US,D,20181003,000000,115.63,115.78,114.44,114.61,6234340,0
+DIS.US,D,20181004,000000,114.7,114.86,112.85,113.85,6572093,0
+DIS.US,D,20181005,000000,113.72,114.29,112.48,112.53,5953220,0
+DIS.US,D,20181008,000000,112.58,113.87,111.87,113.74,5765740,0
+DIS.US,D,20181009,000000,114.33,115.45,113.76,114.59,6897136,0
+DIS.US,D,20181010,000000,114.54,114.92,110.51,110.64,9187255,0
+DIS.US,D,20181011,000000,110.28,111.02,108.15,108.96,10247275,0
+DIS.US,D,20181012,000000,109.77,111.04,109.04,110.39,6083657,0
+DIS.US,D,20181015,000000,109.73,112.37,109.69,111.21,6761873,0
+DIS.US,D,20181016,000000,112.09,114.08,111.59,113.91,7771959,0
+DIS.US,D,20181017,000000,113.82,114.91,113.16,114.82,7263577,0
+DIS.US,D,20181018,000000,114.45,114.82,113.3,113.9,6178256,0
+DIS.US,D,20181019,000000,115.11,116.82,114.91,116.55,10640372,0
+DIS.US,D,20181022,000000,116.7,117.34,115.4,115.95,8575109,0
+DIS.US,D,20181023,000000,114.64,116.16,113.14,115.53,8780146,0
+DIS.US,D,20181024,000000,114.76,114.76,109.06,109.41,11863997,0
+DIS.US,D,20181025,000000,110.4,112.44,109.92,111.91,7555545,0
+DIS.US,D,20181026,000000,110.62,111.89,109.9,110.97,8145001,0
+DIS.US,D,20181029,000000,112.2,112.68,109.76,110.82,9419422,0
+DIS.US,D,20181030,000000,111.16,112.64,110.19,112.51,7513425,0
+DIS.US,D,20181031,000000,113.95,114.23,112.43,112.58,9381272,0
+DIS.US,D,20181101,000000,112.93,113.99,112.65,113.82,6915975,0
+DIS.US,D,20181102,000000,114.53,114.65,112.12,112.91,6505872,0
+DIS.US,D,20181105,000000,113.46,113.94,112.85,113.17,8080104,0
+DIS.US,D,20181106,000000,113.46,114.54,113.17,114.41,5137705,0
+DIS.US,D,20181107,000000,114.28,114.97,112.89,114.75,8415433,0
+DIS.US,D,20181108,000000,115.14,115.51,112.94,113.72,11297083,0
+DIS.US,D,20181109,000000,115.88,117.83,114.87,115.68,17217021,0
+DIS.US,D,20181112,000000,115.68,116.13,114.31,114.4,9354954,0
+DIS.US,D,20181113,000000,114.8,115.46,113.9,114.55,4743938,0
+DIS.US,D,20181114,000000,115.13,115.9,114.15,114.81,7251821,0
+DIS.US,D,20181115,000000,114.2,115.12,113.42,114.8,7230954,0
+DIS.US,D,20181116,000000,114.24,115.03,113.71,113.91,7285556,0
+DIS.US,D,20181119,000000,113.72,115.51,112.54,113.15,9909592,0
+DIS.US,D,20181120,000000,111.29,112.34,109.33,109.67,11419347,0
+DIS.US,D,20181121,000000,110.28,111.74,110.09,110.81,7387843,0
+DIS.US,D,20181123,000000,110.03,110.57,109.54,109.88,3307405,0
+DIS.US,D,20181126,000000,110.96,110.96,109.72,110.33,7142909,0
+DIS.US,D,20181127,000000,111.38,111.85,110.19,111.65,7505287,0
+DIS.US,D,20181128,000000,112.07,114.01,111.8,113.82,9221274,0
+DIS.US,D,20181129,000000,113.47,114.83,112.94,114.32,11052310,0
+DIS.US,D,20181130,000000,114.54,114.76,112.79,113.21,17196159,0
+DIS.US,D,20181203,000000,114.35,114.62,112.66,113.46,9459049,0
+DIS.US,D,20181204,000000,113.34,114,110.44,110.65,11023658,0
+DIS.US,D,20181206,000000,109.86,112.09,108.97,112.08,10757878,0
+DIS.US,D,20181207,000000,112.49,112.62,110.26,110.63,8406968,0
+DIS.US,D,20181210,000000,110.64,110.94,108.21,110.51,7427130,0
+DIS.US,D,20181211,000000,111.6,112.35,110.08,110.62,6945618,0
+DIS.US,D,20181212,000000,111.63,112.61,110.8,110.86,7818268,0
+DIS.US,D,20181213,000000,111.51,112.23,110.99,112.02,6742946,0
+DIS.US,D,20181214,000000,111.01,112.55,110.7,110.85,7695211,0
+DIS.US,D,20181217,000000,110.94,111.53,108.7,109.29,7826259,0
+DIS.US,D,20181218,000000,109.53,109.74,107.59,108.13,6763981,0
+DIS.US,D,20181219,000000,108.67,110.78,107.64,107.9,9532004,0
+DIS.US,D,20181220,000000,107.44,107.89,104.85,105.71,9501976,0
+DIS.US,D,20181221,000000,105.18,107.44,102.61,102.96,15720419,0
+DIS.US,D,20181224,000000,101.98,102.65,99.136,99.136,7220128,0
+DIS.US,D,20181226,000000,99.275,104.57,99.166,104.55,9538003,0
+DIS.US,D,20181227,000000,103.15,105.26,101.55,105.23,8301600,0
+DIS.US,D,20181228,000000,105.99,107.21,104.91,106,7713588,0
+DIS.US,D,20181231,000000,107.79,108.35,106.25,108.33,7330218,0
+DIS.US,D,20190102,000000,106.79,107.81,106.43,107.66,9842294,0
+DIS.US,D,20190103,000000,107.17,107.34,104.66,105.05,10724168,0
+DIS.US,D,20190104,000000,106.64,109.41,105.96,108.29,10246483,0
+DIS.US,D,20190107,000000,108.58,110.05,107.98,109.23,6796716,0
+DIS.US,D,20190108,000000,110.45,111.2,109.83,110.07,8837374,0
+DIS.US,D,20190109,000000,110.45,111.44,110.21,111.31,6004417,0
+DIS.US,D,20190110,000000,110.64,111.55,110.15,111.44,6235348,0
+DIS.US,D,20190111,000000,110.83,111.56,110.38,111.29,4878027,0
+DIS.US,D,20190114,000000,110.3,111.33,110.08,111.06,7066294,0
+DIS.US,D,20190115,000000,110.95,111.81,109.28,110.41,9920689,0
+DIS.US,D,20190116,000000,110.09,110.66,109.47,109.57,5972041,0
+DIS.US,D,20190117,000000,109.38,109.91,108.83,109.67,6470152,0
+DIS.US,D,20190118,000000,110.51,110.58,109.49,109.7,8659222,0
+DIS.US,D,20190122,000000,109.27,109.98,108.42,109.27,7072054,0
+DIS.US,D,20190123,000000,109.85,110.49,108.67,109.78,6929221,0
+DIS.US,D,20190124,000000,109.66,109.77,108.6,109.22,6798838,0
+DIS.US,D,20190125,000000,110.12,110.15,109.33,109.75,5780605,0
+DIS.US,D,20190128,000000,109.42,109.65,108.62,109.47,6254289,0
+DIS.US,D,20190129,000000,109.32,109.59,108.68,109.56,5317930,0
+DIS.US,D,20190130,000000,108.97,109.25,107.65,108.8,7949832,0
+DIS.US,D,20190131,000000,108.77,110.19,108.68,110.17,8453696,0
+DIS.US,D,20190201,000000,110.62,110.7,109.59,109.95,6637808,0
+DIS.US,D,20190204,000000,110.06,110.63,109.34,110.45,7123007,0
+DIS.US,D,20190205,000000,110.67,111.38,110.1,111.3,13786243,0
+DIS.US,D,20190206,000000,112.48,112.55,109.73,110.06,14402937,0
+DIS.US,D,20190207,000000,109.71,109.77,108.48,109.61,8763929,0
+DIS.US,D,20190208,000000,109.13,110.19,108.74,110.16,6473642,0
+DIS.US,D,20190211,000000,108.12,110.46,107.93,108.12,11221880,0
+DIS.US,D,20190212,000000,108.88,109.49,107.83,107.88,7703206,0
+DIS.US,D,20190213,000000,107.92,109.15,107.91,108.87,7004274,0
+DIS.US,D,20190214,000000,108.52,110.15,108.22,109.33,6402042,0
+DIS.US,D,20190215,000000,110.05,111.27,109.69,111.23,8297430,0
+DIS.US,D,20190219,000000,111.55,112.4,111.47,112.14,8269473,0
+DIS.US,D,20190220,000000,112.23,112.7,111.92,112.31,7168002,0
+DIS.US,D,20190221,000000,112.03,113.16,111.51,112.91,9595957,0
+DIS.US,D,20190222,000000,113.24,114.37,112.58,113.86,8841819,0
+DIS.US,D,20190225,000000,114.23,114.4,112.09,112.22,9441686,0
+DIS.US,D,20190226,000000,112.28,112.64,111.49,112.13,9065429,0
+DIS.US,D,20190227,000000,111.73,112.14,111.1,111.42,7338144,0
+DIS.US,D,20190228,000000,111.54,112.06,111.39,111.48,6798792,0
+DIS.US,D,20190301,000000,112.08,113.06,112.08,112.64,7082422,0
+DIS.US,D,20190304,000000,113.04,113.04,111.73,112.95,6088477,0
+DIS.US,D,20190305,000000,112.85,113.16,112.39,112.63,5288978,0
+DIS.US,D,20190306,000000,112.63,113.66,112.63,113.46,7442620,0
+DIS.US,D,20190307,000000,113.46,113.51,112.1,112.64,6401314,0
+DIS.US,D,20190308,000000,112.09,112.47,111.54,112.44,6629179,0
+DIS.US,D,20190311,000000,112.66,113.61,112.66,113.36,7037673,0
+DIS.US,D,20190312,000000,113.33,113.91,112.66,113.34,10041634,0
+DIS.US,D,20190313,000000,113.45,113.46,112.35,112.71,18214440,0
+DIS.US,D,20190314,000000,112.74,113.38,112.56,113.1,17622416,0
+DIS.US,D,20190315,000000,113.12,114.09,112.31,113.57,15115162,0
+DIS.US,D,20190318,000000,111.66,112.63,111.1,111.75,22035875,0
+DIS.US,D,20190319,000000,111.58,112.34,108.47,108.67,45939041,0
+DIS.US,D,20190320,000000,108.98,109.54,106.74,108.66,36023674,0
+DIS.US,D,20190321,000000,108.77,108.82,107.06,107.35,27774264,0
+DIS.US,D,20190322,000000,107.02,107.68,106.21,106.92,24428785,0
+DIS.US,D,20190325,000000,107.18,107.75,106.02,106.49,18409785,0
+DIS.US,D,20190326,000000,108.81,109.01,106.96,108.81,16897090,0
+DIS.US,D,20190327,000000,109.12,109.75,108.41,108.95,10926773,0
+DIS.US,D,20190328,000000,109.27,109.93,108.91,109.37,11892449,0
+DIS.US,D,20190329,000000,110.21,110.25,109.06,109.69,16558685,0
+DIS.US,D,20190401,000000,110.24,111.5,110.03,111.15,10916871,0
+DIS.US,D,20190402,000000,111.78,111.94,110.57,110.61,9344589,0
+DIS.US,D,20190403,000000,111.34,111.74,110.86,111.16,10663642,0
+DIS.US,D,20190404,000000,111.87,113.47,111.66,113.36,14554077,0
+DIS.US,D,20190405,000000,113.58,113.74,112.92,113.61,11041201,0
+DIS.US,D,20190408,000000,113.61,114.43,113.25,113.57,11189311,0
+DIS.US,D,20190409,000000,114.22,115.75,113.89,115.45,17552208,0
+DIS.US,D,20190410,000000,116.16,116.6,114.87,115.75,14263264,0
+DIS.US,D,20190411,000000,116.31,116.43,114.91,115.19,12940712,0
+DIS.US,D,20190412,000000,126.36,129.32,124.83,128.49,66050973,0
+DIS.US,D,20190415,000000,129.46,131.09,128.22,130.45,33174275,0
+DIS.US,D,20190416,000000,130.16,130.54,127.99,128.33,14742310,0
+DIS.US,D,20190417,000000,128.24,130.77,127.71,130.16,14427913,0
+DIS.US,D,20190418,000000,130.18,131.26,129.52,130.85,12035901,0
+DIS.US,D,20190422,000000,130.31,130.61,129.45,130.09,10322132,0
+DIS.US,D,20190423,000000,131.78,132.62,131.04,131.75,12307933,0
+DIS.US,D,20190424,000000,131.5,134.11,131.11,133.47,11589381,0
+DIS.US,D,20190425,000000,133.73,137.21,133.21,135.59,16582669,0
+DIS.US,D,20190426,000000,137.03,138.35,135.85,138.23,14340734,0
+DIS.US,D,20190429,000000,140.47,140.65,135.95,137.62,26060748,0
+DIS.US,D,20190430,000000,137.44,137.7,134.38,135.32,15439500,0
+DIS.US,D,20190501,000000,135.83,136.5,134.59,134.73,9015582,0
+DIS.US,D,20190502,000000,133.75,134.05,130.79,132.52,16783034,0
+DIS.US,D,20190503,000000,133.59,133.68,132.17,132.7,8982869,0
+DIS.US,D,20190506,000000,130.94,133.7,130.71,133.37,10077298,0
+DIS.US,D,20190507,000000,133.72,134.33,131.15,131.83,11106750,0
+DIS.US,D,20190508,000000,131.89,134.06,131.7,133.36,15612026,0
+DIS.US,D,20190509,000000,133.4,134.83,131.23,131.98,15484000,0
+DIS.US,D,20190510,000000,131.4,132.69,129.64,132.43,9978970,0
+DIS.US,D,20190513,000000,129.91,131.05,128.98,129.75,11529095,0
+DIS.US,D,20190514,000000,131.91,133.03,130.46,131.59,12148415,0
+DIS.US,D,20190515,000000,130.95,133.58,130.45,133.05,9853030,0
+DIS.US,D,20190516,000000,133.66,134.75,133.18,133.87,9807813,0
+DIS.US,D,20190517,000000,132.64,134.34,132.42,133.41,9073732,0
+DIS.US,D,20190520,000000,132.63,132.77,131.64,132.3,8106879,0
+DIS.US,D,20190521,000000,132.94,132.94,131.5,132.47,7136457,0
+DIS.US,D,20190522,000000,132.21,132.55,131.78,132.24,5155998,0
+DIS.US,D,20190523,000000,131.1,131.94,130.36,131.12,6825740,0
+DIS.US,D,20190524,000000,131.49,131.68,130.63,131.18,4625985,0
+DIS.US,D,20190528,000000,131.6,132.43,130.99,131.02,9047608,0
+DIS.US,D,20190529,000000,130.37,130.56,129.2,129.98,7844301,0
+DIS.US,D,20190530,000000,130.29,131.07,129.75,130.61,5338442,0
+DIS.US,D,20190531,000000,129.37,131.32,129.21,130.45,7511591,0
+DIS.US,D,20190603,000000,130.43,131.34,129.9,130.87,7997952,0
+DIS.US,D,20190604,000000,131.84,133.25,131.31,133.19,8348307,0
+DIS.US,D,20190605,000000,133.78,134.36,133.31,134.3,6926386,0
+DIS.US,D,20190606,000000,134.86,135.78,134.09,135.56,6100977,0
+DIS.US,D,20190607,000000,135.98,137.09,135.67,136.37,7112138,0
+DIS.US,D,20190610,000000,137.21,137.21,134.42,135.42,8583156,0
+DIS.US,D,20190611,000000,135.93,136.08,133.31,133.45,6429847,0
+DIS.US,D,20190612,000000,133.46,134.63,133.2,134.08,5604655,0
+DIS.US,D,20190613,000000,136.28,140.14,135.95,140.03,18158786,0
+DIS.US,D,20190614,000000,140.34,141.22,138.84,139.94,11261164,0
+DIS.US,D,20190617,000000,139.11,139.77,137.43,139.27,8647120,0
+DIS.US,D,20190618,000000,140.28,141.78,137.29,137.56,11368667,0
+DIS.US,D,20190619,000000,137.82,139.37,136.91,139.22,6961188,0
+DIS.US,D,20190620,000000,140.19,140.51,138.22,140.31,8589500,0
+DIS.US,D,20190621,000000,140.24,140.29,138.31,138.54,14322967,0
+DIS.US,D,20190624,000000,138.43,138.78,136.13,137.54,10625715,0
+DIS.US,D,20190625,000000,137.34,138.72,137,138.25,14854706,0
+DIS.US,D,20190626,000000,138.67,139.04,137.82,138.71,8950198,0
+DIS.US,D,20190627,000000,139.3,140.03,137.24,137.62,6545286,0
+DIS.US,D,20190628,000000,137.72,138.52,136.94,137.95,20324187,0
+DIS.US,D,20190701,000000,138.76,140.24,137.54,139.94,9106401,0
+DIS.US,D,20190702,000000,139.69,141.13,139.56,140.81,7649673,0
+DIS.US,D,20190703,000000,140.98,141.27,140.29,141.25,4201580,0
+DIS.US,D,20190705,000000,140.58,142.04,139.86,141.6,5629515,0
+DIS.US,D,20190708,000000,141.33,141.38,140.13,140.18,5023785,0
+DIS.US,D,20190709,000000,139.23,140.88,138.92,140.77,7440596,0
+DIS.US,D,20190710,000000,141.55,143.39,141.16,142.69,9590782,0
+DIS.US,D,20190711,000000,143.15,144.47,142.69,142.71,10533866,0
+DIS.US,D,20190712,000000,143.29,144.56,143.14,144.02,8561006,0
+DIS.US,D,20190715,000000,144.27,144.49,143.11,144.2,5320937,0
+DIS.US,D,20190716,000000,143.89,144.13,142.95,143.44,5889784,0
+DIS.US,D,20190717,000000,143.74,143.82,141.52,141.72,5328085,0
+DIS.US,D,20190718,000000,141.61,141.61,139.34,140.79,8083624,0
+DIS.US,D,20190719,000000,141.39,141.39,138.91,139.02,6146480,0
+DIS.US,D,20190722,000000,140.41,140.6,139.18,140,7753878,0
+DIS.US,D,20190723,000000,140.81,141.69,139.43,140.42,7559547,0
+DIS.US,D,20190724,000000,140.45,140.75,139.56,140.45,5931938,0
+DIS.US,D,20190725,000000,140.56,142.38,140.2,142.36,7338078,0
+DIS.US,D,20190726,000000,143.79,144.33,142.2,143.79,8188167,0
+DIS.US,D,20190729,000000,144.72,146.27,144.31,145.52,11744051,0
+DIS.US,D,20190730,000000,144.07,145.93,143.75,144.07,6602379,0
+DIS.US,D,20190731,000000,144.13,144.14,141.49,142.16,9768848,0
+DIS.US,D,20190801,000000,142.49,143.67,140.42,141.01,8965049,0
+DIS.US,D,20190802,000000,140.15,141.37,139.11,140.87,6578227,0
+DIS.US,D,20190805,000000,138.31,139.39,136.21,137.48,10733605,0
+DIS.US,D,20190806,000000,139.58,141.1,137.55,141.03,18931628,0
+DIS.US,D,20190807,000000,134.13,135.06,131.47,134.06,29258741,0
+DIS.US,D,20190808,000000,137.08,137.18,135.2,137.07,14138964,0
+DIS.US,D,20190809,000000,136.28,138.41,135.95,137.7,8864663,0
+DIS.US,D,20190812,000000,136.49,136.75,134.42,134.99,7457898,0
+DIS.US,D,20190813,000000,134.2,137.1,134.2,136.19,8246108,0
+DIS.US,D,20190814,000000,134.26,134.35,131.89,132.06,11868353,0
+DIS.US,D,20190815,000000,132.7,133.48,131.68,132.62,7635589,0
+DIS.US,D,20190816,000000,133.22,134.69,133.03,134.39,6391837,0
+DIS.US,D,20190819,000000,135.98,136.8,133.48,134.48,11812148,0
+DIS.US,D,20190820,000000,132.54,135.23,132.47,134.33,8680618,0
+DIS.US,D,20190821,000000,133.72,135.25,133.25,134.95,6364534,0
+DIS.US,D,20190822,000000,135.45,135.86,133.89,135.27,7010027,0
+DIS.US,D,20190823,000000,134.7,135.63,130.24,130.89,10258782,0
+DIS.US,D,20190826,000000,133.39,133.84,131.76,133.81,8150228,0
+DIS.US,D,20190827,000000,134.96,135.18,133.39,133.69,6051388,0
+DIS.US,D,20190828,000000,133.32,135.92,132.72,135.74,5993234,0
+DIS.US,D,20190829,000000,137.3,137.85,136.6,137.02,6575461,0
+DIS.US,D,20190830,000000,137.48,137.68,135.95,136.44,5657761,0
+DIS.US,D,20190903,000000,135.55,135.61,134.26,135.5,6034626,0
+DIS.US,D,20190904,000000,135.93,137.38,135.58,137.07,4328584,0
+DIS.US,D,20190905,000000,138.09,138.44,137.5,138.01,5176059,0
+DIS.US,D,20190906,000000,138.3,138.98,137.43,138.72,4114499,0
+DIS.US,D,20190909,000000,138.73,139.25,137.66,138,5491394,0
+DIS.US,D,20190910,000000,137.3,137.62,133.78,134.98,11040327,0
+DIS.US,D,20190911,000000,134.75,135.43,134.13,135.38,7943668,0
+DIS.US,D,20190912,000000,136.03,137.84,135.73,136.68,7377871,0
+DIS.US,D,20190913,000000,137.03,137.4,136.29,137.2,5240355,0
+DIS.US,D,20190916,000000,135.48,136.42,134.49,134.99,6367180,0
+DIS.US,D,20190917,000000,134.99,135.91,134.86,135.5,4788469,0
+DIS.US,D,20190918,000000,135.6,136.25,134.91,135.99,6935855,0
+DIS.US,D,20190919,000000,136.18,136.54,132.21,132.51,12660801,0
+DIS.US,D,20190920,000000,132.24,132.44,130.83,131.48,25793644,0
+DIS.US,D,20190923,000000,131.2,132.1,131.1,131.67,6183699,0
+DIS.US,D,20190924,000000,133.21,133.35,130.72,131.18,12011875,0
+DIS.US,D,20190925,000000,131.01,132.63,130.44,132.3,6652679,0
+DIS.US,D,20190926,000000,132.35,132.51,128.29,130.49,11922680,0
+DIS.US,D,20190927,000000,129.33,130.22,128.15,129.19,8453278,0
+DIS.US,D,20190930,000000,129.57,130.08,129.05,129.54,5881014,0
+DIS.US,D,20191001,000000,130.02,131,128.74,128.78,6047467,0
+DIS.US,D,20191002,000000,127.74,128.45,126.81,128.37,8393549,0
+DIS.US,D,20191003,000000,127.83,128.66,126.78,127.39,8735744,0
+DIS.US,D,20191004,000000,128.19,129.66,127.84,129.49,6843970,0
+DIS.US,D,20191007,000000,129.49,130.78,128.27,130.12,5877440,0
+DIS.US,D,20191008,000000,129.13,129.27,127.61,127.7,6818784,0
+DIS.US,D,20191009,000000,128.33,129.08,127.3,128.56,5067618,0
+DIS.US,D,20191010,000000,128.45,129.36,128.11,128.57,4608464,0
+DIS.US,D,20191011,000000,129.52,130.21,128.82,129.25,6850564,0
+DIS.US,D,20191014,000000,129.35,129.52,128.71,128.93,3775503,0
+DIS.US,D,20191015,000000,129.24,130.11,128.63,128.99,5972859,0
+DIS.US,D,20191016,000000,128.99,131.04,128.93,130.08,7717863,0
+DIS.US,D,20191017,000000,131.74,132.65,129.73,131.58,8085187,0
+DIS.US,D,20191018,000000,131.58,132.37,130.11,130.11,8747612,0
+DIS.US,D,20191021,000000,130.39,130.95,129.25,129.48,7435376,0
+DIS.US,D,20191022,000000,132.36,132.88,131.31,131.61,10603988,0
+DIS.US,D,20191023,000000,131.66,131.89,129.98,130.35,7118061,0
+DIS.US,D,20191024,000000,130.74,130.92,128.86,129.48,6832993,0
+DIS.US,D,20191025,000000,129.72,130.98,129.26,130.12,6736153,0
+DIS.US,D,20191028,000000,130.67,131.29,129.36,129.75,8993873,0
+DIS.US,D,20191029,000000,129.72,129.99,128.67,128.71,9360821,0
+DIS.US,D,20191030,000000,128.92,129.53,128.38,128.83,10945233,0
+DIS.US,D,20191031,000000,128.76,129.37,127.98,129.15,9685982,0
+DIS.US,D,20191101,000000,130.21,132.01,129.73,131.96,8558538,0
+DIS.US,D,20191104,000000,133.34,133.34,131.68,132.13,7677504,0
+DIS.US,D,20191105,000000,131.98,131.98,130.11,130.67,7448836,0
+DIS.US,D,20191106,000000,130.82,130.88,129.88,130.49,9187180,0
+DIS.US,D,20191107,000000,131.56,132.9,130.97,132.17,18155729,0
+DIS.US,D,20191108,000000,139.38,139.41,135.93,137.14,24332371,0
+DIS.US,D,20191111,000000,136.68,137.73,135.4,135.93,10205684,0
+DIS.US,D,20191112,000000,137.21,138.51,135.93,137.75,17387540,0
+DIS.US,D,20191113,000000,137.75,149.03,136.03,147.83,46769940,0
+DIS.US,D,20191114,000000,147.12,149.73,145.41,146.27,28584523,0
+DIS.US,D,20191115,000000,146.26,146.32,143.35,143.81,13831720,0
+DIS.US,D,20191118,000000,143.89,148.15,142.83,146.77,15448976,0
+DIS.US,D,20191119,000000,147.3,148.59,145.93,147.5,11577678,0
+DIS.US,D,20191120,000000,147.21,148.1,145.16,146.05,9507940,0
+DIS.US,D,20191121,000000,146.21,146.59,145.39,146.03,6278753,0
+DIS.US,D,20191122,000000,146.33,148.55,145.81,147.41,9697181,0
+DIS.US,D,20191125,000000,147.91,149.32,146.82,148.8,11397186,0
+DIS.US,D,20191126,000000,150.85,152.5,149.71,150.74,25122631,0
+DIS.US,D,20191127,000000,151.39,151.66,150.25,150.58,6191436,0
+DIS.US,D,20191129,000000,150.58,151.56,150.11,150.68,6322593,0
+DIS.US,D,20191202,000000,152.03,152.06,148.21,149.72,10427843,0
+DIS.US,D,20191203,000000,146.86,148.22,146,147.7,9449007,0
+DIS.US,D,20191204,000000,148.41,148.44,147.3,147.4,7733051,0
+DIS.US,D,20191205,000000,147.8,147.94,146.22,146.56,7413885,0
+DIS.US,D,20191206,000000,147.52,147.72,146.3,146.78,7130015,0
+DIS.US,D,20191209,000000,147.08,147.63,144.53,145.34,11711792,0
+DIS.US,D,20191210,000000,144.39,145.98,144.19,145.23,7132223,0
+DIS.US,D,20191211,000000,146.51,147.01,145.89,146.71,8310243,0
+DIS.US,D,20191212,000000,146.95,148.04,146.37,146.88,7809828,0
+DIS.US,D,20191213,000000,147.43,147.8,146.31,146.38,9353254,0
+DIS.US,D,20191216,000000,147.59,148.65,146.55,148.46,9146339,0
+DIS.US,D,20191217,000000,148.1,148.46,147.62,147.73,8779665,0
+DIS.US,D,20191218,000000,147.77,147.95,146.19,146.26,9472498,0
+DIS.US,D,20191219,000000,146.18,146.797,145.32,146.15,10249312,0
+DIS.US,D,20191220,000000,147.15,147.88,145.77,146.88,12631869,0
+DIS.US,D,20191223,000000,145.91,146.33,144.33,144.68,9318682,0
+DIS.US,D,20191224,000000,144.58,145.43,144.45,145.29,3508541,0
+DIS.US,D,20191226,000000,145.4,145.86,145.17,145.7,4431113,0
+DIS.US,D,20191227,000000,146.05,146.51,145.45,145.75,5497500,0
+DIS.US,D,20191230,000000,145.75,145.87,143.4,143.77,6605481,0
+DIS.US,D,20191231,000000,143.67,144.77,143.26,144.63,5663965,0
+DIS.US,D,20200102,000000,145.29,148.2,145.1,148.2,9504711,0
+DIS.US,D,20200103,000000,146.4,147.9,146.055,146.5,7321837,0
+DIS.US,D,20200106,000000,145.54,146.03,144.31,145.65,8268374,0
+DIS.US,D,20200107,000000,145.99,146.87,145.42,145.7,6972813,0
+DIS.US,D,20200108,000000,145.49,146.13,144.82,145.4,6986395,0
+DIS.US,D,20200109,000000,146.47,146.625,144.61,144.83,6668201,0
+DIS.US,D,20200110,000000,145.29,145.5,144.26,144.62,5154850,0
+DIS.US,D,20200113,000000,144.75,144.75,143.36,143.88,9926387,0
+DIS.US,D,20200114,000000,143.41,146.72,142.29,145.2,14846350,0
+DIS.US,D,20200115,000000,145.71,145.71,143.93,144.32,6818180,0
+DIS.US,D,20200116,000000,145.09,145.43,144.44,145.12,6948369,0
+DIS.US,D,20200117,000000,145.54,145.64,144.01,144.33,10355328,0
+DIS.US,D,20200121,000000,144.24,144.59,143.01,143.56,9250157,0
+DIS.US,D,20200122,000000,144.45,144.79,143.54,144.01,7549950,0
+DIS.US,D,20200123,000000,143.6,143.61,140.65,142.2,11081973,0
+DIS.US,D,20200124,000000,141.4,142.25,139.2,140.08,13076325,0
+DIS.US,D,20200127,000000,135.86,137.73,135,135.9,12831818,0
+DIS.US,D,20200128,000000,136.5,138.93,135.86,138.37,10390015,0
+DIS.US,D,20200129,000000,138.6,138.68,135.795,136.06,9389202,0
+DIS.US,D,20200130,000000,135.09,137.85,134.83,137.81,11847328,0
+DIS.US,D,20200131,000000,138.4,138.67,137.06,138.31,12379079,0
+DIS.US,D,20200203,000000,139.79,141.82,139.75,141.32,12659963,0
+DIS.US,D,20200204,000000,145.49,145.59,143.25,144.73,23519727,0
+DIS.US,D,20200205,000000,146.6,147.3,138.57,141.37,27824121,0
+DIS.US,D,20200206,000000,141.92,143.945,141.22,142.7,9504618,0
+DIS.US,D,20200207,000000,141.89,141.99,140.12,141.02,10948878,0
+DIS.US,D,20200210,000000,141.03,142.59,140.46,142.59,8162055,0
+DIS.US,D,20200211,000000,142.85,142.99,140.46,141.01,10790080,0
+DIS.US,D,20200212,000000,141.34,142.22,140.87,141.85,8168150,0
+DIS.US,D,20200213,000000,141.17,141.9,140.82,140.9,7543117,0
+DIS.US,D,20200214,000000,141.1,141.28,139.13,139.54,9110543,0
+DIS.US,D,20200218,000000,139.02,139.66,138.1,139.14,8223909,0
+DIS.US,D,20200219,000000,139.63,141.87,139.23,141.3,7080871,0
+DIS.US,D,20200220,000000,141.63,141.63,138.85,140.37,5981715,0
+DIS.US,D,20200221,000000,139.86,139.88,138.58,138.97,7725829,0
+DIS.US,D,20200224,000000,132.9,134.437,131.21,133.01,19336454,0
+DIS.US,D,20200225,000000,133.75,133.94,127.98,128.19,21032491,0
+DIS.US,D,20200226,000000,126.12,128.37,122.13,123.36,31226998,0
+DIS.US,D,20200227,000000,119.81,122.9,117.92,118.04,30827530,0
+DIS.US,D,20200228,000000,114.51,118.31,113.21,117.65,35453804,0
+DIS.US,D,20200302,000000,119.13,119.98,116.03,119.98,21775916,0
+DIS.US,D,20200303,000000,121.15,121.78,115.15,116.45,19529722,0
+DIS.US,D,20200304,000000,118.96,119.24,115.48,119.18,13842096,0
+DIS.US,D,20200305,000000,116.86,116.96,112.11,113.98,22397240,0
+DIS.US,D,20200306,000000,110.76,115.87,110.32,115.27,22899617,0
+DIS.US,D,20200309,000000,108.69,110.43,104.28,104.35,26233565,0
+DIS.US,D,20200310,000000,108.1,111.58,102.43,111.46,24083654,0
+DIS.US,D,20200311,000000,108.16,108.9,102.86,105.51,24794290,0
+DIS.US,D,20200312,000000,97.62,100,91.64,91.81,40392866,0
+DIS.US,D,20200313,000000,100.78,102.87,92.25,102.52,40960063,0
+DIS.US,D,20200316,000000,91.8,98.28,90,95.01,35379527,0
+DIS.US,D,20200317,000000,95.8,97.4604,91.15,93.53,27526244,0
+DIS.US,D,20200318,000000,87.59,89.34,79.07,88.8,43592467,0
+DIS.US,D,20200319,000000,88,97.4,85.11,94.93,30866822,0
+DIS.US,D,20200320,000000,95.99,96.99,85.84,85.98,31957765,0
+DIS.US,D,20200323,000000,84.49,87.28,81.09,85.76,32246575,0
+DIS.US,D,20200324,000000,92.33,99.168,91.8,98.12,32538101,0
+DIS.US,D,20200325,000000,100.66,105.9199,95.51,100.73,28533045,0
+DIS.US,D,20200326,000000,100.83,107.7319,100.8,105.36,24532406,0
+DIS.US,D,20200327,000000,100.45,101.49,95.54,96.4,30591533,0
+DIS.US,D,20200330,000000,96,100.46,92.1,99.8,23119212,0
+DIS.US,D,20200331,000000,100.22,103.16,96.16,96.6,21563217,0
+DIS.US,D,20200401,000000,93.5,97.4,92.56,94.92,18303939,0
+DIS.US,D,20200402,000000,94.2,97.255,94.2,96.97,13936518,0
+DIS.US,D,20200403,000000,96.31,96.92,92.71,93.88,14814617,0
+DIS.US,D,20200406,000000,97.26,100.19,94.52,99.58,20407359,0
+DIS.US,D,20200407,000000,104.86,105.89,100.25,101.24,22899572,0
+DIS.US,D,20200408,000000,100.53,102.35,98.65,101.07,22562536,0
+DIS.US,D,20200409,000000,107.92,107.99,103.53,104.5,31485591,0
+DIS.US,D,20200413,000000,104.71,104.87,99.61,103.5,17305975,0
+DIS.US,D,20200414,000000,105.5,107.64,103.9,106.03,19866909,0
+DIS.US,D,20200415,000000,104.39,104.88,102.7,103.37,14157642,0
+DIS.US,D,20200416,000000,103.53,103.7198,100.89,102.02,18029326,0
+DIS.US,D,20200417,000000,106.21,106.79,104.35,106.63,17926937,0
+DIS.US,D,20200420,000000,103.58,104.86,102,102.26,17020976,0
+DIS.US,D,20200421,000000,100.01,101.51,99.13,100.54,16101433,0
+DIS.US,D,20200422,000000,101.8,102.63,100.89,100.99,11491992,0
+DIS.US,D,20200423,000000,100.65,102.5299,99.46,101,17132150,0
+DIS.US,D,20200424,000000,101.78,101.92,99.52,101.19,13621103,0
+DIS.US,D,20200427,000000,102,106.52,101.61,106.06,15518290,0
+DIS.US,D,20200428,000000,108.79,110.06,105.98,106.21,16503665,0
+DIS.US,D,20200429,000000,109.94,112.7,108.56,112.25,20139800,0
+DIS.US,D,20200430,000000,109.44,110.31,106.86,108.15,18638721,0
+DIS.US,D,20200501,000000,106.36,106.91,104.47,105.5,13209147,0
+DIS.US,D,20200504,000000,102.01,103.83,100.55,103.18,19514835,0
+DIS.US,D,20200505,000000,101.51,105.18,100.9,101.06,30169815,0
+DIS.US,D,20200506,000000,101.48,105.27,98.86,100.88,51992370,0
+DIS.US,D,20200507,000000,101.85,105.61,101.83,105.57,20868772,0
+DIS.US,D,20200508,000000,109.05,109.18,106.63,109.16,24101684,0
+DIS.US,D,20200511,000000,108.4,108.805,106.41,107.77,20555873,0
+DIS.US,D,20200512,000000,109.06,109.44,104.49,104.56,17049744,0
+DIS.US,D,20200513,000000,104.5,104.54,101.6,102.92,21085767,0
+DIS.US,D,20200514,000000,101.98,105.92,99.6587,105.91,22002221,0
+DIS.US,D,20200515,000000,104.98,109.38,104.27,109.05,29765968,0
+DIS.US,D,20200518,000000,114.47,119.78,114.47,116.85,40075682,0
+DIS.US,D,20200519,000000,115.1,116.47,113.42,114.37,20332581,0
+DIS.US,D,20200520,000000,116.42,120.87,116.04,119.92,25749914,0
+DIS.US,D,20200521,000000,119.34,120.3,116.5,117.83,17578300,0
+DIS.US,D,20200522,000000,117.5,118.57,116.83,118.02,9288238,0
+DIS.US,D,20200526,000000,121.05,122.505,120.43,120.95,16466399,0
+DIS.US,D,20200527,000000,123.68,123.78,119.7112,121.53,19345392,0
+DIS.US,D,20200528,000000,121.6,121.98,116,116.75,18625659,0
+DIS.US,D,20200529,000000,116.19,117.75,114.12,117.3,17845756,0
+DIS.US,D,20200601,000000,117.26,119.6498,116.93,118.77,10548789,0
+DIS.US,D,20200602,000000,119,119.85,117.83,118.75,10753111,0
+DIS.US,D,20200603,000000,119.99,122.45,119.3201,122.18,12584301,0
+DIS.US,D,20200604,000000,121.95,124.5,121.85,123.69,14195122,0
+DIS.US,D,20200605,000000,126.31,127.82,124.28,124.82,16581597,0
+DIS.US,D,20200608,000000,125.1,127.44,123.94,127.28,13858100,0
+DIS.US,D,20200609,000000,125.63,125.79,123.51,123.89,10882796,0
+DIS.US,D,20200610,000000,124.02,124.1,120.93,122.18,11497114,0
+DIS.US,D,20200611,000000,117.6,118,112.25,112.64,26078845,0
+DIS.US,D,20200612,000000,115.17,117,112.89,115.49,18361940,0
+DIS.US,D,20200615,000000,112.08,118.12,111.71,117.08,14156378,0
+DIS.US,D,20200616,000000,121.24,121.5,116.05,118.44,12951190,0
+DIS.US,D,20200617,000000,118.64,119.23,117.14,117.65,8921557,0
+DIS.US,D,20200618,000000,116.88,118.53,115.93,118.37,9577324,0
+DIS.US,D,20200619,000000,119.98,120.12,114.35,114.35,23496269,0
+DIS.US,D,20200622,000000,114.19,116.1925,113.11,115.92,12868007,0
+DIS.US,D,20200623,000000,116.96,117.45,115.97,116.59,10187615,0
+DIS.US,D,20200624,000000,115.85,116,110.03,112.07,22252541,0
+DIS.US,D,20200625,000000,108.99,111.51,108.5,111.36,17240437,0
+DIS.US,D,20200626,000000,110.95,111.2,108.0221,109.1,15270853,0
+DIS.US,D,20200629,000000,109,111.57,108.1001,111.52,12584332,0
+DIS.US,D,20200630,000000,111.5,112.05,109.93,111.51,10565924,0
+DIS.US,D,20200701,000000,112.82,115.6,112.29,113.01,11930873,0
+DIS.US,D,20200702,000000,115,115.1,112,112.18,10311966,0
+DIS.US,D,20200706,000000,113.83,114.53,112.9,114.43,11933427,0
+DIS.US,D,20200707,000000,113.63,115.08,112.61,113.63,10836470,0
+DIS.US,D,20200708,000000,113.48,117.1299,112.81,116.66,13629528,0
+DIS.US,D,20200709,000000,116.51,117.85,115.38,116.81,13582870,0
+DIS.US,D,20200710,000000,116.83,119.4394,116.21,119.34,14207918,0
+DIS.US,D,20200713,000000,119.94,120.13,115.89,116.22,15620185,0
+DIS.US,D,20200714,000000,115.23,119.08,114.54,118.66,12425142,0
+DIS.US,D,20200715,000000,121.63,122.09,119.7,120.9,15314197,0
+DIS.US,D,20200716,000000,117.72,119.99,117.6,119.43,10210145,0
+DIS.US,D,20200717,000000,118.9,119.56,117.06,118.65,9848857,0
+DIS.US,D,20200720,000000,118.05,118.485,116.82,117.79,8947906,0
+DIS.US,D,20200721,000000,118.05,120.39,117.66,118.62,8955973,0
+DIS.US,D,20200722,000000,118.19,119.3,117.925,119.03,7063295,0
+DIS.US,D,20200723,000000,118.86,119.35,117.01,118.12,7255832,0
+DIS.US,D,20200724,000000,115.7,118.21,115.53,117.61,8233263,0
+DIS.US,D,20200727,000000,117.2,117.42,115.6842,116.31,9412967,0
+DIS.US,D,20200728,000000,115.46,116.84,114.68,116.18,6821077,0
+DIS.US,D,20200729,000000,116.22,116.71,115.11,115.61,9496463,0
+DIS.US,D,20200730,000000,114.91,116.29,113.37,115.66,9713524,0
+DIS.US,D,20200731,000000,115.22,117.05,114.12,116.94,9623821,0
+DIS.US,D,20200803,000000,116.17,117.12,115.35,116.35,10229172,0
+DIS.US,D,20200804,000000,115.96,118.35,115.76,117.29,17293923,0
+DIS.US,D,20200805,000000,123.37,130.31,123.28,127.61,53122394,0
+DIS.US,D,20200806,000000,126.96,131.63,125.61,130.82,27237996,0
+DIS.US,D,20200807,000000,130.22,131.94,128.66,129.93,16088579,0
+DIS.US,D,20200810,000000,129.75,131.32,128.49,128.79,8529151,0
+DIS.US,D,20200811,000000,130.53,132.76,130,130.49,13885677,0
+DIS.US,D,20200812,000000,130.67,133,130.49,131.79,12205195,0
+DIS.US,D,20200813,000000,130.64,132.35,130.45,130.96,6468610,0
+DIS.US,D,20200814,000000,130.01,131.08,129.74,130.53,6507571,0
+DIS.US,D,20200817,000000,130.1,130.1371,128.54,129.37,7492155,0
+DIS.US,D,20200818,000000,129.44,129.59,128.36,128.92,6714570,0
+DIS.US,D,20200819,000000,129.25,130.2166,127.43,127.77,7624193,0
+DIS.US,D,20200820,000000,126.8,128.45,126.53,128.12,4918122,0
+DIS.US,D,20200821,000000,127.72,128.31,127.23,127.44,6064709,0
+DIS.US,D,20200824,000000,128.15,130.88,127.93,130.69,7613610,0
+DIS.US,D,20200825,000000,130.83,131.09,129.31,129.79,5494391,0
+DIS.US,D,20200826,000000,130,132.6,129.52,132.18,8447779,0
+DIS.US,D,20200827,000000,133,136.36,132.82,133.73,13667642,0
+DIS.US,D,20200828,000000,134.5,136.8,133.5801,135.54,11020074,0
+DIS.US,D,20200831,000000,135.25,135.54,131.25,131.87,11617505,0
+DIS.US,D,20200901,000000,131.92,133.61,130.89,133.55,8344079,0
+DIS.US,D,20200902,000000,133.63,135.92,133.264,135.39,8187761,0
+DIS.US,D,20200903,000000,135.24,137.2374,132.02,133.24,12079176,0
+DIS.US,D,20200904,000000,133.75,134.88,129.42,131.99,11248302,0
+DIS.US,D,20200908,000000,131.99,137.14,130.86,134.2,17257349,0
+DIS.US,D,20200909,000000,134.28,135.55,132.26,133.36,8891787,0
+DIS.US,D,20200910,000000,133.58,136.75,132.74,133.22,9853420,0
+DIS.US,D,20200911,000000,133.74,133.74,131.09,131.75,7165255,0
+DIS.US,D,20200914,000000,132.53,132.93,130.904,131.25,8391896,0
+DIS.US,D,20200915,000000,131.46,132.54,131.005,131.24,7289104,0
+DIS.US,D,20200916,000000,132.17,133.62,131.4,132.09,6605949,0
+DIS.US,D,20200917,000000,130.55,131.77,128.6,130.22,6723544,0
+DIS.US,D,20200918,000000,129.5,130.79,128.1201,128.63,9916267,0
+DIS.US,D,20200921,000000,125.98,126.8858,123.59,125.41,10352686,0
+DIS.US,D,20200922,000000,125.26,127.47,124.7,127.21,6978779,0
+DIS.US,D,20200923,000000,127.07,127.3,122.901,123.28,8323568,0
+DIS.US,D,20200924,000000,121.93,123.8,120.78,122.49,8479997,0
+DIS.US,D,20200925,000000,121.36,124.19,120.98,124,6851806,0
+DIS.US,D,20200928,000000,125.75,126.86,125.37,125.99,6283678,0
+DIS.US,D,20200929,000000,125.92,126.29,123.675,125.4,7432567,0
+DIS.US,D,20200930,000000,123.24,125.55,123.24,124.08,13642450,0
+DIS.US,D,20201001,000000,124.94,125.47,122.42,123.31,8908316,0
+DIS.US,D,20201002,000000,121.99,123.6775,121.69,122.55,6490237,0
+DIS.US,D,20201005,000000,123.26,123.595,122.33,123.37,5919150,0
+DIS.US,D,20201006,000000,123.13,124.19,120.61,120.93,9051995,0
+DIS.US,D,20201007,000000,121.95,123.3098,120.93,122.91,10187808,0
+DIS.US,D,20201008,000000,123.58,123.75,122.4201,123.09,7404570,0
+DIS.US,D,20201009,000000,123.85,125.5495,123.33,124.98,11502207,0
+DIS.US,D,20201012,000000,124.9,125.94,123.73,124.97,10958228,0
+DIS.US,D,20201013,000000,129.8,131.36,127.9,128.96,22388972,0
+DIS.US,D,20201014,000000,129.14,129.5,125.29,126.59,11536579,0
+DIS.US,D,20201015,000000,125,127.4,124.43,127.36,7748617,0
+DIS.US,D,20201016,000000,127.81,128.12,126.33,126.81,6295112,0
+DIS.US,D,20201019,000000,127.37,127.4,123.71,124.23,6576923,0
+DIS.US,D,20201020,000000,124.58,125.73,123.64,124.95,6166070,0
+DIS.US,D,20201021,000000,124.36,127.56,123.835,126.63,6591520,0
+DIS.US,D,20201022,000000,126.67,128.1,125.97,127.56,5180071,0
+DIS.US,D,20201023,000000,128.26,128.5,126.35,128.35,5439906,0
+DIS.US,D,20201026,000000,127.11,127.11,122.95,124.06,8578901,0
+DIS.US,D,20201027,000000,124.03,124.61,123.03,123.31,6813840,0
+DIS.US,D,20201028,000000,121.01,121.53,118.32,118.47,11654677,0
+DIS.US,D,20201029,000000,118.16,122.63,117.23,121.54,9583749,0
+DIS.US,D,20201030,000000,120.64,121.75,119.0881,121.25,8098891,0
+DIS.US,D,20201102,000000,122.24,122.93,119.81,120.13,9186007,0
+DIS.US,D,20201103,000000,121.605,125.07,121.37,124.02,8144940,0
+DIS.US,D,20201104,000000,123.58,126.86,123.41,125.07,7483043,0
+DIS.US,D,20201105,000000,126.78,128.62,125.8,126.96,7654761,0
+DIS.US,D,20201106,000000,126.255,128.04,124.6147,127.46,6259697,0
+DIS.US,D,20201109,000000,140.26,147.68,138.065,142.59,35634684,0
+DIS.US,D,20201110,000000,139.97,142.37,137.67,142.11,18115410,0
+DIS.US,D,20201111,000000,141.47,142,136.62,137.82,9600863,0
+DIS.US,D,20201112,000000,136.34,138.49,134.105,135.52,13893301,0
+DIS.US,D,20201113,000000,140.9,141.19,136.52,138.36,21074457,0
+DIS.US,D,20201116,000000,141.57,144.74,141.57,144.67,16382489,0
+DIS.US,D,20201117,000000,144.4,144.83,142.56,144.5,9354936,0
+DIS.US,D,20201118,000000,144.5,145.48,143.35,143.9,9456229,0
+DIS.US,D,20201119,000000,142.57,143.2996,141.7,141.72,8892462,0
+DIS.US,D,20201120,000000,141.71,142.61,140.86,141.07,8485920,0
+DIS.US,D,20201123,000000,142.45,147.75,141.7,145.98,12887045,0
+DIS.US,D,20201124,000000,148.16,151.86,147.849,151.49,16711735,0
+DIS.US,D,20201125,000000,150.27,150.27,147.235,149.09,9551978,0
+DIS.US,D,20201127,000000,149,150.3499,146.53,147.13,5306365,0
+DIS.US,D,20201130,000000,147.06,148.69,146.29,148.01,9710134,0
+DIS.US,D,20201201,000000,149.57,151.4,149,149.44,8827829,0
+DIS.US,D,20201202,000000,149.49,154.01,148.34,153.61,10601879,0
+DIS.US,D,20201203,000000,153.45,154.4399,152.13,153.24,9063241,0
+DIS.US,D,20201204,000000,153.69,154.68,152.81,154.14,6033271,0
+DIS.US,D,20201207,000000,153.18,153.88,152.26,153.68,6814032,0
+DIS.US,D,20201208,000000,152.42,154.88,152.2505,153.72,7896365,0
+DIS.US,D,20201209,000000,156.29,157.46,153.89,154.43,10797747,0
+DIS.US,D,20201210,000000,153.32,155.34,152.5,154.69,8993216,0
+DIS.US,D,20201211,000000,169.675,179.45,165.33,175.72,87410704,0
+DIS.US,D,20201214,000000,173.8,177.3,168.81,169.3,30939390,0
+DIS.US,D,20201215,000000,170.49,174.4699,167.8201,173.94,18817185,0
+DIS.US,D,20201216,000000,173.99,174.85,171.6226,173.12,11105791,0
+DIS.US,D,20201217,000000,173.815,174.84,171.96,173.55,9004574,0
+DIS.US,D,20201218,000000,173.6,175.843,172.28,172.89,21172083,0
+DIS.US,D,20201221,000000,170.09,171.94,168.19,170.69,11424234,0
+DIS.US,D,20201222,000000,170,171.45,169.16,170.45,6424901,0
+DIS.US,D,20201223,000000,172.96,175.95,172.3,173.55,9994045,0
+DIS.US,D,20201224,000000,173.99,174.5799,172.38,173.73,2720964,0
+DIS.US,D,20201228,000000,175.75,179.92,175.05,178.86,13145438,0
+DIS.US,D,20201229,000000,180.01,180.2,176.22,177.3,6875370,0
+DIS.US,D,20201230,000000,178.5,183.4,178.37,181.17,11680443,0
+DIS.US,D,20201231,000000,181.22,183.4,180.27,181.18,7073495,0
+DIS.US,D,20210104,000000,182.255,182.59,174.73,177.68,13426595,0
+DIS.US,D,20210105,000000,176.2,180.3399,176.2,178.44,7771802,0
+DIS.US,D,20210106,000000,178.32,181.61,177.2836,179.12,7517758,0
+DIS.US,D,20210107,000000,179.5,179.95,177.575,178.58,7300815,0
+DIS.US,D,20210108,000000,178.81,180.02,176.6,178.69,7894454,0
+DIS.US,D,20210111,000000,177.75,181.255,177.35,179.09,6464144,0
+DIS.US,D,20210112,000000,177.3,178.32,174.861,175.99,8349839,0
+DIS.US,D,20210113,000000,174.4,177.73,173.74,176.12,6839540,0
+DIS.US,D,20210114,000000,177.01,178.35,173.4,173.43,8951171,0
+DIS.US,D,20210115,000000,172.95,174.19,170.17,171.44,12232542,0
+DIS.US,D,20210119,000000,172.1,173.71,171.44,172.26,7834738,0
+DIS.US,D,20210120,000000,175.22,177.88,173,173.64,9809232,0
+DIS.US,D,20210121,000000,173.24,175,171.02,171.28,8423916,0
+DIS.US,D,20210122,000000,174,175.2499,171.89,172.78,9517202,0
+DIS.US,D,20210125,000000,171.89,173.11,168.77,171.89,7833745,0
+DIS.US,D,20210126,000000,173,173.345,169.05,169.56,7523199,0
+DIS.US,D,20210127,000000,165.01,166.34,160.52,163.03,18239248,0
+DIS.US,D,20210128,000000,166.17,172.88,165.95,171.88,14449099,0
+DIS.US,D,20210129,000000,168.8,169.81,165.7901,168.17,12848825,0
+DIS.US,D,20210201,000000,170.835,171.7289,168.03,170.97,8140399,0
+DIS.US,D,20210202,000000,173.77,179.755,172.8002,176.96,12215224,0
+DIS.US,D,20210203,000000,177,178.4299,175.76,176.43,5508576,0
+DIS.US,D,20210204,000000,177.59,181.38,176.49,180.23,9035407,0
+DIS.US,D,20210205,000000,181.71,182.32,179.33,181.16,6640514,0
+DIS.US,D,20210208,000000,183.85,190.64,183.3,190,16085695,0
+DIS.US,D,20210209,000000,188.17,189.25,186.04,188.21,11270808,0
+DIS.US,D,20210210,000000,189.98,190.7,185.81,189.63,11464643,0
+DIS.US,D,20210211,000000,189.18,191.25,188.07,190.91,17507890,0
+DIS.US,D,20210212,000000,193,193.85,186.56,187.67,27233775,0
+DIS.US,D,20210216,000000,187.3,188.44,184.86,186.35,11630734,0
+DIS.US,D,20210217,000000,185.36,187.63,182.16,186.44,11406366,0
+DIS.US,D,20210218,000000,184.79,186.4,182.84,183,12390770,0
+DIS.US,D,20210219,000000,184.27,184.78,182.79,183.65,8834497,0
+DIS.US,D,20210222,000000,181.74,194.02,181.53,191.76,18799609,0
+DIS.US,D,20210223,000000,193.59,198.94,188.66,197.09,23191447,0
+DIS.US,D,20210224,000000,197.58,200.6,195.33,197.51,16205921,0
+DIS.US,D,20210225,000000,197.73,197.96,190.38,190.98,12712043,0
+DIS.US,D,20210226,000000,190.07,191.61,185.4501,189.04,15843972,0
+DIS.US,D,20210301,000000,193.23,196.9,191.39,194.98,10709916,0
+DIS.US,D,20210302,000000,196.1,197.9567,193.49,193.94,8371357,0
+DIS.US,D,20210303,000000,194.63,196.81,192.21,192.26,8750307,0
+DIS.US,D,20210304,000000,189.895,192.48,184.12,188.03,12542623,0
+DIS.US,D,20210305,000000,189.15,190.57,183.34,189.99,10266391,0
+DIS.US,D,20210308,000000,197.31,203.02,193.79,201.91,25093169,0
+DIS.US,D,20210309,000000,200.185,201.7,194.37,194.51,23331038,0
+DIS.US,D,20210310,000000,197.31,198.8,194.68,195.06,13662052,0
+DIS.US,D,20210311,000000,197.38,199.05,195.4,196.75,11933924,0
+DIS.US,D,20210312,000000,196.53,198.41,195.18,197.16,13249124,0
+DIS.US,D,20210315,000000,198.54,198.54,194.805,196.76,10319674,0
+DIS.US,D,20210316,000000,196.1,196.59,192.88,194.24,9680745,0
+DIS.US,D,20210317,000000,193.44,196.19,191.781,195.24,14418682,0
+DIS.US,D,20210318,000000,194.95,195.08,191.74,192.28,9644461,0
+DIS.US,D,20210319,000000,190.92,194,189.76,191.14,28354576,0
+DIS.US,D,20210322,000000,193.26,196.33,192,192.86,8838532,0
+DIS.US,D,20210323,000000,191.59,192.335,187.97,188.73,10701244,0
+DIS.US,D,20210324,000000,190.06,190.5,184.64,184.72,13549134,0
+DIS.US,D,20210325,000000,181.85,187.71,181.01,186.91,9609238,0
+DIS.US,D,20210326,000000,188.83,188.975,182.57,185.92,10196132,0
+DIS.US,D,20210329,000000,185.24,185.94,183.15,184.85,7544714,0
+DIS.US,D,20210330,000000,183.83,186.3212,183.56,185.53,5929698,0
+DIS.US,D,20210331,000000,185.83,186.9,184.42,184.52,8478002,0
+DIS.US,D,20210401,000000,186.43,189.1,185.59,188.97,7749378,0
+DIS.US,D,20210405,000000,191.47,191.67,188.0945,188.5,7405334,0
+DIS.US,D,20210406,000000,188.5,191.2799,187.87,189.73,7926185,0
+DIS.US,D,20210407,000000,189.8,190.3305,186.945,187.56,6238712,0
+DIS.US,D,20210408,000000,187.2,188.05,185.6344,187.32,7762950,0
+DIS.US,D,20210409,000000,188.17,188.22,186.15,187.89,6089323,0
+DIS.US,D,20210412,000000,187.745,187.85,185.48,186.49,6662530,0
+DIS.US,D,20210413,000000,185.59,186.44,184.6,185.49,6826463,0
+DIS.US,D,20210414,000000,185.97,190.4,185.71,187.46,9089939,0
+DIS.US,D,20210415,000000,188.09,188.9,185.695,185.93,7262535,0
+DIS.US,D,20210416,000000,187.57,189.47,186.2,187.26,9453501,0
+DIS.US,D,20210419,000000,187.51,190.33,185.65,187.43,7625755,0
+DIS.US,D,20210420,000000,187.29,188.08,181.82,182.79,10765798,0
+DIS.US,D,20210421,000000,181.29,183.375,178.86,183.11,8400197,0
+DIS.US,D,20210422,000000,184.22,184.88,181.2588,182.76,7378274,0
+DIS.US,D,20210423,000000,182.35,183.895,181.96,183.02,6078995,0
+DIS.US,D,20210426,000000,183.96,185.6,183.26,184.27,6178311,0
+DIS.US,D,20210427,000000,184.99,185.81,184.15,184.64,4869989,0
+DIS.US,D,20210428,000000,184.79,184.79,182.82,183.39,5199290,0
+DIS.US,D,20210429,000000,184.8,185.55,182.75,185.33,5958302,0
+DIS.US,D,20210430,000000,184.29,186.32,183.54,186.02,7866277,0
+DIS.US,D,20210503,000000,187.69,189.22,185.25,185.51,7542779,0
+DIS.US,D,20210504,000000,184.87,185.63,182.31,184.25,7069321,0
+DIS.US,D,20210505,000000,185.01,185.01,181.36,181.51,4056789,0
+DIS.US,D,20210506,000000,182.78,182.99,179.81,181.79,6944863,0
+DIS.US,D,20210507,000000,182,185.12,181.51,184.84,6888401,0
+DIS.US,D,20210510,000000,185.7,186.9718,184.03,184.3,8260306,0
+DIS.US,D,20210511,000000,181.8,182.25,178.43,181.67,10865550,0
+DIS.US,D,20210512,000000,180.7,182.46,177.58,177.85,8988117,0
+DIS.US,D,20210513,000000,178.37,180.75,175.796,178.34,12332217,0
+DIS.US,D,20210514,000000,172.93,174.91,168.78,173.7,33149430,0
+DIS.US,D,20210517,000000,172.7,172.99,168.57,170.08,17771623,0
+DIS.US,D,20210518,000000,170.26,171.26,169.45,169.68,10400960,0
+DIS.US,D,20210519,000000,167.71,169.4,167.095,169.27,9250998,0
+DIS.US,D,20210520,000000,169.21,171.9,168.975,171.36,7400700,0
+DIS.US,D,20210521,000000,172.22,173.1185,171.52,172.4,8105719,0
+DIS.US,D,20210524,000000,172.45,175.11,171.75,174.31,7346737,0
+DIS.US,D,20210525,000000,175.6,177.45,175.4,176.17,8089738,0
+DIS.US,D,20210526,000000,176.62,177.9,176.2,176.47,8086203,0
+DIS.US,D,20210527,000000,177.2,179.59,176.79,179.04,13567830,0
+DIS.US,D,20210528,000000,179.51,180.14,178.08,178.65,7130259,0
+DIS.US,D,20210601,000000,180.18,181.01,178.74,178.84,7475585,0
+DIS.US,D,20210602,000000,179.04,179.1,176.93,177,7851747,0
+DIS.US,D,20210603,000000,176.268,176.97,175.4155,176.24,5583852,0
+DIS.US,D,20210604,000000,175.93,177.52,175.61,177.18,6343364,0
+DIS.US,D,20210607,000000,177.97,178.07,176.4,176.99,5178102,0
+DIS.US,D,20210608,000000,175.97,177.1199,175.192,176.33,5356212,0
+DIS.US,D,20210609,000000,176.31,177.33,175.88,176.04,5082352,0
+DIS.US,D,20210610,000000,176.44,177.61,175.55,176.57,5252999,0
+DIS.US,D,20210611,000000,177.45,178.49,176.81,177.38,5476308,0
+DIS.US,D,20210614,000000,177.65,178.87,176.9,178.18,10169974,0
+DIS.US,D,20210615,000000,178.18,178.7,175.6233,175.86,7894959,0
+DIS.US,D,20210616,000000,176.01,176.26,173.55,174.66,8335986,0
+DIS.US,D,20210617,000000,174.59,176.26,173.84,174.65,8905994,0
+DIS.US,D,20210618,000000,173.14,173.86,172.115,172.42,12357540,0
+DIS.US,D,20210621,000000,172.13,174.26,171.3124,173.97,9196930,0
+DIS.US,D,20210622,000000,174.37,174.7,172.35,173.5,8097070,0
+DIS.US,D,20210623,000000,173.62,175.45,172.94,175.33,9174184,0
+DIS.US,D,20210624,000000,176.13,178.24,175.78,177.93,7549422,0
+DIS.US,D,20210625,000000,178.83,179.09,177.485,178.35,7431816,0
+DIS.US,D,20210628,000000,178.5,178.66,174.99,176.57,9881440,0
+DIS.US,D,20210629,000000,176.64,177.02,173.8,173.93,13498290,0
+DIS.US,D,20210630,000000,173.89,175.98,173.34,175.77,7481883,0
+DIS.US,D,20210701,000000,175.35,177.6,174.6,177.26,5887078,0
+DIS.US,D,20210702,000000,177.86,178.36,174.62,177.11,11102745,0
+DIS.US,D,20210706,000000,176.76,177,172.22,173.69,11557861,0
+DIS.US,D,20210707,000000,172.86,174.32,171.99,172.82,6757282,0
+DIS.US,D,20210708,000000,170.18,173.75,169.81,172.8,6960105,0
+DIS.US,D,20210709,000000,174.7,177.518,173.93,177.04,7873266,0
+DIS.US,D,20210712,000000,177.71,184.99,177.37,184.38,21835513,0
+DIS.US,D,20210713,000000,184.09,185.67,181.8401,183.65,12534554,0
+DIS.US,D,20210714,000000,185.2,186.29,182.08,183.42,8787307,0
+DIS.US,D,20210715,000000,183.45,185.42,183.05,184.15,7866968,0
+DIS.US,D,20210716,000000,184.94,185.29,178.92,179.31,8348797,0
+DIS.US,D,20210719,000000,175.71,176.4799,172.16,172.95,14651780,0
+DIS.US,D,20210720,000000,173.7,177.51,172.87,176.75,8372402,0
+DIS.US,D,20210721,000000,176.5,177.9,175.32,176.89,6302229,0
+DIS.US,D,20210722,000000,176.7,176.72,173.9,175.13,5713745,0
+DIS.US,D,20210723,000000,175.66,176.5,174.03,176.14,5126271,0
+DIS.US,D,20210726,000000,175.62,178.78,175.34,178.74,5641039,0
+DIS.US,D,20210727,000000,178.25,179.56,176.565,179.5,6684123,0
+DIS.US,D,20210728,000000,179.69,180.35,177.55,179.1,5926934,0
+DIS.US,D,20210729,000000,179.81,181.42,178.27,178.35,6209059,0
+DIS.US,D,20210730,000000,177.53,179.2,175.14,176.02,6813443,0
+DIS.US,D,20210802,000000,177.22,178.82,175.31,175.55,5847175,0
+DIS.US,D,20210803,000000,176.02,176.13,170.92,172.99,9931347,0
+DIS.US,D,20210804,000000,172.5,173.25,171.34,172.58,5665827,0
+DIS.US,D,20210805,000000,172.49,177.12,172.49,176.71,8864174,0
+DIS.US,D,20210806,000000,177.43,178.81,176.63,177.13,5505241,0
+DIS.US,D,20210809,000000,177,177.31,175.062,176.72,5338969,0
+DIS.US,D,20210810,000000,176.25,177.4,175.58,177.07,5184959,0
+DIS.US,D,20210811,000000,177.36,178.49,176.51,178.09,5359894,0
+DIS.US,D,20210812,000000,178.09,179.72,176.45,179.29,11266420,0
+DIS.US,D,20210813,000000,186.29,187.5799,180.88,181.08,32504619,0
+DIS.US,D,20210816,000000,180.505,180.59,176.51,179.09,8755051,0
+DIS.US,D,20210817,000000,177.15,178.45,174.9232,175.83,8534526,0
+DIS.US,D,20210818,000000,175.9,176.7925,174.5,174.74,7063511,0
+DIS.US,D,20210819,000000,174,174.68,172.56,173.25,8478606,0
+DIS.US,D,20210820,000000,173,175.21,172.65,175.12,6239617,0
+DIS.US,D,20210823,000000,177.08,178.31,175.9101,177.66,7395878,0
+DIS.US,D,20210824,000000,177.92,180.08,177.76,178.47,5886947,0
+DIS.US,D,20210825,000000,178.16,178.59,176.88,178.31,4842077,0
+DIS.US,D,20210826,000000,178.34,178.94,176.34,176.56,4563000,0
+DIS.US,D,20210827,000000,176.28,180.54,176.28,180.14,8696960,0
+DIS.US,D,20210830,000000,180.5,181.39,178.87,179.98,6421287,0
+DIS.US,D,20210831,000000,179.25,182.98,178.53,181.3,8620017,0
+DIS.US,D,20210901,000000,181.96,184.21,181.78,183.48,7302824,0
+DIS.US,D,20210902,000000,184.16,185.3,181.55,181.86,6497070,0
+DIS.US,D,20210903,000000,181.82,181.82,179.13,181,6848827,0
+DIS.US,D,20210907,000000,181.02,185.55,180.05,184.34,10704995,0
+DIS.US,D,20210908,000000,184.34,187.46,183.92,185.15,8633959,0
+DIS.US,D,20210909,000000,185.15,187.5799,184.57,185.91,7190666,0
+DIS.US,D,20210910,000000,186.36,187.1,184.01,184.12,5572248,0
+DIS.US,D,20210913,000000,185.115,185.8,183.5,184.98,6818241,0
+DIS.US,D,20210914,000000,184.96,185.13,182.15,182.4,6185890,0
+DIS.US,D,20210915,000000,182.06,184.66,181.103,184.41,5933400,0
+DIS.US,D,20210916,000000,183.97,184.64,182.12,183.34,5678224,0
+DIS.US,D,20210917,000000,182.91,185.9,182.73,183.47,10039204,0
+DIS.US,D,20210920,000000,179.74,180.88,176.55,178.61,8056648,0
+DIS.US,D,20210921,000000,180.32,182.23,169.03,171.17,23216027,0
+DIS.US,D,20210922,000000,172.94,175.341,171.66,173.65,14214525,0
+DIS.US,D,20210923,000000,174.94,177.19,174.37,176.25,8052869,0
+DIS.US,D,20210924,000000,175.3,176.7,175.0772,176,5712778,0
+DIS.US,D,20210927,000000,176.63,179.4502,175.96,178.26,7754953,0
+DIS.US,D,20210928,000000,177.75,178,173.86,174.52,9133118,0
+DIS.US,D,20210929,000000,174.25,174.96,172.59,172.68,6240771,0
+DIS.US,D,20210930,000000,173.1,173.68,169.1,169.17,13977983,0
+DIS.US,D,20211001,000000,172.28,177.32,171.97,176.01,12165022,0
+DIS.US,D,20211004,000000,175.56,175.96,172.665,173.46,7200589,0
+DIS.US,D,20211005,000000,173.83,176.24,173.61,174.61,6798224,0
+DIS.US,D,20211006,000000,173,175.71,171.5501,175.48,6005169,0
+DIS.US,D,20211007,000000,177.7,179.63,177.33,177.71,7779997,0
+DIS.US,D,20211008,000000,177.93,178.6,176.4029,176.74,4132182,0
+DIS.US,D,20211011,000000,176.02,176.52,173.48,173.52,8046270,0
+DIS.US,D,20211012,000000,173.62,174.49,172.545,173.13,5188380,0
+DIS.US,D,20211013,000000,173.63,173.7,170.94,172.96,8918152,0
+DIS.US,D,20211014,000000,174.07,176.02,174,174.41,7453306,0
+DIS.US,D,20211015,000000,175.69,178.89,174.1,176.46,13943894,0
+DIS.US,D,20211018,000000,172.36,173.34,169.8,171.14,20494788,0
+DIS.US,D,20211019,000000,171.44,171.58,170.18,171.18,9669482,0
+DIS.US,D,20211020,000000,170.97,171.02,169.88,170.55,9737626,0
+DIS.US,D,20211021,000000,170.2,172.5,170.1,171.34,7508956,0
+DIS.US,D,20211022,000000,170.57,170.8,168.6,169.42,7854323,0
+DIS.US,D,20211025,000000,169.9,172.57,169.025,172.01,9798688,0
+DIS.US,D,20211026,000000,172.95,173.115,170.71,172.04,5850210,0
+DIS.US,D,20211027,000000,171.77,172.04,169.43,169.55,7054716,0
+DIS.US,D,20211028,000000,169.48,170.35,168.6,169.68,7884519,0
+DIS.US,D,20211029,000000,169.02,170.4599,168.15,169.07,7598849,0
+DIS.US,D,20211101,000000,169.21,171.25,169.09,170.19,8182898,0
+DIS.US,D,20211102,000000,170.03,170.85,168.98,169.83,6777230,0
+DIS.US,D,20211103,000000,169.7,170.19,168.37,170.08,6829310,0
+DIS.US,D,20211104,000000,170.03,170.42,168.67,170.28,7505507,0
+DIS.US,D,20211105,000000,173.5,176.99,172.33,175.63,16859184,0
+DIS.US,D,20211108,000000,178.69,179.25,176.1018,176.87,10584586,0
+DIS.US,D,20211109,000000,176.95,177.1198,173.21,175.11,7293301,0
+DIS.US,D,20211110,000000,174.69,176.87,173.87,174.45,11045826,0
+DIS.US,D,20211111,000000,162.89,163.96,158.33,162.11,62366499,0
+DIS.US,D,20211112,000000,163.52,163.61,158.93,159.63,25638370,0
+DIS.US,D,20211115,000000,160.09,160.72,157.66,158.43,21285347,0
+DIS.US,D,20211116,000000,159.06,160.24,158.55,158.83,15516161,0
+DIS.US,D,20211117,000000,158.73,158.89,156.75,157.33,14695528,0
+DIS.US,D,20211118,000000,157.09,157.3,153.71,155.58,14487740,0
+DIS.US,D,20211119,000000,155.02,155.21,152.77,154,16776492,0
+DIS.US,D,20211122,000000,153.225,155.8232,152.57,154.16,12790408,0
+DIS.US,D,20211123,000000,153.84,154.25,150.19,151.03,17382893,0
+DIS.US,D,20211124,000000,150.69,151.41,148.8,151.34,14123739,0
+DIS.US,D,20211126,000000,146.8,148.85,145.85,148.11,12027675,0
+DIS.US,D,20211129,000000,148.81,149.3,144.25,147.81,21231323,0
+DIS.US,D,20211130,000000,146.72,147.28,143.11,144.9,26011109,0
+DIS.US,D,20211201,000000,146.7,148.37,142.04,142.15,16503227,0
+DIS.US,D,20211202,000000,142.84,147.65,142.77,147.2,18177709,0
+DIS.US,D,20211203,000000,147.81,148.315,144.32,146.22,14975619,0
+DIS.US,D,20211206,000000,147.28,150.7399,146.67,150.37,14333932,0
+DIS.US,D,20211207,000000,151.84,152.76,149.72,150.81,14661067,0
+DIS.US,D,20211208,000000,150.91,153.655,150.56,153.34,12886261,0
+DIS.US,D,20211209,000000,152.27,154.29,151.7,152.94,11862333,0
+DIS.US,D,20211210,000000,153.58,154.66,151.45,152.71,10247891,0
+DIS.US,D,20211213,000000,152.12,152.5,149.29,150.43,10195818,0
+DIS.US,D,20211214,000000,149.26,151.62,148.52,149.1,10872028,0
+DIS.US,D,20211215,000000,148.76,150.92,147.35,150.4,12231479,0
+DIS.US,D,20211216,000000,151.35,152.06,148.58,148.75,11145624,0
+DIS.US,D,20211217,000000,148.51,149.84,146.57,148.76,13878798,0
+DIS.US,D,20211220,000000,146.98,147.73,145.08,146.47,11201921,0
+DIS.US,D,20211221,000000,147.56,151.425,147.39,151.05,10781406,0
+DIS.US,D,20211222,000000,150.42,152.2,149.87,151.88,7820439,0
+DIS.US,D,20211223,000000,152.32,154.1899,151.93,153.63,6572351,0
+DIS.US,D,20211227,000000,152.88,154.02,151.4,152.8,7765470,0
+DIS.US,D,20211228,000000,152.62,156.5,152.41,155.2,12198679,0
+DIS.US,D,20211229,000000,154.56,155.92,154.18,154.87,8737004,0
+DIS.US,D,20211230,000000,155.71,157.07,155.515,155.93,7228438,0
+DIS.US,D,20211231,000000,155.87,156.57,154.74,154.89,6410235,0
+DIS.US,D,20220103,000000,155.83,157.56,155.36,156.76,10228257,0
+DIS.US,D,20220104,000000,158.59,160.32,155.55,155.73,16582041,0
+DIS.US,D,20220105,000000,156.52,159.38,155.1,155.19,12272097,0
+DIS.US,D,20220106,000000,156.24,157.77,153.6791,156.9,11095326,0
+DIS.US,D,20220107,000000,156.9,159.3,156.29,157.83,9554622,0
+DIS.US,D,20220110,000000,157.98,158.27,154.65,156.6,8672855,0
+DIS.US,D,20220111,000000,156.62,158.22,155.9455,157.89,8042556,0
+DIS.US,D,20220112,000000,158.5,158.99,156.33,157.8,6995649,0
+DIS.US,D,20220113,000000,157.7,158.53,155.17,155.44,9680583,0
+DIS.US,D,20220114,000000,152.35,152.62,148.415,151.94,16831957,0
+DIS.US,D,20220118,000000,151.11,153.13,149.83,152.27,10425768,0
+DIS.US,D,20220119,000000,150.84,152.86,149.955,150.11,10413247,0
+DIS.US,D,20220120,000000,150.905,152.66,147.15,147.62,11760374,0
+DIS.US,D,20220121,000000,141.23,141.87,136.6319,137.38,34491847,0
+DIS.US,D,20220124,000000,134.82,137.68,129.26,137.46,31523846,0
+DIS.US,D,20220125,000000,135.29,137.75,132.38,136.51,14694413,0
+DIS.US,D,20220126,000000,137.707,138.2,132.26,133.6,14569916,0
+DIS.US,D,20220127,000000,135.07,137.91,134.02,135.42,11913900,0
+DIS.US,D,20220128,000000,135.21,138.69,133.56,138.63,10011666,0
+DIS.US,D,20220131,000000,138.86,143.15,138.47,142.97,10185499,0
+DIS.US,D,20220201,000000,143.02,144.69,142.25,144.49,8573340,0
+DIS.US,D,20220202,000000,144.19,144.59,141.38,142.62,9529884,0
+DIS.US,D,20220203,000000,140,142.04,139.25,140.03,9820585,0
+DIS.US,D,20220204,000000,140.04,143.19,139.53,142.02,8061075,0
+DIS.US,D,20220207,000000,143.39,144.09,141.61,142.51,10937517,0
+DIS.US,D,20220208,000000,141.79,142.8879,140.74,142.48,9231697,0
+DIS.US,D,20220209,000000,144.37,147.355,143.25,147.23,22877397,0
+DIS.US,D,20220210,000000,156.02,157.5,151.11,152.16,42500322,0
+DIS.US,D,20220211,000000,153.54,154.69,148.56,149.47,17975207,0
+DIS.US,D,20220214,000000,149.37,153.73,149.21,150.85,14694683,0
+DIS.US,D,20220215,000000,153.54,154.85,152.51,154.72,12730923,0
+DIS.US,D,20220216,000000,154.98,156.73,153.75,156.35,10656352,0
+DIS.US,D,20220217,000000,154.73,155.3612,152.61,152.95,8110299,0
+DIS.US,D,20220218,000000,152.91,153.6755,150.05,151.36,10785503,0
+DIS.US,D,20220222,000000,150.19,150.79,147.61,148.09,12227209,0
+DIS.US,D,20220223,000000,149.5,149.74,145.5,145.87,9300697,0
+DIS.US,D,20220224,000000,140,149.57,140,149.4,12475485,0
+DIS.US,D,20220225,000000,149.56,150.28,147.22,149.53,10149515,0
+DIS.US,D,20220228,000000,147.83,149.48,146.46,148.46,10834719,0
+DIS.US,D,20220301,000000,147.86,148.146,143.779,145.7,8943991,0
+DIS.US,D,20220302,000000,146.31,148.465,145.92,147.34,7851027,0
+DIS.US,D,20220303,000000,147.31,148.65,144.45,145.57,8048440,0
+DIS.US,D,20220304,000000,144.01,144.26,139.55,140.72,12925361,0
+DIS.US,D,20220307,000000,140.28,140.89,133.44,133.5,14549670,0
+DIS.US,D,20220308,000000,133.02,135.485,129.29,131.75,16552011,0
+DIS.US,D,20220309,000000,135.49,135.5,133.36,133.65,14673081,0
+DIS.US,D,20220310,000000,132.36,134.2,131.62,133.64,8447238,0
+DIS.US,D,20220311,000000,135.08,136.16,131.57,131.75,7058388,0
+DIS.US,D,20220314,000000,130.98,133.07,128.38,129.03,9971526,0
+DIS.US,D,20220315,000000,129.74,134.56,129.51,134.2,9834809,0
+DIS.US,D,20220316,000000,135.65,138.98,134.94,138.14,10638735,0
+DIS.US,D,20220317,000000,137.44,139.47,136.56,139.47,6816024,0
+DIS.US,D,20220318,000000,139.55,140.725,138.3,140.3,11308777,0
+DIS.US,D,20220321,000000,138.9,139.3,136.88,138.62,9090316,0
+DIS.US,D,20220322,000000,139.06,142.19,138.9,140.11,8511566,0
+DIS.US,D,20220323,000000,139.07,139.76,137.54,137.64,8761269,0
+DIS.US,D,20220324,000000,138.58,139.2699,137.41,138.96,5858789,0
+DIS.US,D,20220325,000000,139.28,140.38,138.12,139.14,5952130,0
+DIS.US,D,20220328,000000,138.88,139.6274,136.2816,138.72,8456087,0
+DIS.US,D,20220329,000000,140.96,144.46,140.96,142.38,11280683,0
+DIS.US,D,20220330,000000,141.31,143.2675,140.08,140.96,7922426,0
+DIS.US,D,20220331,000000,140.14,140.88,137.11,137.16,12306461,0
+DIS.US,D,20220401,000000,137.34,138.1,135.53,137,10341044,0
+DIS.US,D,20220404,000000,136.97,139.261,136.89,138.58,8182004,0
+DIS.US,D,20220405,000000,137.74,139.2,135.13,135.62,8694095,0
+DIS.US,D,20220406,000000,133.75,133.93,130.81,132.57,11679732,0
+DIS.US,D,20220407,000000,133.01,133.21,130.02,131.87,9858728,0
+DIS.US,D,20220408,000000,132,133.12,130.63,131.87,6701966,0
+DIS.US,D,20220411,000000,130.04,132.43,130.04,130.65,9915280,0
+DIS.US,D,20220412,000000,131.81,133.21,130.1528,130.84,7885640,0
+DIS.US,D,20220413,000000,131.05,132.89,130.75,132.35,7694467,0
+DIS.US,D,20220414,000000,132.81,133.59,130.35,130.47,7283466,0
+DIS.US,D,20220418,000000,130.07,130.22,126.82,127.77,10571011,0
+DIS.US,D,20220419,000000,128.09,133.19,127.79,131.9,12767220,0
+DIS.US,D,20220420,000000,126.05,127.35,124.1104,124.57,36465676,0
+DIS.US,D,20220421,000000,125.54,126.45,121.28,121.66,18688636,0
+DIS.US,D,20220422,000000,120.01,121.89,118.15,118.27,19472838,0
+DIS.US,D,20220425,000000,117.66,120.33,116.75,119.95,16490965,0
+DIS.US,D,20220426,000000,119.15,119.15,115.64,115.77,16116022,0
+DIS.US,D,20220427,000000,115.43,116.9,113.39,115.21,15553005,0
+DIS.US,D,20220428,000000,115.22,116,112.69,115.29,23192139,0
+DIS.US,D,20220429,000000,115.2,115.9899,111.36,111.63,16907020,0
+DIS.US,D,20220502,000000,111.89,113.6601,111.01,113.5,14300708,0
+DIS.US,D,20220503,000000,114.05,114.83,112.69,113.55,11149544,0
+DIS.US,D,20220504,000000,113.37,116.44,111.83,116.19,11488272,0
+DIS.US,D,20220505,000000,114.74,115.27,111.48,112.61,12720190,0
+DIS.US,D,20220506,000000,111.77,112.09,108.3,110.29,12525166,0
+DIS.US,D,20220509,000000,108.11,110.74,106.48,106.98,17941596,0
+DIS.US,D,20220510,000000,109.835,110.7,106.1447,107.68,15657721,0
+DIS.US,D,20220511,000000,107.9,110.07,104.79,105.21,26933332,0
+DIS.US,D,20220512,000000,102.9,105,99.47,104.31,36298829,0
+DIS.US,D,20220513,000000,105.36,107.69,105.31,107.33,16782625,0
+DIS.US,D,20220516,000000,107.27,107.62,104.85,105.18,11993642,0
+DIS.US,D,20220517,000000,107.73,108.79,106.3,108.64,11847643,0
+DIS.US,D,20220518,000000,107.38,107.66,103.88,104.3,11793977,0
+DIS.US,D,20220519,000000,103.43,105.3,102.96,103.14,11284951,0
+DIS.US,D,20220520,000000,104.49,104.8,100.05,102.42,15650431,0
+DIS.US,D,20220523,000000,103.76,106.03,101.5611,105.83,14402432,0
+DIS.US,D,20220524,000000,103.71,103.84,100.13,101.59,13970239,0
+DIS.US,D,20220525,000000,101.43,103.807,101.16,103.26,11026597,0
+DIS.US,D,20220526,000000,104.22,106.13,103.96,105.61,11297797,0
+DIS.US,D,20220527,000000,106.89,109.37,106.53,109.32,13671313,0
+DIS.US,D,20220531,000000,110,111.235,107.91,110.44,20274632,0
+DIS.US,D,20220601,000000,112.01,112.85,108.27,109.19,11829744,0
+DIS.US,D,20220602,000000,109.43,110.95,107.91,110.87,8829877,0
+DIS.US,D,20220603,000000,109.17,109.85,107.9232,108.67,6767601,0
+DIS.US,D,20220606,000000,109.75,110.19,107.65,107.83,7575890,0
+DIS.US,D,20220607,000000,106.79,107.92,106,107.79,7279062,0
+DIS.US,D,20220608,000000,107.43,109.3605,106.96,107.34,7019489,0
+DIS.US,D,20220609,000000,106.53,107.06,103.25,103.3,8271206,0
+DIS.US,D,20220610,000000,101.43,102.12,99.38,99.4,15386009,0
+DIS.US,D,20220613,000000,97.61,97.61,94.83,95.71,15239650,0
+DIS.US,D,20220614,000000,96.27,96.27,93.1,94.22,12443662,0
+DIS.US,D,20220615,000000,94.61,97.3,94.09,95.88,11751580,0
+DIS.US,D,20220616,000000,94.01,95.38,93.41,94.28,15298482,0
+DIS.US,D,20220617,000000,94.01,95.97,93.47,94.34,15403769,0
+DIS.US,D,20220621,000000,94.91,95.45,93.265,93.29,16649792,0
+DIS.US,D,20220622,000000,92.17,94.61,92.01,93.5,11415080,0
+DIS.US,D,20220623,000000,93.96,94.65,92.07,94.3,11348816,0
+DIS.US,D,20220624,000000,95.45,98.5671,95.4,97.78,11681152,0
+DIS.US,D,20220627,000000,98.22,98.23,95.8001,96.61,10793748,0
+DIS.US,D,20220628,000000,99.74,100.4,95.78,95.92,16838236,0
+DIS.US,D,20220629,000000,95.95,96.201,94.53,95.65,8653197,0
+DIS.US,D,20220630,000000,94.42,95.44,92.5443,94.4,10983520,0
+DIS.US,D,20220701,000000,94.24,96.3107,93.98,96.14,10543380,0
+DIS.US,D,20220705,000000,94.26,97.23,92.31,97.18,10674623,0
+DIS.US,D,20220706,000000,97.53,98.19,95.4,96.08,8640229,0
+DIS.US,D,20220707,000000,96.9,97.53,95.93,97.43,7813050,0
+DIS.US,D,20220708,000000,96.57,97.12,95.349,95.86,7717297,0
+DIS.US,D,20220711,000000,95,95.3375,93.43,93.64,7650632,0
+DIS.US,D,20220712,000000,93.58,95.25,93.31,93.6,8665299,0
+DIS.US,D,20220713,000000,92.12,93.2487,91.01,92.94,12006434,0
+DIS.US,D,20220714,000000,91.48,92.04,90.23,91.84,11146426,0
+DIS.US,D,20220715,000000,92.91,95.32,92.7,95.2,14946733,0
+DIS.US,D,20220718,000000,96.36,97.27,95.31,95.7,10430405,0
+DIS.US,D,20220719,000000,96.68,99.85,96.68,99.61,13683360,0
+DIS.US,D,20220720,000000,100.25,104.26,99.9538,103.35,15112718,0
+DIS.US,D,20220721,000000,102.71,104.25,101.61,104.18,8611311,0
+DIS.US,D,20220722,000000,103.28,104.5661,102.11,102.72,7803460,0
+DIS.US,D,20220725,000000,102.78,103.39,101.81,102.69,6726685,0
+DIS.US,D,20220726,000000,102.14,102.36,99.56,99.78,6346629,0
+DIS.US,D,20220727,000000,100.97,103.65,100.81,103.5,9445183,0
+DIS.US,D,20220728,000000,103.245,104.97,102.71,104.9,7970282,0
+DIS.US,D,20220729,000000,105.14,106.34,103.37,106.1,10320043,0
+DIS.US,D,20220801,000000,104.87,106.65,103.8601,106.22,7769658,0
+DIS.US,D,20220802,000000,105.74,106.36,104.62,104.71,9093020,0
+DIS.US,D,20220803,000000,105.73,109.7,105.73,109.02,11243033,0
+DIS.US,D,20220804,000000,108.92,109.45,107.66,108.12,7322411,0
+DIS.US,D,20220805,000000,106.81,107.7,105.37,106.63,10099976,0
+DIS.US,D,20220808,000000,108.205,111.23,107.9,109.11,13045407,0
+DIS.US,D,20220809,000000,109.22,109.22,107.03,108.13,8776524,0
+DIS.US,D,20220810,000000,112.48,112.67,109.91,112.43,26398688,0
+DIS.US,D,20220811,000000,122.21,123.268,117.3309,117.69,50375019,0
+DIS.US,D,20220812,000000,119,121.61,118.9201,121.57,21964785,0
+DIS.US,D,20220815,000000,121,125.96,120.99,124.26,24628324,0
+DIS.US,D,20220816,000000,124.73,126.48,123.45,124.96,14607300,0
+DIS.US,D,20220817,000000,123.45,124.48,122.57,122.81,9140896,0
+DIS.US,D,20220818,000000,123.01,123.13,121.71,122.67,7343934,0
+DIS.US,D,20220819,000000,121.25,121.39,119.48,120.14,8702520,0
+DIS.US,D,20220822,000000,117.7,118.21,115.6901,115.94,11575841,0
+DIS.US,D,20220823,000000,115.98,116.3699,114.6211,114.86,7180690,0
+DIS.US,D,20220824,000000,114.67,117.16,114.1,116.41,7840514,0
+DIS.US,D,20220825,000000,117.02,117.77,116.11,117.46,6920927,0
+DIS.US,D,20220826,000000,117.47,118.37,113.89,114.07,7807402,0
+DIS.US,D,20220829,000000,112.54,114.4673,112.41,113.53,6882736,0
+DIS.US,D,20220830,000000,114.28,114.7499,111.45,112.43,8059967,0
+DIS.US,D,20220831,000000,112.87,113.75,111.85,112.08,7352967,0
+DIS.US,D,20220901,000000,111.79,112.59,110.025,112.53,7718715,0
+DIS.US,D,20220902,000000,113.05,113.89,110.84,111.2,8465130,0
+DIS.US,D,20220906,000000,111.77,111.78,108.52,110.09,9537290,0
+DIS.US,D,20220907,000000,109.87,112.955,109.87,112.69,8193947,0
+DIS.US,D,20220908,000000,111.07,112.99,110.36,112.33,8443278,0
+DIS.US,D,20220909,000000,113.27,115.525,113.19,115.18,9573346,0
+DIS.US,D,20220912,000000,116.14,117.49,115.27,116.39,7923353,0
+DIS.US,D,20220913,000000,113.05,113.82,111.17,111.76,10504583,0
+DIS.US,D,20220914,000000,111.85,112.74,109.88,112.5,8610446,0
+DIS.US,D,20220915,000000,112.39,114.41,110.71,110.77,9739754,0
+DIS.US,D,20220916,000000,109.21,109.58,106.96,108.25,15978828,0
+DIS.US,D,20220919,000000,107.53,109.2245,107.036,109.17,7979457,0
+DIS.US,D,20220920,000000,108.28,108.41,106.86,107.57,6957409,0
+DIS.US,D,20220921,000000,107.39,108.04,104.49,104.49,9776355,0
+DIS.US,D,20220922,000000,104.21,104.66,102.02,102.16,10953392,0
+DIS.US,D,20220923,000000,100.62,101.18,98.02,99.5,11976927,0
+DIS.US,D,20220926,000000,98.95,100.66,98.06,98.12,9760467,0
+DIS.US,D,20220927,000000,99.53,99.64,95.432,95.85,13360187,0
+DIS.US,D,20220928,000000,95.79,99.87,95.45,99.4,12895460,0
+DIS.US,D,20220929,000000,98.53,98.6,96.23,97.45,9435058,0
+DIS.US,D,20220930,000000,96.5,97.4778,94.28,94.33,12094936,0
+DIS.US,D,20221003,000000,95.73,97.78,94.504,97.13,9468403,0
+DIS.US,D,20221004,000000,98.68,101.52,98.2301,101.44,10229002,0
+DIS.US,D,20221005,000000,100.04,101.22,98.7,100.8,7562771,0
+DIS.US,D,20221006,000000,100.43,101.46,99.8701,100.04,6728200,0
+DIS.US,D,20221007,000000,98.51,98.8,96.4469,97.16,7051019,0
+DIS.US,D,20221010,000000,97.59,97.74,94.42,95.16,9532334,0
+DIS.US,D,20221011,000000,94.81,95.06,92.65,93.1,8900901,0
+DIS.US,D,20221012,000000,93.16,94.07,92.2,93.41,6156217,0
+DIS.US,D,20221013,000000,91.57,96.97,90.71,96.64,11025428,0
+DIS.US,D,20221014,000000,97.47,98.09,94.33,94.45,8208884,0
+DIS.US,D,20221017,000000,96.38,97.97,96.26,97.33,7083842,0
+DIS.US,D,20221018,000000,99.87,100.3696,97.635,98.48,8533516,0
+DIS.US,D,20221019,000000,100.44,101.865,98.5,98.99,11730993,0
+DIS.US,D,20221020,000000,98.23,100.75,98.11,98.59,8212442,0
+DIS.US,D,20221021,000000,98.35,102.3,97.89,102.04,10193360,0
+DIS.US,D,20221024,000000,102.12,103.19,100.12,101.72,8221477,0
+DIS.US,D,20221025,000000,102.46,104.7299,102.03,104.36,7687535,0
+DIS.US,D,20221026,000000,103.53,107.43,103.53,104.63,9223759,0
+DIS.US,D,20221027,000000,105.805,106.87,104.31,104.44,8673519,0
+DIS.US,D,20221028,000000,104.08,106.09,103.525,105.95,7250889,0
+DIS.US,D,20221031,000000,105.66,106.9,104.82,106.54,8814813,0
+DIS.US,D,20221101,000000,107.7,108.84,105.64,106,7955761,0
+DIS.US,D,20221102,000000,105.45,106.08,101.785,101.82,9591406,0
+DIS.US,D,20221103,000000,100.2,100.7,98.56,99.25,8978373,0
+DIS.US,D,20221104,000000,101.15,101.16,98.11,99.58,11035804,0
+DIS.US,D,20221107,000000,100.88,101.56,98.99,100.43,11355242,0
+DIS.US,D,20221108,000000,100.74,101.9687,98.05,99.9,27130263,0
+DIS.US,D,20221109,000000,90.55,91.1,86.28,86.75,62029828,0
+DIS.US,D,20221110,000000,89.75,90.5,87.608,90.46,36968128,0
+DIS.US,D,20221111,000000,91.58,95.58,91.1,95.01,22373294,0
+DIS.US,D,20221114,000000,95.85,96.62,94.21,94.28,20505724,0
+DIS.US,D,20221115,000000,96,97.18,93.695,95.51,15801913,0
+DIS.US,D,20221116,000000,95.22,95.22,93.72,93.95,11137672,0
+DIS.US,D,20221117,000000,92.12,92.27,90.85,91.45,12306389,0
+DIS.US,D,20221118,000000,92.86,93.16,90.91,91.8,10011730,0
+DIS.US,D,20221121,000000,100.12,100.89,96.32,97.58,70273509,0
+DIS.US,D,20221122,000000,97,97.67,94.68,96.21,25753736,0
+DIS.US,D,20221123,000000,96,99.34,95.7801,98.88,15503232,0
+DIS.US,D,20221125,000000,98.81,99.81,98.08,98.87,6664281,0
+DIS.US,D,20221128,000000,98.21,99.13,95.43,95.69,13668653,0
+DIS.US,D,20221129,000000,96,96.4299,93.92,94.69,13205327,0
+DIS.US,D,20221130,000000,94.95,97.94,93.87,97.87,15368108,0
+DIS.US,D,20221201,000000,97.87,98.835,96.58,98.59,13855680,0
+DIS.US,D,20221202,000000,97.46,99.69,97.0101,99.43,12608101,0
+DIS.US,D,20221205,000000,98.24,99.16,95.665,95.93,10764540,0
+DIS.US,D,20221206,000000,95.73,96,91.98,92.29,11492365,0
+DIS.US,D,20221207,000000,92.66,92.7857,91.26,92.15,10353416,0
+DIS.US,D,20221208,000000,92.5,93.428,91.67,92.55,9351229,0
+DIS.US,D,20221209,000000,92.37,94.91,91.9,93.38,10111877,0
+DIS.US,D,20221212,000000,93.73,94.66,92.61,94.66,14140682,0
+DIS.US,D,20221213,000000,96.49,97.3917,93.57,94.7,22882080,0
+DIS.US,D,20221214,000000,94.54,95.47,92.62,94.15,11505449,0
+DIS.US,D,20221215,000000,92.47,93.12,90.115,90.49,15957669,0
+DIS.US,D,20221216,000000,90.19,91.08,88.81,90.08,26383881,0
+DIS.US,D,20221219,000000,89.44,89.46,85.41,85.78,19225289,0
+DIS.US,D,20221220,000000,86.08,87.8391,85.76,87.02,14918400,0
+DIS.US,D,20221221,000000,87.19,88.0997,86.48,86.92,11004832,0
+DIS.US,D,20221222,000000,86.03,86.73,84.69,86.67,15487370,0
+DIS.US,D,20221223,000000,86.06,88.07,85.77,88.01,11171606,0
+DIS.US,D,20221227,000000,87.42,87.94,85.96,86.37,11561448,0
+DIS.US,D,20221228,000000,86.08,86.69,84.07,84.17,12399508,0
+DIS.US,D,20221229,000000,85.25,88.242,84.97,87.18,13045069,0
+DIS.US,D,20221230,000000,85.73,87.12,85.225,86.88,23230967,0
+DIS.US,D,20230103,000000,88.98,89.9716,87.83,88.97,14997142,0
+DIS.US,D,20230104,000000,90,92.745,89.36,91.98,14957213,0
+DIS.US,D,20230105,000000,91.66,92.48,90.51,91.92,11622620,0
+DIS.US,D,20230106,000000,92.66,94.69,91.3211,93.92,9828145,0
+DIS.US,D,20230109,000000,94.43,95.7,93.45,94.77,11675842,0
+DIS.US,D,20230110,000000,94.28,95.64,93.82,95.56,6914633,0
+DIS.US,D,20230111,000000,95.92,96.55,95.045,96.33,8757251,0
+DIS.US,D,20230112,000000,98.5,100.63,97.5705,99.81,19764324,0
+DIS.US,D,20230113,000000,99.38,99.6,98.01,99.4,12230196,0
+DIS.US,D,20230117,000000,100.32,100.99,98.995,99.91,14914197,0
+DIS.US,D,20230118,000000,100.28,101.1299,98.7249,99.04,11384536,0
+DIS.US,D,20230119,000000,98.12,99.45,97.12,99.08,10973553,0
+DIS.US,D,20230120,000000,100.34,103.5865,99.3015,103.48,14549879,0
+DIS.US,D,20230123,000000,103.29,105.9541,102.9209,105.69,11479075,0
+DIS.US,D,20230124,000000,105.39,108.44,102,106,8606723,0
+DIS.US,D,20230125,000000,104.96,108.16,104.18,108.12,10008035,0
+DIS.US,D,20230126,000000,108.17,109.76,107.5701,109.7,9204417,0
+DIS.US,D,20230127,000000,109.26,110.5823,109.16,109.54,10249678,0
+DIS.US,D,20230130,000000,108.26,108.97,107.48,107.59,8548547,0
+DIS.US,D,20230131,000000,107.58,108.715,107.45,108.49,8251663,0
+DIS.US,D,20230201,000000,108.5,109.94,106.9,109.39,9975481,0
+DIS.US,D,20230202,000000,110.67,113.53,109.6901,113.21,13093205,0
+DIS.US,D,20230203,000000,111.47,113.1412,110.37,110.71,12472478,0
+DIS.US,D,20230206,000000,110.17,110.43,108.53,109.87,11956540,0
+DIS.US,D,20230207,000000,109.295,112.12,108.86,111.63,10843984,0
+DIS.US,D,20230208,000000,112.2,113.33,110.29,111.78,27719920,0
+DIS.US,D,20230209,000000,118.04,118.18,109.8089,110.36,46137152,0
+DIS.US,D,20230210,000000,108.96,109.74,107.21,108.06,15565987,0
+DIS.US,D,20230213,000000,108.1,108.2874,106.55,107.66,12341484,0
+DIS.US,D,20230214,000000,106.82,108.44,105.8205,107.66,10768102,0
+DIS.US,D,20230215,000000,107.09,109.27,106.7,109.24,8163490,0
+DIS.US,D,20230216,000000,107.55,108.02,105.7,105.83,9479922,0
+DIS.US,D,20230217,000000,105.03,105.8,103.88,105.22,9492184,0
+DIS.US,D,20230221,000000,103.55,103.73,101.83,102.09,10648205,0
+DIS.US,D,20230222,000000,101.33,102.56,101.09,101.68,9885101,0
+DIS.US,D,20230223,000000,101.45,102.0499,99.605,101.73,10974753,0
+DIS.US,D,20230224,000000,99.53,100.43,98.96,100.3,8523000,0
+DIS.US,D,20230227,000000,100.73,101.47,100.06,100.45,6641212,0
+DIS.US,D,20230228,000000,100.45,100.75,99.57,99.61,8233743,0
+DIS.US,D,20230301,000000,99.19,99.63,98.1,98.54,7898251,0
+DIS.US,D,20230302,000000,97.74,99.29,97.42,98.92,7783130,0
+DIS.US,D,20230303,000000,99.67,101.18,98.88,101.14,7434264,0
+DIS.US,D,20230306,000000,101.61,102.695,100.49,100.66,6773261,0
+DIS.US,D,20230307,000000,100.4,100.94,98.89,99.06,6951340,0
+DIS.US,D,20230308,000000,99,99.62,98.3,99.3,5668738,0
+DIS.US,D,20230309,000000,99.45,100.05,95.92,96.14,8275586,0
+DIS.US,D,20230310,000000,95.6,95.9,92.83,93.57,13978845,0
+DIS.US,D,20230313,000000,91.885,94.0242,90.46,92.6,11915321,0
+DIS.US,D,20230314,000000,94,94.3,92.34,93.36,10323627,0
+DIS.US,D,20230315,000000,91.63,93.3557,91.41,93.1,9543836,0
+DIS.US,D,20230316,000000,92.67,94.5599,91.89,94.29,9946678,0
+DIS.US,D,20230317,000000,94.05,94.27,92.91,93.2,12943192,0
+DIS.US,D,20230320,000000,93.43,94.92,93,94.22,6657152,0
+DIS.US,D,20230321,000000,95.17,96.85,95.17,96.54,7285766,0
+DIS.US,D,20230322,000000,97.45,97.93,94.82,94.9,8811105,0
+DIS.US,D,20230323,000000,95.28,97.02,94.76,95.83,9527009,0
+DIS.US,D,20230324,000000,94.81,95,93.02,94.08,9544154,0
+DIS.US,D,20230327,000000,94.78,96.02,94.38,95.62,7487900,0
+DIS.US,D,20230328,000000,95.51,96,94.59,94.82,5426053,0
+DIS.US,D,20230329,000000,96.08,96.91,95.35,96.87,5889123,0
+DIS.US,D,20230330,000000,98.73,98.92,97.67,98.1,7669482,0
+DIS.US,D,20230331,000000,98.89,100.2,98.5,100.13,8919965,0
+DIS.US,D,20230403,000000,100.21,100.43,99.27,99.76,7313201,0
+DIS.US,D,20230404,000000,100.3,100.42,98.76,99.57,6794168,0
+DIS.US,D,20230405,000000,99.7,100.18,98.632,99.91,7747230,0
+DIS.US,D,20230406,000000,99.44,100.32,98.55,99.97,7042486,0
+DIS.US,D,20230410,000000,99.3,100.81,98.9,100.81,8016576,0
+DIS.US,D,20230411,000000,101.16,101.91,100.29,100.42,7504624,0
+DIS.US,D,20230412,000000,101.25,102.22,97.7,97.94,9289196,0
+DIS.US,D,20230413,000000,98.51,101.07,98.51,100.84,8744977,0
+DIS.US,D,20230414,000000,100.5,100.86,98.93,99.9,7337250,0
+DIS.US,D,20230417,000000,99.57,100.57,99.15,100.3,6705269,0
+DIS.US,D,20230418,000000,100.61,101.15,99.595,100.93,8180148,0
+DIS.US,D,20230419,000000,99.78,99.83,98.355,98.75,11523307,0
+DIS.US,D,20230420,000000,97.75,98.58,97.391,98.07,7762736,0
+DIS.US,D,20230421,000000,98.16,99.72,97.72,99.57,9467979,0
+DIS.US,D,20230424,000000,100.145,100.735,98.67,99.68,8540571,0
+DIS.US,D,20230425,000000,99.375,99.71,98.01,98.01,6511394,0
+DIS.US,D,20230426,000000,97.84,98.48,96.455,96.61,8634531,0
+DIS.US,D,20230427,000000,97.13,100.065,96.71,99.93,8166466,0
+DIS.US,D,20230428,000000,99.37,102.56,99.08,102.5,11329689,0
+DIS.US,D,20230501,000000,102.405,102.6087,101.605,102.21,6909535,0
+DIS.US,D,20230502,000000,101.33,101.695,99.62,100.6,6955902,0
+DIS.US,D,20230503,000000,101.06,102.58,100.64,100.86,7772064,0
+DIS.US,D,20230504,000000,99.54,99.54,96.61,97.45,13260720,0
+DIS.US,D,20230505,000000,98.59,100.8461,98.11,100.52,9300109,0
+DIS.US,D,20230508,000000,101.7,103.91,101.69,102.97,10810139,0
+DIS.US,D,20230509,000000,102.91,102.98,102.09,102.18,6829880,0
+DIS.US,D,20230510,000000,103,103.25,100.04,101.14,19525153,0
+DIS.US,D,20230511,000000,94.8,95.11,91.88,92.31,57127242,0
+DIS.US,D,20230512,000000,92.34,92.88,91.24,91.99,21837450,0
+DIS.US,D,20230515,000000,91.54,92.87,90.7,92.86,16792049,0
+DIS.US,D,20230516,000000,92.04,92.415,90.78,90.98,17013309,0
+DIS.US,D,20230517,000000,91.02,93.05,90.85,92.77,12461594,0
+DIS.US,D,20230518,000000,92.845,94.24,92.46,93.76,15014823,0
+DIS.US,D,20230519,000000,93,93,91.315,91.35,16429040,0
+DIS.US,D,20230522,000000,91.33,91.935,89.89,91.82,14150642,0
+DIS.US,D,20230523,000000,91.1,92.03,89.805,89.82,14778699,0
+DIS.US,D,20230524,000000,89.44,89.49,88.41,89.07,15350772,0
+DIS.US,D,20230525,000000,89.56,89.56,87.79,88.14,13605760,0
+DIS.US,D,20230526,000000,88.49,89.24,88.1,88.29,12892702,0
+DIS.US,D,20230530,000000,88.97,88.97,87.01,87.82,14800733,0
+DIS.US,D,20230531,000000,87.58,88.17,87.15,87.96,11440577,0
+DIS.US,D,20230601,000000,88.4,89.055,87.11,88.59,11993172,0
+DIS.US,D,20230602,000000,89.63,91.34,89.6,90.77,14350246,0
+DIS.US,D,20230605,000000,91.2,91.76,89.44,91,18506712,0
+DIS.US,D,20230606,000000,91.1,92.51,91.02,92.16,12109084,0
+DIS.US,D,20230607,000000,92.78,93.08,91.86,92.52,11082425,0
+DIS.US,D,20230608,000000,92.52,92.68,91.3,92.53,9030165,0
+DIS.US,D,20230609,000000,92.78,92.92,91.55,91.93,9634420,0
+DIS.US,D,20230612,000000,92.25,93.225,91.77,93.14,12357611,0
+DIS.US,D,20230613,000000,94.12,94.44,93.44,93.85,12964433,0
+DIS.US,D,20230614,000000,94.26,94.52,91.92,92.45,15877377,0
+DIS.US,D,20230615,000000,92.06,93.52,91.61,92.94,13354606,0
+DIS.US,D,20230616,000000,92.88,92.97,90.86,91.32,22683385,0
+DIS.US,D,20230620,000000,90.29,90.78,89.74,89.75,14939188,0
+DIS.US,D,20230621,000000,89.55,89.67,88.11,88.64,17872964,0
+DIS.US,D,20230622,000000,88.44,89.19,88.12,88.49,10915328,0
+DIS.US,D,20230623,000000,88.015,88.395,87.61,88.1,13538013,0
+DIS.US,D,20230626,000000,88.04,89.4899,87.77,88.7,13132684,0
+DIS.US,D,20230627,000000,88.9,89.66,88.49,89.06,10032652,0
+DIS.US,D,20230628,000000,89.39,89.4,88.525,88.83,12118274,0
+DIS.US,D,20230629,000000,87.8,89.12,87.34,88.95,13402579,0
+DIS.US,D,20230630,000000,89.18,89.6,88.605,89.28,12837549,0
+DIS.US,D,20230703,000000,89.115,90.95,88.91,90.5,7979547,0
+DIS.US,D,20230705,000000,90.11,90.3898,89.25,89.79,11028782,0
+DIS.US,D,20230706,000000,88.67,88.83,87.78,88.74,12108532,0
+DIS.US,D,20230707,000000,88.31,89.73,88.08,88.64,9705123,0
+DIS.US,D,20230710,000000,88.25,88.68,87.855,88.1,13642620,0
+DIS.US,D,20230711,000000,88.195,89.59,88.15,89.49,13735507,0
+DIS.US,D,20230712,000000,90.11,90.7099,89.57,90.15,14912079,0
+DIS.US,D,20230713,000000,90.55,90.81,89.0805,90.47,15325522,0
+DIS.US,D,20230714,000000,90.41,90.49,88.4211,88.62,17769989,0
+DIS.US,D,20230717,000000,88.42,88.49,85.3,85.56,34503444,0
+DIS.US,D,20230718,000000,85.51,87.3,85.31,85.95,21915527,0
+DIS.US,D,20230719,000000,86.2,87.89,86.19,87.04,17177010,0
+DIS.US,D,20230720,000000,86.84,87.178,86.03,86.21,15277532,0
+DIS.US,D,20230721,000000,86.295,87.9,85.88,87.18,19900961,0
+DIS.US,D,20230724,000000,87.49,87.96,86.5501,86.6,13911900,0
+DIS.US,D,20230725,000000,85.73,86.31,85.16,85.63,15335411,0
+DIS.US,D,20230726,000000,85.67,86.27,85.45,85.86,14983702,0
+DIS.US,D,20230727,000000,86.6,86.88,85.19,85.36,16691368,0
+DIS.US,D,20230728,000000,85.86,86.58,85.445,86.13,13638332,0
+DIS.US,D,20230731,000000,87,89.36,86.88,88.89,20837786,0
+DIS.US,D,20230801,000000,89.12,89.73,88.46,89.03,13745084,0
+DIS.US,D,20230802,000000,88.26,88.33,86.26,86.3,15162662,0
+DIS.US,D,20230803,000000,85.82,86.46,85.45,85.49,14194137,0
+DIS.US,D,20230804,000000,85.94,87.108,85.45,86.3,11533906,0
+DIS.US,D,20230807,000000,86.66,87.23,85.99,86.83,10818366,0
+DIS.US,D,20230808,000000,86.5,88.33,86.1,88.13,16767893,0
+DIS.US,D,20230809,000000,89.2,89.56,87.04,87.49,32517915,0
+DIS.US,D,20230810,000000,89.97,92.53,87.75,91.76,56716750,0
+DIS.US,D,20230811,000000,91.32,91.35,88.86,89.02,21998920,0
+DIS.US,D,20230814,000000,88.99,89.3,87.99,88.81,13676384,0
+DIS.US,D,20230815,000000,87.99,88.23,86.89,87.06,13677866,0
+DIS.US,D,20230816,000000,86.54,87.06,86.08,86.35,12182717,0
+DIS.US,D,20230817,000000,86.92,86.96,85.8,85.92,14206015,0
+DIS.US,D,20230818,000000,85.37,86.72,85.37,85.96,12364388,0
+DIS.US,D,20230821,000000,85.81,86.25,85.4094,85.88,11214986,0
+DIS.US,D,20230822,000000,85.71,86.0911,85.37,85.79,9845852,0
+DIS.US,D,20230823,000000,85.81,86.325,85.635,85.83,7575953,0
+DIS.US,D,20230824,000000,85.51,85.95,82.46,82.47,27531021,0
+DIS.US,D,20230825,000000,83.07,83.65,82.46,83.36,16050882,0
+DIS.US,D,20230828,000000,83.83,84.685,83.53,84.16,12166436,0
+DIS.US,D,20230829,000000,83.79,84.545,83.73,84.4,11210669,0
+DIS.US,D,20230830,000000,84.4,84.68,83.83,84.28,11816643,0
+DIS.US,D,20230831,000000,84.46,84.61,83.64,83.68,10447960,0
+DIS.US,D,20230901,000000,82.105,82.23,80.53,81.64,27701889,0
+DIS.US,D,20230905,000000,81.42,82.385,81.175,81.19,12741682,0
+DIS.US,D,20230906,000000,80.79,82.09,80.53,80.98,15518544,0
+DIS.US,D,20230907,000000,80.82,80.85,79.75,80.57,14767972,0
+DIS.US,D,20230908,000000,80.54,81.67,80.17,81.58,16233621,0
+DIS.US,D,20230911,000000,81.94,83.85,81.17,82.52,26579061,0
+DIS.US,D,20230912,000000,83.03,84.67,82.57,83.68,16594608,0
+DIS.US,D,20230913,000000,83.35,84.045,83.12,83.48,9772692,0
+DIS.US,D,20230914,000000,84,84.74,83.04,84.48,22371918,0
+DIS.US,D,20230915,000000,85.22,86.19,84.61,85.58,21631240,0
+DIS.US,D,20230918,000000,85.24,85.92,84.98,85.02,11894183,0
+DIS.US,D,20230919,000000,83.915,84.79,81.71,81.94,21478915,0
+DIS.US,D,20230920,000000,82.03,83.2,81.64,82.56,12715167,0
+DIS.US,D,20230921,000000,82.06,83.67,81.92,82.73,14378025,0
+DIS.US,D,20230922,000000,82.91,83.35,81.2,81.25,11495300,0
+DIS.US,D,20230925,000000,81.56,81.77,80.5638,81.01,11034439,0
+DIS.US,D,20230926,000000,80.5,80.735,79.79,80.05,14867862,0
+DIS.US,D,20230927,000000,80.12,80.56,79.215,79.9,14662506,0
+DIS.US,D,20230928,000000,80.28,80.92,79.6514,80.13,12229820,0
+DIS.US,D,20230929,000000,80.66,81.33,80.41,81.05,11261366,0
+DIS.US,D,20231002,000000,80.92,81.77,80.79,81.67,9128074,0
+DIS.US,D,20231003,000000,81.25,81.89,79.46,79.54,12586235,0
+DIS.US,D,20231004,000000,79.61,79.794,78.7309,79.32,12010508,0
+DIS.US,D,20231005,000000,79.1,80.94,78.88,80.81,15466571,0
+DIS.US,D,20231006,000000,81.05,83.53,80.49,82.94,15391073,0
+DIS.US,D,20231009,000000,84.3,84.88,83.13,84.7,13604405,0
+DIS.US,D,20231010,000000,84.79,85.285,83.93,84.99,9450609,0
+DIS.US,D,20231011,000000,85.37,85.72,84.255,84.85,9499170,0
+DIS.US,D,20231012,000000,84.83,85.065,83.51,84.35,9554881,0
+DIS.US,D,20231013,000000,83.94,84.58,83.3841,84.35,10813094,0
+DIS.US,D,20231016,000000,84.31,85.925,84.31,85.71,10275144,0
+DIS.US,D,20231017,000000,85.345,86.285,85.31,86.2,9985651,0
+DIS.US,D,20231018,000000,85.69,86.26,84.6,84.68,10047019,0
+DIS.US,D,20231019,000000,85.26,85.27,83.17,83.25,14316809,0
+DIS.US,D,20231020,000000,82.9,83.44,82.61,82.65,10436993,0
+DIS.US,D,20231023,000000,82.08,84.025,80.91,83.1,10772524,0
+DIS.US,D,20231024,000000,83.41,84.1997,81.74,82.56,11499469,0
+DIS.US,D,20231025,000000,82.13,82.55,80.515,80.59,9372522,0
+DIS.US,D,20231026,000000,80.08,80.61,79.42,79.78,11650989,0
+DIS.US,D,20231027,000000,79.75,81.025,79.23,79.33,10300556,0
+DIS.US,D,20231030,000000,79.72,80.93,79.53,80.68,10291181,0
+DIS.US,D,20231031,000000,80.69,81.665,80.33,81.59,8672234,0
+DIS.US,D,20231101,000000,81.53,81.58,80.18,81.07,9092974,0
+DIS.US,D,20231102,000000,81.85,83.3,81.82,83.29,11518450,0
+DIS.US,D,20231103,000000,84.17,85.93,84.16,85.07,11331778,0
+DIS.US,D,20231106,000000,85.08,85.8,83.59,84.02,14160922,0
+DIS.US,D,20231107,000000,84.155,84.68,83.95,84.59,10540204,0
+DIS.US,D,20231108,000000,84.14,84.92,83.95,84.5,26942600,0
+DIS.US,D,20231109,000000,87.84,91.21,87.6,90.34,51062704,0
+DIS.US,D,20231110,000000,90.13,90.16,86.935,88.27,25200001,0
+DIS.US,D,20231113,000000,88.42,89.9,87.4051,89.44,12834443,0
+DIS.US,D,20231114,000000,90.03,91.5417,89.99,91.07,13152029,0
+DIS.US,D,20231115,000000,92.99,94.565,92.74,93.93,20593054,0
+DIS.US,D,20231116,000000,93.89,94.61,93.63,94.51,12923919,0
+DIS.US,D,20231117,000000,94.75,95.377,93.92,94.15,12201304,0
+DIS.US,D,20231120,000000,93.98,95.585,93.87,95.03,14114766,0
+DIS.US,D,20231121,000000,94.73,94.96,93.96,94.45,7654843,0
+DIS.US,D,20231122,000000,94.91,95.7061,94.76,95.07,7330932,0
+DIS.US,D,20231124,000000,94.9,96.51,94.9,96.06,5440468,0
+DIS.US,D,20231127,000000,95.74,95.74,94.515,95.17,11049470,0
+DIS.US,D,20231128,000000,95,95.14,92.445,92.5,18660305,0
+DIS.US,D,20231129,000000,92.6,93.24,91.44,92.5,13857038,0
+DIS.US,D,20231130,000000,93.55,93.86,92.2,92.69,13396699,0
+DIS.US,D,20231201,000000,92.74,92.84,91.77,92.58,11898169,0
+DIS.US,D,20231204,000000,91.9,92.41,91.61,92.01,12602805,0
+DIS.US,D,20231205,000000,91.61,91.78,89.931,90.79,12356988,0
+DIS.US,D,20231206,000000,91.11,92.545,90.62,91.5,10462040,0
+DIS.US,D,20231207,000000,91.8,93.39,91.65,92.35,10264684,0
+DIS.US,D,20231208,000000,92.055,93.54,92.055,92.82,9498155,0
+DIS.US,D,20231211,000000,92.73,93.08,91.97,92.2,10810961,0
+DIS.US,D,20231212,000000,92.12,92.2,90.8614,91.07,13218428,0
+DIS.US,D,20231213,000000,91.17,92.87,90.78,92.83,10173236,0
+DIS.US,D,20231214,000000,93.21,94.83,93.21,93.94,12439334,0
+DIS.US,D,20231215,000000,93.05,93.948,92.93,93.46,17551598,0
+DIS.US,D,20231218,000000,92.7,93.71,92.7,92.86,9083570,0
+DIS.US,D,20231219,000000,92.64,93.99,92.61,93.93,8803962,0
+DIS.US,D,20231220,000000,93.24,94.27,91.25,91.27,13060571,0
+DIS.US,D,20231221,000000,91.93,92.08,91.06,92.02,13037178,0
+DIS.US,D,20231222,000000,91.62,92.24,90.75,91.02,9419816,0
+DIS.US,D,20231226,000000,90.84,91.2681,90.6,90.95,8086935,0
+DIS.US,D,20231227,000000,90.91,90.9393,90.04,90.38,11123508,0
+DIS.US,D,20231228,000000,90.09,90.9799,89.97,90.4,8479648,0
+DIS.US,D,20231229,000000,90.12,90.6,89.86,90.29,9210954,0
+DIS.US,D,20240102,000000,90.1,91.475,89.7304,90.71,10587634,0
+DIS.US,D,20240103,000000,90.23,92.08,90,91.65,11929768,0
+DIS.US,D,20240104,000000,91.94,91.94,90,90.56,12087430,0
+DIS.US,D,20240105,000000,90.41,91.32,90.355,90.9,9092069,0
+DIS.US,D,20240108,000000,91.55,91.94,91,91.55,11103717,0
+DIS.US,D,20240109,000000,91.05,91.1,89.602,89.67,11255050,0
+DIS.US,D,20240110,000000,89.82,89.82,88.88,89.29,15091574,0
+DIS.US,D,20240111,000000,89.39,89.7798,88.685,89.45,9642176,0
+DIS.US,D,20240112,000000,89.65,90.83,89.65,90.35,11919448,0
+DIS.US,D,20240116,000000,90.29,93.09,89.455,93.05,16780869,0
+DIS.US,D,20240117,000000,92.575,93.76,90.1,90.34,15735217,0
+DIS.US,D,20240118,000000,90.655,92.51,90.405,92.21,12203197,0
+DIS.US,D,20240119,000000,92.32,93.58,91.63,93.06,19790081,0
+DIS.US,D,20240122,000000,92.87,95.23,92.87,95.08,15119379,0
+DIS.US,D,20240123,000000,95.43,95.89,93.175,93.77,11559411,0
+DIS.US,D,20240124,000000,94.42,95.25,93.255,93.5,10454904,0
+DIS.US,D,20240125,000000,93.92,94.94,93.75,94.86,8661572,0
+DIS.US,D,20240126,000000,95,95.53,94.7,95.36,7812755,0
+DIS.US,D,20240129,000000,95.42,97.5,95,97.49,13422221,0
+DIS.US,D,20240130,000000,96.52,97.54,96.01,96.94,9139614,0
+DIS.US,D,20240131,000000,96.42,97.57,95.8114,96.05,9592304,0
+DIS.US,D,20240201,000000,96.37,97.93,95.9,97.06,8484801,0
+DIS.US,D,20240202,000000,96.28,97.41,95.82,97.13,9321343,0
+DIS.US,D,20240205,000000,96.7,97.37,96.49,96.65,11679341,0
+DIS.US,D,20240206,000000,96.92,99.32,96.79,99.29,16498476,0
+DIS.US,D,20240207,000000,97.39,99.28,96.64,99.14,28886282,0
+DIS.US,D,20240208,000000,107.08,112.77,106.8,110.54,60558410,0
+DIS.US,D,20240209,000000,109.6,110.15,107.69,108.39,21509086,0
+DIS.US,D,20240212,000000,107.88,111.0599,107.83,109.29,13423955,0
+DIS.US,D,20240213,000000,108.28,110.65,108.21,110.46,14594483,0
+DIS.US,D,20240214,000000,110.58,111.68,109.67,111.56,11405491,0
+DIS.US,D,20240215,000000,111.08,112.92,111.08,112.45,9961907,0
+DIS.US,D,20240216,000000,112.02,112.56,111.16,111.6,8782223,0
+DIS.US,D,20240220,000000,110.85,111.128,109.35,109.44,9770911,0
+DIS.US,D,20240221,000000,108.48,109.22,107.235,107.67,10454428,0
+DIS.US,D,20240222,000000,107.99,108.49,107.405,107.64,9266195,0
+DIS.US,D,20240223,000000,107.57,108,105.83,107.74,11723952,0
+DIS.US,D,20240226,000000,107.52,108.76,107.38,107.68,8694150,0
+DIS.US,D,20240227,000000,107.78,109.58,107.78,109.42,7594956,0
+DIS.US,D,20240228,000000,108.78,111.04,108.661,110.8,10773048,0
+DIS.US,D,20240229,000000,111.14,112.75,110.97,111.58,11658288,0
+DIS.US,D,20240301,000000,111.44,112.145,111.03,111.95,7242396,0
+DIS.US,D,20240304,000000,112.67,114.13,111.8,113.69,11558852,0
+DIS.US,D,20240305,000000,113.61,115.19,112.27,112.87,14929579,0
+DIS.US,D,20240306,000000,113.08,113.3,109.25,110.06,14743882,0
+DIS.US,D,20240307,000000,110.7,111.08,109.2,110.18,8609290,0
+DIS.US,D,20240308,000000,110.18,111.31,109.34,110.32,10009185,0
+DIS.US,D,20240311,000000,110.09,112.91,110.03,112.31,8794307,0
+DIS.US,D,20240312,000000,112.515,112.95,111.64,112.46,8084958,0
+DIS.US,D,20240313,000000,112.74,114.13,112.435,112.5,7267902,0
+DIS.US,D,20240314,000000,111.74,112.35,109.51,112.06,10520462,0
+DIS.US,D,20240315,000000,111.6,112.96,111.4,111.95,15364181,0
+DIS.US,D,20240318,000000,112.29,114.43,112.29,113.85,11820763,0
+DIS.US,D,20240319,000000,113.41,115.17,113.2431,114.51,10999744,0
+DIS.US,D,20240320,000000,114.61,116.51,114.36,116.46,11699645,0
+DIS.US,D,20240321,000000,116.99,117.36,115.86,116.7,10353545,0
+DIS.US,D,20240322,000000,116.92,117.66,115.84,115.87,7144785,0
+DIS.US,D,20240325,000000,116.97,119.41,116.87,119.36,12103553,0
+DIS.US,D,20240326,000000,119.63,120.4,118.19,119.93,11870043,0
+DIS.US,D,20240327,000000,120.955,122.0262,120.0201,120.98,10782835,0
+DIS.US,D,20240328,000000,121.25,123.74,121.2,122.36,15367421,0
+DIS.US,D,20240401,000000,122.06,122.3999,120.78,121.53,8419727,0
+DIS.US,D,20240402,000000,120.22,123.53,120.16,122.82,15517067,0
+DIS.US,D,20240403,000000,122.27,123.6902,118.38,118.98,22480435,0
+DIS.US,D,20240404,000000,119.22,120.19,116.96,117.09,13815399,0
+DIS.US,D,20240405,000000,116.6,118.86,116.3,118.38,9653915,0
+DIS.US,D,20240408,000000,118.02,118.52,116.82,117.35,6266011,0
+DIS.US,D,20240409,000000,117.38,118.51,116.89,117.97,7455367,0
+DIS.US,D,20240410,000000,116.6,117.56,116.37,117.19,6746282,0
+DIS.US,D,20240411,000000,117.59,118.28,116.37,117.15,6559411,0
+DIS.US,D,20240412,000000,116.39,116.7,113.73,114.01,12155166,0
+DIS.US,D,20240415,000000,114.875,115.55,112.77,112.95,9637095,0
+DIS.US,D,20240416,000000,112.82,114.5,112.52,113.88,9291419,0
+DIS.US,D,20240417,000000,114,114.21,112.89,112.94,7378993,0
+DIS.US,D,20240418,000000,113.18,114.25,112.19,112.43,8235636,0
+DIS.US,D,20240419,000000,111.72,112.715,111.08,112.61,9407502,0
+DIS.US,D,20240422,000000,113.1,113.64,111.75,111.99,6901689,0
+DIS.US,D,20240423,000000,112.83,114.24,112.8,113.71,6839318,0
+DIS.US,D,20240424,000000,113.14,114.18,113.14,113.92,6157230,0
+DIS.US,D,20240425,000000,111.22,112.89,110.39,112.77,8045906,0
+DIS.US,D,20240426,000000,111.85,113.0218,111.32,112.73,6304843,0
+DIS.US,D,20240429,000000,113.04,113.88,110.34,112.08,7169209,0
+DIS.US,D,20240430,000000,112,112.04,110.8,111.1,8156575,0
+DIS.US,D,20240501,000000,111.29,111.99,110.21,110.48,6346109,0
+DIS.US,D,20240502,000000,111.43,112.87,110.56,112.62,6799805,0
+DIS.US,D,20240503,000000,113.54,114.11,112.7996,113.66,7411112,0
+DIS.US,D,20240506,000000,114.8,116.94,114.15,116.47,16303234,0
+DIS.US,D,20240507,000000,107.25,107.88,104.21,105.39,55084617,0
+DIS.US,D,20240508,000000,104.9,106.48,104.44,105.44,15238111,0
+DIS.US,D,20240509,000000,104.62,106.13,104.39,105.8,15095970,0
+DIS.US,D,20240510,000000,106.92,107.02,105.42,105.79,15884574,0
+DIS.US,D,20240513,000000,105.59,106.6408,105.59,105.83,9666409,0
+DIS.US,D,20240514,000000,105.3,105.99,104.95,105.35,11278423,0
+DIS.US,D,20240515,000000,105.62,105.88,101.39,102.77,20745621,0
+DIS.US,D,20240516,000000,103.04,104.03,102.84,103.37,9476686,0
+DIS.US,D,20240517,000000,103.63,103.82,103.04,103.25,7355999,0
+DIS.US,D,20240520,000000,103.33,103.67,102.52,102.9,7667435,0
+DIS.US,D,20240521,000000,102.99,103.6999,102.72,103.01,7333306,0
+DIS.US,D,20240522,000000,102.98,103.83,102.745,103.02,7190343,0
+DIS.US,D,20240523,000000,102.98,103.01,100.27,100.66,10503993,0
+DIS.US,D,20240524,000000,100.85,102.09,100.69,101.76,6451579,0
+DIS.US,D,20240528,000000,101.36,102.8599,100.945,102.44,7813094,0
+DIS.US,D,20240529,000000,101.76,102.08,100.77,100.88,7376258,0
+DIS.US,D,20240530,000000,101.135,102.07,100.97,101.7,7303708,0
+DIS.US,D,20240531,000000,101.52,104.08,101.41,103.91,14735791,0
+DIS.US,D,20240603,000000,104.17,104.22,102.48,102.77,6908604,0
+DIS.US,D,20240604,000000,102.105,103.49,101.63,103.33,7269109,0
+DIS.US,D,20240605,000000,103,103.08,101.0299,101.5,10796877,0
+DIS.US,D,20240606,000000,101.05,101.93,100.8101,101.21,10294705,0
+DIS.US,D,20240607,000000,100.86,102.27,100.552,101.54,6047828,0
+DIS.US,D,20240610,000000,101.25,102.845,100.635,102.74,7633073,0
+DIS.US,D,20240611,000000,102.64,102.88,100.74,100.87,9134218,0
+DIS.US,D,20240612,000000,101.2,101.69,100.25,100.8,9041768,0
+DIS.US,D,20240613,000000,100.61,101.07,99.605,100.09,10164570,0
+DIS.US,D,20240614,000000,99.81,100.38,99.25,99.97,7087573,0
+DIS.US,D,20240617,000000,100.98,101.92,100.62,101.52,10388986,0
+DIS.US,D,20240618,000000,101.12,101.76,100.61,101.5,7044674,0
+DIS.US,D,20240620,000000,100.57,101.935,100.38,101.84,7886934,0
+DIS.US,D,20240621,000000,101.795,102.54,101.585,102.27,14144918,0
+DIS.US,D,20240624,000000,102.25,103.08,101.91,101.98,7393608,0
+DIS.US,D,20240625,000000,102.66,103.677,101.77,102.2,10343709,0
+DIS.US,D,20240626,000000,101.9,102.37,101.43,102.18,10122311,0
+DIS.US,D,20240627,000000,102.04,102.28,101.81,102.17,8365165,0
+DIS.US,D,20240628,000000,102.02,102.58,98.38,99.29,21439416,0
+DIS.US,D,20240701,000000,99.4,99.74,97.88,98.04,15298971,0
+DIS.US,D,20240702,000000,97.935,97.99,96.95,97.99,13340320,0
+DIS.US,D,20240703,000000,97.84,99.08,97.83,98.61,5029969,0
+DIS.US,D,20240705,000000,98.305,98.305,97.584,97.99,8550759,0
+DIS.US,D,20240708,000000,97.69,98.29,96.89,97.37,8167589,0
+DIS.US,D,20240709,000000,97.47,97.53,96.15,97.05,9048576,0
+DIS.US,D,20240710,000000,96.95,97.2799,96.25,96.97,7761123,0
+DIS.US,D,20240711,000000,97.01,97.58,96.3,96.6,7432590,0
+DIS.US,D,20240712,000000,97.095,97.83,96.98,97.13,6465736,0
+DIS.US,D,20240715,000000,97.33,97.49,96.6,96.87,7417699,0
+DIS.US,D,20240716,000000,97.02,98.72,96.54,98.47,10755508,0
+DIS.US,D,20240717,000000,98.3,98.61,96.53,97.31,9456087,0
+DIS.US,D,20240718,000000,97.36,98.06,96.675,96.79,7529378,0
+DIS.US,D,20240719,000000,96.82,96.82,95.44,95.74,9300963,0
+DIS.US,D,20240722,000000,95.11,95.155,93.49,94.13,13377038,0
+DIS.US,D,20240723,000000,90.7,91.69,89.83,90.94,22534730,0
+DIS.US,D,20240724,000000,90.22,90.75,89.575,89.8,11768547,0
+DIS.US,D,20240725,000000,90.08,90.5,89.21,89.21,10765285,0
+DIS.US,D,20240726,000000,90,90.55,89.335,89.93,11301857,0
+DIS.US,D,20240729,000000,90.39,92.55,90.19,92.14,13024847,0
+DIS.US,D,20240730,000000,91.67,94.04,91.67,93.79,9896054,0
+DIS.US,D,20240731,000000,93.785,94.835,93.64,93.69,10241834,0
+DIS.US,D,20240801,000000,93.86,93.95,92.6,93.05,9263596,0
+DIS.US,D,20240802,000000,92.16,92.2,89,89.57,15433552,0
+DIS.US,D,20240805,000000,86.89,89.56,86.42,87.78,19103158,0
+DIS.US,D,20240806,000000,88.23,91.91,87.96,89.97,21717509,0
+DIS.US,D,20240807,000000,88,89.2447,85.75,85.96,30581926,0
+DIS.US,D,20240808,000000,85.15,86.33,83.91,85.96,21890474,0
+DIS.US,D,20240809,000000,86.13,86.25,84.71,86.21,16008396,0
+DIS.US,D,20240812,000000,85.86,86.38,85.48,85.95,11754596,0
+DIS.US,D,20240813,000000,86.46,86.46,85.31,85.6,14615212,0
+DIS.US,D,20240814,000000,86.01,86.54,85.56,86.3,9475119,0
+DIS.US,D,20240815,000000,87.25,88.925,87.21,88.79,12400986,0
+DIS.US,D,20240816,000000,88.96,89.67,88.34,89.3,10277743,0
+DIS.US,D,20240819,000000,89.41,90.95,89.41,90.82,9723589,0
+DIS.US,D,20240820,000000,90.39,90.67,89.31,89.74,8863436,0
+DIS.US,D,20240821,000000,90.22,90.78,89.43,90.72,7637566,0
+DIS.US,D,20240822,000000,90.99,91.3757,89.695,89.92,7613030,0
+DIS.US,D,20240823,000000,90.15,90.75,89.68,90.56,7369239,0
+DIS.US,D,20240826,000000,90.92,91.8,90.92,91.78,8043757,0
+DIS.US,D,20240827,000000,91.43,91.72,90.75,90.9,7237353,0
+DIS.US,D,20240828,000000,90.33,90.6247,88.76,89.49,8569690,0
+DIS.US,D,20240829,000000,90.45,90.7,89.63,89.81,6181750,0
+DIS.US,D,20240830,000000,89.98,90.45,89.4001,90.38,8403632,0
+DIS.US,D,20240903,000000,89.605,90.4877,88.535,89.13,8465469,0
+DIS.US,D,20240904,000000,88.95,90.0201,88.82,89.25,6317221,0
+DIS.US,D,20240905,000000,89.665,89.665,88.34,88.65,6234114,0
+DIS.US,D,20240906,000000,88.45,89.09,87.72,87.94,7791503,0
+DIS.US,D,20240909,000000,88.22,88.885,87.81,88.34,8750247,0
+DIS.US,D,20240910,000000,88.33,88.89,87.98,88.4,6858313,0
+DIS.US,D,20240911,000000,88.05,88.43,86.59,88.32,10779000,0
+DIS.US,D,20240912,000000,88.22,89.3289,88.18,89.3,7181709,0
+DIS.US,D,20240913,000000,89.45,90.72,89.39,90.55,7084239,0
+DIS.US,D,20240916,000000,91.1,92.37,90.95,91.85,9028572,0
+DIS.US,D,20240917,000000,92.37,93.25,92.17,92.86,8193075,0
+DIS.US,D,20240918,000000,93.52,94.07,92.69,93.58,10289766,0
+DIS.US,D,20240919,000000,94.82,95.29,93.32,93.45,10912446,0
+DIS.US,D,20240920,000000,93.2,94.01,92.82,93.75,19251537,0
+DIS.US,D,20240923,000000,93.695,93.7,92.16,92.97,7338661,0
+DIS.US,D,20240924,000000,93.34,93.79,92.46,93.69,7860272,0
+DIS.US,D,20240925,000000,93.64,94.44,93.352,93.92,8408242,0
+DIS.US,D,20240926,000000,94.46,95.785,94.175,95.2,10061553,0
+DIS.US,D,20240927,000000,95.485,96.9,95.28,96.01,10155420,0
+DIS.US,D,20240930,000000,96.85,97.57,95.44,96.19,7988690,0
+DIS.US,D,20241001,000000,95.19,95.85,93.3201,94.05,10099234,0
+DIS.US,D,20241002,000000,93.59,94.58,93.59,94.15,6144176,0
+DIS.US,D,20241003,000000,93.61,94.09,93.1306,93.63,6180349,0
+DIS.US,D,20241004,000000,94.3,95.34,93.89,95.15,6317333,0
+DIS.US,D,20241007,000000,95.09,95.14,91.76,92.39,11043614,0
+DIS.US,D,20241008,000000,92.515,93.74,91.69,92.51,10209056,0
+DIS.US,D,20241009,000000,91.86,94.01,91.46,93.6,8654470,0
+DIS.US,D,20241010,000000,93.72,93.88,92.69,92.99,6698039,0
+DIS.US,D,20241011,000000,92.85,94.61,92.8,94.13,8089133,0
+DIS.US,D,20241014,000000,94.18,95.19,93.8,94.97,6261964,0
+DIS.US,D,20241015,000000,95.25,95.65,93.68,94.22,6535756,0
+DIS.US,D,20241016,000000,93.73,96.79,93.63,96.75,9936286,0
+DIS.US,D,20241017,000000,96.93,97.33,95.61,96.54,9542501,0
+DIS.US,D,20241018,000000,97.01,97.54,96.05,97.28,8609692,0
+DIS.US,D,20241021,000000,97.2,97.45,95.95,96.62,8189949,0
+DIS.US,D,20241022,000000,96.2,97.255,96.2,96.74,5344307,0
+DIS.US,D,20241023,000000,96.93,97.1378,95.985,96.24,5388501,0
+DIS.US,D,20241024,000000,96.6,96.8,95.2515,95.4,5015263,0
+DIS.US,D,20241025,000000,95.81,96.85363,95.01,95.03,6638148,0
+DIS.US,D,20241028,000000,95.22,96.685,95.21,96.2,8146379,0
+DIS.US,D,20241029,000000,96.26,96.62,95.675,96.13,6834439,0
+DIS.US,D,20241030,000000,95.7,96.71,94.94,95.08,7718201,0
+DIS.US,D,20241031,000000,95.27,96.63,95,96.2,8147709,0
+DIS.US,D,20241101,000000,95.7,96.39,94.83,95.81,7944869,0
+DIS.US,D,20241104,000000,95.825,96.0188,95.03,95.79,6088036,0
+DIS.US,D,20241105,000000,95.6,96.67,95.25,96.63,6561725,0
+DIS.US,D,20241106,000000,98.21,99.55,98.21,98.89,11325086,0
+DIS.US,D,20241107,000000,98.78,99.52,98.13,98.93,7805138,0
+DIS.US,D,20241108,000000,98.73,99.26,97.61,99.02,7982113,0
+DIS.US,D,20241111,000000,99,100.9,99,100.86,9137854,0
+DIS.US,D,20241112,000000,100.675,101.29,99.5,100.99,9366216,0
+DIS.US,D,20241113,000000,100.785,103.2,100.35,102.72,17701277,0
+DIS.US,D,20241114,000000,110.33,114.81,108.4,109.12,47436052,0
+DIS.US,D,20241115,000000,110.25,115.19,110.25,115.08,32048032,0
+DIS.US,D,20241118,000000,113.8,115.435,112.89,113.54,14236555,0
+DIS.US,D,20241119,000000,112.05,112.5,110.82,112.42,12166783,0
+DIS.US,D,20241120,000000,112.26,114.37,111.47,114.26,9319270,0
+DIS.US,D,20241121,000000,114.15,116.25,113.8343,114.72,10260983,0
+DIS.US,D,20241122,000000,113.85,116.34,113.6,115.65,10098038,0
+DIS.US,D,20241125,000000,115.68,116.5798,114.932,116,10397808,0
+DIS.US,D,20241126,000000,116,116.42,115.44,115.45,6808149,0
+DIS.US,D,20241127,000000,115.445,118.1998,115.445,117.6,8142388,0
+DIS.US,D,20241129,000000,117.255,117.74,116.73,117.47,5095150,0
+DIS.US,D,20241202,000000,117.78,118.63,116.55,117.16,8390465,0
+DIS.US,D,20241203,000000,117,117.23,115.45,116.45,9193973,0
+DIS.US,D,20241204,000000,115.97,117.29,115.84,116.99,7996244,0
+DIS.US,D,20241205,000000,116.55,117.27,116.06,116.5,9823556,0
+DIS.US,D,20241206,000000,116.55,117.26,116.22,116.73,6677906,0
+DIS.US,D,20241209,000000,116.385,117.18,113.91,114.61,8666121,0
+DIS.US,D,20241210,000000,114.65,114.95,113.72,114.73,7526428,0
+DIS.US,D,20241211,000000,114.635,115.05,113.98,114.61,6426831,0
+DIS.US,D,20241212,000000,114.7,115.01,114.16,114.9,5285116,0
+DIS.US,D,20241213,000000,114.322,114.96,113.3,113.34,6864475,0
+DIS.US,D,20241216,000000,113,113.067,111.73,112.11,10528533,0
+DIS.US,D,20241217,000000,111.025,114.04,110.8,113.02,12238619,0
+DIS.US,D,20241218,000000,113.34,116.1184,111.24,111.35,12292778,0
+DIS.US,D,20241219,000000,111.66,112.91,111.25,111.37,9468516,0
+DIS.US,D,20241220,000000,110.61,112.97,110.43,112.03,17955325,0
+DIS.US,D,20241223,000000,111.61,111.85,110.31,111.4,6037212,0
+DIS.US,D,20241224,000000,111.25,112.74,111.1924,112.56,2474994,0
+DIS.US,D,20241226,000000,112.12,113.32,111.86,112.55,4782814,0
+DIS.US,D,20241227,000000,111.82,112.12,110.86,111.55,4523820,0
+DIS.US,D,20241230,000000,110.425,111.54,109.83,110.8,5716337,0
+DIS.US,D,20241231,000000,110.78,111.59,110.67,111.35,4757538,0
+DIS.US,D,20250102,000000,111.7,112.2,110.17,110.82,5688086,0
+DIS.US,D,20250103,000000,111.32,111.535,110.18,111.16,5394318,0
+DIS.US,D,20250106,000000,111.47,112.8537,110.87,111.05,6274419,0
+DIS.US,D,20250107,000000,112.15,113.74,111.29,111.39,7878807,0
+DIS.US,D,20250108,000000,111,111.11,108.64,109.76,7805312,0
+DIS.US,D,20250110,000000,110,110.54,107.62,108.65,8835518,0
+DIS.US,D,20250113,000000,107.93,108.61,106.72,108.08,6690232,0
+DIS.US,D,20250114,000000,108.68,108.96,107.61,108.12,5501600,0
+DIS.US,D,20250115,000000,109.17,109.6,107.99,108.18,6296861,0
+DIS.US,D,20250116,000000,108.29,108.6,106.16,106.46,7872767,0
+DIS.US,D,20250117,000000,106.83,107.74,106.54,107.02,7144263,0
+DIS.US,D,20250121,000000,107.1,109.45,106.8,108.7,8643694,0
+DIS.US,D,20250122,000000,109.55,109.55,108.23,108.81,8781705,0
+DIS.US,D,20250123,000000,108.5,111.07,108.49,111.04,7608265,0
+DIS.US,D,20250124,000000,111.155,113.39,110.63,112.16,8304478,0
+DIS.US,D,20250127,000000,111.68,114.08,111.46,113.34,10176938,0
+DIS.US,D,20250128,000000,112.845,112.96,111.56,112.14,6516763,0
+DIS.US,D,20250129,000000,113.495,114.3844,112.76,113.19,7607068,0
+DIS.US,D,20250130,000000,114.085,115.18,113.12,113.43,6236187,0
+DIS.US,D,20250131,000000,113.3,114.01,112.76,113.06,7797690,0
+DIS.US,D,20250203,000000,111.35,114.6,110.86,114,8870666,0
+DIS.US,D,20250204,000000,113.8,114.655,112.51,113.3,13521149,0
+DIS.US,D,20250205,000000,115.7,118.59,110.23,110.54,23309982,0
+DIS.US,D,20250206,000000,111.88,112.68,109.15,112.09,12470787,0
+DIS.US,D,20250207,000000,111.61,112.55,110.8101,110.86,8669320,0
+DIS.US,D,20250210,000000,111.14,111.38,108.69,109.28,8239512,0
+DIS.US,D,20250211,000000,108.38,109.05,107.69,109.02,7456717,0
+DIS.US,D,20250212,000000,108.25,109.525,107.75,109.23,6521246,0
+DIS.US,D,20250213,000000,108.92,109.76,108.56,109.59,6553224,0
+DIS.US,D,20250214,000000,109.86,110.51,109.5901,110.38,5964541,0
+DIS.US,D,20250218,000000,109.775,109.92,108.71,109.56,8362898,0
+DIS.US,D,20250219,000000,109.14,111.76,109.14,111.35,8452114,0
+DIS.US,D,20250220,000000,111.15,111.52,109.375,110.55,5970106,0
+DIS.US,D,20250221,000000,110.815,111.76,107.92,108.66,9082075,0
+DIS.US,D,20250224,000000,108.84,111.555,108.65,111.2,7093298,0
+DIS.US,D,20250225,000000,111.43,111.9,109.07,110.53,7288975,0
+DIS.US,D,20250226,000000,110.055,113.25,110.055,111.83,7831584,0
+DIS.US,D,20250227,000000,112.32,113.12,111.06,111.31,7854650,0
+DIS.US,D,20250228,000000,111.46,113.99,111,113.8,14609401,0
+DIS.US,D,20250303,000000,114.07,115.55,112,112.79,7884746,0
+DIS.US,D,20250304,000000,111.69,112.25,108.27,109.01,12658024,0
+DIS.US,D,20250305,000000,109.34,110.9383,108.22,109.31,9956143,0
+DIS.US,D,20250306,000000,108.38,108.83,105.0165,105.43,11618753,0
+DIS.US,D,20250307,000000,105,105.77,103.31,105.51,12715904,0
+DIS.US,D,20250310,000000,104.43,104.8,102.1104,103.08,10947073,0
+DIS.US,D,20250311,000000,99.79,101.04,97.45,97.9,16906005,0
+DIS.US,D,20250312,000000,98.68,99.49,96.38,98.76,11891787,0
+DIS.US,D,20250313,000000,97.77,98.65,95.925,96.87,11059480,0
+DIS.US,D,20250314,000000,97.44,99.0985,97.415,98.64,10199761,0
+DIS.US,D,20250317,000000,98.74,100.12,98.66,99.36,8332119,0
+DIS.US,D,20250318,000000,99.27,99.725,98.475,99.35,6727404,0
+DIS.US,D,20250319,000000,99.655,100.96,99.47,100.29,8614622,0
+DIS.US,D,20250320,000000,99.51,100.05,98.64,98.86,7836515,0
+DIS.US,D,20250321,000000,98.275,99.89,97.75,99.46,15089873,0
+DIS.US,D,20250324,000000,100.22,100.44,98.86,100.18,8224405,0
+DIS.US,D,20250325,000000,100.65,101.76,100.405,101.61,7365249,0
+DIS.US,D,20250326,000000,101.7,102.27,100.26,100.78,6316413,0
+DIS.US,D,20250327,000000,100.71,101.03,99.58,100.45,6598776,0
+DIS.US,D,20250328,000000,100.05,100.39,97.74,98.07,7679702,0
+DIS.US,D,20250331,000000,96.83,98.85,95.7,98.7,10554041,0
+DIS.US,D,20250401,000000,98.32,98.59,96.84,97.68,8762675,0
+DIS.US,D,20250402,000000,96.615,98.308,96.45,97.88,7959946,0
+DIS.US,D,20250403,000000,94.51,94.78,88.605,88.84,19353389,0
+DIS.US,D,20250404,000000,86.24,87.54,83.08,83.53,22580894,0
+DIS.US,D,20250407,000000,80.9002,86.63,80.1,83.3,20455994,0
+DIS.US,D,20250408,000000,85.95,86.95,80.85,81.72,14845638,0
+DIS.US,D,20250409,000000,81.29,92.25,81.19,91.44,24970930,0
+DIS.US,D,20250410,000000,88.92,89.01,83.07,85.23,16376962,0
+DIS.US,D,20250411,000000,85.05,85.6659,83.35,84.89,10204364,0
+DIS.US,D,20250414,000000,85.83,86.45,84.03,84.66,10841307,0
+DIS.US,D,20250415,000000,84.75,85.98,84.52,85.01,7840454,0
+DIS.US,D,20250416,000000,84.28,84.8,82.0072,82.77,10144289,0
+DIS.US,D,20250417,000000,83.37,85.78,83.36,84.81,14810894,0
+DIS.US,D,20250421,000000,84.91,85.23,82.98,84,14166825,0
+DIS.US,D,20250422,000000,85.01,86.56,84.6,86.09,9578470,0
+DIS.US,D,20250423,000000,89.025,89.87,87.03,87.29,12089123,0
+DIS.US,D,20250424,000000,87.45,90.24,86.77,90.01,10309953,0
+DIS.US,D,20250425,000000,90.09,90.34,89.07,90.28,7749630,0
+DIS.US,D,20250428,000000,90.45,91.365,89.64,90.16,8491785,0
+DIS.US,D,20250429,000000,89.83,91.655,89.76,91.17,6359924,0
+DIS.US,D,20250430,000000,89.89,91.19,88.56,90.95,8474834,0
+DIS.US,D,20250501,000000,91.265,91.61,90.36,90.81,7790638,0
+DIS.US,D,20250502,000000,91.84,93.185,91.84,92.49,7594041,0
+DIS.US,D,20250505,000000,89.7,93.075,89.61,92.11,10231010,0
+DIS.US,D,20250506,000000,91.2,92.74,91,92.17,11839405,0
+DIS.US,D,20250507,000000,102.42,103.3099,100.1411,102.09,36174940,0
+DIS.US,D,20250508,000000,103.97,106.19,103.855,105.12,19265441,0
+DIS.US,D,20250509,000000,105.255,106.19,104.76,105.94,10438191,0
+DIS.US,D,20250512,000000,109.87,110.935,108.66,110.49,18366644,0
+DIS.US,D,20250513,000000,110.245,112.2,110.15,111.38,14076719,0
+DIS.US,D,20250514,000000,111.37,113.41,110.83,112.94,15352206,0
+DIS.US,D,20250515,000000,112.23,112.85,111.58,112.22,8322383,0
+DIS.US,D,20250516,000000,111.915,113.44,111.42,113.42,10960998,0
+DIS.US,D,20250519,000000,112.12,112.99,111.9,112.66,7209681,0
+DIS.US,D,20250520,000000,112.44,113.4,111.81,112.36,6433281,0
+DIS.US,D,20250521,000000,111.692,112.485,110.13,110.46,10150618,0
+DIS.US,D,20250522,000000,109.975,111.7965,109.975,111.13,7903694,0
+DIS.US,D,20250523,000000,109.6,110.345,108.78,109.72,8086103,0
+DIS.US,D,20250527,000000,111.025,112.89,110.15,112.36,10201106,0
+DIS.US,D,20250528,000000,112.2,112.47,111.17,111.52,5787948,0
+DIS.US,D,20250529,000000,112.01,112.26,110.52,112.02,9683748,0
+DIS.US,D,20250530,000000,112.005,113.35,111.3701,113.04,12881064,0
+DIS.US,D,20250602,000000,112.68,113.6,112.25,112.95,7546839,0
+DIS.US,D,20250603,000000,112.725,114.69,112.52,113.6,9738804,0
+DIS.US,D,20250604,000000,113.855,114.05,112.9764,113.49,5614893,0
+DIS.US,D,20250605,000000,113.61,114.34,111.8435,112.53,8550153,0
+DIS.US,D,20250606,000000,113.36,114.22,113.21,113.9,5790664,0
+DIS.US,D,20250609,000000,113.98,116.11,113.98,115.66,7960389,0
+DIS.US,D,20250610,000000,115.525,120.5,115.525,118.73,18948440,0
+DIS.US,D,20250611,000000,118.38,119.545,117.65,119.52,10439186,0
+DIS.US,D,20250612,000000,118.87,119.39,117.66,118.61,7980313,0
+DIS.US,D,20250613,000000,117.305,118.32,117.3,117.94,13204927,0
+DIS.US,D,20250616,000000,118.02,120.3416,117.87,119.48,9592056,0
+DIS.US,D,20250617,000000,118.99,119.33,117.645,118.13,9241183,0
+DIS.US,D,20250618,000000,117.88,118.75,116.84,117.86,8181181,0
+DIS.US,D,20250620,000000,118.25,119.05,116.9,117.63,17180437,0
+DIS.US,D,20250623,000000,116.66,117.99,115.02,117.75,8347998,0
+DIS.US,D,20250624,000000,117.75,119.08,117.75,118.65,8350221,0
+DIS.US,D,20250625,000000,118.77,119.72,118.63,119.42,6976323,0
+DIS.US,D,20250626,000000,119.98,121.67,119.68,121.46,10439595,0
+DIS.US,D,20250627,000000,121.85,122.94,121.4844,122.34,13435553,0
+DIS.US,D,20250630,000000,124.31,124.69,123.18,124.01,13456209,0
+DIS.US,D,20250701,000000,123.5,123.755,122.45,123.49,9815654,0
+DIS.US,D,20250702,000000,123.315,123.7,122.53,122.98,7317075,0
+DIS.US,D,20250703,000000,123.065,124.24,122.9,124,4252305,0
+DIS.US,D,20250707,000000,123.21,124.61,122.5788,123.16,7023455,0
+DIS.US,D,20250708,000000,123.215,123.711,121.82,121.82,6622889,0
+DIS.US,D,20250709,000000,121.835,122.35,120.61,120.61,6724923,0
+DIS.US,D,20250710,000000,120.62,121.95,120.62,121.56,6893444,0
+DIS.US,D,20250711,000000,120.64,121.2265,119.73,119.87,6112433,0
+DIS.US,D,20250714,000000,119.775,120.5,119.6018,119.97,6853279,0
+DIS.US,D,20250715,000000,119.96,120.23,118.88,118.98,7943647,0
+DIS.US,D,20250716,000000,119.36,120.57,118.875,119.82,6747531,0
+DIS.US,D,20250717,000000,119.75,122.39,119.75,122.21,9933689,0
+DIS.US,D,20250718,000000,121.965,122.16,120.29,121.42,9486785,0
+DIS.US,D,20250721,000000,121.07,121.9699,120.78,120.84,6392470,0
+DIS.US,D,20250722,000000,120.75,121.43,120.56,121.06,5614473,0
+DIS.US,D,20250723,000000,121.52,123.18,121.5,122.94,8258934,0
+DIS.US,D,20250724,000000,122.85,123.4,121.81,121.95,6702242,0
+DIS.US,D,20250725,000000,122.255,122.45,120.87,121.47,5656575,0
+DIS.US,D,20250728,000000,121.03,121.4,119.8889,120.37,6042152,0
+DIS.US,D,20250729,000000,120.58,120.805,119.36,119.91,6283748,0
+DIS.US,D,20250730,000000,119.93,120.5,119.175,119.54,5281457,0
+DIS.US,D,20250731,000000,119.455,119.91,118.58,119.11,7235003,0
+DIS.US,D,20250801,000000,117.585,117.8918,115.57,116.59,8637815,0
+DIS.US,D,20250804,000000,117.725,119.52,117.725,119.35,8845043,0
+DIS.US,D,20250805,000000,119.25,119.57,117.33,118.32,15365681,0
+DIS.US,D,20250806,000000,115.775,116.1224,112.2,115.17,22153696,0
+DIS.US,D,20250807,000000,115.75,116.4,111.82,112.88,15484435,0
+DIS.US,D,20250808,000000,113.3,114.292,112.02,112.43,9490971,0
+DIS.US,D,20250811,000000,112.57,113.15,111.54,112.55,8532602,0
+DIS.US,D,20250812,000000,113.3018,114.4,112.49,113.72,7275374,0
+DIS.US,D,20250813,000000,114.21,117.23,114.15,116.64,9025741,0
+DIS.US,D,20250814,000000,115.5,116.71,114.62,116.31,6800884,0
+DIS.US,D,20250815,000000,116.515,116.84,115.19,115.39,6768603,0
+DIS.US,D,20250818,000000,115.19,117.005,115.16,116.55,5798370,0
+DIS.US,D,20250819,000000,116.5,116.99,115.72,116.27,5913959,0
+DIS.US,D,20250820,000000,116.075,117.89,116,117.04,7046680,0
+DIS.US,D,20250821,000000,116.57,116.66,115.53,116.21,6337059,0
+DIS.US,D,20250822,000000,117.585,119.775,117.125,118.86,7161725,0
+DIS.US,D,20250825,000000,118.49,119.05,117.7,117.71,5424937,0
+DIS.US,D,20250826,000000,117.43,118.375,117.16,117.65,5787377,0
+DIS.US,D,20250827,000000,117.53,118.46,117.29,118.09,4377994,0
+DIS.US,D,20250828,000000,118.1,118.37,116.61,117.64,5687698,0
+DIS.US,D,20250829,000000,117.39,118.645,117.245,118.38,5212602,0
+DIS.US,D,20250902,000000,117.02,118.28,115.9965,118.27,6015871,0
+DIS.US,D,20250903,000000,117.83,118.62,116.35,117.38,6288650,0
+DIS.US,D,20250904,000000,117.08,119.675,116.76,118.81,6949291,0
+DIS.US,D,20250905,000000,118.91,119.78,117.7,117.91,6669126,0
+DIS.US,D,20250908,000000,117.96,118.88,116.74,118.84,6450670,0
+DIS.US,D,20250909,000000,118.525,119.05,117.22,117.37,5444265,0
+DIS.US,D,20250910,000000,116.85,117.51,114.495,115.79,7484866,0
+DIS.US,D,20250911,000000,115.45,117.165,114.63,117.08,8399064,0
+DIS.US,D,20250912,000000,116.26,117.01,115.1,115.96,7640875,0
+DIS.US,D,20250915,000000,116.11,116.75,115,115.62,7150935,0
+DIS.US,D,20250916,000000,115.45,115.85,114.71,115.23,6844852,0
+DIS.US,D,20250917,000000,115.24,116.66,115.22,116.1,7333899,0
+DIS.US,D,20250918,000000,114.87,115.78,114.05,114.86,9460509,0
+DIS.US,D,20250919,000000,114.38,114.6,111.93,113.76,23398424,0
+DIS.US,D,20250922,000000,111.76,113.63,111.52,112.56,15479834,0
+DIS.US,D,20250923,000000,112.72,113.62,111.6,112.25,13145046,0
+DIS.US,D,20250924,000000,112.3,114.1499,112.2,113.43,8755235,0
+DIS.US,D,20250925,000000,112.71,114.05,112.65,112.99,6365502,0
+DIS.US,D,20250926,000000,113.13,113.57,112.76,113.47,6145725,0
+DIS.US,D,20250929,000000,113.47,115.01,113.33,114.78,9304136,0
+DIS.US,D,20250930,000000,114.53,114.88,113.335,114.5,9303666,0
+DIS.US,D,20251001,000000,114.08,116.059,112.79,112.95,9736341,0
+DIS.US,D,20251002,000000,112.975,113.17,110.775,112.14,8695136,0
+DIS.US,D,20251003,000000,112.035,113.57,111.56,112.47,7148378,0
+DIS.US,D,20251006,000000,112.69,113.105,111.45,112.75,6141223,0
+DIS.US,D,20251007,000000,112.63,113.4,111.8,112.53,5409754,0
+DIS.US,D,20251008,000000,112.805,113.2,111.65,111.89,7074442,0
+DIS.US,D,20251009,000000,111.82,113,110.875,110.99,6502403,0
+DIS.US,D,20251010,000000,111.53,112.68,109.11,109.19,9635211,0
+DIS.US,D,20251013,000000,110.39,110.96,109.38,110.27,7435054,0
+DIS.US,D,20251014,000000,109.8,111.84,109.2,111.17,7897966,0
+DIS.US,D,20251015,000000,111.47,112.675,111.14,111.71,7012557,0
+DIS.US,D,20251016,000000,111.79,112.085,108.51,109.88,7531191,0
+DIS.US,D,20251017,000000,109.45,111.46,109.44,110.67,10090543,0
+DIS.US,D,20251020,000000,111.03,112.25,110.6,111.96,8047473,0
+DIS.US,D,20251021,000000,112.25,114.5395,112.04,114.3,8163164,0
+DIS.US,D,20251022,000000,114,114.28,112.98,113.08,7569242,0
+DIS.US,D,20251023,000000,113.17,113.83,111.9001,113.03,6945407,0
+DIS.US,D,20251024,000000,113.23,113.65,111.59,111.68,6235183,0
+DIS.US,D,20251027,000000,111.94,112.6,111.31,112.34,6029584,0
+DIS.US,D,20251028,000000,111.91,112.48,111.4623,111.65,6839375,0
+DIS.US,D,20251029,000000,111.18,111.53,110.01,110.24,7097056,0
+DIS.US,D,20251030,000000,110.13,113.5801,109.55,111.84,8311279,0
+DIS.US,D,20251031,000000,111.575,113.1,110.53,112.62,8700619,0
+DIS.US,D,20251103,000000,112.55,112.81,111.03,112.12,8542271,0
+DIS.US,D,20251104,000000,110.97,111.785,110.64,111.47,7950075,0
+DIS.US,D,20251105,000000,111.35,111.97,110.6,111.36,5746038,0
+DIS.US,D,20251106,000000,111.17,111.71,109.18,110.49,10291781,0
+DIS.US,D,20251107,000000,110.255,111.425,110.04,110.74,8782121,0
+DIS.US,D,20251110,000000,111.145,112.79,111.03,112.24,9158709,0
+DIS.US,D,20251111,000000,112.65,114.97,112.42,114.85,9713347,0
+DIS.US,D,20251112,000000,114.57,117.0888,114.39,116.65,15248737,0
+DIS.US,D,20251113,000000,108.89,109.36,104.91,107.61,44045355,0
+DIS.US,D,20251114,000000,107.52,108.73,105.3,105.8,16691363,0
+DIS.US,D,20251117,000000,105.75,107.67,105.117,105.69,12296420,0
+DIS.US,D,20251118,000000,105.1,107.08,105,106.28,11796188,0
+DIS.US,D,20251119,000000,106.065,107.59,104.08,104.67,12790002,0
+DIS.US,D,20251120,000000,105.33,105.8,102.5,102.7,12609875,0
+DIS.US,D,20251121,000000,103.48,104.78,102.69,104.28,10785420,0
+DIS.US,D,20251124,000000,104.085,104.335,101.89,101.94,15024845,0
+DIS.US,D,20251125,000000,102.49,103.915,102,103.31,10574458,0
+DIS.US,D,20251126,000000,103.315,104.2509,102.88,103.43,10130217,0
+DIS.US,D,20251128,000000,103.3,104.74,103.24,104.47,6525548,0
+DIS.US,D,20251201,000000,104.92,106.83,104.47,106.77,12628914,0
+DIS.US,D,20251202,000000,106.525,106.57,104.82,104.83,8548213,0
+DIS.US,D,20251203,000000,104.9,105.85,104.47,105.74,10177760,0
+DIS.US,D,20251204,000000,105.84,106.215,104.5101,105.47,11471406,0
+DIS.US,D,20251205,000000,105.18,106.17,104.56,105.3,10680060,0
+DIS.US,D,20251208,000000,105.3,108.045,104.83,107.63,13727703,0
+DIS.US,D,20251209,000000,107.59,107.745,106.55,107.02,8549401,0
+DIS.US,D,20251210,000000,107.12,109.665,106.58,108.83,11237894,0
+DIS.US,D,20251211,000000,109.14,111.56,109.11,111.46,13281383,0
+DIS.US,D,20251212,000000,111.73,113.34,111.15,111.6,13059066,0
+DIS.US,D,20251215,000000,110.7,111.55,108.55,110.49,14317985,0
+DIS.US,D,20251216,000000,111.215,112.8499,110.855,111.62,15580195,0
+DIS.US,D,20251217,000000,111,112.13,110.455,110.63,12142521,0
+DIS.US,D,20251218,000000,110.53,112.8,110.42,111.87,12913867,0
+DIS.US,D,20251219,000000,112.32,113.478,110.92,111.24,21138383,0
+DIS.US,D,20251222,000000,111.41,112.8,111.15,112.38,8803331,0
+DIS.US,D,20251223,000000,112.29,113.31,112.04,113.22,7634453,0
+DIS.US,D,20251224,000000,112.94,114.53,112.8,114.48,4606746,0
+DIS.US,D,20251226,000000,114.095,114.74,113.27,113.56,5428886,0
+DIS.US,D,20251229,000000,113.315,114.49,113.31,114.19,7966017,0
+DIS.US,D,20251230,000000,114.13,115.28,114.1,114.79,6883851,0
+DIS.US,D,20251231,000000,114.64,114.89,113.55,113.77,6607973,0
+DIS.US,D,20260102,000000,113.44,113.44,111.62,111.85,8906211,0
+DIS.US,D,20260105,000000,111.4,116.03,111.38,114.07,12028968,0
+DIS.US,D,20260106,000000,113.785,114.7599,113.107,114.57,7388341,0
+DIS.US,D,20260107,000000,114.46,114.97,112.51,112.91,8296293,0
+DIS.US,D,20260108,000000,112.545,114.99,112.545,114.17,9778203,0
+DIS.US,D,20260109,000000,114.31,115.98,113.9,115.88,8935207,0
+DIS.US,D,20260112,000000,114.775,114.94,112.55,112.82,10833806,0
+DIS.US,D,20260113,000000,112.92,113.22,111.61,112.98,8945659,0
+DIS.US,D,20260114,000000,112.83,113.59,112.26,113.53,8951292,0
+DIS.US,D,20260115,000000,113.71,114.11,112.17,113.41,7958518,0
+DIS.US,D,20260116,000000,113.15,113.85,111.12,111.2,12049610,0
+DIS.US,D,20260120,000000,109.66,111.09,108.8,110.34,9818195,0
+DIS.US,D,20260121,000000,110.57,113.25,110.5,113.19,10041423,0
+DIS.US,D,20260122,000000,113.165,114.29,112.17,113.21,12437711,0
+DIS.US,D,20260123,000000,112.685,112.9476,110.55,110.98,10819751,0
+DIS.US,D,20260126,000000,111.68,112.41,111.13,111.31,8859849,0
+DIS.US,D,20260127,000000,111.5,111.8,110.03,110.61,8956915,0
+DIS.US,D,20260128,000000,110.28,111.4299,109,109.56,9016629,0
+DIS.US,D,20260129,000000,109.64,111.67,108.76,111.58,11078959,0
+DIS.US,D,20260130,000000,111.36,112.945,110.99,112.8,17895224,0
+DIS.US,D,20260202,000000,104.01,108.61,103.75,104.45,37778503,0
+DIS.US,D,20260203,000000,104.78,104.99,102.34,104.22,24827093,0
+DIS.US,D,20260204,000000,104.2,108.6,103.63,107.05,19070374,0
+DIS.US,D,20260205,000000,107.05,108.33,104.81,104.97,11859533,0
+DIS.US,D,20260206,000000,106.13,108.9551,105.37,108.7,12105606,0
+DIS.US,D,20260209,000000,108.69,108.92,106.77,107.13,10515412,0
+DIS.US,D,20260210,000000,107.6,111.11,107.6,109.96,9815529,0
+DIS.US,D,20260211,000000,108.93,109.8699,107.795,108.12,9374912,0
+DIS.US,D,20260212,000000,107.93,108.16,101.02,102.38,25319617,0
+DIS.US,D,20260213,000000,101.4,105.52,101.2004,105.45,12845332,0
+DIS.US,D,20260217,000000,106.57,107.28,104.37,105.44,10467365,0
+DIS.US,D,20260218,000000,105.96,107.73,105.82,107.1,8791631,0
diff --git a/daily/us/nyse stocks/1/dive.us.txt b/daily/us/nyse stocks/1/dive.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c47647feae76efa523fda3046d1b6726bf055a2
--- /dev/null
+++ b/daily/us/nyse stocks/1/dive.us.txt	
@@ -0,0 +1,103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVE.US,D,20250916,000000,25.1,25.1,25.0096,25.0411,3307,0
+DIVE.US,D,20250917,000000,25.085,25.21,24.95,25.0778,9979,0
+DIVE.US,D,20250918,000000,25.11,25.22,25.11,25.1778,2280,0
+DIVE.US,D,20250919,000000,25.1863,25.1863,25.12,25.1685,2441,0
+DIVE.US,D,20250922,000000,25.11,25.1421,25.11,25.1421,1010,0
+DIVE.US,D,20250923,000000,25.31,25.31,25.1138,25.1138,212,0
+DIVE.US,D,20250924,000000,25.12,25.1395,25.12,25.1258,2146,0
+DIVE.US,D,20250925,000000,24.93,24.93,24.93,24.93,169,0
+DIVE.US,D,20250930,000000,25.039,25.0738,25.039,25.0738,2298,0
+DIVE.US,D,20251001,000000,25.14,25.1456,25.14,25.1456,5345,0
+DIVE.US,D,20251003,000000,25.27,25.33,25.24,25.24,12156,0
+DIVE.US,D,20251006,000000,25.2,25.2,25.1959,25.1959,748,0
+DIVE.US,D,20251007,000000,25.12,25.12,25.0237,25.0237,416,0
+DIVE.US,D,20251008,000000,25,25.14,25,25.0631,14358,0
+DIVE.US,D,20251009,000000,24.985,25,24.985,24.9859,18414,0
+DIVE.US,D,20251010,000000,25.05,25.05,24.5559,24.5559,19518,0
+DIVE.US,D,20251013,000000,24.66,24.69,24.6,24.6851,30006,0
+DIVE.US,D,20251014,000000,24.9,24.97,24.9,24.9311,19124,0
+DIVE.US,D,20251015,000000,25.03,25.03,24.86,24.9334,18282,0
+DIVE.US,D,20251016,000000,24.95,24.95,24.6177,24.6177,20188,0
+DIVE.US,D,20251017,000000,24.69,24.7596,24.69,24.7596,19732,0
+DIVE.US,D,20251020,000000,25.0304,25.12,25,25.0849,27213,0
+DIVE.US,D,20251021,000000,24.9205,25.0852,24.91,25.0852,22449,0
+DIVE.US,D,20251022,000000,25.13,25.13,25.0608,25.0608,18465,0
+DIVE.US,D,20251023,000000,25.17,25.25,25.1066,25.1857,21884,0
+DIVE.US,D,20251024,000000,25.35,25.35,25.2332,25.2463,24816,0
+DIVE.US,D,20251027,000000,25.32,25.34,25.3182,25.3182,18898,0
+DIVE.US,D,20251028,000000,25.19,25.34,25.1637,25.1637,26841,0
+DIVE.US,D,20251029,000000,24.57,24.63,24.37,24.37,61905,0
+DIVE.US,D,20251030,000000,24.49,24.49,24.28,24.2902,20520,0
+DIVE.US,D,20251031,000000,24.2323,24.34,24.19,24.2994,32838,0
+DIVE.US,D,20251103,000000,24.07,24.28,24.03,24.2539,20684,0
+DIVE.US,D,20251104,000000,24.01,24.11,24.01,24.0836,20394,0
+DIVE.US,D,20251105,000000,24.07,24.27,24.07,24.2343,39821,0
+DIVE.US,D,20251106,000000,24.05,24.05,24.0232,24.0232,948,0
+DIVE.US,D,20251107,000000,23.99,24.26,23.96,24.2583,8706,0
+DIVE.US,D,20251110,000000,24.2504,24.42,24.22,24.3863,974,0
+DIVE.US,D,20251111,000000,24.45,24.65,24.45,24.6481,686,0
+DIVE.US,D,20251112,000000,24.74,24.74,24.6717,24.6717,830,0
+DIVE.US,D,20251113,000000,24.6344,24.641,24.4751,24.4751,1749,0
+DIVE.US,D,20251114,000000,24.31,24.42,24.31,24.3333,3136,0
+DIVE.US,D,20251117,000000,24.04,24.06,24.04,24.06,1174,0
+DIVE.US,D,20251118,000000,23.9904,24.1114,23.9904,24.1114,533,0
+DIVE.US,D,20251119,000000,24.13,24.13,23.96,24.0172,1450,0
+DIVE.US,D,20251120,000000,24.2569,24.3099,23.8548,23.8548,3019,0
+DIVE.US,D,20251121,000000,23.9776,24.3682,23.9776,24.3302,3451,0
+DIVE.US,D,20251124,000000,24.3856,24.4599,24.3455,24.4081,5722,0
+DIVE.US,D,20251125,000000,24.65,24.92,24.65,24.92,767,0
+DIVE.US,D,20251126,000000,24.97,25.0902,24.96,25.07,2317,0
+DIVE.US,D,20251201,000000,25.1735,25.1735,25.0538,25.0538,268,0
+DIVE.US,D,20251202,000000,25.0405,25.06,25.039,25.0511,1098,0
+DIVE.US,D,20251203,000000,25.18,25.2293,25.18,25.2293,130,0
+DIVE.US,D,20251204,000000,25.19,25.31,25.19,25.31,3250,0
+DIVE.US,D,20251205,000000,25.52,25.53,25.44,25.44,3502,0
+DIVE.US,D,20251208,000000,25.2802,25.2862,25.1968,25.1968,2872,0
+DIVE.US,D,20251209,000000,25.2,25.2,25.0791,25.0791,1383,0
+DIVE.US,D,20251210,000000,25.18,25.4282,25.18,25.4282,584,0
+DIVE.US,D,20251211,000000,25.6511,25.678,25.63,25.6605,2210,0
+DIVE.US,D,20251212,000000,25.69,25.69,25.58,25.68,11062,0
+DIVE.US,D,20251215,000000,25.64,25.74,25.64,25.74,2869,0
+DIVE.US,D,20251216,000000,25.61,25.61,25.57,25.5715,799,0
+DIVE.US,D,20251217,000000,25.62,25.66,25.53,25.5505,2021,0
+DIVE.US,D,20251218,000000,25.6794,25.68,25.5,25.51,4063,0
+DIVE.US,D,20251219,000000,25.58,25.66,25.58,25.6,8047,0
+DIVE.US,D,20251222,000000,25.77,25.84,25.77,25.84,3244,0
+DIVE.US,D,20251223,000000,25.755,25.77,25.7201,25.7692,1173,0
+DIVE.US,D,20251224,000000,25.86,25.9425,25.86,25.9086,984,0
+DIVE.US,D,20251226,000000,25.875,25.97,25.81,25.97,2184,0
+DIVE.US,D,20251229,000000,25.881,25.8842,25.8372,25.8372,4299,0
+DIVE.US,D,20251230,000000,25.6899,25.6899,25.6461,25.6461,1288,0
+DIVE.US,D,20251231,000000,25.54,25.56,25.42,25.42,20134,0
+DIVE.US,D,20260102,000000,25.43,25.62,25.43,25.62,1861,0
+DIVE.US,D,20260105,000000,25.7301,25.98,25.7301,25.91,6041,0
+DIVE.US,D,20260106,000000,26.15,26.15,26.1439,26.1439,384,0
+DIVE.US,D,20260107,000000,26.03,26.03,25.9425,25.9425,406,0
+DIVE.US,D,20260108,000000,26.19,26.3601,26.19,26.3119,20817,0
+DIVE.US,D,20260109,000000,26.42,26.42,26.3501,26.42,2209,0
+DIVE.US,D,20260112,000000,26.3396,26.4233,26.3396,26.4233,336,0
+DIVE.US,D,20260113,000000,26.4,26.43,26.37,26.4001,5312,0
+DIVE.US,D,20260114,000000,26.41,26.57,26.41,26.57,9435,0
+DIVE.US,D,20260115,000000,26.705,26.76,26.6767,26.6767,5231,0
+DIVE.US,D,20260120,000000,26.16,26.1799,25.99,26.0103,1312,0
+DIVE.US,D,20260121,000000,26.275,26.4,26.245,26.3969,2234,0
+DIVE.US,D,20260122,000000,26.54,26.58,26.54,26.5653,788,0
+DIVE.US,D,20260123,000000,26.53,26.55,26.5,26.528,12507,0
+DIVE.US,D,20260126,000000,26.645,26.68,26.61,26.6401,14958,0
+DIVE.US,D,20260127,000000,26.52,26.5741,26.48,26.5741,956,0
+DIVE.US,D,20260128,000000,26.59,26.59,26.45,26.4526,632,0
+DIVE.US,D,20260129,000000,26.37,26.5294,26.36,26.49,2557,0
+DIVE.US,D,20260130,000000,26.33,26.4225,26.26,26.4225,12787,0
+DIVE.US,D,20260202,000000,26.45,26.54,26.45,26.52,1332,0
+DIVE.US,D,20260203,000000,26.39,26.39,26.19,26.22,3755,0
+DIVE.US,D,20260204,000000,26.56,26.59,26.44,26.58,5012,0
+DIVE.US,D,20260205,000000,26.27,26.27,26.05,26.059,1903,0
+DIVE.US,D,20260206,000000,26.27,26.4264,26.27,26.4264,2200,0
+DIVE.US,D,20260209,000000,26.29,26.44,26.29,26.3754,2888,0
+DIVE.US,D,20260210,000000,26.37,26.395,26.25,26.26,16917,0
+DIVE.US,D,20260211,000000,26.24,26.3,26.21,26.225,2550,0
+DIVE.US,D,20260212,000000,26.12,26.12,25.77,25.8119,1316,0
+DIVE.US,D,20260213,000000,25.8899,25.95,25.7927,25.7927,8654,0
+DIVE.US,D,20260217,000000,25.474,25.58,25.42,25.5721,7473,0
+DIVE.US,D,20260218,000000,25.76,25.785,25.74,25.74,2406,0
diff --git a/daily/us/nyse stocks/1/dlb.us.txt b/daily/us/nyse stocks/1/dlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..503c786bba6642e519539b3bf7126d940158e1f9
--- /dev/null
+++ b/daily/us/nyse stocks/1/dlb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLB.US,D,20050225,000000,18.0244,18.9131,17.865,18.6073,1402751.443954,0
+DLB.US,D,20050228,000000,18.5914,18.9468,18.347,18.6151,816630.18221258,0
+DLB.US,D,20050301,000000,18.5489,18.6706,18.2699,18.4113,375575.98630285,0
+DLB.US,D,20050302,000000,18.3083,18.4113,18.0016,18.2202,658039.48721135,0
+DLB.US,D,20050303,000000,18.3559,18.5826,18.1599,18.4667,770503.3412634,0
+DLB.US,D,20050304,000000,18.5489,18.5914,18.2916,18.4914,740624.05210167,0
+DLB.US,D,20050307,000000,18.4826,19.2269,18.4578,19.0636,817619.32176857,0
+DLB.US,D,20050308,000000,19.112,19.3011,18.7102,19.2348,465849.36837509,0
+DLB.US,D,20050309,000000,19.2348,19.3565,19.0319,19.1616,437827.11547884,0
+DLB.US,D,20050310,000000,19.0952,19.4753,18.7974,18.9864,806213.40098451,0
+DLB.US,D,20050311,000000,18.9864,19.3654,18.9131,19.2754,291761.81687764,0
+DLB.US,D,20050314,000000,19.2348,19.5158,19.1526,19.4347,321892.68494586,0
+DLB.US,D,20050315,000000,19.3951,19.6634,19.1953,19.6634,287419.302259,0
+DLB.US,D,20050316,000000,19.5812,19.6781,18.8715,19.1953,680361.3056082,0
+DLB.US,D,20050317,000000,19.112,19.3269,18.7498,19.31,496845.10208163,0
+DLB.US,D,20050318,000000,19.4031,19.5158,19.2348,19.2348,882344.81537012,0
+DLB.US,D,20050321,000000,18.8478,18.9785,18.347,18.8973,663497.43601775,0
+DLB.US,D,20050322,000000,18.9528,18.9528,18.2699,18.3639,691024.61395747,0
+DLB.US,D,20050323,000000,18.2619,18.3717,18.0332,18.2292,313210.68677973,0
+DLB.US,D,20050324,000000,18.2045,18.6478,18.0244,18.6478,334291.78671411,0
+DLB.US,D,20050328,000000,18.6321,18.6785,18.3886,18.6706,206822.10969415,0
+DLB.US,D,20050329,000000,18.4667,18.6321,18.1866,18.6151,575955.04906282,0
+DLB.US,D,20050330,000000,18.6073,18.83,18.3886,18.7498,254562.49085875,0
+DLB.US,D,20050331,000000,18.6706,19.112,18.6706,18.9528,872550.4140874,0
+DLB.US,D,20050401,000000,18.9952,19.2665,18.443,19.1436,325981.59994391,0
+DLB.US,D,20050404,000000,18.9864,19.0319,18.6706,18.9131,353135.95613066,0
+DLB.US,D,20050405,000000,18.8715,19.2585,18.83,19.2021,206328.04509467,0
+DLB.US,D,20050406,000000,19.1209,19.1209,18.2916,18.3083,212524.56490765,0
+DLB.US,D,20050407,000000,18.6706,18.6706,17.9946,18.2114,212778.16452824,0
+DLB.US,D,20050408,000000,18.1282,18.5489,18.0926,18.5489,251832.5060985,0
+DLB.US,D,20050411,000000,18.5083,18.5914,18.5083,18.5489,79853.569773019,0
+DLB.US,D,20050412,000000,18.5489,18.5489,18.339,18.541,176817.5362577,0
+DLB.US,D,20050413,000000,18.4826,18.5331,17.7631,17.7788,166154.22790844,0
+DLB.US,D,20050414,000000,17.7551,17.956,17.664,17.7017,439190.08714486,0
+DLB.US,D,20050415,000000,17.7244,17.7324,17.379,17.5829,119035.21633211,0
+DLB.US,D,20050418,000000,17.1385,17.1385,16.2111,16.6951,1199648.4585761,0
+DLB.US,D,20050419,000000,16.6951,16.9337,16.5575,16.7199,174213.84612921,0
+DLB.US,D,20050420,000000,16.6951,16.8157,16.2922,16.3576,183514.18281246,0
+DLB.US,D,20050421,000000,16.3496,16.5575,15.93,16.0408,369133.94972572,0
+DLB.US,D,20050422,000000,15.9617,15.9686,15.2352,15.2441,577443.30500354,0
+DLB.US,D,20050425,000000,15.2006,16.3407,15.0818,16.1121,326477.68525748,0
+DLB.US,D,20050426,000000,16.129,16.6951,16.0884,16.1358,377070.3043859,0
+DLB.US,D,20050427,000000,16.1358,16.3724,16.0884,16.1695,527847.90828756,0
+DLB.US,D,20050428,000000,16.2111,16.3952,16.1201,16.3259,248733.74101349,0
+DLB.US,D,20050429,000000,16.3724,16.4922,16.129,16.4922,298578.69592184,0
+DLB.US,D,20050502,000000,16.4506,17.0405,16.3724,16.7852,207938.55423895,0
+DLB.US,D,20050503,000000,16.6951,16.9267,16.5734,16.6872,118043.04570496,0
+DLB.US,D,20050504,000000,16.6703,16.7516,16.4189,16.7347,132675.03656284,0
+DLB.US,D,20050505,000000,16.8307,17.3385,16.8307,17.2206,214390.69438662,0
+DLB.US,D,20050506,000000,16.3496,16.3496,14.1138,15.9854,3155416.815393,0
+DLB.US,D,20050509,000000,15.8806,16.0804,15.5678,15.7262,219099.96861591,0
+DLB.US,D,20050510,000000,15.7647,15.8875,15.5342,15.644,331438.53839326,0
+DLB.US,D,20050511,000000,15.6845,15.7172,15.162,15.3144,449603.83730176,0
+DLB.US,D,20050512,000000,15.355,15.3856,14.8156,15.0897,461010.76844286,0
+DLB.US,D,20050513,000000,15.0897,15.1046,14.7997,15.0897,328708.553633,0
+DLB.US,D,20050516,000000,15.0323,15.5262,14.9204,15.4599,383265.81384181,0
+DLB.US,D,20050517,000000,15.5094,15.644,15.3234,15.4935,110478.5024407,0
+DLB.US,D,20050518,000000,15.5183,15.8073,15.4846,15.7647,706400.22760719,0
+DLB.US,D,20050519,000000,15.74,16.129,15.644,16.0161,117671.23430904,0
+DLB.US,D,20050520,000000,16.0161,16.2022,15.7262,15.9211,143215.08135151,0
+DLB.US,D,20050523,000000,15.8875,15.9557,15.644,15.8489,176690.23126889,0
+DLB.US,D,20050524,000000,15.7647,15.8568,15.4599,15.7647,409056.18800549,0
+DLB.US,D,20050525,000000,15.7172,15.7647,15.3234,15.6935,50588.577700197,0
+DLB.US,D,20050526,000000,15.7262,16.0408,15.5678,15.7172,49227.626748286,0
+DLB.US,D,20050527,000000,15.7172,15.8489,15.7172,15.8489,49100.321759467,0
+DLB.US,D,20050531,000000,15.8073,16.2517,15.7172,16.0804,92374.924744829,0
+DLB.US,D,20050601,000000,16.0804,16.129,15.6519,15.74,112458.80226679,0
+DLB.US,D,20050602,000000,15.7172,15.9775,15.7172,15.93,128827.59690072,0
+DLB.US,D,20050603,000000,15.8963,16.0884,15.7904,16.0161,401741.2029336,0
+DLB.US,D,20050606,000000,15.9686,16.0954,15.7262,16.0487,133788.45003649,0
+DLB.US,D,20050607,000000,16.0408,16.0884,15.6608,15.74,138875.59780403,0
+DLB.US,D,20050608,000000,15.7113,15.9133,15.6845,15.9133,209677.37872911,0
+DLB.US,D,20050609,000000,15.8656,15.8656,15.6845,15.7994,40668.892142767,0
+DLB.US,D,20050610,000000,15.7172,15.8073,15.6697,15.7826,112957.91865153,0
+DLB.US,D,20050613,000000,15.7994,15.8241,15.7024,15.8241,120894.27331171,0
+DLB.US,D,20050614,000000,15.8073,16.129,15.7172,15.9211,347682.04875248,0
+DLB.US,D,20050615,000000,15.8875,15.8875,15.6073,15.6123,234970.65722215,0
+DLB.US,D,20050616,000000,15.4688,15.5994,15.2837,15.4846,666596.20110276,0
+DLB.US,D,20050617,000000,15.4846,15.8806,15.4431,15.8806,268694.35497484,0
+DLB.US,D,20050620,000000,15.7994,16.129,15.7647,16.0884,102047.072824,0
+DLB.US,D,20050621,000000,16.0884,18.451,16.0884,18.451,723635.90859356,0
+DLB.US,D,20050622,000000,18.4043,18.4203,17.7788,17.9481,702552.78794508,0
+DLB.US,D,20050623,000000,17.9481,18.0857,17.9045,18.0728,224554.88635114,0
+DLB.US,D,20050624,000000,18.1431,18.3005,18.0164,18.2699,487052.72151302,0
+DLB.US,D,20050627,000000,18.0639,18.1015,17.6483,17.7324,289899.72882688,0
+DLB.US,D,20050628,000000,17.7403,18.1015,17.7154,17.8313,610676.97958498,0
+DLB.US,D,20050629,000000,17.7878,17.8056,17.664,17.7788,726609.38940386,0
+DLB.US,D,20050630,000000,17.7788,17.9045,17.7244,17.7878,300810.57465442,0
+DLB.US,D,20050701,000000,17.8224,18.0857,17.664,18.0639,51582.769041459,0
+DLB.US,D,20050705,000000,18.0639,18.0639,17.6244,17.7719,83573.704446319,0
+DLB.US,D,20050706,000000,17.865,18.3083,17.8561,18.3005,79853.569773019,0
+DLB.US,D,20050707,000000,18.2202,18.5489,18.1866,18.4826,123372.67916548,0
+DLB.US,D,20050708,000000,18.4826,19.2021,18.4826,19.1783,142469.43784556,0
+DLB.US,D,20050711,000000,19.2585,19.2754,18.4914,18.7498,126970.56063523,0
+DLB.US,D,20050712,000000,18.5984,18.8973,18.5162,18.8241,281215.70994666,0
+DLB.US,D,20050713,000000,18.7419,18.8151,18.6953,18.7726,63238.248017881,0
+DLB.US,D,20050714,000000,18.7102,18.7567,18.5756,18.5984,104276.93084246,0
+DLB.US,D,20050715,000000,18.5489,18.5914,18.1431,18.347,79110.957338235,0
+DLB.US,D,20050718,000000,18.2292,18.2766,17.7551,17.8224,147429.28062427,0
+DLB.US,D,20050719,000000,17.9045,17.956,17.6947,17.7324,155366.64564151,0
+DLB.US,D,20050720,000000,17.6571,17.8224,17.6571,17.7244,111098.86167193,0
+DLB.US,D,20050721,000000,17.6403,17.664,17.2206,17.2583,218600.85223117,0
+DLB.US,D,20050722,000000,17.1791,17.2414,16.7277,16.9425,713464.64412966,0
+DLB.US,D,20050725,000000,16.9841,17.574,16.9425,17.2206,43644.393667174,0
+DLB.US,D,20050726,000000,17.3969,17.4186,17.0088,17.1622,72657.806833518,0
+DLB.US,D,20050727,000000,17.1622,17.1622,16.2428,16.2834,227902.19927146,0
+DLB.US,D,20050728,000000,16.2022,16.4506,15.8568,15.9686,272168.97288399,0
+DLB.US,D,20050729,000000,15.3234,15.4115,14.5265,15.3461,1771885.3936798,0
+DLB.US,D,20050801,000000,15.3461,15.5183,14.6859,15.3234,551404.38300456,0
+DLB.US,D,20050802,000000,15.3234,15.7113,15.3144,15.4846,519039.61548967,0
+DLB.US,D,20050803,000000,15.3628,15.644,15.3234,15.5756,196903.43449376,0
+DLB.US,D,20050804,000000,15.6123,15.6123,15.3234,15.3856,84809.371123518,0
+DLB.US,D,20050805,000000,15.3381,15.4282,15.2006,15.2531,1044409.1179234,0
+DLB.US,D,20050808,000000,15.1857,15.2926,14.8323,14.8383,231625.36501593,0
+DLB.US,D,20050809,000000,14.7918,14.8463,14.5879,14.5879,470560.66331849,0
+DLB.US,D,20050810,000000,14.5968,14.5968,14.3474,14.5572,240179.04783619,0
+DLB.US,D,20050811,000000,14.4602,14.7572,14.4197,14.4197,252454.88604384,0
+DLB.US,D,20050812,000000,14.3801,14.389,14.1791,14.2504,165781.40615546,0
+DLB.US,D,20050815,000000,13.7892,13.7892,12.7826,13.1043,1524886.4357282,0
+DLB.US,D,20050816,000000,13.1043,13.7348,12.7994,13.325,1012418.1825186,0
+DLB.US,D,20050817,000000,13.325,13.3329,12.9439,13.0172,434977.90858621,0
+DLB.US,D,20050818,000000,13.5081,13.5081,13.2093,13.226,507014.34583143,0
+DLB.US,D,20050819,000000,13.2667,13.4368,13.1043,13.4051,255927.48323888,0
+DLB.US,D,20050822,000000,13.4051,13.4289,13.1786,13.1874,377311.77972183,0
+DLB.US,D,20050823,000000,13.233,13.4121,13.233,13.2667,285806.77240061,0
+DLB.US,D,20050824,000000,13.2497,13.4615,13.218,13.3071,151523.2474076,0
+DLB.US,D,20050825,000000,13.3557,13.3884,13.122,13.1479,184256.79524725,0
+DLB.US,D,20050826,000000,13.0806,13.2587,12.9439,13.0004,106632.07313562,0
+DLB.US,D,20050829,000000,12.9697,13.131,12.9439,13.0172,74768.442719593,0
+DLB.US,D,20050830,000000,13.0261,13.0479,12.8726,12.9103,180412.38665628,0
+DLB.US,D,20050831,000000,12.8251,12.9845,12.8084,12.9023,392690.42444272,0
+DLB.US,D,20050901,000000,12.9023,12.9023,12.4362,12.5015,329952.30316664,0
+DLB.US,D,20050902,000000,11.6928,13.1716,11.6928,12.8341,1530717.2062876,0
+DLB.US,D,20050906,000000,12.5421,12.9439,12.5421,12.8251,539130.565511,0
+DLB.US,D,20050907,000000,12.741,12.9925,12.5817,12.7182,212280.05850054,0
+DLB.US,D,20050908,000000,12.6213,12.8084,12.6213,12.7826,1249245.8760062,0
+DLB.US,D,20050909,000000,12.8648,12.8648,12.7094,12.7906,679864.20993757,0
+DLB.US,D,20050912,000000,12.842,13.0004,12.8251,12.9192,174834.20536045,0
+DLB.US,D,20050913,000000,12.7182,12.8945,12.5738,12.6213,884698.94730623,0
+DLB.US,D,20050914,000000,12.5817,12.6618,12.5817,12.646,926114.493312,0
+DLB.US,D,20050915,000000,12.5896,12.7094,12.5817,12.5896,523257.85619065,0
+DLB.US,D,20050916,000000,12.6055,12.6846,12.6055,12.6292,76134.445456773,0
+DLB.US,D,20050919,000000,12.6144,12.8875,12.6144,12.7737,152390.13376004,0
+DLB.US,D,20050920,000000,12.7342,12.8084,12.6213,12.6539,416000.37203851,0
+DLB.US,D,20050921,000000,12.6213,12.6915,12.5174,12.5501,397652.28793554,0
+DLB.US,D,20050922,000000,12.5817,12.646,12.5341,12.6292,50838.135892567,0
+DLB.US,D,20050923,000000,12.6292,12.7005,12.5738,12.5738,327466.82481348,0
+DLB.US,D,20050926,000000,12.6213,12.6915,12.4441,12.5817,156112.28914745,0
+DLB.US,D,20050927,000000,12.5015,12.5501,12.3957,12.4777,45504.461003824,0
+DLB.US,D,20050928,000000,12.4777,13.0329,12.4777,12.9271,635720.69988566,0
+DLB.US,D,20050929,000000,12.8509,12.9518,12.6381,12.8648,143215.08135151,0
+DLB.US,D,20050930,000000,12.8945,12.9271,12.7262,12.9023,72912.416811159,0
+DLB.US,D,20051003,000000,12.9023,13.4527,12.8726,13.3329,171236.3238907,0
+DLB.US,D,20051004,000000,13.4289,13.4992,13.2894,13.3071,122757.37171951,0
+DLB.US,D,20051005,000000,13.3557,13.3557,12.842,12.8509,155243.38208091,0
+DLB.US,D,20051006,000000,12.8251,12.8341,12.6618,12.7342,210417.97044979,0
+DLB.US,D,20051007,000000,12.741,12.9023,12.7182,12.8341,168755.8973228,0
+DLB.US,D,20051010,000000,12.8341,12.9023,12.741,12.7489,42780.538385896,0
+DLB.US,D,20051011,000000,12.6688,12.7489,12.6213,12.6213,46995.748015717,0
+DLB.US,D,20051012,000000,12.5817,12.7094,12.2739,12.4036,87415.081966114,0
+DLB.US,D,20051013,000000,12.354,12.6055,12.2511,12.5421,153879.40005783,0
+DLB.US,D,20051014,000000,12.5421,12.741,12.5421,12.6618,122259.26569184,0
+DLB.US,D,20051017,000000,12.7005,12.7906,12.5975,12.741,45383.218157328,0
+DLB.US,D,20051018,000000,12.7005,13.2894,12.7005,13.1943,87665.650515539,0
+DLB.US,D,20051019,000000,13.0716,13.1874,12.9103,13.1874,136021.33912611,0
+DLB.US,D,20051020,000000,13.1874,14.389,13.1874,13.711,343091.99665558,0
+DLB.US,D,20051021,000000,13.711,13.7892,13.233,13.3329,163669.75991233,0
+DLB.US,D,20051024,000000,13.4665,13.4745,12.6618,13.3725,311350.61944308,0
+DLB.US,D,20051025,000000,13.2667,13.3478,12.7005,12.9439,162307.79860336,0
+DLB.US,D,20051026,000000,12.9023,13.0806,12.7569,13.0261,192317.42382508,0
+DLB.US,D,20051027,000000,13.0479,13.0479,12.8806,12.9271,145569.21328762,0
+DLB.US,D,20051028,000000,12.9023,13.0004,12.7569,13.0004,113327.70933334,0
+DLB.US,D,20051031,000000,13.0172,13.0806,12.9439,12.9845,83696.968006922,0
+DLB.US,D,20051101,000000,13.0004,13.1874,12.9845,13.0261,203970.88208739,0
+DLB.US,D,20051102,000000,13.0636,13.131,12.9845,13.0636,90392.60420463,0
+DLB.US,D,20051103,000000,13.0261,13.1567,13.0092,13.0549,91509.048749442,0
+DLB.US,D,20051104,000000,13.0636,13.218,12.9023,12.9925,131683.87629274,0
+DLB.US,D,20051107,000000,12.9192,13.0636,12.8945,13.0549,48482.993599394,0
+DLB.US,D,20051108,000000,12.9023,13.1479,12.8945,12.9756,191449.52711558,0
+DLB.US,D,20051109,000000,12.9023,12.9023,12.6213,12.842,183261.59354893,0
+DLB.US,D,20051110,000000,12.8648,12.9103,12.7737,12.9023,354750.50670316,0
+DLB.US,D,20051111,000000,12.9023,13.1043,12.9023,13.0329,163174.68495581,0
+DLB.US,D,20051114,000000,13.0399,13.0884,12.8648,12.8806,242287.66300815,0
+DLB.US,D,20051115,000000,12.8251,12.9608,12.6055,12.6213,160942.80622324,0
+DLB.US,D,20051116,000000,12.5817,12.6213,12.1135,12.3461,273656.21846767,0
+DLB.US,D,20051117,000000,12.3056,12.3461,11.8948,12.0987,367148.59811436,0
+DLB.US,D,20051118,000000,12.9023,14.9601,12.9023,14.3553,2580948.0015569,0
+DLB.US,D,20051121,000000,14.3642,14.6385,14.1059,14.1059,346318.0667294,0
+DLB.US,D,20051122,000000,14,14.1059,13.9526,14.0733,197646.04692856,0
+DLB.US,D,20051123,000000,13.9526,14.1059,13.711,13.993,294985.86623736,0
+DLB.US,D,20051125,000000,14.0653,14.098,13.8288,13.8723,75514.086225539,0
+DLB.US,D,20051128,000000,13.7892,13.8129,13.1479,13.42,229637.99269047,0
+DLB.US,D,20051129,000000,13.3071,13.6298,13.226,13.5497,588726.97258405,0
+DLB.US,D,20051130,000000,13.5407,13.8288,13.3557,13.7525,337637.07892033,0
+DLB.US,D,20051201,000000,13.7525,14.098,13.2667,14.0237,682094.06795603,0
+DLB.US,D,20051202,000000,13.8635,14.2346,13.7685,14.1217,331189.99055794,0
+DLB.US,D,20051205,000000,14.1138,14.1871,13.9436,14.1217,281470.31992429,0
+DLB.US,D,20051206,000000,14.1376,15.1857,14.1376,14.8076,445884.71298551,0
+DLB.US,D,20051207,000000,14.6058,15.1787,14.6058,15.1372,458035.26691846,0
+DLB.US,D,20051208,000000,15.2441,15.644,15.1787,15.4282,427907.42992141,0
+DLB.US,D,20051209,000000,15.3234,15.6073,15.2837,15.5519,252825.68708271,0
+DLB.US,D,20051212,000000,15.3461,15.4035,14.9601,15.067,223065.62005336,0
+DLB.US,D,20051213,000000,15.0491,15.067,14.5098,14.6225,267826.45826535,0
+DLB.US,D,20051214,000000,14.5404,14.6452,14.3147,14.6058,172102.19988609,0
+DLB.US,D,20051215,000000,14.6305,14.9769,14.6305,14.863,175952.67061937,0
+DLB.US,D,20051216,000000,14.9373,15.0006,14.2742,14.3553,151150.42565463,0
+DLB.US,D,20051219,000000,14.3147,14.4514,13.8635,14.0653,169874.36258173,0
+DLB.US,D,20051220,000000,14.0317,14.0733,13.6298,13.8723,379671.97380028,0
+DLB.US,D,20051221,000000,13.8288,13.993,13.6803,13.8219,383265.81384181,0
+DLB.US,D,20051222,000000,13.711,13.8545,13.6951,13.7031,286058.35130709,0
+DLB.US,D,20051223,000000,13.711,13.7892,13.6714,13.7031,140733.64442656,0
+DLB.US,D,20051227,000000,13.6209,13.7685,13.4833,13.5319,195169.66178888,0
+DLB.US,D,20051228,000000,13.4527,13.7685,13.4527,13.7605,166897.85070027,0
+DLB.US,D,20051229,000000,13.711,13.7605,13.6714,13.711,238194.70658188,0
+DLB.US,D,20051230,000000,13.7278,13.7525,13.4665,13.7525,303415.27513996,0
+DLB.US,D,20060103,000000,13.6951,13.8723,13.6467,13.8366,374834.38422511,0
+DLB.US,D,20060104,000000,13.9219,14.7512,13.9219,14.0653,415257.75960373,0
+DLB.US,D,20060105,000000,14.1297,14.5176,14.098,14.5176,244767.07921897,0
+DLB.US,D,20060106,000000,14.4344,14.5751,14.2504,14.3315,159579.83455722,0
+DLB.US,D,20060109,000000,14.2504,14.7096,13.9852,14.7096,375205.18526398,0
+DLB.US,D,20060110,000000,14.6385,15.7172,14.6385,15.6073,685193.8433981,0
+DLB.US,D,20060111,000000,15.3234,15.4282,15.0006,15.0818,1195432.2385892,0
+DLB.US,D,20060112,000000,15.067,15.0818,14.8799,14.9927,600999.77972054,0
+DLB.US,D,20060113,000000,14.9125,14.9601,14.6769,14.7572,228026.47318913,0
+DLB.US,D,20060117,000000,14.7017,14.7572,14.6769,14.7186,128582.08013657,0
+DLB.US,D,20060118,000000,14.6612,14.6612,14.4928,14.5265,805967.88422036,0
+DLB.US,D,20060119,000000,14.5661,14.6385,14.5572,14.5968,232863.05240724,0
+DLB.US,D,20060120,000000,14.5572,14.6385,14.5572,14.5879,338508.00670099,0
+DLB.US,D,20060123,000000,14.7997,14.7997,14.6305,14.6949,109115.53077468,0
+DLB.US,D,20060124,000000,14.6769,14.7186,14.6225,14.6385,151523.2474076,0
+DLB.US,D,20060125,000000,14.6385,14.7186,14.5968,14.6385,447125.43144799,0
+DLB.US,D,20060126,000000,14.6385,14.9521,14.6225,14.7186,302052.30347394,0
+DLB.US,D,20060127,000000,15.2837,16.3329,15.2837,15.3234,2757149.2200116,0
+DLB.US,D,20060130,000000,15.3234,16.2269,15.2441,16.0804,1092266.7005063,0
+DLB.US,D,20060131,000000,16.1438,16.8703,16.1438,16.4249,464111.55424199,0
+DLB.US,D,20060201,000000,16.4427,17.0989,16.2605,16.6129,602118.24497947,0
+DLB.US,D,20060202,000000,16.5734,16.605,16.0092,16.3329,159334.31779307,0
+DLB.US,D,20060203,000000,16.3496,16.3496,15.9934,16.0092,156728.60695047,0
+DLB.US,D,20060206,000000,16.0487,16.704,16.0487,16.4338,286058.35130709,0
+DLB.US,D,20060207,000000,16.4506,16.6783,16.3724,16.6129,192441.69774273,0
+DLB.US,D,20060208,000000,16.8157,16.8247,16.5407,16.801,151150.42565463,0
+DLB.US,D,20060209,000000,16.6951,16.7516,16.1775,16.3082,277501.63741567,0
+DLB.US,D,20060210,000000,16.2922,16.411,16.2428,16.411,82456.249544454,0
+DLB.US,D,20060213,000000,16.3724,16.7277,16.1864,16.2428,196283.07526253,0
+DLB.US,D,20060214,000000,16.2428,16.2922,16.0804,16.2111,117671.23430904,0
+DLB.US,D,20060215,000000,16.1695,16.3259,16.129,16.2517,171358.57709425,0
+DLB.US,D,20060216,000000,16.2685,16.4675,16.129,16.3655,107503.00091629,0
+DLB.US,D,20060217,000000,16.2922,16.7773,16.2111,16.6546,132551.77300224,0
+DLB.US,D,20060221,000000,16.6546,16.7426,16.3259,16.4427,166029.95399077,0
+DLB.US,D,20060222,000000,16.4427,16.4427,15.7469,16.3259,285559.23492235,0
+DLB.US,D,20060223,000000,16.1695,16.6703,16.129,16.5892,233482.40128142,0
+DLB.US,D,20060224,000000,16.5318,16.8703,16.4506,16.6783,233233.85344611,0
+DLB.US,D,20060227,000000,16.6376,16.9188,16.4427,16.6376,167267.64138208,0
+DLB.US,D,20060228,000000,16.6376,16.808,16.3576,16.4249,171609.14564367,0
+DLB.US,D,20060301,000000,16.4506,17.1059,16.4506,17.0168,557978.77635577,0
+DLB.US,D,20060302,000000,16.895,17.3385,16.6951,17.2117,305522.87995487,0
+DLB.US,D,20060303,000000,17.1385,17.5987,17.1296,17.1622,148049.63985551,0
+DLB.US,D,20060306,000000,17.0485,17.3385,16.9771,17.2583,119159.49024977,0
+DLB.US,D,20060307,000000,17.2206,17.865,17.2206,17.7403,278366.50305401,0
+DLB.US,D,20060308,000000,17.7017,17.7403,16.8871,16.9128,213019.63986416,0
+DLB.US,D,20060309,000000,16.8524,16.9771,16.6546,16.8524,156605.34338986,0
+DLB.US,D,20060310,000000,16.8157,17.0168,16.4506,16.6703,216248.74100916,0
+DLB.US,D,20060313,000000,16.6456,17.0989,16.6129,16.6951,121143.83150408,0
+DLB.US,D,20060314,000000,16.6129,16.9337,16.5575,16.704,112957.91865153,0
+DLB.US,D,20060315,000000,16.6872,16.7604,16.5407,16.5962,60138.472575816,0
+DLB.US,D,20060316,000000,16.5962,16.704,16.4833,16.5734,94733.098109165,0
+DLB.US,D,20060317,000000,16.5407,16.6951,16.4833,16.5812,161566.19652564,0
+DLB.US,D,20060320,000000,16.517,16.517,16.1528,16.3655,257537.99238316,0
+DLB.US,D,20060321,000000,16.3329,16.7277,16.129,16.6546,319409.2273068,0
+DLB.US,D,20060322,000000,16.6546,17.2583,16.5318,17.2206,159708.14990309,0
+DLB.US,D,20060323,000000,17.2206,17.2206,16.4249,16.7119,85680.298904177,0
+DLB.US,D,20060324,000000,16.7347,16.8454,16.5734,16.7516,62863.4055508,0
+DLB.US,D,20060327,000000,16.6951,16.8703,16.4506,16.7604,81711.616395561,0
+DLB.US,D,20060328,000000,16.5318,16.6951,16.4506,16.6129,153132.74619483,0
+DLB.US,D,20060329,000000,16.6376,16.8871,16.6297,16.7604,99689.909816717,0
+DLB.US,D,20060330,000000,16.6783,16.8524,16.5892,16.7773,63110.943029061,0
+DLB.US,D,20060331,000000,16.6951,16.895,16.6951,16.8524,95353.4573404,0
+DLB.US,D,20060403,000000,16.7773,17.0573,16.7347,16.8157,236334.63924522,0
+DLB.US,D,20060404,000000,16.7199,16.7773,16.4506,16.605,134286.55606417,0
+DLB.US,D,20060405,000000,16.5575,16.9337,16.4833,16.9188,135651.5484443,0
+DLB.US,D,20060406,000000,16.895,16.9771,16.7773,16.808,92625.493294254,0
+DLB.US,D,20060407,000000,16.7277,16.9604,16.7277,16.904,107135.23094859,0
+DLB.US,D,20060410,000000,16.7773,16.9604,16.7773,16.904,110233.9960336,0
+DLB.US,D,20060411,000000,16.8524,16.9514,16.8524,16.9514,172351.75807845,0
+DLB.US,D,20060412,000000,16.6129,16.9128,16.517,16.8524,129699.53503844,0
+DLB.US,D,20060413,000000,16.7773,17.0573,16.7683,17.0168,105641.92322259,0
+DLB.US,D,20060417,000000,16.9771,17.0652,16.8703,16.9771,153258.03046954,0
+DLB.US,D,20060418,000000,16.9337,17.0573,16.5812,16.6546,142469.43784556,0
+DLB.US,D,20060419,000000,16.6951,16.8524,16.4833,16.5318,86176.384217753,0
+DLB.US,D,20060420,000000,16.4506,16.801,16.3813,16.6456,89029.632538611,0
+DLB.US,D,20060421,000000,16.6297,16.9188,16.6297,16.895,118911.95277151,0
+DLB.US,D,20060424,000000,16.895,17.1296,16.7199,17.1296,193432.85801283,0
+DLB.US,D,20060425,000000,17.1147,17.4522,17.1147,17.4047,119901.0923275,0
+DLB.US,D,20060426,000000,17.3385,17.6156,17.0335,17.5917,102916.9902476,0
+DLB.US,D,20060427,000000,17.5106,17.5106,17.0168,17.1791,97462.072512364,0
+DLB.US,D,20060428,000000,18.1431,19.3337,18.1431,18.9864,1841194.8772359,0
+DLB.US,D,20060501,000000,18.6618,19.3565,18.6478,18.9378,477381.58379091,0
+DLB.US,D,20060502,000000,18.8715,19.0042,18.6785,18.8715,526604.15875392,0
+DLB.US,D,20060503,000000,18.8973,19.0873,18.8884,18.9131,322136.1809959,0
+DLB.US,D,20060504,000000,18.9528,19.112,18.8062,18.8715,133419.66971174,0
+DLB.US,D,20060505,000000,18.8389,19.0042,18.7182,18.8627,324989.42931676,0
+DLB.US,D,20060508,000000,18.7894,18.8973,18.5489,18.6478,217734.97623578,0
+DLB.US,D,20060509,000000,18.5756,18.83,18.5756,18.7498,176321.45094412,0
+DLB.US,D,20060510,000000,18.7102,18.7498,18.2699,18.3886,242161.36837639,0
+DLB.US,D,20060511,000000,18.3886,18.3886,17.7878,18.0016,296475.13253515,0
+DLB.US,D,20060512,000000,17.9481,18.4667,17.664,18.1282,203845.59781269,0
+DLB.US,D,20060515,000000,17.9481,18.3886,17.9135,18.0728,231001.97471355,0
+DLB.US,D,20060516,000000,18.0639,18.0639,17.9481,18.0244,123499.98415431,0
+DLB.US,D,20060517,000000,17.9867,18.1778,17.7403,17.9392,246873.67367685,0
+DLB.US,D,20060518,000000,17.9392,18.4282,17.8313,17.9045,232739.78884664,0
+DLB.US,D,20060519,000000,17.9045,17.9867,17.7719,17.8561,231497.04967006,0
+DLB.US,D,20060522,000000,17.7403,17.7719,17.1869,17.5176,257038.87599842,0
+DLB.US,D,20060523,000000,17.3385,17.5493,16.8791,17.0335,241170.20810628,0
+DLB.US,D,20060524,000000,16.9771,17.2206,16.9337,17.1869,145445.94972702,0
+DLB.US,D,20060525,000000,17.1869,17.3068,16.9683,17.0008,126103.6742828,0
+DLB.US,D,20060526,000000,16.9514,17.5256,16.7516,17.3235,125360.05149095,0
+DLB.US,D,20060530,000000,17.5027,19.0131,17.5027,17.7017,407198.14138295,0
+DLB.US,D,20060531,000000,17.6878,17.8224,17.3532,17.8056,225176.25593943,0
+DLB.US,D,20060601,000000,17.7017,18.3232,17.6789,18.1431,370247.36319938,0
+DLB.US,D,20060602,000000,18.1015,18.347,18.0332,18.2045,203845.59781269,0
+DLB.US,D,20060605,000000,18.1193,18.5083,17.9946,18.2699,120026.37660221,0
+DLB.US,D,20060606,000000,18.2292,18.347,17.8738,18.2292,124118.32267143,0
+DLB.US,D,20060607,000000,18.151,18.4667,18.1015,18.3955,83573.704446319,0
+DLB.US,D,20060608,000000,17.7403,17.7403,16.0487,17.2583,382150.37965406,0
+DLB.US,D,20060609,000000,17.3385,17.865,17.3385,17.565,142469.43784556,0
+DLB.US,D,20060612,000000,17.5027,17.5027,16.9771,17.091,271549.6240098,0
+DLB.US,D,20060613,000000,17.091,17.091,16.4833,16.6297,691639.92140343,0
+DLB.US,D,20060614,000000,16.6129,16.9337,16.5575,16.7773,72912.416811159,0
+DLB.US,D,20060615,000000,16.7347,17.1791,16.6951,17.0335,357227.90219987,0
+DLB.US,D,20060616,000000,16.9771,16.9771,16.6546,16.7773,91880.86014536,0
+DLB.US,D,20060619,000000,16.7347,17.1959,16.4922,16.801,250221.99695421,0
+DLB.US,D,20060620,000000,16.801,17.0573,16.5318,16.9188,183140.35070243,0
+DLB.US,D,20060621,000000,16.8524,17.3879,16.8157,17.3157,220340.68707838,0
+DLB.US,D,20060622,000000,17.1791,17.4939,17.1622,17.3702,217365.18555397,0
+DLB.US,D,20060623,000000,17.4186,17.9481,17.282,17.8828,126727.06458519,0
+DLB.US,D,20060626,000000,17.9392,18.1955,17.8383,18.0164,140361.83303064,0
+DLB.US,D,20060627,000000,18.0164,18.4667,18.0016,18.0926,189588.44942188,0
+DLB.US,D,20060628,000000,18.0926,18.1599,17.7719,17.9135,180412.38665628,0
+DLB.US,D,20060629,000000,17.9135,18.7894,17.9135,18.7894,218231.06154935,0
+DLB.US,D,20060630,000000,18.733,18.9131,18.4043,18.7894,493993.87447487,0
+DLB.US,D,20060703,000000,18.5489,18.8151,18.3886,18.6548,148795.28336146,0
+DLB.US,D,20060705,000000,18.6321,18.8627,18.1431,18.726,205460.14838518,0
+DLB.US,D,20060706,000000,18.6321,18.7182,18.2372,18.2549,181775.3583223,0
+DLB.US,D,20060707,000000,18.1688,18.4113,17.8224,18.1282,168261.83272334,0
+DLB.US,D,20060710,000000,18.1105,18.3886,17.8738,18.0481,104776.04722721,0
+DLB.US,D,20060711,000000,18.0164,18.1431,17.6878,18.0084,225795.60481361,0
+DLB.US,D,20060712,000000,17.9045,18.1431,17.8224,18.0244,149664.190428,0
+DLB.US,D,20060713,000000,17.9481,17.9867,17.6077,17.664,152018.32236412,0
+DLB.US,D,20060714,000000,17.5829,17.7017,17.2286,17.3385,87541.37659788,0
+DLB.US,D,20060717,000000,17.1385,17.4681,17.1059,17.1385,386862.68495451,0
+DLB.US,D,20060718,000000,17.2206,17.4186,16.8614,17.0088,157598.52437407,0
+DLB.US,D,20060719,000000,16.895,17.2345,16.8307,17.1712,212524.56490765,0
+DLB.US,D,20060720,000000,17.2206,17.4047,17.1147,17.3068,243772.88787772,0
+DLB.US,D,20060721,000000,17.2988,17.3068,16.129,16.4338,436088.29098869,0
+DLB.US,D,20060724,000000,16.5001,16.5238,16.129,16.2428,259895.15539044,0
+DLB.US,D,20060725,000000,16.2685,16.517,16.0161,16.0804,254192.70017694,0
+DLB.US,D,20060726,000000,16.0487,16.1358,15.8726,15.9617,233853.20232029,0
+DLB.US,D,20060727,000000,15.9775,16.1695,15.5599,15.644,265223.77849392,0
+DLB.US,D,20060728,000000,15.6935,15.9468,15.3234,15.6935,387979.12949933,0
+DLB.US,D,20060731,000000,15.7262,16.2922,15.7262,16.1695,346688.86776827,0
+DLB.US,D,20060801,000000,16.1031,16.1121,15.4846,15.74,320650.95612633,0
+DLB.US,D,20060802,000000,16.1121,16.2428,15.9211,16.1528,591080.09416311,0
+DLB.US,D,20060803,000000,16.895,16.9337,15.3945,15.4035,850108.36320111,0
+DLB.US,D,20060804,000000,15.4431,15.6845,15.0739,15.1372,542103.03596425,0
+DLB.US,D,20060807,000000,15.0006,15.0818,14.7265,14.775,488042.87142607,0
+DLB.US,D,20060808,000000,14.7265,15.4846,14.3801,15.0818,519661.995435,0
+DLB.US,D,20060809,000000,15.1223,15.1709,14.3801,14.5345,433237.06338194,0
+DLB.US,D,20060810,000000,14.5176,15.2837,14.4344,15.2837,317176.33821718,0
+DLB.US,D,20060811,000000,15.1452,15.2084,14.9521,15.0066,145074.1383311,0
+DLB.US,D,20060814,000000,14.9927,15.3084,14.871,14.8957,228396.26387095,0
+DLB.US,D,20060815,000000,14.9284,15.9053,14.8957,15.8875,349416.83181441,0
+DLB.US,D,20060816,000000,15.8568,16.2269,15.6073,16.2269,395788.17917068,0
+DLB.US,D,20060817,000000,16.2269,16.9771,16.129,16.8307,357108.68006749,0
+DLB.US,D,20060818,000000,16.794,17.5403,16.6872,17.3385,482585.93297672,0
+DLB.US,D,20060821,000000,17.7017,17.7017,16.9337,16.9841,327593.11944525,0
+DLB.US,D,20060822,000000,17.0989,17.4602,17.0257,17.3068,252208.35892264,0
+DLB.US,D,20060823,000000,17.3235,17.3385,16.9267,16.9771,361940.20750032,0
+DLB.US,D,20060824,000000,16.9267,16.9771,16.8454,16.9337,215131.28610729,0
+DLB.US,D,20060825,000000,16.9267,17.0485,16.8791,16.9337,153632.87293662,0
+DLB.US,D,20060828,000000,16.9337,17.3315,16.9337,16.9921,190329.04114255,0
+DLB.US,D,20060829,000000,16.9921,17.2988,16.8871,17.2117,153632.87293662,0
+DLB.US,D,20060830,000000,17.1385,17.3315,17.0573,17.1544,89275.149302765,0
+DLB.US,D,20060831,000000,17.1385,17.5027,16.9921,17.4939,187108.022854,0
+DLB.US,D,20060901,000000,17.5027,17.5027,17.1869,17.5027,209054.99878377,0
+DLB.US,D,20060905,000000,17.5323,17.5323,16.5734,16.895,315440.54479819,0
+DLB.US,D,20060906,000000,16.895,16.9337,16.2022,16.3002,312094.24223492,0
+DLB.US,D,20060907,000000,16.2181,16.5734,15.8489,16.3576,241170.20810628,0
+DLB.US,D,20060908,000000,16.2922,16.3655,15.8241,15.9133,258034.07769673,0
+DLB.US,D,20060911,000000,15.8073,16.1616,15.7736,15.8726,140855.89763012,0
+DLB.US,D,20060912,000000,15.9133,16.5318,15.9133,16.3952,306019.97562551,0
+DLB.US,D,20060913,000000,16.3883,16.6129,16.0884,16.2517,177932.97044545,0
+DLB.US,D,20060914,000000,16.2517,16.3724,16.0715,16.129,225795.60481361,0
+DLB.US,D,20060915,000000,16.3329,16.4506,15.8875,15.93,259522.33363747,0
+DLB.US,D,20060918,000000,15.9133,16.0627,15.6203,15.6935,163922.34917587,0
+DLB.US,D,20060919,000000,15.7262,15.8073,15.3628,15.4192,220212.37173251,0
+DLB.US,D,20060920,000000,15.4431,15.6935,15.2264,15.3234,172229.50487491,0
+DLB.US,D,20060921,000000,15.3628,15.4846,15.2678,15.4599,87292.828762565,0
+DLB.US,D,20060922,000000,15.4935,15.6203,15.2531,15.259,126598.74923931,0
+DLB.US,D,20060925,000000,15.3084,15.7262,15.2837,15.7172,94856.361669769,0
+DLB.US,D,20060926,000000,15.7647,15.9686,15.733,15.9557,189464.17550422,0
+DLB.US,D,20060927,000000,16.0487,16.1528,16.0408,16.1438,82208.712066192,0
+DLB.US,D,20060928,000000,16.1438,16.2111,15.93,16.025,99073.592013699,0
+DLB.US,D,20060929,000000,16.025,16.0408,15.644,16.0092,168755.8973228,0
+DLB.US,D,20061002,000000,15.93,15.9468,15.4599,15.5994,237819.86411479,0
+DLB.US,D,20061003,000000,15.5994,15.8489,15.3628,15.6697,186862.50608985,0
+DLB.US,D,20061004,000000,15.6845,15.7994,15.6776,15.7262,108001.10694397,0
+DLB.US,D,20061005,000000,15.7262,15.8489,15.4519,15.6776,258530.16301031,0
+DLB.US,D,20061006,000000,15.5678,16.0092,15.5678,15.9775,91632.312310045,0
+DLB.US,D,20061009,000000,15.7647,15.8568,15.6073,15.7647,107630.30590511,0
+DLB.US,D,20061010,000000,15.5342,15.6291,15.2006,15.2352,216374.02528388,0
+DLB.US,D,20061011,000000,15.2006,15.2264,15.0323,15.1372,104276.93084246,0
+DLB.US,D,20061012,000000,15.1372,15.4035,15.0403,15.3945,88406.242236214,0
+DLB.US,D,20061013,000000,15.4846,15.5015,15.2264,15.5015,94856.361669769,0
+DLB.US,D,20061016,000000,15.3628,15.6291,15.3084,15.5015,142841.24924148,0
+DLB.US,D,20061017,000000,15.4688,15.8321,15.4192,15.74,181530.85191521,0
+DLB.US,D,20061018,000000,15.8489,15.8656,15.5678,15.7559,158590.69500123,0
+DLB.US,D,20061019,000000,15.8073,16.025,15.7262,15.7736,81464.078917299,0
+DLB.US,D,20061020,000000,15.7736,16.033,15.5756,15.9686,217734.97623578,0
+DLB.US,D,20061023,000000,16.2517,16.6129,16.0092,16.025,335529.47410542,0
+DLB.US,D,20061024,000000,16.129,16.2517,15.9557,15.9775,271176.80225684,0
+DLB.US,D,20061025,000000,15.9775,16.1438,15.938,16.129,377936.18038129,0
+DLB.US,D,20061026,000000,16.2517,16.3002,15.9686,16.0092,249476.35344827,0
+DLB.US,D,20061027,000000,15.9854,16.2181,15.9854,16.0884,184380.05880785,0
+DLB.US,D,20061030,000000,16.129,16.129,15.93,15.9686,216374.02528388,0
+DLB.US,D,20061031,000000,15.9686,16.0487,15.8656,15.9617,232739.78884664,0
+DLB.US,D,20061101,000000,15.9211,16.1031,15.7559,15.7736,200128.49421055,0
+DLB.US,D,20061102,000000,15.74,15.8409,15.6519,15.7113,177314.63192833,0
+DLB.US,D,20061103,000000,15.7904,15.8241,15.6291,15.7826,137013.50975327,0
+DLB.US,D,20061106,000000,15.9053,16.1031,15.8073,16.0161,204715.51523628,0
+DLB.US,D,20061107,000000,16.0715,16.5238,16.0161,16.4249,274647.37873777,0
+DLB.US,D,20061108,000000,16.4595,16.5655,16.3329,16.4506,169746.04723586,0
+DLB.US,D,20061109,000000,16.6129,16.6456,15.9053,15.9211,266462.47624228,0
+DLB.US,D,20061110,000000,19.1526,21.7765,19.112,21.2984,5305364.6840859,0
+DLB.US,D,20061113,000000,20.9262,22.1476,20.4294,22.019,1537408.8010571,0
+DLB.US,D,20061114,000000,21.8141,22.9741,21.8141,22.687,1333560.1721732,0
+DLB.US,D,20061115,000000,22.5782,23.3868,22.4218,23.2017,795553.1237064,0
+DLB.US,D,20061116,000000,23.3066,23.7174,22.9919,23.5481,533674.63741871,0
+DLB.US,D,20061117,000000,23.5481,23.5481,22.5782,23.2423,640803.80622497,0
+DLB.US,D,20061120,000000,23.953,24.1152,23.2828,23.3472,904911.14017407,0
+DLB.US,D,20061121,000000,23.4293,23.4293,22.9037,23.179,350410.01279862,0
+DLB.US,D,20061122,000000,22.5851,23.2671,22.4881,23.2185,403105.18495668,0
+DLB.US,D,20061124,000000,23.2264,23.3066,22.9741,23.0166,134905.90493835,0
+DLB.US,D,20061127,000000,23.3472,23.3709,22.794,23.1482,677880.87904031,0
+DLB.US,D,20061128,000000,23.171,23.2601,22.8325,22.88,250095.70232245,0
+DLB.US,D,20061129,000000,23.0008,23.2828,22.889,22.9829,390584.84034192,0
+DLB.US,D,20061130,000000,22.9829,23.171,22.6692,23.0166,322881.82450184,0
+DLB.US,D,20061201,000000,22.9829,22.9829,21.8141,22.2645,856927.26295943,0
+DLB.US,D,20061204,000000,22.3397,22.7276,22.2882,22.5455,397402.72974318,0
+DLB.US,D,20061205,000000,22.6198,23.3798,22.6198,23.2671,736030.96893361,0
+DLB.US,D,20061206,000000,23.2987,23.4382,22.5623,23.1879,602118.24497947,0
+DLB.US,D,20061207,000000,23.1879,23.5323,22.9829,23.3709,686932.66788825,0
+DLB.US,D,20061208,000000,24.5329,24.9457,24.0984,24.822,2507300.0448103,0
+DLB.US,D,20061211,000000,25.201,25.3307,24.2765,24.3884,926736.87325736,0
+DLB.US,D,20061212,000000,24.9852,25.1545,24.235,24.4676,626546.65783417,0
+DLB.US,D,20061213,000000,24.8308,26.0225,24.7586,25.8899,1591968.08198,0
+DLB.US,D,20061214,000000,25.9265,25.9265,25.2426,25.3237,777819.33669235,0
+DLB.US,D,20061215,000000,25.5276,25.6257,25.1238,25.1238,396783.38086899,0
+DLB.US,D,20061218,000000,25.2831,25.7434,25.1327,25.4059,424928.89732584,0
+DLB.US,D,20061219,000000,25.0565,25.4059,24.6566,24.9921,533301.81566574,0
+DLB.US,D,20061220,000000,24.9921,25.3237,24.4121,24.6171,601993.9710618,0
+DLB.US,D,20061221,000000,24.516,25.0011,24.516,24.8714,676636.11914963,0
+DLB.US,D,20061222,000000,24.7407,24.9218,24.6418,24.8881,266960.58226996,0
+DLB.US,D,20061226,000000,24.7913,25.0011,24.5745,24.6171,459524.53321624,0
+DLB.US,D,20061227,000000,24.8397,25.2336,24.7675,25.1238,331189.99055794,0
+DLB.US,D,20061228,000000,25.2426,25.3802,25.01,25.1238,525489.73492322,0
+DLB.US,D,20061229,000000,25.2426,25.5663,24.9921,25.0169,331314.2644756,0
+DLB.US,D,20070103,000000,24.9921,25.8582,24.6487,25.1238,790592.27057064,0
+DLB.US,D,20070104,000000,25.1327,25.3802,24.6418,25.0822,497092.6395599,0
+DLB.US,D,20070105,000000,25.0338,25.1782,24.726,25.1624,450968.82968189,0
+DLB.US,D,20070108,000000,25.1703,25.2089,24.043,24.9368,768270.45217378,0
+DLB.US,D,20070109,000000,25.0655,25.8899,25.0505,25.8899,448614.69774576,0
+DLB.US,D,20070110,000000,25.7681,27.7208,25.7344,27.3804,920910.1441262,0
+DLB.US,D,20070111,000000,27.6566,28.0574,27.2617,27.3884,513712.00274325,0
+DLB.US,D,20070112,000000,27.4843,28.2256,26.8469,27.1528,665354.47228324,0
+DLB.US,D,20070116,000000,27.5012,27.7437,26.9538,26.9538,516436.93571824,0
+DLB.US,D,20070117,000000,26.9301,27.4181,26.6371,27.0953,466839.51828814,0
+DLB.US,D,20070118,000000,26.8964,26.8964,24.9852,25.3148,776455.35466928,0
+DLB.US,D,20070119,000000,24.9852,25.0338,24.427,24.5913,1221100.3595495,0
+DLB.US,D,20070122,000000,24.5913,25.3534,23.936,25.1149,956494.91957259,0
+DLB.US,D,20070123,000000,25.1079,25.7859,24.7586,25.7107,341233.95003303,0
+DLB.US,D,20070124,000000,25.7434,26.6134,25.684,26.5876,541485.70780418,0
+DLB.US,D,20070125,000000,26.7183,27.0192,26.2135,26.5876,551280.1090869,0
+DLB.US,D,20070126,000000,26.5955,26.7677,26.1739,26.3145,456053.95673532,0
+DLB.US,D,20070129,000000,26.4777,26.5955,25.9739,26.0651,492755.17672652,0
+DLB.US,D,20070130,000000,26.0651,26.2205,25.7344,26.0651,452458.09597967,0
+DLB.US,D,20070131,000000,26.4293,27.0489,26.0651,27.0192,273284.40707175,0
+DLB.US,D,20070201,000000,27.3111,27.4338,26.2046,26.8964,611916.6876904,0
+DLB.US,D,20070202,000000,28.284,28.6205,25.6047,26.9697,965919.53017349,0
+DLB.US,D,20070205,000000,26.7599,27.5734,26.2809,27.3191,598646.65814148,0
+DLB.US,D,20070206,000000,27.2617,27.3399,26.2502,26.3709,748309.83821242,0
+DLB.US,D,20070207,000000,26.3877,27.3884,26.3877,27.128,380170.07982796,0
+DLB.US,D,20070208,000000,27.1786,27.1786,26.6134,26.7351,405091.54692509,0
+DLB.US,D,20070209,000000,26.6371,27.2617,26.6371,26.9538,313954.30957157,0
+DLB.US,D,20070212,000000,27.0726,27.1786,26.6134,27.0262,306646.39699906,0
+DLB.US,D,20070213,000000,26.937,26.937,26.6045,26.8964,295361.7190615,0
+DLB.US,D,20070214,000000,26.7351,27.4418,26.6955,27.3963,409458.31011304,0
+DLB.US,D,20070215,000000,27.3963,27.4022,27.1132,27.3646,435845.8052957,0
+DLB.US,D,20070216,000000,27.3319,27.3804,26.9697,27.2864,334661.57739593,0
+DLB.US,D,20070220,000000,27.5567,27.5567,26.937,27.2784,365658.32145953,0
+DLB.US,D,20070221,000000,27.2864,27.3111,26.9538,27.2112,516810.76782826,0
+DLB.US,D,20070222,000000,27.2617,27.2617,26.8301,27.1953,413893.77758065,0
+DLB.US,D,20070223,000000,27.219,27.3022,27.0489,27.1786,242161.36837639,0
+DLB.US,D,20070226,000000,27.219,27.3399,26.937,27.0192,454977.92647267,0
+DLB.US,D,20070227,000000,26.8163,26.8163,25.2515,25.7107,710862.97471527,0
+DLB.US,D,20070228,000000,25.6047,25.8176,24.5072,25.8088,674408.28184528,0
+DLB.US,D,20070301,000000,25.3237,25.8443,25.201,25.5523,331067.73735439,0
+DLB.US,D,20070302,000000,25.5276,25.5722,24.709,25.1782,310980.82876127,0
+DLB.US,D,20070305,000000,24.2765,25.0822,24.2598,24.806,520283.36502329,0
+DLB.US,D,20070306,000000,25.1782,25.8008,25.1703,25.4553,482836.50152614,0
+DLB.US,D,20070307,000000,25.5366,26.1739,24.6784,26.0304,459400.25929859,0
+DLB.US,D,20070308,000000,26.0066,27.1706,26.0066,26.8004,458780.91042441,0
+DLB.US,D,20070309,000000,27.2043,27.235,26.5579,26.6134,293620.87385724,0
+DLB.US,D,20070312,000000,26.454,27.0023,26.454,26.8638,230629.15296057,0
+DLB.US,D,20070313,000000,26.5272,26.6213,25.8088,25.8532,219348.51645122,0
+DLB.US,D,20070314,000000,25.5663,26.3056,25.5434,26.2886,223065.62005336,0
+DLB.US,D,20070315,000000,25.9265,26.743,25.9265,26.6698,135030.17885601,0
+DLB.US,D,20070316,000000,26.6876,27.1786,26.6302,26.8094,256545.821756,0
+DLB.US,D,20070319,000000,26.9212,27.1616,26.4708,26.5876,190830.1782414,0
+DLB.US,D,20070320,000000,26.454,26.8806,26.3145,26.8381,156852.88086812,0
+DLB.US,D,20070321,000000,26.8381,27.4101,26.7599,27.326,481842.31018488,0
+DLB.US,D,20070322,000000,27.3884,28.5513,27.326,28.0426,446378.77758498,0
+DLB.US,D,20070323,000000,27.9871,28.2256,27.6566,28.1465,153505.5679478,0
+DLB.US,D,20070326,000000,28.1871,28.2178,27.5912,27.9456,124861.94546326,0
+DLB.US,D,20070327,000000,27.4665,27.7505,26.8717,26.9945,551779.22547163,0
+DLB.US,D,20070328,000000,26.9785,27.7734,26.9449,27.6892,386615.14747625,0
+DLB.US,D,20070329,000000,27.6634,27.7802,26.8558,27.1359,367890.2001921,0
+DLB.US,D,20070330,000000,27.2438,27.9633,27.2438,27.8308,324119.51189315,0
+DLB.US,D,20070402,000000,27.7041,28.1702,27.0796,27.4022,433362.34765665,0
+DLB.US,D,20070403,000000,27.3022,27.8219,27.1786,27.7575,539376.08227516,0
+DLB.US,D,20070404,000000,27.7575,27.9456,27.3646,27.7734,341606.77178601,0
+DLB.US,D,20070405,000000,27.6634,28.1871,27.6328,28.0643,357227.90219987,0
+DLB.US,D,20070409,000000,28.2178,29.445,28.2178,28.875,675523.71603304,0
+DLB.US,D,20070410,000000,28.9532,29.0561,28.6849,29.0076,349541.10573207,0
+DLB.US,D,20070411,000000,28.6691,28.9759,28.2673,28.8323,471550.81323153,0
+DLB.US,D,20070412,000000,28.7829,29.2114,28.6462,29.0818,395667.94668123,0
+DLB.US,D,20070413,000000,29.0818,29.7588,28.7502,29.6955,276758.01462383,0
+DLB.US,D,20070416,000000,29.733,30.5555,29.6727,30.4763,448117.60207515,0
+DLB.US,D,20070417,000000,30.4447,30.8237,29.7677,30.4615,408441.89091658,0
+DLB.US,D,20070418,000000,30.2833,30.2833,29.7132,29.8024,263731.48112497,0
+DLB.US,D,20070419,000000,29.4371,29.8953,29.259,29.4628,182148.18007528,0
+DLB.US,D,20070420,000000,29.5074,29.9864,29.5074,29.8389,181403.54692638,0
+DLB.US,D,20070423,000000,29.8786,30.3744,29.7499,29.8232,275638.53900786,0
+DLB.US,D,20070424,000000,29.8874,30.1012,29.8389,29.927,153879.40005783,0
+DLB.US,D,20070425,000000,30.0834,30.1388,29.733,29.9181,189217.64838301,0
+DLB.US,D,20070426,000000,30.1933,32.0164,29.8389,29.9517,207445.49999654,0
+DLB.US,D,20070427,000000,29.9696,30.2408,29.8162,30.2318,144825.59049579,0
+DLB.US,D,20070430,000000,30.4279,30.4279,28.0643,28.5671,931576.48354662,0
+DLB.US,D,20070501,000000,28.5008,28.5008,25.9195,27.2112,1368975.2076345,0
+DLB.US,D,20070502,000000,27.219,28.5918,27.0192,28.2673,783858.24080487,0
+DLB.US,D,20070503,000000,29.8389,30.9703,29.1977,30.2012,1516233.7379167,0
+DLB.US,D,20070504,000000,30.0409,30.4279,30.026,30.1774,663373.16210009,0
+DLB.US,D,20070507,000000,29.4777,30.1547,29.356,29.7043,589226.08896878,0
+DLB.US,D,20070508,000000,29.3975,29.3975,28.7502,28.968,323007.10877656,0
+DLB.US,D,20070509,000000,28.9532,29.2917,28.6295,29.1303,226539.22760545,0
+DLB.US,D,20070510,000000,29.0323,29.1887,28.388,28.484,287667.85009431,0
+DLB.US,D,20070511,000000,28.4305,28.6462,28.004,28.6205,249230.83668412,0
+DLB.US,D,20070514,000000,28.388,28.7186,27.7575,27.9783,503295.22151519,0
+DLB.US,D,20070515,000000,27.7802,28.3227,27.6407,27.7981,314079.59384629,0
+DLB.US,D,20070516,000000,27.4181,27.5824,26.7677,27.2438,391699.26417262,0
+DLB.US,D,20070517,000000,27.0953,27.4338,26.7757,27.1616,415753.84491731,0
+DLB.US,D,20070518,000000,27.0953,27.8139,26.6955,27.6714,272416.51036226,0
+DLB.US,D,20070521,000000,27.6892,27.8466,27.4181,27.6407,433365.37872782,0
+DLB.US,D,20070522,000000,27.6487,28.2256,27.6407,27.8723,305029.82571245,0
+DLB.US,D,20070523,000000,27.8723,28.0812,26.7836,26.8163,810058.81993252,0
+DLB.US,D,20070524,000000,26.0483,26.4947,25.8988,26.0066,4021686.850032,0
+DLB.US,D,20070525,000000,26.074,26.2659,26.0146,26.0483,541234.1288977,0
+DLB.US,D,20070529,000000,26.2135,27.0192,26.1739,26.7351,982658.11548924,0
+DLB.US,D,20070530,000000,26.6134,27.5487,26.3056,27.3399,1206222.8519274,0
+DLB.US,D,20070531,000000,27.5012,27.5012,26.937,27.1786,670686.12645787,0
+DLB.US,D,20070601,000000,27.1786,27.6001,27.1786,27.4101,485561.43450113,0
+DLB.US,D,20070604,000000,27.4101,27.616,26.743,27.326,546072.72882991,0
+DLB.US,D,20070605,000000,27.326,27.4843,27.0409,27.3487,532205.57826201,0
+DLB.US,D,20070606,000000,27.3487,27.3487,26.6955,26.9449,313707.78245036,0
+DLB.US,D,20070607,000000,26.9538,27.1359,26.1225,26.2135,413647.25045944,0
+DLB.US,D,20070608,000000,26.2886,26.5501,26.0561,26.4372,233607.68555613,0
+DLB.US,D,20070611,000000,26.4947,26.5658,26.0066,26.2205,426791.99573365,0
+DLB.US,D,20070612,000000,26.2264,26.9301,26.2135,26.2809,314452.41559926,0
+DLB.US,D,20070613,000000,26.2886,26.8469,26.2886,26.355,300564.04753322,0
+DLB.US,D,20070614,000000,26.2886,26.8301,26.2886,26.3956,267951.74254006,0
+DLB.US,D,20070615,000000,26.454,26.7519,26.1402,26.363,284569.08500931,0
+DLB.US,D,20070618,000000,26.454,26.6045,26.2135,26.3709,331438.53839326,0
+DLB.US,D,20070619,000000,26.2809,26.4124,26.2135,26.3709,230381.61548231,0
+DLB.US,D,20070620,000000,25.8532,25.9265,24.6487,25.3,1852356.2916128,0
+DLB.US,D,20070621,000000,25.6047,25.7275,25.3375,25.486,862134.64321641,0
+DLB.US,D,20070622,000000,25.486,26.1402,25.4464,25.9987,827602.65982041,0
+DLB.US,D,20070625,000000,26.0483,26.4947,25.9512,26.3393,499077.99117125,0
+DLB.US,D,20070626,000000,27.7505,28.3405,27.0636,27.5487,1224326.4296232,0
+DLB.US,D,20070627,000000,28.0643,28.7265,27.6239,28.4928,618360.74498162,0
+DLB.US,D,20070628,000000,28.2346,28.6205,28.1059,28.4761,454314.1218881,0
+DLB.US,D,20070629,000000,28.6295,28.7908,28.4374,28.5592,242287.66300815,0
+DLB.US,D,20070702,000000,29.155,29.251,28.7502,28.875,503666.02255405,0
+DLB.US,D,20070703,000000,28.8066,28.9917,28.3643,28.5177,111349.43022136,0
+DLB.US,D,20070705,000000,28.3405,28.5918,27.9109,28.3068,256420.5374813,0
+DLB.US,D,20070706,000000,28.3068,28.4691,27.9019,28.3227,274273.54662773,0
+DLB.US,D,20070709,000000,28.1871,28.2178,27.9019,28.1939,203472.77605971,0
+DLB.US,D,20070710,000000,27.9456,28.097,27.4665,27.5328,199508.1349793,0
+DLB.US,D,20070711,000000,27.526,27.7802,27.3487,27.616,274525.12553422,0
+DLB.US,D,20070712,000000,28.1791,28.3969,27.8386,28.3405,282459.45948028,0
+DLB.US,D,20070713,000000,28.2673,28.291,27.5824,28.1871,271793.12005985,0
+DLB.US,D,20070716,000000,28.0643,28.0643,27.3399,27.4338,324492.33364612,0
+DLB.US,D,20070717,000000,27.235,27.6239,27.235,27.4843,204097.17671916,0
+DLB.US,D,20070718,000000,27.4181,27.4259,26.8717,27.2696,411413.35101277,0
+DLB.US,D,20070719,000000,27.1359,27.8219,27.1359,27.4665,281097.49817132,0
+DLB.US,D,20070720,000000,27.3804,27.6239,27.3804,27.4181,420837.96161368,0
+DLB.US,D,20070723,000000,27.6239,27.9456,27.5487,27.6566,207073.68860062,0
+DLB.US,D,20070724,000000,27.6634,27.9713,27.1873,27.8219,425421.95156826,0
+DLB.US,D,20070725,000000,27.8386,27.8386,27.1439,27.3557,329453.18678189,0
+DLB.US,D,20070726,000000,27.326,27.5824,26.6787,27.0865,616499.66728792,0
+DLB.US,D,20070727,000000,27.3022,27.5328,26.3709,26.4203,395046.57709295,0
+DLB.US,D,20070730,000000,26.6134,27.1043,26.6134,26.937,296223.55362868,0
+DLB.US,D,20070731,000000,27.0262,27.4022,26.6371,26.8232,420217.60238245,0
+DLB.US,D,20070801,000000,26.8964,27.1616,26.3145,27.0023,476137.83425727,0
+DLB.US,D,20070802,000000,29.7934,30.7267,29.4371,30.6219,2083732.0984364,0
+DLB.US,D,20070803,000000,30.6476,30.8713,29.7202,29.8162,724999.89061664,0
+DLB.US,D,20070806,000000,29.8162,30.79,29.8024,30.7683,727354.02255275,0
+DLB.US,D,20070807,000000,30.6476,30.8475,29.2837,30.6219,794309.37417278,0
+DLB.US,D,20070808,000000,30.6476,30.7129,27.8942,28.7908,1213038.7206145,0
+DLB.US,D,20070809,000000,29.1066,29.1066,25.6197,26.6787,1839088.282778,0
+DLB.US,D,20070810,000000,26.6955,28.9917,26.2135,28.5839,1178443.084724,0
+DLB.US,D,20070813,000000,29.3628,29.3628,27.8723,28.2256,620965.44546716,0
+DLB.US,D,20070814,000000,28.5177,28.6939,27.806,28.0426,366279.69104781,0
+DLB.US,D,20070815,000000,28.2178,28.2178,26.7113,26.7599,405091.54692509,0
+DLB.US,D,20070816,000000,26.8163,27.2112,25.01,26.5748,860028.04875853,0
+DLB.US,D,20070817,000000,26.9785,28.097,26.0918,27.7368,569510.99177158,0
+DLB.US,D,20070820,000000,28.0643,28.388,27.4843,28.2098,484942.08562694,0
+DLB.US,D,20070821,000000,28.2256,28.2256,27.3319,27.4338,462871.84613657,0
+DLB.US,D,20070822,000000,27.8723,28.3405,27.8723,28.1317,532436.95002741,0
+DLB.US,D,20070823,000000,28.0812,28.5988,27.5567,27.6892,531811.5390109,0
+DLB.US,D,20070824,000000,27.9109,28.4602,27.2617,28.4137,454314.1218881,0
+DLB.US,D,20070827,000000,28.5008,28.6136,28.0257,28.4928,198018.86868152,0
+DLB.US,D,20070828,000000,28.4374,28.4602,27.7892,27.8802,249850.1855583,0
+DLB.US,D,20070829,000000,28.2583,28.5671,27.8802,28.5424,240424.56460033,0
+DLB.US,D,20070830,000000,28.1237,28.7592,27.9019,28.4928,239181.82542376,0
+DLB.US,D,20070831,000000,28.875,29.6222,28.8492,29.3808,648862.41408871,0
+DLB.US,D,20070904,000000,29.4925,29.5489,28.7759,28.9215,533301.81566574,0
+DLB.US,D,20070905,000000,28.3316,28.9215,28.2346,28.4444,459772.0706945,0
+DLB.US,D,20070906,000000,28.6136,28.7988,28.3068,28.6295,293620.87385724,0
+DLB.US,D,20070907,000000,28.2256,28.6205,27.9287,28.0346,257663.27665788,0
+DLB.US,D,20070910,000000,28.2761,28.4691,27.2864,27.7208,257411.6977514,0
+DLB.US,D,20070911,000000,28.004,28.5839,28.004,28.4602,188099.1831241,0
+DLB.US,D,20070912,000000,28.4514,28.875,28.0812,28.3316,366279.69104781,0
+DLB.US,D,20070913,000000,28.6295,28.6295,27.9109,27.9871,173219.65478795,0
+DLB.US,D,20070914,000000,27.9019,28.3405,27.6071,27.9545,232367.97745072,0
+DLB.US,D,20070917,000000,27.7981,28.3405,27.3022,27.4101,437577.55728647,0
+DLB.US,D,20070918,000000,27.4755,27.6001,26.5658,26.8638,514575.85802453,0
+DLB.US,D,20070919,000000,27.0796,28.2256,26.8885,27.326,533053.26783042,0
+DLB.US,D,20070920,000000,27.128,27.509,26.9865,27.2617,296969.19713463,0
+DLB.US,D,20070921,000000,27.3557,27.5328,27.3487,27.3487,286924.22730248,0
+DLB.US,D,20070924,000000,27.4181,27.4181,26.5204,26.743,253567.28916044,0
+DLB.US,D,20070925,000000,26.6955,28.004,26.5955,27.9545,484323.74710983,0
+DLB.US,D,20070926,000000,28.0188,28.0188,27.5567,27.8308,300312.46862674,0
+DLB.US,D,20070927,000000,27.8219,28.1939,27.6001,27.8219,439190.08714486,0
+DLB.US,D,20070928,000000,27.8219,28.2256,27.8219,28.0812,275762.81292552,0
+DLB.US,D,20071001,000000,27.8219,29.1223,27.8219,28.867,494245.45338136,0
+DLB.US,D,20071002,000000,29.0481,29.4777,28.7908,29.0897,341109.67611537,0
+DLB.US,D,20071003,000000,29.0412,29.4292,28.8235,28.961,228396.26387095,0
+DLB.US,D,20071004,000000,29.155,29.5074,29.0323,29.0818,503416.46436168,0
+DLB.US,D,20071005,000000,29.356,29.5658,29.0897,29.4292,222446.27117917,0
+DLB.US,D,20071008,000000,29.4777,29.5658,29.1383,29.3808,120152.67123397,0
+DLB.US,D,20071009,000000,29.4777,29.8311,29.3154,29.7499,270432.16910795,0
+DLB.US,D,20071010,000000,29.8311,30.6476,29.5658,30.4358,406457.54966227,0
+DLB.US,D,20071011,000000,30.7356,30.798,29.2917,29.8696,188099.1831241,0
+DLB.US,D,20071012,000000,29.8696,30.7753,29.7202,30.7753,236708.47135525,0
+DLB.US,D,20071015,000000,30.8881,30.9128,30.3892,30.8158,277000.50031684,0
+DLB.US,D,20071016,000000,30.9128,31.0742,30.2081,30.9703,571494.32266884,0
+DLB.US,D,20071017,000000,31.1692,32.437,30.9861,32.4123,880113.94699461,0
+DLB.US,D,20071018,000000,32.6538,33.2991,31.4672,33.2031,777569.77849997,0
+DLB.US,D,20071019,000000,33.3812,33.3812,32.1164,32.2669,511976.20932426,0
+DLB.US,D,20071022,000000,32.3559,32.3559,31.3156,31.661,336896.48719966,0
+DLB.US,D,20071023,000000,32.1164,33.1457,31.568,32.9538,468330.80530002,0
+DLB.US,D,20071024,000000,32.5826,32.6618,31.2117,32.1253,379304.20383257,0
+DLB.US,D,20071025,000000,32.0599,32.0599,30.697,31.2543,466344.44333161,0
+DLB.US,D,20071026,000000,31.8561,33.3902,31.8076,33.316,580170.25869264,0
+DLB.US,D,20071029,000000,33.3486,33.3486,32.1164,32.6449,376573.20871527,0
+DLB.US,D,20071030,000000,33.0161,33.1803,32.3886,33.1803,428648.02164209,0
+DLB.US,D,20071031,000000,33.5238,33.9524,33.0645,33.4386,913840.67581847,0
+DLB.US,D,20071101,000000,32.8974,32.9625,32.0254,32.2748,569510.99177158,0
+DLB.US,D,20071102,000000,33.4159,33.4159,31.8165,33.0882,705778.8580189,0
+DLB.US,D,20071105,000000,33.0645,33.794,32.833,33.6781,702635.63722351,0
+DLB.US,D,20071106,000000,33.7049,35.2737,33.1636,35.2657,876891.91834899,0
+DLB.US,D,20071107,000000,35.2657,35.2657,33.606,33.794,916117.01026141,0
+DLB.US,D,20071108,000000,33.8722,34.4294,33.2665,34.2116,1097111.3625809,0
+DLB.US,D,20071109,000000,35.4875,40.0828,35.4627,37.2938,3152046.2642605,0
+DLB.US,D,20071112,000000,37.3017,38.0807,36.0595,36.1773,859262.19811151,0
+DLB.US,D,20071113,000000,35.5597,40.1304,35.5597,39.9127,1203247.3504029,0
+DLB.US,D,20071114,000000,40.4372,40.4372,38.1221,38.3696,814530.66025409,0
+DLB.US,D,20071115,000000,38.8337,39.0178,37.9063,38.2449,688443.15168417,0
+DLB.US,D,20071116,000000,38.8814,38.9061,38.1994,38.5507,1017013.2864007,0
+DLB.US,D,20071119,000000,38.8487,38.8892,37.5719,37.8342,684672.49915817,0
+DLB.US,D,20071120,000000,37.5105,38.1221,36.3426,36.7128,688389.60276031,0
+DLB.US,D,20071121,000000,37.1146,37.1146,35.4548,35.9763,601386.74647227,0
+DLB.US,D,20071123,000000,35.9626,36.9691,35.9626,36.6899,275393.02224371,0
+DLB.US,D,20071126,000000,36.3713,38.7516,36.3713,37.8728,984395.92962234,0
+DLB.US,D,20071127,000000,38.3469,38.5042,37.6213,38.4369,742299.22409741,0
+DLB.US,D,20071128,000000,38.5992,39.9215,38.5992,39.4633,528264.17539385,0
+DLB.US,D,20071129,000000,39.5176,42.09,39.3158,41.4992,1137378.1326161,0
+DLB.US,D,20071130,000000,42.5928,43.0976,40.2432,40.5164,837083.85041634,0
+DLB.US,D,20071203,000000,41.4022,42.6215,41.128,41.609,916884.88162255,0
+DLB.US,D,20071204,000000,41.9822,41.9822,40.0186,40.1304,1046948.1452005,0
+DLB.US,D,20071205,000000,39.9849,41.4022,39.9849,40.9311,840314.97227545,0
+DLB.US,D,20071206,000000,41.2785,42.003,40.9965,41.328,762343.69769427,0
+DLB.US,D,20071207,000000,41.7635,41.7635,40.6569,40.7905,536629.93180204,0
+DLB.US,D,20071210,000000,41.0102,41.3457,40.2679,40.4927,686960.95788577,0
+DLB.US,D,20071211,000000,40.3036,40.8568,38.8487,38.9754,721640.45341167,0
+DLB.US,D,20071212,000000,40.2769,40.8568,37.9193,38.6052,814747.88702074,0
+DLB.US,D,20071213,000000,38.71,39.2336,38.2291,39.0673,548533.95861378,0
+DLB.US,D,20071214,000000,38.719,39.589,38.6943,38.7596,489499.80629812,0
+DLB.US,D,20071217,000000,38.5042,38.71,37.1532,37.4551,605465.55789978,0
+DLB.US,D,20071218,000000,37.4225,37.5244,36.5999,37.0186,458122.15762512,0
+DLB.US,D,20071219,000000,37.4462,38.0331,37.0107,37.7025,362940.46098392,0
+DLB.US,D,20071220,000000,38.519,38.519,37.1057,37.8509,386964.73101697,0
+DLB.US,D,20071221,000000,38.2677,39.9295,37.9767,39.7611,682982.17180661,0
+DLB.US,D,20071224,000000,40.3174,41.8208,40.3174,41.516,483337.63862499,0
+DLB.US,D,20071226,000000,41.9307,41.9307,40.9449,41.6249,487260.85506616,0
+DLB.US,D,20071227,000000,42.099,42.099,40.9311,41.4249,702926.6200551,0
+DLB.US,D,20071228,000000,41.1122,41.6901,40.4927,40.648,715925.87391351,0
+DLB.US,D,20071231,000000,40.3174,40.7272,39.9215,40.0997,479582.14145479,0
+DLB.US,D,20080102,000000,40.357,40.357,38.4953,39.2267,629492.859004,0
+DLB.US,D,20080103,000000,39.5969,40.0918,38.5042,38.71,595564.05876933,0
+DLB.US,D,20080104,000000,38.3052,38.3052,36.5584,36.7196,1168769.9262879,0
+DLB.US,D,20080107,000000,36.3277,39.879,36.3277,39.689,1471514.3243439,0
+DLB.US,D,20080108,000000,39.39,41.6971,38.9437,41.0736,1302142.1092181,0
+DLB.US,D,20080109,000000,41.3587,41.3587,38.9921,40.7657,1321421.742525,0
+DLB.US,D,20080110,000000,40.7569,42.9135,40.5995,42.5265,942289.29939154,0
+DLB.US,D,20080111,000000,41.9476,43.253,40.4036,41.3804,1103505.9123764,0
+DLB.US,D,20080114,000000,41.7495,42.6642,40.4036,41.4101,790353.82630586,0
+DLB.US,D,20080115,000000,41.0656,41.9396,40.3659,41.2785,1024122.1586335,0
+DLB.US,D,20080116,000000,40.7657,41.5507,39.8552,40.3749,1492708.5842684,0
+DLB.US,D,20080117,000000,40.4679,40.4679,37.2194,37.5808,2504441.7447042,0
+DLB.US,D,20080118,000000,37.8896,38.5112,37.179,38.4448,1373203.5519061,0
+DLB.US,D,20080122,000000,34.5641,35.7091,32.3489,34.7847,2337119.5440412,0
+DLB.US,D,20080123,000000,33.5476,34.1712,30.7603,32.6686,2765767.5656833,0
+DLB.US,D,20080124,000000,32.7824,33.8722,32.6943,33.307,1484818.7060326,0
+DLB.US,D,20080125,000000,34.5641,37.2938,34.5641,35.6844,2326949.2899344,0
+DLB.US,D,20080128,000000,36.311,36.311,34.6412,35.9299,1157165.9755213,0
+DLB.US,D,20080129,000000,37.0107,37.0107,32.9705,34.2354,2289653.9799953,0
+DLB.US,D,20080130,000000,34.478,34.8491,33.3486,33.4159,1463824.4968049,0
+DLB.US,D,20080131,000000,33.1379,34.9925,32.34,34.6244,1630736.492504,0
+DLB.US,D,20080201,000000,37.5896,40.7193,37.5896,39.4702,4332384.7788182,0
+DLB.US,D,20080204,000000,39.1475,39.1871,37.8084,38.2142,1290689.7120095,0
+DLB.US,D,20080205,000000,38.7022,39.6979,38.2291,38.8337,2386868.5150294,0
+DLB.US,D,20080206,000000,39.0426,39.0426,37.7025,37.8509,1262286.5545039,0
+DLB.US,D,20080207,000000,37.5105,38.809,37.3334,38.6467,1570373.7206621,0
+DLB.US,D,20080208,000000,38.1478,40.1621,38.1478,39.6374,1086841.0831257,0
+DLB.US,D,20080211,000000,39.9215,40.3263,39.1475,39.9384,944943.50737274,0
+DLB.US,D,20080212,000000,39.6979,40.3263,39.099,39.3989,801361.66641059,0
+DLB.US,D,20080213,000000,39.681,40.3263,39.2336,39.5089,852962.62187903,0
+DLB.US,D,20080214,000000,39.6127,40.2946,38.3221,38.4528,1021132.5121104,0
+DLB.US,D,20080215,000000,38.0331,38.2291,36.8553,37.17,1456608.5267244,0
+DLB.US,D,20080219,000000,37.9063,38.3874,37.0908,37.2848,1102692.5749479,0
+DLB.US,D,20080220,000000,37.5026,37.8252,36.5495,37.1443,1390378.6114691,0
+DLB.US,D,20080221,000000,37.17,37.7431,37.0107,37.1532,716743.2527703,0
+DLB.US,D,20080222,000000,37.7025,37.7025,36.1357,36.978,997537.64382539,0
+DLB.US,D,20080225,000000,37.3491,37.5105,36.3871,37.3878,754863.0140655,0
+DLB.US,D,20080226,000000,38.6636,38.6636,37.162,37.5244,1025376.0117378,0
+DLB.US,D,20080227,000000,37.7114,37.9994,36.7741,37.2344,1129646.8804379,0
+DLB.US,D,20080228,000000,37.3878,37.3878,35.9299,36.2783,903700.73242324,0
+DLB.US,D,20080229,000000,36.2931,36.3564,35.3628,35.6844,2253325.5817571,0
+DLB.US,D,20080303,000000,35.4211,36.0664,34.5561,35.7348,1440435.7413589,0
+DLB.US,D,20080304,000000,35.1073,36.1447,34.4373,36.016,1552424.7275956,0
+DLB.US,D,20080305,000000,36.1614,36.2931,35.4291,35.6518,1283927.3922463,0
+DLB.US,D,20080306,000000,35.337,35.6428,34.8253,35.0747,1053316.4257127,0
+DLB.US,D,20080307,000000,35.0163,35.8972,34.478,35.8972,1840065.2980494,0
+DLB.US,D,20080310,000000,35.8496,35.8496,35.1163,35.2034,1549105.7046727,0
+DLB.US,D,20080311,000000,35.7348,36.3357,35.2183,36.2545,898304.41539713,0
+DLB.US,D,20080312,000000,36.5415,36.6652,35.4291,35.9062,1046362.1381091,0
+DLB.US,D,20080313,000000,35.7922,35.7922,34.5344,35.5132,1969443.5395445,0
+DLB.US,D,20080314,000000,35.4211,35.5904,33.6139,33.9375,1497605.7849097,0
+DLB.US,D,20080317,000000,33.4604,33.4604,31.1464,31.8808,2605179.394786,0
+DLB.US,D,20080318,000000,31.1524,31.768,28.9532,29.8786,3943436.7169039,0
+DLB.US,D,20080319,000000,29.742,30.0487,28.7988,28.8413,1389165.1726472,0
+DLB.US,D,20080320,000000,28.7592,29.0165,28.4047,28.7908,1081828.7017801,0
+DLB.US,D,20080324,000000,28.7988,29.733,28.7988,29.0897,1341447.0193377,0
+DLB.US,D,20080325,000000,29.3154,29.3154,28.4217,29.164,1348796.3565495,0
+DLB.US,D,20080326,000000,29.1303,29.1303,28.2256,28.5839,1051576.5908654,0
+DLB.US,D,20080327,000000,29.0729,30.1933,29.0481,29.2917,1497000.5810343,0
+DLB.US,D,20080328,000000,29.2352,30.1774,28.2761,28.388,995609.88256611,0
+DLB.US,D,20080331,000000,28.1939,29.2837,28.1939,29.2431,907297.60353594,0
+DLB.US,D,20080401,000000,29.7132,29.742,28.3731,29.1977,1119272.5342062,0
+DLB.US,D,20080402,000000,29.0165,29.8311,28.9759,29.7291,1420535.7488208,0
+DLB.US,D,20080403,000000,29.647,30.4447,29.4045,30.3824,1404496.3305865,0
+DLB.US,D,20080404,000000,30.5555,30.6386,30.0111,30.1161,657261.51227968,0
+DLB.US,D,20080407,000000,30.0409,30.0667,29.3234,29.4856,711126.6779064,0
+DLB.US,D,20080408,000000,28.8066,30.1388,28.8066,29.8696,760343.19072709,0
+DLB.US,D,20080409,000000,30.1161,30.5812,29.6786,29.927,1010432.8309072,0
+DLB.US,D,20080410,000000,29.7202,29.8232,29.2837,29.6222,1252494.1739353,0
+DLB.US,D,20080411,000000,29.5005,29.5411,28.6849,28.7908,1176341.5420515,0
+DLB.US,D,20080414,000000,28.5424,28.5424,27.1043,27.1132,1370908.020679,0
+DLB.US,D,20080415,000000,27.0262,27.3487,26.5658,27.1212,1076239.4065567,0
+DLB.US,D,20080416,000000,27.0726,28.484,27.0726,28.2583,1139895.942395,0
+DLB.US,D,20080417,000000,28.2583,28.6622,28.2583,28.4761,628961.41119354,0
+DLB.US,D,20080418,000000,28.6532,30.9634,28.6532,30.3339,1570750.5838433,0
+DLB.US,D,20080421,000000,30.3339,30.5882,29.8874,30.5189,714012.257653,0
+DLB.US,D,20080422,000000,30.318,30.3744,29.5974,29.733,761861.75737945,0
+DLB.US,D,20080423,000000,29.8389,30.7753,29.3491,30.697,602868.94027067,0
+DLB.US,D,20080424,000000,30.9634,32.2589,30.5268,31.9442,815957.28441453,0
+DLB.US,D,20080425,000000,32.0678,33.2199,31.6225,32.9785,1323267.6648628,0
+DLB.US,D,20080428,000000,32.7745,33.794,32.7745,33.4852,1289500.5217567,0
+DLB.US,D,20080429,000000,33.3654,33.3654,32.1965,32.9141,1138045.9786289,0
+DLB.US,D,20080430,000000,32.6776,33.7138,32.3806,32.3806,1165247.8215972,0
+DLB.US,D,20080501,000000,32.7013,34.0335,32.437,33.6723,1760816.9321518,0
+DLB.US,D,20080502,000000,38.3469,40.0759,36.3277,37.268,4045292.8322447,0
+DLB.US,D,20080505,000000,37.1057,37.2423,36.016,36.8553,903735.08456307,0
+DLB.US,D,20080506,000000,36.8463,37.0513,35.9763,36.8978,1072564.7379508,0
+DLB.US,D,20080507,000000,36.5584,36.6326,35.4875,35.7022,725665.71591531,0
+DLB.US,D,20080508,000000,36.2366,36.2366,34.5818,35.8646,810747.88344344,0
+DLB.US,D,20080509,000000,35.7765,36.1447,35.5132,36.009,367491.10915571,0
+DLB.US,D,20080512,000000,35.8972,37.082,35.6062,36.881,761445.49027315,0
+DLB.US,D,20080513,000000,36.881,37.5244,36.5495,37.3155,527705.44794292,0
+DLB.US,D,20080514,000000,37.3155,37.3422,36.4921,36.6573,541184.62140205,0
+DLB.US,D,20080515,000000,36.3564,37.17,36.3357,37.1443,312690.35289685,0
+DLB.US,D,20080516,000000,37.17,37.3878,36.8078,37.3155,423897.32277358,0
+DLB.US,D,20080519,000000,37.2769,37.8163,36.9869,37.1443,617386.76078145,0
+DLB.US,D,20080520,000000,36.7196,36.978,36.0902,36.8642,579648.9144527,0
+DLB.US,D,20080521,000000,37.179,37.2107,35.7022,35.9923,487084.0425817,0
+DLB.US,D,20080522,000000,36.113,36.6652,35.7348,36.4751,255272.7718678,0
+DLB.US,D,20080523,000000,36.5911,37.1532,36.2278,37.1146,665863.69223852,0
+DLB.US,D,20080527,000000,36.9226,38.4141,36.5336,37.9915,1064468.746876,0
+DLB.US,D,20080528,000000,38.2825,38.6636,37.8252,38.4616,492454.09032439,0
+DLB.US,D,20080529,000000,38.329,38.4795,37.7856,38.2449,532646.09393761,0
+DLB.US,D,20080530,000000,38.1311,38.719,37.8816,38.719,694025.37440824,0
+DLB.US,D,20080602,000000,38.71,38.71,37.656,37.8985,473762.48482302,0
+DLB.US,D,20080603,000000,38.1478,38.1915,37.3561,37.5649,736240.11284381,0
+DLB.US,D,20080604,000000,37.5026,38.2211,36.9869,37.7282,489375.53238046,0
+DLB.US,D,20080605,000000,37.8509,38.2211,37.7431,38.0084,534213.15772857,0
+DLB.US,D,20080606,000000,37.9915,38.1825,36.5001,36.6158,791621.82440879,0
+DLB.US,D,20080609,000000,36.9522,37.1057,36.1773,36.3871,484603.61601382,0
+DLB.US,D,20080610,000000,36.2931,37.3878,35.8249,36.8553,752529.08927047,0
+DLB.US,D,20080611,000000,36.6158,36.8463,35.6428,35.8161,499069.90831482,0
+DLB.US,D,20080612,000000,36.1773,36.1773,34.8798,35.2904,639495.39383988,0
+DLB.US,D,20080613,000000,35.6844,36.9147,35.6844,36.395,599386.2395051,0
+DLB.US,D,20080616,000000,35.915,37.6708,35.4875,36.978,792454.35862139,0
+DLB.US,D,20080617,000000,37.179,37.9915,37.0988,37.7282,395632.58418435,0
+DLB.US,D,20080618,000000,37.7362,37.8084,36.9057,37.0908,593886.86605948,0
+DLB.US,D,20080619,000000,36.8463,37.0591,35.8329,36.2931,519007.28406394,0
+DLB.US,D,20080620,000000,35.9546,35.9763,35.337,35.4211,650146.5779045,0
+DLB.US,D,20080623,000000,35.6428,35.9833,35.25,35.3628,530313.17949963,0
+DLB.US,D,20080624,000000,35.141,35.2994,32.7508,32.7677,1155830.2834957,0
+DLB.US,D,20080625,000000,33.1457,33.9444,32.7677,33.6781,1049983.2577911,0
+DLB.US,D,20080626,000000,33.4763,33.4763,31.6076,31.7194,804870.63645958,0
+DLB.US,D,20080627,000000,31.9937,32.2589,31.4759,31.7364,1455501.175393,0
+DLB.US,D,20080630,000000,32.0342,32.5894,31.6937,32.5044,721799.07946916,0
+DLB.US,D,20080701,000000,31.7937,32.9854,31.1464,32.8092,1163410.9924727,0
+DLB.US,D,20080702,000000,32.637,34.5007,32.637,33.606,1321179.256832,0
+DLB.US,D,20080703,000000,33.599,33.985,32.5271,33.0408,559364.98623402,0
+DLB.US,D,20080707,000000,33.0556,33.2031,31.7194,32.1965,475443.71896109,0
+DLB.US,D,20080708,000000,32.2202,32.4203,31.5601,32.3806,865599.157555,0
+DLB.US,D,20080709,000000,32.2589,32.8092,31.0583,31.2038,504367.21034962,0
+DLB.US,D,20080710,000000,31.1524,31.5265,30.3744,31.187,759587.44365061,0
+DLB.US,D,20080711,000000,30.5021,31.0742,30.0924,30.7436,607396.35023023,0
+DLB.US,D,20080714,000000,30.9366,31.3305,30.3427,30.5189,495937.80144702,0
+DLB.US,D,20080715,000000,29.9953,29.9953,29.1303,29.3234,862706.50530904,0
+DLB.US,D,20080716,000000,29.3628,30.8644,29.1719,30.6476,1445385.4805671,0
+DLB.US,D,20080717,000000,31.1295,31.1295,30.0487,30.9366,721956.6951696,0
+DLB.US,D,20080718,000000,31.2296,32.3886,30.7603,32.1798,1042390.4245292,0
+DLB.US,D,20080721,000000,32.0678,33.1803,32.0678,32.2748,586624.41955441,0
+DLB.US,D,20080722,000000,31.8561,33.1062,31.7601,33.1062,679566.15460661,0
+DLB.US,D,20080723,000000,33.0725,33.8315,32.6291,32.8092,418950.61463657,0
+DLB.US,D,20080724,000000,32.7597,33.3565,32.0985,32.5429,520623.85535054,0
+DLB.US,D,20080725,000000,33.0161,33.8722,32.4123,33.1546,532702.67393264,0
+DLB.US,D,20080728,000000,33.2447,33.8315,32.6865,33.6464,1201619.6651888,0
+DLB.US,D,20080729,000000,33.6723,33.6723,32.0084,33.0645,1619228.5256574,0
+DLB.US,D,20080730,000000,33.3724,33.4673,32.0985,32.535,1165169.0137469,0
+DLB.US,D,20080731,000000,32.6063,32.9368,32.0164,32.8171,1344895.3679635,0
+DLB.US,D,20080801,000000,34.8798,34.8798,29.8479,31.6433,3099627.9299353,0
+DLB.US,D,20080804,000000,31.3879,31.8006,30.5555,31.3948,1162216.7504348,0
+DLB.US,D,20080805,000000,31.3225,32.8577,31.3225,32.535,861648.66147335,0
+DLB.US,D,20080806,000000,32.7745,33.0645,32.34,32.9458,776232.06576032,0
+DLB.US,D,20080807,000000,32.4618,32.9785,32.3955,32.7171,650532.53429917,0
+DLB.US,D,20080808,000000,32.4529,33.3812,32.4281,33.316,750469.98159415,0
+DLB.US,D,20080811,000000,33.307,34.2929,32.9368,34.0652,615366.04667319,0
+DLB.US,D,20080812,000000,33.6297,33.6297,32.8408,33.1962,614787.11208117,0
+DLB.US,D,20080813,000000,32.9051,33.5,32.4865,33.4526,679291.33748788,0
+DLB.US,D,20080814,000000,33.1883,34.1869,33.0091,33.7415,442775.84432997,0
+DLB.US,D,20080815,000000,33.7851,34.3393,33.5406,34.2443,541414.98281039,0
+DLB.US,D,20080818,000000,34.5641,34.5641,33.114,33.4386,450555.59364675,0
+DLB.US,D,20080819,000000,33.4079,33.6723,33.1457,33.5564,183239.36569374,0
+DLB.US,D,20080820,000000,33.2902,33.8722,33.0645,33.5,222828.18614563,0
+DLB.US,D,20080821,000000,33.5406,33.5406,32.8171,33.316,642193.0471744,0
+DLB.US,D,20080822,000000,33.8158,33.8632,33.307,33.4229,285295.53173122,0
+DLB.US,D,20080825,000000,33.4229,33.4229,32.5429,32.7171,479750.87108284,0
+DLB.US,D,20080826,000000,32.6618,33.1636,32.2589,33.0478,638118.2771751,0
+DLB.US,D,20080827,000000,33.2753,33.3654,32.7677,33.3397,326320.06955705,0
+DLB.US,D,20080828,000000,33.3318,33.4298,32.9458,33.1636,307146.52374085,0
+DLB.US,D,20080829,000000,32.9211,33.0645,32.725,32.825,304385.21791193,0
+DLB.US,D,20080902,000000,33.2447,33.3812,32.5667,32.7914,440241.86883822,0
+DLB.US,D,20080903,000000,32.6231,33.0161,32.1885,32.2816,635341.81599036,0
+DLB.US,D,20080904,000000,31.9937,32.2816,31.5343,31.6166,932749.50808647,0
+DLB.US,D,20080905,000000,31.5423,32.445,31.5423,32.3312,765389.92421246,0
+DLB.US,D,20080908,000000,32.7914,33.1379,32.4281,33.0814,848925.23509073,0
+DLB.US,D,20080909,000000,32.9368,33.1714,32.6142,32.6618,744251.23392599,0
+DLB.US,D,20080910,000000,32.6142,33.3239,32.6142,32.9854,872613.05622476,0
+DLB.US,D,20080911,000000,32.6618,33.3902,32.0985,33.307,616598.68227922,0
+DLB.US,D,20080912,000000,33.114,33.307,32.9458,33.1962,711581.33858077,0
+DLB.US,D,20080915,000000,31.5016,33.1636,31.5016,32.1075,616573.42335287,0
+DLB.US,D,20080916,000000,31.3721,33.1962,29.5074,33.0329,1296762.9682619,0
+DLB.US,D,20080917,000000,32.4281,32.4281,30.7683,31.7601,1332960.020083,0
+DLB.US,D,20080918,000000,32.0511,33.6644,31.2928,32.6943,1484987.4356606,0
+DLB.US,D,20080919,000000,34.1959,35.4875,32.3489,34.364,1032151.4661428,0
+DLB.US,D,20080922,000000,33.9197,33.9197,32.1075,32.2202,426265.59970846,0
+DLB.US,D,20080923,000000,32.0342,32.4618,30.798,30.9544,607979.32625046,0
+DLB.US,D,20080924,000000,31.1048,31.4453,30.6476,31.0178,374518.14246717,0
+DLB.US,D,20080925,000000,30.0754,30.5189,29.1223,29.164,1576030.7098082,0
+DLB.US,D,20080926,000000,29.0323,29.7043,28.8066,29.065,1032719.2868071,0
+DLB.US,D,20080929,000000,29.0244,29.0481,26.9123,27.0112,1218278.4322972,0
+DLB.US,D,20080930,000000,27.2696,28.6205,26.6134,28.38,1250958.431213,0
+DLB.US,D,20081001,000000,28.1465,28.8323,27.8942,28.388,693509.08195357,0
+DLB.US,D,20081002,000000,28.1871,28.291,26.6608,26.8806,748111.80822982,0
+DLB.US,D,20081003,000000,27.0558,27.5655,26.0828,26.0828,631828.80451316,0
+DLB.US,D,20081006,000000,25.5187,25.8008,23.8173,25.2831,695449.97785455,0
+DLB.US,D,20081007,000000,25.486,25.493,23.7431,23.7431,891885.61703227,0
+DLB.US,D,20081008,000000,23.3798,25.3712,23.0503,24.3013,900375.6473581,0
+DLB.US,D,20081009,000000,24.8794,24.8794,22.7453,23.1879,743529.83898934,0
+DLB.US,D,20081010,000000,22.1387,25.0011,21.1944,24.6002,1279713.1929735,0
+DLB.US,D,20081013,000000,25.0426,26.9301,25.0426,26.8806,640704.79123367,0
+DLB.US,D,20081014,000000,27.7575,27.9376,25.0338,25.3,735130.74079838,0
+DLB.US,D,20081015,000000,25.3375,25.3375,22.6603,22.8167,890170.03075434,0
+DLB.US,D,20081016,000000,22.8632,24.5745,21.9853,24.3557,1241200.4027842,0
+DLB.US,D,20081017,000000,23.6313,25.4059,23.6313,24.8714,677071.58303996,0
+DLB.US,D,20081020,000000,25.292,25.8809,24.8397,25.8532,562566.80773856,0
+DLB.US,D,20081021,000000,25.6047,25.7681,24.914,24.9921,453385.60375537,0
+DLB.US,D,20081022,000000,24.822,24.822,23.9193,24.3399,653837.41222322,0
+DLB.US,D,20081023,000000,23.8094,24.5824,22.6198,24.3241,1423090.9418106,0
+DLB.US,D,20081024,000000,22.6198,25.0169,22.6198,24.7328,1137478.1579644,0
+DLB.US,D,20081027,000000,24.5487,24.8467,24.0806,24.2518,1143484.7306513,0
+DLB.US,D,20081028,000000,24.3092,24.8308,23.1879,24.3013,1843224.6845577,0
+DLB.US,D,20081029,000000,24.0341,24.4043,23.4382,23.8975,1971193.4779624,0
+DLB.US,D,20081030,000000,24.6171,25.2336,24.1935,25.2178,822849.94023779,0
+DLB.US,D,20081031,000000,25.0912,25.8988,24.8881,25.4633,823432.91625802,0
+DLB.US,D,20081103,000000,25.6751,26.165,25.2603,26.0651,581265.48573931,0
+DLB.US,D,20081104,000000,26.4203,27.1706,25.9987,26.4124,420138.79453222,0
+DLB.US,D,20081105,000000,26.2502,26.363,23.6223,23.7431,940650.50024975,0
+DLB.US,D,20081106,000000,23.4125,24.1064,22.5168,22.7623,915500.69245839,0
+DLB.US,D,20081107,000000,22.8009,25.5663,22.8009,25.4286,1958692.3301316,0
+DLB.US,D,20081110,000000,26.0651,26.0651,24.7991,25.2831,1410470.5718475,0
+DLB.US,D,20081111,000000,25.1327,25.6751,24.4587,25.4376,699094.33574879,0
+DLB.US,D,20081112,000000,24.7991,24.7991,23.0166,23.073,1384172.9984428,0
+DLB.US,D,20081113,000000,22.9117,23.3709,21.2183,23.3709,1828526.0101341,0
+DLB.US,D,20081114,000000,23.7015,23.7015,21.7765,21.7765,1344660.9651269,0
+DLB.US,D,20081117,000000,21.8546,22.5385,21.6052,22.0912,1244658.8549804,0
+DLB.US,D,20081118,000000,22.2178,22.5048,20.9134,21.5419,976825.32421575,0
+DLB.US,D,20081119,000000,21.7765,21.9369,20.6868,20.7906,885226.3536885,0
+DLB.US,D,20081120,000000,20.3572,21.3251,19.8554,20.0523,1202768.4411593,0
+DLB.US,D,20081121,000000,20.6185,20.8471,19.7594,20.8471,1121759.0229163,0
+DLB.US,D,20081124,000000,21.4063,22.9037,20.9134,22.5535,1003087.5351237,0
+DLB.US,D,20081125,000000,23.073,23.3868,21.6141,22.2248,2890050.5765546,0
+DLB.US,D,20081126,000000,22.0981,24.3716,21.9022,24.1301,1018753.1212479,0
+DLB.US,D,20081128,000000,24.2855,24.5567,23.3472,24.048,378951.58922069,0
+DLB.US,D,20081201,000000,23.3155,23.8896,22.399,22.4574,1090657.2017191,0
+DLB.US,D,20081202,000000,22.9829,23.0898,22.1941,22.8573,958646.98009789,0
+DLB.US,D,20081203,000000,22.5385,23.3304,21.8943,22.8009,710711.42115715,0
+DLB.US,D,20081204,000000,22.794,23.5986,21.8943,22.4733,1024969.848202,0
+DLB.US,D,20081205,000000,21.9773,22.8246,21.3488,22.794,906685.32716112,0
+DLB.US,D,20081208,000000,22.8167,23.2264,22.5316,22.8414,787629.90368793,0
+DLB.US,D,20081209,000000,22.5851,23.8975,22.5851,23.3155,705064.53558164,0
+DLB.US,D,20081210,000000,23.556,24.3013,23.4868,23.9123,659572.19886247,0
+DLB.US,D,20081211,000000,23.6372,23.6372,22.2178,22.5108,486868.83652917,0
+DLB.US,D,20081212,000000,21.8863,23.4125,21.8863,23.3066,551205.34266489,0
+DLB.US,D,20081215,000000,23.663,23.7015,22.4139,22.7206,697978.90156104,0
+DLB.US,D,20081216,000000,22.9741,24.5745,22.687,24.5399,597095.76006338,0
+DLB.US,D,20081217,000000,24.0717,27.1359,24.0717,26.5114,1377844.1218557,0
+DLB.US,D,20081218,000000,26.8381,26.8381,25.2258,25.581,661647.47225164,0
+DLB.US,D,20081219,000000,26.3956,26.4036,25.5108,26.1066,873209.16688669,0
+DLB.US,D,20081222,000000,26.4293,26.4708,24.9764,25.6504,713377.753423,0
+DLB.US,D,20081223,000000,25.7107,26.0828,24.8714,25.4286,630611.32426293,0
+DLB.US,D,20081224,000000,25.2673,26.0225,24.9218,25.7681,225371.25485089,0
+DLB.US,D,20081226,000000,25.7513,26.1739,25.3069,25.9819,301186.42747855,0
+DLB.US,D,20081229,000000,26.165,26.165,24.7407,24.7407,904542.35984933,0
+DLB.US,D,20081230,000000,24.9218,26.0225,24.7407,26.0225,485115.86704026,0
+DLB.US,D,20081231,000000,25.8265,26.7025,25.581,26.4203,385343.10794511,0
+DLB.US,D,20090102,000000,26.6213,26.8558,25.9117,26.7351,611584.28021959,0
+DLB.US,D,20090105,000000,26.8469,28.1624,26.5579,27.0339,1052013.0651128,0
+DLB.US,D,20090106,000000,27.4843,27.4843,26.743,27.1043,813717.32282552,0
+DLB.US,D,20090107,000000,27.0023,27.0023,25.8355,26.1571,731422.73040974,0
+DLB.US,D,20090108,000000,25.7601,26.165,25.0912,25.8355,715989.52640792,0
+DLB.US,D,20090109,000000,25.7513,25.9987,24.8624,25.684,621308.96686557,0
+DLB.US,D,20090112,000000,25.8088,26.1571,25.3969,25.8651,731621.77074939,0
+DLB.US,D,20090113,000000,25.873,26.7351,25.7275,25.8008,911853.30349299,0
+DLB.US,D,20090114,000000,25.6127,25.6424,24.4676,24.7734,857666.84432304,0
+DLB.US,D,20090115,000000,24.5567,25.2831,23.7342,24.8467,857010.11223785,0
+DLB.US,D,20090116,000000,25.1476,25.7859,24.5567,25.4633,616132.90767727,0
+DLB.US,D,20090120,000000,25.3069,25.7018,25.0011,25.099,905441.5776275,0
+DLB.US,D,20090121,000000,25.5523,25.597,24.6002,25.0655,726552.80940883,0
+DLB.US,D,20090122,000000,23.1393,23.6718,21.9437,22.1476,2783412.4412767,0
+DLB.US,D,20090123,000000,21.7765,22.5535,21.1944,22.1614,1223159.4672256,0
+DLB.US,D,20090126,000000,22.1853,22.3555,21.5963,21.7765,1368754.9497967,0
+DLB.US,D,20090127,000000,21.9369,22.0833,20.9262,21.1866,1271981.9407953,0
+DLB.US,D,20090128,000000,21.242,22.1229,21.242,21.8389,1133460.9783172,0
+DLB.US,D,20090129,000000,21.6231,21.6616,20.5561,20.8471,1121377.1079499,0
+DLB.US,D,20090130,000000,20.9837,21.3558,20.1087,20.6115,951467.38287125,0
+DLB.US,D,20090202,000000,20.5651,20.8471,19.9771,20.5651,1098112.6264215,0
+DLB.US,D,20090203,000000,20.8134,20.9262,20.082,20.6699,1197220.5705751,0
+DLB.US,D,20090204,000000,20.8965,21.525,20.6115,20.862,1241130.6881474,0
+DLB.US,D,20090205,000000,22.5168,24.718,22.0585,24.3399,5136710.8328256,0
+DLB.US,D,20090206,000000,24.3973,25.486,24.2676,25.1386,1669105.8119916,0
+DLB.US,D,20090209,000000,25.0505,26.3393,25.0505,25.9512,1391203.0628253,0
+DLB.US,D,20090210,000000,25.8176,26.446,25.0912,25.4376,1409366.2515874,0
+DLB.US,D,20090211,000000,25.6671,26.2886,25.3307,25.8582,1164889.144843,0
+DLB.US,D,20090212,000000,25.5108,26.5411,25.486,26.5331,1197082.1516587,0
+DLB.US,D,20090213,000000,26.4124,27.0262,26.1492,26.3956,977727.5730651,0
+DLB.US,D,20090217,000000,26.1571,26.2135,25.5434,25.9195,982036.74590095,0
+DLB.US,D,20090218,000000,25.9354,26.0304,24.8308,24.9605,1196056.6392487,0
+DLB.US,D,20090219,000000,25.2831,25.4059,24.4993,24.6715,984895.04600707,0
+DLB.US,D,20090220,000000,24.1935,24.5399,23.5729,24.1698,1206269.3283518,0
+DLB.US,D,20090223,000000,24.3479,24.4418,23.3472,23.5649,1124760.7937242,0
+DLB.US,D,20090224,000000,23.7431,24.814,23.2759,24.5745,928951.57592001,0
+DLB.US,D,20090225,000000,24.4201,24.5567,22.4961,23.2987,2655611.3671429,0
+DLB.US,D,20090226,000000,23.4868,24.1301,23.3472,23.7926,1480634.8174716,0
+DLB.US,D,20090227,000000,23.4709,23.4709,22.5316,22.6198,1652604.6605836,0
+DLB.US,D,20090302,000000,22.0912,22.5385,21.8219,22.2882,1598996.1256485,0
+DLB.US,D,20090303,000000,22.5782,23.0087,22.1783,22.6365,2344335.5141218,0
+DLB.US,D,20090304,000000,22.786,24.1064,22.778,23.7104,1582237.3331917,0
+DLB.US,D,20090305,000000,23.4709,24.3636,23.2908,23.5906,2031200.6041212,0
+DLB.US,D,20090306,000000,23.5481,23.9856,22.9117,23.4936,1448390.282446,0
+DLB.US,D,20090309,000000,23.1235,24.1538,22.889,22.9919,1118175.2864453,0
+DLB.US,D,20090310,000000,23.1879,24.5329,23.0008,24.4765,1378896.913906,0
+DLB.US,D,20090311,000000,24.4854,25.2336,24.2102,25.0505,1042148.9491934,0
+DLB.US,D,20090312,000000,24.8308,25.7344,24.5072,25.6424,908274.61880727,0
+DLB.US,D,20090313,000000,25.8176,26.6371,25.5434,26.5272,1696782.5227753,0
+DLB.US,D,20090316,000000,26.5817,26.9697,25.6197,25.7344,1354864.5610165,0
+DLB.US,D,20090317,000000,25.8008,26.3877,25.4286,26.3877,786991.35802973,0
+DLB.US,D,20090318,000000,26.4203,27.2784,26.1818,27.0636,991907.93431978,0
+DLB.US,D,20090319,000000,27.2527,27.6961,27.0865,27.3111,870735.81281819,0
+DLB.US,D,20090320,000000,27.1953,27.3111,26.1225,26.5024,1011521.9958116,0
+DLB.US,D,20090323,000000,27.1873,28.1791,26.7183,28.1237,1141889.3768628,0
+DLB.US,D,20090324,000000,27.8308,28.1871,26.6876,27.326,1174868.4414665,0
+DLB.US,D,20090325,000000,27.326,27.6001,25.9265,26.8469,1228735.6278074,0
+DLB.US,D,20090326,000000,26.9044,28.1624,26.8469,28.1544,1788088.4897569,0
+DLB.US,D,20090327,000000,27.9456,28.0505,27.3487,27.4338,1134924.9856886,0
+DLB.US,D,20090330,000000,27.235,27.2864,26.5272,26.9538,910452.94861597,0
+DLB.US,D,20090331,000000,27.235,28.0346,27.0192,27.509,983448.21470556,0
+DLB.US,D,20090401,000000,27.3557,28.1791,27.0953,28.1465,762072.92200377,0
+DLB.US,D,20090402,000000,28.3068,30.1012,28.1624,29.3401,1387718.3413457,0
+DLB.US,D,20090403,000000,29.164,29.7043,28.9532,29.5242,1470013.9441185,0
+DLB.US,D,20090406,000000,29.4371,29.5886,28.6532,29.0323,886566.08714228,0
+DLB.US,D,20090407,000000,28.6769,28.9759,27.7208,27.7802,994330.77053559,0
+DLB.US,D,20090408,000000,28.0346,28.7096,27.8386,28.2178,789865.82384872,0
+DLB.US,D,20090409,000000,28.5671,29.1797,28.4444,28.6769,1258123.8834409,0
+DLB.US,D,20090413,000000,28.6462,28.7433,27.4418,27.9713,1243830.3621961,0
+DLB.US,D,20090414,000000,27.8219,28.004,27.4259,27.7041,1107472.574171,0
+DLB.US,D,20090415,000000,27.4181,28.1702,27.4181,28.1702,1378300.8032442,0
+DLB.US,D,20090416,000000,28.0812,29.1303,28.0643,28.8977,1115476.6227538,0
+DLB.US,D,20090417,000000,28.7344,29.8874,28.7265,29.3718,1678144.4661977,0
+DLB.US,D,20090420,000000,29.1461,29.1461,27.9199,28.0426,680428.99953082,0
+DLB.US,D,20090421,000000,28.1237,28.867,27.9019,28.5839,799855.22404289,0
+DLB.US,D,20090422,000000,28.5088,29.356,28.291,28.5008,676817.98341937,0
+DLB.US,D,20090423,000000,28.7096,28.9135,28.1059,28.6849,724948.36240687,0
+DLB.US,D,20090424,000000,28.6849,29.936,28.097,29.6865,1638804.1935811,0
+DLB.US,D,20090427,000000,29.1977,30.2576,29.1977,30.0754,1416684.2677304,0
+DLB.US,D,20090428,000000,30.0577,30.5268,29.7855,30.4536,848452.38798939,0
+DLB.US,D,20090429,000000,30.9861,32.4618,30.8713,32.2965,1523249.6573005,0
+DLB.US,D,20090430,000000,32.637,32.8408,31.6937,32.3639,1682333.4065441,0
+DLB.US,D,20090501,000000,31.8393,32.1253,30.3507,31.1207,2353568.1568824,0
+DLB.US,D,20090504,000000,31.1375,31.2781,30.3962,30.9454,1965516.2816752,0
+DLB.US,D,20090505,000000,31.0326,31.9768,30.5318,31.8877,1768676.4996759,0
+DLB.US,D,20090506,000000,32.154,32.2509,30.9049,31.5265,1381003.5083639,0
+DLB.US,D,20090507,000000,31.8393,31.8471,30.5318,31.2117,1125331.6454597,0
+DLB.US,D,20090508,000000,31.6868,32.2589,31.2928,32.2589,1358410.9142766,0
+DLB.US,D,20090511,000000,31.9937,32.0897,31.1118,31.1524,1243736.3989901,0
+DLB.US,D,20090512,000000,31.4849,31.8313,30.9049,31.6166,1245317.6077797,0
+DLB.US,D,20090513,000000,31.0583,31.4038,30.0023,30.4358,1314891.8048841,0
+DLB.US,D,20090514,000000,30.4121,30.9128,30.1329,30.6634,757180.77314768,0
+DLB.US,D,20090515,000000,30.6634,31.3156,30.6545,31.1612,732882.69635294,0
+DLB.US,D,20090518,000000,31.3225,31.577,30.6723,31.577,1017734.6813374,0
+DLB.US,D,20090519,000000,31.1692,31.4522,30.9277,31.187,851240.97345879,0
+DLB.US,D,20090520,000000,31.5016,32.9299,31.5016,32.154,1853555.5854361,0
+DLB.US,D,20090521,000000,31.7848,32.0511,30.4358,31.0326,1276850.8514391,0
+DLB.US,D,20090522,000000,31.2374,31.3156,30.1616,30.1774,944869.75130779,0
+DLB.US,D,20090526,000000,30.4447,31.8076,30.2576,31.6363,1609955.4686146,0
+DLB.US,D,20090527,000000,30.4932,30.705,28.8413,29.0412,4656329.4989409,0
+DLB.US,D,20090528,000000,29.155,29.8232,28.3484,28.6462,2131623.0228021,0
+DLB.US,D,20090529,000000,28.9304,29.1977,28.4305,29.0818,872855.54191775,0
+DLB.US,D,20090601,000000,30.4694,30.9544,29.7855,30.6476,1566704.1038415,0
+DLB.US,D,20090602,000000,30.5397,30.897,30.2745,30.3962,1445705.7637532,0
+DLB.US,D,20090603,000000,29.8786,29.8786,29.2995,29.6133,1070961.301306,0
+DLB.US,D,20090604,000000,29.5005,29.9517,29.4777,29.6865,885895.21005833,0
+DLB.US,D,20090605,000000,30.2408,30.8475,30.0409,30.4694,1034727.8766308,0
+DLB.US,D,20090608,000000,30.2408,30.6793,29.9776,30.5812,780850.40785474,0
+DLB.US,D,20090609,000000,30.6545,31.187,30.6545,30.9207,851792.62841035,0
+DLB.US,D,20090610,000000,30.9128,31.1048,29.5569,30.0409,1149665.0847514,0
+DLB.US,D,20090611,000000,30.2012,30.9366,30.0409,30.7267,740776.61601685,0
+DLB.US,D,20090612,000000,30.79,30.79,30.0577,30.705,450410.10223096,0
+DLB.US,D,20090615,000000,30.4536,30.5189,29.733,30.1616,450793.02755447,0
+DLB.US,D,20090616,000000,30.318,30.4763,29.8389,29.9113,710304.24726434,0
+DLB.US,D,20090617,000000,29.9439,30.3269,29.4371,30.1012,586390.01671785,0
+DLB.US,D,20090618,000000,30.1933,30.1933,29.4628,30.124,592814.87722505,0
+DLB.US,D,20090619,000000,30.2161,30.3427,29.7132,29.8617,770717.53695888,0
+DLB.US,D,20090622,000000,29.5658,29.7677,29.1977,29.1977,357320.85504886,0
+DLB.US,D,20090623,000000,29.2995,29.3491,27.9633,28.5177,936312.02705933,0
+DLB.US,D,20090624,000000,28.5592,29.7043,28.5592,29.0244,644826.03765745,0
+DLB.US,D,20090625,000000,28.7265,29.8539,28.5592,29.7588,834111.3799631,0
+DLB.US,D,20090626,000000,29.7291,29.9776,29.3401,29.5974,831836.0558772,0
+DLB.US,D,20090629,000000,29.5489,30.2912,29.5242,30.1161,806988.34484502,0
+DLB.US,D,20090630,000000,30.2012,30.4189,29.6222,30.0667,532310.65539564,0
+DLB.US,D,20090701,000000,30.2912,30.3744,29.5242,29.927,702129.44833939,0
+DLB.US,D,20090702,000000,29.7132,29.9439,29.0897,29.4134,378209.98714296,0
+DLB.US,D,20090706,000000,29.1223,29.1223,28.4691,28.8977,756267.41037075,0
+DLB.US,D,20090707,000000,29.0076,29.0076,28.0723,28.1544,580483.46937942,0
+DLB.US,D,20090708,000000,28.1376,28.291,27.5328,28.1148,610893.19599456,0
+DLB.US,D,20090709,000000,28.0426,28.2256,27.6804,28.1791,415346.67102448,0
+DLB.US,D,20090710,000000,27.995,28.4047,27.7734,28.3147,465523.02304661,0
+DLB.US,D,20090713,000000,28.8323,29.0481,28.3731,29.0481,749418.19990081,0
+DLB.US,D,20090714,000000,29.1135,29.3718,28.6691,29.2668,337860.3678293,0
+DLB.US,D,20090715,000000,29.5242,30.7683,29.5162,30.7526,680656.32986801,0
+DLB.US,D,20090716,000000,30.9049,31.5096,30.6545,31.4038,575910.59335243,0
+DLB.US,D,20090717,000000,31.4038,31.4849,30.897,31.4849,286666.58625367,0
+DLB.US,D,20090720,000000,31.6363,31.8393,31.0742,31.4849,593544.35501813,0
+DLB.US,D,20090721,000000,31.4126,31.679,31.1524,31.3552,470288.87727093,0
+DLB.US,D,20090722,000000,31.1524,32.637,31.09,32.535,654027.3593494,0
+DLB.US,D,20090723,000000,32.5429,33.4526,32.3955,33.4159,656535.06555775,0
+DLB.US,D,20090724,000000,32.8974,33.9524,32.6291,33.8495,953031.41559103,0
+DLB.US,D,20090727,000000,33.8495,33.8632,33.3318,33.7771,540700.66037312,0
+DLB.US,D,20090728,000000,33.4604,34.0741,33.4604,33.9197,547037.61981661,0
+DLB.US,D,20090729,000000,33.8632,34.1463,33.3902,33.9039,376506.5251497,0
+DLB.US,D,20090730,000000,34.2116,34.276,33.2902,33.5406,1047840.2904793,0
+DLB.US,D,20090731,000000,33.2447,34.2522,32.34,33.5733,2073439.591126,0
+DLB.US,D,20090803,000000,33.888,34.0741,33.5564,33.9524,574332.41563388,0
+DLB.US,D,20090804,000000,33.7138,33.9039,33.4079,33.794,655689.39670345,0
+DLB.US,D,20090805,000000,33.7504,33.9444,32.535,32.6865,835056.06380871,0
+DLB.US,D,20090806,000000,32.6865,33.0091,32.0748,32.2886,490514.20478046,0
+DLB.US,D,20090807,000000,32.5826,32.6538,32.2441,32.3054,402818.2435533,0
+DLB.US,D,20090810,000000,32.3955,32.3955,31.7848,31.8313,424207.50238919,0
+DLB.US,D,20090811,000000,31.6522,31.9362,31.2464,31.8313,579441.79125662,0
+DLB.US,D,20090812,000000,31.6937,32.3639,31.6937,31.8729,560527.90720333,0
+DLB.US,D,20090813,000000,31.959,32.725,31.9362,32.6538,417979.66150755,0
+DLB.US,D,20090814,000000,32.6686,32.6686,31.7274,32.2816,378545.42568493,0
+DLB.US,D,20090817,000000,31.8471,32.0985,31.4672,31.8877,513023.94958939,0
+DLB.US,D,20090818,000000,32.0006,32.5894,31.8729,32.4954,639197.33850891,0
+DLB.US,D,20090819,000000,32.1965,32.4787,32.0421,32.1965,490711.22440602,0
+DLB.US,D,20090820,000000,32.2669,32.5192,32.0511,32.2135,293470.33065617,0
+DLB.US,D,20090821,000000,32.5123,32.5123,31.9362,32.2816,406123.12147736,0
+DLB.US,D,20090824,000000,32.3222,32.3222,31.8471,32.0006,318412.00489437,0
+DLB.US,D,20090825,000000,32.0084,32.0678,31.7432,31.8471,522239.41628009,0
+DLB.US,D,20090826,000000,31.9214,32.2352,31.6166,32.1253,532173.24683628,0
+DLB.US,D,20090827,000000,32.1253,32.1253,31.38,31.7848,532434.9293133,0
+DLB.US,D,20090828,000000,31.9362,32.4123,31.7848,32.3222,559884.30975985,0
+DLB.US,D,20090831,000000,32.2589,32.2589,31.1118,31.4592,678561.8596948,0
+DLB.US,D,20090901,000000,31.1692,31.4453,29.9607,30.026,1414675.6779068,0
+DLB.US,D,20090902,000000,29.8617,30.1616,29.3895,29.4777,1631605.3995706,0
+DLB.US,D,20090903,000000,29.5974,29.9953,29.5162,29.8311,804701.90683153,0
+DLB.US,D,20090904,000000,30.019,30.0577,29.5806,29.8162,817126.26752615,0
+DLB.US,D,20090908,000000,29.9864,30.9128,29.8953,30.4279,1162711.8253913,0
+DLB.US,D,20090909,000000,30.6386,31.0009,30.4536,30.8237,1111206.853843,0
+DLB.US,D,20090910,000000,30.798,31.09,30.6634,30.8801,449942.30691489,0
+DLB.US,D,20090911,000000,30.9634,31.1464,30.8801,30.9703,524080.28683271,0
+DLB.US,D,20090914,000000,30.7823,30.7823,30.4615,30.6476,568154.08224788,0
+DLB.US,D,20090915,000000,30.6882,30.8881,30.3824,30.5189,839007.5702474,0
+DLB.US,D,20090916,000000,30.6723,31.2621,30.51,30.9454,960447.43636834,0
+DLB.US,D,20090917,000000,30.8801,32.0511,30.8801,31.6433,710362.84797348,0
+DLB.US,D,20090918,000000,31.7274,31.8729,31.4522,31.7194,406661.64178721,0
+DLB.US,D,20090921,000000,31.6433,31.95,31.4849,31.8165,464304.53243932,0
+DLB.US,D,20090922,000000,31.864,32.0808,31.6937,31.864,496261.11570435,0
+DLB.US,D,20090923,000000,31.8561,32.0342,31.4522,31.4522,470602.0879577,0
+DLB.US,D,20090924,000000,31.4038,31.4592,30.8327,31.2543,622072.7967985,0
+DLB.US,D,20090925,000000,31.2207,31.2207,30.5397,30.6386,540096.46685476,0
+DLB.US,D,20090928,000000,30.8881,31.2038,30.6882,31.0583,220214.39244661,0
+DLB.US,D,20090929,000000,31.1524,31.2701,30.6219,30.6723,381941.23574385,0
+DLB.US,D,20090930,000000,30.8406,31.2543,30.5962,30.798,493348.25631729,0
+DLB.US,D,20091001,000000,30.8801,31.1464,30.1933,30.2081,561142.20429224,0
+DLB.US,D,20091002,000000,30.1685,30.8713,30.0409,30.6219,726581.09940635,0
+DLB.US,D,20091005,000000,30.897,30.9454,30.2833,30.3427,621478.70685066,0
+DLB.US,D,20091006,000000,30.5268,30.807,30.3339,30.5485,464157.02030942,0
+DLB.US,D,20091007,000000,30.6386,30.6386,30.0577,30.1616,552774.42716994,0
+DLB.US,D,20091008,000000,30.4279,30.6793,30.3269,30.3269,451498.25677825,0
+DLB.US,D,20091009,000000,30.4447,30.6545,30.1685,30.3962,614903.3031424,0
+DLB.US,D,20091012,000000,30.6723,30.79,30.2833,30.4121,305052.05356764,0
+DLB.US,D,20091013,000000,30.4615,30.5189,30.0754,30.3586,347167.77701192,0
+DLB.US,D,20091014,000000,30.5268,32.5667,30.5268,32.5044,1242178.4284126,0
+DLB.US,D,20091015,000000,32.5123,32.6618,31.9442,32.6538,528752.177851,0
+DLB.US,D,20091016,000000,32.5667,33.0882,32.1885,32.9299,749265.63598563,0
+DLB.US,D,20091019,000000,33.0645,33.4673,32.6618,33.4386,535681.20652821,0
+DLB.US,D,20091020,000000,33.1962,33.6297,32.7013,33.1379,551752.95618823,0
+DLB.US,D,20091021,000000,33.1299,33.7682,32.7508,33.2753,541255.34639583,0
+DLB.US,D,20091022,000000,33.2833,33.3812,32.1798,33.2288,705775.82694775,0
+DLB.US,D,20091023,000000,33.307,36.403,33.307,36.3357,2566265.4928463,0
+DLB.US,D,20091026,000000,36.2199,36.6722,35.1896,35.3894,1378893.8828349,0
+DLB.US,D,20091027,000000,35.2123,35.4211,33.8632,34.0741,1160803.2609161,0
+DLB.US,D,20091028,000000,34.0335,34.2443,33.0645,33.2585,1135320.0352969,0
+DLB.US,D,20091029,000000,33.3654,33.8238,32.9458,33.7346,733962.7680438,0
+DLB.US,D,20091030,000000,34.364,35.2737,33.7682,33.8238,1516460.0578968,0
+DLB.US,D,20091102,000000,33.794,34.2522,33.5238,34.2354,1331133.2945292,0
+DLB.US,D,20091103,000000,34.3553,35.6428,34.0256,35.628,1459568.8728929,0
+DLB.US,D,20091104,000000,33.9524,34.2285,32.5271,33.8078,3048298.7605144,0
+DLB.US,D,20091105,000000,33.5653,34.0335,33.0091,33.6644,1172850.7584295,0
+DLB.US,D,20091106,000000,33.3486,33.9375,33.3486,33.7594,1035850.3833179,0
+DLB.US,D,20091109,000000,33.8632,34.6075,33.7851,34.4373,798704.42735823,0
+DLB.US,D,20091110,000000,34.2285,34.5274,33.8158,34.2116,637206.93511227,0
+DLB.US,D,20091111,000000,34.5096,34.5096,33.9128,34.2929,430137.28793987,0
+DLB.US,D,20091112,000000,34.3553,34.4453,33.7277,33.8238,336595.40079752,0
+DLB.US,D,20091113,000000,33.8722,34.2285,33.606,33.9197,729159.53060848,0
+DLB.US,D,20091116,000000,34.3146,34.9925,34.083,34.8639,774668.03304052,0
+DLB.US,D,20091117,000000,34.8333,34.8333,34.4116,34.6482,767373.25510971,0
+DLB.US,D,20091118,000000,34.7342,34.856,34.372,34.8006,708190.58030711,0
+DLB.US,D,20091119,000000,34.7936,34.7936,34.2285,34.6412,575921.70728003,0
+DLB.US,D,20091120,000000,34.5561,34.9125,34.3888,34.9045,453254.25733833,0
+DLB.US,D,20091123,000000,35.0322,35.7855,34.9451,35.1727,458319.17725066,0
+DLB.US,D,20091124,000000,35.1727,35.4875,34.8886,35.4716,393988.73325728,0
+DLB.US,D,20091125,000000,35.527,35.726,35.3806,35.6765,540192.4507749,0
+DLB.US,D,20091127,000000,35.0322,35.5834,34.9045,35.2994,203623.31926078,0
+DLB.US,D,20091130,000000,35.6359,36.1862,35.0252,36.0664,1235035.2040399,0
+DLB.US,D,20091201,000000,36.1536,36.5911,36.113,36.2109,960332.25566417,0
+DLB.US,D,20091202,000000,36.0902,36.4751,36.0328,36.302,798032.53991725,0
+DLB.US,D,20091203,000000,36.5495,36.5911,36.1447,36.1684,455144.63538661,0
+DLB.US,D,20091204,000000,36.3871,36.7493,35.8735,36.5168,528665.28714435,0
+DLB.US,D,20091207,000000,36.5584,37.2591,36.5415,37.1235,617398.8850661,0
+DLB.US,D,20091208,000000,37.1304,37.17,36.5831,36.7989,621164.48580683,0
+DLB.US,D,20091209,000000,36.8642,37.0591,36.4119,36.6415,472992.59274777,0
+DLB.US,D,20091210,000000,36.6068,36.6969,35.9626,35.9626,588124.79977978,0
+DLB.US,D,20091211,000000,35.8576,36.4257,35.5765,35.8735,435411.35176241,0
+DLB.US,D,20091214,000000,35.9763,36.4841,35.6686,36.3198,674924.57429994,0
+DLB.US,D,20091215,000000,36.3357,36.5001,36.1951,36.2862,380646.96835751,0
+DLB.US,D,20091216,000000,36.3198,36.8642,36.1684,36.6495,465532.1162601,0
+DLB.US,D,20091217,000000,36.6415,36.7336,36.2021,36.2199,284540.7950118,0
+DLB.US,D,20091218,000000,36.2862,37.3788,36.2862,37.3788,619754.02735927,0
+DLB.US,D,20091221,000000,37.3788,37.9618,36.9444,37.7114,454056.48083931,0
+DLB.US,D,20091222,000000,37.8252,38.5507,37.7114,38.237,438053.43545897,0
+DLB.US,D,20091223,000000,38.0727,38.0974,37.1363,37.8816,371311.26917738,0
+DLB.US,D,20091224,000000,37.9994,38.43,37.162,38.2905,178431.07647315,0
+DLB.US,D,20091228,000000,38.2905,38.5755,38.0241,38.2449,297298.57353427,0
+DLB.US,D,20091229,000000,38.2291,38.3786,37.9193,38.1221,259164.66724031,0
+DLB.US,D,20091230,000000,38.0727,38.5597,37.953,38.4705,338392.82599683,0
+DLB.US,D,20091231,000000,38.5507,38.6943,38.3696,38.4953,263875.9621837,0
+DLB.US,D,20100104,000000,38.6052,39.3732,38.5597,39.3485,554214.18597209,0
+DLB.US,D,20100105,000000,39.1159,39.681,39.1159,39.5583,469755.40874635,0
+DLB.US,D,20100106,000000,39.7047,40.3174,39.5969,40.2679,574799.20059288,0
+DLB.US,D,20100107,000000,40.2432,40.8241,39.9384,40.735,674398.17827474,0
+DLB.US,D,20100108,000000,40.7657,41.1459,40.5589,41.0795,459296.19252202,0
+DLB.US,D,20100111,000000,41.0795,41.0954,40.0443,40.4293,626097.04894509,0
+DLB.US,D,20100112,000000,40.1383,40.4837,40.0186,40.2946,490711.22440602,0
+DLB.US,D,20100113,000000,40.3263,41.1548,40.1086,41.1033,335951.80335404,0
+DLB.US,D,20100114,000000,41.0795,41.6249,41.0429,41.2696,645180.67298345,0
+DLB.US,D,20100115,000000,41.2607,41.5507,40.3036,40.4293,1213785.3744775,0
+DLB.US,D,20100119,000000,40.3827,40.743,40.3106,40.5411,274141.18985365,0
+DLB.US,D,20100120,000000,40.5084,40.6886,39.4563,39.7276,727413.63361895,0
+DLB.US,D,20100121,000000,39.9552,40.5837,39.5336,39.8078,498680.92084899,0
+DLB.US,D,20100122,000000,39.9552,40.1858,38.3786,38.4141,438995.08823342,0
+DLB.US,D,20100125,000000,39.4792,40.7905,39.3405,40.6965,879326.87884944,0
+DLB.US,D,20100126,000000,40.459,40.6331,39.9127,39.9849,355165.7634524,0
+DLB.US,D,20100127,000000,40.1858,40.6886,39.9937,40.5164,353727.01500733,0
+DLB.US,D,20100128,000000,40.5411,40.7984,40.0581,40.5411,509508.91739807,0
+DLB.US,D,20100129,000000,40.841,41.5417,40.4213,40.5916,580600.67079769,0
+DLB.US,D,20100201,000000,40.5837,41.3527,40.4679,41.2093,399873.05274053,0
+DLB.US,D,20100202,000000,41.4418,41.516,40.7272,40.8074,530578.90340486,0
+DLB.US,D,20100203,000000,40.6163,41.2448,40.0997,40.3481,1072278.8069045,0
+DLB.US,D,20100204,000000,41.2874,43.0105,40.4837,41.0736,2181478.0812809,0
+DLB.US,D,20100205,000000,41.0271,42.3029,40.1948,42.2781,1151420.0749543,0
+DLB.US,D,20100208,000000,42.1939,42.3098,41.1122,41.2874,693762.68157416,0
+DLB.US,D,20100209,000000,41.4329,42.099,41.128,41.7218,742177.98125093,0
+DLB.US,D,20100210,000000,41.6971,42.4613,41.6901,42.1939,852982.8290201,0
+DLB.US,D,20100211,000000,42.2435,42.6642,41.8792,42.6295,678228.44186693,0
+DLB.US,D,20100212,000000,42.2276,42.8483,41.319,42.8066,514417.23196703,0
+DLB.US,D,20100216,000000,43.0512,43.0512,42.5344,42.8314,384763.16299604,0
+DLB.US,D,20100217,000000,42.9383,42.9552,42.6068,42.8066,309674.43709028,0
+DLB.US,D,20100218,000000,42.9135,42.9552,42.6385,42.8403,348976.31613881,0
+DLB.US,D,20100219,000000,42.5928,43.2114,42.4524,43.155,369719.95681711,0
+DLB.US,D,20100222,000000,43.2996,43.2996,42.379,42.5344,543154.8176576,0
+DLB.US,D,20100223,000000,42.3731,42.5434,42.0505,42.2435,428308.5416719,0
+DLB.US,D,20100224,000000,42.3415,42.4781,42.0277,42.3415,552128.80901236,0
+DLB.US,D,20100225,000000,41.8041,42.4037,41.2448,42.3326,361276.40291577,0
+DLB.US,D,20100226,000000,42.0812,43.0649,41.2953,42.964,592464.28332727,0
+DLB.US,D,20100301,000000,43.1046,44.3477,42.9947,44.2279,521737.26882418,0
+DLB.US,D,20100302,000000,44.315,45.0009,44.2358,44.9762,725484.86200262,0
+DLB.US,D,20100303,000000,44.9762,45.4058,44.8881,45.1405,355637.60019669,0
+DLB.US,D,20100304,000000,45.0326,45.3474,44.6693,45.2038,510977.97655477,0
+DLB.US,D,20100305,000000,45.3384,46.0748,45.3216,45.8501,349084.42434361,0
+DLB.US,D,20100308,000000,45.9967,46.0907,45.567,45.7422,298018.95811386,0
+DLB.US,D,20100309,000000,45.567,46.0659,45.4385,45.6076,645147.33120068,0
+DLB.US,D,20100310,000000,45.5997,46.2045,45.4385,45.953,531799.41472625,0
+DLB.US,D,20100311,000000,46.1461,46.3074,45.5918,46.2045,440053.94242615,0
+DLB.US,D,20100312,000000,46.5272,46.8874,46.0748,46.7053,316333.70043404,0
+DLB.US,D,20100315,000000,46.4628,47.0585,45.9233,46.1876,382940.47887039,0
+DLB.US,D,20100316,000000,46.1531,46.2134,45.6303,46.0174,448848.09022528,0
+DLB.US,D,20100317,000000,46.2757,47.4219,46.2757,47.3972,423007.19820889,0
+DLB.US,D,20100318,000000,47.5823,47.9286,47.1794,47.3495,295656.7433213,0
+DLB.US,D,20100319,000000,47.2348,47.7356,46.6043,46.7776,457184.54627888,0
+DLB.US,D,20100322,000000,46.4697,47.4546,45.6076,47.3892,390769.73568282,0
+DLB.US,D,20100323,000000,47.3645,48.082,47.1339,47.8722,383663.89452114,0
+DLB.US,D,20100324,000000,47.8495,48.0573,47.2348,47.308,406821.27820176,0
+DLB.US,D,20100325,000000,47.695,48.1701,47.3972,47.4219,362943.49205508,0
+DLB.US,D,20100326,000000,47.2991,47.9375,47.2179,47.7356,334751.49917375,0
+DLB.US,D,20100329,000000,47.7524,48.0325,47.3565,47.8345,307402.14407555,0
+DLB.US,D,20100330,000000,48.0098,48.3829,47.5406,47.6387,394355.49286793,0
+DLB.US,D,20100331,000000,47.4723,48.0414,47.1794,47.316,439896.3267257,0
+DLB.US,D,20100401,000000,47.591,48.1147,47.4219,47.6683,260732.74138831,0
+DLB.US,D,20100405,000000,47.9464,48.3562,47.6683,48.3562,376453.98658288,0
+DLB.US,D,20100406,000000,48.0098,48.082,47.597,47.6544,433304.75730456,0
+DLB.US,D,20100407,000000,47.6614,48.3918,47.4961,47.8256,443414.38998817,0
+DLB.US,D,20100408,000000,47.7931,47.7931,46.9111,47.3417,369561.33075962,0
+DLB.US,D,20100409,000000,47.504,47.9197,47.2179,47.8811,203772.85210478,0
+DLB.US,D,20100412,000000,47.9464,48.0899,47.3892,47.4298,288326.6028936,0
+DLB.US,D,20100413,000000,47.2595,47.4961,46.8477,47.0912,333845.20889619,0
+DLB.US,D,20100414,000000,47.1417,47.8583,47.1417,47.7781,341017.73362344,0
+DLB.US,D,20100415,000000,47.9375,47.9702,47.5486,47.6544,338802.02060374,0
+DLB.US,D,20100416,000000,47.6772,47.8979,47.2418,47.6861,307435.48585834,0
+DLB.US,D,20100419,000000,47.8345,47.8811,46.9021,47.2902,278492.79768578,0
+DLB.US,D,20100420,000000,47.3495,48.3056,47.3495,47.9702,263799.17504759,0
+DLB.US,D,20100421,000000,48.0661,48.4294,48.0414,48.4136,411572.98742732,0
+DLB.US,D,20100422,000000,48.3056,49.0836,47.695,49.0509,437671.5204925,0
+DLB.US,D,20100423,000000,49.1955,49.7685,49.0836,49.6231,362664.63350815,0
+DLB.US,D,20100426,000000,49.5983,50.6148,49.5498,50.2753,508658.19675849,0
+DLB.US,D,20100427,000000,50.5247,51.3184,49.7448,49.8972,467398.24573906,0
+DLB.US,D,20100428,000000,50.0031,50.3,49.4311,49.9052,824105.81405606,0
+DLB.US,D,20100429,000000,50.107,50.5979,49.6231,50.4237,748540.19962076,0
+DLB.US,D,20100430,000000,53.4227,55.6863,53.0505,55.4199,2673506.8112856,0
+DLB.US,D,20100503,000000,55.0419,56.2276,54.9152,55.0657,956776.80919069,0
+DLB.US,D,20100504,000000,54.5659,54.8024,52.7933,53.3088,1050297.4788349,0
+DLB.US,D,20100505,000000,52.2201,53.8324,51.0433,53.4148,777625.34813795,0
+DLB.US,D,20100506,000000,52.817,53.5583,48.3997,52.6052,765914.29952356,0
+DLB.US,D,20100507,000000,52.6399,52.8001,50.4931,51.4422,896247.32843493,0
+DLB.US,D,20100510,000000,53.1297,55.0588,53.1297,54.6796,762843.82443607,0
+DLB.US,D,20100511,000000,54.4372,55.2448,53.8493,54.1076,484389.42031834,0
+DLB.US,D,20100512,000000,54.1828,55.4803,54.1828,55.3389,507786.25862078,0
+DLB.US,D,20100513,000000,55.3884,55.6367,54.0571,54.1651,443163.82143875,0
+DLB.US,D,20100514,000000,53.9937,53.9937,52.1142,52.1479,777555.63350122,0
+DLB.US,D,20100517,000000,52.0667,52.4626,50.5564,51.7995,990741.98227932,0
+DLB.US,D,20100518,000000,51.8332,52.4032,50.6563,51.3868,1013437.6327862,0
+DLB.US,D,20100519,000000,51.178,51.6491,50.7385,51.0097,1034773.3426982,0
+DLB.US,D,20100520,000000,50.0358,50.2268,48.4136,48.8708,826059.84459875,0
+DLB.US,D,20100521,000000,48.0899,49.9962,47.3892,49.9694,885892.17898717,0
+DLB.US,D,20100524,000000,49.4241,50.4801,49.3994,50.0763,519441.7375972,0
+DLB.US,D,20100525,000000,48.9362,50.0358,48.4136,50.0031,567407.42838489,0
+DLB.US,D,20100526,000000,50.7989,52.1479,50.2436,51.2967,1036876.9060849,0
+DLB.US,D,20100527,000000,51.8489,53.8246,49.2023,53.8087,1471860.8768134,0
+DLB.US,D,20100528,000000,53.5731,54.0166,53.011,53.2357,1002892.5362123,0
+DLB.US,D,20100601,000000,52.9051,53.6325,52.4191,52.4191,660814.93803904,0
+DLB.US,D,20100602,000000,52.3399,53.3812,52.1568,53.3395,614092.99678499,0
+DLB.US,D,20100603,000000,54.7113,55.5031,54.2045,55.4131,1181968.2204859,0
+DLB.US,D,20100604,000000,55.0815,55.0815,52.8674,53.3485,982891.50796874,0
+DLB.US,D,20100607,000000,53.2277,54.0571,51.9629,52.2934,571459.97052901,0
+DLB.US,D,20100608,000000,52.0974,52.8585,50.6563,51.162,859601.6780817,0
+DLB.US,D,20100609,000000,51.6639,52.4884,51.2808,51.8252,979184.50793715,0
+DLB.US,D,20100610,000000,52.6399,53.6563,52.139,53.6395,605516.0757525,0
+DLB.US,D,20100611,000000,53.3812,53.979,53.0258,53.7117,504062.08251926,0
+DLB.US,D,20100614,000000,54.1828,54.4372,53.5346,53.6473,561426.11462445,0
+DLB.US,D,20100615,000000,54.1076,56.001,53.9937,55.9446,783176.24979333,0
+DLB.US,D,20100616,000000,55.9367,56.0089,54.9074,55.1489,529982.79274293,0
+DLB.US,D,20100617,000000,55.4467,55.5516,54.5827,55.0508,317825.99780299,0
+DLB.US,D,20100618,000000,54.9528,55.3884,53.9067,54.2293,1191292.8057385,0
+DLB.US,D,20100621,000000,54.8183,55.0905,53.5979,53.8978,504826.92280925,0
+DLB.US,D,20100622,000000,53.59,54.0424,52.6715,52.913,859117.71705278,0
+DLB.US,D,20100623,000000,53.0258,53.7771,52.5665,53.3722,457148.17342493,0
+DLB.US,D,20100624,000000,53.4227,53.5503,52.5755,53.0258,473800.87839107,0
+DLB.US,D,20100625,000000,53.2604,53.8978,52.6399,53.5979,518308.11698248,0
+DLB.US,D,20100628,000000,53.7602,54.1155,53.3088,53.5434,357364.30040219,0
+DLB.US,D,20100629,000000,53.3633,53.3633,50.8068,51.1859,856843.40332393,0
+DLB.US,D,20100630,000000,50.9147,51.8421,50.2347,50.5564,598282.92960199,0
+DLB.US,D,20100701,000000,50.1932,50.5732,48.671,50.1467,1002625.80195,0
+DLB.US,D,20100702,000000,50.0892,50.6722,49.6964,50.4454,464946.10916869,0
+DLB.US,D,20100706,000000,51.3184,52.6646,49.8972,50.308,602170.78354627,0
+DLB.US,D,20100707,000000,50.399,51.7748,50.3673,51.7748,553185.64249098,0
+DLB.US,D,20100708,000000,52.0024,52.5358,51.8075,52.1885,421221.89729424,0
+DLB.US,D,20100709,000000,52.4795,52.4795,51.6491,52.051,432848.07591611,0
+DLB.US,D,20100712,000000,51.8737,52.5972,51.169,52.4121,592933.08900038,0
+DLB.US,D,20100713,000000,52.6052,54.551,52.6052,53.7771,856455.42621514,0
+DLB.US,D,20100714,000000,53.9146,54.9855,53.7027,54.8984,851111.64775586,0
+DLB.US,D,20100715,000000,54.9301,55.4131,54.1968,54.5906,1180082.8942229,0
+DLB.US,D,20100716,000000,53.7275,54.2215,52.4973,52.5755,468754.14490571,0
+DLB.US,D,20100719,000000,53.0505,54.1314,52.5528,54.0087,573976.76995084,0
+DLB.US,D,20100720,000000,53.2761,54.5995,52.7606,54.4303,659111.47604578,0
+DLB.US,D,20100721,000000,54.646,54.7697,53.4632,53.6563,414974.85962857,0
+DLB.US,D,20100722,000000,54.4956,55.1963,54.1571,54.4372,480295.45353501,0
+DLB.US,D,20100723,000000,54.4797,55.229,53.8324,55.1152,599508.49270865,0
+DLB.US,D,20100726,000000,55.3161,56.0089,55.1152,55.7694,826810.53988997,0
+DLB.US,D,20100727,000000,56.0168,56.5671,53.8573,54.1968,1119894.9141515,0
+DLB.US,D,20100728,000000,54.2215,54.3233,53.3178,53.6147,637922.2679066,0
+DLB.US,D,20100729,000000,54.0424,54.0424,52.0737,53.099,817319.24572349,0
+DLB.US,D,20100730,000000,50.3258,52.1974,49.4845,51.1859,2099848.3038068,0
+DLB.US,D,20100802,000000,51.7115,52.4548,50.3169,50.4723,1204672.9642063,0
+DLB.US,D,20100803,000000,50.2011,51.076,50.2011,50.8226,1179374.633928,0
+DLB.US,D,20100804,000000,50.8138,51.5115,50.5643,51.2463,775003.47158249,0
+DLB.US,D,20100805,000000,51.2463,51.7659,50.5564,50.9869,661505.01190701,0
+DLB.US,D,20100806,000000,50.5564,50.8731,49.1727,50.6959,1045736.7270925,0
+DLB.US,D,20100809,000000,50.979,51.3017,50.6228,50.6563,476716.76884928,0
+DLB.US,D,20100810,000000,50.0982,50.1555,48.6333,48.9945,1359428.3438301,0
+DLB.US,D,20100811,000000,48.3393,48.3393,46.0659,47.3248,1496040.7418328,0
+DLB.US,D,20100812,000000,46.3806,47.8495,46.3806,47.8256,1334703.8963585,0
+DLB.US,D,20100813,000000,47.7118,47.7931,45.2573,45.2918,1344975.1861708,0
+DLB.US,D,20100816,000000,45.3562,45.8422,44.8881,45.2424,1396813.5755469,0
+DLB.US,D,20100817,000000,45.4552,47.2991,45.4552,47.0585,1049503.3381904,0
+DLB.US,D,20100818,000000,47.2833,47.2991,46.7053,46.826,568608.74292225,0
+DLB.US,D,20100819,000000,46.5113,47.1794,45.9145,46.0827,726172.91515648,0
+DLB.US,D,20100820,000000,45.8422,46.2441,45.7264,46.0907,553308.90605159,0
+DLB.US,D,20100823,000000,46.1618,46.4281,43.8973,44.024,1167459.4931886,0
+DLB.US,D,20100824,000000,43.3817,43.9053,42.09,43.3559,1169890.412261,0
+DLB.US,D,20100825,000000,43.2204,43.6123,42.485,43.3817,1079618.0405457,0
+DLB.US,D,20100826,000000,43.6123,44.5328,43.3154,43.3817,540212.65791598,0
+DLB.US,D,20100827,000000,43.6123,45.3899,43.3985,45.085,1169440.8033718,0
+DLB.US,D,20100830,000000,44.8881,45.1325,44.5328,44.5575,959983.6824805,0
+DLB.US,D,20100831,000000,44.2913,45.0504,44.2913,44.6942,931726.01639063,0
+DLB.US,D,20100901,000000,45.2988,46.535,45.2988,45.859,1044437.4079209,0
+DLB.US,D,20100902,000000,45.768,46.5272,45.6076,46.3421,813274.78643582,0
+DLB.US,D,20100903,000000,46.826,46.9527,45.9967,46.1214,579444.82232777,0
+DLB.US,D,20100907,000000,45.8966,46.2509,45.2276,45.2831,585246.29253258,0
+DLB.US,D,20100908,000000,45.567,45.7917,44.9217,45.1969,1070781.4577503,0
+DLB.US,D,20100909,000000,45.8244,45.8244,43.1797,43.9369,1113025.4965404,0
+DLB.US,D,20100910,000000,44.1081,44.2448,43.4371,43.6459,488625.84744629,0
+DLB.US,D,20100913,000000,44.2527,44.702,44.0497,44.4873,566918.41557069,0
+DLB.US,D,20100914,000000,44.4873,44.8089,43.9527,44.5753,647026.59532135,0
+DLB.US,D,20100915,000000,43.8895,44.3477,43.6786,44.1003,520272.2510957,0
+DLB.US,D,20100916,000000,43.8973,45.1177,43.8973,44.9514,869546.62256548,0
+DLB.US,D,20100917,000000,45.0593,45.3068,44.8089,45.1237,657556.53653947,0
+DLB.US,D,20100920,000000,45.3068,48.7857,45.1325,48.5908,1554757.6420335,0
+DLB.US,D,20100921,000000,48.4373,49.2737,47.0585,48.4542,1697187.675954,0
+DLB.US,D,20100922,000000,49.5023,50.7702,48.0266,48.5571,1604786.4819257,0
+DLB.US,D,20100923,000000,48.3323,49.1955,48.0019,48.5571,551780.23582869,0
+DLB.US,D,20100924,000000,49.1173,50.4454,49.1173,49.7912,753271.70170525,0
+DLB.US,D,20100927,000000,50.1219,50.5307,49.439,49.9369,563356.90695489,0
+DLB.US,D,20100928,000000,47.3495,48.9451,46.5578,48.6481,2460164.8675211,0
+DLB.US,D,20100929,000000,48.4542,48.6333,47.2259,47.4723,1471216.2690129,0
+DLB.US,D,20100930,000000,47.7524,47.9781,45.7344,45.8154,2131707.8927947,0
+DLB.US,D,20101001,000000,46.3974,46.6212,45.8244,46.3579,852519.07513226,0
+DLB.US,D,20101004,000000,46.3579,46.6301,45.7175,46.5895,710945.82399371,0
+DLB.US,D,20101005,000000,47.406,48.5412,47.117,48.3236,1000298.9496543,0
+DLB.US,D,20101006,000000,48.3918,48.5571,46.3342,46.7053,924712.11772089,0
+DLB.US,D,20101007,000000,47.1794,47.3495,46.5499,46.6122,687676.29068009,0
+DLB.US,D,20101008,000000,46.9021,47.117,45.8828,46.8547,440346.94597184,0
+DLB.US,D,20101011,000000,46.826,46.826,46.1618,46.3896,720498.7499405,0
+DLB.US,D,20101012,000000,46.5023,47.6544,46.1798,47.5189,561693.8592438,0
+DLB.US,D,20101013,000000,47.9048,48.8094,47.7524,48.5908,765836.50203039,0
+DLB.US,D,20101014,000000,50.5395,51.0176,48.8798,49.0015,1011888.7554221,0
+DLB.US,D,20101015,000000,49.4459,49.8072,48.8006,49.4311,608668.38976138,0
+DLB.US,D,20101018,000000,49.4311,49.8497,49.3321,49.3667,444543.96917469,0
+DLB.US,D,20101019,000000,48.6788,49.1332,48.0899,48.5087,475820.58214229,0
+DLB.US,D,20101020,000000,48.6957,49.0105,48.4947,48.8708,418255.48898333,0
+DLB.US,D,20101021,000000,49.0272,49.8408,49.0272,49.4845,453599.79945084,0
+DLB.US,D,20101022,000000,49.4766,50.5564,49.3756,50.4544,425096.61659682,0
+DLB.US,D,20101025,000000,50.7989,50.9454,50.4149,50.4723,721837.47303722,0
+DLB.US,D,20101026,000000,50.408,50.5,49.6488,49.8883,562349.58097192,0
+DLB.US,D,20101027,000000,49.5172,50.3515,49.1786,49.8794,574658.76096236,0
+DLB.US,D,20101028,000000,50.2664,50.5564,48.5087,49.3994,675282.2406971,0
+DLB.US,D,20101029,000000,49.341,50.9454,49.2994,49.7448,1470271.5851674,0
+DLB.US,D,20101101,000000,49.8408,50.889,49.8408,50.7543,635783.34202301,0
+DLB.US,D,20101102,000000,50.9869,51.5264,50.6959,51.4254,523113.37513191,0
+DLB.US,D,20101103,000000,51.4343,52.6566,51.0839,52.5755,851735.03805826,0
+DLB.US,D,20101104,000000,53.107,54.4223,52.6487,53.107,1233794.4855774,0
+DLB.US,D,20101105,000000,52.3726,56.0861,52.1479,56.0604,1791539.8694537,0
+DLB.US,D,20101108,000000,56.0515,56.2029,55.1796,55.8348,888575.68732293,0
+DLB.US,D,20101109,000000,54.7944,55.5933,53.8166,54.1244,896304.91878701,0
+DLB.US,D,20101110,000000,54.0344,54.3155,53.2277,54.2125,1007163.3154801,0
+DLB.US,D,20101111,000000,53.3316,53.68,52.7349,52.9783,1000237.317874,0
+DLB.US,D,20101112,000000,52.5131,53.3554,52.4548,52.8497,570977.01985713,0
+DLB.US,D,20101115,000000,52.8497,52.8497,51.9539,52.1647,738122.40803565,0
+DLB.US,D,20101116,000000,51.6401,52.0183,50.9385,51.4937,699360.05965403,0
+DLB.US,D,20101117,000000,51.4768,51.7421,51.2027,51.5679,602905.31312462,0
+DLB.US,D,20101118,000000,51.9203,52.3874,51.8421,51.8816,442195.89938089,0
+DLB.US,D,20101119,000000,51.9707,52.5902,51.4689,52.3805,476705.6549217,0
+DLB.US,D,20101122,000000,52.0817,52.9614,51.9707,52.8001,532056.045418,0
+DLB.US,D,20101123,000000,52.2518,52.4032,51.4422,51.8332,549343.25461413,0
+DLB.US,D,20101124,000000,52.1479,53.1812,52.1231,52.9783,356009.4115926,0
+DLB.US,D,20101126,000000,52.4973,52.8991,52.3805,52.6219,98061.214245463,0
+DLB.US,D,20101129,000000,52.2983,52.2983,50.8316,51.6718,448466.17525882,0
+DLB.US,D,20101130,000000,50.9929,51.4422,50.3347,51.0433,914843.96037321,0
+DLB.US,D,20101201,000000,51.559,53.1228,51.559,53.0585,758154.75734785,0
+DLB.US,D,20101202,000000,52.9278,53.0505,52.3726,52.6646,525982.78916563,0
+DLB.US,D,20101203,000000,52.6399,53.3248,52.3567,53.1723,435117.33785966,0
+DLB.US,D,20101206,000000,53.0822,53.88,52.8417,53.582,490180.7869526,0
+DLB.US,D,20101207,000000,54.1244,54.4451,53.2761,53.582,576974.49933043,0
+DLB.US,D,20101208,000000,53.6473,53.9215,52.8337,53.2357,374677.77888173,0
+DLB.US,D,20101209,000000,53.4395,54.7787,53.3633,54.743,534261.65486716,0
+DLB.US,D,20101210,000000,54.4372,54.5995,54.1314,54.3076,455367.92429556,0
+DLB.US,D,20101213,000000,54.7856,55.1963,54.4451,54.5579,434853.63466854,0
+DLB.US,D,20101214,000000,54.4303,54.6223,53.9215,54.2293,473084.5352397,0
+DLB.US,D,20101215,000000,53.8018,54.2907,53.6147,53.7354,389634.09435398,0
+DLB.US,D,20101216,000000,53.59,53.688,52.8001,53.688,416623.7623409,0
+DLB.US,D,20101217,000000,53.7275,54.6539,53.7117,54.6371,402016.02005233,0
+DLB.US,D,20101220,000000,54.551,54.5579,53.4227,53.9146,294454.41842689,0
+DLB.US,D,20101221,000000,54.2739,54.3906,53.6058,53.8651,260623.62282647,0
+DLB.US,D,20101222,000000,53.8651,53.9532,53.4227,53.5434,279600.1490171,0
+DLB.US,D,20101223,000000,53.3395,53.8573,53.3395,53.6236,516450.07035994,0
+DLB.US,D,20101227,000000,53.5672,54.0087,53.2931,53.8573,218779.68542975,0
+DLB.US,D,20101228,000000,53.8573,54.4154,53.5979,54.357,228412.42958381,0
+DLB.US,D,20101229,000000,54.2739,54.4372,53.8651,53.9859,137131.7215286,0
+DLB.US,D,20101230,000000,53.7939,54.0087,53.5672,53.7602,149852.11684007,0
+DLB.US,D,20101231,000000,53.5029,54.0344,53.0753,53.7939,227466.73538115,0
+DLB.US,D,20110103,000000,54.2125,55.5516,54.0571,54.551,586771.9316843,0
+DLB.US,D,20110104,000000,54.7944,54.841,54.4223,54.463,728359.32782162,0
+DLB.US,D,20110105,000000,54.4372,55.229,54.4154,54.4451,470716.25830483,0
+DLB.US,D,20110106,000000,54.4451,54.9697,54.357,54.3976,512932.00709746,0
+DLB.US,D,20110107,000000,54.6223,54.8578,54.0571,54.551,225576.35733287,0
+DLB.US,D,20110110,000000,54.3155,54.4372,53.5166,53.9532,334236.21707614,0
+DLB.US,D,20110111,000000,54.0651,54.3481,53.5731,53.7197,222064.35621272,0
+DLB.US,D,20110112,000000,53.9453,54.0511,52.7686,53.0902,296999.50784625,0
+DLB.US,D,20110113,000000,53.0179,53.1228,50.6485,50.8068,1562715.2141918,0
+DLB.US,D,20110114,000000,50.6405,50.8226,49.4241,49.6062,1345548.0586204,0
+DLB.US,D,20110118,000000,49.2113,49.2113,47.7356,48.9451,1753784.8470551,0
+DLB.US,D,20110119,000000,49.0015,50.2843,48.8798,49.729,1218222.8626593,0
+DLB.US,D,20110120,000000,49.234,49.3994,48.3056,48.5412,630698.21496959,0
+DLB.US,D,20110121,000000,48.753,49.8408,48.5412,48.6244,516396.52143606,0
+DLB.US,D,20110124,000000,48.8561,48.8956,48.1315,48.4373,913424.40871216,0
+DLB.US,D,20110125,000000,48.4294,48.8391,48.3483,48.3829,862180.10928383,0
+DLB.US,D,20110126,000000,48.4867,50.3436,48.4867,50.0763,906401.41682892,0
+DLB.US,D,20110127,000000,50.4871,50.4871,49.5667,49.8794,872184.6648338,0
+DLB.US,D,20110128,000000,49.9219,50.0892,48.5324,48.7937,1221010.4377715,0
+DLB.US,D,20110131,000000,49.0679,49.0679,48.0899,48.1483,984602.04246138,0
+DLB.US,D,20110201,000000,48.365,48.7204,47.0912,48.6066,1350479.6114017,0
+DLB.US,D,20110202,000000,48.5027,49.4766,48.4225,48.5996,649684.84473075,0
+DLB.US,D,20110203,000000,48.5908,49.7448,48.2196,49.6488,1099996.9423275,0
+DLB.US,D,20110204,000000,46.1381,46.4538,43.6291,45.6156,4461678.1503208,0
+DLB.US,D,20110207,000000,45.7264,46.2668,44.2833,44.4536,2023430.9583749,0
+DLB.US,D,20110208,000000,44.3071,44.7861,44.0844,44.2992,971993.79678291,0
+DLB.US,D,20110209,000000,44.3071,44.3071,43.4688,43.9607,1308988.2886168,0
+DLB.US,D,20110210,000000,43.7132,43.7508,43.0809,43.3411,1287151.441606,0
+DLB.US,D,20110211,000000,43.0422,43.4688,43.0195,43.3896,838961.09382292,0
+DLB.US,D,20110214,000000,43.4608,43.5916,42.2613,42.5177,1021607.3799258,0
+DLB.US,D,20110215,000000,42.1792,42.2119,41.1943,41.525,1465077.3395521,0
+DLB.US,D,20110216,000000,41.6507,41.6507,40.7817,41.3656,1312549.7972326,0
+DLB.US,D,20110218,000000,41.5833,41.9229,41.4913,41.8792,1279154.4655226,0
+DLB.US,D,20110222,000000,41.714,41.8465,40.7984,41.4249,1689907.0430218,0
+DLB.US,D,20110223,000000,41.2874,41.609,41.0736,41.236,2624325.6609618,0
+DLB.US,D,20110224,000000,41.1122,41.4329,40.6638,41.227,1204779.0516971,0
+DLB.US,D,20110225,000000,41.5328,41.5328,40.9311,41.3656,710848.82971651,0
+DLB.US,D,20110228,000000,41.5923,42.1445,40.735,40.7817,1203400.9246752,0
+DLB.US,D,20110301,000000,40.8885,40.9965,39.8394,39.8552,1560638.9304457,0
+DLB.US,D,20110302,000000,39.8878,40.7193,39.8878,40.2679,1288866.0175269,0
+DLB.US,D,20110303,000000,40.7035,41.4506,40.5916,41.2607,1250687.6555226,0
+DLB.US,D,20110304,000000,41.2953,41.617,41.0429,41.3656,1077734.7349967,0
+DLB.US,D,20110307,000000,41.6764,41.7981,39.9295,40.3263,1010008.4809445,0
+DLB.US,D,20110308,000000,40.3659,41.8545,40.0997,41.4596,942934.91754914,0
+DLB.US,D,20110309,000000,41.4596,41.7495,40.9708,41.3112,536243.97540736,0
+DLB.US,D,20110310,000000,40.7272,40.8321,40.0511,40.4293,556529.92434014,0
+DLB.US,D,20110311,000000,40.357,41.1548,40.3343,40.9965,655884.39561489,0
+DLB.US,D,20110314,000000,40.9221,41.617,40.451,40.5164,697316.10733352,0
+DLB.US,D,20110315,000000,39.6296,40.5757,39.5176,40.3036,956095.82853621,0
+DLB.US,D,20110316,000000,40.4293,40.8568,39.1564,39.3812,733619.2466454,0
+DLB.US,D,20110317,000000,40.1086,40.1086,38.3696,38.5042,1378982.7942556,0
+DLB.US,D,20110318,000000,38.8981,39.2039,38.3221,38.7339,900980.85123352,0
+DLB.US,D,20110321,000000,39.099,39.298,38.8487,39.2267,453138.06627711,0
+DLB.US,D,20110322,000000,39.2891,39.298,38.237,38.3469,622650.72103346,0
+DLB.US,D,20110323,000000,38.3963,38.8724,37.7431,38.7853,650367.84609935,0
+DLB.US,D,20110324,000000,38.8981,39.4563,38.6389,39.4485,519590.26008417,0
+DLB.US,D,20110325,000000,39.5009,39.6979,38.71,38.7923,880040.19092966,0
+DLB.US,D,20110328,000000,38.8892,39.8552,38.8892,39.1624,678500.22791449,0
+DLB.US,D,20110329,000000,39.2515,39.8245,39.0426,39.7187,680439.10310137,0
+DLB.US,D,20110330,000000,40.0264,40.1769,39.4563,39.5176,719288.34218965,0
+DLB.US,D,20110331,000000,39.5493,40.2599,39.4316,39.689,792235.11114065,0
+DLB.US,D,20110401,000000,39.681,39.7611,38.719,38.913,1111913.0934239,0
+DLB.US,D,20110404,000000,38.913,39.0515,38.4448,38.7022,524134.84611363,0
+DLB.US,D,20110405,000000,38.6863,38.9842,38.3874,38.6299,639111.45815931,0
+DLB.US,D,20110406,000000,38.71,39.9295,38.5903,39.8325,1059981.7511987,0
+DLB.US,D,20110407,000000,39.8631,41.319,39.8631,41.1202,1266011.7409624,0
+DLB.US,D,20110408,000000,41.4022,41.5081,40.8885,41.1616,831371.2916323,0
+DLB.US,D,20110411,000000,41.3527,41.609,40.8885,40.9311,708186.53887889,0
+DLB.US,D,20110412,000000,40.7905,40.9132,40.1155,40.5411,604839.13652622,0
+DLB.US,D,20110413,000000,40.7272,40.7905,40.0511,40.2165,640724.99837475,0
+DLB.US,D,20110414,000000,39.9937,40.1769,36.9869,37.179,3117729.486917,0
+DLB.US,D,20110415,000000,37.3641,38.1915,37.179,37.2848,1120572.8637348,0
+DLB.US,D,20110418,000000,37.0908,37.1947,36.4347,36.79,960477.74707996,0
+DLB.US,D,20110419,000000,36.8137,36.8463,35.8161,35.8735,1171512.0353327,0
+DLB.US,D,20110420,000000,36.6326,38.9367,36.6326,38.527,2763680.1680094,0
+DLB.US,D,20110421,000000,38.7684,38.7684,38.1568,38.5418,620676.48334969,0
+DLB.US,D,20110425,000000,38.6636,39.6374,38.6389,39.581,887788.61917777,0
+DLB.US,D,20110426,000000,39.7701,40.1452,39.6464,39.9127,762671.0533798,0
+DLB.US,D,20110427,000000,40.0918,40.2432,39.6217,39.9127,1004429.2892916,0
+DLB.US,D,20110428,000000,39.9601,40.4995,39.9601,40.357,720419.94209027,0
+DLB.US,D,20110429,000000,40.2858,40.444,40.0264,40.3749,707594.46964518,0
+DLB.US,D,20110502,000000,40.7272,41.0192,40.444,40.7035,783673.34546396,0
+DLB.US,D,20110503,000000,40.6718,40.841,40.168,40.4757,944603.01704551,0
+DLB.US,D,20110504,000000,40.4293,40.5253,39.3405,40.168,938279.19224371,0
+DLB.US,D,20110505,000000,40.0354,41.3587,39.7047,40.9449,1120924.4679897,0
+DLB.US,D,20110506,000000,38.3142,40.4036,38.3142,39.5731,2570310.962491,0
+DLB.US,D,20110509,000000,39.4633,40.1769,39.2584,40.1452,1317227.7503932,0
+DLB.US,D,20110510,000000,40.2512,40.4995,39.8631,40.444,1042488.4291635,0
+DLB.US,D,20110511,000000,40.4213,40.444,39.7701,40.1531,1270737.1809045,0
+DLB.US,D,20110512,000000,39.977,40.4125,39.5969,40.1948,956854.60668386,0
+DLB.US,D,20110513,000000,40.1452,40.4036,39.0763,39.1961,947724.0099857,0
+DLB.US,D,20110516,000000,39.1159,39.1624,38.2598,38.4528,1082334.8906643,0
+DLB.US,D,20110517,000000,38.5665,39.2178,38.3142,39.1228,660914.9633874,0
+DLB.US,D,20110518,000000,38.9921,39.9215,38.9684,39.6721,691851.08602775,0
+DLB.US,D,20110519,000000,39.6979,39.7771,39.5336,39.7107,518074.72450297,0
+DLB.US,D,20110520,000000,39.6374,39.681,39.2039,39.2584,740499.77818402,0
+DLB.US,D,20110523,000000,38.7022,38.7022,37.936,38.4795,602784.07027814,0
+DLB.US,D,20110524,000000,38.4953,38.5665,37.9193,38.2528,561578.67853962,0
+DLB.US,D,20110525,000000,37.9836,38.0173,37.2501,37.2501,1412599.3941607,0
+DLB.US,D,20110526,000000,37.0186,37.4303,36.8978,37.3788,1070322.7556477,0
+DLB.US,D,20110527,000000,37.4551,37.9063,37.3641,37.6708,413905.9018653,0
+DLB.US,D,20110531,000000,37.9836,38.1133,37.3958,37.6936,1208025.3289118,0
+DLB.US,D,20110601,000000,37.5491,37.945,36.3505,36.5258,1385274.2876318,0
+DLB.US,D,20110602,000000,36.6415,37.5174,36.4504,36.881,1181736.8487206,0
+DLB.US,D,20110603,000000,36.403,37.0186,36.2545,36.7573,1235364.5804395,0
+DLB.US,D,20110606,000000,36.5999,36.79,35.5132,35.6933,1282535.1202256,0
+DLB.US,D,20110607,000000,35.7695,36.1447,35.4875,35.8893,857257.64971612,0
+DLB.US,D,20110608,000000,35.7348,36.1199,35.5984,35.7022,867312.72311881,0
+DLB.US,D,20110609,000000,35.6933,35.9626,35.628,35.726,588231.89762753,0
+DLB.US,D,20110610,000000,35.5192,36.009,35.1322,35.628,1059773.6176456,0
+DLB.US,D,20110613,000000,35.628,35.7091,35.3628,35.5043,660320.87343957,0
+DLB.US,D,20110614,000000,35.6062,35.8893,35.5686,35.5984,616750.23583735,0
+DLB.US,D,20110615,000000,35.4043,35.5686,35.0499,35.1648,626465.82926984,0
+DLB.US,D,20110616,000000,35.0896,35.242,34.6333,34.7847,763311.61975213,0
+DLB.US,D,20110617,000000,35.0589,35.3162,34.2612,34.4373,692081.44743609,0
+DLB.US,D,20110620,000000,34.2988,34.5096,34.0998,34.4373,707765.21998732,0
+DLB.US,D,20110621,000000,34.5096,34.5986,34.1959,34.3553,726819.54367113,0
+DLB.US,D,20110622,000000,34.2522,34.5096,34.0256,34.2612,867681.50344356,0
+DLB.US,D,20110623,000000,33.9128,34.5096,33.8495,34.372,731805.65573325,0
+DLB.US,D,20110624,000000,34.3967,34.4531,33.5406,33.794,624261.23017773,0
+DLB.US,D,20110627,000000,33.4526,34.0424,33.4229,33.7415,719560.12823722,0
+DLB.US,D,20110628,000000,33.8949,34.0919,33.7346,33.794,441032.97841158,0
+DLB.US,D,20110629,000000,33.9197,34.0998,33.696,33.8158,543298.28835929,0
+DLB.US,D,20110630,000000,33.8405,34.5184,33.7851,34.2443,620712.85620364,0
+DLB.US,D,20110701,000000,34.276,34.9125,34.0741,34.8006,789691.03207836,0
+DLB.US,D,20110705,000000,34.7184,34.7432,33.606,33.7851,862109.38429004,0
+DLB.US,D,20110706,000000,33.8315,33.8315,32.5519,32.5894,1353425.8125714,0
+DLB.US,D,20110707,000000,32.6291,33.6723,32.5519,33.4921,1732596.6492729,0
+DLB.US,D,20110708,000000,33.2753,33.3991,32.8904,33.3724,1116200.0384045,0
+DLB.US,D,20110711,000000,32.8974,33.2665,32.734,33.2031,1000457.5757118,0
+DLB.US,D,20110712,000000,33.0725,33.4159,32.9211,33.1883,866212.44428686,0
+DLB.US,D,20110713,000000,33.3239,33.8315,33.2665,33.5406,658032.41471197,0
+DLB.US,D,20110714,000000,33.5653,33.9039,33.2031,33.4763,1100918.3879608,0
+DLB.US,D,20110715,000000,33.6227,34.0563,33.2833,34.0563,765193.91494397,0
+DLB.US,D,20110718,000000,33.9039,34.0652,33.3812,33.5733,772208.82397078,0
+DLB.US,D,20110719,000000,33.7049,34.5413,33.6871,34.4294,729599.03592703,0
+DLB.US,D,20110720,000000,34.6541,35.2183,34.3066,35.1727,903721.94992136,0
+DLB.US,D,20110721,000000,35.2183,35.7022,34.9451,35.7022,753262.60849176,0
+DLB.US,D,20110722,000000,35.4795,36.1773,35.2569,36.1773,727365.13648036,0
+DLB.US,D,20110725,000000,35.8496,36.024,35.5904,35.7855,553988.87634901,0
+DLB.US,D,20110726,000000,35.6597,36.5831,35.5192,36.0744,890107.388617,0
+DLB.US,D,20110727,000000,35.8249,35.8813,34.5986,34.8491,1171640.3506786,0
+DLB.US,D,20110728,000000,34.7184,35.1806,34.5184,34.8174,434627.31468842,0
+DLB.US,D,20110729,000000,34.4621,34.6155,33.7999,34.1642,463079.97968972,0
+DLB.US,D,20110801,000000,34.7769,34.8491,33.212,33.5564,739324.73293007,0
+DLB.US,D,20110802,000000,33.3991,33.7851,32.6776,32.7013,785319.21710514,0
+DLB.US,D,20110803,000000,32.6618,33.0408,31.9362,32.8667,1111352.3452589,0
+DLB.US,D,20110804,000000,32.5826,32.8745,30.3586,30.3824,1857764.7329236,0
+DLB.US,D,20110805,000000,26.2046,26.2135,23.7174,24.914,9016788.0588652,0
+DLB.US,D,20110808,000000,24.2676,24.8547,23.2987,23.6313,3894439.451564,0
+DLB.US,D,20110809,000000,23.9123,25.8176,23.6927,25.7771,4388510.113175,0
+DLB.US,D,20110810,000000,25.2258,26.347,24.6081,25.5722,2732764.2525101,0
+DLB.US,D,20110811,000000,25.8008,26.6371,25.6929,26.3709,2185954.9733878,0
+DLB.US,D,20110812,000000,26.7113,26.9212,25.9265,26.2729,1641105.7869504,0
+DLB.US,D,20110815,000000,26.4777,27.0192,26.3145,26.5748,1441961.3805106,0
+DLB.US,D,20110816,000000,26.4124,27.0023,26.3145,26.8004,1539322.4173175,0
+DLB.US,D,20110817,000000,27.0339,27.3804,26.9785,27.128,851354.13344885,0
+DLB.US,D,20110818,000000,26.4203,26.7519,25.9195,26.1225,1383162.6413886,0
+DLB.US,D,20110819,000000,25.8088,26.6608,25.5019,25.5523,1533538.1231826,0
+DLB.US,D,20110822,000000,26.1492,26.7757,25.8265,25.9512,1249523.7241961,0
+DLB.US,D,20110823,000000,26.1313,26.6045,25.7197,26.0997,1402017.9247328,0
+DLB.US,D,20110824,000000,26.2135,26.6134,25.9424,26.3787,1592515.6955034,0
+DLB.US,D,20110825,000000,26.5748,26.743,25.7434,26.1739,1342897.8920675,0
+DLB.US,D,20110826,000000,26.1492,27.4843,26.1402,27.0192,1292090.0668865,0
+DLB.US,D,20110829,000000,27.4497,27.7437,27.2696,27.2864,1668830.9948728,0
+DLB.US,D,20110830,000000,27.3319,27.5328,26.8381,27.0112,1865977.9254165,0
+DLB.US,D,20110831,000000,27.235,27.8219,26.9449,27.0953,1438439.2758199,0
+DLB.US,D,20110901,000000,27.0558,27.3557,26.5501,26.6698,1117861.0654016,0
+DLB.US,D,20110902,000000,26.0828,26.1888,25.5276,25.9057,960027.12783382,0
+DLB.US,D,20110906,000000,25.486,25.8988,25.2258,25.8809,2027287.4912506,0
+DLB.US,D,20110907,000000,26.1492,27.1953,26.1492,27.0112,1433185.4191384,0
+DLB.US,D,20110908,000000,26.9449,27.0953,26.2886,26.3787,1100918.3879608,0
+DLB.US,D,20110909,000000,26.1225,26.2659,25.0822,25.388,1381800.6800796,0
+DLB.US,D,20110912,000000,25.1545,25.4376,24.5745,25.2089,1378071.4521928,0
+DLB.US,D,20110913,000000,25.1852,25.7107,25.1149,25.5613,953490.11769361,0
+DLB.US,D,20110914,000000,25.7275,25.9671,25.2831,25.7197,2049564.853937,0
+DLB.US,D,20110915,000000,25.8651,25.9354,25.3623,25.7513,2097862.9521955,0
+DLB.US,D,20110916,000000,25.8809,26.0561,25.4633,25.5663,1006150.9377118,0
+DLB.US,D,20110919,000000,25.2603,25.2603,24.4587,24.6339,1039864.5318939,0
+DLB.US,D,20110920,000000,24.6487,25.0248,24.3806,24.4043,1035006.7351777,0
+DLB.US,D,20110921,000000,24.3636,24.4765,23.2264,23.2264,1066752.1538185,0
+DLB.US,D,20110922,000000,22.7119,22.7533,22.0674,22.2882,1387734.5070585,0
+DLB.US,D,20110923,000000,22.1783,22.8167,22.0674,22.4733,1166736.077538,0
+DLB.US,D,20110926,000000,22.5535,23.2908,22.1783,23.2759,720017.81998273,0
+DLB.US,D,20110927,000000,23.7431,24.6646,23.5481,23.8806,1183714.1174755,0
+DLB.US,D,20110928,000000,23.8806,24.3092,23.171,23.1879,976391.88103953,0
+DLB.US,D,20110929,000000,23.5165,23.7104,22.297,23.0433,1267784.9175924,0
+DLB.US,D,20110930,000000,22.6603,22.8573,22.0981,22.1308,758902.4215679,0
+DLB.US,D,20111003,000000,21.919,21.9773,21.0995,21.1944,1410972.7193034,0
+DLB.US,D,20111004,000000,20.9679,22.0278,20.7303,22.019,1077439.7107369,0
+DLB.US,D,20111005,000000,21.9773,22.5316,21.525,22.3812,1168596.1448746,0
+DLB.US,D,20111006,000000,22.3475,23.4709,22.3317,23.3958,941457.775536,0
+DLB.US,D,20111007,000000,23.4125,23.5906,22.2723,22.8483,920134.18990863,0
+DLB.US,D,20111010,000000,23.3155,24.0094,23.3155,23.663,945425.44768756,0
+DLB.US,D,20111011,000000,23.4125,24.1241,23.3631,23.7579,663275.15746584,0
+DLB.US,D,20111012,000000,24.0251,24.0638,23.6787,23.8312,1117126.5358231,0
+DLB.US,D,20111013,000000,23.7104,23.7579,23.3709,23.6313,1008470.7175081,0
+DLB.US,D,20111014,000000,23.8806,24.0251,23.4709,23.6135,843242.9870183,0
+DLB.US,D,20111017,000000,23.5481,23.5481,22.399,22.4574,871128.84171224,0
+DLB.US,D,20111018,000000,22.3555,23.1393,22.3555,22.9919,1748911.894983,0
+DLB.US,D,20111019,000000,22.8167,23.2185,22.7039,23.0344,1224832.6185074,0
+DLB.US,D,20111020,000000,22.9919,23.2511,22.0674,22.8009,1145426.6369093,0
+DLB.US,D,20111021,000000,23.1552,23.1552,22.6782,23.0592,806629.66809082,0
+DLB.US,D,20111024,000000,23.1552,24.1628,23.0592,24.0984,756067.35967402,0
+DLB.US,D,20111025,000000,23.8896,23.944,23.2344,23.4125,602949.76883501,0
+DLB.US,D,20111026,000000,23.8094,23.9767,23.0433,23.8312,852590.81048311,0
+DLB.US,D,20111027,000000,24.5329,25.3069,24.3557,24.9605,697296.9105495,0
+DLB.US,D,20111028,000000,24.9368,25.3237,24.6249,24.7913,1046988.5594827,0
+DLB.US,D,20111031,000000,24.7011,24.7675,23.5481,23.5818,926502.47042079,0
+DLB.US,D,20111101,000000,22.8246,23.5481,22.7533,23.2423,884506.97946595,0
+DLB.US,D,20111102,000000,23.6223,24.1865,23.5016,23.8559,565738.31853146,0
+DLB.US,D,20111103,000000,24.0638,24.6171,23.3958,24.5824,758956.98084883,0
+DLB.US,D,20111104,000000,24.5567,24.806,24.1361,24.726,636789.65764892,0
+DLB.US,D,20111107,000000,24.8624,24.9684,24.2765,24.814,610650.71030157,0
+DLB.US,D,20111108,000000,24.9852,25.5108,24.7991,25.4553,838547.85778778,0
+DLB.US,D,20111109,000000,24.235,24.4765,22.7533,22.8483,1446954.5650721,0
+DLB.US,D,20111110,000000,23.0503,23.5729,22.7366,23.2671,941067.77771311,0
+DLB.US,D,20111111,000000,23.5906,24.043,23.1235,23.2097,894038.68791461,0
+DLB.US,D,20111114,000000,23.2185,23.5481,22.4733,22.5623,1557790.73391,0
+DLB.US,D,20111115,000000,22.5168,22.6782,22.3475,22.5535,1470740.3908404,0
+DLB.US,D,20111116,000000,22.4733,22.8632,22.3397,22.3397,1382379.6146716,0
+DLB.US,D,20111117,000000,22.1783,22.4881,21.9933,22.3317,1739285.2129712,0
+DLB.US,D,20111118,000000,23.8312,26.1402,23.6313,24.7586,3729401.6682004,0
+DLB.US,D,20111121,000000,24.8881,24.8971,24.2855,24.6002,2125295.1565721,0
+DLB.US,D,20111122,000000,25.0248,25.0912,24.0341,24.7407,1460291.2781866,0
+DLB.US,D,20111123,000000,24.3806,24.5399,24.0341,24.048,1250719.9869481,0
+DLB.US,D,20111125,000000,24.0251,24.433,23.9123,24.1935,448475.2684723,0
+DLB.US,D,20111128,000000,24.8547,25.4059,24.8308,25.1703,1313317.6685937,0
+DLB.US,D,20111129,000000,25.1624,25.3969,24.9368,25.1238,1145065.9394409,0
+DLB.US,D,20111130,000000,25.6929,26.5501,25.6751,26.5501,1440341.7781529,0
+DLB.US,D,20111201,000000,26.3313,26.7519,26.074,26.2046,1151251.3453263,0
+DLB.US,D,20111202,000000,26.6045,27.2043,26.4857,26.7113,1268452.7636052,0
+DLB.US,D,20111205,000000,27.0558,27.3804,25.8176,25.9512,1410759.533965,0
+DLB.US,D,20111206,000000,25.9265,26.1818,25.486,25.8651,906991.46534852,0
+DLB.US,D,20111207,000000,25.8176,26.355,25.4781,26.2432,946386.29724603,0
+DLB.US,D,20111208,000000,26.2135,26.2135,25.1624,25.3069,933443.62338266,0
+DLB.US,D,20111209,000000,25.4207,26.7351,25.4207,26.5272,1162695.6596785,0
+DLB.US,D,20111212,000000,26.1492,26.3223,25.7197,26.1818,985254.73311835,0
+DLB.US,D,20111213,000000,26.3223,26.5955,25.7601,25.9195,1411764.8392339,0
+DLB.US,D,20111214,000000,25.486,25.9582,25.2258,25.3,1364100.2348484,0
+DLB.US,D,20111215,000000,25.6504,25.9819,25.2603,25.3623,1146438.0043205,0
+DLB.US,D,20111216,000000,25.493,25.8176,25.1327,25.3237,1115301.8309834,0
+DLB.US,D,20111219,000000,25.388,25.5613,24.4121,24.4587,848640.31440146,0
+DLB.US,D,20111220,000000,24.8971,25.388,24.8971,24.9218,977522.47058311,0
+DLB.US,D,20111221,000000,24.8794,25.1941,24.6646,25.1327,581115.9528953,0
+DLB.US,D,20111222,000000,25.1238,25.486,25.1238,25.292,635577.22918397,0
+DLB.US,D,20111223,000000,25.292,25.4553,25.0011,25.2178,378070.55786949,0
+DLB.US,D,20111227,000000,25.201,25.3375,24.914,25.0169,333408.73464881,0
+DLB.US,D,20111228,000000,24.9852,25.0742,24.3716,24.5399,321488.54212421,0
+DLB.US,D,20111229,000000,24.7011,24.9605,24.5329,24.8467,513149.2338641,0
+DLB.US,D,20111230,000000,24.806,24.8594,24.4587,24.6081,470689.98902141,0
+DLB.US,D,20120103,000000,25.1941,25.7197,25.1782,25.3237,677786.91583428,0
+DLB.US,D,20120104,000000,25.2336,25.3,24.7407,24.7407,435382.05140786,0
+DLB.US,D,20120105,000000,24.718,24.9921,24.4587,24.8714,601331.1768343,0
+DLB.US,D,20120106,000000,24.9605,25.3,24.7991,25.2178,635807.59059231,0
+DLB.US,D,20120109,000000,25.388,25.7771,25.2603,25.6929,553923.20314049,0
+DLB.US,D,20120110,000000,25.9195,26.3877,25.9195,26.2886,538447.56414242,0
+DLB.US,D,20120111,000000,26.4203,26.7757,26.1957,26.7025,592649.17866817,0
+DLB.US,D,20120112,000000,26.7677,27.0023,26.645,26.8558,543031.55409699,0
+DLB.US,D,20120113,000000,26.6213,26.7677,26.0997,26.1313,648690.6533895,0
+DLB.US,D,20120117,000000,26.5024,26.9697,26.259,26.3145,714584.11974563,0
+DLB.US,D,20120118,000000,26.454,26.7925,26.2502,26.653,575353.88661561,0
+DLB.US,D,20120119,000000,26.8469,28.0574,26.8469,27.9713,857946.71322704,0
+DLB.US,D,20120120,000000,27.995,28.6849,27.995,28.1624,673218.08123551,0
+DLB.US,D,20120123,000000,28.2435,30.124,28.2435,29.9953,1255078.6672797,0
+DLB.US,D,20120124,000000,29.733,29.9864,29.3234,29.5162,1000522.2385633,0
+DLB.US,D,20120125,000000,29.5162,29.6558,29.0729,29.5074,682874.06360182,0
+DLB.US,D,20120126,000000,29.742,29.9953,28.5513,28.8066,1097987.3421467,0
+DLB.US,D,20120127,000000,28.6769,29.5005,28.6691,29.1135,955755.33820896,0
+DLB.US,D,20120130,000000,28.8908,29.2837,28.5918,29.1303,613099.81580079,0
+DLB.US,D,20120131,000000,29.2797,29.3895,28.8997,29.3351,1003500.7711588,0
+DLB.US,D,20120201,000000,29.3321,31.2621,28.875,30.9861,1484972.2803048,0
+DLB.US,D,20120202,000000,30.9861,31.1612,30.6634,30.7356,692645.22667229,0
+DLB.US,D,20120203,000000,31.2621,31.3008,30.6545,30.6723,730747.81189757,0
+DLB.US,D,20120206,000000,30.3002,30.7436,30.2576,30.4932,543161.89015697,0
+DLB.US,D,20120207,000000,30.223,30.9207,30.1685,30.6219,720500.77065461,0
+DLB.US,D,20120208,000000,30.9454,31.2464,30.6634,30.9771,887183.41530234,0
+DLB.US,D,20120209,000000,30.9771,31.3879,30.6634,30.9544,773399.02458053,0
+DLB.US,D,20120210,000000,30.7823,30.7823,30.1864,30.2488,661885.91651642,0
+DLB.US,D,20120213,000000,30.4932,30.807,29.9181,30.3269,572031.83262164,0
+DLB.US,D,20120214,000000,30.1161,30.1933,29.8024,30.1329,478223.21121699,0
+DLB.US,D,20120215,000000,30.2012,30.8237,30.1329,30.7189,968694.98100119,0
+DLB.US,D,20120216,000000,30.5485,31.7937,30.5485,31.7194,1099117.9316904,0
+DLB.US,D,20120217,000000,31.8729,31.9768,31.5176,31.7106,743451.03113912,0
+DLB.US,D,20120221,000000,31.7937,31.9293,31.4849,31.8877,805228.30285674,0
+DLB.US,D,20120222,000000,31.7601,32.0084,31.3632,31.3879,598891.16454858,0
+DLB.US,D,20120223,000000,31.3305,31.38,30.7526,31.1375,537252.31174737,0
+DLB.US,D,20120224,000000,31.09,31.9135,31.0583,31.3632,1071532.1530415,0
+DLB.US,D,20120227,000000,31.0583,31.6166,30.7129,31.5423,711943.04640613,0
+DLB.US,D,20120228,000000,31.5343,31.8165,31.4126,31.6225,784110.8300684,0
+DLB.US,D,20120229,000000,31.6166,31.7937,30.6129,30.705,949590.13946468,0
+DLB.US,D,20120301,000000,30.7526,31.2621,30.5882,30.7436,1043478.5790766,0
+DLB.US,D,20120302,000000,30.8327,31.1118,30.5268,30.6219,542942.64267623,0
+DLB.US,D,20120305,000000,30.4932,30.5812,29.4292,29.936,630785.10567624,0
+DLB.US,D,20120306,000000,29.4925,29.5806,28.9135,28.9917,787962.31115874,0
+DLB.US,D,20120307,000000,29.2114,29.6727,29.0076,29.5411,422120.10471538,0
+DLB.US,D,20120308,000000,29.9113,30.5268,29.733,30.4447,1159478.682818,0
+DLB.US,D,20120309,000000,30.5397,31.1949,30.5268,30.9771,977360.81345444,0
+DLB.US,D,20120312,000000,30.9703,30.9771,30.4763,30.9771,875976.53485796,0
+DLB.US,D,20120313,000000,31.1295,31.5016,31.0742,31.4849,943419.88893512,0
+DLB.US,D,20120314,000000,31.3385,31.5601,30.807,31.2464,739675.32682785,0
+DLB.US,D,20120315,000000,31.2928,31.7364,31.284,31.5176,649665.64794674,0
+DLB.US,D,20120316,000000,31.5176,31.6363,31.2464,31.3632,683920.7935099,0
+DLB.US,D,20120319,000000,31.1949,31.8561,31.1949,31.5176,879739.10452753,0
+DLB.US,D,20120320,000000,31.4672,31.4849,30.8237,30.9277,775592.50974505,0
+DLB.US,D,20120321,000000,31.09,31.1118,30.79,30.8406,518509.17803625,0
+DLB.US,D,20120322,000000,30.51,30.7189,30.1329,30.5485,936220.0845674,0
+DLB.US,D,20120323,000000,30.5812,30.8713,30.2745,30.7683,391913.4598681,0
+DLB.US,D,20120326,000000,31.0236,31.4126,31.0236,31.4038,623478.20346079,0
+DLB.US,D,20120327,000000,31.4275,31.5839,31.284,31.3225,771176.23906145,0
+DLB.US,D,20120328,000000,31.3225,31.3721,30.605,30.8713,720832.16776837,0
+DLB.US,D,20120329,000000,30.5485,30.9366,30.3269,30.8644,635338.7849192,0
+DLB.US,D,20120330,000000,31.0346,31.0445,30.6159,30.701,884439.28554333,0
+DLB.US,D,20120402,000000,30.6298,30.8327,30.3507,30.7129,1053088.0850185,0
+DLB.US,D,20120403,000000,30.7129,30.9128,30.6386,30.8713,785281.83389414,0
+DLB.US,D,20120404,000000,30.5021,30.7526,30.1616,30.5882,612389.53479172,0
+DLB.US,D,20120405,000000,30.4763,30.5962,30.2161,30.4121,319549.66693734,0
+DLB.US,D,20120409,000000,29.7043,30.026,29.5489,29.8696,525781.72811187,0
+DLB.US,D,20120410,000000,29.7499,29.9953,29.0561,29.2995,578709.28239237,0
+DLB.US,D,20120411,000000,29.7202,30.2318,29.5974,29.8389,642897.26604113,0
+DLB.US,D,20120412,000000,29.8617,30.4853,29.8617,30.2161,485368.45630379,0
+DLB.US,D,20120413,000000,30.0754,30.1161,29.5005,29.5332,458658.65722085,0
+DLB.US,D,20120416,000000,29.7499,29.8092,29.3064,29.4777,713089.80166257,0
+DLB.US,D,20120417,000000,29.6955,30.2576,29.5242,30.2081,803252.04445886,0
+DLB.US,D,20120418,000000,29.9864,31.0979,29.9864,30.8406,1294923.1080663,0
+DLB.US,D,20120419,000000,30.7753,30.9277,30.1091,30.4358,821945.67067434,0
+DLB.US,D,20120420,000000,30.6476,31.09,30.6129,30.697,604161.18694291,0
+DLB.US,D,20120423,000000,30.223,30.2408,29.8617,29.936,722381.04513234,0
+DLB.US,D,20120424,000000,29.9113,30.3002,29.5974,30.2655,696938.23379528,0
+DLB.US,D,20120425,000000,30.6882,31.1692,30.6882,31.0979,634792.18175291,0
+DLB.US,D,20120426,000000,30.9931,31.8808,30.9207,31.8165,832873.69257179,0
+DLB.US,D,20120427,000000,31.8165,32.2886,31.568,31.768,949974.07514524,0
+DLB.US,D,20120430,000000,31.6868,31.8006,31.4275,31.6363,584916.91613292,0
+DLB.US,D,20120501,000000,31.6284,31.7759,31.1464,31.2207,1378670.593926,0
+DLB.US,D,20120502,000000,31.0583,31.5265,30.9049,31.2117,938176.13582419,0
+DLB.US,D,20120503,000000,31.1048,31.187,30.318,30.3507,1494916.2144316,0
+DLB.US,D,20120504,000000,36.4347,36.9147,34.3304,35.6597,7300043.9117714,0
+DLB.US,D,20120507,000000,35.25,36.9612,34.9678,36.0981,1735655.0000757,0
+DLB.US,D,20120508,000000,35.6597,36.5415,35.4458,36.0813,1546312.0674181,0
+DLB.US,D,20120509,000000,35.7922,36.1357,35.4795,35.8893,960815.20633604,0
+DLB.US,D,20120510,000000,35.242,36.2931,34.6788,35.9379,1299007.9816361,0
+DLB.US,D,20120511,000000,35.7605,36.6495,35.6765,36.2278,1006475.2623262,0
+DLB.US,D,20120514,000000,35.8092,36.5911,35.7695,36.1447,890454.95144361,0
+DLB.US,D,20120515,000000,36.1447,36.6158,35.9626,36.2545,770947.89836722,0
+DLB.US,D,20120516,000000,36.2783,36.7741,36.2624,36.3792,1074508.6649229,0
+DLB.US,D,20120517,000000,36.3357,36.5672,35.6359,35.6844,950118.556204,0
+DLB.US,D,20120518,000000,35.6933,35.8408,35.1648,35.5765,1157441.802997,0
+DLB.US,D,20120521,000000,35.5984,35.8249,35.3074,35.7855,757531.36704545,0
+DLB.US,D,20120522,000000,35.8092,36.1862,35.438,35.6597,959593.6846576,0
+DLB.US,D,20120523,000000,35.3717,35.6518,34.6075,35.4123,1376539.7508988,0
+DLB.US,D,20120524,000000,35.6765,35.8161,35.2262,35.4875,875806.79487287,0
+DLB.US,D,20120525,000000,35.2737,35.6211,35.2737,35.4548,686105.18546092,0
+DLB.US,D,20120529,000000,35.4211,35.7528,35.4211,35.4716,1063572.5601691,0
+DLB.US,D,20120530,000000,35.2827,35.3964,34.8253,35.1806,656123.85023671,0
+DLB.US,D,20120531,000000,35.1322,35.2569,34.4057,34.5908,974587.38334086,0
+DLB.US,D,20120601,000000,34.2681,34.3553,33.2753,33.3902,859130.85169447,0
+DLB.US,D,20120604,000000,33.3654,33.5564,32.5192,32.8904,792701.89609965,0
+DLB.US,D,20120605,000000,32.7013,33.6297,32.6538,33.3565,1034970.3623238,0
+DLB.US,D,20120606,000000,33.6871,34.5413,33.6644,34.2849,677305.98587652,0
+DLB.US,D,20120607,000000,34.5413,34.6788,33.8495,33.8632,755137.83118423,0
+DLB.US,D,20120608,000000,33.7771,33.8495,33.3565,33.7138,526658.71803485,0
+DLB.US,D,20120611,000000,33.9682,34.1552,33.2031,33.2031,850792.37492675,0
+DLB.US,D,20120612,000000,33.2902,33.888,33.2902,33.6297,731925.88822269,0
+DLB.US,D,20120613,000000,33.599,33.8722,33.1883,33.2902,547359.92371687,0
+DLB.US,D,20120614,000000,33.307,34.0335,33.0814,33.9444,763826.90184974,0
+DLB.US,D,20120615,000000,33.9524,34.4057,33.8722,34.0919,824719.10078792,0
+DLB.US,D,20120618,000000,33.985,34.3066,33.7682,34.276,413419.92012227,0
+DLB.US,D,20120619,000000,34.2849,34.7847,34.2849,34.5184,495635.70468784,0
+DLB.US,D,20120620,000000,34.478,34.662,33.9128,34.2116,542761.78876353,0
+DLB.US,D,20120621,000000,34.2988,34.478,33.6227,33.6871,444571.24881515,0
+DLB.US,D,20120622,000000,33.8949,33.9375,33.4526,33.7138,887852.27167218,0
+DLB.US,D,20120625,000000,33.1636,33.4079,32.9785,33.3654,472068.11604325,0
+DLB.US,D,20120626,000000,33.3654,33.696,33.3486,33.5,425627.05405025,0
+DLB.US,D,20120627,000000,33.5653,34.0256,33.5,33.5653,554072.73598451,0
+DLB.US,D,20120628,000000,32.7824,32.7824,32.1628,32.734,906920.74035474,0
+DLB.US,D,20120629,000000,33.1991,33.498,33.1636,33.308,597069.49077998,0
+DLB.US,D,20120702,000000,33.2833,33.6871,33.0972,33.5653,429805.89082612,0
+DLB.US,D,20120703,000000,33.5159,34.4373,33.5159,34.4294,495018.37652776,0
+DLB.US,D,20120705,000000,34.1959,34.4373,33.8722,34.0098,835112.64380374,0
+DLB.US,D,20120706,000000,33.6723,33.8315,32.7093,32.9211,644600.72803439,0
+DLB.US,D,20120709,000000,32.7824,32.9299,31.9937,32.0421,836538.25760711,0
+DLB.US,D,20120710,000000,32.1302,32.1628,30.9771,31.2464,1022142.8691645,0
+DLB.US,D,20120711,000000,31.2928,31.7364,30.705,30.8644,1260432.5493095,0
+DLB.US,D,20120712,000000,30.6476,30.9207,30.2576,30.6634,576635.01936024,0
+DLB.US,D,20120713,000000,30.7526,31.2781,30.6219,30.6793,930780.32218797,0
+DLB.US,D,20120716,000000,30.697,30.798,30.5724,30.6793,1268096.1075651,0
+DLB.US,D,20120717,000000,30.6793,30.7823,28.5177,28.6295,2500609.4603979,0
+DLB.US,D,20120718,000000,27.8723,28.3068,27.3111,28.1465,2448810.4749469,0
+DLB.US,D,20120719,000000,28.1791,28.6136,28.1317,28.4691,1072042.3833538,0
+DLB.US,D,20120720,000000,28.3227,28.7265,28.1791,28.5592,1320025.4290761,0
+DLB.US,D,20120723,000000,28.1317,28.5245,27.8308,28.3316,698836.69469999,0
+DLB.US,D,20120724,000000,28.2673,28.388,27.8942,28.2256,1131109.8774523,0
+DLB.US,D,20120725,000000,28.2435,28.6068,27.9633,28.0574,812929.24432331,0
+DLB.US,D,20120726,000000,28.3405,28.4691,27.8942,28.1059,620316.79623842,0
+DLB.US,D,20120727,000000,28.1791,28.5245,27.806,28.4514,564218.74152206,0
+DLB.US,D,20120730,000000,28.388,28.4514,28.0346,28.1465,668997.81982042,0
+DLB.US,D,20120731,000000,28.1059,28.7017,28.0723,28.4305,1296986.2571709,0
+DLB.US,D,20120801,000000,28.4374,31.5997,28.4374,29.0561,1466833.3401121,0
+DLB.US,D,20120802,000000,28.7186,29.0561,28.1237,28.875,1696880.5274094,0
+DLB.US,D,20120803,000000,26.3709,26.7025,24.4121,24.7328,4308989.9612298,0
+DLB.US,D,20120806,000000,24.9525,26.0393,24.9525,25.7275,1599923.6334243,0
+DLB.US,D,20120807,000000,25.6047,27.6071,25.6047,27.4933,2782759.7506196,0
+DLB.US,D,20120808,000000,27.4259,27.5012,26.9449,27.2438,1117443.7879381,0
+DLB.US,D,20120809,000000,27.2943,27.806,27.0796,27.7505,865847.70539031,0
+DLB.US,D,20120810,000000,27.4101,27.9287,27.219,27.9019,984915.25314816,0
+DLB.US,D,20120813,000000,27.7288,28.1624,27.2438,27.7208,1178610.8039951,0
+DLB.US,D,20120814,000000,27.9545,28.0188,27.4181,27.6634,1072719.3225801,0
+DLB.US,D,20120815,000000,27.6487,28.1148,27.6407,27.8555,750774.09906745,0
+DLB.US,D,20120816,000000,27.9019,28.6068,27.7505,28.5177,905048.54873343,0
+DLB.US,D,20120817,000000,28.4928,28.5988,28.1544,28.38,612519.87085171,0
+DLB.US,D,20120820,000000,28.4691,28.6769,28.1465,28.6622,638591.12427643,0
+DLB.US,D,20120821,000000,28.7759,28.9917,28.097,28.2009,710655.85151917,0
+DLB.US,D,20120822,000000,28.2673,28.2989,27.6961,27.8942,689550.5030155,0
+DLB.US,D,20120823,000000,27.8723,27.9199,26.8004,27.128,1452094.2514065,0
+DLB.US,D,20120824,000000,27.0953,27.6634,27.0489,27.3963,533197.74888917,0
+DLB.US,D,20120827,000000,27.526,27.7288,27.326,27.4665,381183.46795325,0
+DLB.US,D,20120828,000000,27.4843,27.7734,27.1953,27.5328,686807.38361354,0
+DLB.US,D,20120829,000000,27.616,27.6487,27.0409,27.219,675495.42603552,0
+DLB.US,D,20120830,000000,27.1212,27.227,26.454,26.6213,989504.29488802,0
+DLB.US,D,20120831,000000,26.7707,27.1509,26.5866,26.7609,965668.96162408,0
+DLB.US,D,20120904,000000,26.8638,27.326,26.8094,26.9697,1011002.6722857,0
+DLB.US,D,20120905,000000,26.9945,27.235,26.9865,27.0112,929824.52441478,0
+DLB.US,D,20120906,000000,27.1439,27.8555,27.0796,27.7575,1270059.2313212,0
+DLB.US,D,20120907,000000,27.7288,28.3643,27.6714,27.7892,808470.53864344,0
+DLB.US,D,20120910,000000,27.9713,28.5839,27.8645,28.1791,904371.60950717,0
+DLB.US,D,20120911,000000,28.2583,28.7096,28.0505,28.4047,596497.62868735,0
+DLB.US,D,20120912,000000,28.5592,28.7988,27.7802,27.995,665949.57258812,0
+DLB.US,D,20120913,000000,28.004,28.2761,27.6804,28.2098,733673.80592632,0
+DLB.US,D,20120914,000000,28.1939,28.8908,28.1465,28.5671,608470.35977877,0
+DLB.US,D,20120917,000000,28.5513,28.5918,27.7208,28.0643,982157.98874745,0
+DLB.US,D,20120918,000000,28.1059,28.4691,27.8723,28.2256,988678.83317479,0
+DLB.US,D,20120919,000000,28.2673,28.4928,28.1702,28.2989,587113.4323686,0
+DLB.US,D,20120920,000000,28.284,28.3227,27.9019,28.1059,556716.84039516,0
+DLB.US,D,20120921,000000,28.2009,28.2256,27.8308,27.8555,531288.17405686,0
+DLB.US,D,20120924,000000,27.8219,28.3147,27.7368,28.2098,916418.09666354,0
+DLB.US,D,20120925,000000,28.1624,28.2256,27.517,27.5567,960312.04852308,0
+DLB.US,D,20120926,000000,27.5417,27.8645,26.9697,27.0796,948701.02525704,0
+DLB.US,D,20120927,000000,27.128,27.9545,27.0339,27.4933,862133.63285935,0
+DLB.US,D,20120928,000000,27.3706,27.516,26.4154,26.4154,1342227.0149835,0
+DLB.US,D,20121001,000000,26.446,26.6371,25.9512,26.0304,1024210.0596973,0
+DLB.US,D,20121002,000000,26.0483,26.1888,25.4139,25.684,1192015.2110322,0
+DLB.US,D,20121003,000000,25.7275,26.5501,25.7275,26.1492,1128325.3334112,0
+DLB.US,D,20121004,000000,26.2205,26.7025,26.2046,26.5955,961246.62879816,0
+DLB.US,D,20121005,000000,26.653,27.3399,26.6371,26.7677,621528.21434631,0
+DLB.US,D,20121008,000000,26.6787,26.9212,26.4777,26.7677,567659.00729137,0
+DLB.US,D,20121009,000000,26.653,26.7183,26.2205,26.2432,1271606.0879711,0
+DLB.US,D,20121010,000000,26.2886,26.463,25.6197,25.6197,628750.24656923,0
+DLB.US,D,20121011,000000,25.7771,25.8651,25.4059,25.581,545551.38458999,0
+DLB.US,D,20121012,000000,25.6197,25.6197,24.5329,24.9368,1017792.2716895,0
+DLB.US,D,20121015,000000,25.0822,25.3455,24.814,25.1149,1275518.1904848,0
+DLB.US,D,20121016,000000,25.1476,25.6197,25.1327,25.597,957297.14307358,0
+DLB.US,D,20121017,000000,25.6671,25.8008,25.4702,25.581,674634.60182541,0
+DLB.US,D,20121018,000000,25.684,25.9424,25.581,25.6929,571067.95199199,0
+DLB.US,D,20121019,000000,25.6751,25.7918,25.4376,25.6047,598481.96994166,0
+DLB.US,D,20121022,000000,24.3241,25.8088,24.3241,25.6424,703307.5246645,0
+DLB.US,D,20121023,000000,25.5434,25.5722,25.2258,25.4207,666762.91001669,0
+DLB.US,D,20121024,000000,25.6127,25.7918,25.3712,25.4059,487338.65255934,0
+DLB.US,D,20121025,000000,25.5187,25.6047,25.1386,25.1852,784916.08464055,0
+DLB.US,D,20121026,000000,25.2336,25.3148,24.7328,24.7913,816439.22472935,0
+DLB.US,D,20121031,000000,24.8417,25.7255,24.7051,25.4801,818889.3405856,0
+DLB.US,D,20121101,000000,25.581,26.7925,25.2515,26.7519,773368.71386891,0
+DLB.US,D,20121102,000000,26.9123,27.7892,26.6045,27.5012,1574908.203121,0
+DLB.US,D,20121105,000000,26.9785,28.3969,26.3313,28.097,2940534.0771211,0
+DLB.US,D,20121106,000000,27.9713,28.3405,27.6714,28.0188,1034199.4598915,0
+DLB.US,D,20121107,000000,27.8308,27.8942,27.227,27.3487,812220.98402835,0
+DLB.US,D,20121108,000000,27.1359,27.9019,27.0262,27.509,1555737.688376,0
+DLB.US,D,20121109,000000,26.0066,27.5417,25.5434,26.4036,4139343.9393424,0
+DLB.US,D,20121112,000000,26.4947,26.9945,25.6424,25.684,1092242.451937,0
+DLB.US,D,20121113,000000,25.6127,25.7513,25.1852,25.201,1883425.7813844,0
+DLB.US,D,20121114,000000,25.1703,25.4139,24.6784,24.6953,1302504.8274005,0
+DLB.US,D,20121115,000000,24.7675,25.7275,24.7675,25.7107,1438296.8154753,0
+DLB.US,D,20121116,000000,25.8088,25.9265,25.0822,25.4702,1174233.9372366,0
+DLB.US,D,20121119,000000,25.4633,25.7681,25.2603,25.6424,674759.88610012,0
+DLB.US,D,20121120,000000,25.5366,25.8355,25.2089,25.8176,629182.67938839,0
+DLB.US,D,20121121,000000,25.8176,26.1402,25.6929,26.0146,432886.46948415,0
+DLB.US,D,20121123,000000,26.1225,26.347,26.074,26.3056,223970.89997385,0
+DLB.US,D,20121126,000000,26.2135,26.2135,25.8008,25.9739,1202554.2454638,0
+DLB.US,D,20121127,000000,25.9987,26.2135,25.7859,25.8988,695724.79497328,0
+DLB.US,D,20121128,000000,25.9265,26.6134,25.8443,26.5579,673606.0583443,0
+DLB.US,D,20121129,000000,26.5501,26.9618,26.5501,26.653,446654.60506075,0
+DLB.US,D,20121130,000000,26.6598,26.9351,26.4253,26.9162,762634.68052585,0
+DLB.US,D,20121203,000000,26.8004,26.8964,26.2135,26.2135,603153.86095994,0
+DLB.US,D,20121204,000000,26.2512,26.5866,26.1908,26.5084,378351.43713053,0
+DLB.US,D,20121205,000000,26.4995,27.1606,26.4253,26.9528,843354.12629426,0
+DLB.US,D,20121206,000000,26.9351,27.2924,26.6895,27.234,545283.63997064,0
+DLB.US,D,20121207,000000,27.2924,27.3616,26.9429,27.2824,566698.15773289,0
+DLB.US,D,20121210,000000,27.1359,27.6961,27.0796,27.6239,343341.55484794,0
+DLB.US,D,20121211,000000,27.6991,27.8515,27.516,27.5704,524082.30754682,0
+DLB.US,D,20121212,000000,29.3531,29.8429,28.0356,28.2236,3270223.6874536,0
+DLB.US,D,20121213,000000,28.2713,28.771,27.0262,27.234,2423706.1332229,0
+DLB.US,D,20121214,000000,27.3794,27.4784,26.1986,26.7807,1702160.6533743,0
+DLB.US,D,20121217,000000,27.0349,28.8838,27.0262,28.4978,2417256.0137894,0
+DLB.US,D,20121218,000000,28.6335,28.8166,28.2613,28.5245,2101526.5068737,0
+DLB.US,D,20121219,000000,28.8838,28.9442,28.3246,28.38,1878955.9617769,0
+DLB.US,D,20121220,000000,28.6433,28.9442,28.0178,28.8453,1316863.0114967,0
+DLB.US,D,20121221,000000,28.5078,28.5542,27.0686,27.7268,1259220.1208446,0
+DLB.US,D,20121224,000000,27.4685,27.7081,26.9261,27.1983,481929.20089153,0
+DLB.US,D,20121226,000000,27.1983,27.327,26.3333,26.6331,771233.82941354,0
+DLB.US,D,20121227,000000,26.8321,26.8321,26.0601,26.4718,674401.2093459,0
+DLB.US,D,20121228,000000,26.3966,26.5084,26.2679,26.351,531641.79902581,0
+DLB.US,D,20121231,000000,26.2343,26.7529,26.2343,26.6698,535925.71293531,0
+DLB.US,D,20130102,000000,27.2537,27.5704,27.0686,27.2824,798798.39056427,0
+DLB.US,D,20130103,000000,27.2824,27.2824,26.9351,27.1409,823296.5180557,0
+DLB.US,D,20130104,000000,27.0686,27.7178,26.9628,27.6814,702486.10437949,0
+DLB.US,D,20130107,000000,27.4309,27.7862,27.3002,27.6457,494255.55695189,0
+DLB.US,D,20130108,000000,27.5338,27.7515,26.9073,26.9815,491969.1189384,0
+DLB.US,D,20130109,000000,26.9351,27.3191,26.6331,26.8084,575797.43336237,0
+DLB.US,D,20130110,000000,26.9351,27.4051,26.9351,27.4051,396629.80659677,0
+DLB.US,D,20130111,000000,27.4051,28.0178,27.327,27.9149,600061.15801726,0
+DLB.US,D,20130114,000000,27.9545,28.1891,27.4309,27.6367,432605.5902231,0
+DLB.US,D,20130115,000000,27.618,27.7515,26.9351,27.3706,804471.5454232,0
+DLB.US,D,20130116,000000,27.2735,27.4398,26.9717,27.1606,490219.18052066,0
+DLB.US,D,20130117,000000,27.2824,27.3706,27.0519,27.1409,444864.25236085,0
+DLB.US,D,20130118,000000,27.1409,27.7685,26.8241,27.6625,578276.8495732,0
+DLB.US,D,20130122,000000,27.7178,28.5245,27.6625,28.4612,728412.87674549,0
+DLB.US,D,20130123,000000,28.4612,28.9175,28.1891,28.2801,494872.88511197,0
+DLB.US,D,20130124,000000,28.1891,28.6691,28.0257,28.4514,569411.97678029,0
+DLB.US,D,20130125,000000,28.5345,28.6335,28.3712,28.4791,416533.84056309,0
+DLB.US,D,20130128,000000,28.3444,29.0887,28.3246,28.9877,834820.6506151,0
+DLB.US,D,20130129,000000,28.9264,29.1432,28.7245,28.874,758607.3973081,0
+DLB.US,D,20130130,000000,29.9517,30.9979,29.2174,29.3708,1670469.7940146,0
+DLB.US,D,20130131,000000,29.2797,29.4262,28.9175,29.3808,906327.66076396,0
+DLB.US,D,20130201,000000,29.3895,29.924,29.0986,29.4539,922300.39543268,0
+DLB.US,D,20130204,000000,29.2797,29.5529,28.9699,29.1066,571379.14196466,0
+DLB.US,D,20130205,000000,29.1432,29.4807,29.0986,29.2985,463073.91754739,0
+DLB.US,D,20130206,000000,29.0986,29.1817,28.7621,29.0798,422936.4732151,0
+DLB.US,D,20130207,000000,28.9175,29.0432,28.5988,28.7968,486667.77547541,0
+DLB.US,D,20130208,000000,28.9343,29.0986,28.7334,28.864,294167.47702353,0
+DLB.US,D,20130211,000000,28.8066,28.864,27.9911,28.6779,549266.46747802,0
+DLB.US,D,20130212,000000,28.6078,29.2897,28.5988,28.874,441758.41477645,0
+DLB.US,D,20130213,000000,28.9175,29.1432,28.2435,28.6779,569274.56822091,0
+DLB.US,D,20130214,000000,28.5444,29.4262,28.4978,29.262,731511.64183049,0
+DLB.US,D,20130215,000000,29.2074,29.3708,28.8541,28.8541,461756.41194881,0
+DLB.US,D,20130219,000000,28.8541,29.262,28.8453,29.1253,415362.83673735,0
+DLB.US,D,20130220,000000,29.0333,29.2006,28.7433,28.7968,470078.72300367,0
+DLB.US,D,20130221,000000,28.6078,28.7879,28.0792,28.2713,473110.80452311,0
+DLB.US,D,20130222,000000,28.389,28.6612,28.289,28.5731,423384.06139008,0
+DLB.US,D,20130225,000000,28.5908,28.9086,28.5444,28.8353,815974.46048445,0
+DLB.US,D,20130226,000000,28.9877,28.9957,28.6512,28.7789,475504.34038433,0
+DLB.US,D,20130227,000000,28.7156,29.0432,28.5631,29.0056,289113.67103877,0
+DLB.US,D,20130228,000000,29.0511,29.4352,28.8541,28.9877,677104.92482275,0
+DLB.US,D,20130301,000000,28.8353,29.1353,28.7522,28.9789,273420.80527405,0
+DLB.US,D,20130304,000000,28.962,29.0432,28.6433,28.7968,418301.96540782,0
+DLB.US,D,20130305,000000,28.8918,29.262,28.8255,29.1165,303393.04728477,0
+DLB.US,D,20130306,000000,29.2441,29.4708,29.0699,29.4352,379319.35918839,0
+DLB.US,D,20130307,000000,29.4352,29.7519,29.3254,29.6895,248727.67887116,0
+DLB.US,D,20130308,000000,29.6895,29.9517,29.5342,29.7192,313783.55922941,0
+DLB.US,D,20130311,000000,29.6737,29.7618,29.4708,29.7192,339312.25091609,0
+DLB.US,D,20130312,000000,29.7519,29.7519,29.4163,29.4895,278700.93123893,0
+DLB.US,D,20130313,000000,29.4895,29.7429,29.3608,29.6895,278779.73908915,0
+DLB.US,D,20130314,000000,29.6995,29.8786,29.5707,29.8429,177515.69298211,0
+DLB.US,D,20130315,000000,29.7429,30.0093,29.4975,29.9814,583902.51765059,0
+DLB.US,D,20130318,000000,29.8429,30.0093,29.6361,29.7915,309349.10211885,0
+DLB.US,D,20130319,000000,29.7815,29.7815,29.4441,29.7192,240438.7095991,0
+DLB.US,D,20130320,000000,29.7915,30.2695,29.733,29.934,377785.63718022,0
+DLB.US,D,20130321,000000,29.8251,29.8884,29.3531,29.5974,460953.17809078,0
+DLB.US,D,20130322,000000,29.5974,29.5974,29.3064,29.5619,371563.8584409,0
+DLB.US,D,20130325,000000,29.5529,30.0527,29.4638,29.9914,398029.15111673,0
+DLB.US,D,20130326,000000,30.018,30.0438,29.7192,30.0093,298273.56809149,0
+DLB.US,D,20130327,000000,29.8786,30.4536,29.8686,30.1794,236356.86710042,0
+DLB.US,D,20130328,000000,30.1794,30.5268,29.9517,30.5179,297334.94638822,0
+DLB.US,D,20130401,000000,30.5179,30.5179,29.8884,30.0438,269082.33208363,0
+DLB.US,D,20130402,000000,29.9073,30.1527,29.8686,29.9814,479479.08503527,0
+DLB.US,D,20130403,000000,30.0003,30.2131,29.9617,30.1191,344988.43684617,0
+DLB.US,D,20130404,000000,30.1794,30.2418,29.8172,29.9814,287592.07331526,0
+DLB.US,D,20130405,000000,29.7429,29.8251,29.3985,29.4807,431585.12959845,0
+DLB.US,D,20130408,000000,29.4441,29.7192,29.2263,29.644,326874.75557976,0
+DLB.US,D,20130409,000000,29.6638,30.7446,29.5153,30.4892,490258.58444577,0
+DLB.US,D,20130410,000000,30.6159,31.1514,30.319,30.8801,377404.73257082,0
+DLB.US,D,20130411,000000,30.8168,30.8801,29.9073,30.2418,547286.16765192,0
+DLB.US,D,20130412,000000,30.1111,30.222,29.6995,30.018,433379.52372658,0
+DLB.US,D,20130415,000000,29.8429,29.8509,29.0986,29.1253,717217.1102287,0
+DLB.US,D,20130416,000000,29.2074,29.9814,29.2074,29.8429,485510.91664843,0
+DLB.US,D,20130417,000000,29.6163,29.733,28.9175,29.0511,612761.34618764,0
+DLB.US,D,20130418,000000,29.0699,29.253,28.4612,28.5345,416924.84874304,0
+DLB.US,D,20130419,000000,28.5731,29.1066,28.3613,28.9699,578804.25595546,0
+DLB.US,D,20130422,000000,28.8997,29.0244,28.3157,28.6879,583807.5440875,0
+DLB.US,D,20130423,000000,28.6779,29.5064,28.6335,29.4539,437986.7518934,0
+DLB.US,D,20130424,000000,29.4075,29.5342,29.1165,29.1917,705379.76698252,0
+DLB.US,D,20130425,000000,29.3441,30.2992,29.3441,29.4441,809895.14208977,0
+DLB.US,D,20130426,000000,30.3566,31.574,29.6895,30.5338,1503949.8168526,0
+DLB.US,D,20130429,000000,30.6159,30.9346,29.3808,29.6163,764954.46032214,0
+DLB.US,D,20130430,000000,29.644,29.9073,29.5153,29.8686,834906.53096469,0
+DLB.US,D,20130501,000000,29.8251,29.8884,28.9877,29.0432,638291.04823135,0
+DLB.US,D,20130502,000000,29.0887,29.2174,28.7156,28.7433,630628.50033285,0
+DLB.US,D,20130503,000000,28.9957,29.6895,28.9957,29.4075,545149.26248245,0
+DLB.US,D,20130506,000000,29.4539,29.5342,29.2174,29.3608,537979.76882635,0
+DLB.US,D,20130507,000000,29.5064,29.5707,29.2797,29.5342,464039.81889115,0
+DLB.US,D,20130508,000000,29.4708,29.7519,29.3351,29.7519,505030.00457712,0
+DLB.US,D,20130509,000000,29.5529,30.3902,29.5342,30.035,607313.50095179,0
+DLB.US,D,20130510,000000,30.018,31.3335,30.018,31.1989,847969.43731752,0
+DLB.US,D,20130513,000000,31.1989,31.3335,30.7446,30.9168,278480.67340112,0
+DLB.US,D,20130514,000000,31.0078,31.661,31.0078,31.3889,387967.00521467,0
+DLB.US,D,20130515,000000,31.3245,31.6245,31.2741,31.5453,259528.39577979,0
+DLB.US,D,20130516,000000,31.3245,31.7996,31.1612,31.2641,873593.10256727,0
+DLB.US,D,20130517,000000,31.09,31.5363,31.0346,31.3078,474090.85086561,0
+DLB.US,D,20130520,000000,31.1434,31.7077,31.1434,31.6176,496898.6510055,0
+DLB.US,D,20130521,000000,31.6897,31.7442,31.6413,31.6512,610061.67213901,0
+DLB.US,D,20130522,000000,31.6413,31.7818,30.3091,30.3902,1200536.5624267,0
+DLB.US,D,20130523,000000,30.018,31.1801,30.018,31.0801,704777.59417826,0
+DLB.US,D,20130524,000000,30.7546,31.5453,30.7546,31.3978,503068.90153505,0
+DLB.US,D,20130528,000000,31.6897,32.536,31.6007,32.3717,888734.31338044,0
+DLB.US,D,20130529,000000,32.2352,32.634,32.0264,32.3153,591263.97914696,0
+DLB.US,D,20130530,000000,32.2529,32.3985,31.961,32.1194,696656.34417718,0
+DLB.US,D,20130531,000000,31.951,32.435,31.6007,31.8264,3034725.6238493,0
+DLB.US,D,20130603,000000,31.8264,32.2619,31.1247,31.565,771027.7165745,0
+DLB.US,D,20130604,000000,31.4701,31.6897,31.2831,31.5552,557145.23178612,0
+DLB.US,D,20130605,000000,31.38,31.5176,31.0989,31.2831,596215.73906924,0
+DLB.US,D,20130606,000000,31.2286,31.7996,31.2286,31.6007,477950.41481238,0
+DLB.US,D,20130607,000000,31.7264,31.9095,31.6512,31.7917,205898.64334667,0
+DLB.US,D,20130610,000000,31.863,32.0362,31.5363,31.8264,514819.35407457,0
+DLB.US,D,20130611,000000,31.3434,31.7264,30.5338,31.6897,414465.63967328,0
+DLB.US,D,20130612,000000,31.8076,31.9263,30.6812,30.8446,271978.01540075,0
+DLB.US,D,20130613,000000,30.6812,31.1514,30.3902,31.0722,279876.98684993,0
+DLB.US,D,20130614,000000,30.9643,31.1247,30.3902,30.6912,197052.96733778,0
+DLB.US,D,20130617,000000,30.8801,31.3078,30.8168,30.9811,255405.1286419,0
+DLB.US,D,20130618,000000,30.9168,31.4701,30.9168,31.38,133578.29576923,0
+DLB.US,D,20130619,000000,31.2909,31.4889,30.8891,30.9979,155330.27278756,0
+DLB.US,D,20130620,000000,30.7099,30.789,30.0438,30.128,175668.76028715,0
+DLB.US,D,20130621,000000,30.2418,30.5179,29.8172,30.2695,286457.44234347,0
+DLB.US,D,20130624,000000,30.0438,30.1616,29.7093,29.7519,246591.78405873,0
+DLB.US,D,20130625,000000,30.0527,30.2507,29.8973,30.1012,210077.48012255,0
+DLB.US,D,20130626,000000,30.2794,30.6259,30.2605,30.4437,402928.37247219,0
+DLB.US,D,20130627,000000,30.5792,30.9544,30.3824,30.4625,361951.32142793,0
+DLB.US,D,20130628,000000,30.4249,30.789,30.2794,30.4169,586196.02816345,0
+DLB.US,D,20130701,000000,30.5872,30.9811,30.4803,30.7169,194550.31291471,0
+DLB.US,D,20130702,000000,30.5427,30.9089,30.3091,30.5179,168007.2227457,0
+DLB.US,D,20130703,000000,30.4169,30.9089,30.2605,30.6069,119635.36842226,0
+DLB.US,D,20130705,000000,30.9168,31.1612,30.6347,30.8446,154912.9953242,0
+DLB.US,D,20130708,000000,30.9168,31.3166,30.701,31.0722,256858.02208573,0
+DLB.US,D,20130709,000000,31.3166,31.5363,30.9444,31.0534,319099.04769119,0
+DLB.US,D,20130710,000000,30.9444,31.1989,30.5694,30.6347,420937.98696204,0
+DLB.US,D,20130711,000000,30.9346,31.2553,30.7258,31.0989,369885.65537399,0
+DLB.US,D,20130712,000000,31.1514,31.5076,30.9444,31.3711,354074.57783395,0
+DLB.US,D,20130715,000000,31.3612,31.5275,31.0346,31.19,226621.06652683,0
+DLB.US,D,20130716,000000,31.1989,31.2641,30.5179,30.7633,404916.75515472,0
+DLB.US,D,20130717,000000,30.8357,31.1247,30.7446,30.807,208032.51744499,0
+DLB.US,D,20130718,000000,30.797,31.0801,30.797,30.9444,136326.46695646,0
+DLB.US,D,20130719,000000,30.6912,30.9168,30.3734,30.7356,427126.42391857,0
+DLB.US,D,20130722,000000,30.7546,31.0246,30.5872,30.8703,391205.19957315,0
+DLB.US,D,20130723,000000,30.9247,31.0445,30.4625,30.6259,442842.52789553,0
+DLB.US,D,20130724,000000,30.7258,30.899,30.3269,30.3981,351312.26164796,0
+DLB.US,D,20130725,000000,30.4536,31.1048,30.4249,31.0801,630156.66358858,0
+DLB.US,D,20130726,000000,28.4177,30.2605,28.1891,30.018,1289147.907145,0
+DLB.US,D,20130729,000000,29.9073,30.1695,29.7519,30.0093,442675.81898161,0
+DLB.US,D,20130730,000000,30.0438,30.4991,29.8786,30.3645,431549.76710154,0
+DLB.US,D,20130731,000000,30.3645,30.4991,29.8251,29.9073,391370.89813003,0
+DLB.US,D,20130801,000000,30.1448,30.2893,29.934,30.2061,354938.43311523,0
+DLB.US,D,20130802,000000,30.0527,30.1794,29.8172,29.9814,394462.59071566,0
+DLB.US,D,20130805,000000,29.9429,30.1191,29.7717,29.8429,283806.26543344,0
+DLB.US,D,20130806,000000,29.8686,30.3269,29.5153,29.6995,423357.79210667,0
+DLB.US,D,20130807,000000,29.6806,30.1884,29.3985,29.6895,267240.45117396,0
+DLB.US,D,20130808,000000,29.8251,30.1884,29.6737,29.8014,251871.91002361,0
+DLB.US,D,20130809,000000,29.6638,29.9814,29.4975,29.8429,316216.49901576,0
+DLB.US,D,20130812,000000,29.8429,30.2131,29.543,30.0725,363194.0606045,0
+DLB.US,D,20130813,000000,30.1191,30.3566,29.9517,30.0438,334527.19990772,0
+DLB.US,D,20130814,000000,30.0093,30.1448,29.6163,29.7717,431112.28249711,0
+DLB.US,D,20130815,000000,29.3985,30.222,29.3985,30.018,694504.28365188,0
+DLB.US,D,20130816,000000,29.9716,30.4536,29.543,29.5619,591771.17838814,0
+DLB.US,D,20130819,000000,29.7192,29.8339,29.4075,29.5707,422648.52145467,0
+DLB.US,D,20130820,000000,29.5064,29.934,29.4441,29.644,331739.62479538,0
+DLB.US,D,20130821,000000,29.543,29.8686,29.2985,29.4075,417150.15836612,0
+DLB.US,D,20130822,000000,29.4975,29.6737,29.2006,29.4539,444014.54207832,0
+DLB.US,D,20130823,000000,29.4638,29.5707,29.3164,29.4163,249743.08771056,0
+DLB.US,D,20130826,000000,29.3608,29.9142,29.3608,29.644,226604.90081397,0
+DLB.US,D,20130827,000000,29.3064,29.5529,28.771,28.8255,222025.96264466,0
+DLB.US,D,20130828,000000,28.7789,29.0887,28.7334,28.8353,186065.33437413,0
+DLB.US,D,20130829,000000,28.7789,28.9877,28.6433,28.9789,243875.94429724,0
+DLB.US,D,20130830,000000,29.0056,29.061,28.4444,28.582,284859.05748384,0
+DLB.US,D,20130903,000000,28.9532,29.2342,28.3613,28.5988,251434.42541917,0
+DLB.US,D,20130904,000000,28.5908,28.9957,28.4514,28.6779,396637.8894532,0
+DLB.US,D,20130905,000000,28.7433,28.9086,28.582,28.7879,497988.82626691,0
+DLB.US,D,20130906,000000,28.9264,29.0887,28.4514,28.5345,429788.7147562,0
+DLB.US,D,20130909,000000,28.5731,29.2074,28.5731,29.1917,521653.4091887,0
+DLB.US,D,20130910,000000,28.962,29.2698,28.9175,29.2263,484699.59993396,0
+DLB.US,D,20130911,000000,29.0887,29.5707,29.0244,29.3441,270795.89764743,0
+DLB.US,D,20130912,000000,29.2985,29.4975,29.153,29.2897,311727.48262427,0
+DLB.US,D,20130913,000000,29.3985,30.4437,29.3985,30.1527,764060.29432923,0
+DLB.US,D,20130916,000000,30.3902,30.5792,30.1794,30.2131,577611.02427452,0
+DLB.US,D,20130917,000000,30.4437,31.3335,30.319,31.3245,655624.73385198,0
+DLB.US,D,20130918,000000,31.3711,31.5363,31.1702,31.3978,415582.0842181,0
+DLB.US,D,20130919,000000,31.3889,31.7719,31.2187,31.6007,403543.67991816,0
+DLB.US,D,20130920,000000,31.565,31.6413,31.3078,31.3612,518560.706246,0
+DLB.US,D,20130923,000000,31.3166,31.6007,31.2187,31.4522,348843.95936472,0
+DLB.US,D,20130924,000000,31.4602,31.951,31.2641,31.8174,537373.55459388,0
+DLB.US,D,20130925,000000,31.7996,31.9807,31.565,31.8531,412716.71161259,0
+DLB.US,D,20130926,000000,31.8264,31.9986,31.6897,31.7631,351694.17661441,0
+DLB.US,D,20130927,000000,31.5453,31.7631,31.2741,31.2741,309210.68320244,0
+DLB.US,D,20130930,000000,30.9168,31.4443,30.8624,31.38,372470.14871845,0
+DLB.US,D,20131001,000000,31.4077,31.7175,31.3711,31.671,542154.56417401,0
+DLB.US,D,20131002,000000,31.4077,31.7442,31.2909,31.6176,279298.05225791,0
+DLB.US,D,20131003,000000,31.4799,31.8174,31.3612,31.7442,369206.69543361,0
+DLB.US,D,20131004,000000,31.7364,32.2182,31.6245,32.0897,394497.95321256,0
+DLB.US,D,20131007,000000,31.8264,32.1915,31.5552,31.9709,266242.21840447,0
+DLB.US,D,20131008,000000,31.8264,31.8996,31.6007,31.6245,299099.02980472,0
+DLB.US,D,20131009,000000,31.6176,31.8174,31.2641,31.4889,287178.83728012,0
+DLB.US,D,20131010,000000,31.7719,32.3252,31.7264,32.2796,279893.1525628,0
+DLB.US,D,20131011,000000,32.0065,32.1718,31.671,31.9807,465612.94482442,0
+DLB.US,D,20131014,000000,31.8264,32.0995,31.6897,32.0639,331095.01699486,0
+DLB.US,D,20131015,000000,31.7818,32.0451,31.7175,31.9343,325493.59748676,0
+DLB.US,D,20131016,000000,31.8808,32.4637,31.8808,32.0808,308828.76823597,0
+DLB.US,D,20131017,000000,31.8264,32.0264,31.7077,31.9432,474085.79908034,0
+DLB.US,D,20131018,000000,31.9263,32.1431,31.8343,32.1194,406800.06070362,0
+DLB.US,D,20131021,000000,31.961,32.445,31.8897,32.3351,501259.35205111,0
+DLB.US,D,20131022,000000,32.0808,32.8458,32.0808,32.5559,438163.56437787,0
+DLB.US,D,20131023,000000,32.5726,32.6528,31.5453,31.8897,863661.29272518,0
+DLB.US,D,20131024,000000,31.9095,32.0362,31.6512,31.9263,511402.32651751,0
+DLB.US,D,20131025,000000,31.7818,32.3054,31.6977,32.1194,369946.27679725,0
+DLB.US,D,20131028,000000,32.0065,32.1282,31.7917,31.9709,376206.44910462,0
+DLB.US,D,20131029,000000,31.9174,33.0705,31.863,32.9992,712427.00743507,0
+DLB.US,D,20131030,000000,32.9992,34.8808,32.0451,32.634,1438473.6279597,0
+DLB.US,D,20131031,000000,32.4915,32.6983,32.2115,32.5014,664560.33163869,0
+DLB.US,D,20131101,000000,32.3529,32.4538,31.8996,32.345,493468.48880674,0
+DLB.US,D,20131104,000000,32.3153,32.3717,32.0264,32.2115,341913.92033045,0
+DLB.US,D,20131105,000000,31.9986,32.153,31.8264,31.961,455421.47321943,0
+DLB.US,D,20131106,000000,32.0639,32.3153,31.7631,31.863,223833.4914145,0
+DLB.US,D,20131107,000000,31.7996,31.8343,31.6176,31.7818,313717.88602091,0
+DLB.US,D,20131108,000000,31.7719,32.3054,31.7364,32.2015,387414.33990607,0
+DLB.US,D,20131111,000000,32.0551,32.2866,31.961,32.1342,219191.91110783,0
+DLB.US,D,20131112,000000,32.0995,32.4252,31.9986,32.2718,276205.34931524,0
+DLB.US,D,20131113,000000,32.0362,32.1818,31.6413,32.0362,284605.45786326,0
+DLB.US,D,20131114,000000,31.9709,32.4252,31.8264,32.345,257009.57564384,0
+DLB.US,D,20131115,000000,32.435,32.5647,32.2529,32.3717,228695.32955896,0
+DLB.US,D,20131118,000000,32.3351,32.6618,32.1915,32.4252,256207.35214287,0
+DLB.US,D,20131119,000000,32.3619,32.3816,31.6977,31.7719,388251.92590393,0
+DLB.US,D,20131120,000000,31.8343,31.9897,31.6413,31.661,247052.50687542,0
+DLB.US,D,20131121,000000,31.7818,32.2718,31.7175,32.0362,242513.98298828,0
+DLB.US,D,20131122,000000,31.8719,32.2796,31.863,32.2619,292286.19218873,0
+DLB.US,D,20131125,000000,32.2619,32.2619,31.951,32.1915,218957.50827128,0
+DLB.US,D,20131126,000000,32.2182,32.7073,32.1915,32.5459,237469.27021701,0
+DLB.US,D,20131127,000000,32.4637,32.5984,32.1628,32.4538,186492.71540803,0
+DLB.US,D,20131129,000000,32.5113,32.836,32.3054,32.6696,176106.24489159,0
+DLB.US,D,20131202,000000,32.6696,33.1082,32.3896,32.8092,417550.25975955,0
+DLB.US,D,20131203,000000,32.8092,33.2803,32.435,32.5113,485511.92700547,0
+DLB.US,D,20131204,000000,32.3252,32.536,32.1818,32.3153,287100.02942989,0
+DLB.US,D,20131205,000000,32.1818,32.2866,31.6512,32.2182,170272.44326105,0
+DLB.US,D,20131206,000000,32.4073,32.8824,32.3054,32.7993,246390.72300497,0
+DLB.US,D,20131209,000000,32.734,32.9271,32.3985,32.9181,266899.96084671,0
+DLB.US,D,20131210,000000,32.8824,33.2279,32.7993,33.1991,360115.50266058,0
+DLB.US,D,20131211,000000,33.2803,34.954,33.2457,34.3156,973827.59483615,0
+DLB.US,D,20131212,000000,34.2008,34.372,33.7356,34.0444,459427.53893905,0
+DLB.US,D,20131213,000000,34.0256,34.0444,33.3447,33.6445,308312.47578132,0
+DLB.US,D,20131216,000000,33.6445,34.1444,33.4803,33.9632,212912.54201643,0
+DLB.US,D,20131217,000000,33.9999,34.1642,33.8267,34.0256,347490.08091219,0
+DLB.US,D,20131218,000000,33.9811,34.0444,33.3357,34.0444,327649.69944028,0
+DLB.US,D,20131219,000000,33.8544,33.9167,33.6,33.8355,228366.96351637,0
+DLB.US,D,20131220,000000,33.8979,34.5521,33.7267,34.5521,491897.38358756,0
+DLB.US,D,20131223,000000,34.5521,35.1657,34.4176,35.0649,356293.32192481,0
+DLB.US,D,20131224,000000,34.9896,35.2004,34.8273,35.0737,138563.3974743,0
+DLB.US,D,20131226,000000,35.1103,35.1103,34.6531,34.9896,150113.79931709,0
+DLB.US,D,20131227,000000,34.9173,35.2994,34.7827,34.8985,158386.60287629,0
+DLB.US,D,20131230,000000,34.7926,35.0262,34.6195,34.9896,315849.73940511,0
+DLB.US,D,20131231,000000,34.9896,35.3618,34.9451,35.0649,139371.68311761,0
+DLB.US,D,20140102,000000,34.9173,35.3914,34.5709,35.3914,504710.73174802,0
+DLB.US,D,20140103,000000,35.3528,36.0259,35.0906,35.6418,351981.11801779,0
+DLB.US,D,20140106,000000,35.6339,36.1337,35.4755,35.6983,501124.97456293,0
+DLB.US,D,20140107,000000,35.6884,36.7029,35.6518,36.6395,474538.43904059,0
+DLB.US,D,20140108,000000,36.7523,37.7282,36.5078,37.0196,727736.94787627,0
+DLB.US,D,20140109,000000,37.0641,37.2185,36.6098,37.1532,612668.39333867,0
+DLB.US,D,20140110,000000,37.182,38.1668,37.182,37.9163,541459.43852077,0
+DLB.US,D,20140113,000000,37.7747,37.7747,36.7712,37.1433,635850.02558859,0
+DLB.US,D,20140114,000000,36.8335,37.4739,36.8256,37.4195,277805.75488897,0
+DLB.US,D,20140115,000000,37.4659,38.0084,37.3908,37.5629,495160.83687239,0
+DLB.US,D,20140116,000000,37.5174,37.5174,37.0028,37.0028,451303.25786681,0
+DLB.US,D,20140117,000000,37.0196,37.3284,36.8335,36.9207,449742.25621817,0
+DLB.US,D,20140121,000000,37.1363,37.2443,36.7623,36.8256,521873.6670265,0
+DLB.US,D,20140122,000000,36.9107,37.0384,36.7434,37.0196,569368.53142695,0
+DLB.US,D,20140123,000000,36.8919,37.848,36.3624,37.755,1156356.6795208,0
+DLB.US,D,20140124,000000,38.1381,38.1954,36.8533,37.5629,1682933.5586343,0
+DLB.US,D,20140127,000000,37.5174,37.7372,37.0028,37.4095,805810.26851991,0
+DLB.US,D,20140128,000000,37.1186,37.6461,36.8919,37.6183,570794.14523033,0
+DLB.US,D,20140129,000000,37.3719,37.6095,36.9374,37.1186,804087.60974263,0
+DLB.US,D,20140130,000000,37.2087,37.5808,37.1433,37.5541,410707.11143194,0
+DLB.US,D,20140131,000000,37.0295,37.3384,36.883,37.274,598944.71347245,0
+DLB.US,D,20140203,000000,37.1186,37.3908,36.0813,36.4337,781612.21707355,0
+DLB.US,D,20140204,000000,36.5742,36.9285,36.3317,36.8088,424350.97309088,0
+DLB.US,D,20140205,000000,36.6098,36.7712,36.2753,36.7266,502645.56192939,0
+DLB.US,D,20140206,000000,36.7712,37.3095,36.7712,37.0553,397994.7989769,0
+DLB.US,D,20140207,000000,37.274,37.4571,37.172,37.2541,373750.27110604,0
+DLB.US,D,20140210,000000,37.2185,37.4472,37.1917,37.2641,456992.57843859,0
+DLB.US,D,20140211,000000,37.3631,37.7183,37.2443,37.5174,318229.13026758,0
+DLB.US,D,20140212,000000,37.5263,37.7183,37.3095,37.3631,304041.69651353,0
+DLB.US,D,20140213,000000,37.182,37.9896,36.9285,37.755,588052.05407189,0
+DLB.US,D,20140214,000000,37.6095,37.9737,37.5629,37.6372,233435.92485693,0
+DLB.US,D,20140218,000000,37.6095,38.3172,37.5016,38.0627,444545.98988879,0
+DLB.US,D,20140219,000000,37.9647,38.1865,37.3185,37.3631,361478.47432659,0
+DLB.US,D,20140220,000000,37.3541,37.755,36.6662,37.7282,448000.40065686,0
+DLB.US,D,20140221,000000,37.6995,37.9737,37.5362,37.8391,254697.87870401,0
+DLB.US,D,20140224,000000,37.6461,38.1865,37.4927,37.4927,295868.91830267,0
+DLB.US,D,20140225,000000,37.5996,37.7649,37.1997,37.6183,289446.07850958,0
+DLB.US,D,20140226,000000,37.1917,37.4095,36.8256,37.2828,634243.55787253,0
+DLB.US,D,20140227,000000,37.2828,37.8104,37.2828,37.4659,290752.47018057,0
+DLB.US,D,20140228,000000,37.3631,37.7372,37.3472,37.4927,358313.02567601,0
+DLB.US,D,20140303,000000,37.274,37.8391,37.182,37.8391,390267.58822692,0
+DLB.US,D,20140304,000000,38.1181,38.4458,38.0351,38.3339,380623.73014526,0
+DLB.US,D,20140305,000000,38.3339,39.2178,38.2389,39.1109,468772.33133268,0
+DLB.US,D,20140306,000000,39.102,40.0294,39.0188,39.9918,707265.09324553,0
+DLB.US,D,20140307,000000,40.2749,40.7807,40.1195,40.7193,876215.98947979,0
+DLB.US,D,20140310,000000,40.6579,40.7717,40.2452,40.5659,482946.63044505,0
+DLB.US,D,20140311,000000,40.6301,40.7193,39.881,40.1631,658330.47004293,0
+DLB.US,D,20140312,000000,40.0394,40.9024,39.7374,40.7628,546815.34126471,0
+DLB.US,D,20140313,000000,40.7807,40.7807,39.9562,40.3382,433194.62838566,0
+DLB.US,D,20140314,000000,40.2552,40.7994,40.0571,40.6213,464471.24135326,0
+DLB.US,D,20140317,000000,40.746,41.0646,40.0294,40.1452,531413.45833157,0
+DLB.US,D,20140318,000000,40.2749,40.9201,40.0938,40.8925,526280.8444966,0
+DLB.US,D,20140319,000000,40.846,40.846,40.0096,40.4718,350456.48922311,0
+DLB.US,D,20140320,000000,40.2946,40.5847,40.1541,40.3926,225872.39194973,0
+DLB.US,D,20140321,000000,40.5847,40.9201,40.2264,40.463,337751.24926745,0
+DLB.US,D,20140324,000000,40.6024,40.7193,40.3759,40.5757,373777.5507465,0
+DLB.US,D,20140325,000000,40.6579,40.8826,40.4193,40.7193,370651.50602102,0
+DLB.US,D,20140326,000000,40.7807,40.8826,39.8018,39.8018,272180.08681159,0
+DLB.US,D,20140327,000000,39.7286,40.0007,39.3465,39.8463,283192.97870158,0
+DLB.US,D,20140328,000000,39.9097,40.4985,39.8631,40.3659,333503.70821189,0
+DLB.US,D,20140331,000000,40.4907,40.8658,40.4372,40.463,210608.92793301,0
+DLB.US,D,20140401,000000,40.4907,40.9201,40.4372,40.8192,544428.87790284,0
+DLB.US,D,20140402,000000,40.8826,40.9103,40.5757,40.7103,372658.07513052,0
+DLB.US,D,20140403,000000,40.7717,40.9103,40.0394,40.3125,570542.56632384,0
+DLB.US,D,20140404,000000,40.5362,40.648,39.7661,39.8463,293742.11670373,0
+DLB.US,D,20140407,000000,39.8097,40.0096,39.1921,39.2089,486776.89403724,0
+DLB.US,D,20140408,000000,39.299,40.1363,39.2713,39.5453,271790.08898869,0
+DLB.US,D,20140409,000000,39.6454,39.6652,39.3188,39.5089,356840.93544815,0
+DLB.US,D,20140410,000000,39.5722,39.6751,38.6012,38.911,420315.60701669,0
+DLB.US,D,20140411,000000,38.6903,39.1199,38.429,38.5567,297890.64276799,0
+DLB.US,D,20140414,000000,38.7358,38.82,38.1094,38.3527,305612.80173268,0
+DLB.US,D,20140415,000000,38.3805,38.7923,37.8836,38.6012,230562.46939499,0
+DLB.US,D,20140416,000000,38.8921,39.0001,38.4003,38.618,355232.44701798,0
+DLB.US,D,20140417,000000,38.6092,39.2455,38.529,38.7556,303895.19474066,0
+DLB.US,D,20140421,000000,38.8467,38.9714,38.5112,38.7923,205556.13230532,0
+DLB.US,D,20140422,000000,38.8921,39.7938,38.8921,39.7849,253680.4491505,0
+DLB.US,D,20140423,000000,39.7938,40.5757,39.6266,40.5559,416144.85309726,0
+DLB.US,D,20140424,000000,40.7717,40.8192,39.9384,40.4193,445194.63911755,0
+DLB.US,D,20140425,000000,40.3046,40.3046,39.6751,40.0294,579295.28948375,0
+DLB.US,D,20140428,000000,40.1026,40.2946,39.4999,39.685,553300.82319516,0
+DLB.US,D,20140429,000000,39.8552,40.1363,39.4583,39.973,505945.38806817,0
+DLB.US,D,20140430,000000,39.5186,39.591,36.0357,36.2376,1804681.5836568,0
+DLB.US,D,20140501,000000,36.1437,36.398,35.6161,35.8102,1000711.1753324,0
+DLB.US,D,20140502,000000,35.8646,35.9199,35.4093,35.5122,647010.42960849,0
+DLB.US,D,20140505,000000,35.5122,35.9199,35.3816,35.6884,634256.69251422,0
+DLB.US,D,20140506,000000,35.6983,35.7912,35.4181,35.5023,558022.22170909,0
+DLB.US,D,20140507,000000,35.5994,35.7735,35.2607,35.4755,624289.52017525,0
+DLB.US,D,20140508,000000,35.4558,35.9982,35.3084,35.5379,684650.27130298,0
+DLB.US,D,20140509,000000,35.4924,35.7912,35.3717,35.6884,513258.35242595,0
+DLB.US,D,20140512,000000,35.9289,36.6198,35.911,36.4247,1022466.1834218,0
+DLB.US,D,20140513,000000,36.5544,36.883,36.1991,36.2189,330157.40564863,0
+DLB.US,D,20140514,000000,36.1901,36.209,35.6518,35.8002,453420.96625226,0
+DLB.US,D,20140515,000000,35.7912,36.0724,35.6705,35.8646,503122.45045893,0
+DLB.US,D,20140516,000000,35.911,36.0457,35.4835,35.7071,398396.92108444,0
+DLB.US,D,20140519,000000,35.6983,36.4524,35.5994,36.3901,406365.60717034,0
+DLB.US,D,20140520,000000,36.3802,36.5277,36.0813,36.1901,1155167.4892682,0
+DLB.US,D,20140521,000000,36.3317,36.7266,36.3317,36.5078,499508.40327632,0
+DLB.US,D,20140522,000000,36.6841,36.9454,36.4524,36.6841,587173.0434348,0
+DLB.US,D,20140523,000000,36.6296,37.163,36.4337,37.1007,432561.13451272,0
+DLB.US,D,20140527,000000,37.1917,37.8569,37.1917,37.4659,609320.07006129,0
+DLB.US,D,20140528,000000,37.4739,37.6372,37.1186,37.2828,464464.16885387,0
+DLB.US,D,20140529,000000,37.5442,37.8391,37.2354,37.6273,526265.68914079,0
+DLB.US,D,20140530,000000,37.6183,37.9113,37.5709,37.7747,368285.24980025,0
+DLB.US,D,20140602,000000,37.7372,37.8292,36.9454,37.163,385231.96866915,0
+DLB.US,D,20140603,000000,37.0295,37.6817,37.0295,37.3719,695441.89499812,0
+DLB.US,D,20140604,000000,37.3719,37.5174,37.1186,37.4382,302578.69949914,0
+DLB.US,D,20140605,000000,37.6817,37.7282,37.2087,37.5362,249558.19236966,0
+DLB.US,D,20140606,000000,37.5263,37.9647,37.5263,37.8193,349165.25290793,0
+DLB.US,D,20140609,000000,37.8292,38.0538,37.5996,37.9896,291790.10687516,0
+DLB.US,D,20140610,000000,37.946,38.1766,37.6817,37.9896,313529.95960883,0
+DLB.US,D,20140611,000000,37.946,38.7081,37.7747,38.6012,472139.85139409,0
+DLB.US,D,20140612,000000,38.4548,38.6823,38.0538,38.5112,387987.21235576,0
+DLB.US,D,20140613,000000,38.7556,38.7556,38.0807,38.5834,271329.36617201,0
+DLB.US,D,20140616,000000,38.5745,38.6646,38.1281,38.2815,265229.84063624,0
+DLB.US,D,20140617,000000,38.3072,38.7833,38.2815,38.618,297465.28244819,0
+DLB.US,D,20140618,000000,38.6457,38.7457,38.1181,38.7081,274142.2002107,0
+DLB.US,D,20140619,000000,38.718,38.9901,38.4369,38.7081,203483.8899873,0
+DLB.US,D,20140620,000000,38.7081,38.911,38.4201,38.4646,332483.24758722,0
+DLB.US,D,20140623,000000,38.4458,38.5468,38.3241,38.4003,182158.28364582,0
+DLB.US,D,20140624,000000,38.3805,38.8921,38.2815,38.3527,296448.86325174,0
+DLB.US,D,20140625,000000,38.3805,38.6457,38.2043,38.5567,192437.65631452,0
+DLB.US,D,20140626,000000,38.5834,38.5834,38.0807,38.3439,348334.73940944,0
+DLB.US,D,20140627,000000,38.3607,38.9714,38.3339,38.3527,832458.43582254,0
+DLB.US,D,20140630,000000,38.4003,39.3088,38.1181,39.2811,489692.78449546,0
+DLB.US,D,20140701,000000,39.3832,39.7761,39.2891,39.6652,494669.8033441,0
+DLB.US,D,20140702,000000,39.6177,39.8631,39.5453,39.7761,755289.38474234,0
+DLB.US,D,20140703,000000,39.8285,39.9097,39.6266,39.7938,151719.2566761,0
+DLB.US,D,20140707,000000,39.5276,39.9384,39.4306,39.8018,365059.17972642,0
+DLB.US,D,20140708,000000,39.8196,39.8196,39.1921,39.3565,436437.87452942,0
+DLB.US,D,20140709,000000,39.3652,39.7018,39.2811,39.6454,384342.85446151,0
+DLB.US,D,20140710,000000,39.299,39.4485,38.911,39.3188,292815.6192851,0
+DLB.US,D,20140711,000000,39.2624,39.3465,39.102,39.2554,275805.2479218,0
+DLB.US,D,20140714,000000,39.3287,39.4485,38.911,38.9367,175669.77064421,0
+DLB.US,D,20140715,000000,38.8011,39.3365,38.6457,38.7358,516338.93108399,0
+DLB.US,D,20140716,000000,38.9367,39.01,38.5379,38.5645,334301.89028467,0
+DLB.US,D,20140717,000000,38.5032,38.7556,38.2647,38.4003,334807.06881172,0
+DLB.US,D,20140718,000000,38.5032,39.3652,38.3527,39.3652,541973.71026132,0
+DLB.US,D,20140721,000000,39.2277,39.3188,38.9447,39.1921,205908.7469172,0
+DLB.US,D,20140722,000000,39.2891,39.6652,39.2554,39.6087,259549.61327792,0
+DLB.US,D,20140723,000000,39.6553,40.0096,39.4109,39.9285,417509.84547738,0
+DLB.US,D,20140724,000000,39.9285,40.2452,39.6939,39.8285,610044.4960691,0
+DLB.US,D,20140725,000000,40.2085,41.6794,39.9819,40.737,1111769.6227222,0
+DLB.US,D,20140728,000000,40.7717,41.0301,40.3759,40.9201,593646.4010806,0
+DLB.US,D,20140729,000000,40.9201,40.9201,40.463,40.7717,490569.77441844,0
+DLB.US,D,20140730,000000,40.8826,41.0736,40.737,40.8558,433535.11871291,0
+DLB.US,D,20140731,000000,40.7282,40.9945,40.4372,40.5926,473942.32837866,0
+DLB.US,D,20140801,000000,40.4006,40.9201,39.9918,40.2946,797601.11745512,0
+DLB.US,D,20140804,000000,40.3462,40.7103,40.1363,40.6301,226721.0918752,0
+DLB.US,D,20140805,000000,40.5757,41.0042,40.4193,40.6925,319632.51621577,0
+DLB.US,D,20140806,000000,40.5659,40.9301,40.5659,40.7717,211468.74178608,0
+DLB.US,D,20140807,000000,40.8925,40.9301,40.4193,40.4372,200648.82809342,0
+DLB.US,D,20140808,000000,40.3759,40.6579,40.3382,40.5461,309951.27492312,0
+DLB.US,D,20140811,000000,40.7628,40.8925,40.5362,40.6301,258970.67868591,0
+DLB.US,D,20140812,000000,40.5659,40.8925,40.5184,40.7628,248496.30710576,0
+DLB.US,D,20140813,000000,40.6925,41.6941,40.6213,41.3577,440600.54559243,0
+DLB.US,D,20140814,000000,41.2083,41.7615,41.2083,41.4339,238065.38087895,0
+DLB.US,D,20140815,000000,41.5843,41.7981,41.2478,41.4893,259009.07225397,0
+DLB.US,D,20140818,000000,41.518,42.0109,41.518,41.9406,358822.24563129,0
+DLB.US,D,20140819,000000,42.0109,42.0306,41.7545,41.9496,344443.85439399,0
+DLB.US,D,20140820,000000,41.9109,42.2663,41.7457,41.9109,371900.30733993,0
+DLB.US,D,20140821,000000,41.9683,42.286,41.7545,42.191,529271.50137682,0
+DLB.US,D,20140822,000000,42.1168,42.6928,41.8535,42.3653,365821.99930229,0
+DLB.US,D,20140825,000000,42.4741,43.0026,42.4276,42.5948,298125.04560454,0
+DLB.US,D,20140826,000000,42.6195,42.9482,42.4741,42.675,269173.2642185,0
+DLB.US,D,20140827,000000,42.7285,42.7641,42.381,42.675,279513.25831044,0
+DLB.US,D,20140828,000000,42.4741,42.6275,42.2376,42.3128,208882.22772751,0
+DLB.US,D,20140829,000000,42.1445,42.7285,41.1072,42.3573,350414.05422684,0
+DLB.US,D,20140902,000000,42.3653,42.3653,41.9594,42.0208,276335.68537521,0
+DLB.US,D,20140903,000000,42.0733,42.1257,41.6694,41.6794,402559.59214745,0
+DLB.US,D,20140904,000000,41.713,41.9109,41.2379,41.2666,283863.85578552,0
+DLB.US,D,20140905,000000,41.323,41.4239,41.0212,41.3052,248199.26213186,0
+DLB.US,D,20140908,000000,41.1636,41.228,40.846,41.0736,357130.90792269,0
+DLB.US,D,20140909,000000,41.0805,41.1359,40.6391,40.8658,297477.40673285,0
+DLB.US,D,20140910,000000,40.7807,41.1459,40.6301,40.9568,340539.83473684,0
+DLB.US,D,20140911,000000,40.9103,41.1162,40.7905,40.8281,342949.53631095,0
+DLB.US,D,20140912,000000,40.846,40.846,40.1452,40.2946,443177.96643751,0
+DLB.US,D,20140915,000000,40.3382,40.4006,39.4821,39.5276,468758.18633392,0
+DLB.US,D,20140916,000000,39.5186,39.7097,39.1832,39.3365,561121.99715117,0
+DLB.US,D,20140917,000000,39.2713,39.7849,39.2089,39.5366,402331.25145321,0
+DLB.US,D,20140918,000000,39.6939,39.8196,39.4583,39.685,231996.1660548,0
+DLB.US,D,20140919,000000,39.8998,39.8998,39.01,39.0288,637041.23655541,0
+DLB.US,D,20140922,000000,39.0377,39.0377,38.5468,38.5912,258389.72337979,0
+DLB.US,D,20140923,000000,38.5468,38.7556,38.2389,38.2389,264405.38928007,0
+DLB.US,D,20140924,000000,38.1766,38.4003,37.936,38.1954,282926.24443929,0
+DLB.US,D,20140925,000000,38.1568,38.1568,37.6897,37.7372,375935.67341412,0
+DLB.US,D,20140926,000000,37.7747,37.955,37.3997,37.5174,351025.32024459,0
+DLB.US,D,20140929,000000,37.2264,38.1568,37.0295,38.0538,403606.32205553,0
+DLB.US,D,20140930,000000,38.0894,38.1865,37.7837,37.9984,302260.43702708,0
+DLB.US,D,20141001,000000,37.9113,37.9113,37.2641,37.3284,331374.88589885,0
+DLB.US,D,20141002,000000,37.2828,37.5263,36.9642,37.3808,300987.38713889,0
+DLB.US,D,20141003,000000,37.5541,37.7649,37.4659,37.4659,188512.41915923,0
+DLB.US,D,20141006,000000,37.5016,37.5906,36.8434,36.9642,265810.79594236,0
+DLB.US,D,20141007,000000,36.873,36.8919,36.2376,36.2575,194863.52360147,0
+DLB.US,D,20141008,000000,36.3218,36.7186,35.9646,36.7029,338006.86960214,0
+DLB.US,D,20141009,000000,36.6098,36.9107,36.109,36.3555,353239.01255018,0
+DLB.US,D,20141010,000000,36.3218,36.3218,35.5914,36.008,539861.05366114,0
+DLB.US,D,20141013,000000,36.6098,36.9107,35.4181,35.4558,338185.70280073,0
+DLB.US,D,20141014,000000,35.5567,36.1001,35.4181,35.5122,392719.72479729,0
+DLB.US,D,20141015,000000,35.2807,35.3251,34.663,34.9995,423483.07638139,0
+DLB.US,D,20141016,000000,34.5521,35.4271,34.3443,35.1203,431610.3885248,0
+DLB.US,D,20141017,000000,35.3914,35.9369,35.3914,35.7358,301195.52069204,0
+DLB.US,D,20141020,000000,35.7161,36.2476,35.7161,36.0556,467068.86933941,0
+DLB.US,D,20141021,000000,36.2921,36.6296,35.8468,36.4801,763632.91329533,0
+DLB.US,D,20141022,000000,36.4801,37.2828,36.109,36.4158,650746.72999465,0
+DLB.US,D,20141023,000000,36.873,37.1917,36.7346,36.7523,348873.2597193,0
+DLB.US,D,20141024,000000,36.6742,36.7712,34.5908,36.6662,1132594.0919648,0
+DLB.US,D,20141027,000000,36.5921,37.3284,36.3802,37.0553,449678.60372377,0
+DLB.US,D,20141028,000000,37.082,37.5362,36.5078,37.5263,492139.86928056,0
+DLB.US,D,20141029,000000,37.5174,37.8836,37.4472,37.8738,477563.44806065,0
+DLB.US,D,20141030,000000,37.664,38.0261,35.9685,37.7372,417569.45654357,0
+DLB.US,D,20141031,000000,38.0351,38.3617,38.0351,38.2132,338091.73959469,0
+DLB.US,D,20141103,000000,38.1775,38.4953,37.9896,38.4211,288081.08612945,0
+DLB.US,D,20141104,000000,38.3349,38.6289,38.1875,38.4953,317141.98607734,0
+DLB.US,D,20141105,000000,38.5854,39.2307,38.3537,38.9209,522825.42337147,0
+DLB.US,D,20141106,000000,39.0218,39.2307,38.71,38.7943,272737.80390547,0
+DLB.US,D,20141107,000000,38.7012,39.013,38.4013,38.8674,392313.56126154,0
+DLB.US,D,20141110,000000,38.9654,39.3682,38.8951,39.2218,274506.93910725,0
+DLB.US,D,20141111,000000,39.1674,39.6404,39.1406,39.4069,211705.16533674,0
+DLB.US,D,20141112,000000,39.1228,39.7978,39.1228,39.68,478501.05940688,0
+DLB.US,D,20141113,000000,39.8058,39.9423,39.2495,39.3405,317427.91712366,0
+DLB.US,D,20141114,000000,39.3969,39.8146,39.2049,39.6127,377677.52897543,0
+DLB.US,D,20141117,000000,39.486,39.9047,39.3317,39.4613,615438.79238108,0
+DLB.US,D,20141118,000000,39.4939,39.6603,39.2495,39.2584,282721.1419573,0
+DLB.US,D,20141119,000000,39.2663,39.4246,38.8585,39.1762,265973.46342808,0
+DLB.US,D,20141120,000000,39.1584,39.4939,38.9041,39.3871,373350.1697126,0
+DLB.US,D,20141121,000000,39.5673,39.7324,39.4524,39.6306,310345.31417422,0
+DLB.US,D,20141124,000000,39.6038,40.3006,39.5673,40.1165,330101.83601065,0
+DLB.US,D,20141125,000000,39.876,40.5154,39.6603,39.8948,834379.12458244,0
+DLB.US,D,20141126,000000,40.0067,40.5253,39.8592,40.3096,280935.84104267,0
+DLB.US,D,20141128,000000,40.2055,40.744,39.9879,40.451,202794.82647638,0
+DLB.US,D,20141201,000000,40.2809,40.5431,40.1412,40.3165,287315.23548243,0
+DLB.US,D,20141202,000000,40.2709,40.7173,40.1868,40.645,397413.84367077,0
+DLB.US,D,20141203,000000,40.7074,41.6407,40.5154,41.4229,529275.54280504,0
+DLB.US,D,20141204,000000,41.4229,41.8446,41.1825,41.7457,574565.80811339,0
+DLB.US,D,20141205,000000,41.8159,41.9604,41.5566,41.9219,466069.62621289,0
+DLB.US,D,20141208,000000,41.7298,42.0832,41.1903,41.3567,404599.50303974,0
+DLB.US,D,20141209,000000,40.9084,41.1825,40.3442,41.0785,356643.91582259,0
+DLB.US,D,20141210,000000,40.9004,41.0637,39.9879,40.2512,317386.49248444,0
+DLB.US,D,20141211,000000,40.3363,40.8638,40.0988,40.2055,177496.49619807,0
+DLB.US,D,20141212,000000,39.8661,40.2709,39.3969,39.4148,299666.85046915,0
+DLB.US,D,20141215,000000,39.5128,39.68,38.9842,39.1762,196736.72557984,0
+DLB.US,D,20141216,000000,39.0031,39.4069,38.6389,38.7289,216941.84594829,0
+DLB.US,D,20141217,000000,38.7289,39.4346,38.3003,39.3593,216945.88737651,0
+DLB.US,D,20141218,000000,39.6979,39.876,39.5128,39.595,222334.12154617,0
+DLB.US,D,20141219,000000,39.6503,40.1868,39.5406,40.1868,1494202.9023514,0
+DLB.US,D,20141222,000000,40.1165,40.5332,39.8235,40.1769,281549.12777452,0
+DLB.US,D,20141223,000000,40.1868,40.3363,39.8948,39.8948,207852.67388935,0
+DLB.US,D,20141224,000000,39.8948,40.2322,39.8859,39.9977,89752.037832313,0
+DLB.US,D,20141226,000000,40.0354,40.4066,40.0354,40.2609,123516.14986717,0
+DLB.US,D,20141229,000000,40.1324,40.2512,39.7978,39.9879,234758.48224079,0
+DLB.US,D,20141230,000000,39.8235,40.0611,39.5493,39.6979,214917.09041182,0
+DLB.US,D,20141231,000000,39.7137,39.8146,39.2663,39.303,154344.16430272,0
+DLB.US,D,20150102,000000,39.3405,39.6979,39.0318,39.5673,229499.57377406,0
+DLB.US,D,20150105,000000,39.3317,39.4435,38.6923,38.7477,289868.40775822,0
+DLB.US,D,20150106,000000,38.7378,38.7576,37.9807,38.4111,294277.60594243,0
+DLB.US,D,20150107,000000,38.5488,38.6477,38.2745,38.4567,167113.05675279,0
+DLB.US,D,20150108,000000,38.71,39.2584,38.6289,38.913,246333.13265288,0
+DLB.US,D,20150109,000000,38.9209,38.9209,38.1875,38.2301,166798.83570896,0
+DLB.US,D,20150112,000000,38.3449,38.5052,37.8005,38.1391,266034.08485132,0
+DLB.US,D,20150113,000000,38.2905,38.8951,37.6174,38.1291,262439.23445273,0
+DLB.US,D,20150114,000000,37.7916,37.9737,37.5442,37.9263,149290.35831798,0
+DLB.US,D,20150115,000000,37.9737,38.1677,37.3374,37.4372,155194.88494231,0
+DLB.US,D,20150116,000000,37.4729,38.3082,37.3709,38.2568,398368.63108692,0
+DLB.US,D,20150120,000000,38.4765,38.6022,38.045,38.2488,316081.11117051,0
+DLB.US,D,20150121,000000,38.0817,38.6112,37.9807,38.3349,412040.78274338,0
+DLB.US,D,20150122,000000,37.946,37.9984,33.9534,35.2291,2387304.9892768,0
+DLB.US,D,20150123,000000,35.2737,36.1584,35.237,36.112,521868.61524123,0
+DLB.US,D,20150126,000000,36.0684,36.6632,35.7201,36.6168,501870.61806886,0
+DLB.US,D,20150127,000000,36.1764,36.3683,35.5954,36.1288,388399.43803384,0
+DLB.US,D,20150128,000000,36.4951,36.5614,35.628,35.7498,223551.60179639,0
+DLB.US,D,20150129,000000,35.8229,36.004,35.3014,35.6824,248863.06671641,0
+DLB.US,D,20150130,000000,35.73,35.9763,35.2727,35.4588,260127.5375129,0
+DLB.US,D,20150202,000000,35.4588,35.5587,34.8808,35.3736,286863.60587923,0
+DLB.US,D,20150203,000000,35.4785,35.8863,34.9807,35.3261,286692.85553709,0
+DLB.US,D,20150204,000000,35.3835,35.628,34.9995,35.3736,305666.35065656,0
+DLB.US,D,20150205,000000,35.5775,35.9943,35.4588,35.6735,314275.60311478,0
+DLB.US,D,20150206,000000,35.6735,35.7498,35.2014,35.2827,342210.96530437,0
+DLB.US,D,20150209,000000,35.1757,35.3835,34.8263,34.9718,207507.13177684,0
+DLB.US,D,20150210,000000,35.236,35.6201,34.9629,35.4014,274236.16341673,0
+DLB.US,D,20150211,000000,35.253,35.7962,35.2014,35.4686,259441.50507313,0
+DLB.US,D,20150212,000000,35.6824,36.0318,35.6111,35.7022,259744.61218938,0
+DLB.US,D,20150213,000000,35.6458,36.1674,35.6458,36.1496,204350.77633975,0
+DLB.US,D,20150217,000000,36.1773,36.406,36.0962,36.2823,176915.54089195,0
+DLB.US,D,20150218,000000,36.1298,36.5633,36.0516,36.2634,325891.67816609,0
+DLB.US,D,20150219,000000,36.2634,36.6088,36.2446,36.5158,196637.71058853,0
+DLB.US,D,20150220,000000,36.2634,36.7186,36.1872,36.6841,255512.22648964,0
+DLB.US,D,20150223,000000,36.3703,36.5732,36.1674,36.3604,258802.95941493,0
+DLB.US,D,20150224,000000,36.2545,37.1206,36.2446,36.9652,421629.07118706,0
+DLB.US,D,20150225,000000,37.0216,37.2661,36.7989,37.1453,189366.17086996,0
+DLB.US,D,20150226,000000,37.1927,37.3412,36.873,36.9652,180234.56381476,0
+DLB.US,D,20150227,000000,36.9207,37.0314,36.6485,36.9839,169159.0297874,0
+DLB.US,D,20150302,000000,36.9939,37.7797,36.7523,37.659,278931.29264727,0
+DLB.US,D,20150303,000000,37.6213,37.6758,36.8632,37.276,283747.6647243,0
+DLB.US,D,20150304,000000,36.9741,37.2947,36.5345,37.0572,258360.42302521,0
+DLB.US,D,20150305,000000,37.0572,37.1206,36.5435,36.6841,190952.43144495,0
+DLB.US,D,20150306,000000,36.6009,36.7346,36.1674,36.3545,177493.46512692,0
+DLB.US,D,20150309,000000,36.406,36.4504,35.7111,35.8606,355423.4045012,0
+DLB.US,D,20150310,000000,35.7398,35.7398,34.9352,35.2281,452596.51489609,0
+DLB.US,D,20150311,000000,35.253,35.3261,34.662,35.245,327410.24481845,0
+DLB.US,D,20150312,000000,35.2014,36.3198,35.1757,36.2911,252452.86532973,0
+DLB.US,D,20150313,000000,36.1971,36.2823,35.6369,35.8141,263505.16114484,0
+DLB.US,D,20150316,000000,35.8685,36.2061,35.7775,36.1209,153967.30112153,0
+DLB.US,D,20150317,000000,35.9427,36.1674,35.7597,36.1674,147730.36702639,0
+DLB.US,D,20150318,000000,36.1209,36.2723,35.8685,36.0962,150027.91896749,0
+DLB.US,D,20150319,000000,36.0417,36.2545,35.8516,35.8962,139303.98919497,0
+DLB.US,D,20150320,000000,35.8685,36.0773,35.7498,35.8685,260878.2328041,0
+DLB.US,D,20150323,000000,35.8329,36.0873,35.6924,35.8685,237352.06879874,0
+DLB.US,D,20150324,000000,35.8685,36.0694,35.2014,35.2281,524599.61035853,0
+DLB.US,D,20150325,000000,35.3449,35.73,34.7531,34.7817,278712.04516652,0
+DLB.US,D,20150326,000000,34.6085,34.9085,34.369,34.6977,376215.54231811,0
+DLB.US,D,20150327,000000,34.8541,35.0262,34.662,34.8184,473495.75056073,0
+DLB.US,D,20150330,000000,34.8184,35.1213,34.6977,35.0163,312311.46900156,0
+DLB.US,D,20150331,000000,34.9173,35.0559,34.6709,34.8708,379686.11879903,0
+DLB.US,D,20150401,000000,34.8263,34.9262,34.2612,34.7244,418781.88500852,0
+DLB.US,D,20150402,000000,34.7917,34.9173,34.7442,34.8708,255403.10792779,0
+DLB.US,D,20150406,000000,34.8629,35.2727,34.7996,35.1589,529416.99279262,0
+DLB.US,D,20150407,000000,35.139,35.1846,34.7917,34.7996,246501.86228092,0
+DLB.US,D,20150408,000000,34.8084,34.9718,34.7719,34.9085,303121.26123721,0
+DLB.US,D,20150409,000000,34.8708,35.0916,34.7442,34.8629,385943.26003525,0
+DLB.US,D,20150410,000000,34.9629,35.2281,34.7996,35.0559,354218.04853563,0
+DLB.US,D,20150413,000000,35.0075,35.3103,34.8708,34.954,365165.26721711,0
+DLB.US,D,20150414,000000,35.2014,35.2281,34.8362,34.9995,316246.80972739,0
+DLB.US,D,20150415,000000,35.0659,35.0916,34.5501,34.7244,788265.41827497,0
+DLB.US,D,20150416,000000,34.7155,35.0163,34.2691,34.8362,765074.69281158,0
+DLB.US,D,20150417,000000,34.7075,34.7817,34.378,34.4799,509829.20058423,0
+DLB.US,D,20150420,000000,34.5888,34.8808,34.36,34.378,587294.2862813,0
+DLB.US,D,20150421,000000,34.47,34.954,34.2958,34.8362,910808.59429902,0
+DLB.US,D,20150422,000000,35.4588,37.8064,35.4588,37.6313,2864118.7524034,0
+DLB.US,D,20150423,000000,37.6946,38.237,37.2107,37.7045,666527.49682308,0
+DLB.US,D,20150424,000000,37.7609,37.8886,36.9207,37.1106,582903.27452406,0
+DLB.US,D,20150427,000000,36.9552,37.8796,36.9552,37.6213,477982.74623812,0
+DLB.US,D,20150428,000000,37.6124,37.9223,37.2947,37.6213,327192.00769476,0
+DLB.US,D,20150429,000000,37.461,37.5056,37.0483,37.2848,411778.08990931,0
+DLB.US,D,20150430,000000,37.1017,37.2947,36.4861,36.882,569705.99068303,0
+DLB.US,D,20150501,000000,37.165,37.174,36.8078,36.9285,384897.54048424,0
+DLB.US,D,20150504,000000,36.9097,37.2947,36.8325,36.9008,611188.22025437,0
+DLB.US,D,20150505,000000,36.7513,36.9731,36.1744,36.2228,479213.36113004,0
+DLB.US,D,20150506,000000,36.404,36.5039,36.0754,36.4208,326624.18703034,0
+DLB.US,D,20150507,000000,36.3525,36.5415,36.0288,36.3436,411654.8263487,0
+DLB.US,D,20150508,000000,36.5138,36.8622,36.4484,36.5801,153915.77291178,0
+DLB.US,D,20150511,000000,36.5238,36.7167,36.3683,36.4297,214393.72545778,0
+DLB.US,D,20150512,000000,36.2228,36.2693,35.819,36.0843,270616.0540918,0
+DLB.US,D,20150513,000000,36.11,36.3168,36.0387,36.1941,208714.50845652,0
+DLB.US,D,20150514,000000,36.3861,36.6365,36.2318,36.4761,161558.11366921,0
+DLB.US,D,20150515,000000,36.4484,36.4951,36.1941,36.2416,157056.97299306,0
+DLB.US,D,20150518,000000,36.0585,36.404,35.9823,36.404,217536.94625317,0
+DLB.US,D,20150519,000000,36.2031,36.5039,35.9743,36.0754,310878.78269881,0
+DLB.US,D,20150520,000000,36.1367,36.395,35.9299,36.1367,209805.69407498,0
+DLB.US,D,20150521,000000,36.1842,36.4584,36.11,36.3525,208606.40025173,0
+DLB.US,D,20150522,000000,36.2318,36.5326,36.1189,36.4861,202383.61115536,0
+DLB.US,D,20150526,000000,36.3267,36.4297,35.6884,35.8289,284172.01468703,0
+DLB.US,D,20150527,000000,35.8735,36.4386,35.7922,36.297,247139.39758208,0
+DLB.US,D,20150528,000000,36.3436,36.404,35.9666,36.0487,193260.08695658,0
+DLB.US,D,20150529,000000,35.9209,36.2693,35.7458,35.8646,361757.33287353,0
+DLB.US,D,20150601,000000,35.912,36.1744,35.4439,35.9486,273135.88458479,0
+DLB.US,D,20150602,000000,35.9299,36.3267,35.8833,36.1744,234568.53511461,0
+DLB.US,D,20150603,000000,36.3168,37.0206,36.1189,36.78,384241.8187561,0
+DLB.US,D,20150604,000000,36.6266,36.7434,36.4584,36.5891,293207.6378221,0
+DLB.US,D,20150605,000000,36.5515,36.6465,36.1644,36.6168,195940.56422118,0
+DLB.US,D,20150608,000000,36.6266,36.6722,36.2793,36.3357,211114.10646008,0
+DLB.US,D,20150609,000000,36.3436,36.395,35.9022,36.2516,240668.06065038,0
+DLB.US,D,20150610,000000,36.307,36.5712,36.2129,36.2416,257213.66776879,0
+DLB.US,D,20150611,000000,36.2882,36.5238,36.11,36.2129,191118.13000183,0
+DLB.US,D,20150612,000000,36.0387,36.0754,35.8389,36.0288,161336.84547435,0
+DLB.US,D,20150615,000000,35.726,35.8012,35.34,35.6251,241682.45913273,0
+DLB.US,D,20150616,000000,35.6607,36.2693,35.4251,36.2318,419609.36743585,0
+DLB.US,D,20150617,000000,36.2416,37.3491,36.1566,37.3314,475172.94327059,0
+DLB.US,D,20150618,000000,37.3412,37.4877,37.0394,37.4877,360230.68336475,0
+DLB.US,D,20150619,000000,37.3748,37.7619,37.2374,37.66,356736.86867157,0
+DLB.US,D,20150622,000000,37.7718,37.7975,37.4966,37.6678,345928.06890651,0
+DLB.US,D,20150623,000000,37.6223,37.7431,37.3125,37.7342,217843.08444058,0
+DLB.US,D,20150624,000000,37.6411,37.8262,37.4966,37.7253,377583.56576939,0
+DLB.US,D,20150625,000000,37.6411,37.7619,37.165,37.4035,396139.78342551,0
+DLB.US,D,20150626,000000,37.5412,37.5956,36.7266,36.9542,468515.70064093,0
+DLB.US,D,20150629,000000,36.5891,36.6465,36.0843,36.4297,519493.26580697,0
+DLB.US,D,20150630,000000,36.7089,36.7336,36.2693,36.3525,474171.67942995,0
+DLB.US,D,20150701,000000,36.5801,36.5989,35.9666,36.307,378457.52462122,0
+DLB.US,D,20150702,000000,36.1644,36.3594,35.8112,35.8576,501480.62024597,0
+DLB.US,D,20150706,000000,35.5736,35.7161,35.0302,35.4905,691748.02960822,0
+DLB.US,D,20150707,000000,35.5994,35.5994,34.5531,34.9935,480741.02099588,0
+DLB.US,D,20150708,000000,34.7649,35.0599,34.2166,34.4264,444607.6216691,0
+DLB.US,D,20150709,000000,34.7184,34.8293,34.2632,34.2978,335449.65589815,0
+DLB.US,D,20150710,000000,34.6205,34.8204,34.179,34.271,509451.32704599,0
+DLB.US,D,20150713,000000,34.4531,34.5818,34.1245,34.2978,342979.84702256,0
+DLB.US,D,20150714,000000,34.371,34.4531,34.1622,34.2443,319328.39874248,0
+DLB.US,D,20150715,000000,34.2443,34.4087,34.088,34.1988,290611.02019299,0
+DLB.US,D,20150716,000000,34.4264,34.7184,34.2443,34.5194,372454.99336265,0
+DLB.US,D,20150717,000000,34.5918,34.756,34.4087,34.7372,251067.66580852,0
+DLB.US,D,20150720,000000,34.8204,34.9203,34.4997,34.5531,302152.3288223,0
+DLB.US,D,20150721,000000,34.4631,34.6205,34.1345,34.3523,412408.55271108,0
+DLB.US,D,20150722,000000,34.088,34.4818,34.088,34.3433,667512.59495086,0
+DLB.US,D,20150723,000000,34.6392,34.665,31.9422,32.3926,1530097.8574134,0
+DLB.US,D,20150724,000000,32.4767,32.6122,31.9333,32.1282,588155.11049141,0
+DLB.US,D,20150727,000000,32.0174,32.1441,31.7898,32.1005,625050.31903701,0
+DLB.US,D,20150728,000000,32.2282,32.4767,31.8798,32.3469,478887.01580156,0
+DLB.US,D,20150729,000000,32.4203,32.4203,32.0371,32.2282,267005.03798034,0
+DLB.US,D,20150730,000000,32.2282,32.4588,32.1104,32.1282,498096.9344717,0
+DLB.US,D,20150731,000000,32.2125,32.532,32.0451,32.2886,357355.2071887,0
+DLB.US,D,20150803,000000,32.246,32.3371,31.5859,31.8788,529955.51310246,0
+DLB.US,D,20150804,000000,31.7699,32.0362,31.473,31.5216,447918.56173548,0
+DLB.US,D,20150805,000000,31.578,32.0907,31.578,31.6215,215303.0468065,0
+DLB.US,D,20150806,000000,31.5957,31.7789,31.4632,31.5116,310942.43519322,0
+DLB.US,D,20150807,000000,31.473,31.8066,31.0228,31.3444,544360.17362317,0
+DLB.US,D,20150810,000000,31.5592,31.9787,31.4472,31.869,517472.55169871,0
+DLB.US,D,20150811,000000,31.6284,31.6937,31.1237,31.2374,407382.0263668,0
+DLB.US,D,20150812,000000,31.0058,31.1612,30.7753,30.9425,666705.3196646,0
+DLB.US,D,20150813,000000,30.8673,31.4186,30.7753,31.1137,399043.54959907,0
+DLB.US,D,20150814,000000,31.2474,31.5016,31.19,31.3088,411561.87349973,0
+DLB.US,D,20150817,000000,31.1434,31.5859,30.9624,31.5016,441603.83014717,0
+DLB.US,D,20150818,000000,31.3355,31.5592,30.7753,31.2651,468596.52920527,0
+DLB.US,D,20150819,000000,31.1137,31.3265,30.9059,31.0702,303149.55123472,0
+DLB.US,D,20150820,000000,30.9425,30.997,30.4447,30.4734,385003.62797491,0
+DLB.US,D,20150821,000000,29.16,29.6756,29.0669,29.1986,1224671.9717358,0
+DLB.US,D,20150824,000000,27.8545,29.4807,27.4378,28.3969,1061120.4235987,0
+DLB.US,D,20150825,000000,29.0293,29.647,28.8483,29.17,884078.588075,0
+DLB.US,D,20150826,000000,29.7558,29.8132,29.3708,29.7202,909987.17401401,0
+DLB.US,D,20150827,000000,30.0697,30.1348,29.6568,29.8568,738109.27339396,0
+DLB.US,D,20150828,000000,29.8646,30.1171,29.7202,29.9399,670189.03078724,0
+DLB.US,D,20150831,000000,30.032,30.2695,29.6083,29.9113,639162.98636907,0
+DLB.US,D,20150901,000000,29.4638,29.6083,29.0946,29.26,339396.11055157,0
+DLB.US,D,20150902,000000,29.4708,29.4708,29.0669,29.3608,286492.80484036,0
+DLB.US,D,20150903,000000,29.3708,29.5172,29.16,29.3054,363013.20669181,0
+DLB.US,D,20150904,000000,29.0116,29.1125,28.6532,28.7265,271907.29040697,0
+DLB.US,D,20150908,000000,29.1125,29.26,28.7354,29.1897,261021.7035058,0
+DLB.US,D,20150909,000000,29.3985,29.4708,28.7641,28.8284,343203.13593153,0
+DLB.US,D,20150910,000000,28.3692,29.3341,27.5605,29.0946,346282.70423251,0
+DLB.US,D,20150911,000000,28.9492,29.2055,28.5741,28.966,245019.66848251,0
+DLB.US,D,20150914,000000,28.9839,29.1036,28.7354,28.8581,213237.87698787,0
+DLB.US,D,20150915,000000,28.878,29.251,28.8483,29.15,315555.72550236,0
+DLB.US,D,20150916,000000,29.1986,29.93,29.0759,29.8846,372593.41227906,0
+DLB.US,D,20150917,000000,29.8568,30.2051,29.7123,29.8646,206733.19827338,0
+DLB.US,D,20150918,000000,29.5449,29.737,29.2887,29.3895,322306.93133804,0
+DLB.US,D,20150921,000000,29.5172,29.6756,29.251,29.3708,204311.37241463,0
+DLB.US,D,20150922,000000,28.966,29.2055,28.6532,29.15,238380.61227984,0
+DLB.US,D,20150923,000000,29.2154,29.3244,28.6265,28.8581,162087.54076557,0
+DLB.US,D,20150924,000000,28.7176,28.7265,28.3137,28.6355,226017.88336553,0
+DLB.US,D,20150925,000000,28.878,28.9392,28.6701,28.8483,232829.71062446,0
+DLB.US,D,20150928,000000,28.6899,29.0293,28.6701,28.9581,282391.76555766,0
+DLB.US,D,20150929,000000,28.9304,29.2688,28.7908,29.15,326332.1938417,0
+DLB.US,D,20150930,000000,29.3985,30.024,29.2887,29.9479,489606.90414586,0
+DLB.US,D,20151001,000000,29.9399,29.9874,29.2333,29.4905,298575.66485069,0
+DLB.US,D,20151002,000000,29.1986,30.0409,28.9037,30.024,399806.36917494,0
+DLB.US,D,20151005,000000,30.126,31.2831,30.1171,31.2651,454376.76402547,0
+DLB.US,D,20151006,000000,30.8871,31.0158,30.3566,30.9237,239142.42149865,0
+DLB.US,D,20151007,000000,31.097,31.3444,30.6575,31.0326,401548.22473627,0
+DLB.US,D,20151008,000000,30.9327,31.5859,30.7584,31.4472,276368.01680094,0
+DLB.US,D,20151009,000000,31.4919,31.677,31.19,31.5592,349297.60968202,0
+DLB.US,D,20151012,000000,31.5116,31.5116,31.1048,31.2087,127816.22948954,0
+DLB.US,D,20151013,000000,31.088,31.4919,30.9524,31.0425,150649.28855578,0
+DLB.US,D,20151014,000000,30.9881,31.7037,30.9524,31.5592,211603.11927429,0
+DLB.US,D,20151015,000000,31.667,32.0164,31.5957,31.9689,274411.96554415,0
+DLB.US,D,20151016,000000,32.0639,32.2639,31.6571,32.2362,423533.5942341,0
+DLB.US,D,20151019,000000,32.0551,32.2362,31.6858,31.7789,305623.91566028,0
+DLB.US,D,20151020,000000,31.7402,32.1104,31.6146,31.7402,185367.17764972,0
+DLB.US,D,20151021,000000,31.6571,31.7789,31.2087,31.2374,317079.34393999,0
+DLB.US,D,20151022,000000,28.9392,33.3011,28.9392,32.6221,934694.44541567,0
+DLB.US,D,20151023,000000,32.8814,33.0625,32.246,32.5232,631110.44064767,0
+DLB.US,D,20151026,000000,32.2125,32.3272,31.4919,31.677,564387.47115011,0
+DLB.US,D,20151027,000000,31.473,31.9412,31.2474,31.5592,646028.36255188,0
+DLB.US,D,20151028,000000,31.677,32.1005,31.473,31.9977,325462.27641808,0
+DLB.US,D,20151029,000000,31.959,32.1282,31.676,32.0738,251555.66826566,0
+DLB.US,D,20151030,000000,32.1282,32.2202,31.8313,31.959,488677.37565606,0
+DLB.US,D,20151102,000000,32.0164,32.6321,31.8313,32.5083,434038.27652585,0
+DLB.US,D,20151103,000000,32.4608,32.929,32.2816,32.7647,362631.29172535,0
+DLB.US,D,20151104,000000,32.7726,32.9388,32.4321,32.5172,405254.2144108,0
+DLB.US,D,20151105,000000,32.5707,32.7814,32.1935,32.6321,433031.96089996,0
+DLB.US,D,20151106,000000,32.6409,33.2447,32.2282,33.0566,682412.33042808,0
+DLB.US,D,20151109,000000,32.9834,33.0032,32.0639,32.2649,490585.9401313,0
+DLB.US,D,20151110,000000,32.246,32.4043,32.0065,32.0551,311866.91189774,0
+DLB.US,D,20151111,000000,32.0264,32.1204,31.6373,31.6849,312188.20544095,0
+DLB.US,D,20151112,000000,31.4899,31.7224,31.2058,31.2058,245369.25202324,0
+DLB.US,D,20151113,000000,30.9851,31.1207,30.2161,30.6723,349505.74323517,0
+DLB.US,D,20151116,000000,30.5962,31.1405,30.3675,31.1405,464164.09280881,0
+DLB.US,D,20151117,000000,31.2157,31.9412,31.0485,31.7224,594657.76849177,0
+DLB.US,D,20151118,000000,31.8056,32.2035,31.7779,32.1451,315442.5655123,0
+DLB.US,D,20151119,000000,32.1204,32.2816,31.9075,31.9165,424570.22057163,0
+DLB.US,D,20151120,000000,32.0451,32.1738,31.8788,31.9877,294293.77165529,0
+DLB.US,D,20151123,000000,31.9491,32.1204,31.2811,31.471,308066.95901716,0
+DLB.US,D,20151124,000000,31.3612,31.5373,30.8544,31.38,367838.67198233,0
+DLB.US,D,20151125,000000,31.3235,31.8313,31.3235,31.7027,183865.78706729,0
+DLB.US,D,20151127,000000,31.6463,32.0907,31.5295,32.0738,152951.89228214,0
+DLB.US,D,20151130,000000,32.0065,32.1282,31.7125,31.8788,274550.38446057,0
+DLB.US,D,20151201,000000,31.9977,32.2985,31.7314,32.2896,331066.72699734,0
+DLB.US,D,20151202,000000,32.3282,32.5529,32.0551,32.442,378681.82388724,0
+DLB.US,D,20151203,000000,32.5083,32.5252,31.6927,31.8224,289696.64705901,0
+DLB.US,D,20151204,000000,31.8056,32.1204,31.7967,31.9075,141885.45146827,0
+DLB.US,D,20151207,000000,31.7314,31.9253,31.3434,31.5096,170955.44462964,0
+DLB.US,D,20151208,000000,31.2256,31.4453,30.9484,31.1029,213684.45480578,0
+DLB.US,D,20151209,000000,30.9673,31.4899,30.5685,30.8465,444202.46849039,0
+DLB.US,D,20151210,000000,30.799,31.1108,30.6249,30.8177,242873.67009955,0
+DLB.US,D,20151211,000000,30.4863,30.5051,30.018,30.2833,270752.4522941,0
+DLB.US,D,20151214,000000,30.2448,30.2833,29.8142,30.026,277744.12310868,0
+DLB.US,D,20151215,000000,30.2448,30.6802,30.0083,30.5585,327594.1298023,0
+DLB.US,D,20151216,000000,30.7346,31.38,30.5685,31.3522,370329.20212076,0
+DLB.US,D,20151217,000000,31.3335,31.6027,31.1207,31.4255,493993.87447487,0
+DLB.US,D,20151218,000000,31.4355,31.6027,31.1583,31.5572,667881.37527561,0
+DLB.US,D,20151221,000000,31.7224,31.7402,30.6149,31.1029,521225.01779775,0
+DLB.US,D,20151222,000000,31.1771,31.9787,31.095,31.8491,278367.51341107,0
+DLB.US,D,20151223,000000,31.9877,32.4796,31.8976,32.4143,366971.78562989,0
+DLB.US,D,20151224,000000,32.3381,32.4321,31.9253,32.1838,162272.43610647,0
+DLB.US,D,20151228,000000,32.0362,32.1104,31.6205,31.7314,178987.78320996,0
+DLB.US,D,20151229,000000,31.8056,31.9977,31.5096,31.8976,267244.49260217,0
+DLB.US,D,20151230,000000,31.8135,31.9877,31.4453,31.471,332111.4361913,0
+DLB.US,D,20151231,000000,31.3156,31.4552,30.9931,31.0188,241478.36700779,0
+DLB.US,D,20160104,000000,30.5238,30.7713,30.1368,30.6249,427409.32389373,0
+DLB.US,D,20160105,000000,30.6723,31.1305,30.4863,31.0019,405612.89116503,0
+DLB.US,D,20160106,000000,30.6249,30.8733,30.5051,30.7,575548.88552706,0
+DLB.US,D,20160107,000000,30.1111,30.1903,29.5084,29.6193,258010.83948448,0
+DLB.US,D,20160108,000000,29.7776,29.9696,29.0936,29.1213,276859.05032925,0
+DLB.US,D,20160111,000000,29.0283,29.8766,28.7799,29.1303,502191.91161208,0
+DLB.US,D,20160112,000000,29.3708,29.5648,28.6691,28.9829,253654.17986709,0
+DLB.US,D,20160113,000000,29.0561,29.1937,28.4494,28.6325,437390.64123146,0
+DLB.US,D,20160114,000000,28.6423,29.1026,28.0247,28.9205,344609.55295087,0
+DLB.US,D,20160115,000000,28.284,29.159,28.2276,28.9115,359955.86624601,0
+DLB.US,D,20160119,000000,29.149,29.3608,28.4227,28.7245,358074.58141123,0
+DLB.US,D,20160120,000000,28.393,28.8076,28.0446,28.5801,704840.23631562,0
+DLB.US,D,20160121,000000,28.5711,28.6691,28.0079,28.1167,335398.12768839,0
+DLB.US,D,20160122,000000,28.4028,28.6325,28.2276,28.3286,473912.01766703,0
+DLB.US,D,20160125,000000,28.3573,28.7334,28.2376,28.5522,521321.00171789,0
+DLB.US,D,20160126,000000,28.7522,29.7974,28.6235,29.7479,385265.31045193,0
+DLB.US,D,20160127,000000,29.5559,29.9696,29.1303,29.251,466204.0037011,0
+DLB.US,D,20160128,000000,31.3434,33.2882,31.2899,32.9201,1764926.0542909,0
+DLB.US,D,20160129,000000,33.0942,33.2566,32.7834,33.1972,859533.98415907,0
+DLB.US,D,20160201,000000,32.9834,33.2071,32.5964,32.9834,1016977.9239039,0
+DLB.US,D,20160202,000000,32.725,32.9488,32.4796,32.9388,713007.96274118,0
+DLB.US,D,20160203,000000,33.1407,34.0444,32.9577,33.9692,1399387.9653208,0
+DLB.US,D,20160204,000000,33.7218,34.5174,33.61,34.3493,712573.50920792,0
+DLB.US,D,20160205,000000,34.2869,34.3126,33.887,33.9514,450280.77652803,0
+DLB.US,D,20160208,000000,33.4446,33.9147,33.1576,33.7781,608975.53830583,0
+DLB.US,D,20160209,000000,33.3704,34.6105,33.2942,34.4977,1177027.5744912,0
+DLB.US,D,20160210,000000,34.5709,34.9876,34.0176,34.082,1167284.7014182,0
+DLB.US,D,20160211,000000,33.5258,34.2394,33.3506,34.0176,786732.70662386,0
+DLB.US,D,20160212,000000,34.2582,34.5661,33.9989,34.3493,480797.60099091,0
+DLB.US,D,20160216,000000,34.7481,35.2737,34.5432,35.148,672376.45380943,0
+DLB.US,D,20160217,000000,35.3201,36.015,35.1747,35.8122,525333.12957982,0
+DLB.US,D,20160218,000000,35.9616,36.023,35.4895,35.9329,531526.61832163,0
+DLB.US,D,20160219,000000,35.8496,35.8765,35.4191,35.8309,298605.97556231,0
+DLB.US,D,20160222,000000,36.0615,36.403,35.7745,36.304,315403.16158719,0
+DLB.US,D,20160223,000000,36.1991,36.7356,36.0427,36.2852,471425.52895683,0
+DLB.US,D,20160224,000000,35.9953,36.5029,35.6082,36.3505,348869.21829108,0
+DLB.US,D,20160225,000000,36.2189,36.3891,35.8496,36.3654,437411.85872959,0
+DLB.US,D,20160226,000000,36.3654,36.8098,36.1991,36.6841,439662.9342462,0
+DLB.US,D,20160229,000000,36.7029,36.8137,36.3139,36.5316,456305.5356418,0
+DLB.US,D,20160301,000000,36.7722,37.0423,36.4129,36.6365,548394.52934031,0
+DLB.US,D,20160302,000000,36.6068,37.3551,36.4377,37.3105,466793.04186364,0
+DLB.US,D,20160303,000000,37.2828,37.2828,36.4574,37.1057,326676.72559715,0
+DLB.US,D,20160304,000000,37.0879,37.4015,36.8256,37.2928,425652.31297659,0
+DLB.US,D,20160307,000000,37.1334,37.5056,37.0077,37.4015,375159.71919654,0
+DLB.US,D,20160308,000000,37.1977,37.4303,36.3327,36.4574,291269.77299229,0
+DLB.US,D,20160309,000000,36.7029,36.79,36.4801,36.7444,237471.29093113,0
+DLB.US,D,20160310,000000,36.8444,36.8444,35.9695,36.3941,242236.13479839,0
+DLB.US,D,20160311,000000,36.5029,37.179,36.2941,37.0879,428711.6741365,0
+DLB.US,D,20160314,000000,36.9127,37.1888,36.7236,36.978,439278.99856563,0
+DLB.US,D,20160315,000000,36.8642,37.274,36.6465,37.1601,289369.29137347,0
+DLB.US,D,20160316,000000,37.0077,37.5501,36.8345,37.1977,353377.4314666,0
+DLB.US,D,20160317,000000,37.1156,38.1241,36.1704,37.8104,404583.33732687,0
+DLB.US,D,20160318,000000,37.7906,37.9183,37.3738,37.5135,339705.27981013,0
+DLB.US,D,20160321,000000,37.4956,37.4956,36.7633,36.9592,395506.28955258,0
+DLB.US,D,20160322,000000,36.884,38.3706,36.7216,38.1143,536032.81078305,0
+DLB.US,D,20160323,000000,38.0667,38.3904,37.6144,38.3231,543232.61515077,0
+DLB.US,D,20160324,000000,38.0767,38.0767,37.6333,37.938,300752.98430233,0
+DLB.US,D,20160328,000000,38.0954,38.7793,38.0064,38.5408,317654.23710378,0
+DLB.US,D,20160329,000000,38.4379,39.8078,38.3953,39.7811,399973.07808888,0
+DLB.US,D,20160330,000000,39.8255,40.2996,39.5009,40.2502,706477.0147433,0
+DLB.US,D,20160331,000000,40.0007,40.5659,39.9819,40.1948,883851.25773783,0
+DLB.US,D,20160401,000000,40.0482,40.1392,39.6296,40.1125,285272.29351898,0
+DLB.US,D,20160404,000000,39.9918,40.453,39.7811,40.453,396302.45091123,0
+DLB.US,D,20160405,000000,40.3165,40.9835,40.1948,40.9835,763050.94763216,0
+DLB.US,D,20160406,000000,40.8885,41.3695,40.6777,41.3092,491326.53185198,0
+DLB.US,D,20160407,000000,41.222,41.5932,41.0895,41.2517,351630.52412001,0
+DLB.US,D,20160408,000000,40.6401,40.8885,39.8701,40.0661,507113.36082274,0
+DLB.US,D,20160411,000000,40.1125,40.2996,39.5296,39.6296,567205.35697407,0
+DLB.US,D,20160412,000000,39.6691,39.9087,39.0308,39.2149,494763.76655013,0
+DLB.US,D,20160413,000000,39.392,39.8255,39.1871,39.8078,532490.49895128,0
+DLB.US,D,20160414,000000,39.7909,40.3442,39.7909,39.9463,331575.94695262,0
+DLB.US,D,20160415,000000,39.973,39.973,39.3158,39.7236,243230.32613965,0
+DLB.US,D,20160418,000000,39.4821,39.7037,39.3822,39.5196,218802.92364199,0
+DLB.US,D,20160419,000000,39.5386,39.6394,39.0397,39.1971,449449.25267248,0
+DLB.US,D,20160420,000000,39.2594,39.9275,39.0397,39.7236,369598.71397063,0
+DLB.US,D,20160421,000000,39.7711,39.8433,38.9377,38.9833,348725.74758939,0
+DLB.US,D,20160422,000000,38.9833,39.6028,38.9833,39.2861,322408.97740051,0
+DLB.US,D,20160425,000000,39.2326,39.4385,38.9833,39.2683,191744.5513754,0
+DLB.US,D,20160426,000000,39.4099,39.5473,39.0308,39.4573,195352.53641568,0
+DLB.US,D,20160427,000000,39.3642,39.4385,39.0001,39.2861,223229.29789613,0
+DLB.US,D,20160428,000000,43.0986,45.0415,41.4496,44.32,2297612.5625108,0
+DLB.US,D,20160429,000000,44.0706,44.1646,42.8581,44.032,667123.60748501,0
+DLB.US,D,20160502,000000,42.962,43.6331,41.7645,43.451,820225.03261115,0
+DLB.US,D,20160503,000000,42.7928,43.3876,42.6275,43.1273,528925.95926431,0
+DLB.US,D,20160504,000000,43.0442,43.062,42.2583,42.6463,667294.35782716,0
+DLB.US,D,20160505,000000,42.6365,42.7562,41.6377,41.7812,593152.33648113,0
+DLB.US,D,20160506,000000,41.7288,42.1079,41.5913,42.0802,371728.54664072,0
+DLB.US,D,20160509,000000,42.1069,42.2573,41.6288,41.8852,338977.82273115,0
+DLB.US,D,20160510,000000,41.8852,42.4603,41.7288,42.3226,282941.3997951,0
+DLB.US,D,20160511,000000,42.1732,42.6098,42.0436,42.2177,392086.23092435,0
+DLB.US,D,20160512,000000,42.3226,42.4324,41.8109,42.1999,267766.84719915,0
+DLB.US,D,20160513,000000,42.0168,42.582,41.9436,42.2376,272377.10643714,0
+DLB.US,D,20160516,000000,42.2177,42.5641,41.996,42.2474,241983.54553486,0
+DLB.US,D,20160517,000000,42.0623,42.19,41.3666,41.4566,413932.17114871,0
+DLB.US,D,20160518,000000,41.3834,41.7111,41.0608,41.2963,352111.45407777,0
+DLB.US,D,20160519,000000,41.1528,41.2181,40.8568,41.0242,301051.0396333,0
+DLB.US,D,20160520,000000,41.1043,41.7862,41.1043,41.7021,291102.0537213,0
+DLB.US,D,20160523,000000,41.6921,42.8413,41.5467,42.3692,476239.88031974,0
+DLB.US,D,20160524,000000,42.488,43.0916,41.9723,42.7205,284137.6625472,0
+DLB.US,D,20160525,000000,42.7661,43.1096,42.5255,42.8888,391659.86024751,0
+DLB.US,D,20160526,000000,42.8888,43.7132,42.8126,43.5084,368471.15549821,0
+DLB.US,D,20160527,000000,43.259,43.741,43.1096,43.547,252132.58214357,0
+DLB.US,D,20160531,000000,43.2857,44.0547,43.2223,43.9983,344889.42185486,0
+DLB.US,D,20160601,000000,44.0934,44.6772,44.0934,44.5368,492395.48961525,0
+DLB.US,D,20160602,000000,44.5101,44.7526,44.1032,44.6952,257808.76807366,0
+DLB.US,D,20160603,000000,44.5753,44.6772,44.0745,44.3704,194081.50724159,0
+DLB.US,D,20160606,000000,44.4179,44.8802,44.3625,44.8802,350547.42135799,0
+DLB.US,D,20160607,000000,44.806,44.9742,44.4001,44.4368,295377.88477436,0
+DLB.US,D,20160608,000000,44.3704,44.6772,44.0745,44.5456,396777.31872667,0
+DLB.US,D,20160609,000000,44.3902,44.7526,44.3704,44.4635,213762.25229895,0
+DLB.US,D,20160610,000000,43.6182,44.4536,43.6182,44.2775,336426.67116949,0
+DLB.US,D,20160613,000000,44.2141,44.223,43.4173,43.5084,280216.46682012,0
+DLB.US,D,20160614,000000,43.5925,44.2775,43.5836,43.9439,552409.68827341,0
+DLB.US,D,20160615,000000,43.9439,44.0667,43.3599,43.3599,276444.80393707,0
+DLB.US,D,20160616,000000,43.1461,43.6558,42.8591,43.6182,383606.30416906,0
+DLB.US,D,20160617,000000,43.5559,43.7489,43.1947,43.5173,505566.50417287,0
+DLB.US,D,20160620,000000,43.6558,44.3902,43.6054,44.3338,442326.23544088,0
+DLB.US,D,20160621,000000,44.3427,45.1147,44.0983,44.9921,490046.4094644,0
+DLB.US,D,20160622,000000,44.7813,45.4185,44.5753,44.8525,657144.31086139,0
+DLB.US,D,20160623,000000,45.2791,45.9847,45.2286,45.4482,910867.19500816,0
+DLB.US,D,20160624,000000,44.0457,44.4091,43.4995,43.6271,555173.01481645,0
+DLB.US,D,20160627,000000,43.2401,43.3511,42.2573,42.8215,548021.70758733,0
+DLB.US,D,20160628,000000,43.1283,43.3985,42.8888,43.3698,296373.08647268,0
+DLB.US,D,20160629,000000,43.8439,43.9983,43.5035,43.7677,440594.4834501,0
+DLB.US,D,20160630,000000,43.8152,44.3902,43.4628,44.3704,448820.81058481,0
+DLB.US,D,20160701,000000,44.2873,44.7049,44.0647,44.1764,321936.13029918,0
+DLB.US,D,20160705,000000,44.0844,44.1487,43.4292,43.6271,345186.46682877,0
+DLB.US,D,20160706,000000,43.3311,43.7043,43.2718,43.6094,494883.99903958,0
+DLB.US,D,20160707,000000,43.4915,44.6031,43.4915,44.2616,707845.03819459,0
+DLB.US,D,20160708,000000,44.6862,45.4018,44.5021,45.2791,235318.22004877,0
+DLB.US,D,20160711,000000,45.5413,45.9847,45.4385,45.763,353867.45463785,0
+DLB.US,D,20160712,000000,45.7986,46.2262,45.3928,45.4088,442941.54288684,0
+DLB.US,D,20160713,000000,45.4482,45.5027,44.9921,45.0484,297707.76814119,0
+DLB.US,D,20160714,000000,45.3068,45.576,45.2137,45.2494,442480.82007016,0
+DLB.US,D,20160715,000000,45.4088,45.5859,45.1781,45.4839,345321.85467403,0
+DLB.US,D,20160718,000000,45.576,45.9847,45.576,45.7907,327282.93982963,0
+DLB.US,D,20160719,000000,45.679,45.6967,45.3444,45.3829,254961.58189513,0
+DLB.US,D,20160720,000000,45.5027,46.06,45.4385,45.763,422038.26579398,0
+DLB.US,D,20160721,000000,45.669,45.8373,45.4285,45.6967,410491.90537941,0
+DLB.US,D,20160722,000000,45.6136,46.0214,45.4939,46.0124,234438.19905463,0
+DLB.US,D,20160725,000000,46.0401,46.3886,45.866,46.3737,654092.02220087,0
+DLB.US,D,20160726,000000,46.4757,46.8824,46.2807,46.7468,845684.00966109,0
+DLB.US,D,20160727,000000,46.6231,46.822,45.9363,46.3292,568620.8672069,0
+DLB.US,D,20160728,000000,41.7288,47.699,41.7288,46.3005,1716892.6695806,0
+DLB.US,D,20160729,000000,46.1421,46.8734,46.1421,46.6509,502338.41338492,0
+DLB.US,D,20160801,000000,46.7637,46.7637,46.0263,46.1154,945455.75839918,0
+DLB.US,D,20160802,000000,46.2609,46.3639,45.098,45.3068,732580.59959375,0
+DLB.US,D,20160803,000000,45.3928,45.3928,44.5852,45.2057,625921.24681767,0
+DLB.US,D,20160804,000000,45.4295,45.764,45.2237,45.5037,374291.82248705,0
+DLB.US,D,20160805,000000,45.5769,46.833,45.3829,46.7776,662445.65432441,0
+DLB.US,D,20160808,000000,46.5895,46.6646,46.3035,46.3964,485663.48056359,0
+DLB.US,D,20160809,000000,46.4697,46.4885,46.3035,46.3499,286016.92666786,0
+DLB.US,D,20160810,000000,46.4331,46.443,46.0144,46.2292,506333.36517695,0
+DLB.US,D,20160811,000000,46.2935,46.2935,45.7689,46.1818,347134.43522914,0
+DLB.US,D,20160812,000000,46.1441,46.3668,45.8848,46.2005,299192.99301075,0
+DLB.US,D,20160815,000000,46.1818,46.3866,46.0421,46.2292,275139.42262313,0
+DLB.US,D,20160816,000000,46.0421,46.2292,45.5037,45.6056,643250.89101007,0
+DLB.US,D,20160817,000000,45.5958,45.958,45.4098,45.9383,406840.47498579,0
+DLB.US,D,20160818,000000,45.7829,46.3668,45.7165,46.3222,354161.4685406,0
+DLB.US,D,20160819,000000,46.2539,46.7459,46.0718,46.6746,391070.82208495,0
+DLB.US,D,20160822,000000,46.4153,46.5895,46.0144,46.5717,438934.46681016,0
+DLB.US,D,20160823,000000,46.6646,46.8774,46.4697,46.8587,352830.82830031,0
+DLB.US,D,20160824,000000,46.9241,46.9241,46.5717,46.6172,270872.68478354,0
+DLB.US,D,20160825,000000,46.4697,46.535,46.2836,46.535,261472.32275194,0
+DLB.US,D,20160826,000000,46.3866,46.6548,45.8393,46.3589,403881.13917424,0
+DLB.US,D,20160829,000000,46.3499,46.5162,46.2192,46.4053,372377.19586948,0
+DLB.US,D,20160830,000000,46.4331,46.5627,45.3642,45.6323,504766.301386,0
+DLB.US,D,20160831,000000,45.5493,45.6323,45.0386,45.4949,416258.01308731,0
+DLB.US,D,20160901,000000,45.4849,45.6878,45.1514,45.5136,266544.31516365,0
+DLB.US,D,20160902,000000,45.5226,46.2292,45.4662,46.1521,365191.53650051,0
+DLB.US,D,20160906,000000,46.1341,46.4786,45.8848,46.4053,294309.93736816,0
+DLB.US,D,20160907,000000,46.4241,46.5984,46.1254,46.5162,381786.65111457,0
+DLB.US,D,20160908,000000,46.4618,46.5439,46.1618,46.4697,292699.42822387,0
+DLB.US,D,20160909,000000,46.062,46.246,45.2334,45.4028,478741.52438576,0
+DLB.US,D,20160912,000000,45.2592,45.5037,44.889,45.4295,685685.88728345,0
+DLB.US,D,20160913,000000,45.0781,45.7304,44.6486,45.6235,504762.25995779,0
+DLB.US,D,20160914,000000,45.4662,46.0323,45.3642,45.968,342248.34851537,0
+DLB.US,D,20160915,000000,46.0144,47.1942,45.9768,47.0101,530142.42915748,0
+DLB.US,D,20160916,000000,46.8964,47.1863,46.722,47.1586,522107.059506,0
+DLB.US,D,20160919,000000,46.8587,47.7445,46.8161,47.6227,321643.12675348,0
+DLB.US,D,20160920,000000,47.9939,48.7481,47.8405,48.5611,626241.53000383,0
+DLB.US,D,20160921,000000,48.7303,49.7051,48.6363,49.6964,473941.3180216,0
+DLB.US,D,20160922,000000,49.7318,50.4307,49.6121,50.3763,535753.95223611,0
+DLB.US,D,20160923,000000,50.112,50.1417,49.6023,50.0051,372751.0279795,0
+DLB.US,D,20160926,000000,49.7596,50.1951,49.5478,50.112,331457.73517728,0
+DLB.US,D,20160927,000000,50.1219,50.5287,50.0467,50.5287,242128.0265936,0
+DLB.US,D,20160928,000000,50.4307,50.7286,50.3673,50.6999,274080.5684304,0
+DLB.US,D,20160929,000000,50.5781,50.8286,50.0467,50.0595,253788.5573553,0
+DLB.US,D,20160930,000000,50.2813,50.6455,50.0328,50.4684,416351.97629335,0
+DLB.US,D,20161003,000000,50.3406,50.4931,50.0239,50.404,278391.76198037,0
+DLB.US,D,20161004,000000,50.0685,50.5148,49.7498,50.1219,310204.87454371,0
+DLB.US,D,20161005,000000,50.0843,50.6544,50.0239,50.4781,380765.18013284,0
+DLB.US,D,20161006,000000,50.5287,51.1443,50.1773,51.0909,331365.79268536,0
+DLB.US,D,20161007,000000,51.0998,51.1443,50.4307,50.597,545172.5006947,0
+DLB.US,D,20161010,000000,50.8473,51.1265,50.5485,50.6642,339117.25200463,0
+DLB.US,D,20161011,000000,50.6455,50.6632,49.5478,49.6408,312143.74973057,0
+DLB.US,D,20161012,000000,49.6597,50.0328,48.9708,48.9708,609022.01473032,0
+DLB.US,D,20161013,000000,48.4967,48.5224,47.6664,47.8375,645889.94363545,0
+DLB.US,D,20161014,000000,48.1147,48.4235,47.5564,47.5852,382806.10138218,0
+DLB.US,D,20161017,000000,47.5663,47.8652,47.3348,47.7999,948847.52702989,0
+DLB.US,D,20161018,000000,48.4047,48.5641,47.696,47.8375,970820.77224308,0
+DLB.US,D,20161019,000000,47.9582,48.0206,47.2121,47.2873,653918.24078757,0
+DLB.US,D,20161020,000000,47.3348,47.3348,46.0521,46.0521,1380471.0501964,0
+DLB.US,D,20161021,000000,46.0718,46.5717,45.8145,46.3222,1131788.8373926,0
+DLB.US,D,20161024,000000,46.5717,46.6548,46.3589,46.4885,588995.72756044,0
+DLB.US,D,20161025,000000,46.6459,46.6459,46.4113,46.4975,764837.25890386,0
+DLB.US,D,20161026,000000,46.1341,46.7033,46.1341,46.3668,921063.71839842,0
+DLB.US,D,20161027,000000,48.9322,49.2657,44.1735,44.899,1417836.0747722,0
+DLB.US,D,20161028,000000,45.0108,45.2334,44.1933,44.22,897736.59473271,0
+DLB.US,D,20161031,000000,44.2021,44.3982,43.6232,44.2388,1611326.5231371,0
+DLB.US,D,20161101,000000,44.3982,44.6109,43.5232,43.7281,617036.16688367,0
+DLB.US,D,20161102,000000,43.5984,43.9686,43.3164,43.3935,849336.45041175,0
+DLB.US,D,20161103,000000,43.6241,43.9122,43.3935,43.5896,675971.30420802,0
+DLB.US,D,20161104,000000,43.5332,43.6816,43.3361,43.3461,531365.97155003,0
+DLB.US,D,20161107,000000,43.831,43.9796,43.7291,43.8222,633402.94080349,0
+DLB.US,D,20161108,000000,43.7746,44.4843,43.4678,44.3259,600868.4333035,0
+DLB.US,D,20161109,000000,43.7469,44.4546,43.5133,44.2616,284176.05611525,0
+DLB.US,D,20161110,000000,44.4843,44.6248,43.7202,43.8796,486836.50510344,0
+DLB.US,D,20161111,000000,43.8122,44.3714,43.6816,44.1864,547224.53587162,0
+DLB.US,D,20161114,000000,44.223,44.3714,43.9429,44.1022,426334.30398813,0
+DLB.US,D,20161115,000000,43.8983,44.2517,43.7845,44.0537,634845.73067679,0
+DLB.US,D,20161116,000000,43.9607,44.3348,43.7558,44.2418,1131286.6899368,0
+DLB.US,D,20161117,000000,44.1388,44.3814,43.831,44.017,446199.9443864,0
+DLB.US,D,20161118,000000,43.9518,44.0448,43.7469,43.8222,405672.50223122,0
+DLB.US,D,20161121,000000,43.8796,44.0537,43.3847,43.8222,556492.54112915,0
+DLB.US,D,20161122,000000,43.8696,44.0537,43.739,43.8509,398064.51361364,0
+DLB.US,D,20161123,000000,43.8509,43.9796,43.643,43.7658,311126.32017707,0
+DLB.US,D,20161125,000000,43.7469,44.1022,43.739,43.9073,200725.61522954,0
+DLB.US,D,20161128,000000,43.8509,43.9162,43.3847,43.543,372294.34659103,0
+DLB.US,D,20161129,000000,43.4124,43.7558,43.2353,43.543,339462.79411715,0
+DLB.US,D,20161130,000000,43.4955,43.6529,43.0205,43.0283,582674.93382982,0
+DLB.US,D,20161201,000000,43.1213,43.543,42.8433,43.0105,541769.61813638,0
+DLB.US,D,20161202,000000,42.9562,43.0571,42.5077,43.0105,384978.36904856,0
+DLB.US,D,20161205,000000,43.0848,43.4124,42.7413,42.9175,449287.59554382,0
+DLB.US,D,20161206,000000,43.0016,43.0016,42.6008,42.8521,528072.20755357,0
+DLB.US,D,20161207,000000,43.0016,43.7202,42.6839,43.5717,526384.91127318,0
+DLB.US,D,20161208,000000,43.4777,43.8983,43.4223,43.6064,329742.14889937,0
+DLB.US,D,20161209,000000,43.7103,43.8597,43.4223,43.6717,292089.17256318,0
+DLB.US,D,20161212,000000,43.449,43.6241,43.1403,43.4955,386542.40176835,0
+DLB.US,D,20161213,000000,43.6331,43.7658,43.1797,43.355,557686.78316713,0
+DLB.US,D,20161214,000000,43.355,43.5994,42.7314,42.9175,288101.29327053,0
+DLB.US,D,20161215,000000,42.8997,43.1403,42.376,42.4227,349956.36248132,0
+DLB.US,D,20161216,000000,42.4504,42.8611,42.4137,42.7582,569508.97105747,0
+DLB.US,D,20161219,000000,42.7582,43.1797,42.6008,42.7769,1646592.0257544,0
+DLB.US,D,20161220,000000,42.7512,43.1126,42.4801,43.0283,404911.70336946,0
+DLB.US,D,20161221,000000,43.0382,43.355,42.6562,43.1699,373670.45289876,0
+DLB.US,D,20161222,000000,42.9749,43.2074,42.8334,42.966,382243.33250304,0
+DLB.US,D,20161223,000000,42.8908,42.8997,42.5255,42.8235,281699.67097558,0
+DLB.US,D,20161227,000000,42.8433,43.0749,42.7681,42.9562,264759.01424901,0
+DLB.US,D,20161228,000000,42.8808,42.9373,42.4137,42.4701,394406.01072063,0
+DLB.US,D,20161229,000000,42.6375,42.8808,42.5177,42.8334,342252.38994359,0
+DLB.US,D,20161230,000000,42.8521,42.8521,41.9446,42.1317,507829.70397412,0
+DLB.US,D,20170103,000000,42.2553,42.9462,42.0802,42.9462,603239.74130955,0
+DLB.US,D,20170104,000000,43.15,43.8222,42.9175,43.7558,405912.9672101,0
+DLB.US,D,20170105,000000,43.8597,45.1108,43.6816,44.8465,1061646.8196239,0
+DLB.US,D,20170106,000000,44.9297,44.9534,44.2883,44.6426,519204.30368948,0
+DLB.US,D,20170109,000000,44.4744,44.9762,44.2785,44.7753,563520.58479766,0
+DLB.US,D,20170110,000000,44.8287,44.9129,44.5872,44.8465,519346.76403412,0
+DLB.US,D,20170111,000000,44.7556,45.1375,44.6892,44.904,345907.86176542,0
+DLB.US,D,20170112,000000,44.9682,45.0534,44.3912,45.0059,357866.44785808,0
+DLB.US,D,20170113,000000,45.0534,45.4642,44.8376,45.3889,302887.8687577,0
+DLB.US,D,20170117,000000,45.1563,45.7422,45.0732,45.6293,573190.71216273,0
+DLB.US,D,20170118,000000,45.7522,45.8452,45.0336,45.3127,517682.70596597,0
+DLB.US,D,20170119,000000,45.285,46.1431,45.285,45.5463,456466.1824134,0
+DLB.US,D,20170120,000000,45.677,45.7858,45.5007,45.6858,704173.4006599,0
+DLB.US,D,20170123,000000,45.5651,45.7522,45.3889,45.6947,404345.90341915,0
+DLB.US,D,20170124,000000,45.762,46.1995,45.7037,46.0313,402429.25608747,0
+DLB.US,D,20170125,000000,46.2192,46.4618,46.0313,46.2925,916788.89770241,0
+DLB.US,D,20170126,000000,47.1962,47.5506,45.2296,45.3028,975607.84396553,0
+DLB.US,D,20170127,000000,45.3216,45.3216,44.1477,44.6525,714158.75942584,0
+DLB.US,D,20170130,000000,44.2517,44.7366,44.0834,44.7169,525405.87528773,0
+DLB.US,D,20170131,000000,44.4941,44.7832,44.2418,44.6703,474189.86585692,0
+DLB.US,D,20170201,000000,44.8099,44.9959,44.4744,44.7556,375369.8734638,0
+DLB.US,D,20170202,000000,44.5665,44.8643,44.5378,44.8376,393946.298261,0
+DLB.US,D,20170203,000000,44.8841,45.1028,44.7366,45.094,440617.72166235,0
+DLB.US,D,20170206,000000,44.8287,45.3721,44.8099,45.1385,452515.68633176,0
+DLB.US,D,20170207,000000,44.8465,45.0741,44.5111,44.5188,409141.05799804,0
+DLB.US,D,20170208,000000,44.6149,44.6149,44.129,44.4734,538345.51807994,0
+DLB.US,D,20170209,000000,44.4931,45.661,44.3338,45.5582,537351.32673869,0
+DLB.US,D,20170210,000000,45.4482,45.8106,45.4482,45.6146,425281.51193774,0
+DLB.US,D,20170213,000000,45.67,46.2876,45.6423,46.2678,459253.75752574,0
+DLB.US,D,20170214,000000,45.9135,46.1945,45.8204,46.1461,637080.64048051,0
+DLB.US,D,20170215,000000,46.0837,46.2579,45.9233,46.2411,262170.47947634,0
+DLB.US,D,20170216,000000,46.2876,46.448,46.0164,46.2045,223151.50040296,0
+DLB.US,D,20170217,000000,46.1648,46.2579,45.8303,46.2411,225679.41375238,0
+DLB.US,D,20170221,000000,46.2876,46.5766,46.1579,46.4281,368976.33402527,0
+DLB.US,D,20170222,000000,46.5222,46.729,46.2579,46.6816,238749.39260459,0
+DLB.US,D,20170223,000000,46.4737,46.738,45.7551,45.7551,588166.22441901,0
+DLB.US,D,20170224,000000,45.5126,45.9402,45.185,45.859,292294.27504516,0
+DLB.US,D,20170227,000000,45.8204,46.6231,45.7531,46.4014,429124.91017164,0
+DLB.US,D,20170228,000000,46.3064,46.3717,45.6323,45.7165,474210.072998,0
+DLB.US,D,20170301,000000,46.1194,46.8707,45.9095,46.823,386978.87601573,0
+DLB.US,D,20170302,000000,46.8131,47.4961,46.5123,47.2021,616625.96191969,0
+DLB.US,D,20170303,000000,47.2783,47.4001,46.3717,46.4835,416441.89807116,0
+DLB.US,D,20170306,000000,46.3816,46.8131,46.1104,46.8131,356832.85259172,0
+DLB.US,D,20170307,000000,46.7557,47.2408,46.4014,47.2219,503054.7565363,0
+DLB.US,D,20170308,000000,47.2121,47.6436,46.8944,46.9992,396153.92842428,0
+DLB.US,D,20170309,000000,47.1685,47.2219,46.8131,47.1319,320499.40256821,0
+DLB.US,D,20170310,000000,47.3545,47.6158,47.0824,47.597,365778.55394897,0
+DLB.US,D,20170313,000000,47.597,48.0533,47.1586,47.4862,246438.20978651,0
+DLB.US,D,20170314,000000,47.4862,47.7663,47.2971,47.3258,391540.63811512,0
+DLB.US,D,20170315,000000,47.316,48.2929,47.316,48.1206,311322.32944556,0
+DLB.US,D,20170316,000000,48.1405,48.5511,48.0494,48.3443,376096.32018572,0
+DLB.US,D,20170317,000000,48.373,48.5214,48.1206,48.476,306534.24736605,0
+DLB.US,D,20170320,000000,48.3829,48.4571,48.0454,48.3543,233202.53237743,0
+DLB.US,D,20170321,000000,48.5888,48.7392,47.6614,47.699,274693.85516225,0
+DLB.US,D,20170322,000000,47.7089,47.8028,47.3358,47.7474,254418.00980002,0
+DLB.US,D,20170323,000000,47.7663,48.2245,47.699,47.8495,195464.68604869,0
+DLB.US,D,20170324,000000,48.082,48.2642,47.7376,47.9147,245570.31307701,0
+DLB.US,D,20170327,000000,47.4961,47.9811,47.1942,47.8772,248589.25995475,0
+DLB.US,D,20170328,000000,47.8593,48.2542,47.6347,48.176,254016.89804952,0
+DLB.US,D,20170329,000000,48.1405,49.146,48.1108,48.8224,530930.5076597,0
+DLB.US,D,20170330,000000,48.8688,49.1609,48.5689,48.7006,292624.66180187,0
+DLB.US,D,20170331,000000,48.5986,49.1609,48.5462,49.0075,316712.58432933,0
+DLB.US,D,20170403,000000,48.9985,48.9985,48.0641,48.1859,282517.04983237,0
+DLB.US,D,20170404,000000,47.8405,48.4383,47.8405,48.3927,403372.92957602,0
+DLB.US,D,20170405,000000,48.476,48.757,47.7089,47.8028,493181.54740336,0
+DLB.US,D,20170406,000000,47.8593,48.1108,47.4288,47.7564,275301.07975179,0
+DLB.US,D,20170407,000000,47.6693,50.4227,47.6693,48.6718,1395525.3703028,0
+DLB.US,D,20170410,000000,48.6907,48.953,48.0355,48.082,312971.2321579,0
+DLB.US,D,20170411,000000,47.9722,48.2196,47.6257,48.0355,296640.83109202,0
+DLB.US,D,20170412,000000,48.0355,48.0454,47.4575,47.6791,325018.72967132,0
+DLB.US,D,20170413,000000,47.6791,47.9247,47.5496,47.6436,285955.29488757,0
+DLB.US,D,20170417,000000,47.7474,48.4947,47.7474,48.4106,266244.23911858,0
+DLB.US,D,20170418,000000,48.4205,48.7857,47.9058,48.2809,427807.40457306,0
+DLB.US,D,20170419,000000,48.4383,48.5126,47.7376,47.8228,274313.96090991,0
+DLB.US,D,20170420,000000,47.8316,48.4205,47.8316,48.2899,278915.12693441,0
+DLB.US,D,20170421,000000,48.2146,48.2652,47.9811,48.2245,210300.76903151,0
+DLB.US,D,20170424,000000,48.6353,49.3549,48.6264,49.1707,464838.0009639,0
+DLB.US,D,20170425,000000,49.4409,49.8418,49.0172,49.6458,281305.63172447,0
+DLB.US,D,20170426,000000,49.4766,49.8032,48.9808,49.0172,268163.91752143,0
+DLB.US,D,20170427,000000,49.8319,49.8319,47.5149,49.5884,542975.98445901,0
+DLB.US,D,20170428,000000,49.626,49.626,48.6442,49.3064,630417.33570854,0
+DLB.US,D,20170501,000000,49.242,49.2777,47.8672,47.8772,402231.22610486,0
+DLB.US,D,20170502,000000,47.7663,48.476,47.7376,48.476,454422.2300929,0
+DLB.US,D,20170503,000000,48.2058,48.5037,47.0448,48.0355,366642.40923025,0
+DLB.US,D,20170504,000000,48.0731,48.5808,47.7841,48.2909,479337.63504771,0
+DLB.US,D,20170505,000000,48.4867,48.6283,48.0632,48.468,258244.231964,0
+DLB.US,D,20170508,000000,48.3166,48.7402,48.2156,48.4393,259472.82614181,0
+DLB.US,D,20170509,000000,48.477,48.6363,48.0454,48.2255,408497.46055456,0
+DLB.US,D,20170510,000000,48.082,48.8798,47.9632,48.6838,360467.10691541,0
+DLB.US,D,20170511,000000,48.4393,48.5808,48.3066,48.468,238542.2694085,0
+DLB.US,D,20170512,000000,48.5808,48.5808,47.9345,48.0533,295136.40943844,0
+DLB.US,D,20170515,000000,48.1206,48.2453,47.887,48.0533,160684.15481738,0
+DLB.US,D,20170516,000000,48.0533,48.082,47.6247,47.8395,229434.91092258,0
+DLB.US,D,20170517,000000,47.3982,47.7227,46.9775,47.0517,346773.73776081,0
+DLB.US,D,20170518,000000,46.9675,47.2388,46.734,46.8448,333876.52996487,0
+DLB.US,D,20170519,000000,46.8824,47.6683,46.8824,47.4366,237840.07125588,0
+DLB.US,D,20170522,000000,47.5486,48.0088,47.4852,47.9632,240517.51744932,0
+DLB.US,D,20170523,000000,48.0533,48.0533,47.4852,47.6149,224127.50531725,0
+DLB.US,D,20170524,000000,47.6683,47.6683,46.8537,47.2863,383189.0267057,0
+DLB.US,D,20170525,000000,47.4079,47.8218,47.1467,47.2388,356686.35081886,0
+DLB.US,D,20170526,000000,47.2021,47.9247,47.025,47.8218,604592.60940502,0
+DLB.US,D,20170530,000000,47.8218,48.1859,47.7554,47.8969,413098.62657905,0
+DLB.US,D,20170531,000000,47.9345,47.9722,47.0151,47.2476,370381.74068756,0
+DLB.US,D,20170601,000000,47.4179,48.4393,47.3476,48.4294,298228.10202406,0
+DLB.US,D,20170602,000000,48.4581,48.759,48.2058,48.6283,292478.16002901,0
+DLB.US,D,20170605,000000,48.4957,48.9085,48.3353,48.4581,202516.9782865,0
+DLB.US,D,20170606,000000,48.3266,48.5047,47.9058,47.9147,228263.90709685,0
+DLB.US,D,20170607,000000,47.8583,47.9989,47.2476,47.2863,234712.0058163,0
+DLB.US,D,20170608,000000,47.314,47.4555,46.8448,47.0151,362845.48742082,0
+DLB.US,D,20170609,000000,47.0605,47.3051,46.6192,47.025,393638.13935949,0
+DLB.US,D,20170612,000000,46.8824,47.1754,46.7706,46.837,195388.90926963,0
+DLB.US,D,20170613,000000,47.0428,47.6149,46.739,47.3525,234669.57082003,0
+DLB.US,D,20170614,000000,47.503,47.5297,46.6024,46.9874,342251.37958654,0
+DLB.US,D,20170615,000000,46.6379,47.1091,46.6004,46.8003,315167.74839358,0
+DLB.US,D,20170616,000000,46.8191,46.8725,46.1698,46.2925,632385.51124998,0
+DLB.US,D,20170619,000000,46.4618,47.3802,46.4331,47.1556,237795.61554549,0
+DLB.US,D,20170620,000000,47.0517,47.1843,46.443,46.7805,269323.80741956,0
+DLB.US,D,20170621,000000,46.929,46.9388,46.4648,46.5647,340441.8301026,0
+DLB.US,D,20170622,000000,46.6004,46.7805,46.2826,46.5549,200670.04559156,0
+DLB.US,D,20170623,000000,46.6379,47.0428,46.2925,46.9012,424657.11127828,0
+DLB.US,D,20170626,000000,46.9874,47.5396,46.9874,47.2576,194676.60754647,0
+DLB.US,D,20170627,000000,47.2101,47.2576,46.2095,46.2282,435301.22284352,0
+DLB.US,D,20170628,000000,46.5825,47.0705,46.3668,46.8824,202847.3650432,0
+DLB.US,D,20170629,000000,46.8914,47.0557,46.1895,46.3866,277378.37385507,0
+DLB.US,D,20170630,000000,46.5459,46.7063,45.8897,45.9076,341879.56819062,0
+DLB.US,D,20170703,000000,46.0293,46.1975,45.9343,45.9343,190682.6661115,0
+DLB.US,D,20170705,000000,45.9442,46.8637,45.8145,46.2826,434560.63112285,0
+DLB.US,D,20170706,000000,46.0025,46.3312,45.8343,46.2451,673073.60017678,0
+DLB.US,D,20170707,000000,46.4618,47.1655,46.4618,47.119,271736.54006483,0
+DLB.US,D,20170710,000000,47.0705,47.3051,46.828,47.2101,320645.90434106,0
+DLB.US,D,20170711,000000,47.2101,47.596,47.1378,47.5199,222182.56798805,0
+DLB.US,D,20170712,000000,47.7464,48.2107,47.7464,48.082,365551.22361178,0
+DLB.US,D,20170713,000000,48.1206,48.2355,47.9582,48.1108,253784.51592708,0
+DLB.US,D,20170714,000000,48.1662,48.2355,47.9811,48.1582,169735.94366532,0
+DLB.US,D,20170717,000000,49.0392,51.4016,48.8521,50.595,730243.64372756,0
+DLB.US,D,20170718,000000,50.2871,50.2871,49.0876,49.2637,484901.67134478,0
+DLB.US,D,20170719,000000,49.3578,50.0645,49.2727,49.7992,273491.53026785,0
+DLB.US,D,20170720,000000,49.7428,50.0882,49.6121,50.0457,148734.66193821,0
+DLB.US,D,20170721,000000,49.7894,49.9783,49.4063,49.4795,344338.77726037,0
+DLB.US,D,20170724,000000,49.5093,50.0982,49.3291,50.0645,266203.82483642,0
+DLB.US,D,20170725,000000,50.1654,50.2823,49.5657,49.5834,521727.16525365,0
+DLB.US,D,20170726,000000,49.6597,51.3661,48.4581,51.2828,743014.55689173,0
+DLB.US,D,20170727,000000,51.3304,51.3304,49.3489,49.7894,301583.49780083,0
+DLB.US,D,20170728,000000,49.4618,49.631,48.8896,49.2915,378291.82606435,0
+DLB.US,D,20170731,000000,49.3677,49.528,48.4867,48.5224,312842.91681203,0
+DLB.US,D,20170801,000000,48.7491,49.3489,48.5709,49.3489,477683.68055009,0
+DLB.US,D,20170802,000000,49.3489,49.3489,48.1008,48.1206,714303.24048459,0
+DLB.US,D,20170803,000000,48.2355,48.5047,48.0088,48.3363,748768.54031501,0
+DLB.US,D,20170804,000000,48.2058,48.4037,47.6871,48.0918,331195.04234321,0
+DLB.US,D,20170807,000000,48.0632,48.8916,47.886,48.1108,377020.79689026,0
+DLB.US,D,20170808,000000,48.0533,48.2453,47.6772,47.8762,395153.67494068,0
+DLB.US,D,20170809,000000,47.6673,48.5719,47.604,48.0266,571849.9683519,0
+DLB.US,D,20170810,000000,47.8573,48.0533,46.9844,47.0032,355756.82232907,0
+DLB.US,D,20170811,000000,46.9161,47.3417,46.9161,47.0121,549255.35355043,0
+DLB.US,D,20170814,000000,47.1526,47.4921,46.926,47.3031,397286.53868195,0
+DLB.US,D,20170815,000000,47.3962,47.4259,46.6736,46.6836,261606.70024013,0
+DLB.US,D,20170816,000000,46.7123,46.73,46.4103,46.5598,439314.36106252,0
+DLB.US,D,20170817,000000,46.4568,46.7023,45.7611,45.7709,329452.17642485,0
+DLB.US,D,20170818,000000,45.6196,45.8887,45.3365,45.5265,418492.92289105,0
+DLB.US,D,20170821,000000,45.5076,45.573,45.1316,45.3661,334316.03528341,0
+DLB.US,D,20170822,000000,45.4602,45.8759,45.3265,45.8462,575702.45979928,0
+DLB.US,D,20170823,000000,45.5641,46.2876,45.4522,46.1541,549405.89675149,0
+DLB.US,D,20170824,000000,46.2035,46.3459,45.8224,46.1738,540282.37255271,0
+DLB.US,D,20170825,000000,46.4014,47.2446,46.2312,47.1724,843197.52095088,0
+DLB.US,D,20170828,000000,47.2546,47.7267,46.8597,46.9061,492299.50569511,0
+DLB.US,D,20170829,000000,46.5232,46.6053,45.968,46.533,654959.91891037,0
+DLB.US,D,20170830,000000,46.4658,46.8687,46.4658,46.8408,587602.44518281,0
+DLB.US,D,20170831,000000,46.9844,47.6237,46.8507,47.4446,425159.25873418,0
+DLB.US,D,20170901,000000,47.5555,48.0632,47.3912,47.6772,379954.87377544,0
+DLB.US,D,20170905,000000,47.6504,47.9534,47.4634,47.6604,193828.91797806,0
+DLB.US,D,20170906,000000,47.7731,47.9237,47.4536,47.6673,361527.98182224,0
+DLB.US,D,20170907,000000,47.7069,47.9315,47.1626,47.1814,202952.44217683,0
+DLB.US,D,20170908,000000,47.0962,47.5852,46.8507,47.4733,313357.18855258,0
+DLB.US,D,20170911,000000,47.8662,48.5531,47.6673,48.4225,335810.35336647,0
+DLB.US,D,20170912,000000,48.5145,50.7751,48.478,50.7177,843793.63161281,0
+DLB.US,D,20170913,000000,51.0562,56.2158,50.9979,55.5387,4073224.1530061,0
+DLB.US,D,20170914,000000,55.4259,55.4259,53.8661,54.7103,1174257.1754488,0
+DLB.US,D,20170915,000000,54.4026,55.4744,54.1105,54.8074,650446.65394957,0
+DLB.US,D,20170918,000000,54.9211,55.3982,54.9114,55.1646,411593.19456841,0
+DLB.US,D,20170919,000000,55.0875,55.5883,54.4203,54.458,558062.63599126,0
+DLB.US,D,20170920,000000,54.5154,54.8727,54.2155,54.8173,451991.31102067,0
+DLB.US,D,20170921,000000,54.749,54.7974,54.2432,54.4768,366180.6760565,0
+DLB.US,D,20170922,000000,54.2432,55.2775,54.2432,54.7015,340065.97727845,0
+DLB.US,D,20170925,000000,54.4867,54.7974,54.168,54.7103,270036.10914273,0
+DLB.US,D,20170926,000000,54.8271,55.1547,53.6493,53.6692,261665.30094928,0
+DLB.US,D,20170927,000000,54.0541,54.3936,53.7522,54.1294,267214.18189054,0
+DLB.US,D,20170928,000000,53.9967,54.3838,53.5089,54.2432,174121.90363728,0
+DLB.US,D,20170929,000000,54.2255,54.3639,53.969,54.0818,196994.36662864,0
+DLB.US,D,20171002,000000,54.2502,54.4392,53.9967,54.4026,181062.04624209,0
+DLB.US,D,20171003,000000,54.4768,54.7103,54.2362,54.6826,213095.41664323,0
+DLB.US,D,20171004,000000,54.6272,55.2121,54.3342,54.4867,316487.27470627,0
+DLB.US,D,20171005,000000,54.5718,54.5718,54.0621,54.26,204996.39449734,0
+DLB.US,D,20171006,000000,54.0818,54.26,53.6692,53.9869,364674.2336888,0
+DLB.US,D,20171009,000000,54.2155,55.3408,54.1778,54.4668,267481.92650989,0
+DLB.US,D,20171010,000000,54.7787,54.7787,54.072,54.3442,270429.13803677,0
+DLB.US,D,20171011,000000,54.3253,54.6728,54.0344,54.6451,186144.14222435,0
+DLB.US,D,20171012,000000,54.3838,55.4259,54.1007,55.4259,278815.10158604,0
+DLB.US,D,20171013,000000,55.4744,56.1603,55.321,55.812,335513.30839256,0
+DLB.US,D,20171016,000000,55.625,56.187,55.625,55.9248,196775.11914789,0
+DLB.US,D,20171017,000000,56.1238,56.1415,55.4833,55.6604,165945.08399822,0
+DLB.US,D,20171018,000000,56.0089,56.874,55.5487,56.5751,608139.97302207,0
+DLB.US,D,20171019,000000,56.77,56.874,55.3884,55.9802,433895.81618123,0
+DLB.US,D,20171020,000000,56.291,56.5464,55.9248,56.1959,406803.09177478,0
+DLB.US,D,20171023,000000,56.2346,56.7799,55.8961,56.2633,506635.46193614,0
+DLB.US,D,20171024,000000,56.6879,57.1936,56.3663,57.1363,396610.60981274,0
+DLB.US,D,20171025,000000,57.2807,57.7755,56.2346,56.395,583750.96409247,0
+DLB.US,D,20171026,000000,53.5473,55.4744,53.1218,54.0918,931899.79780395,0
+DLB.US,D,20171027,000000,54.2255,54.3066,53.6306,53.9503,510795.10192798,0
+DLB.US,D,20171030,000000,53.3762,54.8173,53.1218,54.2332,403438.60278454,0
+DLB.US,D,20171031,000000,54.0244,54.6728,53.8186,54.4768,480019.62605923,0
+DLB.US,D,20171101,000000,54.6629,55.1369,54.3342,54.8628,290368.5345,0
+DLB.US,D,20171102,000000,55.0014,55.2923,54.4867,55.1459,405563.38366937,0
+DLB.US,D,20171103,000000,55.229,55.7575,55.0112,55.606,343488.05662078,0
+DLB.US,D,20171106,000000,55.606,55.9535,55.3597,55.7862,252215.431422,0
+DLB.US,D,20171107,000000,55.71,55.7486,55.0202,55.6537,225556.15019179,0
+DLB.US,D,20171108,000000,55.6814,56.4929,55.4467,55.9634,312800.48181575,0
+DLB.US,D,20171109,000000,55.6437,56.3523,55.6437,56.2276,280003.2814817,0
+DLB.US,D,20171110,000000,56.1445,57.2283,56.0119,57.1798,371384.01488527,0
+DLB.US,D,20171113,000000,56.8789,56.8888,56.2187,56.6126,367300.15167247,0
+DLB.US,D,20171114,000000,56.5968,57.5954,56.5968,57.5113,297136.91640561,0
+DLB.US,D,20171115,000000,57.352,57.7638,57.0323,57.5687,490041.35767914,0
+DLB.US,D,20171116,000000,57.6152,57.8359,57.3777,57.4628,424710.66020215,0
+DLB.US,D,20171117,000000,57.4628,58.0647,57.4628,57.9736,372736.88298074,0
+DLB.US,D,20171120,000000,58.029,58.5951,57.9182,58.3308,333605.75427436,0
+DLB.US,D,20171121,000000,58.6238,59.1236,58.3497,58.897,424936.98018227,0
+DLB.US,D,20171122,000000,58.897,59.3978,58.7079,59.2544,238566.51797779,0
+DLB.US,D,20171124,000000,59.2919,59.7165,59.0376,59.6324,176566.96770827,0
+DLB.US,D,20171127,000000,59.4998,59.6324,59.0376,59.0761,323829.53941862,0
+DLB.US,D,20171128,000000,59.3978,59.4028,58.888,59.3187,314445.34309988,0
+DLB.US,D,20171129,000000,59.2187,59.4265,57.5954,58.1715,439399.23105507,0
+DLB.US,D,20171130,000000,58.22,58.7466,57.9558,58.6238,594486.00779258,0
+DLB.US,D,20171201,000000,58.4921,58.7555,57.6152,58.4724,250325.05337374,0
+DLB.US,D,20171204,000000,58.6703,59.0366,58.2388,58.2863,293929.03275874,0
+DLB.US,D,20171205,000000,58.4437,58.6703,57.5599,57.8905,314283.68597121,0
+DLB.US,D,20171206,000000,57.7459,58.322,57.248,57.6717,322296.82776751,0
+DLB.US,D,20171207,000000,57.7638,58.038,57.453,57.6054,246485.69656805,0
+DLB.US,D,20171208,000000,57.8311,58.9158,57.7371,58.2576,240490.23780886,0
+DLB.US,D,20171211,000000,58.2388,58.803,57.9636,58.3497,262482.67980607,0
+DLB.US,D,20171212,000000,58.3497,58.4724,57.6628,57.7925,232151.76104114,0
+DLB.US,D,20171213,000000,57.9736,58.3576,57.3827,57.8993,524865.33426376,0
+DLB.US,D,20171214,000000,58.0547,58.1715,57.4341,57.5015,242085.59159733,0
+DLB.US,D,20171215,000000,57.8013,58.9069,57.5954,58.7555,590919.4473915,0
+DLB.US,D,20171218,000000,58.9247,59.3008,58.6288,59.0177,393651.27400119,0
+DLB.US,D,20171219,000000,58.7169,59.1533,58.414,58.8693,219746.59713054,0
+DLB.US,D,20171220,000000,58.9634,59.2087,58.5238,58.9901,247150.51150967,0
+DLB.US,D,20171221,000000,59.0663,59.1613,58.3952,58.6515,219256.5739593,0
+DLB.US,D,20171222,000000,58.7555,58.9069,58.4901,58.6882,161063.03871268,0
+DLB.US,D,20171226,000000,58.5485,58.6426,58.2388,58.3308,137836.95075238,0
+DLB.US,D,20171227,000000,58.1903,58.3863,58.1131,58.312,100384.02511291,0
+DLB.US,D,20171228,000000,58.3952,58.4288,58.029,58.3863,262536.22872993,0
+DLB.US,D,20171229,000000,58.5198,59.095,58.2101,58.4536,169057.994082,0
+DLB.US,D,20180102,000000,58.6882,59.4899,58.3308,59.4365,313397.60283474,0
+DLB.US,D,20180103,000000,59.5275,59.7462,58.803,59.5948,303465.79299267,0
+DLB.US,D,20180104,000000,59.7462,59.9907,59.3641,59.4642,217593.5262482,0
+DLB.US,D,20180105,000000,59.6225,60.0491,59.472,59.8848,179321.20103783,0
+DLB.US,D,20180108,000000,59.8482,59.961,59.0573,59.7749,245462.20487222,0
+DLB.US,D,20180109,000000,59.961,59.961,58.8307,59.1336,312564.05826509,0
+DLB.US,D,20180110,000000,58.9901,59.0079,58.5772,58.6981,167178.72996132,0
+DLB.US,D,20180111,000000,59.0474,61.0348,58.7743,60.6112,654852.82106262,0
+DLB.US,D,20180112,000000,60.7746,61.8108,60.3687,61.6129,457168.38056602,0
+DLB.US,D,20180116,000000,60.7933,61.3625,59.1682,59.4998,644170.31592933,0
+DLB.US,D,20180117,000000,59.4998,60.539,59.4899,60.3964,392333.76840261,0
+DLB.US,D,20180118,000000,60.3391,60.6636,59.4038,60.3005,317569.36711124,0
+DLB.US,D,20180119,000000,60.4251,60.5935,60.0757,60.3876,196732.68415162,0
+DLB.US,D,20180122,000000,60.3202,60.3876,59.6789,60.3777,406718.22178224,0
+DLB.US,D,20180123,000000,60.3876,61.3198,60.3391,60.9725,404586.36839802,0
+DLB.US,D,20180124,000000,61.2269,61.2744,60.0678,60.725,421566.42904971,0
+DLB.US,D,20180125,000000,66.2795,70.0406,65.0809,66.1756,1559825.5930169,0
+DLB.US,D,20180126,000000,66.2241,66.4567,62.8897,63.1479,842798.42991449,0
+DLB.US,D,20180129,000000,63.0182,63.2905,62.2532,62.2632,553663.54137758,0
+DLB.US,D,20180130,000000,61.5169,61.5169,60.6766,60.9973,817703.18140406,0
+DLB.US,D,20180131,000000,61.3485,61.6594,60.539,60.6597,360835.88724017,0
+DLB.US,D,20180201,000000,60.3292,60.924,59.4453,60.4163,350066.49140022,0
+DLB.US,D,20180202,000000,60.2609,60.5291,59.7917,59.8936,323607.26086671,0
+DLB.US,D,20180205,000000,59.6017,60.1698,58.4041,58.4576,532972.43926609,0
+DLB.US,D,20180206,000000,57.353,60.3687,57.0135,60.0084,549612.00959053,0
+DLB.US,D,20180207,000000,59.677,60.4064,59.1513,59.6205,531109.34085829,0
+DLB.US,D,20180208,000000,59.5928,59.5928,56.672,56.6918,632533.02337988,0
+DLB.US,D,20180209,000000,57.446,58.0428,55.1706,56.8898,612702.74547851,0
+DLB.US,D,20180212,000000,57.3262,59.7442,57.3262,59.0138,587091.20451341,0
+DLB.US,D,20180213,000000,58.7426,59.6502,58.6565,59.092,360050.83980911,0
+DLB.US,D,20180214,000000,58.7029,59.7145,58.5348,59.5829,264304.35357466,0
+DLB.US,D,20180215,000000,59.8649,60.1471,59.1593,59.9797,792833.2425167,0
+DLB.US,D,20180216,000000,59.7145,60.3469,59.2414,59.8936,287684.01580718,0
+DLB.US,D,20180220,000000,60.058,60.7409,60.058,60.058,288784.29463913,0
+DLB.US,D,20180221,000000,60.2421,60.4163,58.8565,58.903,269044.94887263,0
+DLB.US,D,20180222,000000,59.1019,59.188,58.4001,58.4674,295687.05403293,0
+DLB.US,D,20180223,000000,58.7029,58.8465,58.0497,58.8465,311176.83802977,0
+DLB.US,D,20180226,000000,60.1618,61.7376,60.0481,61.691,489893.84554923,0
+DLB.US,D,20180227,000000,60.1788,61.2239,59.2057,59.8649,589072.51469657,0
+DLB.US,D,20180228,000000,59.9223,61.1902,59.7917,61.0081,975533.07754353,0
+DLB.US,D,20180301,000000,61.0566,62.0791,60.539,60.726,726364.88299677,0
+DLB.US,D,20180302,000000,60.1034,61.2476,59.5453,61.1991,318906.06949386,0
+DLB.US,D,20180305,000000,60.822,62.2879,60.4548,62.0404,346352.41886924,0
+DLB.US,D,20180306,000000,62.1355,62.2959,61.1339,61.7861,246302.82194126,0
+DLB.US,D,20180307,000000,61.2764,62.2195,61.027,62.0127,335121.28985556,0
+DLB.US,D,20180308,000000,62.3334,62.3799,61.6386,62.0306,218102.74620348,0
+DLB.US,D,20180309,000000,62.1434,62.5412,61.691,62.465,384962.20333569,0
+DLB.US,D,20180312,000000,62.9589,63.8932,62.7402,63.3914,340515.58616755,0
+DLB.US,D,20180313,000000,63.5142,64.0793,63.3845,63.6013,369669.43896441,0
+DLB.US,D,20180314,000000,63.9032,64.2426,63.1104,64.0437,529883.77775162,0
+DLB.US,D,20180315,000000,64.309,64.5168,63.7121,64.017,525317.97422402,0
+DLB.US,D,20180316,000000,64.0071,64.3476,62.9589,64.0695,629630.26756337,0
+DLB.US,D,20180319,000000,63.7884,63.7884,62.0889,62.6937,508032.78574198,0
+DLB.US,D,20180320,000000,62.8718,63.1736,62.0127,62.0494,368053.87803486,0
+DLB.US,D,20180321,000000,62.1622,63.7041,61.9949,62.9391,272151.79681406,0
+DLB.US,D,20180322,000000,62.2682,62.6461,61.1239,61.6524,441504.81515588,0
+DLB.US,D,20180323,000000,61.7099,61.9315,60.5192,60.539,156602.31231871,0
+DLB.US,D,20180326,000000,61.1615,61.4922,60.3005,61.2189,722305.26835328,0
+DLB.US,D,20180327,000000,61.5396,61.8742,59.7442,60.0937,239813.29858259,0
+DLB.US,D,20180328,000000,60.0847,60.2134,58.9604,59.3068,708817.00168067,0
+DLB.US,D,20180329,000000,59.6205,60.6686,59.188,60.0748,353483.51895728,0
+DLB.US,D,20180402,000000,59.9135,60.0084,58.127,58.8653,447848.84709874,0
+DLB.US,D,20180403,000000,59.3751,60.4163,58.7703,59.5166,581423.10143975,0
+DLB.US,D,20180404,000000,58.5625,59.9897,58.3397,59.9223,523646.84365649,0
+DLB.US,D,20180405,000000,60.4163,61.6723,59.9086,61.0566,456542.96954951,0
+DLB.US,D,20180406,000000,60.5638,61.1339,59.0336,59.5542,365841.19608632,0
+DLB.US,D,20180409,000000,60.0481,61.4723,59.573,60.6963,602473.89066251,0
+DLB.US,D,20180410,000000,61.3882,62.6739,60.9894,62.4562,500636.97210578,0
+DLB.US,D,20180411,000000,62.1622,62.5888,61.4872,62.4848,352003.34587298,0
+DLB.US,D,20180412,000000,62.75,63.6954,62.666,63.4379,336094.26369867,0
+DLB.US,D,20180413,000000,63.5814,64.0695,62.763,63.8348,445361.34803148,0
+DLB.US,D,20180416,000000,64.1476,64.5069,63.3657,63.5914,447502.29462918,0
+DLB.US,D,20180417,000000,64.109,64.5741,63.9516,64.2902,678102.14723517,0
+DLB.US,D,20180418,000000,64.6028,65.3967,64.1674,65.273,336240.76547153,0
+DLB.US,D,20180419,000000,65.179,65.3967,64.502,64.9425,348931.86042843,0
+DLB.US,D,20180420,000000,64.7326,64.7534,63.913,64.1476,576486.49687329,0
+DLB.US,D,20180423,000000,64.392,64.392,63.4033,63.629,289915.89453974,0
+DLB.US,D,20180424,000000,63.7309,63.9893,61.9068,62.2482,456834.96273817,0
+DLB.US,D,20180425,000000,58.8653,59.3454,56.7117,58.8079,1468572.1646022,0
+DLB.US,D,20180426,000000,58.5822,59.1593,57.1333,57.7955,847961.35446109,0
+DLB.US,D,20180427,000000,57.8835,57.9023,56.682,57.1709,495465.96470275,0
+DLB.US,D,20180430,000000,57.0502,57.5737,56.5018,56.5404,569415.00785144,0
+DLB.US,D,20180501,000000,56.2356,57.2975,55.8218,57.2975,468039.82246844,0
+DLB.US,D,20180502,000000,57.1709,58.6466,57.1333,57.7488,632151.10841342,0
+DLB.US,D,20180503,000000,56.9195,57.9399,56.8027,57.8538,340467.08902895,0
+DLB.US,D,20180504,000000,57.6548,58.3724,57.2283,57.8934,313087.42321913,0
+DLB.US,D,20180507,000000,57.9864,58.9534,57.8835,58.5555,444870.31450318,0
+DLB.US,D,20180508,000000,58.2982,58.9237,58.2339,58.5555,297988.64740224,0
+DLB.US,D,20180509,000000,58.7149,59.4078,58.5555,58.802,293960.35382743,0
+DLB.US,D,20180510,000000,58.9148,59.5879,58.6852,59.4175,357466.34646466,0
+DLB.US,D,20180511,000000,59.3107,59.9373,59.0266,59.4652,450822.32790904,0
+DLB.US,D,20180514,000000,59.6166,59.672,58.8297,59.2651,318820.18914426,0
+DLB.US,D,20180515,000000,58.9534,59.4078,58.8109,59.3295,492397.51032936,0
+DLB.US,D,20180516,000000,59.4463,60.3361,59.3592,59.5304,363172.84310637,0
+DLB.US,D,20180517,000000,59.4839,59.7779,59.1197,59.2741,325966.4445881,0
+DLB.US,D,20180518,000000,59.2651,59.2928,58.9435,59.1999,253102.52491553,0
+DLB.US,D,20180521,000000,59.4275,59.5492,58.9059,59.1623,528810.77856013,0
+DLB.US,D,20180522,000000,59.2454,59.5879,58.5178,58.5922,244624.61887434,0
+DLB.US,D,20180523,000000,58.0894,58.5178,58.023,58.2725,265262.17206198,0
+DLB.US,D,20180524,000000,58.2438,58.5457,57.8439,58.3457,243022.1925865,0
+DLB.US,D,20180525,000000,58.2725,58.5645,58.0696,58.2239,271009.08298585,0
+DLB.US,D,20180529,000000,57.8538,58.7633,57.7955,58.5842,398767.72212329,0
+DLB.US,D,20180530,000000,58.8109,59.5691,58.6208,59.283,447335.58571524,0
+DLB.US,D,20180531,000000,59.3008,59.5779,59.0751,59.5116,437699.81049003,0
+DLB.US,D,20180601,000000,59.7007,59.9373,59.5978,59.672,254815.08012228,0
+DLB.US,D,20180604,000000,59.6531,59.9076,59.3295,59.5978,368017.50518091,0
+DLB.US,D,20180605,000000,59.6818,60.82,59.6166,60.6666,380676.26871209,0
+DLB.US,D,20180606,000000,60.8112,61.1804,60.7736,61.1507,318821.1995013,0
+DLB.US,D,20180607,000000,61.1982,61.3417,60.8764,61.123,297555.20422602,0
+DLB.US,D,20180608,000000,60.9527,61.3505,60.5717,60.9428,369425.94291436,0
+DLB.US,D,20180611,000000,60.923,61.1606,60.6004,60.9983,248192.18963247,0
+DLB.US,D,20180612,000000,61.0655,61.1329,60.2025,60.7834,309478.42782178,0
+DLB.US,D,20180613,000000,60.8864,61.3695,60.6855,61.2279,387859.90736694,0
+DLB.US,D,20180614,000000,61.4159,62.0811,61.1734,61.898,437694.75870475,0
+DLB.US,D,20180615,000000,61.5496,61.986,61.2378,61.986,377121.83259566,0
+DLB.US,D,20180618,000000,61.597,62.2799,61.5693,62.1285,343265.77806888,0
+DLB.US,D,20180619,000000,61.4159,61.7673,60.7637,61.7109,581951.51817906,0
+DLB.US,D,20180620,000000,61.8702,61.9375,61.502,61.898,267074.75261708,0
+DLB.US,D,20180621,000000,61.8801,62.0998,61.2279,61.3218,323495.11123371,0
+DLB.US,D,20180622,000000,61.4625,61.4625,60.5449,60.6192,444312.59740929,0
+DLB.US,D,20180625,000000,60.6192,60.6291,58.2695,58.6109,292816.62964216,0
+DLB.US,D,20180626,000000,58.5178,59.5879,58.5001,59.4562,267591.04507173,0
+DLB.US,D,20180627,000000,59.6066,59.6066,58.6674,58.7446,311348.59872897,0
+DLB.US,D,20180628,000000,58.5744,58.8198,57.8736,58.5368,274807.01515232,0
+DLB.US,D,20180629,000000,58.7149,58.7931,58.2151,58.4595,290917.15838039,0
+DLB.US,D,20180702,000000,57.8339,58.3972,57.5974,58.3557,220707.44668902,0
+DLB.US,D,20180703,000000,58.5922,58.7199,57.8042,58.0131,213733.96230144,0
+DLB.US,D,20180705,000000,58.3071,58.5744,57.7955,58.2239,325467.32820336,0
+DLB.US,D,20180706,000000,58.1666,58.5495,57.8588,58.4308,277729.97810992,0
+DLB.US,D,20180709,000000,58.7446,59.4652,58.6208,59.2097,147680.85953075,0
+DLB.US,D,20180710,000000,59.4652,59.8709,59.3197,59.4078,169483.35440178,0
+DLB.US,D,20180711,000000,59.2197,59.4078,58.9148,59.2928,192714.49414735,0
+DLB.US,D,20180712,000000,59.5879,60.1758,59.5779,59.8799,177430.82298955,0
+DLB.US,D,20180713,000000,59.7779,60.7786,59.7779,60.5261,243352.5793432,0
+DLB.US,D,20180716,000000,60.5063,60.7439,59.095,59.1623,230830.21401434,0
+DLB.US,D,20180717,000000,59.1722,59.6453,58.7931,59.3197,494140.37624774,0
+DLB.US,D,20180718,000000,59.4929,61.113,59.4275,61.0458,376983.41367925,0
+DLB.US,D,20180719,000000,60.8864,62.0514,60.8864,61.8336,311419.32372276,0
+DLB.US,D,20180720,000000,61.898,61.9662,61.3972,61.701,523101.25084725,0
+DLB.US,D,20180723,000000,61.606,61.9128,61.0992,61.2843,299089.93659124,0
+DLB.US,D,20180724,000000,61.597,62.0612,60.5063,60.6192,214478.59545032,0
+DLB.US,D,20180725,000000,60.7923,61.2279,60.4708,61.1704,233979.49695205,0
+DLB.US,D,20180726,000000,62.9995,65.7095,62.7056,63.8319,1069595.2985687,0
+DLB.US,D,20180727,000000,63.7557,63.7645,61.692,62.2116,300136.66649932,0
+DLB.US,D,20180730,000000,61.986,62.3066,59.4175,60.1758,644917.98014938,0
+DLB.US,D,20180731,000000,60.2678,61.5396,59.966,61.0755,609400.89862562,0
+DLB.US,D,20180801,000000,61.1982,61.6158,60.6152,60.7923,373228.9268661,0
+DLB.US,D,20180802,000000,60.5717,61.8237,60.5717,61.5593,795552.11334935,0
+DLB.US,D,20180803,000000,61.5099,61.9286,61.1032,61.4922,274296.78483998,0
+DLB.US,D,20180806,000000,61.4069,62.1938,61.3208,62.1108,442994.08145365,0
+DLB.US,D,20180807,000000,62.1108,62.566,61.8168,62.3086,335534.52589069,0
+DLB.US,D,20180808,000000,62.4423,62.8788,62.0919,62.1761,510082.80020482,0
+DLB.US,D,20180809,000000,62.1661,62.6986,61.8168,62.1295,241570.30949972,0
+DLB.US,D,20180810,000000,61.6633,62.7837,61.606,62.5848,321506.72855118,0
+DLB.US,D,20180813,000000,62.6234,63.3845,62.46,63.0134,320733.80540477,0
+DLB.US,D,20180814,000000,63.1242,64.3871,63.1045,64.2951,550505.16522638,0
+DLB.US,D,20180815,000000,64.0733,64.7385,63.3073,64.4654,457444.20804179,0
+DLB.US,D,20180816,000000,64.6088,65.6629,64.6088,65.2829,381315.82472735,0
+DLB.US,D,20180817,000000,65.2829,66.1281,65.2146,65.5669,234765.55474017,0
+DLB.US,D,20180820,000000,65.7105,65.9272,64.8938,64.9216,304222.5504262,0
+DLB.US,D,20180821,000000,65.2541,65.4897,64.8751,65.2443,397737.1579281,0
+DLB.US,D,20180822,000000,65.1106,65.5867,65.0632,65.4264,386056.42002532,0
+DLB.US,D,20180823,000000,65.4828,66.6526,65.2294,66.4983,532121.71862651,0
+DLB.US,D,20180824,000000,66.4983,67.9235,66.4577,67.8582,693180.71591098,0
+DLB.US,D,20180827,000000,68.075,68.4401,67.8493,68.2382,452585.40096849,0
+DLB.US,D,20180828,000000,68.3986,68.3986,66.2716,66.4032,498132.29696859,0
+DLB.US,D,20180829,000000,66.2152,66.7516,65.9272,66.6042,380087.23054953,0
+DLB.US,D,20180830,000000,66.4597,66.9259,66.3834,66.5181,354262.50424601,0
+DLB.US,D,20180831,000000,66.6428,66.7923,66.2716,66.6804,297877.50812628,0
+DLB.US,D,20180904,000000,66.5854,66.7823,66.137,66.7436,309778.50386685,0
+DLB.US,D,20180905,000000,66.7923,66.8496,65.4165,66.4399,366264.535692,0
+DLB.US,D,20180906,000000,66.5181,67.2584,66.4597,66.6329,293507.71386718,0
+DLB.US,D,20180907,000000,66.4201,67.0605,66.2805,66.6804,209213.62484127,0
+DLB.US,D,20180910,000000,66.7626,67.3505,66.6883,67.1525,182289.63006285,0
+DLB.US,D,20180911,000000,67.1525,67.487,67.0129,67.2484,145264.08545727,0
+DLB.US,D,20180912,000000,67.4218,67.7245,66.6982,67.6365,179780.91349746,0
+DLB.US,D,20180913,000000,67.7245,67.7819,67.2971,67.4218,440446.9713202,0
+DLB.US,D,20180914,000000,67.7048,68.3125,67.5613,67.6463,210507.89222761,0
+DLB.US,D,20180917,000000,67.2871,67.6563,65.7788,65.8332,244123.48177549,0
+DLB.US,D,20180918,000000,65.8629,66.2241,64.6,65.4541,601926.27713918,0
+DLB.US,D,20180919,000000,65.3878,65.6481,64.8464,65.0632,341621.92714181,0
+DLB.US,D,20180920,000000,65.1393,66.0905,64.787,65.8332,454146.40261712,0
+DLB.US,D,20180921,000000,66.043,66.4121,65.7688,66.053,497707.94700586,0
+DLB.US,D,20180924,000000,65.9549,66.3657,65.5857,66.0233,313776.48673005,0
+DLB.US,D,20180925,000000,65.8906,66.0767,65.4729,65.5956,295367.78120382,0
+DLB.US,D,20180926,000000,65.7391,66.2805,65.368,65.8232,368440.84478659,0
+DLB.US,D,20180927,000000,65.9073,66.6883,65.7955,66.2905,224302.29708761,0
+DLB.US,D,20180928,000000,66.2241,67.2197,66.2241,66.4696,315296.06373945,0
+DLB.US,D,20181001,000000,66.8585,66.9832,65.7688,65.8232,325786.60103247,0
+DLB.US,D,20181002,000000,65.7491,65.9173,65.3581,65.5175,229697.60375666,0
+DLB.US,D,20181003,000000,65.6629,66.6705,65.4541,66.3557,592193.50763676,0
+DLB.US,D,20181004,000000,66.1558,66.1558,64.7217,65.464,376006.39840791,0
+DLB.US,D,20181005,000000,65.4066,65.5472,64.1417,64.7969,508815.81245894,0
+DLB.US,D,20181008,000000,64.9889,65.5372,64.4357,65.2344,369502.73005049,0
+DLB.US,D,20181009,000000,65.0453,65.8728,64.884,65.5956,298817.14018662,0
+DLB.US,D,20181010,000000,65.3501,65.3501,63.6974,63.6974,345749.23570793,0
+DLB.US,D,20181011,000000,63.3657,64.3287,63.0035,63.2203,408178.18772545,0
+DLB.US,D,20181012,000000,64.3703,65.173,64.0932,64.9216,438247.42401337,0
+DLB.US,D,20181015,000000,64.694,65.6056,64.2426,65.2541,299223.30372239,0
+DLB.US,D,20181016,000000,65.8045,67.3058,65.3977,67.2484,319653.73371391,0
+DLB.US,D,20181017,000000,67.106,67.2584,66.4201,67.1337,261931.02485451,0
+DLB.US,D,20181018,000000,66.907,67.0031,65.7253,66.1281,249305.60310612,0
+DLB.US,D,20181019,000000,66.233,66.5825,65.1869,65.3778,355180.91880821,0
+DLB.US,D,20181022,000000,65.4897,66.1281,65.1007,65.5472,497797.86878367,0
+DLB.US,D,20181023,000000,64.4831,65.0275,63.5637,64.7039,321978.56529546,0
+DLB.US,D,20181024,000000,64.694,65.0819,61.502,61.5871,475948.89748816,0
+DLB.US,D,20181025,000000,60.1638,63.3657,60.1341,62.7472,721792.00696979,0
+DLB.US,D,20181026,000000,61.2833,62.8985,61.025,62.1661,360882.36366466,0
+DLB.US,D,20181029,000000,63.2885,64.3614,61.7781,62.3948,397084.46727112,0
+DLB.US,D,20181030,000000,62.3562,63.6023,61.8435,63.4093,396878.35443209,0
+DLB.US,D,20181031,000000,63.9636,65.7491,63.9636,65.368,463743.78427429,0
+DLB.US,D,20181101,000000,65.6056,67.0031,65.3314,66.3073,403588.13562856,0
+DLB.US,D,20181102,000000,66.336,66.8229,64.9098,65.5847,417483.57619398,0
+DLB.US,D,20181105,000000,64.2803,65.4977,63.1549,65.2611,581923.22818154,0
+DLB.US,D,20181106,000000,65.2116,66.042,64.7247,65.166,480952.1856202,0
+DLB.US,D,20181107,000000,65.8519,66.4993,65.2116,65.9737,658198.11326885,0
+DLB.US,D,20181108,000000,65.7569,66.8427,65.7569,66.2241,409567.42867488,0
+DLB.US,D,20181109,000000,65.8322,66.1855,65.1363,65.6511,585559.50321935,0
+DLB.US,D,20181112,000000,65.3471,65.5075,64.1852,64.6335,398579.79571123,0
+DLB.US,D,20181113,000000,64.7831,66.1657,64.7247,65.0038,508798.63638903,0
+DLB.US,D,20181114,000000,65.7085,66.2905,64.6613,64.8523,349829.0574925,0
+DLB.US,D,20181115,000000,64.6048,66.717,64.6048,66.5468,366697.97886822,0
+DLB.US,D,20181116,000000,66.2716,67.1733,65.7569,66.9179,517671.59203837,0
+DLB.US,D,20181119,000000,67.0526,67.0526,63.236,63.6418,652272.36914638,0
+DLB.US,D,20181120,000000,62.5561,63.9279,62.3076,63.145,504875.41994784,0
+DLB.US,D,20181121,000000,63.7448,65.3471,63.4499,64.3366,411863.97025892,0
+DLB.US,D,20181123,000000,63.6994,65.5452,63.3677,65.1176,168205.25272831,0
+DLB.US,D,20181126,000000,65.6985,65.6985,64.3466,64.5465,390170.59394973,0
+DLB.US,D,20181127,000000,64.1258,65.4234,64.013,65.1076,313689.59602339,0
+DLB.US,D,20181128,000000,65.3374,66.6813,65.2512,66.2983,419136.52033453,0
+DLB.US,D,20181129,000000,66.5468,67.0051,66.0895,66.4201,347909.37908966,0
+DLB.US,D,20181130,000000,66.5468,67.203,66.1084,67.0624,463299.22717047,0
+DLB.US,D,20181203,000000,67.6316,68.1948,67.0149,68.1848,233793.59125409,0
+DLB.US,D,20181204,000000,68.0423,68.3679,66.0994,66.233,320066.96974905,0
+DLB.US,D,20181206,000000,65.2116,65.9351,64.5465,65.6698,429641.2026263,0
+DLB.US,D,20181207,000000,65.4808,66.037,64.6515,64.8613,273856.26916438,0
+DLB.US,D,20181210,000000,64.6238,65.5165,63.8892,64.1258,358697.97171363,0
+DLB.US,D,20181211,000000,64.7831,65.9916,64.4781,64.6613,455327.5100134,0
+DLB.US,D,20181212,000000,65.3096,65.7085,64.8226,64.9098,515688.26114113,0
+DLB.US,D,20181213,000000,65.2027,65.6411,64.013,64.0675,246706.96476291,0
+DLB.US,D,20181214,000000,63.5746,64.1754,62.6897,63.0332,464586.42205743,0
+DLB.US,D,20181217,000000,62.8491,63.5458,61.2417,61.5356,414995.06676965,0
+DLB.US,D,20181218,000000,61.9751,62.2365,60.8517,61.2793,521314.93957556,0
+DLB.US,D,20181219,000000,61.1922,61.8583,59.5265,60.0976,359046.5448973,0
+DLB.US,D,20181220,000000,59.9263,60.2302,57.9082,58.2973,453294.67162049,0
+DLB.US,D,20181221,000000,57.7439,58.5268,56.5454,56.6978,506123.21090969,0
+DLB.US,D,20181224,000000,56.6978,56.7433,55.4496,55.4784,230225.01013892,0
+DLB.US,D,20181226,000000,55.7071,57.5827,55.4111,57.5827,357821.99214771,0
+DLB.US,D,20181227,000000,56.773,57.9419,55.7071,57.8895,526993.14621976,0
+DLB.US,D,20181228,000000,58.1447,58.6674,57.25,57.9469,282149.27986466,0
+DLB.US,D,20181231,000000,58.1447,58.9168,57.9646,58.9079,285180.35102705,0
+DLB.US,D,20190102,000000,58.1062,59.6215,58.03,59.2394,344408.4918971,0
+DLB.US,D,20190103,000000,58.5645,59.2237,56.5928,56.8482,331149.57627578,0
+DLB.US,D,20190104,000000,57.7064,59.5077,57.5262,58.8129,341778.5324852,0
+DLB.US,D,20190107,000000,59.0781,59.6502,58.7259,59.3434,577079.57646405,0
+DLB.US,D,20190108,000000,59.9076,60.0124,59.3235,59.7452,475633.66608726,0
+DLB.US,D,20190109,000000,60.2302,60.7844,59.9165,60.248,376696.47227587,0
+DLB.US,D,20190110,000000,60.1559,60.7656,59.5265,60.7459,538360.67343576,0
+DLB.US,D,20190111,000000,60.2777,61.2704,60.2391,60.926,205856.2083504,0
+DLB.US,D,20190114,000000,60.3361,60.6597,59.9837,60.5727,447983.22458694,0
+DLB.US,D,20190115,000000,60.5063,61.5209,60.346,60.4875,338511.03777216,0
+DLB.US,D,20190116,000000,59.6591,61.0695,58.4891,60.7656,363319.34487922,0
+DLB.US,D,20190117,000000,60.5727,61.1645,60.5162,60.926,277580.4452659,0
+DLB.US,D,20190118,000000,61.2704,62.1642,60.7063,61.498,312664.08361344,0
+DLB.US,D,20190122,000000,61.1447,61.2219,59.5651,59.9927,590693.12741139,0
+DLB.US,D,20190123,000000,60.1658,60.4875,59.6413,59.9927,198636.1968416,0
+DLB.US,D,20190124,000000,60.1916,60.6212,59.954,60.6024,213799.63550995,0
+DLB.US,D,20190125,000000,61.2318,61.3081,60.7844,60.9061,177160.04729905,0
+DLB.US,D,20190128,000000,60.2678,60.6024,60.1263,60.2678,302744.39805602,0
+DLB.US,D,20190129,000000,60.5261,60.6776,59.6967,59.7066,452153.97850638,0
+DLB.US,D,20190130,000000,59.9263,60.1827,57.5262,58.6585,876647.4119419,0
+DLB.US,D,20190131,000000,61.9157,63.6994,60.0124,61.5653,1230551.2394337,0
+DLB.US,D,20190201,000000,61.8138,61.8138,60.4519,61.0398,436423.72953066,0
+DLB.US,D,20190204,000000,61.0497,62.0217,60.8754,61.7752,474230.28013908,0
+DLB.US,D,20190205,000000,61.9157,62.7748,61.7752,62.5462,520067.14861371,0
+DLB.US,D,20190206,000000,62.3562,62.8975,61.896,61.9652,356453.96869641,0
+DLB.US,D,20190207,000000,61.6129,61.6129,60.5261,61.1368,470703.12366312,0
+DLB.US,D,20190208,000000,60.6311,60.9061,59.7839,60.3935,619231.67276229,0
+DLB.US,D,20190211,000000,60.3559,60.6696,59.5621,60.0313,974162.02302108,0
+DLB.US,D,20190212,000000,60.5736,61.693,60.5736,61.1764,701413.10518801,0
+DLB.US,D,20190213,000000,61.3198,62.0454,61.0715,61.4625,508507.65355743,0
+DLB.US,D,20190214,000000,61.1665,61.7791,61.0517,61.3198,907488.56101916,0
+DLB.US,D,20190215,000000,61.8178,62.1602,61.4328,61.693,661139.26265341,0
+DLB.US,D,20190219,000000,61.4625,62.8768,61.4625,62.1879,862874.22458003,0
+DLB.US,D,20190220,000000,62.3799,62.9154,62.1225,62.2949,539707.47938892,0
+DLB.US,D,20190221,000000,62.1038,62.3324,61.8543,61.9108,513899.92915531,0
+DLB.US,D,20190222,000000,62.1038,62.6481,61.6831,62.3423,798643.80593498,0
+DLB.US,D,20190225,000000,62.4937,63.1143,62.4562,62.4858,1327249.4820131,0
+DLB.US,D,20190226,000000,62.3324,62.8471,62.2859,62.3423,588438.01046657,0
+DLB.US,D,20190227,000000,62.0553,62.5809,61.9207,62.0553,578596.1224023,0
+DLB.US,D,20190228,000000,61.8366,62.3236,61.8266,61.9108,549053.2821396,0
+DLB.US,D,20190301,000000,62.2562,62.3799,61.7791,62.0751,533673.62706166,0
+DLB.US,D,20190304,000000,62.1978,62.3236,60.5548,60.7567,570305.13241613,0
+DLB.US,D,20190305,000000,60.6973,61.0615,60.4321,60.8141,302777.7398388,0
+DLB.US,D,20190306,000000,60.7666,61.8455,60.7666,61.5396,547752.95261094,0
+DLB.US,D,20190307,000000,61.5396,61.5396,60.8141,60.8715,447493.20141569,0
+DLB.US,D,20190308,000000,60.5548,61.4912,60.4321,61.2437,360081.15052073,0
+DLB.US,D,20190311,000000,61.4625,62.1879,61.4625,62.0851,263023.22083003,0
+DLB.US,D,20190312,000000,62.1038,62.3601,61.5297,61.6544,563504.4190848,0
+DLB.US,D,20190313,000000,61.9405,62.1503,61.702,61.8178,536754.2057197,0
+DLB.US,D,20190314,000000,61.8266,61.9652,61.4625,61.5793,622597.17210959,0
+DLB.US,D,20190315,000000,61.7119,62.0851,61.5199,61.8543,418461.60182237,0
+DLB.US,D,20190318,000000,61.9207,62.0938,61.1002,61.4625,347547.67126428,0
+DLB.US,D,20190319,000000,61.6347,61.9504,61.311,61.5396,446155.48867603,0
+DLB.US,D,20190320,000000,61.6446,61.8633,61.119,61.7594,498388.92766034,0
+DLB.US,D,20190321,000000,61.5693,62.4473,61.5693,62.1038,333700.72783745,0
+DLB.US,D,20190322,000000,61.8366,62.0851,60.3846,60.5449,296538.78502956,0
+DLB.US,D,20190325,000000,60.5162,61.3011,60.1351,60.4232,185560.15584707,0
+DLB.US,D,20190326,000000,60.727,60.9854,59.9827,60.3846,261622.865953,0
+DLB.US,D,20190327,000000,60.4321,60.5835,59.4582,60.0214,243013.09937301,0
+DLB.US,D,20190328,000000,60.2193,60.6222,59.8956,60.0777,265500.61632675,0
+DLB.US,D,20190329,000000,60.3935,60.3935,59.7719,60.1648,349144.0354098,0
+DLB.US,D,20190401,000000,60.4321,61.3585,60.2975,61.0517,641288.77761096,0
+DLB.US,D,20190402,000000,61.215,61.2348,60.1817,60.4618,427045.59535424,0
+DLB.US,D,20190403,000000,60.737,61.2101,60.536,60.8141,544344.00791031,0
+DLB.US,D,20190404,000000,60.9676,61.3011,60.4034,60.6033,292517.56395413,0
+DLB.US,D,20190405,000000,60.727,61.3011,60.6696,61.2051,202752.39148012,0
+DLB.US,D,20190408,000000,61.1289,61.693,60.8715,61.693,265132.84635904,0
+DLB.US,D,20190409,000000,61.3485,61.4159,60.6519,60.8715,780528.10395447,0
+DLB.US,D,20190410,000000,60.8141,61.4239,60.6419,61.3772,360647.96082811,0
+DLB.US,D,20190411,000000,61.3872,62.1701,61.3298,62.0938,571898.46549049,0
+DLB.US,D,20190412,000000,62.1978,63.0589,62.0217,62.8471,348143.78192621,0
+DLB.US,D,20190415,000000,62.8274,62.9748,62.476,62.8371,433160.27624583,0
+DLB.US,D,20190416,000000,62.9055,63.0499,62.5809,62.7719,510268.70590278,0
+DLB.US,D,20190417,000000,62.8965,62.9253,61.5396,61.7307,347219.30522168,0
+DLB.US,D,20190418,000000,61.7217,61.9009,61.2734,61.7217,336947.00505237,0
+DLB.US,D,20190422,000000,61.5396,61.6713,60.6132,60.8904,253957.28698333,0
+DLB.US,D,20190423,000000,60.9764,61.4159,60.9764,61.2912,643147.83459055,0
+DLB.US,D,20190424,000000,61.3298,62.1879,61.2912,62.0851,348053.86014839,0
+DLB.US,D,20190425,000000,62.0851,62.0851,60.9577,61.2912,270300.8226909,0
+DLB.US,D,20190426,000000,61.0517,61.5297,60.9854,61.5099,246224.01409103,0
+DLB.US,D,20190429,000000,61.4713,62.0851,61.2249,61.2437,329467.33178065,0
+DLB.US,D,20190430,000000,61.2437,61.8821,60.928,61.8078,390573.72641433,0
+DLB.US,D,20190501,000000,61.8366,62.4858,61.2348,61.6257,613912.1428723,0
+DLB.US,D,20190502,000000,61.5297,62.3997,59.9253,62.2949,1115873.6930759,0
+DLB.US,D,20190503,000000,62.4562,63.0222,62.4373,62.9055,506523.31230312,0
+DLB.US,D,20190506,000000,61.8633,62.6254,61.8246,62.37,530779.96445863,0
+DLB.US,D,20190507,000000,62.0087,62.6868,61.8178,62.0651,559824.69869365,0
+DLB.US,D,20190508,000000,62.0651,62.5432,61.215,61.2348,336200.35118936,0
+DLB.US,D,20190509,000000,60.727,61.1566,59.6106,60.9854,476547.02886419,0
+DLB.US,D,20190510,000000,60.5935,61.9305,60.4708,61.6257,442367.6600801,0
+DLB.US,D,20190513,000000,60.6666,60.7736,60.056,60.5905,566999.24413502,0
+DLB.US,D,20190514,000000,60.7142,61.7307,60.6587,61.3475,529760.51419102,0
+DLB.US,D,20190515,000000,60.9754,62.4878,60.9754,62.3343,481725.1087666,0
+DLB.US,D,20190516,000000,62.3542,62.4353,61.7891,61.892,608902.79259793,0
+DLB.US,D,20190517,000000,61.2724,61.2724,59.4215,59.5948,726611.41011797,0
+DLB.US,D,20190520,000000,59.1454,59.6333,58.7516,59.1643,393349.17724201,0
+DLB.US,D,20190521,000000,59.4789,59.8809,59.3048,59.6235,279523.36188099,0
+DLB.US,D,20190522,000000,59.2771,60.0065,59.2771,59.4117,290308.92343381,0
+DLB.US,D,20190523,000000,58.799,59.5275,58.6358,59.4889,398963.73139181,0
+DLB.US,D,20190524,000000,59.8432,60.3806,59.5374,59.6611,377955.37716531,0
+DLB.US,D,20190528,000000,59.9393,60.3994,59.6987,59.766,431118.34463943,0
+DLB.US,D,20190529,000000,59.2315,59.5176,58.5892,58.6258,282167.46629164,0
+DLB.US,D,20190530,000000,58.8178,59.4413,58.5694,59.4028,278528.16018267,0
+DLB.US,D,20190531,000000,58.9802,59.6046,58.9376,59.383,419806.38706141,0
+DLB.US,D,20190603,000000,59.383,59.383,57.4945,57.6489,381330.98008315,0
+DLB.US,D,20190604,000000,58.2913,59.6333,58.2101,59.5176,237976.46945818,0
+DLB.US,D,20190605,000000,59.9966,60.2065,58.9624,60.0363,246610.98084277,0
+DLB.US,D,20190606,000000,60.2351,60.6756,59.3434,59.7947,399622.48419109,0
+DLB.US,D,20190607,000000,60.1401,60.8973,59.8135,60.5608,448740.99237753,0
+DLB.US,D,20190610,000000,60.8696,61.1368,59.9203,60.1301,349510.79502045,0
+DLB.US,D,20190611,000000,60.7043,60.8973,59.7571,59.8531,204155.7774283,0
+DLB.US,D,20190612,000000,59.6798,60.1738,58.9624,60.0738,426099.90115158,0
+DLB.US,D,20190613,000000,60.1866,60.3896,60.0065,60.3619,523739.79650547,0
+DLB.US,D,20190614,000000,60.1501,60.3282,59.5849,60.0164,255583.96184048,0
+DLB.US,D,20190617,000000,60.065,60.7923,59.9393,60.3707,181561.16262683,0
+DLB.US,D,20190618,000000,60.6855,61.6881,60.6855,61.2902,239552.62646263,0
+DLB.US,D,20190619,000000,61.3862,61.9018,61.2951,61.6446,199188.86215021,0
+DLB.US,D,20190620,000000,62.1721,62.6423,61.9315,62.479,519769.09328275,0
+DLB.US,D,20190621,000000,62.2879,62.5838,61.8276,62.2098,463057.75183453,0
+DLB.US,D,20190624,000000,62.2195,62.3304,62.0424,62.1434,268347.80250528,0
+DLB.US,D,20190625,000000,62.1721,62.7283,61.9217,61.9217,293790.61384233,0
+DLB.US,D,20190626,000000,62.1335,62.4878,61.7119,61.892,227272.74682675,0
+DLB.US,D,20190627,000000,61.981,62.6026,61.702,62.1899,252452.86532973,0
+DLB.US,D,20190628,000000,62.2195,62.6224,61.4149,61.9018,522187.88807032,0
+DLB.US,D,20190701,000000,62.479,62.8807,62.0563,62.4106,422166.58113985,0
+DLB.US,D,20190702,000000,62.2879,62.4967,61.9018,62.2879,356607.54296865,0
+DLB.US,D,20190703,000000,62.479,62.8312,62.3621,62.459,430793.009668,0
+DLB.US,D,20190705,000000,62.0464,62.3967,61.5593,62.3156,245377.33487967,0
+DLB.US,D,20190708,000000,61.991,61.991,60.5707,60.7923,272871.17103661,0
+DLB.US,D,20190709,000000,60.6666,60.9814,60.2935,60.7923,290572.62662493,0
+DLB.US,D,20190710,000000,60.926,61.7119,60.7142,60.9557,427138.54820323,0
+DLB.US,D,20190711,000000,61.1072,61.3475,60.6102,61.2902,278567.56410778,0
+DLB.US,D,20190712,000000,61.405,62.3918,61.1457,62.2482,251362.69006833,0
+DLB.US,D,20190715,000000,62.4106,62.5739,62.1147,62.5561,252094.18857552,0
+DLB.US,D,20190716,000000,62.3621,62.8025,61.9118,62.5838,265943.15271645,0
+DLB.US,D,20190717,000000,62.5462,62.861,62.1622,62.469,298480.69128759,0
+DLB.US,D,20190718,000000,62.4106,62.4878,62.1522,62.3918,291731.50616602,0
+DLB.US,D,20190719,000000,62.6026,62.861,62.4403,62.479,348019.50800856,0
+DLB.US,D,20190722,000000,62.6323,62.8708,62.2969,62.3343,483595.2796738,0
+DLB.US,D,20190723,000000,62.6026,63.0629,62.4403,63.0352,273752.20238781,0
+DLB.US,D,20190724,000000,62.8411,63.4845,62.6423,63.3964,223127.25183366,0
+DLB.US,D,20190725,000000,63.1489,63.5805,62.8907,63.3617,302783.80198112,0
+DLB.US,D,20190726,000000,63.5805,64.5683,63.3895,63.4845,348196.32049302,0
+DLB.US,D,20190729,000000,63.3895,63.9646,62.9688,63.8012,267776.95076969,0
+DLB.US,D,20190730,000000,63.5133,64.6068,63.4558,64.4624,369339.05220771,0
+DLB.US,D,20190731,000000,64.5871,65.8619,64.3555,65.2571,830561.99563194,0
+DLB.US,D,20190801,000000,64.9038,65.9351,64.8266,65.2373,851407.68237272,0
+DLB.US,D,20190802,000000,63.245,63.245,56.2682,56.3553,2735128.4880169,0
+DLB.US,D,20190805,000000,55.1587,56.1078,54.0364,54.9845,1262025.8823839,0
+DLB.US,D,20190806,000000,53.7494,56.389,53.7494,56.0396,726061.77588052,0
+DLB.US,D,20190807,000000,55.2825,56.374,54.8904,56,438921.33216846,0
+DLB.US,D,20190808,000000,56.4414,57.6114,56.0891,57.4945,342848.50060553,0
+DLB.US,D,20190809,000000,57.3243,57.3243,56.6879,56.8501,269971.44629126,0
+DLB.US,D,20190812,000000,56.5256,56.6681,56.0248,56.0743,295187.93764818,0
+DLB.US,D,20190813,000000,55.9079,57.9389,55.9079,57.8706,330155.38493451,0
+DLB.US,D,20190814,000000,56.7364,56.9095,55.5734,55.8912,381779.57861519,0
+DLB.US,D,20190815,000000,56.187,56.2543,55.621,56.0643,310486.7641618,0
+DLB.US,D,20190816,000000,56.5543,57.3144,56.4286,57.0729,320442.82257318,0
+DLB.US,D,20190819,000000,57.6885,58.0706,57.4658,57.9202,305786.583146,0
+DLB.US,D,20190820,000000,57.9202,58.3318,57.7361,57.9102,449850.36442297,0
+DLB.US,D,20190821,000000,58.4467,58.9089,58.0517,58.7555,320739.8675471,0
+DLB.US,D,20190822,000000,59.0316,59.1108,58.312,58.8613,373903.84537826,0
+DLB.US,D,20190823,000000,58.4863,59.0613,58.1587,58.312,752233.0546536,0
+DLB.US,D,20190826,000000,58.89,59.0118,57.7925,58.2269,442278.74865933,0
+DLB.US,D,20190827,000000,58.6387,58.9475,58.2368,58.7941,334762.61310134,0
+DLB.US,D,20190828,000000,58.5159,59.18,58.1587,58.9475,294304.88558289,0
+DLB.US,D,20190829,000000,59.4672,60.2144,59.1603,59.2287,541702.93457081,0
+DLB.US,D,20190830,000000,59.7145,59.8026,58.9089,59.18,464173.1860223,0
+DLB.US,D,20190903,000000,58.8515,58.9584,57.9102,57.929,329800.74960852,0
+DLB.US,D,20190904,000000,58.4467,58.9089,58.1972,58.5535,161116.58763655,0
+DLB.US,D,20190905,000000,59.0316,60.1955,59.0316,60.054,240187.13069262,0
+DLB.US,D,20190906,000000,60.2055,60.4084,59.4998,59.956,308292.26864024,0
+DLB.US,D,20190909,000000,60.1955,60.4479,59.4948,59.9471,303118.23016605,0
+DLB.US,D,20190910,000000,59.6957,60.822,59.1405,60.6865,405229.9658415,0
+DLB.US,D,20190911,000000,60.9943,62.2542,60.0907,62.2355,365732.07752448,0
+DLB.US,D,20190912,000000,62.2355,63.1183,61.8405,62.368,219737.50391706,0
+DLB.US,D,20190913,000000,62.465,62.4848,61.8683,62.0998,320559.01363441,0
+DLB.US,D,20190916,000000,61.8218,62.1958,61.5139,61.9761,272206.35609499,0
+DLB.US,D,20190917,000000,61.9563,61.9563,61.2447,61.3318,357617.90002278,0
+DLB.US,D,20190918,000000,61.4842,61.6485,59.9758,60.7152,410644.46929457,0
+DLB.US,D,20190919,000000,60.8983,61.1625,60.3025,60.5805,278227.07378054,0
+DLB.US,D,20190920,000000,60.6489,60.7053,59.4375,59.5245,405782.63115012,0
+DLB.US,D,20190923,000000,59.2641,60.4668,59.19,60.1491,321569.37068853,0
+DLB.US,D,20190924,000000,60.3994,60.8122,59.8165,59.8986,317799.72851958,0
+DLB.US,D,20190925,000000,59.8511,61.0715,59.572,60.8023,374427.2103323,0
+DLB.US,D,20190926,000000,60.9666,62.1671,60.8023,61.7831,516312.66180057,0
+DLB.US,D,20190927,000000,61.9167,61.9613,60.9666,61.3218,226744.33008745,0
+DLB.US,D,20190930,000000,61.6683,62.3977,61.2645,62.1385,299950.76080135,0
+DLB.US,D,20191001,000000,62.4848,63.341,62.3403,62.4463,422719.24644846,0
+DLB.US,D,20191002,000000,62.0514,62.0998,60.8419,61.109,442558.61756333,0
+DLB.US,D,20191003,000000,60.9854,61.6584,60.6736,61.1378,392127.65556357,0
+DLB.US,D,20191004,000000,61.2645,61.4842,60.6291,61.4645,309208.66248832,0
+DLB.US,D,20191007,000000,61.3982,61.4079,60.6102,60.6666,481642.25948817,0
+DLB.US,D,20191008,000000,60.1491,60.1589,58.322,58.3417,698956.92718943,0
+DLB.US,D,20191009,000000,58.8218,59.5631,58.7356,59.4275,353071.2932792,0
+DLB.US,D,20191010,000000,59.5245,59.966,58.7941,59.0416,304696.40788459,0
+DLB.US,D,20191011,000000,59.6017,60.8983,59.5899,60.4668,224354.83565443,0
+DLB.US,D,20191014,000000,60.1688,60.3806,59.7392,60.0441,162928.15783459,0
+DLB.US,D,20191015,000000,60.3509,61.0368,60.1589,60.8517,260573.10497377,0
+DLB.US,D,20191016,000000,60.7152,61.3982,60.5568,60.8706,194893.8343131,0
+DLB.US,D,20191017,000000,61.2546,62.0811,61.2546,62.0325,334679.7638229,0
+DLB.US,D,20191018,000000,61.897,62.3216,61.6782,62.0998,283608.23545083,0
+DLB.US,D,20191021,000000,62.4848,62.8244,61.7732,61.9563,446785.9514778,0
+DLB.US,D,20191022,000000,62.2839,62.6194,61.4347,61.9563,304794.41251884,0
+DLB.US,D,20191023,000000,61.9464,62.1771,60.4935,60.8023,256553.90461244,0
+DLB.US,D,20191024,000000,60.9666,61.1378,60.5805,60.8983,196416.44239367,0
+DLB.US,D,20191025,000000,60.6865,61.7207,60.6489,61.4347,171746.55420303,0
+DLB.US,D,20191028,000000,61.7257,62.0474,61.3982,61.7534,193044.88090404,0
+DLB.US,D,20191029,000000,61.6485,62.0811,61.3892,61.4743,163820.3031134,0
+DLB.US,D,20191030,000000,61.5326,61.9267,61.0715,61.9068,222670.5704452,0
+DLB.US,D,20191031,000000,61.8128,62.2205,61.2546,61.8405,230728.16795187,0
+DLB.US,D,20191101,000000,62.3216,63.1816,62.1474,62.8194,249624.87593522,0
+DLB.US,D,20191104,000000,63.0796,63.2638,62.4076,62.668,226856.47972045,0
+DLB.US,D,20191105,000000,62.763,63.4063,62.6194,63.1579,237068.15846653,0
+DLB.US,D,20191106,000000,63.0332,63.3707,62.859,63.244,213982.51013674,0
+DLB.US,D,20191107,000000,63.4459,64.0031,63.1479,63.3885,233250.01915897,0
+DLB.US,D,20191108,000000,63.5133,63.8882,63.3607,63.7725,188937.77947902,0
+DLB.US,D,20191111,000000,63.436,63.8398,62.8194,63.1579,301748.18600065,0
+DLB.US,D,20191112,000000,63.3014,63.5181,62.3216,62.5621,310264.4856099,0
+DLB.US,D,20191113,000000,62.4166,63.436,62.4166,63.1381,286578.68518996,0
+DLB.US,D,20191114,000000,62.7729,63.331,62.4076,63.0045,336943.9739812,0
+DLB.US,D,20191115,000000,61.0418,66.7418,59.8026,66.6775,1089590.26467,0
+DLB.US,D,20191118,000000,65.3788,66.9605,64.7415,66.5705,1002479.3001771,0
+DLB.US,D,20191119,000000,66.329,67.2723,65.8005,67.0901,815169.20591231,0
+DLB.US,D,20191120,000000,66.9654,67.4554,66.6853,67.203,607398.37094434,0
+DLB.US,D,20191121,000000,67.3307,67.3782,66.2776,66.4934,494801.14976113,0
+DLB.US,D,20191122,000000,66.6199,66.9941,66.2251,66.6952,358834.36991594,0
+DLB.US,D,20191125,000000,66.8773,66.9664,66.5508,66.8298,385706.83648459,0
+DLB.US,D,20191126,000000,66.81,67.1753,66.4052,66.9269,297122.77140685,0
+DLB.US,D,20191127,000000,66.8773,67.0248,66.6952,67.0051,224255.82066312,0
+DLB.US,D,20191129,000000,67.0536,67.0536,66.3478,66.4231,141725.81505372,0
+DLB.US,D,20191202,000000,66.5318,66.5318,64.9405,64.9879,282574.64018446,0
+DLB.US,D,20191203,000000,64.3703,64.6028,63.6964,64.4187,397218.84475932,0
+DLB.US,D,20191204,000000,64.6792,65.181,64.389,64.389,242850.4318873,0
+DLB.US,D,20191205,000000,64.5931,65.0652,63.8507,64.5059,361625.9864565,0
+DLB.US,D,20191206,000000,64.8246,65.3947,64.7751,65.3461,275833.53791932,0
+DLB.US,D,20191209,000000,65.3461,65.4521,64.5841,64.6028,280208.38396369,0
+DLB.US,D,20191210,000000,64.4683,65.075,64.1792,64.2743,261277.32384049,0
+DLB.US,D,20191211,000000,64.4287,65.3164,64.4287,65.0176,244663.0124424,0
+DLB.US,D,20191212,000000,65.2868,65.9163,65.0325,65.7025,254736.27227207,0
+DLB.US,D,20191213,000000,65.5946,65.7975,64.3416,65.3364,425298.68800765,0
+DLB.US,D,20191216,000000,65.7975,66.6289,65.6828,65.9609,342042.23567633,0
+DLB.US,D,20191217,000000,65.9312,66.6952,65.8669,66.03,485496.77164967,0
+DLB.US,D,20191218,000000,66.0203,66.7506,65.7124,66.2043,537899.95061907,0
+DLB.US,D,20191219,000000,65.9906,66.2716,65.1987,65.4323,445039.04413121,0
+DLB.US,D,20191220,000000,65.8372,65.8372,64.7652,65.3651,524456.13965684,0
+DLB.US,D,20191223,000000,65.5759,66.136,65.3749,65.6828,274699.91730458,0
+DLB.US,D,20191224,000000,65.6828,65.8075,65.1523,65.4521,105342.85753456,0
+DLB.US,D,20191226,000000,65.556,66.0974,65.3461,65.941,161798.57864808,0
+DLB.US,D,20191227,000000,65.9213,66.6239,65.8669,65.9045,339484.01161528,0
+DLB.US,D,20191230,000000,66.03,66.5408,65.5075,66.1074,426435.33969355,0
+DLB.US,D,20191231,000000,65.9213,66.6289,65.9213,66.3478,189345.96372889,0
+DLB.US,D,20200102,000000,66.6952,66.9951,65.6639,66.9852,327571.90194711,0
+DLB.US,D,20200103,000000,66.0598,66.9852,65.9906,66.9565,348163.98906729,0
+DLB.US,D,20200106,000000,66.4329,66.7803,66.1746,66.5508,578916.40558847,0
+DLB.US,D,20200107,000000,66.6952,66.6952,66.0974,66.6002,257911.82449319,0
+DLB.US,D,20200108,000000,66.4725,66.7704,65.9213,66.1647,319784.06977389,0
+DLB.US,D,20200109,000000,66.6199,67.0446,66.0924,66.907,428579.31736241,0
+DLB.US,D,20200110,000000,65.8766,66.3083,65.2087,66.04,318058.37992543,0
+DLB.US,D,20200113,000000,66.2518,66.6775,66.0697,66.6775,210945.37683204,0
+DLB.US,D,20200114,000000,66.6199,66.9764,66.4052,66.7803,228095.17746881,0
+DLB.US,D,20200115,000000,66.8298,67.3702,66.4924,66.6199,229005.50917458,0
+DLB.US,D,20200116,000000,66.917,67.4098,66.6775,67.1178,239290.94398561,0
+DLB.US,D,20200117,000000,67.2644,67.2644,66.4527,66.7803,251744.60503479,0
+DLB.US,D,20200121,000000,66.338,66.6952,65.941,66.4141,301797.6934963,0
+DLB.US,D,20200122,000000,66.4527,66.907,66.1845,66.81,384618.68193729,0
+DLB.US,D,20200123,000000,66.5318,67.1277,66.3854,67.0733,316566.08255649,0
+DLB.US,D,20200124,000000,67.3228,67.3228,66.4627,66.7803,408156.97022732,0
+DLB.US,D,20200127,000000,65.7322,66.6199,65.4135,66.3854,362195.82783503,0
+DLB.US,D,20200128,000000,66.7042,67.2831,66.4924,66.8773,356788.39688134,0
+DLB.US,D,20200129,000000,67.195,67.3604,66.2419,66.3854,415592.18778864,0
+DLB.US,D,20200130,000000,67.0446,67.0823,64.9117,66.5408,941826.55586075,0
+DLB.US,D,20200131,000000,66.1845,67.0248,66.1647,66.8675,924361.5238231,0
+DLB.US,D,20200203,000000,66.8675,67.8334,66.7606,67.5434,982018.55947398,0
+DLB.US,D,20200204,000000,67.968,68.9321,67.8671,68.4114,794169.94489931,0
+DLB.US,D,20200205,000000,69.0964,69.7863,69.0014,69.5686,662255.70719823,0
+DLB.US,D,20200206,000000,69.6764,69.7911,69.1062,69.2121,393081.43262267,0
+DLB.US,D,20200207,000000,68.9805,69.0004,68.4668,68.4857,324829.79290221,0
+DLB.US,D,20200210,000000,68.1185,68.452,67.8196,68.3412,382428.22784394,0
+DLB.US,D,20200211,000000,68.6708,69.512,68.5837,69.038,461761.46373409,0
+DLB.US,D,20200212,000000,69.3478,69.811,69.1736,69.6576,450663.70185154,0
+DLB.US,D,20200213,000000,68.2452,69.9287,68.2065,69.6774,376434.78979885,0
+DLB.US,D,20200214,000000,69.4923,70.1702,69.4923,69.9574,423331.52282327,0
+DLB.US,D,20200218,000000,69.6477,70.1128,69.4299,69.7061,468001.42890038,0
+DLB.US,D,20200219,000000,69.9762,70.7166,69.9762,70.6136,378612.1092505,0
+DLB.US,D,20200220,000000,70.2563,70.8077,70.0436,70.5761,429249.18408929,0
+DLB.US,D,20200221,000000,70.2563,70.5027,69.899,70.1702,411427.49601153,0
+DLB.US,D,20200224,000000,68.3224,68.9608,67.964,68.3609,596565.32260997,0
+DLB.US,D,20200225,000000,68.6609,68.751,66.6219,66.6606,677680.8283436,0
+DLB.US,D,20200226,000000,66.822,67.983,66.4537,66.6972,421017.80516932,0
+DLB.US,D,20200227,000000,65.4957,65.8936,64.1635,64.2693,929014.21805736,0
+DLB.US,D,20200228,000000,62.5087,63.6984,61.691,63.5537,721216.10344893,0
+DLB.US,D,20200302,000000,63.8922,66.2191,63.0688,66.1944,467341.66574404,0
+DLB.US,D,20200303,000000,66.5825,67.6929,64.9602,65.7401,589853.52069939,0
+DLB.US,D,20200304,000000,66.5725,67.7622,65.7015,67.6929,261474.34346605,0
+DLB.US,D,20200305,000000,66.2043,67.0476,64.7415,65.4303,419784.15920622,0
+DLB.US,D,20200306,000000,63.6023,64.1535,62.5087,63.9121,372992.50331544,0
+DLB.US,D,20200309,000000,60.1768,61.0863,58.1854,58.4457,538645.59412503,0
+DLB.US,D,20200310,000000,60.1481,61.61,58.3487,61.61,341738.11820304,0
+DLB.US,D,20200311,000000,59.9066,59.9748,57.0719,58.2636,573990.91494958,0
+DLB.US,D,20200312,000000,54.3639,55.8436,51.5778,51.7906,720585.64064715,0
+DLB.US,D,20200313,000000,54.6341,58.1171,52.5082,58.1072,511023.44262221,0
+DLB.US,D,20200316,000000,50.409,54.2293,49.5182,49.9042,579599.40695705,0
+DLB.US,D,20200317,000000,50.7276,51.1324,46.7617,48.0553,754334.5973262,0
+DLB.US,D,20200318,000000,45.1355,46.3459,43.2204,45.4068,661089.75515776,0
+DLB.US,D,20200319,000000,44.9119,49.3617,44.2794,48.9164,517601.87740165,0
+DLB.US,D,20200320,000000,49.7586,54.2551,47.3308,47.8435,1007859.4514904,0
+DLB.US,D,20200323,000000,47.2051,48.377,45.7541,47.215,715468.18216799,0
+DLB.US,D,20200324,000000,49.7785,54.6054,49.0135,54.461,726137.55265958,0
+DLB.US,D,20200325,000000,54.4026,55.611,51.7035,51.8292,831077.27772955,0
+DLB.US,D,20200326,000000,52.1588,55.6594,51.8391,55.2547,420327.73130135,0
+DLB.US,D,20200327,000000,53.2901,53.88,51.6461,52.1776,456081.23637578,0
+DLB.US,D,20200330,000000,52.1588,53.4355,51.7105,53.203,530327.32449838,0
+DLB.US,D,20200331,000000,52.816,53.8028,52.4191,52.4389,609983.87464584,0
+DLB.US,D,20200401,000000,50.6296,51.9846,50.107,50.6495,358906.10526678,0
+DLB.US,D,20200402,000000,50.5999,51.9697,49.914,51.2492,1093404.3625492,0
+DLB.US,D,20200403,000000,50.9969,51.1907,48.7352,50.1565,778463.94449289,0
+DLB.US,D,20200406,000000,52.2745,53.8028,52.043,53.3088,333921.9960323,0
+DLB.US,D,20200407,000000,55.4943,56.0574,52.8556,52.9516,376801.5494095,0
+DLB.US,D,20200408,000000,53.8898,54.8094,52.9031,54.3442,327491.07338278,0
+DLB.US,D,20200409,000000,55.0885,56.4047,54.6203,55.3894,429284.5465862,0
+DLB.US,D,20200413,000000,55.3992,55.3992,53.8186,54.1709,396639.91016731,0
+DLB.US,D,20200414,000000,55.5339,56.6552,55.4279,56.4237,359378.95236812,0
+DLB.US,D,20200415,000000,56.0772,56.4047,54.9628,56.1445,292309.43040098,0
+DLB.US,D,20200416,000000,56.2979,56.385,54.2551,55.3309,564296.53901522,0
+DLB.US,D,20200417,000000,55.9981,57.2323,55.6594,56.3563,290137.1627346,0
+DLB.US,D,20200420,000000,55.4764,56.6255,55.2349,55.7091,311244.5319524,0
+DLB.US,D,20200421,000000,54.7895,55.0399,52.527,52.5835,473514.94734476,0
+DLB.US,D,20200422,000000,53.9373,55.6357,53.299,55.0112,603445.85414859,0
+DLB.US,D,20200423,000000,54.9351,56.7918,54.9351,56.1545,605303.90077113,0
+DLB.US,D,20200424,000000,56.5889,57.158,55.3408,56.8789,773017.10961408,0
+DLB.US,D,20200427,000000,57.3906,58.9287,57.158,58.0874,295941.66401057,0
+DLB.US,D,20200428,000000,59.2474,59.5096,57.9152,58.2339,339199.09092601,0
+DLB.US,D,20200429,000000,59.084,59.8185,58.6139,58.9485,383245.60670073,0
+DLB.US,D,20200430,000000,58.2823,58.6377,57.547,58.0676,477215.88523403,0
+DLB.US,D,20200501,000000,56.8691,57.247,55.8139,56.2296,461324.9894867,0
+DLB.US,D,20200504,000000,55.3894,56.6948,55.2349,56.6088,426265.59970846,0
+DLB.US,D,20200505,000000,54.074,54.5382,50.9672,53.3475,1059207.8176952,0
+DLB.US,D,20200506,000000,53.6375,54.6391,53.2317,53.2901,537710.00349289,0
+DLB.US,D,20200507,000000,54.3936,55.5437,54.1027,54.9628,331842.68121491,0
+DLB.US,D,20200508,000000,55.7565,56.4047,55.6307,56.1822,292026.53042582,0
+DLB.US,D,20200511,000000,55.524,56.5514,55.1676,55.9782,389020.80762213,0
+DLB.US,D,20200512,000000,56.4147,56.4147,53.4455,53.7265,354193.79996633,0
+DLB.US,D,20200513,000000,53.7167,53.7167,51.3175,51.8579,461071.38986611,0
+DLB.US,D,20200514,000000,51.0166,52.5368,50.4277,52.4389,370476.71425066,0
+DLB.US,D,20200515,000000,51.749,52.3013,51.5639,52.1084,348523.67617857,0
+DLB.US,D,20200518,000000,52.9734,54.3916,52.8961,53.8473,249763.29485164,0
+DLB.US,D,20200519,000000,53.9334,54.8094,53.8908,54.1482,347731.55624813,0
+DLB.US,D,20200520,000000,54.7797,56.6928,54.7697,56.6335,1204845.7352625,0
+DLB.US,D,20200521,000000,56.6235,57.1729,56.3326,56.965,681589.89978602,0
+DLB.US,D,20200522,000000,57.0332,57.3916,56.6928,57.0709,466913.27435309,0
+DLB.US,D,20200526,000000,57.9656,59.4028,57.8686,58.9168,556947.2018035,0
+DLB.US,D,20200527,000000,59.6176,59.9768,59.0217,59.4899,420022.60347099,0
+DLB.US,D,20200528,000000,59.5978,59.8976,59.0326,59.3928,597672.6739413,0
+DLB.US,D,20200529,000000,59.2563,59.2563,57.6648,58.9841,517101.75065985,0
+DLB.US,D,20200601,000000,58.8109,59.2364,58.2378,59.0524,215410.14465424,0
+DLB.US,D,20200602,000000,59.4998,60.3162,59.0128,60.1886,523481.14509961,0
+DLB.US,D,20200603,000000,60.9081,61.6367,60.6172,61.3743,241513.72950469,0
+DLB.US,D,20200604,000000,60.9953,61.7327,60.5004,61.4139,336574.1832994,0
+DLB.US,D,20200605,000000,62.8104,63.0836,62.2395,63.0639,293579.44921803,0
+DLB.US,D,20200608,000000,63.1322,64.7632,62.8104,64.7632,588507.7251033,0
+DLB.US,D,20200609,000000,64.0259,64.2594,63.4568,64.2021,474207.04192683,0
+DLB.US,D,20200610,000000,64.307,64.307,62.1434,62.6758,500129.7728646,0
+DLB.US,D,20200611,000000,60.8696,61.4703,59.4512,59.6551,536815.83749999,0
+DLB.US,D,20200612,000000,60.4895,61.7327,59.9976,61.404,581019.96897516,0
+DLB.US,D,20200615,000000,59.7422,62.5105,59.5582,62.3641,388629.79944219,0
+DLB.US,D,20200616,000000,64.1031,64.8711,63.5113,64.3753,996592.95997978,0
+DLB.US,D,20200617,000000,64.7345,64.7345,63.2885,63.6171,355901.30338781,0
+DLB.US,D,20200618,000000,63.2786,64.2594,62.9391,64.1625,333620.90963018,0
+DLB.US,D,20200619,000000,65.181,65.5689,63.9675,64.3466,467234.56789629,0
+DLB.US,D,20200622,000000,63.9388,65.3184,63.4914,65.2294,399334.53243067,0
+DLB.US,D,20200623,000000,65.8718,66.6209,65.4551,66.0944,491504.35469351,0
+DLB.US,D,20200624,000000,64.5801,66.047,63.3222,64.0932,663166.03890399,0
+DLB.US,D,20200625,000000,63.7834,64.3267,62.5789,64.3267,296206.37755876,0
+DLB.US,D,20200626,000000,64.2219,64.404,63.3756,63.8705,514359.64161494,0
+DLB.US,D,20200629,000000,64.3555,64.4634,63.5211,64.2219,246644.32262555,0
+DLB.US,D,20200630,000000,64.3653,64.4534,63.4231,63.9774,549191.70105601,0
+DLB.US,D,20200701,000000,64.4436,64.7534,63.1322,64.2307,469899.88980509,0
+DLB.US,D,20200702,000000,64.9582,65.2393,63.9962,64.0733,234467.4994092,0
+DLB.US,D,20200706,000000,65.1323,65.5105,64.6475,64.7731,271796.15113101,0
+DLB.US,D,20200707,000000,64.4534,64.599,63.1322,63.1708,277184.38530069,0
+DLB.US,D,20200708,000000,63.5013,64.016,63.1708,63.822,287745.64758748,0
+DLB.US,D,20200709,000000,63.9962,64.1427,62.9865,63.5993,466487.9140333,0
+DLB.US,D,20200710,000000,63.637,64.0625,63.0836,63.9289,197628.87085863,0
+DLB.US,D,20200713,000000,64.2783,64.4436,62.7243,62.7917,246699.89226353,0
+DLB.US,D,20200714,000000,62.5205,63.7834,62.5205,63.7241,211586.95356141,0
+DLB.US,D,20200715,000000,64.7157,64.7534,63.7051,64.1031,436134.76741318,0
+DLB.US,D,20200716,000000,63.9199,64.5415,63.7735,64.113,435674.0445965,0
+DLB.US,D,20200717,000000,64.4921,64.4921,63.6468,64.2021,322690.86701862,0
+DLB.US,D,20200720,000000,64.2396,65.3769,64.0398,65.3384,308771.17788389,0
+DLB.US,D,20200721,000000,65.559,65.559,64.9186,65.2196,324930.82860761,0
+DLB.US,D,20200722,000000,65.5006,65.8995,65.1236,65.8124,294021.98560773,0
+DLB.US,D,20200723,000000,66.047,66.6209,65.6975,66.5615,289711.80241482,0
+DLB.US,D,20200724,000000,66.1727,66.4141,65.465,66.0568,297254.11782388,0
+DLB.US,D,20200727,000000,66.3567,67.8196,66.3419,67.5989,282028.03701817,0
+DLB.US,D,20200728,000000,67.2704,67.4889,66.3172,66.3172,252291.20820107,0
+DLB.US,D,20200729,000000,66.5221,67.0862,66.2608,66.822,193355.06051966,0
+DLB.US,D,20200730,000000,66.1727,67.104,65.8222,67.0288,321561.2878321,0
+DLB.US,D,20200731,000000,67.1515,67.6286,66.3954,67.5989,332747.96113541,0
+DLB.US,D,20200803,000000,67.8344,68.552,67.3584,67.9503,466031.23264483,0
+DLB.US,D,20200804,000000,69.9317,71.8152,68.2323,68.9114,565456.42891337,0
+DLB.US,D,20200805,000000,68.3095,68.6589,67.3088,67.9304,652150.11594284,0
+DLB.US,D,20200806,000000,67.7464,68.3283,67.6186,67.8631,416840.98910755,0
+DLB.US,D,20200807,000000,67.6968,68.2026,67.5989,68.1541,492276.26748286,0
+DLB.US,D,20200810,000000,68.2323,68.7282,67.5415,67.9403,367045.54169484,0
+DLB.US,D,20200811,000000,67.9967,68.5223,67.5137,67.6483,552288.44542691,0
+DLB.US,D,20200812,000000,68.1244,68.7667,67.978,68.7083,339954.8380025,0
+DLB.US,D,20200813,000000,68.4738,68.9498,68.261,68.7667,311756.78297884,0
+DLB.US,D,20200814,000000,68.4056,68.6489,67.8116,67.9086,305058.11570997,0
+DLB.US,D,20200817,000000,68.0244,68.847,68.0244,68.551,290129.07987817,0
+DLB.US,D,20200818,000000,68.6886,68.6886,68.0047,68.1521,332951.04290329,0
+DLB.US,D,20200819,000000,68.3085,68.3085,67.1277,67.3336,328080.11154533,0
+DLB.US,D,20200820,000000,67.0129,67.2841,66.9882,67.0901,238570.55940601,0
+DLB.US,D,20200821,000000,67.1178,67.6345,66.7763,67.5761,336041.72513187,0
+DLB.US,D,20200824,000000,67.3831,68.7183,67.3831,68.551,431438.62782559,0
+DLB.US,D,20200825,000000,68.852,68.852,68.0641,68.3669,246055.284463,0
+DLB.US,D,20200826,000000,68.4343,69.0004,68.4343,68.7767,270344.26804424,0
+DLB.US,D,20200827,000000,68.9608,69.0875,67.8314,68.1324,322374.62526067,0
+DLB.US,D,20200828,000000,68.9805,69.1746,68.3769,68.5312,373295.61043168,0
+DLB.US,D,20200831,000000,68.6489,68.9211,67.88,68.0541,431970.07563606,0
+DLB.US,D,20200901,000000,68.1027,68.5807,67.7434,68.1908,760843.31746889,0
+DLB.US,D,20200902,000000,68.4818,69.4477,68.2986,69.1746,535049.73336938,0
+DLB.US,D,20200903,000000,69.0291,69.039,65.6381,66.0954,689889.98298568,0
+DLB.US,D,20200904,000000,66.3587,66.7863,63.4845,64.7217,599905.56303092,0
+DLB.US,D,20200908,000000,63.6023,64.1772,62.761,63.2905,408461.08770061,0
+DLB.US,D,20200909,000000,64.2259,65.0355,63.7478,64.3327,403081.94674443,0
+DLB.US,D,20200910,000000,64.7504,64.8593,62.9302,63.1045,390425.20392737,0
+DLB.US,D,20200911,000000,63.534,64.2743,62.8015,63.5043,454382.82616779,0
+DLB.US,D,20200914,000000,64.3813,64.5474,63.5637,63.8645,273672.38418053,0
+DLB.US,D,20200915,000000,64.2743,64.7029,63.4509,63.9823,295485.99297916,0
+DLB.US,D,20200916,000000,64.2259,64.7999,63.8942,64.4297,560890.62538576,0
+DLB.US,D,20200917,000000,63.5736,64.4791,63.3835,64.3516,603145.77810351,0
+DLB.US,D,20200918,000000,64.7801,64.7899,63.0519,63.3301,579842.90300709,0
+DLB.US,D,20200921,000000,62.374,63.9536,61.8198,63.7675,590542.58421031,0
+DLB.US,D,20200922,000000,64.0882,64.39,63.4558,64.1972,436761.18878674,0
+DLB.US,D,20200923,000000,64.1872,64.5078,63.1242,63.2311,1033008.2489246,0
+DLB.US,D,20200924,000000,62.7253,63.3597,62.1315,62.4126,760358.34608291,0
+DLB.US,D,20200925,000000,62.4126,63.4261,62.0424,63.3202,545800.94278236,0
+DLB.US,D,20200928,000000,63.9636,64.6257,63.7972,64.2931,269042.92815852,0
+DLB.US,D,20200929,000000,64.2842,64.8296,64.0882,64.3713,359886.1516093,0
+DLB.US,D,20200930,000000,64.6831,65.1601,64.2556,64.5771,390326.18893605,0
+DLB.US,D,20201001,000000,64.9463,65.4244,64.4881,64.8098,549819.13278663,0
+DLB.US,D,20201002,000000,63.6894,64.5574,63.6507,63.9239,417837.20116292,0
+DLB.US,D,20201005,000000,64.2931,64.7602,63.8942,64.2357,229416.72449561,0
+DLB.US,D,20201006,000000,64.4,64.6355,62.4225,62.6383,283592.06973796,0
+DLB.US,D,20201007,000000,63.0658,65.3759,62.9748,65.1403,817244.47930148,0
+DLB.US,D,20201008,000000,65.3957,66.9546,65.2087,66.9447,799349.03515876,0
+DLB.US,D,20201009,000000,67.2751,67.4592,66.5645,66.7379,473287.61700758,0
+DLB.US,D,20201012,000000,67.1664,68.8914,66.9931,68.6688,322900.01092882,0
+DLB.US,D,20201013,000000,68.5412,70.5781,67.6543,69.9545,791939.07652379,0
+DLB.US,D,20201014,000000,69.7595,70.0129,66.3785,66.4072,541832.26027374,0
+DLB.US,D,20201015,000000,65.4442,67.7295,65.4442,67.5286,335984.13477977,0
+DLB.US,D,20201016,000000,68.0146,68.0641,67.0624,67.1664,207000.94289273,0
+DLB.US,D,20201019,000000,67.5662,68.0443,65.7847,66.0083,242086.60195438,0
+DLB.US,D,20201020,000000,66.329,66.7763,66.0954,66.2924,224696.33633873,0
+DLB.US,D,20201021,000000,66.6141,68.5115,66.426,68.4916,464718.77883152,0
+DLB.US,D,20201022,000000,68.3857,69.2913,68.1521,69.1746,345891.69605256,0
+DLB.US,D,20201023,000000,69.2913,70.0614,68.8914,69.8763,292699.42822387,0
+DLB.US,D,20201026,000000,69.0875,69.6724,68.9311,69.4477,315845.69797689,0
+DLB.US,D,20201027,000000,69.418,69.8169,69.2379,69.6724,296008.34757615,0
+DLB.US,D,20201028,000000,68.2986,70.4325,68.2986,70.0713,658661.86715669,0
+DLB.US,D,20201029,000000,70.0713,72.0201,69.6624,71.9716,705257.51377897,0
+DLB.US,D,20201030,000000,71.6104,73.2187,71.5123,73.1513,1151232.1485422,0
+DLB.US,D,20201102,000000,73.9096,75.897,73.2087,75.897,1231288.8000832,0
+DLB.US,D,20201103,000000,76.5314,78.4207,75.995,78.0882,753689.98952566,0
+DLB.US,D,20201104,000000,78.2951,80.136,78.2852,79.5996,771034.78907387,0
+DLB.US,D,20201105,000000,80.33,82.8262,79.9025,82.737,958589.38974579,0
+DLB.US,D,20201106,000000,82.4253,82.7866,81.9196,82.6479,450499.01365172,0
+DLB.US,D,20201109,000000,83.1469,84.8918,83.1469,83.8664,756596.78677039,0
+DLB.US,D,20201110,000000,83.4962,84.5701,81.5979,81.9493,770358.86020466,0
+DLB.US,D,20201111,000000,82.737,83.0093,81.6266,81.8701,405800.81757709,0
+DLB.US,D,20201112,000000,82.0204,82.07,78.9365,79.6381,666066.7740064,0
+DLB.US,D,20201113,000000,81.2474,85.3767,80.8665,84.9601,958874.31043506,0
+DLB.US,D,20201116,000000,83.7594,86.6733,83.3032,86.6645,1127213.9406516,0
+DLB.US,D,20201117,000000,86.2536,87.5502,85.7381,87.0336,617095.77794986,0
+DLB.US,D,20201118,000000,87.1009,87.7739,86.3417,86.5268,499229.54472937,0
+DLB.US,D,20201119,000000,85.3203,87.1009,85.3203,85.5817,673954.63152798,0
+DLB.US,D,20201120,000000,85.5133,86.5754,85.1432,85.543,634453.71213978,0
+DLB.US,D,20201123,000000,85.9528,87.0376,84.8898,85.5817,770464.94769535,0
+DLB.US,D,20201124,000000,86.5298,87.9749,85.7391,87.5947,715541.93823294,0
+DLB.US,D,20201125,000000,87.085,87.3314,86.4704,86.7723,705995.07442848,0
+DLB.US,D,20201127,000000,86.9307,88.6588,86.8713,88.4638,415110.24747383,0
+DLB.US,D,20201130,000000,88.1312,88.2589,85.9627,86.3923,833757.75499416,0
+DLB.US,D,20201201,000000,87.4572,87.9363,86.9108,87.4869,790621.5709252,0
+DLB.US,D,20201202,000000,87.6443,88.3895,87.1246,87.9946,411138.53389405,0
+DLB.US,D,20201203,000000,87.8482,88.7082,87.8085,88.1114,316176.0847336,0
+DLB.US,D,20201204,000000,88.5221,89.6851,88.249,89.3041,348471.13761175,0
+DLB.US,D,20201207,000000,89.2547,89.7435,88.5994,89.0398,310732.28092596,0
+DLB.US,D,20201208,000000,88.6686,90.1384,88.6686,89.9187,432899.60412586,0
+DLB.US,D,20201209,000000,90.0563,90.2562,88.336,88.923,495576.09362165,0
+DLB.US,D,20201210,000000,88.1114,89.4981,87.575,88.9616,340488.30652708,0
+DLB.US,D,20201211,000000,89.1477,89.8692,88.0046,88.9913,288069.97220186,0
+DLB.US,D,20201214,000000,89.6555,90.1731,88.7459,88.7459,254153.29625182,0
+DLB.US,D,20201215,000000,89.5277,90.183,89.1655,89.9385,1617104.7551297,0
+DLB.US,D,20201216,000000,89.8593,89.9583,88.05,88.9132,449428.03517434,0
+DLB.US,D,20201217,000000,89.5179,90.3492,88.9132,90.2413,489646.30807097,0
+DLB.US,D,20201218,000000,90.0938,90.6906,89.2744,90.5937,1082901.7009716,0
+DLB.US,D,20201221,000000,89.705,90.9451,88.9814,90.856,370369.61640292,0
+DLB.US,D,20201222,000000,90.6906,91.1787,90.1236,90.5739,655636.85813663,0
+DLB.US,D,20201223,000000,90.8363,92.8691,90.7777,92.5554,378990.9931458,0
+DLB.US,D,20201224,000000,92.4396,93.0929,92.2238,93.0632,97394.378589738,0
+DLB.US,D,20201228,000000,93.9619,94.5587,93.6214,93.9332,235190.91505995,0
+DLB.US,D,20201229,000000,94.2359,94.3527,93.0552,93.2799,300514.54003756,0
+DLB.US,D,20201230,000000,93.6016,95.2267,93.4729,94.8219,343448.65269567,0
+DLB.US,D,20201231,000000,95.0079,95.2317,94.5675,94.8704,212858.99309256,0
+DLB.US,D,20210104,000000,95.3901,95.3901,90.5442,92.6633,487330.5697029,0
+DLB.US,D,20210105,000000,91.9704,93.6114,91.9704,92.7425,256543.8010419,0
+DLB.US,D,20210106,000000,92.9761,93.463,92.1061,92.9761,472900.65025585,0
+DLB.US,D,20210107,000000,93.7579,95.5048,93.5817,94.9298,378202.91464357,0
+DLB.US,D,20210108,000000,95.0673,95.3059,92.8197,93.8252,386787.91853251,0
+DLB.US,D,20210111,000000,93.2799,94.5398,92.8394,94.0707,207696.06854597,0
+DLB.US,D,20210112,000000,93.9232,94.2646,92.9811,93.4452,276296.2814501,0
+DLB.US,D,20210113,000000,93.7381,94.0905,92.5207,92.9068,297634.01207624,0
+DLB.US,D,20210114,000000,93.073,93.3274,92.0774,92.3713,220326.54207962,0
+DLB.US,D,20210115,000000,92.3713,92.7227,90.8363,91.4419,482727.3829643,0
+DLB.US,D,20210119,000000,92.0971,92.4109,90.3978,91.4042,537997.95525333,0
+DLB.US,D,20210120,000000,93.2303,93.7955,91.8141,92.9068,299274.83193213,0
+DLB.US,D,20210121,000000,93.3195,93.366,91.9704,92.0101,225805.70838415,0
+DLB.US,D,20210122,000000,91.8715,92.2625,91.4232,91.8428,217824.8980136,0
+DLB.US,D,20210125,000000,92.116,94.1489,91.4716,92.3813,1013044.603892,0
+DLB.US,D,20210126,000000,92.4396,92.6534,90.9054,91.052,925179.91303695,0
+DLB.US,D,20210127,000000,89.5773,89.7722,84.0594,84.577,531838.81865137,0
+DLB.US,D,20210128,000000,85.6994,88.1114,85.0235,87.1246,412001.37881827,0
+DLB.US,D,20210129,000000,87.8085,88.2391,85.1125,85.9824,804309.88829454,0
+DLB.US,D,20210201,000000,86.7347,87.6344,86.1597,87.3117,604661.3136847,0
+DLB.US,D,20210202,000000,87.9076,89.5376,87.477,89.0686,1057041.6121712,0
+DLB.US,D,20210203,000000,89.5277,90.8174,88.5608,89.0586,654981.13640849,0
+DLB.US,D,20210204,000000,89.118,90.1631,88.8834,89.7435,540795.63393621,0
+DLB.US,D,20210205,000000,90.084,90.084,88.9032,89.2051,346854.56632514,0
+DLB.US,D,20210208,000000,89.696,90.5275,89.3931,90.1058,919396.62925911,0
+DLB.US,D,20210209,000000,90.086,90.5076,89.4595,90.0761,458078.71227179,0
+DLB.US,D,20210210,000000,90.3908,92.3,90.086,91.2232,896501.93841256,0
+DLB.US,D,20210211,000000,91.8003,92.1615,90.9876,91.3994,457285.58198429,0
+DLB.US,D,20210212,000000,90.8698,92.8781,90.8698,92.4653,361307.72398445,0
+DLB.US,D,20210216,000000,93.0146,93.6807,92.2902,92.8681,460169.14101678,0
+DLB.US,D,20210217,000000,92.7217,92.8286,91.5172,92.5237,355856.84767742,0
+DLB.US,D,20210218,000000,91.5656,92.6821,91.2519,91.8299,336752.00614092,0
+DLB.US,D,20210219,000000,92.1615,92.9751,91.722,91.82,318019.98635738,0
+DLB.US,D,20210222,000000,90.86,92.4475,90.86,91.722,360644.92975693,0
+DLB.US,D,20210223,000000,91.6043,95.589,90.4383,95.4534,884672.67802283,0
+DLB.US,D,20210224,000000,95.0902,95.6484,94.6585,94.8546,488515.71852739,0
+DLB.US,D,20210225,000000,94.3854,96.0205,94.2568,94.7279,456397.47813372,0
+DLB.US,D,20210226,000000,95.7275,97.5379,95.4465,95.589,787268.19586255,0
+DLB.US,D,20210301,000000,96.7648,99.0244,96.6469,98.4998,746813.49941526,0
+DLB.US,D,20210302,000000,98.5989,99.4002,97.6803,97.9683,897682.03545179,0
+DLB.US,D,20210303,000000,97.3815,98.5889,97.0291,97.6803,687198.39179349,0
+DLB.US,D,20210304,000000,97.4507,97.7783,93.9252,94.6002,1154088.4279344,0
+DLB.US,D,20210305,000000,95.6088,96.7351,91.7705,96.4995,500416.71426797,0
+DLB.US,D,20210308,000000,96.5688,97.4992,95.9423,96.6382,478717.27581646,0
+DLB.US,D,20210309,000000,97.5764,98.3434,96.842,96.9994,587703.48088822,0
+DLB.US,D,20210310,000000,97.5863,97.5863,95.2861,95.8433,514773.88800713,0
+DLB.US,D,20210311,000000,96.7747,97.7981,95.9026,96.3244,511798.38648274,0
+DLB.US,D,20210312,000000,95.5197,96.9459,94.4734,96.9014,383022.31779177,0
+DLB.US,D,20210315,000000,96.9598,98.1365,96.4214,98.1267,375558.81023292,0
+DLB.US,D,20210316,000000,98.4998,99.4101,98.1068,98.6978,348417.58868788,0
+DLB.US,D,20210317,000000,98.4226,98.5394,97.1073,97.5764,326487.78882802,0
+DLB.US,D,20210318,000000,96.9311,98.3929,95.976,96.3917,409419.91654498,0
+DLB.US,D,20210319,000000,96.1482,97.6259,95.6187,97.1667,532482.41609485,0
+DLB.US,D,20210322,000000,97.4606,98.2742,97.1914,97.5666,264097.23037856,0
+DLB.US,D,20210323,000000,97.2824,97.5962,94.8546,95.5108,416980.41838102,0
+DLB.US,D,20210324,000000,96.0502,96.167,93.9549,94.0826,345646.1792884,0
+DLB.US,D,20210325,000000,93.5432,95.0803,92.1179,94.914,340713.61615015,0
+DLB.US,D,20210326,000000,95.3851,96.167,94.0628,96.167,295820.42116408,0
+DLB.US,D,20210329,000000,95.9611,96.7846,95.1346,96.3244,473203.75737208,0
+DLB.US,D,20210330,000000,96.353,96.8243,94.7675,96.4411,410459.57395368,0
+DLB.US,D,20210331,000000,96.2165,97.9783,95.9513,96.6559,483030.49008054,0
+DLB.US,D,20210401,000000,97.6457,100.341,96.852,99.8656,585816.13391111,0
+DLB.US,D,20210405,000000,100.895,101.717,99.9253,101.034,333866.42639433,0
+DLB.US,D,20210406,000000,100.757,101.598,99.6285,100.271,918750.00074447,0
+DLB.US,D,20210407,000000,100.034,100.232,98.5889,99.5889,437266.36731381,0
+DLB.US,D,20210408,000000,99.9542,101.331,99.4201,100.222,332510.52722769,0
+DLB.US,D,20210409,000000,99.9841,100.064,98.876,99.4002,934576.23364033,0
+DLB.US,D,20210412,000000,99.1035,100.401,98.7473,100.004,679734.88423464,0
+DLB.US,D,20210413,000000,99.8456,100.608,98.6087,98.8166,466353.5365451,0
+DLB.US,D,20210414,000000,99.064,99.8855,97.7189,98.3732,487034.53508605,0
+DLB.US,D,20210415,000000,99.1827,100.172,98.3831,99.9353,411783.14169458,0
+DLB.US,D,20210416,000000,100.489,101.39,99.9542,99.9642,439334.56820361,0
+DLB.US,D,20210419,000000,99.5293,100.598,98.4424,99.0937,393645.21185887,0
+DLB.US,D,20210420,000000,98.9254,99.3605,96.852,97.5279,540964.36356425,0
+DLB.US,D,20210421,000000,97.8079,97.9683,96.8093,97.5082,335344.57876451,0
+DLB.US,D,20210422,000000,97.6803,98.6087,96.745,97.6605,203013.06360008,0
+DLB.US,D,20210423,000000,98.3336,98.3732,97.4952,97.7585,275160.64012126,0
+DLB.US,D,20210426,000000,98.0871,98.9451,97.4606,97.998,730345.68979003,0
+DLB.US,D,20210427,000000,98.6384,99.4498,98.2247,99.3803,331975.03798899,0
+DLB.US,D,20210428,000000,99.3217,99.7669,97.225,99.1135,276967.15853405,0
+DLB.US,D,20210429,000000,99.4498,100.172,98.6087,99.9443,407519.43492617,0
+DLB.US,D,20210430,000000,99.0838,99.7869,98.2048,99.3505,699243.8685928,0
+DLB.US,D,20210503,000000,100.311,102.558,99.8556,101.251,1557553.3000023,0
+DLB.US,D,20210504,000000,100.885,101.805,99.4101,101.371,1001312.3377796,0
+DLB.US,D,20210505,000000,99.8068,99.8068,92.8187,94.9535,1295237.3291101,0
+DLB.US,D,20210506,000000,95.0119,95.296,90.9678,94.8546,531302.31905562,0
+DLB.US,D,20210507,000000,95.3356,96.0987,93.8262,94.62,545802.96349646,0
+DLB.US,D,20210510,000000,94.5705,95.5247,93.8163,93.9549,291457.69940436,0
+DLB.US,D,20210511,000000,92.5237,93.2205,91.8398,92.692,594198.05603214,0
+DLB.US,D,20210512,000000,91.7517,92.3693,90.1948,90.2443,245337.93095456,0
+DLB.US,D,20210513,000000,90.567,91.8299,90.1553,91.4479,339568.88160783,0
+DLB.US,D,20210514,000000,92.2723,94.0143,91.9586,93.656,417353.24013398,0
+DLB.US,D,20210517,000000,93.8222,93.9796,92.7197,92.9494,372978.35831669,0
+DLB.US,D,20210518,000000,93.1255,94.1469,92.5464,93.1552,319186.9487549,0
+DLB.US,D,20210519,000000,91.4776,94.5884,91.1045,94.3527,455291.13715945,0
+DLB.US,D,20210520,000000,94.6378,95.5009,94.2736,95.0793,345277.39896366,0
+DLB.US,D,20210521,000000,95.3347,95.6384,93.1899,94.049,708129.95888385,0
+DLB.US,D,20210524,000000,94.8823,95.4534,94.6567,95.1287,261218.72313135,0
+DLB.US,D,20210525,000000,95.6384,95.9136,94.6279,94.6765,310377.64559995,0
+DLB.US,D,20210526,000000,95.0793,95.8839,94.3478,94.5587,498939.57225483,0
+DLB.US,D,20210527,000000,94.6567,95.3791,94.2736,94.7952,394093.81039091,0
+DLB.US,D,20210528,000000,95.099,95.8443,94.8724,95.7275,388918.76155966,0
+DLB.US,D,20210601,000000,96.1779,96.6589,94.6567,94.7259,305137.93391725,0
+DLB.US,D,20210602,000000,94.6181,94.6181,93.6273,93.9599,374813.16672698,0
+DLB.US,D,20210603,000000,93.6273,94.0193,92.4574,93.6371,233564.24020281,0
+DLB.US,D,20210604,000000,94.1182,95.3761,93.9994,95.2257,181551.05905629,0
+DLB.US,D,20210607,000000,95.206,95.491,94.7259,95.4623,485160.32275064,0
+DLB.US,D,20210608,000000,95.688,96.0601,95.2455,95.8245,204443.72918872,0
+DLB.US,D,20210609,000000,96.5312,96.5312,95.5395,95.9433,288409.45217205,0
+DLB.US,D,20210610,000000,96.4828,96.9924,95.9819,96.7183,232293.21102871,0
+DLB.US,D,20210611,000000,96.6302,98.3632,96.6302,98.3434,305197.54498344,0
+DLB.US,D,20210614,000000,98.5295,98.9748,98.0178,98.9451,362712.12028969,0
+DLB.US,D,20210615,000000,98.7473,98.7473,97.1013,97.6506,476786.48348602,0
+DLB.US,D,20210616,000000,97.5813,97.8654,96.3462,97.3952,334947.50844225,0
+DLB.US,D,20210617,000000,96.8944,98.1653,96.7975,97.5616,343400.15555707,0
+DLB.US,D,20210618,000000,97.1013,97.4843,95.962,96.1194,577256.38894853,0
+DLB.US,D,20210621,000000,96.3847,97.3438,96.2175,97.0221,202977.70110319,0
+DLB.US,D,20210622,000000,96.7678,96.7678,95.8642,96.3462,242849.42153025,0
+DLB.US,D,20210623,000000,96.365,96.4531,95.4336,95.9918,172763.98375654,0
+DLB.US,D,20210624,000000,96.7579,97.1191,96.4728,96.845,139629.3241664,0
+DLB.US,D,20210625,000000,96.8173,98.6087,96.3362,98.2048,692056.18850973,0
+DLB.US,D,20210628,000000,98.4326,98.7076,97.8654,98.1851,258568.55657838,0
+DLB.US,D,20210629,000000,97.998,98.3732,97.6992,98.0771,147040.29315843,0
+DLB.US,D,20210630,000000,97.9287,97.9287,96.0997,96.4629,260913.595301,0
+DLB.US,D,20210701,000000,96.3165,98.0771,96.2571,97.7684,259386.94579222,0
+DLB.US,D,20210702,000000,98.1465,99.2521,97.899,99.1234,286100.78630336,0
+DLB.US,D,20210706,000000,99.569,99.569,97.2389,98.3831,373798.76824463,0
+DLB.US,D,20210707,000000,98.7076,98.9948,97.7684,98.1068,377022.81760436,0
+DLB.US,D,20210708,000000,97.6506,97.6506,95.3544,96.5312,480825.89098843,0
+DLB.US,D,20210709,000000,96.6786,98.7572,96.6786,98.6384,212454.85027091,0
+DLB.US,D,20210712,000000,98.767,98.9451,96.8944,97.3458,411308.27387915,0
+DLB.US,D,20210713,000000,96.7975,98.0377,96.5381,97.6704,287663.8086661,0
+DLB.US,D,20210714,000000,98.4613,99.4002,97.8466,98.1554,266520.06659436,0
+DLB.US,D,20210715,000000,98.0574,98.777,97.6308,97.9683,455314.3753717,0
+DLB.US,D,20210716,000000,98.5097,99.1234,95.4286,95.7473,290855.5266001,0
+DLB.US,D,20210719,000000,94.3824,95.7176,94.1964,95.2851,339293.05413205,0
+DLB.US,D,20210720,000000,95.962,97.3061,95.3841,96.3362,302718.12877261,0
+DLB.US,D,20210721,000000,96.4134,97.3854,96.3065,96.4531,193525.81086182,0
+DLB.US,D,20210722,000000,96.6786,96.7183,94.7754,95.0703,314153.34991123,0
+DLB.US,D,20210723,000000,95.4722,96.3263,94.716,96.0997,170834.20178315,0
+DLB.US,D,20210726,000000,95.7562,96.0116,94.8338,95.3841,195866.80815623,0
+DLB.US,D,20210727,000000,95.1763,95.1763,92.6059,93.4403,203638.47461659,0
+DLB.US,D,20210728,000000,93.4986,94.6081,92.9889,93.7551,232897.40454708,0
+DLB.US,D,20210729,000000,94.2836,95.1763,93.7551,93.9796,295724.43724394,0
+DLB.US,D,20210730,000000,93.4403,95.8245,91.8596,95.295,483543.75146403,0
+DLB.US,D,20210802,000000,96.7678,98.9451,96.5411,97.9584,509764.53773277,0
+DLB.US,D,20210803,000000,98.5197,98.7076,97.2666,97.8376,370306.97426557,0
+DLB.US,D,20210804,000000,97.3655,97.6902,95.1564,95.2851,353589.60644797,0
+DLB.US,D,20210805,000000,95.196,96.1878,94.907,96.0897,405896.80149723,0
+DLB.US,D,20210806,000000,95.9333,97.2964,95.8542,96.355,431210.28713135,0
+DLB.US,D,20210809,000000,96.267,96.4431,95.6187,96.168,295014.15623488,0
+DLB.US,D,20210810,000000,96.168,96.4491,94.1617,94.4181,369507.78183575,0
+DLB.US,D,20210811,000000,94.428,95.5929,94.1717,95.2534,526014.11023431,0
+DLB.US,D,20210812,000000,95.4019,96.8964,94.9189,96.7292,334228.13421971,0
+DLB.US,D,20210813,000000,97.034,97.998,96.6412,97.9683,548764.32002211,0
+DLB.US,D,20210816,000000,97.9683,100.331,97.8119,100.222,836956.54542753,0
+DLB.US,D,20210817,000000,99.3505,102.548,97.4972,97.5546,747276.24294605,0
+DLB.US,D,20210818,000000,97.2597,97.6536,95.7463,95.8829,617350.3879275,0
+DLB.US,D,20210819,000000,95.0376,96.6896,94.7329,95.7849,293558.23171988,0
+DLB.US,D,20210820,000000,95.8532,97.2844,95.7365,96.8667,425201.69373047,0
+DLB.US,D,20210823,000000,97.0538,98.3632,97.0538,97.7922,343188.99093277,0
+DLB.US,D,20210824,000000,97.9287,98.3929,97.5646,97.6239,396488.35660919,0
+DLB.US,D,20210825,000000,98.0971,99.0145,97.7822,98.1465,264489.24891556,0
+DLB.US,D,20210826,000000,97.8021,98.8561,97.6239,97.6932,289028.80104622,0
+DLB.US,D,20210827,000000,97.5259,98.7572,97.5259,98.3632,335260.71912902,0
+DLB.US,D,20210830,000000,98.4613,99.1926,97.5359,97.6338,303865.8943861,0
+DLB.US,D,20210831,000000,97.4873,98.3929,96.9212,97.4873,552335.93220846,0
+DLB.US,D,20210901,000000,97.8891,98.3137,96.6312,97.1914,370270.60141161,0
+DLB.US,D,20210902,000000,97.1914,97.1914,95.4515,96.2471,255423.31506887,0
+DLB.US,D,20210903,000000,96.2471,96.2471,95.194,95.3921,282868.65408721,0
+DLB.US,D,20210907,000000,94.9882,95.3227,92.6474,92.7365,392800.55336163,0
+DLB.US,D,20210908,000000,92.2535,92.9522,91.5557,92.6771,270041.16092799,0
+DLB.US,D,20210909,000000,92.7563,93.7491,92.7266,93.1383,307993.20295221,0
+DLB.US,D,20210910,000000,93.3363,94.2112,92.8038,93.1779,273386.45313422,0
+DLB.US,D,20210913,000000,93.6698,93.9163,92.5386,93.7491,269189.42993136,0
+DLB.US,D,20210914,000000,93.7194,94.0836,92.303,93.9262,455987.27316974,0
+DLB.US,D,20210915,000000,94.4667,94.6537,92.9028,94.2696,262680.70978867,0
+DLB.US,D,20210916,000000,93.9549,94.9338,93.4343,94.438,232870.12490662,0
+DLB.US,D,20210917,000000,94.9189,94.9238,91.6637,91.7715,729522.24879091,0
+DLB.US,D,20210920,000000,90.7877,90.9847,89.8534,90.6996,350732.31669889,0
+DLB.US,D,20210921,000000,91.2311,91.2558,89.8139,90.0117,214595.79686861,0
+DLB.US,D,20210922,000000,90.2869,90.748,89.5456,90.2572,328052.83190488,0
+DLB.US,D,20210923,000000,90.5125,91.8309,90.5125,91.2212,141854.13039959,0
+DLB.US,D,20210924,000000,90.4928,91.4182,90.3562,90.956,125093.31722866,0
+DLB.US,D,20210927,000000,90.7393,91.4766,90.2176,90.2176,148487.12445995,0
+DLB.US,D,20210928,000000,89.4407,89.6673,88.339,88.349,264830.74959985,0
+DLB.US,D,20210929,000000,88.821,89.1596,87.1483,87.277,362240.28354541,0
+DLB.US,D,20210930,000000,87.5423,87.8472,86.3516,86.5585,829944.66747188,0
+DLB.US,D,20211001,000000,87.277,87.8175,86.4011,87.2474,930701.51433776,0
+DLB.US,D,20211004,000000,87.0405,87.8572,85.2995,85.7024,529542.27706732,0
+DLB.US,D,20211005,000000,86.3516,87.0405,85.7124,86.4605,454281.79046238,0
+DLB.US,D,20211006,000000,85.8994,87.8868,85.8994,87.5522,466773.84507961,0
+DLB.US,D,20211007,000000,88.4568,89.2834,88.0728,88.2896,302951.52125211,0
+DLB.US,D,20211008,000000,88.4568,88.7519,87.287,87.3741,233182.32523635,0
+DLB.US,D,20211011,000000,87.0306,87.5819,86.2735,86.3329,124301.19729823,0
+DLB.US,D,20211012,000000,86.2933,86.4644,85.6341,86.2933,262105.81662488,0
+DLB.US,D,20211013,000000,86.4605,87.0792,86.1646,86.5981,342958.62952443,0
+DLB.US,D,20211014,000000,87.2573,88.7616,86.8238,87.768,440891.52842402,0
+DLB.US,D,20211015,000000,88.5459,88.6538,87.567,88.2995,330512.04097462,0
+DLB.US,D,20211018,000000,87.7977,89.5287,87.7977,89.3822,334606.00775795,0
+DLB.US,D,20211019,000000,89.9029,91.2411,89.4723,91.2411,319434.48623316,0
+DLB.US,D,20211020,000000,91.5459,92.0873,90.4433,90.5719,147285.80992258,0
+DLB.US,D,20211021,000000,90.4928,90.9847,90.2473,90.8174,148575.02552366,0
+DLB.US,D,20211022,000000,90.9264,91.4182,90.0603,90.3364,151024.13102286,0
+DLB.US,D,20211025,000000,90.3364,90.4541,89.3427,89.8534,122485.58567195,0
+DLB.US,D,20211026,000000,89.5089,89.7643,88.4529,88.6242,205236.85947622,0
+DLB.US,D,20211027,000000,88.5795,88.6439,85.8697,86.2042,375554.76880471,0
+DLB.US,D,20211028,000000,86.3714,87.3364,85.7221,85.9686,325484.50427327,0
+DLB.US,D,20211029,000000,85.4866,87.1979,85.4866,86.903,497697.84343532,0
+DLB.US,D,20211101,000000,87.2474,88.5162,87.2474,88.5064,338984.89523054,0
+DLB.US,D,20211102,000000,88.3589,88.7319,87.3167,88.3687,269156.08814858,0
+DLB.US,D,20211103,000000,88.3687,89.0279,87.3464,88.5845,288758.02535572,0
+DLB.US,D,20211104,000000,88.5162,89.4011,87.956,88.4371,230666.53617158,0
+DLB.US,D,20211105,000000,88.9487,89.3525,87.9897,88.339,213797.61479585,0
+DLB.US,D,20211108,000000,88.6042,88.8795,88.0046,88.3687,167264.61031092,0
+DLB.US,D,20211109,000000,88.2411,88.4271,87.0505,87.5423,340041.72870916,0
+DLB.US,D,20211110,000000,87.4433,87.8868,86.5634,86.992,219105.02040117,0
+DLB.US,D,20211111,000000,87.287,87.5423,86.8238,87.0217,295790.11045245,0
+DLB.US,D,20211112,000000,87.0505,88.8063,87.0505,88.4568,337551.19857073,0
+DLB.US,D,20211115,000000,88.7519,89.3328,86.509,87.0306,448542.96239492,0
+DLB.US,D,20211116,000000,87.1483,87.8868,86.992,87.4928,803096.44947253,0
+DLB.US,D,20211117,000000,84.4335,86.6673,83.8436,86.1745,1330137.0824739,0
+DLB.US,D,20211118,000000,86.0468,89.8435,85.8112,88.8696,797473.8124663,0
+DLB.US,D,20211119,000000,89.2634,89.4595,87.6898,88.1025,625151.35474243,0
+DLB.US,D,20211122,000000,88.3787,88.5261,85.8895,85.9489,527826.69078941,0
+DLB.US,D,20211123,000000,85.5263,86.1161,84.2475,85.0235,453526.04338589,0
+DLB.US,D,20211124,000000,84.483,85.8608,84.1682,85.3193,280375.09287762,0
+DLB.US,D,20211126,000000,84.0791,85.2213,84.0791,84.4929,258613.01228875,0
+DLB.US,D,20211129,000000,85.0551,85.0551,83.901,84.5424,381912.94574634,0
+DLB.US,D,20211130,000000,84.3059,84.8384,82.1057,82.2828,774063.83952216,0
+DLB.US,D,20211201,000000,83.8516,84.7592,82.264,82.2729,539837.81544889,0
+DLB.US,D,20211202,000000,82.1451,84.6413,81.977,84.2959,697219.11305633,0
+DLB.US,D,20211203,000000,84.6998,85.637,83.8516,85.5777,900361.50235934,0
+DLB.US,D,20211206,000000,85.5876,86.4367,84.764,85.8835,458307.05296602,0
+DLB.US,D,20211207,000000,86.8109,88.153,86.703,87.2454,634884.12424483,0
+DLB.US,D,20211208,000000,87.2751,88.064,86.7713,88.0343,392780.34622053,0
+DLB.US,D,20211209,000000,87.8175,88.1827,87.1989,87.4028,636779.55407839,0
+DLB.US,D,20211210,000000,87.8274,88.0243,86.7129,87.5017,555739.82512382,0
+DLB.US,D,20211213,000000,87.3631,87.7878,86.7089,87.5809,691070.08002491,0
+DLB.US,D,20211214,000000,87.1069,89.3595,87.1069,89.3268,926239.77758672,0
+DLB.US,D,20211215,000000,89.4258,90.6293,88.7349,90.56,739999.65144223,0
+DLB.US,D,20211216,000000,90.757,91.2509,89.1497,90.757,923360.25998246,0
+DLB.US,D,20211217,000000,88.9517,91.527,88.9517,90.3621,1038671.3002131,0
+DLB.US,D,20211220,000000,89.4645,89.7702,88.3103,89.1685,509696.84381014,0
+DLB.US,D,20211221,000000,89.317,90.9936,89.1784,90.2245,476736.97599037,0
+DLB.US,D,20211222,000000,90.2642,91.4082,90.1404,91.339,225647.08232666,0
+DLB.US,D,20211223,000000,91.5567,91.6944,90.7867,91.4379,251563.75112209,0
+DLB.US,D,20211227,000000,91.8328,92.7405,91.6142,92.691,203580.88426449,0
+DLB.US,D,20211228,000000,92.9275,93.8154,92.4733,93.3225,230043.14586917,0
+DLB.US,D,20211229,000000,93.5293,94.624,92.7108,94.2399,267445.55365594,0
+DLB.US,D,20211230,000000,94.0717,95.196,93.9826,94.2983,173868.3040167,0
+DLB.US,D,20211231,000000,94.2786,94.8408,93.9342,93.9342,400073.10343724,0
+DLB.US,D,20220103,000000,93.8648,95.5415,93.5393,94.5646,822162.89744098,0
+DLB.US,D,20220104,000000,94.713,95.492,94.2399,94.9792,457129.98699796,0
+DLB.US,D,20220105,000000,94.4864,95.5315,92.5425,92.5722,485707.93627398,0
+DLB.US,D,20220106,000000,92.4247,92.888,90.6392,90.8461,334126.08815724,0
+DLB.US,D,20220107,000000,90.5898,92.0001,90.5898,91.0827,365854.33072802,0
+DLB.US,D,20220110,000000,90.5996,92.1288,89.7415,92.0199,453841.27478678,0
+DLB.US,D,20220111,000000,91.8913,92.405,91.3489,91.823,346412.02993544,0
+DLB.US,D,20220112,000000,91.8813,92.6118,91.1025,91.7042,870732.78174703,0
+DLB.US,D,20220113,000000,91.8428,92.697,90.2642,90.6293,500030.7578733,0
+DLB.US,D,20220114,000000,90.5699,91.2746,90.2592,90.7076,656665.40161774,0
+DLB.US,D,20220118,000000,90.2443,90.757,89.6326,89.6623,495653.89111481,0
+DLB.US,D,20220119,000000,89.9385,90.2592,87.6404,87.6601,363957.89053742,0
+DLB.US,D,20220120,000000,88.153,89.3862,86.6733,86.801,319478.94194354,0
+DLB.US,D,20220121,000000,86.427,87.3928,85.5974,85.6865,432557.09308451,0
+DLB.US,D,20220124,000000,84.7295,86.9692,83.2597,86.6733,566362.71919092,0
+DLB.US,D,20220125,000000,85.7756,86.0913,83.6724,84.6513,327634.54408446,0
+DLB.US,D,20220126,000000,85.8251,86.5744,83.7239,84.1574,366623.21244622,0
+DLB.US,D,20220127,000000,84.7393,85.7361,82.6183,83.2696,315756.78655614,0
+DLB.US,D,20220128,000000,83.4962,85.263,82.4214,85.2036,287918.41864374,0
+DLB.US,D,20220131,000000,85.2431,86.703,84.5325,86.6635,522031.28272693,0
+DLB.US,D,20220201,000000,86.8406,86.8505,85.3609,86.6932,367094.03883343,0
+DLB.US,D,20220202,000000,87.0089,87.0089,86.0023,86.8109,345742.16320854,0
+DLB.US,D,20220203,000000,86.2686,86.2686,84.0494,84.1375,438970.83966412,0
+DLB.US,D,20220204,000000,82.8063,82.8063,74.3371,74.835,1376727.6773108,0
+DLB.US,D,20220207,000000,74.2925,76.9461,74.2134,75.7227,918274.12257198,0
+DLB.US,D,20220208,000000,75.1605,75.7624,74.539,75.4862,873883.0750418,0
+DLB.US,D,20220209,000000,76.1869,77.5776,75.5852,77.4786,925669.93620819,0
+DLB.US,D,20220210,000000,76.2265,77.2717,76.0583,76.6402,613577.71468739,0
+DLB.US,D,20220211,000000,76.9263,77.3212,74.5785,75.0428,898835.8632076,0
+DLB.US,D,20220214,000000,74.6082,76.2165,74.2925,74.924,688014.76029322,0
+DLB.US,D,20220215,000000,75.993,76.5769,75.6861,76.5175,498347.50302112,0
+DLB.US,D,20220216,000000,75.9137,76.0622,74.9734,75.2209,743467.19685199,0
+DLB.US,D,20220217,000000,74.7359,74.825,74.1322,74.3697,540156.07792094,0
+DLB.US,D,20220218,000000,74.2114,75.607,74.053,74.5281,663136.73854942,0
+DLB.US,D,20220222,000000,73.9837,75.122,73.9442,74.3797,981759.90806812,0
+DLB.US,D,20220223,000000,74.7359,74.9933,73.6473,73.8155,760432.10214786,0
+DLB.US,D,20220224,000000,72.1626,75.4386,72.1032,75.0626,834805.49525928,0
+DLB.US,D,20220225,000000,74.7459,75.4139,74.1322,75.0923,1065638.7403448,0
+DLB.US,D,20220228,000000,74.6963,75.2704,73.5384,74.3302,977515.39808373,0
+DLB.US,D,20220301,000000,74.2312,74.6568,71.4005,71.8062,458248.45225689,0
+DLB.US,D,20220302,000000,72.1527,73.5285,71.7765,73.3701,450046.37369148,0
+DLB.US,D,20220303,000000,73.9343,74.1421,72.4547,72.8653,627943.98164002,0
+DLB.US,D,20220304,000000,72.2219,72.311,71.0245,71.6875,387524.46882496,0
+DLB.US,D,20220307,000000,71.8954,71.8954,70.0544,70.2722,467057.75541183,0
+DLB.US,D,20220308,000000,69.7476,71.0045,68.6292,69.8664,366866.70849627,0
+DLB.US,D,20220309,000000,71.0145,71.6281,70.2227,70.678,373988.71537081,0
+DLB.US,D,20220310,000000,69.4309,71.0887,69.035,70.777,406476.7464463,0
+DLB.US,D,20220311,000000,71.4203,71.6183,69.8368,69.8961,334327.14921101,0
+DLB.US,D,20220314,000000,69.7871,70.2863,68.4708,68.9954,358217.04175586,0
+DLB.US,D,20220315,000000,69.2725,70.2029,68.8271,70.2029,380886.42297934,0
+DLB.US,D,20220316,000000,71.0542,72.3606,70.3316,72.3606,536015.63471313,0
+DLB.US,D,20220317,000000,71.9251,72.5882,71.7172,72.4397,446170.64403183,0
+DLB.US,D,20220318,000000,72.2121,73.9046,71.5193,73.8254,754730.65729141,0
+DLB.US,D,20220321,000000,73.5285,73.8946,72.7267,73.3801,447201.20822704,0
+DLB.US,D,20220322,000000,74.3994,76.1612,74.0233,75.3991,855453.15201745,0
+DLB.US,D,20220323,000000,74.5975,75.7356,74.1718,74.5281,1859346.9520703,0
+DLB.US,D,20220324,000000,75.0031,75.1764,74.0727,75.0626,355708.32519046,0
+DLB.US,D,20220325,000000,75.1517,75.9336,74.5975,75.9137,394839.45389686,0
+DLB.US,D,20220328,000000,76.0524,77.0915,76.0524,77.0817,362591.88780023,0
+DLB.US,D,20220329,000000,77.9922,78.7147,77.7844,78.4772,349978.59033651,0
+DLB.US,D,20220330,000000,77.9724,78.5761,76.9925,77.6754,355020.27203661,0
+DLB.US,D,20220331,000000,77.4776,78.388,77.0025,77.4182,469219.91950766,0
+DLB.US,D,20220401,000000,77.7547,78.299,76.9282,78.2793,528458.16394825,0
+DLB.US,D,20220404,000000,78.299,78.9919,78.1902,78.5761,441304.76445915,0
+DLB.US,D,20220405,000000,78.0813,78.6158,76.4878,76.7847,355005.11668079,0
+DLB.US,D,20220406,000000,75.894,76.3889,75.3174,75.894,291133.37478998,0
+DLB.US,D,20220407,000000,75.7158,76.755,75.3892,76.4186,390183.72859143,0
+DLB.US,D,20220408,000000,76.1216,77.4479,75.6168,76.3789,335543.61910418,0
+DLB.US,D,20220411,000000,75.9434,76.5175,75.7455,76.1018,258304.85338724,0
+DLB.US,D,20220412,000000,76.755,77.6954,76.0821,76.5769,368395.37871915,0
+DLB.US,D,20220413,000000,76.5373,77.3687,76.3196,77.0222,244916.61206299,0
+DLB.US,D,20220414,000000,77.052,77.6457,76.7947,77.0322,336621.67008093,0
+DLB.US,D,20220418,000000,77.052,77.8735,76.4383,76.7748,358513.07637274,0
+DLB.US,D,20220419,000000,76.7847,77.6136,76.7106,77.1509,251105.04901953,0
+DLB.US,D,20220420,000000,77.5172,77.5172,76.4284,77.1212,218389.68760685,0
+DLB.US,D,20220421,000000,77.7844,78.1902,76.7748,77.3786,275981.05004923,0
+DLB.US,D,20220422,000000,77.2004,77.5766,76.3889,76.4977,396308.51305356,0
+DLB.US,D,20220425,000000,76.4086,76.8441,75.3792,76.7748,346460.52707404,0
+DLB.US,D,20220426,000000,76.3295,76.8244,75.122,75.4189,817907.273529,0
+DLB.US,D,20220427,000000,75.993,76.567,74.7557,75.2605,1450896.9782973,0
+DLB.US,D,20220428,000000,76.1315,77.5963,75.8246,77.3588,289714.83348598,0
+DLB.US,D,20220429,000000,77.0718,77.527,76.5076,76.6759,582897.21238173,0
+DLB.US,D,20220502,000000,76.4186,77.824,76.0919,77.626,366761.63136264,0
+DLB.US,D,20220503,000000,77.6557,78.0466,76.4878,77.0817,675598.48245504,0
+DLB.US,D,20220504,000000,77.2697,78.1407,75.9038,77.7844,1172723.4534407,0
+DLB.US,D,20220505,000000,77.24,77.24,74.1521,74.6568,696087.51315571,0
+DLB.US,D,20220506,000000,70.6087,72.5072,69.4803,70.8067,1490059.4280724,0
+DLB.US,D,20220509,000000,69.9455,72.41,69.6981,71.6677,520201.52610191,0
+DLB.US,D,20220510,000000,72.42,72.519,71.0492,71.539,471181.02254972,0
+DLB.US,D,20220511,000000,71.9152,73.1425,71.4104,71.5984,818211.39100229,0
+DLB.US,D,20220512,000000,71.4698,72.7713,71.3609,72.6475,580116.70976877,0
+DLB.US,D,20220513,000000,72.6872,74.9438,72.5981,74.4688,395979.13665391,0
+DLB.US,D,20220516,000000,74.7418,74.9255,74.0814,74.4886,381327.71631093,0
+DLB.US,D,20220517,000000,75.0944,75.6803,74.6971,75.5512,426524.89462168,0
+DLB.US,D,20220518,000000,74.4786,75.7696,74.2999,74.4786,553572.03506235,0
+DLB.US,D,20220519,000000,74.2205,75.9533,73.2175,75.0049,474343.29377648,0
+DLB.US,D,20220520,000000,75.5909,75.5909,73.3664,74.5879,506451.48686604,0
+DLB.US,D,20220523,000000,74.5482,75.7299,73.3664,74.8163,1005399.8171786,0
+DLB.US,D,20220524,000000,74.6971,74.6971,72.9642,73.4161,658689.73780784,0
+DLB.US,D,20220525,000000,73.0388,75.6405,72.5819,74.6475,649878.4883321,0
+DLB.US,D,20220526,000000,74.5184,76.4349,74.5184,75.6405,396171.9024277,0
+DLB.US,D,20220527,000000,76.2164,78.2125,76.2164,77.7756,413234.50941247,0
+DLB.US,D,20220531,000000,77.6068,77.716,76.574,77.0805,399469.82723147,0
+DLB.US,D,20220601,000000,77.4578,77.6912,76.5938,76.7627,360197.83656816,0
+DLB.US,D,20220602,000000,76.7627,78.282,76.1073,78.2523,327489.47151432,0
+DLB.US,D,20220603,000000,77.8053,77.8153,76.8223,77.3088,288308.11084562,0
+DLB.US,D,20220606,000000,77.6266,78.2423,77.2492,77.3088,315619.96322055,0
+DLB.US,D,20220607,000000,76.7229,77.8848,76.4647,77.2592,712696.15159444,0
+DLB.US,D,20220608,000000,77.2095,77.4379,76.3753,76.564,353016.91999543,0
+DLB.US,D,20220609,000000,76.4548,76.8421,75.2334,75.2433,377109.39356192,0
+DLB.US,D,20220610,000000,74.5184,74.6673,73.6942,73.7438,379225.10043603,0
+DLB.US,D,20220613,000000,72.1748,72.7706,71.0129,71.1718,486989.19902405,0
+DLB.US,D,20220614,000000,71.2116,71.5244,70.4171,70.854,545947.03151604,0
+DLB.US,D,20220615,000000,71.579,72.5422,71.1521,71.7775,581969.4333727,0
+DLB.US,D,20220616,000000,70.6753,70.6923,69.0864,69.4737,597695.75143698,0
+DLB.US,D,20220617,000000,69.573,71.0229,69.2701,70.4966,772133.31605792,0
+DLB.US,D,20220621,000000,70.9037,71.5591,70.8441,70.9136,574842.89479674,0
+DLB.US,D,20220622,000000,70.2979,71.6683,70.288,71.3208,439814.27283097,0
+DLB.US,D,20220623,000000,71.7477,72.8699,71.3803,72.8203,396310.86841943,0
+DLB.US,D,20220624,000000,73.2771,75.6306,73.2771,75.4717,522123.42693356,0
+DLB.US,D,20220627,000000,75.6008,75.6008,74.1212,74.3197,308630.37663644,0
+DLB.US,D,20220628,000000,74.2304,74.6375,72.6416,72.6416,333377.40016398,0
+DLB.US,D,20220629,000000,72.572,72.572,71.579,72.1847,398008.6703184,0
+DLB.US,D,20220630,000000,71.4499,71.5492,70.7249,71.0625,345469.45544451,0
+DLB.US,D,20220701,000000,70.9136,71.6882,69.7716,70.3277,1050592.9674895,0
+DLB.US,D,20220705,000000,69.6425,71.5988,69.0368,71.5492,538690.58994781,0
+DLB.US,D,20220706,000000,71.8173,72.572,71.4995,71.9762,482935.01726527,0
+DLB.US,D,20220707,000000,72.0755,72.86,72.0357,72.6713,364759.54629673,0
+DLB.US,D,20220708,000000,72.1351,73.1777,71.7081,72.989,411632.37250779,0
+DLB.US,D,20220711,000000,72.572,72.989,72.274,72.4529,268048.27905108,0
+DLB.US,D,20220712,000000,72.4131,73.2969,71.6186,71.7379,333878.88613415,0
+DLB.US,D,20220713,000000,71.0923,72.0655,70.7746,71.6584,228231.50142018,0
+DLB.US,D,20220714,000000,70.9136,71.6981,70.5064,71.4399,239630.74074193,0
+DLB.US,D,20220715,000000,72.145,72.8203,71.7279,72.5819,475826.60468823,0
+DLB.US,D,20220718,000000,72.86,73.3758,71.7875,71.9861,370483.33395617,0
+DLB.US,D,20220719,000000,72.5223,73.1827,71.9364,73.0486,1631352.9939341,0
+DLB.US,D,20220720,000000,73.4757,77.1599,73.4062,76.4051,645973.34256446,0
+DLB.US,D,20220721,000000,76.3853,76.9484,76.1073,76.9116,630507.83748466,0
+DLB.US,D,20220722,000000,77.3784,77.577,76.0675,76.2959,398733.71027527,0
+DLB.US,D,20220725,000000,76.2066,76.4647,75.2632,75.5809,383733.43916779,0
+DLB.US,D,20220726,000000,75.134,75.5512,74.6077,74.9255,299430.42518384,0
+DLB.US,D,20220727,000000,75.432,76.1271,74.7071,75.7795,438342.03891857,0
+DLB.US,D,20220728,000000,75.6901,76.7825,75.3327,76.4251,596887.1304851,0
+DLB.US,D,20220729,000000,76.4747,77.2692,76.0973,76.862,335712.63302503,0
+DLB.US,D,20220801,000000,76.4251,77.4379,76.4251,77.0407,233799.2040889,0
+DLB.US,D,20220802,000000,77.0209,77.6266,76.6931,76.7229,436148.79304906,0
+DLB.US,D,20220803,000000,76.9812,78.292,76.9812,77.7955,300623.72011283,0
+DLB.US,D,20220804,000000,77.6068,78.2225,77.5521,77.7756,470583.15600022,0
+DLB.US,D,20220805,000000,77.5075,77.8848,77.0606,77.8848,331736.99726159,0
+DLB.US,D,20220808,000000,78.2423,78.9275,77.7557,77.8351,298752.71422416,0
+DLB.US,D,20220809,000000,77.299,77.4777,74.9653,74.9751,612631.5745483,0
+DLB.US,D,20220810,000000,77.7756,79.6425,75.6505,78.5403,863668.60361155,0
+DLB.US,D,20220811,000000,78.5899,79.5333,78.5403,78.7984,503370.06704938,0
+DLB.US,D,20220812,000000,79.0864,80.3675,78.8679,80.1886,299887.60315663,0
+DLB.US,D,20220815,000000,79.8312,80.3475,79.2949,79.9703,321220.89688729,0
+DLB.US,D,20220816,000000,79.4439,79.6623,78.6395,79.2651,414184.11035596,0
+DLB.US,D,20220817,000000,78.6197,78.8431,77.8511,77.9841,311890.03544249,0
+DLB.US,D,20220818,000000,77.5968,79.1062,77.567,78.7786,276533.26054622,0
+DLB.US,D,20220819,000000,78.4508,78.4508,77.1301,77.6266,300826.12710079,0
+DLB.US,D,20220822,000000,76.8296,77.2182,76.0625,76.1422,267056.51189896,0
+DLB.US,D,20220823,000000,75.664,76.0625,74.9282,75.0464,381934.04479407,0
+DLB.US,D,20220824,000000,75.0962,75.6142,74.5881,75.3353,345926.47032587,0
+DLB.US,D,20220825,000000,75.7138,76.8097,75.7039,76.8097,276878.49328197,0
+DLB.US,D,20220826,000000,76.7101,76.8097,73.0838,73.1834,332083.34868528,0
+DLB.US,D,20220829,000000,72.5359,74.7375,72.506,73.8509,565410.86534337,0
+DLB.US,D,20220830,000000,74.3689,74.3689,73.3627,73.5122,570513.07600968,0
+DLB.US,D,20220831,000000,74.2793,74.4785,72.8117,72.9642,457401.19107091,0
+DLB.US,D,20220901,000000,72.5558,73.2531,71.9032,73.2033,358085.25014114,0
+DLB.US,D,20220902,000000,73.8609,74.1199,72.3167,72.5857,348355.61646249,0
+DLB.US,D,20220906,000000,72.237,73.0838,71.709,71.8584,581451.26008027,0
+DLB.US,D,20220907,000000,72.1274,74.1398,71.8136,73.6218,572794.6665752,0
+DLB.US,D,20220908,000000,72.9244,73.7572,72.5657,73.6516,542322.93547208,0
+DLB.US,D,20220909,000000,74.2593,75.0464,74.0696,74.7276,357186.86758234,0
+DLB.US,D,20220912,000000,75.0563,75.9031,74.9866,75.5943,460567.11128368,0
+DLB.US,D,20220913,000000,74.1298,74.7774,73.562,74.0601,397989.49622189,0
+DLB.US,D,20220914,000000,74.1896,74.1896,73.1635,73.6018,439826.0176386,0
+DLB.US,D,20220915,000000,73.1236,73.7413,72.6654,72.8048,378557.33090828,0
+DLB.US,D,20220916,000000,72.1374,72.6405,71.8385,72.5657,845240.47004753,0
+DLB.US,D,20220919,000000,72.227,72.754,71.699,72.7052,239665.37976001,0
+DLB.US,D,20220920,000000,71.9082,72.0781,71.1112,71.7189,256696.50476007,0
+DLB.US,D,20220921,000000,72.1075,72.6355,70.6032,70.633,486707.53429609,0
+DLB.US,D,20220922,000000,70.1847,70.4537,69.0391,69.328,278162.32712856,0
+DLB.US,D,20220923,000000,68.7402,69.1539,67.0068,67.7539,506079.47284598,0
+DLB.US,D,20220926,000000,67.5945,68.1823,66.9769,67.206,389748.46738648,0
+DLB.US,D,20220927,000000,67.8834,68.1225,65.8312,66.4788,431637.18533174,0
+DLB.US,D,20220928,000000,66.5385,67.7141,66.2397,67.2757,573092.78905561,0
+DLB.US,D,20220929,000000,66.5883,66.9022,64.8748,65.4427,445524.47326572,0
+DLB.US,D,20220930,000000,65.3929,66.3492,64.7951,64.9047,375964.56873022,0
+DLB.US,D,20221003,000000,65.3331,66.4383,64.3966,66.0603,482760.67371377,0
+DLB.US,D,20221004,000000,66.947,68.1176,66.947,68.1126,367494.67819268,0
+DLB.US,D,20221005,000000,67.475,68.1425,67.0167,67.9034,289260.112123,0
+DLB.US,D,20221006,000000,67.5348,68.1225,67.0865,67.196,422379.32796889,0
+DLB.US,D,20221007,000000,66.3991,66.3991,64.307,64.6258,280814.31229094,0
+DLB.US,D,20221010,000000,64.8549,65.1039,63.5498,63.9483,262074.75476009,0
+DLB.US,D,20221011,000000,63.8885,64.0081,62.6233,63.2011,368239.48250399,0
+DLB.US,D,20221012,000000,63.4004,63.6255,62.8724,63.2211,397977.45086915,0
+DLB.US,D,20221013,000000,62.3543,64.6656,61.3183,64.4564,489519.12038232,0
+DLB.US,D,20221014,000000,65.0242,65.3132,63.8387,64.038,327202.97326534,0
+DLB.US,D,20221017,000000,65.1637,65.8511,65.1089,65.4526,212008.24608131,0
+DLB.US,D,20221018,000000,66.7378,66.9042,65.1021,65.7216,249149.08748681,0
+DLB.US,D,20221019,000000,65.2036,65.7913,64.7553,65.1039,216000.27673642,0
+DLB.US,D,20221020,000000,65.5224,66.5734,64.5261,64.9445,255409.65957529,0
+DLB.US,D,20221021,000000,64.6756,66.3144,64.556,66.1201,212119.66559419,0
+DLB.US,D,20221024,000000,66.3194,66.3194,64.3767,64.7553,1950514.0075651,0
+DLB.US,D,20221025,000000,65.2534,66.5634,65.0641,65.2235,642673.77295841,0
+DLB.US,D,20221026,000000,64.5959,65.8611,64.4763,64.8748,446566.39627804,0
+DLB.US,D,20221027,000000,65.2434,66.3642,64.9945,65.3331,413321.2227057,0
+DLB.US,D,20221028,000000,65.3231,67.0665,64.815,66.7178,406054.86366313,0
+DLB.US,D,20221031,000000,65.7216,66.9669,65.3042,66.5883,389460.38270003,0
+DLB.US,D,20221101,000000,67.2658,67.4949,66.3592,67.3654,307457.62878039,0
+DLB.US,D,20221102,000000,67.5348,67.9133,66.0105,66.1201,381033.65467648,0
+DLB.US,D,20221103,000000,65.3231,65.9159,64.5461,65.1538,341426.52729674,0
+DLB.US,D,20221104,000000,66.0404,66.6581,64.9744,66.6481,392586.15173699,0
+DLB.US,D,20221107,000000,66.3492,66.9071,65.6768,66.3194,406629.02547724,0
+DLB.US,D,20221108,000000,66.6381,68.4413,66.2297,66.947,292469.19484977,0
+DLB.US,D,20221109,000000,66.3293,66.9968,65.7814,66.1101,366817.12710085,0
+DLB.US,D,20221110,000000,68.4911,69.7165,68.4911,69.3579,353283.16951402,0
+DLB.US,D,20221111,000000,69.3579,70.5683,69.2682,70.105,334654.02771665,0
+DLB.US,D,20221114,000000,69.597,70.8721,69.1785,70.3242,396493.8649229,0
+DLB.US,D,20221115,000000,71.3703,71.8435,70.0552,70.5534,496613.8331483,0
+DLB.US,D,20221116,000000,70.105,70.105,69.3031,69.856,387924.60022522,0
+DLB.US,D,20221117,000000,68.9992,70.1648,68.6705,69.4874,376105.09784556,0
+DLB.US,D,20221118,000000,67.1163,69.7464,64.9346,68.8099,974862.5184802,0
+DLB.US,D,20221121,000000,68.7601,69.2383,67.9432,67.9731,674609.01441988,0
+DLB.US,D,20221122,000000,68.2819,69.582,68.0578,69.2981,389702.2935343,0
+DLB.US,D,20221123,000000,69.3081,71.8584,69.0391,71.0315,570154.72676556,0
+DLB.US,D,20221125,000000,70.4737,72.1922,70.4737,71.7986,199602.5365348,0
+DLB.US,D,20221128,000000,71.44,71.8684,71.1801,71.44,394695.09224652,0
+DLB.US,D,20221129,000000,71.43,72.87,71.4271,72.18,546795,0
+DLB.US,D,20221130,000000,72.06,75.25,71.93,74.87,982043,0
+DLB.US,D,20221201,000000,75,76.51,74.59,76.1,401215,0
+DLB.US,D,20221202,000000,75.46,76.77,75.3493,76.16,360553,0
+DLB.US,D,20221205,000000,75.5,76.24,75.28,75.65,374372,0
+DLB.US,D,20221206,000000,75.53,75.66,73.61,74.15,468313,0
+DLB.US,D,20221207,000000,74,74.3,72.97,73.07,375133,0
+DLB.US,D,20221208,000000,73.18,74.595,72.83,73.75,327000,0
+DLB.US,D,20221209,000000,73.53,73.97,72.91,73,492610,0
+DLB.US,D,20221212,000000,73.16,73.4719,72.7,73.37,353105,0
+DLB.US,D,20221213,000000,75.06,75.27,72.72,73.66,626113,0
+DLB.US,D,20221214,000000,73.62,74.11,72.27,73.17,444093,0
+DLB.US,D,20221215,000000,72.36,72.36,70.73,71.07,561570,0
+DLB.US,D,20221216,000000,70.6,71.18,70.11,70.8,442848,0
+DLB.US,D,20221219,000000,70.7,70.7,68.31,68.56,465068,0
+DLB.US,D,20221220,000000,68.09,68.77,67.96,68.2,445846,0
+DLB.US,D,20221221,000000,68.37,69.35,68.14,68.81,291778,0
+DLB.US,D,20221222,000000,68.13,68.64,67.44,68.61,259202,0
+DLB.US,D,20221223,000000,68.48,69.29,67.8839,69.24,247165,0
+DLB.US,D,20221227,000000,69.25,69.475,68.4705,69.45,359107,0
+DLB.US,D,20221228,000000,69.41,69.88,68.4438,68.72,318866,0
+DLB.US,D,20221229,000000,69.22,70.7999,69.155,70.45,183137,0
+DLB.US,D,20221230,000000,70,70.54,69.52,70.54,335561,0
+DLB.US,D,20230103,000000,71.01,71.44,70.26,71.05,367796,0
+DLB.US,D,20230104,000000,71.36,72.6676,71.29,71.71,451984,0
+DLB.US,D,20230105,000000,71.43,71.79,70.62,71.05,278471,0
+DLB.US,D,20230106,000000,71.56,72.93,71.06,72.9,238720,0
+DLB.US,D,20230109,000000,73.29,74.86,72.91,74.45,516498,0
+DLB.US,D,20230110,000000,74.09,74.8701,73.39,74.59,242396,0
+DLB.US,D,20230111,000000,74.7,76.2,74.7,76.04,232213,0
+DLB.US,D,20230112,000000,76.16,76.16,75.04,75.58,359562,0
+DLB.US,D,20230113,000000,75.28,75.755,75.18,75.55,165806,0
+DLB.US,D,20230117,000000,75.53,76.12,75.395,75.59,223875,0
+DLB.US,D,20230118,000000,76.08,76.63,75.4501,76.42,330002,0
+DLB.US,D,20230119,000000,76,77.96,75.71,77.09,449570,0
+DLB.US,D,20230120,000000,77.19,78.29,76.61,78.29,420661,0
+DLB.US,D,20230123,000000,78.64,82,78.06,79.09,535318,0
+DLB.US,D,20230124,000000,78.545,79.31,78.39,79.3,349601,0
+DLB.US,D,20230125,000000,78.83,79.68,78.47,79.19,281249,0
+DLB.US,D,20230126,000000,79.7,79.985,78.78,79.71,315025,0
+DLB.US,D,20230127,000000,79.2,80.27,79.2,79.78,270740,0
+DLB.US,D,20230130,000000,79.07,79.42,78.04,78.06,582033,0
+DLB.US,D,20230131,000000,78.08,79.62,78.08,79.56,527139,0
+DLB.US,D,20230201,000000,79.51,80.87,79.2,80.42,495943,0
+DLB.US,D,20230202,000000,81.3,83.46,80.935,82.67,599061,0
+DLB.US,D,20230203,000000,85,88.055,83.02,86.41,759038,0
+DLB.US,D,20230206,000000,85.91,85.91,83.91,83.92,676098,0
+DLB.US,D,20230207,000000,83.64,85.09,83.21,84.81,556602,0
+DLB.US,D,20230208,000000,84.54,85.7,83.88,84.22,325963,0
+DLB.US,D,20230209,000000,84.91,85.03,83.64,83.94,487683,0
+DLB.US,D,20230210,000000,83.21,83.94,83.05,83.71,249817,0
+DLB.US,D,20230213,000000,83.66,83.85,83.2,83.39,227871,0
+DLB.US,D,20230214,000000,83.31,83.94,82.7,83.82,453422,0
+DLB.US,D,20230215,000000,83.21,84.88,83.21,84.72,529132,0
+DLB.US,D,20230216,000000,83.61,84.89,83.46,84.26,311236,0
+DLB.US,D,20230217,000000,83.96,84.38,83.125,83.51,452380,0
+DLB.US,D,20230221,000000,82.82,83.41,82.42,82.45,455243,0
+DLB.US,D,20230222,000000,82.74,82.9251,81.95,82.35,346936,0
+DLB.US,D,20230223,000000,82.93,83.06,82.215,82.74,224593,0
+DLB.US,D,20230224,000000,81.88,82.425,81.69,81.96,269179,0
+DLB.US,D,20230227,000000,82.4,82.56,81.735,82.05,219447,0
+DLB.US,D,20230228,000000,81.87,82.72,81.755,82.28,461707,0
+DLB.US,D,20230301,000000,82.04,83,81.75,82.21,254859,0
+DLB.US,D,20230302,000000,82.01,82.96,81.61,82.95,192982,0
+DLB.US,D,20230303,000000,83.38,83.625,82.8057,83.47,266947,0
+DLB.US,D,20230306,000000,83.49,84.26,82.08,82.34,396479,0
+DLB.US,D,20230307,000000,82.33,82.82,82.1,82.51,367572,0
+DLB.US,D,20230308,000000,82.59,83.19,82.13,82.73,228698,0
+DLB.US,D,20230309,000000,82.87,83.19,81.285,81.64,301063,0
+DLB.US,D,20230310,000000,81.28,81.67,79.66,80.25,364727,0
+DLB.US,D,20230313,000000,79.64,80.88,78.475,80,321964,0
+DLB.US,D,20230314,000000,80.95,81.665,80.46,80.95,441271,0
+DLB.US,D,20230315,000000,79.94,80.54,79.49,79.86,685048,0
+DLB.US,D,20230316,000000,79.65,82.23,79.06,82.19,397996,0
+DLB.US,D,20230317,000000,82.43,82.43,80.26,80.75,659337,0
+DLB.US,D,20230320,000000,81.19,82.9022,81.19,82.61,305552,0
+DLB.US,D,20230321,000000,83.04,83.47,82.32,83.36,382381,0
+DLB.US,D,20230322,000000,83.33,83.97,82.05,82.06,290843,0
+DLB.US,D,20230323,000000,82.62,83.45,81.785,82.5,396584,0
+DLB.US,D,20230324,000000,82.53,83.195,81.78,82.83,442224,0
+DLB.US,D,20230327,000000,83.06,83.4925,82.4,83.44,376174,0
+DLB.US,D,20230328,000000,83.23,83.59,82.39,83.24,331023,0
+DLB.US,D,20230329,000000,83.7,84.63,83,83.8,266718,0
+DLB.US,D,20230330,000000,84.08,84.35,83.9,84.33,163698,0
+DLB.US,D,20230331,000000,84.49,85.44,84.04,85.42,458451,0
+DLB.US,D,20230403,000000,85.07,85.665,84.78,85.49,264475,0
+DLB.US,D,20230404,000000,85.36,85.7189,84.78,84.97,302933,0
+DLB.US,D,20230405,000000,84.75,84.83,83.97,84.39,366882,0
+DLB.US,D,20230406,000000,84.21,84.91,84.1425,84.45,275943,0
+DLB.US,D,20230410,000000,83.74,84.54,83.61,84.43,264803,0
+DLB.US,D,20230411,000000,84.32,84.84,84.06,84.27,331763,0
+DLB.US,D,20230412,000000,84.76,85.23,84.43,84.45,237574,0
+DLB.US,D,20230413,000000,84.58,86.09,84.35,85.91,277524,0
+DLB.US,D,20230414,000000,85.65,86.4,84.96,85.57,198093,0
+DLB.US,D,20230417,000000,85.8,85.86,84.92,85.64,198753,0
+DLB.US,D,20230418,000000,86,86,85.29,85.8,230785,0
+DLB.US,D,20230419,000000,85.33,85.89,84.86,85.34,188511,0
+DLB.US,D,20230420,000000,85.15,85.6,84.68,85.03,271554,0
+DLB.US,D,20230421,000000,84.92,85.66,84.05,84.29,439402,0
+DLB.US,D,20230424,000000,84.12,84.43,83.25,83.48,286191,0
+DLB.US,D,20230425,000000,82.93,83.13,82.42,82.43,251209,0
+DLB.US,D,20230426,000000,82.54,83.025,81.92,81.95,243949,0
+DLB.US,D,20230427,000000,82.3,83.55,81.8993,83.37,297867,0
+DLB.US,D,20230428,000000,83.31,84.42,83.12,83.69,260811,0
+DLB.US,D,20230501,000000,83.7,84.57,83.23,83.44,274866,0
+DLB.US,D,20230502,000000,83.35,83.35,81.93,82.48,308085,0
+DLB.US,D,20230503,000000,82.62,83.72,82.61,82.76,354397,0
+DLB.US,D,20230504,000000,82.26,82.575,81.57,81.82,240383,0
+DLB.US,D,20230505,000000,83.05,84.8,82.98,84.69,360957,0
+DLB.US,D,20230508,000000,84.7,84.9,83.04,83.92,401601,0
+DLB.US,D,20230509,000000,83.77,84.25,83.625,84.12,335463,0
+DLB.US,D,20230510,000000,84.96,85.45,84.2,85.44,537639,0
+DLB.US,D,20230511,000000,85.44,85.93,83.73,84.2,348760,0
+DLB.US,D,20230512,000000,84.16,84.195,83.6116,84.15,223084,0
+DLB.US,D,20230515,000000,83.87,84.53,83.715,84.32,203497,0
+DLB.US,D,20230516,000000,83.77,84.12,83.12,83.4,240080,0
+DLB.US,D,20230517,000000,83.58,84.21,83.11,83.37,323483,0
+DLB.US,D,20230518,000000,83.49,84.24,82.98,83.42,562234,0
+DLB.US,D,20230519,000000,83.49,84.21,83.395,83.6,366115,0
+DLB.US,D,20230522,000000,83.45,83.98,83.045,83.38,209287,0
+DLB.US,D,20230523,000000,82.96,83.78,82.55,82.7,280944,0
+DLB.US,D,20230524,000000,82.59,82.6,81.54,81.9,433577,0
+DLB.US,D,20230525,000000,82.23,82.57,81.61,82.19,261341,0
+DLB.US,D,20230526,000000,82.33,83.38,82.09,82.11,367806,0
+DLB.US,D,20230530,000000,82.54,82.7,80.75,81.06,330649,0
+DLB.US,D,20230531,000000,80.88,82.64,80.765,82.53,774453,0
+DLB.US,D,20230601,000000,82.14,82.51,81.7511,81.87,440477,0
+DLB.US,D,20230602,000000,82.14,83.63,82.085,83.43,479279,0
+DLB.US,D,20230605,000000,83,83.32,82.225,82.73,303869,0
+DLB.US,D,20230606,000000,82.61,83.195,82.54,82.98,396376,0
+DLB.US,D,20230607,000000,82.86,83.91,82.38,82.95,386664,0
+DLB.US,D,20230608,000000,82.84,83.55,82.14,83.5,243788,0
+DLB.US,D,20230609,000000,83.52,84.16,83.01,83.09,314712,0
+DLB.US,D,20230612,000000,83.46,84.3,83.275,84.16,271400,0
+DLB.US,D,20230613,000000,84.49,85.07,84.065,84.53,259292,0
+DLB.US,D,20230614,000000,84.38,85.31,83.95,84.21,249810,0
+DLB.US,D,20230615,000000,83.81,84.39,83.06,84.22,303097,0
+DLB.US,D,20230616,000000,84.32,84.75,83.53,83.98,465099,0
+DLB.US,D,20230620,000000,83.32,84.68,83.28,84.47,354741,0
+DLB.US,D,20230621,000000,84.25,84.36,82.7,83.2,195451,0
+DLB.US,D,20230622,000000,83.15,83.27,82.59,82.79,235141,0
+DLB.US,D,20230623,000000,82.21,82.21,80.63,80.93,473644,0
+DLB.US,D,20230626,000000,81.14,81.795,80.82,81.3,213814,0
+DLB.US,D,20230627,000000,81.69,82.48,81.46,82.3,184820,0
+DLB.US,D,20230628,000000,82,82.74,81.6219,82.72,280417,0
+DLB.US,D,20230629,000000,82.95,83.145,82.38,82.5,266048,0
+DLB.US,D,20230630,000000,83.03,84.28,83.03,83.68,348619,0
+DLB.US,D,20230703,000000,83.25,84,83.25,83.67,96563,0
+DLB.US,D,20230705,000000,83.14,83.91,83.14,83.82,246578,0
+DLB.US,D,20230706,000000,83.13,85.32,83.13,85.31,445173,0
+DLB.US,D,20230707,000000,85.27,86.6061,85.27,85.87,434250,0
+DLB.US,D,20230710,000000,85.83,87.915,85.83,87.49,441355,0
+DLB.US,D,20230711,000000,87.69,88.85,87.47,88.78,526274,0
+DLB.US,D,20230712,000000,88.99,89.95,88.66,89.92,419772,0
+DLB.US,D,20230713,000000,89.89,91.015,89.51,90.62,507705,0
+DLB.US,D,20230714,000000,90.5,90.65,89.35,89.38,346692,0
+DLB.US,D,20230717,000000,89.15,89.93,88.293,89.03,269336,0
+DLB.US,D,20230718,000000,88.82,89.79,88.67,89.79,267521,0
+DLB.US,D,20230719,000000,90,90.455,89.65,90.06,226982,0
+DLB.US,D,20230720,000000,89.8,89.95,88.182,88.87,406714,0
+DLB.US,D,20230721,000000,89.26,89.45,88.56,88.8,209143,0
+DLB.US,D,20230724,000000,88.8,89.22,88.06,88.57,168175,0
+DLB.US,D,20230725,000000,88.62,89.38,88.48,89.3,247028,0
+DLB.US,D,20230726,000000,89.09,89.585,88.7,89.22,165227,0
+DLB.US,D,20230727,000000,89.89,89.975,87.515,87.69,396297,0
+DLB.US,D,20230728,000000,88.14,88.6,87.93,88.43,305728,0
+DLB.US,D,20230731,000000,88.55,88.86,88.085,88.61,353256,0
+DLB.US,D,20230801,000000,88.31,89.25,88.245,88.87,281956,0
+DLB.US,D,20230802,000000,88.17,88.17,87.27,87.87,349588,0
+DLB.US,D,20230803,000000,87.32,87.93,87.05,87.84,428537,0
+DLB.US,D,20230804,000000,86.3,86.4923,79.001,79.25,1192292,0
+DLB.US,D,20230807,000000,79.13,80.84,78.63,78.94,518458,0
+DLB.US,D,20230808,000000,78.07,78.16,76.795,77.56,386359,0
+DLB.US,D,20230809,000000,77.38,77.92,76.49,77.13,287151,0
+DLB.US,D,20230810,000000,77.75,78.04,76.63,76.9,416302,0
+DLB.US,D,20230811,000000,76.42,77.04,76.08,76.69,258452,0
+DLB.US,D,20230814,000000,76.43,78.05,76.375,78.01,459327,0
+DLB.US,D,20230815,000000,77.65,78.05,77.06,77.12,383223,0
+DLB.US,D,20230816,000000,76.9,77.29,75.87,76.09,354529,0
+DLB.US,D,20230817,000000,76.42,77.88,76.42,76.82,605784,0
+DLB.US,D,20230818,000000,82.51,85.59,81.94,84.81,3180927,0
+DLB.US,D,20230821,000000,84.81,86.62,84.47,85.66,11148034,0
+DLB.US,D,20230822,000000,85.64,86.12,82.87,83.15,1478403,0
+DLB.US,D,20230823,000000,83.22,83.8799,82.75,83.58,661119,0
+DLB.US,D,20230824,000000,83.75,84.2,82.81,82.84,461591,0
+DLB.US,D,20230825,000000,82.84,84.15,82.55,83.62,527298,0
+DLB.US,D,20230828,000000,83.66,84.7,83.555,84.21,489313,0
+DLB.US,D,20230829,000000,83.91,84.98,83.91,84.98,413368,0
+DLB.US,D,20230830,000000,84.84,85.61,84.725,85.29,397388,0
+DLB.US,D,20230831,000000,85.28,85.49,84.38,84.47,696003,0
+DLB.US,D,20230901,000000,84.82,85.25,84.47,85.03,267537,0
+DLB.US,D,20230905,000000,84.5,85.035,83.99,84.48,331217,0
+DLB.US,D,20230906,000000,84.38,84.57,83.73,83.99,299232,0
+DLB.US,D,20230907,000000,83.23,84.21,83.1,83.93,442305,0
+DLB.US,D,20230908,000000,83.6,83.89,83.2,83.52,241566,0
+DLB.US,D,20230911,000000,83.86,84.01,83.09,83.46,265685,0
+DLB.US,D,20230912,000000,82.77,83.71,81.74,82.02,508591,0
+DLB.US,D,20230913,000000,81.9,82.14,81.28,81.48,371515,0
+DLB.US,D,20230914,000000,81.63,82.58,81.585,82.32,320763,0
+DLB.US,D,20230915,000000,82.17,82.17,81.285,81.77,724163,0
+DLB.US,D,20230918,000000,81.48,82.64,81.39,82.47,260738,0
+DLB.US,D,20230919,000000,82.26,82.97,81.9,82.38,360828,0
+DLB.US,D,20230920,000000,82.7,83.25,81.82,81.84,319067,0
+DLB.US,D,20230921,000000,81.44,81.87,81.14,81.28,327270,0
+DLB.US,D,20230922,000000,81.49,82.36,81.23,81.24,203588,0
+DLB.US,D,20230925,000000,81.07,81.53,80.31,80.53,275820,0
+DLB.US,D,20230926,000000,80.03,80.03,78.34,78.36,294256,0
+DLB.US,D,20230927,000000,78.89,79.205,78.195,78.28,323912,0
+DLB.US,D,20230928,000000,77.97,79.9,77.97,79.34,356574,0
+DLB.US,D,20230929,000000,80.05,80.225,79.12,79.26,387903,0
+DLB.US,D,20231002,000000,79.25,80.82,78.7875,80.7,488933,0
+DLB.US,D,20231003,000000,80.15,80.94,78.88,79.15,415461,0
+DLB.US,D,20231004,000000,79.36,79.945,78.75,79.62,386040,0
+DLB.US,D,20231005,000000,79.5,80.27,79.27,79.86,277810,0
+DLB.US,D,20231006,000000,79.29,81.06,79.29,80.62,280940,0
+DLB.US,D,20231009,000000,80.02,81.012,79.76,80.88,267392,0
+DLB.US,D,20231010,000000,81.12,82.32,80.66,81.66,334651,0
+DLB.US,D,20231011,000000,81.81,82.23,81.265,81.81,205835,0
+DLB.US,D,20231012,000000,81.74,82.23,80.79,81.3,227590,0
+DLB.US,D,20231013,000000,80.99,81.36,80.12,80.44,290564,0
+DLB.US,D,20231016,000000,81.06,82.42,81.03,81.55,262807,0
+DLB.US,D,20231017,000000,81.03,82.935,80.805,82.01,369131,0
+DLB.US,D,20231018,000000,81.38,82.005,80.64,80.79,275184,0
+DLB.US,D,20231019,000000,80.92,81.38,80.2,80.41,366900,0
+DLB.US,D,20231020,000000,80.1,80.48,78.93,79.88,391125,0
+DLB.US,D,20231023,000000,79.6,80.42,79.36,80,346662,0
+DLB.US,D,20231024,000000,80.4,81.44,80.24,80.59,313497,0
+DLB.US,D,20231025,000000,80.38,80.64,79.44,79.46,287378,0
+DLB.US,D,20231026,000000,79.82,80.32,79.22,79.23,219533,0
+DLB.US,D,20231027,000000,79.21,79.49,78.29,78.64,205427,0
+DLB.US,D,20231030,000000,79.27,79.96,78.93,79.47,224172,0
+DLB.US,D,20231031,000000,79.56,81.25,79.5438,80.94,325206,0
+DLB.US,D,20231101,000000,81.03,81.94,80.88,81.55,352186,0
+DLB.US,D,20231102,000000,81.86,83.615,81.48,83.49,299109,0
+DLB.US,D,20231103,000000,83.92,85.32,83.92,84.73,286184,0
+DLB.US,D,20231106,000000,84.79,85.215,84.3,85.1,287753,0
+DLB.US,D,20231107,000000,85.14,86.28,84.74,85.96,439590,0
+DLB.US,D,20231108,000000,86.3,86.67,85.81,85.85,393826,0
+DLB.US,D,20231109,000000,86.01,86.525,85.15,85.56,241817,0
+DLB.US,D,20231110,000000,85.63,87.26,85.08,87.12,274132,0
+DLB.US,D,20231113,000000,87,87,86.18,86.68,281003,0
+DLB.US,D,20231114,000000,87.5,88.83,87.29,88.52,455978,0
+DLB.US,D,20231115,000000,88.58,89.57,88.35,88.66,581816,0
+DLB.US,D,20231116,000000,87.61,89.06,87.33,87.77,552517,0
+DLB.US,D,20231117,000000,80.55,82.6,79.01,81.57,1699099,0
+DLB.US,D,20231120,000000,81.57,83.94,81.57,83.67,588882,0
+DLB.US,D,20231121,000000,83.66,85.25,83.45,85,1118878,0
+DLB.US,D,20231122,000000,85.64,87.01,85.4055,86.67,639759,0
+DLB.US,D,20231124,000000,86.63,86.65,85.86,86.46,153433,0
+DLB.US,D,20231127,000000,86.04,86.8,85.69,86.76,540535,0
+DLB.US,D,20231128,000000,86.66,87.22,86.21,86.51,364873,0
+DLB.US,D,20231129,000000,87.02,87.78,85.92,86.09,362961,0
+DLB.US,D,20231130,000000,86.15,86.26,85.3297,86.13,499327,0
+DLB.US,D,20231201,000000,85.95,87.06,85.41,87,282379,0
+DLB.US,D,20231204,000000,86.46,87.95,86.46,87.87,291264,0
+DLB.US,D,20231205,000000,87.26,87.77,87.02,87.54,256369,0
+DLB.US,D,20231206,000000,88,88.78,87.47,87.65,276072,0
+DLB.US,D,20231207,000000,87.82,88.42,87.375,88.09,259788,0
+DLB.US,D,20231208,000000,88.03,89.5,88.03,89.38,179463,0
+DLB.US,D,20231211,000000,89.46,90.06,88.93,89.34,467710,0
+DLB.US,D,20231212,000000,89.31,89.39,88.82,88.82,319407,0
+DLB.US,D,20231213,000000,88.75,89,87.03,88.11,416969,0
+DLB.US,D,20231214,000000,88.01,89.28,88.01,88.6,358761,0
+DLB.US,D,20231215,000000,88.29,88.47,87.3,87.49,639318,0
+DLB.US,D,20231218,000000,86.56,86.84,85.72,85.85,532804,0
+DLB.US,D,20231219,000000,85.89,86.55,85.32,85.5,557328,0
+DLB.US,D,20231220,000000,85.17,86.93,85.17,85.75,478403,0
+DLB.US,D,20231221,000000,86.37,86.37,84.8,85.23,377085,0
+DLB.US,D,20231222,000000,85.65,85.8046,85.05,85.66,491815,0
+DLB.US,D,20231226,000000,85.26,86.82,85.26,86.4,309992,0
+DLB.US,D,20231227,000000,86.49,86.8,86.02,86.44,294416,0
+DLB.US,D,20231228,000000,86.39,87.12,86.27,86.89,315490,0
+DLB.US,D,20231229,000000,86.73,86.78,86.07,86.18,314239,0
+DLB.US,D,20240102,000000,85.62,86.1225,85.07,85.72,520753,0
+DLB.US,D,20240103,000000,85.23,85.235,84.16,84.58,404276,0
+DLB.US,D,20240104,000000,84.36,84.96,84.19,84.55,319000,0
+DLB.US,D,20240105,000000,84.28,84.7214,84.1803,84.32,397964,0
+DLB.US,D,20240108,000000,84.71,85.0246,84.525,84.97,471612,0
+DLB.US,D,20240109,000000,84.53,85.08,84.51,84.71,429779,0
+DLB.US,D,20240110,000000,84.73,85,84.33,84.9,469174,0
+DLB.US,D,20240111,000000,84.92,85.79,84.7,85.65,569390,0
+DLB.US,D,20240112,000000,85.95,85.98,85.32,85.75,348894,0
+DLB.US,D,20240116,000000,85.24,85.4,84.42,84.64,322088,0
+DLB.US,D,20240117,000000,83.9,84,82.99,83.53,437842,0
+DLB.US,D,20240118,000000,84.23,84.26,83.57,84.26,575357,0
+DLB.US,D,20240119,000000,84.71,84.965,83.835,84.37,337344,0
+DLB.US,D,20240122,000000,84.88,85.59,84.83,85.19,435411,0
+DLB.US,D,20240123,000000,85.66,85.82,85.27,85.76,569193,0
+DLB.US,D,20240124,000000,86.1,86.37,84.925,85.19,1387929,0
+DLB.US,D,20240125,000000,85.84,85.84,84.34,84.62,307117,0
+DLB.US,D,20240126,000000,84.81,84.98,84.02,84.15,286721,0
+DLB.US,D,20240129,000000,84.04,84.71,83.54,84.68,378794,0
+DLB.US,D,20240130,000000,85,85.05,84.34,84.66,384866,0
+DLB.US,D,20240131,000000,84.44,84.45,83.12,83.18,376983,0
+DLB.US,D,20240201,000000,83.24,84.86,83.24,84.82,515234,0
+DLB.US,D,20240202,000000,83.66,83.66,79.34,80.26,830000,0
+DLB.US,D,20240205,000000,80.09,80.13,77.77,78.97,557822,0
+DLB.US,D,20240206,000000,78.95,79.54,78.95,79.4,409299,0
+DLB.US,D,20240207,000000,79.52,79.52,78.72,79.22,399987,0
+DLB.US,D,20240208,000000,78.82,80.97,78.61,80.7,399860,0
+DLB.US,D,20240209,000000,80.69,81.065,80.38,80.58,503526,0
+DLB.US,D,20240212,000000,80.27,80.515,79.815,79.85,337474,0
+DLB.US,D,20240213,000000,78.52,78.97,77.82,78.04,410427,0
+DLB.US,D,20240214,000000,78.69,79.52,78.085,79.36,279060,0
+DLB.US,D,20240215,000000,79.46,79.78,78.82,79,289234,0
+DLB.US,D,20240216,000000,78.64,79.11,77.95,78.06,433479,0
+DLB.US,D,20240220,000000,77.77,78.5,77.56,78.31,368178,0
+DLB.US,D,20240221,000000,77.66,78.86,77.66,78.83,277955,0
+DLB.US,D,20240222,000000,79.58,80.075,79.175,79.71,337940,0
+DLB.US,D,20240223,000000,79.87,80.045,79.35,79.99,241830,0
+DLB.US,D,20240226,000000,79.81,81.175,79.81,81.08,415976,0
+DLB.US,D,20240227,000000,81.24,81.42,80.96,81.27,296228,0
+DLB.US,D,20240228,000000,81.04,81.88,80.81,81.85,300382,0
+DLB.US,D,20240229,000000,82.15,82.54,80.93,81,662444,0
+DLB.US,D,20240301,000000,80.88,82.45,80.61,82.35,291709,0
+DLB.US,D,20240304,000000,82.42,82.68,82.29,82.6,244384,0
+DLB.US,D,20240305,000000,82.02,82.195,81,81.19,297705,0
+DLB.US,D,20240306,000000,81.89,81.89,81.1,81.54,450791,0
+DLB.US,D,20240307,000000,82.01,82.5,81.22,82.34,241184,0
+DLB.US,D,20240308,000000,82.8,83.61,82,82.82,223421,0
+DLB.US,D,20240311,000000,82.75,83.85,82.28,83.83,219571,0
+DLB.US,D,20240312,000000,83.77,84.26,83.55,83.88,243179,0
+DLB.US,D,20240313,000000,84.04,84.41,83.905,84.15,314777,0
+DLB.US,D,20240314,000000,84.1,84.13,82.745,83.46,299497,0
+DLB.US,D,20240315,000000,83.01,84.095,82.85,83.82,644728,0
+DLB.US,D,20240318,000000,83.96,84.24,83.665,83.76,384378,0
+DLB.US,D,20240319,000000,83.6,84.24,83.1901,83.65,297840,0
+DLB.US,D,20240320,000000,83.8,84.34,83.27,83.99,196009,0
+DLB.US,D,20240321,000000,84.36,84.755,84.11,84.14,197055,0
+DLB.US,D,20240322,000000,84.15,84.15,83.16,83.71,224786,0
+DLB.US,D,20240325,000000,83.34,83.67,82.41,83.22,268923,0
+DLB.US,D,20240326,000000,83.63,83.63,82.45,82.53,244222,0
+DLB.US,D,20240327,000000,83.07,83.58,82.69,83.57,423608,0
+DLB.US,D,20240328,000000,83.6,84.105,83.6,83.77,220774,0
+DLB.US,D,20240401,000000,83.64,83.77,82.99,83.56,239316,0
+DLB.US,D,20240402,000000,83,83.48,82.1,83.4,278934,0
+DLB.US,D,20240403,000000,83.08,83.68,82.79,82.87,222155,0
+DLB.US,D,20240404,000000,83.53,83.545,81.98,82.13,195501,0
+DLB.US,D,20240405,000000,82.23,82.86,82.09,82.51,224006,0
+DLB.US,D,20240408,000000,82.59,83.53,82.44,83.17,231053,0
+DLB.US,D,20240409,000000,83.49,83.8039,82.07,83.39,663020,0
+DLB.US,D,20240410,000000,82.24,82.38,81.25,81.36,383834,0
+DLB.US,D,20240411,000000,81.57,81.985,81.1,81.52,286636,0
+DLB.US,D,20240412,000000,80.88,81.16,79.92,80.19,278995,0
+DLB.US,D,20240415,000000,80.74,80.74,78.52,78.61,314200,0
+DLB.US,D,20240416,000000,78.58,79.31,78.455,78.64,289114,0
+DLB.US,D,20240417,000000,78.99,79.03,77.97,77.98,241617,0
+DLB.US,D,20240418,000000,77.95,78.5,77.535,78.29,233305,0
+DLB.US,D,20240419,000000,78.46,78.91,77.96,78.18,211591,0
+DLB.US,D,20240422,000000,78.7,79.66,78.27,78.81,304946,0
+DLB.US,D,20240423,000000,78.73,79.67,78.73,79.16,184251,0
+DLB.US,D,20240424,000000,79.17,79.9147,79.08,79.58,208303,0
+DLB.US,D,20240425,000000,78.84,80.055,78.84,79.91,198989,0
+DLB.US,D,20240426,000000,80.35,81.015,79.15,79.2,229852,0
+DLB.US,D,20240429,000000,79.59,79.99,79.1,79.37,299137,0
+DLB.US,D,20240430,000000,79.1,79.38,77.65,77.66,514413,0
+DLB.US,D,20240501,000000,77.66,78.51,77.48,77.58,322083,0
+DLB.US,D,20240502,000000,78.07,79.78,77.5001,79.71,614505,0
+DLB.US,D,20240503,000000,81.38,85.3,79.4,82.08,730646,0
+DLB.US,D,20240506,000000,82.53,82.67,80.45,82,543507,0
+DLB.US,D,20240507,000000,82.2,83.93,81.6,82.94,743976,0
+DLB.US,D,20240508,000000,82.84,82.84,82.31,82.63,240389,0
+DLB.US,D,20240509,000000,82.55,83.15,82.03,82.81,253496,0
+DLB.US,D,20240510,000000,83.12,83.35,82.36,82.72,302510,0
+DLB.US,D,20240513,000000,82.84,83.24,82.19,82.22,300538,0
+DLB.US,D,20240514,000000,82.68,82.87,81.83,82.57,533842,0
+DLB.US,D,20240515,000000,83.15,84.27,82.75,83.7,301894,0
+DLB.US,D,20240516,000000,83.52,83.75,82.58,83.62,400918,0
+DLB.US,D,20240517,000000,83.7,84.165,83.08,83.85,404317,0
+DLB.US,D,20240520,000000,83.85,84,82.57,82.69,367930,0
+DLB.US,D,20240521,000000,82.33,82.51,81.41,81.63,454864,0
+DLB.US,D,20240522,000000,81.73,81.96,80.54,81.13,417254,0
+DLB.US,D,20240523,000000,81.37,81.43,79.78,80.04,243068,0
+DLB.US,D,20240524,000000,80.2,80.3738,79.5761,79.71,168226,0
+DLB.US,D,20240528,000000,79.62,79.85,78.95,79.29,208270,0
+DLB.US,D,20240529,000000,78.53,78.66,77.78,78.23,195113,0
+DLB.US,D,20240530,000000,78.15,79.31,77.74,79.29,397121,0
+DLB.US,D,20240531,000000,79.54,81.11,79.475,81.01,526392,0
+DLB.US,D,20240603,000000,81.79,81.99,79.69,80.8,548771,0
+DLB.US,D,20240604,000000,80.52,80.9,79.93,80.59,332487,0
+DLB.US,D,20240605,000000,80.93,80.955,79.4986,79.96,370776,0
+DLB.US,D,20240606,000000,80.12,80.445,79.68,80.01,307359,0
+DLB.US,D,20240607,000000,79.73,79.9699,79.27,79.35,234074,0
+DLB.US,D,20240610,000000,78.85,79.42,78.46,79.11,232431,0
+DLB.US,D,20240611,000000,78.69,79.26,78.5,79.23,346789,0
+DLB.US,D,20240612,000000,79.97,80.2625,78.66,79.02,337655,0
+DLB.US,D,20240613,000000,78.99,78.99,77.895,77.94,237122,0
+DLB.US,D,20240614,000000,77.3,78.29,77.1088,78.23,542738,0
+DLB.US,D,20240617,000000,78.18,79.18,77.88,78.97,359695,0
+DLB.US,D,20240618,000000,78.84,79.29,78.0375,78.75,444343,0
+DLB.US,D,20240620,000000,78.76,79.52,78.19,79.17,343837,0
+DLB.US,D,20240621,000000,79.45,80,79.06,79.99,808456,0
+DLB.US,D,20240624,000000,79.89,80.55,79.89,80.13,249715,0
+DLB.US,D,20240625,000000,80.22,80.22,78.49,78.5,329283,0
+DLB.US,D,20240626,000000,78.23,79.15,78.075,78.63,342908,0
+DLB.US,D,20240627,000000,78.7,79.45,78.05,79.26,391676,0
+DLB.US,D,20240628,000000,79.56,80.0053,79.17,79.23,532047,0
+DLB.US,D,20240701,000000,79.23,80.26,78.91,80.24,629788,0
+DLB.US,D,20240702,000000,80.39,81.68,80.32,80.35,554394,0
+DLB.US,D,20240703,000000,80.02,80.8638,79.73,80,280185,0
+DLB.US,D,20240705,000000,80,80.245,79.57,79.83,262517,0
+DLB.US,D,20240708,000000,79.63,79.78,79.11,79.54,298703,0
+DLB.US,D,20240709,000000,79.5,79.5,78.68,78.88,293007,0
+DLB.US,D,20240710,000000,78.98,79.1,78.35,79.01,330595,0
+DLB.US,D,20240711,000000,79.69,80,79.19,79.62,398651,0
+DLB.US,D,20240712,000000,79.94,80.39,79.62,79.81,359614,0
+DLB.US,D,20240715,000000,80.02,80.39,79.46,79.62,292656,0
+DLB.US,D,20240716,000000,80.07,80.63,79.8,80.44,359136,0
+DLB.US,D,20240717,000000,80.44,81.65,80.01,81.27,408937,0
+DLB.US,D,20240718,000000,81.07,81.84,80.46,80.8,379067,0
+DLB.US,D,20240719,000000,80.96,80.96,78.87,78.9,265123,0
+DLB.US,D,20240722,000000,78.97,80.36,78.905,80.33,376073,0
+DLB.US,D,20240723,000000,80.01,80.07,78.58,78.58,354756,0
+DLB.US,D,20240724,000000,78.47,78.815,77.69,77.74,527269,0
+DLB.US,D,20240725,000000,77.95,78.59,77.47,77.8,680946,0
+DLB.US,D,20240726,000000,78.07,78.86,78.07,78.37,413730,0
+DLB.US,D,20240729,000000,78.17,79.275,78.17,78.68,494385,0
+DLB.US,D,20240730,000000,78.94,79.085,78.41,78.48,340406,0
+DLB.US,D,20240731,000000,78.93,79.3,78.42,78.76,606047,0
+DLB.US,D,20240801,000000,78.72,79.44,76.68,77.05,358390,0
+DLB.US,D,20240802,000000,76.43,76.48,75.41,76.24,475705,0
+DLB.US,D,20240805,000000,74.59,74.59,73.27,73.58,571732,0
+DLB.US,D,20240806,000000,74,74.6,73.41,73.57,663992,0
+DLB.US,D,20240807,000000,74.3,75.01,73.1,73.22,817087,0
+DLB.US,D,20240808,000000,72.14,72.14,66.47,67.96,1144531,0
+DLB.US,D,20240809,000000,68.43,68.43,66.84,67.58,806079,0
+DLB.US,D,20240812,000000,67.59,67.6,66.35,66.75,483994,0
+DLB.US,D,20240813,000000,66.86,69.517,66.86,69.44,806561,0
+DLB.US,D,20240814,000000,69.59,70.195,68.795,70.11,739857,0
+DLB.US,D,20240815,000000,70.97,71.91,70.8075,71.82,750972,0
+DLB.US,D,20240816,000000,71.74,71.95,71.44,71.79,471029,0
+DLB.US,D,20240819,000000,71.75,72.38,71.47,71.93,429265,0
+DLB.US,D,20240820,000000,71.79,72.58,71.54,72.47,764913,0
+DLB.US,D,20240821,000000,72.7,73.68,72.4851,73.55,422270,0
+DLB.US,D,20240822,000000,73.65,73.98,71.611,71.9,928234,0
+DLB.US,D,20240823,000000,72.32,72.83,71.22,71.57,835554,0
+DLB.US,D,20240826,000000,71.87,72.31,70.28,71.07,1196410,0
+DLB.US,D,20240827,000000,70.95,71.76,70.95,71.4,512330,0
+DLB.US,D,20240828,000000,71.28,71.28,70.02,70.05,572659,0
+DLB.US,D,20240829,000000,70.55,72.11,70.55,71.55,486334,0
+DLB.US,D,20240830,000000,71.44,71.765,70.8,71.36,1058085,0
+DLB.US,D,20240903,000000,71.1,71.39,70.3,70.33,544613,0
+DLB.US,D,20240904,000000,70.08,71.23,70.08,70.68,369588,0
+DLB.US,D,20240905,000000,70.54,70.605,68.96,69.19,329681,0
+DLB.US,D,20240906,000000,69.13,69.41,68.34,68.48,420132,0
+DLB.US,D,20240909,000000,68.45,69.34,68.45,69.11,395891,0
+DLB.US,D,20240910,000000,69.05,69.57,68.71,69.33,319826,0
+DLB.US,D,20240911,000000,69.08,69.66,68.64,69.55,383819,0
+DLB.US,D,20240912,000000,69.5,69.8,68.85,69.72,259524,0
+DLB.US,D,20240913,000000,70.02,71.75,69.76,71.7,325793,0
+DLB.US,D,20240916,000000,71.95,72.42,70.47,71.7,296922,0
+DLB.US,D,20240917,000000,72.14,72.31,71.1,71.88,345207,0
+DLB.US,D,20240918,000000,71.97,73.54,71.595,72.68,379020,0
+DLB.US,D,20240919,000000,73.58,73.8,71.46,72.61,379554,0
+DLB.US,D,20240920,000000,72.75,73.48,72.58,73.26,1031212,0
+DLB.US,D,20240923,000000,73.4,73.77,72.51,72.85,275847,0
+DLB.US,D,20240924,000000,73.22,74.37,72.95,74.3,379658,0
+DLB.US,D,20240925,000000,74.34,75.24,73.945,74.99,674339,0
+DLB.US,D,20240926,000000,75.83,75.85,74.645,75.84,402928,0
+DLB.US,D,20240927,000000,76.31,76.71,75.56,75.61,307334,0
+DLB.US,D,20240930,000000,75.755,76.6,75.28,76.53,494811,0
+DLB.US,D,20241001,000000,76.34,76.34,75.35,75.85,266122,0
+DLB.US,D,20241002,000000,75.9,77.24,75.705,76.69,407027,0
+DLB.US,D,20241003,000000,76.22,76.58,75.39,75.62,372316,0
+DLB.US,D,20241004,000000,76.29,76.29,75.1,75.71,203287,0
+DLB.US,D,20241007,000000,75.43,75.5428,74.5,74.74,201487,0
+DLB.US,D,20241008,000000,74.76,75.11,73.945,74.17,301988,0
+DLB.US,D,20241009,000000,74.41,74.735,73.65,73.87,296749,0
+DLB.US,D,20241010,000000,73.76,73.88,73.22,73.28,270743,0
+DLB.US,D,20241011,000000,73.1,74.16,73.1,74.06,377989,0
+DLB.US,D,20241014,000000,74.36,74.6,74.005,74.36,266370,0
+DLB.US,D,20241015,000000,74.2,74.77,73.37,73.5,318350,0
+DLB.US,D,20241016,000000,73.9,74.45,73.46,74.02,313356,0
+DLB.US,D,20241017,000000,73.96,74.29,72.96,74.06,247203,0
+DLB.US,D,20241018,000000,73.52,74.83,73.52,74.82,265319,0
+DLB.US,D,20241021,000000,74.63,74.84,73.695,74.26,253392,0
+DLB.US,D,20241022,000000,74.14,74.14,73.24,73.28,204214,0
+DLB.US,D,20241023,000000,73.2,73.54,72.06,72.69,380026,0
+DLB.US,D,20241024,000000,73.07,73.14,72.395,72.52,179298,0
+DLB.US,D,20241025,000000,72.66,73.35,72.57,72.79,178344,0
+DLB.US,D,20241028,000000,73.11,73.8,72.83,73,188852,0
+DLB.US,D,20241029,000000,72.87,73.88,72.71,73.68,233675,0
+DLB.US,D,20241030,000000,73.34,74.27,73.18,73.4,229928,0
+DLB.US,D,20241031,000000,73.34,73.86,72.86,72.9,190181,0
+DLB.US,D,20241101,000000,72.9,73.83,72.9,73.65,198660,0
+DLB.US,D,20241104,000000,73.73,74.455,73.27,73.39,183319,0
+DLB.US,D,20241105,000000,73.43,74.8,73.43,74.53,214822,0
+DLB.US,D,20241106,000000,76.69,76.76,74.85,75.47,290427,0
+DLB.US,D,20241107,000000,76,76.04,75.285,75.86,234544,0
+DLB.US,D,20241108,000000,75.46,75.755,74.65,75.15,264772,0
+DLB.US,D,20241111,000000,75.31,75.84,75.07,75.47,232726,0
+DLB.US,D,20241112,000000,75.38,75.5,73.85,73.93,317823,0
+DLB.US,D,20241113,000000,73.69,74.75,73.52,73.53,299424,0
+DLB.US,D,20241114,000000,73.32,73.725,72.78,73.17,428002,0
+DLB.US,D,20241115,000000,73.195,73.632,71.24,71.73,404152,0
+DLB.US,D,20241118,000000,71.73,72.87,70.905,71.35,446837,0
+DLB.US,D,20241119,000000,70.78,71.32,70.4701,70.91,430520,0
+DLB.US,D,20241120,000000,76.06,82.43,74.33,81.98,1548568,0
+DLB.US,D,20241121,000000,81.18,81.23,78.38,80.25,1374251,0
+DLB.US,D,20241122,000000,79.93,81.56,79.69,80.55,584161,0
+DLB.US,D,20241125,000000,80.75,81.4399,80.08,80.3,879529,0
+DLB.US,D,20241126,000000,80.02,81.2,79.6877,80.33,464850,0
+DLB.US,D,20241127,000000,80.185,80.19,77.86,78.2,417853,0
+DLB.US,D,20241129,000000,78.495,78.825,77.8701,78.32,204557,0
+DLB.US,D,20241202,000000,78.21,80.87,78.2,80.47,667289,0
+DLB.US,D,20241203,000000,79.46,79.86,78.32,79.63,565193,0
+DLB.US,D,20241204,000000,79.9425,80.84,79.62,80.47,488213,0
+DLB.US,D,20241205,000000,80,80.285,79.035,79.32,464238,0
+DLB.US,D,20241206,000000,79.65,80,77.985,79.15,487356,0
+DLB.US,D,20241209,000000,79.95,80.29,79.08,79.4,650139,0
+DLB.US,D,20241210,000000,79.49,79.865,78.5301,79.39,534042,0
+DLB.US,D,20241211,000000,79.14,80.25,78.67,79.91,735685,0
+DLB.US,D,20241212,000000,79.835,80.38,79.3601,80.25,480237,0
+DLB.US,D,20241213,000000,79.95,80.17,78.83,79.18,335337,0
+DLB.US,D,20241216,000000,78.82,79.775,77.74,77.91,539752,0
+DLB.US,D,20241217,000000,77.4,78.56,77.02,78.47,540434,0
+DLB.US,D,20241218,000000,78.21,79.18,76.71,77.17,736389,0
+DLB.US,D,20241219,000000,77.465,77.99,76.7,77.47,371859,0
+DLB.US,D,20241220,000000,76.75,77.89,76.63,77.29,1559418,0
+DLB.US,D,20241223,000000,76.865,77.68,76.55,77.62,377849,0
+DLB.US,D,20241224,000000,77.43,78.33,77.385,78.28,120507,0
+DLB.US,D,20241226,000000,78.02,78.88,77.91,78.59,283615,0
+DLB.US,D,20241227,000000,78.105,78.85,77.825,78.48,201706,0
+DLB.US,D,20241230,000000,77.49,78.32,76.935,78.06,232049,0
+DLB.US,D,20241231,000000,78.0099,78.88,77.97,78.1,238431,0
+DLB.US,D,20250102,000000,77.915,78.5,76.97,77.79,323343,0
+DLB.US,D,20250103,000000,77.735,78.21,77.1865,78.19,291884,0
+DLB.US,D,20250106,000000,78.255,78.96,77.89,78.12,376964,0
+DLB.US,D,20250107,000000,78.49,79,77.25,77.72,281112,0
+DLB.US,D,20250108,000000,76.97,77.4,76.44,77.11,299549,0
+DLB.US,D,20250110,000000,75.865,76.65,75.4139,76.37,393964,0
+DLB.US,D,20250113,000000,76.55,79.7,76.4,78.65,753196,0
+DLB.US,D,20250114,000000,79.16,79.68,78.4833,79.2,816047,0
+DLB.US,D,20250115,000000,79.8,81.83,79.8,81.34,588190,0
+DLB.US,D,20250116,000000,81.34,81.455,80.355,80.99,428604,0
+DLB.US,D,20250117,000000,81,81.695,80.96,81.27,531270,0
+DLB.US,D,20250121,000000,81.31,82.175,81.31,81.48,421060,0
+DLB.US,D,20250122,000000,81.6,81.69,80.79,80.96,450395,0
+DLB.US,D,20250123,000000,80.83,80.87,79.97,80.44,263083,0
+DLB.US,D,20250124,000000,80.46,80.87,79.13,79.71,495824,0
+DLB.US,D,20250127,000000,79.81,81.27,79.44,81.08,414410,0
+DLB.US,D,20250128,000000,80.94,82.09,80.26,80.61,583136,0
+DLB.US,D,20250129,000000,80.62,81.11,79.96,80.63,406268,0
+DLB.US,D,20250130,000000,82,89.66,81.495,87.32,945349,0
+DLB.US,D,20250131,000000,85,85.49,82.58,83.73,744113,0
+DLB.US,D,20250203,000000,82.11,84.89,81.92,84.14,531587,0
+DLB.US,D,20250204,000000,84.045,84.56,82.98,84.36,513870,0
+DLB.US,D,20250205,000000,84.6107,84.89,83.55,84.45,404918,0
+DLB.US,D,20250206,000000,83.766,84.79,83.726,84.43,392208,0
+DLB.US,D,20250207,000000,84.37,84.95,83.52,83.86,419807,0
+DLB.US,D,20250210,000000,84.56,85.45,84.045,84.51,415438,0
+DLB.US,D,20250211,000000,83.965,84.51,83.05,83.51,375356,0
+DLB.US,D,20250212,000000,83.16,83.94,82.43,82.98,431996,0
+DLB.US,D,20250213,000000,83.7,84.32,83.06,84.28,276260,0
+DLB.US,D,20250214,000000,84.5,85.03,83.47,83.75,440257,0
+DLB.US,D,20250218,000000,83.78,84.83,83.6678,84.5,560970,0
+DLB.US,D,20250219,000000,84.04,85.21,83.11,83.37,600477,0
+DLB.US,D,20250220,000000,83.26,83.5073,81.91,82.32,557950,0
+DLB.US,D,20250221,000000,82.61,82.857,81,81.57,646093,0
+DLB.US,D,20250224,000000,81.57,81.72,80.52,81.4,726393,0
+DLB.US,D,20250225,000000,81.5,82.16,80.71,81.69,488052,0
+DLB.US,D,20250226,000000,81.8208,82.36,81.1401,81.59,341265,0
+DLB.US,D,20250227,000000,81.395,82.145,80.9,81.07,439827,0
+DLB.US,D,20250228,000000,81.145,81.74,80.16,81.61,560060,0
+DLB.US,D,20250303,000000,81.995,82.7052,80.54,80.88,402718,0
+DLB.US,D,20250304,000000,80.43,81.16,80.045,80.64,463254,0
+DLB.US,D,20250305,000000,80.215,82.28,80.215,82.2,518455,0
+DLB.US,D,20250306,000000,81.855,83.25,81.67,82.5,656783,0
+DLB.US,D,20250307,000000,82.21,84.15,81.45,83.35,651791,0
+DLB.US,D,20250310,000000,82.4201,83.78,81.92,82.01,684006,0
+DLB.US,D,20250311,000000,82.092,82.535,81.14,81.81,763952,0
+DLB.US,D,20250312,000000,81.85,82,80.63,81.22,635108,0
+DLB.US,D,20250313,000000,80.865,81.9,79.78,80,376408,0
+DLB.US,D,20250314,000000,80.37,81.97,80.29,81.93,394295,0
+DLB.US,D,20250317,000000,82.26,83.22,81.66,82.17,438821,0
+DLB.US,D,20250318,000000,81.95,82.483,81.49,82.28,351127,0
+DLB.US,D,20250319,000000,83,83.25,82.09,82.56,441758,0
+DLB.US,D,20250320,000000,81.88,82.4498,81.535,81.87,461423,0
+DLB.US,D,20250321,000000,80.785,81.04,79.87,80.79,1830811,0
+DLB.US,D,20250324,000000,81.34,82.05,80.78,81.62,441543,0
+DLB.US,D,20250325,000000,81.695,82.63,81.22,81.5,261445,0
+DLB.US,D,20250326,000000,81.59,82.55,81.14,81.74,263952,0
+DLB.US,D,20250327,000000,81.65,82.375,81.2517,81.63,331926,0
+DLB.US,D,20250328,000000,81.32,81.49,79.3,79.91,263254,0
+DLB.US,D,20250331,000000,79.49,80.73,78.7449,80.31,383115,0
+DLB.US,D,20250401,000000,80.43,81.0525,79.77,80.63,289286,0
+DLB.US,D,20250402,000000,80.13,81.63,80.04,81.21,321869,0
+DLB.US,D,20250403,000000,79.31,79.52,77.42,77.64,547954,0
+DLB.US,D,20250404,000000,75.36,75.86,72.22,72.49,706223,0
+DLB.US,D,20250407,000000,69.52,73.03,68.75,70.06,703560,0
+DLB.US,D,20250408,000000,71.725,71.865,68.57,69.36,572287,0
+DLB.US,D,20250409,000000,68.8,74.68,68.24,74.36,454516,0
+DLB.US,D,20250410,000000,73.225,73.57,70.95,72.56,449769,0
+DLB.US,D,20250411,000000,72.215,73.53,71.31,73.38,380749,0
+DLB.US,D,20250414,000000,74.245,74.76,73.02,74.03,270171,0
+DLB.US,D,20250415,000000,73.96,74.69,73.44,73.94,249709,0
+DLB.US,D,20250416,000000,74.03,74.03,71.605,72.13,307539,0
+DLB.US,D,20250417,000000,72.44,72.8,71.765,71.97,302202,0
+DLB.US,D,20250421,000000,72.28,72.28,70.07,70.67,276224,0
+DLB.US,D,20250422,000000,71.105,72.8,71.105,72.72,427740,0
+DLB.US,D,20250423,000000,74.4,75.56,73.49,73.8,453487,0
+DLB.US,D,20250424,000000,73.685,75.86,73.685,75.79,489641,0
+DLB.US,D,20250425,000000,75.575,75.94,74.905,75.75,392756,0
+DLB.US,D,20250428,000000,75.795,76.78,75.31,76.02,322673,0
+DLB.US,D,20250429,000000,75.684,77.07,75.684,76.4,349877,0
+DLB.US,D,20250430,000000,76,76.885,75.172,76.79,424653,0
+DLB.US,D,20250501,000000,77.58,77.58,76.1,76.18,490838,0
+DLB.US,D,20250502,000000,73.4,76.035,72.35,74.87,702002,0
+DLB.US,D,20250505,000000,74.25,75.25,74.25,74.71,488659,0
+DLB.US,D,20250506,000000,74.79,75.11,73.93,74.26,473791,0
+DLB.US,D,20250507,000000,74.68,75.24,73.19,73.44,613751,0
+DLB.US,D,20250508,000000,73.94,75.52,73.84,74.98,471163,0
+DLB.US,D,20250509,000000,75.082,75.7,74.75,75.34,278880,0
+DLB.US,D,20250512,000000,77.55,77.75,76.62,77.72,374569,0
+DLB.US,D,20250513,000000,77.38,78.28,77.233,77.58,328926,0
+DLB.US,D,20250514,000000,77.535,77.64,76.79,76.95,253784,0
+DLB.US,D,20250515,000000,76.9,77.42,76.69,77.24,251764,0
+DLB.US,D,20250516,000000,76.75,77.59,76.75,77.57,344105,0
+DLB.US,D,20250519,000000,77.365,77.365,76.6412,76.93,300547,0
+DLB.US,D,20250520,000000,76.88,77.135,76.51,76.83,276285,0
+DLB.US,D,20250521,000000,76.325,76.73,75.5814,75.76,317603,0
+DLB.US,D,20250522,000000,75.44,75.94,75.265,75.57,296718,0
+DLB.US,D,20250523,000000,74.925,75.03,74.47,74.67,324323,0
+DLB.US,D,20250527,000000,75.34,75.56,75.23,75.53,364975,0
+DLB.US,D,20250528,000000,75.22,75.63,74.58,74.64,340578,0
+DLB.US,D,20250529,000000,75.03,75.03,74.18,75,370980,0
+DLB.US,D,20250530,000000,74.47,74.97,73.835,74.26,578123,0
+DLB.US,D,20250602,000000,74.14,74.205,73.14,73.98,295691,0
+DLB.US,D,20250603,000000,73.44,75,73.44,74.96,299401,0
+DLB.US,D,20250604,000000,74.955,75.7,74.77,75.24,382593,0
+DLB.US,D,20250605,000000,75.51,75.54,74.205,74.46,378177,0
+DLB.US,D,20250606,000000,74.83,75.14,74.53,74.96,254446,0
+DLB.US,D,20250609,000000,75.26,75.76,74.78,75.5,238695,0
+DLB.US,D,20250610,000000,75.55,76.59,75.11,76.49,375763,0
+DLB.US,D,20250611,000000,76.5,76.51,75.17,75.24,313822,0
+DLB.US,D,20250612,000000,75.005,75.53,74.82,75.23,269588,0
+DLB.US,D,20250613,000000,74.71,75.47,73.66,74.02,383229,0
+DLB.US,D,20250616,000000,74.24,75.41,74.24,75.19,362045,0
+DLB.US,D,20250617,000000,74.745,74.98,73.95,74.06,348379,0
+DLB.US,D,20250618,000000,74.215,74.2865,73.17,73.34,355574,0
+DLB.US,D,20250620,000000,73.635,73.635,72.05,72.28,1043163,0
+DLB.US,D,20250623,000000,72,73,71.82,72.98,278943,0
+DLB.US,D,20250624,000000,73.26,74.39,73.26,74.16,448890,0
+DLB.US,D,20250625,000000,74.105,74.5,73.655,74.1,422429,0
+DLB.US,D,20250626,000000,74.125,74.94,73.87,74.82,359191,0
+DLB.US,D,20250627,000000,74.795,75.04,73.6229,74.05,560735,0
+DLB.US,D,20250630,000000,74.135,74.54,73.68,74.26,351651,0
+DLB.US,D,20250701,000000,74.26,76.24,74.1,75.57,348461,0
+DLB.US,D,20250702,000000,75.4425,76.355,75.335,76.06,311467,0
+DLB.US,D,20250703,000000,76.35,76.63,75,75.56,276142,0
+DLB.US,D,20250707,000000,74.97,75.845,74.53,74.74,415255,0
+DLB.US,D,20250708,000000,74.945,75.965,74.875,75.59,401792,0
+DLB.US,D,20250709,000000,75.54,75.81,74.82,75.43,337407,0
+DLB.US,D,20250710,000000,75.05,76.275,74.845,75.68,286431,0
+DLB.US,D,20250711,000000,75.075,75.7,74.99,75.17,278500,0
+DLB.US,D,20250714,000000,74.99,75.555,74.7164,75.13,272799,0
+DLB.US,D,20250715,000000,75.19,75.31,74.265,74.34,317240,0
+DLB.US,D,20250716,000000,74.54,75.28,74.085,75.01,337222,0
+DLB.US,D,20250717,000000,74.865,75.895,74.865,75.62,333860,0
+DLB.US,D,20250718,000000,75.75,75.87,74.9643,75.35,246184,0
+DLB.US,D,20250721,000000,75.505,75.71,75.0105,75.11,318571,0
+DLB.US,D,20250722,000000,75.435,76.77,75.435,76.61,293369,0
+DLB.US,D,20250723,000000,76.615,77,76.21,76.79,239621,0
+DLB.US,D,20250724,000000,76.325,76.46,75.97,76.33,289901,0
+DLB.US,D,20250725,000000,76.415,76.69,75.905,76.36,209958,0
+DLB.US,D,20250728,000000,75.9912,76.42,75.985,76.2,363224,0
+DLB.US,D,20250729,000000,76.44,76.7,75.96,76.09,292879,0
+DLB.US,D,20250730,000000,76.18,76.69,75.54,75.73,294992,0
+DLB.US,D,20250731,000000,75.69,75.8,75,75.34,466858,0
+DLB.US,D,20250801,000000,73.88,73.88,69.23,70.09,818906,0
+DLB.US,D,20250804,000000,71.125,72.43,70.43,72.38,554740,0
+DLB.US,D,20250805,000000,73.045,73.38,72.32,72.59,469318,0
+DLB.US,D,20250806,000000,72.83,73.16,72.14,72.34,403905,0
+DLB.US,D,20250807,000000,72.97,73.44,71.1,71.98,368743,0
+DLB.US,D,20250808,000000,72.36,73.07,72.12,72.56,301505,0
+DLB.US,D,20250811,000000,72.595,73.06,71.6,71.78,405363,0
+DLB.US,D,20250812,000000,71.926,72.59,71.63,72.38,428854,0
+DLB.US,D,20250813,000000,73,73.78,72.2762,73.72,407274,0
+DLB.US,D,20250814,000000,73.145,73.61,72.34,72.53,380018,0
+DLB.US,D,20250815,000000,72.67,72.945,72.405,72.81,396509,0
+DLB.US,D,20250818,000000,72.76,73.83,72.59,73.8,371515,0
+DLB.US,D,20250819,000000,74.08,74.555,73.515,73.8,355596,0
+DLB.US,D,20250820,000000,73.685,73.94,73.17,73.4,511476,0
+DLB.US,D,20250821,000000,73.17,73.35,72.635,72.84,399473,0
+DLB.US,D,20250822,000000,73.24,75.66,73.08,75.62,569556,0
+DLB.US,D,20250825,000000,75.265,75.39,74.06,74.17,337539,0
+DLB.US,D,20250826,000000,74.025,74.62,73.01,73.03,985635,0
+DLB.US,D,20250827,000000,72.88,73.39,72.16,72.77,605395,0
+DLB.US,D,20250828,000000,72.94,73.03,71.775,72.14,399709,0
+DLB.US,D,20250829,000000,72.09,72.68,71.37,71.68,400469,0
+DLB.US,D,20250902,000000,71.27,72.14,70.836,72.1,650175,0
+DLB.US,D,20250903,000000,72.1,72.42,71.81,72.36,440791,0
+DLB.US,D,20250904,000000,72.06,72.93,71.57,72.79,399571,0
+DLB.US,D,20250905,000000,73.015,73.3,72.0006,72.64,371551,0
+DLB.US,D,20250908,000000,72.91,73.59,72.52,73.29,540955,0
+DLB.US,D,20250909,000000,73.34,73.775,72.13,72.29,294907,0
+DLB.US,D,20250910,000000,72.05,72.29,70.76,70.94,389146,0
+DLB.US,D,20250911,000000,71.325,72.285,71.225,72.11,395113,0
+DLB.US,D,20250912,000000,72.145,72.24,71.44,71.44,337865,0
+DLB.US,D,20250915,000000,71.875,72.48,71.48,71.8,422996,0
+DLB.US,D,20250916,000000,71.875,72.19,71.29,71.89,373861,0
+DLB.US,D,20250917,000000,72.145,72.94,71.16,71.45,438477,0
+DLB.US,D,20250918,000000,72.04,72.36,71.58,72.1,387109,0
+DLB.US,D,20250919,000000,72.1,72.325,71.26,71.58,2062878,0
+DLB.US,D,20250922,000000,71.64,72.54,71.34,72.38,454467,0
+DLB.US,D,20250923,000000,72.54,72.9,72.03,72.16,364960,0
+DLB.US,D,20250924,000000,72.025,72.36,71.58,71.61,461569,0
+DLB.US,D,20250925,000000,71.34,71.635,70.8901,71.4,354005,0
+DLB.US,D,20250926,000000,71.65,72.54,71.65,72.39,568233,0
+DLB.US,D,20250929,000000,72.8478,72.8478,72.09,72.43,553206,0
+DLB.US,D,20250930,000000,72.26,72.445,71.795,72.37,587981,0
+DLB.US,D,20251001,000000,72.295,73.01,71.83,72.17,493586,0
+DLB.US,D,20251002,000000,72.1,72.69,71.49,71.51,453981,0
+DLB.US,D,20251003,000000,71.675,71.965,71.25,71.26,408642,0
+DLB.US,D,20251006,000000,71.545,72.7,70.7301,72.67,776067,0
+DLB.US,D,20251007,000000,72.96,72.96,69.91,69.93,569348,0
+DLB.US,D,20251008,000000,70.42,71.34,69.5,71.01,609699,0
+DLB.US,D,20251009,000000,71.01,71.235,69.73,70.09,318962,0
+DLB.US,D,20251010,000000,70.275,70.31,67.955,68.15,385373,0
+DLB.US,D,20251013,000000,68.43,68.9093,67.83,68.74,301328,0
+DLB.US,D,20251014,000000,67.83,69.4,67.54,69.11,370770,0
+DLB.US,D,20251015,000000,69.295,69.78,68.72,68.8,491150,0
+DLB.US,D,20251016,000000,68.855,69.04,67.85,68.18,394029,0
+DLB.US,D,20251017,000000,67.96,68.825,67.66,68.75,390024,0
+DLB.US,D,20251020,000000,69.06,69.385,68.735,68.79,357866,0
+DLB.US,D,20251021,000000,68.73,69.76,68.4825,69.58,584397,0
+DLB.US,D,20251022,000000,68.82,69.71,67.1,67.2,544108,0
+DLB.US,D,20251023,000000,67.23,67.8299,66.96,67.59,517245,0
+DLB.US,D,20251024,000000,67.905,68.15,67.27,67.36,473129,0
+DLB.US,D,20251027,000000,67.88,68.075,67.21,67.6,410685,0
+DLB.US,D,20251028,000000,67.46,67.55,66.52,66.55,396766,0
+DLB.US,D,20251029,000000,66.3,66.63,64.555,64.95,670141,0
+DLB.US,D,20251030,000000,64.62,66.02,64.5,65.66,955076,0
+DLB.US,D,20251031,000000,65.84,66.585,65.25,66.32,772123,0
+DLB.US,D,20251103,000000,65.825,66.41,65.16,66.37,676554,0
+DLB.US,D,20251104,000000,65.835,65.98,64.705,64.99,558912,0
+DLB.US,D,20251105,000000,65.2,65.775,64.7,65.42,513760,0
+DLB.US,D,20251106,000000,65.475,65.51,64.73,65.01,392438,0
+DLB.US,D,20251107,000000,64.8,65.34,64.38,65.11,507786,0
+DLB.US,D,20251110,000000,65.32,65.76,64.86,65.48,470836,0
+DLB.US,D,20251111,000000,65.48,66.055,65.43,65.77,296733,0
+DLB.US,D,20251112,000000,66.185,66.96,66.05,66.85,659145,0
+DLB.US,D,20251113,000000,66.25,67.17,65.7,65.81,433419,0
+DLB.US,D,20251114,000000,65.35,65.7,64.93,65.56,486010,0
+DLB.US,D,20251117,000000,65.07,65.52,64.2,64.55,928442,0
+DLB.US,D,20251118,000000,64.32,65.15,64.0219,64.96,939573,0
+DLB.US,D,20251119,000000,64.15,68.08,64.15,65,1448296,0
+DLB.US,D,20251120,000000,65.89,66.39,65.2101,65.51,847710,0
+DLB.US,D,20251121,000000,65.13,67.65,65.13,67.48,822424,0
+DLB.US,D,20251124,000000,67.02,67.37,66.49,66.77,899562,0
+DLB.US,D,20251125,000000,66.55,68,66.51,67.38,523859,0
+DLB.US,D,20251126,000000,67.28,67.75,66.97,67,601931,0
+DLB.US,D,20251128,000000,67,68.12,66.8,67.45,286215,0
+DLB.US,D,20251201,000000,67.29,68,66.99,67.14,637004,0
+DLB.US,D,20251202,000000,67.125,67.29,66.09,66.31,523047,0
+DLB.US,D,20251203,000000,66.385,67.285,66.2,66.29,538508,0
+DLB.US,D,20251204,000000,66.78,66.86,65.9,66.07,560955,0
+DLB.US,D,20251205,000000,65.9,67.36,65.9,67,662516,0
+DLB.US,D,20251208,000000,67.035,67.29,66.35,67.03,546794,0
+DLB.US,D,20251209,000000,66.65,68.095,66.38,67.49,500834,0
+DLB.US,D,20251210,000000,67.245,68.53,67.245,68.29,713743,0
+DLB.US,D,20251211,000000,68.24,68.84,67.59,67.64,411147,0
+DLB.US,D,20251212,000000,67.75,68.425,67.4,67.54,371323,0
+DLB.US,D,20251215,000000,67.8051,68,66.48,66.62,541530,0
+DLB.US,D,20251216,000000,66.65,67.43,65.96,66.8,776523,0
+DLB.US,D,20251217,000000,66.67,67.6,66.44,67.14,575386,0
+DLB.US,D,20251218,000000,67.4,67.5399,66.44,66.76,816590,0
+DLB.US,D,20251219,000000,66.58,67,66.19,66.25,1849321,0
+DLB.US,D,20251222,000000,66.465,66.94,66.13,66.24,505194,0
+DLB.US,D,20251223,000000,66.005,66.255,65.64,65.99,446608,0
+DLB.US,D,20251224,000000,65.85,66.33,65.55,66.18,324554,0
+DLB.US,D,20251226,000000,66.205,66.34,65.41,65.71,316640,0
+DLB.US,D,20251229,000000,65.485,66.14,65.07,65.15,439075,0
+DLB.US,D,20251230,000000,65.12,65.5,64.97,65.4,548825,0
+DLB.US,D,20251231,000000,65.23,65.27,64.1931,64.22,395708,0
+DLB.US,D,20260102,000000,64.4438,64.47,63.23,63.53,685584,0
+DLB.US,D,20260105,000000,63.31,64.7799,63.31,63.84,642519,0
+DLB.US,D,20260106,000000,63.665,64.785,63.3,64.66,801214,0
+DLB.US,D,20260107,000000,64.61,64.835,63.83,64.45,598522,0
+DLB.US,D,20260108,000000,64.03,64.3,63.14,63.62,793025,0
+DLB.US,D,20260109,000000,63.655,64.4302,63.05,64.35,484026,0
+DLB.US,D,20260112,000000,64.25,64.87,63.78,64.42,452608,0
+DLB.US,D,20260113,000000,64.465,64.5,63.14,63.81,466495,0
+DLB.US,D,20260114,000000,63.595,63.99,63.1134,63.54,435457,0
+DLB.US,D,20260115,000000,63.765,64.165,63.23,63.36,686528,0
+DLB.US,D,20260116,000000,63.54,63.54,62.405,62.48,579958,0
+DLB.US,D,20260120,000000,61.86,62.265,61.325,61.64,648165,0
+DLB.US,D,20260121,000000,61.77,63.1,61.77,62.15,945938,0
+DLB.US,D,20260122,000000,62.49,63.32,62.45,62.69,1339272,0
+DLB.US,D,20260123,000000,62.555,62.7,61.64,62.05,895178,0
+DLB.US,D,20260126,000000,62.17,62.515,61.92,62.12,692061,0
+DLB.US,D,20260127,000000,61.84,61.87,60.56,61.36,668558,0
+DLB.US,D,20260128,000000,61.74,61.9,61.02,61.19,744590,0
+DLB.US,D,20260129,000000,60.89,63.04,60.14,63.03,1887452,0
+DLB.US,D,20260130,000000,62.8,65.15,61.78,64.19,2213423,0
+DLB.US,D,20260202,000000,63.54,65.1,63.24,64.5,1011860,0
+DLB.US,D,20260203,000000,63.99,63.995,60.78,61.06,871226,0
+DLB.US,D,20260204,000000,61.065,64.69,60.915,64.48,947333,0
+DLB.US,D,20260205,000000,64.92,65.47,63.76,63.97,664760,0
+DLB.US,D,20260206,000000,64.35,65,64.04,64.85,659801,0
+DLB.US,D,20260209,000000,64.47,66.7,64.1601,66.58,1016026,0
+DLB.US,D,20260210,000000,66.545,68.44,66.42,68.19,1012953,0
+DLB.US,D,20260211,000000,67.91,69.38,67.64,69.09,1255401,0
+DLB.US,D,20260212,000000,69.47,69.95,65.59,66.57,1157661,0
+DLB.US,D,20260213,000000,67.275,67.815,65.915,66.02,785090,0
+DLB.US,D,20260217,000000,66.04,66.336,63.62,63.65,815095,0
+DLB.US,D,20260218,000000,64.03,65.12,63.82,64.82,1000845,0
diff --git a/daily/us/nyse stocks/1/dmx.us.txt b/daily/us/nyse stocks/1/dmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cf0087b37819c62e927255be841e54f57939023
--- /dev/null
+++ b/daily/us/nyse stocks/1/dmx.us.txt	
@@ -0,0 +1,287 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMX.US,D,20241205,000000,50.37,50.375,50.3036,50.3452,1565,0
+DMX.US,D,20241206,000000,50.3617,50.3617,50.35,50.35,727,0
+DMX.US,D,20241209,000000,50.32,50.32,50.3115,50.3115,772,0
+DMX.US,D,20241210,000000,50.31,50.32,50.3,50.3,410,0
+DMX.US,D,20241211,000000,50.3101,50.32,50.28,50.28,569,0
+DMX.US,D,20241212,000000,50.2887,50.301,50.2652,50.2652,1701,0
+DMX.US,D,20241213,000000,50.25,50.28,50.235,50.235,1816,0
+DMX.US,D,20241216,000000,50.26,50.44,50.26,50.3,9391,0
+DMX.US,D,20241217,000000,50.29,50.29,50.2799,50.2799,213,0
+DMX.US,D,20241218,000000,50.31,50.31,50.075,50.075,932,0
+DMX.US,D,20241219,000000,50.07,50.19,50.05,50.1,8232,0
+DMX.US,D,20241220,000000,50.09,50.16,50.0623,50.1592,5801,0
+DMX.US,D,20241223,000000,49.92,49.92,49.88,49.9,547,0
+DMX.US,D,20241224,000000,49.91,49.9341,49.79,49.9341,4349,0
+DMX.US,D,20241226,000000,50.14,50.14,49.97,50.0565,9084,0
+DMX.US,D,20241227,000000,50.04,50.04,50.005,50.005,928,0
+DMX.US,D,20241230,000000,49.97,50.0137,49.97,50.0137,546,0
+DMX.US,D,20241231,000000,50.05,50.05,50.02,50.0239,409,0
+DMX.US,D,20250102,000000,50.01,50.0463,50.01,50.035,4841,0
+DMX.US,D,20250103,000000,50.07,50.0901,50.07,50.0901,146,0
+DMX.US,D,20250107,000000,50.065,50.065,50.065,50.065,536,0
+DMX.US,D,20250108,000000,50.13,50.13,50.1226,50.1226,5512,0
+DMX.US,D,20250110,000000,50.1,50.1,50.04,50.04,9625,0
+DMX.US,D,20250113,000000,50.0199,50.0199,50.0199,50.0199,204,0
+DMX.US,D,20250115,000000,50.17,50.2,50.16,50.16,4330,0
+DMX.US,D,20250116,000000,50.26,50.4662,50.26,50.4662,2640,0
+DMX.US,D,20250117,000000,50.36,50.36,50.3464,50.3464,100,0
+DMX.US,D,20250121,000000,50.3295,50.33,50.305,50.305,3385,0
+DMX.US,D,20250124,000000,50.23,50.2696,50.12,50.2339,3286,0
+DMX.US,D,20250127,000000,50.235,50.2699,50.235,50.2599,754,0
+DMX.US,D,20250130,000000,50.3042,50.305,50.3042,50.305,201,0
+DMX.US,D,20250203,000000,49.98,49.981,49.98,49.981,152,0
+DMX.US,D,20250204,000000,50.06,50.18,50.06,50.18,2740,0
+DMX.US,D,20250205,000000,50.2384,50.2384,50.23,50.23,1009,0
+DMX.US,D,20250207,000000,50.162,50.23,50.162,50.227,2042,0
+DMX.US,D,20250210,000000,50.1999,50.2253,50.15,50.2253,314,0
+DMX.US,D,20250212,000000,50.1141,50.17,50.1141,50.155,1405,0
+DMX.US,D,20250213,000000,50.1573,50.23,50.13,50.23,12296,0
+DMX.US,D,20250214,000000,50.26,50.26,50.2502,50.2502,26853,0
+DMX.US,D,20250218,000000,50.239,50.239,50.2099,50.2099,930,0
+DMX.US,D,20250219,000000,50.235,50.27,50.23,50.255,10154,0
+DMX.US,D,20250221,000000,50.26,50.28,50.24,50.2451,1501,0
+DMX.US,D,20250224,000000,50.28,50.28,50.28,50.28,140,0
+DMX.US,D,20250225,000000,50.34,50.34,50.29,50.33,8985,0
+DMX.US,D,20250226,000000,50.3058,50.3739,50.3058,50.3739,336,0
+DMX.US,D,20250227,000000,50.38,50.4,50.3749,50.3749,588,0
+DMX.US,D,20250228,000000,50.3658,50.3782,50.3658,50.3782,314,0
+DMX.US,D,20250303,000000,50.105,50.14,50.105,50.1238,1944,0
+DMX.US,D,20250304,000000,50.14,50.14,50.0968,50.0968,263,0
+DMX.US,D,20250305,000000,50.05,50.12,50.05,50.11,1217,0
+DMX.US,D,20250310,000000,49.98,50,49.915,49.9658,4644,0
+DMX.US,D,20250311,000000,49.92,49.92,49.8137,49.8137,14586,0
+DMX.US,D,20250312,000000,49.81,49.95,49.7947,49.82,1698,0
+DMX.US,D,20250313,000000,49.735,49.75,49.72,49.7455,31002,0
+DMX.US,D,20250314,000000,49.77,49.83,49.77,49.82,668,0
+DMX.US,D,20250317,000000,49.7845,49.87,49.7845,49.8581,4272,0
+DMX.US,D,20250318,000000,49.8,49.84,49.8,49.84,15507,0
+DMX.US,D,20250319,000000,49.87,49.98,49.87,49.975,2544,0
+DMX.US,D,20250320,000000,49.9482,49.955,49.9482,49.955,352,0
+DMX.US,D,20250321,000000,49.88,49.9477,49.88,49.9477,770,0
+DMX.US,D,20250324,000000,49.95,50.01,49.95,49.9995,3778,0
+DMX.US,D,20250327,000000,49.9147,49.92,49.9103,49.9103,1737,0
+DMX.US,D,20250328,000000,49.83,49.9,49.83,49.8839,1534,0
+DMX.US,D,20250331,000000,49.75,49.88,49.58,49.8,10572,0
+DMX.US,D,20250401,000000,49.545,49.64,49.545,49.625,1823,0
+DMX.US,D,20250402,000000,49.655,49.6799,49.655,49.6799,299,0
+DMX.US,D,20250403,000000,49.5,49.5,49.38,49.38,3550,0
+DMX.US,D,20250404,000000,49.01,49.01,48.9,48.9851,128920,0
+DMX.US,D,20250407,000000,48.54,48.9961,48.54,48.9961,15585,0
+DMX.US,D,20250408,000000,48.927,48.927,48.52,48.52,3674,0
+DMX.US,D,20250409,000000,48.465,49.3879,48.45,49.3879,1643,0
+DMX.US,D,20250410,000000,48.95,49.59,48.82,48.8466,17080,0
+DMX.US,D,20250411,000000,48.9,48.945,48.875,48.8991,1264,0
+DMX.US,D,20250414,000000,49,49.1,48.98,49.04,21058,0
+DMX.US,D,20250415,000000,49,49.13,49,49.08,14766,0
+DMX.US,D,20250416,000000,49.01,49.24,48.96,49.025,21938,0
+DMX.US,D,20250417,000000,49.14,49.39,49.14,49.159,32582,0
+DMX.US,D,20250421,000000,48.94,49.22,48.8863,48.9963,38617,0
+DMX.US,D,20250422,000000,49.12,49.15,49.09,49.1151,31118,0
+DMX.US,D,20250423,000000,49.4,49.66,49.2464,49.33,56151,0
+DMX.US,D,20250424,000000,49.39,50.15,49.29,49.6,265684,0
+DMX.US,D,20250425,000000,49.44,49.88,49.44,49.6434,157753,0
+DMX.US,D,20250428,000000,49.55,49.5837,49.51,49.5837,2766,0
+DMX.US,D,20250429,000000,49.55,49.65,49.55,49.64,6374,0
+DMX.US,D,20250430,000000,49.53,49.63,49.49,49.6282,18346,0
+DMX.US,D,20250501,000000,49.425,49.425,49.31,49.4111,4938,0
+DMX.US,D,20250502,000000,49.4765,49.505,49.4765,49.5,560,0
+DMX.US,D,20250505,000000,49.4412,49.4825,49.12,49.445,10292,0
+DMX.US,D,20250506,000000,49.5,49.53,49.4806,49.5101,2375,0
+DMX.US,D,20250507,000000,49.5308,49.62,49.5308,49.5491,1982,0
+DMX.US,D,20250508,000000,49.6,49.8,49.545,49.545,2469,0
+DMX.US,D,20250509,000000,49.6,49.69,49.57,49.58,3977,0
+DMX.US,D,20250512,000000,49.7024,49.83,49.7024,49.795,65794,0
+DMX.US,D,20250513,000000,49.86,50.06,49.8339,49.8547,23852,0
+DMX.US,D,20250514,000000,49.84,49.95,49.8,49.8,2225,0
+DMX.US,D,20250515,000000,49.79,49.85,49.79,49.85,56699,0
+DMX.US,D,20250516,000000,49.87,49.92,49.865,49.89,3131,0
+DMX.US,D,20250519,000000,49.8,49.95,49.75,49.885,5300,0
+DMX.US,D,20250520,000000,49.83,49.8744,49.83,49.855,914,0
+DMX.US,D,20250521,000000,49.84,49.94,49.745,49.755,13124,0
+DMX.US,D,20250522,000000,49.769,49.821,49.769,49.7763,3849,0
+DMX.US,D,20250523,000000,49.745,49.93,49.745,49.788,5682,0
+DMX.US,D,20250527,000000,49.91,49.96,49.87,49.935,8458,0
+DMX.US,D,20250528,000000,49.92,50.31,49.78,49.92,26893,0
+DMX.US,D,20250529,000000,49.96,50.028,49.96,49.9643,2202,0
+DMX.US,D,20250530,000000,49.97,50.08,49.97,50.045,6809,0
+DMX.US,D,20250602,000000,49.79,49.87,49.775,49.8001,2216,0
+DMX.US,D,20250603,000000,49.86,50.05,49.81,49.865,12404,0
+DMX.US,D,20250604,000000,49.879,50.07,49.84,49.915,2108,0
+DMX.US,D,20250605,000000,49.9125,50.22,49.8665,49.868,3243,0
+DMX.US,D,20250606,000000,49.8695,49.89,49.8695,49.8796,8323,0
+DMX.US,D,20250609,000000,49.84,49.99,49.83,49.91,6326,0
+DMX.US,D,20250610,000000,49.91,50.03,49.8805,49.96,11081,0
+DMX.US,D,20250611,000000,49.984,49.984,49.9699,49.9699,641,0
+DMX.US,D,20250612,000000,50.02,50.0999,50,50.005,11495,0
+DMX.US,D,20250613,000000,49.9784,49.99,49.95,49.965,1455,0
+DMX.US,D,20250616,000000,49.97,50.02,49.97,50,1279,0
+DMX.US,D,20250617,000000,49.98,50.24,49.9536,49.9778,7366,0
+DMX.US,D,20250618,000000,50.01,50.0435,50.0099,50.01,1043,0
+DMX.US,D,20250620,000000,50.05,50.0999,49.96,50.0529,9465,0
+DMX.US,D,20250623,000000,50.16,50.2,50.15,50.15,3782,0
+DMX.US,D,20250624,000000,50.24,50.31,50.2236,50.2236,1412,0
+DMX.US,D,20250625,000000,50.2011,50.26,50.2011,50.25,13662,0
+DMX.US,D,20250626,000000,50.33,50.43,50.31,50.313,1694,0
+DMX.US,D,20250627,000000,50.36,50.38,50.33,50.3316,2029,0
+DMX.US,D,20250630,000000,50.4181,50.48,50.37,50.44,13697,0
+DMX.US,D,20250701,000000,50.18,50.24,50.1601,50.175,3508,0
+DMX.US,D,20250702,000000,50.1402,50.1697,50.12,50.1697,2012,0
+DMX.US,D,20250703,000000,50.2,50.305,50.18,50.26,6011,0
+DMX.US,D,20250707,000000,50.1635,50.17,50.13,50.16,1403,0
+DMX.US,D,20250708,000000,50.1,50.15,50.1,50.145,929,0
+DMX.US,D,20250709,000000,50.17,50.25,50.1699,50.2189,1221,0
+DMX.US,D,20250710,000000,50.2135,50.28,50.1948,50.22,7374,0
+DMX.US,D,20250711,000000,50.17,50.22,50.161,50.19,2092,0
+DMX.US,D,20250714,000000,50.23,50.23,50.186,50.23,1184,0
+DMX.US,D,20250715,000000,50.23,50.23,50.1644,50.1994,2505,0
+DMX.US,D,20250716,000000,50.21,50.2973,50.1614,50.27,13916,0
+DMX.US,D,20250717,000000,50.24,50.24,50.23,50.23,1863,0
+DMX.US,D,20250718,000000,50.265,50.3,50.2301,50.2689,2784,0
+DMX.US,D,20250721,000000,50.37,50.38,50.3305,50.3305,7376,0
+DMX.US,D,20250722,000000,50.3626,50.4,50.3626,50.384,2891,0
+DMX.US,D,20250723,000000,50.38,50.41,50.38,50.38,1999,0
+DMX.US,D,20250724,000000,50.435,50.5,50.35,50.38,5685,0
+DMX.US,D,20250725,000000,50.42,50.545,50.4045,50.4692,9066,0
+DMX.US,D,20250728,000000,50.45,50.58,50.41,50.48,5914,0
+DMX.US,D,20250729,000000,50.4494,50.49,50.3901,50.44,3687,0
+DMX.US,D,20250730,000000,50.43,50.51,50.38,50.3927,6636,0
+DMX.US,D,20250731,000000,50.42,50.42,50.385,50.3853,2339,0
+DMX.US,D,20250801,000000,50.16,50.19,50.1539,50.19,1268,0
+DMX.US,D,20250804,000000,50.29,50.31,50.2834,50.29,1134,0
+DMX.US,D,20250805,000000,50.2532,50.36,50.24,50.36,4008,0
+DMX.US,D,20250806,000000,50.26,50.2851,50.26,50.2851,1065,0
+DMX.US,D,20250807,000000,50.31,50.35,50.26,50.295,3394,0
+DMX.US,D,20250808,000000,50.26,50.43,50.26,50.31,1890,0
+DMX.US,D,20250811,000000,50.33,50.57,50.3,50.33,9874,0
+DMX.US,D,20250812,000000,50.29,50.375,50.27,50.3063,10481,0
+DMX.US,D,20250813,000000,50.35,50.4,50.33,50.37,20501,0
+DMX.US,D,20250814,000000,50.3073,50.37,50.3,50.3376,2741,0
+DMX.US,D,20250815,000000,50.35,50.46,50.325,50.36,3377,0
+DMX.US,D,20250818,000000,50.42,50.59,50.41,50.465,9523,0
+DMX.US,D,20250819,000000,50.35,50.46,50.35,50.46,2861,0
+DMX.US,D,20250820,000000,50.365,50.4298,50.365,50.41,6677,0
+DMX.US,D,20250821,000000,50.3591,50.39,50.3315,50.35,2966,0
+DMX.US,D,20250822,000000,50.43,50.52,50.35,50.52,2294,0
+DMX.US,D,20250825,000000,50.5327,50.66,50.52,50.5278,11590,0
+DMX.US,D,20250826,000000,50.54,50.57,50.5399,50.555,1402,0
+DMX.US,D,20250827,000000,50.53,50.5734,50.53,50.5734,1961,0
+DMX.US,D,20250828,000000,50.61,50.74,50.59,50.6194,5069,0
+DMX.US,D,20250829,000000,50.5824,50.67,50.5824,50.635,6546,0
+DMX.US,D,20250902,000000,50.265,50.38,50.22,50.305,3008,0
+DMX.US,D,20250903,000000,50.34,50.51,50.34,50.37,5579,0
+DMX.US,D,20250904,000000,50.4056,50.81,50.395,50.76,3844,0
+DMX.US,D,20250905,000000,50.54,50.8499,50.5,50.53,7830,0
+DMX.US,D,20250908,000000,50.59,50.63,50.53,50.58,4738,0
+DMX.US,D,20250909,000000,50.57,50.58,50.49,50.5498,4679,0
+DMX.US,D,20250910,000000,50.5307,50.65,50.53,50.585,5492,0
+DMX.US,D,20250911,000000,50.6211,50.87,50.62,50.625,5406,0
+DMX.US,D,20250912,000000,50.61,50.66,50.57,50.64,61105,0
+DMX.US,D,20250915,000000,50.66,50.72,50.6501,50.6803,5223,0
+DMX.US,D,20250916,000000,50.68,50.7,50.62,50.66,4122,0
+DMX.US,D,20250917,000000,50.7,50.7,50.64,50.64,2368,0
+DMX.US,D,20250918,000000,50.661,50.71,50.645,50.645,2740,0
+DMX.US,D,20250919,000000,50.72,50.8,50.6606,50.71,10999,0
+DMX.US,D,20250922,000000,50.709,50.76,50.68,50.73,19784,0
+DMX.US,D,20250923,000000,50.725,50.75,50.71,50.7349,2257,0
+DMX.US,D,20250924,000000,50.72,50.83,50.6701,50.68,8115,0
+DMX.US,D,20250925,000000,50.6118,50.66,50.61,50.62,1732,0
+DMX.US,D,20250926,000000,50.65,50.715,50.6317,50.6653,8431,0
+DMX.US,D,20250929,000000,50.69,50.73,50.6822,50.725,7812,0
+DMX.US,D,20250930,000000,50.7,50.7108,50.6845,50.705,6016,0
+DMX.US,D,20251001,000000,50.4301,50.6,50.43,50.49,6267,0
+DMX.US,D,20251002,000000,50.4506,50.53,50.4506,50.5177,2338,0
+DMX.US,D,20251003,000000,50.495,50.51,50.45,50.485,6884,0
+DMX.US,D,20251006,000000,50.505,50.64,50.505,50.5113,1845,0
+DMX.US,D,20251007,000000,50.5,50.5,50.45,50.46,2267,0
+DMX.US,D,20251008,000000,50.52,50.52,50.435,50.4362,2551,0
+DMX.US,D,20251009,000000,50.3648,50.48,50.3253,50.355,5479,0
+DMX.US,D,20251010,000000,50.26,50.33,50.1901,50.2002,3271,0
+DMX.US,D,20251013,000000,50.3,50.4382,50.27,50.325,7060,0
+DMX.US,D,20251014,000000,50.33,50.54,50.33,50.35,10625,0
+DMX.US,D,20251015,000000,50.4663,50.525,50.4001,50.468,4723,0
+DMX.US,D,20251016,000000,50.49,50.62,50.435,50.445,11713,0
+DMX.US,D,20251017,000000,50.44,50.58,50.43,50.51,12903,0
+DMX.US,D,20251020,000000,50.55,50.68,50.5499,50.68,2557,0
+DMX.US,D,20251021,000000,50.5206,50.55,50.52,50.55,6305,0
+DMX.US,D,20251022,000000,50.53,50.58,50.51,50.53,2690,0
+DMX.US,D,20251023,000000,50.52,50.65,50.51,50.54,5018,0
+DMX.US,D,20251024,000000,50.5948,50.65,50.59,50.6231,1900,0
+DMX.US,D,20251027,000000,50.6686,50.775,50.665,50.73,7136,0
+DMX.US,D,20251028,000000,50.68,50.72,50.64,50.706,5938,0
+DMX.US,D,20251029,000000,50.7,50.83,50.59,50.59,7968,0
+DMX.US,D,20251030,000000,50.57,50.6,50.54,50.5425,2911,0
+DMX.US,D,20251031,000000,50.61,50.615,50.51,50.555,5650,0
+DMX.US,D,20251103,000000,50.28,50.38,50.2517,50.285,9221,0
+DMX.US,D,20251104,000000,50.22,50.34,50.1967,50.28,8868,0
+DMX.US,D,20251105,000000,50.29,50.38,50.23,50.29,5527,0
+DMX.US,D,20251106,000000,50.29,50.33,50.2716,50.31,5388,0
+DMX.US,D,20251107,000000,50.33,50.43,50.3,50.4037,7170,0
+DMX.US,D,20251110,000000,50.42,50.5,50.3784,50.44,5232,0
+DMX.US,D,20251111,000000,50.45,50.6,50.4495,50.5,13942,0
+DMX.US,D,20251112,000000,50.424,50.56,50.41,50.43,4873,0
+DMX.US,D,20251113,000000,50.37,50.43,50.33,50.38,24234,0
+DMX.US,D,20251114,000000,50.33,50.35,50.32,50.32,12260,0
+DMX.US,D,20251117,000000,50.33,50.4099,50.3027,50.31,7661,0
+DMX.US,D,20251118,000000,50.32,50.37,50.32,50.3255,4554,0
+DMX.US,D,20251119,000000,50.36,50.41,50.34,50.35,8569,0
+DMX.US,D,20251120,000000,50.4099,50.49,50.31,50.325,7754,0
+DMX.US,D,20251121,000000,50.3965,50.423,50.36,50.405,5696,0
+DMX.US,D,20251124,000000,50.5,50.56,50.494,50.5499,8516,0
+DMX.US,D,20251125,000000,50.5,50.69,50.5,50.62,7631,0
+DMX.US,D,20251126,000000,50.62,50.7399,50.55,50.7,18749,0
+DMX.US,D,20251128,000000,50.68,50.685,50.55,50.6365,2152,0
+DMX.US,D,20251201,000000,50.33,50.43,50.22,50.389,8431,0
+DMX.US,D,20251202,000000,50.35,50.4105,50.35,50.405,5406,0
+DMX.US,D,20251203,000000,50.4195,50.47,50.4001,50.4697,7635,0
+DMX.US,D,20251204,000000,50.43,50.5,50.41,50.47,4124,0
+DMX.US,D,20251205,000000,50.45,50.49,50.36,50.465,3186,0
+DMX.US,D,20251208,000000,50.435,50.45,50.42,50.4375,4058,0
+DMX.US,D,20251209,000000,50.441,50.516,50.4116,50.43,10407,0
+DMX.US,D,20251210,000000,50.43,50.55,50.4299,50.525,8324,0
+DMX.US,D,20251211,000000,50.53,50.585,50.5114,50.5677,8403,0
+DMX.US,D,20251212,000000,50.485,50.52,50.46,50.475,4676,0
+DMX.US,D,20251215,000000,50.493,50.57,50.4856,50.5,8332,0
+DMX.US,D,20251216,000000,50.4602,50.59,50.4602,50.5899,8288,0
+DMX.US,D,20251217,000000,50.53,50.59,50.5,50.5435,28252,0
+DMX.US,D,20251218,000000,50.61,50.63,50.58,50.615,7969,0
+DMX.US,D,20251219,000000,50.62,50.68,50.5801,50.606,10764,0
+DMX.US,D,20251222,000000,50.63,50.7099,50.6,50.6765,7379,0
+DMX.US,D,20251223,000000,50.37,50.5189,50.37,50.43,10323,0
+DMX.US,D,20251224,000000,50.43,50.53,50.41,50.4783,5183,0
+DMX.US,D,20251226,000000,50.48,50.5599,50.4798,50.49,5088,0
+DMX.US,D,20251229,000000,50.5699,50.5699,50.475,50.51,6580,0
+DMX.US,D,20251230,000000,50.52,50.61,50.5,50.5799,10672,0
+DMX.US,D,20251231,000000,50.52,50.6,50.5013,50.52,8317,0
+DMX.US,D,20260102,000000,50.55,50.55,50.52,50.5257,3526,0
+DMX.US,D,20260105,000000,50.53,50.64,50.53,50.5898,7859,0
+DMX.US,D,20260106,000000,50.57,50.65,50.55,50.5954,7372,0
+DMX.US,D,20260107,000000,50.625,50.67,50.576,50.59,8840,0
+DMX.US,D,20260108,000000,50.59,50.66,50.58,50.61,13118,0
+DMX.US,D,20260109,000000,50.625,50.65,50.54,50.625,2475,0
+DMX.US,D,20260112,000000,50.6,50.66,50.55,50.61,28866,0
+DMX.US,D,20260113,000000,50.6295,50.73,50.62,50.66,11398,0
+DMX.US,D,20260114,000000,50.603,50.685,50.55,50.685,20503,0
+DMX.US,D,20260115,000000,50.68,50.7091,50.6566,50.69,67844,0
+DMX.US,D,20260116,000000,50.6545,50.67,50.6338,50.65,9608,0
+DMX.US,D,20260120,000000,50.56,50.63,50.56,50.589,11346,0
+DMX.US,D,20260121,000000,50.63,50.71,50.6254,50.64,30553,0
+DMX.US,D,20260122,000000,50.69,50.7,50.6401,50.6698,8686,0
+DMX.US,D,20260123,000000,50.66,50.72,50.66,50.7,9192,0
+DMX.US,D,20260126,000000,50.68,50.78,50.68,50.73,5589,0
+DMX.US,D,20260127,000000,50.68,50.75,50.68,50.7,28669,0
+DMX.US,D,20260128,000000,50.69,50.745,50.67,50.67,8741,0
+DMX.US,D,20260129,000000,50.6493,50.7099,50.6409,50.67,5029,0
+DMX.US,D,20260130,000000,50.69,50.77,50.6698,50.73,16175,0
+DMX.US,D,20260202,000000,50.5,50.59,50.5,50.56,7872,0
+DMX.US,D,20260203,000000,50.51,50.54,50.43,50.47,6752,0
+DMX.US,D,20260204,000000,50.46,50.5,50.4038,50.45,8280,0
+DMX.US,D,20260205,000000,50.4,50.47,50.39,50.41,18081,0
+DMX.US,D,20260206,000000,50.505,50.56,50.49,50.56,11192,0
+DMX.US,D,20260209,000000,50.53,50.64,50.53,50.55,10191,0
+DMX.US,D,20260210,000000,50.63,50.67,50.59,50.61,6897,0
+DMX.US,D,20260211,000000,50.61,50.67,50.58,50.605,14299,0
+DMX.US,D,20260212,000000,50.64,50.68,50.6,50.63,14628,0
+DMX.US,D,20260213,000000,50.635,50.75,50.635,50.68,5920,0
+DMX.US,D,20260217,000000,50.7,50.74,50.66,50.68,10324,0
+DMX.US,D,20260218,000000,50.7,50.7699,50.68,50.71,11493,0
diff --git a/daily/us/nyse stocks/1/dsx_b.us.txt b/daily/us/nyse stocks/1/dsx_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..503c122202385c540ac0f4bfab1946527fcfaa55
--- /dev/null
+++ b/daily/us/nyse stocks/1/dsx_b.us.txt	
@@ -0,0 +1,2929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSX_B.US,D,20140221,000000,23.102,23.102,22.917,23.009,54000,0
+DSX_B.US,D,20140224,000000,23.056,23.148,22.907,22.917,192607,0
+DSX_B.US,D,20140225,000000,22.982,22.992,22.889,22.936,68490,0
+DSX_B.US,D,20140226,000000,23,23,22.945,22.963,43967,0
+DSX_B.US,D,20140227,000000,22.963,22.982,22.917,22.936,55960,0
+DSX_B.US,D,20140228,000000,22.963,23,22.917,22.917,63583,0
+DSX_B.US,D,20140303,000000,22.963,23.046,22.917,23.009,61000,0
+DSX_B.US,D,20140304,000000,22.982,23.407,22.982,23.213,117990,0
+DSX_B.US,D,20140305,000000,23.241,23.472,23.195,23.333,63625,0
+DSX_B.US,D,20140306,000000,23.333,23.472,23.231,23.343,48783,0
+DSX_B.US,D,20140307,000000,23.241,23.323,23.167,23.222,25255,0
+DSX_B.US,D,20140310,000000,23.268,23.277,23.158,23.195,34856,0
+DSX_B.US,D,20140311,000000,23.213,23.231,23.176,23.231,20342,0
+DSX_B.US,D,20140312,000000,23.222,23.222,23.148,23.213,8446,0
+DSX_B.US,D,20140313,000000,23.26,23.287,23.241,23.268,24874,0
+DSX_B.US,D,20140314,000000,23.241,23.287,23.195,23.268,27259,0
+DSX_B.US,D,20140317,000000,23.287,23.287,23.158,23.231,29761,0
+DSX_B.US,D,20140318,000000,23.277,23.315,23.231,23.287,46706,0
+DSX_B.US,D,20140319,000000,23.435,23.435,23.287,23.351,46435,0
+DSX_B.US,D,20140320,000000,23.333,23.389,23.305,23.38,39113,0
+DSX_B.US,D,20140321,000000,23.416,23.416,23.333,23.38,20162,0
+DSX_B.US,D,20140324,000000,23.472,23.472,23.333,23.38,29068,0
+DSX_B.US,D,20140325,000000,23.38,23.389,23.333,23.333,19067,0
+DSX_B.US,D,20140326,000000,23.435,23.435,23.38,23.38,22834,0
+DSX_B.US,D,20140327,000000,23.444,23.444,23.305,23.407,18614,0
+DSX_B.US,D,20140328,000000,23.472,23.472,23.361,23.38,26156,0
+DSX_B.US,D,20140331,000000,23.462,23.462,23.38,23.426,16233,0
+DSX_B.US,D,20140401,000000,23.509,23.545,23.444,23.49,23520,0
+DSX_B.US,D,20140402,000000,23.545,23.879,23.472,23.823,38399,0
+DSX_B.US,D,20140403,000000,24.396,24.452,23.795,23.841,17445,0
+DSX_B.US,D,20140404,000000,23.961,23.961,23.776,23.961,4037,0
+DSX_B.US,D,20140407,000000,24.025,24.025,23.665,23.749,9831,0
+DSX_B.US,D,20140408,000000,23.86,23.86,23.665,23.841,6602,0
+DSX_B.US,D,20140409,000000,23.85,24.025,23.767,23.86,16140,0
+DSX_B.US,D,20140410,000000,23.828,24.1,23.762,23.791,28206,0
+DSX_B.US,D,20140411,000000,23.978,24.278,23.922,24.231,8357,0
+DSX_B.US,D,20140414,000000,24.24,24.24,24.1,24.138,12478,0
+DSX_B.US,D,20140415,000000,24.138,24.381,24.1,24.24,28290,0
+DSX_B.US,D,20140416,000000,24.381,24.381,23.987,24.193,9607,0
+DSX_B.US,D,20140417,000000,24.287,24.287,24.1,24.25,22005,0
+DSX_B.US,D,20140421,000000,24.1,24.231,24.1,24.231,14990,0
+DSX_B.US,D,20140422,000000,24.269,24.269,24.118,24.175,5412,0
+DSX_B.US,D,20140423,000000,24.1,24.193,24.1,24.165,41562,0
+DSX_B.US,D,20140424,000000,24.165,24.381,24.1,24.24,26247,0
+DSX_B.US,D,20140425,000000,24.363,24.381,24.193,24.222,17474,0
+DSX_B.US,D,20140428,000000,25.554,25.554,24.259,24.259,23221,0
+DSX_B.US,D,20140429,000000,24.728,24.728,24.306,24.428,198005,0
+DSX_B.US,D,20140430,000000,24.428,24.437,24.175,24.371,100961,0
+DSX_B.US,D,20140501,000000,24.231,24.475,24.231,24.447,46572,0
+DSX_B.US,D,20140502,000000,24.41,24.475,24.297,24.381,106338,0
+DSX_B.US,D,20140505,000000,24.381,24.541,24.381,24.381,18978,0
+DSX_B.US,D,20140506,000000,24.381,24.653,24.381,24.596,53441,0
+DSX_B.US,D,20140507,000000,24.616,24.69,24.428,24.504,27726,0
+DSX_B.US,D,20140508,000000,24.522,24.569,24.465,24.475,17366,0
+DSX_B.US,D,20140509,000000,24.522,24.569,24.39,24.41,26378,0
+DSX_B.US,D,20140512,000000,24.447,24.522,24.41,24.475,14664,0
+DSX_B.US,D,20140513,000000,24.447,24.504,24.428,24.475,21967,0
+DSX_B.US,D,20140514,000000,24.4,24.475,24.109,24.428,76551,0
+DSX_B.US,D,20140515,000000,24.278,24.457,24.278,24.457,10665,0
+DSX_B.US,D,20140516,000000,24.672,24.672,24.437,24.465,6534,0
+DSX_B.US,D,20140519,000000,24.494,24.569,24.475,24.522,4799,0
+DSX_B.US,D,20140520,000000,24.475,24.569,24.259,24.381,54318,0
+DSX_B.US,D,20140521,000000,24.334,24.512,24.334,24.334,412018,0
+DSX_B.US,D,20140522,000000,24.4,24.522,24.371,24.447,163543,0
+DSX_B.US,D,20140523,000000,24.428,24.596,24.428,24.512,3946,0
+DSX_B.US,D,20140527,000000,24.522,24.709,24.522,24.569,21425,0
+DSX_B.US,D,20140528,000000,24.437,24.635,24.437,24.578,2746,0
+DSX_B.US,D,20140529,000000,24.822,24.897,24.747,24.897,17160,0
+DSX_B.US,D,20140530,000000,24.897,25.178,24.888,24.897,9118,0
+DSX_B.US,D,20140602,000000,25.225,25.225,24.859,24.944,7753,0
+DSX_B.US,D,20140603,000000,24.944,24.944,24.709,24.737,9043,0
+DSX_B.US,D,20140604,000000,24.897,24.897,24.831,24.831,11752,0
+DSX_B.US,D,20140605,000000,24.625,24.888,24.447,24.709,6503,0
+DSX_B.US,D,20140606,000000,24.747,24.756,24.737,24.756,3355,0
+DSX_B.US,D,20140609,000000,24.944,24.944,24.756,24.841,2283,0
+DSX_B.US,D,20140610,000000,24.813,24.813,24.709,24.803,2133,0
+DSX_B.US,D,20140611,000000,24.85,24.85,24.831,24.831,3546,0
+DSX_B.US,D,20140612,000000,24.953,24.953,24.484,24.672,7888,0
+DSX_B.US,D,20140613,000000,24.709,24.756,24.709,24.728,1654,0
+DSX_B.US,D,20140616,000000,24.653,24.728,24.653,24.728,6700,0
+DSX_B.US,D,20140617,000000,24.756,24.991,24.756,24.991,2346,0
+DSX_B.US,D,20140618,000000,24.756,24.925,24.747,24.925,2239,0
+DSX_B.US,D,20140619,000000,24.934,25.197,24.934,25.131,18771,0
+DSX_B.US,D,20140620,000000,25.169,25.3,25.028,25.028,10091,0
+DSX_B.US,D,20140623,000000,25.309,25.309,25.028,25.3,22052,0
+DSX_B.US,D,20140624,000000,25.037,25.225,25.037,25.037,3840,0
+DSX_B.US,D,20140625,000000,25.047,25.281,25.028,25.028,10883,0
+DSX_B.US,D,20140626,000000,25.131,25.291,24.709,24.972,15429,0
+DSX_B.US,D,20140627,000000,25.047,25.075,24.972,24.981,7506,0
+DSX_B.US,D,20140630,000000,24.981,24.991,24.85,24.85,18880,0
+DSX_B.US,D,20140701,000000,24.859,25.009,24.859,25.009,3754,0
+DSX_B.US,D,20140702,000000,24.953,25.066,24.953,24.953,4265,0
+DSX_B.US,D,20140703,000000,24.737,25.037,24.719,25.037,3716,0
+DSX_B.US,D,20140707,000000,25.037,25.169,25.037,25.122,16339,0
+DSX_B.US,D,20140708,000000,25.084,25.131,24.944,25.037,5499,0
+DSX_B.US,D,20140709,000000,25.037,25.215,25.028,25.215,10340,0
+DSX_B.US,D,20140710,000000,25.172,25.364,25.105,25.364,5130,0
+DSX_B.US,D,20140711,000000,25.259,25.373,25.259,25.364,5067,0
+DSX_B.US,D,20140714,000000,25.469,25.546,25.469,25.469,5118,0
+DSX_B.US,D,20140715,000000,25.508,25.508,25.373,25.498,3750,0
+DSX_B.US,D,20140716,000000,25.498,25.546,25.421,25.546,4080,0
+DSX_B.US,D,20140717,000000,25.536,25.536,25.536,25.536,1385,0
+DSX_B.US,D,20140718,000000,25.565,25.651,25.565,25.613,2883,0
+DSX_B.US,D,20140721,000000,25.594,25.651,25.546,25.603,1692,0
+DSX_B.US,D,20140722,000000,25.546,25.555,25.373,25.373,14563,0
+DSX_B.US,D,20140723,000000,25.479,25.479,25.326,25.326,9987,0
+DSX_B.US,D,20140724,000000,25.23,25.354,25.153,25.278,15284,0
+DSX_B.US,D,20140725,000000,25.191,25.613,25.172,25.574,70113,0
+DSX_B.US,D,20140728,000000,25.316,25.603,25.23,25.517,19739,0
+DSX_B.US,D,20140729,000000,25.278,25.46,25.211,25.45,4924,0
+DSX_B.US,D,20140730,000000,25.23,25.23,25.191,25.201,4656,0
+DSX_B.US,D,20140731,000000,25.249,25.326,25.038,25.326,4245,0
+DSX_B.US,D,20140801,000000,25.268,25.297,25.038,25.038,4289,0
+DSX_B.US,D,20140804,000000,25.134,25.23,24.923,24.923,10416,0
+DSX_B.US,D,20140805,000000,24.895,25,24.895,25,601,0
+DSX_B.US,D,20140806,000000,24.914,24.961,24.895,24.961,3687,0
+DSX_B.US,D,20140807,000000,24.961,24.991,24.847,24.991,10914,0
+DSX_B.US,D,20140808,000000,24.981,24.981,24.981,24.981,325,0
+DSX_B.US,D,20140811,000000,25.038,25.172,24.923,25.009,5640,0
+DSX_B.US,D,20140812,000000,25.191,25.211,25.067,25.067,1977,0
+DSX_B.US,D,20140813,000000,25.096,25.326,25.067,25.268,9023,0
+DSX_B.US,D,20140814,000000,25.287,25.364,25.038,25.038,47157,0
+DSX_B.US,D,20140815,000000,25.326,25.326,25.038,25.086,8925,0
+DSX_B.US,D,20140818,000000,25.249,25.249,25.201,25.201,1408,0
+DSX_B.US,D,20140819,000000,25.086,25.182,25.086,25.163,2439,0
+DSX_B.US,D,20140820,000000,25.268,25.268,25.105,25.105,3812,0
+DSX_B.US,D,20140821,000000,25.086,25.268,25.086,25.239,5535,0
+DSX_B.US,D,20140822,000000,25.23,25.23,25.134,25.134,1186,0
+DSX_B.US,D,20140825,000000,25.297,25.297,24.991,25.009,23781,0
+DSX_B.US,D,20140826,000000,25.067,25.067,24.991,25.038,4282,0
+DSX_B.US,D,20140827,000000,25.038,25.067,25.019,25.067,2162,0
+DSX_B.US,D,20140828,000000,24.991,25.086,24.923,24.991,5719,0
+DSX_B.US,D,20140829,000000,25.048,25.048,24.991,24.991,2768,0
+DSX_B.US,D,20140902,000000,25.144,25.144,24.991,24.991,19619,0
+DSX_B.US,D,20140903,000000,25.077,25.077,25,25.057,4347,0
+DSX_B.US,D,20140904,000000,25.029,25.067,24.885,25.067,24157,0
+DSX_B.US,D,20140905,000000,24.857,25.057,24.857,24.991,3567,0
+DSX_B.US,D,20140908,000000,24.991,25,24.991,24.991,1719,0
+DSX_B.US,D,20140909,000000,24.991,25,24.837,24.837,4543,0
+DSX_B.US,D,20140910,000000,24.857,24.857,24.847,24.847,1377,0
+DSX_B.US,D,20140911,000000,24.761,25.048,24.761,24.885,3968,0
+DSX_B.US,D,20140912,000000,24.991,24.991,24.684,24.789,2194,0
+DSX_B.US,D,20140915,000000,24.971,24.971,24.703,24.971,11556,0
+DSX_B.US,D,20140916,000000,24.923,25.249,24.827,25.009,9986,0
+DSX_B.US,D,20140917,000000,25.038,25.038,25.019,25.019,490,0
+DSX_B.US,D,20140918,000000,25.009,25.086,24.895,25.038,39260,0
+DSX_B.US,D,20140919,000000,24.943,25.182,24.943,24.961,1316,0
+DSX_B.US,D,20140922,000000,24.895,25.153,24.895,25.153,3896,0
+DSX_B.US,D,20140923,000000,25.019,25.105,24.895,24.895,10052,0
+DSX_B.US,D,20140924,000000,24.732,25.038,24.732,24.895,11269,0
+DSX_B.US,D,20140925,000000,24.943,25.048,24.895,25.048,9016,0
+DSX_B.US,D,20140926,000000,25.029,25.048,25.009,25.038,7938,0
+DSX_B.US,D,20140929,000000,25.038,25.163,25.038,25.134,1489,0
+DSX_B.US,D,20140930,000000,25.067,25.086,25.067,25.086,7742,0
+DSX_B.US,D,20141001,000000,25.163,25.23,25.086,25.086,1712,0
+DSX_B.US,D,20141002,000000,25.316,25.316,25.134,25.268,6508,0
+DSX_B.US,D,20141003,000000,25.392,25.392,25.105,25.354,7316,0
+DSX_B.US,D,20141006,000000,25.201,25.603,25.201,25.603,7724,0
+DSX_B.US,D,20141007,000000,25.498,25.498,25.392,25.498,4491,0
+DSX_B.US,D,20141008,000000,25.373,25.421,25.182,25.335,37039,0
+DSX_B.US,D,20141009,000000,25.242,25.33,25.037,25.33,6595,0
+DSX_B.US,D,20141010,000000,24.909,25.164,24.89,25.134,9078,0
+DSX_B.US,D,20141013,000000,24.89,24.988,24.616,24.988,4806,0
+DSX_B.US,D,20141014,000000,24.714,25.31,22.875,24.147,57989,0
+DSX_B.US,D,20141015,000000,23.97,24.665,23.97,24.655,5220,0
+DSX_B.US,D,20141016,000000,24.469,24.948,24.205,24.909,6597,0
+DSX_B.US,D,20141017,000000,24.89,24.89,24.694,24.694,1278,0
+DSX_B.US,D,20141020,000000,24.694,25.085,24.694,24.939,716,0
+DSX_B.US,D,20141021,000000,24.939,25.193,24.831,24.87,2607,0
+DSX_B.US,D,20141022,000000,24.89,24.89,24.587,24.86,2965,0
+DSX_B.US,D,20141023,000000,24.86,24.89,24.616,24.724,6796,0
+DSX_B.US,D,20141024,000000,24.89,25.232,24.743,25.232,4755,0
+DSX_B.US,D,20141027,000000,25.222,25.418,24.919,25.115,5010,0
+DSX_B.US,D,20141028,000000,25.007,25.359,24.528,24.772,1738,0
+DSX_B.US,D,20141029,000000,24.831,25.281,24.802,24.802,818,0
+DSX_B.US,D,20141030,000000,24.958,25.271,24.841,25.271,3750,0
+DSX_B.US,D,20141031,000000,25.007,25.428,25.007,25.428,4142,0
+DSX_B.US,D,20141104,000000,25.213,25.565,25.173,25.379,8454,0
+DSX_B.US,D,20141105,000000,25.477,25.819,25.379,25.428,23441,0
+DSX_B.US,D,20141106,000000,25.428,25.525,25.046,25.428,6544,0
+DSX_B.US,D,20141107,000000,25.428,25.477,25.232,25.232,7665,0
+DSX_B.US,D,20141110,000000,25.232,25.702,24.812,24.919,10900,0
+DSX_B.US,D,20141111,000000,24.988,25.017,24.988,25.017,891,0
+DSX_B.US,D,20141112,000000,25.32,25.33,25.32,25.33,3068,0
+DSX_B.US,D,20141113,000000,25.183,25.281,25.183,25.183,1299,0
+DSX_B.US,D,20141114,000000,25.428,25.428,25.428,25.428,2537,0
+DSX_B.US,D,20141117,000000,25.183,25.467,25.115,25.33,2607,0
+DSX_B.US,D,20141118,000000,25.799,25.799,25.134,25.486,1048,0
+DSX_B.US,D,20141119,000000,25.428,25.428,25.134,25.213,1432,0
+DSX_B.US,D,20141120,000000,25.281,25.281,25.134,25.134,542,0
+DSX_B.US,D,20141121,000000,25.007,25.428,25.007,25.428,1391,0
+DSX_B.US,D,20141124,000000,25.301,25.428,25.183,25.428,2965,0
+DSX_B.US,D,20141125,000000,25.623,25.799,25.076,25.076,16217,0
+DSX_B.US,D,20141126,000000,25.085,25.398,25.046,25.398,1329,0
+DSX_B.US,D,20141128,000000,25.31,25.31,25.027,25.027,1135,0
+DSX_B.US,D,20141201,000000,25.037,25.281,24.645,24.89,11951,0
+DSX_B.US,D,20141202,000000,24.978,24.978,24.87,24.87,2899,0
+DSX_B.US,D,20141203,000000,24.782,24.782,24.254,24.548,11111,0
+DSX_B.US,D,20141204,000000,24.45,24.548,24.156,24.352,152771,0
+DSX_B.US,D,20141205,000000,24.411,24.44,24.401,24.401,5910,0
+DSX_B.US,D,20141208,000000,24.45,24.45,23.462,23.931,13703,0
+DSX_B.US,D,20141209,000000,23.726,24.235,23.726,24.225,11896,0
+DSX_B.US,D,20141210,000000,23.961,24.156,23.775,23.961,6667,0
+DSX_B.US,D,20141211,000000,24.088,24.548,23.765,23.775,14284,0
+DSX_B.US,D,20141212,000000,23.843,24.137,23.814,23.863,19685,0
+DSX_B.US,D,20141215,000000,24.107,24.107,23.775,23.775,12579,0
+DSX_B.US,D,20141216,000000,23.873,24.567,22.259,22.259,19203,0
+DSX_B.US,D,20141217,000000,23.462,23.462,22.748,23.374,11333,0
+DSX_B.US,D,20141218,000000,23.687,24.45,23.462,24.391,10200,0
+DSX_B.US,D,20141219,000000,24.205,24.205,24.107,24.107,2607,0
+DSX_B.US,D,20141222,000000,24.479,24.479,23.677,24,14494,0
+DSX_B.US,D,20141223,000000,24.205,24.44,24.176,24.44,2942,0
+DSX_B.US,D,20141224,000000,24.156,24.303,24.156,24.303,1125,0
+DSX_B.US,D,20141226,000000,24.254,24.254,24.254,24.254,354,0
+DSX_B.US,D,20141229,000000,24.254,24.254,24.01,24.01,1943,0
+DSX_B.US,D,20141230,000000,24.098,24.107,23.97,24.01,3743,0
+DSX_B.US,D,20141231,000000,24.195,24.195,23.452,23.472,3829,0
+DSX_B.US,D,20150102,000000,23.55,24.166,23.55,24.156,3706,0
+DSX_B.US,D,20150105,000000,24.254,24.45,24.254,24.323,5270,0
+DSX_B.US,D,20150106,000000,24.499,24.508,24.401,24.45,4918,0
+DSX_B.US,D,20150107,000000,24.763,24.763,24.45,24.45,2914,0
+DSX_B.US,D,20150108,000000,24.45,24.596,24.45,24.596,8143,0
+DSX_B.US,D,20150109,000000,24.724,24.724,24.323,24.645,4247,0
+DSX_B.US,D,20150112,000000,24.8,24.96,24.75,24.96,3238,0
+DSX_B.US,D,20150113,000000,24.95,24.95,24.75,24.75,6355,0
+DSX_B.US,D,20150114,000000,24.81,24.81,24.35,24.35,6100,0
+DSX_B.US,D,20150115,000000,24.5,24.85,24.36,24.75,21952,0
+DSX_B.US,D,20150116,000000,24.36,24.95,24.36,24.9,8759,0
+DSX_B.US,D,20150120,000000,24.89,24.89,24.36,24.36,6260,0
+DSX_B.US,D,20150121,000000,24.67,24.75,24.65,24.72,9155,0
+DSX_B.US,D,20150122,000000,24.9,24.9,24.64,24.75,2273,0
+DSX_B.US,D,20150123,000000,24.76,24.94,24.76,24.94,2050,0
+DSX_B.US,D,20150126,000000,24.81,24.9,24.78,24.9,1652,0
+DSX_B.US,D,20150127,000000,24.83,24.9,24.83,24.9,2066,0
+DSX_B.US,D,20150128,000000,24.98,25.43,24.88,25.43,5053,0
+DSX_B.US,D,20150129,000000,25.3,25.32,24.92,25.28,3634,0
+DSX_B.US,D,20150130,000000,25.3,25.3,25.25,25.3,4167,0
+DSX_B.US,D,20150202,000000,25.19,25.19,24.94,24.97,1113,0
+DSX_B.US,D,20150203,000000,25.68,25.81,24.96,25,6028,0
+DSX_B.US,D,20150204,000000,25,25,24.95,25,10952,0
+DSX_B.US,D,20150205,000000,25,25,24.97,25,6936,0
+DSX_B.US,D,20150206,000000,25,25,23.94,24.19,43190,0
+DSX_B.US,D,20150209,000000,24.27,24.27,23.92,24.08,30088,0
+DSX_B.US,D,20150210,000000,24.25,24.25,24.11,24.24,25380,0
+DSX_B.US,D,20150211,000000,24.23,24.25,23.99,24.24,9353,0
+DSX_B.US,D,20150212,000000,24.24,24.25,24.24,24.25,5112,0
+DSX_B.US,D,20150213,000000,24.25,24.25,24.2,24.25,14114,0
+DSX_B.US,D,20150217,000000,24.25,24.25,24.17,24.25,6552,0
+DSX_B.US,D,20150218,000000,24.25,24.25,24.24,24.25,4125,0
+DSX_B.US,D,20150219,000000,24.25,24.25,24.23,24.23,8502,0
+DSX_B.US,D,20150220,000000,24.23,24.25,24.2,24.25,18335,0
+DSX_B.US,D,20150223,000000,24.25,24.25,24,24.25,12844,0
+DSX_B.US,D,20150224,000000,24.2,24.4,24.11,24.3,30259,0
+DSX_B.US,D,20150225,000000,24.4,24.8,24.16,24.68,22057,0
+DSX_B.US,D,20150226,000000,24.68,24.78,24.55,24.78,5623,0
+DSX_B.US,D,20150227,000000,24.49,24.96,24.49,24.91,6377,0
+DSX_B.US,D,20150302,000000,24.96,24.96,24.85,24.85,3535,0
+DSX_B.US,D,20150303,000000,24.89,25.38,24.89,25.38,4254,0
+DSX_B.US,D,20150304,000000,25.05,25.5,25.05,25.167,4500,0
+DSX_B.US,D,20150306,000000,25.46,25.61,25,25.15,14467,0
+DSX_B.US,D,20150309,000000,25.4,25.4,25.1,25.2,2450,0
+DSX_B.US,D,20150310,000000,25.05,25.163,24.95,25.163,1800,0
+DSX_B.US,D,20150312,000000,25.03,25.1,25,25,6900,0
+DSX_B.US,D,20150313,000000,25,25.05,24.89,25.05,1600,0
+DSX_B.US,D,20150316,000000,25.05,25.36,25,25.15,20959,0
+DSX_B.US,D,20150317,000000,25.172,25.19,25.011,25.16,4061,0
+DSX_B.US,D,20150318,000000,25.2,25.2,25.2,25.2,2000,0
+DSX_B.US,D,20150319,000000,25.11,25.11,25.093,25.093,1200,0
+DSX_B.US,D,20150320,000000,25.05,25.18,24.87,24.9,3876,0
+DSX_B.US,D,20150323,000000,25.18,25.18,25,25.034,8700,0
+DSX_B.US,D,20150324,000000,25.03,25.03,24.87,25,17801,0
+DSX_B.US,D,20150325,000000,25.129,25.13,25,25,1775,0
+DSX_B.US,D,20150326,000000,25.13,25.13,25.05,25.095,2380,0
+DSX_B.US,D,20150327,000000,25.1,25.141,25.1,25.141,2206,0
+DSX_B.US,D,20150330,000000,25.16,25.18,25.15,25.18,6405,0
+DSX_B.US,D,20150331,000000,25.43,25.59,25.43,25.59,29690,0
+DSX_B.US,D,20150401,000000,25.5,25.5,25.36,25.36,2235,0
+DSX_B.US,D,20150402,000000,25.45,25.58,25.45,25.47,5190,0
+DSX_B.US,D,20150406,000000,25.54,25.54,25.2,25.2,5737,0
+DSX_B.US,D,20150407,000000,25.35,25.5,25.35,25.35,20159,0
+DSX_B.US,D,20150408,000000,25.54,25.59,25.44,25.59,4080,0
+DSX_B.US,D,20150409,000000,25.5,25.551,25.5,25.55,1000,0
+DSX_B.US,D,20150410,000000,25.1,25.1,25,25.1,15333,0
+DSX_B.US,D,20150413,000000,25,25.1,25,25.1,2799,0
+DSX_B.US,D,20150414,000000,25.12,25.12,25.1,25.12,2700,0
+DSX_B.US,D,20150415,000000,25.2,25.25,25.11,25.192,36811,0
+DSX_B.US,D,20150416,000000,25.199,25.25,25.11,25.159,22978,0
+DSX_B.US,D,20150417,000000,25.11,25.31,25.1,25.1,15695,0
+DSX_B.US,D,20150420,000000,25.59,25.59,25.48,25.48,201,0
+DSX_B.US,D,20150421,000000,25.44,25.45,25.25,25.4,3575,0
+DSX_B.US,D,20150422,000000,25.3,25.3,25.25,25.3,1010,0
+DSX_B.US,D,20150423,000000,25.31,25.49,25.25,25.25,2825,0
+DSX_B.US,D,20150424,000000,25.3,25.3,25.25,25.25,2600,0
+DSX_B.US,D,20150427,000000,25.25,25.27,25.16,25.23,11030,0
+DSX_B.US,D,20150428,000000,25.25,25.35,25.25,25.3,27752,0
+DSX_B.US,D,20150429,000000,25.3,25.349,25.2,25.2,10450,0
+DSX_B.US,D,20150430,000000,25.35,25.35,25.1,25.1,5777,0
+DSX_B.US,D,20150501,000000,25.1,25.1,24.779,25.01,4265,0
+DSX_B.US,D,20150504,000000,24.78,25.06,24.78,25,800,0
+DSX_B.US,D,20150505,000000,25,25.16,25,25.16,4519,0
+DSX_B.US,D,20150506,000000,24.99,25.05,24.99,25.03,3630,0
+DSX_B.US,D,20150507,000000,25.252,25.35,25.08,25.33,1675,0
+DSX_B.US,D,20150508,000000,25.309,25.309,25,25.05,1152,0
+DSX_B.US,D,20150511,000000,25.02,25.32,24.99,25.02,11681,0
+DSX_B.US,D,20150512,000000,24.95,25.15,24.95,25.15,3600,0
+DSX_B.US,D,20150513,000000,25.05,25.29,24.99,25.15,22152,0
+DSX_B.US,D,20150514,000000,25.15,25.28,24.85,24.85,25993,0
+DSX_B.US,D,20150515,000000,24.84,25.01,24.61,24.85,5995,0
+DSX_B.US,D,20150518,000000,25,25,24.8,25,4000,0
+DSX_B.US,D,20150519,000000,24.73,24.96,24.575,24.923,22114,0
+DSX_B.US,D,20150520,000000,24.62,24.64,24.5,24.6,8195,0
+DSX_B.US,D,20150521,000000,24.38,24.97,24.35,24.97,24233,0
+DSX_B.US,D,20150522,000000,24.95,25.02,24.9,25.02,1000,0
+DSX_B.US,D,20150526,000000,25.05,25.05,24.61,24.61,2401,0
+DSX_B.US,D,20150527,000000,24.81,24.9,24.81,24.85,1400,0
+DSX_B.US,D,20150528,000000,24.9,24.999,24.855,24.95,6850,0
+DSX_B.US,D,20150529,000000,25,25,25,25,2707,0
+DSX_B.US,D,20150601,000000,24.8,24.801,24.8,24.8,475,0
+DSX_B.US,D,20150602,000000,25,25.2,24.9,25.05,5550,0
+DSX_B.US,D,20150603,000000,25.03,25.05,24.65,24.65,12445,0
+DSX_B.US,D,20150604,000000,24.9,25,24.9,24.92,4005,0
+DSX_B.US,D,20150605,000000,24.7,24.91,24.65,24.91,5300,0
+DSX_B.US,D,20150608,000000,24.92,24.92,24.67,24.67,490,0
+DSX_B.US,D,20150609,000000,24.65,24.8,24.65,24.75,5740,0
+DSX_B.US,D,20150610,000000,24.85,25.09,24.85,25.04,1000,0
+DSX_B.US,D,20150611,000000,25,25.04,24.85,24.94,5220,0
+DSX_B.US,D,20150612,000000,24.95,25.19,24.9,25.131,14098,0
+DSX_B.US,D,20150615,000000,25,25.18,24.974,25.15,10372,0
+DSX_B.US,D,20150616,000000,25.1,25.2,25.05,25.2,2100,0
+DSX_B.US,D,20150617,000000,25.25,25.25,25.02,25.1,2200,0
+DSX_B.US,D,20150618,000000,25.07,25.07,25.07,25.07,300,0
+DSX_B.US,D,20150619,000000,25.3,25.3,24.9,25.05,12855,0
+DSX_B.US,D,20150622,000000,25.2,25.2,25.01,25.16,1800,0
+DSX_B.US,D,20150623,000000,25.03,25.11,25,25.107,6200,0
+DSX_B.US,D,20150624,000000,25.13,25.13,25.01,25.01,1600,0
+DSX_B.US,D,20150625,000000,25.01,25.37,25,25.37,2500,0
+DSX_B.US,D,20150626,000000,25.1,25.27,25.1,25.1,1474,0
+DSX_B.US,D,20150629,000000,25,25.05,24.66,24.67,11000,0
+DSX_B.US,D,20150630,000000,24.745,24.99,24.745,24.99,2100,0
+DSX_B.US,D,20150701,000000,24.81,25.05,24.81,24.95,1145,0
+DSX_B.US,D,20150702,000000,25.09,25.11,25.072,25.072,898,0
+DSX_B.US,D,20150706,000000,25,25.11,25,25.01,22600,0
+DSX_B.US,D,20150707,000000,25.09,25.1,25,25.1,2140,0
+DSX_B.US,D,20150708,000000,25,25.09,25,25.03,9525,0
+DSX_B.US,D,20150709,000000,25.03,25.1,24.89,24.9,14626,0
+DSX_B.US,D,20150710,000000,24.67,24.76,24.6,24.61,9200,0
+DSX_B.US,D,20150713,000000,24.75,24.88,24.75,24.87,3808,0
+DSX_B.US,D,20150714,000000,24.9,24.9,24.82,24.83,1900,0
+DSX_B.US,D,20150715,000000,24.9,24.9,24.8,24.9,6661,0
+DSX_B.US,D,20150716,000000,24.9,24.9,24.75,24.9,9508,0
+DSX_B.US,D,20150717,000000,24.8,25.09,24.8,25.09,14907,0
+DSX_B.US,D,20150720,000000,25.09,25.1,24.89,25,17448,0
+DSX_B.US,D,20150721,000000,24.89,25,24.81,24.9,9780,0
+DSX_B.US,D,20150722,000000,24.889,25.2,24.889,25,29769,0
+DSX_B.US,D,20150723,000000,25.12,25.21,25.01,25.01,31579,0
+DSX_B.US,D,20150724,000000,25.04,25.22,24.9,25.06,14474,0
+DSX_B.US,D,20150727,000000,25.051,25.15,25.019,25.019,1150,0
+DSX_B.US,D,20150728,000000,25.032,25.18,25.012,25.138,5884,0
+DSX_B.US,D,20150729,000000,25.08,25.15,25.02,25.02,5844,0
+DSX_B.US,D,20150730,000000,25,25.085,24.953,24.96,4940,0
+DSX_B.US,D,20150731,000000,24.9,24.95,24.81,24.81,6816,0
+DSX_B.US,D,20150803,000000,24.8,24.81,24.7,24.7,5500,0
+DSX_B.US,D,20150804,000000,24.67,24.79,24.65,24.7,2299,0
+DSX_B.US,D,20150805,000000,24.78,24.78,24.65,24.78,2984,0
+DSX_B.US,D,20150806,000000,24.77,24.85,24.7,24.7,5340,0
+DSX_B.US,D,20150807,000000,24.82,24.87,24.8,24.87,1800,0
+DSX_B.US,D,20150810,000000,24.7,24.77,24.7,24.77,990,0
+DSX_B.US,D,20150811,000000,24.905,24.905,24.75,24.75,2824,0
+DSX_B.US,D,20150812,000000,24.7,24.8,24.62,24.75,2580,0
+DSX_B.US,D,20150814,000000,24.75,24.75,24.641,24.69,2980,0
+DSX_B.US,D,20150817,000000,24.694,24.7,24.632,24.632,700,0
+DSX_B.US,D,20150818,000000,24.61,24.65,24.6,24.6,1505,0
+DSX_B.US,D,20150819,000000,24.6,24.8,24.5,24.6,2200,0
+DSX_B.US,D,20150820,000000,24.52,24.52,23.5,24.1,12590,0
+DSX_B.US,D,20150821,000000,23.8,23.8,23.17,23.37,5150,0
+DSX_B.US,D,20150824,000000,23.15,24.67,23.15,23.392,4515,0
+DSX_B.US,D,20150825,000000,23.73,24.185,23.45,24.137,1335,0
+DSX_B.US,D,20150826,000000,23.8,24.058,23.326,23.9,1705,0
+DSX_B.US,D,20150827,000000,23.99,23.99,23.95,23.99,805,0
+DSX_B.US,D,20150828,000000,23.74,23.81,23.33,23.73,2225,0
+DSX_B.US,D,20150831,000000,23.746,23.746,23.32,23.62,2100,0
+DSX_B.US,D,20150901,000000,23.33,23.33,23.05,23.05,10100,0
+DSX_B.US,D,20150902,000000,23.1,23.312,22.99,23.312,4975,0
+DSX_B.US,D,20150903,000000,23.81,23.81,23.465,23.5,9702,0
+DSX_B.US,D,20150904,000000,23.586,23.79,23.586,23.6,4200,0
+DSX_B.US,D,20150908,000000,23.55,23.55,23.24,23.418,4899,0
+DSX_B.US,D,20150909,000000,23.35,23.5,23.35,23.363,8039,0
+DSX_B.US,D,20150910,000000,23.5,23.5,23.183,23.197,7115,0
+DSX_B.US,D,20150911,000000,23.181,23.2,22.762,23,6953,0
+DSX_B.US,D,20150914,000000,22.8,22.986,22.7,22.7,5807,0
+DSX_B.US,D,20150915,000000,22.7,22.7,22.25,22.28,12589,0
+DSX_B.US,D,20150916,000000,22.3,22.3,21.914,22.05,23910,0
+DSX_B.US,D,20150917,000000,22,22.21,21.82,21.91,27723,0
+DSX_B.US,D,20150918,000000,21.813,22,21.65,22,11298,0
+DSX_B.US,D,20150921,000000,22.11,22.11,21.56,21.985,4222,0
+DSX_B.US,D,20150922,000000,21.9,21.9,21.78,21.78,5075,0
+DSX_B.US,D,20150923,000000,21.53,21.53,21,21,15249,0
+DSX_B.US,D,20150924,000000,20.91,20.91,20.54,20.69,7821,0
+DSX_B.US,D,20150925,000000,21.004,21.004,20.616,20.83,4314,0
+DSX_B.US,D,20150928,000000,20.66,20.66,19.5,20.13,12487,0
+DSX_B.US,D,20150929,000000,20,20.286,19.8,20.11,4635,0
+DSX_B.US,D,20150930,000000,19.65,20,19.45,19.69,12429,0
+DSX_B.US,D,20151001,000000,19.99,20.19,19.8,20,11513,0
+DSX_B.US,D,20151002,000000,19.98,20.277,19.95,19.98,13700,0
+DSX_B.US,D,20151005,000000,20,20.7,19.98,20.7,16937,0
+DSX_B.US,D,20151006,000000,20.66,21.144,20.45,20.96,8944,0
+DSX_B.US,D,20151007,000000,20.9,20.9,20.51,20.69,9750,0
+DSX_B.US,D,20151008,000000,20.6,20.977,20.539,20.84,18249,0
+DSX_B.US,D,20151009,000000,20.37,20.598,20.31,20.42,7792,0
+DSX_B.US,D,20151012,000000,20.251,20.49,20.24,20.43,4720,0
+DSX_B.US,D,20151013,000000,20.255,20.763,20.255,20.51,4521,0
+DSX_B.US,D,20151014,000000,20.6,20.746,20.47,20.47,1600,0
+DSX_B.US,D,20151015,000000,20.8,20.8,20.5,20.69,7324,0
+DSX_B.US,D,20151016,000000,20.83,21.39,20.662,21.29,9150,0
+DSX_B.US,D,20151019,000000,21.055,21.15,20.635,20.71,10444,0
+DSX_B.US,D,20151020,000000,20.812,21.1,20.812,20.85,4390,0
+DSX_B.US,D,20151021,000000,20.75,21.39,20.75,21,17675,0
+DSX_B.US,D,20151022,000000,20.749,20.8,20.62,20.8,500,0
+DSX_B.US,D,20151023,000000,20.774,20.994,20.56,20.993,4626,0
+DSX_B.US,D,20151026,000000,21.004,21.245,20.802,20.9,15773,0
+DSX_B.US,D,20151027,000000,20.8,20.9,20.8,20.9,5477,0
+DSX_B.US,D,20151028,000000,20.9,20.9,20.895,20.895,4200,0
+DSX_B.US,D,20151029,000000,20.89,22.07,20.89,21,10296,0
+DSX_B.US,D,20151030,000000,20.76,21.374,20.76,21.374,2393,0
+DSX_B.US,D,20151102,000000,21.4,21.55,21.37,21.49,5196,0
+DSX_B.US,D,20151103,000000,21.604,21.606,20.9,21.17,10605,0
+DSX_B.US,D,20151104,000000,20.764,21,20.6,20.97,4235,0
+DSX_B.US,D,20151105,000000,21.004,21.004,21,21,1300,0
+DSX_B.US,D,20151106,000000,20.672,20.672,20.531,20.595,5826,0
+DSX_B.US,D,20151109,000000,20.76,20.76,20.11,20.3,5119,0
+DSX_B.US,D,20151110,000000,20.37,20.427,19.13,19.13,15928,0
+DSX_B.US,D,20151111,000000,19.15,19.48,17.53,17.607,17091,0
+DSX_B.US,D,20151112,000000,17.52,17.52,14,15.96,63665,0
+DSX_B.US,D,20151113,000000,16,16.86,15.75,16.85,15084,0
+DSX_B.US,D,20151116,000000,17,17.33,17,17.33,1500,0
+DSX_B.US,D,20151117,000000,17.25,17.25,15.91,16.2,5217,0
+DSX_B.US,D,20151118,000000,15.45,15.85,14,14.6,34896,0
+DSX_B.US,D,20151119,000000,14.2,15,14.2,14.56,19394,0
+DSX_B.US,D,20151120,000000,14.41,14.93,14.2,14.533,21146,0
+DSX_B.US,D,20151123,000000,14.9,15.12,12.8,13.26,59447,0
+DSX_B.US,D,20151124,000000,13.31,13.88,12.81,13.518,18389,0
+DSX_B.US,D,20151125,000000,13.5,13.989,13.114,13.61,40018,0
+DSX_B.US,D,20151127,000000,13.69,14.1,13.69,14.1,3130,0
+DSX_B.US,D,20151130,000000,14.129,14.809,14.05,14.75,13020,0
+DSX_B.US,D,20151201,000000,14.8,14.8,13.56,14.16,10462,0
+DSX_B.US,D,20151202,000000,13.7,13.7,12.304,12.86,35423,0
+DSX_B.US,D,20151203,000000,12.652,13.49,12.5,13.49,19268,0
+DSX_B.US,D,20151204,000000,13.5,13.5,12.78,13.47,10634,0
+DSX_B.US,D,20151207,000000,13,13,11.09,11.33,32137,0
+DSX_B.US,D,20151208,000000,11.35,12.325,11.35,11.98,20978,0
+DSX_B.US,D,20151209,000000,11.89,12.79,10.889,11.13,44062,0
+DSX_B.US,D,20151210,000000,11.14,11.45,10.67,11.45,24819,0
+DSX_B.US,D,20151211,000000,10.8,11.205,10.8,11.09,32706,0
+DSX_B.US,D,20151214,000000,11,11,10.75,10.8,23809,0
+DSX_B.US,D,20151215,000000,11,11.1,10.6,10.99,25083,0
+DSX_B.US,D,20151216,000000,11.16,12.03,11.15,12.03,14609,0
+DSX_B.US,D,20151217,000000,12.04,12.04,10.715,11.57,60974,0
+DSX_B.US,D,20151218,000000,11.47,11.759,11.47,11.759,400,0
+DSX_B.US,D,20151221,000000,11.58,11.6,11.1,11.46,8800,0
+DSX_B.US,D,20151222,000000,11.148,13.29,11.04,13.2,25650,0
+DSX_B.US,D,20151223,000000,13.7,14.58,13.584,14.1,21540,0
+DSX_B.US,D,20151224,000000,14.24,14.47,14.002,14.34,5984,0
+DSX_B.US,D,20151228,000000,14,14.29,13.7,14.29,9808,0
+DSX_B.US,D,20151229,000000,14,14.25,13.8,13.95,18158,0
+DSX_B.US,D,20151230,000000,13.95,14.6199,13.95,14.24,8573,0
+DSX_B.US,D,20151231,000000,13.95,14.25,13.761,14.25,28923,0
+DSX_B.US,D,20160104,000000,14,14.5,13.75,14.5,13939,0
+DSX_B.US,D,20160105,000000,14.5,14.92,14.1,14.7001,12581,0
+DSX_B.US,D,20160106,000000,14.69,14.7,14.14,14.62,7609,0
+DSX_B.US,D,20160107,000000,14.03,14.48,12.82,13.72,33370,0
+DSX_B.US,D,20160108,000000,13.64,13.65,12.66,13.17,21784,0
+DSX_B.US,D,20160111,000000,13.14,13.14,10.9,11.11,38895,0
+DSX_B.US,D,20160112,000000,10.615,11.1,10.25,10.6,23218,0
+DSX_B.US,D,20160113,000000,11,11,8.821,9.5782,79568,0
+DSX_B.US,D,20160114,000000,9.98,11.25,8.98,11.25,76328,0
+DSX_B.US,D,20160115,000000,10.5,11.25,10.17,11.25,47343,0
+DSX_B.US,D,20160119,000000,10.81,10.81,10.81,10.81,0,0
+DSX_B.US,D,20160120,000000,10.8,10.8,8.95,9.5,26356,0
+DSX_B.US,D,20160121,000000,10,11,10,10.8776,18597,0
+DSX_B.US,D,20160122,000000,11.23,12.25,10.9,12.19,43110,0
+DSX_B.US,D,20160125,000000,11.9,12.2,11.4,11.74,5743,0
+DSX_B.US,D,20160126,000000,12,12.1128,11.52,11.9,2095,0
+DSX_B.US,D,20160127,000000,11.794,11.898,11.39,11.44,10685,0
+DSX_B.US,D,20160128,000000,11.65,11.85,11.475,11.85,3875,0
+DSX_B.US,D,20160129,000000,12.1402,12.69,11.68,12.69,16240,0
+DSX_B.US,D,20160201,000000,12.5,12.83,12.06,12.83,13116,0
+DSX_B.US,D,20160202,000000,12.02,12.25,12.02,12.25,542,0
+DSX_B.US,D,20160203,000000,12.5,12.5,12.104,12.165,2817,0
+DSX_B.US,D,20160204,000000,12.0001,12.89,12,12,8643,0
+DSX_B.US,D,20160205,000000,12.25,12.81,12.2,12.81,1021,0
+DSX_B.US,D,20160208,000000,12.055,12.1767,9.73,10.6999,10207,0
+DSX_B.US,D,20160209,000000,10.27,10.611,9.7,10.45,9217,0
+DSX_B.US,D,20160210,000000,10.36,10.45,10.1172,10.45,1773,0
+DSX_B.US,D,20160211,000000,9.86,10.3839,9.55,10.33,4202,0
+DSX_B.US,D,20160212,000000,9.99,11.24,9.52,11.2,26304,0
+DSX_B.US,D,20160216,000000,11.48,11.48,10.5,11.09,2724,0
+DSX_B.US,D,20160217,000000,11.1,11.48,10.94,11.2,17321,0
+DSX_B.US,D,20160218,000000,10.79,11.3399,10.7839,11.1526,3175,0
+DSX_B.US,D,20160219,000000,10.686,10.9999,10.686,10.9999,1202,0
+DSX_B.US,D,20160222,000000,11.07,11.07,10.7,10.89,3151,0
+DSX_B.US,D,20160223,000000,10.8,10.84,10.55,10.75,619,0
+DSX_B.US,D,20160224,000000,10.2501,10.71,10.2501,10.71,2356,0
+DSX_B.US,D,20160225,000000,10.52,10.5995,10.0001,10.4899,7906,0
+DSX_B.US,D,20160226,000000,10.65,10.65,10.49,10.49,736,0
+DSX_B.US,D,20160229,000000,10.47,10.9506,10.04,10.92,3915,0
+DSX_B.US,D,20160301,000000,10.8599,10.998,10.609,10.95,4536,0
+DSX_B.US,D,20160302,000000,10.94,11.7,10.94,11.69,10256,0
+DSX_B.US,D,20160303,000000,11.6,12.7318,11.6,12.6499,17427,0
+DSX_B.US,D,20160304,000000,12.7451,13.28,12.22,13.19,37388,0
+DSX_B.US,D,20160307,000000,13.15,13.46,12.9,13,16142,0
+DSX_B.US,D,20160308,000000,12.89,12.89,12.0499,12.38,9014,0
+DSX_B.US,D,20160309,000000,11.6563,11.71,11.3,11.71,4076,0
+DSX_B.US,D,20160310,000000,11.71,11.91,11.5,11.6,11160,0
+DSX_B.US,D,20160311,000000,11.39,11.4,10.99,11.4,4280,0
+DSX_B.US,D,20160314,000000,11.5,11.949,11.4854,11.9445,2995,0
+DSX_B.US,D,20160315,000000,11.8712,11.8712,11.37,11.53,5074,0
+DSX_B.US,D,20160316,000000,11.8899,11.89,11.7,11.7,3150,0
+DSX_B.US,D,20160317,000000,11.88,11.88,11.3,11.6,63382,0
+DSX_B.US,D,20160318,000000,11.79,11.79,11.66,11.75,5054,0
+DSX_B.US,D,20160321,000000,11.88,12.22,11.8,12.03,106585,0
+DSX_B.US,D,20160322,000000,12.05,12.05,11.7232,11.9,27902,0
+DSX_B.US,D,20160323,000000,11.95,11.95,11.7,11.89,30486,0
+DSX_B.US,D,20160324,000000,11.5,12.09,11.5,11.57,37670,0
+DSX_B.US,D,20160328,000000,12.25,12.85,12.1101,12.85,155513,0
+DSX_B.US,D,20160329,000000,12.84,13.9,12.77,13.8999,55236,0
+DSX_B.US,D,20160330,000000,14,14.84,14,14.78,37286,0
+DSX_B.US,D,20160331,000000,14.5,15.18,14.5,15.15,28849,0
+DSX_B.US,D,20160401,000000,15.24,15.24,14.8,15.2,17449,0
+DSX_B.US,D,20160404,000000,14.85,14.99,14.0001,14.5399,42602,0
+DSX_B.US,D,20160405,000000,14.4,15.15,14.25,14.71,23141,0
+DSX_B.US,D,20160406,000000,15.11,15.69,14.7,15.59,18012,0
+DSX_B.US,D,20160407,000000,15.6,15.8999,15.1201,15.2018,24969,0
+DSX_B.US,D,20160408,000000,15.244,16.75,15.244,16.64,48836,0
+DSX_B.US,D,20160411,000000,16.73,17.99,16.73,17.99,67228,0
+DSX_B.US,D,20160412,000000,17.49,18.05,16.51,18.05,47341,0
+DSX_B.US,D,20160413,000000,17.95,18.35,17.11,17.66,35796,0
+DSX_B.US,D,20160414,000000,17.58,17.75,16.6,17.19,9053,0
+DSX_B.US,D,20160415,000000,17.55,17.56,17.0531,17.26,6012,0
+DSX_B.US,D,20160418,000000,16.6,17.3,16.6,17.28,38384,0
+DSX_B.US,D,20160419,000000,17,17.83,17,17.7,20491,0
+DSX_B.US,D,20160420,000000,17.7343,17.8999,17.62,17.63,3911,0
+DSX_B.US,D,20160421,000000,17.62,17.63,17.1,17.29,10963,0
+DSX_B.US,D,20160422,000000,17.46,17.5,16.97,17.47,8433,0
+DSX_B.US,D,20160425,000000,17.46,17.46,16.62,16.87,20038,0
+DSX_B.US,D,20160426,000000,16.9559,16.9578,16.637,16.7699,3676,0
+DSX_B.US,D,20160427,000000,16.42,17.2,16.08,17.09,18415,0
+DSX_B.US,D,20160428,000000,17.09,17.3699,16.468,17.34,9066,0
+DSX_B.US,D,20160429,000000,17.379,17.379,16.643,17.23,12365,0
+DSX_B.US,D,20160502,000000,17.416,17.8,17.19,17.41,11392,0
+DSX_B.US,D,20160503,000000,17.42,17.42,16.75,17.27,9183,0
+DSX_B.US,D,20160504,000000,16.8131,17.07,16.81,16.95,6164,0
+DSX_B.US,D,20160505,000000,17,17.08,16.73,17.08,9608,0
+DSX_B.US,D,20160506,000000,17.1,17.26,17.1,17.26,14120,0
+DSX_B.US,D,20160509,000000,17.26,17.26,17.05,17.19,5821,0
+DSX_B.US,D,20160510,000000,16.89,17.2,16.89,17.15,3731,0
+DSX_B.US,D,20160511,000000,16.8,17.28,16.8,17.08,13230,0
+DSX_B.US,D,20160512,000000,17,17.15,16.7001,16.9399,3790,0
+DSX_B.US,D,20160513,000000,16.959,18.52,16.65,18.52,8806,0
+DSX_B.US,D,20160516,000000,17.0012,17.29,16.54,17.26,3321,0
+DSX_B.US,D,20160517,000000,17.61,17.61,16.6201,17.42,3772,0
+DSX_B.US,D,20160518,000000,17.47,17.47,16.23,16.35,22615,0
+DSX_B.US,D,20160519,000000,16.41,16.41,15.02,15.92,30526,0
+DSX_B.US,D,20160520,000000,15.57,15.8444,15.5,15.65,9617,0
+DSX_B.US,D,20160523,000000,15.626,15.626,15,15.04,16568,0
+DSX_B.US,D,20160524,000000,15.3808,15.432,14.795,15.1359,6204,0
+DSX_B.US,D,20160525,000000,14.9,15,14.6001,14.73,9591,0
+DSX_B.US,D,20160526,000000,14.67,14.7162,13.2501,13.42,34406,0
+DSX_B.US,D,20160527,000000,14.1516,15.02,13.52,14.98,12466,0
+DSX_B.US,D,20160531,000000,14.9,15.4,14.9,15.34,14785,0
+DSX_B.US,D,20160601,000000,14.25,15.4664,13.94,14.98,10675,0
+DSX_B.US,D,20160602,000000,14.82,15.3,14.7,15.3,7080,0
+DSX_B.US,D,20160603,000000,15,15.24,14.41,15.24,5008,0
+DSX_B.US,D,20160606,000000,15.1,16.03,15.1,15.8,11513,0
+DSX_B.US,D,20160607,000000,15.8,16.22,15.7133,16.0899,10875,0
+DSX_B.US,D,20160608,000000,16.1,16.5701,16,16.1,11547,0
+DSX_B.US,D,20160609,000000,16.0923,16.1914,16.0923,16.19,5054,0
+DSX_B.US,D,20160610,000000,16.15,16.32,16.0001,16.32,1556,0
+DSX_B.US,D,20160613,000000,16.32,16.32,16.04,16.2,11823,0
+DSX_B.US,D,20160614,000000,16.0201,16.17,16,16.12,8335,0
+DSX_B.US,D,20160615,000000,16.2,16.62,16.1101,16.25,3827,0
+DSX_B.US,D,20160616,000000,16.6799,16.6799,16.06,16.65,10154,0
+DSX_B.US,D,20160617,000000,16.49,16.69,16.3903,16.69,8587,0
+DSX_B.US,D,20160620,000000,16.7,16.85,16.38,16.39,21964,0
+DSX_B.US,D,20160621,000000,16.405,16.575,16.07,16.2799,6117,0
+DSX_B.US,D,20160622,000000,16.25,16.25,16.2,16.22,1550,0
+DSX_B.US,D,20160623,000000,16.25,16.5,16,16.23,9500,0
+DSX_B.US,D,20160624,000000,16,16.25,15.9,15.95,8187,0
+DSX_B.US,D,20160627,000000,15.93,15.93,15.02,15.41,14169,0
+DSX_B.US,D,20160628,000000,15.65,15.9061,15.2001,15.85,18237,0
+DSX_B.US,D,20160629,000000,15.9,16.225,15.9,16.1153,17081,0
+DSX_B.US,D,20160630,000000,16.27,16.7,15.94,16.683,19881,0
+DSX_B.US,D,20160701,000000,16.75,17.04,16.7,17.04,6513,0
+DSX_B.US,D,20160705,000000,17.1,17.65,17.1,17.57,20093,0
+DSX_B.US,D,20160706,000000,17.5501,17.7,17.3101,17.4999,17674,0
+DSX_B.US,D,20160707,000000,17.36,17.68,17.36,17.6239,9663,0
+DSX_B.US,D,20160708,000000,17.79,18.16,17.7095,18.05,21480,0
+DSX_B.US,D,20160711,000000,18.06,18.5057,17.725,18.33,21204,0
+DSX_B.US,D,20160712,000000,17.57,17.91,16.81,17.3,15978,0
+DSX_B.US,D,20160713,000000,17.47,17.7399,17.01,17.7399,8303,0
+DSX_B.US,D,20160714,000000,17.75,17.75,17.589,17.71,3541,0
+DSX_B.US,D,20160715,000000,17.7,17.7007,17.55,17.665,6648,0
+DSX_B.US,D,20160718,000000,17.5888,17.5888,17.54,17.55,2056,0
+DSX_B.US,D,20160719,000000,17.55,17.75,17.43,17.611,5516,0
+DSX_B.US,D,20160720,000000,17.59,17.908,17.353,17.63,10657,0
+DSX_B.US,D,20160721,000000,17.13,17.8899,17.03,17.8899,19669,0
+DSX_B.US,D,20160722,000000,17.45,17.69,17.23,17.62,5182,0
+DSX_B.US,D,20160725,000000,17.31,18.0453,17.19,17.19,5670,0
+DSX_B.US,D,20160726,000000,17.1518,17.35,17.11,17.2,4406,0
+DSX_B.US,D,20160727,000000,17.9299,17.9299,16.87,17.12,5220,0
+DSX_B.US,D,20160728,000000,17.12,17.4157,16.59,16.59,1272,0
+DSX_B.US,D,20160729,000000,16.505,17.13,16.25,17.13,13793,0
+DSX_B.US,D,20160801,000000,17.07,17.15,16.82,16.95,17338,0
+DSX_B.US,D,20160802,000000,16.99,17.17,16.8501,17.01,19360,0
+DSX_B.US,D,20160803,000000,17.04,17.35,17.04,17.09,3700,0
+DSX_B.US,D,20160804,000000,17.09,17.35,17.09,17.34,6716,0
+DSX_B.US,D,20160805,000000,17.4499,17.4499,17.08,17.08,6500,0
+DSX_B.US,D,20160808,000000,17.03,17.2899,16.99,17.2,3096,0
+DSX_B.US,D,20160809,000000,17.01,17.29,17.01,17.08,12150,0
+DSX_B.US,D,20160810,000000,16.99,17.19,16.92,17.19,25933,0
+DSX_B.US,D,20160811,000000,17.1668,17.2,17.01,17.2,5065,0
+DSX_B.US,D,20160812,000000,17.23,17.3499,17.01,17.01,6480,0
+DSX_B.US,D,20160815,000000,17.19,17.35,17.11,17.33,17876,0
+DSX_B.US,D,20160816,000000,17.34,17.34,17.064,17.26,17949,0
+DSX_B.US,D,20160817,000000,17.04,17.2499,17.04,17.2,2605,0
+DSX_B.US,D,20160818,000000,17.2,17.3199,17.0501,17.233,4080,0
+DSX_B.US,D,20160819,000000,17.219,17.31,17.18,17.3,17800,0
+DSX_B.US,D,20160822,000000,17.32,17.32,17.2,17.265,4192,0
+DSX_B.US,D,20160823,000000,17.32,17.75,17.21,17.21,30826,0
+DSX_B.US,D,20160824,000000,17.2,17.2,17,17.16,10877,0
+DSX_B.US,D,20160825,000000,17.2001,17.439,17.0301,17.1,4932,0
+DSX_B.US,D,20160826,000000,16.99,17.05,16.5,17.05,53814,0
+DSX_B.US,D,20160829,000000,17.05,17.25,16.84,17.25,20037,0
+DSX_B.US,D,20160830,000000,17.39,17.39,17.05,17.22,6200,0
+DSX_B.US,D,20160831,000000,17.02,17.34,16.99,17.34,8019,0
+DSX_B.US,D,20160901,000000,17.2693,17.2693,17.02,17.1,8950,0
+DSX_B.US,D,20160902,000000,17.4,17.4,17.1322,17.1322,2089,0
+DSX_B.US,D,20160906,000000,17.33,17.52,17.2,17.436,26432,0
+DSX_B.US,D,20160907,000000,17.5,17.52,17.35,17.35,12319,0
+DSX_B.US,D,20160908,000000,17.3,17.35,17,17.06,24570,0
+DSX_B.US,D,20160909,000000,17,17.0851,16.9001,17.0006,18430,0
+DSX_B.US,D,20160912,000000,16.8501,17.2,16.3432,17.08,10040,0
+DSX_B.US,D,20160913,000000,16.5801,16.75,16.2701,16.56,8147,0
+DSX_B.US,D,20160914,000000,16,16.35,15.29,15.55,54614,0
+DSX_B.US,D,20160915,000000,15.5646,15.8087,14.89,14.99,14325,0
+DSX_B.US,D,20160916,000000,15.26,15.7499,14.98,15.5,18234,0
+DSX_B.US,D,20160919,000000,15.59,16.36,15.4899,16.36,9494,0
+DSX_B.US,D,20160920,000000,16,16.82,16,16.82,12838,0
+DSX_B.US,D,20160921,000000,17.31,17.31,16.57,16.65,13108,0
+DSX_B.US,D,20160922,000000,16.81,17.3499,16.75,16.75,7092,0
+DSX_B.US,D,20160923,000000,16.85,17.25,16.85,17.24,6782,0
+DSX_B.US,D,20160926,000000,17.0001,17.22,17,17.1101,6302,0
+DSX_B.US,D,20160927,000000,17.11,17.29,17.0201,17.15,6140,0
+DSX_B.US,D,20160928,000000,17.12,17.29,16.9,17.14,34259,0
+DSX_B.US,D,20160929,000000,17.13,17.1501,16.93,17.02,8851,0
+DSX_B.US,D,20160930,000000,16.95,17.3,16.89,17.12,16018,0
+DSX_B.US,D,20161003,000000,17.3099,17.3099,16.95,17.09,7737,0
+DSX_B.US,D,20161004,000000,17.1,17.14,16.91,17.14,5882,0
+DSX_B.US,D,20161005,000000,17.14,17.31,16.995,17.15,11431,0
+DSX_B.US,D,20161006,000000,17.16,17.2,17.01,17.15,9509,0
+DSX_B.US,D,20161007,000000,17.05,17.2499,17.05,17.2499,1302,0
+DSX_B.US,D,20161010,000000,17.23,17.35,16.95,17.15,13513,0
+DSX_B.US,D,20161011,000000,17.0868,17.09,16.95,17.02,4008,0
+DSX_B.US,D,20161012,000000,16.69,16.89,16.247,16.89,13180,0
+DSX_B.US,D,20161013,000000,16.36,16.715,15.11,15.65,17815,0
+DSX_B.US,D,20161014,000000,15.32,15.65,14.74,15.1,24306,0
+DSX_B.US,D,20161017,000000,15,15.48,14.975,15.04,5292,0
+DSX_B.US,D,20161018,000000,15.008,15.48,15.005,15.43,6760,0
+DSX_B.US,D,20161019,000000,15.55,15.99,15.105,15.3935,5794,0
+DSX_B.US,D,20161020,000000,15.4,15.4899,15.25,15.32,2705,0
+DSX_B.US,D,20161021,000000,15.6,15.6,15.323,15.49,7775,0
+DSX_B.US,D,20161024,000000,15.5,15.5,15,15.15,7994,0
+DSX_B.US,D,20161025,000000,15.1,15.21,14.8,15.1755,3440,0
+DSX_B.US,D,20161026,000000,14.9501,15.11,14.24,14.89,13821,0
+DSX_B.US,D,20161027,000000,14.8905,15.1,14.8501,15.0899,6545,0
+DSX_B.US,D,20161028,000000,15.09,15.09,15,15.07,1375,0
+DSX_B.US,D,20161031,000000,15,15.31,14.85,15.31,1000,0
+DSX_B.US,D,20161101,000000,14.65,15.1244,14.52,14.53,2231,0
+DSX_B.US,D,20161102,000000,14.784,15,14.61,14.946,9501,0
+DSX_B.US,D,20161103,000000,14.6,14.7127,14.55,14.55,8280,0
+DSX_B.US,D,20161104,000000,15.13,15.14,14.56,15,3593,0
+DSX_B.US,D,20161107,000000,15.12,15.144,14.6,14.61,4985,0
+DSX_B.US,D,20161108,000000,15.0153,15.0153,14.7099,14.7099,2415,0
+DSX_B.US,D,20161109,000000,14.81,15.15,14.6,14.78,8080,0
+DSX_B.US,D,20161110,000000,15,15.34,14.87,15.25,6430,0
+DSX_B.US,D,20161111,000000,15.34,16.1252,15.34,15.95,12995,0
+DSX_B.US,D,20161114,000000,15.9,16.595,15.9,16.23,10007,0
+DSX_B.US,D,20161115,000000,16.35,16.9799,16.21,16.9,24329,0
+DSX_B.US,D,20161116,000000,17.12,17.69,16.62,16.7,93965,0
+DSX_B.US,D,20161117,000000,17,17,15.015,15.87,16445,0
+DSX_B.US,D,20161118,000000,15.86,16.58,15.54,15.78,6871,0
+DSX_B.US,D,20161121,000000,16.34,16.96,16.11,16.59,14444,0
+DSX_B.US,D,20161122,000000,16.64,16.64,16.13,16.25,4274,0
+DSX_B.US,D,20161123,000000,16.02,16.12,15.57,16.07,4844,0
+DSX_B.US,D,20161125,000000,16.35,16.35,16.35,16.35,100,0
+DSX_B.US,D,20161128,000000,16.34,16.34,15.4054,15.5,5970,0
+DSX_B.US,D,20161129,000000,16.17,16.17,15.8,15.8,5086,0
+DSX_B.US,D,20161130,000000,15.7,16.25,14.8,14.8,11197,0
+DSX_B.US,D,20161201,000000,16.07,16.07,15.2,15.56,6324,0
+DSX_B.US,D,20161202,000000,15.77,15.77,15.25,15.48,5974,0
+DSX_B.US,D,20161205,000000,15.49,15.5825,15.2739,15.41,7419,0
+DSX_B.US,D,20161206,000000,15.1,15.59,15.1,15.59,600,0
+DSX_B.US,D,20161207,000000,15.7096,15.7096,15.4,15.4,1488,0
+DSX_B.US,D,20161208,000000,15.5227,15.602,15.39,15.6,6620,0
+DSX_B.US,D,20161209,000000,15.3,15.641,15.207,15.48,2650,0
+DSX_B.US,D,20161212,000000,15.479,15.48,15.15,15.45,13905,0
+DSX_B.US,D,20161213,000000,15.151,15.5,15.151,15.5,1082,0
+DSX_B.US,D,20161214,000000,15.7499,15.7499,15.46,15.55,1675,0
+DSX_B.US,D,20161215,000000,15.585,16.27,15.55,16,8532,0
+DSX_B.US,D,20161216,000000,15.4301,16.25,15.4301,16.19,4152,0
+DSX_B.US,D,20161219,000000,16.14,16.14,15.7943,15.94,3604,0
+DSX_B.US,D,20161220,000000,15.611,15.92,15.611,15.85,5064,0
+DSX_B.US,D,20161221,000000,15.93,16.18,15.5175,16.17,8513,0
+DSX_B.US,D,20161222,000000,16.0309,16.1,15.95,15.96,8613,0
+DSX_B.US,D,20161223,000000,15.6238,16.0495,15.6238,16,5952,0
+DSX_B.US,D,20161227,000000,16.12,16.52,16.05,16.48,16879,0
+DSX_B.US,D,20161228,000000,16.64,16.64,16.05,16.12,10231,0
+DSX_B.US,D,20161229,000000,16.13,16.5,16.08,16.08,6212,0
+DSX_B.US,D,20161230,000000,16.101,16.55,16.1,16.41,11425,0
+DSX_B.US,D,20170103,000000,16.46,17.25,16.46,17.24,35820,0
+DSX_B.US,D,20170104,000000,17.24,17.5,17.0262,17.47,14271,0
+DSX_B.US,D,20170105,000000,17.53,17.92,17.53,17.64,36907,0
+DSX_B.US,D,20170106,000000,17.95,17.98,17.79,17.83,17574,0
+DSX_B.US,D,20170109,000000,17.99,18.017,17.84,17.85,39039,0
+DSX_B.US,D,20170110,000000,17.9,18.0468,17.827,17.87,25354,0
+DSX_B.US,D,20170111,000000,17.77,17.94,17.5,17.6,21634,0
+DSX_B.US,D,20170112,000000,17.53,17.92,17.5,17.66,10610,0
+DSX_B.US,D,20170113,000000,17.8,17.84,17.6,17.6,5915,0
+DSX_B.US,D,20170117,000000,17.7,17.87,17.455,17.809,12851,0
+DSX_B.US,D,20170118,000000,17.88,18.28,17.6125,17.89,17882,0
+DSX_B.US,D,20170119,000000,18.11,18.23,17.3,18.03,13510,0
+DSX_B.US,D,20170120,000000,18.05,18.43,17.9243,18.4,26879,0
+DSX_B.US,D,20170123,000000,18.399,19.71,18.356,19.32,33452,0
+DSX_B.US,D,20170124,000000,19.2731,19.2731,18.7882,19.01,6911,0
+DSX_B.US,D,20170125,000000,19.2227,19.3799,19.1503,19.2209,4100,0
+DSX_B.US,D,20170126,000000,19.2104,19.25,19,19.25,4037,0
+DSX_B.US,D,20170127,000000,19.19,19.192,18.8601,18.96,3635,0
+DSX_B.US,D,20170130,000000,18.96,19.19,18.52,18.63,14689,0
+DSX_B.US,D,20170131,000000,18.63,19.14,18.5814,19.13,2510,0
+DSX_B.US,D,20170201,000000,18.6501,19.16,18.65,18.98,11699,0
+DSX_B.US,D,20170202,000000,19.0713,19.09,18.6601,19.03,5100,0
+DSX_B.US,D,20170203,000000,19.1,19.1,18.6535,18.989,3546,0
+DSX_B.US,D,20170206,000000,19,19,18.66,18.8,9313,0
+DSX_B.US,D,20170207,000000,18.9,18.9,18.7501,18.9,2194,0
+DSX_B.US,D,20170208,000000,18.69,18.96,18.6101,18.93,3161,0
+DSX_B.US,D,20170209,000000,18.88,18.88,18.631,18.64,5388,0
+DSX_B.US,D,20170210,000000,18.65,18.9718,18.65,18.9718,9132,0
+DSX_B.US,D,20170213,000000,18.8382,18.8613,18.65,18.7001,3511,0
+DSX_B.US,D,20170214,000000,18.96,19,18.62,18.8547,11006,0
+DSX_B.US,D,20170215,000000,18.89,18.99,18.63,18.9276,21853,0
+DSX_B.US,D,20170216,000000,18.94,18.94,18.801,18.89,6847,0
+DSX_B.US,D,20170217,000000,18.81,18.95,18.81,18.95,8694,0
+DSX_B.US,D,20170221,000000,18.97,19.09,18.86,18.89,48876,0
+DSX_B.US,D,20170222,000000,18.9,18.9407,18.84,18.85,8895,0
+DSX_B.US,D,20170223,000000,18.8,18.8,18.65,18.7,9471,0
+DSX_B.US,D,20170224,000000,18.71,18.71,18.25,18.4,10205,0
+DSX_B.US,D,20170227,000000,18.6083,18.65,18.22,18.22,3455,0
+DSX_B.US,D,20170228,000000,18.22,18.29,17.99,18,12319,0
+DSX_B.US,D,20170301,000000,17.99,18.165,17.72,18.04,11561,0
+DSX_B.US,D,20170302,000000,18.2285,18.2285,18.089,18.089,1985,0
+DSX_B.US,D,20170303,000000,18.05,18.25,18.05,18.2499,4723,0
+DSX_B.US,D,20170306,000000,18.24,18.59,18.2081,18.59,10813,0
+DSX_B.US,D,20170307,000000,18.6,18.85,18.6,18.82,9160,0
+DSX_B.US,D,20170308,000000,18.82,18.82,18.6301,18.7819,1865,0
+DSX_B.US,D,20170309,000000,18.77,18.78,18.36,18.49,6020,0
+DSX_B.US,D,20170310,000000,18.43,18.59,18.4001,18.59,1700,0
+DSX_B.US,D,20170313,000000,18.7,18.9,18.7,18.9,11188,0
+DSX_B.US,D,20170314,000000,18.75,19.05,18.75,18.9624,8268,0
+DSX_B.US,D,20170315,000000,18.9626,19,18.76,18.96,22732,0
+DSX_B.US,D,20170316,000000,19.07,19.184,18.94,18.94,31807,0
+DSX_B.US,D,20170317,000000,18.9,19.07,18.85,18.96,11731,0
+DSX_B.US,D,20170320,000000,18.96,19.0344,18.85,19.03,5249,0
+DSX_B.US,D,20170321,000000,19.15,19.15,18.6785,19.03,1893,0
+DSX_B.US,D,20170322,000000,19.13,19.13,18.75,18.75,12786,0
+DSX_B.US,D,20170323,000000,18.97,19.19,18.8236,19.13,13795,0
+DSX_B.US,D,20170324,000000,19.2,19.89,19.2,19.87,33351,0
+DSX_B.US,D,20170327,000000,19.75,20.4,19.54,20,14179,0
+DSX_B.US,D,20170328,000000,20.1,21.26,20.1,20.75,29247,0
+DSX_B.US,D,20170329,000000,20.75,21.4,20.501,21.26,21508,0
+DSX_B.US,D,20170330,000000,21.65,21.65,21.25,21.26,29974,0
+DSX_B.US,D,20170331,000000,21.65,22.2,21.26,21.93,18395,0
+DSX_B.US,D,20170403,000000,21.96,22.7164,21.96,22.3696,15760,0
+DSX_B.US,D,20170404,000000,22.32,22.99,22.32,22.7,23685,0
+DSX_B.US,D,20170405,000000,22.7,22.7,21.9,21.98,16448,0
+DSX_B.US,D,20170406,000000,21.95,22.39,21.95,22.11,12103,0
+DSX_B.US,D,20170407,000000,22.54,22.9799,22.48,22.69,30009,0
+DSX_B.US,D,20170410,000000,22.65,22.65,22.018,22.52,8272,0
+DSX_B.US,D,20170411,000000,22.19,22.19,21.2713,21.8977,4180,0
+DSX_B.US,D,20170412,000000,21.5158,21.852,21.31,21.69,5110,0
+DSX_B.US,D,20170413,000000,21.58,21.6,21.23,21.47,10846,0
+DSX_B.US,D,20170417,000000,21.21,21.84,21.21,21.84,5843,0
+DSX_B.US,D,20170418,000000,21.31,21.31,20.75,20.89,20636,0
+DSX_B.US,D,20170419,000000,21.12,22.15,21.12,21.99,36149,0
+DSX_B.US,D,20170420,000000,22,22,20.99,21.9299,26302,0
+DSX_B.US,D,20170421,000000,21.8,22.25,21.2065,22.223,33495,0
+DSX_B.US,D,20170424,000000,22.3,22.3,21.72,21.95,13351,0
+DSX_B.US,D,20170425,000000,22.44,22.499,21.5301,21.85,10557,0
+DSX_B.US,D,20170426,000000,21.94,22.2,21.2346,22.05,13094,0
+DSX_B.US,D,20170427,000000,22.15,22.3799,22.06,22.37,2800,0
+DSX_B.US,D,20170428,000000,22.25,22.3899,22.05,22.08,3343,0
+DSX_B.US,D,20170501,000000,22.07,22.25,21.5564,22.25,9339,0
+DSX_B.US,D,20170502,000000,22.25,22.25,21.5423,21.86,5987,0
+DSX_B.US,D,20170503,000000,21.8957,21.8957,21.51,21.76,5755,0
+DSX_B.US,D,20170504,000000,21.89,21.89,21.34,21.46,23610,0
+DSX_B.US,D,20170505,000000,21.54,21.55,21.3984,21.4669,6452,0
+DSX_B.US,D,20170508,000000,21.4,22.24,21.4,22.24,6154,0
+DSX_B.US,D,20170509,000000,21.95,22.24,21.87,22.18,5635,0
+DSX_B.US,D,20170510,000000,22.14,22.1799,21.8648,22.14,8012,0
+DSX_B.US,D,20170511,000000,22.18,22.18,21.84,22.077,2800,0
+DSX_B.US,D,20170512,000000,22.24,22.24,21.89,22.04,7257,0
+DSX_B.US,D,20170515,000000,21.87,22.0456,21.87,22,14148,0
+DSX_B.US,D,20170516,000000,22.05,22.05,21.89,22.04,5393,0
+DSX_B.US,D,20170517,000000,22.15,22.15,21.9,21.9,809,0
+DSX_B.US,D,20170518,000000,22,22.14,21.5,22.14,16140,0
+DSX_B.US,D,20170519,000000,22.24,22.24,21.92,22.1968,2464,0
+DSX_B.US,D,20170522,000000,22.2,22.21,22,22.1115,5261,0
+DSX_B.US,D,20170523,000000,22.25,22.39,22.1159,22.31,14052,0
+DSX_B.US,D,20170524,000000,22.42,22.49,22.1,22.3999,4384,0
+DSX_B.US,D,20170525,000000,22.27,22.42,22.1677,22.3867,2169,0
+DSX_B.US,D,20170526,000000,22.2843,22.31,22.2843,22.31,1205,0
+DSX_B.US,D,20170530,000000,22.193,22.3869,21.9088,22.1,3992,0
+DSX_B.US,D,20170531,000000,22.41,22.41,21.6636,21.96,4995,0
+DSX_B.US,D,20170601,000000,22.167,22.167,21.62,21.98,5053,0
+DSX_B.US,D,20170602,000000,21.9574,21.9574,21.51,21.8,17266,0
+DSX_B.US,D,20170605,000000,21.01,21.91,21,21.91,21340,0
+DSX_B.US,D,20170606,000000,21.5,21.85,21.5,21.85,1392,0
+DSX_B.US,D,20170607,000000,21.6672,21.6672,21.4,21.5,3866,0
+DSX_B.US,D,20170608,000000,21.549,21.75,21.4725,21.75,5211,0
+DSX_B.US,D,20170609,000000,21.7648,22.17,21.7648,21.9341,11017,0
+DSX_B.US,D,20170612,000000,22.13,22.13,21.95,22.06,1480,0
+DSX_B.US,D,20170613,000000,22.1281,22.13,22.1281,22.13,1050,0
+DSX_B.US,D,20170614,000000,22.13,22.13,21.8094,22.084,826,0
+DSX_B.US,D,20170615,000000,22.124,22.15,21.22,21.22,10995,0
+DSX_B.US,D,20170616,000000,22.05,22.1,21.55,21.9,2525,0
+DSX_B.US,D,20170619,000000,21.9,21.9681,21.18,21.75,8999,0
+DSX_B.US,D,20170620,000000,21.75,21.92,21.75,21.8,2127,0
+DSX_B.US,D,20170621,000000,22,22.12,21.5155,21.98,5815,0
+DSX_B.US,D,20170622,000000,22.05,22.21,22.05,22.1008,6092,0
+DSX_B.US,D,20170623,000000,22.1,22.2,22.1,22.1,14599,0
+DSX_B.US,D,20170626,000000,22.2,22.2,22,22,8691,0
+DSX_B.US,D,20170627,000000,22.42,22.42,21.7532,22.1,7928,0
+DSX_B.US,D,20170628,000000,22.54,22.54,22,22.39,22355,0
+DSX_B.US,D,20170629,000000,22.42,22.42,21.75,22.39,3828,0
+DSX_B.US,D,20170630,000000,22.05,22.27,21.9635,22.1946,5340,0
+DSX_B.US,D,20170703,000000,22.47,22.47,22.02,22.0245,7991,0
+DSX_B.US,D,20170705,000000,22.49,22.49,22.074,22.32,10256,0
+DSX_B.US,D,20170706,000000,22.07,22.25,22.07,22.08,3909,0
+DSX_B.US,D,20170707,000000,22.25,22.5,21.99,22.25,6605,0
+DSX_B.US,D,20170710,000000,22.2013,22.35,22.1,22.29,4205,0
+DSX_B.US,D,20170711,000000,22.23,22.3231,21.8065,22.3231,7521,0
+DSX_B.US,D,20170712,000000,21.82,21.83,21.52,21.6773,7366,0
+DSX_B.US,D,20170713,000000,21.55,21.77,21.5,21.6,5209,0
+DSX_B.US,D,20170714,000000,21.58,21.58,21.5601,21.5601,2016,0
+DSX_B.US,D,20170717,000000,21.56,21.86,21.56,21.83,6359,0
+DSX_B.US,D,20170718,000000,21.8309,21.91,21.7201,21.89,9560,0
+DSX_B.US,D,20170719,000000,21.81,21.837,21.71,21.7654,2750,0
+DSX_B.US,D,20170720,000000,21.99,22.02,21.5332,22,6279,0
+DSX_B.US,D,20170721,000000,21.6001,21.94,21.6001,21.81,2120,0
+DSX_B.US,D,20170724,000000,22,22,21.8,21.8,3832,0
+DSX_B.US,D,20170725,000000,21.96,21.96,21.8235,21.905,3790,0
+DSX_B.US,D,20170726,000000,21.96,22.5,21.78,22.46,8747,0
+DSX_B.US,D,20170727,000000,22.33,22.33,21.9,21.9,16876,0
+DSX_B.US,D,20170728,000000,22.1,22.1,21.66,21.84,17654,0
+DSX_B.US,D,20170731,000000,22.01,22.0499,21.909,21.96,3304,0
+DSX_B.US,D,20170801,000000,21.99,22,21.71,21.9799,1960,0
+DSX_B.US,D,20170802,000000,21.9313,21.9313,21.7001,21.7001,900,0
+DSX_B.US,D,20170803,000000,21.82,22.05,21.72,21.8799,13440,0
+DSX_B.US,D,20170804,000000,21.88,21.88,21.7818,21.7818,2213,0
+DSX_B.US,D,20170807,000000,22.09,22.13,21.93,21.95,7126,0
+DSX_B.US,D,20170808,000000,22.24,22.25,21.8,21.8553,10203,0
+DSX_B.US,D,20170809,000000,22.25,22.25,22.0554,22.0554,1516,0
+DSX_B.US,D,20170810,000000,22.05,22.06,21.7,21.7,11497,0
+DSX_B.US,D,20170811,000000,22,22,21.63,21.9,6266,0
+DSX_B.US,D,20170814,000000,21.95,22.25,21.95,22.15,2617,0
+DSX_B.US,D,20170815,000000,22.12,22.2,21.7501,21.9,2658,0
+DSX_B.US,D,20170816,000000,22.1015,22.2059,22,22.2059,2840,0
+DSX_B.US,D,20170817,000000,21.95,22.129,21.95,22.034,3056,0
+DSX_B.US,D,20170818,000000,22.13,22.14,21.9,21.9,12472,0
+DSX_B.US,D,20170821,000000,21.94,22.1328,21.85,21.85,9496,0
+DSX_B.US,D,20170822,000000,22.28,22.28,22,22.14,18599,0
+DSX_B.US,D,20170823,000000,22.14,22.2,21.9947,22.1399,4369,0
+DSX_B.US,D,20170824,000000,22.2399,22.24,22.05,22.2221,2595,0
+DSX_B.US,D,20170825,000000,22.28,22.35,22.1943,22.35,10104,0
+DSX_B.US,D,20170828,000000,22.35,22.35,22.261,22.27,5391,0
+DSX_B.US,D,20170829,000000,21.5801,22.35,21.5801,22.35,6399,0
+DSX_B.US,D,20170830,000000,21.7147,22.3399,21.7147,21.93,8600,0
+DSX_B.US,D,20170831,000000,22.0359,22.2,22.0359,22.13,1265,0
+DSX_B.US,D,20170901,000000,22.2,22.5,22.0721,22.12,16646,0
+DSX_B.US,D,20170905,000000,22.12,22.83,22.12,22.65,18705,0
+DSX_B.US,D,20170906,000000,22.65,23.72,22.6221,22.7041,5948,0
+DSX_B.US,D,20170907,000000,22.67,22.68,22.67,22.68,200,0
+DSX_B.US,D,20170908,000000,22.27,22.75,22.27,22.75,12077,0
+DSX_B.US,D,20170911,000000,23.39,23.43,23.39,23.43,231,0
+DSX_B.US,D,20170912,000000,23.3,23.3,23.086,23.25,1150,0
+DSX_B.US,D,20170913,000000,23.25,23.2899,23.0908,23.2315,1670,0
+DSX_B.US,D,20170914,000000,23.15,23.15,23.0198,23.139,9359,0
+DSX_B.US,D,20170915,000000,23.103,23.18,23.0001,23.1799,8379,0
+DSX_B.US,D,20170918,000000,23.3,23.37,23.1501,23.34,10914,0
+DSX_B.US,D,20170919,000000,23.32,23.39,23.151,23.38,11969,0
+DSX_B.US,D,20170920,000000,23.41,23.5931,23.41,23.41,6142,0
+DSX_B.US,D,20170921,000000,23.4781,23.58,23.2301,23.53,3407,0
+DSX_B.US,D,20170922,000000,23.43,23.58,23.43,23.58,13022,0
+DSX_B.US,D,20170925,000000,23.513,23.5622,23.484,23.5499,7063,0
+DSX_B.US,D,20170926,000000,23.62,23.8,23.62,23.68,15223,0
+DSX_B.US,D,20170927,000000,23.7,23.77,23.57,23.7489,12911,0
+DSX_B.US,D,20170928,000000,23.7628,24.4,23.76,24.19,8857,0
+DSX_B.US,D,20170929,000000,24,24.2,23.99,24.06,5783,0
+DSX_B.US,D,20171002,000000,24.15,24.5136,24.15,24.4512,7914,0
+DSX_B.US,D,20171003,000000,24.6599,24.75,24.52,24.69,14723,0
+DSX_B.US,D,20171004,000000,24.69,24.71,24.55,24.65,3064,0
+DSX_B.US,D,20171005,000000,24.65,24.8488,24.55,24.7308,9598,0
+DSX_B.US,D,20171006,000000,24.66,24.75,24.57,24.68,6545,0
+DSX_B.US,D,20171009,000000,24.6,24.75,24.6,24.684,6600,0
+DSX_B.US,D,20171010,000000,24.76,24.76,24.68,24.69,11675,0
+DSX_B.US,D,20171011,000000,24.75,24.75,24.6775,24.7,9284,0
+DSX_B.US,D,20171012,000000,24.29,24.3929,24.0321,24.29,8894,0
+DSX_B.US,D,20171013,000000,24.24,24.24,23.758,24.1199,10030,0
+DSX_B.US,D,20171016,000000,24.09,24.18,24.02,24.18,5690,0
+DSX_B.US,D,20171017,000000,24.2,24.3,24,24.1074,11125,0
+DSX_B.US,D,20171018,000000,24.26,24.26,23.64,23.7,10962,0
+DSX_B.US,D,20171019,000000,23.7,23.7,23.45,23.55,14602,0
+DSX_B.US,D,20171020,000000,23.5,23.98,23.5,23.74,6108,0
+DSX_B.US,D,20171023,000000,24.23,24.434,24.16,24.2,17629,0
+DSX_B.US,D,20171024,000000,24.21,24.4753,24.15,24.35,13522,0
+DSX_B.US,D,20171025,000000,24.35,24.654,24.35,24.5,20125,0
+DSX_B.US,D,20171026,000000,24.26,24.5,24.2555,24.4403,15856,0
+DSX_B.US,D,20171027,000000,24.3,24.3,24.1512,24.3,12879,0
+DSX_B.US,D,20171030,000000,24.1268,24.2119,24.021,24.03,3309,0
+DSX_B.US,D,20171031,000000,24.2999,24.2999,24.0926,24.186,8210,0
+DSX_B.US,D,20171101,000000,24.25,24.25,24.15,24.15,3187,0
+DSX_B.US,D,20171102,000000,24.18,24.209,23.7325,23.9722,9075,0
+DSX_B.US,D,20171103,000000,24.08,24.2943,24.08,24.18,4781,0
+DSX_B.US,D,20171106,000000,24.25,24.5,24.25,24.41,16248,0
+DSX_B.US,D,20171107,000000,24.41,24.4649,24.21,24.3,5688,0
+DSX_B.US,D,20171108,000000,24.4,24.4,24.0781,24.34,6771,0
+DSX_B.US,D,20171109,000000,24.3009,24.3009,24.3009,24.3009,2270,0
+DSX_B.US,D,20171110,000000,24.25,24.25,24.02,24.25,4446,0
+DSX_B.US,D,20171113,000000,24.11,24.2132,24.1,24.19,5100,0
+DSX_B.US,D,20171114,000000,24.12,24.1609,23.93,23.93,22438,0
+DSX_B.US,D,20171115,000000,24.0195,24.02,23.45,23.54,4385,0
+DSX_B.US,D,20171116,000000,23.56,24.18,23.56,23.8,2665,0
+DSX_B.US,D,20171117,000000,24,24,23.65,23.65,8287,0
+DSX_B.US,D,20171120,000000,23.7,23.889,23.53,23.53,8174,0
+DSX_B.US,D,20171121,000000,23.77,23.77,23.6304,23.6631,4558,0
+DSX_B.US,D,20171122,000000,23.7808,24.2,23.7808,24.08,42801,0
+DSX_B.US,D,20171124,000000,24.1,24.1,24.1,24.1,500,0
+DSX_B.US,D,20171127,000000,24.09,24.2,23.791,23.791,6048,0
+DSX_B.US,D,20171128,000000,24.2499,24.46,24.2499,24.46,14075,0
+DSX_B.US,D,20171129,000000,24.45,24.5,24.13,24.23,11228,0
+DSX_B.US,D,20171130,000000,24.69,24.69,24.16,24.39,14356,0
+DSX_B.US,D,20171201,000000,24.29,24.3,24.1,24.3,6340,0
+DSX_B.US,D,20171204,000000,24.29,24.3,24.29,24.3,4106,0
+DSX_B.US,D,20171205,000000,24.3,24.3788,24.2914,24.3788,4273,0
+DSX_B.US,D,20171206,000000,24.3269,24.3476,24.25,24.2543,2792,0
+DSX_B.US,D,20171207,000000,24.26,24.26,23.8003,24.1234,6454,0
+DSX_B.US,D,20171208,000000,24.13,24.14,24.13,24.133,2251,0
+DSX_B.US,D,20171211,000000,24.01,24.15,24.01,24.109,5352,0
+DSX_B.US,D,20171212,000000,24.05,24.23,24.042,24.23,9430,0
+DSX_B.US,D,20171213,000000,24.33,24.42,24.16,24.16,1481,0
+DSX_B.US,D,20171214,000000,24.3606,24.3606,24.2145,24.3211,5443,0
+DSX_B.US,D,20171215,000000,24.29,24.3445,24.16,24.33,7653,0
+DSX_B.US,D,20171218,000000,24.2,24.3,24.1078,24.27,4160,0
+DSX_B.US,D,20171219,000000,24.2185,24.2185,24.2185,24.2185,500,0
+DSX_B.US,D,20171220,000000,24.3524,24.3524,24.2,24.3416,2497,0
+DSX_B.US,D,20171221,000000,24.17,24.42,24.17,24.35,2223,0
+DSX_B.US,D,20171222,000000,24.4,24.42,24.35,24.35,1553,0
+DSX_B.US,D,20171226,000000,24.41,24.6628,24.41,24.52,13772,0
+DSX_B.US,D,20171227,000000,24.58,24.652,24.55,24.652,5352,0
+DSX_B.US,D,20171228,000000,24.6,24.8209,24.6,24.624,9290,0
+DSX_B.US,D,20171229,000000,24.54,24.88,24.54,24.81,6730,0
+DSX_B.US,D,20180102,000000,24.89,24.89,24.7,24.7706,7506,0
+DSX_B.US,D,20180103,000000,24.8406,25.1203,24.75,24.87,18946,0
+DSX_B.US,D,20180104,000000,24.89,24.9,24.795,24.8648,3165,0
+DSX_B.US,D,20180105,000000,24.72,24.88,24.65,24.65,7090,0
+DSX_B.US,D,20180108,000000,24.85,24.85,24.75,24.82,2858,0
+DSX_B.US,D,20180109,000000,25.04,25.04,24.75,24.89,20466,0
+DSX_B.US,D,20180110,000000,24.74,24.94,24.7,24.94,8863,0
+DSX_B.US,D,20180111,000000,24.44,24.44,24.1642,24.2828,5438,0
+DSX_B.US,D,20180112,000000,24.29,24.3526,24.29,24.3185,1143,0
+DSX_B.US,D,20180116,000000,24.46,24.46,24.16,24.42,3728,0
+DSX_B.US,D,20180117,000000,24.3327,24.3327,24.09,24.09,11077,0
+DSX_B.US,D,20180118,000000,24.08,24.11,23.5275,23.8795,16231,0
+DSX_B.US,D,20180119,000000,23.82,23.885,23.75,23.885,14515,0
+DSX_B.US,D,20180122,000000,23.8203,23.8203,23.65,23.7245,8203,0
+DSX_B.US,D,20180123,000000,23.73,23.88,23.73,23.8379,2936,0
+DSX_B.US,D,20180124,000000,23.89,23.89,23.69,23.69,6773,0
+DSX_B.US,D,20180125,000000,23.8099,23.8099,23.64,23.64,5223,0
+DSX_B.US,D,20180126,000000,23.62,23.7075,23.6,23.6276,9842,0
+DSX_B.US,D,20180129,000000,23.58,23.72,23.48,23.4801,4065,0
+DSX_B.US,D,20180130,000000,23.6692,23.72,23.5,23.5,1790,0
+DSX_B.US,D,20180131,000000,23.25,23.36,23.25,23.3,876,0
+DSX_B.US,D,20180201,000000,23.2,23.2,23,23.1391,5278,0
+DSX_B.US,D,20180202,000000,23,23,21.86,22.6,19743,0
+DSX_B.US,D,20180205,000000,22.6,23.09,22.58,22.83,13042,0
+DSX_B.US,D,20180206,000000,22.75,23.38,22.545,23.38,8570,0
+DSX_B.US,D,20180207,000000,23.38,23.38,22.82,22.82,4043,0
+DSX_B.US,D,20180208,000000,22.82,23.44,22.82,23.2,5166,0
+DSX_B.US,D,20180209,000000,23.56,23.8281,23.375,23.77,8028,0
+DSX_B.US,D,20180212,000000,23.8403,23.9353,23.8403,23.9353,1667,0
+DSX_B.US,D,20180213,000000,23.94,24.1053,23.94,24.06,7580,0
+DSX_B.US,D,20180214,000000,24.1,24.1036,22.83,23.5,9613,0
+DSX_B.US,D,20180215,000000,23.8953,24.1022,23.8953,23.9,4692,0
+DSX_B.US,D,20180216,000000,23.8587,23.9123,23.8587,23.9123,1169,0
+DSX_B.US,D,20180220,000000,23.6865,23.8476,23.55,23.8476,2515,0
+DSX_B.US,D,20180221,000000,23.97,24.1399,23.85,24.1399,6191,0
+DSX_B.US,D,20180222,000000,24.15,24.4231,24.15,24.4231,5739,0
+DSX_B.US,D,20180223,000000,23.6097,24.113,23.5847,24.05,12078,0
+DSX_B.US,D,20180226,000000,23.9768,24.21,23.8565,24.21,6901,0
+DSX_B.US,D,20180227,000000,24.19,24.89,24.19,24.5,16071,0
+DSX_B.US,D,20180228,000000,24.5,24.53,24.5,24.53,2709,0
+DSX_B.US,D,20180302,000000,24.4,24.5475,24.1997,24.41,11089,0
+DSX_B.US,D,20180305,000000,24.4648,24.6947,24.4648,24.6,4397,0
+DSX_B.US,D,20180306,000000,24.787,24.82,24.0697,24.3893,18731,0
+DSX_B.US,D,20180307,000000,24.51,24.51,24.2989,24.38,3066,0
+DSX_B.US,D,20180308,000000,24.38,24.413,24.38,24.413,1534,0
+DSX_B.US,D,20180309,000000,24.45,24.9,24.37,24.55,6100,0
+DSX_B.US,D,20180312,000000,24.5816,24.7,24.5816,24.7,2207,0
+DSX_B.US,D,20180314,000000,24.703,24.703,24.5948,24.5948,1004,0
+DSX_B.US,D,20180315,000000,24.4602,24.7499,24.4602,24.6399,10815,0
+DSX_B.US,D,20180316,000000,24.6058,24.69,24.4292,24.69,4341,0
+DSX_B.US,D,20180319,000000,24.62,24.705,24.58,24.6,5433,0
+DSX_B.US,D,20180320,000000,24.649,24.6601,24.604,24.604,5600,0
+DSX_B.US,D,20180321,000000,24.61,24.699,24.61,24.66,3007,0
+DSX_B.US,D,20180322,000000,24.58,24.7,24.4209,24.7,6559,0
+DSX_B.US,D,20180323,000000,24.43,24.6453,23.9,24,4700,0
+DSX_B.US,D,20180326,000000,24.02,24.331,23.6,24.331,6237,0
+DSX_B.US,D,20180327,000000,24.5,24.5,24.05,24.16,5077,0
+DSX_B.US,D,20180328,000000,24.473,24.473,24.1332,24.4618,912,0
+DSX_B.US,D,20180329,000000,24.39,24.52,24.39,24.5098,3430,0
+DSX_B.US,D,20180402,000000,24.36,24.52,24.05,24.28,2216,0
+DSX_B.US,D,20180403,000000,24.28,24.51,24.28,24.51,2646,0
+DSX_B.US,D,20180404,000000,24.4999,24.5,24.3798,24.38,5290,0
+DSX_B.US,D,20180405,000000,24.3801,24.3801,24.24,24.35,8918,0
+DSX_B.US,D,20180406,000000,24.26,24.55,24.05,24.55,16002,0
+DSX_B.US,D,20180409,000000,24.51,24.528,24.251,24.251,6032,0
+DSX_B.US,D,20180410,000000,24.31,24.6,24.261,24.59,7545,0
+DSX_B.US,D,20180411,000000,24.59,24.59,24.2748,24.35,5522,0
+DSX_B.US,D,20180412,000000,23.98,24.48,23.97,24.48,10407,0
+DSX_B.US,D,20180413,000000,24.34,24.4967,24.16,24.47,2552,0
+DSX_B.US,D,20180416,000000,24.06,24.4018,24.04,24.1101,5639,0
+DSX_B.US,D,20180417,000000,24.12,24.224,24.01,24.0891,14751,0
+DSX_B.US,D,20180418,000000,24.1598,24.1998,24.0522,24.0884,2573,0
+DSX_B.US,D,20180419,000000,24.14,24.2277,24.14,24.2277,1061,0
+DSX_B.US,D,20180420,000000,24.283,24.283,24.24,24.2448,2822,0
+DSX_B.US,D,20180423,000000,24.2148,24.2148,24.16,24.161,813,0
+DSX_B.US,D,20180424,000000,24.1504,24.1684,23.97,24,3315,0
+DSX_B.US,D,20180425,000000,24.0803,24.0803,23.6,23.7,11036,0
+DSX_B.US,D,20180426,000000,23.9925,23.9925,23.9925,23.9925,162,0
+DSX_B.US,D,20180427,000000,23.8444,24.16,23.8,24.16,6553,0
+DSX_B.US,D,20180430,000000,24.0363,24.042,24.0363,24.042,585,0
+DSX_B.US,D,20180501,000000,24.24,24.24,24.0359,24.0359,1883,0
+DSX_B.US,D,20180502,000000,24.04,24.04,24.03,24.0392,1039,0
+DSX_B.US,D,20180503,000000,23.8,23.8,23.8,23.8,1000,0
+DSX_B.US,D,20180504,000000,23.8925,24.29,23.8925,23.91,1564,0
+DSX_B.US,D,20180507,000000,24.152,24.152,24.152,24.152,187,0
+DSX_B.US,D,20180508,000000,24.3012,24.3012,24.169,24.169,1094,0
+DSX_B.US,D,20180509,000000,24.171,24.3492,24.1608,24.24,4814,0
+DSX_B.US,D,20180510,000000,24.318,24.4,24.318,24.39,4738,0
+DSX_B.US,D,20180511,000000,24.1971,24.45,24.1971,24.45,2980,0
+DSX_B.US,D,20180514,000000,24.4799,24.4799,24.411,24.411,1080,0
+DSX_B.US,D,20180515,000000,24.25,24.25,23.8422,23.85,14515,0
+DSX_B.US,D,20180516,000000,24,24.0101,23.7,23.7,14394,0
+DSX_B.US,D,20180517,000000,23.84,24.1401,23.8194,24.1401,7077,0
+DSX_B.US,D,20180518,000000,24.2982,24.6404,24.285,24.51,9122,0
+DSX_B.US,D,20180521,000000,24.6012,24.6035,24.5,24.5,6317,0
+DSX_B.US,D,20180522,000000,24.5,24.7,24.5,24.699,3730,0
+DSX_B.US,D,20180523,000000,24.57,24.69,24.55,24.69,3355,0
+DSX_B.US,D,20180524,000000,24.57,24.679,24.5,24.58,3892,0
+DSX_B.US,D,20180529,000000,24.58,24.7,24.58,24.631,5150,0
+DSX_B.US,D,20180530,000000,24.7,24.7,24.58,24.6185,1532,0
+DSX_B.US,D,20180531,000000,24.7,24.92,24.7,24.85,6267,0
+DSX_B.US,D,20180601,000000,24.9,24.9,24.5434,24.5605,4348,0
+DSX_B.US,D,20180604,000000,24.75,24.9,24.5667,24.8261,4153,0
+DSX_B.US,D,20180605,000000,24.8,24.88,24.7261,24.85,5746,0
+DSX_B.US,D,20180606,000000,24.81,24.94,24.736,24.94,10715,0
+DSX_B.US,D,20180607,000000,24.9,25,24.9,24.9572,9335,0
+DSX_B.US,D,20180608,000000,24.9,24.9,24.88,24.88,818,0
+DSX_B.US,D,20180611,000000,24.88,25,24.87,25,5036,0
+DSX_B.US,D,20180612,000000,25,25,24.98,24.984,1795,0
+DSX_B.US,D,20180613,000000,24.8869,24.99,24.86,24.9044,2586,0
+DSX_B.US,D,20180614,000000,24.8848,24.9,24.86,24.9,3875,0
+DSX_B.US,D,20180615,000000,24.9,24.95,24.9,24.935,3929,0
+DSX_B.US,D,20180618,000000,24.9254,25,24.9254,24.9899,3529,0
+DSX_B.US,D,20180619,000000,24.9229,25,24.9229,24.9675,3000,0
+DSX_B.US,D,20180620,000000,24.941,24.941,24.92,24.94,2183,0
+DSX_B.US,D,20180621,000000,24.989,25,24.915,24.92,4127,0
+DSX_B.US,D,20180622,000000,24.88,25,24.88,25,13080,0
+DSX_B.US,D,20180625,000000,25.02,25.02,24.94,25,2747,0
+DSX_B.US,D,20180626,000000,24.94,24.94,24.94,24.94,1070,0
+DSX_B.US,D,20180627,000000,25,25.05,24.87,24.87,6432,0
+DSX_B.US,D,20180628,000000,24.9,24.9,24.77,24.77,5186,0
+DSX_B.US,D,20180629,000000,24.8,25.2223,24.77,25.2,12342,0
+DSX_B.US,D,20180702,000000,25.19,25.21,25.13,25.15,10135,0
+DSX_B.US,D,20180703,000000,25.097,25.152,24.9797,25.15,5548,0
+DSX_B.US,D,20180705,000000,25.0598,25.3,25.0598,25.2525,8254,0
+DSX_B.US,D,20180706,000000,25.2975,25.4,25.24,25.4,4807,0
+DSX_B.US,D,20180709,000000,25.49,25.52,25.35,25.5088,5992,0
+DSX_B.US,D,20180710,000000,25.519,25.69,25.463,25.69,7417,0
+DSX_B.US,D,20180711,000000,25.75,25.8,25.691,25.8,9441,0
+DSX_B.US,D,20180712,000000,25.18,25.3,25.0601,25.21,7808,0
+DSX_B.US,D,20180713,000000,25.15,25.15,25,25.085,3618,0
+DSX_B.US,D,20180716,000000,25.14,25.14,24.7827,24.8394,6161,0
+DSX_B.US,D,20180717,000000,24.99,25.0444,24.7184,24.9001,14995,0
+DSX_B.US,D,20180718,000000,24.95,24.95,24.8169,24.85,8210,0
+DSX_B.US,D,20180719,000000,24.82,24.95,24.75,24.83,2954,0
+DSX_B.US,D,20180720,000000,24.85,24.85,24.83,24.85,1201,0
+DSX_B.US,D,20180723,000000,24.89,24.89,24.204,24.65,15262,0
+DSX_B.US,D,20180724,000000,24.41,24.77,24.41,24.74,5996,0
+DSX_B.US,D,20180725,000000,24.74,24.769,24.5,24.7,29082,0
+DSX_B.US,D,20180726,000000,24.7,24.7899,24.3,24.3,15049,0
+DSX_B.US,D,20180727,000000,24.4,24.6974,24.4,24.5,2678,0
+DSX_B.US,D,20180730,000000,24.51,24.62,24.41,24.43,3395,0
+DSX_B.US,D,20180731,000000,24.33,24.6419,21.3,24.6409,7590,0
+DSX_B.US,D,20180801,000000,24.3,24.67,24.3,24.67,9450,0
+DSX_B.US,D,20180802,000000,24.68,24.69,24.5686,24.5686,2482,0
+DSX_B.US,D,20180803,000000,24.839,24.839,24.1414,24.63,3202,0
+DSX_B.US,D,20180806,000000,24.6644,24.67,24.3501,24.55,8214,0
+DSX_B.US,D,20180807,000000,24.72,24.789,24.55,24.77,7301,0
+DSX_B.US,D,20180808,000000,24.51,24.53,24.4,24.4999,2618,0
+DSX_B.US,D,20180809,000000,24.4,24.4,24.35,24.4,5600,0
+DSX_B.US,D,20180810,000000,24.4,24.4,24.4,24.4,177,0
+DSX_B.US,D,20180813,000000,24.5027,24.6128,24.5,24.5397,1914,0
+DSX_B.US,D,20180814,000000,24.55,24.6812,24.45,24.6812,2112,0
+DSX_B.US,D,20180815,000000,24.71,24.71,24.4,24.4042,8774,0
+DSX_B.US,D,20180816,000000,24.41,24.625,24.392,24.625,6566,0
+DSX_B.US,D,20180817,000000,24.69,24.75,24.5554,24.69,24551,0
+DSX_B.US,D,20180820,000000,24.68,24.68,24.567,24.567,443,0
+DSX_B.US,D,20180821,000000,24.7,24.72,24.669,24.669,1530,0
+DSX_B.US,D,20180822,000000,24.72,25.03,24.72,25.02,9023,0
+DSX_B.US,D,20180823,000000,24.99,25,24.82,24.99,4660,0
+DSX_B.US,D,20180824,000000,24.8506,24.8506,24.8506,24.8506,1060,0
+DSX_B.US,D,20180827,000000,25.0973,25.0973,25.0973,25.0973,200,0
+DSX_B.US,D,20180828,000000,25.1,25.13,25.0063,25.0063,3298,0
+DSX_B.US,D,20180829,000000,25.1,25.1,24.93,25,6410,0
+DSX_B.US,D,20180830,000000,25.05,25.05,24.9515,25.05,3574,0
+DSX_B.US,D,20180831,000000,25,25.0754,25,25.05,1734,0
+DSX_B.US,D,20180904,000000,25.042,25.1,25.042,25.0499,2055,0
+DSX_B.US,D,20180905,000000,25.024,25.05,25.024,25.05,697,0
+DSX_B.US,D,20180906,000000,25,25,24.98,24.98,9480,0
+DSX_B.US,D,20180907,000000,24.98,24.98,24.88,24.89,6210,0
+DSX_B.US,D,20180910,000000,24.88,24.92,24.88,24.92,2224,0
+DSX_B.US,D,20180911,000000,24.9,25,24.8573,24.8999,5698,0
+DSX_B.US,D,20180912,000000,24.85,24.9,24.52,24.52,29243,0
+DSX_B.US,D,20180913,000000,24.8,24.8,24.68,24.68,2924,0
+DSX_B.US,D,20180914,000000,24.62,24.7036,24.6001,24.65,4258,0
+DSX_B.US,D,20180917,000000,24.53,24.6198,24.5,24.57,6135,0
+DSX_B.US,D,20180918,000000,24.585,24.5899,24.55,24.58,3712,0
+DSX_B.US,D,20180919,000000,24.5501,24.6637,24.5501,24.6302,2004,0
+DSX_B.US,D,20180920,000000,24.7,24.7,24.5905,24.5905,2180,0
+DSX_B.US,D,20180921,000000,24.614,24.7,24.614,24.7,2144,0
+DSX_B.US,D,20180924,000000,24.9221,24.9221,24.9221,24.9221,248,0
+DSX_B.US,D,20180925,000000,24.72,25.054,24.7,25,3348,0
+DSX_B.US,D,20180926,000000,25.03,25.03,24.8098,24.8098,2958,0
+DSX_B.US,D,20180927,000000,24.9793,25.04,24.9487,24.9744,1485,0
+DSX_B.US,D,20180928,000000,24.9115,25.1154,24.9115,25.1154,8451,0
+DSX_B.US,D,20181001,000000,25.0112,25.1,24.8904,25.012,3360,0
+DSX_B.US,D,20181002,000000,24.9148,25.15,24.9148,25.0758,3748,0
+DSX_B.US,D,20181003,000000,25.05,25.25,25.05,25.18,7412,0
+DSX_B.US,D,20181004,000000,25.25,25.25,25.0827,25.1314,8705,0
+DSX_B.US,D,20181005,000000,25.151,25.25,25.1501,25.19,2044,0
+DSX_B.US,D,20181008,000000,25.2501,25.37,25.2197,25.2815,5252,0
+DSX_B.US,D,20181009,000000,25.34,25.4875,25.2896,25.4875,8505,0
+DSX_B.US,D,20181010,000000,25.62,25.62,25.17,25.2601,13190,0
+DSX_B.US,D,20181011,000000,24.94,24.94,24.7505,24.9207,3161,0
+DSX_B.US,D,20181012,000000,24.92,24.92,24.6206,24.7491,6330,0
+DSX_B.US,D,20181015,000000,24.75,24.75,24.3429,24.3593,5895,0
+DSX_B.US,D,20181016,000000,24.4899,24.5,24.3621,24.5,5829,0
+DSX_B.US,D,20181017,000000,24.59,24.59,24.3,24.3,2260,0
+DSX_B.US,D,20181018,000000,24.27,24.5373,24.21,24.35,3050,0
+DSX_B.US,D,20181019,000000,24.3,24.48,24.2001,24.31,1361,0
+DSX_B.US,D,20181022,000000,24.2427,24.2734,24.2427,24.2734,430,0
+DSX_B.US,D,20181023,000000,24.04,24.25,24.02,24.25,1409,0
+DSX_B.US,D,20181024,000000,24.25,24.34,24.1676,24.2,2291,0
+DSX_B.US,D,20181025,000000,24.35,24.9551,24.35,24.84,11384,0
+DSX_B.US,D,20181026,000000,24.5739,24.5739,24.5739,24.5739,235,0
+DSX_B.US,D,20181029,000000,24.57,24.57,24.35,24.35,4200,0
+DSX_B.US,D,20181030,000000,24.99,24.99,24.25,24.99,5171,0
+DSX_B.US,D,20181031,000000,24.3,24.6632,24.2501,24.6632,2260,0
+DSX_B.US,D,20181101,000000,24.72,24.72,24.4087,24.63,2224,0
+DSX_B.US,D,20181102,000000,24.5831,24.5831,24.5,24.57,1440,0
+DSX_B.US,D,20181105,000000,24.6353,24.68,24.6353,24.68,2339,0
+DSX_B.US,D,20181106,000000,24.7681,24.7681,24.7681,24.7681,159,0
+DSX_B.US,D,20181107,000000,24.89,24.89,24.89,24.89,233,0
+DSX_B.US,D,20181108,000000,24.89,24.89,24.89,24.89,100,0
+DSX_B.US,D,20181109,000000,24.6841,24.6841,24.51,24.51,320,0
+DSX_B.US,D,20181112,000000,25.04,25.04,24.66,24.75,5088,0
+DSX_B.US,D,20181113,000000,24.53,24.7131,24.5,24.7131,7890,0
+DSX_B.US,D,20181114,000000,24.7,24.715,24.68,24.68,1190,0
+DSX_B.US,D,20181115,000000,24.5,24.52,24.2501,24.35,2642,0
+DSX_B.US,D,20181116,000000,24.3499,24.3499,24.25,24.25,944,0
+DSX_B.US,D,20181119,000000,24.67,24.67,24.0981,24.334,2504,0
+DSX_B.US,D,20181120,000000,24.08,24.2003,22.3159,23.1765,18846,0
+DSX_B.US,D,20181121,000000,23.17,23.79,22.935,23.79,4719,0
+DSX_B.US,D,20181123,000000,24.051,24.5,23.75,23.75,8254,0
+DSX_B.US,D,20181126,000000,23.9033,24.26,23.8,24.26,5171,0
+DSX_B.US,D,20181127,000000,24.26,24.4258,24.24,24.35,10930,0
+DSX_B.US,D,20181128,000000,24.26,24.55,24.2,24.4,3150,0
+DSX_B.US,D,20181129,000000,24.46,24.75,24.4,24.415,10302,0
+DSX_B.US,D,20181130,000000,24.25,24.25,24.25,24.25,175,0
+DSX_B.US,D,20181203,000000,24.7,24.7,24.25,24.4814,7596,0
+DSX_B.US,D,20181204,000000,24.43,24.7352,24.43,24.4734,2212,0
+DSX_B.US,D,20181206,000000,24.15,24.74,23.8,23.9,5604,0
+DSX_B.US,D,20181207,000000,24.4551,24.6307,23.8,24.6307,4493,0
+DSX_B.US,D,20181210,000000,23.9291,24.175,23.851,24.1307,3203,0
+DSX_B.US,D,20181211,000000,24.25,24.25,23.6935,23.6935,4281,0
+DSX_B.US,D,20181212,000000,23.8256,24.1399,23.8256,24,5880,0
+DSX_B.US,D,20181213,000000,24,24,23.7527,24,1740,0
+DSX_B.US,D,20181214,000000,23.52,24.1,23.52,23.63,5887,0
+DSX_B.US,D,20181217,000000,24,24,23.01,23.06,9031,0
+DSX_B.US,D,20181218,000000,23,23.97,23,23.5,15406,0
+DSX_B.US,D,20181219,000000,23.7273,23.75,23.03,23.4452,8115,0
+DSX_B.US,D,20181220,000000,23,23,21.48,21.85,9688,0
+DSX_B.US,D,20181221,000000,21.5,21.85,20.8839,21.0594,11762,0
+DSX_B.US,D,20181224,000000,21.06,21.1625,20.25,20.61,2297,0
+DSX_B.US,D,20181226,000000,21.5843,21.98,21.5237,21.8912,3753,0
+DSX_B.US,D,20181227,000000,21.75,22.13,21,22.0845,4289,0
+DSX_B.US,D,20181228,000000,22,22.29,21.8153,22.06,8142,0
+DSX_B.US,D,20181231,000000,22.97,24.0875,22.96,23.31,7700,0
+DSX_B.US,D,20190102,000000,23.31,23.8473,23.27,23.46,7379,0
+DSX_B.US,D,20190103,000000,23.32,24.4818,23.32,24.43,1614,0
+DSX_B.US,D,20190104,000000,24.4,24.5,24.36,24.4523,2924,0
+DSX_B.US,D,20190107,000000,24.7,24.7,24.5,24.7,7302,0
+DSX_B.US,D,20190108,000000,24.69,24.6999,24,24.51,13362,0
+DSX_B.US,D,20190109,000000,24.0218,24.68,24.0218,24.5782,2690,0
+DSX_B.US,D,20190110,000000,24.5,24.6999,24.053,24.6103,4274,0
+DSX_B.US,D,20190111,000000,24.21,24.3,24.1135,24.1803,2253,0
+DSX_B.US,D,20190114,000000,24.6,24.6,24.06,24.1,3177,0
+DSX_B.US,D,20190115,000000,24.43,24.43,23.9765,24.0001,1870,0
+DSX_B.US,D,20190116,000000,24.05,24.4425,24,24.1,1687,0
+DSX_B.US,D,20190117,000000,24.02,24.0899,23.64,23.935,5114,0
+DSX_B.US,D,20190118,000000,23.8112,24.0602,23.52,24,10460,0
+DSX_B.US,D,20190122,000000,23.7,23.7,23.6294,23.6294,736,0
+DSX_B.US,D,20190123,000000,24.06,24.06,24.06,24.06,200,0
+DSX_B.US,D,20190124,000000,23.651,23.8469,23.651,23.8338,778,0
+DSX_B.US,D,20190125,000000,23.7,23.7,23.7,23.7,1366,0
+DSX_B.US,D,20190128,000000,23.7783,23.7783,22.79,23,6571,0
+DSX_B.US,D,20190129,000000,23.23,23.3,23.2,23.299,1240,0
+DSX_B.US,D,20190130,000000,23.3,23.3193,23.01,23.1,5644,0
+DSX_B.US,D,20190131,000000,23.55,23.55,23.25,23.399,2911,0
+DSX_B.US,D,20190201,000000,23.3925,23.3925,23.05,23.05,3808,0
+DSX_B.US,D,20190204,000000,23.11,23.45,23,23.16,5582,0
+DSX_B.US,D,20190205,000000,23.57,23.57,23.3331,23.3668,550,0
+DSX_B.US,D,20190206,000000,23.3999,23.4,22.97,22.97,6525,0
+DSX_B.US,D,20190207,000000,23.1535,23.1535,22.85,22.85,1512,0
+DSX_B.US,D,20190208,000000,23.25,23.25,22.6,22.6295,5483,0
+DSX_B.US,D,20190211,000000,23.0069,23.0069,22.6,22.6001,1470,0
+DSX_B.US,D,20190212,000000,23.3,23.3,23.3,23.3,300,0
+DSX_B.US,D,20190213,000000,23.3,23.3,22.85,22.8992,3065,0
+DSX_B.US,D,20190214,000000,22.64,23,22.63,22.9401,2480,0
+DSX_B.US,D,20190215,000000,22.9808,23,22.9532,22.9532,650,0
+DSX_B.US,D,20190219,000000,23.05,23.75,23.05,23.75,22247,0
+DSX_B.US,D,20190220,000000,23.54,23.6,23.4005,23.6,4308,0
+DSX_B.US,D,20190221,000000,23.6,23.6,23.24,23.26,3466,0
+DSX_B.US,D,20190222,000000,23.68,24.1,23.3466,23.6464,10603,0
+DSX_B.US,D,20190225,000000,23.7001,23.82,23.2,23.6,4585,0
+DSX_B.US,D,20190226,000000,23.601,23.65,23,23.2733,10253,0
+DSX_B.US,D,20190227,000000,23.21,23.45,23.12,23.25,7757,0
+DSX_B.US,D,20190228,000000,23.3821,23.45,23.1707,23.3344,3283,0
+DSX_B.US,D,20190301,000000,23.33,23.45,22.9156,23.42,6955,0
+DSX_B.US,D,20190304,000000,23.12,23.2417,23.1,23.1,3333,0
+DSX_B.US,D,20190305,000000,23.25,23.8636,23.25,23.71,3314,0
+DSX_B.US,D,20190306,000000,23.76,23.8,23.52,23.5826,3376,0
+DSX_B.US,D,20190307,000000,23.5,23.6825,23.5,23.6825,2166,0
+DSX_B.US,D,20190308,000000,23.51,23.65,23.5,23.65,5728,0
+DSX_B.US,D,20190311,000000,23.752,23.78,23.75,23.78,615,0
+DSX_B.US,D,20190312,000000,23.6825,23.8,23.6825,23.76,1580,0
+DSX_B.US,D,20190313,000000,23.5001,23.8,23.5,23.7495,2574,0
+DSX_B.US,D,20190314,000000,23.69,23.69,23,23.3,22761,0
+DSX_B.US,D,20190315,000000,23.75,23.75,23.17,23.17,3242,0
+DSX_B.US,D,20190318,000000,23.4,23.401,23.4,23.4,390,0
+DSX_B.US,D,20190319,000000,23.5,23.8181,23.18,23.25,15018,0
+DSX_B.US,D,20190320,000000,23.2672,23.3979,23.15,23.2836,2625,0
+DSX_B.US,D,20190321,000000,23.45,23.45,23.3153,23.3535,4334,0
+DSX_B.US,D,20190322,000000,23.42,23.44,23.3441,23.364,4256,0
+DSX_B.US,D,20190325,000000,23.21,23.6,23.21,23.21,4468,0
+DSX_B.US,D,20190326,000000,23.634,23.634,23.09,23.23,5848,0
+DSX_B.US,D,20190327,000000,23.5916,23.6972,23.25,23.26,2081,0
+DSX_B.US,D,20190328,000000,23.64,23.64,23.5,23.5,1275,0
+DSX_B.US,D,20190329,000000,23.5999,23.6,23.32,23.33,8537,0
+DSX_B.US,D,20190401,000000,23.58,23.59,23.4,23.59,6195,0
+DSX_B.US,D,20190402,000000,23.6,23.75,23.5517,23.75,6291,0
+DSX_B.US,D,20190403,000000,23.85,23.9,23.76,23.9,6374,0
+DSX_B.US,D,20190404,000000,23.9,24.18,23.9,24.176,11095,0
+DSX_B.US,D,20190405,000000,24.24,24.25,24.2,24.25,8390,0
+DSX_B.US,D,20190408,000000,24.2755,24.3265,24.23,24.3,9460,0
+DSX_B.US,D,20190409,000000,24.295,24.3499,24.1448,24.155,3887,0
+DSX_B.US,D,20190410,000000,24.36,24.5,24.2212,24.465,10445,0
+DSX_B.US,D,20190411,000000,24.1,24.1,23.9,23.99,5122,0
+DSX_B.US,D,20190412,000000,24.0536,24.25,23.83,23.98,9911,0
+DSX_B.US,D,20190415,000000,23.99,24.21,23.9,24.2,10739,0
+DSX_B.US,D,20190416,000000,24.16,24.25,24.15,24.155,9558,0
+DSX_B.US,D,20190417,000000,23.8342,24.25,23.8342,24.105,1639,0
+DSX_B.US,D,20190418,000000,24.1313,24.1313,24.06,24.105,1495,0
+DSX_B.US,D,20190422,000000,24.0996,24.0996,24.0591,24.0591,519,0
+DSX_B.US,D,20190423,000000,24.1718,24.2525,24.1718,24.24,5225,0
+DSX_B.US,D,20190424,000000,24.23,24.3658,23.79,23.79,6624,0
+DSX_B.US,D,20190425,000000,23.81,24.22,23.81,24.15,5688,0
+DSX_B.US,D,20190426,000000,24.1213,24.2,23.83,24.0299,12193,0
+DSX_B.US,D,20190429,000000,24.0749,24.2717,24.03,24.081,3649,0
+DSX_B.US,D,20190430,000000,24.08,24.47,24.08,24.2943,7400,0
+DSX_B.US,D,20190501,000000,24.3,24.31,24.1,24.3,7701,0
+DSX_B.US,D,20190502,000000,24.25,24.25,24.1192,24.2241,3510,0
+DSX_B.US,D,20190503,000000,24.23,24.25,24.2296,24.25,3270,0
+DSX_B.US,D,20190506,000000,24.2,24.2709,24.2,24.2709,1200,0
+DSX_B.US,D,20190507,000000,24.2999,24.2999,23.94,24,4092,0
+DSX_B.US,D,20190508,000000,24,24.17,23.9435,24.1014,7826,0
+DSX_B.US,D,20190509,000000,24.09,24.3,24.09,24.29,3168,0
+DSX_B.US,D,20190510,000000,24.3,24.5085,24.3,24.45,4317,0
+DSX_B.US,D,20190513,000000,24.29,24.29,23.9208,24.23,11098,0
+DSX_B.US,D,20190514,000000,24.25,24.43,24.25,24.427,2275,0
+DSX_B.US,D,20190515,000000,24.33,24.43,24.1669,24.41,4512,0
+DSX_B.US,D,20190516,000000,24.42,24.52,24.15,24.4811,10232,0
+DSX_B.US,D,20190517,000000,24.42,24.46,24.3345,24.4578,5501,0
+DSX_B.US,D,20190520,000000,24.54,24.55,24.4167,24.4167,2312,0
+DSX_B.US,D,20190521,000000,24.35,24.5,24.35,24.4314,2758,0
+DSX_B.US,D,20190522,000000,24.5,24.55,24.371,24.4465,3820,0
+DSX_B.US,D,20190523,000000,24.4878,24.4878,24.1482,24.34,9450,0
+DSX_B.US,D,20190524,000000,24.55,24.55,24.1001,24.14,4550,0
+DSX_B.US,D,20190528,000000,24.1,24.52,24.1,24.33,7487,0
+DSX_B.US,D,20190529,000000,24.2333,24.413,24.184,24.19,9070,0
+DSX_B.US,D,20190530,000000,24.3009,24.3009,24.25,24.29,785,0
+DSX_B.US,D,20190531,000000,24.3,24.415,24.1,24.1123,6386,0
+DSX_B.US,D,20190603,000000,24.3224,24.3411,24.1,24.15,1615,0
+DSX_B.US,D,20190604,000000,24.199,24.36,24.1596,24.25,2688,0
+DSX_B.US,D,20190605,000000,24.2295,24.365,24.211,24.211,2315,0
+DSX_B.US,D,20190606,000000,24.1921,24.4499,24.1921,24.39,3041,0
+DSX_B.US,D,20190607,000000,24.55,24.55,24.3538,24.55,2265,0
+DSX_B.US,D,20190610,000000,24.55,24.55,24.4456,24.4456,1642,0
+DSX_B.US,D,20190611,000000,24.4789,24.5665,24.4789,24.525,1146,0
+DSX_B.US,D,20190612,000000,24.54,24.55,24.5,24.5,1538,0
+DSX_B.US,D,20190613,000000,24.55,24.55,24.5,24.55,4378,0
+DSX_B.US,D,20190614,000000,24.55,24.63,24.525,24.541,3478,0
+DSX_B.US,D,20190617,000000,24.646,24.76,24.646,24.76,3664,0
+DSX_B.US,D,20190618,000000,24.75,24.915,24.6198,24.75,7474,0
+DSX_B.US,D,20190619,000000,24.73,24.93,24.6262,24.93,1971,0
+DSX_B.US,D,20190620,000000,24.664,24.8089,24.664,24.8089,2373,0
+DSX_B.US,D,20190621,000000,24.56,24.8877,24.56,24.8,10385,0
+DSX_B.US,D,20190624,000000,24.8,24.8,24.75,24.78,5316,0
+DSX_B.US,D,20190625,000000,24.8,24.8,24.78,24.78,2371,0
+DSX_B.US,D,20190626,000000,24.75,24.775,24.66,24.66,1843,0
+DSX_B.US,D,20190627,000000,24.5986,24.71,23.99,24.449,41930,0
+DSX_B.US,D,20190628,000000,24.79,24.8,24.4152,24.743,3499,0
+DSX_B.US,D,20190701,000000,24.75,24.81,24.7,24.81,5793,0
+DSX_B.US,D,20190702,000000,24.9901,25.03,24.8461,25.0163,10254,0
+DSX_B.US,D,20190703,000000,24.7183,24.9412,24.7183,24.9412,4264,0
+DSX_B.US,D,20190705,000000,24.943,25.05,24.9,25.05,5734,0
+DSX_B.US,D,20190708,000000,25.03,25.2267,25.03,25.111,3740,0
+DSX_B.US,D,20190709,000000,25.05,25.2142,25.0325,25.21,14031,0
+DSX_B.US,D,20190710,000000,25.1176,25.1772,25.0959,25.1772,5292,0
+DSX_B.US,D,20190711,000000,24.42,24.8,24.42,24.75,10146,0
+DSX_B.US,D,20190712,000000,24.64,24.8333,24.64,24.8333,4964,0
+DSX_B.US,D,20190715,000000,24.7073,24.7754,24.65,24.67,2149,0
+DSX_B.US,D,20190716,000000,24.7333,24.85,24.7333,24.74,2997,0
+DSX_B.US,D,20190717,000000,24.8076,24.8219,24.7527,24.82,1576,0
+DSX_B.US,D,20190718,000000,24.8,24.85,24.8,24.849,3911,0
+DSX_B.US,D,20190719,000000,24.85,24.85,24.7548,24.829,6691,0
+DSX_B.US,D,20190722,000000,24.85,24.85,24.78,24.84,3600,0
+DSX_B.US,D,20190723,000000,24.84,24.95,24.84,24.95,5385,0
+DSX_B.US,D,20190724,000000,24.95,25,24.8752,25,1428,0
+DSX_B.US,D,20190725,000000,24.99,25.09,24.9108,24.9108,5200,0
+DSX_B.US,D,20190726,000000,24.94,25.02,24.94,25.02,3023,0
+DSX_B.US,D,20190729,000000,24.9889,25.0243,24.98,24.98,6940,0
+DSX_B.US,D,20190730,000000,24.98,25,24.72,24.9407,10688,0
+DSX_B.US,D,20190731,000000,25,25,25,25,393,0
+DSX_B.US,D,20190801,000000,24.9886,25.01,24.95,24.95,1153,0
+DSX_B.US,D,20190802,000000,24.95,25.02,24.95,25.02,2093,0
+DSX_B.US,D,20190805,000000,24.96,25.05,24.7412,24.747,4896,0
+DSX_B.US,D,20190806,000000,24.82,24.95,24.76,24.95,5292,0
+DSX_B.US,D,20190807,000000,24.7752,24.9067,24.7752,24.8489,1148,0
+DSX_B.US,D,20190808,000000,24.91,24.95,24.8452,24.9205,4227,0
+DSX_B.US,D,20190809,000000,24.91,24.91,24.87,24.87,3650,0
+DSX_B.US,D,20190812,000000,24.71,24.89,24.69,24.89,1911,0
+DSX_B.US,D,20190813,000000,24.8874,24.89,24.77,24.8,2589,0
+DSX_B.US,D,20190814,000000,24.88,24.89,24.8,24.8,1997,0
+DSX_B.US,D,20190815,000000,24.78,24.8,24.7639,24.8,1264,0
+DSX_B.US,D,20190816,000000,24.7494,24.89,24.7494,24.8342,5684,0
+DSX_B.US,D,20190819,000000,25,25.07,24.95,25.0336,2739,0
+DSX_B.US,D,20190820,000000,24.95,24.95,24.85,24.8866,3736,0
+DSX_B.US,D,20190821,000000,24.95,24.95,24.8744,24.8966,1513,0
+DSX_B.US,D,20190822,000000,24.9,24.9323,24.85,24.87,2555,0
+DSX_B.US,D,20190823,000000,24.95,24.95,24.94,24.94,4132,0
+DSX_B.US,D,20190826,000000,24.8299,25.07,24.8299,24.9449,6650,0
+DSX_B.US,D,20190827,000000,24.9481,25.0599,24.85,24.8501,5339,0
+DSX_B.US,D,20190828,000000,24.85,25.2,24.85,25.1308,8280,0
+DSX_B.US,D,20190829,000000,25.0941,25.25,25.0941,25.18,2291,0
+DSX_B.US,D,20190830,000000,25.1157,25.1746,25.03,25.1746,1507,0
+DSX_B.US,D,20190903,000000,25.2299,25.2299,25.1,25.1,1510,0
+DSX_B.US,D,20190904,000000,25.1,25.2,25.1,25.1,12479,0
+DSX_B.US,D,20190905,000000,25.1125,25.156,25.06,25.09,12528,0
+DSX_B.US,D,20190906,000000,25.086,25.086,25.02,25.05,3719,0
+DSX_B.US,D,20190909,000000,25.06,25.1,25.06,25.1,5300,0
+DSX_B.US,D,20190910,000000,25.11,25.11,25.0726,25.0726,1500,0
+DSX_B.US,D,20190911,000000,25.1364,25.1364,25.0448,25.0463,7096,0
+DSX_B.US,D,20190912,000000,25.1593,25.25,25.0944,25.2144,7630,0
+DSX_B.US,D,20190913,000000,25.244,25.29,25.2201,25.29,2639,0
+DSX_B.US,D,20190916,000000,25.31,25.3112,25.2549,25.2549,1452,0
+DSX_B.US,D,20190917,000000,25.3189,25.34,25.01,25.12,4748,0
+DSX_B.US,D,20190918,000000,25.35,25.43,25.25,25.3593,4298,0
+DSX_B.US,D,20190919,000000,25.3001,25.3589,25.21,25.21,3021,0
+DSX_B.US,D,20190920,000000,25.42,25.42,25.3495,25.3899,1300,0
+DSX_B.US,D,20190923,000000,25.325,25.45,25.325,25.4099,3610,0
+DSX_B.US,D,20190924,000000,25.43,25.44,25.427,25.44,1285,0
+DSX_B.US,D,20190925,000000,25.46,25.46,25.25,25.3245,3177,0
+DSX_B.US,D,20190926,000000,25.23,25.5,25.23,25.3566,3464,0
+DSX_B.US,D,20190927,000000,25.31,25.54,25.31,25.32,8291,0
+DSX_B.US,D,20190930,000000,25.39,25.39,25.38,25.39,1953,0
+DSX_B.US,D,20191001,000000,25.39,25.55,25.39,25.5239,2019,0
+DSX_B.US,D,20191002,000000,25.53,25.53,25.3,25.51,1422,0
+DSX_B.US,D,20191004,000000,25.32,25.42,25.32,25.3635,1100,0
+DSX_B.US,D,20191007,000000,25.4,25.5651,25.4,25.5651,5648,0
+DSX_B.US,D,20191008,000000,25.59,25.741,25.55,25.7159,8649,0
+DSX_B.US,D,20191009,000000,25.7,25.7666,25.601,25.6701,5254,0
+DSX_B.US,D,20191010,000000,25.08,25.21,25.02,25.05,10126,0
+DSX_B.US,D,20191011,000000,25.06,25.15,25.06,25.064,3403,0
+DSX_B.US,D,20191014,000000,25.1,25.33,25.1,25.28,5046,0
+DSX_B.US,D,20191015,000000,25.3,25.49,25.3,25.46,6480,0
+DSX_B.US,D,20191016,000000,25.33,25.58,25.33,25.577,5037,0
+DSX_B.US,D,20191017,000000,25.42,25.42,25.41,25.41,1474,0
+DSX_B.US,D,20191018,000000,25.42,25.58,25.41,25.5291,9157,0
+DSX_B.US,D,20191021,000000,25.51,25.51,25.4432,25.4432,311,0
+DSX_B.US,D,20191022,000000,25.51,25.51,25.4217,25.4301,2495,0
+DSX_B.US,D,20191023,000000,25.4466,25.4466,25.4,25.41,2671,0
+DSX_B.US,D,20191024,000000,25.42,25.5,25.29,25.41,9787,0
+DSX_B.US,D,20191025,000000,25.4,25.4727,25.3756,25.4727,1100,0
+DSX_B.US,D,20191028,000000,25.43,25.4894,25.3245,25.3245,1718,0
+DSX_B.US,D,20191029,000000,25.3556,25.42,25.3556,25.41,2328,0
+DSX_B.US,D,20191030,000000,25.42,25.42,25.3603,25.3792,3076,0
+DSX_B.US,D,20191031,000000,25.36,25.38,25.35,25.3793,1299,0
+DSX_B.US,D,20191101,000000,25.32,25.42,25.32,25.42,4510,0
+DSX_B.US,D,20191104,000000,25.42,25.49,25.42,25.49,1284,0
+DSX_B.US,D,20191105,000000,25.484,25.5,25.484,25.5,1104,0
+DSX_B.US,D,20191106,000000,25.51,25.5501,25.51,25.5501,464,0
+DSX_B.US,D,20191107,000000,25.5552,25.5552,25.5001,25.5252,2219,0
+DSX_B.US,D,20191108,000000,25.5658,25.5658,25.55,25.55,421,0
+DSX_B.US,D,20191111,000000,25.6,25.6,25.5501,25.5527,507,0
+DSX_B.US,D,20191112,000000,25.62,25.654,25.5701,25.6369,917,0
+DSX_B.US,D,20191113,000000,25.7,25.7,25.55,25.55,925,0
+DSX_B.US,D,20191114,000000,25.7,25.77,25.7,25.77,2500,0
+DSX_B.US,D,20191115,000000,25.482,25.601,25.45,25.601,2134,0
+DSX_B.US,D,20191119,000000,25.69,25.76,25.42,25.664,4931,0
+DSX_B.US,D,20191120,000000,25.75,25.76,25.6536,25.6536,887,0
+DSX_B.US,D,20191121,000000,25.5156,25.6299,25.5156,25.6299,919,0
+DSX_B.US,D,20191122,000000,25.4287,25.613,25.42,25.569,1250,0
+DSX_B.US,D,20191125,000000,25.57,25.76,25.57,25.6267,5753,0
+DSX_B.US,D,20191126,000000,25.74,25.74,25.6215,25.6215,600,0
+DSX_B.US,D,20191129,000000,25.5001,25.5001,25.5,25.5,811,0
+DSX_B.US,D,20191202,000000,25.64,25.65,25.51,25.55,2449,0
+DSX_B.US,D,20191203,000000,25.5061,25.5061,25.35,25.4406,1000,0
+DSX_B.US,D,20191204,000000,25.4,25.4,25.36,25.3737,6307,0
+DSX_B.US,D,20191205,000000,25.34,25.5,25.34,25.5,2547,0
+DSX_B.US,D,20191206,000000,25.4189,25.4189,25.4,25.4004,1960,0
+DSX_B.US,D,20191209,000000,25.4,25.479,25.366,25.366,6109,0
+DSX_B.US,D,20191210,000000,25.37,25.5,25.37,25.38,1428,0
+DSX_B.US,D,20191211,000000,25.41,25.5729,25.407,25.5729,2550,0
+DSX_B.US,D,20191212,000000,25.64,25.64,25.58,25.6,1230,0
+DSX_B.US,D,20191213,000000,25.51,25.6,25.5,25.5,7502,0
+DSX_B.US,D,20191216,000000,25.6195,25.6195,25.5577,25.5702,1213,0
+DSX_B.US,D,20191217,000000,25.5,25.6295,25.5,25.5617,1510,0
+DSX_B.US,D,20191218,000000,25.6063,25.64,25.6063,25.6264,553,0
+DSX_B.US,D,20191219,000000,25.61,25.65,25.55,25.65,2381,0
+DSX_B.US,D,20191220,000000,25.68,25.76,25.5971,25.76,1060,0
+DSX_B.US,D,20191223,000000,25.58,25.6048,25.55,25.6048,2800,0
+DSX_B.US,D,20191224,000000,25.6405,25.7,25.36,25.45,9497,0
+DSX_B.US,D,20191226,000000,25.4999,25.4999,25.4645,25.4645,2051,0
+DSX_B.US,D,20191227,000000,25.45,25.48,25.41,25.41,15146,0
+DSX_B.US,D,20191230,000000,25.44,25.55,25.44,25.5425,5554,0
+DSX_B.US,D,20191231,000000,25.67,25.67,25.43,25.53,3858,0
+DSX_B.US,D,20200102,000000,25.6,25.6,25.45,25.45,2269,0
+DSX_B.US,D,20200103,000000,25.541,25.69,25.45,25.56,8284,0
+DSX_B.US,D,20200106,000000,25.59,25.68,25.59,25.66,3430,0
+DSX_B.US,D,20200107,000000,25.54,25.6838,25.54,25.65,3936,0
+DSX_B.US,D,20200108,000000,25.72,25.89,25.72,25.89,4567,0
+DSX_B.US,D,20200109,000000,25.89,26.0827,25.791,25.8605,15291,0
+DSX_B.US,D,20200110,000000,25.8,25.95,25.75,25.7775,9823,0
+DSX_B.US,D,20200113,000000,25.36,25.42,25.2129,25.3,9888,0
+DSX_B.US,D,20200114,000000,25.43,25.5015,25.3592,25.49,9868,0
+DSX_B.US,D,20200115,000000,25.22,25.4,25.22,25.33,12282,0
+DSX_B.US,D,20200116,000000,25.27,26.2007,25.27,25.94,80763,0
+DSX_B.US,D,20200117,000000,25.93,26.9,25.913,26,22974,0
+DSX_B.US,D,20200121,000000,26,26.2576,26,26.12,6016,0
+DSX_B.US,D,20200122,000000,26.12,26.2445,25.95,26.09,5561,0
+DSX_B.US,D,20200123,000000,25.95,26.13,25.95,26.12,6758,0
+DSX_B.US,D,20200124,000000,26.0005,26.0005,25.95,25.99,3366,0
+DSX_B.US,D,20200127,000000,25.98,25.9957,25.85,25.9,7107,0
+DSX_B.US,D,20200128,000000,25.8781,25.8821,25.85,25.8565,4411,0
+DSX_B.US,D,20200129,000000,25.9782,25.9782,25.83,25.85,3244,0
+DSX_B.US,D,20200130,000000,25.84,26.0499,25.82,26.0499,4673,0
+DSX_B.US,D,20200131,000000,26.01,26.01,25.82,25.84,6072,0
+DSX_B.US,D,20200203,000000,25.85,25.9,25.8,25.82,7616,0
+DSX_B.US,D,20200204,000000,25.8,25.924,25.7405,25.75,29916,0
+DSX_B.US,D,20200205,000000,25.75,25.77,25.7,25.77,4341,0
+DSX_B.US,D,20200206,000000,25.7701,25.78,25.77,25.7762,5318,0
+DSX_B.US,D,20200207,000000,25.78,25.8,25.55,25.56,9847,0
+DSX_B.US,D,20200210,000000,25.56,25.7,25.55,25.6236,11508,0
+DSX_B.US,D,20200211,000000,25.6654,25.8,25.6,25.6,13098,0
+DSX_B.US,D,20200212,000000,25.7,26,25.51,25.64,32208,0
+DSX_B.US,D,20200213,000000,25.59,25.7421,25.55,25.69,5204,0
+DSX_B.US,D,20200214,000000,25.81,25.81,25.45,25.52,13670,0
+DSX_B.US,D,20200218,000000,25.49,25.75,25.49,25.63,6548,0
+DSX_B.US,D,20200219,000000,25.66,25.79,25.5,25.5,4919,0
+DSX_B.US,D,20200220,000000,25.59,25.8606,25.53,25.55,6953,0
+DSX_B.US,D,20200221,000000,25.7016,25.72,25.5906,25.5906,3455,0
+DSX_B.US,D,20200224,000000,25.5,25.7,25.05,25.15,32839,0
+DSX_B.US,D,20200225,000000,25.17,25.1911,24.8005,24.95,31316,0
+DSX_B.US,D,20200226,000000,24.94,24.95,24.25,24.55,14851,0
+DSX_B.US,D,20200227,000000,24.28,24.28,22.63,23.65,25208,0
+DSX_B.US,D,20200228,000000,23.52,24.42,23.2388,23.5994,11228,0
+DSX_B.US,D,20200302,000000,24,25,23.65,24.55,7631,0
+DSX_B.US,D,20200303,000000,25,25,24,24.15,9086,0
+DSX_B.US,D,20200304,000000,24.6272,25.74,24.6272,25.38,10530,0
+DSX_B.US,D,20200305,000000,24.98,24.98,23.7907,24.25,10220,0
+DSX_B.US,D,20200306,000000,23.65,24.1,23.65,23.86,2650,0
+DSX_B.US,D,20200309,000000,20.61,21.9699,20,21.4,22032,0
+DSX_B.US,D,20200310,000000,22.5,23.0468,22,22.7,7610,0
+DSX_B.US,D,20200311,000000,22.67,22.67,21,21.47,9256,0
+DSX_B.US,D,20200312,000000,20.47,20.47,15.06,15.7863,28730,0
+DSX_B.US,D,20200313,000000,15.91,21.45,15.8,21.45,40997,0
+DSX_B.US,D,20200316,000000,18.24,20.73,17.3383,20,13505,0
+DSX_B.US,D,20200317,000000,18.534,20,17.5,19.02,29315,0
+DSX_B.US,D,20200318,000000,17.7,17.7,11.1,12.425,32358,0
+DSX_B.US,D,20200319,000000,11.98,14.034,10.55,12.25,30456,0
+DSX_B.US,D,20200320,000000,17.44,17.44,14.39,17,18820,0
+DSX_B.US,D,20200323,000000,15.75,15.75,12.94,13.78,8900,0
+DSX_B.US,D,20200324,000000,13.78,15.9259,13.78,14.17,12506,0
+DSX_B.US,D,20200325,000000,16.25,17.15,15.6001,17.0655,3829,0
+DSX_B.US,D,20200326,000000,17,18.77,16.6,18.75,18933,0
+DSX_B.US,D,20200327,000000,18.44,18.44,17,17.05,6784,0
+DSX_B.US,D,20200330,000000,18.4032,18.5001,17.4411,17.4411,667,0
+DSX_B.US,D,20200331,000000,17.28,17.28,15.5336,17.01,9304,0
+DSX_B.US,D,20200401,000000,16.99,16.99,16,16.45,4636,0
+DSX_B.US,D,20200402,000000,16.71,16.71,16,16,5712,0
+DSX_B.US,D,20200403,000000,16,16.08,15.9,15.96,4152,0
+DSX_B.US,D,20200406,000000,15.41,16.62,15.41,15.95,7106,0
+DSX_B.US,D,20200407,000000,16.01,17.625,16.01,17.1044,3345,0
+DSX_B.US,D,20200408,000000,16.9001,18.61,16.3531,17.55,8210,0
+DSX_B.US,D,20200409,000000,20.1,21.59,19.6037,21.5,18259,0
+DSX_B.US,D,20200413,000000,20.95,20.95,17.4,18.8052,14523,0
+DSX_B.US,D,20200414,000000,19,19.97,19,19.61,10260,0
+DSX_B.US,D,20200415,000000,19.45,19.5,18.8358,19.056,3513,0
+DSX_B.US,D,20200416,000000,19.74,19.74,18.8001,19.2165,3430,0
+DSX_B.US,D,20200417,000000,20.5,20.5,18.8,18.8,4387,0
+DSX_B.US,D,20200420,000000,18.5,18.7999,18.04,18.5,4678,0
+DSX_B.US,D,20200421,000000,18.1,18.565,18.1,18.5,1599,0
+DSX_B.US,D,20200422,000000,19.49,19.5,19.2149,19.3849,2624,0
+DSX_B.US,D,20200423,000000,19.48,19.48,19.0749,19.0749,2020,0
+DSX_B.US,D,20200424,000000,19.02,19.21,18.9652,18.9652,2200,0
+DSX_B.US,D,20200427,000000,18.99,19.115,18.5,18.9241,15325,0
+DSX_B.US,D,20200428,000000,18.92,19.4184,18.3306,18.92,10626,0
+DSX_B.US,D,20200429,000000,19,19.25,18.7501,19.25,10759,0
+DSX_B.US,D,20200430,000000,19.3433,19.5,18.9879,19.28,5598,0
+DSX_B.US,D,20200501,000000,18.8294,19.05,18.0101,18.3,6928,0
+DSX_B.US,D,20200504,000000,19,19,18.4512,18.98,5892,0
+DSX_B.US,D,20200505,000000,19.5,19.75,19.2925,19.6275,6357,0
+DSX_B.US,D,20200506,000000,19.5,19.6,18.83,18.84,7012,0
+DSX_B.US,D,20200507,000000,18.84,19.4,18.8399,19.15,998,0
+DSX_B.US,D,20200508,000000,19.134,19.43,18.84,19.3,2221,0
+DSX_B.US,D,20200511,000000,18.8964,19.65,18.87,19.62,7440,0
+DSX_B.US,D,20200512,000000,18.9,19.37,18.9,19.0101,3484,0
+DSX_B.US,D,20200513,000000,19.05,19.2,18.84,18.84,5062,0
+DSX_B.US,D,20200514,000000,18.57,18.7,17.64,18.5,6331,0
+DSX_B.US,D,20200515,000000,18.4192,18.87,18.41,18.72,1560,0
+DSX_B.US,D,20200518,000000,19.01,19.01,18.75,18.75,5370,0
+DSX_B.US,D,20200519,000000,19.0821,19.0821,18.8,18.8,410,0
+DSX_B.US,D,20200520,000000,18.8,18.8,18.7,18.76,2694,0
+DSX_B.US,D,20200521,000000,19.0612,19.0612,18.28,18.4742,4989,0
+DSX_B.US,D,20200522,000000,18.93,18.93,18.93,18.93,210,0
+DSX_B.US,D,20200526,000000,19.1397,19.1397,18.76,18.76,3398,0
+DSX_B.US,D,20200527,000000,19.11,20,18.76,19.5,10554,0
+DSX_B.US,D,20200528,000000,19.55,19.79,19.03,19.03,3727,0
+DSX_B.US,D,20200529,000000,19.43,19.95,19.43,19.6999,3180,0
+DSX_B.US,D,20200601,000000,19.85,19.98,19.7,19.71,1957,0
+DSX_B.US,D,20200602,000000,19.802,20.4,19.802,20.4,4917,0
+DSX_B.US,D,20200603,000000,20.13,21.33,20.13,21.1,7021,0
+DSX_B.US,D,20200604,000000,20.8746,21,20.5941,21,2748,0
+DSX_B.US,D,20200605,000000,21.3899,21.516,21.374,21.516,1213,0
+DSX_B.US,D,20200608,000000,21.96,21.96,21.6894,21.75,2435,0
+DSX_B.US,D,20200609,000000,21.5,21.5,21.5,21.5,360,0
+DSX_B.US,D,20200610,000000,21.5,21.5,21.5,21.5,292,0
+DSX_B.US,D,20200611,000000,21.3,21.5,20.303,20.54,3159,0
+DSX_B.US,D,20200612,000000,21.1,21.6971,21.1,21.1,1557,0
+DSX_B.US,D,20200615,000000,21.1,21.4999,20.89,21.4999,3748,0
+DSX_B.US,D,20200616,000000,21.775,22,21.775,21.8001,3206,0
+DSX_B.US,D,20200617,000000,21.81,22.5,21.8,22.345,6114,0
+DSX_B.US,D,20200618,000000,22.35,22.59,22.35,22.59,897,0
+DSX_B.US,D,20200619,000000,22.6,22.8,22.35,22.6,5101,0
+DSX_B.US,D,20200622,000000,22.5,22.5634,22.4101,22.4101,1000,0
+DSX_B.US,D,20200623,000000,23,23,22.2745,22.2745,2697,0
+DSX_B.US,D,20200624,000000,22.35,22.5,21.78,21.78,4252,0
+DSX_B.US,D,20200625,000000,22.01,22.3224,21.96,22.1678,1675,0
+DSX_B.US,D,20200626,000000,22,22.18,21.8144,21.8144,3671,0
+DSX_B.US,D,20200629,000000,21.95,21.95,21.95,21.95,189,0
+DSX_B.US,D,20200630,000000,22.225,22.4999,22.0001,22.45,2536,0
+DSX_B.US,D,20200701,000000,22.3432,22.3432,22.2986,22.2986,751,0
+DSX_B.US,D,20200702,000000,22.31,22.5,22.16,22.4999,4595,0
+DSX_B.US,D,20200706,000000,22.9222,22.95,22.65,22.76,2611,0
+DSX_B.US,D,20200707,000000,23,23,22.57,22.98,3947,0
+DSX_B.US,D,20200708,000000,23,23,22.57,22.57,3076,0
+DSX_B.US,D,20200709,000000,22.58,22.77,22.5,22.5,5042,0
+DSX_B.US,D,20200710,000000,22.79,22.9999,22.61,22.6963,5217,0
+DSX_B.US,D,20200713,000000,22.05,22.15,22,22.15,3218,0
+DSX_B.US,D,20200714,000000,22.0726,22.0726,22,22,1341,0
+DSX_B.US,D,20200715,000000,22.01,22.19,21.03,21.7,9439,0
+DSX_B.US,D,20200716,000000,21.8,21.8,21.6,21.6,1480,0
+DSX_B.US,D,20200717,000000,22.32,22.33,21.61,22.215,5150,0
+DSX_B.US,D,20200720,000000,22.21,22.4,21.9725,22.06,3681,0
+DSX_B.US,D,20200721,000000,22.06,22.35,22.06,22.06,1000,0
+DSX_B.US,D,20200722,000000,22.06,22.4,22.06,22.2,1355,0
+DSX_B.US,D,20200723,000000,22.01,22.28,21.66,21.66,5358,0
+DSX_B.US,D,20200724,000000,21.94,22.4,21.94,22.4,2228,0
+DSX_B.US,D,20200727,000000,22,22.06,22,22.05,1121,0
+DSX_B.US,D,20200728,000000,21.88,22.335,21.61,21.61,7409,0
+DSX_B.US,D,20200729,000000,21.75,22.5,21.75,21.76,1295,0
+DSX_B.US,D,20200730,000000,21.83,22.28,21.71,22.26,2237,0
+DSX_B.US,D,20200731,000000,22.3,22.55,22.25,22.2501,2238,0
+DSX_B.US,D,20200803,000000,22.4,22.5,22.3,22.3,2041,0
+DSX_B.US,D,20200804,000000,22.377,22.378,21.73,21.81,6682,0
+DSX_B.US,D,20200805,000000,21.8,21.8,21.5,21.51,9832,0
+DSX_B.US,D,20200806,000000,22.09,22.09,21.6,21.92,6430,0
+DSX_B.US,D,20200807,000000,22,22.3266,21.8,22.2,2547,0
+DSX_B.US,D,20200810,000000,22.29,22.5,22.06,22.4087,1754,0
+DSX_B.US,D,20200811,000000,22.55,22.78,22.2608,22.2608,5108,0
+DSX_B.US,D,20200812,000000,22.48,22.79,22.48,22.5,920,0
+DSX_B.US,D,20200813,000000,22.65,22.65,22.65,22.65,155,0
+DSX_B.US,D,20200814,000000,22.8,22.8,22.7,22.775,1745,0
+DSX_B.US,D,20200817,000000,22.75,22.75,21.84,22.44,5567,0
+DSX_B.US,D,20200818,000000,22.43,22.59,22.33,22.35,1220,0
+DSX_B.US,D,20200819,000000,22.556,22.75,22.556,22.75,2350,0
+DSX_B.US,D,20200820,000000,22.65,22.65,21.91,21.91,1159,0
+DSX_B.US,D,20200821,000000,22.3745,23.48,22,22.67,8663,0
+DSX_B.US,D,20200824,000000,22.7463,23.4,22.5,22.5,3519,0
+DSX_B.US,D,20200825,000000,22.6,23.33,22.48,23.25,4928,0
+DSX_B.US,D,20200826,000000,22.9456,23.1972,22.9456,23.1972,355,0
+DSX_B.US,D,20200827,000000,23.43,23.75,23.2049,23.2049,2722,0
+DSX_B.US,D,20200828,000000,23.432,23.72,23.115,23.72,1779,0
+DSX_B.US,D,20200831,000000,23.17,23.24,22.75,23.2,2889,0
+DSX_B.US,D,20200901,000000,23,23.3397,23,23.3397,1094,0
+DSX_B.US,D,20200902,000000,23.02,23.02,22.73,22.87,3126,0
+DSX_B.US,D,20200903,000000,22.63,23.18,22.59,22.945,2665,0
+DSX_B.US,D,20200904,000000,22.858,22.9,22.858,22.891,1320,0
+DSX_B.US,D,20200908,000000,22.85,22.85,22.5,22.56,5455,0
+DSX_B.US,D,20200909,000000,22.97,22.99,22.595,22.595,1831,0
+DSX_B.US,D,20200910,000000,22.9115,23.375,22.835,23.0005,1311,0
+DSX_B.US,D,20200914,000000,23,23,23,23,363,0
+DSX_B.US,D,20200915,000000,23.3,23.3,23.2379,23.2379,471,0
+DSX_B.US,D,20200917,000000,23.1,23.1014,22.86,23.1,2694,0
+DSX_B.US,D,20200921,000000,22.95,23.2,22.86,23.09,4405,0
+DSX_B.US,D,20200922,000000,23.7499,23.77,23.42,23.75,6255,0
+DSX_B.US,D,20200923,000000,23.71,23.95,23.0001,23.25,19178,0
+DSX_B.US,D,20200924,000000,22.91,23.535,22.91,23.17,4346,0
+DSX_B.US,D,20200925,000000,23.2,23.35,23.2,23.2,2169,0
+DSX_B.US,D,20200928,000000,23.2,23.48,23.2,23.4048,1518,0
+DSX_B.US,D,20200929,000000,23.2,23.45,23.0973,23.4,2294,0
+DSX_B.US,D,20200930,000000,23.13,23.5,22.86,23.4426,11145,0
+DSX_B.US,D,20201001,000000,23.3499,23.3506,23.27,23.3506,1786,0
+DSX_B.US,D,20201002,000000,23.3,23.97,23.3,23.53,4800,0
+DSX_B.US,D,20201005,000000,23.53,23.97,23.53,23.95,3952,0
+DSX_B.US,D,20201006,000000,23.641,23.9,23.641,23.775,976,0
+DSX_B.US,D,20201007,000000,23.5,23.62,23.19,23.2,13623,0
+DSX_B.US,D,20201008,000000,23.449,23.449,23.25,23.35,3957,0
+DSX_B.US,D,20201009,000000,23.43,23.7501,23.43,23.49,8144,0
+DSX_B.US,D,20201012,000000,23.35,23.69,23.35,23.52,6327,0
+DSX_B.US,D,20201013,000000,23.17,23.35,22.68,23.07,5589,0
+DSX_B.US,D,20201014,000000,23.47,23.47,22.81,22.9315,4992,0
+DSX_B.US,D,20201015,000000,23,23,22.9437,22.9437,1658,0
+DSX_B.US,D,20201016,000000,22.96,22.96,22.94,22.94,581,0
+DSX_B.US,D,20201019,000000,22.86,22.93,22.53,22.6,10539,0
+DSX_B.US,D,20201020,000000,22.5,22.5,22.21,22.3,9391,0
+DSX_B.US,D,20201021,000000,22.45,22.45,22.45,22.45,677,0
+DSX_B.US,D,20201022,000000,22.45,22.45,22.271,22.3,427,0
+DSX_B.US,D,20201023,000000,22.2,22.2,22.2,22.2,838,0
+DSX_B.US,D,20201026,000000,22.17,22.17,22.1,22.1,617,0
+DSX_B.US,D,20201027,000000,21.93,22.5275,21.91,22.3568,7201,0
+DSX_B.US,D,20201028,000000,22,22.54,21.815,22.54,6422,0
+DSX_B.US,D,20201029,000000,22.39,22.46,21.7434,22.46,7770,0
+DSX_B.US,D,20201030,000000,22.125,22.27,21.7101,22.27,3065,0
+DSX_B.US,D,20201102,000000,21.74,22.29,21.71,22.29,3125,0
+DSX_B.US,D,20201103,000000,22.1,22.1997,21.85,22.1997,4626,0
+DSX_B.US,D,20201104,000000,22.2053,22.2053,22,22,645,0
+DSX_B.US,D,20201105,000000,21.97,22,21.7,21.8,8674,0
+DSX_B.US,D,20201106,000000,22.21,22.48,22,22.48,2708,0
+DSX_B.US,D,20201109,000000,22.5,22.53,22.24,22.42,6560,0
+DSX_B.US,D,20201110,000000,22.375,22.4973,22.3,22.4,1510,0
+DSX_B.US,D,20201112,000000,22.45,22.45,22.3,22.4,1638,0
+DSX_B.US,D,20201113,000000,22.498,22.5,22.4,22.4,1828,0
+DSX_B.US,D,20201116,000000,22.4,23.12,22.4,23.12,4728,0
+DSX_B.US,D,20201117,000000,23.12,23.48,23.11,23.3,6176,0
+DSX_B.US,D,20201118,000000,23.35,23.59,23.3,23.59,4769,0
+DSX_B.US,D,20201119,000000,23.57,23.57,23.43,23.55,1621,0
+DSX_B.US,D,20201120,000000,23.75,24.025,23.75,23.98,4728,0
+DSX_B.US,D,20201123,000000,24.04,24.05,23.99,24.05,2125,0
+DSX_B.US,D,20201124,000000,23.92,24.0502,23.92,23.92,3174,0
+DSX_B.US,D,20201125,000000,24.28,24.28,23.9202,24.011,2190,0
+DSX_B.US,D,20201127,000000,23.9,24.1566,23.9,24.02,691,0
+DSX_B.US,D,20201130,000000,24.1,24.1,24.05,24.08,1279,0
+DSX_B.US,D,20201201,000000,24.06,24.3,24.06,24.16,5760,0
+DSX_B.US,D,20201202,000000,24.25,24.25,24.16,24.16,1854,0
+DSX_B.US,D,20201203,000000,24.1824,24.2,24.145,24.2,1952,0
+DSX_B.US,D,20201204,000000,24.15,24.31,24.15,24.305,3919,0
+DSX_B.US,D,20201207,000000,24.3,24.3,24.0624,24.3,1501,0
+DSX_B.US,D,20201208,000000,24.43,24.47,24.38,24.38,938,0
+DSX_B.US,D,20201209,000000,24.17,24.19,24.15,24.15,1506,0
+DSX_B.US,D,20201210,000000,24.3,24.49,24.3,24.45,1778,0
+DSX_B.US,D,20201211,000000,24.46,24.65,24.32,24.65,2814,0
+DSX_B.US,D,20201214,000000,24.47,24.65,24.24,24.24,4376,0
+DSX_B.US,D,20201215,000000,24.2501,26.24,24.2501,25.4,16667,0
+DSX_B.US,D,20201216,000000,25.3,25.37,24.52,24.75,2213,0
+DSX_B.US,D,20201217,000000,25.02,25.175,24.78,24.8,5277,0
+DSX_B.US,D,20201218,000000,25.075,25.49,24.66,24.87,4048,0
+DSX_B.US,D,20201221,000000,24.925,24.985,24.925,24.925,496,0
+DSX_B.US,D,20201222,000000,24.93,25.55,24.64,25.1,4746,0
+DSX_B.US,D,20201223,000000,24.9,24.99,24.9,24.9012,3840,0
+DSX_B.US,D,20201224,000000,25,25.4,25,25.4,1831,0
+DSX_B.US,D,20201228,000000,25.25,25.25,25.1,25.13,2694,0
+DSX_B.US,D,20201229,000000,25.2,25.2,24.8853,24.91,15543,0
+DSX_B.US,D,20201230,000000,25,25,24.91,24.91,585,0
+DSX_B.US,D,20201231,000000,24.75,25,24.75,24.87,3448,0
+DSX_B.US,D,20210104,000000,25,25.4,24.9593,25,7503,0
+DSX_B.US,D,20210105,000000,25.265,25.4,25.265,25.4,1849,0
+DSX_B.US,D,20210106,000000,25.42,25.55,25.325,25.325,4393,0
+DSX_B.US,D,20210107,000000,25.25,25.25,25.1,25.19,1683,0
+DSX_B.US,D,20210108,000000,25.4556,25.55,25.34,25.3918,2406,0
+DSX_B.US,D,20210111,000000,25.4,25.5,25.097,25.3,6571,0
+DSX_B.US,D,20210112,000000,25.59,25.72,25.39,25.63,8465,0
+DSX_B.US,D,20210113,000000,25.4,25.5798,25.119,25.5798,4737,0
+DSX_B.US,D,20210114,000000,25.27,25.32,25.05,25.06,13301,0
+DSX_B.US,D,20210115,000000,25.06,25.2,25.0401,25.07,17493,0
+DSX_B.US,D,20210119,000000,25.32,25.78,25.24,25.78,56972,0
+DSX_B.US,D,20210120,000000,25.7316,25.78,25.51,25.7,7649,0
+DSX_B.US,D,20210121,000000,25.77,25.7713,25.5506,25.69,5637,0
+DSX_B.US,D,20210122,000000,25.61,25.6799,25.51,25.57,3543,0
+DSX_B.US,D,20210125,000000,25.47,25.6,25.46,25.53,4967,0
+DSX_B.US,D,20210126,000000,25.58,25.72,25.53,25.65,3803,0
+DSX_B.US,D,20210127,000000,25.64,25.7132,25.6,25.7101,2650,0
+DSX_B.US,D,20210128,000000,25.65,25.68,25.45,25.4901,3283,0
+DSX_B.US,D,20210129,000000,25.45,25.4901,25.35,25.442,5476,0
+DSX_B.US,D,20210201,000000,25.5499,25.5499,25.36,25.38,7543,0
+DSX_B.US,D,20210202,000000,25.38,25.3804,25.1,25.2,14621,0
+DSX_B.US,D,20210203,000000,25.25,25.41,25.25,25.34,7072,0
+DSX_B.US,D,20210204,000000,25.48,25.49,25.26,25.45,14094,0
+DSX_B.US,D,20210205,000000,25.39,25.39,25.25,25.25,7877,0
+DSX_B.US,D,20210208,000000,25.35,25.35,25.25,25.28,9104,0
+DSX_B.US,D,20210209,000000,25.35,25.37,25.2792,25.35,6469,0
+DSX_B.US,D,20210210,000000,25.39,25.45,25.36,25.36,5375,0
+DSX_B.US,D,20210211,000000,25.45,25.656,25.45,25.4529,5978,0
+DSX_B.US,D,20210212,000000,25.45,25.525,25.45,25.46,8614,0
+DSX_B.US,D,20210216,000000,25.5,25.64,25.5,25.64,4577,0
+DSX_B.US,D,20210217,000000,25.64,25.64,25.52,25.6399,1849,0
+DSX_B.US,D,20210218,000000,25.59,25.6,25.5,25.5,3163,0
+DSX_B.US,D,20210219,000000,25.48,25.6499,25.48,25.55,3362,0
+DSX_B.US,D,20210222,000000,25.5,25.63,25.5,25.63,1796,0
+DSX_B.US,D,20210223,000000,25.64,25.64,25.57,25.6,3367,0
+DSX_B.US,D,20210224,000000,25.65,25.65,25.61,25.625,2304,0
+DSX_B.US,D,20210225,000000,25.6,25.65,25.5,25.5484,3709,0
+DSX_B.US,D,20210226,000000,25.5001,25.624,25.5001,25.5361,3760,0
+DSX_B.US,D,20210301,000000,25.65,25.65,25.5023,25.53,4919,0
+DSX_B.US,D,20210302,000000,25.53,25.5996,25.53,25.5996,2847,0
+DSX_B.US,D,20210303,000000,25.59,25.635,25.59,25.6,3286,0
+DSX_B.US,D,20210304,000000,25.6,25.8,25.6,25.65,8500,0
+DSX_B.US,D,20210305,000000,25.78,25.78,25.53,25.62,1658,0
+DSX_B.US,D,20210308,000000,25.8,26.89,25.75,26.41,16192,0
+DSX_B.US,D,20210309,000000,26.4,26.4,26,26.1541,5854,0
+DSX_B.US,D,20210310,000000,26.2,26.2,26,26,7120,0
+DSX_B.US,D,20210311,000000,26.09,26.25,26.0254,26.12,2786,0
+DSX_B.US,D,20210312,000000,26.23,26.23,25.77,25.77,5474,0
+DSX_B.US,D,20210315,000000,25.92,26.1806,25.815,25.9,3478,0
+DSX_B.US,D,20210316,000000,26.03,26.365,26.03,26.365,1804,0
+DSX_B.US,D,20210317,000000,26.34,26.5,26.3,26.3,16895,0
+DSX_B.US,D,20210318,000000,26.25,26.25,26.25,26.25,265,0
+DSX_B.US,D,20210319,000000,26.2,26.2,26,26.199,2092,0
+DSX_B.US,D,20210322,000000,26.1,26.1999,26,26,3225,0
+DSX_B.US,D,20210323,000000,26.1,26.2,25.9995,26.2,4287,0
+DSX_B.US,D,20210324,000000,26.125,26.2,26.125,26.2,1048,0
+DSX_B.US,D,20210325,000000,26.1341,26.16,25.8149,25.8149,1650,0
+DSX_B.US,D,20210326,000000,25.99,26.2,25.83,25.86,3297,0
+DSX_B.US,D,20210329,000000,26.1999,26.2,26.14,26.2,3816,0
+DSX_B.US,D,20210330,000000,26.22,26.22,26.1154,26.2,1197,0
+DSX_B.US,D,20210331,000000,26.115,26.155,26.115,26.155,578,0
+DSX_B.US,D,20210401,000000,26.2,26.2,25.78,26.115,6766,0
+DSX_B.US,D,20210405,000000,26.18,26.1995,25.81,26,8214,0
+DSX_B.US,D,20210406,000000,26,26.1896,25.98,26.147,4045,0
+DSX_B.US,D,20210407,000000,26.2,26.2,25.906,26.19,1652,0
+DSX_B.US,D,20210408,000000,26.2,26.2,26.03,26.085,1273,0
+DSX_B.US,D,20210409,000000,26.27,26.38,25.91,25.93,11325,0
+DSX_B.US,D,20210412,000000,26.05,26.34,26.0104,26.28,3812,0
+DSX_B.US,D,20210413,000000,25.75,25.97,25.67,25.7363,11311,0
+DSX_B.US,D,20210414,000000,25.68,25.83,25.68,25.7201,2887,0
+DSX_B.US,D,20210415,000000,25.9,25.9,25.49,25.72,6254,0
+DSX_B.US,D,20210416,000000,25.54,25.8617,25.4,25.42,8301,0
+DSX_B.US,D,20210419,000000,25.46,25.8899,25.42,25.43,6904,0
+DSX_B.US,D,20210420,000000,25.4301,25.89,25.43,25.43,6428,0
+DSX_B.US,D,20210421,000000,25.46,25.69,25.4128,25.53,8533,0
+DSX_B.US,D,20210422,000000,25.49,25.6,25.4635,25.4982,2824,0
+DSX_B.US,D,20210423,000000,25.78,25.88,25.55,25.6635,5132,0
+DSX_B.US,D,20210426,000000,25.68,25.8899,25.66,25.83,1868,0
+DSX_B.US,D,20210427,000000,25.79,25.8,25.73,25.8,1744,0
+DSX_B.US,D,20210428,000000,25.73,25.73,25.57,25.7,2135,0
+DSX_B.US,D,20210429,000000,25.7,25.735,25.67,25.67,1345,0
+DSX_B.US,D,20210430,000000,25.57,25.6325,25.55,25.56,4190,0
+DSX_B.US,D,20210503,000000,25.5,25.72,25.5,25.72,3049,0
+DSX_B.US,D,20210504,000000,25.5,25.72,25.5,25.6807,1096,0
+DSX_B.US,D,20210505,000000,25.7,25.72,25.605,25.72,1397,0
+DSX_B.US,D,20210506,000000,25.6173,25.8,25.52,25.69,4472,0
+DSX_B.US,D,20210507,000000,25.65,25.8099,25.52,25.66,5537,0
+DSX_B.US,D,20210510,000000,25.57,25.69,25.5501,25.6005,5306,0
+DSX_B.US,D,20210511,000000,25.51,25.6005,25.5,25.6005,1901,0
+DSX_B.US,D,20210512,000000,25.55,25.6857,25.5,25.55,2217,0
+DSX_B.US,D,20210513,000000,25.6999,25.6999,25.57,25.675,1383,0
+DSX_B.US,D,20210514,000000,25.65,25.66,25.56,25.65,1861,0
+DSX_B.US,D,20210517,000000,25.615,25.68,25.53,25.53,5506,0
+DSX_B.US,D,20210518,000000,25.605,25.7,25.5755,25.6475,6752,0
+DSX_B.US,D,20210519,000000,25.7,25.8,25.6,25.8,4370,0
+DSX_B.US,D,20210520,000000,25.7892,25.84,25.7606,25.84,2180,0
+DSX_B.US,D,20210521,000000,25.81,25.81,25.81,25.81,379,0
+DSX_B.US,D,20210524,000000,25.73,26.0245,25.73,25.9,6595,0
+DSX_B.US,D,20210525,000000,26.05,26.05,25.8089,26,6332,0
+DSX_B.US,D,20210526,000000,26.1999,26.1999,26,26,1809,0
+DSX_B.US,D,20210527,000000,26.0241,26.1999,26.0241,26.0241,301,0
+DSX_B.US,D,20210601,000000,26.1,26.19,26.04,26.14,3305,0
+DSX_B.US,D,20210602,000000,26.06,26.0801,26.06,26.0801,1090,0
+DSX_B.US,D,20210603,000000,26.08,26.1917,25.896,25.905,10545,0
+DSX_B.US,D,20210604,000000,26,26,25.582,25.75,11161,0
+DSX_B.US,D,20210607,000000,25.75,25.75,25.526,25.6101,5039,0
+DSX_B.US,D,20210608,000000,25.785,25.9,25.64,25.65,6714,0
+DSX_B.US,D,20210609,000000,25.88,26.026,25.646,25.646,8794,0
+DSX_B.US,D,20210610,000000,26.03,26.03,25.7614,25.82,4303,0
+DSX_B.US,D,20210611,000000,25.84,26.18,25.84,26.177,4291,0
+DSX_B.US,D,20210614,000000,26.17,26.18,26,26.14,16161,0
+DSX_B.US,D,20210615,000000,26.04,26.15,25.87,26,8599,0
+DSX_B.US,D,20210616,000000,26.12,26.1687,26.0001,26.03,2052,0
+DSX_B.US,D,20210617,000000,26.1,26.1,25.88,25.9731,1428,0
+DSX_B.US,D,20210618,000000,25.94,26.19,25.9,26.01,5868,0
+DSX_B.US,D,20210621,000000,26.15,26.1858,25.7707,26.04,12780,0
+DSX_B.US,D,20210622,000000,26.1899,26.1899,26.04,26.04,1110,0
+DSX_B.US,D,20210623,000000,26.0038,26.19,25.93,26.14,1955,0
+DSX_B.US,D,20210624,000000,26.055,26.19,26.0101,26.1092,4318,0
+DSX_B.US,D,20210625,000000,26.05,26.2,26.002,26.2,3542,0
+DSX_B.US,D,20210628,000000,26.25,26.25,26.01,26.01,3659,0
+DSX_B.US,D,20210629,000000,26.09,26.185,26.09,26.15,1449,0
+DSX_B.US,D,20210630,000000,26.18,26.215,26.18,26.215,541,0
+DSX_B.US,D,20210701,000000,26.25,26.33,26.2,26.2,5693,0
+DSX_B.US,D,20210702,000000,26.2201,26.34,26.2201,26.3399,2986,0
+DSX_B.US,D,20210706,000000,26.3,26.34,26.02,26.1581,10617,0
+DSX_B.US,D,20210707,000000,26.3238,26.3238,26.1302,26.1999,4778,0
+DSX_B.US,D,20210708,000000,26.14,26.2,26.02,26.18,5001,0
+DSX_B.US,D,20210709,000000,26.19,26.3399,26.0854,26.3399,2908,0
+DSX_B.US,D,20210712,000000,26.3399,26.4807,26.265,26.41,12559,0
+DSX_B.US,D,20210713,000000,26.02,26.0709,25.85,26.01,10259,0
+DSX_B.US,D,20210714,000000,25.92,26.03,25.75,25.75,5002,0
+DSX_B.US,D,20210715,000000,25.81,25.9,25.67,25.69,11914,0
+DSX_B.US,D,20210716,000000,25.745,25.8583,25.7101,25.78,4992,0
+DSX_B.US,D,20210719,000000,25.66,25.9999,25.66,25.9773,11713,0
+DSX_B.US,D,20210720,000000,25.98,26.3,25.88,26.3,6827,0
+DSX_B.US,D,20210722,000000,26.0999,26.0999,25.8,25.9775,1999,0
+DSX_B.US,D,20210723,000000,25.98,26,25.95,25.9501,1479,0
+DSX_B.US,D,20210726,000000,26.09,26.18,26.07,26.14,2059,0
+DSX_B.US,D,20210727,000000,26.01,26.05,26,26.0201,4567,0
+DSX_B.US,D,20210728,000000,26.18,26.18,25.9836,26.11,3346,0
+DSX_B.US,D,20210729,000000,26.0999,26.0999,25.81,25.9,3666,0
+DSX_B.US,D,20210730,000000,25.9388,25.9388,25.85,25.85,3786,0
+DSX_B.US,D,20210802,000000,25.8941,25.9,25.7,25.8,7126,0
+DSX_B.US,D,20210803,000000,25.8,25.8073,25.71,25.72,3278,0
+DSX_B.US,D,20210804,000000,25.74,25.8913,25.74,25.78,5496,0
+DSX_B.US,D,20210805,000000,25.78,26.21,25.78,25.94,4371,0
+DSX_B.US,D,20210806,000000,25.865,26.125,25.7216,25.87,8455,0
+DSX_B.US,D,20210809,000000,26,26.0376,25.81,25.81,2101,0
+DSX_B.US,D,20210810,000000,25.95,25.95,25.82,25.85,1009,0
+DSX_B.US,D,20210811,000000,25.87,26.03,25.8625,26.03,2664,0
+DSX_B.US,D,20210812,000000,26.16,26.16,25.9,25.91,2960,0
+DSX_B.US,D,20210813,000000,25.9,25.91,25.86,25.86,6084,0
+DSX_B.US,D,20210816,000000,25.9461,25.96,25.86,25.86,4946,0
+DSX_B.US,D,20210817,000000,25.85,25.8672,25.8,25.8672,1012,0
+DSX_B.US,D,20210818,000000,25.8278,25.8699,25.82,25.82,1532,0
+DSX_B.US,D,20210819,000000,25.85,26,25.75,25.855,3644,0
+DSX_B.US,D,20210820,000000,25.86,25.92,25.86,25.9,2800,0
+DSX_B.US,D,20210823,000000,25.99,26,25.85,25.993,10434,0
+DSX_B.US,D,20210824,000000,26,26.2618,26,26.03,8656,0
+DSX_B.US,D,20210825,000000,26.225,26.225,26.225,26.225,112,0
+DSX_B.US,D,20210826,000000,26.16,26.16,26.16,26.16,143,0
+DSX_B.US,D,20210827,000000,26.3999,26.3999,26.15,26.1752,4028,0
+DSX_B.US,D,20210830,000000,26.1,26.12,26.1,26.1029,1989,0
+DSX_B.US,D,20210831,000000,26.235,26.235,26.165,26.165,1678,0
+DSX_B.US,D,20210901,000000,26.3,26.3,25.9,26.04,4594,0
+DSX_B.US,D,20210902,000000,26.01,26.2728,25.945,26.0657,3153,0
+DSX_B.US,D,20210903,000000,26.13,26.3259,26.1,26.12,1051,0
+DSX_B.US,D,20210907,000000,26.185,26.25,26.17,26.1864,1628,0
+DSX_B.US,D,20210908,000000,26.25,26.32,26.15,26.32,5302,0
+DSX_B.US,D,20210909,000000,26.14,26.14,26.14,26.14,277,0
+DSX_B.US,D,20210910,000000,26.16,26.16,26.15,26.15,1715,0
+DSX_B.US,D,20210913,000000,26.1,26.32,25.9911,26.13,3508,0
+DSX_B.US,D,20210914,000000,26.14,26.14,26.14,26.14,161,0
+DSX_B.US,D,20210915,000000,26.3399,26.3399,26.01,26.13,1176,0
+DSX_B.US,D,20210916,000000,26.0864,26.1,26.0864,26.1,1102,0
+DSX_B.US,D,20210917,000000,25.86,26.05,25.836,26,3333,0
+DSX_B.US,D,20210920,000000,25.84,26,25.84,25.9885,2881,0
+DSX_B.US,D,20210921,000000,26,26.065,26,26.0338,1537,0
+DSX_B.US,D,20210922,000000,26.31,26.31,26.13,26.13,509,0
+DSX_B.US,D,20210923,000000,26.13,26.13,26.11,26.11,1613,0
+DSX_B.US,D,20210924,000000,26.32,26.32,26.02,26.02,1406,0
+DSX_B.US,D,20210927,000000,26.3,26.3,26.23,26.25,966,0
+DSX_B.US,D,20210928,000000,26.25,26.3,26.18,26.29,951,0
+DSX_B.US,D,20210929,000000,26.15,26.5,26.08,26.5,6842,0
+DSX_B.US,D,20210930,000000,26.4583,26.5,26.425,26.5,2654,0
+DSX_B.US,D,20211001,000000,26.36,26.5,26.36,26.5,1940,0
+DSX_B.US,D,20211004,000000,26.54,26.583,26.25,26.44,3475,0
+DSX_B.US,D,20211005,000000,26.4399,26.4399,26.21,26.21,2160,0
+DSX_B.US,D,20211006,000000,26.25,26.36,26.125,26.36,2582,0
+DSX_B.US,D,20211007,000000,26.05,26.35,26,26.25,1941,0
+DSX_B.US,D,20211008,000000,26.21,26.3916,26.05,26.202,8412,0
+DSX_B.US,D,20211011,000000,26.3916,26.45,26.34,26.4499,2865,0
+DSX_B.US,D,20211012,000000,26.6,26.86,26.6,26.86,2009,0
+DSX_B.US,D,20211013,000000,26.22,26.22,25.66,25.98,7992,0
+DSX_B.US,D,20211014,000000,26.06,26.06,25.992,26,1907,0
+DSX_B.US,D,20211015,000000,26.1399,26.1399,26.06,26.06,354,0
+DSX_B.US,D,20211018,000000,25.8938,26.385,25.8938,26.27,4584,0
+DSX_B.US,D,20211019,000000,26.068,26.068,26.068,26.068,238,0
+DSX_B.US,D,20211020,000000,26.1,26.1,25.94,26.05,1824,0
+DSX_B.US,D,20211022,000000,25.9358,25.9358,25.9358,25.9358,195,0
+DSX_B.US,D,20211025,000000,25.8601,25.965,25.8601,25.965,531,0
+DSX_B.US,D,20211026,000000,25.97,26.07,25.87,25.87,6953,0
+DSX_B.US,D,20211027,000000,25.9,25.97,25.88,25.9152,3687,0
+DSX_B.US,D,20211028,000000,25.8801,25.9666,25.8801,25.915,2323,0
+DSX_B.US,D,20211029,000000,25.96,25.97,25.96,25.97,722,0
+DSX_B.US,D,20211101,000000,25.9153,26.01,25.9153,26,1422,0
+DSX_B.US,D,20211102,000000,25.97,26.05,25.91,26,1268,0
+DSX_B.US,D,20211103,000000,25.97,25.97,25.97,25.97,202,0
+DSX_B.US,D,20211105,000000,26.05,26.0699,26.02,26.02,1533,0
+DSX_B.US,D,20211108,000000,26.07,26.1,26.0481,26.09,2417,0
+DSX_B.US,D,20211109,000000,26.0999,26.0999,26.0999,26.0999,100,0
+DSX_B.US,D,20211110,000000,26.0999,26.1,26.0999,26.1,2104,0
+DSX_B.US,D,20211111,000000,25.92,26.03,25.92,26,2212,0
+DSX_B.US,D,20211112,000000,25.9163,26.1399,25.89,25.9401,909,0
+DSX_B.US,D,20211115,000000,26.1,26.1,26.0999,26.0999,779,0
+DSX_B.US,D,20211116,000000,26.005,26.0433,25.8801,26.0433,977,0
+DSX_B.US,D,20211117,000000,25.9,26.005,25.89,25.9,945,0
+DSX_B.US,D,20211118,000000,25.9,25.9615,25.9,25.9,1994,0
+DSX_B.US,D,20211119,000000,25.91,25.92,25.91,25.91,759,0
+DSX_B.US,D,20211122,000000,25.92,25.92,25.86,25.87,3276,0
+DSX_B.US,D,20211123,000000,25.94,25.94,25.82,25.82,1323,0
+DSX_B.US,D,20211124,000000,25.8999,25.8999,25.82,25.82,2774,0
+DSX_B.US,D,20211126,000000,25.72,25.72,25.72,25.72,1447,0
+DSX_B.US,D,20211129,000000,25.81,25.885,25.81,25.83,654,0
+DSX_B.US,D,20211130,000000,25.83,25.85,25.83,25.8455,864,0
+DSX_B.US,D,20211201,000000,25.97,25.97,25.78,25.78,2336,0
+DSX_B.US,D,20211202,000000,25.81,26.09,25.78,25.81,1852,0
+DSX_B.US,D,20211203,000000,26.0587,26.18,25.97,26.13,3855,0
+DSX_B.US,D,20211206,000000,26,26.09,25.96,26.08,2305,0
+DSX_B.US,D,20211207,000000,26.129,26.135,26.06,26.06,1497,0
+DSX_B.US,D,20211208,000000,26.05,26.05,26.05,26.05,266,0
+DSX_B.US,D,20211209,000000,26.05,26.0501,25.9352,25.94,3191,0
+DSX_B.US,D,20211210,000000,26.04,26.05,26.04,26.05,643,0
+DSX_B.US,D,20211213,000000,26.2099,26.2099,26.18,26.18,1465,0
+DSX_B.US,D,20211215,000000,26.12,26.18,26.065,26.18,1726,0
+DSX_B.US,D,20211216,000000,26.21,26.21,25.99,26.025,7359,0
+DSX_B.US,D,20211217,000000,25.99,26.05,25.974,26.04,2033,0
+DSX_B.US,D,20211220,000000,25.975,26.04,25.97,26.04,2987,0
+DSX_B.US,D,20211221,000000,26.05,26.205,25.97,25.97,2601,0
+DSX_B.US,D,20211223,000000,26.05,26.105,26.05,26.1,1171,0
+DSX_B.US,D,20211227,000000,26,26.2,26,26.2,1244,0
+DSX_B.US,D,20211228,000000,26.11,26.25,26.01,26.2,5326,0
+DSX_B.US,D,20211229,000000,26.1,26.1653,26.1,26.1653,833,0
+DSX_B.US,D,20211230,000000,26.3291,26.3298,26.26,26.3297,1274,0
+DSX_B.US,D,20211231,000000,26.12,26.2114,26.1007,26.183,4466,0
+DSX_B.US,D,20220103,000000,26.335,26.42,26.25,26.2621,1958,0
+DSX_B.US,D,20220104,000000,26.31,26.4955,26.2,26.4955,1626,0
+DSX_B.US,D,20220105,000000,26.47,26.47,26.47,26.47,288,0
+DSX_B.US,D,20220106,000000,26.47,26.47,26.385,26.385,1179,0
+DSX_B.US,D,20220107,000000,26.49,26.5364,26.47,26.5364,5451,0
+DSX_B.US,D,20220110,000000,26.49,26.49,26.33,26.33,7167,0
+DSX_B.US,D,20220111,000000,26.4,26.52,26.4,26.52,1351,0
+DSX_B.US,D,20220112,000000,26.53,26.56,26.4,26.56,3409,0
+DSX_B.US,D,20220113,000000,26.1,26.1,25.83,25.8614,2286,0
+DSX_B.US,D,20220114,000000,26.17,26.17,25.87,25.87,3069,0
+DSX_B.US,D,20220118,000000,25.85,25.9,25.85,25.8999,6208,0
+DSX_B.US,D,20220119,000000,25.99,26.1598,25.95,26.125,7198,0
+DSX_B.US,D,20220120,000000,26.07,26.08,26.07,26.07,1779,0
+DSX_B.US,D,20220121,000000,26.0902,26.145,25.82,25.82,1837,0
+DSX_B.US,D,20220124,000000,25.75,26.22,25.6,26.19,16920,0
+DSX_B.US,D,20220125,000000,26.03,26.175,25.81,26.17,3712,0
+DSX_B.US,D,20220126,000000,26.22,26.2698,25.82,26.19,9033,0
+DSX_B.US,D,20220127,000000,26.24,26.27,26.2,26.2,1702,0
+DSX_B.US,D,20220128,000000,26.2,26.2304,25.79,26.17,4384,0
+DSX_B.US,D,20220131,000000,26.25,26.25,25.88,25.98,4829,0
+DSX_B.US,D,20220201,000000,26.03,26.2499,26.03,26.2499,511,0
+DSX_B.US,D,20220202,000000,26.15,26.15,26.15,26.15,670,0
+DSX_B.US,D,20220203,000000,26.0443,26.0443,26.0443,26.0443,272,0
+DSX_B.US,D,20220204,000000,26.12,26.1541,26.12,26.1541,548,0
+DSX_B.US,D,20220207,000000,26.09,26.09,25.945,26.05,2153,0
+DSX_B.US,D,20220208,000000,26.09,26.09,25.928,25.928,954,0
+DSX_B.US,D,20220209,000000,26,26.05,25.85,25.99,1284,0
+DSX_B.US,D,20220210,000000,26.09,26.39,25.9039,26.1,2769,0
+DSX_B.US,D,20220211,000000,26.1,26.39,25.88,25.89,1810,0
+DSX_B.US,D,20220214,000000,26,26,25.9,25.95,3171,0
+DSX_B.US,D,20220215,000000,25.96,26.41,25.9,26.25,3124,0
+DSX_B.US,D,20220216,000000,25.963,26.045,25.84,26,2598,0
+DSX_B.US,D,20220217,000000,26,26.435,26,26.435,1905,0
+DSX_B.US,D,20220222,000000,26.3,26.3,26.1718,26.1718,2491,0
+DSX_B.US,D,20220223,000000,26.13,26.47,26.1,26.1,2530,0
+DSX_B.US,D,20220224,000000,26.02,26.2474,26.0001,26.15,2928,0
+DSX_B.US,D,20220225,000000,26.25,26.25,26.003,26.04,3519,0
+DSX_B.US,D,20220228,000000,26.15,26.15,26,26.0015,6919,0
+DSX_B.US,D,20220301,000000,26,26.05,25.9,26.05,664,0
+DSX_B.US,D,20220302,000000,25.9001,25.9001,25.02,25.41,28108,0
+DSX_B.US,D,20220303,000000,25.4,25.78,25.4,25.78,4815,0
+DSX_B.US,D,20220304,000000,25.5223,25.69,25.5,25.55,9419,0
+DSX_B.US,D,20220307,000000,25.52,25.6,25.5,25.5,3429,0
+DSX_B.US,D,20220308,000000,25.5999,25.6,25.5001,25.5001,1824,0
+DSX_B.US,D,20220309,000000,25.5,25.53,25.5,25.51,1582,0
+DSX_B.US,D,20220311,000000,25.6124,25.69,25.58,25.6899,6597,0
+DSX_B.US,D,20220314,000000,25.69,26.2499,25.69,25.9862,15336,0
+DSX_B.US,D,20220315,000000,25.78,26.05,25.5,25.9152,5983,0
+DSX_B.US,D,20220316,000000,25.825,26.0958,25.61,26.0958,3543,0
+DSX_B.US,D,20220317,000000,25.91,26.18,25.91,26.18,1695,0
+DSX_B.US,D,20220318,000000,26.18,26.19,25.68,26.19,3791,0
+DSX_B.US,D,20220321,000000,26.1881,26.1899,26.057,26.17,5942,0
+DSX_B.US,D,20220322,000000,26.15,26.692,26.141,26.551,9317,0
+DSX_B.US,D,20220323,000000,26.74,26.74,26.53,26.53,1408,0
+DSX_B.US,D,20220324,000000,26.53,26.64,26.53,26.64,3724,0
+DSX_B.US,D,20220325,000000,26.77,27.955,26.74,26.74,1652,0
+DSX_B.US,D,20220328,000000,26.74,27,26.545,26.6136,10733,0
+DSX_B.US,D,20220329,000000,26.62,26.62,26.4471,26.62,3958,0
+DSX_B.US,D,20220330,000000,26.4,26.69,26.35,26.403,5814,0
+DSX_B.US,D,20220331,000000,26.45,26.499,26.45,26.499,1021,0
+DSX_B.US,D,20220401,000000,26.6899,26.6899,26.56,26.6,851,0
+DSX_B.US,D,20220404,000000,26.77,26.955,26.77,26.8,6102,0
+DSX_B.US,D,20220405,000000,26.85,26.85,26.51,26.775,8536,0
+DSX_B.US,D,20220406,000000,26.77,26.8,26.75,26.8,2045,0
+DSX_B.US,D,20220407,000000,26.83,26.83,26.55,26.75,1764,0
+DSX_B.US,D,20220408,000000,26.85,26.85,26.75,26.8,5263,0
+DSX_B.US,D,20220411,000000,26.8,26.8,26.7,26.72,1065,0
+DSX_B.US,D,20220412,000000,26.75,26.75,26.452,26.5407,3407,0
+DSX_B.US,D,20220413,000000,26,26.115,25.94,25.94,1489,0
+DSX_B.US,D,20220414,000000,25.99,25.99,25.99,25.99,830,0
+DSX_B.US,D,20220418,000000,25.97,26,25.5,25.939,6001,0
+DSX_B.US,D,20220419,000000,26.2399,26.24,25.8,25.8,6316,0
+DSX_B.US,D,20220420,000000,25.9,26.1445,25.9,26.1001,1424,0
+DSX_B.US,D,20220421,000000,26.26,26.32,26.15,26.15,2641,0
+DSX_B.US,D,20220422,000000,26.6,26.6,26.1,26.1001,1761,0
+DSX_B.US,D,20220425,000000,26.1,26.1001,25.88,25.93,3307,0
+DSX_B.US,D,20220426,000000,25.95,26.1999,25.94,25.995,4542,0
+DSX_B.US,D,20220427,000000,25.97,26.275,25.95,26.275,2635,0
+DSX_B.US,D,20220428,000000,26.05,26.1,26,26.062,690,0
+DSX_B.US,D,20220429,000000,26.19,26.2,25.04,25.7,8036,0
+DSX_B.US,D,20220502,000000,25.97,25.98,25.7,25.7,3554,0
+DSX_B.US,D,20220503,000000,25.895,25.895,25.895,25.895,273,0
+DSX_B.US,D,20220504,000000,25.88,25.88,25.88,25.88,436,0
+DSX_B.US,D,20220505,000000,26,26.06,25.8563,25.905,4609,0
+DSX_B.US,D,20220506,000000,25.8,26,25.7501,25.965,1710,0
+DSX_B.US,D,20220509,000000,26.008,26.008,25.8107,25.97,3612,0
+DSX_B.US,D,20220510,000000,26.06,26.07,26,26,4972,0
+DSX_B.US,D,20220511,000000,26.07,26.07,25.75,26,1801,0
+DSX_B.US,D,20220512,000000,25.885,25.885,25.77,25.78,1039,0
+DSX_B.US,D,20220513,000000,25.75,26,25.7,25.7,3802,0
+DSX_B.US,D,20220516,000000,25.7,25.75,25.5,25.75,2302,0
+DSX_B.US,D,20220517,000000,25.7495,25.75,25.7495,25.75,876,0
+DSX_B.US,D,20220518,000000,25.72,25.892,25.5,25.64,12527,0
+DSX_B.US,D,20220519,000000,25.62,25.62,25.213,25.213,7805,0
+DSX_B.US,D,20220520,000000,25.16,25.6,25.16,25.3,5615,0
+DSX_B.US,D,20220523,000000,25.5,25.7,25.35,25.44,3726,0
+DSX_B.US,D,20220524,000000,25.9,25.9,25.655,25.69,746,0
+DSX_B.US,D,20220525,000000,25.65,25.81,25.4557,25.5,3418,0
+DSX_B.US,D,20220526,000000,25.51,25.8999,25.51,25.725,752,0
+DSX_B.US,D,20220527,000000,25.7,25.8999,25.7,25.87,2445,0
+DSX_B.US,D,20220531,000000,25.93,25.93,25.44,25.51,5112,0
+DSX_B.US,D,20220601,000000,25.7632,25.7632,25.4,25.55,7834,0
+DSX_B.US,D,20220602,000000,25.65,25.65,25.6,25.6,1082,0
+DSX_B.US,D,20220603,000000,25.7173,25.7173,25.7173,25.7173,588,0
+DSX_B.US,D,20220606,000000,25.71,25.76,25.6707,25.76,3809,0
+DSX_B.US,D,20220607,000000,25.75,25.75,25.6862,25.705,1309,0
+DSX_B.US,D,20220608,000000,25.8194,25.99,25.8194,25.99,580,0
+DSX_B.US,D,20220609,000000,25.895,25.895,25.895,25.895,217,0
+DSX_B.US,D,20220610,000000,25.55,25.99,25.55,25.99,5232,0
+DSX_B.US,D,20220613,000000,26,26,25.8,25.85,1563,0
+DSX_B.US,D,20220614,000000,25.85,25.94,25.725,25.725,3510,0
+DSX_B.US,D,20220615,000000,25.7843,25.93,25.72,25.93,1374,0
+DSX_B.US,D,20220616,000000,25.9,25.9,25.609,25.742,4489,0
+DSX_B.US,D,20220617,000000,25.5,25.8823,25.5,25.74,3067,0
+DSX_B.US,D,20220621,000000,25.85,26,25.52,25.69,5162,0
+DSX_B.US,D,20220622,000000,26.0999,26.0999,25.8,25.854,1296,0
+DSX_B.US,D,20220623,000000,26,26,25.85,25.8725,1322,0
+DSX_B.US,D,20220624,000000,25.9,26.025,25.88,25.93,3193,0
+DSX_B.US,D,20220627,000000,25.94,25.9999,25.8993,25.8993,8450,0
+DSX_B.US,D,20220628,000000,25.91,26.1,25.6201,25.86,2975,0
+DSX_B.US,D,20220629,000000,25.9309,25.95,25.9309,25.95,483,0
+DSX_B.US,D,20220630,000000,25.95,26.01,25.64,26.01,1299,0
+DSX_B.US,D,20220701,000000,26.09,26.09,25.67,25.8525,1239,0
+DSX_B.US,D,20220705,000000,25.8501,26.1,25.8501,25.97,2703,0
+DSX_B.US,D,20220706,000000,25.91,26.0221,25.9,25.9,1030,0
+DSX_B.US,D,20220707,000000,26,26.1,25.8006,25.8006,5939,0
+DSX_B.US,D,20220708,000000,25.71,25.93,25.71,25.93,265,0
+DSX_B.US,D,20220711,000000,26,26.1,26,26.0799,2333,0
+DSX_B.US,D,20220712,000000,26,26.0001,26,26.0001,2544,0
+DSX_B.US,D,20220713,000000,25.8,25.8,25.5,25.578,7616,0
+DSX_B.US,D,20220714,000000,25.59,25.71,25.59,25.71,1405,0
+DSX_B.US,D,20220715,000000,25.9,25.9,25.5401,25.6214,1796,0
+DSX_B.US,D,20220718,000000,25.52,25.715,25.52,25.61,3130,0
+DSX_B.US,D,20220719,000000,25.675,25.675,25.616,25.65,845,0
+DSX_B.US,D,20220720,000000,25.51,25.58,25.51,25.51,1383,0
+DSX_B.US,D,20220721,000000,25.51,25.6689,25.51,25.6689,272,0
+DSX_B.US,D,20220722,000000,25.67,25.746,25.6119,25.62,3702,0
+DSX_B.US,D,20220725,000000,25.5408,25.6471,25.5408,25.6471,1668,0
+DSX_B.US,D,20220726,000000,25.64,25.64,25.57,25.58,1056,0
+DSX_B.US,D,20220727,000000,25.6218,25.69,25.57,25.69,3082,0
+DSX_B.US,D,20220728,000000,25.88,26.22,25.57,25.7,15216,0
+DSX_B.US,D,20220729,000000,25.61,25.639,25.5915,25.62,3020,0
+DSX_B.US,D,20220801,000000,25.64,25.76,25.56,25.7042,2521,0
+DSX_B.US,D,20220802,000000,25.54,25.655,25.54,25.655,1429,0
+DSX_B.US,D,20220803,000000,25.6,25.64,25.6,25.64,2356,0
+DSX_B.US,D,20220804,000000,25.6,25.8213,25.6,25.7999,1950,0
+DSX_B.US,D,20220805,000000,25.62,25.88,25.54,25.88,4159,0
+DSX_B.US,D,20220808,000000,25.7366,25.9591,25.7366,25.9591,677,0
+DSX_B.US,D,20220809,000000,25.8,25.8,25.8,25.8,1197,0
+DSX_B.US,D,20220810,000000,25.7,25.7,25.7,25.7,453,0
+DSX_B.US,D,20220811,000000,25.8133,25.93,25.765,25.83,2091,0
+DSX_B.US,D,20220812,000000,25.8,25.98,25.79,25.98,1800,0
+DSX_B.US,D,20220815,000000,25.7,25.8173,25.7,25.79,6338,0
+DSX_B.US,D,20220817,000000,25.8596,25.8596,25.7,25.8,3904,0
+DSX_B.US,D,20220819,000000,25.8201,25.892,25.63,25.86,6485,0
+DSX_B.US,D,20220822,000000,25.8,25.8822,25.8,25.85,1511,0
+DSX_B.US,D,20220823,000000,25.8277,25.9,25.805,25.8277,2636,0
+DSX_B.US,D,20220824,000000,25.88,25.9,25.88,25.9,2191,0
+DSX_B.US,D,20220825,000000,25.8999,25.8999,25.71,25.7103,1308,0
+DSX_B.US,D,20220826,000000,25.72,25.88,25.72,25.8,3021,0
+DSX_B.US,D,20220829,000000,25.85,25.98,25.85,25.98,1039,0
+DSX_B.US,D,20220830,000000,25.9399,25.9399,25.87,25.87,741,0
+DSX_B.US,D,20220831,000000,25.87,25.88,25.87,25.87,715,0
+DSX_B.US,D,20220901,000000,25.925,26.05,25.925,26.04,4225,0
+DSX_B.US,D,20220902,000000,26.04,26.04,25.92,25.9201,1103,0
+DSX_B.US,D,20220906,000000,25.8001,26.03,25.8001,25.965,5344,0
+DSX_B.US,D,20220907,000000,25.92,26.2333,25.92,26.2333,860,0
+DSX_B.US,D,20220908,000000,26.25,26.49,26.1,26.49,1682,0
+DSX_B.US,D,20220909,000000,26.4299,26.4299,26.4299,26.4299,675,0
+DSX_B.US,D,20220912,000000,26.0801,26.21,26.0801,26.11,3596,0
+DSX_B.US,D,20220914,000000,26.17,26.24,26.17,26.24,696,0
+DSX_B.US,D,20220915,000000,25.85,26.05,25.82,25.82,5014,0
+DSX_B.US,D,20220916,000000,25.81,25.9128,25.71,25.72,3301,0
+DSX_B.US,D,20220919,000000,25.71,25.71,25.5,25.5,1610,0
+DSX_B.US,D,20220920,000000,25.52,25.9974,25.52,25.85,4242,0
+DSX_B.US,D,20220921,000000,25.86,25.9499,25.85,25.925,2757,0
+DSX_B.US,D,20220922,000000,25.57,25.89,25.55,25.6676,4880,0
+DSX_B.US,D,20220923,000000,25.59,25.66,25.5,25.511,4764,0
+DSX_B.US,D,20220926,000000,25.5,25.5,23.5001,24.09,25904,0
+DSX_B.US,D,20220927,000000,24.48,24.8958,24.3,24.8958,9584,0
+DSX_B.US,D,20220928,000000,25.34,25.4999,25.2,25.435,10755,0
+DSX_B.US,D,20220929,000000,25.4,25.4,24.5,25,14966,0
+DSX_B.US,D,20220930,000000,25,25.37,24.7,25.1028,5412,0
+DSX_B.US,D,20221003,000000,25.1,25.395,25.06,25.31,2912,0
+DSX_B.US,D,20221004,000000,25.26,25.26,25.0001,25.25,2924,0
+DSX_B.US,D,20221005,000000,25.23,25.23,25.23,25.23,357,0
+DSX_B.US,D,20221006,000000,25.3135,25.5915,25.25,25.5892,10465,0
+DSX_B.US,D,20221007,000000,25.55,25.6363,25.3,25.3299,4551,0
+DSX_B.US,D,20221010,000000,25.55,25.55,25.21,25.35,4148,0
+DSX_B.US,D,20221011,000000,25.1601,25.334,25.1601,25.334,704,0
+DSX_B.US,D,20221012,000000,25.33,25.5,25.19,25.23,1707,0
+DSX_B.US,D,20221013,000000,24.9,25.46,24.7526,25.08,4142,0
+DSX_B.US,D,20221014,000000,24.9261,25,24.89,24.89,1772,0
+DSX_B.US,D,20221017,000000,24.75,25.25,24.75,25.22,5127,0
+DSX_B.US,D,20221018,000000,25.32,25.32,25.03,25.0525,919,0
+DSX_B.US,D,20221019,000000,25.26,25.26,22.36,24.2,14527,0
+DSX_B.US,D,20221020,000000,24.04,24.48,24.04,24.4036,7764,0
+DSX_B.US,D,20221021,000000,24.45,24.67,24.45,24.55,4410,0
+DSX_B.US,D,20221024,000000,24.69,24.9978,24.65,24.833,2365,0
+DSX_B.US,D,20221025,000000,24.9432,24.9432,24.9432,24.9432,1079,0
+DSX_B.US,D,20221026,000000,24.6672,24.8999,24.21,24.5001,14328,0
+DSX_B.US,D,20221027,000000,24.53,24.7837,24.33,24.35,4784,0
+DSX_B.US,D,20221028,000000,24.49,24.65,24.4829,24.5,2567,0
+DSX_B.US,D,20221031,000000,24.635,24.85,24.635,24.85,3618,0
+DSX_B.US,D,20221101,000000,24.8999,24.9,24.71,24.71,1798,0
+DSX_B.US,D,20221103,000000,25,25,24.79,24.8499,1686,0
+DSX_B.US,D,20221104,000000,24.75,24.8,24.65,24.65,2074,0
+DSX_B.US,D,20221107,000000,24.96,25,24.65,24.75,2913,0
+DSX_B.US,D,20221108,000000,24.89,24.89,24.825,24.8496,1930,0
+DSX_B.US,D,20221109,000000,24.83,25,24.83,25,1502,0
+DSX_B.US,D,20221110,000000,25,25,24.75,24.9629,7900,0
+DSX_B.US,D,20221111,000000,24.9362,25,24.9362,24.94,1911,0
+DSX_B.US,D,20221114,000000,25,25,24.9,24.9,4078,0
+DSX_B.US,D,20221115,000000,25,25,24.92,24.92,5322,0
+DSX_B.US,D,20221116,000000,24.98,24.9803,24.95,24.95,1684,0
+DSX_B.US,D,20221117,000000,24.8,24.8,24.65,24.8,6878,0
+DSX_B.US,D,20221118,000000,24.8,24.87,24.7633,24.87,12607,0
+DSX_B.US,D,20221121,000000,24.59,24.86,24.59,24.84,5077,0
+DSX_B.US,D,20221122,000000,24.865,24.89,24.865,24.88,1302,0
+DSX_B.US,D,20221123,000000,24.9,25.14,24.9,25.14,1488,0
+DSX_B.US,D,20221125,000000,25.06,25.06,25,25,305,0
+DSX_B.US,D,20221128,000000,24.73,25.05,24.73,24.93,5492,0
+DSX_B.US,D,20221129,000000,24.88,25.1,24.87,24.9,3553,0
+DSX_B.US,D,20221130,000000,24.96,25,24.9,25,2454,0
+DSX_B.US,D,20221201,000000,24.9999,25.2999,24.9999,25.0201,5047,0
+DSX_B.US,D,20221202,000000,25.2999,25.2999,25.2107,25.2107,1004,0
+DSX_B.US,D,20221205,000000,25.09,25.46,25.09,25.46,2070,0
+DSX_B.US,D,20221206,000000,25.46,25.46,25.02,25.04,3717,0
+DSX_B.US,D,20221207,000000,25.33,25.33,25.25,25.255,403,0
+DSX_B.US,D,20221208,000000,25.6,25.6,25.0501,25.06,3818,0
+DSX_B.US,D,20221209,000000,25.445,25.445,25.25,25.25,639,0
+DSX_B.US,D,20221212,000000,25.25,25.2999,25.25,25.28,2115,0
+DSX_B.US,D,20221213,000000,25.28,25.28,25.235,25.235,2640,0
+DSX_B.US,D,20221214,000000,25.15,25.163,25.1,25.163,3601,0
+DSX_B.US,D,20221215,000000,25.225,25.225,25.15,25.19,1505,0
+DSX_B.US,D,20221216,000000,25.31,25.66,24.9901,24.9901,7884,0
+DSX_B.US,D,20221219,000000,25,25.3519,25,25.03,4252,0
+DSX_B.US,D,20221221,000000,25.2706,25.3866,25.06,25.2887,6383,0
+DSX_B.US,D,20221222,000000,25.4553,25.4553,25.25,25.2874,657,0
+DSX_B.US,D,20221227,000000,25.05,25.43,25.05,25.4,2477,0
+DSX_B.US,D,20221228,000000,25.25,25.25,25.07,25.07,2133,0
+DSX_B.US,D,20221229,000000,25.07,25.08,25.0527,25.0699,4415,0
+DSX_B.US,D,20221230,000000,25.36,25.36,25,25.0999,7408,0
+DSX_B.US,D,20230103,000000,25.11,25.36,25.1,25.19,3597,0
+DSX_B.US,D,20230104,000000,25.04,25.37,25.04,25.325,4046,0
+DSX_B.US,D,20230105,000000,25.4,25.4,25.3,25.37,4938,0
+DSX_B.US,D,20230106,000000,25.34,25.35,25.18,25.2957,1946,0
+DSX_B.US,D,20230109,000000,25.35,25.455,25.3499,25.4499,2268,0
+DSX_B.US,D,20230110,000000,25.45,25.5,25.4378,25.45,4605,0
+DSX_B.US,D,20230111,000000,25.45,25.6399,25.355,25.59,2638,0
+DSX_B.US,D,20230112,000000,25.01,25.46,25.01,25.25,5618,0
+DSX_B.US,D,20230113,000000,25.15,25.825,25.15,25.79,8316,0
+DSX_B.US,D,20230117,000000,25.93,25.93,25.31,25.8,5508,0
+DSX_B.US,D,20230118,000000,26,26,25.5201,25.67,1141,0
+DSX_B.US,D,20230119,000000,25.51,25.7543,25.51,25.7543,2060,0
+DSX_B.US,D,20230120,000000,25.8,26,25.8,26,535,0
+DSX_B.US,D,20230123,000000,25.81,25.885,25.8,25.8,14398,0
+DSX_B.US,D,20230124,000000,25.51,25.8001,25.51,25.8,1201,0
+DSX_B.US,D,20230125,000000,25.8,25.98,25.2227,25.2227,9433,0
+DSX_B.US,D,20230126,000000,25.75,25.75,25.5001,25.55,1269,0
+DSX_B.US,D,20230127,000000,25.57,25.8,25.4492,25.8,3009,0
+DSX_B.US,D,20230130,000000,25.77,25.77,25.4546,25.615,4113,0
+DSX_B.US,D,20230131,000000,25.6543,25.658,25.45,25.46,2517,0
+DSX_B.US,D,20230201,000000,25.45,25.5517,25.27,25.5517,3285,0
+DSX_B.US,D,20230202,000000,25.4,25.475,25.4,25.475,440,0
+DSX_B.US,D,20230203,000000,25.4,25.5001,25.2722,25.5001,3356,0
+DSX_B.US,D,20230206,000000,25.45,25.4999,25.2519,25.4001,4961,0
+DSX_B.US,D,20230207,000000,25.4115,25.4115,25.4115,25.4115,739,0
+DSX_B.US,D,20230208,000000,25.35,25.449,24.95,25.25,11091,0
+DSX_B.US,D,20230209,000000,25.1001,25.425,25.1001,25.35,1820,0
+DSX_B.US,D,20230210,000000,25.1,25.3066,25.1,25.1545,3269,0
+DSX_B.US,D,20230213,000000,25.1,25.42,25.1,25.3866,2430,0
+DSX_B.US,D,20230214,000000,25.5,25.53,25.3001,25.53,4869,0
+DSX_B.US,D,20230215,000000,25.5,25.55,25.4485,25.55,3289,0
+DSX_B.US,D,20230216,000000,25.4852,25.4852,25.4,25.4,2042,0
+DSX_B.US,D,20230217,000000,25.3,25.7709,25.3,25.7709,2465,0
+DSX_B.US,D,20230221,000000,25.3,26,25.3,25.34,6269,0
+DSX_B.US,D,20230222,000000,25.5625,25.625,25.4852,25.4852,2522,0
+DSX_B.US,D,20230223,000000,25.44,25.7499,25.44,25.52,909,0
+DSX_B.US,D,20230224,000000,25.6001,25.74,25.5,25.62,4112,0
+DSX_B.US,D,20230227,000000,25.62,25.62,25.5,25.5,1800,0
+DSX_B.US,D,20230228,000000,25.4,25.4,25.395,25.395,425,0
+DSX_B.US,D,20230301,000000,25.3,25.5,25.3,25.32,3316,0
+DSX_B.US,D,20230302,000000,25.4,25.5,25.36,25.36,1170,0
+DSX_B.US,D,20230303,000000,25.31,25.405,25.31,25.32,2325,0
+DSX_B.US,D,20230306,000000,25.33,25.4999,25.33,25.4,2494,0
+DSX_B.US,D,20230307,000000,25.5,25.5,25.41,25.5,1105,0
+DSX_B.US,D,20230308,000000,25.43,25.6199,25.43,25.6199,1911,0
+DSX_B.US,D,20230309,000000,25.424,25.51,25.424,25.506,852,0
+DSX_B.US,D,20230310,000000,25.4,25.8,25.4,25.6,6568,0
+DSX_B.US,D,20230313,000000,25.4,25.7,25.3449,25.45,10836,0
+DSX_B.US,D,20230314,000000,25.28,25.45,25.28,25.45,1273,0
+DSX_B.US,D,20230315,000000,25.25,25.4,25.12,25.1851,2212,0
+DSX_B.US,D,20230316,000000,25.21,25.25,25.21,25.22,1641,0
+DSX_B.US,D,20230317,000000,25.18,25.31,25.1,25.15,5442,0
+DSX_B.US,D,20230320,000000,25.35,25.35,24.5708,24.72,5632,0
+DSX_B.US,D,20230321,000000,24.7,25.3,24.7,25.1,4371,0
+DSX_B.US,D,20230322,000000,25.2,25.4514,25.2,25.43,4108,0
+DSX_B.US,D,20230323,000000,25.29,25.5,25.29,25.5,1263,0
+DSX_B.US,D,20230324,000000,25.6,25.6,25.367,25.5,1980,0
+DSX_B.US,D,20230327,000000,25.43,25.43,25.25,25.38,5683,0
+DSX_B.US,D,20230328,000000,25.3064,25.3064,25.2,25.2,4693,0
+DSX_B.US,D,20230329,000000,25.2,25.38,25.2,25.2,5499,0
+DSX_B.US,D,20230330,000000,25.9,26.2,25.67,25.9293,17287,0
+DSX_B.US,D,20230331,000000,26,26,25.4277,25.4277,1525,0
+DSX_B.US,D,20230403,000000,25.7075,25.7075,25.41,25.6,4818,0
+DSX_B.US,D,20230404,000000,25.6733,25.99,25.6096,25.9,3271,0
+DSX_B.US,D,20230405,000000,25.99,25.99,25.26,25.7,5439,0
+DSX_B.US,D,20230406,000000,25.62,25.62,25.5,25.5,1373,0
+DSX_B.US,D,20230410,000000,25.47,25.98,25.47,25.6075,4042,0
+DSX_B.US,D,20230411,000000,25.42,25.77,25.42,25.67,4681,0
+DSX_B.US,D,20230412,000000,25.75,25.8999,25.2,25.87,3611,0
+DSX_B.US,D,20230413,000000,25.2832,25.7154,25.2,25.2,4169,0
+DSX_B.US,D,20230414,000000,25.2,25.54,25.2,25.36,5325,0
+DSX_B.US,D,20230417,000000,25.54,25.9099,25.35,25.5,5653,0
+DSX_B.US,D,20230418,000000,25.84,25.84,25.24,25.65,7533,0
+DSX_B.US,D,20230419,000000,25.42,25.95,25.29,25.29,1235,0
+DSX_B.US,D,20230420,000000,25.35,25.6,25.35,25.3792,1288,0
+DSX_B.US,D,20230424,000000,25.43,25.49,25.3813,25.4467,2924,0
+DSX_B.US,D,20230425,000000,25.29,25.4999,25.21,25.21,3320,0
+DSX_B.US,D,20230426,000000,25.25,25.33,25.2278,25.3232,1893,0
+DSX_B.US,D,20230427,000000,25.3,25.47,25.3,25.3572,5224,0
+DSX_B.US,D,20230428,000000,25.3001,25.45,25.3,25.45,1669,0
+DSX_B.US,D,20230502,000000,25.4,25.6,25.2,25.2,7516,0
+DSX_B.US,D,20230503,000000,25.46,25.5,25.35,25.45,4353,0
+DSX_B.US,D,20230504,000000,25.36,25.45,25.26,25.45,7768,0
+DSX_B.US,D,20230505,000000,25.28,25.3999,25.28,25.35,2678,0
+DSX_B.US,D,20230508,000000,25.26,25.33,25.26,25.3,1335,0
+DSX_B.US,D,20230510,000000,25.5,25.53,25.4281,25.4903,1334,0
+DSX_B.US,D,20230511,000000,25.4,25.59,25.4,25.46,1837,0
+DSX_B.US,D,20230512,000000,25.5,25.5,25.35,25.36,1741,0
+DSX_B.US,D,20230515,000000,25.12,25.25,25.05,25.1,7861,0
+DSX_B.US,D,20230516,000000,25.1314,25.23,25.1314,25.2,4286,0
+DSX_B.US,D,20230517,000000,25.2,25.25,25.11,25.155,5305,0
+DSX_B.US,D,20230518,000000,25.3,25.3,25.2799,25.28,1112,0
+DSX_B.US,D,20230519,000000,25.27,25.28,25.27,25.28,698,0
+DSX_B.US,D,20230522,000000,25.1,25.2,25.1,25.15,1768,0
+DSX_B.US,D,20230523,000000,25.25,25.25,25.15,25.15,985,0
+DSX_B.US,D,20230524,000000,25.01,25.01,25.01,25.01,379,0
+DSX_B.US,D,20230525,000000,25.15,25.231,25.1024,25.1024,490,0
+DSX_B.US,D,20230526,000000,25.0999,25.2201,25,25.22,4549,0
+DSX_B.US,D,20230531,000000,25.2,25.3,25.2,25.2354,825,0
+DSX_B.US,D,20230601,000000,25.1,25.4,25.1,25.3,3883,0
+DSX_B.US,D,20230602,000000,25.31,25.49,25.3,25.3,5254,0
+DSX_B.US,D,20230605,000000,25.3,25.4793,25.3,25.39,3624,0
+DSX_B.US,D,20230606,000000,25.4,25.5,25.35,25.39,2009,0
+DSX_B.US,D,20230607,000000,25.38,25.66,25.38,25.575,4247,0
+DSX_B.US,D,20230608,000000,25.5,25.7,25.5,25.58,1511,0
+DSX_B.US,D,20230609,000000,25.6169,25.7,25.6169,25.7,1581,0
+DSX_B.US,D,20230612,000000,25.5,25.5,25.1033,25.476,7045,0
+DSX_B.US,D,20230613,000000,25.3545,25.5,25.3545,25.5,4403,0
+DSX_B.US,D,20230614,000000,25.6,25.6001,25.4,25.6,1653,0
+DSX_B.US,D,20230615,000000,25.5,25.7,25.5,25.5,2316,0
+DSX_B.US,D,20230616,000000,25.45,25.45,25.45,25.45,470,0
+DSX_B.US,D,20230620,000000,25.25,25.5286,25.25,25.5286,2006,0
+DSX_B.US,D,20230622,000000,25.6,25.92,25.56,25.92,4946,0
+DSX_B.US,D,20230623,000000,25.84,26.5,25.775,26,17056,0
+DSX_B.US,D,20230626,000000,25.8,26.4894,25.8,26.4894,5122,0
+DSX_B.US,D,20230627,000000,26.14,26.14,25.7,25.7,6953,0
+DSX_B.US,D,20230628,000000,25.68,25.885,25.67,25.67,805,0
+DSX_B.US,D,20230629,000000,25.885,25.9,25.885,25.9,590,0
+DSX_B.US,D,20230703,000000,25.67,25.67,25.55,25.55,1134,0
+DSX_B.US,D,20230705,000000,25.6,25.6,25.45,25.5,1636,0
+DSX_B.US,D,20230706,000000,26.0999,26.0999,26.0999,26.0999,659,0
+DSX_B.US,D,20230707,000000,26.09,26.09,25.8,25.95,3041,0
+DSX_B.US,D,20230710,000000,25.85,26,25.85,25.98,2034,0
+DSX_B.US,D,20230711,000000,25.95,26.09,25.95,26.09,2150,0
+DSX_B.US,D,20230712,000000,26.09,26.09,25.85,25.9,3477,0
+DSX_B.US,D,20230713,000000,25.7,25.9,25.54,25.54,3722,0
+DSX_B.US,D,20230714,000000,25.9,25.9,25.55,25.76,10385,0
+DSX_B.US,D,20230717,000000,25.625,25.625,25.475,25.58,12276,0
+DSX_B.US,D,20230718,000000,25.35,25.6,25.35,25.485,4384,0
+DSX_B.US,D,20230719,000000,25.55,25.5999,25.3501,25.45,1979,0
+DSX_B.US,D,20230720,000000,25.37,26.07,25.37,25.89,7173,0
+DSX_B.US,D,20230721,000000,25.66,25.8,25.6505,25.7,2276,0
+DSX_B.US,D,20230724,000000,25.87,25.87,25.5601,25.66,1186,0
+DSX_B.US,D,20230725,000000,25.85,26,25.8374,25.9,5545,0
+DSX_B.US,D,20230726,000000,25.97,26,25.8597,26,2402,0
+DSX_B.US,D,20230727,000000,25.928,26.29,25.7605,26.29,2838,0
+DSX_B.US,D,20230728,000000,26.1,26.1,26.1,26.1,194,0
+DSX_B.US,D,20230731,000000,25.88,26.25,25.88,26.25,3608,0
+DSX_B.US,D,20230801,000000,25.8601,26.03,25.66,25.7,4276,0
+DSX_B.US,D,20230802,000000,25.61,25.61,25.1,25.2001,2793,0
+DSX_B.US,D,20230803,000000,25.49,25.5,25.4197,25.5,2851,0
+DSX_B.US,D,20230804,000000,25.5,25.59,25.5,25.5,2708,0
+DSX_B.US,D,20230807,000000,25.5,25.6,25.5,25.6,2290,0
+DSX_B.US,D,20230808,000000,25.72,25.72,25.51,25.6238,1294,0
+DSX_B.US,D,20230809,000000,25.63,25.73,25.63,25.685,882,0
+DSX_B.US,D,20230810,000000,25.6881,25.75,25.6881,25.75,536,0
+DSX_B.US,D,20230811,000000,25.7499,25.7499,25.651,25.651,827,0
+DSX_B.US,D,20230815,000000,25.62,25.6404,25.1,25.14,3899,0
+DSX_B.US,D,20230816,000000,25.24,25.24,25.24,25.24,229,0
+DSX_B.US,D,20230817,000000,25.28,25.609,25.28,25.609,722,0
+DSX_B.US,D,20230818,000000,25.51,25.72,25.4,25.72,5076,0
+DSX_B.US,D,20230821,000000,25.3501,25.57,25.3501,25.57,1638,0
+DSX_B.US,D,20230822,000000,25.6488,25.6488,25.54,25.6,2398,0
+DSX_B.US,D,20230823,000000,25.5856,25.5856,25.5062,25.5062,643,0
+DSX_B.US,D,20230825,000000,25.38,25.4,25.35,25.39,1619,0
+DSX_B.US,D,20230828,000000,25.4851,25.4851,25.475,25.48,758,0
+DSX_B.US,D,20230829,000000,25.4428,25.64,25.4428,25.64,2330,0
+DSX_B.US,D,20230830,000000,25.65,25.65,25.65,25.65,146,0
+DSX_B.US,D,20230831,000000,25.5503,25.6,25.5,25.6,2789,0
+DSX_B.US,D,20230901,000000,25.4,25.415,25.4,25.415,593,0
+DSX_B.US,D,20230905,000000,25.4,25.6,25.4,25.47,2687,0
+DSX_B.US,D,20230906,000000,25.4,25.4001,25.14,25.14,921,0
+DSX_B.US,D,20230907,000000,25.7199,25.72,25.23,25.386,7616,0
+DSX_B.US,D,20230908,000000,25.22,25.65,25.22,25.63,479,0
+DSX_B.US,D,20230911,000000,25.48,25.48,25.45,25.45,349,0
+DSX_B.US,D,20230913,000000,25.63,25.63,25.33,25.33,1224,0
+DSX_B.US,D,20230914,000000,25.36,25.5,25.34,25.5,2056,0
+DSX_B.US,D,20230915,000000,25.48,25.6,25.48,25.6,1564,0
+DSX_B.US,D,20230918,000000,25.675,25.675,25.425,25.5201,1194,0
+DSX_B.US,D,20230919,000000,25.52,25.6769,25.4999,25.6501,4290,0
+DSX_B.US,D,20230920,000000,25.75,25.8,25.75,25.8,1332,0
+DSX_B.US,D,20230921,000000,25.67,25.7323,25.51,25.7323,2531,0
+DSX_B.US,D,20230922,000000,25.5201,25.6,25.5201,25.6,7242,0
+DSX_B.US,D,20230925,000000,25.6,25.72,25.55,25.55,2895,0
+DSX_B.US,D,20230926,000000,25.54,25.54,25.27,25.27,4270,0
+DSX_B.US,D,20230927,000000,25.25,25.6464,25.2,25.23,1446,0
+DSX_B.US,D,20230928,000000,25.2,25.2,25.2,25.2,107,0
+DSX_B.US,D,20230929,000000,25.5,26.03,25.5,26.03,425,0
+DSX_B.US,D,20231002,000000,25.665,25.665,25.66,25.66,344,0
+DSX_B.US,D,20231003,000000,26.03,26.03,25.405,25.6,2458,0
+DSX_B.US,D,20231004,000000,25.52,25.62,25.5001,25.5001,1426,0
+DSX_B.US,D,20231005,000000,25.51,25.51,25.3,25.31,1685,0
+DSX_B.US,D,20231006,000000,25.5,25.75,25.3001,25.475,1775,0
+DSX_B.US,D,20231011,000000,25.58,25.63,25.58,25.63,1001,0
+DSX_B.US,D,20231012,000000,25.3,25.49,25.3,25.49,2785,0
+DSX_B.US,D,20231013,000000,25.5499,25.69,25.2144,25.53,1742,0
+DSX_B.US,D,20231016,000000,25.7,25.7399,25.3,25.33,5652,0
+DSX_B.US,D,20231017,000000,25.45,25.74,25.2749,25.32,2837,0
+DSX_B.US,D,20231018,000000,25.33,25.39,25.1,25.1,3579,0
+DSX_B.US,D,20231019,000000,25.21,25.21,25.15,25.16,1794,0
+DSX_B.US,D,20231023,000000,25.08,25.3,25.08,25.2867,1933,0
+DSX_B.US,D,20231024,000000,25.28,25.36,25.18,25.3456,1127,0
+DSX_B.US,D,20231025,000000,25.35,25.35,25.35,25.35,396,0
+DSX_B.US,D,20231027,000000,25.16,25.16,25.15,25.15,1740,0
+DSX_B.US,D,20231030,000000,25.1671,25.23,25.13,25.14,1318,0
+DSX_B.US,D,20231031,000000,25.24,25.24,25.08,25.2,1456,0
+DSX_B.US,D,20231101,000000,25.1801,25.4171,25.18,25.1888,1343,0
+DSX_B.US,D,20231102,000000,25.72,25.72,25.49,25.49,439,0
+DSX_B.US,D,20231103,000000,25.25,25.4215,25.25,25.25,636,0
+DSX_B.US,D,20231106,000000,25.21,25.7199,25.1955,25.1955,679,0
+DSX_B.US,D,20231107,000000,25.4899,25.4899,25.32,25.34,1433,0
+DSX_B.US,D,20231108,000000,25.33,25.33,25.33,25.33,430,0
+DSX_B.US,D,20231109,000000,25.2272,25.32,25.2272,25.32,755,0
+DSX_B.US,D,20231110,000000,25.285,25.285,25.285,25.285,261,0
+DSX_B.US,D,20231113,000000,25.12,25.1592,25.12,25.14,619,0
+DSX_B.US,D,20231114,000000,25.25,25.25,25.15,25.2489,1102,0
+DSX_B.US,D,20231115,000000,25.25,25.25,25.1627,25.25,1818,0
+DSX_B.US,D,20231116,000000,25.25,25.25,25.146,25.195,1493,0
+DSX_B.US,D,20231117,000000,25.25,25.3,25.22,25.22,2472,0
+DSX_B.US,D,20231120,000000,25.254,25.45,25.254,25.35,858,0
+DSX_B.US,D,20231121,000000,25.35,25.4385,25.25,25.25,1081,0
+DSX_B.US,D,20231122,000000,25.22,25.25,25.22,25.25,228,0
+DSX_B.US,D,20231124,000000,25.25,25.25,25.2201,25.2201,545,0
+DSX_B.US,D,20231127,000000,25.553,25.553,25.22,25.2206,5134,0
+DSX_B.US,D,20231128,000000,25.32,25.35,25.32,25.35,1035,0
+DSX_B.US,D,20231129,000000,25.35,25.35,25.15,25.2,6800,0
+DSX_B.US,D,20231130,000000,25.4999,25.5,25.27,25.42,4516,0
+DSX_B.US,D,20231201,000000,25.52,25.65,25.5,25.5,4761,0
+DSX_B.US,D,20231204,000000,25.6645,25.6645,25.6645,25.6645,257,0
+DSX_B.US,D,20231205,000000,25.6999,25.6999,25.5,25.5,337,0
+DSX_B.US,D,20231206,000000,25.42,25.42,25.42,25.42,1384,0
+DSX_B.US,D,20231207,000000,25.415,25.415,25.2239,25.38,4239,0
+DSX_B.US,D,20231211,000000,25.4,25.6799,25.4,25.47,1718,0
+DSX_B.US,D,20231212,000000,25.31,25.65,25.31,25.65,1067,0
+DSX_B.US,D,20231213,000000,25.5,25.6,25.45,25.48,3436,0
+DSX_B.US,D,20231214,000000,25.5,25.61,25.445,25.5,6495,0
+DSX_B.US,D,20231215,000000,25.4095,25.4095,25.4095,25.4095,137,0
+DSX_B.US,D,20231218,000000,25.39,25.39,25.39,25.39,403,0
+DSX_B.US,D,20231219,000000,25.4286,25.6,25.4286,25.6,2760,0
+DSX_B.US,D,20231220,000000,25.5126,25.5126,25.45,25.45,610,0
+DSX_B.US,D,20231221,000000,25.5,25.525,25.46,25.525,1914,0
+DSX_B.US,D,20231222,000000,25.62,25.62,25.45,25.6,1095,0
+DSX_B.US,D,20231226,000000,25.45,25.5999,25.45,25.55,770,0
+DSX_B.US,D,20231227,000000,25.6,25.6,25.34,25.34,2294,0
+DSX_B.US,D,20231228,000000,25.41,25.5363,25.38,25.44,3051,0
+DSX_B.US,D,20231229,000000,25.44,25.44,25.44,25.44,408,0
+DSX_B.US,D,20240102,000000,25.45,25.6,25.45,25.45,9203,0
+DSX_B.US,D,20240103,000000,25.47,25.525,25.45,25.525,1882,0
+DSX_B.US,D,20240104,000000,25.6,25.7,25.59,25.6889,9143,0
+DSX_B.US,D,20240105,000000,25.68,25.7,25.655,25.6999,2623,0
+DSX_B.US,D,20240108,000000,25.7,25.96,25.7,25.96,4298,0
+DSX_B.US,D,20240109,000000,26,26.19,25.96,26.1,2957,0
+DSX_B.US,D,20240110,000000,26,26.12,25.86,25.95,3492,0
+DSX_B.US,D,20240111,000000,25.68,26,25.6,25.78,7821,0
+DSX_B.US,D,20240112,000000,25.65,25.685,25.6,25.685,1079,0
+DSX_B.US,D,20240116,000000,25.53,25.65,25.52,25.6499,2989,0
+DSX_B.US,D,20240117,000000,25.65,25.65,25.575,25.6499,1150,0
+DSX_B.US,D,20240118,000000,25.7,25.7001,25.6,25.7,5816,0
+DSX_B.US,D,20240119,000000,25.8001,25.87,25.8001,25.87,1629,0
+DSX_B.US,D,20240122,000000,26.06,26.06,25.87,25.87,1474,0
+DSX_B.US,D,20240123,000000,25.72,26,25.7,26,6522,0
+DSX_B.US,D,20240124,000000,25.81,25.81,25.74,25.7803,3247,0
+DSX_B.US,D,20240125,000000,25.68,25.9,25.48,25.6,4560,0
+DSX_B.US,D,20240126,000000,25.65,25.65,25.53,25.53,3255,0
+DSX_B.US,D,20240129,000000,25.6,25.72,25.5001,25.5001,1571,0
+DSX_B.US,D,20240130,000000,25.6,25.6,25.54,25.58,2344,0
+DSX_B.US,D,20240131,000000,25.58,25.6,25.55,25.6,2249,0
+DSX_B.US,D,20240201,000000,25.56,25.56,25.56,25.56,354,0
+DSX_B.US,D,20240202,000000,25.56,25.66,25.56,25.56,1484,0
+DSX_B.US,D,20240205,000000,25.64,25.64,25.5,25.5,2200,0
+DSX_B.US,D,20240206,000000,25.55,25.569,25.54,25.54,545,0
+DSX_B.US,D,20240207,000000,25.51,25.5991,25.5,25.5,2221,0
+DSX_B.US,D,20240208,000000,25.5,25.5999,25.5,25.5999,1848,0
+DSX_B.US,D,20240209,000000,25.599,25.599,25.51,25.55,1792,0
+DSX_B.US,D,20240212,000000,25.5,25.5,25.5,25.5,417,0
+DSX_B.US,D,20240213,000000,25.51,25.5326,25.5,25.53,708,0
+DSX_B.US,D,20240214,000000,25.51,25.51,25.46,25.46,2727,0
+DSX_B.US,D,20240215,000000,25.54,25.55,25.47,25.47,3595,0
+DSX_B.US,D,20240216,000000,25.47,25.55,25.44,25.44,2811,0
+DSX_B.US,D,20240220,000000,25.44,25.59,25.44,25.59,1407,0
+DSX_B.US,D,20240221,000000,25.57,25.8699,25.57,25.8699,1974,0
+DSX_B.US,D,20240222,000000,25.68,25.83,25.68,25.7,2974,0
+DSX_B.US,D,20240223,000000,25.68,25.76,25.68,25.76,1091,0
+DSX_B.US,D,20240226,000000,25.9,25.9,25.872,25.872,999,0
+DSX_B.US,D,20240227,000000,25.7082,25.73,25.7082,25.73,1346,0
+DSX_B.US,D,20240228,000000,25.83,25.93,25.83,25.93,355,0
+DSX_B.US,D,20240301,000000,25.88,25.88,25.8301,25.8348,499,0
+DSX_B.US,D,20240304,000000,25.915,25.915,25.915,25.915,216,0
+DSX_B.US,D,20240305,000000,25.96,26,25.7245,25.84,9500,0
+DSX_B.US,D,20240306,000000,25.9721,25.9721,25.81,25.81,647,0
+DSX_B.US,D,20240307,000000,25.91,25.91,25.7803,25.84,1796,0
+DSX_B.US,D,20240308,000000,25.94,25.94,25.93,25.93,713,0
+DSX_B.US,D,20240311,000000,26,26.2,25.9,26.2,6889,0
+DSX_B.US,D,20240312,000000,26.21,26.38,26.2,26.35,2954,0
+DSX_B.US,D,20240313,000000,26.5,26.5,26.48,26.48,1345,0
+DSX_B.US,D,20240314,000000,26.65,26.65,26.65,26.65,376,0
+DSX_B.US,D,20240315,000000,26.5038,26.64,26.5038,26.64,1134,0
+DSX_B.US,D,20240318,000000,26.563,26.57,26.45,26.5,1347,0
+DSX_B.US,D,20240319,000000,26.64,26.64,26.64,26.64,1034,0
+DSX_B.US,D,20240320,000000,26.62,26.88,26.62,26.88,261,0
+DSX_B.US,D,20240321,000000,26.6229,26.85,26.6001,26.85,2173,0
+DSX_B.US,D,20240322,000000,26.7,26.7,26.6,26.6,472,0
+DSX_B.US,D,20240325,000000,26.665,26.665,26.5,26.5,1697,0
+DSX_B.US,D,20240326,000000,26.6,26.6,26.5,26.52,3962,0
+DSX_B.US,D,20240327,000000,26.45,26.698,26.45,26.6,1785,0
+DSX_B.US,D,20240328,000000,26.605,26.605,26.5,26.6,2012,0
+DSX_B.US,D,20240401,000000,26.49,26.71,26.49,26.51,2736,0
+DSX_B.US,D,20240402,000000,26.51,26.51,26.51,26.51,279,0
+DSX_B.US,D,20240403,000000,26.61,26.8,26.61,26.8,640,0
+DSX_B.US,D,20240404,000000,26.79,26.8058,26.7101,26.7732,817,0
+DSX_B.US,D,20240405,000000,26.88,26.88,26.7,26.7,803,0
+DSX_B.US,D,20240408,000000,26.7,26.76,26.7,26.756,2466,0
+DSX_B.US,D,20240409,000000,26.86,26.86,26.61,26.61,2848,0
+DSX_B.US,D,20240410,000000,26.9871,26.9871,26.9871,26.9871,698,0
+DSX_B.US,D,20240411,000000,26.65,26.76,26.45,26.46,10864,0
+DSX_B.US,D,20240412,000000,26.36,26.45,26.35,26.44,3722,0
+DSX_B.US,D,20240415,000000,26.5,26.5,26.395,26.395,945,0
+DSX_B.US,D,20240416,000000,26.55,26.7,26.05,26.42,4475,0
+DSX_B.US,D,20240417,000000,26.37,26.57,26.32,26.57,1665,0
+DSX_B.US,D,20240418,000000,26.5799,26.5799,26.3,26.3,540,0
+DSX_B.US,D,20240419,000000,26.32,26.44,26.32,26.44,1782,0
+DSX_B.US,D,20240422,000000,26.48,26.668,26.05,26.668,4069,0
+DSX_B.US,D,20240423,000000,26.305,26.305,26.305,26.305,673,0
+DSX_B.US,D,20240424,000000,26.4,26.49,26.06,26.49,2574,0
+DSX_B.US,D,20240425,000000,26.45,26.45,26.45,26.45,114,0
+DSX_B.US,D,20240426,000000,26.68,26.68,26.3347,26.3347,754,0
+DSX_B.US,D,20240429,000000,26.36,26.6397,26.25,26.6397,3866,0
+DSX_B.US,D,20240430,000000,26.41,26.57,26.41,26.4501,927,0
+DSX_B.US,D,20240501,000000,26.488,26.63,26.2981,26.63,2416,0
+DSX_B.US,D,20240502,000000,26.6,26.6,26.4501,26.5452,1577,0
+DSX_B.US,D,20240503,000000,26.5999,26.5999,26.5999,26.5999,219,0
+DSX_B.US,D,20240506,000000,26.5,26.5,26.45,26.45,1101,0
+DSX_B.US,D,20240507,000000,26.6,26.6,26.5999,26.6,1902,0
+DSX_B.US,D,20240508,000000,26.49,26.5,26.3,26.4727,7832,0
+DSX_B.US,D,20240510,000000,26.4,26.6,26.2,26.33,1323,0
+DSX_B.US,D,20240513,000000,26.24,26.6,24.7108,26.39,18370,0
+DSX_B.US,D,20240514,000000,26.4,26.5,26.4,26.49,480,0
+DSX_B.US,D,20240515,000000,26.46,26.5,26.46,26.5,1062,0
+DSX_B.US,D,20240516,000000,26.55,26.55,26.2,26.5,948,0
+DSX_B.US,D,20240520,000000,26.35,26.52,26.1,26.4525,5108,0
+DSX_B.US,D,20240521,000000,26.49,26.49,26.3573,26.49,1641,0
+DSX_B.US,D,20240522,000000,26.3805,26.3805,26.364,26.364,503,0
+DSX_B.US,D,20240523,000000,26.46,26.46,26.46,26.46,543,0
+DSX_B.US,D,20240524,000000,26.4518,26.4518,26.4518,26.4518,130,0
+DSX_B.US,D,20240528,000000,26.335,26.49,26.335,26.49,1193,0
+DSX_B.US,D,20240529,000000,26.5099,26.5099,26.5099,26.5099,445,0
+DSX_B.US,D,20240530,000000,26.4619,26.48,26.4619,26.48,841,0
+DSX_B.US,D,20240531,000000,26.53,26.53,26.53,26.53,333,0
+DSX_B.US,D,20240603,000000,26.4602,26.53,26.3,26.35,4687,0
+DSX_B.US,D,20240604,000000,26.4899,26.4899,26.26,26.3327,2533,0
+DSX_B.US,D,20240605,000000,26.36,26.4455,26.15,26.3371,3231,0
+DSX_B.US,D,20240606,000000,26.41,26.49,26.1,26.2374,1629,0
+DSX_B.US,D,20240607,000000,26.15,26.15,25.9524,25.9524,872,0
+DSX_B.US,D,20240610,000000,25.81,25.94,25.3033,25.94,1074,0
+DSX_B.US,D,20240611,000000,25.94,26.0987,25.94,26.0987,955,0
+DSX_B.US,D,20240612,000000,26.1,26.18,25.68,26.09,4741,0
+DSX_B.US,D,20240613,000000,26.036,26.04,25.9,26.04,6907,0
+DSX_B.US,D,20240614,000000,25.98,26,25.97,25.98,4525,0
+DSX_B.US,D,20240617,000000,25.995,26,25.8287,25.99,3056,0
+DSX_B.US,D,20240618,000000,26.15,26.15,25.914,26.01,2494,0
+DSX_B.US,D,20240620,000000,25.92,26.1,25.85,25.9234,3449,0
+DSX_B.US,D,20240621,000000,25.82,25.96,25.75,25.75,3036,0
+DSX_B.US,D,20240624,000000,25.78,26.11,25.78,25.8,3047,0
+DSX_B.US,D,20240625,000000,25.832,25.95,25.832,25.95,1457,0
+DSX_B.US,D,20240626,000000,26.07,26.07,26,26.01,1217,0
+DSX_B.US,D,20240627,000000,25.98,26.11,25.98,26.11,3022,0
+DSX_B.US,D,20240628,000000,26.09,26.09,26.09,26.09,212,0
+DSX_B.US,D,20240701,000000,26.08,26.08,26.08,26.08,354,0
+DSX_B.US,D,20240702,000000,26.1099,26.11,26.095,26.11,1762,0
+DSX_B.US,D,20240703,000000,26.19,26.19,26.05,26.18,657,0
+DSX_B.US,D,20240705,000000,26.19,26.3,26.1501,26.1501,3679,0
+DSX_B.US,D,20240708,000000,26.26,26.29,26.1701,26.29,4077,0
+DSX_B.US,D,20240709,000000,26.31,26.35,26.277,26.277,909,0
+DSX_B.US,D,20240710,000000,26.32,26.32,26.15,26.15,1748,0
+DSX_B.US,D,20240711,000000,26.2401,26.2401,26.21,26.21,845,0
+DSX_B.US,D,20240712,000000,26,26,25.81,25.8805,716,0
+DSX_B.US,D,20240715,000000,25.9,26.01,25.9,26.01,1954,0
+DSX_B.US,D,20240716,000000,25.92,26,25.9,25.9999,5347,0
+DSX_B.US,D,20240717,000000,25.99,26,25.9,25.91,1554,0
+DSX_B.US,D,20240718,000000,25.9,25.918,25.78,25.825,2860,0
+DSX_B.US,D,20240719,000000,26,26.33,25.99,26.3,5517,0
+DSX_B.US,D,20240722,000000,26.5,26.75,26.085,26.71,5748,0
+DSX_B.US,D,20240723,000000,26.5991,26.75,26.0001,26.7,811,0
+DSX_B.US,D,20240724,000000,26.36,26.51,26.36,26.49,3198,0
+DSX_B.US,D,20240725,000000,26.4604,26.51,26.296,26.315,2601,0
+DSX_B.US,D,20240726,000000,26.32,26.4999,25.97,26.1,11783,0
+DSX_B.US,D,20240729,000000,26.2,26.51,26.15,26.19,7146,0
+DSX_B.US,D,20240731,000000,26,26,25.95,25.95,954,0
+DSX_B.US,D,20240801,000000,25.8,25.989,25.8,25.989,1633,0
+DSX_B.US,D,20240802,000000,25.8572,25.8572,25.84,25.84,605,0
+DSX_B.US,D,20240805,000000,25.75,25.96,25.6001,25.77,6703,0
+DSX_B.US,D,20240806,000000,25.72,25.94,25.72,25.85,1506,0
+DSX_B.US,D,20240807,000000,26,26,25.8,25.8,2712,0
+DSX_B.US,D,20240808,000000,25.79,26.19,25.79,25.98,1170,0
+DSX_B.US,D,20240809,000000,25.97,25.97,25.97,25.97,214,0
+DSX_B.US,D,20240812,000000,26.32,26.32,26.21,26.21,1135,0
+DSX_B.US,D,20240813,000000,25.97,26.48,25.97,26.48,364,0
+DSX_B.US,D,20240814,000000,26.47,26.4727,25.9701,26.13,3886,0
+DSX_B.US,D,20240815,000000,26.4106,26.4106,26.02,26.02,329,0
+DSX_B.US,D,20240816,000000,26.02,26.02,26.02,26.02,118,0
+DSX_B.US,D,20240819,000000,26.39,26.68,26.39,26.68,288,0
+DSX_B.US,D,20240820,000000,26.49,26.53,26.49,26.5,1592,0
+DSX_B.US,D,20240821,000000,26.5,26.6999,26.5,26.5,2969,0
+DSX_B.US,D,20240822,000000,26.51,26.51,26.49,26.5089,2116,0
+DSX_B.US,D,20240823,000000,26.49,26.49,26.49,26.49,178,0
+DSX_B.US,D,20240826,000000,26.49,26.595,26.49,26.49,1840,0
+DSX_B.US,D,20240827,000000,26.509,26.59,26.5,26.5,1789,0
+DSX_B.US,D,20240828,000000,26.5756,26.59,26.5,26.5001,1077,0
+DSX_B.US,D,20240830,000000,26.59,26.59,26.59,26.59,170,0
+DSX_B.US,D,20240903,000000,26.5899,26.5899,26.5899,26.5899,404,0
+DSX_B.US,D,20240904,000000,26.4902,26.74,26.4902,26.74,3793,0
+DSX_B.US,D,20240905,000000,26.73,26.7499,26.72,26.7499,910,0
+DSX_B.US,D,20240906,000000,26.75,26.75,26.69,26.7,1017,0
+DSX_B.US,D,20240909,000000,26.6942,26.6942,26.6942,26.6942,347,0
+DSX_B.US,D,20240910,000000,26.85,26.85,26.83,26.83,384,0
+DSX_B.US,D,20240911,000000,26.7,26.7812,26.65,26.7812,1505,0
+DSX_B.US,D,20240912,000000,26.83,26.83,26.77,26.77,2036,0
+DSX_B.US,D,20240913,000000,26.555,26.88,26.23,26.23,4294,0
+DSX_B.US,D,20240916,000000,26.32,26.68,26.32,26.63,915,0
+DSX_B.US,D,20240917,000000,26.6,26.6,26.6,26.6,338,0
+DSX_B.US,D,20240918,000000,26.605,26.605,26.605,26.605,522,0
+DSX_B.US,D,20240919,000000,26.8472,26.86,26.8,26.8,1890,0
+DSX_B.US,D,20240923,000000,26.83,26.85,26.3201,26.85,1152,0
+DSX_B.US,D,20240926,000000,26.61,26.6634,26.4,26.4,3191,0
+DSX_B.US,D,20240927,000000,26.7239,26.7239,26.603,26.603,990,0
+DSX_B.US,D,20240930,000000,26.8531,26.8531,26.55,26.8531,530,0
+DSX_B.US,D,20241001,000000,26.8,26.8565,26.775,26.775,2510,0
+DSX_B.US,D,20241002,000000,26.78,26.89,26.77,26.856,2188,0
+DSX_B.US,D,20241003,000000,26.78,26.78,26.62,26.65,1233,0
+DSX_B.US,D,20241004,000000,26.65,26.89,26.65,26.785,2214,0
+DSX_B.US,D,20241007,000000,26.73,26.8787,26.73,26.8787,819,0
+DSX_B.US,D,20241008,000000,26.77,26.77,26.75,26.75,689,0
+DSX_B.US,D,20241010,000000,26.778,27,26.778,27,1633,0
+DSX_B.US,D,20241014,000000,26.25,26.68,26.25,26.68,1977,0
+DSX_B.US,D,20241015,000000,26.8899,26.8899,26.4,26.645,1970,0
+DSX_B.US,D,20241016,000000,26.87,26.87,26.35,26.6,3483,0
+DSX_B.US,D,20241017,000000,26.4,26.74,26.4,26.55,4361,0
+DSX_B.US,D,20241018,000000,26.64,26.64,26.33,26.47,2609,0
+DSX_B.US,D,20241021,000000,26.34,26.5,26.34,26.3917,3375,0
+DSX_B.US,D,20241022,000000,26.4,26.5824,26.4,26.5824,1944,0
+DSX_B.US,D,20241023,000000,26.42,26.42,26.42,26.42,417,0
+DSX_B.US,D,20241024,000000,26.48,26.57,26.45,26.4741,1934,0
+DSX_B.US,D,20241025,000000,25.41,26.63,24.88,26.63,2708,0
+DSX_B.US,D,20241028,000000,26.5062,26.5984,26.5062,26.5984,482,0
+DSX_B.US,D,20241029,000000,26.59,26.59,26.59,26.59,636,0
+DSX_B.US,D,20241030,000000,26.59,26.6,26.58,26.59,856,0
+DSX_B.US,D,20241031,000000,26.6,26.6,26.6,26.6,431,0
+DSX_B.US,D,20241101,000000,26.56,26.56,26.56,26.56,642,0
+DSX_B.US,D,20241104,000000,26.54,26.54,26.5074,26.5074,884,0
+DSX_B.US,D,20241105,000000,26.4187,26.6,26.4187,26.6,955,0
+DSX_B.US,D,20241106,000000,25.8234,26.6,25.8234,26.6,1004,0
+DSX_B.US,D,20241107,000000,26.6,26.6001,26.6,26.6001,1375,0
+DSX_B.US,D,20241108,000000,26.6425,26.6425,26.6,26.6,1233,0
+DSX_B.US,D,20241111,000000,25.85,26.5254,25.85,26.5254,1357,0
+DSX_B.US,D,20241112,000000,26.12,26.315,26.11,26.27,3714,0
+DSX_B.US,D,20241113,000000,26.4445,26.4445,26.15,26.4445,361,0
+DSX_B.US,D,20241114,000000,26.2543,26.45,26.2543,26.3471,815,0
+DSX_B.US,D,20241115,000000,25.92,26.55,25.9013,26.476,1436,0
+DSX_B.US,D,20241118,000000,26.17,26.55,26.11,26.3,1272,0
+DSX_B.US,D,20241120,000000,26.0228,26.6,26.0228,26.6,1029,0
+DSX_B.US,D,20241121,000000,26.4,26.4,26.11,26.11,1925,0
+DSX_B.US,D,20241122,000000,26.4,26.4,26.4,26.4,417,0
+DSX_B.US,D,20241125,000000,26,26,24.75,25.27,31657,0
+DSX_B.US,D,20241126,000000,25.5331,25.5331,25.25,25.36,5426,0
+DSX_B.US,D,20241127,000000,25.15,25.4,25.15,25.4,2414,0
+DSX_B.US,D,20241129,000000,25.78,25.86,25.62,25.62,967,0
+DSX_B.US,D,20241202,000000,25.56,25.76,25.5122,25.7,3201,0
+DSX_B.US,D,20241203,000000,25.5,25.76,25.46,25.55,6959,0
+DSX_B.US,D,20241204,000000,25.72,26.5,25.64,25.64,7507,0
+DSX_B.US,D,20241205,000000,25.6364,26.2299,25.6364,25.87,2053,0
+DSX_B.US,D,20241206,000000,25.7095,25.9595,25.7,25.955,1954,0
+DSX_B.US,D,20241209,000000,26,26.1271,26,26.1271,1150,0
+DSX_B.US,D,20241210,000000,26.3,26.56,25.5,26.126,3807,0
+DSX_B.US,D,20241211,000000,26.24,26.32,26.24,26.32,755,0
+DSX_B.US,D,20241212,000000,26.3305,26.3305,25.74,25.74,1280,0
+DSX_B.US,D,20241213,000000,26.04,26.04,25.6,25.6,2004,0
+DSX_B.US,D,20241217,000000,26.175,26.5132,25.9,26.1368,1278,0
+DSX_B.US,D,20241218,000000,25.87,26.17,25.87,25.9647,4350,0
+DSX_B.US,D,20241219,000000,25.5963,26.3,25.5963,25.99,1245,0
+DSX_B.US,D,20241220,000000,26.0549,26.27,26.0549,26.11,1376,0
+DSX_B.US,D,20241224,000000,25.82,25.82,25.82,25.82,322,0
+DSX_B.US,D,20241227,000000,26,26.2549,26,26.25,4353,0
+DSX_B.US,D,20241230,000000,26.3,26.5,26.26,26.5,796,0
+DSX_B.US,D,20241231,000000,26.255,26.255,25.92,26.1,3605,0
+DSX_B.US,D,20250102,000000,26.15,26.35,26.1,26.35,1385,0
+DSX_B.US,D,20250103,000000,26.13,26.18,26.1,26.11,2717,0
+DSX_B.US,D,20250106,000000,26.325,26.325,26.11,26.11,608,0
+DSX_B.US,D,20250107,000000,26.5,26.5,26.11,26.11,1882,0
+DSX_B.US,D,20250108,000000,26.208,26.25,26.208,26.25,1162,0
+DSX_B.US,D,20250110,000000,26.5377,26.54,26.2377,26.25,2046,0
+DSX_B.US,D,20250113,000000,26.16,26.5,26.16,26.5,1167,0
+DSX_B.US,D,20250114,000000,26.25,26.29,25.92,25.92,3667,0
+DSX_B.US,D,20250115,000000,25.765,26.5899,25.1025,25.6525,1001,0
+DSX_B.US,D,20250116,000000,26.05,26.59,25.81,26.33,5205,0
+DSX_B.US,D,20250117,000000,26.58,26.58,26.43,26.4447,1270,0
+DSX_B.US,D,20250121,000000,26.27,26.57,26.2,26.57,2105,0
+DSX_B.US,D,20250122,000000,26.32,26.48,26.32,26.48,2158,0
+DSX_B.US,D,20250123,000000,26.4,26.44,26.34,26.44,4145,0
+DSX_B.US,D,20250124,000000,26.52,26.58,26.45,26.58,1665,0
+DSX_B.US,D,20250127,000000,26.5,26.53,26.5,26.53,899,0
+DSX_B.US,D,20250128,000000,26.5,26.54,26.32,26.46,22979,0
+DSX_B.US,D,20250129,000000,26.15,26.15,26,26,939,0
+DSX_B.US,D,20250130,000000,26.32,26.5,26.25,26.45,2186,0
+DSX_B.US,D,20250131,000000,25.8801,26.5,25.8801,26.141,878,0
+DSX_B.US,D,20250203,000000,26.39,26.39,26.06,26.39,2335,0
+DSX_B.US,D,20250204,000000,26.45,26.45,26.45,26.45,132,0
+DSX_B.US,D,20250205,000000,26.3265,26.5,26.255,26.5,671,0
+DSX_B.US,D,20250206,000000,26.346,26.5,26.346,26.5,876,0
+DSX_B.US,D,20250207,000000,26.15,26.35,26.15,26.35,1014,0
+DSX_B.US,D,20250210,000000,26.01,26.44,26.01,26.1471,2593,0
+DSX_B.US,D,20250211,000000,26.22,26.22,26.15,26.15,367,0
+DSX_B.US,D,20250212,000000,26.49,26.49,26.2494,26.2494,1282,0
+DSX_B.US,D,20250213,000000,26.5,26.57,25.8735,25.8735,1016,0
+DSX_B.US,D,20250214,000000,26.39,26.55,26.0676,26.0676,1974,0
+DSX_B.US,D,20250218,000000,26.16,26.5,26.04,26.13,6964,0
+DSX_B.US,D,20250219,000000,26.1,26.1,26.1,26.1,835,0
+DSX_B.US,D,20250220,000000,26.16,26.16,26.16,26.16,904,0
+DSX_B.US,D,20250221,000000,26.21,26.43,26.16,26.39,3140,0
+DSX_B.US,D,20250224,000000,26.33,26.39,26.2,26.3742,3746,0
+DSX_B.US,D,20250225,000000,26.3803,26.3803,26.3803,26.3803,319,0
+DSX_B.US,D,20250226,000000,26.45,26.55,26.45,26.55,338,0
+DSX_B.US,D,20250227,000000,26.55,26.55,26.55,26.55,348,0
+DSX_B.US,D,20250228,000000,26.3759,26.54,26.19,26.22,1875,0
+DSX_B.US,D,20250304,000000,26.19,26.32,26.18,26.32,981,0
+DSX_B.US,D,20250305,000000,26.25,26.51,25.5001,26.0559,2833,0
+DSX_B.US,D,20250307,000000,26.43,26.43,26.26,26.26,2855,0
+DSX_B.US,D,20250310,000000,26.27,26.28,26.27,26.28,381,0
+DSX_B.US,D,20250311,000000,26.33,26.4,26.15,26.33,1330,0
+DSX_B.US,D,20250312,000000,26.4499,26.4499,26.4499,26.4499,452,0
+DSX_B.US,D,20250313,000000,26.01,26.24,26.01,26.24,1236,0
+DSX_B.US,D,20250317,000000,26.44,26.44,26.12,26.1565,1795,0
+DSX_B.US,D,20250319,000000,26.3023,26.3023,26.2921,26.299,1867,0
+DSX_B.US,D,20250320,000000,26.38,26.38,26.22,26.22,509,0
+DSX_B.US,D,20250321,000000,26.36,26.38,26.2301,26.37,2702,0
+DSX_B.US,D,20250325,000000,26.5,26.545,26.04,26.04,3250,0
+DSX_B.US,D,20250326,000000,26.06,26.3855,26.06,26.3855,1340,0
+DSX_B.US,D,20250327,000000,25.44,26.4175,23.8867,26.4175,1699,0
+DSX_B.US,D,20250328,000000,27.75,27.75,26.1808,26.1808,1035,0
+DSX_B.US,D,20250401,000000,26,26,26,26,408,0
+DSX_B.US,D,20250402,000000,26.1405,26.15,26,26,2100,0
+DSX_B.US,D,20250404,000000,26,26,24.81,25.64,12380,0
+DSX_B.US,D,20250407,000000,23.9001,25.65,23.9001,25.5,5065,0
+DSX_B.US,D,20250408,000000,25.93,26,25.6954,25.75,4364,0
+DSX_B.US,D,20250409,000000,25.77,26.21,25.31,25.875,3096,0
+DSX_B.US,D,20250410,000000,25.655,26.2092,25.6,25.6,2060,0
+DSX_B.US,D,20250411,000000,25.51,26.25,25.46,25.8105,1367,0
+DSX_B.US,D,20250414,000000,25.4009,26.25,25.32,25.8,4901,0
+DSX_B.US,D,20250415,000000,25.52,26.2499,25.3237,25.83,3657,0
+DSX_B.US,D,20250416,000000,25.9213,25.9213,25.33,25.72,10682,0
+DSX_B.US,D,20250417,000000,25.67,26,25.45,25.9,7993,0
+DSX_B.US,D,20250421,000000,25.601,25.87,25.45,25.86,3095,0
+DSX_B.US,D,20250422,000000,25.85,25.87,25.83,25.87,508,0
+DSX_B.US,D,20250423,000000,25.75,26.034,25.75,26.034,1000,0
+DSX_B.US,D,20250424,000000,26.2,26.2,26.2,26.2,235,0
+DSX_B.US,D,20250425,000000,25.7527,25.7527,25.7527,25.7527,1095,0
+DSX_B.US,D,20250428,000000,25.7,25.7,25.5023,25.56,1779,0
+DSX_B.US,D,20250429,000000,25.56,25.72,25.56,25.72,631,0
+DSX_B.US,D,20250430,000000,25.8,25.9,25.6,25.71,1250,0
+DSX_B.US,D,20250501,000000,25.8084,25.85,25.65,25.85,4887,0
+DSX_B.US,D,20250502,000000,26,26,25.51,25.53,923,0
+DSX_B.US,D,20250505,000000,25.82,26.1,25.82,25.99,10344,0
+DSX_B.US,D,20250506,000000,26.0925,26.0925,25.9,25.93,2438,0
+DSX_B.US,D,20250507,000000,25.9001,26.07,25.9001,26,1051,0
+DSX_B.US,D,20250508,000000,26.02,26.075,25.9816,26.05,4386,0
+DSX_B.US,D,20250509,000000,26.125,26.3,26.07,26.17,2793,0
+DSX_B.US,D,20250512,000000,26.23,26.51,26.23,26.51,1362,0
+DSX_B.US,D,20250513,000000,26.21,26.45,26.0836,26.45,3047,0
+DSX_B.US,D,20250514,000000,26.48,26.48,26.48,26.48,228,0
+DSX_B.US,D,20250515,000000,26.0486,26.263,26.0486,26.263,1443,0
+DSX_B.US,D,20250516,000000,26.2,26.2,26.12,26.1401,777,0
+DSX_B.US,D,20250519,000000,26.325,26.51,26.325,26.45,5514,0
+DSX_B.US,D,20250520,000000,26.4564,26.477,26.2293,26.477,3640,0
+DSX_B.US,D,20250522,000000,26.36,26.5,26.36,26.5,625,0
+DSX_B.US,D,20250523,000000,26.25,26.25,26.2058,26.2058,479,0
+DSX_B.US,D,20250527,000000,26.3,26.3,26.21,26.21,957,0
+DSX_B.US,D,20250528,000000,26.25,26.3,26.25,26.3,461,0
+DSX_B.US,D,20250530,000000,26.07,26.29,25.72,26.29,10675,0
+DSX_B.US,D,20250602,000000,26.25,26.25,26,26.25,4707,0
+DSX_B.US,D,20250603,000000,25.8663,26.155,25.8663,25.9629,3189,0
+DSX_B.US,D,20250604,000000,26.45,26.47,25.95,26.2481,1365,0
+DSX_B.US,D,20250605,000000,26.0939,26.0939,26.0939,26.0939,457,0
+DSX_B.US,D,20250606,000000,26.34,26.34,26.23,26.2465,643,0
+DSX_B.US,D,20250609,000000,26.31,26.31,26.3,26.31,864,0
+DSX_B.US,D,20250610,000000,26.35,26.59,26.35,26.52,3517,0
+DSX_B.US,D,20250611,000000,26.75,26.91,26.75,26.7667,3248,0
+DSX_B.US,D,20250612,000000,26.66,26.77,26.61,26.645,1289,0
+DSX_B.US,D,20250613,000000,26.52,26.52,26.51,26.51,363,0
+DSX_B.US,D,20250616,000000,26.52,26.797,26.52,26.5365,1120,0
+DSX_B.US,D,20250617,000000,26.685,26.685,26.685,26.685,448,0
+DSX_B.US,D,20250618,000000,26.6,26.6,26.52,26.52,477,0
+DSX_B.US,D,20250620,000000,26.7076,26.7076,26.7076,26.7076,200,0
+DSX_B.US,D,20250623,000000,26.6246,26.63,26.2,26.5499,5223,0
+DSX_B.US,D,20250624,000000,26.2525,26.415,26.24,26.25,3297,0
+DSX_B.US,D,20250625,000000,26.21,26.55,26.21,26.55,2224,0
+DSX_B.US,D,20250626,000000,26.61,26.61,26.53,26.53,319,0
+DSX_B.US,D,20250627,000000,26.25,26.5,26.25,26.5,725,0
+DSX_B.US,D,20250630,000000,26.5,26.61,26.2509,26.35,3277,0
+DSX_B.US,D,20250701,000000,26.61,26.77,26.2001,26.51,2105,0
+DSX_B.US,D,20250707,000000,26.55,26.635,26.3,26.635,764,0
+DSX_B.US,D,20250708,000000,26.7914,26.7914,26.76,26.76,1130,0
+DSX_B.US,D,20250709,000000,26.7629,26.8,26.7629,26.8,1767,0
+DSX_B.US,D,20250710,000000,26.7113,26.8,26.7113,26.8,766,0
+DSX_B.US,D,20250711,000000,26.74,26.8,26.4359,26.7,1743,0
+DSX_B.US,D,20250714,000000,26.42,26.46,26.22,26.24,5300,0
+DSX_B.US,D,20250715,000000,26.7999,26.7999,26.2,26.49,8948,0
+DSX_B.US,D,20250716,000000,26.475,26.54,26.44,26.54,2539,0
+DSX_B.US,D,20250717,000000,26.47,26.52,26.4464,26.52,5109,0
+DSX_B.US,D,20250718,000000,26.5747,26.5747,26.4,26.5747,252,0
+DSX_B.US,D,20250723,000000,26.6,26.6,26.4001,26.4001,975,0
+DSX_B.US,D,20250724,000000,26.6392,26.6392,26.4195,26.59,6918,0
+DSX_B.US,D,20250728,000000,26.7,26.7,26.7,26.7,285,0
+DSX_B.US,D,20250729,000000,26.6038,26.6038,26.45,26.45,1155,0
+DSX_B.US,D,20250730,000000,26.53,26.6,26.4535,26.4535,714,0
+DSX_B.US,D,20250731,000000,26.5005,26.5005,26.4,26.493,995,0
+DSX_B.US,D,20250805,000000,26.37,26.4895,26.36,26.4895,930,0
+DSX_B.US,D,20250806,000000,26.5,26.6,26.5,26.576,1400,0
+DSX_B.US,D,20250808,000000,26.55,26.5932,26.42,26.5361,4802,0
+DSX_B.US,D,20250811,000000,26.4728,26.55,26.47,26.55,1835,0
+DSX_B.US,D,20250812,000000,26.4,26.4301,26.39,26.39,1693,0
+DSX_B.US,D,20250814,000000,26.404,26.404,26.05,26.1,1232,0
+DSX_B.US,D,20250815,000000,24.8801,25.69,24.8801,25.69,372,0
+DSX_B.US,D,20250818,000000,26.15,26.15,26.15,26.15,840,0
+DSX_B.US,D,20250820,000000,25.92,25.92,25.8,25.8,3473,0
+DSX_B.US,D,20250821,000000,25.89,26,25.6755,26,7076,0
+DSX_B.US,D,20250822,000000,26.4008,26.4008,26.4008,26.4008,253,0
+DSX_B.US,D,20250825,000000,25.955,26.03,25.9499,26.03,909,0
+DSX_B.US,D,20250826,000000,26.1,26.15,25.757,26.15,2397,0
+DSX_B.US,D,20250827,000000,26.09,26.1,26.06,26.1,1165,0
+DSX_B.US,D,20250902,000000,26.4,26.4,25.91,26.37,1000,0
+DSX_B.US,D,20250903,000000,26.01,26.34,26.01,26.3,1167,0
+DSX_B.US,D,20250904,000000,26.15,26.15,25.9,26.02,751,0
+DSX_B.US,D,20250905,000000,26.32,26.5,26.3,26.48,6471,0
+DSX_B.US,D,20250908,000000,26.4,26.56,26.4,26.56,931,0
+DSX_B.US,D,20250909,000000,26.0856,26.48,26.0856,26.48,1034,0
+DSX_B.US,D,20250910,000000,26.2896,26.2896,26.2896,26.2896,521,0
+DSX_B.US,D,20250912,000000,26.575,26.575,26.575,26.575,2175,0
+DSX_B.US,D,20250915,000000,26.575,26.7,26.4501,26.7,1389,0
+DSX_B.US,D,20250916,000000,26.6,26.6,26.6,26.6,498,0
+DSX_B.US,D,20250917,000000,26.8,26.8,26.63,26.8,544,0
+DSX_B.US,D,20250918,000000,26.3564,26.3564,26.3564,26.3564,637,0
+DSX_B.US,D,20250919,000000,26.6252,26.6252,26.6252,26.6252,1187,0
+DSX_B.US,D,20250923,000000,26.3044,26.96,26.3044,26.82,830,0
+DSX_B.US,D,20250924,000000,26.95,27.01,26.34,27.01,1983,0
+DSX_B.US,D,20250925,000000,27.13,27.14,27.13,27.14,392,0
+DSX_B.US,D,20250926,000000,26.93,26.93,26.9,26.9,902,0
+DSX_B.US,D,20250929,000000,27.265,27.5,27.175,27.35,936,0
+DSX_B.US,D,20250930,000000,27.34,27.34,26.945,26.945,611,0
+DSX_B.US,D,20251002,000000,27.5,27.5,27.25,27.4495,1642,0
+DSX_B.US,D,20251003,000000,27.4,27.93,27.3999,27.6222,2935,0
+DSX_B.US,D,20251006,000000,27.102,27.7,27.0676,27.45,1313,0
+DSX_B.US,D,20251007,000000,27.14,27.37,26.975,26.975,1572,0
+DSX_B.US,D,20251008,000000,27.4,27.4,27.4,27.4,372,0
+DSX_B.US,D,20251009,000000,27.4,27.4301,27.21,27.21,2879,0
+DSX_B.US,D,20251010,000000,27.3,27.91,27.3,27.91,3051,0
+DSX_B.US,D,20251013,000000,27.535,28.08,26.56,27.51,5246,0
+DSX_B.US,D,20251014,000000,27.29,27.34,26.7617,26.875,5182,0
+DSX_B.US,D,20251015,000000,27.235,27.55,27.235,27.235,1258,0
+DSX_B.US,D,20251016,000000,27.21,27.21,26.91,26.91,1866,0
+DSX_B.US,D,20251017,000000,27.2785,27.4,27.0954,27.25,1927,0
+DSX_B.US,D,20251020,000000,26.5501,27.14,26.5501,27.14,1404,0
+DSX_B.US,D,20251021,000000,27.87,27.87,26.79,27.14,2342,0
+DSX_B.US,D,20251023,000000,27.17,27.3024,26.85,27.3024,1006,0
+DSX_B.US,D,20251024,000000,26.6457,26.6457,26.6457,26.6457,240,0
+DSX_B.US,D,20251027,000000,27.11,27.11,27.11,27.11,536,0
+DSX_B.US,D,20251028,000000,26.83,27.1492,26.77,27.1352,1637,0
+DSX_B.US,D,20251029,000000,27.33,27.33,27.03,27.03,628,0
+DSX_B.US,D,20251031,000000,27.0163,27.0163,27.0163,27.0163,2000,0
+DSX_B.US,D,20251103,000000,26.75,26.75,26.56,26.56,1250,0
+DSX_B.US,D,20251104,000000,26.7,26.72,26.7,26.7,832,0
+DSX_B.US,D,20251105,000000,26.58,26.95,26.58,26.82,628,0
+DSX_B.US,D,20251106,000000,26.8,26.8,26.55,26.5501,407,0
+DSX_B.US,D,20251107,000000,26.83,26.83,26.5,26.76,1143,0
+DSX_B.US,D,20251110,000000,27.23,27.44,27.01,27.02,835,0
+DSX_B.US,D,20251111,000000,27.4534,27.4534,27.4534,27.4534,400,0
+DSX_B.US,D,20251112,000000,27.109,27.109,27.109,27.109,283,0
+DSX_B.US,D,20251113,000000,27.25,27.25,26.8552,27.22,2121,0
+DSX_B.US,D,20251114,000000,27.2,27.2,27.2,27.2,134,0
+DSX_B.US,D,20251117,000000,27.0314,27.0314,27.0297,27.0297,2408,0
+DSX_B.US,D,20251118,000000,26.825,27.25,26.825,27.25,778,0
+DSX_B.US,D,20251120,000000,26.6317,27.2,26.6317,27.11,1152,0
+DSX_B.US,D,20251121,000000,27.1686,27.1686,26.76,27.1686,1095,0
+DSX_B.US,D,20251124,000000,27.17,27.17,26.37,26.37,1730,0
+DSX_B.US,D,20251125,000000,26.7045,27.53,26.7045,26.975,972,0
+DSX_B.US,D,20251128,000000,26.5,26.75,26.5,26.665,3403,0
+DSX_B.US,D,20251201,000000,26.6,26.89,26.45,26.89,1648,0
+DSX_B.US,D,20251202,000000,26.7426,26.7426,26.7426,26.7426,413,0
+DSX_B.US,D,20251204,000000,26.7912,27.25,26.4501,26.68,17695,0
+DSX_B.US,D,20251205,000000,27.2,27.23,27.2,27.23,665,0
+DSX_B.US,D,20251209,000000,26.6175,26.6175,26.6175,26.6175,602,0
+DSX_B.US,D,20251210,000000,27.25,27.25,25.4,26.1,9782,0
+DSX_B.US,D,20251211,000000,25.75,26.68,25.15,26.45,42081,0
+DSX_B.US,D,20251212,000000,26.06,26.6739,25.31,25.42,33318,0
+DSX_B.US,D,20251215,000000,25.5,25.5,25.2,25.5,20796,0
+DSX_B.US,D,20251216,000000,25.5,25.865,25.35,25.8,28392,0
+DSX_B.US,D,20251217,000000,25.98,25.98,25.73,25.94,17432,0
+DSX_B.US,D,20251218,000000,25.97,25.97,25.78,25.91,1826,0
+DSX_B.US,D,20251219,000000,25.8934,25.97,25.8934,25.97,1525,0
+DSX_B.US,D,20251222,000000,26.38,26.38,25.5,25.62,18494,0
+DSX_B.US,D,20251223,000000,25.51,25.67,25.51,25.67,9863,0
+DSX_B.US,D,20251224,000000,25.85,25.85,25.67,25.72,11362,0
+DSX_B.US,D,20251226,000000,25.86,25.86,25.72,25.72,346,0
+DSX_B.US,D,20251229,000000,25.83,25.83,25.83,25.83,565,0
+DSX_B.US,D,20251230,000000,25.8,26.24,25.7314,26.24,4986,0
+DSX_B.US,D,20251231,000000,25.8652,25.8652,25.8652,25.8652,1765,0
+DSX_B.US,D,20260102,000000,26.13,26.13,25.86,25.88,2321,0
+DSX_B.US,D,20260105,000000,26.22,26.22,26.22,26.22,344,0
+DSX_B.US,D,20260106,000000,26,26.22,25.98,26.0702,3047,0
+DSX_B.US,D,20260107,000000,26.05,26.2199,25.93,26.04,2595,0
+DSX_B.US,D,20260108,000000,26.004,26.07,26.004,26.02,1410,0
+DSX_B.US,D,20260109,000000,26.12,26.21,26.09,26.11,2428,0
+DSX_B.US,D,20260112,000000,26.24,26.2996,26.19,26.25,5531,0
+DSX_B.US,D,20260113,000000,26.25,26.29,26.18,26.29,5061,0
+DSX_B.US,D,20260114,000000,25.8899,25.99,25.68,25.8,20213,0
+DSX_B.US,D,20260115,000000,26,26.167,26,26.09,9210,0
+DSX_B.US,D,20260116,000000,26.12,26.42,26.09,26.42,4402,0
+DSX_B.US,D,20260120,000000,26.235,26.39,26.12,26.2742,2441,0
+DSX_B.US,D,20260121,000000,26.2,26.2001,26.11,26.1761,8661,0
+DSX_B.US,D,20260122,000000,26.1328,26.35,26.075,26.29,11750,0
+DSX_B.US,D,20260123,000000,26.215,26.39,26.1301,26.38,9089,0
+DSX_B.US,D,20260126,000000,26.3048,26.42,26.3048,26.38,3061,0
+DSX_B.US,D,20260127,000000,26.2892,26.38,26.2,26.36,1382,0
+DSX_B.US,D,20260128,000000,26.42,26.57,26.2101,26.45,3979,0
+DSX_B.US,D,20260129,000000,26.45,26.5362,26.45,26.45,1101,0
+DSX_B.US,D,20260202,000000,26.3999,26.57,26.3,26.55,2782,0
+DSX_B.US,D,20260203,000000,26.59,26.59,26.5,26.53,1251,0
+DSX_B.US,D,20260204,000000,26.5,26.5,26.3636,26.45,1199,0
+DSX_B.US,D,20260205,000000,26.43,26.43,26.21,26.22,916,0
+DSX_B.US,D,20260206,000000,26.22,26.32,26,26.32,2574,0
+DSX_B.US,D,20260209,000000,26.3,26.36,26.2,26.36,1307,0
+DSX_B.US,D,20260210,000000,26.28,26.31,26.28,26.31,642,0
+DSX_B.US,D,20260211,000000,26.37,26.4399,26.37,26.4399,1169,0
+DSX_B.US,D,20260212,000000,26.78,27,26.43,26.9,29465,0
+DSX_B.US,D,20260213,000000,26.81,26.955,26.81,26.955,3141,0
+DSX_B.US,D,20260217,000000,26.99,27,26.65,26.65,829,0
diff --git a/daily/us/nyse stocks/1/dte.us.txt b/daily/us/nyse stocks/1/dte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2a6a01bfd10f3c8ee64c511c8faae104784708e
--- /dev/null
+++ b/daily/us/nyse stocks/1/dte.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTE.US,D,19700102,000000,0.784821,0.811618,0.784821,0.811618,9700.7016033982,0
+DTE.US,D,19700105,000000,0.811618,0.837925,0.811618,0.831373,6067.6676836266,0
+DTE.US,D,19700106,000000,0.831373,0.844575,0.831373,0.831373,16820.548263508,0
+DTE.US,D,19700107,000000,0.831373,0.844575,0.831373,0.831373,13034.135484191,0
+DTE.US,D,19700108,000000,0.831373,0.844575,0.831373,0.844575,9249.767756334,0
+DTE.US,D,19700109,000000,0.844575,0.851127,0.837925,0.844575,6067.6676836266,0
+DTE.US,D,19700112,000000,0.844575,0.851127,0.831373,0.844575,9092.2987938672,0
+DTE.US,D,19700113,000000,0.844575,0.851127,0.831373,0.844575,11974.798827595,0
+DTE.US,D,19700114,000000,0.837925,0.837925,0.831373,0.831373,4997.0832439979,0
+DTE.US,D,19700115,000000,0.831373,0.837925,0.82482,0.831373,11365.373492334,0
+DTE.US,D,19700116,000000,0.82482,0.82482,0.811618,0.811618,7733.3620982925,0
+DTE.US,D,19700119,000000,0.811618,0.811618,0.805066,0.805066,8487.9860872572,0
+DTE.US,D,19700120,000000,0.805066,0.811618,0.791863,0.798415,10914.439645269,0
+DTE.US,D,19700121,000000,0.798415,0.811618,0.798415,0.805066,6669.9353387759,0
+DTE.US,D,19700122,000000,0.805066,0.811618,0.805066,0.805066,8182.2508938962,0
+DTE.US,D,19700123,000000,0.805066,0.811618,0.784821,0.798415,8036.0297144626,0
+DTE.US,D,19700126,000000,0.798415,0.798415,0.784821,0.784821,7884.6959063776,0
+DTE.US,D,19700127,000000,0.784821,0.805066,0.784821,0.784821,9249.767756334,0
+DTE.US,D,19700128,000000,0.784821,0.805066,0.784821,0.791863,8642.3874725332,0
+DTE.US,D,19700129,000000,0.791863,0.798415,0.772108,0.77866,17123.215879678,0
+DTE.US,D,19700130,000000,0.77866,0.784821,0.772108,0.784821,5604.4635277987,0
+DTE.US,D,19700202,000000,0.784821,0.798415,0.77866,0.784821,10308.081887199,0
+DTE.US,D,19700203,000000,0.784821,0.798415,0.784821,0.784821,7884.6959063776,0
+DTE.US,D,19700204,000000,0.784821,0.805066,0.784821,0.798415,8791.6762291577,0
+DTE.US,D,19700205,000000,0.798415,0.811618,0.791863,0.798415,6516.5564792303,0
+DTE.US,D,19700206,000000,0.798415,0.798415,0.791863,0.798415,7273.2255196555,0
+DTE.US,D,19700209,000000,0.798415,0.805066,0.791863,0.791863,6821.269146861,0
+DTE.US,D,19700210,000000,0.791863,0.798415,0.784821,0.784821,8036.0297144626,0
+DTE.US,D,19700211,000000,0.784821,0.798415,0.784821,0.798415,6067.6676836266,0
+DTE.US,D,19700212,000000,0.798415,0.82482,0.784821,0.82482,10308.081887199,0
+DTE.US,D,19700213,000000,0.811618,0.811618,0.791863,0.798415,13940.093281241,0
+DTE.US,D,19700216,000000,0.798415,0.805066,0.791863,0.798415,5302.8184373589,0
+DTE.US,D,19700217,000000,0.798415,0.811618,0.798415,0.805066,4395.8381145788,0
+DTE.US,D,19700218,000000,0.811618,0.818464,0.811618,0.818464,2575.7423146369,0
+DTE.US,D,19700219,000000,0.818464,0.82482,0.811618,0.811618,3640.1915998839,0
+DTE.US,D,19700220,000000,0.811618,0.831373,0.811618,0.811618,8036.0297144626,0
+DTE.US,D,19700224,000000,0.811618,0.818464,0.805066,0.811618,6214.9113887904,0
+DTE.US,D,19700225,000000,0.811618,0.818464,0.805066,0.818464,12123.065058489,0
+DTE.US,D,19700226,000000,0.818464,0.818464,0.811618,0.811618,8487.9860872572,0
+DTE.US,D,19700227,000000,0.811618,0.831373,0.811618,0.831373,8182.2508938962,0
+DTE.US,D,19700302,000000,0.831373,0.831373,0.811618,0.818464,10757.993208533,0
+DTE.US,D,19700303,000000,0.82482,0.844575,0.82482,0.844575,12271.331289384,0
+DTE.US,D,19700304,000000,0.844575,0.857779,0.831373,0.844575,11517.72982615,0
+DTE.US,D,19700305,000000,0.844575,0.857779,0.844575,0.857779,8940.9649857821,0
+DTE.US,D,19700306,000000,0.857779,0.857779,0.851127,0.857779,5909.1761954294,0
+DTE.US,D,19700309,000000,0.857779,0.857779,0.837925,0.837925,7425.5818534709,0
+DTE.US,D,19700310,000000,0.837925,0.851127,0.837925,0.844575,6669.9353387759,0
+DTE.US,D,19700311,000000,0.844575,0.844575,0.805066,0.831373,53499.568735259,0
+DTE.US,D,19700312,000000,0.82482,0.82482,0.805066,0.811618,4548.1944483942,0
+DTE.US,D,19700313,000000,0.811618,0.818464,0.798415,0.811618,8182.2508938962,0
+DTE.US,D,19700316,000000,0.811618,0.818464,0.798415,0.818464,6971.5804292157,0
+DTE.US,D,19700317,000000,0.818464,0.818464,0.811618,0.811618,4698.5057307489,0
+DTE.US,D,19700318,000000,0.811618,0.831373,0.805066,0.82482,11066.795979085,0
+DTE.US,D,19700319,000000,0.818464,0.818464,0.811618,0.818464,6669.9353387759,0
+DTE.US,D,19700320,000000,0.818464,0.818464,0.811618,0.811618,3640.1915998839,0
+DTE.US,D,19700323,000000,0.811618,0.818464,0.811618,0.811618,5147.3945263526,0
+DTE.US,D,19700324,000000,0.811618,0.82482,0.811618,0.82482,6366.2451968755,0
+DTE.US,D,19700325,000000,0.82482,0.857779,0.818464,0.851127,12271.331289384,0
+DTE.US,D,19700326,000000,0.851127,0.857779,0.844575,0.851127,6516.5564792303,0
+DTE.US,D,19700330,000000,0.851127,0.851127,0.82482,0.82482,9700.7016033982,0
+DTE.US,D,19700331,000000,0.82482,0.844575,0.82482,0.82482,7579.9832387469,0
+DTE.US,D,19700401,000000,0.82482,0.844575,0.82482,0.82482,9401.1015644191,0
+DTE.US,D,19700402,000000,0.82482,0.837925,0.82482,0.82482,5604.4635277987,0
+DTE.US,D,19700403,000000,0.82482,0.844575,0.82482,0.831373,6516.5564792303,0
+DTE.US,D,19700406,000000,0.831373,0.831373,0.811618,0.82482,18790.955345805,0
+DTE.US,D,19700407,000000,0.82482,0.82482,0.811618,0.82482,7425.5818534709,0
+DTE.US,D,19700408,000000,0.82482,0.831373,0.811618,0.831373,8332.5621762509,0
+DTE.US,D,19700409,000000,0.831373,0.837925,0.82482,0.82482,6366.2451968755,0
+DTE.US,D,19700410,000000,0.82482,0.844575,0.82482,0.844575,4698.5057307489,0
+DTE.US,D,19700413,000000,0.844575,0.844575,0.82482,0.82482,6971.5804292157,0
+DTE.US,D,19700414,000000,0.82482,0.831373,0.818464,0.818464,10156.748079114,0
+DTE.US,D,19700415,000000,0.818464,0.837925,0.818464,0.82482,11365.373492334,0
+DTE.US,D,19700416,000000,0.82482,0.831373,0.818464,0.818464,6516.5564792303,0
+DTE.US,D,19700417,000000,0.818464,0.831373,0.811618,0.82482,6971.5804292157,0
+DTE.US,D,19700420,000000,0.82482,0.82482,0.811618,0.82482,6516.5564792303,0
+DTE.US,D,19700421,000000,0.82482,0.82482,0.811618,0.811618,4243.4817807635,0
+DTE.US,D,19700422,000000,0.811618,0.811618,0.798415,0.811618,11218.12978717,0
+DTE.US,D,19700423,000000,0.798415,0.798415,0.77866,0.791863,16521.970750259,0
+DTE.US,D,19700424,000000,0.791863,0.798415,0.745605,0.765556,51678.450409586,0
+DTE.US,D,19700427,000000,0.772108,0.784821,0.772108,0.77866,9092.2987938672,0
+DTE.US,D,19700428,000000,0.77866,0.791863,0.758905,0.765556,12881.779150376,0
+DTE.US,D,19700429,000000,0.765556,0.77866,0.752157,0.765556,24094.796308894,0
+DTE.US,D,19700430,000000,0.765556,0.77866,0.765556,0.772108,9249.767756334,0
+DTE.US,D,19700501,000000,0.772108,0.772108,0.765556,0.765556,5302.8184373589,0
+DTE.US,D,19700504,000000,0.765556,0.77866,0.765556,0.765556,9852.0354114833,0
+DTE.US,D,19700505,000000,0.765556,0.765556,0.758905,0.765556,6821.269146861,0
+DTE.US,D,19700506,000000,0.765556,0.772108,0.765556,0.765556,6821.269146861,0
+DTE.US,D,19700507,000000,0.765556,0.772108,0.758905,0.765556,16061.834171622,0
+DTE.US,D,19700508,000000,0.765556,0.765556,0.745605,0.758905,8487.9860872572,0
+DTE.US,D,19700511,000000,0.758905,0.758905,0.745605,0.758905,4698.5057307489,0
+DTE.US,D,19700512,000000,0.758905,0.758905,0.745605,0.745605,14398.184808416,0
+DTE.US,D,19700513,000000,0.745605,0.752157,0.745605,0.745605,11672.131211426,0
+DTE.US,D,19700514,000000,0.745605,0.758905,0.745605,0.752157,9401.1015644191,0
+DTE.US,D,19700515,000000,0.752157,0.758905,0.745605,0.752157,11974.798827595,0
+DTE.US,D,19700518,000000,0.752157,0.765556,0.745605,0.745605,11066.795979085,0
+DTE.US,D,19700519,000000,0.745605,0.752157,0.745605,0.745605,10459.415695285,0
+DTE.US,D,19700520,000000,0.745605,0.745605,0.732402,0.738856,47739.681296454,0
+DTE.US,D,19700521,000000,0.738856,0.738856,0.719199,0.732402,22737.90466478,0
+DTE.US,D,19700522,000000,0.732402,0.732402,0.719199,0.725947,21068.120147193,0
+DTE.US,D,19700525,000000,0.719199,0.719199,0.705606,0.712549,20911.673710456,0
+DTE.US,D,19700526,000000,0.705606,0.705606,0.68634,0.705606,28340.323141118,0
+DTE.US,D,19700527,000000,0.705606,0.719199,0.692892,0.712549,26069.293494112,0
+DTE.US,D,19700528,000000,0.712549,0.732402,0.705606,0.719199,27132.720253628,0
+DTE.US,D,19700529,000000,0.719199,0.738856,0.719199,0.738856,33794.475386562,0
+DTE.US,D,19700601,000000,0.738856,0.745605,0.732402,0.745605,20761.362428101,0
+DTE.US,D,19700602,000000,0.745605,0.752157,0.745605,0.745605,21974.077944242,0
+DTE.US,D,19700603,000000,0.745605,0.745605,0.732402,0.738856,18943.31167962,0
+DTE.US,D,19700604,000000,0.738856,0.738856,0.712549,0.719199,21671.410328073,0
+DTE.US,D,19700605,000000,0.712549,0.712549,0.666292,0.68634,116239.70249528,0
+DTE.US,D,19700608,000000,0.68634,0.692892,0.679689,0.68634,21371.810289093,0
+DTE.US,D,19700609,000000,0.68634,0.68634,0.673039,0.679689,22431.146945689,0
+DTE.US,D,19700610,000000,0.679689,0.679689,0.666292,0.673039,24549.820258879,0
+DTE.US,D,19700611,000000,0.673039,0.673039,0.666292,0.673039,22584.525805234,0
+DTE.US,D,19700612,000000,0.673039,0.673039,0.666292,0.673039,11974.798827595,0
+DTE.US,D,19700615,000000,0.673039,0.679689,0.666292,0.679689,19549.66943769,0
+DTE.US,D,19700616,000000,0.679689,0.68634,0.673039,0.679689,26372.983636012,0
+DTE.US,D,19700617,000000,0.679689,0.68634,0.679689,0.68634,17887.042600216,0
+DTE.US,D,19700618,000000,0.68634,0.68634,0.679689,0.68634,17578.239829664,0
+DTE.US,D,19700619,000000,0.699249,0.699249,0.68634,0.692892,10609.726977638,0
+DTE.US,D,19700622,000000,0.692892,0.699249,0.68634,0.692892,8642.3874725332,0
+DTE.US,D,19700623,000000,0.692892,0.692892,0.68634,0.68634,9249.767756334,0
+DTE.US,D,19700624,000000,0.68634,0.699249,0.68634,0.692892,9550.3903210435,0
+DTE.US,D,19700625,000000,0.692892,0.692892,0.679689,0.68634,8791.6762291577,0
+DTE.US,D,19700626,000000,0.68634,0.68634,0.679689,0.679689,18189.710216385,0
+DTE.US,D,19700629,000000,0.679689,0.679689,0.666292,0.673039,10609.726977638,0
+DTE.US,D,19700630,000000,0.673039,0.673039,0.666292,0.666292,10914.439645269,0
+DTE.US,D,19700701,000000,0.666292,0.666292,0.659934,0.666292,17123.215879678,0
+DTE.US,D,19700702,000000,0.666292,0.666292,0.659934,0.659934,12123.065058489,0
+DTE.US,D,19700706,000000,0.659934,0.666292,0.653284,0.666292,18035.30883111,0
+DTE.US,D,19700707,000000,0.666292,0.666292,0.647025,0.659934,13185.469292275,0
+DTE.US,D,19700708,000000,0.659934,0.673039,0.653284,0.673039,21822.744136157,0
+DTE.US,D,19700709,000000,0.673039,0.673039,0.666292,0.673039,28792.279513913,0
+DTE.US,D,19700710,000000,0.673039,0.673039,0.666292,0.666292,36372.26275266,0
+DTE.US,D,19700713,000000,0.666292,0.673039,0.659934,0.666292,56076.333575626,0
+DTE.US,D,19700714,000000,0.666292,0.666292,0.653284,0.666292,85931.017323325,0
+DTE.US,D,19700715,000000,0.666292,0.666292,0.659934,0.666292,146096.43129444,0
+DTE.US,D,19700716,000000,0.666292,0.673039,0.666292,0.673039,68349.70991647,0
+DTE.US,D,19700717,000000,0.673039,0.679689,0.666292,0.673039,72440.835363419,0
+DTE.US,D,19700720,000000,0.673039,0.679689,0.666292,0.666292,75472.624153771,0
+DTE.US,D,19700721,000000,0.666292,0.673039,0.666292,0.666292,38492.981117311,0
+DTE.US,D,19700722,000000,0.666292,0.666292,0.659934,0.666292,50767.379983885,0
+DTE.US,D,19700723,000000,0.666292,0.666292,0.659934,0.666292,24549.820258879,0
+DTE.US,D,19700724,000000,0.666292,0.666292,0.653284,0.666292,37279.24307544,0
+DTE.US,D,19700727,000000,0.666292,0.666292,0.659934,0.666292,22127.456803788,0
+DTE.US,D,19700728,000000,0.666292,0.673039,0.666292,0.673039,18943.31167962,0
+DTE.US,D,19700729,000000,0.673039,0.673039,0.666292,0.666292,23340.172319929,0
+DTE.US,D,19700730,000000,0.666292,0.666292,0.666292,0.666292,11822.44249378,0
+DTE.US,D,19700731,000000,0.666292,0.666292,0.666292,0.666292,18641.66658918,0
+DTE.US,D,19700803,000000,0.666292,0.673039,0.666292,0.666292,13185.469292275,0
+DTE.US,D,19700804,000000,0.666292,0.673039,0.659934,0.666292,22887.193421405,0
+DTE.US,D,19700805,000000,0.666292,0.673039,0.666292,0.673039,7884.6959063776,0
+DTE.US,D,19700806,000000,0.673039,0.673039,0.666292,0.666292,12733.512919481,0
+DTE.US,D,19700807,000000,0.666292,0.673039,0.666292,0.666292,13034.135484191,0
+DTE.US,D,19700810,000000,0.666292,0.673039,0.666292,0.673039,15153.831323112,0
+DTE.US,D,19700811,000000,0.673039,0.673039,0.666292,0.666292,11365.373492334,0
+DTE.US,D,19700812,000000,0.666292,0.673039,0.666292,0.666292,10609.726977638,0
+DTE.US,D,19700813,000000,0.666292,0.673039,0.666292,0.666292,15762.234132643,0
+DTE.US,D,19700814,000000,0.666292,0.666292,0.666292,0.666292,11517.72982615,0
+DTE.US,D,19700817,000000,0.666292,0.673039,0.666292,0.666292,11974.798827595,0
+DTE.US,D,19700818,000000,0.666292,0.673039,0.666292,0.666292,14696.762321666,0
+DTE.US,D,19700819,000000,0.666292,0.673039,0.666292,0.666292,14092.449615056,0
+DTE.US,D,19700820,000000,0.666292,0.679689,0.666292,0.666292,19250.069398712,0
+DTE.US,D,19700821,000000,0.666292,0.673039,0.666292,0.666292,21068.120147193,0
+DTE.US,D,19700824,000000,0.666292,0.679689,0.666292,0.679689,40314.099442983,0
+DTE.US,D,19700825,000000,0.679689,0.679689,0.673039,0.679689,18641.66658918,0
+DTE.US,D,19700826,000000,0.679689,0.679689,0.673039,0.679689,20612.073671477,0
+DTE.US,D,19700827,000000,0.679689,0.679689,0.673039,0.679689,12425.73267466,0
+DTE.US,D,19700828,000000,0.679689,0.679689,0.666292,0.679689,49256.086954495,0
+DTE.US,D,19700831,000000,0.679689,0.679689,0.679689,0.679689,14696.762321666,0
+DTE.US,D,19700901,000000,0.679689,0.679689,0.673039,0.673039,24853.51040078,0
+DTE.US,D,19700902,000000,0.673039,0.679689,0.673039,0.679689,11365.373492334,0
+DTE.US,D,19700903,000000,0.679689,0.679689,0.673039,0.679689,19094.645487706,0
+DTE.US,D,19700904,000000,0.679689,0.679689,0.673039,0.673039,21068.120147193,0
+DTE.US,D,19700908,000000,0.673039,0.679689,0.673039,0.679689,18490.332781095,0
+DTE.US,D,19700909,000000,0.679689,0.68634,0.679689,0.679689,23340.172319929,0
+DTE.US,D,19700910,000000,0.679689,0.68634,0.679689,0.679689,18943.31167962,0
+DTE.US,D,19700911,000000,0.679689,0.692892,0.679689,0.692892,20157.049721492,0
+DTE.US,D,19700914,000000,0.692892,0.692892,0.679689,0.692892,13940.093281241,0
+DTE.US,D,19700915,000000,0.692892,0.692892,0.679689,0.679689,16671.259506884,0
+DTE.US,D,19700916,000000,0.679689,0.68634,0.679689,0.68634,17578.239829664,0
+DTE.US,D,19700917,000000,0.68634,0.699249,0.68634,0.699249,11365.373492334,0
+DTE.US,D,19700918,000000,0.699249,0.699249,0.68634,0.699249,14696.762321666,0
+DTE.US,D,19700921,000000,0.699249,0.699249,0.692892,0.699249,21371.810289093,0
+DTE.US,D,19700922,000000,0.699249,0.699249,0.692892,0.692892,21371.810289093,0
+DTE.US,D,19700923,000000,0.699249,0.705606,0.699249,0.699249,23795.196269915,0
+DTE.US,D,19700924,000000,0.699249,0.712549,0.699249,0.712549,23795.196269915,0
+DTE.US,D,19700925,000000,0.712549,0.712549,0.699249,0.712549,24399.508976524,0
+DTE.US,D,19700928,000000,0.712549,0.712549,0.705606,0.705606,13637.42566507,0
+DTE.US,D,19700929,000000,0.705606,0.712549,0.705606,0.712549,18035.30883111,0
+DTE.US,D,19700930,000000,0.712549,0.712549,0.699249,0.712549,18035.30883111,0
+DTE.US,D,19701001,000000,0.712549,0.712549,0.705606,0.705606,8940.9649857821,0
+DTE.US,D,19701002,000000,0.705606,0.712549,0.692892,0.699249,30915.042930025,0
+DTE.US,D,19701005,000000,0.699249,0.712549,0.699249,0.705606,33344.564065228,0
+DTE.US,D,19701006,000000,0.705606,0.705606,0.692892,0.692892,19853.359579591,0
+DTE.US,D,19701007,000000,0.692892,0.705606,0.692892,0.699249,15153.831323112,0
+DTE.US,D,19701008,000000,0.699249,0.705606,0.699249,0.699249,13485.069331255,0
+DTE.US,D,19701009,000000,0.699249,0.705606,0.699249,0.699249,11517.72982615,0
+DTE.US,D,19701012,000000,0.699249,0.705606,0.699249,0.699249,14548.496090771,0
+DTE.US,D,19701013,000000,0.699249,0.712549,0.699249,0.699249,10003.369219568,0
+DTE.US,D,19701014,000000,0.699249,0.705606,0.699249,0.705606,5302.8184373589,0
+DTE.US,D,19701015,000000,0.705606,0.705606,0.692892,0.692892,17276.594739224,0
+DTE.US,D,19701016,000000,0.692892,0.705606,0.692892,0.692892,9401.1015644191,0
+DTE.US,D,19701019,000000,0.692892,0.705606,0.692892,0.699249,20005.715913407,0
+DTE.US,D,19701020,000000,0.699249,0.712549,0.692892,0.705606,14548.496090771,0
+DTE.US,D,19701021,000000,0.705606,0.712549,0.699249,0.699249,11218.12978717,0
+DTE.US,D,19701022,000000,0.699249,0.705606,0.692892,0.699249,12271.331289384,0
+DTE.US,D,19701023,000000,0.699249,0.705606,0.692892,0.692892,10757.993208533,0
+DTE.US,D,19701026,000000,0.692892,0.705606,0.692892,0.692892,18641.66658918,0
+DTE.US,D,19701027,000000,0.692892,0.699249,0.692892,0.699249,19853.359579591,0
+DTE.US,D,19701028,000000,0.699249,0.699249,0.692892,0.699249,34856.879620348,0
+DTE.US,D,19701029,000000,0.699249,0.699249,0.692892,0.692892,11066.795979085,0
+DTE.US,D,19701030,000000,0.692892,0.692892,0.68634,0.692892,11365.373492334,0
+DTE.US,D,19701102,000000,0.692892,0.692892,0.692892,0.692892,11066.795979085,0
+DTE.US,D,19701103,000000,0.692892,0.699249,0.692892,0.692892,7733.3620982925,0
+DTE.US,D,19701104,000000,0.692892,0.699249,0.692892,0.692892,10156.748079114,0
+DTE.US,D,19701105,000000,0.692892,0.692892,0.68634,0.692892,16061.834171622,0
+DTE.US,D,19701106,000000,0.692892,0.692892,0.68634,0.692892,22431.146945689,0
+DTE.US,D,19701109,000000,0.692892,0.699249,0.692892,0.692892,20911.673710456,0
+DTE.US,D,19701110,000000,0.692892,0.699249,0.692892,0.692892,26522.272392637,0
+DTE.US,D,19701111,000000,0.705606,0.712549,0.705606,0.705606,20308.383529577,0
+DTE.US,D,19701112,000000,0.705606,0.712549,0.705606,0.705606,11365.373492334,0
+DTE.US,D,19701113,000000,0.705606,0.712549,0.699249,0.705606,13034.135484191,0
+DTE.US,D,19701117,000000,0.712549,0.712549,0.699249,0.705606,11218.12978717,0
+DTE.US,D,19701118,000000,0.705606,0.712549,0.705606,0.712549,8642.3874725332,0
+DTE.US,D,19701119,000000,0.712549,0.712549,0.705606,0.712549,8332.5621762509,0
+DTE.US,D,19701120,000000,0.712549,0.712549,0.712549,0.712549,11974.798827595,0
+DTE.US,D,19701123,000000,0.712549,0.719199,0.712549,0.719199,13637.42566507,0
+DTE.US,D,19701124,000000,0.719199,0.732402,0.712549,0.725947,19702.025771506,0
+DTE.US,D,19701125,000000,0.725947,0.745605,0.725947,0.738856,20157.049721492,0
+DTE.US,D,19701127,000000,0.738856,0.765556,0.738856,0.765556,16367.569364983,0
+DTE.US,D,19701130,000000,0.765556,0.798415,0.758905,0.784821,31669.666918989,0
+DTE.US,D,19701201,000000,0.784821,0.791863,0.772108,0.784821,30612.375313854,0
+DTE.US,D,19701202,000000,0.784821,0.784821,0.765556,0.784821,20612.073671477,0
+DTE.US,D,19701203,000000,0.784821,0.784821,0.772108,0.784821,27737.032960239,0
+DTE.US,D,19701204,000000,0.784821,0.784821,0.77866,0.784821,16367.569364983,0
+DTE.US,D,19701207,000000,0.784821,0.798415,0.784821,0.798415,24701.154066964,0
+DTE.US,D,19701208,000000,0.798415,0.805066,0.791863,0.805066,18189.710216385,0
+DTE.US,D,19701209,000000,0.805066,0.805066,0.791863,0.798415,20308.383529577,0
+DTE.US,D,19701210,000000,0.798415,0.805066,0.791863,0.791863,17731.61868921,0
+DTE.US,D,19701211,000000,0.791863,0.791863,0.784821,0.784821,21371.810289093,0
+DTE.US,D,19701214,000000,0.798415,0.798415,0.77866,0.784821,19853.359579591,0
+DTE.US,D,19701215,000000,0.784821,0.784821,0.77866,0.77866,11974.798827595,0
+DTE.US,D,19701216,000000,0.77866,0.784821,0.77866,0.77866,12123.065058489,0
+DTE.US,D,19701217,000000,0.77866,0.784821,0.772108,0.77866,21068.120147193,0
+DTE.US,D,19701218,000000,0.77866,0.784821,0.77866,0.77866,13185.469292275,0
+DTE.US,D,19701221,000000,0.77866,0.784821,0.77866,0.77866,17123.215879678,0
+DTE.US,D,19701222,000000,0.77866,0.784821,0.77866,0.77866,25920.004737487,0
+DTE.US,D,19701223,000000,0.77866,0.791863,0.77866,0.791863,29094.947130083,0
+DTE.US,D,19701224,000000,0.791863,0.798415,0.77866,0.798415,15153.831323112,0
+DTE.US,D,19701228,000000,0.798415,0.798415,0.791863,0.798415,12582.179111396,0
+DTE.US,D,19701229,000000,0.798415,0.818464,0.798415,0.811618,19853.359579591,0
+DTE.US,D,19701230,000000,0.811618,0.837925,0.811618,0.831373,29703.349939614,0
+DTE.US,D,19701231,000000,0.837925,0.88438,0.837925,0.88438,38342.669834956,0
+DTE.US,D,19710104,000000,0.877631,0.877631,0.857779,0.877631,19549.66943769,0
+DTE.US,D,19710105,000000,0.877631,0.877631,0.857779,0.877631,13034.135484191,0
+DTE.US,D,19710106,000000,0.877631,0.877631,0.870882,0.877631,19549.66943769,0
+DTE.US,D,19710107,000000,0.877631,0.877631,0.864624,0.877631,17123.215879678,0
+DTE.US,D,19710108,000000,0.877631,0.877631,0.864624,0.870882,18340.02149874,0
+DTE.US,D,19710111,000000,0.870882,0.877631,0.864624,0.877631,18189.710216385,0
+DTE.US,D,19710112,000000,0.877631,0.88438,0.870882,0.88438,18340.02149874,0
+DTE.US,D,19710113,000000,0.88438,0.89054,0.877631,0.89054,20157.049721492,0
+DTE.US,D,19710114,000000,0.89054,0.897581,0.877631,0.88438,15003.520040757,0
+DTE.US,D,19710115,000000,0.88438,0.897581,0.88438,0.88438,30305.617594764,0
+DTE.US,D,19710118,000000,0.89054,0.897581,0.89054,0.897581,28491.656949203,0
+DTE.US,D,19710119,000000,0.897581,0.917239,0.897581,0.910588,43494.15446423,0
+DTE.US,D,19710120,000000,0.910588,0.917239,0.904134,0.910588,17578.239829664,0
+DTE.US,D,19710121,000000,0.904134,0.904134,0.89054,0.904134,19549.66943769,0
+DTE.US,D,19710122,000000,0.897581,0.897581,0.877631,0.877631,19094.645487706,0
+DTE.US,D,19710125,000000,0.877631,0.877631,0.864624,0.877631,28941.568270537,0
+DTE.US,D,19710126,000000,0.877631,0.877631,0.857779,0.864624,28340.323141118,0
+DTE.US,D,19710127,000000,0.864624,0.877631,0.857779,0.857779,18035.30883111,0
+DTE.US,D,19710128,000000,0.857779,0.870882,0.857779,0.864624,17578.239829664,0
+DTE.US,D,19710129,000000,0.864624,0.870882,0.857779,0.857779,15762.234132643,0
+DTE.US,D,19710201,000000,0.857779,0.870882,0.857779,0.857779,15456.498939282,0
+DTE.US,D,19710202,000000,0.864624,0.877631,0.864624,0.870882,16367.569364983,0
+DTE.US,D,19710203,000000,0.870882,0.870882,0.857779,0.864624,23340.172319929,0
+DTE.US,D,19710204,000000,0.864624,0.877631,0.857779,0.870882,18340.02149874,0
+DTE.US,D,19710205,000000,0.870882,0.870882,0.857779,0.864624,14092.449615056,0
+DTE.US,D,19710208,000000,0.864624,0.877631,0.864624,0.877631,15608.855273097,0
+DTE.US,D,19710209,000000,0.877631,0.877631,0.864624,0.870882,13786.714421695,0
+DTE.US,D,19710210,000000,0.870882,0.88438,0.870882,0.88438,13185.469292275,0
+DTE.US,D,19710211,000000,0.88438,0.88438,0.877631,0.877631,9700.7016033982,0
+DTE.US,D,19710212,000000,0.877631,0.877631,0.877631,0.877631,8791.6762291577,0
+DTE.US,D,19710216,000000,0.88438,0.897581,0.88438,0.897581,15153.831323112,0
+DTE.US,D,19710217,000000,0.897581,0.917239,0.897581,0.917239,41673.036138557,0
+DTE.US,D,19710218,000000,0.917239,0.917239,0.897581,0.897581,23795.196269915,0
+DTE.US,D,19710219,000000,0.89054,0.89054,0.877631,0.877631,25156.17801695,0
+DTE.US,D,19710222,000000,0.877631,0.877631,0.864624,0.864624,16671.259506884,0
+DTE.US,D,19710223,000000,0.864624,0.870882,0.851127,0.857779,19853.359579591,0
+DTE.US,D,19710224,000000,0.857779,0.857779,0.844575,0.857779,28491.656949203,0
+DTE.US,D,19710225,000000,0.857779,0.857779,0.851127,0.857779,12881.779150376,0
+DTE.US,D,19710226,000000,0.857779,0.864624,0.851127,0.857779,13337.825626091,0
+DTE.US,D,19710301,000000,0.857779,0.864624,0.851127,0.851127,13185.469292275,0
+DTE.US,D,19710302,000000,0.851127,0.857779,0.837925,0.857779,13485.069331255,0
+DTE.US,D,19710303,000000,0.857779,0.857779,0.844575,0.857779,7425.5818534709,0
+DTE.US,D,19710304,000000,0.857779,0.864624,0.851127,0.857779,9700.7016033982,0
+DTE.US,D,19710305,000000,0.864624,0.877631,0.864624,0.864624,10003.369219568,0
+DTE.US,D,19710308,000000,0.864624,0.877631,0.864624,0.877631,14245.828474602,0
+DTE.US,D,19710309,000000,0.877631,0.877631,0.870882,0.877631,12733.512919481,0
+DTE.US,D,19710310,000000,0.877631,0.877631,0.870882,0.870882,6516.5564792303,0
+DTE.US,D,19710311,000000,0.870882,0.877631,0.864624,0.864624,17731.61868921,0
+DTE.US,D,19710312,000000,0.864624,0.877631,0.864624,0.877631,13034.135484191,0
+DTE.US,D,19710315,000000,0.877631,0.877631,0.864624,0.877631,17731.61868921,0
+DTE.US,D,19710316,000000,0.877631,0.877631,0.864624,0.864624,18340.02149874,0
+DTE.US,D,19710317,000000,0.864624,0.877631,0.864624,0.877631,13337.825626091,0
+DTE.US,D,19710318,000000,0.877631,0.877631,0.864624,0.877631,16367.569364983,0
+DTE.US,D,19710319,000000,0.877631,0.877631,0.870882,0.870882,14092.449615056,0
+DTE.US,D,19710322,000000,0.870882,0.870882,0.857779,0.857779,15303.120079737,0
+DTE.US,D,19710323,000000,0.857779,0.870882,0.857779,0.857779,15003.520040757,0
+DTE.US,D,19710324,000000,0.857779,0.870882,0.857779,0.864624,13034.135484191,0
+DTE.US,D,19710325,000000,0.864624,0.870882,0.857779,0.864624,16061.834171622,0
+DTE.US,D,19710326,000000,0.864624,0.870882,0.864624,0.870882,19549.66943769,0
+DTE.US,D,19710329,000000,0.870882,0.870882,0.864624,0.870882,11672.131211426,0
+DTE.US,D,19710330,000000,0.870882,0.870882,0.857779,0.857779,16671.259506884,0
+DTE.US,D,19710331,000000,0.864624,0.870882,0.864624,0.864624,12582.179111396,0
+DTE.US,D,19710401,000000,0.864624,0.870882,0.857779,0.864624,13185.469292275,0
+DTE.US,D,19710402,000000,0.864624,0.864624,0.844575,0.851127,33041.896449058,0
+DTE.US,D,19710405,000000,0.851127,0.857779,0.844575,0.857779,18189.710216385,0
+DTE.US,D,19710406,000000,0.857779,0.857779,0.851127,0.851127,14696.762321666,0
+DTE.US,D,19710407,000000,0.851127,0.870882,0.851127,0.870882,15153.831323112,0
+DTE.US,D,19710408,000000,0.870882,0.870882,0.857779,0.864624,16061.834171622,0
+DTE.US,D,19710412,000000,0.864624,0.870882,0.864624,0.870882,15456.498939282,0
+DTE.US,D,19710413,000000,0.870882,0.870882,0.864624,0.870882,20612.073671477,0
+DTE.US,D,19710414,000000,0.870882,0.877631,0.864624,0.864624,23946.530078,0
+DTE.US,D,19710415,000000,0.864624,0.870882,0.864624,0.864624,20612.073671477,0
+DTE.US,D,19710416,000000,0.864624,0.870882,0.864624,0.870882,12271.331289384,0
+DTE.US,D,19710419,000000,0.870882,0.877631,0.864624,0.864624,26372.983636012,0
+DTE.US,D,19710420,000000,0.864624,0.870882,0.864624,0.870882,16061.834171622,0
+DTE.US,D,19710421,000000,0.870882,0.870882,0.870882,0.870882,13337.825626091,0
+DTE.US,D,19710422,000000,0.870882,0.870882,0.870882,0.870882,20612.073671477,0
+DTE.US,D,19710423,000000,0.870882,0.870882,0.864624,0.870882,16820.548263508,0
+DTE.US,D,19710426,000000,0.870882,0.877631,0.870882,0.877631,15003.520040757,0
+DTE.US,D,19710427,000000,0.877631,0.877631,0.870882,0.870882,8487.9860872572,0
+DTE.US,D,19710428,000000,0.870882,0.877631,0.870882,0.870882,15456.498939282,0
+DTE.US,D,19710429,000000,0.870882,0.870882,0.870882,0.870882,28641.968231558,0
+DTE.US,D,19710430,000000,0.870882,0.870882,0.857779,0.864624,44706.869980371,0
+DTE.US,D,19710503,000000,0.864624,0.870882,0.851127,0.864624,9092.2987938672,0
+DTE.US,D,19710504,000000,0.864624,0.870882,0.857779,0.864624,8487.9860872572,0
+DTE.US,D,19710505,000000,0.864624,0.870882,0.864624,0.870882,7579.9832387469,0
+DTE.US,D,19710506,000000,0.870882,0.870882,0.857779,0.857779,7579.9832387469,0
+DTE.US,D,19710507,000000,0.857779,0.870882,0.857779,0.857779,8940.9649857821,0
+DTE.US,D,19710510,000000,0.857779,0.864624,0.851127,0.851127,13485.069331255,0
+DTE.US,D,19710511,000000,0.851127,0.870882,0.851127,0.864624,7733.3620982925,0
+DTE.US,D,19710512,000000,0.864624,0.864624,0.857779,0.857779,8036.0297144626,0
+DTE.US,D,19710513,000000,0.857779,0.864624,0.851127,0.851127,11218.12978717,0
+DTE.US,D,19710514,000000,0.851127,0.857779,0.844575,0.844575,12881.779150376,0
+DTE.US,D,19710517,000000,0.844575,0.851127,0.837925,0.837925,17425.883495848,0
+DTE.US,D,19710518,000000,0.837925,0.851127,0.837925,0.851127,16367.569364983,0
+DTE.US,D,19710519,000000,0.851127,0.851127,0.844575,0.844575,14696.762321666,0
+DTE.US,D,19710520,000000,0.844575,0.851127,0.844575,0.851127,6516.5564792303,0
+DTE.US,D,19710521,000000,0.851127,0.851127,0.844575,0.851127,13940.093281241,0
+DTE.US,D,19710524,000000,0.851127,0.851127,0.837925,0.837925,16213.167979707,0
+DTE.US,D,19710525,000000,0.837925,0.844575,0.831373,0.831373,15915.612992188,0
+DTE.US,D,19710526,000000,0.831373,0.831373,0.818464,0.818464,14398.184808416,0
+DTE.US,D,19710527,000000,0.818464,0.82482,0.798415,0.818464,21822.744136157,0
+DTE.US,D,19710528,000000,0.818464,0.818464,0.798415,0.811618,15456.498939282,0
+DTE.US,D,19710601,000000,0.811618,0.811618,0.805066,0.811618,14398.184808416,0
+DTE.US,D,19710602,000000,0.811618,0.811618,0.805066,0.811618,13940.093281241,0
+DTE.US,D,19710603,000000,0.811618,0.811618,0.805066,0.805066,7122.9142373008,0
+DTE.US,D,19710604,000000,0.805066,0.811618,0.798415,0.798415,19399.358155336,0
+DTE.US,D,19710607,000000,0.798415,0.811618,0.798415,0.805066,8036.0297144626,0
+DTE.US,D,19710608,000000,0.805066,0.805066,0.798415,0.798415,13786.714421695,0
+DTE.US,D,19710609,000000,0.798415,0.805066,0.791863,0.791863,27737.032960239,0
+DTE.US,D,19710610,000000,0.791863,0.798415,0.791863,0.798415,11517.72982615,0
+DTE.US,D,19710611,000000,0.798415,0.798415,0.791863,0.798415,9092.2987938672,0
+DTE.US,D,19710614,000000,0.798415,0.805066,0.791863,0.791863,12425.73267466,0
+DTE.US,D,19710615,000000,0.791863,0.798415,0.791863,0.798415,18035.30883111,0
+DTE.US,D,19710616,000000,0.798415,0.798415,0.791863,0.798415,10156.748079114,0
+DTE.US,D,19710617,000000,0.798415,0.798415,0.791863,0.791863,95628.651349532,0
+DTE.US,D,19710618,000000,0.791863,0.791863,0.791863,0.791863,32741.273884349,0
+DTE.US,D,19710621,000000,0.791863,0.811618,0.791863,0.791863,39555.385351097,0
+DTE.US,D,19710622,000000,0.791863,0.798415,0.791863,0.798415,46376.654497958,0
+DTE.US,D,19710623,000000,0.791863,0.791863,0.77866,0.77866,141402.01566661,0
+DTE.US,D,19710624,000000,0.784821,0.791863,0.784821,0.791863,84413.589139553,0
+DTE.US,D,19710625,000000,0.791863,0.791863,0.784821,0.784821,23642.839936099,0
+DTE.US,D,19710628,000000,0.784821,0.798415,0.784821,0.791863,29094.947130083,0
+DTE.US,D,19710629,000000,0.791863,0.805066,0.791863,0.798415,23340.172319929,0
+DTE.US,D,19710630,000000,0.798415,0.805066,0.791863,0.805066,52285.830693388,0
+DTE.US,D,19710701,000000,0.805066,0.805066,0.798415,0.805066,36675.95289456,0
+DTE.US,D,19710702,000000,0.805066,0.805066,0.798415,0.805066,21216.386378087,0
+DTE.US,D,19710706,000000,0.805066,0.811618,0.805066,0.811618,22281.858189064,0
+DTE.US,D,19710707,000000,0.811618,0.811618,0.805066,0.805066,27885.299191133,0
+DTE.US,D,19710708,000000,0.805066,0.811618,0.805066,0.811618,18641.66658918,0
+DTE.US,D,19710709,000000,0.811618,0.811618,0.805066,0.805066,21524.166622909,0
+DTE.US,D,19710712,000000,0.805066,0.811618,0.805066,0.811618,19250.069398712,0
+DTE.US,D,19710713,000000,0.811618,0.811618,0.805066,0.805066,26069.293494112,0
+DTE.US,D,19710714,000000,0.805066,0.811618,0.805066,0.811618,16367.569364983,0
+DTE.US,D,19710715,000000,0.811618,0.811618,0.805066,0.811618,30004.995030054,0
+DTE.US,D,19710716,000000,0.811618,0.82482,0.811618,0.818464,27737.032960239,0
+DTE.US,D,19710719,000000,0.818464,0.82482,0.818464,0.82482,16820.548263508,0
+DTE.US,D,19710720,000000,0.82482,0.82482,0.818464,0.82482,22281.858189064,0
+DTE.US,D,19710721,000000,0.82482,0.82482,0.811618,0.811618,24549.820258879,0
+DTE.US,D,19710722,000000,0.811618,0.82482,0.811618,0.818464,21371.810289093,0
+DTE.US,D,19710723,000000,0.818464,0.82482,0.811618,0.818464,20761.362428101,0
+DTE.US,D,19710726,000000,0.818464,0.831373,0.818464,0.82482,15915.612992188,0
+DTE.US,D,19710727,000000,0.82482,0.831373,0.82482,0.82482,18490.332781095,0
+DTE.US,D,19710728,000000,0.82482,0.831373,0.82482,0.831373,16061.834171622,0
+DTE.US,D,19710729,000000,0.831373,0.831373,0.82482,0.831373,14696.762321666,0
+DTE.US,D,19710730,000000,0.831373,0.831373,0.805066,0.805066,64562.274611423,0
+DTE.US,D,19710802,000000,0.811618,0.82482,0.811618,0.82482,11672.131211426,0
+DTE.US,D,19710803,000000,0.82482,0.82482,0.811618,0.811618,15915.612992188,0
+DTE.US,D,19710804,000000,0.811618,0.818464,0.805066,0.805066,15456.498939282,0
+DTE.US,D,19710805,000000,0.805066,0.818464,0.805066,0.805066,12271.331289384,0
+DTE.US,D,19710806,000000,0.811618,0.818464,0.811618,0.818464,8332.5621762509,0
+DTE.US,D,19710809,000000,0.818464,0.818464,0.805066,0.805066,11672.131211426,0
+DTE.US,D,19710810,000000,0.805066,0.818464,0.805066,0.818464,10003.369219568,0
+DTE.US,D,19710811,000000,0.818464,0.818464,0.805066,0.805066,13786.714421695,0
+DTE.US,D,19710812,000000,0.805066,0.811618,0.805066,0.811618,15153.831323112,0
+DTE.US,D,19710813,000000,0.811618,0.811618,0.805066,0.805066,8791.6762291577,0
+DTE.US,D,19710816,000000,0.805066,0.818464,0.805066,0.811618,40915.344572402,0
+DTE.US,D,19710817,000000,0.811618,0.82482,0.805066,0.811618,28035.610473487,0
+DTE.US,D,19710818,000000,0.811618,0.818464,0.805066,0.811618,28792.279513913,0
+DTE.US,D,19710819,000000,0.811618,0.818464,0.805066,0.805066,32130.826023356,0
+DTE.US,D,19710820,000000,0.805066,0.811618,0.805066,0.811618,15762.234132643,0
+DTE.US,D,19710823,000000,0.811618,0.811618,0.805066,0.805066,20612.073671477,0
+DTE.US,D,19710824,000000,0.805066,0.811618,0.805066,0.811618,32741.273884349,0
+DTE.US,D,19710825,000000,0.811618,0.818464,0.805066,0.811618,16820.548263508,0
+DTE.US,D,19710826,000000,0.811618,0.811618,0.798415,0.805066,42432.772756174,0
+DTE.US,D,19710827,000000,0.805066,0.811618,0.805066,0.805066,10003.369219568,0
+DTE.US,D,19710830,000000,0.805066,0.811618,0.805066,0.811618,13637.42566507,0
+DTE.US,D,19710831,000000,0.805066,0.805066,0.805066,0.805066,18189.710216385,0
+DTE.US,D,19710901,000000,0.805066,0.811618,0.805066,0.805066,9852.0354114833,0
+DTE.US,D,19710902,000000,0.805066,0.811618,0.805066,0.805066,12271.331289384,0
+DTE.US,D,19710903,000000,0.805066,0.818464,0.805066,0.818464,14696.762321666,0
+DTE.US,D,19710907,000000,0.818464,0.82482,0.811618,0.818464,36072.66271368,0
+DTE.US,D,19710908,000000,0.818464,0.82482,0.811618,0.82482,17578.239829664,0
+DTE.US,D,19710909,000000,0.818464,0.818464,0.811618,0.811618,13185.469292275,0
+DTE.US,D,19710910,000000,0.811618,0.82482,0.811618,0.811618,24399.508976524,0
+DTE.US,D,19710913,000000,0.811618,0.818464,0.805066,0.818464,13637.42566507,0
+DTE.US,D,19710914,000000,0.818464,0.818464,0.805066,0.818464,11672.131211426,0
+DTE.US,D,19710915,000000,0.818464,0.818464,0.811618,0.818464,11066.795979085,0
+DTE.US,D,19710916,000000,0.818464,0.818464,0.811618,0.811618,21371.810289093,0
+DTE.US,D,19710917,000000,0.811618,0.818464,0.805066,0.811618,7122.9142373008,0
+DTE.US,D,19710920,000000,0.811618,0.811618,0.805066,0.811618,17276.594739224,0
+DTE.US,D,19710921,000000,0.811618,0.818464,0.805066,0.811618,17731.61868921,0
+DTE.US,D,19710922,000000,0.811618,0.811618,0.805066,0.805066,17578.239829664,0
+DTE.US,D,19710923,000000,0.805066,0.805066,0.805066,0.805066,21822.744136157,0
+DTE.US,D,19710924,000000,0.805066,0.805066,0.798415,0.798415,45162.916456087,0
+DTE.US,D,19710927,000000,0.798415,0.805066,0.798415,0.805066,12733.512919481,0
+DTE.US,D,19710928,000000,0.805066,0.805066,0.798415,0.798415,13485.069331255,0
+DTE.US,D,19710929,000000,0.798415,0.805066,0.798415,0.805066,12425.73267466,0
+DTE.US,D,19710930,000000,0.805066,0.805066,0.798415,0.798415,15608.855273097,0
+DTE.US,D,19711001,000000,0.798415,0.805066,0.798415,0.805066,25309.556876496,0
+DTE.US,D,19711004,000000,0.805066,0.818464,0.805066,0.811618,28035.610473487,0
+DTE.US,D,19711005,000000,0.811618,0.818464,0.805066,0.811618,22281.858189064,0
+DTE.US,D,19711006,000000,0.811618,0.82482,0.805066,0.82482,18641.66658918,0
+DTE.US,D,19711007,000000,0.82482,0.82482,0.818464,0.82482,18340.02149874,0
+DTE.US,D,19711008,000000,0.82482,0.82482,0.82482,0.82482,17276.594739224,0
+DTE.US,D,19711011,000000,0.82482,0.831373,0.82482,0.82482,25761.51324929,0
+DTE.US,D,19711012,000000,0.82482,0.831373,0.818464,0.82482,33945.809194647,0
+DTE.US,D,19711013,000000,0.82482,0.831373,0.82482,0.82482,19250.069398712,0
+DTE.US,D,19711014,000000,0.82482,0.837925,0.82482,0.831373,17123.215879678,0
+DTE.US,D,19711015,000000,0.831373,0.837925,0.82482,0.831373,12582.179111396,0
+DTE.US,D,19711018,000000,0.837925,0.851127,0.837925,0.837925,23493.551179475,0
+DTE.US,D,19711019,000000,0.837925,0.844575,0.831373,0.837925,34707.590863724,0
+DTE.US,D,19711020,000000,0.837925,0.844575,0.831373,0.831373,14696.762321666,0
+DTE.US,D,19711021,000000,0.831373,0.844575,0.831373,0.831373,15153.831323112,0
+DTE.US,D,19711022,000000,0.831373,0.837925,0.831373,0.831373,15608.855273097,0
+DTE.US,D,19711025,000000,0.831373,0.837925,0.831373,0.831373,9700.7016033982,0
+DTE.US,D,19711026,000000,0.831373,0.837925,0.82482,0.837925,18340.02149874,0
+DTE.US,D,19711027,000000,0.837925,0.837925,0.82482,0.82482,16061.834171622,0
+DTE.US,D,19711028,000000,0.82482,0.837925,0.82482,0.831373,16820.548263508,0
+DTE.US,D,19711029,000000,0.831373,0.837925,0.82482,0.831373,10914.439645269,0
+DTE.US,D,19711101,000000,0.831373,0.831373,0.82482,0.82482,25004.844208865,0
+DTE.US,D,19711102,000000,0.82482,0.831373,0.82482,0.82482,18490.332781095,0
+DTE.US,D,19711103,000000,0.82482,0.844575,0.82482,0.831373,11218.12978717,0
+DTE.US,D,19711104,000000,0.831373,0.844575,0.82482,0.82482,23039.54975522,0
+DTE.US,D,19711105,000000,0.82482,0.837925,0.82482,0.837925,12733.512919481,0
+DTE.US,D,19711108,000000,0.837925,0.844575,0.831373,0.831373,11218.12978717,0
+DTE.US,D,19711109,000000,0.831373,0.837925,0.831373,0.837925,14696.762321666,0
+DTE.US,D,19711110,000000,0.837925,0.837925,0.831373,0.837925,10003.369219568,0
+DTE.US,D,19711111,000000,0.837925,0.837925,0.82482,0.82482,16213.167979707,0
+DTE.US,D,19711112,000000,0.831373,0.844575,0.831373,0.831373,16061.834171622,0
+DTE.US,D,19711115,000000,0.831373,0.844575,0.82482,0.82482,12425.73267466,0
+DTE.US,D,19711116,000000,0.82482,0.837925,0.82482,0.831373,15762.234132643,0
+DTE.US,D,19711117,000000,0.831373,0.844575,0.82482,0.831373,65776.012653294,0
+DTE.US,D,19711118,000000,0.831373,0.837925,0.82482,0.82482,18035.30883111,0
+DTE.US,D,19711119,000000,0.82482,0.831373,0.82482,0.831373,11066.795979085,0
+DTE.US,D,19711122,000000,0.831373,0.831373,0.82482,0.831373,7425.5818534709,0
+DTE.US,D,19711123,000000,0.831373,0.831373,0.82482,0.82482,16820.548263508,0
+DTE.US,D,19711124,000000,0.82482,0.831373,0.82482,0.82482,10459.415695285,0
+DTE.US,D,19711126,000000,0.82482,0.82482,0.82482,0.82482,10003.369219568,0
+DTE.US,D,19711129,000000,0.82482,0.831373,0.82482,0.82482,20761.362428101,0
+DTE.US,D,19711130,000000,0.82482,0.831373,0.82482,0.82482,15003.520040757,0
+DTE.US,D,19711201,000000,0.82482,0.837925,0.82482,0.837925,12425.73267466,0
+DTE.US,D,19711202,000000,0.837925,0.837925,0.831373,0.831373,12733.512919481,0
+DTE.US,D,19711203,000000,0.831373,0.851127,0.831373,0.851127,33495.897873313,0
+DTE.US,D,19711206,000000,0.851127,0.864624,0.844575,0.851127,11517.72982615,0
+DTE.US,D,19711207,000000,0.851127,0.851127,0.844575,0.851127,24549.820258879,0
+DTE.US,D,19711208,000000,0.851127,0.851127,0.844575,0.844575,11517.72982615,0
+DTE.US,D,19711209,000000,0.844575,0.857779,0.844575,0.857779,9401.1015644191,0
+DTE.US,D,19711210,000000,0.857779,0.857779,0.851127,0.851127,19399.358155336,0
+DTE.US,D,19711213,000000,0.851127,0.857779,0.851127,0.851127,14092.449615056,0
+DTE.US,D,19711214,000000,0.851127,0.864624,0.851127,0.857779,17123.215879678,0
+DTE.US,D,19711215,000000,0.864624,0.864624,0.851127,0.857779,19399.358155336,0
+DTE.US,D,19711216,000000,0.857779,0.857779,0.844575,0.844575,12881.779150376,0
+DTE.US,D,19711217,000000,0.844575,0.851127,0.844575,0.844575,11517.72982615,0
+DTE.US,D,19711220,000000,0.844575,0.857779,0.844575,0.851127,18340.02149874,0
+DTE.US,D,19711221,000000,0.851127,0.851127,0.844575,0.851127,21068.120147193,0
+DTE.US,D,19711222,000000,0.851127,0.851127,0.844575,0.844575,10003.369219568,0
+DTE.US,D,19711223,000000,0.844575,0.851127,0.844575,0.844575,9550.3903210435,0
+DTE.US,D,19711227,000000,0.844575,0.851127,0.844575,0.844575,10308.081887199,0
+DTE.US,D,19711228,000000,0.844575,0.851127,0.844575,0.844575,19250.069398712,0
+DTE.US,D,19711229,000000,0.844575,0.870882,0.844575,0.870882,43949.178414216,0
+DTE.US,D,19711230,000000,0.870882,0.88438,0.864624,0.88438,23190.883563304,0
+DTE.US,D,19711231,000000,0.88438,0.88438,0.870882,0.88438,16213.167979707,0
+DTE.US,D,19720103,000000,0.88438,0.897581,0.877631,0.89054,19549.66943769,0
+DTE.US,D,19720104,000000,0.89054,0.897581,0.89054,0.897581,17578.239829664,0
+DTE.US,D,19720105,000000,0.897581,0.904134,0.897581,0.897581,12123.065058489,0
+DTE.US,D,19720106,000000,0.897581,0.897581,0.89054,0.897581,24549.820258879,0
+DTE.US,D,19720107,000000,0.897581,0.917239,0.897581,0.904134,18641.66658918,0
+DTE.US,D,19720110,000000,0.910588,0.923791,0.910588,0.917239,24094.796308894,0
+DTE.US,D,19720111,000000,0.917239,0.930148,0.917239,0.930148,70319.094473036,0
+DTE.US,D,19720112,000000,0.930148,0.936895,0.923791,0.930148,40614.722007692,0
+DTE.US,D,19720113,000000,0.930148,0.930148,0.923791,0.923791,20761.362428101,0
+DTE.US,D,19720114,000000,0.923791,0.930148,0.923791,0.930148,18943.31167962,0
+DTE.US,D,19720117,000000,0.930148,0.930148,0.923791,0.930148,22431.146945689,0
+DTE.US,D,19720118,000000,0.930148,0.930148,0.923791,0.930148,25004.844208865,0
+DTE.US,D,19720119,000000,0.930148,0.930148,0.923791,0.930148,20911.673710456,0
+DTE.US,D,19720120,000000,0.930148,0.930148,0.923791,0.930148,15153.831323112,0
+DTE.US,D,19720121,000000,0.930148,0.930148,0.923791,0.930148,21216.386378087,0
+DTE.US,D,19720124,000000,0.930148,0.930148,0.923791,0.923791,21671.410328073,0
+DTE.US,D,19720125,000000,0.923791,0.923791,0.904134,0.904134,19094.645487706,0
+DTE.US,D,19720126,000000,0.904134,0.917239,0.904134,0.917239,6821.269146861,0
+DTE.US,D,19720127,000000,0.917239,0.917239,0.897581,0.897581,30915.042930025,0
+DTE.US,D,19720128,000000,0.897581,0.904134,0.89054,0.897581,10914.439645269,0
+DTE.US,D,19720131,000000,0.897581,0.904134,0.89054,0.89054,28035.610473487,0
+DTE.US,D,19720201,000000,0.89054,0.897581,0.89054,0.897581,13185.469292275,0
+DTE.US,D,19720202,000000,0.897581,0.897581,0.88438,0.88438,26069.293494112,0
+DTE.US,D,19720203,000000,0.88438,0.89054,0.864624,0.870882,25004.844208865,0
+DTE.US,D,19720204,000000,0.870882,0.877631,0.870882,0.877631,22584.525805234,0
+DTE.US,D,19720207,000000,0.877631,0.88438,0.870882,0.88438,15762.234132643,0
+DTE.US,D,19720208,000000,0.88438,0.89054,0.877631,0.89054,22431.146945689,0
+DTE.US,D,19720209,000000,0.89054,0.897581,0.877631,0.897581,17578.239829664,0
+DTE.US,D,19720210,000000,0.897581,0.897581,0.877631,0.88438,17123.215879678,0
+DTE.US,D,19720211,000000,0.88438,0.88438,0.870882,0.88438,15153.831323112,0
+DTE.US,D,19720214,000000,0.88438,0.897581,0.870882,0.88438,26673.606200722,0
+DTE.US,D,19720215,000000,0.88438,0.88438,0.870882,0.870882,11365.373492334,0
+DTE.US,D,19720216,000000,0.870882,0.88438,0.870882,0.870882,11365.373492334,0
+DTE.US,D,19720217,000000,0.870882,0.877631,0.870882,0.870882,13786.714421695,0
+DTE.US,D,19720218,000000,0.870882,0.877631,0.870882,0.877631,9852.0354114833,0
+DTE.US,D,19720222,000000,0.877631,0.88438,0.870882,0.877631,15456.498939282,0
+DTE.US,D,19720223,000000,0.877631,0.88438,0.870882,0.88438,13185.469292275,0
+DTE.US,D,19720224,000000,0.88438,0.88438,0.877631,0.88438,10914.439645269,0
+DTE.US,D,19720225,000000,0.88438,0.89054,0.877631,0.88438,14245.828474602,0
+DTE.US,D,19720228,000000,0.88438,0.89054,0.877631,0.88438,17578.239829664,0
+DTE.US,D,19720229,000000,0.88438,0.89054,0.877631,0.88438,14245.828474602,0
+DTE.US,D,19720301,000000,0.88438,0.88438,0.877631,0.88438,11066.795979085,0
+DTE.US,D,19720302,000000,0.88438,0.897581,0.877631,0.88438,15456.498939282,0
+DTE.US,D,19720303,000000,0.88438,0.897581,0.88438,0.89054,12582.179111396,0
+DTE.US,D,19720306,000000,0.897581,0.897581,0.897581,0.897581,16521.970750259,0
+DTE.US,D,19720307,000000,0.897581,0.917239,0.897581,0.917239,16820.548263508,0
+DTE.US,D,19720308,000000,0.917239,0.917239,0.897581,0.904134,8940.9649857821,0
+DTE.US,D,19720309,000000,0.904134,0.910588,0.897581,0.904134,9700.7016033982,0
+DTE.US,D,19720310,000000,0.904134,0.904134,0.897581,0.897581,10609.726977638,0
+DTE.US,D,19720313,000000,0.897581,0.904134,0.897581,0.897581,10156.748079114,0
+DTE.US,D,19720314,000000,0.897581,0.910588,0.897581,0.910588,8182.2508938962,0
+DTE.US,D,19720315,000000,0.910588,0.910588,0.904134,0.910588,9401.1015644191,0
+DTE.US,D,19720316,000000,0.904134,0.904134,0.89054,0.897581,10609.726977638,0
+DTE.US,D,19720317,000000,0.897581,0.917239,0.897581,0.910588,18790.955345805,0
+DTE.US,D,19720320,000000,0.917239,0.917239,0.897581,0.904134,25920.004737487,0
+DTE.US,D,19720321,000000,0.904134,0.904134,0.89054,0.89054,24549.820258879,0
+DTE.US,D,19720322,000000,0.89054,0.897581,0.89054,0.897581,11974.798827595,0
+DTE.US,D,19720323,000000,0.897581,0.897581,0.88438,0.89054,13185.469292275,0
+DTE.US,D,19720324,000000,0.89054,0.89054,0.864624,0.864624,24853.51040078,0
+DTE.US,D,19720327,000000,0.864624,0.864624,0.857779,0.857779,56986.381475597,0
+DTE.US,D,19720328,000000,0.857779,0.870882,0.857779,0.864624,44857.181262726,0
+DTE.US,D,19720329,000000,0.864624,0.864624,0.851127,0.857779,34856.879620348,0
+DTE.US,D,19720330,000000,0.857779,0.864624,0.857779,0.864624,27132.720253628,0
+DTE.US,D,19720403,000000,0.864624,0.870882,0.857779,0.864624,12123.065058489,0
+DTE.US,D,19720404,000000,0.864624,0.88438,0.864624,0.88438,15003.520040757,0
+DTE.US,D,19720405,000000,0.88438,0.89054,0.864624,0.870882,18035.30883111,0
+DTE.US,D,19720406,000000,0.870882,0.870882,0.857779,0.857779,51830.806743402,0
+DTE.US,D,19720407,000000,0.864624,0.870882,0.864624,0.870882,12425.73267466,0
+DTE.US,D,19720410,000000,0.864624,0.864624,0.864624,0.864624,15456.498939282,0
+DTE.US,D,19720411,000000,0.864624,0.864624,0.864624,0.864624,14398.184808416,0
+DTE.US,D,19720412,000000,0.864624,0.870882,0.857779,0.870882,44097.444645109,0
+DTE.US,D,19720413,000000,0.870882,0.870882,0.864624,0.864624,15003.520040757,0
+DTE.US,D,19720414,000000,0.864624,0.864624,0.864624,0.864624,8791.6762291577,0
+DTE.US,D,19720417,000000,0.864624,0.864624,0.857779,0.857779,21371.810289093,0
+DTE.US,D,19720418,000000,0.857779,0.864624,0.857779,0.864624,18035.30883111,0
+DTE.US,D,19720419,000000,0.864624,0.864624,0.857779,0.857779,21671.410328073,0
+DTE.US,D,19720420,000000,0.857779,0.864624,0.857779,0.864624,15762.234132643,0
+DTE.US,D,19720421,000000,0.864624,0.864624,0.857779,0.864624,10156.748079114,0
+DTE.US,D,19720424,000000,0.864624,0.864624,0.864624,0.864624,13485.069331255,0
+DTE.US,D,19720425,000000,0.864624,0.864624,0.857779,0.864624,9700.7016033982,0
+DTE.US,D,19720426,000000,0.864624,0.864624,0.857779,0.864624,8036.0297144626,0
+DTE.US,D,19720427,000000,0.864624,0.864624,0.864624,0.864624,11672.131211426,0
+DTE.US,D,19720428,000000,0.864624,0.864624,0.864624,0.864624,9092.2987938672,0
+DTE.US,D,19720501,000000,0.864624,0.864624,0.857779,0.864624,12271.331289384,0
+DTE.US,D,19720502,000000,0.864624,0.870882,0.864624,0.864624,16671.259506884,0
+DTE.US,D,19720503,000000,0.864624,0.864624,0.864624,0.864624,15303.120079737,0
+DTE.US,D,19720504,000000,0.864624,0.864624,0.864624,0.864624,16213.167979707,0
+DTE.US,D,19720505,000000,0.864624,0.864624,0.864624,0.864624,7122.9142373008,0
+DTE.US,D,19720508,000000,0.864624,0.864624,0.857779,0.864624,43192.50937379,0
+DTE.US,D,19720509,000000,0.864624,0.864624,0.857779,0.864624,10609.726977638,0
+DTE.US,D,19720510,000000,0.864624,0.864624,0.864624,0.864624,9700.7016033982,0
+DTE.US,D,19720511,000000,0.864624,0.864624,0.857779,0.864624,7425.5818534709,0
+DTE.US,D,19720512,000000,0.864624,0.864624,0.864624,0.864624,12582.179111396,0
+DTE.US,D,19720515,000000,0.864624,0.864624,0.864624,0.864624,34707.590863724,0
+DTE.US,D,19720516,000000,0.864624,0.864624,0.864624,0.864624,6821.269146861,0
+DTE.US,D,19720517,000000,0.864624,0.870882,0.864624,0.864624,10003.369219568,0
+DTE.US,D,19720518,000000,0.864624,0.864624,0.864624,0.864624,8487.9860872572,0
+DTE.US,D,19720519,000000,0.864624,0.864624,0.864624,0.864624,17276.594739224,0
+DTE.US,D,19720522,000000,0.864624,0.864624,0.864624,0.864624,10757.993208533,0
+DTE.US,D,19720523,000000,0.864624,0.864624,0.864624,0.864624,9401.1015644191,0
+DTE.US,D,19720524,000000,0.864624,0.864624,0.864624,0.864624,15456.498939282,0
+DTE.US,D,19720525,000000,0.864624,0.864624,0.864624,0.864624,10757.993208533,0
+DTE.US,D,19720526,000000,0.864624,0.864624,0.864624,0.864624,11822.44249378,0
+DTE.US,D,19720530,000000,0.864624,0.864624,0.864624,0.864624,8642.3874725332,0
+DTE.US,D,19720531,000000,0.864624,0.870882,0.857779,0.864624,8332.5621762509,0
+DTE.US,D,19720601,000000,0.864624,0.870882,0.864624,0.864624,18189.710216385,0
+DTE.US,D,19720602,000000,0.864624,0.864624,0.864624,0.864624,7122.9142373008,0
+DTE.US,D,19720605,000000,0.864624,0.870882,0.864624,0.864624,8036.0297144626,0
+DTE.US,D,19720606,000000,0.864624,0.870882,0.864624,0.864624,17276.594739224,0
+DTE.US,D,19720607,000000,0.864624,0.864624,0.864624,0.864624,10156.748079114,0
+DTE.US,D,19720608,000000,0.864624,0.864624,0.864624,0.864624,7122.9142373008,0
+DTE.US,D,19720609,000000,0.864624,0.864624,0.864624,0.864624,4395.8381145788,0
+DTE.US,D,19720612,000000,0.864624,0.870882,0.864624,0.870882,11517.72982615,0
+DTE.US,D,19720613,000000,0.870882,0.870882,0.864624,0.864624,5147.3945263526,0
+DTE.US,D,19720614,000000,0.864624,0.870882,0.864624,0.864624,6669.9353387759,0
+DTE.US,D,19720615,000000,0.864624,0.877631,0.864624,0.864624,7273.2255196555,0
+DTE.US,D,19720616,000000,0.870882,0.870882,0.864624,0.870882,16367.569364983,0
+DTE.US,D,19720619,000000,0.870882,0.870882,0.864624,0.864624,13940.093281241,0
+DTE.US,D,19720620,000000,0.864624,0.877631,0.864624,0.870882,8642.3874725332,0
+DTE.US,D,19720621,000000,0.870882,0.870882,0.864624,0.864624,13185.469292275,0
+DTE.US,D,19720622,000000,0.864624,0.870882,0.864624,0.864624,16521.970750259,0
+DTE.US,D,19720623,000000,0.864624,0.870882,0.864624,0.864624,8036.0297144626,0
+DTE.US,D,19720626,000000,0.864624,0.870882,0.857779,0.857779,10156.748079114,0
+DTE.US,D,19720627,000000,0.857779,0.857779,0.857779,0.857779,13034.135484191,0
+DTE.US,D,19720628,000000,0.857779,0.864624,0.857779,0.857779,6669.9353387759,0
+DTE.US,D,19720629,000000,0.857779,0.870882,0.857779,0.870882,8487.9860872572,0
+DTE.US,D,19720630,000000,0.870882,0.870882,0.857779,0.857779,8487.9860872572,0
+DTE.US,D,19720703,000000,0.857779,0.870882,0.857779,0.864624,8791.6762291577,0
+DTE.US,D,19720705,000000,0.864624,0.870882,0.857779,0.857779,16521.970750259,0
+DTE.US,D,19720706,000000,0.857779,0.870882,0.857779,0.870882,8487.9860872572,0
+DTE.US,D,19720707,000000,0.870882,0.870882,0.857779,0.864624,9700.7016033982,0
+DTE.US,D,19720710,000000,0.864624,0.870882,0.857779,0.857779,18790.955345805,0
+DTE.US,D,19720711,000000,0.857779,0.870882,0.857779,0.864624,7122.9142373008,0
+DTE.US,D,19720712,000000,0.864624,0.864624,0.857779,0.857779,12881.779150376,0
+DTE.US,D,19720713,000000,0.857779,0.857779,0.857779,0.857779,9401.1015644191,0
+DTE.US,D,19720714,000000,0.857779,0.857779,0.857779,0.857779,6366.2451968755,0
+DTE.US,D,19720717,000000,0.857779,0.864624,0.857779,0.857779,10156.748079114,0
+DTE.US,D,19720718,000000,0.857779,0.864624,0.857779,0.857779,9092.2987938672,0
+DTE.US,D,19720719,000000,0.857779,0.864624,0.857779,0.864624,15608.855273097,0
+DTE.US,D,19720720,000000,0.864624,0.864624,0.857779,0.864624,11517.72982615,0
+DTE.US,D,19720721,000000,0.864624,0.864624,0.857779,0.864624,11822.44249378,0
+DTE.US,D,19720724,000000,0.864624,0.864624,0.857779,0.857779,12881.779150376,0
+DTE.US,D,19720725,000000,0.857779,0.864624,0.857779,0.857779,10156.748079114,0
+DTE.US,D,19720726,000000,0.857779,0.864624,0.857779,0.857779,9852.0354114833,0
+DTE.US,D,19720727,000000,0.857779,0.864624,0.857779,0.857779,8642.3874725332,0
+DTE.US,D,19720728,000000,0.857779,0.864624,0.857779,0.857779,8036.0297144626,0
+DTE.US,D,19720731,000000,0.857779,0.870882,0.857779,0.864624,9401.1015644191,0
+DTE.US,D,19720801,000000,0.864624,0.870882,0.857779,0.870882,7122.9142373008,0
+DTE.US,D,19720802,000000,0.870882,0.870882,0.864624,0.864624,10757.993208533,0
+DTE.US,D,19720803,000000,0.864624,0.864624,0.857779,0.857779,12425.73267466,0
+DTE.US,D,19720804,000000,0.857779,0.870882,0.857779,0.857779,9092.2987938672,0
+DTE.US,D,19720807,000000,0.857779,0.864624,0.857779,0.857779,8487.9860872572,0
+DTE.US,D,19720808,000000,0.864624,0.870882,0.864624,0.864624,10003.369219568,0
+DTE.US,D,19720809,000000,0.864624,0.870882,0.857779,0.857779,11517.72982615,0
+DTE.US,D,19720810,000000,0.857779,0.864624,0.857779,0.857779,9092.2987938672,0
+DTE.US,D,19720811,000000,0.857779,0.864624,0.857779,0.864624,4395.8381145788,0
+DTE.US,D,19720814,000000,0.864624,0.870882,0.857779,0.870882,10003.369219568,0
+DTE.US,D,19720815,000000,0.870882,0.870882,0.857779,0.857779,5909.1761954294,0
+DTE.US,D,19720816,000000,0.857779,0.864624,0.857779,0.864624,4088.0578697572,0
+DTE.US,D,19720817,000000,0.864624,0.877631,0.864624,0.877631,12881.779150376,0
+DTE.US,D,19720818,000000,0.877631,0.877631,0.870882,0.870882,13786.714421695,0
+DTE.US,D,19720821,000000,0.870882,0.877631,0.864624,0.870882,6214.9113887904,0
+DTE.US,D,19720822,000000,0.870882,0.877631,0.870882,0.870882,8487.9860872572,0
+DTE.US,D,19720823,000000,0.870882,0.877631,0.864624,0.870882,8791.6762291577,0
+DTE.US,D,19720824,000000,0.870882,0.877631,0.864624,0.864624,13485.069331255,0
+DTE.US,D,19720825,000000,0.864624,0.88438,0.864624,0.870882,10459.415695285,0
+DTE.US,D,19720828,000000,0.870882,0.877631,0.870882,0.870882,7425.5818534709,0
+DTE.US,D,19720829,000000,0.870882,0.877631,0.864624,0.870882,5604.4635277987,0
+DTE.US,D,19720830,000000,0.870882,0.877631,0.870882,0.877631,7579.9832387469,0
+DTE.US,D,19720831,000000,0.877631,0.877631,0.864624,0.870882,14548.496090771,0
+DTE.US,D,19720901,000000,0.870882,0.88438,0.864624,0.870882,21671.410328073,0
+DTE.US,D,19720905,000000,0.870882,0.877631,0.864624,0.870882,5909.1761954294,0
+DTE.US,D,19720906,000000,0.870882,0.870882,0.864624,0.864624,11974.798827595,0
+DTE.US,D,19720907,000000,0.864624,0.870882,0.857779,0.857779,10609.726977638,0
+DTE.US,D,19720908,000000,0.857779,0.870882,0.857779,0.870882,6067.6676836266,0
+DTE.US,D,19720911,000000,0.870882,0.870882,0.864624,0.870882,8332.5621762509,0
+DTE.US,D,19720912,000000,0.870882,0.870882,0.864624,0.870882,3790.5028822386,0
+DTE.US,D,19720913,000000,0.870882,0.870882,0.857779,0.857779,13185.469292275,0
+DTE.US,D,19720914,000000,0.864624,0.870882,0.864624,0.870882,7425.5818534709,0
+DTE.US,D,19720915,000000,0.870882,0.870882,0.857779,0.857779,7425.5818534709,0
+DTE.US,D,19720918,000000,0.857779,0.864624,0.857779,0.857779,5302.8184373589,0
+DTE.US,D,19720919,000000,0.857779,0.870882,0.857779,0.864624,7579.9832387469,0
+DTE.US,D,19720920,000000,0.864624,0.870882,0.857779,0.870882,7733.3620982925,0
+DTE.US,D,19720921,000000,0.877631,0.877631,0.857779,0.864624,11066.795979085,0
+DTE.US,D,19720922,000000,0.864624,0.870882,0.851127,0.851127,10459.415695285,0
+DTE.US,D,19720925,000000,0.851127,0.857779,0.851127,0.857779,25459.868158851,0
+DTE.US,D,19720926,000000,0.851127,0.851127,0.851127,0.851127,59561.101264504,0
+DTE.US,D,19720927,000000,0.851127,0.870882,0.851127,0.857779,60167.459022575,0
+DTE.US,D,19720928,000000,0.857779,0.870882,0.857779,0.870882,45767.229162697,0
+DTE.US,D,19720929,000000,0.870882,0.870882,0.857779,0.870882,14092.449615056,0
+DTE.US,D,19721002,000000,0.870882,0.870882,0.857779,0.857779,14548.496090771,0
+DTE.US,D,19721003,000000,0.857779,0.870882,0.857779,0.864624,19853.359579591,0
+DTE.US,D,19721004,000000,0.864624,0.870882,0.864624,0.864624,38342.669834956,0
+DTE.US,D,19721005,000000,0.864624,0.877631,0.864624,0.877631,18340.02149874,0
+DTE.US,D,19721006,000000,0.877631,0.877631,0.864624,0.877631,21974.077944242,0
+DTE.US,D,19721009,000000,0.877631,0.877631,0.864624,0.877631,11974.798827595,0
+DTE.US,D,19721010,000000,0.870882,0.870882,0.864624,0.864624,6821.269146861,0
+DTE.US,D,19721011,000000,0.864624,0.870882,0.864624,0.870882,11066.795979085,0
+DTE.US,D,19721012,000000,0.870882,0.877631,0.864624,0.877631,8940.9649857821,0
+DTE.US,D,19721013,000000,0.877631,0.877631,0.864624,0.864624,6366.2451968755,0
+DTE.US,D,19721016,000000,0.864624,0.870882,0.864624,0.864624,6971.5804292157,0
+DTE.US,D,19721017,000000,0.864624,0.870882,0.864624,0.870882,11822.44249378,0
+DTE.US,D,19721018,000000,0.870882,0.877631,0.864624,0.877631,9700.7016033982,0
+DTE.US,D,19721019,000000,0.877631,0.877631,0.870882,0.877631,9401.1015644191,0
+DTE.US,D,19721020,000000,0.877631,0.877631,0.864624,0.864624,8642.3874725332,0
+DTE.US,D,19721023,000000,0.864624,0.877631,0.864624,0.877631,4997.0832439979,0
+DTE.US,D,19721024,000000,0.877631,0.877631,0.864624,0.877631,10914.439645269,0
+DTE.US,D,19721025,000000,0.877631,0.877631,0.870882,0.877631,12881.779150376,0
+DTE.US,D,19721026,000000,0.877631,0.877631,0.870882,0.870882,32432.471113796,0
+DTE.US,D,19721027,000000,0.870882,0.877631,0.870882,0.870882,9700.7016033982,0
+DTE.US,D,19721030,000000,0.870882,0.88438,0.870882,0.870882,11066.795979085,0
+DTE.US,D,19721031,000000,0.877631,0.88438,0.877631,0.877631,19549.66943769,0
+DTE.US,D,19721101,000000,0.88438,0.897581,0.88438,0.89054,28491.656949203,0
+DTE.US,D,19721102,000000,0.89054,0.904134,0.89054,0.897581,23190.883563304,0
+DTE.US,D,19721103,000000,0.897581,0.917239,0.897581,0.910588,26981.386445543,0
+DTE.US,D,19721106,000000,0.910588,0.917239,0.904134,0.917239,24399.508976524,0
+DTE.US,D,19721108,000000,0.917239,0.917239,0.904134,0.910588,19702.025771506,0
+DTE.US,D,19721109,000000,0.910588,0.917239,0.910588,0.910588,17123.215879678,0
+DTE.US,D,19721110,000000,0.910588,0.917239,0.910588,0.917239,29245.258412437,0
+DTE.US,D,19721113,000000,0.917239,0.917239,0.910588,0.917239,14848.096129751,0
+DTE.US,D,19721114,000000,0.917239,0.917239,0.910588,0.917239,20761.362428101,0
+DTE.US,D,19721115,000000,0.917239,0.917239,0.910588,0.910588,21068.120147193,0
+DTE.US,D,19721116,000000,0.910588,0.917239,0.910588,0.917239,22431.146945689,0
+DTE.US,D,19721117,000000,0.917239,0.923791,0.917239,0.917239,20308.383529577,0
+DTE.US,D,19721120,000000,0.917239,0.930148,0.917239,0.930148,19702.025771506,0
+DTE.US,D,19721121,000000,0.930148,0.950293,0.930148,0.950293,56831.980090321,0
+DTE.US,D,19721122,000000,0.956945,0.969854,0.956945,0.956945,44706.869980371,0
+DTE.US,D,19721124,000000,0.956945,0.976602,0.956945,0.969854,47286.702397929,0
+DTE.US,D,19721127,000000,0.969854,0.976602,0.956945,0.969854,39704.674107722,0
+DTE.US,D,19721128,000000,0.969854,0.983057,0.969854,0.969854,63352.626672472,0
+DTE.US,D,19721129,000000,0.969854,0.976602,0.963202,0.963202,26069.293494112,0
+DTE.US,D,19721130,000000,0.963202,0.969854,0.950293,0.950293,24549.820258879,0
+DTE.US,D,19721201,000000,0.950293,0.963202,0.950293,0.963202,20157.049721492,0
+DTE.US,D,19721204,000000,0.963202,0.969854,0.956945,0.963202,24094.796308894,0
+DTE.US,D,19721205,000000,0.963202,0.969854,0.956945,0.956945,16970.859545863,0
+DTE.US,D,19721206,000000,0.956945,0.969854,0.956945,0.963202,70773.095897292,0
+DTE.US,D,19721207,000000,0.963202,0.969854,0.963202,0.969854,21216.386378087,0
+DTE.US,D,19721208,000000,0.969854,0.969854,0.963202,0.963202,16521.970750259,0
+DTE.US,D,19721211,000000,0.963202,0.969854,0.950293,0.956945,20308.383529577,0
+DTE.US,D,19721212,000000,0.956945,0.963202,0.950293,0.950293,13185.469292275,0
+DTE.US,D,19721213,000000,0.950293,0.956945,0.950293,0.950293,20761.362428101,0
+DTE.US,D,19721214,000000,0.950293,0.950293,0.936895,0.950293,11822.44249378,0
+DTE.US,D,19721215,000000,0.950293,0.950293,0.930148,0.950293,18490.332781095,0
+DTE.US,D,19721218,000000,0.950293,0.950293,0.930148,0.943741,16820.548263508,0
+DTE.US,D,19721219,000000,0.936895,0.936895,0.930148,0.930148,14245.828474602,0
+DTE.US,D,19721220,000000,0.930148,0.950293,0.930148,0.936895,22281.858189064,0
+DTE.US,D,19721221,000000,0.936895,0.936895,0.904134,0.904134,25309.556876496,0
+DTE.US,D,19721222,000000,0.904134,0.910588,0.904134,0.904134,15915.612992188,0
+DTE.US,D,19721226,000000,0.904134,0.910588,0.904134,0.910588,16671.259506884,0
+DTE.US,D,19721227,000000,0.910588,0.917239,0.904134,0.917239,13786.714421695,0
+DTE.US,D,19721229,000000,0.917239,0.930148,0.904134,0.930148,23642.839936099,0
+DTE.US,D,19730102,000000,0.930148,0.943741,0.923791,0.936895,19702.025771506,0
+DTE.US,D,19730103,000000,0.936895,0.943741,0.936895,0.943741,19399.358155336,0
+DTE.US,D,19730104,000000,0.943741,0.950293,0.943741,0.950293,20761.362428101,0
+DTE.US,D,19730105,000000,0.950293,0.956945,0.943741,0.950293,15608.855273097,0
+DTE.US,D,19730108,000000,0.950293,0.956945,0.943741,0.943741,12582.179111396,0
+DTE.US,D,19730109,000000,0.943741,0.956945,0.943741,0.943741,15915.612992188,0
+DTE.US,D,19730110,000000,0.943741,0.956945,0.943741,0.950293,10308.081887199,0
+DTE.US,D,19730111,000000,0.950293,0.950293,0.943741,0.943741,16671.259506884,0
+DTE.US,D,19730112,000000,0.943741,0.950293,0.943741,0.950293,12733.512919481,0
+DTE.US,D,19730115,000000,0.950293,0.956945,0.943741,0.950293,41068.723431948,0
+DTE.US,D,19730116,000000,0.950293,0.956945,0.943741,0.950293,15762.234132643,0
+DTE.US,D,19730117,000000,0.950293,0.950293,0.943741,0.943741,21524.166622909,0
+DTE.US,D,19730118,000000,0.943741,0.950293,0.936895,0.943741,18035.30883111,0
+DTE.US,D,19730119,000000,0.943741,0.950293,0.936895,0.943741,13485.069331255,0
+DTE.US,D,19730122,000000,0.943741,0.943741,0.930148,0.930148,15915.612992188,0
+DTE.US,D,19730123,000000,0.930148,0.930148,0.910588,0.923791,28792.279513913,0
+DTE.US,D,19730124,000000,0.923791,0.936895,0.917239,0.917239,24247.152642709,0
+DTE.US,D,19730126,000000,0.917239,0.917239,0.904134,0.910588,17578.239829664,0
+DTE.US,D,19730129,000000,0.910588,0.917239,0.910588,0.910588,15303.120079737,0
+DTE.US,D,19730130,000000,0.910588,0.910588,0.904134,0.910588,16061.834171622,0
+DTE.US,D,19730131,000000,0.910588,0.923791,0.910588,0.923791,12881.779150376,0
+DTE.US,D,19730201,000000,0.923791,0.923791,0.904134,0.904134,12123.065058489,0
+DTE.US,D,19730202,000000,0.904134,0.917239,0.904134,0.917239,12733.512919481,0
+DTE.US,D,19730205,000000,0.917239,0.917239,0.904134,0.917239,16367.569364983,0
+DTE.US,D,19730206,000000,0.917239,0.917239,0.910588,0.910588,8940.9649857821,0
+DTE.US,D,19730207,000000,0.910588,0.923791,0.910588,0.910588,14398.184808416,0
+DTE.US,D,19730208,000000,0.910588,0.910588,0.904134,0.904134,10003.369219568,0
+DTE.US,D,19730209,000000,0.904134,0.910588,0.904134,0.904134,11517.72982615,0
+DTE.US,D,19730212,000000,0.904134,0.917239,0.904134,0.917239,13637.42566507,0
+DTE.US,D,19730213,000000,0.917239,0.917239,0.904134,0.904134,18340.02149874,0
+DTE.US,D,19730214,000000,0.904134,0.917239,0.904134,0.917239,10914.439645269,0
+DTE.US,D,19730215,000000,0.917239,0.917239,0.904134,0.904134,11218.12978717,0
+DTE.US,D,19730216,000000,0.904134,0.910588,0.904134,0.910588,14092.449615056,0
+DTE.US,D,19730220,000000,0.910588,0.917239,0.910588,0.917239,14245.828474602,0
+DTE.US,D,19730221,000000,0.917239,0.917239,0.910588,0.917239,9700.7016033982,0
+DTE.US,D,19730222,000000,0.917239,0.917239,0.910588,0.910588,8791.6762291577,0
+DTE.US,D,19730223,000000,0.910588,0.923791,0.910588,0.910588,10609.726977638,0
+DTE.US,D,19730226,000000,0.910588,0.923791,0.910588,0.917239,7579.9832387469,0
+DTE.US,D,19730227,000000,0.917239,0.923791,0.910588,0.917239,7425.5818534709,0
+DTE.US,D,19730228,000000,0.917239,0.923791,0.910588,0.923791,5756.819861614,0
+DTE.US,D,19730301,000000,0.923791,0.923791,0.910588,0.910588,12123.065058489,0
+DTE.US,D,19730302,000000,0.910588,0.923791,0.910588,0.923791,9852.0354114833,0
+DTE.US,D,19730305,000000,0.923791,0.923791,0.910588,0.910588,8487.9860872572,0
+DTE.US,D,19730306,000000,0.910588,0.923791,0.910588,0.910588,15003.520040757,0
+DTE.US,D,19730307,000000,0.917239,0.943741,0.917239,0.943741,15915.612992188,0
+DTE.US,D,19730308,000000,0.943741,0.950293,0.936895,0.950293,21216.386378087,0
+DTE.US,D,19730309,000000,0.950293,0.950293,0.943741,0.943741,14548.496090771,0
+DTE.US,D,19730312,000000,0.943741,0.943741,0.936895,0.943741,10609.726977638,0
+DTE.US,D,19730313,000000,0.943741,0.943741,0.930148,0.930148,10757.993208533,0
+DTE.US,D,19730314,000000,0.930148,0.936895,0.923791,0.923791,8332.5621762509,0
+DTE.US,D,19730315,000000,0.923791,0.930148,0.910588,0.923791,18340.02149874,0
+DTE.US,D,19730316,000000,0.930148,0.943741,0.930148,0.936895,12881.779150376,0
+DTE.US,D,19730319,000000,0.930148,0.930148,0.917239,0.930148,11218.12978717,0
+DTE.US,D,19730320,000000,0.930148,0.936895,0.917239,0.930148,18490.332781095,0
+DTE.US,D,19730321,000000,0.930148,0.936895,0.930148,0.936895,12733.512919481,0
+DTE.US,D,19730322,000000,0.936895,0.936895,0.930148,0.936895,19399.358155336,0
+DTE.US,D,19730323,000000,0.936895,0.936895,0.917239,0.917239,10003.369219568,0
+DTE.US,D,19730326,000000,0.917239,0.930148,0.917239,0.930148,15153.831323112,0
+DTE.US,D,19730327,000000,0.930148,0.936895,0.923791,0.930148,15762.234132643,0
+DTE.US,D,19730328,000000,0.930148,0.930148,0.917239,0.923791,15915.612992188,0
+DTE.US,D,19730329,000000,0.923791,0.930148,0.923791,0.930148,7884.6959063776,0
+DTE.US,D,19730330,000000,0.930148,0.930148,0.917239,0.917239,6214.9113887904,0
+DTE.US,D,19730402,000000,0.917239,0.930148,0.917239,0.917239,10609.726977638,0
+DTE.US,D,19730403,000000,0.923791,0.930148,0.923791,0.923791,6971.5804292157,0
+DTE.US,D,19730404,000000,0.923791,0.930148,0.923791,0.923791,12733.512919481,0
+DTE.US,D,19730405,000000,0.923791,0.930148,0.923791,0.930148,14548.496090771,0
+DTE.US,D,19730406,000000,0.930148,0.930148,0.923791,0.923791,8036.0297144626,0
+DTE.US,D,19730409,000000,0.923791,0.930148,0.917239,0.923791,15608.855273097,0
+DTE.US,D,19730410,000000,0.923791,0.930148,0.917239,0.917239,17425.883495848,0
+DTE.US,D,19730411,000000,0.917239,0.930148,0.917239,0.930148,12582.179111396,0
+DTE.US,D,19730412,000000,0.930148,0.936895,0.923791,0.936895,13337.825626091,0
+DTE.US,D,19730413,000000,0.936895,0.936895,0.930148,0.930148,9852.0354114833,0
+DTE.US,D,19730416,000000,0.936895,0.943741,0.936895,0.943741,9700.7016033982,0
+DTE.US,D,19730417,000000,0.943741,0.943741,0.936895,0.943741,17887.042600216,0
+DTE.US,D,19730418,000000,0.943741,0.943741,0.936895,0.943741,14245.828474602,0
+DTE.US,D,19730419,000000,0.943741,0.943741,0.936895,0.936895,11672.131211426,0
+DTE.US,D,19730423,000000,0.936895,0.936895,0.930148,0.930148,12733.512919481,0
+DTE.US,D,19730424,000000,0.930148,0.936895,0.923791,0.936895,21216.386378087,0
+DTE.US,D,19730425,000000,0.936895,0.943741,0.930148,0.943741,17123.215879678,0
+DTE.US,D,19730426,000000,0.943741,0.943741,0.936895,0.943741,5909.1761954294,0
+DTE.US,D,19730427,000000,0.943741,0.943741,0.943741,0.943741,8642.3874725332,0
+DTE.US,D,19730430,000000,0.943741,0.950293,0.936895,0.943741,16521.970750259,0
+DTE.US,D,19730501,000000,0.943741,0.950293,0.943741,0.943741,31370.06688001,0
+DTE.US,D,19730502,000000,0.943741,0.956945,0.943741,0.943741,11672.131211426,0
+DTE.US,D,19730503,000000,0.943741,0.969854,0.943741,0.950293,28792.279513913,0
+DTE.US,D,19730504,000000,0.950293,0.956945,0.943741,0.950293,8182.2508938962,0
+DTE.US,D,19730507,000000,0.950293,0.950293,0.943741,0.943741,9401.1015644191,0
+DTE.US,D,19730508,000000,0.943741,0.950293,0.943741,0.943741,9249.767756334,0
+DTE.US,D,19730509,000000,0.943741,0.956945,0.943741,0.950293,9401.1015644191,0
+DTE.US,D,19730510,000000,0.950293,0.956945,0.943741,0.943741,8332.5621762509,0
+DTE.US,D,19730511,000000,0.943741,0.943741,0.943741,0.943741,8332.5621762509,0
+DTE.US,D,19730514,000000,0.943741,0.943741,0.943741,0.943741,12733.512919481,0
+DTE.US,D,19730515,000000,0.943741,0.950293,0.943741,0.943741,13485.069331255,0
+DTE.US,D,19730516,000000,0.943741,0.943741,0.943741,0.943741,11218.12978717,0
+DTE.US,D,19730517,000000,0.943741,0.943741,0.943741,0.943741,7122.9142373008,0
+DTE.US,D,19730518,000000,0.943741,0.943741,0.930148,0.930148,17731.61868921,0
+DTE.US,D,19730521,000000,0.930148,0.936895,0.923791,0.923791,16061.834171622,0
+DTE.US,D,19730522,000000,0.923791,0.936895,0.917239,0.917239,15456.498939282,0
+DTE.US,D,19730523,000000,0.917239,0.930148,0.917239,0.930148,14696.762321666,0
+DTE.US,D,19730524,000000,0.930148,0.943741,0.930148,0.930148,8642.3874725332,0
+DTE.US,D,19730525,000000,0.930148,0.936895,0.930148,0.936895,7733.3620982925,0
+DTE.US,D,19730529,000000,0.936895,0.936895,0.930148,0.936895,9249.767756334,0
+DTE.US,D,19730530,000000,0.936895,0.943741,0.930148,0.936895,7884.6959063776,0
+DTE.US,D,19730531,000000,0.936895,0.943741,0.930148,0.936895,7122.9142373008,0
+DTE.US,D,19730601,000000,0.936895,0.943741,0.930148,0.936895,14548.496090771,0
+DTE.US,D,19730604,000000,0.936895,0.943741,0.930148,0.930148,7884.6959063776,0
+DTE.US,D,19730605,000000,0.930148,0.936895,0.930148,0.936895,21822.744136157,0
+DTE.US,D,19730606,000000,0.936895,0.943741,0.936895,0.936895,6516.5564792303,0
+DTE.US,D,19730607,000000,0.936895,0.943741,0.930148,0.936895,21216.386378087,0
+DTE.US,D,19730608,000000,0.936895,0.943741,0.930148,0.936895,10609.726977638,0
+DTE.US,D,19730611,000000,0.936895,0.956945,0.936895,0.950293,7425.5818534709,0
+DTE.US,D,19730612,000000,0.950293,0.956945,0.943741,0.943741,8940.9649857821,0
+DTE.US,D,19730613,000000,0.943741,0.956945,0.943741,0.943741,12123.065058489,0
+DTE.US,D,19730614,000000,0.950293,0.950293,0.936895,0.936895,11218.12978717,0
+DTE.US,D,19730615,000000,0.936895,0.943741,0.936895,0.936895,11218.12978717,0
+DTE.US,D,19730618,000000,0.936895,0.950293,0.936895,0.936895,13940.093281241,0
+DTE.US,D,19730619,000000,0.936895,0.936895,0.936895,0.936895,11672.131211426,0
+DTE.US,D,19730620,000000,0.936895,0.936895,0.936895,0.936895,13485.069331255,0
+DTE.US,D,19730621,000000,0.936895,0.943741,0.936895,0.936895,13185.469292275,0
+DTE.US,D,19730622,000000,0.936895,0.936895,0.923791,0.930148,10757.993208533,0
+DTE.US,D,19730625,000000,0.930148,0.936895,0.930148,0.936895,8791.6762291577,0
+DTE.US,D,19730626,000000,0.936895,0.936895,0.930148,0.930148,7122.9142373008,0
+DTE.US,D,19730627,000000,0.930148,0.936895,0.930148,0.936895,16213.167979707,0
+DTE.US,D,19730628,000000,0.936895,0.936895,0.923791,0.930148,9852.0354114833,0
+DTE.US,D,19730629,000000,0.930148,0.936895,0.923791,0.936895,8642.3874725332,0
+DTE.US,D,19730702,000000,0.936895,0.936895,0.917239,0.923791,13185.469292275,0
+DTE.US,D,19730703,000000,0.923791,0.930148,0.917239,0.917239,8332.5621762509,0
+DTE.US,D,19730705,000000,0.917239,0.923791,0.917239,0.917239,6821.269146861,0
+DTE.US,D,19730706,000000,0.917239,0.923791,0.917239,0.923791,9550.3903210435,0
+DTE.US,D,19730709,000000,0.923791,0.930148,0.917239,0.917239,8791.6762291577,0
+DTE.US,D,19730710,000000,0.917239,0.930148,0.917239,0.930148,6669.9353387759,0
+DTE.US,D,19730711,000000,0.930148,0.930148,0.923791,0.930148,11365.373492334,0
+DTE.US,D,19730712,000000,0.930148,0.930148,0.917239,0.923791,8487.9860872572,0
+DTE.US,D,19730713,000000,0.923791,0.923791,0.910588,0.910588,8940.9649857821,0
+DTE.US,D,19730716,000000,0.910588,0.917239,0.910588,0.917239,10003.369219568,0
+DTE.US,D,19730717,000000,0.917239,0.923791,0.910588,0.910588,10156.748079114,0
+DTE.US,D,19730718,000000,0.910588,0.917239,0.904134,0.904134,14245.828474602,0
+DTE.US,D,19730719,000000,0.904134,0.904134,0.88438,0.904134,26673.606200722,0
+DTE.US,D,19730720,000000,0.904134,0.904134,0.89054,0.89054,12582.179111396,0
+DTE.US,D,19730723,000000,0.897581,0.904134,0.897581,0.897581,14245.828474602,0
+DTE.US,D,19730724,000000,0.897581,0.904134,0.89054,0.89054,20457.672286202,0
+DTE.US,D,19730725,000000,0.89054,0.904134,0.89054,0.89054,12881.779150376,0
+DTE.US,D,19730726,000000,0.89054,0.897581,0.88438,0.88438,14245.828474602,0
+DTE.US,D,19730727,000000,0.88438,0.89054,0.88438,0.89054,11672.131211426,0
+DTE.US,D,19730730,000000,0.89054,0.89054,0.88438,0.88438,11066.795979085,0
+DTE.US,D,19730731,000000,0.88438,0.904134,0.88438,0.89054,12582.179111396,0
+DTE.US,D,19730801,000000,0.89054,0.89054,0.88438,0.88438,13185.469292275,0
+DTE.US,D,19730802,000000,0.88438,0.88438,0.870882,0.877631,38644.314925396,0
+DTE.US,D,19730803,000000,0.877631,0.877631,0.870882,0.870882,18189.710216385,0
+DTE.US,D,19730806,000000,0.870882,0.88438,0.870882,0.877631,14548.496090771,0
+DTE.US,D,19730807,000000,0.877631,0.877631,0.864624,0.870882,7273.2255196555,0
+DTE.US,D,19730808,000000,0.870882,0.870882,0.864624,0.864624,9401.1015644191,0
+DTE.US,D,19730809,000000,0.864624,0.877631,0.864624,0.864624,8791.6762291577,0
+DTE.US,D,19730810,000000,0.864624,0.870882,0.864624,0.864624,6366.2451968755,0
+DTE.US,D,19730813,000000,0.864624,0.870882,0.864624,0.864624,8182.2508938962,0
+DTE.US,D,19730814,000000,0.864624,0.870882,0.857779,0.857779,15456.498939282,0
+DTE.US,D,19730815,000000,0.857779,0.870882,0.857779,0.864624,9852.0354114833,0
+DTE.US,D,19730816,000000,0.864624,0.870882,0.857779,0.864624,10156.748079114,0
+DTE.US,D,19730817,000000,0.864624,0.864624,0.857779,0.857779,4548.1944483942,0
+DTE.US,D,19730820,000000,0.857779,0.877631,0.857779,0.857779,9700.7016033982,0
+DTE.US,D,19730821,000000,0.857779,0.857779,0.844575,0.844575,6971.5804292157,0
+DTE.US,D,19730822,000000,0.844575,0.857779,0.844575,0.857779,6366.2451968755,0
+DTE.US,D,19730823,000000,0.857779,0.857779,0.851127,0.857779,11672.131211426,0
+DTE.US,D,19730824,000000,0.857779,0.870882,0.857779,0.870882,6516.5564792303,0
+DTE.US,D,19730827,000000,0.870882,0.877631,0.851127,0.851127,9092.2987938672,0
+DTE.US,D,19730828,000000,0.851127,0.870882,0.851127,0.864624,11365.373492334,0
+DTE.US,D,19730829,000000,0.864624,0.870882,0.851127,0.857779,9550.3903210435,0
+DTE.US,D,19730830,000000,0.857779,0.857779,0.851127,0.857779,9249.767756334,0
+DTE.US,D,19730831,000000,0.857779,0.864624,0.851127,0.864624,11066.795979085,0
+DTE.US,D,19730904,000000,0.864624,0.877631,0.857779,0.877631,6067.6676836266,0
+DTE.US,D,19730905,000000,0.877631,0.88438,0.870882,0.88438,8487.9860872572,0
+DTE.US,D,19730906,000000,0.88438,0.904134,0.88438,0.904134,9550.3903210435,0
+DTE.US,D,19730907,000000,0.904134,0.917239,0.904134,0.910588,6669.9353387759,0
+DTE.US,D,19730910,000000,0.910588,0.910588,0.897581,0.897581,10308.081887199,0
+DTE.US,D,19730911,000000,0.897581,0.917239,0.89054,0.89054,6067.6676836266,0
+DTE.US,D,19730912,000000,0.89054,0.904134,0.88438,0.897581,7273.2255196555,0
+DTE.US,D,19730913,000000,0.897581,0.910588,0.89054,0.897581,4847.7944873734,0
+DTE.US,D,19730914,000000,0.897581,0.897581,0.89054,0.89054,3790.5028822386,0
+DTE.US,D,19730917,000000,0.89054,0.904134,0.88438,0.88438,4997.0832439979,0
+DTE.US,D,19730918,000000,0.88438,0.897581,0.88438,0.89054,6067.6676836266,0
+DTE.US,D,19730919,000000,0.904134,0.904134,0.89054,0.89054,10914.439645269,0
+DTE.US,D,19730920,000000,0.89054,0.897581,0.88438,0.897581,8487.9860872572,0
+DTE.US,D,19730921,000000,0.904134,0.910588,0.904134,0.910588,11974.798827595,0
+DTE.US,D,19730924,000000,0.910588,0.923791,0.904134,0.910588,17887.042600216,0
+DTE.US,D,19730925,000000,0.910588,0.923791,0.910588,0.910588,12881.779150376,0
+DTE.US,D,19730926,000000,0.910588,0.917239,0.904134,0.910588,11822.44249378,0
+DTE.US,D,19730927,000000,0.910588,0.910588,0.88438,0.910588,12271.331289384,0
+DTE.US,D,19730928,000000,0.910588,0.910588,0.88438,0.89054,13786.714421695,0
+DTE.US,D,19731001,000000,0.904134,0.923791,0.904134,0.923791,15762.234132643,0
+DTE.US,D,19731002,000000,0.923791,0.923791,0.910588,0.917239,9852.0354114833,0
+DTE.US,D,19731003,000000,0.917239,0.923791,0.910588,0.910588,15003.520040757,0
+DTE.US,D,19731004,000000,0.910588,0.923791,0.904134,0.910588,15153.831323112,0
+DTE.US,D,19731005,000000,0.910588,0.917239,0.897581,0.904134,8642.3874725332,0
+DTE.US,D,19731008,000000,0.904134,0.910588,0.89054,0.904134,8332.5621762509,0
+DTE.US,D,19731009,000000,0.904134,0.904134,0.89054,0.897581,8791.6762291577,0
+DTE.US,D,19731010,000000,0.897581,0.897581,0.89054,0.89054,9700.7016033982,0
+DTE.US,D,19731011,000000,0.89054,0.904134,0.88438,0.88438,8642.3874725332,0
+DTE.US,D,19731012,000000,0.88438,0.897581,0.88438,0.897581,11517.72982615,0
+DTE.US,D,19731015,000000,0.897581,0.897581,0.88438,0.88438,11822.44249378,0
+DTE.US,D,19731016,000000,0.88438,0.89054,0.877631,0.89054,12425.73267466,0
+DTE.US,D,19731017,000000,0.89054,0.910588,0.89054,0.897581,27737.032960239,0
+DTE.US,D,19731018,000000,0.897581,0.904134,0.89054,0.89054,11066.795979085,0
+DTE.US,D,19731019,000000,0.89054,0.897581,0.89054,0.89054,8332.5621762509,0
+DTE.US,D,19731022,000000,0.89054,0.89054,0.88438,0.88438,14848.096129751,0
+DTE.US,D,19731023,000000,0.88438,0.89054,0.877631,0.877631,10156.748079114,0
+DTE.US,D,19731024,000000,0.877631,0.88438,0.877631,0.877631,23039.54975522,0
+DTE.US,D,19731025,000000,0.877631,0.88438,0.877631,0.877631,13786.714421695,0
+DTE.US,D,19731026,000000,0.877631,0.89054,0.877631,0.89054,10003.369219568,0
+DTE.US,D,19731029,000000,0.89054,0.904134,0.88438,0.88438,12425.73267466,0
+DTE.US,D,19731030,000000,0.88438,0.89054,0.877631,0.877631,8791.6762291577,0
+DTE.US,D,19731031,000000,0.877631,0.877631,0.877631,0.877631,5604.4635277987,0
+DTE.US,D,19731101,000000,0.877631,0.877631,0.864624,0.864624,12733.512919481,0
+DTE.US,D,19731102,000000,0.864624,0.870882,0.857779,0.857779,7884.6959063776,0
+DTE.US,D,19731105,000000,0.857779,0.870882,0.857779,0.857779,9401.1015644191,0
+DTE.US,D,19731106,000000,0.857779,0.870882,0.857779,0.857779,7425.5818534709,0
+DTE.US,D,19731107,000000,0.857779,0.870882,0.857779,0.864624,6067.6676836266,0
+DTE.US,D,19731108,000000,0.864624,0.870882,0.857779,0.864624,12271.331289384,0
+DTE.US,D,19731109,000000,0.864624,0.864624,0.857779,0.864624,12881.779150376,0
+DTE.US,D,19731112,000000,0.864624,0.864624,0.837925,0.837925,13034.135484191,0
+DTE.US,D,19731113,000000,0.837925,0.844575,0.798415,0.805066,13786.714421695,0
+DTE.US,D,19731114,000000,0.805066,0.818464,0.798415,0.798415,11822.44249378,0
+DTE.US,D,19731115,000000,0.798415,0.818464,0.798415,0.811618,53802.236351429,0
+DTE.US,D,19731116,000000,0.811618,0.844575,0.811618,0.818464,70319.094473036,0
+DTE.US,D,19731119,000000,0.818464,0.831373,0.818464,0.818464,21068.120147193,0
+DTE.US,D,19731120,000000,0.818464,0.837925,0.818464,0.82482,40464.410725337,0
+DTE.US,D,19731121,000000,0.82482,0.844575,0.82482,0.844575,39555.385351097,0
+DTE.US,D,19731123,000000,0.844575,0.851127,0.831373,0.837925,25156.17801695,0
+DTE.US,D,19731126,000000,0.837925,0.837925,0.82482,0.82482,30158.3738896,0
+DTE.US,D,19731127,000000,0.82482,0.831373,0.818464,0.818464,14696.762321666,0
+DTE.US,D,19731128,000000,0.818464,0.837925,0.818464,0.818464,38492.981117311,0
+DTE.US,D,19731129,000000,0.818464,0.82482,0.818464,0.818464,25459.868158851,0
+DTE.US,D,19731130,000000,0.818464,0.818464,0.811618,0.818464,16213.167979707,0
+DTE.US,D,19731203,000000,0.818464,0.818464,0.805066,0.805066,38796.671259211,0
+DTE.US,D,19731204,000000,0.811618,0.82482,0.811618,0.818464,24549.820258879,0
+DTE.US,D,19731205,000000,0.818464,0.818464,0.805066,0.811618,15608.855273097,0
+DTE.US,D,19731206,000000,0.811618,0.818464,0.805066,0.818464,14548.496090771,0
+DTE.US,D,19731207,000000,0.818464,0.818464,0.805066,0.805066,11672.131211426,0
+DTE.US,D,19731210,000000,0.805066,0.818464,0.805066,0.805066,18189.710216385,0
+DTE.US,D,19731211,000000,0.805066,0.818464,0.805066,0.811618,15456.498939282,0
+DTE.US,D,19731212,000000,0.811618,0.818464,0.805066,0.818464,15153.831323112,0
+DTE.US,D,19731213,000000,0.82482,0.82482,0.811618,0.811618,23493.551179475,0
+DTE.US,D,19731214,000000,0.811618,0.818464,0.805066,0.811618,20005.715913407,0
+DTE.US,D,19731217,000000,0.811618,0.811618,0.77866,0.77866,20308.383529577,0
+DTE.US,D,19731218,000000,0.77866,0.805066,0.772108,0.784821,25156.17801695,0
+DTE.US,D,19731219,000000,0.784821,0.805066,0.77866,0.77866,22584.525805234,0
+DTE.US,D,19731220,000000,0.77866,0.791863,0.77866,0.77866,20612.073671477,0
+DTE.US,D,19731221,000000,0.77866,0.791863,0.77866,0.791863,23493.551179475,0
+DTE.US,D,19731224,000000,0.791863,0.791863,0.772108,0.77866,18490.332781095,0
+DTE.US,D,19731226,000000,0.77866,0.798415,0.77866,0.791863,18641.66658918,0
+DTE.US,D,19731227,000000,0.791863,0.798415,0.77866,0.784821,29554.061182989,0
+DTE.US,D,19731228,000000,0.784821,0.798415,0.784821,0.784821,22431.146945689,0
+DTE.US,D,19731231,000000,0.784821,0.798415,0.77866,0.798415,26673.606200722,0
+DTE.US,D,19740102,000000,0.798415,0.818464,0.798415,0.818464,10459.415695285,0
+DTE.US,D,19740103,000000,0.818464,0.837925,0.818464,0.831373,10459.415695285,0
+DTE.US,D,19740104,000000,0.831373,0.844575,0.82482,0.837925,19399.358155336,0
+DTE.US,D,19740107,000000,0.837925,0.851127,0.837925,0.851127,14548.496090771,0
+DTE.US,D,19740108,000000,0.851127,0.851127,0.837925,0.837925,16213.167979707,0
+DTE.US,D,19740109,000000,0.837925,0.844575,0.837925,0.844575,11365.373492334,0
+DTE.US,D,19740110,000000,0.844575,0.844575,0.82482,0.831373,19853.359579591,0
+DTE.US,D,19740111,000000,0.831373,0.837925,0.82482,0.831373,8182.2508938962,0
+DTE.US,D,19740114,000000,0.831373,0.844575,0.831373,0.837925,9550.3903210435,0
+DTE.US,D,19740115,000000,0.837925,0.844575,0.831373,0.844575,10003.369219568,0
+DTE.US,D,19740116,000000,0.844575,0.851127,0.831373,0.837925,7733.3620982925,0
+DTE.US,D,19740117,000000,0.837925,0.851127,0.837925,0.851127,21068.120147193,0
+DTE.US,D,19740118,000000,0.851127,0.851127,0.837925,0.844575,10914.439645269,0
+DTE.US,D,19740121,000000,0.844575,0.864624,0.837925,0.864624,19702.025771506,0
+DTE.US,D,19740122,000000,0.864624,0.877631,0.857779,0.857779,22887.193421405,0
+DTE.US,D,19740123,000000,0.857779,0.870882,0.857779,0.870882,10003.369219568,0
+DTE.US,D,19740124,000000,0.864624,0.864624,0.857779,0.857779,10308.081887199,0
+DTE.US,D,19740125,000000,0.857779,0.877631,0.857779,0.857779,18189.710216385,0
+DTE.US,D,19740128,000000,0.857779,0.864624,0.851127,0.864624,11517.72982615,0
+DTE.US,D,19740129,000000,0.864624,0.864624,0.851127,0.851127,9092.2987938672,0
+DTE.US,D,19740130,000000,0.857779,0.864624,0.857779,0.857779,9092.2987938672,0
+DTE.US,D,19740131,000000,0.857779,0.864624,0.857779,0.864624,9700.7016033982,0
+DTE.US,D,19740201,000000,0.864624,0.864624,0.857779,0.857779,7122.9142373008,0
+DTE.US,D,19740204,000000,0.857779,0.857779,0.831373,0.837925,10609.726977638,0
+DTE.US,D,19740205,000000,0.837925,0.837925,0.82482,0.837925,7579.9832387469,0
+DTE.US,D,19740206,000000,0.837925,0.844575,0.831373,0.831373,9852.0354114833,0
+DTE.US,D,19740207,000000,0.831373,0.837925,0.831373,0.831373,4243.4817807635,0
+DTE.US,D,19740208,000000,0.837925,0.851127,0.837925,0.851127,10459.415695285,0
+DTE.US,D,19740211,000000,0.851127,0.851127,0.837925,0.851127,6516.5564792303,0
+DTE.US,D,19740212,000000,0.851127,0.857779,0.851127,0.857779,7122.9142373008,0
+DTE.US,D,19740213,000000,0.857779,0.857779,0.844575,0.844575,8036.0297144626,0
+DTE.US,D,19740214,000000,0.844575,0.851127,0.837925,0.837925,6214.9113887904,0
+DTE.US,D,19740215,000000,0.837925,0.844575,0.831373,0.837925,24094.796308894,0
+DTE.US,D,19740219,000000,0.837925,0.844575,0.82482,0.82482,14245.828474602,0
+DTE.US,D,19740220,000000,0.82482,0.831373,0.818464,0.82482,26822.894957346,0
+DTE.US,D,19740221,000000,0.82482,0.82482,0.818464,0.82482,15915.612992188,0
+DTE.US,D,19740222,000000,0.82482,0.831373,0.82482,0.831373,14848.096129751,0
+DTE.US,D,19740225,000000,0.831373,0.831373,0.82482,0.82482,12733.512919481,0
+DTE.US,D,19740226,000000,0.831373,0.844575,0.831373,0.844575,10459.415695285,0
+DTE.US,D,19740227,000000,0.844575,0.844575,0.837925,0.844575,9401.1015644191,0
+DTE.US,D,19740228,000000,0.844575,0.851127,0.837925,0.837925,7273.2255196555,0
+DTE.US,D,19740301,000000,0.837925,0.844575,0.837925,0.837925,8642.3874725332,0
+DTE.US,D,19740304,000000,0.837925,0.844575,0.837925,0.837925,8940.9649857821,0
+DTE.US,D,19740305,000000,0.837925,0.844575,0.831373,0.837925,15762.234132643,0
+DTE.US,D,19740306,000000,0.837925,0.844575,0.831373,0.837925,12733.512919481,0
+DTE.US,D,19740307,000000,0.837925,0.851127,0.837925,0.837925,10609.726977638,0
+DTE.US,D,19740308,000000,0.837925,0.844575,0.837925,0.837925,11365.373492334,0
+DTE.US,D,19740311,000000,0.837925,0.844575,0.831373,0.844575,11517.72982615,0
+DTE.US,D,19740312,000000,0.844575,0.844575,0.837925,0.837925,10914.439645269,0
+DTE.US,D,19740313,000000,0.837925,0.851127,0.837925,0.837925,7273.2255196555,0
+DTE.US,D,19740314,000000,0.837925,0.851127,0.837925,0.844575,14245.828474602,0
+DTE.US,D,19740315,000000,0.851127,0.851127,0.837925,0.837925,15608.855273097,0
+DTE.US,D,19740318,000000,0.837925,0.844575,0.831373,0.837925,13637.42566507,0
+DTE.US,D,19740319,000000,0.837925,0.837925,0.82482,0.82482,14092.449615056,0
+DTE.US,D,19740320,000000,0.82482,0.837925,0.82482,0.837925,10914.439645269,0
+DTE.US,D,19740321,000000,0.837925,0.844575,0.831373,0.837925,19250.069398712,0
+DTE.US,D,19740322,000000,0.837925,0.837925,0.82482,0.82482,7884.6959063776,0
+DTE.US,D,19740325,000000,0.82482,0.837925,0.82482,0.82482,5909.1761954294,0
+DTE.US,D,19740326,000000,0.82482,0.837925,0.82482,0.837925,5909.1761954294,0
+DTE.US,D,19740327,000000,0.837925,0.837925,0.82482,0.82482,16061.834171622,0
+DTE.US,D,19740328,000000,0.82482,0.837925,0.82482,0.837925,8940.9649857821,0
+DTE.US,D,19740329,000000,0.831373,0.831373,0.82482,0.831373,5302.8184373589,0
+DTE.US,D,19740401,000000,0.831373,0.837925,0.82482,0.837925,13185.469292275,0
+DTE.US,D,19740402,000000,0.837925,0.837925,0.831373,0.837925,7425.5818534709,0
+DTE.US,D,19740403,000000,0.844575,0.844575,0.844575,0.844575,49863.467238296,0
+DTE.US,D,19740404,000000,0.844575,0.844575,0.844575,0.844575,17578.239829664,0
+DTE.US,D,19740405,000000,0.844575,0.844575,0.844575,0.844575,16367.569364983,0
+DTE.US,D,19740408,000000,0.844575,0.844575,0.837925,0.837925,47584.257385448,0
+DTE.US,D,19740409,000000,0.837925,0.844575,0.837925,0.837925,28186.944281572,0
+DTE.US,D,19740410,000000,0.837925,0.844575,0.837925,0.837925,14092.449615056,0
+DTE.US,D,19740411,000000,0.837925,0.844575,0.837925,0.837925,13637.42566507,0
+DTE.US,D,19740415,000000,0.837925,0.844575,0.837925,0.837925,14848.096129751,0
+DTE.US,D,19740416,000000,0.837925,0.844575,0.837925,0.837925,24247.152642709,0
+DTE.US,D,19740417,000000,0.837925,0.844575,0.831373,0.831373,66232.05912901,0
+DTE.US,D,19740418,000000,0.831373,0.831373,0.818464,0.82482,31218.733071925,0
+DTE.US,D,19740419,000000,0.82482,0.831373,0.798415,0.798415,21671.410328073,0
+DTE.US,D,19740422,000000,0.798415,0.811618,0.798415,0.798415,15915.612992188,0
+DTE.US,D,19740423,000000,0.798415,0.805066,0.692892,0.745605,64711.563368047,0
+DTE.US,D,19740424,000000,0.738856,0.738856,0.719199,0.732402,68052.154928951,0
+DTE.US,D,19740425,000000,0.732402,0.738856,0.699249,0.699249,59868.881509325,0
+DTE.US,D,19740426,000000,0.699249,0.725947,0.699249,0.705606,49560.799622126,0
+DTE.US,D,19740429,000000,0.692892,0.692892,0.673039,0.68634,87149.867993848,0
+DTE.US,D,19740430,000000,0.68634,0.68634,0.673039,0.679689,43949.178414216,0
+DTE.US,D,19740501,000000,0.679689,0.679689,0.673039,0.679689,50162.044751546,0
+DTE.US,D,19740502,000000,0.673039,0.673039,0.659934,0.666292,41221.079765763,0
+DTE.US,D,19740503,000000,0.666292,0.666292,0.639886,0.647025,72440.835363419,0
+DTE.US,D,19740506,000000,0.647025,0.659934,0.647025,0.659934,41826.414998103,0
+DTE.US,D,19740507,000000,0.659934,0.666292,0.653284,0.659934,32130.826023356,0
+DTE.US,D,19740508,000000,0.659934,0.666292,0.653284,0.659934,35007.190902703,0
+DTE.US,D,19740509,000000,0.659934,0.673039,0.659934,0.666292,17731.61868921,0
+DTE.US,D,19740510,000000,0.666292,0.666292,0.639886,0.647025,61076.484396815,0
+DTE.US,D,19740513,000000,0.647025,0.653284,0.639886,0.639886,32280.114779981,0
+DTE.US,D,19740514,000000,0.639886,0.647025,0.567614,0.574069,83050.562341057,0
+DTE.US,D,19740515,000000,0.574069,0.587174,0.574069,0.580915,85473.948321879,0
+DTE.US,D,19740516,000000,0.580915,0.639886,0.580915,0.626684,55166.285675655,0
+DTE.US,D,19740517,000000,0.626684,0.639886,0.620424,0.63353,38041.024744516,0
+DTE.US,D,19740520,000000,0.63353,0.639886,0.620424,0.63353,26522.272392637,0
+DTE.US,D,19740521,000000,0.63353,0.639886,0.626684,0.639886,25156.17801695,0
+DTE.US,D,19740522,000000,0.639886,0.666292,0.626684,0.626684,26372.983636012,0
+DTE.US,D,19740523,000000,0.626684,0.647025,0.613677,0.626684,45010.560122272,0
+DTE.US,D,19740524,000000,0.626684,0.647025,0.626684,0.626684,18641.66658918,0
+DTE.US,D,19740528,000000,0.626684,0.639886,0.600376,0.600376,36826.264176914,0
+DTE.US,D,19740529,000000,0.600376,0.613677,0.593921,0.600376,19549.66943769,0
+DTE.US,D,19740530,000000,0.600376,0.620424,0.593921,0.607123,36220.928944575,0
+DTE.US,D,19740531,000000,0.607123,0.613677,0.593921,0.600376,18790.955345805,0
+DTE.US,D,19740603,000000,0.607123,0.626684,0.607123,0.620424,22887.193421405,0
+DTE.US,D,19740604,000000,0.620424,0.626684,0.607123,0.607123,39101.383926842,0
+DTE.US,D,19740605,000000,0.607123,0.620424,0.600376,0.613677,19702.025771506,0
+DTE.US,D,19740606,000000,0.613677,0.63353,0.613677,0.620424,24853.51040078,0
+DTE.US,D,19740607,000000,0.620424,0.639886,0.613677,0.626684,15003.520040757,0
+DTE.US,D,19740610,000000,0.626684,0.639886,0.613677,0.626684,19549.66943769,0
+DTE.US,D,19740611,000000,0.626684,0.639886,0.626684,0.639886,11974.798827595,0
+DTE.US,D,19740612,000000,0.63353,0.63353,0.626684,0.626684,17276.594739224,0
+DTE.US,D,19740613,000000,0.626684,0.639886,0.620424,0.63353,13637.42566507,0
+DTE.US,D,19740614,000000,0.626684,0.626684,0.593921,0.593921,35611.503609313,0
+DTE.US,D,19740617,000000,0.593921,0.600376,0.587174,0.587174,32130.826023356,0
+DTE.US,D,19740618,000000,0.587174,0.593921,0.580915,0.580915,31521.400688096,0
+DTE.US,D,19740619,000000,0.580915,0.580915,0.561062,0.567614,24094.796308894,0
+DTE.US,D,19740620,000000,0.567614,0.567614,0.508154,0.514803,55926.022293271,0
+DTE.US,D,19740621,000000,0.514803,0.527909,0.508154,0.514803,49101.685569219,0
+DTE.US,D,19740624,000000,0.514803,0.527909,0.508154,0.514803,28941.568270537,0
+DTE.US,D,19740625,000000,0.514803,0.547565,0.514803,0.540916,21068.120147193,0
+DTE.US,D,19740626,000000,0.540916,0.55402,0.540916,0.547565,21822.744136157,0
+DTE.US,D,19740627,000000,0.540916,0.540916,0.521063,0.521063,30612.375313854,0
+DTE.US,D,19740628,000000,0.521063,0.527909,0.514803,0.514803,21068.120147193,0
+DTE.US,D,19740701,000000,0.514803,0.527909,0.514803,0.521063,23795.196269915,0
+DTE.US,D,19740702,000000,0.521063,0.534559,0.521063,0.521063,23946.530078,0
+DTE.US,D,19740703,000000,0.521063,0.534559,0.514803,0.527909,24549.820258879,0
+DTE.US,D,19740705,000000,0.527909,0.534559,0.521063,0.527909,26069.293494112,0
+DTE.US,D,19740708,000000,0.527909,0.534559,0.521063,0.527909,23946.530078,0
+DTE.US,D,19740709,000000,0.527909,0.547565,0.527909,0.527909,19094.645487706,0
+DTE.US,D,19740710,000000,0.527909,0.534559,0.521063,0.521063,25156.17801695,0
+DTE.US,D,19740711,000000,0.521063,0.527909,0.514803,0.527909,20761.362428101,0
+DTE.US,D,19740712,000000,0.527909,0.547565,0.508154,0.521063,177470.58827737,0
+DTE.US,D,19740715,000000,0.521063,0.527909,0.514803,0.521063,38796.671259211,0
+DTE.US,D,19740716,000000,0.521063,0.521063,0.514803,0.521063,26822.894957346,0
+DTE.US,D,19740717,000000,0.514803,0.514803,0.508154,0.514803,70168.783190682,0
+DTE.US,D,19740718,000000,0.514803,0.514803,0.508154,0.508154,47584.257385448,0
+DTE.US,D,19740719,000000,0.508154,0.508154,0.5017,0.508154,32890.562640973,0
+DTE.US,D,19740722,000000,0.508154,0.508154,0.495048,0.495048,58504.832185099,0
+DTE.US,D,19740723,000000,0.495048,0.508154,0.495048,0.5017,45921.630547973,0
+DTE.US,D,19740724,000000,0.5017,0.508154,0.5017,0.508154,30915.042930025,0
+DTE.US,D,19740725,000000,0.508154,0.508154,0.5017,0.508154,29402.727374904,0
+DTE.US,D,19740726,000000,0.508154,0.508154,0.495048,0.508154,15608.855273097,0
+DTE.US,D,19740729,000000,0.508154,0.508154,0.5017,0.5017,20911.673710456,0
+DTE.US,D,19740730,000000,0.5017,0.508154,0.5017,0.5017,14398.184808416,0
+DTE.US,D,19740731,000000,0.5017,0.508154,0.5017,0.5017,18189.710216385,0
+DTE.US,D,19740801,000000,0.5017,0.508154,0.5017,0.5017,21822.744136157,0
+DTE.US,D,19740802,000000,0.5017,0.508154,0.5017,0.5017,30612.375313854,0
+DTE.US,D,19740805,000000,0.5017,0.508154,0.5017,0.508154,24549.820258879,0
+DTE.US,D,19740806,000000,0.508154,0.514803,0.508154,0.514803,180502.37706772,0
+DTE.US,D,19740807,000000,0.514803,0.514803,0.508154,0.514803,37279.24307544,0
+DTE.US,D,19740808,000000,0.514803,0.527909,0.514803,0.521063,189140.67443734,0
+DTE.US,D,19740809,000000,0.521063,0.527909,0.514803,0.521063,38342.669834956,0
+DTE.US,D,19740812,000000,0.521063,0.521063,0.508154,0.514803,60620.437921099,0
+DTE.US,D,19740813,000000,0.514803,0.527909,0.514803,0.521063,20761.362428101,0
+DTE.US,D,19740814,000000,0.521063,0.521063,0.508154,0.508154,91838.148467294,0
+DTE.US,D,19740815,000000,0.508154,0.508154,0.508154,0.508154,22431.146945689,0
+DTE.US,D,19740816,000000,0.508154,0.508154,0.508154,0.508154,10156.748079114,0
+DTE.US,D,19740819,000000,0.508154,0.508154,0.508154,0.508154,15762.234132643,0
+DTE.US,D,19740820,000000,0.508154,0.508154,0.5017,0.508154,26822.894957346,0
+DTE.US,D,19740821,000000,0.508154,0.508154,0.5017,0.5017,21671.410328073,0
+DTE.US,D,19740822,000000,0.5017,0.508154,0.488027,0.5017,88053.780739437,0
+DTE.US,D,19740823,000000,0.5017,0.5017,0.488027,0.488027,27132.720253628,0
+DTE.US,D,19740826,000000,0.488027,0.508154,0.488027,0.508154,45615.895354611,0
+DTE.US,D,19740827,000000,0.508154,0.508154,0.495048,0.495048,22887.193421405,0
+DTE.US,D,19740828,000000,0.495048,0.5017,0.495048,0.495048,19399.358155336,0
+DTE.US,D,19740829,000000,0.495048,0.5017,0.488027,0.495048,16970.859545863,0
+DTE.US,D,19740830,000000,0.495048,0.5017,0.488027,0.5017,12123.065058489,0
+DTE.US,D,19740903,000000,0.5017,0.508154,0.495048,0.495048,19549.66943769,0
+DTE.US,D,19740904,000000,0.495048,0.5017,0.488027,0.488027,16970.859545863,0
+DTE.US,D,19740905,000000,0.488027,0.5017,0.488027,0.495048,15915.612992188,0
+DTE.US,D,19740906,000000,0.495048,0.5017,0.495048,0.495048,21068.120147193,0
+DTE.US,D,19740909,000000,0.495048,0.5017,0.488027,0.488027,15762.234132643,0
+DTE.US,D,19740910,000000,0.488027,0.495048,0.481895,0.488027,22887.193421405,0
+DTE.US,D,19740911,000000,0.488027,0.488027,0.475069,0.475069,17276.594739224,0
+DTE.US,D,19740912,000000,0.475069,0.481895,0.468604,0.468604,17425.883495848,0
+DTE.US,D,19740913,000000,0.468604,0.475069,0.46171,0.46171,24094.796308894,0
+DTE.US,D,19740916,000000,0.46171,0.468604,0.448616,0.46171,35767.950046049,0
+DTE.US,D,19740917,000000,0.46171,0.468604,0.46171,0.468604,18490.332781095,0
+DTE.US,D,19740918,000000,0.468604,0.475069,0.46171,0.468604,28186.944281572,0
+DTE.US,D,19740919,000000,0.468604,0.488027,0.468604,0.488027,34707.590863724,0
+DTE.US,D,19740920,000000,0.488027,0.488027,0.46171,0.475069,42432.772756174,0
+DTE.US,D,19740923,000000,0.475069,0.488027,0.468604,0.468604,40915.344572402,0
+DTE.US,D,19740924,000000,0.468604,0.475069,0.468604,0.468604,12425.73267466,0
+DTE.US,D,19740925,000000,0.468604,0.488027,0.468604,0.475069,21974.077944242,0
+DTE.US,D,19740926,000000,0.475069,0.475069,0.468604,0.475069,17123.215879678,0
+DTE.US,D,19740927,000000,0.475069,0.475069,0.46171,0.46171,16671.259506884,0
+DTE.US,D,19740930,000000,0.46171,0.468604,0.46171,0.468604,22584.525805234,0
+DTE.US,D,19741001,000000,0.468604,0.475069,0.46171,0.475069,26372.983636012,0
+DTE.US,D,19741002,000000,0.475069,0.475069,0.46171,0.46171,29245.258412437,0
+DTE.US,D,19741003,000000,0.46171,0.475069,0.46171,0.46171,25610.179441205,0
+DTE.US,D,19741004,000000,0.46171,0.475069,0.46171,0.46171,23340.172319929,0
+DTE.US,D,19741007,000000,0.468604,0.495048,0.468604,0.488027,28340.323141118,0
+DTE.US,D,19741008,000000,0.488027,0.5017,0.475069,0.488027,49863.467238296,0
+DTE.US,D,19741009,000000,0.488027,0.5017,0.488027,0.495048,48192.660194979,0
+DTE.US,D,19741010,000000,0.521063,0.55402,0.521063,0.55402,40915.344572402,0
+DTE.US,D,19741011,000000,0.55402,0.567614,0.540916,0.547565,55926.022293271,0
+DTE.US,D,19741014,000000,0.547565,0.574069,0.540916,0.567614,21524.166622909,0
+DTE.US,D,19741015,000000,0.567614,0.587174,0.567614,0.587174,23795.196269915,0
+DTE.US,D,19741016,000000,0.587174,0.587174,0.567614,0.567614,26981.386445543,0
+DTE.US,D,19741017,000000,0.567614,0.580915,0.55402,0.574069,42432.772756174,0
+DTE.US,D,19741018,000000,0.574069,0.574069,0.561062,0.567614,12881.779150376,0
+DTE.US,D,19741021,000000,0.561062,0.561062,0.55402,0.55402,25156.17801695,0
+DTE.US,D,19741022,000000,0.55402,0.561062,0.55402,0.561062,18035.30883111,0
+DTE.US,D,19741023,000000,0.561062,0.561062,0.547565,0.55402,29703.349939614,0
+DTE.US,D,19741024,000000,0.55402,0.55402,0.540916,0.547565,21822.744136157,0
+DTE.US,D,19741025,000000,0.547565,0.55402,0.540916,0.540916,17276.594739224,0
+DTE.US,D,19741028,000000,0.540916,0.540916,0.527909,0.534559,29094.947130083,0
+DTE.US,D,19741029,000000,0.534559,0.534559,0.527909,0.534559,27582.631574963,0
+DTE.US,D,19741030,000000,0.534559,0.540916,0.521063,0.527909,22737.90466478,0
+DTE.US,D,19741031,000000,0.527909,0.527909,0.488027,0.5017,31826.113355725,0
+DTE.US,D,19741101,000000,0.5017,0.5017,0.475069,0.475069,25920.004737487,0
+DTE.US,D,19741104,000000,0.488027,0.495048,0.488027,0.488027,30462.0640315,0
+DTE.US,D,19741105,000000,0.488027,0.508154,0.488027,0.508154,12425.73267466,0
+DTE.US,D,19741106,000000,0.508154,0.514803,0.508154,0.508154,21974.077944242,0
+DTE.US,D,19741107,000000,0.508154,0.514803,0.508154,0.514803,10609.726977638,0
+DTE.US,D,19741108,000000,0.514803,0.514803,0.5017,0.514803,20457.672286202,0
+DTE.US,D,19741111,000000,0.514803,0.514803,0.495048,0.5017,11672.131211426,0
+DTE.US,D,19741112,000000,0.5017,0.5017,0.495048,0.495048,21822.744136157,0
+DTE.US,D,19741113,000000,0.495048,0.5017,0.488027,0.495048,14398.184808416,0
+DTE.US,D,19741114,000000,0.495048,0.5017,0.488027,0.495048,19853.359579591,0
+DTE.US,D,19741115,000000,0.495048,0.5017,0.488027,0.488027,11672.131211426,0
+DTE.US,D,19741118,000000,0.488027,0.495048,0.488027,0.488027,20308.383529577,0
+DTE.US,D,19741119,000000,0.488027,0.5017,0.488027,0.495048,21822.744136157,0
+DTE.US,D,19741120,000000,0.495048,0.508154,0.495048,0.5017,17731.61868921,0
+DTE.US,D,19741121,000000,0.5017,0.514803,0.495048,0.508154,20005.715913407,0
+DTE.US,D,19741122,000000,0.508154,0.514803,0.5017,0.508154,17123.215879678,0
+DTE.US,D,19741125,000000,0.508154,0.514803,0.5017,0.508154,21974.077944242,0
+DTE.US,D,19741126,000000,0.508154,0.514803,0.5017,0.5017,24399.508976524,0
+DTE.US,D,19741127,000000,0.5017,0.514803,0.5017,0.514803,16970.859545863,0
+DTE.US,D,19741129,000000,0.514803,0.527909,0.514803,0.521063,17276.594739224,0
+DTE.US,D,19741202,000000,0.514803,0.514803,0.495048,0.495048,33495.897873313,0
+DTE.US,D,19741203,000000,0.495048,0.5017,0.488027,0.495048,30305.617594764,0
+DTE.US,D,19741204,000000,0.495048,0.495048,0.481895,0.488027,20911.673710456,0
+DTE.US,D,19741205,000000,0.488027,0.495048,0.488027,0.488027,17276.594739224,0
+DTE.US,D,19741206,000000,0.488027,0.495048,0.481895,0.495048,15003.520040757,0
+DTE.US,D,19741209,000000,0.495048,0.495048,0.481895,0.481895,25761.51324929,0
+DTE.US,D,19741210,000000,0.481895,0.488027,0.481895,0.488027,22584.525805234,0
+DTE.US,D,19741211,000000,0.488027,0.488027,0.475069,0.488027,17731.61868921,0
+DTE.US,D,19741212,000000,0.481895,0.481895,0.475069,0.475069,28340.323141118,0
+DTE.US,D,19741213,000000,0.475069,0.475069,0.468604,0.468604,27277.918907332,0
+DTE.US,D,19741216,000000,0.468604,0.475069,0.46171,0.468604,33495.897873313,0
+DTE.US,D,19741217,000000,0.46171,0.46171,0.442062,0.448616,35918.261328404,0
+DTE.US,D,19741218,000000,0.448616,0.455315,0.442062,0.448616,29245.258412437,0
+DTE.US,D,19741219,000000,0.448616,0.455315,0.442062,0.442062,34403.900721823,0
+DTE.US,D,19741220,000000,0.442062,0.448616,0.442062,0.442062,42127.037562813,0
+DTE.US,D,19741223,000000,0.442062,0.448616,0.428752,0.435451,64407.873226147,0
+DTE.US,D,19741224,000000,0.435451,0.435451,0.422346,0.428752,24247.152642709,0
+DTE.US,D,19741226,000000,0.428752,0.435451,0.422346,0.422346,41974.681228997,0
+DTE.US,D,19741227,000000,0.422346,0.428752,0.415608,0.415608,37737.334602616,0
+DTE.US,D,19741230,000000,0.415608,0.428752,0.415608,0.422346,85323.637039524,0
+DTE.US,D,19741231,000000,0.422346,0.448616,0.422346,0.442062,72747.59308251,0
+DTE.US,D,19750102,000000,0.46171,0.514803,0.46171,0.508154,42127.037562813,0
+DTE.US,D,19750103,000000,0.514803,0.55402,0.514803,0.540916,35161.592287979,0
+DTE.US,D,19750106,000000,0.547565,0.580915,0.547565,0.574069,47432.923577363,0
+DTE.US,D,19750107,000000,0.574069,0.587174,0.574069,0.580915,18189.710216385,0
+DTE.US,D,19750108,000000,0.580915,0.593921,0.567614,0.574069,17578.239829664,0
+DTE.US,D,19750109,000000,0.567614,0.567614,0.55402,0.561062,15608.855273097,0
+DTE.US,D,19750110,000000,0.561062,0.574069,0.55402,0.567614,20911.673710456,0
+DTE.US,D,19750113,000000,0.567614,0.580915,0.567614,0.574069,23340.172319929,0
+DTE.US,D,19750114,000000,0.574069,0.580915,0.574069,0.580915,16213.167979707,0
+DTE.US,D,19750115,000000,0.580915,0.587174,0.574069,0.587174,34856.879620348,0
+DTE.US,D,19750116,000000,0.587174,0.593921,0.587174,0.593921,17578.239829664,0
+DTE.US,D,19750117,000000,0.593921,0.593921,0.587174,0.587174,13185.469292275,0
+DTE.US,D,19750120,000000,0.587174,0.593921,0.587174,0.587174,20005.715913407,0
+DTE.US,D,19750121,000000,0.587174,0.600376,0.587174,0.587174,31826.113355725,0
+DTE.US,D,19750122,000000,0.587174,0.600376,0.587174,0.600376,13637.42566507,0
+DTE.US,D,19750123,000000,0.600376,0.613677,0.600376,0.607123,20612.073671477,0
+DTE.US,D,19750124,000000,0.620424,0.626684,0.620424,0.620424,20761.362428101,0
+DTE.US,D,19750127,000000,0.620424,0.712549,0.620424,0.699249,42127.037562813,0
+DTE.US,D,19750128,000000,0.699249,0.719199,0.699249,0.712549,56377.978666066,0
+DTE.US,D,19750129,000000,0.712549,0.719199,0.699249,0.705606,48949.329235405,0
+DTE.US,D,19750130,000000,0.705606,0.705606,0.68634,0.692892,25004.844208865,0
+DTE.US,D,19750131,000000,0.692892,0.692892,0.647025,0.653284,26673.606200722,0
+DTE.US,D,19750203,000000,0.659934,0.719199,0.659934,0.719199,39405.074068742,0
+DTE.US,D,19750204,000000,0.719199,0.738856,0.712549,0.712549,32586.872499072,0
+DTE.US,D,19750205,000000,0.712549,0.719199,0.699249,0.705606,18641.66658918,0
+DTE.US,D,19750206,000000,0.705606,0.712549,0.673039,0.673039,25004.844208865,0
+DTE.US,D,19750207,000000,0.673039,0.699249,0.666292,0.68634,16367.569364983,0
+DTE.US,D,19750210,000000,0.68634,0.699249,0.673039,0.68634,16521.970750259,0
+DTE.US,D,19750211,000000,0.68634,0.68634,0.666292,0.666292,14245.828474602,0
+DTE.US,D,19750212,000000,0.666292,0.673039,0.653284,0.666292,13185.469292275,0
+DTE.US,D,19750213,000000,0.666292,0.673039,0.653284,0.653284,14092.449615056,0
+DTE.US,D,19750214,000000,0.653284,0.659934,0.639886,0.647025,15153.831323112,0
+DTE.US,D,19750218,000000,0.63353,0.63353,0.613677,0.620424,24399.508976524,0
+DTE.US,D,19750219,000000,0.620424,0.620424,0.613677,0.613677,17276.594739224,0
+DTE.US,D,19750220,000000,0.613677,0.613677,0.607123,0.607123,21974.077944242,0
+DTE.US,D,19750221,000000,0.607123,0.613677,0.607123,0.607123,32130.826023356,0
+DTE.US,D,19750224,000000,0.607123,0.63353,0.607123,0.620424,25610.179441205,0
+DTE.US,D,19750225,000000,0.620424,0.626684,0.613677,0.626684,15303.120079737,0
+DTE.US,D,19750226,000000,0.626684,0.626684,0.613677,0.626684,7733.3620982925,0
+DTE.US,D,19750227,000000,0.626684,0.63353,0.620424,0.626684,8036.0297144626,0
+DTE.US,D,19750228,000000,0.626684,0.626684,0.620424,0.626684,12425.73267466,0
+DTE.US,D,19750303,000000,0.626684,0.63353,0.620424,0.63353,13485.069331255,0
+DTE.US,D,19750304,000000,0.63353,0.639886,0.626684,0.639886,10308.081887199,0
+DTE.US,D,19750305,000000,0.639886,0.647025,0.63353,0.647025,15303.120079737,0
+DTE.US,D,19750306,000000,0.647025,0.659934,0.639886,0.659934,9092.2987938672,0
+DTE.US,D,19750307,000000,0.659934,0.659934,0.653284,0.653284,6821.269146861,0
+DTE.US,D,19750310,000000,0.653284,0.673039,0.653284,0.659934,13337.825626091,0
+DTE.US,D,19750311,000000,0.659934,0.666292,0.653284,0.653284,11672.131211426,0
+DTE.US,D,19750312,000000,0.653284,0.666292,0.647025,0.653284,16521.970750259,0
+DTE.US,D,19750313,000000,0.639886,0.639886,0.613677,0.620424,22127.456803788,0
+DTE.US,D,19750314,000000,0.620424,0.626684,0.613677,0.620424,8940.9649857821,0
+DTE.US,D,19750317,000000,0.620424,0.626684,0.613677,0.620424,16970.859545863,0
+DTE.US,D,19750318,000000,0.620424,0.626684,0.613677,0.613677,25920.004737487,0
+DTE.US,D,19750319,000000,0.613677,0.63353,0.613677,0.626684,31826.113355725,0
+DTE.US,D,19750320,000000,0.626684,0.63353,0.620424,0.626684,18790.955345805,0
+DTE.US,D,19750321,000000,0.63353,0.63353,0.613677,0.620424,38194.403604062,0
+DTE.US,D,19750324,000000,0.620424,0.626684,0.593921,0.600376,26069.293494112,0
+DTE.US,D,19750325,000000,0.600376,0.607123,0.587174,0.600376,19250.069398712,0
+DTE.US,D,19750326,000000,0.600376,0.613677,0.593921,0.600376,15762.234132643,0
+DTE.US,D,19750327,000000,0.600376,0.607123,0.600376,0.607123,14548.496090771,0
+DTE.US,D,19750331,000000,0.607123,0.613677,0.593921,0.593921,15762.234132643,0
+DTE.US,D,19750401,000000,0.593921,0.600376,0.593921,0.600376,24247.152642709,0
+DTE.US,D,19750402,000000,0.600376,0.600376,0.600376,0.600376,82290.825723441,0
+DTE.US,D,19750403,000000,0.600376,0.607123,0.600376,0.600376,39101.383926842,0
+DTE.US,D,19750404,000000,0.600376,0.607123,0.600376,0.600376,15303.120079737,0
+DTE.US,D,19750407,000000,0.607123,0.613677,0.607123,0.607123,34251.544388008,0
+DTE.US,D,19750408,000000,0.607123,0.620424,0.607123,0.607123,61227.8182049,0
+DTE.US,D,19750409,000000,0.607123,0.613677,0.607123,0.613677,28340.323141118,0
+DTE.US,D,19750410,000000,0.613677,0.620424,0.607123,0.613677,30004.995030054,0
+DTE.US,D,19750411,000000,0.613677,0.613677,0.607123,0.613677,19549.66943769,0
+DTE.US,D,19750414,000000,0.613677,0.620424,0.607123,0.613677,18943.31167962,0
+DTE.US,D,19750415,000000,0.613677,0.620424,0.613677,0.620424,23340.172319929,0
+DTE.US,D,19750416,000000,0.620424,0.620424,0.607123,0.620424,53045.567311003,0
+DTE.US,D,19750417,000000,0.620424,0.63353,0.613677,0.626684,54715.351828591,0
+DTE.US,D,19750418,000000,0.626684,0.63353,0.626684,0.626684,19549.66943769,0
+DTE.US,D,19750421,000000,0.626684,0.639886,0.626684,0.626684,40614.722007692,0
+DTE.US,D,19750422,000000,0.626684,0.639886,0.626684,0.63353,30612.375313854,0
+DTE.US,D,19750423,000000,0.63353,0.639886,0.626684,0.639886,31218.733071925,0
+DTE.US,D,19750424,000000,0.639886,0.639886,0.626684,0.626684,20157.049721492,0
+DTE.US,D,19750425,000000,0.626684,0.626684,0.620424,0.620424,25004.844208865,0
+DTE.US,D,19750428,000000,0.620424,0.626684,0.613677,0.613677,28641.968231558,0
+DTE.US,D,19750429,000000,0.613677,0.620424,0.613677,0.613677,14092.449615056,0
+DTE.US,D,19750430,000000,0.613677,0.613677,0.607123,0.613677,26981.386445543,0
+DTE.US,D,19750501,000000,0.613677,0.613677,0.600376,0.613677,30915.042930025,0
+DTE.US,D,19750502,000000,0.613677,0.620424,0.607123,0.613677,12733.512919481,0
+DTE.US,D,19750505,000000,0.613677,0.626684,0.613677,0.620424,19549.66943769,0
+DTE.US,D,19750506,000000,0.620424,0.620424,0.613677,0.613677,14092.449615056,0
+DTE.US,D,19750507,000000,0.613677,0.620424,0.613677,0.620424,14548.496090771,0
+DTE.US,D,19750508,000000,0.620424,0.626684,0.620424,0.626684,19094.645487706,0
+DTE.US,D,19750509,000000,0.626684,0.639886,0.620424,0.639886,20157.049721492,0
+DTE.US,D,19750512,000000,0.639886,0.639886,0.63353,0.63353,23642.839936099,0
+DTE.US,D,19750513,000000,0.63353,0.647025,0.63353,0.639886,26222.672353657,0
+DTE.US,D,19750514,000000,0.639886,0.653284,0.639886,0.647025,22584.525805234,0
+DTE.US,D,19750515,000000,0.647025,0.653284,0.639886,0.647025,18035.30883111,0
+DTE.US,D,19750516,000000,0.647025,0.647025,0.639886,0.639886,15915.612992188,0
+DTE.US,D,19750519,000000,0.639886,0.647025,0.639886,0.647025,15303.120079737,0
+DTE.US,D,19750520,000000,0.647025,0.673039,0.639886,0.647025,33495.897873313,0
+DTE.US,D,19750521,000000,0.647025,0.653284,0.647025,0.653284,13637.42566507,0
+DTE.US,D,19750522,000000,0.647025,0.647025,0.639886,0.647025,19250.069398712,0
+DTE.US,D,19750523,000000,0.647025,0.647025,0.639886,0.639886,12425.73267466,0
+DTE.US,D,19750527,000000,0.639886,0.653284,0.639886,0.653284,15303.120079737,0
+DTE.US,D,19750528,000000,0.653284,0.653284,0.639886,0.647025,22431.146945689,0
+DTE.US,D,19750529,000000,0.647025,0.653284,0.639886,0.647025,45162.916456087,0
+DTE.US,D,19750530,000000,0.647025,0.653284,0.639886,0.639886,19702.025771506,0
+DTE.US,D,19750602,000000,0.647025,0.659934,0.647025,0.659934,29855.706273429,0
+DTE.US,D,19750603,000000,0.659934,0.692892,0.659934,0.68634,118666.15605329,0
+DTE.US,D,19750604,000000,0.68634,0.692892,0.68634,0.68634,47739.681296454,0
+DTE.US,D,19750605,000000,0.68634,0.699249,0.68634,0.699249,48492.260233958,0
+DTE.US,D,19750606,000000,0.699249,0.712549,0.692892,0.712549,23946.530078,0
+DTE.US,D,19750609,000000,0.712549,0.732402,0.712549,0.719199,47739.681296454,0
+DTE.US,D,19750610,000000,0.719199,0.745605,0.719199,0.738856,45921.630547973,0
+DTE.US,D,19750611,000000,0.738856,0.745605,0.725947,0.725947,20157.049721492,0
+DTE.US,D,19750612,000000,0.725947,0.738856,0.725947,0.725947,49863.467238296,0
+DTE.US,D,19750613,000000,0.725947,0.725947,0.712549,0.725947,18490.332781095,0
+DTE.US,D,19750616,000000,0.725947,0.738856,0.725947,0.738856,21974.077944242,0
+DTE.US,D,19750617,000000,0.738856,0.745605,0.732402,0.738856,20457.672286202,0
+DTE.US,D,19750618,000000,0.738856,0.758905,0.732402,0.738856,21974.077944242,0
+DTE.US,D,19750619,000000,0.745605,0.765556,0.745605,0.758905,43494.15446423,0
+DTE.US,D,19750620,000000,0.765556,0.805066,0.765556,0.784821,102296.54163684,0
+DTE.US,D,19750623,000000,0.784821,0.805066,0.77866,0.798415,48192.660194979,0
+DTE.US,D,19750624,000000,0.798415,0.805066,0.791863,0.798415,50162.044751546,0
+DTE.US,D,19750625,000000,0.798415,0.798415,0.784821,0.791863,19250.069398712,0
+DTE.US,D,19750626,000000,0.791863,0.791863,0.784821,0.791863,21671.410328073,0
+DTE.US,D,19750627,000000,0.791863,0.791863,0.765556,0.772108,57894.384324107,0
+DTE.US,D,19750630,000000,0.765556,0.765556,0.758905,0.758905,26673.606200722,0
+DTE.US,D,19750701,000000,0.758905,0.765556,0.732402,0.745605,64711.563368047,0
+DTE.US,D,19750702,000000,0.745605,0.745605,0.705606,0.719199,37737.334602616,0
+DTE.US,D,19750703,000000,0.719199,0.725947,0.705606,0.719199,44249.800978925,0
+DTE.US,D,19750707,000000,0.719199,0.732402,0.712549,0.719199,43344.865707605,0
+DTE.US,D,19750708,000000,0.719199,0.719199,0.705606,0.719199,35767.950046049,0
+DTE.US,D,19750709,000000,0.719199,0.725947,0.712549,0.719199,24399.508976524,0
+DTE.US,D,19750710,000000,0.719199,0.738856,0.719199,0.732402,54410.63916096,0
+DTE.US,D,19750711,000000,0.732402,0.738856,0.725947,0.738856,44097.444645109,0
+DTE.US,D,19750714,000000,0.738856,0.758905,0.732402,0.758905,31218.733071925,0
+DTE.US,D,19750715,000000,0.758905,0.765556,0.738856,0.758905,58042.650555001,0
+DTE.US,D,19750716,000000,0.758905,0.765556,0.745605,0.765556,40915.344572402,0
+DTE.US,D,19750717,000000,0.765556,0.765556,0.745605,0.758905,32130.826023356,0
+DTE.US,D,19750718,000000,0.758905,0.765556,0.745605,0.765556,20005.715913407,0
+DTE.US,D,19750721,000000,0.765556,0.772108,0.758905,0.765556,25004.844208865,0
+DTE.US,D,19750722,000000,0.765556,0.765556,0.745605,0.758905,30612.375313854,0
+DTE.US,D,19750723,000000,0.758905,0.765556,0.745605,0.745605,25610.179441205,0
+DTE.US,D,19750724,000000,0.745605,0.765556,0.745605,0.745605,27132.720253628,0
+DTE.US,D,19750725,000000,0.745605,0.758905,0.738856,0.745605,19399.358155336,0
+DTE.US,D,19750728,000000,0.745605,0.758905,0.745605,0.745605,13940.093281241,0
+DTE.US,D,19750729,000000,0.745605,0.758905,0.745605,0.745605,12881.779150376,0
+DTE.US,D,19750730,000000,0.745605,0.758905,0.745605,0.758905,14398.184808416,0
+DTE.US,D,19750731,000000,0.758905,0.765556,0.745605,0.745605,13637.42566507,0
+DTE.US,D,19750801,000000,0.745605,0.758905,0.745605,0.758905,6971.5804292157,0
+DTE.US,D,19750804,000000,0.758905,0.758905,0.738856,0.738856,10757.993208533,0
+DTE.US,D,19750805,000000,0.738856,0.745605,0.738856,0.745605,18189.710216385,0
+DTE.US,D,19750806,000000,0.745605,0.745605,0.732402,0.738856,13185.469292275,0
+DTE.US,D,19750807,000000,0.738856,0.745605,0.738856,0.745605,15153.831323112,0
+DTE.US,D,19750808,000000,0.745605,0.745605,0.732402,0.738856,16671.259506884,0
+DTE.US,D,19750811,000000,0.738856,0.738856,0.732402,0.732402,11672.131211426,0
+DTE.US,D,19750812,000000,0.732402,0.745605,0.732402,0.738856,15762.234132643,0
+DTE.US,D,19750813,000000,0.738856,0.738856,0.732402,0.732402,5454.1522454439,0
+DTE.US,D,19750814,000000,0.732402,0.738856,0.732402,0.732402,11672.131211426,0
+DTE.US,D,19750815,000000,0.732402,0.738856,0.732402,0.738856,11365.373492334,0
+DTE.US,D,19750818,000000,0.738856,0.745605,0.732402,0.738856,11822.44249378,0
+DTE.US,D,19750819,000000,0.738856,0.745605,0.732402,0.732402,9401.1015644191,0
+DTE.US,D,19750820,000000,0.732402,0.738856,0.719199,0.725947,20911.673710456,0
+DTE.US,D,19750821,000000,0.725947,0.732402,0.719199,0.725947,24701.154066964,0
+DTE.US,D,19750822,000000,0.725947,0.725947,0.712549,0.712549,11365.373492334,0
+DTE.US,D,19750825,000000,0.712549,0.719199,0.712549,0.719199,14696.762321666,0
+DTE.US,D,19750826,000000,0.719199,0.732402,0.719199,0.725947,10156.748079114,0
+DTE.US,D,19750827,000000,0.725947,0.732402,0.719199,0.719199,11822.44249378,0
+DTE.US,D,19750828,000000,0.719199,0.732402,0.719199,0.732402,8487.9860872572,0
+DTE.US,D,19750829,000000,0.732402,0.738856,0.725947,0.738856,20911.673710456,0
+DTE.US,D,19750902,000000,0.738856,0.738856,0.725947,0.725947,16521.970750259,0
+DTE.US,D,19750903,000000,0.732402,0.745605,0.732402,0.738856,12123.065058489,0
+DTE.US,D,19750904,000000,0.738856,0.745605,0.732402,0.745605,14548.496090771,0
+DTE.US,D,19750905,000000,0.745605,0.745605,0.732402,0.732402,9401.1015644191,0
+DTE.US,D,19750908,000000,0.732402,0.745605,0.732402,0.738856,16213.167979707,0
+DTE.US,D,19750909,000000,0.738856,0.758905,0.738856,0.745605,17887.042600216,0
+DTE.US,D,19750910,000000,0.745605,0.758905,0.732402,0.738856,19853.359579591,0
+DTE.US,D,19750911,000000,0.738856,0.745605,0.738856,0.738856,13337.825626091,0
+DTE.US,D,19750912,000000,0.738856,0.745605,0.732402,0.732402,9249.767756334,0
+DTE.US,D,19750915,000000,0.732402,0.738856,0.732402,0.732402,7425.5818534709,0
+DTE.US,D,19750916,000000,0.732402,0.738856,0.732402,0.732402,28491.656949203,0
+DTE.US,D,19750917,000000,0.732402,0.745605,0.732402,0.745605,11974.798827595,0
+DTE.US,D,19750918,000000,0.745605,0.758905,0.738856,0.758905,26372.983636012,0
+DTE.US,D,19750919,000000,0.752157,0.752157,0.738856,0.738856,27429.252715417,0
+DTE.US,D,19750922,000000,0.738856,0.752157,0.738856,0.745605,21371.810289093,0
+DTE.US,D,19750923,000000,0.745605,0.745605,0.732402,0.738856,18490.332781095,0
+DTE.US,D,19750924,000000,0.738856,0.745605,0.732402,0.738856,13034.135484191,0
+DTE.US,D,19750925,000000,0.738856,0.745605,0.732402,0.738856,10459.415695285,0
+DTE.US,D,19750926,000000,0.738856,0.738856,0.732402,0.732402,8332.5621762509,0
+DTE.US,D,19750929,000000,0.732402,0.738856,0.732402,0.738856,7273.2255196555,0
+DTE.US,D,19750930,000000,0.738856,0.738856,0.732402,0.732402,9401.1015644191,0
+DTE.US,D,19751001,000000,0.732402,0.738856,0.725947,0.725947,16970.859545863,0
+DTE.US,D,19751002,000000,0.725947,0.732402,0.725947,0.725947,22584.525805234,0
+DTE.US,D,19751003,000000,0.725947,0.738856,0.725947,0.732402,10914.439645269,0
+DTE.US,D,19751006,000000,0.732402,0.745605,0.732402,0.738856,12582.179111396,0
+DTE.US,D,19751007,000000,0.738856,0.752157,0.738856,0.738856,11517.72982615,0
+DTE.US,D,19751008,000000,0.738856,0.752157,0.738856,0.752157,6366.2451968755,0
+DTE.US,D,19751009,000000,0.752157,0.752157,0.745605,0.752157,10156.748079114,0
+DTE.US,D,19751010,000000,0.752157,0.752157,0.738856,0.752157,28941.568270537,0
+DTE.US,D,19751013,000000,0.752157,0.752157,0.745605,0.745605,9249.767756334,0
+DTE.US,D,19751014,000000,0.745605,0.765556,0.745605,0.765556,23493.551179475,0
+DTE.US,D,19751015,000000,0.765556,0.772108,0.752157,0.772108,28941.568270537,0
+DTE.US,D,19751016,000000,0.772108,0.791863,0.772108,0.791863,34856.879620348,0
+DTE.US,D,19751017,000000,0.791863,0.791863,0.784821,0.791863,18641.66658918,0
+DTE.US,D,19751020,000000,0.784821,0.784821,0.77866,0.784821,23190.883563304,0
+DTE.US,D,19751021,000000,0.784821,0.798415,0.784821,0.791863,20457.672286202,0
+DTE.US,D,19751022,000000,0.791863,0.805066,0.791863,0.798415,16820.548263508,0
+DTE.US,D,19751023,000000,0.798415,0.805066,0.791863,0.805066,19399.358155336,0
+DTE.US,D,19751024,000000,0.805066,0.805066,0.798415,0.805066,17887.042600216,0
+DTE.US,D,19751027,000000,0.805066,0.818464,0.791863,0.791863,21671.410328073,0
+DTE.US,D,19751028,000000,0.791863,0.805066,0.784821,0.798415,12123.065058489,0
+DTE.US,D,19751029,000000,0.798415,0.805066,0.791863,0.798415,17123.215879678,0
+DTE.US,D,19751030,000000,0.798415,0.798415,0.791863,0.791863,13786.714421695,0
+DTE.US,D,19751031,000000,0.791863,0.798415,0.791863,0.798415,13940.093281241,0
+DTE.US,D,19751103,000000,0.798415,0.798415,0.791863,0.791863,20005.715913407,0
+DTE.US,D,19751104,000000,0.791863,0.798415,0.791863,0.791863,23340.172319929,0
+DTE.US,D,19751105,000000,0.791863,0.798415,0.791863,0.798415,16061.834171622,0
+DTE.US,D,19751106,000000,0.798415,0.798415,0.791863,0.798415,12881.779150376,0
+DTE.US,D,19751107,000000,0.798415,0.805066,0.791863,0.805066,15153.831323112,0
+DTE.US,D,19751110,000000,0.805066,0.818464,0.805066,0.818464,10757.993208533,0
+DTE.US,D,19751111,000000,0.818464,0.818464,0.798415,0.818464,18035.30883111,0
+DTE.US,D,19751112,000000,0.818464,0.831373,0.818464,0.82482,17887.042600216,0
+DTE.US,D,19751113,000000,0.82482,0.870882,0.82482,0.851127,60620.437921099,0
+DTE.US,D,19751114,000000,0.851127,0.851127,0.844575,0.844575,20612.073671477,0
+DTE.US,D,19751117,000000,0.844575,0.857779,0.844575,0.857779,15003.520040757,0
+DTE.US,D,19751118,000000,0.857779,0.857779,0.851127,0.851127,27582.631574963,0
+DTE.US,D,19751119,000000,0.851127,0.857779,0.844575,0.844575,17425.883495848,0
+DTE.US,D,19751120,000000,0.844575,0.857779,0.844575,0.851127,18189.710216385,0
+DTE.US,D,19751121,000000,0.851127,0.857779,0.844575,0.844575,14245.828474602,0
+DTE.US,D,19751124,000000,0.844575,0.857779,0.844575,0.857779,14398.184808416,0
+DTE.US,D,19751125,000000,0.857779,0.857779,0.844575,0.851127,13485.069331255,0
+DTE.US,D,19751126,000000,0.851127,0.851127,0.844575,0.844575,10609.726977638,0
+DTE.US,D,19751128,000000,0.844575,0.851127,0.844575,0.851127,11517.72982615,0
+DTE.US,D,19751201,000000,0.851127,0.857779,0.844575,0.851127,16671.259506884,0
+DTE.US,D,19751202,000000,0.851127,0.851127,0.844575,0.844575,10308.081887199,0
+DTE.US,D,19751203,000000,0.844575,0.851127,0.831373,0.831373,14848.096129751,0
+DTE.US,D,19751204,000000,0.831373,0.837925,0.82482,0.82482,16367.569364983,0
+DTE.US,D,19751205,000000,0.82482,0.831373,0.818464,0.82482,20308.383529577,0
+DTE.US,D,19751208,000000,0.82482,0.837925,0.82482,0.837925,18790.955345805,0
+DTE.US,D,19751209,000000,0.837925,0.844575,0.831373,0.837925,28941.568270537,0
+DTE.US,D,19751210,000000,0.82482,0.82482,0.805066,0.811618,17425.883495848,0
+DTE.US,D,19751211,000000,0.811618,0.82482,0.811618,0.811618,33945.809194647,0
+DTE.US,D,19751212,000000,0.811618,0.82482,0.811618,0.811618,10156.748079114,0
+DTE.US,D,19751215,000000,0.811618,0.811618,0.805066,0.811618,13940.093281241,0
+DTE.US,D,19751216,000000,0.811618,0.82482,0.791863,0.805066,34856.879620348,0
+DTE.US,D,19751217,000000,0.805066,0.811618,0.805066,0.805066,16367.569364983,0
+DTE.US,D,19751218,000000,0.805066,0.811618,0.805066,0.811618,26372.983636012,0
+DTE.US,D,19751219,000000,0.811618,0.811618,0.791863,0.798415,28491.656949203,0
+DTE.US,D,19751222,000000,0.798415,0.805066,0.798415,0.805066,20157.049721492,0
+DTE.US,D,19751223,000000,0.805066,0.805066,0.791863,0.798415,15303.120079737,0
+DTE.US,D,19751224,000000,0.798415,0.805066,0.798415,0.805066,11974.798827595,0
+DTE.US,D,19751226,000000,0.805066,0.811618,0.798415,0.811618,8036.0297144626,0
+DTE.US,D,19751229,000000,0.811618,0.811618,0.798415,0.805066,30612.375313854,0
+DTE.US,D,19751230,000000,0.805066,0.811618,0.798415,0.805066,23340.172319929,0
+DTE.US,D,19751231,000000,0.805066,0.82482,0.805066,0.82482,26522.272392637,0
+DTE.US,D,19760102,000000,0.82482,0.857779,0.82482,0.851127,27429.252715417,0
+DTE.US,D,19760105,000000,0.851127,0.89054,0.844575,0.89054,63203.337915848,0
+DTE.US,D,19760106,000000,0.89054,0.904134,0.89054,0.897581,75172.001589062,0
+DTE.US,D,19760107,000000,0.897581,0.904134,0.88438,0.89054,36826.264176914,0
+DTE.US,D,19760108,000000,0.89054,0.917239,0.89054,0.897581,38943.914964376,0
+DTE.US,D,19760109,000000,0.897581,0.917239,0.897581,0.904134,20612.073671477,0
+DTE.US,D,19760112,000000,0.904134,0.923791,0.904134,0.923791,34251.544388008,0
+DTE.US,D,19760113,000000,0.923791,0.923791,0.897581,0.897581,29554.061182989,0
+DTE.US,D,19760114,000000,0.897581,0.917239,0.897581,0.917239,26822.894957346,0
+DTE.US,D,19760115,000000,0.917239,0.923791,0.904134,0.923791,30612.375313854,0
+DTE.US,D,19760116,000000,0.923791,0.923791,0.917239,0.917239,31218.733071925,0
+DTE.US,D,19760119,000000,0.917239,0.930148,0.917239,0.930148,28641.968231558,0
+DTE.US,D,19760120,000000,0.930148,0.930148,0.917239,0.930148,29402.727374904,0
+DTE.US,D,19760121,000000,0.930148,0.930148,0.897581,0.917239,44097.444645109,0
+DTE.US,D,19760122,000000,0.904134,0.904134,0.877631,0.88438,63352.626672472,0
+DTE.US,D,19760123,000000,0.88438,0.897581,0.877631,0.897581,45010.560122272,0
+DTE.US,D,19760126,000000,0.897581,0.917239,0.88438,0.904134,61227.8182049,0
+DTE.US,D,19760127,000000,0.904134,0.917239,0.89054,0.904134,56076.333575626,0
+DTE.US,D,19760128,000000,0.904134,0.917239,0.897581,0.904134,22887.193421405,0
+DTE.US,D,19760129,000000,0.904134,0.917239,0.897581,0.904134,29245.258412437,0
+DTE.US,D,19760130,000000,0.904134,0.923791,0.904134,0.917239,25920.004737487,0
+DTE.US,D,19760202,000000,0.917239,0.923791,0.904134,0.917239,45615.895354611,0
+DTE.US,D,19760203,000000,0.917239,0.930148,0.917239,0.930148,33794.475386562,0
+DTE.US,D,19760204,000000,0.930148,0.930148,0.923791,0.930148,37128.931793085,0
+DTE.US,D,19760205,000000,0.930148,0.930148,0.917239,0.917239,41974.681228997,0
+DTE.US,D,19760206,000000,0.917239,0.930148,0.904134,0.923791,29245.258412437,0
+DTE.US,D,19760209,000000,0.923791,0.930148,0.917239,0.930148,45010.560122272,0
+DTE.US,D,19760210,000000,0.930148,0.930148,0.917239,0.930148,20911.673710456,0
+DTE.US,D,19760211,000000,0.930148,0.930148,0.917239,0.923791,31521.400688096,0
+DTE.US,D,19760212,000000,0.923791,0.930148,0.923791,0.923791,28941.568270537,0
+DTE.US,D,19760213,000000,0.923791,0.930148,0.904134,0.917239,21068.120147193,0
+DTE.US,D,19760217,000000,0.917239,0.923791,0.904134,0.917239,29402.727374904,0
+DTE.US,D,19760218,000000,0.917239,0.923791,0.917239,0.923791,36372.26275266,0
+DTE.US,D,19760219,000000,0.923791,0.923791,0.904134,0.923791,22584.525805234,0
+DTE.US,D,19760220,000000,0.923791,0.930148,0.917239,0.923791,32130.826023356,0
+DTE.US,D,19760223,000000,0.923791,0.930148,0.923791,0.930148,26222.672353657,0
+DTE.US,D,19760224,000000,0.930148,0.930148,0.917239,0.930148,21371.810289093,0
+DTE.US,D,19760225,000000,0.930148,0.930148,0.917239,0.917239,31521.400688096,0
+DTE.US,D,19760226,000000,0.917239,0.917239,0.89054,0.897581,44097.444645109,0
+DTE.US,D,19760227,000000,0.897581,0.917239,0.897581,0.904134,29094.947130083,0
+DTE.US,D,19760301,000000,0.904134,0.923791,0.89054,0.904134,38943.914964376,0
+DTE.US,D,19760302,000000,0.904134,0.917239,0.904134,0.917239,23946.530078,0
+DTE.US,D,19760303,000000,0.917239,0.917239,0.897581,0.904134,22887.193421405,0
+DTE.US,D,19760304,000000,0.904134,0.904134,0.897581,0.904134,25156.17801695,0
+DTE.US,D,19760305,000000,0.904134,0.904134,0.89054,0.904134,39555.385351097,0
+DTE.US,D,19760308,000000,0.904134,0.923791,0.89054,0.897581,30612.375313854,0
+DTE.US,D,19760309,000000,0.897581,0.917239,0.897581,0.897581,25004.844208865,0
+DTE.US,D,19760310,000000,0.897581,0.917239,0.89054,0.897581,27885.299191133,0
+DTE.US,D,19760311,000000,0.897581,0.904134,0.89054,0.897581,31826.113355725,0
+DTE.US,D,19760312,000000,0.897581,0.904134,0.88438,0.897581,30305.617594764,0
+DTE.US,D,19760315,000000,0.897581,0.897581,0.88438,0.897581,32432.471113796,0
+DTE.US,D,19760316,000000,0.897581,0.897581,0.88438,0.89054,26222.672353657,0
+DTE.US,D,19760317,000000,0.89054,0.897581,0.89054,0.897581,28491.656949203,0
+DTE.US,D,19760318,000000,0.897581,0.904134,0.88438,0.897581,19549.66943769,0
+DTE.US,D,19760319,000000,0.897581,0.897581,0.88438,0.897581,44553.491120825,0
+DTE.US,D,19760322,000000,0.897581,0.897581,0.88438,0.88438,28186.944281572,0
+DTE.US,D,19760323,000000,0.88438,0.89054,0.864624,0.88438,36522.574035015,0
+DTE.US,D,19760324,000000,0.88438,0.897581,0.864624,0.864624,84870.658140999,0
+DTE.US,D,19760325,000000,0.864624,0.877631,0.864624,0.877631,55767.530805074,0
+DTE.US,D,19760326,000000,0.877631,0.88438,0.857779,0.857779,64407.873226147,0
+DTE.US,D,19760329,000000,0.857779,0.877631,0.857779,0.877631,57436.292796931,0
+DTE.US,D,19760330,000000,0.877631,0.88438,0.864624,0.88438,53649.880017614,0
+DTE.US,D,19760331,000000,0.88438,0.89054,0.877631,0.89054,25920.004737487,0
+DTE.US,D,19760401,000000,0.89054,0.904134,0.88438,0.897581,34251.544388008,0
+DTE.US,D,19760402,000000,0.897581,0.904134,0.89054,0.897581,22737.90466478,0
+DTE.US,D,19760405,000000,0.897581,0.904134,0.89054,0.897581,28491.656949203,0
+DTE.US,D,19760406,000000,0.897581,0.904134,0.897581,0.904134,28792.279513913,0
+DTE.US,D,19760407,000000,0.904134,0.904134,0.89054,0.89054,32432.471113796,0
+DTE.US,D,19760408,000000,0.89054,0.904134,0.89054,0.897581,21822.744136157,0
+DTE.US,D,19760409,000000,0.897581,0.897581,0.89054,0.89054,23946.530078,0
+DTE.US,D,19760412,000000,0.89054,0.897581,0.88438,0.89054,37582.93321734,0
+DTE.US,D,19760413,000000,0.89054,0.897581,0.89054,0.89054,25004.844208865,0
+DTE.US,D,19760414,000000,0.89054,0.897581,0.88438,0.88438,25004.844208865,0
+DTE.US,D,19760415,000000,0.88438,0.897581,0.877631,0.89054,23642.839936099,0
+DTE.US,D,19760419,000000,0.89054,0.89054,0.877631,0.88438,37582.93321734,0
+DTE.US,D,19760420,000000,0.88438,0.89054,0.877631,0.88438,42432.772756174,0
+DTE.US,D,19760421,000000,0.88438,0.89054,0.877631,0.877631,50162.044751546,0
+DTE.US,D,19760422,000000,0.877631,0.88438,0.857779,0.864624,63352.626672472,0
+DTE.US,D,19760423,000000,0.864624,0.88438,0.864624,0.88438,40915.344572402,0
+DTE.US,D,19760426,000000,0.88438,0.897581,0.877631,0.88438,33041.896449058,0
+DTE.US,D,19760427,000000,0.88438,0.88438,0.851127,0.877631,42127.037562813,0
+DTE.US,D,19760428,000000,0.877631,0.88438,0.864624,0.88438,27132.720253628,0
+DTE.US,D,19760429,000000,0.88438,0.89054,0.877631,0.877631,35918.261328404,0
+DTE.US,D,19760430,000000,0.877631,0.88438,0.864624,0.88438,18641.66658918,0
+DTE.US,D,19760503,000000,0.88438,0.89054,0.877631,0.89054,37128.931793085,0
+DTE.US,D,19760504,000000,0.89054,0.89054,0.88438,0.89054,26069.293494112,0
+DTE.US,D,19760505,000000,0.89054,0.89054,0.88438,0.89054,32130.826023356,0
+DTE.US,D,19760506,000000,0.89054,0.89054,0.88438,0.89054,23340.172319929,0
+DTE.US,D,19760507,000000,0.89054,0.89054,0.88438,0.89054,26222.672353657,0
+DTE.US,D,19760510,000000,0.89054,0.897581,0.877631,0.877631,29703.349939614,0
+DTE.US,D,19760511,000000,0.877631,0.89054,0.877631,0.88438,34097.143002733,0
+DTE.US,D,19760512,000000,0.88438,0.89054,0.877631,0.89054,21068.120147193,0
+DTE.US,D,19760513,000000,0.89054,0.897581,0.88438,0.89054,25920.004737487,0
+DTE.US,D,19760514,000000,0.89054,0.897581,0.88438,0.89054,21822.744136157,0
+DTE.US,D,19760517,000000,0.89054,0.89054,0.88438,0.89054,23946.530078,0
+DTE.US,D,19760518,000000,0.89054,0.89054,0.88438,0.89054,37891.735987892,0
+DTE.US,D,19760519,000000,0.89054,0.89054,0.88438,0.89054,28941.568270537,0
+DTE.US,D,19760520,000000,0.89054,0.89054,0.877631,0.88438,30915.042930025,0
+DTE.US,D,19760521,000000,0.88438,0.89054,0.88438,0.89054,23190.883563304,0
+DTE.US,D,19760524,000000,0.89054,0.89054,0.877631,0.88438,33945.809194647,0
+DTE.US,D,19760525,000000,0.88438,0.89054,0.88438,0.88438,25761.51324929,0
+DTE.US,D,19760526,000000,0.88438,0.897581,0.877631,0.89054,20761.362428101,0
+DTE.US,D,19760527,000000,0.89054,0.89054,0.877631,0.877631,39101.383926842,0
+DTE.US,D,19760528,000000,0.877631,0.89054,0.877631,0.88438,39859.075492998,0
+DTE.US,D,19760601,000000,0.88438,0.897581,0.88438,0.89054,29855.706273429,0
+DTE.US,D,19760602,000000,0.89054,0.89054,0.877631,0.88438,46070.919304597,0
+DTE.US,D,19760603,000000,0.88438,0.89054,0.88438,0.89054,23190.883563304,0
+DTE.US,D,19760604,000000,0.89054,0.89054,0.877631,0.88438,23493.551179475,0
+DTE.US,D,19760607,000000,0.88438,0.897581,0.88438,0.88438,31669.666918989,0
+DTE.US,D,19760608,000000,0.88438,0.89054,0.88438,0.89054,25004.844208865,0
+DTE.US,D,19760609,000000,0.89054,0.89054,0.88438,0.88438,17276.594739224,0
+DTE.US,D,19760610,000000,0.88438,0.89054,0.88438,0.89054,25004.844208865,0
+DTE.US,D,19760611,000000,0.89054,0.89054,0.88438,0.89054,25920.004737487,0
+DTE.US,D,19760614,000000,0.89054,0.897581,0.88438,0.88438,33193.230257143,0
+DTE.US,D,19760615,000000,0.88438,0.897581,0.88438,0.89054,48949.329235405,0
+DTE.US,D,19760616,000000,0.917239,0.917239,0.89054,0.89054,43042.198091435,0
+DTE.US,D,19760617,000000,0.89054,0.904134,0.89054,0.89054,43042.198091435,0
+DTE.US,D,19760618,000000,0.89054,0.897581,0.88438,0.89054,39248.627632005,0
+DTE.US,D,19760621,000000,0.89054,0.897581,0.870882,0.88438,41525.792433394,0
+DTE.US,D,19760622,000000,0.88438,0.89054,0.88438,0.88438,62588.799951935,0
+DTE.US,D,19760623,000000,0.88438,0.89054,0.870882,0.88438,34403.900721823,0
+DTE.US,D,19760624,000000,0.88438,0.89054,0.870882,0.870882,44406.247415661,0
+DTE.US,D,19760625,000000,0.870882,0.870882,0.864624,0.870882,37128.931793085,0
+DTE.US,D,19760628,000000,0.870882,0.870882,0.864624,0.864624,41374.458625309,0
+DTE.US,D,19760629,000000,0.864624,0.870882,0.857779,0.864624,51376.805319147,0
+DTE.US,D,19760630,000000,0.864624,0.870882,0.857779,0.857779,60770.749203454,0
+DTE.US,D,19760701,000000,0.857779,0.870882,0.851127,0.857779,30915.042930025,0
+DTE.US,D,19760702,000000,0.857779,0.870882,0.851127,0.870882,35918.261328404,0
+DTE.US,D,19760706,000000,0.870882,0.88438,0.864624,0.88438,35767.950046049,0
+DTE.US,D,19760707,000000,0.870882,0.870882,0.857779,0.864624,24549.820258879,0
+DTE.US,D,19760708,000000,0.864624,0.870882,0.864624,0.870882,31071.489366761,0
+DTE.US,D,19760709,000000,0.870882,0.88438,0.857779,0.88438,49409.465814041,0
+DTE.US,D,19760712,000000,0.88438,0.89054,0.870882,0.89054,52894.233502919,0
+DTE.US,D,19760713,000000,0.89054,0.89054,0.88438,0.88438,27582.631574963,0
+DTE.US,D,19760714,000000,0.88438,0.904134,0.88438,0.904134,52285.830693388,0
+DTE.US,D,19760715,000000,0.904134,0.917239,0.904134,0.904134,252488.18848116,0
+DTE.US,D,19760716,000000,0.904134,0.917239,0.897581,0.904134,114731.47704308,0
+DTE.US,D,19760719,000000,0.904134,0.917239,0.904134,0.917239,44857.181262726,0
+DTE.US,D,19760720,000000,0.917239,0.923791,0.904134,0.917239,111846.93195789,0
+DTE.US,D,19760721,000000,0.917239,0.923791,0.904134,0.923791,71073.718462002,0
+DTE.US,D,19760722,000000,0.923791,0.923791,0.917239,0.917239,78505.435469854,0
+DTE.US,D,19760723,000000,0.917239,0.930148,0.917239,0.923791,28641.968231558,0
+DTE.US,D,19760726,000000,0.923791,0.930148,0.917239,0.917239,34555.234529908,0
+DTE.US,D,19760727,000000,0.917239,0.923791,0.917239,0.923791,32741.273884349,0
+DTE.US,D,19760728,000000,0.923791,0.923791,0.917239,0.917239,19399.358155336,0
+DTE.US,D,19760729,000000,0.917239,0.930148,0.904134,0.917239,37582.93321734,0
+DTE.US,D,19760730,000000,0.917239,0.930148,0.917239,0.923791,23642.839936099,0
+DTE.US,D,19760802,000000,0.923791,0.930148,0.923791,0.930148,28941.568270537,0
+DTE.US,D,19760803,000000,0.930148,0.930148,0.917239,0.930148,38342.669834956,0
+DTE.US,D,19760804,000000,0.930148,0.930148,0.923791,0.930148,21216.386378087,0
+DTE.US,D,19760805,000000,0.930148,0.930148,0.923791,0.923791,45010.560122272,0
+DTE.US,D,19760806,000000,0.923791,0.936895,0.923791,0.936895,44249.800978925,0
+DTE.US,D,19760809,000000,0.936895,0.943741,0.930148,0.936895,31370.06688001,0
+DTE.US,D,19760810,000000,0.936895,0.956945,0.930148,0.943741,67740.284581208,0
+DTE.US,D,19760811,000000,0.943741,0.956945,0.936895,0.943741,51678.450409586,0
+DTE.US,D,19760812,000000,0.943741,0.956945,0.936895,0.943741,42892.909334811,0
+DTE.US,D,19760813,000000,0.943741,0.956945,0.936895,0.943741,43494.15446423,0
+DTE.US,D,19760816,000000,0.943741,0.956945,0.936895,0.956945,34097.143002733,0
+DTE.US,D,19760817,000000,0.956945,0.956945,0.936895,0.943741,44406.247415661,0
+DTE.US,D,19760818,000000,0.943741,0.963202,0.943741,0.956945,42127.037562813,0
+DTE.US,D,19760819,000000,0.956945,0.956945,0.936895,0.936895,49256.086954495,0
+DTE.US,D,19760820,000000,0.936895,0.956945,0.930148,0.943741,28641.968231558,0
+DTE.US,D,19760823,000000,0.943741,0.943741,0.936895,0.943741,32890.562640973,0
+DTE.US,D,19760824,000000,0.943741,0.956945,0.936895,0.943741,26673.606200722,0
+DTE.US,D,19760825,000000,0.943741,0.956945,0.936895,0.936895,31521.400688096,0
+DTE.US,D,19760826,000000,0.943741,0.956945,0.943741,0.943741,17425.883495848,0
+DTE.US,D,19760827,000000,0.943741,0.956945,0.930148,0.956945,30915.042930025,0
+DTE.US,D,19760830,000000,0.956945,0.956945,0.936895,0.956945,23340.172319929,0
+DTE.US,D,19760831,000000,0.956945,0.956945,0.943741,0.943741,40915.344572402,0
+DTE.US,D,19760901,000000,0.943741,0.963202,0.943741,0.963202,32890.562640973,0
+DTE.US,D,19760902,000000,0.963202,0.963202,0.943741,0.956945,22127.456803788,0
+DTE.US,D,19760903,000000,0.956945,0.963202,0.943741,0.963202,41374.458625309,0
+DTE.US,D,19760907,000000,0.963202,0.969854,0.956945,0.969854,66232.05912901,0
+DTE.US,D,19760908,000000,0.969854,0.976602,0.963202,0.976602,143064.64250409,0
+DTE.US,D,19760909,000000,0.976602,0.989611,0.969854,0.976602,46070.919304597,0
+DTE.US,D,19760910,000000,0.976602,0.989611,0.969854,0.976602,53949.480056593,0
+DTE.US,D,19760913,000000,0.976602,0.989611,0.969854,0.989611,45162.916456087,0
+DTE.US,D,19760914,000000,0.989611,0.989611,0.969854,0.976602,60167.459022575,0
+DTE.US,D,19760915,000000,0.976602,0.989611,0.969854,0.989611,51528.139127232,0
+DTE.US,D,19760916,000000,0.989611,0.996462,0.976602,0.989611,41068.723431948,0
+DTE.US,D,19760917,000000,0.989611,0.996462,0.976602,0.996462,65621.611268018,0
+DTE.US,D,19760920,000000,0.996462,0.996462,0.989611,0.996462,61834.17596297,0
+DTE.US,D,19760921,000000,0.996462,1.02277,0.989611,1.00947,136394.70716531,0
+DTE.US,D,19760922,000000,1.02277,1.02277,0.983057,0.996462,110025.81363222,0
+DTE.US,D,19760923,000000,0.996462,1.02277,0.983057,0.996462,74867.288921431,0
+DTE.US,D,19760924,000000,0.996462,0.996462,0.976602,0.983057,109268.12206607,0
+DTE.US,D,19760927,000000,0.983057,0.996462,0.976602,0.983057,33041.896449058,0
+DTE.US,D,19760928,000000,0.983057,0.996462,0.969854,0.976602,69867.138100242,0
+DTE.US,D,19760929,000000,0.976602,0.983057,0.969854,0.976602,47432.923577363,0
+DTE.US,D,19760930,000000,0.976602,0.976602,0.969854,0.976602,34707.590863724,0
+DTE.US,D,19761001,000000,0.976602,0.983057,0.976602,0.983057,42587.17414145,0
+DTE.US,D,19761004,000000,0.983057,0.983057,0.969854,0.983057,39555.385351097,0
+DTE.US,D,19761005,000000,0.983057,0.983057,0.976602,0.983057,44706.869980371,0
+DTE.US,D,19761006,000000,0.983057,0.996462,0.976602,0.976602,72593.191697234,0
+DTE.US,D,19761007,000000,0.976602,0.996462,0.976602,0.996462,39405.074068742,0
+DTE.US,D,19761008,000000,0.996462,0.996462,0.976602,0.976602,48492.260233958,0
+DTE.US,D,19761011,000000,0.976602,0.983057,0.969854,0.969854,40614.722007692,0
+DTE.US,D,19761012,000000,0.969854,0.983057,0.969854,0.976602,73805.907213375,0
+DTE.US,D,19761013,000000,0.976602,0.983057,0.969854,0.983057,40464.410725337,0
+DTE.US,D,19761014,000000,0.983057,0.983057,0.976602,0.976602,26522.272392637,0
+DTE.US,D,19761015,000000,0.976602,0.983057,0.976602,0.976602,36372.26275266,0
+DTE.US,D,19761018,000000,0.976602,0.983057,0.969854,0.983057,51830.806743402,0
+DTE.US,D,19761019,000000,0.976602,0.976602,0.969854,0.969854,56226.644857981,0
+DTE.US,D,19761020,000000,0.969854,0.983057,0.969854,0.976602,61983.464719595,0
+DTE.US,D,19761021,000000,0.976602,0.976602,0.969854,0.969854,41525.792433394,0
+DTE.US,D,19761022,000000,0.969854,0.976602,0.969854,0.969854,41826.414998103,0
+DTE.US,D,19761025,000000,0.969854,0.983057,0.969854,0.969854,38796.671259211,0
+DTE.US,D,19761026,000000,0.969854,0.976602,0.969854,0.969854,49560.799622126,0
+DTE.US,D,19761027,000000,0.969854,0.983057,0.969854,0.969854,105478.64170955,0
+DTE.US,D,19761028,000000,0.969854,0.976602,0.969854,0.976602,39859.075492998,0
+DTE.US,D,19761029,000000,0.976602,0.983057,0.963202,0.983057,46070.919304597,0
+DTE.US,D,19761101,000000,0.983057,0.996462,0.976602,0.983057,45615.895354611,0
+DTE.US,D,19761103,000000,0.983057,0.983057,0.969854,0.976602,36372.26275266,0
+DTE.US,D,19761104,000000,0.976602,0.983057,0.969854,0.976602,49560.799622126,0
+DTE.US,D,19761105,000000,0.976602,0.983057,0.976602,0.983057,29703.349939614,0
+DTE.US,D,19761108,000000,0.983057,0.983057,0.963202,0.969854,123061.99416787,0
+DTE.US,D,19761109,000000,0.969854,0.976602,0.963202,0.969854,71533.855040639,0
+DTE.US,D,19761110,000000,0.969854,0.976602,0.963202,0.963202,37582.93321734,0
+DTE.US,D,19761111,000000,0.963202,0.969854,0.963202,0.969854,37582.93321734,0
+DTE.US,D,19761112,000000,0.969854,0.969854,0.963202,0.969854,59411.812507879,0
+DTE.US,D,19761115,000000,0.969854,0.976602,0.963202,0.963202,39704.674107722,0
+DTE.US,D,19761116,000000,0.969854,0.976602,0.969854,0.976602,40162.765634898,0
+DTE.US,D,19761117,000000,0.976602,0.976602,0.969854,0.969854,42127.037562813,0
+DTE.US,D,19761118,000000,0.969854,0.976602,0.969854,0.976602,61983.464719595,0
+DTE.US,D,19761119,000000,0.976602,0.983057,0.969854,0.976602,41826.414998103,0
+DTE.US,D,19761122,000000,0.976602,0.976602,0.910588,0.976602,50012.755994921,0
+DTE.US,D,19761123,000000,0.976602,0.983057,0.969854,0.976602,41974.681228997,0
+DTE.US,D,19761124,000000,0.976602,0.983057,0.976602,0.983057,21371.810289093,0
+DTE.US,D,19761126,000000,0.983057,0.996462,0.976602,0.996462,54099.791338947,0
+DTE.US,D,19761129,000000,0.996462,1.00281,0.996462,0.996462,55018.019444761,0
+DTE.US,D,19761130,000000,0.996462,1.00281,0.996462,0.996462,55465.885714634,0
+DTE.US,D,19761201,000000,0.996462,1.00281,0.996462,1.00281,32586.872499072,0
+DTE.US,D,19761202,000000,1.00281,1.00281,0.996462,0.996462,41068.723431948,0
+DTE.US,D,19761203,000000,0.996462,1.00281,0.983057,1.00281,50162.044751546,0
+DTE.US,D,19761206,000000,1.00281,1.00947,0.996462,1.00947,66837.39436135,0
+DTE.US,D,19761207,000000,1.00947,1.02277,0.996462,1.00947,52285.830693388,0
+DTE.US,D,19761208,000000,1.00947,1.02277,1.00281,1.02277,43795.79955467,0
+DTE.US,D,19761209,000000,1.02277,1.03606,1.00947,1.02942,59411.812507879,0
+DTE.US,D,19761210,000000,1.01621,1.01621,1.00281,1.00947,71533.855040639,0
+DTE.US,D,19761213,000000,1.00947,1.02942,1.00281,1.00281,63651.204185722,0
+DTE.US,D,19761214,000000,1.00947,1.02942,1.00947,1.01621,54864.640585215,0
+DTE.US,D,19761215,000000,1.01621,1.01621,1.00947,1.01621,56678.601230775,0
+DTE.US,D,19761216,000000,1.01621,1.01621,1.00281,1.00281,43192.50937379,0
+DTE.US,D,19761217,000000,1.00281,1.01621,1.00281,1.00281,70472.473332582,0
+DTE.US,D,19761220,000000,1.00281,1.01621,1.00281,1.01621,35161.592287979,0
+DTE.US,D,19761221,000000,1.01621,1.01621,1.00281,1.01621,51678.450409586,0
+DTE.US,D,19761222,000000,1.01621,1.01621,1.00281,1.01621,57741.005464562,0
+DTE.US,D,19761223,000000,1.01621,1.01621,1.00281,1.00947,66073.567640813,0
+DTE.US,D,19761227,000000,1.00947,1.01621,1.00947,1.01621,53499.568735259,0
+DTE.US,D,19761228,000000,1.01621,1.02942,1.00947,1.00947,46680.344639859,0
+DTE.US,D,19761229,000000,1.01621,1.02942,1.01621,1.02942,67139.03945179,0
+DTE.US,D,19761230,000000,1.02942,1.02942,1.01621,1.01621,61227.8182049,0
+DTE.US,D,19761231,000000,1.01621,1.03606,1.00947,1.03606,57741.005464562,0
+DTE.US,D,19770103,000000,1.03606,1.05572,1.03606,1.04222,72440.835363419,0
+DTE.US,D,19770104,000000,1.04222,1.04222,1.03606,1.04222,58195.006888817,0
+DTE.US,D,19770105,000000,1.04222,1.05572,1.03606,1.04222,49711.110904481,0
+DTE.US,D,19770106,000000,1.04222,1.06227,1.04222,1.06227,76228.270668466,0
+DTE.US,D,19770107,000000,1.06227,1.06227,1.05572,1.06227,69107.401482626,0
+DTE.US,D,19770110,000000,1.06227,1.06227,1.04222,1.04222,61681.819629155,0
+DTE.US,D,19770111,000000,1.04222,1.06227,1.04222,1.04222,63500.892903367,0
+DTE.US,D,19770112,000000,1.04222,1.05572,1.04222,1.05572,51528.139127232,0
+DTE.US,D,19770113,000000,1.05572,1.05572,1.04222,1.05572,35007.190902703,0
+DTE.US,D,19770114,000000,1.05572,1.06227,1.04222,1.05572,32741.273884349,0
+DTE.US,D,19770117,000000,1.05572,1.06227,1.05572,1.05572,44706.869980371,0
+DTE.US,D,19770118,000000,1.05572,1.06227,1.04222,1.06227,55926.022293271,0
+DTE.US,D,19770119,000000,1.06227,1.06227,1.05572,1.06227,58195.006888817,0
+DTE.US,D,19770120,000000,1.06227,1.06912,1.05572,1.06912,35463.237378418,0
+DTE.US,D,19770121,000000,1.06912,1.06912,1.06227,1.06912,51075.160228707,0
+DTE.US,D,19770124,000000,1.06912,1.09542,1.06912,1.09542,84722.391910105,0
+DTE.US,D,19770125,000000,1.09542,1.09542,1.08878,1.09542,120636.56313559,0
+DTE.US,D,19770126,000000,1.09542,1.10188,1.08878,1.09542,56831.980090321,0
+DTE.US,D,19770127,000000,1.09542,1.10188,1.08878,1.10188,52742.899694834,0
+DTE.US,D,19770128,000000,1.10188,1.10188,1.08878,1.10188,37582.93321734,0
+DTE.US,D,19770131,000000,1.10188,1.11518,1.09542,1.10188,46979.944678838,0
+DTE.US,D,19770201,000000,1.10188,1.11518,1.09542,1.09542,39555.385351097,0
+DTE.US,D,19770202,000000,1.09542,1.10188,1.08878,1.09542,45010.560122272,0
+DTE.US,D,19770203,000000,1.09542,1.10188,1.08878,1.09542,30915.042930025,0
+DTE.US,D,19770204,000000,1.09542,1.11518,1.09542,1.11518,36220.928944575,0
+DTE.US,D,19770207,000000,1.11518,1.11518,1.07538,1.07538,165951.83592549,0
+DTE.US,D,19770208,000000,1.07538,1.09542,1.07538,1.08878,45615.895354611,0
+DTE.US,D,19770209,000000,1.08878,1.08878,1.06227,1.06912,63651.204185722,0
+DTE.US,D,19770210,000000,1.06912,1.10188,1.06227,1.06227,49256.086954495,0
+DTE.US,D,19770211,000000,1.06227,1.06912,1.06227,1.06912,40764.010764317,0
+DTE.US,D,19770214,000000,1.06912,1.07538,1.05572,1.05572,39555.385351097,0
+DTE.US,D,19770215,000000,1.05572,1.06227,1.05572,1.05572,35310.881044604,0
+DTE.US,D,19770216,000000,1.05572,1.06912,1.05572,1.06912,40162.765634898,0
+DTE.US,D,19770217,000000,1.06912,1.06912,1.06227,1.06912,37891.735987892,0
+DTE.US,D,19770218,000000,1.06912,1.07538,1.06227,1.06227,51528.139127232,0
+DTE.US,D,19770222,000000,1.06227,1.06912,1.06227,1.06227,30462.0640315,0
+DTE.US,D,19770223,000000,1.06227,1.07538,1.06227,1.06912,20157.049721492,0
+DTE.US,D,19770224,000000,1.06912,1.06912,1.05572,1.06912,30004.995030054,0
+DTE.US,D,19770225,000000,1.06912,1.06912,1.06227,1.06227,27132.720253628,0
+DTE.US,D,19770228,000000,1.06227,1.06912,1.05572,1.06912,86083.373657141,0
+DTE.US,D,19770301,000000,1.06912,1.07538,1.06227,1.07538,31977.447163811,0
+DTE.US,D,19770302,000000,1.07538,1.08878,1.06912,1.07538,30612.375313854,0
+DTE.US,D,19770303,000000,1.07538,1.09542,1.07538,1.07538,34856.879620348,0
+DTE.US,D,19770304,000000,1.07538,1.08878,1.07538,1.08878,41221.079765763,0
+DTE.US,D,19770307,000000,1.08878,1.09542,1.07538,1.08878,25156.17801695,0
+DTE.US,D,19770308,000000,1.08878,1.10188,1.08878,1.09542,35310.881044604,0
+DTE.US,D,19770309,000000,1.09542,1.09542,1.08878,1.09542,50315.423611091,0
+DTE.US,D,19770310,000000,1.09542,1.09542,1.06912,1.07538,63651.204185722,0
+DTE.US,D,19770311,000000,1.07538,1.08878,1.06912,1.07538,33344.564065228,0
+DTE.US,D,19770314,000000,1.07538,1.09542,1.07538,1.07538,24094.796308894,0
+DTE.US,D,19770315,000000,1.07538,1.09542,1.07538,1.09542,32890.562640973,0
+DTE.US,D,19770316,000000,1.09542,1.09542,1.08878,1.09542,24549.820258879,0
+DTE.US,D,19770317,000000,1.09542,1.10188,1.07538,1.08878,21216.386378087,0
+DTE.US,D,19770318,000000,1.08878,1.09542,1.08878,1.09542,16061.834171622,0
+DTE.US,D,19770321,000000,1.09542,1.09542,1.08878,1.09542,25610.179441205,0
+DTE.US,D,19770322,000000,1.08878,1.08878,1.07538,1.07538,26673.606200722,0
+DTE.US,D,19770323,000000,1.07538,1.08878,1.06912,1.06912,30158.3738896,0
+DTE.US,D,19770324,000000,1.06912,1.08878,1.06912,1.07538,29402.727374904,0
+DTE.US,D,19770325,000000,1.07538,1.08878,1.07538,1.07538,31071.489366761,0
+DTE.US,D,19770328,000000,1.07538,1.07538,1.06912,1.07538,38943.914964376,0
+DTE.US,D,19770329,000000,1.07538,1.08878,1.06912,1.08878,27737.032960239,0
+DTE.US,D,19770330,000000,1.08878,1.08878,1.07538,1.08878,40010.409301083,0
+DTE.US,D,19770331,000000,1.08878,1.09542,1.07538,1.07538,35767.950046049,0
+DTE.US,D,19770401,000000,1.07538,1.09542,1.06912,1.08878,21974.077944242,0
+DTE.US,D,19770404,000000,1.08878,1.09542,1.08878,1.09542,40162.765634898,0
+DTE.US,D,19770405,000000,1.09542,1.10188,1.08878,1.08878,33495.897873313,0
+DTE.US,D,19770406,000000,1.08878,1.10188,1.08878,1.09542,15915.612992188,0
+DTE.US,D,19770407,000000,1.09542,1.09542,1.08878,1.08878,27737.032960239,0
+DTE.US,D,19770411,000000,1.08878,1.10188,1.08878,1.10188,27737.032960239,0
+DTE.US,D,19770412,000000,1.10188,1.10188,1.09542,1.09542,28941.568270537,0
+DTE.US,D,19770413,000000,1.09542,1.11518,1.09542,1.11518,45462.516495066,0
+DTE.US,D,19770414,000000,1.11518,1.11518,1.10188,1.11518,37582.93321734,0
+DTE.US,D,19770415,000000,1.11518,1.12173,1.09542,1.11518,33643.141578477,0
+DTE.US,D,19770418,000000,1.11518,1.11518,1.09542,1.11518,34097.143002733,0
+DTE.US,D,19770419,000000,1.11518,1.11518,1.08878,1.10188,31370.06688001,0
+DTE.US,D,19770420,000000,1.10188,1.11518,1.09542,1.10188,53045.567311003,0
+DTE.US,D,19770421,000000,1.10188,1.10188,1.08878,1.09542,24853.51040078,0
+DTE.US,D,19770422,000000,1.09542,1.09542,1.08878,1.09542,26372.983636012,0
+DTE.US,D,19770425,000000,1.09542,1.09542,1.08878,1.08878,33945.809194647,0
+DTE.US,D,19770426,000000,1.09542,1.10188,1.09542,1.10188,30915.042930025,0
+DTE.US,D,19770427,000000,1.10188,1.12173,1.10188,1.10188,28641.968231558,0
+DTE.US,D,19770428,000000,1.10188,1.11518,1.10188,1.11518,14548.496090771,0
+DTE.US,D,19770429,000000,1.11518,1.12173,1.10188,1.11518,20157.049721492,0
+DTE.US,D,19770502,000000,1.11518,1.12173,1.10188,1.11518,35161.592287979,0
+DTE.US,D,19770503,000000,1.11518,1.12173,1.10188,1.11518,37582.93321734,0
+DTE.US,D,19770504,000000,1.11518,1.12173,1.11518,1.12173,22887.193421405,0
+DTE.US,D,19770505,000000,1.12173,1.12829,1.11518,1.11518,28792.279513913,0
+DTE.US,D,19770506,000000,1.11518,1.12173,1.11518,1.11518,28035.610473487,0
+DTE.US,D,19770509,000000,1.11518,1.12173,1.11518,1.11518,41673.036138557,0
+DTE.US,D,19770510,000000,1.11518,1.12829,1.11518,1.12829,43949.178414216,0
+DTE.US,D,19770511,000000,1.12829,1.14168,1.12173,1.14168,35161.592287979,0
+DTE.US,D,19770512,000000,1.14168,1.14168,1.12173,1.12173,32432.471113796,0
+DTE.US,D,19770513,000000,1.12173,1.12829,1.12173,1.12173,25761.51324929,0
+DTE.US,D,19770516,000000,1.12173,1.14168,1.12173,1.14168,29554.061182989,0
+DTE.US,D,19770517,000000,1.14168,1.14168,1.12173,1.12829,45462.516495066,0
+DTE.US,D,19770518,000000,1.12829,1.14813,1.12829,1.14168,63801.515468077,0
+DTE.US,D,19770519,000000,1.14168,1.14168,1.12829,1.12829,39859.075492998,0
+DTE.US,D,19770520,000000,1.12829,1.14168,1.12829,1.12829,23642.839936099,0
+DTE.US,D,19770523,000000,1.12829,1.14168,1.12829,1.14168,34555.234529908,0
+DTE.US,D,19770524,000000,1.14168,1.14813,1.12829,1.14168,35161.592287979,0
+DTE.US,D,19770525,000000,1.14168,1.14813,1.12829,1.14813,29094.947130083,0
+DTE.US,D,19770526,000000,1.14813,1.1546,1.14168,1.14813,28792.279513913,0
+DTE.US,D,19770527,000000,1.14813,1.1546,1.12829,1.14168,22584.525805234,0
+DTE.US,D,19770531,000000,1.14168,1.1546,1.14168,1.14813,30462.0640315,0
+DTE.US,D,19770601,000000,1.14813,1.1546,1.14168,1.14813,24701.154066964,0
+DTE.US,D,19770602,000000,1.14813,1.1546,1.14168,1.1546,19853.359579591,0
+DTE.US,D,19770603,000000,1.1546,1.1546,1.14813,1.1546,37891.735987892,0
+DTE.US,D,19770606,000000,1.1546,1.17425,1.1546,1.16123,33344.564065228,0
+DTE.US,D,19770607,000000,1.16123,1.18119,1.1546,1.18119,41673.036138557,0
+DTE.US,D,19770608,000000,1.18119,1.20094,1.17425,1.18119,88659.115971778,0
+DTE.US,D,19770609,000000,1.18119,1.18755,1.18119,1.18755,35007.190902703,0
+DTE.US,D,19770610,000000,1.17425,1.17425,1.1546,1.17425,74107.552303814,0
+DTE.US,D,19770613,000000,1.17425,1.18119,1.1546,1.1546,36072.66271368,0
+DTE.US,D,19770614,000000,1.1546,1.17425,1.1546,1.17425,46070.919304597,0
+DTE.US,D,19770615,000000,1.17425,1.17425,1.16123,1.17425,25309.556876496,0
+DTE.US,D,19770616,000000,1.17425,1.20094,1.17425,1.18119,41221.079765763,0
+DTE.US,D,19770617,000000,1.18119,1.20094,1.18119,1.18119,43795.79955467,0
+DTE.US,D,19770620,000000,1.18119,1.20094,1.18119,1.18755,41221.079765763,0
+DTE.US,D,19770621,000000,1.18755,1.20721,1.18755,1.20721,42587.17414145,0
+DTE.US,D,19770622,000000,1.20094,1.20094,1.18119,1.18119,34251.544388008,0
+DTE.US,D,19770623,000000,1.18119,1.18755,1.18119,1.18755,46680.344639859,0
+DTE.US,D,19770624,000000,1.18755,1.20721,1.18755,1.20721,52438.187027203,0
+DTE.US,D,19770627,000000,1.20721,1.22696,1.20721,1.22696,54715.351828591,0
+DTE.US,D,19770628,000000,1.22696,1.22696,1.20721,1.22696,46376.654497958,0
+DTE.US,D,19770629,000000,1.22696,1.22696,1.20721,1.21386,53193.833541898,0
+DTE.US,D,19770630,000000,1.21386,1.22696,1.20721,1.22696,46831.678447943,0
+DTE.US,D,19770701,000000,1.22696,1.24046,1.22696,1.22696,21974.077944242,0
+DTE.US,D,19770705,000000,1.22696,1.24046,1.22696,1.22696,29094.947130083,0
+DTE.US,D,19770706,000000,1.22696,1.24046,1.16123,1.24046,31826.113355725,0
+DTE.US,D,19770707,000000,1.24046,1.25366,1.2339,1.24046,48949.329235405,0
+DTE.US,D,19770708,000000,1.25366,1.27331,1.25366,1.26031,35310.881044604,0
+DTE.US,D,19770711,000000,1.26031,1.27331,1.24046,1.25366,51678.450409586,0
+DTE.US,D,19770712,000000,1.25366,1.27331,1.24046,1.27331,105935.710711,0
+DTE.US,D,19770713,000000,1.27331,1.28025,1.26031,1.27331,50315.423611091,0
+DTE.US,D,19770715,000000,1.27331,1.28025,1.21386,1.27331,70472.473332582,0
+DTE.US,D,19770718,000000,1.27331,1.28025,1.24046,1.27331,88810.449779863,0
+DTE.US,D,19770719,000000,1.27331,1.28025,1.25366,1.26031,81841.936927837,0
+DTE.US,D,19770720,000000,1.26031,1.28025,1.26031,1.27331,35918.261328404,0
+DTE.US,D,19770721,000000,1.27331,1.28025,1.27331,1.28025,40314.099442983,0
+DTE.US,D,19770722,000000,1.28025,1.28651,1.26031,1.27331,60620.437921099,0
+DTE.US,D,19770725,000000,1.27331,1.28651,1.26031,1.27331,33193.230257143,0
+DTE.US,D,19770726,000000,1.27331,1.28025,1.26031,1.27331,26822.894957346,0
+DTE.US,D,19770727,000000,1.27331,1.28651,1.25366,1.26031,30305.617594764,0
+DTE.US,D,19770728,000000,1.26031,1.26031,1.24046,1.25366,33344.564065228,0
+DTE.US,D,19770729,000000,1.25366,1.25366,1.22696,1.2339,41525.792433394,0
+DTE.US,D,19770801,000000,1.2339,1.2339,1.22696,1.2339,36072.66271368,0
+DTE.US,D,19770802,000000,1.2339,1.25366,1.2339,1.24046,27885.299191133,0
+DTE.US,D,19770803,000000,1.26031,1.26031,1.2339,1.2339,26981.386445543,0
+DTE.US,D,19770804,000000,1.2339,1.25366,1.2339,1.24046,35611.503609313,0
+DTE.US,D,19770805,000000,1.24046,1.25366,1.2339,1.24046,18790.955345805,0
+DTE.US,D,19770808,000000,1.24046,1.25366,1.2339,1.24046,35611.503609313,0
+DTE.US,D,19770809,000000,1.24046,1.25366,1.22696,1.2339,20005.715913407,0
+DTE.US,D,19770810,000000,1.2339,1.24046,1.22696,1.2339,20612.073671477,0
+DTE.US,D,19770811,000000,1.2339,1.24046,1.2339,1.2339,17731.61868921,0
+DTE.US,D,19770812,000000,1.2339,1.24046,1.21386,1.22696,23190.883563304,0
+DTE.US,D,19770815,000000,1.22696,1.24046,1.21386,1.22696,34555.234529908,0
+DTE.US,D,19770816,000000,1.22696,1.22696,1.21386,1.21386,31977.447163811,0
+DTE.US,D,19770817,000000,1.21386,1.22696,1.20721,1.22696,69565.493009802,0
+DTE.US,D,19770818,000000,1.22696,1.2339,1.21386,1.21386,28035.610473487,0
+DTE.US,D,19770819,000000,1.21386,1.22696,1.20721,1.21386,23795.196269915,0
+DTE.US,D,19770822,000000,1.21386,1.21386,1.20721,1.20721,18490.332781095,0
+DTE.US,D,19770823,000000,1.20721,1.21386,1.20094,1.20094,24399.508976524,0
+DTE.US,D,19770824,000000,1.20094,1.21386,1.18755,1.20721,39101.383926842,0
+DTE.US,D,19770825,000000,1.20721,1.20721,1.18755,1.20721,40314.099442983,0
+DTE.US,D,19770826,000000,1.20721,1.21386,1.20094,1.20721,24399.508976524,0
+DTE.US,D,19770829,000000,1.20721,1.21386,1.20094,1.20721,43192.50937379,0
+DTE.US,D,19770830,000000,1.20721,1.21386,1.20094,1.20721,19399.358155336,0
+DTE.US,D,19770831,000000,1.20721,1.20721,1.20094,1.20721,54565.040546236,0
+DTE.US,D,19770901,000000,1.20721,1.2339,1.20721,1.21386,24701.154066964,0
+DTE.US,D,19770902,000000,1.22696,1.24046,1.22696,1.22696,24549.820258879,0
+DTE.US,D,19770906,000000,1.22696,1.2339,1.21386,1.22696,28491.656949203,0
+DTE.US,D,19770907,000000,1.22696,1.2339,1.22696,1.2339,26822.894957346,0
+DTE.US,D,19770908,000000,1.2339,1.2339,1.21386,1.22696,24247.152642709,0
+DTE.US,D,19770909,000000,1.22696,1.22696,1.21386,1.21386,69867.138100242,0
+DTE.US,D,19770912,000000,1.2339,1.2339,1.21386,1.22696,22737.90466478,0
+DTE.US,D,19770913,000000,1.22696,1.22696,1.21386,1.22696,30915.042930025,0
+DTE.US,D,19770914,000000,1.22696,1.2339,1.21386,1.2339,41673.036138557,0
+DTE.US,D,19770915,000000,1.2339,1.24046,1.22696,1.2339,26069.293494112,0
+DTE.US,D,19770916,000000,1.2339,1.2339,1.21386,1.22696,25156.17801695,0
+DTE.US,D,19770919,000000,1.22696,1.2339,1.21386,1.22696,19702.025771506,0
+DTE.US,D,19770920,000000,1.22696,1.2339,1.20721,1.21386,18641.66658918,0
+DTE.US,D,19770921,000000,1.21386,1.21386,1.20721,1.21386,29855.706273429,0
+DTE.US,D,19770922,000000,1.21386,1.21386,1.19449,1.20721,15915.612992188,0
+DTE.US,D,19770923,000000,1.20721,1.21386,1.19449,1.19449,36072.66271368,0
+DTE.US,D,19770926,000000,1.19449,1.20721,1.18755,1.20721,30004.995030054,0
+DTE.US,D,19770927,000000,1.20721,1.21386,1.18755,1.18755,17578.239829664,0
+DTE.US,D,19770928,000000,1.18755,1.20721,1.18755,1.19449,18641.66658918,0
+DTE.US,D,19770929,000000,1.20721,1.21386,1.20721,1.21386,21974.077944242,0
+DTE.US,D,19770930,000000,1.21386,1.22696,1.20721,1.22696,30158.3738896,0
+DTE.US,D,19771003,000000,1.22696,1.24046,1.22696,1.2339,35611.503609313,0
+DTE.US,D,19771004,000000,1.2339,1.24046,1.22696,1.2339,19399.358155336,0
+DTE.US,D,19771005,000000,1.2339,1.2339,1.22696,1.2339,21371.810289093,0
+DTE.US,D,19771006,000000,1.2339,1.2339,1.21386,1.21386,24247.152642709,0
+DTE.US,D,19771007,000000,1.21386,1.24046,1.21386,1.2339,26822.894957346,0
+DTE.US,D,19771010,000000,1.2339,1.2339,1.22696,1.22696,19853.359579591,0
+DTE.US,D,19771011,000000,1.22696,1.2339,1.22696,1.22696,24853.51040078,0
+DTE.US,D,19771012,000000,1.22696,1.2339,1.21386,1.2339,20005.715913407,0
+DTE.US,D,19771013,000000,1.2339,1.2339,1.19449,1.20721,63048.936530572,0
+DTE.US,D,19771014,000000,1.20721,1.20721,1.18755,1.19449,16061.834171622,0
+DTE.US,D,19771017,000000,1.19449,1.20721,1.18119,1.19449,30158.3738896,0
+DTE.US,D,19771018,000000,1.19449,1.20721,1.18119,1.18119,25920.004737487,0
+DTE.US,D,19771019,000000,1.18119,1.18755,1.16809,1.16809,23946.530078,0
+DTE.US,D,19771020,000000,1.16809,1.18119,1.14168,1.18119,69867.138100242,0
+DTE.US,D,19771021,000000,1.16809,1.16809,1.16123,1.16809,20761.362428101,0
+DTE.US,D,19771024,000000,1.16809,1.16809,1.1546,1.1546,34403.900721823,0
+DTE.US,D,19771025,000000,1.1546,1.1546,1.14168,1.1546,54410.63916096,0
+DTE.US,D,19771026,000000,1.1546,1.16123,1.14168,1.16123,31370.06688001,0
+DTE.US,D,19771027,000000,1.16123,1.18755,1.16123,1.16809,47432.923577363,0
+DTE.US,D,19771028,000000,1.18119,1.18755,1.18119,1.18119,36372.26275266,0
+DTE.US,D,19771031,000000,1.18119,1.19449,1.16809,1.16809,39859.075492998,0
+DTE.US,D,19771101,000000,1.16809,1.18119,1.16123,1.16809,74713.910061885,0
+DTE.US,D,19771102,000000,1.16809,1.18119,1.16809,1.18119,50919.736317701,0
+DTE.US,D,19771103,000000,1.18119,1.18119,1.16123,1.16809,47739.681296454,0
+DTE.US,D,19771104,000000,1.16809,1.18119,1.16809,1.18119,48949.329235405,0
+DTE.US,D,19771107,000000,1.18119,1.20721,1.18119,1.19449,57436.292796931,0
+DTE.US,D,19771108,000000,1.19449,1.20721,1.19449,1.20721,46225.320689873,0
+DTE.US,D,19771109,000000,1.20721,1.22696,1.20721,1.22696,124273.68715828,0
+DTE.US,D,19771110,000000,1.22696,1.22696,1.21386,1.22696,29402.727374904,0
+DTE.US,D,19771111,000000,1.22696,1.24046,1.21386,1.22696,294316.64853072,0
+DTE.US,D,19771114,000000,1.22696,1.2339,1.20721,1.21386,28186.944281572,0
+DTE.US,D,19771115,000000,1.21386,1.2339,1.21386,1.2339,40314.099442983,0
+DTE.US,D,19771116,000000,1.2339,1.2339,1.21386,1.22696,69410.069098796,0
+DTE.US,D,19771117,000000,1.22696,1.22696,1.18119,1.20721,32586.872499072,0
+DTE.US,D,19771118,000000,1.20721,1.22696,1.20721,1.21386,21216.386378087,0
+DTE.US,D,19771121,000000,1.21386,1.22696,1.21386,1.22696,18790.955345805,0
+DTE.US,D,19771122,000000,1.22696,1.22696,1.20721,1.22696,98658.395088425,0
+DTE.US,D,19771123,000000,1.22696,1.22696,1.20721,1.21386,23340.172319929,0
+DTE.US,D,19771125,000000,1.21386,1.22696,1.21386,1.21386,16521.970750259,0
+DTE.US,D,19771128,000000,1.21386,1.24046,1.19449,1.22696,42432.772756174,0
+DTE.US,D,19771129,000000,1.22696,1.2339,1.21386,1.2339,43949.178414216,0
+DTE.US,D,19771130,000000,1.2339,1.24046,1.22696,1.2339,38492.981117311,0
+DTE.US,D,19771201,000000,1.2339,1.24046,1.22696,1.24046,47135.368589844,0
+DTE.US,D,19771202,000000,1.24046,1.25366,1.2339,1.24046,33643.141578477,0
+DTE.US,D,19771205,000000,1.24046,1.25366,1.24046,1.24046,42281.438948089,0
+DTE.US,D,19771206,000000,1.24046,1.25366,1.24046,1.25366,47739.681296454,0
+DTE.US,D,19771207,000000,1.25366,1.26031,1.25366,1.26031,45162.916456087,0
+DTE.US,D,19771208,000000,1.26031,1.26031,1.25366,1.26031,66534.72674518,0
+DTE.US,D,19771209,000000,1.25366,1.25366,1.24046,1.25366,35310.881044604,0
+DTE.US,D,19771212,000000,1.26031,1.26031,1.22696,1.22696,33945.809194647,0
+DTE.US,D,19771213,000000,1.22696,1.2339,1.22696,1.2339,65314.853548926,0
+DTE.US,D,19771214,000000,1.2339,1.2339,1.22696,1.2339,42432.772756174,0
+DTE.US,D,19771215,000000,1.2339,1.24046,1.21386,1.21386,37128.931793085,0
+DTE.US,D,19771216,000000,1.21386,1.2339,1.21386,1.21386,34555.234529908,0
+DTE.US,D,19771219,000000,1.21386,1.2339,1.21386,1.21386,31521.400688096,0
+DTE.US,D,19771220,000000,1.21386,1.2339,1.21386,1.2339,30764.73164767,0
+DTE.US,D,19771221,000000,1.2339,1.2339,1.21386,1.22696,47286.702397929,0
+DTE.US,D,19771222,000000,1.22696,1.2339,1.20721,1.2339,56226.644857981,0
+DTE.US,D,19771223,000000,1.2339,1.24046,1.2339,1.24046,41221.079765763,0
+DTE.US,D,19771227,000000,1.24046,1.25366,1.2339,1.2339,27885.299191133,0
+DTE.US,D,19771228,000000,1.2339,1.24046,1.2339,1.24046,28941.568270537,0
+DTE.US,D,19771229,000000,1.24046,1.26031,1.2339,1.24046,36826.264176914,0
+DTE.US,D,19771230,000000,1.24046,1.24046,1.2339,1.2339,28186.944281572,0
+DTE.US,D,19780103,000000,1.2339,1.25366,1.2339,1.2339,32741.273884349,0
+DTE.US,D,19780104,000000,1.2339,1.24046,1.22696,1.22696,37891.735987892,0
+DTE.US,D,19780105,000000,1.22696,1.24046,1.22696,1.2339,59714.480124049,0
+DTE.US,D,19780106,000000,1.2339,1.2339,1.22696,1.22696,33643.141578477,0
+DTE.US,D,19780109,000000,1.22696,1.22696,1.21386,1.21386,42127.037562813,0
+DTE.US,D,19780110,000000,1.21386,1.22696,1.19449,1.20721,64257.561943792,0
+DTE.US,D,19780111,000000,1.20721,1.21386,1.19449,1.20721,28941.568270537,0
+DTE.US,D,19780112,000000,1.20721,1.20721,1.19449,1.20721,56678.601230775,0
+DTE.US,D,19780113,000000,1.20721,1.21386,1.20721,1.20721,27132.720253628,0
+DTE.US,D,19780116,000000,1.20721,1.21386,1.20721,1.20721,30764.73164767,0
+DTE.US,D,19780117,000000,1.20721,1.21386,1.20721,1.20721,43643.443220855,0
+DTE.US,D,19780118,000000,1.20721,1.21386,1.20721,1.21386,26069.293494112,0
+DTE.US,D,19780119,000000,1.21386,1.22696,1.19449,1.20721,38041.024744516,0
+DTE.US,D,19780120,000000,1.20721,1.21386,1.19449,1.20721,24549.820258879,0
+DTE.US,D,19780123,000000,1.20721,1.21386,1.20721,1.21386,43795.79955467,0
+DTE.US,D,19780124,000000,1.21386,1.22696,1.20721,1.21386,48644.616567774,0
+DTE.US,D,19780125,000000,1.21386,1.22696,1.20721,1.20721,17887.042600216,0
+DTE.US,D,19780126,000000,1.20721,1.21386,1.20721,1.21386,28186.944281572,0
+DTE.US,D,19780127,000000,1.21386,1.21386,1.20721,1.20721,25610.179441205,0
+DTE.US,D,19780130,000000,1.21386,1.22696,1.21386,1.21386,32130.826023356,0
+DTE.US,D,19780131,000000,1.21386,1.2339,1.21386,1.2339,29703.349939614,0
+DTE.US,D,19780201,000000,1.2339,1.2339,1.22696,1.2339,26522.272392637,0
+DTE.US,D,19780202,000000,1.2339,1.2339,1.21386,1.2339,27737.032960239,0
+DTE.US,D,19780203,000000,1.2339,1.24046,1.21386,1.2339,30915.042930025,0
+DTE.US,D,19780206,000000,1.2339,1.24046,1.22696,1.2339,15153.831323112,0
+DTE.US,D,19780207,000000,1.2339,1.24046,1.2339,1.2339,18790.955345805,0
+DTE.US,D,19780208,000000,1.2339,1.25366,1.2339,1.25366,27885.299191133,0
+DTE.US,D,19780209,000000,1.25366,1.26031,1.24046,1.25366,34707.590863724,0
+DTE.US,D,19780210,000000,1.25366,1.26031,1.2339,1.24046,40314.099442983,0
+DTE.US,D,19780213,000000,1.24046,1.25366,1.24046,1.24046,17123.215879678,0
+DTE.US,D,19780214,000000,1.24046,1.25366,1.2339,1.25366,22431.146945689,0
+DTE.US,D,19780215,000000,1.25366,1.25366,1.24046,1.25366,24094.796308894,0
+DTE.US,D,19780216,000000,1.24046,1.24046,1.21386,1.2339,49863.467238296,0
+DTE.US,D,19780217,000000,1.2339,1.25366,1.22696,1.24046,20457.672286202,0
+DTE.US,D,19780221,000000,1.24046,1.24046,1.21386,1.22696,222780.74843862,0
+DTE.US,D,19780222,000000,1.21386,1.21386,1.20721,1.20721,64863.919701863,0
+DTE.US,D,19780223,000000,1.20721,1.21386,1.19449,1.19449,56528.289948421,0
+DTE.US,D,19780224,000000,1.20721,1.22696,1.20721,1.21386,31071.489366761,0
+DTE.US,D,19780227,000000,1.21386,1.2339,1.19449,1.21386,66383.392937095,0
+DTE.US,D,19780228,000000,1.21386,1.22696,1.20721,1.21386,41673.036138557,0
+DTE.US,D,19780301,000000,1.21386,1.22696,1.20721,1.22696,29094.947130083,0
+DTE.US,D,19780302,000000,1.22696,1.22696,1.21386,1.22696,18790.955345805,0
+DTE.US,D,19780303,000000,1.22696,1.22696,1.21386,1.21386,32741.273884349,0
+DTE.US,D,19780306,000000,1.21386,1.22696,1.21386,1.22696,40314.099442983,0
+DTE.US,D,19780307,000000,1.22696,1.2339,1.20721,1.22696,27132.720253628,0
+DTE.US,D,19780308,000000,1.22696,1.24046,1.21386,1.2339,41974.681228997,0
+DTE.US,D,19780309,000000,1.2339,1.24046,1.2339,1.24046,26372.983636012,0
+DTE.US,D,19780310,000000,1.2339,1.2339,1.22696,1.2339,33041.896449058,0
+DTE.US,D,19780313,000000,1.2339,1.24046,1.22696,1.2339,36826.264176914,0
+DTE.US,D,19780314,000000,1.2339,1.24046,1.2339,1.2339,17123.215879678,0
+DTE.US,D,19780315,000000,1.2339,1.24046,1.2339,1.24046,22584.525805234,0
+DTE.US,D,19780316,000000,1.24046,1.24046,1.22696,1.2339,26372.983636012,0
+DTE.US,D,19780317,000000,1.2339,1.2339,1.22696,1.22696,24549.820258879,0
+DTE.US,D,19780320,000000,1.22696,1.24046,1.22696,1.22696,32890.562640973,0
+DTE.US,D,19780321,000000,1.22696,1.2339,1.22696,1.22696,41673.036138557,0
+DTE.US,D,19780322,000000,1.22696,1.2339,1.22696,1.2339,52438.187027203,0
+DTE.US,D,19780323,000000,1.2339,1.24046,1.22696,1.22696,17887.042600216,0
+DTE.US,D,19780327,000000,1.22696,1.2339,1.22696,1.2339,27429.252715417,0
+DTE.US,D,19780328,000000,1.2339,1.24046,1.2339,1.24046,23946.530078,0
+DTE.US,D,19780329,000000,1.24046,1.24046,1.2339,1.2339,15915.612992188,0
+DTE.US,D,19780330,000000,1.2339,1.24046,1.2339,1.24046,23190.883563304,0
+DTE.US,D,19780331,000000,1.24046,1.24046,1.2339,1.24046,29554.061182989,0
+DTE.US,D,19780403,000000,1.24046,1.24046,1.22696,1.22696,40162.765634898,0
+DTE.US,D,19780404,000000,1.22696,1.2339,1.22696,1.22696,17276.594739224,0
+DTE.US,D,19780405,000000,1.22696,1.2339,1.22696,1.2339,15915.612992188,0
+DTE.US,D,19780406,000000,1.2339,1.24046,1.22696,1.2339,21371.810289093,0
+DTE.US,D,19780407,000000,1.2339,1.24046,1.2339,1.24046,24247.152642709,0
+DTE.US,D,19780410,000000,1.24046,1.24046,1.22696,1.22696,46979.944678838,0
+DTE.US,D,19780411,000000,1.22696,1.2339,1.22696,1.2339,18790.955345805,0
+DTE.US,D,19780412,000000,1.2339,1.24046,1.22696,1.24046,35463.237378418,0
+DTE.US,D,19780413,000000,1.24046,1.24046,1.2339,1.24046,41673.036138557,0
+DTE.US,D,19780414,000000,1.24046,1.25366,1.2339,1.25366,35161.592287979,0
+DTE.US,D,19780417,000000,1.25366,1.25366,1.2339,1.24046,53193.833541898,0
+DTE.US,D,19780418,000000,1.24046,1.24046,1.22696,1.24046,35310.881044604,0
+DTE.US,D,19780419,000000,1.24046,1.24046,1.22696,1.2339,33193.230257143,0
+DTE.US,D,19780420,000000,1.2339,1.24046,1.22696,1.24046,88206.137073252,0
+DTE.US,D,19780421,000000,1.24046,1.25366,1.22696,1.2339,36072.66271368,0
+DTE.US,D,19780424,000000,1.2339,1.26031,1.21386,1.22696,79714.060883074,0
+DTE.US,D,19780425,000000,1.22696,1.2339,1.20721,1.20721,82598.605968263,0
+DTE.US,D,19780426,000000,1.20721,1.21386,1.19449,1.19449,119115.0448489,0
+DTE.US,D,19780427,000000,1.19449,1.20721,1.19449,1.19449,60167.459022575,0
+DTE.US,D,19780428,000000,1.19449,1.20721,1.19449,1.20721,60018.17026595,0
+DTE.US,D,19780501,000000,1.20721,1.21386,1.19449,1.21386,60620.437921099,0
+DTE.US,D,19780502,000000,1.21386,1.21386,1.20721,1.21386,41974.681228997,0
+DTE.US,D,19780503,000000,1.21386,1.2339,1.20721,1.20721,39859.075492998,0
+DTE.US,D,19780504,000000,1.20721,1.22696,1.19449,1.19449,44097.444645109,0
+DTE.US,D,19780505,000000,1.19449,1.21386,1.19449,1.20721,40614.722007692,0
+DTE.US,D,19780508,000000,1.20721,1.21386,1.19449,1.19449,49711.110904481,0
+DTE.US,D,19780509,000000,1.19449,1.20721,1.18755,1.20721,38492.981117311,0
+DTE.US,D,19780510,000000,1.20721,1.20721,1.19449,1.20721,27885.299191133,0
+DTE.US,D,19780511,000000,1.20721,1.20721,1.18755,1.19449,43643.443220855,0
+DTE.US,D,19780512,000000,1.19449,1.19449,1.18755,1.18755,43192.50937379,0
+DTE.US,D,19780515,000000,1.18755,1.19449,1.17425,1.18755,63952.849276162,0
+DTE.US,D,19780516,000000,1.18755,1.20721,1.18755,1.20721,48795.950375859,0
+DTE.US,D,19780517,000000,1.20721,1.21386,1.19449,1.21386,33495.897873313,0
+DTE.US,D,19780518,000000,1.21386,1.21386,1.19449,1.19449,40464.410725337,0
+DTE.US,D,19780519,000000,1.19449,1.21386,1.19449,1.19449,20005.715913407,0
+DTE.US,D,19780522,000000,1.19449,1.20721,1.18755,1.19449,31521.400688096,0
+DTE.US,D,19780523,000000,1.19449,1.20721,1.18755,1.19449,33945.809194647,0
+DTE.US,D,19780524,000000,1.19449,1.20721,1.18755,1.20721,35007.190902703,0
+DTE.US,D,19780525,000000,1.20721,1.20721,1.19449,1.19449,33945.809194647,0
+DTE.US,D,19780526,000000,1.19449,1.20721,1.18755,1.19449,15915.612992188,0
+DTE.US,D,19780530,000000,1.19449,1.21386,1.19449,1.20721,22431.146945689,0
+DTE.US,D,19780531,000000,1.20721,1.22696,1.19449,1.22696,64711.563368047,0
+DTE.US,D,19780601,000000,1.22696,1.2339,1.21386,1.22696,37435.689512176,0
+DTE.US,D,19780602,000000,1.22696,1.2339,1.21386,1.2339,64105.205609976,0
+DTE.US,D,19780605,000000,1.2339,1.2339,1.22696,1.2339,26822.894957346,0
+DTE.US,D,19780606,000000,1.2339,1.24046,1.22696,1.2339,54864.640585215,0
+DTE.US,D,19780607,000000,1.2339,1.25366,1.2339,1.2339,30764.73164767,0
+DTE.US,D,19780608,000000,1.2339,1.26031,1.2339,1.26031,40915.344572402,0
+DTE.US,D,19780609,000000,1.26031,1.26031,1.24046,1.25366,22127.456803788,0
+DTE.US,D,19780612,000000,1.25366,1.25366,1.24046,1.24046,19702.025771506,0
+DTE.US,D,19780613,000000,1.24046,1.24046,1.2339,1.2339,45615.895354611,0
+DTE.US,D,19780614,000000,1.2472,1.2472,1.21386,1.22696,45767.229162697,0
+DTE.US,D,19780615,000000,1.22696,1.22696,1.19449,1.20721,53649.880017614,0
+DTE.US,D,19780616,000000,1.20721,1.21386,1.19449,1.21386,28641.968231558,0
+DTE.US,D,19780619,000000,1.21386,1.22696,1.19449,1.19449,30004.995030054,0
+DTE.US,D,19780620,000000,1.19449,1.2472,1.19449,1.21386,33643.141578477,0
+DTE.US,D,19780621,000000,1.21386,1.21386,1.19449,1.19449,26069.293494112,0
+DTE.US,D,19780622,000000,1.20721,1.21386,1.20721,1.20721,19702.025771506,0
+DTE.US,D,19780623,000000,1.20721,1.22696,1.20721,1.21386,30462.0640315,0
+DTE.US,D,19780626,000000,1.21386,1.21386,1.19449,1.20721,39555.385351097,0
+DTE.US,D,19780627,000000,1.20721,1.21386,1.19449,1.20721,17887.042600216,0
+DTE.US,D,19780628,000000,1.20721,1.22696,1.20721,1.22696,28035.610473487,0
+DTE.US,D,19780629,000000,1.22696,1.2339,1.21386,1.21386,25156.17801695,0
+DTE.US,D,19780630,000000,1.22696,1.2339,1.22696,1.2339,18035.30883111,0
+DTE.US,D,19780703,000000,1.2339,1.2339,1.22696,1.22696,24701.154066964,0
+DTE.US,D,19780705,000000,1.22696,1.2472,1.22696,1.2339,23795.196269915,0
+DTE.US,D,19780706,000000,1.22696,1.22696,1.21386,1.21386,29703.349939614,0
+DTE.US,D,19780707,000000,1.21386,1.2472,1.20721,1.21386,37891.735987892,0
+DTE.US,D,19780710,000000,1.21386,1.2339,1.21386,1.22696,21974.077944242,0
+DTE.US,D,19780711,000000,1.22696,1.2339,1.21386,1.22696,22127.456803788,0
+DTE.US,D,19780712,000000,1.22696,1.2339,1.21386,1.2339,27737.032960239,0
+DTE.US,D,19780713,000000,1.2339,1.2472,1.21386,1.2339,22281.858189064,0
+DTE.US,D,19780714,000000,1.2339,1.2339,1.21386,1.22696,28186.944281572,0
+DTE.US,D,19780717,000000,1.22696,1.2472,1.22696,1.2339,31370.06688001,0
+DTE.US,D,19780718,000000,1.2339,1.2472,1.22696,1.2472,31370.06688001,0
+DTE.US,D,19780719,000000,1.2472,1.26696,1.21386,1.2472,23190.883563304,0
+DTE.US,D,19780720,000000,1.2472,1.2472,1.2339,1.2472,31071.489366761,0
+DTE.US,D,19780721,000000,1.2472,1.2472,1.22696,1.2339,27132.720253628,0
+DTE.US,D,19780724,000000,1.2339,1.25366,1.22696,1.25366,39405.074068742,0
+DTE.US,D,19780725,000000,1.25366,1.25366,1.2339,1.2472,26522.272392637,0
+DTE.US,D,19780726,000000,1.2472,1.25366,1.2339,1.2472,22737.90466478,0
+DTE.US,D,19780727,000000,1.2472,1.25366,1.2339,1.2472,16970.859545863,0
+DTE.US,D,19780728,000000,1.2472,1.25366,1.22696,1.2339,42432.772756174,0
+DTE.US,D,19780731,000000,1.2339,1.2472,1.22696,1.2339,35007.190902703,0
+DTE.US,D,19780801,000000,1.2339,1.2472,1.22696,1.2339,37737.334602616,0
+DTE.US,D,19780802,000000,1.2339,1.2472,1.2339,1.2472,96235.009107603,0
+DTE.US,D,19780803,000000,1.2472,1.26696,1.2472,1.25366,72440.835363419,0
+DTE.US,D,19780804,000000,1.25366,1.26696,1.25366,1.25366,23946.530078,0
+DTE.US,D,19780807,000000,1.25366,1.27331,1.25366,1.27331,35463.237378418,0
+DTE.US,D,19780808,000000,1.27331,1.27331,1.25366,1.27331,70319.094473036,0
+DTE.US,D,19780809,000000,1.27331,1.27331,1.26696,1.26696,28941.568270537,0
+DTE.US,D,19780810,000000,1.26696,1.28651,1.26696,1.28651,38194.403604062,0
+DTE.US,D,19780811,000000,1.28651,1.28651,1.27331,1.27331,21216.386378087,0
+DTE.US,D,19780814,000000,1.27331,1.29317,1.2472,1.27331,35007.190902703,0
+DTE.US,D,19780815,000000,1.27331,1.28651,1.26696,1.27331,33945.809194647,0
+DTE.US,D,19780816,000000,1.27331,1.28651,1.26696,1.26696,25156.17801695,0
+DTE.US,D,19780817,000000,1.28651,1.29317,1.28651,1.29317,135188.12680355,0
+DTE.US,D,19780818,000000,1.29317,1.31292,1.29317,1.30002,361908.66688104,0
+DTE.US,D,19780821,000000,1.30002,1.31292,1.28651,1.30002,106387.6670838,0
+DTE.US,D,19780822,000000,1.30002,1.30002,1.28651,1.29317,121393.23217602,0
+DTE.US,D,19780823,000000,1.29317,1.30002,1.27331,1.28651,54715.351828591,0
+DTE.US,D,19780824,000000,1.28651,1.29317,1.28651,1.28651,35007.190902703,0
+DTE.US,D,19780825,000000,1.28651,1.29317,1.28651,1.29317,29245.258412437,0
+DTE.US,D,19780828,000000,1.29317,1.29317,1.27331,1.28651,36675.95289456,0
+DTE.US,D,19780829,000000,1.28651,1.29317,1.27331,1.28651,46680.344639859,0
+DTE.US,D,19780830,000000,1.28651,1.29317,1.28651,1.28651,15153.831323112,0
+DTE.US,D,19780831,000000,1.28651,1.29317,1.28651,1.29317,50466.757419175,0
+DTE.US,D,19780901,000000,1.29317,1.29317,1.28651,1.29317,28186.944281572,0
+DTE.US,D,19780905,000000,1.29317,1.31292,1.29317,1.31292,85778.66098951,0
+DTE.US,D,19780906,000000,1.31292,1.31292,1.27331,1.27331,377068.63335853,0
+DTE.US,D,19780907,000000,1.27331,1.28651,1.26696,1.28651,32432.471113796,0
+DTE.US,D,19780908,000000,1.28651,1.28651,1.26696,1.28651,35767.950046049,0
+DTE.US,D,19780911,000000,1.28651,1.30002,1.27331,1.29317,52438.187027203,0
+DTE.US,D,19780912,000000,1.29317,1.29317,1.28651,1.29317,23039.54975522,0
+DTE.US,D,19780913,000000,1.29317,1.29317,1.28651,1.29317,34856.879620348,0
+DTE.US,D,19780914,000000,1.29317,1.29317,1.27331,1.29317,41374.458625309,0
+DTE.US,D,19780915,000000,1.29317,1.29317,1.28651,1.28651,60317.770304929,0
+DTE.US,D,19780918,000000,1.29317,1.30002,1.29317,1.29317,41068.723431948,0
+DTE.US,D,19780919,000000,1.29317,1.30002,1.28651,1.29317,34097.143002733,0
+DTE.US,D,19780920,000000,1.29317,1.29317,1.27331,1.28651,127758.45484716,0
+DTE.US,D,19780921,000000,1.28651,1.28651,1.27331,1.27331,24549.820258879,0
+DTE.US,D,19780922,000000,1.27331,1.28651,1.27331,1.28651,26522.272392637,0
+DTE.US,D,19780925,000000,1.28651,1.28651,1.27331,1.28651,31826.113355725,0
+DTE.US,D,19780926,000000,1.28651,1.28651,1.27331,1.28651,34097.143002733,0
+DTE.US,D,19780927,000000,1.28651,1.28651,1.27331,1.27331,26069.293494112,0
+DTE.US,D,19780928,000000,1.27331,1.28651,1.27331,1.28651,19549.66943769,0
+DTE.US,D,19780929,000000,1.28651,1.28651,1.26696,1.26696,24399.508976524,0
+DTE.US,D,19781002,000000,1.26696,1.27331,1.26696,1.26696,15003.520040757,0
+DTE.US,D,19781003,000000,1.26696,1.27331,1.26696,1.26696,17276.594739224,0
+DTE.US,D,19781004,000000,1.26696,1.27331,1.26696,1.27331,25610.179441205,0
+DTE.US,D,19781005,000000,1.27331,1.28651,1.26696,1.27331,18035.30883111,0
+DTE.US,D,19781006,000000,1.27331,1.27331,1.25366,1.27331,180049.39816919,0
+DTE.US,D,19781009,000000,1.27331,1.27331,1.26696,1.27331,25761.51324929,0
+DTE.US,D,19781010,000000,1.27331,1.32662,1.26696,1.26696,29554.061182989,0
+DTE.US,D,19781011,000000,1.26696,1.27331,1.26696,1.26696,26822.894957346,0
+DTE.US,D,19781012,000000,1.26696,1.27331,1.26696,1.27331,32130.826023356,0
+DTE.US,D,19781013,000000,1.27331,1.27331,1.25366,1.26696,22737.90466478,0
+DTE.US,D,19781016,000000,1.26696,1.26696,1.24046,1.25366,36522.574035015,0
+DTE.US,D,19781017,000000,1.25366,1.26696,1.24046,1.25366,58351.453325553,0
+DTE.US,D,19781018,000000,1.25366,1.31292,1.24046,1.24046,50315.423611091,0
+DTE.US,D,19781019,000000,1.24046,1.24046,1.22061,1.2339,33945.809194647,0
+DTE.US,D,19781020,000000,1.2339,1.2339,1.22061,1.2339,61378.129487255,0
+DTE.US,D,19781023,000000,1.2339,1.2339,1.21386,1.2339,47739.681296454,0
+DTE.US,D,19781024,000000,1.2339,1.2339,1.22061,1.22061,37279.24307544,0
+DTE.US,D,19781025,000000,1.22061,1.2339,1.22061,1.2339,27277.918907332,0
+DTE.US,D,19781026,000000,1.2339,1.27331,1.21386,1.22061,24399.508976524,0
+DTE.US,D,19781027,000000,1.22061,1.22061,1.20094,1.20094,42892.909334811,0
+DTE.US,D,19781030,000000,1.20094,1.21386,1.18119,1.20094,231723.75847586,0
+DTE.US,D,19781031,000000,1.20094,1.20094,1.17425,1.18119,122905.54773114,0
+DTE.US,D,19781101,000000,1.18119,1.20094,1.16123,1.18119,63801.515468077,0
+DTE.US,D,19781102,000000,1.19449,1.20094,1.19449,1.20094,51225.471511062,0
+DTE.US,D,19781103,000000,1.20094,1.21386,1.19449,1.19449,29402.727374904,0
+DTE.US,D,19781106,000000,1.19449,1.21386,1.19449,1.19449,38943.914964376,0
+DTE.US,D,19781107,000000,1.19449,1.20094,1.18119,1.19449,30305.617594764,0
+DTE.US,D,19781108,000000,1.19449,1.19449,1.17425,1.17425,35918.261328404,0
+DTE.US,D,19781109,000000,1.17425,1.19449,1.17425,1.18119,32586.872499072,0
+DTE.US,D,19781110,000000,1.18119,1.18119,1.17425,1.17425,30004.995030054,0
+DTE.US,D,19781113,000000,1.17425,1.19449,1.10188,1.17425,25156.17801695,0
+DTE.US,D,19781114,000000,1.17425,1.18119,1.16123,1.16123,37435.689512176,0
+DTE.US,D,19781115,000000,1.16123,1.17425,1.1546,1.16123,51528.139127232,0
+DTE.US,D,19781116,000000,1.16123,1.17425,1.1546,1.1546,26372.983636012,0
+DTE.US,D,19781117,000000,1.1546,1.19449,1.1546,1.18119,49863.467238296,0
+DTE.US,D,19781120,000000,1.18119,1.19449,1.17425,1.19449,30612.375313854,0
+DTE.US,D,19781121,000000,1.19449,1.19449,1.18119,1.19449,39704.674107722,0
+DTE.US,D,19781122,000000,1.19449,1.20094,1.1546,1.20094,39704.674107722,0
+DTE.US,D,19781124,000000,1.20094,1.21386,1.20094,1.20094,9249.767756334,0
+DTE.US,D,19781127,000000,1.20094,1.21386,1.20094,1.21386,74867.288921431,0
+DTE.US,D,19781128,000000,1.21386,1.22061,1.20094,1.22061,100479.5134141,0
+DTE.US,D,19781129,000000,1.22061,1.2339,1.21386,1.21386,42432.772756174,0
+DTE.US,D,19781130,000000,1.21386,1.22061,1.20094,1.21386,16521.970750259,0
+DTE.US,D,19781201,000000,1.21386,1.22061,1.20094,1.21386,43042.198091435,0
+DTE.US,D,19781204,000000,1.21386,1.2339,1.20094,1.2339,32741.273884349,0
+DTE.US,D,19781205,000000,1.2339,1.25366,1.2339,1.24046,17276.594739224,0
+DTE.US,D,19781206,000000,1.24046,1.25366,1.22061,1.2339,20157.049721492,0
+DTE.US,D,19781207,000000,1.2339,1.24046,1.22061,1.22061,18035.30883111,0
+DTE.US,D,19781208,000000,1.22061,1.26696,1.22061,1.22061,20308.383529577,0
+DTE.US,D,19781211,000000,1.22061,1.22061,1.21386,1.22061,22431.146945689,0
+DTE.US,D,19781212,000000,1.22061,1.22061,1.21386,1.21386,30915.042930025,0
+DTE.US,D,19781213,000000,1.21386,1.21386,1.17425,1.19449,135493.86199691,0
+DTE.US,D,19781214,000000,1.19449,1.20094,1.16123,1.18119,120027.13780033,0
+DTE.US,D,19781215,000000,1.18119,1.22696,1.16123,1.16123,41221.079765763,0
+DTE.US,D,19781218,000000,1.16123,1.16123,1.14168,1.1546,99871.110604566,0
+DTE.US,D,19781219,000000,1.1546,1.1546,1.14168,1.14168,42281.438948089,0
+DTE.US,D,19781220,000000,1.14168,1.1546,1.14168,1.14168,38492.981117311,0
+DTE.US,D,19781221,000000,1.14168,1.1546,1.12173,1.13493,60317.770304929,0
+DTE.US,D,19781222,000000,1.13493,1.14168,1.12173,1.14168,34403.900721823,0
+DTE.US,D,19781226,000000,1.14168,1.1546,1.12173,1.14168,53802.236351429,0
+DTE.US,D,19781227,000000,1.13493,1.13493,1.10872,1.10872,49863.467238296,0
+DTE.US,D,19781228,000000,1.10872,1.12173,1.10188,1.10872,68649.30995545,0
+DTE.US,D,19781229,000000,1.10872,1.13493,1.10872,1.10872,74413.287497176,0
+DTE.US,D,19790102,000000,1.10872,1.14168,1.10872,1.14168,59104.032263057,0
+DTE.US,D,19790103,000000,1.14168,1.17425,1.14168,1.16123,29094.947130083,0
+DTE.US,D,19790104,000000,1.17425,1.20094,1.17425,1.20094,36072.66271368,0
+DTE.US,D,19790105,000000,1.20094,1.20094,1.19449,1.20094,23642.839936099,0
+DTE.US,D,19790108,000000,1.20094,1.22696,1.19449,1.22696,26981.386445543,0
+DTE.US,D,19790109,000000,1.22696,1.22696,1.19449,1.20094,38041.024744516,0
+DTE.US,D,19790110,000000,1.20094,1.20094,1.18119,1.19449,29245.258412437,0
+DTE.US,D,19790111,000000,1.19449,1.20094,1.18119,1.20094,18490.332781095,0
+DTE.US,D,19790112,000000,1.20094,1.21386,1.17425,1.19449,28186.944281572,0
+DTE.US,D,19790115,000000,1.19449,1.20094,1.18119,1.19449,26522.272392637,0
+DTE.US,D,19790116,000000,1.19449,1.22696,1.19449,1.21386,27277.918907332,0
+DTE.US,D,19790117,000000,1.21386,1.21386,1.19449,1.21386,19399.358155336,0
+DTE.US,D,19790118,000000,1.21386,1.22696,1.19449,1.21386,18189.710216385,0
+DTE.US,D,19790119,000000,1.21386,1.21386,1.19449,1.21386,15608.855273097,0
+DTE.US,D,19790122,000000,1.21386,1.2339,1.20094,1.20094,24094.796308894,0
+DTE.US,D,19790123,000000,1.20094,1.21386,1.20094,1.20094,46979.944678838,0
+DTE.US,D,19790124,000000,1.20094,1.21386,1.20094,1.20094,19399.358155336,0
+DTE.US,D,19790125,000000,1.20094,1.22696,1.20094,1.21386,36072.66271368,0
+DTE.US,D,19790126,000000,1.21386,1.2339,1.20094,1.22696,20911.673710456,0
+DTE.US,D,19790129,000000,1.22696,1.2339,1.21386,1.22696,27885.299191133,0
+DTE.US,D,19790130,000000,1.22696,1.2339,1.22696,1.2339,32586.872499072,0
+DTE.US,D,19790131,000000,1.2339,1.2472,1.22696,1.2472,27582.631574963,0
+DTE.US,D,19790201,000000,1.2472,1.2472,1.22696,1.2472,30305.617594764,0
+DTE.US,D,19790202,000000,1.2472,1.2472,1.22696,1.2339,42892.909334811,0
+DTE.US,D,19790205,000000,1.2339,1.2472,1.20094,1.22696,28035.610473487,0
+DTE.US,D,19790206,000000,1.22696,1.22696,1.20094,1.22696,25156.17801695,0
+DTE.US,D,19790207,000000,1.22696,1.22696,1.20094,1.21386,21974.077944242,0
+DTE.US,D,19790208,000000,1.21386,1.21386,1.20094,1.21386,34555.234529908,0
+DTE.US,D,19790209,000000,1.21386,1.22696,1.20094,1.20094,33041.896449058,0
+DTE.US,D,19790212,000000,1.20094,1.22696,1.19449,1.21386,26069.293494112,0
+DTE.US,D,19790213,000000,1.21386,1.22696,1.21386,1.21386,20457.672286202,0
+DTE.US,D,19790214,000000,1.21386,1.22696,1.21386,1.22696,23340.172319929,0
+DTE.US,D,19790215,000000,1.22696,1.22696,1.21386,1.22696,15153.831323112,0
+DTE.US,D,19790216,000000,1.22696,1.2339,1.22696,1.22696,36826.264176914,0
+DTE.US,D,19790220,000000,1.22696,1.2339,1.22696,1.22696,18340.02149874,0
+DTE.US,D,19790221,000000,1.22696,1.2339,1.22696,1.2339,77289.652376522,0
+DTE.US,D,19790222,000000,1.2339,1.2472,1.22696,1.2339,22281.858189064,0
+DTE.US,D,19790223,000000,1.2339,1.2472,1.22696,1.22696,19549.66943769,0
+DTE.US,D,19790226,000000,1.22696,1.2472,1.22696,1.2339,33643.141578477,0
+DTE.US,D,19790227,000000,1.2339,1.2472,1.21386,1.22696,59868.881509325,0
+DTE.US,D,19790228,000000,1.22696,1.2339,1.21386,1.2339,21216.386378087,0
+DTE.US,D,19790301,000000,1.2339,1.2472,1.22696,1.2339,42127.037562813,0
+DTE.US,D,19790302,000000,1.2339,1.2339,1.22696,1.2339,34403.900721823,0
+DTE.US,D,19790305,000000,1.2339,1.25366,1.22696,1.25366,237633.95719702,0
+DTE.US,D,19790306,000000,1.25366,1.26696,1.2472,1.25366,31669.666918989,0
+DTE.US,D,19790307,000000,1.25366,1.25366,1.2472,1.2472,23493.551179475,0
+DTE.US,D,19790308,000000,1.2472,1.26696,1.2472,1.25366,21671.410328073,0
+DTE.US,D,19790309,000000,1.25366,1.27331,1.2472,1.26696,37891.735987892,0
+DTE.US,D,19790312,000000,1.26696,1.27331,1.25366,1.26696,20457.672286202,0
+DTE.US,D,19790313,000000,1.26696,1.27331,1.25366,1.27331,36978.62051073,0
+DTE.US,D,19790314,000000,1.28025,1.28025,1.2339,1.2339,94111.22316576,0
+DTE.US,D,19790315,000000,1.2339,1.25366,1.2339,1.25366,42432.772756174,0
+DTE.US,D,19790316,000000,1.25366,1.25366,1.2339,1.2339,24549.820258879,0
+DTE.US,D,19790319,000000,1.2339,1.2472,1.2339,1.2472,31977.447163811,0
+DTE.US,D,19790320,000000,1.2472,1.25366,1.22696,1.2339,38492.981117311,0
+DTE.US,D,19790321,000000,1.2339,1.25366,1.22696,1.2339,58195.006888817,0
+DTE.US,D,19790322,000000,1.2339,1.2472,1.2339,1.2472,23493.551179475,0
+DTE.US,D,19790323,000000,1.2472,1.25366,1.22696,1.2472,21371.810289093,0
+DTE.US,D,19790326,000000,1.2472,1.25366,1.2339,1.2472,31071.489366761,0
+DTE.US,D,19790327,000000,1.2472,1.2472,1.2339,1.2472,62895.557671026,0
+DTE.US,D,19790328,000000,1.2472,1.25366,1.2339,1.25366,37582.93321734,0
+DTE.US,D,19790329,000000,1.25366,1.25366,1.2339,1.2339,52285.830693388,0
+DTE.US,D,19790330,000000,1.2339,1.25366,1.2339,1.2472,25610.179441205,0
+DTE.US,D,19790402,000000,1.2472,1.2472,1.22696,1.2339,70472.473332582,0
+DTE.US,D,19790403,000000,1.2339,1.25366,1.2339,1.2472,30158.3738896,0
+DTE.US,D,19790404,000000,1.2472,1.25366,1.2339,1.2472,45767.229162697,0
+DTE.US,D,19790405,000000,1.2472,1.2472,1.2339,1.2472,48949.329235405,0
+DTE.US,D,19790406,000000,1.2472,1.25366,1.2339,1.2472,33495.897873313,0
+DTE.US,D,19790409,000000,1.2472,1.26696,1.2472,1.26696,64257.561943792,0
+DTE.US,D,19790410,000000,1.26696,1.26696,1.25366,1.25366,28035.610473487,0
+DTE.US,D,19790411,000000,1.25366,1.28025,1.25366,1.25366,27429.252715417,0
+DTE.US,D,19790412,000000,1.25366,1.26696,1.25366,1.25366,21671.410328073,0
+DTE.US,D,19790416,000000,1.25366,1.30002,1.2472,1.26696,24247.152642709,0
+DTE.US,D,19790417,000000,1.26696,1.26696,1.2472,1.2472,21371.810289093,0
+DTE.US,D,19790418,000000,1.2472,1.26696,1.2472,1.26696,22431.146945689,0
+DTE.US,D,19790419,000000,1.26696,1.26696,1.25366,1.25366,23642.839936099,0
+DTE.US,D,19790420,000000,1.25366,1.26696,1.2472,1.25366,24247.152642709,0
+DTE.US,D,19790423,000000,1.25366,1.26696,1.2472,1.2472,43192.50937379,0
+DTE.US,D,19790424,000000,1.2472,1.28025,1.2472,1.25366,40764.010764317,0
+DTE.US,D,19790425,000000,1.25366,1.26696,1.2339,1.2472,55465.885714634,0
+DTE.US,D,19790426,000000,1.2472,1.2472,1.22696,1.22696,28491.656949203,0
+DTE.US,D,19790427,000000,1.22696,1.2472,1.22696,1.2339,40614.722007692,0
+DTE.US,D,19790430,000000,1.2339,1.2472,1.21386,1.2472,30612.375313854,0
+DTE.US,D,19790501,000000,1.2472,1.2472,1.2339,1.2472,20761.362428101,0
+DTE.US,D,19790502,000000,1.2472,1.2472,1.2339,1.2339,17887.042600216,0
+DTE.US,D,19790503,000000,1.2339,1.2472,1.2339,1.2339,43949.178414216,0
+DTE.US,D,19790504,000000,1.2339,1.2339,1.20094,1.21386,279160.77215614,0
+DTE.US,D,19790507,000000,1.20094,1.20094,1.18119,1.19449,41673.036138557,0
+DTE.US,D,19790508,000000,1.19449,1.20094,1.18119,1.18119,43192.50937379,0
+DTE.US,D,19790509,000000,1.18119,1.20094,1.18119,1.20094,26673.606200722,0
+DTE.US,D,19790510,000000,1.20094,1.2472,1.18119,1.18119,49711.110904481,0
+DTE.US,D,19790511,000000,1.18119,1.25366,1.17425,1.18119,38492.981117311,0
+DTE.US,D,19790514,000000,1.18119,1.18119,1.16123,1.16123,34707.590863724,0
+DTE.US,D,19790515,000000,1.16123,1.18119,1.16123,1.18119,50767.379983885,0
+DTE.US,D,19790516,000000,1.18119,1.19449,1.18119,1.19449,24549.820258879,0
+DTE.US,D,19790517,000000,1.19449,1.21386,1.18119,1.21386,26981.386445543,0
+DTE.US,D,19790518,000000,1.21386,1.22696,1.20094,1.20094,33495.897873313,0
+DTE.US,D,19790521,000000,1.20094,1.21386,1.19449,1.21386,96235.009107603,0
+DTE.US,D,19790522,000000,1.21386,1.21386,1.20094,1.20094,31370.06688001,0
+DTE.US,D,19790523,000000,1.20094,1.21386,1.20094,1.20094,137458.13392483,0
+DTE.US,D,19790524,000000,1.20094,1.21386,1.19449,1.21386,27429.252715417,0
+DTE.US,D,19790525,000000,1.21386,1.28651,1.20094,1.22696,54715.351828591,0
+DTE.US,D,19790529,000000,1.22696,1.2472,1.21386,1.2472,43344.865707605,0
+DTE.US,D,19790530,000000,1.2472,1.30618,1.2472,1.25366,43042.198091435,0
+DTE.US,D,19790531,000000,1.25366,1.31938,1.25366,1.28025,139884.58748284,0
+DTE.US,D,19790601,000000,1.28025,1.28025,1.26696,1.28025,22887.193421405,0
+DTE.US,D,19790604,000000,1.28025,1.28025,1.26696,1.26696,30004.995030054,0
+DTE.US,D,19790605,000000,1.26696,1.28025,1.26696,1.26696,28340.323141118,0
+DTE.US,D,19790606,000000,1.26696,1.28651,1.26696,1.28025,23340.172319929,0
+DTE.US,D,19790607,000000,1.28025,1.28651,1.28025,1.28651,53045.567311003,0
+DTE.US,D,19790608,000000,1.28651,1.28651,1.26696,1.26696,88506.759637962,0
+DTE.US,D,19790611,000000,1.26696,1.28651,1.26696,1.28025,34555.234529908,0
+DTE.US,D,19790612,000000,1.28651,1.33307,1.28651,1.31938,140943.92413944,0
+DTE.US,D,19790613,000000,1.31938,1.33307,1.30618,1.33307,46376.654497958,0
+DTE.US,D,19790614,000000,1.36622,1.37913,1.28651,1.28651,78200.722802223,0
+DTE.US,D,19790615,000000,1.28651,1.30002,1.28025,1.28025,15456.498939282,0
+DTE.US,D,19790618,000000,1.28025,1.28651,1.28025,1.28651,21371.810289093,0
+DTE.US,D,19790619,000000,1.28651,1.28651,1.25366,1.28025,20911.673710456,0
+DTE.US,D,19790620,000000,1.28025,1.28651,1.25366,1.26696,24247.152642709,0
+DTE.US,D,19790621,000000,1.26696,1.28025,1.25366,1.25366,26069.293494112,0
+DTE.US,D,19790622,000000,1.26696,1.28025,1.26696,1.28025,40162.765634898,0
+DTE.US,D,19790625,000000,1.28025,1.34578,1.25366,1.26696,33041.896449058,0
+DTE.US,D,19790626,000000,1.26696,1.28025,1.25366,1.28025,23795.196269915,0
+DTE.US,D,19790627,000000,1.28025,1.28025,1.25366,1.28025,29855.706273429,0
+DTE.US,D,19790628,000000,1.28025,1.28651,1.2472,1.28025,21068.120147193,0
+DTE.US,D,19790629,000000,1.28025,1.28025,1.25366,1.26696,26822.894957346,0
+DTE.US,D,19790702,000000,1.26696,1.28651,1.26696,1.28651,42281.438948089,0
+DTE.US,D,19790703,000000,1.28651,1.28651,1.26696,1.26696,10609.726977638,0
+DTE.US,D,19790705,000000,1.26696,1.28651,1.26696,1.26696,20457.672286202,0
+DTE.US,D,19790706,000000,1.26696,1.34578,1.26696,1.28025,19399.358155336,0
+DTE.US,D,19790709,000000,1.28025,1.28651,1.28025,1.28651,104572.68391251,0
+DTE.US,D,19790710,000000,1.28651,1.28651,1.28025,1.28025,25156.17801695,0
+DTE.US,D,19790711,000000,1.28025,1.28651,1.2472,1.28651,26069.293494112,0
+DTE.US,D,19790712,000000,1.28651,1.36622,1.28025,1.28651,19250.069398712,0
+DTE.US,D,19790713,000000,1.28651,1.28651,1.28025,1.28651,21822.744136157,0
+DTE.US,D,19790716,000000,1.28651,1.28651,1.28025,1.28651,26673.606200722,0
+DTE.US,D,19790717,000000,1.28651,1.28651,1.28025,1.28651,50315.423611091,0
+DTE.US,D,19790718,000000,1.28651,1.28651,1.28025,1.28651,235815.90644854,0
+DTE.US,D,19790719,000000,1.28651,1.28651,1.28025,1.28025,69565.493009802,0
+DTE.US,D,19790720,000000,1.28025,1.28651,1.28025,1.28651,32741.273884349,0
+DTE.US,D,19790723,000000,1.28651,1.28651,1.28025,1.28025,122905.54773114,0
+DTE.US,D,19790724,000000,1.28025,1.28651,1.28025,1.28025,31826.113355725,0
+DTE.US,D,19790725,000000,1.28025,1.28651,1.28025,1.28651,121998.56740835,0
+DTE.US,D,19790726,000000,1.28651,1.28651,1.28025,1.28025,85020.969423354,0
+DTE.US,D,19790727,000000,1.28025,1.28025,1.26696,1.26696,65926.323935649,0
+DTE.US,D,19790730,000000,1.26696,1.31938,1.25366,1.25366,43949.178414216,0
+DTE.US,D,19790731,000000,1.25366,1.28651,1.25366,1.28025,45010.560122272,0
+DTE.US,D,19790801,000000,1.28025,1.28025,1.26696,1.28025,51225.471511062,0
+DTE.US,D,19790802,000000,1.28025,1.28025,1.25366,1.26696,24853.51040078,0
+DTE.US,D,19790803,000000,1.26696,1.28025,1.25366,1.26696,45767.229162697,0
+DTE.US,D,19790806,000000,1.26696,1.31938,1.25366,1.25366,37891.735987892,0
+DTE.US,D,19790807,000000,1.25366,1.26696,1.25366,1.25366,37891.735987892,0
+DTE.US,D,19790808,000000,1.25366,1.33307,1.25366,1.26696,42587.17414145,0
+DTE.US,D,19790809,000000,1.26696,1.28651,1.25366,1.28025,139578.85228948,0
+DTE.US,D,19790810,000000,1.28025,1.28651,1.28025,1.28025,50466.757419175,0
+DTE.US,D,19790813,000000,1.28025,1.30002,1.28025,1.28651,90778.811810698,0
+DTE.US,D,19790814,000000,1.28651,1.31292,1.28651,1.31292,165043.83307698,0
+DTE.US,D,19790815,000000,1.31292,1.37913,1.28651,1.28651,35611.503609313,0
+DTE.US,D,19790816,000000,1.28651,1.31292,1.28651,1.28651,36826.264176914,0
+DTE.US,D,19790817,000000,1.28651,1.36622,1.28651,1.30002,28340.323141118,0
+DTE.US,D,19790820,000000,1.30002,1.30002,1.28025,1.30002,29094.947130083,0
+DTE.US,D,19790821,000000,1.30002,1.30002,1.28651,1.28651,25309.556876496,0
+DTE.US,D,19790822,000000,1.28651,1.31292,1.28651,1.30002,93963.979460597,0
+DTE.US,D,19790823,000000,1.30002,1.30002,1.28651,1.28651,25920.004737487,0
+DTE.US,D,19790824,000000,1.28651,1.31292,1.28651,1.28651,57589.671656477,0
+DTE.US,D,19790827,000000,1.28651,1.30002,1.28651,1.28651,57285.981514576,0
+DTE.US,D,19790828,000000,1.28651,1.30002,1.28025,1.28651,78656.769277939,0
+DTE.US,D,19790829,000000,1.28651,1.30002,1.28651,1.28651,21068.120147193,0
+DTE.US,D,19790830,000000,1.28651,1.36622,1.28651,1.30002,79565.79465218,0
+DTE.US,D,19790831,000000,1.30002,1.30002,1.28651,1.30002,20157.049721492,0
+DTE.US,D,19790904,000000,1.30002,1.30002,1.28025,1.28651,37891.735987892,0
+DTE.US,D,19790905,000000,1.28651,1.30002,1.28025,1.30002,48192.660194979,0
+DTE.US,D,19790906,000000,1.30002,1.30002,1.28651,1.28651,81991.225684462,0
+DTE.US,D,19790907,000000,1.28651,1.30002,1.28651,1.30002,23795.196269915,0
+DTE.US,D,19790910,000000,1.30002,1.30002,1.28025,1.30002,89110.049818841,0
+DTE.US,D,19790911,000000,1.30002,1.30002,1.28651,1.30002,43949.178414216,0
+DTE.US,D,19790912,000000,1.30002,1.30002,1.28025,1.28025,33041.896449058,0
+DTE.US,D,19790913,000000,1.28025,1.33307,1.26696,1.28025,88810.449779863,0
+DTE.US,D,19790914,000000,1.26696,1.26696,1.2339,1.2339,116239.70249528,0
+DTE.US,D,19790917,000000,1.2339,1.2472,1.2339,1.2339,45162.916456087,0
+DTE.US,D,19790918,000000,1.2339,1.31292,1.2339,1.2339,63952.849276162,0
+DTE.US,D,19790919,000000,1.2339,1.26031,1.2339,1.2472,127307.52100009,0
+DTE.US,D,19790920,000000,1.2472,1.26031,1.2339,1.2472,32130.826023356,0
+DTE.US,D,19790921,000000,1.2472,1.2472,1.2339,1.2472,68956.067674541,0
+DTE.US,D,19790924,000000,1.2472,1.2472,1.22696,1.2339,28035.610473487,0
+DTE.US,D,19790925,000000,1.2339,1.2339,1.20094,1.20094,55767.530805074,0
+DTE.US,D,19790926,000000,1.21386,1.30002,1.21386,1.22696,42892.909334811,0
+DTE.US,D,19790927,000000,1.22696,1.2472,1.21386,1.2472,32130.826023356,0
+DTE.US,D,19790928,000000,1.2339,1.2339,1.22696,1.2339,32586.872499072,0
+DTE.US,D,19791001,000000,1.2339,1.2339,1.21386,1.22696,33041.896449058,0
+DTE.US,D,19791002,000000,1.22696,1.2339,1.21386,1.22696,31370.06688001,0
+DTE.US,D,19791003,000000,1.22696,1.30002,1.22696,1.2339,33945.809194647,0
+DTE.US,D,19791004,000000,1.2339,1.2472,1.22696,1.2472,42281.438948089,0
+DTE.US,D,19791005,000000,1.2472,1.26031,1.2339,1.2472,40915.344572402,0
+DTE.US,D,19791008,000000,1.2472,1.31292,1.2339,1.2472,33794.475386562,0
+DTE.US,D,19791009,000000,1.2472,1.2472,1.22696,1.2339,30915.042930025,0
+DTE.US,D,19791010,000000,1.22696,1.22696,1.16809,1.18119,122905.54773114,0
+DTE.US,D,19791011,000000,1.18119,1.26031,1.16123,1.21386,63651.204185722,0
+DTE.US,D,19791012,000000,1.21386,1.22696,1.20094,1.21386,52894.233502919,0
+DTE.US,D,19791015,000000,1.21386,1.26031,1.19449,1.20094,59411.812507879,0
+DTE.US,D,19791016,000000,1.20094,1.26031,1.20094,1.20094,45010.560122272,0
+DTE.US,D,19791017,000000,1.20094,1.21386,1.20094,1.20094,42432.772756174,0
+DTE.US,D,19791018,000000,1.20094,1.22696,1.20094,1.22696,51376.805319147,0
+DTE.US,D,19791019,000000,1.22696,1.22696,1.19449,1.19449,75774.269244211,0
+DTE.US,D,19791022,000000,1.19449,1.2472,1.18119,1.18119,55465.885714634,0
+DTE.US,D,19791023,000000,1.18119,1.18119,1.16123,1.16123,45767.229162697,0
+DTE.US,D,19791024,000000,1.16123,1.22696,1.16123,1.16123,75926.625578026,0
+DTE.US,D,19791025,000000,1.16123,1.18119,1.16123,1.16123,40162.765634898,0
+DTE.US,D,19791026,000000,1.16809,1.19449,1.16809,1.16809,35611.503609313,0
+DTE.US,D,19791029,000000,1.16809,1.18119,1.16123,1.16123,38342.669834956,0
+DTE.US,D,19791030,000000,1.16123,1.21386,1.14813,1.16123,197925.19298638,0
+DTE.US,D,19791031,000000,1.16123,1.16809,1.14813,1.14813,60924.128062999,0
+DTE.US,D,19791101,000000,1.14813,1.16809,1.14813,1.16809,28941.568270537,0
+DTE.US,D,19791102,000000,1.16809,1.22696,1.16123,1.16809,35161.592287979,0
+DTE.US,D,19791105,000000,1.16809,1.16809,1.16123,1.16809,25610.179441205,0
+DTE.US,D,19791106,000000,1.16809,1.16809,1.14813,1.16809,191558.9477895,0
+DTE.US,D,19791107,000000,1.16123,1.16123,1.14813,1.16123,29703.349939614,0
+DTE.US,D,19791108,000000,1.16123,1.16123,1.14813,1.16123,31977.447163811,0
+DTE.US,D,19791109,000000,1.16123,1.16123,1.13493,1.14813,39405.074068742,0
+DTE.US,D,19791112,000000,1.14813,1.20094,1.13493,1.14813,40162.765634898,0
+DTE.US,D,19791113,000000,1.14813,1.16809,1.14813,1.16809,28941.568270537,0
+DTE.US,D,19791114,000000,1.16123,1.16123,1.14813,1.16123,54715.351828591,0
+DTE.US,D,19791115,000000,1.16123,1.22696,1.16123,1.16809,52742.899694834,0
+DTE.US,D,19791116,000000,1.16809,1.16809,1.16123,1.16123,41525.792433394,0
+DTE.US,D,19791119,000000,1.16123,1.16809,1.16123,1.16123,39101.383926842,0
+DTE.US,D,19791120,000000,1.16123,1.16123,1.13493,1.14813,51678.450409586,0
+DTE.US,D,19791121,000000,1.14813,1.14813,1.12173,1.14813,44249.800978925,0
+DTE.US,D,19791123,000000,1.14813,1.16123,1.13493,1.13493,20911.673710456,0
+DTE.US,D,19791126,000000,1.14813,1.21386,1.14813,1.16809,120938.20822603,0
+DTE.US,D,19791127,000000,1.18119,1.2472,1.18119,1.22696,79867.43974262,0
+DTE.US,D,19791128,000000,1.22696,1.26696,1.22696,1.2472,62439.511195311,0
+DTE.US,D,19791129,000000,1.2472,1.26031,1.2339,1.2339,66232.05912901,0
+DTE.US,D,19791130,000000,1.2339,1.2472,1.22696,1.2472,31826.113355725,0
+DTE.US,D,19791203,000000,1.2339,1.2339,1.20094,1.21386,26222.672353657,0
+DTE.US,D,19791204,000000,1.21386,1.22696,1.20094,1.22696,40010.409301083,0
+DTE.US,D,19791205,000000,1.22696,1.2472,1.21386,1.2339,71836.522656808,0
+DTE.US,D,19791206,000000,1.2339,1.26031,1.2339,1.2339,62588.799951935,0
+DTE.US,D,19791207,000000,1.2472,1.31292,1.2472,1.26031,41673.036138557,0
+DTE.US,D,19791210,000000,1.26031,1.26031,1.2472,1.26031,51225.471511062,0
+DTE.US,D,19791211,000000,1.26031,1.26031,1.2472,1.26031,47135.368589844,0
+DTE.US,D,19791212,000000,1.22696,1.22696,1.19449,1.20094,97751.414765644,0
+DTE.US,D,19791213,000000,1.20094,1.20094,1.19449,1.20094,68501.043724556,0
+DTE.US,D,19791214,000000,1.20094,1.20094,1.16809,1.18119,80323.486218335,0
+DTE.US,D,19791217,000000,1.18119,1.2472,1.16809,1.18119,158219.49635292,0
+DTE.US,D,19791218,000000,1.18119,1.18119,1.1546,1.18119,55316.59695801,0
+DTE.US,D,19791219,000000,1.18119,1.18119,1.1546,1.1546,67740.284581208,0
+DTE.US,D,19791220,000000,1.1546,1.16809,1.1546,1.1546,62740.13376002,0
+DTE.US,D,19791221,000000,1.1546,1.1546,1.13493,1.13493,82445.227108717,0
+DTE.US,D,19791224,000000,1.13493,1.20094,1.13493,1.1546,55465.885714634,0
+DTE.US,D,19791226,000000,1.1546,1.16809,1.14813,1.14813,67440.68454223,0
+DTE.US,D,19791227,000000,1.14813,1.14813,1.13493,1.13493,95779.985157617,0
+DTE.US,D,19791228,000000,1.13493,1.14813,1.13493,1.13493,184741.76874557,0
+DTE.US,D,19791231,000000,1.13493,1.14813,1.12173,1.13493,154889.13004933,0
+DTE.US,D,19800102,000000,1.13493,1.14813,1.12173,1.13493,106844.73608524,0
+DTE.US,D,19800103,000000,1.13493,1.16809,1.13493,1.1546,71836.522656808,0
+DTE.US,D,19800104,000000,1.1546,1.16809,1.14813,1.16809,43192.50937379,0
+DTE.US,D,19800107,000000,1.16809,1.18119,1.1546,1.18119,30915.042930025,0
+DTE.US,D,19800108,000000,1.18119,1.18119,1.16809,1.16809,61531.508346801,0
+DTE.US,D,19800109,000000,1.16809,1.18119,1.16809,1.18119,33041.896449058,0
+DTE.US,D,19800110,000000,1.18119,1.19449,1.16809,1.18119,29402.727374904,0
+DTE.US,D,19800111,000000,1.18119,1.19449,1.16809,1.16809,72138.167747248,0
+DTE.US,D,19800114,000000,1.16809,1.24046,1.16809,1.18119,40010.409301083,0
+DTE.US,D,19800115,000000,1.18119,1.20094,1.18119,1.19449,38943.914964376,0
+DTE.US,D,19800116,000000,1.19449,1.19449,1.18119,1.19449,82290.825723441,0
+DTE.US,D,19800117,000000,1.19449,1.19449,1.18119,1.18119,42892.909334811,0
+DTE.US,D,19800118,000000,1.18119,1.19449,1.16809,1.16809,99568.442988395,0
+DTE.US,D,19800121,000000,1.16809,1.18119,1.16809,1.18119,70472.473332582,0
+DTE.US,D,19800122,000000,1.18119,1.18119,1.1546,1.16809,70014.381805406,0
+DTE.US,D,19800123,000000,1.16809,1.16809,1.1546,1.1546,41068.723431948,0
+DTE.US,D,19800124,000000,1.1546,1.16809,1.1546,1.16809,45921.630547973,0
+DTE.US,D,19800125,000000,1.16809,1.16809,1.1546,1.16809,33193.230257143,0
+DTE.US,D,19800128,000000,1.16809,1.18119,1.1546,1.16809,34403.900721823,0
+DTE.US,D,19800129,000000,1.16809,1.16809,1.14813,1.14813,33643.141578477,0
+DTE.US,D,19800130,000000,1.14813,1.1546,1.14813,1.1546,37737.334602616,0
+DTE.US,D,19800131,000000,1.1546,1.1546,1.12173,1.14813,109568.74463077,0
+DTE.US,D,19800201,000000,1.14813,1.16809,1.14813,1.1546,41525.792433394,0
+DTE.US,D,19800204,000000,1.1546,1.16809,1.1546,1.1546,43795.79955467,0
+DTE.US,D,19800205,000000,1.1546,1.18119,1.1546,1.1546,34251.544388008,0
+DTE.US,D,19800206,000000,1.1546,1.16809,1.1546,1.16809,28186.944281572,0
+DTE.US,D,19800207,000000,1.16809,1.16809,1.14813,1.14813,50162.044751546,0
+DTE.US,D,19800208,000000,1.14813,1.1546,1.14813,1.14813,51376.805319147,0
+DTE.US,D,19800211,000000,1.14813,1.1546,1.13493,1.14813,108513.49807709,0
+DTE.US,D,19800212,000000,1.14813,1.14813,1.13493,1.14813,30915.042930025,0
+DTE.US,D,19800213,000000,1.14813,1.1546,1.12173,1.1546,142615.75370849,0
+DTE.US,D,19800214,000000,1.1546,1.16809,1.14813,1.14813,309165.7671862,0
+DTE.US,D,19800215,000000,1.14813,1.14813,1.12173,1.12173,44249.800978925,0
+DTE.US,D,19800219,000000,1.12173,1.13493,1.10872,1.12173,79111.793227924,0
+DTE.US,D,19800220,000000,1.12173,1.16809,1.10872,1.12173,36220.928944575,0
+DTE.US,D,19800221,000000,1.12173,1.13493,1.10188,1.10188,47286.702397929,0
+DTE.US,D,19800222,000000,1.10188,1.12173,1.10188,1.10188,38194.403604062,0
+DTE.US,D,19800225,000000,1.10188,1.10872,1.10188,1.10188,37435.689512176,0
+DTE.US,D,19800226,000000,1.10188,1.14813,1.10188,1.10872,41068.723431948,0
+DTE.US,D,19800227,000000,1.10872,1.12173,1.10188,1.10872,29402.727374904,0
+DTE.US,D,19800228,000000,1.10872,1.12173,1.10188,1.10872,38492.981117311,0
+DTE.US,D,19800229,000000,1.10872,1.12173,1.10188,1.12173,38796.671259211,0
+DTE.US,D,19800303,000000,1.12173,1.13493,1.10872,1.10872,35611.503609313,0
+DTE.US,D,19800304,000000,1.10872,1.12173,1.08878,1.08878,36978.62051073,0
+DTE.US,D,19800305,000000,1.08878,1.10188,1.08878,1.08878,41221.079765763,0
+DTE.US,D,19800306,000000,1.07538,1.07538,1.06912,1.07538,53649.880017614,0
+DTE.US,D,19800307,000000,1.07538,1.07538,1.05572,1.07538,60018.17026595,0
+DTE.US,D,19800310,000000,1.07538,1.08878,1.06912,1.06912,43949.178414216,0
+DTE.US,D,19800311,000000,1.06912,1.10188,1.06912,1.10188,44097.444645109,0
+DTE.US,D,19800312,000000,1.10188,1.18119,1.07538,1.08878,73351.90578912,0
+DTE.US,D,19800313,000000,1.08878,1.10188,1.08878,1.10188,65621.611268018,0
+DTE.US,D,19800314,000000,1.10188,1.10188,1.06912,1.08222,54099.791338947,0
+DTE.US,D,19800317,000000,1.08222,1.08878,1.06912,1.06912,43042.198091435,0
+DTE.US,D,19800318,000000,1.06912,1.08222,1.06912,1.08222,51075.160228707,0
+DTE.US,D,19800319,000000,1.08222,1.08222,1.06912,1.06912,26372.983636012,0
+DTE.US,D,19800320,000000,1.06912,1.08222,1.05572,1.06912,64562.274611423,0
+DTE.US,D,19800321,000000,1.06912,1.08878,1.06912,1.08222,33643.141578477,0
+DTE.US,D,19800324,000000,1.08222,1.08878,1.05572,1.06912,73654.57340529,0
+DTE.US,D,19800325,000000,1.06912,1.11518,1.05572,1.05572,34856.879620348,0
+DTE.US,D,19800326,000000,1.05572,1.08222,1.05572,1.05572,38796.671259211,0
+DTE.US,D,19800327,000000,1.05572,1.06912,1.04222,1.04222,52438.187027203,0
+DTE.US,D,19800328,000000,1.04222,1.06912,1.02942,1.05572,51376.805319147,0
+DTE.US,D,19800331,000000,1.05572,1.08222,1.05572,1.06912,38943.914964376,0
+DTE.US,D,19800401,000000,1.06912,1.10188,1.05572,1.08878,44706.869980371,0
+DTE.US,D,19800402,000000,1.08878,1.11518,1.08222,1.10188,172770.03749516,0
+DTE.US,D,19800403,000000,1.10188,1.11518,1.08222,1.08878,37279.24307544,0
+DTE.US,D,19800407,000000,1.08878,1.10188,1.06912,1.10188,40915.344572402,0
+DTE.US,D,19800408,000000,1.10188,1.14168,1.08878,1.11518,76073.86928319,0
+DTE.US,D,19800409,000000,1.12829,1.16123,1.12829,1.16123,42127.037562813,0
+DTE.US,D,19800410,000000,1.17425,1.22061,1.17425,1.22061,117452.41801142,0
+DTE.US,D,19800411,000000,1.22061,1.2339,1.19449,1.20721,36072.66271368,0
+DTE.US,D,19800414,000000,1.20721,1.20721,1.17425,1.18755,222023.05687247,0
+DTE.US,D,19800415,000000,1.18755,1.2339,1.16123,1.17425,81690.603119752,0
+DTE.US,D,19800416,000000,1.17425,1.20721,1.17425,1.18755,160343.28229477,0
+DTE.US,D,19800417,000000,1.18755,1.20721,1.17425,1.20721,37279.24307544,0
+DTE.US,D,19800418,000000,1.20721,1.20721,1.17425,1.19449,37891.735987892,0
+DTE.US,D,19800421,000000,1.19449,1.20721,1.18755,1.18755,37279.24307544,0
+DTE.US,D,19800422,000000,1.18755,1.20721,1.18755,1.19449,47894.08268173,0
+DTE.US,D,19800423,000000,1.19449,1.22061,1.19449,1.20721,40010.409301083,0
+DTE.US,D,19800424,000000,1.20721,1.2339,1.18755,1.2339,121241.89836793,0
+DTE.US,D,19800425,000000,1.2339,1.25366,1.22061,1.25366,80023.886179356,0
+DTE.US,D,19800428,000000,1.25366,1.25366,1.2339,1.2339,54565.040546236,0
+DTE.US,D,19800429,000000,1.2339,1.2472,1.22061,1.22061,113814.271463,0
+DTE.US,D,19800430,000000,1.22061,1.2472,1.22061,1.2472,266884.32823811,0
+DTE.US,D,19800501,000000,1.2472,1.2472,1.20721,1.22061,40915.344572402,0
+DTE.US,D,19800502,000000,1.22061,1.2472,1.22061,1.2472,50767.379983885,0
+DTE.US,D,19800505,000000,1.2472,1.2472,1.22061,1.2339,34097.143002733,0
+DTE.US,D,19800506,000000,1.2339,1.2472,1.20721,1.2339,28941.568270537,0
+DTE.US,D,19800507,000000,1.2339,1.2339,1.20721,1.2339,38644.314925396,0
+DTE.US,D,19800508,000000,1.2339,1.2472,1.22061,1.2472,47584.257385448,0
+DTE.US,D,19800509,000000,1.2472,1.2472,1.22061,1.2472,27429.252715417,0
+DTE.US,D,19800512,000000,1.2472,1.25366,1.2339,1.2472,49711.110904481,0
+DTE.US,D,19800513,000000,1.2472,1.2472,1.22061,1.2339,33041.896449058,0
+DTE.US,D,19800514,000000,1.2339,1.2472,1.22061,1.2339,46070.919304597,0
+DTE.US,D,19800515,000000,1.2339,1.2472,1.2339,1.2472,107149.44875287,0
+DTE.US,D,19800516,000000,1.2472,1.2472,1.2339,1.2472,102449.92049639,0
+DTE.US,D,19800519,000000,1.2472,1.2472,1.2339,1.2339,120636.56313559,0
+DTE.US,D,19800520,000000,1.2339,1.2472,1.2339,1.2472,49863.467238296,0
+DTE.US,D,19800521,000000,1.2472,1.2472,1.20721,1.22061,146857.19043779,0
+DTE.US,D,19800522,000000,1.20721,1.20721,1.17425,1.20721,201412.00572672,0
+DTE.US,D,19800523,000000,1.20721,1.2339,1.19449,1.22061,70773.095897292,0
+DTE.US,D,19800527,000000,1.22061,1.28025,1.20721,1.2339,74413.287497176,0
+DTE.US,D,19800528,000000,1.2339,1.2339,1.22061,1.22061,56678.601230775,0
+DTE.US,D,19800529,000000,1.22061,1.2339,1.20721,1.22061,93502.82035623,0
+DTE.US,D,19800530,000000,1.22061,1.2472,1.20721,1.2472,55767.530805074,0
+DTE.US,D,19800602,000000,1.2339,1.2339,1.22061,1.22061,56226.644857981,0
+DTE.US,D,19800603,000000,1.22061,1.28025,1.22061,1.2472,52589.520835288,0
+DTE.US,D,19800604,000000,1.2472,1.25366,1.2339,1.2472,40162.765634898,0
+DTE.US,D,19800605,000000,1.2472,1.26696,1.2339,1.26696,78200.722802223,0
+DTE.US,D,19800606,000000,1.26696,1.26696,1.25366,1.25366,34555.234529908,0
+DTE.US,D,19800609,000000,1.25366,1.26696,1.25366,1.25366,102601.25430447,0
+DTE.US,D,19800610,000000,1.25366,1.35283,1.25366,1.25366,136851.77616675,0
+DTE.US,D,19800611,000000,1.25366,1.29317,1.2472,1.28025,129276.90555666,0
+DTE.US,D,19800612,000000,1.27331,1.27331,1.2472,1.26031,155795.08784637,0
+DTE.US,D,19800613,000000,1.26031,1.28025,1.26031,1.27331,240210.72203739,0
+DTE.US,D,19800616,000000,1.28025,1.30618,1.28025,1.29317,75323.335397147,0
+DTE.US,D,19800617,000000,1.29317,1.30618,1.28025,1.29317,64863.919701863,0
+DTE.US,D,19800618,000000,1.29317,1.31938,1.29317,1.31938,93963.979460597,0
+DTE.US,D,19800619,000000,1.31938,1.35928,1.29317,1.30618,80174.197461711,0
+DTE.US,D,19800620,000000,1.30618,1.30618,1.29317,1.29317,75622.935436126,0
+DTE.US,D,19800623,000000,1.29317,1.31938,1.29317,1.29317,260368.79428461,0
+DTE.US,D,19800624,000000,1.29317,1.30618,1.28025,1.29317,66383.392937095,0
+DTE.US,D,19800625,000000,1.29317,1.30618,1.29317,1.29317,49256.086954495,0
+DTE.US,D,19800626,000000,1.29317,1.30618,1.29317,1.29317,45767.229162697,0
+DTE.US,D,19800627,000000,1.29317,1.29317,1.28025,1.29317,41974.681228997,0
+DTE.US,D,19800630,000000,1.29317,1.29317,1.28025,1.29317,66534.72674518,0
+DTE.US,D,19800701,000000,1.29317,1.29317,1.28025,1.28025,63500.892903367,0
+DTE.US,D,19800702,000000,1.28025,1.29317,1.27331,1.27331,132304.6042441,0
+DTE.US,D,19800703,000000,1.27331,1.29317,1.27331,1.28025,56528.289948421,0
+DTE.US,D,19800707,000000,1.28025,1.29317,1.28025,1.28025,32741.273884349,0
+DTE.US,D,19800708,000000,1.28025,1.29317,1.27331,1.28025,84262.255331468,0
+DTE.US,D,19800709,000000,1.28025,1.29317,1.26031,1.28025,54258.282827144,0
+DTE.US,D,19800710,000000,1.28025,1.28025,1.26031,1.28025,85778.66098951,0
+DTE.US,D,19800711,000000,1.28025,1.28025,1.27331,1.28025,35007.190902703,0
+DTE.US,D,19800714,000000,1.28025,1.28025,1.26031,1.26031,58195.006888817,0
+DTE.US,D,19800715,000000,1.26031,1.27331,1.2472,1.2472,99265.775372225,0
+DTE.US,D,19800716,000000,1.2472,1.26031,1.2472,1.2472,166861.88382546,0
+DTE.US,D,19800717,000000,1.2472,1.27331,1.2472,1.2472,334631.77049943,0
+DTE.US,D,19800718,000000,1.2472,1.27331,1.2472,1.26031,42587.17414145,0
+DTE.US,D,19800721,000000,1.26031,1.27331,1.2472,1.26031,48342.971477334,0
+DTE.US,D,19800722,000000,1.26031,1.27331,1.26031,1.26031,50767.379983885,0
+DTE.US,D,19800723,000000,1.26031,1.27331,1.2472,1.26031,60924.128062999,0
+DTE.US,D,19800724,000000,1.26031,1.27331,1.26031,1.26031,39405.074068742,0
+DTE.US,D,19800725,000000,1.26031,1.27331,1.2472,1.27331,32890.562640973,0
+DTE.US,D,19800728,000000,1.27331,1.27331,1.26031,1.26031,41374.458625309,0
+DTE.US,D,19800729,000000,1.26031,1.28025,1.26031,1.27331,41221.079765763,0
+DTE.US,D,19800730,000000,1.27331,1.27331,1.2472,1.26031,77747.743903699,0
+DTE.US,D,19800731,000000,1.26031,1.26031,1.2472,1.2472,37128.931793085,0
+DTE.US,D,19800801,000000,1.2472,1.26031,1.2339,1.2339,49409.465814041,0
+DTE.US,D,19800804,000000,1.2339,1.2472,1.22061,1.2339,133365.98595214,0
+DTE.US,D,19800805,000000,1.2339,1.2339,1.18755,1.2339,66534.72674518,0
+DTE.US,D,19800806,000000,1.2339,1.2339,1.17425,1.22061,31370.06688001,0
+DTE.US,D,19800807,000000,1.22061,1.2339,1.20721,1.22061,316741.66032203,0
+DTE.US,D,19800808,000000,1.22061,1.22061,1.19449,1.22061,160796.26119329,0
+DTE.US,D,19800811,000000,1.22061,1.2472,1.20721,1.2339,73050.26069868,0
+DTE.US,D,19800812,000000,1.22061,1.22061,1.20721,1.22061,70773.095897292,0
+DTE.US,D,19800813,000000,1.22061,1.2339,1.20721,1.22061,53802.236351429,0
+DTE.US,D,19800814,000000,1.22061,1.22061,1.20721,1.22061,54099.791338947,0
+DTE.US,D,19800815,000000,1.22061,1.2472,1.20721,1.22061,60924.128062999,0
+DTE.US,D,19800818,000000,1.22061,1.2472,1.22061,1.2472,67139.03945179,0
+DTE.US,D,19800819,000000,1.2339,1.2339,1.22061,1.22061,32890.562640973,0
+DTE.US,D,19800820,000000,1.22061,1.2472,1.22061,1.22061,124273.68715828,0
+DTE.US,D,19800821,000000,1.22061,1.2339,1.20721,1.2339,34856.879620348,0
+DTE.US,D,19800822,000000,1.2339,1.2339,1.22061,1.22061,39101.383926842,0
+DTE.US,D,19800825,000000,1.22061,1.26031,1.22061,1.22061,34097.143002733,0
+DTE.US,D,19800826,000000,1.22061,1.2339,1.20721,1.22061,48342.971477334,0
+DTE.US,D,19800827,000000,1.22061,1.2339,1.22061,1.22061,36522.574035015,0
+DTE.US,D,19800828,000000,1.22061,1.2339,1.20721,1.22061,105780.2868,0
+DTE.US,D,19800829,000000,1.22061,1.2472,1.22061,1.2339,25309.556876496,0
+DTE.US,D,19800902,000000,1.2339,1.26031,1.2339,1.2472,38644.314925396,0
+DTE.US,D,19800903,000000,1.2472,1.26031,1.2472,1.26031,38644.314925396,0
+DTE.US,D,19800904,000000,1.26031,1.28025,1.26031,1.27331,35611.503609313,0
+DTE.US,D,19800905,000000,1.27331,1.27331,1.26031,1.27331,34856.879620348,0
+DTE.US,D,19800908,000000,1.26031,1.26031,1.2472,1.2472,30764.73164767,0
+DTE.US,D,19800909,000000,1.2472,1.26031,1.2472,1.26031,87749.068071806,0
+DTE.US,D,19800910,000000,1.26031,1.26031,1.2472,1.2472,51678.450409586,0
+DTE.US,D,19800911,000000,1.2472,1.26031,1.2472,1.26031,34707.590863724,0
+DTE.US,D,19800912,000000,1.26031,1.28025,1.26031,1.26031,306740.33615392,0
+DTE.US,D,19800915,000000,1.26031,1.28025,1.26031,1.28025,77442.008710338,0
+DTE.US,D,19800916,000000,1.28025,1.28025,1.26031,1.26031,151556.71869426,0
+DTE.US,D,19800917,000000,1.26031,1.28025,1.26031,1.27331,112907.29114022,0
+DTE.US,D,19800918,000000,1.2472,1.2472,1.20721,1.22061,135340.48313736,0
+DTE.US,D,19800919,000000,1.22061,1.26031,1.20721,1.20721,45615.895354611,0
+DTE.US,D,19800922,000000,1.20721,1.2339,1.20721,1.22061,140339.61143282,0
+DTE.US,D,19800923,000000,1.22061,1.22061,1.20721,1.22061,60620.437921099,0
+DTE.US,D,19800924,000000,1.22061,1.22061,1.20094,1.20094,75017.600203786,0
+DTE.US,D,19800925,000000,1.20094,1.20721,1.18755,1.20721,47894.08268173,0
+DTE.US,D,19800926,000000,1.20094,1.20094,1.18755,1.20094,62740.13376002,0
+DTE.US,D,19800929,000000,1.20094,1.20094,1.17425,1.20094,41525.792433394,0
+DTE.US,D,19800930,000000,1.20094,1.20094,1.17425,1.20094,43344.865707605,0
+DTE.US,D,19801001,000000,1.20094,1.20094,1.17425,1.18755,105025.66281103,0
+DTE.US,D,19801002,000000,1.18755,1.20094,1.17425,1.20094,43494.15446423,0
+DTE.US,D,19801003,000000,1.20094,1.20094,1.18755,1.18755,49863.467238296,0
+DTE.US,D,19801006,000000,1.18755,1.20721,1.18755,1.20094,53193.833541898,0
+DTE.US,D,19801007,000000,1.20094,1.22061,1.20094,1.22061,68201.443685576,0
+DTE.US,D,19801008,000000,1.22061,1.22061,1.20094,1.20721,26522.272392637,0
+DTE.US,D,19801009,000000,1.20721,1.20721,1.18755,1.20094,50012.755994921,0
+DTE.US,D,19801010,000000,1.20094,1.20094,1.18755,1.20094,60018.17026595,0
+DTE.US,D,19801013,000000,1.20094,1.20094,1.14813,1.18755,29245.258412437,0
+DTE.US,D,19801014,000000,1.18755,1.20094,1.18755,1.18755,49863.467238296,0
+DTE.US,D,19801015,000000,1.18755,1.20094,1.18755,1.20094,75926.625578026,0
+DTE.US,D,19801016,000000,1.20094,1.20094,1.18755,1.18755,193381.08864091,0
+DTE.US,D,19801017,000000,1.18755,1.20094,1.18755,1.20094,47432.923577363,0
+DTE.US,D,19801020,000000,1.20094,1.20094,1.17425,1.18755,56678.601230775,0
+DTE.US,D,19801021,000000,1.18755,1.20094,1.17425,1.18755,57741.005464562,0
+DTE.US,D,19801022,000000,1.18755,1.20094,1.17425,1.17425,46376.654497958,0
+DTE.US,D,19801023,000000,1.17425,1.18755,1.17425,1.18755,92292.149891549,0
+DTE.US,D,19801024,000000,1.18755,1.20094,1.17425,1.18755,36978.62051073,0
+DTE.US,D,19801027,000000,1.18755,1.20094,1.17425,1.18755,49863.467238296,0
+DTE.US,D,19801028,000000,1.18755,1.18755,1.17425,1.18755,52589.520835288,0
+DTE.US,D,19801029,000000,1.18755,1.18755,1.17425,1.17425,47286.702397929,0
+DTE.US,D,19801030,000000,1.17425,1.17425,1.16123,1.17425,54410.63916096,0
+DTE.US,D,19801031,000000,1.17425,1.18755,1.16123,1.17425,48795.950375859,0
+DTE.US,D,19801103,000000,1.17425,1.18755,1.16123,1.16123,55018.019444761,0
+DTE.US,D,19801105,000000,1.16123,1.18755,1.16123,1.17425,71533.855040639,0
+DTE.US,D,19801106,000000,1.17425,1.17425,1.16123,1.17425,146398.07638488,0
+DTE.US,D,19801107,000000,1.16123,1.16123,1.14813,1.16123,75172.001589062,0
+DTE.US,D,19801110,000000,1.16123,1.16123,1.14813,1.14813,47894.08268173,0
+DTE.US,D,19801111,000000,1.14813,1.17425,1.10872,1.16123,53499.568735259,0
+DTE.US,D,19801112,000000,1.16123,1.17425,1.14813,1.17425,65621.611268018,0
+DTE.US,D,19801113,000000,1.17425,1.18755,1.16123,1.17425,65472.322511393,0
+DTE.US,D,19801114,000000,1.17425,1.18755,1.16123,1.17425,61531.508346801,0
+DTE.US,D,19801117,000000,1.17425,1.17425,1.14813,1.14813,95779.985157617,0
+DTE.US,D,19801118,000000,1.14813,1.16123,1.14813,1.16123,78505.435469854,0
+DTE.US,D,19801119,000000,1.16123,1.17425,1.10872,1.14813,188072.13504916,0
+DTE.US,D,19801120,000000,1.14813,1.16123,1.13493,1.14813,65621.611268018,0
+DTE.US,D,19801121,000000,1.14813,1.16123,1.13493,1.14813,55767.530805074,0
+DTE.US,D,19801124,000000,1.14813,1.14813,1.13493,1.13493,73504.262122935,0
+DTE.US,D,19801125,000000,1.13493,1.16123,1.13493,1.14813,55767.530805074,0
+DTE.US,D,19801126,000000,1.14813,1.14813,1.13493,1.14813,115333.74469823,0
+DTE.US,D,19801128,000000,1.14813,1.16123,1.13493,1.13493,40010.409301083,0
+DTE.US,D,19801201,000000,1.13493,1.14813,1.12173,1.13493,67290.373259875,0
+DTE.US,D,19801202,000000,1.13493,1.13493,1.12173,1.13493,45162.916456087,0
+DTE.US,D,19801203,000000,1.13493,1.13493,1.12173,1.12173,47135.368589844,0
+DTE.US,D,19801204,000000,1.12173,1.13493,1.12173,1.13493,303407.92479886,0
+DTE.US,D,19801205,000000,1.13493,1.13493,1.12173,1.13493,108359.09669182,0
+DTE.US,D,19801208,000000,1.13493,1.13493,1.12173,1.13493,81991.225684462,0
+DTE.US,D,19801209,000000,1.13493,1.13493,1.12173,1.13493,172620.74873854,0
+DTE.US,D,19801210,000000,1.13493,1.13493,1.10872,1.13493,98964.130281785,0
+DTE.US,D,19801211,000000,1.13493,1.13493,1.10872,1.10872,194896.47177321,0
+DTE.US,D,19801212,000000,1.12829,1.12829,1.04926,1.11518,191718.46180343,0
+DTE.US,D,19801215,000000,1.11518,1.11518,1.04926,1.10188,265520.27891388,0
+DTE.US,D,19801216,000000,1.08878,1.08878,1.06227,1.07538,120636.56313559,0
+DTE.US,D,19801217,000000,1.07538,1.08878,1.06227,1.07538,197925.19298638,0
+DTE.US,D,19801218,000000,1.07538,1.14813,1.07538,1.12829,249459.46726799,0
+DTE.US,D,19801219,000000,1.14813,1.17425,1.14813,1.14813,220208.07370118,0
+DTE.US,D,19801222,000000,1.14813,1.20094,1.14813,1.18755,236270.93039853,0
+DTE.US,D,19801223,000000,1.18755,1.20094,1.16123,1.16123,185803.15045362,0
+DTE.US,D,19801224,000000,1.16123,1.17425,1.16123,1.16123,377822.23482176,0
+DTE.US,D,19801226,000000,1.16123,1.18755,1.16123,1.17425,103811.92476916,0
+DTE.US,D,19801229,000000,1.17425,1.17425,1.14813,1.14813,180801.9771067,0
+DTE.US,D,19801230,000000,1.14813,1.17425,1.14813,1.14813,104268.99377061,0
+DTE.US,D,19801231,000000,1.14813,1.16123,1.13493,1.13493,132304.6042441,0
+DTE.US,D,19810102,000000,1.13493,1.17425,1.13493,1.17425,35918.261328404,0
+DTE.US,D,19810105,000000,1.17425,1.21386,1.17425,1.21386,151556.71869426,0
+DTE.US,D,19810106,000000,1.24046,1.25366,1.24046,1.25366,110329.50377412,0
+DTE.US,D,19810107,000000,1.21386,1.21386,1.18755,1.20094,94263.579499576,0
+DTE.US,D,19810108,000000,1.20094,1.21386,1.18755,1.20094,48795.950375859,0
+DTE.US,D,19810109,000000,1.20094,1.20094,1.17425,1.17425,73504.262122935,0
+DTE.US,D,19810112,000000,1.18755,1.20094,1.18755,1.20094,57136.692757952,0
+DTE.US,D,19810113,000000,1.18755,1.18755,1.16123,1.17425,39101.383926842,0
+DTE.US,D,19810114,000000,1.17425,1.17425,1.14813,1.14813,182926.78557427,0
+DTE.US,D,19810115,000000,1.14813,1.17425,1.14813,1.17425,62133.77600195,0
+DTE.US,D,19810116,000000,1.17425,1.18755,1.16123,1.18755,151855.29620752,0
+DTE.US,D,19810119,000000,1.18755,1.18755,1.17425,1.17425,43192.50937379,0
+DTE.US,D,19810120,000000,1.17425,1.18755,1.16123,1.18755,42741.575526726,0
+DTE.US,D,19810121,000000,1.17425,1.17425,1.14813,1.16123,31218.733071925,0
+DTE.US,D,19810122,000000,1.16123,1.18755,1.16123,1.18755,34097.143002733,0
+DTE.US,D,19810123,000000,1.17425,1.17425,1.16123,1.16123,46070.919304597,0
+DTE.US,D,19810126,000000,1.16123,1.18755,1.16123,1.16123,30158.3738896,0
+DTE.US,D,19810127,000000,1.16123,1.17425,1.16123,1.17425,38492.981117311,0
+DTE.US,D,19810128,000000,1.17425,1.18755,1.16123,1.17425,42587.17414145,0
+DTE.US,D,19810129,000000,1.17425,1.20094,1.17425,1.17425,51225.471511062,0
+DTE.US,D,19810130,000000,1.17425,1.20094,1.17425,1.20094,34403.900721823,0
+DTE.US,D,19810202,000000,1.20094,1.20094,1.16123,1.17425,45462.516495066,0
+DTE.US,D,19810203,000000,1.17425,1.20094,1.17425,1.18755,44706.869980371,0
+DTE.US,D,19810204,000000,1.18755,1.18755,1.17425,1.17425,46531.055883234,0
+DTE.US,D,19810205,000000,1.17425,1.18755,1.17425,1.17425,43949.178414216,0
+DTE.US,D,19810206,000000,1.17425,1.18755,1.17425,1.17425,48795.950375859,0
+DTE.US,D,19810209,000000,1.17425,1.20094,1.17425,1.20094,71836.522656808,0
+DTE.US,D,19810210,000000,1.20094,1.20094,1.17425,1.18755,90169.386475437,0
+DTE.US,D,19810211,000000,1.18755,1.20094,1.18755,1.18755,36072.66271368,0
+DTE.US,D,19810212,000000,1.18755,1.20094,1.17425,1.18755,34707.590863724,0
+DTE.US,D,19810213,000000,1.18755,1.20094,1.17425,1.17425,26222.672353657,0
+DTE.US,D,19810217,000000,1.17425,1.18755,1.16123,1.16123,49409.465814041,0
+DTE.US,D,19810218,000000,1.16123,1.17425,1.16123,1.16123,47286.702397929,0
+DTE.US,D,19810219,000000,1.16123,1.17425,1.14813,1.17425,43192.50937379,0
+DTE.US,D,19810220,000000,1.17425,1.17425,1.16123,1.16123,49101.685569219,0
+DTE.US,D,19810223,000000,1.16123,1.18755,1.16123,1.17425,50315.423611091,0
+DTE.US,D,19810224,000000,1.17425,1.20094,1.17425,1.18755,51075.160228707,0
+DTE.US,D,19810225,000000,1.18755,1.21386,1.18755,1.21386,38492.981117311,0
+DTE.US,D,19810226,000000,1.21386,1.21386,1.17425,1.21386,24853.51040078,0
+DTE.US,D,19810227,000000,1.21386,1.21386,1.18755,1.18755,38796.671259211,0
+DTE.US,D,19810302,000000,1.18755,1.21386,1.18755,1.21386,42127.037562813,0
+DTE.US,D,19810303,000000,1.21386,1.21386,1.18755,1.21386,30764.73164767,0
+DTE.US,D,19810304,000000,1.21386,1.21386,1.16123,1.20094,46531.055883234,0
+DTE.US,D,19810305,000000,1.20094,1.21386,1.18755,1.18755,27277.918907332,0
+DTE.US,D,19810306,000000,1.18755,1.21386,1.18755,1.20094,26069.293494112,0
+DTE.US,D,19810309,000000,1.20094,1.21386,1.18755,1.20094,49409.465814041,0
+DTE.US,D,19810310,000000,1.20094,1.21386,1.20094,1.20094,32432.471113796,0
+DTE.US,D,19810311,000000,1.20094,1.24046,1.20094,1.22696,52133.474359572,0
+DTE.US,D,19810312,000000,1.22696,1.24046,1.21386,1.22696,129576.50559564,0
+DTE.US,D,19810313,000000,1.2339,1.2339,1.20721,1.2339,67590.995824585,0
+DTE.US,D,19810316,000000,1.2339,1.2339,1.20721,1.2339,63952.849276162,0
+DTE.US,D,19810317,000000,1.2339,1.2339,1.22061,1.22061,55926.022293271,0
+DTE.US,D,19810318,000000,1.22061,1.2339,1.22061,1.22061,61076.484396815,0
+DTE.US,D,19810319,000000,1.2339,1.26031,1.2339,1.2339,108661.76430799,0
+DTE.US,D,19810320,000000,1.2339,1.2472,1.2339,1.2339,39704.674107722,0
+DTE.US,D,19810323,000000,1.2339,1.2472,1.2339,1.2339,92596.86255918,0
+DTE.US,D,19810324,000000,1.2339,1.2472,1.19449,1.2339,42127.037562813,0
+DTE.US,D,19810325,000000,1.2339,1.2472,1.2339,1.2472,33945.809194647,0
+DTE.US,D,19810326,000000,1.2472,1.27331,1.2339,1.2339,57136.692757952,0
+DTE.US,D,19810327,000000,1.2339,1.2472,1.20721,1.22061,52742.899694834,0
+DTE.US,D,19810330,000000,1.22061,1.26031,1.22061,1.2472,85778.66098951,0
+DTE.US,D,19810331,000000,1.2472,1.27331,1.2472,1.27331,96386.342915687,0
+DTE.US,D,19810401,000000,1.27331,1.27331,1.2339,1.2472,35161.592287979,0
+DTE.US,D,19810402,000000,1.2472,1.2472,1.2339,1.2339,38796.671259211,0
+DTE.US,D,19810403,000000,1.2339,1.26031,1.2339,1.2472,43344.865707605,0
+DTE.US,D,19810406,000000,1.2472,1.26031,1.2339,1.2472,60317.770304929,0
+DTE.US,D,19810407,000000,1.2472,1.26031,1.2339,1.2339,37737.334602616,0
+DTE.US,D,19810408,000000,1.2339,1.2339,1.22061,1.2339,42587.17414145,0
+DTE.US,D,19810409,000000,1.2339,1.2339,1.22061,1.22061,41974.681228997,0
+DTE.US,D,19810410,000000,1.22061,1.2339,1.20721,1.22061,42281.438948089,0
+DTE.US,D,19810413,000000,1.22061,1.22061,1.20721,1.20721,42127.037562813,0
+DTE.US,D,19810414,000000,1.20721,1.22061,1.19449,1.22061,36220.928944575,0
+DTE.US,D,19810415,000000,1.22061,1.2339,1.20721,1.22061,101086.8936979,0
+DTE.US,D,19810416,000000,1.22061,1.2472,1.22061,1.2339,160039.59215287,0
+DTE.US,D,19810420,000000,1.2339,1.2472,1.22061,1.22061,56986.381475597,0
+DTE.US,D,19810421,000000,1.22061,1.2339,1.22061,1.22061,50919.736317701,0
+DTE.US,D,19810422,000000,1.22061,1.2472,1.22061,1.2472,185351.19408083,0
+DTE.US,D,19810423,000000,1.2472,1.26031,1.2339,1.2339,48795.950375859,0
+DTE.US,D,19810424,000000,1.2339,1.2472,1.2339,1.2339,35161.592287979,0
+DTE.US,D,19810427,000000,1.2339,1.26031,1.2339,1.2472,53193.833541898,0
+DTE.US,D,19810428,000000,1.2472,1.26031,1.2339,1.2472,182163.98137947,0
+DTE.US,D,19810429,000000,1.2472,1.26031,1.2339,1.2472,66073.567640813,0
+DTE.US,D,19810430,000000,1.2472,1.2472,1.22061,1.2472,38041.024744516,0
+DTE.US,D,19810501,000000,1.2472,1.2472,1.22061,1.2472,93656.199215775,0
+DTE.US,D,19810504,000000,1.2472,1.2472,1.22061,1.2472,82445.227108717,0
+DTE.US,D,19810505,000000,1.2472,1.2472,1.22061,1.22061,53193.833541898,0
+DTE.US,D,19810506,000000,1.22061,1.2339,1.22061,1.2339,46531.055883234,0
+DTE.US,D,19810507,000000,1.2339,1.2339,1.22061,1.22061,74413.287497176,0
+DTE.US,D,19810508,000000,1.22061,1.2339,1.22061,1.22061,69410.069098796,0
+DTE.US,D,19810511,000000,1.22061,1.22061,1.20721,1.20721,35161.592287979,0
+DTE.US,D,19810512,000000,1.20721,1.22061,1.20721,1.20721,37737.334602616,0
+DTE.US,D,19810513,000000,1.20721,1.2339,1.20721,1.2339,64105.205609976,0
+DTE.US,D,19810514,000000,1.2339,1.2339,1.22061,1.2339,72138.167747248,0
+DTE.US,D,19810515,000000,1.2339,1.2472,1.22061,1.2472,118062.86587241,0
+DTE.US,D,19810518,000000,1.2472,1.26031,1.2339,1.2472,59411.812507879,0
+DTE.US,D,19810519,000000,1.2472,1.26031,1.22061,1.22061,43795.79955467,0
+DTE.US,D,19810520,000000,1.22061,1.2472,1.22061,1.2339,50162.044751546,0
+DTE.US,D,19810521,000000,1.2339,1.2339,1.22061,1.22061,32586.872499072,0
+DTE.US,D,19810522,000000,1.22061,1.2339,1.22061,1.22061,33344.564065228,0
+DTE.US,D,19810526,000000,1.2339,1.2472,1.2339,1.2339,88659.115971778,0
+DTE.US,D,19810527,000000,1.2339,1.2472,1.22061,1.22061,27885.299191133,0
+DTE.US,D,19810528,000000,1.22061,1.2472,1.22061,1.2339,30915.042930025,0
+DTE.US,D,19810529,000000,1.2339,1.2472,1.2339,1.2339,34251.544388008,0
+DTE.US,D,19810601,000000,1.2339,1.26031,1.2339,1.26031,61983.464719595,0
+DTE.US,D,19810602,000000,1.26031,1.27331,1.26031,1.26031,48042.348912624,0
+DTE.US,D,19810603,000000,1.26031,1.27331,1.2472,1.2472,24549.820258879,0
+DTE.US,D,19810604,000000,1.2472,1.26031,1.2472,1.2472,72288.479029603,0
+DTE.US,D,19810605,000000,1.2472,1.27331,1.2472,1.27331,204145.21700383,0
+DTE.US,D,19810608,000000,1.27331,1.27331,1.26031,1.26031,63048.936530572,0
+DTE.US,D,19810609,000000,1.26031,1.27331,1.26031,1.27331,70168.783190682,0
+DTE.US,D,19810610,000000,1.27331,1.28651,1.27331,1.27331,87300.179276203,0
+DTE.US,D,19810611,000000,1.27331,1.32662,1.27331,1.32662,110480.8375822,0
+DTE.US,D,19810612,000000,1.33307,1.33307,1.27331,1.27331,81386.912977852,0
+DTE.US,D,19810615,000000,1.31292,1.34578,1.31292,1.34578,189140.67443734,0
+DTE.US,D,19810616,000000,1.34578,1.35928,1.34578,1.34578,127307.52100009,0
+DTE.US,D,19810617,000000,1.34578,1.37228,1.34578,1.37228,328411.74648199,0
+DTE.US,D,19810618,000000,1.37228,1.37228,1.33307,1.33307,86687.68636375,0
+DTE.US,D,19810619,000000,1.33307,1.33307,1.31292,1.31292,38796.671259211,0
+DTE.US,D,19810622,000000,1.31292,1.31292,1.30002,1.30002,65472.322511393,0
+DTE.US,D,19810623,000000,1.30002,1.30002,1.28651,1.30002,51225.471511062,0
+DTE.US,D,19810624,000000,1.30002,1.30002,1.27331,1.28651,156097.75546255,0
+DTE.US,D,19810625,000000,1.28651,1.28651,1.26031,1.26031,83963.67781822,0
+DTE.US,D,19810626,000000,1.26031,1.27331,1.26031,1.27331,46225.320689873,0
+DTE.US,D,19810629,000000,1.27331,1.30002,1.27331,1.27331,80931.889027867,0
+DTE.US,D,19810630,000000,1.27331,1.28651,1.27331,1.27331,59561.101264504,0
+DTE.US,D,19810701,000000,1.27331,1.28651,1.26031,1.27331,238243.38253228,0
+DTE.US,D,19810702,000000,1.27331,1.28651,1.26031,1.26031,67440.68454223,0
+DTE.US,D,19810706,000000,1.26031,1.27331,1.26031,1.26031,49101.685569219,0
+DTE.US,D,19810707,000000,1.26031,1.28651,1.26031,1.26031,40614.722007692,0
+DTE.US,D,19810708,000000,1.26031,1.27331,1.26031,1.27331,123969.99701638,0
+DTE.US,D,19810709,000000,1.27331,1.27331,1.26031,1.27331,49256.086954495,0
+DTE.US,D,19810710,000000,1.27331,1.27331,1.2472,1.26031,26981.386445543,0
+DTE.US,D,19810713,000000,1.26031,1.27331,1.26031,1.27331,42741.575526726,0
+DTE.US,D,19810714,000000,1.27331,1.28651,1.26031,1.26031,52894.233502919,0
+DTE.US,D,19810715,000000,1.26031,1.27331,1.2472,1.26031,55767.530805074,0
+DTE.US,D,19810716,000000,1.26031,1.27331,1.2472,1.2472,168374.19938058,0
+DTE.US,D,19810717,000000,1.2472,1.26031,1.2472,1.2472,35007.190902703,0
+DTE.US,D,19810720,000000,1.2472,1.26031,1.2472,1.26031,41525.792433394,0
+DTE.US,D,19810721,000000,1.26031,1.26031,1.2472,1.2472,93502.82035623,0
+DTE.US,D,19810722,000000,1.2472,1.26031,1.2472,1.2472,138521.56068434,0
+DTE.US,D,19810723,000000,1.2472,1.26031,1.2472,1.2472,39859.075492998,0
+DTE.US,D,19810724,000000,1.2472,1.26031,1.2472,1.26031,132909.93947643,0
+DTE.US,D,19810727,000000,1.26031,1.27331,1.2472,1.27331,102296.54163684,0
+DTE.US,D,19810728,000000,1.27331,1.27331,1.26031,1.27331,62588.799951935,0
+DTE.US,D,19810729,000000,1.27331,1.28651,1.26031,1.28651,144733.40449594,0
+DTE.US,D,19810730,000000,1.28651,1.28651,1.26031,1.28651,157615.18364632,0
+DTE.US,D,19810731,000000,1.28651,1.28651,1.26031,1.28651,53949.480056593,0
+DTE.US,D,19810803,000000,1.28651,1.28651,1.26031,1.27331,98510.12885753,0
+DTE.US,D,19810804,000000,1.27331,1.28651,1.26031,1.27331,81080.155258761,0
+DTE.US,D,19810805,000000,1.27331,1.27331,1.26031,1.26031,59561.101264504,0
+DTE.US,D,19810806,000000,1.26031,1.27331,1.26031,1.27331,26981.386445543,0
+DTE.US,D,19810807,000000,1.27331,1.28651,1.27331,1.28651,78356.14671323,0
+DTE.US,D,19810810,000000,1.28651,1.28651,1.27331,1.28651,73050.26069868,0
+DTE.US,D,19810811,000000,1.28651,1.31292,1.27331,1.31292,70319.094473036,0
+DTE.US,D,19810812,000000,1.31292,1.33307,1.30002,1.31292,87149.867993848,0
+DTE.US,D,19810813,000000,1.31292,1.33307,1.30002,1.31292,154586.46243315,0
+DTE.US,D,19810814,000000,1.31292,1.31292,1.30002,1.30002,37435.689512176,0
+DTE.US,D,19810817,000000,1.30002,1.31292,1.28651,1.28651,60924.128062999,0
+DTE.US,D,19810818,000000,1.28651,1.31292,1.2472,1.31292,57436.292796931,0
+DTE.US,D,19810819,000000,1.31292,1.33307,1.31292,1.33307,58951.675929243,0
+DTE.US,D,19810820,000000,1.33307,1.34578,1.33307,1.34578,74107.552303814,0
+DTE.US,D,19810821,000000,1.34578,1.34578,1.31292,1.31292,44097.444645109,0
+DTE.US,D,19810824,000000,1.31292,1.33307,1.30002,1.31292,48342.971477334,0
+DTE.US,D,19810825,000000,1.31292,1.31292,1.28651,1.30002,168374.19938058,0
+DTE.US,D,19810826,000000,1.30002,1.30002,1.28651,1.28651,131553.04783232,0
+DTE.US,D,19810827,000000,1.28651,1.30002,1.28651,1.30002,35611.503609313,0
+DTE.US,D,19810828,000000,1.30002,1.30002,1.28651,1.30002,62740.13376002,0
+DTE.US,D,19810831,000000,1.30002,1.33307,1.30002,1.31292,134425.32260875,0
+DTE.US,D,19810901,000000,1.31292,1.31292,1.30002,1.31292,46376.654497958,0
+DTE.US,D,19810902,000000,1.31292,1.31292,1.27331,1.30002,36072.66271368,0
+DTE.US,D,19810903,000000,1.30002,1.31292,1.2472,1.30002,44406.247415661,0
+DTE.US,D,19810904,000000,1.30002,1.31292,1.27331,1.28651,244000.2023939,0
+DTE.US,D,19810908,000000,1.28651,1.28651,1.27331,1.28651,77442.008710338,0
+DTE.US,D,19810909,000000,1.28651,1.31292,1.27331,1.30002,97296.390815659,0
+DTE.US,D,19810910,000000,1.30002,1.33307,1.30002,1.31292,67290.373259875,0
+DTE.US,D,19810911,000000,1.31292,1.34578,1.31292,1.33307,123969.99701638,0
+DTE.US,D,19810914,000000,1.33307,1.35928,1.33307,1.34578,86236.752516686,0
+DTE.US,D,19810915,000000,1.34578,1.35928,1.34578,1.35928,42281.438948089,0
+DTE.US,D,19810916,000000,1.35928,1.35928,1.33307,1.34578,45921.630547973,0
+DTE.US,D,19810917,000000,1.34578,1.35928,1.33307,1.34578,68201.443685576,0
+DTE.US,D,19810918,000000,1.31938,1.31938,1.29317,1.30618,85173.32575717,0
+DTE.US,D,19810921,000000,1.30618,1.31938,1.28025,1.28025,74107.552303814,0
+DTE.US,D,19810922,000000,1.28025,1.30618,1.28025,1.29317,42587.17414145,0
+DTE.US,D,19810923,000000,1.29317,1.30618,1.28025,1.29317,242183.17417115,0
+DTE.US,D,19810924,000000,1.29317,1.29317,1.28025,1.28025,43494.15446423,0
+DTE.US,D,19810925,000000,1.28025,1.29317,1.28025,1.28025,78656.769277939,0
+DTE.US,D,19810928,000000,1.28025,1.29317,1.26031,1.28025,124577.37730018,0
+DTE.US,D,19810929,000000,1.28025,1.29317,1.26031,1.28025,53949.480056593,0
+DTE.US,D,19810930,000000,1.28025,1.28025,1.26031,1.28025,61531.508346801,0
+DTE.US,D,19811001,000000,1.28025,1.30618,1.28025,1.28025,51075.160228707,0
+DTE.US,D,19811002,000000,1.28025,1.29317,1.28025,1.29317,50767.379983885,0
+DTE.US,D,19811005,000000,1.29317,1.30618,1.28025,1.29317,55018.019444761,0
+DTE.US,D,19811006,000000,1.29317,1.29317,1.28025,1.28025,37435.689512176,0
+DTE.US,D,19811007,000000,1.28025,1.29317,1.28025,1.29317,70922.384653916,0
+DTE.US,D,19811008,000000,1.29317,1.29317,1.28025,1.29317,48644.616567774,0
+DTE.US,D,19811009,000000,1.29317,1.30618,1.29317,1.30618,54099.791338947,0
+DTE.US,D,19811012,000000,1.30618,1.31938,1.29317,1.29317,61834.17596297,0
+DTE.US,D,19811013,000000,1.30618,1.31938,1.30618,1.30618,52589.520835288,0
+DTE.US,D,19811014,000000,1.30618,1.31938,1.29317,1.30618,44857.181262726,0
+DTE.US,D,19811015,000000,1.30618,1.30618,1.29317,1.30618,37435.689512176,0
+DTE.US,D,19811016,000000,1.30618,1.30618,1.29317,1.30618,178225.21226633,0
+DTE.US,D,19811019,000000,1.30618,1.30618,1.29317,1.29317,67899.798595137,0
+DTE.US,D,19811020,000000,1.29317,1.30618,1.29317,1.30618,28641.968231558,0
+DTE.US,D,19811021,000000,1.30618,1.30618,1.28025,1.29317,30158.3738896,0
+DTE.US,D,19811022,000000,1.29317,1.30618,1.28025,1.28025,39859.075492998,0
+DTE.US,D,19811023,000000,1.28025,1.30618,1.28025,1.29317,28941.568270537,0
+DTE.US,D,19811026,000000,1.29317,1.30618,1.28025,1.28025,142304.90588647,0
+DTE.US,D,19811027,000000,1.28025,1.30618,1.28025,1.29317,62895.557671026,0
+DTE.US,D,19811028,000000,1.29317,1.30618,1.29317,1.29317,34707.590863724,0
+DTE.US,D,19811029,000000,1.29317,1.30618,1.29317,1.30618,39555.385351097,0
+DTE.US,D,19811030,000000,1.30618,1.33307,1.29317,1.33307,60167.459022575,0
+DTE.US,D,19811102,000000,1.33307,1.34578,1.31938,1.33307,118816.46733564,0
+DTE.US,D,19811103,000000,1.33307,1.34578,1.31938,1.33307,82598.605968263,0
+DTE.US,D,19811104,000000,1.33307,1.33307,1.31938,1.33307,66837.39436135,0
+DTE.US,D,19811105,000000,1.33307,1.34578,1.31938,1.34578,51075.160228707,0
+DTE.US,D,19811106,000000,1.34578,1.34578,1.33307,1.34578,35767.950046049,0
+DTE.US,D,19811109,000000,1.34578,1.37913,1.33307,1.37913,88506.759637962,0
+DTE.US,D,19811110,000000,1.37913,1.40534,1.37913,1.40534,137004.13250057,0
+DTE.US,D,19811111,000000,1.40534,1.40534,1.39243,1.39243,69107.401482626,0
+DTE.US,D,19811112,000000,1.40534,1.41854,1.40534,1.40534,50466.757419175,0
+DTE.US,D,19811113,000000,1.40534,1.4517,1.39243,1.40534,567563.13186278,0
+DTE.US,D,19811116,000000,1.40534,1.40534,1.39243,1.40534,126396.45057439,0
+DTE.US,D,19811117,000000,1.40534,1.40534,1.37913,1.40534,95779.985157617,0
+DTE.US,D,19811118,000000,1.40534,1.40534,1.39243,1.39243,60924.128062999,0
+DTE.US,D,19811119,000000,1.39243,1.40534,1.39243,1.39243,123969.99701638,0
+DTE.US,D,19811120,000000,1.39243,1.40534,1.39243,1.40534,64257.561943792,0
+DTE.US,D,19811123,000000,1.40534,1.4385,1.39243,1.41854,317045.35046392,0
+DTE.US,D,19811124,000000,1.41854,1.4385,1.41854,1.41854,173378.44030469,0
+DTE.US,D,19811125,000000,1.41854,1.4385,1.41854,1.4385,129576.50559564,0
+DTE.US,D,19811127,000000,1.4385,1.4517,1.4385,1.4517,48492.260233958,0
+DTE.US,D,19811130,000000,1.4517,1.46471,1.41854,1.4385,58504.832185099,0
+DTE.US,D,19811201,000000,1.4385,1.4517,1.4385,1.4517,48644.616567774,0
+DTE.US,D,19811202,000000,1.4517,1.46471,1.4517,1.4517,666681.66352985,0
+DTE.US,D,19811203,000000,1.4517,1.46471,1.4517,1.46471,88506.759637962,0
+DTE.US,D,19811204,000000,1.46471,1.4781,1.4517,1.4781,344934.73975798,0
+DTE.US,D,19811207,000000,1.4781,1.4781,1.4517,1.46471,127002.80833246,0
+DTE.US,D,19811208,000000,1.46471,1.46471,1.4517,1.46471,89262.406152657,0
+DTE.US,D,19811209,000000,1.46471,1.46471,1.4385,1.4517,118517.8898224,0
+DTE.US,D,19811210,000000,1.4517,1.4517,1.4385,1.4517,91992.54985257,0
+DTE.US,D,19811211,000000,1.4517,1.4517,1.41854,1.4385,217928.86384833,0
+DTE.US,D,19811214,000000,1.4252,1.4252,1.39879,1.41249,118666.15605329,0
+DTE.US,D,19811215,000000,1.41249,1.41249,1.36622,1.39879,109876.5248756,0
+DTE.US,D,19811216,000000,1.37913,1.37913,1.36622,1.36622,96690.033057588,0
+DTE.US,D,19811217,000000,1.36622,1.36622,1.35283,1.36622,92596.86255918,0
+DTE.US,D,19811218,000000,1.36622,1.36622,1.33933,1.35283,503159.34873956,0
+DTE.US,D,19811221,000000,1.35283,1.36622,1.35283,1.35283,85473.948321879,0
+DTE.US,D,19811222,000000,1.35283,1.36622,1.33933,1.35283,381611.71517827,0
+DTE.US,D,19811223,000000,1.35283,1.35283,1.33933,1.35283,132453.89300071,0
+DTE.US,D,19811224,000000,1.35283,1.36622,1.35283,1.36622,43192.50937379,0
+DTE.US,D,19811228,000000,1.36622,1.36622,1.35283,1.35283,143064.64250409,0
+DTE.US,D,19811229,000000,1.35283,1.36622,1.33933,1.33933,135035.77046973,0
+DTE.US,D,19811230,000000,1.33933,1.36622,1.33933,1.35283,88958.716010756,0
+DTE.US,D,19811231,000000,1.35283,1.36622,1.33933,1.36622,235664.57264046,0
+DTE.US,D,19820104,000000,1.36622,1.36622,1.33933,1.36622,73351.90578912,0
+DTE.US,D,19820105,000000,1.36622,1.36622,1.33933,1.35283,122448.47872969,0
+DTE.US,D,19820106,000000,1.35283,1.36622,1.33933,1.35283,204899.84099279,0
+DTE.US,D,19820107,000000,1.35283,1.36622,1.33933,1.35283,57741.005464562,0
+DTE.US,D,19820108,000000,1.35283,1.36622,1.33933,1.35283,88506.759637962,0
+DTE.US,D,19820111,000000,1.35283,1.36622,1.35283,1.35283,66073.567640813,0
+DTE.US,D,19820112,000000,1.35283,1.36622,1.33933,1.33933,76985.962234622,0
+DTE.US,D,19820113,000000,1.33933,1.35283,1.31938,1.33933,251423.73919591,0
+DTE.US,D,19820114,000000,1.33933,1.33933,1.31938,1.33933,90022.142770273,0
+DTE.US,D,19820115,000000,1.33933,1.33933,1.31938,1.33933,91992.54985257,0
+DTE.US,D,19820118,000000,1.33933,1.35283,1.31938,1.35283,223083.41605479,0
+DTE.US,D,19820119,000000,1.35283,1.35283,1.33933,1.33933,232332.16128539,0
+DTE.US,D,19820120,000000,1.33933,1.35283,1.31938,1.33933,89262.406152657,0
+DTE.US,D,19820121,000000,1.33933,1.35283,1.33933,1.35283,85778.66098951,0
+DTE.US,D,19820122,000000,1.35283,1.35283,1.31938,1.33933,161857.64290135,0
+DTE.US,D,19820125,000000,1.33933,1.35283,1.33933,1.35283,57894.384324107,0
+DTE.US,D,19820126,000000,1.35283,1.35283,1.33933,1.35283,65621.611268018,0
+DTE.US,D,19820127,000000,1.35283,1.36622,1.33933,1.33933,48492.260233958,0
+DTE.US,D,19820128,000000,1.35283,1.36622,1.35283,1.35283,46831.678447943,0
+DTE.US,D,19820129,000000,1.35283,1.37913,1.35283,1.36622,71383.543758284,0
+DTE.US,D,19820201,000000,1.36622,1.37913,1.35283,1.35283,64711.563368047,0
+DTE.US,D,19820202,000000,1.35283,1.36622,1.35283,1.36622,62439.511195311,0
+DTE.US,D,19820203,000000,1.36622,1.37913,1.35283,1.35283,35767.950046049,0
+DTE.US,D,19820204,000000,1.35283,1.37913,1.35283,1.37913,43494.15446423,0
+DTE.US,D,19820205,000000,1.37913,1.37913,1.36622,1.36622,51983.163077217,0
+DTE.US,D,19820208,000000,1.36622,1.37913,1.36622,1.36622,58504.832185099,0
+DTE.US,D,19820209,000000,1.36622,1.37913,1.36622,1.37913,35310.881044604,0
+DTE.US,D,19820210,000000,1.37913,1.37913,1.36622,1.37913,52742.899694834,0
+DTE.US,D,19820211,000000,1.37913,1.37913,1.36622,1.36622,26069.293494112,0
+DTE.US,D,19820212,000000,1.36622,1.39879,1.36622,1.39879,35310.881044604,0
+DTE.US,D,19820216,000000,1.39879,1.39879,1.37913,1.37913,36522.574035015,0
+DTE.US,D,19820217,000000,1.37913,1.39879,1.36622,1.36622,44097.444645109,0
+DTE.US,D,19820218,000000,1.36622,1.39879,1.36622,1.37913,55926.022293271,0
+DTE.US,D,19820219,000000,1.37913,1.39879,1.37913,1.37913,146857.19043779,0
+DTE.US,D,19820222,000000,1.37913,1.39879,1.37913,1.39879,88506.759637962,0
+DTE.US,D,19820223,000000,1.39879,1.39879,1.37913,1.39879,97446.702098014,0
+DTE.US,D,19820224,000000,1.39879,1.41249,1.37913,1.41249,260368.79428461,0
+DTE.US,D,19820225,000000,1.41249,1.41249,1.39879,1.41249,130792.28868898,0
+DTE.US,D,19820226,000000,1.41249,1.44515,1.39879,1.41249,126851.47452438,0
+DTE.US,D,19820301,000000,1.41249,1.44515,1.41249,1.44515,172317.05859664,0
+DTE.US,D,19820302,000000,1.44515,1.48456,1.44515,1.47155,297347.41479534,0
+DTE.US,D,19820303,000000,1.47155,1.48456,1.45835,1.45835,104117.65996252,0
+DTE.US,D,19820304,000000,1.45835,1.48456,1.45835,1.47155,204746.46213324,0
+DTE.US,D,19820305,000000,1.47155,1.50461,1.45835,1.50461,115485.07850631,0
+DTE.US,D,19820308,000000,1.50461,1.50461,1.47155,1.48456,325231.69146075,0
+DTE.US,D,19820309,000000,1.48456,1.50461,1.47155,1.50461,106692.37975143,0
+DTE.US,D,19820310,000000,1.50461,1.50461,1.47155,1.48456,402525.43394019,0
+DTE.US,D,19820311,000000,1.48456,1.50461,1.47155,1.48456,174131.01924219,0
+DTE.US,D,19820312,000000,1.4781,1.4781,1.44515,1.44515,156854.42450297,0
+DTE.US,D,19820315,000000,1.44515,1.44515,1.41249,1.43184,279616.81863186,0
+DTE.US,D,19820316,000000,1.43184,1.43184,1.36622,1.39879,1226514.5008715,0
+DTE.US,D,19820317,000000,1.39879,1.41249,1.38549,1.39879,153826.72581554,0
+DTE.US,D,19820318,000000,1.39879,1.41249,1.39879,1.39879,165043.83307698,0
+DTE.US,D,19820319,000000,1.39879,1.43184,1.39879,1.43184,127307.52100009,0
+DTE.US,D,19820322,000000,1.43184,1.44515,1.41249,1.43184,111245.68682847,0
+DTE.US,D,19820323,000000,1.43184,1.45835,1.43184,1.43184,88659.115971778,0
+DTE.US,D,19820324,000000,1.43184,1.45835,1.41249,1.43184,163679.78375275,0
+DTE.US,D,19820325,000000,1.43184,1.44515,1.41249,1.43184,63651.204185722,0
+DTE.US,D,19820326,000000,1.43184,1.44515,1.43184,1.44515,53802.236351429,0
+DTE.US,D,19820329,000000,1.44515,1.44515,1.41249,1.43184,87149.867993848,0
+DTE.US,D,19820330,000000,1.43184,1.44515,1.43184,1.43184,79265.17208747,0
+DTE.US,D,19820331,000000,1.43184,1.44515,1.43184,1.43184,295378.03023878,0
+DTE.US,D,19820401,000000,1.43184,1.44515,1.43184,1.44515,92596.86255918,0
+DTE.US,D,19820402,000000,1.44515,1.45835,1.43184,1.44515,90627.478002613,0
+DTE.US,D,19820405,000000,1.44515,1.45835,1.43184,1.44515,117755.08562759,0
+DTE.US,D,19820406,000000,1.44515,1.44515,1.43184,1.44515,70168.783190682,0
+DTE.US,D,19820407,000000,1.44515,1.44515,1.43184,1.44515,123817.64068257,0
+DTE.US,D,19820408,000000,1.44515,1.45835,1.43184,1.44515,68806.778917917,0
+DTE.US,D,19820412,000000,1.44515,1.45835,1.43184,1.44515,94111.22316576,0
+DTE.US,D,19820413,000000,1.44515,1.45835,1.44515,1.44515,67740.284581208,0
+DTE.US,D,19820414,000000,1.44515,1.4781,1.44515,1.4781,379642.33062171,0
+DTE.US,D,19820415,000000,1.4781,1.49121,1.4781,1.49121,334783.10430752,0
+DTE.US,D,19820416,000000,1.49121,1.49121,1.4781,1.4781,245367.31929532,0
+DTE.US,D,19820419,000000,1.4781,1.51107,1.4781,1.4781,95330.073836283,0
+DTE.US,D,19820420,000000,1.4781,1.49121,1.4781,1.49121,75774.269244211,0
+DTE.US,D,19820421,000000,1.49121,1.51107,1.4781,1.51107,172921.37130324,0
+DTE.US,D,19820422,000000,1.51107,1.52437,1.49121,1.52437,92142.861134925,0
+DTE.US,D,19820423,000000,1.52437,1.53737,1.52437,1.52437,211264.04113821,0
+DTE.US,D,19820426,000000,1.52437,1.55722,1.52437,1.52437,220208.07370118,0
+DTE.US,D,19820427,000000,1.52437,1.52437,1.49121,1.51107,82290.825723441,0
+DTE.US,D,19820428,000000,1.51107,1.51107,1.49121,1.51107,65013.208458487,0
+DTE.US,D,19820429,000000,1.51107,1.52437,1.49121,1.51107,135035.77046973,0
+DTE.US,D,19820430,000000,1.51107,1.52437,1.49121,1.49121,124731.77868546,0
+DTE.US,D,19820503,000000,1.49121,1.51107,1.49121,1.51107,70168.783190682,0
+DTE.US,D,19820504,000000,1.51107,1.52437,1.49121,1.51107,63952.849276162,0
+DTE.US,D,19820505,000000,1.51107,1.52437,1.49121,1.52437,53346.189875713,0
+DTE.US,D,19820506,000000,1.52437,1.53737,1.51107,1.52437,82748.917250618,0
+DTE.US,D,19820507,000000,1.52437,1.53737,1.51107,1.53737,171859.98959519,0
+DTE.US,D,19820510,000000,1.53737,1.55722,1.52437,1.53737,79414.460844095,0
+DTE.US,D,19820511,000000,1.53737,1.55722,1.52437,1.55722,780800.64766047,0
+DTE.US,D,19820512,000000,1.55722,1.55722,1.53737,1.53737,81841.936927837,0
+DTE.US,D,19820513,000000,1.53737,1.55722,1.52437,1.53737,102449.92049639,0
+DTE.US,D,19820514,000000,1.53737,1.57043,1.52437,1.53737,569235.98395756,0
+DTE.US,D,19820517,000000,1.53737,1.57043,1.52437,1.52437,174742.48962892,0
+DTE.US,D,19820518,000000,1.52437,1.53737,1.51107,1.52437,104419.30505296,0
+DTE.US,D,19820519,000000,1.52437,1.53737,1.51107,1.52437,70319.094473036,0
+DTE.US,D,19820520,000000,1.52437,1.52437,1.49121,1.52437,243699.57982919,0
+DTE.US,D,19820521,000000,1.52437,1.55722,1.52437,1.53737,522554.61679198,0
+DTE.US,D,19820524,000000,1.53737,1.55722,1.52437,1.53737,56076.333575626,0
+DTE.US,D,19820525,000000,1.53737,1.53737,1.52437,1.52437,236879.33320806,0
+DTE.US,D,19820526,000000,1.52437,1.53737,1.51107,1.52437,74564.621305261,0
+DTE.US,D,19820527,000000,1.52437,1.52437,1.51107,1.52437,78807.080560294,0
+DTE.US,D,19820528,000000,1.52437,1.52437,1.51107,1.52437,44249.800978925,0
+DTE.US,D,19820601,000000,1.52437,1.52437,1.51107,1.51107,83655.897573398,0
+DTE.US,D,19820602,000000,1.51107,1.53737,1.51107,1.53737,258248.07591996,0
+DTE.US,D,19820603,000000,1.53737,1.53737,1.51107,1.53737,229450.6837774,0
+DTE.US,D,19820604,000000,1.53737,1.53737,1.51107,1.52437,65621.611268018,0
+DTE.US,D,19820607,000000,1.52437,1.53737,1.51107,1.53737,72593.191697234,0
+DTE.US,D,19820608,000000,1.53737,1.53737,1.51107,1.52437,77442.008710338,0
+DTE.US,D,19820609,000000,1.52437,1.53737,1.49121,1.49121,145789.67357534,0
+DTE.US,D,19820610,000000,1.49121,1.51107,1.4781,1.49121,155038.41880595,0
+DTE.US,D,19820611,000000,1.49121,1.51107,1.4781,1.51107,210809.01718822,0
+DTE.US,D,19820614,000000,1.51107,1.51107,1.49121,1.49121,80174.197461711,0
+DTE.US,D,19820615,000000,1.49121,1.51107,1.4781,1.49121,143372.4227489,0
+DTE.US,D,19820616,000000,1.48456,1.48456,1.46471,1.48456,143064.64250409,0
+DTE.US,D,19820617,000000,1.48456,1.48456,1.46471,1.46471,68956.067674541,0
+DTE.US,D,19820618,000000,1.46471,1.48456,1.4517,1.48456,75926.625578026,0
+DTE.US,D,19820621,000000,1.48456,1.48456,1.46471,1.46471,82290.825723441,0
+DTE.US,D,19820622,000000,1.46471,1.49776,1.46471,1.48456,180955.35596625,0
+DTE.US,D,19820623,000000,1.48456,1.49776,1.48456,1.48456,115031.07708206,0
+DTE.US,D,19820624,000000,1.48456,1.51771,1.48456,1.49776,180049.39816919,0
+DTE.US,D,19820625,000000,1.49776,1.51771,1.49776,1.51771,73050.26069868,0
+DTE.US,D,19820628,000000,1.51771,1.51771,1.48456,1.49776,155189.75261404,0
+DTE.US,D,19820629,000000,1.49776,1.51771,1.49776,1.51771,110329.50377412,0
+DTE.US,D,19820630,000000,1.51771,1.51771,1.49776,1.49776,61076.484396815,0
+DTE.US,D,19820701,000000,1.49776,1.51771,1.49776,1.51771,65165.564792303,0
+DTE.US,D,19820702,000000,1.51771,1.51771,1.49776,1.49776,122300.21249879,0
+DTE.US,D,19820706,000000,1.49776,1.51771,1.49776,1.49776,46680.344639859,0
+DTE.US,D,19820707,000000,1.49776,1.51771,1.49776,1.49776,54410.63916096,0
+DTE.US,D,19820708,000000,1.49776,1.51771,1.49776,1.51771,64105.205609976,0
+DTE.US,D,19820709,000000,1.51771,1.51771,1.49776,1.49776,152156.94129795,0
+DTE.US,D,19820712,000000,1.49776,1.53062,1.49776,1.51771,125940.40409868,0
+DTE.US,D,19820713,000000,1.51771,1.51771,1.49776,1.51771,78505.435469854,0
+DTE.US,D,19820714,000000,1.51771,1.51771,1.49776,1.49776,71230.164898738,0
+DTE.US,D,19820715,000000,1.49776,1.51771,1.49776,1.49776,44857.181262726,0
+DTE.US,D,19820716,000000,1.49776,1.51771,1.49776,1.51771,180502.37706772,0
+DTE.US,D,19820719,000000,1.51771,1.51771,1.49776,1.49776,48492.260233958,0
+DTE.US,D,19820720,000000,1.49776,1.51771,1.49776,1.49776,127910.81118097,0
+DTE.US,D,19820721,000000,1.49776,1.51771,1.48456,1.49776,385401.19553478,0
+DTE.US,D,19820722,000000,1.49776,1.49776,1.48456,1.49776,70773.095897292,0
+DTE.US,D,19820723,000000,1.49776,1.49776,1.48456,1.49776,78356.14671323,0
+DTE.US,D,19820726,000000,1.49776,1.49776,1.4517,1.46471,160796.26119329,0
+DTE.US,D,19820727,000000,1.46471,1.46471,1.43184,1.4517,182315.31518756,0
+DTE.US,D,19820728,000000,1.4517,1.4517,1.43184,1.43184,115937.03487911,0
+DTE.US,D,19820729,000000,1.43184,1.4517,1.43184,1.43184,364638.81058095,0
+DTE.US,D,19820730,000000,1.43184,1.4517,1.43184,1.43184,78505.435469854,0
+DTE.US,D,19820802,000000,1.43184,1.46471,1.43184,1.46471,238392.67128891,0
+DTE.US,D,19820803,000000,1.46471,1.48456,1.4517,1.46471,130640.95488089,0
+DTE.US,D,19820804,000000,1.46471,1.46471,1.43184,1.4517,84413.589139553,0
+DTE.US,D,19820805,000000,1.4517,1.46471,1.43184,1.43184,80627.176360236,0
+DTE.US,D,19820806,000000,1.43184,1.4517,1.41854,1.43184,241879.48402925,0
+DTE.US,D,19820809,000000,1.43184,1.4517,1.41854,1.43184,129122.50417139,0
+DTE.US,D,19820810,000000,1.43184,1.4517,1.41854,1.4517,67899.798595137,0
+DTE.US,D,19820811,000000,1.4517,1.46471,1.43184,1.43184,124731.77868546,0
+DTE.US,D,19820812,000000,1.43184,1.46471,1.43184,1.43184,98355.727472254,0
+DTE.US,D,19820813,000000,1.43184,1.48456,1.43184,1.48456,109876.5248756,0
+DTE.US,D,19820816,000000,1.48456,1.51771,1.48456,1.51771,179893.97425819,0
+DTE.US,D,19820817,000000,1.51771,1.57717,1.51771,1.57717,295071.27251968,0
+DTE.US,D,19820818,000000,1.57717,1.62979,1.53062,1.54412,462689.82538557,0
+DTE.US,D,19820819,000000,1.54412,1.56368,1.53062,1.54412,199594.97750397,0
+DTE.US,D,19820820,000000,1.54412,1.57717,1.53062,1.57717,402218.67622109,0
+DTE.US,D,19820823,000000,1.57717,1.59703,1.56368,1.57717,222625.32452762,0
+DTE.US,D,19820824,000000,1.57717,1.59703,1.56368,1.56368,573475.3756354,0
+DTE.US,D,19820825,000000,1.56368,1.59703,1.56368,1.59703,1477645.7977085,0
+DTE.US,D,19820826,000000,1.59703,1.62979,1.59703,1.60994,856580.02953334,0
+DTE.US,D,19820827,000000,1.60994,1.60994,1.59703,1.59703,407220.87209374,0
+DTE.US,D,19820830,000000,1.59703,1.60994,1.57717,1.59703,307203.54030975,0
+DTE.US,D,19820831,000000,1.60994,1.64309,1.60994,1.62979,192773.70835711,0
+DTE.US,D,19820901,000000,1.62979,1.62979,1.59703,1.60994,213991.11726092,0
+DTE.US,D,19820902,000000,1.60994,1.62979,1.59703,1.60994,102753.61063829,0
+DTE.US,D,19820903,000000,1.60994,1.62979,1.60994,1.62979,109724.16854178,0
+DTE.US,D,19820907,000000,1.62979,1.62979,1.60994,1.62979,148673.19613481,0
+DTE.US,D,19820908,000000,1.62979,1.62979,1.60994,1.62979,175953.1600936,0
+DTE.US,D,19820909,000000,1.62979,1.64309,1.60994,1.60994,276278.27212242,0
+DTE.US,D,19820910,000000,1.60994,1.64309,1.60994,1.60994,345688.34122121,0
+DTE.US,D,19820913,000000,1.60994,1.64309,1.60994,1.60994,144427.66930258,0
+DTE.US,D,19820914,000000,1.60994,1.64309,1.60994,1.64309,103207.61206255,0
+DTE.US,D,19820915,000000,1.64309,1.64309,1.60994,1.62979,108661.76430799,0
+DTE.US,D,19820916,000000,1.62979,1.64309,1.60994,1.62979,541954.99747304,0
+DTE.US,D,19820917,000000,1.63635,1.63635,1.59703,1.63635,299471.20073718,0
+DTE.US,D,19820920,000000,1.63635,1.63635,1.59703,1.63635,133063.31833598,0
+DTE.US,D,19820921,000000,1.63635,1.63635,1.59703,1.61668,555140.46676531,0
+DTE.US,D,19820922,000000,1.61668,1.63635,1.61668,1.61668,300529.51486805,0
+DTE.US,D,19820923,000000,1.61668,1.63635,1.59703,1.61668,202321.03110096,0
+DTE.US,D,19820924,000000,1.61668,1.63635,1.59703,1.63635,168523.4881372,0
+DTE.US,D,19820927,000000,1.63635,1.63635,1.61668,1.61668,167314.86272398,0
+DTE.US,D,19820928,000000,1.61668,1.63635,1.59703,1.59703,170042.96137243,0
+DTE.US,D,19820929,000000,1.59703,1.61668,1.59703,1.59703,98355.727472254,0
+DTE.US,D,19820930,000000,1.59703,1.63635,1.59703,1.59703,85931.017323325,0
+DTE.US,D,19821001,000000,1.59703,1.63635,1.59703,1.63635,94111.22316576,0
+DTE.US,D,19821004,000000,1.63635,1.63635,1.59703,1.63635,165043.83307698,0
+DTE.US,D,19821005,000000,1.63635,1.63635,1.59703,1.63635,107601.40512566,0
+DTE.US,D,19821006,000000,1.63635,1.64935,1.61668,1.63635,111547.33191891,0
+DTE.US,D,19821007,000000,1.63635,1.64935,1.61668,1.63635,588781.56329234,0
+DTE.US,D,19821008,000000,1.63635,1.71556,1.63635,1.6826,473300.57488894,0
+DTE.US,D,19821011,000000,1.6826,1.71556,1.6826,1.71556,556502.47103808,0
+DTE.US,D,19821012,000000,1.71556,1.74851,1.71556,1.73532,997982.04519995,0
+DTE.US,D,19821013,000000,1.73532,1.74851,1.71556,1.71556,349177.19901301,0
+DTE.US,D,19821014,000000,1.71556,1.74851,1.71556,1.73532,318412.46736534,0
+DTE.US,D,19821015,000000,1.73532,1.73532,1.71556,1.73532,458141.63093717,0
+DTE.US,D,19821018,000000,1.73532,1.74851,1.71556,1.71556,297196.08098726,0
+DTE.US,D,19821019,000000,1.71556,1.73532,1.71556,1.71556,230814.73310163,0
+DTE.US,D,19821020,000000,1.71556,1.73532,1.71556,1.71556,169285.26980629,0
+DTE.US,D,19821021,000000,1.71556,1.74851,1.71556,1.73532,354932.9963489,0
+DTE.US,D,19821022,000000,1.73532,1.74851,1.71556,1.73532,354335.8413224,0
+DTE.US,D,19821025,000000,1.71556,1.71556,1.6826,1.70265,382213.98283342,0
+DTE.US,D,19821026,000000,1.6826,1.6826,1.59703,1.6692,1016013.2639281,0
+DTE.US,D,19821027,000000,1.6692,1.70265,1.6692,1.70265,170194.29518052,0
+DTE.US,D,19821028,000000,1.70265,1.70265,1.6826,1.6826,98054.082381814,0
+DTE.US,D,19821029,000000,1.6826,1.70265,1.6826,1.70265,166403.79229828,0
+DTE.US,D,19821101,000000,1.70265,1.70265,1.6692,1.6826,143523.75655699,0
+DTE.US,D,19821102,000000,1.6826,1.70265,1.6826,1.6826,204596.15085089,0
+DTE.US,D,19821103,000000,1.6826,1.73532,1.6826,1.71556,509516.39120487,0
+DTE.US,D,19821104,000000,1.71556,1.74851,1.71556,1.73532,439659.47836193,0
+DTE.US,D,19821105,000000,1.73532,1.76847,1.73532,1.74851,328867.7929577,0
+DTE.US,D,19821108,000000,1.74851,1.78186,1.74851,1.74851,164436.45279318,0
+DTE.US,D,19821109,000000,1.74851,1.76847,1.74851,1.76847,346297.76655647,0
+DTE.US,D,19821110,000000,1.76847,1.76847,1.73532,1.76847,430109.08804088,0
+DTE.US,D,19821111,000000,1.76847,1.78186,1.74851,1.76847,146398.07638488,0
+DTE.US,D,19821112,000000,1.76847,1.78186,1.76847,1.78186,264609.20848818,0
+DTE.US,D,19821115,000000,1.78186,1.80133,1.76847,1.76847,152310.3201575,0
+DTE.US,D,19821116,000000,1.76847,1.84757,1.74851,1.76847,248390.92787983,0
+DTE.US,D,19821117,000000,1.76847,1.80133,1.76847,1.78186,228232.85563261,0
+DTE.US,D,19821118,000000,1.78186,1.80133,1.78186,1.78186,158520.11891764,0
+DTE.US,D,19821119,000000,1.78186,1.81472,1.78186,1.81472,216112.85815131,0
+DTE.US,D,19821122,000000,1.81472,1.81472,1.78186,1.78186,210212.88468745,0
+DTE.US,D,19821123,000000,1.78186,1.80133,1.76847,1.78186,440261.74601707,0
+DTE.US,D,19821124,000000,1.78186,1.80133,1.78186,1.78186,269611.40436084,0
+DTE.US,D,19821126,000000,1.78186,1.81472,1.78186,1.80133,269914.071977,0
+DTE.US,D,19821129,000000,1.80133,1.83428,1.80133,1.81472,100631.86974791,0
+DTE.US,D,19821130,000000,1.81472,1.83428,1.80133,1.81472,355695.8005437,0
+DTE.US,D,19821201,000000,1.81472,1.83428,1.80133,1.80133,412073.77920977,0
+DTE.US,D,19821202,000000,1.80133,1.83428,1.80133,1.83428,350234.49061815,0
+DTE.US,D,19821203,000000,1.83428,1.83428,1.81472,1.81472,115180.36583868,0
+DTE.US,D,19821206,000000,1.81472,1.83428,1.81472,1.83428,137609.46773291,0
+DTE.US,D,19821207,000000,1.83428,1.83428,1.81472,1.81472,195501.80700556,0
+DTE.US,D,19821208,000000,1.81472,1.83428,1.81472,1.81472,360545.64008254,0
+DTE.US,D,19821209,000000,1.81472,1.83428,1.80133,1.81472,195048.82810703,0
+DTE.US,D,19821210,000000,1.82099,1.82099,1.78841,1.80788,600607.0733633,0
+DTE.US,D,19821213,000000,1.80788,1.80788,1.76847,1.76847,155189.75261404,0
+DTE.US,D,19821214,000000,1.78841,1.82099,1.78841,1.78841,172770.03749516,0
+DTE.US,D,19821215,000000,1.78841,1.80788,1.75497,1.76847,723058.61967018,0
+DTE.US,D,19821216,000000,1.76847,1.76847,1.73532,1.75497,110480.8375822,0
+DTE.US,D,19821217,000000,1.75497,1.76847,1.73532,1.73532,89110.049818841,0
+DTE.US,D,19821220,000000,1.73532,1.76847,1.73532,1.75497,250363.38001358,0
+DTE.US,D,19821221,000000,1.75497,1.78841,1.75497,1.78841,293404.55557929,0
+DTE.US,D,19821222,000000,1.78841,1.80788,1.76847,1.78841,82598.605968263,0
+DTE.US,D,19821223,000000,1.78841,1.80788,1.78841,1.80788,74259.90863763,0
+DTE.US,D,19821227,000000,1.80788,1.80788,1.76847,1.78841,126851.47452438,0
+DTE.US,D,19821228,000000,1.78841,1.80788,1.76847,1.80788,75926.625578026,0
+DTE.US,D,19821229,000000,1.80788,1.80788,1.78841,1.80788,127456.80975672,0
+DTE.US,D,19821230,000000,1.80788,1.80788,1.78841,1.78841,86540.442658587,0
+DTE.US,D,19821231,000000,1.78841,1.82099,1.78841,1.80788,113666.00523211,0
+DTE.US,D,19830103,000000,1.80788,1.82099,1.78841,1.80788,95179.762553929,0
+DTE.US,D,19830104,000000,1.80788,1.87398,1.80788,1.87398,220208.07370118,0
+DTE.US,D,19830105,000000,1.87398,1.90676,1.87398,1.89403,368728.91350217,0
+DTE.US,D,19830106,000000,1.89403,1.92699,1.87398,1.89403,360085.5035039,0
+DTE.US,D,19830107,000000,1.89403,1.92699,1.89403,1.90676,272494.92692029,0
+DTE.US,D,19830110,000000,1.90676,1.9401,1.89403,1.90676,367818.8656022,0
+DTE.US,D,19830111,000000,1.90676,1.9401,1.90676,1.90676,157615.18364632,0
+DTE.US,D,19830112,000000,1.90676,1.92699,1.90676,1.90676,124273.68715828,0
+DTE.US,D,19830113,000000,1.90676,1.9401,1.90676,1.92699,132755.53809116,0
+DTE.US,D,19830114,000000,1.92699,1.9401,1.90676,1.92699,115180.36583868,0
+DTE.US,D,19830117,000000,1.92699,1.9401,1.90676,1.92699,204596.15085089,0
+DTE.US,D,19830118,000000,1.92699,1.92699,1.89403,1.89403,621217.10198332,0
+DTE.US,D,19830119,000000,1.89403,1.90676,1.87398,1.90676,325988.36050116,0
+DTE.US,D,19830120,000000,1.90676,1.92699,1.89403,1.90676,205659.5776104,0
+DTE.US,D,19830121,000000,1.90676,1.92699,1.89403,1.92699,126241.02666339,0
+DTE.US,D,19830124,000000,1.90676,1.90676,1.87398,1.89403,264762.58734774,0
+DTE.US,D,19830125,000000,1.89403,1.92699,1.89403,1.90676,119115.0448489,0
+DTE.US,D,19830126,000000,1.90676,1.92699,1.90676,1.92699,100177.86832366,0
+DTE.US,D,19830127,000000,1.92699,1.9401,1.89403,1.9401,285370.57091629,0
+DTE.US,D,19830128,000000,1.9401,1.9401,1.90676,1.92699,105780.2868,0
+DTE.US,D,19830131,000000,1.92699,1.9401,1.90676,1.92699,79265.17208747,0
+DTE.US,D,19830201,000000,1.92699,1.9401,1.90676,1.92699,93502.82035623,0
+DTE.US,D,19830202,000000,1.92699,1.92699,1.90676,1.92699,72900.971942056,0
+DTE.US,D,19830203,000000,1.92699,1.92699,1.90676,1.92699,105780.2868,0
+DTE.US,D,19830204,000000,1.92699,1.95975,1.92699,1.9401,119876.82651797,0
+DTE.US,D,19830207,000000,1.9401,1.95975,1.92699,1.9401,226874.94146276,0
+DTE.US,D,19830208,000000,1.9401,1.9401,1.90676,1.92699,152915.65538984,0
+DTE.US,D,19830209,000000,1.92699,1.92699,1.89403,1.90676,1029196.6881689,0
+DTE.US,D,19830210,000000,1.90676,1.92699,1.89403,1.90676,132606.24933453,0
+DTE.US,D,19830211,000000,1.90676,1.92699,1.89403,1.90676,269762.73816892,0
+DTE.US,D,19830214,000000,1.90676,1.92699,1.89403,1.92699,174283.37557602,0
+DTE.US,D,19830215,000000,1.92699,1.92699,1.90676,1.92699,177013.51927593,0
+DTE.US,D,19830216,000000,1.92699,1.92699,1.90676,1.92699,137458.13392483,0
+DTE.US,D,19830217,000000,1.92699,1.92699,1.89403,1.92699,106692.37975143,0
+DTE.US,D,19830218,000000,1.92699,1.92699,1.90676,1.90676,148222.26228775,0
+DTE.US,D,19830222,000000,1.90676,1.9401,1.90676,1.92699,95628.651349532,0
+DTE.US,D,19830223,000000,1.92699,1.9401,1.90676,1.9401,81991.225684462,0
+DTE.US,D,19830224,000000,1.9401,1.95975,1.92699,1.9401,130792.28868898,0
+DTE.US,D,19830225,000000,1.9401,1.9797,1.92699,1.9797,118062.86587241,0
+DTE.US,D,19830228,000000,1.9797,1.9927,1.95975,1.9797,86083.373657141,0
+DTE.US,D,19830301,000000,1.9797,2.01237,1.9797,1.9927,210359.10586688,0
+DTE.US,D,19830302,000000,1.9927,2.04532,1.9927,2.02577,277338.63130475,0
+DTE.US,D,19830303,000000,2.02577,2.04532,2.02577,2.04532,478753.70460865,0
+DTE.US,D,19830304,000000,2.04532,2.07829,2.02577,2.04532,442229.08552218,0
+DTE.US,D,19830307,000000,2.04532,2.09785,2.04532,2.09785,283405.27646264,0
+DTE.US,D,19830308,000000,2.09785,2.09785,2.06557,2.07829,373577.73051527,0
+DTE.US,D,19830309,000000,2.07829,2.09785,2.06557,2.07829,523766.30978239,0
+DTE.US,D,19830310,000000,2.07193,2.07193,2.03251,2.03251,273249.55090925,0
+DTE.US,D,19830311,000000,2.03251,2.05218,2.03251,2.03251,147006.47919441,0
+DTE.US,D,19830314,000000,2.03251,2.05218,2.01901,2.03251,148673.19613481,0
+DTE.US,D,19830315,000000,2.03251,2.05218,2.03251,2.03251,98510.12885753,0
+DTE.US,D,19830316,000000,2.03251,2.03251,2.01901,2.01901,472236.12560369,0
+DTE.US,D,19830317,000000,2.01901,2.01901,1.99926,2.01901,92443.483699634,0
+DTE.US,D,19830318,000000,2.01901,2.03251,1.99926,2.03251,128819.83655521,0
+DTE.US,D,19830321,000000,2.03251,2.03251,2.01901,2.01901,159737.94706243,0
+DTE.US,D,19830322,000000,2.01901,2.03251,2.01901,2.03251,150340.93560093,0
+DTE.US,D,19830323,000000,2.03251,2.03251,1.99926,2.01901,256281.75894058,0
+DTE.US,D,19830324,000000,2.01901,2.01901,1.9797,1.9797,326444.40697688,0
+DTE.US,D,19830325,000000,1.9797,2.01901,1.9797,1.99926,228844.32601932,0
+DTE.US,D,19830328,000000,1.99926,2.10488,1.9797,1.9797,246121.94328428,0
+DTE.US,D,19830329,000000,1.9797,1.99926,1.9797,1.99926,132155.31548747,0
+DTE.US,D,19830330,000000,1.99926,1.99926,1.96641,1.96641,102148.27540596,0
+DTE.US,D,19830331,000000,1.96641,2.08513,1.94645,1.96641,140792.59033135,0
+DTE.US,D,19830404,000000,1.96641,1.9797,1.94645,1.9797,205353.84241704,0
+DTE.US,D,19830405,000000,1.9797,1.99926,1.96641,1.9797,104268.99377061,0
+DTE.US,D,19830406,000000,1.9797,1.9797,1.96641,1.9797,245367.31929532,0
+DTE.US,D,19830407,000000,1.9797,1.99926,1.96641,1.99926,270975.45368506,0
+DTE.US,D,19830408,000000,1.9797,1.9797,1.96641,1.96641,160796.26119329,0
+DTE.US,D,19830411,000000,1.96641,1.99926,1.96641,1.9797,122603.90264069,0
+DTE.US,D,19830412,000000,1.9797,1.99926,1.9797,1.9797,108661.76430799,0
+DTE.US,D,19830413,000000,1.9797,2.01901,1.9797,1.99926,130640.95488089,0
+DTE.US,D,19830414,000000,1.99926,2.03251,1.9797,2.03251,197322.92533123,0
+DTE.US,D,19830415,000000,2.03251,2.05218,1.99926,2.03251,197625.59294741,0
+DTE.US,D,19830418,000000,2.03251,2.05218,2.01901,2.05218,166559.21620929,0
+DTE.US,D,19830419,000000,2.05218,2.05218,2.03251,2.05218,133219.76477271,0
+DTE.US,D,19830420,000000,2.05218,2.07193,2.01901,2.05218,196566.2562908,0
+DTE.US,D,19830421,000000,2.05218,2.07193,2.03251,2.05218,152007.65254133,0
+DTE.US,D,19830422,000000,2.05218,2.08513,2.03251,2.03251,159438.34702345,0
+DTE.US,D,19830425,000000,2.03251,2.07193,2.03251,2.03251,105780.2868,0
+DTE.US,D,19830426,000000,2.03251,2.07193,2.03251,2.05218,167617.53034015,0
+DTE.US,D,19830427,000000,2.05218,2.07193,2.03251,2.05218,101843.56273833,0
+DTE.US,D,19830428,000000,2.05218,2.07193,2.05218,2.05218,94416.958359122,0
+DTE.US,D,19830429,000000,2.05218,2.08513,2.05218,2.07193,114882.81085117,0
+DTE.US,D,19830502,000000,2.07193,2.08513,2.07193,2.07193,161554.97528518,0
+DTE.US,D,19830503,000000,2.07193,2.08513,2.07193,2.08513,325533.33655119,0
+DTE.US,D,19830504,000000,2.08513,2.10488,2.08513,2.10488,131553.04783232,0
+DTE.US,D,19830505,000000,2.10488,2.12474,2.08513,2.12474,198226.83807682,0
+DTE.US,D,19830506,000000,2.12474,2.13775,2.08513,2.08513,110480.8375822,0
+DTE.US,D,19830509,000000,2.08513,2.10488,2.07193,2.10488,126396.45057439,0
+DTE.US,D,19830510,000000,2.10488,2.13775,2.08513,2.12474,496789.01343977,0
+DTE.US,D,19830511,000000,2.12474,2.13775,2.10488,2.12474,307048.11639874,0
+DTE.US,D,19830512,000000,2.12474,2.12474,2.10488,2.12474,129883.26331473,0
+DTE.US,D,19830513,000000,2.12474,2.12474,2.10488,2.12474,148673.19613481,0
+DTE.US,D,19830516,000000,2.12474,2.12474,2.08513,2.12474,111395.99811083,0
+DTE.US,D,19830517,000000,2.12474,2.12474,2.08513,2.12474,111090.26291747,0
+DTE.US,D,19830518,000000,2.12474,2.12474,2.10488,2.10488,106844.73608524,0
+DTE.US,D,19830519,000000,2.10488,2.12474,2.10488,2.10488,128370.94775961,0
+DTE.US,D,19830520,000000,2.10488,2.13775,2.10488,2.12474,181560.69119859,0
+DTE.US,D,19830523,000000,2.12474,2.12474,2.10488,2.10488,167617.53034015,0
+DTE.US,D,19830524,000000,2.10488,2.12474,2.10488,2.12474,224147.86534004,0
+DTE.US,D,19830525,000000,2.12474,2.12474,2.10488,2.12474,313259.96021034,0
+DTE.US,D,19830526,000000,2.12474,2.13775,2.10488,2.12474,339022.49598536,0
+DTE.US,D,19830527,000000,2.12474,2.1576,2.12474,2.12474,222934.12729816,0
+DTE.US,D,19830531,000000,2.12474,2.1576,2.12474,2.1576,139123.82833949,0
+DTE.US,D,19830601,000000,2.1576,2.1576,2.12474,2.13775,206561.44530453,0
+DTE.US,D,19830602,000000,2.13775,2.1576,2.12474,2.1576,83655.897573398,0
+DTE.US,D,19830603,000000,2.1576,2.1576,2.13775,2.1576,151403.33983472,0
+DTE.US,D,19830606,000000,2.1576,2.1576,2.12474,2.1576,85323.637039524,0
+DTE.US,D,19830607,000000,2.1576,2.1576,2.12474,2.1576,96386.342915687,0
+DTE.US,D,19830608,000000,2.1576,2.1576,2.10488,2.12474,170645.22902759,0
+DTE.US,D,19830609,000000,2.12474,2.12474,2.10488,2.12474,204293.48323471,0
+DTE.US,D,19830610,000000,2.09168,2.09168,2.07193,2.09168,206112.55650893,0
+DTE.US,D,19830613,000000,2.09168,2.09168,2.07193,2.09168,274157.55375777,0
+DTE.US,D,19830614,000000,2.09168,2.09168,2.05852,2.05852,222179.5033092,0
+DTE.US,D,19830615,000000,2.05852,2.07193,2.03897,2.07193,267335.26208518,0
+DTE.US,D,19830616,000000,2.07193,2.07193,2.03897,2.07193,269009.13670568,0
+DTE.US,D,19830617,000000,2.07193,2.11154,2.03897,2.05852,128370.94775961,0
+DTE.US,D,19830620,000000,2.05852,2.05852,2.03897,2.03897,104572.68391251,0
+DTE.US,D,19830621,000000,2.03897,2.07193,2.03897,2.05852,167162.50639017,0
+DTE.US,D,19830622,000000,2.05852,2.07193,2.05852,2.07193,401613.34098875,0
+DTE.US,D,19830623,000000,2.07193,2.07193,2.03897,2.05852,241576.81641308,0
+DTE.US,D,19830624,000000,2.05852,2.07193,2.03897,2.03897,90476.144194528,0
+DTE.US,D,19830627,000000,2.03897,2.07193,2.03897,2.03897,99417.10918031,0
+DTE.US,D,19830628,000000,2.03897,2.05852,2.01901,2.01901,628491.35002871,0
+DTE.US,D,19830629,000000,2.01901,2.03897,1.99926,1.99926,96537.676723773,0
+DTE.US,D,19830630,000000,2.01901,2.03897,2.01901,2.03897,479818.1538939,0
+DTE.US,D,19830701,000000,2.03897,2.03897,2.01901,2.03897,81991.225684462,0
+DTE.US,D,19830705,000000,2.03897,2.03897,1.99926,2.01901,150187.55674138,0
+DTE.US,D,19830706,000000,2.01901,2.03897,1.99926,2.01901,212931.78060433,0
+DTE.US,D,19830707,000000,2.01901,2.01901,1.98596,1.99926,137004.13250057,0
+DTE.US,D,19830708,000000,1.99926,2.01901,1.98596,1.99926,92902.59775254,0
+DTE.US,D,19830711,000000,1.99926,2.01901,1.92699,1.99926,116846.06025335,0
+DTE.US,D,19830712,000000,1.99926,2.01901,1.94645,1.98596,128370.94775961,0
+DTE.US,D,19830713,000000,1.98596,1.98596,1.96641,1.98596,74259.90863763,0
+DTE.US,D,19830714,000000,1.98596,1.99926,1.96641,1.98596,91080.456901138,0
+DTE.US,D,19830715,000000,1.98596,1.99926,1.96641,1.98596,94416.958359122,0
+DTE.US,D,19830718,000000,1.98596,1.99926,1.89403,1.98596,194441.44782324,0
+DTE.US,D,19830719,000000,1.98596,2.01901,1.98596,1.99926,243393.84463583,0
+DTE.US,D,19830720,000000,1.99926,2.07193,1.99926,2.07193,530436.24512116,0
+DTE.US,D,19830721,000000,2.07193,2.09168,2.05852,2.07193,129425.17178756,0
+DTE.US,D,19830722,000000,2.07193,2.09168,2.05852,2.07193,224147.86534004,0
+DTE.US,D,19830725,000000,2.07193,2.09168,2.07193,2.09168,88053.780739437,0
+DTE.US,D,19830726,000000,2.09168,2.11154,2.07193,2.09168,146398.07638488,0
+DTE.US,D,19830727,000000,2.09168,2.09168,2.07193,2.07193,300834.22753568,0
+DTE.US,D,19830728,000000,2.07193,2.09168,2.07193,2.09168,60770.749203454,0
+DTE.US,D,19830729,000000,2.09168,2.09168,2.07193,2.09168,109114.74320652,0
+DTE.US,D,19830801,000000,2.09168,2.09168,2.07193,2.09168,75323.335397147,0
+DTE.US,D,19830802,000000,2.09168,2.09168,2.05852,2.07193,81538.246785938,0
+DTE.US,D,19830803,000000,2.07193,2.09168,2.05852,2.05852,70472.473332582,0
+DTE.US,D,19830804,000000,2.05852,2.07193,2.05852,2.05852,88810.449779863,0
+DTE.US,D,19830805,000000,2.05852,2.09168,2.05852,2.07193,117000.46163862,0
+DTE.US,D,19830808,000000,2.07193,2.13139,2.03897,2.03897,152915.65538984,0
+DTE.US,D,19830809,000000,2.03897,2.05852,2.01901,2.03897,118062.86587241,0
+DTE.US,D,19830810,000000,2.03897,2.05852,2.03897,2.05852,225055.86818855,0
+DTE.US,D,19830811,000000,2.05852,2.07193,2.03897,2.07193,106844.73608524,0
+DTE.US,D,19830812,000000,2.07193,2.09168,2.05852,2.05852,121848.25612599,0
+DTE.US,D,19830815,000000,2.05852,2.11154,2.05852,2.11154,311745.59960376,0
+DTE.US,D,19830816,000000,2.11154,2.13139,2.09168,2.11154,227330.98793847,0
+DTE.US,D,19830817,000000,2.11154,2.14449,2.09168,2.14449,92596.86255918,0
+DTE.US,D,19830818,000000,2.14449,2.16415,2.13139,2.13139,144122.95663495,0
+DTE.US,D,19830819,000000,2.13139,2.14449,2.11154,2.14449,152463.69901705,0
+DTE.US,D,19830822,000000,2.14449,2.14449,2.11154,2.13139,369187.00502934,0
+DTE.US,D,19830823,000000,2.13139,2.14449,2.11154,2.13139,151403.33983472,0
+DTE.US,D,19830824,000000,2.13139,2.13139,2.11154,2.13139,76228.270668466,0
+DTE.US,D,19830825,000000,2.13139,2.13139,2.11154,2.11154,83963.67781822,0
+DTE.US,D,19830826,000000,2.11154,2.13139,2.11154,2.11154,53045.567311003,0
+DTE.US,D,19830829,000000,2.11154,2.13139,2.11154,2.11154,50919.736317701,0
+DTE.US,D,19830830,000000,2.11154,2.14449,2.11154,2.13139,106233.26569852,0
+DTE.US,D,19830831,000000,2.13139,2.14449,2.11154,2.14449,136551.15360205,0
+DTE.US,D,19830901,000000,2.14449,2.14449,2.09168,2.13139,64863.919701863,0
+DTE.US,D,19830902,000000,2.13139,2.16415,2.13139,2.14449,95330.073836283,0
+DTE.US,D,19830906,000000,2.14449,2.16415,2.13139,2.14449,80473.79750069,0
+DTE.US,D,19830907,000000,2.14449,2.16415,2.13139,2.14449,205353.84241704,0
+DTE.US,D,19830908,000000,2.14449,2.16415,2.14449,2.16415,74564.621305261,0
+DTE.US,D,19830909,000000,2.16415,2.16415,2.14449,2.14449,313562.62782651,0
+DTE.US,D,19830912,000000,2.14449,2.16415,2.14449,2.16415,293404.55557929,0
+DTE.US,D,19830913,000000,2.16415,2.16415,2.14449,2.16415,379030.86023498,0
+DTE.US,D,19830914,000000,2.16415,2.1839,2.14449,2.14449,727902.32405464,0
+DTE.US,D,19830915,000000,2.14449,2.16415,2.14449,2.14449,345084.02851461,0
+DTE.US,D,19830916,000000,2.15105,2.15105,2.11808,2.13775,163528.44994467,0
+DTE.US,D,19830919,000000,2.13775,2.15105,2.11808,2.13775,478147.34685058,0
+DTE.US,D,19830920,000000,2.13775,2.15105,2.13775,2.15105,173069.63753414,0
+DTE.US,D,19830921,000000,2.15105,2.15105,2.13775,2.15105,157918.87378822,0
+DTE.US,D,19830922,000000,2.15105,2.15105,2.13775,2.15105,75472.624153771,0
+DTE.US,D,19830923,000000,2.15105,2.15105,2.13775,2.13775,230056.01900974,0
+DTE.US,D,19830926,000000,2.13775,2.1708,2.13775,2.1708,93203.22031725,0
+DTE.US,D,19830927,000000,2.1708,2.1708,2.13775,2.1708,165793.34443729,0
+DTE.US,D,19830928,000000,2.1708,2.1708,2.15105,2.1708,115937.03487911,0
+DTE.US,D,19830929,000000,2.1708,2.19055,2.15105,2.19055,143218.02136363,0
+DTE.US,D,19830930,000000,2.19055,2.21031,2.1708,2.19055,583176.0772388,0
+DTE.US,D,19831003,000000,2.19055,2.19055,2.1708,2.19055,130488.59854708,0
+DTE.US,D,19831004,000000,2.19055,2.21031,2.19055,2.21031,270520.42973507,0
+DTE.US,D,19831005,000000,2.21031,2.26341,2.19055,2.25002,515279.34622086,0
+DTE.US,D,19831006,000000,2.25002,2.30273,2.25002,2.28327,541498.95099733,0
+DTE.US,D,19831007,000000,2.28327,2.32239,2.26341,2.32239,261277.81965885,0
+DTE.US,D,19831010,000000,2.32239,2.32239,2.26341,2.28327,328266.54782829,0
+DTE.US,D,19831011,000000,2.28327,2.30273,2.26341,2.28327,176711.87418548,0
+DTE.US,D,19831012,000000,2.28327,2.30273,2.26341,2.28327,298253.37259239,0
+DTE.US,D,19831013,000000,2.28327,2.36239,2.26341,2.36239,381918.47289736,0
+DTE.US,D,19831014,000000,2.30273,2.30273,2.26341,2.28327,397520.17049035,0
+DTE.US,D,19831017,000000,2.28327,2.30273,2.26341,2.28327,136699.41983294,0
+DTE.US,D,19831018,000000,2.28327,2.30273,2.26341,2.28327,294770.64995498,0
+DTE.US,D,19831019,000000,2.28327,2.28327,2.25002,2.28327,528615.12679549,0
+DTE.US,D,19831020,000000,2.28327,2.36239,2.26341,2.36239,1108459.815205,0
+DTE.US,D,19831021,000000,2.36239,2.39545,2.36239,2.36239,380854.02361211,0
+DTE.US,D,19831024,000000,2.36239,2.37549,2.34244,2.36239,519978.87447734,0
+DTE.US,D,19831025,000000,2.36239,2.39545,2.36239,2.37549,563023.11762024,0
+DTE.US,D,19831026,000000,2.37549,2.37549,2.36239,2.36239,832175.40792816,0
+DTE.US,D,19831027,000000,2.36239,2.39545,2.36239,2.36239,154129.39343171,0
+DTE.US,D,19831028,000000,2.36239,2.37549,2.36239,2.36239,94416.958359122,0
+DTE.US,D,19831031,000000,2.36239,2.37549,2.34244,2.37549,174895.86848846,0
+DTE.US,D,19831101,000000,2.37549,2.39545,2.34244,2.36239,157009.84841398,0
+DTE.US,D,19831102,000000,2.36239,2.37549,2.34244,2.37549,102753.61063829,0
+DTE.US,D,19831103,000000,2.37549,2.37549,2.36239,2.37549,184441.14618085,0
+DTE.US,D,19831104,000000,2.37549,2.37549,2.34244,2.37549,214145.5186462,0
+DTE.US,D,19831107,000000,2.37549,2.37549,2.34244,2.34244,114117.9616049,0
+DTE.US,D,19831108,000000,2.34244,2.36239,2.32239,2.32239,326140.71683498,0
+DTE.US,D,19831109,000000,2.32239,2.36239,2.32239,2.34244,312200.62355375,0
+DTE.US,D,19831110,000000,2.34244,2.36239,2.32239,2.36239,332354.60569804,0
+DTE.US,D,19831111,000000,2.36239,2.36239,2.32239,2.36239,301137.91767758,0
+DTE.US,D,19831114,000000,2.36239,2.36239,2.34244,2.34244,241419.34745061,0
+DTE.US,D,19831115,000000,2.34244,2.36239,2.32239,2.34244,222477.05829672,0
+DTE.US,D,19831116,000000,2.34244,2.34244,2.32239,2.34244,291586.50483081,0
+DTE.US,D,19831117,000000,2.34244,2.36239,2.32239,2.34244,217778.55256597,0
+DTE.US,D,19831118,000000,2.34244,2.34244,2.30273,2.32239,101843.56273833,0
+DTE.US,D,19831121,000000,2.32239,2.32239,2.30273,2.30273,116693.70391953,0
+DTE.US,D,19831122,000000,2.30273,2.37549,2.30273,2.37549,318713.08993005,0
+DTE.US,D,19831123,000000,2.36239,2.36239,2.32239,2.34244,87600.801840913,0
+DTE.US,D,19831125,000000,2.34244,2.34244,2.28327,2.28327,427685.70206006,0
+DTE.US,D,19831128,000000,2.28327,2.30273,2.09785,2.09785,340691.25797721,0
+DTE.US,D,19831129,000000,2.09785,2.19055,2.05852,2.1708,520581.14213249,0
+DTE.US,D,19831130,000000,2.1708,2.19055,2.15105,2.1708,241576.81641308,0
+DTE.US,D,19831201,000000,2.23672,2.23672,2.19741,2.19741,178526.85735677,0
+DTE.US,D,19831202,000000,2.19741,2.23672,2.17726,2.19741,565901.52755104,0
+DTE.US,D,19831205,000000,2.19741,2.19741,2.1576,2.19741,355844.0667746,0
+DTE.US,D,19831206,000000,2.19741,2.19741,2.1576,2.17726,145944.07496063,0
+DTE.US,D,19831207,000000,2.17726,2.17726,2.1576,2.1576,744429.40743355,0
+DTE.US,D,19831208,000000,2.1576,2.19741,2.1576,2.17726,266277.97048004,0
+DTE.US,D,19831209,000000,2.16415,2.16415,2.14449,2.14449,291888.14992125,0
+DTE.US,D,19831212,000000,2.14449,2.16415,2.14449,2.14449,209747.63548016,0
+DTE.US,D,19831213,000000,2.14449,2.16415,2.14449,2.16415,282798.91870457,0
+DTE.US,D,19831214,000000,2.16415,2.16415,2.08513,2.12474,662437.15922336,0
+DTE.US,D,19831215,000000,2.12474,2.12474,2.10488,2.10488,661682.53523439,0
+DTE.US,D,19831216,000000,2.10488,2.14449,2.10488,2.10488,533917.94523285,0
+DTE.US,D,19831219,000000,2.12474,2.14449,2.12474,2.14449,259462.83648756,0
+DTE.US,D,19831220,000000,2.14449,2.16415,2.12474,2.16415,317201.79690066,0
+DTE.US,D,19831221,000000,2.16415,2.22352,2.14449,2.1839,570749.32203842,0
+DTE.US,D,19831222,000000,2.20405,2.22352,2.20405,2.22352,328266.54782829,0
+DTE.US,D,19831223,000000,2.22352,2.22352,2.20405,2.20405,386767.28991047,0
+DTE.US,D,19831227,000000,2.20405,2.20405,2.16415,2.20405,608029.58763958,0
+DTE.US,D,19831228,000000,2.20405,2.22352,2.1839,2.20405,242029.79531161,0
+DTE.US,D,19831229,000000,2.20405,2.24337,2.20405,2.20405,233086.78527436,0
+DTE.US,D,19831230,000000,2.20405,2.22352,2.1839,2.1839,119876.82651797,0
+DTE.US,D,19840103,000000,2.1839,2.22352,2.1839,2.22352,132606.24933453,0
+DTE.US,D,19840104,000000,2.22352,2.26341,2.20405,2.24337,205659.5776104,0
+DTE.US,D,19840105,000000,2.24337,2.28327,2.24337,2.26341,162012.04428662,0
+DTE.US,D,19840106,000000,2.26341,2.30273,2.26341,2.26341,544986.78626339,0
+DTE.US,D,19840109,000000,2.28327,2.30273,2.28327,2.28327,277943.96653708,0
+DTE.US,D,19840110,000000,2.28327,2.30273,2.26341,2.30273,126851.47452438,0
+DTE.US,D,19840111,000000,2.30273,2.30273,2.24337,2.26341,729424.86486706,0
+DTE.US,D,19840112,000000,2.26341,2.30273,2.24337,2.28327,77442.008710338,0
+DTE.US,D,19840113,000000,2.28327,2.34244,2.28327,2.32239,541654.37490833,0
+DTE.US,D,19840116,000000,2.32239,2.32239,2.26341,2.26341,673045.86367526,0
+DTE.US,D,19840117,000000,2.26341,2.28327,2.26341,2.26341,434802.48114298,0
+DTE.US,D,19840118,000000,2.26341,2.30273,2.26341,2.28327,317957.44341535,0
+DTE.US,D,19840119,000000,2.28327,2.30273,2.26341,2.28327,308710.74323622,0
+DTE.US,D,19840120,000000,2.28327,2.28327,2.24337,2.24337,433135.76420258,0
+DTE.US,D,19840123,000000,2.24337,2.26341,2.20405,2.24337,299014.13173573,0
+DTE.US,D,19840124,000000,2.24337,2.26341,2.22352,2.22352,357515.89634365,0
+DTE.US,D,19840125,000000,2.22352,2.26341,2.22352,2.26341,116391.03630336,0
+DTE.US,D,19840126,000000,2.26341,2.26341,2.1839,2.26341,94721.671026752,0
+DTE.US,D,19840127,000000,2.26341,2.26341,2.24337,2.26341,375393.73621229,0
+DTE.US,D,19840130,000000,2.26341,2.26341,2.22352,2.26341,89718.452628373,0
+DTE.US,D,19840131,000000,2.26341,2.26341,2.22352,2.22352,231266.68947442,0
+DTE.US,D,19840201,000000,2.22352,2.24337,2.22352,2.24337,267648.15495865,0
+DTE.US,D,19840202,000000,2.24337,2.24337,2.22352,2.24337,130185.9309309,0
+DTE.US,D,19840203,000000,2.24337,2.26341,2.22352,2.26341,187169.2448293,0
+DTE.US,D,19840206,000000,2.24337,2.24337,2.22352,2.22352,84870.658140999,0
+DTE.US,D,19840207,000000,2.22352,2.24337,2.1839,2.20405,189445.38710497,0
+DTE.US,D,19840208,000000,2.20405,2.20405,2.10488,2.12474,469512.11705817,0
+DTE.US,D,19840209,000000,2.12474,2.12474,2.02577,2.10488,376462.27560045,0
+DTE.US,D,19840210,000000,2.10488,2.16415,2.10488,2.12474,373273.01784764,0
+DTE.US,D,19840213,000000,2.12474,2.16415,2.12474,2.14449,192773.70835711,0
+DTE.US,D,19840214,000000,2.16415,2.20405,2.16415,2.1839,237485.69096613,0
+DTE.US,D,19840215,000000,2.1839,2.1839,2.14449,2.16415,124731.77868546,0
+DTE.US,D,19840216,000000,2.16415,2.16415,2.12474,2.14449,135493.86199691,0
+DTE.US,D,19840217,000000,2.14449,2.16415,2.08513,2.10488,132453.89300071,0
+DTE.US,D,19840221,000000,2.08513,2.08513,2.02577,2.04532,291586.50483081,0
+DTE.US,D,19840222,000000,2.04532,2.06557,2.02577,2.04532,101995.91907214,0
+DTE.US,D,19840223,000000,2.04532,2.06557,2.02577,2.04532,145944.07496063,0
+DTE.US,D,19840224,000000,2.04532,2.06557,2.02577,2.04532,130488.59854708,0
+DTE.US,D,19840227,000000,2.04532,2.14449,2.04532,2.14449,311745.59960376,0
+DTE.US,D,19840228,000000,2.14449,2.1839,2.14449,2.16415,179289.66155158,0
+DTE.US,D,19840229,000000,2.16415,2.22352,2.14449,2.22352,241117.70236017,0
+DTE.US,D,19840301,000000,2.22352,2.26341,2.1839,2.26341,300529.51486805,0
+DTE.US,D,19840302,000000,2.26341,2.28327,2.24337,2.24337,460721.46335474,0
+DTE.US,D,19840305,000000,2.24337,2.24337,2.22352,2.24337,175649.46995169,0
+DTE.US,D,19840306,000000,2.24337,2.24337,2.22352,2.22352,255524.06737443,0
+DTE.US,D,19840307,000000,2.22352,2.24337,2.1839,2.1839,83506.608816773,0
+DTE.US,D,19840308,000000,2.1839,2.22352,2.1839,2.20405,128973.21541476,0
+DTE.US,D,19840309,000000,2.20405,2.20405,2.14449,2.16415,95023.316117193,0
+DTE.US,D,19840312,000000,2.16415,2.16415,2.12474,2.14449,87447.422981367,0
+DTE.US,D,19840313,000000,2.14449,2.20405,2.14449,2.1839,113056.57989684,0
+DTE.US,D,19840314,000000,2.1839,2.20405,2.16415,2.16415,234151.23455961,0
+DTE.US,D,19840315,000000,2.16415,2.1839,2.14449,2.16415,580142.24339699,0
+DTE.US,D,19840316,000000,2.19741,2.19741,2.15105,2.15105,314472.67572648,0
+DTE.US,D,19840319,000000,2.15105,2.1708,2.15105,2.1708,104117.65996252,0
+DTE.US,D,19840320,000000,2.1708,2.19741,2.15105,2.1708,87600.801840913,0
+DTE.US,D,19840321,000000,2.1708,2.19741,2.15105,2.1708,358417.76403778,0
+DTE.US,D,19840322,000000,2.1708,2.1708,2.11154,2.11154,252035.20958263,0
+DTE.US,D,19840323,000000,2.11154,2.13139,2.09168,2.09168,112152.66715125,0
+DTE.US,D,19840326,000000,2.09168,2.13139,2.09168,2.09168,180199.70945155,0
+DTE.US,D,19840327,000000,2.09168,2.11154,2.09168,2.11154,99265.775372225,0
+DTE.US,D,19840328,000000,2.11154,2.13139,2.09168,2.11154,135791.41698443,0
+DTE.US,D,19840329,000000,2.11154,2.13139,2.11154,2.11154,83050.562341057,0
+DTE.US,D,19840330,000000,2.11154,2.15105,2.09168,2.11154,165643.03315493,0
+DTE.US,D,19840402,000000,2.11154,2.15105,2.05218,2.05218,338718.80584346,0
+DTE.US,D,19840403,000000,2.05218,2.07193,2.03251,2.03251,124273.68715828,0
+DTE.US,D,19840404,000000,2.03251,2.09168,2.03251,2.07193,282798.91870457,0
+DTE.US,D,19840405,000000,2.07193,2.09168,2.05218,2.05218,176560.5403774,0
+DTE.US,D,19840406,000000,2.05218,2.07193,2.01237,2.05218,144427.66930258,0
+DTE.US,D,19840409,000000,2.05218,2.07193,2.03251,2.07193,274615.64528494,0
+DTE.US,D,19840410,000000,2.07193,2.09168,2.05218,2.05218,225659.15836943,0
+DTE.US,D,19840411,000000,2.05218,2.07193,2.03251,2.03251,94416.958359122,0
+DTE.US,D,19840412,000000,2.03251,2.05218,2.03251,2.05218,212173.06651244,0
+DTE.US,D,19840413,000000,2.05218,2.07193,2.03251,2.07193,302501.9670018,0
+DTE.US,D,19840416,000000,2.07193,2.07193,2.01237,2.05218,186870.66731606,0
+DTE.US,D,19840417,000000,2.05218,2.07193,2.03251,2.05218,223843.15267241,0
+DTE.US,D,19840418,000000,2.05218,2.05218,2.03251,2.05218,283252.92012883,0
+DTE.US,D,19840419,000000,2.05218,2.05218,1.9927,2.03251,253698.85894583,0
+DTE.US,D,19840423,000000,2.03251,2.05218,2.01237,2.05218,276730.22849522,0
+DTE.US,D,19840424,000000,2.05218,2.05218,2.01237,2.01237,337963.15932876,0
+DTE.US,D,19840425,000000,2.01237,2.03251,1.96641,1.9927,194896.47177321,0
+DTE.US,D,19840426,000000,1.9927,1.9927,1.887,1.92699,372366.03752486,0
+DTE.US,D,19840427,000000,1.94645,1.9927,1.94645,1.96641,225509.8696128,0
+DTE.US,D,19840430,000000,1.96641,1.9927,1.96641,1.9927,160947.59500138,0
+DTE.US,D,19840501,000000,1.9927,2.03251,1.94645,2.03251,221263.32025485,0
+DTE.US,D,19840502,000000,2.03251,2.05218,2.03251,2.03251,99717.73174502,0
+DTE.US,D,19840503,000000,2.03251,2.05218,2.01237,2.03251,199143.02113117,0
+DTE.US,D,19840504,000000,2.03251,2.05218,2.01237,2.01237,225963.87103706,0
+DTE.US,D,19840507,000000,2.01237,2.05218,2.01237,2.05218,99568.442988395,0
+DTE.US,D,19840508,000000,2.05218,2.05218,2.03251,2.05218,126550.85195967,0
+DTE.US,D,19840509,000000,2.05218,2.19741,2.05218,2.1708,389793.96607217,0
+DTE.US,D,19840510,000000,2.1708,2.19741,2.15105,2.1708,859913.46341412,0
+DTE.US,D,19840511,000000,2.1708,2.21686,2.1708,2.19741,241419.34745061,0
+DTE.US,D,19840514,000000,2.19741,2.19741,2.15105,2.1708,201712.62829142,0
+DTE.US,D,19840515,000000,2.1708,2.1708,2.15105,2.1708,344630.02709035,0
+DTE.US,D,19840516,000000,2.1708,2.1708,2.15105,2.1708,171558.34450475,0
+DTE.US,D,19840517,000000,2.15105,2.15105,2.11154,2.11154,108661.76430799,0
+DTE.US,D,19840518,000000,2.11154,2.13139,2.07193,2.09168,107755.80651095,0
+DTE.US,D,19840521,000000,2.09168,2.09168,2.05218,2.05218,339781.21007725,0
+DTE.US,D,19840522,000000,2.05218,2.07193,2.03251,2.03251,180199.70945155,0
+DTE.US,D,19840523,000000,2.03251,2.05218,2.01237,2.05218,284011.63422071,0
+DTE.US,D,19840524,000000,2.05218,2.05218,2.03251,2.05218,94416.958359122,0
+DTE.US,D,19840525,000000,2.05218,2.05218,2.03251,2.03251,440414.10235089,0
+DTE.US,D,19840529,000000,2.03251,2.05218,1.9927,1.9927,285069.94835157,0
+DTE.US,D,19840530,000000,1.9927,2.05218,1.9927,2.05218,452994.23641083,0
+DTE.US,D,19840531,000000,2.05218,2.09168,2.05218,2.07193,441474.46153322,0
+DTE.US,D,19840601,000000,2.07193,2.1708,2.07193,2.1708,794897.18737846,0
+DTE.US,D,19840604,000000,2.1708,2.21686,2.15105,2.1708,279616.81863186,0
+DTE.US,D,19840605,000000,2.1708,2.19741,2.15105,2.15105,87300.179276203,0
+DTE.US,D,19840606,000000,2.15105,2.1708,2.15105,2.15105,166252.4584902,0
+DTE.US,D,19840607,000000,2.15105,2.1708,2.13139,2.15105,222327.7695401,0
+DTE.US,D,19840608,000000,2.15105,2.15105,2.13139,2.13139,166403.79229828,0
+DTE.US,D,19840611,000000,2.13139,2.15105,2.13139,2.13139,322352.25900421,0
+DTE.US,D,19840612,000000,2.13139,2.13139,2.11154,2.11154,111999.2882917,0
+DTE.US,D,19840613,000000,2.11154,2.15105,2.11154,2.13139,720481.85482982,0
+DTE.US,D,19840614,000000,2.1839,2.1839,2.13775,2.16415,210809.01718822,0
+DTE.US,D,19840615,000000,2.16415,2.16415,2.11808,2.13775,124426.0434921,0
+DTE.US,D,19840618,000000,2.13775,2.13775,2.09785,2.13775,265369.96763153,0
+DTE.US,D,19840619,000000,2.13775,2.16415,2.11808,2.11808,431925.0937379,0
+DTE.US,D,19840620,000000,2.11808,2.13775,2.09785,2.11808,564533.38812389,0
+DTE.US,D,19840621,000000,2.11808,2.13775,2.09785,2.11808,196262.5661489,0
+DTE.US,D,19840622,000000,2.11808,2.13775,2.07829,2.11808,342660.64253379,0
+DTE.US,D,19840625,000000,2.11808,2.13775,2.11808,2.11808,78356.14671323,0
+DTE.US,D,19840626,000000,2.11808,2.13775,2.09785,2.11808,91387.21462023,0
+DTE.US,D,19840627,000000,2.11808,2.13775,2.09785,2.13775,123364.66178404,0
+DTE.US,D,19840628,000000,2.13775,2.1839,2.11808,2.13775,544376.33840241,0
+DTE.US,D,19840629,000000,2.13775,2.16415,2.13775,2.13775,358417.76403778,0
+DTE.US,D,19840702,000000,2.13775,2.1839,2.13775,2.16415,401918.05365639,0
+DTE.US,D,19840703,000000,2.16415,2.1839,2.16415,2.16415,344630.02709035,0
+DTE.US,D,19840705,000000,2.16415,2.1839,2.16415,2.1839,125940.40409868,0
+DTE.US,D,19840706,000000,2.1839,2.1839,2.16415,2.16415,120332.87299369,0
+DTE.US,D,19840709,000000,2.16415,2.20405,2.16415,2.1839,211564.66370291,0
+DTE.US,D,19840710,000000,2.1839,2.22352,2.1839,2.20405,132155.31548747,0
+DTE.US,D,19840711,000000,2.20405,2.22352,2.1839,2.20405,720029.89845702,0
+DTE.US,D,19840712,000000,2.20405,2.24337,2.20405,2.20405,125940.40409868,0
+DTE.US,D,19840713,000000,2.20405,2.22352,2.20405,2.20405,213991.11726092,0
+DTE.US,D,19840716,000000,2.20405,2.22352,2.16415,2.1839,257791.00691851,0
+DTE.US,D,19840717,000000,2.1839,2.1839,2.16415,2.16415,336748.39876117,0
+DTE.US,D,19840718,000000,2.16415,2.20405,2.16415,2.1839,137004.13250057,0
+DTE.US,D,19840719,000000,2.1839,2.20405,2.16415,2.16415,240210.72203739,0
+DTE.US,D,19840720,000000,2.16415,2.1839,2.13775,2.16415,82290.825723441,0
+DTE.US,D,19840723,000000,2.13775,2.13775,2.05852,2.07829,394337.04789191,0
+DTE.US,D,19840724,000000,2.07829,2.09785,2.05852,2.07829,387524.98147662,0
+DTE.US,D,19840725,000000,2.07829,2.09785,2.05852,2.07829,754886.77807737,0
+DTE.US,D,19840726,000000,2.07829,2.09785,2.05852,2.07829,152007.65254133,0
+DTE.US,D,19840727,000000,2.07829,2.11808,2.05852,2.07829,293862.64710646,0
+DTE.US,D,19840730,000000,2.07829,2.09785,2.07829,2.07829,83356.297534418,0
+DTE.US,D,19840731,000000,2.07829,2.16415,2.07829,2.11808,572114.39388837,0
+DTE.US,D,19840801,000000,2.13775,2.22352,2.13775,2.1839,228996.68235314,0
+DTE.US,D,19840802,000000,2.1839,2.28942,2.16415,2.28942,248390.92787983,0
+DTE.US,D,19840803,000000,2.28942,2.28942,2.20405,2.24337,685930.71040283,0
+DTE.US,D,19840806,000000,2.24337,2.28942,2.22352,2.24337,1008278.8793041,0
+DTE.US,D,19840807,000000,2.24337,2.28942,2.20405,2.26987,655311.17740886,0
+DTE.US,D,19840808,000000,2.26987,2.30958,2.26987,2.28942,394640.73803381,0
+DTE.US,D,19840809,000000,2.28942,2.32923,2.26987,2.30958,163071.38094322,0
+DTE.US,D,19840810,000000,2.30958,2.4151,2.30958,2.35544,1100423.7854905,0
+DTE.US,D,19840813,000000,2.35544,2.37549,2.32923,2.32923,441779.17420085,0
+DTE.US,D,19840814,000000,2.32923,2.37549,2.32923,2.35544,491638.55133622,0
+DTE.US,D,19840815,000000,2.35544,2.37549,2.32923,2.35544,84567.990524829,0
+DTE.US,D,19840816,000000,2.35544,2.37549,2.35544,2.35544,135035.77046973,0
+DTE.US,D,19840817,000000,2.35544,2.37549,2.35544,2.35544,90476.144194528,0
+DTE.US,D,19840820,000000,2.39545,2.43456,2.39545,2.4151,675169.6496171,0
+DTE.US,D,19840821,000000,2.4151,2.4151,2.39545,2.39545,205659.5776104,0
+DTE.US,D,19840822,000000,2.39545,2.4151,2.37549,2.4151,534980.34946663,0
+DTE.US,D,19840823,000000,2.4151,2.4151,2.37549,2.37549,376912.1869218,0
+DTE.US,D,19840824,000000,2.37549,2.4151,2.35544,2.39545,644857.89686796,0
+DTE.US,D,19840827,000000,2.39545,2.4151,2.37549,2.39545,195048.82810703,0
+DTE.US,D,19840828,000000,2.39545,2.39545,2.37549,2.39545,90627.478002613,0
+DTE.US,D,19840829,000000,2.39545,2.39545,2.35544,2.35544,125636.71395678,0
+DTE.US,D,19840830,000000,2.35544,2.37549,2.32923,2.37549,129728.86192946,0
+DTE.US,D,19840831,000000,2.37549,2.37549,2.32923,2.35544,73504.262122935,0
+DTE.US,D,19840904,000000,2.35544,2.35544,2.30958,2.35544,212327.46789771,0
+DTE.US,D,19840905,000000,2.35544,2.35544,2.32923,2.32923,130941.57744559,0
+DTE.US,D,19840906,000000,2.32923,2.39545,2.32923,2.39545,149127.19755906,0
+DTE.US,D,19840907,000000,2.37549,2.37549,2.35544,2.35544,824294.80212471,0
+DTE.US,D,19840910,000000,2.35544,2.37549,2.32923,2.32923,100479.5134141,0
+DTE.US,D,19840911,000000,2.32923,2.37549,2.32923,2.32923,1898957.0743659,0
+DTE.US,D,19840912,000000,2.32923,2.35544,2.32923,2.35544,1855157.1847083,0
+DTE.US,D,19840913,000000,2.35544,2.35544,2.30958,2.32923,182468.6940471,0
+DTE.US,D,19840914,000000,2.38205,2.38205,2.29638,2.38205,1217726.9147453,0
+DTE.US,D,19840917,000000,2.38205,2.4284,2.36239,2.4016,257489.36182807,0
+DTE.US,D,19840918,000000,2.4016,2.44796,2.4016,2.4284,184592.47998894,0
+DTE.US,D,19840919,000000,2.4284,2.49422,2.4284,2.46802,502550.94593003,0
+DTE.US,D,19840920,000000,2.46802,2.53373,2.44796,2.51378,778981.57438626,0
+DTE.US,D,19840921,000000,2.51378,2.51378,2.49422,2.49422,440261.74601707,0
+DTE.US,D,19840924,000000,2.49422,2.51378,2.46802,2.46802,78957.391842649,0
+DTE.US,D,19840925,000000,2.46802,2.46802,2.4284,2.44796,237782.22342792,0
+DTE.US,D,19840926,000000,2.44796,2.46802,2.4016,2.44796,167466.19653207,0
+DTE.US,D,19840927,000000,2.46802,2.51378,2.46802,2.51378,119573.13637607,0
+DTE.US,D,19840928,000000,2.51378,2.51378,2.46802,2.49422,298559.10778575,0
+DTE.US,D,19841001,000000,2.46802,2.46802,2.4284,2.44796,431473.1373651,0
+DTE.US,D,19841002,000000,2.44796,2.46802,2.44796,2.44796,85778.66098951,0
+DTE.US,D,19841003,000000,2.44796,2.49422,2.4284,2.46802,213541.20593959,0
+DTE.US,D,19841004,000000,2.46802,2.49422,2.44796,2.46802,122448.47872969,0
+DTE.US,D,19841005,000000,2.46802,2.55993,2.44796,2.55993,386158.88710093,0
+DTE.US,D,19841008,000000,2.55993,2.59945,2.55993,2.57979,225205.15694517,0
+DTE.US,D,19841009,000000,2.57979,2.59945,2.51378,2.57979,163679.78375275,0
+DTE.US,D,19841010,000000,2.57979,2.59945,2.57979,2.57979,210963.41857349,0
+DTE.US,D,19841011,000000,2.57979,2.59945,2.55993,2.57979,292344.19639697,0
+DTE.US,D,19841012,000000,2.57979,2.62634,2.57979,2.59945,449957.33499182,0
+DTE.US,D,19841015,000000,2.59945,2.62634,2.59945,2.62634,378879.52642689,0
+DTE.US,D,19841016,000000,2.62634,2.62634,2.57979,2.57979,312804.93626035,0
+DTE.US,D,19841017,000000,2.57979,2.59945,2.55993,2.57979,221720.3892563,0
+DTE.US,D,19841018,000000,2.57979,2.6456,2.57979,2.6456,631673.45010142,0
+DTE.US,D,19841019,000000,2.6456,2.66585,2.49422,2.62634,453748.86039979,0
+DTE.US,D,19841022,000000,2.62634,2.6456,2.59945,2.62634,127610.18861627,0
+DTE.US,D,19841023,000000,2.62634,2.6456,2.62634,2.62634,393726.60003092,0
+DTE.US,D,19841024,000000,2.62634,2.66585,2.62634,2.6456,281585.1806627,0
+DTE.US,D,19841025,000000,2.6456,2.66585,2.59945,2.62634,434353.59234737,0
+DTE.US,D,19841026,000000,2.62634,2.62634,2.57979,2.57979,71230.164898738,0
+DTE.US,D,19841029,000000,2.57979,2.59945,2.53373,2.53373,93203.22031725,0
+DTE.US,D,19841030,000000,2.53373,2.59945,2.53373,2.55993,168977.48956146,0
+DTE.US,D,19841031,000000,2.57979,2.62634,2.57979,2.62634,143523.75655699,0
+DTE.US,D,19841101,000000,2.62634,2.62634,2.59945,2.62634,256881.98154427,0
+DTE.US,D,19841102,000000,2.6456,2.69235,2.6456,2.66585,480421.44407478,0
+DTE.US,D,19841105,000000,2.66585,2.69235,2.66585,2.66585,210661.77348305,0
+DTE.US,D,19841106,000000,2.66585,2.71201,2.66585,2.69235,148519.81727526,0
+DTE.US,D,19841107,000000,2.69235,2.71201,2.66585,2.69235,293404.55557929,0
+DTE.US,D,19841108,000000,2.69235,2.71201,2.69235,2.69235,212173.06651244,0
+DTE.US,D,19841109,000000,2.69235,2.71201,2.66585,2.69235,202627.78882005,0
+DTE.US,D,19841112,000000,2.69235,2.71201,2.69235,2.69235,147154.7454253,0
+DTE.US,D,19841113,000000,2.69235,2.69235,2.66585,2.66585,128670.54779859,0
+DTE.US,D,19841114,000000,2.66585,2.66585,2.59945,2.59945,104572.68391251,0
+DTE.US,D,19841115,000000,2.59945,2.66585,2.59945,2.6456,288861.47375954,0
+DTE.US,D,19841116,000000,2.6456,2.66585,2.59945,2.59945,157161.18222206,0
+DTE.US,D,19841119,000000,2.59945,2.62634,2.57979,2.59945,149730.48773994,0
+DTE.US,D,19841120,000000,2.59945,2.6456,2.57979,2.62634,149428.8426495,0
+DTE.US,D,19841121,000000,2.62634,2.6456,2.62634,2.6456,130336.24221326,0
+DTE.US,D,19841123,000000,2.6456,2.71201,2.62634,2.69235,236726.97687425,0
+DTE.US,D,19841126,000000,2.69235,2.71201,2.69235,2.69235,94572.382270128,0
+DTE.US,D,19841127,000000,2.69235,2.71201,2.66585,2.71201,261125.46332504,0
+DTE.US,D,19841128,000000,2.71201,2.75132,2.71201,2.73166,1575844.0562183,0
+DTE.US,D,19841129,000000,2.73166,2.75132,2.73166,2.75132,847031.68426375,0
+DTE.US,D,19841130,000000,2.73166,2.75132,2.73166,2.75132,275220.98051728,0
+DTE.US,D,19841203,000000,2.73166,2.75132,2.66585,2.69235,205959.17764938,0
+DTE.US,D,19841204,000000,2.71201,2.73166,2.69235,2.73166,992368.37894058,0
+DTE.US,D,19841205,000000,2.73166,2.73166,2.71201,2.73166,96083.675299518,0
+DTE.US,D,19841206,000000,2.71201,2.75132,2.71201,2.75132,204596.15085089,0
+DTE.US,D,19841207,000000,2.73166,2.75132,2.71201,2.71201,650011.42654869,0
+DTE.US,D,19841210,000000,2.71201,2.73166,2.71201,2.71201,210212.88468745,0
+DTE.US,D,19841211,000000,2.6989,2.71856,2.6989,2.6989,528009.79156315,0
+DTE.US,D,19841212,000000,2.6989,2.73803,2.6989,2.71856,185956.52931317,0
+DTE.US,D,19841213,000000,2.71856,2.73803,2.71856,2.71856,141856.01709087,0
+DTE.US,D,19841214,000000,2.71856,2.73803,2.6989,2.71856,135188.12680355,0
+DTE.US,D,19841217,000000,2.73803,2.76481,2.71856,2.73803,227631.61050319,0
+DTE.US,D,19841218,000000,2.76481,2.89685,2.73803,2.89685,733513.94526255,0
+DTE.US,D,19841219,000000,2.87689,2.89685,2.83083,2.85704,323410.57313507,0
+DTE.US,D,19841220,000000,2.85704,2.87689,2.76481,2.76481,547714.88491185,0
+DTE.US,D,19841221,000000,2.76481,2.78448,2.73803,2.76481,260368.79428461,0
+DTE.US,D,19841224,000000,2.76481,2.76481,2.73803,2.73803,74107.552303814,0
+DTE.US,D,19841226,000000,2.73803,2.76481,2.71856,2.73803,67899.798595137,0
+DTE.US,D,19841227,000000,2.71856,2.73803,2.6989,2.71856,189140.67443734,0
+DTE.US,D,19841228,000000,2.6989,2.78448,2.6989,2.78448,260972.0844655,0
+DTE.US,D,19841231,000000,2.76481,2.87689,2.73803,2.87689,357361.49495837,0
+DTE.US,D,19850102,000000,2.85704,2.85704,2.73803,2.78448,277492.01016429,0
+DTE.US,D,19850103,000000,2.76481,2.81108,2.73803,2.76481,100327.15708028,0
+DTE.US,D,19850104,000000,2.76481,2.76481,2.71856,2.73803,43042.198091435,0
+DTE.US,D,19850107,000000,2.73803,2.76481,2.71856,2.76481,355544.46673562,0
+DTE.US,D,19850108,000000,2.76481,2.76481,2.73803,2.73803,135942.75079251,0
+DTE.US,D,19850109,000000,2.76481,2.76481,2.6989,2.76481,117000.46163862,0
+DTE.US,D,19850110,000000,2.73803,2.78448,2.6989,2.78448,129576.50559564,0
+DTE.US,D,19850111,000000,2.78448,2.78448,2.73803,2.73803,196868.92390698,0
+DTE.US,D,19850114,000000,2.76481,2.78448,2.73803,2.78448,130640.95488089,0
+DTE.US,D,19850115,000000,2.78448,2.81108,2.76481,2.78448,1004042.5552035,0
+DTE.US,D,19850116,000000,2.81108,2.81108,2.76481,2.81108,378122.85738647,0
+DTE.US,D,19850117,000000,2.81108,2.81108,2.71856,2.76481,137308.8451682,0
+DTE.US,D,19850118,000000,2.76481,2.78448,2.73803,2.76481,147006.47919441,0
+DTE.US,D,19850121,000000,2.76481,2.78448,2.73803,2.73803,251123.1166312,0
+DTE.US,D,19850122,000000,2.73803,2.85704,2.6989,2.73803,413287.51725164,0
+DTE.US,D,19850123,000000,2.76481,2.78448,2.73803,2.78448,232332.16128539,0
+DTE.US,D,19850124,000000,2.76481,2.78448,2.71856,2.73803,566658.19659147,0
+DTE.US,D,19850125,000000,2.76481,2.76481,2.71856,2.73803,634553.90508368,0
+DTE.US,D,19850128,000000,2.73803,2.76481,2.71856,2.73803,158978.21044481,0
+DTE.US,D,19850129,000000,2.71856,2.73803,2.71856,2.71856,112607.69110123,0
+DTE.US,D,19850130,000000,2.76481,2.78448,2.71856,2.73803,1120579.8126863,0
+DTE.US,D,19850131,000000,2.73803,2.73803,2.6989,2.73803,153669.25685307,0
+DTE.US,D,19850201,000000,2.73803,2.73803,2.71856,2.73803,194743.09291367,0
+DTE.US,D,19850204,000000,2.71856,2.81108,2.71856,2.78448,260672.48442651,0
+DTE.US,D,19850205,000000,2.81108,2.83083,2.76481,2.76481,547714.88491185,0
+DTE.US,D,19850206,000000,2.76481,2.78448,2.73803,2.76481,204899.84099279,0
+DTE.US,D,19850207,000000,2.76481,2.78448,2.73803,2.76481,173378.44030469,0
+DTE.US,D,19850208,000000,2.78448,2.78448,2.6989,2.76481,643344.55878711,0
+DTE.US,D,19850211,000000,2.78448,2.78448,2.71856,2.73803,176259.91781269,0
+DTE.US,D,19850212,000000,2.76481,2.81108,2.73803,2.81108,118517.8898224,0
+DTE.US,D,19850213,000000,2.81108,2.85704,2.81108,2.83083,278403.08058999,0
+DTE.US,D,19850214,000000,2.83083,2.85704,2.81108,2.83083,206263.89031701,0
+DTE.US,D,19850215,000000,2.83083,2.85704,2.81108,2.83083,76228.270668466,0
+DTE.US,D,19850219,000000,2.85704,2.85704,2.81108,2.85704,140490.94524091,0
+DTE.US,D,19850220,000000,2.83083,2.85704,2.81108,2.81108,104721.97266912,0
+DTE.US,D,19850221,000000,2.83083,2.83083,2.78448,2.81108,280370.4200951,0
+DTE.US,D,19850222,000000,2.83083,2.83083,2.78448,2.83083,464356.54232597,0
+DTE.US,D,19850225,000000,2.81108,2.83083,2.78448,2.81108,256129.40260677,0
+DTE.US,D,19850226,000000,2.81108,2.85704,2.78448,2.83083,190352.36742774,0
+DTE.US,D,19850227,000000,2.83083,2.85704,2.81108,2.85704,325380.98021737,0
+DTE.US,D,19850228,000000,2.85704,2.85704,2.6989,2.85704,397065.14654036,0
+DTE.US,D,19850301,000000,2.83083,2.85704,2.83083,2.85704,208690.34387503,0
+DTE.US,D,19850304,000000,2.85704,2.85704,2.83083,2.85704,123211.2829245,0
+DTE.US,D,19850305,000000,2.83083,2.85704,2.83083,2.83083,464813.61132741,0
+DTE.US,D,19850306,000000,2.85704,2.85704,2.83083,2.83083,486027.95265404,0
+DTE.US,D,19850307,000000,2.83083,2.85704,2.83083,2.85704,371908.96852341,0
+DTE.US,D,19850308,000000,2.83083,2.85704,2.78448,2.78448,574837.37990818,0
+DTE.US,D,19850311,000000,2.78448,2.83083,2.78448,2.83083,1068144.6932362,0
+DTE.US,D,19850312,000000,2.81108,2.83083,2.81108,2.81108,1635254.8462005,0
+DTE.US,D,19850313,000000,2.83083,2.87689,2.81108,2.83083,2635503.8309445,0
+DTE.US,D,19850314,000000,2.85704,2.85704,2.83083,2.83083,1440813.3983772,0
+DTE.US,D,19850315,000000,2.81733,2.8636,2.81733,2.83729,831875.80788918,0
+DTE.US,D,19850318,000000,2.83729,2.8636,2.79093,2.79093,472386.43688605,0
+DTE.US,D,19850319,000000,2.79093,2.83729,2.79093,2.83729,345535.9848874,0
+DTE.US,D,19850320,000000,2.83729,2.88355,2.83729,2.88355,268250.4226138,0
+DTE.US,D,19850321,000000,2.88355,2.90995,2.8636,2.88355,143064.64250409,0
+DTE.US,D,19850322,000000,2.8636,2.90995,2.8636,2.90995,300676.75857321,0
+DTE.US,D,19850325,000000,2.90995,2.9298,2.77117,2.88355,135643.15075354,0
+DTE.US,D,19850326,000000,2.88355,2.9298,2.8636,2.88355,108814.12064181,0
+DTE.US,D,19850327,000000,2.88355,2.9298,2.88355,2.9298,113360.27003874,0
+DTE.US,D,19850328,000000,2.9298,2.95601,2.90995,2.9298,284316.34688834,0
+DTE.US,D,19850329,000000,2.95601,3.04843,2.9298,3.04843,798834.93396585,0
+DTE.US,D,19850401,000000,3.00207,3.0948,2.8636,3.0948,500580.53884774,0
+DTE.US,D,19850402,000000,3.06819,3.0948,3.04843,3.04843,170493.8952195,0
+DTE.US,D,19850403,000000,3.11425,3.14075,3.0948,3.0948,758974.83594713,0
+DTE.US,D,19850404,000000,3.0948,3.11425,3.0948,3.11425,623033.10768035,0
+DTE.US,D,19850408,000000,3.0948,3.11425,2.88355,3.0948,251423.73919591,0
+DTE.US,D,19850409,000000,3.06819,3.0948,3.04843,3.06819,278096.3228709,0
+DTE.US,D,19850410,000000,3.06819,3.0948,3.04843,3.04843,522248.88159861,0
+DTE.US,D,19850411,000000,3.06819,3.06819,3.04843,3.06819,267948.77752336,0
+DTE.US,D,19850412,000000,3.06819,3.0948,3.04843,3.06819,330080.50847385,0
+DTE.US,D,19850415,000000,3.06819,3.0948,3.04843,3.06819,939930.19191338,0
+DTE.US,D,19850416,000000,3.0948,3.0948,3.04843,3.06819,863698.85366772,0
+DTE.US,D,19850417,000000,3.0948,3.11425,3.06819,3.0948,739429.25661236,0
+DTE.US,D,19850418,000000,3.11425,3.11425,3.06819,3.0948,583024.74343072,0
+DTE.US,D,19850419,000000,3.06819,3.0948,3.04843,3.06819,253093.5237135,0
+DTE.US,D,19850422,000000,3.06819,3.0948,3.04843,3.04843,339781.21007725,0
+DTE.US,D,19850423,000000,3.06819,3.06819,3.04843,3.06819,394182.64650664,0
+DTE.US,D,19850424,000000,3.06819,3.0948,3.04843,3.06819,307654.47415681,0
+DTE.US,D,19850425,000000,3.04843,3.06819,3.04843,3.04843,132909.93947643,0
+DTE.US,D,19850426,000000,3.06819,3.06819,3.04843,3.06819,162616.35699324,0
+DTE.US,D,19850429,000000,3.04843,3.06819,3.02183,3.02183,164589.83165273,0
+DTE.US,D,19850430,000000,3.02183,3.04843,3.00207,3.04843,269762.73816892,0
+DTE.US,D,19850501,000000,2.97606,3.02183,2.97606,2.97606,160643.90485948,0
+DTE.US,D,19850502,000000,2.97606,3.00207,2.95601,2.97606,188072.13504916,0
+DTE.US,D,19850503,000000,2.97606,3.00207,2.95601,3.00207,108209.8079352,0
+DTE.US,D,19850506,000000,2.97606,3.02183,2.97606,3.02183,146398.07638488,0
+DTE.US,D,19850507,000000,3.02183,3.0948,3.02183,3.0948,318713.08993005,0
+DTE.US,D,19850508,000000,3.06819,3.11425,3.06819,3.06819,623336.79782225,0
+DTE.US,D,19850509,000000,3.06819,3.0948,3.04843,3.06819,97751.414765644,0
+DTE.US,D,19850510,000000,3.0948,3.0948,3.06819,3.06819,113511.60384682,0
+DTE.US,D,19850513,000000,3.06819,3.0948,3.06819,3.0948,151556.71869426,0
+DTE.US,D,19850514,000000,3.0948,3.0948,3.04843,3.06819,556960.56256526,0
+DTE.US,D,19850515,000000,3.06819,3.0948,3.04843,3.06819,332045.8029275,0
+DTE.US,D,19850516,000000,3.06819,3.0948,3.02183,3.0948,263700.18311395,0
+DTE.US,D,19850517,000000,3.06819,3.14075,3.06819,3.11425,445872.34469925,0
+DTE.US,D,19850520,000000,3.14075,3.18701,3.11425,3.1606,696233.67966138,0
+DTE.US,D,19850521,000000,3.14075,3.1606,3.06819,3.11425,728058.77049137,0
+DTE.US,D,19850522,000000,3.0948,3.11425,3.04843,3.06819,674107.24538331,0
+DTE.US,D,19850523,000000,3.04843,3.06819,3.02183,3.02183,289164.14137572,0
+DTE.US,D,19850524,000000,3.04843,3.04843,3.02183,3.02183,258248.07591996,0
+DTE.US,D,19850528,000000,3.04843,3.0948,3.04843,3.04843,271430.47763504,0
+DTE.US,D,19850529,000000,3.06819,3.06819,3.04843,3.06819,868699.00448891,0
+DTE.US,D,19850530,000000,3.06819,3.06819,3.02183,3.02183,356301.13577605,0
+DTE.US,D,19850531,000000,3.02183,3.06819,3.02183,3.06819,715934.68290715,0
+DTE.US,D,19850603,000000,3.06819,3.0948,3.04843,3.0948,833542.52482958,0
+DTE.US,D,19850604,000000,3.0948,3.1606,3.06819,3.1606,1220149.2782004,0
+DTE.US,D,19850605,000000,3.1606,3.20667,3.14075,3.20667,614702.59055555,0
+DTE.US,D,19850606,000000,3.20667,3.25303,3.18701,3.25303,283405.27646264,0
+DTE.US,D,19850607,000000,3.25303,3.25303,3.20667,3.20667,219451.40466075,0
+DTE.US,D,19850610,000000,3.23327,3.25303,3.20667,3.20667,2005044.118885,0
+DTE.US,D,19850611,000000,3.23327,3.25303,3.20667,3.23327,3991905.6852338,0
+DTE.US,D,19850612,000000,3.23327,3.27934,3.20667,3.27934,685173.01883667,0
+DTE.US,D,19850613,000000,3.27934,3.27934,3.23327,3.23327,2493043.5011471,0
+DTE.US,D,19850614,000000,3.26633,3.26633,3.21997,3.26633,480726.15674242,0
+DTE.US,D,19850617,000000,3.26633,3.28589,3.23973,3.26633,274615.64528494,0
+DTE.US,D,19850618,000000,3.26633,3.31258,3.26633,3.28589,338265.82694493,0
+DTE.US,D,19850619,000000,3.31258,3.31258,3.28589,3.28589,190053.7899145,0
+DTE.US,D,19850620,000000,3.28589,3.31258,3.26633,3.31258,269465.1831814,0
+DTE.US,D,19850621,000000,3.31258,3.31258,3.26633,3.31258,648042.04199213,0
+DTE.US,D,19850624,000000,3.31258,3.31258,3.23973,3.26633,815052.19204848,0
+DTE.US,D,19850625,000000,3.26633,3.26633,3.21997,3.23973,156854.42450297,0
+DTE.US,D,19850626,000000,3.23973,3.26633,3.21997,3.21997,512245.51237905,0
+DTE.US,D,19850627,000000,3.21997,3.23973,3.16736,3.21997,406616.55938714,0
+DTE.US,D,19850628,000000,3.21997,3.26633,3.21997,3.23973,739878.14540796,0
+DTE.US,D,19850701,000000,3.23973,3.23973,3.21997,3.21997,158677.58788011,0
+DTE.US,D,19850702,000000,3.23973,3.26633,3.23973,3.26633,218843.00185122,0
+DTE.US,D,19850703,000000,3.26633,3.26633,3.21997,3.26633,81991.225684462,0
+DTE.US,D,19850705,000000,3.23973,3.26633,3.21997,3.26633,97296.390815659,0
+DTE.US,D,19850708,000000,3.26633,3.26633,3.21997,3.21997,202627.78882005,0
+DTE.US,D,19850709,000000,3.21997,3.26633,3.21997,3.23973,211264.04113821,0
+DTE.US,D,19850710,000000,3.26633,3.31258,3.23973,3.28589,150340.93560093,0
+DTE.US,D,19850711,000000,3.31258,3.38505,3.28589,3.35845,409799.68198557,0
+DTE.US,D,19850712,000000,3.38505,3.38505,3.33194,3.35845,164589.83165273,0
+DTE.US,D,19850715,000000,3.33194,3.35845,3.31258,3.35845,438295.4290377,0
+DTE.US,D,19850716,000000,3.35845,3.35845,3.28589,3.33194,303407.92479886,0
+DTE.US,D,19850717,000000,3.31258,3.38505,3.28589,3.33194,450714.00403225,0
+DTE.US,D,19850718,000000,3.33194,3.35845,3.31258,3.31258,137308.8451682,0
+DTE.US,D,19850719,000000,3.33194,3.33194,3.21997,3.28589,159737.94706243,0
+DTE.US,D,19850722,000000,3.28589,3.28589,3.16736,3.19337,584086.12513878,0
+DTE.US,D,19850723,000000,3.1476,3.16736,2.98232,3.02858,556352.15975573,0
+DTE.US,D,19850724,000000,3.02858,3.10114,3.02858,3.10114,465876.0155612,0
+DTE.US,D,19850725,000000,3.10114,3.1209,3.07513,3.10114,210661.77348305,0
+DTE.US,D,19850726,000000,3.10114,3.1209,3.07513,3.10114,619091.27099002,0
+DTE.US,D,19850729,000000,3.10114,3.10114,3.02858,3.04843,287650.80329487,0
+DTE.US,D,19850730,000000,3.02858,3.07513,3.00207,3.04843,270064.38325936,0
+DTE.US,D,19850731,000000,3.04843,3.10114,3.02858,3.02858,632735.8543352,0
+DTE.US,D,19850801,000000,3.04843,3.1209,3.00207,3.04843,437837.33751052,0
+DTE.US,D,19850802,000000,3.04843,3.07513,3.02858,3.07513,174589.11076937,0
+DTE.US,D,19850805,000000,3.07513,3.07513,3.00207,3.02858,615305.88073643,0
+DTE.US,D,19850806,000000,3.00207,3.02858,2.95601,2.98232,300676.75857321,0
+DTE.US,D,19850807,000000,2.93635,2.98232,2.8636,2.90995,404033.65939239,0
+DTE.US,D,19850808,000000,2.90995,2.98232,2.88355,2.98232,349177.19901301,0
+DTE.US,D,19850809,000000,3.00207,3.00207,2.95601,3.00207,298559.10778575,0
+DTE.US,D,19850812,000000,3.00207,3.02858,2.98232,2.98232,245059.53905049,0
+DTE.US,D,19850813,000000,2.98232,3.00207,2.95601,2.98232,364638.81058095,0
+DTE.US,D,19850814,000000,2.98232,3.00207,2.98232,3.00207,190200.01109393,0
+DTE.US,D,19850815,000000,3.02858,3.04843,3.00207,3.04843,183987.1447566,0
+DTE.US,D,19850816,000000,3.04843,3.04843,3.00207,3.02858,304016.32760839,0
+DTE.US,D,19850819,000000,3.04843,3.04843,3.00207,3.02858,106543.0909948,0
+DTE.US,D,19850820,000000,3.02858,3.07513,3.00207,3.04843,166559.21620929,0
+DTE.US,D,19850821,000000,3.07513,3.1209,3.04843,3.10114,137609.46773291,0
+DTE.US,D,19850822,000000,3.1209,3.1209,3.07513,3.10114,108814.12064181,0
+DTE.US,D,19850823,000000,3.07513,3.1209,3.07513,3.07513,86687.68636375,0
+DTE.US,D,19850826,000000,3.10114,3.1209,3.04843,3.1209,78505.435469854,0
+DTE.US,D,19850827,000000,3.10114,3.1209,3.07513,3.1209,70168.783190682,0
+DTE.US,D,19850828,000000,3.1209,3.1476,3.10114,3.1476,109724.16854178,0
+DTE.US,D,19850829,000000,3.1476,3.16736,3.1209,3.1476,124731.77868546,0
+DTE.US,D,19850830,000000,3.16736,3.16736,3.1209,3.1209,169131.89094674,0
+DTE.US,D,19850903,000000,3.1209,3.1209,3.10114,3.10114,230967.08943544,0
+DTE.US,D,19850904,000000,3.1209,3.1209,3.07513,3.1209,191105.96889098,0
+DTE.US,D,19850905,000000,3.1209,3.1209,3.10114,3.1209,148062.74827382,0
+DTE.US,D,19850906,000000,3.1209,3.1209,3.07513,3.10114,172164.70226282,0
+DTE.US,D,19850909,000000,3.10114,3.10114,3.04843,3.07513,260368.79428461,0
+DTE.US,D,19850910,000000,3.04843,3.10114,2.95601,2.95601,3973722.1101717,0
+DTE.US,D,19850911,000000,2.98232,3.10114,2.88355,2.93635,4575384.4300887,0
+DTE.US,D,19850912,000000,2.93635,2.93635,2.8636,2.88355,1014951.8822201,0
+DTE.US,D,19850913,000000,2.8636,2.90995,2.8636,2.90995,296744.12461447,0
+DTE.US,D,19850916,000000,2.90995,2.95601,2.90995,2.95601,1926238.0608504,0
+DTE.US,D,19850917,000000,2.95601,2.98232,2.93635,2.95601,6049992.3038525,0
+DTE.US,D,19850918,000000,2.94281,2.96296,2.9165,2.94281,172010.30087754,0
+DTE.US,D,19850919,000000,2.9165,2.96296,2.9165,2.96296,117603.75181951,0
+DTE.US,D,19850920,000000,2.94281,2.98927,2.87044,2.87044,889465.47954566,0
+DTE.US,D,19850923,000000,2.89029,2.89029,2.81733,2.84384,308558.38690239,0
+DTE.US,D,19850924,000000,2.84384,2.84384,2.81733,2.84384,234908.92612576,0
+DTE.US,D,19850925,000000,2.81733,2.84384,2.81733,2.81733,246121.94328428,0
+DTE.US,D,19850926,000000,2.84384,2.84384,2.72521,2.74516,315833.65747352,0
+DTE.US,D,19850930,000000,2.74516,2.79778,2.72521,2.79778,371908.96852341,0
+DTE.US,D,19851001,000000,2.79778,2.87044,2.77117,2.84384,203080.76771858,0
+DTE.US,D,19851002,000000,2.87044,2.87044,2.79778,2.84384,347360.17079026,0
+DTE.US,D,19851003,000000,2.81733,2.84384,2.77117,2.81733,379030.86023498,0
+DTE.US,D,19851004,000000,2.81733,2.81733,2.77117,2.81733,145789.67357534,0
+DTE.US,D,19851007,000000,2.81733,2.84384,2.79778,2.79778,338111.42555966,0
+DTE.US,D,19851008,000000,2.81733,2.81733,2.79778,2.79778,152616.05535086,0
+DTE.US,D,19851009,000000,2.79778,2.84384,2.79778,2.84384,295378.03023878,0
+DTE.US,D,19851010,000000,2.84384,2.87044,2.81733,2.87044,273555.28610262,0
+DTE.US,D,19851011,000000,2.87044,2.89029,2.84384,2.84384,615305.88073643,0
+DTE.US,D,19851014,000000,2.84384,2.87044,2.81733,2.87044,174436.75443556,0
+DTE.US,D,19851015,000000,2.84384,2.89029,2.84384,2.84384,535437.41846808,0
+DTE.US,D,19851016,000000,2.87044,2.89029,2.84384,2.89029,594845.14087304,0
+DTE.US,D,19851017,000000,2.89029,2.94281,2.74516,2.94281,466024.2817921,0
+DTE.US,D,19851018,000000,2.94281,2.94281,2.89029,2.89029,423438.13017638,0
+DTE.US,D,19851021,000000,2.89029,2.9165,2.84384,2.89029,113209.95875639,0
+DTE.US,D,19851022,000000,2.89029,2.94281,2.87044,2.9165,547250.65823029,0
+DTE.US,D,19851023,000000,2.9165,2.94281,2.89029,2.94281,399801.42539466,0
+DTE.US,D,19851024,000000,2.9165,2.98927,2.9165,2.94281,403585.79312251,0
+DTE.US,D,19851025,000000,2.9165,2.94281,2.9165,2.94281,124731.77868546,0
+DTE.US,D,19851028,000000,2.94281,2.96296,2.9165,2.96296,649254.75750827,0
+DTE.US,D,19851029,000000,2.94281,2.98927,2.94281,2.98927,200956.98177673,0
+DTE.US,D,19851030,000000,2.98927,2.98927,2.9165,2.94281,453596.50406597,0
+DTE.US,D,19851031,000000,2.94281,2.94281,2.89029,2.9165,160190.92596096,0
+DTE.US,D,19851101,000000,2.9165,2.94281,2.89029,2.9165,437837.33751052,0
+DTE.US,D,19851104,000000,2.94281,2.94281,2.89029,2.89029,229299.34996931,0
+DTE.US,D,19851105,000000,2.9165,2.98927,2.89029,2.96296,451023.82932852,0
+DTE.US,D,19851106,000000,2.94281,3.01557,2.94281,2.98927,244909.22776814,0
+DTE.US,D,19851107,000000,2.96296,2.98927,2.9165,2.94281,644857.89686796,0
+DTE.US,D,19851108,000000,2.94281,2.94281,2.9165,2.94281,467995.71140012,0
+DTE.US,D,19851111,000000,2.94281,2.98927,2.94281,2.98927,808230.92290163,0
+DTE.US,D,19851112,000000,2.98927,3.01557,2.96296,2.98927,1019343.6302317,0
+DTE.US,D,19851113,000000,2.98927,3.01557,2.96296,2.96296,312956.27006844,0
+DTE.US,D,19851114,000000,2.98927,3.06163,2.96296,3.06163,478906.06094247,0
+DTE.US,D,19851115,000000,3.04188,3.06163,2.96296,3.01557,294008.8682859,0
+DTE.US,D,19851118,000000,3.01557,3.04188,2.98927,3.04188,257791.00691851,0
+DTE.US,D,19851119,000000,3.04188,3.04188,3.01557,3.04188,247182.30246661,0
+DTE.US,D,19851120,000000,3.04188,3.04188,3.01557,3.04188,308710.74323622,0
+DTE.US,D,19851121,000000,3.04188,3.04188,3.01557,3.04188,425866.62878584,0
+DTE.US,D,19851122,000000,3.04188,3.06163,3.01557,3.04188,366150.10361034,0
+DTE.US,D,19851125,000000,3.04188,3.06163,3.01557,3.04188,275069.6467092,0
+DTE.US,D,19851126,000000,3.04188,3.06163,3.01557,3.01557,390400.32383024,0
+DTE.US,D,19851127,000000,3.01557,3.06163,2.98927,3.04188,222625.32452762,0
+DTE.US,D,19851129,000000,3.04843,3.07513,3.02183,3.04843,395550.78593379,0
+DTE.US,D,19851202,000000,3.02183,3.04843,3.02183,3.04843,224754.22309811,0
+DTE.US,D,19851203,000000,3.04843,3.07513,3.02183,3.04843,162770.75837851,0
+DTE.US,D,19851204,000000,3.02183,3.07513,3.02183,3.07513,765643.74876018,0
+DTE.US,D,19851205,000000,3.07513,3.0948,3.02183,3.07513,656526.9605022,0
+DTE.US,D,19851206,000000,3.07513,3.07513,3.02183,3.04843,746096.12437394,0
+DTE.US,D,19851209,000000,3.04843,3.0948,3.04843,3.07513,235060.25993384,0
+DTE.US,D,19851210,000000,3.0948,3.1209,3.07513,3.0948,480271.13279243,0
+DTE.US,D,19851211,000000,3.0948,3.17381,3.0948,3.17381,371455.98962488,0
+DTE.US,D,19851212,000000,3.1476,3.1476,3.0948,3.0948,289464.76394043,0
+DTE.US,D,19851213,000000,3.0948,3.1476,3.0948,3.1209,392219.39710445,0
+DTE.US,D,19851216,000000,3.1209,3.1476,3.07513,3.0948,475875.29467785,0
+DTE.US,D,19851217,000000,3.0948,3.17381,3.0948,3.1476,632886.16561755,0
+DTE.US,D,19851218,000000,3.17381,3.21997,3.1476,3.17381,468295.3114391,0
+DTE.US,D,19851219,000000,3.20032,3.21997,3.1476,3.21997,1015706.506209,0
+DTE.US,D,19851220,000000,3.21997,3.27258,3.20032,3.27258,526336.93946837,0
+DTE.US,D,19851223,000000,3.24637,3.24637,3.20032,3.21997,518463.49134503,0
+DTE.US,D,19851224,000000,3.20032,3.20032,3.1476,3.17381,164436.45279318,0
+DTE.US,D,19851226,000000,3.17381,3.20032,3.1476,3.1476,140339.61143282,0
+DTE.US,D,19851227,000000,3.1476,3.17381,3.1476,3.17381,197170.56899742,0
+DTE.US,D,19851230,000000,3.1476,3.1476,3.0948,3.1476,175798.75870832,0
+DTE.US,D,19851231,000000,3.1476,3.17381,3.1209,3.17381,191718.46180343,0
+DTE.US,D,19860102,000000,3.17381,3.17381,3.0948,3.1476,467842.33254058,0
+DTE.US,D,19860103,000000,3.1209,3.17381,3.1209,3.17381,504365.92910132,0
+DTE.US,D,19860106,000000,3.17381,3.17381,3.1209,3.1476,185649.77159407,0
+DTE.US,D,19860107,000000,3.17381,3.27258,3.1476,3.27258,1246521.2393107,0
+DTE.US,D,19860108,000000,3.27258,3.29909,3.20032,3.20032,677746.41445747,0
+DTE.US,D,19860109,000000,3.20032,3.20032,3.1209,3.1476,591357.30560697,0
+DTE.US,D,19860110,000000,3.1476,3.1476,3.1209,3.1476,284923.72717214,0
+DTE.US,D,19860113,000000,3.1209,3.1476,3.07513,3.1209,355083.30763126,0
+DTE.US,D,19860114,000000,3.17381,3.17381,3.1209,3.1476,427375.87676378,0
+DTE.US,D,19860115,000000,3.1209,3.1476,3.1209,3.1476,187320.57863739,0
+DTE.US,D,19860116,000000,3.17381,3.20032,3.1476,3.20032,568929.22623847,0
+DTE.US,D,19860117,000000,3.20032,3.24637,3.20032,3.21997,195048.82810703,0
+DTE.US,D,19860120,000000,3.21997,3.21997,3.20032,3.20032,167314.86272398,0
+DTE.US,D,19860121,000000,3.21997,3.27258,3.21997,3.21997,262492.58022646,0
+DTE.US,D,19860122,000000,3.21997,3.24637,3.20032,3.21997,129425.17178756,0
+DTE.US,D,19860123,000000,3.24637,3.29909,3.21997,3.27258,350388.89200343,0
+DTE.US,D,19860124,000000,3.29909,3.3255,3.27258,3.29909,190955.65760863,0
+DTE.US,D,19860127,000000,3.3255,3.39855,3.21997,3.37204,626514.80779203,0
+DTE.US,D,19860128,000000,3.37204,3.44431,3.37204,3.42446,573323.01930159,0
+DTE.US,D,19860129,000000,3.44431,3.49732,3.37204,3.39855,891282.50776841,0
+DTE.US,D,19860130,000000,3.39855,3.49732,3.39855,3.47062,892645.5345669,0
+DTE.US,D,19860131,000000,3.47062,3.55013,3.42446,3.49732,505579.6671432,0
+DTE.US,D,19860203,000000,3.52363,3.55013,3.44431,3.47062,392063.97319345,0
+DTE.US,D,19860204,000000,3.49732,3.52363,3.42446,3.44431,693352.20215337,0
+DTE.US,D,19860205,000000,3.42446,3.44431,3.39855,3.42446,600756.36211993,0
+DTE.US,D,19860206,000000,3.39855,3.47062,3.39855,3.47062,655461.48869122,0
+DTE.US,D,19860207,000000,3.47062,3.47062,3.42446,3.44431,394337.04789191,0
+DTE.US,D,19860210,000000,3.44431,3.47062,3.42446,3.47062,208378.47352728,0
+DTE.US,D,19860211,000000,3.47062,3.47062,3.42446,3.44431,511336.4870048,0
+DTE.US,D,19860212,000000,3.39855,3.44431,3.39855,3.39855,242332.46292777,0
+DTE.US,D,19860213,000000,3.42446,3.42446,3.37204,3.42446,199594.97750397,0
+DTE.US,D,19860214,000000,3.44431,3.47062,3.42446,3.44431,442075.70666264,0
+DTE.US,D,19860218,000000,3.44431,3.49732,3.42446,3.49732,650011.42654869,0
+DTE.US,D,19860219,000000,3.47062,3.49732,3.42446,3.44431,204293.48323471,0
+DTE.US,D,19860220,000000,3.42446,3.55013,3.39855,3.47062,452535.12235791,0
+DTE.US,D,19860221,000000,3.49732,3.52363,3.47062,3.47062,461480.17744663,0
+DTE.US,D,19860224,000000,3.49732,3.52363,3.47062,3.49732,287038.31038241,0
+DTE.US,D,19860225,000000,3.49732,3.55013,3.47062,3.55013,702142.8558568,0
+DTE.US,D,19860226,000000,3.52363,3.55013,3.49732,3.52363,485574.97375552,0
+DTE.US,D,19860227,000000,3.56979,3.72128,3.52363,3.69527,1758014.1727522,0
+DTE.US,D,19860228,000000,3.72128,3.82064,3.69527,3.79453,929020.86489676,0
+DTE.US,D,19860303,000000,3.79453,3.79453,3.69527,3.72128,597720.48322665,0
+DTE.US,D,19860304,000000,3.72128,3.77428,3.69527,3.72128,483151.5877747,0
+DTE.US,D,19860305,000000,3.67511,3.74787,3.56979,3.62221,339326.18612726,0
+DTE.US,D,19860306,000000,3.67511,3.72128,3.6491,3.69527,751700.58790174,0
+DTE.US,D,19860307,000000,3.69527,3.77428,3.69527,3.69527,240816.05726973,0
+DTE.US,D,19860310,000000,3.69527,3.74787,3.59629,3.72128,292344.19639697,0
+DTE.US,D,19860311,000000,3.74787,3.84685,3.72128,3.79453,638945.65309534,0
+DTE.US,D,19860312,000000,3.82064,3.87315,3.79453,3.79453,759587.32885958,0
+DTE.US,D,19860313,000000,3.74787,3.79453,3.72128,3.74787,1248647.070304,0
+DTE.US,D,19860314,000000,3.74787,3.79453,3.74787,3.79453,478607.48342922,0
+DTE.US,D,19860317,000000,3.74787,3.79453,3.72128,3.74787,3982810.3188626,0
+DTE.US,D,19860318,000000,3.72128,3.77428,3.69527,3.74787,382366.33916723,0
+DTE.US,D,19860319,000000,3.74787,3.77428,3.72128,3.74787,6841093.8757201,0
+DTE.US,D,19860320,000000,3.68177,3.68177,3.62915,3.68177,353120.05822907,0
+DTE.US,D,19860321,000000,3.68177,3.70817,3.57614,3.60264,3981293.9132046,0
+DTE.US,D,19860324,000000,3.55013,3.65536,3.52363,3.57614,778381.35178257,0
+DTE.US,D,19860325,000000,3.60264,3.65536,3.57614,3.65536,449049.33214331,0
+DTE.US,D,19860326,000000,3.62915,3.70817,3.62915,3.68177,815198.41322792,0
+DTE.US,D,19860327,000000,3.72842,3.75443,3.68177,3.70817,715180.05891819,0
+DTE.US,D,19860331,000000,3.72842,3.80724,3.70817,3.78113,727454.45778477,0
+DTE.US,D,19860401,000000,3.78113,3.80724,3.62915,3.65536,643646.20387754,0
+DTE.US,D,19860402,000000,3.62915,3.62915,3.37204,3.47746,2929514.7442819,0
+DTE.US,D,19860403,000000,3.52363,3.65536,3.50367,3.62915,3528151.4105629,0
+DTE.US,D,19860404,000000,3.62915,3.70817,3.62915,3.68177,993732.4282648,0
+DTE.US,D,19860407,000000,3.65536,3.68177,3.60264,3.65536,779286.28705389,0
+DTE.US,D,19860408,000000,3.70817,3.75443,3.68177,3.75443,843245.27148444,0
+DTE.US,D,19860409,000000,3.78113,3.91286,3.75443,3.86035,1758014.1727522,0
+DTE.US,D,19860410,000000,3.86035,3.88646,3.86035,3.86035,263853.56197349,0
+DTE.US,D,19860411,000000,3.91286,3.9329,3.86035,3.86035,1152559.3049015,0
+DTE.US,D,19860414,000000,3.86035,3.88646,3.83354,3.83354,536045.82127761,0
+DTE.US,D,19860415,000000,3.83354,3.86035,3.80724,3.86035,575292.40385815,0
+DTE.US,D,19860416,000000,3.86035,3.88646,3.83354,3.83354,429354.46405191,0
+DTE.US,D,19860417,000000,3.83354,3.86035,3.80724,3.86035,666681.66352985,0
+DTE.US,D,19860418,000000,3.83354,3.86035,3.80724,3.86035,526645.74223892,0
+DTE.US,D,19860421,000000,3.86035,3.86035,3.78113,3.80724,270371.14097845,0
+DTE.US,D,19860422,000000,3.75443,3.78113,3.65536,3.70817,634100.92618515,0
+DTE.US,D,19860423,000000,3.68177,3.70817,3.62915,3.68177,288556.76109191,0
+DTE.US,D,19860424,000000,3.65536,3.72842,3.65536,3.65536,353573.03712759,0
+DTE.US,D,19860425,000000,3.68177,3.70817,3.65536,3.68177,344331.44957711,0
+DTE.US,D,19860428,000000,3.65536,3.68177,3.57614,3.62915,1026014.5880962,0
+DTE.US,D,19860429,000000,3.57614,3.60264,3.47746,3.57614,876127.65391956,0
+DTE.US,D,19860430,000000,3.55013,3.55013,3.47746,3.47746,546952.08071704,0
+DTE.US,D,19860501,000000,3.47746,3.55013,3.45115,3.55013,605606.20165876,0
+DTE.US,D,19860502,000000,3.57614,3.62915,3.55013,3.57614,533464.96633433,0
+DTE.US,D,19860505,000000,3.57614,3.60264,3.52363,3.57614,372968.30518001,0
+DTE.US,D,19860506,000000,3.57614,3.57614,3.47746,3.52363,349177.19901301,0
+DTE.US,D,19860507,000000,3.50367,3.50367,3.37204,3.45115,571049.94460312,0
+DTE.US,D,19860508,000000,3.45115,3.47746,3.39855,3.39855,262338.17884117,0
+DTE.US,D,19860509,000000,3.42446,3.45115,3.34515,3.45115,1201508.6341369,0
+DTE.US,D,19860512,000000,3.39855,3.45115,3.39855,3.42446,732607.9874655,0
+DTE.US,D,19860513,000000,3.42446,3.47746,3.42446,3.45115,358571.14289732,0
+DTE.US,D,19860514,000000,3.42446,3.52363,3.42446,3.47746,384640.43639144,0
+DTE.US,D,19860515,000000,3.50367,3.55013,3.47746,3.47746,773370.97570409,0
+DTE.US,D,19860516,000000,3.47746,3.52363,3.45115,3.47746,306896.78259066,0
+DTE.US,D,19860519,000000,3.50367,3.50367,3.45115,3.47746,502851.56849473,0
+DTE.US,D,19860520,000000,3.45115,3.47746,3.42446,3.47746,228232.85563261,0
+DTE.US,D,19860521,000000,3.45115,3.47746,3.34515,3.34515,800654.00724006,0
+DTE.US,D,19860522,000000,3.37204,3.45115,3.37204,3.45115,348272.26374169,0
+DTE.US,D,19860523,000000,3.42446,3.45115,3.42446,3.42446,191256.28017333,0
+DTE.US,D,19860527,000000,3.42446,3.47746,3.42446,3.47746,476935.65386018,0
+DTE.US,D,19860528,000000,3.47746,3.52363,3.47746,3.50367,513917.34194809,0
+DTE.US,D,19860529,000000,3.47746,3.50367,3.45115,3.47746,312049.28974566,0
+DTE.US,D,19860530,000000,3.47746,3.50367,3.42446,3.47746,660014.79576826,0
+DTE.US,D,19860602,000000,3.47746,3.47746,3.37204,3.37204,851727.12241731,0
+DTE.US,D,19860603,000000,3.37204,3.50367,3.37204,3.45115,346448.07783883,0
+DTE.US,D,19860604,000000,3.47746,3.47746,3.34515,3.39855,767156.0643153,0
+DTE.US,D,19860605,000000,3.42446,3.42446,3.37204,3.37204,251273.42791355,0
+DTE.US,D,19860606,000000,3.42446,3.45115,3.37204,3.45115,299318.84440336,0
+DTE.US,D,19860609,000000,3.45115,3.45115,3.37204,3.39855,185198.83774701,0
+DTE.US,D,19860610,000000,3.39855,3.42446,3.37204,3.42446,817328.33432414,0
+DTE.US,D,19860611,000000,3.42446,3.45115,3.39855,3.39855,6598609.0564585,0
+DTE.US,D,19860612,000000,3.4312,3.51053,3.4047,3.4312,667135.6649541,0
+DTE.US,D,19860613,000000,3.4312,3.45732,3.38505,3.4312,4031308.714251,0
+DTE.US,D,19860616,000000,3.45732,3.48382,3.4047,3.45732,367971.22193601,0
+DTE.US,D,19860617,000000,3.45732,3.53673,3.4312,3.45732,318713.08993005,0
+DTE.US,D,19860618,000000,3.4312,3.48382,3.4047,3.4312,532555.94096008,0
+DTE.US,D,19860619,000000,3.4047,3.4047,3.33194,3.35845,833389.14597004,0
+DTE.US,D,19860620,000000,3.35845,3.4047,3.33194,3.4047,589691.61119231,0
+DTE.US,D,19860623,000000,3.38505,3.4047,3.33194,3.35845,244454.20381816,0
+DTE.US,D,19860624,000000,3.35845,3.45732,3.33194,3.4047,257334.9604428,0
+DTE.US,D,19860625,000000,3.38505,3.4047,3.35845,3.35845,586058.57727253,0
+DTE.US,D,19860626,000000,3.35845,3.4047,3.33194,3.38505,559838.97249607,0
+DTE.US,D,19860627,000000,3.38505,3.45732,3.38505,3.4047,286736.66529198,0
+DTE.US,D,19860630,000000,3.4047,3.45732,3.38505,3.45732,1510829.8252342,0
+DTE.US,D,19860701,000000,3.4312,3.48382,3.4312,3.48382,453596.50406597,0
+DTE.US,D,19860702,000000,3.48382,3.51053,3.45732,3.48382,638038.67277255,0
+DTE.US,D,19860703,000000,3.45732,3.53673,3.4047,3.4312,573777.02072585,0
+DTE.US,D,19860707,000000,3.45732,3.45732,3.4312,3.45732,824748.80354896,0
+DTE.US,D,19860708,000000,3.45732,3.48382,3.4047,3.4312,331297.31409291,0
+DTE.US,D,19860709,000000,3.45732,3.48382,3.4312,3.45732,268250.4226138,0
+DTE.US,D,19860710,000000,3.48382,3.51053,3.4312,3.51053,385855.19695904,0
+DTE.US,D,19860711,000000,3.53673,3.58954,3.51053,3.56323,569686.91780463,0
+DTE.US,D,19860714,000000,3.58954,3.64216,3.56323,3.64216,554376.64004478,0
+DTE.US,D,19860715,000000,3.61605,3.69527,3.51053,3.53673,1606458.4765837,0
+DTE.US,D,19860716,000000,3.53673,3.53673,3.45732,3.45732,361607.02179059,0
+DTE.US,D,19860717,000000,3.45732,3.51053,3.4312,3.51053,1879257.0936459,0
+DTE.US,D,19860718,000000,3.48382,3.51053,3.4047,3.4312,400856.67194833,0
+DTE.US,D,19860721,000000,3.4312,3.53673,3.4047,3.51053,578780.23912422,0
+DTE.US,D,19860722,000000,3.53673,3.56323,3.51053,3.53673,577871.21374999,0
+DTE.US,D,19860723,000000,3.56323,3.61605,3.53673,3.61605,602269.70020078,0
+DTE.US,D,19860724,000000,3.58954,3.64216,3.58954,3.61605,328714.41409816,0
+DTE.US,D,19860725,000000,3.61605,3.69527,3.58954,3.66876,958577.99365694,0
+DTE.US,D,19860728,000000,3.66876,3.66876,3.61605,3.64216,458448.38865627,0
+DTE.US,D,19860729,000000,3.61605,3.66876,3.58954,3.58954,383428.74340102,0
+DTE.US,D,19860730,000000,3.61605,3.64216,3.56323,3.58954,373880.39813144,0
+DTE.US,D,19860731,000000,3.58954,3.58954,3.51053,3.51053,1029041.2642579,0
+DTE.US,D,19860801,000000,3.53673,3.53673,3.48382,3.51053,593934.07044734,0
+DTE.US,D,19860804,000000,3.48382,3.51053,3.4312,3.48382,659103.72534256,0
+DTE.US,D,19860805,000000,3.51053,3.51053,3.45732,3.48382,233842.43178905,0
+DTE.US,D,19860806,000000,3.48382,3.53673,3.45732,3.51053,963268.31918184,0
+DTE.US,D,19860807,000000,3.45732,3.64216,3.38505,3.61605,1086331.3358754,0
+DTE.US,D,19860808,000000,3.58954,3.61605,3.53673,3.56323,409650.39322895,0
+DTE.US,D,19860811,000000,3.58954,3.61605,3.56323,3.58954,225055.86818855,0
+DTE.US,D,19860812,000000,3.58954,3.64216,3.58954,3.64216,371455.98962488,0
+DTE.US,D,19860813,000000,3.64216,3.66876,3.58954,3.64216,615609.57087834,0
+DTE.US,D,19860814,000000,3.64216,3.69527,3.61605,3.66876,380091.21941731,0
+DTE.US,D,19860815,000000,3.66876,3.74787,3.64216,3.74787,382366.33916723,0
+DTE.US,D,19860818,000000,3.74787,3.74787,3.69527,3.72128,330383.17609002,0
+DTE.US,D,19860819,000000,3.72128,3.77428,3.69527,3.74787,572417.06150454,0
+DTE.US,D,19860820,000000,3.74787,3.88,3.72128,3.8535,1267439.0481756,0
+DTE.US,D,19860821,000000,3.8269,3.88,3.80029,3.8269,808382.2567097,0
+DTE.US,D,19860822,000000,3.8269,3.8535,3.77428,3.8269,719125.98571143,0
+DTE.US,D,19860825,000000,3.8269,3.8269,3.74787,3.77428,401613.34098875,0
+DTE.US,D,19860826,000000,3.72128,3.74787,3.58954,3.66876,1270319.5031578,0
+DTE.US,D,19860827,000000,3.66876,3.72128,3.66876,3.69527,789742.63517198,0
+DTE.US,D,19860828,000000,3.69527,3.77428,3.64216,3.72128,870667.36651974,0
+DTE.US,D,19860829,000000,3.74787,3.77428,3.72128,3.77428,361153.02036633,0
+DTE.US,D,19860902,000000,3.80029,3.8535,3.77428,3.77428,521946.21398245,0
+DTE.US,D,19860903,000000,3.80029,3.8269,3.74787,3.77428,646221.94619218,0
+DTE.US,D,19860904,000000,3.77428,3.88,3.74787,3.88,931897.2297761,0
+DTE.US,D,19860905,000000,3.8535,3.88,3.74787,3.77428,1848947.3859482,0
+DTE.US,D,19860908,000000,3.77428,3.8269,3.77428,3.77428,590600.63656654,0
+DTE.US,D,19860909,000000,3.77428,3.8269,3.72128,3.77428,1530683.1848137,0
+DTE.US,D,19860910,000000,3.74787,3.80029,3.72128,3.77428,463451.60705465,0
+DTE.US,D,19860911,000000,3.77428,3.80029,3.64216,3.66876,1423990.8050623,0
+DTE.US,D,19860912,000000,3.69527,3.69527,3.64216,3.66876,686991.06958515,0
+DTE.US,D,19860915,000000,3.66876,3.66876,3.56323,3.64216,14109577.943564,0
+DTE.US,D,19860916,000000,3.61605,3.66876,3.58954,3.66876,6137892.7057324,0
+DTE.US,D,19860917,000000,3.62915,3.68177,3.59629,3.62915,1263044.2325867,0
+DTE.US,D,19860918,000000,3.59629,3.62915,3.54298,3.56979,676685.03274942,0
+DTE.US,D,19860919,000000,3.54298,3.59629,3.49057,3.59629,551197.60754926,0
+DTE.US,D,19860922,000000,3.62915,3.62915,3.56979,3.59629,261884.17741693,0
+DTE.US,D,19860923,000000,3.62915,3.65536,3.59629,3.59629,214295.82992856,0
+DTE.US,D,19860924,000000,3.62915,3.65536,3.59629,3.65536,398282.97468515,0
+DTE.US,D,19860925,000000,3.65536,3.65536,3.51707,3.59629,924318.26906309,0
+DTE.US,D,19860926,000000,3.54298,3.59629,3.54298,3.56979,293404.55557929,0
+DTE.US,D,19860929,000000,3.56979,3.59629,3.54298,3.54298,166861.88382546,0
+DTE.US,D,19860930,000000,3.54298,3.59629,3.54298,3.54298,184288.78984704,0
+DTE.US,D,19861001,000000,3.56979,3.59629,3.51707,3.56979,455414.55481445,0
+DTE.US,D,19861002,000000,3.54298,3.56979,3.51707,3.51707,322198.88014466,0
+DTE.US,D,19861003,000000,3.54298,3.59629,3.51707,3.51707,333414.96488037,0
+DTE.US,D,19861006,000000,3.54298,3.56979,3.51707,3.54298,354335.8413224,0
+DTE.US,D,19861007,000000,3.59629,3.62915,3.43766,3.62915,625309.249956,0
+DTE.US,D,19861008,000000,3.62915,3.65536,3.59629,3.62915,280069.79753039,0
+DTE.US,D,19861009,000000,3.62915,3.65536,3.59629,3.65536,500428.18251392,0
+DTE.US,D,19861010,000000,3.62915,3.65536,3.56979,3.59629,415252.81170529,0
+DTE.US,D,19861013,000000,3.62915,3.62915,3.56979,3.59629,337356.8015707,0
+DTE.US,D,19861014,000000,3.62915,3.65536,3.59629,3.59629,358120.20905025,0
+DTE.US,D,19861015,000000,3.59629,3.62915,3.54298,3.59629,333567.32121419,0
+DTE.US,D,19861016,000000,3.59629,3.65536,3.56979,3.62915,256430.02517148,0
+DTE.US,D,19861017,000000,3.56979,3.62915,3.56979,3.62915,203235.16910385,0
+DTE.US,D,19861020,000000,3.62915,3.65536,3.59629,3.62915,347055.45812263,0
+DTE.US,D,19861021,000000,3.65536,3.68177,3.62915,3.65536,533917.94523285,0
+DTE.US,D,19861022,000000,3.62915,3.65536,3.62915,3.62915,151556.71869426,0
+DTE.US,D,19861023,000000,3.65536,3.70817,3.62915,3.70817,456480.02662543,0
+DTE.US,D,19861024,000000,3.70817,3.73458,3.68177,3.70817,240968.41360355,0
+DTE.US,D,19861027,000000,3.68177,3.73458,3.68177,3.70817,999793.96079405,0
+DTE.US,D,19861028,000000,3.70817,3.76118,3.68177,3.70817,420253.98505221,0
+DTE.US,D,19861029,000000,3.70817,3.76118,3.70817,3.76118,190657.08009537,0
+DTE.US,D,19861030,000000,3.81409,3.91931,3.81409,3.86651,832630.43187815,0
+DTE.US,D,19861031,000000,3.86651,3.86651,3.78719,3.8402,239759.78819033,0
+DTE.US,D,19861103,000000,3.8402,3.86651,3.78719,3.78719,277338.63130475,0
+DTE.US,D,19861104,000000,3.81409,3.8402,3.78719,3.78719,398435.33101897,0
+DTE.US,D,19861105,000000,3.8402,3.8402,3.76118,3.81409,342660.64253379,0
+DTE.US,D,19861106,000000,3.78719,3.81409,3.68177,3.78719,344785.45100135,0
+DTE.US,D,19861107,000000,3.78719,3.78719,3.73458,3.76118,1174383.0715634,0
+DTE.US,D,19861110,000000,3.76118,3.78719,3.73458,3.73458,223541.50758196,0
+DTE.US,D,19861111,000000,3.76118,3.76118,3.68177,3.70817,243393.84463583,0
+DTE.US,D,19861112,000000,3.70817,3.76118,3.68177,3.73458,353269.34698569,0
+DTE.US,D,19861113,000000,3.73458,3.78719,3.73458,3.76118,517709.88988179,0
+DTE.US,D,19861114,000000,3.76118,3.8402,3.65536,3.76118,303862.94874885,0
+DTE.US,D,19861117,000000,3.76118,3.78719,3.76118,3.76118,167919.1754306,0
+DTE.US,D,19861118,000000,3.76118,3.81409,3.68177,3.70817,474362.97912273,0
+DTE.US,D,19861119,000000,3.70817,3.76118,3.68177,3.76118,317658.86590211,0
+DTE.US,D,19861120,000000,3.76118,3.78719,3.73458,3.78719,219599.67089165,0
+DTE.US,D,19861121,000000,3.78719,3.8402,3.76118,3.8402,309924.48127808,0
+DTE.US,D,19861124,000000,3.81409,3.86651,3.78719,3.86651,295378.03023878,0
+DTE.US,D,19861125,000000,3.86651,3.86651,3.81409,3.81409,347963.46097115,0
+DTE.US,D,19861126,000000,3.81409,3.86651,3.78719,3.86651,605606.20165876,0
+DTE.US,D,19861128,000000,3.86651,3.89301,3.8402,3.89301,184441.14618085,0
+DTE.US,D,19861201,000000,3.86651,3.89301,3.8402,3.86651,406012.24668052,0
+DTE.US,D,19861202,000000,3.89301,3.97223,3.86651,3.97223,969032.29672357,0
+DTE.US,D,19861203,000000,3.94602,3.97223,3.91931,3.97223,555746.82452339,0
+DTE.US,D,19861204,000000,3.94602,3.97223,3.91931,3.97223,601211.38606992,0
+DTE.US,D,19861205,000000,3.94602,3.97223,3.89301,3.91931,542565.44533403,0
+DTE.US,D,19861208,000000,3.94602,3.94602,3.89301,3.89301,421918.65694114,0
+DTE.US,D,19861209,000000,3.91931,3.97223,3.89301,3.89301,5849946.3925015,0
+DTE.US,D,19861210,000000,3.90641,3.9329,3.82064,3.90641,5652925.1122607,0
+DTE.US,D,19861211,000000,3.90641,3.90641,3.82064,3.88,2561242.8997812,0
+DTE.US,D,19861212,000000,3.88,3.90641,3.82064,3.84685,2697643.7421009,0
+DTE.US,D,19861215,000000,3.84685,3.84685,3.82064,3.84685,304172.77404512,0
+DTE.US,D,19861216,000000,3.84685,3.88,3.82064,3.84685,397672.52682416,0
+DTE.US,D,19861217,000000,3.84685,3.88,3.82064,3.82064,323560.88441743,0
+DTE.US,D,19861218,000000,3.82064,3.84685,3.79453,3.84685,522401.23793243,0
+DTE.US,D,19861219,000000,3.82064,3.84685,3.74133,3.79453,793834.78314467,0
+DTE.US,D,19861222,000000,3.76744,3.79453,3.74133,3.76744,854908.19996429,0
+DTE.US,D,19861223,000000,3.76744,3.76744,3.65536,3.68177,1515528.3309649,0
+DTE.US,D,19861224,000000,3.71512,3.71512,3.68177,3.68177,344630.02709035,0
+DTE.US,D,19861226,000000,3.71512,3.71512,3.68177,3.68177,194441.44782324,0
+DTE.US,D,19861229,000000,3.68177,3.71512,3.65536,3.68177,389793.96607217,0
+DTE.US,D,19861230,000000,3.68177,3.71512,3.65536,3.68177,278096.3228709,0
+DTE.US,D,19861231,000000,3.68177,3.68177,3.60264,3.62915,700025.20506935,0
+DTE.US,D,19870102,000000,3.62915,3.79453,3.62915,3.79453,813077.69486326,0
+DTE.US,D,19870105,000000,3.84685,3.88,3.82064,3.84685,424351.24565354,0
+DTE.US,D,19870106,000000,3.84685,3.90641,3.82064,3.88,680781.27082502,0
+DTE.US,D,19870107,000000,3.84685,3.90641,3.84685,3.88,441474.46153322,0
+DTE.US,D,19870108,000000,3.9329,3.95902,3.90641,3.95902,553625.08363301,0
+DTE.US,D,19870109,000000,3.9329,4.04449,3.9329,4.04449,643795.49263417,0
+DTE.US,D,19870112,000000,4.04449,4.04449,3.98513,4.04449,659555.68171535,0
+DTE.US,D,19870113,000000,3.98513,4.07139,3.98513,4.04449,1375643.7434821,0
+DTE.US,D,19870114,000000,4.04449,4.04449,3.9329,3.95902,1007370.8764556,0
+DTE.US,D,19870115,000000,3.95902,3.98513,3.90641,3.95902,761102.71199189,0
+DTE.US,D,19870116,000000,3.95902,4.01184,3.90641,3.98513,691995.31050927,0
+DTE.US,D,19870119,000000,3.98513,4.04449,3.95902,4.04449,264156.22958966,0
+DTE.US,D,19870120,000000,4.01184,4.09769,4.01184,4.07139,1651927.1282331,0
+DTE.US,D,19870121,000000,4.07139,4.124,4.04449,4.04449,988429.60982745,0
+DTE.US,D,19870122,000000,4.01184,4.124,4.01184,4.09769,1015557.2174524,0
+DTE.US,D,19870123,000000,4.09769,4.15041,4.04449,4.07139,1342001.6244293,0
+DTE.US,D,19870126,000000,4.04449,4.07139,4.01184,4.04449,1159531.9078565,0
+DTE.US,D,19870127,000000,4.04449,4.07139,3.98513,4.04449,805504.86930463,0
+DTE.US,D,19870128,000000,4.04449,4.07139,3.98513,4.07139,690172.14713213,0
+DTE.US,D,19870129,000000,4.07139,4.07139,4.01184,4.04449,540587.88057162,0
+DTE.US,D,19870130,000000,4.04449,4.04449,3.98513,4.01184,239154.45295798,0
+DTE.US,D,19870202,000000,4.01184,4.04449,3.98513,4.01184,280069.79753039,0
+DTE.US,D,19870203,000000,4.01184,4.04449,4.01184,4.01184,271277.0987755,0
+DTE.US,D,19870204,000000,4.04449,4.04449,4.01184,4.01184,543466.29050243,0
+DTE.US,D,19870205,000000,4.01184,4.07139,4.01184,4.04449,474812.89044406,0
+DTE.US,D,19870206,000000,4.01184,4.124,3.98513,4.01184,324175.42238134,0
+DTE.US,D,19870209,000000,4.04449,4.04449,3.95902,3.98513,635155.1502131,0
+DTE.US,D,19870210,000000,3.95902,3.98513,3.9329,3.95902,1195298.8353768,0
+DTE.US,D,19870211,000000,3.95902,4.04449,3.95902,4.01184,467236.99730823,0
+DTE.US,D,19870212,000000,4.04449,4.04449,3.98513,4.01184,348272.26374169,0
+DTE.US,D,19870213,000000,4.01184,4.09769,3.95902,4.04449,1280319.8048001,0
+DTE.US,D,19870217,000000,4.07139,4.09769,4.04449,4.09769,614093.16522029,0
+DTE.US,D,19870218,000000,4.09769,4.09769,4.04449,4.07139,382673.09688633,0
+DTE.US,D,19870219,000000,4.07139,4.09769,4.04449,4.07139,263246.18168969,0
+DTE.US,D,19870220,000000,4.07139,4.15041,4.07139,4.124,356758.20477749,0
+DTE.US,D,19870223,000000,4.124,4.15041,4.04449,4.09769,238849.74029035,0
+DTE.US,D,19870224,000000,4.09769,4.17671,4.09769,4.15041,207776.20587214,0
+DTE.US,D,19870225,000000,4.124,4.15041,4.124,4.15041,339022.49598536,0
+DTE.US,D,19870226,000000,4.124,4.15041,4.09769,4.09769,355236.6864908,0
+DTE.US,D,19870227,000000,4.124,4.15041,4.09769,4.124,357968.87524217,0
+DTE.US,D,19870302,000000,4.124,4.124,4.07139,4.07139,369187.00502934,0
+DTE.US,D,19870303,000000,4.09769,4.09769,4.04449,4.07139,196416.96753418,0
+DTE.US,D,19870304,000000,4.09769,4.124,4.07139,4.09769,285679.37368683,0
+DTE.US,D,19870305,000000,4.09769,4.124,4.07139,4.07139,575898.76161623,0
+DTE.US,D,19870306,000000,4.07139,4.15041,3.95902,3.98513,759733.55003901,0
+DTE.US,D,19870309,000000,3.98513,4.04449,3.9329,3.95902,15109829.995885,0
+DTE.US,D,19870310,000000,3.88646,3.97223,3.88646,3.91286,1970187.2392646,0
+DTE.US,D,19870311,000000,3.91286,3.93917,3.8269,3.88646,1591306.6903121,0
+DTE.US,D,19870312,000000,3.88646,3.93917,3.88646,3.91286,324929.02384457,0
+DTE.US,D,19870313,000000,3.93917,3.97223,3.91286,3.93917,331297.31409291,0
+DTE.US,D,19870316,000000,3.93917,4.1636,3.88646,3.93917,210809.01718822,0
+DTE.US,D,19870317,000000,3.93917,3.93917,3.88646,3.93917,1198938.0044509,0
+DTE.US,D,19870318,000000,3.99882,4.02494,3.93917,3.93917,405255.5776401,0
+DTE.US,D,19870319,000000,3.97223,3.97223,3.91286,3.97223,602729.83677941,0
+DTE.US,D,19870320,000000,3.97223,3.97223,3.91286,3.97223,736698.09038671,0
+DTE.US,D,19870323,000000,3.97223,3.99882,3.91286,3.93917,721238.52387024,0
+DTE.US,D,19870324,000000,3.97223,3.99882,3.93917,3.97223,244153.58125344,0
+DTE.US,D,19870325,000000,3.99882,4.02494,3.97223,3.99882,617126.9990621,0
+DTE.US,D,19870326,000000,4.02494,4.02494,3.99882,3.99882,277338.63130475,0
+DTE.US,D,19870327,000000,4.02494,4.05145,3.97223,3.99882,317658.86590211,0
+DTE.US,D,19870330,000000,3.97223,3.97223,3.91286,3.91286,330687.88875765,0
+DTE.US,D,19870331,000000,3.91286,3.93917,3.88646,3.91286,839449.65597354,0
+DTE.US,D,19870401,000000,3.88646,3.91286,3.8269,3.91286,290374.81184039,0
+DTE.US,D,19870402,000000,3.93917,3.93917,3.88646,3.93917,350541.24833724,0
+DTE.US,D,19870403,000000,3.93917,4.02494,3.88646,3.99882,718059.49137472,0
+DTE.US,D,19870406,000000,3.99882,4.02494,3.93917,3.97223,272188.1692012,0
+DTE.US,D,19870407,000000,3.97223,3.97223,3.88646,3.88646,212480.84675727,0
+DTE.US,D,19870408,000000,3.88646,3.91286,3.86035,3.86035,411013.42002745,0
+DTE.US,D,19870409,000000,3.88646,3.88646,3.80029,3.8269,427375.87676378,0
+DTE.US,D,19870410,000000,3.80029,3.86035,3.77428,3.86035,283858.25536117,0
+DTE.US,D,19870413,000000,3.86035,3.88646,3.80029,3.80029,249755.99972978,0
+DTE.US,D,19870414,000000,3.80029,3.8269,3.55013,3.60264,892489.08813017,0
+DTE.US,D,19870415,000000,3.60264,3.74133,3.57614,3.74133,499062.08813823,0
+DTE.US,D,19870416,000000,3.77428,3.77428,3.71512,3.77428,833691.8135862,0
+DTE.US,D,19870420,000000,3.80029,3.8269,3.74133,3.8269,394944.42817571,0
+DTE.US,D,19870421,000000,3.80029,3.86035,3.74133,3.8269,326750.14217025,0
+DTE.US,D,19870422,000000,3.8269,3.88646,3.71512,3.77428,317807.13213301,0
+DTE.US,D,19870423,000000,3.71512,3.77428,3.62915,3.74133,300983.51629231,0
+DTE.US,D,19870424,000000,3.71512,3.74133,3.6621,3.71512,339022.49598536,0
+DTE.US,D,19870427,000000,3.68841,3.74133,3.62915,3.6621,458141.63093717,0
+DTE.US,D,19870428,000000,3.62915,3.71512,3.62915,3.6621,351149.65114677,0
+DTE.US,D,19870429,000000,3.71512,3.77428,3.68841,3.74133,262187.86755883,0
+DTE.US,D,19870430,000000,3.74133,3.86035,3.71512,3.8269,303712.63746649,0
+DTE.US,D,19870501,000000,3.80029,3.8269,3.77428,3.80029,237174.84314412,0
+DTE.US,D,19870504,000000,3.8269,3.8269,3.77428,3.80029,442686.15452362,0
+DTE.US,D,19870505,000000,3.8269,3.8269,3.80029,3.80029,429047.70633282,0
+DTE.US,D,19870506,000000,3.80029,3.91286,3.80029,3.88646,598936.26631998,0
+DTE.US,D,19870507,000000,3.86035,3.88646,3.80029,3.8269,1087694.3626739,0
+DTE.US,D,19870508,000000,3.86035,3.86035,3.74133,3.80029,491787.84009284,0
+DTE.US,D,19870511,000000,3.80029,3.86035,3.77428,3.8269,474362.97912273,0
+DTE.US,D,19870512,000000,3.8269,3.8269,3.77428,3.77428,141251.70438425,0
+DTE.US,D,19870513,000000,3.80029,3.8269,3.77428,3.80029,194291.13654088,0
+DTE.US,D,19870514,000000,3.8269,3.8269,3.77428,3.8269,932200.919918,0
+DTE.US,D,19870515,000000,3.77428,3.80029,3.68841,3.68841,360693.90631343,0
+DTE.US,D,19870518,000000,3.74133,3.77428,3.6621,3.74133,208534.91996402,0
+DTE.US,D,19870519,000000,3.74133,3.74133,3.60264,3.60264,541654.37490833,0
+DTE.US,D,19870520,000000,3.60264,3.62915,3.55013,3.57614,484064.70325186,0
+DTE.US,D,19870521,000000,3.60264,3.60264,3.57614,3.60264,404798.50863866,0
+DTE.US,D,19870522,000000,3.60264,3.62915,3.57614,3.60264,291586.50483081,0
+DTE.US,D,19870526,000000,3.62915,3.68841,3.60264,3.62915,269762.73816892,0
+DTE.US,D,19870527,000000,3.6621,3.6621,3.62915,3.62915,338265.82694493,0
+DTE.US,D,19870528,000000,3.6621,3.74133,3.62915,3.71512,507701.40803357,0
+DTE.US,D,19870529,000000,3.77428,3.80029,3.74133,3.80029,419652.73992279,0
+DTE.US,D,19870601,000000,3.80029,3.80029,3.74133,3.74133,216871.5722432,0
+DTE.US,D,19870602,000000,3.77428,3.80029,3.68841,3.80029,387211.06607742,0
+DTE.US,D,19870603,000000,3.80029,3.86035,3.77428,3.8269,973573.33349185,0
+DTE.US,D,19870604,000000,3.8269,3.88646,3.80029,3.8269,205204.55366042,0
+DTE.US,D,19870605,000000,3.8269,3.88646,3.8269,3.8269,360238.88236345,0
+DTE.US,D,19870608,000000,3.86035,3.86035,3.8269,3.86035,181107.71230007,0
+DTE.US,D,19870609,000000,3.86035,3.86035,3.77428,3.86035,18625854.251287,0
+DTE.US,D,19870610,000000,3.75443,3.8402,3.75443,3.75443,2030809.7222373,0
+DTE.US,D,19870611,000000,3.75443,3.80724,3.75443,3.78113,2091429.1376325,0
+DTE.US,D,19870612,000000,3.78113,3.80724,3.75443,3.80724,1894411.9474947,0
+DTE.US,D,19870615,000000,3.78113,3.80724,3.75443,3.75443,210963.41857349,0
+DTE.US,D,19870616,000000,3.78113,3.78113,3.72128,3.78113,223233.72733715,0
+DTE.US,D,19870617,000000,3.78113,3.78113,3.72128,3.72128,266577.57051902,0
+DTE.US,D,19870618,000000,3.78113,3.78113,3.72128,3.78113,468751.35791482,0
+DTE.US,D,19870619,000000,3.78113,3.78113,3.69527,3.72128,2940124.4712596,0
+DTE.US,D,19870622,000000,3.72128,3.75443,3.69527,3.72128,701083.51920021,0
+DTE.US,D,19870623,000000,3.72128,3.80724,3.69527,3.75443,797475.99727028,0
+DTE.US,D,19870624,000000,3.75443,3.80724,3.72128,3.75443,325380.98021737,0
+DTE.US,D,19870625,000000,3.78113,3.80724,3.75443,3.78113,262187.86755883,0
+DTE.US,D,19870626,000000,3.78113,3.80724,3.69527,3.72128,193077.39849901,0
+DTE.US,D,19870629,000000,3.75443,3.78113,3.72128,3.78113,168068.46418722,0
+DTE.US,D,19870630,000000,3.78113,3.78113,3.72128,3.75443,234754.52474048,0
+DTE.US,D,19870701,000000,3.72128,3.78113,3.72128,3.75443,289769.47660806,0
+DTE.US,D,19870702,000000,3.78113,3.78113,3.75443,3.78113,182315.31518756,0
+DTE.US,D,19870706,000000,3.75443,3.78113,3.69527,3.75443,342355.92986616,0
+DTE.US,D,19870707,000000,3.69527,3.75443,3.69527,3.72128,430408.68807986,0
+DTE.US,D,19870708,000000,3.75443,3.78113,3.72128,3.78113,659708.03804917,0
+DTE.US,D,19870709,000000,3.78113,3.8402,3.75443,3.78113,535892.44241807,0
+DTE.US,D,19870710,000000,3.78113,3.80724,3.78113,3.80724,183681.40956324,0
+DTE.US,D,19870713,000000,3.78113,3.78113,3.75443,3.78113,337963.15932876,0
+DTE.US,D,19870714,000000,3.75443,3.75443,3.69527,3.72128,328411.74648199,0
+DTE.US,D,19870715,000000,3.69527,3.75443,3.69527,3.72128,330537.57747529,0
+DTE.US,D,19870716,000000,3.72128,3.80724,3.69527,3.78113,472996.88474704,0
+DTE.US,D,19870717,000000,3.78113,3.80724,3.69527,3.72128,2182359.2832514,0
+DTE.US,D,19870720,000000,3.72128,3.72128,3.63571,3.63571,505735.0910542,0
+DTE.US,D,19870721,000000,3.66876,3.69527,3.6094,3.63571,512856.98276576,0
+DTE.US,D,19870722,000000,3.63571,3.66876,3.52363,3.55013,738820.85380282,0
+DTE.US,D,19870723,000000,3.55013,3.57614,3.49057,3.52363,602729.83677941,0
+DTE.US,D,19870724,000000,3.49057,3.55013,3.49057,3.55013,442381.44185599,0
+DTE.US,D,19870727,000000,3.55013,3.57614,3.49057,3.55013,431925.0937379,0
+DTE.US,D,19870728,000000,3.52363,3.52363,3.46416,3.52363,1036624.3150739,0
+DTE.US,D,19870729,000000,3.49057,3.52363,3.46416,3.52363,367361.79660075,0
+DTE.US,D,19870730,000000,3.52363,3.55013,3.49057,3.49057,283252.92012883,0
+DTE.US,D,19870731,000000,3.49057,3.52363,3.46416,3.52363,557413.54146378,0
+DTE.US,D,19870803,000000,3.52363,3.52363,3.49057,3.49057,504825.04315422,0
+DTE.US,D,19870804,000000,3.49057,3.55013,3.49057,3.52363,316591.34903967,0
+DTE.US,D,19870805,000000,3.55013,3.57614,3.52363,3.57614,502241.12063375,0
+DTE.US,D,19870806,000000,3.57614,3.57614,3.52363,3.57614,367212.50784412,0
+DTE.US,D,19870807,000000,3.57614,3.57614,3.46416,3.49057,602269.70020078,0
+DTE.US,D,19870810,000000,3.49057,3.52363,3.46416,3.52363,498910.75433015,0
+DTE.US,D,19870811,000000,3.49057,3.55013,3.46416,3.55013,742460.02287698,0
+DTE.US,D,19870812,000000,3.52363,3.6094,3.52363,3.57614,600906.67340229,0
+DTE.US,D,19870813,000000,3.57614,3.69527,3.55013,3.66876,1530683.1848137,0
+DTE.US,D,19870814,000000,3.63571,3.72128,3.63571,3.69527,946450.83849553,0
+DTE.US,D,19870817,000000,3.66876,3.72128,3.66876,3.69527,831875.80788918,0
+DTE.US,D,19870818,000000,3.69527,3.69527,3.63571,3.66876,317505.48704256,0
+DTE.US,D,19870819,000000,3.66876,3.69527,3.63571,3.66876,274615.64528494,0
+DTE.US,D,19870820,000000,3.69527,3.69527,3.63571,3.69527,1138012.8538622,0
+DTE.US,D,19870821,000000,3.69527,3.72128,3.63571,3.63571,340998.01569631,0
+DTE.US,D,19870824,000000,3.66876,3.69527,3.63571,3.69527,236879.33320806,0
+DTE.US,D,19870825,000000,3.69527,3.69527,3.63571,3.66876,793834.78314467,0
+DTE.US,D,19870826,000000,3.66876,3.69527,3.63571,3.66876,430257.35427177,0
+DTE.US,D,19870827,000000,3.66876,3.66876,3.63571,3.66876,212021.73270435,0
+DTE.US,D,19870828,000000,3.6094,3.66876,3.46416,3.57614,7568553.4461335,0
+DTE.US,D,19870831,000000,3.55013,3.57614,3.55013,3.57614,338874.22975446,0
+DTE.US,D,19870901,000000,3.57614,3.57614,3.52363,3.52363,531647.93811157,0
+DTE.US,D,19870902,000000,3.55013,3.55013,3.46416,3.49057,877944.68214232,0
+DTE.US,D,19870903,000000,3.52363,3.52363,3.46416,3.52363,513612.62928047,0
+DTE.US,D,19870904,000000,3.52363,3.55013,3.46416,3.49057,712001.02642267,0
+DTE.US,D,19870908,000000,3.49057,3.52363,3.49057,3.52363,377214.85453796,0
+DTE.US,D,19870909,000000,3.55013,3.55013,3.46416,3.52363,796559.81421593,0
+DTE.US,D,19870910,000000,3.52363,3.55013,3.49057,3.49057,627126.27817875,0
+DTE.US,D,19870911,000000,3.52363,3.55013,3.49057,3.52363,332960.96345611,0
+DTE.US,D,19870914,000000,3.55013,3.57614,3.52363,3.57614,23778657.938752,0
+DTE.US,D,19870915,000000,3.57614,3.6094,3.52363,3.57614,893857.22755732,0
+DTE.US,D,19870916,000000,3.55013,3.57614,3.52363,3.52363,51437069.918114,0
+DTE.US,D,19870917,000000,3.50367,3.56323,3.47062,3.50367,1818633.5881476,0
+DTE.US,D,19870918,000000,3.56323,3.56323,3.50367,3.50367,1894411.9474947,0
+DTE.US,D,19870921,000000,3.50367,3.53008,3.47062,3.47062,629697.93039047,0
+DTE.US,D,19870922,000000,3.53008,3.53008,3.44431,3.53008,1028135.3064609,0
+DTE.US,D,19870923,000000,3.53008,3.56323,3.50367,3.56323,497392.30362064,0
+DTE.US,D,19870924,000000,3.56323,3.56323,3.50367,3.50367,258551.76606186,0
+DTE.US,D,19870925,000000,3.53008,3.53008,3.44431,3.50367,425717.34002922,0
+DTE.US,D,19870928,000000,3.53008,3.53008,3.47062,3.53008,274157.55375777,0
+DTE.US,D,19870929,000000,3.50367,3.53008,3.47062,3.47062,345535.9848874,0
+DTE.US,D,19870930,000000,3.50367,3.50367,3.44431,3.44431,519978.87447734,0
+DTE.US,D,19871001,000000,3.47062,3.47062,3.41126,3.44431,566658.19659147,0
+DTE.US,D,19871002,000000,3.44431,3.50367,3.44431,3.50367,885978.66680532,0
+DTE.US,D,19871005,000000,3.47062,3.50367,3.44431,3.44431,322198.88014466,0
+DTE.US,D,19871006,000000,3.47062,3.47062,3.44431,3.44431,504065.30653661,0
+DTE.US,D,19871007,000000,3.44431,3.47062,3.41126,3.44431,442837.48833171,0
+DTE.US,D,19871008,000000,3.44431,3.47062,3.44431,3.47062,241729.17274689,0
+DTE.US,D,19871009,000000,3.44431,3.50367,3.41126,3.44431,229149.03868695,0
+DTE.US,D,19871012,000000,3.44431,3.47062,3.41126,3.44431,284617.99197879,0
+DTE.US,D,19871013,000000,3.44431,3.53008,3.44431,3.53008,281281.4905208,0
+DTE.US,D,19871014,000000,3.53008,3.53008,3.47062,3.50367,230814.73310163,0
+DTE.US,D,19871015,000000,3.44431,3.53008,3.41126,3.47062,342510.33125143,0
+DTE.US,D,19871016,000000,3.47062,3.53008,3.3255,3.3255,651071.78573102,0
+DTE.US,D,19871019,000000,3.3255,3.35209,2.96902,3.1476,1249559.1632554,0
+DTE.US,D,19871020,000000,3.1476,3.3255,3.05489,3.26633,1069960.6989333,0
+DTE.US,D,19871021,000000,3.38505,3.53008,3.38505,3.47062,665469.97053944,0
+DTE.US,D,19871022,000000,3.38505,3.44431,3.3255,3.38505,836875.95871038,0
+DTE.US,D,19871023,000000,3.38505,3.47062,3.35209,3.44431,300834.22753568,0
+DTE.US,D,19871026,000000,3.41126,3.41126,3.26633,3.35209,418889.93572798,0
+DTE.US,D,19871027,000000,3.41126,3.44431,3.38505,3.38505,345384.65107931,0
+DTE.US,D,19871028,000000,3.35209,3.38505,3.3255,3.35209,385250.88425242,0
+DTE.US,D,19871029,000000,3.41126,3.44431,3.38505,3.41126,301137.91767758,0
+DTE.US,D,19871030,000000,3.44431,3.47062,3.35209,3.35209,1185600.1788248,0
+DTE.US,D,19871102,000000,3.38505,3.44431,3.35209,3.38505,305836.42340833,0
+DTE.US,D,19871103,000000,3.41126,3.44431,3.38505,3.41126,272947.90581882,0
+DTE.US,D,19871104,000000,3.44431,3.47062,3.35209,3.44431,279465.48482378,0
+DTE.US,D,19871105,000000,3.44431,3.47062,3.38505,3.41126,504365.92910132,0
+DTE.US,D,19871106,000000,3.47062,3.50367,3.44431,3.47062,540288.28053265,0
+DTE.US,D,19871109,000000,3.44431,3.47062,3.35209,3.38505,334783.10430752,0
+DTE.US,D,19871110,000000,3.35209,3.38505,3.29282,3.3255,432688.92045844,0
+DTE.US,D,19871111,000000,3.3255,3.35209,3.3255,3.3255,394033.35775001,0
+DTE.US,D,19871112,000000,3.35209,3.38505,3.3255,3.38505,222023.05687247,0
+DTE.US,D,19871113,000000,3.38505,3.38505,3.3255,3.3255,232485.54014494,0
+DTE.US,D,19871116,000000,3.38505,3.44431,3.35209,3.38505,681534.87228825,0
+DTE.US,D,19871117,000000,3.38505,3.41126,3.3255,3.38505,697142.70503561,0
+DTE.US,D,19871118,000000,3.35209,3.38505,3.3255,3.3255,242029.79531161,0
+DTE.US,D,19871119,000000,3.3255,3.35209,3.26633,3.29282,568478.29239141,0
+DTE.US,D,19871120,000000,3.26633,3.29282,3.23327,3.29282,363273.738731,0
+DTE.US,D,19871123,000000,3.3255,3.3255,3.26633,3.3255,396464.92393667,0
+DTE.US,D,19871124,000000,3.3255,3.38505,3.3255,3.35209,335991.72972074,0
+DTE.US,D,19871125,000000,3.35209,3.38505,3.3255,3.35209,273402.92976881,0
+DTE.US,D,19871127,000000,3.3255,3.35209,3.3255,3.35209,139729.16357183,0
+DTE.US,D,19871130,000000,3.3255,3.35209,3.26633,3.29282,7408965.8103534,0
+DTE.US,D,19871201,000000,3.3255,3.38505,3.3255,3.35209,655614.86755076,0
+DTE.US,D,19871202,000000,3.38505,3.38505,3.29282,3.35209,872035.50594689,0
+DTE.US,D,19871203,000000,3.35209,3.35209,3.29282,3.29282,309015.45590385,0
+DTE.US,D,19871204,000000,3.3255,3.35209,3.29282,3.3255,420102.65124412,0
+DTE.US,D,19871207,000000,3.29282,3.35209,3.29282,3.35209,384182.34486425,0
+DTE.US,D,19871208,000000,3.35209,3.47062,3.3255,3.35209,226722.58512894,0
+DTE.US,D,19871209,000000,3.35209,3.38505,3.3255,3.35209,56977538.673082,0
+DTE.US,D,19871210,000000,3.33194,3.33194,3.27258,3.27258,966148.77416411,0
+DTE.US,D,19871211,000000,3.30583,3.30583,3.23973,3.30583,761706.00217277,0
+DTE.US,D,19871214,000000,3.30583,3.33194,3.27258,3.30583,478906.06094247,0
+DTE.US,D,19871215,000000,3.30583,3.3652,3.30583,3.3652,755794.78092588,0
+DTE.US,D,19871216,000000,3.39855,3.42446,3.3652,3.42446,263395.47044632,0
+DTE.US,D,19871217,000000,3.39855,3.39855,3.33194,3.3652,335385.37196267,0
+DTE.US,D,19871218,000000,3.3652,3.3652,3.33194,3.3652,556203.89352483,0
+DTE.US,D,19871221,000000,3.39855,3.42446,3.3652,3.39855,703658.23898912,0
+DTE.US,D,19871222,000000,3.39855,3.42446,3.33194,3.42446,339326.18612726,0
+DTE.US,D,19871223,000000,3.42446,3.45732,3.39855,3.42446,414798.81028103,0
+DTE.US,D,19871224,000000,3.45732,3.45732,3.3652,3.3652,354633.39630991,0
+DTE.US,D,19871228,000000,3.33194,3.3652,3.33194,3.3652,351297.91737766,0
+DTE.US,D,19871229,000000,3.3652,3.3652,3.27258,3.30583,509825.19397541,0
+DTE.US,D,19871230,000000,3.30583,3.30583,3.21352,3.23973,1065870.5960121,0
+DTE.US,D,19871231,000000,3.27258,3.27258,3.21352,3.27258,461328.84363854,0
+DTE.US,D,19880104,000000,3.30583,3.42446,3.30583,3.39855,477693.34542632,0
+DTE.US,D,19880105,000000,3.45732,3.51707,3.42446,3.51707,539524.45381211,0
+DTE.US,D,19880106,000000,3.55013,3.57614,3.45732,3.51707,458448.38865627,0
+DTE.US,D,19880107,000000,3.57614,3.57614,3.48382,3.51707,287801.11457722,0
+DTE.US,D,19880108,000000,3.51707,3.51707,3.3652,3.42446,330687.88875765,0
+DTE.US,D,19880111,000000,3.39855,3.39855,3.30583,3.3652,374189.20090199,0
+DTE.US,D,19880112,000000,3.39855,3.42446,3.3652,3.39855,332960.96345611,0
+DTE.US,D,19880113,000000,3.39855,3.45732,3.3652,3.42446,390099.70126553,0
+DTE.US,D,19880114,000000,3.45732,3.45732,3.42446,3.45732,366604.10503459,0
+DTE.US,D,19880115,000000,3.48382,3.55013,3.45732,3.48382,549832.53569931,0
+DTE.US,D,19880118,000000,3.51707,3.55013,3.48382,3.48382,370243.27410875,0
+DTE.US,D,19880119,000000,3.48382,3.51707,3.45732,3.48382,353422.72584524,0
+DTE.US,D,19880120,000000,3.51707,3.51707,3.48382,3.48382,321596.61248951,0
+DTE.US,D,19880121,000000,3.55013,3.55013,3.51707,3.55013,391008.72663977,0
+DTE.US,D,19880122,000000,3.51707,3.55013,3.48382,3.55013,573475.3756354,0
+DTE.US,D,19880125,000000,3.55013,3.57614,3.51707,3.57614,591357.30560697,0
+DTE.US,D,19880126,000000,3.57614,3.6094,3.55013,3.55013,383880.69977382,0
+DTE.US,D,19880127,000000,3.57614,3.6094,3.55013,3.55013,380091.21941731,0
+DTE.US,D,19880128,000000,3.57614,3.64216,3.55013,3.64216,337207.51281407,0
+DTE.US,D,19880129,000000,3.64216,3.73458,3.6094,3.73458,705477.31226333,0
+DTE.US,D,19880201,000000,3.76118,3.76118,3.66876,3.70152,603635.79457647,0
+DTE.US,D,19880202,000000,3.66876,3.70152,3.57614,3.66876,399650.09158657,0
+DTE.US,D,19880203,000000,3.66876,3.66876,3.48382,3.6094,463752.22961936,0
+DTE.US,D,19880204,000000,3.57614,3.6094,3.51707,3.57614,395097.80703526,0
+DTE.US,D,19880205,000000,3.55013,3.6094,3.55013,3.57614,199143.02113117,0
+DTE.US,D,19880208,000000,3.55013,3.57614,3.51707,3.57614,308558.38690239,0
+DTE.US,D,19880209,000000,3.55013,3.55013,3.48382,3.51707,411464.35387451,0
+DTE.US,D,19880210,000000,3.51707,3.55013,3.48382,3.55013,257640.69563616,0
+DTE.US,D,19880211,000000,3.55013,3.55013,3.42446,3.48382,798230.62125924,0
+DTE.US,D,19880212,000000,3.45732,3.48382,3.39855,3.42446,563324.76271067,0
+DTE.US,D,19880216,000000,3.45732,3.45732,3.42446,3.45732,535737.01850706,0
+DTE.US,D,19880217,000000,3.48382,3.48382,3.42446,3.42446,262037.55627647,0
+DTE.US,D,19880218,000000,3.42446,3.45732,3.42446,3.45732,158978.21044481,0
+DTE.US,D,19880219,000000,3.45732,3.51707,3.42446,3.51707,227934.27811936,0
+DTE.US,D,19880222,000000,3.45732,3.48382,3.42446,3.45732,493461.71471336,0
+DTE.US,D,19880223,000000,3.45732,3.55013,3.45732,3.51707,284771.37083833,0
+DTE.US,D,19880224,000000,3.51707,3.55013,3.51707,3.51707,352664.01175335,0
+DTE.US,D,19880225,000000,3.48382,3.55013,3.48382,3.48382,318713.08993005,0
+DTE.US,D,19880226,000000,3.48382,3.51707,3.45732,3.51707,173679.0628694,0
+DTE.US,D,19880229,000000,3.51707,3.55013,3.48382,3.55013,382518.69550105,0
+DTE.US,D,19880301,000000,3.51707,3.55013,3.48382,3.51707,343871.31299846,0
+DTE.US,D,19880302,000000,3.55013,3.57614,3.51707,3.55013,231723.75847586,0
+DTE.US,D,19880303,000000,3.55013,3.57614,3.55013,3.57614,135188.12680355,0
+DTE.US,D,19880304,000000,3.55013,3.57614,3.48382,3.55013,654856.15345888,0
+DTE.US,D,19880307,000000,3.51707,3.55013,3.48382,3.48382,679712.73143684,0
+DTE.US,D,19880308,000000,3.48382,3.51707,3.45732,3.45732,11217187.018447,0
+DTE.US,D,19880309,000000,3.48382,3.48382,3.42446,3.45732,17233842.93844,0
+DTE.US,D,19880310,000000,3.43766,3.47062,3.4047,3.4047,1160593.2895646,0
+DTE.US,D,19880311,000000,3.4047,3.47062,3.4047,3.47062,821416.3921939,0
+DTE.US,D,19880314,000000,3.47062,3.49732,3.43766,3.47062,460119.19569958,0
+DTE.US,D,19880315,000000,3.47062,3.49732,3.47062,3.49732,274915.24532393,0
+DTE.US,D,19880316,000000,3.47062,3.53008,3.47062,3.49732,345996.12146604,0
+DTE.US,D,19880317,000000,3.49732,3.53008,3.49732,3.53008,246724.21093942,0
+DTE.US,D,19880318,000000,3.53008,3.53008,3.47062,3.53008,563324.76271067,0
+DTE.US,D,19880321,000000,3.53008,3.53008,3.43766,3.43766,265215.56624625,0
+DTE.US,D,19880322,000000,3.47062,3.47062,3.43766,3.47062,176259.91781269,0
+DTE.US,D,19880323,000000,3.43766,3.49732,3.43766,3.47062,610911.06514758,0
+DTE.US,D,19880324,000000,3.43766,3.47062,3.4047,3.43766,331596.91413189,0
+DTE.US,D,19880325,000000,3.43766,3.47062,3.4047,3.4047,340998.01569631,0
+DTE.US,D,19880328,000000,3.43766,3.43766,3.4047,3.4047,333719.677548,0
+DTE.US,D,19880329,000000,3.4047,3.43766,3.4047,3.4047,210963.41857349,0
+DTE.US,D,19880330,000000,3.43766,3.43766,3.4047,3.4047,231723.75847586,0
+DTE.US,D,19880331,000000,3.43766,3.43766,3.4047,3.43766,200807.6930201,0
+DTE.US,D,19880404,000000,3.43766,3.43766,3.4047,3.43766,237485.69096613,0
+DTE.US,D,19880405,000000,3.43766,3.43766,3.4047,3.43766,278403.08058999,0
+DTE.US,D,19880406,000000,3.4047,3.43766,3.37204,3.43766,499974.18108966,0
+DTE.US,D,19880407,000000,3.43766,3.43766,3.4047,3.4047,262492.58022646,0
+DTE.US,D,19880408,000000,3.43766,3.43766,3.4047,3.43766,730789.93671701,0
+DTE.US,D,19880411,000000,3.43766,3.49732,3.4047,3.49732,284464.61311923,0
+DTE.US,D,19880412,000000,3.49732,3.49732,3.43766,3.47062,367212.50784412,0
+DTE.US,D,19880413,000000,3.43766,3.47062,3.43766,3.43766,207926.51715448,0
+DTE.US,D,19880414,000000,3.43766,3.47062,3.37204,3.4047,453447.21530935,0
+DTE.US,D,19880415,000000,3.37204,3.4047,3.3387,3.37204,459508.74783859,0
+DTE.US,D,19880418,000000,3.4047,3.4047,3.3387,3.3387,290525.12312275,0
+DTE.US,D,19880419,000000,3.3387,3.37204,3.31258,3.31258,466933.30716633,0
+DTE.US,D,19880420,000000,3.31258,3.3387,3.31258,3.3387,281281.4905208,0
+DTE.US,D,19880421,000000,3.31258,3.37204,3.31258,3.3387,381611.71517827,0
+DTE.US,D,19880422,000000,3.3387,3.37204,3.3387,3.37204,244153.58125344,0
+DTE.US,D,19880425,000000,3.37204,3.4047,3.31258,3.31258,449199.64342566,0
+DTE.US,D,19880426,000000,3.3387,3.37204,3.31258,3.3387,391912.63938536,0
+DTE.US,D,19880427,000000,3.31258,3.3387,3.31258,3.3387,209449.05796691,0
+DTE.US,D,19880428,000000,3.31258,3.3387,3.31258,3.3387,270371.14097845,0
+DTE.US,D,19880429,000000,3.31258,3.3387,3.31258,3.31258,227787.03441419,0
+DTE.US,D,19880502,000000,3.31258,3.3387,3.21352,3.27934,761706.00217277,0
+DTE.US,D,19880503,000000,3.24637,3.27934,3.18701,3.21352,679107.39620451,0
+DTE.US,D,19880504,000000,3.21352,3.24637,3.15366,3.15366,925532.00710496,0
+DTE.US,D,19880505,000000,3.15366,3.18701,3.1209,3.15366,795650.78884169,0
+DTE.US,D,19880506,000000,3.18701,3.18701,3.15366,3.15366,373577.73051527,0
+DTE.US,D,19880509,000000,3.1209,3.15366,3.02858,3.05489,888552.3640685,0
+DTE.US,D,19880510,000000,3.05489,3.08784,3.02858,3.05489,411621.82283698,0
+DTE.US,D,19880511,000000,3.05489,3.08784,3.02858,3.05489,333263.63107229,0
+DTE.US,D,19880512,000000,3.05489,3.1209,3.02858,3.1209,595449.45357965,0
+DTE.US,D,19880513,000000,3.08784,3.15366,3.08784,3.15366,236121.6416419,0
+DTE.US,D,19880516,000000,3.1209,3.21352,3.1209,3.21352,559227.50210934,0
+DTE.US,D,19880517,000000,3.21352,3.24637,3.18701,3.18701,956450.11761218,0
+DTE.US,D,19880518,000000,3.18701,3.21352,3.15366,3.15366,287038.31038241,0
+DTE.US,D,19880519,000000,3.15366,3.18701,3.1209,3.15366,244607.5826777,0
+DTE.US,D,19880520,000000,3.15366,3.24637,3.15366,3.21352,392977.08867061,0
+DTE.US,D,19880523,000000,3.21352,3.24637,3.18701,3.21352,236576.66559189,0
+DTE.US,D,19880524,000000,3.21352,3.31258,3.21352,3.31258,1594185.1002428,0
+DTE.US,D,19880525,000000,3.31258,3.4047,3.31258,3.3387,515430.68002894,0
+DTE.US,D,19880526,000000,3.37204,3.4047,3.3387,3.4047,609089.94682191,0
+DTE.US,D,19880527,000000,3.4047,3.4047,3.37204,3.4047,522702.88302287,0
+DTE.US,D,19880531,000000,3.4047,3.47062,3.37204,3.47062,540439.61434073,0
+DTE.US,D,19880601,000000,3.43766,3.49732,3.43766,3.49732,1545837.0161368,0
+DTE.US,D,19880602,000000,3.47062,3.53008,3.47062,3.49732,332354.60569804,0
+DTE.US,D,19880603,000000,3.53008,3.56323,3.4047,3.49732,443440.77851259,0
+DTE.US,D,19880606,000000,3.49732,3.53008,3.49732,3.53008,193988.46892471,0
+DTE.US,D,19880607,000000,3.53008,3.53008,3.47062,3.49732,312200.62355375,0
+DTE.US,D,19880608,000000,3.49732,3.53008,3.47062,3.53008,522099.59284199,0
+DTE.US,D,19880609,000000,3.49732,3.53008,3.49732,3.49732,46566154.078927,0
+DTE.US,D,19880610,000000,3.57614,3.6094,3.47746,3.47746,1824245.2093555,0
+DTE.US,D,19880613,000000,3.51053,3.54298,3.47746,3.51053,760491.24160517,0
+DTE.US,D,19880614,000000,3.54298,3.6094,3.54298,3.54298,711237.19970213,0
+DTE.US,D,19880615,000000,3.54298,3.57614,3.54298,3.57614,270520.42973507,0
+DTE.US,D,19880616,000000,3.54298,3.6094,3.54298,3.54298,208079.89601403,0
+DTE.US,D,19880617,000000,3.54298,3.57614,3.51053,3.57614,503308.63749619,0
+DTE.US,D,19880620,000000,3.57614,3.57614,3.54298,3.57614,188682.58291016,0
+DTE.US,D,19880621,000000,3.54298,3.6094,3.54298,3.57614,375553.25022622,0
+DTE.US,D,19880622,000000,3.6094,3.64216,3.57614,3.6094,656376.64921984,0
+DTE.US,D,19880623,000000,3.6094,3.64216,3.57614,3.57614,474965.24677787,0
+DTE.US,D,19880624,000000,3.6094,3.64216,3.57614,3.6094,1228486.9530053,0
+DTE.US,D,19880627,000000,3.6094,3.70817,3.57614,3.70817,996912.48328605,0
+DTE.US,D,19880628,000000,3.67511,3.74133,3.67511,3.74133,1245158.2125122,0
+DTE.US,D,19880629,000000,3.74133,3.77428,3.70817,3.77428,731696.9170398,0
+DTE.US,D,19880630,000000,3.77428,3.77428,3.74133,3.77428,516950.15326418,0
+DTE.US,D,19880701,000000,3.74133,3.80724,3.74133,3.80724,543921.31445242,0
+DTE.US,D,19880705,000000,3.80724,3.8402,3.77428,3.8402,693506.60353866,0
+DTE.US,D,19880706,000000,3.8402,3.87315,3.80724,3.8402,631522.11629333,0
+DTE.US,D,19880707,000000,3.80724,3.87315,3.80724,3.87315,456779.62666441,0
+DTE.US,D,19880708,000000,3.8402,3.87315,3.8402,3.87315,1356703.4993796,0
+DTE.US,D,19880711,000000,3.87315,3.90641,3.8402,3.87315,529373.84088737,0
+DTE.US,D,19880712,000000,3.90641,3.90641,3.8402,3.8402,275671.91436435,0
+DTE.US,D,19880713,000000,3.87315,3.90641,3.8402,3.90641,416925.66380007,0
+DTE.US,D,19880714,000000,3.90641,3.90641,3.87315,3.90641,173981.73048557,0
+DTE.US,D,19880715,000000,3.87315,3.90641,3.8402,3.87315,824598.49226661,0
+DTE.US,D,19880718,000000,3.90641,3.90641,3.8402,3.8402,272036.83539312,0
+DTE.US,D,19880719,000000,3.87315,3.87315,3.77428,3.77428,182163.98137947,0
+DTE.US,D,19880720,000000,3.80724,3.80724,3.74133,3.77428,541046.99462453,0
+DTE.US,D,19880721,000000,3.77428,3.77428,3.70817,3.70817,281281.4905208,0
+DTE.US,D,19880722,000000,3.74133,3.74133,3.64216,3.64216,317201.79690066,0
+DTE.US,D,19880725,000000,3.67511,3.67511,3.6094,3.64216,218994.3356593,0
+DTE.US,D,19880726,000000,3.67511,3.70817,3.64216,3.67511,278857.08201424,0
+DTE.US,D,19880727,000000,3.70817,3.70817,3.67511,3.67511,228996.68235314,0
+DTE.US,D,19880728,000000,3.70817,3.77428,3.70817,3.74133,252791.87862306,0
+DTE.US,D,19880729,000000,3.77428,3.77428,3.74133,3.77428,418889.93572798,0
+DTE.US,D,19880801,000000,3.77428,3.77428,3.74133,3.74133,170344.60646288,0
+DTE.US,D,19880802,000000,3.74133,3.8402,3.74133,3.77428,246274.29961809,0
+DTE.US,D,19880803,000000,3.77428,3.8402,3.77428,3.80724,246274.29961809,0
+DTE.US,D,19880804,000000,3.8402,3.87315,3.8402,3.87315,315081.07853601,0
+DTE.US,D,19880805,000000,3.87315,3.87315,3.8402,3.87315,150643.6032171,0
+DTE.US,D,19880808,000000,3.87315,3.87315,3.8402,3.87315,222625.32452762,0
+DTE.US,D,19880809,000000,3.8402,3.87315,3.77428,3.80724,910831.15468037,0
+DTE.US,D,19880810,000000,3.80724,3.80724,3.74133,3.77428,252334.80962161,0
+DTE.US,D,19880811,000000,3.77428,3.80724,3.74133,3.80724,186407.46316023,0
+DTE.US,D,19880812,000000,3.77428,3.80724,3.77428,3.80724,575292.40385815,0
+DTE.US,D,19880815,000000,3.77428,3.80724,3.77428,3.77428,80627.176360236,0
+DTE.US,D,19880816,000000,3.77428,3.8402,3.77428,3.77428,289164.14137572,0
+DTE.US,D,19880817,000000,3.77428,3.8402,3.77428,3.8402,520731.45341485,0
+DTE.US,D,19880818,000000,3.80724,3.87315,3.80724,3.80724,319772.42658664,0
+DTE.US,D,19880819,000000,3.80724,3.8402,3.80724,3.8402,246724.21093942,0
+DTE.US,D,19880822,000000,3.8402,3.87315,3.80724,3.8402,280979.84543036,0
+DTE.US,D,19880823,000000,3.80724,3.87315,3.80724,3.8402,144579.00311067,0
+DTE.US,D,19880824,000000,3.8402,3.90641,3.8402,3.90641,284167.05813171,0
+DTE.US,D,19880825,000000,3.90641,3.97887,3.87315,3.93917,673350.57634289,0
+DTE.US,D,19880826,000000,3.93917,3.97887,3.90641,3.97887,223843.15267241,0
+DTE.US,D,19880829,000000,3.93917,3.97887,3.93917,3.93917,228082.54435025,0
+DTE.US,D,19880830,000000,3.97887,4.01184,3.93917,4.01184,285069.94835157,0
+DTE.US,D,19880831,000000,4.01184,4.04449,3.97887,3.97887,632276.74028229,0
+DTE.US,D,19880901,000000,3.97887,4.01184,3.93917,3.97887,514821.25469368,0
+DTE.US,D,19880902,000000,4.01184,4.07756,4.01184,4.07756,617126.9990621,0
+DTE.US,D,19880906,000000,4.04449,4.07756,4.04449,4.04449,222934.12729816,0
+DTE.US,D,19880907,000000,4.07756,4.07756,4.04449,4.07756,270217.7621189,0
+DTE.US,D,19880908,000000,4.04449,4.11061,4.04449,4.11061,340845.6593625,0
+DTE.US,D,19880909,000000,4.07756,4.14385,4.04449,4.11061,1296686.3516394,0
+DTE.US,D,19880912,000000,4.11061,4.14385,4.07756,4.11061,960239.59796868,0
+DTE.US,D,19880913,000000,4.11061,4.14385,4.11061,4.14385,32987468.426959,0
+DTE.US,D,19880914,000000,4.124,4.124,4.05145,4.124,11797941.754756,0
+DTE.US,D,19880915,000000,4.08449,4.25583,4.05145,4.05145,1923055.9607778,0
+DTE.US,D,19880916,000000,4.0181,4.08449,4.0181,4.08449,585298.84065491,0
+DTE.US,D,19880919,000000,4.05145,4.08449,4.0181,4.0181,468295.3114391,0
+DTE.US,D,19880920,000000,4.0181,4.08449,4.0181,4.05145,236576.66559189,0
+DTE.US,D,19880921,000000,4.05145,4.124,4.05145,4.124,358120.20905025,0
+DTE.US,D,19880922,000000,4.08449,4.08449,4.05145,4.08449,221871.72306438,0
+DTE.US,D,19880923,000000,4.05145,4.08449,3.98513,4.0181,378277.25877175,0
+DTE.US,D,19880926,000000,3.98513,4.05145,3.94602,4.05145,339175.87484491,0
+DTE.US,D,19880927,000000,4.05145,4.124,4.05145,4.05145,499670.49094776,0
+DTE.US,D,19880928,000000,4.08449,4.08449,4.0181,4.05145,223695.90896725,0
+DTE.US,D,19880929,000000,4.0181,4.124,4.0181,4.0181,1000246.9396926,0
+DTE.US,D,19880930,000000,4.05145,4.05145,3.98513,3.98513,423742.84284401,0
+DTE.US,D,19881003,000000,4.0181,4.0181,3.94602,3.98513,246572.87713135,0
+DTE.US,D,19881004,000000,4.0181,4.29564,4.0181,4.22269,1703755.889925,0
+DTE.US,D,19881005,000000,4.22269,4.29564,4.18972,4.25583,957205.76412687,0
+DTE.US,D,19881006,000000,4.25583,4.36135,4.18972,4.36135,839756.41369264,0
+DTE.US,D,19881007,000000,4.36135,4.46708,4.32859,4.46708,966299.08544647,0
+DTE.US,D,19881010,000000,4.42737,4.46708,4.36135,4.3947,490272.45696053,0
+DTE.US,D,19881011,000000,4.36135,4.42737,4.36135,4.42737,486486.04418122,0
+DTE.US,D,19881012,000000,4.3947,4.3947,4.32859,4.32859,457230.56051147,0
+DTE.US,D,19881013,000000,4.36135,4.3947,4.32859,4.36135,333263.63107229,0
+DTE.US,D,19881014,000000,4.3947,4.3947,4.32859,4.32859,231266.68947442,0
+DTE.US,D,19881017,000000,4.32859,4.36135,4.32859,4.36135,180049.39816919,0
+DTE.US,D,19881018,000000,4.36135,4.3947,4.32859,4.3947,478455.12709541,0
+DTE.US,D,19881019,000000,4.3947,4.3947,4.32859,4.36135,326750.14217025,0
+DTE.US,D,19881020,000000,4.36135,4.42737,4.32859,4.42737,328116.23654593,0
+DTE.US,D,19881021,000000,4.3947,4.42737,4.36135,4.42737,323113.01814755,0
+DTE.US,D,19881024,000000,4.3947,4.42737,4.3947,4.42737,288253.07095001,0
+DTE.US,D,19881025,000000,4.3947,4.42737,4.3947,4.3947,246572.87713135,0
+DTE.US,D,19881026,000000,4.42737,4.49993,4.3947,4.49993,843395.5827668,0
+DTE.US,D,19881027,000000,4.46708,4.53319,4.42737,4.46708,564078.36417391,0
+DTE.US,D,19881028,000000,4.49993,4.53319,4.46708,4.49993,432688.92045844,0
+DTE.US,D,19881031,000000,4.46708,4.56615,4.46708,4.56615,364337.16549051,0
+DTE.US,D,19881101,000000,4.53319,4.5992,4.53319,4.5992,554836.77662341,0
+DTE.US,D,19881102,000000,4.56615,4.5992,4.56615,4.56615,360545.64008254,0
+DTE.US,D,19881103,000000,4.56615,4.5992,4.53319,4.56615,333872.03388182,0
+DTE.US,D,19881104,000000,4.56615,4.5992,4.53319,4.5992,388280.62799132,0
+DTE.US,D,19881107,000000,4.53319,4.56615,4.49993,4.53319,234908.92612576,0
+DTE.US,D,19881108,000000,4.53319,4.56615,4.49993,4.53319,152310.3201575,0
+DTE.US,D,19881109,000000,4.53319,4.56615,4.53319,4.53319,479510.37364908,0
+DTE.US,D,19881110,000000,4.56615,4.56615,4.53319,4.53319,115937.03487911,0
+DTE.US,D,19881111,000000,4.53319,4.56615,4.49993,4.53319,221111.98644677,0
+DTE.US,D,19881114,000000,4.53319,4.53319,4.46708,4.49993,534066.21146375,0
+DTE.US,D,19881115,000000,4.49993,4.53319,4.46708,4.53319,359636.6147083,0
+DTE.US,D,19881116,000000,4.49993,4.53319,4.46708,4.49993,227787.03441419,0
+DTE.US,D,19881117,000000,4.46708,4.49993,4.42737,4.46708,182315.31518756,0
+DTE.US,D,19881118,000000,4.46708,4.49993,4.3947,4.3947,222780.74843862,0
+DTE.US,D,19881121,000000,4.3947,4.3947,4.32859,4.36135,272343.59311221,0
+DTE.US,D,19881122,000000,4.32859,4.3947,4.32859,4.3947,206112.55650893,0
+DTE.US,D,19881123,000000,4.3947,4.42737,4.36135,4.3947,84262.255331468,0
+DTE.US,D,19881125,000000,4.3947,4.3947,4.36135,4.36135,131705.40416614,0
+DTE.US,D,19881128,000000,4.36135,4.3947,4.36135,4.3947,112152.66715125,0
+DTE.US,D,19881129,000000,4.36135,4.42737,4.36135,4.3947,169131.89094674,0
+DTE.US,D,19881130,000000,4.3947,4.49993,4.3947,4.49993,328562.05776434,0
+DTE.US,D,19881201,000000,4.49993,4.49993,4.42737,4.46708,180199.70945155,0
+DTE.US,D,19881202,000000,4.42737,4.49993,4.42737,4.46708,144122.95663495,0
+DTE.US,D,19881205,000000,4.49993,4.53319,4.46708,4.49993,280220.10881274,0
+DTE.US,D,19881206,000000,4.46708,4.53319,4.46708,4.53319,184592.47998894,0
+DTE.US,D,19881207,000000,4.53319,4.56615,4.49993,4.56615,278857.08201424,0
+DTE.US,D,19881208,000000,4.53319,4.56615,4.53319,4.53319,196416.96753418,0
+DTE.US,D,19881209,000000,4.56615,4.56615,4.53319,4.53319,131553.04783232,0
+DTE.US,D,19881212,000000,4.56615,4.5992,4.53319,4.56615,400402.67052407,0
+DTE.US,D,19881213,000000,4.56615,4.63842,4.56615,4.63842,7377441.3420882,0
+DTE.US,D,19881214,000000,4.57934,4.61211,4.50668,4.57934,2299966.1026481,0
+DTE.US,D,19881215,000000,4.57934,4.57934,4.53994,4.57934,1692998.9192423,0
+DTE.US,D,19881216,000000,4.53994,4.57934,4.53994,4.57934,417828.55401993,0
+DTE.US,D,19881219,000000,4.50668,4.57934,4.50668,4.53994,600303.3832214,0
+DTE.US,D,19881220,000000,4.57934,4.57934,4.53994,4.57934,144427.66930258,0
+DTE.US,D,19881221,000000,4.50668,4.57934,4.50668,4.50668,126396.45057439,0
+DTE.US,D,19881222,000000,4.79029,4.89591,4.75097,4.82336,2357860.4869722,0
+DTE.US,D,19881223,000000,4.82336,4.89591,4.82336,4.86287,817780.29069693,0
+DTE.US,D,19881227,000000,4.89591,4.92897,4.86287,4.86287,462387.1577694,0
+DTE.US,D,19881228,000000,4.89591,4.89591,4.86287,4.89591,292799.22034694,0
+DTE.US,D,19881229,000000,4.89591,4.92897,4.86287,4.89591,749276.17939518,0
+DTE.US,D,19881230,000000,4.89591,4.92897,4.89591,4.89591,384640.43639144,0
+DTE.US,D,19890103,000000,4.92897,4.92897,4.89591,4.89591,392522.06472062,0
+DTE.US,D,19890104,000000,4.89591,4.96868,4.89591,4.92897,802322.76923192,0
+DTE.US,D,19890105,000000,4.92897,5.00153,4.92897,4.92897,1678449.4006258,0
+DTE.US,D,19890106,000000,5.00153,5.03469,4.96868,5.00153,531347.31554686,0
+DTE.US,D,19890109,000000,5.03469,5.13992,5.00153,5.0739,863698.85366772,0
+DTE.US,D,19890110,000000,5.0739,5.10696,5.03469,5.03469,280673.08771126,0
+DTE.US,D,19890111,000000,5.03469,5.0739,5.00153,5.03469,501792.23183814,0
+DTE.US,D,19890112,000000,5.00153,5.03469,5.00153,5.00153,353878.77232095,0
+DTE.US,D,19890113,000000,5.00153,5.03469,4.96868,5.00153,296282.9655101,0
+DTE.US,D,19890116,000000,5.00153,5.00153,4.96868,4.96868,274309.91009158,0
+DTE.US,D,19890117,000000,5.00153,5.03469,4.96868,5.00153,458141.63093717,0
+DTE.US,D,19890118,000000,5.00153,5.0739,4.96868,5.0739,338265.82694493,0
+DTE.US,D,19890119,000000,5.03469,5.0739,5.00153,5.0739,356602.78086649,0
+DTE.US,D,19890120,000000,5.03469,5.0739,5.00153,5.03469,260825.86328605,0
+DTE.US,D,19890123,000000,5.03469,5.0739,5.00153,5.0739,250666.04762975,0
+DTE.US,D,19890124,000000,5.00153,5.0739,5.00153,5.0739,276278.27212242,0
+DTE.US,D,19890125,000000,5.0739,5.0739,5.03469,5.03469,893555.58246687,0
+DTE.US,D,19890126,000000,5.0739,5.10696,5.03469,5.0739,1289863.0374411,0
+DTE.US,D,19890127,000000,5.10696,5.13992,5.0739,5.0739,365091.78947947,0
+DTE.US,D,19890130,000000,5.0739,5.13992,5.03469,5.13992,616671.97511211,0
+DTE.US,D,19890131,000000,5.13992,5.13992,5.0739,5.13992,275220.98051728,0
+DTE.US,D,19890201,000000,5.13992,5.13992,5.10696,5.10696,193988.46892471,0
+DTE.US,D,19890202,000000,5.10696,5.13992,5.0739,5.10696,364337.16549051,0
+DTE.US,D,19890203,000000,5.10696,5.13992,5.0739,5.10696,202170.71981861,0
+DTE.US,D,19890206,000000,5.13992,5.13992,5.10696,5.13992,230505.93033107,0
+DTE.US,D,19890207,000000,5.10696,5.21278,5.10696,5.21278,351758.0539563,0
+DTE.US,D,19890208,000000,5.17973,5.21278,5.13992,5.13992,416018.68347728,0
+DTE.US,D,19890209,000000,5.13992,5.21278,5.10696,5.10696,319017.80259768,0
+DTE.US,D,19890210,000000,5.0739,5.10696,5.03469,5.03469,615150.45682542,0
+DTE.US,D,19890213,000000,5.03469,5.03469,5.00153,5.03469,456175.3139578,0
+DTE.US,D,19890214,000000,5.0739,5.10696,5.00153,5.03469,189296.09834834,0
+DTE.US,D,19890215,000000,5.0739,5.0739,5.03469,5.0739,210212.88468745,0
+DTE.US,D,19890216,000000,5.10696,5.10696,5.0739,5.0739,174589.11076937,0
+DTE.US,D,19890217,000000,5.10696,5.10696,5.0739,5.0739,150340.93560093,0
+DTE.US,D,19890221,000000,5.0739,5.10696,5.0739,5.0739,1375343.1209173,0
+DTE.US,D,19890222,000000,5.03469,5.0739,5.00153,5.00153,622880.75134653,0
+DTE.US,D,19890223,000000,5.00153,5.03469,5.00153,5.03469,133219.76477271,0
+DTE.US,D,19890224,000000,5.03469,5.03469,5.00153,5.00153,244153.58125344,0
+DTE.US,D,19890227,000000,4.96868,5.00153,4.96868,5.00153,198839.33098927,0
+DTE.US,D,19890228,000000,5.00153,5.03469,4.96868,5.00153,288708.0949,0
+DTE.US,D,19890301,000000,4.96868,5.00153,4.96868,4.96868,209747.63548016,0
+DTE.US,D,19890302,000000,5.00153,5.00153,4.92897,4.96868,283858.25536117,0
+DTE.US,D,19890303,000000,4.96868,5.00153,4.96868,5.00153,218385.93284977,0
+DTE.US,D,19890306,000000,5.03469,5.0739,5.00153,5.0739,944932.38778602,0
+DTE.US,D,19890307,000000,5.03469,5.0739,5.03469,5.03469,122448.47872969,0
+DTE.US,D,19890308,000000,5.03469,5.0739,5.03469,5.03469,155795.08784637,0
+DTE.US,D,19890309,000000,5.03469,5.13992,5.03469,5.10696,2110224.1830813,0
+DTE.US,D,19890310,000000,5.15332,5.15332,4.94217,5.08095,261579.4647493,0
+DTE.US,D,19890313,000000,5.08095,5.12007,5.00799,5.08095,810960.04407581,0
+DTE.US,D,19890314,000000,5.12007,5.15332,5.08095,5.12007,1010102.0426812,0
+DTE.US,D,19890315,000000,5.08095,5.12007,5.08095,5.08095,357210.16115029,0
+DTE.US,D,19890316,000000,5.12007,5.15332,5.08095,5.12007,611364.04404611,0
+DTE.US,D,19890317,000000,5.08095,5.12007,5.04789,5.04789,391615.08439784,0
+DTE.US,D,19890320,000000,5.04789,5.12007,5.04789,5.12007,385100.57297007,0
+DTE.US,D,19890321,000000,5.12007,5.15332,5.08095,5.12007,191718.46180343,0
+DTE.US,D,19890322,000000,5.15332,5.19293,5.12007,5.12007,229450.6837774,0
+DTE.US,D,19890323,000000,5.12007,5.15332,5.12007,5.12007,288102.75966766,0
+DTE.US,D,19890327,000000,5.12007,5.15332,5.12007,5.15332,208079.89601403,0
+DTE.US,D,19890328,000000,5.15332,5.15332,5.08095,5.15332,367521.31061468,0
+DTE.US,D,19890329,000000,5.15332,5.15332,5.12007,5.15332,162160.31051752,0
+DTE.US,D,19890330,000000,5.12007,5.15332,5.08095,5.08095,295679.67532922,0
+DTE.US,D,19890331,000000,5.08095,5.15332,5.08095,5.15332,304472.37408411,0
+DTE.US,D,19890403,000000,5.15332,5.15332,5.08095,5.12007,188682.58291016,0
+DTE.US,D,19890404,000000,5.08095,5.12007,5.08095,5.08095,61681.819629155,0
+DTE.US,D,19890405,000000,5.12007,5.2654,5.08095,5.22579,995093.41001184,0
+DTE.US,D,19890406,000000,5.22579,5.33826,5.22579,5.33826,436622.57694292,0
+DTE.US,D,19890407,000000,5.29865,5.41063,5.2654,5.37102,809898.66236775,0
+DTE.US,D,19890410,000000,5.37102,5.37102,5.2654,5.29865,254607.88432008,0
+DTE.US,D,19890411,000000,5.29865,5.33826,5.2654,5.2654,209747.63548016,0
+DTE.US,D,19890412,000000,5.29865,5.33826,5.2654,5.29865,229902.6401502,0
+DTE.US,D,19890413,000000,5.33826,5.33826,5.2654,5.2654,113964.58274535,0
+DTE.US,D,19890414,000000,5.29865,5.33826,5.2654,5.33826,200656.35921202,0
+DTE.US,D,19890417,000000,5.33826,5.33826,5.2654,5.33826,318412.46736534,0
+DTE.US,D,19890418,000000,5.33826,5.41063,5.29865,5.37102,483304.96663424,0
+DTE.US,D,19890419,000000,5.37102,5.41063,5.33826,5.37102,192473.08579239,0
+DTE.US,D,19890420,000000,5.33826,5.37102,5.33826,5.33826,111090.26291747,0
+DTE.US,D,19890421,000000,5.37102,5.41063,5.33826,5.37102,198382.26198782,0
+DTE.US,D,19890424,000000,5.37102,5.37102,5.33826,5.37102,254305.2167039,0
+DTE.US,D,19890425,000000,5.37102,5.44407,5.33826,5.37102,633035.45437418,0
+DTE.US,D,19890426,000000,5.41063,5.41063,5.37102,5.41063,309623.85871338,0
+DTE.US,D,19890427,000000,5.37102,5.44407,5.37102,5.44407,1464761.9735067,0
+DTE.US,D,19890428,000000,5.41063,5.47645,5.41063,5.44407,286282.66386772,0
+DTE.US,D,19890501,000000,5.47645,5.47645,5.44407,5.47645,1094365.3205384,0
+DTE.US,D,19890502,000000,5.44407,5.62177,5.44407,5.62177,660622.17605207,0
+DTE.US,D,19890503,000000,5.62177,5.69453,5.5888,5.69453,445108.51797872,0
+DTE.US,D,19890504,000000,5.69453,5.69453,5.62177,5.62177,610455.01867186,0
+DTE.US,D,19890505,000000,5.66147,5.69453,5.62177,5.62177,279616.81863186,0
+DTE.US,D,19890508,000000,5.62177,5.66147,5.5888,5.5888,192622.37454902,0
+DTE.US,D,19890509,000000,5.5888,5.62177,5.54911,5.54911,140943.92413944,0
+DTE.US,D,19890510,000000,5.54911,5.5888,5.51625,5.54911,201260.67191863,0
+DTE.US,D,19890511,000000,5.54911,5.5888,5.54911,5.54911,241269.03616826,0
+DTE.US,D,19890512,000000,5.66147,5.73393,5.5888,5.69453,967665.17982215,0
+DTE.US,D,19890515,000000,5.69453,5.69453,5.62177,5.69453,464511.96623698,0
+DTE.US,D,19890516,000000,5.69453,5.73393,5.66147,5.73393,588178.27311145,0
+DTE.US,D,19890517,000000,5.73393,5.76709,5.69453,5.76709,202627.78882005,0
+DTE.US,D,19890518,000000,5.73393,5.76709,5.69453,5.69453,354185.53004004,0
+DTE.US,D,19890519,000000,5.73393,5.76709,5.69453,5.76709,471939.5931419,0
+DTE.US,D,19890522,000000,5.76709,5.76709,5.66147,5.66147,471786.21428236,0
+DTE.US,D,19890523,000000,5.69453,5.73393,5.66147,5.69453,827781.61486505,0
+DTE.US,D,19890524,000000,5.69453,5.76709,5.69453,5.76709,1934724.0018862,0
+DTE.US,D,19890525,000000,5.76709,5.83956,5.73393,5.76709,372366.03752486,0
+DTE.US,D,19890526,000000,5.73393,5.76709,5.73393,5.73393,247636.30389087,0
+DTE.US,D,19890530,000000,5.76709,5.76709,5.69453,5.69453,236423.28673234,0
+DTE.US,D,19890531,000000,5.73393,5.73393,5.69453,5.73393,276126.93831433,0
+DTE.US,D,19890601,000000,5.73393,5.73393,5.69453,5.69453,189894.27590057,0
+DTE.US,D,19890602,000000,5.73393,5.83956,5.73393,5.83956,889010.45559567,0
+DTE.US,D,19890605,000000,5.80631,5.87917,5.80631,5.83956,316591.34903967,0
+DTE.US,D,19890606,000000,5.87917,5.98469,5.83956,5.95154,782317.05331852,0
+DTE.US,D,19890607,000000,5.95154,6.05746,5.95154,6.05746,721390.88020405,0
+DTE.US,D,19890608,000000,6.05746,6.09031,6.01765,6.05746,586507.46606813,0
+DTE.US,D,19890609,000000,6.03075,6.10322,6.03075,6.07036,386010.62087004,0
+DTE.US,D,19890612,000000,6.10322,6.10322,6.03075,6.10322,913562.32090601,0
+DTE.US,D,19890613,000000,6.10322,6.10322,6.03075,6.10322,710330.21937936,0
+DTE.US,D,19890614,000000,6.10322,6.14322,6.10322,6.14322,422223.36960877,0
+DTE.US,D,19890615,000000,6.14322,6.14322,6.10322,6.10322,201866.00715098,0
+DTE.US,D,19890616,000000,6.10322,6.14322,6.10322,6.14322,715635.08286817,0
+DTE.US,D,19890619,000000,6.14322,6.14322,6.07036,6.14322,294617.27109543,0
+DTE.US,D,19890620,000000,6.10322,6.14322,6.10322,6.10322,206561.44530453,0
+DTE.US,D,19890621,000000,6.10322,6.14322,6.07036,6.14322,379184.23909453,0
+DTE.US,D,19890622,000000,6.10322,6.21559,6.07036,6.21559,686991.06958515,0
+DTE.US,D,19890623,000000,6.21559,6.28826,6.18264,6.28826,367361.79660075,0
+DTE.US,D,19890626,000000,6.2552,6.28826,6.21559,6.28826,497850.39514782,0
+DTE.US,D,19890627,000000,6.2552,6.28826,6.2552,6.2552,223083.41605479,0
+DTE.US,D,19890628,000000,6.2552,6.2552,6.21559,6.2552,146247.76510253,0
+DTE.US,D,19890629,000000,6.21559,6.21559,6.10322,6.14322,464963.92260977,0
+DTE.US,D,19890630,000000,6.10322,6.10322,5.99799,6.10322,337659.46918686,0
+DTE.US,D,19890703,000000,6.10322,6.10322,6.07036,6.10322,72288.479029603,0
+DTE.US,D,19890705,000000,6.10322,6.18264,6.07036,6.14322,349632.222963,0
+DTE.US,D,19890706,000000,6.14322,6.18264,6.10322,6.18264,349632.222963,0
+DTE.US,D,19890707,000000,6.18264,6.21559,6.14322,6.21559,271583.85649459,0
+DTE.US,D,19890710,000000,6.18264,6.2552,6.18264,6.21559,1279410.7794259,0
+DTE.US,D,19890711,000000,6.2552,6.2552,6.21559,6.2552,685482.84413296,0
+DTE.US,D,19890712,000000,6.21559,6.2552,6.14322,6.21559,802473.08051428,0
+DTE.US,D,19890713,000000,6.18264,6.2552,6.18264,6.2552,419803.05120514,0
+DTE.US,D,19890714,000000,6.2552,6.2552,6.18264,6.21559,423284.75131683,0
+DTE.US,D,19890717,000000,6.14322,6.18264,6.14322,6.18264,199293.33241353,0
+DTE.US,D,19890718,000000,6.14322,6.18264,6.10322,6.18264,226874.94146276,0
+DTE.US,D,19890719,000000,6.14322,6.21559,6.14322,6.21559,263246.18168969,0
+DTE.US,D,19890720,000000,6.21559,6.21559,6.14322,6.14322,243548.2460211,0
+DTE.US,D,19890721,000000,6.14322,6.18264,6.10322,6.14322,311595.2883214,0
+DTE.US,D,19890724,000000,6.14322,6.14322,6.07036,6.14322,211718.04256245,0
+DTE.US,D,19890725,000000,6.10322,6.18264,6.10322,6.18264,505579.6671432,0
+DTE.US,D,19890726,000000,6.18264,6.21559,6.14322,6.21559,325533.33655119,0
+DTE.US,D,19890727,000000,6.18264,6.21559,6.14322,6.21559,332808.6071223,0
+DTE.US,D,19890728,000000,6.21559,6.28826,6.18264,6.28826,170645.22902759,0
+DTE.US,D,19890731,000000,6.2552,6.32796,6.2552,6.32796,220208.07370118,0
+DTE.US,D,19890801,000000,6.32796,6.36072,6.28826,6.32796,319923.76039473,0
+DTE.US,D,19890802,000000,6.32796,6.32796,6.18264,6.2552,715180.05891819,0
+DTE.US,D,19890803,000000,6.21559,6.2552,6.21559,6.2552,93812.645652512,0
+DTE.US,D,19890804,000000,6.2552,6.2552,6.14322,6.14322,550891.8723559,0
+DTE.US,D,19890807,000000,6.21559,6.43965,6.18264,6.40052,877186.99057616,0
+DTE.US,D,19890808,000000,6.40052,6.43965,6.28826,6.36072,282798.91870457,0
+DTE.US,D,19890809,000000,6.28826,6.40052,6.2552,6.40052,513460.27294665,0
+DTE.US,D,19890810,000000,6.36072,6.40052,6.28826,6.40052,242787.48687775,0
+DTE.US,D,19890811,000000,6.40052,6.5128,6.40052,6.40052,1242282.8701586,0
+DTE.US,D,19890814,000000,6.36072,6.40052,6.2552,6.28826,194139.80273279,0
+DTE.US,D,19890815,000000,6.32796,6.36072,6.28826,6.36072,117909.48701287,0
+DTE.US,D,19890816,000000,6.32796,6.47289,6.28826,6.47289,634856.57269985,0
+DTE.US,D,19890817,000000,6.47289,6.47289,6.36072,6.43965,111395.99811083,0
+DTE.US,D,19890818,000000,6.40052,6.40052,6.32796,6.36072,201563.3395348,0
+DTE.US,D,19890821,000000,6.40052,6.40052,6.2552,6.28826,152310.3201575,0
+DTE.US,D,19890822,000000,6.2552,6.28826,6.18264,6.18264,256430.02517148,0
+DTE.US,D,19890823,000000,6.21559,6.32796,6.18264,6.32796,216718.19338364,0
+DTE.US,D,19890824,000000,6.32796,6.40052,6.32796,6.40052,261125.46332504,0
+DTE.US,D,19890825,000000,6.32796,6.40052,6.28826,6.32796,278096.3228709,0
+DTE.US,D,19890828,000000,6.32796,6.36072,6.2552,6.36072,242941.88826304,0
+DTE.US,D,19890829,000000,6.32796,6.36072,6.28826,6.32796,149279.55389288,0
+DTE.US,D,19890830,000000,6.32796,6.36072,6.28826,6.32796,212784.53689917,0
+DTE.US,D,19890831,000000,6.32796,6.40052,6.32796,6.40052,157615.18364632,0
+DTE.US,D,19890901,000000,6.36072,6.43965,6.36072,6.40052,349930.80047625,0
+DTE.US,D,19890905,000000,6.43965,6.43965,6.36072,6.36072,170344.60646288,0
+DTE.US,D,19890906,000000,6.40052,6.40052,6.32796,6.32796,339631.92132062,0
+DTE.US,D,19890907,000000,6.36072,6.40052,6.32796,6.36072,255217.30965534,0
+DTE.US,D,19890908,000000,6.36072,6.43965,6.32796,6.43965,1124824.3169927,0
+DTE.US,D,19890911,000000,6.43965,6.43965,6.36072,6.43965,173827.32910029,0
+DTE.US,D,19890912,000000,6.43965,6.54585,6.40052,6.54585,1681480.1668904,0
+DTE.US,D,19890913,000000,6.5128,6.54585,6.47289,6.47289,1227879.5727215,0
+DTE.US,D,19890914,000000,6.48599,6.48599,6.41382,6.41382,595908.56763256,0
+DTE.US,D,19890915,000000,6.41382,6.45324,6.37401,6.45324,877186.99057616,0
+DTE.US,D,19890918,000000,6.41382,6.45324,6.37401,6.45324,211113.72985585,0
+DTE.US,D,19890919,000000,6.41382,6.45324,6.37401,6.41382,1322905.9564158,0
+DTE.US,D,19890920,000000,6.48599,6.5655,6.48599,6.5258,688810.14285937,0
+DTE.US,D,19890921,000000,6.5655,6.5655,6.48599,6.48599,256281.75894058,0
+DTE.US,D,19890922,000000,6.5258,6.5655,6.48599,6.5258,777312.8123944,0
+DTE.US,D,19890925,000000,6.5258,6.63808,6.5258,6.59827,699418.84731128,0
+DTE.US,D,19890926,000000,6.63808,6.74996,6.63808,6.67758,1166048.4643358,0
+DTE.US,D,19890927,000000,6.71054,6.71054,6.63808,6.67758,340845.6593625,0
+DTE.US,D,19890928,000000,6.71054,6.71054,6.67758,6.67758,248242.66164893,0
+DTE.US,D,19890929,000000,6.67758,6.78966,6.67758,6.78966,1442784.8279853,0
+DTE.US,D,19891002,000000,6.78966,6.9347,6.74996,6.9347,484064.70325186,0
+DTE.US,D,19891003,000000,6.90173,7.05371,6.90173,7.01401,700632.58535314,0
+DTE.US,D,19891004,000000,6.9742,7.01401,6.9742,6.9742,691684.46268725,0
+DTE.US,D,19891005,000000,7.01401,7.01401,6.9742,7.01401,374942.80236522,0
+DTE.US,D,19891006,000000,7.01401,7.05371,6.9742,7.05371,508012.25585559,0
+DTE.US,D,19891009,000000,7.05371,7.05371,6.9742,7.01401,498003.77400736,0
+DTE.US,D,19891010,000000,7.05371,7.05371,6.9742,6.9742,255524.06737443,0
+DTE.US,D,19891011,000000,7.01401,7.01401,6.9742,7.01401,643646.20387754,0
+DTE.US,D,19891012,000000,7.05371,7.19855,7.01401,7.16598,669103.00445921,0
+DTE.US,D,19891013,000000,7.12609,7.31131,7.01401,7.05371,773825.99965407,0
+DTE.US,D,19891016,000000,6.9742,7.01401,6.63808,7.01401,1657077.5903367,0
+DTE.US,D,19891017,000000,6.9347,6.9742,6.82291,6.9347,694416.65143862,0
+DTE.US,D,19891018,000000,6.90173,6.9347,6.86203,6.90173,146551.45524443,0
+DTE.US,D,19891019,000000,6.90173,7.01401,6.90173,6.9742,632127.45152567,0
+DTE.US,D,19891020,000000,6.9742,7.01401,6.9347,6.9742,275220.98051728,0
+DTE.US,D,19891023,000000,6.9742,7.01401,6.90173,6.90173,338718.80584346,0
+DTE.US,D,19891024,000000,6.9347,6.9347,6.86203,6.9347,332354.60569804,0
+DTE.US,D,19891025,000000,6.9347,6.9742,6.90173,6.9742,349930.80047625,0
+DTE.US,D,19891026,000000,7.05371,7.08657,6.9742,7.08657,512399.91376432,0
+DTE.US,D,19891027,000000,7.12609,7.12609,7.01401,7.05371,455717.22243062,0
+DTE.US,D,19891030,000000,7.01401,7.16598,7.01401,7.16598,532705.22971671,0
+DTE.US,D,19891031,000000,7.16598,7.23865,7.12609,7.23865,1539173.2159525,0
+DTE.US,D,19891101,000000,7.19855,7.31131,7.19855,7.31131,320382.87444764,0
+DTE.US,D,19891102,000000,7.27776,7.35053,7.27776,7.27776,255217.30965534,0
+DTE.US,D,19891103,000000,7.27776,7.31131,7.19855,7.23865,258248.07591996,0
+DTE.US,D,19891106,000000,7.19855,7.31131,7.19855,7.23865,623183.41896269,0
+DTE.US,D,19891107,000000,7.19855,7.27776,7.16598,7.23865,407976.51860844,0
+DTE.US,D,19891108,000000,7.23865,7.35053,7.23865,7.35053,425866.62878584,0
+DTE.US,D,19891109,000000,7.35053,7.42289,7.27776,7.39013,353878.77232095,0
+DTE.US,D,19891110,000000,7.39013,7.5027,7.35053,7.46289,902650.94883793,0
+DTE.US,D,19891113,000000,7.42289,7.5027,7.42289,7.46289,515884.6814532,0
+DTE.US,D,19891114,000000,7.46289,7.5027,7.39013,7.42289,307654.47415681,0
+DTE.US,D,19891115,000000,7.42289,7.42289,7.35053,7.42289,330231.84228193,0
+DTE.US,D,19891116,000000,7.42289,7.5027,7.42289,7.5027,519218.11533399,0
+DTE.US,D,19891117,000000,7.46289,7.5027,7.42289,7.46289,211264.04113821,0
+DTE.US,D,19891120,000000,7.46289,7.5027,7.42289,7.42289,221419.76669158,0
+DTE.US,D,19891121,000000,7.42289,7.5027,7.42289,7.46289,161554.97528518,0
+DTE.US,D,19891122,000000,7.46289,7.5027,7.42289,7.5027,143975.71292979,0
+DTE.US,D,19891124,000000,7.46289,7.5027,7.46289,7.46289,93052.909034895,0
+DTE.US,D,19891127,000000,7.5027,7.53527,7.42289,7.46289,525280.67038896,0
+DTE.US,D,19891128,000000,7.46289,7.46289,7.42289,7.42289,583326.38852116,0
+DTE.US,D,19891129,000000,7.42289,7.46289,7.39013,7.42289,496634.61205448,0
+DTE.US,D,19891130,000000,7.46289,7.5027,7.42289,7.5027,380854.02361211,0
+DTE.US,D,19891201,000000,7.46289,7.57507,7.42289,7.53527,928866.46351148,0
+DTE.US,D,19891204,000000,7.5027,7.53527,7.5027,7.53527,379337.61795408,0
+DTE.US,D,19891205,000000,7.53527,7.57507,7.5027,7.57507,302649.21070697,0
+DTE.US,D,19891206,000000,7.53527,7.64802,7.53527,7.61516,1134075.1072748,0
+DTE.US,D,19891207,000000,7.64802,7.68655,7.57507,7.61516,900988.32200046,0
+DTE.US,D,19891208,000000,7.64802,7.64802,7.57507,7.64802,493461.71471336,0
+DTE.US,D,19891211,000000,7.61516,7.64802,7.61516,7.64802,250213.06873123,0
+DTE.US,D,19891212,000000,7.61516,7.76597,7.61516,7.76597,1552206.3289109,0
+DTE.US,D,19891213,000000,7.70054,7.8134,7.70054,7.77985,599997.64802804,0
+DTE.US,D,19891214,000000,7.77985,7.8134,7.77985,7.8134,274615.64528494,0
+DTE.US,D,19891215,000000,7.8134,7.8134,7.74083,7.77985,716236.32799759,0
+DTE.US,D,19891218,000000,7.8134,7.85164,7.66162,7.66162,966909.53330745,0
+DTE.US,D,19891219,000000,7.70054,7.74083,7.54798,7.74083,468899.62414571,0
+DTE.US,D,19891220,000000,7.74083,7.8134,7.74083,7.77985,469965.09595668,0
+DTE.US,D,19891221,000000,7.77985,7.8134,7.70054,7.74083,279007.3932966,0
+DTE.US,D,19891222,000000,7.74083,7.8134,7.70054,7.74083,566805.44029663,0
+DTE.US,D,19891226,000000,7.66162,7.70054,7.62074,7.66162,192168.37312476,0
+DTE.US,D,19891227,000000,7.66162,7.70054,7.62074,7.70054,203388.5479634,0
+DTE.US,D,19891228,000000,7.70054,7.77985,7.66162,7.74083,211414.35242055,0
+DTE.US,D,19891229,000000,7.70054,7.74083,7.66162,7.74083,242483.79673585,0
+DTE.US,D,19900102,000000,7.74083,7.8134,7.70054,7.8134,430408.68807986,0
+DTE.US,D,19900103,000000,7.77985,7.8134,7.74083,7.77985,753973.66260021,0
+DTE.US,D,19900104,000000,7.77985,7.77985,7.46905,7.62074,351604.67509676,0
+DTE.US,D,19900105,000000,7.54798,7.62074,7.50846,7.58778,602122.45649562,0
+DTE.US,D,19900108,000000,7.54798,7.62074,7.46905,7.54798,340845.6593625,0
+DTE.US,D,19900109,000000,7.58778,7.62074,7.54798,7.62074,256881.98154427,0
+DTE.US,D,19900110,000000,7.62074,7.62074,7.54798,7.58778,349479.86662918,0
+DTE.US,D,19900111,000000,7.58778,7.58778,7.54798,7.58778,253241.78994439,0
+DTE.US,D,19900112,000000,7.54798,7.54798,7.31826,7.39678,1074506.8483302,0
+DTE.US,D,19900115,000000,7.35727,7.39678,7.27776,7.31826,359636.6147083,0
+DTE.US,D,19900116,000000,7.27776,7.31826,7.2451,7.31826,271886.52411076,0
+DTE.US,D,19900117,000000,7.31826,7.35727,7.27776,7.35727,339175.87484491,0
+DTE.US,D,19900118,000000,7.27776,7.35727,7.2451,7.27776,459508.74783859,0
+DTE.US,D,19900119,000000,7.35727,7.39678,7.27776,7.35727,474362.97912273,0
+DTE.US,D,19900122,000000,7.35727,7.43707,7.27776,7.27776,174283.37557602,0
+DTE.US,D,19900123,000000,7.31826,7.43707,7.27776,7.39678,232485.54014494,0
+DTE.US,D,19900124,000000,7.2451,7.27776,7.16598,7.2451,239154.45295798,0
+DTE.US,D,19900125,000000,7.27776,7.31826,7.2451,7.2451,432382.16273935,0
+DTE.US,D,19900126,000000,7.2451,7.31826,7.2451,7.27776,734426.03821398,0
+DTE.US,D,19900129,000000,7.27776,7.31826,7.2451,7.27776,183987.1447566,0
+DTE.US,D,19900130,000000,7.27776,7.31826,7.2451,7.27776,435558.12765767,0
+DTE.US,D,19900131,000000,7.31826,7.54798,7.27776,7.54798,515430.68002894,0
+DTE.US,D,19900201,000000,7.50846,7.66162,7.50846,7.66162,426772.5865829,0
+DTE.US,D,19900202,000000,7.62074,7.70054,7.58778,7.62074,321141.58853953,0
+DTE.US,D,19900205,000000,7.62074,7.62074,7.58778,7.58778,230660.33171634,0
+DTE.US,D,19900206,000000,7.58778,7.66162,7.58778,7.62074,264762.58734774,0
+DTE.US,D,19900207,000000,7.62074,7.70054,7.62074,7.70054,208690.34387503,0
+DTE.US,D,19900208,000000,7.66162,7.70054,7.62074,7.62074,184139.50109042,0
+DTE.US,D,19900209,000000,7.62074,7.74083,7.62074,7.74083,559077.19082699,0
+DTE.US,D,19900212,000000,7.70054,7.74083,7.66162,7.66162,127150.05203762,0
+DTE.US,D,19900213,000000,7.66162,7.77985,7.66162,7.74083,687144.4484447,0
+DTE.US,D,19900214,000000,7.77985,7.77985,7.66162,7.74083,277492.01016429,0
+DTE.US,D,19900215,000000,7.77985,7.8134,7.74083,7.8134,318560.73359624,0
+DTE.US,D,19900216,000000,7.77985,7.8134,7.74083,7.77985,221419.76669158,0
+DTE.US,D,19900220,000000,7.70054,7.74083,7.66162,7.70054,225361.60338191,0
+DTE.US,D,19900221,000000,7.62074,7.70054,7.62074,7.66162,781558.33922663,0
+DTE.US,D,19900222,000000,7.66162,7.74083,7.66162,7.66162,1052836.4605278,0
+DTE.US,D,19900223,000000,7.62074,7.70054,7.62074,7.70054,824900.13735704,0
+DTE.US,D,19900226,000000,7.70054,7.77985,7.66162,7.77985,219300.07085266,0
+DTE.US,D,19900227,000000,7.74083,7.77985,7.70054,7.74083,212327.46789771,0
+DTE.US,D,19900228,000000,7.77985,7.8134,7.74083,7.74083,228544.72598035,0
+DTE.US,D,19900301,000000,7.74083,7.8134,7.74083,7.8134,305683.04454878,0
+DTE.US,D,19900302,000000,7.8134,7.89125,7.77985,7.85164,1209244.0412866,0
+DTE.US,D,19900305,000000,7.85164,7.93036,7.85164,7.93036,556203.89352483,0
+DTE.US,D,19900306,000000,7.89125,7.964,7.89125,7.93036,442075.70666264,0
+DTE.US,D,19900307,000000,7.93036,7.964,7.89125,7.93036,228996.68235314,0
+DTE.US,D,19900308,000000,7.93036,7.964,7.85164,7.89125,1134075.1072748,0
+DTE.US,D,19900309,000000,7.87149,7.91374,7.87149,7.91374,1638898.1053776,0
+DTE.US,D,19900312,000000,7.87149,7.91374,7.87149,7.91374,1345484.3470667,0
+DTE.US,D,19900313,000000,7.87149,7.91374,7.79961,7.83189,634401.54874987,0
+DTE.US,D,19900314,000000,7.83189,7.87149,7.83189,7.87149,189296.09834834,0
+DTE.US,D,19900315,000000,7.83189,7.87149,7.79961,7.83189,951145.25412336,0
+DTE.US,D,19900316,000000,7.83189,7.83189,7.79961,7.83189,450413.38146753,0
+DTE.US,D,19900319,000000,7.79961,7.87149,7.7598,7.87149,346601.45669837,0
+DTE.US,D,19900320,000000,7.83189,7.91374,7.79961,7.87149,450413.38146753,0
+DTE.US,D,19900321,000000,7.87149,7.87149,7.7598,7.7598,142915.35374746,0
+DTE.US,D,19900322,000000,7.7598,7.79961,7.64146,7.67932,299471.20073718,0
+DTE.US,D,19900323,000000,7.71902,7.71902,7.64146,7.67932,211718.04256245,0
+DTE.US,D,19900326,000000,7.71902,7.71902,7.67932,7.67932,230208.37534355,0
+DTE.US,D,19900327,000000,7.67932,7.71902,7.64146,7.71902,121697.94484365,0
+DTE.US,D,19900328,000000,7.67932,7.7598,7.67932,7.7598,233544.87680154,0
+DTE.US,D,19900329,000000,7.7598,7.7598,7.67932,7.7598,169285.26980629,0
+DTE.US,D,19900330,000000,7.71902,7.79961,7.67932,7.79961,341301.70583821,0
+DTE.US,D,19900402,000000,7.7598,7.79961,7.67932,7.71902,114577.07565781,0
+DTE.US,D,19900403,000000,7.7598,7.83189,7.71902,7.79961,200201.33526204,0
+DTE.US,D,19900404,000000,7.79961,7.83189,7.7598,7.79961,104268.99377061,0
+DTE.US,D,19900405,000000,7.79961,7.83189,7.7598,7.79961,267648.15495865,0
+DTE.US,D,19900406,000000,7.87149,7.87149,7.83189,7.87149,298106.12888723,0
+DTE.US,D,19900409,000000,7.87149,7.87149,7.83189,7.87149,434501.85857827,0
+DTE.US,D,19900410,000000,7.83189,7.87149,7.79961,7.79961,156705.13574635,0
+DTE.US,D,19900411,000000,7.79961,7.87149,7.79961,7.83189,176107.56147888,0
+DTE.US,D,19900412,000000,7.83189,7.87149,7.83189,7.83189,182622.07290664,0
+DTE.US,D,19900416,000000,7.87149,7.91374,7.83189,7.87149,396312.56760286,0
+DTE.US,D,19900417,000000,7.87149,7.91374,7.83189,7.87149,248089.28278938,0
+DTE.US,D,19900418,000000,7.87149,7.91374,7.83189,7.83189,215050.45391752,0
+DTE.US,D,19900419,000000,7.83189,7.87149,7.79961,7.83189,314171.03063604,0
+DTE.US,D,19900420,000000,7.83189,7.83189,7.71902,7.71902,404493.79597103,0
+DTE.US,D,19900423,000000,7.71902,7.83189,7.64146,7.71902,556502.47103808,0
+DTE.US,D,19900424,000000,7.67932,7.79961,7.67932,7.71902,763672.31915214,0
+DTE.US,D,19900425,000000,7.79961,7.79961,7.71902,7.71902,473602.21997938,0
+DTE.US,D,19900426,000000,7.7598,7.7598,7.67932,7.71902,160796.26119329,0
+DTE.US,D,19900427,000000,7.7598,7.7598,7.67932,7.67932,136699.41983294,0
+DTE.US,D,19900430,000000,7.67932,7.71902,7.64146,7.64146,210661.77348305,0
+DTE.US,D,19900501,000000,7.64146,7.67932,7.60157,7.67932,177013.51927593,0
+DTE.US,D,19900502,000000,7.67932,7.7598,7.64146,7.7598,415100.45537148,0
+DTE.US,D,19900503,000000,7.71902,7.79961,7.71902,7.79961,140943.92413944,0
+DTE.US,D,19900504,000000,7.79961,7.91374,7.79961,7.87149,331444.55779808,0
+DTE.US,D,19900507,000000,7.91374,7.95022,7.87149,7.95022,176259.91781269,0
+DTE.US,D,19900508,000000,7.95022,8.11012,7.95022,8.11012,339631.92132062,0
+DTE.US,D,19900509,000000,8.11012,8.30102,8.11012,8.18277,1148016.2230818,0
+DTE.US,D,19900510,000000,8.18277,8.34033,8.18277,8.30102,321293.94487335,0
+DTE.US,D,19900511,000000,8.34033,8.45797,8.34033,8.45797,366908.81770222,0
+DTE.US,D,19900514,000000,8.45797,8.4922,8.26091,8.30102,606968.20593153,0
+DTE.US,D,19900515,000000,8.30102,8.34033,8.22121,8.30102,239453.03047123,0
+DTE.US,D,19900516,000000,8.30102,8.34033,8.26091,8.34033,225963.87103706,0
+DTE.US,D,19900517,000000,8.34033,8.38004,8.30102,8.34033,210661.77348305,0
+DTE.US,D,19900518,000000,8.30102,8.34033,8.26091,8.30102,328562.05776434,0
+DTE.US,D,19900521,000000,8.26091,8.38004,8.26091,8.38004,262338.17884117,0
+DTE.US,D,19900522,000000,8.41973,8.45797,8.34033,8.38004,265824.99158151,0
+DTE.US,D,19900523,000000,8.38004,8.45797,8.34033,8.41973,279465.48482378,0
+DTE.US,D,19900524,000000,8.38004,8.45797,8.38004,8.38004,310837.59675524,0
+DTE.US,D,19900525,000000,8.38004,8.41973,8.38004,8.38004,84413.589139553,0
+DTE.US,D,19900529,000000,8.38004,8.41973,8.38004,8.41973,126396.45057439,0
+DTE.US,D,19900530,000000,8.41973,8.41973,8.30102,8.30102,610605.32995422,0
+DTE.US,D,19900531,000000,8.30102,8.38004,8.22121,8.26091,887793.64997661,0
+DTE.US,D,19900601,000000,8.26091,8.30102,8.22121,8.30102,755187.40064207,0
+DTE.US,D,19900604,000000,8.38004,8.53348,8.38004,8.4922,663348.22964905,0
+DTE.US,D,19900605,000000,8.56976,8.56976,8.45797,8.4922,317201.79690066,0
+DTE.US,D,19900606,000000,8.45797,8.4922,8.41973,8.41973,169434.5585629,0
+DTE.US,D,19900607,000000,8.4922,8.4922,8.38004,8.45797,315230.36729264,0
+DTE.US,D,19900608,000000,8.41973,8.45797,8.26091,8.34033,558927.90207037,0
+DTE.US,D,19900611,000000,8.34033,8.41973,8.34033,8.41973,376611.56435708,0
+DTE.US,D,19900612,000000,8.41973,8.41973,8.38004,8.38004,742157.35526081,0
+DTE.US,D,19900613,000000,8.3991,8.47882,8.36057,8.44008,3343865.688293,0
+DTE.US,D,19900614,000000,8.3991,8.44008,8.3991,8.3991,976306.54476895,0
+DTE.US,D,19900615,000000,8.3991,8.3991,8.28097,8.36057,601816.72130225,0
+DTE.US,D,19900618,000000,8.36057,8.36057,8.12204,8.20155,394337.04789191,0
+DTE.US,D,19900619,000000,8.24106,8.28097,8.20155,8.28097,240058.36570357,0
+DTE.US,D,19900620,000000,8.28097,8.28097,8.20155,8.28097,243241.48830201,0
+DTE.US,D,19900621,000000,8.24106,8.32018,8.20155,8.28097,342809.9312904,0
+DTE.US,D,19900622,000000,8.28097,8.3991,8.24106,8.28097,348421.55249832,0
+DTE.US,D,19900625,000000,8.24106,8.28097,8.16224,8.16224,126396.45057439,0
+DTE.US,D,19900626,000000,8.20155,8.20155,8.12204,8.12204,1738763.0808278,0
+DTE.US,D,19900627,000000,8.12204,8.16224,8.084,8.12204,192773.70835711,0
+DTE.US,D,19900628,000000,8.12204,8.16224,8.12204,8.12204,59561.101264504,0
+DTE.US,D,19900629,000000,8.16224,8.24106,8.12204,8.24106,584841.77165347,0
+DTE.US,D,19900702,000000,8.24106,8.28097,8.20155,8.24106,235511.19378091,0
+DTE.US,D,19900703,000000,8.28097,8.32018,8.20155,8.28097,353120.05822907,0
+DTE.US,D,19900705,000000,8.24106,8.24106,8.12204,8.16224,501943.56564623,0
+DTE.US,D,19900706,000000,8.16224,8.20155,8.12204,8.20155,606515.22703301,0
+DTE.US,D,19900709,000000,8.20155,8.24106,8.20155,8.24106,134730.03527638,0
+DTE.US,D,19900710,000000,8.24106,8.28097,8.20155,8.24106,832480.12059579,0
+DTE.US,D,19900711,000000,8.28097,8.36057,8.24106,8.32018,514367.25326943,0
+DTE.US,D,19900712,000000,8.28097,8.36057,8.24106,8.36057,379337.61795408,0
+DTE.US,D,19900713,000000,8.36057,8.44008,8.32018,8.32018,476640.14392412,0
+DTE.US,D,19900716,000000,8.32018,8.36057,8.28097,8.36057,206263.89031701,0
+DTE.US,D,19900717,000000,8.3991,8.44008,8.36057,8.3991,245666.91933429,0
+DTE.US,D,19900718,000000,8.36057,8.36057,8.32018,8.36057,178073.87845825,0
+DTE.US,D,19900719,000000,8.36057,8.3991,8.32018,8.3991,191718.46180343,0
+DTE.US,D,19900720,000000,8.36057,8.3991,8.36057,8.36057,316293.79405216,0
+DTE.US,D,19900723,000000,8.36057,8.3991,8.28097,8.32018,218233.57651596,0
+DTE.US,D,19900724,000000,8.3991,8.47882,8.36057,8.44008,435257.50509296,0
+DTE.US,D,19900725,000000,8.47882,8.67607,8.44008,8.67607,432988.52049742,0
+DTE.US,D,19900726,000000,8.67607,8.79421,8.67607,8.79421,299170.57817248,0
+DTE.US,D,19900727,000000,8.75703,8.79421,8.67607,8.79421,249906.31101213,0
+DTE.US,D,19900730,000000,8.79421,8.79421,8.71578,8.79421,450109.69132563,0
+DTE.US,D,19900731,000000,8.79421,9.07116,8.79421,9.07116,680022.55673313,0
+DTE.US,D,19900801,000000,9.03322,9.35135,9.03322,9.35135,1486126.6261157,0
+DTE.US,D,19900802,000000,9.1894,9.31028,9.1894,9.27106,1289563.4374021,0
+DTE.US,D,19900803,000000,9.23224,9.23224,9.03322,9.07116,471480.479089,0
+DTE.US,D,19900806,000000,8.99302,8.99302,8.67607,8.75703,918864.11681764,0
+DTE.US,D,19900807,000000,8.79421,8.87479,8.67607,8.67607,933110.96781797,0
+DTE.US,D,19900808,000000,8.71578,8.87479,8.71578,8.87479,411773.15664507,0
+DTE.US,D,19900809,000000,8.83674,8.95341,8.83674,8.91489,524072.04497574,0
+DTE.US,D,19900810,000000,8.87479,9.15263,8.87479,9.03322,860973.82259645,0
+DTE.US,D,19900813,000000,8.99302,9.15263,8.95341,9.11341,293101.88796312,0
+DTE.US,D,19900814,000000,9.11341,9.15263,9.07116,9.11341,120484.20680177,0
+DTE.US,D,19900815,000000,9.07116,9.11341,9.03322,9.07116,369336.29378596,0
+DTE.US,D,19900816,000000,9.07116,9.11341,8.99302,9.07116,300676.75857321,0
+DTE.US,D,19900817,000000,8.99302,8.99302,8.83674,8.91489,301285.16138274,0
+DTE.US,D,19900820,000000,8.83674,8.99302,8.79421,8.99302,448140.30676907,0
+DTE.US,D,19900821,000000,8.99302,9.03322,8.83674,8.95341,1220149.2782004,0
+DTE.US,D,19900822,000000,8.91489,8.95341,8.79421,8.83674,700174.49382597,0
+DTE.US,D,19900823,000000,8.519,8.55646,8.28097,8.28097,514217.9645128,0
+DTE.US,D,19900824,000000,8.32018,8.32018,8.084,8.24106,516950.15326418,0
+DTE.US,D,19900827,000000,8.36057,8.47882,8.36057,8.44008,281585.1806627,0
+DTE.US,D,19900828,000000,8.44008,8.519,8.44008,8.47882,315230.36729264,0
+DTE.US,D,19900829,000000,8.47882,8.59783,8.47882,8.59783,444506.25032357,0
+DTE.US,D,19900830,000000,8.59783,8.59783,8.44008,8.44008,379030.86023498,0
+DTE.US,D,19900831,000000,8.44008,8.55646,8.44008,8.55646,201712.62829142,0
+DTE.US,D,19900904,000000,8.519,8.639,8.47882,8.639,546952.08071704,0
+DTE.US,D,19900905,000000,8.59783,8.67607,8.55646,8.67607,287038.31038241,0
+DTE.US,D,19900906,000000,8.639,8.71578,8.639,8.67607,577114.54470956,0
+DTE.US,D,19900907,000000,8.67607,8.71578,8.639,8.67607,93963.979460597,0
+DTE.US,D,19900910,000000,8.71578,8.71578,8.67607,8.71578,450109.69132563,0
+DTE.US,D,19900911,000000,8.75703,8.79421,8.71578,8.79421,235060.25993384,0
+DTE.US,D,19900912,000000,8.79421,8.83674,8.75703,8.83674,911439.5574899,0
+DTE.US,D,19900913,000000,8.83674,8.83674,8.75703,8.75703,1250615.4323348,0
+DTE.US,D,19900914,000000,8.6969,8.7369,8.61729,8.6969,919020.56325438,0
+DTE.US,D,19900917,000000,8.65622,8.65622,8.577,8.61729,339631.92132062,0
+DTE.US,D,19900918,000000,8.53935,8.577,8.45797,8.49867,255065.97584725,0
+DTE.US,D,19900919,000000,8.49867,8.53935,8.45797,8.49867,318865.44626387,0
+DTE.US,D,19900920,000000,8.45797,8.53935,8.45797,8.49867,232788.20776111,0
+DTE.US,D,19900921,000000,8.53935,8.577,8.45797,8.577,498608.08671398,0
+DTE.US,D,19900924,000000,8.53935,8.577,8.49867,8.49867,504674.73187187,0
+DTE.US,D,19900925,000000,8.49867,8.53935,8.45797,8.49867,258704.12239568,0
+DTE.US,D,19900926,000000,8.577,8.61729,8.49867,8.61729,333872.03388182,0
+DTE.US,D,19900927,000000,8.65622,8.65622,8.53935,8.577,489513.74286865,0
+DTE.US,D,19900928,000000,8.53935,8.61729,8.41973,8.577,595755.18877301,0
+DTE.US,D,19901001,000000,8.65622,9.05982,8.65622,9.01894,397825.90568371,0
+DTE.US,D,19901002,000000,9.09904,9.17776,9.01894,9.01894,331596.91413189,0
+DTE.US,D,19901003,000000,9.09904,9.17776,8.97992,9.01894,212021.73270435,0
+DTE.US,D,19901004,000000,9.01894,9.17776,8.97992,9.17776,230505.93033107,0
+DTE.US,D,19901005,000000,9.09904,9.21835,9.09904,9.17776,267335.26208518,0
+DTE.US,D,19901008,000000,9.13825,9.29562,9.13825,9.25844,135035.77046973,0
+DTE.US,D,19901009,000000,9.21835,9.21835,9.17776,9.17776,102601.25430447,0
+DTE.US,D,19901010,000000,9.13825,9.17776,9.09904,9.13825,472842.48336176,0
+DTE.US,D,19901011,000000,9.13825,9.17776,9.05982,9.13825,185499.46031172,0
+DTE.US,D,19901012,000000,9.13825,9.37384,9.13825,9.37384,570294.29808843,0
+DTE.US,D,19901015,000000,9.37384,9.46285,9.21835,9.41492,506790.33760787,0
+DTE.US,D,19901016,000000,9.41492,9.54108,9.41492,9.54108,633948.56985134,0
+DTE.US,D,19901017,000000,9.50196,9.54108,9.37384,9.37384,588023.87172618,0
+DTE.US,D,19901018,000000,9.37384,9.46285,9.17776,9.21835,1582059.9901329,0
+DTE.US,D,19901019,000000,9.21835,9.25844,8.941,9.09904,457535.2731791,0
+DTE.US,D,19901022,000000,9.05982,9.29562,9.05982,9.29562,379490.99681362,0
+DTE.US,D,19901023,000000,9.33864,9.33864,9.25844,9.29562,252637.47723778,0
+DTE.US,D,19901024,000000,9.25844,9.41492,9.25844,9.41492,378277.25877175,0
+DTE.US,D,19901025,000000,9.46285,9.46285,9.21835,9.21835,287038.31038241,0
+DTE.US,D,19901026,000000,9.21835,9.21835,9.09904,9.09904,228696.05978843,0
+DTE.US,D,19901029,000000,9.09904,9.17776,9.05982,9.13825,223995.50900622,0
+DTE.US,D,19901030,000000,9.17776,9.37384,9.17776,9.37384,1087545.0739173,0
+DTE.US,D,19901031,000000,9.37384,9.46285,9.33864,9.33864,413137.20596929,0
+DTE.US,D,19901101,000000,9.33864,9.46285,9.33864,9.46285,668803.40442022,0
+DTE.US,D,19901102,000000,9.41492,9.50196,9.41492,9.46285,428287.96971521,0
+DTE.US,D,19901105,000000,9.41492,9.46285,9.29562,9.41492,527404.45633081,0
+DTE.US,D,19901106,000000,9.41492,9.41492,9.21835,9.21835,279312.10596423,0
+DTE.US,D,19901107,000000,9.13825,9.21835,9.05982,9.09904,345996.12146604,0
+DTE.US,D,19901108,000000,9.13825,9.29562,9.13825,9.21835,349479.86662918,0
+DTE.US,D,19901109,000000,9.29562,9.37384,9.25844,9.37384,276278.27212242,0
+DTE.US,D,19901112,000000,9.37384,9.46285,9.33864,9.41492,366452.77122651,0
+DTE.US,D,19901113,000000,9.46285,9.46285,9.17776,9.21835,703357.61642441,0
+DTE.US,D,19901114,000000,9.21835,9.25844,8.90002,9.05982,625005.5598141,0
+DTE.US,D,19901115,000000,9.09904,9.17776,9.01894,9.09904,347207.81445645,0
+DTE.US,D,19901116,000000,9.09904,9.13825,9.05982,9.13825,567261.48677234,0
+DTE.US,D,19901119,000000,9.13825,9.17776,9.09904,9.17776,197476.30419078,0
+DTE.US,D,19901120,000000,9.13825,9.17776,9.05982,9.17776,264156.22958966,0
+DTE.US,D,19901121,000000,9.09904,9.17776,9.01894,9.17776,265215.56624625,0
+DTE.US,D,19901123,000000,9.17776,9.17776,9.13825,9.13825,117000.46163862,0
+DTE.US,D,19901126,000000,9.09904,9.17776,9.05982,9.17776,149428.8426495,0
+DTE.US,D,19901127,000000,9.17776,9.21835,9.05982,9.21835,194291.13654088,0
+DTE.US,D,19901128,000000,9.21835,9.29562,9.21835,9.25844,479969.48770199,0
+DTE.US,D,19901129,000000,9.25844,9.29562,9.17776,9.21835,371757.63471533,0
+DTE.US,D,19901130,000000,9.33864,9.46285,9.25844,9.46285,390856.37030596,0
+DTE.US,D,19901203,000000,9.37384,9.46285,9.37384,9.46285,159586.61325434,0
+DTE.US,D,19901204,000000,9.50196,9.62127,9.46285,9.5802,409799.68198557,0
+DTE.US,D,19901205,000000,9.5802,9.62127,9.54108,9.62127,324929.02384457,0
+DTE.US,D,19901206,000000,9.69951,9.69951,9.46285,9.54108,711693.24617785,0
+DTE.US,D,19901207,000000,9.50196,9.50196,9.25844,9.46285,405705.48896143,0
+DTE.US,D,19901210,000000,9.46285,9.50196,9.33864,9.46285,120783.80684075,0
+DTE.US,D,19901211,000000,9.41492,9.46285,9.37384,9.37384,734881.06216396,0
+DTE.US,D,19901212,000000,9.41492,9.54108,9.41492,9.50196,1723464.050851,0
+DTE.US,D,19901213,000000,9.48045,9.48045,9.3181,9.35722,566805.44029663,0
+DTE.US,D,19901214,000000,9.35722,9.35722,9.19703,9.27781,351451.29623721,0
+DTE.US,D,19901217,000000,9.238,9.27781,9.16045,9.238,310986.88551187,0
+DTE.US,D,19901218,000000,9.19703,9.40122,9.19703,9.40122,382673.09688633,0
+DTE.US,D,19901219,000000,9.40122,9.48045,9.40122,9.48045,257334.9604428,0
+DTE.US,D,19901220,000000,9.44524,9.44524,9.3181,9.44524,208079.89601403,0
+DTE.US,D,19901221,000000,9.44524,9.44524,9.19703,9.27781,651223.11953911,0
+DTE.US,D,19901224,000000,9.238,9.238,9.16045,9.19703,417221.17373613,0
+DTE.US,D,19901226,000000,9.238,9.238,9.19703,9.238,172465.32482753,0
+DTE.US,D,19901227,000000,9.238,9.27781,9.16045,9.16045,167767.84162251,0
+DTE.US,D,19901228,000000,9.07116,9.16045,9.03322,9.11341,558015.80911894,0
+DTE.US,D,19901231,000000,9.11341,9.238,9.11341,9.19703,317505.48704256,0
+DTE.US,D,19910102,000000,9.27781,9.3181,9.19703,9.19703,298559.10778575,0
+DTE.US,D,19910103,000000,9.19703,9.238,9.16045,9.16045,358571.14289732,0
+DTE.US,D,19910104,000000,9.16045,9.16045,9.07116,9.16045,189140.67443734,0
+DTE.US,D,19910107,000000,9.11341,9.16045,9.03322,9.07116,191718.46180343,0
+DTE.US,D,19910108,000000,9.07116,9.27781,9.07116,9.27781,280069.79753039,0
+DTE.US,D,19910109,000000,9.3181,9.35722,9.11341,9.11341,279160.77215614,0
+DTE.US,D,19910110,000000,9.16045,9.27781,9.16045,9.27781,159737.94706243,0
+DTE.US,D,19910111,000000,9.27781,9.27781,9.19703,9.238,114882.81085117,0
+DTE.US,D,19910114,000000,9.19703,9.238,9.11341,9.16045,327512.94636505,0
+DTE.US,D,19910115,000000,9.11341,9.11341,9.07116,9.07116,302954.94590033,0
+DTE.US,D,19910116,000000,9.11341,9.16045,9.03322,9.07116,439963.16850383,0
+DTE.US,D,19910117,000000,9.19703,9.40122,9.16045,9.238,369187.00502934,0
+DTE.US,D,19910118,000000,9.238,9.44524,9.238,9.44524,299768.75572471,0
+DTE.US,D,19910121,000000,9.35722,9.40122,9.3181,9.35722,213689.47217049,0
+DTE.US,D,19910122,000000,9.35722,9.44524,9.3181,9.35722,145637.31724153,0
+DTE.US,D,19910123,000000,9.40122,9.40122,9.27781,9.35722,240512.36712783,0
+DTE.US,D,19910124,000000,9.35722,9.40122,9.3181,9.3181,215050.45391752,0
+DTE.US,D,19910125,000000,9.35722,9.44524,9.35722,9.40122,261125.46332504,0
+DTE.US,D,19910128,000000,9.35722,9.40122,9.3181,9.35722,206412.15654791,0
+DTE.US,D,19910129,000000,9.3181,9.3181,9.238,9.238,139729.16357183,0
+DTE.US,D,19910130,000000,9.238,9.27781,9.16045,9.19703,351451.29623721,0
+DTE.US,D,19910131,000000,9.19703,9.238,9.11341,9.19703,1061777.4255136,0
+DTE.US,D,19910201,000000,9.19703,9.27781,9.16045,9.16045,398735.95358368,0
+DTE.US,D,19910204,000000,9.16045,9.27781,9.11341,9.27781,401164.45219315,0
+DTE.US,D,19910205,000000,9.238,9.44524,9.238,9.40122,730330.82266411,0
+DTE.US,D,19910206,000000,9.40122,9.48045,9.35722,9.40122,639094.94185197,0
+DTE.US,D,19910207,000000,9.44524,9.48045,9.27781,9.35722,803989.48617232,0
+DTE.US,D,19910208,000000,9.3181,9.48045,9.3181,9.48045,329321.79438196,0
+DTE.US,D,19910211,000000,9.48045,9.60171,9.44524,9.60171,382826.47574587,0
+DTE.US,D,19910212,000000,9.56064,9.68581,9.56064,9.56064,259009.85758903,0
+DTE.US,D,19910213,000000,9.52152,9.60171,9.48045,9.56064,563928.05289156,0
+DTE.US,D,19910214,000000,9.60171,9.72689,9.48045,9.48045,336748.39876117,0
+DTE.US,D,19910215,000000,9.48045,9.68581,9.48045,9.68581,551804.98783306,0
+DTE.US,D,19910219,000000,9.64572,9.68581,9.64572,9.68581,260520.1280927,0
+DTE.US,D,19910220,000000,9.72689,9.72689,9.64572,9.72689,151556.71869426,0
+DTE.US,D,19910221,000000,9.68581,9.76602,9.68581,9.72689,269465.1831814,0
+DTE.US,D,19910222,000000,9.68581,9.80416,9.68581,9.76602,269465.1831814,0
+DTE.US,D,19910225,000000,9.89019,9.93029,9.80416,9.84621,324021.02099607,0
+DTE.US,D,19910226,000000,9.80416,9.84621,9.64572,9.64572,259009.85758903,0
+DTE.US,D,19910227,000000,9.64572,9.68581,9.60171,9.64572,260972.0844655,0
+DTE.US,D,19910228,000000,9.60171,9.64572,9.48045,9.56064,181560.69119859,0
+DTE.US,D,19910301,000000,9.56064,9.60171,9.44524,9.52152,181715.09258387,0
+DTE.US,D,19910304,000000,9.48045,9.52152,9.35722,9.35722,285220.25963393,0
+DTE.US,D,19910305,000000,9.3181,9.48045,9.3181,9.40122,275978.67208344,0
+DTE.US,D,19910306,000000,9.35722,9.52152,9.238,9.27781,1189839.5705027,0
+DTE.US,D,19910307,000000,9.27781,9.3181,9.238,9.238,268102.1563829,0
+DTE.US,D,19910308,000000,9.19703,9.19703,9.03322,9.11341,1002824.7270587,0
+DTE.US,D,19910311,000000,9.19703,9.3181,9.19703,9.3181,1155290.4711272,0
+DTE.US,D,19910312,000000,9.27781,9.48045,9.27781,9.48045,472085.81432133,0
+DTE.US,D,19910313,000000,9.43057,9.46968,9.26421,9.30245,686991.06958515,0
+DTE.US,D,19910314,000000,9.30245,9.38852,9.26421,9.26421,787626.00691026,0
+DTE.US,D,19910315,000000,9.35135,9.46968,9.30245,9.43057,551804.98783306,0
+DTE.US,D,19910318,000000,9.43057,9.46968,9.30245,9.30245,201866.00715098,0
+DTE.US,D,19910319,000000,9.30245,9.43057,9.26421,9.43057,1866522.5582007,0
+DTE.US,D,19910320,000000,9.38852,9.43057,9.35135,9.43057,237333.33463232,0
+DTE.US,D,19910321,000000,9.38852,9.46968,9.38852,9.38852,164436.45279318,0
+DTE.US,D,19910322,000000,9.38852,9.51273,9.38852,9.46968,215506.50039324,0
+DTE.US,D,19910325,000000,9.51273,9.63301,9.46968,9.63301,276126.93831433,0
+DTE.US,D,19910326,000000,9.67898,9.75917,9.55478,9.72103,320382.87444764,0
+DTE.US,D,19910327,000000,9.72103,9.75917,9.55478,9.55478,231723.75847586,0
+DTE.US,D,19910328,000000,9.59389,9.67898,9.55478,9.59389,284011.63422071,0
+DTE.US,D,19910401,000000,9.55478,9.59389,9.43057,9.43057,280828.51162227,0
+DTE.US,D,19910402,000000,9.46968,9.59389,9.46968,9.55478,359636.6147083,0
+DTE.US,D,19910403,000000,9.55478,9.59389,9.46968,9.51273,236423.28673234,0
+DTE.US,D,19910404,000000,9.46968,9.55478,9.38852,9.46968,443593.1348464,0
+DTE.US,D,19910405,000000,9.55478,9.55478,9.35135,9.38852,367361.79660075,0
+DTE.US,D,19910408,000000,9.43057,9.51273,9.35135,9.51273,394640.73803381,0
+DTE.US,D,19910409,000000,9.51273,9.55478,9.46968,9.55478,325988.36050116,0
+DTE.US,D,19910410,000000,9.55478,9.67898,9.55478,9.67898,321293.94487335,0
+DTE.US,D,19910411,000000,9.67898,9.84621,9.63301,9.80416,250666.04762975,0
+DTE.US,D,19910412,000000,9.84621,9.88536,9.80416,9.88536,152463.69901705,0
+DTE.US,D,19910415,000000,9.92345,9.96938,9.88536,9.92345,484666.970907,0
+DTE.US,D,19910416,000000,9.96938,10.0105,9.92345,10.0105,343721.00171611,0
+DTE.US,D,19910417,000000,9.96938,10.0496,9.92345,10.0105,280370.4200951,0
+DTE.US,D,19910418,000000,9.96938,10.0105,9.72103,9.75917,409192.30170177,0
+DTE.US,D,19910419,000000,9.75917,9.75917,9.63301,9.63301,199143.02113117,0
+DTE.US,D,19910422,000000,9.67898,9.67898,9.51273,9.51273,425103.82459104,0
+DTE.US,D,19910423,000000,9.51273,9.51273,9.38852,9.46968,236121.6416419,0
+DTE.US,D,19910424,000000,9.43057,9.59389,9.43057,9.51273,338265.82694493,0
+DTE.US,D,19910425,000000,9.51273,9.59389,9.46968,9.59389,193077.39849901,0
+DTE.US,D,19910426,000000,9.46968,9.63301,9.46968,9.59389,130640.95488089,0
+DTE.US,D,19910429,000000,9.59389,9.63301,9.30245,9.30245,174589.11076937,0
+DTE.US,D,19910430,000000,9.46968,9.55478,9.30245,9.55478,816112.55123081,0
+DTE.US,D,19910501,000000,9.63301,9.80416,9.59389,9.75917,237633.95719702,0
+DTE.US,D,19910502,000000,9.80416,9.84621,9.59389,9.59389,240664.72346165,0
+DTE.US,D,19910503,000000,9.59389,9.72103,9.59389,9.67898,169738.2487048,0
+DTE.US,D,19910506,000000,9.72103,9.75917,9.55478,9.63301,137004.13250057,0
+DTE.US,D,19910507,000000,9.63301,9.72103,9.59389,9.59389,118517.8898224,0
+DTE.US,D,19910508,000000,9.59389,9.75917,9.59389,9.75917,202929.43391049,0
+DTE.US,D,19910509,000000,9.84621,9.84621,9.72103,9.80416,222327.7695401,0
+DTE.US,D,19910510,000000,9.75917,9.80416,9.55478,9.59389,157314.56108161,0
+DTE.US,D,19910513,000000,9.67898,9.67898,9.46968,9.46968,237174.84314412,0
+DTE.US,D,19910514,000000,9.51273,9.51273,9.35135,9.38852,375553.25022622,0
+DTE.US,D,19910515,000000,9.35135,9.43057,9.35135,9.35135,217631.30886081,0
+DTE.US,D,19910516,000000,9.43057,9.46968,9.35135,9.46968,227180.67665612,0
+DTE.US,D,19910517,000000,9.46968,9.55478,9.43057,9.51273,141402.01566661,0
+DTE.US,D,19910520,000000,9.46968,9.51273,9.46968,9.51273,76228.270668466,0
+DTE.US,D,19910521,000000,9.51273,9.55478,9.46968,9.55478,119421.80256798,0
+DTE.US,D,19910522,000000,9.51273,9.63301,9.51273,9.63301,341598.2383,0
+DTE.US,D,19910523,000000,9.63301,9.67898,9.51273,9.51273,200505.02540394,0
+DTE.US,D,19910524,000000,9.51273,9.63301,9.51273,9.55478,79414.460844095,0
+DTE.US,D,19910528,000000,9.55478,9.55478,9.43057,9.46968,214899.12010943,0
+DTE.US,D,19910529,000000,9.43057,9.51273,9.38852,9.46968,213386.80455431,0
+DTE.US,D,19910530,000000,9.43057,9.46968,9.43057,9.46968,310986.88551187,0
+DTE.US,D,19910531,000000,9.51273,9.55478,9.46968,9.55478,192018.06184242,0
+DTE.US,D,19910603,000000,9.55478,9.59389,9.51273,9.59389,360085.5035039,0
+DTE.US,D,19910604,000000,9.59389,9.63301,9.51273,9.59389,184288.78984704,0
+DTE.US,D,19910605,000000,9.59389,9.63301,9.55478,9.59389,214595.42996753,0
+DTE.US,D,19910606,000000,9.63301,9.63301,9.55478,9.63301,213080.04683523,0
+DTE.US,D,19910607,000000,9.55478,9.55478,9.46968,9.51273,391764.37315446,0
+DTE.US,D,19910610,000000,9.51273,9.55478,9.46968,9.51273,119115.0448489,0
+DTE.US,D,19910611,000000,9.59389,9.63301,9.55478,9.63301,494970.96269128,0
+DTE.US,D,19910612,000000,9.63301,9.63301,9.55478,9.59389,325837.02669309,0
+DTE.US,D,19910613,000000,9.58803,9.62616,9.54108,9.62616,978882.28708359,0
+DTE.US,D,19910614,000000,9.62616,9.71418,9.62616,9.62616,620914.43436715,0
+DTE.US,D,19910617,000000,9.71418,9.71418,9.62616,9.62616,99265.775372225,0
+DTE.US,D,19910618,000000,9.66626,9.66626,9.58803,9.58803,160643.90485948,0
+DTE.US,D,19910619,000000,9.54108,9.58803,9.41492,9.50196,187623.24625356,0
+DTE.US,D,19910620,000000,9.50196,9.62616,9.46285,9.62616,302349.61066799,0
+DTE.US,D,19910621,000000,9.58803,9.66626,9.58803,9.62616,259310.48015375,0
+DTE.US,D,19910624,000000,9.71418,9.71418,9.58803,9.62616,198382.26198782,0
+DTE.US,D,19910625,000000,9.62616,9.66626,9.58803,9.66626,137917.24797773,0
+DTE.US,D,19910626,000000,9.62616,9.75134,9.58803,9.62616,240816.05726973,0
+DTE.US,D,19910627,000000,9.62616,9.71418,9.62616,9.66626,348721.15253729,0
+DTE.US,D,19910628,000000,9.62616,9.62616,9.50196,9.58803,357210.16115029,0
+DTE.US,D,19910701,000000,9.58803,9.75134,9.58803,9.75134,275372.31432537,0
+DTE.US,D,19910702,000000,9.71418,9.87945,9.71418,9.8374,158824.83158527,0
+DTE.US,D,19910703,000000,9.66626,9.71418,9.62616,9.62616,165043.83307698,0
+DTE.US,D,19910705,000000,9.54108,9.66626,9.50196,9.66626,117909.48701287,0
+DTE.US,D,19910708,000000,9.58803,9.71418,9.50196,9.54108,319017.80259768,0
+DTE.US,D,19910709,000000,9.75134,9.75134,9.62616,9.62616,188983.20547487,0
+DTE.US,D,19910710,000000,9.66626,9.71418,9.58803,9.58803,159737.94706243,0
+DTE.US,D,19910711,000000,9.62616,9.62616,9.54108,9.62616,219451.40466075,0
+DTE.US,D,19910712,000000,9.62616,9.75134,9.58803,9.71418,174131.01924219,0
+DTE.US,D,19910715,000000,9.66626,9.71418,9.62616,9.66626,155644.77656402,0
+DTE.US,D,19910716,000000,9.66626,9.71418,9.62616,9.66626,162160.31051752,0
+DTE.US,D,19910717,000000,9.62616,9.71418,9.54108,9.54108,251273.42791355,0
+DTE.US,D,19910718,000000,9.58803,9.66626,9.54108,9.62616,172010.30087754,0
+DTE.US,D,19910719,000000,9.71418,9.75134,9.71418,9.71418,162160.31051752,0
+DTE.US,D,19910722,000000,9.75134,9.79633,9.66626,9.75134,86687.68636375,0
+DTE.US,D,19910723,000000,9.75134,9.87945,9.75134,9.8374,455717.22243062,0
+DTE.US,D,19910724,000000,9.8374,9.87945,9.8374,9.87945,191718.46180343,0
+DTE.US,D,19910725,000000,9.87945,9.87945,9.8374,9.87945,92747.173841534,0
+DTE.US,D,19910726,000000,9.8374,9.96462,9.8374,9.92345,206263.89031701,0
+DTE.US,D,19910729,000000,9.92345,10.0496,9.92345,10.0496,186717.28845651,0
+DTE.US,D,19910730,000000,10.0496,10.0887,10.0037,10.0496,306896.78259066,0
+DTE.US,D,19910731,000000,10.0037,10.0496,9.92345,10.0496,198991.68732308,0
+DTE.US,D,19910801,000000,10.0496,10.0496,9.8374,9.87945,671231.9030297,0
+DTE.US,D,19910802,000000,9.92345,9.96462,9.8374,9.92345,319473.8490734,0
+DTE.US,D,19910805,000000,9.92345,10.0037,9.87945,9.96462,771708.34886661,0
+DTE.US,D,19910806,000000,9.96462,10.213,9.96462,10.213,510882.48558055,0
+DTE.US,D,19910807,000000,10.1728,10.213,10.0496,10.1367,269465.1831814,0
+DTE.US,D,19910808,000000,10.1367,10.2598,10.0887,10.1367,556051.53719102,0
+DTE.US,D,19910809,000000,10.0887,10.1367,10.0496,10.0496,233395.58804491,0
+DTE.US,D,19910812,000000,10.0037,10.0496,9.96462,10.0037,89867.741384997,0
+DTE.US,D,19910813,000000,10.0037,10.0887,9.92345,10.0496,262037.55627647,0
+DTE.US,D,19910814,000000,10.0887,10.1367,10.0037,10.0496,207325.27202507,0
+DTE.US,D,19910815,000000,10.0037,10.0887,9.96462,10.0037,236270.93039853,0
+DTE.US,D,19910816,000000,10.0037,10.0037,9.87945,9.96462,186562.88707124,0
+DTE.US,D,19910819,000000,9.75134,9.92345,9.75134,9.8374,251423.73919591,0
+DTE.US,D,19910820,000000,9.87945,10.0037,9.8374,9.92345,163220.66969985,0
+DTE.US,D,19910821,000000,10.0037,10.1728,10.0037,10.1728,234754.52474048,0
+DTE.US,D,19910822,000000,10.213,10.3,10.1728,10.3,494212.24859939,0
+DTE.US,D,19910823,000000,10.213,10.3401,10.213,10.3401,398585.64230132,0
+DTE.US,D,19910826,000000,10.3401,10.3401,10.2598,10.3,292344.19639697,0
+DTE.US,D,19910827,000000,10.2598,10.3,10.1367,10.213,168826.15575337,0
+DTE.US,D,19910828,000000,10.213,10.3,10.213,10.3,200354.71412159,0
+DTE.US,D,19910829,000000,10.3,10.3401,10.213,10.3401,256580.33645384,0
+DTE.US,D,19910830,000000,10.3,10.3401,10.213,10.2598,319923.76039473,0
+DTE.US,D,19910903,000000,10.3,10.3401,10.2598,10.2598,325837.02669309,0
+DTE.US,D,19910904,000000,10.2598,10.3,10.213,10.213,157161.18222206,0
+DTE.US,D,19910905,000000,10.2598,10.2598,10.1367,10.1728,161253.33019475,0
+DTE.US,D,19910906,000000,10.1728,10.3,10.0887,10.2598,531347.31554686,0
+DTE.US,D,19910909,000000,10.2598,10.388,10.2598,10.3401,105328.3304272,0
+DTE.US,D,19910910,000000,10.4232,10.4232,10.3,10.3401,310225.1038428,0
+DTE.US,D,19910911,000000,10.3,10.3401,10.3,10.3401,59254.343545412,0
+DTE.US,D,19910912,000000,10.3401,10.3401,10.3,10.3,472540.83827132,0
+DTE.US,D,19910913,000000,10.3734,10.3734,10.2071,10.2892,868397.35939847,0
+DTE.US,D,19910916,000000,10.2481,10.3734,10.2481,10.3313,799136.5790563,0
+DTE.US,D,19910917,000000,10.3313,10.3734,10.2892,10.2892,126396.45057439,0
+DTE.US,D,19910918,000000,10.3313,10.3734,10.2892,10.3734,68201.443685576,0
+DTE.US,D,19910919,000000,10.4164,10.4164,10.3313,10.3734,153978.05962362,0
+DTE.US,D,19910920,000000,10.3313,10.4584,10.3313,10.4584,435406.79384959,0
+DTE.US,D,19910923,000000,10.4164,10.5045,10.4164,10.4584,151556.71869426,0
+DTE.US,D,19910924,000000,10.5045,10.6775,10.4584,10.6775,369486.60506832,0
+DTE.US,D,19910925,000000,10.6775,10.7166,10.6286,10.7166,195657.23091656,0
+DTE.US,D,19910926,000000,10.7166,10.7166,10.6775,10.6775,549832.53569931,0
+DTE.US,D,19910927,000000,10.7166,10.7596,10.5436,10.6286,276730.22849522,0
+DTE.US,D,19910930,000000,10.6775,10.8878,10.6286,10.8878,271277.0987755,0
+DTE.US,D,19911001,000000,10.8467,10.9337,10.8467,10.9337,399801.42539466,0
+DTE.US,D,19911002,000000,10.9337,11.012,10.8467,10.8878,344630.02709035,0
+DTE.US,D,19911003,000000,10.8467,10.8878,10.7596,10.8037,113056.57989684,0
+DTE.US,D,19911004,000000,10.8037,10.9337,10.7596,10.8878,188682.58291016,0
+DTE.US,D,19911007,000000,10.8878,11.012,10.8467,11.012,192773.70835711,0
+DTE.US,D,19911008,000000,11.012,11.012,10.9337,10.9738,538469.20725843,0
+DTE.US,D,19911009,000000,10.9337,10.9738,10.8467,10.8878,203537.83672002,0
+DTE.US,D,19911010,000000,10.8878,10.9337,10.8037,10.9337,388580.22803029,0
+DTE.US,D,19911011,000000,10.9337,11.012,10.8878,11.012,205353.84241704,0
+DTE.US,D,19911014,000000,10.9738,11.099,10.9738,11.0589,173223.01639369,0
+DTE.US,D,19911015,000000,11.0589,11.1851,11.0589,11.1851,292344.19639697,0
+DTE.US,D,19911016,000000,11.1851,11.1851,11.099,11.099,211113.72985585,0
+DTE.US,D,19911017,000000,11.099,11.099,10.9337,11.012,397672.52682416,0
+DTE.US,D,19911018,000000,11.012,11.099,10.9738,11.0589,422529.10480213,0
+DTE.US,D,19911021,000000,11.012,11.0589,10.8878,10.9337,259160.16887139,0
+DTE.US,D,19911022,000000,10.8878,10.9337,10.8467,10.8878,295071.27251968,0
+DTE.US,D,19911023,000000,10.9337,10.9738,10.8467,10.9337,169738.2487048,0
+DTE.US,D,19911024,000000,10.9337,11.012,10.8467,10.9738,113056.57989684,0
+DTE.US,D,19911025,000000,10.9337,11.0589,10.9337,11.012,77442.008710338,0
+DTE.US,D,19911028,000000,11.012,11.2291,10.9738,11.1851,333414.96488037,0
+DTE.US,D,19911029,000000,11.2291,11.2291,11.0589,11.099,345234.33979696,0
+DTE.US,D,19911030,000000,11.099,11.1449,11.0589,11.1449,255065.97584725,0
+DTE.US,D,19911031,000000,11.1449,11.2291,11.012,11.099,499974.18108966,0
+DTE.US,D,19911101,000000,11.0589,11.1851,10.9738,11.1851,339022.49598536,0
+DTE.US,D,19911104,000000,11.1851,11.2291,11.099,11.1449,208230.20729639,0
+DTE.US,D,19911105,000000,11.1449,11.1449,10.9738,10.9738,195048.82810703,0
+DTE.US,D,19911106,000000,11.012,11.099,10.9738,11.099,194441.44782324,0
+DTE.US,D,19911107,000000,11.1851,11.2701,11.099,11.2701,309320.16857148,0
+DTE.US,D,19911108,000000,11.2701,11.4031,11.2701,11.3552,320079.18430574,0
+DTE.US,D,19911111,000000,11.3552,11.4031,11.3171,11.4031,203080.76771858,0
+DTE.US,D,19911112,000000,11.4031,11.5263,11.4031,11.4853,274007.24247541,0
+DTE.US,D,19911113,000000,11.4853,11.6604,11.4031,11.6604,293101.88796312,0
+DTE.US,D,19911114,000000,11.6123,11.6994,11.5742,11.6604,374037.8670939,0
+DTE.US,D,19911115,000000,11.6604,11.6604,11.4853,11.4853,258551.76606186,0
+DTE.US,D,19911118,000000,11.5263,11.6123,11.3552,11.6123,289314.45265807,0
+DTE.US,D,19911119,000000,11.5742,11.5742,11.3171,11.4031,177013.51927593,0
+DTE.US,D,19911120,000000,11.4432,11.6994,11.3552,11.4853,148062.74827382,0
+DTE.US,D,19911121,000000,11.4432,11.5263,11.3552,11.4853,310072.74750898,0
+DTE.US,D,19911122,000000,11.5263,11.5263,11.2701,11.3171,522857.28440814,0
+DTE.US,D,19911125,000000,11.3171,11.3171,11.2291,11.2291,183532.12080662,0
+DTE.US,D,19911126,000000,11.2291,11.2291,11.099,11.1851,289464.76394043,0
+DTE.US,D,19911127,000000,11.1449,11.4031,11.0589,11.4031,989642.32534358,0
+DTE.US,D,19911129,000000,11.4031,11.5263,11.4031,11.4432,646221.94619218,0
+DTE.US,D,19911202,000000,11.4432,11.6604,11.3552,11.5742,335084.74939796,0
+DTE.US,D,19911203,000000,11.6123,11.6604,11.5742,11.6123,364938.41061993,0
+DTE.US,D,19911204,000000,11.6123,11.6123,11.4853,11.6123,171404.96564521,0
+DTE.US,D,19911205,000000,11.5742,11.6604,11.5263,11.6123,317807.13213301,0
+DTE.US,D,19911206,000000,11.6123,11.8256,11.6123,11.8256,286736.66529198,0
+DTE.US,D,19911209,000000,11.8256,12.0799,11.7864,11.9548,1038745.0334386,0
+DTE.US,D,19911210,000000,11.8256,11.9107,11.7864,11.7864,254762.28570535,0
+DTE.US,D,19911211,000000,11.6994,11.7376,11.6604,11.6994,549229.24551842,0
+DTE.US,D,19911212,000000,11.6877,11.8618,11.5996,11.6877,1243638.7392769,0
+DTE.US,D,19911213,000000,11.6877,11.6877,11.4285,11.4726,1218034.6949901,0
+DTE.US,D,19911216,000000,11.5166,11.5615,11.3425,11.4285,178980.85878103,0
+DTE.US,D,19911217,000000,11.3425,11.3816,11.2956,11.2956,716236.32799759,0
+DTE.US,D,19911218,000000,11.2956,11.2956,11.2115,11.2565,293404.55557929,0
+DTE.US,D,19911219,000000,11.2115,11.3425,11.1714,11.2565,508614.52351074,0
+DTE.US,D,19911220,000000,11.4285,11.5996,11.2956,11.5615,759587.32885958,0
+DTE.US,D,19911223,000000,11.5996,11.8618,11.5615,11.8188,340537.87911767,0
+DTE.US,D,19911224,000000,11.8188,11.9048,11.8188,11.8188,237935.60228746,0
+DTE.US,D,19911226,000000,11.8188,11.9048,11.7787,11.8618,101239.25003171,0
+DTE.US,D,19911227,000000,11.9498,11.9498,11.8188,11.9048,88958.716010756,0
+DTE.US,D,19911230,000000,11.9498,12.0731,11.9498,12.0338,249755.99972978,0
+DTE.US,D,19911231,000000,11.9498,12.0338,11.7787,12.0338,283252.92012883,0
+DTE.US,D,19920102,000000,12.0338,12.1229,11.9889,12.0338,355236.6864908,0
+DTE.US,D,19920103,000000,12.0338,12.2069,11.9498,12.2069,322657.99419757,0
+DTE.US,D,19920106,000000,12.1679,12.2069,12.0731,12.1229,212784.53689917,0
+DTE.US,D,19920107,000000,12.0731,12.1229,12.0731,12.1229,387677.33781043,0
+DTE.US,D,19920108,000000,12.0338,12.0731,11.9889,12.0338,295981.32041965,0
+DTE.US,D,19920109,000000,12.0338,12.0338,11.9048,11.9048,387524.98147662,0
+DTE.US,D,19920110,000000,11.8618,11.9048,11.6877,11.7308,314472.67572648,0
+DTE.US,D,19920113,000000,11.7308,11.7787,11.5615,11.5615,437535.69242008,0
+DTE.US,D,19920114,000000,11.5615,11.7308,11.5615,11.6877,513612.62928047,0
+DTE.US,D,19920115,000000,11.6877,11.8188,11.5615,11.6447,318259.0885058,0
+DTE.US,D,19920116,000000,11.5996,11.6447,11.3425,11.3816,263545.78172866,0
+DTE.US,D,19920117,000000,11.2565,11.2565,11.1245,11.1714,481029.84688431,0
+DTE.US,D,19920120,000000,11.2115,11.2956,11.1714,11.2565,412073.77920977,0
+DTE.US,D,19920121,000000,11.2565,11.3425,11.2115,11.3425,176408.18404358,0
+DTE.US,D,19920122,000000,11.3425,11.5996,11.2956,11.5996,264910.85357862,0
+DTE.US,D,19920123,000000,11.5996,11.5996,11.2956,11.3816,247938.97150703,0
+DTE.US,D,19920124,000000,11.3816,11.5996,11.3816,11.5615,289619.1653257,0
+DTE.US,D,19920127,000000,11.5166,11.6447,11.5166,11.5615,348272.26374169,0
+DTE.US,D,19920128,000000,11.4726,11.5166,11.4285,11.4726,231266.68947442,0
+DTE.US,D,19920129,000000,11.5166,11.5166,11.2565,11.2956,526336.93946837,0
+DTE.US,D,19920130,000000,11.2565,11.3425,11.2115,11.2115,275523.64813346,0
+DTE.US,D,19920131,000000,11.2115,11.2956,11.2115,11.2115,277492.01016429,0
+DTE.US,D,19920203,000000,11.2115,11.2115,11.0394,11.0863,201412.00572672,0
+DTE.US,D,19920204,000000,11.0863,11.1245,10.9524,10.9524,358120.20905025,0
+DTE.US,D,19920205,000000,10.9914,11.2115,10.8672,11.1245,407220.87209374,0
+DTE.US,D,19920206,000000,11.0863,11.2115,11.0863,11.2115,230355.61904871,0
+DTE.US,D,19920207,000000,11.1714,11.2565,10.9524,10.9914,344934.73975798,0
+DTE.US,D,19920210,000000,10.9914,11.1714,10.9914,11.1714,273099.23962691,0
+DTE.US,D,19920211,000000,11.1245,11.2956,11.1245,11.2956,202170.71981861,0
+DTE.US,D,19920212,000000,11.2956,11.3425,11.2115,11.2956,197777.94928122,0
+DTE.US,D,19920213,000000,11.2565,11.3425,11.2115,11.2565,489213.12030393,0
+DTE.US,D,19920214,000000,11.2115,11.2115,11.1245,11.1714,198839.33098927,0
+DTE.US,D,19920218,000000,11.1245,11.1245,11.0394,11.0394,324175.42238134,0
+DTE.US,D,19920219,000000,11.0863,11.0863,10.8222,10.8672,298405.7289262,0
+DTE.US,D,19920220,000000,10.9073,10.9914,10.9073,10.9914,182775.45176619,0
+DTE.US,D,19920221,000000,10.9524,10.9914,10.8222,10.8222,293404.55557929,0
+DTE.US,D,19920224,000000,10.7332,10.9524,10.699,10.9524,295981.32041965,0
+DTE.US,D,19920225,000000,10.9524,10.9914,10.8672,10.9524,199594.97750397,0
+DTE.US,D,19920226,000000,10.9524,11.0394,10.9073,11.0394,232788.20776111,0
+DTE.US,D,19920227,000000,10.9914,11.0394,10.9524,10.9914,270975.45368506,0
+DTE.US,D,19920228,000000,10.9914,11.0394,10.9524,10.9914,186407.46316023,0
+DTE.US,D,19920302,000000,11.0394,11.1245,10.9914,11.0394,128066.23509198,0
+DTE.US,D,19920303,000000,10.9914,11.0394,10.9524,10.9914,293404.55557929,0
+DTE.US,D,19920304,000000,11.0394,11.0394,10.8672,10.9073,317505.48704256,0
+DTE.US,D,19920305,000000,10.9073,10.9524,10.7821,10.7821,304472.37408411,0
+DTE.US,D,19920306,000000,10.7332,10.7821,10.699,10.7332,400856.67194833,0
+DTE.US,D,19920309,000000,10.7332,10.7821,10.6482,10.7332,207022.6044089,0
+DTE.US,D,19920310,000000,10.7821,10.9524,10.7821,10.8672,736396.44529627,0
+DTE.US,D,19920311,000000,10.8222,10.8672,10.6482,10.699,290525.12312275,0
+DTE.US,D,19920312,000000,10.7332,10.7332,10.6482,10.7332,258248.07591996,0
+DTE.US,D,19920313,000000,10.564,10.564,10.479,10.479,189445.38710497,0
+DTE.US,D,19920316,000000,10.564,10.6482,10.5162,10.6482,859456.39441268,0
+DTE.US,D,19920317,000000,10.6482,10.7821,10.6482,10.7332,825655.78387174,0
+DTE.US,D,19920318,000000,10.7332,10.7821,10.6042,10.6482,431473.1373651,0
+DTE.US,D,19920319,000000,10.6482,10.699,10.564,10.6042,324326.75618943,0
+DTE.US,D,19920320,000000,10.6042,10.7821,10.6042,10.7821,892950.24723453,0
+DTE.US,D,19920323,000000,10.7821,10.7821,10.6482,10.699,207022.6044089,0
+DTE.US,D,19920324,000000,10.7821,10.7821,10.699,10.7332,139425.47342993,0
+DTE.US,D,19920325,000000,10.699,10.699,10.564,10.564,199440.57611869,0
+DTE.US,D,19920326,000000,10.6042,10.699,10.5162,10.5162,222327.7695401,0
+DTE.US,D,19920327,000000,10.5162,10.6482,10.5162,10.564,147006.47919441,0
+DTE.US,D,19920330,000000,10.564,10.699,10.564,10.6482,134122.65499257,0
+DTE.US,D,19920331,000000,10.6482,10.7332,10.6042,10.699,193834.06753944,0
+DTE.US,D,19920401,000000,10.699,10.8222,10.6482,10.7821,337963.15932876,0
+DTE.US,D,19920402,000000,10.7821,10.8672,10.7332,10.7821,133517.31976023,0
+DTE.US,D,19920403,000000,10.7332,10.8672,10.7332,10.8672,219903.36103355,0
+DTE.US,D,19920406,000000,10.8222,10.8672,10.7821,10.8222,372817.99389766,0
+DTE.US,D,19920407,000000,10.7821,10.7821,10.479,10.6482,311745.59960376,0
+DTE.US,D,19920408,000000,10.6482,10.699,10.564,10.6482,721086.16753642,0
+DTE.US,D,19920409,000000,10.699,10.8672,10.6482,10.7821,376611.56435708,0
+DTE.US,D,19920410,000000,10.8672,11.0394,10.8672,10.9914,274915.24532393,0
+DTE.US,D,19920413,000000,11.0394,11.0394,10.9073,10.9524,297801.4162196,0
+DTE.US,D,19920414,000000,10.9073,11.0394,10.9073,11.0394,353725.39346141,0
+DTE.US,D,19920415,000000,11.0863,11.2565,11.0863,11.2565,220356.33993207,0
+DTE.US,D,19920416,000000,11.2956,11.3816,11.2565,11.3816,319624.16035576,0
+DTE.US,D,19920420,000000,11.2565,11.3425,11.2565,11.3425,287193.73429342,0
+DTE.US,D,19920421,000000,11.2956,11.3816,11.2956,11.3816,264003.87325585,0
+DTE.US,D,19920422,000000,11.3425,11.4285,11.3425,11.4285,340386.54530958,0
+DTE.US,D,19920423,000000,11.4285,11.5166,11.3816,11.5166,245971.63200192,0
+DTE.US,D,19920424,000000,11.5166,11.6447,11.5166,11.5996,373124.75161674,0
+DTE.US,D,19920427,000000,11.5996,11.5996,11.4285,11.5166,199747.33383778,0
+DTE.US,D,19920428,000000,11.5615,11.6877,11.5166,11.6877,320841.98850055,0
+DTE.US,D,19920429,000000,11.5996,11.6447,11.5166,11.5996,216112.85815131,0
+DTE.US,D,19920430,000000,11.5996,11.7308,11.5615,11.7308,771558.03758425,0
+DTE.US,D,19920501,000000,11.6877,11.7787,11.6447,11.6877,452535.12235791,0
+DTE.US,D,19920504,000000,11.6877,11.7308,11.6447,11.7308,214595.42996753,0
+DTE.US,D,19920505,000000,11.7308,11.7308,11.6447,11.7308,681381.49342871,0
+DTE.US,D,19920506,000000,11.7308,11.8188,11.6877,11.7787,517400.06458551,0
+DTE.US,D,19920507,000000,11.7787,11.7787,11.7308,11.7787,314624.00953457,0
+DTE.US,D,19920508,000000,11.7787,11.7787,11.7308,11.7787,116693.70391953,0
+DTE.US,D,19920511,000000,11.7787,11.8188,11.7308,11.8188,175953.1600936,0
+DTE.US,D,19920512,000000,11.8188,11.8188,11.7308,11.7787,215963.56939468,0
+DTE.US,D,19920513,000000,11.8188,11.8188,11.7308,11.7787,189894.27590057,0
+DTE.US,D,19920514,000000,11.7787,11.7787,11.5996,11.6447,245215.98548723,0
+DTE.US,D,19920515,000000,11.6447,11.6877,11.5166,11.5615,350541.24833724,0
+DTE.US,D,19920518,000000,11.5996,11.5996,11.5615,11.5996,107601.40512566,0
+DTE.US,D,19920519,000000,11.5996,11.8618,11.5615,11.8618,435406.79384959,0
+DTE.US,D,19920520,000000,11.8618,11.8618,11.6447,11.6877,843699.2729087,0
+DTE.US,D,19920521,000000,11.6877,11.6877,11.5615,11.6447,177013.51927593,0
+DTE.US,D,19920522,000000,11.6447,11.7308,11.5615,11.5615,292495.53020504,0
+DTE.US,D,19920526,000000,11.4726,11.4726,11.3425,11.3425,303561.3036584,0
+DTE.US,D,19920527,000000,11.3425,11.3816,11.2956,11.2956,774588.80384888,0
+DTE.US,D,19920528,000000,11.3425,11.4726,11.2956,11.4285,454206.95192696,0
+DTE.US,D,19920529,000000,11.4285,11.5615,11.3425,11.3816,420706.96395073,0
+DTE.US,D,19920601,000000,11.3816,11.4285,11.3425,11.3425,374037.8670939,0
+DTE.US,D,19920602,000000,11.3425,11.3816,11.1245,11.1245,919475.58720436,0
+DTE.US,D,19920603,000000,11.1714,11.2115,11.1245,11.1714,649408.13636782,0
+DTE.US,D,19920604,000000,11.1714,11.1714,10.9914,11.0863,423592.53156165,0
+DTE.US,D,19920605,000000,11.0394,11.0394,10.8222,10.8222,711693.24617785,0
+DTE.US,D,19920608,000000,10.8672,10.9524,10.7332,10.9524,676378.27503032,0
+DTE.US,D,19920609,000000,10.9073,10.9524,10.8222,10.8222,609393.63696382,0
+DTE.US,D,19920610,000000,10.8672,11.0394,10.8222,10.8672,1145280.9667532,0
+DTE.US,D,19920611,000000,10.8672,10.9914,10.8222,10.9914,512550.22504668,0
+DTE.US,D,19920612,000000,11.0863,11.0863,10.9524,10.9524,801411.69880622,0
+DTE.US,D,19920615,000000,10.8614,11.0394,10.8614,11.0394,858247.76899946,0
+DTE.US,D,19920616,000000,10.9914,11.0394,10.9073,10.9914,190200.01109393,0
+DTE.US,D,19920617,000000,10.9073,10.9524,10.8222,10.9524,221263.32025485,0
+DTE.US,D,19920618,000000,10.9073,10.9524,10.7274,10.7763,660622.17605207,0
+DTE.US,D,19920619,000000,10.7274,10.8222,10.7274,10.8222,204596.15085089,0
+DTE.US,D,19920622,000000,10.8222,10.8222,10.7274,10.8222,155038.41880595,0
+DTE.US,D,19920623,000000,10.8614,10.9914,10.8222,10.9914,381005.3574202,0
+DTE.US,D,19920624,000000,10.9914,11.0394,10.9524,11.0394,244454.20381816,0
+DTE.US,D,19920625,000000,11.0394,11.0863,10.9524,10.9914,139425.47342993,0
+DTE.US,D,19920626,000000,10.9914,10.9914,10.8614,10.9073,106692.37975143,0
+DTE.US,D,19920629,000000,10.9073,10.9914,10.9073,10.9914,118966.778618,0
+DTE.US,D,19920630,000000,10.9914,10.9914,10.9073,10.9914,251123.1166312,0
+DTE.US,D,19920701,000000,10.9914,11.1245,10.9524,11.0863,310530.83903616,0
+DTE.US,D,19920702,000000,11.1245,11.3014,11.1245,11.2565,409650.39322895,0
+DTE.US,D,19920706,000000,11.2565,11.4355,11.1714,11.4355,386010.62087004,0
+DTE.US,D,19920707,000000,11.3884,11.5684,11.3884,11.5684,543167.71298918,0
+DTE.US,D,19920708,000000,11.5215,11.6066,11.4794,11.5684,383428.74340102,0
+DTE.US,D,19920709,000000,11.5684,11.6066,11.5215,11.5215,468751.35791482,0
+DTE.US,D,19920710,000000,11.5684,11.6066,11.4794,11.5684,329476.19576723,0
+DTE.US,D,19920713,000000,11.5215,11.5684,11.5215,11.5684,234601.14588094,0
+DTE.US,D,19920714,000000,11.5215,11.6066,11.5215,11.5684,204746.46213324,0
+DTE.US,D,19920715,000000,11.5215,11.5684,11.4794,11.5215,262187.86755883,0
+DTE.US,D,19920716,000000,11.5684,11.5684,11.4794,11.5684,222934.12729816,0
+DTE.US,D,19920717,000000,11.6066,11.6066,11.5215,11.5684,208079.89601403,0
+DTE.US,D,19920720,000000,11.4794,11.5215,11.4355,11.4794,193077.39849901,0
+DTE.US,D,19920721,000000,11.4794,11.4794,11.3425,11.3425,234601.14588094,0
+DTE.US,D,19920722,000000,11.3425,11.3884,11.3425,11.3884,212173.06651244,0
+DTE.US,D,19920723,000000,11.3884,11.3884,11.3425,11.3884,126851.47452438,0
+DTE.US,D,19920724,000000,11.3425,11.4355,11.3425,11.4355,138217.87054244,0
+DTE.US,D,19920727,000000,11.3884,11.5684,11.3884,11.5215,220812.38640778,0
+DTE.US,D,19920728,000000,11.5684,11.5684,11.4355,11.5684,554688.51039253,0
+DTE.US,D,19920729,000000,11.6066,11.7376,11.6066,11.6066,684412.25969333,0
+DTE.US,D,19920730,000000,11.6066,11.6066,11.5684,11.6066,250666.04762975,0
+DTE.US,D,19920731,000000,11.6066,11.6516,11.5684,11.6516,207926.51715448,0
+DTE.US,D,19920803,000000,11.6066,11.6516,11.5684,11.6516,172317.05859664,0
+DTE.US,D,19920804,000000,11.6516,11.6516,11.6066,11.6516,152765.34410748,0
+DTE.US,D,19920805,000000,11.6066,11.6516,11.5684,11.6066,230056.01900974,0
+DTE.US,D,19920806,000000,11.6066,11.6066,11.5684,11.6066,244000.2023939,0
+DTE.US,D,19920807,000000,11.5684,11.6516,11.5684,11.6066,194291.13654088,0
+DTE.US,D,19920810,000000,11.5684,11.6066,11.5215,11.6066,568022.2459157,0
+DTE.US,D,19920811,000000,11.5684,11.6994,11.5684,11.6994,571352.61221929,0
+DTE.US,D,19920812,000000,11.6994,11.7864,11.6516,11.6994,194588.6915284,0
+DTE.US,D,19920813,000000,11.7376,11.7376,11.6066,11.6516,125940.40409868,0
+DTE.US,D,19920814,000000,11.6994,11.7376,11.6516,11.7376,172465.32482753,0
+DTE.US,D,19920817,000000,11.7376,11.7864,11.6516,11.6994,152765.34410748,0
+DTE.US,D,19920818,000000,11.6516,11.7864,11.6516,11.7864,329931.21971722,0
+DTE.US,D,19920819,000000,11.7864,11.8325,11.7376,11.8325,91686.814659209,0
+DTE.US,D,19920820,000000,11.7864,11.8325,11.6516,11.6994,245820.29819384,0
+DTE.US,D,19920821,000000,11.6994,11.7376,11.6066,11.6994,259009.85758903,0
+DTE.US,D,19920824,000000,11.6516,11.6516,11.5215,11.5684,340237.25655296,0
+DTE.US,D,19920825,000000,11.5215,11.5684,11.3884,11.5684,521946.21398245,0
+DTE.US,D,19920826,000000,11.6066,11.6516,11.5215,11.6516,103658.54590962,0
+DTE.US,D,19920827,000000,11.6516,11.6516,11.5684,11.6516,236726.97687425,0
+DTE.US,D,19920828,000000,11.6516,11.6516,11.6066,11.6516,105935.710711,0
+DTE.US,D,19920831,000000,11.6066,11.6516,11.5684,11.6516,437688.04875389,0
+DTE.US,D,19920901,000000,11.6066,11.6066,11.5684,11.6066,136851.77616675,0
+DTE.US,D,19920902,000000,11.6066,11.6066,11.5684,11.6066,122753.19139732,0
+DTE.US,D,19920903,000000,11.6066,11.6066,11.5684,11.6066,250820.44901503,0
+DTE.US,D,19920904,000000,11.6066,11.6516,11.5684,11.6066,367818.8656022,0
+DTE.US,D,19920908,000000,11.5684,11.6066,11.5684,11.6066,480876.46802476,0
+DTE.US,D,19920909,000000,11.6066,11.6516,11.5684,11.5684,422529.10480213,0
+DTE.US,D,19920910,000000,11.6066,11.6994,11.6066,11.6516,318259.0885058,0
+DTE.US,D,19920911,000000,11.6066,11.6066,11.5215,11.5684,367521.31061468,0
+DTE.US,D,19920914,000000,11.5684,11.5684,11.3014,11.5215,862789.82829348,0
+DTE.US,D,19920915,000000,11.4285,11.4285,11.2115,11.2515,1385040.7549435,0
+DTE.US,D,19920916,000000,11.1636,11.2515,11.1175,11.2115,1112700.2294085,0
+DTE.US,D,19920917,000000,11.2115,11.2515,11.1175,11.2115,422835.86252123,0
+DTE.US,D,19920918,000000,11.2115,11.4726,11.2115,11.4726,589241.69987097,0
+DTE.US,D,19920921,000000,11.5215,11.5215,11.3425,11.3425,203993.88319574,0
+DTE.US,D,19920922,000000,11.3884,11.3884,11.1636,11.2956,435107.19381061,0
+DTE.US,D,19920923,000000,11.2956,11.2956,11.2115,11.2515,291735.79358743,0
+DTE.US,D,19920924,000000,11.2115,11.4285,11.2115,11.4285,368121.53321837,0
+DTE.US,D,19920925,000000,11.4285,11.4285,11.2956,11.3884,309015.45590385,0
+DTE.US,D,19920928,000000,11.2956,11.4726,11.2956,11.4726,258399.40972805,0
+DTE.US,D,19920929,000000,11.4726,11.5215,11.4285,11.5215,128216.54637434,0
+DTE.US,D,19920930,000000,11.5215,11.6066,11.4726,11.5684,137763.86911819,0
+DTE.US,D,19921001,000000,11.5684,11.5684,11.4285,11.5215,303862.94874885,0
+DTE.US,D,19921002,000000,11.5215,11.5215,11.4285,11.4726,149127.19755906,0
+DTE.US,D,19921005,000000,11.4726,11.4726,11.2956,11.3884,254305.2167039,0
+DTE.US,D,19921006,000000,11.4285,11.4285,11.1636,11.2956,436018.26423631,0
+DTE.US,D,19921007,000000,11.2956,11.3425,11.2115,11.2515,575594.0489486,0
+DTE.US,D,19921008,000000,11.3425,11.4285,11.2956,11.3425,818686.24849399,0
+DTE.US,D,19921009,000000,11.3425,11.3425,11.2115,11.2515,239154.45295798,0
+DTE.US,D,19921012,000000,11.2115,11.3884,11.2115,11.3884,253241.78994439,0
+DTE.US,D,19921013,000000,11.3884,11.4285,11.2956,11.3425,368728.91350217,0
+DTE.US,D,19921014,000000,11.3425,11.3884,11.2515,11.2956,314171.03063604,0
+DTE.US,D,19921015,000000,11.2956,11.2956,11.1175,11.2115,621819.36963847,0
+DTE.US,D,19921016,000000,11.2115,11.2956,11.1636,11.2956,341901.9284419,0
+DTE.US,D,19921019,000000,11.2956,11.3884,11.2515,11.3884,224296.13157093,0
+DTE.US,D,19921020,000000,11.3884,11.3884,11.2515,11.2956,440261.74601707,0
+DTE.US,D,19921021,000000,11.2956,11.2956,11.1636,11.2115,193381.08864091,0
+DTE.US,D,19921022,000000,11.2115,11.2115,11.0725,11.1175,290980.14707274,0
+DTE.US,D,19921023,000000,11.1175,11.2115,11.1175,11.1636,168523.4881372,0
+DTE.US,D,19921026,000000,11.1175,11.2115,11.0725,11.2115,175798.75870832,0
+DTE.US,D,19921027,000000,11.1636,11.2515,11.1636,11.2115,195960.92105846,0
+DTE.US,D,19921028,000000,11.2115,11.2956,11.1636,11.2515,165193.1218336,0
+DTE.US,D,19921029,000000,11.2956,11.3884,11.2515,11.3884,367361.79660075,0
+DTE.US,D,19921030,000000,11.3884,11.4285,11.3425,11.3884,186107.86312125,0
+DTE.US,D,19921102,000000,11.3884,11.4285,11.3425,11.4285,186870.66731606,0
+DTE.US,D,19921103,000000,11.4285,11.4285,11.3425,11.3425,376760.85311371,0
+DTE.US,D,19921104,000000,11.2956,11.3425,11.2115,11.2515,190657.08009537,0
+DTE.US,D,19921105,000000,11.2115,11.2515,11.1636,11.2515,239154.45295798,0
+DTE.US,D,19921106,000000,11.2515,11.2956,11.2115,11.2956,189296.09834834,0
+DTE.US,D,19921109,000000,11.2956,11.2956,11.2115,11.2115,329780.90843487,0
+DTE.US,D,19921110,000000,11.2515,11.2515,11.1636,11.2515,145037.09463784,0
+DTE.US,D,19921111,000000,11.2515,11.3884,11.2115,11.3884,165793.34443729,0
+DTE.US,D,19921112,000000,11.3884,11.4726,11.3425,11.4285,256430.02517148,0
+DTE.US,D,19921113,000000,11.3884,11.4285,11.2956,11.3425,156854.42450297,0
+DTE.US,D,19921116,000000,11.2515,11.3425,11.2515,11.3425,261579.4647493,0
+DTE.US,D,19921117,000000,11.3425,11.3884,11.2956,11.3884,346750.745455,0
+DTE.US,D,19921118,000000,11.3425,11.5684,11.3425,11.5684,245215.98548723,0
+DTE.US,D,19921119,000000,11.5215,11.6066,11.5215,11.6066,484516.65962465,0
+DTE.US,D,19921120,000000,11.7435,11.7435,11.5215,11.5684,246878.61232471,0
+DTE.US,D,19921123,000000,11.5215,11.5684,11.5215,11.5684,240058.36570357,0
+DTE.US,D,19921124,000000,11.5684,11.6066,11.5215,11.6066,239907.03189549,0
+DTE.US,D,19921125,000000,11.6066,11.6066,11.4285,11.5684,193683.75625708,0
+DTE.US,D,19921127,000000,11.5684,11.6516,11.5215,11.6516,260216.43795079,0
+DTE.US,D,19921130,000000,11.6516,11.6516,11.5684,11.6516,494067.04994569,0
+DTE.US,D,19921201,000000,11.6516,11.7864,11.6066,11.7435,495125.36407656,0
+DTE.US,D,19921202,000000,11.6994,11.8325,11.6516,11.6994,382066.73912826,0
+DTE.US,D,19921203,000000,11.6516,11.7435,11.6516,11.6994,399650.09158657,0
+DTE.US,D,19921204,000000,11.6516,11.6994,11.6066,11.6994,256731.67026192,0
+DTE.US,D,19921207,000000,11.6516,11.6994,11.6066,11.6516,757613.85420009,0
+DTE.US,D,19921208,000000,11.6066,11.7435,11.6066,11.7435,338265.82694493,0
+DTE.US,D,19921209,000000,11.7864,11.7864,11.6994,11.7435,364638.81058095,0
+DTE.US,D,19921210,000000,11.7435,11.7435,11.6066,11.6994,1198176.2227819,0
+DTE.US,D,19921211,000000,11.6516,11.6516,11.4686,11.6516,1201058.7228156,0
+DTE.US,D,19921214,000000,11.6066,11.6516,11.5615,11.6066,1076177.6553736,0
+DTE.US,D,19921215,000000,11.6066,11.6994,11.5615,11.6994,485730.39766652,0
+DTE.US,D,19921216,000000,11.6994,11.7864,11.6516,11.7435,331147.00281055,0
+DTE.US,D,19921217,000000,11.7435,11.7435,11.6994,11.7435,140792.59033135,0
+DTE.US,D,19921218,000000,11.8325,11.9234,11.6994,11.9234,619091.27099002,0
+DTE.US,D,19921221,000000,11.8745,11.9234,11.8325,11.9234,157009.84841398,0
+DTE.US,D,19921222,000000,11.9234,12.0164,11.8745,12.0164,314624.00953457,0
+DTE.US,D,19921223,000000,11.9675,12.0612,11.9234,11.9675,351907.34271293,0
+DTE.US,D,19921224,000000,11.9675,12.0164,11.9675,12.0164,77289.652376522,0
+DTE.US,D,19921228,000000,12.0164,12.0164,11.9234,11.9675,65314.853548926,0
+DTE.US,D,19921229,000000,11.9675,12.0612,11.9234,11.9675,281585.1806627,0
+DTE.US,D,19921230,000000,11.9675,11.9675,11.8325,11.9234,118062.86587241,0
+DTE.US,D,19921231,000000,11.9234,11.9675,11.8745,11.8745,178833.61507586,0
+DTE.US,D,19930104,000000,11.9675,11.9675,11.8745,11.9234,227483.34427229,0
+DTE.US,D,19930105,000000,11.9234,11.9675,11.7864,11.8325,575594.0489486,0
+DTE.US,D,19930106,000000,11.7864,11.8745,11.7864,11.8745,242483.79673585,0
+DTE.US,D,19930107,000000,11.8325,11.9234,11.7435,11.7864,285069.94835157,0
+DTE.US,D,19930108,000000,11.7864,11.7864,11.6066,11.7435,193988.46892471,0
+DTE.US,D,19930111,000000,11.7864,11.9234,11.6994,11.8745,455115.97730121,0
+DTE.US,D,19930112,000000,11.8325,11.8745,11.8325,11.8745,312956.27006844,0
+DTE.US,D,19930113,000000,11.8745,11.9675,11.8745,11.9675,238392.67128891,0
+DTE.US,D,19930114,000000,11.9234,11.9675,11.8745,11.9675,225361.60338191,0
+DTE.US,D,19930115,000000,12.0164,12.1952,11.9675,12.1092,683351.900511,0
+DTE.US,D,19930118,000000,12.1092,12.1092,12.0612,12.1092,129122.50417139,0
+DTE.US,D,19930119,000000,12.1092,12.1092,12.0612,12.1092,143523.75655699,0
+DTE.US,D,19930120,000000,12.0612,12.1464,12.0612,12.1092,210359.10586688,0
+DTE.US,D,19930121,000000,12.1092,12.2842,12.1092,12.2423,371455.98962488,0
+DTE.US,D,19930122,000000,12.2842,12.3332,12.1952,12.3332,178225.21226633,0
+DTE.US,D,19930125,000000,12.2842,12.3782,12.2842,12.2842,291283.83721464,0
+DTE.US,D,19930126,000000,12.2842,12.3782,12.2842,12.3332,229450.6837774,0
+DTE.US,D,19930127,000000,12.2842,12.3782,12.2842,12.3332,223541.50758196,0
+DTE.US,D,19930128,000000,12.3782,12.3782,12.2842,12.2842,148673.19613481,0
+DTE.US,D,19930129,000000,12.3332,12.3782,12.2842,12.3782,146096.43129444,0
+DTE.US,D,19930201,000000,12.3332,12.5112,12.3332,12.5112,215655.78914986,0
+DTE.US,D,19930202,000000,12.5112,12.6501,12.4653,12.5581,345840.69755503,0
+DTE.US,D,19930203,000000,12.6021,12.787,12.5581,12.787,222477.05829672,0
+DTE.US,D,19930204,000000,12.8731,12.8731,12.7401,12.8731,242029.79531161,0
+DTE.US,D,19930205,000000,12.8271,12.8271,12.6501,12.7401,216414.50324174,0
+DTE.US,D,19930208,000000,12.7401,12.7401,12.6021,12.6921,276430.62845623,0
+DTE.US,D,19930209,000000,12.6921,12.6921,12.4653,12.5581,452233.47726748,0
+DTE.US,D,19930210,000000,12.6021,12.6501,12.5112,12.6501,225205.15694517,0
+DTE.US,D,19930211,000000,12.5581,12.6021,12.5112,12.6021,214443.07363372,0
+DTE.US,D,19930212,000000,12.5112,12.5581,12.4653,12.5112,170800.65293859,0
+DTE.US,D,19930216,000000,12.5112,12.6021,12.4653,12.5112,329173.52815107,0
+DTE.US,D,19930217,000000,12.5581,12.8271,12.5112,12.8271,220812.38640778,0
+DTE.US,D,19930218,000000,12.787,12.787,12.6021,12.6501,601058.00721036,0
+DTE.US,D,19930219,000000,12.6501,12.8271,12.6021,12.787,771407.7263019,0
+DTE.US,D,19930222,000000,12.8271,13.0129,12.7401,12.9649,1213631.6991954,0
+DTE.US,D,19930223,000000,13.0129,13.1889,13.0129,13.1536,532407.67472919,0
+DTE.US,D,19930224,000000,13.1889,13.2819,13.1536,13.2387,253998.45898482,0
+DTE.US,D,19930225,000000,13.1536,13.2387,13.1038,13.1536,320382.87444764,0
+DTE.US,D,19930226,000000,13.1038,13.1889,13.0129,13.1889,208079.89601403,0
+DTE.US,D,19930301,000000,13.1536,13.1889,13.0579,13.1038,183227.40813899,0
+DTE.US,D,19930302,000000,13.0129,13.2387,12.9649,13.1889,334327.0578318,0
+DTE.US,D,19930303,000000,13.1889,13.3307,13.1889,13.2387,407676.91856947,0
+DTE.US,D,19930304,000000,13.2819,13.3737,13.2387,13.3307,633643.85718371,0
+DTE.US,D,19930305,000000,13.2387,13.3307,13.2387,13.2819,517558.55607371,0
+DTE.US,D,19930308,000000,13.2819,13.4217,13.2387,13.3737,921596.30556902,0
+DTE.US,D,19930309,000000,13.3737,13.4677,13.3307,13.3307,823535.06550709,0
+DTE.US,D,19930310,000000,13.3307,13.3737,13.1889,13.2819,594389.09439733,0
+DTE.US,D,19930311,000000,13.2387,13.2819,13.1536,13.1889,468899.62414571,0
+DTE.US,D,19930312,000000,13.0579,13.1038,12.8731,12.9649,654707.88722798,0
+DTE.US,D,19930315,000000,12.9649,12.9649,12.787,12.8271,1022226.1302655,0
+DTE.US,D,19930316,000000,12.8271,12.8271,12.7401,12.787,1548723.6062735,0
+DTE.US,D,19930317,000000,12.787,12.787,12.6921,12.787,363580.49645008,0
+DTE.US,D,19930318,000000,12.787,12.8731,12.7401,12.8271,1245158.2125122,0
+DTE.US,D,19930319,000000,12.8731,12.8731,12.787,12.787,590295.92389891,0
+DTE.US,D,19930322,000000,12.7401,12.7401,12.6921,12.7401,441169.74886559,0
+DTE.US,D,19930323,000000,12.7401,12.787,12.6921,12.787,368121.53321837,0
+DTE.US,D,19930324,000000,12.7401,12.787,12.7401,12.7401,233544.87680154,0
+DTE.US,D,19930325,000000,12.7401,12.8271,12.6921,12.787,195809.58725038,0
+DTE.US,D,19930326,000000,12.6921,12.7401,12.6501,12.6921,626216.23027878,0
+DTE.US,D,19930329,000000,12.7401,12.8271,12.6921,12.8271,218536.24413213,0
+DTE.US,D,19930330,000000,12.8271,12.9649,12.787,12.918,318560.73359624,0
+DTE.US,D,19930331,000000,12.918,12.9649,12.8731,12.918,177319.25446928,0
+DTE.US,D,19930401,000000,12.8731,12.918,12.8271,12.8731,168673.79941956,0
+DTE.US,D,19930402,000000,12.8271,12.8271,12.6921,12.6921,790196.63659624,0
+DTE.US,D,19930405,000000,12.6921,12.6921,12.6501,12.6921,185351.19408083,0
+DTE.US,D,19930406,000000,12.6921,12.787,12.6501,12.787,365091.78947947,0
+DTE.US,D,19930407,000000,12.8271,12.8731,12.7401,12.7401,387211.06607742,0
+DTE.US,D,19930408,000000,12.787,12.918,12.787,12.8731,574533.68976628,0
+DTE.US,D,19930412,000000,12.918,12.9649,12.8731,12.8731,653043.21533904,0
+DTE.US,D,19930413,000000,12.9649,13.1536,12.9649,13.1038,610005.10735053,0
+DTE.US,D,19930414,000000,13.1948,13.1948,13.1038,13.1948,608484.61158957,0
+DTE.US,D,19930415,000000,13.2457,13.3806,13.1948,13.3806,472996.88474704,0
+DTE.US,D,19930416,000000,13.4725,13.5215,13.3806,13.4285,338111.42555966,0
+DTE.US,D,19930419,000000,13.3806,13.3806,13.1536,13.1948,334930.34801268,0
+DTE.US,D,19930420,000000,13.2886,13.2886,13.0579,13.1038,482999.23144088,0
+DTE.US,D,19930421,000000,13.1038,13.1536,12.918,12.9649,410405.01721792,0
+DTE.US,D,19930422,000000,12.9649,13.0129,12.787,12.8731,442381.44185599,0
+DTE.US,D,19930423,000000,12.8271,12.918,12.787,12.8271,444506.25032357,0
+DTE.US,D,19930426,000000,12.8271,12.8731,12.7401,12.8271,200505.02540394,0
+DTE.US,D,19930427,000000,12.787,12.918,12.787,12.8731,308865.14462149,0
+DTE.US,D,19930428,000000,12.918,12.918,12.8731,12.918,176408.18404358,0
+DTE.US,D,19930429,000000,12.918,12.918,12.8731,12.918,260368.79428461,0
+DTE.US,D,19930430,000000,12.918,13.0579,12.8731,12.918,150340.93560093,0
+DTE.US,D,19930503,000000,12.8731,12.918,12.8271,12.918,217631.30886081,0
+DTE.US,D,19930504,000000,12.8731,13.0129,12.8731,12.9649,488606.76254587,0
+DTE.US,D,19930505,000000,12.918,13.0129,12.918,12.918,403126.67906961,0
+DTE.US,D,19930506,000000,12.918,12.9649,12.918,12.918,228544.72598035,0
+DTE.US,D,19930507,000000,12.9649,13.0129,12.918,12.9649,365544.76837799,0
+DTE.US,D,19930510,000000,12.918,12.9649,12.918,12.9649,161101.99638666,0
+DTE.US,D,19930511,000000,12.918,12.9649,12.787,12.8731,146096.43129444,0
+DTE.US,D,19930512,000000,12.8271,12.8731,12.8271,12.8731,109114.74320652,0
+DTE.US,D,19930513,000000,12.787,12.787,12.5581,12.6021,361755.28802149,0
+DTE.US,D,19930514,000000,12.6921,12.7401,12.3703,12.4192,317957.44341535,0
+DTE.US,D,19930517,000000,12.3703,12.3703,12.1865,12.2775,293253.2217712,0
+DTE.US,D,19930518,000000,12.3703,12.4192,12.3263,12.4192,319170.1589315,0
+DTE.US,D,19930519,000000,12.3703,12.6021,12.2775,12.6021,419652.73992279,0
+DTE.US,D,19930520,000000,12.6021,12.6021,12.5112,12.5581,85778.66098951,0
+DTE.US,D,19930521,000000,12.5581,12.6501,12.5112,12.6021,355844.0667746,0
+DTE.US,D,19930524,000000,12.6021,12.6501,12.5581,12.5581,160643.90485948,0
+DTE.US,D,19930525,000000,12.6021,12.7401,12.6021,12.6921,344331.44957711,0
+DTE.US,D,19930526,000000,12.6921,12.8271,12.6501,12.787,649556.4025987,0
+DTE.US,D,19930527,000000,12.787,12.787,12.6921,12.7401,145488.02848491,0
+DTE.US,D,19930528,000000,12.6921,12.6921,12.6501,12.6921,239759.78819033,0
+DTE.US,D,19930601,000000,12.7401,13.0579,12.6921,12.9649,620157.76532672,0
+DTE.US,D,19930602,000000,12.8731,13.0129,12.8731,12.9649,344481.76085945,0
+DTE.US,D,19930603,000000,13.0129,13.0129,12.8731,12.8731,190053.7899145,0
+DTE.US,D,19930604,000000,12.9649,12.9649,12.8271,12.8271,208230.20729639,0
+DTE.US,D,19930607,000000,12.918,12.9649,12.8731,12.9649,324929.02384457,0
+DTE.US,D,19930608,000000,13.0129,13.1038,12.8731,12.918,392822.68728533,0
+DTE.US,D,19930609,000000,12.8731,12.918,12.787,12.8731,360238.88236345,0
+DTE.US,D,19930610,000000,12.8271,12.918,12.7401,12.7401,361303.33164869,0
+DTE.US,D,19930611,000000,12.6021,12.6921,12.5581,12.6501,825356.18383276,0
+DTE.US,D,19930614,000000,12.6501,12.6921,12.5581,12.6501,843090.87009916,0
+DTE.US,D,19930615,000000,12.5581,12.6021,12.5112,12.5581,137917.24797773,0
+DTE.US,D,19930616,000000,12.5581,12.5581,12.5112,12.5112,482240.51734899,0
+DTE.US,D,19930617,000000,12.5112,12.5581,12.4653,12.5581,216112.85815131,0
+DTE.US,D,19930618,000000,12.5581,12.5581,12.4653,12.4653,424351.24565354,0
+DTE.US,D,19930621,000000,12.5112,12.6021,12.4653,12.6021,263853.56197349,0
+DTE.US,D,19930622,000000,12.6501,12.6921,12.6021,12.6921,213234.4482205,0
+DTE.US,D,19930623,000000,12.6501,12.6921,12.5581,12.5581,274915.24532393,0
+DTE.US,D,19930624,000000,12.6021,12.8407,12.6021,12.8407,332657.27331421,0
+DTE.US,D,19930625,000000,12.8888,12.8888,12.787,12.8407,180955.35596625,0
+DTE.US,D,19930628,000000,12.8407,13.2075,12.787,13.1655,431018.11341512,0
+DTE.US,D,19930629,000000,13.1165,13.1655,13.0256,13.1165,203388.5479634,0
+DTE.US,D,19930630,000000,13.0716,13.1165,12.9317,12.9786,261884.17741693,0
+DTE.US,D,19930701,000000,13.0256,13.0256,12.8888,12.9317,561502.62185928,0
+DTE.US,D,19930702,000000,12.9317,12.9786,12.8888,12.9786,368121.53321837,0
+DTE.US,D,19930706,000000,12.9317,12.9786,12.9317,12.9317,281132.20176418,0
+DTE.US,D,19930707,000000,12.9786,12.9786,12.8888,12.8888,259763.45905228,0
+DTE.US,D,19930708,000000,12.8888,13.0256,12.8888,13.0256,184592.47998894,0
+DTE.US,D,19930709,000000,13.0256,13.1165,13.0256,13.1165,187320.57863739,0
+DTE.US,D,19930712,000000,13.0716,13.1655,13.0716,13.1655,353878.77232095,0
+DTE.US,D,19930713,000000,13.1165,13.1655,12.9786,12.9786,317045.35046392,0
+DTE.US,D,19930714,000000,13.0256,13.1165,12.9786,13.0256,357665.18510027,0
+DTE.US,D,19930715,000000,12.9786,13.1165,12.9317,13.1165,282193.58347223,0
+DTE.US,D,19930716,000000,13.1165,13.2075,13.0716,13.1655,351758.0539563,0
+DTE.US,D,19930719,000000,13.2574,13.3503,13.2574,13.3003,347963.46097115,0
+DTE.US,D,19930720,000000,13.2574,13.3003,13.1655,13.2075,193683.75625708,0
+DTE.US,D,19930721,000000,13.1655,13.2574,13.0256,13.2075,513917.34194809,0
+DTE.US,D,19930722,000000,13.1655,13.2574,13.1655,13.2075,215358.23416234,0
+DTE.US,D,19930723,000000,13.1655,13.2075,13.1655,13.2075,216112.85815131,0
+DTE.US,D,19930726,000000,13.1655,13.2075,13.1655,13.2075,339631.92132062,0
+DTE.US,D,19930727,000000,13.1655,13.2574,13.1655,13.2075,387065.86742372,0
+DTE.US,D,19930728,000000,13.1165,13.1655,13.0716,13.1165,227631.61050319,0
+DTE.US,D,19930729,000000,13.1655,13.3003,13.1165,13.3003,196262.5661489,0
+DTE.US,D,19930730,000000,13.3503,13.3503,13.2574,13.3503,203993.88319574,0
+DTE.US,D,19930802,000000,13.3503,13.3503,13.2574,13.3003,183077.09685663,0
+DTE.US,D,19930803,000000,13.2075,13.3003,13.2075,13.2075,200201.33526204,0
+DTE.US,D,19930804,000000,13.2574,13.2574,13.1655,13.1655,882951.99064362,0
+DTE.US,D,19930805,000000,13.1655,13.2574,13.1655,13.2574,205508.24380232,0
+DTE.US,D,19930806,000000,13.2574,13.3503,13.2574,13.3003,510126.83906585,0
+DTE.US,D,19930809,000000,13.3003,13.3503,13.2075,13.2574,342355.92986616,0
+DTE.US,D,19930810,000000,13.3503,13.3503,13.3003,13.3003,63352.626672472,0
+DTE.US,D,19930811,000000,13.3003,13.3503,13.2574,13.2574,402371.03255491,0
+DTE.US,D,19930812,000000,13.3003,13.3003,13.1165,13.1655,309773.14747,0
+DTE.US,D,19930813,000000,13.2075,13.3003,13.1655,13.3003,183532.12080662,0
+DTE.US,D,19930816,000000,13.3003,13.3943,13.2574,13.3003,238545.02762272,0
+DTE.US,D,19930817,000000,13.3503,13.3943,13.2574,13.3003,203843.57191338,0
+DTE.US,D,19930818,000000,13.3003,13.3003,13.0716,13.0716,635613.24174027,0
+DTE.US,D,19930819,000000,13.0256,13.0716,12.8407,12.9317,929020.86489676,0
+DTE.US,D,19930820,000000,13.0256,13.0256,12.8888,12.9786,407069.53828566,0
+DTE.US,D,19930823,000000,12.9786,13.0256,12.9317,13.0256,91536.503376854,0
+DTE.US,D,19930824,000000,13.0256,13.1165,12.9317,13.1165,368578.60221981,0
+DTE.US,D,19930825,000000,13.1165,13.3003,13.0716,13.2574,461480.17744663,0
+DTE.US,D,19930826,000000,13.1655,13.2574,13.1165,13.2075,324775.64498503,0
+DTE.US,D,19930827,000000,13.1655,13.2574,13.1655,13.2075,375553.25022622,0
+DTE.US,D,19930830,000000,13.2574,13.3943,13.2574,13.3503,534832.08323574,0
+DTE.US,D,19930831,000000,13.3503,13.3503,13.3003,13.3503,411162.70878407,0
+DTE.US,D,19930901,000000,13.3003,13.3003,13.1655,13.3003,290374.81184039,0
+DTE.US,D,19930902,000000,13.3003,13.3003,13.2075,13.2075,161253.33019475,0
+DTE.US,D,19930903,000000,13.2574,13.3003,13.2075,13.2574,434653.19238635,0
+DTE.US,D,19930907,000000,13.2574,13.3943,13.2574,13.3503,371455.98962488,0
+DTE.US,D,19930908,000000,13.3503,13.3943,13.3003,13.3503,265215.56624625,0
+DTE.US,D,19930909,000000,13.2574,13.3003,13.2075,13.2075,344785.45100135,0
+DTE.US,D,19930910,000000,13.2075,13.3003,13.2075,13.3003,279007.3932966,0
+DTE.US,D,19930913,000000,13.3003,13.3943,13.2075,13.3943,384493.19268627,0
+DTE.US,D,19930914,000000,13.3943,13.4451,13.3003,13.3943,1187569.5633814,0
+DTE.US,D,19930915,000000,13.3063,13.4021,13.3063,13.3571,740488.59326895,0
+DTE.US,D,19930916,000000,13.3571,13.4021,13.2662,13.2662,825356.18383276,0
+DTE.US,D,19930917,000000,13.1655,13.2662,13.1655,13.2153,736546.75657863,0
+DTE.US,D,19930920,000000,13.2662,13.2662,13.1165,13.2153,258248.07591996,0
+DTE.US,D,19930921,000000,13.1655,13.1655,13.0256,13.1165,1152406.9485677,0
+DTE.US,D,19930922,000000,13.1165,13.1165,12.9786,13.0256,656223.2703603,0
+DTE.US,D,19930923,000000,13.0256,13.0716,12.9786,12.9786,373577.73051527,0
+DTE.US,D,19930924,000000,12.9317,12.9786,12.787,12.787,711385.46593303,0
+DTE.US,D,19930927,000000,12.8808,13.0256,12.8329,13.0256,578930.55040658,0
+DTE.US,D,19930928,000000,13.0256,13.0716,12.9317,12.9317,197019.23518933,0
+DTE.US,D,19930929,000000,12.9317,12.9786,12.8808,12.9317,621217.10198332,0
+DTE.US,D,19930930,000000,12.9317,13.0256,12.9317,13.0256,211869.37637054,0
+DTE.US,D,19931001,000000,12.9786,13.0256,12.9317,12.9786,160190.92596096,0
+DTE.US,D,19931004,000000,12.9317,12.9786,12.787,12.8329,188222.44633152,0
+DTE.US,D,19931005,000000,12.8329,12.8329,12.6921,12.6921,225205.15694517,0
+DTE.US,D,19931006,000000,12.6921,12.787,12.6921,12.6921,303561.3036584,0
+DTE.US,D,19931007,000000,12.6431,12.6921,12.5034,12.5963,260216.43795079,0
+DTE.US,D,19931008,000000,12.5963,12.6921,12.5963,12.6431,385855.19695904,0
+DTE.US,D,19931011,000000,12.6431,12.7401,12.6431,12.7401,155189.75261404,0
+DTE.US,D,19931012,000000,12.7401,12.7401,12.5503,12.5963,406920.24952904,0
+DTE.US,D,19931013,000000,12.5963,12.6431,12.5034,12.5963,291133.52593228,0
+DTE.US,D,19931014,000000,12.5963,12.787,12.5963,12.7401,283858.25536117,0
+DTE.US,D,19931015,000000,12.8329,12.8808,12.7401,12.787,617126.9990621,0
+DTE.US,D,19931018,000000,12.7401,12.7401,12.6431,12.6431,228389.30206934,0
+DTE.US,D,19931019,000000,12.6431,12.6921,12.6431,12.6921,377520.58973133,0
+DTE.US,D,19931020,000000,12.6431,12.8329,12.6431,12.7401,178833.61507586,0
+DTE.US,D,19931021,000000,12.787,12.787,12.6431,12.6431,341751.61715954,0
+DTE.US,D,19931022,000000,12.6431,13.1655,12.6431,13.0256,871729.77075353,0
+DTE.US,D,19931025,000000,12.9786,12.9786,12.787,12.8329,467842.33254058,0
+DTE.US,D,19931026,000000,12.787,12.8329,12.787,12.787,248089.28278938,0
+DTE.US,D,19931027,000000,12.787,12.787,12.6921,12.7401,132606.24933453,0
+DTE.US,D,19931028,000000,12.7401,12.7401,12.6431,12.7401,814292.45543086,0
+DTE.US,D,19931029,000000,12.7401,12.7401,12.6921,12.7401,214595.42996753,0
+DTE.US,D,19931101,000000,12.6921,12.7401,12.5034,12.5034,544073.67078623,0
+DTE.US,D,19931102,000000,12.5034,12.5503,12.3146,12.4104,406012.24668052,0
+DTE.US,D,19931103,000000,12.2207,12.2667,11.9361,12.0301,868548.69320655,0
+DTE.US,D,19931104,000000,12.0301,12.0301,11.6994,11.8911,724270.31266059,0
+DTE.US,D,19931105,000000,11.8363,11.9361,11.5537,11.6516,799742.93681436,0
+DTE.US,D,19931108,000000,11.6516,11.7435,11.6066,11.6516,460871.77463708,0
+DTE.US,D,19931109,000000,11.7934,11.7934,11.5537,11.6066,592118.06475032,0
+DTE.US,D,19931110,000000,11.6066,11.6066,11.5097,11.6066,659103.72534256,0
+DTE.US,D,19931111,000000,11.6994,11.7435,11.6516,11.6516,338265.82694493,0
+DTE.US,D,19931112,000000,11.7435,11.7934,11.6516,11.7435,578171.83631469,0
+DTE.US,D,19931115,000000,11.7934,11.8363,11.6516,11.6994,375703.56150857,0
+DTE.US,D,19931116,000000,11.7934,12.1298,11.7435,12.1298,469206.3818648,0
+DTE.US,D,19931117,000000,12.1738,12.1738,11.8911,11.9361,372668.70514103,0
+DTE.US,D,19931118,000000,11.9361,12.0301,11.9361,11.9361,203993.88319574,0
+DTE.US,D,19931119,000000,11.9361,11.9361,11.7934,11.8363,210359.10586688,0
+DTE.US,D,19931122,000000,11.9361,12.0731,11.8363,12.0301,295071.27251968,0
+DTE.US,D,19931123,000000,12.0731,12.2207,12.0301,12.0731,200807.6930201,0
+DTE.US,D,19931124,000000,12.1738,12.2667,12.1298,12.1738,164589.83165273,0
+DTE.US,D,19931126,000000,12.2207,12.2207,12.1298,12.2207,32741.273884349,0
+DTE.US,D,19931129,000000,12.3146,12.4104,12.3146,12.3146,250213.06873123,0
+DTE.US,D,19931130,000000,12.2667,12.2667,12.1738,12.2207,179893.97425819,0
+DTE.US,D,19931201,000000,12.1298,12.2207,11.9361,11.9361,393428.02251767,0
+DTE.US,D,19931202,000000,11.9812,12.1298,11.9812,12.1298,124881.06744209,0
+DTE.US,D,19931203,000000,12.0731,12.1298,12.0301,12.1298,175044.13471936,0
+DTE.US,D,19931206,000000,12.1298,12.2207,12.0731,12.1298,435871.02053114,0
+DTE.US,D,19931207,000000,12.1298,12.3146,12.1298,12.2667,1310479.2012155,0
+DTE.US,D,19931208,000000,12.2207,12.2207,12.1298,12.1738,428440.32604902,0
+DTE.US,D,19931209,000000,12.1298,12.2207,12.0301,12.0731,612121.73561227,0
+DTE.US,D,19931210,000000,11.8452,11.9889,11.7934,11.9361,560896.2641012,0
+DTE.US,D,19931213,000000,11.9361,12.0338,11.8452,12.0338,622123.05978037,0
+DTE.US,D,19931214,000000,11.9889,12.0799,11.8452,11.9361,237333.33463232,0
+DTE.US,D,19931215,000000,11.8911,12.1346,11.8452,11.9889,322506.66038948,0
+DTE.US,D,19931216,000000,12.0338,12.1806,11.9889,12.1346,186407.46316023,0
+DTE.US,D,19931217,000000,12.0799,12.0799,11.9889,12.0338,742765.75807034,0
+DTE.US,D,19931220,000000,12.0338,12.0338,11.9361,11.9889,508159.49956075,0
+DTE.US,D,19931221,000000,11.9889,12.0338,11.8911,11.9361,491338.95129724,0
+DTE.US,D,19931222,000000,11.9889,12.1346,11.8911,12.0799,602883.21563897,0
+DTE.US,D,19931223,000000,12.0799,12.0799,11.9361,11.9361,294162.24714545,0
+DTE.US,D,19931227,000000,11.9889,12.0338,11.6994,11.6994,715934.68290715,0
+DTE.US,D,19931228,000000,11.5537,11.8452,11.5537,11.6994,1436267.2489804,0
+DTE.US,D,19931229,000000,11.7435,11.7435,11.5537,11.5996,947813.86529402,0
+DTE.US,D,19931230,000000,11.5537,11.5996,11.5097,11.5996,431925.0937379,0
+DTE.US,D,19931231,000000,11.5537,11.6516,11.5537,11.5537,300834.22753568,0
+DTE.US,D,19940103,000000,11.5537,11.5996,11.3621,11.5097,522099.59284199,0
+DTE.US,D,19940104,000000,11.5097,11.5097,11.3621,11.409,335236.08320605,0
+DTE.US,D,19940105,000000,11.409,11.409,11.2182,11.2633,566346.32624372,0
+DTE.US,D,19940106,000000,11.2633,11.2633,10.9738,11.1175,517861.22368988,0
+DTE.US,D,19940107,000000,11.1714,11.2633,10.9269,11.1175,836875.95871038,0
+DTE.US,D,19940110,000000,11.1175,11.3093,11.1175,11.2633,637130.66992405,0
+DTE.US,D,19940111,000000,11.2633,11.3093,11.0725,11.1714,651523.74210381,0
+DTE.US,D,19940112,000000,11.1714,11.3093,10.9738,11.2633,362363.69083102,0
+DTE.US,D,19940113,000000,11.3093,11.3093,11.0725,11.1175,433892.43324301,0
+DTE.US,D,19940114,000000,11.1714,11.2182,11.0247,11.2182,405101.17625483,0
+DTE.US,D,19940117,000000,11.2182,11.3093,11.1175,11.3093,378277.25877175,0
+DTE.US,D,19940118,000000,11.3093,11.409,11.2633,11.3621,308109.49810679,0
+DTE.US,D,19940119,000000,11.3621,11.3621,11.1714,11.2182,442381.44185599,0
+DTE.US,D,19940120,000000,11.2633,11.2633,11.2182,11.2182,435871.02053114,0
+DTE.US,D,19940121,000000,11.2633,11.2633,10.7821,11.0247,954474.59790123,0
+DTE.US,D,19940124,000000,10.9738,11.1175,10.9269,11.0247,945391.50183893,0
+DTE.US,D,19940125,000000,10.9738,11.1175,10.8789,11.0247,1111488.5364181,0
+DTE.US,D,19940126,000000,11.1714,11.3093,11.1175,11.2633,827933.97119886,0
+DTE.US,D,19940127,000000,11.2633,11.5097,11.2182,11.5097,1666625.9356062,0
+DTE.US,D,19940128,000000,11.5996,11.6516,11.4549,11.4549,1131792.8298448,0
+DTE.US,D,19940131,000000,11.4549,11.5537,11.409,11.409,412680.13696784,0
+DTE.US,D,19940201,000000,11.4549,11.4549,11.2182,11.2633,539223.83124739,0
+DTE.US,D,19940202,000000,11.1714,11.409,11.1175,11.3093,1122103.3760245,0
+DTE.US,D,19940203,000000,11.2633,11.3093,11.2182,11.2633,304172.77404512,0
+DTE.US,D,19940204,000000,11.2182,11.2633,11.1175,11.1175,422074.08085214,0
+DTE.US,D,19940207,000000,11.0725,11.1175,11.0247,11.0725,660777.59996307,0
+DTE.US,D,19940208,000000,11.0725,11.0725,10.9269,10.9738,450261.02513372,0
+DTE.US,D,19940209,000000,11.0247,11.1175,10.9738,11.1175,286886.97657432,0
+DTE.US,D,19940210,000000,11.0725,11.1175,10.9738,10.9738,928106.72689386,0
+DTE.US,D,19940211,000000,10.9738,11.1714,10.9269,11.1714,227787.03441419,0
+DTE.US,D,19940214,000000,11.1175,11.1714,10.9269,10.9738,315684.36871689,0
+DTE.US,D,19940215,000000,11.0247,11.1714,11.0247,11.1175,173223.01639369,0
+DTE.US,D,19940216,000000,11.1175,11.1714,10.9269,10.9738,204596.15085089,0
+DTE.US,D,19940217,000000,11.0247,11.0247,10.835,10.8789,584991.0604101,0
+DTE.US,D,19940218,000000,10.7821,10.835,10.5905,10.5905,666230.72968278,0
+DTE.US,D,19940222,000000,10.7332,10.9738,10.6364,10.7821,516950.15326418,0
+DTE.US,D,19940223,000000,10.835,10.835,10.6912,10.835,437837.33751052,0
+DTE.US,D,19940224,000000,10.835,10.8789,10.7332,10.7332,962207.95999952,0
+DTE.US,D,19940225,000000,10.7821,10.8789,10.7332,10.7821,275825.29322389,0
+DTE.US,D,19940228,000000,10.835,11.0247,10.835,10.835,1286529.6035603,0
+DTE.US,D,19940301,000000,10.7821,10.835,10.6912,10.7821,550741.56107354,0
+DTE.US,D,19940302,000000,10.7821,10.8789,10.7332,10.835,1852283.8874061,0
+DTE.US,D,19940303,000000,10.835,10.835,10.6912,10.6912,475117.60311169,0
+DTE.US,D,19940304,000000,10.6912,11.0247,10.6912,11.0247,1342001.6244293,0
+DTE.US,D,19940307,000000,11.1714,11.2633,11.1714,11.1714,981609.36320631,0
+DTE.US,D,19940308,000000,11.2182,11.2633,11.0725,11.1175,544073.67078623,0
+DTE.US,D,19940309,000000,11.1175,11.3093,11.0725,11.2182,533917.94523285,0
+DTE.US,D,19940310,000000,11.2182,11.2182,11.0247,11.1175,264910.85357862,0
+DTE.US,D,19940311,000000,10.9738,11.2182,10.9269,11.1714,287650.80329487,0
+DTE.US,D,19940314,000000,11.1714,11.2633,11.1175,11.1714,2315730.3818321,0
+DTE.US,D,19940315,000000,11.1245,11.1245,10.9806,10.9806,826267.25425846,0
+DTE.US,D,19940316,000000,10.9806,11.0247,10.7821,10.9806,688351.02880646,0
+DTE.US,D,19940317,000000,10.8789,10.9806,10.835,10.8789,2413177.0839302,0
+DTE.US,D,19940318,000000,10.8789,10.9806,10.8789,10.8789,2588676.2425995,0
+DTE.US,D,19940321,000000,10.7821,10.8789,10.7332,10.835,360238.88236345,0
+DTE.US,D,19940322,000000,10.835,11.0247,10.7821,10.9806,535286.08465999,0
+DTE.US,D,19940323,000000,11.0247,11.0794,10.835,10.835,409347.72561278,0
+DTE.US,D,19940324,000000,10.8789,10.8789,10.5855,10.6364,501943.56564623,0
+DTE.US,D,19940325,000000,10.6364,10.7332,10.5386,10.6364,615003.21312026,0
+DTE.US,D,19940328,000000,10.6833,10.7821,10.5855,10.7821,657741.7210698,0
+DTE.US,D,19940329,000000,10.7332,10.7332,10.5855,10.6833,279007.3932966,0
+DTE.US,D,19940330,000000,10.5855,10.6364,10.4926,10.4926,266429.30428813,0
+DTE.US,D,19940331,000000,10.5386,10.5386,10.1934,10.3939,331596.91413189,0
+DTE.US,D,19940404,000000,10.2932,10.4926,10.2414,10.2932,262942.49154779,0
+DTE.US,D,19940405,000000,10.3401,10.6833,10.2932,10.6364,1223935.6909797,0
+DTE.US,D,19940406,000000,10.5855,10.5855,10.4389,10.4926,663955.60993285,0
+DTE.US,D,19940407,000000,10.4926,10.5386,10.3939,10.4926,433289.14306212,0
+DTE.US,D,19940408,000000,10.2932,10.2932,9.99487,10.2414,638490.62914535,0
+DTE.US,D,19940411,000000,10.2414,10.2414,10.0957,10.1484,944021.31736032,0
+DTE.US,D,19940412,000000,10.1484,10.1484,9.99487,10.0496,704267.66432438,0
+DTE.US,D,19940413,000000,10.0496,10.1934,10.0496,10.1484,183681.40956324,0
+DTE.US,D,19940414,000000,10.0957,10.2932,10.0957,10.2414,220812.38640778,0
+DTE.US,D,19940415,000000,10.1934,10.2932,10.0957,10.1484,377822.23482176,0
+DTE.US,D,19940418,000000,10.1934,10.2414,10.0957,10.1484,256580.33645384,0
+DTE.US,D,19940419,000000,10.1484,10.2932,10.1484,10.2414,301744.27543565,0
+DTE.US,D,19940420,000000,10.2414,10.5855,10.2414,10.4926,433592.83320402,0
+DTE.US,D,19940421,000000,10.5386,10.6364,10.4926,10.5386,415409.25814202,0
+DTE.US,D,19940422,000000,10.5855,10.6364,10.3939,10.3939,596514.92539063,0
+DTE.US,D,19940425,000000,10.3939,10.5855,10.3939,10.4926,253546.50261202,0
+DTE.US,D,19940426,000000,10.4926,10.4926,10.2932,10.4389,302349.61066799,0
+DTE.US,D,19940428,000000,10.4389,10.4389,10.2414,10.3401,320690.65469246,0
+DTE.US,D,19940429,000000,10.2932,10.5855,10.2932,10.5855,935692.84528699,0
+DTE.US,D,19940502,000000,10.5855,10.5855,10.4389,10.4926,343418.33409994,0
+DTE.US,D,19940503,000000,10.4926,10.5386,10.3939,10.5386,384640.43639144,0
+DTE.US,D,19940504,000000,10.5386,10.5386,10.2932,10.3401,233544.87680154,0
+DTE.US,D,19940505,000000,10.3939,10.3939,10.2932,10.3401,169738.2487048,0
+DTE.US,D,19940506,000000,10.2414,10.2414,10.0957,10.0957,300983.51629231,0
+DTE.US,D,19940509,000000,10.0496,10.0957,9.75134,9.85304,566805.44029663,0
+DTE.US,D,19940510,000000,9.99487,10.0496,9.70734,9.94993,654253.88580373,0
+DTE.US,D,19940511,000000,9.89611,9.94993,9.70734,9.75134,556203.89352483,0
+DTE.US,D,19940512,000000,9.75134,9.80416,9.60954,9.70734,371302.61076534,0
+DTE.US,D,19940513,000000,9.65257,9.70734,9.55478,9.70734,229902.6401502,0
+DTE.US,D,19940516,000000,9.60954,9.70734,9.50685,9.55478,432226.73882835,0
+DTE.US,D,19940517,000000,9.50685,9.85304,9.50685,9.80416,312804.93626035,0
+DTE.US,D,19940518,000000,9.89611,9.89611,9.70734,9.89611,413137.20596929,0
+DTE.US,D,19940519,000000,9.89611,9.99487,9.85304,9.89611,166559.21620929,0
+DTE.US,D,19940520,000000,9.89611,9.94993,9.80416,9.85304,265973.25781241,0
+DTE.US,D,19940523,000000,9.89611,9.94993,9.75134,9.75134,219903.36103355,0
+DTE.US,D,19940524,000000,9.80416,9.85304,9.65257,9.75134,651977.74352807,0
+DTE.US,D,19940525,000000,9.80416,9.94993,9.75134,9.89611,258096.74211187,0
+DTE.US,D,19940526,000000,9.99487,10.2414,9.94993,10.1934,519067.80405164,0
+DTE.US,D,19940527,000000,10.1484,10.1934,10.0957,10.1934,167466.19653207,0
+DTE.US,D,19940531,000000,10.1484,10.1484,9.80416,10.0957,129883.26331473,0
+DTE.US,D,19940601,000000,10.0957,10.2932,10.0496,10.2932,512399.91376432,0
+DTE.US,D,19940602,000000,10.2932,10.3401,10.2414,10.3401,409192.30170177,0
+DTE.US,D,19940603,000000,10.3401,10.3939,10.2932,10.3939,239154.45295798,0
+DTE.US,D,19940606,000000,10.3939,10.4389,10.3401,10.3401,184288.78984704,0
+DTE.US,D,19940607,000000,10.3939,10.3939,10.2932,10.3401,922352.97460944,0
+DTE.US,D,19940608,000000,10.3939,10.4389,10.3401,10.3939,295223.62885349,0
+DTE.US,D,19940609,000000,10.3939,10.4389,10.3939,10.4389,118816.46733564,0
+DTE.US,D,19940610,000000,10.4389,10.4389,10.3401,10.3939,507250.4741865,0
+DTE.US,D,19940613,000000,10.3939,10.4389,10.3401,10.4389,503004.94735429,0
+DTE.US,D,19940614,000000,10.4389,10.4926,10.3939,10.4926,439204.45441194,0
+DTE.US,D,19940615,000000,10.3939,10.4467,10.3939,10.3939,1853947.5367694,0
+DTE.US,D,19940616,000000,10.3939,10.4467,10.2932,10.3478,1299564.7615702,0
+DTE.US,D,19940617,000000,10.3939,10.3939,10.1934,10.1934,468145.00015675,0
+DTE.US,D,19940620,000000,10.0957,10.1435,9.99487,10.0957,288708.0949,0
+DTE.US,D,19940621,000000,9.99487,10.0408,9.78949,9.89611,322506.66038948,0
+DTE.US,D,19940622,000000,9.94398,9.99487,9.89611,9.99487,462841.15919366,0
+DTE.US,D,19940623,000000,10.0408,10.2481,10.0408,10.0957,214595.42996753,0
+DTE.US,D,19940624,000000,9.99487,10.0957,9.89611,9.89611,177165.87560974,0
+DTE.US,D,19940627,000000,9.89611,10.0408,9.78949,9.99487,249307.11093417,0
+DTE.US,D,19940628,000000,10.0408,10.0957,9.89611,9.89611,458448.38865627,0
+DTE.US,D,19940629,000000,9.89611,10.0408,9.84621,9.94398,632276.74028229,0
+DTE.US,D,19940630,000000,9.94398,9.99487,9.78949,9.89611,306285.31220393,0
+DTE.US,D,19940701,000000,9.94398,9.94398,9.84621,9.84621,100938.62746701,0
+DTE.US,D,19940705,000000,9.89611,9.94398,9.84621,9.89611,238849.74029035,0
+DTE.US,D,19940706,000000,9.89611,10.0408,9.89611,9.94398,242941.88826304,0
+DTE.US,D,19940707,000000,9.94398,10.0957,9.94398,10.0957,184441.14618085,0
+DTE.US,D,19940708,000000,9.99487,10.1435,9.99487,10.1435,208842.70020884,0
+DTE.US,D,19940711,000000,10.0957,10.1934,10.0408,10.0408,437535.69242008,0
+DTE.US,D,19940712,000000,10.0408,10.1435,9.94398,9.99487,344630.02709035,0
+DTE.US,D,19940713,000000,10.0408,10.0957,9.99487,10.0408,149428.8426495,0
+DTE.US,D,19940714,000000,10.0957,10.2481,10.0957,10.2481,396615.23521903,0
+DTE.US,D,19940715,000000,10.1934,10.3478,10.1934,10.3478,267648.15495865,0
+DTE.US,D,19940718,000000,10.2481,10.2932,10.1435,10.1934,260520.1280927,0
+DTE.US,D,19940719,000000,10.1934,10.2481,10.1435,10.1934,152156.94129795,0
+DTE.US,D,19940720,000000,10.1934,10.2481,10.0957,10.1435,118816.46733564,0
+DTE.US,D,19940721,000000,10.0957,10.1435,10.0408,10.1435,224904.53438047,0
+DTE.US,D,19940722,000000,10.1934,10.2481,10.1435,10.2481,213838.7609271,0
+DTE.US,D,19940725,000000,10.2481,10.2481,10.1934,10.2481,145944.07496063,0
+DTE.US,D,19940726,000000,10.1934,10.2481,10.1934,10.2481,212327.46789771,0
+DTE.US,D,19940727,000000,10.1934,10.2481,10.0957,10.1435,317505.48704256,0
+DTE.US,D,19940728,000000,10.1435,10.4467,10.1435,10.4467,169434.5585629,0
+DTE.US,D,19940729,000000,10.4467,10.6413,10.3939,10.5436,215203.83277706,0
+DTE.US,D,19940801,000000,10.5982,10.7391,10.5436,10.7391,346150.52285131,0
+DTE.US,D,19940802,000000,10.7391,10.7967,10.6413,10.7391,188528.18152488,0
+DTE.US,D,19940803,000000,10.699,10.699,10.6413,10.699,321293.94487335,0
+DTE.US,D,19940804,000000,10.699,10.8398,10.699,10.8398,415560.59195011,0
+DTE.US,D,19940805,000000,10.7967,10.7967,10.5982,10.6413,276278.27212242,0
+DTE.US,D,19940808,000000,10.6413,10.8398,10.5982,10.8398,342961.26509849,0
+DTE.US,D,19940809,000000,10.7967,10.7967,10.699,10.7967,350234.49061815,0
+DTE.US,D,19940810,000000,10.7967,10.8398,10.6413,10.7967,213080.04683523,0
+DTE.US,D,19940811,000000,10.7967,10.8398,10.5982,10.6413,225205.15694517,0
+DTE.US,D,19940812,000000,10.6413,10.8936,10.5982,10.8398,238697.38395654,0
+DTE.US,D,19940815,000000,10.8398,10.8398,10.6413,10.6413,205808.86636703,0
+DTE.US,D,19940816,000000,10.6413,10.8936,10.5982,10.8936,247483.94755704,0
+DTE.US,D,19940817,000000,10.8398,10.8936,10.7391,10.7391,128973.21541476,0
+DTE.US,D,19940818,000000,10.6413,10.699,10.5982,10.5982,178073.87845825,0
+DTE.US,D,19940819,000000,10.699,10.7967,10.6413,10.7967,242029.79531161,0
+DTE.US,D,19940822,000000,10.699,10.7967,10.699,10.699,111846.93195789,0
+DTE.US,D,19940823,000000,10.7391,10.9464,10.7391,10.8398,270520.42973507,0
+DTE.US,D,19940824,000000,10.8398,10.8936,10.7391,10.7967,118666.15605329,0
+DTE.US,D,19940825,000000,10.8398,10.9464,10.7391,10.7391,299918.04448132,0
+DTE.US,D,19940826,000000,10.7967,10.9464,10.7391,10.8398,382826.47574587,0
+DTE.US,D,19940829,000000,10.7967,10.9464,10.7967,10.8936,274458.17632248,0
+DTE.US,D,19940830,000000,10.9464,10.9464,10.8936,10.8936,96992.700673758,0
+DTE.US,D,19940831,000000,10.8398,10.9914,10.8398,10.8936,333567.32121419,0
+DTE.US,D,19940901,000000,10.8398,10.8398,10.6413,10.699,263853.56197349,0
+DTE.US,D,19940902,000000,10.699,10.7967,10.5982,10.6413,220812.38640778,0
+DTE.US,D,19940906,000000,10.5436,10.5982,10.3939,10.4926,311444.97703905,0
+DTE.US,D,19940907,000000,10.4467,10.4467,10.3478,10.3939,341598.2383,0
+DTE.US,D,19940908,000000,10.3478,10.5436,10.3478,10.4926,427685.70206006,0
+DTE.US,D,19940909,000000,10.3939,10.4467,10.3478,10.3939,573172.70801923,0
+DTE.US,D,19940912,000000,10.3478,10.3939,10.2932,10.2932,277492.01016429,0
+DTE.US,D,19940913,000000,10.2932,10.3939,10.2481,10.3478,700933.20791785,0
+DTE.US,D,19940914,000000,10.3939,10.3939,10.1435,10.1934,6208972.5593489,0
+DTE.US,D,19940915,000000,10.1993,10.1993,10.0957,10.1993,883854.88086347,0
+DTE.US,D,19940916,000000,10.0957,10.1484,9.99487,9.99487,1768930.657449,0
+DTE.US,D,19940919,000000,10.0957,10.1993,10.0496,10.1484,243241.48830201,0
+DTE.US,D,19940920,000000,10.0957,10.0957,9.99487,9.99487,289619.1653257,0
+DTE.US,D,19940921,000000,9.99487,10.0496,9.89611,9.99487,352359.29908572,0
+DTE.US,D,19940922,000000,10.0957,10.2541,10.0957,10.1484,445417.32074927,0
+DTE.US,D,19940923,000000,10.0957,10.1993,10.0957,10.1484,248089.28278938,0
+DTE.US,D,19940926,000000,10.0957,10.1993,10.0957,10.1993,113511.60384682,0
+DTE.US,D,19940927,000000,10.1993,10.2541,10.1484,10.1484,239605.38680505,0
+DTE.US,D,19940928,000000,10.1484,10.2541,10.1484,10.1993,650467.47302441,0
+DTE.US,D,19940929,000000,10.1484,10.3,10.1484,10.3,262338.17884117,0
+DTE.US,D,19940930,000000,10.4046,10.4046,10.3,10.4046,197322.92533123,0
+DTE.US,D,19941003,000000,10.3538,10.3538,10.2541,10.3538,194441.44782324,0
+DTE.US,D,19941004,000000,10.3,10.3538,10.1993,10.1993,273402.92976881,0
+DTE.US,D,19941005,000000,10.1484,10.1993,10.0957,10.1484,214595.42996753,0
+DTE.US,D,19941006,000000,10.1484,10.2541,10.0957,10.1993,164129.69507409,0
+DTE.US,D,19941007,000000,10.1993,10.3,10.1484,10.2541,223083.41605479,0
+DTE.US,D,19941010,000000,10.3,10.4046,10.2541,10.3,187169.2448293,0
+DTE.US,D,19941011,000000,10.4046,10.5572,10.3538,10.5572,274766.97909303,0
+DTE.US,D,19941012,000000,10.5045,10.5572,10.4584,10.5045,260672.48442651,0
+DTE.US,D,19941013,000000,10.611,10.655,10.5572,10.655,176711.87418548,0
+DTE.US,D,19941014,000000,10.655,10.7596,10.611,10.7596,148973.81869952,0
+DTE.US,D,19941017,000000,10.7097,10.8614,10.611,10.655,280979.84543036,0
+DTE.US,D,19941018,000000,10.7097,10.7596,10.611,10.655,470270.83115004,0
+DTE.US,D,19941019,000000,10.655,10.655,10.5045,10.5572,166102.14720785,0
+DTE.US,D,19941020,000000,10.611,10.655,10.3538,10.4584,276730.22849522,0
+DTE.US,D,19941021,000000,10.4584,10.5045,10.4046,10.5045,201260.67191863,0
+DTE.US,D,19941024,000000,10.4584,10.5045,10.1993,10.2541,343570.69043375,0
+DTE.US,D,19941025,000000,10.2541,10.4046,10.1993,10.3538,657894.07740361,0
+DTE.US,D,19941026,000000,10.4584,10.5045,10.3538,10.4046,115635.38978867,0
+DTE.US,D,19941027,000000,10.5045,10.5572,10.4046,10.5572,352512.67794526,0
+DTE.US,D,19941028,000000,10.5572,10.8154,10.5572,10.7596,434957.90505398,0
+DTE.US,D,19941031,000000,10.7596,10.8154,10.7097,10.7596,453142.50264172,0
+DTE.US,D,19941101,000000,10.655,10.7097,10.4584,10.5572,238392.67128891,0
+DTE.US,D,19941102,000000,10.5572,10.655,10.5045,10.5572,226120.3174738,0
+DTE.US,D,19941103,000000,10.5572,10.8154,10.5572,10.7596,901891.21222032,0
+DTE.US,D,19941104,000000,10.7596,10.7596,10.5572,10.611,248390.92787983,0
+DTE.US,D,19941107,000000,10.5045,10.655,10.4584,10.611,154889.13004933,0
+DTE.US,D,19941108,000000,10.611,10.7097,10.5572,10.7097,467535.57482149,0
+DTE.US,D,19941109,000000,10.7097,10.7596,10.4584,10.5572,185499.46031172,0
+DTE.US,D,19941110,000000,10.611,10.7097,10.5045,10.7097,1955792.1220334,0
+DTE.US,D,19941111,000000,10.655,10.7097,10.611,10.611,1455515.2733276,0
+DTE.US,D,19941114,000000,10.655,10.655,10.611,10.655,152463.69901705,0
+DTE.US,D,19941115,000000,10.5572,10.655,10.5572,10.5572,166559.21620929,0
+DTE.US,D,19941116,000000,10.5572,10.655,10.5572,10.655,177013.51927593,0
+DTE.US,D,19941117,000000,10.655,10.655,10.4584,10.4584,133219.76477271,0
+DTE.US,D,19941118,000000,10.5045,10.611,10.4584,10.5572,856580.02953334,0
+DTE.US,D,19941121,000000,10.5572,10.655,10.4584,10.4584,130036.64217428,0
+DTE.US,D,19941122,000000,10.4046,10.611,10.3538,10.5045,404033.65939239,0
+DTE.US,D,19941123,000000,10.4046,10.8154,10.3538,10.8154,606362.87069919,0
+DTE.US,D,19941125,000000,10.8154,10.8614,10.7097,10.7596,151246.89339799,0
+DTE.US,D,19941128,000000,10.7097,10.9679,10.611,10.9679,601971.12268753,0
+DTE.US,D,19941129,000000,10.9679,11.0657,10.8614,11.0168,474661.55663597,0
+DTE.US,D,19941130,000000,11.0168,11.0168,10.8614,10.9132,228996.68235314,0
+DTE.US,D,19941201,000000,10.8154,10.8154,10.7097,10.7097,169586.91489672,0
+DTE.US,D,19941202,000000,10.7097,10.9679,10.7097,10.9679,182926.78557427,0
+DTE.US,D,19941205,000000,10.9132,11.1714,10.9132,11.1175,264762.58734774,0
+DTE.US,D,19941206,000000,11.1175,11.2182,11.0657,11.1714,368578.60221981,0
+DTE.US,D,19941207,000000,11.1175,11.1714,10.9679,10.9679,183681.40956324,0
+DTE.US,D,19941208,000000,10.9679,11.1175,10.8614,10.9132,661381.91266968,0
+DTE.US,D,19941209,000000,10.9132,11.0168,10.8154,11.0168,1109522.2194387,0
+DTE.US,D,19941212,000000,11.0168,11.2182,11.0168,11.1714,2673996.8120618,0
+DTE.US,D,19941213,000000,11.0725,11.3318,11.0725,11.1781,1081484.5639138,0
+DTE.US,D,19941214,000000,11.2291,11.2291,11.1245,11.1245,1393830.3861212,0
+DTE.US,D,19941215,000000,11.1245,11.2291,11.1245,11.1245,1036771.5587791,0
+DTE.US,D,19941216,000000,11.1781,11.1781,10.9679,11.0168,938869.83273105,0
+DTE.US,D,19941219,000000,11.0168,11.0168,10.8154,10.9132,4608877.2603848,0
+DTE.US,D,19941220,000000,10.8614,10.9679,10.8154,10.9132,281281.4905208,0
+DTE.US,D,19941221,000000,10.9679,11.0168,10.9132,10.9679,1137403.4285269,0
+DTE.US,D,19941222,000000,11.0168,11.0725,10.9679,11.0168,299014.13173573,0
+DTE.US,D,19941223,000000,11.0725,11.0725,10.9679,11.0168,900221.42770273,0
+DTE.US,D,19941227,000000,11.0725,11.0725,10.9679,11.0168,146398.07638488,0
+DTE.US,D,19941228,000000,11.0168,11.0725,10.9679,11.0168,253546.50261202,0
+DTE.US,D,19941229,000000,11.0168,11.0168,10.9132,10.9132,120636.56313559,0
+DTE.US,D,19941230,000000,10.9132,10.9679,10.8154,10.8614,214443.07363372,0
+DTE.US,D,19950103,000000,10.8614,10.9132,10.7097,10.8614,451477.83075278,0
+DTE.US,D,19950104,000000,10.8614,11.0168,10.8614,10.9679,376462.27560045,0
+DTE.US,D,19950105,000000,10.9132,10.9679,10.8614,10.9132,113360.27003874,0
+DTE.US,D,19950106,000000,10.9679,11.1245,10.9132,11.1245,263095.87040733,0
+DTE.US,D,19950109,000000,11.1245,11.1245,11.0168,11.0168,134577.67894256,0
+DTE.US,D,19950110,000000,11.0725,11.2769,11.0168,11.1245,1009493.6398717,0
+DTE.US,D,19950111,000000,11.2291,11.2291,11.0168,11.0725,505127.7107704,0
+DTE.US,D,19950112,000000,11.0725,11.1245,11.0725,11.1245,150643.6032171,0
+DTE.US,D,19950113,000000,11.1781,11.2769,11.1781,11.1781,162460.93308224,0
+DTE.US,D,19950116,000000,11.2769,11.4853,11.2291,11.3816,331596.91413189,0
+DTE.US,D,19950117,000000,11.3816,11.3816,11.3318,11.3318,307352.82906637,0
+DTE.US,D,19950118,000000,11.2769,11.3318,11.2291,11.2769,386461.5547171,0
+DTE.US,D,19950119,000000,11.2291,11.3318,11.2291,11.2291,192473.08579239,0
+DTE.US,D,19950120,000000,11.2769,11.3318,11.1781,11.3318,320535.23078146,0
+DTE.US,D,19950123,000000,11.2769,11.54,11.2291,11.4853,268399.71137042,0
+DTE.US,D,19950124,000000,11.4853,11.5929,11.4355,11.54,290525.12312275,0
+DTE.US,D,19950125,000000,11.5929,11.6447,11.54,11.5929,144579.00311067,0
+DTE.US,D,19950126,000000,11.5929,11.6447,11.4853,11.54,692446.24435633,0
+DTE.US,D,19950127,000000,11.54,11.54,11.4853,11.54,504518.28543514,0
+DTE.US,D,19950130,000000,11.4853,11.54,11.4355,11.4853,647587.01804214,0
+DTE.US,D,19950131,000000,11.5929,11.7435,11.54,11.6447,354185.53004004,0
+DTE.US,D,19950201,000000,11.7435,11.7435,11.54,11.54,1060870.4451908,0
+DTE.US,D,19950202,000000,11.5929,11.6447,11.54,11.6447,1008737.993357,0
+DTE.US,D,19950203,000000,11.7991,12.0612,11.7991,11.9548,775041.78274741,0
+DTE.US,D,19950206,000000,11.9548,11.9548,11.9048,11.9048,213386.80455431,0
+DTE.US,D,19950207,000000,12.0094,12.0094,11.9048,12.0094,391008.72663977,0
+DTE.US,D,19950208,000000,12.0612,12.1151,12.0094,12.0094,342809.9312904,0
+DTE.US,D,19950209,000000,12.0094,12.0612,11.6926,11.7991,552260.01178305,0
+DTE.US,D,19950210,000000,11.7991,11.7991,11.6447,11.7435,313110.67145372,0
+DTE.US,D,19950213,000000,11.7435,11.7991,11.6926,11.7435,234303.59089342,0
+DTE.US,D,19950214,000000,11.7991,12.0094,11.7991,12.0094,372668.70514103,0
+DTE.US,D,19950215,000000,12.0094,12.1151,11.9548,12.1151,367059.12898458,0
+DTE.US,D,19950216,000000,12.1611,12.1611,12.0612,12.1151,285828.66244346,0
+DTE.US,D,19950217,000000,12.1151,12.1611,12.0612,12.1151,340691.25797721,0
+DTE.US,D,19950221,000000,12.1151,12.2129,12.1151,12.1151,462084.49015323,0
+DTE.US,D,19950222,000000,12.1611,12.2129,12.1151,12.2129,203843.57191338,0
+DTE.US,D,19950223,000000,12.2129,12.3215,12.0612,12.0612,1180899.6280426,0
+DTE.US,D,19950224,000000,12.1151,12.1151,11.9048,11.9048,248851.06445846,0
+DTE.US,D,19950227,000000,11.9548,11.9548,11.7991,11.9048,345840.69755503,0
+DTE.US,D,19950228,000000,11.9048,11.9548,11.85,11.9048,176711.87418548,0
+DTE.US,D,19950301,000000,11.85,11.9048,11.7991,11.7991,1005857.5383748,0
+DTE.US,D,19950302,000000,11.7991,11.9048,11.6447,11.6447,635914.88683072,0
+DTE.US,D,19950303,000000,11.6447,11.6447,11.5929,11.6447,398585.64230132,0
+DTE.US,D,19950306,000000,11.5929,11.6447,11.4853,11.4853,301137.91767758,0
+DTE.US,D,19950307,000000,11.4853,11.5929,11.4355,11.54,870064.07633886,0
+DTE.US,D,19950308,000000,11.5929,11.6447,11.4853,11.4853,433892.43324301,0
+DTE.US,D,19950309,000000,11.4853,11.5929,11.4853,11.54,176408.18404358,0
+DTE.US,D,19950310,000000,11.5929,11.7435,11.54,11.7435,197170.56899742,0
+DTE.US,D,19950313,000000,11.7435,11.7435,11.5929,11.6926,111999.2882917,0
+DTE.US,D,19950314,000000,11.6926,11.7435,11.6926,11.6926,206873.31565228,0
+DTE.US,D,19950315,000000,11.6447,11.6926,11.54,11.5929,345996.12146604,0
+DTE.US,D,19950316,000000,11.494,11.6516,11.494,11.545,1048742.2675037,0
+DTE.US,D,19950317,000000,11.545,11.545,11.3376,11.494,2282387.8628184,0
+DTE.US,D,19950320,000000,11.4432,11.494,11.3376,11.4432,170953.00927241,0
+DTE.US,D,19950321,000000,11.2829,11.3884,11.2291,11.2829,250970.76029738,0
+DTE.US,D,19950322,000000,11.3376,11.3884,11.2291,11.3376,272947.90581882,0
+DTE.US,D,19950323,000000,11.3884,11.545,11.2829,11.545,305525.57558631,0
+DTE.US,D,19950324,000000,11.545,11.8109,11.545,11.5996,593178.42393264,0
+DTE.US,D,19950327,000000,11.7063,11.7063,11.545,11.5996,145189.45097165,0
+DTE.US,D,19950328,000000,11.6516,11.6516,11.545,11.545,153669.25685307,0
+DTE.US,D,19950329,000000,11.545,11.7562,11.545,11.545,243241.48830201,0
+DTE.US,D,19950330,000000,11.6516,11.7063,11.545,11.7063,287952.44838531,0
+DTE.US,D,19950331,000000,11.7063,11.7063,11.545,11.5996,240664.72346165,0
+DTE.US,D,19950403,000000,11.545,11.7063,11.494,11.6516,571199.23335975,0
+DTE.US,D,19950404,000000,11.6516,11.9175,11.6516,11.8109,403884.37063576,0
+DTE.US,D,19950405,000000,11.8109,12.1806,11.7562,12.1298,319772.42658664,0
+DTE.US,D,19950406,000000,12.1298,12.2344,11.9675,12.0231,242787.48687775,0
+DTE.US,D,19950407,000000,12.0731,12.1806,11.9175,12.1298,192018.06184242,0
+DTE.US,D,19950410,000000,12.0731,12.1806,12.0231,12.1298,139729.16357183,0
+DTE.US,D,19950411,000000,12.1298,12.1298,11.9175,11.9175,253998.45898482,0
+DTE.US,D,19950412,000000,11.9175,11.9675,11.8109,11.8109,151094.53706417,0
+DTE.US,D,19950413,000000,11.8618,12.0231,11.8109,11.8618,227330.98793847,0
+DTE.US,D,19950417,000000,11.9175,11.9675,11.8109,11.8109,690325.52599168,0
+DTE.US,D,19950418,000000,11.8618,11.8618,11.7562,11.8618,206718.91426699,0
+DTE.US,D,19950419,000000,11.8109,11.9675,11.7562,11.9675,153221.3905832,0
+DTE.US,D,19950420,000000,12.0231,12.0231,11.9175,11.9175,107149.44875287,0
+DTE.US,D,19950421,000000,12.0231,12.0231,11.7562,11.7562,304172.77404512,0
+DTE.US,D,19950424,000000,11.8109,12.0231,11.7562,11.9675,271732.12272549,0
+DTE.US,D,19950425,000000,11.9675,12.0231,11.9175,12.0231,156705.13574635,0
+DTE.US,D,19950426,000000,12.0231,12.0231,11.9675,11.9675,294316.64853072,0
+DTE.US,D,19950427,000000,11.9675,12.0231,11.9175,11.9175,91686.814659209,0
+DTE.US,D,19950428,000000,11.9175,11.9675,11.8618,11.9675,118816.46733564,0
+DTE.US,D,19950501,000000,12.0231,12.0731,11.9675,11.9675,340998.01569631,0
+DTE.US,D,19950502,000000,11.9675,11.9675,11.7562,11.8618,277338.63130475,0
+DTE.US,D,19950503,000000,11.9175,11.9675,11.9175,11.9675,199747.33383778,0
+DTE.US,D,19950504,000000,12.0231,12.1298,11.8618,11.8618,237174.84314412,0
+DTE.US,D,19950505,000000,11.9675,12.1298,11.9175,12.0731,149279.55389288,0
+DTE.US,D,19950508,000000,12.0731,12.0731,12.0231,12.0731,127758.45484716,0
+DTE.US,D,19950509,000000,12.1298,12.3899,12.0731,12.3899,422681.46113595,0
+DTE.US,D,19950510,000000,12.3899,12.3899,12.1298,12.1806,240664.72346165,0
+DTE.US,D,19950511,000000,12.2344,12.34,12.1806,12.34,316591.34903967,0
+DTE.US,D,19950512,000000,12.2842,12.34,12.1298,12.34,296435.32184391,0
+DTE.US,D,19950515,000000,12.34,12.3899,12.2344,12.2842,170800.65293859,0
+DTE.US,D,19950516,000000,12.34,12.3899,12.2344,12.3899,189140.67443734,0
+DTE.US,D,19950517,000000,12.34,12.3899,12.1806,12.2344,288253.07095001,0
+DTE.US,D,19950518,000000,12.2344,12.2842,11.9675,11.9675,158520.11891764,0
+DTE.US,D,19950519,000000,11.9175,12.0231,11.9175,11.9675,207926.51715448,0
+DTE.US,D,19950522,000000,12.0231,12.1806,11.9675,12.1298,327812.54640404,0
+DTE.US,D,19950523,000000,12.1298,12.2344,12.0231,12.2344,293101.88796312,0
+DTE.US,D,19950524,000000,12.2344,12.34,12.0231,12.0731,223995.50900622,0
+DTE.US,D,19950525,000000,12.1298,12.4965,12.1298,12.4965,956450.11761218,0
+DTE.US,D,19950526,000000,12.4965,12.4965,12.2842,12.2842,671231.9030297,0
+DTE.US,D,19950530,000000,12.34,12.6559,12.34,12.6559,226269.60623042,0
+DTE.US,D,19950531,000000,12.6559,12.7615,12.5503,12.7067,326750.14217025,0
+DTE.US,D,19950601,000000,12.6559,12.7615,12.6021,12.7615,244000.2023939,0
+DTE.US,D,19950602,000000,12.8124,13.0256,12.8124,12.918,249151.68702317,0
+DTE.US,D,19950605,000000,12.918,13.0784,12.918,13.0784,233395.58804491,0
+DTE.US,D,19950606,000000,13.0256,13.0256,12.8651,12.918,185649.77159407,0
+DTE.US,D,19950607,000000,12.8651,12.8651,12.6559,12.7067,164589.83165273,0
+DTE.US,D,19950608,000000,12.6559,12.7067,12.5503,12.6021,167012.19510782,0
+DTE.US,D,19950609,000000,12.5503,12.5503,12.34,12.4446,253393.12375247,0
+DTE.US,D,19950612,000000,12.4446,12.7067,12.4446,12.4965,181715.09258387,0
+DTE.US,D,19950613,000000,12.5503,12.8124,12.5503,12.8124,731395.27194935,0
+DTE.US,D,19950614,000000,12.7615,12.7615,12.6559,12.7067,240968.41360355,0
+DTE.US,D,19950615,000000,12.6559,12.6559,12.5503,12.6021,366302.45994415,0
+DTE.US,D,19950616,000000,12.6021,12.6021,12.4446,12.4965,2049755.0789683,0
+DTE.US,D,19950619,000000,12.4506,12.5034,12.3459,12.4506,808230.92290163,0
+DTE.US,D,19950620,000000,12.5034,12.5034,12.3967,12.3967,1096636.3501854,0
+DTE.US,D,19950621,000000,12.4506,12.61,12.2842,12.61,449350.97723375,0
+DTE.US,D,19950622,000000,12.7214,12.9317,12.7214,12.9317,549378.53427505,0
+DTE.US,D,19950623,000000,12.8808,12.8808,12.7214,12.8808,246121.94328428,0
+DTE.US,D,19950626,000000,12.8808,12.8808,12.6696,12.6696,145337.71720255,0
+DTE.US,D,19950627,000000,12.6696,12.8271,12.61,12.7214,280520.73137745,0
+DTE.US,D,19950628,000000,12.7762,12.8808,12.7214,12.8808,152463.69901705,0
+DTE.US,D,19950629,000000,12.8808,12.8808,12.7214,12.7214,172921.37130324,0
+DTE.US,D,19950630,000000,12.7762,12.8271,12.61,12.7214,257334.9604428,0
+DTE.US,D,19950703,000000,12.6696,12.7214,12.61,12.7214,51678.450409586,0
+DTE.US,D,19950705,000000,12.61,12.7762,12.5581,12.61,175497.11361788,0
+DTE.US,D,19950706,000000,12.61,12.8271,12.5034,12.8271,372519.4163844,0
+DTE.US,D,19950707,000000,12.7214,12.7762,12.61,12.6696,164289.20908801,0
+DTE.US,D,19950710,000000,12.6696,12.7214,12.61,12.7214,165793.34443729,0
+DTE.US,D,19950711,000000,12.7214,12.7214,12.5034,12.6696,304621.66284072,0
+DTE.US,D,19950712,000000,12.5581,12.6696,12.5034,12.61,1125126.9846089,0
+DTE.US,D,19950713,000000,12.61,12.6696,12.5034,12.5581,252035.20958263,0
+DTE.US,D,19950714,000000,12.5034,12.5581,12.4506,12.5581,191256.28017333,0
+DTE.US,D,19950717,000000,12.5581,12.6696,12.5581,12.6696,296435.32184391,0
+DTE.US,D,19950718,000000,12.6696,12.6696,12.4506,12.5581,215655.78914986,0
+DTE.US,D,19950719,000000,12.5034,12.5034,12.1806,12.4506,541352.7298179,0
+DTE.US,D,19950720,000000,12.3967,12.5581,12.3967,12.4506,474812.89044406,0
+DTE.US,D,19950721,000000,12.4506,12.4506,12.3967,12.3967,173981.73048557,0
+DTE.US,D,19950724,000000,12.4506,12.5034,12.3967,12.4506,436472.26566056,0
+DTE.US,D,19950725,000000,12.4506,12.6696,12.3967,12.61,505579.6671432,0
+DTE.US,D,19950726,000000,12.61,12.61,12.5034,12.5581,157009.84841398,0
+DTE.US,D,19950727,000000,12.61,12.7762,12.5581,12.7762,512703.60390622,0
+DTE.US,D,19950728,000000,12.7762,12.7762,12.6696,12.7214,248851.06445846,0
+DTE.US,D,19950731,000000,12.7214,12.7214,12.61,12.7214,1271531.1961482,0
+DTE.US,D,19950801,000000,12.7214,12.7214,12.61,12.6696,46680.344639859,0
+DTE.US,D,19950802,000000,12.7214,12.7214,12.5581,12.5581,216567.88210129,0
+DTE.US,D,19950803,000000,12.4506,12.5581,12.3967,12.5581,107905.09526756,0
+DTE.US,D,19950804,000000,12.5581,12.61,12.4506,12.61,273705.59738497,0
+DTE.US,D,19950807,000000,12.6696,12.7214,12.61,12.6696,72138.167747248,0
+DTE.US,D,19950808,000000,12.7214,12.7214,12.6696,12.6696,69107.401482626,0
+DTE.US,D,19950809,000000,12.6696,12.7214,12.6696,12.6696,138974.53958286,0
+DTE.US,D,19950810,000000,12.7214,12.7214,12.6696,12.6696,225659.15836943,0
+DTE.US,D,19950811,000000,12.6696,12.7214,12.61,12.7214,165951.83592549,0
+DTE.US,D,19950814,000000,12.7214,12.7762,12.6696,12.7762,303407.92479886,0
+DTE.US,D,19950815,000000,12.8271,12.8808,12.7214,12.8271,377520.58973133,0
+DTE.US,D,19950816,000000,12.7762,12.9943,12.7762,12.9943,354633.39630991,0
+DTE.US,D,19950817,000000,12.9943,12.9943,12.8271,12.8808,135188.12680355,0
+DTE.US,D,19950818,000000,12.9317,12.9317,12.8808,12.9317,165344.45564169,0
+DTE.US,D,19950821,000000,12.9317,13.097,12.8808,13.097,159438.34702345,0
+DTE.US,D,19950822,000000,13.097,13.097,13.0452,13.0452,864004.58886108,0
+DTE.US,D,19950823,000000,13.097,13.097,12.9317,12.9317,295223.62885349,0
+DTE.US,D,19950824,000000,12.9317,13.1536,12.8271,13.0452,380854.02361211,0
+DTE.US,D,19950825,000000,13.0452,13.2574,13.0452,13.1536,179134.23764058,0
+DTE.US,D,19950828,000000,13.1536,13.1987,13.1536,13.1987,367971.22193601,0
+DTE.US,D,19950829,000000,13.1987,13.1987,13.097,13.1987,153373.74691702,0
+DTE.US,D,19950830,000000,13.1987,13.2574,13.1536,13.2574,494970.96269128,0
+DTE.US,D,19950831,000000,13.1987,13.313,13.1987,13.2574,160493.59357713,0
+DTE.US,D,19950901,000000,13.2574,13.2886,13.1987,13.2574,182926.78557427,0
+DTE.US,D,19950905,000000,13.313,13.3669,13.2574,13.313,186870.66731606,0
+DTE.US,D,19950906,000000,13.313,13.3669,13.1987,13.2574,515735.39269657,0
+DTE.US,D,19950907,000000,13.2574,13.2574,13.097,13.1536,204145.21700383,0
+DTE.US,D,19950908,000000,13.1536,13.1536,13.0452,13.1536,561809.37957836,0
+DTE.US,D,19950911,000000,13.1536,13.1987,13.0452,13.1536,260066.12666844,0
+DTE.US,D,19950912,000000,13.1987,13.313,13.1536,13.313,147915.50456865,0
+DTE.US,D,19950913,000000,13.2574,13.313,13.2574,13.2574,861880.80291923,0
+DTE.US,D,19950914,000000,13.313,13.4217,13.2574,13.4217,398435.33101897,0
+DTE.US,D,19950915,000000,13.4217,13.4217,13.313,13.3669,470423.18748387,0
+DTE.US,D,19950918,000000,13.313,13.3669,13.2574,13.3669,1651927.1282331,0
+DTE.US,D,19950919,000000,13.3737,13.3737,13.2662,13.313,1265773.3537608,0
+DTE.US,D,19950920,000000,13.313,13.4285,13.2662,13.4285,1240913.7082056,0
+DTE.US,D,19950921,000000,13.4285,13.4804,13.3737,13.4285,151556.71869426,0
+DTE.US,D,19950922,000000,13.313,13.4804,13.2662,13.4285,237782.22342792,0
+DTE.US,D,19950925,000000,13.4285,13.4804,13.3737,13.4285,128216.54637434,0
+DTE.US,D,19950926,000000,13.4804,13.7572,13.4804,13.7572,449199.64342566,0
+DTE.US,D,19950927,000000,13.7572,13.8696,13.6465,13.8696,786107.55620076,0
+DTE.US,D,19950928,000000,13.8119,14.252,13.8119,14.1415,640308.67989383,0
+DTE.US,D,19950929,000000,14.1924,14.3038,14.029,14.1415,398282.97468515,0
+DTE.US,D,19951002,000000,14.0877,14.1415,14.029,14.0877,163528.44994467,0
+DTE.US,D,19951003,000000,14.0877,14.3038,14.0877,14.252,331596.91413189,0
+DTE.US,D,19951004,000000,14.1924,14.4144,14.1924,14.4144,254153.88289582,0
+DTE.US,D,19951005,000000,14.4144,14.471,14.3595,14.4144,2005044.118885,0
+DTE.US,D,19951006,000000,14.4144,14.4144,14.1924,14.3595,1349273.8274233,0
+DTE.US,D,19951009,000000,14.3038,14.3038,14.0877,14.3038,282193.58347223,0
+DTE.US,D,19951010,000000,14.252,14.471,14.252,14.4144,601517.12126328,0
+DTE.US,D,19951011,000000,14.471,14.471,14.3038,14.4144,281281.4905208,0
+DTE.US,D,19951012,000000,14.4144,14.4144,14.3038,14.3595,162616.35699324,0
+DTE.US,D,19951013,000000,14.4144,14.471,14.252,14.3595,1043749.2743626,0
+DTE.US,D,19951016,000000,14.3038,14.3595,14.1415,14.3038,220662.07512543,0
+DTE.US,D,19951017,000000,14.4144,14.471,14.3038,14.4144,201260.67191863,0
+DTE.US,D,19951018,000000,14.471,14.5835,14.3595,14.5219,299768.75572471,0
+DTE.US,D,19951019,000000,14.5219,14.6882,14.5219,14.6882,428744.01619092,0
+DTE.US,D,19951020,000000,14.6882,14.8543,14.6334,14.7997,463752.22961936,0
+DTE.US,D,19951023,000000,14.7409,14.9053,14.7409,14.8543,255217.30965534,0
+DTE.US,D,19951024,000000,14.8543,14.9053,14.7409,14.9053,346601.45669837,0
+DTE.US,D,19951025,000000,14.9053,15.0187,14.8543,15.0187,177619.877034,0
+DTE.US,D,19951026,000000,14.9649,15.0187,14.7997,14.9053,312502.26864419,0
+DTE.US,D,19951027,000000,14.9053,14.9053,14.5835,14.7997,336449.82124791,0
+DTE.US,D,19951030,000000,14.7997,14.9053,14.7997,14.9053,385551.50681714,0
+DTE.US,D,19951031,000000,14.9053,14.9649,14.7997,14.7997,229902.6401502,0
+DTE.US,D,19951101,000000,14.7997,14.9649,14.7997,14.9053,255217.30965534,0
+DTE.US,D,19951102,000000,14.9053,15.0187,14.9053,14.9649,165951.83592549,0
+DTE.US,D,19951103,000000,14.9649,15.0187,14.7997,14.9053,372817.99389766,0
+DTE.US,D,19951106,000000,14.7997,14.7997,14.6882,14.6882,447078.92506101,0
+DTE.US,D,19951107,000000,14.7409,14.7409,14.5219,14.5835,351907.34271293,0
+DTE.US,D,19951108,000000,14.6334,14.7409,14.5835,14.7409,419498.33853751,0
+DTE.US,D,19951109,000000,14.7409,14.7997,14.5219,14.7409,235966.2177309,0
+DTE.US,D,19951110,000000,14.6334,14.6882,14.471,14.5835,494520.02884422,0
+DTE.US,D,19951113,000000,14.5835,14.5835,14.4144,14.471,1045865.9026244,0
+DTE.US,D,19951114,000000,14.471,14.471,14.3038,14.4144,278096.3228709,0
+DTE.US,D,19951115,000000,14.3595,14.4144,14.3038,14.4144,371757.63471533,0
+DTE.US,D,19951116,000000,14.471,14.471,14.252,14.3595,591663.04080033,0
+DTE.US,D,19951117,000000,14.4144,14.4144,14.3595,14.4144,428592.68238284,0
+DTE.US,D,19951120,000000,14.4144,14.4144,14.252,14.3595,190955.65760863,0
+DTE.US,D,19951121,000000,14.3038,14.3595,14.3038,14.3038,314171.03063604,0
+DTE.US,D,19951122,000000,14.3038,14.3595,14.1924,14.3038,132755.53809116,0
+DTE.US,D,19951124,000000,14.1924,14.3038,14.1924,14.3038,78356.14671323,0
+DTE.US,D,19951127,000000,14.3038,14.3595,14.252,14.3038,753518.63865022,0
+DTE.US,D,19951128,000000,14.3595,14.4144,14.3038,14.4144,355391.08787607,0
+DTE.US,D,19951129,000000,14.471,14.5219,14.471,14.5219,320079.18430574,0
+DTE.US,D,19951130,000000,14.5219,14.5219,14.3038,14.3038,493305.26827662,0
+DTE.US,D,19951201,000000,14.3595,14.471,14.3595,14.4144,279764.06233703,0
+DTE.US,D,19951204,000000,14.471,14.6334,14.471,14.5835,268704.42403805,0
+DTE.US,D,19951205,000000,14.5835,14.8543,14.5835,14.7409,356301.13577605,0
+DTE.US,D,19951206,000000,14.7997,15.0725,14.7997,15.0187,1155290.4711272,0
+DTE.US,D,19951207,000000,14.7997,14.7997,14.6882,14.7409,265824.99158151,0
+DTE.US,D,19951208,000000,14.8543,14.9649,14.7997,14.9053,311444.97703905,0
+DTE.US,D,19951211,000000,14.7997,15.0187,14.7997,14.9053,852332.45764965,0
+DTE.US,D,19951212,000000,14.9053,14.9649,14.8543,14.9649,3533609.6529112,0
+DTE.US,D,19951213,000000,14.9708,15.0227,14.8593,14.9708,741700.28625936,0
+DTE.US,D,19951214,000000,15.0823,15.3013,15.0227,15.137,1165136.3713843,0
+DTE.US,D,19951215,000000,15.1908,15.3013,15.137,15.1908,946606.26240653,0
+DTE.US,D,19951218,000000,15.137,15.3013,15.0823,15.3013,469206.3818648,0
+DTE.US,D,19951219,000000,15.2484,15.361,15.1908,15.361,508462.16717692,0
+DTE.US,D,19951220,000000,15.361,15.361,15.137,15.2484,202022.45358771,0
+DTE.US,D,19951221,000000,15.3013,15.361,15.2484,15.3013,464356.54232597,0
+DTE.US,D,19951222,000000,15.3013,15.4128,15.3013,15.361,124577.37730018,0
+DTE.US,D,19951226,000000,15.361,15.4128,15.3013,15.361,262037.55627647,0
+DTE.US,D,19951227,000000,15.361,15.4128,15.361,15.4128,169586.91489672,0
+DTE.US,D,19951228,000000,15.4128,15.5262,15.137,15.137,201712.62829142,0
+DTE.US,D,19951229,000000,15.1908,15.4128,14.9708,15.361,403884.37063576,0
+DTE.US,D,19960102,000000,15.3013,15.5791,15.2484,15.5262,635914.88683072,0
+DTE.US,D,19960103,000000,15.5262,15.6916,15.5262,15.6368,220511.76384308,0
+DTE.US,D,19960104,000000,15.5791,15.7512,15.361,15.4128,835813.55447659,0
+DTE.US,D,19960105,000000,15.3013,15.6368,15.3013,15.6368,778832.28562964,0
+DTE.US,D,19960108,000000,15.5262,15.6368,15.4744,15.6368,114417.56164388,0
+DTE.US,D,19960109,000000,15.5791,15.7512,15.4744,15.6368,333414.96488037,0
+DTE.US,D,19960110,000000,15.5262,15.6916,15.4744,15.5791,472692.17207941,0
+DTE.US,D,19960111,000000,15.6368,15.6368,15.361,15.6368,369187.00502934,0
+DTE.US,D,19960112,000000,15.7512,15.7512,15.4744,15.5262,293101.88796312,0
+DTE.US,D,19960115,000000,15.4744,15.5791,15.4744,15.5262,159127.49920144,0
+DTE.US,D,19960116,000000,15.6368,15.7512,15.5791,15.7512,842631.75604625,0
+DTE.US,D,19960117,000000,15.7512,16.028,15.7512,15.8647,514067.65323045,0
+DTE.US,D,19960118,000000,15.8011,15.8011,15.6916,15.7512,418889.93572798,0
+DTE.US,D,19960119,000000,15.6368,15.8647,15.6368,15.7512,345234.33979696,0
+DTE.US,D,19960122,000000,15.6916,15.7512,15.5791,15.6368,336449.82124791,0
+DTE.US,D,19960123,000000,15.5791,15.8011,15.5791,15.7512,542865.04537302,0
+DTE.US,D,19960124,000000,15.7512,15.9136,15.6916,15.8647,365091.78947947,0
+DTE.US,D,19960125,000000,15.8647,15.9136,15.7512,15.9136,482390.82863135,0
+DTE.US,D,19960126,000000,15.8647,15.9781,15.8647,15.9136,224147.86534004,0
+DTE.US,D,19960129,000000,15.9136,15.9781,15.8647,15.9136,256731.67026192,0
+DTE.US,D,19960130,000000,15.9136,16.028,15.9136,15.9781,635311.59664984,0
+DTE.US,D,19960131,000000,15.9781,16.0779,15.8647,16.028,169893.67261582,0
+DTE.US,D,19960201,000000,15.9136,15.9781,15.8011,15.8647,156097.75546255,0
+DTE.US,D,19960202,000000,15.8011,15.8647,15.6368,15.7512,158978.21044481,0
+DTE.US,D,19960205,000000,15.6916,15.7512,15.6368,15.7512,315989.08138452,0
+DTE.US,D,19960206,000000,15.6916,15.9136,15.6916,15.9136,223995.50900622,0
+DTE.US,D,19960207,000000,15.8647,16.1405,15.8011,16.1405,512399.91376432,0
+DTE.US,D,19960208,000000,16.0779,16.0779,15.8647,15.9136,457387.00694821,0
+DTE.US,D,19960209,000000,15.9136,16.028,15.8647,16.028,303254.54593931,0
+DTE.US,D,19960212,000000,16.1405,16.3635,16.028,16.3047,386917.60119282,0
+DTE.US,D,19960213,000000,16.2519,16.5815,16.2519,16.4162,518309.08995975,0
+DTE.US,D,19960214,000000,16.4162,16.4162,16.1405,16.1405,196113.27739229,0
+DTE.US,D,19960215,000000,16.1912,16.1912,16.028,16.0779,280520.73137745,0
+DTE.US,D,19960216,000000,16.028,16.0779,15.9136,15.9781,401315.78600123,0
+DTE.US,D,19960220,000000,15.6916,15.8011,15.5262,15.5791,523004.52811331,0
+DTE.US,D,19960221,000000,15.6368,15.7512,15.5262,15.7512,1019647.3203736,0
+DTE.US,D,19960222,000000,15.7512,15.8647,15.6916,15.8011,802780.8607591,0
+DTE.US,D,19960223,000000,15.9136,15.9781,15.5791,15.6368,217778.55256597,0
+DTE.US,D,19960226,000000,15.5791,15.8011,15.3013,15.8011,1673146.5821884,0
+DTE.US,D,19960227,000000,15.7512,15.9136,15.6916,15.9136,1084207.5499336,0
+DTE.US,D,19960228,000000,15.9781,16.0779,15.9781,16.028,819144.34002116,0
+DTE.US,D,19960229,000000,15.9781,16.028,15.8647,15.8647,335844.48601558,0
+DTE.US,D,19960301,000000,15.9781,15.9781,15.6368,15.9136,484213.99200848,0
+DTE.US,D,19960304,000000,15.9136,16.028,15.8647,15.9136,265369.96763153,0
+DTE.US,D,19960305,000000,15.8011,15.9136,15.7512,15.8011,335535.68324502,0
+DTE.US,D,19960306,000000,15.7512,15.7512,15.5791,15.6368,319923.76039473,0
+DTE.US,D,19960307,000000,15.5791,15.8011,15.4744,15.8011,761552.62331322,0
+DTE.US,D,19960308,000000,15.6916,15.6916,15.4744,15.5791,1271831.8187129,0
+DTE.US,D,19960311,000000,15.361,15.7512,15.2484,15.5262,345688.34122121,0
+DTE.US,D,19960312,000000,15.4128,15.4128,14.9708,15.1908,738669.51999475,0
+DTE.US,D,19960313,000000,15.1908,15.2484,14.9708,15.0227,558172.25555567,0
+DTE.US,D,19960314,000000,15.0227,15.0823,15.0227,15.0227,327812.54640404,0
+DTE.US,D,19960315,000000,14.9708,14.9708,14.7478,14.8593,385855.19695904,0
+DTE.US,D,19960318,000000,14.9708,15.2484,14.9708,15.1908,1692546.9628694,0
+DTE.US,D,19960319,000000,15.1957,15.1957,14.9708,15.0823,2692184.4772268,0
+DTE.US,D,19960320,000000,15.141,15.2574,15.0823,15.2574,1782412.659203,0
+DTE.US,D,19960321,000000,15.2574,15.3668,15.1957,15.3668,4766492.4440311,0
+DTE.US,D,19960322,000000,15.4265,15.4265,15.3131,15.3131,310530.83903616,0
+DTE.US,D,19960325,000000,15.4265,15.537,15.4265,15.4803,314171.03063604,0
+DTE.US,D,19960326,000000,15.4265,15.4803,15.3668,15.4803,197777.94928122,0
+DTE.US,D,19960327,000000,15.4803,15.6495,15.3668,15.3668,305836.42340833,0
+DTE.US,D,19960328,000000,15.3668,15.4803,15.3668,15.3668,223388.12872242,0
+DTE.US,D,19960329,000000,15.4803,15.4803,15.1957,15.1957,529525.17469546,0
+DTE.US,D,19960401,000000,15.2574,15.4803,15.1957,15.3668,524072.04497574,0
+DTE.US,D,19960402,000000,15.4265,15.4265,15.1957,15.2574,629546.59658238,0
+DTE.US,D,19960403,000000,15.1957,15.3131,15.141,15.3131,462841.15919366,0
+DTE.US,D,19960404,000000,15.2574,15.2574,15.1957,15.1957,187921.82376681,0
+DTE.US,D,19960408,000000,15.0823,15.0823,14.4074,14.6882,548925.55537652,0
+DTE.US,D,19960409,000000,14.6882,14.7478,14.5775,14.6334,641978.46441142,0
+DTE.US,D,19960410,000000,14.6334,14.6882,14.2911,14.2911,615305.88073643,0
+DTE.US,D,19960411,000000,14.2911,14.3537,14.0163,14.3537,1182568.3900345,0
+DTE.US,D,19960412,000000,14.4652,14.6882,14.4074,14.5219,429203.13024384,0
+DTE.US,D,19960415,000000,14.5219,14.5219,14.3537,14.5219,375856.94036812,0
+DTE.US,D,19960416,000000,14.4652,14.5775,14.4074,14.5219,309623.85871338,0
+DTE.US,D,19960417,000000,14.4652,14.5219,14.4074,14.4652,886128.97808768,0
+DTE.US,D,19960418,000000,14.4074,14.4652,14.2911,14.2911,272036.83539312,0
+DTE.US,D,19960419,000000,14.2911,14.4652,14.2911,14.4074,400251.33671599,0
+DTE.US,D,19960422,000000,14.4652,14.5219,14.3537,14.4074,255217.30965534,0
+DTE.US,D,19960423,000000,14.3537,14.3537,14.2393,14.2911,298405.7289262,0
+DTE.US,D,19960424,000000,14.1797,14.2911,14.1797,14.2393,458752.07879817,0
+DTE.US,D,19960425,000000,14.1797,14.2911,14.0163,14.1797,236270.93039853,0
+DTE.US,D,19960426,000000,14.2393,14.2393,14.0672,14.1278,126241.02666339,0
+DTE.US,D,19960429,000000,14.0672,14.1797,14.0163,14.1278,328714.41409816,0
+DTE.US,D,19960430,000000,14.1278,14.2393,14.0163,14.0163,571352.61221929,0
+DTE.US,D,19960501,000000,14.0163,14.1278,14.0163,14.1278,607878.2538315,0
+DTE.US,D,19960502,000000,14.0163,14.0672,13.8422,13.8422,795500.47755933,0
+DTE.US,D,19960503,000000,13.9039,13.9039,13.5586,13.6182,1062083.160707,0
+DTE.US,D,19960506,000000,13.672,13.672,13.3357,13.5068,1708604.7069382,0
+DTE.US,D,19960507,000000,13.5068,13.5068,13.3884,13.3884,1176052.856081,0
+DTE.US,D,19960508,000000,13.3884,13.6182,13.2769,13.6182,724571.95775103,0
+DTE.US,D,19960509,000000,13.6182,13.7855,13.4451,13.5068,470114.38471331,0
+DTE.US,D,19960510,000000,13.6182,13.7855,13.5586,13.7855,714874.32372483,0
+DTE.US,D,19960513,000000,13.7855,13.8422,13.7288,13.7855,154889.13004933,0
+DTE.US,D,19960514,000000,13.9039,13.9039,13.7288,13.9039,1517954.7845229,0
+DTE.US,D,19960515,000000,13.9039,13.9039,13.672,13.7855,687292.7146756,0
+DTE.US,D,19960516,000000,13.672,13.672,13.5586,13.5586,341598.2383,0
+DTE.US,D,19960517,000000,13.672,13.672,13.3884,13.3884,2448487.9649748,0
+DTE.US,D,19960520,000000,13.4451,13.5068,13.3884,13.4451,238697.38395654,0
+DTE.US,D,19960521,000000,13.4451,13.5586,13.3884,13.4451,530740.95778879,0
+DTE.US,D,19960522,000000,13.3884,13.5586,13.3357,13.5586,497094.74863313,0
+DTE.US,D,19960523,000000,13.5586,13.5586,13.3357,13.3884,318259.0885058,0
+DTE.US,D,19960524,000000,13.4451,13.5586,13.4451,13.5068,205508.24380232,0
+DTE.US,D,19960528,000000,13.5068,13.5586,13.362,13.3884,302501.9670018,0
+DTE.US,D,19960529,000000,13.3884,13.5586,13.3884,13.3884,1027679.2599852,0
+DTE.US,D,19960530,000000,13.3884,13.4451,13.2769,13.3884,328562.05776434,0
+DTE.US,D,19960531,000000,13.3884,13.3884,13.1655,13.2241,685630.08783812,0
+DTE.US,D,19960603,000000,13.1655,13.2241,13.0509,13.1655,353120.05822907,0
+DTE.US,D,19960604,000000,13.2241,13.3884,13.2241,13.3357,400702.27056306,0
+DTE.US,D,19960605,000000,13.2769,13.4451,13.2241,13.4451,341148.32697867,0
+DTE.US,D,19960606,000000,13.5068,13.5586,13.3357,13.3357,511493.95596727,0
+DTE.US,D,19960607,000000,13.0509,13.2241,13.0002,13.2241,543320.069323,0
+DTE.US,D,19960610,000000,13.1655,13.3357,13.0002,13.0002,919927.54357716,0
+DTE.US,D,19960611,000000,13.0509,13.1107,12.8808,12.9386,546500.12434424,0
+DTE.US,D,19960612,000000,12.9386,13.0002,12.8271,12.8271,366908.81770222,0
+DTE.US,D,19960613,000000,12.8271,12.9386,12.8271,12.9386,235664.57264046,0
+DTE.US,D,19960614,000000,12.9386,13.1107,12.8808,13.0002,618637.26956576,0
+DTE.US,D,19960617,000000,13.0002,13.0509,12.8808,13.0002,1806965.5470391,0
+DTE.US,D,19960618,000000,12.9444,13.0579,12.9444,13.007,1131946.2087044,0
+DTE.US,D,19960619,000000,13.007,13.007,12.8888,12.9444,1348367.8696262,0
+DTE.US,D,19960620,000000,13.007,13.0579,12.9444,13.007,5007463.9252118,0
+DTE.US,D,19960621,000000,13.0579,13.23,13.007,13.23,597421.90571341,0
+DTE.US,D,19960624,000000,13.2886,13.3503,13.1762,13.23,374790.44603141,0
+DTE.US,D,19960625,000000,13.2886,13.4598,13.2886,13.3503,705477.31226333,0
+DTE.US,D,19960626,000000,13.409,13.5215,13.3503,13.4598,750332.4484746,0
+DTE.US,D,19960627,000000,13.5215,13.7512,13.5215,13.6936,1241218.4208733,0
+DTE.US,D,19960628,000000,13.7512,14.2637,13.7512,14.2138,1235459.5559602,0
+DTE.US,D,19960701,000000,14.2138,14.2138,14.0945,14.1513,1286529.6035603,0
+DTE.US,D,19960702,000000,14.2138,14.2138,14.0397,14.1513,1020100.2992721,0
+DTE.US,D,19960703,000000,14.0945,14.1513,14.0397,14.0397,191718.46180343,0
+DTE.US,D,19960705,000000,13.8119,13.8119,13.6936,13.6936,245215.98548723,0
+DTE.US,D,19960708,000000,13.5801,13.6936,13.5801,13.6936,394033.35775001,0
+DTE.US,D,19960709,000000,13.6936,13.8628,13.6936,13.8119,236726.97687425,0
+DTE.US,D,19960710,000000,13.8628,13.9243,13.7512,13.8119,655768.24641031,0
+DTE.US,D,19960711,000000,13.8628,13.8628,13.63,13.7512,317658.86590211,0
+DTE.US,D,19960712,000000,13.8119,14.0397,13.6936,13.9243,1107548.7447793,0
+DTE.US,D,19960715,000000,13.9243,14.0945,13.8628,13.9243,1004190.8214344,0
+DTE.US,D,19960716,000000,14.0397,14.0945,13.8628,13.8628,636219.59949835,0
+DTE.US,D,19960717,000000,13.9811,14.2637,13.7512,13.7512,415409.25814202,0
+DTE.US,D,19960718,000000,13.8119,13.9243,13.63,13.8628,234754.52474048,0
+DTE.US,D,19960719,000000,13.8628,13.8628,13.5801,13.63,180502.37706772,0
+DTE.US,D,19960722,000000,13.63,13.7512,13.3503,13.63,305374.24177823,0
+DTE.US,D,19960723,000000,13.5801,13.6936,13.4598,13.5801,236879.33320806,0
+DTE.US,D,19960724,000000,13.5215,13.6936,13.3503,13.4598,877489.65819234,0
+DTE.US,D,19960725,000000,13.5215,13.5215,13.23,13.2886,306591.0473973,0
+DTE.US,D,19960726,000000,13.2886,13.3503,13.23,13.3503,183077.09685663,0
+DTE.US,D,19960729,000000,13.2886,13.2886,13.1762,13.1762,271732.12272549,0
+DTE.US,D,19960730,000000,13.1762,13.23,13.1165,13.1762,264609.20848818,0
+DTE.US,D,19960731,000000,13.1762,13.23,13.1165,13.23,210212.88468745,0
+DTE.US,D,19960801,000000,13.23,13.4598,13.1762,13.23,650164.80540824,0
+DTE.US,D,19960802,000000,13.3503,13.5215,13.3503,13.5215,574991.78129345,0
+DTE.US,D,19960805,000000,13.4598,13.6936,13.4598,13.5801,367668.55431984,0
+DTE.US,D,19960806,000000,13.5215,13.5801,13.4598,13.5801,172770.03749516,0
+DTE.US,D,19960807,000000,13.5801,13.5801,13.3503,13.5215,369486.60506832,0
+DTE.US,D,19960808,000000,13.4598,13.5215,13.4598,13.4598,140339.61143282,0
+DTE.US,D,19960809,000000,13.5801,13.63,13.5215,13.5215,255217.30965534,0
+DTE.US,D,19960812,000000,13.5215,13.6936,13.5215,13.6936,287498.44696105,0
+DTE.US,D,19960813,000000,13.6936,13.6936,13.63,13.6936,148062.74827382,0
+DTE.US,D,19960814,000000,13.6936,13.8119,13.6936,13.7512,512245.51237905,0
+DTE.US,D,19960815,000000,13.6936,13.8119,13.6936,13.6936,265670.59019624,0
+DTE.US,D,19960816,000000,13.6936,13.8628,13.6936,13.8119,242633.08549248,0
+DTE.US,D,19960819,000000,13.8119,13.8119,13.6936,13.7512,312049.28974566,0
+DTE.US,D,19960820,000000,13.8119,13.8119,13.63,13.63,556654.8273719,0
+DTE.US,D,19960821,000000,13.63,13.6936,13.5215,13.63,474965.24677787,0
+DTE.US,D,19960822,000000,13.63,13.7512,13.5801,13.6936,441927.44043174,0
+DTE.US,D,19960823,000000,13.5801,13.63,13.4598,13.5215,215203.83277706,0
+DTE.US,D,19960826,000000,13.5215,13.5215,13.409,13.409,194139.80273279,0
+DTE.US,D,19960827,000000,13.409,13.5215,13.409,13.5215,386158.88710093,0
+DTE.US,D,19960828,000000,13.4598,13.4598,13.409,13.409,90022.142770273,0
+DTE.US,D,19960829,000000,13.409,13.63,13.1165,13.1762,297347.41479534,0
+DTE.US,D,19960830,000000,13.1762,13.1762,13.007,13.1165,150187.55674138,0
+DTE.US,D,19960903,000000,13.007,13.1165,12.8271,13.007,325837.02669309,0
+DTE.US,D,19960904,000000,12.9444,13.0579,12.8888,13.007,501792.23183814,0
+DTE.US,D,19960905,000000,12.9444,13.0579,12.8888,12.8888,506790.33760787,0
+DTE.US,D,19960906,000000,12.8888,13.1165,12.8271,13.1165,316896.0617073,0
+DTE.US,D,19960909,000000,13.1762,13.23,13.1165,13.1762,254454.50546053,0
+DTE.US,D,19960910,000000,13.1165,13.1762,13.0579,13.1165,172164.70226282,0
+DTE.US,D,19960911,000000,13.0579,13.0579,12.8888,13.007,397672.52682416,0
+DTE.US,D,19960912,000000,13.0579,13.2886,13.0579,13.1165,888552.3640685,0
+DTE.US,D,19960913,000000,13.23,13.23,13.0579,13.1165,601363.74240373,0
+DTE.US,D,19960916,000000,13.1165,13.1762,13.0579,13.1165,658043.36616023,0
+DTE.US,D,19960917,000000,13.1165,13.3503,13.1165,13.3503,2143415.368287,0
+DTE.US,D,19960918,000000,13.2946,13.3571,13.1165,13.1762,825051.47116513,0
+DTE.US,D,19960919,000000,13.2387,13.2387,13.1165,13.2387,1148168.5794156,0
+DTE.US,D,19960920,000000,13.2946,13.3571,13.2946,13.2946,3070613.0698066,0
+DTE.US,D,19960923,000000,13.2387,13.2946,13.0637,13.1165,569686.91780463,0
+DTE.US,D,19960924,000000,13.1165,13.2387,13.0637,13.1762,579235.26307421,0
+DTE.US,D,19960925,000000,13.2387,13.2946,13.1762,13.2387,561652.93314162,0
+DTE.US,D,19960926,000000,13.1762,13.2946,13.1762,13.1762,289014.85261909,0
+DTE.US,D,19960927,000000,13.2387,13.2387,13.007,13.0637,255824.68993914,0
+DTE.US,D,19960930,000000,13.0637,13.1165,12.9444,13.1165,261277.81965885,0
+DTE.US,D,19961001,000000,13.1762,13.1762,13.0637,13.1762,374633.99959468,0
+DTE.US,D,19961002,000000,13.1762,13.1762,13.0637,13.0637,306136.02344731,0
+DTE.US,D,19961003,000000,13.1165,13.2387,13.0637,13.1762,312049.28974566,0
+DTE.US,D,19961004,000000,13.2946,13.3571,13.2387,13.3571,744429.40743355,0
+DTE.US,D,19961007,000000,13.3571,13.4148,13.2946,13.3571,377068.63335853,0
+DTE.US,D,19961008,000000,13.2946,13.3571,13.1762,13.2387,523004.52811331,0
+DTE.US,D,19961009,000000,13.2387,13.2387,13.1165,13.2387,895984.08107635,0
+DTE.US,D,19961010,000000,13.2387,13.2387,13.0637,13.1762,489361.38653483,0
+DTE.US,D,19961011,000000,13.2387,13.3571,13.2387,13.2946,238392.67128891,0
+DTE.US,D,19961014,000000,13.2946,13.3571,13.2387,13.2946,219903.36103355,0
+DTE.US,D,19961015,000000,13.4148,13.4725,13.2387,13.2946,261431.1985184,0
+DTE.US,D,19961016,000000,13.5351,13.5351,13.2946,13.3571,388580.22803029,0
+DTE.US,D,19961017,000000,13.4148,13.4725,13.3571,13.3571,473300.57488894,0
+DTE.US,D,19961018,000000,13.4148,13.4725,13.3571,13.4725,766856.46427631,0
+DTE.US,D,19961021,000000,13.4725,13.5351,13.4148,13.4148,350848.00605633,0
+DTE.US,D,19961022,000000,13.4148,13.5018,13.4148,13.4148,140490.94524091,0
+DTE.US,D,19961023,000000,13.4148,13.4725,13.2946,13.4148,303561.3036584,0
+DTE.US,D,19961024,000000,13.3571,13.4725,13.2946,13.4148,168374.19938058,0
+DTE.US,D,19961025,000000,13.4148,13.5351,13.3571,13.4148,205659.5776104,0
+DTE.US,D,19961028,000000,13.4148,13.5351,13.3571,13.3571,155795.08784637,0
+DTE.US,D,19961029,000000,13.3571,13.6465,13.3571,13.6465,727902.32405464,0
+DTE.US,D,19961030,000000,13.6465,13.943,13.6465,13.8823,569990.60794653,0
+DTE.US,D,19961031,000000,13.943,14.1151,13.8823,14.1151,1141797.2215901,0
+DTE.US,D,19961101,000000,14.1151,14.1727,14.0534,14.1151,892645.5345669,0
+DTE.US,D,19961104,000000,14.1151,14.3537,14.0534,14.2911,467086.68602588,0
+DTE.US,D,19961105,000000,14.3537,14.5219,14.3537,14.5219,601816.72130225,0
+DTE.US,D,19961106,000000,14.5219,14.7596,14.4074,14.7596,432074.38249452,0
+DTE.US,D,19961107,000000,14.7596,14.8808,14.5219,14.7596,464356.54232597,0
+DTE.US,D,19961108,000000,14.8182,14.8808,14.7596,14.8808,325988.36050116,0
+DTE.US,D,19961111,000000,14.8182,14.8808,14.7596,14.8808,366756.46136841,0
+DTE.US,D,19961112,000000,14.8808,14.9913,14.8182,14.9913,494672.38517803,0
+DTE.US,D,19961113,000000,14.9385,15.0529,14.8808,15.0529,323560.88441743,0
+DTE.US,D,19961114,000000,15.0529,15.228,14.8182,15.1703,438295.4290377,0
+DTE.US,D,19961115,000000,15.228,15.228,14.9913,15.1107,705477.31226333,0
+DTE.US,D,19961118,000000,15.1703,15.1703,15.0529,15.1107,278246.63415325,0
+DTE.US,D,19961119,000000,15.1107,15.1107,15.0529,15.1107,274915.24532393,0
+DTE.US,D,19961120,000000,14.9913,15.1703,14.9385,15.1107,457535.2731791,0
+DTE.US,D,19961121,000000,15.1703,15.3502,15.1107,15.228,1393528.7410308,0
+DTE.US,D,19961122,000000,15.1703,15.2886,15.1703,15.228,408433.58760989,0
+DTE.US,D,19961125,000000,15.1703,15.228,15.1107,15.1703,223541.50758196,0
+DTE.US,D,19961126,000000,15.1703,15.1703,14.8808,14.9913,578324.19264851,0
+DTE.US,D,19961127,000000,14.9913,14.9913,14.8808,14.9913,1057079.9423086,0
+DTE.US,D,19961129,000000,14.9913,15.1107,14.9913,14.9913,169893.67261582,0
+DTE.US,D,19961202,000000,14.9913,15.0529,14.9913,15.0529,1218943.7203644,0
+DTE.US,D,19961203,000000,15.0529,15.0529,14.8182,14.8182,669103.00445921,0
+DTE.US,D,19961204,000000,14.7596,14.9385,14.5835,14.8808,1560994.9375629,0
+DTE.US,D,19961205,000000,14.9385,14.9913,14.8808,14.9913,357361.49495837,0
+DTE.US,D,19961206,000000,14.8808,14.9913,14.8182,14.9913,925838.76482405,0
+DTE.US,D,19961209,000000,14.9913,14.9913,14.8808,14.9913,620614.83432817,0
+DTE.US,D,19961210,000000,14.9913,15.0529,14.8808,15.0529,629546.59658238,0
+DTE.US,D,19961211,000000,14.8808,14.9913,14.7596,14.9913,2492438.1659147,0
+DTE.US,D,19961212,000000,14.9444,14.9444,14.5219,14.5219,1395047.1917403,0
+DTE.US,D,19961213,000000,14.5835,14.8251,14.5219,14.7596,1306841.054667,0
+DTE.US,D,19961216,000000,14.8251,14.8251,14.6402,14.7018,425103.82459104,0
+DTE.US,D,19961217,000000,14.5835,14.7018,14.3478,14.5835,555292.82309913,0
+DTE.US,D,19961218,000000,14.5835,14.7596,14.5835,14.7018,399189.95500794,0
+DTE.US,D,19961219,000000,14.7596,15.006,14.7018,15.006,604846.46504115,0
+DTE.US,D,19961220,000000,15.4803,15.5996,15.3013,15.4803,1673599.561087,0
+DTE.US,D,19961223,000000,15.4188,15.4803,15.361,15.4803,264910.85357862,0
+DTE.US,D,19961224,000000,15.4188,15.537,15.361,15.537,104419.30505296,0
+DTE.US,D,19961226,000000,15.537,15.5996,15.4803,15.5996,166102.14720785,0
+DTE.US,D,19961227,000000,15.5996,15.719,15.537,15.719,254305.2167039,0
+DTE.US,D,19961230,000000,15.719,15.7766,15.537,15.5996,438743.29530757,0
+DTE.US,D,19961231,000000,15.537,15.5644,15.4188,15.4188,178073.87845825,0
+DTE.US,D,19970102,000000,15.4803,15.537,15.4188,15.4803,506643.0939027,0
+DTE.US,D,19970103,000000,15.4803,15.4803,15.361,15.4188,281585.1806627,0
+DTE.US,D,19970106,000000,15.4188,15.4188,15.1234,15.185,306136.02344731,0
+DTE.US,D,19970107,000000,15.1234,15.361,14.8857,15.361,478303.79328732,0
+DTE.US,D,19970108,000000,15.4188,15.4803,15.0637,15.2417,227631.61050319,0
+DTE.US,D,19970109,000000,15.3013,15.4188,15.1234,15.1234,416018.68347728,0
+DTE.US,D,19970110,000000,14.9444,15.1234,14.7018,15.1234,471178.83399856,0
+DTE.US,D,19970113,000000,15.0637,15.185,15.006,15.185,547714.88491185,0
+DTE.US,D,19970114,000000,15.2417,15.4188,15.2417,15.361,389037.29703174,0
+DTE.US,D,19970115,000000,15.3013,15.361,15.2417,15.2417,408734.2101746,0
+DTE.US,D,19970116,000000,15.185,15.185,14.9444,15.1234,660318.48591017,0
+DTE.US,D,19970117,000000,15.006,15.2417,14.9444,15.185,847633.9519189,0
+DTE.US,D,19970120,000000,15.185,15.3013,15.1234,15.1234,499821.82475585,0
+DTE.US,D,19970121,000000,15.0637,15.2417,15.006,15.2417,436927.28961055,0
+DTE.US,D,19970122,000000,15.2417,15.361,15.1234,15.361,405403.84387099,0
+DTE.US,D,19970123,000000,15.361,15.6564,15.3013,15.537,503764.6839719,0
+DTE.US,D,19970124,000000,15.4188,15.4188,15.2417,15.2417,487390.97945254,0
+DTE.US,D,19970127,000000,15.2417,15.4188,15.1234,15.1234,455868.55623871,0
+DTE.US,D,19970128,000000,15.3013,15.3013,15.006,15.0637,578171.83631469,0
+DTE.US,D,19970129,000000,15.006,15.1234,15.006,15.006,514367.25326943,0
+DTE.US,D,19970130,000000,15.1234,15.1234,14.9444,15.0637,635613.24174027,0
+DTE.US,D,19970131,000000,15.0637,15.185,14.8857,14.9444,652587.16886333,0
+DTE.US,D,19970203,000000,14.9444,15.006,14.8251,14.9444,301892.54166654,0
+DTE.US,D,19970204,000000,14.9444,15.006,14.8857,15.006,112907.29114022,0
+DTE.US,D,19970205,000000,15.0637,15.0637,14.7596,14.8251,224451.55548194,0
+DTE.US,D,19970206,000000,14.7596,14.8251,14.7596,14.8251,157161.18222206,0
+DTE.US,D,19970207,000000,14.9444,14.9444,14.6402,14.8857,264307.56339775,0
+DTE.US,D,19970210,000000,14.9444,15.006,14.8251,14.8251,137917.24797773,0
+DTE.US,D,19970211,000000,14.8857,15.006,14.8251,15.006,297044.74717917,0
+DTE.US,D,19970212,000000,14.9444,15.006,14.7596,14.8857,758372.56829198,0
+DTE.US,D,19970213,000000,14.9444,14.9444,14.7596,14.8857,668196.02413642,0
+DTE.US,D,19970214,000000,14.8857,14.8857,14.7018,14.7018,245215.98548723,0
+DTE.US,D,19970218,000000,14.7018,14.7596,14.6402,14.7018,209747.63548016,0
+DTE.US,D,19970219,000000,14.6402,14.6402,14.4026,14.4652,425866.62878584,0
+DTE.US,D,19970220,000000,14.5219,14.5835,14.4652,14.5835,214295.82992856,0
+DTE.US,D,19970221,000000,14.5219,14.5219,14.4026,14.4652,292197.97521753,0
+DTE.US,D,19970224,000000,14.4026,14.5219,14.4026,14.4652,176107.56147888,0
+DTE.US,D,19970225,000000,14.5219,14.5835,14.4652,14.5219,381158.73627974,0
+DTE.US,D,19970226,000000,14.4652,14.5835,14.3478,14.5219,669408.73965257,0
+DTE.US,D,19970227,000000,14.5219,14.5835,14.4652,14.5835,225205.15694517,0
+DTE.US,D,19970228,000000,14.4652,14.5835,14.3478,14.4026,353269.34698569,0
+DTE.US,D,19970303,000000,14.3478,14.4026,14.2285,14.2285,446176.03484115,0
+DTE.US,D,19970304,000000,14.1082,14.1082,13.8119,13.8696,1318508.0732498,0
+DTE.US,D,19970305,000000,13.8119,13.8119,13.6936,13.8119,766102.86281308,0
+DTE.US,D,19970306,000000,13.7512,13.8119,13.5732,13.63,970697.99113824,0
+DTE.US,D,19970307,000000,13.6936,13.7512,13.63,13.6936,381762.02646063,0
+DTE.US,D,19970310,000000,13.6936,13.7512,13.5732,13.6936,420860.34281028,0
+DTE.US,D,19970311,000000,13.63,13.7512,13.5732,13.5732,252334.80962161,0
+DTE.US,D,19970312,000000,13.5732,13.63,13.5136,13.5136,561809.37957836,0
+DTE.US,D,19970313,000000,13.5136,13.5732,13.3943,13.5449,417677.22021184,0
+DTE.US,D,19970314,000000,13.5136,13.63,13.5136,13.5732,304172.77404512,0
+DTE.US,D,19970317,000000,13.451,13.5732,13.451,13.5732,5008978.2858185,0
+DTE.US,D,19970318,000000,13.5801,13.5801,13.3357,13.3357,1191356.9986864,0
+DTE.US,D,19970319,000000,13.2769,13.4598,13.2769,13.4598,1372767.3786027,0
+DTE.US,D,19970320,000000,13.4598,13.4598,13.2769,13.3357,385250.88425242,0
+DTE.US,D,19970321,000000,13.4021,13.4021,13.3357,13.3357,348570.84125495,0
+DTE.US,D,19970324,000000,13.2769,13.4021,13.2769,13.3357,241576.81641308,0
+DTE.US,D,19970325,000000,13.4021,13.7034,13.3357,13.4598,679258.73001259,0
+DTE.US,D,19970326,000000,13.4598,13.5215,13.2769,13.2769,342053.26224999,0
+DTE.US,D,19970327,000000,13.3357,13.4021,12.7351,12.9132,522702.88302287,0
+DTE.US,D,19970331,000000,12.9132,13.2769,12.8515,13.0295,864155.92266916,0
+DTE.US,D,19970401,000000,13.0295,13.097,12.9132,13.0295,649102.40117446,0
+DTE.US,D,19970402,000000,13.0295,13.1606,13.0295,13.097,553471.70477346,0
+DTE.US,D,19970403,000000,13.0295,13.1606,12.9708,13.097,506790.33760787,0
+DTE.US,D,19970404,000000,13.097,13.097,13.0295,13.097,399650.09158657,0
+DTE.US,D,19970407,000000,13.1606,13.1606,12.9708,12.9708,331297.31409291,0
+DTE.US,D,19970408,000000,13.0295,13.2153,12.9708,13.1606,991462.42114353,0
+DTE.US,D,19970409,000000,13.1606,13.2153,12.9708,13.097,542410.02142303,0
+DTE.US,D,19970410,000000,13.0295,13.2153,13.0295,13.2153,897193.7290153,0
+DTE.US,D,19970411,000000,13.1606,13.2769,13.0295,13.1606,431925.0937379,0
+DTE.US,D,19970414,000000,13.1606,13.2153,13.097,13.1606,397218.52539991,0
+DTE.US,D,19970415,000000,13.2769,13.2769,13.097,13.1606,160493.59357713,0
+DTE.US,D,19970416,000000,13.1606,13.1606,13.097,13.097,218082.24270787,0
+DTE.US,D,19970417,000000,13.1606,13.1606,13.097,13.1606,211869.37637054,0
+DTE.US,D,19970418,000000,13.1606,13.2153,13.097,13.1606,253546.50261202,0
+DTE.US,D,19970421,000000,13.2153,13.2769,13.097,13.2153,189296.09834834,0
+DTE.US,D,19970422,000000,13.1606,13.2153,13.097,13.1606,152915.65538984,0
+DTE.US,D,19970423,000000,13.1606,13.2769,13.097,13.1606,249906.31101213,0
+DTE.US,D,19970424,000000,13.097,13.1606,13.0295,13.0295,346904.12431455,0
+DTE.US,D,19970425,000000,13.0295,13.097,12.9708,12.9708,137609.46773291,0
+DTE.US,D,19970428,000000,12.9708,13.097,12.9708,13.0295,404191.12835486,0
+DTE.US,D,19970429,000000,13.2769,13.2769,12.9132,13.1606,849304.75896222,0
+DTE.US,D,19970430,000000,13.1606,13.1606,12.9132,12.9708,411464.35387451,0
+DTE.US,D,19970501,000000,12.9132,13.0295,12.8515,12.9708,477693.34542632,0
+DTE.US,D,19970502,000000,12.9708,13.2769,12.9708,13.2769,598326.84098473,0
+DTE.US,D,19970505,000000,13.3357,13.7034,13.3357,13.7034,426017.96259393,0
+DTE.US,D,19970506,000000,13.5801,13.7649,13.5801,13.7034,588023.87172618,0
+DTE.US,D,19970507,000000,13.7034,13.7034,13.4021,13.4598,394640.73803381,0
+DTE.US,D,19970508,000000,13.3357,13.5215,13.2769,13.4021,697896.30649885,0
+DTE.US,D,19970509,000000,13.4598,13.4598,13.2769,13.2769,325988.36050116,0
+DTE.US,D,19970512,000000,13.2153,13.2769,13.097,13.1606,325231.69146075,0
+DTE.US,D,19970513,000000,13.1606,13.2153,12.9132,13.097,334930.34801268,0
+DTE.US,D,19970514,000000,13.097,13.2153,13.0295,13.1606,397520.17049035,0
+DTE.US,D,19970515,000000,13.1606,13.1606,12.8515,13.0295,292949.5316293,0
+DTE.US,D,19970516,000000,13.0295,13.097,13.0295,13.097,354633.39630991,0
+DTE.US,D,19970519,000000,13.097,13.097,12.9708,13.097,211718.04256245,0
+DTE.US,D,19970520,000000,13.0295,13.097,12.9708,12.9708,431473.1373651,0
+DTE.US,D,19970521,000000,12.9708,13.0295,12.8515,12.8515,360238.88236345,0
+DTE.US,D,19970522,000000,12.8515,12.9132,12.7948,12.8515,435257.50509296,0
+DTE.US,D,19970523,000000,12.8515,12.9132,12.7948,12.8515,254454.50546053,0
+DTE.US,D,19970527,000000,12.7948,12.8515,12.7351,12.7351,446630.03626541,0
+DTE.US,D,19970528,000000,12.7351,12.8515,12.6696,12.7351,624851.15842882,0
+DTE.US,D,19970529,000000,12.8515,12.9132,12.7948,12.8515,296435.32184391,0
+DTE.US,D,19970530,000000,12.8515,12.9708,12.8515,12.9132,340998.01569631,0
+DTE.US,D,19970602,000000,12.9708,12.9708,12.8515,12.9132,377520.58973133,0
+DTE.US,D,19970603,000000,12.9132,12.9132,12.8515,12.8515,535286.08465999,0
+DTE.US,D,19970604,000000,12.8515,12.9132,12.7948,12.7948,385401.19553478,0
+DTE.US,D,19970605,000000,12.7948,13.097,12.7948,13.0295,787774.27314115,0
+DTE.US,D,19970606,000000,12.9708,13.1606,12.9132,13.1606,324628.40127986,0
+DTE.US,D,19970609,000000,13.2153,13.4021,13.1606,13.2153,373577.73051527,0
+DTE.US,D,19970610,000000,13.2153,13.3357,13.1606,13.2153,271430.47763504,0
+DTE.US,D,19970611,000000,13.1606,13.2769,13.1606,13.2153,226569.2062694,0
+DTE.US,D,19970612,000000,13.2769,13.4598,13.2769,13.4021,332206.33946715,0
+DTE.US,D,19970613,000000,13.4598,13.5801,13.4598,13.5801,232935.45146628,0
+DTE.US,D,19970616,000000,13.5801,13.5801,13.4021,13.4021,242941.88826304,0
+DTE.US,D,19970617,000000,13.4021,13.4598,13.2769,13.4598,1945788.7528139,0
+DTE.US,D,19970618,000000,13.409,13.4677,13.2819,13.409,1951543.527624,0
+DTE.US,D,19970619,000000,13.409,13.5293,13.409,13.409,1702089.1729847,0
+DTE.US,D,19970620,000000,13.409,13.4677,13.409,13.409,538469.20725843,0
+DTE.US,D,19970623,000000,13.2819,13.409,13.2153,13.2819,464813.61132741,0
+DTE.US,D,19970624,000000,13.2819,13.409,13.2153,13.3737,319624.16035576,0
+DTE.US,D,19970625,000000,13.3063,13.3424,13.097,13.1606,547714.88491185,0
+DTE.US,D,19970626,000000,13.1889,13.3063,13.1889,13.2153,558927.90207037,0
+DTE.US,D,19970627,000000,13.2819,13.3424,13.1889,13.3063,439659.47836193,0
+DTE.US,D,19970630,000000,13.3424,13.6867,13.3424,13.6544,914473.39133171,0
+DTE.US,D,19970701,000000,13.6544,13.7101,13.5918,13.5918,434045.81210255,0
+DTE.US,D,19970702,000000,13.6182,13.8696,13.5918,13.8041,618337.66952679,0
+DTE.US,D,19970703,000000,13.9283,14.1151,13.9283,14.0534,365851.52609709,0
+DTE.US,D,19970707,000000,14.0231,14.0877,13.9615,13.9879,503308.63749619,0
+DTE.US,D,19970708,000000,13.9615,14.2079,13.9283,14.1797,433441.49939594,0
+DTE.US,D,19970709,000000,14.2715,14.295,14.0534,14.0877,352664.01175335,0
+DTE.US,D,19970710,000000,14.1151,14.5775,14.1151,14.516,843245.27148444,0
+DTE.US,D,19970711,000000,14.516,14.6099,14.4847,14.5464,550590.22726546,0
+DTE.US,D,19970714,000000,14.516,14.6099,14.4593,14.4847,347511.50459835,0
+DTE.US,D,19970715,000000,14.5775,14.6099,14.516,14.6099,359935.19222154,0
+DTE.US,D,19970716,000000,14.7332,14.7683,14.5775,14.5775,255065.97584725,0
+DTE.US,D,19970717,000000,14.5775,14.6402,14.3899,14.4593,539071.47491358,0
+DTE.US,D,19970718,000000,14.4593,14.4593,14.3321,14.3321,417981.93287947,0
+DTE.US,D,19970721,000000,14.3321,14.3899,14.2079,14.295,222625.32452762,0
+DTE.US,D,19970722,000000,14.295,14.4847,14.295,14.4231,420706.96395073,0
+DTE.US,D,19970723,000000,14.4593,14.4847,14.2079,14.2079,376311.96431811,0
+DTE.US,D,19970724,000000,14.2715,14.4593,14.2079,14.4593,369784.16005583,0
+DTE.US,D,19970725,000000,14.4593,14.516,14.4231,14.4847,521642.52384055,0
+DTE.US,D,19970728,000000,14.4847,14.4847,14.3321,14.3321,479510.37364908,0
+DTE.US,D,19970729,000000,14.4593,14.5775,14.3321,14.5775,356758.20477749,0
+DTE.US,D,19970730,000000,14.4847,14.6685,14.4593,14.6685,212021.73270435,0
+DTE.US,D,19970731,000000,14.6402,14.7957,14.6402,14.7683,279312.10596423,0
+DTE.US,D,19970801,000000,14.7332,14.7957,14.4847,14.7018,276579.91721286,0
+DTE.US,D,19970804,000000,14.6402,14.7018,14.4847,14.5775,211869.37637054,0
+DTE.US,D,19970805,000000,14.4847,14.6099,14.4593,14.5775,178833.61507586,0
+DTE.US,D,19970806,000000,14.6099,14.7683,14.5464,14.7018,286431.95262434,0
+DTE.US,D,19970807,000000,14.5775,14.7332,14.5775,14.6402,329321.79438196,0
+DTE.US,D,19970808,000000,14.516,14.516,14.1797,14.295,323410.57313507,0
+DTE.US,D,19970811,000000,14.3899,14.7018,14.3321,14.6685,387211.06607742,0
+DTE.US,D,19970812,000000,14.7018,14.9522,14.7018,14.8593,643947.84896799,0
+DTE.US,D,19970813,000000,14.9776,14.9776,14.8593,14.9199,770794.21086372,0
+DTE.US,D,19970814,000000,14.8857,15.0127,14.7332,14.7957,1022226.1302655,0
+DTE.US,D,19970815,000000,14.7018,14.7957,14.5775,14.7332,336147.15363174,0
+DTE.US,D,19970818,000000,14.7018,14.7018,14.4847,14.7018,631215.35857423,0
+DTE.US,D,19970819,000000,14.7018,14.7332,14.5464,14.7018,361755.28802149,0
+DTE.US,D,19970820,000000,14.7018,14.7018,14.5775,14.6402,698503.68678265,0
+DTE.US,D,19970821,000000,14.5775,14.6685,14.516,14.6099,690172.14713213,0
+DTE.US,D,19970822,000000,14.2393,14.7332,14.2393,14.7332,463599.87328555,0
+DTE.US,D,19970825,000000,14.8251,14.8857,14.6685,14.7332,329780.90843487,0
+DTE.US,D,19970826,000000,14.7332,14.7957,14.7018,14.7957,251579.16310691,0
+DTE.US,D,19970827,000000,14.7332,14.9199,14.6685,14.8251,432074.38249452,0
+DTE.US,D,19970828,000000,14.7683,14.8251,14.6402,14.7018,222780.74843862,0
+DTE.US,D,19970829,000000,14.7018,14.7683,14.6099,14.7018,247788.66022468,0
+DTE.US,D,19970902,000000,14.7018,15.0451,14.6402,15.0451,507551.09675122,0
+DTE.US,D,19970903,000000,15.0725,15.137,15.0451,15.0725,617429.66667827,0
+DTE.US,D,19970904,000000,15.0725,15.4744,15.0725,15.4744,1675876.7258883,0
+DTE.US,D,19970905,000000,15.4744,15.5068,15.2886,15.2886,385551.50681714,0
+DTE.US,D,19970908,000000,15.3502,15.5644,15.3189,15.537,446477.67993159,0
+DTE.US,D,19970909,000000,15.4744,15.8147,15.4128,15.7238,1571452.3082067,0
+DTE.US,D,19970910,000000,15.7238,15.9067,15.6309,15.6564,581505.27019549,0
+DTE.US,D,19970911,000000,15.6309,15.6309,15.3796,15.5068,1111640.892752,0
+DTE.US,D,19970912,000000,15.5644,15.7512,15.4412,15.7512,302649.21070697,0
+DTE.US,D,19970915,000000,15.7834,15.9693,15.7238,15.8421,388732.58436411,0
+DTE.US,D,19970916,000000,15.9693,16.2451,15.9693,16.1864,1273954.582129,0
+DTE.US,D,19970917,000000,16.1551,16.1551,15.9693,15.9996,3616052.8349685,0
+DTE.US,D,19970918,000000,15.8147,15.9136,15.7238,15.757,2884356.9404545,0
+DTE.US,D,19970919,000000,15.757,15.851,15.7238,15.8147,545139.14259721,0
+DTE.US,D,19970922,000000,15.8147,15.9429,15.7883,15.9136,224754.22309811,0
+DTE.US,D,19970923,000000,15.9136,15.9136,15.6916,15.7238,209449.05796691,0
+DTE.US,D,19970924,000000,15.6916,15.757,15.5996,15.5996,569686.91780463,0
+DTE.US,D,19970925,000000,15.5644,15.5996,15.3796,15.5068,428744.01619092,0
+DTE.US,D,19970926,000000,15.4412,15.4412,15.3502,15.3796,399953.78172847,0
+DTE.US,D,19970929,000000,15.2574,15.3502,15.2202,15.2798,350999.33986441,0
+DTE.US,D,19970930,000000,15.1566,15.3796,15.098,15.2798,409799.68198557,0
+DTE.US,D,19971001,000000,15.3502,15.3502,15.1566,15.3131,1227574.8600538,0
+DTE.US,D,19971002,000000,15.3131,15.4051,15.2202,15.4051,244454.20381816,0
+DTE.US,D,19971003,000000,15.537,15.5996,15.2202,15.3796,405705.48896143,0
+DTE.US,D,19971006,000000,15.4051,15.5068,15.3131,15.3502,326140.71683498,0
+DTE.US,D,19971007,000000,15.3796,15.5068,15.3796,15.4744,334327.0578318,0
+DTE.US,D,19971008,000000,15.4051,15.4412,15.098,15.1301,292495.53020504,0
+DTE.US,D,19971009,000000,15.006,15.098,14.8466,15.0637,282798.91870457,0
+DTE.US,D,19971010,000000,14.9385,15.0637,14.9053,15.0294,1108157.1475888,0
+DTE.US,D,19971013,000000,15.0637,15.1908,14.9708,15.0294,523158.92949858,0
+DTE.US,D,19971014,000000,15.0637,15.0637,15.006,15.0637,563023.11762024,0
+DTE.US,D,19971015,000000,15.006,15.0637,14.9053,15.0294,335991.72972074,0
+DTE.US,D,19971016,000000,15.0637,15.0637,15.006,15.0294,270821.05229979,0
+DTE.US,D,19971017,000000,14.9053,15.0294,14.8466,14.9708,365851.52609709,0
+DTE.US,D,19971020,000000,14.9708,15.1301,14.9053,15.006,578021.52503234,0
+DTE.US,D,19971021,000000,15.0637,15.1301,15.006,15.1301,1300476.8545217,0
+DTE.US,D,19971022,000000,15.1566,15.2202,15.006,15.1908,893102.60356836,0
+DTE.US,D,19971023,000000,15.2798,15.2798,14.9053,14.9708,459204.03517096,0
+DTE.US,D,19971024,000000,15.0637,15.1301,14.9385,15.0637,352966.67936952,0
+DTE.US,D,19971027,000000,14.9708,15.0637,14.4368,14.4368,287038.31038241,0
+DTE.US,D,19971028,000000,14.3127,15.006,14.0945,14.9708,441324.15025086,0
+DTE.US,D,19971029,000000,14.9385,15.0637,14.6539,15.006,514674.01098851,0
+DTE.US,D,19971030,000000,14.8808,15.2574,14.8808,15.2202,1279866.8259016,0
+DTE.US,D,19971031,000000,15.3131,15.5644,15.1566,15.4412,665923.97196369,0
+DTE.US,D,19971103,000000,15.537,15.537,15.3131,15.5068,489361.38653483,0
+DTE.US,D,19971104,000000,15.4051,15.6309,15.4051,15.5996,902798.1925431,0
+DTE.US,D,19971105,000000,15.5996,15.6632,15.537,15.6309,698503.68678265,0
+DTE.US,D,19971106,000000,15.5644,15.757,15.3131,15.3502,1189839.5705027,0
+DTE.US,D,19971107,000000,15.3131,15.4051,15.1566,15.3502,676378.27503032,0
+DTE.US,D,19971110,000000,15.3502,15.4412,15.3131,15.3502,815657.52728082,0
+DTE.US,D,19971111,000000,15.3502,15.3502,15.1908,15.2798,148673.19613481,0
+DTE.US,D,19971112,000000,15.2202,15.3796,15.1908,15.3131,286131.33005963,0
+DTE.US,D,19971113,000000,15.3131,15.5068,15.2202,15.4412,816873.31037416,0
+DTE.US,D,19971114,000000,15.4412,15.4744,15.3131,15.4051,383880.69977382,0
+DTE.US,D,19971117,000000,15.537,15.757,15.4744,15.6632,269162.51556523,0
+DTE.US,D,19971118,000000,15.757,15.851,15.6632,15.757,569686.91780463,0
+DTE.US,D,19971119,000000,15.7883,15.8147,15.6916,15.757,384342.88140391,0
+DTE.US,D,19971120,000000,15.8147,16.1325,15.7883,16.0417,571505.99107884,0
+DTE.US,D,19971121,000000,16.0417,16.1325,15.9781,16.1325,535587.72975044,0
+DTE.US,D,19971124,000000,15.9781,16.2578,15.9781,16.2245,634856.57269985,0
+DTE.US,D,19971125,000000,16.2578,16.5697,16.2578,16.4436,589388.94357614,0
+DTE.US,D,19971126,000000,16.4436,16.5072,16.4162,16.4759,336296.44238837,0
+DTE.US,D,19971128,000000,16.5072,16.5697,16.4759,16.4759,150946.27083327,0
+DTE.US,D,19971201,000000,16.5443,16.8857,16.4759,16.8857,460119.19569958,0
+DTE.US,D,19971202,000000,16.8514,16.8514,16.5443,16.6001,1077548.8623778,0
+DTE.US,D,19971203,000000,16.6696,16.6696,16.2578,16.3194,337659.46918686,0
+DTE.US,D,19971204,000000,16.4162,16.4162,16.2245,16.2919,177619.877034,0
+DTE.US,D,19971205,000000,16.1668,16.1912,16.0417,16.067,802170.41289811,0
+DTE.US,D,19971208,000000,16.0417,16.067,15.9781,16.067,906289.09538636,0
+DTE.US,D,19971209,000000,16.0417,16.0417,15.8832,15.9781,307803.76291343,0
+DTE.US,D,19971210,000000,16.0417,16.1912,15.9781,16.0045,737911.82842859,0
+DTE.US,D,19971211,000000,16.0417,16.067,15.9136,16.0045,707297.40806327,0
+DTE.US,D,19971212,000000,16.1325,16.2919,16.067,16.2578,989189.34644506,0
+DTE.US,D,19971215,000000,16.3839,16.7262,16.3498,16.7262,513612.62928047,0
+DTE.US,D,19971216,000000,16.8514,16.8857,16.7262,16.7937,3111988.5509576,0
+DTE.US,D,19971217,000000,16.8611,16.8611,16.7341,16.8348,1061475.7804232,0
+DTE.US,D,19971218,000000,16.7633,16.8611,16.6744,16.8611,324628.40127986,0
+DTE.US,D,19971219,000000,16.7633,16.8611,16.3194,16.7633,482542.16243944,0
+DTE.US,D,19971222,000000,16.8348,17.0822,16.7996,17.0255,710934.53208596,0
+DTE.US,D,19971223,000000,16.9551,17.0548,16.8348,17.0548,442837.48833171,0
+DTE.US,D,19971224,000000,17.0822,17.1185,17.0548,17.0822,131396.60139558,0
+DTE.US,D,19971226,000000,17.0822,17.1487,17.0822,17.0822,74564.621305261,0
+DTE.US,D,19971229,000000,17.1185,17.3091,16.8611,17.3091,357361.49495837,0
+DTE.US,D,19971230,000000,17.2709,17.4079,17.2505,17.4079,303712.63746649,0
+DTE.US,D,19971231,000000,17.4079,17.7247,17.3706,17.6905,683806.92446099,0
+DTE.US,D,19980102,000000,17.6573,17.7247,17.5986,17.6573,342660.64253379,0
+DTE.US,D,19980105,000000,17.5986,17.6905,17.1185,17.3091,409038.92284223,0
+DTE.US,D,19980106,000000,17.2709,17.4666,17.2505,17.2709,411925.51297888,0
+DTE.US,D,19980107,000000,17.2172,17.2709,17.0548,17.2709,533165.36629534,0
+DTE.US,D,19980108,000000,17.2709,17.5311,17.2505,17.5311,1053900.9098131,0
+DTE.US,D,19980109,000000,17.4988,17.5986,17.3706,17.3706,319017.80259768,0
+DTE.US,D,19980112,000000,17.1487,17.6573,17.1487,17.5986,519978.87447734,0
+DTE.US,D,19980113,000000,17.5986,17.7541,17.4402,17.6299,263545.78172866,0
+DTE.US,D,19980114,000000,17.6905,17.6905,17.4402,17.6299,511031.77433717,0
+DTE.US,D,19980115,000000,17.6299,17.6299,17.3091,17.3706,581814.07296604,0
+DTE.US,D,19980116,000000,17.6299,17.8225,17.4988,17.7247,702749.21361488,0
+DTE.US,D,19980120,000000,17.6573,17.7541,17.5311,17.7541,453748.86039979,0
+DTE.US,D,19980121,000000,17.7541,17.8225,17.6299,17.8225,491490.28510532,0
+DTE.US,D,19980122,000000,17.7541,17.8225,17.6299,17.8225,488152.76112161,0
+DTE.US,D,19980123,000000,17.8225,17.847,17.7247,17.7912,452233.47726748,0
+DTE.US,D,19980126,000000,17.7247,17.7912,17.5654,17.7247,317353.13070875,0
+DTE.US,D,19980127,000000,17.7541,18.2029,17.7247,18.0739,1160593.2895646,0
+DTE.US,D,19980128,000000,18.1042,18.3966,17.9125,18.0397,896437.05997487,0
+DTE.US,D,19980129,000000,18.0397,18.6147,17.9125,18.555,896590.43883442,0
+DTE.US,D,19980130,000000,18.5805,18.5805,18.2959,18.2959,588633.29706144,0
+DTE.US,D,19980202,000000,18.3633,18.555,18.3633,18.5188,411162.70878407,0
+DTE.US,D,19980203,000000,18.4543,18.9022,18.4543,18.87,1342758.2934697,0
+DTE.US,D,19980204,000000,18.8045,18.9403,18.7712,18.9403,1036015.9122644,0
+DTE.US,D,19980205,000000,18.87,18.87,18.6147,18.6147,1129979.891725,0
+DTE.US,D,19980206,000000,18.6451,18.7468,18.5188,18.7134,983123.72381289,0
+DTE.US,D,19980209,000000,18.7134,18.7134,18.5805,18.6792,1048894.6238375,0
+DTE.US,D,19980210,000000,18.6792,18.8406,18.6451,18.7468,1332148.566492,0
+DTE.US,D,19980211,000000,18.7712,18.7712,18.555,18.6792,648645.332173,0
+DTE.US,D,19980212,000000,18.6792,18.6792,18.6147,18.6792,738820.85380282,0
+DTE.US,D,19980213,000000,18.6451,18.8406,18.5805,18.7712,631673.45010142,0
+DTE.US,D,19980217,000000,18.8045,19.0293,18.8045,19.0293,856117.84790324,0
+DTE.US,D,19980218,000000,18.998,19.0968,18.9619,19.0968,1200450.3200061,0
+DTE.US,D,19980219,000000,19.0293,19.0636,18.9403,18.998,925685.38596451,0
+DTE.US,D,19980220,000000,19.1556,19.2543,19.0968,19.1556,489361.38653483,0
+DTE.US,D,19980223,000000,19.1887,19.1887,18.998,19.0293,407976.51860844,0
+DTE.US,D,19980224,000000,18.998,18.998,18.7468,18.7712,436927.28961055,0
+DTE.US,D,19980225,000000,18.8045,18.8045,18.6147,18.6451,775041.78274741,0
+DTE.US,D,19980226,000000,18.6147,18.7468,18.3633,18.7468,1721491.5987172,0
+DTE.US,D,19980227,000000,18.6451,18.7468,18.5805,18.7468,1092247.6697509,0
+DTE.US,D,19980302,000000,18.7468,18.9022,18.6792,18.87,499821.82475585,0
+DTE.US,D,19980303,000000,18.8406,18.87,18.6792,18.7134,432074.38249452,0
+DTE.US,D,19980304,000000,18.7134,18.7712,18.6147,18.7468,669859.67349963,0
+DTE.US,D,19980305,000000,18.6147,18.6792,18.5188,18.555,586058.57727253,0
+DTE.US,D,19980306,000000,18.555,18.87,18.555,18.7134,651071.78573102,0
+DTE.US,D,19980309,000000,18.5805,19.0293,18.5805,19.0293,1365949.177033,0
+DTE.US,D,19980310,000000,19.0293,19.3179,18.998,19.2181,561352.31057692,0
+DTE.US,D,19980311,000000,19.1887,19.3443,19.0968,19.3179,1014042.8568459,0
+DTE.US,D,19980312,000000,19.2543,19.3443,19.2543,19.3443,975243.11800944,0
+DTE.US,D,19980313,000000,19.3814,19.7032,19.3814,19.443,548017.55252802,0
+DTE.US,D,19980316,000000,19.3814,19.5711,19.2543,19.5359,1079810.6892932,0
+DTE.US,D,19980317,000000,19.5135,19.5359,19.4801,19.5359,3182611.3355725,0
+DTE.US,D,19980318,000000,19.4518,19.7403,19.4205,19.6092,853097.30689592,0
+DTE.US,D,19980319,000000,19.5183,19.6415,19.4518,19.579,1684507.8655778,0
+DTE.US,D,19980320,000000,19.579,20.0993,19.5183,19.9986,731696.9170398,0
+DTE.US,D,19980323,000000,19.9986,20.067,19.842,19.9986,504365.92910132,0
+DTE.US,D,19980324,000000,19.9692,20.1657,19.9692,20.1657,692597.57816441,0
+DTE.US,D,19980325,000000,20.1296,20.288,20.1296,20.288,755338.73445016,0
+DTE.US,D,19980326,000000,20.3251,20.3897,20.1296,20.1657,772613.28413793,0
+DTE.US,D,19980327,000000,20.1296,20.1296,19.7756,19.9692,398735.95358368,0
+DTE.US,D,19980330,000000,19.8733,20.2254,19.8733,20.1296,684257.85830805,0
+DTE.US,D,19980331,000000,20.1657,20.4875,20.1296,20.3251,535437.41846808,0
+DTE.US,D,19980401,000000,20.3251,20.3251,20.1296,20.2254,320079.18430574,0
+DTE.US,D,19980402,000000,20.3251,20.5472,20.2254,20.5159,356758.20477749,0
+DTE.US,D,19980403,000000,20.5472,20.8102,20.5159,20.8102,986303.77883414,0
+DTE.US,D,19980406,000000,20.778,20.778,20.6762,20.778,768370.8248829,0
+DTE.US,D,19980407,000000,20.7486,20.8102,20.6762,20.778,949781.20479913,0
+DTE.US,D,19980408,000000,20.7486,20.7486,20.5775,20.6479,486934.93297682,0
+DTE.US,D,19980409,000000,20.6479,20.6762,20.5472,20.6762,346750.745455,0
+DTE.US,D,19980413,000000,20.8102,20.8102,20.5159,20.6479,758069.90067581,0
+DTE.US,D,19980414,000000,20.6136,20.778,20.5159,20.778,484819.32724082,0
+DTE.US,D,19980415,000000,20.87,21.1017,20.8102,21.0675,1005402.5144248,0
+DTE.US,D,19980416,000000,21.1349,21.1349,20.8396,20.9677,736998.71295143,0
+DTE.US,D,19980417,000000,21.0029,21.1349,20.87,21.0371,458448.38865627,0
+DTE.US,D,19980420,000000,20.9041,21.0371,20.778,20.8102,368428.29093746,0
+DTE.US,D,19980421,000000,20.6762,20.7486,20.422,20.5472,453142.50264172,0
+DTE.US,D,19980422,000000,20.422,20.4875,20.3251,20.3897,437987.64879288,0
+DTE.US,D,19980423,000000,20.1657,20.1951,19.8987,20.1296,490424.81329435,0
+DTE.US,D,19980424,000000,20.0298,20.3251,19.8733,19.934,630002.6430581,0
+DTE.US,D,19980427,000000,19.7756,19.7756,19.4851,19.6415,728668.19582663,0
+DTE.US,D,19980428,000000,19.8987,19.8987,19.579,19.6092,748365.10896949,0
+DTE.US,D,19980429,000000,19.6415,19.842,19.5183,19.6415,840512.06020733,0
+DTE.US,D,19980430,000000,19.842,20.288,19.7403,20.2577,639094.94185197,0
+DTE.US,D,19980501,000000,20.3897,20.5472,20.0993,20.2577,541498.95099733,0
+DTE.US,D,19980504,000000,20.3897,20.4522,20.288,20.4522,333872.03388182,0
+DTE.US,D,19980505,000000,20.422,20.422,20.1657,20.1951,477243.43410499,0
+DTE.US,D,19980506,000000,20.1657,20.288,20.1657,20.1951,177925.61222736,0
+DTE.US,D,19980507,000000,20.1657,20.288,19.9986,20.288,748972.48925329,0
+DTE.US,D,19980508,000000,20.288,20.6479,20.2577,20.5775,620614.83432817,0
+DTE.US,D,19980511,000000,20.5159,20.7105,20.3251,20.4522,421769.36818451,0
+DTE.US,D,19980512,000000,20.422,20.6136,20.2254,20.5775,253093.5237135,0
+DTE.US,D,19980513,000000,20.4522,20.5775,20.2254,20.5775,279764.06233703,0
+DTE.US,D,19980514,000000,20.5472,20.6762,20.3251,20.422,337813.87057214,0
+DTE.US,D,19980515,000000,20.4522,20.6762,20.1951,20.2254,434957.90505398,0
+DTE.US,D,19980518,000000,20.2254,20.422,20.2254,20.422,189445.38710497,0
+DTE.US,D,19980519,000000,20.3565,20.3565,20.0993,20.1657,219903.36103355,0
+DTE.US,D,19980520,000000,20.1657,20.1657,19.8987,20.0993,241576.81641308,0
+DTE.US,D,19980521,000000,20.1951,20.1951,19.8987,19.934,511493.95596727,0
+DTE.US,D,19980522,000000,19.934,19.9986,19.8987,19.9986,161705.28656753,0
+DTE.US,D,19980526,000000,20.1296,20.1657,19.7403,19.7403,279465.48482378,0
+DTE.US,D,19980527,000000,19.7756,19.8733,19.579,19.6797,527252.099997,0
+DTE.US,D,19980528,000000,19.6092,19.9692,19.579,19.934,208378.47352728,0
+DTE.US,D,19980529,000000,19.8078,20.5472,19.6797,20.4522,687445.07100941,0
+DTE.US,D,19980601,000000,20.3251,21.3266,20.3251,21.0029,684257.85830805,0
+DTE.US,D,19980602,000000,20.87,20.9677,20.8102,20.87,734730.75088161,0
+DTE.US,D,19980603,000000,20.87,21.1349,20.8102,21.0675,496634.61205448,0
+DTE.US,D,19980604,000000,21.0675,21.1349,20.9393,20.9677,417522.81882656,0
+DTE.US,D,19980605,000000,21.0029,21.0371,20.8396,21.0371,274915.24532393,0
+DTE.US,D,19980608,000000,21.0371,21.1624,20.9677,21.1017,449506.40114476,0
+DTE.US,D,19980609,000000,21.1349,21.1349,21.0371,21.0371,211113.72985585,0
+DTE.US,D,19980610,000000,21.0675,21.6826,21.0371,21.5173,910982.48848846,0
+DTE.US,D,19980611,000000,21.4225,21.6494,21.2591,21.6494,426322.67526156,0
+DTE.US,D,19980612,000000,21.6494,21.7167,21.3266,21.5173,276430.62845623,0
+DTE.US,D,19980615,000000,21.3921,21.616,21.3921,21.4225,250820.44901503,0
+DTE.US,D,19980616,000000,21.5496,21.5496,21.2288,21.2934,350085.20186153,0
+DTE.US,D,19980617,000000,21.1935,21.1935,20.9393,21.1935,2882538.889706,0
+DTE.US,D,19980618,000000,21.3648,21.4987,21.266,21.4987,535286.08465999,0
+DTE.US,D,19980619,000000,21.4987,21.4987,21.1721,21.3002,817177.00051606,0
+DTE.US,D,19980622,000000,21.2337,21.6297,21.2337,21.399,540439.61434073,0
+DTE.US,D,19980623,000000,21.399,21.4987,21.266,21.3325,394944.42817571,0
+DTE.US,D,19980624,000000,21.4302,21.4302,21.1075,21.2063,279312.10596423,0
+DTE.US,D,19980625,000000,21.3325,21.3325,20.9433,20.9433,531804.38454831,0
+DTE.US,D,19980626,000000,21.0743,21.266,20.9726,21.1075,641068.41651145,0
+DTE.US,D,19980629,000000,21.1075,21.3002,21.0743,21.2063,807020.25243694,0
+DTE.US,D,19980630,000000,21.1418,21.2337,21.0743,21.1418,473451.90869702,0
+DTE.US,D,19980701,000000,21.1418,21.528,21.1418,21.528,688351.02880646,0
+DTE.US,D,19980702,000000,21.4987,21.528,21.266,21.399,576805.74193901,0
+DTE.US,D,19980706,000000,21.3325,21.399,21.266,21.3648,209897.94676252,0
+DTE.US,D,19980707,000000,21.3648,21.3648,21.2337,21.2337,1064959.5255864,0
+DTE.US,D,19980708,000000,21.3002,21.4302,21.2337,21.3648,1451882.2394078,0
+DTE.US,D,19980709,000000,21.3002,21.4616,21.3002,21.3648,271277.0987755,0
+DTE.US,D,19980710,000000,21.3325,21.5623,21.3325,21.5623,546500.12434424,0
+DTE.US,D,19980713,000000,21.4616,21.4616,21.3325,21.3325,322657.99419757,0
+DTE.US,D,19980714,000000,21.2063,21.528,21.2063,21.3002,560441.24015122,0
+DTE.US,D,19980715,000000,21.3002,21.4616,21.2063,21.3325,340691.25797721,0
+DTE.US,D,19980716,000000,21.4302,21.4616,21.3325,21.4616,342510.33125143,0
+DTE.US,D,19980717,000000,21.4987,21.4987,21.266,21.3648,387524.98147662,0
+DTE.US,D,19980720,000000,21.3648,21.5985,21.3648,21.4616,949179.95966971,0
+DTE.US,D,19980721,000000,21.3325,21.4302,21.2063,21.3002,267497.84367629,0
+DTE.US,D,19980722,000000,21.3002,21.5985,21.2337,21.3648,396158.16621759,0
+DTE.US,D,19980723,000000,21.2337,21.399,21.1721,21.1721,388580.22803029,0
+DTE.US,D,19980724,000000,21.1418,21.2337,20.8464,21.1721,672592.88477674,0
+DTE.US,D,19980727,000000,21.1075,21.4302,21.0411,21.4302,503004.94735429,0
+DTE.US,D,19980728,000000,21.399,21.7266,21.399,21.4302,915533.75051404,0
+DTE.US,D,19980729,000000,21.399,21.4987,21.266,21.3325,225205.15694517,0
+DTE.US,D,19980730,000000,21.3648,21.5985,21.3325,21.528,551651.60897352,0
+DTE.US,D,19980731,000000,21.4302,21.4616,20.8737,21.0097,269465.1831814,0
+DTE.US,D,19980803,000000,21.1418,21.3325,20.8737,21.2337,1326544.1029643,0
+DTE.US,D,19980804,000000,21.2063,21.2063,20.5775,20.6136,557110.87384762,0
+DTE.US,D,19980805,000000,20.7486,21.0743,20.5472,20.8102,513460.27294665,0
+DTE.US,D,19980806,000000,20.8102,20.8102,20.5775,20.7486,248242.66164893,0
+DTE.US,D,19980807,000000,20.6136,21.1075,20.5159,20.9726,584841.77165347,0
+DTE.US,D,19980810,000000,20.911,21.0097,20.778,20.9726,169285.26980629,0
+DTE.US,D,19980811,000000,20.8737,21.0097,20.7486,20.9726,371151.27695725,0
+DTE.US,D,19980812,000000,20.9726,21.664,20.8464,21.5985,632276.74028229,0
+DTE.US,D,19980813,000000,21.5985,21.6297,21.266,21.4616,589691.61119231,0
+DTE.US,D,19980814,000000,21.4302,21.5985,21.2063,21.3002,409650.39322895,0
+DTE.US,D,19980817,000000,21.2337,21.6953,21.0097,21.4987,476028.67353739,0
+DTE.US,D,19980818,000000,21.4302,21.5985,21.4302,21.528,420102.65124412,0
+DTE.US,D,19980819,000000,21.4616,21.5623,21.3648,21.3648,439204.45441194,0
+DTE.US,D,19980820,000000,21.3648,21.4302,21.266,21.3648,261277.81965885,0
+DTE.US,D,19980821,000000,21.2337,21.8607,21.1721,21.7951,451627.11950941,0
+DTE.US,D,19980824,000000,21.928,22.0522,21.7608,21.9584,250970.76029738,0
+DTE.US,D,19980825,000000,21.9916,22.1501,21.664,21.7608,371908.96852341,0
+DTE.US,D,19980826,000000,21.7608,22.1823,21.6953,22.0522,676528.58631268,0
+DTE.US,D,19980827,000000,22.1823,22.4473,22.0268,22.1823,805202.20168846,0
+DTE.US,D,19980828,000000,22.0522,22.3809,21.9584,22.3495,536045.82127761,0
+DTE.US,D,19980831,000000,22.3495,22.8375,22.0522,22.0522,786558.49004782,0
+DTE.US,D,19980901,000000,22.0846,22.4132,21.4616,22.1823,700328.89521125,0
+DTE.US,D,19980902,000000,22.2812,22.2812,21.5985,21.6953,782164.6969847,0
+DTE.US,D,19980903,000000,21.664,21.9916,21.4616,21.7608,441779.17420085,0
+DTE.US,D,19980904,000000,21.8938,22.0268,21.4987,21.8938,617731.31176871,0
+DTE.US,D,19980908,000000,21.7608,22.1823,21.4616,22.1823,1057388.7450792,0
+DTE.US,D,19980909,000000,22.0522,22.1178,21.5985,22.0522,486787.68927165,0
+DTE.US,D,19980910,000000,21.928,22.1178,21.7951,22.1178,496032.34439934,0
+DTE.US,D,19980911,000000,22.1501,22.4132,22.0522,22.2185,447232.30392055,0
+DTE.US,D,19980914,000000,22.3495,22.4473,22.1823,22.4132,567563.13186278,0
+DTE.US,D,19980915,000000,22.4473,22.4806,22.2508,22.4473,604544.8199507,0
+DTE.US,D,19980916,000000,22.3809,22.4473,22.1178,22.4132,525739.78444188,0
+DTE.US,D,19980917,000000,22.1902,22.4874,22.1902,22.4542,915381.39418023,0
+DTE.US,D,19980918,000000,22.5188,22.685,22.3886,22.553,1114366.9463489,0
+DTE.US,D,19980921,000000,22.6195,22.8171,22.3564,22.685,538620.54106652,0
+DTE.US,D,19980922,000000,22.7211,22.9236,22.7211,22.9236,344481.76085945,0
+DTE.US,D,19980923,000000,23.0204,23.2874,22.9236,23.2503,1476579.3033719,0
+DTE.US,D,19980924,000000,23.2179,23.2874,22.7847,23.0204,300529.51486805,0
+DTE.US,D,19980925,000000,22.8825,23.4488,22.8502,23.1887,626822.58803685,0
+DTE.US,D,19980928,000000,23.3177,23.3177,23.1192,23.2503,294469.00486453,0
+DTE.US,D,19980929,000000,23.2179,23.7774,23.2179,23.7491,343418.33409994,0
+DTE.US,D,19980930,000000,23.6795,24.0111,23.6493,23.9476,660923.8211425,0
+DTE.US,D,19981001,000000,23.8125,24.3113,23.7158,24.0776,465115.25641785,0
+DTE.US,D,19981002,000000,24.0776,24.5754,24.0111,24.5392,416925.66380007,0
+DTE.US,D,19981005,000000,24.5061,25.04,24.374,25.0057,373124.75161674,0
+DTE.US,D,19981006,000000,25.0057,25.04,24.5754,25.0057,745944.79056586,0
+DTE.US,D,19981007,000000,24.9754,25.4371,24.5392,25.3705,908556.03493044,0
+DTE.US,D,19981008,000000,25.5025,26.0952,25.4683,25.9955,1300930.8559459,0
+DTE.US,D,19981009,000000,25.6669,25.6669,24.7436,24.9099,1120278.1675958,0
+DTE.US,D,19981012,000000,25.0742,25.1044,23.615,23.8125,543167.71298918,0
+DTE.US,D,19981013,000000,23.8125,24.2751,23.7158,24.2751,1941550.3836617,0
+DTE.US,D,19981014,000000,24.6448,24.8767,24.2106,24.2106,923108.62112414,0
+DTE.US,D,19981015,000000,24.1432,24.8405,23.8125,24.8121,657439.05345363,0
+DTE.US,D,19981016,000000,25.3363,25.3363,23.9476,23.9476,628336.94864343,0
+DTE.US,D,19981019,000000,23.9476,24.242,23.6493,23.7774,501185.87408007,0
+DTE.US,D,19981020,000000,23.6795,23.7774,23.1887,23.3177,808382.2567097,0
+DTE.US,D,19981021,000000,23.3177,23.3863,23.0204,23.2503,573172.70801923,0
+DTE.US,D,19981022,000000,23.1887,23.5173,22.8502,23.2179,551804.98783306,0
+DTE.US,D,19981023,000000,23.1192,23.1516,22.5188,22.685,397978.26201752,0
+DTE.US,D,19981026,000000,22.5881,22.8171,22.4542,22.5188,399189.95500794,0
+DTE.US,D,19981027,000000,22.5188,22.685,22.1902,22.3564,983271.99004379,0
+DTE.US,D,19981028,000000,22.3222,22.9236,22.3222,22.4542,794745.85357037,0
+DTE.US,D,19981029,000000,22.4874,22.6488,22.0572,22.4874,512096.22362242,0
+DTE.US,D,19981030,000000,22.553,22.6488,22.3886,22.6488,421918.65694114,0
+DTE.US,D,19981102,000000,22.7211,22.8825,22.5188,22.685,896286.74869252,0
+DTE.US,D,19981103,000000,22.7847,23.2179,22.7515,22.9236,765796.10509399,0
+DTE.US,D,19981104,000000,22.9882,23.35,22.9568,23.2179,669708.33969155,0
+DTE.US,D,19981105,000000,23.2179,23.3863,23.0889,23.2179,248089.28278938,0
+DTE.US,D,19981106,000000,23.1192,23.2874,23.0889,23.1516,162160.31051752,0
+DTE.US,D,19981109,000000,23.1192,23.1192,22.7847,22.8825,604090.81852646,0
+DTE.US,D,19981110,000000,22.8825,23.3863,22.8825,23.1192,825655.78387174,0
+DTE.US,D,19981111,000000,23.0889,23.1192,22.685,22.7211,257489.36182807,0
+DTE.US,D,19981112,000000,22.6488,23.0889,22.5881,23.0204,486335.73289886,0
+DTE.US,D,19981113,000000,22.9236,23.2874,22.8825,23.1887,226417.87246131,0
+DTE.US,D,19981116,000000,23.2179,23.4488,23.2179,23.3863,764435.12334696,0
+DTE.US,D,19981117,000000,23.486,23.7491,23.3863,23.3863,377520.58973133,0
+DTE.US,D,19981118,000000,23.4184,23.8125,23.4184,23.615,504825.04315422,0
+DTE.US,D,19981119,000000,23.615,23.615,23.35,23.5173,252183.47581353,0
+DTE.US,D,19981120,000000,23.6493,23.8498,23.615,23.7774,486027.95265404,0
+DTE.US,D,19981123,000000,23.7158,23.9113,23.5828,23.8125,334481.45921708,0
+DTE.US,D,19981124,000000,23.8125,23.9769,23.7774,23.7774,559684.57111079,0
+DTE.US,D,19981125,000000,23.6493,24.109,23.6493,23.9476,213386.80455431,0
+DTE.US,D,19981127,000000,23.8498,23.9476,23.7774,23.8498,303407.92479886,0
+DTE.US,D,19981130,000000,23.7491,23.7491,23.1192,23.1192,892041.2218603,0
+DTE.US,D,19981201,000000,22.9882,23.35,22.9236,23.3177,586058.57727253,0
+DTE.US,D,19981202,000000,23.1887,23.3177,23.1516,23.2874,429803.35284752,0
+DTE.US,D,19981203,000000,23.1516,23.1516,22.9236,23.0204,1024194.4922963,0
+DTE.US,D,19981204,000000,23.0556,23.1887,22.7515,23.0889,1518710.4310376,0
+DTE.US,D,19981207,000000,23.1516,23.1516,22.4542,22.5881,781864.07441999,0
+DTE.US,D,19981208,000000,22.5881,22.8502,22.5188,22.8171,1621161.3740597,0
+DTE.US,D,19981209,000000,22.7515,22.8502,22.6195,22.6488,447381.59267718,0
+DTE.US,D,19981210,000000,22.6488,22.7211,22.3564,22.3886,358417.76403778,0
+DTE.US,D,19981211,000000,22.4542,22.6488,22.3222,22.553,532103.98458728,0
+DTE.US,D,19981214,000000,22.5188,22.5188,21.9584,21.9916,673655.28901052,0
+DTE.US,D,19981215,000000,22.0268,22.3886,22.0268,22.3222,300222.75714895,0
+DTE.US,D,19981216,000000,22.2889,22.42,22.1902,22.3564,750332.4484746,0
+DTE.US,D,19981217,000000,22.5325,22.8688,22.4689,22.731,3494201.5112654,0
+DTE.US,D,19981218,000000,22.5325,22.7955,22.5325,22.6009,657439.05345363,0
+DTE.US,D,19981221,000000,22.6645,22.9364,22.6341,22.6341,264910.85357862,0
+DTE.US,D,19981222,000000,22.6341,22.6341,22.33,22.6009,1106942.3870212,0
+DTE.US,D,19981223,000000,22.6645,22.8688,22.6009,22.8375,341448.94954337,0
+DTE.US,D,19981224,000000,22.7642,22.7955,22.6645,22.731,278554.41439808,0
+DTE.US,D,19981228,000000,22.6987,22.731,22.4346,22.5325,280520.73137745,0
+DTE.US,D,19981229,000000,22.6341,23.0683,22.6341,22.9364,854908.19996429,0
+DTE.US,D,19981230,000000,22.9364,23.0683,22.8375,22.9364,919927.54357716,0
+DTE.US,D,19981231,000000,22.9364,23.1309,22.9364,23.1026,318259.0885058,0
+DTE.US,D,19990104,000000,22.9705,23.3706,22.9364,23.0009,1223185.1570937,0
+DTE.US,D,19990105,000000,23.1309,23.4057,23.0683,23.2737,1095273.323387,0
+DTE.US,D,19990106,000000,23.2737,23.4351,23.2376,23.3706,520731.45341485,0
+DTE.US,D,19990107,000000,23.308,23.4057,23.2043,23.308,343418.33409994,0
+DTE.US,D,19990108,000000,23.2737,23.4693,23.1026,23.4351,372817.99389766,0
+DTE.US,D,19990111,000000,23.2737,23.3364,22.6987,22.731,536500.8452276,0
+DTE.US,D,19990112,000000,22.6009,22.9364,22.33,22.7955,924318.26906309,0
+DTE.US,D,19990113,000000,22.3936,22.731,22.0318,22.5657,1306538.3870509,0
+DTE.US,D,19990114,000000,22.4346,22.5325,22.1628,22.5011,1216816.8668453,0
+DTE.US,D,19990115,000000,22.5011,22.5011,22.2635,22.4346,536799.42274084,0
+DTE.US,D,19990119,000000,22.5011,22.5011,22.2968,22.3936,645613.54338265,0
+DTE.US,D,19990120,000000,22.33,22.5325,22.2635,22.33,487698.75969736,0
+DTE.US,D,19990121,000000,22.2635,22.5011,22.2283,22.4689,515884.6814532,0
+DTE.US,D,19990122,000000,22.3936,22.6645,22.3936,22.5325,518158.7786774,0
+DTE.US,D,19990125,000000,22.3936,22.5325,22.2968,22.4346,533464.96633433,0
+DTE.US,D,19990126,000000,22.2968,22.33,22.0983,22.2283,401464.05223213,0
+DTE.US,D,19990127,000000,22.1628,22.1628,21.8283,21.8938,574081.73339348,0
+DTE.US,D,19990128,000000,21.5242,22.0983,21.5242,21.8607,694867.58528569,0
+DTE.US,D,19990129,000000,21.7951,21.8607,21.3921,21.7608,584841.77165347,0
+DTE.US,D,19990201,000000,21.7266,21.7951,21.5242,21.5985,487698.75969736,0
+DTE.US,D,19990202,000000,21.4586,21.5574,21.2591,21.4586,656682.3844132,0
+DTE.US,D,19990203,000000,21.5574,21.7608,21.3579,21.4919,618637.26956576,0
+DTE.US,D,19990204,000000,21.5574,21.6297,21.3266,21.3579,357815.49638262,0
+DTE.US,D,19990205,000000,21.2934,21.5242,21.2591,21.2934,402218.67622109,0
+DTE.US,D,19990208,000000,21.1935,21.5985,20.9247,21.3921,470270.83115004,0
+DTE.US,D,19990209,000000,21.2934,21.2934,20.9569,21.0244,922352.97460944,0
+DTE.US,D,19990210,000000,21.0244,21.2934,20.9569,21.0576,478607.48342922,0
+DTE.US,D,19990211,000000,20.8573,21.086,20.7536,20.9569,333567.32121419,0
+DTE.US,D,19990212,000000,21.0244,21.0576,20.3495,20.5218,308109.49810679,0
+DTE.US,D,19990216,000000,20.3897,20.8894,20.3897,20.8259,375393.73621229,0
+DTE.US,D,19990217,000000,20.6831,21.4225,20.6831,21.2591,411162.70878407,0
+DTE.US,D,19990218,000000,21.1555,21.7608,21.1222,21.6953,788682.27598966,0
+DTE.US,D,19990219,000000,21.664,21.6953,21.4586,21.5242,869304.33972124,0
+DTE.US,D,19990222,000000,21.5242,21.5985,21.3921,21.5985,314323.38696985,0
+DTE.US,D,19990223,000000,21.5985,21.5985,21.2591,21.4586,925838.76482405,0
+DTE.US,D,19990224,000000,21.4586,21.664,21.3266,21.3579,1295622.9248799,0
+DTE.US,D,19990225,000000,21.3266,21.3266,21.0576,21.1222,544073.67078623,0
+DTE.US,D,19990226,000000,21.1555,21.2591,20.9247,21.2591,364490.54435006,0
+DTE.US,D,19990301,000000,21.1935,21.2591,20.8259,21.2288,325380.98021737,0
+DTE.US,D,19990302,000000,21.2934,21.7266,21.2288,21.6297,527553.74508744,0
+DTE.US,D,19990303,000000,21.5985,21.928,21.5985,21.664,396464.92393667,0
+DTE.US,D,19990304,000000,21.7951,22.2283,21.6953,22.1325,467086.68602588,0
+DTE.US,D,19990305,000000,22.3936,22.8992,22.3622,22.8375,1236369.6038602,0
+DTE.US,D,19990308,000000,22.731,22.7955,22.5325,22.6341,485274.3511908,0
+DTE.US,D,19990309,000000,22.6009,22.6009,22.1325,22.3622,600303.3832214,0
+DTE.US,D,19990310,000000,22.2635,22.4346,22.1325,22.196,212931.78060433,0
+DTE.US,D,19990311,000000,22.196,22.5657,22.0318,22.3622,604994.73127204,0
+DTE.US,D,19990312,000000,22.2283,22.8375,22.1628,22.6987,800958.71990769,0
+DTE.US,D,19990315,000000,22.3936,22.6009,22.2968,22.4346,411162.70878407,0
+DTE.US,D,19990316,000000,22.4689,22.5657,22.3936,22.5011,173223.01639369,0
+DTE.US,D,19990317,000000,22.3622,22.4346,22.2968,22.3622,258551.76606186,0
+DTE.US,D,19990318,000000,22.2968,22.731,22.2968,22.5657,695020.96414524,0
+DTE.US,D,19990319,000000,22.6987,22.6987,22.2635,22.33,571505.99107884,0
+DTE.US,D,19990322,000000,21.9916,22.196,21.9916,22.1628,466176.63812591,0
+DTE.US,D,19990323,000000,22.1628,22.1628,21.8938,21.9584,350697.69477397,0
+DTE.US,D,19990324,000000,21.9916,22.5325,21.9584,22.4689,3142297.2361296,0
+DTE.US,D,19990325,000000,22.5744,22.643,22.3349,22.6077,2657933.9553645,0
+DTE.US,D,19990326,000000,22.4083,22.4083,21.8607,22.0983,325685.692885,0
+DTE.US,D,19990329,000000,22.1325,22.2038,21.7608,21.8607,321293.94487335,0
+DTE.US,D,19990330,000000,21.7266,21.7266,20.9804,21.1486,450714.00403225,0
+DTE.US,D,19990331,000000,21.1486,21.2533,20.642,20.8737,1241524.1560667,0
+DTE.US,D,19990401,000000,20.8464,21.5242,20.778,21.2865,533771.72405342,0
+DTE.US,D,19990405,000000,21.4175,21.6562,21.353,21.5574,382518.69550105,0
+DTE.US,D,19990406,000000,21.4586,21.5574,21.1799,21.221,714573.70116011,0
+DTE.US,D,19990407,000000,21.1799,21.4919,21.1154,21.1486,1367613.848922,0
+DTE.US,D,19990408,000000,21.221,21.6953,21.221,21.5242,299768.75572471,0
+DTE.US,D,19990409,000000,21.4919,21.622,21.3853,21.622,287498.44696105,0
+DTE.US,D,19990412,000000,21.4919,21.7608,21.4919,21.7266,205050.15227514,0
+DTE.US,D,19990413,000000,21.7266,21.7608,21.221,21.353,358571.14289732,0
+DTE.US,D,19990414,000000,21.3198,21.4175,21.1799,21.221,305836.42340833,0
+DTE.US,D,19990415,000000,21.2865,21.4586,21.1486,21.1799,660318.48591017,0
+DTE.US,D,19990416,000000,21.3198,21.6953,21.2533,21.622,453142.50264172,0
+DTE.US,D,19990419,000000,21.5906,22.1325,21.5906,21.8607,569235.98395756,0
+DTE.US,D,19990420,000000,21.9349,22.6801,21.8607,22.6077,1148168.5794156,0
+DTE.US,D,19990421,000000,22.6077,22.6077,22.0318,22.5403,880823.09207312,0
+DTE.US,D,19990422,000000,22.4415,22.5744,22.2038,22.4083,1439295.9701935,0
+DTE.US,D,19990423,000000,22.3349,22.6077,22.1686,22.3036,248089.28278938,0
+DTE.US,D,19990426,000000,22.2352,22.3349,22.0983,22.2352,319624.16035576,0
+DTE.US,D,19990427,000000,22.2675,22.4415,22.0318,22.0983,295378.03023878,0
+DTE.US,D,19990428,000000,22.1325,22.3349,21.9995,22.0983,421769.36818451,0
+DTE.US,D,19990429,000000,22.064,22.5061,22.064,22.3692,424649.82316678,0
+DTE.US,D,19990430,000000,22.2675,22.5403,21.9995,22.2352,1016013.2639281,0
+DTE.US,D,19990503,000000,22.0983,22.643,22.0983,22.6077,315989.08138452,0
+DTE.US,D,19990504,000000,22.4747,22.643,22.3692,22.4415,368275.93460364,0
+DTE.US,D,19990505,000000,22.5744,22.6077,22.2352,22.4747,473451.90869702,0
+DTE.US,D,19990506,000000,22.3349,22.643,22.2038,22.4747,969788.96576399,0
+DTE.US,D,19990507,000000,22.4415,22.643,22.4415,22.643,406313.89177096,0
+DTE.US,D,19990510,000000,22.5403,22.643,22.4415,22.5744,219451.40466075,0
+DTE.US,D,19990511,000000,22.5061,22.5744,22.3036,22.4415,262942.49154779,0
+DTE.US,D,19990512,000000,22.4415,22.9832,22.3692,22.8444,2607168.6204321,0
+DTE.US,D,19990513,000000,22.8825,23.3227,22.8101,23.2874,321748.96882332,0
+DTE.US,D,19990514,000000,23.1516,23.1516,22.7446,22.8444,278096.3228709,0
+DTE.US,D,19990517,000000,22.7446,23.1887,22.6801,23.1516,190352.36742774,0
+DTE.US,D,19990518,000000,23.0821,23.1516,22.9168,23.0146,245666.91933429,0
+DTE.US,D,19990519,000000,23.1516,23.3569,22.9832,23.3227,274766.97909303,0
+DTE.US,D,19990520,000000,23.1887,23.393,23.0478,23.2503,377822.23482176,0
+DTE.US,D,19990521,000000,23.1192,23.6297,23.1192,23.4244,182775.45176619,0
+DTE.US,D,19990524,000000,23.2874,23.7608,23.2179,23.5613,195048.82810703,0
+DTE.US,D,19990525,000000,23.5613,23.8986,23.5613,23.7608,339631.92132062,0
+DTE.US,D,19990526,000000,23.7285,23.8644,23.5985,23.8644,345688.34122121,0
+DTE.US,D,19990527,000000,23.7979,23.7979,23.2503,23.393,412223.0679664,0
+DTE.US,D,19990528,000000,23.3569,23.8644,23.3569,23.7608,202778.10010241,0
+DTE.US,D,19990601,000000,23.6297,23.6297,23.1516,23.2503,663955.60993285,0
+DTE.US,D,19990602,000000,23.1192,23.2874,23.1192,23.1516,330080.50847385,0
+DTE.US,D,19990603,000000,23.0821,23.3569,23.0821,23.2503,208995.05654266,0
+DTE.US,D,19990604,000000,23.2503,23.4556,23.2503,23.4244,178680.23621632,0
+DTE.US,D,19990607,000000,23.3569,23.5985,23.3569,23.4556,227180.67665612,0
+DTE.US,D,19990608,000000,23.3227,23.4244,23.2874,23.4244,268250.4226138,0
+DTE.US,D,19990609,000000,23.3569,23.5251,23.3227,23.4918,493154.95699426,0
+DTE.US,D,19990610,000000,23.3569,23.4556,22.9491,23.0821,256881.98154427,0
+DTE.US,D,19990611,000000,22.9832,23.3569,22.9491,23.3569,571199.23335975,0
+DTE.US,D,19990614,000000,23.3569,23.6942,23.3227,23.4244,478455.12709541,0
+DTE.US,D,19990615,000000,23.4918,23.7608,23.4556,23.6942,764284.8120646,0
+DTE.US,D,19990616,000000,23.8986,24.2751,23.8644,24.0718,493763.35980379,0
+DTE.US,D,19990617,000000,23.8713,24.0464,23.7676,23.9055,2129625.5862881,0
+DTE.US,D,19990618,000000,23.9055,23.972,23.6297,23.9055,372968.30518001,0
+DTE.US,D,19990621,000000,23.7979,23.9055,23.393,23.4556,249001.37574082,0
+DTE.US,D,19990622,000000,23.393,23.6297,23.393,23.4244,305836.42340833,0
+DTE.US,D,19990623,000000,23.3569,23.5613,23.3569,23.3569,183077.09685663,0
+DTE.US,D,19990624,000000,23.2503,23.3227,23.0478,23.0478,224602.88929002,0
+DTE.US,D,19990625,000000,23.1446,23.1887,22.8444,22.9422,190200.01109393,0
+DTE.US,D,19990628,000000,22.8034,23.1446,22.8034,22.9785,280673.08771126,0
+DTE.US,D,19990629,000000,23.1133,23.1133,22.6723,22.9079,248547.37431656,0
+DTE.US,D,19990630,000000,22.9079,22.9422,21.9789,22.3936,708966.17005512,0
+DTE.US,D,19990701,000000,22.462,22.7055,22.2566,22.5011,290677.47945656,0
+DTE.US,D,19990702,000000,22.8444,23.0146,22.6723,22.8444,431018.11341512,0
+DTE.US,D,19990706,000000,22.7055,22.7055,22.33,22.5325,209747.63548016,0
+DTE.US,D,19990707,000000,22.6341,22.8034,22.5657,22.6341,196416.96753418,0
+DTE.US,D,19990708,000000,22.3936,22.6723,22.33,22.3622,150039.2905105,0
+DTE.US,D,19990709,000000,22.33,22.6341,22.2889,22.5657,210508.39462351,0
+DTE.US,D,19990712,000000,22.7055,22.7055,22.2889,22.5011,270821.05229979,0
+DTE.US,D,19990713,000000,22.3936,22.685,22.3622,22.462,194588.6915284,0
+DTE.US,D,19990714,000000,22.6009,22.7055,22.1549,22.5011,347055.45812263,0
+DTE.US,D,19990715,000000,22.6341,22.9785,22.5657,22.6009,247938.97150703,0
+DTE.US,D,19990716,000000,22.7378,22.8767,22.5011,22.6009,611214.75528948,0
+DTE.US,D,19990719,000000,22.5325,22.7378,22.4278,22.5657,207628.96216697,0
+DTE.US,D,19990720,000000,22.1549,22.6009,22.1549,22.4278,323560.88441743,0
+DTE.US,D,19990721,000000,22.5011,22.6009,22.3622,22.462,709422.21653084,0
+DTE.US,D,19990722,000000,22.5325,22.6341,22.3622,22.5011,365694.05713462,0
+DTE.US,D,19990723,000000,22.462,22.462,22.2243,22.3936,318105.70964625,0
+DTE.US,D,19990726,000000,22.33,22.462,22.1549,22.1902,761102.71199189,0
+DTE.US,D,19990727,000000,22.1549,22.2243,22.0522,22.1549,375241.37987848,0
+DTE.US,D,19990728,000000,22.1178,22.1549,22.02,22.02,187018.93354696,0
+DTE.US,D,19990729,000000,21.9789,21.9789,21.4616,21.5369,310686.26294717,0
+DTE.US,D,19990730,000000,21.6367,21.7745,21.4616,21.709,1031772.4304836,0
+DTE.US,D,19990802,000000,21.7745,21.9457,21.6367,21.8068,557563.85274614,0
+DTE.US,D,19990803,000000,21.8068,22.0522,21.8068,21.845,466328.99445973,0
+DTE.US,D,19990804,000000,21.9134,21.9134,21.6367,21.7745,448744.61947567,0
+DTE.US,D,19990805,000000,21.709,21.845,21.6367,21.709,310379.50522807,0
+DTE.US,D,19990806,000000,21.7413,21.7413,21.5055,21.5692,646371.23494881,0
+DTE.US,D,19990809,000000,21.4302,21.6748,21.3325,21.4302,813986.7202375,0
+DTE.US,D,19990810,000000,21.1624,21.6033,21.1624,21.2591,755945.09220823,0
+DTE.US,D,19990811,000000,21.2934,21.5369,21.2591,21.5369,365091.78947947,0
+DTE.US,D,19990812,000000,21.5055,21.5369,21.2591,21.4302,423284.75131683,0
+DTE.US,D,19990813,000000,21.399,21.4302,21.1624,21.2288,200505.02540394,0
+DTE.US,D,19990816,000000,21.2591,21.2591,20.8807,21.2288,549680.1793655,0
+DTE.US,D,19990817,000000,21.3648,21.399,21.1222,21.2934,651977.74352807,0
+DTE.US,D,19990818,000000,21.399,21.4302,21.2288,21.2934,431171.49227467,0
+DTE.US,D,19990819,000000,21.3325,21.4302,21.1935,21.399,329931.21971722,0
+DTE.US,D,19990820,000000,21.399,21.8821,21.3325,21.7745,882341.54278262,0
+DTE.US,D,19990823,000000,21.6748,21.845,21.6748,21.7745,301285.16138274,0
+DTE.US,D,19990824,000000,21.9789,21.9789,21.6367,21.8821,262338.17884117,0
+DTE.US,D,19990825,000000,21.9789,22.1902,21.9789,22.1178,318865.44626387,0
+DTE.US,D,19990826,000000,22.1178,22.1549,21.8068,21.8068,274458.17632248,0
+DTE.US,D,19990827,000000,21.9457,22.0522,21.845,21.8821,208690.34387503,0
+DTE.US,D,19990830,000000,22.02,22.02,21.6748,21.7413,290980.14707274,0
+DTE.US,D,19990831,000000,21.8068,21.9457,21.5369,21.9134,342053.26224999,0
+DTE.US,D,19990901,000000,21.6748,21.8821,21.5369,21.6033,454206.95192696,0
+DTE.US,D,19990902,000000,21.2288,21.4616,21.0576,21.2934,653345.88295522,0
+DTE.US,D,19990903,000000,21.4302,21.8821,21.3648,21.7745,423592.53156165,0
+DTE.US,D,19990907,000000,21.8068,21.9134,21.5055,21.6367,531193.93668732,0
+DTE.US,D,19990908,000000,21.5692,21.6367,21.3648,21.6033,489361.38653483,0
+DTE.US,D,19990909,000000,21.5692,21.5692,21.2288,21.5055,355695.8005437,0
+DTE.US,D,19990910,000000,21.6033,21.6033,21.399,21.4616,567261.48677234,0
+DTE.US,D,19990913,000000,21.4616,21.5055,21.2934,21.3325,281281.4905208,0
+DTE.US,D,19990914,000000,21.1935,21.3325,21.1624,21.2934,203843.57191338,0
+DTE.US,D,19990915,000000,21.1935,21.5369,21.1935,21.2288,295679.67532922,0
+DTE.US,D,19990916,000000,21.1681,21.3736,20.9873,21.0938,865976.0184691,0
+DTE.US,D,19990917,000000,21.0313,21.2337,20.9873,21.2337,242332.46292777,0
+DTE.US,D,19990920,000000,20.6762,21.0313,20.5032,21.0313,409347.72561278,0
+DTE.US,D,19990921,000000,20.8807,20.8807,20.5032,20.5725,198839.33098927,0
+DTE.US,D,19990922,000000,20.6479,20.7486,20.5032,20.6069,237485.69096613,0
+DTE.US,D,19990923,000000,20.6069,20.7486,20.158,20.2635,1181199.2280816,0
+DTE.US,D,19990924,000000,20.3321,20.5032,20.1188,20.1882,341598.2383,0
+DTE.US,D,19990927,000000,20.1882,20.4024,20.0884,20.2254,250060.71239742,0
+DTE.US,D,19990928,000000,20.158,20.3321,19.5985,19.9143,379790.59685259,0
+DTE.US,D,19990929,000000,19.9809,20.158,19.8733,19.8733,260066.12666844,0
+DTE.US,D,19990930,000000,19.9457,20.2635,19.7756,20.2635,1420658.3937073,0
+DTE.US,D,19991001,000000,20.1188,20.5032,19.9143,20.4024,277190.36507385,0
+DTE.US,D,19991004,000000,20.4669,20.7829,20.4376,20.6069,997369.55228749,0
+DTE.US,D,19991005,000000,20.0533,20.1188,18.3106,18.4485,2908609.2057258,0
+DTE.US,D,19991006,000000,18.7985,18.7985,18.0973,18.6616,2045509.552136,0
+DTE.US,D,19991007,000000,18.7985,18.8621,18.5188,18.6939,863851.21000153,0
+DTE.US,D,19991008,000000,18.6254,18.8621,18.6254,18.7985,775192.09402975,0
+DTE.US,D,19991011,000000,18.7985,18.7985,18.4827,18.4827,537257.51426803,0
+DTE.US,D,19991012,000000,18.4151,18.5188,18.3858,18.4827,594088.47183261,0
+DTE.US,D,19991013,000000,18.5188,18.5188,18.1403,18.1707,529073.21832266,0
+DTE.US,D,19991014,000000,18.2029,18.4485,18.0006,18.1707,1191356.9986864,0
+DTE.US,D,19991015,000000,18.1707,18.1707,17.8225,17.8968,477542.01161824,0
+DTE.US,D,19991018,000000,18.1403,18.244,17.8548,18.0973,671834.17068485,0
+DTE.US,D,19991019,000000,18.0973,18.1403,17.5428,17.7541,743521.40458503,0
+DTE.US,D,19991020,000000,17.7912,17.7912,17.5135,17.6494,886438.80338395,0
+DTE.US,D,19991021,000000,17.6494,17.9282,17.5428,17.8225,994493.18740815,0
+DTE.US,D,19991022,000000,17.8968,17.9624,17.7541,17.8548,1215154.2400078,0
+DTE.US,D,19991025,000000,17.8968,18.0973,17.6847,18.0318,827933.97119886,0
+DTE.US,D,19991026,000000,18.0006,18.3106,17.9624,18.0318,884766.9738149,0
+DTE.US,D,19991027,000000,18.0973,18.3858,18.0318,18.3428,1044198.1631582,0
+DTE.US,D,19991028,000000,18.4827,18.8621,18.4485,18.6616,1024044.1810139,0
+DTE.US,D,19991029,000000,18.6616,18.6616,18.4151,18.4984,490124.19072964,0
+DTE.US,D,19991101,000000,18.4827,19.0753,18.4151,18.8347,716992.99703802,0
+DTE.US,D,19991102,000000,18.9403,19.6348,18.9022,19.3931,1566600.4236164,0
+DTE.US,D,19991103,000000,19.4577,19.4577,19.1829,19.3931,797626.30855264,0
+DTE.US,D,19991104,000000,19.4938,19.4938,18.8621,19.0088,647436.70675978,0
+DTE.US,D,19991105,000000,19.2543,19.4264,19.1067,19.3931,705779.9798795,0
+DTE.US,D,19991108,000000,19.2885,19.4264,19.1829,19.3931,375241.37987848,0
+DTE.US,D,19991109,000000,19.2885,19.3531,18.9403,18.9403,2329219.5412663,0
+DTE.US,D,19991110,000000,18.7985,19.0088,18.6939,18.6939,688654.71894836,0
+DTE.US,D,19991111,000000,18.4151,18.8347,18.4151,18.7634,721843.85910258,0
+DTE.US,D,19991112,000000,18.7261,19.0088,18.5883,18.6939,694109.89371953,0
+DTE.US,D,19991115,000000,18.6939,18.7985,18.4827,18.5883,312956.27006844,0
+DTE.US,D,19991117,000000,18.6939,18.7261,18.5883,18.6616,482390.82863135,0
+DTE.US,D,19991118,000000,18.7261,18.7985,18.5883,18.6616,399343.33386748,0
+DTE.US,D,19991119,000000,18.555,18.6616,18.4151,18.5188,626822.58803685,0
+DTE.US,D,19991122,000000,18.3858,18.4485,18.1403,18.29,537406.80302464,0
+DTE.US,D,19991123,000000,18.0679,18.0973,17.8225,17.8225,441324.15025086,0
+DTE.US,D,19991124,000000,17.9624,18.3428,17.8225,18.2029,1171352.3052988,0
+DTE.US,D,19991126,000000,18.555,18.555,18.2812,18.2812,244607.5826777,0
+DTE.US,D,19991129,000000,18.1403,18.1403,17.5428,17.8548,602883.21563897,0
+DTE.US,D,19991130,000000,17.8548,18.4151,17.8225,18.4151,1754379.0937809,0
+DTE.US,D,19991201,000000,18.3858,18.4151,18.0973,18.1707,937812.54112592,0
+DTE.US,D,19991202,000000,18.2029,18.4151,18.2029,18.3428,164436.45279318,0
+DTE.US,D,19991203,000000,18.4827,18.7985,18.4827,18.6254,322198.88014466,0
+DTE.US,D,19991206,000000,18.5188,18.6616,18.4151,18.5883,717605.48995047,0
+DTE.US,D,19991207,000000,18.5883,18.7985,18.5883,18.6616,1123614.6690539,0
+DTE.US,D,19991208,000000,18.6254,18.6939,18.5883,18.6381,635914.88683072,0
+DTE.US,D,19991209,000000,18.6254,18.7261,18.5883,18.6254,934632.48610466,0
+DTE.US,D,19991210,000000,18.6254,18.6254,18.1707,18.1707,682746.56527867,0
+DTE.US,D,19991213,000000,18.3106,18.3106,17.9624,18.0006,743821.00462402,0
+DTE.US,D,19991214,000000,18.0318,18.0679,17.8225,18.0318,583932.74627923,0
+DTE.US,D,19991215,000000,18.0318,18.2029,17.8968,18.0006,9833662.6691613,0
+DTE.US,D,19991216,000000,18.112,18.3966,17.8285,17.9359,2059606.0918541,0
+DTE.US,D,19991217,000000,17.8285,18.0397,17.7541,17.8597,682593.18641911,0
+DTE.US,D,19991220,000000,17.8285,18.112,17.7247,17.8597,496789.01343977,0
+DTE.US,D,19991221,000000,18.0397,18.3556,17.8285,18.2176,1371403.3292785,0
+DTE.US,D,19991222,000000,18.1482,18.2176,17.7247,17.8597,575145.16015299,0
+DTE.US,D,19991223,000000,17.9359,18.2176,17.8597,18.1482,257489.36182807,0
+DTE.US,D,19991227,000000,18.112,18.29,17.9028,17.9028,501340.27546535,0
+DTE.US,D,19991228,000000,17.8597,18.1482,17.8597,17.9751,145037.09463784,0
+DTE.US,D,19991229,000000,17.9028,17.9751,17.6494,17.6494,182163.98137947,0
+DTE.US,D,19991230,000000,17.7971,17.8597,17.6905,17.7541,358120.20905025,0
+DTE.US,D,19991231,000000,17.9751,17.9751,17.5849,17.9028,278704.72568043,0
+DTE.US,D,20000103,000000,17.7541,17.7541,16.914,17.0206,867337.00021614,0
+DTE.US,D,20000104,000000,16.7341,17.0499,16.7341,17.0499,850514.40690117,0
+DTE.US,D,20000105,000000,17.1556,17.7971,17.1556,17.5849,573172.70801923,0
+DTE.US,D,20000106,000000,17.5428,17.7541,17.3659,17.5135,437228.93470099,0
+DTE.US,D,20000107,000000,17.5428,17.6905,17.4724,17.6905,859762.12960605,0
+DTE.US,D,20000110,000000,18.0788,18.1854,17.7247,17.7971,959029.95002973,0
+DTE.US,D,20000111,000000,17.7247,17.7971,17.5428,17.7971,545139.14259721,0
+DTE.US,D,20000112,000000,17.7247,18.0788,17.6905,17.8597,1548416.8485544,0
+DTE.US,D,20000113,000000,17.9359,17.9751,17.6494,17.8285,487089.3343621,0
+DTE.US,D,20000114,000000,17.8597,17.9751,17.5428,17.6494,621217.10198332,0
+DTE.US,D,20000118,000000,17.6494,17.7247,17.2592,17.4402,380699.62222684,0
+DTE.US,D,20000119,000000,17.5428,18.1854,17.4724,18.0397,881278.11602311,0
+DTE.US,D,20000120,000000,18.112,19.2807,18.0397,19.175,1494011.3220221,0
+DTE.US,D,20000121,000000,19.6719,21.2288,19.175,21.0498,1866067.5342507,0
+DTE.US,D,20000124,000000,22.0709,23.3863,21.1555,21.2591,2762203.9716608,0
+DTE.US,D,20000125,000000,21.2934,21.5105,19.9535,20.2381,1172111.0193907,0
+DTE.US,D,20000126,000000,20.2704,20.3017,20.018,20.3017,671834.17068485,0
+DTE.US,D,20000127,000000,20.2381,20.2381,19.5232,19.8078,1460365.1128664,0
+DTE.US,D,20000128,000000,19.5232,19.6269,18.8181,18.8181,597571.19447003,0
+DTE.US,D,20000131,000000,19.0293,19.8078,18.8905,19.6719,1373070.0462189,0
+DTE.US,D,20000201,000000,19.7403,19.9868,19.6269,19.6719,965394.15017515,0
+DTE.US,D,20000202,000000,19.4938,19.5643,19.0293,19.0685,584991.0604101,0
+DTE.US,D,20000203,000000,19.0685,19.5643,19.0685,19.3873,945085.76664557,0
+DTE.US,D,20000204,000000,19.4205,19.4577,18.7468,18.8181,828383.88252019,0
+DTE.US,D,20000207,000000,18.8181,18.8181,18.47,18.6792,564992.5021768,0
+DTE.US,D,20000208,000000,18.7849,18.8181,18.6381,18.6792,879913.04417316,0
+DTE.US,D,20000209,000000,18.6792,18.8905,18.3243,18.3243,790805.03940577,0
+DTE.US,D,20000210,000000,18.47,18.5031,18.0397,18.2176,1004042.5552035,0
+DTE.US,D,20000211,000000,18.2176,18.5031,18.2176,18.3966,495879.98806552,0
+DTE.US,D,20000214,000000,18.5325,18.8905,18.3556,18.5031,772613.28413793,0
+DTE.US,D,20000215,000000,18.5755,18.8181,18.47,18.6792,784436.74915744,0
+DTE.US,D,20000216,000000,18.7134,18.8181,18.3966,18.4279,572569.41783836,0
+DTE.US,D,20000217,000000,18.6792,18.7849,18.3243,18.3966,720481.85482982,0
+DTE.US,D,20000218,000000,18.3966,18.4279,18.112,18.1854,497094.74863313,0
+DTE.US,D,20000222,000000,18.3243,18.3966,17.9359,18.0074,492241.8415171,0
+DTE.US,D,20000223,000000,17.8597,17.9028,17.4079,17.4724,457842.0308982,0
+DTE.US,D,20000224,000000,17.5849,17.6494,16.87,17.0206,939777.83557955,0
+DTE.US,D,20000225,000000,17.0206,17.0822,16.4827,16.6626,683651.50054998,0
+DTE.US,D,20000228,000000,16.6264,17.0822,16.4827,16.8417,1137556.8073865,0
+DTE.US,D,20000229,000000,16.8417,17.1556,16.7007,17.0822,663648.85221376,0
+DTE.US,D,20000301,000000,16.9765,17.1947,16.5209,16.6264,547864.17366847,0
+DTE.US,D,20000302,000000,16.8417,16.8417,16.5209,16.6264,922195.50564698,0
+DTE.US,D,20000303,000000,16.557,16.7633,16.4827,16.7007,752613.70337891,0
+DTE.US,D,20000306,000000,17.5428,17.5428,16.7633,16.87,1730890.6552301,0
+DTE.US,D,20000307,000000,16.87,17.2319,16.6264,16.6264,1262589.2086366,0
+DTE.US,D,20000308,000000,16.5874,16.9765,16.4827,16.8417,867036.37765143,0
+DTE.US,D,20000309,000000,16.8417,17.1252,16.8064,17.1252,1331998.2552097,0
+DTE.US,D,20000310,000000,17.2592,17.6494,17.1947,17.4079,1278502.7765774,0
+DTE.US,D,20000313,000000,16.9765,17.5849,16.9444,17.3003,1358978.6191295,0
+DTE.US,D,20000314,000000,17.3003,17.5135,16.8417,16.9765,1661475.4735027,0
+DTE.US,D,20000315,000000,17.0206,18.0788,16.9765,17.7971,1629495.9812874,0
+DTE.US,D,20000316,000000,17.5849,18.5951,17.5507,18.3428,3659548.0119585,0
+DTE.US,D,20000317,000000,18.0201,18.1962,17.3706,17.5135,879308.73146654,0
+DTE.US,D,20000320,000000,17.624,17.804,17.4793,17.6573,688351.02880646,0
+DTE.US,D,20000321,000000,17.804,17.804,17.0128,17.3003,602883.21563897,0
+DTE.US,D,20000322,000000,17.2592,17.2592,16.3635,16.8348,1117553.1365246,0
+DTE.US,D,20000323,000000,16.9394,17.4079,16.9394,17.1878,1044655.2321597,0
+DTE.US,D,20000324,000000,17.1556,17.2319,16.8611,17.1185,821269.14848873,0
+DTE.US,D,20000327,000000,17.2319,17.5135,17.1185,17.1185,529831.93241455,0
+DTE.US,D,20000328,000000,17.1185,17.4079,17.0499,17.2592,964780.63473696,0
+DTE.US,D,20000329,000000,17.1556,17.4079,17.1185,17.1185,876429.29901001,0
+DTE.US,D,20000330,000000,17.2319,17.4793,16.9765,17.0499,1232732.4798375,0
+DTE.US,D,20000331,000000,17.1185,17.1185,16.6137,16.7937,2738263.5767372,0
+DTE.US,D,20000403,000000,16.7605,16.9062,16.6137,16.8611,854755.84363048,0
+DTE.US,D,20000404,000000,16.8348,17.2319,16.7184,17.0499,1220002.0344952,0
+DTE.US,D,20000405,000000,17.0499,17.5135,16.9394,17.1185,966148.77416411,0
+DTE.US,D,20000406,000000,17.2592,17.2592,16.7184,17.0499,812020.40325813,0
+DTE.US,D,20000407,000000,16.8611,17.0822,16.7184,16.9394,527703.03384406,0
+DTE.US,D,20000410,000000,16.8611,17.3706,16.8348,17.3365,632735.8543352,0
+DTE.US,D,20000411,000000,17.3365,17.5849,17.1556,17.1556,569839.27413845,0
+DTE.US,D,20000412,000000,17.0822,17.6573,17.0822,17.1556,1220606.3472019,0
+DTE.US,D,20000413,000000,17.1878,17.4793,17.0499,17.3365,839298.32216546,0
+DTE.US,D,20000414,000000,17.1878,17.4793,16.6851,16.9394,937354.44959874,0
+DTE.US,D,20000417,000000,16.6549,17.1878,16.5443,16.8348,1712853.3013476,0
+DTE.US,D,20000418,000000,16.9062,17.5507,16.8611,17.4402,1352155.3049313,0
+DTE.US,D,20000419,000000,17.3365,17.4402,17.0128,17.3365,895376.70079255,0
+DTE.US,D,20000420,000000,17.4079,17.8352,17.3706,17.7306,466176.63812591,0
+DTE.US,D,20000424,000000,17.7306,18.555,17.6573,18.4485,828536.23885401,0
+DTE.US,D,20000425,000000,18.3027,18.9922,18.3027,18.9511,909168.5278429,0
+DTE.US,D,20000426,000000,18.6997,19.709,18.6254,19.6719,1062993.208607,0
+DTE.US,D,20000427,000000,19.531,19.531,18.8474,18.9179,1009493.6398717,0
+DTE.US,D,20000428,000000,18.7712,18.8474,18.5188,18.7712,1429294.6460254,0
+DTE.US,D,20000501,000000,18.6254,18.8112,18.4151,18.4485,1063596.4987878,0
+DTE.US,D,20000502,000000,18.379,18.5951,17.9799,18.0201,474965.24677787,0
+DTE.US,D,20000503,000000,18.0201,18.0201,17.6974,17.7306,550436.84840591,0
+DTE.US,D,20000504,000000,17.8764,19.1683,17.8764,17.9799,1389740.2832,0
+DTE.US,D,20000505,000000,18.0542,18.3428,17.9468,18.0905,1365038.1066073,0
+DTE.US,D,20000508,000000,18.0201,18.9179,17.9468,18.7398,1076027.3440912,0
+DTE.US,D,20000509,000000,18.7398,18.8837,18.4904,18.555,1163473.7445468,0
+DTE.US,D,20000510,000000,18.555,18.555,18.1668,18.2303,1169684.5658327,0
+DTE.US,D,20000511,000000,18.1668,18.555,18.1668,18.555,1201058.7228156,0
+DTE.US,D,20000512,000000,18.5951,18.7712,18.3027,18.4543,1585543.7352961,0
+DTE.US,D,20000515,000000,18.6254,19.2054,18.6254,19.2054,1553422.1120042,0
+DTE.US,D,20000516,000000,19.134,19.2054,18.7398,19.1683,1910929.828142,0
+DTE.US,D,20000517,000000,19.0225,19.0636,18.4151,18.8474,1020100.2992721,0
+DTE.US,D,20000518,000000,18.8837,19.4577,18.7712,19.4205,768830.96146153,0
+DTE.US,D,20000519,000000,19.2768,19.4938,19.134,19.3873,469206.3818648,0
+DTE.US,D,20000522,000000,19.3873,19.4938,19.0636,19.0968,655919.58021839,0
+DTE.US,D,20000523,000000,19.3873,19.3873,18.5188,18.8837,769585.58545049,0
+DTE.US,D,20000524,000000,18.8837,19.4577,18.8474,18.9677,1211516.0934594,0
+DTE.US,D,20000525,000000,18.8474,19.4938,18.4151,19.4938,863246.89729492,0
+DTE.US,D,20000526,000000,19.2054,20.067,19.1683,19.888,1075873.9652316,0
+DTE.US,D,20000530,000000,19.7823,20.2108,19.531,19.6719,1181049.9393251,0
+DTE.US,D,20000531,000000,19.709,20.067,19.6348,19.888,650316.13921632,0
+DTE.US,D,20000601,000000,19.8538,20.2518,19.8538,20.1804,772919.01933129,0
+DTE.US,D,20000602,000000,20.1364,20.5725,19.6348,20.3251,980247.35893355,0
+DTE.US,D,20000605,000000,20.3565,20.3565,19.5643,19.5643,752613.70337891,0
+DTE.US,D,20000606,000000,19.5643,20.2108,19.4205,20.1364,772160.3052394,0
+DTE.US,D,20000607,000000,19.9916,20.2518,19.8538,19.9916,552863.30196393,0
+DTE.US,D,20000608,000000,19.888,19.9614,19.5643,19.8147,426322.67526156,0
+DTE.US,D,20000609,000000,19.888,20.3897,19.888,20.3251,341751.61715954,0
+DTE.US,D,20000612,000000,20.4602,20.6762,20.3897,20.4602,413435.78348253,0
+DTE.US,D,20000613,000000,20.3897,20.6762,20.3251,20.4602,339478.54246108,0
+DTE.US,D,20000614,000000,20.4602,20.5032,19.6348,19.8538,770948.61224899,0
+DTE.US,D,20000615,000000,19.7403,20.2811,19.7403,20.1364,2271324.1344165,0
+DTE.US,D,20000616,000000,19.6719,19.9614,19.5643,19.709,2753110.6503413,0
+DTE.US,D,20000619,000000,19.6025,20.1364,19.134,19.2054,817481.71318369,0
+DTE.US,D,20000620,000000,19.2768,19.3443,18.9179,19.1683,652587.16886333,0
+DTE.US,D,20000621,000000,19.2054,19.3873,19.0636,19.134,314624.00953457,0
+DTE.US,D,20000622,000000,19.0225,19.0636,18.6675,18.8474,449350.97723375,0
+DTE.US,D,20000623,000000,18.6997,19.0968,18.555,18.6997,726242.76479435,0
+DTE.US,D,20000626,000000,18.8112,18.9179,18.5951,18.8112,360085.5035039,0
+DTE.US,D,20000627,000000,18.9179,18.9511,18.3027,18.379,630611.04586763,0
+DTE.US,D,20000628,000000,18.379,18.6997,17.9799,18.6451,610761.77639096,0
+DTE.US,D,20000629,000000,18.4904,18.6675,18.1962,18.2303,762006.62473748,0
+DTE.US,D,20000630,000000,18.0905,18.9179,17.4402,17.5849,1523710.5818588,0
+DTE.US,D,20000703,000000,17.5849,18.0201,17.5849,18.0201,920991.9928624,0
+DTE.US,D,20000705,000000,18.1668,18.4151,17.6974,17.7697,484666.970907,0
+DTE.US,D,20000706,000000,17.8352,18.0905,17.5135,17.9799,613029.73846077,0
+DTE.US,D,20000707,000000,17.9799,18.1962,17.9057,18.1247,332808.6071223,0
+DTE.US,D,20000710,000000,18.0201,18.379,17.9468,18.1962,433592.83320402,0
+DTE.US,D,20000711,000000,18.2303,18.3027,17.9468,18.2744,285525.99482729,0
+DTE.US,D,20000712,000000,18.1247,18.2744,18.0542,18.1247,259009.85758903,0
+DTE.US,D,20000713,000000,18.1962,18.3428,18.0201,18.3027,330537.57747529,0
+DTE.US,D,20000714,000000,18.379,18.5188,18.1668,18.2303,597270.57190532,0
+DTE.US,D,20000717,000000,18.1247,18.379,18.1247,18.2303,373124.75161674,0
+DTE.US,D,20000718,000000,18.379,18.555,18.1668,18.3428,502700.23468666,0
+DTE.US,D,20000719,000000,18.4485,18.7712,18.3428,18.555,574081.73339348,0
+DTE.US,D,20000720,000000,18.6254,18.6997,18.4904,18.6997,382213.98283342,0
+DTE.US,D,20000721,000000,18.6997,18.8112,18.5188,18.555,424501.55693589,0
+DTE.US,D,20000724,000000,18.4904,18.5951,18.2744,18.4485,458141.63093717,0
+DTE.US,D,20000725,000000,18.555,18.6997,18.2744,18.379,403735.08187914,0
+DTE.US,D,20000726,000000,18.2744,18.379,18.0201,18.2518,567871.93463334,0
+DTE.US,D,20000727,000000,18.379,18.7712,18.0201,18.1668,748972.48925329,0
+DTE.US,D,20000728,000000,18.2744,18.379,18.0542,18.1962,669408.73965257,0
+DTE.US,D,20000731,000000,18.2744,18.4904,17.9057,18.1247,551498.23011397,0
+DTE.US,D,20000801,000000,18.0542,18.8112,18.0201,18.6675,651223.11953911,0
+DTE.US,D,20000802,000000,18.5188,18.8837,18.4904,18.7398,473451.90869702,0
+DTE.US,D,20000803,000000,18.8112,19.134,18.7712,18.8181,340082.85516768,0
+DTE.US,D,20000804,000000,18.7712,18.9922,18.2744,18.8837,592423.79994368,0
+DTE.US,D,20000807,000000,18.8837,19.4938,18.7712,19.4313,1321241.284527,0
+DTE.US,D,20000808,000000,19.5643,19.6025,19.3443,19.531,958267.14583492,0
+DTE.US,D,20000809,000000,19.3873,19.6348,19.2768,19.4577,869613.1424918,0
+DTE.US,D,20000810,000000,19.6025,19.7823,19.4938,19.7559,822019.68237477,0
+DTE.US,D,20000811,000000,19.8147,20.1364,19.7403,19.8987,453447.21530935,0
+DTE.US,D,20000814,000000,19.9614,20.1804,19.531,20.1051,646371.23494881,0
+DTE.US,D,20000815,000000,20.0298,20.4298,19.927,20.1804,680473.49058019,0
+DTE.US,D,20000816,000000,20.3897,20.7829,20.3251,20.3565,843395.5827668,0
+DTE.US,D,20000817,000000,20.5032,20.5345,20.2108,20.2811,284771.37083833,0
+DTE.US,D,20000818,000000,20.4298,20.6479,20.2518,20.4298,467086.68602588,0
+DTE.US,D,20000821,000000,20.3897,20.3897,20.0298,20.2811,228996.68235314,0
+DTE.US,D,20000822,000000,20.1804,20.2518,19.927,19.927,310837.59675524,0
+DTE.US,D,20000823,000000,19.7823,19.927,19.4938,19.531,1359580.8867847,0
+DTE.US,D,20000824,000000,19.6719,19.709,19.3443,19.4205,523314.3534096,0
+DTE.US,D,20000825,000000,19.5643,19.5643,18.9179,19.311,533313.63252624,0
+DTE.US,D,20000828,000000,19.2397,19.8147,19.2054,19.7403,649858.04768915,0
+DTE.US,D,20000829,000000,19.6025,19.7823,19.4577,19.6719,371757.63471533,0
+DTE.US,D,20000830,000000,19.6348,19.9614,19.5643,19.8538,364337.16549051,0
+DTE.US,D,20000831,000000,19.8538,20.1364,19.8538,19.9916,391764.37315446,0
+DTE.US,D,20000901,000000,20.0298,20.1364,19.8147,19.927,220356.33993207,0
+DTE.US,D,20000905,000000,19.927,20.5345,19.888,20.5345,847936.61953507,0
+DTE.US,D,20000906,000000,20.3897,20.9677,20.3897,20.8963,471939.5931419,0
+DTE.US,D,20000907,000000,20.8259,21.1486,20.5345,21.1075,1484617.3781377,0
+DTE.US,D,20000908,000000,21.1486,21.9731,21.0411,21.9584,951904.99074097,0
+DTE.US,D,20000911,000000,21.8283,22.4806,21.7608,22.1178,848392.66601079,0
+DTE.US,D,20000912,000000,22.0131,22.5129,21.5055,22.5129,1297748.7558731,0
+DTE.US,D,20000913,000000,22.5129,23.1593,22.5129,22.5129,957051.36274159,0
+DTE.US,D,20000914,000000,22.4415,22.547,21.8283,21.9731,797928.97616881,0
+DTE.US,D,20000915,000000,21.8674,22.9422,21.8674,22.4874,1346546.7513005,0
+DTE.US,D,20000918,000000,22.1902,22.4083,21.9731,22.1902,568327.98110906,0
+DTE.US,D,20000919,000000,22.0455,22.0846,20.8573,21.1075,668955.76075404,0
+DTE.US,D,20000920,000000,21.2533,21.2533,20.6762,21.1075,3210646.9460461,0
+DTE.US,D,20000921,000000,21.0802,21.5574,20.9393,21.3002,2818882.5728916,0
+DTE.US,D,20000922,000000,21.2288,21.7745,21.0498,21.4519,730485.22404938,0
+DTE.US,D,20000925,000000,21.1222,21.7413,21.0802,21.6689,447687.32787054,0
+DTE.US,D,20000926,000000,21.5985,21.9916,21.5242,21.7012,626673.29928023,0
+DTE.US,D,20000927,000000,21.8136,22.0318,21.1222,21.9349,636522.26711452,0
+DTE.US,D,20000928,000000,21.7745,22.1774,21.7413,21.9584,633643.85718371,0
+DTE.US,D,20000929,000000,21.8136,22.3936,21.7012,22.3349,740638.90455131,0
+DTE.US,D,20001002,000000,21.9584,22.4689,21.5574,22.3622,732000.6071817,0
+DTE.US,D,20001003,000000,22.3622,22.5061,21.7413,21.8879,798682.57763204,0
+DTE.US,D,20001004,000000,21.8879,22.2889,21.0802,21.4519,904466.95453495,0
+DTE.US,D,20001005,000000,21.4117,21.8136,20.864,21.0097,514525.74475763,0
+DTE.US,D,20001006,000000,21.1555,21.5242,20.9393,21.0097,451477.83075278,0
+DTE.US,D,20001009,000000,20.864,21.2288,20.7183,20.864,464813.61132741,0
+DTE.US,D,20001010,000000,21.0097,21.4117,20.864,21.0802,541954.99747304,0
+DTE.US,D,20001011,000000,21.1555,21.5985,20.864,21.266,571049.94460312,0
+DTE.US,D,20001012,000000,21.1222,21.7413,20.6069,21.485,653345.88295522,0
+DTE.US,D,20001013,000000,21.5985,21.845,21.3002,21.4519,627428.94579492,0
+DTE.US,D,20001016,000000,21.485,21.7745,21.3736,21.5242,392063.97319345,0
+DTE.US,D,20001017,000000,21.5985,21.8879,21.266,21.485,463143.82680983,0
+DTE.US,D,20001018,000000,21.6297,21.8136,20.9041,21.0498,925988.05358068,0
+DTE.US,D,20001019,000000,20.9041,21.4519,20.6762,21.3393,729275.57611043,0
+DTE.US,D,20001020,000000,21.485,21.6689,21.1555,21.3002,824598.49226661,0
+DTE.US,D,20001023,000000,21.1935,21.7413,21.1935,21.3736,894161.94022495,0
+DTE.US,D,20001024,000000,21.5242,21.5985,20.9726,21.2288,528467.88309033,0
+DTE.US,D,20001025,000000,21.3002,21.485,20.8328,20.9393,353120.05822907,0
+DTE.US,D,20001026,000000,21.0097,21.0097,20.5032,20.6762,374633.99959468,0
+DTE.US,D,20001027,000000,20.6762,21.266,20.3897,20.9393,486787.68927165,0
+DTE.US,D,20001030,000000,20.9393,21.266,20.9041,21.1935,713356.89554105,0
+DTE.US,D,20001031,000000,21.2288,21.3393,20.864,21.0802,770036.51929756,0
+DTE.US,D,20001101,000000,21.1935,21.7745,21.1555,21.6297,1240459.7067814,0
+DTE.US,D,20001102,000000,21.5985,21.7413,21.1935,21.3736,531496.60430348,0
+DTE.US,D,20001103,000000,21.3002,21.8136,21.1222,21.8136,1215611.3090093,0
+DTE.US,D,20001106,000000,21.6689,22.1462,20.6479,20.9041,1592825.1410215,0
+DTE.US,D,20001107,000000,20.9041,21.1555,20.9041,21.0802,707448.74187136,0
+DTE.US,D,20001108,000000,21.0097,21.266,20.864,21.0498,705170.55454424,0
+DTE.US,D,20001109,000000,21.0498,21.266,20.7183,21.1935,866882.99879189,0
+DTE.US,D,20001110,000000,21.1935,21.6689,21.1222,21.3002,703357.61642441,0
+DTE.US,D,20001113,000000,21.4117,21.5574,21.2288,21.5242,1139529.2595202,0
+DTE.US,D,20001114,000000,21.3736,21.485,21.0097,21.0498,784285.41534935,0
+DTE.US,D,20001115,000000,21.1222,21.4117,20.9393,21.3736,746701.45960629,0
+DTE.US,D,20001116,000000,21.4519,21.7413,21.4117,21.7012,659862.43943445,0
+DTE.US,D,20001117,000000,21.7413,21.9584,21.5574,21.8136,717299.75475711,0
+DTE.US,D,20001120,000000,21.9202,22.1774,21.7012,21.9202,439509.16707957,0
+DTE.US,D,20001121,000000,21.9584,21.9584,21.4519,21.7745,443593.1348464,0
+DTE.US,D,20001122,000000,21.9202,21.9916,21.5574,21.6297,627581.30212873,0
+DTE.US,D,20001124,000000,21.5242,21.8136,21.1935,21.6689,228232.85563261,0
+DTE.US,D,20001127,000000,21.5574,21.7012,21.0498,21.5985,730939.22547364,0
+DTE.US,D,20001128,000000,21.5985,21.9916,21.5985,21.7745,637737.02768212,0
+DTE.US,D,20001129,000000,21.7745,22.1774,21.7012,22.0318,641669.66164087,0
+DTE.US,D,20001130,000000,22.0318,22.2889,21.9584,22.1462,1409441.2864458,0
+DTE.US,D,20001201,000000,22.0318,22.2889,21.845,22.1774,440869.12630087,0
+DTE.US,D,20001204,000000,22.1774,22.6136,21.9916,22.2185,618185.31319297,0
+DTE.US,D,20001205,000000,22.3222,22.3222,21.6689,21.8136,919475.58720436,0
+DTE.US,D,20001206,000000,21.7745,21.9584,21.4519,21.5574,1367914.4714867,0
+DTE.US,D,20001207,000000,21.7012,21.7413,21.3736,21.5985,877489.65819234,0
+DTE.US,D,20001208,000000,21.485,21.485,21.0097,21.1222,490272.45696053,0
+DTE.US,D,20001211,000000,21.266,21.266,20.7877,21.0498,654101.52946992,0
+DTE.US,D,20001212,000000,21.1222,21.1555,20.8328,20.9726,761552.62331322,0
+DTE.US,D,20001213,000000,21.0498,21.4519,20.7877,21.3393,572869.01787733,0
+DTE.US,D,20001214,000000,21.4117,21.4519,21.1222,21.266,521642.52384055,0
+DTE.US,D,20001215,000000,21.4117,21.7012,21.1935,21.5242,1136045.5143571,0
+DTE.US,D,20001218,000000,21.5242,21.8879,21.5242,21.8879,1312299.2970154,0
+DTE.US,D,20001219,000000,21.9202,22.1462,21.8136,21.8879,2389230.5538522,0
+DTE.US,D,20001220,000000,21.8607,22.3749,21.7491,22.2635,2799030.2358378,0
+DTE.US,D,20001221,000000,22.4874,22.4874,21.9662,22.3349,9947024.9842514,0
+DTE.US,D,20001222,000000,22.3036,22.7446,22.1178,22.7446,794443.1859542,0
+DTE.US,D,20001226,000000,22.7446,23.2249,22.6341,23.1887,566346.32624372,0
+DTE.US,D,20001227,000000,23.2249,23.2659,22.8581,23.04,899618.13752185,0
+DTE.US,D,20001228,000000,23.1133,23.1887,22.7847,23.04,634701.14878884,0
+DTE.US,D,20001229,000000,23.04,23.2249,22.8171,23.04,684870.3512205,0
+DTE.US,D,20010102,000000,22.8942,22.9295,22.4473,22.6341,812169.69201476,0
+DTE.US,D,20010103,000000,22.7847,23.0009,21.7491,21.8938,2037327.3012422,0
+DTE.US,D,20010104,000000,21.709,21.7491,20.3174,20.642,1651015.0352817,0
+DTE.US,D,20010105,000000,20.642,21.1222,20.4151,21.0097,1584030.3972152,0
+DTE.US,D,20010108,000000,21.0411,21.4919,20.9677,21.4117,1296686.3516394,0
+DTE.US,D,20010109,000000,21.3051,21.6748,21.1935,21.6748,1733463.3299676,0
+DTE.US,D,20010110,000000,21.8205,21.8607,21.4519,21.5985,1011008.0004783,0
+DTE.US,D,20010111,000000,21.5985,21.5985,19.9751,20.0454,1710880.8492139,0
+DTE.US,D,20010112,000000,20.2704,20.5598,20.0063,20.4151,1612825.7443063,0
+DTE.US,D,20010116,000000,20.5598,20.5598,19.6025,19.9751,1202421.7496141,0
+DTE.US,D,20010117,000000,20.0884,20.4522,19.8596,20.0063,900676.45165271,0
+DTE.US,D,20010118,000000,20.158,20.642,20.1188,20.5598,1240003.6603057,0
+DTE.US,D,20010119,000000,20.5598,20.8963,20.2323,20.5999,1438995.3476288,0
+DTE.US,D,20010122,000000,20.5999,21.5985,20.4875,21.5242,1281226.7851229,0
+DTE.US,D,20010123,000000,21.4919,21.8938,21.266,21.5985,1349273.8274233,0
+DTE.US,D,20010124,000000,21.5985,22.0455,21.5985,21.8205,604846.46504115,0
+DTE.US,D,20010125,000000,21.9662,22.1178,21.5985,21.6748,769585.58545049,0
+DTE.US,D,20010126,000000,21.8938,21.8938,20.7486,21.2288,1101184.5446338,0
+DTE.US,D,20010129,000000,21.2288,21.8879,21.2132,21.2591,589241.69987097,0
+DTE.US,D,20010130,000000,21.4117,21.709,21.0498,21.5447,765950.50647926,0
+DTE.US,D,20010131,000000,21.399,21.399,20.7877,20.8807,1578577.2674955,0
+DTE.US,D,20010201,000000,21.1291,21.2934,20.5032,20.771,1235155.8658183,0
+DTE.US,D,20010202,000000,20.8894,20.9726,20.5218,20.5725,837634.67280225,0
+DTE.US,D,20010205,000000,20.5922,21.1017,20.5922,20.6949,1506130.2969777,0
+DTE.US,D,20010206,000000,20.8464,21.2728,20.5598,20.9324,1866982.6947793,0
+DTE.US,D,20010207,000000,21.1555,21.9995,21.1555,21.8988,4507336.3652627,0
+DTE.US,D,20010208,000000,21.8332,22.7251,21.8332,22.462,2980595.0171393,0
+DTE.US,D,20010209,000000,22.462,22.7642,22.1902,22.7055,3164275.4041767,0
+DTE.US,D,20010212,000000,22.7515,23.1446,22.2508,22.5061,1054353.8887116,0
+DTE.US,D,20010213,000000,22.5061,22.7446,22.2635,22.3076,1381554.9647289,0
+DTE.US,D,20010214,000000,22.3076,22.3133,21.5985,21.8205,1918964.8353308,0
+DTE.US,D,20010215,000000,21.7951,21.845,21.3051,21.3129,1742704.9175181,0
+DTE.US,D,20010216,000000,21.4616,21.7491,21.1291,21.3051,2246770.2240547,0
+DTE.US,D,20010220,000000,21.4987,21.6103,21.2934,21.3472,859304.03807887,0
+DTE.US,D,20010221,000000,21.7745,21.9916,21.3648,21.4117,882951.99064362,0
+DTE.US,D,20010222,000000,21.5574,21.7491,21.1555,21.1868,1294417.3670439,0
+DTE.US,D,20010223,000000,21.2132,21.5105,20.6762,20.8328,1154981.6683567,0
+DTE.US,D,20010226,000000,20.9726,21.6494,20.8181,20.9569,685930.71040283,0
+DTE.US,D,20010227,000000,20.9569,21.353,20.864,21.1075,602883.21563897,0
+DTE.US,D,20010228,000000,21.1868,21.8938,21.0097,21.3266,4092989.5113545,0
+DTE.US,D,20010301,000000,21.8938,22.4278,21.6562,22.1041,4632365.6989357,0
+DTE.US,D,20010302,000000,22.1902,22.6909,22.1325,22.5657,2020810.4431206,0
+DTE.US,D,20010305,000000,22.5657,22.8688,22.5657,22.8375,1776049.4815833,0
+DTE.US,D,20010306,000000,22.7955,23.0683,22.7955,22.8767,1378217.4407452,0
+DTE.US,D,20010307,000000,22.8767,23.2249,22.8101,22.9491,1876072.9485217,0
+DTE.US,D,20010308,000000,23.0683,23.3177,22.9638,23.3139,1094514.609295,0
+DTE.US,D,20010309,000000,23.3177,23.3177,22.9079,22.9422,856273.27181424,0
+DTE.US,D,20010312,000000,22.731,23.1369,22.731,22.8101,1119523.5436069,0
+DTE.US,D,20010313,000000,22.8101,23.4244,22.8101,23.1309,1841518.7365176,0
+DTE.US,D,20010314,000000,22.9638,23.1026,22.7779,22.7779,1602217.0398544,0
+DTE.US,D,20010315,000000,22.7847,23.2503,22.5744,23.1026,1727400.7749126,0
+DTE.US,D,20010316,000000,22.7847,23.3706,22.7847,22.9422,1500831.5686433,0
+DTE.US,D,20010319,000000,22.9491,23.1887,22.9491,23.1133,1179230.8660508,0
+DTE.US,D,20010320,000000,23.0478,23.4351,22.9364,23.0009,967060.86711554,0
+DTE.US,D,20010321,000000,22.8767,23.53,22.8767,22.9882,762615.02754701,0
+DTE.US,D,20010322,000000,22.9882,23.0889,22.0062,22.5188,2898448.3675438,0
+DTE.US,D,20010323,000000,22.3936,22.639,22.064,22.5588,2065514.2455237,0
+DTE.US,D,20010326,000000,22.5588,23.3139,22.5188,23.3139,1940485.9343765,0
+DTE.US,D,20010327,000000,23.3139,23.8644,23.2923,23.5985,2567610.1675038,0
+DTE.US,D,20010328,000000,23.4488,23.8352,22.9168,23.5681,1498858.0939837,0
+DTE.US,D,20010329,000000,23.4488,23.6728,23.1309,23.6376,959480.8838768,0
+DTE.US,D,20010330,000000,23.7774,24.102,23.7079,23.8644,1215454.8625725,0
+DTE.US,D,20010402,000000,23.8644,24.4345,23.8606,24.3456,2294359.5940688,0
+DTE.US,D,20010403,000000,24.2537,24.7573,23.9055,24.6919,2079002.3824322,0
+DTE.US,D,20010404,000000,24.6243,25.2728,24.4679,25.172,2269352.7048085,0
+DTE.US,D,20010405,000000,25.4556,25.4556,24.8551,25.3637,2053085.4452719,0
+DTE.US,D,20010406,000000,25.218,25.4556,24.7055,24.9979,3581955.6919658,0
+DTE.US,D,20010409,000000,25.2805,25.6072,25.1553,25.3793,1424898.8079108,0
+DTE.US,D,20010410,000000,25.6072,26.1235,25.6072,26.0502,1342001.6244293,0
+DTE.US,D,20010411,000000,25.9387,25.9387,25.218,25.3862,1349881.207707,0
+DTE.US,D,20010412,000000,25.3226,25.4556,24.8962,25.2121,946906.88497124,0
+DTE.US,D,20010416,000000,25.2805,26.0238,25.218,26.0238,1405958.5638084,0
+DTE.US,D,20010417,000000,26.0238,26.3269,25.656,25.7489,1146954.8413737,0
+DTE.US,D,20010418,000000,25.7559,26.0238,25.0683,25.8546,1712853.3013476,0
+DTE.US,D,20010419,000000,25.8546,26.0825,25.0057,25.0057,1204233.6652082,0
+DTE.US,D,20010420,000000,25.0057,25.3069,24.6175,25.0321,1158319.1923403,0
+DTE.US,D,20010423,000000,25.0321,25.2591,24.6311,25.169,682444.92018822,0
+DTE.US,D,20010424,000000,25.3167,25.4771,25.0468,25.3363,841874.0644801,0
+DTE.US,D,20010425,000000,25.4839,25.6072,25.0321,25.4048,932200.919918,0
+DTE.US,D,20010426,000000,25.3979,25.926,25.3979,25.6365,1073294.132814,0
+DTE.US,D,20010427,000000,25.6414,25.6727,25.218,25.3637,726242.76479435,0
+DTE.US,D,20010430,000000,25.3637,25.4175,25.0947,25.1397,973726.7123514,0
+DTE.US,D,20010501,000000,25.2591,25.4419,25.0997,25.3637,729728.55500896,0
+DTE.US,D,20010502,000000,25.3637,25.3637,24.6243,24.7749,883854.88086347,0
+DTE.US,D,20010503,000000,24.8551,24.9158,24.3173,24.6448,511792.53348052,0
+DTE.US,D,20010504,000000,24.5872,25.0136,24.4679,25.0136,912045.91524798,0
+DTE.US,D,20010507,000000,25.0136,25.2444,24.9979,25.1475,781256.69413619,0
+DTE.US,D,20010508,000000,25.2922,25.2922,24.8904,25.0057,984790.44075329,0
+DTE.US,D,20010509,000000,25.0057,25.7284,25.0057,25.4233,1564628.9940084,0
+DTE.US,D,20010510,000000,25.4839,25.5436,25.2444,25.4683,697749.06279369,0
+DTE.US,D,20010511,000000,25.5749,25.6365,25.3431,25.5349,466780.95083252,0
+DTE.US,D,20010514,000000,25.6013,25.9602,25.3363,25.3431,1157712.8345822,0
+DTE.US,D,20010515,000000,25.4839,25.4839,25.1857,25.2805,856729.31828996,0
+DTE.US,D,20010516,000000,25.2805,25.6072,25.218,25.5808,801261.38752386,0
+DTE.US,D,20010517,000000,25.5808,25.8126,25.4839,25.7598,807321.89752738,0
+DTE.US,D,20010518,000000,25.7598,26.017,25.7284,26.017,601058.00721036,0
+DTE.US,D,20010521,000000,26.017,26.4061,25.8282,26.4061,675928.36370899,0
+DTE.US,D,20010522,000000,26.4061,26.5333,26.2008,26.4375,870364.69890357,0
+DTE.US,D,20010523,000000,26.4443,26.9518,26.414,26.8081,989488.94648404,0
+DTE.US,D,20010524,000000,26.682,26.8941,26.4208,26.6243,1636164.8941005,0
+DTE.US,D,20010525,000000,26.6243,26.6243,26.1392,26.1754,959633.24021061,0
+DTE.US,D,20010529,000000,26.0238,26.4443,26.0238,26.1754,732149.89593832,0
+DTE.US,D,20010530,000000,26.1813,26.5137,25.8057,26.011,2218580.2121959,0
+DTE.US,D,20010531,000000,26.0825,26.9451,26.0825,26.8159,4403067.3714921,0
+DTE.US,D,20010601,000000,26.7593,26.8941,26.5333,26.8228,1984738.8029327,0
+DTE.US,D,20010604,000000,26.8013,26.8747,26.5079,26.5715,1044655.2321597,0
+DTE.US,D,20010605,000000,26.5842,26.682,26.236,26.5969,564233.78808491,0
+DTE.US,D,20010606,000000,26.4726,26.4726,25.9035,26.2008,2018378.8769339,0
+DTE.US,D,20010607,000000,26.2008,26.2683,25.9651,26.1088,1917142.6944794,0
+DTE.US,D,20010608,000000,26.236,26.3876,26.1088,26.3269,2562150.9026297,0
+DTE.US,D,20010611,000000,26.3749,26.9011,26.3338,26.862,1726640.0157693,0
+DTE.US,D,20010612,000000,26.9518,27.3695,26.8941,27.3236,1649501.6972009,0
+DTE.US,D,20010613,000000,27.3773,27.4613,26.6957,26.7904,1306386.0307171,0
+DTE.US,D,20010614,000000,26.682,26.682,26.2008,26.2165,1316994.735169,0
+DTE.US,D,20010615,000000,25.9035,27.1778,25.9035,27.0653,2493043.5011471,0
+DTE.US,D,20010618,000000,27.0653,27.7665,26.989,27.2228,1002218.3693006,0
+DTE.US,D,20010619,000000,27.0722,27.7665,27.0722,27.7665,886591.15971778,0
+DTE.US,D,20010620,000000,27.8057,28.2584,27.8057,27.9514,1032375.7206644,0
+DTE.US,D,20010621,000000,27.9446,28.0482,27.0595,27.3773,1074815.6511007,0
+DTE.US,D,20010622,000000,27.3773,27.7978,27.0331,27.5064,758069.90067581,0
+DTE.US,D,20010625,000000,27.5064,27.5064,27.1191,27.2962,705631.7136486,0
+DTE.US,D,20010626,000000,27.3773,27.9102,26.993,27.8721,931290.87201804,0
+DTE.US,D,20010627,000000,27.7978,28.1812,27.4957,27.9641,423592.53156165,0
+DTE.US,D,20010628,000000,27.8115,28.3133,27.7734,27.8918,475267.91439404,0
+DTE.US,D,20010629,000000,27.9239,28.2643,27.834,28.1626,1509466.7984356,0
+DTE.US,D,20010702,000000,28.1626,28.5245,28.0169,28.2145,893857.22755732,0
+DTE.US,D,20010703,000000,28.102,28.3093,27.9836,28.1969,519520.78295016,0
+DTE.US,D,20010705,000000,28.1969,28.4707,27.9582,28.3093,963574.0543752,0
+DTE.US,D,20010706,000000,28.3788,28.3788,27.8654,27.9836,1314874.0168044,0
+DTE.US,D,20010709,000000,27.9514,28.3788,27.8918,28.0569,1028436.9515513,0
+DTE.US,D,20010710,000000,27.9514,28.102,27.834,28.0639,845966.21245278,0
+DTE.US,D,20010711,000000,27.8918,28.1332,27.5289,27.7391,1206359.4962015,0
+DTE.US,D,20010712,000000,27.4673,27.5817,27.259,27.3773,578630.9503676,0
+DTE.US,D,20010713,000000,27.3773,27.3773,26.7093,26.9098,793229.44791232,0
+DTE.US,D,20010716,000000,26.9098,27.0722,26.7749,26.9518,1002068.0580182,0
+DTE.US,D,20010717,000000,26.9518,27.0525,26.501,26.6517,473602.21997938,0
+DTE.US,D,20010718,000000,26.6183,26.769,26.3749,26.5842,479210.7736101,0
+DTE.US,D,20010719,000000,26.6517,26.769,26.3749,26.6517,613187.20742324,0
+DTE.US,D,20010720,000000,26.7436,26.8013,26.2566,26.3749,522248.88159861,0
+DTE.US,D,20010723,000000,26.4061,26.4375,25.6209,25.7725,1085117.5978336,0
+DTE.US,D,20010724,000000,25.926,25.9846,25.5289,25.7412,1856824.9241745,0
+DTE.US,D,20010725,000000,25.7412,26.011,25.4683,25.9182,1944421.6359124,0
+DTE.US,D,20010726,000000,25.926,26.011,25.4556,25.7559,2965438.118239,0
+DTE.US,D,20010727,000000,25.9035,25.9846,25.04,25.7725,805349.44539362,0
+DTE.US,D,20010730,000000,25.7979,25.9514,25.1925,25.926,536799.42274084,0
+DTE.US,D,20010731,000000,25.8341,26.1509,25.3501,25.6209,450869.42794325,0
+DTE.US,D,20010801,000000,25.7598,26.1158,25.5563,26.0717,867638.64530658,0
+DTE.US,D,20010802,000000,26.2869,26.5773,26.0023,26.5773,740488.59326895,0
+DTE.US,D,20010803,000000,26.5773,26.862,26.2008,26.7904,920689.32524623,0
+DTE.US,D,20010806,000000,26.7904,26.7904,26.0766,26.3113,729578.2437266,0
+DTE.US,D,20010807,000000,26.3455,26.638,26.1509,26.3064,986303.77883414,0
+DTE.US,D,20010808,000000,26.194,26.3808,25.5349,25.6209,657286.69711981,0
+DTE.US,D,20010809,000000,25.4771,25.7979,25.4605,25.7216,539071.47491358,0
+DTE.US,D,20010810,000000,25.8341,25.8673,25.2512,25.7284,707297.40806327,0
+DTE.US,D,20010813,000000,25.8341,26.2223,25.5289,25.7138,493461.71471336,0
+DTE.US,D,20010814,000000,25.7598,25.8957,25.4771,25.656,505276.99952702,0
+DTE.US,D,20010815,000000,25.6786,25.926,25.4967,25.6209,714119.69973587,0
+DTE.US,D,20010816,000000,25.6209,25.9846,25.4908,25.8546,676836.3665575,0
+DTE.US,D,20010817,000000,25.8341,26.0717,25.6492,25.6786,466176.63812591,0
+DTE.US,D,20010820,000000,25.7412,26.017,25.7412,25.9387,345996.12146604,0
+DTE.US,D,20010821,000000,25.7843,26.2566,25.7843,26.1871,595449.45357965,0
+DTE.US,D,20010822,000000,26.0454,26.862,26.011,26.6046,1156351.8528353,0
+DTE.US,D,20010823,000000,26.4502,26.7904,26.3455,26.5382,536195.11003424,0
+DTE.US,D,20010824,000000,26.4375,26.7289,26.3749,26.6761,265369.96763153,0
+DTE.US,D,20010827,000000,26.6761,26.9011,26.6183,26.682,514217.9645128,0
+DTE.US,D,20010828,000000,26.6183,26.6517,26.3808,26.3876,818238.38222412,0
+DTE.US,D,20010829,000000,26.4659,26.7093,26.2869,26.5137,444806.87288827,0
+DTE.US,D,20010830,000000,26.501,26.6761,26.2928,26.3113,349328.5328211,0
+DTE.US,D,20010831,000000,26.3113,26.5196,26.1158,26.2507,282495.22856267,0
+DTE.US,D,20010904,000000,26.0952,26.632,26.0952,26.4443,307957.14177298,0
+DTE.US,D,20010905,000000,26.3455,26.4248,26.194,26.2869,547559.46100083,0
+DTE.US,D,20010906,000000,26.3113,26.6116,26.0894,26.5382,505579.6671432,0
+DTE.US,D,20010907,000000,26.3876,26.862,26.2869,26.6702,587117.91392913,0
+DTE.US,D,20010910,000000,26.6702,26.6702,26.3113,26.3113,531647.93811157,0
+DTE.US,D,20010917,000000,26.1627,26.5646,26.0717,26.2282,948420.22305209,0
+DTE.US,D,20010918,000000,26.2282,26.5382,25.9846,26.4325,475117.60311169,0
+DTE.US,D,20010919,000000,26.2819,26.6517,26.1392,26.3113,1508559.8181128,0
+DTE.US,D,20010920,000000,25.8057,26.855,25.8057,26.5137,4418221.2028152,0
+DTE.US,D,20010921,000000,26.236,27.212,26.0825,26.2634,1285471.2894294,0
+DTE.US,D,20010924,000000,26.2634,26.3876,25.7284,25.8341,864759.21285004,0
+DTE.US,D,20010925,000000,25.9846,26.0502,25.614,25.8713,878098.06100187,0
+DTE.US,D,20010926,000000,25.8781,25.9602,25.4106,25.7138,1203634.4651302,0
+DTE.US,D,20010927,000000,25.5563,26.0766,25.3793,25.7284,745796.52433497,0
+DTE.US,D,20010928,000000,25.6209,26.4208,25.5876,26.4208,819904.07663878,0
+DTE.US,D,20011001,000000,26.3269,26.6046,26.1431,26.501,578630.9503676,0
+DTE.US,D,20011002,000000,26.4659,27.0595,26.3876,27.0595,652587.16886333,0
+DTE.US,D,20011003,000000,27.0595,27.5357,27.0017,27.5221,856273.27181424,0
+DTE.US,D,20011004,000000,27.5221,27.6091,27.0458,27.4887,636063.15306162,0
+DTE.US,D,20011005,000000,27.6013,27.613,27.3029,27.6091,584388.79275495,0
+DTE.US,D,20011008,000000,27.3303,27.389,27.0331,27.2228,599541.60155233,0
+DTE.US,D,20011009,000000,27.3029,27.3029,26.6879,26.8296,390856.37030596,0
+DTE.US,D,20011010,000000,26.8159,26.862,26.4443,26.855,438591.96149948,0
+DTE.US,D,20011011,000000,26.7904,26.989,26.6447,26.6517,673504.97772817,0
+DTE.US,D,20011012,000000,26.5265,26.7827,26.3338,26.7035,406313.89177096,0
+DTE.US,D,20011015,000000,26.5969,26.7289,26.2819,26.4208,607423.22988151,0
+DTE.US,D,20011016,000000,26.4248,26.8747,26.4248,26.8492,553471.70477346,0
+DTE.US,D,20011017,000000,26.8492,26.993,26.6879,26.7436,400251.33671599,0
+DTE.US,D,20011018,000000,26.5919,26.6879,26.0581,26.0894,656526.9605022,0
+DTE.US,D,20011019,000000,25.9602,26.7436,25.9602,26.5382,287349.15820442,0
+DTE.US,D,20011022,000000,26.3876,26.4325,25.926,26.0629,608331.23273003,0
+DTE.US,D,20011023,000000,26.0629,26.0629,25.707,25.8781,739878.14540796,0
+DTE.US,D,20011024,000000,25.8781,25.9846,25.4839,25.791,715934.68290715,0
+DTE.US,D,20011025,000000,25.6492,26.1088,25.6492,25.8781,494672.38517803,0
+DTE.US,D,20011026,000000,25.7725,25.8057,25.4839,25.6365,460418.79573857,0
+DTE.US,D,20011029,000000,25.3793,25.8341,24.8463,25.6863,747305.77231289,0
+DTE.US,D,20011030,000000,25.3793,25.5876,25.2658,25.4419,539983.56786501,0
+DTE.US,D,20011031,000000,25.2874,25.7559,25.218,25.5808,859611.81832369,0
+DTE.US,D,20011101,000000,25.4371,25.6414,25.04,25.1622,968576.25024786,0
+DTE.US,D,20011102,000000,25.1241,25.1241,24.6722,24.9158,1988524.1931862,0
+DTE.US,D,20011105,000000,24.9754,25.5876,24.946,25.4771,637586.71639976,0
+DTE.US,D,20011106,000000,25.3226,25.7138,25.1984,25.5514,725482.005651,0
+DTE.US,D,20011107,000000,25.4048,25.656,25.2874,25.5222,850514.40690117,0
+DTE.US,D,20011108,000000,25.5808,26.1431,25.5808,25.7725,567261.48677234,0
+DTE.US,D,20011109,000000,25.8957,25.9846,25.4967,25.7598,378729.21514455,0
+DTE.US,D,20011112,000000,25.6209,25.6727,25.2874,25.4908,430712.37822176,0
+DTE.US,D,20011113,000000,25.4908,25.7598,25.1622,25.7138,516642.37301935,0
+DTE.US,D,20011114,000000,25.7412,25.7489,25.2444,25.3793,481029.84688431,0
+DTE.US,D,20011115,000000,25.3793,25.4605,25.0136,25.1857,822478.79642769,0
+DTE.US,D,20011116,000000,25.1857,25.4302,25.0468,25.1984,576050.09542431,0
+DTE.US,D,20011119,000000,25.2043,25.2658,24.8835,25.2512,703658.23898912,0
+DTE.US,D,20011120,000000,25.3109,25.8341,25.2805,25.7412,803684.77350469,0
+DTE.US,D,20011121,000000,25.7489,25.7489,25.3109,25.4371,737759.47209477,0
+DTE.US,D,20011123,000000,25.4371,25.6209,25.3109,25.5514,208690.34387503,0
+DTE.US,D,20011126,000000,25.5563,25.6786,25.3637,25.4419,324477.06747178,0
+DTE.US,D,20011127,000000,25.4488,25.7412,25.3431,25.5152,374790.44603141,0
+DTE.US,D,20011128,000000,25.5222,25.5289,25.2121,25.3294,868091.62420511,0
+DTE.US,D,20011129,000000,25.3294,25.5876,25.1984,25.4048,789139.34499111,0
+DTE.US,D,20011130,000000,25.4048,25.5289,25.3069,25.3431,529525.17469546,0
+DTE.US,D,20011203,000000,25.2512,25.4556,25.04,25.3979,1186962.1830976,0
+DTE.US,D,20011204,000000,25.2512,25.3431,25.0321,25.218,1299719.1629555,0
+DTE.US,D,20011205,000000,25.2728,25.4233,25.1241,25.2238,605304.55656832,0
+DTE.US,D,20011206,000000,25.1622,25.1622,24.7975,24.9412,915533.75051404,0
+DTE.US,D,20011207,000000,24.8463,25.2874,24.8463,25.169,937812.54112592,0
+DTE.US,D,20011210,000000,25.169,25.218,24.9158,24.9607,593483.13660028,0
+DTE.US,D,20011211,000000,24.9754,25.04,24.4991,24.5872,528467.88309033,0
+DTE.US,D,20011212,000000,24.5872,25.0321,24.4854,25.0009,959327.50501724,0
+DTE.US,D,20011213,000000,25.0009,25.2874,24.9754,25.081,542715.75661639,0
+DTE.US,D,20011214,000000,24.9294,25.1475,24.6996,25.0136,382673.09688633,0
+DTE.US,D,20011217,000000,25.0136,25.081,24.8169,24.9099,411773.15664507,0
+DTE.US,D,20011218,000000,24.9099,25.2121,24.9099,25.172,598179.59727957,0
+DTE.US,D,20011219,000000,25.1241,25.8126,25.0683,25.7334,830358.37970541,0
+DTE.US,D,20011220,000000,25.7646,25.7646,25.3793,25.6013,945990.70191689,0
+DTE.US,D,20011221,000000,25.7216,25.7773,25.5514,25.5563,2491832.8306823,0
+DTE.US,D,20011224,000000,25.5222,25.7843,25.5085,25.6923,6701825.8712526,0
+DTE.US,D,20011226,000000,25.6991,25.9788,25.6923,25.7284,545437.72011046,0
+DTE.US,D,20011227,000000,25.7843,26.0825,25.4839,26.0629,535437.41846808,0
+DTE.US,D,20011228,000000,26.2223,26.2223,25.5955,26.0454,586058.57727253,0
+DTE.US,D,20011231,000000,26.0023,26.2761,25.8781,26.0581,330537.57747529,0
+DTE.US,D,20020102,000000,26.1235,26.4208,25.5514,26.3269,670469.0988349,0
+DTE.US,D,20020103,000000,26.2819,26.3749,25.9788,26.1813,442381.44185599,0
+DTE.US,D,20020104,000000,26.4248,26.4248,25.6923,25.9651,1059052.3944423,0
+DTE.US,D,20020107,000000,25.7725,25.8673,25.6365,25.7725,1038290.0094885,0
+DTE.US,D,20020108,000000,25.6072,25.6492,25.0947,25.2805,914920.23507586,0
+DTE.US,D,20020109,000000,25.2444,25.5349,25.0282,25.3548,864610.94661915,0
+DTE.US,D,20020110,000000,25.0997,25.5631,25.0997,25.5025,836575.33614566,0
+DTE.US,D,20020111,000000,25.5085,25.7843,25.4556,25.4839,726848.10002669,0
+DTE.US,D,20020114,000000,25.3637,25.8487,25.3637,25.7334,738062.13971094,0
+DTE.US,D,20020115,000000,25.8487,26.1558,25.7979,26.1011,613029.73846077,0
+DTE.US,D,20020116,000000,26.1871,26.4061,25.9955,26.0825,555746.82452339,0
+DTE.US,D,20020117,000000,26.0825,26.1695,25.7843,25.884,435558.12765767,0
+DTE.US,D,20020118,000000,25.8487,26.0317,25.7843,25.9328,411773.15664507,0
+DTE.US,D,20020122,000000,25.9182,25.9387,25.3911,25.4419,606817.89464918,0
+DTE.US,D,20020123,000000,25.3167,25.5222,25.169,25.4556,435107.19381061,0
+DTE.US,D,20020124,000000,25.3167,25.8419,25.3167,25.5876,422835.86252123,0
+DTE.US,D,20020125,000000,25.5349,25.6365,25.4488,25.569,352359.29908572,0
+DTE.US,D,20020128,000000,25.4771,25.5563,25.4048,25.4839,236270.93039853,0
+DTE.US,D,20020129,000000,25.7334,25.7334,25.0321,25.0683,665469.97053944,0
+DTE.US,D,20020130,000000,24.9754,25.1044,24.6311,25.0888,371151.27695725,0
+DTE.US,D,20020131,000000,24.9607,25.4771,24.8463,25.4771,693049.53453721,0
+DTE.US,D,20020201,000000,25.4106,25.5349,25.3501,25.5085,264910.85357862,0
+DTE.US,D,20020204,000000,25.5085,25.6619,25.2728,25.4771,567713.44314514,0
+DTE.US,D,20020205,000000,25.4419,25.5289,25.1857,25.2307,754586.15551266,0
+DTE.US,D,20020206,000000,25.0888,25.3167,25.0742,25.169,671988.57207013,0
+DTE.US,D,20020207,000000,25.4106,25.569,25.2992,25.4771,632127.45152567,0
+DTE.US,D,20020208,000000,25.4556,25.6669,25.1925,25.3705,1100880.854492,0
+DTE.US,D,20020211,000000,25.169,25.5808,25.0136,25.4967,636219.59949835,0
+DTE.US,D,20020212,000000,25.5222,25.884,25.5152,25.707,632735.8543352,0
+DTE.US,D,20020213,000000,25.6277,25.8419,25.5349,25.6923,325685.692885,0
+DTE.US,D,20020214,000000,25.6923,25.8673,25.5563,25.8057,444201.53765594,0
+DTE.US,D,20020215,000000,25.8126,25.884,25.6923,25.7334,456928.91542104,0
+DTE.US,D,20020219,000000,25.6619,25.8057,25.5222,25.656,614244.49902838,0
+DTE.US,D,20020220,000000,25.6619,25.7284,25.3431,25.6209,1067995.4044796,0
+DTE.US,D,20020221,000000,25.614,25.8487,25.4839,25.5085,542107.35380686,0
+DTE.US,D,20020222,000000,25.4419,25.6923,25.3069,25.569,832938.21212297,0
+DTE.US,D,20020225,000000,25.4419,25.6727,25.3548,25.4771,630916.78106099,0
+DTE.US,D,20020226,000000,25.4419,25.791,25.4419,25.7412,432226.73882835,0
+DTE.US,D,20020227,000000,25.7138,26.0317,25.6492,25.8282,454048.46043876,0
+DTE.US,D,20020228,000000,25.8282,25.9719,25.7334,25.7334,390400.32383024,0
+DTE.US,D,20020301,000000,25.7334,26.2507,25.7334,26.2165,462536.44652603,0
+DTE.US,D,20020304,000000,26.2165,26.5715,26.2165,26.55,440113.47978617,0
+DTE.US,D,20020305,000000,26.4375,26.9655,26.414,26.9597,596514.92539063,0
+DTE.US,D,20020306,000000,26.9597,27.2658,26.6594,27.2521,683501.18926763,0
+DTE.US,D,20020307,000000,27.2521,27.4301,27.0869,27.4017,589691.61119231,0
+DTE.US,D,20020308,000000,27.4301,27.5289,27.1074,27.389,473755.59883892,0
+DTE.US,D,20020311,000000,27.3236,27.5221,27.1387,27.4145,465419.96908548,0
+DTE.US,D,20020312,000000,27.3382,27.4301,27.0331,27.2052,515430.68002894,0
+DTE.US,D,20020313,000000,27.0595,27.2473,26.9294,27.0214,478455.12709541,0
+DTE.US,D,20020314,000000,27.0281,27.2228,26.8677,26.9734,443746.51370595,0
+DTE.US,D,20020315,000000,26.9734,27.1241,26.9451,27.08,946906.88497124,0
+DTE.US,D,20020318,000000,26.8013,27.1142,26.5919,27.0458,643344.55878711,0
+DTE.US,D,20020319,000000,27.212,27.5064,27.1856,27.4145,1009195.0623585,0
+DTE.US,D,20020320,000000,27.4301,27.5905,27.1524,27.4017,634553.90508368,0
+DTE.US,D,20020321,000000,27.4957,28.102,27.4233,28.0639,1358520.5276024,0
+DTE.US,D,20020322,000000,28.0335,28.2536,27.8409,27.9964,493763.35980379,0
+DTE.US,D,20020325,000000,27.8654,28.2536,27.5543,27.9514,575898.76161623,0
+DTE.US,D,20020326,000000,27.9729,28.1743,27.834,28.1332,536045.82127761,0
+DTE.US,D,20020327,000000,28.0403,28.3866,27.9377,28.3592,501185.87408007,0
+DTE.US,D,20020328,000000,28.2888,28.7612,28.2888,28.6027,583024.74343072,0
+DTE.US,D,20020401,000000,28.415,28.6819,28.3514,28.5313,515735.39269657,0
+DTE.US,D,20020402,000000,28.5313,28.6946,28.3788,28.6438,542865.04537302,0
+DTE.US,D,20020403,000000,28.5714,28.7505,28.4267,28.6624,483607.63425041,0
+DTE.US,D,20020404,000000,28.6027,28.9019,28.102,28.5068,693958.55991145,0
+DTE.US,D,20020405,000000,28.415,28.6027,28.1969,28.2643,343418.33409994,0
+DTE.US,D,20020408,000000,27.9778,28.3514,27.9778,28.2536,499062.08813823,0
+DTE.US,D,20020409,000000,28.189,28.189,27.9729,27.9905,473602.21997938,0
+DTE.US,D,20020410,000000,27.9102,28.3661,27.9102,28.3592,663955.60993285,0
+DTE.US,D,20020411,000000,28.3592,28.5382,27.9905,27.9964,419196.69344708,0
+DTE.US,D,20020412,000000,28.0032,28.1626,27.8409,28.1459,390856.37030596,0
+DTE.US,D,20020415,000000,27.9778,27.9964,27.8174,27.8858,710934.53208596,0
+DTE.US,D,20020416,000000,28.1265,28.4794,28.0834,28.4628,879463.13285182,0
+DTE.US,D,20020417,000000,28.458,28.724,28.415,28.6565,454206.95192696,0
+DTE.US,D,20020418,000000,28.6624,28.8462,28.5313,28.8286,489061.78649586,0
+DTE.US,D,20020419,000000,28.7612,28.9685,28.6027,28.9685,406313.89177096,0
+DTE.US,D,20020422,000000,28.8403,29.0379,28.6692,28.7944,429203.13024384,0
+DTE.US,D,20020423,000000,28.7308,29.4799,28.6946,29.2179,552106.6329235,0
+DTE.US,D,20020424,000000,29.3558,29.7988,29.171,29.5855,1139227.6144298,0
+DTE.US,D,20020425,000000,29.4545,29.4633,28.6624,28.7034,1025865.2993397,0
+DTE.US,D,20020426,000000,28.7562,28.8863,28.1265,28.4511,904013.97563643,0
+DTE.US,D,20020429,000000,28.4374,28.6692,28.1812,28.2643,894161.94022495,0
+DTE.US,D,20020430,000000,28.3934,28.7161,28.2888,28.5068,995852.12410372,0
+DTE.US,D,20020501,000000,28.3788,28.6369,28.32,28.5245,611063.42148139,0
+DTE.US,D,20020502,000000,28.59,28.9216,28.2477,28.9019,640617.48266439,0
+DTE.US,D,20020503,000000,28.9069,29.0125,28.5313,28.8345,454961.57591593,0
+DTE.US,D,20020506,000000,28.8345,28.8345,28.5557,28.5637,318560.73359624,0
+DTE.US,D,20020507,000000,28.5382,28.5382,28.1812,28.2956,397978.26201752,0
+DTE.US,D,20020508,000000,28.3739,28.4511,28.0169,28.2888,1550992.5908691,0
+DTE.US,D,20020509,000000,28.2888,28.3435,28.0032,28.1098,1048287.2435538,0
+DTE.US,D,20020510,000000,28.4453,28.6027,27.8654,27.9446,1329875.4917937,0
+DTE.US,D,20020513,000000,27.834,28.012,27.699,27.9964,1997019.3369536,0
+DTE.US,D,20020514,000000,28.1225,28.5382,27.792,28.5313,978730.95327551,0
+DTE.US,D,20020515,000000,28.3866,28.4453,28.2584,28.3661,1387013.2070773,0
+DTE.US,D,20020516,000000,28.3661,28.8531,28.3661,28.4794,2491375.7616809,0
+DTE.US,D,20020517,000000,28.4794,28.7308,27.8057,28.458,1208337.0609639,0
+DTE.US,D,20020520,000000,28.458,29.0536,28.4374,29.0252,807020.25243694,0
+DTE.US,D,20020521,000000,29.0252,29.5708,28.8863,29.3558,737911.82842859,0
+DTE.US,D,20020522,000000,29.3274,29.9876,29.3274,29.9777,830661.04732158,0
+DTE.US,D,20020523,000000,29.7313,29.9239,29.4878,29.7049,1210002.7553786,0
+DTE.US,D,20020524,000000,29.7049,29.7273,29.0447,29.4878,794443.1859542,0
+DTE.US,D,20020528,000000,29.3626,29.5201,29.171,29.3763,610154.39610716,0
+DTE.US,D,20020529,000000,29.2618,29.3351,28.8932,29.2306,657591.40978744,0
+DTE.US,D,20020530,000000,29.2306,29.5494,29.2002,29.4799,976606.14480793,0
+DTE.US,D,20020531,000000,29.4799,29.6706,29.303,29.4222,672894.52986718,0
+DTE.US,D,20020603,000000,29.4222,29.4545,28.7807,28.8619,687292.7146756,0
+DTE.US,D,20020604,000000,28.7358,29.2237,28.7358,29.0447,626216.23027878,0
+DTE.US,D,20020605,000000,29.0536,29.0536,28.3514,28.3866,817177.00051606,0
+DTE.US,D,20020606,000000,28.3934,28.4707,27.7059,27.7107,844301.54056384,0
+DTE.US,D,20020607,000000,27.7107,27.9162,27.6013,27.8174,789897.03655727,0
+DTE.US,D,20020610,000000,27.8174,28.1098,27.6932,27.9729,434802.48114298,0
+DTE.US,D,20020611,000000,28.0335,28.8696,28.0335,28.3407,1406260.2088988,0
+DTE.US,D,20020612,000000,28.1969,28.8531,28.1969,28.6565,828684.5050849,0
+DTE.US,D,20020613,000000,28.544,29.299,28.5118,28.8345,838392.36436841,0
+DTE.US,D,20020614,000000,27.6247,27.7734,27.2727,27.346,2215857.2261761,0
+DTE.US,D,20020617,000000,27.3529,27.4233,26.8423,26.9098,2304211.6294803,0
+DTE.US,D,20020618,000000,27.0214,27.484,26.9362,27.2384,1716943.4042688,0
+DTE.US,D,20020619,000000,27.1241,27.4458,26.8081,27.4458,3271724.4529686,0
+DTE.US,D,20020620,000000,27.5357,27.9582,27.5221,27.7528,5159165.8425599,0
+DTE.US,D,20020621,000000,27.6599,28.3514,27.6599,28.3514,2514714.9114751,0
+DTE.US,D,20020624,000000,28.1265,28.2536,27.8654,27.9905,1592065.4044039,0
+DTE.US,D,20020625,000000,27.9102,28.0696,27.567,27.6247,1968520.5223242,0
+DTE.US,D,20020626,000000,27.5064,27.7978,27.2296,27.5064,2097950.8067405,0
+DTE.US,D,20020627,000000,27.6404,27.8565,27.2883,27.699,1027226.2810866,0
+DTE.US,D,20020628,000000,27.3529,28.3934,27.3529,28.3934,1142098.8666805,0
+DTE.US,D,20020701,000000,28.2096,28.3435,27.8918,27.9778,1005552.8257071,0
+DTE.US,D,20020702,000000,27.6091,27.7324,27.2521,27.3236,1352307.661265,0
+DTE.US,D,20020703,000000,27.3529,27.5064,26.9098,27.1592,834907.59667953,0
+DTE.US,D,20020705,000000,27.1925,27.3529,26.8747,27.3236,405705.48896143,0
+DTE.US,D,20020708,000000,27.2883,27.3529,26.9411,27.1241,462841.15919366,0
+DTE.US,D,20020709,000000,27.0331,27.2228,25.9113,26.0502,1099214.1375515,0
+DTE.US,D,20020710,000000,26.0894,26.0894,25.0009,25.1788,1434147.5531415,0
+DTE.US,D,20020711,000000,25.1553,25.9035,24.9294,25.8595,1265468.6410932,0
+DTE.US,D,20020712,000000,25.9113,25.9113,24.6839,24.9754,1011767.7370959,0
+DTE.US,D,20020715,000000,24.7975,25.7646,23.0889,25.6669,2129169.5398124,0
+DTE.US,D,20020716,000000,25.5085,25.6277,24.7368,24.9754,1633435.7729263,0
+DTE.US,D,20020717,000000,25.4419,25.4771,24.5529,24.6919,1183780.083025,0
+DTE.US,D,20020718,000000,24.7436,24.7436,23.8352,23.8352,858847.99160315,0
+DTE.US,D,20020719,000000,23.0683,23.8352,22.4083,22.8767,1276374.9005327,0
+DTE.US,D,20020722,000000,23.1516,23.4693,22.3427,22.9638,1518862.7873714,0
+DTE.US,D,20020723,000000,22.9705,23.2503,21.3736,21.6885,2018684.6121273,0
+DTE.US,D,20020724,000000,21.3129,23.4781,21.0244,23.4107,1957457.8164481,0
+DTE.US,D,20020725,000000,23.3441,24.3035,22.9638,24.1774,2147962.5402096,0
+DTE.US,D,20020726,000000,24.1236,24.3661,23.3863,23.7979,892041.2218603,0
+DTE.US,D,20020729,000000,23.7852,24.4679,23.7285,24.4395,927046.36771154,0
+DTE.US,D,20020730,000000,24.4453,25.569,24.3173,25.4967,1395805.9058322,0
+DTE.US,D,20020731,000000,25.4967,26.2077,24.6839,26.0581,1295928.6600733,0
+DTE.US,D,20020801,000000,26.0581,26.4003,25.3167,25.6209,986759.82530986,0
+DTE.US,D,20020802,000000,25.6209,26.0374,25.2238,25.614,870667.36651974,0
+DTE.US,D,20020805,000000,25.8282,26.4325,25.6991,25.9387,1394741.456547,0
+DTE.US,D,20020806,000000,26.1695,26.862,26.1695,26.5568,1171657.0179664,0
+DTE.US,D,20020807,000000,26.6447,26.8677,26.3064,26.8677,849152.4026284,0
+DTE.US,D,20020808,000000,26.8677,27.1308,26.2928,27.1142,749276.17939518,0
+DTE.US,D,20020809,000000,27.1142,27.2521,26.6702,26.723,879613.44413417,0
+DTE.US,D,20020812,000000,26.457,27.0331,26.4003,26.7514,1318966.164777,0
+DTE.US,D,20020813,000000,26.7514,26.9411,26.3005,26.3113,1035866.6235077,0
+DTE.US,D,20020814,000000,26.3113,27.0653,26.1754,27.0525,710025.50671173,0
+DTE.US,D,20020815,000000,27.0525,27.4957,26.8677,27.0017,640007.0348034,0
+DTE.US,D,20020816,000000,26.9098,26.9411,26.4443,26.6183,625763.25138026,0
+DTE.US,D,20020819,000000,26.6183,27.0595,26.4325,27.0595,433135.76420258,0
+DTE.US,D,20020820,000000,27.0595,27.212,26.5265,26.9167,967364.55725744,0
+DTE.US,D,20020821,000000,27.0017,27.9102,26.8804,27.8918,853395.88440917,0
+DTE.US,D,20020822,000000,27.8918,28.2731,27.6521,28.2037,581965.40677413,0
+DTE.US,D,20020823,000000,28.0403,28.1402,27.5749,27.6599,402218.67622109,0
+DTE.US,D,20020826,000000,27.7324,28.1098,27.7324,28.0335,608637.99044911,0
+DTE.US,D,20020827,000000,28.1685,28.2145,27.6091,27.6091,599845.29169423,0
+DTE.US,D,20020828,000000,27.4145,27.5221,27.0017,27.3382,653797.83932802,0
+DTE.US,D,20020829,000000,27.1592,27.2658,26.8355,27.1719,526495.43095657,0
+DTE.US,D,20020830,000000,27.1719,27.5005,26.8423,27.2962,665469.97053944,0
+DTE.US,D,20020903,000000,26.9812,27.0653,26.2634,26.6702,920689.32524623,0
+DTE.US,D,20020904,000000,26.6702,26.7827,26.0374,26.7289,798834.93396585,0
+DTE.US,D,20020905,000000,26.6183,26.8492,26.4325,26.5568,754430.73160165,0
+DTE.US,D,20020906,000000,27.0281,27.1592,26.5568,27.1142,959633.24021061,0
+DTE.US,D,20020909,000000,26.9734,27.0281,26.3749,26.7641,854454.19854003,0
+DTE.US,D,20020910,000000,26.7436,26.7436,25.8282,25.9846,1021924.485175,0
+DTE.US,D,20020911,000000,25.9328,26.5646,25.9328,26.4659,722759.01963121,0
+DTE.US,D,20020912,000000,26.4659,26.4659,26.017,26.0825,1128303.972053,0
+DTE.US,D,20020913,000000,26.0825,26.6517,25.9602,26.545,1198631.2467318,0
+DTE.US,D,20020916,000000,26.2683,26.4003,25.9182,26.4003,944631.76522131,0
+DTE.US,D,20020917,000000,26.5919,26.6654,25.8126,25.8194,1087545.0739173,0
+DTE.US,D,20020918,000000,25.5152,26.723,25.4605,26.3338,1584337.1549343,0
+DTE.US,D,20020919,000000,26.2683,26.4375,25.884,26.1011,973123.42217052,0
+DTE.US,D,20020920,000000,26.1088,26.1088,25.218,25.7489,1584936.3550122,0
+DTE.US,D,20020923,000000,25.4106,25.8341,25.3637,25.7843,1444751.1449647,0
+DTE.US,D,20020924,000000,25.7489,25.7559,24.7681,25.0204,1820906.662846,0
+DTE.US,D,20020925,000000,25.0546,25.8487,24.9226,25.6072,1167561.8024165,0
+DTE.US,D,20020926,000000,25.7412,26.4726,25.6727,26.3749,788074.89570586,0
+DTE.US,D,20020927,000000,26.2077,26.545,25.707,25.7843,755035.04430826,0
+DTE.US,D,20020930,000000,25.707,26.3876,25.3294,26.2223,1126037.0325089,0
+DTE.US,D,20021001,000000,26.4443,27.0525,26.0629,26.9597,1357766.9261392,0
+DTE.US,D,20021002,000000,26.9362,27.3812,26.7035,26.9294,1046624.6167163,0
+DTE.US,D,20021003,000000,26.9362,27.4526,26.9362,27.2052,1739071.8835983,0
+DTE.US,D,20021004,000000,27.212,27.212,26.0717,26.3455,1736488.9836036,0
+DTE.US,D,20021007,000000,26.6447,27.3303,26.457,26.862,1044198.1631582,0
+DTE.US,D,20021008,000000,26.862,27.6247,25.5514,27.0388,2492587.4546714,0
+DTE.US,D,20021009,000000,27.0458,27.0458,25.1044,25.1241,2294359.5940688,0
+DTE.US,D,20021010,000000,25.2591,27.2765,24.6106,27.0214,1722246.2227061,0
+DTE.US,D,20021011,000000,27.0281,27.3812,26.2928,26.8355,1301385.8798958,0
+DTE.US,D,20021014,000000,26.8423,27.1241,25.7725,27.1074,1188621.7423579,0
+DTE.US,D,20021015,000000,27.5064,27.9309,27.1308,27.3695,1617220.5598951,0
+DTE.US,D,20021016,000000,27.2815,27.346,25.8957,25.8957,1863494.8595132,0
+DTE.US,D,20021017,000000,26.2566,26.8423,25.9328,26.8355,928260.10575341,0
+DTE.US,D,20021018,000000,26.7035,27.0458,26.0317,26.7514,976457.87857704,0
+DTE.US,D,20021021,000000,26.7593,27.7597,26.638,27.6815,1501738.5489661,0
+DTE.US,D,20021022,000000,27.3166,28.0403,26.7593,27.0086,1130586.2494831,0
+DTE.US,D,20021023,000000,26.9362,27.9641,26.9362,27.8174,1026317.2557124,0
+DTE.US,D,20021024,000000,27.8791,28.6438,27.5494,28.1332,1204995.4468773,0
+DTE.US,D,20021025,000000,28.1402,28.544,27.8918,28.4453,740338.2819866,0
+DTE.US,D,20021028,000000,28.5851,29.3176,28.5851,29.1592,1274410.6286048,0
+DTE.US,D,20021029,000000,29.164,29.4007,28.3866,28.7739,1133768.3495557,0
+DTE.US,D,20021030,000000,28.8619,29.3274,28.6624,29.3274,1102698.9052405,0
+DTE.US,D,20021031,000000,29.6433,29.6433,28.8696,29.0536,1112700.2294085,0
+DTE.US,D,20021101,000000,29.0946,29.2237,28.9352,29.1191,1020252.655606,0
+DTE.US,D,20021104,000000,30.0873,30.0873,29.4741,29.877,1571150.6631163,0
+DTE.US,D,20021105,000000,30.0013,30.0013,29.6579,29.877,1058899.0155829,0
+DTE.US,D,20021106,000000,29.8975,30.2134,29.7528,30.0521,1463852.9481325,0
+DTE.US,D,20021107,000000,29.9044,29.9044,28.5782,29.032,1573882.8518676,0
+DTE.US,D,20021108,000000,29.0379,29.0946,28.2399,28.2399,1170297.0587451,0
+DTE.US,D,20021111,000000,28.2477,28.5118,27.8791,28.415,757920.61191918,0
+DTE.US,D,20021112,000000,28.4628,28.7034,27.7254,27.9729,1735889.7835256,0
+DTE.US,D,20021113,000000,27.9778,28.4267,27.9778,28.2477,1220907.9922923,0
+DTE.US,D,20021114,000000,28.5118,28.8746,28.5118,28.7161,774588.80384888,0
+DTE.US,D,20021115,000000,28.7161,29.1436,28.7161,29.1436,865064.9480434,0
+DTE.US,D,20021118,000000,29.1436,29.3274,28.4854,28.5245,1138766.4553255,0
+DTE.US,D,20021119,000000,28.5313,28.6946,28.2731,28.4453,1069655.9862656,0
+DTE.US,D,20021120,000000,28.4794,28.6565,28.1743,28.4794,1382315.7238723,0
+DTE.US,D,20021121,000000,28.4794,28.6819,28.1225,28.3093,1029349.0445028,0
+DTE.US,D,20021122,000000,28.3133,29.3841,28.2213,29.2697,945540.79059556,0
+DTE.US,D,20021125,000000,29.171,29.6706,28.947,29.4545,964481.03469799,0
+DTE.US,D,20021126,000000,29.4633,29.4633,28.7161,28.7505,866123.26217427,0
+DTE.US,D,20021127,000000,28.7944,28.9939,28.6819,28.8403,532407.67472919,0
+DTE.US,D,20021129,000000,28.7112,28.7562,28.4794,28.5637,420102.65124412,0
+DTE.US,D,20021202,000000,28.6878,28.6946,28.1459,28.3133,703357.61642441,0
+DTE.US,D,20021203,000000,28.3133,28.8619,28.3093,28.5782,816565.53012933,0
+DTE.US,D,20021204,000000,28.6369,29.0584,28.3435,28.3435,1109522.2194387,0
+DTE.US,D,20021205,000000,28.6027,28.7505,28.0228,28.1685,900676.45165271,0
+DTE.US,D,20021206,000000,27.7324,28.0228,27.7107,27.9964,1586456.8507732,0
+DTE.US,D,20021209,000000,27.8975,28.6027,27.8975,28.4306,1013280.052651,0
+DTE.US,D,20021210,000000,28.5313,28.6624,28.2888,28.6321,783375.36744938,0
+DTE.US,D,20021211,000000,28.6321,28.8619,28.3514,28.7308,688351.02880646,0
+DTE.US,D,20021212,000000,28.8531,29.0066,28.6027,28.9069,686991.06958515,0
+DTE.US,D,20021213,000000,28.8003,29.4281,28.8003,29.2697,1047230.9744743,0
+DTE.US,D,20021216,000000,29.3498,29.7636,29.3176,29.7636,1338519.9243177,0
+DTE.US,D,20021217,000000,29.7636,29.9582,29.7205,29.8516,768370.8248829,0
+DTE.US,D,20021218,000000,29.7313,30.0813,29.7313,29.8583,852638.19284301,0
+DTE.US,D,20021219,000000,29.9709,30.0706,29.7606,29.7988,1347614.2681629,0
+DTE.US,D,20021220,000000,30.1361,30.4266,30.0207,30.3073,1071476.0820656,0
+DTE.US,D,20021223,000000,30.2036,30.3787,29.8056,29.8369,841723.75319775,0
+DTE.US,D,20021224,000000,29.6765,30.009,29.6765,29.8429,230660.33171634,0
+DTE.US,D,20021226,000000,29.9044,30.1743,29.8583,29.9376,511643.2447239,0
+DTE.US,D,20021227,000000,29.9376,30.0648,29.4799,29.5581,515884.6814532,0
+DTE.US,D,20021230,000000,29.5788,30.3924,29.5151,30.3337,1169837.9446922,0
+DTE.US,D,20021231,000000,30.1743,30.3581,30.0013,30.233,784738.39424788,0
+DTE.US,D,20030102,000000,30.2936,30.6085,30.1626,30.6085,555292.82309913,0
+DTE.US,D,20030103,000000,30.6163,30.948,30.3924,30.6016,1399595.3861887,0
+DTE.US,D,20030106,000000,31.1982,32.2564,31.1101,32.1058,2707190.042319,0
+DTE.US,D,20030107,000000,32.1126,32.2564,31.0799,31.2285,1974734.4111874,0
+DTE.US,D,20030108,000000,31.0799,31.3996,30.948,31.3772,1241218.4208733,0
+DTE.US,D,20030109,000000,31.1787,31.1787,30.4266,30.498,1985949.4733973,0
+DTE.US,D,20030110,000000,30.1117,30.2477,29.8056,30.1195,1783324.7521544,0
+DTE.US,D,20030113,000000,30.1195,30.1195,29.6286,29.6706,1794534.7017358,0
+DTE.US,D,20030114,000000,29.9709,30.2252,29.5788,30.2252,1134676.3524043,0
+DTE.US,D,20030115,000000,30.233,30.6242,29.9709,30.0364,1061322.4015637,0
+DTE.US,D,20030116,000000,30.0364,30.2075,29.6658,29.6902,1209697.0201852,0
+DTE.US,D,20030117,000000,29.7459,29.7929,29.3763,29.5992,783982.74773318,0
+DTE.US,D,20030121,000000,29.6491,29.8711,29.1856,29.1924,541352.7298179,0
+DTE.US,D,20030122,000000,29.0584,29.5367,28.8248,29.2481,867942.33544848,0
+DTE.US,D,20030123,000000,29.3176,29.6286,29.2921,29.3841,752913.30341788,0
+DTE.US,D,20030124,000000,29.391,29.391,28.6878,28.6878,869767.54387707,0
+DTE.US,D,20030127,000000,28.2584,28.4921,27.4957,27.5064,1582511.9465056,0
+DTE.US,D,20030128,000000,27.7528,28.2037,27.7391,28.0403,1369281.5883881,0
+DTE.US,D,20030129,000000,28.012,28.1265,27.6815,27.9514,1017222.9118671,0
+DTE.US,D,20030130,000000,27.9641,27.9641,27.4301,27.4301,1123614.6690539,0
+DTE.US,D,20030131,000000,27.3636,27.5494,27.2228,27.3089,1978979.9380196,0
+DTE.US,D,20030203,000000,27.4017,27.7391,27.3773,27.6932,1381405.6759723,0
+DTE.US,D,20030204,000000,27.4017,27.5416,27.2296,27.3636,954935.75700559,0
+DTE.US,D,20030205,000000,27.3695,27.6179,27.2384,27.2384,1092547.26979,0
+DTE.US,D,20030206,000000,27.2473,27.5611,27.2384,27.3303,902192.85731076,0
+DTE.US,D,20030207,000000,27.6335,27.6335,26.9411,26.9734,1385191.066226,0
+DTE.US,D,20030210,000000,27.2149,27.2962,26.9734,27.2052,1008278.8793041,0
+DTE.US,D,20030211,000000,27.1719,27.2296,26.4003,26.4003,1174383.0715634,0
+DTE.US,D,20030212,000000,26.4853,26.6046,25.7725,25.9788,1854705.2283356,0
+DTE.US,D,20030213,000000,25.8487,26.5646,25.5808,26.3602,1511139.6505304,0
+DTE.US,D,20030214,000000,26.3954,26.8355,26.3602,26.8355,1407926.9258392,0
+DTE.US,D,20030218,000000,26.9655,27.2384,26.8228,27.1856,749276.17939518,0
+DTE.US,D,20030219,000000,27.5289,27.5494,27.2765,27.4369,1677993.3541501,0
+DTE.US,D,20030220,000000,27.3303,27.7597,27.2658,27.3529,1221517.4176275,0
+DTE.US,D,20030221,000000,27.4957,27.8507,27.3382,27.3382,847482.61811081,0
+DTE.US,D,20030224,000000,27.4301,27.4957,27.1142,27.1142,767156.0643153,0
+DTE.US,D,20030225,000000,27.1074,27.5934,26.862,27.4556,1514016.0154098,0
+DTE.US,D,20030226,000000,27.4556,27.4556,26.7593,26.8747,1133923.7734667,0
+DTE.US,D,20030227,000000,26.9597,27.1993,26.8228,26.9411,1051321.0773955,0
+DTE.US,D,20030228,000000,27.0388,27.1074,26.8874,27.0017,889618.8584052,0
+DTE.US,D,20030303,000000,27.1651,27.2962,26.9597,27.1719,832175.40792816,0
+DTE.US,D,20030304,000000,27.1719,27.2296,26.9294,26.9655,596514.92539063,0
+DTE.US,D,20030305,000000,26.7904,27.0388,26.7093,27.0388,850061.42800265,0
+DTE.US,D,20030306,000000,26.9411,27.0086,26.55,26.9597,1337758.1426486,0
+DTE.US,D,20030307,000000,26.9655,27.2296,26.7827,27.1993,1550842.2795866,0
+DTE.US,D,20030310,000000,27.2296,27.2296,26.8296,26.9411,1391258.7339095,0
+DTE.US,D,20030311,000000,26.993,27.2384,26.7436,26.7954,1199993.2510046,0
+DTE.US,D,20030312,000000,26.7954,26.9734,26.3534,26.6761,1430809.0066319,0
+DTE.US,D,20030313,000000,26.8423,26.9411,26.5646,26.9411,1064810.2368297,0
+DTE.US,D,20030314,000000,26.993,27.1074,26.7827,26.9734,1199993.2510046,0
+DTE.US,D,20030317,000000,26.9098,27.346,26.8941,27.3029,1305778.6504332,0
+DTE.US,D,20030318,000000,27.2658,27.4301,27.0947,27.3303,1772562.668843,0
+DTE.US,D,20030319,000000,26.7749,26.7749,26.457,26.6594,2882085.9108075,0
+DTE.US,D,20030320,000000,26.0629,26.3749,25.5085,25.7725,4626302.121355,0
+DTE.US,D,20030321,000000,25.9387,26.3064,25.8126,26.3064,1972461.3364889,0
+DTE.US,D,20030324,000000,26.3064,26.3064,25.6863,25.7334,1350941.5668894,0
+DTE.US,D,20030325,000000,25.7843,25.9328,25.6209,25.7559,1383074.4379642,0
+DTE.US,D,20030326,000000,25.7843,26.011,25.6863,25.8546,926138.36486302,0
+DTE.US,D,20030327,000000,25.7843,25.8546,25.5152,25.7843,1008124.4779189,0
+DTE.US,D,20030328,000000,25.7334,25.8341,25.5955,25.6492,640308.67989383,0
+DTE.US,D,20030331,000000,25.5349,25.7598,25.4106,25.5025,808230.92290163,0
+DTE.US,D,20030401,000000,25.6013,25.7773,25.4605,25.7598,705934.38126477,0
+DTE.US,D,20030402,000000,25.8673,26.0454,25.707,25.7284,872187.86228071,0
+DTE.US,D,20030403,000000,25.7284,25.9602,25.6786,25.7489,1139529.2595202,0
+DTE.US,D,20030404,000000,25.9328,26.2683,25.8126,26.1754,761400.26697941,0
+DTE.US,D,20030407,000000,26.7035,26.7436,25.8781,26.017,1171352.3052988,0
+DTE.US,D,20030408,000000,26.0825,26.2282,25.8341,25.9896,837181.69390373,0
+DTE.US,D,20030409,000000,26.1558,26.3201,26.0317,26.1558,1569029.9447516,0
+DTE.US,D,20030410,000000,26.3201,26.3954,25.8419,26.0717,1082541.8555189,0
+DTE.US,D,20030411,000000,26.0717,26.1304,25.569,25.569,1524471.3410022,0
+DTE.US,D,20030414,000000,25.6209,25.7843,25.5222,25.6013,1119523.5436069,0
+DTE.US,D,20030415,000000,25.6209,26.017,25.5436,26.011,1192568.6916769,0
+DTE.US,D,20030416,000000,26.1627,26.2928,25.7725,25.8673,748822.17797094,0
+DTE.US,D,20030417,000000,25.7979,25.9182,25.7979,25.884,540587.88057162,0
+DTE.US,D,20030421,000000,25.926,25.9651,25.7334,25.7334,721542.21401214,0
+DTE.US,D,20030422,000000,25.7334,25.9474,25.6013,25.884,865212.19174857,0
+DTE.US,D,20030423,000000,25.8546,26.3201,25.7843,26.2282,845966.21245278,0
+DTE.US,D,20030424,000000,26.194,26.7827,26.1509,26.5382,1076935.3469396,0
+DTE.US,D,20030425,000000,26.5842,26.6594,26.236,26.5079,866430.01989336,0
+DTE.US,D,20030428,000000,26.5079,26.9812,26.5079,26.862,825963.56411656,0
+DTE.US,D,20030429,000000,26.8874,26.9362,26.6957,26.8423,1106791.0532131,0
+DTE.US,D,20030430,000000,26.8423,26.8874,26.5646,26.6046,1115125.6604408,0
+DTE.US,D,20030501,000000,26.6046,26.632,26.0629,26.1158,976908.8124241,0
+DTE.US,D,20030502,000000,26.1871,26.3113,25.4419,25.5749,2899207.0816357,0
+DTE.US,D,20030505,000000,25.5808,25.8194,25.4175,25.7843,1567815.184184,0
+DTE.US,D,20030506,000000,25.7843,26.0317,25.6786,25.8194,960694.62191866,0
+DTE.US,D,20030507,000000,25.7559,26.011,25.6013,25.7334,1741495.2695791,0
+DTE.US,D,20030508,000000,25.6013,26.0238,25.6013,25.8341,1200297.9636722,0
+DTE.US,D,20030509,000000,25.8957,26.0581,25.791,26.0502,1123763.9578104,0
+DTE.US,D,20030512,000000,26.0317,26.0581,25.7334,25.9955,1011008.0004783,0
+DTE.US,D,20030513,000000,26.0629,26.2761,26.0023,26.1813,1026921.568419,0
+DTE.US,D,20030514,000000,26.1695,26.2439,26.0766,26.2165,1115578.6393394,0
+DTE.US,D,20030515,000000,26.2819,26.3954,25.9602,26.3681,1011312.713146,0
+DTE.US,D,20030516,000000,26.6594,27.1191,26.55,27.0086,1220456.0359195,0
+DTE.US,D,20030519,000000,26.855,26.8804,26.3808,26.3808,734426.03821398,0
+DTE.US,D,20030520,000000,26.3876,26.9518,26.3876,26.7954,1245912.8365011,0
+DTE.US,D,20030521,000000,26.7641,27.0525,26.7162,26.8804,1397923.5566197,0
+DTE.US,D,20030522,000000,26.9812,28.1743,26.9411,28.1167,3294311.0238253,0
+DTE.US,D,20030523,000000,28.1167,29.4477,28.0403,29.164,2795240.7554812,0
+DTE.US,D,20030527,000000,29.0663,29.6579,28.9752,29.5708,2112346.9464974,0
+DTE.US,D,20030528,000000,29.4408,29.5494,29.1132,29.2071,1249709.4745377,0
+DTE.US,D,20030529,000000,29.171,29.3224,28.3133,28.7034,2060514.0947026,0
+DTE.US,D,20030530,000000,28.5382,28.8462,28.3934,28.59,1552507.9740014,0
+DTE.US,D,20030602,000000,28.59,28.767,28.4707,28.6115,1202270.415806,0
+DTE.US,D,20030603,000000,28.59,28.9069,28.458,28.7505,999942.22702494,0
+DTE.US,D,20030604,000000,28.7505,29.3107,28.7425,29.123,1125579.9635074,0
+DTE.US,D,20030605,000000,28.8696,28.9411,28.6819,28.7944,1492493.8938383,0
+DTE.US,D,20030606,000000,28.7944,28.8531,28.3133,28.3435,1649199.0295847,0
+DTE.US,D,20030609,000000,28.1167,28.2584,27.8791,28.1265,1251976.4140818,0
+DTE.US,D,20030610,000000,28.1265,28.2731,27.9964,28.0403,1075570.2750897,0
+DTE.US,D,20030611,000000,28.0482,28.0482,26.3954,27.1387,5109908.7330796,0
+DTE.US,D,20030612,000000,27.0525,27.5357,26.5919,27.5221,2581550.260785,0
+DTE.US,D,20030613,000000,27.4145,27.5005,27.0281,27.0525,1085726.0006431,0
+DTE.US,D,20030616,000000,27.0281,27.212,26.8874,26.9655,1716793.0929864,0
+DTE.US,D,20030617,000000,26.9734,26.9734,26.682,26.7093,2093399.5447149,0
+DTE.US,D,20030618,000000,26.6879,26.9235,26.6702,26.855,3055609.5497659,0
+DTE.US,D,20030619,000000,26.6243,26.7954,26.4061,26.4061,1563880.5051738,0
+DTE.US,D,20030620,000000,26.5137,26.5265,26.3749,26.4443,1598731.2496398,0
+DTE.US,D,20030623,000000,26.3954,26.3954,26.0502,26.3005,1129674.1565316,0
+DTE.US,D,20030624,000000,26.0952,26.236,25.8282,25.9328,1498405.1150852,0
+DTE.US,D,20030625,000000,26.0317,26.4061,25.9896,26.0629,1114519.3026827,0
+DTE.US,D,20030626,000000,26.1235,26.2928,25.9955,26.2634,1053140.1506698,0
+DTE.US,D,20030627,000000,26.2282,26.2282,25.7412,25.7412,1126338.6775994,0
+DTE.US,D,20030630,000000,25.7412,25.7979,25.4302,25.4967,1366555.5347911,0
+DTE.US,D,20030701,000000,25.4683,25.569,25.172,25.2512,2084758.1797681,0
+DTE.US,D,20030702,000000,25.3979,25.5955,25.2922,25.5631,1071476.0820656,0
+DTE.US,D,20030703,000000,25.4371,25.6619,25.3911,25.5631,670012.02983345,0
+DTE.US,D,20030707,000000,25.6013,25.7216,25.3862,25.4371,975395.47434325,0
+DTE.US,D,20030708,000000,25.4048,25.4683,25.2238,25.4048,1099514.7601163,0
+DTE.US,D,20030709,000000,25.3363,25.5563,25.1925,25.2121,791409.35211239,0
+DTE.US,D,20030710,000000,24.7436,24.7436,24.6518,24.7436,1438995.3476288,0
+DTE.US,D,20030711,000000,24.8551,24.9343,24.46,24.638,1411716.4061958,0
+DTE.US,D,20030714,000000,24.7818,25.0742,24.6722,24.6792,929928.86774526,0
+DTE.US,D,20030715,000000,24.8121,24.8121,24.3514,24.4288,1302142.5489363,0
+DTE.US,D,20030716,000000,24.1588,24.1588,23.9769,24.1588,1210302.3554175,0
+DTE.US,D,20030717,000000,24.1157,24.5911,24.0111,24.5061,1137710.186246,0
+DTE.US,D,20030718,000000,24.7104,25.0321,24.6585,24.8767,1486126.6261157,0
+DTE.US,D,20030721,000000,24.7749,24.862,24.2204,24.2751,844152.25180722,0
+DTE.US,D,20030722,000000,24.374,24.8169,24.3456,24.7681,1290173.8852631,0
+DTE.US,D,20030723,000000,24.8463,24.9343,24.5118,24.6996,695628.34442904,0
+DTE.US,D,20030724,000000,24.6996,25.081,24.5911,24.6448,1055716.9155102,0
+DTE.US,D,20030725,000000,24.6448,24.8405,24.5118,24.5822,825812.23030847,0
+DTE.US,D,20030728,000000,24.5822,24.6106,24.1842,24.3173,1398227.2467616,0
+DTE.US,D,20030729,000000,24.3173,24.4288,23.886,24.0718,1164682.36996,0
+DTE.US,D,20030730,000000,24.0718,24.109,23.6668,23.7608,1118763.8069893,0
+DTE.US,D,20030731,000000,23.7608,23.9182,23.5613,23.5613,2271024.5343775,0
+DTE.US,D,20030801,000000,23.0967,23.258,23.0273,23.1133,1767108.5165975,0
+DTE.US,D,20030804,000000,23.1975,23.2874,22.8581,23.0752,1052080.8140131,0
+DTE.US,D,20030805,000000,22.9295,23.1593,22.77,22.7887,935991.42280024,0
+DTE.US,D,20030806,000000,22.7887,23.2249,22.5657,22.9638,816565.53012933,0
+DTE.US,D,20030807,000000,23.0009,23.2503,22.9882,23.2179,673655.28901052,0
+DTE.US,D,20030808,000000,23.2424,23.4488,23.1309,23.4351,873553.95665639,0
+DTE.US,D,20030811,000000,23.3569,23.4693,22.9638,23.1369,1057079.9423086,0
+DTE.US,D,20030812,000000,23.1369,23.1446,22.8101,23.1369,1084665.6414608,0
+DTE.US,D,20030813,000000,23.2043,23.2249,22.8659,22.9079,1049805.6942632,0
+DTE.US,D,20030814,000000,22.8992,22.9079,22.77,22.7955,820051.32034394,0
+DTE.US,D,20030815,000000,22.7446,22.9638,22.4346,22.9079,1625859.8797905,0
+DTE.US,D,20030818,000000,22.9079,23.1085,22.8317,22.8942,626975.9668964,0
+DTE.US,D,20030819,000000,22.7642,22.9364,22.7515,22.8659,1058443.9916328,0
+DTE.US,D,20030820,000000,22.9295,23.0752,22.8659,22.9422,960541.24305912,0
+DTE.US,D,20030821,000000,22.9638,23.1681,22.8767,23.0752,871883.14961308,0
+DTE.US,D,20030822,000000,23.1681,23.2043,22.8444,22.8502,623336.79782225,0
+DTE.US,D,20030825,000000,22.9422,23.0967,22.9364,22.9364,483913.36944377,0
+DTE.US,D,20030826,000000,22.9364,23.0332,22.8767,22.9949,815811.9286661,0
+DTE.US,D,20030827,000000,22.9882,23.04,22.9295,22.9295,586058.57727253,0
+DTE.US,D,20030828,000000,22.9295,22.9949,22.8767,22.9949,716540.01813949,0
+DTE.US,D,20030829,000000,22.9949,23.04,22.9168,23.0332,571352.61221929,0
+DTE.US,D,20030902,000000,23.0009,23.35,22.9364,23.3227,1143768.6511981,0
+DTE.US,D,20030903,000000,23.4244,23.6239,23.399,23.5045,808230.92290163,0
+DTE.US,D,20030904,000000,23.5348,23.7442,23.486,23.5485,895376.70079255,0
+DTE.US,D,20030905,000000,23.4244,23.4244,23.1369,23.393,1508403.3716761,0
+DTE.US,D,20030908,000000,23.5251,24.1285,23.4429,24.1236,1383524.3492855,0
+DTE.US,D,20030909,000000,24.1236,24.3035,23.886,23.9055,1083299.5470851,0
+DTE.US,D,20030910,000000,23.9055,24.6038,23.9055,24.4453,2613986.8220017,0
+DTE.US,D,20030911,000000,24.4453,24.638,24.2204,24.2624,1253037.7957899,0
+DTE.US,D,20030912,000000,24.3808,24.5529,24.2467,24.5461,878399.7060923,0
+DTE.US,D,20030915,000000,24.4991,24.5822,24.2821,24.3661,1173171.3785731,0
+DTE.US,D,20030916,000000,24.4238,24.4453,24.2537,24.3456,877944.68214232,0
+DTE.US,D,20030917,000000,23.9535,23.9769,23.6728,23.8058,2485468.630537,0
+DTE.US,D,20030918,000000,23.53,23.6092,23.4057,23.486,1741344.9582968,0
+DTE.US,D,20030919,000000,23.3569,23.7491,23.35,23.7236,1135280.6651109,0
+DTE.US,D,20030922,000000,23.575,23.6297,23.3441,23.3647,1171502.6165812,0
+DTE.US,D,20030923,000000,23.4693,23.5485,23.4184,23.4244,827474.85714595,0
+DTE.US,D,20030924,000000,23.4556,24.0317,23.4556,23.6561,2151291.8839876,0
+DTE.US,D,20030925,000000,23.6561,23.9251,23.5985,23.886,1428690.3333188,0
+DTE.US,D,20030926,000000,23.886,24.6518,23.886,24.374,2714317.0466592,0
+DTE.US,D,20030929,000000,24.4161,24.8463,24.4161,24.7749,1730742.3889993,0
+DTE.US,D,20030930,000000,24.7749,24.7749,24.3338,24.3387,1736041.1173337,0
+DTE.US,D,20031001,000000,24.3387,24.6518,24.2537,24.5822,1421417.1077991,0
+DTE.US,D,20031002,000000,24.5822,24.9412,24.4238,24.9226,1157864.1683903,0
+DTE.US,D,20031003,000000,25.0321,25.1984,24.8405,24.8767,1563270.0573128,0
+DTE.US,D,20031006,000000,24.8405,24.8962,24.6448,24.7436,823690.48941809,0
+DTE.US,D,20031007,000000,24.5911,24.5911,24.1842,24.2751,1642987.1857731,0
+DTE.US,D,20031008,000000,24.2751,24.3338,23.9251,24.017,1028741.664219,0
+DTE.US,D,20031009,000000,24.0953,24.2156,23.8713,23.9182,947205.46248449,0
+DTE.US,D,20031010,000000,23.9182,23.9182,23.6297,23.6376,777312.8123944,0
+DTE.US,D,20031013,000000,23.6855,23.7979,23.5485,23.6434,633341.18956754,0
+DTE.US,D,20031014,000000,23.7011,23.8125,23.575,23.8125,1162109.6952225,0
+DTE.US,D,20031015,000000,24.2156,24.2156,23.399,23.4918,1214243.1695821,0
+DTE.US,D,20031016,000000,23.5906,23.6434,23.4283,23.5407,951755.70198435,0
+DTE.US,D,20031017,000000,23.5544,23.6376,23.4057,23.615,1046775.9505244,0
+DTE.US,D,20031020,000000,23.5681,23.9593,23.5045,23.9593,1140586.5511254,0
+DTE.US,D,20031021,000000,23.8352,23.8498,23.5828,23.6297,843548.96162634,0
+DTE.US,D,20031022,000000,24.1842,24.4453,23.8429,24.242,2456671.2383944,0
+DTE.US,D,20031023,000000,24.1842,24.242,23.8352,24.234,758823.50213904,0
+DTE.US,D,20031024,000000,23.9975,24.234,23.9975,24.2156,722147.54924448,0
+DTE.US,D,20031027,000000,24.1657,24.2537,24.0591,24.0836,928564.81842104,0
+DTE.US,D,20031028,000000,24.0395,24.3877,24.0395,24.3877,1268803.0974998,0
+DTE.US,D,20031029,000000,24.2204,24.7241,24.1842,24.5969,1776049.4815833,0
+DTE.US,D,20031030,000000,24.6311,24.638,24.2204,24.2751,1911236.5858611,0
+DTE.US,D,20031031,000000,24.3808,24.5392,24.2821,24.3338,1235155.8658183,0
+DTE.US,D,20031103,000000,24.2889,24.5178,24.2467,24.3808,857605.62284083,0
+DTE.US,D,20031104,000000,24.3173,24.3231,23.7852,23.7921,1541856.3234688,0
+DTE.US,D,20031105,000000,23.7549,23.8781,23.4918,23.6561,964631.34598033,0
+DTE.US,D,20031106,000000,23.5906,23.7011,23.4556,23.5485,947506.0850492,0
+DTE.US,D,20031107,000000,23.6561,23.7442,23.1975,23.393,2090370.8235018,0
+DTE.US,D,20031110,000000,23.4244,23.5544,23.2316,23.486,915381.39418023,0
+DTE.US,D,20031111,000000,23.393,23.6855,23.393,23.53,622577.06120463,0
+DTE.US,D,20031112,000000,23.53,23.7549,23.4918,23.6493,1064508.5917393,0
+DTE.US,D,20031113,000000,23.5544,23.8781,23.5544,23.8644,901438.2333218,0
+DTE.US,D,20031114,000000,23.7442,24.0591,23.7442,23.9329,1016013.2639281,0
+DTE.US,D,20031117,000000,23.9652,24.151,23.9182,24.0111,2628379.8941815,0
+DTE.US,D,20031118,000000,24.151,24.3387,23.9906,24.0043,1969885.5941742,0
+DTE.US,D,20031119,000000,23.9476,24.2467,23.9182,24.2028,1365038.1066073,0
+DTE.US,D,20031120,000000,23.9847,24.2106,23.8272,23.8272,939476.19048912,0
+DTE.US,D,20031121,000000,23.8195,24.0228,23.6855,23.9906,821571.8161049,0
+DTE.US,D,20031124,000000,23.9906,24.2821,23.9535,24.2537,1180293.2702846,0
+DTE.US,D,20031125,000000,24.331,24.6645,24.2889,24.6448,1128918.5100169,0
+DTE.US,D,20031126,000000,24.6792,24.8405,24.6792,24.7436,960239.59796868,0
+DTE.US,D,20031128,000000,24.7436,24.8835,24.6919,24.8835,346150.52285131,0
+DTE.US,D,20031201,000000,24.8835,25.0057,24.7632,24.9294,824294.80212471,0
+DTE.US,D,20031202,000000,24.9412,24.953,24.7573,24.7906,816415.21884698,0
+DTE.US,D,20031203,000000,24.8405,24.9979,24.6722,24.6792,643494.87006947,0
+DTE.US,D,20031204,000000,24.6792,24.7681,24.6106,24.7104,771101.99110854,0
+DTE.US,D,20031205,000000,24.7104,24.8366,24.638,24.7241,770036.51929756,0
+DTE.US,D,20031208,000000,24.6722,25.0742,24.6722,25.04,898708.08962188,0
+DTE.US,D,20031209,000000,25.04,25.04,24.7573,24.7681,1029954.3797351,0
+DTE.US,D,20031210,000000,24.7749,25.0546,24.7749,24.9099,747305.77231289,0
+DTE.US,D,20031211,000000,25.0057,25.0947,24.8296,25.0615,960239.59796868,0
+DTE.US,D,20031212,000000,25.0282,25.6619,24.9099,25.5955,4514758.8795389,0
+DTE.US,D,20031215,000000,25.8341,26.0717,25.7334,25.7773,2860259.0765684,0
+DTE.US,D,20031216,000000,25.7979,25.9035,25.6619,25.7284,1650714.412717,0
+DTE.US,D,20031217,000000,25.7334,25.7334,25.4839,25.6863,1407472.924415,0
+DTE.US,D,20031218,000000,25.4683,25.4683,25.1788,25.4175,1617072.2936643,0
+DTE.US,D,20031219,000000,25.4556,25.4683,25.1397,25.3431,1856223.679045,0
+DTE.US,D,20031222,000000,25.3069,25.4048,25.2043,25.4048,1436267.2489804,0
+DTE.US,D,20031223,000000,25.4683,25.6786,25.4683,25.6786,1422327.1556991,0
+DTE.US,D,20031224,000000,25.6013,25.656,25.5085,25.569,413137.20596929,0
+DTE.US,D,20031226,000000,25.569,25.6991,25.5349,25.6414,352210.01032909,0
+DTE.US,D,20031229,000000,25.6365,26.1235,25.6209,26.0717,1889258.4178139,0
+DTE.US,D,20031230,000000,26.0717,26.2282,26.0717,26.194,1328362.1537128,0
+DTE.US,D,20031231,000000,26.1431,26.236,25.9514,25.9955,901438.2333218,0
+DTE.US,D,20040102,000000,25.9955,26.2282,25.9955,26.0581,1012979.4300863,0
+DTE.US,D,20040105,000000,26.194,26.2165,25.7138,25.9182,1068600.739712,0
+DTE.US,D,20040106,000000,25.8673,25.9182,25.6923,25.8057,681683.13851915,0
+DTE.US,D,20040107,000000,25.6727,25.7725,25.5025,25.6991,929928.86774526,0
+DTE.US,D,20040108,000000,25.5514,25.7334,25.5289,25.6863,733213.32269783,0
+DTE.US,D,20040109,000000,25.6863,25.6863,25.4771,25.5349,636368.88825497,0
+DTE.US,D,20040112,000000,25.4683,25.4771,25.2874,25.2922,995400.16773093,0
+DTE.US,D,20040113,000000,25.3637,25.4683,25.2728,25.4302,899463.73613658,0
+DTE.US,D,20040114,000000,25.5349,25.7598,25.4419,25.707,955389.75842985,0
+DTE.US,D,20040115,000000,25.6414,25.6991,25.4967,25.5222,1267287.7143675,0
+DTE.US,D,20040116,000000,25.4908,25.5222,25.2512,25.2512,1321690.1733226,0
+DTE.US,D,20040120,000000,25.3294,25.4908,25.2591,25.4771,1021924.485175,0
+DTE.US,D,20040121,000000,25.6013,26.1871,25.569,26.0317,1450060.0985564,0
+DTE.US,D,20040122,000000,26.0952,26.3876,26.0952,26.2077,1183172.7027411,0
+DTE.US,D,20040123,000000,26.2165,26.2282,25.8282,25.8546,1013588.8554216,0
+DTE.US,D,20040126,000000,25.8546,25.9182,25.5222,25.5563,975703.25458808,0
+DTE.US,D,20040127,000000,25.5563,25.6669,25.5349,25.5436,888250.71897806,0
+DTE.US,D,20040128,000000,25.5025,25.9788,25.5025,25.8888,2574431.4366506,0
+DTE.US,D,20040129,000000,25.8713,26.0454,25.8282,25.8888,2069458.1272655,0
+DTE.US,D,20040130,000000,25.7725,25.9651,25.6991,25.7979,1233944.1728279,0
+DTE.US,D,20040202,000000,25.7979,25.8595,25.6669,25.6727,1319879.2802542,0
+DTE.US,D,20040203,000000,25.569,25.7646,25.4175,25.6863,1517350.4718163,0
+DTE.US,D,20040204,000000,25.4419,25.5631,25.2238,25.3069,1048591.9562214,0
+DTE.US,D,20040205,000000,25.218,25.3294,25.0204,25.1181,1668604.5228944,0
+DTE.US,D,20040206,000000,25.1044,25.8282,25.0947,25.7979,2266777.9850195,0
+DTE.US,D,20040209,000000,25.8673,26.1431,25.8673,26.1304,1132250.9213719,0
+DTE.US,D,20040210,000000,26.1509,26.3808,26.0502,26.2683,1251070.4562848,0
+DTE.US,D,20040211,000000,26.1754,26.4003,26.0023,26.2634,1207574.2567691,0
+DTE.US,D,20040212,000000,26.2566,26.2819,25.9719,25.9955,1127400.0593074,0
+DTE.US,D,20040213,000000,25.9514,26.1509,25.8341,25.8595,806414.91720461,0
+DTE.US,D,20040217,000000,25.9514,26.0766,25.8957,26.0023,711693.24617785,0
+DTE.US,D,20040218,000000,25.9896,26.3455,25.9651,26.3113,1180141.9364765,0
+DTE.US,D,20040219,000000,26.3954,26.9098,26.236,26.3269,1874556.5428637,0
+DTE.US,D,20040220,000000,26.5265,26.5919,26.1627,26.2282,2047179.3366537,0
+DTE.US,D,20040223,000000,26.194,26.3876,26.1871,26.236,749729.15829371,0
+DTE.US,D,20040224,000000,26.236,26.2507,26.0629,26.1627,760640.53036179,0
+DTE.US,D,20040225,000000,26.1627,26.4061,26.1304,26.3602,1008889.3271651,0
+DTE.US,D,20040226,000000,26.3269,26.457,26.2928,26.3602,953568.64010418,0
+DTE.US,D,20040227,000000,26.3602,26.7289,26.3455,26.6957,2399995.7047408,0
+DTE.US,D,20040301,000000,26.855,26.8804,26.5568,26.6761,1085267.9091159,0
+DTE.US,D,20040302,000000,26.6879,26.8804,26.5568,26.5568,1346392.3499153,0
+DTE.US,D,20040303,000000,26.5568,26.7436,26.4923,26.5715,1746194.7978356,0
+DTE.US,D,20040304,000000,26.6447,26.9294,26.6447,26.8228,1090577.8852334,0
+DTE.US,D,20040305,000000,26.8228,27.5817,26.7749,27.5494,1707543.3252301,0
+DTE.US,D,20040308,000000,27.484,27.7324,27.4526,27.5494,1991254.3368861,0
+DTE.US,D,20040309,000000,27.5416,27.6013,27.3939,27.5132,1007370.8764556,0
+DTE.US,D,20040310,000000,27.5817,27.9035,27.4369,27.4526,1549480.2753139,0
+DTE.US,D,20040311,000000,27.4526,27.567,27.1191,27.1241,1045109.2335839,0
+DTE.US,D,20040312,000000,27.1241,27.4673,27.0947,27.3029,1244250.2096637,0
+DTE.US,D,20040315,000000,27.3695,27.4369,27.1993,27.3812,1149983.5625869,0
+DTE.US,D,20040316,000000,27.4076,27.6599,27.3812,27.5357,1925179.7467196,0
+DTE.US,D,20040317,000000,27.5817,27.8174,27.5817,27.6756,1228486.9530053,0
+DTE.US,D,20040318,000000,27.4145,27.5357,27.0525,27.1524,2685363.2080799,0
+DTE.US,D,20040319,000000,27.1524,27.2052,26.9655,26.9812,894920.65431683,0
+DTE.US,D,20040322,000000,27.0144,27.1191,26.5969,26.7093,818085.00336456,0
+DTE.US,D,20040323,000000,26.723,26.9411,26.6447,26.6654,1029499.3557851,0
+DTE.US,D,20040324,000000,26.6594,26.7367,26.5568,26.6243,720934.83372834,0
+DTE.US,D,20040325,000000,26.6243,26.7035,26.5568,26.638,932959.63400989,0
+DTE.US,D,20040326,000000,26.6702,26.8423,26.6594,26.7904,822478.79642769,0
+DTE.US,D,20040329,000000,26.7954,27.0388,26.7093,26.9734,809598.03980303,0
+DTE.US,D,20040330,000000,26.993,27.1856,26.862,27.1856,626216.23027878,0
+DTE.US,D,20040331,000000,27.1856,27.2052,27.0525,27.1524,711083.82084259,0
+DTE.US,D,20040401,000000,27.1191,27.4369,27.1142,27.3812,602269.70020078,0
+DTE.US,D,20040402,000000,27.4369,27.4369,27.1387,27.2658,693198.82329383,0
+DTE.US,D,20040405,000000,27.3382,27.3636,27.1455,27.346,748665.7315342,0
+DTE.US,D,20040406,000000,27.2521,27.3939,27.2149,27.3939,572569.41783836,0
+DTE.US,D,20040407,000000,27.3303,27.3303,26.989,27.0214,672292.26221203,0
+DTE.US,D,20040408,000000,27.0281,27.1778,26.8081,26.855,607576.60874106,0
+DTE.US,D,20040412,000000,27.0653,27.0653,26.1627,26.3681,1223332.4007989,0
+DTE.US,D,20040413,000000,26.3269,26.3338,25.569,25.8957,1398377.5580439,0
+DTE.US,D,20040414,000000,25.8341,25.8781,25.4771,25.7646,938114.18621636,0
+DTE.US,D,20040415,000000,25.9651,26.0717,25.569,25.6492,1338368.5905096,0
+DTE.US,D,20040416,000000,25.8957,26.0502,25.6991,25.9896,1345337.1033615,0
+DTE.US,D,20040419,000000,25.9846,25.9846,25.8341,25.8957,1064660.9480731,0
+DTE.US,D,20040420,000000,25.8957,26.0717,25.7979,25.7979,1179230.8660508,0
+DTE.US,D,20040421,000000,25.7979,25.8194,25.5808,25.5808,2097497.827842,0
+DTE.US,D,20040422,000000,25.5876,25.9602,25.4371,25.8419,1504918.6039872,0
+DTE.US,D,20040423,000000,25.8126,25.8957,25.6991,25.8546,1022226.1302655,0
+DTE.US,D,20040426,000000,25.8673,26.0581,25.8419,26.017,960088.2641606,0
+DTE.US,D,20040427,000000,26.0825,26.1392,25.8057,25.8957,825963.56411656,0
+DTE.US,D,20040428,000000,25.8957,26.0374,25.707,25.8546,1088908.1007158,0
+DTE.US,D,20040429,000000,25.9182,26.0023,25.4967,25.614,1247734.9773525,0
+DTE.US,D,20040430,000000,25.6863,25.8419,25.6365,25.7489,941902.64404713,0
+DTE.US,D,20040503,000000,25.7334,26.0454,25.614,25.9387,809598.03980303,0
+DTE.US,D,20040504,000000,25.9387,26.1695,25.7725,25.9328,868091.62420511,0
+DTE.US,D,20040505,000000,26.0317,26.1871,25.9602,26.0825,802017.03403856,0
+DTE.US,D,20040506,000000,26.0894,26.3876,25.8341,26.2008,1224849.8289826,0
+DTE.US,D,20040507,000000,26.0502,26.0952,25.5955,25.7646,1750437.2570907,0
+DTE.US,D,20040510,000000,25.7334,25.7334,25.0615,25.1984,1703457.3124118,0
+DTE.US,D,20040511,000000,25.4048,25.4371,25.0742,25.2375,1000402.3636036,0
+DTE.US,D,20040512,000000,25.2238,25.3705,24.9979,25.2922,946755.55116316,0
+DTE.US,D,20040513,000000,25.2728,25.5025,25.1475,25.4605,884917.28509726,0
+DTE.US,D,20040514,000000,25.4371,25.8673,25.4371,25.7334,669859.67349963,0
+DTE.US,D,20040517,000000,25.6209,25.6863,25.3862,25.4371,723663.95490253,0
+DTE.US,D,20040518,000000,25.5349,25.6727,25.3705,25.3705,556051.53719102,0
+DTE.US,D,20040519,000000,25.5349,25.7138,25.3431,25.4048,839756.41369264,0
+DTE.US,D,20040520,000000,25.4048,25.569,25.3793,25.4233,809747.32855966,0
+DTE.US,D,20040521,000000,25.4908,25.5289,25.3167,25.4371,518309.08995975,0
+DTE.US,D,20040524,000000,25.569,25.6991,25.4771,25.6786,502550.94593003,0
+DTE.US,D,20040525,000000,25.6786,26.0317,25.4967,25.9846,739429.25661236,0
+DTE.US,D,20040526,000000,25.8673,26.3005,25.791,26.0502,1139828.8595593,0
+DTE.US,D,20040527,000000,26.2077,26.4443,26.1871,26.3954,1528866.156591,0
+DTE.US,D,20040528,000000,26.457,26.5568,26.3954,26.5333,964330.72341563,0
+DTE.US,D,20040601,000000,26.5333,26.5333,26.3406,26.3749,693049.53453721,0
+DTE.US,D,20040602,000000,26.414,26.5568,26.2634,26.4325,629094.64020958,0
+DTE.US,D,20040603,000000,26.4325,26.4325,26.1392,26.1871,723962.53241577,0
+DTE.US,D,20040604,000000,26.2223,26.3201,26.0717,26.1627,648798.71103256,0
+DTE.US,D,20040607,000000,26.1695,26.4726,26.1695,26.4726,523004.52811331,0
+DTE.US,D,20040608,000000,26.4325,26.4805,26.2928,26.4659,781864.07441999,0
+DTE.US,D,20040609,000000,26.4659,26.5265,26.2566,26.3201,650770.14064058,0
+DTE.US,D,20040610,000000,26.2869,26.5137,26.2869,26.4805,881586.91879366,0
+DTE.US,D,20040614,000000,26.4853,26.4853,26.3005,26.3876,690477.88232549,0
+DTE.US,D,20040615,000000,26.5265,26.7162,26.3534,26.3876,960694.62191866,0
+DTE.US,D,20040616,000000,26.4923,26.7035,26.457,26.6702,1460668.8030084,0
+DTE.US,D,20040617,000000,26.4375,26.6243,26.3269,26.4923,3274452.5516171,0
+DTE.US,D,20040618,000000,26.501,26.8013,26.501,26.6957,1646168.26332,0
+DTE.US,D,20040621,000000,26.7749,26.9098,26.6957,26.8355,867036.37765143,0
+DTE.US,D,20040622,000000,26.7904,26.9597,26.7162,26.8081,830506.6459363,0
+DTE.US,D,20040623,000000,26.8081,26.8747,26.6957,26.8423,742157.35526081,0
+DTE.US,D,20040624,000000,26.769,26.9235,26.7514,26.7514,537708.44811509,0
+DTE.US,D,20040625,000000,26.8228,26.8228,26.5568,26.632,568777.89243039,0
+DTE.US,D,20040628,000000,26.7641,27.0458,26.7035,26.7954,678653.39478025,0
+DTE.US,D,20040629,000000,26.8423,26.862,26.457,26.5079,738062.13971094,0
+DTE.US,D,20040630,000000,26.5265,26.7904,26.2008,26.7514,913110.36453322,0
+DTE.US,D,20040701,000000,26.6761,26.769,26.3954,26.6116,872187.86228071,0
+DTE.US,D,20040702,000000,26.6243,26.9362,26.6243,26.9362,696534.30222608,0
+DTE.US,D,20040706,000000,26.9362,27.0525,26.8677,26.9235,1441114.020942,0
+DTE.US,D,20040707,000000,26.723,27.0086,26.5646,26.862,1139678.5482769,0
+DTE.US,D,20040708,000000,26.862,26.862,26.6594,26.6957,1475522.0117667,0
+DTE.US,D,20040709,000000,26.6957,26.7904,26.6594,26.723,955690.38099456,0
+DTE.US,D,20040712,000000,26.723,26.7749,26.6594,26.6879,884462.26114728,0
+DTE.US,D,20040713,000000,26.682,26.7641,26.6116,26.638,701839.1657149,0
+DTE.US,D,20040714,000000,26.638,26.8081,26.545,26.7367,679413.13139787,0
+DTE.US,D,20040715,000000,26.7367,26.9655,26.6594,26.9011,746096.12437394,0
+DTE.US,D,20040716,000000,27.0525,27.1993,26.993,27.1387,756248.78235013,0
+DTE.US,D,20040719,000000,27.1006,27.3695,27.08,27.2384,661074.13242486,0
+DTE.US,D,20040720,000000,27.2815,27.3812,27.1455,27.1856,972052.83773089,0
+DTE.US,D,20040721,000000,27.3529,27.3529,26.7641,26.7641,834907.59667953,0
+DTE.US,D,20040722,000000,26.769,26.8228,26.3602,26.4375,911439.5574899,0
+DTE.US,D,20040723,000000,26.4375,26.4923,26.2507,26.3406,829756.11205026,0
+DTE.US,D,20040726,000000,26.3681,26.4726,26.0766,26.194,1027226.2810866,0
+DTE.US,D,20040727,000000,26.2928,26.3534,25.9387,26.0766,710025.50671173,0
+DTE.US,D,20040728,000000,26.0825,26.2282,25.9846,26.0952,1119374.2548502,0
+DTE.US,D,20040729,000000,26.1695,26.4325,26.1158,26.194,903557.92916072,0
+DTE.US,D,20040730,000000,26.2008,26.5079,26.2008,26.5079,994493.18740815,0
+DTE.US,D,20040802,000000,26.5079,26.6447,26.3808,26.5842,832630.43187815,0
+DTE.US,D,20040803,000000,26.5919,26.6957,26.4726,26.5969,1575088.4097036,0
+DTE.US,D,20040804,000000,26.5969,26.769,26.4248,26.6879,673655.28901052,0
+DTE.US,D,20040805,000000,26.6879,26.7367,26.3406,26.414,684108.56955143,0
+DTE.US,D,20040806,000000,26.414,26.7289,26.3749,26.4208,2162512.0588261,0
+DTE.US,D,20040809,000000,26.4248,26.6594,26.3602,26.545,871729.77075353,0
+DTE.US,D,20040810,000000,26.6243,26.6447,26.4003,26.4805,569839.27413845,0
+DTE.US,D,20040811,000000,26.4805,26.4805,26.2165,26.2761,1362615.7431522,0
+DTE.US,D,20040812,000000,26.3269,26.3269,26.0952,26.1011,937354.44959874,0
+DTE.US,D,20040813,000000,26.1695,26.1695,25.9896,26.1011,766856.46427631,0
+DTE.US,D,20040816,000000,26.1509,26.3338,26.1392,26.3064,673504.97772817,0
+DTE.US,D,20040817,000000,26.3954,26.4248,26.2869,26.3681,635914.88683072,0
+DTE.US,D,20040818,000000,26.3808,26.6879,26.3808,26.6879,733213.32269783,0
+DTE.US,D,20040819,000000,26.6879,26.6879,26.457,26.4923,644103.272879,0
+DTE.US,D,20040820,000000,26.4923,26.545,26.3681,26.4325,656682.3844132,0
+DTE.US,D,20040823,000000,26.3602,26.5265,26.3406,26.4443,635311.59664984,0
+DTE.US,D,20040824,000000,26.5568,26.7827,26.457,26.7514,1132557.679091,0
+DTE.US,D,20040825,000000,26.8081,27.0017,26.769,26.9812,647436.70675978,0
+DTE.US,D,20040826,000000,26.989,27.0331,26.7514,26.8874,720481.85482982,0
+DTE.US,D,20040827,000000,26.9812,26.9812,26.8159,26.9362,785801.8210074,0
+DTE.US,D,20040830,000000,26.9011,27.0017,26.8355,26.9294,660014.79576826,0
+DTE.US,D,20040831,000000,26.9411,27.2658,26.9294,27.2658,891741.62182131,0
+DTE.US,D,20040901,000000,27.3303,27.3812,27.1241,27.3236,818387.67098073,0
+DTE.US,D,20040902,000000,27.3529,27.389,27.2521,27.3773,423438.13017638,0
+DTE.US,D,20040903,000000,27.3773,27.4301,27.1778,27.2228,650919.42939721,0
+DTE.US,D,20040907,000000,27.3695,27.475,27.2962,27.475,641368.01655043,0
+DTE.US,D,20040908,000000,27.5132,27.5132,27.0869,27.1191,1000094.5833588,0
+DTE.US,D,20040909,000000,27.1856,27.2815,26.9098,26.9597,870064.07633886,0
+DTE.US,D,20040910,000000,27.0458,27.1387,26.8677,27.1191,662743.91694245,0
+DTE.US,D,20040913,000000,27.1719,27.1925,27.0331,27.1925,813077.69486326,0
+DTE.US,D,20040914,000000,27.2727,27.2815,26.9362,27.0017,1059052.3944423,0
+DTE.US,D,20040915,000000,27.0722,27.1455,26.7954,26.8677,612271.02436888,0
+DTE.US,D,20040916,000000,27.0017,27.2815,26.9597,27.2228,947205.46248449,0
+DTE.US,D,20040917,000000,27.2521,27.259,27.1241,27.1455,1426115.6135299,0
+DTE.US,D,20040920,000000,27.0653,27.1993,27.0595,27.1592,509516.39120487,0
+DTE.US,D,20040921,000000,27.2052,27.2765,27.1241,27.2228,712755.65041164,0
+DTE.US,D,20040922,000000,27.212,27.2228,27.0144,27.1387,624851.15842882,0
+DTE.US,D,20040923,000000,27.1719,27.2052,26.9411,26.9411,612577.78208798,0
+DTE.US,D,20040924,000000,27.3529,27.613,27.1524,27.346,1444602.8787338,0
+DTE.US,D,20040927,000000,27.346,27.484,27.2052,27.4145,714119.69973587,0
+DTE.US,D,20040928,000000,27.5005,27.7107,27.4887,27.613,885372.30904725,0
+DTE.US,D,20040929,000000,27.613,27.7107,27.4145,27.699,730789.93671701,0
+DTE.US,D,20040930,000000,27.7254,27.8507,27.5905,27.8409,1013432.4089849,0
+DTE.US,D,20041001,000000,27.8565,27.8565,27.7254,27.7978,914168.67866408,0
+DTE.US,D,20041004,000000,27.9102,28.0228,27.7597,27.8791,742915.04682696,0
+DTE.US,D,20041005,000000,27.9377,27.9446,27.8467,27.8791,738820.85380282,0
+DTE.US,D,20041006,000000,27.9102,28.0569,27.792,28.0403,687292.7146756,0
+DTE.US,D,20041007,000000,27.9446,28.0403,27.6599,27.6873,802780.8607591,0
+DTE.US,D,20041008,000000,27.746,27.8858,27.7107,27.8654,457387.00694821,0
+DTE.US,D,20041011,000000,27.8654,27.9446,27.7254,27.7802,368881.26983598,0
+DTE.US,D,20041012,000000,27.834,28.1332,27.7802,28.0335,759587.32885958,0
+DTE.US,D,20041013,000000,28.1225,28.2096,27.4957,27.6091,716692.37447331,0
+DTE.US,D,20041014,000000,27.7107,27.7197,27.5132,27.6756,556808.20623145,0
+DTE.US,D,20041015,000000,27.8252,27.9641,27.6932,27.7978,1027831.616319,0
+DTE.US,D,20041018,000000,27.9309,27.9641,27.475,27.5005,741245.26230938,0
+DTE.US,D,20041019,000000,27.6247,27.7391,27.346,27.4556,591816.41965988,0
+DTE.US,D,20041020,000000,27.5221,27.5749,27.3812,27.5543,840512.06020733,0
+DTE.US,D,20041021,000000,27.5934,27.8467,27.4556,27.746,852180.10131584,0
+DTE.US,D,20041022,000000,27.8565,27.8721,27.6091,27.6678,603030.45934413,0
+DTE.US,D,20041025,000000,27.7851,27.8791,27.613,27.7734,849913.16177175,0
+DTE.US,D,20041026,000000,27.8654,28.1098,27.7107,28.1098,1051321.0773955,0
+DTE.US,D,20041027,000000,28.0766,28.0766,27.7391,27.7734,957361.18803788,0
+DTE.US,D,20041028,000000,27.7802,27.8654,27.5221,27.7528,969486.29814782,0
+DTE.US,D,20041029,000000,27.8174,28.6624,27.7802,28.1812,935991.42280024,0
+DTE.US,D,20041101,000000,28.2292,28.4374,28.1969,28.4306,983882.43790478,0
+DTE.US,D,20041102,000000,28.4374,28.4794,28.0922,28.1167,980850.64911443,0
+DTE.US,D,20041103,000000,28.3739,28.7358,28.3739,28.7358,1067387.0016701,0
+DTE.US,D,20041104,000000,28.8696,29.3176,28.7944,29.2921,958114.78950111,0
+DTE.US,D,20041105,000000,28.767,29.211,28.0228,28.6624,1984131.4226488,0
+DTE.US,D,20041108,000000,28.8159,29.0252,28.7308,28.9989,605453.84532495,0
+DTE.US,D,20041109,000000,28.9989,29.0252,28.544,28.7308,1253188.1070723,0
+DTE.US,D,20041110,000000,28.7944,28.9871,28.6027,28.8403,728517.88454427,0
+DTE.US,D,20041111,000000,28.8696,29.0125,28.6369,29.0125,971300.25879338,0
+DTE.US,D,20041112,000000,28.9352,29.5288,28.9019,29.5084,978730.95327551,0
+DTE.US,D,20041115,000000,29.4633,29.5288,29.2071,29.4164,749579.86953708,0
+DTE.US,D,20041116,000000,29.4164,29.4692,29.2306,29.2618,646674.92509071,0
+DTE.US,D,20041117,000000,29.6658,29.6902,29.2618,29.299,1142561.0483106,0
+DTE.US,D,20041118,000000,29.5855,29.6579,29.4222,29.5494,635155.1502131,0
+DTE.US,D,20041119,000000,29.6579,29.6658,29.0447,29.2775,819750.69777924,0
+DTE.US,D,20041122,000000,29.211,29.4692,29.211,29.2921,1888654.1051073,0
+DTE.US,D,20041123,000000,29.299,29.4937,29.164,29.4937,2044602.5718132,0
+DTE.US,D,20041124,000000,29.9239,30.014,29.785,29.8429,1514166.3266921,0
+DTE.US,D,20041126,000000,29.7273,29.9777,29.6843,29.8927,219144.64694166,0
+DTE.US,D,20041129,000000,29.8975,29.9376,29.2481,29.2481,880369.09064887,0
+DTE.US,D,20041130,000000,29.3498,29.3498,28.9352,28.9518,806414.91720461,0
+DTE.US,D,20041201,000000,29.0995,29.1513,28.4374,28.458,1852283.8874061,0
+DTE.US,D,20041202,000000,28.4628,28.5637,28.1812,28.3739,1449302.4069903,0
+DTE.US,D,20041203,000000,28.4453,28.7425,28.4374,28.6751,1482636.7457982,0
+DTE.US,D,20041206,000000,28.6321,28.9939,28.501,28.9352,830358.37970541,0
+DTE.US,D,20041207,000000,29.0995,29.1191,28.8286,28.9752,1347002.7977763,0
+DTE.US,D,20041208,000000,29.0995,29.1054,28.7562,28.8248,871729.77075353,0
+DTE.US,D,20041209,000000,28.8746,28.9752,28.6497,28.7944,795650.78884169,0
+DTE.US,D,20041210,000000,29.2306,29.2306,28.5382,28.724,883103.32445171,0
+DTE.US,D,20041213,000000,28.9352,29.1436,28.9069,29.1132,1090885.6654782,0
+DTE.US,D,20041214,000000,29.1924,29.2237,28.9019,29.0125,1101488.2347757,0
+DTE.US,D,20041215,000000,29.0868,29.5288,29.032,29.5201,1441571.0899434,0
+DTE.US,D,20041216,000000,29.3421,29.3558,29.0663,29.1366,1715882.0225608,0
+DTE.US,D,20041217,000000,28.3739,28.8286,28.32,28.8286,3138961.7571974,0
+DTE.US,D,20041220,000000,29.032,29.032,28.5382,28.5714,979942.64626592,0
+DTE.US,D,20041221,000000,28.8003,28.8003,28.4794,28.7034,989336.59015022,0
+DTE.US,D,20041222,000000,28.7034,28.8531,28.4854,28.5382,948420.22305209,0
+DTE.US,D,20041223,000000,28.6369,28.6946,28.4081,28.4794,786107.55620076,0
+DTE.US,D,20041227,000000,28.5313,28.5313,28.0922,28.102,761858.35850658,0
+DTE.US,D,20041228,000000,28.0403,28.1265,27.8858,28.0766,653492.10413465,0
+DTE.US,D,20041229,000000,28.189,28.3435,28.102,28.326,690325.52599168,0
+DTE.US,D,20041230,000000,28.3592,28.5118,28.2477,28.4511,571659.36993838,0
+DTE.US,D,20041231,000000,28.544,28.6369,28.4081,28.458,582722.07581455,0
+DTE.US,D,20050103,000000,28.59,28.6692,28.1539,28.2145,1202575.1284736,0
+DTE.US,D,20050104,000000,28.3739,28.4198,28.189,28.2096,922047.23941608,0
+DTE.US,D,20050105,000000,28.3133,28.3407,27.9778,28.0403,1121338.5267781,0
+DTE.US,D,20050106,000000,28.0766,28.2643,28.0286,28.1626,887042.09356484,0
+DTE.US,D,20050107,000000,28.3592,28.501,28.0286,28.1812,775497.82922312,0
+DTE.US,D,20050110,000000,28.2731,28.4511,28.1626,28.3866,815657.52728082,0
+DTE.US,D,20050111,000000,28.4306,28.4306,28.1098,28.2037,719276.29699379,0
+DTE.US,D,20050112,000000,28.3407,28.3407,27.9905,28.1459,575445.78271771,0
+DTE.US,D,20050113,000000,28.2536,28.4707,28.2096,28.2799,1099514.7601163,0
+DTE.US,D,20050114,000000,28.3093,28.5714,28.1402,28.544,1066480.0213473,0
+DTE.US,D,20050118,000000,28.59,28.8805,28.5068,28.8696,1314724.7280477,0
+DTE.US,D,20050119,000000,28.9685,29.032,28.7358,28.7612,612428.49333135,0
+DTE.US,D,20050120,000000,28.767,28.8003,28.5557,28.7034,693049.53453721,0
+DTE.US,D,20050121,000000,28.8286,28.8462,28.4267,28.4511,521946.21398245,0
+DTE.US,D,20050124,000000,28.59,28.59,28.2799,28.3739,1110883.2011858,0
+DTE.US,D,20050125,000000,28.5382,28.6115,28.1098,28.2213,1015255.572362,0
+DTE.US,D,20050126,000000,28.3739,28.5382,28.2799,28.4921,835506.79675749,0
+DTE.US,D,20050127,000000,28.5499,28.7505,28.5068,28.6321,587418.53649383,0
+DTE.US,D,20050128,000000,28.7034,28.7034,28.2536,28.4374,1041622.4208437,0
+DTE.US,D,20050131,000000,28.6027,28.9069,28.5382,28.9069,779737.22090096,0
+DTE.US,D,20050201,000000,28.9871,29.0663,28.8805,28.9989,800807.38609962,0
+DTE.US,D,20050202,000000,29.0731,29.171,28.8462,29.0125,707901.72076988,0
+DTE.US,D,20050203,000000,29.0125,29.0995,28.8531,29.032,491490.28510532,0
+DTE.US,D,20050204,000000,29.164,29.4408,29.0183,29.4408,856729.31828996,0
+DTE.US,D,20050207,000000,29.4408,29.4878,29.3176,29.4545,631978.16276905,0
+DTE.US,D,20050208,000000,29.4545,29.5406,29.4007,29.5406,521340.8787501,0
+DTE.US,D,20050209,000000,29.5288,29.6491,29.4331,29.5084,748822.17797094,0
+DTE.US,D,20050210,000000,29.6579,29.6579,29.4164,29.5288,617429.66667827,0
+DTE.US,D,20050211,000000,29.5288,29.5708,29.256,29.5708,860062.75217075,0
+DTE.US,D,20050214,000000,29.5855,29.6902,29.4799,29.5015,891741.62182131,0
+DTE.US,D,20050215,000000,29.5581,29.6139,29.3968,29.4545,847482.61811081,0
+DTE.US,D,20050216,000000,29.4281,29.6765,29.2775,29.6765,521192.61251921,0
+DTE.US,D,20050217,000000,29.6765,29.7273,29.4692,29.5015,802473.08051428,0
+DTE.US,D,20050218,000000,29.5406,29.5406,29.1856,29.1924,734273.68188016,0
+DTE.US,D,20050222,000000,29.2179,29.2179,28.5118,28.5118,1242738.9166343,0
+DTE.US,D,20050223,000000,28.6369,28.8863,28.5851,28.6321,1331545.2763112,0
+DTE.US,D,20050224,000000,28.6692,28.7034,28.3788,28.6624,1221820.0852437,0
+DTE.US,D,20050225,000000,28.6878,29.1856,28.5245,28.9685,1506894.1236982,0
+DTE.US,D,20050228,000000,29.0868,29.2002,28.8286,29.1767,1538718.1920024,0
+DTE.US,D,20050301,000000,29.2306,29.6579,29.2071,29.6579,1623132.8036677,0
+DTE.US,D,20050302,000000,29.6579,29.8222,29.6286,29.7929,1486429.2937319,0
+DTE.US,D,20050303,000000,29.8516,29.9426,29.7313,29.8927,993430.78317437,0
+DTE.US,D,20050304,000000,29.9876,30.3152,29.9299,30.2134,872035.50594689,0
+DTE.US,D,20050307,000000,30.3152,30.6437,30.2252,30.5958,1222124.7979113,0
+DTE.US,D,20050308,000000,30.4667,30.4892,30.2408,30.3514,753214.94850832,0
+DTE.US,D,20050309,000000,30.3514,30.3514,29.9044,29.9924,986909.11406648,0
+DTE.US,D,20050310,000000,30.1567,30.5489,30.0589,30.5489,1361394.8474303,0
+DTE.US,D,20050311,000000,30.5489,30.8784,30.1743,30.2808,992218.06765822,0
+DTE.US,D,20050314,000000,30.319,30.849,30.3152,30.7856,954935.75700559,0
+DTE.US,D,20050315,000000,30.9195,31.0065,30.5372,30.6016,961305.06977966,0
+DTE.US,D,20050316,000000,30.6085,30.8784,30.3269,30.5028,1593278.11992,0
+DTE.US,D,20050317,000000,30.319,30.3514,29.9171,30.1195,1001005.6537845,0
+DTE.US,D,20050318,000000,30.1274,30.1567,29.7273,29.9826,994339.8085486,0
+DTE.US,D,20050321,000000,30.0521,30.1048,29.7528,29.9102,611364.04404611,0
+DTE.US,D,20050322,000000,29.9102,29.9503,29.2306,29.299,1035407.5094548,0
+DTE.US,D,20050323,000000,29.164,29.391,28.6193,29.3421,1495073.7262559,0
+DTE.US,D,20050324,000000,29.3107,29.6843,29.299,29.4633,731546.60575744,0
+DTE.US,D,20050328,000000,29.5406,29.7205,29.4545,29.5708,646524.61380835,0
+DTE.US,D,20050329,000000,29.608,29.6765,29.3498,29.4331,1461573.7382796,0
+DTE.US,D,20050330,000000,29.4331,29.8583,29.4331,29.8583,988731.25491788,0
+DTE.US,D,20050331,000000,29.8583,30.1048,29.8583,30.009,986759.82530986,0
+DTE.US,D,20050401,000000,30.2252,30.3073,29.8115,29.9924,848846.66743504,0
+DTE.US,D,20050404,000000,29.8927,30.2075,29.698,30.2036,839603.03483309,0
+DTE.US,D,20050405,000000,30.2525,30.4051,30.1567,30.2477,866430.01989336,0
+DTE.US,D,20050406,000000,30.3514,30.4853,30.2252,30.3152,703966.01923394,0
+DTE.US,D,20050407,000000,30.2477,30.4892,30.1195,30.3581,641827.13060334,0
+DTE.US,D,20050408,000000,30.319,30.4365,30.2075,30.2936,771407.7263019,0
+DTE.US,D,20050411,000000,30.2936,30.4853,30.233,30.3836,799742.93681436,0
+DTE.US,D,20050412,000000,30.3836,30.5792,30.1958,30.4765,1039200.0573885,0
+DTE.US,D,20050413,000000,30.4765,30.6016,30.3415,30.5165,1145744.170909,0
+DTE.US,D,20050414,000000,30.5165,30.5235,30.1117,30.1694,962360.31633334,0
+DTE.US,D,20050415,000000,30.2036,30.2075,29.6207,29.6433,1138163.1651445,0
+DTE.US,D,20050418,000000,29.6207,29.8301,29.3274,29.7713,1228337.6642487,0
+DTE.US,D,20050419,000000,29.7713,29.8429,29.5367,29.8429,1092848.9148804,0
+DTE.US,D,20050420,000000,29.7783,29.7783,29.299,29.303,1253944.7761126,0
+DTE.US,D,20050421,000000,29.4408,29.7273,29.303,29.6286,1086787.3823511,0
+DTE.US,D,20050422,000000,29.5288,29.9582,29.4281,29.9102,1688296.3234086,0
+DTE.US,D,20050425,000000,29.965,30.4129,29.965,30.187,1361549.2488155,0
+DTE.US,D,20050426,000000,30.1117,30.2252,29.9044,29.9102,744429.40743355,0
+DTE.US,D,20050427,000000,29.8927,30.5489,29.698,30.3514,1152103.2584258,0
+DTE.US,D,20050428,000000,30.0873,30.2808,29.7783,29.9709,1189086.9915652,0
+DTE.US,D,20050429,000000,29.9924,30.3836,29.9102,30.319,1075873.9652316,0
+DTE.US,D,20050502,000000,30.3836,30.6085,30.3152,30.5108,890980.86267797,0
+DTE.US,D,20050503,000000,30.3992,30.5899,30.2594,30.365,982821.05619672,0
+DTE.US,D,20050504,000000,30.4188,30.4853,30.187,30.3464,1092547.26979,0
+DTE.US,D,20050505,000000,30.319,30.5235,30.2075,30.4129,897193.7290153,0
+DTE.US,D,20050506,000000,30.4188,30.6085,30.3152,30.5302,701384.14176492,0
+DTE.US,D,20050509,000000,30.5958,30.8726,30.2477,30.8726,822173.06123432,0
+DTE.US,D,20050510,000000,30.8726,30.8726,30.5235,30.6819,768984.34032107,0
+DTE.US,D,20050511,000000,30.6819,30.7513,30.4266,30.6163,529525.17469546,0
+DTE.US,D,20050512,000000,30.5958,30.7386,30.4051,30.5302,1002068.0580182,0
+DTE.US,D,20050513,000000,30.5645,30.5958,29.5406,29.965,1274862.5849775,0
+DTE.US,D,20050516,000000,29.965,30.5899,29.7929,30.5489,1193629.0508592,0
+DTE.US,D,20050517,000000,30.4188,30.6613,30.3464,30.5713,851727.12241731,0
+DTE.US,D,20050518,000000,30.6819,30.6819,30.4051,30.4051,1074058.9820603,0
+DTE.US,D,20050519,000000,30.4129,30.5713,30.3581,30.4853,710025.50671173,0
+DTE.US,D,20050520,000000,30.5165,30.6016,30.3514,30.6016,676984.63278839,0
+DTE.US,D,20050523,000000,30.6369,30.6486,30.3514,30.5899,736247.15653965,0
+DTE.US,D,20050524,000000,30.6016,30.6242,30.3787,30.5645,826267.25425846,0
+DTE.US,D,20050525,000000,30.4511,30.6819,30.319,30.5958,822628.0851843,0
+DTE.US,D,20050526,000000,30.6486,30.807,30.5713,30.7924,593178.42393264,0
+DTE.US,D,20050527,000000,30.7513,31.0114,30.6886,30.986,438897.69669284,0
+DTE.US,D,20050531,000000,30.9068,31.4809,30.8373,31.3685,1377766.5068981,0
+DTE.US,D,20050601,000000,31.3283,31.8173,31.3087,31.5376,1313359.6561977,0
+DTE.US,D,20050602,000000,31.2432,31.3625,31.0799,31.2217,1240154.9941138,0
+DTE.US,D,20050603,000000,31.1238,31.297,30.9997,31.1924,884612.57242963,0
+DTE.US,D,20050606,000000,31.0917,31.2285,31.0173,31.1924,625154.84857072,0
+DTE.US,D,20050607,000000,31.2559,31.567,31.1924,31.209,602883.21563897,0
+DTE.US,D,20050608,000000,31.2501,31.4809,31.1982,31.3351,525739.78444188,0
+DTE.US,D,20050609,000000,31.2902,31.3351,31.1101,31.3087,810348.57368908,0
+DTE.US,D,20050610,000000,31.3087,31.4153,31.2148,31.3468,665316.5916799,0
+DTE.US,D,20050613,000000,31.2618,31.874,31.1572,31.4398,767006.77555867,0
+DTE.US,D,20050614,000000,31.3939,31.6736,31.3939,31.562,717147.39842329,0
+DTE.US,D,20050615,000000,31.562,31.607,31.2785,31.3685,728517.88454427,0
+DTE.US,D,20050616,000000,31.0447,31.0584,30.7562,30.9918,784588.08296552,0
+DTE.US,D,20050617,000000,31.0114,31.1572,30.9136,31.0652,1304567.9799686,0
+DTE.US,D,20050620,000000,31.0652,31.0917,30.8726,31.0173,887948.05136189,0
+DTE.US,D,20050621,000000,30.986,31.0652,30.7924,30.8921,1048438.5773618,0
+DTE.US,D,20050622,000000,31.0378,31.0652,30.8921,30.941,902798.1925431,0
+DTE.US,D,20050623,000000,30.9195,31.0173,30.8296,30.948,880823.09207312,0
+DTE.US,D,20050624,000000,30.8784,31.1054,30.5372,30.5899,908863.81517527,0
+DTE.US,D,20050627,000000,30.5235,30.7924,30.4511,30.7151,611970.40180418,0
+DTE.US,D,20050628,000000,30.6486,30.8989,30.6437,30.8921,1363974.6798478,0
+DTE.US,D,20050629,000000,30.8139,31.0652,30.6946,30.8872,596061.9464921,0
+DTE.US,D,20050630,000000,30.8373,31.165,30.7856,30.8617,828234.59376357,0
+DTE.US,D,20050701,000000,30.9195,31.0974,30.849,31.0584,655768.24641031,0
+DTE.US,D,20050705,000000,31.0114,31.4232,30.9597,31.3087,690779.52741593,0
+DTE.US,D,20050706,000000,31.3087,31.4877,31.2432,31.3468,1395655.5945498,0
+DTE.US,D,20050707,000000,31.0261,31.5005,30.7787,31.476,749427.51320327,0
+DTE.US,D,20050708,000000,31.476,31.7518,31.3401,31.7429,648645.332173,0
+DTE.US,D,20050711,000000,31.7429,31.8173,31.5316,31.6569,612875.3370755,0
+DTE.US,D,20050712,000000,31.6657,31.7518,31.4398,31.562,601816.72130225,0
+DTE.US,D,20050713,000000,31.5376,31.5934,31.429,31.5443,908256.43489146,0
+DTE.US,D,20050714,000000,31.7067,31.7635,31.165,31.2618,951904.99074097,0
+DTE.US,D,20050715,000000,31.3401,31.567,31.2696,31.4613,1153318.0189934,0
+DTE.US,D,20050718,000000,31.5316,31.5747,31.3548,31.3625,510731.15177247,0
+DTE.US,D,20050719,000000,31.4339,31.5316,31.3468,31.3831,538918.09605403,0
+DTE.US,D,20050720,000000,31.4075,31.5533,31.2559,31.4398,802929.12699,0
+DTE.US,D,20050721,000000,31.3625,31.4809,30.9724,31.1054,740488.59326895,0
+DTE.US,D,20050722,000000,31.1572,31.3996,31.1101,31.3996,607118.51721388,0
+DTE.US,D,20050725,000000,31.3548,31.5807,31.2618,31.3283,580296.64478227,0
+DTE.US,D,20050726,000000,31.3685,31.4075,31.1308,31.2148,695628.34442904,0
+DTE.US,D,20050727,000000,31.2432,31.3772,31.165,31.209,663196.89584097,0
+DTE.US,D,20050728,000000,31.2618,31.5142,31.1101,31.5063,919171.89706246,0
+DTE.US,D,20050729,000000,31.3401,31.4075,30.9918,31.0114,1609644.6667593,0
+DTE.US,D,20050801,000000,30.9918,31.0974,30.5899,30.6085,1076027.3440912,0
+DTE.US,D,20050802,000000,30.6819,30.8784,30.6369,30.7151,1010705.3328621,0
+DTE.US,D,20050803,000000,30.7151,31.2696,30.6486,31.0505,1512197.9646613,0
+DTE.US,D,20050804,000000,31.0584,31.0974,30.6819,30.8139,730939.22547364,0
+DTE.US,D,20050805,000000,30.8139,30.8217,30.2036,30.3464,874613.29331299,0
+DTE.US,D,20050808,000000,30.2193,30.4442,29.5855,29.6658,1621617.4205354,0
+DTE.US,D,20050809,000000,30.2936,30.2936,29.7049,29.9239,1393680.0748389,0
+DTE.US,D,20050810,000000,30.1567,30.3415,29.6902,29.8838,770190.92068283,0
+DTE.US,D,20050811,000000,29.9299,30.0873,29.7713,30.0813,924016.62397264,0
+DTE.US,D,20050812,000000,30.0775,30.233,29.8429,30.0364,577567.52360809,0
+DTE.US,D,20050815,000000,30.0364,30.187,29.8975,30.009,616520.64130403,0
+DTE.US,D,20050816,000000,30.0775,30.0873,29.4545,29.4741,685323.33011903,0
+DTE.US,D,20050817,000000,29.299,29.608,29.1054,29.4408,970848.30242059,0
+DTE.US,D,20050818,000000,29.4937,29.7636,29.4222,29.6902,1135128.308777,0
+DTE.US,D,20050819,000000,29.7459,29.877,29.6706,29.6902,580296.64478227,0
+DTE.US,D,20050822,000000,29.6765,29.9924,29.6491,29.9876,726091.43098626,0
+DTE.US,D,20050823,000000,29.9876,30.1791,29.9709,30.1117,645765.89971646,0
+DTE.US,D,20050824,000000,30.0873,30.2858,29.9044,29.9582,705477.31226333,0
+DTE.US,D,20050825,000000,29.9582,30.0813,29.8927,30.0775,697598.75151133,0
+DTE.US,D,20050826,000000,30.0706,30.1626,29.9582,29.9924,763068.00644554,0
+DTE.US,D,20050829,000000,29.8301,30.1743,29.7205,30.1508,626216.23027878,0
+DTE.US,D,20050830,000000,30.0813,30.2193,29.7205,29.9876,573777.02072585,0
+DTE.US,D,20050831,000000,29.9376,30.2075,29.877,30.2036,1261829.472019,0
+DTE.US,D,20050901,000000,30.1274,30.8139,30.0931,30.6996,1383524.3492855,0
+DTE.US,D,20050902,000000,30.6996,30.8296,30.3992,30.5028,601816.72130225,0
+DTE.US,D,20050906,000000,30.5489,30.9253,30.5489,30.856,771101.99110854,0
+DTE.US,D,20050907,000000,30.8373,30.9068,30.6613,30.7562,860518.79864647,0
+DTE.US,D,20050908,000000,30.7513,30.7513,30.4599,30.5165,882186.11887162,0
+DTE.US,D,20050909,000000,30.498,30.9801,30.498,30.8139,865064.9480434,0
+DTE.US,D,20050912,000000,30.8139,30.948,30.6819,30.8296,748061.41882759,0
+DTE.US,D,20050913,000000,30.8784,30.9654,30.6545,30.6672,989036.99011124,0
+DTE.US,D,20050914,000000,30.724,30.7993,30.4853,30.6369,969183.63053166,0
+DTE.US,D,20050915,000000,30.3836,30.5302,30.319,30.4051,892796.86837499,0
+DTE.US,D,20050916,000000,30.4892,30.5831,30.319,30.5165,1909870.4914854,0
+DTE.US,D,20050919,000000,30.4188,30.5958,30.142,30.2193,940989.52856997,0
+DTE.US,D,20050920,000000,30.233,30.4051,29.8429,30.0207,1197569.8650238,0
+DTE.US,D,20050921,000000,29.9582,30.1274,29.6364,29.7205,1158319.1923403,0
+DTE.US,D,20050922,000000,29.6902,29.8927,29.4477,29.6765,1181507.0083265,0
+DTE.US,D,20050923,000000,29.6902,29.8174,29.5581,29.7988,1183931.416833,0
+DTE.US,D,20050926,000000,29.9044,29.9924,29.7713,29.8115,1071180.5721296,0
+DTE.US,D,20050927,000000,29.8838,30.1508,29.7929,29.9876,1347153.1090586,0
+DTE.US,D,20050928,000000,30.0207,30.2252,29.8056,30.0706,1280470.1160825,0
+DTE.US,D,20050929,000000,30.0277,30.4188,29.8927,30.3005,1438085.2997288,0
+DTE.US,D,20050930,000000,30.3718,30.4892,30.0813,30.2594,1369130.25458,0
+DTE.US,D,20051003,000000,30.2808,30.7787,30.2731,30.675,1118158.4717569,0
+DTE.US,D,20051004,000000,30.675,30.7679,30.2936,30.3073,855061.57882384,0
+DTE.US,D,20051005,000000,30.2858,30.4765,29.5855,29.5905,1336541.3370294,0
+DTE.US,D,20051006,000000,29.5905,29.7783,28.8932,29.3107,1239704.0602667,0
+DTE.US,D,20051007,000000,29.3704,29.6765,29.256,29.4164,784436.74915744,0
+DTE.US,D,20051010,000000,29.3704,29.3763,28.8746,28.9597,656526.9605022,0
+DTE.US,D,20051011,000000,28.9989,29.1592,28.6819,28.6878,735788.04248674,0
+DTE.US,D,20051012,000000,28.6878,28.9518,28.2477,28.415,788380.63089922,0
+DTE.US,D,20051013,000000,28.2399,28.3739,27.8565,28.0766,1168319.4939827,0
+DTE.US,D,20051014,000000,28.2731,28.3661,27.8467,28.2399,1031772.4304836,0
+DTE.US,D,20051017,000000,28.2643,28.6878,28.1969,28.2956,1275920.8991084,0
+DTE.US,D,20051018,000000,28.2956,28.2956,27.8654,27.9905,1359281.2867457,0
+DTE.US,D,20051019,000000,27.9582,28.0335,27.3089,28.0335,1870768.0850329,0
+DTE.US,D,20051020,000000,27.9582,28.0286,27.4673,27.613,1283498.8372956,0
+DTE.US,D,20051021,000000,27.613,27.8174,27.4887,27.5905,1278354.5103465,0
+DTE.US,D,20051024,000000,27.5934,28.102,27.5817,28.0335,933110.96781797,0
+DTE.US,D,20051025,000000,27.9582,28.3093,27.8721,28.2292,863550.58743682,0
+DTE.US,D,20051026,000000,28.102,28.3337,27.834,27.9514,969032.29672357,0
+DTE.US,D,20051027,000000,28.0286,28.1459,27.6521,27.6932,782922.38855086,0
+DTE.US,D,20051028,000000,27.7254,28.2096,27.6247,28.2037,677893.65816264,0
+DTE.US,D,20051031,000000,28.3337,28.6497,28.2643,28.5068,1124975.6508008,0
+DTE.US,D,20051101,000000,28.4707,28.5382,28.1626,28.2145,1239551.7039329,0
+DTE.US,D,20051102,000000,28.2956,28.4707,28.0228,28.4707,1138313.476427,0
+DTE.US,D,20051103,000000,28.544,28.6946,28.0766,28.234,1492642.1600692,0
+DTE.US,D,20051104,000000,28.544,28.6819,28.0482,28.189,1108305.4138197,0
+DTE.US,D,20051107,000000,28.2037,28.2731,27.8467,28.0169,1157103.409247,0
+DTE.US,D,20051108,000000,27.9446,28.2799,27.7851,28.1743,954326.33167033,0
+DTE.US,D,20051109,000000,28.1459,28.8619,28.0169,28.6878,1411565.0723877,0
+DTE.US,D,20051110,000000,28.6624,28.767,28.1626,28.7425,1064208.9917003,0
+DTE.US,D,20051111,000000,28.7425,28.7425,28.4081,28.6369,1019043.007667,0
+DTE.US,D,20051114,000000,28.5118,28.6497,28.2399,28.3093,772919.01933129,0
+DTE.US,D,20051115,000000,28.2643,28.4794,28.1743,28.3866,744276.028574,0
+DTE.US,D,20051116,000000,28.3866,28.6497,28.3739,28.4854,905530.38129447,0
+DTE.US,D,20051117,000000,28.4854,28.7562,28.4707,28.6624,1200906.3664818,0
+DTE.US,D,20051118,000000,28.9019,28.9069,28.3739,28.7308,1373524.0476432,0
+DTE.US,D,20051121,000000,28.6624,28.8863,28.6624,28.8345,428592.68238284,0
+DTE.US,D,20051122,000000,28.7034,28.9411,28.5637,28.9069,650919.42939721,0
+DTE.US,D,20051123,000000,28.8696,29.2775,28.8248,29.1513,668048.78043126,0
+DTE.US,D,20051125,000000,29.0995,29.3224,29.079,29.2481,169586.91489672,0
+DTE.US,D,20051128,000000,29.2481,29.303,29.032,29.1191,482390.82863135,0
+DTE.US,D,20051129,000000,29.2306,29.4545,29.0536,29.1132,1076177.6553736,0
+DTE.US,D,20051130,000000,29.0447,29.164,28.767,28.7944,981761.71954013,0
+DTE.US,D,20051201,000000,28.8619,29.2618,28.8531,29.0379,1141046.687704,0
+DTE.US,D,20051202,000000,28.9352,28.9411,28.7612,28.8531,682137.1399434,0
+DTE.US,D,20051205,000000,28.8531,28.9518,28.5714,28.8531,862947.29725595,0
+DTE.US,D,20051206,000000,28.9352,28.9939,28.5958,28.6321,965093.52761043,0
+DTE.US,D,20051207,000000,28.6321,28.7876,28.415,28.5118,684257.85830805,0
+DTE.US,D,20051208,000000,28.5118,28.8159,28.415,28.6497,807624.56514355,0
+DTE.US,D,20051209,000000,28.6027,28.9685,28.6027,28.9019,625309.249956,0
+DTE.US,D,20051212,000000,28.9273,28.9989,28.544,28.6692,601363.74240373,0
+DTE.US,D,20051213,000000,28.6193,28.9069,28.6193,28.8403,1029649.6670674,0
+DTE.US,D,20051214,000000,28.8932,29.2374,28.8746,29.2306,1053597.2196712,0
+DTE.US,D,20051215,000000,28.8863,29.2071,28.7358,29.0663,1055263.9366116,0
+DTE.US,D,20051216,000000,29.211,29.299,29.0995,29.164,1437779.5645355,0
+DTE.US,D,20051219,000000,29.1132,29.1513,28.7807,28.8159,733061.98888976,0
+DTE.US,D,20051220,000000,28.8696,28.9685,28.8159,28.9136,657741.7210698,0
+DTE.US,D,20051221,000000,28.9989,29.0995,28.6438,28.7034,591054.6379908,0
+DTE.US,D,20051222,000000,28.8248,28.9685,28.6565,28.8003,524527.06892573,0
+DTE.US,D,20051223,000000,28.7505,28.9812,28.7505,28.7807,382366.33916723,0
+DTE.US,D,20051227,000000,28.7739,28.9752,28.7161,28.8091,517400.06458551,0
+DTE.US,D,20051228,000000,28.8696,28.9518,28.5382,28.6946,556502.47103808,0
+DTE.US,D,20051229,000000,28.6946,28.8746,28.5782,28.6193,695475.98809522,0
+DTE.US,D,20051230,000000,28.4511,28.5557,28.3514,28.501,787318.22666543,0
+DTE.US,D,20060103,000000,28.5186,28.8696,28.2584,28.8462,941754.37781624,0
+DTE.US,D,20060104,000000,28.8003,28.8403,28.2799,28.7739,1209547.7314286,0
+DTE.US,D,20060105,000000,28.6497,28.8345,28.4794,28.5313,581201.58005358,0
+DTE.US,D,20060106,000000,28.6946,28.8403,28.544,28.8345,617277.31034446,0
+DTE.US,D,20060109,000000,28.7807,28.8345,28.5186,28.8091,830811.35860393,0
+DTE.US,D,20060110,000000,28.6369,28.7562,28.5186,28.7505,681079.84833826,0
+DTE.US,D,20060111,000000,28.767,28.8159,28.5499,28.7562,890525.83872798,0
+DTE.US,D,20060112,000000,28.6692,29.032,28.5851,28.7944,1575545.4787051,0
+DTE.US,D,20060113,000000,28.7944,28.9685,28.7034,28.9411,822478.79642769,0
+DTE.US,D,20060117,000000,28.8932,29.1856,28.8403,29.0868,1198631.2467318,0
+DTE.US,D,20060118,000000,29.032,29.1436,28.8696,29.0183,1139980.1933674,0
+DTE.US,D,20060119,000000,29.0252,29.0995,28.8462,28.9411,824748.80354896,0
+DTE.US,D,20060120,000000,28.8462,28.9871,28.5382,28.6193,867942.33544848,0
+DTE.US,D,20060123,000000,28.6193,28.7425,28.4081,28.5382,600455.73955522,0
+DTE.US,D,20060124,000000,28.5382,29.032,28.5068,28.9989,1529325.2706439,0
+DTE.US,D,20060125,000000,28.9989,29.0663,28.0032,28.2145,1866982.6947793,0
+DTE.US,D,20060126,000000,28.3093,28.4374,27.9778,28.0922,1040716.4630465,0
+DTE.US,D,20060127,000000,28.099,28.4374,28.012,28.0286,868699.00448891,0
+DTE.US,D,20060130,000000,27.9778,28.0335,27.8507,27.8858,802624.41432237,0
+DTE.US,D,20060131,000000,27.8252,28.0032,27.7665,27.8467,855820.29291572,0
+DTE.US,D,20060201,000000,27.8467,28.0482,27.8409,27.9309,1173622.3124201,0
+DTE.US,D,20060202,000000,27.8467,27.9035,27.4017,27.5416,1255921.3183494,0
+DTE.US,D,20060203,000000,27.3812,27.5132,27.1651,27.1651,1019801.7217589,0
+DTE.US,D,20060206,000000,27.1191,27.7391,27.0947,27.7324,1514624.4182193,0
+DTE.US,D,20060207,000000,27.6815,27.8174,27.6091,27.7802,1131040.2509072,0
+DTE.US,D,20060208,000000,27.7734,27.8115,27.5817,27.7391,1730127.8510354,0
+DTE.US,D,20060209,000000,27.7254,27.9446,27.6815,27.7059,1049349.6477876,0
+DTE.US,D,20060210,000000,27.699,27.8565,27.6815,27.746,1390950.9536647,0
+DTE.US,D,20060213,000000,27.7107,27.8918,27.6521,27.8654,683049.23289483,0
+DTE.US,D,20060214,000000,27.8654,27.8858,27.5817,27.8409,998884.93541981,0
+DTE.US,D,20060215,000000,27.8115,27.9377,27.613,27.699,1162718.0980321,0
+DTE.US,D,20060216,000000,27.7107,28.1539,27.6815,28.1402,807171.58624503,0
+DTE.US,D,20060217,000000,28.1402,28.3866,28.0228,28.2888,1480819.7175754,0
+DTE.US,D,20060221,000000,28.3592,28.6027,28.2096,28.2731,1277594.7737288,0
+DTE.US,D,20060222,000000,28.3407,28.5499,28.3133,28.5245,935081.37490027,0
+DTE.US,D,20060223,000000,28.458,28.6692,28.32,28.6321,1168925.8517407,0
+DTE.US,D,20060224,000000,28.5714,28.6624,28.5068,28.6565,1016919.2217252,0
+DTE.US,D,20060227,000000,28.7358,28.9019,28.5782,28.8863,1155893.761308,0
+DTE.US,D,20060228,000000,28.8345,28.8805,28.4198,28.5714,1345337.1033615,0
+DTE.US,D,20060301,000000,28.5382,28.6027,28.2799,28.4267,830965.75998921,0
+DTE.US,D,20060302,000000,28.1402,28.415,28.0286,28.3934,1030410.4262108,0
+DTE.US,D,20060303,000000,28.2731,28.4081,28.099,28.3592,1018283.2710494,0
+DTE.US,D,20060306,000000,28.3592,28.3592,27.8654,28.0482,2297088.715243,0
+DTE.US,D,20060307,000000,28.0482,28.4628,27.7978,27.9377,795203.94509754,0
+DTE.US,D,20060308,000000,27.8654,28.1459,27.613,27.8791,1041167.3968936,0
+DTE.US,D,20060309,000000,27.8467,27.9582,27.6932,27.7391,1632377.4587954,0
+DTE.US,D,20060310,000000,27.9102,27.9964,27.7324,27.8565,1276070.187865,0
+DTE.US,D,20060313,000000,27.8507,28.1685,27.7734,28.0922,1009195.0623585,0
+DTE.US,D,20060314,000000,28.0569,28.234,27.9446,28.2213,929778.55646291,0
+DTE.US,D,20060315,000000,28.1743,28.5245,28.1539,28.501,1107399.4560227,0
+DTE.US,D,20060316,000000,28.1539,28.3866,28.0834,28.189,1533865.2848865,0
+DTE.US,D,20060317,000000,28.3093,28.326,28.1459,28.3034,1173622.3124201,0
+DTE.US,D,20060320,000000,28.2956,28.3034,27.7734,27.8791,880516.33435403,0
+DTE.US,D,20060321,000000,27.8975,27.8975,27.6404,27.6873,789742.63517198,0
+DTE.US,D,20060322,000000,27.699,27.8115,27.5817,27.7597,688654.71894836,0
+DTE.US,D,20060323,000000,27.6815,27.7665,27.5494,27.6481,884462.26114728,0
+DTE.US,D,20060324,000000,27.5817,27.613,27.2658,27.3029,1647682.6239267,0
+DTE.US,D,20060327,000000,27.2521,27.3166,27.0281,27.0525,1135736.7115866,0
+DTE.US,D,20060328,000000,27.0458,27.1308,26.8013,26.9451,1374431.027966,0
+DTE.US,D,20060329,000000,27.0388,27.1778,26.855,27.1241,1292292.5585763,0
+DTE.US,D,20060330,000000,27.0653,27.1592,26.6517,26.862,1084058.261177,0
+DTE.US,D,20060331,000000,26.862,26.993,26.3954,26.4502,1660261.7354609,0
+DTE.US,D,20060403,000000,26.723,27.1455,26.638,26.9362,1639652.7293666,0
+DTE.US,D,20060404,000000,26.989,27.2052,26.6654,27.1592,1128008.4621169,0
+DTE.US,D,20060405,000000,27.1006,27.4613,27.0017,27.4526,1166352.1544776,0
+DTE.US,D,20060406,000000,27.4145,27.4145,27.0144,27.2765,1307295.0560913,0
+DTE.US,D,20060407,000000,27.2765,27.2765,26.5715,26.7289,1398986.9833792,0
+DTE.US,D,20060410,000000,26.862,26.862,26.3954,26.4248,1040111.1278143,0
+DTE.US,D,20060411,000000,26.5265,26.5919,25.9955,26.1392,1490981.5782832,0
+DTE.US,D,20060412,000000,26.2008,26.3534,26.011,26.3406,1265773.3537608,0
+DTE.US,D,20060413,000000,26.3406,26.3749,26.0717,26.1754,777620.59263923,0
+DTE.US,D,20060417,000000,26.2282,26.3534,26.1158,26.2165,1344123.3653197,0
+DTE.US,D,20060418,000000,26.2077,26.3602,25.8419,26.3201,2363465.9730257,0
+DTE.US,D,20060419,000000,26.3201,26.4443,25.9113,26.2077,1629647.3150955,0
+DTE.US,D,20060420,000000,26.2008,26.5333,26.1088,26.5333,1565389.7531518,0
+DTE.US,D,20060421,000000,26.6761,26.8492,26.5715,26.7367,1476729.6146542,0
+DTE.US,D,20060424,000000,26.7593,27.0653,26.6243,27.0214,1226669.9247825,0
+DTE.US,D,20060425,000000,26.9518,26.9812,26.4502,26.5773,1258039.9916625,0
+DTE.US,D,20060426,000000,26.5773,26.7749,26.2928,26.501,1042383.179987,0
+DTE.US,D,20060427,000000,26.501,27.1856,26.2282,27.08,1623436.4938096,0
+DTE.US,D,20060428,000000,27.0525,27.0525,26.7749,26.9098,938869.83273105,0
+DTE.US,D,20060501,000000,26.9812,27.0458,26.4208,26.4853,1351245.2570312,0
+DTE.US,D,20060502,000000,26.6517,26.7641,26.5773,26.7436,805960.91578035,0
+DTE.US,D,20060503,000000,26.7436,26.8081,26.4726,26.632,750942.89633559,0
+DTE.US,D,20060504,000000,26.6243,26.8355,26.6046,26.7641,573624.66439203,0
+DTE.US,D,20060505,000000,26.9235,27.0653,26.632,26.9655,894008.5613654,0
+DTE.US,D,20060508,000000,26.9655,27.1241,26.9098,27.0595,837486.40657136,0
+DTE.US,D,20060509,000000,27.1241,27.1241,26.632,26.6702,1289863.0374411,0
+DTE.US,D,20060510,000000,26.723,26.9451,26.6879,26.7954,1052686.1492455,0
+DTE.US,D,20060511,000000,26.769,26.8228,26.3876,26.6243,1063751.9226988,0
+DTE.US,D,20060512,000000,26.6243,26.6879,26.1871,26.194,823992.13450854,0
+DTE.US,D,20060515,000000,26.2282,26.5919,26.1754,26.3808,1106033.361647,0
+DTE.US,D,20060516,000000,26.414,26.4923,26.0766,26.1158,663196.89584097,0
+DTE.US,D,20060517,000000,25.9955,26.2223,25.5808,25.7334,1125734.3648928,0
+DTE.US,D,20060518,000000,25.7334,26.0766,25.6619,25.8341,944328.07507941,0
+DTE.US,D,20060519,000000,25.9651,26.2165,25.6619,26.1158,1508713.1969724,0
+DTE.US,D,20060522,000000,26.1158,26.6183,26.011,26.5137,1664956.1510887,0
+DTE.US,D,20060523,000000,26.5137,26.6183,25.9846,26.017,1022528.7978816,0
+DTE.US,D,20060524,000000,26.017,26.2761,25.7334,26.2223,1224246.5388017,0
+DTE.US,D,20060525,000000,26.414,26.5568,26.2077,26.55,954783.40067177,0
+DTE.US,D,20060526,000000,26.6594,26.6702,26.4805,26.6654,810810.75531918,0
+DTE.US,D,20060530,000000,26.5265,26.6046,26.2683,26.2928,1116642.0660989,0
+DTE.US,D,20060531,000000,26.3201,26.8677,26.3201,26.6702,1157250.6529522,0
+DTE.US,D,20060601,000000,26.6517,26.855,26.5568,26.8492,1103603.8405117,0
+DTE.US,D,20060602,000000,26.9235,27.1142,26.7593,27.0388,973123.42217052,0
+DTE.US,D,20060605,000000,27.0388,27.0947,26.7904,26.8228,829903.35575543,0
+DTE.US,D,20060606,000000,26.9235,26.9235,26.3455,26.6183,1068292.9594671,0
+DTE.US,D,20060607,000000,26.682,27.1006,26.6447,26.855,1194539.0987592,0
+DTE.US,D,20060608,000000,26.9362,27.2765,26.8228,27.1524,1347614.2681629,0
+DTE.US,D,20060609,000000,27.0869,27.3695,27.0525,27.3166,1500981.8799256,0
+DTE.US,D,20060612,000000,27.3812,27.6521,27.2727,27.5064,1084966.2640255,0
+DTE.US,D,20060613,000000,27.5494,27.6013,27.2521,27.2765,1482186.8344769,0
+DTE.US,D,20060614,000000,27.2765,27.3303,27.0144,27.1524,1322450.9324659,0
+DTE.US,D,20060615,000000,26.8081,27.0281,26.6243,26.8423,1437931.9208692,0
+DTE.US,D,20060616,000000,26.7904,27.0653,26.7593,26.8874,920689.32524623,0
+DTE.US,D,20060619,000000,26.9411,26.9451,26.4248,26.545,1105578.337697,0
+DTE.US,D,20060620,000000,26.5568,26.5969,26.3602,26.5265,1270319.5031578,0
+DTE.US,D,20060621,000000,26.4248,26.6046,26.3064,26.3455,1413380.0555589,0
+DTE.US,D,20060622,000000,26.3201,26.3201,26.1235,26.2439,1511139.6505304,0
+DTE.US,D,20060623,000000,26.2439,26.3455,26.0629,26.1754,1230762.0727553,0
+DTE.US,D,20060626,000000,26.1754,26.3602,26.1431,26.2761,934933.10866938,0
+DTE.US,D,20060627,000000,26.3064,26.4003,26.1509,26.236,880516.33435403,0
+DTE.US,D,20060628,000000,26.3113,26.3876,26.1627,26.3534,809598.03980303,0
+DTE.US,D,20060629,000000,26.5196,26.855,26.3954,26.7904,1253037.7957899,0
+DTE.US,D,20060630,000000,26.8081,26.9011,26.6243,26.8804,1360787.4671464,0
+DTE.US,D,20060703,000000,26.8804,27.0388,26.7827,27.0281,486634.31041211,0
+DTE.US,D,20060705,000000,26.8423,27.0086,26.8159,26.9011,836113.15451556,0
+DTE.US,D,20060706,000000,26.9518,26.9655,26.7827,26.9294,542715.75661639,0
+DTE.US,D,20060707,000000,26.9294,27.3166,26.8228,27.1719,982670.74491437,0
+DTE.US,D,20060710,000000,27.3029,27.4301,27.1191,27.3695,698808.39945028,0
+DTE.US,D,20060711,000000,27.389,27.5289,27.3166,27.4957,569536.60652227,0
+DTE.US,D,20060712,000000,27.5494,27.5494,27.2228,27.3166,974031.42501903,0
+DTE.US,D,20060713,000000,27.3236,27.613,27.3166,27.4673,1488857.7923414,0
+DTE.US,D,20060714,000000,27.4145,27.5416,27.1856,27.2727,696233.67966138,0
+DTE.US,D,20060717,000000,27.2962,27.6179,27.2727,27.3812,906289.09538636,0
+DTE.US,D,20060718,000000,27.5132,27.5132,27.2228,27.3773,1106339.0968403,0
+DTE.US,D,20060719,000000,27.5064,27.7734,27.4076,27.5611,1221974.486629,0
+DTE.US,D,20060720,000000,27.5132,27.8975,27.4957,27.7851,955690.38099456,0
+DTE.US,D,20060721,000000,27.9446,28.2037,27.7597,28.1332,1142710.3370673,0
+DTE.US,D,20060724,000000,28.1265,28.3407,28.1167,28.1402,1265013.6171432,0
+DTE.US,D,20060725,000000,28.1685,28.4306,28.0834,28.3866,973881.11373667,0
+DTE.US,D,20060726,000000,28.3739,28.5245,28.2536,28.5118,1357155.4557524,0
+DTE.US,D,20060727,000000,28.6321,28.7876,28.0696,28.1098,1818785.9444814,0
+DTE.US,D,20060728,000000,27.7107,28.1098,27.6013,27.8115,2771449.6493142,0
+DTE.US,D,20060731,000000,27.8467,28.1265,27.8115,27.9239,2025047.7897469,0
+DTE.US,D,20060801,000000,27.9309,28.0335,27.7197,28.0286,1791807.625613,0
+DTE.US,D,20060802,000000,28.0286,28.2096,27.8252,27.9162,1337453.4299809,0
+DTE.US,D,20060803,000000,27.9162,28.0169,27.4957,27.5357,791409.35211239,0
+DTE.US,D,20060804,000000,27.7324,27.8565,27.4887,27.7734,1014644.1019752,0
+DTE.US,D,20060807,000000,27.6873,27.792,27.1592,27.2228,681079.84833826,0
+DTE.US,D,20060808,000000,27.2727,27.5611,27.2521,27.4145,979789.26740637,0
+DTE.US,D,20060809,000000,27.567,27.6521,27.4076,27.4301,839298.32216546,0
+DTE.US,D,20060810,000000,27.4556,27.4957,27.212,27.4145,802780.8607591,0
+DTE.US,D,20060811,000000,27.3382,27.3529,27.2149,27.2296,398435.33101897,0
+DTE.US,D,20060814,000000,27.4526,27.4526,27.1651,27.212,1202421.7496141,0
+DTE.US,D,20060815,000000,27.3166,27.3166,27.0525,27.1651,1297748.7558731,0
+DTE.US,D,20060816,000000,27.3029,27.3029,26.9167,26.9597,916741.35340153,0
+DTE.US,D,20060817,000000,26.9294,26.989,26.682,26.8677,801564.05514004,0
+DTE.US,D,20060818,000000,27.0281,27.1993,26.9235,27.0869,661532.22395203,0
+DTE.US,D,20060821,000000,27.1074,27.2727,27.0525,27.08,565747.12616576,0
+DTE.US,D,20060822,000000,27.1006,27.1592,27.0214,27.0869,606362.87069919,0
+DTE.US,D,20060823,000000,27.1191,27.1651,26.7289,26.7593,465419.96908548,0
+DTE.US,D,20060824,000000,26.8423,27.0144,26.7367,27.0144,575749.47285961,0
+DTE.US,D,20060825,000000,27.0144,27.0388,26.855,26.9451,486027.95265404,0
+DTE.US,D,20060828,000000,27.0017,27.4233,26.9294,27.3939,858093.36761419,0
+DTE.US,D,20060829,000000,27.4076,27.6247,27.2727,27.5817,1327910.19734,0
+DTE.US,D,20060830,000000,27.6481,27.6481,27.2815,27.2883,1608127.2385755,0
+DTE.US,D,20060831,000000,27.3166,27.5817,27.3029,27.5416,897346.08534911,0
+DTE.US,D,20060901,000000,27.613,27.6815,27.2962,27.3166,1057079.9423086,0
+DTE.US,D,20060905,000000,27.2962,27.3166,26.9294,27.0653,956750.74017688,0
+DTE.US,D,20060906,000000,27.0653,27.0653,26.7904,26.8874,911895.60396562,0
+DTE.US,D,20060907,000000,26.9518,27.2052,26.8159,27.2052,2553818.3404534,0
+DTE.US,D,20060908,000000,27.1993,27.3089,27.1455,27.1651,1787266.5888448,0
+DTE.US,D,20060911,000000,27.1856,27.2815,27.0388,27.0525,1026164.8993786,0
+DTE.US,D,20060912,000000,27.2521,27.2521,27.0388,27.1651,1999740.2779219,0
+DTE.US,D,20060913,000000,27.1856,27.5494,27.0525,27.4887,2536238.0555723,0
+DTE.US,D,20060914,000000,27.212,27.3812,26.9518,27.0017,1437182.409509,0
+DTE.US,D,20060915,000000,27.0653,27.2521,27.0653,27.1524,1223483.734607,0
+DTE.US,D,20060918,000000,27.1191,27.1524,26.7035,26.7593,1334878.710192,0
+DTE.US,D,20060919,000000,26.7093,26.8941,26.7093,26.7162,1053900.9098131,0
+DTE.US,D,20060920,000000,26.723,26.9362,26.6761,26.8159,909470.17293334,0
+DTE.US,D,20060921,000000,26.8159,26.862,26.5969,26.7514,1134526.0411218,0
+DTE.US,D,20060922,000000,26.6243,26.7093,26.5646,26.632,819144.34002116,0
+DTE.US,D,20060925,000000,26.7904,27.1308,26.6183,26.9812,1126037.0325089,0
+DTE.US,D,20060926,000000,27.1387,27.1387,26.7954,26.9655,457230.56051147,0
+DTE.US,D,20060927,000000,26.9812,27.484,26.8296,27.4556,1313207.299864,0
+DTE.US,D,20060928,000000,27.5132,27.5494,27.2296,27.5357,1188173.876088,0
+DTE.US,D,20060929,000000,27.5132,27.6013,27.346,27.389,1277288.0160098,0
+DTE.US,D,20061002,000000,27.389,27.7528,27.2962,27.6481,1503552.5096115,0
+DTE.US,D,20061003,000000,27.6013,27.7734,27.3939,27.6247,1349579.5626166,0
+DTE.US,D,20061004,000000,27.5289,27.9641,27.475,27.9582,1962611.3461288,0
+DTE.US,D,20061005,000000,27.8918,28.0228,27.7528,27.8858,951755.70198435,0
+DTE.US,D,20061006,000000,27.8791,27.9162,27.5817,27.6599,815052.19204848,0
+DTE.US,D,20061009,000000,27.6481,27.7254,27.4957,27.6932,439810.81217001,0
+DTE.US,D,20061010,000000,27.6932,27.7734,27.5934,27.7254,543320.069323,0
+DTE.US,D,20061011,000000,27.7391,28.3337,27.7391,28.2584,1726944.7284369,0
+DTE.US,D,20061012,000000,28.3407,28.544,28.1332,28.5118,1878497.3570283,0
+DTE.US,D,20061013,000000,28.6193,28.6193,28.2956,28.501,1241673.4448233,0
+DTE.US,D,20061016,000000,28.6438,28.6946,28.4854,28.6262,1093912.3416399,0
+DTE.US,D,20061017,000000,28.6819,29.1592,28.6438,29.1513,2891783.5448336,0
+DTE.US,D,20061018,000000,29.1513,29.8838,29.1436,29.8301,2533054.9329739,0
+DTE.US,D,20061019,000000,29.8301,29.8927,29.6579,29.8583,1802874.4215921,0
+DTE.US,D,20061020,000000,29.8583,29.9876,29.7205,29.877,2414846.8684478,0
+DTE.US,D,20061023,000000,29.877,29.9826,29.5708,29.8927,1515528.3309649,0
+DTE.US,D,20061024,000000,29.8927,30.0207,29.6902,30.014,1586152.1381056,0
+DTE.US,D,20061025,000000,30.009,30.3337,29.9709,30.2075,1187419.2520991,0
+DTE.US,D,20061026,000000,30.0207,30.1048,29.785,29.8516,1339581.3060257,0
+DTE.US,D,20061027,000000,29.8222,29.8975,29.7783,29.8056,833995.5037281,0
+DTE.US,D,20061030,000000,29.8927,29.9582,29.7606,29.8583,672894.52986718,0
+DTE.US,D,20061031,000000,29.8927,29.9876,29.7273,29.9777,1201964.6806127,0
+DTE.US,D,20061101,000000,30.1791,30.4667,30.0589,30.3269,1430809.0066319,0
+DTE.US,D,20061102,000000,30.365,30.4511,30.1117,30.3415,2127955.8017705,0
+DTE.US,D,20061103,000000,30.3415,30.3718,30.1195,30.1626,1223185.1570937,0
+DTE.US,D,20061106,000000,30.2525,30.4305,30.1508,30.3787,898708.08962188,0
+DTE.US,D,20061107,000000,30.3787,30.5302,30.1,30.3337,2014744.8204884,0
+DTE.US,D,20061108,000000,30.3415,30.5028,30.2193,30.4051,1502342.8616727,0
+DTE.US,D,20061109,000000,30.4051,30.4051,30.142,30.1743,1264103.5692433,0
+DTE.US,D,20061110,000000,30.187,30.4765,30.0873,30.4599,1036624.3150739,0
+DTE.US,D,20061113,000000,30.4726,30.5235,30.2936,30.3992,652587.16886333,0
+DTE.US,D,20061114,000000,30.4765,30.5165,30.2661,30.3718,1334577.0651015,0
+DTE.US,D,20061115,000000,30.3415,30.6819,30.3269,30.6242,1659658.4452799,0
+DTE.US,D,20061116,000000,30.6886,30.986,30.6486,30.8872,1154981.6683567,0
+DTE.US,D,20061117,000000,30.9136,31.1787,30.8784,30.9801,2190241.9341063,0
+DTE.US,D,20061120,000000,30.8989,31.033,30.8617,30.8872,854454.19854003,0
+DTE.US,D,20061121,000000,30.8921,30.9537,30.7787,30.9136,1000094.5833588,0
+DTE.US,D,20061122,000000,30.7679,31.0173,30.7513,31.0114,960239.59796868,0
+DTE.US,D,20061124,000000,30.9136,30.9801,30.8413,30.8413,387677.33781043,0
+DTE.US,D,20061127,000000,30.8617,30.8667,30.6672,30.6946,896590.43883442,0
+DTE.US,D,20061128,000000,30.6996,30.8617,30.5792,30.7513,1193328.4282945,0
+DTE.US,D,20061129,000000,30.7307,30.9918,30.7151,30.948,1340638.5976308,0
+DTE.US,D,20061130,000000,30.9333,31.1435,30.849,31.0721,1615097.7964791,0
+DTE.US,D,20061201,000000,31.0721,31.2559,30.9997,31.2148,1397020.6663998,0
+DTE.US,D,20061204,000000,31.2148,31.607,31.2148,31.5209,977212.502566,0
+DTE.US,D,20061205,000000,31.5209,31.562,31.4075,31.5142,906589.71795107,0
+DTE.US,D,20061206,000000,31.5209,31.5259,31.3772,31.4075,767463.84456011,0
+DTE.US,D,20061207,000000,31.4955,31.5142,31.1435,31.2031,814445.83429041,0
+DTE.US,D,20061208,000000,31.2696,31.4613,31.0584,31.1572,889313.12321185,0
+DTE.US,D,20061211,000000,31.2785,31.5865,31.1787,31.562,1330025.803076,0
+DTE.US,D,20061212,000000,31.5865,32.0823,31.5807,32.0598,1927149.1312761,0
+DTE.US,D,20061213,000000,32.0598,32.2848,32.0295,32.1703,1381707.3210627,0
+DTE.US,D,20061214,000000,31.9688,32.2789,31.8828,32.1841,3233535.1619932,0
+DTE.US,D,20061215,000000,32.2662,32.2789,31.9758,32.1489,1469153.7215184,0
+DTE.US,D,20061218,000000,32.1126,32.1791,31.791,31.8241,1193023.7156268,0
+DTE.US,D,20061219,000000,31.8134,32.1058,31.6736,32.009,1100880.854492,0
+DTE.US,D,20061220,000000,32.0354,32.1703,31.9131,31.917,959178.21626063,0
+DTE.US,D,20061221,000000,31.8828,32.0403,31.831,31.922,974486.44896901,0
+DTE.US,D,20061222,000000,32.0354,32.0354,31.8173,31.8681,835057.90796189,0
+DTE.US,D,20061226,000000,31.917,32.2339,31.8828,32.1918,673955.91157524,0
+DTE.US,D,20061227,000000,32.2789,32.492,32.2789,32.4569,940989.52856997,0
+DTE.US,D,20061228,000000,32.451,32.4696,32.0549,32.0745,750486.84985987,0
+DTE.US,D,20061229,000000,32.0745,32.1352,31.7987,31.9405,932200.919918,0
+DTE.US,D,20070103,000000,32.0217,32.6026,31.9825,32.4637,1743614.965418,0
+DTE.US,D,20070104,000000,32.3444,32.5293,32.1419,32.1791,832327.76426198,0
+DTE.US,D,20070105,000000,32.1009,32.1352,31.2501,31.4525,1627680.9981161,0
+DTE.US,D,20070108,000000,31.3548,31.5316,31.1718,31.3234,929778.55646291,0
+DTE.US,D,20070109,000000,31.3234,31.3772,31.0799,31.1787,1470973.8173183,0
+DTE.US,D,20070110,000000,31.1924,31.2364,30.9253,31.1238,1100578.1868758,0
+DTE.US,D,20070111,000000,31.1924,31.2501,30.7729,30.8667,1749072.1852407,0
+DTE.US,D,20070112,000000,30.7679,30.9597,30.2858,30.319,2026875.043227,0
+DTE.US,D,20070116,000000,30.2193,30.7562,29.785,30.542,1308807.3716464,0
+DTE.US,D,20070117,000000,30.675,30.675,30.319,30.5958,1024797.7824772,0
+DTE.US,D,20070118,000000,30.5958,30.6437,30.365,30.3924,1008434.3032151,0
+DTE.US,D,20070119,000000,30.4188,30.4853,30.187,30.3836,994943.09872949,0
+DTE.US,D,20070122,000000,30.319,30.3514,30.1694,30.2858,923410.26621457,0
+DTE.US,D,20070123,000000,30.2858,30.4305,30.2193,30.2858,1313811.6125706,0
+DTE.US,D,20070124,000000,30.1958,30.8217,30.1958,30.6996,1816970.9613101,0
+DTE.US,D,20070125,000000,30.6996,30.7151,30.3924,30.4188,1070572.1693199,0
+DTE.US,D,20070126,000000,30.5028,30.5713,30.2808,30.3787,1494164.7008816,0
+DTE.US,D,20070129,000000,30.4129,30.675,30.3718,30.4853,1554478.3810837,0
+DTE.US,D,20070130,000000,30.5792,30.6437,30.4726,30.5566,1383524.3492855,0
+DTE.US,D,20070131,000000,30.5831,30.7513,30.3464,30.5958,1457187.1028967,0
+DTE.US,D,20070201,000000,30.631,30.8989,30.6163,30.8139,1663137.0778145,0
+DTE.US,D,20070202,000000,30.8217,31.1054,30.8217,30.9724,1465061.5735458,0
+DTE.US,D,20070205,000000,30.9724,31.0974,30.807,31.0799,1569482.9236501,0
+DTE.US,D,20070206,000000,31.0799,31.297,31.0799,31.1572,1842582.163277,0
+DTE.US,D,20070207,000000,31.1101,31.2432,31.0721,31.1718,685783.46669766,0
+DTE.US,D,20070208,000000,31.0799,31.2902,31.0799,31.2902,1139073.2130446,0
+DTE.US,D,20070209,000000,31.3351,31.4692,31.0917,31.2217,1811208.0062941,0
+DTE.US,D,20070212,000000,31.1718,31.2501,30.8373,30.8413,1680350.2759584,0
+DTE.US,D,20070213,000000,31.209,31.785,31.1308,31.6736,5277804.3904184,0
+DTE.US,D,20070214,000000,31.6736,32.0598,31.6736,31.8828,2509493.8950962,0
+DTE.US,D,20070215,000000,31.8681,31.9541,31.6471,31.7254,1313811.6125706,0
+DTE.US,D,20070216,000000,31.5747,31.7987,31.3899,31.6657,1637379.6546681,0
+DTE.US,D,20070220,000000,31.693,31.7302,31.5865,31.6657,1521894.5761618,0
+DTE.US,D,20070221,000000,31.6657,31.6863,31.3234,31.5316,1955032.3854158,0
+DTE.US,D,20070222,000000,31.6236,31.7,31.4613,31.5142,1786962.8987029,0
+DTE.US,D,20070223,000000,31.5443,31.6383,31.4339,31.5063,857035.05348333,0
+DTE.US,D,20070226,000000,31.9347,32.1263,31.5443,31.6022,1647987.3365942,0
+DTE.US,D,20070227,000000,31.6569,31.6736,30.6085,30.7729,1892136.8277448,0
+DTE.US,D,20070228,000000,30.7729,30.9253,30.3718,30.5489,3936593.1783786,0
+DTE.US,D,20070301,000000,30.5566,30.9253,30.2858,30.856,2216125.1279175,0
+DTE.US,D,20070302,000000,31.1787,31.3087,30.7513,30.7729,2500776.8632454,0
+DTE.US,D,20070305,000000,30.5489,30.675,30.233,30.233,1471434.9764227,0
+DTE.US,D,20070306,000000,30.2731,30.6545,30.1694,30.631,1428690.3333188,0
+DTE.US,D,20070307,000000,30.5831,30.8617,30.4051,30.5566,2086731.6544276,0
+DTE.US,D,20070308,000000,30.6819,30.7787,30.4511,30.5028,1313207.299864,0
+DTE.US,D,20070309,000000,30.5831,30.807,30.4365,30.6672,1084813.9076916,0
+DTE.US,D,20070312,000000,30.5713,30.7611,30.5302,30.6819,1583119.3267895,0
+DTE.US,D,20070313,000000,30.5958,30.9195,30.3581,30.4305,2505475.3689761,0
+DTE.US,D,20070314,000000,30.5108,30.6996,30.1195,30.5645,2934671.3415398,0
+DTE.US,D,20070315,000000,30.2134,30.9068,30.1361,30.6672,2439099.1337191,0
+DTE.US,D,20070316,000000,30.7513,30.8989,30.5028,30.5566,1904418.3842915,0
+DTE.US,D,20070319,000000,30.724,30.9333,30.5302,30.8921,1379117.2633879,0
+DTE.US,D,20070320,000000,30.7993,31.3283,30.6886,31.3234,1305477.0053428,0
+DTE.US,D,20070321,000000,31.2432,31.6736,30.948,31.5376,2105888.6739849,0
+DTE.US,D,20070322,000000,31.476,31.567,31.2031,31.3156,1591306.6903121,0
+DTE.US,D,20070323,000000,31.3996,31.5376,31.1101,31.5063,1490672.7755126,0
+DTE.US,D,20070326,000000,31.4692,31.6794,31.2785,31.6794,2020810.4431206,0
+DTE.US,D,20070327,000000,31.6022,31.7185,31.3939,31.562,1560237.2459967,0
+DTE.US,D,20070328,000000,31.3939,32.0354,31.3831,31.7703,2542679.9676733,0
+DTE.US,D,20070329,000000,31.8681,32.0217,31.6149,31.791,1571521.8399564,0
+DTE.US,D,20070330,000000,31.7371,31.8349,31.2902,31.607,2971953.6521924,0
+DTE.US,D,20070402,000000,31.5376,32.2662,31.5376,32.1547,2138258.7710291,0
+DTE.US,D,20070403,000000,32.1703,32.2848,31.9758,32.0941,1463091.1664634,0
+DTE.US,D,20070404,000000,32.1703,32.2339,31.8349,31.9063,1894438.5331637,0
+DTE.US,D,20070405,000000,31.8173,32.0823,31.785,31.9405,991608.64232296,0
+DTE.US,D,20070409,000000,31.9405,32.1009,31.9405,32.0481,672592.88477674,0
+DTE.US,D,20070410,000000,31.9474,32.2848,31.922,32.2789,772312.66157321,0
+DTE.US,D,20070411,000000,32.2115,32.3582,32.0745,32.1918,1349579.5626166,0
+DTE.US,D,20070412,000000,32.1489,32.3503,32.0901,32.3327,1347614.2681629,0
+DTE.US,D,20070413,000000,32.3973,32.411,32.0823,32.1352,1732693.3680927,0
+DTE.US,D,20070416,000000,32.1626,32.3405,32.0149,32.3239,1421567.4190815,0
+DTE.US,D,20070417,000000,32.7092,32.7092,32.1743,32.492,1040409.7053274,0
+DTE.US,D,20070418,000000,32.3239,32.543,32.2564,32.3913,961455.38106201,0
+DTE.US,D,20070419,000000,32.7092,32.8589,32.1263,32.1547,1255921.3183494,0
+DTE.US,D,20070420,000000,32.3973,32.8158,32.1791,32.7884,2078093.357058,0
+DTE.US,D,20070423,000000,32.6965,32.9967,32.6965,32.8774,1167861.4024556,0
+DTE.US,D,20070424,000000,32.8217,33.1258,32.6965,33.0719,1311992.5392963,0
+DTE.US,D,20070425,000000,33.4211,34.0069,33.3752,33.9405,2834495.5182676,0
+DTE.US,D,20070426,000000,33.9346,34.1917,33.9346,33.9561,2328178.6100729,0
+DTE.US,D,20070427,000000,33.8505,33.9142,33.56,33.6412,1678283.7514575,0
+DTE.US,D,20070430,000000,33.5845,33.7126,33.381,33.381,1407624.258223,0
+DTE.US,D,20070501,000000,33.3937,34.003,33.3937,33.8416,2864197.8456815,0
+DTE.US,D,20070502,000000,33.7263,34.0206,33.5336,33.8838,1804690.4272892,0
+DTE.US,D,20070503,000000,33.8838,34.272,33.6197,33.9835,1762104.2756734,0
+DTE.US,D,20070504,000000,33.9766,34.1351,33.8085,33.9082,1147711.5104142,0
+DTE.US,D,20070507,000000,33.9014,34.4245,33.8896,34.1596,1328947.0384305,0
+DTE.US,D,20070508,000000,34.1459,34.2534,33.9903,34.2182,2169782.2167686,0
+DTE.US,D,20070509,000000,34.2074,34.3374,34.1067,34.2661,1966098.1588692,0
+DTE.US,D,20070510,000000,34.1761,34.272,34.1126,34.1596,2583069.7340202,0
+DTE.US,D,20070511,000000,34.272,34.3454,34.1351,34.312,2262079.4792888,0
+DTE.US,D,20070514,000000,34.3561,34.8265,34.2828,34.7062,1712015.8527745,0
+DTE.US,D,20070515,000000,34.8128,35.156,34.6866,34.7268,1313811.6125706,0
+DTE.US,D,20070516,000000,34.7873,34.9322,34.6739,34.8343,1132849.0989241,0
+DTE.US,D,20070517,000000,34.6407,34.9057,34.6407,34.8382,1177113.2152633,0
+DTE.US,D,20070518,000000,34.8803,34.937,34.7453,34.9184,952009.28836546,0
+DTE.US,D,20070521,000000,35.0367,35.6166,35.0026,35.4535,2032473.3716004,0
+DTE.US,D,20070522,000000,35.4955,36.1145,35.4592,35.7614,3131685.4641005,0
+DTE.US,D,20070523,000000,35.7292,35.9737,35.3018,35.3145,2851312.998954,0
+DTE.US,D,20070524,000000,35.1053,35.2285,34.5048,34.5322,1942572.9093921,0
+DTE.US,D,20070525,000000,34.6015,34.9057,34.0265,34.45,1863568.4813658,0
+DTE.US,D,20070529,000000,34.5105,34.9448,34.4676,34.4979,1317449.7591189,0
+DTE.US,D,20070530,000000,34.3639,34.8725,34.318,34.8265,2018984.2121662,0
+DTE.US,D,20070531,000000,34.8265,35.0093,34.6739,34.893,2473710.6071642,0
+DTE.US,D,20070601,000000,35.0573,35.2549,34.6289,34.7816,2157057.9065807,0
+DTE.US,D,20070604,000000,34.6544,34.8725,34.3639,34.6104,2060212.4496122,0
+DTE.US,D,20070605,000000,34.6231,34.7756,34.4304,34.5732,4662372.7390172,0
+DTE.US,D,20070606,000000,34.5791,34.6231,33.8945,33.9142,5611389.0945701,0
+DTE.US,D,20070607,000000,33.9142,33.9142,32.5497,32.5497,5163927.7448859,0
+DTE.US,D,20070608,000000,32.5234,33.1317,32.3973,33.0348,2709482.5450064,0
+DTE.US,D,20070611,000000,33.0348,33.8368,33.0348,33.4907,3137145.7515003,0
+DTE.US,D,20070612,000000,33.3674,33.4907,32.8716,32.9772,1586003.8718746,0
+DTE.US,D,20070613,000000,33.25,33.8505,33.2226,33.8085,1965645.1799706,0
+DTE.US,D,20070614,000000,33.5199,33.7635,33.255,33.6412,2106884.6140461,0
+DTE.US,D,20070615,000000,33.7967,34.1653,33.7126,33.9014,1626769.9276904,0
+DTE.US,D,20070618,000000,33.9483,34.0265,33.4907,33.4907,967513.84601407,0
+DTE.US,D,20070619,000000,33.606,33.7204,33.2832,33.5777,1218034.6949901,0
+DTE.US,D,20070620,000000,33.5845,33.7204,32.6808,32.6965,2398929.2104041,0
+DTE.US,D,20070621,000000,32.627,33.0046,32.497,32.6486,2175961.3397568,0
+DTE.US,D,20070622,000000,32.6417,32.6417,31.831,31.9758,2807817.821964,0
+DTE.US,D,20070625,000000,31.8544,32.5694,31.8241,32.0403,2024442.4545146,0
+DTE.US,D,20070626,000000,32.0403,32.3913,31.6383,31.6471,3225047.1759059,0
+DTE.US,D,20070627,000000,31.3401,32.0823,31.1572,32.0354,2908758.4944825,0
+DTE.US,D,20070628,000000,32.0481,32.2613,31.7987,31.8173,1975641.3915101,0
+DTE.US,D,20070629,000000,31.874,32.1743,31.4877,31.8173,2952042.0086462,0
+DTE.US,D,20070702,000000,31.9131,32.1626,31.4398,32.1352,2729014.8315066,0
+DTE.US,D,20070703,000000,32.1987,32.7601,32.1058,32.3913,1646168.26332,0
+DTE.US,D,20070705,000000,32.3405,32.5624,31.9758,32.3239,1912331.7109183,0
+DTE.US,D,20070706,000000,32.1352,32.2662,31.8134,32.0823,1699973.5672487,0
+DTE.US,D,20070709,000000,32.2417,32.4374,32.1009,32.2848,1355789.3613767,0
+DTE.US,D,20070710,000000,32.0403,32.3327,31.8418,31.8418,1889409.751622,0
+DTE.US,D,20070711,000000,31.8681,32.403,31.8623,32.403,2260108.0496808,0
+DTE.US,D,20070712,000000,32.411,33.4339,32.2182,33.4339,2910255.4721516,0
+DTE.US,D,20070713,000000,33.3547,33.7684,33.2149,33.5845,1950049.617532,0
+DTE.US,D,20070716,000000,33.5845,33.8241,33.1522,33.2089,1550001.7634364,0
+DTE.US,D,20070717,000000,33.4016,33.4074,33.0183,33.0525,1375643.7434821,0
+DTE.US,D,20070718,000000,32.497,33.3341,32.497,33.2774,1978504.4635549,0
+DTE.US,D,20070719,000000,33.2353,33.9082,33.1708,33.8769,1711034.2280733,0
+DTE.US,D,20070720,000000,33.9142,34.1126,33.5268,33.5777,2073187.2786039,0
+DTE.US,D,20070723,000000,33.6255,34.1409,33.5454,33.7889,1194998.212812,0
+DTE.US,D,20070724,000000,33.652,33.9269,32.5977,32.6633,2381047.2804326,0
+DTE.US,D,20070725,000000,32.8589,33.117,32.0598,32.8158,2969677.5099168,0
+DTE.US,D,20070726,000000,32.7552,32.852,31.6736,32.0823,3354164.5674487,0
+DTE.US,D,20070727,000000,32.0823,32.2262,30.5831,30.5831,5296170.9975861,0
+DTE.US,D,20070730,000000,30.498,31.3548,30.3581,31.2285,3268538.262793,0
+DTE.US,D,20070731,000000,31.3401,31.7703,30.6016,30.6016,3188978.6032952,0
+DTE.US,D,20070801,000000,30.5165,31.8496,30.5108,31.8173,2815758.7567855,0
+DTE.US,D,20070802,000000,31.8349,32.2045,31.4466,31.7518,2247529.9606723,0
+DTE.US,D,20070803,000000,31.785,32.0354,30.4726,30.498,3083949.872907,0
+DTE.US,D,20070806,000000,30.7435,31.9541,30.3464,31.9541,2010346.9373224,0
+DTE.US,D,20070807,000000,31.6736,32.6965,31.4877,32.4314,2448487.9649748,0
+DTE.US,D,20070808,000000,32.5577,33.342,32.2182,32.9224,3320980.5399231,0
+DTE.US,D,20070809,000000,32.3239,32.8911,31.8074,31.8418,2805702.216228,0
+DTE.US,D,20070810,000000,31.3401,32.2262,30.8784,31.7,2530483.2807622,0
+DTE.US,D,20070813,000000,31.8828,32.9967,31.7566,32.4569,2254050.6072545,0
+DTE.US,D,20070814,000000,32.0745,32.4696,31.3548,31.3548,2870868.803546,0
+DTE.US,D,20070815,000000,31.2148,31.8544,30.6886,30.7151,1792417.0509483,0
+DTE.US,D,20070816,000000,30.4853,31.1238,29.8643,30.8667,2922304.9153575,0
+DTE.US,D,20070817,000000,31.8496,32.009,30.4726,31.4692,3031511.6858798,0
+DTE.US,D,20070820,000000,31.3939,31.4692,30.724,31.3234,2185239.7382336,0
+DTE.US,D,20070821,000000,31.0447,32.009,31.033,31.7137,2192971.0552804,0
+DTE.US,D,20070822,000000,31.922,31.9825,31.5316,31.8496,1083754.5710351,0
+DTE.US,D,20070823,000000,32.0354,32.1058,31.607,31.8173,1024044.1810139,0
+DTE.US,D,20070824,000000,31.8681,32.3737,31.5934,32.3737,1048894.6238375,0
+DTE.US,D,20070827,000000,32.1703,32.2045,31.3087,31.3772,1759509.1053699,0
+DTE.US,D,20070828,000000,30.849,31.3939,30.7083,30.7513,1953366.6910012,0
+DTE.US,D,20070829,000000,30.948,31.7703,30.948,31.7518,1461273.115715,0
+DTE.US,D,20070830,000000,31.5063,31.8349,31.2285,31.4232,970393.27847061,0
+DTE.US,D,20070831,000000,31.7067,31.7987,31.2217,31.5443,1178473.1744846,0
+DTE.US,D,20070904,000000,31.6569,32.2339,31.6022,32.0295,1140132.5497011,0
+DTE.US,D,20070905,000000,32.0041,32.1195,31.6736,31.917,1997169.648236,0
+DTE.US,D,20070906,000000,31.9621,32.0901,31.5934,31.9895,1087545.0739173,0
+DTE.US,D,20070907,000000,31.0799,31.8173,31.0799,31.4955,1728161.534056,0
+DTE.US,D,20070910,000000,31.6569,31.831,31.1982,31.4877,1220606.3472019,0
+DTE.US,D,20070911,000000,31.607,31.7429,31.4232,31.7254,1468694.6074654,0
+DTE.US,D,20070912,000000,31.7067,32.0041,31.7067,31.8544,2228133.6700942,0
+DTE.US,D,20070913,000000,32.1058,32.2182,31.8074,31.922,1179078.509717,0
+DTE.US,D,20070914,000000,31.8349,32.2564,31.8173,32.1743,1181334.201478,0
+DTE.US,D,20070917,000000,31.6736,31.9268,31.4339,31.8134,1641470.780115,0
+DTE.US,D,20070918,000000,32.0354,32.3405,31.6296,32.3405,2095371.9968487,0
+DTE.US,D,20070919,000000,32.497,32.765,32.272,32.6896,1559178.9318658,0
+DTE.US,D,20070920,000000,32.6896,32.6896,32.1489,32.272,1100729.5206839,0
+DTE.US,D,20070921,000000,32.633,32.765,32.2564,32.4774,2101129.839236,0
+DTE.US,D,20070924,000000,32.318,32.7601,32.272,32.4637,2202806.7302803,0
+DTE.US,D,20070925,000000,32.3582,32.8667,32.2662,32.451,1487033.6064385,0
+DTE.US,D,20070926,000000,32.6965,32.852,32.3327,32.7327,1221215.7725371,0
+DTE.US,D,20070927,000000,32.9772,32.9772,32.3405,32.7151,1416717.5795427,0
+DTE.US,D,20070928,000000,32.7268,32.7268,31.8544,31.9621,1517954.7845229,0
+DTE.US,D,20071001,000000,32.1058,32.497,32.0549,32.3836,1325938.7677319,0
+DTE.US,D,20071002,000000,32.4432,32.5497,32.1263,32.2564,847178.92796892,0
+DTE.US,D,20071003,000000,32.0901,32.1841,31.6236,31.9621,1093609.6740237,0
+DTE.US,D,20071004,000000,32.1195,32.3327,31.9347,32.318,851424.45480114,0
+DTE.US,D,20071005,000000,32.3327,32.5977,32.1352,32.2906,923410.26621457,0
+DTE.US,D,20071008,000000,32.1987,32.585,32.1791,32.318,529223.52960502,0
+DTE.US,D,20071009,000000,32.3503,33.0769,32.2476,33.0183,2329673.5426906,0
+DTE.US,D,20071010,000000,32.9839,33.1317,32.8158,32.9703,1980341.9422923,0
+DTE.US,D,20071011,000000,33.381,33.6412,33.1258,33.25,1763012.278522,0
+DTE.US,D,20071012,000000,33.4074,33.7742,33.2432,33.342,1988069.1692362,0
+DTE.US,D,20071015,000000,33.2901,33.5336,32.497,32.7797,1172111.0193907,0
+DTE.US,D,20071016,000000,32.8589,32.9322,32.403,32.5077,1133858.33182,0
+DTE.US,D,20071017,000000,32.7601,32.8285,31.9347,32.1743,1575545.4787051,0
+DTE.US,D,20071018,000000,31.9758,32.2848,31.9621,32.1791,1116798.5125356,0
+DTE.US,D,20071019,000000,32.1841,32.2417,31.3625,31.3625,2541539.851484,0
+DTE.US,D,20071022,000000,31.1787,31.791,31.0447,31.7254,1099214.1375515,0
+DTE.US,D,20071023,000000,32.0667,32.0667,31.1366,31.3685,1396107.5509226,0
+DTE.US,D,20071024,000000,31.3156,31.7987,31.1787,31.6471,1537961.5229621,0
+DTE.US,D,20071025,000000,31.6736,32.1126,31.567,32.0354,1240459.7067814,0
+DTE.US,D,20071026,000000,32.1352,32.3239,31.9063,32.3112,1324574.7184077,0
+DTE.US,D,20071029,000000,32.3836,32.765,32.318,32.403,1092547.26979,0
+DTE.US,D,20071030,000000,32.3239,32.8843,32.3239,32.4237,1341542.5103764,0
+DTE.US,D,20071031,000000,32.5577,32.9537,32.3973,32.7268,1457487.7254613,0
+DTE.US,D,20071101,000000,32.5624,32.7797,32.0598,32.1489,1495830.3952963,0
+DTE.US,D,20071102,000000,32.2476,32.9889,31.7987,32.3239,2698250.099859,0
+DTE.US,D,20071105,000000,31.9982,32.9889,31.7254,32.3112,1693131.8475872,0
+DTE.US,D,20071106,000000,32.543,32.543,31.7185,32.1352,1199993.2510046,0
+DTE.US,D,20071107,000000,31.6383,31.9347,31.0917,31.0917,2128719.628491,0
+DTE.US,D,20071108,000000,30.986,32.0549,30.9801,32.0403,2484296.81605,0
+DTE.US,D,20071109,000000,31.607,32.1195,31.4153,31.567,2455765.2805974,0
+DTE.US,D,20071112,000000,31.2696,31.7302,31.2696,31.3899,3265232.4371069,0
+DTE.US,D,20071113,000000,31.3899,31.8074,31.1924,31.8074,3045610.2706492,0
+DTE.US,D,20071114,000000,31.874,31.9688,31.562,31.6149,2071727.1118611,0
+DTE.US,D,20071115,000000,31.693,31.8994,31.2364,31.6236,2697793.0308575,0
+DTE.US,D,20071116,000000,31.8496,32.1195,31.5063,32.0041,1787417.9226529,0
+DTE.US,D,20071119,000000,31.7371,32.1791,31.562,31.9688,2093775.8341836,0
+DTE.US,D,20071120,000000,31.9541,32.497,31.8074,32.4314,2374474.4850382,0
+DTE.US,D,20071121,000000,32.1009,32.633,32.1009,32.1703,2198327.0450558,0
+DTE.US,D,20071123,000000,32.3112,32.3112,31.8134,32.1743,564688.8120349,0
+DTE.US,D,20071126,000000,32.1058,32.6965,31.9347,32.0295,1888015.0265259,0
+DTE.US,D,20071127,000000,32.1263,32.4774,31.8074,32.0667,1968136.0526497,0
+DTE.US,D,20071128,000000,32.1743,32.492,31.9825,32.1352,3102137.5380719,0
+DTE.US,D,20071129,000000,32.0941,32.3239,31.7703,31.9895,1863045.9707176,0
+DTE.US,D,20071130,000000,32.3053,32.411,32.0667,32.3659,2537434.4106768,0
+DTE.US,D,20071203,000000,32.2182,32.8011,32.2182,32.7151,1892433.3602066,0
+DTE.US,D,20071204,000000,32.5234,32.94,32.3327,32.94,2541733.108847,0
+DTE.US,D,20071205,000000,33.0114,33.5199,32.8989,33.5199,1987007.7875281,0
+DTE.US,D,20071206,000000,33.5053,33.652,33.117,33.652,1590481.5120477,0
+DTE.US,D,20071207,000000,33.6451,33.7528,33.0642,33.3194,2141552.3264063,0
+DTE.US,D,20071210,000000,33.3487,33.5121,33.1776,33.4016,1751905.6040394,0
+DTE.US,D,20071211,000000,33.5199,33.5845,32.5977,32.675,2226072.2582219,0
+DTE.US,D,20071212,000000,33.3341,33.3341,31.8828,32.1489,4017351.2380323,0
+DTE.US,D,20071213,000000,31.7987,32.0941,31.5063,32.0403,3329921.5049089,0
+DTE.US,D,20071214,000000,31.3234,31.4153,30.849,30.8726,3568633.2042256,0
+DTE.US,D,20071217,000000,30.7993,30.9654,30.1791,30.319,3322091.0028663,0
+DTE.US,D,20071218,000000,30.3514,30.5958,30.142,30.2731,2945583.7361336,0
+DTE.US,D,20071219,000000,30.3514,30.4853,30.1,30.2525,2239893.7385184,0
+DTE.US,D,20071220,000000,30.4129,30.4129,29.6902,30.0364,2057942.4424908,0
+DTE.US,D,20071221,000000,30.187,30.2525,29.6286,29.8115,3545911.6599726,0
+DTE.US,D,20071224,000000,29.8975,30.0873,29.8369,29.9582,828620.08596389,0
+DTE.US,D,20071226,000000,29.8222,29.9826,29.6579,29.7528,1338439.1447849,0
+DTE.US,D,20071227,000000,29.7528,29.9826,29.2618,29.2618,1476329.8070936,0
+DTE.US,D,20071228,000000,29.3107,29.6531,29.1513,29.4741,1668975.6997345,0
+DTE.US,D,20071231,000000,29.3107,29.6286,29.0066,29.0066,2229872.9863614,0
+DTE.US,D,20080102,000000,29.0125,29.3274,28.9518,29.0663,3308398.3608117,0
+DTE.US,D,20080103,000000,29.211,29.2179,28.5958,28.6262,2342403.9880329,0
+DTE.US,D,20080104,000000,28.4374,28.7612,28.3739,28.3739,1707393.0139477,0
+DTE.US,D,20080107,000000,28.5958,28.8248,28.4374,28.7425,2735257.3510901,0
+DTE.US,D,20080108,000000,28.8696,29.0252,28.6262,28.6692,2400218.61535,0
+DTE.US,D,20080109,000000,28.4453,29.171,28.4453,29.171,3711910.5320817,0
+DTE.US,D,20080110,000000,29.0125,29.6706,28.9939,29.3704,3342655.0178284,0
+DTE.US,D,20080111,000000,29.1592,29.4633,29.0663,29.2306,2756666.9948312,0
+DTE.US,D,20080114,000000,29.4076,29.9171,29.2423,29.8429,3980689.600498,0
+DTE.US,D,20080115,000000,29.5367,29.8369,29.1767,29.2071,2981496.8848334,0
+DTE.US,D,20080116,000000,29.299,29.6491,29.1513,29.2775,2889508.4250837,0
+DTE.US,D,20080117,000000,29.3107,29.4222,28.3661,28.4374,2715731.1997442,0
+DTE.US,D,20080118,000000,28.6878,28.8403,28.0228,28.1743,3444734.7840104,0
+DTE.US,D,20080122,000000,26.9235,27.8115,26.9235,27.4369,3887268.5822003,0
+DTE.US,D,20080123,000000,27.4458,28.8863,27.2384,28.8403,6268712.6026161,0
+DTE.US,D,20080124,000000,28.6819,28.8003,27.5494,27.6481,3697809.9022608,0
+DTE.US,D,20080125,000000,27.8975,28.0032,27.2473,27.3636,1789603.0601385,0
+DTE.US,D,20080128,000000,27.484,27.9514,27.3636,27.6932,2400275.8767909,0
+DTE.US,D,20080129,000000,27.9446,28.1626,27.567,27.6404,2139697.4647316,0
+DTE.US,D,20080130,000000,28.0834,28.4198,27.5817,27.6599,2698156.0274918,0
+DTE.US,D,20080131,000000,27.4145,28.3514,27.259,28.1265,3877078.090772,0
+DTE.US,D,20080201,000000,28.2096,28.8345,28.1098,28.7612,2054752.1622123,0
+DTE.US,D,20080204,000000,28.7425,29.1924,28.6369,28.9685,1645525.0946357,0
+DTE.US,D,20080205,000000,28.5637,28.6751,27.9582,28.012,1674801.02882,0
+DTE.US,D,20080206,000000,28.2536,28.5499,28.0922,28.1225,1287764.8146425,0
+DTE.US,D,20080207,000000,27.9309,28.0403,27.2727,27.5611,2476859.9864136,0
+DTE.US,D,20080208,000000,27.3577,27.6815,27.2521,27.6179,1374431.027966,0
+DTE.US,D,20080211,000000,27.6678,27.7802,27.4526,27.6404,1173962.8134882,0
+DTE.US,D,20080212,000000,27.7107,27.9162,27.5817,27.834,1062685.4283621,0
+DTE.US,D,20080213,000000,27.8975,28.1539,27.484,27.5357,1331236.4735407,0
+DTE.US,D,20080214,000000,27.5905,27.9035,27.1719,27.3166,1094984.971131,0
+DTE.US,D,20080215,000000,27.3166,27.6481,27.0722,27.5611,1813787.8387117,0
+DTE.US,D,20080219,000000,27.8791,28.1743,27.7107,27.9778,2028988.6039115,0
+DTE.US,D,20080220,000000,27.6815,28.0335,27.5905,27.9778,1333165.9795938,0
+DTE.US,D,20080221,000000,27.9162,28.102,27.1719,28.102,2431885.2146918,0
+DTE.US,D,20080222,000000,28.1743,28.1812,27.2052,27.5064,2135579.7536156,0
+DTE.US,D,20080225,000000,27.6481,27.7254,27.3812,27.5749,2208002.1835159,0
+DTE.US,D,20080226,000000,27.5289,27.8057,27.4233,27.746,1698608.4953987,0
+DTE.US,D,20080227,000000,27.6335,27.8975,27.1387,27.1856,2124648.9535587,0
+DTE.US,D,20080228,000000,27.0458,27.3773,27.0086,27.3166,2690743.7384728,0
+DTE.US,D,20080229,000000,27.3939,27.3939,26.1431,26.2683,2224772.6280186,0
+DTE.US,D,20080303,000000,26.2869,26.5773,26.0766,26.5196,1517942.5142142,0
+DTE.US,D,20080304,000000,26.4003,26.9518,26.4003,26.862,2054062.9798701,0
+DTE.US,D,20080305,000000,26.989,26.989,26.5079,26.8296,1684927.1011272,0
+DTE.US,D,20080306,000000,26.7436,26.7827,26.0766,26.0952,1756864.8538314,0
+DTE.US,D,20080307,000000,26.0502,26.194,25.7216,26.0766,1838033.9688286,0
+DTE.US,D,20080310,000000,26.0629,26.2282,25.7216,26.0317,2428330.9152533,0
+DTE.US,D,20080311,000000,26.5715,26.8941,26.2008,26.8941,2441524.5647514,0
+DTE.US,D,20080312,000000,27.0947,27.0947,26.4325,26.4325,1824574.4626406,0
+DTE.US,D,20080313,000000,26.3602,26.3808,25.8888,26.2634,1659817.9592939,0
+DTE.US,D,20080314,000000,26.5919,26.5919,25.6072,25.9113,1752820.764568,0
+DTE.US,D,20080317,000000,25.3911,25.8595,24.9901,25.5955,1962476.3727324,0
+DTE.US,D,20080318,000000,25.7412,26.0894,25.569,26.0629,1533939.9292647,0
+DTE.US,D,20080319,000000,26.3455,26.4805,25.614,25.614,1321771.975381,0
+DTE.US,D,20080320,000000,25.6492,26.011,25.3501,25.8713,1320886.4680986,0
+DTE.US,D,20080324,000000,25.9328,25.9846,25.5025,25.7412,949599.19521913,0
+DTE.US,D,20080325,000000,25.6991,25.7725,25.4605,25.6365,1524345.5703373,0
+DTE.US,D,20080326,000000,25.5563,25.8487,25.5289,25.6492,939990.52093146,0
+DTE.US,D,20080327,000000,25.9602,26.0629,25.707,25.8194,1748023.0738414,0
+DTE.US,D,20080328,000000,26.0374,26.0374,25.4419,25.5436,1767438.7924085,0
+DTE.US,D,20080331,000000,25.5436,25.7216,25.2512,25.6619,2689476.8290929,0
+DTE.US,D,20080401,000000,25.7138,26.3201,25.6991,26.2439,1745284.7499357,0
+DTE.US,D,20080402,000000,26.2634,26.7035,26.2282,26.5196,1255080.802199,0
+DTE.US,D,20080403,000000,26.414,26.6654,26.1871,26.5382,1189297.6318657,0
+DTE.US,D,20080404,000000,26.6116,27.2521,26.4923,26.7827,1412782.9005324,0
+DTE.US,D,20080407,000000,26.9734,26.9734,26.6183,26.7035,1245994.6385595,0
+DTE.US,D,20080408,000000,26.5265,26.7289,26.3201,26.3876,1607805.1429704,0
+DTE.US,D,20080409,000000,26.4502,26.6654,26.3602,26.5265,826115.92045037,0
+DTE.US,D,20080410,000000,26.723,26.7749,26.5137,26.682,1923444.5205552,0
+DTE.US,D,20080411,000000,26.4208,27.0388,26.4208,26.8296,1708360.3232887,0
+DTE.US,D,20080414,000000,26.8747,27.1241,26.7954,27.1074,1162014.6003297,0
+DTE.US,D,20080415,000000,27.2962,27.5289,27.1142,27.4145,2013695.7090891,0
+DTE.US,D,20080416,000000,27.5934,27.9514,27.3529,27.9514,1198493.2057583,0
+DTE.US,D,20080417,000000,27.8115,28.0922,27.7324,27.9102,1274860.539926,0
+DTE.US,D,20080418,000000,28.2584,28.326,27.8409,28.0922,1007909.7475155,0
+DTE.US,D,20080421,000000,28.0286,28.0766,27.5934,27.6481,1261400.0112123,0
+DTE.US,D,20080422,000000,27.5132,27.567,27.2149,27.3529,1376075.2493402,0
+DTE.US,D,20080423,000000,27.5132,27.6815,27.2658,27.3773,1052603.3246613,0
+DTE.US,D,20080424,000000,27.5749,27.5749,27.0722,27.1074,2428371.8162825,0
+DTE.US,D,20080425,000000,27.2658,27.389,26.989,27.08,1130097.482184,0
+DTE.US,D,20080428,000000,27.0525,27.3529,26.9518,27.1387,1082285.2015606,0
+DTE.US,D,20080429,000000,27.0388,27.1592,26.723,26.7641,1182365.9299399,0
+DTE.US,D,20080430,000000,26.7954,27.0458,26.5646,26.5969,1676200.8665448,0
+DTE.US,D,20080501,000000,27.7059,27.7059,26.9411,27.346,2175268.0673117,0
+DTE.US,D,20080502,000000,27.5357,27.6335,27.2815,27.2815,1769661.7633461,0
+DTE.US,D,20080505,000000,27.1387,27.5494,27.0947,27.5289,1476978.0884066,0
+DTE.US,D,20080506,000000,27.5416,27.8918,27.2149,27.7597,1562775.1548594,0
+DTE.US,D,20080507,000000,27.8858,28.0482,27.6247,27.9162,710651.29245867,0
+DTE.US,D,20080508,000000,27.9035,28.2145,27.746,27.9778,1475285.808323,0
+DTE.US,D,20080509,000000,27.8721,28.2096,27.7059,28.0335,1229543.2220847,0
+DTE.US,D,20080512,000000,28.1685,28.3661,28.0639,28.2731,1189950.0032816,0
+DTE.US,D,20080513,000000,28.32,28.4003,28.0766,28.3133,969413.69882097,0
+DTE.US,D,20080514,000000,28.4794,28.8403,28.3133,28.8091,1387123.6398562,0
+DTE.US,D,20080515,000000,28.6624,28.9518,28.5499,28.8805,1177002.7824845,0
+DTE.US,D,20080516,000000,28.8531,28.9685,28.7034,28.9216,1081371.0635577,0
+DTE.US,D,20080519,000000,28.8805,29.3704,28.8805,29.2306,1816586.4916356,0
+DTE.US,D,20080520,000000,29.0252,29.211,28.8619,28.9136,1322769.9604937,0
+DTE.US,D,20080521,000000,28.947,29.303,28.7161,28.8091,1814716.2920748,0
+DTE.US,D,20080522,000000,28.6438,29.1436,28.6438,29.123,1025944.0338209,0
+DTE.US,D,20080523,000000,28.9939,28.9939,28.6115,28.7034,1502450.2268743,0
+DTE.US,D,20080527,000000,28.767,28.9136,28.6692,28.8619,1961246.2742788,0
+DTE.US,D,20080528,000000,28.8805,29.2002,28.8003,29.1924,1490162.5351732,0
+DTE.US,D,20080529,000000,29.0447,29.5288,28.9989,29.3763,1354872.1557966,0
+DTE.US,D,20080530,000000,29.4477,29.5708,29.0447,29.1924,2881890.608393,0
+DTE.US,D,20080602,000000,29.0663,29.1856,28.5851,28.7358,1837997.1579024,0
+DTE.US,D,20080603,000000,28.9411,29.0663,28.7358,28.947,2590923.7541547,0
+DTE.US,D,20080604,000000,28.8345,29.4692,28.8345,29.3704,1665446.9634392,0
+DTE.US,D,20080605,000000,29.2306,29.5651,29.0946,29.3968,1703774.2953882,0
+DTE.US,D,20080606,000000,29.2697,29.4164,28.7112,28.7308,1510691.7842605,0
+DTE.US,D,20080609,000000,28.6497,29.3274,28.6497,29.2697,1158898.9644294,0
+DTE.US,D,20080610,000000,29.0379,29.3704,28.9411,29.3107,1020213.7996282,0
+DTE.US,D,20080611,000000,29.2002,29.2853,28.7807,28.9518,1808403.2182159,0
+DTE.US,D,20080612,000000,28.8462,28.8531,28.3093,28.724,2048612.9177276,0
+DTE.US,D,20080613,000000,28.6565,29.2237,28.4707,29.1054,1164048.4040073,0
+DTE.US,D,20080616,000000,29.0379,29.0379,28.544,28.8403,1037985.296821,0
+DTE.US,D,20080617,000000,28.9019,29.1856,28.8863,29.0584,1706758.0254692,0
+DTE.US,D,20080618,000000,29.0584,29.2179,28.8091,28.8863,867128.40496715,0
+DTE.US,D,20080619,000000,28.6751,29.0868,28.6692,28.9352,1215460.9977269,0
+DTE.US,D,20080620,000000,28.7807,29.0379,28.3661,28.3661,1329049.2910035,0
+DTE.US,D,20080623,000000,28.415,28.9273,28.415,28.5186,1014306.6684843,0
+DTE.US,D,20080624,000000,28.3788,28.5557,28.2096,28.3934,1136845.1294782,0
+DTE.US,D,20080625,000000,28.2956,29.0125,28.2956,28.8286,1123743.5072958,0
+DTE.US,D,20080626,000000,28.6751,28.767,27.8975,27.9035,1607444.1913876,0
+DTE.US,D,20080627,000000,27.8918,28.1402,27.3529,27.3529,1648520.0724997,0
+DTE.US,D,20080630,000000,27.4017,28.1743,27.389,28.0032,2012677.2734617,0
+DTE.US,D,20080701,000000,27.699,28.4267,27.6179,28.2536,3009134.7327978,0
+DTE.US,D,20080702,000000,27.4957,28.9871,27.3636,28.5068,3115660.4408551,0
+DTE.US,D,20080703,000000,28.6819,28.9597,28.102,28.1812,1236399.2571063,0
+DTE.US,D,20080707,000000,28.2477,28.7876,28.1098,28.2956,2441894.7190658,0
+DTE.US,D,20080708,000000,28.234,28.8746,28.1098,28.8696,2258511.8870158,0
+DTE.US,D,20080709,000000,28.8286,29.6706,28.8159,29.3176,2829139.5284923,0
+DTE.US,D,20080710,000000,29.3763,29.6491,29.171,29.2853,2279809.0529265,0
+DTE.US,D,20080711,000000,29.0663,29.2071,28.7425,28.8403,1975619.9184698,0
+DTE.US,D,20080714,000000,29.123,29.1366,28.3435,28.458,1536516.6941051,0
+DTE.US,D,20080715,000000,28.2731,28.6193,28.0169,28.3866,2698027.1892497,0
+DTE.US,D,20080716,000000,28.4453,28.59,27.7254,27.9035,2237404.9108908,0
+DTE.US,D,20080717,000000,28.0228,28.0639,27.3236,27.5543,2240011.3289774,0
+DTE.US,D,20080718,000000,27.5289,28.0834,27.3812,27.6599,1864224.9428847,0
+DTE.US,D,20080721,000000,27.6599,27.9905,27.5543,27.8507,1088887.6502012,0
+DTE.US,D,20080722,000000,27.8467,28.1539,27.6247,27.7197,1246733.9246626,0
+DTE.US,D,20080723,000000,27.7107,27.8507,27.0281,27.2384,1687267.6625239,0
+DTE.US,D,20080724,000000,27.2296,27.4556,27.0281,27.2658,1886904.5635828,0
+DTE.US,D,20080725,000000,27.3773,27.5064,27.0525,27.0722,1174465.8961476,0
+DTE.US,D,20080728,000000,27.0653,27.2384,26.8296,27.0458,1743161.9865195,0
+DTE.US,D,20080729,000000,27.0331,27.1455,26.8228,27.1006,1287035.7537968,0
+DTE.US,D,20080730,000000,27.0281,27.5289,27.0281,27.4145,1864491.8221002,0
+DTE.US,D,20080731,000000,26.8747,27.3089,26.6116,27.0388,3422426.3401523,0
+DTE.US,D,20080801,000000,27.08,27.1778,26.2634,26.2683,2071170.8578638,0
+DTE.US,D,20080804,000000,26.3681,26.3954,26.0717,26.1871,2096388.3874245,0
+DTE.US,D,20080805,000000,26.3269,27.0086,26.0717,27.0086,2083268.359779,0
+DTE.US,D,20080806,000000,26.9235,27.1778,26.7289,26.8296,2104343.6376063,0
+DTE.US,D,20080807,000000,26.7641,26.9734,26.3954,26.5196,3318670.6542983,0
+DTE.US,D,20080808,000000,26.6517,27.0653,26.4502,27.0388,1387419.1497922,0
+DTE.US,D,20080811,000000,27.0388,27.5416,26.7436,27.2815,2214748.8082845,0
+DTE.US,D,20080812,000000,27.0653,27.4017,27.0281,27.1993,1179017.1581731,0
+DTE.US,D,20080813,000000,27.212,27.4887,27.0331,27.3529,922116.77116574,0
+DTE.US,D,20080814,000000,27.1455,27.4076,26.8492,27.2296,836583.5163515,0
+DTE.US,D,20080815,000000,27.2883,28.3661,27.1778,27.5132,1066434.0076894,0
+DTE.US,D,20080818,000000,27.6179,27.9778,27.5934,27.9102,1348318.7883912,0
+DTE.US,D,20080819,000000,27.9102,28.0403,27.475,27.8409,1065725.3973584,0
+DTE.US,D,20080820,000000,27.8565,27.8918,27.5494,27.746,1208959.7791337,0
+DTE.US,D,20080821,000000,27.4458,27.8975,27.4458,27.7665,871746.13116522,0
+DTE.US,D,20080822,000000,27.8791,28.102,27.8115,28.0335,639751.40337082,0
+DTE.US,D,20080825,000000,27.9514,28.0286,27.5357,27.613,1063156.8127238,0
+DTE.US,D,20080826,000000,27.4369,27.7391,27.4233,27.6599,964558.74665348,0
+DTE.US,D,20080827,000000,27.6756,28.1265,27.5611,28.0286,995147.60387554,0
+DTE.US,D,20080828,000000,28.1402,28.189,27.9641,28.1685,2672685.9340756,0
+DTE.US,D,20080829,000000,28.099,28.2731,27.7851,27.8174,901792.02722448,0
+DTE.US,D,20080902,000000,27.7978,28.2731,27.475,27.5817,1288906.9758832,0
+DTE.US,D,20080903,000000,27.567,27.5817,27.2815,27.5064,1329432.7381525,0
+DTE.US,D,20080904,000000,27.4556,27.6013,27.2521,27.4673,1457712.681122,0
+DTE.US,D,20080905,000000,27.3236,27.4076,26.9655,27.346,1506329.6894951,0
+DTE.US,D,20080908,000000,27.5817,28.4453,27.567,28.4453,1516160.2518662,0
+DTE.US,D,20080909,000000,28.501,28.9871,28.2096,28.4854,2702384.1713866,0
+DTE.US,D,20080910,000000,28.5499,28.9411,28.4374,28.7161,2138260.8160805,0
+DTE.US,D,20080911,000000,28.3661,28.8159,27.9729,28.6497,1957021.1979613,0
+DTE.US,D,20080912,000000,28.5245,28.9685,28.415,28.7944,1149129.7536021,0
+DTE.US,D,20080915,000000,28.2477,28.9989,28.1402,28.3739,1764081.8404358,0
+DTE.US,D,20080916,000000,28.234,28.3514,27.484,28.1402,3738988.0359459,0
+DTE.US,D,20080917,000000,27.7528,28.012,27.1074,27.1191,2400341.3184377,0
+DTE.US,D,20080918,000000,27.2765,27.9162,27.0144,27.746,3490427.3687948,0
+DTE.US,D,20080919,000000,27.9239,29.1592,26.9011,27.9309,3704096.3904506,0
+DTE.US,D,20080922,000000,27.9102,27.9102,27.1142,27.2727,1382891.4058584,0
+DTE.US,D,20080923,000000,27.2765,27.567,26.7749,26.7954,1490899.7762248,0
+DTE.US,D,20080924,000000,26.7749,27.0869,26.5137,26.9411,1246128.5894303,0
+DTE.US,D,20080925,000000,26.9411,27.4301,26.9411,27.1191,1973637.2410787,0
+DTE.US,D,20080926,000000,26.8747,27.1191,26.4726,26.9011,2032591.9845851,0
+DTE.US,D,20080929,000000,26.632,26.723,25.7559,26.0023,3799680.0506681,0
+DTE.US,D,20080930,000000,26.4659,26.4726,25.5876,26.4726,2014444.1979236,0
+DTE.US,D,20081001,000000,26.2683,27.0017,26.0952,26.862,1530382.562249,0
+DTE.US,D,20081002,000000,26.723,26.993,25.6863,26.3954,1839659.7847398,0
+DTE.US,D,20081003,000000,26.7035,26.862,25.7598,26.011,2790155.7350244,0
+DTE.US,D,20081006,000000,25.6786,26.0238,23.9975,24.7632,1967237.2525327,0
+DTE.US,D,20081007,000000,24.9754,25.3167,23.8498,23.8546,2345187.3030708,0
+DTE.US,D,20081008,000000,23.7549,23.9847,22.8767,23.1681,2962005.4993624,0
+DTE.US,D,20081009,000000,23.1192,23.2923,21.1154,21.1154,3049987.7033007,0
+DTE.US,D,20081010,000000,20.4522,21.0411,18.3556,20.0728,5109939.4088515,0
+DTE.US,D,20081013,000000,21.086,22.3622,20.1227,22.3349,2406133.9266999,0
+DTE.US,D,20081014,000000,23.4635,23.7442,21.9515,22.77,4988559.46951,0
+DTE.US,D,20081015,000000,22.7055,22.9236,20.9873,21.4058,3494068.5829204,0
+DTE.US,D,20081016,000000,21.6415,22.3749,20.6283,22.2439,3358136.0573852,0
+DTE.US,D,20081017,000000,21.8205,23.3294,21.3736,22.2243,2249853.1391316,0
+DTE.US,D,20081020,000000,22.4278,24.0776,22.0318,23.9476,2728593.5509058,0
+DTE.US,D,20081021,000000,23.7608,24.1774,22.731,22.9638,1544107.9251269,0
+DTE.US,D,20081022,000000,22.5011,22.9705,21.5242,22.0894,2023077.3826647,0
+DTE.US,D,20081023,000000,22.2675,23.4429,21.4586,22.3749,3175240.9701085,0
+DTE.US,D,20081024,000000,21.1075,22.33,20.7829,21.7823,2126893.3975367,0
+DTE.US,D,20081027,000000,21.4693,22.2675,21.1154,21.3579,2226468.9982052,0
+DTE.US,D,20081028,000000,21.8938,24.3113,21.3393,24.1285,2425510.7892891,0
+DTE.US,D,20081029,000000,23.9535,24.1285,22.5941,23.0146,1945263.1745885,0
+DTE.US,D,20081030,000000,23.8058,24.2156,23.1085,24.1285,1652789.1174237,0
+DTE.US,D,20081031,000000,23.9535,24.3514,23.0752,23.2923,2949582.8342649,0
+DTE.US,D,20081103,000000,23.4283,25.2512,23.0967,25.0888,3427452.0541168,0
+DTE.US,D,20081104,000000,25.5876,25.5955,24.8835,25.1475,2696467.837511,0
+DTE.US,D,20081105,000000,23.9182,24.7173,23.9182,24.3583,2346521.6991488,0
+DTE.US,D,20081106,000000,24.151,24.4238,23.1681,23.4351,1945857.2620378,0
+DTE.US,D,20081107,000000,23.4635,25.1319,23.4635,25.0136,2122844.1956448,0
+DTE.US,D,20081110,000000,25.3862,25.4048,23.7285,24.0591,1806131.1660431,0
+DTE.US,D,20081111,000000,23.7236,24.3808,23.258,23.7979,1904172.9781162,0
+DTE.US,D,20081112,000000,23.3177,23.5485,22.9638,23.1252,1350376.1101605,0
+DTE.US,D,20081113,000000,23.2923,24.9979,22.8825,24.9979,2495672.4147997,0
+DTE.US,D,20081114,000000,24.6311,25.3979,23.9113,24.2624,1414325.8918594,0
+DTE.US,D,20081117,000000,23.972,24.5118,23.4781,23.9055,1666699.5574588,0
+DTE.US,D,20081118,000000,23.8058,24.3113,23.1446,23.9593,1801332.4527908,0
+DTE.US,D,20081119,000000,23.8918,24.5666,23.2249,23.2249,1563540.0041056,0
+DTE.US,D,20081120,000000,23.0058,23.5173,21.8068,22.1686,2531997.6413688,0
+DTE.US,D,20081121,000000,22.6645,24.2467,22.1041,24.234,2577405.9640001,0
+DTE.US,D,20081124,000000,24.6175,24.6645,23.4556,23.6561,2238376.3103346,0
+DTE.US,D,20081125,000000,24.1236,24.6585,23.308,23.8546,2264501.8427439,0
+DTE.US,D,20081126,000000,23.35,23.9975,23.3011,23.9906,1586262.5708844,0
+DTE.US,D,20081128,000000,23.7549,24.5598,23.7549,24.5392,694959.61260141,0
+DTE.US,D,20081201,000000,24.3231,24.3231,23.04,23.0556,1407512.8029185,0
+DTE.US,D,20081202,000000,23.2249,23.6561,22.8825,23.5251,1259732.2717462,0
+DTE.US,D,20081203,000000,23.1085,23.8195,22.9491,23.7979,1272607.9157422,0
+DTE.US,D,20081204,000000,23.5407,23.7608,21.7882,22.1774,1949505.6338435,0
+DTE.US,D,20081205,000000,21.9457,22.6567,21.3785,22.5256,1866476.5445428,0
+DTE.US,D,20081208,000000,23.0009,23.2112,22.5188,22.8375,1897853.7691029,0
+DTE.US,D,20081209,000000,22.6723,23.393,22.6723,22.8375,1775215.1005874,0
+DTE.US,D,20081210,000000,23.2179,23.6092,22.9168,23.2072,1441103.7956847,0
+DTE.US,D,20081211,000000,22.5804,23.1516,22.4874,22.7055,2033952.9663322,0
+DTE.US,D,20081212,000000,22.4806,22.7565,22.0318,22.7251,1935933.6498251,0
+DTE.US,D,20081215,000000,22.7211,22.8825,22.1462,22.4542,1515403.5828258,0
+DTE.US,D,20081216,000000,22.5256,23.2874,22.5129,23.2874,1670489.0378154,0
+DTE.US,D,20081217,000000,22.77,23.2072,22.685,22.7847,1312419.9550516,0
+DTE.US,D,20081218,000000,22.8942,23.3773,22.685,22.8767,1422963.1667034,0
+DTE.US,D,20081219,000000,23.5407,23.6728,22.8992,22.9568,2950241.3408352,0
+DTE.US,D,20081222,000000,22.7847,23.3011,22.7055,23.0967,1932583.8555327,0
+DTE.US,D,20081223,000000,23.4488,23.4488,22.6488,22.9832,1883381.962442,0
+DTE.US,D,20081224,000000,22.9949,23.3863,22.9236,23.0889,438067.40579984,0
+DTE.US,D,20081226,000000,23.1681,23.3569,23.0635,23.2112,425285.83417104,0
+DTE.US,D,20081229,000000,23.2043,23.399,23.0478,23.393,1011229.8885618,0
+DTE.US,D,20081230,000000,23.393,23.615,23.176,23.615,1337931.9720227,0
+DTE.US,D,20081231,000000,23.5828,23.6728,23.35,23.5348,1363516.5883206,0
+DTE.US,D,20090102,000000,23.8429,24.0043,23.4556,23.8918,1053037.8980967,0
+DTE.US,D,20090105,000000,23.7852,24.242,23.5544,24.1353,2249731.4585697,0
+DTE.US,D,20090106,000000,24.2537,24.4854,23.7921,23.9182,2568839.2434316,0
+DTE.US,D,20090107,000000,23.7549,23.9476,23.3863,23.5544,1766804.8264557,0
+DTE.US,D,20090108,000000,23.5407,23.6239,23.3294,23.6239,1644997.4713589,0
+DTE.US,D,20090109,000000,23.7364,23.7852,23.3294,23.4918,1258720.993799,0
+DTE.US,D,20090112,000000,23.5251,23.7549,23.4283,23.5906,1767119.7643806,0
+DTE.US,D,20090113,000000,23.5407,23.5828,22.7642,22.9168,1670052.4193285,0
+DTE.US,D,20090114,000000,22.7378,22.7378,22.196,22.5403,1413413.7989081,0
+DTE.US,D,20090115,000000,22.4346,22.6341,22.2243,22.6341,1716129.4737875,0
+DTE.US,D,20090116,000000,22.7779,23.1887,22.639,22.9295,1864515.3401921,0
+DTE.US,D,20090120,000000,22.7887,23.0683,22.4132,22.5061,2076593.3118116,0
+DTE.US,D,20090121,000000,22.8034,22.8034,22.1041,22.6136,2044699.7117576,0
+DTE.US,D,20090122,000000,22.3349,22.8248,22.3036,22.6341,1790399.6076824,0
+DTE.US,D,20090123,000000,22.3349,22.4083,21.8527,22.2038,1345297.224858,0
+DTE.US,D,20090126,000000,22.3349,22.9785,22.3036,22.7446,1397757.9074514,0
+DTE.US,D,20090127,000000,22.7955,23.4107,22.6723,23.3011,1654246.2165894,0
+DTE.US,D,20090128,000000,23.5485,23.5828,23.1516,23.4244,1386077.5960341,0
+DTE.US,D,20090129,000000,23.1808,23.7158,22.9422,23.0478,1313663.3463396,0
+DTE.US,D,20090130,000000,22.9832,23.4184,22.6341,22.7642,2157749.1339744,0
+DTE.US,D,20090202,000000,22.5744,22.9568,22.4083,22.7955,1328332.5004666,0
+DTE.US,D,20090203,000000,22.8444,22.8894,22.5804,22.685,1621179.7795229,0
+DTE.US,D,20090204,000000,22.8248,22.8992,22.5403,22.7779,1848255.1360288,0
+DTE.US,D,20090205,000000,22.6801,22.9949,22.3749,22.8942,1918081.3730998,0
+DTE.US,D,20090206,000000,22.8171,23.2659,22.6263,23.0683,1845442.1677447,0
+DTE.US,D,20090209,000000,23.0332,23.0478,22.6567,23.0146,1475869.6705151,0
+DTE.US,D,20090210,000000,22.8659,23.0146,21.9995,22.0894,1960826.0162037,0
+DTE.US,D,20090211,000000,22.0709,22.2635,21.7217,21.9065,2057087.6109803,0
+DTE.US,D,20090212,000000,21.7677,21.8136,21.1624,21.6297,2506225.9028621,0
+DTE.US,D,20090213,000000,21.6297,21.8205,21.4225,21.528,1218083.7762252,0
+DTE.US,D,20090217,000000,21.2728,21.2728,20.2772,20.2772,2172131.9808969,0
+DTE.US,D,20090218,000000,20.4151,20.4151,19.9751,20.151,2454739.6872899,0
+DTE.US,D,20090219,000000,20.288,20.3428,19.8274,19.9076,1582831.9970593,0
+DTE.US,D,20090220,000000,19.8802,19.888,19.1027,19.3814,2664978.1351205,0
+DTE.US,D,20090223,000000,19.5711,19.7629,18.7585,18.9403,2552366.3539164,0
+DTE.US,D,20090224,000000,18.5755,19.4205,18.4543,19.2807,3566635.1889486,0
+DTE.US,D,20090225,000000,19.1556,19.2621,18.5883,18.8045,3318720.7580591,0
+DTE.US,D,20090226,000000,18.9336,19.045,18.2109,18.2812,2250954.3993431,0
+DTE.US,D,20090227,000000,18.0201,18.155,17.6417,17.6631,4085168.2120433,0
+DTE.US,D,20090302,000000,17.3599,17.538,16.692,16.7341,3315298.3644398,0
+DTE.US,D,20090303,000000,16.7713,16.9501,15.8577,15.8832,3284577.6013985,0
+DTE.US,D,20090304,000000,16.0847,16.5942,15.7297,16.3702,3451178.7411627,0
+DTE.US,D,20090305,000000,16.0612,16.2324,15.3874,15.5938,3173738.8798107,0
+DTE.US,D,20090306,000000,15.712,16.0779,15.4188,15.8714,2425149.8377063,0
+DTE.US,D,20090309,000000,15.6699,15.8774,15.4588,15.5791,2057048.7550025,0
+DTE.US,D,20090310,000000,15.8294,16.2118,15.6846,16.1405,2931620.1247606,0
+DTE.US,D,20090311,000000,16.1325,16.8211,16.1325,16.7409,3550254.3267491,0
+DTE.US,D,20090312,000000,16.5747,16.7262,16.204,16.6696,2605620.5164764,0
+DTE.US,D,20090313,000000,16.6186,16.9444,16.6186,16.8514,2564590.6490222,0
+DTE.US,D,20090316,000000,16.9551,17.5507,16.9551,17.1487,2562602.8590025,0
+DTE.US,D,20090317,000000,17.1947,17.2505,16.8514,17.1663,2204713.7407673,0
+DTE.US,D,20090318,000000,17.0314,17.8764,16.9062,17.7619,2536729.8904486,0
+DTE.US,D,20090319,000000,17.9125,18.0788,17.5986,18.0143,2197354.6230863,0
+DTE.US,D,20090320,000000,18.1189,18.3917,17.9028,17.9468,2174394.8303381,0
+DTE.US,D,20090323,000000,18.1854,18.8768,18.0973,18.8768,1802902.0297869,0
+DTE.US,D,20090324,000000,18.6997,18.8837,18.2851,18.4543,1748554.7872212,0
+DTE.US,D,20090325,000000,18.555,18.998,18.3281,18.6792,2193542.6471637,0
+DTE.US,D,20090326,000000,18.7985,18.8905,18.4024,18.8905,1712589.4897091,0
+DTE.US,D,20090327,000000,18.6939,18.7789,18.5472,18.6538,1385887.4062483,0
+DTE.US,D,20090330,000000,18.3633,18.4279,17.9468,18.2303,1654839.281513,0
+DTE.US,D,20090331,000000,18.379,18.5805,18.1403,18.2812,2294938.3436321,0
+DTE.US,D,20090401,000000,18.0788,18.3858,18.024,18.336,2144066.7171772,0
+DTE.US,D,20090402,000000,18.6616,18.87,18.2851,18.6997,1814586.4313071,0
+DTE.US,D,20090403,000000,18.7331,18.87,18.555,18.8347,1309857.5055715,0
+DTE.US,D,20090406,000000,18.6254,19.0293,18.6254,18.9246,1706452.2902759,0
+DTE.US,D,20090407,000000,18.6743,18.8573,18.555,18.5951,1485524.3584605,0
+DTE.US,D,20090408,000000,18.5951,18.9246,18.5101,18.8621,1581820.719112,0
+DTE.US,D,20090409,000000,19.3257,19.3324,18.8181,19.0499,1541225.4250932,0
+DTE.US,D,20090413,000000,18.9834,19.0225,18.7261,18.8905,1247422.084479,0
+DTE.US,D,20090414,000000,18.7066,18.7331,18.4113,18.6792,2099034.6840145,0
+DTE.US,D,20090415,000000,18.6861,19.0088,18.5951,19.0029,1542123.2026844,0
+DTE.US,D,20090416,000000,19.1556,19.4313,18.9403,19.1222,1301872.6021435,0
+DTE.US,D,20090417,000000,19.1281,19.3013,19.0293,19.1633,1266529.0002755,0
+DTE.US,D,20090420,000000,18.9403,19.2699,18.7985,19.0225,1203881.9163569,0
+DTE.US,D,20090421,000000,18.9834,19.2699,18.7203,18.7525,1913251.9840756,0
+DTE.US,D,20090422,000000,18.7066,18.8112,18.4151,18.514,2029779.0163011,0
+DTE.US,D,20090423,000000,18.514,18.5472,18.2587,18.4279,1984503.6220147,0
+DTE.US,D,20090424,000000,18.5325,18.5805,18.2109,18.4396,1412365.7100345,0
+DTE.US,D,20090427,000000,18.2587,18.8533,18.244,18.6792,1650070.2215069,0
+DTE.US,D,20090428,000000,18.5755,18.8045,18.4279,18.5472,1290082.8804731,0
+DTE.US,D,20090429,000000,18.514,18.9511,18.47,18.87,1187077.7285051,0
+DTE.US,D,20090430,000000,19.4645,20.1657,19.134,19.5135,3492735.209368,0
+DTE.US,D,20090501,000000,19.5437,20.1051,19.4645,20.1051,1448976.2212823,0
+DTE.US,D,20090504,000000,20.151,20.3085,19.8733,20.067,1337049.5323174,0
+DTE.US,D,20090505,000000,19.888,20.4024,19.888,20.3251,1883975.0273655,0
+DTE.US,D,20090506,000000,20.4376,20.6283,20.243,20.4151,2680411.1159681,0
+DTE.US,D,20090507,000000,20.6216,20.7105,20.4376,20.6479,1752789.0662704,0
+DTE.US,D,20090508,000000,20.9178,21.3002,20.778,20.8807,2394954.6528904,0
+DTE.US,D,20090511,000000,20.6665,20.8181,20.4522,20.5159,1892881.2264764,0
+DTE.US,D,20090512,000000,20.5922,20.6479,20.2772,20.5109,1883271.529663,0
+DTE.US,D,20090513,000000,20.2518,20.4738,19.8225,19.8596,1692661.4857513,0
+DTE.US,D,20090514,000000,19.927,20.0454,19.5711,19.7403,1696603.3224416,0
+DTE.US,D,20090515,000000,19.7696,19.7756,19.2454,19.4264,1916939.211859,0
+DTE.US,D,20090518,000000,19.6494,19.8274,19.2543,19.579,1362363.1792969,0
+DTE.US,D,20090519,000000,19.579,19.9868,19.5232,19.8352,1112184.8764405,0
+DTE.US,D,20090520,000000,19.9751,20.0533,19.4577,19.4851,1694687.109223,0
+DTE.US,D,20090521,000000,19.2397,19.3443,19.0372,19.1476,1118053.1516067,0
+DTE.US,D,20090522,000000,19.1556,19.4518,19.0753,19.2181,807399.60948289,0
+DTE.US,D,20090526,000000,19.1409,19.8733,19.0685,19.8733,1577128.3485356,0
+DTE.US,D,20090527,000000,19.8479,19.888,19.2943,19.3589,1299633.2707941,0
+DTE.US,D,20090528,000000,19.5437,20.067,19.4205,19.9535,1860763.6932876,0
+DTE.US,D,20090529,000000,20.1051,20.1051,19.6934,19.9614,1972955.2164166,0
+DTE.US,D,20090601,000000,20.151,20.8737,20.1364,20.8259,1605984.0246448,0
+DTE.US,D,20090602,000000,20.8181,20.87,20.5658,20.642,2413025.7501221,0
+DTE.US,D,20090603,000000,20.6665,20.6899,20.2772,20.4151,1796777.1006623,0
+DTE.US,D,20090604,000000,20.5345,20.7262,20.4425,20.6216,1530121.8181878,0
+DTE.US,D,20090605,000000,20.7349,20.9677,20.4953,20.7877,2117028.0692908,0
+DTE.US,D,20090608,000000,20.8328,20.8963,20.3829,20.5999,1592457.0317587,0
+DTE.US,D,20090609,000000,20.6352,20.6949,20.1882,20.3897,1517318.7735187,0
+DTE.US,D,20090610,000000,20.4602,20.6723,20.3682,20.6723,1845031.1124011,0
+DTE.US,D,20090611,000000,20.4425,20.9677,20.3251,20.8034,2001786.3519083,0
+DTE.US,D,20090612,000000,20.6547,21.1799,20.553,21.086,1376781.8146198,0
+DTE.US,D,20090615,000000,20.9178,20.9873,20.4669,20.6136,1411149.9269412,0
+DTE.US,D,20090616,000000,20.6136,20.7183,20.375,20.5658,1609592.5179471,0
+DTE.US,D,20090617,000000,20.5345,20.9393,20.4602,20.6831,2074723.1122509,0
+DTE.US,D,20090618,000000,20.6762,21.1154,20.3251,21.0625,1580488.3680855,0
+DTE.US,D,20090619,000000,21.1935,21.2337,20.6352,20.6547,2130818.8738154,0
+DTE.US,D,20090622,000000,20.4953,20.8894,20.4953,20.7427,2205874.3074712,0
+DTE.US,D,20090623,000000,20.7829,20.7829,20.2577,20.3428,1468767.2067924,0
+DTE.US,D,20090624,000000,20.4151,20.7026,20.3495,20.5472,1435650.6659649,0
+DTE.US,D,20090625,000000,20.4875,21.0743,20.3565,21.0411,1298838.7683017,0
+DTE.US,D,20090626,000000,21.0244,21.1681,20.8259,21.086,1235459.5559602,0
+DTE.US,D,20090629,000000,21.1222,21.399,21.0244,21.3853,1289866.1050182,0
+DTE.US,D,20090630,000000,21.3472,21.3472,20.864,21.1154,1840094.3581752,0
+DTE.US,D,20090701,000000,21.1935,21.485,21.1075,21.4586,1034379.8710958,0
+DTE.US,D,20090702,000000,21.2591,21.2591,20.2811,20.2811,1230457.3600876,0
+DTE.US,D,20090706,000000,20.4602,21.3129,20.375,21.2591,2175488.9328694,0
+DTE.US,D,20090707,000000,21.3325,21.3325,20.6596,20.6899,1522317.9018141,0
+DTE.US,D,20090708,000000,20.9041,20.9393,20.4475,20.6069,1420651.2360271,0
+DTE.US,D,20090709,000000,20.6596,20.7486,20.3428,20.6136,1061233.4418251,0
+DTE.US,D,20090710,000000,20.5403,20.5775,20.1844,20.3623,1851102.8701877,0
+DTE.US,D,20090713,000000,20.4083,20.7877,20.288,20.778,1392924.4283242,0
+DTE.US,D,20090714,000000,20.8464,21.0176,20.5852,21.0176,1170826.7270734,0
+DTE.US,D,20090715,000000,21.1868,21.5173,21.0938,21.4987,1929714.6483335,0
+DTE.US,D,20090716,000000,21.4519,21.6885,21.1995,21.5985,1361269.0767654,0
+DTE.US,D,20090717,000000,21.5906,21.6103,21.2934,21.5173,1176304.3974107,0
+DTE.US,D,20090720,000000,21.6748,21.6748,21.353,21.6297,776313.8047559,0
+DTE.US,D,20090721,000000,21.8879,21.8879,21.5985,21.8283,836164.28080208,0
+DTE.US,D,20090722,000000,21.7951,21.9838,21.6885,21.8068,875728.86888475,0
+DTE.US,D,20090723,000000,21.7823,22.5011,21.6953,22.4542,1486172.6397735,0
+DTE.US,D,20090724,000000,22.4346,22.8992,22.4346,22.8942,956579.97837992,0
+DTE.US,D,20090727,000000,22.8942,23.0889,22.8171,23.0635,899444.3081477,0
+DTE.US,D,20090728,000000,22.9705,23.0009,22.639,22.8502,1340740.8502038,0
+DTE.US,D,20090729,000000,22.6801,22.9295,22.4132,22.643,1467859.2039439,0
+DTE.US,D,20090730,000000,22.8317,23.2424,22.6801,23.1446,1162485.9846913,0
+DTE.US,D,20090731,000000,23.258,23.4556,22.5881,22.7378,2160707.3009121,0
+DTE.US,D,20090803,000000,22.7955,22.9832,22.4542,22.5941,1256054.2466943,0
+DTE.US,D,20090804,000000,22.5941,22.7251,22.4473,22.5804,873915.93076492,0
+DTE.US,D,20090805,000000,22.6341,22.6909,22.2439,22.3749,1097398.1318545,0
+DTE.US,D,20090806,000000,22.5011,22.5011,22.2038,22.3222,967700.96822271,0
+DTE.US,D,20090807,000000,22.5011,22.8101,22.3222,22.7134,1004987.3689783,0
+DTE.US,D,20090810,000000,22.685,22.685,22.3495,22.5941,887763.99673043,0
+DTE.US,D,20090811,000000,22.5744,22.5804,22.3936,22.5129,911375.13836889,0
+DTE.US,D,20090812,000000,22.4542,22.6645,22.3222,22.4747,1292132.0220367,0
+DTE.US,D,20090813,000000,22.3622,22.5325,22.2566,22.3936,977760.57635745,0
+DTE.US,D,20090814,000000,22.33,22.6195,22.2352,22.5061,1068305.2297759,0
+DTE.US,D,20090817,000000,22.3749,22.7134,22.1245,22.4132,1207633.5632615,0
+DTE.US,D,20090818,000000,22.4083,22.4953,22.2675,22.4346,809821.97293797,0
+DTE.US,D,20090819,000000,22.3036,22.9949,22.2742,22.8992,1500918.4833303,0
+DTE.US,D,20090820,000000,22.9568,22.9949,22.643,22.9491,1057157.6542641,0
+DTE.US,D,20090821,000000,23.0967,23.3294,22.9422,23.3177,1293525.7246071,0
+DTE.US,D,20090824,000000,23.5045,23.5045,23.1593,23.3227,1041378.0371941,0
+DTE.US,D,20090825,000000,23.3441,23.5544,23.2179,23.3706,1065701.8792665,0
+DTE.US,D,20090826,000000,23.3706,23.4781,23.2072,23.3569,999580.25291642,0
+DTE.US,D,20090827,000000,23.3139,23.399,23.1516,23.2376,887772.17693627,0
+DTE.US,D,20090828,000000,23.308,23.4057,22.9705,23.1252,965970.85468704,0
+DTE.US,D,20090831,000000,23.04,23.1309,22.9079,22.9491,1178111.2003761,0
+DTE.US,D,20090901,000000,22.9236,23.2072,22.6909,22.7211,1333849.0267816,0
+DTE.US,D,20090902,000000,22.6341,22.7887,22.4132,22.553,1344243.0008302,0
+DTE.US,D,20090903,000000,22.7251,22.8581,22.5188,22.8502,1291159.6000671,0
+DTE.US,D,20090904,000000,22.9168,23.0146,22.7134,23.0146,839421.0252531,0
+DTE.US,D,20090908,000000,23.1309,23.176,22.9949,23.0635,1023095.2771362,0
+DTE.US,D,20090909,000000,23.0889,23.3294,23.04,23.1133,1537990.1536825,0
+DTE.US,D,20090910,000000,23.2249,23.3294,22.9568,23.308,1385372.0532801,0
+DTE.US,D,20090911,000000,23.258,23.35,23.0967,23.176,1035740.8528429,0
+DTE.US,D,20090914,000000,23.2043,23.6092,23.1593,23.575,1760262.7068332,0
+DTE.US,D,20090915,000000,23.5828,23.7079,23.4781,23.6795,2907380.129798,0
+DTE.US,D,20090916,000000,23.8195,24.0591,23.615,24.017,1710021.9276004,0
+DTE.US,D,20090917,000000,23.5544,23.8546,23.1808,23.3177,1905369.3332207,0
+DTE.US,D,20090918,000000,23.393,23.53,23.1516,23.258,2067400.8054961,0
+DTE.US,D,20090921,000000,23.2043,23.2424,23.0635,23.2072,1020760.850894,0
+DTE.US,D,20090922,000000,23.2503,23.3863,22.8825,22.8942,1448484.386406,0
+DTE.US,D,20090923,000000,22.9705,23.53,22.9568,23.0821,1899578.7700099,0
+DTE.US,D,20090924,000000,23.2072,23.3364,23.0635,23.176,1306600.7611205,0
+DTE.US,D,20090925,000000,23.1593,23.3139,23.0967,23.1133,702667.41155645,0
+DTE.US,D,20090928,000000,23.1446,23.4781,23.1446,23.3706,537378.1723042,0
+DTE.US,D,20090929,000000,23.3773,23.53,23.2503,23.4781,874593.86532411,0
+DTE.US,D,20090930,000000,23.4693,23.4918,23.1133,23.1887,1416304.4791477,0
+DTE.US,D,20091001,000000,23.2923,23.2923,22.9079,22.9364,1597882.5532836,0
+DTE.US,D,20091002,000000,22.8317,22.9295,22.4346,22.462,1368228.3868859,0
+DTE.US,D,20091005,000000,22.639,22.6488,22.2675,22.5804,1485830.093654,0
+DTE.US,D,20091006,000000,22.6077,22.8101,22.4346,22.8101,1663470.4212025,0
+DTE.US,D,20091007,000000,22.7378,22.9568,22.6488,22.9491,1043360.7145851,0
+DTE.US,D,20091008,000000,23.0478,23.1192,22.8894,23.0146,962212.05010244,0
+DTE.US,D,20091009,000000,23.0556,23.176,22.8942,23.176,958159.78063324,0
+DTE.US,D,20091012,000000,23.2179,23.5681,23.1975,23.4283,1225718.9758533,0
+DTE.US,D,20091013,000000,23.4556,23.575,23.2874,23.5407,2087636.5896988,0
+DTE.US,D,20091014,000000,23.6668,23.7549,23.4488,23.7285,1838350.951805,0
+DTE.US,D,20091015,000000,23.7236,24.0111,23.5906,23.972,1640044.3567213,0
+DTE.US,D,20091016,000000,23.7236,24.242,23.7079,24.102,2038719.9812868,0
+DTE.US,D,20091019,000000,24.1236,25.4048,23.9398,25.0057,6149570.9720983,0
+DTE.US,D,20091020,000000,25.2307,25.5152,24.9754,25.5085,5608396.1617575,0
+DTE.US,D,20091021,000000,25.4771,25.7773,25.1397,25.4683,3197078.0296049,0
+DTE.US,D,20091022,000000,25.4683,25.5749,25.169,25.4771,1753120.364607,0
+DTE.US,D,20091023,000000,25.5631,25.6277,24.9158,24.9754,1444394.2834848,0
+DTE.US,D,20091026,000000,24.9979,25.2922,24.6518,24.7749,2031054.1058867,0
+DTE.US,D,20091027,000000,24.8405,25.2922,24.8405,25.0282,1832337.4779851,0
+DTE.US,D,20091028,000000,25.0546,25.0683,24.6919,24.8169,1948416.6439408,0
+DTE.US,D,20091029,000000,24.8835,25.4106,24.6106,25.3911,2759592.4409456,0
+DTE.US,D,20091030,000000,25.3431,25.3431,24.3387,24.4024,3802143.3151523,0
+DTE.US,D,20091102,000000,24.4933,24.5969,24.1842,24.4453,2024069.232623,0
+DTE.US,D,20091103,000000,24.3661,24.8296,24.2889,24.8052,2416009.4802031,0
+DTE.US,D,20091104,000000,24.8767,25.3226,24.7632,24.8962,2305431.5026766,0
+DTE.US,D,20091105,000000,24.9901,25.4556,24.9901,25.4302,1716443.3891867,0
+DTE.US,D,20091106,000000,25.3167,25.5349,25.1622,25.2992,1693285.2264468,0
+DTE.US,D,20091109,000000,25.4048,25.8888,25.3911,25.8595,2599299.2624116,0
+DTE.US,D,20091110,000000,25.791,26.0238,25.7138,25.926,1625504.0408363,0
+DTE.US,D,20091111,000000,26.0581,26.2223,25.9474,26.0717,1530746.581409,0
+DTE.US,D,20091112,000000,25.9387,26.4208,25.926,26.0317,2685454.2128699,0
+DTE.US,D,20091113,000000,26.1235,26.2634,25.9514,26.1813,2279421.5156748,0
+DTE.US,D,20091116,000000,26.3113,26.55,26.2439,26.5265,2048457.4938166,0
+DTE.US,D,20091117,000000,26.5919,26.7367,26.4805,26.5333,1779249.9871192,0
+DTE.US,D,20091118,000000,26.5079,26.855,26.4502,26.5715,2573406.8658689,0
+DTE.US,D,20091119,000000,26.3954,26.501,26.1158,26.2928,1907985.9765645,0
+DTE.US,D,20091120,000000,26.194,26.3406,26.0952,26.1813,2486538.1924508,0
+DTE.US,D,20091123,000000,26.3201,26.682,26.3201,26.4853,1206143.7432724,0
+DTE.US,D,20091124,000000,26.5773,26.6594,26.3602,26.5715,1709528.0476726,0
+DTE.US,D,20091125,000000,26.6116,26.8747,26.5333,26.7827,1979292.8308931,0
+DTE.US,D,20091127,000000,26.3808,26.638,26.0766,26.2819,692846.05191688,0
+DTE.US,D,20091130,000000,26.2566,26.545,26.2507,26.4659,1550849.4372668,0
+DTE.US,D,20091201,000000,26.6957,27.08,26.6957,27.0525,2016329.7353704,0
+DTE.US,D,20091202,000000,27.0653,27.6678,26.8941,27.6335,3363295.7222203,0
+DTE.US,D,20091203,000000,27.6815,28.0696,27.5905,27.792,2072777.2457861,0
+DTE.US,D,20091204,000000,28.102,28.1167,27.484,27.8252,2053016.9360479,0
+DTE.US,D,20091207,000000,27.8975,28.3034,27.7734,28.1332,2171482.6770581,0
+DTE.US,D,20091208,000000,28.0335,28.1459,27.7197,28.1167,1605675.2218742,0
+DTE.US,D,20091209,000000,28.0639,28.2731,27.9641,28.2096,1631759.8532543,0
+DTE.US,D,20091210,000000,28.3093,28.6497,28.1969,28.5118,1359459.2062228,0
+DTE.US,D,20091211,000000,28.5313,29.0731,28.4198,28.9989,1776914.5383512,0
+DTE.US,D,20091214,000000,29.211,29.256,28.9989,29.1436,1366948.1846715,0
+DTE.US,D,20091215,000000,29.0946,29.0946,28.7308,28.9939,1721408.774133,0
+DTE.US,D,20091216,000000,29.1436,29.1436,28.767,28.9069,2427766.4810502,0
+DTE.US,D,20091217,000000,28.501,28.501,27.9964,28.0286,2860064.7966796,0
+DTE.US,D,20091218,000000,28.0834,28.3866,27.9162,28.3592,2465364.7521535,0
+DTE.US,D,20091221,000000,28.5313,28.6193,28.4628,28.5714,1812803.1464334,0
+DTE.US,D,20091222,000000,28.5714,28.724,28.4794,28.6193,1711394.1571304,0
+DTE.US,D,20091223,000000,28.5714,29.0066,28.5714,28.9871,1479192.8791385,0
+DTE.US,D,20091224,000000,28.9989,29.4281,28.9989,29.4076,587007.48115026,0
+DTE.US,D,20091228,000000,29.4222,29.608,29.303,29.4545,760598.60680685,0
+DTE.US,D,20091229,000000,29.5288,29.6658,29.3968,29.4281,1078357.6802306,0
+DTE.US,D,20091230,000000,29.3558,29.4477,29.1513,29.2618,1118603.2704495,0
+DTE.US,D,20091231,000000,29.299,29.4633,28.7612,28.7612,1162716.0529806,0
+DTE.US,D,20100104,000000,28.9685,29.1767,28.6624,28.7308,2154416.7226194,0
+DTE.US,D,20100105,000000,28.6438,28.8932,28.2037,28.4081,3223716.8699308,0
+DTE.US,D,20100106,000000,28.415,28.767,28.3866,28.5245,2321377.7914407,0
+DTE.US,D,20100107,000000,28.5186,28.5782,28.1167,28.2584,1834070.659098,0
+DTE.US,D,20100108,000000,28.1685,28.5245,28.012,28.4794,1437828.6457706,0
+DTE.US,D,20100111,000000,28.6565,28.8863,28.4003,28.8805,1863781.1667177,0
+DTE.US,D,20100112,000000,28.7612,29.0584,28.5782,28.8531,3550268.6421094,0
+DTE.US,D,20100113,000000,29.0125,29.1513,28.8932,29.1132,1696665.6965111,0
+DTE.US,D,20100114,000000,29.123,29.2618,28.9216,29.2237,1532151.5317624,0
+DTE.US,D,20100115,000000,29.1513,29.1513,28.6565,28.9871,2046728.4028066,0
+DTE.US,D,20100119,000000,29.0584,29.3107,28.9939,29.2481,1703627.0516831,0
+DTE.US,D,20100120,000000,29.0663,29.0663,28.5958,28.9518,2285406.3587742,0
+DTE.US,D,20100121,000000,28.8863,29.1436,28.1626,28.2731,3102598.6971762,0
+DTE.US,D,20100122,000000,28.2477,28.2888,27.7197,27.7528,3102041.4206533,0
+DTE.US,D,20100125,000000,28.0228,28.326,27.6521,28.1459,2541059.2643907,0
+DTE.US,D,20100126,000000,28.102,28.6027,27.9836,28.4003,2469648.1124377,0
+DTE.US,D,20100127,000000,28.326,28.326,27.8791,28.2096,1636047.3036415,0
+DTE.US,D,20100128,000000,28.2477,28.2584,27.8791,27.9778,1629422.3594348,0
+DTE.US,D,20100129,000000,28.1098,28.2213,27.7324,27.7391,1977572.9426146,0
+DTE.US,D,20100201,000000,27.8654,28.1167,27.5934,28.1167,1588736.0606261,0
+DTE.US,D,20100202,000000,28.0834,28.4081,27.7665,28.3934,1230604.6037928,0
+DTE.US,D,20100203,000000,28.3337,28.3934,28.0482,28.1626,807830.09281534,0
+DTE.US,D,20100204,000000,27.9729,28.0922,27.5494,27.5494,1963811.7913362,0
+DTE.US,D,20100205,000000,27.5005,27.6179,27.2149,27.567,3168916.6484666,0
+DTE.US,D,20100208,000000,27.6091,27.7197,27.3382,27.3812,1904593.2361914,0
+DTE.US,D,20100209,000000,27.6932,28.099,27.4369,27.7107,1993844.394561,0
+DTE.US,D,20100210,000000,27.7324,27.8975,27.4673,27.6815,1637699.7052216,0
+DTE.US,D,20100211,000000,27.5905,27.9377,27.259,27.9309,1343102.8846409,0
+DTE.US,D,20100212,000000,27.699,27.792,27.4526,27.6815,1681212.265149,0
+DTE.US,D,20100216,000000,27.9162,28.4198,27.8654,28.4198,1248976.3235892,0
+DTE.US,D,20100217,000000,28.5637,28.5714,28.2096,28.2956,1409914.7158589,0
+DTE.US,D,20100218,000000,28.189,28.7739,28.189,28.7612,1759551.0289249,0
+DTE.US,D,20100219,000000,28.6565,29.6286,28.6565,29.4281,4245427.6472282,0
+DTE.US,D,20100222,000000,29.4799,29.6843,29.3421,29.4408,1920094.7262627,0
+DTE.US,D,20100223,000000,29.3274,29.4408,28.9518,29.0252,2819616.746366,0
+DTE.US,D,20100224,000000,29.1191,29.2481,28.7505,29.2071,1876724.2974119,0
+DTE.US,D,20100225,000000,28.9411,29.0252,28.501,28.9989,1950299.1138103,0
+DTE.US,D,20100226,000000,28.9989,29.0995,28.6027,28.6497,1879245.8458628,0
+DTE.US,D,20100301,000000,28.8403,29.2775,28.8091,29.2374,2001851.793555,0
+DTE.US,D,20100302,000000,29.3841,29.5494,29.3351,29.4633,1462062.5055788,0
+DTE.US,D,20100303,000000,29.5708,29.8429,29.3968,29.4222,2137890.6617661,0
+DTE.US,D,20100304,000000,29.5367,29.5708,29.2423,29.4937,1514734.8509982,0
+DTE.US,D,20100305,000000,29.6207,29.785,29.4741,29.7205,1626219.8088475,0
+DTE.US,D,20100308,000000,29.6765,29.7606,29.5494,29.5855,1755033.5102484,0
+DTE.US,D,20100309,000000,29.4331,29.6843,29.3704,29.6531,2374532.7690048,0
+DTE.US,D,20100310,000000,29.6364,29.6579,29.2853,29.5651,2034857.9016035,0
+DTE.US,D,20100311,000000,29.5084,29.6364,29.4076,29.6364,992372.46904349,0
+DTE.US,D,20100312,000000,29.7528,29.785,29.3763,29.608,1125467.4856771,0
+DTE.US,D,20100315,000000,29.5367,29.7459,29.5084,29.7313,1507471.8507359,0
+DTE.US,D,20100316,000000,29.7382,30.1048,29.6706,30.0931,1404662.0011824,0
+DTE.US,D,20100317,000000,30.1791,30.3073,29.9777,30.233,1924634.7405053,0
+DTE.US,D,20100318,000000,29.8301,29.8927,29.7136,29.785,1764489.8282023,0
+DTE.US,D,20100319,000000,29.8056,29.9299,29.5367,29.7606,2043828.5198354,0
+DTE.US,D,20100322,000000,29.6433,29.7459,29.5201,29.6658,1195912.350815,0
+DTE.US,D,20100323,000000,29.6531,29.9044,29.5406,29.877,1582670.4379939,0
+DTE.US,D,20100324,000000,29.8174,29.9044,29.6706,29.7205,2724910.4132252,0
+DTE.US,D,20100325,000000,29.8429,29.8975,29.4477,29.4878,1783055.8278873,0
+DTE.US,D,20100326,000000,29.4878,29.7205,29.303,29.4937,1703879.6155385,0
+DTE.US,D,20100329,000000,29.6139,29.9426,29.5581,29.9426,1109454.7327406,0
+DTE.US,D,20100330,000000,29.9171,30.0521,29.7713,29.8222,1683539.5337112,0
+DTE.US,D,20100331,000000,29.7382,29.7606,29.3107,29.4281,2328971.0675138,0
+DTE.US,D,20100401,000000,29.4937,30.0364,29.4937,29.9426,1192359.0739022,0
+DTE.US,D,20100405,000000,29.9924,30.187,29.877,30.187,1026791.7076513,0
+DTE.US,D,20100406,000000,30.0364,30.675,29.698,30.6672,1418566.3060631,0
+DTE.US,D,20100407,000000,30.6672,30.724,30.2661,30.4305,943376.1036245,0
+DTE.US,D,20100408,000000,30.3992,30.4051,30.1567,30.2731,1186388.5461629,0
+DTE.US,D,20100409,000000,30.3464,30.4365,30.0277,30.4305,1044037.6266186,0
+DTE.US,D,20100412,000000,30.5489,30.6613,30.4442,30.5165,967412.61596676,0
+DTE.US,D,20100413,000000,30.5108,30.5165,30.1567,30.3718,817307.88380953,0
+DTE.US,D,20100414,000000,30.3718,30.3787,30.0775,30.3464,1531692.4177095,0
+DTE.US,D,20100415,000000,30.3464,30.5831,30.1,30.4305,1720622.4518465,0
+DTE.US,D,20100416,000000,30.3836,30.4892,29.8222,30.1117,2275641.2380498,0
+DTE.US,D,20100419,000000,30.014,30.4051,30.014,30.2858,1895575.5817758,0
+DTE.US,D,20100420,000000,30.4667,30.5489,30.3269,30.4892,1334494.2405174,0
+DTE.US,D,20100421,000000,30.4892,30.9537,30.4765,30.8921,2051700.945433,0
+DTE.US,D,20100422,000000,30.7729,31.2285,30.6437,31.1855,1860743.242773,0
+DTE.US,D,20100423,000000,31.2061,31.6599,31.0193,31.6246,1739276.3887444,0
+DTE.US,D,20100426,000000,31.6022,31.6383,31.3548,31.3772,0,0
+DTE.US,D,20100427,000000,31.2217,31.4613,30.8296,30.9253,1757469.166538,0
+DTE.US,D,20100428,000000,31.1493,31.9982,31.0173,31.8623,2891923.6308588,0
+DTE.US,D,20100429,000000,31.9688,32.1918,31.6794,31.7185,2325314.5155023,0
+DTE.US,D,20100430,000000,31.8074,32.1841,31.6736,31.785,2319246.8478187,0
+DTE.US,D,20100503,000000,31.874,32.3659,31.7635,32.272,1958647.0138724,0
+DTE.US,D,20100504,000000,31.9063,32.0901,31.6236,31.7635,2629800.1824209,0
+DTE.US,D,20100505,000000,31.6296,31.831,31.2842,31.4339,2083870.6274342,0
+DTE.US,D,20100506,000000,31.3234,31.4525,28.3739,30.7151,3698863.103763,0
+DTE.US,D,20100507,000000,30.6946,30.9333,30.014,30.1508,3987991.4567382,0
+DTE.US,D,20100510,000000,31.0447,31.3996,30.7787,31.2785,2121181.5688073,0
+DTE.US,D,20100511,000000,30.9997,31.874,30.8989,31.4877,1627483.6506502,0
+DTE.US,D,20100512,000000,31.5142,31.785,31.3234,31.6383,1446912.7643585,0
+DTE.US,D,20100513,000000,31.5443,31.9621,31.4075,31.5316,2040125.9541661,0
+DTE.US,D,20100514,000000,31.3685,31.5865,31.0505,31.209,2471989.6963601,0
+DTE.US,D,20100517,000000,31.209,31.5209,30.856,31.4075,1660275.0282953,0
+DTE.US,D,20100518,000000,31.7137,31.8418,31.0799,31.1238,2354239.7233611,0
+DTE.US,D,20100519,000000,30.9136,31.1101,30.4511,30.675,1319900.7532945,0
+DTE.US,D,20100520,000000,30.0277,30.4511,29.6902,29.7606,2824383.7613206,0
+DTE.US,D,20100521,000000,29.3498,29.9503,29.1592,29.9503,3000420.7685241,0
+DTE.US,D,20100524,000000,29.6491,30.0442,29.5367,29.5992,1329291.6296016,0
+DTE.US,D,20100525,000000,28.9939,29.5406,28.5637,29.5201,3093363.2447802,0
+DTE.US,D,20100526,000000,29.6658,29.9426,29.3107,29.391,2446330.4356839,0
+DTE.US,D,20100527,000000,29.877,30.0521,29.608,30.014,1256716.8433675,0
+DTE.US,D,20100528,000000,30.0442,30.3514,29.9582,30.0277,1457569.5275197,0
+DTE.US,D,20100601,000000,29.8369,30.2134,29.6364,29.6364,1728914.1129935,0
+DTE.US,D,20100602,000000,29.8222,30.142,29.5015,30.1,3392130.9478149,0
+DTE.US,D,20100603,000000,30.2477,30.365,29.9376,30.2858,2034047.0386994,0
+DTE.US,D,20100604,000000,29.7528,29.9044,29.2002,29.3107,2330893.4158868,0
+DTE.US,D,20100607,000000,29.3224,29.698,29.0252,29.3274,2468083.6480704,0
+DTE.US,D,20100608,000000,29.2853,29.8056,29.1366,29.7382,2820465.4427221,0
+DTE.US,D,20100609,000000,29.877,30.2477,29.6433,29.7713,3115977.4238315,0
+DTE.US,D,20100610,000000,30.1195,30.5028,30.0706,30.4442,2103823.1720096,0
+DTE.US,D,20100611,000000,30.2036,30.4726,29.9376,30.4129,2219724.4184882,0
+DTE.US,D,20100614,000000,30.6242,30.948,30.6242,30.6819,1340217.3170299,0
+DTE.US,D,20100615,000000,31.0114,31.5443,30.8667,31.5142,2174562.5245578,0
+DTE.US,D,20100616,000000,31.3772,32.0901,31.3685,31.831,2077349.980852,0
+DTE.US,D,20100617,000000,31.4955,31.9405,31.3019,31.9063,2822869.4007141,0
+DTE.US,D,20100618,000000,31.9825,31.9825,31.7302,31.9063,2429316.6300573,0
+DTE.US,D,20100621,000000,32.1489,32.2045,31.5209,31.693,1002351.2976455,0
+DTE.US,D,20100622,000000,31.7429,31.7987,30.9136,31.0173,1333420.5885006,0
+DTE.US,D,20100623,000000,30.986,31.1308,30.5489,30.6886,1656969.2026093,0
+DTE.US,D,20100624,000000,30.6163,31.0721,30.5566,30.6946,1683935.2511689,0
+DTE.US,D,20100625,000000,30.6819,30.9136,30.3152,30.6996,1597847.7874088,0
+DTE.US,D,20100628,000000,30.7083,30.986,30.4765,30.8726,988455.1729707,0
+DTE.US,D,20100629,000000,30.5713,30.6016,29.9876,30.1,1694320.0224859,0
+DTE.US,D,20100630,000000,30.1137,30.5156,29.9269,30.0941,2310635.136118,0
+DTE.US,D,20100701,000000,29.9924,30.2252,29.6491,29.7459,2056921.9618119,0
+DTE.US,D,20100702,000000,29.8174,30.1791,29.7313,30.0013,1896212.6153058,0
+DTE.US,D,20100706,000000,30.2193,30.5235,30.014,30.3005,1631886.6464449,0
+DTE.US,D,20100707,000000,30.4129,31.2501,30.2594,31.2432,2155656.0238044,0
+DTE.US,D,20100708,000000,31.4232,31.5063,31.1572,31.2785,1679511.8048595,0
+DTE.US,D,20100709,000000,31.2432,31.5209,31.0721,31.4955,1451696.1397249,0
+DTE.US,D,20100712,000000,31.3685,31.6187,31.2148,31.4525,855866.30657359,0
+DTE.US,D,20100713,000000,31.6736,31.9063,31.5209,31.7429,1400229.3521415,0
+DTE.US,D,20100714,000000,31.6383,31.6863,31.3283,31.6187,1887616.2414911,0
+DTE.US,D,20100715,000000,31.6657,31.9063,31.4153,31.831,1628447.8924139,0
+DTE.US,D,20100716,000000,31.7371,31.7566,31.0378,31.0974,2068371.1824142,0
+DTE.US,D,20100719,000000,31.1054,31.5533,30.9253,31.4613,1088599.2979453,0
+DTE.US,D,20100720,000000,30.9333,31.5259,30.7562,31.5142,2425915.7094783,0
+DTE.US,D,20100721,000000,31.5865,31.5865,30.6996,30.8989,2087808.3740216,0
+DTE.US,D,20100722,000000,31.0721,31.562,31.0261,31.476,1546323.7383844,0
+DTE.US,D,20100723,000000,31.4877,31.7302,31.2364,31.7137,1216468.1855713,0
+DTE.US,D,20100726,000000,31.8074,31.9268,31.6149,31.9268,1708342.9403512,0
+DTE.US,D,20100727,000000,32.009,32.3327,31.8496,32.3112,4158235.8556794,0
+DTE.US,D,20100728,000000,32.1987,32.2662,31.9688,32.1126,1735021.6591806,0
+DTE.US,D,20100729,000000,32.2975,32.3737,31.567,31.7763,1612799.1586373,0
+DTE.US,D,20100730,000000,30.0873,31.1718,30.0873,30.4599,5134234.6202036,0
+DTE.US,D,20100802,000000,30.7435,30.9724,30.3514,30.6946,3060288.6275077,0
+DTE.US,D,20100803,000000,30.5489,30.6886,30.4365,30.5372,2250688.5426532,0
+DTE.US,D,20100804,000000,30.5958,30.7307,30.3464,30.6486,2349191.5138307,0
+DTE.US,D,20100805,000000,30.542,30.9068,30.4667,30.8726,1667928.6333867,0
+DTE.US,D,20100806,000000,30.7435,30.986,30.4892,30.8989,2352134.3428824,0
+DTE.US,D,20100809,000000,30.9801,31.5807,30.948,31.2285,1815189.7214879,0
+DTE.US,D,20100810,000000,31.033,31.3468,30.7679,31.1924,2502611.2744056,0
+DTE.US,D,20100811,000000,30.8784,30.8784,30.4667,30.5028,1820802.3652216,0
+DTE.US,D,20100812,000000,29.8056,30.7386,29.8056,30.4726,1940798.8272499,0
+DTE.US,D,20100813,000000,30.3152,30.7856,30.2808,30.4892,1210503.7929864,0
+DTE.US,D,20100816,000000,30.3415,30.6672,30.0873,30.6242,1806987.0200795,0
+DTE.US,D,20100817,000000,30.8413,30.9136,30.6545,30.7562,3132160.9385651,0
+DTE.US,D,20100818,000000,30.7924,30.7993,30.4051,30.6437,3258653.5065582,0
+DTE.US,D,20100819,000000,30.5713,30.5958,30.0207,30.2594,1848188.6718563,0
+DTE.US,D,20100820,000000,29.9826,30.3514,29.8838,30.2936,1448987.4690654,0
+DTE.US,D,20100823,000000,30.3581,30.7386,30.3152,30.4599,1106083.4654077,0
+DTE.US,D,20100824,000000,30.1791,30.6819,30.1117,30.4511,1608690.650253,0
+DTE.US,D,20100825,000000,30.2661,30.5645,30.0277,30.4599,3380516.0780444,0
+DTE.US,D,20100826,000000,30.5108,30.7729,30.3581,30.4442,1606339.863599,0
+DTE.US,D,20100827,000000,30.5958,31.1787,30.3269,31.0974,1732319.1236754,0
+DTE.US,D,20100830,000000,30.986,31.1982,30.7307,30.7611,1130183.3743453,0
+DTE.US,D,20100831,000000,30.6966,31.0467,30.453,30.9146,2215743.72582,0
+DTE.US,D,20100901,000000,31.1572,31.6471,31.0721,31.562,2646485.757288,0
+DTE.US,D,20100902,000000,31.6736,31.6736,31.1238,31.297,1562752.6592932,0
+DTE.US,D,20100903,000000,31.4877,31.5316,31.1435,31.3685,1457951.9521429,0
+DTE.US,D,20100907,000000,31.1787,31.2785,30.948,31.1308,5036735.7692933,0
+DTE.US,D,20100908,000000,31.165,31.2432,30.8667,30.9801,4787331.5184148,0
+DTE.US,D,20100909,000000,31.209,31.2432,30.9997,31.0799,1352549.9998631,0
+DTE.US,D,20100910,000000,31.0261,31.3831,30.7924,31.3234,2436669.6125839,0
+DTE.US,D,20100913,000000,31.5063,31.6471,31.2618,31.567,1917975.0304238,0
+DTE.US,D,20100914,000000,31.5005,31.9268,31.4153,31.8349,2288291.9263851,0
+DTE.US,D,20100915,000000,31.6022,31.9474,31.6022,31.7987,2699876.9382959,0
+DTE.US,D,20100916,000000,31.3772,31.3772,30.6886,30.807,2437578.6379582,0
+DTE.US,D,20100917,000000,30.9654,31.0505,30.5028,30.5566,3350860.786814,0
+DTE.US,D,20100920,000000,30.5566,30.8217,30.5302,30.7151,2234212.5855608,0
+DTE.US,D,20100921,000000,30.7562,30.807,30.1958,30.3464,3998866.0178799,0
+DTE.US,D,20100922,000000,30.2252,30.6545,30.2193,30.4305,2135240.2750732,0
+DTE.US,D,20100923,000000,30.3005,30.3787,29.965,30.0013,1765540.984653,0
+DTE.US,D,20100924,000000,30.1958,30.4853,30.142,30.2477,1660260.7129351,0
+DTE.US,D,20100927,000000,30.3073,30.4442,30.0775,30.3581,1765141.1770924,0
+DTE.US,D,20100928,000000,30.3836,30.4129,30.0207,30.3415,2067438.6389481,0
+DTE.US,D,20100929,000000,30.2408,30.5108,30.1791,30.4599,1867269.0019838,0
+DTE.US,D,20100930,000000,30.6125,30.7367,30.2007,30.3063,1988163.2416034,0
+DTE.US,D,20101001,000000,30.498,30.7993,30.3005,30.6672,2744145.144738,0
+DTE.US,D,20101004,000000,30.631,30.8296,30.4599,30.5792,1673949.2648867,0
+DTE.US,D,20101005,000000,30.8217,31.0378,30.6613,31.0173,2161815.7188038,0
+DTE.US,D,20101006,000000,31.0261,31.1855,30.807,30.9195,1462766.0032811,0
+DTE.US,D,20101007,000000,31.033,31.1238,30.8296,30.8989,1385586.7836835,0
+DTE.US,D,20101008,000000,30.9654,31.2148,30.9068,31.1572,1603226.2727502,0
+DTE.US,D,20101011,000000,31.1366,31.4466,31.1366,31.3019,1095397.0490003,0
+DTE.US,D,20101012,000000,31.2618,31.2618,30.9068,30.9997,1304600.700792,0
+DTE.US,D,20101013,000000,31.1924,31.2364,31.0261,31.0721,1955730.7704896,0
+DTE.US,D,20101014,000000,31.0721,31.2432,30.8296,30.9333,897498.44168293,0
+DTE.US,D,20101015,000000,31.1855,31.2031,30.8726,31.0857,3158692.4136893,0
+DTE.US,D,20101018,000000,31.033,31.3234,31.033,31.1924,923956.29495456,0
+DTE.US,D,20101019,000000,30.9136,31.3019,30.8139,30.948,1482643.9034783,0
+DTE.US,D,20101020,000000,30.9597,31.4075,30.8784,31.1982,1087240.3612497,0
+DTE.US,D,20101021,000000,31.3019,31.3996,30.8217,31.0065,846851.71973522,0
+DTE.US,D,20101022,000000,31.1101,31.1718,30.7513,30.9654,1335762.172423,0
+DTE.US,D,20101025,000000,31.1238,31.2217,30.8667,30.8921,1274954.6122932,0
+DTE.US,D,20101026,000000,30.7787,31.0799,30.7386,31.0447,1278518.1144634,0
+DTE.US,D,20101027,000000,30.948,31.0652,30.6672,31.0505,1004031.3074204,0
+DTE.US,D,20101028,000000,31.1572,31.2902,30.8989,31.1787,1239876.8671151,0
+DTE.US,D,20101029,000000,30.9507,30.99,30.6886,30.856,1602462.4460296,0
+DTE.US,D,20101101,000000,30.9597,31.1718,29.9426,30.1361,2035391.6600347,0
+DTE.US,D,20101102,000000,30.3581,30.5958,30.2808,30.5566,1574711.0977092,0
+DTE.US,D,20101103,000000,30.5235,30.6886,30.3337,30.5792,1185779.1208276,0
+DTE.US,D,20101104,000000,30.7924,31.1054,30.7435,31.0799,1249686.9789717,0
+DTE.US,D,20101105,000000,31.0857,31.1572,30.856,30.8989,823988.04440561,0
+DTE.US,D,20101108,000000,30.7679,30.8872,30.3581,30.6672,975921.05256863,0
+DTE.US,D,20101109,000000,30.6886,30.9333,30.4305,30.542,1527003.1147103,0
+DTE.US,D,20101110,000000,30.5235,30.5372,30.2477,30.3337,1338635.4697252,0
+DTE.US,D,20101111,000000,30.1958,30.4305,30.1958,30.3992,1147222.7431151,0
+DTE.US,D,20101112,000000,30.2193,30.3005,30.0277,30.1626,1013390.4854299,0
+DTE.US,D,20101115,000000,30.2036,30.4188,30.1694,30.1694,1081268.8109847,0
+DTE.US,D,20101116,000000,30.0873,30.1626,29.5552,29.7636,1375051.7010842,0
+DTE.US,D,20101117,000000,29.7988,29.9376,29.6286,29.6706,957335.62489461,0
+DTE.US,D,20101118,000000,29.9171,29.9426,29.6902,29.8975,910666.52803779,0
+DTE.US,D,20101119,000000,29.8975,30.3514,29.8643,30.1626,2587944.1141766,0
+DTE.US,D,20101122,000000,30.0277,30.2936,29.9503,30.2731,1367594.4209331,0
+DTE.US,D,20101123,000000,30.0813,30.1,29.7205,29.785,1809850.0921242,0
+DTE.US,D,20101124,000000,29.9299,30.009,29.785,29.9426,995835.76369204,0
+DTE.US,D,20101126,000000,29.785,29.9709,29.5708,29.7606,1069622.2429165,0
+DTE.US,D,20101129,000000,29.5494,29.5651,29.211,29.5651,1732184.150279,0
+DTE.US,D,20101130,000000,29.3371,29.6189,29.2628,29.3977,5266559.6749622,0
+DTE.US,D,20101201,000000,29.6706,30.009,29.6531,29.9582,4712977.5374099,0
+DTE.US,D,20101202,000000,29.8711,30.1,29.698,30.0442,4602480.3394161,0
+DTE.US,D,20101203,000000,29.9376,30.0813,29.7528,30.0775,966486.20765511,0
+DTE.US,D,20101206,000000,30.0013,30.1195,29.8927,29.8927,2619156.7120942,0
+DTE.US,D,20101207,000000,30.0873,30.4365,29.9299,29.9924,1724174.7062335,0
+DTE.US,D,20101208,000000,29.9777,30.1274,29.8301,29.8711,1464812.0772675,0
+DTE.US,D,20101209,000000,29.9709,30.2193,29.877,30.1361,1190432.6354263,0
+DTE.US,D,20101210,000000,30.2193,30.4726,30.187,30.4266,1203702.9743542,0
+DTE.US,D,20101213,000000,30.5645,30.5958,30.1958,30.4892,1554036.6499681,0
+DTE.US,D,20101214,000000,30.5899,30.7435,30.4266,30.4667,1129374.5564926,0
+DTE.US,D,20101215,000000,30.4599,30.5235,29.9299,29.965,2056072.2429301,0
+DTE.US,D,20101216,000000,29.967,30.1606,29.8526,30.0903,1435111.7949051,0
+DTE.US,D,20101217,000000,29.9709,30.0207,29.6531,29.9376,2690241.6783392,0
+DTE.US,D,20101220,000000,30.0706,30.187,29.8838,30.0931,1290468.3726734,0
+DTE.US,D,20101221,000000,30.187,30.2661,29.9826,30.0442,1207411.675178,0
+DTE.US,D,20101222,000000,29.7783,29.9582,29.6531,29.9503,842229.90343425,0
+DTE.US,D,20101223,000000,29.9582,30.0931,29.9044,30.009,773202.25895859,0
+DTE.US,D,20101227,000000,29.9826,29.9876,29.7313,29.7528,1060730.3591658,0
+DTE.US,D,20101228,000000,29.8429,29.8429,29.6579,29.8056,807183.85655379,0
+DTE.US,D,20101229,000000,29.7606,29.9063,29.7195,29.8389,751674.00223275,0
+DTE.US,D,20101230,000000,29.785,30.0521,29.785,29.9416,1152378.3178473,0
+DTE.US,D,20101231,000000,29.9416,30.0414,29.8115,29.9014,1253542.9235007,0
+DTE.US,D,20110103,000000,30.0648,30.1694,29.9044,30.0706,1183330.1717036,0
+DTE.US,D,20110104,000000,30.1567,30.3005,29.9171,30.2408,1328928.6329674,0
+DTE.US,D,20110105,000000,30.1508,30.3464,30.0813,30.2477,1646681.5712366,0
+DTE.US,D,20110106,000000,30.1791,30.1791,29.7988,30.1361,1889366.8055414,0
+DTE.US,D,20110107,000000,30.187,30.5831,30.0931,30.5792,2250445.1815294,0
+DTE.US,D,20110110,000000,30.4365,30.5235,30.233,30.4442,2228573.3561582,0
+DTE.US,D,20110111,000000,30.498,30.807,30.4599,30.6437,2185171.2290097,0
+DTE.US,D,20110112,000000,30.8413,30.8989,30.675,30.7856,963332.73830285,0
+DTE.US,D,20110113,000000,30.7513,30.9333,30.6946,30.8296,1620447.6511,0
+DTE.US,D,20110114,000000,30.8139,30.9801,30.7386,30.9136,1451934.38822,0
+DTE.US,D,20110118,000000,31.0378,31.0378,30.7562,30.9537,1533559.549693,0
+DTE.US,D,20110119,000000,30.9654,30.9724,30.6545,30.724,1035013.8370486,0
+DTE.US,D,20110120,000000,30.7307,31.0114,30.6996,30.849,1243328.9139807,0
+DTE.US,D,20110121,000000,30.9918,31.0114,30.6886,30.6946,3032350.1569787,0
+DTE.US,D,20110124,000000,30.7513,30.9537,30.6886,30.948,1042273.7697338,0
+DTE.US,D,20110125,000000,30.9136,30.9918,30.7386,30.941,1050524.5298517,0
+DTE.US,D,20110126,000000,30.9654,31.1171,30.675,30.6996,1090637.1917258,0
+DTE.US,D,20110127,000000,30.7435,31.1054,30.675,31.0173,1120871.2325194,0
+DTE.US,D,20110128,000000,31.0173,31.0917,30.4511,30.498,1140368.7531448,0
+DTE.US,D,20110131,000000,30.5156,30.7327,30.5019,30.5225,1308824.7545839,0
+DTE.US,D,20110201,000000,30.7307,30.7787,30.5792,30.7679,908597.95848539,0
+DTE.US,D,20110202,000000,30.631,30.6613,30.4442,30.5028,1284412.9752986,0
+DTE.US,D,20110203,000000,30.4305,30.6486,30.365,30.5899,861057.66970635,0
+DTE.US,D,20110204,000000,30.5645,30.6486,30.3924,30.5489,1091478.7304018,0
+DTE.US,D,20110207,000000,30.5831,30.7562,30.4892,30.5713,1095822.4197041,0
+DTE.US,D,20110208,000000,30.6163,30.7924,30.5645,30.6486,1799914.2096029,0
+DTE.US,D,20110209,000000,30.6016,31.2432,30.542,30.9997,1957651.0738111,0
+DTE.US,D,20110210,000000,30.8872,31.162,30.7973,30.941,1165878.7250644,0
+DTE.US,D,20110211,000000,30.8617,31.0261,30.7386,30.9724,1215022.3341886,0
+DTE.US,D,20110214,000000,30.9136,30.9654,30.6163,30.7729,930782.67673007,0
+DTE.US,D,20110215,000000,30.6486,30.9537,30.6437,30.8413,836982.30138632,0
+DTE.US,D,20110216,000000,30.8726,31.0065,30.7151,30.8139,999433.00921125,0
+DTE.US,D,20110217,000000,30.7513,31.0114,30.7513,30.9136,921690.3779362,0
+DTE.US,D,20110218,000000,30.948,31.2364,30.9136,31.0974,1371696.794163,0
+DTE.US,D,20110222,000000,30.7993,31.0857,30.6163,30.6486,1957643.916131,0
+DTE.US,D,20110223,000000,30.6613,30.8784,30.6545,30.724,1569085.1611411,0
+DTE.US,D,20110224,000000,30.7729,30.9195,30.6672,30.7611,1754714.4822206,0
+DTE.US,D,20110225,000000,30.8373,31.0193,30.6916,31.0017,1193506.3477715,0
+DTE.US,D,20110228,000000,31.035,31.3752,30.9195,31.0623,1445459.7552957,0
+DTE.US,D,20110301,000000,31.1747,31.345,30.7288,30.7767,1442729.6115958,0
+DTE.US,D,20110302,000000,30.7973,31.0017,30.634,30.9821,1458867.1126715,0
+DTE.US,D,20110303,000000,31.1405,31.4887,30.9928,31.3929,4484715.0285312,0
+DTE.US,D,20110304,000000,31.3381,31.4887,31.1201,31.4887,5238173.3381633,0
+DTE.US,D,20110307,000000,31.5259,31.8681,31.5259,31.7302,5505657.8890051,0
+DTE.US,D,20110308,000000,31.8339,32.186,31.7606,32.1352,3119222.9204996,0
+DTE.US,D,20110309,000000,32.0217,32.496,32.0041,32.4422,2720546.2734082,0
+DTE.US,D,20110310,000000,32.2593,32.5694,32.009,32.0149,2616592.2175626,0
+DTE.US,D,20110311,000000,32.1508,32.3709,31.9972,32.3209,1743886.9572624,0
+DTE.US,D,20110314,000000,32.0745,32.1352,31.6892,31.9825,2419979.9476139,0
+DTE.US,D,20110315,000000,31.4398,31.8671,31.4153,31.788,5311982.3129538,0
+DTE.US,D,20110316,000000,31.7967,31.8535,31.3675,31.4525,4297886.2847701,0
+DTE.US,D,20110317,000000,31.7576,31.8789,31.3889,31.5473,2303960.0881507,0
+DTE.US,D,20110318,000000,31.788,31.8535,31.2824,31.3996,2476474.4942132,0
+DTE.US,D,20110321,000000,31.6754,31.8114,31.5553,31.7674,725861.36269694,0
+DTE.US,D,20110322,000000,31.8388,31.9337,31.649,31.7274,1465011.4697849,0
+DTE.US,D,20110323,000000,31.7097,31.8466,31.5005,31.695,1443784.8581496,0
+DTE.US,D,20110324,000000,31.8808,31.9748,31.5816,31.8388,1073104.965554,0
+DTE.US,D,20110325,000000,31.8466,32.0677,31.7274,31.9053,943787.15896809,0
+DTE.US,D,20110328,000000,31.9825,32.2446,31.7214,31.7214,1211232.8538321,0
+DTE.US,D,20110329,000000,31.7606,32.1508,31.7097,32.1146,1544233.6957917,0
+DTE.US,D,20110330,000000,32.2075,32.7904,32.2075,32.7102,2219253.0341264,0
+DTE.US,D,20110331,000000,32.7092,32.8941,32.4608,32.6896,1839591.2755159,0
+DTE.US,D,20110401,000000,32.848,32.9948,32.7904,32.9556,1353414.0341053,0
+DTE.US,D,20110404,000000,32.9948,33.0329,32.8637,32.9625,992204.77482372,0
+DTE.US,D,20110405,000000,32.8754,33.1708,32.8754,33.0437,1615679.6136195,0
+DTE.US,D,20110406,000000,33.1073,33.3517,33.0838,33.1444,1260118.7864722,0
+DTE.US,D,20110407,000000,33.1317,33.2099,32.9556,33.0505,1359092.1194856,0
+DTE.US,D,20110408,000000,33.1444,33.1972,32.585,32.8559,1127657.7357914,0
+DTE.US,D,20110411,000000,32.9195,32.9948,32.4167,32.5341,1284200.2899467,0
+DTE.US,D,20110412,000000,32.4627,32.5771,32.1645,32.2818,1103345.141502,0
+DTE.US,D,20110413,000000,32.3552,32.5771,32.3092,32.3709,1522720.7769519,0
+DTE.US,D,20110414,000000,32.1997,32.3709,32.0911,32.2945,1383089.7758502,0
+DTE.US,D,20110415,000000,32.4354,33.0398,32.4002,32.9449,1635462.4189237,0
+DTE.US,D,20110418,000000,32.676,32.9371,32.4686,32.585,1265177.22126,0
+DTE.US,D,20110419,000000,32.6427,32.716,32.496,32.5146,876787.18301561,0
+DTE.US,D,20110420,000000,32.8108,33.0886,32.763,32.9821,1052441.7655959,0
+DTE.US,D,20110421,000000,33.0251,33.0838,32.8422,33.0329,787864.25540541,0
+DTE.US,D,20110425,000000,33.071,33.071,32.7493,32.9879,1202772.4759396,0
+DTE.US,D,20110426,000000,33.0173,33.1248,32.1997,32.627,3579407.5578458,0
+DTE.US,D,20110427,000000,32.716,33.2159,32.6212,33.1317,1618233.8828938,0
+DTE.US,D,20110428,000000,33.0574,33.384,33.0437,33.3566,1718458.7874011,0
+DTE.US,D,20110429,000000,33.3214,33.7722,33.25,33.74,1840464.5124896,0
+DTE.US,D,20110502,000000,33.7986,34.1644,33.7986,34.1117,2142369.3244649,0
+DTE.US,D,20110503,000000,34.049,34.4969,33.9269,34.3591,3642422.7510274,0
+DTE.US,D,20110504,000000,34.1644,34.4001,34.0236,34.3658,2078086.1993778,0
+DTE.US,D,20110505,000000,34.2446,34.2534,33.7996,33.9473,1452631.7507681,0
+DTE.US,D,20110506,000000,34.4998,34.5058,33.9923,34.1576,1126143.3751849,0
+DTE.US,D,20110509,000000,34.092,34.2446,33.8651,34.1752,1554211.501868,0
+DTE.US,D,20110510,000000,34.2906,34.8265,34.2446,34.7131,1676331.7498383,0
+DTE.US,D,20110511,000000,34.6495,34.8519,34.5038,34.6759,2521212.0399655,0
+DTE.US,D,20110512,000000,34.6339,35.074,34.584,35.0183,1089519.5711025,0
+DTE.US,D,20110513,000000,35.0183,35.1991,34.805,35.0808,1422869.0943362,0
+DTE.US,D,20110516,000000,34.9116,35.2422,34.7003,34.7522,1270789.8649937,0
+DTE.US,D,20110517,000000,34.7405,35.0046,34.5224,34.7981,1432307.0068269,0
+DTE.US,D,20110518,000000,34.8128,34.8128,34.3464,34.5058,1619627.5854642,0
+DTE.US,D,20110519,000000,34.5771,34.6935,34.4617,34.6583,1187533.7749809,0
+DTE.US,D,20110520,000000,34.5801,34.8265,34.4275,34.6495,1323593.0937066,0
+DTE.US,D,20110523,000000,34.6456,34.6456,34.3257,34.3658,1432270.1959006,0
+DTE.US,D,20110524,000000,34.3581,34.5986,34.2906,34.3933,1250920.1450025,0
+DTE.US,D,20110525,000000,34.2446,34.2837,33.9159,34.1331,1551978.305673,0
+DTE.US,D,20110526,000000,34.0373,34.1262,33.7908,34.0783,1260304.8861552,0
+DTE.US,D,20110527,000000,34.225,34.313,33.9972,34.1322,789965.54578119,0
+DTE.US,D,20110531,000000,34.4548,34.5048,34.1566,34.4598,2054303.2734167,0
+DTE.US,D,20110601,000000,34.3317,34.4392,33.9513,33.9513,1124122.8643417,0
+DTE.US,D,20110602,000000,33.9649,33.9727,33.5171,33.8603,1276751.1900013,0
+DTE.US,D,20110603,000000,33.386,33.7458,33.3176,33.5561,800823.7465113,0
+DTE.US,D,20110606,000000,33.5434,33.5434,33.2442,33.384,762180.45411163,0
+DTE.US,D,20110607,000000,33.4339,33.6558,33.3537,33.3596,1026156.7191728,0
+DTE.US,D,20110608,000000,33.2735,33.4407,32.9869,33.2383,1628067.5128422,0
+DTE.US,D,20110609,000000,33.1972,33.2823,32.9419,33.0946,1471123.1060749,0
+DTE.US,D,20110610,000000,33.0231,33.1444,32.9224,32.9419,1354812.8493043,0
+DTE.US,D,20110613,000000,32.9664,33.3176,32.852,33.1639,1110701.1916058,0
+DTE.US,D,20110614,000000,33.3537,33.4807,33.1708,33.253,1609822.5862364,0
+DTE.US,D,20110615,000000,33.0876,33.3537,32.8784,32.9928,1633121.857527,0
+DTE.US,D,20110616,000000,33.0692,33.1649,32.8696,33.1248,1889842.280006,0
+DTE.US,D,20110617,000000,33.2999,33.4339,33.1639,33.2735,1817482.2241753,0
+DTE.US,D,20110620,000000,33.1522,33.3322,32.8921,33.2823,1257783.3377042,0
+DTE.US,D,20110621,000000,33.386,33.7693,33.246,33.5757,1592825.1410215,0
+DTE.US,D,20110622,000000,33.4074,33.4877,33.2099,33.2578,1156384.5736586,0
+DTE.US,D,20110623,000000,32.9664,33.0231,32.6584,32.8999,1428782.3606345,0
+DTE.US,D,20110624,000000,32.9928,33.3478,32.9537,33.1395,1750707.2038835,0
+DTE.US,D,20110627,000000,33.1317,33.4877,33.1317,33.4339,1016630.8694693,0
+DTE.US,D,20110628,000000,33.4633,33.8114,33.4134,33.6041,1105832.9466038,0
+DTE.US,D,20110629,000000,33.7273,33.8271,33.5952,33.7762,1094260.0003883,0
+DTE.US,D,20110630,000000,33.8075,33.8603,33.6011,33.8016,820193.45142045,0
+DTE.US,D,20110701,000000,33.874,34.3591,33.8339,34.3267,1088187.2200759,0
+DTE.US,D,20110705,000000,34.3267,34.4481,34.1322,34.1977,1110610.1868158,0
+DTE.US,D,20110706,000000,34.0246,34.2593,33.9434,34.1234,933660.06413515,0
+DTE.US,D,20110707,000000,34.3384,34.3796,34.1117,34.2173,826930.87345743,0
+DTE.US,D,20110708,000000,33.9199,34.1037,33.8466,34.0343,832647.81481556,0
+DTE.US,D,20110711,000000,33.7038,33.7655,33.5151,33.5874,886486.86209328,0
+DTE.US,D,20110712,000000,33.5757,34.0275,33.5434,33.7928,1111131.6749382,0
+DTE.US,D,20110713,000000,33.962,34.0216,33.5825,33.6402,1108294.1660367,0
+DTE.US,D,20110714,000000,33.7126,33.9004,33.6041,33.6911,1733663.7450108,0
+DTE.US,D,20110715,000000,33.9004,34.0343,33.6041,34.0079,1930463.137168,0
+DTE.US,D,20110718,000000,33.9972,33.9972,33.4261,33.6451,1342677.5139371,0
+DTE.US,D,20110719,000000,33.6911,33.8573,33.4046,33.8222,1189365.1185638,0
+DTE.US,D,20110720,000000,33.8388,34.1908,33.7458,34.1371,1102500.5352487,0
+DTE.US,D,20110721,000000,34.2984,35.0201,34.1743,34.9194,1731241.3815556,0
+DTE.US,D,20110722,000000,34.718,34.8882,34.5546,34.6182,949824.1508798,0
+DTE.US,D,20110725,000000,34.3384,34.758,34.2906,34.6495,859090.33020124,0
+DTE.US,D,20110726,000000,34.6965,34.6965,34.4109,34.5214,804668.44325724,0
+DTE.US,D,20110727,000000,34.4657,34.5175,34.1743,34.2661,1107979.2281118,0
+DTE.US,D,20110728,000000,34.6368,34.895,34.0598,34.3815,1661951.970493,0
+DTE.US,D,20110729,000000,34.1361,34.2329,33.6031,33.6755,1741406.3098406,0
+DTE.US,D,20110801,000000,33.9903,34.049,33.1639,33.3322,1848818.5477061,0
+DTE.US,D,20110802,000000,33.1923,33.248,32.7073,32.7073,1669584.102544,0
+DTE.US,D,20110803,000000,32.6994,32.7934,32.2789,32.7571,1891976.2912051,0
+DTE.US,D,20110804,000000,32.4539,32.6945,31.8173,31.8173,2583518.6228159,0
+DTE.US,D,20110805,000000,32.1078,32.2603,31.2158,31.8437,3615737.8970436,0
+DTE.US,D,20110808,000000,31.2227,31.6217,29.6316,29.7528,3338793.9606708,0
+DTE.US,D,20110809,000000,29.9474,31.0027,29.2071,30.9743,6046519.8064725,0
+DTE.US,D,20110810,000000,30.4549,31.2989,30.3142,30.5215,3706373.555252,0
+DTE.US,D,20110811,000000,30.6163,32.3669,30.5078,32.0217,2970169.3447931,0
+DTE.US,D,20110812,000000,32.1586,32.3337,31.5563,31.7254,2285684.4857729,0
+DTE.US,D,20110815,000000,31.9161,32.7248,31.8877,32.6769,2039312.0236847,0
+DTE.US,D,20110816,000000,32.407,32.6769,32.189,32.5909,1902044.0795457,0
+DTE.US,D,20110817,000000,32.7248,33.1572,32.6349,32.7297,1601163.8383522,0
+DTE.US,D,20110818,000000,32.2025,32.4618,31.922,32.2711,2826127.1676908,0
+DTE.US,D,20110819,000000,32.0149,32.407,31.8789,32.1028,2283974.8227518,0
+DTE.US,D,20110822,000000,32.5146,32.5909,31.8525,31.9327,2237843.5744291,0
+DTE.US,D,20110823,000000,32.0481,33.0702,31.8711,33.0702,3286222.8452986,0
+DTE.US,D,20110824,000000,33.1073,33.7839,32.9664,33.7391,2181498.3165865,0
+DTE.US,D,20110825,000000,33.8114,33.8202,33.0437,33.3537,2340100.2375626,0
+DTE.US,D,20110826,000000,33.1522,33.5473,32.4892,33.3634,1753528.3523734,0
+DTE.US,D,20110829,000000,33.7273,33.9766,33.5698,33.962,1024069.7441572,0
+DTE.US,D,20110830,000000,33.874,34.0754,33.7126,33.8925,2302643.07501,0
+DTE.US,D,20110831,000000,33.9835,34.314,33.8975,34.1606,1506400.2437704,0
+DTE.US,D,20110901,000000,34.272,34.3327,33.7331,33.7693,1594187.1452943,0
+DTE.US,D,20110902,000000,33.386,33.7722,33.3038,33.5454,1486954.8719573,0
+DTE.US,D,20110906,000000,32.8236,33.0692,32.4666,33.0221,1749403.4835773,0
+DTE.US,D,20110907,000000,33.3087,33.4847,33.1326,33.4515,1437749.9112893,0
+DTE.US,D,20110908,000000,33.4515,33.8143,33.3029,33.383,2641046.9429285,0
+DTE.US,D,20110909,000000,33.1326,33.1855,32.542,32.7552,2758819.4114936,0
+DTE.US,D,20110912,000000,32.5497,33.248,32.4736,33.2403,6240179.022112,0
+DTE.US,D,20110913,000000,33.3507,33.5053,32.9996,33.474,2026034.5270767,0
+DTE.US,D,20110914,000000,33.5737,33.8691,33.2119,33.5278,2105159.6131391,0
+DTE.US,D,20110915,000000,33.7546,34.2534,33.4671,34.2534,3232130.2116398,0
+DTE.US,D,20110916,000000,34.3072,34.7903,34.3072,34.5713,2122941.3355891,0
+DTE.US,D,20110919,000000,34.0598,34.5459,34.0598,34.4245,1613296.1061422,0
+DTE.US,D,20110920,000000,34.6005,35.558,34.5459,34.8686,2099469.2574499,0
+DTE.US,D,20110921,000000,34.8128,34.8128,33.8486,33.8486,2032574.6016478,0
+DTE.US,D,20110922,000000,32.9859,33.4114,32.7024,32.9126,2561319.5892109,0
+DTE.US,D,20110923,000000,32.8637,33.3136,32.8637,33.1453,2154946.3909476,0
+DTE.US,D,20110926,000000,33.4789,33.6314,33.0876,33.5854,2911462.0525134,0
+DTE.US,D,20110927,000000,33.8006,34.1625,33.6167,33.7595,1784398.4041713,0
+DTE.US,D,20110928,000000,33.7391,33.9865,33.1453,33.204,1751294.1336526,0
+DTE.US,D,20110929,000000,33.6511,33.9434,33.3781,33.8143,1444561.9777045,0
+DTE.US,D,20110930,000000,33.5708,34.0314,33.5151,33.5228,1740293.8018461,0
+DTE.US,D,20111003,000000,33.5209,33.9229,32.8637,32.8637,2014163.0033478,0
+DTE.US,D,20111004,000000,32.6153,33.343,32.1626,33.3087,4450499.2725437,0
+DTE.US,D,20111005,000000,33.3194,33.474,32.8178,33.4388,1999480.5563864,0
+DTE.US,D,20111006,000000,33.3703,34.1087,33.255,34.0813,1518427.1914103,0
+DTE.US,D,20111007,000000,34.2593,34.4245,33.9376,34.1302,2054033.3266239,0
+DTE.US,D,20111010,000000,34.5713,34.8891,34.4109,34.8891,1162345.8986663,0
+DTE.US,D,20111011,000000,34.6368,34.7502,34.314,34.5596,1377885.1198829,0
+DTE.US,D,20111012,000000,34.7052,34.7101,34.2046,34.2397,1501171.0471857,0
+DTE.US,D,20111013,000000,34.1488,34.4431,33.8838,34.4109,1675120.0568479,0
+DTE.US,D,20111014,000000,34.7502,34.7726,34.4304,34.5849,1359915.2526985,0
+DTE.US,D,20111017,000000,34.5517,34.7903,34.4921,34.5282,1758811.7428218,0
+DTE.US,D,20111018,000000,34.6095,34.9791,34.1733,34.7572,1601157.7031978,0
+DTE.US,D,20111019,000000,34.7981,35.2901,34.6965,34.8206,1237019.9302247,0
+DTE.US,D,20111020,000000,34.9076,35.2373,34.846,35.0935,2137527.6651319,0
+DTE.US,D,20111021,000000,35.4475,35.558,35.163,35.4837,1578504.6681686,0
+DTE.US,D,20111024,000000,35.5228,35.6735,35.2216,35.5365,1403004.4869736,0
+DTE.US,D,20111025,000000,35.4074,35.4153,34.9019,34.9624,1187484.6937458,0
+DTE.US,D,20111026,000000,35.0935,35.1951,34.6622,34.8744,1508652.8679543,0
+DTE.US,D,20111027,000000,35.9747,35.9825,35.3673,35.6735,1645521.0045327,0
+DTE.US,D,20111028,000000,35.7155,35.8329,35.3301,35.7614,1567041.1322062,0
+DTE.US,D,20111031,000000,35.7174,36.1115,35.4084,35.6333,2159728.7437883,0
+DTE.US,D,20111101,000000,34.9076,35.3301,34.5928,34.6701,1787471.0939909,0
+DTE.US,D,20111102,000000,35.2216,35.826,35.2216,35.4837,2001605.364854,0
+DTE.US,D,20111103,000000,35.6069,35.9336,35.3428,35.6891,3001055.7570027,0
+DTE.US,D,20111104,000000,35.6548,36,35.249,35.6411,1973357.0690286,0
+DTE.US,D,20111107,000000,35.5091,35.647,35.1951,35.5482,1428390.7332798,0
+DTE.US,D,20111108,000000,35.7233,35.7996,35.3615,35.7556,1784219.4621685,0
+DTE.US,D,20111109,000000,35.2422,35.249,34.7287,34.7962,2394805.3641338,0
+DTE.US,D,20111110,000000,35.0827,35.2138,34.7023,35.0006,1525525.56503,0
+DTE.US,D,20111111,000000,35.3204,35.737,35.3057,35.737,1203633.4426045,0
+DTE.US,D,20111114,000000,35.6607,35.6607,35.2373,35.3204,1268664.0340004,0
+DTE.US,D,20111115,000000,35.3448,35.8123,35.2031,35.7155,1374213.2299853,0
+DTE.US,D,20111116,000000,35.4562,35.5874,35.0651,35.0808,1618585.6317451,0
+DTE.US,D,20111117,000000,35.0651,35.2295,34.4921,34.8206,1393534.8761852,0
+DTE.US,D,20111118,000000,34.9076,35.1316,34.7307,35.0173,1033504.5890708,0
+DTE.US,D,20111121,000000,34.6701,34.7864,34.2993,34.6416,1769818.2097829,0
+DTE.US,D,20111122,000000,34.5517,34.5928,34.096,34.2173,1378412.7431597,0
+DTE.US,D,20111123,000000,34.006,34.0119,33.5473,33.7341,1429809.9989934,0
+DTE.US,D,20111125,000000,33.7047,34.1008,33.696,33.8016,588513.66155099,0
+DTE.US,D,20111128,000000,34.4363,34.6896,34.1899,34.3658,1126968.5534492,0
+DTE.US,D,20111129,000000,34.5214,34.9859,34.45,34.8353,837151.01813182,0
+DTE.US,D,20111130,000000,35.6246,36.0177,35.5111,36.004,1618422.0276283,0
+DTE.US,D,20111201,000000,35.9952,36.2416,35.782,35.9873,1014170.6725621,0
+DTE.US,D,20111202,000000,36.1458,36.2084,35.2812,35.3428,1682568.1342674,0
+DTE.US,D,20111205,000000,35.7076,35.9424,35.4622,35.7673,1546737.8613052,0
+DTE.US,D,20111206,000000,35.8623,36.2211,35.778,35.9678,1615199.0265263,0
+DTE.US,D,20111207,000000,35.8553,35.9336,35.5082,35.7586,1546773.6497058,0
+DTE.US,D,20111208,000000,35.6979,35.6979,35.116,35.1924,1637917.5032022,0
+DTE.US,D,20111209,000000,35.3097,35.778,35.3097,35.6822,1515490.4975129,0
+DTE.US,D,20111212,000000,35.558,35.6979,35.1659,35.5082,5294226.1536471,0
+DTE.US,D,20111213,000000,35.6627,35.9678,35.4181,35.5492,1502748.8043875,0
+DTE.US,D,20111214,000000,35.5649,35.7467,35.2178,35.3654,1946898.1932312,0
+DTE.US,D,20111215,000000,35.7312,35.8094,35.5042,35.6266,1987260.3513835,0
+DTE.US,D,20111216,000000,35.7399,35.9805,35.4827,35.5815,2060822.8974731,0
+DTE.US,D,20111219,000000,36,36.2084,35.874,36.1234,2452493.1982604,0
+DTE.US,D,20111220,000000,36.3893,37.1277,36.3756,37.0709,1738499.2691894,0
+DTE.US,D,20111221,000000,37.1121,37.6147,37.1121,37.5228,1374387.0593595,0
+DTE.US,D,20111222,000000,37.5647,37.6078,37.3272,37.4954,1123767.0253876,0
+DTE.US,D,20111223,000000,37.6597,38.0401,37.6225,37.8358,769158.16969523,0
+DTE.US,D,20111227,000000,37.8358,38.1467,37.6802,38.0753,616054.36957101,0
+DTE.US,D,20111228,000000,38.1467,38.1868,37.7321,37.7927,820769.13340662,0
+DTE.US,D,20111229,000000,37.9111,38.1105,37.8415,38.0558,888930.69858871,0
+DTE.US,D,20111230,000000,38.1907,38.2347,37.6617,37.6617,1303561.81465,0
+DTE.US,D,20120103,000000,37.9972,38.0695,37.1589,37.2616,1562082.9049399,0
+DTE.US,D,20120104,000000,37.2695,37.4319,37.0015,37.0749,1176445.5059614,0
+DTE.US,D,20120105,000000,37.0544,37.468,36.8382,37.3408,1360067.6090323,0
+DTE.US,D,20120106,000000,37.3497,37.3662,36.935,37.0172,997062.79456841,0
+DTE.US,D,20120109,000000,37.1277,37.1668,36.851,37.0172,788696.59134989,0
+DTE.US,D,20120110,000000,37.3135,37.4182,37.0749,37.1854,1252752.5111111,0
+DTE.US,D,20120111,000000,37.0905,37.246,36.9682,37.0632,908412.88132819,0
+DTE.US,D,20120112,000000,37.0807,37.246,36.9761,37.0632,815197.39070218,0
+DTE.US,D,20120113,000000,36.9048,37.0465,36.6407,36.9898,1007192.9569785,0
+DTE.US,D,20120117,000000,37.3526,37.4083,36.9252,37.0544,1076069.2676461,0
+DTE.US,D,20120118,000000,37.0807,37.0807,36.7472,37.025,952866.16492746,0
+DTE.US,D,20120119,000000,36.9947,37.0377,36.5125,36.6494,1093365.2903742,0
+DTE.US,D,20120120,000000,36.708,37.0905,36.6582,37.0905,1106641.7644565,0
+DTE.US,D,20120123,000000,37.0807,37.246,36.708,36.845,1264993.1666286,0
+DTE.US,D,20120124,000000,36.7697,36.851,36.5018,36.6299,799911.65355987,0
+DTE.US,D,20120125,000000,36.5302,37.4182,36.2838,37.3926,1333331.6287621,0
+DTE.US,D,20120126,000000,37.4182,37.688,37.2695,37.5814,1257129.9437626,0
+DTE.US,D,20120127,000000,37.5228,37.5228,36.8958,37.0749,1387914.0522457,0
+DTE.US,D,20120130,000000,36.9682,36.9829,36.6357,36.7697,1090780.345328,0
+DTE.US,D,20120131,000000,36.9791,37.0612,36.6876,36.802,1195806.0081391,0
+DTE.US,D,20120201,000000,36.8998,37.0807,36.8313,36.9682,1033472.8907731,0
+DTE.US,D,20120202,000000,37.0094,37.1589,36.8587,37.0377,625908.45003396,0
+DTE.US,D,20120203,000000,37.2949,37.4455,36.9898,37.1512,947306.69253179,0
+DTE.US,D,20120206,000000,36.9507,37.0465,36.6876,36.7756,842475.30960952,0
+DTE.US,D,20120207,000000,36.7697,37.6724,36.7003,37.6147,1858495.7312177,0
+DTE.US,D,20120208,000000,37.563,37.7379,37.423,37.7115,938983.33308711,0
+DTE.US,D,20120209,000000,37.6793,37.7184,37.3438,37.5266,777122.62260857,0
+DTE.US,D,20120210,000000,37.3859,37.5169,37.2157,37.3135,873034.5135854,0
+DTE.US,D,20120213,000000,37.424,37.5384,37.0749,37.1589,1165284.6376151,0
+DTE.US,D,20120214,000000,37.1512,37.2235,36.6944,36.9272,1493535.8475575,0
+DTE.US,D,20120215,000000,36.8958,37.0377,36.493,36.805,1874337.7223574,0
+DTE.US,D,20120216,000000,36.9947,37.5443,36.9947,37.3497,1989140.7762016,0
+DTE.US,D,20120217,000000,37.4749,37.7653,37.424,37.558,1589918.1003702,0
+DTE.US,D,20120221,000000,37.5991,37.7565,37.4533,37.5814,1225794.6427574,0
+DTE.US,D,20120222,000000,37.6958,37.7692,37.424,37.6147,1579204.0757681,0
+DTE.US,D,20120223,000000,37.6597,38.0039,37.5169,37.9111,1458558.309901,0
+DTE.US,D,20120224,000000,37.9208,38.0773,37.8241,37.9453,969363.59506019,0
+DTE.US,D,20120227,000000,37.7927,37.8494,37.5032,37.5707,2443896.8244457,0
+DTE.US,D,20120228,000000,37.7321,37.8231,37.4455,37.6225,1187260.7606109,0
+DTE.US,D,20120229,000000,37.5784,37.6518,37.1188,37.339,1419289.2317543,0
+DTE.US,D,20120301,000000,37.3926,37.7506,37.2949,37.6333,1321674.8354366,0
+DTE.US,D,20120302,000000,37.5971,37.7037,37.4083,37.5884,966812.39336308,0
+DTE.US,D,20120305,000000,37.4182,37.6724,37.1668,37.5991,844003.98557633,0
+DTE.US,D,20120306,000000,37.4143,37.4719,37.1805,37.2636,1280642.9229309,0
+DTE.US,D,20120307,000000,37.2479,37.5687,37.0709,37.5493,1773242.6484536,0
+DTE.US,D,20120308,000000,37.6949,38.0715,37.6069,38.0597,4270616.5460685,0
+DTE.US,D,20120309,000000,38.0597,38.3443,37.9296,38.3032,3712979.0714698,0
+DTE.US,D,20120312,000000,38.3316,38.7237,38.3257,38.6544,3559303.6794624,0
+DTE.US,D,20120313,000000,38.7286,39.0739,38.6544,39.0514,1841681.3181086,0
+DTE.US,D,20120314,000000,39.0592,39.0914,38.1702,38.2182,2545731.1844525,0
+DTE.US,D,20120315,000000,38.3941,38.3941,37.8817,38.2553,1458480.5979455,0
+DTE.US,D,20120316,000000,38.2474,38.5281,38.0538,38.4783,2365644.975357,0
+DTE.US,D,20120319,000000,38.4851,38.5818,38.1594,38.2182,1422368.0567283,0
+DTE.US,D,20120320,000000,38.0978,38.3179,38.0431,38.1594,980455.95418253,0
+DTE.US,D,20120321,000000,38.1594,38.263,37.9129,37.9129,1153034.7793661,0
+DTE.US,D,20120322,000000,37.7937,37.9296,37.6587,37.8748,1822575.4248379,0
+DTE.US,D,20120323,000000,37.9599,38.2553,37.9296,38.2132,1991762.5321741,0
+DTE.US,D,20120326,000000,38.71,38.8205,38.5604,38.7569,2994199.721981,0
+DTE.US,D,20120327,000000,38.7501,38.8861,38.5898,38.6875,1746094.5903141,0
+DTE.US,D,20120328,000000,38.7032,38.8332,38.1516,38.3257,1299635.3158457,0
+DTE.US,D,20120329,000000,38.1839,38.4157,37.9708,38.3521,2064069.4166668,0
+DTE.US,D,20120330,000000,38.5213,38.7002,38.3413,38.4704,1749441.3170293,0
+DTE.US,D,20120402,000000,38.4851,38.8704,38.3941,38.5898,1866880.4422062,0
+DTE.US,D,20120403,000000,38.6544,38.7501,38.3179,38.6063,2003219.9329822,0
+DTE.US,D,20120404,000000,38.3443,38.6718,38.31,38.5818,1279228.7698459,0
+DTE.US,D,20120405,000000,38.4381,38.4714,38.176,38.3032,602963.99517166,0
+DTE.US,D,20120409,000000,37.9708,38.2259,37.9364,38.0832,1862942.6956189,0
+DTE.US,D,20120410,000000,37.9648,37.9872,37.555,37.6323,1847416.6649299,0
+DTE.US,D,20120411,000000,37.9208,37.9208,37.6646,37.8377,1509758.2182688,0
+DTE.US,D,20120412,000000,37.8241,38.1594,37.5423,38.1145,1080584.7412712,0
+DTE.US,D,20120413,000000,38.0079,38.3384,37.9296,37.9296,2136592.0540887,0
+DTE.US,D,20120416,000000,38.09,38.5545,38.0166,38.4568,1375222.4628811,0
+DTE.US,D,20120417,000000,38.6718,38.7501,38.2553,38.7032,1007187.8443499,0
+DTE.US,D,20120418,000000,38.5144,38.6875,38.3883,38.5398,1235940.1430535,0
+DTE.US,D,20120419,000000,38.5487,38.5487,38.1232,38.2553,1436942.1159623,0
+DTE.US,D,20120420,000000,38.3805,38.9046,38.267,38.7736,1793436.5091014,0
+DTE.US,D,20120423,000000,38.5398,38.6718,38.3805,38.6387,1274988.3556423,0
+DTE.US,D,20120424,000000,38.7237,39.1647,38.6954,39.1364,1230192.5259234,0
+DTE.US,D,20120425,000000,39.3183,39.4494,39.0445,39.3183,1200296.9411466,0
+DTE.US,D,20120426,000000,39.2881,39.5716,39.0514,39.5188,1287485.6651182,0
+DTE.US,D,20120427,000000,39.4974,39.6029,39.0387,39.4288,1089993.0005157,0
+DTE.US,D,20120430,000000,39.4258,39.6969,39.3056,39.4103,1512275.6766168,0
+DTE.US,D,20120501,000000,39.4904,39.8465,39.2127,39.7076,1254965.2567915,0
+DTE.US,D,20120502,000000,39.6108,39.6108,39.248,39.3653,1058525.7936912,0
+DTE.US,D,20120503,000000,39.2547,39.6596,39.1843,39.2547,951124.80360875,0
+DTE.US,D,20120504,000000,39.0856,39.4592,38.931,38.9829,1441019.9485748,0
+DTE.US,D,20120507,000000,38.9457,39.0514,38.7159,38.7853,1233238.630074,0
+DTE.US,D,20120508,000000,38.6132,39.0739,38.5682,38.931,1323086.9434701,0
+DTE.US,D,20120509,000000,38.6132,38.976,38.5818,38.8557,1657801.5385537,0
+DTE.US,D,20120510,000000,39.0631,39.4884,38.9996,39.3887,1155542.0124569,0
+DTE.US,D,20120511,000000,39.2881,39.5961,39.1843,39.3878,639295.35689511,0
+DTE.US,D,20120514,000000,39.0445,39.4494,39.024,39.3457,1189320.1274317,0
+DTE.US,D,20120515,000000,39.4974,39.5403,38.8557,39.0387,1674813.2991288,0
+DTE.US,D,20120516,000000,39.0739,39.1843,38.8939,39.0739,784647.38945788,0
+DTE.US,D,20120517,000000,39.109,39.1227,38.4783,38.4988,1456173.7798979,0
+DTE.US,D,20120518,000000,38.6132,38.8265,38.4157,38.492,1318387.4152136,0
+DTE.US,D,20120521,000000,38.5398,38.9829,38.4499,38.9613,1124357.022734,0
+DTE.US,D,20120522,000000,39.0592,39.3878,38.9389,39.2547,1106251.1596275,0
+DTE.US,D,20120523,000000,39.1286,39.38,38.8402,39.0806,1260281.3680634,0
+DTE.US,D,20120524,000000,39.1491,39.4719,39.0592,39.467,1007938.3782359,0
+DTE.US,D,20120525,000000,39.467,39.7076,39.4415,39.5403,763043.46582801,0
+DTE.US,D,20120529,000000,39.7477,39.7477,39.4211,39.7388,554261.09463725,0
+DTE.US,D,20120530,000000,39.5765,39.7916,39.2597,39.3252,754576.95278109,0
+DTE.US,D,20120531,000000,39.3115,40.1104,39.2684,39.734,1925643.9734011,0
+DTE.US,D,20120601,000000,39.3535,39.6772,39.2871,39.4014,859698.73301077,0
+DTE.US,D,20120604,000000,39.3937,39.7232,39.2744,39.7076,1229551.4022905,0
+DTE.US,D,20120605,000000,39.5785,40.1984,39.4602,39.95,996124.11594798,0
+DTE.US,D,20120606,000000,40.1076,40.3852,39.9032,40.3852,2300092.8958386,0
+DTE.US,D,20120607,000000,40.5437,40.5691,40.2258,40.2621,3498691.4217471,0
+DTE.US,D,20120608,000000,40.1154,40.5897,40.1154,40.5349,3551542.7091694,0
+DTE.US,D,20120611,000000,40.7364,41.0395,40.6092,40.6435,3492831.3267868,0
+DTE.US,D,20120612,000000,40.843,41.0033,40.5691,40.9965,1244335.0792993,0
+DTE.US,D,20120613,000000,40.8899,41.2372,40.7628,41.0904,1468074.956873,0
+DTE.US,D,20120614,000000,41.1011,41.6333,41.0249,41.5755,1560414.1429481,0
+DTE.US,D,20120615,000000,41.8318,42.1202,41.7251,42.0058,2197334.1725716,0
+DTE.US,D,20120618,000000,42.0575,42.3735,41.8737,42.3178,1241350.3266925,0
+DTE.US,D,20120619,000000,42.2835,42.4596,41.9295,41.9794,1092895.951064,0
+DTE.US,D,20120620,000000,42.084,42.084,41.5755,41.7094,1132327.6108017,0
+DTE.US,D,20120621,000000,41.8934,42.1398,41.2459,41.2861,1178357.6290771,0
+DTE.US,D,20120622,000000,41.3565,41.4846,41.2088,41.2459,1226486.8926769,0
+DTE.US,D,20120625,000000,40.9965,41.1471,40.8312,41.0551,1023110.6150222,0
+DTE.US,D,20120626,000000,41.153,41.2714,40.8899,41.0688,885546.1384214,0
+DTE.US,D,20120627,000000,41.1667,41.548,41.1667,41.4063,767381.01997596,0
+DTE.US,D,20120628,000000,41.1608,41.6899,41.0904,41.6664,923601.47852614,0
+DTE.US,D,20120629,000000,42.2112,42.2513,41.6176,41.8864,1248031.5098143,0
+DTE.US,D,20120702,000000,41.4992,42.3363,41.4992,41.9217,1898106.3329583,0
+DTE.US,D,20120703,000000,41.9071,42.0655,41.8386,42.0411,534792.20473225,0
+DTE.US,D,20120705,000000,41.8934,42.1838,41.7877,41.7877,1014510.1511046,0
+DTE.US,D,20120706,000000,41.5755,41.8981,41.4992,41.8239,767702.09305528,0
+DTE.US,D,20120709,000000,41.7808,41.8737,41.3711,41.6333,945586.80425342,0
+DTE.US,D,20120710,000000,41.6547,41.8454,41.5608,41.646,694524.01664031,0
+DTE.US,D,20120711,000000,41.6742,41.8454,41.4846,41.7183,1010632.7335353,0
+DTE.US,D,20120712,000000,41.6742,41.951,41.5353,41.8151,680520.52676379,0
+DTE.US,D,20120713,000000,41.9295,42.4947,41.8386,42.354,1019385.5537867,0
+DTE.US,D,20120716,000000,42.354,42.7501,42.2463,42.5319,1212890.3680409,0
+DTE.US,D,20120717,000000,42.6337,42.9085,42.4723,42.7823,1081254.4956244,0
+DTE.US,D,20120718,000000,42.7667,42.9711,42.7294,42.9661,630277.70247955,0
+DTE.US,D,20120719,000000,42.973,43.0552,42.4517,42.8419,1102960.6718274,0
+DTE.US,D,20120720,000000,42.7197,43.2429,42.6678,43.0845,996547.44160033,0
+DTE.US,D,20120723,000000,42.396,42.8752,42.3882,42.481,993751.85625368,0
+DTE.US,D,20120724,000000,42.3598,42.4654,41.7241,41.9148,1554556.0930392,0
+DTE.US,D,20120725,000000,42.0341,42.263,41.7016,41.8854,838942.48321132,0
+DTE.US,D,20120726,000000,42.4029,42.7501,42.2316,42.4439,1411453.6170831,0
+DTE.US,D,20120727,000000,43.3123,43.8288,42.9779,43.1726,1657936.5119502,0
+DTE.US,D,20120730,000000,43.1726,43.9275,43.1726,43.5324,1193858.0966228,0
+DTE.US,D,20120731,000000,43.551,43.7388,43.2928,43.329,1527253.6335143,0
+DTE.US,D,20120801,000000,43.3711,44.167,43.1726,43.2077,1140747.087665,0
+DTE.US,D,20120802,000000,42.9133,43.3427,42.6601,43.0239,1120775.1151008,0
+DTE.US,D,20120803,000000,43.5657,43.6234,43.1529,43.5246,1127473.68116,0
+DTE.US,D,20120806,000000,43.6654,43.9069,43.3123,43.3866,841475.27944528,0
+DTE.US,D,20120807,000000,43.5744,43.596,42.9085,42.926,1029274.4001244,0
+DTE.US,D,20120808,000000,42.9172,42.9779,42.621,42.8566,744484.62382298,0
+DTE.US,D,20120809,000000,42.8419,42.8488,42.4029,42.5144,726460.5627749,0
+DTE.US,D,20120810,000000,42.5017,42.7764,42.3803,42.7197,847797.55603575,0
+DTE.US,D,20120813,000000,42.621,42.6678,42.4234,42.5094,839186.86686085,0
+DTE.US,D,20120814,000000,42.5946,42.7823,42.2777,42.3686,1003148.8677152,0
+DTE.US,D,20120815,000000,42.3608,42.5789,42.1838,42.5319,982892.63299784,0
+DTE.US,D,20120816,000000,42.6004,42.664,42.3608,42.6337,1087016.4281147,0
+DTE.US,D,20120817,000000,42.796,42.796,42.396,42.7334,1186687.1236762,0
+DTE.US,D,20120820,000000,42.6933,42.7421,42.4654,42.6776,786201.62856795,0
+DTE.US,D,20120821,000000,42.7823,42.7901,42.2542,42.263,915129.85285057,0
+DTE.US,D,20120822,000000,42.1896,42.3686,41.9794,41.9989,628615.07564207,0
+DTE.US,D,20120823,000000,41.951,41.9725,41.2714,41.3222,1081268.8109847,0
+DTE.US,D,20120824,000000,41.2674,41.5325,41.1981,41.4729,1438839.9237178,0
+DTE.US,D,20120827,000000,41.4689,41.7183,41.423,41.641,670544.76573894,0
+DTE.US,D,20120828,000000,41.6742,41.7094,41.4308,41.6333,601568.24754979,0
+DTE.US,D,20120829,000000,41.5823,41.6958,41.4308,41.555,591904.35687268,0
+DTE.US,D,20120830,000000,41.4542,41.506,41.2459,41.3565,561639.64030714,0
+DTE.US,D,20120831,000000,41.4729,41.4875,41.1011,41.2302,2734173.473816,0
+DTE.US,D,20120904,000000,41.3731,41.9745,41.2459,41.952,3277485.3629331,0
+DTE.US,D,20120905,000000,41.9148,42.0595,41.6664,41.7241,958753.86808255,0
+DTE.US,D,20120906,000000,41.9461,42.1808,41.86,42.1437,610678.9518068,0
+DTE.US,D,20120907,000000,42.1437,42.2151,41.908,41.9999,624474.86896007,0
+DTE.US,D,20120910,000000,42.1358,42.1358,41.9677,41.9941,503776.95428066,0
+DTE.US,D,20120911,000000,42.0869,42.2513,41.9745,42.0869,1052130.9177739,0
+DTE.US,D,20120912,000000,42.572,42.572,42.1808,42.2678,1408361.4992746,0
+DTE.US,D,20120913,000000,41.867,42.3002,41.7877,42.2875,1064211.0367517,0
+DTE.US,D,20120914,000000,42.2151,42.4654,41.8151,41.9588,1075581.5228728,0
+DTE.US,D,20120917,000000,41.9383,42.1104,41.6039,41.7496,1011677.7548317,0
+DTE.US,D,20120918,000000,41.7496,41.7955,41.4248,41.7085,1314701.2099559,0
+DTE.US,D,20120919,000000,41.7085,41.8934,41.644,41.7808,903803.33533599,0
+DTE.US,D,20120920,000000,41.6958,42.0283,41.6313,41.9383,825357.2063585,0
+DTE.US,D,20120921,000000,42.0361,42.0361,41.7584,41.9588,1513750.1587199,0
+DTE.US,D,20120924,000000,41.9461,42.5231,41.8864,42.488,722622.00118334,0
+DTE.US,D,20120925,000000,42.5319,42.8723,42.3353,42.6024,1115805.6400514,0
+DTE.US,D,20120926,000000,42.7002,43.4493,42.6649,42.8048,1078824.9744893,0
+DTE.US,D,20120927,000000,42.8841,42.8841,42.395,42.6356,1354535.7448313,0
+DTE.US,D,20120928,000000,42.5897,42.8704,42.3286,42.7638,1457216.7561428,0
+DTE.US,D,20121001,000000,42.7588,42.9222,42.4283,42.4586,738586.69541058,0
+DTE.US,D,20121002,000000,42.5486,42.7911,42.4586,42.6649,683646.38792133,0
+DTE.US,D,20121003,000000,42.753,42.9828,42.6708,42.9711,983080.77773222,0
+DTE.US,D,20121004,000000,43.1148,43.4943,43.0385,43.2204,497881.07091973,0
+DTE.US,D,20121005,000000,43.2996,43.5784,43.2165,43.2859,663029.2016212,0
+DTE.US,D,20121008,000000,43.2664,43.4444,43.0923,43.2928,327703.13615089,0
+DTE.US,D,20121009,000000,43.2087,43.4366,43.1442,43.3212,326000.63080993,0
+DTE.US,D,20121010,000000,43.3926,43.5285,43.0923,43.2263,887068.67923382,0
+DTE.US,D,20121011,000000,43.4561,43.5422,43.1853,43.3485,1056775.2296409,0
+DTE.US,D,20121012,000000,43.4786,43.4786,42.9828,43.0756,627445.3062066,0
+DTE.US,D,20121015,000000,43.1656,43.3876,42.8997,43.3652,744136.96507468,0
+DTE.US,D,20121016,000000,43.4561,43.7114,43.2859,43.4786,631722.53133647,0
+DTE.US,D,20121017,000000,43.5627,44.0106,43.5627,43.9431,759631.29746598,0
+DTE.US,D,20121018,000000,43.9216,44.176,43.8874,44.0106,806094.86665102,0
+DTE.US,D,20121019,000000,43.9578,44.2161,43.6419,43.818,791467.63607901,0
+DTE.US,D,20121022,000000,43.8209,43.9784,43.6008,43.9129,814101.2431193,0
+DTE.US,D,20121023,000000,43.6351,43.7622,43.1148,43.3349,1104441.2890848,0
+DTE.US,D,20121024,000000,43.6145,43.9939,43.4561,43.5363,1049879.3161158,0
+DTE.US,D,20121025,000000,43.6791,43.9637,43.3739,43.951,867886.09653331,0
+DTE.US,D,20121026,000000,43.9578,44.1153,43.6478,43.9939,939796.24104271,0
+DTE.US,D,20121031,000000,44.0927,44.5828,44.0927,44.307,786981.81570016,0
+DTE.US,D,20121101,000000,44.3774,44.4635,43.9001,43.9637,920579.9149931,0
+DTE.US,D,20121102,000000,44.1153,44.2991,43.6791,43.7221,646854.88961925,0
+DTE.US,D,20121105,000000,43.6145,43.6204,43.0756,43.0835,1057560.5294018,0
+DTE.US,D,20121106,000000,43.1773,43.6566,43.1519,43.3485,962640.48838344,0
+DTE.US,D,20121107,000000,43.1217,43.2087,42.0224,42.4224,1249750.375567,0
+DTE.US,D,20121108,000000,42.4165,42.8781,42.2209,42.3169,873841.28638661,0
+DTE.US,D,20121109,000000,42.1593,42.6101,42.1515,42.2278,767409.6506964,0
+DTE.US,D,20121112,000000,42.2023,42.2875,41.6176,41.7808,649080.92813412,0
+DTE.US,D,20121113,000000,41.6176,42.2815,41.595,42.0595,1243434.2341308,0
+DTE.US,D,20121114,000000,42.1515,42.2376,41.8004,41.9237,1327363.1460743,0
+DTE.US,D,20121115,000000,41.8991,42.2434,41.5246,41.8386,1166063.8022216,0
+DTE.US,D,20121116,000000,41.8747,42.3353,41.6243,42.3079,1193184.2521666,0
+DTE.US,D,20121119,000000,42.5378,42.617,41.9892,42.2209,1092672.017929,0
+DTE.US,D,20121120,000000,42.2434,42.3667,41.8532,42.3002,946475.37911306,0
+DTE.US,D,20121121,000000,42.3735,42.3784,41.7006,42.1104,1067656.9484628,0
+DTE.US,D,20121123,000000,42.1221,42.2112,41.7671,42.0077,469526.43241838,0
+DTE.US,D,20121126,000000,41.9315,42.622,41.8991,42.2875,828832.7713158,0
+DTE.US,D,20121127,000000,42.2875,42.617,42.1868,42.2815,718884.66963908,0
+DTE.US,D,20121128,000000,42.2815,42.5955,42.1026,42.5094,721558.57442382,0
+DTE.US,D,20121129,000000,42.5799,42.7364,42.3442,42.7294,734685.75974948,0
+DTE.US,D,20121130,000000,43.1305,43.3026,42.7411,43.2214,1268973.8592967,0
+DTE.US,D,20121203,000000,43.1726,43.3427,42.6953,43.2204,968155.9921727,0
+DTE.US,D,20121204,000000,43.2439,43.507,43.1305,43.1579,1169713.1965531,0
+DTE.US,D,20121205,000000,43.1853,44.1623,43.1656,43.9275,1272956.5970162,0
+DTE.US,D,20121206,000000,44.0049,44.1006,43.5578,43.6625,1030330.6692039,0
+DTE.US,D,20121207,000000,43.6351,43.8463,43.4493,43.5578,1368268.2653894,0
+DTE.US,D,20121210,000000,43.4943,43.7221,43.3652,43.6292,1224458.2016279,0
+DTE.US,D,20121211,000000,43.685,43.8415,43.5578,43.7281,997601.66562827,0
+DTE.US,D,20121212,000000,43.7281,44.2385,43.6204,43.9129,1326419.3548252,0
+DTE.US,D,20121213,000000,43.8023,43.8619,43.3427,43.4786,922968.53509908,0
+DTE.US,D,20121214,000000,43.4287,43.6478,43.1853,43.1989,1274834.9767828,0
+DTE.US,D,20121217,000000,42.9299,43.6791,42.8449,43.6703,1265388.8840862,0
+DTE.US,D,20121218,000000,43.6703,43.9129,43.4717,43.7388,1170298.0812709,0
+DTE.US,D,20121219,000000,43.818,43.818,43.3984,43.4493,553325.48359402,0
+DTE.US,D,20121220,000000,43.4991,43.7153,43.3485,43.6478,760471.81361629,0
+DTE.US,D,20121221,000000,43.507,43.7221,42.9711,43.6145,2643180.9541276,0
+DTE.US,D,20121224,000000,43.551,43.6008,43.2204,43.4874,268494.80626334,0
+DTE.US,D,20121226,000000,43.5285,43.6292,42.9534,43.0062,611132.95323106,0
+DTE.US,D,20121227,000000,42.9476,43.1656,42.3784,42.8654,822936.88795486,0
+DTE.US,D,20121228,000000,42.7294,42.9985,42.3667,42.3872,1353166.5828785,0
+DTE.US,D,20121231,000000,42.2434,42.8654,41.9941,42.8449,1284307.6551483,0
+DTE.US,D,20130102,000000,43.3212,43.8619,43.1579,43.8619,928725.3549607,0
+DTE.US,D,20130103,000000,43.8415,44.0644,43.6566,43.8288,768158.13953099,0
+DTE.US,D,20130104,000000,43.8288,44.0713,43.6938,43.9784,815353.83713892,0
+DTE.US,D,20130107,000000,43.8463,43.9129,43.4229,43.4874,574276.01328223,0
+DTE.US,D,20130108,000000,43.4561,43.6566,43.2801,43.3143,1021540.0155004,0
+DTE.US,D,20130109,000000,43.3349,43.3739,43.0463,43.3739,952390.69046286,0
+DTE.US,D,20130110,000000,43.6292,43.8619,43.3876,43.818,875892.4730016,0
+DTE.US,D,20130111,000000,43.7857,43.9216,43.6791,43.8463,489530.10328033,0
+DTE.US,D,20130114,000000,43.7857,43.9431,43.6703,43.7388,482344.81497348,0
+DTE.US,D,20130115,000000,43.6938,43.771,43.4229,43.7554,767132.5462235,0
+DTE.US,D,20130116,000000,43.6478,43.8776,43.4561,43.5285,548810.009969,0
+DTE.US,D,20130117,000000,43.6419,43.9216,43.5627,43.7221,584597.38800393,0
+DTE.US,D,20130118,000000,43.818,44.17,43.6625,44.1623,992747.73598652,0
+DTE.US,D,20130122,000000,44.1349,44.6982,44.1006,44.6982,697289.94874078,0
+DTE.US,D,20130123,000000,44.5895,44.5895,44.2678,44.4791,873992.6201947,0
+DTE.US,D,20130124,000000,44.5701,44.9358,44.5045,44.5895,567796.26772929,0
+DTE.US,D,20130125,000000,44.6835,44.7989,44.3148,44.7715,540730.01164814,0
+DTE.US,D,20130128,000000,44.9065,44.9065,44.3226,44.5641,541003.02601813,0
+DTE.US,D,20130129,000000,44.5701,44.8469,44.4859,44.8389,874155.20178581,0
+DTE.US,D,20130130,000000,44.8389,45.2527,44.7353,45.2145,892369.45261972,0
+DTE.US,D,20130131,000000,45.1685,45.2908,44.9906,45.1685,885424.4578595,0
+DTE.US,D,20130201,000000,45.3075,45.6556,45.2067,45.639,787137.23961118,0
+DTE.US,D,20130204,000000,45.5479,45.5479,45.3329,45.4052,569285.06519261,0
+DTE.US,D,20130205,000000,45.5479,45.86,45.4933,45.5695,954085.01559798,0
+DTE.US,D,20130206,000000,45.4482,45.727,45.1998,45.6899,782968.40220872,0
+DTE.US,D,20130207,000000,45.5763,45.9666,45.4052,45.7779,753248.69185742,0
+DTE.US,D,20130208,000000,45.7916,45.86,45.504,45.86,673504.97772817,0
+DTE.US,D,20130211,000000,45.812,46.0331,45.8052,45.945,365773.81414158,0
+DTE.US,D,20130212,000000,45.8267,46.0605,45.6047,46.0233,774456.89802966,0
+DTE.US,D,20130213,000000,46.0067,46.1475,45.8433,45.945,570934.3991956,0
+DTE.US,D,20130214,000000,45.8336,46.0605,45.5832,45.9206,979658.38411289,0
+DTE.US,D,20130215,000000,45.9236,46.084,45.8374,45.9587,824561.68134031,0
+DTE.US,D,20130219,000000,46.0605,46.4751,45.9988,46.1964,1370168.1181963,0
+DTE.US,D,20130220,000000,46.0477,46.6384,45.8336,46.2765,1045376.1127996,0
+DTE.US,D,20130221,000000,46.2698,46.3118,45.9841,46.2541,1076063.1324917,0
+DTE.US,D,20130222,000000,46.3999,46.8321,46.3255,46.8144,861854.21725025,0
+DTE.US,D,20130225,000000,46.924,47.2194,46.5837,46.6149,2406065.4174759,0
+DTE.US,D,20130226,000000,46.702,46.9534,46.4262,46.9397,1668878.5597901,0
+DTE.US,D,20130227,000000,46.9455,47.2946,46.8741,47.2741,1079015.1642751,0
+DTE.US,D,20130228,000000,47.3015,47.8081,47.2194,47.6594,1658518.3290906,0
+DTE.US,D,20130301,000000,47.5577,47.6164,47.1479,47.3934,1845664.0558282,0
+DTE.US,D,20130304,000000,47.3494,48.1191,47.3494,47.8599,1370674.2684328,0
+DTE.US,D,20130305,000000,47.9988,48.3577,47.9548,48.1709,1494396.8142224,0
+DTE.US,D,20130306,000000,48.3009,48.3009,47.5196,47.6664,1370872.6384244,0
+DTE.US,D,20130307,000000,47.6731,47.9822,47.4297,47.4355,966032.20623086,0
+DTE.US,D,20130308,000000,47.5196,47.631,47.1479,47.5499,2876739.1237637,0
+DTE.US,D,20130311,000000,47.501,47.6868,47.4569,47.6243,3711396.2016393,0
+DTE.US,D,20130312,000000,47.544,47.5871,47.322,47.5577,5005683.7079155,0
+DTE.US,D,20130313,000000,47.6164,47.8022,47.4569,47.726,654130.16019036,0
+DTE.US,D,20130314,000000,47.7856,48.0046,47.6594,47.8258,946478.44669024,0
+DTE.US,D,20130315,000000,47.638,47.9763,47.544,47.7856,1618054.9408911,0
+DTE.US,D,20130318,000000,47.5137,47.7856,47.4355,47.6018,855983.89703257,0
+DTE.US,D,20130319,000000,47.7191,47.9029,47.3426,47.544,1082666.6036581,0
+DTE.US,D,20130320,000000,47.7797,48.0183,47.7474,47.8677,871248.16113455,0
+DTE.US,D,20130321,000000,47.7328,47.8873,47.5812,47.6731,768881.06522231,0
+DTE.US,D,20130322,000000,47.6731,47.9822,47.631,47.7328,637233.94502281,0
+DTE.US,D,20130325,000000,47.9763,48.2129,47.3983,47.5714,999072.05762845,0
+DTE.US,D,20130326,000000,47.7924,48.1191,47.7797,48.1191,804207.28415288,0
+DTE.US,D,20130327,000000,47.854,48.2638,47.7328,48.2423,1106894.3283119,0
+DTE.US,D,20130328,000000,48.2276,49.2418,48.1562,49.2183,1724213.5622113,0
+DTE.US,D,20130401,000000,49.2183,49.4305,49.0609,49.2486,822534.01281712,0
+DTE.US,D,20130402,000000,49.3161,49.632,49.1439,49.3514,1098939.0781301,0
+DTE.US,D,20130403,000000,49.3875,49.6242,49.1284,49.28,895572.00320703,0
+DTE.US,D,20130404,000000,49.4149,49.6242,49.3024,49.5763,643557.24413901,0
+DTE.US,D,20130405,000000,49.28,49.6008,49.2104,49.5694,781293.50506248,0
+DTE.US,D,20130408,000000,49.5,50.03,49.3718,50.0133,710613.45900665,0
+DTE.US,D,20130409,000000,49.9988,50.0506,49.3571,49.3875,1335954.4072603,0
+DTE.US,D,20130410,000000,49.454,49.8823,49.454,49.8609,1092873.4554979,0
+DTE.US,D,20130411,000000,49.9136,50.1308,49.7122,50.0868,895231.50213885,0
+DTE.US,D,20130412,000000,49.9988,50.7136,49.9988,50.6628,1065049.5078506,0
+DTE.US,D,20130415,000000,50.5318,51.0304,50.4467,50.6902,2264279.9546605,0
+DTE.US,D,20130416,000000,50.7547,51.4178,50.3762,51.3904,2013949.2954702,0
+DTE.US,D,20130417,000000,51.186,51.8735,51.0384,51.8148,2412974.6238356,0
+DTE.US,D,20130418,000000,51.8001,52.1963,51.5977,51.8871,1957705.2676749,0
+DTE.US,D,20130419,000000,51.9155,52.2442,51.7649,52.0388,1987648.9111611,0
+DTE.US,D,20130422,000000,52.0388,52.6079,51.8217,52.4974,1238351.2587255,0
+DTE.US,D,20130423,000000,52.6686,52.8017,52.1034,52.4036,1587552.998356,0
+DTE.US,D,20130424,000000,52.5121,52.6853,52.2589,52.339,1560470.3818633,0
+DTE.US,D,20130425,000000,52.5121,52.6353,51.9155,52.031,2589166.0324244,0
+DTE.US,D,20130426,000000,52.0808,52.5405,51.2163,52.0388,2370723.8606594,0
+DTE.US,D,20130429,000000,52.3557,52.7429,51.8647,51.9879,2583314.1176698,0
+DTE.US,D,20130430,000000,52.0437,52.6197,51.9018,52.4847,2125648.9837229,0
+DTE.US,D,20130501,000000,52.471,52.7234,52.073,52.1659,1718194.9757626,0
+DTE.US,D,20130502,000000,52.1318,52.3704,51.9352,52.1248,1072417.8282632,0
+DTE.US,D,20130503,000000,52.3048,52.5707,52.0662,52.2833,1365598.4507075,0
+DTE.US,D,20130506,000000,52.2265,52.3557,51.4609,51.4609,853002.212003,0
+DTE.US,D,20130507,000000,51.7786,52.031,51.5977,51.8354,1818554.8536664,0
+DTE.US,D,20130508,000000,51.7424,52.0035,51.4432,51.5802,1599513.4818234,0
+DTE.US,D,20130509,000000,51.583,51.7267,50.433,50.5621,1243857.5597833,0
+DTE.US,D,20130510,000000,50.5621,50.6403,49.9929,50.6256,1815843.1154296,0
+DTE.US,D,20130513,000000,50.4017,50.5318,50.1004,50.3234,1243971.0601393,0
+DTE.US,D,20130514,000000,50.3391,51.0227,50.2001,50.9014,1313419.9852158,0
+DTE.US,D,20130515,000000,50.8936,51.626,50.6403,51.4089,1226948.0517812,0
+DTE.US,D,20130516,000000,51.3025,51.317,50.9767,51.1538,1223745.5011939,0
+DTE.US,D,20130517,000000,51.1615,51.6819,51.093,51.6819,1545636.6010937,0
+DTE.US,D,20130520,000000,51.6056,51.7571,51.3464,51.5195,1019893.7490747,0
+DTE.US,D,20130521,000000,51.6427,51.7571,51.1137,51.497,1097314.2847446,0
+DTE.US,D,20130522,000000,51.3904,51.9811,50.3068,50.6256,1731909.0908575,0
+DTE.US,D,20130523,000000,50.3312,50.3312,49.235,49.8922,1550617.3239261,0
+DTE.US,D,20130524,000000,49.6535,49.7689,48.9836,49.1616,1061268.2077,0
+DTE.US,D,20130528,000000,49.3454,49.6701,48.4653,48.7431,1757874.0867272,0
+DTE.US,D,20130529,000000,48.4584,48.4653,47.1342,47.7191,2432839.2311982,0
+DTE.US,D,20130530,000000,47.8873,49.0687,47.8873,48.5728,2522323.5254343,0
+DTE.US,D,20130531,000000,48.4271,49.0286,47.9568,47.9714,1165101.6055095,0
+DTE.US,D,20130603,000000,47.9548,48.4506,47.3719,48.1133,1063927.7971244,0
+DTE.US,D,20130604,000000,48.034,48.2854,47.5577,47.8824,1146986.5396714,0
+DTE.US,D,20130605,000000,47.7601,47.8756,47.2643,47.5137,823520.75014686,0
+DTE.US,D,20130606,000000,47.5812,48.1063,47.4569,48.0897,922446.0244509,0
+DTE.US,D,20130607,000000,48.2336,48.6531,47.9421,48.6159,4363461.8823802,0
+DTE.US,D,20130610,000000,48.6374,48.6902,48.2423,48.3353,4455632.3517098,0
+DTE.US,D,20130611,000000,48.0477,48.5308,47.9479,48.2473,4032099.1266405,0
+DTE.US,D,20130612,000000,48.474,48.6755,47.6868,47.7797,853067.65364974,0
+DTE.US,D,20130613,000000,47.9969,48.8174,47.5666,48.7606,1239583.4022305,0
+DTE.US,D,20130614,000000,48.7049,48.9787,48.478,48.6345,970664.24778914,0
+DTE.US,D,20130617,000000,48.9406,49.2838,48.5348,48.7675,1001734.7146302,0
+DTE.US,D,20130618,000000,48.7724,49.1576,48.5348,49.1576,748351.81613499,0
+DTE.US,D,20130619,000000,49.0364,49.2526,48.0321,48.0615,1639163.9620675,0
+DTE.US,D,20130620,000000,47.7494,47.7974,46.4409,46.5495,1974342.7838326,0
+DTE.US,D,20130621,000000,46.8408,47.2956,46.0987,47.0345,2285656.8775782,0
+DTE.US,D,20130624,000000,46.6814,47.1861,46.3157,46.7763,1534405.178472,0
+DTE.US,D,20130625,000000,46.9846,47.6106,46.6052,47.4951,1163895.0251477,0
+DTE.US,D,20130626,000000,47.814,48.4692,47.7974,48.2872,1837387.7325671,0
+DTE.US,D,20130627,000000,48.4477,48.9249,48.4174,48.4848,1039356.5038252,0
+DTE.US,D,20130628,000000,48.2755,48.8369,47.9459,48.7342,1475204.0062646,0
+DTE.US,D,20130701,000000,49.1636,49.2144,47.6741,47.8736,1085835.4108963,0
+DTE.US,D,20130702,000000,47.8736,48.3372,47.7974,48.0096,960210.96724823,0
+DTE.US,D,20130703,000000,47.7035,48.0839,47.5949,47.9312,592672.27369614,0
+DTE.US,D,20130705,000000,47.9459,48.0398,47.0628,47.8385,1008097.8922498,0
+DTE.US,D,20130708,000000,47.9881,48.6208,47.8649,48.3019,1091565.6450888,0
+DTE.US,D,20130709,000000,48.5777,48.6882,48.0702,48.6091,2543311.8885745,0
+DTE.US,D,20130710,000000,48.345,49.1636,48.3136,49.1459,1544788.9272633,0
+DTE.US,D,20130711,000000,49.5694,50.026,49.4981,49.9958,1010982.437335,0
+DTE.US,D,20130712,000000,49.9821,50.1983,49.5694,50.1777,1177335.1033468,0
+DTE.US,D,20130715,000000,50.0907,50.7899,50.034,50.7743,1642756.094958,0
+DTE.US,D,20130716,000000,50.8917,50.964,50.4251,50.5915,822233.39025241,0
+DTE.US,D,20130717,000000,50.8369,50.9689,50.3068,50.6216,1173755.240765,0
+DTE.US,D,20130718,000000,50.7517,51.3571,50.6216,51.2975,783238.34900152,0
+DTE.US,D,20130719,000000,51.4051,51.4746,51.0138,51.1077,786742.54467927,0
+DTE.US,D,20130722,000000,51.1077,51.4569,51.0138,51.2633,693845.05955539,0
+DTE.US,D,20130723,000000,51.275,51.588,51.1938,51.5234,1084354.7936387,0
+DTE.US,D,20130724,000000,51.5077,51.5957,50.3,50.6588,924265.09772511,0
+DTE.US,D,20130725,000000,50.5777,51.1147,50.4251,50.9288,1034940.215196,0
+DTE.US,D,20130726,000000,50.6775,51.0696,50.1777,51.0217,1126325.3847648,0
+DTE.US,D,20130729,000000,50.7967,51.6496,50.7293,51.3493,1223050.1836973,0
+DTE.US,D,20130730,000000,51.6173,52.0672,51.5292,51.809,1596433.6343238,0
+DTE.US,D,20130731,000000,51.6241,51.7865,51.1,51.4217,1545384.0372383,0
+DTE.US,D,20130801,000000,51.6886,52.0984,51.588,52.0672,1064591.4163234,0
+DTE.US,D,20130802,000000,52.0603,52.2011,51.7073,52.1053,754799.86339029,0
+DTE.US,D,20130805,000000,51.9243,51.9243,51.495,51.6769,893271.32031386,0
+DTE.US,D,20130806,000000,51.6769,51.7786,51.4217,51.4432,1900389.6329141,0
+DTE.US,D,20130807,000000,51.1938,51.6407,51.0862,51.3718,907043.71937532,0
+DTE.US,D,20130808,000000,51.4656,51.8422,51.2242,51.6886,733190.82713177,0
+DTE.US,D,20130809,000000,51.6886,51.6985,51.1615,51.495,1377022.1081665,0
+DTE.US,D,20130812,000000,51.1674,51.275,50.9483,51.2398,821041.12525088,0
+DTE.US,D,20130813,000000,51.2398,51.3493,50.6862,50.8535,1072444.4139321,0
+DTE.US,D,20130814,000000,50.8134,50.921,50.3068,50.4545,1023795.7072615,0
+DTE.US,D,20130815,000000,50.1983,50.251,49.677,49.7953,1165674.2199184,0
+DTE.US,D,20130816,000000,49.677,49.7328,48.8692,49.1576,1155187.1960284,0
+DTE.US,D,20130819,000000,48.9855,49.407,48.5415,48.8457,1096303.0067974,0
+DTE.US,D,20130820,000000,48.8301,49.4735,48.5924,49.1576,1010445.6113267,0
+DTE.US,D,20130821,000000,48.9915,49.0579,48.345,48.5719,1368940.0647942,0
+DTE.US,D,20130822,000000,48.6414,48.8907,48.4477,48.6795,580897.88991168,0
+DTE.US,D,20130823,000000,48.7107,49.103,48.5269,49.008,802948.55497887,0
+DTE.US,D,20130826,000000,48.9787,49.2144,48.614,48.7606,975493.63681336,0
+DTE.US,D,20130827,000000,48.345,49.094,48.345,48.876,1186955.0254175,0
+DTE.US,D,20130828,000000,48.9406,49.1713,48.6961,48.9493,1256145.2514843,0
+DTE.US,D,20130829,000000,48.9337,49.0579,48.5348,48.7411,971048.71746373,0
+DTE.US,D,20130830,000000,48.7342,48.9855,48.4251,48.6345,920163.74702085,0
+DTE.US,D,20130903,000000,48.9327,49.191,47.7651,47.8951,1174116.1923478,0
+DTE.US,D,20130904,000000,47.8893,47.9185,47.2937,47.8178,1488628.7465778,0
+DTE.US,D,20130905,000000,47.8178,48.0008,47.2155,47.2731,1535864.3226892,0
+DTE.US,D,20130906,000000,47.4883,47.9939,47.4433,47.6829,3960541.7535081,0
+DTE.US,D,20130909,000000,47.6809,48.1768,47.4706,48.0761,3394218.9453562,0
+DTE.US,D,20130910,000000,48.1758,48.5211,47.9851,48.5211,3989711.3450165,0
+DTE.US,D,20130911,000000,48.5181,48.656,47.8228,48.6277,2092111.1622947,0
+DTE.US,D,20130912,000000,48.7714,49.2271,48.1846,48.2492,1050939.6752981,0
+DTE.US,D,20130913,000000,48.391,48.7274,48.2657,48.346,703256.3863771,0
+DTE.US,D,20130916,000000,48.9112,49.2398,48.2951,48.4096,1504739.6619845,0
+DTE.US,D,20130917,000000,48.5513,48.8164,48.434,48.6374,1002999.5789585,0
+DTE.US,D,20130918,000000,48.7381,50.2647,48.4984,50.0936,1425047.0741417,0
+DTE.US,D,20130919,000000,50.0213,50.4241,49.6535,49.8794,1147826.0332959,0
+DTE.US,D,20130920,000000,49.8794,50.0213,49.191,49.3454,2002135.0331823,0
+DTE.US,D,20130923,000000,49.3103,50.0554,48.9718,49.6535,1896601.1750833,0
+DTE.US,D,20130924,000000,49.7181,49.8579,49.2936,49.3454,2015053.6232589,0
+DTE.US,D,20130925,000000,49.4178,49.5684,48.7333,48.8838,1674383.8383221,0
+DTE.US,D,20130926,000000,48.9846,49.2554,48.7079,48.8898,1035536.3476968,0
+DTE.US,D,20130927,000000,48.6237,48.9406,48.3293,48.5211,1081884.3714743,0
+DTE.US,D,20130930,000000,48.2276,48.5298,48.1396,48.4643,1300311.2053533,0
+DTE.US,D,20131001,000000,48.5974,48.7714,48.3968,48.5728,773511.06172913,0
+DTE.US,D,20131002,000000,48.4486,48.7333,48.1113,48.7147,1282263.6262135,0
+DTE.US,D,20131003,000000,48.5298,48.5298,47.7308,47.8834,1044559.114741,0
+DTE.US,D,20131004,000000,47.8766,48.125,47.7308,47.7914,776893.57684498,0
+DTE.US,D,20131007,000000,47.5597,47.8609,47.3406,47.3973,1298098.459673,0
+DTE.US,D,20131008,000000,47.5597,48.1475,47.4287,47.7914,2601446.5664453,0
+DTE.US,D,20131009,000000,47.9441,48.6697,47.723,48.1993,1685995.6405154,0
+DTE.US,D,20131010,000000,48.48,48.8838,47.855,48.8614,1191970.5141247,0
+DTE.US,D,20131011,000000,48.8898,49.1821,48.7333,49.0893,772536.59470815,0
+DTE.US,D,20131014,000000,48.8222,48.9846,48.1562,48.8349,1256667.7621325,0
+DTE.US,D,20131015,000000,48.7568,48.9327,48.2492,48.2657,1926334.178269,0
+DTE.US,D,20131016,000000,48.434,48.7655,48.2657,48.6697,1342079.3363848,0
+DTE.US,D,20131017,000000,48.5386,49.4628,48.2657,49.3728,1752068.1856304,0
+DTE.US,D,20131018,000000,49.5038,49.7405,49.2554,49.367,1316495.7426126,0
+DTE.US,D,20131021,000000,49.2614,49.4892,48.9239,49.096,996827.61365043,0
+DTE.US,D,20131022,000000,49.1469,49.6916,49.0364,49.5205,1210381.0898988,0
+DTE.US,D,20131023,000000,49.5038,50.6022,49.3885,50.1386,2472171.7059401,0
+DTE.US,D,20131024,000000,50.1464,50.1817,49.4325,49.6535,1599617.779448,0
+DTE.US,D,20131025,000000,49.3103,51.0295,48.9112,51.0041,2472801.5817899,0
+DTE.US,D,20131028,000000,51.0912,51.5576,50.8965,51.1538,2124384.1193946,0
+DTE.US,D,20131029,000000,51.5693,51.5772,50.8965,51.2633,1703240.536957,0
+DTE.US,D,20131030,000000,51.3738,51.6466,50.8506,50.9337,1471587.3327565,0
+DTE.US,D,20131031,000000,50.8633,51.0354,50.0877,50.785,1604458.4162552,0
+DTE.US,D,20131101,000000,50.871,51.1811,50.6687,51.0041,1147344.423677,0
+DTE.US,D,20131104,000000,51.1811,51.54,50.8232,51.4921,2060233.9226524,0
+DTE.US,D,20131105,000000,51.3806,51.8735,51.1615,51.2398,2040286.4907057,0
+DTE.US,D,20131106,000000,51.3052,51.7484,51.3052,51.5576,1507266.3230641,0
+DTE.US,D,20131107,000000,51.6515,51.8871,50.9249,50.9464,1961663.4647769,0
+DTE.US,D,20131108,000000,50.6687,50.9513,49.9527,50.9337,2035917.2382601,0
+DTE.US,D,20131111,000000,51.0041,51.1674,50.5787,50.8154,932501.54248271,0
+DTE.US,D,20131112,000000,50.5787,50.8154,49.9107,50.1581,1509375.7936457,0
+DTE.US,D,20131113,000000,49.8013,50.078,49.5118,50.0623,2054564.0174779,0
+DTE.US,D,20131114,000000,50.2901,50.9806,50.2579,50.7929,960873.56392147,0
+DTE.US,D,20131115,000000,50.6794,51.0511,50.5131,51.0441,1122815.0539328,0
+DTE.US,D,20131118,000000,51.2242,51.2633,50.8085,50.9513,952619.73622645,0
+DTE.US,D,20131119,000000,50.871,50.9112,50.4692,50.5288,1269460.5815443,0
+DTE.US,D,20131120,000000,50.6794,50.8408,50.3596,50.5131,2005953.1442592,0
+DTE.US,D,20131121,000000,50.608,50.879,50.3958,50.6226,1310233.7950402,0
+DTE.US,D,20131122,000000,50.5346,50.8154,50.3831,50.5787,1419733.0079213,0
+DTE.US,D,20131125,000000,50.5787,50.6872,50.0124,50.0701,1084481.5868293,0
+DTE.US,D,20131126,000000,50.0124,50.1513,49.279,49.3514,1378145.8639441,0
+DTE.US,D,20131127,000000,49.4032,49.4178,49.0579,49.1538,1200006.5438391,0
+DTE.US,D,20131129,000000,49.0629,49.2868,48.964,49.0217,614117.70583782,0
+DTE.US,D,20131202,000000,49.1117,49.191,48.5141,49.051,1193291.6173683,0
+DTE.US,D,20131203,000000,48.8682,49.1743,48.7568,49.1039,1152766.8776248,0
+DTE.US,D,20131204,000000,48.8438,49.1656,48.5974,49.0893,1111714.5146045,0
+DTE.US,D,20131205,000000,49.0002,49.0893,48.6932,48.7568,1295564.6409132,0
+DTE.US,D,20131206,000000,48.9484,49.6916,48.9406,49.6623,1381118.3462421,0
+DTE.US,D,20131209,000000,49.6055,49.6457,49.1234,49.3728,1391004.1250027,0
+DTE.US,D,20131210,000000,49.3024,49.3161,48.9182,48.9406,1903845.7698825,0
+DTE.US,D,20131211,000000,48.9563,48.964,48.2276,48.48,2233852.6565038,0
+DTE.US,D,20131212,000000,48.4848,49.0237,48.3783,48.4907,1454676.8022288,0
+DTE.US,D,20131213,000000,48.6295,48.7558,48.3939,48.4907,686135.21554889,0
+DTE.US,D,20131216,000000,48.5934,49.2124,48.5348,49.0022,1242267.5322726,0
+DTE.US,D,20131217,000000,48.9249,48.9573,48.2501,48.4301,2565445.4805327,0
+DTE.US,D,20131218,000000,48.4056,49.1693,47.8657,49.0746,1949150.8174151,0
+DTE.US,D,20131219,000000,48.9249,48.9493,48.2149,48.6668,1631644.3078469,0
+DTE.US,D,20131220,000000,48.746,50.0183,48.7371,49.4159,3019794.5635362,0
+DTE.US,D,20131223,000000,49.5821,49.7191,49.2301,49.3708,1127660.8033687,0
+DTE.US,D,20131224,000000,49.3073,49.5861,48.9797,49.4697,504186.98709851,0
+DTE.US,D,20131226,000000,49.409,49.4618,48.9035,49.0823,834834.99735268,0
+DTE.US,D,20131227,000000,49.052,49.3494,48.8848,49.2301,998593.51558667,0
+DTE.US,D,20131230,000000,49.1693,49.4491,48.9493,49.2047,1168144.6420829,0
+DTE.US,D,20131231,000000,49.2047,49.3357,48.8751,49.2516,2564748.1179846,0
+DTE.US,D,20140102,000000,49.2594,49.2917,48.387,48.4134,1907745.6830179,0
+DTE.US,D,20140103,000000,48.9865,49.0022,48.1034,48.3176,1727219.7878583,0
+DTE.US,D,20140106,000000,48.3313,48.61,48.1925,48.3656,1439106.8029334,0
+DTE.US,D,20140107,000000,48.3714,48.8614,48.3108,48.7871,1482753.3137315,0
+DTE.US,D,20140108,000000,48.7782,48.7782,48.166,48.2971,1748471.962637,0
+DTE.US,D,20140109,000000,48.5094,48.8281,48.3567,48.7274,1530240.4311725,0
+DTE.US,D,20140110,000000,49.098,49.9567,49.009,49.4618,1526018.4224321,0
+DTE.US,D,20140113,000000,49.2838,49.4618,48.9035,49.0022,988811.01192485,0
+DTE.US,D,20140114,000000,49.0823,49.2995,48.8349,49.0903,781643.20886225,0
+DTE.US,D,20140115,000000,49.2516,49.2516,48.5719,48.7196,1294090.1588102,0
+DTE.US,D,20140116,000000,48.7323,48.8985,48.4604,48.8985,1141941.397718,0
+DTE.US,D,20140117,000000,48.9406,49.1616,48.6912,48.8535,1136083.3478091,0
+DTE.US,D,20140121,000000,49.187,49.457,49.0599,49.4159,876056.07711845,0
+DTE.US,D,20140122,000000,49.3933,49.6633,49.32,49.6065,1134099.6478924,0
+DTE.US,D,20140123,000000,49.4159,49.544,49.098,49.3073,1396362.1598295,0
+DTE.US,D,20140124,000000,49.3494,49.5283,48.5719,48.5719,2227396.4290426,0
+DTE.US,D,20140127,000000,48.657,49.275,48.5865,48.9337,2266075.5098428,0
+DTE.US,D,20140128,000000,48.9406,49.2447,48.8985,49.2369,1507005.5790028,0
+DTE.US,D,20140129,000000,49.1431,49.4491,48.9797,49.2124,1507575.1258345,0
+DTE.US,D,20140130,000000,49.4491,50.0417,49.4159,49.9146,925433.84463484,0
+DTE.US,D,20140131,000000,49.5038,50.6999,49.457,50.6119,1893310.6872832,0
+DTE.US,D,20140203,000000,50.6198,51.2349,50.3127,50.4251,2816952.0443128,0
+DTE.US,D,20140204,000000,50.6325,50.6999,49.544,50.0477,2323095.6346675,0
+DTE.US,D,20140205,000000,49.7719,49.9225,49.5821,49.7415,1500709.8880814,0
+DTE.US,D,20140206,000000,49.854,50.1884,49.6065,50.1376,1236536.2755542,0
+DTE.US,D,20140207,000000,50.2178,50.4388,50.0604,50.3684,1444883.0507839,0
+DTE.US,D,20140210,000000,50.2178,50.6413,49.9009,50.6198,1247530.4722065,0
+DTE.US,D,20140211,000000,50.5308,51.2721,50.4916,51.2652,1601665.8984858,0
+DTE.US,D,20140212,000000,51.2652,51.4412,51.0197,51.1137,1298053.4685408,0
+DTE.US,D,20140213,000000,50.9239,51.6652,50.7811,51.6124,2044070.8584335,0
+DTE.US,D,20140214,000000,51.6124,53.3121,51.3307,53.2162,3307639.6467198,0
+DTE.US,D,20140218,000000,53.3991,53.6172,53.2516,53.5047,1993523.3214817,0
+DTE.US,D,20140219,000000,53.5097,53.7482,52.9258,53.0216,2380100.4216063,0
+DTE.US,D,20140220,000000,53.0969,53.8138,53.0969,53.6594,2456337.8950063,0
+DTE.US,D,20140221,000000,53.7052,54.1209,53.63,53.63,1998522.4497771,0
+DTE.US,D,20140224,000000,53.8138,53.8979,53.2877,53.3121,1495531.8177831,0
+DTE.US,D,20140225,000000,53.3717,53.7571,53.1126,53.2877,1176917.9128488,0
+DTE.US,D,20140226,000000,53.4559,53.5713,52.9855,53.053,1009497.7299746,0
+DTE.US,D,20140227,000000,53.0216,53.3991,52.6725,52.8505,1011665.4845229,0
+DTE.US,D,20140228,000000,53.0012,53.4137,52.9317,53.2388,1129674.1565316,0
+DTE.US,D,20140303,000000,52.9795,53.268,52.563,52.6001,1087909.0930773,0
+DTE.US,D,20140304,000000,52.9708,53.1322,52.8134,53.0216,883891.69178977,0
+DTE.US,D,20140305,000000,52.9795,53.0276,52.4662,52.6001,1215590.8584947,0
+DTE.US,D,20140306,000000,52.8378,52.8642,51.9841,52.1933,1192899.9900135,0
+DTE.US,D,20140307,000000,52.1082,52.2305,51.6193,52.1757,1215446.6823667,0
+DTE.US,D,20140310,000000,52.161,52.3839,51.856,52.208,1268882.8545067,0
+DTE.US,D,20140311,000000,52.161,52.296,51.7033,51.8881,852944.9505621,0
+DTE.US,D,20140312,000000,51.856,52.8642,51.7973,52.7997,3223993.9744037,0
+DTE.US,D,20140313,000000,52.8701,53.5957,52.6823,53.4578,1897599.160196,0
+DTE.US,D,20140314,000000,53.4852,53.9125,53.185,53.6485,2012868.4857733,0
+DTE.US,D,20140317,000000,53.7307,53.9546,53.5214,53.897,1690916.0343296,0
+DTE.US,D,20140318,000000,53.9399,54.0749,53.6485,53.7639,778234.10807741,0
+DTE.US,D,20140319,000000,53.7238,53.9546,52.6744,52.9004,1296291.6567075,0
+DTE.US,D,20140320,000000,52.7889,53.0334,52.3019,52.9912,1353121.5917464,0
+DTE.US,D,20140321,000000,53.3043,53.9488,53.3043,53.5517,1820550.8238919,0
+DTE.US,D,20140324,000000,53.7385,54.0093,53.3737,53.8676,1547000.6504179,0
+DTE.US,D,20140325,000000,53.9399,54.1884,53.6574,54.0544,1227006.3357478,0
+DTE.US,D,20140326,000000,54.1356,54.5502,53.9713,54.1209,1790668.5319495,0
+DTE.US,D,20140327,000000,54.0681,54.6295,53.8138,54.5991,1192421.4479717,0
+DTE.US,D,20140328,000000,54.5425,55.0637,54.2714,54.8035,1214460.9675627,0
+DTE.US,D,20140331,000000,55.2954,55.8646,55.1488,55.6279,1713474.9969916,0
+DTE.US,D,20140401,000000,55.581,55.8362,55.2827,55.8137,1743538.2759883,0
+DTE.US,D,20140402,000000,55.807,55.8519,55.2143,55.7189,1333210.9707259,0
+DTE.US,D,20140403,000000,55.8724,56.0437,55.5653,55.8959,801393.29334308,0
+DTE.US,D,20140404,000000,56.0357,56.6519,55.9096,55.9644,963407.38268116,0
+DTE.US,D,20140407,000000,55.9801,56.3966,55.6182,55.6339,1677187.6038746,0
+DTE.US,D,20140408,000000,55.5292,56.4505,55.1488,56.2871,1390175.8791611,0
+DTE.US,D,20140409,000000,56.3438,56.4846,55.7189,56.3526,2925764.1199031,0
+DTE.US,D,20140410,000000,56.3526,56.7399,56.0691,56.2871,1775376.6596527,0
+DTE.US,D,20140411,000000,56.2871,56.5257,55.8803,56.0534,1380257.3795771,0
+DTE.US,D,20140414,000000,56.3819,56.8777,55.9321,56.5492,1462920.4046665,0
+DTE.US,D,20140415,000000,56.6685,57.5594,56.5629,57.5349,1791135.8262082,0
+DTE.US,D,20140416,000000,57.7032,57.7932,57.1174,57.7932,1699536.9487619,0
+DTE.US,D,20140417,000000,57.5594,58.0739,57.2982,57.3717,1884957.6745923,0
+DTE.US,D,20140421,000000,57.3717,57.6093,56.733,57.0421,1160231.315456,0
+DTE.US,D,20140422,000000,56.9531,57.3785,56.6812,57.2817,1628665.6903945,0
+DTE.US,D,20140423,000000,57.2817,58.0083,57.0705,57.5731,1590860.8690936,0
+DTE.US,D,20140424,000000,57.6054,57.801,57.1086,57.7678,1456075.6174278,0
+DTE.US,D,20140425,000000,58.5901,58.9286,58.1051,58.689,2353065.8638228,0
+DTE.US,D,20140428,000000,58.6645,58.8395,58.0299,58.4093,1652670.5044391,0
+DTE.US,D,20140429,000000,58.5091,58.6948,57.9701,58.1569,1405613.9726372,0
+DTE.US,D,20140430,000000,58.2254,58.6528,58.0739,58.5091,1681416.7702951,0
+DTE.US,D,20140501,000000,58.6225,58.7027,57.978,58.5472,1303486.147746,0
+DTE.US,D,20140502,000000,58.2773,58.4025,57.3062,57.6533,1737515.5994368,0
+DTE.US,D,20140505,000000,57.6445,58.3614,57.6161,58.3545,1241456.6693685,0
+DTE.US,D,20140506,000000,58.1649,58.6303,57.9701,58.2479,1350037.6541438,0
+DTE.US,D,20140507,000000,58.336,59.4733,58.2401,59.3931,1539420.6671792,0
+DTE.US,D,20140508,000000,59.3315,59.4909,58.1492,58.3809,1332520.7658579,0
+DTE.US,D,20140509,000000,58.2636,58.5472,57.2982,57.3785,1336202.8810128,0
+DTE.US,D,20140512,000000,57.49,57.6533,56.7037,56.8914,1131111.8277084,0
+DTE.US,D,20140513,000000,56.8103,57.3717,56.7967,57.0108,1536466.5903443,0
+DTE.US,D,20140514,000000,57.1086,57.6953,56.8543,57.0196,965479.01981076,0
+DTE.US,D,20140515,000000,57.1252,57.2573,56.6764,56.7967,1163308.0953785,0
+DTE.US,D,20140516,000000,56.8103,57.2494,56.5335,57.2338,1229338.7169387,0
+DTE.US,D,20140519,000000,57.1379,57.1379,55.9096,55.9321,1270465.7243372,0
+DTE.US,D,20140520,000000,55.9947,56.3752,55.402,55.7512,1243707.2485008,0
+DTE.US,D,20140521,000000,55.7903,55.9037,55.4617,55.6778,809725.85551932,0
+DTE.US,D,20140522,000000,55.6856,56.3057,55.6856,56.2704,658140.50610461,0
+DTE.US,D,20140523,000000,56.2558,56.4289,56.0534,56.0691,695670.26798398,0
+DTE.US,D,20140527,000000,56.4289,56.7037,56.2402,56.3682,1095840.8251672,0
+DTE.US,D,20140528,000000,56.4289,56.7116,56.2939,56.4289,1216614.4067508,0
+DTE.US,D,20140529,000000,56.6812,56.7272,56.1198,56.4348,941886.28363545,0
+DTE.US,D,20140530,000000,56.5091,57.0333,56.3819,56.9951,909353.60500008,0
+DTE.US,D,20140602,000000,56.8914,57.2269,56.7487,57.0421,725650.7223965,0
+DTE.US,D,20140603,000000,56.9071,57.2494,56.7272,57.0705,797609.94814095,0
+DTE.US,D,20140604,000000,56.9892,57.1761,56.7565,57.0705,883885.55663538,0
+DTE.US,D,20140605,000000,57.003,57.5204,56.9814,57.3119,1011562.2094241,0
+DTE.US,D,20140606,000000,57.355,57.7032,57.0558,57.087,816789.46326427,0
+DTE.US,D,20140609,000000,56.8543,57.0625,56.4699,56.5492,1328953.1735849,0
+DTE.US,D,20140610,000000,56.4632,56.5257,56.0964,56.2323,982413.06843033,0
+DTE.US,D,20140611,000000,56.0837,56.2626,55.5506,55.5653,1172324.7272683,0
+DTE.US,D,20140612,000000,55.6505,56.07,54.964,56.0357,1134903.3531164,0
+DTE.US,D,20140613,000000,55.9801,56.4612,55.6661,56.2577,846689.1381441,0
+DTE.US,D,20140616,000000,56.2342,57.2035,56.1668,56.8455,1269625.2081869,0
+DTE.US,D,20140617,000000,56.6127,56.8455,56.3331,56.6363,831927.95670143,0
+DTE.US,D,20140618,000000,56.5962,58.0699,56.5658,58.0475,1165117.9659211,0
+DTE.US,D,20140619,000000,58.2293,58.7115,58.0562,58.6754,1233617.98712,0
+DTE.US,D,20140620,000000,58.8934,58.9618,58.5764,58.6469,1321507.1412168,0
+DTE.US,D,20140623,000000,58.6303,58.9022,58.197,58.5257,726172.21051896,0
+DTE.US,D,20140624,000000,58.418,58.91,58.3956,58.7047,610967.30406275,0
+DTE.US,D,20140625,000000,58.4416,59.0587,58.4416,58.954,1089035.9164321,0
+DTE.US,D,20140626,000000,58.8485,58.9618,58.2969,58.7281,1791608.2330956,0
+DTE.US,D,20140627,000000,58.6156,58.9853,58.3731,58.7281,1252317.9376757,0
+DTE.US,D,20140630,000000,58.7731,59.0743,58.5257,58.8249,2544041.971946,0
+DTE.US,D,20140701,000000,58.8934,58.9989,58.2547,58.3106,1879853.2261466,0
+DTE.US,D,20140702,000000,58.1315,58.2459,56.9296,57.1722,1731838.5365822,0
+DTE.US,D,20140703,000000,56.8914,56.9081,56.4612,56.739,1160917.430221,0
+DTE.US,D,20140707,000000,56.824,57.3149,56.733,56.959,1298704.817431,0
+DTE.US,D,20140708,000000,56.8622,57.5496,56.7193,57.3902,888334.56608794,0
+DTE.US,D,20140709,000000,57.3463,57.5496,56.739,56.9747,1279868.8709531,0
+DTE.US,D,20140710,000000,56.914,57.715,56.8455,57.6895,1266782.5866566,0
+DTE.US,D,20140711,000000,57.5496,57.7853,57.2935,57.3463,828975.92491804,0
+DTE.US,D,20140714,000000,57.4206,57.6308,56.9531,56.959,868784.89665026,0
+DTE.US,D,20140715,000000,57.0049,57.5496,56.9384,57.4606,1862605.2621278,0
+DTE.US,D,20140716,000000,57.58,57.6044,56.9531,57.5585,915038.84806057,0
+DTE.US,D,20140717,000000,57.3296,57.715,57.2289,57.2935,1601176.1086609,0
+DTE.US,D,20140718,000000,57.5242,57.9965,57.1027,57.8421,1010648.0714212,0
+DTE.US,D,20140721,000000,57.6387,57.9262,57.2611,57.3521,1371690.6590087,0
+DTE.US,D,20140722,000000,57.5957,57.5957,57.2035,57.4813,947831.24823143,0
+DTE.US,D,20140723,000000,57.5496,57.8499,57.2455,57.8421,1807592.3553117,0
+DTE.US,D,20140724,000000,57.8587,58.3956,57.623,58.3672,1958484.4322813,0
+DTE.US,D,20140725,000000,57.8821,58.1384,57.1281,57.4147,1385147.0976196,0
+DTE.US,D,20140728,000000,57.2112,58.3262,57.2035,58.1903,1055526.7257243,0
+DTE.US,D,20140729,000000,58.1315,58.4699,57.7942,57.9056,2174197.4828721,0
+DTE.US,D,20140730,000000,57.8587,58.1776,56.8151,56.959,1957878.0745232,0
+DTE.US,D,20140731,000000,56.9472,57.0215,55.7082,55.7639,1466492.0870424,0
+DTE.US,D,20140801,000000,55.6005,56.4152,55.4861,55.9996,1116252.4837956,0
+DTE.US,D,20140804,000000,56.0357,56.1297,54.7253,55.5556,1843893.0412633,0
+DTE.US,D,20140805,000000,55.314,55.6005,54.2989,54.4739,1470837.8213962,0
+DTE.US,D,20140806,000000,54.2246,54.7555,54.0876,54.4455,3778196.7850743,0
+DTE.US,D,20140807,000000,54.8661,55.5771,54.7742,55.1977,1962298.4532553,0
+DTE.US,D,20140808,000000,55.3972,56.4826,55.1106,56.4465,1361710.807881,0
+DTE.US,D,20140811,000000,56.4826,56.78,56.204,56.3781,783655.53949948,0
+DTE.US,D,20140812,000000,56.204,56.4759,56.0847,56.1971,1024956.2739654,0
+DTE.US,D,20140813,000000,56.3643,56.8396,56.1971,56.7556,820426.58728696,0
+DTE.US,D,20140814,000000,56.9747,57.3687,56.824,57.3521,873847.42154098,0
+DTE.US,D,20140815,000000,57.4147,57.8274,57.1281,57.6895,1523448.8152718,0
+DTE.US,D,20140818,000000,57.7688,57.9878,57.4813,57.6387,1307836.9947284,0
+DTE.US,D,20140819,000000,57.6807,58.3888,57.5242,58.3526,820038.02750945,0
+DTE.US,D,20140820,000000,58.2822,58.4836,57.9262,58.4416,886899.96248832,0
+DTE.US,D,20140821,000000,58.3594,58.7897,58.2753,58.418,1302929.8937487,0
+DTE.US,D,20140822,000000,58.4553,58.6401,57.7434,58.0856,1087129.9284708,0
+DTE.US,D,20140825,000000,58.2215,58.5911,58.0562,58.5091,1045835.2268524,0
+DTE.US,D,20140826,000000,58.6235,58.7575,57.623,57.6445,1035784.8214493,0
+DTE.US,D,20140827,000000,57.7942,58.154,57.7354,58.1169,1044880.1878203,0
+DTE.US,D,20140828,000000,58.0856,58.8796,57.8665,58.8552,1082667.6261837,0
+DTE.US,D,20140829,000000,58.8796,59.1223,58.7047,59.1144,1095361.2605998,0
+DTE.US,D,20140902,000000,59.0244,59.1516,58.1452,58.4836,1163475.7895982,0
+DTE.US,D,20140903,000000,58.5854,58.9022,58.426,58.7281,927635.3425322,0
+DTE.US,D,20140904,000000,58.7115,58.8338,58.3106,58.7349,789122.98457942,0
+DTE.US,D,20140905,000000,58.7652,59.5682,58.7652,59.5515,868661.17103688,0
+DTE.US,D,20140908,000000,59.5945,59.5945,58.9706,59.265,876891.48064011,0
+DTE.US,D,20140909,000000,59.173,59.265,58.8103,58.8249,948749.47633725,0
+DTE.US,D,20140910,000000,58.7652,58.8934,58.1619,58.4083,1024601.457537,0
+DTE.US,D,20140911,000000,58.5472,58.9589,58.2529,58.8758,682461.28059991,0
+DTE.US,D,20140912,000000,58.6332,58.6871,57.4137,57.6044,1691809.721818,0
+DTE.US,D,20140915,000000,57.8431,58.1893,57.7364,57.9594,646668.78993633,0
+DTE.US,D,20140916,000000,57.9594,58.8758,57.8694,58.6176,765618.18561691,0
+DTE.US,D,20140917,000000,58.7154,58.8905,58.0229,58.3789,717035.94311869,0
+DTE.US,D,20140918,000000,58.3956,58.7388,57.4753,57.7364,977483.47188453,0
+DTE.US,D,20140919,000000,57.9682,58.2529,57.7785,58.1599,1567771.2155776,0
+DTE.US,D,20140922,000000,58.0445,58.3252,57.6397,57.7785,1238049.6136351,0
+DTE.US,D,20140923,000000,57.6631,57.9682,57.4803,57.8244,1227194.4804821,0
+DTE.US,D,20140924,000000,57.9594,57.9594,57.3443,57.7444,1130372.5416054,0
+DTE.US,D,20140925,000000,57.8294,58.0748,57.3952,57.4596,1454222.8008045,0
+DTE.US,D,20140926,000000,57.5585,57.7697,56.8797,57.5331,779128.81809142,0
+DTE.US,D,20140929,000000,57.3511,57.9516,57.2083,57.9028,881397.75153355,0
+DTE.US,D,20140930,000000,57.9771,58.5472,57.711,57.9918,1301582.2048361,0
+DTE.US,D,20141001,000000,58.0973,58.8513,57.9918,58.1422,1095053.4803549,0
+DTE.US,D,20141002,000000,58.0748,58.6547,57.9771,58.1365,1196785.5877887,0
+DTE.US,D,20141003,000000,58.244,58.6597,57.8244,58.5911,1129226.2902617,0
+DTE.US,D,20141006,000000,58.6332,58.9745,58.3027,58.5784,805579.51368294,0
+DTE.US,D,20141007,000000,58.4416,59.2269,58.4083,58.7066,1106542.5794606,0
+DTE.US,D,20141008,000000,58.6547,60.3975,58.6547,60.2908,2225144.8273845,0
+DTE.US,D,20141009,000000,60.4405,61.132,59.3021,59.357,2579724.0298307,0
+DTE.US,D,20141010,000000,59.6688,60.4933,59.5624,60.0112,2032200.3572304,0
+DTE.US,D,20141013,000000,59.973,60.8894,59.7912,60.1413,1692434.4850391,0
+DTE.US,D,20141014,000000,60.5071,61.132,60.0796,60.6068,2795988.2217901,0
+DTE.US,D,20141015,000000,60.8337,61.1702,58.196,59.3785,2217408.397709,0
+DTE.US,D,20141016,000000,58.9198,59.2435,58.2596,58.5991,3373968.8457933,0
+DTE.US,D,20141017,000000,58.7301,59.0126,57.7444,58.6782,3806005.3948357,0
+DTE.US,D,20141020,000000,58.6909,60.019,58.6909,59.9427,1800718.9373526,0
+DTE.US,D,20141021,000000,60.3163,60.867,60.0415,60.7886,1819179.6168876,0
+DTE.US,D,20141022,000000,60.956,61.573,60.6655,60.8757,1271342.0288881,0
+DTE.US,D,20141023,000000,61.2445,61.6269,60.8493,60.9824,1624421.1860879,0
+DTE.US,D,20141024,000000,61.0713,61.7119,60.8757,61.132,2030651.230749,0
+DTE.US,D,20141027,000000,60.9824,61.8576,60.9824,61.4459,1944485.0325077,0
+DTE.US,D,20141028,000000,61.4665,61.9007,61.0547,61.8938,2008159.7547852,0
+DTE.US,D,20141029,000000,61.3236,61.8077,60.4689,61.0175,1877738.6429363,0
+DTE.US,D,20141030,000000,61.1447,62.5129,61.0781,62.4963,1778180.4252052,0
+DTE.US,D,20141031,000000,62.7534,62.7534,62.1012,62.6243,1489087.8606306,0
+DTE.US,D,20141103,000000,62.7798,63.258,62.7182,63.1133,1269529.0907683,0
+DTE.US,D,20141104,000000,63.2189,63.6228,62.6322,62.8043,844388.45525092,0
+DTE.US,D,20141105,000000,63.2268,64.3494,62.8707,64.1509,2487907.3544038,0
+DTE.US,D,20141106,000000,63.7226,63.9456,62.6243,63.0146,2933432.0403547,0
+DTE.US,D,20141107,000000,63.0605,63.5231,62.8874,63.5026,1115566.3690305,0
+DTE.US,D,20141110,000000,63.305,63.9603,63.1368,63.9103,945289.24926589,0
+DTE.US,D,20141111,000000,63.7294,63.7774,62.8454,63.1046,1535332.6093095,0
+DTE.US,D,20141112,000000,62.5559,62.6879,61.4459,61.6669,2072860.0703702,0
+DTE.US,D,20141113,000000,61.8351,62.1089,60.6909,60.8093,2164759.5703814,0
+DTE.US,D,20141114,000000,60.8249,61.1447,60.6312,60.8826,1352227.9042581,0
+DTE.US,D,20141117,000000,60.6655,61.842,60.6655,61.8174,1338622.1768907,0
+DTE.US,D,20141118,000000,62.0376,62.4502,61.4899,62.1305,2355911.5529302,0
+DTE.US,D,20141119,000000,61.9094,62.1608,61.4967,61.9007,1483341.2660264,0
+DTE.US,D,20141120,000000,61.8351,61.9329,61.3012,61.4665,1251274.9614308,0
+DTE.US,D,20141121,000000,61.9329,62.0914,60.8249,61.4723,1601131.1175288,0
+DTE.US,D,20141124,000000,61.5818,61.7735,61.3012,61.3813,1427555.3297582,0
+DTE.US,D,20141125,000000,61.4665,61.4665,60.8963,61.2757,823003.35212733,0
+DTE.US,D,20141126,000000,61.4586,61.7119,61.2121,61.4899,889078.96481961,0
+DTE.US,D,20141128,000000,61.8019,62.6185,61.529,62.0914,726738.68977355,0
+DTE.US,D,20141201,000000,61.7863,62.7613,61.5975,62.1519,1551886.2783573,0
+DTE.US,D,20141202,000000,61.9163,62.7964,61.5212,62.7114,1297448.1333085,0
+DTE.US,D,20141203,000000,62.6458,62.9148,62.1432,62.8454,1246469.0904984,0
+DTE.US,D,20141204,000000,62.8707,63.1975,62.505,62.9999,1176626.4930157,0
+DTE.US,D,20141205,000000,62.6458,63.0772,62.2673,62.505,932475.97933946,0
+DTE.US,D,20141208,000000,62.6106,63.5925,62.4776,63.0292,1748608.9810849,0
+DTE.US,D,20141209,000000,62.8522,63.6972,62.7368,63.5026,1443557.8574374,0
+DTE.US,D,20141210,000000,63.5408,64.194,62.4434,62.4874,1626266.8450312,0
+DTE.US,D,20141211,000000,62.8717,64.3631,62.726,63.5944,1153860.9801562,0
+DTE.US,D,20141212,000000,63.7598,64.4424,62.9188,62.9509,1217991.7489094,0
+DTE.US,D,20141215,000000,63.1965,63.617,62.196,62.6831,1596140.1694392,0
+DTE.US,D,20141216,000000,62.7397,64.1626,62.3632,63.0899,1182564.2999316,0
+DTE.US,D,20141217,000000,63.264,64.5637,63.264,64.3808,1519038.661797,0
+DTE.US,D,20141218,000000,64.4658,65.7079,64.1626,65.7079,1077165.415229,0
+DTE.US,D,20141219,000000,65.9094,66.4853,65.6483,65.9171,2436205.3859024,0
+DTE.US,D,20141222,000000,65.9171,66.2948,65.4917,66.2848,950883.4875364,0
+DTE.US,D,20141223,000000,66.5235,66.7699,66.2692,66.4238,910845.4700406,0
+DTE.US,D,20141224,000000,66.4766,67.7626,66.4766,67.5993,594796.05963799,0
+DTE.US,D,20141226,000000,67.6472,68.7474,67.6472,68.6614,1146233.9607339,0
+DTE.US,D,20141229,000000,68.5616,69.7762,68.4785,69.3225,1407650.8438921,0
+DTE.US,D,20141230,000000,69.0398,69.0545,67.5083,67.6218,929963.6336201,0
+DTE.US,D,20141231,000000,67.9318,68.0326,66.3025,66.3945,1426268.9923895,0
+DTE.US,D,20150102,000000,66.7484,67.0624,66.0952,66.8864,1136303.1908412,0
+DTE.US,D,20150105,000000,66.8081,67.0937,65.97,66.2331,1432471.6334694,0
+DTE.US,D,20150106,000000,66.4541,67.5083,66.0795,66.1294,1605503.4375515,0
+DTE.US,D,20150107,000000,66.3465,67.1709,65.8703,66.9157,1213655.2172873,0
+DTE.US,D,20150108,000000,67.1777,67.571,66.9293,67.2257,886182.14942565,0
+DTE.US,D,20150109,000000,67.2315,67.3401,66.3338,66.724,878113.39888782,0
+DTE.US,D,20150112,000000,67.0252,67.1934,66.1274,66.6712,1093465.4978958,0
+DTE.US,D,20150113,000000,67.2257,68.2007,66.5479,67.0467,839901.61234634,0
+DTE.US,D,20150114,000000,66.4335,67.8448,66.4335,67.7704,981769.89974597,0
+DTE.US,D,20150115,000000,68.1323,68.5548,67.6697,68.3914,1040532.4084151,0
+DTE.US,D,20150116,000000,68.2623,69.2217,68.0697,69.1513,863539.33965379,0
+DTE.US,D,20150120,000000,69.3763,69.4525,68.5214,69.2462,908634.76941167,0
+DTE.US,D,20150121,000000,68.9997,69.9376,68.4716,69.8525,869779.81418584,0
+DTE.US,D,20150122,000000,69.9376,70.278,69.207,69.7234,701670.4489694,0
+DTE.US,D,20150123,000000,69.9376,70.4598,69.7762,70.1361,577854.8533383,0
+DTE.US,D,20150126,000000,69.966,69.966,69.1699,69.9005,925886.82353337,0
+DTE.US,D,20150127,000000,69.7832,70.4912,69.6345,70.183,708313.7986392,0
+DTE.US,D,20150128,000000,70.0746,70.9293,69.1454,69.3617,830502.55583339,0
+DTE.US,D,20150129,000000,69.3617,70.5205,68.9939,70.3698,744900.79179522,0
+DTE.US,D,20150130,000000,70.1058,70.3425,68.8472,68.9225,1152439.6693911,0
+DTE.US,D,20150202,000000,69.076,69.7832,68.363,69.5503,974550.86809003,0
+DTE.US,D,20150203,000000,69.338,69.8163,68.9058,69.207,1399719.1118021,0
+DTE.US,D,20150204,000000,69.122,69.1454,67.9318,68.1235,1324492.9163493,0
+DTE.US,D,20150205,000000,68.5068,68.9225,67.8545,68.8549,1244551.8547541,0
+DTE.US,D,20150206,000000,68.6898,69.0926,65.2101,65.5348,1614190.8161563,0
+DTE.US,D,20150209,000000,65.3998,65.9553,64.9705,65.2727,1392788.4324021,0
+DTE.US,D,20150210,000000,65.2727,66.7073,65.2727,66.6487,1263375.5309233,0
+DTE.US,D,20150211,000000,66.2848,66.3465,64.9627,65.1113,1231443.0748916,0
+DTE.US,D,20150212,000000,65.1113,65.2512,64.4003,64.5637,1990215.4507441,0
+DTE.US,D,20150213,000000,64.9705,64.9705,61.9798,62.6977,3182300.4877506,0
+DTE.US,D,20150217,000000,62.5813,63.7598,62.4659,62.9637,3179428.2129741,0
+DTE.US,D,20150218,000000,63.0819,64.9559,62.9422,64.9559,2437433.4393045,0
+DTE.US,D,20150219,000000,65.1201,65.3158,63.9241,64.1119,1431880.6135974,0
+DTE.US,D,20150220,000000,64.1783,64.3504,63.0498,63.9573,1705965.5680283,0
+DTE.US,D,20150223,000000,64.0423,64.5098,63.9162,64.4922,1257397.8455039,0
+DTE.US,D,20150224,000000,64.3328,65.256,64.1853,64.726,1365602.5408104,0
+DTE.US,D,20150225,000000,64.8111,64.8111,63.5338,63.617,1237506.6524723,0
+DTE.US,D,20150226,000000,63.7745,63.9339,62.9138,63.0048,1607971.8146645,0
+DTE.US,D,20150227,000000,63.1672,63.2033,62.7397,63.0566,1397495.1183387,0
+DTE.US,D,20150302,000000,62.9637,63.0409,61.3969,61.8371,1555333.2125942,0
+DTE.US,D,20150303,000000,61.7129,62.2195,61.3491,62.0493,2006734.3539172,0
+DTE.US,D,20150304,000000,61.7266,62.0805,61.7266,61.9447,1377758.3266923,0
+DTE.US,D,20150305,000000,62.1901,62.6263,62.0277,62.372,1025874.5020712,0
+DTE.US,D,20150306,000000,61.6122,61.7863,59.9603,60.2734,1506025.9993532,0
+DTE.US,D,20150309,000000,60.6302,60.7584,59.974,60.3212,1450216.5449932,0
+DTE.US,D,20150310,000000,60.1726,61.1485,60.0758,60.5579,1456852.7369828,0
+DTE.US,D,20150311,000000,60.5892,60.8513,60.0611,60.0758,1093256.9026468,0
+DTE.US,D,20150312,000000,60.3858,61.1017,60.2469,60.8424,2070118.6788873,0
+DTE.US,D,20150313,000000,60.7642,60.7886,59.5917,60.2753,1835321.2080662,0
+DTE.US,D,20150316,000000,60.6469,61.6669,60.4777,61.2445,1610710.1385703,0
+DTE.US,D,20150317,000000,61.0351,61.3765,60.6273,60.9764,1487313.7784886,0
+DTE.US,D,20150318,000000,60.9921,62.6106,60.7809,62.1989,2779930.4777213,0
+DTE.US,D,20150319,000000,61.9985,62.6831,61.6669,61.7217,1818043.5908012,0
+DTE.US,D,20150320,000000,62.0454,63.3559,61.9055,63.261,3088868.2216698,0
+DTE.US,D,20150323,000000,63.13,63.5944,63.0537,63.1221,1094306.0140461,0
+DTE.US,D,20150324,000000,62.9754,63.4233,62.326,62.3388,995154.76155565,0
+DTE.US,D,20150325,000000,62.4708,62.7838,61.6669,61.6874,1188949.9731173,0
+DTE.US,D,20150326,000000,61.7735,62.2449,61.2445,61.618,2044592.3465559,0
+DTE.US,D,20150327,000000,61.5877,62.4639,61.442,62.1686,1665767.0139928,0
+DTE.US,D,20150330,000000,62.3085,62.8415,62.0062,62.6106,857960.43926924,0
+DTE.US,D,20150331,000000,62.284,63.0919,62.1608,62.5803,1554194.1189306,0
+DTE.US,D,20150401,000000,62.5266,63.1143,61.795,63.1143,1001986.2559598,0
+DTE.US,D,20150402,000000,63.0919,63.8761,62.9519,63.6601,1960392.465294,0
+DTE.US,D,20150406,000000,63.8526,65.3597,63.7197,64.6663,2398012.0048241,0
+DTE.US,D,20150407,000000,64.594,64.6751,63.6414,63.7119,1546589.5950744,0
+DTE.US,D,20150408,000000,63.6111,63.8761,63.0087,63.4507,1264895.0041585,0
+DTE.US,D,20150409,000000,63.479,63.488,62.726,63.1221,1277575.34574,0
+DTE.US,D,20150410,000000,63.4507,63.8106,63.0214,63.3862,995797.93024002,0
+DTE.US,D,20150413,000000,63.394,63.4634,62.819,62.8571,1298160.8337425,0
+DTE.US,D,20150414,000000,62.908,63.2884,62.7642,63.1456,1084510.2175498,0
+DTE.US,D,20150415,000000,63.1779,63.8018,63.1622,63.1935,1335259.0897636,0
+DTE.US,D,20150416,000000,63.0537,63.0859,62.1305,62.774,1098420.6575848,0
+DTE.US,D,20150417,000000,62.369,63.1221,62.3085,62.5881,865570.07575418,0
+DTE.US,D,20150420,000000,62.7407,64.239,62.7407,63.618,1121105.3909116,0
+DTE.US,D,20150421,000000,63.7265,64.1471,62.7133,62.9519,864961.67294465,0
+DTE.US,D,20150422,000000,63.5074,63.6737,62.9588,63.5338,1066646.6930414,0
+DTE.US,D,20150423,000000,63.618,64.3153,63.5241,64.2331,1809017.7561798,0
+DTE.US,D,20150424,000000,62.819,64.8835,62.5647,64.2253,1813226.4720858,0
+DTE.US,D,20150427,000000,64.5197,64.6195,63.0146,63.1857,1589177.7917415,0
+DTE.US,D,20150428,000000,62.9138,63.5867,62.6185,63.4967,1092718.0315869,0
+DTE.US,D,20150429,000000,62.9354,63.1993,62.4943,63.0448,1237816.4777686,0
+DTE.US,D,20150430,000000,62.8669,62.8669,61.4176,61.7588,1930993.8280221,0
+DTE.US,D,20150501,000000,61.9055,62.1305,61.3842,62.1089,1169221.3616769,0
+DTE.US,D,20150504,000000,62.2526,63.0448,62.1236,62.5197,837460.84342811,0
+DTE.US,D,20150505,000000,62.5559,62.5559,60.9413,61.0273,1262056.4727312,0
+DTE.US,D,20150506,000000,61.0214,61.2767,59.8665,60.4572,1902351.8597906,0
+DTE.US,D,20150507,000000,60.6879,61.3021,60.6635,60.7976,1233387.9188306,0
+DTE.US,D,20150508,000000,61.658,61.9368,61.1505,61.4332,1573186.5118453,0
+DTE.US,D,20150511,000000,61.2845,62.1236,61.0351,61.1017,1113132.7577925,0
+DTE.US,D,20150512,000000,60.6879,61.0508,60.2664,60.6939,1281776.9039659,0
+DTE.US,D,20150513,000000,60.8679,61.2111,59.5467,59.8665,1808599.5431561,0
+DTE.US,D,20150514,000000,60.2469,60.7809,60.0973,60.5628,1308087.5135323,0
+DTE.US,D,20150515,000000,60.7564,61.4547,60.6635,61.3765,2365820.8497826,0
+DTE.US,D,20150518,000000,61.1084,61.8596,61.1084,61.8371,1149194.1727231,0
+DTE.US,D,20150519,000000,61.5407,61.9985,61.3471,61.6796,906086.63529176,0
+DTE.US,D,20150520,000000,61.7256,62.2693,61.5486,61.8283,969827.82174174,0
+DTE.US,D,20150521,000000,61.7735,61.9584,61.3324,61.7813,729412.59455829,0
+DTE.US,D,20150522,000000,61.6669,61.9457,61.2601,61.7422,820312.06440517,0
+DTE.US,D,20150526,000000,61.7256,61.7256,61.1084,61.3932,877039.74687099,0
+DTE.US,D,20150527,000000,61.6416,61.6669,61.2229,61.4263,1515294.1725726,0
+DTE.US,D,20150528,000000,61.6102,61.8654,61.2502,61.6796,1000804.2162156,0
+DTE.US,D,20150529,000000,61.6727,61.8439,61.2679,61.4478,1119193.2677959,0
+DTE.US,D,20150601,000000,61.526,61.8283,61.3168,61.4693,858995.23530832,0
+DTE.US,D,20150602,000000,61.1682,61.1926,59.974,60.3671,1425560.3820583,0
+DTE.US,D,20150603,000000,60.2607,60.4777,59.0362,59.4645,1454822.0008825,0
+DTE.US,D,20150604,000000,59.2239,59.8039,59.1369,59.4704,1973286.5147532,0
+DTE.US,D,20150605,000000,58.8953,58.9735,58.0279,58.1218,2371062.3166762,0
+DTE.US,D,20150608,000000,58.1218,58.2753,57.7902,57.8049,1453403.7576945,0
+DTE.US,D,20150609,000000,57.7374,58.0513,57.6533,57.798,1907865.3185284,0
+DTE.US,D,20150610,000000,58.1365,58.3996,57.7805,58.1893,1884632.5114101,0
+DTE.US,D,20150611,000000,58.5951,58.9413,58.2763,58.557,1666023.6679511,0
+DTE.US,D,20150612,000000,58.2459,58.5482,57.9711,57.9868,993923.64057637,0
+DTE.US,D,20150615,000000,57.9711,58.1893,57.5653,57.7501,1168946.3022554,0
+DTE.US,D,20150616,000000,57.6318,58.0416,57.3209,58.0025,1213531.4916739,0
+DTE.US,D,20150617,000000,57.9868,58.8073,57.932,58.69,1569196.6164457,0
+DTE.US,D,20150618,000000,58.7232,59.7071,58.7232,59.5281,1457028.6114084,0
+DTE.US,D,20150619,000000,59.5447,59.8098,59.1994,59.2473,2268517.3012868,0
+DTE.US,D,20150622,000000,59.3648,59.4802,58.7936,59.0126,773801.45903654,0
+DTE.US,D,20150623,000000,58.8249,58.9032,57.9477,58.203,1144414.8874597,0
+DTE.US,D,20150624,000000,58.2215,58.4553,57.7189,57.8088,1202415.6144597,0
+DTE.US,D,20150625,000000,57.9222,58.0631,57.6758,57.8372,1258496.0381383,0
+DTE.US,D,20150626,000000,57.6915,58.6851,57.446,58.6762,2587390.9277565,0
+DTE.US,D,20150629,000000,58.7056,59.3726,58.3956,58.425,2151626.2499013,0
+DTE.US,D,20150630,000000,58.6538,58.7056,58.2626,58.425,1849755.1812751,0
+DTE.US,D,20150701,000000,58.512,58.9119,58.3389,58.8934,1342435.175339,0
+DTE.US,D,20150702,000000,59.1897,59.8098,59.0126,59.6631,1696053.2035987,0
+DTE.US,D,20150706,000000,59.5525,59.9907,59.3501,59.8576,1704611.7439614,0
+DTE.US,D,20150707,000000,60.2107,61.7598,59.9603,61.4929,2767906.5976588,0
+DTE.US,D,20150708,000000,61.2562,61.7441,60.9353,61.0244,1791357.7142917,0
+DTE.US,D,20150709,000000,61.1887,61.4156,60.0542,60.1628,1521159.3801617,0
+DTE.US,D,20150710,000000,60.8269,61.3667,59.883,60.6703,1241124.3485061,0
+DTE.US,D,20150713,000000,60.9061,60.9794,60.0768,60.4757,1256966.3396458,0
+DTE.US,D,20150714,000000,60.4689,60.9217,60.2273,60.3544,807868.94879309,0
+DTE.US,D,20150715,000000,60.3652,60.7193,59.9819,60.6625,996351.11666011,0
+DTE.US,D,20150716,000000,60.8033,61.5789,60.6469,61.4762,984340.52943195,0
+DTE.US,D,20150717,000000,61.2347,61.441,60.6625,60.6703,1549139.7742458,0
+DTE.US,D,20150720,000000,60.6185,60.6185,59.9437,60.5931,1296698.6219482,0
+DTE.US,D,20150721,000000,60.5931,60.7114,59.7569,60.0053,1034293.9789345,0
+DTE.US,D,20150722,000000,60.0836,60.6802,59.9682,60.3818,989703.67688741,0
+DTE.US,D,20150723,000000,60.1628,60.3192,59.1692,59.6219,1205355.3759343,0
+DTE.US,D,20150724,000000,59.9115,61.088,59.9115,60.5539,2306975.5165293,0
+DTE.US,D,20150727,000000,60.5392,62.0708,60.5208,61.5877,1830708.5944968,0
+DTE.US,D,20150728,000000,61.5006,61.6669,61.2082,61.5407,1744218.255599,0
+DTE.US,D,20150729,000000,61.4156,62.1354,60.9794,62.0795,1415463.9629973,0
+DTE.US,D,20150730,000000,61.8605,62.5823,61.7598,62.2673,1335409.4010461,0
+DTE.US,D,20150731,000000,62.549,63.6131,62.549,62.9813,1126529.8899109,0
+DTE.US,D,20150803,000000,63.0126,63.5094,62.5979,62.9041,1038850.3535887,0
+DTE.US,D,20150804,000000,62.6781,62.8796,61.8137,61.9094,1306025.0791343,0
+DTE.US,D,20150805,000000,62.1491,62.369,61.7755,62.0023,749272.08929227,0
+DTE.US,D,20150806,000000,62.0875,62.5823,61.3999,62.5334,1274070.1275365,0
+DTE.US,D,20150807,000000,62.5119,63.8752,62.1755,63.5759,1857791.2109896,0
+DTE.US,D,20150810,000000,63.6131,63.7862,62.9178,63.1201,969780.78555815,0
+DTE.US,D,20150811,000000,63.2395,63.9915,62.8796,63.5271,1377329.8884113,0
+DTE.US,D,20150812,000000,63.4097,65.2121,63.1769,64.9842,2327794.1403983,0
+DTE.US,D,20150813,000000,64.7328,65.347,64.2263,65.0771,1363259.9343623,0
+DTE.US,D,20150814,000000,64.8649,65.5876,64.4825,65.4772,1133812.3181622,0
+DTE.US,D,20150817,000000,65.5406,66.012,65.1348,65.8448,1092804.946274,0
+DTE.US,D,20150818,000000,65.6756,65.837,65.1857,65.4389,1025093.2924132,0
+DTE.US,D,20150819,000000,65.2874,66.1548,65.1025,66.0481,1800939.8029104,0
+DTE.US,D,20150820,000000,65.6502,66.6301,65.2443,65.9641,1853571.2473006,0
+DTE.US,D,20150821,000000,65.4645,65.9162,65.0859,65.0859,2453761.130166,0
+DTE.US,D,20150824,000000,63.1769,64.2409,61.705,62.0112,2603217.5810101,0
+DTE.US,D,20150825,000000,62.4708,63.0849,59.9115,59.9291,2162227.7966731,0
+DTE.US,D,20150826,000000,60.5392,61.0537,59.5604,60.952,2077397.0170356,0
+DTE.US,D,20150827,000000,61.2992,61.8311,60.7985,61.8137,1549265.5449106,0
+DTE.US,D,20150828,000000,61.7892,61.9407,60.8513,61.705,1317264.6819617,0
+DTE.US,D,20150831,000000,61.5623,61.6112,60.4689,61.1045,2137057.3032959,0
+DTE.US,D,20150901,000000,60.4385,60.7026,59.2473,59.5818,1595511.316115,0
+DTE.US,D,20150902,000000,60.1774,60.2205,58.9961,59.4977,1150034.6888734,0
+DTE.US,D,20150903,000000,59.889,60.2107,59.5368,59.7872,875238.0565342,0
+DTE.US,D,20150904,000000,59.0977,59.4107,58.425,58.7134,1074660.2271898,0
+DTE.US,D,20150908,000000,59.4039,59.9037,59.1447,59.7071,1099318.435176,0
+DTE.US,D,20150909,000000,59.7872,60.1324,58.7388,58.8249,1286089.9174963,0
+DTE.US,D,20150910,000000,58.5031,59.3726,58.5031,58.7614,1070814.5079181,0
+DTE.US,D,20150911,000000,58.5824,59.4508,58.3634,59.4421,954957.23004593,0
+DTE.US,D,20150914,000000,59.5368,59.9037,59.2396,59.397,845601.17076706,0
+DTE.US,D,20150915,000000,59.5368,59.9516,58.9266,59.883,1143008.9145804,0
+DTE.US,D,20150916,000000,59.6925,60.861,59.6708,60.7652,1686603.0207993,0
+DTE.US,D,20150917,000000,60.8434,62.644,60.6332,61.7539,1901839.5743997,0
+DTE.US,D,20150918,000000,61.2698,62.1647,61.1682,61.4752,1830699.3917652,0
+DTE.US,D,20150921,000000,61.5955,61.9182,61.3559,61.6189,976095.90446851,0
+DTE.US,D,20150922,000000,61.3129,61.705,60.8992,61.0567,1326394.8142077,0
+DTE.US,D,20150923,000000,61.1348,61.9896,60.7819,61.8948,1410557.8845433,0
+DTE.US,D,20150924,000000,61.6259,62.3153,61.484,62.2352,1334104.6582141,0
+DTE.US,D,20150925,000000,62.4102,63.5221,61.9447,62.637,2043565.7307228,0
+DTE.US,D,20150928,000000,62.637,63.0175,62.1725,62.2419,1727446.7885705,0
+DTE.US,D,20150929,000000,62.3583,62.5598,61.4312,61.8164,2437899.7110375,0
+DTE.US,D,20150930,000000,62.2586,63.5847,62.0464,63.5064,1992562.1472952,0
+DTE.US,D,20151001,000000,63.6004,63.7119,61.9447,62.7182,1553555.0403492,0
+DTE.US,D,20151002,000000,63.3891,63.6874,62.4405,63.6874,1284252.4387589,0
+DTE.US,D,20151005,000000,64.0062,64.2576,63.2884,64.0992,1042954.7718702,0
+DTE.US,D,20151006,000000,63.9505,64.149,63.35,63.7842,1445733.7921915,0
+DTE.US,D,20151007,000000,63.9162,63.9905,63.2796,63.4997,1075898.5058492,0
+DTE.US,D,20151008,000000,63.3734,64.3983,63.213,64.2957,829170.20480679,0
+DTE.US,D,20151009,000000,64.2194,64.3123,63.8478,64.1177,1051396.7442996,0
+DTE.US,D,20151012,000000,64.284,64.899,64.1412,64.4775,897131.35494575,0
+DTE.US,D,20151013,000000,64.4864,64.9607,64.0287,64.284,1288046.0092184,0
+DTE.US,D,20151014,000000,64.3983,65.0096,64.1265,64.6048,919228.13597763,0
+DTE.US,D,20151015,000000,64.8736,65.9886,64.5265,65.792,1456615.5110134,0
+DTE.US,D,20151016,000000,66.1099,66.3583,65.5866,65.8623,1024694.5073784,0
+DTE.US,D,20151019,000000,65.9328,66.1167,65.4605,66.0922,1022224.0852141,0
+DTE.US,D,20151020,000000,65.6972,66.5352,65.6306,66.2341,743791.35137784,0
+DTE.US,D,20151021,000000,66.5713,66.8834,66.06,66.2037,895862.40051445,0
+DTE.US,D,20151022,000000,66.323,67.1963,66.1949,67.0624,1088604.4105739,0
+DTE.US,D,20151023,000000,66.5499,67.4506,65.57,65.8458,1223124.8280756,0
+DTE.US,D,20151026,000000,66.0316,66.1167,65.0556,65.9797,1221230.0878973,0
+DTE.US,D,20151027,000000,65.7685,66.0922,65.3597,65.973,1009126.5531345,0
+DTE.US,D,20151028,000000,65.9573,66.2341,64.2576,64.9294,1233125.129718,0
+DTE.US,D,20151029,000000,64.5265,64.9069,63.3079,64.1265,1149475.3672989,0
+DTE.US,D,20151030,000000,64.3055,64.8502,63.9905,64.4718,963440.10350454,0
+DTE.US,D,20151102,000000,64.4775,65.0096,64.0992,64.9236,1055767.0192709,0
+DTE.US,D,20151103,000000,64.6214,65.2061,64.3778,65.1593,1078024.3368425,0
+DTE.US,D,20151104,000000,65.1593,65.7275,64.9939,65.3597,856685.34968356,0
+DTE.US,D,20151105,000000,65.2131,65.966,65.0957,65.5866,1551151.0823572,0
+DTE.US,D,20151106,000000,64.5822,64.6439,62.5764,62.731,2605582.6830243,0
+DTE.US,D,20151109,000000,62.4258,63.0312,62.196,62.6614,1827424.241851,0
+DTE.US,D,20151110,000000,62.7906,63.5398,62.5999,63.3734,1497743.5409377,0
+DTE.US,D,20151111,000000,63.484,64.0287,63.35,64.0062,1393212.7805801,0
+DTE.US,D,20151112,000000,63.8145,64.4327,63.0566,63.2395,1221608.4224175,0
+DTE.US,D,20151113,000000,63.3813,63.8478,62.6859,62.8415,1163772.32206,0
+DTE.US,D,20151116,000000,62.731,64.0825,62.7114,64.0522,1417006.9543243,0
+DTE.US,D,20151117,000000,63.8478,64.3524,62.6801,62.8571,1067344.0555895,0
+DTE.US,D,20151118,000000,62.6517,63.2395,61.841,63.1183,1988638.716068,0
+DTE.US,D,20151119,000000,63.484,64.3055,63.2698,63.9505,1382677.6979808,0
+DTE.US,D,20151120,000000,64.237,64.7084,64.0209,64.3055,1838799.8406006,0
+DTE.US,D,20151123,000000,64.2741,64.5362,63.4997,63.6337,822587.18415509,0
+DTE.US,D,20151124,000000,63.3333,63.5299,62.7114,63.3813,1166809.2234791,0
+DTE.US,D,20151125,000000,63.3813,63.3813,62.8072,63.1183,747415.18256604,0
+DTE.US,D,20151127,000000,63.1183,63.7021,62.8924,63.35,376619.74456292,0
+DTE.US,D,20151130,000000,63.3647,64.0992,63.3256,63.6004,1654792.2453294,0
+DTE.US,D,20151201,000000,63.9583,64.0453,63.213,63.7441,1475972.9456138,0
+DTE.US,D,20151202,000000,63.5299,63.616,62.1178,62.1725,1709486.1241177,0
+DTE.US,D,20151203,000000,62.1891,62.3936,61.5955,61.8498,2129768.7398903,0
+DTE.US,D,20151204,000000,62.2352,63.8478,62.0531,63.6337,1711112.9625546,0
+DTE.US,D,20151207,000000,63.4683,64.1626,63.2307,64.149,1355754.5955019,0
+DTE.US,D,20151208,000000,64.0062,64.1773,63.213,63.7021,1085389.5896778,0
+DTE.US,D,20151209,000000,63.484,64.284,63.04,63.3813,2137844.6481083,0
+DTE.US,D,20151210,000000,63.3256,63.4273,62.1178,62.3583,1603036.0829644,0
+DTE.US,D,20151211,000000,62.1178,62.6224,61.8254,61.8948,1469523.8758327,0
+DTE.US,D,20151214,000000,61.9036,62.2038,61.1221,62.0062,1737692.4963881,0
+DTE.US,D,20151215,000000,62.1559,63.0966,62.1559,62.5207,980018.31316996,0
+DTE.US,D,20151216,000000,62.8151,64.0453,62.5999,63.9162,1338033.20207,0
+DTE.US,D,20151217,000000,64.0296,64.3163,63.5436,63.752,1449740.0480028,0
+DTE.US,D,20151218,000000,63.6855,63.7695,62.595,62.8991,2015968.7837876,0
+DTE.US,D,20151221,000000,63.1192,63.48,62.1803,62.7221,1362079.9396696,0
+DTE.US,D,20151222,000000,62.8914,63.2326,62.1725,63.0566,1117885.4573869,0
+DTE.US,D,20151223,000000,63.2727,63.8957,63.2082,63.7949,838869.88388447,0
+DTE.US,D,20151224,000000,63.6483,63.974,63.5534,63.6942,411233.26305946,0
+DTE.US,D,20151228,000000,63.6317,64.3417,63.4634,64.3163,953036.92672442,0
+DTE.US,D,20151229,000000,64.5646,65.2874,64.4219,64.9392,1101283.7296297,0
+DTE.US,D,20151230,000000,65.0585,65.3255,64.7709,65.0193,1446553.8578272,0
+DTE.US,D,20151231,000000,64.9313,65.124,63.264,63.9426,1228947.0895839,0
+DTE.US,D,20160104,000000,63.392,63.5261,62.5304,63.1036,1766137.1171538,0
+DTE.US,D,20160105,000000,62.9608,63.8732,62.2038,63.752,1579015.9310338,0
+DTE.US,D,20160106,000000,63.2894,63.8468,63.0966,63.4634,2631850.3465101,0
+DTE.US,D,20160107,000000,62.818,63.3852,62.5871,62.7691,1782640.6824408,0
+DTE.US,D,20160108,000000,62.7691,63.1192,62.3965,62.4992,1983136.5051132,0
+DTE.US,D,20160111,000000,62.6674,63.2894,62.6577,63.1123,2315722.2016263,0
+DTE.US,D,20160112,000000,63.6062,63.6062,62.5637,63.4733,1913976.9548184,0
+DTE.US,D,20160113,000000,64.1284,64.7309,63.7949,63.9915,2296066.1895127,0
+DTE.US,D,20160114,000000,63.9426,65.2453,63.6855,64.8434,1445459.7552957,0
+DTE.US,D,20160115,000000,64.0219,64.7465,63.6434,64.2224,1845599.6367071,0
+DTE.US,D,20160119,000000,64.7983,65.7283,64.4835,65.569,2137360.9934379,0
+DTE.US,D,20160120,000000,65.1553,65.6972,63.4156,63.9426,2549985.9140162,0
+DTE.US,D,20160121,000000,63.9339,64.3965,62.7691,63.1935,1814035.2899384,0
+DTE.US,D,20160122,000000,63.7431,64.9236,63.2972,64.8512,1721474.2157798,0
+DTE.US,D,20160125,000000,64.8825,64.9313,64.2135,64.3965,1081372.0860834,0
+DTE.US,D,20160126,000000,64.6781,65.5993,64.4678,65.1456,1196164.9146703,0
+DTE.US,D,20160127,000000,64.7983,65.8154,64.6195,65.3852,1239328.7933237,0
+DTE.US,D,20160128,000000,65.3852,66.902,65.0585,66.3818,966887.03774139,0
+DTE.US,D,20160129,000000,66.9801,67.923,66.0287,67.786,1916497.4807436,0
+DTE.US,D,20160201,000000,67.3871,68.4491,67.212,68.0256,1366478.8453614,0
+DTE.US,D,20160202,000000,67.8975,68.8178,67.7626,68.7514,1574441.1509164,0
+DTE.US,D,20160203,000000,69.1083,70.0433,68.6535,69.4428,2227970.0659773,0
+DTE.US,D,20160204,000000,69.3253,69.8203,68.9215,69.0613,1741008.5473315,0
+DTE.US,D,20160205,000000,68.719,69.2599,67.8067,68.9352,2227919.9622166,0
+DTE.US,D,20160208,000000,69.2453,70.0198,67.9689,68.7514,2204671.8172123,0
+DTE.US,D,20160209,000000,68.5998,69.4682,68.4061,69.251,1831834.3953258,0
+DTE.US,D,20160210,000000,68.277,69.1983,66.8188,68.4061,2814118.6255141,0
+DTE.US,D,20160211,000000,68.5186,68.9352,67.0057,67.0428,1884988.3503642,0
+DTE.US,D,20160212,000000,66.7739,67.3871,66.1274,66.7592,1260464.4001691,0
+DTE.US,D,20160216,000000,66.6927,67.4839,66.3611,67.4106,1697707.6502303,0
+DTE.US,D,20160217,000000,67.4193,67.6423,66.6389,67.1542,1649277.7640659,0
+DTE.US,D,20160218,000000,67.2746,68.3279,67.0105,67.8887,1251447.7682793,0
+DTE.US,D,20160219,000000,67.7361,67.9445,67.0672,67.5543,1095400.1165775,0
+DTE.US,D,20160222,000000,67.7939,68.3758,67.5299,68.0882,1004001.6541743,0
+DTE.US,D,20160223,000000,67.7538,68.6154,67.5543,68.3816,832665.19775298,0
+DTE.US,D,20160224,000000,68.3279,68.8863,67.9367,68.6222,860146.59928064,0
+DTE.US,D,20160225,000000,68.8393,69.4046,68.5753,69.347,713487.77883454,0
+DTE.US,D,20160226,000000,68.9439,69.1562,67.1876,67.212,1445811.504147,0
+DTE.US,D,20160229,000000,67.1396,67.786,66.9901,67.0761,1567729.2920227,0
+DTE.US,D,20160301,000000,67.4663,67.6179,66.3045,66.8433,1704076.9630044,0
+DTE.US,D,20160302,000000,66.5499,67.1005,65.1837,67.0282,1338204.9863927,0
+DTE.US,D,20160303,000000,67.1797,67.1797,65.8643,66.9901,1484553.9815425,0
+DTE.US,D,20160304,000000,66.6467,67.8398,66.3973,67.6657,1151898.7532798,0
+DTE.US,D,20160307,000000,67.4026,68.719,67.2932,68.7112,1578127.3561741,0
+DTE.US,D,20160308,000000,68.7514,69.8496,68.3611,69.5816,1868285.3925597,0
+DTE.US,D,20160309,000000,70.4334,70.6299,69.8418,70.1127,1400971.7058217,0
+DTE.US,D,20160310,000000,69.9307,70.4266,69.5238,70.1713,1016902.8613135,0
+DTE.US,D,20160311,000000,70.5537,70.8314,70.051,70.3708,1193651.5464253,0
+DTE.US,D,20160314,000000,70.2887,70.5928,69.873,70.2164,757015.67664786,0
+DTE.US,D,20160315,000000,69.969,70.7435,69.9239,70.4638,868413.71981015,0
+DTE.US,D,20160316,000000,70.1381,71.5454,69.6256,71.3528,1440554.6993675,0
+DTE.US,D,20160317,000000,71.6324,72.1244,70.9977,71.9199,1781296.0611055,0
+DTE.US,D,20160318,000000,72.0892,72.1839,71.2422,71.4769,2560954.5475252,0
+DTE.US,D,20160321,000000,71.1425,71.7987,70.5205,71.4769,856116.82537751,0
+DTE.US,D,20160322,000000,71.3889,71.7987,70.9547,71.0427,1053376.3541135,0
+DTE.US,D,20160323,000000,71.1004,72.1244,70.6789,71.8652,1189306.8345972,0
+DTE.US,D,20160324,000000,71.5464,72.0471,71.3429,71.9199,920345.75660085,0
+DTE.US,D,20160328,000000,71.9522,72.3796,71.4769,71.7762,739761.57747471,0
+DTE.US,D,20160329,000000,71.7606,73.0856,71.5023,73.0544,1108666.3654025,0
+DTE.US,D,20160330,000000,73.1033,73.159,72.5536,72.9341,845493.80556538,0
+DTE.US,D,20160331,000000,72.9341,73.1033,72.5077,72.8871,1351694.1458268,0
+DTE.US,D,20160401,000000,72.851,73.3194,72.3062,73.1981,1381996.6958445,0
+DTE.US,D,20160404,000000,73.1981,73.3429,72.228,72.9341,1168027.0516239,0
+DTE.US,D,20160405,000000,72.7561,72.9341,71.4839,71.5874,1615284.9186876,0
+DTE.US,D,20160406,000000,71.4926,71.744,71.0926,71.5464,983140.08422458,0
+DTE.US,D,20160407,000000,71.2764,71.8074,71.1787,71.3655,1242678.5876161,0
+DTE.US,D,20160408,000000,71.5532,72.1752,71.1825,71.5532,825386.85960467,0
+DTE.US,D,20160411,000000,71.6149,72.1057,71.1952,71.2237,1054839.5884336,0
+DTE.US,D,20160412,000000,71.5023,71.736,71.2315,71.6236,902537.44848187,0
+DTE.US,D,20160413,000000,71.872,71.9199,70.7464,71.3008,1031604.7362638,0
+DTE.US,D,20160414,000000,71.2051,71.4702,70.8265,70.9723,1013225.8587873,0
+DTE.US,D,20160415,000000,71.2138,71.785,70.8599,71.65,1011694.1152433,0
+DTE.US,D,20160418,000000,71.6413,71.8074,71.1425,71.744,937315.59362099,0
+DTE.US,D,20160419,000000,71.7606,72.0187,71.5464,71.9943,798003.62054712,0
+DTE.US,D,20160420,000000,71.9522,72.1928,69.8877,69.9904,869956.71113718,0
+DTE.US,D,20160421,000000,69.7812,69.9122,68.1499,68.3914,1435884.8243572,0
+DTE.US,D,20160422,000000,68.7778,69.3333,68.503,68.9557,968765.41750796,0
+DTE.US,D,20160425,000000,68.8902,69.3644,68.633,69.3557,1044477.3126826,0
+DTE.US,D,20160426,000000,69.2921,69.9737,68.7142,69.1963,1078226.796937,0
+DTE.US,D,20160427,000000,69.5092,70.7719,69.0036,70.3053,1174296.1568764,0
+DTE.US,D,20160428,000000,69.5161,70.8511,69.4281,70.7866,934463.76935916,0
+DTE.US,D,20160429,000000,70.3943,71.8074,69.9289,71.6784,2032110.3749662,0
+DTE.US,D,20160502,000000,71.6236,72.7464,71.3723,72.4598,1721267.6655822,0
+DTE.US,D,20160503,000000,72.3874,72.7893,71.785,72.1146,1112164.4259258,0
+DTE.US,D,20160504,000000,71.9591,73.9219,71.9591,73.3263,1355774.0234907,0
+DTE.US,D,20160505,000000,73.1199,74.2201,72.9312,73.2392,1185740.2648499,0
+DTE.US,D,20160506,000000,73.2217,73.2217,72.0011,72.3874,1664626.8978035,0
+DTE.US,D,20160509,000000,72.539,72.7464,72.2026,72.629,1432824.4048464,0
+DTE.US,D,20160510,000000,72.8695,72.9908,72.3962,72.58,987347.77760478,0
+DTE.US,D,20160511,000000,72.6838,73.0142,72.0892,72.9097,951548.12926109,0
+DTE.US,D,20160512,000000,73.0065,73.6168,72.5478,73.423,781318.04568001,0
+DTE.US,D,20160513,000000,73.3928,73.4896,72.6476,73.0544,662977.05280895,0
+DTE.US,D,20160516,000000,72.9282,73.1845,72.4853,73.0632,598292.0751099,0
+DTE.US,D,20160517,000000,72.8373,72.9644,71.3098,71.65,982079.72504226,0
+DTE.US,D,20160518,000000,71.165,72.0979,70.2144,70.5205,1194293.6925839,0
+DTE.US,D,20160519,000000,70.2584,71.2921,69.7899,71.2686,783391.72786106,0
+DTE.US,D,20160520,000000,71.5278,71.5278,70.8422,71.3008,962756.03379096,0
+DTE.US,D,20160523,000000,71.3098,71.3792,70.497,70.5479,594599.73469776,0
+DTE.US,D,20160524,000000,70.8265,71.831,70.7464,71.7283,855590.2246264,0
+DTE.US,D,20160525,000000,71.5532,71.6324,71.0369,71.3008,941696.09384961,0
+DTE.US,D,20160526,000000,71.3528,72.274,71.0926,72.1321,751661.73192399,0
+DTE.US,D,20160527,000000,72.2026,72.5478,71.9054,72.5234,702727.74057454,0
+DTE.US,D,20160531,000000,72.3874,72.9733,72.2202,72.8998,1402523.8998803,0
+DTE.US,D,20160601,000000,72.8373,73.2725,72.6935,73.2559,868589.59423576,0
+DTE.US,D,20160602,000000,73.0856,73.247,72.3727,73.247,657854.19890013,0
+DTE.US,D,20160603,000000,73.9659,74.984,73.914,74.6299,798134.50384059,0
+DTE.US,D,20160606,000000,74.6299,74.8793,74.0774,74.4354,788446.07254596,0
+DTE.US,D,20160607,000000,74.5986,74.976,74.3737,74.5252,680272.05301132,0
+DTE.US,D,20160608,000000,74.5321,75.1364,74.2632,75.0739,754682.27293131,0
+DTE.US,D,20160609,000000,75.0827,75.7555,75.0494,75.6108,1168560.810055,0
+DTE.US,D,20160610,000000,75.5629,75.9257,75.1932,75.4984,833307.3439116,0
+DTE.US,D,20160613,000000,75.5707,75.867,75.338,75.4348,965169.19451448,0
+DTE.US,D,20160614,000000,75.5061,76.3972,75.109,76.358,1257171.8673176,0
+DTE.US,D,20160615,000000,76.3972,76.3972,75.2157,75.5707,1038692.8846262,0
+DTE.US,D,20160616,000000,75.1736,76.2905,75.1736,76.1135,1134819.5060065,0
+DTE.US,D,20160617,000000,76.2191,76.5595,75.6206,76.4705,1568998.2464539,0
+DTE.US,D,20160620,000000,76.3962,76.5595,75.425,76.0881,1008960.9039662,0
+DTE.US,D,20160621,000000,76.0881,76.6543,75.6362,76.1859,757905.27403323,0
+DTE.US,D,20160622,000000,76.3795,76.3795,75.823,75.958,836112.13198983,0
+DTE.US,D,20160623,000000,76.0881,76.2251,75.5796,76.2123,1070301.2000015,0
+DTE.US,D,20160624,000000,75.7165,78.2132,75.6362,77.4416,2298950.7345979,0
+DTE.US,D,20160627,000000,77.2666,78.5525,77.2666,78.1799,1814071.078339,0
+DTE.US,D,20160628,000000,78.1799,78.5104,77.3037,78.4224,1577017.9157567,0
+DTE.US,D,20160629,000000,78.7071,79.0533,78.3824,78.6718,1003986.3162883,0
+DTE.US,D,20160630,000000,78.8215,80.3158,78.6425,80.3081,1767406.071585,0
+DTE.US,D,20160701,000000,80.7325,81.0229,79.6215,80.4381,1410610.0333556,0
+DTE.US,D,20160705,000000,80.5212,81.2341,80.4254,81.1031,1281995.7244721,0
+DTE.US,D,20160706,000000,81.1374,81.3848,80.4859,80.9799,1281718.6199993,0
+DTE.US,D,20160707,000000,80.7735,81.0405,79.3534,79.5569,928651.73310812,0
+DTE.US,D,20160708,000000,79.3154,80.351,78.6084,80.3246,1039042.5884261,0
+DTE.US,D,20160711,000000,80.0097,80.2288,79.1276,80.1799,613961.25940109,0
+DTE.US,D,20160712,000000,79.5247,79.9452,78.8518,79.1452,879552.09259036,0
+DTE.US,D,20160713,000000,79.5491,79.7839,79.2987,79.4845,1191190.3269925,0
+DTE.US,D,20160714,000000,78.9887,79.3868,78.4831,78.665,1430856.0428156,0
+DTE.US,D,20160715,000000,78.8029,79.2401,78.6718,79.1276,1235838.9130061,0
+DTE.US,D,20160718,000000,79.29,79.7281,79.2332,79.3868,686675.10913449,0
+DTE.US,D,20160719,000000,79.4514,79.7281,79.0719,79.4434,694473.91287953,0
+DTE.US,D,20160720,000000,79.4043,79.6372,78.8772,79.0219,527926.96697899,0
+DTE.US,D,20160721,000000,78.7942,79.7916,78.5593,79.6958,899881.94916027,0
+DTE.US,D,20160722,000000,79.6372,80.7804,79.5462,80.5456,1180473.2348131,0
+DTE.US,D,20160725,000000,80.3081,80.5378,79.8337,80.0654,1509549.6230198,0
+DTE.US,D,20160726,000000,80.3608,80.4478,79.3076,79.4043,1550013.0112195,0
+DTE.US,D,20160727,000000,79.4278,79.4924,78.2426,78.7785,1583094.786172,0
+DTE.US,D,20160728,000000,78.8117,79.1452,78.5476,78.6718,2265240.1063212,0
+DTE.US,D,20160729,000000,78.6084,79.1452,78.6084,79.0152,3061626.091163,0
+DTE.US,D,20160801,000000,78.9008,79.6108,78.7942,79.5491,2082216.1808025,0
+DTE.US,D,20160802,000000,79.5491,79.7584,79.0943,79.5148,1731544.0491718,0
+DTE.US,D,20160803,000000,79.42,79.5834,77.9775,78.3246,1100395.15477,0
+DTE.US,D,20160804,000000,78.3246,79.1197,78.2083,78.5291,725252.95988741,0
+DTE.US,D,20160805,000000,78.3336,78.3647,76.8949,77.0534,1220151.3232518,0
+DTE.US,D,20160808,000000,77.1668,77.7437,76.6543,77.0464,939403.59116227,0
+DTE.US,D,20160809,000000,77.1189,77.598,76.7913,77.2138,705810.65565141,0
+DTE.US,D,20160810,000000,77.4592,77.6117,77.02,77.4337,718856.03891864,0
+DTE.US,D,20160811,000000,77.4923,77.734,77.1902,77.6861,867521.0548476,0
+DTE.US,D,20160812,000000,77.9589,78.5682,77.9531,78.0909,872444.51623901,0
+DTE.US,D,20160815,000000,78.0909,78.2895,76.7453,76.7776,884434.65295256,0
+DTE.US,D,20160816,000000,76.5673,76.5673,75.6108,75.9032,1666022.6454254,0
+DTE.US,D,20160817,000000,75.5385,77.3037,75.0896,77.0279,2251496.3379802,0
+DTE.US,D,20160818,000000,76.9233,78.3336,76.9233,78.3336,2551172.0438634,0
+DTE.US,D,20160819,000000,78.0098,78.2171,76.3561,76.7296,1781470.9130054,0
+DTE.US,D,20160822,000000,76.891,77.3037,76.6807,77.069,550179.17192188,0
+DTE.US,D,20160823,000000,77.1355,77.4337,76.6386,76.6543,721265.10953923,0
+DTE.US,D,20160824,000000,76.5096,76.9477,75.9991,76.9134,911739.15752888,0
+DTE.US,D,20160825,000000,76.9134,77.2803,76.6973,77.1022,848699.42372988,0
+DTE.US,D,20160826,000000,77.1668,77.4923,74.9389,75.0191,1082299.5169209,0
+DTE.US,D,20160829,000000,75.2803,75.9296,75.2803,75.7722,1047734.0571336,0
+DTE.US,D,20160830,000000,75.869,76.1516,74.8099,74.9389,673942.61874074,0
+DTE.US,D,20160831,000000,75.0191,75.3848,74.7346,75.2714,1344641.785865,0
+DTE.US,D,20160901,000000,75.1511,75.2803,74.5184,74.7112,1084341.5008043,0
+DTE.US,D,20160902,000000,74.7346,75.6626,74.5565,75.5131,1034174.343424,0
+DTE.US,D,20160906,000000,75.7966,76.8097,75.733,76.2905,1009789.1498078,0
+DTE.US,D,20160907,000000,76.2044,76.6807,75.7173,76.6005,1241062.9969623,0
+DTE.US,D,20160908,000000,76.2191,76.8334,76.05,76.5673,1174326.8326483,0
+DTE.US,D,20160909,000000,76.2338,76.2338,73.6911,73.7311,1373466.7862022,0
+DTE.US,D,20160912,000000,73.8612,75.1913,73.6647,74.9937,1474266.35017,0
+DTE.US,D,20160913,000000,74.8569,74.8569,73.4153,74.0129,1263428.7022612,0
+DTE.US,D,20160914,000000,74.1419,74.8978,73.8827,74.8245,1937722.0473275,0
+DTE.US,D,20160915,000000,74.8569,75.5268,74.4391,75.4299,1190211.7698685,0
+DTE.US,D,20160916,000000,75.2324,76.5409,74.8177,76.444,1852286.9549834,0
+DTE.US,D,20160919,000000,76.6376,77.1863,76.4832,77.1306,1149370.0471488,0
+DTE.US,D,20160920,000000,77.4562,77.6186,76.7052,76.714,911711.54933416,0
+DTE.US,D,20160921,000000,76.6309,78.3882,76.6309,78.3159,1520042.7820642,0
+DTE.US,D,20160922,000000,78.5418,78.8919,78.0695,78.5672,1090476.6551861,0
+DTE.US,D,20160923,000000,78.5506,79.4561,78.0949,79.1315,1390177.9242126,0
+DTE.US,D,20160926,000000,79.066,79.4561,78.756,78.9516,964353.2189817,0
+DTE.US,D,20160927,000000,79.2773,79.7428,77.5784,77.6754,2218062.8141764,0
+DTE.US,D,20160928,000000,77.9794,78.043,76.8342,77.5217,1589361.8463729,0
+DTE.US,D,20160929,000000,77.1208,77.1208,75.953,76.0284,3628077.7375569,0
+DTE.US,D,20160930,000000,76.3453,77.4973,76.3453,76.533,3922624.4543769,0
+DTE.US,D,20161003,000000,76.3531,76.4509,75.0641,75.8543,2291965.8613342,0
+DTE.US,D,20161004,000000,75.7722,75.8054,74.181,74.5234,3304730.5610172,0
+DTE.US,D,20161005,000000,74.8099,75.6666,74.1449,75.0211,3260624.9361661,0
+DTE.US,D,20161006,000000,74.7102,75.6753,74.2857,75.3477,2990554.4177525,0
+DTE.US,D,20161007,000000,75.8543,76.3453,74.9957,75.0123,2682611.5913396,0
+DTE.US,D,20161010,000000,75.2078,75.6568,75.0935,75.4544,1703140.3294354,0
+DTE.US,D,20161011,000000,75.2988,75.4045,74.6768,74.8402,1861160.433271,0
+DTE.US,D,20161012,000000,74.7286,75.3312,74.5458,74.9633,1491586.9135156,0
+DTE.US,D,20161013,000000,75.0211,76.0812,74.891,75.7654,2421605.763525,0
+DTE.US,D,20161014,000000,75.5609,75.8299,75.1003,75.1698,1400796.8539218,0
+DTE.US,D,20161017,000000,75.3811,75.7086,75.1444,75.4866,1532462.3795845,0
+DTE.US,D,20161018,000000,75.9218,76.1663,75.0035,75.8543,1517143.9216188,0
+DTE.US,D,20161019,000000,75.913,76.0421,75.2988,75.7898,1011609.2456077,0
+DTE.US,D,20161020,000000,75.9834,76.6797,75.7487,76.0734,1446467.9656659,0
+DTE.US,D,20161021,000000,75.2988,76.091,75.2988,75.7809,1171133.4847926,0
+DTE.US,D,20161024,000000,76.0734,76.3932,75.5687,76.0978,1186933.5523772,0
+DTE.US,D,20161025,000000,75.87,76.8187,75.8455,76.7941,1410578.3350579,0
+DTE.US,D,20161026,000000,77.2449,77.3516,76.0528,76.7208,1474565.9502089,0
+DTE.US,D,20161027,000000,76.3355,76.8264,76.046,76.5486,2026350.4875273,0
+DTE.US,D,20161028,000000,76.5252,77.1452,76.3052,76.7531,1282991.6645334,0
+DTE.US,D,20161031,000000,77.0885,78.8772,76.9398,78.445,1826410.9188522,0
+DTE.US,D,20161101,000000,78.4361,78.4361,76.9242,77.0397,1161751.811217,0
+DTE.US,D,20161102,000000,76.9838,76.9838,75.5365,76.1341,1111297.3241066,0
+DTE.US,D,20161103,000000,75.8153,76.5409,75.5268,76.2074,865182.53850239,0
+DTE.US,D,20161104,000000,76.6797,77.3819,76.046,76.0597,1308561.9654712,0
+DTE.US,D,20161107,000000,76.4832,77.8885,75.7809,77.8552,1009808.5777966,0
+DTE.US,D,20161108,000000,78.0118,79.0748,77.7086,78.5585,1235471.826269,0
+DTE.US,D,20161109,000000,77.4142,77.4142,75.3811,75.4719,1683518.0606708,0
+DTE.US,D,20161110,000000,75.3312,75.3575,73.2579,74.581,2150656.895509,0
+DTE.US,D,20161111,000000,74.402,75.6088,74.1136,74.3258,994684.39971971,0
+DTE.US,D,20161114,000000,74.1009,74.9957,73.5375,74.6612,1688950.739876,0
+DTE.US,D,20161115,000000,75.0719,76.7364,75.0544,76.3052,2136188.1564252,0
+DTE.US,D,20161116,000000,76.3531,76.8733,74.6055,75.1354,1553911.9018291,0
+DTE.US,D,20161117,000000,74.801,75.4211,74.6534,74.9077,885534.89063836,0
+DTE.US,D,20161118,000000,74.8656,75.3477,74.2769,74.5301,1073661.2195513,0
+DTE.US,D,20161121,000000,74.8177,75.4122,74.6368,75.3967,946572.51905743,0
+DTE.US,D,20161122,000000,76.0098,77.0074,75.5776,76.663,1949144.6822608,0
+DTE.US,D,20161123,000000,75.8387,76.6973,75.5452,75.7086,1065424.7747936,0
+DTE.US,D,20161125,000000,75.8621,76.9985,75.8621,76.8264,532105.00711301,0
+DTE.US,D,20161128,000000,77.1139,78.4674,76.9291,78.2729,1315382.2120923,0
+DTE.US,D,20161129,000000,77.8475,78.8625,77.7985,78.2729,936741.95668628,0
+DTE.US,D,20161130,000000,77.1863,77.3673,76.0372,76.0597,1542570.0464285,0
+DTE.US,D,20161201,000000,75.5687,76.5252,75.3233,76.4832,1919671.4006104,0
+DTE.US,D,20161202,000000,77.0964,77.9452,76.8431,77.7262,2261225.670304,0
+DTE.US,D,20161205,000000,77.3516,77.7086,76.6064,77.6851,1834861.0714875,0
+DTE.US,D,20161206,000000,77.8151,78.3453,77.5609,77.7731,988073.7708733,0
+DTE.US,D,20161207,000000,77.9305,79.3036,77.9305,79.1716,1770413.3197579,0
+DTE.US,D,20161208,000000,78.5927,78.9262,77.7584,78.5927,1352937.5371149,0
+DTE.US,D,20161209,000000,78.6817,79.7428,78.5271,79.6205,1068998.502221,0
+DTE.US,D,20161212,000000,79.335,80.4792,78.9349,80.4136,1265255.9557413,0
+DTE.US,D,20161213,000000,80.4703,80.97,80.1525,80.8136,1125370.3457327,0
+DTE.US,D,20161214,000000,81.2859,81.6351,78.9418,79.1794,1774894.027508,0
+DTE.US,D,20161215,000000,79.2176,79.7359,78.4743,79.6782,1310373.8810653,0
+DTE.US,D,20161216,000000,79.6449,81.1197,79.6449,80.9231,1760378.2522407,0
+DTE.US,D,20161219,000000,81.2361,81.327,80.4694,80.9847,1297381.669136,0
+DTE.US,D,20161220,000000,80.9799,81.5833,80.7169,81.2694,949395.7125988,0
+DTE.US,D,20161221,000000,81.1628,81.5833,80.888,80.9329,722903.19575918,0
+DTE.US,D,20161222,000000,80.9847,81.4992,80.5281,81.1784,674242.21877971,0
+DTE.US,D,20161223,000000,81.4425,81.7886,81.0913,81.3691,799786.90542077,0
+DTE.US,D,20161227,000000,81.2185,81.4346,80.7902,81.2918,471921.18767876,0
+DTE.US,D,20161228,000000,81.3995,81.3995,80.5505,80.6992,632908.66118362,0
+DTE.US,D,20161229,000000,80.888,81.6312,80.6513,81.5255,714407.02946607,0
+DTE.US,D,20161230,000000,81.6146,81.822,80.8967,81.1784,693442.18441765,0
+DTE.US,D,20170103,000000,81.3691,81.4425,80.6102,80.9329,1468722.2156602,0
+DTE.US,D,20170104,000000,81.0385,81.6195,80.8156,81.1461,1305042.4319074,0
+DTE.US,D,20170105,000000,81.2694,81.4033,80.5193,81.2537,1515810.5480664,0
+DTE.US,D,20170106,000000,81.0484,81.7066,80.8791,81.4669,1209414.8030836,0
+DTE.US,D,20170109,000000,81.1705,81.639,80.5505,80.6591,1919690.8285993,0
+DTE.US,D,20170110,000000,80.6992,80.7256,80.0078,80.2884,1260812.0589174,0
+DTE.US,D,20170111,000000,80.2884,81.1784,80.1984,81.0953,862317.42140608,0
+DTE.US,D,20170112,000000,81.0953,81.2771,80.6435,81.066,744880.34128061,0
+DTE.US,D,20170113,000000,81.021,81.5402,80.6777,81.0034,836699.06175902,0
+DTE.US,D,20170117,000000,81.2107,81.9861,81.1109,81.7457,703053.9262825,0
+DTE.US,D,20170118,000000,81.593,81.9617,81.3534,81.4923,949468.31192565,0
+DTE.US,D,20170119,000000,81.0484,81.3349,80.5329,80.8723,1523133.8773469,0
+DTE.US,D,20170120,000000,81.1461,81.639,80.7833,81.0884,755703.77613588,0
+DTE.US,D,20170123,000000,81.2282,81.3095,80.6992,80.7833,536443.5837867,0
+DTE.US,D,20170124,000000,80.5759,80.974,80.3989,80.7256,587506.47370664,0
+DTE.US,D,20170125,000000,80.3814,80.7667,79.9413,80.7079,1369386.9085383,0
+DTE.US,D,20170126,000000,80.6904,81.2918,80.4879,80.9418,726923.76693073,0
+DTE.US,D,20170127,000000,81.0484,81.2694,79.9276,80.0156,1197091.322982,0
+DTE.US,D,20170130,000000,80.2954,80.3892,79.5872,80.0567,1016723.9193107,0
+DTE.US,D,20170131,000000,80.2483,81.4082,80.1564,81.2841,1545706.1328434,0
+DTE.US,D,20170201,000000,80.9231,81.3349,80.0821,80.6992,1696178.9742635,0
+DTE.US,D,20170202,000000,80.8791,81.8874,80.5281,81.5402,1152061.3348709,0
+DTE.US,D,20170203,000000,81.6889,81.822,81.1276,81.593,1543329.7830461,0
+DTE.US,D,20170206,000000,81.4992,81.7886,80.6845,80.8498,1397013.5087197,0
+DTE.US,D,20170207,000000,81.1197,81.3085,80.7833,81.0884,1097558.6683942,0
+DTE.US,D,20170208,000000,81.2771,81.7377,80.9329,81.3603,1469949.2465366,0
+DTE.US,D,20170209,000000,80.798,81.5656,79.7593,80.1085,2120849.2479449,0
+DTE.US,D,20170210,000000,79.7936,80.3999,79.5706,80.2308,1423913.0931068,0
+DTE.US,D,20170213,000000,80.2572,80.8498,80.1085,80.8156,987128.9570985,0
+DTE.US,D,20170214,000000,80.4185,81.1109,80.4185,80.9329,1662048.0879117,0
+DTE.US,D,20170215,000000,80.3198,80.841,80.0567,80.7256,1240535.3736855,0
+DTE.US,D,20170216,000000,80.7256,81.5833,80.4341,81.3095,1330076.9293625,0
+DTE.US,D,20170217,000000,81.3906,81.4425,80.4185,80.8586,967440.22416149,0
+DTE.US,D,20170221,000000,80.8664,81.7153,80.5104,81.5402,874682.82506265,0
+DTE.US,D,20170222,000000,81.4082,81.8981,81.1109,81.822,837026.26999272,0
+DTE.US,D,20170223,000000,81.9128,82.5954,81.7377,82.4722,1250164.4984878,0
+DTE.US,D,20170224,000000,82.8732,83.6331,82.6678,83.3064,1231558.6202991,0
+DTE.US,D,20170227,000000,83.1735,83.1735,82.5319,82.9016,576329.24494869,0
+DTE.US,D,20170228,000000,83.1168,83.684,82.9016,83.5401,1050006.1093064,0
+DTE.US,D,20170301,000000,82.9172,83.8981,82.0762,83.1656,1349834.1715235,0
+DTE.US,D,20170302,000000,83.0738,84.1338,82.8655,83.6741,764712.22781986,0
+DTE.US,D,20170303,000000,83.7583,83.7583,82.793,83.3387,1297512.5524295,0
+DTE.US,D,20170306,000000,83.1979,84.0067,82.9505,83.7739,1119409.020725,0
+DTE.US,D,20170307,000000,83.6995,83.9979,83.508,83.684,1245044.7121561,0
+DTE.US,D,20170308,000000,82.9348,83.0658,82.3412,82.4967,1074213.3834456,0
+DTE.US,D,20170309,000000,82.4967,83.1168,81.954,82.1759,1264034.0374936,0
+DTE.US,D,20170310,000000,82.7334,82.972,82.2825,82.6189,1074685.790333,0
+DTE.US,D,20170313,000000,82.6111,82.972,82.4303,82.9094,1084102.2297834,0
+DTE.US,D,20170314,000000,83.0082,83.0982,82.5466,82.8087,929795.93940033,0
+DTE.US,D,20170315,000000,83.15,84.8497,82.8087,84.5124,1226248.6441816,0
+DTE.US,D,20170316,000000,84.261,84.261,82.9299,83.2488,1189616.6598935,0
+DTE.US,D,20170317,000000,83.4541,84.2786,83.2743,83.8248,2031422.2151497,0
+DTE.US,D,20170320,000000,83.8981,84.1602,83.0825,83.2663,808182.8641923,0
+DTE.US,D,20170321,000000,83.2243,84.6452,83.2243,84.2951,1179298.352749,0
+DTE.US,D,20170322,000000,84.7313,85.2331,84.2521,84.6365,915490.80443336,0
+DTE.US,D,20170323,000000,84.5124,85.2234,84.2013,84.4028,772865.84799331,0
+DTE.US,D,20170324,000000,84.5298,85.0209,84.2951,84.8752,695498.48366129,0
+DTE.US,D,20170327,000000,85.2234,85.4531,84.2697,84.6452,921509.39088194,0
+DTE.US,D,20170328,000000,84.5054,84.9329,84.0986,84.4869,1037497.5520476,0
+DTE.US,D,20170329,000000,84.2951,84.7735,83.8482,84.5515,1017117.5917169,0
+DTE.US,D,20170330,000000,84.3704,84.6541,83.8835,84.125,697408.56172549,0
+DTE.US,D,20170331,000000,84.0752,84.9162,84.0752,84.8321,1632074.7911792,0
+DTE.US,D,20170403,000000,84.6981,84.8155,83.8835,84.4555,1532463.4021102,0
+DTE.US,D,20170404,000000,84.5797,85.2888,84.1916,84.9329,900154.96353026,0
+DTE.US,D,20170405,000000,84.8585,85.7787,84.6365,85.6761,1331479.8346645,0
+DTE.US,D,20170406,000000,85.3856,85.7289,85.0443,85.5372,930280.61659649,0
+DTE.US,D,20170407,000000,85.7201,86.0801,85.4179,85.5372,951002.10052111,0
+DTE.US,D,20170410,000000,85.4374,85.9323,85.014,85.7367,1094569.8256845,0
+DTE.US,D,20170411,000000,85.7367,85.9411,85.189,85.6761,910155.26517264,0
+DTE.US,D,20170412,000000,85.813,86.4789,85.3945,86.3656,1137640.6544964,0
+DTE.US,D,20170413,000000,86.3372,86.4859,85.4688,85.9851,995015.69805634,0
+DTE.US,D,20170417,000000,86.0711,86.8233,86.0711,86.7577,1134096.5803151,0
+DTE.US,D,20170418,000000,86.7283,87.099,86.4859,86.74,792952.34343942,0
+DTE.US,D,20170419,000000,86.7674,86.8389,85.9147,86.2609,640331.1754599,0
+DTE.US,D,20170420,000000,86.1671,86.1671,85.3417,85.9411,1088850.8392749,0
+DTE.US,D,20170421,000000,85.9069,86.7363,85.9069,86.3568,1974058.5216796,0
+DTE.US,D,20170424,000000,86.52,86.7851,86.0447,86.7674,1172158.0555742,0
+DTE.US,D,20170425,000000,86.4595,86.8389,86.2442,86.6237,1050756.6431924,0
+DTE.US,D,20170426,000000,86.434,87.3631,86.4086,86.7577,1475271.4929628,0
+DTE.US,D,20170427,000000,86.9602,87.9019,86.6942,87.2907,1601905.1695067,0
+DTE.US,D,20170428,000000,87.2222,87.2829,86.6159,86.8887,1011343.3889178,0
+DTE.US,D,20170501,000000,87.0295,87.0295,86.0262,86.3469,578500.06707412,0
+DTE.US,D,20170502,000000,86.52,86.8389,86.2609,86.6071,771010.98631854,0
+DTE.US,D,20170503,000000,86.4789,86.7216,86.2258,86.2609,576367.07840071,0
+DTE.US,D,20170504,000000,86.2169,86.6237,85.8033,86.5475,1147469.1718161,0
+DTE.US,D,20170505,000000,86.7754,87.3533,86.6237,86.8457,810347.55116335,0
+DTE.US,D,20170508,000000,87.0295,87.0295,86.2541,86.8037,615797.71561271,0
+DTE.US,D,20170509,000000,86.7939,86.8134,86.2169,86.3744,679801.69117538,0
+DTE.US,D,20170510,000000,86.3909,86.9161,86.3568,86.9161,774443.60519517,0
+DTE.US,D,20170511,000000,86.5553,87.0394,86.2609,87.0295,658363.41671382,0
+DTE.US,D,20170512,000000,87.0815,87.586,87.0648,87.5773,628369.6694668,0
+DTE.US,D,20170515,000000,87.4893,88.0702,87.3259,88.0155,764965.81420098,0
+DTE.US,D,20170516,000000,87.9284,88.1904,86.9358,87.0648,643067.45431419,0
+DTE.US,D,20170517,000000,87.1949,87.8139,87.0815,87.37,755050.38219421,0
+DTE.US,D,20170518,000000,87.6741,88.2335,86.8887,87.5069,839789.13451601,0
+DTE.US,D,20170519,000000,87.586,88.1552,86.9084,88.0868,1073874.9274289,0
+DTE.US,D,20170522,000000,88.0242,88.9796,87.9988,88.92,918037.91602756,0
+DTE.US,D,20170523,000000,88.9004,89.9302,88.8575,89.2027,969520.04149693,0
+DTE.US,D,20170524,000000,89.1234,89.6798,89.097,89.6515,650795.70378383,0
+DTE.US,D,20170525,000000,89.7591,90.61,89.3924,90.5375,828324.57602784,0
+DTE.US,D,20170526,000000,90.1484,90.6912,90.118,90.4486,547522.65007455,0
+DTE.US,D,20170530,000000,90.4486,90.9533,90.0652,90.6726,1049350.6703132,0
+DTE.US,D,20170531,000000,90.7283,91.2906,90.6726,90.9826,1193830.4884281,0
+DTE.US,D,20170601,000000,90.8642,91.7649,90.4486,91.7199,787140.30718836,0
+DTE.US,D,20170602,000000,92.3713,92.3713,91.6378,92.1591,691551.53434231,0
+DTE.US,D,20170605,000000,91.8745,92.1317,91.454,91.5635,771297.29352302,0
+DTE.US,D,20170606,000000,91.811,91.9204,91.3532,91.5185,649821.23676285,0
+DTE.US,D,20170607,000000,91.7561,92.1131,91.454,91.894,732243.9683055,0
+DTE.US,D,20170608,000000,91.674,91.9301,90.0554,90.5375,1603910.3424637,0
+DTE.US,D,20170609,000000,90.2735,90.6295,89.9479,90.5375,971996.59881572,0
+DTE.US,D,20170612,000000,90.6999,90.9727,89.7307,90.5278,891029.94391302,0
+DTE.US,D,20170613,000000,90.4192,90.918,90.1659,90.8916,538031.56624586,0
+DTE.US,D,20170614,000000,91.4637,91.9018,91.3532,91.7747,916568.54655311,0
+DTE.US,D,20170615,000000,91.7835,92.6304,91.4002,92.5571,1052386.5492066,0
+DTE.US,D,20170616,000000,92.8153,93.1048,92.6119,93.0676,1629925.4420942,0
+DTE.US,D,20170619,000000,93.0392,93.0392,92.381,92.8153,903951.60156688,0
+DTE.US,D,20170620,000000,92.7967,93.1986,92.7331,92.9071,912160.43812977,0
+DTE.US,D,20170621,000000,92.8994,93.0108,91.5635,92.1776,907944.56454372,0
+DTE.US,D,20170622,000000,92.1032,92.3077,91.6916,91.7102,875965.07232845,0
+DTE.US,D,20170623,000000,91.6378,92.0202,90.9991,91.142,1158353.9582152,0
+DTE.US,D,20170626,000000,91.2328,92.2706,90.8544,91.5733,697389.13373662,0
+DTE.US,D,20170627,000000,91.2515,91.5263,89.984,90.118,887776.2670392,0
+DTE.US,D,20170628,000000,90.5102,90.6392,88.8819,88.92,1445391.2460718,0
+DTE.US,D,20170629,000000,88.5113,88.9552,87.99,88.6609,1555189.0364662,0
+DTE.US,D,20170630,000000,88.9102,89.321,88.4917,88.5444,1251564.3362126,0
+DTE.US,D,20170703,000000,88.7665,89.008,88.2629,88.34,742691.11369203,0
+DTE.US,D,20170705,000000,88.4213,88.5523,87.7798,88.2629,1378665.3070151,0
+DTE.US,D,20170706,000000,88.0438,88.2335,87.7601,88.0242,1129994.2070852,0
+DTE.US,D,20170707,000000,88.1904,88.5386,88.0075,88.1015,848392.66601079,0
+DTE.US,D,20170710,000000,88.3303,88.519,87.7973,87.8227,1034291.933883,0
+DTE.US,D,20170711,000000,87.8854,88.0604,87.2046,87.6223,1273255.1745295,0
+DTE.US,D,20170712,000000,88.34,88.5983,88.1015,88.3772,817190.29335055,0
+DTE.US,D,20170713,000000,88.1993,88.5523,87.7181,87.7885,833128.4019088,0
+DTE.US,D,20170714,000000,88.3234,88.6168,88.0242,88.2168,610375.2616649,0
+DTE.US,D,20170717,000000,88.208,88.8819,87.8579,88.7939,1033649.7877244,0
+DTE.US,D,20170718,000000,88.9004,88.9483,88.3958,88.5113,1871841.7370497,0
+DTE.US,D,20170719,000000,88.5983,88.8222,88.1191,88.6764,957011.48423811,0
+DTE.US,D,20170720,000000,88.9709,89.4912,88.7762,89.365,1523078.6609574,0
+DTE.US,D,20170721,000000,89.3298,90.3498,89.186,90.3498,813112.4607381,0
+DTE.US,D,20170724,000000,90.3674,90.3674,89.0266,89.0266,1136746.9670081,0
+DTE.US,D,20170725,000000,89.097,89.2124,88.4634,88.963,1123814.0615713,0
+DTE.US,D,20170726,000000,89.5528,90.3908,88.5523,89.8853,1146291.2221748,0
+DTE.US,D,20170727,000000,89.8559,89.9381,89.1234,89.8559,1431380.5985152,0
+DTE.US,D,20170728,000000,89.8755,89.9556,89.142,89.3298,763602.78740249,0
+DTE.US,D,20170731,000000,89.3747,89.7972,89.008,89.6065,1027464.5295819,0
+DTE.US,D,20170801,000000,89.8226,89.9224,89.1792,89.5431,1488328.124013,0
+DTE.US,D,20170802,000000,89.1606,90.0652,88.8575,90.0652,910634.82974015,0
+DTE.US,D,20170803,000000,89.7777,91.142,89.7777,91.1341,928566.8634725,0
+DTE.US,D,20170804,000000,91.099,91.2328,90.5375,91.1889,945080.65401691,0
+DTE.US,D,20170807,000000,91.1703,91.2328,90.8457,91.1801,615293.61042767,0
+DTE.US,D,20170808,000000,91.0451,91.6007,90.9366,91.5733,575005.07412795,0
+DTE.US,D,20170809,000000,91.8568,91.8568,90.827,90.8457,672830.11074617,0
+DTE.US,D,20170810,000000,90.827,91.3532,90.5181,91.2808,738602.03329654,0
+DTE.US,D,20170811,000000,91.4637,91.4637,89.9929,90.2824,705544.79896153,0
+DTE.US,D,20170814,000000,90.4388,91.2808,90.3908,91.2808,638345.43049165,0
+DTE.US,D,20170815,000000,90.9826,91.674,90.9826,91.3708,852818.15737154,0
+DTE.US,D,20170816,000000,91.5263,91.985,91.3532,91.9664,795791.89739247,0
+DTE.US,D,20170817,000000,91.9566,92.3713,91.8568,91.985,891431.79652504,0
+DTE.US,D,20170818,000000,91.9117,92.8994,91.7297,92.5943,1671273.3150505,0
+DTE.US,D,20170821,000000,92.7233,92.8994,92.5003,92.8153,663415.71634726,0
+DTE.US,D,20170822,000000,92.9071,93.2622,92.6871,93.2172,543837.46734253,0
+DTE.US,D,20170823,000000,93.18,93.6945,92.8534,93.6554,597255.23401937,0
+DTE.US,D,20170824,000000,93.5997,93.8735,93.4597,93.5341,554297.90556355,0
+DTE.US,D,20170825,000000,93.6651,93.9478,93.3376,93.3376,880210.59916067,0
+DTE.US,D,20170828,000000,93.4871,94.0339,93.4871,93.8646,659606.80800187,0
+DTE.US,D,20170829,000000,93.9859,94.2108,93.7698,93.8353,611698.40995992,0
+DTE.US,D,20170830,000000,93.7511,94.0603,93.4686,93.7228,595619.19285088,0
+DTE.US,D,20170831,000000,93.7972,94.1375,93.4597,94.0152,754221.11382694,0
+DTE.US,D,20170901,000000,94.157,94.2207,93.6378,93.8451,516243.58798454,0
+DTE.US,D,20170905,000000,93.9292,94.4192,93.7414,94.3918,692079.15761915,0
+DTE.US,D,20170906,000000,94.5756,94.5756,93.4226,93.4774,1225758.8543568,0
+DTE.US,D,20170907,000000,93.7042,93.9859,93.3013,93.628,872788.08488439,0
+DTE.US,D,20170908,000000,93.5997,94.5375,93.4031,94.4564,785431.66669302,0
+DTE.US,D,20170911,000000,94.3721,95.1634,94.0603,95.0206,527534.31709856,0
+DTE.US,D,20170912,000000,94.7086,94.956,92.9844,93.141,747556.29111681,0
+DTE.US,D,20170913,000000,93.1507,93.1507,92.2706,92.2706,1149330.1686453,0
+DTE.US,D,20170914,000000,92.1972,93.4128,92.0661,93.4031,986713.81165199,0
+DTE.US,D,20170915,000000,93.6465,94.0436,93.2534,93.9761,1624744.3042187,0
+DTE.US,D,20170918,000000,93.9292,94.0152,92.65,93.1986,1061826.5067487,0
+DTE.US,D,20170919,000000,93.1233,93.1889,92.4906,92.8906,898002.54686797,0
+DTE.US,D,20170920,000000,93.1605,93.3277,91.3708,91.8011,1508227.4972506,0
+DTE.US,D,20170921,000000,91.8011,92.298,91.6104,91.9204,638755.4633095,0
+DTE.US,D,20170922,000000,92.0945,92.1219,91.2154,91.3805,753002.26315642,0
+DTE.US,D,20170925,000000,91.3072,92.5756,91.2328,92.5492,833772.5931189,0
+DTE.US,D,20170926,000000,92.428,92.6871,91.8207,92.3625,1130350.0460393,0
+DTE.US,D,20170927,000000,91.7747,92.1131,90.0838,90.4192,913644.12296443,0
+DTE.US,D,20170928,000000,90.256,90.9533,89.5528,90.7821,1027008.4831061,0
+DTE.US,D,20170929,000000,90.6011,91.142,90.2824,90.5181,1048444.7125162,0
+DTE.US,D,20171002,000000,90.8642,90.9826,90.34,90.5278,995244.74381993,0
+DTE.US,D,20171003,000000,90.4192,90.4192,89.5528,89.8853,1013479.4451684,0
+DTE.US,D,20171004,000000,89.9556,90.7283,89.6798,90.6813,1669883.702583,0
+DTE.US,D,20171005,000000,90.8086,91.2984,90.2921,90.8642,1203304.1893194,0
+DTE.US,D,20171006,000000,90.5913,91.1273,90.1561,90.7996,874200.19291794,0
+DTE.US,D,20171009,000000,90.9727,91.142,90.7742,91.0089,572948.77488429,0
+DTE.US,D,20171010,000000,91.0715,92.2422,90.8544,92.1591,1001512.8265467,0
+DTE.US,D,20171011,000000,92.1874,92.8906,92.0758,92.5101,863187.59080257,0
+DTE.US,D,20171012,000000,92.6774,93.3844,92.1688,93.3277,840945.61111698,0
+DTE.US,D,20171013,000000,93.5907,93.9478,92.5659,92.65,1102434.0710763,0
+DTE.US,D,20171016,000000,92.4652,92.9463,92.1131,92.4466,1094830.5697458,0
+DTE.US,D,20171017,000000,92.4466,93.0773,92.1874,92.872,1154697.4062036,0
+DTE.US,D,20171018,000000,92.7136,93.2534,92.381,93.2172,1097243.7304693,0
+DTE.US,D,20171019,000000,93.3844,94.5472,92.8437,94.5472,1050577.7011896,0
+DTE.US,D,20171020,000000,94.4387,94.7359,94.0436,94.6412,1171245.9626228,0
+DTE.US,D,20171023,000000,95.0109,95.5184,94.4192,95.3168,1476035.3196834,0
+DTE.US,D,20171024,000000,94.7448,95.2602,94.157,95.0303,2140773.1617999,0
+DTE.US,D,20171025,000000,95.0303,95.2602,91.5185,93.4031,3433462.4603595,0
+DTE.US,D,20171026,000000,93.7875,94.5756,92.7791,92.8437,1619582.5943322,0
+DTE.US,D,20171027,000000,92.8994,93.7795,92.7038,93.45,1034199.9065673,0
+DTE.US,D,20171030,000000,93.4226,93.4871,92.742,93.0392,1084045.9908682,0
+DTE.US,D,20171031,000000,92.8437,93.5341,92.4906,93.1311,1203365.5408632,0
+DTE.US,D,20171101,000000,93.5517,94.0983,92.4094,92.9844,1543825.7080254,0
+DTE.US,D,20171102,000000,93.1048,93.6084,92.695,93.4226,1998511.2019941,0
+DTE.US,D,20171103,000000,93.2915,94.5179,93.18,93.5154,1576961.6768416,0
+DTE.US,D,20171106,000000,93.8646,94.6215,93.0295,94.07,1229161.8199873,0
+DTE.US,D,20171107,000000,94.1834,95.3168,93.892,95.1066,1004436.2276096,0
+DTE.US,D,20171108,000000,94.9932,95.6045,94.7936,95.4509,882491.85406498,0
+DTE.US,D,20171109,000000,95.2298,95.7286,95.1066,95.4705,631920.90132815,0
+DTE.US,D,20171110,000000,95.0597,95.2298,94.5942,94.8133,754326.43397716,0
+DTE.US,D,20171113,000000,95.0303,96.4055,94.8602,96.3282,1315075.4543732,0
+DTE.US,D,20171114,000000,95.9623,97.5526,95.8529,97.4645,830692.74561922,0
+DTE.US,D,20171115,000000,97.6602,97.9829,96.4533,96.5218,854195.49953027,0
+DTE.US,D,20171116,000000,96.5404,96.6831,95.9907,96.1257,962444.16344322,0
+DTE.US,D,20171117,000000,95.8254,96.1834,94.9072,95.2113,1151174.8050627,0
+DTE.US,D,20171120,000000,95.2602,95.5752,94.4464,94.6314,876860.80486819,0
+DTE.US,D,20171121,000000,94.9932,95.0792,94.6901,94.9932,946311.7749962,0
+DTE.US,D,20171122,000000,94.9736,95.2298,94.6031,94.9736,1233418.5946026,0
+DTE.US,D,20171124,000000,95.1263,95.623,94.9659,95.003,215811.21306087,0
+DTE.US,D,20171127,000000,94.8602,96.0103,94.8602,95.8254,1792456.9294518,0
+DTE.US,D,20171128,000000,96.0103,96.4239,95.7863,96.4055,859358.23194257,0
+DTE.US,D,20171129,000000,96.2127,97.357,95.9105,96.6078,1239193.8199273,0
+DTE.US,D,20171130,000000,96.692,97.6797,96.2518,97.4547,1287701.4180472,0
+DTE.US,D,20171201,000000,97.797,98.1491,96.6539,97.1486,795315.40040215,0
+DTE.US,D,20171204,000000,97.4253,98.4327,96.9061,97.4353,1608593.5103086,0
+DTE.US,D,20171205,000000,97.357,97.4743,95.49,96.4142,1057374.429719,0
+DTE.US,D,20171206,000000,96.692,97.0909,96.2225,96.9648,1263564.6981834,0
+DTE.US,D,20171207,000000,96.9158,97.042,96.512,97.0225,1049740.2526165,0
+DTE.US,D,20171208,000000,96.8093,97.4547,96.5686,97.3961,1550729.8017564,0
+DTE.US,D,20171211,000000,97.2073,97.8361,96.7898,97.7873,803030.35703729,0
+DTE.US,D,20171212,000000,97.797,98.0513,96.068,96.1354,1273032.2639202,0
+DTE.US,D,20171213,000000,96.2421,96.5404,95.8254,95.9623,944850.5857276,0
+DTE.US,D,20171214,000000,95.9623,96.2616,95.0694,95.8059,926818.34447368,0
+DTE.US,D,20171215,000000,96.2225,96.867,95.7766,96.2127,2051994.4103176,0
+DTE.US,D,20171218,000000,96.2891,96.6177,94.157,94.4701,1096465.5883885,0
+DTE.US,D,20171219,000000,94.5179,94.5844,92.5844,92.6207,1093452.2050612,0
+DTE.US,D,20171220,000000,92.5844,93.1702,91.94,91.985,1016004.0611965,0
+DTE.US,D,20171221,000000,91.7649,92.3077,91.4177,91.985,836063.05075478,0
+DTE.US,D,20171222,000000,92.3439,92.5492,91.894,92.3996,815547.09450195,0
+DTE.US,D,20171226,000000,92.2138,92.8338,91.8294,91.8745,709521.40152669,0
+DTE.US,D,20171227,000000,92.0584,92.428,91.8843,92.4182,548052.31840285,0
+DTE.US,D,20171228,000000,92.5844,93.2083,92.4554,93.141,971824.81449303,0
+DTE.US,D,20171229,000000,93.2817,93.5615,92.7791,93.0108,745936.61036001,0
+DTE.US,D,20180102,000000,93.2083,93.892,92.0758,92.1688,1163478.8571755,0
+DTE.US,D,20180103,000000,92.0035,92.7038,91.2241,91.8481,1349213.4984051,0
+DTE.US,D,20180104,000000,91.4441,92.206,90.2647,90.3312,1092901.0636926,0
+DTE.US,D,20180105,000000,90.6726,90.827,89.7307,90.2481,1462374.3759265,0
+DTE.US,D,20180108,000000,90.3752,90.963,90.2031,90.9092,806818.81486807,0
+DTE.US,D,20180109,000000,90.5375,90.9014,89.6711,89.8149,1025752.8215093,0
+DTE.US,D,20180110,000000,89.5528,89.7062,88.2432,88.92,2470358.7678202,0
+DTE.US,D,20180111,000000,88.9709,89.321,88.1015,88.3234,1110472.1458422,0
+DTE.US,D,20180112,000000,89.1606,89.1606,87.7181,88.3146,1525531.7001844,0
+DTE.US,D,20180116,000000,88.5014,88.9386,87.497,88.4917,2537672.6591719,0
+DTE.US,D,20180117,000000,88.7665,88.832,87.9646,88.4467,1525922.3050134,0
+DTE.US,D,20180118,000000,88.651,88.651,87.4119,87.9185,1338144.6573746,0
+DTE.US,D,20180119,000000,87.8414,88.2893,87.3963,87.6545,1446750.1827675,0
+DTE.US,D,20180122,000000,88.0155,88.519,87.6447,87.8325,1290630.9542645,0
+DTE.US,D,20180123,000000,87.8854,89.2222,87.8414,88.9483,1387157.3832053,0
+DTE.US,D,20180124,000000,88.8819,89.2398,88.3772,88.7498,1825525.4115698,0
+DTE.US,D,20180125,000000,88.6432,90.0838,88.5611,90.0457,1248519.2545876,0
+DTE.US,D,20180126,000000,90.1093,90.2824,88.8222,89.6515,1324229.1047109,0
+DTE.US,D,20180129,000000,89.2124,89.277,88.4056,88.7127,3114889.4564545,0
+DTE.US,D,20180130,000000,88.43,89.1069,88.2168,88.5797,1420986.6244667,0
+DTE.US,D,20180131,000000,88.6609,89.8755,88.253,89.7777,1575325.6356731,0
+DTE.US,D,20180201,000000,89.8853,90.3674,88.078,88.5611,3326418.3317569,0
+DTE.US,D,20180202,000000,88.1288,88.4634,87.4639,87.7699,2365079.5186281,0
+DTE.US,D,20180205,000000,87.5411,88.4564,86.4428,86.6756,2183937.0404532,0
+DTE.US,D,20180206,000000,85.6927,85.7201,82.9886,84.4321,3663137.0772719,0
+DTE.US,D,20180207,000000,84.3734,85.4453,84.1632,84.3577,1349171.5748502,0
+DTE.US,D,20180208,000000,84.1632,85.3494,83.6868,83.6938,2286830.7371166,0
+DTE.US,D,20180209,000000,83.9324,86.5553,83.8287,85.8824,1720518.154222,0
+DTE.US,D,20180212,000000,86.0174,86.3039,85.0296,86.035,1850762.3691194,0
+DTE.US,D,20180213,000000,85.8824,87.0111,85.3171,86.8536,1121596.2032622,0
+DTE.US,D,20180214,000000,86.3205,86.6677,85.5069,86.0174,1118127.795985,0
+DTE.US,D,20180215,000000,86.2794,87.726,86.1671,87.6545,1161461.4139095,0
+DTE.US,D,20180216,000000,87.2985,89.7062,87.1254,89.408,2019997.5351649,0
+DTE.US,D,20180220,000000,87.7005,89.8295,87.7005,87.7005,1646082.3711587,0
+DTE.US,D,20180221,000000,87.7005,88.4731,86.5739,86.5895,1129892.9770379,0
+DTE.US,D,20180222,000000,86.9435,87.4639,86.2442,86.5553,1208504.7551837,0
+DTE.US,D,20180223,000000,86.6237,88.963,86.5641,88.963,1240218.3907091,0
+DTE.US,D,20180226,000000,89.186,89.2847,88.0155,88.1749,1087730.1510745,0
+DTE.US,D,20180227,000000,88.3861,88.9552,86.6854,86.7039,2494341.0862988,0
+DTE.US,D,20180228,000000,86.8457,86.9758,85.592,85.6409,2561308.3414279,0
+DTE.US,D,20180301,000000,85.7015,86.7283,85.0296,85.6008,1223350.806262,0
+DTE.US,D,20180302,000000,85.5822,86.5983,84.8233,85.6496,1030972.8153625,0
+DTE.US,D,20180305,000000,85.5469,87.2907,85.1626,87.1597,1251110.3347883,0
+DTE.US,D,20180306,000000,87.0394,87.099,85.5558,85.9949,970427.0218197,0
+DTE.US,D,20180307,000000,85.7289,86.2169,84.57,84.9103,1324511.3218124,0
+DTE.US,D,20180308,000000,85.1147,85.6673,84.8585,85.3171,1012383.2975856,0
+DTE.US,D,20180309,000000,85.2888,85.4785,84.6278,85.4277,1726129.7754299,0
+DTE.US,D,20180312,000000,85.282,86.4789,85.2154,85.7533,1809440.0593064,0
+DTE.US,D,20180313,000000,86.0888,86.2609,85.2585,85.769,1487422.166216,0
+DTE.US,D,20180314,000000,85.8824,86.6159,85.7289,86.4859,1106822.7515108,0
+DTE.US,D,20180315,000000,86.6756,87.0726,85.9685,86.4428,1989899.4902935,0
+DTE.US,D,20180316,000000,86.7039,87.8854,86.5279,87.6643,3956439.3802781,0
+DTE.US,D,20180319,000000,87.5234,88.2168,87.0482,87.5949,1880746.9136349,0
+DTE.US,D,20180320,000000,87.6838,88.1288,86.7754,87.5606,2124254.2586268,0
+DTE.US,D,20180321,000000,87.8579,88.92,87.4893,87.8854,1345714.4153561,0
+DTE.US,D,20180322,000000,87.7973,89.7777,87.7973,87.9019,2324642.7160975,0
+DTE.US,D,20180323,000000,88.0438,88.7841,86.5553,86.6502,908955.84249099,0
+DTE.US,D,20180326,000000,86.9259,87.8052,86.8623,87.5323,694369.61525504,0
+DTE.US,D,20180327,000000,87.5949,89.9479,87.3963,88.9796,825097.48482299,0
+DTE.US,D,20180328,000000,89.2222,89.7493,88.6609,89.1508,1004480.196216,0
+DTE.US,D,20180329,000000,89.1704,90.1561,89.1704,89.4813,691144.56910165,0
+DTE.US,D,20180402,000000,89.7307,90.4192,88.4213,88.8722,1144940.465685,0
+DTE.US,D,20180403,000000,88.8575,89.6711,88.5014,89.5,1229729.3217676,0
+DTE.US,D,20180404,000000,89.3376,89.4267,88.1836,89.054,1113315.7898982,0
+DTE.US,D,20180405,000000,89.1333,90.03,87.9098,89.6888,1167654.852258,0
+DTE.US,D,20180406,000000,89.7219,90.0202,88.9102,89.2027,1025759.9791894,0
+DTE.US,D,20180409,000000,89.2027,90.03,88.8398,89.4354,1298506.4474393,0
+DTE.US,D,20180410,000000,89.5802,89.6888,88.6071,88.7762,836136.67260736,0
+DTE.US,D,20180411,000000,88.6863,89.186,88.2168,88.5797,495890.21332282,0
+DTE.US,D,20180412,000000,88.7322,88.8642,87.2829,87.5147,711099.15872854,0
+DTE.US,D,20180413,000000,87.6223,88.1552,87.5773,87.8052,742375.15324137,0
+DTE.US,D,20180416,000000,87.9988,88.9102,87.6545,88.8222,1126522.7322308,0
+DTE.US,D,20180417,000000,88.8575,89.7875,88.5386,89.5615,633679.64558428,0
+DTE.US,D,20180418,000000,89.6222,90.1748,89.097,89.1606,1054795.6198272,0
+DTE.US,D,20180419,000000,88.9796,89.2847,88.34,88.9298,944274.90374144,0
+DTE.US,D,20180420,000000,88.8906,88.9298,87.6741,88.0604,1402827.5900222,0
+DTE.US,D,20180423,000000,88.1904,88.9298,88.1112,88.5708,1347626.5384717,0
+DTE.US,D,20180424,000000,88.8722,89.9646,87.9557,89.321,2134419.1869117,0
+DTE.US,D,20180425,000000,88.5113,90.0202,87.4453,89.1606,1494360.0032961,0
+DTE.US,D,20180426,000000,89.0628,90.0104,88.4731,89.8657,941276.85830019,0
+DTE.US,D,20180427,000000,89.6144,91.0804,89.6144,90.5572,1641202.8783737,0
+DTE.US,D,20180430,000000,90.5737,90.9014,90.0104,90.3498,2155024.1029031,0
+DTE.US,D,20180501,000000,90.2227,90.3498,89.7679,90.0202,2099312.8110132,0
+DTE.US,D,20180502,000000,90.0202,90.3908,89.1234,89.7972,1529789.4973255,0
+DTE.US,D,20180503,000000,89.8657,90.0554,88.5983,89.6613,1220558.2884925,0
+DTE.US,D,20180504,000000,89.6711,90.0838,89.3924,89.7307,1048975.4033702,0
+DTE.US,D,20180507,000000,89.5899,89.6065,88.9386,89.277,1312483.3516469,0
+DTE.US,D,20180508,000000,89.0628,89.0628,86.3832,86.66,1579915.7536764,0
+DTE.US,D,20180509,000000,86.6942,86.8536,85.4785,85.9235,993254.90874875,0
+DTE.US,D,20180510,000000,86.5113,86.8887,86.0262,86.8536,883561.41597888,0
+DTE.US,D,20180511,000000,87.1254,88.0438,86.879,87.8139,1577555.7642909,0
+DTE.US,D,20180514,000000,87.8854,88.1904,87.0022,87.6838,1763694.3031841,0
+DTE.US,D,20180515,000000,87.2125,87.5234,86.4164,86.9758,2042265.0779938,0
+DTE.US,D,20180516,000000,87.0482,87.0482,85.7622,86.122,1002328.8020795,0
+DTE.US,D,20180517,000000,86.0801,86.4497,84.8624,85.1363,1788574.3992538,0
+DTE.US,D,20180518,000000,85.3856,86.0966,85.0483,85.6496,1397582.0330257,0
+DTE.US,D,20180521,000000,85.7015,85.9509,84.9543,85.6927,994682.35466825,0
+DTE.US,D,20180522,000000,85.6839,86.52,85.5469,85.8218,1021201.5594837,0
+DTE.US,D,20180523,000000,86.1318,87.0295,85.9783,86.9435,1134395.1578284,0
+DTE.US,D,20180524,000000,87.1949,87.8227,86.748,87.5411,1829126.7471919,0
+DTE.US,D,20180525,000000,87.6223,88.1904,87.4453,87.586,1182844.4719816,0
+DTE.US,D,20180529,000000,87.5509,88.3234,87.0482,87.5147,1236779.636678,0
+DTE.US,D,20180530,000000,87.4217,88.1015,87.1157,87.8139,1177839.2085318,0
+DTE.US,D,20180531,000000,87.7514,88.3303,87.1949,87.7973,1863248.4308122,0
+DTE.US,D,20180601,000000,87.7435,87.8414,86.4428,86.5983,1243004.7733241,0
+DTE.US,D,20180604,000000,86.8037,87.2389,85.7113,85.7533,1382313.6788209,0
+DTE.US,D,20180605,000000,85.6165,85.8746,84.8438,85.1118,1243746.1044786,0
+DTE.US,D,20180606,000000,85.103,85.1294,82.9505,83.0942,1495672.9263339,0
+DTE.US,D,20180607,000000,82.8057,84.0038,82.4713,83.1813,1499544.2087488,0
+DTE.US,D,20180608,000000,83.4053,83.5411,82.7705,83.1226,1241084.4700026,0
+DTE.US,D,20180611,000000,82.3832,83.1412,80.7911,81.1775,2725023.9135813,0
+DTE.US,D,20180612,000000,81.2791,82.8899,81.2605,82.7099,1828319.9743908,0
+DTE.US,D,20180613,000000,82.9838,83.285,82.1876,82.3588,1462347.7902575,0
+DTE.US,D,20180614,000000,82.5202,83.4374,82.3246,83.1901,1438269.3543603,0
+DTE.US,D,20180615,000000,83.0835,84.039,82.5231,83.9598,2729693.7885915,0
+DTE.US,D,20180618,000000,84.0028,84.5847,83.8022,84.2551,1111893.4566074,0
+DTE.US,D,20180619,000000,84.2453,85.7504,84.169,85.7259,2099562.3072914,0
+DTE.US,D,20180620,000000,85.5606,86.0447,84.6512,85.8883,2171160.5814531,0
+DTE.US,D,20180621,000000,85.8384,86.7216,85.7083,86.5641,2877475.3422895,0
+DTE.US,D,20180622,000000,86.6237,87.0902,86.4428,86.8887,1463253.7480545,0
+DTE.US,D,20180625,000000,87.0815,89.1333,86.9259,88.92,2282554.5345124,0
+DTE.US,D,20180626,000000,88.8036,89.9646,88.7225,89.2682,1857052.9474123,0
+DTE.US,D,20180627,000000,89.1234,90.5014,89.0452,90.118,1639057.6193915,0
+DTE.US,D,20180628,000000,90.3577,90.9454,89.6065,89.9224,1500059.5617169,0
+DTE.US,D,20180629,000000,90.0017,90.2481,89.097,89.6418,1343208.2047911,0
+DTE.US,D,20180702,000000,89.7396,90.5375,89.5,90.4662,1560328.2507867,0
+DTE.US,D,20180703,000000,90.4192,91.3258,90.1093,90.8457,713635.0225397,0
+DTE.US,D,20180705,000000,91.054,92.0495,90.7195,91.9761,1376459.7190148,0
+DTE.US,D,20180706,000000,91.985,92.695,91.8481,92.5844,1082488.6841809,0
+DTE.US,D,20180709,000000,92.5297,92.5297,88.8722,89.2222,1413407.6637537,0
+DTE.US,D,20180710,000000,88.9102,90.429,88.1288,89.9743,1496418.3475913,0
+DTE.US,D,20180711,000000,90.3312,91.5918,90.1933,91.4002,1307999.5763195,0
+DTE.US,D,20180712,000000,91.5449,91.811,91.054,91.628,1125979.771068,0
+DTE.US,D,20180713,000000,91.674,91.9301,91.1518,91.8481,1161535.0357621,0
+DTE.US,D,20180716,000000,91.6916,92.2519,91.3072,91.9488,1331011.51788,0
+DTE.US,D,20180717,000000,92.1776,92.3625,91.8481,92.0202,1021510.3622543,0
+DTE.US,D,20180718,000000,91.7835,92.1688,91.3072,91.7376,861186.50794836,0
+DTE.US,D,20180719,000000,91.8745,93.2622,91.8745,92.8632,1252634.9206521,0
+DTE.US,D,20180720,000000,92.5297,92.7791,91.4343,92.2236,1163368.4243965,0
+DTE.US,D,20180723,000000,92.4466,92.5756,91.5185,92.0661,1070855.4089472,0
+DTE.US,D,20180724,000000,91.4441,92.5756,90.6559,92.3272,1742989.1796711,0
+DTE.US,D,20180725,000000,93.4128,94.7742,92.9649,93.6749,2242049.2227579,0
+DTE.US,D,20180726,000000,94.3057,94.823,93.6847,94.1277,1438547.4813589,0
+DTE.US,D,20180727,000000,94.1277,94.8602,93.5997,93.9478,1131834.7533997,0
+DTE.US,D,20180730,000000,93.8548,93.8822,92.8534,93.2446,1491294.4711567,0
+DTE.US,D,20180731,000000,93.6945,94.1834,93.1136,93.892,2383878.6541798,0
+DTE.US,D,20180801,000000,93.226,93.357,91.9204,93.3013,2218887.9924407,0
+DTE.US,D,20180802,000000,93.2358,94.201,92.6686,94.024,970702.08124115,0
+DTE.US,D,20180803,000000,94.0339,95.3071,93.5517,95.2397,1220011.2372268,0
+DTE.US,D,20180806,000000,95.2602,95.9105,95.0402,95.5849,2336161.4684493,0
+DTE.US,D,20180807,000000,95.6426,95.6426,94.5179,95.4705,1082142.0479584,0
+DTE.US,D,20180808,000000,95.2113,95.5653,94.7448,95.2876,741533.61456533,0
+DTE.US,D,20180809,000000,95.4225,95.8529,95.1066,95.7766,1057706.7505813,0
+DTE.US,D,20180810,000000,96.0005,96.6539,95.3844,95.4607,1411734.8116589,0
+DTE.US,D,20180813,000000,95.5946,95.9204,95.1634,95.8343,1540784.7165034,0
+DTE.US,D,20180814,000000,95.757,96.4055,95.757,96.0582,665209.22647821,0
+DTE.US,D,20180815,000000,96.0289,97.6112,96.0005,97.1193,1399717.0667506,0
+DTE.US,D,20180816,000000,96.9737,97.9829,96.7213,97.8949,1499014.5404204,0
+DTE.US,D,20180817,000000,97.7677,98.7266,97.5721,98.286,1599042.0974618,0
+DTE.US,D,20180820,000000,98.5012,98.5012,97.6112,98.0025,1208342.1735925,0
+DTE.US,D,20180821,000000,98.0905,98.198,97.042,97.5036,1593593.057845,0
+DTE.US,D,20180822,000000,97.6503,97.6894,95.757,96.2127,1161325.4179874,0
+DTE.US,D,20180823,000000,96.2421,97.2465,96.1257,96.3965,1018282.2485237,0
+DTE.US,D,20180824,000000,96.5315,96.8964,95.7286,96.7898,961957.44119559,0
+DTE.US,D,20180827,000000,96.8964,97.2073,95.7483,96.3085,1342711.2572862,0
+DTE.US,D,20180828,000000,96.0778,96.2324,95.5565,95.7863,846524.51150153,0
+DTE.US,D,20180829,000000,96.0484,96.2792,95.5946,96.2518,784418.34369429,0
+DTE.US,D,20180830,000000,96.512,97.1008,96.3477,96.7507,934993.43768746,0
+DTE.US,D,20180831,000000,96.7507,97.1976,95.8529,96.1453,855849.94616189,0
+DTE.US,D,20180904,000000,96.4826,97.1682,96.4631,96.6078,1045967.1326716,0
+DTE.US,D,20180905,000000,96.7702,98.0219,96.6274,97.9829,1134872.6773444,0
+DTE.US,D,20180906,000000,97.9633,98.8921,97.5233,98.6281,1272698.9205322,0
+DTE.US,D,20180907,000000,97.8558,98.374,97.2846,97.6993,1406080.2443703,0
+DTE.US,D,20180910,000000,98.0025,98.6477,97.7286,98.1002,1051788.3716543,0
+DTE.US,D,20180911,000000,98.2372,98.6181,97.7091,97.9339,797329.77609085,0
+DTE.US,D,20180912,000000,97.758,98.3447,97.533,97.7481,817580.89817952,0
+DTE.US,D,20180913,000000,97.8949,98.4132,97.0811,98.3936,907928.20413204,0
+DTE.US,D,20180914,000000,98.1198,98.3057,96.9061,97.8949,905209.30821516,0
+DTE.US,D,20180917,000000,98.0122,98.286,97.2552,97.9339,1132854.2115528,0
+DTE.US,D,20180918,000000,97.6894,98.2372,97.2073,98.0905,1203047.535361,0
+DTE.US,D,20180919,000000,98.1687,98.1687,94.7546,95.0881,1689921.1167941,0
+DTE.US,D,20180920,000000,95.136,95.2397,94.2108,95.1731,1225001.1627906,0
+DTE.US,D,20180921,000000,94.917,95.8529,94.5472,95.0792,3544491.3717331,0
+DTE.US,D,20180924,000000,95.27,95.4225,94.4993,94.5942,1076293.200781,0
+DTE.US,D,20180925,000000,94.4387,94.4387,93.1889,93.7042,1096206.8893787,0
+DTE.US,D,20180926,000000,94.0055,94.0886,92.7791,92.8251,1435589.3144212,0
+DTE.US,D,20180927,000000,92.9562,94.1375,92.7604,93.6378,836513.98460184,0
+DTE.US,D,20180928,000000,93.892,95.1927,93.892,95.1263,1135402.3456728,0
+DTE.US,D,20181001,000000,94.8035,95.0792,94.2499,95.0402,963675.2844225,0
+DTE.US,D,20181002,000000,95.3942,96.6342,95.3942,96.5589,1532186.2976373,0
+DTE.US,D,20181003,000000,96.2792,96.692,93.9194,94.7086,1300648.6388444,0
+DTE.US,D,20181004,000000,94.4701,95.49,93.6181,95.356,748415.21273027,0
+DTE.US,D,20181005,000000,95.356,97.4156,95.2876,97.3179,1166119.0186111,0
+DTE.US,D,20181008,000000,97.4743,98.9512,97.3042,98.1589,1297641.3906716,0
+DTE.US,D,20181009,000000,98.3643,99.3525,97.9926,99.0684,1452484.5070629,0
+DTE.US,D,20181010,000000,99.0586,100.134,98.2469,98.286,1161996.1948665,0
+DTE.US,D,20181011,000000,98.6872,98.9413,96.0103,96.4055,1563473.5399332,0
+DTE.US,D,20181012,000000,96.3085,96.4239,95.2397,96.0191,1347690.9575927,0
+DTE.US,D,20181015,000000,95.891,96.7213,95.6817,96.0005,1487848.5594456,0
+DTE.US,D,20181016,000000,95.8157,97.4353,95.2495,96.9834,1248397.5740257,0
+DTE.US,D,20181017,000000,96.7898,97.3667,96.3477,97.0225,835959.77565602,0
+DTE.US,D,20181018,000000,97.2367,97.4939,96.3771,96.9061,923862.22258737,0
+DTE.US,D,20181019,000000,97.1779,98.9512,96.9158,98.4523,962854.19626107,0
+DTE.US,D,20181022,000000,98.5207,98.6083,97.445,97.8949,930335.83298593,0
+DTE.US,D,20181023,000000,98.1198,98.9019,97.1486,97.5819,1637929.773511,0
+DTE.US,D,20181024,000000,97.8558,103.049,97.6993,102.598,3934483.707797,0
+DTE.US,D,20181025,000000,101.582,101.983,99.6164,100.281,3213937.4338462,0
+DTE.US,D,20181026,000000,100.555,101.131,97.797,98.3643,2279309.0378445,0
+DTE.US,D,20181029,000000,98.6281,99.8118,98.4914,99.0586,1545389.149867,0
+DTE.US,D,20181030,000000,99.42,100.114,98.4034,99.7037,1378970.0196828,0
+DTE.US,D,20181031,000000,99.2057,99.3912,97.4743,97.9926,1848045.5182541,0
+DTE.US,D,20181101,000000,97.9926,98.2763,96.8093,97.6993,1607048.4739301,0
+DTE.US,D,20181102,000000,98.0025,98.2469,96.2518,97.1008,1097423.6949978,0
+DTE.US,D,20181105,000000,97.4353,98.9512,97.2465,98.8438,1430295.6987154,0
+DTE.US,D,20181106,000000,98.8636,100.223,98.7749,100.134,912272.9159601,0
+DTE.US,D,20181107,000000,100.663,101.357,99.8307,101.259,1299174.1567412,0
+DTE.US,D,20181108,000000,101.22,101.64,100.428,101.455,1024658.7189778,0
+DTE.US,D,20181109,000000,101.68,103.294,101.445,102.99,1277980.2659292,0
+DTE.US,D,20181112,000000,103.059,104.995,102.58,103.782,1345676.5819041,0
+DTE.US,D,20181113,000000,103.724,104.828,103.059,104.574,719110.64782547,0
+DTE.US,D,20181114,000000,104.075,104.945,103.704,104.007,1174170.3862116,0
+DTE.US,D,20181115,000000,103.284,104.457,102.334,104.017,1232149.6401712,0
+DTE.US,D,20181116,000000,105.045,105.493,103.304,103.772,1311232.8026787,0
+DTE.US,D,20181119,000000,103.752,104.467,103.411,103.929,931154.87609591,0
+DTE.US,D,20181120,000000,104.476,105.142,102.912,103.294,1631616.6996521,0
+DTE.US,D,20181121,000000,103.069,103.069,101.367,101.758,1095828.5548585,0
+DTE.US,D,20181123,000000,101.934,102.061,101.367,101.69,591567.94590741,0
+DTE.US,D,20181126,000000,101.865,101.983,100.994,101.709,1284047.9336129,0
+DTE.US,D,20181127,000000,101.758,102.56,100.984,102.442,1310146.8803531,0
+DTE.US,D,20181128,000000,102.588,102.824,101.787,102.364,1217734.0724254,0
+DTE.US,D,20181129,000000,102.58,102.687,101.151,102.58,1029915.5237574,0
+DTE.US,D,20181130,000000,102.805,104.438,102.716,104.379,1613272.5880504,0
+DTE.US,D,20181203,000000,103.548,104.075,102.902,103.889,2356904.4254144,0
+DTE.US,D,20181204,000000,104.242,105.269,103.772,103.899,2682241.4370253,0
+DTE.US,D,20181206,000000,104.555,104.907,101.973,104.075,1801713.8548882,0
+DTE.US,D,20181207,000000,104.046,104.653,103.371,104.193,1469948.2240108,0
+DTE.US,D,20181210,000000,104.349,104.496,102.912,104.017,3249977.3757365,0
+DTE.US,D,20181211,000000,104.154,104.818,103.889,104.496,2468211.4637867,0
+DTE.US,D,20181212,000000,104.751,105.162,103.508,103.528,1658995.8486067,0
+DTE.US,D,20181213,000000,103.714,104.848,103.558,104.457,1846678.4013526,0
+DTE.US,D,20181214,000000,104.633,105.142,103.137,103.88,1981276.5308098,0
+DTE.US,D,20181217,000000,104.164,104.359,100.066,100.281,1825784.1105796,0
+DTE.US,D,20181218,000000,100.584,101.66,99.6164,99.8604,1501037.096315,0
+DTE.US,D,20181219,000000,100.261,101.259,99.1857,100.007,1802442.915734,0
+DTE.US,D,20181220,000000,100.271,101.7,99.0094,100.633,1718972.0953177,0
+DTE.US,D,20181221,000000,100.692,103.059,99.9586,100.223,2190610.0433692,0
+DTE.US,D,20181224,000000,100.369,100.82,95.5379,95.7286,742642.03245697,0
+DTE.US,D,20181226,000000,95.7383,96.7507,94.2108,96.3477,1634298.7846427,0
+DTE.US,D,20181227,000000,95.9204,96.828,94.7448,96.7898,1571988.1116894,0
+DTE.US,D,20181228,000000,97.1193,97.8949,96.2792,96.7409,930288.79680233,0
+DTE.US,D,20181231,000000,96.9931,97.1779,96.0191,96.9158,814545.01928625,0
+DTE.US,D,20190102,000000,96.8093,97.0225,94.3057,94.7936,1326429.5800825,0
+DTE.US,D,20190103,000000,94.8973,95.9526,94.4895,95.1927,1383579.5656749,0
+DTE.US,D,20190104,000000,94.7546,96.644,94.7546,96.644,1381775.8302867,0
+DTE.US,D,20190107,000000,96.1257,97.0029,95.757,96.3184,1050792.431593,0
+DTE.US,D,20190108,000000,96.2421,97.2943,95.9623,97.1779,827987.14253683,0
+DTE.US,D,20190109,000000,96.8377,97.6602,96.0875,96.7017,892392.97071152,0
+DTE.US,D,20190110,000000,96.1736,98.2469,96.1638,98.1491,1151324.0938193,0
+DTE.US,D,20190111,000000,98.2372,98.5995,97.2073,98.286,907471.13513059,0
+DTE.US,D,20190114,000000,97.6797,97.6797,95.356,96.6078,1305104.805977,0
+DTE.US,D,20190115,000000,96.1638,98.3154,96.1638,97.7384,1677611.9520527,0
+DTE.US,D,20190116,000000,97.3667,98.286,96.9931,98.1785,999470.84266327,0
+DTE.US,D,20190117,000000,98.0807,99.5965,97.9438,99.4398,1068557.7936313,0
+DTE.US,D,20190118,000000,99.4299,100.232,98.8241,99.2543,1038459.7487597,0
+DTE.US,D,20190122,000000,99.3813,100.213,98.3154,99.3128,745830.26768407,0
+DTE.US,D,20190123,000000,99.3724,100.447,99.2345,100.379,952319.11366174,0
+DTE.US,D,20190124,000000,100.359,101.562,99.4696,101.484,1206383.0142933,0
+DTE.US,D,20190125,000000,101.318,101.758,100.027,100.271,1140410.6766997,0
+DTE.US,D,20190128,000000,100.34,100.77,99.5569,100.261,954132.05178157,0
+DTE.US,D,20190129,000000,100.213,101.181,100.213,100.994,1099541.3457852,0
+DTE.US,D,20190130,000000,100.526,101.777,100.349,101.318,799625.34635538,0
+DTE.US,D,20190131,000000,101.269,103.978,100.74,103.469,2005960.3019394,0
+DTE.US,D,20190201,000000,103.469,103.734,102.237,103.107,872649.02138508,0
+DTE.US,D,20190204,000000,102.247,103.166,100.994,103.137,1492630.9122862,0
+DTE.US,D,20190205,000000,103.059,103.196,102.227,103.059,1050090.978942,0
+DTE.US,D,20190206,000000,103.049,103.087,102.208,102.892,1224899.9327434,0
+DTE.US,D,20190207,000000,99.1561,104.017,99.1561,103.958,1485283.0423882,0
+DTE.US,D,20190208,000000,103.772,104.428,103.304,104.174,1346579.4721238,0
+DTE.US,D,20190211,000000,104.174,104.955,104.095,104.604,947913.05028986,0
+DTE.US,D,20190212,000000,104.672,105.299,103.831,104.975,1375639.6533792,0
+DTE.US,D,20190213,000000,104.985,105.072,104.359,104.868,1251389.4843127,0
+DTE.US,D,20190214,000000,104.868,105.396,104.379,104.76,945049.97824501,0
+DTE.US,D,20190215,000000,105.172,105.503,104.701,105.269,1016607.3513775,0
+DTE.US,D,20190219,000000,105.249,105.933,104.741,105.885,1135947.351887,0
+DTE.US,D,20190220,000000,105.699,107.068,105.239,107,1967054.220427,0
+DTE.US,D,20190221,000000,106.52,108.086,106.169,107.84,1755165.4160676,0
+DTE.US,D,20190222,000000,108.086,108.76,107.195,108.691,980228.9534704,0
+DTE.US,D,20190225,000000,108.731,108.799,107.362,107.919,1686762.5348132,0
+DTE.US,D,20190226,000000,108.232,108.232,106.98,107.449,1141756.3205608,0
+DTE.US,D,20190227,000000,107.157,107.656,106.775,107.509,840263.58645487,0
+DTE.US,D,20190228,000000,107.566,108.643,107.166,108.574,1249798.4342763,0
+DTE.US,D,20190301,000000,108.643,108.701,107.411,107.997,1143718.5474373,0
+DTE.US,D,20190304,000000,108.193,108.398,107.274,108.173,925133.22207014,0
+DTE.US,D,20190305,000000,108.086,108.32,107.596,107.86,804208.30667861,0
+DTE.US,D,20190306,000000,108.046,108.242,107.284,107.528,1272192.7702956,0
+DTE.US,D,20190307,000000,107.85,108.526,107.362,107.626,1571796.8993778,0
+DTE.US,D,20190308,000000,107.753,108.271,107.225,108.261,1219917.1648596,0
+DTE.US,D,20190311,000000,108.271,108.829,107.929,108.672,1398619.896642,0
+DTE.US,D,20190312,000000,108.868,109.014,108.35,108.995,1796337.4145983,0
+DTE.US,D,20190313,000000,109.103,109.367,108.731,109.093,1371150.7654231,0
+DTE.US,D,20190314,000000,109.278,109.699,108.516,109.297,1364883.7052221,0
+DTE.US,D,20190315,000000,109.464,110.197,108.887,109.758,2945664.5156663,0
+DTE.US,D,20190318,000000,109.778,109.973,108.799,109.2,1715951.5543104,0
+DTE.US,D,20190319,000000,109.083,109.083,107.763,108.144,1297676.1565463,0
+DTE.US,D,20190320,000000,108.389,109.297,108.114,108.369,1178596.900098,0
+DTE.US,D,20190321,000000,108.457,109.287,108.144,109.113,2132080.6705666,0
+DTE.US,D,20190322,000000,109.561,111.293,109.357,110.579,2101434.5519036,0
+DTE.US,D,20190325,000000,110.784,111.038,110.09,110.765,593408.49222196,0
+DTE.US,D,20190326,000000,110.824,111.606,110.608,111.479,700656.10344494,0
+DTE.US,D,20190327,000000,111.459,111.518,110.305,110.844,848278.143129,0
+DTE.US,D,20190328,000000,110.931,111.322,109.17,109.601,732691.83457538,0
+DTE.US,D,20190329,000000,109.474,110.589,109.113,110.452,1075547.7795237,0
+DTE.US,D,20190401,000000,110.247,110.354,108.76,109.621,866233.69495315,0
+DTE.US,D,20190402,000000,109.434,109.826,108.926,109.708,982351.71688652,0
+DTE.US,D,20190403,000000,109.533,109.836,108.379,109.327,751183.18988221,0
+DTE.US,D,20190404,000000,109.826,109.826,108.086,108.731,875279.98008914,0
+DTE.US,D,20190405,000000,108.672,109.816,108.574,109.758,666416.8293657,0
+DTE.US,D,20190408,000000,109.474,109.611,108.427,108.564,693883.91553314,0
+DTE.US,D,20190409,000000,108.614,109.151,108.437,109.103,830258.17218384,0
+DTE.US,D,20190410,000000,109.66,110.158,108.623,108.887,976567.28883019,0
+DTE.US,D,20190411,000000,108.976,109.778,108.653,109.718,858635.30625125,0
+DTE.US,D,20190412,000000,109.406,110.277,108.643,110.149,1071150.9188834,0
+DTE.US,D,20190415,000000,110.344,110.579,109.816,110.188,1140089.6036204,0
+DTE.US,D,20190416,000000,110.002,110.648,108.32,108.721,798270.49976272,0
+DTE.US,D,20190417,000000,108.75,109.24,108.242,108.721,1328693.4520494,0
+DTE.US,D,20190418,000000,108.691,109.885,108.574,109.083,1510005.6694955,0
+DTE.US,D,20190422,000000,109.122,109.337,108.417,108.653,1288846.6468651,0
+DTE.US,D,20190423,000000,108.741,109.524,108.359,109.014,1614461.7854748,0
+DTE.US,D,20190424,000000,109.347,110.061,108.076,109.816,1556759.635988,0
+DTE.US,D,20190425,000000,109.377,110.598,109.23,109.924,1190336.5180077,0
+DTE.US,D,20190426,000000,110.432,111.175,109.895,110.08,864017.88169558,0
+DTE.US,D,20190429,000000,109.895,110.031,108.946,109.454,677686.08543938,0
+DTE.US,D,20190430,000000,109.699,111.342,109.25,111.303,905382.11506358,0
+DTE.US,D,20190501,000000,110.921,111.146,109.768,109.787,939015.03138475,0
+DTE.US,D,20190502,000000,109.943,110.413,109.093,109.875,755264.09007185,0
+DTE.US,D,20190503,000000,110.12,111.028,109.895,110.863,632959.78747014,0
+DTE.US,D,20190506,000000,110.961,111.264,110.334,110.745,654227.30013474,0
+DTE.US,D,20190507,000000,110.707,111.185,109.904,110.295,694149.77222301,0
+DTE.US,D,20190508,000000,110.149,110.432,108.643,108.907,695468.83041511,0
+DTE.US,D,20190509,000000,109.278,109.611,108.506,109.444,781977.57477606,0
+DTE.US,D,20190510,000000,109.474,111.596,109.297,111.537,752150.49922308,0
+DTE.US,D,20190513,000000,111.303,113.073,111.303,112.809,834467.9106155,0
+DTE.US,D,20190514,000000,112.506,112.838,111.372,111.664,1096020.7896959,0
+DTE.US,D,20190515,000000,111.841,112.008,111.146,111.273,733117.20527918,0
+DTE.US,D,20190516,000000,111.175,112.447,110.941,112.222,541336.36940621,0
+DTE.US,D,20190517,000000,111.654,113.229,111.587,112.848,686353.01352944,0
+DTE.US,D,20190520,000000,113.229,113.572,112.329,112.779,682193.37885856,0
+DTE.US,D,20190521,000000,112.838,113.679,112.535,112.613,609936.5981266,0
+DTE.US,D,20190522,000000,112.936,113.669,112.476,113.582,566031.38831879,0
+DTE.US,D,20190523,000000,113.719,114.53,113.649,114.51,757106.68143786,0
+DTE.US,D,20190524,000000,114.589,115.097,113.993,114.031,557943.20979209,0
+DTE.US,D,20190528,000000,114.256,114.256,111.352,111.43,1293981.7710827,0
+DTE.US,D,20190529,000000,111.763,111.988,110.051,110.452,949877.32221777,0
+DTE.US,D,20190530,000000,110.54,110.961,109.581,109.963,929237.64035158,0
+DTE.US,D,20190531,000000,110.14,111.332,109.708,111.078,960281.52152363,0
+DTE.US,D,20190603,000000,111.459,112.349,110.55,112.291,1018812.9393777,0
+DTE.US,D,20190604,000000,112.065,112.154,109.708,111.908,873710.40309312,0
+DTE.US,D,20190605,000000,112.447,114.813,112.008,114.325,911148.13765676,0
+DTE.US,D,20190606,000000,114.569,115.087,113.993,114.706,777505.0472317,0
+DTE.US,D,20190607,000000,115.253,116.203,113.679,113.836,718418.39790606,0
+DTE.US,D,20190610,000000,113.904,113.914,112.759,113.522,678763.82755913,0
+DTE.US,D,20190611,000000,113.338,113.836,112.388,112.985,682086.01365688,0
+DTE.US,D,20190612,000000,113.493,114.619,113.475,114.345,554147.59428119,0
+DTE.US,D,20190613,000000,114.549,114.755,113.612,114.1,1014501.9708987,0
+DTE.US,D,20190614,000000,114.54,115.841,114.256,115.527,812788.32008159,0
+DTE.US,D,20190617,000000,115.684,116.193,114.696,115.714,1223760.8390798,0
+DTE.US,D,20190618,000000,115.939,116.233,114.266,115.029,1503054.5395809,0
+DTE.US,D,20190619,000000,114.492,116.76,114.452,116.34,814096.13049065,0
+DTE.US,D,20190620,000000,116.477,117.2,115.869,117.004,657004.48001824,0
+DTE.US,D,20190621,000000,116.994,117.249,115.567,116.946,1594114.5459675,0
+DTE.US,D,20190624,000000,117.376,117.425,116.584,117.356,862608.84123921,0
+DTE.US,D,20190625,000000,117.553,117.6,115.841,116.143,976309.61234614,0
+DTE.US,D,20190626,000000,115.841,116.242,113.639,113.679,750701.58026324,0
+DTE.US,D,20190627,000000,113.923,114.285,113.239,113.767,664392.2284197,0
+DTE.US,D,20190628,000000,113.532,114.609,113.385,114.051,1252451.8885465,0
+DTE.US,D,20190701,000000,114.12,114.442,112.535,114.412,1012891.4928735,0
+DTE.US,D,20190702,000000,114.696,115.889,114.696,115.811,929400.2219427,0
+DTE.US,D,20190703,000000,116.242,117.347,116.233,116.926,512514.43664611,0
+DTE.US,D,20190705,000000,116.026,116.877,114.696,116.721,599960.83710175,0
+DTE.US,D,20190708,000000,116.907,117.229,116.026,116.877,815824.19897486,0
+DTE.US,D,20190709,000000,116.74,117.18,116.086,117.044,1092842.779726,0
+DTE.US,D,20190710,000000,117.171,117.67,116.721,117.327,721733.4263237,0
+DTE.US,D,20190711,000000,117.327,117.817,116.29,117.386,755463.48258926,0
+DTE.US,D,20190712,000000,117.61,117.61,116.046,116.31,640919.12775483,0
+DTE.US,D,20190715,000000,116.153,116.848,115.508,115.929,1288961.169747,0
+DTE.US,D,20190716,000000,115.567,116.213,114.686,115.537,820169.93332866,0
+DTE.US,D,20190717,000000,116.006,116.525,115.752,116.006,778968.28155177,0
+DTE.US,D,20190718,000000,116.203,117.19,115.186,117.151,901943.36103257,0
+DTE.US,D,20190719,000000,116.946,117.093,114.794,114.853,742756.55533876,0
+DTE.US,D,20190722,000000,114.863,115.196,113.679,114.696,686428.68043349,0
+DTE.US,D,20190723,000000,114.657,114.775,113.493,114.305,1051823.1375291,0
+DTE.US,D,20190724,000000,114.863,114.863,113.171,113.904,1163484.9923298,0
+DTE.US,D,20190725,000000,113.786,115.049,113.475,114.208,849059.35278695,0
+DTE.US,D,20190726,000000,114.158,115.42,113.904,115.38,1043636.7965323,0
+DTE.US,D,20190729,000000,115.939,115.939,114.012,115.039,1284719.7330177,0
+DTE.US,D,20190730,000000,115.136,115.684,113.493,114.12,870077.36917336,0
+DTE.US,D,20190731,000000,114.07,114.696,112.769,113.376,1115267.7915174,0
+DTE.US,D,20190801,000000,113.268,115.704,112.789,115.107,907806.52357013,0
+DTE.US,D,20190802,000000,115.39,116.34,114.559,114.736,867026.15239413,0
+DTE.US,D,20190805,000000,114.647,115.557,112.623,113.191,1041780.9123318,0
+DTE.US,D,20190806,000000,113.268,114.559,111.42,114.002,1061744.7046903,0
+DTE.US,D,20190807,000000,114.012,115.097,112.515,114.315,930348.10329469,0
+DTE.US,D,20190808,000000,114.383,115.714,112.897,115.303,1068393.1669887,0
+DTE.US,D,20190809,000000,115.655,116.114,115.078,115.38,918480.66966878,0
+DTE.US,D,20190812,000000,115.577,115.577,113.904,114.256,638312.70966828,0
+DTE.US,D,20190813,000000,113.582,115.029,113.493,114.364,973196.02149737,0
+DTE.US,D,20190814,000000,114.882,115.059,112.281,112.525,1212105.0682801,0
+DTE.US,D,20190815,000000,112.252,115.196,112.252,114.736,946057.16608935,0
+DTE.US,D,20190816,000000,115.049,115.469,114.472,115.303,1032985.1459997,0
+DTE.US,D,20190819,000000,115.352,117.053,114.95,116.643,1613959.7253412,0
+DTE.US,D,20190820,000000,116.789,116.789,115.205,115.557,1325952.0605664,0
+DTE.US,D,20190821,000000,115.42,116.486,115.069,116.379,921853.98205305,0
+DTE.US,D,20190822,000000,116.564,116.994,115.4,116.173,940131.62948225,0
+DTE.US,D,20190823,000000,116.477,116.828,114.08,114.51,1282128.652817,0
+DTE.US,D,20190826,000000,115.205,116.114,114.589,116.076,985755.7050427,0
+DTE.US,D,20190827,000000,116.74,117.474,116.242,116.31,1232567.8531949,0
+DTE.US,D,20190828,000000,116.506,116.594,115.205,115.518,832669.2878559,0
+DTE.US,D,20190829,000000,116.026,116.223,115.176,115.919,688063.69907624,0
+DTE.US,D,20190830,000000,116.447,116.467,115.38,115.645,1081939.5878638,0
+DTE.US,D,20190903,000000,115.615,117.63,115.303,117.61,1150397.6855077,0
+DTE.US,D,20190904,000000,117.718,118.178,116.799,117.787,1262252.7976714,0
+DTE.US,D,20190905,000000,117.2,117.396,115.655,115.86,1702834.594242,0
+DTE.US,D,20190906,000000,116.086,116.359,114.1,114.94,1223470.4417724,0
+DTE.US,D,20190909,000000,114.94,114.94,113.415,114.129,1106167.3125176,0
+DTE.US,D,20190910,000000,114.158,115.126,113.415,114.667,1333511.5932906,0
+DTE.US,D,20190911,000000,114.345,115.625,113.884,115.263,891415.43611335,0
+DTE.US,D,20190912,000000,115.939,116.721,114.403,115.253,2771592.8029165,0
+DTE.US,D,20190913,000000,114.726,116.046,114.285,115.38,1001922.8593645,0
+DTE.US,D,20190916,000000,115.742,116.907,114.696,116.848,1322135.9945409,0
+DTE.US,D,20190917,000000,116.926,118.608,116.819,117.425,2190029.2487544,0
+DTE.US,D,20190918,000000,117.817,118.335,116.897,118.266,963715.16292599,0
+DTE.US,D,20190919,000000,118.589,118.745,117.904,118.481,861972.83023496,0
+DTE.US,D,20190920,000000,118.618,119.293,118.081,118.843,1830174.8360655,0
+DTE.US,D,20190923,000000,118.735,119.302,117.807,118.129,2333941.5650889,0
+DTE.US,D,20190924,000000,118.52,120.398,118.256,120.094,1188039.9252174,0
+DTE.US,D,20190925,000000,119.909,120.388,119.498,120.203,1492736.2324364,0
+DTE.US,D,20190926,000000,120.495,120.721,119.43,119.889,1413178.6179901,0
+DTE.US,D,20190927,000000,119.889,120.075,118.256,119.028,835325.80970323,0
+DTE.US,D,20190930,000000,119.224,119.713,118.834,119.459,1046600.0760988,0
+DTE.US,D,20191001,000000,119.147,119.84,119.009,119.655,1015566.420184,0
+DTE.US,D,20191002,000000,119.42,119.704,117.483,117.894,1307406.511396,0
+DTE.US,D,20191003,000000,117.944,118.227,116.809,117.337,2096798.4202424,0
+DTE.US,D,20191004,000000,117.474,119.009,117.141,118.794,1419896.6120382,0
+DTE.US,D,20191007,000000,119.498,119.586,118.618,119,1114128.6978537,0
+DTE.US,D,20191008,000000,118.579,118.901,116.74,116.956,1462614.6694731,0
+DTE.US,D,20191009,000000,117.268,117.533,116.143,116.662,1322012.2689276,0
+DTE.US,D,20191010,000000,116.32,117.161,115.537,117.053,1236019.9000604,0
+DTE.US,D,20191011,000000,116.799,117.444,116.066,116.691,1226934.7589467,0
+DTE.US,D,20191014,000000,116.75,116.75,115.019,115.107,713778.17614194,0
+DTE.US,D,20191015,000000,115.107,116.35,115.009,115.919,1586914.9423003,0
+DTE.US,D,20191016,000000,115.86,116.27,115.263,116.133,1011395.5377301,0
+DTE.US,D,20191017,000000,116.096,116.554,115.733,116.32,992955.30870977,0
+DTE.US,D,20191018,000000,115.176,115.176,112.926,114.403,2753507.3903246,0
+DTE.US,D,20191021,000000,114.823,116.123,114.432,116.076,1183246.3245937,0
+DTE.US,D,20191022,000000,116.486,116.564,115.606,115.869,1110738.0025321,0
+DTE.US,D,20191023,000000,115.606,116.397,115.4,116.193,1049649.2478265,0
+DTE.US,D,20191024,000000,116.28,116.535,115.802,115.996,911384.34110047,0
+DTE.US,D,20191025,000000,116.3,116.32,114.452,115.205,1681214.3102005,0
+DTE.US,D,20191028,000000,115.069,115.547,112.838,112.906,1549108.0759481,0
+DTE.US,D,20191029,000000,111.41,113.933,110.863,113.729,3226066.6340591,0
+DTE.US,D,20191030,000000,114.804,115.811,113.385,114.1,5850516.961859,0
+DTE.US,D,20191031,000000,114.237,114.745,113.679,114.383,2064633.85087,0
+DTE.US,D,20191101,000000,114.569,114.932,113.562,114.1,1894119.5051358,0
+DTE.US,D,20191104,000000,113.856,114.549,112.144,112.359,1763409.0185053,0
+DTE.US,D,20191105,000000,111.948,112.428,111.108,111.146,1577894.2203077,0
+DTE.US,D,20191106,000000,111.322,112.173,111.078,111.322,1117568.4744105,0
+DTE.US,D,20191107,000000,110.794,111.146,108.701,109.424,1660895.7014137,0
+DTE.US,D,20191108,000000,109.083,110.325,107.958,108.251,1581266.5101662,0
+DTE.US,D,20191111,000000,108.398,108.878,108.086,108.447,1200554.6176306,0
+DTE.US,D,20191112,000000,108.447,108.691,107.88,108.32,1349043.7591339,0
+DTE.US,D,20191113,000000,108.379,110.53,108.379,110.158,1259569.6901551,0
+DTE.US,D,20191114,000000,110.334,111.342,110.158,111.146,1378228.6885283,0
+DTE.US,D,20191115,000000,111.028,111.322,110.54,111.264,1179449.6865571,0
+DTE.US,D,20191118,000000,111.41,112.232,110.687,110.951,1655576.5225646,0
+DTE.US,D,20191119,000000,110.677,111.283,109.865,111.068,1242617.2360724,0
+DTE.US,D,20191120,000000,111.195,111.694,110.844,111.489,820984.88633571,0
+DTE.US,D,20191121,000000,111.342,111.626,110.491,110.834,1083461.1061505,0
+DTE.US,D,20191122,000000,110.844,111.518,110.07,110.892,901995.50984481,0
+DTE.US,D,20191125,000000,111.215,111.694,110.677,111.479,2429030.3228528,0
+DTE.US,D,20191126,000000,111.459,111.918,111.088,111.616,1994841.357148,0
+DTE.US,D,20191127,000000,111.626,112.359,111.205,112.271,985991.9084864,0
+DTE.US,D,20191129,000000,112.329,112.878,111.753,112.242,760411.48459821,0
+DTE.US,D,20191202,000000,111.714,112.212,110.824,110.844,1425445.8591766,0
+DTE.US,D,20191203,000000,111.175,111.577,110.745,111.41,1053414.1875655,0
+DTE.US,D,20191204,000000,111.048,112.819,111.048,112.535,1376097.7449063,0
+DTE.US,D,20191205,000000,112.379,112.897,112.045,112.613,1003478.1210003,0
+DTE.US,D,20191206,000000,112.466,113.063,112.085,112.525,905461.87207055,0
+DTE.US,D,20191209,000000,112.555,112.946,112.164,112.565,998531.14151712,0
+DTE.US,D,20191210,000000,112.115,112.848,111.791,112.222,901482.2019282,0
+DTE.US,D,20191211,000000,112.105,112.682,111.781,112.604,1030078.1053485,0
+DTE.US,D,20191212,000000,112.555,112.878,111.734,112.232,1044865.8724601,0
+DTE.US,D,20191213,000000,112.192,113.298,111.527,113.083,934399.35023816,0
+DTE.US,D,20191216,000000,114.11,115.508,113.729,115.45,1569869.4383762,0
+DTE.US,D,20191217,000000,115.234,117.083,115.215,116.535,2441690.2139198,0
+DTE.US,D,20191218,000000,116.828,117.347,116.056,117.112,1581134.604347,0
+DTE.US,D,20191219,000000,117.21,117.972,116.711,117.425,1661166.6707322,0
+DTE.US,D,20191220,000000,118.041,118.393,117.239,117.61,3809065.8143465,0
+DTE.US,D,20191223,000000,117.797,117.972,116.153,116.623,961745.77836942,0
+DTE.US,D,20191224,000000,116.574,116.643,115.879,116.086,375542.00244318,0
+DTE.US,D,20191226,000000,116.242,116.506,115.811,116.417,664983.24829181,0
+DTE.US,D,20191227,000000,116.369,116.76,116.046,116.731,767598.81795651,0
+DTE.US,D,20191230,000000,116.516,116.887,116.096,116.867,1506407.4014506,0
+DTE.US,D,20191231,000000,117.093,117.708,116.956,117.62,924991.09099363,0
+DTE.US,D,20200102,000000,117.747,117.747,115.704,116.564,1030777.512948,0
+DTE.US,D,20200103,000000,116.32,117.425,116.31,116.857,1285053.0764058,0
+DTE.US,D,20200106,000000,116.809,117.239,116.046,116.828,1055710.7803558,0
+DTE.US,D,20200107,000000,116.926,116.926,115.587,116.417,812424.3009216,0
+DTE.US,D,20200108,000000,116.643,116.838,116.133,116.35,790607.69193982,0
+DTE.US,D,20200109,000000,116.242,116.887,116.242,116.525,891535.0716238,0
+DTE.US,D,20200110,000000,116.848,117.249,116.623,116.789,1340811.4044793,0
+DTE.US,D,20200113,000000,117.063,117.854,117.004,117.376,1115944.7035508,0
+DTE.US,D,20200114,000000,117.415,117.991,116.662,117.982,1302736.6363856,0
+DTE.US,D,20200115,000000,118.413,119.821,118.335,119.548,1002359.4778514,0
+DTE.US,D,20200116,000000,119.772,120.457,119.625,120.388,708624.64646121,0
+DTE.US,D,20200117,000000,120.466,121.327,120.066,121.209,1121024.611379,0
+DTE.US,D,20200121,000000,121.298,121.777,120.515,121.298,1417712.4970783,0
+DTE.US,D,20200122,000000,121.405,122.032,120.075,120.114,1569811.1544096,0
+DTE.US,D,20200123,000000,120.084,121.474,119.88,121.268,1233669.1134064,0
+DTE.US,D,20200124,000000,121.112,121.65,119.762,120.241,1378907.6456131,0
+DTE.US,D,20200127,000000,120.388,121.063,119.312,119.821,1035688.7040307,0
+DTE.US,D,20200128,000000,119.86,120.995,119.694,119.967,897344.04029766,0
+DTE.US,D,20200129,000000,119.967,120.338,119.508,119.518,1136605.8584573,0
+DTE.US,D,20200130,000000,119.528,120.721,119.019,120.603,1610843.0669152,0
+DTE.US,D,20200131,000000,120.545,120.995,119.645,120.104,1363060.5418449,0
+DTE.US,D,20200203,000000,120.408,121.181,120.183,121.161,1062431.841981,0
+DTE.US,D,20200204,000000,121.044,121.65,120.565,120.565,1552103.0538122,0
+DTE.US,D,20200205,000000,121.356,122.089,120.457,121.777,1667903.0702434,0
+DTE.US,D,20200206,000000,122.188,122.725,121.298,121.562,1367560.677584,0
+DTE.US,D,20200207,000000,121.816,122.089,120.936,121.024,938513.99377691,0
+DTE.US,D,20200210,000000,121.131,121.191,120.388,120.887,889612.72325082,0
+DTE.US,D,20200211,000000,121.102,121.621,120.721,121.376,904289.03505788,0
+DTE.US,D,20200212,000000,121.191,121.748,120.828,121.141,947421.21541358,0
+DTE.US,D,20200213,000000,121.082,121.464,120.535,120.965,1913707.0080255,0
+DTE.US,D,20200214,000000,120.838,121.816,120.789,121.376,1794072.5201057,0
+DTE.US,D,20200218,000000,121.865,122.598,121.63,121.962,1401401.1666285,0
+DTE.US,D,20200219,000000,121.63,122.207,121.376,121.425,1039386.1570714,0
+DTE.US,D,20200220,000000,121.376,121.611,120.388,121.308,1233257.0355372,0
+DTE.US,D,20200221,000000,121.346,122.872,121.219,122.226,1894024.410243,0
+DTE.US,D,20200224,000000,121.952,122.862,120.261,120.33,2298791.220584,0
+DTE.US,D,20200225,000000,120.311,120.711,116.006,116.046,1594884.5078424,0
+DTE.US,D,20200226,000000,116.28,116.877,112.926,112.965,1656081.6502754,0
+DTE.US,D,20200227,000000,112.329,112.652,106.823,106.883,2481849.9119774,0
+DTE.US,D,20200228,000000,105.356,105.356,99.8207,101.151,3210352.4586357,0
+DTE.US,D,20200302,000000,102.404,105.846,100.897,105.65,2778896.7042081,0
+DTE.US,D,20200303,000000,105.67,108.232,101.494,102.364,3366837.7513501,0
+DTE.US,D,20200304,000000,103.606,108.104,103.284,108.076,2029462.0333247,0
+DTE.US,D,20200305,000000,106.246,106.696,103.899,105.309,2210857.075355,0
+DTE.US,D,20200306,000000,102.257,105.64,100.164,105.172,2956855.0372588,0
+DTE.US,D,20200309,000000,99.166,99.166,92.0945,92.8632,3392147.3082266,0
+DTE.US,D,20200310,000000,94.6509,97.9438,91.3532,97.8167,3616084.5332661,0
+DTE.US,D,20200311,000000,96.0103,96.6078,92.9268,94.2979,3390839.4978175,0
+DTE.US,D,20200312,000000,86.9249,89.8393,79.2067,82.5867,2898589.4760945,0
+DTE.US,D,20200313,000000,87.1665,88.3293,82.0478,88.3293,2444155.5234555,0
+DTE.US,D,20200316,000000,74.1899,83.9079,73.1991,76.05,3037539.4750599,0
+DTE.US,D,20200317,000000,78.0088,82.0742,76.2552,80.9496,3294399.9835639,0
+DTE.US,D,20200318,000000,76.7903,76.7903,65.2218,70.5254,2914980.5635513,0
+DTE.US,D,20200319,000000,70.4344,78.9975,67.6129,78.2289,3188519.4892423,0
+DTE.US,D,20200320,000000,79.3271,80.2972,74.363,76.0216,4953398.8997477,0
+DTE.US,D,20200323,000000,74.5194,77.643,68.3005,70.3504,2394252.1777137,0
+DTE.US,D,20200324,000000,73.7399,79.8395,72.4862,79.2449,2323714.2627344,0
+DTE.US,D,20200325,000000,78.668,88.5767,76.937,84.7029,2476437.6832869,0
+DTE.US,D,20200326,000000,83.9783,90.7498,83.3936,89.7396,1754928.1900982,0
+DTE.US,D,20200327,000000,86.8017,92.0945,83.6047,89.3298,1860535.6700497,0
+DTE.US,D,20200330,000000,90.1357,91.8294,87.9264,91.0687,1615949.5604124,0
+DTE.US,D,20200331,000000,89.8882,90.8867,86.9308,86.9837,2094629.6431684,0
+DTE.US,D,20200401,000000,84.2824,84.2824,78.3383,80.6747,2342300.7129341,0
+DTE.US,D,20200402,000000,79.7476,84.2453,79.4551,81.6713,1786562.0686166,0
+DTE.US,D,20200403,000000,80.4331,81.8541,79.0025,79.8033,1982305.1916945,0
+DTE.US,D,20200406,000000,83.7691,88.963,83.283,87.9655,1204361.4809245,0
+DTE.US,D,20200407,000000,91.3904,92.9562,89.1547,89.2555,1403123.0999582,0
+DTE.US,D,20200408,000000,89.63,95.9007,88.963,95.1066,1481715.4501152,0
+DTE.US,D,20200409,000000,96.1257,103.772,96.1257,101.895,2658636.4305412,0
+DTE.US,D,20200413,000000,100.73,101.034,98.1882,99.4993,1255503.1053257,0
+DTE.US,D,20200414,000000,101.171,101.875,97.7873,99.2255,1243625.4464424,0
+DTE.US,D,20200415,000000,96.3965,96.7898,94.0436,95.9907,1319899.7307688,0
+DTE.US,D,20200416,000000,96.8474,98.3252,92.9747,93.0295,1381759.469875,0
+DTE.US,D,20200417,000000,95.1536,97.67,93.6651,96.9452,1295542.1453472,0
+DTE.US,D,20200420,000000,94.5081,95.3462,91.1801,92.2881,1188449.9580353,0
+DTE.US,D,20200421,000000,90.2364,91.8481,89.9068,90.8026,1368712.0415564,0
+DTE.US,D,20200422,000000,92.7791,94.4895,91.2906,93.7511,1064950.3228548,0
+DTE.US,D,20200423,000000,93.8353,95.4705,92.3175,92.52,1181451.791937,0
+DTE.US,D,20200424,000000,93.4686,94.8328,92.3272,94.3624,1022867.2538984,0
+DTE.US,D,20200427,000000,95.5478,95.757,93.5341,94.0436,992429.7304844,0
+DTE.US,D,20200428,000000,96.8572,97.7384,94.0514,97.3863,1651159.2114097,0
+DTE.US,D,20200429,000000,99.2831,100.81,97.7384,98.2665,1489926.3317295,0
+DTE.US,D,20200430,000000,97.1682,97.3667,94.4387,95.0206,1330786.5622193,0
+DTE.US,D,20200501,000000,93.6651,93.6651,91.4256,92.2138,1149942.6615577,0
+DTE.US,D,20200504,000000,91.7835,92.4554,90.0809,92.3526,1017253.587639,0
+DTE.US,D,20200505,000000,93.0481,94.6704,92.5101,93.7972,1481251.2234336,0
+DTE.US,D,20200506,000000,93.8646,94.0886,91.3072,92.0584,1890433.2998781,0
+DTE.US,D,20200507,000000,93.1702,94.2979,90.1992,90.4182,1463646.397935,0
+DTE.US,D,20200508,000000,91.5918,93.141,91.2711,92.742,1112280.9938591,0
+DTE.US,D,20200511,000000,92.1032,92.1032,89.2369,90.4281,1143547.7856404,0
+DTE.US,D,20200512,000000,90.6745,91.3072,89.5577,90.9141,1540139.5027676,0
+DTE.US,D,20200513,000000,90.2451,90.2451,87.0111,87.8912,2042535.0247866,0
+DTE.US,D,20200514,000000,86.7363,89.8403,84.6208,89.7591,1639439.0214889,0
+DTE.US,D,20200515,000000,88.963,89.2193,87.1019,89.1645,3014218.7307289,0
+DTE.US,D,20200518,000000,92.7233,95.4509,92.1776,94.5472,1492581.8310512,0
+DTE.US,D,20200519,000000,93.9116,95.3942,93.3013,94.2108,1533544.2118072,0
+DTE.US,D,20200520,000000,95.4802,96.0484,94.0514,94.5571,1528648.3586104,0
+DTE.US,D,20200521,000000,94.0514,94.8689,92.3439,92.5492,1306543.4996796,0
+DTE.US,D,20200522,000000,92.5659,93.581,92.3899,93.5341,877639.96947469,0
+DTE.US,D,20200526,000000,96.0875,97.7775,95.5653,96.4925,1179358.681767,0
+DTE.US,D,20200527,000000,98.8636,99.3029,95.982,97.5427,1358251.6033353,0
+DTE.US,D,20200528,000000,99.3128,99.5866,98.3057,98.7167,1192915.3278995,0
+DTE.US,D,20200529,000000,97.8361,99.5093,96.5492,98.5304,2484035.0494631,0
+DTE.US,D,20200601,000000,98.5404,100.311,98.2763,99.293,999608.88363686,0
+DTE.US,D,20200602,000000,100.037,101.631,99.5192,101.131,1240239.8637494,0
+DTE.US,D,20200603,000000,102.168,104.202,101.934,103.538,855963.44651797,0
+DTE.US,D,20200604,000000,102.892,103.01,100.144,101.777,1039765.5141173,0
+DTE.US,D,20200605,000000,105.553,107.538,105.082,105.209,1227921.4962764,0
+DTE.US,D,20200608,000000,105.493,107.997,105.493,107.538,1331811.1330011,0
+DTE.US,D,20200609,000000,106.188,106.188,103.498,105.337,1507015.8042601,0
+DTE.US,D,20200610,000000,104.476,105.122,102.815,103.441,1503962.5424294,0
+DTE.US,D,20200611,000000,99.5767,100.281,95.27,96.1736,1588244.2257498,0
+DTE.US,D,20200612,000000,98.9611,99.3525,95.3844,97.1779,1156834.48498,0
+DTE.US,D,20200615,000000,95.1634,98.7551,94.4993,98.0416,1292111.571522,0
+DTE.US,D,20200616,000000,101.004,102.531,99.2543,99.8703,1120083.8877071,0
+DTE.US,D,20200617,000000,100.261,100.711,98.4718,99.1177,821198.59421335,0
+DTE.US,D,20200618,000000,98.2665,99.6838,97.8361,99.6362,830369.62748844,0
+DTE.US,D,20200619,000000,101.895,101.895,95.7091,95.9623,3457992.8526296,0
+DTE.US,D,20200622,000000,95.7483,99.2732,95.0402,98.7453,1417126.5898348,0
+DTE.US,D,20200623,000000,99.7434,99.8803,97.9926,99.1857,1983602.7768463,0
+DTE.US,D,20200624,000000,97.8655,97.9633,95.1066,97.3667,1874503.3715257,0
+DTE.US,D,20200625,000000,96.9158,97.1779,95.7002,97.0322,1255041.9462213,0
+DTE.US,D,20200626,000000,96.9061,97.7384,95.5752,96.2891,2593380.8834846,0
+DTE.US,D,20200629,000000,97.1095,98.5699,95.891,98.56,886566.61910024,0
+DTE.US,D,20200630,000000,98.0905,99.8803,97.6503,99.4101,2477136.0683607,0
+DTE.US,D,20200701,000000,99.3813,102.452,99.0881,101.718,1076569.2827282,0
+DTE.US,D,20200702,000000,102.658,103.254,101.054,101.69,905356.55192032,0
+DTE.US,D,20200706,000000,102.58,103.441,99.8406,100.271,1122400.9310119,0
+DTE.US,D,20200707,000000,98.9019,99.4299,97.8264,99.029,1500859.176838,0
+DTE.US,D,20200708,000000,98.9906,100.311,98.6281,99.8019,1247486.5036001,0
+DTE.US,D,20200709,000000,99.3327,99.4993,96.3673,98.6674,1050447.8404218,0
+DTE.US,D,20200710,000000,98.3057,99.8703,98.0807,99.42,976578.53661322,0
+DTE.US,D,20200713,000000,99.42,100.857,98.9807,100.34,1226487.9152025,0
+DTE.US,D,20200714,000000,100.447,101.416,99.5192,100.594,994326.51571411,0
+DTE.US,D,20200715,000000,101.934,102.902,100.82,100.994,1306829.806884,0
+DTE.US,D,20200716,000000,100.8,101.718,100.536,101.455,1680794.0521253,0
+DTE.US,D,20200717,000000,101.797,103.899,101.797,103.117,1283965.1090287,0
+DTE.US,D,20200720,000000,102.833,102.833,100.623,101.004,1122505.2286364,0
+DTE.US,D,20200721,000000,100.369,102.98,100.369,102.765,1744499.4501748,0
+DTE.US,D,20200722,000000,102.452,106.52,101.65,105.846,1174996.5870016,0
+DTE.US,D,20200723,000000,105.631,106.423,105.299,106.305,1437412.4777983,0
+DTE.US,D,20200724,000000,106.736,107.284,105.68,105.953,1644098.6712419,0
+DTE.US,D,20200727,000000,105.768,106.296,104.751,105.445,1117510.1904439,0
+DTE.US,D,20200728,000000,103.714,107.723,102.668,106.012,1907236.4652042,0
+DTE.US,D,20200729,000000,106.325,106.775,104.926,106.559,1197443.0718332,0
+DTE.US,D,20200730,000000,105.445,106.345,104.878,106.07,999088.41804014,0
+DTE.US,D,20200731,000000,105.875,107.166,105.063,106.941,1116203.4025606,0
+DTE.US,D,20200803,000000,106.648,107.117,105.132,105.318,888288.55243008,0
+DTE.US,D,20200804,000000,105.142,107.332,104.799,106.95,1106966.9276387,0
+DTE.US,D,20200805,000000,107.439,107.723,106.55,106.823,1239983.2097911,0
+DTE.US,D,20200806,000000,106.696,108.584,106.208,108.154,902105.94262368,0
+DTE.US,D,20200807,000000,107.185,110.491,107.185,109.924,1191312.0075544,0
+DTE.US,D,20200810,000000,110.432,111.958,110.09,111.185,960264.13858621,0
+DTE.US,D,20200811,000000,111.851,112.339,108.447,108.564,810780.07954727,0
+DTE.US,D,20200812,000000,109.347,110.511,108.887,109.875,665250.12750742,0
+DTE.US,D,20200813,000000,109.2,109.993,108.526,109.287,597438.26612509,0
+DTE.US,D,20200814,000000,109.269,110.1,108.066,108.858,500148.01046381,0
+DTE.US,D,20200817,000000,108.858,109.464,107.977,108.251,1241898.4004839,0
+DTE.US,D,20200818,000000,108.213,108.829,107.381,107.773,881566.46827905,0
+DTE.US,D,20200819,000000,108.437,108.594,107.166,108.232,777577.64655856,0
+DTE.US,D,20200820,000000,107.586,108.046,106.52,106.785,841136.82342855,0
+DTE.US,D,20200821,000000,107.195,107.372,106.188,107.127,1275627.4342238,0
+DTE.US,D,20200824,000000,107.381,109.269,106.893,109.103,778161.50875056,0
+DTE.US,D,20200825,000000,109.377,109.377,107.576,108.213,609819.00766762,0
+DTE.US,D,20200826,000000,107.576,108.134,106.53,107.049,986860.03283142,0
+DTE.US,D,20200827,000000,107.87,108.956,107.528,108.232,914391.58927329,0
+DTE.US,D,20200828,000000,108.584,109.347,107.666,108.995,600408.70337162,0
+DTE.US,D,20200831,000000,109.132,110.12,108.966,109.758,1086005.1501675,0
+DTE.US,D,20200901,000000,109.18,109.689,108.154,108.926,978584.73209607,0
+DTE.US,D,20200902,000000,108.926,111.958,108.477,111.41,1158581.981453,0
+DTE.US,D,20200903,000000,111.918,112.741,109.25,110.158,1030432.9217769,0
+DTE.US,D,20200904,000000,110.608,111.048,108.486,109.875,867688.74906736,0
+DTE.US,D,20200908,000000,110.257,110.745,107.919,109.21,1190663.7262414,0
+DTE.US,D,20200909,000000,110.14,112.291,109.708,110.717,771537.58706964,0
+DTE.US,D,20200910,000000,110.295,110.911,108.936,109.053,777158.41100913,0
+DTE.US,D,20200911,000000,109.317,109.885,108.526,109.533,666250.15767166,0
+DTE.US,D,20200914,000000,110.051,112.135,109.758,111.332,671484.46688509,0
+DTE.US,D,20200915,000000,111.547,112.32,108.916,109.651,1538556.632937,0
+DTE.US,D,20200916,000000,109.699,111.743,109.132,110.08,2938494.5652454,0
+DTE.US,D,20200917,000000,109.738,109.933,107.147,108.086,1347053.9240627,0
+DTE.US,D,20200918,000000,107.117,107.89,104.301,104.506,2143884.7075972,0
+DTE.US,D,20200921,000000,103.049,104.516,102.295,103.831,1107488.4157611,0
+DTE.US,D,20200922,000000,104.007,105.366,103.772,104.486,935853.38182665,0
+DTE.US,D,20200923,000000,104.878,105.102,104.036,104.389,1245699.1286235,0
+DTE.US,D,20200924,000000,104.457,106.98,103.234,105.416,720910.29311081,0
+DTE.US,D,20200925,000000,104.526,107.244,104.301,107.03,767876.94495516,0
+DTE.US,D,20200928,000000,107.812,108.027,106.696,107.107,938055.90224972,0
+DTE.US,D,20200929,000000,107.362,107.9,106.061,106.736,899674.37643702,0
+DTE.US,D,20200930,000000,107.352,108.398,106.629,107.312,896445.24018071,0
+DTE.US,D,20201001,000000,107.137,107.86,104.985,105.826,1332078.0122167,0
+DTE.US,D,20201002,000000,104.898,107.157,104.066,106.502,2141367.2492492,0
+DTE.US,D,20201005,000000,106.803,107.519,105.875,106.833,952005.19826254,0
+DTE.US,D,20201006,000000,107.175,109.738,106.775,107.656,1095886.8388251,0
+DTE.US,D,20201007,000000,108.32,108.809,106.217,106.833,1633391.8043199,0
+DTE.US,D,20201008,000000,111.01,114.686,110.717,113.699,2957043.1819931,0
+DTE.US,D,20201009,000000,114.217,114.295,111.547,112.212,907307.53101374,0
+DTE.US,D,20201012,000000,112.144,112.936,111.567,112.682,656608.76256062,0
+DTE.US,D,20201013,000000,111.811,112.604,110.315,111.078,1095461.4681213,0
+DTE.US,D,20201014,000000,111.654,112.359,110.031,111.391,996714.11329437,0
+DTE.US,D,20201015,000000,109.973,110.814,109.621,110.022,1569838.7626043,0
+DTE.US,D,20201016,000000,110.11,112.065,109.768,111.293,1799350.7979255,0
+DTE.US,D,20201019,000000,111.117,111.753,109.836,110.237,1718869.8427447,0
+DTE.US,D,20201020,000000,111.616,114.09,111.616,113.191,1160034.9905158,0
+DTE.US,D,20201021,000000,112.906,114.99,112.633,113.308,1143797.2819186,0
+DTE.US,D,20201022,000000,112.878,114.98,112.329,114.775,740594.9359449,0
+DTE.US,D,20201023,000000,116.114,117.18,115.44,116.75,1031772.4304836,0
+DTE.US,D,20201026,000000,115.557,116.819,114.628,115.909,1282050.9408615,0
+DTE.US,D,20201027,000000,117.141,122.099,116.652,118.627,2521359.2836707,0
+DTE.US,D,20201028,000000,115.811,117.924,113.739,113.963,2011470.6930999,0
+DTE.US,D,20201029,000000,113.493,116.946,112.085,115.205,971189.82601451,0
+DTE.US,D,20201030,000000,114.51,115.243,112.809,115.156,1179657.2592803,0
+DTE.US,D,20201102,000000,116.486,117.533,114.922,117.278,962046.40093413,0
+DTE.US,D,20201103,000000,118.863,119.538,117.073,117.982,840610.22267744,0
+DTE.US,D,20201104,000000,117.6,120.418,116.193,116.77,996496.31531382,0
+DTE.US,D,20201105,000000,117.777,119.899,116.643,116.731,772400.59878602,0
+DTE.US,D,20201106,000000,116.828,117.053,114.579,115.547,1327900.9946084,0
+DTE.US,D,20201109,000000,119.595,122.687,119.381,120.164,1318991.7279202,0
+DTE.US,D,20201110,000000,120.495,123.733,120.301,123.146,1180746.2491831,0
+DTE.US,D,20201111,000000,123.713,123.713,120.926,121.327,1619978.3117897,0
+DTE.US,D,20201112,000000,121.082,121.082,117.483,119.88,1867029.7309629,0
+DTE.US,D,20201113,000000,120.438,122.647,120.251,121.933,1273688.7254392,0
+DTE.US,D,20201116,000000,124.075,126.197,123.81,126.138,2090331.9675239,0
+DTE.US,D,20201117,000000,124.926,126.501,123.87,123.929,1427673.9427429,0
+DTE.US,D,20201118,000000,124.379,124.379,121.405,121.464,1209510.9205023,0
+DTE.US,D,20201119,000000,121.748,122.266,119.595,120.955,2260274.7213748,0
+DTE.US,D,20201120,000000,121.425,121.905,120.672,121.151,1886485.3280334,0
+DTE.US,D,20201123,000000,121.483,122.188,121.151,121.659,1371386.9688668,0
+DTE.US,D,20201124,000000,122.804,123.068,122.079,122.862,1536241.6346836,0
+DTE.US,D,20201125,000000,122.608,123.459,121.209,123.371,1489241.2394902,0
+DTE.US,D,20201127,000000,123.479,123.557,119.675,119.899,564803.33491669,0
+DTE.US,D,20201130,000000,119.958,120.485,117.024,117.376,2540937.5838288,0
+DTE.US,D,20201201,000000,118.491,119.595,117.718,117.767,1250017.2547826,0
+DTE.US,D,20201202,000000,117.376,120.203,115.919,120.104,1735667.8954421,0
+DTE.US,D,20201203,000000,119.381,119.987,117.747,118.335,1219413.0596746,0
+DTE.US,D,20201204,000000,118.119,118.99,116.662,117.474,719656.67656546,0
+DTE.US,D,20201207,000000,116.916,118.099,116.163,116.467,895234.56971604,0
+DTE.US,D,20201208,000000,115.899,116.525,114.872,116.28,803730.78716255,0
+DTE.US,D,20201209,000000,116.369,117.083,116.036,116.594,858139.38127205,0
+DTE.US,D,20201210,000000,116.525,116.926,115.069,115.889,918505.2102863,0
+DTE.US,D,20201211,000000,115.225,116.975,115.225,116.672,1193835.6010567,0
+DTE.US,D,20201214,000000,117.474,118.295,114.96,115.234,1030503.4760523,0
+DTE.US,D,20201215,000000,115.313,116.682,114.745,116.417,1133746.8765154,0
+DTE.US,D,20201216,000000,116.857,116.984,115.019,115.253,1112595.9317841,0
+DTE.US,D,20201217,000000,116.026,116.604,115.069,115.253,939372.91539036,0
+DTE.US,D,20201218,000000,116.26,116.467,113.639,114.54,2715275.1532685,0
+DTE.US,D,20201221,000000,113.21,113.602,109.983,111.381,1401837.7851153,0
+DTE.US,D,20201222,000000,111.322,112.164,110.774,111.928,983451.95457232,0
+DTE.US,D,20201223,000000,112.829,113.894,111.567,111.606,755034.02178253,0
+DTE.US,D,20201224,000000,111.616,112.878,111.165,112.682,375322.15941117,0
+DTE.US,D,20201228,000000,113.552,113.806,111.811,112.212,631306.36336424,0
+DTE.US,D,20201229,000000,112.545,113.2,111.938,112.222,560247.98278819,0
+DTE.US,D,20201230,000000,111.753,112.985,111.753,112.623,469914.9921959,0
+DTE.US,D,20201231,000000,112.692,114.373,112.202,114.266,588020.80414899,0
+DTE.US,D,20210104,000000,114.549,114.745,111.918,112.369,892296.85329287,0
+DTE.US,D,20210105,000000,112.789,113.376,111.381,112.545,867178.50872795,0
+DTE.US,D,20210106,000000,113.904,115.019,113.22,114.559,680525.63939244,0
+DTE.US,D,20210107,000000,114.736,114.96,111.664,111.772,1147123.5581192,0
+DTE.US,D,20210108,000000,111.791,112.222,110.178,111.235,914731.06781575,0
+DTE.US,D,20210111,000000,111.068,111.938,110.197,111.038,771898.53865245,0
+DTE.US,D,20210112,000000,110.403,112.819,109.17,112.242,1313869.8965372,0
+DTE.US,D,20210113,000000,112.359,114.912,111.988,114.667,1081971.2861614,0
+DTE.US,D,20210114,000000,114.716,115.527,114.139,114.54,1003039.457462,0
+DTE.US,D,20210115,000000,114.999,116.564,114.12,116.26,1774601.5851492,0
+DTE.US,D,20210119,000000,117.259,117.259,113.572,113.776,919565.56946863,0
+DTE.US,D,20210120,000000,113.249,115.234,113.044,115.069,1091518.6089053,0
+DTE.US,D,20210121,000000,114.843,115.625,114.393,115.313,845691.15303133,0
+DTE.US,D,20210122,000000,114.745,115.069,112.779,114.736,1024549.3087248,0
+DTE.US,D,20210125,000000,113.669,116.916,113.669,116.193,716369.25634253,0
+DTE.US,D,20210126,000000,116.506,116.613,115.069,115.567,1037467.8988014,0
+DTE.US,D,20210127,000000,114.198,115.596,113.328,113.612,1368242.7022461,0
+DTE.US,D,20210128,000000,113.739,115.802,113.621,113.983,711803.67895672,0
+DTE.US,D,20210129,000000,113.465,113.914,111.293,111.743,1045709.4561876,0
+DTE.US,D,20210201,000000,111.871,113.141,110.854,112.535,745108.36451846,0
+DTE.US,D,20210202,000000,113.014,114.686,112.506,112.682,618148.50226668,0
+DTE.US,D,20210203,000000,112.291,112.741,110.971,111.459,814938.69169242,0
+DTE.US,D,20210204,000000,111.459,112.985,111.254,112.662,882734.19266306,0
+DTE.US,D,20210205,000000,113.602,115.352,112.799,114.559,1122787.445738,0
+DTE.US,D,20210208,000000,114.755,115.205,113.093,113.894,878105.21868198,0
+DTE.US,D,20210209,000000,113.953,114.355,113.328,114.188,479741.46446412,0
+DTE.US,D,20210210,000000,114.96,115.46,114.051,114.98,515819.23980646,0
+DTE.US,D,20210211,000000,114.589,115.42,114.442,114.813,1054660.6464307,0
+DTE.US,D,20210212,000000,114.599,115.009,113.425,113.836,790084.15876591,0
+DTE.US,D,20210216,000000,113.729,114.12,112.819,113.503,1003283.8411116,0
+DTE.US,D,20210217,000000,114.002,114.002,112.428,113.073,1271919.7559257,0
+DTE.US,D,20210218,000000,113.503,113.689,112.809,112.936,1419950.8059019,0
+DTE.US,D,20210219,000000,113.669,114.706,113.102,113.102,1537271.3180941,0
+DTE.US,D,20210222,000000,112.906,115.146,112.457,114.97,1351045.8645138,0
+DTE.US,D,20210223,000000,115.615,119.205,115.587,118.236,2305915.157347,0
+DTE.US,D,20210224,000000,118.266,119.302,116.544,116.613,1620304.4974978,0
+DTE.US,D,20210225,000000,115.899,116.867,113.806,114.11,718830.47577537,0
+DTE.US,D,20210226,000000,114.295,114.295,110.755,110.794,1811674.2780271,0
+DTE.US,D,20210301,000000,111.469,112.759,111.469,112.085,1048598.0913758,0
+DTE.US,D,20210302,000000,112.291,112.466,110.872,111.028,925023.811817,0
+DTE.US,D,20210303,000000,110.618,111.342,108.868,110.863,734085.53714578,0
+DTE.US,D,20210304,000000,111.283,114.54,110.618,113.005,1573664.0313613,0
+DTE.US,D,20210305,000000,113.512,116.525,113.376,115.919,925665.95797562,0
+DTE.US,D,20210308,000000,115.577,117.827,114.51,117.396,1100200.8748813,0
+DTE.US,D,20210309,000000,117.396,118.354,116.887,117.308,725889.9934174,0
+DTE.US,D,20210310,000000,116.916,119.234,116.867,118.794,588296.88609617,0
+DTE.US,D,20210311,000000,118.218,119.792,117.934,118.5,777835.32304259,0
+DTE.US,D,20210312,000000,119.322,121.044,118.872,120.916,679426.42423236,0
+DTE.US,D,20210315,000000,120.916,124.389,120.916,124.369,1247303.4714944,0
+DTE.US,D,20210316,000000,123.322,124.369,122.628,123.312,888138.24114772,0
+DTE.US,D,20210317,000000,123.655,124.192,122.647,122.97,1007768.6389647,0
+DTE.US,D,20210318,000000,123.078,123.88,121.982,123.41,754844.85452243,0
+DTE.US,D,20210319,000000,123.586,124.75,122.179,123.352,2287459.5904407,0
+DTE.US,D,20210322,000000,122.403,122.745,120.124,121.199,944122.54740763,0
+DTE.US,D,20210323,000000,121.082,122.872,120.799,122.256,782040.97137133,0
+DTE.US,D,20210324,000000,121.796,124.535,121.669,123.919,1204446.3505601,0
+DTE.US,D,20210325,000000,124.476,126.775,123.899,125.983,997161.97956424,0
+DTE.US,D,20210326,000000,126.011,127.137,125.386,126.491,618480.82312903,0
+DTE.US,D,20210329,000000,126.217,128.271,126.13,127.234,702604.01496117,0
+DTE.US,D,20210330,000000,126.618,127.214,125.356,126.765,496430.10690843,0
+DTE.US,D,20210331,000000,126.648,126.765,125.543,126.403,1448868.8560806,0
+DTE.US,D,20210401,000000,126.12,126.334,124.955,126.294,776269.8361495,0
+DTE.US,D,20210405,000000,126.549,128.633,126.422,127.615,739691.02319931,0
+DTE.US,D,20210406,000000,127.254,128.594,126.374,128.29,460219.40322116,0
+DTE.US,D,20210407,000000,128.554,129.189,127.841,128.838,832113.03385861,0
+DTE.US,D,20210408,000000,129.249,129.249,128.017,128.114,643946.82644226,0
+DTE.US,D,20210409,000000,128.378,129.062,128.163,128.604,644857.89686796,0
+DTE.US,D,20210412,000000,129.17,130.198,128.564,128.769,586589.26812656,0
+DTE.US,D,20210413,000000,128.192,130.99,127.997,130.656,659442.18135929,0
+DTE.US,D,20210414,000000,130.97,131.792,130.138,131.693,907689.95563687,0
+DTE.US,D,20210415,000000,131.155,132.495,131.155,132.417,1113264.6636116,0
+DTE.US,D,20210416,000000,133.103,134.334,132.799,133.551,820934.78257493,0
+DTE.US,D,20210419,000000,132.672,133.239,131.879,132.622,1021310.9697369,0
+DTE.US,D,20210420,000000,133.395,134.784,133.19,134.49,923023.75148852,0
+DTE.US,D,20210421,000000,134.354,134.657,132.819,133.043,953393.7882043,0
+DTE.US,D,20210422,000000,133.003,133.16,131.018,131.165,1166564.8398295,0
+DTE.US,D,20210423,000000,130.911,131.743,130.392,130.853,1203926.9074891,0
+DTE.US,D,20210426,000000,131.087,131.087,129.639,130.559,742697.24884641,0
+DTE.US,D,20210427,000000,129.708,132.212,129.327,129.346,936861.59219673,0
+DTE.US,D,20210428,000000,128.778,129.914,128.242,129.669,677377.28266883,0
+DTE.US,D,20210429,000000,130.285,132.505,130.148,132.495,963914.5554434,0
+DTE.US,D,20210430,000000,132.809,133.063,132.026,132.936,749402.97258574,0
+DTE.US,D,20210503,000000,132.232,134.754,132.056,133.327,1333660.8820472,0
+DTE.US,D,20210504,000000,133.21,134.1,132.378,133.512,881240.28257109,0
+DTE.US,D,20210505,000000,133.874,133.874,130.509,131.84,615809.98592147,0
+DTE.US,D,20210506,000000,132.593,134.373,132.173,134.148,783203.58312669,0
+DTE.US,D,20210507,000000,133.474,135.605,133.474,134.51,689046.34630307,0
+DTE.US,D,20210510,000000,135.205,138.079,135.205,136.857,979554.0864884,0
+DTE.US,D,20210511,000000,137.034,137.288,133.806,135.028,711940.69740458,0
+DTE.US,D,20210512,000000,135.243,135.605,131.469,131.586,881767.90584793,0
+DTE.US,D,20210513,000000,131.713,134.266,131.489,133.15,956930.70470542,0
+DTE.US,D,20210514,000000,133.484,135.487,133.484,133.973,752836.61398811,0
+DTE.US,D,20210517,000000,134.55,135.37,133.424,133.64,505483.54972455,0
+DTE.US,D,20210518,000000,133.591,133.864,130.637,130.863,1618084.5941372,0
+DTE.US,D,20210519,000000,130.472,131.938,129.259,131.762,1424278.1347925,0
+DTE.US,D,20210520,000000,132.202,134.021,131.84,133.248,952335.47407342,0
+DTE.US,D,20210521,000000,133.307,134.54,132.065,133.542,2091416.8673238,0
+DTE.US,D,20210524,000000,134.295,135.654,134.177,134.97,905691.94035986,0
+DTE.US,D,20210525,000000,134.334,134.706,131.703,131.733,1136468.8400095,0
+DTE.US,D,20210526,000000,131.879,132.515,130.843,130.853,1416973.2109752,0
+DTE.US,D,20210527,000000,131.409,131.596,130.618,130.96,1474392.1208348,0
+DTE.US,D,20210528,000000,131.566,131.889,130.793,131.008,783719.95862049,0
+DTE.US,D,20210601,000000,131.655,131.762,130.198,131.087,659515.80321187,0
+DTE.US,D,20210602,000000,131.693,131.693,130.226,130.472,769579.45029612,0
+DTE.US,D,20210603,000000,130.099,131.234,129.639,130.686,921834.55406417,0
+DTE.US,D,20210604,000000,131.185,131.439,130.353,130.383,881087.92623728,0
+DTE.US,D,20210607,000000,130.618,131.479,130.472,130.873,748601.31241319,0
+DTE.US,D,20210608,000000,131.048,131.136,129.621,130.509,1014751.4671769,0
+DTE.US,D,20210609,000000,130.609,132.838,130.207,131.948,1377248.0863529,0
+DTE.US,D,20210610,000000,132.505,132.505,131.087,131.165,1214154.2098436,0
+DTE.US,D,20210611,000000,131.018,131.655,129.689,131.616,877873.1053412,0
+DTE.US,D,20210614,000000,131.83,132.036,130.559,131.371,883271.01867147,0
+DTE.US,D,20210615,000000,131.362,131.606,129.962,130.656,1270597.6301564,0
+DTE.US,D,20210616,000000,131.038,131.244,128.172,128.711,1646289.9438819,0
+DTE.US,D,20210617,000000,128.407,129.17,127.488,127.704,1018691.2588158,0
+DTE.US,D,20210618,000000,125.543,127.185,125.073,125.171,1739887.8591311,0
+DTE.US,D,20210621,000000,125.327,126.521,124.78,126.177,1013715.6486122,0
+DTE.US,D,20210622,000000,126.177,126.217,124.946,125.082,817825.28182907,0
+DTE.US,D,20210623,000000,125.082,125.082,123.693,123.948,1070370.7317511,0
+DTE.US,D,20210624,000000,123.948,124.232,122.775,123.635,872225.69573273,0
+DTE.US,D,20210625,000000,123.42,124.673,123.009,124.623,1121891.7131982,0
+DTE.US,D,20210628,000000,124.887,125.307,123.929,124.369,1180651.1542902,0
+DTE.US,D,20210629,000000,124.867,125.396,123.606,123.957,1388352.715784,0
+DTE.US,D,20210630,000000,123.957,124.563,123.362,124.065,1367566.8127384,0
+DTE.US,D,20210701,000000,106.55,107.381,105.836,107.097,2816475.5473224,0
+DTE.US,D,20210702,000000,106.883,107.205,105.905,106.97,1547053.821756,0
+DTE.US,D,20210706,000000,107.89,108.35,106.482,107.499,2114216.1235324,0
+DTE.US,D,20210707,000000,107.117,109.141,106.97,109.093,1958787.0998975,0
+DTE.US,D,20210708,000000,108.554,109.933,108.173,109.357,1797597.1662981,0
+DTE.US,D,20210709,000000,109.778,110.745,109.21,110.667,1177803.4201312,0
+DTE.US,D,20210712,000000,110.295,111.195,109.933,111.048,1198924.7116164,0
+DTE.US,D,20210713,000000,111.245,111.449,109.806,109.993,871677.62194128,0
+DTE.US,D,20210714,000000,110.08,110.854,109.669,109.993,1424689.1901361,0
+DTE.US,D,20210715,000000,109.865,111.175,109.865,110.844,2030045.8955167,0
+DTE.US,D,20210716,000000,110.863,112.349,110.677,112.055,970748.09489902,0
+DTE.US,D,20210719,000000,111.567,112.164,107.703,109.034,1437835.8034506,0
+DTE.US,D,20210720,000000,109.278,111.4,109.16,111.165,1188549.143031,0
+DTE.US,D,20210721,000000,111.587,112.182,110.08,110.12,1037665.2462673,0
+DTE.US,D,20210722,000000,110.11,110.589,109.904,109.973,711140.05975775,0
+DTE.US,D,20210723,000000,110.061,111.616,109.748,111.391,1184761.707726,0
+DTE.US,D,20210726,000000,111.146,111.469,109.846,110.931,1281352.5557878,0
+DTE.US,D,20210727,000000,111.146,114.178,110.521,113.629,1801654.5483958,0
+DTE.US,D,20210728,000000,113.503,113.649,111.01,112.662,1020728.1300705,0
+DTE.US,D,20210729,000000,113.014,113.816,112.418,113.083,1027529.9712285,0
+DTE.US,D,20210730,000000,112.878,113.592,111.958,112.31,671696.12971126,0
+DTE.US,D,20210802,000000,112.789,113.621,112.271,112.574,965670.23212232,0
+DTE.US,D,20210803,000000,112.751,113.347,112.202,113.083,822955.293418,0
+DTE.US,D,20210804,000000,112.574,112.887,111.43,112.759,760917.63483471,0
+DTE.US,D,20210805,000000,113.308,114.276,112.878,114.237,685720.07010238,0
+DTE.US,D,20210806,000000,114.403,115.489,113.699,114.472,765891.19998691,0
+DTE.US,D,20210809,000000,114.227,114.94,114.041,114.775,838433.26539762,0
+DTE.US,D,20210810,000000,114.785,115.665,114.276,114.872,842162.41673604,0
+DTE.US,D,20210811,000000,115.039,115.899,114.872,115.049,1037013.8973771,0
+DTE.US,D,20210812,000000,115.39,115.655,114.726,114.823,513638.19242372,0
+DTE.US,D,20210813,000000,115.029,115.577,114.775,115.166,1032218.251702,0
+DTE.US,D,20210816,000000,115.469,116.506,114.813,114.872,904842.22147798,0
+DTE.US,D,20210817,000000,114.53,115.253,113.866,115.176,805670.51847293,0
+DTE.US,D,20210818,000000,115.156,115.303,114.315,115.009,848396.75611371,0
+DTE.US,D,20210819,000000,115.019,116.105,114.745,115.039,978883.30960932,0
+DTE.US,D,20210820,000000,114.804,116.643,114.021,116.29,1360721.002974,0
+DTE.US,D,20210823,000000,116.662,116.682,115.684,115.978,956554.41523667,0
+DTE.US,D,20210824,000000,116.114,116.114,114.345,115.342,694158.97495459,0
+DTE.US,D,20210825,000000,115.196,115.949,114.804,115.625,779331.27818603,0
+DTE.US,D,20210826,000000,115.625,115.704,114.902,115.342,551890.87999441,0
+DTE.US,D,20210827,000000,115.615,116.203,115.303,115.498,542177.90808225,0
+DTE.US,D,20210830,000000,115.498,115.939,114.97,115.263,825386.85960467,0
+DTE.US,D,20210831,000000,115.263,115.733,114.393,115.205,934860.50934253,0
+DTE.US,D,20210901,000000,114.256,116.447,114.061,116.183,940227.7469009,0
+DTE.US,D,20210902,000000,116.407,116.926,115.968,116.916,997176.29492447,0
+DTE.US,D,20210903,000000,116.574,116.877,115.567,115.596,658776.51710886,0
+DTE.US,D,20210907,000000,114.96,114.999,113.729,114.188,938361.63744308,0
+DTE.US,D,20210908,000000,114.09,116.594,113.679,116.143,1482298.2897815,0
+DTE.US,D,20210909,000000,116.27,116.3,115.38,115.42,810400.72250133,0
+DTE.US,D,20210910,000000,115.42,115.498,113.659,113.699,684028.81254446,0
+DTE.US,D,20210913,000000,114.716,114.716,112.858,113.005,864990.30366509,0
+DTE.US,D,20210914,000000,113.395,113.621,112.192,112.408,809749.37361112,0
+DTE.US,D,20210915,000000,112.212,112.692,111.537,111.89,1227978.7577174,0
+DTE.US,D,20210916,000000,112.095,113.395,111.44,112.535,1768103.4341331,0
+DTE.US,D,20210917,000000,113.612,114.198,109.855,109.904,3606721.2651538,0
+DTE.US,D,20210920,000000,108.496,110.403,108.447,109.836,1807453.2918124,0
+DTE.US,D,20210921,000000,110.628,110.628,108.623,109.307,1723472.2310568,0
+DTE.US,D,20210922,000000,109.806,110.423,108.916,109.855,805161.30065925,0
+DTE.US,D,20210923,000000,110.53,110.824,109.464,109.66,562485.26908609,0
+DTE.US,D,20210924,000000,109.514,110.158,109.132,109.621,791791.77673551,0
+DTE.US,D,20210927,000000,109.875,110.824,108.3,108.554,706980.42508688,0
+DTE.US,D,20210928,000000,108.33,108.653,106.579,107.421,1049859.888127,0
+DTE.US,D,20210929,000000,107.566,109.621,107.352,109.063,994041.23103535,0
+DTE.US,D,20210930,000000,109.504,109.561,107.646,107.693,1662609.4545376,0
+DTE.US,D,20211001,000000,108.682,108.77,107.449,107.656,744797.51669646,0
+DTE.US,D,20211004,000000,107.274,109.414,107.264,108.946,1048846.5651282,0
+DTE.US,D,20211005,000000,109.377,110.481,108.467,109.699,1116450.8537873,0
+DTE.US,D,20211006,000000,109.23,111.245,108.379,111.137,879701.38134698,0
+DTE.US,D,20211007,000000,111.459,112.466,110.579,110.921,1159683.2416645,0
+DTE.US,D,20211008,000000,110.804,111.156,109.875,110.031,681923.43206577,0
+DTE.US,D,20211011,000000,110.09,110.09,107.557,108.124,781478.58221966,0
+DTE.US,D,20211012,000000,108.124,109.014,107.83,108.741,844544.90168765,0
+DTE.US,D,20211013,000000,108.848,110.07,108.066,109.875,766121.26827622,0
+DTE.US,D,20211014,000000,110.14,110.951,109.836,110.921,724397.10585115,0
+DTE.US,D,20211015,000000,111.078,111.479,110.56,110.901,902286.92967795,0
+DTE.US,D,20211018,000000,110.11,110.54,109.484,109.621,580444.91101317,0
+DTE.US,D,20211019,000000,110.334,110.755,109.669,110.354,581979.72213434,0
+DTE.US,D,20211020,000000,110.423,111.998,110.374,111.322,887957.25409346,0
+DTE.US,D,20211021,000000,111.391,111.644,110.971,111.254,818054.32759266,0
+DTE.US,D,20211022,000000,111.644,112.466,111.499,111.831,979307.6577874,0
+DTE.US,D,20211025,000000,111.674,112.584,111.019,111.489,1064724.3446684,0
+DTE.US,D,20211026,000000,111.557,113.073,111.459,112.182,798584.41516193,0
+DTE.US,D,20211027,000000,111.048,111.918,109.728,109.728,1230299.8911251,0
+DTE.US,D,20211028,000000,109.855,110.54,109.641,110.295,569673.62497013,0
+DTE.US,D,20211029,000000,110.002,110.687,108.594,109.278,790464.53833759,0
+DTE.US,D,20211101,000000,109.387,109.464,108.183,108.907,769057.96217365,0
+DTE.US,D,20211102,000000,109.151,109.337,107.743,109.014,670182.79163041,0
+DTE.US,D,20211103,000000,108.574,109.914,108.173,109.19,924730.34693239,0
+DTE.US,D,20211104,000000,109.25,109.504,108.544,109.327,755505.4061442,0
+DTE.US,D,20211105,000000,109.993,110.707,109.424,110.031,542874.24810459,0
+DTE.US,D,20211108,000000,110.168,110.257,108.007,108.291,762597.6446096,0
+DTE.US,D,20211109,000000,108.242,108.936,107.83,108.457,738312.65851487,0
+DTE.US,D,20211110,000000,108.457,109.464,108.271,109.103,1073291.0652369,0
+DTE.US,D,20211111,000000,108.926,109.122,107.666,108.447,782932.61380816,0
+DTE.US,D,20211112,000000,108.417,108.417,107.674,107.939,488573.01919676,0
+DTE.US,D,20211115,000000,108.574,109.278,107.88,109.132,1679832.8779388,0
+DTE.US,D,20211116,000000,109.18,109.708,108.672,108.731,1318834.2589578,0
+DTE.US,D,20211117,000000,108.604,109.063,107.919,108.691,1314599.9799086,0
+DTE.US,D,20211118,000000,108.672,108.907,107.039,107.372,1325763.9158321,0
+DTE.US,D,20211119,000000,107.489,107.489,106.208,107.185,1723512.1095603,0
+DTE.US,D,20211122,000000,107.157,109.454,106.775,108.878,1782166.230502,0
+DTE.US,D,20211123,000000,109.16,109.337,108.134,108.213,1183346.5321152,0
+DTE.US,D,20211124,000000,108.154,108.789,107.586,108.144,980423.23335916,0
+DTE.US,D,20211126,000000,107.087,107.342,106.188,106.686,813394.67783966,0
+DTE.US,D,20211129,000000,107.322,107.88,106.569,107.479,1453258.5590408,0
+DTE.US,D,20211130,000000,106.657,106.99,104.329,104.447,1790552.986542,0
+DTE.US,D,20211201,000000,106.472,107.703,105.172,105.229,1559200.4049062,0
+DTE.US,D,20211202,000000,105.611,106.99,105.523,106.042,1527522.5577814,0
+DTE.US,D,20211203,000000,106.657,107.89,105.846,107.87,2113791.7753543,0
+DTE.US,D,20211206,000000,108.907,110.951,108.672,110.08,1049202.4040824,0
+DTE.US,D,20211207,000000,109.836,111.861,109.797,110.872,1337835.8546041,0
+DTE.US,D,20211208,000000,110.872,111.998,110.295,110.403,688943.0712043,0
+DTE.US,D,20211209,000000,110.442,111.89,109.895,111.088,650484.85596182,0
+DTE.US,D,20211210,000000,111.654,112.329,111.137,112.045,580405.03250968,0
+DTE.US,D,20211213,000000,111.763,113.542,111.43,112.956,939640.81713169,0
+DTE.US,D,20211214,000000,113.562,113.757,112.672,113.239,1023866.2615369,0
+DTE.US,D,20211215,000000,113.395,115.44,113.385,115.303,1562530.7712098,0
+DTE.US,D,20211216,000000,115.537,116.486,115.323,115.996,1032507.6264837,0
+DTE.US,D,20211217,000000,115.606,116.33,112.985,113.239,1849940.2584323,0
+DTE.US,D,20211220,000000,112.466,113.904,111.185,113.757,911698.25649967,0
+DTE.US,D,20211221,000000,114.276,114.932,112.662,113.122,1022117.742538,0
+DTE.US,D,20211222,000000,112.848,113.923,112.769,113.338,432800.37576304,0
+DTE.US,D,20211223,000000,113.239,114.373,112.975,113.455,662867.64255581,0
+DTE.US,D,20211227,000000,113.943,114.52,113.141,114.452,427844.19354826,0
+DTE.US,D,20211228,000000,114.785,115.38,114.373,115.313,515388.756474,0
+DTE.US,D,20211229,000000,115.283,116.096,114.902,115.939,465448.59980594,0
+DTE.US,D,20211230,000000,116.28,116.28,115.371,115.879,398931.25599817,0
+DTE.US,D,20211231,000000,116.026,116.662,115.215,116.096,582143.3262512,0
+DTE.US,D,20220103,000000,116.3,116.3,114.373,115.742,734805.39525992,0
+DTE.US,D,20220104,000000,116.076,117.347,115.851,115.939,784615.69116024,0
+DTE.US,D,20220105,000000,115.939,117.151,115.782,115.811,715628.94771379,0
+DTE.US,D,20220106,000000,116.887,117.268,115.615,116.123,900608.96495452,0
+DTE.US,D,20220107,000000,115.323,117.083,114.335,116.242,1053426.4578742,0
+DTE.US,D,20220110,000000,116.486,116.74,114.932,116.691,969565.03262905,0
+DTE.US,D,20220111,000000,116.984,117.034,114.492,115.362,983096.11561818,0
+DTE.US,D,20220112,000000,115.196,116.016,114.276,115.772,1283699.2523388,0
+DTE.US,D,20220113,000000,116.105,117.513,115.704,116.379,625986.16198946,0
+DTE.US,D,20220114,000000,116.223,116.29,114.794,115.939,710807.7388954,0
+DTE.US,D,20220118,000000,115.225,115.704,113.767,114.97,893911.42142103,0
+DTE.US,D,20220119,000000,115.146,116.143,114.492,115.253,559696.84141956,0
+DTE.US,D,20220120,000000,115.557,116.77,114.686,114.95,735520.1407454,0
+DTE.US,D,20220121,000000,115.527,116.633,114.902,115.049,768640.77167569,0
+DTE.US,D,20220124,000000,114.599,115.44,110.54,113.512,1263523.7971542,0
+DTE.US,D,20220125,000000,112.135,115.049,112.135,114.247,1493113.5444309,0
+DTE.US,D,20220126,000000,114.139,115.841,113.659,114.775,1442246.9794511,0
+DTE.US,D,20220127,000000,115.587,117.444,115.371,116.359,1414120.3641877,0
+DTE.US,D,20220128,000000,115.968,116.799,115.196,116.78,905559.01201492,0
+DTE.US,D,20220131,000000,115.939,117.073,115.782,116.966,1150523.4561725,0
+DTE.US,D,20220201,000000,116.163,116.78,113.816,115.069,1015682.9881172,0
+DTE.US,D,20220202,000000,114.706,117.259,114.412,116.77,1034701.9667009,0
+DTE.US,D,20220203,000000,116.857,117.894,116.123,116.604,897647.73043956,0
+DTE.US,D,20220204,000000,115.978,117.044,115.489,116.544,977179.78174263,0
+DTE.US,D,20220207,000000,116.535,116.535,115.039,116.153,1005910.7097127,0
+DTE.US,D,20220208,000000,116.946,117.229,116.006,116.477,635587.67859702,0
+DTE.US,D,20220209,000000,117.141,117.7,116.633,117.053,897258.14813631,0
+DTE.US,D,20220210,000000,115.537,116.506,112.232,112.545,1902626.919212,0
+DTE.US,D,20220211,000000,113.093,114.599,112.652,112.819,845607.30592144,0
+DTE.US,D,20220214,000000,113.415,114.325,112.291,112.711,1688726.8067411,0
+DTE.US,D,20220215,000000,114.99,115.557,112.506,112.956,1644397.2487552,0
+DTE.US,D,20220216,000000,112.897,113.739,111.763,113.131,1628332.3470064,0
+DTE.US,D,20220217,000000,112.741,115.694,112.349,115.136,1874981.9135675,0
+DTE.US,D,20220218,000000,114.589,116.672,114.589,115.909,1894917.0752055,0
+DTE.US,D,20220222,000000,116.27,116.633,114.442,114.922,1006053.863315,0
+DTE.US,D,20220223,000000,114.97,115.567,113.689,113.884,1018329.2847072,0
+DTE.US,D,20220224,000000,113.161,114.794,111.596,114.345,1904935.782311,0
+DTE.US,D,20220225,000000,115.869,118.481,115.625,118.442,1431682.2436056,0
+DTE.US,D,20220228,000000,117.044,118.725,116.613,118.091,1691558.1804883,0
+DTE.US,D,20220301,000000,117.884,118.97,115.742,116.544,1481447.5483739,0
+DTE.US,D,20220302,000000,116.457,119.234,116.173,118.843,1005952.6332677,0
+DTE.US,D,20220303,000000,118.98,122.423,118.98,121.601,1196396.0054854,0
+DTE.US,D,20220304,000000,120.779,124.349,120.779,124.192,886134.09071632,0
+DTE.US,D,20220307,000000,124.163,124.593,122.491,123.449,1248216.5869715,0
+DTE.US,D,20220308,000000,123.938,124.545,122.5,122.54,1070193.8347998,0
+DTE.US,D,20220309,000000,123.293,123.683,120.828,121.425,1409599.777934,0
+DTE.US,D,20220310,000000,120.926,123.967,120.594,123.635,1321830.2593476,0
+DTE.US,D,20220311,000000,123.049,124.418,122.765,123.312,1341307.3294584,0
+DTE.US,D,20220314,000000,124.104,124.965,122.246,122.872,943392.46403618,0
+DTE.US,D,20220315,000000,124.349,124.818,122.706,124.085,1235754.0433706,0
+DTE.US,D,20220316,000000,123.82,124.456,121.679,124.104,1445355.4576713,0
+DTE.US,D,20220317,000000,124.446,124.907,123.342,124.095,1263499.2565367,0
+DTE.US,D,20220318,000000,124.408,124.79,122.927,123.293,2402008.035378,0
+DTE.US,D,20220321,000000,123.126,125.278,123.126,124.3,1440733.6413703,0
+DTE.US,D,20220322,000000,124.486,124.535,122.725,122.94,1639942.1041483,0
+DTE.US,D,20220323,000000,122.94,124.702,122.373,124.163,1076283.9980495,0
+DTE.US,D,20220324,000000,124.379,125.434,124.144,124.974,752820.25357643,0
+DTE.US,D,20220325,000000,125.268,126.99,124.917,126.99,527335.94710688,0
+DTE.US,D,20220328,000000,126.892,127.077,125.6,126.843,841517.20300023,0
+DTE.US,D,20220329,000000,127.137,128.017,126.491,127.714,920031.84120165,0
+DTE.US,D,20220330,000000,127.918,129.806,127.361,129.639,1121060.3997795,0
+DTE.US,D,20220331,000000,129.317,131.357,129.052,129.297,1174972.0463841,0
+DTE.US,D,20220401,000000,129.189,131.997,128.666,131.967,921534.9540252,0
+DTE.US,D,20220404,000000,131.195,131.195,128.995,130.686,729650.84305345,0
+DTE.US,D,20220405,000000,130.911,133.13,130.881,131.332,896866.5207816,0
+DTE.US,D,20220406,000000,131.782,134.951,131.566,134.578,1578031.2387555,0
+DTE.US,D,20220407,000000,134.373,134.744,132.392,133.327,1349072.3898544,0
+DTE.US,D,20220408,000000,133.904,134.734,132.498,134.324,1029975.8527755,0
+DTE.US,D,20220411,000000,134.657,135.459,133.093,133.845,932723.43056619,0
+DTE.US,D,20220412,000000,133.61,135.302,132.593,134.814,945286.18168871,0
+DTE.US,D,20220413,000000,134.961,135.136,132.466,133.62,1098129.2377517,0
+DTE.US,D,20220414,000000,133.484,134.979,133.484,134.148,835587.57629018,0
+DTE.US,D,20220418,000000,134.344,134.989,133.297,134.148,663259.26991051,0
+DTE.US,D,20220419,000000,134.5,134.961,133.479,134.734,560307.28928054,0
+DTE.US,D,20220420,000000,135.644,136.701,135.38,136.055,802846.30240583,0
+DTE.US,D,20220421,000000,135.968,137.141,135.028,135.233,1040311.5428573,0
+DTE.US,D,20220422,000000,134.999,135.243,133.708,133.796,679144.2071308,0
+DTE.US,D,20220425,000000,134.138,134.314,131.272,132.711,909509.02891109,0
+DTE.US,D,20220426,000000,132.065,134.138,131.469,131.556,714920.33738269,0
+DTE.US,D,20220427,000000,132.143,133.003,130.637,131.409,781658.5467482,0
+DTE.US,D,20220428,000000,131.048,133.414,130.559,132.534,1011362.8169067,0
+DTE.US,D,20220429,000000,131.83,132.193,127.987,128.153,1373222.4025526,0
+DTE.US,D,20220502,000000,129.268,130.207,124.446,125.904,1266121.0125092,0
+DTE.US,D,20220503,000000,126.481,128.778,126.1,126.755,1409008.7580619,0
+DTE.US,D,20220504,000000,127.615,128.172,126.643,127.879,1436241.6858371,0
+DTE.US,D,20220505,000000,127.625,128.515,124.965,125.992,1550180.7054392,0
+DTE.US,D,20220506,000000,125.396,127.137,125.161,126.823,1231515.6742184,0
+DTE.US,D,20220509,000000,126.334,127.968,125.004,126.666,868422.92254172,0
+DTE.US,D,20220510,000000,127,128.731,124.69,125.581,937860.59983524,0
+DTE.US,D,20220511,000000,125.806,128.868,125.747,127.244,946559.22622294,0
+DTE.US,D,20220512,000000,127.137,127.752,124.818,125.874,893393.00087576,0
+DTE.US,D,20220513,000000,126.618,127.371,125.092,126.95,781277.1446508,0
+DTE.US,D,20220516,000000,127.547,127.997,126.384,127.498,891545.2968811,0
+DTE.US,D,20220517,000000,128.212,128.212,125.791,126.755,1937764.9934082,0
+DTE.US,D,20220518,000000,127.801,127.801,125.18,125.483,2110345.8636432,0
+DTE.US,D,20220519,000000,125.073,126.521,124.007,125.983,1601619.8848279,0
+DTE.US,D,20220520,000000,126.501,126.539,124.281,125.884,1736281.4108804,0
+DTE.US,D,20220523,000000,128.378,128.378,126.125,127.908,1470901.2179915,0
+DTE.US,D,20220524,000000,128.172,131.635,127.889,131.185,1099445.2283666,0
+DTE.US,D,20220525,000000,131.362,131.733,129.41,130.089,1311011.937121,0
+DTE.US,D,20220526,000000,130.881,131.84,130.099,130.256,717213.86259576,0
+DTE.US,D,20220527,000000,129.835,131.38,129.649,131.342,953173.94517228,0
+DTE.US,D,20220531,000000,130.129,130.813,128.896,129.786,1192889.7647562,0
+DTE.US,D,20220601,000000,130.08,130.383,128.506,129.639,924610.71142195,0
+DTE.US,D,20220602,000000,129.894,130.075,127.704,129.865,565758.3739488,0
+DTE.US,D,20220603,000000,129.621,130.07,128.911,129.18,430535.48127042,0
+DTE.US,D,20220606,000000,129.405,130.391,128.843,129.649,618013.52887028,0
+DTE.US,D,20220607,000000,129.297,131.322,128.838,131.097,911402.74656361,0
+DTE.US,D,20220608,000000,130.402,130.529,128.407,128.506,668031.39749385,0
+DTE.US,D,20220609,000000,128.506,129.024,125.543,125.61,761337.89290986,0
+DTE.US,D,20220610,000000,124.29,125.855,123.743,124.69,742181.89587834,0
+DTE.US,D,20220613,000000,123.215,123.674,118.814,119.322,937090.63796032,0
+DTE.US,D,20220614,000000,119.478,119.84,114.794,116.486,1372948.365657,0
+DTE.US,D,20220615,000000,117.337,118.188,115.323,116.584,1287054.1592599,0
+DTE.US,D,20220616,000000,115.15,115.17,113.258,114.894,1557065.0047274,0
+DTE.US,D,20220617,000000,115.751,115.763,112.569,114.017,2257948.4109552,0
+DTE.US,D,20220621,000000,114.333,116.037,114.057,115.416,1146404.1853158,0
+DTE.US,D,20220622,000000,114.5,116.717,114.5,116.165,1093668.1820321,0
+DTE.US,D,20220623,000000,116.697,118.638,116.471,118.598,1152534.3904704,0
+DTE.US,D,20220624,000000,118.855,121.654,118.855,121.101,1073707.4626984,0
+DTE.US,D,20220627,000000,120.756,122.806,120.5,122.52,723229.22193789,0
+DTE.US,D,20220628,000000,123.269,124.323,122.767,123.387,865294.69652662,0
+DTE.US,D,20220629,000000,123.722,124.54,123.338,124.195,811056.58999315,0
+DTE.US,D,20220630,000000,123.584,125.407,123.22,124.885,1240419.6097995,0
+DTE.US,D,20220701,000000,125.446,127.461,124.609,127.26,1020693.3673266,0
+DTE.US,D,20220705,000000,126.806,126.806,120.698,122.362,840182.16901992,0
+DTE.US,D,20220706,000000,122.935,124.816,122.166,124.303,929502.50591334,0
+DTE.US,D,20220707,000000,124.599,125.2,123.038,123.496,920545.70781907,0
+DTE.US,D,20220708,000000,123.574,123.682,122.427,123.013,590747.77504369,0
+DTE.US,D,20220711,000000,121.988,124.146,121.9,124.146,641399.10260093,0
+DTE.US,D,20220712,000000,123.496,125.398,123.033,123.368,810951.03679181,0
+DTE.US,D,20220713,000000,122.55,123.929,121.978,122.678,673811.03995397,0
+DTE.US,D,20220714,000000,120.658,122.875,120.648,122.678,803712.52302316,0
+DTE.US,D,20220715,000000,123.742,123.762,121.545,123.338,882510.01769092,0
+DTE.US,D,20220718,000000,123.013,123.181,121.653,121.85,620537.12131734,0
+DTE.US,D,20220719,000000,122.481,123.086,121.86,122.264,556345.55088467,0
+DTE.US,D,20220720,000000,122.244,122.244,119.387,119.673,1244897.5013793,0
+DTE.US,D,20220721,000000,119.269,119.777,118.402,119.732,1064302.0634985,0
+DTE.US,D,20220722,000000,120.56,121.968,120.205,121.929,667813.79123566,0
+DTE.US,D,20220725,000000,121.939,123.22,121.495,123.072,606810.13047032,0
+DTE.US,D,20220726,000000,122.885,124.934,122.875,124.392,559231.01003277,0
+DTE.US,D,20220727,000000,123.87,125.062,123.259,124.777,717378.12380605,0
+DTE.US,D,20220728,000000,125.121,127.772,123.486,127.308,1294634.3728364,0
+DTE.US,D,20220729,000000,127.446,129.072,127.446,128.383,765986.38795664,0
+DTE.US,D,20220801,000000,128.009,128.619,126.688,128.501,1188384.9263439,0
+DTE.US,D,20220802,000000,129.151,129.575,127.871,127.989,797262.61346066,0
+DTE.US,D,20220803,000000,127.614,128.895,125.161,128.501,1012428.7546488,0
+DTE.US,D,20220804,000000,128.609,129.42,126.984,127.102,799883.1746708,0
+DTE.US,D,20220805,000000,127.28,127.308,125.446,127.2,742637.81683384,0
+DTE.US,D,20220808,000000,128.195,128.816,127.23,127.841,551176.48882301,0
+DTE.US,D,20220809,000000,128.393,130.89,127.999,130.6,1012168.931384,0
+DTE.US,D,20220810,000000,130.944,131.392,129.407,130.314,942685.49179963,0
+DTE.US,D,20220811,000000,130.55,132.048,130.176,131.369,1792216.2236803,0
+DTE.US,D,20220812,000000,131.998,133.033,131.9,132.925,1096472.44641,0
+DTE.US,D,20220815,000000,132.807,134.255,132.216,134.058,719714.50332027,0
+DTE.US,D,20220816,000000,133.94,134.757,133.674,134.088,659371.56499791,0
+DTE.US,D,20220817,000000,134.117,134.403,132.718,132.984,1186525.566105,0
+DTE.US,D,20220818,000000,133.24,133.905,133.063,133.447,762462.53492737,0
+DTE.US,D,20220819,000000,133.772,134.531,133.299,134.136,1025203.7368146,0
+DTE.US,D,20220822,000000,133.624,134.048,132.383,132.659,839658.46275175,0
+DTE.US,D,20220823,000000,132.619,132.619,131.284,131.91,703725.22318689,0
+DTE.US,D,20220824,000000,132.304,132.55,131.477,132.284,672000.39657718,0
+DTE.US,D,20220825,000000,132.442,132.846,131.515,132.807,590495.05632126,0
+DTE.US,D,20220826,000000,133.023,133.201,131.211,131.259,761980.44097895,0
+DTE.US,D,20220829,000000,130.934,132.55,129.673,131.535,826147.65298054,0
+DTE.US,D,20220830,000000,130.866,131.525,128.964,129.515,590012.96237284,0
+DTE.US,D,20220831,000000,129.338,129.831,128.185,128.422,1022697.8632174,0
+DTE.US,D,20220901,000000,128.314,131.102,127.781,130.786,1164192.9445451,0
+DTE.US,D,20220902,000000,130.866,131.95,128.806,129.21,777112.10135147,0
+DTE.US,D,20220906,000000,129.624,130.876,129.072,129.269,808797.34551068,0
+DTE.US,D,20220907,000000,130.038,133.378,130.038,133.299,961287.21366612,0
+DTE.US,D,20220908,000000,132.856,133.742,132.117,132.698,935979.81871081,0
+DTE.US,D,20220909,000000,132.61,133.792,132.028,133.506,793464.72808176,0
+DTE.US,D,20220912,000000,133.752,134.619,133.221,133.97,836366.01481772,0
+DTE.US,D,20220913,000000,133.141,133.516,130.127,131.023,1162093.0447993,0
+DTE.US,D,20220914,000000,131.457,133.221,131.191,132.078,1057925.2292292,0
+DTE.US,D,20220915,000000,131.417,131.417,128.56,128.678,2021667.5697611,0
+DTE.US,D,20220916,000000,128.237,129.556,128.237,128.862,2133915.5588016,0
+DTE.US,D,20220919,000000,128.237,130.077,127.949,129.854,1196870.1183014,0
+DTE.US,D,20220920,000000,129.06,129.249,126.669,127.642,2147595.9004626,0
+DTE.US,D,20220921,000000,128.445,129.219,125.558,125.578,1780365.7725875,0
+DTE.US,D,20220922,000000,125.33,126.531,124.874,125.568,1298423.7974416,0
+DTE.US,D,20220923,000000,124.338,125.062,123.086,124.656,946508.07163812,0
+DTE.US,D,20220926,000000,124.13,124.338,120.836,122.027,1337489.0306881,0
+DTE.US,D,20220927,000000,122.553,122.969,120.053,120.727,1344216.8031622,0
+DTE.US,D,20220928,000000,122.186,122.9,120.241,122.176,994028.88707111,0
+DTE.US,D,20220929,000000,121.63,121.828,117.136,117.275,1269807.0750871,0
+DTE.US,D,20220930,000000,117.9,118.386,114.121,114.13,2411674.5788392,0
+DTE.US,D,20221003,000000,116.362,117.057,114.195,115.995,2104374.4481705,0
+DTE.US,D,20221004,000000,116.015,118.416,115.266,117.682,1218878.0189087,0
+DTE.US,D,20221005,000000,116.432,116.432,113.863,115.182,1426838.1636276,0
+DTE.US,D,20221006,000000,114.567,114.666,109.776,109.825,1997441.7768334,0
+DTE.US,D,20221007,000000,109.825,109.984,105.827,106.631,2715409.2118691,0
+DTE.US,D,20221010,000000,106.839,107.544,105.431,105.51,3456040.7926247,0
+DTE.US,D,20221011,000000,105.302,106.661,104.617,105.45,2634883.6019241,0
+DTE.US,D,20221012,000000,105.371,105.49,102.147,102.187,2170351.7793702,0
+DTE.US,D,20221013,000000,101.056,105.956,99.8356,105.659,3559484.5786557,0
+DTE.US,D,20221014,000000,106.661,107.325,102.861,103.665,2790935.8671095,0
+DTE.US,D,20221017,000000,105.064,106.938,105.034,106.145,1963048.8878208,0
+DTE.US,D,20221018,000000,107.613,109.25,107.325,109.012,2556860.997531,0
+DTE.US,D,20221019,000000,107.613,108.59,106.909,107.762,1619461.7290208,0
+DTE.US,D,20221020,000000,107.663,107.663,104.548,105.044,2031448.5800118,0
+DTE.US,D,20221021,000000,105.391,106.998,104.23,106.591,2797203.9655877,0
+DTE.US,D,20221024,000000,107.087,107.801,105.391,106.641,2053497.8109565,0
+DTE.US,D,20221025,000000,106.68,108.491,106.353,108.258,2298268.1653942,0
+DTE.US,D,20221026,000000,108.992,109.141,107.593,108.357,1859915.5833484,0
+DTE.US,D,20221027,000000,108.903,111.219,108.064,108.407,2632069.1067567,0
+DTE.US,D,20221028,000000,108.764,112.97,108.456,112.732,1597519.3521189,0
+DTE.US,D,20221031,000000,112.404,112.444,110.445,111.214,2501289.8388289,0
+DTE.US,D,20221101,000000,111.769,112.623,110.897,111.631,1231446.4736895,0
+DTE.US,D,20221102,000000,111.333,112.781,109.984,110.133,1869306.6424387,0
+DTE.US,D,20221103,000000,109.359,111.844,108.243,110.966,986230.55805412,0
+DTE.US,D,20221104,000000,111.164,112.166,110.043,111.492,2166236.890662,0
+DTE.US,D,20221107,000000,111.571,111.839,108.402,109.785,947190.52623281,0
+DTE.US,D,20221108,000000,110.49,111.254,109.716,110.361,1483666.3694192,0
+DTE.US,D,20221109,000000,110.361,110.678,109.627,109.885,1263005.7144515,0
+DTE.US,D,20221110,000000,112.692,114.845,110.49,114.617,1887388.1609983,0
+DTE.US,D,20221111,000000,115.172,115.708,112.275,113.347,1445584.9998129,0
+DTE.US,D,20221114,000000,113.654,114.701,111.978,112.146,1874642.2881841,0
+DTE.US,D,20221115,000000,113.287,114.299,112.146,113.565,1270278.8457671,0
+DTE.US,D,20221116,000000,113.565,115.063,113.515,114.259,1631490.873302,0
+DTE.US,D,20221117,000000,113.109,113.496,111.898,112.335,1475955.7413619,0
+DTE.US,D,20221118,000000,113.585,115.564,113.476,113.684,2318836.5605935,0
+DTE.US,D,20221121,000000,113.972,113.972,111.105,112.097,2991194.4562842,0
+DTE.US,D,20221122,000000,112.771,113.982,112.196,112.761,1436963.08822,0
+DTE.US,D,20221123,000000,111.928,113.615,111.76,113.575,973761.90091722,0
+DTE.US,D,20221125,000000,113.992,114.497,113.684,113.863,390088.82859756,0
+DTE.US,D,20221128,000000,113,114.795,112.97,114.378,1981510.4438727,0
+DTE.US,D,20221129,000000,113.843,114.369,112.553,113.218,1218956.6473554,0
+DTE.US,D,20221130,000000,112.791,115.569,112.504,115.083,3555893.8795918,0
+DTE.US,D,20221201,000000,116.144,117.305,115.142,115.192,1987015.4431955,0
+DTE.US,D,20221202,000000,114.081,114.376,113.267,114.14,1331181.6179866,0
+DTE.US,D,20221205,000000,113.287,114.279,112.89,113.148,1812528.8394976,0
+DTE.US,D,20221206,000000,113.079,115.053,112.861,114.944,1335996.0982587,0
+DTE.US,D,20221207,000000,114.785,115.787,113.238,113.496,989999.68320853,0
+DTE.US,D,20221208,000000,114.924,116.968,114.237,116.72,1705771.57008,0
+DTE.US,D,20221209,000000,116.362,117.275,115.946,116.253,1468157.412345,0
+DTE.US,D,20221212,000000,117.196,119.229,116.541,119.19,1065213.8407763,0
+DTE.US,D,20221213,000000,120.757,121.427,118.123,119.497,1600186.6709631,0
+DTE.US,D,20221214,000000,119.954,121.203,118.8,119.636,2165493.9526468,0
+DTE.US,D,20221215,000000,119.229,119.715,117.414,118.158,1431049.8258087,0
+DTE.US,D,20221216,000000,116.82,117.16,114.64,115.82,3118397,0
+DTE.US,D,20221219,000000,115.67,116.46,114.66,115.18,885437,0
+DTE.US,D,20221220,000000,115.1,116.05,114.25,115.47,1338991,0
+DTE.US,D,20221221,000000,116.09,117.45,115.85,117.43,1013089,0
+DTE.US,D,20221222,000000,117.33,117.33,114.745,116.75,1518626,0
+DTE.US,D,20221223,000000,116.34,118.57,116.34,118.54,710801,0
+DTE.US,D,20221227,000000,118.9,119.595,118.31,119.23,579459,0
+DTE.US,D,20221228,000000,119.39,120.16,118.06,118.22,603401,0
+DTE.US,D,20221229,000000,118.67,119.76,118.6,119.18,530509,0
+DTE.US,D,20221230,000000,119.07,119.155,116.51,117.53,550543,0
+DTE.US,D,20230103,000000,117.75,118.34,116.21,117.86,810852,0
+DTE.US,D,20230104,000000,118.4,120.39,118.25,119.56,971059,0
+DTE.US,D,20230105,000000,118.74,119.41,116.405,116.58,838946,0
+DTE.US,D,20230106,000000,117.76,119.84,117.15,119.44,817454,0
+DTE.US,D,20230109,000000,119.17,121.22,119.17,120.46,899829,0
+DTE.US,D,20230110,000000,120.1,120.19,119.02,120.02,661709,0
+DTE.US,D,20230111,000000,119.84,121.32,119.84,120.72,669423,0
+DTE.US,D,20230112,000000,120.95,121.2467,119.1,119.39,947508,0
+DTE.US,D,20230113,000000,118.73,118.9358,117.13,117.93,870690,0
+DTE.US,D,20230117,000000,118.21,118.8999,116.97,117.31,1192426,0
+DTE.US,D,20230118,000000,117.79,117.79,113.77,113.9,1313141,0
+DTE.US,D,20230119,000000,113.88,113.9399,112.26,112.56,823741,0
+DTE.US,D,20230120,000000,112.46,114.06,110.45,113.97,1566919,0
+DTE.US,D,20230123,000000,114.06,114.85,113.11,113.77,1032282,0
+DTE.US,D,20230124,000000,114.32,114.32,112.3,113.43,743944,0
+DTE.US,D,20230125,000000,112.84,113.44,112.31,113.41,884448,0
+DTE.US,D,20230126,000000,112.97,113.78,112.51,113.35,723394,0
+DTE.US,D,20230127,000000,113.14,114.01,112.47,113.59,891121,0
+DTE.US,D,20230130,000000,113.36,115.26,113.145,114.33,888770,0
+DTE.US,D,20230131,000000,115.1,116.38,114,116.37,1168502,0
+DTE.US,D,20230201,000000,115.66,116.87,115.03,116.19,1491219,0
+DTE.US,D,20230202,000000,116.37,117.19,114.53,114.71,1707829,0
+DTE.US,D,20230203,000000,113.72,114.08,110.73,112.76,1423746,0
+DTE.US,D,20230206,000000,112.52,113.88,112.125,113.82,850469,0
+DTE.US,D,20230207,000000,113.14,113.93,111.96,113.71,1030772,0
+DTE.US,D,20230208,000000,112.47,113.18,111.43,112.28,1045229,0
+DTE.US,D,20230209,000000,112.53,113.19,111.7,112,1635977,0
+DTE.US,D,20230210,000000,112.31,113.7,112.02,113.68,888873,0
+DTE.US,D,20230213,000000,113.68,114.205,113.36,114.04,592439,0
+DTE.US,D,20230214,000000,113.98,114.42,113.35,113.7,1231909,0
+DTE.US,D,20230215,000000,113.1,114.42,112.91,114.21,996693,0
+DTE.US,D,20230216,000000,113.16,113.94,111.915,113.4,1167690,0
+DTE.US,D,20230217,000000,113.67,115.78,113.19,115.3,1025839,0
+DTE.US,D,20230221,000000,114.77,114.81,112.92,113.24,1283712,0
+DTE.US,D,20230222,000000,113.58,113.88,112.25,112.81,1389262,0
+DTE.US,D,20230223,000000,114.91,114.91,111.48,112.32,1248872,0
+DTE.US,D,20230224,000000,111.4,113.1,110.64,113,1745047,0
+DTE.US,D,20230227,000000,113.55,114.09,111.225,111.54,1374277,0
+DTE.US,D,20230228,000000,111,111.375,109.41,109.71,2037891,0
+DTE.US,D,20230301,000000,108.63,108.91,106.11,106.86,1909983,0
+DTE.US,D,20230302,000000,106.68,108.36,106.47,108.36,1891453,0
+DTE.US,D,20230303,000000,108.31,109.56,107.5,109.35,1399885,0
+DTE.US,D,20230306,000000,109.21,110.28,108.66,108.92,1384272,0
+DTE.US,D,20230307,000000,108.92,109.12,105.56,106.3,2667879,0
+DTE.US,D,20230308,000000,106.29,107.48,105.98,107.33,1253523,0
+DTE.US,D,20230309,000000,107.82,108.78,106.28,106.73,1271797,0
+DTE.US,D,20230310,000000,107.05,107.19,103.81,104.48,1153478,0
+DTE.US,D,20230313,000000,104.59,109.1,104.2538,106.87,1337228,0
+DTE.US,D,20230314,000000,107.73,108.36,106.22,107.48,1349242,0
+DTE.US,D,20230315,000000,107.32,109.91,106.575,108.97,1701916,0
+DTE.US,D,20230316,000000,108.61,110.07,108.05,109.22,1380900,0
+DTE.US,D,20230317,000000,108.07,108.46,106.44,107.04,2379578,0
+DTE.US,D,20230320,000000,107.33,108.84,107.33,108.4,1742140,0
+DTE.US,D,20230321,000000,108.45,108.45,104.76,106.29,1285746,0
+DTE.US,D,20230322,000000,105.83,106.49,103.97,103.98,1055109,0
+DTE.US,D,20230323,000000,103.81,104.74,102.27,102.66,912845,0
+DTE.US,D,20230324,000000,102.95,106.79,102.86,106.75,1022912,0
+DTE.US,D,20230327,000000,107.44,107.87,105.22,105.69,1495872,0
+DTE.US,D,20230328,000000,105.64,107.42,105.3,106.25,919554,0
+DTE.US,D,20230329,000000,106.78,108.56,106.78,107.94,935328,0
+DTE.US,D,20230330,000000,108.33,109.01,108.18,108.69,840053,0
+DTE.US,D,20230331,000000,108.84,109.61,108.25,109.54,1693521,0
+DTE.US,D,20230403,000000,109.12,109.81,107.97,108.99,1603401,0
+DTE.US,D,20230404,000000,109.04,109.33,108.3,108.71,1462359,0
+DTE.US,D,20230405,000000,109.13,112.64,109.13,112.13,1212227,0
+DTE.US,D,20230406,000000,112.77,114.01,112.45,113.85,1754035,0
+DTE.US,D,20230410,000000,113.14,113.85,112.22,113.59,1178966,0
+DTE.US,D,20230411,000000,113.64,114.33,113.12,113.91,997393,0
+DTE.US,D,20230412,000000,114.03,114.63,113.23,113.72,1499436,0
+DTE.US,D,20230413,000000,113.13,113.86,111.27,113.18,1503982,0
+DTE.US,D,20230414,000000,112.44,113.35,112.03,112.98,1418141,0
+DTE.US,D,20230417,000000,113.29,113.85,111.77,112.7,1022194,0
+DTE.US,D,20230418,000000,112.44,112.78,111.6,112.04,1121057,0
+DTE.US,D,20230419,000000,112.63,113.51,112.16,112.81,826330,0
+DTE.US,D,20230420,000000,113,113.55,112.24,113.37,1079218,0
+DTE.US,D,20230421,000000,114.31,114.33,112.925,113.69,534607,0
+DTE.US,D,20230424,000000,113.72,114.46,112.96,114.34,589454,0
+DTE.US,D,20230425,000000,114.35,115.63,113.9525,114.81,791806,0
+DTE.US,D,20230426,000000,114.08,115.1,112.92,112.97,1027691,0
+DTE.US,D,20230427,000000,112.45,116.02,112.45,113.45,1126535,0
+DTE.US,D,20230428,000000,113.4,114.16,111.27,112.41,1088405,0
+DTE.US,D,20230501,000000,112,113.9199,111.7501,112.96,1092026,0
+DTE.US,D,20230502,000000,113.16,113.16,111,111.6,936685,0
+DTE.US,D,20230503,000000,112.41,113.12,111.27,111.63,856925,0
+DTE.US,D,20230504,000000,111.89,112.93,110.96,112.68,751393,0
+DTE.US,D,20230505,000000,112.22,113.36,112.22,113.36,823186,0
+DTE.US,D,20230508,000000,112.73,113.755,112.18,113,791777,0
+DTE.US,D,20230509,000000,112.83,113.7,112.21,113.32,859873,0
+DTE.US,D,20230510,000000,114,114.825,112.705,113.97,1067361,0
+DTE.US,D,20230511,000000,113.73,114.06,112.395,113.06,872324,0
+DTE.US,D,20230512,000000,113.68,114.32,112.7,113.45,733633,0
+DTE.US,D,20230515,000000,113.73,113.89,111.59,112.75,671511,0
+DTE.US,D,20230516,000000,112.82,112.82,110.02,110.26,759718,0
+DTE.US,D,20230517,000000,110.6,110.6,108.595,109.1,858675,0
+DTE.US,D,20230518,000000,108.39,109.22,107.83,108.9,1257413,0
+DTE.US,D,20230519,000000,109.42,109.66,108.52,108.56,1202353,0
+DTE.US,D,20230522,000000,108.84,109.66,108.54,108.91,784191,0
+DTE.US,D,20230523,000000,108.7,110.465,108.6899,109.16,1917278,0
+DTE.US,D,20230524,000000,109.04,109.305,108.24,108.48,1265884,0
+DTE.US,D,20230525,000000,108,108.655,106.615,106.99,1105953,0
+DTE.US,D,20230526,000000,106.8,107.05,105.66,106.51,785817,0
+DTE.US,D,20230530,000000,106.6,107.29,106.08,106.44,993853,0
+DTE.US,D,20230531,000000,106.64,108.22,106.35,107.6,1546416,0
+DTE.US,D,20230601,000000,107.87,108.11,105.77,107.26,1515621,0
+DTE.US,D,20230602,000000,106.41,109.32,106.23,108.88,1596754,0
+DTE.US,D,20230605,000000,109.08,110.78,108.83,109.37,1259436,0
+DTE.US,D,20230606,000000,110.45,110.55,109.23,109.59,1377996,0
+DTE.US,D,20230607,000000,109.74,111.52,108.79,111.25,1525936,0
+DTE.US,D,20230608,000000,111.07,112.39,110.35,111.97,1651912,0
+DTE.US,D,20230609,000000,112.03,112.83,111.2,111.43,1605581,0
+DTE.US,D,20230612,000000,111.8,112,110.5,111.16,1429387,0
+DTE.US,D,20230613,000000,110.22,112.57,109.985,112.35,1897138,0
+DTE.US,D,20230614,000000,112.67,114.63,112.5712,112.95,2699338,0
+DTE.US,D,20230615,000000,112.73,114.16,112.11,113.91,1854867,0
+DTE.US,D,20230616,000000,114.56,115.17,113.89,114.12,4874877,0
+DTE.US,D,20230620,000000,114.275,114.36,113.04,113.19,1789218,0
+DTE.US,D,20230621,000000,112.73,113.94,111.51,113.62,1591571,0
+DTE.US,D,20230622,000000,114,114.52,112.275,112.94,1180115,0
+DTE.US,D,20230623,000000,113.27,113.27,109.54,110,2196209,0
+DTE.US,D,20230626,000000,110.35,110.96,109.26,110.5,1240217,0
+DTE.US,D,20230627,000000,110.53,111.3701,110.41,110.67,931446,0
+DTE.US,D,20230628,000000,110.61,110.61,108.37,108.97,1976726,0
+DTE.US,D,20230629,000000,108.17,110.065,107.86,109.25,1641839,0
+DTE.US,D,20230630,000000,109.61,110.22,108.57,110.02,1578681,0
+DTE.US,D,20230703,000000,110.02,111.27,109.48,111.25,676455,0
+DTE.US,D,20230705,000000,110.93,113.08,110.88,112.5,1325579,0
+DTE.US,D,20230706,000000,111.9,111.91,110.93,111.17,1233293,0
+DTE.US,D,20230707,000000,110.14,110.97,109.78,109.99,1171969,0
+DTE.US,D,20230710,000000,109.66,110.05,108.25,109.5,986653,0
+DTE.US,D,20230711,000000,109.67,110.98,109.27,110.85,766349,0
+DTE.US,D,20230712,000000,111.42,113.16,111.3847,112.81,1177357,0
+DTE.US,D,20230713,000000,112.86,113.44,112.4,113.43,908326,0
+DTE.US,D,20230714,000000,113.13,113.41,112.43,112.95,858955,0
+DTE.US,D,20230717,000000,112.94,112.94,110.64,110.66,831774,0
+DTE.US,D,20230718,000000,110.45,111.78,108.66,109.31,892342,0
+DTE.US,D,20230719,000000,109.68,111.28,109.68,111.24,1015670,0
+DTE.US,D,20230720,000000,111.7,113.26,110.58,113.13,777755,0
+DTE.US,D,20230721,000000,113.5,115.42,113.02,115.12,1082851,0
+DTE.US,D,20230724,000000,115.21,115.47,114.3,115.01,829761,0
+DTE.US,D,20230725,000000,115.03,115.94,114.73,115.44,768134,0
+DTE.US,D,20230726,000000,115.5,116.695,115.03,115.87,1011084,0
+DTE.US,D,20230727,000000,115.87,116.73,113.98,114.34,1363430,0
+DTE.US,D,20230728,000000,115.41,115.84,113.04,113.57,816811,0
+DTE.US,D,20230731,000000,114.01,114.95,113.65,114.3,1191774,0
+DTE.US,D,20230801,000000,113.95,114.525,113.04,113.15,1504226,0
+DTE.US,D,20230802,000000,112.74,113.84,112.7,113.09,921803,0
+DTE.US,D,20230803,000000,112.5,112.94,109.44,109.48,1126619,0
+DTE.US,D,20230804,000000,109.6,110.25,107.14,107.88,1211782,0
+DTE.US,D,20230807,000000,108.57,109.04,107.76,107.78,1198593,0
+DTE.US,D,20230808,000000,107.72,108.27,106.95,108.15,1064969,0
+DTE.US,D,20230809,000000,107.55,109.5,107.55,108.31,945374,0
+DTE.US,D,20230810,000000,108.47,109.22,106.81,107.28,925573,0
+DTE.US,D,20230811,000000,107.58,108.09,107.12,107.89,815606,0
+DTE.US,D,20230814,000000,107.68,107.8,106.01,106.54,946867,0
+DTE.US,D,20230815,000000,105.75,105.83,104.35,104.39,1045672,0
+DTE.US,D,20230816,000000,104.69,105.41,104.53,104.75,1089791,0
+DTE.US,D,20230817,000000,104.88,105.9,104.69,104.86,872444,0
+DTE.US,D,20230818,000000,105.04,105.925,104.67,105.59,664371,0
+DTE.US,D,20230821,000000,105.26,105.46,104.04,104.8,1319304,0
+DTE.US,D,20230822,000000,104.86,105.3925,104.41,104.97,697404,0
+DTE.US,D,20230823,000000,105.61,105.61,104.47,105.27,1170025,0
+DTE.US,D,20230824,000000,104.84,106.715,104.3,104.45,953438,0
+DTE.US,D,20230825,000000,104.96,105.68,104.39,104.92,963596,0
+DTE.US,D,20230828,000000,105,105.82,104.71,104.97,750227,0
+DTE.US,D,20230829,000000,105.22,105.785,104.65,105.13,586096,0
+DTE.US,D,20230830,000000,105.08,105.43,104.18,104.74,700820,0
+DTE.US,D,20230831,000000,105.35,105.42,103.35,103.38,801297,0
+DTE.US,D,20230901,000000,104.01,104.13,101.31,102.18,1110282,0
+DTE.US,D,20230905,000000,102.02,102.15,100.07,100.75,1386909,0
+DTE.US,D,20230906,000000,100.8,101.275,100.4,100.89,1203557,0
+DTE.US,D,20230907,000000,101.57,102.67,101.46,102.21,980263,0
+DTE.US,D,20230908,000000,102.3,102.785,102.02,102.66,1082865,0
+DTE.US,D,20230911,000000,102.44,103.465,102.44,103.02,1763696,0
+DTE.US,D,20230912,000000,103.05,104.21,102.62,103.92,1220616,0
+DTE.US,D,20230913,000000,104.09,106.17,103.59,106.05,1702603,0
+DTE.US,D,20230914,000000,106.64,107.15,106.22,106.74,1718257,0
+DTE.US,D,20230915,000000,106.33,107.35,106.245,106.78,3064728,0
+DTE.US,D,20230918,000000,106.78,107.35,106.14,107,1453451,0
+DTE.US,D,20230919,000000,107,107.63,106.34,106.38,1207766,0
+DTE.US,D,20230920,000000,106.7,107.86,105.98,106.68,806669,0
+DTE.US,D,20230921,000000,106.52,107.35,105.665,106.09,1562094,0
+DTE.US,D,20230922,000000,105.66,106.53,105.35,106.21,1982283,0
+DTE.US,D,20230925,000000,105.41,105.89,104.77,105.66,1066579,0
+DTE.US,D,20230926,000000,105.3,105.315,102.08,102.16,1678049,0
+DTE.US,D,20230927,000000,101.83,102.18,99.99,100.54,1163991,0
+DTE.US,D,20230928,000000,101.1,101.15,98.58,98.63,1739572,0
+DTE.US,D,20230929,000000,99.69,100.32,98.4,99.28,1268506,0
+DTE.US,D,20231002,000000,98.67,99,94.11,95.49,2346371,0
+DTE.US,D,20231003,000000,94.54,97.83,93.85,97.36,2240224,0
+DTE.US,D,20231004,000000,97.9,98.04,95.59,97.11,1444182,0
+DTE.US,D,20231005,000000,97.33,97.58,93.13,94.2,3500484,0
+DTE.US,D,20231006,000000,92.68,95.44,90.14,95.16,2534071,0
+DTE.US,D,20231009,000000,95.17,96.6,95.03,96.59,1059850,0
+DTE.US,D,20231010,000000,96.72,97.65,96.21,97.36,869697,0
+DTE.US,D,20231011,000000,97.71,98.085,96.235,97.84,1493981,0
+DTE.US,D,20231012,000000,97.42,97.835,95.31,96.02,1773972,0
+DTE.US,D,20231013,000000,96.92,97.87,96.61,97.87,1241592,0
+DTE.US,D,20231016,000000,98.33,98.705,97.31,98.44,1564222,0
+DTE.US,D,20231017,000000,97.71,99.18,97.71,98.53,939017,0
+DTE.US,D,20231018,000000,98.16,98.75,96.93,97.11,1385818,0
+DTE.US,D,20231019,000000,96.75,97.93,96.34,96.74,1144571,0
+DTE.US,D,20231020,000000,96.84,98.06,96.65,96.65,1427757,0
+DTE.US,D,20231023,000000,95.34,97.36,94.6,95.97,1739987,0
+DTE.US,D,20231024,000000,96.98,98.02,96.7978,97.7,1007390,0
+DTE.US,D,20231025,000000,97.36,98.25,97.165,97.94,1646665,0
+DTE.US,D,20231026,000000,98.32,99.9,97.99,98.35,1275052,0
+DTE.US,D,20231027,000000,97.95,98.84,96.76,96.91,1227667,0
+DTE.US,D,20231030,000000,96.98,98.08,95.48,96.31,1305039,0
+DTE.US,D,20231031,000000,96.86,97.09,95.52,96.38,1871148,0
+DTE.US,D,20231101,000000,94.2,98.075,92.58,96.61,3470344,0
+DTE.US,D,20231102,000000,96.45,99.95,96.45,98.81,1846407,0
+DTE.US,D,20231103,000000,100.42,101.56,99.9,100.18,1728691,0
+DTE.US,D,20231106,000000,100.15,100.37,98.67,98.67,1528193,0
+DTE.US,D,20231107,000000,98.74,98.86,98.14,98.53,1375212,0
+DTE.US,D,20231108,000000,98.1,98.97,97.31,98.54,2276533,0
+DTE.US,D,20231109,000000,98.71,99.95,98.37,98.5,2056035,0
+DTE.US,D,20231110,000000,99.13,99.13,98.05,98.57,1314987,0
+DTE.US,D,20231113,000000,98.55,98.69,97.43,97.66,1599900,0
+DTE.US,D,20231114,000000,99.41,101.85,99.305,101.75,1392133,0
+DTE.US,D,20231115,000000,101.44,103.04,101.255,102.07,1238247,0
+DTE.US,D,20231116,000000,102.84,103.81,101.94,103.33,1813729,0
+DTE.US,D,20231117,000000,104.01,104.01,102.66,103.6,1502516,0
+DTE.US,D,20231120,000000,103.04,103.455,101.44,102.87,1392658,0
+DTE.US,D,20231121,000000,103.03,103.49,102.075,103.26,1062404,0
+DTE.US,D,20231122,000000,103.36,105.09,102.91,104.66,1687575,0
+DTE.US,D,20231124,000000,104.76,105.93,104.645,105.37,1220332,0
+DTE.US,D,20231127,000000,105.5,105.5961,104.48,104.86,1382739,0
+DTE.US,D,20231128,000000,104.99,106.09,104.63,105.02,1186550,0
+DTE.US,D,20231129,000000,105.08,105.84,103.655,104.14,1193682,0
+DTE.US,D,20231130,000000,104.29,104.3,103.37,104.11,1568860,0
+DTE.US,D,20231201,000000,104.13,108.245,103.74,108.17,2802745,0
+DTE.US,D,20231204,000000,107.76,109.26,107.305,108.41,1365994,0
+DTE.US,D,20231205,000000,108.49,108.49,106.43,106.66,1403168,0
+DTE.US,D,20231206,000000,106.93,107.72,106.64,107.33,1152692,0
+DTE.US,D,20231207,000000,107.6,107.965,106.605,107.22,1401826,0
+DTE.US,D,20231208,000000,107.48,108.69,106.9,108.61,2138993,0
+DTE.US,D,20231211,000000,108.58,110.18,107.835,110.09,1419078,0
+DTE.US,D,20231212,000000,110.43,110.43,108.5775,109.92,1211890,0
+DTE.US,D,20231213,000000,110,113.47,109.1,113.32,1227009,0
+DTE.US,D,20231214,000000,114.29,114.62,112.155,112.43,1710258,0
+DTE.US,D,20231215,000000,110.37,111.35,108.98,109.9,2690033,0
+DTE.US,D,20231218,000000,110.23,111.055,109.42,109.82,1026727,0
+DTE.US,D,20231219,000000,110.04,110.9,109.6301,110.79,886717,0
+DTE.US,D,20231220,000000,110.62,111.25,109.32,109.34,1165131,0
+DTE.US,D,20231221,000000,109.63,110.87,108.975,109.74,897743,0
+DTE.US,D,20231222,000000,110.47,111.39,109.55,109.62,949978,0
+DTE.US,D,20231226,000000,109.41,110.69,109.41,110.17,522241,0
+DTE.US,D,20231227,000000,110,110.08,109.3,109.69,693101,0
+DTE.US,D,20231228,000000,109.44,110.52,109.44,110.41,518249,0
+DTE.US,D,20231229,000000,109.96,110.55,109.69,110.26,691597,0
+DTE.US,D,20240102,000000,109.84,112.06,109.77,111.76,954243,0
+DTE.US,D,20240103,000000,112.05,112.05,110.51,110.98,1308140,0
+DTE.US,D,20240104,000000,111.29,111.64,110.29,110.53,1016300,0
+DTE.US,D,20240105,000000,110.17,111.13,109.87,110.65,985647,0
+DTE.US,D,20240108,000000,109.96,111.64,109.7,111.52,787495,0
+DTE.US,D,20240109,000000,111.11,111.56,110.6,110.95,652905,0
+DTE.US,D,20240110,000000,110.76,111.32,110.45,110.83,676087,0
+DTE.US,D,20240111,000000,110.46,110.46,107.61,108.02,519569,0
+DTE.US,D,20240112,000000,108.82,109.01,107.98,108.85,827307,0
+DTE.US,D,20240116,000000,107.55,108.085,106.83,107.6,1332396,0
+DTE.US,D,20240117,000000,106.94,108.29,105.37,105.71,760908,0
+DTE.US,D,20240118,000000,105.02,105.32,104,104.85,785977,0
+DTE.US,D,20240119,000000,105.28,105.555,103.96,104.52,1016879,0
+DTE.US,D,20240122,000000,104.23,105.425,103.27,103.9,849003,0
+DTE.US,D,20240123,000000,103.89,104.49,103.23,104.47,765604,0
+DTE.US,D,20240124,000000,105.31,105.31,102.165,102.36,1491924,0
+DTE.US,D,20240125,000000,103.58,104.05,102.5,103.8,1458175,0
+DTE.US,D,20240126,000000,104.3,104.34,103.23,103.59,1165306,0
+DTE.US,D,20240129,000000,103.58,104.23,102.925,103.84,1566411,0
+DTE.US,D,20240130,000000,103.48,105.7,103.0724,104.56,1614814,0
+DTE.US,D,20240131,000000,105.79,106.47,104.55,105.42,1533680,0
+DTE.US,D,20240201,000000,104.82,107.505,104.23,107.47,1316704,0
+DTE.US,D,20240202,000000,106.44,106.535,104.27,105.08,1437356,0
+DTE.US,D,20240205,000000,104.06,105.14,103.26,103.92,1395714,0
+DTE.US,D,20240206,000000,103.63,104.42,103.12,104.21,1068038,0
+DTE.US,D,20240207,000000,104.5,105.81,103.98,105.22,1692877,0
+DTE.US,D,20240208,000000,105,106.48,102.78,104.23,1847800,0
+DTE.US,D,20240209,000000,104.2,104.67,103.14,104.41,1118566,0
+DTE.US,D,20240212,000000,104.51,106.72,104.165,106.38,1459768,0
+DTE.US,D,20240213,000000,105.67,106.07,103.1218,104.38,1697639,0
+DTE.US,D,20240214,000000,104.45,105.95,104.23,105.33,1273571,0
+DTE.US,D,20240215,000000,105.89,107.81,105.89,107.77,1231853,0
+DTE.US,D,20240216,000000,107.18,108.59,106.95,107.8,1273308,0
+DTE.US,D,20240220,000000,107.79,109.4,107.34,107.64,1023143,0
+DTE.US,D,20240221,000000,108.33,109.48,107.74,109.16,1135621,0
+DTE.US,D,20240222,000000,108.22,108.22,106.79,107.02,1486784,0
+DTE.US,D,20240223,000000,107.3,108.84,107.21,108.45,1126984,0
+DTE.US,D,20240226,000000,107.82,107.82,105.96,106.19,897251,0
+DTE.US,D,20240227,000000,106.88,107.465,106.255,107.33,780598,0
+DTE.US,D,20240228,000000,107.16,108.26,106.855,108.1,906746,0
+DTE.US,D,20240229,000000,108.62,109.26,107.67,108.35,1387832,0
+DTE.US,D,20240301,000000,108.03,108.305,106.12,108.11,1321954,0
+DTE.US,D,20240304,000000,107.54,109.83,107.54,109.8,760654,0
+DTE.US,D,20240305,000000,110,112.1099,109.74,109.99,1269299,0
+DTE.US,D,20240306,000000,111,112.16,110.875,111.76,1101107,0
+DTE.US,D,20240307,000000,112.19,112.86,111.96,112.66,927054,0
+DTE.US,D,20240308,000000,113.02,113.09,111.74,112.82,1128061,0
+DTE.US,D,20240311,000000,113.01,114.05,112.28,112.95,1170390,0
+DTE.US,D,20240312,000000,112.44,112.81,110.7,110.88,862174,0
+DTE.US,D,20240313,000000,111.45,112.19,110.815,111.06,1137896,0
+DTE.US,D,20240314,000000,110.67,110.89,108.22,109.39,1543251,0
+DTE.US,D,20240315,000000,108.16,110.03,108.01,108.48,2305371,0
+DTE.US,D,20240318,000000,108.49,109.795,108.19,109.48,1113895,0
+DTE.US,D,20240319,000000,109.86,111.1,109.52,110.45,1377995,0
+DTE.US,D,20240320,000000,110.16,111.21,109.61,110.04,1770132,0
+DTE.US,D,20240321,000000,110.08,110.72,109.095,109.15,1200310,0
+DTE.US,D,20240322,000000,109.99,109.99,108.78,108.88,1076519,0
+DTE.US,D,20240325,000000,109.3,109.3,107.89,108.42,1045068,0
+DTE.US,D,20240326,000000,108.47,108.98,107.07,107.13,1110830,0
+DTE.US,D,20240327,000000,107.95,111.41,107.95,111.3,1668675,0
+DTE.US,D,20240328,000000,111.32,112.31,110.97,112.14,990495,0
+DTE.US,D,20240401,000000,112.14,112.14,110.28,110.73,847475,0
+DTE.US,D,20240402,000000,110.95,112.5,110.53,111.09,1268945,0
+DTE.US,D,20240403,000000,111.3,111.41,110.025,110.26,1256944,0
+DTE.US,D,20240404,000000,111,111.22,108.82,109.56,1210579,0
+DTE.US,D,20240405,000000,108.77,109.74,108.35,109.1,1106082,0
+DTE.US,D,20240408,000000,109.38,110.26,108.85,109.5,1163565,0
+DTE.US,D,20240409,000000,110.5,110.62,109.26,109.87,1068931,0
+DTE.US,D,20240410,000000,108.25,108.25,105.79,106.64,1444238,0
+DTE.US,D,20240411,000000,107.28,107.33,105.42,106.13,1014905,0
+DTE.US,D,20240412,000000,106.63,107.16,105.395,106.25,1506294,0
+DTE.US,D,20240415,000000,106.61,107.06,104.7,105.52,1331823,0
+DTE.US,D,20240416,000000,105.27,105.27,103.061,103.2,1299008,0
+DTE.US,D,20240417,000000,104.04,105.66,103.33,105.27,1529227,0
+DTE.US,D,20240418,000000,105.67,107.01,105.04,106.48,1168757,0
+DTE.US,D,20240419,000000,107.09,108.75,107.09,108.58,999435,0
+DTE.US,D,20240422,000000,108.29,110.595,107.88,110.12,1128869,0
+DTE.US,D,20240423,000000,109.74,111.15,109.53,110.12,950366,0
+DTE.US,D,20240424,000000,109.09,111.8,108.62,111.55,1473769,0
+DTE.US,D,20240425,000000,110.8,111.87,109.8905,111.14,1408506,0
+DTE.US,D,20240426,000000,111.34,111.7,109.43,109.52,1247739,0
+DTE.US,D,20240429,000000,109.88,110.91,109.88,110.83,797934,0
+DTE.US,D,20240430,000000,110.22,110.94,109.47,110.32,1360042,0
+DTE.US,D,20240501,000000,110.31,112,109.92,111.33,1112873,0
+DTE.US,D,20240502,000000,111.96,111.99,110.84,111.91,738028,0
+DTE.US,D,20240503,000000,112.55,112.85,111.445,112.75,1021105,0
+DTE.US,D,20240506,000000,112.95,112.95,111.67,112.49,981513,0
+DTE.US,D,20240507,000000,113.3,113.848,112.47,113.34,843840,0
+DTE.US,D,20240508,000000,113.18,114.76,112.35,114.73,963801,0
+DTE.US,D,20240509,000000,114.61,116.5,114.15,116.33,1461280,0
+DTE.US,D,20240510,000000,116.86,116.86,115.45,115.49,1025170,0
+DTE.US,D,20240513,000000,115.57,116.41,115.09,115.31,796186,0
+DTE.US,D,20240514,000000,115.89,115.93,114.17,114.78,723586,0
+DTE.US,D,20240515,000000,116,116.63,115.685,116.09,599125,0
+DTE.US,D,20240516,000000,116.01,117.17,115.86,116.78,757813,0
+DTE.US,D,20240517,000000,116.94,116.94,116.16,116.6,791493,0
+DTE.US,D,20240520,000000,117,117.3,115.88,116.35,734936,0
+DTE.US,D,20240521,000000,116.67,117.445,116.21,117.18,596884,0
+DTE.US,D,20240522,000000,116.41,117,114.81,115.06,901100,0
+DTE.US,D,20240523,000000,114.21,114.48,112.02,112.06,733842,0
+DTE.US,D,20240524,000000,112.4,113,111.78,112.96,661319,0
+DTE.US,D,20240528,000000,112.85,114.05,112.842,113,879108,0
+DTE.US,D,20240529,000000,112.29,112.36,110.92,110.97,788790,0
+DTE.US,D,20240530,000000,111.52,112.81,111.48,112.75,760390,0
+DTE.US,D,20240531,000000,113.17,116.61,112.63,116.53,1519679,0
+DTE.US,D,20240603,000000,116.49,117.03,115.69,116.24,1034988,0
+DTE.US,D,20240604,000000,115.92,116.86,115.14,116.53,753733,0
+DTE.US,D,20240605,000000,115.95,116.28,114.39,114.54,822482,0
+DTE.US,D,20240606,000000,114.06,114.89,113.43,113.54,746041,0
+DTE.US,D,20240607,000000,112.15,113.15,112.075,112.33,747980,0
+DTE.US,D,20240610,000000,112.2,113.4,111.84,112.64,1093642,0
+DTE.US,D,20240611,000000,111.69,113.8599,111.365,113.74,1390330,0
+DTE.US,D,20240612,000000,115.2,115.3,112.32,112.63,999361,0
+DTE.US,D,20240613,000000,112.51,113.2,111.4401,112.54,1521202,0
+DTE.US,D,20240614,000000,112.04,112.95,111.68,112.14,766328,0
+DTE.US,D,20240617,000000,110.32,111.465,109.83,110.76,1178423,0
+DTE.US,D,20240618,000000,110.4,110.79,109.57,110.57,946019,0
+DTE.US,D,20240620,000000,110.6,111.84,110.13,111.12,902048,0
+DTE.US,D,20240621,000000,111.63,112.45,110.76,110.91,1884679,0
+DTE.US,D,20240624,000000,110.96,113.165,110.84,112.8,839710,0
+DTE.US,D,20240625,000000,112.14,112.57,109.95,110.02,1208099,0
+DTE.US,D,20240626,000000,109.37,110.81,108.95,110.45,957156,0
+DTE.US,D,20240627,000000,110.55,111.42,110.14,111.25,669367,0
+DTE.US,D,20240628,000000,111.7,111.72,110.43,111.01,1566147,0
+DTE.US,D,20240701,000000,111.44,111.75,108.8,109.12,890941,0
+DTE.US,D,20240702,000000,109.53,109.83,109,109.4,727910,0
+DTE.US,D,20240703,000000,109.39,110.7,109.2,109.24,350282,0
+DTE.US,D,20240705,000000,109.32,110.17,108.955,109.77,937889,0
+DTE.US,D,20240708,000000,109.75,110,108.71,109.01,972113,0
+DTE.US,D,20240709,000000,108.75,109.86,108.57,108.67,968231,0
+DTE.US,D,20240710,000000,109.21,109.45,108.4,109.08,1025568,0
+DTE.US,D,20240711,000000,109.87,113.5,109.73,113.18,1903969,0
+DTE.US,D,20240712,000000,113.62,115.25,113.25,114.48,1039226,0
+DTE.US,D,20240715,000000,113.84,114.83,112.65,113.13,1133643,0
+DTE.US,D,20240716,000000,113.58,114.865,113.14,114.7,1118338,0
+DTE.US,D,20240717,000000,115.16,118.53,114.77,117.34,1274864,0
+DTE.US,D,20240718,000000,116.36,118.58,116.335,116.68,1018925,0
+DTE.US,D,20240719,000000,117.59,117.59,115.4811,116.09,671547,0
+DTE.US,D,20240722,000000,116.65,117.39,115.97,117.21,760917,0
+DTE.US,D,20240723,000000,117.04,117.155,115.8,115.9,647171,0
+DTE.US,D,20240724,000000,117.16,118.35,116.39,117.91,954024,0
+DTE.US,D,20240725,000000,118.32,120.54,117.21,118.19,1063497,0
+DTE.US,D,20240726,000000,119.32,119.32,117,118.19,1712734,0
+DTE.US,D,20240729,000000,118.21,119.56,117.44,119.11,882121,0
+DTE.US,D,20240730,000000,119.01,120.84,118.49,120.63,807545,0
+DTE.US,D,20240731,000000,120.69,120.88,119.56,120.53,1046710,0
+DTE.US,D,20240801,000000,121.07,123.54,120.47,123.38,1101916,0
+DTE.US,D,20240802,000000,125,126.76,121.69,123.24,1256165,0
+DTE.US,D,20240805,000000,124.27,124.42,118.65,118.79,1099791,0
+DTE.US,D,20240806,000000,118.79,120.55,118.13,119.07,1430692,0
+DTE.US,D,20240807,000000,119.45,121.37,118.78,120.1,1012215,0
+DTE.US,D,20240808,000000,119.25,120.55,119.15,119.89,804246,0
+DTE.US,D,20240809,000000,120.05,120.3,117.91,119.91,634234,0
+DTE.US,D,20240812,000000,119.62,120.65,119.38,120.6,639844,0
+DTE.US,D,20240813,000000,120.99,121.6,120.44,121.3,743903,0
+DTE.US,D,20240814,000000,120.95,122.79,120.5437,122.03,767569,0
+DTE.US,D,20240815,000000,121.23,122.19,120.765,121.98,987658,0
+DTE.US,D,20240816,000000,122.44,122.94,121.44,121.89,2423752,0
+DTE.US,D,20240819,000000,121.91,123.36,121.91,123.27,744312,0
+DTE.US,D,20240820,000000,123.52,124.015,122.67,122.93,580652,0
+DTE.US,D,20240821,000000,123.1,123.79,122.77,123.32,579213,0
+DTE.US,D,20240822,000000,123.48,123.83,122.37,123.34,757823,0
+DTE.US,D,20240823,000000,123.86,124.15,123.26,123.82,489286,0
+DTE.US,D,20240826,000000,124.23,125.51,123.7,124.67,442166,0
+DTE.US,D,20240827,000000,124.5,125.005,123.2801,123.88,549307,0
+DTE.US,D,20240828,000000,124.26,125.335,124.015,124.4,701771,0
+DTE.US,D,20240829,000000,124.4,124.63,123.22,124.59,580526,0
+DTE.US,D,20240830,000000,124.78,125.18,123.89,125.02,656194,0
+DTE.US,D,20240903,000000,125,126.58,124.79,125.54,793815,0
+DTE.US,D,20240904,000000,126.08,127.59,125.33,126.32,709546,0
+DTE.US,D,20240905,000000,127.31,127.31,122.73,123.66,2609848,0
+DTE.US,D,20240906,000000,124.04,124.965,122.95,123.19,1709129,0
+DTE.US,D,20240909,000000,123.15,124.95,122.58,124.62,1030729,0
+DTE.US,D,20240910,000000,124.69,126.08,124.46,125.55,1278757,0
+DTE.US,D,20240911,000000,125.28,125.28,123.21,124.38,1162443,0
+DTE.US,D,20240912,000000,124.37,124.835,123.59,124.49,933108,0
+DTE.US,D,20240913,000000,124.8,125.99,123.67,125.95,806489,0
+DTE.US,D,20240916,000000,126.37,126.77,125.685,126.36,1018504,0
+DTE.US,D,20240917,000000,126.18,126.71,125.19,125.68,832373,0
+DTE.US,D,20240918,000000,125.76,126.0417,122.84,124.42,1301389,0
+DTE.US,D,20240919,000000,123.78,124.27,122.88,123.53,2089801,0
+DTE.US,D,20240920,000000,123.6,125.48,123.04,125.09,1834168,0
+DTE.US,D,20240923,000000,125.45,126.77,124.76,126.41,969439,0
+DTE.US,D,20240924,000000,125.59,127.01,124.995,125.29,744237,0
+DTE.US,D,20240925,000000,126.13,126.13,124.2,125.54,964788,0
+DTE.US,D,20240926,000000,125.26,126.5,125.05,125.58,639368,0
+DTE.US,D,20240927,000000,126.21,127.89,126.04,127.38,990768,0
+DTE.US,D,20240930,000000,128,128.48,126.72,128.41,1117743,0
+DTE.US,D,20241001,000000,128.58,129.53,127.97,128.7,780379,0
+DTE.US,D,20241002,000000,127.43,129,126.75,128.7,763534,0
+DTE.US,D,20241003,000000,128.76,128.93,127.3,127.55,868538,0
+DTE.US,D,20241004,000000,126.15,127.27,125.7,126.98,721390,0
+DTE.US,D,20241007,000000,126.7,126.7,125.03,125.29,962916,0
+DTE.US,D,20241008,000000,126.1,126.55,125.4,125.48,844444,0
+DTE.US,D,20241009,000000,125.39,126.11,124.09,124.52,1871468,0
+DTE.US,D,20241010,000000,124.75,125.53,123.59,123.68,789387,0
+DTE.US,D,20241011,000000,124.13,125.21,123.92,124.87,880721,0
+DTE.US,D,20241014,000000,124.92,125.94,124.75,125.58,830766,0
+DTE.US,D,20241015,000000,126.43,128.06,126.4,127.39,1901473,0
+DTE.US,D,20241016,000000,127.6,128.87,127.38,128.47,780697,0
+DTE.US,D,20241017,000000,128.52,128.95,128.035,128.44,1137338,0
+DTE.US,D,20241018,000000,128.78,129.275,127.8685,128.9,776960,0
+DTE.US,D,20241021,000000,129.02,129.35,127.32,127.96,892718,0
+DTE.US,D,20241022,000000,127.6,128.529,126.955,128.23,747799,0
+DTE.US,D,20241023,000000,128.04,130.04,127.85,129.99,1389086,0
+DTE.US,D,20241024,000000,130,131.665,129.18,129.77,1575114,0
+DTE.US,D,20241025,000000,130.06,130.145,126.46,126.57,1276027,0
+DTE.US,D,20241028,000000,127.48,127.64,126.51,126.63,939654,0
+DTE.US,D,20241029,000000,125.89,125.89,123.77,123.93,823408,0
+DTE.US,D,20241030,000000,124.78,125,123.5,124.14,1002939,0
+DTE.US,D,20241031,000000,123.72,125.355,123.72,124.22,900619,0
+DTE.US,D,20241101,000000,124.19,124.535,121.09,121.29,992514,0
+DTE.US,D,20241104,000000,121.04,122.01,120.26,121.63,911319,0
+DTE.US,D,20241105,000000,121.63,123.53,121.41,123.43,749801,0
+DTE.US,D,20241106,000000,122.75,123.67,120.975,121.57,1570307,0
+DTE.US,D,20241107,000000,122.15,123.17,115.59,117.04,3753828,0
+DTE.US,D,20241108,000000,117.65,119.36,117.15,117.8,3021522,0
+DTE.US,D,20241111,000000,117.77,119.92,117.77,119.73,1320996,0
+DTE.US,D,20241112,000000,119.585,120.74,119.49,120.07,1578350,0
+DTE.US,D,20241113,000000,120.36,120.82,117.895,118.62,1458680,0
+DTE.US,D,20241114,000000,119.01,120.535,118.96,119.41,1625090,0
+DTE.US,D,20241115,000000,119.465,120.34,118.945,120.09,3097978,0
+DTE.US,D,20241118,000000,119.705,121.09,119.32,120.5,1552095,0
+DTE.US,D,20241119,000000,120.46,121.76,119.89,121.68,2337986,0
+DTE.US,D,20241120,000000,121.7,122.425,121.27,122.18,1575805,0
+DTE.US,D,20241121,000000,122.14,124.09,121.85,123.98,1550615,0
+DTE.US,D,20241122,000000,124,125.05,123.98,124.6,1178646,0
+DTE.US,D,20241125,000000,125.035,125.6,124.69,125.18,1567863,0
+DTE.US,D,20241126,000000,125.14,125.63,124.63,125.45,1148531,0
+DTE.US,D,20241127,000000,126.145,127.53,125.88,126.08,1127702,0
+DTE.US,D,20241129,000000,126.04,126.355,125.25,125.78,608746,0
+DTE.US,D,20241202,000000,125.85,125.85,123.42,123.6,1095190,0
+DTE.US,D,20241203,000000,124.26,125.435,122.91,122.98,1207399,0
+DTE.US,D,20241204,000000,122.565,123.4,121.77,122.29,1047598,0
+DTE.US,D,20241205,000000,122.075,123.17,122.075,122.42,1094874,0
+DTE.US,D,20241206,000000,122.575,122.65,121.15,121.57,1382119,0
+DTE.US,D,20241209,000000,121.55,122.25,121.15,121.8,1454335,0
+DTE.US,D,20241210,000000,121.775,122.26,119.52,121.97,1381341,0
+DTE.US,D,20241211,000000,121.96,122.28,120.8,121,1448200,0
+DTE.US,D,20241212,000000,121.69,121.69,120.62,120.78,1302873,0
+DTE.US,D,20241213,000000,121.1,121.93,120.43,121.28,1439497,0
+DTE.US,D,20241216,000000,120.32,123.07,119.84,121.35,2428811,0
+DTE.US,D,20241217,000000,120.82,122.94,120.23,120.7,1857226,0
+DTE.US,D,20241218,000000,120.63,120.81,117.49,117.53,1410147,0
+DTE.US,D,20241219,000000,117.235,119.28,116.65,118.11,1358486,0
+DTE.US,D,20241220,000000,116.7,120.485,116.7,120.18,3036059,0
+DTE.US,D,20241223,000000,119.63,120.41,118.9219,120.25,899035,0
+DTE.US,D,20241224,000000,120.24,120.81,120.07,120.76,309908,0
+DTE.US,D,20241226,000000,120.3,121.35,120.04,121.09,533388,0
+DTE.US,D,20241227,000000,120.75,122.08,120.1,121.35,1075024,0
+DTE.US,D,20241230,000000,121,121,119.43,120.55,734971,0
+DTE.US,D,20241231,000000,120.42,121.43,120.02,120.75,646040,0
+DTE.US,D,20250102,000000,122.71,122.83,120.65,121.07,693198,0
+DTE.US,D,20250103,000000,121.21,122.3,120.75,121.58,906111,0
+DTE.US,D,20250106,000000,121.605,121.605,119.46,119.67,893390,0
+DTE.US,D,20250107,000000,119.695,121.425,119.695,120.38,844652,0
+DTE.US,D,20250108,000000,119.5,121.09,118.95,121.01,814858,0
+DTE.US,D,20250110,000000,120.63,120.8,118.36,119.02,1082780,0
+DTE.US,D,20250113,000000,118.84,119.08,116.76,118.22,710465,0
+DTE.US,D,20250114,000000,118.615,120.15,117.95,119.43,823231,0
+DTE.US,D,20250115,000000,121.08,121.725,120.11,120.61,843020,0
+DTE.US,D,20250116,000000,120.74,123,120.28,122.99,903631,0
+DTE.US,D,20250117,000000,122.4,124.0928,122.4,123.66,697185,0
+DTE.US,D,20250121,000000,124.565,125.602,123.44,123.89,1209348,0
+DTE.US,D,20250122,000000,123.42,123.42,119.9,120.23,1103718,0
+DTE.US,D,20250123,000000,120.965,121.25,116.3,119.51,2738795,0
+DTE.US,D,20250124,000000,119.33,120.25,118.855,119.1,1107890,0
+DTE.US,D,20250127,000000,119.6,122.13,118.11,121.73,1342873,0
+DTE.US,D,20250128,000000,120.99,121.26,118.06,118.6,1214975,0
+DTE.US,D,20250129,000000,118.97,119.6729,117.56,117.6,1262962,0
+DTE.US,D,20250130,000000,118.77,119.73,118.25,119.33,1106231,0
+DTE.US,D,20250131,000000,119.195,120.73,118.82,119.88,1394007,0
+DTE.US,D,20250203,000000,118.89,121.4,118.2,120.9,1478739,0
+DTE.US,D,20250204,000000,120.395,121.13,119,120.65,848310,0
+DTE.US,D,20250205,000000,121.77,123.24,121.19,122.69,1253600,0
+DTE.US,D,20250206,000000,122.78,123,121.58,122.56,1056701,0
+DTE.US,D,20250207,000000,122.24,122.88,121.445,122.7,1177399,0
+DTE.US,D,20250210,000000,122.68,123.815,122.12,123.71,1095279,0
+DTE.US,D,20250211,000000,123.29,124.94,122.215,124.89,924533,0
+DTE.US,D,20250212,000000,123.74,124.545,122.85,124.19,1340132,0
+DTE.US,D,20250213,000000,124,128.74,123.475,127.81,2582930,0
+DTE.US,D,20250214,000000,128.5,130.22,128.34,129.04,1891687,0
+DTE.US,D,20250218,000000,129.97,130.36,128.57,129.55,1427597,0
+DTE.US,D,20250219,000000,129.08,130.53,128.97,130.38,1038181,0
+DTE.US,D,20250220,000000,129.91,131.84,128.27,131.18,1505954,0
+DTE.US,D,20250221,000000,129.8,132.8799,129.8,131.99,1079846,0
+DTE.US,D,20250224,000000,132.055,133.45,130.85,132.38,782932,0
+DTE.US,D,20250225,000000,132.6,133.49,132.39,133.39,993573,0
+DTE.US,D,20250226,000000,133.11,133.4162,131.84,132.65,877364,0
+DTE.US,D,20250227,000000,132.225,133,131.19,131.84,698014,0
+DTE.US,D,20250228,000000,133.07,134.11,131.72,133.7,1161945,0
+DTE.US,D,20250303,000000,133.87,135.24,132.95,135.24,1082160,0
+DTE.US,D,20250304,000000,134.98,136.28,131.63,131.94,1298326,0
+DTE.US,D,20250305,000000,130.94,133.09,130.72,132.05,1703259,0
+DTE.US,D,20250306,000000,131.725,132.01,129.69,130.54,844970,0
+DTE.US,D,20250307,000000,131.23,132.55,130.57,131.68,2407953,0
+DTE.US,D,20250310,000000,131.425,133.94,130.15,132.01,2422643,0
+DTE.US,D,20250311,000000,132.83,132.83,131.11,132.03,1499213,0
+DTE.US,D,20250312,000000,131.39,132.42,130.95,131.36,993614,0
+DTE.US,D,20250313,000000,132.2313,133.01,130.93,132.71,1214056,0
+DTE.US,D,20250314,000000,132.425,135.52,132.32,135.26,1086276,0
+DTE.US,D,20250317,000000,134.345,136.31,133.33,135.6,1740496,0
+DTE.US,D,20250318,000000,135.48,135.925,134.39,135.36,1541640,0
+DTE.US,D,20250319,000000,134.87,136.76,134.87,136.17,1809756,0
+DTE.US,D,20250320,000000,136.505,137.03,135.74,136.94,1954850,0
+DTE.US,D,20250321,000000,137,138.22,135.54,137.11,3749481,0
+DTE.US,D,20250324,000000,137.25,138.09,135.97,136.15,1125025,0
+DTE.US,D,20250325,000000,136.48,136.48,132.995,134.5,1585909,0
+DTE.US,D,20250326,000000,135.45,136.15,134.6,135.72,1773831,0
+DTE.US,D,20250327,000000,135.615,136.39,134.95,135.2,1204808,0
+DTE.US,D,20250328,000000,136.16,137.19,135.49,136.57,1597817,0
+DTE.US,D,20250331,000000,136.63,139.05,136.63,138.27,1190267,0
+DTE.US,D,20250401,000000,137.845,138.365,136.81,137.92,893333,0
+DTE.US,D,20250402,000000,137.24,138.94,136.5543,138,1055993,0
+DTE.US,D,20250403,000000,138.65,140.39,137.68,139.49,1946789,0
+DTE.US,D,20250404,000000,131.8,140.315,130.64,131.8,1732018,0
+DTE.US,D,20250407,000000,129.34,131.27,126.0901,127.95,2373057,0
+DTE.US,D,20250408,000000,130.12,131.21,125.715,127.39,1528123,0
+DTE.US,D,20250409,000000,125.905,131.36,123.69,130.51,1870265,0
+DTE.US,D,20250410,000000,129.435,130.9,126.71,128.75,1848824,0
+DTE.US,D,20250411,000000,128.51,129.8925,126.7535,129.82,2031555,0
+DTE.US,D,20250414,000000,130.695,133.962,129.9377,133.19,1398563,0
+DTE.US,D,20250415,000000,133.19,134.27,132.555,132.92,1459906,0
+DTE.US,D,20250416,000000,134.245,134.245,131.48,132.02,781208,0
+DTE.US,D,20250417,000000,133.1,135.29,132.685,133.55,1389437,0
+DTE.US,D,20250421,000000,133.275,133.275,130.19,131.78,2357646,0
+DTE.US,D,20250422,000000,132.795,136.42,132.795,135.8,2345145,0
+DTE.US,D,20250423,000000,135.15,136.76,134.04,136.16,2383790,0
+DTE.US,D,20250424,000000,135.655,137.75,134.91,136.98,1832973,0
+DTE.US,D,20250425,000000,136.17,136.79,134.32,134.76,1294720,0
+DTE.US,D,20250428,000000,134.775,136.12,133.06,135.69,1118360,0
+DTE.US,D,20250429,000000,135.675,137.75,134.75,136.76,1780976,0
+DTE.US,D,20250430,000000,137.27,137.48,133.98,137,2719079,0
+DTE.US,D,20250501,000000,136.63,138.4,135.195,135.84,1626552,0
+DTE.US,D,20250502,000000,136.53,136.68,135.06,136.36,709912,0
+DTE.US,D,20250505,000000,136.54,136.97,135.06,136.69,1407375,0
+DTE.US,D,20250506,000000,136.19,138.38,136.03,137.66,1206099,0
+DTE.US,D,20250507,000000,137.715,139.53,137.43,138.61,1197604,0
+DTE.US,D,20250508,000000,137.76,138.355,135.44,135.71,1404483,0
+DTE.US,D,20250509,000000,136.5,136.5,134.94,136.12,913130,0
+DTE.US,D,20250512,000000,135.115,135.115,131.79,133.1,1376565,0
+DTE.US,D,20250513,000000,132.705,133.93,131.88,132.84,1837822,0
+DTE.US,D,20250514,000000,132.8,133.11,129.64,132.69,2181266,0
+DTE.US,D,20250515,000000,133.425,136.605,133.15,136.3,2464380,0
+DTE.US,D,20250516,000000,136.36,138.21,135.89,138.07,1722395,0
+DTE.US,D,20250519,000000,137.58,138.72,136.5,138.57,1101854,0
+DTE.US,D,20250520,000000,138,139.25,137.93,138.39,762918,0
+DTE.US,D,20250521,000000,137.98,138.25,135.24,136.11,1459459,0
+DTE.US,D,20250522,000000,135.325,135.44,133.39,134.62,2046315,0
+DTE.US,D,20250523,000000,135.95,136.69,134.03,136.32,1069038,0
+DTE.US,D,20250527,000000,137.49,137.6199,136.2,137.12,746361,0
+DTE.US,D,20250528,000000,136.52,136.73,134.34,134.98,1055377,0
+DTE.US,D,20250529,000000,134.73,136.27,134.58,136.26,1022904,0
+DTE.US,D,20250530,000000,135.83,137.0225,135.745,136.65,1520081,0
+DTE.US,D,20250602,000000,135.985,136.695,135.21,135.98,1073301,0
+DTE.US,D,20250603,000000,136.46,136.61,134.08,135.56,1097492,0
+DTE.US,D,20250604,000000,135.13,135.52,133.28,133.31,1159023,0
+DTE.US,D,20250605,000000,133,133.26,132.1,132.7,1479905,0
+DTE.US,D,20250606,000000,132.58,134.3,132.405,133.85,1419916,0
+DTE.US,D,20250609,000000,133.86,134.68,132.99,133.9,1077394,0
+DTE.US,D,20250610,000000,133.95,135.18,133.24,134.88,1250735,0
+DTE.US,D,20250611,000000,134.81,135.25,134.4,134.97,1290443,0
+DTE.US,D,20250612,000000,135.17,136.03,134.88,136.03,1037954,0
+DTE.US,D,20250613,000000,135.705,136.255,134.87,135.22,1182839,0
+DTE.US,D,20250616,000000,134.145,135.115,132.24,133.16,1532803,0
+DTE.US,D,20250617,000000,133.275,133.275,131.2,131.97,2067093,0
+DTE.US,D,20250618,000000,131.71,132.71,131.09,131.8,1565978,0
+DTE.US,D,20250620,000000,132.64,133.3,131.8376,132.32,1615350,0
+DTE.US,D,20250623,000000,133.265,134.42,133.265,134.04,835003,0
+DTE.US,D,20250624,000000,133.2,134.165,132.78,133.22,1346274,0
+DTE.US,D,20250625,000000,132.715,132.715,130.335,130.87,1156333,0
+DTE.US,D,20250626,000000,130.6,131.89,130.6,131.56,1196343,0
+DTE.US,D,20250627,000000,131.38,132.74,131.23,131.62,1870358,0
+DTE.US,D,20250630,000000,131.125,132.58,130.94,132.46,2277769,0
+DTE.US,D,20250701,000000,132.14,133.8518,131.63,132.43,2222692,0
+DTE.US,D,20250702,000000,132.3,132.305,129.85,130.68,2022576,0
+DTE.US,D,20250703,000000,130.585,132.59,130.12,131.94,1384022,0
+DTE.US,D,20250707,000000,132.28,132.28,130.38,131.13,1292676,0
+DTE.US,D,20250708,000000,130.625,130.675,129.1,130.26,1548727,0
+DTE.US,D,20250709,000000,130.945,131.52,129.39,131.42,2170082,0
+DTE.US,D,20250710,000000,131.095,133.93,130.64,133.66,1486983,0
+DTE.US,D,20250711,000000,132.676,134.57,132.385,133.88,1156385,0
+DTE.US,D,20250714,000000,134.02,135.85,133.46,134.15,1073242,0
+DTE.US,D,20250715,000000,132.9501,133.9999,132.715,133.35,1419827,0
+DTE.US,D,20250716,000000,132.905,134.46,132.55,134.23,1267845,0
+DTE.US,D,20250717,000000,134.215,135.18,133.78,134.73,896047,0
+DTE.US,D,20250718,000000,135.05,137.39,135.05,137.26,1690920,0
+DTE.US,D,20250721,000000,137.13,138.75,136.82,137.89,1318796,0
+DTE.US,D,20250722,000000,138.345,139.78,138.045,139.55,918470,0
+DTE.US,D,20250723,000000,139.55,140.21,137.74,138.17,1062298,0
+DTE.US,D,20250724,000000,138.495,139.35,137.91,139.02,1082806,0
+DTE.US,D,20250725,000000,139.145,139.77,138.71,139.43,1244324,0
+DTE.US,D,20250728,000000,139.205,139.205,137.1,137.35,1628896,0
+DTE.US,D,20250729,000000,136.72,138.45,134.6,137.1,2818395,0
+DTE.US,D,20250730,000000,137.49,138.79,134.95,135.38,2005327,0
+DTE.US,D,20250731,000000,135.22,138.41,134.71,138.41,1757731,0
+DTE.US,D,20250801,000000,139,139.59,137.58,138.51,1411981,0
+DTE.US,D,20250804,000000,138.99,141.12,138.91,140.8,1401658,0
+DTE.US,D,20250805,000000,140.98,141.54,138.96,139.56,870780,0
+DTE.US,D,20250806,000000,139.76,140.605,139.1,139.12,860336,0
+DTE.US,D,20250807,000000,139.17,140.99,139.17,140.21,1093630,0
+DTE.US,D,20250808,000000,140.5,140.98,139.62,140.26,1348610,0
+DTE.US,D,20250811,000000,140.755,140.78,139.26,139.92,1195934,0
+DTE.US,D,20250812,000000,139.94,140.22,138.32,139.89,1308966,0
+DTE.US,D,20250813,000000,139.855,141.495,139.66,141.49,967771,0
+DTE.US,D,20250814,000000,140.8,141.46,139.67,139.93,1243411,0
+DTE.US,D,20250815,000000,140.14,140.15,138.55,138.92,1296646,0
+DTE.US,D,20250818,000000,139.01,139.085,137.4,137.4,980835,0
+DTE.US,D,20250819,000000,137.4,139.855,137.4,139.73,726580,0
+DTE.US,D,20250820,000000,140.51,142.05,139.93,140.49,965201,0
+DTE.US,D,20250821,000000,140.24,140.92,140.035,140.2,1069171,0
+DTE.US,D,20250822,000000,140.725,141.515,138.18,139.94,1257362,0
+DTE.US,D,20250825,000000,139.11,139.355,138.13,138.42,987990,0
+DTE.US,D,20250826,000000,138.595,138.78,137.63,138.1,1015648,0
+DTE.US,D,20250827,000000,138.225,138.67,137.82,138.41,700484,0
+DTE.US,D,20250828,000000,138.365,138.37,136.41,136.5,889257,0
+DTE.US,D,20250829,000000,137.08,137.25,136.425,136.65,951634,0
+DTE.US,D,20250902,000000,136.06,136.43,135.13,135.65,900335,0
+DTE.US,D,20250903,000000,135,135.89,134.76,135.49,868894,0
+DTE.US,D,20250904,000000,136.5,136.85,135.42,136.41,1089852,0
+DTE.US,D,20250905,000000,137.195,137.195,135.855,136.6,975962,0
+DTE.US,D,20250908,000000,136.13,136.38,134.12,134.74,1035554,0
+DTE.US,D,20250909,000000,134.37,135.87,134.37,135.11,634399,0
+DTE.US,D,20250910,000000,135.25,136.125,134.61,135.64,933017,0
+DTE.US,D,20250911,000000,135.515,136.9711,135.355,136.76,869794,0
+DTE.US,D,20250912,000000,136.4,137.29,135.98,136.84,940332,0
+DTE.US,D,20250915,000000,135.885,136.72,135.7553,136.45,943561,0
+DTE.US,D,20250916,000000,136.4,136.4,133.98,133.98,998417,0
+DTE.US,D,20250917,000000,134.485,136.15,134.485,135.11,1130469,0
+DTE.US,D,20250918,000000,134.13,136.16,134,135.11,2156469,0
+DTE.US,D,20250919,000000,135.52,136.43,134.702,135.67,1712735,0
+DTE.US,D,20250922,000000,135.98,136.6,135.53,136.14,898939,0
+DTE.US,D,20250923,000000,135.93,138,135.77,137.97,924250,0
+DTE.US,D,20250924,000000,137.94,138.915,137.79,138.76,710183,0
+DTE.US,D,20250925,000000,138.985,139.84,137.1,137.66,962975,0
+DTE.US,D,20250926,000000,138.72,139.45,138.245,139.31,964126,0
+DTE.US,D,20250929,000000,139.45,141.32,138.87,140.87,961338,0
+DTE.US,D,20250930,000000,140.91,141.7999,140.5,141.43,805938,0
+DTE.US,D,20251001,000000,141.23,141.955,140.1,140.16,902560,0
+DTE.US,D,20251002,000000,139.12,139.66,138.635,139.28,906525,0
+DTE.US,D,20251003,000000,138.57,140.94,138.49,140.01,1722077,0
+DTE.US,D,20251006,000000,140.39,142.41,140.29,141.76,930182,0
+DTE.US,D,20251007,000000,141.8,143.79,141.55,142.41,1058349,0
+DTE.US,D,20251008,000000,142.96,142.96,141.1822,141.58,1182109,0
+DTE.US,D,20251009,000000,142.135,142.425,139.88,140.07,901276,0
+DTE.US,D,20251010,000000,140.435,142.4999,140.265,140.45,1016888,0
+DTE.US,D,20251013,000000,139.99,141.03,139.61,140.07,726939,0
+DTE.US,D,20251014,000000,140.275,142.47,140.16,141.65,1071401,0
+DTE.US,D,20251015,000000,141.785,143.12,141.43,142.46,832899,0
+DTE.US,D,20251016,000000,142.51,143.6,141.31,141.5,784406,0
+DTE.US,D,20251017,000000,141.865,142.21,140.89,141.95,699639,0
+DTE.US,D,20251020,000000,142.83,143.73,142.345,143.32,931154,0
+DTE.US,D,20251021,000000,143.36,143.67,141.88,142.27,838713,0
+DTE.US,D,20251022,000000,142.52,143.26,141.45,142.69,797481,0
+DTE.US,D,20251023,000000,143.25,143.42,141.32,141.54,647479,0
+DTE.US,D,20251024,000000,142,142.43,141.27,141.84,666555,0
+DTE.US,D,20251027,000000,142.155,142.39,140.345,141.63,934102,0
+DTE.US,D,20251028,000000,141.7,141.99,139.47,139.64,939336,0
+DTE.US,D,20251029,000000,139,140,138.26,138.86,1176303,0
+DTE.US,D,20251030,000000,139.94,141.47,137.83,138.06,1975602,0
+DTE.US,D,20251031,000000,136.59,136.59,134.83,135.54,2402146,0
+DTE.US,D,20251103,000000,134.83,135.145,132.3963,133.87,1639073,0
+DTE.US,D,20251104,000000,135.03,135.03,132.82,133.44,2353888,0
+DTE.US,D,20251105,000000,134.3027,134.94,133.25,134,2942703,0
+DTE.US,D,20251106,000000,134.52,135.17,133.825,134.09,2006076,0
+DTE.US,D,20251107,000000,134.795,136.76,134.41,136.75,1704560,0
+DTE.US,D,20251110,000000,137.25,139.765,137.08,139.13,2210078,0
+DTE.US,D,20251111,000000,138.86,139.84,138.31,139.78,1691284,0
+DTE.US,D,20251112,000000,139.665,140.59,139.11,140.28,1387693,0
+DTE.US,D,20251113,000000,139.69,140,137.63,137.72,2018710,0
+DTE.US,D,20251114,000000,138.14,138.7999,136.57,137.1,1664314,0
+DTE.US,D,20251117,000000,137.63,138.28,137.03,137.6,1338401,0
+DTE.US,D,20251118,000000,137.74,138.435,137,137.08,1493729,0
+DTE.US,D,20251119,000000,136.43,136.92,134.61,135.05,1318585,0
+DTE.US,D,20251120,000000,135.62,137.1,135.39,135.71,966116,0
+DTE.US,D,20251121,000000,136.48,137.18,135.64,135.77,1245257,0
+DTE.US,D,20251124,000000,136.01,136.4,134.61,136.07,1232609,0
+DTE.US,D,20251125,000000,137.12,137.125,135.13,136.07,1406339,0
+DTE.US,D,20251126,000000,136.15,137.205,135.91,136.78,1048558,0
+DTE.US,D,20251128,000000,136.675,137.2236,136.35,137.03,539318,0
+DTE.US,D,20251201,000000,136.37,136.77,133.145,133.27,1374679,0
+DTE.US,D,20251202,000000,133.695,133.9,131.33,131.55,951475,0
+DTE.US,D,20251203,000000,131.72,133.21,131.37,133.18,1575475,0
+DTE.US,D,20251204,000000,132.525,134.07,129.69,132.16,2210358,0
+DTE.US,D,20251205,000000,131.905,132.46,131.14,131.23,1579968,0
+DTE.US,D,20251208,000000,131.5,131.695,129.75,130,1572481,0
+DTE.US,D,20251209,000000,131.43,131.48,130.12,130.25,1084690,0
+DTE.US,D,20251210,000000,130.27,130.53,129.53,129.99,1935557,0
+DTE.US,D,20251211,000000,131.3175,131.76,130.445,130.75,1853156,0
+DTE.US,D,20251212,000000,131.155,132.11,129.69,129.8,1780075,0
+DTE.US,D,20251215,000000,129.5,129.65,128.11,128.81,2868725,0
+DTE.US,D,20251216,000000,129.15,129.6625,128.48,128.66,1717611,0
+DTE.US,D,20251217,000000,128.75,129,127.35,128.89,2173957,0
+DTE.US,D,20251218,000000,129.485,130.88,129,129.9,3205395,0
+DTE.US,D,20251219,000000,129.2975,129.88,127.5201,127.64,2828122,0
+DTE.US,D,20251222,000000,126.9924,128.375,126.23,128.31,1957678,0
+DTE.US,D,20251223,000000,128.31,129.07,127.88,128.52,1368450,0
+DTE.US,D,20251224,000000,128.97,129.15,127.9435,128.79,887784,0
+DTE.US,D,20251226,000000,128.73,129.22,128.47,129.05,735343,0
+DTE.US,D,20251229,000000,129.43,130.16605,129.115,129.64,1015534,0
+DTE.US,D,20251230,000000,129.79,130.2875,129.51,129.78,760191,0
+DTE.US,D,20251231,000000,129.975,129.99,128.94,128.98,971054,0
+DTE.US,D,20260102,000000,129.24,130.94,128.05,130.36,1084633,0
+DTE.US,D,20260105,000000,130.04,130.04,126.62,128.8,1276665,0
+DTE.US,D,20260106,000000,128.975,130.13,128.79,130.04,1292511,0
+DTE.US,D,20260107,000000,130.31,130.63,127.71,128.26,1088489,0
+DTE.US,D,20260108,000000,128.045,130.69,127.95,129.63,1344350,0
+DTE.US,D,20260109,000000,130.45,131.56,129.6,129.89,1174301,0
+DTE.US,D,20260112,000000,129.655,130.74,129.4,130.31,1047972,0
+DTE.US,D,20260113,000000,130.685,132.32,129.76,132.2,1381056,0
+DTE.US,D,20260114,000000,132.43,134.26,132.43,133.95,2428908,0
+DTE.US,D,20260115,000000,134.06,135.18,133.57,134.61,1279150,0
+DTE.US,D,20260116,000000,133.88,136.04,133.34,135.51,2221899,0
+DTE.US,D,20260120,000000,135.05,135.83,133.83,135.61,2199309,0
+DTE.US,D,20260121,000000,136.305,137.5,136.26,137.07,2782653,0
+DTE.US,D,20260122,000000,137.205,137.64,135.09,135.19,1792709,0
+DTE.US,D,20260123,000000,135.03,135.03,133.11,134.33,1709370,0
+DTE.US,D,20260126,000000,135.73,136.945,134.99,135.53,1332730,0
+DTE.US,D,20260127,000000,135.45,137.19,134.98,136.68,1018691,0
+DTE.US,D,20260128,000000,136.845,137.99,135.91,136.56,991174,0
+DTE.US,D,20260129,000000,137.075,138.47,134.0224,134.44,2344300,0
+DTE.US,D,20260130,000000,134.05,134.44,132.51,134.38,3240656,0
+DTE.US,D,20260202,000000,134.195,134.28,132.21,132.93,1629990,0
+DTE.US,D,20260203,000000,133.33,136.72,133.19,135.67,1598719,0
+DTE.US,D,20260204,000000,136.98,137.54,135.44,135.7,1459259,0
+DTE.US,D,20260205,000000,136.045,137.83,135.25,136.14,2522431,0
+DTE.US,D,20260206,000000,137.39,137.715,134.085,134.82,1603552,0
+DTE.US,D,20260209,000000,134.925,135.48,134.03,135.04,1024389,0
+DTE.US,D,20260210,000000,136.33,139.02,135.36,137.84,1285660,0
+DTE.US,D,20260211,000000,137.61,139.91,137.085,139.71,2332415,0
+DTE.US,D,20260212,000000,139.71,142.53,139.21,140.91,1700467,0
+DTE.US,D,20260213,000000,141.195,145.415,141.05,144.94,2008332,0
+DTE.US,D,20260217,000000,150.05,154.63,143.81,144.69,2264865,0
+DTE.US,D,20260218,000000,144.87,144.87,142.09,142.62,1115769,0
diff --git a/daily/us/nyse stocks/1/duk.us.txt b/daily/us/nyse stocks/1/duk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5346ba1d4707f9394b82f66552497151e910852e
--- /dev/null
+++ b/daily/us/nyse stocks/1/duk.us.txt	
@@ -0,0 +1,10803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DUK.US,D,19830406,000000,2.32831,2.32831,2.32831,2.32831,258554.26939485,0
+DUK.US,D,19830407,000000,2.34601,2.34601,2.30994,2.32831,694930.19135607,0
+DUK.US,D,19830408,000000,2.32831,2.34601,2.32831,2.32831,329757.21698145,0
+DUK.US,D,19830411,000000,2.32831,2.38235,2.32831,2.34601,581840.73601329,0
+DUK.US,D,19830412,000000,2.38235,2.38235,2.34601,2.38235,399056.70007902,0
+DUK.US,D,19830413,000000,2.34601,2.38235,2.34601,2.38235,1553984.2932554,0
+DUK.US,D,19830414,000000,2.34601,2.38235,2.32831,2.38235,198385.24244636,0
+DUK.US,D,19830415,000000,2.38235,2.38235,2.34601,2.38235,701790.89471441,0
+DUK.US,D,19830418,000000,2.38235,2.38235,2.34601,2.38235,485497.6525752,0
+DUK.US,D,19830419,000000,2.38235,2.38235,2.34601,2.34601,297396.26286828,0
+DUK.US,D,19830420,000000,2.38235,2.40014,2.38235,2.40014,1010985.5507156,0
+DUK.US,D,19830421,000000,2.40014,2.40014,2.34601,2.34601,642381.19576209,0
+DUK.US,D,19830422,000000,2.34601,2.38235,2.32831,2.38235,1984649.8217496,0
+DUK.US,D,19830425,000000,2.38235,2.38235,2.34601,2.38235,218573.28392717,0
+DUK.US,D,19830426,000000,2.38235,2.38235,2.34601,2.38235,787463.25911691,0
+DUK.US,D,19830427,000000,2.38235,2.40014,2.34601,2.34601,1210897.6803521,0
+DUK.US,D,19830428,000000,2.34601,2.38235,2.32831,2.34601,2380284.4013472,0
+DUK.US,D,19830429,000000,2.34601,2.34601,2.32831,2.32831,1438988.2867245,0
+DUK.US,D,19830502,000000,2.32831,2.32831,2.30994,2.32831,800411.96214101,0
+DUK.US,D,19830503,000000,2.32831,2.34601,2.32831,2.34601,1724194.145665,0
+DUK.US,D,19830504,000000,2.34601,2.38235,2.34601,2.38235,289012.7879187,0
+DUK.US,D,19830505,000000,2.38235,2.38235,2.34601,2.38235,1519707.5278566,0
+DUK.US,D,19830506,000000,2.40014,2.40014,2.38235,2.40014,550610.54269658,0
+DUK.US,D,19830509,000000,2.38235,2.40014,2.25591,2.38235,1173576.4006704,0
+DUK.US,D,19830510,000000,2.38235,2.38235,2.34601,2.38235,1720385.1588875,0
+DUK.US,D,19830511,000000,2.38235,2.40014,2.38235,2.38235,2643024.2348186,0
+DUK.US,D,19830512,000000,2.38235,2.40014,2.34601,2.38235,915024.18907503,0
+DUK.US,D,19830513,000000,2.38235,2.38235,2.34601,2.34601,3611740.5270806,0
+DUK.US,D,19830516,000000,2.34601,2.34601,2.34601,2.34601,2759165.406742,0
+DUK.US,D,19830517,000000,2.34601,2.34601,2.32831,2.34601,612302.34123632,0
+DUK.US,D,19830518,000000,2.34601,2.34601,2.34601,2.34601,634386.64490811,0
+DUK.US,D,19830519,000000,2.34601,2.34601,2.34601,2.34601,385348.66905874,0
+DUK.US,D,19830520,000000,2.34601,2.34601,2.34601,2.34601,486647.96246641,0
+DUK.US,D,19830523,000000,2.34601,2.34601,2.32831,2.34601,763853.09715471,0
+DUK.US,D,19830524,000000,2.36418,2.40014,2.36418,2.40014,701023.33552045,0
+DUK.US,D,19830525,000000,2.40014,2.40014,2.34601,2.34601,1045636.835614,0
+DUK.US,D,19830526,000000,2.34601,2.40014,2.34601,2.36418,531574.86890643,0
+DUK.US,D,19830527,000000,2.36418,2.38235,2.36418,2.38235,187723.78350827,0
+DUK.US,D,19830531,000000,2.36418,2.38235,2.34601,2.36418,1598912.2285952,0
+DUK.US,D,19830601,000000,2.36418,2.36418,2.34601,2.34601,945109.21699913,0
+DUK.US,D,19830602,000000,2.36418,2.36418,2.34601,2.36418,1117221.5049981,0
+DUK.US,D,19830603,000000,2.38235,2.38235,2.34601,2.36418,614967.19152098,0
+DUK.US,D,19830606,000000,2.36418,2.36418,2.34601,2.34601,645423.65224538,0
+DUK.US,D,19830607,000000,2.36418,2.36418,2.34601,2.34601,510250.92213054,0
+DUK.US,D,19830608,000000,2.34601,2.34601,2.32831,2.32831,1294669.6669647,0
+DUK.US,D,19830609,000000,2.34601,2.34601,2.29225,2.30994,1112271.4684269,0
+DUK.US,D,19830610,000000,2.30994,2.32831,2.30994,2.32831,311860.53518557,0
+DUK.US,D,19830613,000000,2.34601,2.34601,2.30994,2.34601,111566.68375154,0
+DUK.US,D,19830614,000000,2.32831,2.34601,2.30994,2.32831,459608.47772477,0
+DUK.US,D,19830615,000000,2.34601,2.34601,2.29225,2.34601,237611.01551677,0
+DUK.US,D,19830616,000000,2.34601,2.34601,2.32831,2.34601,579551.43412783,0
+DUK.US,D,19830617,000000,2.34601,2.36418,2.32831,2.34601,499586.37649329,0
+DUK.US,D,19830620,000000,2.34601,2.34601,2.30994,2.32831,509868.17143329,0
+DUK.US,D,19830621,000000,2.32831,2.34601,2.21975,2.32831,1257731.1379802,0
+DUK.US,D,19830622,000000,2.34601,2.34601,2.32831,2.34601,1023550.4741427,0
+DUK.US,D,19830623,000000,2.32831,2.34601,2.30994,2.32831,358698.1084127,0
+DUK.US,D,19830624,000000,2.32831,2.34601,2.30994,2.30994,216664.67493951,0
+DUK.US,D,19830627,000000,2.30994,2.32831,2.29225,2.32831,290923.45470582,0
+DUK.US,D,19830628,000000,2.29225,2.32831,2.29225,2.32831,891417.113812,0
+DUK.US,D,19830629,000000,2.32831,2.34601,2.30994,2.32831,711307.18825989,0
+DUK.US,D,19830630,000000,2.32831,2.34601,2.32831,2.34601,293202.46759405,0
+DUK.US,D,19830701,000000,2.34601,2.34601,2.30994,2.30994,400209.06776968,0
+DUK.US,D,19830705,000000,2.29225,2.32831,2.29225,2.30994,2349061.4103286,0
+DUK.US,D,19830706,000000,2.32831,2.34601,2.30994,2.32831,159171.81617263,0
+DUK.US,D,19830707,000000,2.34601,2.34601,2.32831,2.34601,519387.55167795,0
+DUK.US,D,19830708,000000,2.34601,2.34601,2.34601,2.34601,562417.16702727,0
+DUK.US,D,19830711,000000,2.34601,2.40014,2.34601,2.40014,201814.5652258,0
+DUK.US,D,19830712,000000,2.36418,2.40014,2.34601,2.36418,210188.78007787,0
+DUK.US,D,19830713,000000,2.34601,2.40014,2.34601,2.38235,418865.07756175,0
+DUK.US,D,19830714,000000,2.40014,2.40014,2.38235,2.38235,1078764.3200214,0
+DUK.US,D,19830715,000000,2.38235,2.38235,2.36418,2.36418,874281.81781172,0
+DUK.US,D,19830718,000000,2.36418,2.40014,2.36418,2.40014,315669.5219631,0
+DUK.US,D,19830719,000000,2.38235,2.41811,2.38235,2.40014,713587.23004785,0
+DUK.US,D,19830720,000000,2.41811,2.45457,2.41811,2.41811,697599.15723963,0
+DUK.US,D,19830721,000000,2.41811,2.41811,2.40014,2.41811,155358.71379621,0
+DUK.US,D,19830722,000000,2.41811,2.41811,2.40014,2.41811,1296947.6509532,0
+DUK.US,D,19830725,000000,2.40014,2.41811,2.40014,2.40014,285965.1869368,0
+DUK.US,D,19830726,000000,2.40014,2.40014,2.40014,2.40014,803457.50532349,0
+DUK.US,D,19830727,000000,2.40014,2.40014,2.38235,2.38235,1815962.740931,0
+DUK.US,D,19830728,000000,2.40014,2.40014,2.32831,2.32831,179346.48195703,0
+DUK.US,D,19830729,000000,2.34601,2.34601,2.30994,2.34601,3164702.1172816,0
+DUK.US,D,19830801,000000,2.32831,2.34601,2.29225,2.32831,394870.10710285,0
+DUK.US,D,19830802,000000,2.34601,2.40014,2.34601,2.36418,2034150.1874619,0
+DUK.US,D,19830803,000000,2.36418,2.38235,2.34601,2.36418,1434419.9719507,0
+DUK.US,D,19830804,000000,2.34601,2.38235,2.34601,2.34601,1997600.582573,0
+DUK.US,D,19830805,000000,2.36418,2.36418,2.32831,2.34601,1454978.4173322,0
+DUK.US,D,19830808,000000,2.32831,2.34601,2.30994,2.32831,860576.87349062,0
+DUK.US,D,19830809,000000,2.30994,2.34601,2.30994,2.32831,424957.1928264,0
+DUK.US,D,19830810,000000,2.30994,2.40014,2.29225,2.30994,180490.61844991,0
+DUK.US,D,19830811,000000,2.30994,2.32831,2.29225,2.30994,1721906.9015791,0
+DUK.US,D,19830812,000000,2.30994,2.34601,2.30994,2.32831,1808730.6047725,0
+DUK.US,D,19830815,000000,2.32831,2.34601,2.32831,2.32831,5024834.494456,0
+DUK.US,D,19830816,000000,2.32831,2.32831,2.30994,2.32831,505303.97225848,0
+DUK.US,D,19830817,000000,2.30994,2.32831,2.29225,2.32831,3132718.7693671,0
+DUK.US,D,19830818,000000,2.32831,2.32831,2.30994,2.30994,662184.42874619,0
+DUK.US,D,19830819,000000,2.32831,2.32831,2.29225,2.30994,645053.24834482,0
+DUK.US,D,19830822,000000,2.30994,2.32831,2.30994,2.32831,801548.89633583,0
+DUK.US,D,19830823,000000,2.32831,2.32831,2.30994,2.30994,265407.77045514,0
+DUK.US,D,19830824,000000,2.32831,2.32831,2.30994,2.30994,281781.6806598,0
+DUK.US,D,19830825,000000,2.30994,2.32831,2.29225,2.30994,1359398.7774891,0
+DUK.US,D,19830826,000000,2.32831,2.32831,2.30994,2.32831,228473.35706965,0
+DUK.US,D,19830829,000000,2.30994,2.32831,2.29225,2.30994,1078764.3200214,0
+DUK.US,D,19830830,000000,2.30994,2.32831,2.29225,2.30994,895227.12948926,0
+DUK.US,D,19830831,000000,2.30994,2.32831,2.29225,2.32831,515199.92980205,0
+DUK.US,D,19830901,000000,2.32831,2.32831,2.30994,2.32831,421529.92784641,0
+DUK.US,D,19830902,000000,2.32831,2.32831,2.32831,2.32831,536526.96327712,0
+DUK.US,D,19830906,000000,2.34601,2.34601,2.32831,2.34601,325193.01780665,0
+DUK.US,D,19830907,000000,2.34601,2.38235,2.32831,2.36418,984326.75887176,0
+DUK.US,D,19830908,000000,2.36418,2.38235,2.34601,2.36418,129469.53894578,0
+DUK.US,D,19830909,000000,2.38235,2.40014,2.36418,2.40014,693027.75576674,0
+DUK.US,D,19830912,000000,2.41811,2.4361,2.40014,2.41811,1767983.0890106,0
+DUK.US,D,19830913,000000,2.41811,2.4361,2.41811,2.4361,223902.98449649,0
+DUK.US,D,19830914,000000,2.4361,2.45457,2.38235,2.4361,172114.3457984,0
+DUK.US,D,19830915,000000,2.4361,2.4361,2.41811,2.41811,177450.21976606,0
+DUK.US,D,19830916,000000,2.41811,2.47293,2.41811,2.47293,801174.37683636,0
+DUK.US,D,19830919,000000,2.47293,2.47293,2.4361,2.47293,254366.64751897,0
+DUK.US,D,19830920,000000,2.47293,2.49072,2.47293,2.47293,1098944.1303044,0
+DUK.US,D,19830921,000000,2.47293,2.49072,2.38235,2.49072,388783.1363368,0
+DUK.US,D,19830922,000000,2.49072,2.49072,2.47293,2.47293,203339.39461649,0
+DUK.US,D,19830923,000000,2.49072,2.49072,2.45457,2.47293,623729.30156892,0
+DUK.US,D,19830926,000000,2.47293,2.52658,2.47293,2.52658,268460.51593567,0
+DUK.US,D,19830927,000000,2.5088,2.52658,2.49072,2.5088,554042.95217521,0
+DUK.US,D,19830928,000000,2.52658,2.52658,2.5088,2.52658,856384.10711611,0
+DUK.US,D,19830929,000000,2.5088,2.52658,2.5088,2.5088,764616.54074978,0
+DUK.US,D,19830930,000000,2.52658,2.54467,2.5088,2.54467,605445.75347687,0
+DUK.US,D,19831003,000000,2.54467,2.58071,2.52658,2.58071,375831.34661352,0
+DUK.US,D,19831004,000000,2.58071,2.67081,2.58071,2.67081,1646132.5525196,0
+DUK.US,D,19831005,000000,2.67081,2.67081,2.63485,2.67081,2442353.8060855,0
+DUK.US,D,19831006,000000,2.67081,2.70688,2.63485,2.70688,1470972.6635387,0
+DUK.US,D,19831007,000000,2.68908,2.68908,2.63485,2.67081,2542877.3091015,0
+DUK.US,D,19831010,000000,2.65303,2.67081,2.65303,2.67081,96339.996738925,0
+DUK.US,D,19831011,000000,2.65303,2.67081,2.59908,2.61697,1166721.8707103,0
+DUK.US,D,19831012,000000,2.59908,2.61697,2.56264,2.58071,423434.42123518,0
+DUK.US,D,19831013,000000,2.58071,2.58071,2.56264,2.58071,190392.74939183,0
+DUK.US,D,19831014,000000,2.59908,2.61697,2.58071,2.58071,733012.85683333,0
+DUK.US,D,19831017,000000,2.61697,2.61697,2.58071,2.61697,605445.75347687,0
+DUK.US,D,19831018,000000,2.61697,2.63485,2.61697,2.61697,1027738.0960186,0
+DUK.US,D,19831019,000000,2.61697,2.63485,2.61697,2.63485,527769.9977278,0
+DUK.US,D,19831020,000000,2.63485,2.67081,2.63485,2.65303,760809.6117717,0
+DUK.US,D,19831021,000000,2.67081,2.67081,2.63485,2.67081,1029259.8387101,0
+DUK.US,D,19831024,000000,2.65303,2.67081,2.63485,2.67081,1251636.9649162,0
+DUK.US,D,19831025,000000,2.67081,2.68908,2.67081,2.68908,126418.8512647,0
+DUK.US,D,19831026,000000,2.68908,2.72505,2.68908,2.72505,346132.15608583,0
+DUK.US,D,19831027,000000,2.72505,2.7612,2.70688,2.72505,1942384.678895,0
+DUK.US,D,19831028,000000,2.72505,2.74313,2.72505,2.74313,1059721.4439331,0
+DUK.US,D,19831031,000000,2.74313,2.74313,2.72505,2.74313,1663265.7907204,0
+DUK.US,D,19831101,000000,2.74313,2.77918,2.72505,2.7612,1279816.4705518,0
+DUK.US,D,19831102,000000,2.7612,2.77918,2.74313,2.77918,1141210.3020586,0
+DUK.US,D,19831103,000000,2.79764,2.79764,2.7612,2.79764,4297151.338192,0
+DUK.US,D,19831104,000000,2.7612,2.77918,2.74313,2.74313,433335.52327736,0
+DUK.US,D,19831107,000000,2.74313,2.7612,2.74313,2.7612,495786.64981327,0
+DUK.US,D,19831108,000000,2.74313,2.74313,2.70688,2.72505,750907.48082978,0
+DUK.US,D,19831109,000000,2.72505,2.77918,2.72505,2.77918,1043726.1688269,0
+DUK.US,D,19831110,000000,2.77918,2.77918,2.74313,2.74313,219709.18922226,0
+DUK.US,D,19831111,000000,2.74313,2.7612,2.74313,2.7612,993847.16801614,0
+DUK.US,D,19831114,000000,2.74313,2.77918,2.65303,2.74313,701399.91281936,0
+DUK.US,D,19831115,000000,2.74313,2.7612,2.72505,2.74313,934825.36425969,0
+DUK.US,D,19831116,000000,2.7612,2.77918,2.74313,2.7612,587173.52328179,0
+DUK.US,D,19831117,000000,2.74313,2.7612,2.74313,2.74313,2143056.1365277,0
+DUK.US,D,19831118,000000,2.74313,2.7612,2.74313,2.74313,276453.0089902,0
+DUK.US,D,19831121,000000,2.74313,2.7612,2.74313,2.74313,249031.80245103,0
+DUK.US,D,19831122,000000,2.7612,2.79764,2.74313,2.79764,753571.30221471,0
+DUK.US,D,19831123,000000,2.79764,2.79764,2.77918,2.79764,388405.53013817,0
+DUK.US,D,19831125,000000,2.79764,2.79764,2.77918,2.79764,104335.57649263,0
+DUK.US,D,19831128,000000,2.79764,2.79764,2.7612,2.7612,133278.52572331,0
+DUK.US,D,19831129,000000,2.74313,2.7612,2.72505,2.74313,1683066.9659051,0
+DUK.US,D,19831130,000000,2.74313,2.7612,2.74313,2.74313,253982.86792199,0
+DUK.US,D,19831201,000000,2.74313,2.74313,2.68908,2.68908,2455680.1153083,0
+DUK.US,D,19831202,000000,2.67081,2.70688,2.67081,2.68908,836963.62482926,0
+DUK.US,D,19831205,000000,2.68908,2.70688,2.67081,2.68908,994228.88981367,0
+DUK.US,D,19831206,000000,2.68908,2.70688,2.68908,2.70688,512154.38661958,0
+DUK.US,D,19831207,000000,2.70688,2.74313,2.70688,2.74313,533857.99739357,0
+DUK.US,D,19831208,000000,2.72505,2.74313,2.72505,2.72505,416577.83347572,0
+DUK.US,D,19831209,000000,2.70688,2.74313,2.70688,2.70688,901697.87985229,0
+DUK.US,D,19831212,000000,2.70688,2.74313,2.61697,2.72505,213998.79575513,0
+DUK.US,D,19831213,000000,2.70688,2.72505,2.70688,2.72505,892179.52850734,0
+DUK.US,D,19831214,000000,2.72505,2.74313,2.70688,2.72505,466834.44048507,0
+DUK.US,D,19831215,000000,2.70688,2.72505,2.70688,2.70688,99385.539921393,0
+DUK.US,D,19831216,000000,2.70688,2.72505,2.70688,2.70688,916547.98956599,0
+DUK.US,D,19831219,000000,2.70688,2.72505,2.70688,2.70688,559751.28784288,0
+DUK.US,D,19831220,000000,2.70688,2.74313,2.70688,2.72505,901697.87985229,0
+DUK.US,D,19831221,000000,2.72505,2.72505,2.70688,2.72505,1399005.2434574,0
+DUK.US,D,19831222,000000,2.72505,2.72505,2.70688,2.72505,900177.16606049,0
+DUK.US,D,19831223,000000,2.70688,2.70688,2.68908,2.68908,395251.82890038,0
+DUK.US,D,19831227,000000,2.68908,2.70688,2.68908,2.70688,544900.14922945,0
+DUK.US,D,19831228,000000,2.70688,2.72505,2.70688,2.70688,381932.72197571,0
+DUK.US,D,19831229,000000,2.70688,2.72505,2.70688,2.72505,312243.28588282,0
+DUK.US,D,19831230,000000,2.70688,2.72505,2.68908,2.70688,982043.63038462,0
+DUK.US,D,19840103,000000,2.70688,2.72505,2.70688,2.70688,464172.67689958,0
+DUK.US,D,19840104,000000,2.70688,2.7612,2.70688,2.74313,253982.86792199,0
+DUK.US,D,19840105,000000,2.74313,2.74313,2.70688,2.74313,810690.67038185,0
+DUK.US,D,19840106,000000,2.74313,2.77918,2.74313,2.7612,835440.85323801,0
+DUK.US,D,19840109,000000,2.7612,2.79764,2.7612,2.7612,1115315.9827096,0
+DUK.US,D,19840110,000000,2.77918,2.79764,2.7612,2.77918,523197.5673552,0
+DUK.US,D,19840111,000000,2.77918,2.77918,2.7612,2.7612,576125.19804754,0
+DUK.US,D,19840112,000000,2.7612,2.79764,2.7612,2.79764,138986.86139099,0
+DUK.US,D,19840113,000000,2.79764,2.83351,2.79764,2.79764,341563.84131214,0
+DUK.US,D,19840116,000000,2.7612,2.7612,2.70688,2.70688,1667453.4125963,0
+DUK.US,D,19840117,000000,2.72505,2.72505,2.70688,2.70688,746716.77225471,0
+DUK.US,D,19840118,000000,2.70688,2.72505,2.70688,2.72505,1546747.0125983,0
+DUK.US,D,19840119,000000,2.72505,2.72505,2.70688,2.70688,347656.98547652,0
+DUK.US,D,19840120,000000,2.70688,2.70688,2.68908,2.70688,1363585.3704652,0
+DUK.US,D,19840123,000000,2.68908,2.70688,2.61697,2.68908,241793.49289404,0
+DUK.US,D,19840124,000000,2.67081,2.68908,2.65303,2.67081,148125.54873784,0
+DUK.US,D,19840125,000000,2.65303,2.67081,2.61697,2.61697,679701.446544,0
+DUK.US,D,19840126,000000,2.59908,2.65303,2.59908,2.65303,481312.08849875,0
+DUK.US,D,19840127,000000,2.65303,2.65303,2.59908,2.63485,157265.26498442,0
+DUK.US,D,19840130,000000,2.63485,2.67081,2.63485,2.67081,487404.20376341,0
+DUK.US,D,19840131,000000,2.67081,2.68908,2.65303,2.68908,844960.23348267,0
+DUK.US,D,19840201,000000,2.67081,2.70688,2.67081,2.70688,864764.49536651,0
+DUK.US,D,19840202,000000,2.70688,2.70688,2.68908,2.70688,2575632.3318089,0
+DUK.US,D,19840203,000000,2.72505,2.74313,2.70688,2.72505,1032304.3529929,0
+DUK.US,D,19840206,000000,2.74313,2.74313,2.70688,2.70688,1367402.5884406,0
+DUK.US,D,19840207,000000,2.72505,2.72505,2.70688,2.70688,2092791.2983205,0
+DUK.US,D,19840208,000000,2.70688,2.74313,2.70688,2.74313,1340741.7387973,0
+DUK.US,D,19840209,000000,2.70688,2.70688,2.65303,2.67081,4060691.6614662,0
+DUK.US,D,19840210,000000,2.63485,2.63485,2.63485,2.63485,752429.22352129,0
+DUK.US,D,19840213,000000,2.63485,2.63485,2.54467,2.56264,883040.84116049,0
+DUK.US,D,19840214,000000,2.56264,2.63485,2.56264,2.59908,533099.69829712,0
+DUK.US,D,19840215,000000,2.63485,2.63485,2.61697,2.63485,303106.65633541,0
+DUK.US,D,19840216,000000,2.61697,2.63485,2.56264,2.58071,215140.87444855,0
+DUK.US,D,19840217,000000,2.54467,2.58071,2.54467,2.58071,289777.2604135,0
+DUK.US,D,19840221,000000,2.56264,2.58071,2.56264,2.58071,118428.41600961,0
+DUK.US,D,19840222,000000,2.56264,2.59908,2.56264,2.58071,122233.28718825,0
+DUK.US,D,19840223,000000,2.58071,2.58071,2.52658,2.56264,373926.85322476,0
+DUK.US,D,19840224,000000,2.54467,2.56264,2.54467,2.56264,321380.94432995,0
+DUK.US,D,19840227,000000,2.56264,2.56264,2.52658,2.52658,512154.38661958,0
+DUK.US,D,19840228,000000,2.54467,2.54467,2.5088,2.52658,989273.70874383,0
+DUK.US,D,19840229,000000,2.52658,2.52658,2.49072,2.5088,2427883.3603699,0
+DUK.US,D,19840301,000000,2.5088,2.52658,2.5088,2.52658,742909.84327663,0
+DUK.US,D,19840302,000000,2.52658,2.56264,2.52658,2.54467,515962.3444974,0
+DUK.US,D,19840305,000000,2.54467,2.54467,2.52658,2.52658,131751.63853318,0
+DUK.US,D,19840306,000000,2.5088,2.52658,2.49072,2.5088,1004128.9629561,0
+DUK.US,D,19840307,000000,2.5088,2.5088,2.45457,2.47293,321003.33813132,0
+DUK.US,D,19840308,000000,2.5088,2.52658,2.49072,2.52658,491592.85453903,0
+DUK.US,D,19840309,000000,2.5088,2.5088,2.49072,2.5088,230753.3988576,0
+DUK.US,D,19840312,000000,2.52658,2.52658,2.5088,2.52658,352223.24245078,0
+DUK.US,D,19840313,000000,2.52658,2.58071,2.52658,2.56264,354130.82253872,0
+DUK.US,D,19840314,000000,2.56264,2.58071,2.54467,2.58071,384209.67706449,0
+DUK.US,D,19840315,000000,2.59908,2.65303,2.58071,2.63485,504157.77796616,0
+DUK.US,D,19840316,000000,2.70688,2.70688,2.67081,2.67081,1073812.2256506,0
+DUK.US,D,19840319,000000,2.67081,2.70688,2.67081,2.70688,1822815.2130918,0
+DUK.US,D,19840320,000000,2.67081,2.70688,2.67081,2.67081,398300.45878202,0
+DUK.US,D,19840321,000000,2.67081,2.67081,2.65303,2.67081,217805.72473322,0
+DUK.US,D,19840322,000000,2.67081,2.67081,2.63485,2.63485,837346.3755265,0
+DUK.US,D,19840323,000000,2.63485,2.65303,2.61697,2.61697,395635.60849737,0
+DUK.US,D,19840326,000000,2.61697,2.67081,2.61697,2.67081,122619.12458467,0
+DUK.US,D,19840327,000000,2.67081,2.67081,2.63485,2.63485,123755.02987976,0
+DUK.US,D,19840328,000000,2.65303,2.67081,2.63485,2.67081,102050.39020606,0
+DUK.US,D,19840329,000000,2.65303,2.67081,2.65303,2.65303,79966.086534264,0
+DUK.US,D,19840330,000000,2.65303,2.65303,2.63485,2.65303,927213.56410297,0
+DUK.US,D,19840402,000000,2.67081,2.67081,2.63485,2.65303,447417.04489739,0
+DUK.US,D,19840403,000000,2.63485,2.65303,2.61697,2.63485,244466.57437649,0
+DUK.US,D,19840404,000000,2.61697,2.63485,2.59908,2.63485,1430227.2055763,0
+DUK.US,D,19840405,000000,2.65303,2.65303,2.63485,2.63485,1180430.9306305,0
+DUK.US,D,19840406,000000,2.63485,2.63485,2.59908,2.61697,689601.51968648,0
+DUK.US,D,19840409,000000,2.63485,2.63485,2.61697,2.61697,162595.99445346,0
+DUK.US,D,19840410,000000,2.59908,2.63485,2.59908,2.61697,229227.54056719,0
+DUK.US,D,19840411,000000,2.61697,2.63485,2.61697,2.61697,788985.00180843,0
+DUK.US,D,19840412,000000,2.63485,2.63485,2.59908,2.63485,674366.60147606,0
+DUK.US,D,19840413,000000,2.65303,2.65303,2.63485,2.63485,381162.07608257,0
+DUK.US,D,19840416,000000,2.63485,2.67081,2.59908,2.63485,641237.0592692,0
+DUK.US,D,19840417,000000,2.63485,2.67081,2.63485,2.65303,161070.13616305,0
+DUK.US,D,19840418,000000,2.65303,2.67081,2.63485,2.65303,642381.19576209,0
+DUK.US,D,19840419,000000,2.65303,2.65303,2.63485,2.63485,288632.09502089,0
+DUK.US,D,19840423,000000,2.65303,2.65303,2.63485,2.63485,205244.91690498,0
+DUK.US,D,19840424,000000,2.63485,2.65303,2.61697,2.63485,422674.06433928,0
+DUK.US,D,19840425,000000,2.63485,2.67081,2.63485,2.67081,265407.77045514,0
+DUK.US,D,19840426,000000,2.67081,2.67081,2.65303,2.65303,146983.47004442,0
+DUK.US,D,19840427,000000,2.65303,2.65303,2.61697,2.61697,292443.13959788,0
+DUK.US,D,19840430,000000,2.61697,2.63485,2.61697,2.61697,1172430.2063781,0
+DUK.US,D,19840501,000000,2.63485,2.67081,2.63485,2.63485,473312.39314616,0
+DUK.US,D,19840502,000000,2.67081,2.79764,2.67081,2.67081,669800.34450182,0
+DUK.US,D,19840503,000000,2.67081,2.70688,2.67081,2.67081,115373.61272963,0
+DUK.US,D,19840504,000000,2.67081,2.67081,2.63485,2.67081,166403.95233127,0
+DUK.US,D,19840507,000000,2.67081,2.67081,2.65303,2.65303,220090.91101978,0
+DUK.US,D,19840508,000000,2.65303,2.67081,2.65303,2.67081,175161.94678031,0
+DUK.US,D,19840509,000000,2.67081,2.72505,2.67081,2.67081,116898.44212031,0
+DUK.US,D,19840510,000000,2.67081,2.67081,2.63485,2.63485,1168247.7290009,0
+DUK.US,D,19840511,000000,2.63485,2.67081,2.63485,2.67081,1988078.1156293,0
+DUK.US,D,19840514,000000,2.67081,2.68908,2.65303,2.67081,1080669.8423099,0
+DUK.US,D,19840515,000000,2.67081,2.67081,2.65303,2.67081,1400145.2643514,0
+DUK.US,D,19840516,000000,2.67081,2.67081,2.67081,2.67081,1104655.5526713,0
+DUK.US,D,19840517,000000,2.67081,2.67081,2.65303,2.65303,137845.8115973,0
+DUK.US,D,19840518,000000,2.65303,2.67081,2.65303,2.67081,99004.847023585,0
+DUK.US,D,19840521,000000,2.67081,2.67081,2.63485,2.63485,840771.58270707,0
+DUK.US,D,19840522,000000,2.59908,2.63485,2.59908,2.63485,164115.67934553,0
+DUK.US,D,19840523,000000,2.63485,2.63485,2.59908,2.63485,110046.99885948,0
+DUK.US,D,19840524,000000,2.63485,2.63485,2.59908,2.59908,135175.81681401,0
+DUK.US,D,19840525,000000,2.63485,2.63485,2.59908,2.59908,175161.94678031,0
+DUK.US,D,19840529,000000,2.59908,2.63485,2.59908,2.59908,1264586.6968401,0
+DUK.US,D,19840530,000000,2.59908,2.70688,2.58071,2.59908,399438.42187655,0
+DUK.US,D,19840531,000000,2.59908,2.59908,2.59908,2.59908,73490.191672623,0
+DUK.US,D,19840601,000000,2.59908,2.67081,2.59908,2.67081,1031160.2165,0
+DUK.US,D,19840604,000000,2.67081,2.70688,2.67081,2.70688,170972.26710498,0
+DUK.US,D,19840605,000000,2.70688,2.70688,2.65303,2.65303,2050142.375869,0
+DUK.US,D,19840606,000000,2.65303,2.67081,2.63485,2.65303,208288.40228801,0
+DUK.US,D,19840607,000000,2.65303,2.67081,2.65303,2.65303,65118.034620009,0
+DUK.US,D,19840608,000000,2.67081,2.68908,2.67081,2.68908,589835.28686727,0
+DUK.US,D,19840611,000000,2.68908,2.68908,2.67081,2.67081,1085236.0992841,0
+DUK.US,D,19840612,000000,2.68908,2.72505,2.67081,2.72505,746716.77225471,0
+DUK.US,D,19840613,000000,2.72505,2.74313,2.72505,2.72505,380399.66138723,0
+DUK.US,D,19840614,000000,2.72505,2.77918,2.72505,2.74313,583742.14270289,0
+DUK.US,D,19840615,000000,2.74313,2.7612,2.70688,2.70688,445897.36000532,0
+DUK.US,D,19840618,000000,2.70688,2.74313,2.70688,2.74313,474077.89454066,0
+DUK.US,D,19840619,000000,2.74313,2.79764,2.74313,2.79764,789366.72360595,0
+DUK.US,D,19840620,000000,2.7612,2.83351,2.7612,2.83351,712445.15135444,0
+DUK.US,D,19840621,000000,2.83351,2.83351,2.79764,2.83351,327854.78139214,0
+DUK.US,D,19840622,000000,2.79764,2.83351,2.7612,2.79764,311102.23608912,0
+DUK.US,D,19840625,000000,2.79764,2.83351,2.77918,2.79764,420005.09845573,0
+DUK.US,D,19840626,000000,2.79764,2.83351,2.79764,2.79764,839626.41731446,0
+DUK.US,D,19840627,000000,2.83351,2.83351,2.7612,2.7612,237230.32261896,0
+DUK.US,D,19840628,000000,2.74313,2.77918,2.72505,2.7612,567749.95429576,0
+DUK.US,D,19840629,000000,2.77918,2.79764,2.7612,2.77918,581454.89861687,0
+DUK.US,D,19840702,000000,2.79764,2.79764,2.7612,2.7612,164494.31444389,0
+DUK.US,D,19840703,000000,2.77918,2.79764,2.77918,2.79764,323669.21731569,0
+DUK.US,D,19840705,000000,2.79764,2.83351,2.79764,2.83351,321003.33813132,0
+DUK.US,D,19840706,000000,2.83351,2.86947,2.83351,2.86947,643144.63935715,0
+DUK.US,D,19840709,000000,2.86947,2.86947,2.83351,2.8515,415818.50547956,0
+DUK.US,D,19840710,000000,2.8515,2.86947,2.83351,2.83351,294726.26808501,0
+DUK.US,D,19840711,000000,2.8515,2.8515,2.83351,2.83351,145454.52505484,0
+DUK.US,D,19840712,000000,2.83351,2.83351,2.79764,2.79764,453131.55396341,0
+DUK.US,D,19840713,000000,2.83351,2.86947,2.83351,2.8515,381545.85567955,0
+DUK.US,D,19840716,000000,2.83351,2.86947,2.74313,2.86947,196862.47085513,0
+DUK.US,D,19840717,000000,2.86947,2.90601,2.86947,2.90601,736058.4000158,0
+DUK.US,D,19840718,000000,2.90601,2.90601,2.88794,2.90601,328620.28278665,0
+DUK.US,D,19840719,000000,2.88794,2.92371,2.88794,2.90601,195725.53666031,0
+DUK.US,D,19840720,000000,2.90601,2.92371,2.67081,2.88794,201055.23722964,0
+DUK.US,D,19840723,000000,2.86947,2.92371,2.86947,2.88794,537288.34907274,0
+DUK.US,D,19840724,000000,2.90601,2.90601,2.86947,2.86947,541476.99984835,0
+DUK.US,D,19840725,000000,2.86947,2.90601,2.86947,2.88794,622199.32767962,0
+DUK.US,D,19840726,000000,2.88794,2.92371,2.88794,2.92371,345748.37648887,0
+DUK.US,D,19840727,000000,2.90601,2.92371,2.90601,2.90601,307296.33601075,0
+DUK.US,D,19840730,000000,2.88794,2.90601,2.88794,2.88794,81868.522123583,0
+DUK.US,D,19840731,000000,2.88794,2.92371,2.86947,2.86947,98242.432328244,0
+DUK.US,D,19840801,000000,2.86947,2.92371,2.86947,2.90601,228854.04996745,0
+DUK.US,D,19840802,000000,2.90601,2.95986,2.90601,2.95986,891798.83560954,0
+DUK.US,D,19840803,000000,2.95986,2.99601,2.95986,2.99601,793935.03837966,0
+DUK.US,D,19840806,000000,2.99601,2.99601,2.97774,2.99601,540712.52735356,0
+DUK.US,D,19840807,000000,2.99601,3.0139,2.97774,2.99601,364792.2814768,0
+DUK.US,D,19840808,000000,2.99601,2.99601,2.99601,2.99601,918834.20475228,0
+DUK.US,D,19840809,000000,2.99601,3.03227,2.90601,3.03227,426482.02221709,0
+DUK.US,D,19840810,000000,3.05006,3.06803,3.0139,3.03227,658376.47086839,0
+DUK.US,D,19840813,000000,2.95986,2.95986,2.90601,2.92371,330517.57387735,0
+DUK.US,D,19840814,000000,2.92371,2.92371,2.86947,2.86947,204100.7804121,0
+DUK.US,D,19840815,000000,2.86947,2.92371,2.86947,2.86947,325955.43250199,0
+DUK.US,D,19840816,000000,2.86947,2.95986,2.86947,2.92371,304632.51462582,0
+DUK.US,D,19840817,000000,2.92371,2.92371,2.90601,2.90601,580696.59952042,0
+DUK.US,D,19840820,000000,2.90601,2.92371,2.88794,2.88794,471031.32245847,0
+DUK.US,D,19840821,000000,2.90601,2.99601,2.8515,2.8515,530431.76131329,0
+DUK.US,D,19840822,000000,2.97774,2.99601,2.95986,2.99601,568511.34009137,0
+DUK.US,D,19840823,000000,2.99601,2.99601,2.97774,2.99601,293583.16049186,0
+DUK.US,D,19840824,000000,2.95986,2.99601,2.95986,2.99601,152696.95021072,0
+DUK.US,D,19840827,000000,2.99601,2.99601,2.97774,2.99601,211334.97437019,0
+DUK.US,D,19840828,000000,2.99601,2.99601,2.97774,2.97774,175161.94678031,0
+DUK.US,D,19840829,000000,2.95986,2.99601,2.95986,2.95986,234182.72163705,0
+DUK.US,D,19840830,000000,2.95986,2.97774,2.95986,2.97774,107383.17747454,0
+DUK.US,D,19840831,000000,2.95986,2.97774,2.95986,2.95986,111950.46334853,0
+DUK.US,D,19840904,000000,2.95986,2.95986,2.92371,2.92371,460368.83462067,0
+DUK.US,D,19840905,000000,2.92371,2.95986,2.92371,2.95986,488548.34025628,0
+DUK.US,D,19840906,000000,2.97774,2.99601,2.95986,2.95986,452369.13926807,0
+DUK.US,D,19840907,000000,2.99601,2.99601,2.95986,2.95986,485497.6525752,0
+DUK.US,D,19840910,000000,2.97774,2.97774,2.95986,2.95986,780225.97845965,0
+DUK.US,D,19840911,000000,2.97774,2.99601,2.95986,2.95986,725781.74957441,0
+DUK.US,D,19840912,000000,2.95986,2.95986,2.95986,2.95986,155358.71379621,0
+DUK.US,D,19840913,000000,2.95986,2.99601,2.95986,2.99601,361743.65159516,0
+DUK.US,D,19840914,000000,2.99601,3.03227,2.99601,3.03227,1021265.2878562,0
+DUK.US,D,19840917,000000,2.99601,3.03227,2.97774,2.97774,566226.15380481,0
+DUK.US,D,19840918,000000,2.99601,3.05006,2.97774,3.03227,2245870.9992285,0
+DUK.US,D,19840919,000000,3.03227,3.0864,3.0139,3.05006,432949.68588094,0
+DUK.US,D,19840920,000000,3.05006,3.12217,2.95986,3.10437,820969.37862267,0
+DUK.US,D,19840921,000000,3.10437,3.15823,3.0864,3.0864,403631.18825105,0
+DUK.US,D,19840924,000000,3.0864,3.10437,3.06803,3.0864,213998.79575513,0
+DUK.US,D,19840925,000000,3.0864,3.0864,3.06803,3.0864,377738.92670146,0
+DUK.US,D,19840926,000000,3.0864,3.15823,3.0864,3.12217,977092.56491367,0
+DUK.US,D,19840927,000000,3.12217,3.15823,3.10437,3.12217,1360923.6068797,0
+DUK.US,D,19840928,000000,3.10437,3.12217,3.0864,3.12217,1078383.6271236,0
+DUK.US,D,19841001,000000,3.10437,3.12217,3.10437,3.12217,276069.22939322,0
+DUK.US,D,19841002,000000,3.12217,3.12217,3.0864,3.0864,362507.09519022,0
+DUK.US,D,19841003,000000,3.0864,3.12217,3.0864,3.10437,632861.81551743,0
+DUK.US,D,19841004,000000,3.10437,3.12217,3.10437,3.10437,360224.99560283,0
+DUK.US,D,19841005,000000,3.12217,3.12217,3.12217,3.12217,573081.71266453,0
+DUK.US,D,19841008,000000,3.12217,3.12217,3.10437,3.12217,682748.0186262,0
+DUK.US,D,19841009,000000,3.12217,3.12217,3.10437,3.10437,698360.54303524,0
+DUK.US,D,19841010,000000,3.10437,3.15823,3.0864,3.15823,2110307.2872186,0
+DUK.US,D,19841011,000000,3.15823,3.15823,3.12217,3.15823,1505243.2555393,0
+DUK.US,D,19841012,000000,3.15823,3.15823,3.12217,3.15823,2150667.9366843,0
+DUK.US,D,19841015,000000,3.12217,3.19419,3.12217,3.19419,1389480.7187141,0
+DUK.US,D,19841016,000000,3.17631,3.21227,3.15823,3.19419,1528851.359702,0
+DUK.US,D,19841017,000000,3.21227,3.28448,3.21227,3.28448,939016.07283476,0
+DUK.US,D,19841018,000000,3.32063,3.39314,3.30256,3.35689,993463.38841916,0
+DUK.US,D,19841019,000000,3.35689,3.41083,3.33871,3.33871,1202139.6859031,0
+DUK.US,D,19841022,000000,3.32063,3.32063,3.28448,3.28448,541476.99984835,0
+DUK.US,D,19841023,000000,3.28448,3.32063,3.28448,3.30256,708639.25127607,0
+DUK.US,D,19841024,000000,3.28448,3.30256,3.24901,3.24901,434095.88017326,0
+DUK.US,D,19841025,000000,3.24901,3.28448,3.24901,3.28448,558994.01764616,0
+DUK.US,D,19841026,000000,3.24901,3.28448,3.24901,3.24901,260460.82058306,0
+DUK.US,D,19841029,000000,3.24901,3.24901,3.23073,3.23073,310340.8502935,0
+DUK.US,D,19841030,000000,3.24901,3.28448,3.23073,3.24901,779466.65046348,0
+DUK.US,D,19841031,000000,3.24901,3.28448,3.23073,3.24901,1069622.5459753,0
+DUK.US,D,19841101,000000,3.24901,3.28448,3.24901,3.28448,289394.50971624,0
+DUK.US,D,19841102,000000,3.19419,3.24901,3.19419,3.23073,761950.6615654,0
+DUK.US,D,19841105,000000,3.23073,3.28448,3.23073,3.28448,316049.18596118,0
+DUK.US,D,19841106,000000,3.28448,3.30256,3.28448,3.30256,453892.93975902,0
+DUK.US,D,19841107,000000,3.30256,3.30256,3.24901,3.28448,359840.18710612,0
+DUK.US,D,19841108,000000,3.28448,3.28448,3.24901,3.28448,379262.72719241,0
+DUK.US,D,19841109,000000,3.28448,3.28448,3.24901,3.24901,168307.41682031,0
+DUK.US,D,19841112,000000,3.24901,3.24901,3.21227,3.23073,344608.35559488,0
+DUK.US,D,19841113,000000,3.21227,3.23073,3.21227,3.21227,423813.05633353,0
+DUK.US,D,19841114,000000,3.21227,3.21227,3.15823,3.17631,621439.99968345,0
+DUK.US,D,19841115,000000,3.19419,3.21227,3.17631,3.21227,174399.53208498,0
+DUK.US,D,19841116,000000,3.21227,3.24901,3.21227,3.21227,838107.76132213,0
+DUK.US,D,19841119,000000,3.21227,3.23073,3.19419,3.19419,298533.19706309,0
+DUK.US,D,19841120,000000,3.19419,3.21227,3.19419,3.21227,500732.5707856,0
+DUK.US,D,19841121,000000,3.17631,3.17631,3.12217,3.15823,307296.33601075,0
+DUK.US,D,19841123,000000,3.17631,3.21227,3.17631,3.19419,234563.41453485,0
+DUK.US,D,19841126,000000,3.19419,3.21227,3.17631,3.19419,610778.54074536,0
+DUK.US,D,19841127,000000,3.19419,3.21227,3.17631,3.19419,382305.18367572,0
+DUK.US,D,19841128,000000,3.17631,3.23073,3.17631,3.21227,408963.97551955,0
+DUK.US,D,19841129,000000,3.21227,3.24901,3.21227,3.21227,486647.96246641,0
+DUK.US,D,19841130,000000,3.21227,3.24901,3.21227,3.24901,702548.16491113,0
+DUK.US,D,19841203,000000,3.24901,3.28448,3.24901,3.24901,410103.99641353,0
+DUK.US,D,19841204,000000,3.24901,3.28448,3.24901,3.28448,458084.67723382,0
+DUK.US,D,19841205,000000,3.24901,3.24901,3.24901,3.24901,461893.66401135,0
+DUK.US,D,19841206,000000,3.24901,3.28448,3.24901,3.28448,307296.33601075,0
+DUK.US,D,19841207,000000,3.24901,3.28448,3.24901,3.24901,214379.48865294,0
+DUK.US,D,19841210,000000,3.24901,3.28448,3.24901,3.24901,293202.46759405,0
+DUK.US,D,19841211,000000,3.24901,3.28448,3.24901,3.28448,234941.02073349,0
+DUK.US,D,19841212,000000,3.28448,3.28448,3.28448,3.28448,392586.97861571,0
+DUK.US,D,19841213,000000,3.28448,3.28448,3.24901,3.24901,589456.65176891,0
+DUK.US,D,19841214,000000,3.24901,3.28448,3.24901,3.28448,437137.30775683,0
+DUK.US,D,19841217,000000,3.28448,3.28448,3.24901,3.28448,1017452.1854797,0
+DUK.US,D,19841218,000000,3.30256,3.33871,3.19419,3.32063,1271821.9196978,0
+DUK.US,D,19841219,000000,3.32063,3.33871,3.28448,3.28448,1461447.1098957,0
+DUK.US,D,19841220,000000,3.28448,3.33871,3.28448,3.33871,264649.47135869,0
+DUK.US,D,19841221,000000,3.33871,3.35689,3.28448,3.28448,636669.77339524,0
+DUK.US,D,19841224,000000,3.28448,3.32063,3.28448,3.30256,292824.86139541,0
+DUK.US,D,19841226,000000,3.30256,3.30256,3.28448,3.28448,273785.07200636,0
+DUK.US,D,19841227,000000,3.28448,3.28448,3.24901,3.24901,64731.168323857,0
+DUK.US,D,19841228,000000,3.28448,3.28448,3.24901,3.24901,194960.0352658,0
+DUK.US,D,19841231,000000,3.24901,3.28448,3.24901,3.28448,381162.07608257,0
+DUK.US,D,19850102,000000,3.32063,3.32063,3.28448,3.28448,261603.92817623,0
+DUK.US,D,19850103,000000,3.28448,3.28448,3.24901,3.28448,715873.44523416,0
+DUK.US,D,19850104,000000,3.28448,3.28448,3.24901,3.24901,657997.83577003,0
+DUK.US,D,19850107,000000,3.28448,3.32063,3.28448,3.32063,359081.88800968,0
+DUK.US,D,19850108,000000,3.30256,3.35689,3.28448,3.35689,626010.37225659,0
+DUK.US,D,19850109,000000,3.35689,3.39314,3.33871,3.37497,672846.91658401,0
+DUK.US,D,19850110,000000,3.37497,3.4288,3.35689,3.4288,1126361.2212446,0
+DUK.US,D,19850111,000000,3.41083,3.4288,3.41083,3.41083,332423.09616584,0
+DUK.US,D,19850114,000000,3.41083,3.46535,3.41083,3.44737,1137402.3441808,0
+DUK.US,D,19850115,000000,3.46535,3.48314,3.41083,3.46535,1099710.6605986,0
+DUK.US,D,19850116,000000,3.44737,3.46535,3.41083,3.41083,490830.43984368,0
+DUK.US,D,19850117,000000,3.41083,3.41083,3.39314,3.41083,480162.80750725,0
+DUK.US,D,19850118,000000,3.41083,3.41083,3.37497,3.37497,313005.70057816,0
+DUK.US,D,19850121,000000,3.39314,3.39314,3.28448,3.30256,536903.54057603,0
+DUK.US,D,19850122,000000,3.30256,3.32063,3.23073,3.28448,718923.10401552,0
+DUK.US,D,19850123,000000,3.28448,3.32063,3.24901,3.30256,734150.81992785,0
+DUK.US,D,19850124,000000,3.30256,3.33871,3.28448,3.28448,549090.85780452,0
+DUK.US,D,19850125,000000,3.30256,3.32063,3.28448,3.28448,1015552.8365896,0
+DUK.US,D,19850128,000000,3.28448,3.32063,3.28448,3.30256,485879.37437273,0
+DUK.US,D,19850129,000000,3.32063,3.35689,3.30256,3.33871,543759.09943575,0
+DUK.US,D,19850130,000000,3.35689,3.35689,3.32063,3.32063,188488.25600306,0
+DUK.US,D,19850131,000000,3.33871,3.33871,3.28448,3.32063,444757.33911134,0
+DUK.US,D,19850201,000000,3.32063,3.32063,3.28448,3.30256,1155299.0259768,0
+DUK.US,D,19850204,000000,3.33871,3.41083,3.30256,3.37497,1813297.8906465,0
+DUK.US,D,19850205,000000,3.41083,3.41083,3.37497,3.39314,4519913.2728949,0
+DUK.US,D,19850206,000000,3.39314,3.41083,3.37497,3.39314,1945811.9438751,0
+DUK.US,D,19850207,000000,3.41083,3.4288,3.39314,3.41083,1597390.4859036,0
+DUK.US,D,19850208,000000,3.37497,3.39314,3.32063,3.35689,626771.75805222,0
+DUK.US,D,19850211,000000,3.37497,3.37497,3.23073,3.32063,1606148.4803527,0
+DUK.US,D,19850212,000000,3.32063,3.33871,3.30256,3.32063,157643.90008278,0
+DUK.US,D,19850213,000000,3.30256,3.35689,3.30256,3.35689,597455.31822179,0
+DUK.US,D,19850214,000000,3.35689,3.35689,3.33871,3.35689,340040.04082119,0
+DUK.US,D,19850215,000000,3.33871,3.35689,3.32063,3.33871,1552845.3012611,0
+DUK.US,D,19850219,000000,3.32063,3.33871,3.30256,3.33871,521297.18956533,0
+DUK.US,D,19850220,000000,3.33871,3.35689,3.32063,3.33871,695695.69275059,0
+DUK.US,D,19850221,000000,3.32063,3.33871,3.30256,3.33871,1096281.3378191,0
+DUK.US,D,19850222,000000,3.32063,3.33871,3.30256,3.32063,557466.10155632,0
+DUK.US,D,19850225,000000,3.30256,3.35689,3.30256,3.35689,1692969.096847,0
+DUK.US,D,19850226,000000,3.35689,3.37497,3.33871,3.35689,1242503.422068,0
+DUK.US,D,19850227,000000,3.37497,3.41083,3.37497,3.39314,4698883.177553,0
+DUK.US,D,19850228,000000,3.39314,3.41083,3.39314,3.41083,391827.65061955,0
+DUK.US,D,19850301,000000,3.41083,3.4288,3.41083,3.41083,1241354.1410764,0
+DUK.US,D,19850304,000000,3.4288,3.4288,3.41083,3.41083,911980.703692,0
+DUK.US,D,19850305,000000,3.41083,3.4288,3.41083,3.4288,675514.85356784,0
+DUK.US,D,19850306,000000,3.41083,3.4288,3.41083,3.41083,1378439.5957779,0
+DUK.US,D,19850307,000000,3.41083,3.41083,3.41083,3.41083,264649.47135869,0
+DUK.US,D,19850308,000000,3.41083,3.41083,3.39314,3.41083,739104.97209799,0
+DUK.US,D,19850311,000000,3.41083,3.4288,3.41083,3.41083,504157.77796616,0
+DUK.US,D,19850312,000000,3.41083,3.44737,3.41083,3.4288,1871559.337507,0
+DUK.US,D,19850313,000000,3.4288,3.48314,3.4288,3.48314,484359.68948067,0
+DUK.US,D,19850314,000000,3.48314,3.50102,3.48314,3.50102,943584.38760845,0
+DUK.US,D,19850315,000000,3.50102,3.53709,3.48314,3.50102,527386.21813082,0
+DUK.US,D,19850318,000000,3.51891,3.53709,3.50102,3.53709,709781.32996949,0
+DUK.US,D,19850319,000000,3.53709,3.57343,3.35689,3.57343,560134.03854014,0
+DUK.US,D,19850320,000000,3.57343,3.60969,3.46535,3.57343,2222640.5012645,0
+DUK.US,D,19850321,000000,3.57343,3.57343,3.55545,3.57343,163738.07314689,0
+DUK.US,D,19850322,000000,3.57343,3.60969,3.57343,3.60969,1011744.8787117,0
+DUK.US,D,19850325,000000,3.60969,3.60969,3.57343,3.60969,282537.92195679,0
+DUK.US,D,19850326,000000,3.60969,3.64526,3.60969,3.62737,335852.4189453,0
+DUK.US,D,19850327,000000,3.62737,3.69987,3.62737,3.682,638574.266784,0
+DUK.US,D,19850328,000000,3.682,3.71785,3.682,3.682,480162.80750725,0
+DUK.US,D,19850329,000000,3.682,3.73555,3.66353,3.71785,820211.07952623,0
+DUK.US,D,19850401,000000,3.73555,3.73555,3.71785,3.73555,907030.66712077,0
+DUK.US,D,19850402,000000,3.77189,3.77189,3.73555,3.73555,251694.59493623,0
+DUK.US,D,19850403,000000,3.73555,3.73555,3.682,3.682,483974.88098396,0
+DUK.US,D,19850404,000000,3.682,3.73555,3.682,3.682,242184.47478909,0
+DUK.US,D,19850408,000000,3.682,3.682,3.66353,3.682,285205.85894062,0
+DUK.US,D,19850409,000000,3.682,3.682,3.66353,3.66353,273785.07200636,0
+DUK.US,D,19850410,000000,3.66353,3.682,3.64526,3.682,432949.68588094,0
+DUK.US,D,19850411,000000,3.69987,3.71785,3.682,3.682,1015169.0569926,0
+DUK.US,D,19850412,000000,3.682,3.71785,3.682,3.71785,264649.47135869,0
+DUK.US,D,19850415,000000,3.69987,3.73555,3.69987,3.73555,398300.45878202,0
+DUK.US,D,19850416,000000,3.71785,3.73555,3.682,3.682,602397.12359522,0
+DUK.US,D,19850417,000000,3.682,3.71785,3.682,3.69987,1777122.8052571,0
+DUK.US,D,19850418,000000,3.69987,3.69987,3.62737,3.682,354888.09273544,0
+DUK.US,D,19850419,000000,3.66353,3.682,3.64526,3.66353,513297.49421273,0
+DUK.US,D,19850422,000000,3.682,3.69987,3.682,3.682,354512.54433626,0
+DUK.US,D,19850423,000000,3.682,3.69987,3.66353,3.682,311102.23608912,0
+DUK.US,D,19850424,000000,3.682,3.73555,3.682,3.71785,878466.35298845,0
+DUK.US,D,19850425,000000,3.73555,3.73555,3.71785,3.73555,169828.13061211,0
+DUK.US,D,19850426,000000,3.75382,3.77189,3.73555,3.77189,499209.79919438,0
+DUK.US,D,19850429,000000,3.75382,3.75382,3.71785,3.73555,214379.48865294,0
+DUK.US,D,19850430,000000,3.73555,3.73555,3.69987,3.73555,302345.2705398,0
+DUK.US,D,19850501,000000,3.73555,3.73555,3.71785,3.71785,292060.38890063,0
+DUK.US,D,19850502,000000,3.73555,3.73555,3.71785,3.71785,976710.84311614,0
+DUK.US,D,19850503,000000,3.71785,3.71785,3.682,3.69987,321380.94432995,0
+DUK.US,D,19850506,000000,3.69987,3.71785,3.64526,3.682,597831.8955207,0
+DUK.US,D,19850507,000000,3.66353,3.69987,3.66353,3.69987,2293088.2364537,0
+DUK.US,D,19850508,000000,3.71785,3.73555,3.69987,3.71785,210188.78007787,0
+DUK.US,D,19850509,000000,3.71785,3.75382,3.71785,3.73555,161832.5508584,0
+DUK.US,D,19850510,000000,3.73555,3.79026,3.73555,3.79026,1298858.3177404,0
+DUK.US,D,19850513,000000,3.69987,3.73555,3.682,3.69987,656090.25568209,0
+DUK.US,D,19850514,000000,3.69987,3.71785,3.682,3.682,592119.44425412,0
+DUK.US,D,19850515,000000,3.682,3.682,3.66353,3.682,427622.04311106,0
+DUK.US,D,19850516,000000,3.69987,3.73555,3.682,3.73555,495786.64981327,0
+DUK.US,D,19850517,000000,3.73555,3.82593,3.71785,3.82593,1165202.1858183,0
+DUK.US,D,19850520,000000,3.8443,3.86219,3.80815,3.80815,338136.57633215,0
+DUK.US,D,19850521,000000,3.77189,3.77189,3.73555,3.75382,1613760.2805095,0
+DUK.US,D,19850522,000000,3.73555,3.73555,3.69987,3.73555,337757.94123379,0
+DUK.US,D,19850523,000000,3.71785,3.73555,3.682,3.682,520913.40996835,0
+DUK.US,D,19850524,000000,3.682,3.71785,3.682,3.71785,501112.23478369,0
+DUK.US,D,19850528,000000,3.71785,3.73555,3.71785,3.71785,673606.24458018,0
+DUK.US,D,19850529,000000,3.71785,3.73555,3.69987,3.71785,670178.97960018,0
+DUK.US,D,19850530,000000,3.71785,3.73555,3.69987,3.71785,170591.57420716,0
+DUK.US,D,19850531,000000,3.73555,3.77189,3.71785,3.77189,999560.64818244,0
+DUK.US,D,19850603,000000,3.79026,3.82593,3.79026,3.80815,499586.37649329,0
+DUK.US,D,19850604,000000,3.80815,3.82593,3.80815,3.82593,221615.74041047,0
+DUK.US,D,19850605,000000,3.8443,3.86219,3.82593,3.82593,485879.37437273,0
+DUK.US,D,19850606,000000,3.80815,3.82593,3.73555,3.80815,350702.52865899,0
+DUK.US,D,19850607,000000,3.82593,3.8443,3.80815,3.80815,291296.94530555,0
+DUK.US,D,19850610,000000,3.80815,3.8443,3.80815,3.82593,279875.12947158,0
+DUK.US,D,19850611,000000,3.82593,3.8443,3.80815,3.8443,375072.01861736,0
+DUK.US,D,19850612,000000,3.8443,3.89805,3.8443,3.86219,655711.62058373,0
+DUK.US,D,19850613,000000,3.88036,3.89805,3.86219,3.88036,399823.23037325,0
+DUK.US,D,19850614,000000,3.89805,3.93401,3.88036,3.93401,735682.85161661,0
+DUK.US,D,19850617,000000,3.91632,3.91632,3.88036,3.88036,886087.41324269,0
+DUK.US,D,19850618,000000,3.89805,3.95228,3.89805,3.93401,685797.67740756,0
+DUK.US,D,19850619,000000,3.93401,4.0069,3.93401,4.0069,473312.39314616,0
+DUK.US,D,19850620,000000,4.0069,4.0069,3.97006,4.0069,336997.58433789,0
+DUK.US,D,19850621,000000,4.0069,4.06035,4.0069,4.06035,633623.20131303,0
+DUK.US,D,19850624,000000,4.04247,4.04247,4.0069,4.0069,933303.62156818,0
+DUK.US,D,19850625,000000,3.98863,4.0069,3.93401,3.93401,502255.34237683,0
+DUK.US,D,19850626,000000,3.93401,3.93401,3.91632,3.93401,974426.6857293,0
+DUK.US,D,19850627,000000,3.91632,3.93401,3.89805,3.93401,437137.30775683,0
+DUK.US,D,19850628,000000,3.93401,3.93401,3.91632,3.93401,380399.66138723,0
+DUK.US,D,19850701,000000,3.95228,3.98863,3.93401,3.97006,565845.46090699,0
+DUK.US,D,19850702,000000,3.97006,3.97006,3.91632,3.91632,308814.9920031,0
+DUK.US,D,19850703,000000,3.89805,3.93401,3.88036,3.91632,459608.47772477,0
+DUK.US,D,19850705,000000,3.93401,3.95228,3.93401,3.95228,75016.04996303,0
+DUK.US,D,19850708,000000,3.93401,3.95228,3.93401,3.93401,395251.82890038,0
+DUK.US,D,19850709,000000,3.93401,3.93401,3.93401,3.93401,753571.30221471,0
+DUK.US,D,19850710,000000,3.93401,4.02488,3.93401,4.0069,541476.99984835,0
+DUK.US,D,19850711,000000,4.02488,4.02488,4.0069,4.0069,475981.3590297,0
+DUK.US,D,19850712,000000,4.0069,4.06035,4.0069,4.06035,399056.70007902,0
+DUK.US,D,19850715,000000,4.04247,4.06035,4.02488,4.04247,380399.66138723,0
+DUK.US,D,19850716,000000,4.06035,4.06035,4.04247,4.06035,252841.81812829,0
+DUK.US,D,19850717,000000,4.06035,4.06035,4.04247,4.06035,1177384.3585483,0
+DUK.US,D,19850718,000000,4.06035,4.06035,4.04247,4.04247,496165.28491163,0
+DUK.US,D,19850719,000000,4.04247,4.06035,4.0069,4.0069,1287430.328508,0
+DUK.US,D,19850722,000000,4.0069,4.0069,3.86219,3.93401,1409283.9516982,0
+DUK.US,D,19850723,000000,3.93401,3.93401,3.73555,3.73555,969475.62025833,0
+DUK.US,D,19850724,000000,3.75382,3.77189,3.71785,3.73555,570796.52637795,0
+DUK.US,D,19850725,000000,3.73555,3.77189,3.682,3.71785,678941.08964812,0
+DUK.US,D,19850726,000000,3.682,3.682,3.53709,3.62737,747098.49405224,0
+DUK.US,D,19850729,000000,3.57343,3.57343,3.48314,3.53709,713587.23004785,0
+DUK.US,D,19850730,000000,3.53709,3.64526,3.53709,3.62737,646193.26923879,0
+DUK.US,D,19850731,000000,3.66353,3.69987,3.57343,3.682,670178.97960018,0
+DUK.US,D,19850801,000000,3.682,3.682,3.62737,3.62737,2602280.8346554,0
+DUK.US,D,19850802,000000,3.62737,3.64526,3.60969,3.62737,338898.99102748,0
+DUK.US,D,19850805,000000,3.60969,3.60969,3.57343,3.60969,640480.81797222,0
+DUK.US,D,19850806,000000,3.57343,3.57343,3.46535,3.55545,771474.15740895,0
+DUK.US,D,19850807,000000,3.50102,3.55545,3.48314,3.50102,1243260.6922647,0
+DUK.US,D,19850808,000000,3.51891,3.57343,3.51891,3.57343,525483.78254151,0
+DUK.US,D,19850809,000000,3.57343,3.60969,3.53709,3.60969,1277913.0060628,0
+DUK.US,D,19850812,000000,3.53709,3.53709,3.51891,3.53709,717776.9097232,0
+DUK.US,D,19850813,000000,3.55545,3.55545,3.51891,3.53709,350320.80686146,0
+DUK.US,D,19850814,000000,3.53709,3.57343,3.53709,3.53709,188488.25600306,0
+DUK.US,D,19850815,000000,3.55545,3.57343,3.55545,3.57343,340424.84931788,0
+DUK.US,D,19850816,000000,3.57343,3.57343,3.53709,3.55545,198385.24244636,0
+DUK.US,D,19850819,000000,3.55545,3.57343,3.55545,3.57343,540330.80555603,0
+DUK.US,D,19850820,000000,3.57343,3.62737,3.57343,3.60969,507967.79364341,0
+DUK.US,D,19850821,000000,3.62737,3.64526,3.60969,3.60969,452754.9766645,0
+DUK.US,D,19850822,000000,3.60969,3.64526,3.60969,3.60969,308053.60620748,0
+DUK.US,D,19850823,000000,3.62737,3.62737,3.60969,3.62737,263878.82546556,0
+DUK.US,D,19850826,000000,3.60969,3.62737,3.60969,3.60969,126041.24506605,0
+DUK.US,D,19850827,000000,3.60969,3.64526,3.60969,3.64526,338136.57633215,0
+DUK.US,D,19850828,000000,3.64526,3.69987,3.64526,3.682,583742.14270289,0
+DUK.US,D,19850829,000000,3.682,3.69987,3.682,3.682,78440.228243859,0
+DUK.US,D,19850830,000000,3.69987,3.69987,3.66353,3.69987,635528.72360153,0
+DUK.US,D,19850903,000000,3.71785,3.73555,3.69987,3.71785,1251254.2142189,0
+DUK.US,D,19850904,000000,3.69987,3.73555,3.69987,3.71785,427622.04311106,0
+DUK.US,D,19850905,000000,3.71785,3.71785,3.682,3.71785,372022.359836,0
+DUK.US,D,19850906,000000,3.69987,3.71785,3.682,3.682,178584.06726169,0
+DUK.US,D,19850909,000000,3.682,3.682,3.66353,3.66353,426858.599516,0
+DUK.US,D,19850910,000000,3.66353,3.682,3.60969,3.60969,1097038.6080159,0
+DUK.US,D,19850911,000000,3.60969,3.60969,3.53709,3.57343,1142357.5252507,0
+DUK.US,D,19850912,000000,3.55545,3.57343,3.46535,3.46535,385734.50645517,0
+DUK.US,D,19850913,000000,3.48314,3.48314,3.41083,3.48314,490444.60244726,0
+DUK.US,D,19850916,000000,3.48314,3.50102,3.46535,3.48314,1210513.9007552,0
+DUK.US,D,19850917,000000,3.48314,3.48314,3.44737,3.48314,891798.83560954,0
+DUK.US,D,19850918,000000,3.57343,3.57343,3.53709,3.57343,706738.8734862,0
+DUK.US,D,19850919,000000,3.57343,3.60969,3.57343,3.60969,517108.53878971,0
+DUK.US,D,19850920,000000,3.60969,3.64526,3.57343,3.60969,1731805.9458219,0
+DUK.US,D,19850923,000000,3.66353,3.682,3.62737,3.64526,761190.3046695,0
+DUK.US,D,19850924,000000,3.64526,3.66353,3.60969,3.62737,417338.19037162,0
+DUK.US,D,19850925,000000,3.62737,3.66353,3.60969,3.62737,497307.36360505,0
+DUK.US,D,19850926,000000,3.60969,3.62737,3.55545,3.57343,746335.05045719,0
+DUK.US,D,19850930,000000,3.55545,3.57343,3.53709,3.55545,220474.69061676,0
+DUK.US,D,19851001,000000,3.57343,3.60969,3.55545,3.57343,1334652.7102319,0
+DUK.US,D,19851002,000000,3.57343,3.60969,3.57343,3.57343,302345.2705398,0
+DUK.US,D,19851003,000000,3.57343,3.62737,3.57343,3.60969,221998.49110773,0
+DUK.US,D,19851004,000000,3.60969,3.60969,3.57343,3.60969,807264.43430158,0
+DUK.US,D,19851007,000000,3.57343,3.60969,3.57343,3.57343,528907.96082233,0
+DUK.US,D,19851008,000000,3.57343,3.60969,3.57343,3.57343,310720.51429158,0
+DUK.US,D,19851009,000000,3.60969,3.60969,3.57343,3.60969,224662.31249266,0
+DUK.US,D,19851010,000000,3.57343,3.60969,3.55545,3.60969,277594.05878389,0
+DUK.US,D,19851011,000000,3.60969,3.682,3.60969,3.682,737201.50760895,0
+DUK.US,D,19851014,000000,3.682,3.71785,3.66353,3.71785,130990.25273757,0
+DUK.US,D,19851015,000000,3.73555,3.79026,3.73555,3.77189,465319.90009163,0
+DUK.US,D,19851016,000000,3.79026,3.80815,3.79026,3.80815,501876.70727847,0
+DUK.US,D,19851017,000000,3.80815,3.80815,3.77189,3.77189,981280.18678957,0
+DUK.US,D,19851018,000000,3.75382,3.79026,3.75382,3.79026,285586.55183843,0
+DUK.US,D,19851021,000000,3.79026,3.80815,3.75382,3.80815,451609.8112719,0
+DUK.US,D,19851022,000000,3.79026,3.8443,3.79026,3.80815,433712.10057627,0
+DUK.US,D,19851023,000000,3.80815,3.86219,3.79026,3.80815,371648.86923624,0
+DUK.US,D,19851024,000000,3.80815,3.82593,3.79026,3.82593,1307232.5325924,0
+DUK.US,D,19851025,000000,3.82593,3.8443,3.79026,3.80815,146983.47004442,0
+DUK.US,D,19851028,000000,3.80815,3.8443,3.80815,3.80815,245983.17256939,0
+DUK.US,D,19851029,000000,3.82593,3.91632,3.82593,3.89805,551755.70808919,0
+DUK.US,D,19851030,000000,3.91632,3.93401,3.89805,3.93401,588691.1503744,0
+DUK.US,D,19851031,000000,3.89805,3.93401,3.89805,3.93401,625248.98646098,0
+DUK.US,D,19851101,000000,3.91632,3.93401,3.88036,3.93401,3447241.0681382,0
+DUK.US,D,19851104,000000,3.82593,3.86219,3.80815,3.82593,1156062.4695719,0
+DUK.US,D,19851105,000000,3.80815,3.80815,3.79026,3.80815,761190.3046695,0
+DUK.US,D,19851106,000000,3.80815,3.80815,3.75382,3.80815,230373.73485951,0
+DUK.US,D,19851107,000000,3.77189,3.80815,3.77189,3.80815,343469.36360063,0
+DUK.US,D,19851108,000000,3.80815,3.80815,3.75382,3.79026,556705.74466042,0
+DUK.US,D,19851111,000000,3.79026,3.88036,3.79026,3.88036,749764.37323663,0
+DUK.US,D,19851112,000000,3.88036,3.93401,3.86219,3.93401,873899.06711447,0
+DUK.US,D,19851113,000000,3.89805,3.93401,3.89805,3.89805,159171.81617263,0
+DUK.US,D,19851114,000000,3.89805,3.93401,3.88036,3.91632,1405098.3876218,0
+DUK.US,D,19851115,000000,3.91632,3.93401,3.86219,3.91632,421529.92784641,0
+DUK.US,D,19851118,000000,3.91632,3.91632,3.86219,3.88036,403631.18825105,0
+DUK.US,D,19851119,000000,3.88036,3.93401,3.80815,3.8443,860196.18059281,0
+DUK.US,D,19851120,000000,3.8443,3.86219,3.80815,3.86219,538048.70596863,0
+DUK.US,D,19851121,000000,3.86219,3.86219,3.82593,3.86219,504541.55756314,0
+DUK.US,D,19851122,000000,3.86219,3.86219,3.8443,3.86219,895606.79348735,0
+DUK.US,D,19851125,000000,3.86219,3.86219,3.8443,3.86219,249794.21714636,0
+DUK.US,D,19851126,000000,3.86219,3.86219,3.8443,3.86219,327094.42449625,0
+DUK.US,D,19851127,000000,3.86219,3.88036,3.8443,3.86219,727297.31886758,0
+DUK.US,D,19851129,000000,3.8443,3.86219,3.82593,3.86219,475981.3590297,0
+DUK.US,D,19851202,000000,3.86219,3.86219,3.8443,3.86219,560134.03854014,0
+DUK.US,D,19851203,000000,3.86219,3.91632,3.86219,3.89805,643526.36115468,0
+DUK.US,D,19851204,000000,3.91632,4.0069,3.91632,4.0069,1370825.7378216,0
+DUK.US,D,19851205,000000,4.0069,4.07872,3.91632,4.06035,952722.04605559,0
+DUK.US,D,19851206,000000,4.06035,4.06035,4.02488,4.04247,1028502.5685134,0
+DUK.US,D,19851209,000000,4.04247,4.11499,4.04247,4.0968,1278293.6989605,0
+DUK.US,D,19851210,000000,4.0968,4.13286,4.06035,4.07872,721207.26140237,0
+DUK.US,D,19851211,000000,4.07872,4.0968,4.06035,4.07872,840388.8320098,0
+DUK.US,D,19851212,000000,4.07872,4.13286,4.06035,4.11499,479026.90221218,0
+DUK.US,D,19851213,000000,4.13286,4.15123,4.07872,4.13286,429908.25829736,0
+DUK.US,D,19851216,000000,4.15123,4.18719,4.13286,4.15123,1121411.1846734,0
+DUK.US,D,19851217,000000,4.15123,4.16882,4.13286,4.15123,533099.69829712,0
+DUK.US,D,19851218,000000,4.16882,4.18719,4.13286,4.18719,519006.85878014,0
+DUK.US,D,19851219,000000,4.16882,4.18719,4.15123,4.18719,731867.69144073,0
+DUK.US,D,19851220,000000,4.18719,4.18719,4.16882,4.16882,696076.38564839,0
+DUK.US,D,19851223,000000,4.15123,4.16882,4.07872,4.07872,865904.51626049,0
+DUK.US,D,19851224,000000,4.06035,4.07872,4.06035,4.07872,399438.42187655,0
+DUK.US,D,19851226,000000,4.0968,4.0968,4.06035,4.07872,42646.864652068,0
+DUK.US,D,19851227,000000,4.07872,4.0968,4.07872,4.0968,140889.29698031,0
+DUK.US,D,19851230,000000,4.11499,4.13286,4.04247,4.06035,709401.6659714,0
+DUK.US,D,19851231,000000,4.02488,4.04247,3.98863,4.0069,1028502.5685134,0
+DUK.US,D,19860102,000000,4.0069,4.04247,3.97006,4.02488,462655.04980696,0
+DUK.US,D,19860103,000000,4.02488,4.06035,4.0069,4.04247,881517.04066954,0
+DUK.US,D,19860106,000000,4.04247,4.06035,4.04247,4.06035,276069.22939322,0
+DUK.US,D,19860107,000000,4.07872,4.15123,4.06035,4.15123,885320.88294845,0
+DUK.US,D,19860108,000000,4.18719,4.20517,4.0968,4.11499,1039545.749249,0
+DUK.US,D,19860109,000000,4.0968,4.0968,4.0069,4.0069,1011744.8787117,0
+DUK.US,D,19860110,000000,4.0069,4.04247,3.98863,4.02488,519006.85878014,0
+DUK.US,D,19860113,000000,4.0069,4.04247,3.95228,4.02488,501112.23478369,0
+DUK.US,D,19860114,000000,4.04247,4.06035,4.02488,4.06035,597831.8955207,0
+DUK.US,D,19860115,000000,4.06035,4.07872,4.06035,4.07872,425718.57862202,0
+DUK.US,D,19860116,000000,4.07872,4.07872,4.06035,4.07872,482455.19609191,0
+DUK.US,D,19860117,000000,4.06035,4.11499,4.06035,4.07872,744052.95086978,0
+DUK.US,D,19860120,000000,4.07872,4.07872,4.06035,4.07872,264649.47135869,0
+DUK.US,D,19860121,000000,4.07872,4.13286,4.0069,4.07872,1110370.0617372,0
+DUK.US,D,19860122,000000,4.13286,4.15123,4.11499,4.13286,893322.6361005,0
+DUK.US,D,19860123,000000,4.11499,4.18719,4.11499,4.16882,600115.02400782,0
+DUK.US,D,19860124,000000,4.16882,4.18719,4.15123,4.18719,375072.01861736,0
+DUK.US,D,19860127,000000,4.18719,4.22316,4.16882,4.22316,220474.69061676,0
+DUK.US,D,19860128,000000,4.22316,4.2771,4.20517,4.25921,413528.17469436,0
+DUK.US,D,19860129,000000,4.29537,4.36768,4.25921,4.31335,421529.92784641,0
+DUK.US,D,19860130,000000,4.31335,4.3495,4.29537,4.29537,611920.61943879,0
+DUK.US,D,19860131,000000,4.2771,4.40363,4.25921,4.36768,1409283.9516982,0
+DUK.US,D,19860203,000000,4.36768,4.49403,4.33152,4.42182,722727.97519415,0
+DUK.US,D,19860204,000000,4.40363,4.49403,4.40363,4.43959,740249.10859087,0
+DUK.US,D,19860205,000000,4.42182,4.42182,4.38556,4.40363,442853.8746223,0
+DUK.US,D,19860206,000000,4.38556,4.43959,4.38556,4.42182,1922200.7530132,0
+DUK.US,D,19860207,000000,4.42182,4.45777,4.38556,4.43959,327854.78139214,0
+DUK.US,D,19860210,000000,4.42182,4.45777,4.40363,4.43959,272256.12701679,0
+DUK.US,D,19860211,000000,4.43959,4.47566,4.42182,4.45777,1298092.8163458,0
+DUK.US,D,19860212,000000,4.45777,4.49403,4.45777,4.45777,860576.87349062,0
+DUK.US,D,19860213,000000,4.49403,4.51181,4.47566,4.51181,3328060.5264304,0
+DUK.US,D,19860214,000000,4.49403,4.56605,4.38556,4.49403,1904305.1001169,0
+DUK.US,D,19860218,000000,4.49403,4.52998,4.45777,4.52998,2143440.9450244,0
+DUK.US,D,19860219,000000,4.52998,4.56605,4.38556,4.42182,701023.33552045,0
+DUK.US,D,19860220,000000,4.45777,4.52998,4.38556,4.45777,622199.32767962,0
+DUK.US,D,19860221,000000,4.49403,4.52998,4.45777,4.52998,1229935.4119416,0
+DUK.US,D,19860224,000000,4.52998,4.52998,4.49403,4.52998,356798.75952254,0
+DUK.US,D,19860225,000000,4.52998,4.58422,4.52998,4.58422,735297.01422017,0
+DUK.US,D,19860226,000000,4.56605,4.6021,4.52998,4.56605,501876.70727847,0
+DUK.US,D,19860227,000000,4.56605,4.56605,4.52998,4.56605,407441.20392832,0
+DUK.US,D,19860228,000000,4.58422,4.58422,4.52998,4.56605,848004.74776542,0
+DUK.US,D,19860303,000000,4.56605,4.56605,4.45777,4.49403,1230315.0759398,0
+DUK.US,D,19860304,000000,4.51181,4.52998,4.45777,4.45777,566607.87560233,0
+DUK.US,D,19860305,000000,4.45777,4.45777,4.42182,4.45777,629817.30123468,0
+DUK.US,D,19860306,000000,4.49403,4.52998,4.45777,4.51181,1335790.6733264,0
+DUK.US,D,19860307,000000,4.52998,4.62008,4.52998,4.62008,471407.89975739,0
+DUK.US,D,19860310,000000,4.62008,4.65605,4.6021,4.63805,784038.05193635,0
+DUK.US,D,19860311,000000,4.65605,4.71037,4.63805,4.69229,1281341.2999425,0
+DUK.US,D,19860312,000000,4.69229,4.80086,4.67412,4.72864,659900.27135934,0
+DUK.US,D,19860313,000000,4.69229,4.76461,4.69229,4.74633,798124.718055,0
+DUK.US,D,19860314,000000,4.76461,4.83701,4.76461,4.78249,640101.15397413,0
+DUK.US,D,19860317,000000,4.81845,4.81845,4.72864,4.76461,761570.99756731,0
+DUK.US,D,19860318,000000,4.74633,4.76461,4.69229,4.72864,236464.82122445,0
+DUK.US,D,19860319,000000,4.71037,4.74633,4.65605,4.67412,992325.42532463,0
+DUK.US,D,19860320,000000,4.67412,4.69229,4.63805,4.67412,587551.12948042,0
+DUK.US,D,19860321,000000,4.69229,4.72864,4.67412,4.67412,756997.53829499,0
+DUK.US,D,19860324,000000,4.67412,4.74633,4.67412,4.72864,1603103.9660701,0
+DUK.US,D,19860325,000000,4.74633,4.76461,4.71037,4.74633,442091.45992696,0
+DUK.US,D,19860326,000000,4.74633,4.76461,4.71037,4.76461,349562.50776502,0
+DUK.US,D,19860327,000000,4.78249,4.80086,4.76461,4.76461,535762.49078233,0
+DUK.US,D,19860331,000000,4.78249,4.81845,4.76461,4.81845,484359.68948067,0
+DUK.US,D,19860401,000000,4.83701,4.83701,4.78249,4.78249,1075716.7190394,0
+DUK.US,D,19860402,000000,4.76461,4.80086,4.76461,4.78249,1953425.8018311,0
+DUK.US,D,19860403,000000,4.76461,4.78249,4.63805,4.74633,955391.01193914,0
+DUK.US,D,19860404,000000,4.76461,4.76461,4.62008,4.65605,1170150.1645901,0
+DUK.US,D,19860407,000000,4.62008,4.62008,4.51181,4.52998,691884.6481736,0
+DUK.US,D,19860408,000000,4.56605,4.63805,4.56605,4.63805,664851.3368303,0
+DUK.US,D,19860409,000000,4.65605,4.69229,4.62008,4.65605,894462.65699448,0
+DUK.US,D,19860410,000000,4.65605,4.69229,4.63805,4.67412,352223.24245078,0
+DUK.US,D,19860411,000000,4.67412,4.69229,4.62008,4.67412,442091.45992696,0
+DUK.US,D,19860414,000000,4.65605,4.71037,4.63805,4.69229,323669.21731569,0
+DUK.US,D,19860415,000000,4.69229,4.76461,4.69229,4.76461,437521.08735381,0
+DUK.US,D,19860416,000000,4.78249,4.89105,4.76461,4.87288,479026.90221218,0
+DUK.US,D,19860417,000000,4.83701,4.87288,4.80086,4.83701,710164.08066675,0
+DUK.US,D,19860418,000000,4.83701,4.89105,4.76461,4.89105,335852.4189453,0
+DUK.US,D,19860421,000000,4.87288,4.96307,4.8549,4.9274,721965.56049882,0
+DUK.US,D,19860422,000000,4.94519,4.96307,4.87288,4.9274,648852.97502483,0
+DUK.US,D,19860423,000000,4.89105,4.90912,4.83701,4.83701,394488.38530532,0
+DUK.US,D,19860424,000000,4.83701,4.87288,4.81845,4.81845,319857.14383899,0
+DUK.US,D,19860425,000000,4.81845,4.83701,4.78249,4.83701,470648.57176122,0
+DUK.US,D,19860428,000000,4.81845,4.83701,4.78249,4.80086,596315.29732781,0
+DUK.US,D,19860429,000000,4.76461,4.76461,4.69229,4.76461,464172.67689958,0
+DUK.US,D,19860430,000000,4.76461,4.76461,4.65605,4.65605,724632.46858292,0
+DUK.US,D,19860501,000000,4.62008,4.69229,4.56605,4.63805,1074574.640346,0
+DUK.US,D,19860502,000000,4.62008,4.69229,4.62008,4.67412,524724.45454534,0
+DUK.US,D,19860505,000000,4.67412,4.74633,4.65605,4.69229,289777.2604135,0
+DUK.US,D,19860506,000000,4.72864,4.74633,4.69229,4.72864,160310.80816689,0
+DUK.US,D,19860507,000000,4.72864,4.72864,4.69229,4.69229,2417984.3161271,0
+DUK.US,D,19860508,000000,4.72864,4.76461,4.71037,4.74633,546422.92082069,0
+DUK.US,D,19860509,000000,4.76461,4.80086,4.74633,4.76461,4036320.1137084,0
+DUK.US,D,19860512,000000,4.76461,4.80086,4.74633,4.76461,3728264.4497015,0
+DUK.US,D,19860513,000000,4.76461,4.80086,4.76461,4.76461,868945.94384407,0
+DUK.US,D,19860514,000000,4.80086,4.81845,4.76461,4.80086,889892.28442132,0
+DUK.US,D,19860515,000000,4.78249,4.81845,4.76461,4.78249,652278.18220539,0
+DUK.US,D,19860516,000000,4.80086,4.80086,4.76461,4.76461,311480.87118748,0
+DUK.US,D,19860519,000000,4.78249,4.80086,4.76461,4.78249,251318.01763732,0
+DUK.US,D,19860520,000000,4.80086,4.83701,4.76461,4.81845,239892.08620445,0
+DUK.US,D,19860521,000000,4.81845,4.83701,4.80086,4.81845,445516.66710751,0
+DUK.US,D,19860522,000000,4.81845,4.83701,4.78249,4.83701,657234.39217496,0
+DUK.US,D,19860523,000000,4.83701,4.87288,4.83701,4.8549,281018.23706472,0
+DUK.US,D,19860527,000000,4.89105,4.96307,4.83701,4.94519,240651.41420062,0
+DUK.US,D,19860528,000000,4.96307,5.01711,4.74633,4.98115,399056.70007902,0
+DUK.US,D,19860529,000000,4.96307,4.98115,4.94519,4.98115,293202.46759405,0
+DUK.US,D,19860530,000000,4.98115,4.98115,4.94519,4.94519,365934.36017023,0
+DUK.US,D,19860602,000000,4.94519,4.98115,4.94519,4.98115,673223.49388292,0
+DUK.US,D,19860603,000000,4.98115,5.01711,4.83701,5.01711,404775.32474394,0
+DUK.US,D,19860604,000000,5.03547,5.03547,4.98115,4.98115,691502.92637607,0
+DUK.US,D,19860605,000000,5.01711,5.01711,4.96307,5.01711,174015.75248799,0
+DUK.US,D,19860606,000000,4.98115,5.01711,4.96307,5.01711,447799.79559464,0
+DUK.US,D,19860609,000000,4.98115,4.98115,4.94519,4.94519,258174.60539677,0
+DUK.US,D,19860610,000000,4.94519,4.96307,4.94519,4.96307,599355.69601166,0
+DUK.US,D,19860611,000000,4.94519,4.96307,4.94519,4.96307,361362.95869735,0
+DUK.US,D,19860612,000000,4.98115,4.98115,4.96307,4.98115,351844.60735242,0
+DUK.US,D,19860613,000000,4.98115,5.08922,4.98115,5.08922,898270.61487229,0
+DUK.US,D,19860616,000000,5.08922,5.14375,5.07134,5.14375,554803.3090711,0
+DUK.US,D,19860617,000000,5.14375,5.14375,5.08922,5.1074,248653.16735267,0
+DUK.US,D,19860618,000000,5.1074,5.14375,5.08922,5.14375,165644.6243351,0
+DUK.US,D,19860619,000000,5.12538,5.16134,5.12538,5.14375,357560.14531816,0
+DUK.US,D,19860620,000000,5.14375,5.23395,5.12538,5.23395,871995.60262543,0
+DUK.US,D,19860623,000000,5.21568,5.23395,5.12538,5.16134,1909256.1655879,0
+DUK.US,D,19860624,000000,5.19768,5.23395,5.14375,5.21568,1618333.7397817,0
+DUK.US,D,19860625,000000,5.25232,5.25232,5.21568,5.25232,642381.19576209,0
+DUK.US,D,19860626,000000,5.25232,5.25232,5.23395,5.23395,280635.48636748,0
+DUK.US,D,19860627,000000,5.23395,5.28779,5.23395,5.25232,593263.580747,0
+DUK.US,D,19860630,000000,5.25232,5.28779,5.23395,5.28779,758141.67478786,0
+DUK.US,D,19860701,000000,5.2697,5.30605,5.25232,5.30605,452369.13926807,0
+DUK.US,D,19860702,000000,5.32414,5.39654,5.30605,5.39654,568511.34009137,0
+DUK.US,D,19860703,000000,5.41414,5.41414,5.34251,5.3601,402873.91805434,0
+DUK.US,D,19860707,000000,5.3601,5.37807,5.32414,5.37807,317571.95755241,0
+DUK.US,D,19860708,000000,5.34251,5.37807,5.2697,5.3601,584125.92229987,0
+DUK.US,D,19860709,000000,5.37807,5.39654,5.34251,5.39654,1103891.0801764,0
+DUK.US,D,19860710,000000,5.39654,5.50462,5.37807,5.50462,705593.7080936,0
+DUK.US,D,19860711,000000,5.48693,5.5226,5.45018,5.48693,324430.60311131,0
+DUK.US,D,19860714,000000,5.45018,5.45018,5.39654,5.43241,899797.50206242,0
+DUK.US,D,19860715,000000,5.41414,5.46846,5.39654,5.39654,1289718.6014938,0
+DUK.US,D,19860716,000000,5.41414,5.45018,5.39654,5.43241,895988.51528488,0
+DUK.US,D,19860717,000000,5.45018,5.46846,5.41414,5.45018,679701.446544,0
+DUK.US,D,19860718,000000,5.43241,5.46846,5.41414,5.45018,639718.40327687,0
+DUK.US,D,19860721,000000,5.45018,5.5226,5.45018,5.50462,971764.9221438,0
+DUK.US,D,19860722,000000,5.50462,5.57635,5.48693,5.55865,911222.40459556,0
+DUK.US,D,19860723,000000,5.54068,5.61289,5.54068,5.61289,535003.16278616,0
+DUK.US,D,19860724,000000,5.61289,5.66664,5.59481,5.64875,239511.39330664,0
+DUK.US,D,19860725,000000,5.66664,5.79279,5.64875,5.75721,878466.35298845,0
+DUK.US,D,19860728,000000,5.72107,5.72107,5.54068,5.61289,368215.43085792,0
+DUK.US,D,19860729,000000,5.59481,5.61289,5.54068,5.59481,643904.99625305,0
+DUK.US,D,19860730,000000,5.61289,5.6853,5.57635,5.64875,801548.89633583,0
+DUK.US,D,19860731,000000,5.66664,5.66664,5.61289,5.64875,192300.32947977,0
+DUK.US,D,19860801,000000,5.64875,5.66664,5.64875,5.64875,524338.6171489,0
+DUK.US,D,19860804,000000,5.64875,5.66664,5.61289,5.64875,983564.34417642,0
+DUK.US,D,19860805,000000,5.64875,5.73865,5.61289,5.6853,1689920.4669653,0
+DUK.US,D,19860806,000000,5.6853,5.72107,5.66664,5.6853,724632.46858292,0
+DUK.US,D,19860807,000000,5.72107,5.77511,5.6853,5.73865,594019.822044,0
+DUK.US,D,19860808,000000,5.73865,5.75721,5.6853,5.6853,1228032.9763523,0
+DUK.US,D,19860811,000000,5.70318,5.73865,5.66664,5.70318,946251.29569257,0
+DUK.US,D,19860812,000000,5.70318,5.72107,5.66664,5.70318,1044107.8906244,0
+DUK.US,D,19860813,000000,5.72107,5.73865,5.6853,5.73865,2612943.3224933,0
+DUK.US,D,19860814,000000,5.70318,5.81145,5.70318,5.79279,1809107.1820714,0
+DUK.US,D,19860815,000000,5.77511,5.88337,5.77511,5.88337,334707.25355269,0
+DUK.US,D,19860818,000000,5.88337,5.91933,5.82953,5.91933,603925.03968508,0
+DUK.US,D,19860819,000000,5.91933,6.04607,5.82953,6.01001,1186524.0747948,0
+DUK.US,D,19860820,000000,6.01001,6.17233,5.99184,6.17233,1303044.9107165,0
+DUK.US,D,19860821,000000,6.13617,6.17233,6.11818,6.13617,448182.54629189,0
+DUK.US,D,19860822,000000,6.04607,6.13617,6.02789,6.04607,399056.70007902,0
+DUK.US,D,19860825,000000,6.01001,6.01001,5.90154,5.91933,619531.39069578,0
+DUK.US,D,19860826,000000,5.91933,5.99184,5.88337,5.97357,1709723.6999495,0
+DUK.US,D,19860827,000000,5.99184,5.99184,5.90154,5.91933,344608.35559488,0
+DUK.US,D,19860828,000000,5.88337,5.91933,5.8655,5.88337,768041.74793033,0
+DUK.US,D,19860829,000000,5.88337,5.95578,5.88337,5.93741,519006.85878014,0
+DUK.US,D,19860902,000000,5.95578,5.99184,5.8477,5.8655,806500.9907065,0
+DUK.US,D,19860903,000000,5.90154,5.90154,5.77511,5.81145,1119887.3841825,0
+DUK.US,D,19860904,000000,5.81145,5.8655,5.73865,5.8477,523578.26025302,0
+DUK.US,D,19860905,000000,5.82953,5.82953,5.55865,5.66664,924925.29111722,0
+DUK.US,D,19860908,000000,5.64875,5.64875,5.43241,5.55865,869333.83903994,0
+DUK.US,D,19860909,000000,5.57635,5.72107,5.5226,5.59481,726544.16426975,0
+DUK.US,D,19860910,000000,5.55865,5.59481,5.55865,5.57635,597831.8955207,0
+DUK.US,D,19860911,000000,5.57635,5.57635,5.07134,5.34251,1426413.0743001,0
+DUK.US,D,19860912,000000,5.32414,5.32414,4.89105,5.21568,2131632.2628942,0
+DUK.US,D,19860915,000000,5.23395,5.37807,5.23395,5.37807,1040683.7123436,0
+DUK.US,D,19860916,000000,5.37807,5.39654,5.30605,5.39654,911594.86629558,0
+DUK.US,D,19860917,000000,5.43241,5.48693,5.37807,5.46846,870475.91773336,0
+DUK.US,D,19860918,000000,5.46846,5.48693,5.32414,5.46846,388783.1363368,0
+DUK.US,D,19860919,000000,5.45018,5.45018,5.30605,5.3601,871234.2168298,0
+DUK.US,D,19860922,000000,5.32414,5.34251,5.25232,5.32414,343085.58400365,0
+DUK.US,D,19860923,000000,5.3601,5.3601,5.25232,5.32414,2207790.3915507,0
+DUK.US,D,19860924,000000,5.32414,5.41414,5.32414,5.41414,740249.10859087,0
+DUK.US,D,19860925,000000,5.41414,5.41414,5.28779,5.32414,432574.13748175,0
+DUK.US,D,19860926,000000,5.30605,5.32414,5.28779,5.32414,151174.17861948,0
+DUK.US,D,19860929,000000,5.32414,5.32414,5.23395,5.32414,350320.80686146,0
+DUK.US,D,19860930,000000,5.32414,5.37807,5.30605,5.3601,543759.09943575,0
+DUK.US,D,19861001,000000,5.39654,5.39654,5.3601,5.39654,275304.75689843,0
+DUK.US,D,19861002,000000,5.39654,5.39654,5.3601,5.3601,244844.18057513,0
+DUK.US,D,19861003,000000,5.37807,5.43241,5.3601,5.39654,701023.33552045,0
+DUK.US,D,19861006,000000,5.39654,5.43241,5.37807,5.41414,330517.57387735,0
+DUK.US,D,19861007,000000,5.39654,5.39654,5.34251,5.39654,428764.12180449,0
+DUK.US,D,19861008,000000,5.39654,5.39654,5.3601,5.39654,321380.94432995,0
+DUK.US,D,19861009,000000,5.39654,5.39654,5.32414,5.32414,320621.61633378,0
+DUK.US,D,19861010,000000,5.3601,5.3601,5.30605,5.30605,206765.63069677,0
+DUK.US,D,19861013,000000,5.32414,5.32414,5.23395,5.30605,115373.61272963,0
+DUK.US,D,19861014,000000,5.2697,5.30605,5.23395,5.25232,284825.16604281,0
+DUK.US,D,19861015,000000,5.2697,5.30605,5.25232,5.30605,485879.37437273,0
+DUK.US,D,19861016,000000,5.32414,5.34251,5.30605,5.32414,684646.33861662,0
+DUK.US,D,19861017,000000,5.32414,5.32414,5.28779,5.32414,290539.67510883,0
+DUK.US,D,19861020,000000,5.28779,5.30605,5.25232,5.30605,254745.28261733,0
+DUK.US,D,19861021,000000,5.30605,5.32414,5.28779,5.28779,309959.12849597,0
+DUK.US,D,19861022,000000,5.28779,5.30605,5.25232,5.25232,611920.61943879,0
+DUK.US,D,19861023,000000,5.25232,5.32414,5.25232,5.32414,1137786.1237779,0
+DUK.US,D,19861024,000000,5.30605,5.32414,5.30605,5.32414,317195.3802535,0
+DUK.US,D,19861027,000000,5.32414,5.39654,5.32414,5.39654,508345.39984205,0
+DUK.US,D,19861028,000000,5.39654,5.5226,5.39654,5.46846,879612.54728078,0
+DUK.US,D,19861029,000000,5.48693,5.59481,5.48693,5.57635,496165.28491163,0
+DUK.US,D,19861030,000000,5.64875,5.66664,5.63077,5.66664,698741.23593305,0
+DUK.US,D,19861031,000000,5.66664,5.73865,5.63077,5.73865,392586.97861571,0
+DUK.US,D,19861103,000000,5.75721,5.81145,5.75721,5.81145,805740.6338106,0
+DUK.US,D,19861104,000000,5.81145,5.81145,5.75721,5.81145,303865.98433158,0
+DUK.US,D,19861105,000000,5.81145,5.81145,5.79279,5.81145,1218510.5094085,0
+DUK.US,D,19861106,000000,5.79279,5.81145,5.73865,5.79279,2310991.091648,0
+DUK.US,D,19861107,000000,5.73865,5.77511,5.70318,5.73865,2553544.9414378,0
+DUK.US,D,19861110,000000,5.73865,5.73865,5.66664,5.70318,1667835.1343939,0
+DUK.US,D,19861111,000000,5.73865,5.73865,5.72107,5.73865,329381.66858227,0
+DUK.US,D,19861112,000000,5.73865,5.73865,5.72107,5.73865,582983.84360644,0
+DUK.US,D,19861113,000000,5.73865,5.77511,5.73865,5.73865,610778.54074536,0
+DUK.US,D,19861114,000000,5.73865,5.77511,5.72107,5.77511,280635.48636748,0
+DUK.US,D,19861117,000000,5.77511,5.77511,5.72107,5.77511,365170.91657517,0
+DUK.US,D,19861118,000000,5.77511,5.77511,5.64875,5.66664,687316.3333999,0
+DUK.US,D,19861119,000000,5.66664,5.6853,5.61289,5.61289,614967.19152098,0
+DUK.US,D,19861120,000000,5.63077,5.64875,5.55865,5.63077,440944.23673491,0
+DUK.US,D,19861121,000000,5.61289,5.77511,5.59481,5.77511,890654.69911666,0
+DUK.US,D,19861124,000000,5.73865,5.82953,5.72107,5.81145,566988.56850014,0
+DUK.US,D,19861125,000000,5.79279,5.8477,5.77511,5.81145,747098.49405224,0
+DUK.US,D,19861126,000000,5.81145,5.8655,5.79279,5.8477,1231454.0679341,0
+DUK.US,D,19861128,000000,5.8477,5.8477,5.81145,5.8477,176683.68947183,0
+DUK.US,D,19861201,000000,5.82953,5.82953,5.77511,5.81145,469126.8290697,0
+DUK.US,D,19861202,000000,5.82953,5.90154,5.81145,5.90154,825158.0293983,0
+DUK.US,D,19861203,000000,5.90154,5.93741,5.8477,5.91933,870092.13813639,0
+DUK.US,D,19861204,000000,5.90154,5.93741,5.90154,5.93741,571935.51837221,0
+DUK.US,D,19861205,000000,5.93741,5.93741,5.8477,5.8477,991184.37553092,0
+DUK.US,D,19861208,000000,5.8477,5.8655,5.79279,5.8477,514438.54400644,0
+DUK.US,D,19861209,000000,5.8477,5.8477,5.82953,5.8477,478262.42971739,0
+DUK.US,D,19861210,000000,5.82953,5.91933,5.81145,5.8655,684646.33861662,0
+DUK.US,D,19861211,000000,5.88337,5.91933,5.8477,5.8655,822492.15021392,0
+DUK.US,D,19861212,000000,5.8477,5.8477,5.73865,5.73865,521297.18956533,0
+DUK.US,D,19861215,000000,5.73865,5.73865,5.6853,5.73865,444757.33911134,0
+DUK.US,D,19861216,000000,5.77511,5.8477,5.73865,5.8477,1099329.9677009,0
+DUK.US,D,19861217,000000,5.82953,5.8477,5.73865,5.77511,554042.95217521,0
+DUK.US,D,19861218,000000,5.77511,5.77511,5.72107,5.73865,458466.39903134,0
+DUK.US,D,19861219,000000,5.70318,5.77511,5.66664,5.73865,867427.28785173,0
+DUK.US,D,19861222,000000,5.73865,5.73865,5.70318,5.73865,1164822.5218203,0
+DUK.US,D,19861223,000000,5.72107,5.73865,5.66664,5.66664,614967.19152098,0
+DUK.US,D,19861224,000000,5.66664,5.66664,5.63077,5.63077,243318.32228472,0
+DUK.US,D,19861226,000000,5.61289,5.61289,5.55865,5.59481,148890.02123264,0
+DUK.US,D,19861229,000000,5.61289,5.61289,5.5226,5.54068,510634.70172752,0
+DUK.US,D,19861230,000000,5.5226,5.54068,5.45018,5.46846,652278.18220539,0
+DUK.US,D,19861231,000000,5.46846,5.48693,5.41414,5.45018,507967.79364341,0
+DUK.US,D,19870102,000000,5.46846,5.55865,5.45018,5.55865,420769.57095051,0
+DUK.US,D,19870105,000000,5.59481,5.73865,5.55865,5.73865,637432.18809058,0
+DUK.US,D,19870106,000000,5.73865,5.82953,5.72107,5.77511,353367.37894364,0
+DUK.US,D,19870107,000000,5.81145,5.91933,5.81145,5.88337,1007556.2279362,0
+DUK.US,D,19870108,000000,5.88337,5.90154,5.8477,5.8655,1180430.9306305,0
+DUK.US,D,19870109,000000,5.8477,5.8655,5.82953,5.82953,482834.86008999,0
+DUK.US,D,19870112,000000,5.82953,5.8477,5.79279,5.8477,605445.75347687,0
+DUK.US,D,19870113,000000,5.82953,5.8477,5.82953,5.8477,737201.50760895,0
+DUK.US,D,19870114,000000,5.8477,5.88337,5.79279,5.81145,560895.42433576,0
+DUK.US,D,19870115,000000,5.82953,5.8477,5.79279,5.82953,483211.4373889,0
+DUK.US,D,19870116,000000,5.81145,5.90154,5.81145,5.90154,678175.5882536,0
+DUK.US,D,19870119,000000,5.88337,6.02789,5.8477,6.01001,1175101.2300611,0
+DUK.US,D,19870120,000000,6.02789,6.04607,5.97357,6.02789,971764.9221438,0
+DUK.US,D,19870121,000000,6.04607,6.13617,6.01001,6.04607,418865.07756175,0
+DUK.US,D,19870122,000000,6.02789,6.11818,6.01001,6.08164,445516.66710751,0
+DUK.US,D,19870123,000000,6.10011,6.22627,6.02789,6.04607,1068479.4383822,0
+DUK.US,D,19870126,000000,6.04607,6.11818,6.02789,6.06434,733012.85683333,0
+DUK.US,D,19870127,000000,6.08164,6.15444,6.06434,6.11818,797744.02515719,0
+DUK.US,D,19870128,000000,6.11818,6.1902,6.10011,6.17233,888752.26352735,0
+DUK.US,D,19870129,000000,6.1902,6.22627,6.13617,6.17233,1164061.1360247,0
+DUK.US,D,19870130,000000,6.15444,6.17233,6.04607,6.10011,414296.76278804,0
+DUK.US,D,19870202,000000,6.10011,6.13617,6.08164,6.11818,402489.10955764,0
+DUK.US,D,19870203,000000,6.13617,6.15444,6.11818,6.13617,352607.02204777,0
+DUK.US,D,19870204,000000,6.11818,6.11818,6.02789,6.10011,1284009.2369263,0
+DUK.US,D,19870205,000000,6.11818,6.11818,6.08164,6.08164,879612.54728078,0
+DUK.US,D,19870206,000000,6.11818,6.11818,6.04607,6.06434,1798827.4449309,0
+DUK.US,D,19870209,000000,6.02789,6.04607,5.97357,6.02789,3455238.7056912,0
+DUK.US,D,19870210,000000,5.99184,6.02789,5.93741,5.97357,3545104.8653681,0
+DUK.US,D,19870211,000000,5.91933,5.97357,5.91933,5.97357,1480107.2352867,0
+DUK.US,D,19870212,000000,5.93741,5.97357,5.8655,5.8655,1836908.0526087,0
+DUK.US,D,19870213,000000,5.8655,5.90154,5.77511,5.8655,669041.01650564,0
+DUK.US,D,19870217,000000,5.8477,5.8655,5.82953,5.8477,460750.5564182,0
+DUK.US,D,19870218,000000,5.8655,5.8655,5.72107,5.81145,691120.17567882,0
+DUK.US,D,19870219,000000,5.8655,5.90154,5.82953,5.8655,416197.14057792,0
+DUK.US,D,19870220,000000,5.8655,5.90154,5.8655,5.90154,100527.61861482,0
+DUK.US,D,19870223,000000,5.90154,5.90154,5.73865,5.82953,557851.93895274,0
+DUK.US,D,19870224,000000,5.8477,5.8477,5.77511,5.81145,241412.79999623,0
+DUK.US,D,19870225,000000,5.79279,5.81145,5.77511,5.81145,626771.75805222,0
+DUK.US,D,19870226,000000,5.81145,5.81145,5.75721,5.75721,312243.28588282,0
+DUK.US,D,19870227,000000,5.77511,5.79279,5.75721,5.79279,344233.83609542,0
+DUK.US,D,19870302,000000,5.79279,5.82953,5.77511,5.79279,539954.22825713,0
+DUK.US,D,19870303,000000,5.79279,5.8477,5.79279,5.81145,519006.85878014,0
+DUK.US,D,19870304,000000,5.81145,5.8477,5.79279,5.8477,447417.04489739,0
+DUK.US,D,19870305,000000,5.8655,5.8655,5.79279,5.79279,315290.88686474,0
+DUK.US,D,19870306,000000,5.81145,5.82953,5.72107,5.75721,775659.7214854,0
+DUK.US,D,19870309,000000,5.75721,5.75721,5.66664,5.73865,483211.4373889,0
+DUK.US,D,19870310,000000,5.73865,5.77511,5.6853,5.6853,960719.68360874,0
+DUK.US,D,19870311,000000,5.72107,5.72107,5.64875,5.66664,886087.41324269,0
+DUK.US,D,19870312,000000,5.6853,5.72107,5.66664,5.70318,253604.23282363,0
+DUK.US,D,19870313,000000,5.70318,5.70318,5.61289,5.63077,649998.14041743,0
+DUK.US,D,19870316,000000,5.55865,5.55865,5.5226,5.55865,1014410.7578962,0
+DUK.US,D,19870317,000000,5.54068,5.66664,5.54068,5.64875,1135880.6014893,0
+DUK.US,D,19870318,000000,5.64875,5.6853,5.63077,5.66664,678175.5882536,0
+DUK.US,D,19870319,000000,5.64875,5.70318,5.64875,5.6853,235325.82923019,0
+DUK.US,D,19870320,000000,5.70318,5.79279,5.6853,5.79279,763475.49095608,0
+DUK.US,D,19870323,000000,5.77511,5.8477,5.77511,5.79279,704066.82090348,0
+DUK.US,D,19870324,000000,5.79279,5.81145,5.73865,5.75721,728062.82026209,0
+DUK.US,D,19870325,000000,5.73865,5.79279,5.73865,5.79279,388783.1363368,0
+DUK.US,D,19870326,000000,5.77511,5.8477,5.77511,5.82953,1026592.930626,0
+DUK.US,D,19870327,000000,5.81145,5.82953,5.75721,5.77511,573459.31886316,0
+DUK.US,D,19870330,000000,5.73865,5.73865,5.64875,5.6853,409345.69731709,0
+DUK.US,D,19870331,000000,5.66664,5.6853,5.66664,5.66664,359458.46530859,0
+DUK.US,D,19870401,000000,5.66664,5.66664,5.48693,5.55865,953864.12474901,0
+DUK.US,D,19870402,000000,5.54068,5.55865,5.54068,5.54068,559368.53714563,0
+DUK.US,D,19870403,000000,5.5226,5.61289,5.28779,5.61289,441711.79592887,0
+DUK.US,D,19870406,000000,5.59481,5.61289,5.5226,5.55865,284825.16604281,0
+DUK.US,D,19870407,000000,5.54068,5.59481,5.39654,5.43241,515583.70939903,0
+DUK.US,D,19870408,000000,5.43241,5.48693,5.3601,5.41414,552136.40098699,0
+DUK.US,D,19870409,000000,5.43241,5.43241,5.28779,5.28779,520148.93747356,0
+DUK.US,D,19870410,000000,5.2697,5.30605,5.19768,5.21568,689220.82678867,0
+DUK.US,D,19870413,000000,5.21568,5.28779,5.19768,5.19768,451228.08947437,0
+DUK.US,D,19870414,000000,5.16134,5.16134,4.81845,4.94519,1157584.2122634,0
+DUK.US,D,19870415,000000,4.99922,5.16134,4.98115,5.12538,1965605.9167616,0
+DUK.US,D,19870416,000000,5.21568,5.43241,5.16134,5.34251,1742852.2132566,0
+DUK.US,D,19870420,000000,5.34251,5.50462,5.34251,5.46846,1336177.5396226,0
+DUK.US,D,19870421,000000,5.43241,5.5226,5.39654,5.50462,1060481.8008291,0
+DUK.US,D,19870422,000000,5.48693,5.5226,5.45018,5.45018,449709.43348202,0
+DUK.US,D,19870423,000000,5.43241,5.45018,5.39654,5.39654,1591672.8901384,0
+DUK.US,D,19870424,000000,5.39654,5.39654,5.34251,5.3601,902459.26564789,0
+DUK.US,D,19870427,000000,5.25232,5.39654,5.25232,5.3601,1934006.3484441,0
+DUK.US,D,19870428,000000,5.3601,5.46846,5.3601,5.39654,637056.63969138,0
+DUK.US,D,19870429,000000,5.41414,5.45018,5.39654,5.39654,255885.3035113,0
+DUK.US,D,19870430,000000,5.41414,5.46846,5.39654,5.45018,615348.9133185,0
+DUK.US,D,19870501,000000,5.41414,5.46846,5.39654,5.45018,1161011.4772433,0
+DUK.US,D,19870504,000000,5.46846,5.48693,5.46846,5.48693,1806441.3028871,0
+DUK.US,D,19870505,000000,5.5226,5.55865,5.5226,5.55865,1199469.6911198,0
+DUK.US,D,19870506,000000,5.55865,5.59481,5.5226,5.54068,480928.30890178,0
+DUK.US,D,19870507,000000,5.5226,5.55865,5.46846,5.48693,1949994.4212522,0
+DUK.US,D,19870508,000000,5.5226,5.54068,5.48693,5.48693,1480491.0148837,0
+DUK.US,D,19870511,000000,5.48693,5.54068,5.48693,5.48693,3542440.0150833,0
+DUK.US,D,19870512,000000,5.48693,5.5226,5.45018,5.46846,3222961.5063427,0
+DUK.US,D,19870513,000000,5.48693,5.48693,5.3601,5.46846,619531.39069578,0
+DUK.US,D,19870514,000000,5.48693,5.48693,5.41414,5.45018,951964.77585886,0
+DUK.US,D,19870515,000000,5.39654,5.41414,5.2697,5.28779,533857.99739357,0
+DUK.US,D,19870518,000000,5.2697,5.37807,5.19768,5.37807,702166.4431136,0
+DUK.US,D,19870519,000000,5.34251,5.34251,5.19768,5.19768,463036.77160449,0
+DUK.US,D,19870520,000000,5.19768,5.25232,5.14375,5.19768,324430.60311131,0
+DUK.US,D,19870521,000000,5.19768,5.28779,5.19768,5.28779,554042.95217521,0
+DUK.US,D,19870522,000000,5.2697,5.34251,5.2697,5.34251,348414.25567325,0
+DUK.US,D,19870526,000000,5.34251,5.41414,5.32414,5.3601,594785.3234385,0
+DUK.US,D,19870527,000000,5.34251,5.3601,5.28779,5.32414,793935.03837966,0
+DUK.US,D,19870528,000000,5.34251,5.45018,5.32414,5.45018,884563.61275173,0
+DUK.US,D,19870529,000000,5.46846,5.48693,5.45018,5.46846,519767.21567603,0
+DUK.US,D,19870601,000000,5.48693,5.48693,5.45018,5.48693,447799.79559464,0
+DUK.US,D,19870602,000000,5.48693,5.48693,5.37807,5.39654,362886.7591883,0
+DUK.US,D,19870603,000000,5.39654,5.45018,5.39654,5.41414,213621.18955649,0
+DUK.US,D,19870604,000000,5.41414,5.41414,5.37807,5.39654,294349.69078609,0
+DUK.US,D,19870605,000000,5.41414,5.41414,5.3601,5.3601,237987.59281569,0
+DUK.US,D,19870608,000000,5.37807,5.41414,5.34251,5.39654,1200997.6072096,0
+DUK.US,D,19870609,000000,5.41414,5.41414,5.37807,5.39654,611920.61943879,0
+DUK.US,D,19870610,000000,5.39654,5.48693,5.37807,5.41414,738342.55740265,0
+DUK.US,D,19870611,000000,5.45018,5.48693,5.41414,5.48693,802690.97502925,0
+DUK.US,D,19870612,000000,5.5226,5.59481,5.5226,5.59481,939016.07283476,0
+DUK.US,D,19870615,000000,5.61289,5.64875,5.61289,5.61289,559751.28784288,0
+DUK.US,D,19870616,000000,5.64875,5.64875,5.61289,5.61289,445897.36000532,0
+DUK.US,D,19870617,000000,5.64875,5.66664,5.61289,5.61289,348797.0063705,0
+DUK.US,D,19870618,000000,5.61289,5.61289,5.55865,5.59481,399056.70007902,0
+DUK.US,D,19870619,000000,5.61289,5.61289,5.57635,5.61289,742151.54418019,0
+DUK.US,D,19870622,000000,5.61289,5.6853,5.61289,5.66664,619913.11249332,0
+DUK.US,D,19870623,000000,5.64875,5.64875,5.57635,5.61289,1614908.5326013,0
+DUK.US,D,19870624,000000,5.57635,5.57635,5.5226,5.5226,395251.82890038,0
+DUK.US,D,19870625,000000,5.5226,5.61289,5.5226,5.61289,987373.33095395,0
+DUK.US,D,19870626,000000,5.59481,5.61289,5.55865,5.55865,438282.47314943,0
+DUK.US,D,19870629,000000,5.57635,5.61289,5.55865,5.57635,227707.85567513,0
+DUK.US,D,19870630,000000,5.59481,5.59481,5.48693,5.5226,233038.58514416,0
+DUK.US,D,19870701,000000,5.5226,5.55865,5.5226,5.5226,299678.36245568,0
+DUK.US,D,19870702,000000,5.54068,5.57635,5.5226,5.55865,250934.23804034,0
+DUK.US,D,19870706,000000,5.5226,5.5226,5.48693,5.48693,684646.33861662,0
+DUK.US,D,19870707,000000,5.48693,5.5226,5.48693,5.5226,281018.23706472,0
+DUK.US,D,19870708,000000,5.5226,5.5226,5.48693,5.5226,271116.10612282,0
+DUK.US,D,19870709,000000,5.5226,5.54068,5.48693,5.48693,230753.3988576,0
+DUK.US,D,19870710,000000,5.48693,5.55865,5.48693,5.54068,258174.60539677,0
+DUK.US,D,19870713,000000,5.5226,5.54068,5.48693,5.48693,546044.28572233,0
+DUK.US,D,19870714,000000,5.48693,5.5226,5.46846,5.5226,384589.34106257,0
+DUK.US,D,19870715,000000,5.48693,5.48693,5.46846,5.48693,402103.27216121,0
+DUK.US,D,19870716,000000,5.48693,5.48693,5.45018,5.45018,283303.4233513,0
+DUK.US,D,19870717,000000,5.45018,5.48693,5.45018,5.46846,589073.90107165,0
+DUK.US,D,19870720,000000,5.45018,5.45018,5.41414,5.41414,284449.61764362,0
+DUK.US,D,19870721,000000,5.41414,5.41414,5.37807,5.37807,1018218.7157739,0
+DUK.US,D,19870722,000000,5.37807,5.41414,5.37807,5.41414,622963.8001744,0
+DUK.US,D,19870723,000000,5.41414,5.48693,5.41414,5.46846,1352926.9982264,0
+DUK.US,D,19870724,000000,5.46846,5.5226,5.46846,5.46846,1100468.9596951,0
+DUK.US,D,19870727,000000,5.48693,5.48693,5.45018,5.45018,284449.61764362,0
+DUK.US,D,19870728,000000,5.46846,5.48693,5.41414,5.45018,290539.67510883,0
+DUK.US,D,19870729,000000,5.45018,5.46846,5.41414,5.46846,372022.359836,0
+DUK.US,D,19870730,000000,5.46846,5.46846,5.41414,5.45018,365934.36017023,0
+DUK.US,D,19870731,000000,5.45018,5.45018,5.41414,5.41414,178584.06726169,0
+DUK.US,D,19870803,000000,5.41414,5.48693,5.41414,5.45018,950053.08017203,0
+DUK.US,D,19870804,000000,5.45018,5.48693,5.45018,5.48693,1052105.5281775,0
+DUK.US,D,19870805,000000,5.48693,5.55865,5.48693,5.5226,644666.38204866,0
+DUK.US,D,19870806,000000,5.55865,5.59481,5.5226,5.59481,803837.16932156,0
+DUK.US,D,19870807,000000,5.61289,5.64875,5.59481,5.64875,1483535.5291664,0
+DUK.US,D,19870810,000000,5.66664,5.66664,5.59481,5.66664,5445220.2858095,0
+DUK.US,D,19870811,000000,5.66664,5.81145,5.46846,5.79279,4950202.22409,0
+DUK.US,D,19870812,000000,5.77511,5.81145,5.54068,5.75721,646193.26923879,0
+DUK.US,D,19870813,000000,5.75721,5.88337,5.73865,5.88337,592119.44425412,0
+DUK.US,D,19870814,000000,5.8655,6.02789,5.8477,5.97357,926443.94710956,0
+DUK.US,D,19870817,000000,6.01001,6.06434,5.88337,5.91933,1052867.9428728,0
+DUK.US,D,19870818,000000,5.8655,5.8655,5.75721,5.81145,415818.50547956,0
+DUK.US,D,19870819,000000,5.81145,5.81145,5.77511,5.79279,1039918.210949,0
+DUK.US,D,19870820,000000,5.81145,5.91933,5.81145,5.90154,596315.29732781,0
+DUK.US,D,19870821,000000,5.90154,5.97357,5.88337,5.93741,852194.42744077,0
+DUK.US,D,19870824,000000,5.97357,5.97357,5.88337,5.91933,387636.94204448,0
+DUK.US,D,19870825,000000,5.91933,5.93741,5.8477,5.90154,477880.70791986,0
+DUK.US,D,19870826,000000,5.88337,5.88337,5.81145,5.81145,412770.90449764,0
+DUK.US,D,19870827,000000,5.79279,5.79279,5.73865,5.79279,952722.04605559,0
+DUK.US,D,19870828,000000,5.75721,5.8477,5.72107,5.73865,1420708.8542313,0
+DUK.US,D,19870831,000000,5.72107,5.81145,5.72107,5.79279,567374.40589658,0
+DUK.US,D,19870901,000000,5.79279,5.8655,5.77511,5.81145,654564.39739168,0
+DUK.US,D,19870902,000000,5.81145,5.81145,5.73865,5.79279,793176.7392832,0
+DUK.US,D,19870903,000000,5.81145,5.81145,5.6853,5.77511,480928.30890178,0
+DUK.US,D,19870904,000000,5.77511,5.79279,5.73865,5.75721,317571.95755241,0
+DUK.US,D,19870908,000000,5.73865,5.73865,5.61289,5.72107,792032.60279034,0
+DUK.US,D,19870909,000000,5.6853,5.77511,5.6853,5.72107,473312.39314616,0
+DUK.US,D,19870910,000000,5.81145,5.81145,5.75721,5.75721,703309.55070676,0
+DUK.US,D,19870911,000000,5.79279,5.81145,5.77511,5.79279,1065052.1734023,0
+DUK.US,D,19870914,000000,5.81145,5.8477,5.75721,5.81145,631720.76572372,0
+DUK.US,D,19870915,000000,5.79279,5.81145,5.77511,5.77511,629435.57943715,0
+DUK.US,D,19870916,000000,5.79279,5.81145,5.75721,5.79279,503401.53666915,0
+DUK.US,D,19870917,000000,5.81145,5.81145,5.72107,5.73865,372407.16833269,0
+DUK.US,D,19870918,000000,5.77511,5.77511,5.72107,5.72107,512154.38661958,0
+DUK.US,D,19870921,000000,5.73865,5.75721,5.59481,5.59481,297396.26286828,0
+DUK.US,D,19870922,000000,5.63077,5.75721,5.55865,5.75721,456558.81894341,0
+DUK.US,D,19870923,000000,5.75721,5.81145,5.73865,5.77511,406680.84703243,0
+DUK.US,D,19870924,000000,5.75721,5.81145,5.73865,5.73865,573459.31886316,0
+DUK.US,D,19870925,000000,5.72107,5.73865,5.6853,5.72107,773752.14139746,0
+DUK.US,D,19870928,000000,5.73865,5.77511,5.73865,5.75721,394870.10710285,0
+DUK.US,D,19870929,000000,5.72107,5.79279,5.72107,5.77511,513677.15821082,0
+DUK.US,D,19870930,000000,5.79279,5.81145,5.75721,5.75721,538048.70596863,0
+DUK.US,D,19871001,000000,5.77511,5.90154,5.77511,5.90154,643904.99625305,0
+DUK.US,D,19871002,000000,5.88337,5.93741,5.88337,5.90154,788605.33781034,0
+DUK.US,D,19871005,000000,5.88337,5.93741,5.8655,5.93741,615730.63511604,0
+DUK.US,D,19871006,000000,5.90154,5.97357,5.90154,5.93741,839245.72441666,0
+DUK.US,D,19871007,000000,5.93741,5.93741,5.8655,5.91933,569654.44768452,0
+DUK.US,D,19871008,000000,5.91933,5.91933,5.88337,5.90154,547190.48001465,0
+DUK.US,D,19871009,000000,5.88337,5.91933,5.8655,5.88337,336611.74694146,0
+DUK.US,D,19871012,000000,5.90154,5.93741,5.88337,5.93741,812213.44197308,0
+DUK.US,D,19871013,000000,5.93741,6.17233,5.93741,6.17233,2218834.601186,0
+DUK.US,D,19871014,000000,6.17233,6.26261,6.15444,6.20837,2457964.2726951,0
+DUK.US,D,19871015,000000,6.17233,6.31656,6.15444,6.24444,1302286.61162,0
+DUK.US,D,19871016,000000,6.22627,6.24444,6.10011,6.10011,1564642.6654944,0
+DUK.US,D,19871019,000000,6.01001,6.01001,5.05326,5.08922,3713410.2243889,0
+DUK.US,D,19871020,000000,5.59481,5.6853,5.25232,5.55865,1462972.9681862,0
+DUK.US,D,19871021,000000,5.6853,5.97357,5.6853,5.93741,1129788.4862247,0
+DUK.US,D,19871022,000000,5.79279,6.01001,5.79279,6.01001,1867368.6289319,0
+DUK.US,D,19871023,000000,5.88337,6.10011,5.8477,6.06434,630583.83152892,0
+DUK.US,D,19871026,000000,6.02789,6.02789,5.90154,5.93741,1302665.2467184,0
+DUK.US,D,19871027,000000,6.04607,6.06434,5.93741,6.06434,1082190.5561016,0
+DUK.US,D,19871028,000000,5.97357,6.04607,5.93741,5.97357,907406.21551997,0
+DUK.US,D,19871029,000000,5.97357,6.04607,5.97357,6.02789,1154159.0050828,0
+DUK.US,D,19871030,000000,6.02789,6.10011,6.01001,6.04607,1896686.0976621,0
+DUK.US,D,19871102,000000,5.97357,6.06434,5.97357,6.04607,1169771.5294919,0
+DUK.US,D,19871103,000000,6.01001,6.02789,5.93741,6.02789,1150730.711203,0
+DUK.US,D,19871104,000000,5.99184,6.02789,5.97357,6.01001,547563.97061439,0
+DUK.US,D,19871105,000000,6.01001,6.10011,5.99184,6.02789,12032798.096869,0
+DUK.US,D,19871106,000000,5.99184,5.99184,5.8655,5.90154,718160.68932019,0
+DUK.US,D,19871109,000000,5.8655,5.90154,5.81145,5.81145,5292906.0862961,0
+DUK.US,D,19871110,000000,5.73865,5.81145,5.73865,5.77511,5597535.5142228,0
+DUK.US,D,19871111,000000,5.77511,5.81145,5.77511,5.79279,507584.01404642,0
+DUK.US,D,19871112,000000,5.82953,5.8655,5.79279,5.82953,907792.05291639,0
+DUK.US,D,19871113,000000,5.79279,5.82953,5.77511,5.77511,557466.10155632,0
+DUK.US,D,19871116,000000,5.73865,5.79279,5.73865,5.73865,488548.34025628,0
+DUK.US,D,19871117,000000,5.73865,5.79279,5.73865,5.79279,751286.11592814,0
+DUK.US,D,19871118,000000,5.77511,5.79279,5.73865,5.79279,667511.04261634,0
+DUK.US,D,19871119,000000,5.77511,5.81145,5.73865,5.73865,315669.5219631,0
+DUK.US,D,19871120,000000,5.73865,5.73865,5.63077,5.72107,1206319.0765812,0
+DUK.US,D,19871123,000000,5.73865,5.73865,5.64875,5.70318,1134358.8587977,0
+DUK.US,D,19871124,000000,5.70318,5.73865,5.66664,5.6853,857526.18580954,0
+DUK.US,D,19871125,000000,5.6853,5.6853,5.59481,5.64875,1204805.5650874,0
+DUK.US,D,19871127,000000,5.64875,5.64875,5.55865,5.59481,189248.61289896,0
+DUK.US,D,19871130,000000,5.55865,5.55865,5.3601,5.48693,1244401.7420584,0
+DUK.US,D,19871201,000000,5.5226,5.5226,5.48693,5.50462,313766.05747406,0
+DUK.US,D,19871202,000000,5.48693,5.54068,5.46846,5.5226,560515.76033768,0
+DUK.US,D,19871203,000000,5.55865,5.55865,5.46846,5.48693,431050.33699079,0
+DUK.US,D,19871204,000000,5.46846,5.48693,5.43241,5.46846,434477.60197079,0
+DUK.US,D,19871207,000000,5.46846,5.50462,5.46846,5.50462,403631.18825105,0
+DUK.US,D,19871208,000000,5.48693,5.59481,5.48693,5.59481,442473.18172449,0
+DUK.US,D,19871209,000000,5.55865,5.59481,5.54068,5.55865,948914.08817777,0
+DUK.US,D,19871210,000000,5.54068,5.59481,5.5226,5.55865,442091.45992696,0
+DUK.US,D,19871211,000000,5.54068,5.54068,5.48693,5.50462,577652.08523767,0
+DUK.US,D,19871214,000000,5.46846,5.50462,5.46846,5.50462,474077.89454066,0
+DUK.US,D,19871215,000000,5.5226,5.55865,5.46846,5.55865,491216.27724012,0
+DUK.US,D,19871216,000000,5.59481,5.59481,5.48693,5.55865,3606411.855411,0
+DUK.US,D,19871217,000000,5.55865,5.55865,5.43241,5.46846,791270.188095,0
+DUK.US,D,19871218,000000,5.43241,5.5226,5.43241,5.48693,2140006.4777463,0
+DUK.US,D,19871221,000000,5.46846,5.48693,5.43241,5.45018,913885.19708077,0
+DUK.US,D,19871222,000000,5.46846,5.48693,5.43241,5.48693,351459.79885572,0
+DUK.US,D,19871223,000000,5.48693,5.54068,5.46846,5.48693,691502.92637607,0
+DUK.US,D,19871224,000000,5.48693,5.48693,5.45018,5.48693,225423.69828828,0
+DUK.US,D,19871228,000000,5.46846,5.48693,5.43241,5.46846,265786.4055535,0
+DUK.US,D,19871229,000000,5.46846,5.48693,5.45018,5.48693,175540.58187867,0
+DUK.US,D,19871230,000000,5.48693,5.5226,5.46846,5.5226,505685.69405601,0
+DUK.US,D,19871231,000000,5.48693,5.5226,5.46846,5.46846,926829.78450598,0
+DUK.US,D,19880104,000000,5.50462,5.55865,5.48693,5.55865,777179.40637746,0
+DUK.US,D,19880105,000000,5.54068,5.70318,5.54068,5.6853,1804156.1166004,0
+DUK.US,D,19880106,000000,5.66664,5.73865,5.66664,5.72107,580696.59952042,0
+DUK.US,D,19880107,000000,5.6853,5.77511,5.66664,5.77511,781374.23055142,0
+DUK.US,D,19880108,000000,5.73865,5.77511,5.66664,5.66664,428001.70710914,0
+DUK.US,D,19880111,000000,5.70318,5.72107,5.59481,5.63077,559368.53714563,0
+DUK.US,D,19880112,000000,5.61289,5.64875,5.55865,5.63077,383070.68507023,0
+DUK.US,D,19880113,000000,5.64875,5.66664,5.59481,5.63077,248270.41665541,0
+DUK.US,D,19880114,000000,5.63077,5.63077,5.54068,5.55865,238750.00751102,0
+DUK.US,D,19880115,000000,5.66664,5.70318,5.66664,5.6853,473312.39314616,0
+DUK.US,D,19880118,000000,5.6853,5.70318,5.63077,5.6853,330517.57387735,0
+DUK.US,D,19880119,000000,5.6853,5.82953,5.66664,5.73865,611920.61943879,0
+DUK.US,D,19880120,000000,5.77511,5.79279,5.73865,5.79279,733393.54973113,0
+DUK.US,D,19880121,000000,5.82953,5.82953,5.79279,5.79279,987758.13945066,0
+DUK.US,D,19880122,000000,5.82953,5.90154,5.79279,5.90154,1189948.2530757,0
+DUK.US,D,19880125,000000,5.8655,5.99184,5.8477,5.99184,1307617.341089,0
+DUK.US,D,19880126,000000,5.97357,5.99184,5.97357,5.99184,356798.75952254,0
+DUK.US,D,19880127,000000,6.02789,6.02789,5.97357,5.99184,699882.28572675,0
+DUK.US,D,19880128,000000,6.02789,6.10011,5.99184,6.10011,916547.98956599,0
+DUK.US,D,19880129,000000,6.1902,6.26261,6.13617,6.26261,1491912.8307177,0
+DUK.US,D,19880201,000000,6.26261,6.26261,6.17233,6.1902,794696.42417526,0
+DUK.US,D,19880202,000000,6.17233,6.1902,6.13617,6.1902,660280.96425715,0
+DUK.US,D,19880203,000000,6.1902,6.1902,6.08164,6.10011,712067.54515579,0
+DUK.US,D,19880204,000000,6.10011,6.11818,6.02789,6.04607,548710.16490671,0
+DUK.US,D,19880205,000000,6.10011,6.11818,5.99184,6.10011,50400661.201874,0
+DUK.US,D,19880208,000000,6.02789,6.04607,6.01001,6.02789,2223781.5510581,0
+DUK.US,D,19880209,000000,6.04607,6.04607,5.97357,6.02789,1986171.564441,0
+DUK.US,D,19880210,000000,6.06434,6.10011,6.02789,6.10011,448561.18139025,0
+DUK.US,D,19880211,000000,6.06434,6.10011,5.99184,6.01001,237230.32261896,0
+DUK.US,D,19880212,000000,5.93741,6.02789,5.91933,6.01001,509868.17143329,0
+DUK.US,D,19880216,000000,5.97357,6.01001,5.97357,5.97357,309196.71380063,0
+DUK.US,D,19880217,000000,5.99184,5.99184,5.91933,5.91933,679701.446544,0
+DUK.US,D,19880218,000000,5.91933,5.97357,5.91933,5.91933,550230.8786985,0
+DUK.US,D,19880219,000000,5.93741,6.06434,5.91933,6.06434,309578.43559815,0
+DUK.US,D,19880222,000000,6.06434,6.06434,6.02789,6.06434,565845.46090699,0
+DUK.US,D,19880223,000000,6.06434,6.06434,6.02789,6.06434,291680.72490254,0
+DUK.US,D,19880224,000000,6.04607,6.06434,6.02789,6.04607,201814.5652258,0
+DUK.US,D,19880225,000000,6.02789,6.04607,5.97357,5.97357,783653.24343965,0
+DUK.US,D,19880226,000000,5.97357,6.01001,5.97357,5.97357,119187.74400578,0
+DUK.US,D,19880229,000000,5.99184,6.02789,5.93741,5.99184,2074130.1440298,0
+DUK.US,D,19880301,000000,6.01001,6.02789,5.97357,6.02789,675890.40196703,0
+DUK.US,D,19880302,000000,6.04607,6.06434,5.99184,6.06434,1292382.4228787,0
+DUK.US,D,19880303,000000,6.06434,6.10011,6.06434,6.06434,294349.69078609,0
+DUK.US,D,19880304,000000,6.06434,6.06434,6.02789,6.04607,597831.8955207,0
+DUK.US,D,19880307,000000,6.02789,6.04607,5.97357,6.01001,204100.7804121,0
+DUK.US,D,19880308,000000,6.01001,6.01001,5.99184,6.01001,98625.1830255,0
+DUK.US,D,19880309,000000,5.97357,5.97357,5.8477,5.90154,522812.7588585,0
+DUK.US,D,19880310,000000,5.91933,5.91933,5.79279,5.79279,380024.11298804,0
+DUK.US,D,19880311,000000,5.79279,5.81145,5.70318,5.79279,317571.95755241,0
+DUK.US,D,19880314,000000,5.79279,5.82953,5.77511,5.81145,423049.61273847,0
+DUK.US,D,19880315,000000,5.8477,5.8477,5.79279,5.82953,673606.24458018,0
+DUK.US,D,19880316,000000,5.82953,5.93741,5.79279,5.93741,844579.54058487,0
+DUK.US,D,19880317,000000,5.97357,6.02789,5.93741,5.93741,1071149.4331655,0
+DUK.US,D,19880318,000000,5.97357,5.97357,5.90154,5.91933,1033442.3160875,0
+DUK.US,D,19880321,000000,5.91933,5.91933,5.81145,5.82953,672846.91658401,0
+DUK.US,D,19880322,000000,5.82953,5.82953,5.79279,5.81145,1588251.7985568,0
+DUK.US,D,19880323,000000,5.81145,5.82953,5.79279,5.81145,186584.79151401,0
+DUK.US,D,19880324,000000,5.82953,5.82953,5.75721,5.77511,396396.99429297,0
+DUK.US,D,19880325,000000,5.77511,5.79279,5.72107,5.73865,466459.9209856,0
+DUK.US,D,19880328,000000,5.70318,5.77511,5.70318,5.73865,185824.43461813,0
+DUK.US,D,19880329,000000,5.75721,5.77511,5.73865,5.75721,207146.32359457,0
+DUK.US,D,19880330,000000,5.75721,5.75721,5.72107,5.73865,222759.87690334,0
+DUK.US,D,19880331,000000,5.73865,5.75721,5.70318,5.72107,301966.63544144,0
+DUK.US,D,19880404,000000,5.72107,5.73865,5.66664,5.66664,259695.31918856,0
+DUK.US,D,19880405,000000,5.66664,5.73865,5.66664,5.73865,184297.547428,0
+DUK.US,D,19880406,000000,5.73865,5.88337,5.72107,5.8477,746716.77225471,0
+DUK.US,D,19880407,000000,5.82953,5.8655,5.79279,5.79279,440190.05323736,0
+DUK.US,D,19880408,000000,5.79279,5.88337,5.79279,5.8477,338898.99102748,0
+DUK.US,D,19880411,000000,5.82953,5.8655,5.81145,5.8655,433712.10057627,0
+DUK.US,D,19880412,000000,5.8477,5.88337,5.8477,5.8655,208664.97958692,0
+DUK.US,D,19880413,000000,5.8655,5.90154,5.8477,5.90154,365934.36017023,0
+DUK.US,D,19880414,000000,5.8655,5.8655,5.64875,5.64875,361362.95869735,0
+DUK.US,D,19880415,000000,5.6853,5.73865,5.66664,5.72107,410865.38220915,0
+DUK.US,D,19880418,000000,5.70318,5.70318,5.66664,5.6853,210188.78007787,0
+DUK.US,D,19880419,000000,5.70318,5.73865,5.55865,5.57635,369740.2602486,0
+DUK.US,D,19880420,000000,5.57635,5.59481,5.50462,5.54068,603168.79838808,0
+DUK.US,D,19880421,000000,5.57635,5.70318,5.54068,5.59481,398679.09388038,0
+DUK.US,D,19880422,000000,5.61289,5.64875,5.59481,5.64875,582598.00621001,0
+DUK.US,D,19880425,000000,5.57635,5.64875,5.57635,5.61289,519767.21567603,0
+DUK.US,D,19880426,000000,5.61289,5.66664,5.61289,5.66664,1098564.4663062,0
+DUK.US,D,19880427,000000,5.6853,5.70318,5.64875,5.6853,237987.59281569,0
+DUK.US,D,19880428,000000,5.66664,5.6853,5.64875,5.66664,424577.52882832,0
+DUK.US,D,19880429,000000,5.6853,5.73865,5.64875,5.73865,393351.45111051,0
+DUK.US,D,19880502,000000,5.70318,5.72107,5.64875,5.64875,827825.96638213,0
+DUK.US,D,19880503,000000,5.66664,5.66664,5.64875,5.64875,321003.33813132,0
+DUK.US,D,19880504,000000,5.64875,5.6853,5.64875,5.66664,572318.26906946,0
+DUK.US,D,19880505,000000,5.66664,5.6853,5.59481,5.61289,676272.12376455,0
+DUK.US,D,19880506,000000,5.61289,5.64875,5.57635,5.57635,9047825.2122426,0
+DUK.US,D,19880509,000000,5.55865,5.63077,5.55865,5.57635,1253160.7654072,0
+DUK.US,D,19880510,000000,5.57635,5.64875,5.55865,5.63077,1624428.9417457,0
+DUK.US,D,19880511,000000,5.59481,5.59481,5.57635,5.59481,261980.50547513,0
+DUK.US,D,19880512,000000,5.63077,5.63077,5.57635,5.59481,167546.0310247,0
+DUK.US,D,19880513,000000,5.63077,5.64875,5.59481,5.61289,359458.46530859,0
+DUK.US,D,19880516,000000,5.63077,5.6853,5.61289,5.66664,2066900.0656707,0
+DUK.US,D,19880517,000000,5.6853,5.6853,5.64875,5.64875,753950.9662128,0
+DUK.US,D,19880518,000000,5.66664,5.6853,5.64875,5.64875,390302.82122887,0
+DUK.US,D,19880519,000000,5.63077,5.64875,5.61289,5.64875,397159.40898832,0
+DUK.US,D,19880520,000000,5.64875,5.64875,5.61289,5.64875,230373.73485951,0
+DUK.US,D,19880523,000000,5.66664,5.6853,5.59481,5.66664,295871.4334776,0
+DUK.US,D,19880524,000000,5.64875,5.6853,5.64875,5.6853,287874.82482418,0
+DUK.US,D,19880525,000000,5.6853,5.73865,5.66664,5.73865,290155.89551186,0
+DUK.US,D,19880526,000000,5.72107,5.77511,5.72107,5.77511,314150.86597075,0
+DUK.US,D,19880527,000000,5.77511,5.82953,5.77511,5.79279,290155.89551186,0
+DUK.US,D,19880531,000000,5.81145,5.99184,5.79279,5.99184,805361.99871225,0
+DUK.US,D,19880601,000000,5.99184,6.11818,5.99184,6.11818,1084096.0783901,0
+DUK.US,D,19880602,000000,6.11818,6.11818,6.06434,6.11818,423434.42123518,0
+DUK.US,D,19880603,000000,6.10011,6.11818,6.06434,6.10011,285965.1869368,0
+DUK.US,D,19880606,000000,6.06434,6.08164,6.02789,6.08164,257409.10400225,0
+DUK.US,D,19880607,000000,6.08164,6.08164,5.88337,5.93741,468747.16507162,0
+DUK.US,D,19880608,000000,5.97357,6.11818,5.91933,6.10011,710924.43756265,0
+DUK.US,D,19880609,000000,6.06434,6.10011,6.02789,6.04607,513297.49421273,0
+DUK.US,D,19880610,000000,6.08164,6.13617,6.02789,6.11818,417719.91216915,0
+DUK.US,D,19880613,000000,6.11818,6.11818,6.10011,6.11818,222379.18400554,0
+DUK.US,D,19880614,000000,6.15444,6.20837,6.11818,6.15444,756997.53829499,0
+DUK.US,D,19880615,000000,6.15444,6.15444,6.08164,6.11818,215899.173545,0
+DUK.US,D,19880616,000000,6.10011,6.10011,6.01001,6.01001,484359.68948067,0
+DUK.US,D,19880617,000000,6.04607,6.13617,6.01001,6.13617,1147683.1102211,0
+DUK.US,D,19880620,000000,6.11818,6.11818,6.08164,6.11818,343085.58400365,0
+DUK.US,D,19880621,000000,6.13617,6.17233,6.11818,6.13617,569654.44768452,0
+DUK.US,D,19880622,000000,6.24444,6.29867,6.13617,6.15444,1273731.5575852,0
+DUK.US,D,19880623,000000,6.17233,6.17233,6.10011,6.11818,452754.9766645,0
+DUK.US,D,19880624,000000,6.13617,6.1902,6.10011,6.11818,437521.08735381,0
+DUK.US,D,19880627,000000,6.11818,6.11818,6.01001,6.04607,340804.51331597,0
+DUK.US,D,19880628,000000,6.04607,6.15444,5.97357,6.04607,234182.72163705,0
+DUK.US,D,19880629,000000,6.04607,6.04607,5.97357,5.97357,260460.82058306,0
+DUK.US,D,19880630,000000,6.01001,6.02789,5.97357,6.01001,335469.66824803,0
+DUK.US,D,19880701,000000,6.02789,6.04607,5.99184,6.01001,298915.94776035,0
+DUK.US,D,19880705,000000,5.99184,6.04607,5.97357,6.02789,371648.86923624,0
+DUK.US,D,19880706,000000,6.06434,6.10011,5.91933,5.97357,763092.74025882,0
+DUK.US,D,19880707,000000,5.91933,6.01001,5.91933,5.99184,865522.79446296,0
+DUK.US,D,19880708,000000,5.97357,6.01001,5.97357,5.97357,207524.95869293,0
+DUK.US,D,19880711,000000,5.97357,5.99184,5.97357,5.97357,119564.3213047,0
+DUK.US,D,19880712,000000,5.97357,5.97357,5.91933,5.91933,598215.67511767,0
+DUK.US,D,19880713,000000,5.91933,5.93741,5.88337,5.91933,307678.05780829,0
+DUK.US,D,19880714,000000,5.90154,5.91933,5.88337,5.91933,276453.0089902,0
+DUK.US,D,19880715,000000,5.91933,5.97357,5.90154,5.93741,1027356.3742211,0
+DUK.US,D,19880718,000000,5.93741,5.97357,5.91933,5.97357,451228.08947437,0
+DUK.US,D,19880719,000000,5.93741,5.97357,5.91933,5.97357,339660.3768231,0
+DUK.US,D,19880720,000000,5.97357,5.99184,5.93741,5.99184,879612.54728078,0
+DUK.US,D,19880721,000000,5.97357,5.99184,5.93741,5.93741,200290.76473485,0
+DUK.US,D,19880722,000000,5.93741,5.93741,5.88337,5.91933,271116.10612282,0
+DUK.US,D,19880725,000000,5.90154,5.90154,5.8655,5.88337,527386.21813082,0
+DUK.US,D,19880726,000000,5.8655,5.90154,5.8655,5.88337,403631.18825105,0
+DUK.US,D,19880727,000000,5.8477,5.8655,5.82953,5.8477,553280.53747987,0
+DUK.US,D,19880728,000000,5.8655,5.90154,5.82953,5.88337,562417.16702727,0
+DUK.US,D,19880729,000000,5.88337,6.06434,5.88337,6.04607,836580.874132,0
+DUK.US,D,19880801,000000,6.04607,6.04607,6.01001,6.01001,420005.09845573,0
+DUK.US,D,19880802,000000,6.01001,6.02789,5.99184,6.02789,15597321.386725,0
+DUK.US,D,19880803,000000,6.02789,6.06434,5.97357,6.02789,1221560.1681899,0
+DUK.US,D,19880804,000000,6.02789,6.04607,5.97357,5.99184,934442.61356243,0
+DUK.US,D,19880805,000000,5.99184,6.01001,5.97357,6.01001,15665482.906728,0
+DUK.US,D,19880808,000000,6.01001,6.01001,5.91933,5.93741,955007.23234216,0
+DUK.US,D,19880809,000000,5.91933,5.93741,5.8655,5.90154,1254301.8152009,0
+DUK.US,D,19880810,000000,5.8655,5.90154,5.8477,5.8655,531196.23380807,0
+DUK.US,D,19880811,000000,5.8477,5.8655,5.81145,5.8477,482455.19609191,0
+DUK.US,D,19880812,000000,5.8477,5.8655,5.81145,5.8655,172876.76049374,0
+DUK.US,D,19880815,000000,5.8477,5.8655,5.79279,5.79279,229613.37796362,0
+DUK.US,D,19880816,000000,5.82953,5.82953,5.73865,5.81145,1281727.137339,0
+DUK.US,D,19880817,000000,5.82953,5.82953,5.70318,5.77511,423813.05633353,0
+DUK.US,D,19880818,000000,5.77511,5.82953,5.77511,5.77511,480928.30890178,0
+DUK.US,D,19880819,000000,5.77511,5.79279,5.75721,5.79279,253604.23282363,0
+DUK.US,D,19880822,000000,5.77511,5.8655,5.75721,5.81145,626394.15185358,0
+DUK.US,D,19880823,000000,5.79279,5.8655,5.75721,5.81145,360602.60180146,0
+DUK.US,D,19880824,000000,5.77511,5.8655,5.77511,5.8655,372788.89013023,0
+DUK.US,D,19880825,000000,5.79279,5.8477,5.77511,5.82953,704066.82090348,0
+DUK.US,D,19880826,000000,5.81145,5.8477,5.81145,5.82953,122619.12458467,0
+DUK.US,D,19880829,000000,5.8655,5.8655,5.82953,5.8655,119564.3213047,0
+DUK.US,D,19880830,000000,5.82953,5.90154,5.82953,5.8655,347656.98547652,0
+DUK.US,D,19880831,000000,5.90154,5.91933,5.8477,5.8655,225805.42008581,0
+DUK.US,D,19880901,000000,5.8655,5.8655,5.73865,5.8477,494639.42662122,0
+DUK.US,D,19880902,000000,5.91933,5.95578,5.90154,5.91933,467601.99967903,0
+DUK.US,D,19880906,000000,5.95578,5.97357,5.91933,5.93741,281781.6806598,0
+DUK.US,D,19880907,000000,5.95578,5.99184,5.90154,5.91933,206384.93779896,0
+DUK.US,D,19880908,000000,5.91933,5.95578,5.90154,5.95578,231897.53535047,0
+DUK.US,D,19880909,000000,5.93741,5.99184,5.93741,5.95578,554803.3090711,0
+DUK.US,D,19880912,000000,5.97357,5.97357,5.91933,5.95578,298533.19706309,0
+DUK.US,D,19880913,000000,5.91933,5.95578,5.91933,5.95578,123375.36588167,0
+DUK.US,D,19880914,000000,5.99184,6.01001,5.93741,5.97357,301203.19184637,0
+DUK.US,D,19880915,000000,5.95578,5.97357,5.93741,5.93741,239511.39330664,0
+DUK.US,D,19880916,000000,5.93741,5.95578,5.91933,5.95578,638574.266784,0
+DUK.US,D,19880919,000000,5.95578,5.95578,5.8655,5.91933,218952.94792526,0
+DUK.US,D,19880920,000000,5.93741,5.95578,5.90154,5.93741,404387.42954806,0
+DUK.US,D,19880921,000000,5.95578,5.97357,5.91933,5.93741,121850.53649098,0
+DUK.US,D,19880922,000000,5.95578,5.95578,5.91933,5.91933,147365.19184195,0
+DUK.US,D,19880923,000000,5.91933,5.95578,5.91933,5.93741,451228.08947437,0
+DUK.US,D,19880926,000000,5.91933,5.95578,5.91933,5.95578,200290.76473485,0
+DUK.US,D,19880927,000000,5.95578,5.97357,5.93741,5.97357,233424.4225406,0
+DUK.US,D,19880928,000000,5.97357,5.99184,5.95578,5.99184,217422.97403595,0
+DUK.US,D,19880929,000000,6.01001,6.11818,6.01001,6.11818,536144.21257986,0
+DUK.US,D,19880930,000000,6.11818,6.11818,6.06434,6.10011,474838.25143656,0
+DUK.US,D,19881003,000000,6.11818,6.11818,6.06434,6.11818,343085.58400365,0
+DUK.US,D,19881004,000000,6.13617,6.13617,6.06434,6.10011,411247.10400667,0
+DUK.US,D,19881005,000000,6.11818,6.15444,6.10011,6.15444,278358.5312787,0
+DUK.US,D,19881006,000000,6.11818,6.15444,6.11818,6.15444,170591.57420716,0
+DUK.US,D,19881007,000000,6.17233,6.37098,6.15444,6.37098,1013646.2854014,0
+DUK.US,D,19881010,000000,6.31656,6.35242,6.31656,6.31656,179346.48195703,0
+DUK.US,D,19881011,000000,6.29867,6.31656,6.26261,6.26261,414296.76278804,0
+DUK.US,D,19881012,000000,6.24444,6.26261,6.1902,6.24444,585642.52049275,0
+DUK.US,D,19881013,000000,6.22627,6.29867,6.20837,6.2804,211715.667268,0
+DUK.US,D,19881014,000000,6.31656,6.31656,6.20837,6.2804,616493.04981138,0
+DUK.US,D,19881017,000000,6.26261,6.31656,6.24444,6.29867,776038.35658376,0
+DUK.US,D,19881018,000000,6.31656,6.31656,6.24444,6.31656,774139.00769361,0
+DUK.US,D,19881019,000000,6.31656,6.35242,6.24444,6.2804,555561.60816755,0
+DUK.US,D,19881020,000000,6.31656,6.37098,6.26261,6.35242,475595.52163328,0
+DUK.US,D,19881021,000000,6.31656,6.37098,6.31656,6.37098,759285.81128074,0
+DUK.US,D,19881024,000000,6.37098,6.37098,6.35242,6.37098,336611.74694146,0
+DUK.US,D,19881025,000000,6.37098,6.37098,6.31656,6.35242,151553.84261757,0
+DUK.US,D,19881026,000000,6.35242,6.37098,6.31656,6.37098,286348.96653377,0
+DUK.US,D,19881027,000000,6.35242,6.35242,6.26261,6.29867,784038.05193635,0
+DUK.US,D,19881028,000000,6.31656,6.31656,6.24444,6.2804,337375.19053652,0
+DUK.US,D,19881031,000000,6.26261,6.31656,6.24444,6.31656,483974.88098396,0
+DUK.US,D,19881101,000000,6.31656,6.31656,6.29867,6.31656,529671.40441739,0
+DUK.US,D,19881102,000000,6.31656,6.35242,6.31656,6.31656,403252.55315269,0
+DUK.US,D,19881103,000000,6.31656,6.35242,6.31656,6.31656,202959.7306184,0
+DUK.US,D,19881104,000000,6.29867,6.35242,6.2804,6.31656,959579.66271475,0
+DUK.US,D,19881107,000000,6.31656,6.37098,6.26261,6.2804,218187.44653074,0
+DUK.US,D,19881108,000000,6.29867,6.35242,6.29867,6.31656,566607.87560233,0
+DUK.US,D,19881109,000000,6.29867,6.31656,6.26261,6.2804,800026.12474459,0
+DUK.US,D,19881110,000000,6.29867,6.29867,6.24444,6.24444,249411.46644912,0
+DUK.US,D,19881111,000000,6.22627,6.24444,6.1902,6.20837,778706.29356759,0
+DUK.US,D,19881114,000000,6.20837,6.22627,6.11818,6.11818,291296.94530555,0
+DUK.US,D,19881115,000000,6.15444,6.15444,6.11818,6.15444,165644.6243351,0
+DUK.US,D,19881116,000000,6.13617,6.15444,6.10011,6.11818,526621.74563603,0
+DUK.US,D,19881117,000000,6.15444,6.17233,6.10011,6.13617,153836.97110469,0
+DUK.US,D,19881118,000000,6.15444,6.1902,6.13617,6.13617,273402.32130912,0
+DUK.US,D,19881121,000000,6.13617,6.13617,6.10011,6.11818,303106.65633541,0
+DUK.US,D,19881122,000000,6.10011,6.15444,6.06434,6.13617,215140.87444855,0
+DUK.US,D,19881123,000000,6.11818,6.17233,6.11818,6.15444,236464.82122445,0
+DUK.US,D,19881125,000000,6.11818,6.13617,6.10011,6.11818,221998.49110773,0
+DUK.US,D,19881128,000000,6.11818,6.15444,6.11818,6.15444,172876.76049374,0
+DUK.US,D,19881129,000000,6.15444,6.20837,6.11818,6.20837,278735.1085776,0
+DUK.US,D,19881130,000000,6.20837,6.22627,6.17233,6.20837,425718.57862202,0
+DUK.US,D,19881201,000000,6.1902,6.20837,6.15444,6.20837,512915.77241519,0
+DUK.US,D,19881202,000000,6.17233,6.22627,6.17233,6.20837,486263.15396971,0
+DUK.US,D,19881205,000000,6.1902,6.2804,6.17233,6.26261,447041.49649819,0
+DUK.US,D,19881206,000000,6.24444,6.31656,6.22627,6.31656,639718.40327687,0
+DUK.US,D,19881207,000000,6.29867,6.31656,6.26261,6.31656,425718.57862202,0
+DUK.US,D,19881208,000000,6.31656,6.31656,6.2804,6.29867,226185.08408389,0
+DUK.US,D,19881209,000000,6.29867,6.35242,6.29867,6.31656,297015.56997048,0
+DUK.US,D,19881212,000000,6.31656,6.37098,6.29867,6.29867,434477.60197079,0
+DUK.US,D,19881213,000000,6.29867,6.29867,6.22627,6.26261,310720.51429158,0
+DUK.US,D,19881214,000000,6.26261,6.2804,6.22627,6.2804,364029.86678147,0
+DUK.US,D,19881215,000000,6.26261,6.2804,6.24444,6.26261,263121.55526884,0
+DUK.US,D,19881216,000000,6.22627,6.29867,6.22627,6.29867,711307.18825989,0
+DUK.US,D,19881219,000000,6.2804,6.37098,6.2804,6.31656,391445.92882202,0
+DUK.US,D,19881220,000000,6.37098,6.37098,6.31656,6.31656,406299.12523489,0
+DUK.US,D,19881221,000000,6.31656,6.35242,6.31656,6.31656,352607.02204777,0
+DUK.US,D,19881222,000000,6.31656,6.31656,6.2804,6.29867,190768.29779101,0
+DUK.US,D,19881223,000000,6.2804,6.31656,6.2804,6.29867,62451.126535901,0
+DUK.US,D,19881227,000000,6.2804,6.2804,6.20837,6.20837,207146.32359457,0
+DUK.US,D,19881228,000000,6.22627,6.29867,6.22627,6.26261,230753.3988576,0
+DUK.US,D,19881229,000000,6.22627,6.2804,6.20837,6.22627,392586.97861571,0
+DUK.US,D,19881230,000000,6.20837,6.29867,6.20837,6.29867,322144.38792501,0
+DUK.US,D,19890103,000000,6.29867,6.29867,6.22627,6.24444,543759.09943575,0
+DUK.US,D,19890104,000000,6.29867,6.31656,6.26261,6.29867,355268.78563325,0
+DUK.US,D,19890105,000000,6.29867,6.31656,6.26261,6.2804,270353.69142747,0
+DUK.US,D,19890106,000000,6.31656,6.31656,6.1902,6.22627,491216.27724012,0
+DUK.US,D,19890109,000000,6.26261,6.29867,6.22627,6.26261,287111.38122911,0
+DUK.US,D,19890110,000000,6.2804,6.29867,6.24444,6.24444,209427.39428225,0
+DUK.US,D,19890111,000000,6.26261,6.29867,6.22627,6.26261,313766.05747406,0
+DUK.US,D,19890112,000000,6.2804,6.29867,6.24444,6.24444,474838.25143656,0
+DUK.US,D,19890113,000000,6.24444,6.24444,6.20837,6.24444,155358.71379621,0
+DUK.US,D,19890116,000000,6.22627,6.24444,6.1902,6.20837,294726.26808501,0
+DUK.US,D,19890117,000000,6.22627,6.24444,6.1902,6.20837,387257.2780464,0
+DUK.US,D,19890118,000000,6.24444,6.2804,6.22627,6.2804,593646.33144425,0
+DUK.US,D,19890119,000000,6.2804,6.2804,6.22627,6.26261,321380.94432995,0
+DUK.US,D,19890120,000000,6.26261,6.26261,6.1902,6.24444,566607.87560233,0
+DUK.US,D,19890123,000000,6.24444,6.26261,6.1902,6.24444,507584.01404642,0
+DUK.US,D,19890124,000000,6.24444,6.31656,6.24444,6.29867,407441.20392832,0
+DUK.US,D,19890125,000000,6.31656,6.35242,6.29867,6.31656,170208.82350991,0
+DUK.US,D,19890126,000000,6.29867,6.37098,6.2804,6.31656,243318.32228472,0
+DUK.US,D,19890127,000000,6.31656,6.35242,6.29867,6.29867,432192.41568421,0
+DUK.US,D,19890130,000000,6.31656,6.31656,6.26261,6.2804,298915.94776035,0
+DUK.US,D,19890131,000000,6.2804,6.2804,6.24444,6.2804,406680.84703243,0
+DUK.US,D,19890201,000000,6.26261,6.2804,6.26261,6.26261,504541.55756314,0
+DUK.US,D,19890202,000000,6.26261,6.2804,6.24444,6.2804,215899.173545,0
+DUK.US,D,19890203,000000,6.26261,6.26261,6.24444,6.24444,239134.81600772,0
+DUK.US,D,19890206,000000,6.24444,6.26261,6.22627,6.26261,140128.94008442,0
+DUK.US,D,19890207,000000,6.24444,6.29867,6.24444,6.2804,233796.88424062,0
+DUK.US,D,19890208,000000,6.2804,6.2804,6.24444,6.26261,611920.61943879,0
+DUK.US,D,19890209,000000,6.26261,6.26261,6.17233,6.17233,890270.91951969,0
+DUK.US,D,19890210,000000,6.17233,6.1902,6.13617,6.13617,274542.34220308,0
+DUK.US,D,19890213,000000,6.17233,6.17233,6.11818,6.13617,337757.94123379,0
+DUK.US,D,19890214,000000,6.15444,6.17233,6.11818,6.13617,280635.48636748,0
+DUK.US,D,19890215,000000,6.11818,6.17233,6.11818,6.15444,1019361.8233671,0
+DUK.US,D,19890216,000000,6.15444,6.17233,6.10011,6.13617,1509049.1556176,0
+DUK.US,D,19890217,000000,6.11818,6.13617,6.10011,6.10011,1008699.3355293,0
+DUK.US,D,19890221,000000,6.10011,6.11818,6.04607,6.10011,493498.37682752,0
+DUK.US,D,19890222,000000,6.10011,6.10011,5.99184,6.04607,978235.67250682,0
+DUK.US,D,19890223,000000,6.02789,6.04607,5.99184,6.04607,435233.84326779,0
+DUK.US,D,19890224,000000,6.02789,6.04607,5.97357,5.99184,562036.47412946,0
+DUK.US,D,19890227,000000,6.02789,6.02789,5.97357,5.99184,610016.12605002,0
+DUK.US,D,19890228,000000,5.99184,5.99184,5.93741,5.97357,383830.0130664,0
+DUK.US,D,19890301,000000,5.99184,5.99184,5.91933,5.91933,795460.89667007,0
+DUK.US,D,19890302,000000,5.93741,5.99184,5.91933,5.99184,314913.2806661,0
+DUK.US,D,19890303,000000,5.97357,5.99184,5.93741,5.97357,204863.19510744,0
+DUK.US,D,19890306,000000,5.97357,5.99184,5.97357,5.99184,502637.06417437,0
+DUK.US,D,19890307,000000,5.99184,6.02789,5.97357,5.99184,457322.26253847,0
+DUK.US,D,19890308,000000,5.99184,5.99184,5.93741,5.99184,455030.90285355,0
+DUK.US,D,19890309,000000,5.99184,6.02789,5.99184,5.99184,433335.52327736,0
+DUK.US,D,19890310,000000,5.99184,5.99184,5.93741,5.99184,492356.29813409,0
+DUK.US,D,19890313,000000,5.99184,6.04607,5.99184,6.04607,268075.70743896,0
+DUK.US,D,19890314,000000,6.04607,6.04607,6.02789,6.04607,305388.75592281,0
+DUK.US,D,19890315,000000,6.04607,6.10011,6.04607,6.10011,858664.14890406,0
+DUK.US,D,19890316,000000,6.10011,6.15444,6.10011,6.13617,234563.41453485,0
+DUK.US,D,19890317,000000,6.10011,6.11818,6.10011,6.10011,1250494.8862228,0
+DUK.US,D,19890320,000000,6.10011,6.10011,5.99184,6.02789,353367.37894364,0
+DUK.US,D,19890321,000000,6.04607,6.04607,5.93741,5.93741,274928.17959952,0
+DUK.US,D,19890322,000000,5.99184,6.04607,5.97357,6.04607,336230.02514393,0
+DUK.US,D,19890323,000000,6.04607,6.06434,6.02789,6.04607,183914.79673074,0
+DUK.US,D,19890327,000000,6.04607,6.10011,6.04607,6.10011,351084.25045653,0
+DUK.US,D,19890328,000000,6.06434,6.10011,6.04607,6.04607,745576.75136073,0
+DUK.US,D,19890329,000000,6.04607,6.04607,5.99184,6.04607,364792.2814768,0
+DUK.US,D,19890330,000000,6.02789,6.04607,6.02789,6.02789,332042.40326803,0
+DUK.US,D,19890331,000000,6.04607,6.15444,6.04607,6.15444,307678.05780829,0
+DUK.US,D,19890403,000000,6.13617,6.17233,6.11818,6.17233,460368.83462067,0
+DUK.US,D,19890404,000000,6.15444,6.17233,6.13617,6.15444,651520.91200867,0
+DUK.US,D,19890405,000000,6.1902,6.22627,6.17233,6.22627,324430.60311131,0
+DUK.US,D,19890406,000000,6.20837,6.22627,6.1902,6.20837,479787.25910807,0
+DUK.US,D,19890407,000000,6.1902,6.22627,6.1902,6.1902,188488.25600306,0
+DUK.US,D,19890410,000000,6.17233,6.20837,6.15444,6.17233,124515.38677565,0
+DUK.US,D,19890411,000000,6.17233,6.20837,6.17233,6.20837,120327.76489975,0
+DUK.US,D,19890412,000000,6.1902,6.22627,6.1902,6.1902,312243.28588282,0
+DUK.US,D,19890413,000000,6.1902,6.20837,6.13617,6.13617,149266.59853155,0
+DUK.US,D,19890414,000000,6.17233,6.22627,6.17233,6.20837,293202.46759405,0
+DUK.US,D,19890417,000000,6.20837,6.24444,6.1902,6.22627,265786.4055535,0
+DUK.US,D,19890418,000000,6.26261,6.33473,6.24444,6.31656,465700.59298944,0
+DUK.US,D,19890419,000000,6.29867,6.31656,6.29867,6.31656,1841851.9157816,0
+DUK.US,D,19890420,000000,6.31656,6.31656,6.26261,6.2804,475218.94433437,0
+DUK.US,D,19890421,000000,6.29867,6.31656,6.26261,6.29867,324047.85241405,0
+DUK.US,D,19890424,000000,6.2804,6.31656,6.2804,6.29867,347656.98547652,0
+DUK.US,D,19890425,000000,6.31656,6.31656,6.2804,6.2804,273785.07200636,0
+DUK.US,D,19890426,000000,6.29867,6.33473,6.2804,6.31656,377738.92670146,0
+DUK.US,D,19890427,000000,6.29867,6.47896,6.2804,6.31656,661802.70694866,0
+DUK.US,D,19890428,000000,6.31656,6.33473,6.29867,6.33473,1410046.3663935,0
+DUK.US,D,19890501,000000,6.29867,6.35242,6.29867,6.31656,1221174.3307935,0
+DUK.US,D,19890502,000000,6.33473,6.35242,6.31656,6.33473,268075.70743896,0
+DUK.US,D,19890503,000000,6.33473,6.37098,6.33473,6.37098,586790.77258452,0
+DUK.US,D,19890504,000000,6.33473,6.37098,6.33473,6.35242,546809.78711685,0
+DUK.US,D,19890505,000000,6.38916,6.42493,6.38916,6.38916,575365.87005138,0
+DUK.US,D,19890508,000000,6.37098,6.37098,6.31656,6.37098,2649500.1296801,0
+DUK.US,D,19890509,000000,6.35242,6.37098,6.31656,6.35242,2642643.5419207,0
+DUK.US,D,19890510,000000,6.35242,6.38916,6.35242,6.37098,277594.05878389,0
+DUK.US,D,19890511,000000,6.37098,6.42493,6.37098,6.37098,312243.28588282,0
+DUK.US,D,19890512,000000,6.47896,6.55117,6.4432,6.55117,584503.5284985,0
+DUK.US,D,19890515,000000,6.53329,6.60531,6.53329,6.60531,673606.24458018,0
+DUK.US,D,19890516,000000,6.60531,6.60531,6.56925,6.56925,266933.62874554,0
+DUK.US,D,19890517,000000,6.56925,6.64117,6.56925,6.62309,276827.52848966,0
+DUK.US,D,19890518,000000,6.62309,6.69512,6.62309,6.67772,749764.37323663,0
+DUK.US,D,19890519,000000,6.67772,6.80435,6.67772,6.7854,435233.84326779,0
+DUK.US,D,19890522,000000,6.82165,6.89387,6.82165,6.87657,396779.74499023,0
+DUK.US,D,19890523,000000,6.83993,6.87657,6.82165,6.87657,779466.65046348,0
+DUK.US,D,19890524,000000,6.87657,6.87657,6.75013,6.85781,422293.37144147,0
+DUK.US,D,19890525,000000,6.80435,6.82165,6.75013,6.7854,431426.9142897,0
+DUK.US,D,19890526,000000,6.7854,6.7854,6.71416,6.75013,444757.33911134,0
+DUK.US,D,19890530,000000,6.7854,6.7854,6.64117,6.67772,502637.06417437,0
+DUK.US,D,19890531,000000,6.67772,6.75013,6.64117,6.75013,439808.33143983,0
+DUK.US,D,19890601,000000,6.75013,6.75013,6.69512,6.73195,249794.21714636,0
+DUK.US,D,19890602,000000,6.75013,6.87657,6.75013,6.85781,264649.47135869,0
+DUK.US,D,19890605,000000,6.87657,6.93051,6.83993,6.83993,383830.0130664,0
+DUK.US,D,19890606,000000,6.87657,6.91166,6.82165,6.89387,299297.66955789,0
+DUK.US,D,19890607,000000,6.89387,6.93051,6.89387,6.89387,186965.48441182,0
+DUK.US,D,19890608,000000,6.89387,6.96628,6.89387,6.94889,578794.16393111,0
+DUK.US,D,19890609,000000,6.94889,7.00283,6.91166,6.96628,676272.12376455,0
+DUK.US,D,19890612,000000,6.96628,7.00283,6.94889,6.96628,236464.82122445,0
+DUK.US,D,19890613,000000,6.96628,7.00283,6.94889,6.96628,209427.39428225,0
+DUK.US,D,19890614,000000,7.02022,7.05676,7.00283,7.02022,530051.06841548,0
+DUK.US,D,19890615,000000,7.02022,7.02022,7.00283,7.02022,284064.80914692,0
+DUK.US,D,19890616,000000,6.96628,7.02022,6.93051,7.02022,1252781.1014091,0
+DUK.US,D,19890619,000000,6.96628,7.02022,6.96628,7.00283,287874.82482418,0
+DUK.US,D,19890620,000000,7.00283,7.07513,6.96628,7.07513,678941.08964812,0
+DUK.US,D,19890621,000000,7.07513,7.07513,6.96628,7.00283,742536.35267688,0
+DUK.US,D,19890622,000000,6.96628,7.02022,6.96628,7.02022,334324.50285544,0
+DUK.US,D,19890623,000000,7.05676,7.09253,7.02022,7.07513,697599.15723963,0
+DUK.US,D,19890626,000000,7.09253,7.09253,7.02022,7.02022,297775.92686637,0
+DUK.US,D,19890627,000000,7.05676,7.09253,7.02022,7.07513,842293.32539858,0
+DUK.US,D,19890628,000000,7.05676,7.07513,7.02022,7.07513,446662.86139983,0
+DUK.US,D,19890629,000000,7.02022,7.07513,7.00283,7.00283,346895.59968091,0
+DUK.US,D,19890630,000000,7.00283,7.02022,6.93051,6.94889,667135.49421715,0
+DUK.US,D,19890703,000000,6.96628,7.02022,6.96628,7.00283,76915.398853176,0
+DUK.US,D,19890705,000000,7.02022,7.07513,6.96628,7.07513,564321.66041604,0
+DUK.US,D,19890706,000000,7.07513,7.07513,7.05676,7.07513,231510.66905433,0
+DUK.US,D,19890707,000000,7.07513,7.18205,7.07513,7.12907,667894.82221332,0
+DUK.US,D,19890710,000000,7.12907,7.14715,7.07513,7.12907,753191.63821663,0
+DUK.US,D,19890711,000000,7.12907,7.14715,7.07513,7.09253,751671.95332457,0
+DUK.US,D,19890712,000000,7.07513,7.18205,7.07513,7.18205,301575.6535464,0
+DUK.US,D,19890713,000000,7.14715,7.18205,7.09253,7.14715,237987.59281569,0
+DUK.US,D,19890714,000000,7.14715,7.18205,7.05676,7.18205,586790.77258452,0
+DUK.US,D,19890717,000000,7.12907,7.14715,7.12907,7.14715,169065.71591676,0
+DUK.US,D,19890718,000000,7.12907,7.12907,7.07513,7.12907,122233.28718825,0
+DUK.US,D,19890719,000000,7.12907,7.18205,7.12907,7.14715,1472879.2147269,0
+DUK.US,D,19890720,000000,7.12907,7.18205,7.12907,7.12907,391445.92882202,0
+DUK.US,D,19890721,000000,7.02022,7.12907,7.02022,7.12907,568891.00408946,0
+DUK.US,D,19890724,000000,7.12907,7.12907,7.07513,7.09253,418478.2112656,0
+DUK.US,D,19890725,000000,7.12907,7.18205,7.09253,7.12907,676652.81666236,0
+DUK.US,D,19890726,000000,7.12907,7.18205,7.12907,7.18205,631720.76572372,0
+DUK.US,D,19890727,000000,7.18205,7.20069,7.18205,7.20069,424577.52882832,0
+DUK.US,D,19890728,000000,7.20069,7.29167,7.18205,7.2733,509868.17143329,0
+DUK.US,D,19890731,000000,7.2733,7.39839,7.25426,7.39839,334707.25355269,0
+DUK.US,D,19890801,000000,7.43649,7.47089,7.36418,7.39839,728827.29275689,0
+DUK.US,D,19890802,000000,7.38138,7.39839,7.36418,7.38138,404387.42954806,0
+DUK.US,D,19890803,000000,7.38138,7.38138,7.32589,7.38138,683510.43332154,0
+DUK.US,D,19890804,000000,7.34581,7.36418,7.30897,7.34581,325193.01780665,0
+DUK.US,D,19890807,000000,7.30897,7.48916,7.30897,7.43649,675514.85356784,0
+DUK.US,D,19890808,000000,7.41869,7.45272,7.36418,7.45272,634005.9520103,0
+DUK.US,D,19890809,000000,7.43649,7.45272,7.36418,7.38138,554422.61617329,0
+DUK.US,D,19890810,000000,7.34581,7.39839,7.32589,7.39839,484740.38237847,0
+DUK.US,D,19890811,000000,7.39839,7.41869,7.2733,7.30897,273402.32130912,0
+DUK.US,D,19890814,000000,7.25426,7.32589,7.22053,7.25426,2020062.4924436,0
+DUK.US,D,19890815,000000,7.25426,7.32589,7.22053,7.2733,1713534.7445265,0
+DUK.US,D,19890816,000000,7.32589,7.32589,7.25426,7.32589,153836.97110469,0
+DUK.US,D,19890817,000000,7.2733,7.30897,7.20069,7.20069,563181.63952205,0
+DUK.US,D,19890818,000000,7.20069,7.25426,7.20069,7.25426,245227.96017212,0
+DUK.US,D,19890821,000000,7.22053,7.25426,7.18205,7.18205,1296190.3807565,0
+DUK.US,D,19890822,000000,7.14715,7.18205,7.09253,7.14715,264649.47135869,0
+DUK.US,D,19890823,000000,7.18205,7.22053,7.14715,7.20069,242945.86058471,0
+DUK.US,D,19890824,000000,7.25426,7.25426,7.20069,7.22053,694930.19135607,0
+DUK.US,D,19890825,000000,7.22053,7.25426,7.20069,7.22053,781374.23055142,0
+DUK.US,D,19890828,000000,7.22053,7.25426,7.20069,7.25426,309578.43559815,0
+DUK.US,D,19890829,000000,7.25426,7.2733,7.14715,7.18205,207524.95869293,0
+DUK.US,D,19890830,000000,7.18205,7.22053,7.14715,7.20069,227326.1338776,0
+DUK.US,D,19890831,000000,7.20069,7.25426,7.20069,7.25426,190768.29779101,0
+DUK.US,D,19890901,000000,7.25426,7.32589,7.22053,7.32589,307296.33601075,0
+DUK.US,D,19890905,000000,7.30897,7.32589,7.20069,7.25426,183537.1905321,0
+DUK.US,D,19890906,000000,7.25426,7.25426,7.14715,7.20069,519387.55167795,0
+DUK.US,D,19890907,000000,7.20069,7.22053,7.20069,7.20069,1453835.309739,0
+DUK.US,D,19890908,000000,7.20069,7.20069,7.18205,7.20069,441331.10303107,0
+DUK.US,D,19890911,000000,7.20069,7.25426,7.18205,7.22053,289394.50971624,0
+DUK.US,D,19890912,000000,7.25426,7.2733,7.22053,7.22053,780609.75805664,0
+DUK.US,D,19890913,000000,7.22053,7.25426,7.22053,7.22053,416197.14057792,0
+DUK.US,D,19890914,000000,7.22053,7.22053,7.20069,7.20069,168688.10971812,0
+DUK.US,D,19890915,000000,7.20069,7.25426,7.20069,7.25426,703309.55070676,0
+DUK.US,D,19890918,000000,7.25426,7.30897,7.25426,7.25426,193821.04327155,0
+DUK.US,D,19890919,000000,7.25426,7.38138,7.25426,7.32589,338136.57633215,0
+DUK.US,D,19890920,000000,7.34581,7.38138,7.32589,7.38138,289012.7879187,0
+DUK.US,D,19890921,000000,7.38138,7.39839,7.32589,7.34581,264265.6917617,0
+DUK.US,D,19890922,000000,7.34581,7.38138,7.32589,7.34581,250556.63184171,0
+DUK.US,D,19890925,000000,7.32589,7.32589,7.2733,7.2733,640101.15397413,0
+DUK.US,D,19890926,000000,7.30897,7.34581,7.2733,7.30897,444757.33911134,0
+DUK.US,D,19890927,000000,7.2733,7.30897,7.25426,7.25426,307296.33601075,0
+DUK.US,D,19890928,000000,7.30897,7.32589,7.25426,7.2733,531196.23380807,0
+DUK.US,D,19890929,000000,7.2733,7.32589,7.2733,7.32589,165644.6243351,0
+DUK.US,D,19891002,000000,7.32589,7.34581,7.32589,7.34581,216664.67493951,0
+DUK.US,D,19891003,000000,7.34581,7.34581,7.32589,7.32589,301966.63544144,0
+DUK.US,D,19891004,000000,7.32589,7.38138,7.32589,7.38138,285586.55183843,0
+DUK.US,D,19891005,000000,7.38138,7.38138,7.34581,7.38138,113092.54204195,0
+DUK.US,D,19891006,000000,7.38138,7.39839,7.32589,7.34581,416197.14057792,0
+DUK.US,D,19891009,000000,7.32589,7.32589,7.30897,7.32589,422674.06433928,0
+DUK.US,D,19891010,000000,7.32589,7.32589,7.25426,7.30897,600496.74580536,0
+DUK.US,D,19891011,000000,7.32589,7.34581,7.2733,7.34581,689220.82678867,0
+DUK.US,D,19891012,000000,7.34581,7.38138,7.34581,7.38138,297015.56997048,0
+DUK.US,D,19891013,000000,7.38138,7.38138,7.25426,7.30897,617635.12850481,0
+DUK.US,D,19891016,000000,7.25426,7.34581,7.20069,7.34581,986614.00295778,0
+DUK.US,D,19891017,000000,7.32589,7.38138,7.25426,7.34581,438282.47314943,0
+DUK.US,D,19891018,000000,7.32589,7.39839,7.32589,7.38138,1210513.9007552,0
+DUK.US,D,19891019,000000,7.38138,7.39839,7.38138,7.39839,315290.88686474,0
+DUK.US,D,19891020,000000,7.39839,7.39839,7.34581,7.38138,242562.08098773,0
+DUK.US,D,19891023,000000,7.39839,7.45272,7.38138,7.45272,325193.01780665,0
+DUK.US,D,19891024,000000,7.43649,7.47089,7.39839,7.45272,966052.47087723,0
+DUK.US,D,19891025,000000,7.45272,7.5087,7.43649,7.45272,314913.2806661,0
+DUK.US,D,19891026,000000,7.45272,7.45272,7.38138,7.45272,337375.19053652,0
+DUK.US,D,19891027,000000,7.43649,7.45272,7.43649,7.45272,229992.01306198,0
+DUK.US,D,19891030,000000,7.43649,7.43649,7.39839,7.43649,614588.55642262,0
+DUK.US,D,19891031,000000,7.43649,7.52599,7.43649,7.52599,836202.23903364,0
+DUK.US,D,19891101,000000,7.54496,7.56206,7.52599,7.56206,508725.06384014,0
+DUK.US,D,19891102,000000,7.56206,7.56206,7.52599,7.54496,234941.02073349,0
+DUK.US,D,19891103,000000,7.5087,7.58043,7.5087,7.56206,632861.81551743,0
+DUK.US,D,19891106,000000,7.58043,7.61629,7.54496,7.56206,529286.59592069,0
+DUK.US,D,19891107,000000,7.56206,7.56206,7.5087,7.52599,617251.34890783,0
+DUK.US,D,19891108,000000,7.5087,7.54496,7.5087,7.5087,2070706.9946488,0
+DUK.US,D,19891109,000000,7.5087,7.52599,7.47089,7.5087,462272.29910971,0
+DUK.US,D,19891110,000000,7.47089,7.5087,7.47089,7.5087,342322.14040859,0
+DUK.US,D,19891113,000000,7.47089,7.54496,7.47089,7.52599,537669.04197055,0
+DUK.US,D,19891114,000000,7.58043,7.5986,7.52599,7.54496,310720.51429158,0
+DUK.US,D,19891115,000000,7.5986,7.5986,7.58043,7.5986,288632.09502089,0
+DUK.US,D,19891116,000000,7.58043,7.63369,7.58043,7.63369,435619.68066422,0
+DUK.US,D,19891117,000000,7.5986,7.63369,7.5986,7.5986,768803.13372595,0
+DUK.US,D,19891120,000000,7.5986,7.5986,7.47089,7.52599,636285.99379825,0
+DUK.US,D,19891121,000000,7.52599,7.54496,7.52599,7.52599,392586.97861571,0
+DUK.US,D,19891122,000000,7.54496,7.58043,7.52599,7.54496,215140.87444855,0
+DUK.US,D,19891124,000000,7.52599,7.5986,7.52599,7.5986,130226.8091425,0
+DUK.US,D,19891127,000000,7.5986,7.5986,7.58043,7.5986,228088.54857293,0
+DUK.US,D,19891128,000000,7.5986,7.63369,7.5986,7.5986,183537.1905321,0
+DUK.US,D,19891129,000000,7.63369,7.65225,7.5986,7.65225,136316.86660772,0
+DUK.US,D,19891130,000000,7.63369,7.72495,7.63369,7.72495,397159.40898832,0
+DUK.US,D,19891201,000000,7.72495,7.83196,7.72495,7.79804,852952.7265372,0
+DUK.US,D,19891204,000000,7.79804,7.79804,7.72495,7.77859,429908.25829736,0
+DUK.US,D,19891205,000000,7.79804,7.79804,7.76005,7.77859,494639.42662122,0
+DUK.US,D,19891206,000000,7.77859,7.79804,7.76005,7.79804,362886.7591883,0
+DUK.US,D,19891207,000000,7.76005,7.83196,7.76005,7.79804,405538.768339,0
+DUK.US,D,19891208,000000,7.85081,7.88706,7.83196,7.88706,747859.87984787,0
+DUK.US,D,19891211,000000,7.85081,7.90407,7.83196,7.90407,599355.69601166,0
+DUK.US,D,19891212,000000,7.92312,7.97628,7.90407,7.97628,972524.25013997,0
+DUK.US,D,19891213,000000,7.92312,7.97628,7.90407,7.92312,1212420.4519433,0
+DUK.US,D,19891214,000000,7.92312,7.92312,7.88706,7.92312,253604.23282363,0
+DUK.US,D,19891215,000000,7.92312,8.04869,7.90407,7.97628,1025830.5159307,0
+DUK.US,D,19891218,000000,7.97628,7.97628,7.88706,7.92312,481312.08849875,0
+DUK.US,D,19891219,000000,7.88706,7.97628,7.88706,7.97628,870852.49503228,0
+DUK.US,D,19891220,000000,7.96055,8.13947,7.96055,8.08505,580314.87772289,0
+DUK.US,D,19891221,000000,8.04869,8.12082,8.04869,8.08505,939778.4875301,0
+DUK.US,D,19891222,000000,8.08505,8.12082,8.04869,8.1038,123755.02987976,0
+DUK.US,D,19891226,000000,8.08505,8.13947,8.08505,8.12082,772612.12050348,0
+DUK.US,D,19891227,000000,8.1038,8.17494,8.1038,8.15726,163356.35134936,0
+DUK.US,D,19891228,000000,8.13947,8.15726,8.12082,8.13947,902081.65944926,0
+DUK.US,D,19891229,000000,8.13947,8.15726,8.1038,8.13947,2813616.8379254,0
+DUK.US,D,19900102,000000,8.08505,8.13947,8.08505,8.12082,622581.04947715,0
+DUK.US,D,19900103,000000,8.13947,8.17494,8.08505,8.13947,464939.20719381,0
+DUK.US,D,19900104,000000,8.15726,8.15726,8.04869,8.08505,988899.18924436,0
+DUK.US,D,19900105,000000,8.08505,8.08505,7.97628,7.97628,485497.6525752,0
+DUK.US,D,19900108,000000,7.96055,7.97628,7.90407,7.92312,412770.90449764,0
+DUK.US,D,19900109,000000,7.92312,7.96055,7.77859,7.79804,400966.33796641,0
+DUK.US,D,19900110,000000,7.76005,7.83196,7.72495,7.83196,735682.85161661,0
+DUK.US,D,19900111,000000,7.85081,7.88706,7.83196,7.85081,308814.9920031,0
+DUK.US,D,19900112,000000,7.76005,7.79804,7.58043,7.58043,419629.55005653,0
+DUK.US,D,19900115,000000,7.5087,7.58043,7.45272,7.5087,455800.51984696,0
+DUK.US,D,19900116,000000,7.5087,7.58043,7.43649,7.58043,538048.70596863,0
+DUK.US,D,19900117,000000,7.58043,7.58043,7.45272,7.5087,268829.89093651,0
+DUK.US,D,19900118,000000,7.43649,7.54496,7.39839,7.5087,527769.9977278,0
+DUK.US,D,19900119,000000,7.52599,7.63369,7.47089,7.5986,2742027.0240427,0
+DUK.US,D,19900122,000000,7.5986,7.70551,7.52599,7.5986,671704.83789058,0
+DUK.US,D,19900123,000000,7.58043,7.65225,7.52599,7.65225,309959.12849597,0
+DUK.US,D,19900124,000000,7.39839,7.65225,7.39839,7.65225,937111.57944599,0
+DUK.US,D,19900125,000000,7.72495,7.72495,7.63369,7.65225,693027.75576674,0
+DUK.US,D,19900126,000000,7.5986,7.65225,7.52599,7.5986,595162.92963714,0
+DUK.US,D,19900129,000000,7.5986,7.65225,7.54496,7.63369,505685.69405601,0
+DUK.US,D,19900130,000000,7.5986,7.65225,7.58043,7.65225,590218.03756454,0
+DUK.US,D,19900131,000000,7.63369,7.79804,7.5986,7.79804,836580.874132,0
+DUK.US,D,19900201,000000,7.76005,7.79804,7.72495,7.79804,972524.25013997,0
+DUK.US,D,19900202,000000,7.76005,7.83196,7.76005,7.83196,252462.1541302,0
+DUK.US,D,19900205,000000,7.83196,7.83196,7.77859,7.79804,383452.40686777,0
+DUK.US,D,19900206,000000,7.79804,7.83196,7.77859,7.83196,541476.99984835,0
+DUK.US,D,19900207,000000,7.79804,7.83196,7.77859,7.79804,770331.0498158,0
+DUK.US,D,19900208,000000,7.85081,7.90407,7.83196,7.88706,597831.8955207,0
+DUK.US,D,19900209,000000,7.88706,7.88706,7.83196,7.85081,1686495.2597848,0
+DUK.US,D,19900212,000000,7.83196,7.90407,7.81466,7.86899,4404540.6890649,0
+DUK.US,D,19900213,000000,7.88706,7.90407,7.85081,7.90407,5525185.3434441,0
+DUK.US,D,19900214,000000,7.90407,7.96055,7.86899,7.9414,367076.43886366,0
+DUK.US,D,19900215,000000,7.96055,7.96055,7.90407,7.9414,207910.79608936,0
+DUK.US,D,19900216,000000,7.92312,7.96055,7.86899,7.88706,539954.22825713,0
+DUK.US,D,19900220,000000,7.85081,7.85081,7.76005,7.81466,319857.14383899,0
+DUK.US,D,19900221,000000,7.77859,7.83196,7.76005,7.79804,546422.92082069,0
+DUK.US,D,19900222,000000,7.79804,7.83196,7.77859,7.77859,221998.49110773,0
+DUK.US,D,19900223,000000,7.74205,7.79804,7.72495,7.77859,309959.12849597,0
+DUK.US,D,19900226,000000,7.76005,7.88706,7.76005,7.85081,725781.74957441,0
+DUK.US,D,19900227,000000,7.85081,8.03276,7.85081,8.03276,1552845.3012611,0
+DUK.US,D,19900228,000000,8.01332,8.06697,7.99562,8.04869,453892.93975902,0
+DUK.US,D,19900301,000000,8.04869,8.1038,8.01332,8.08505,423813.05633353,0
+DUK.US,D,19900302,000000,8.08505,8.12082,8.03276,8.1038,372407.16833269,0
+DUK.US,D,19900305,000000,8.1038,8.13947,8.06697,8.08505,360602.60180146,0
+DUK.US,D,19900306,000000,8.08505,8.12082,8.04869,8.12082,165261.87363785,0
+DUK.US,D,19900307,000000,8.1038,8.13947,8.04869,8.06697,171350.90220334,0
+DUK.US,D,19900308,000000,8.08505,8.22928,8.06697,8.22928,441331.10303107,0
+DUK.US,D,19900309,000000,8.15726,8.17494,8.04869,8.04869,465319.90009163,0
+DUK.US,D,19900312,000000,8.04869,8.04869,7.96055,8.01332,265786.4055535,0
+DUK.US,D,19900313,000000,7.99562,8.03276,7.97628,8.01332,360985.35249872,0
+DUK.US,D,19900314,000000,8.03276,8.06697,8.01332,8.06697,268829.89093651,0
+DUK.US,D,19900315,000000,8.08505,8.21208,8.08505,8.194,396779.74499023,0
+DUK.US,D,19900316,000000,8.21208,8.24619,8.194,8.24619,796981.61046184,0
+DUK.US,D,19900319,000000,8.21208,8.24619,8.13947,8.24619,429908.25829736,0
+DUK.US,D,19900320,000000,8.21208,8.24619,8.194,8.22928,419242.68376038,0
+DUK.US,D,19900321,000000,8.22928,8.22928,8.12082,8.15726,186204.09861622,0
+DUK.US,D,19900322,000000,8.15726,8.15726,8.01332,8.06697,422674.06433928,0
+DUK.US,D,19900323,000000,8.1038,8.1038,8.03276,8.04869,195338.67036416,0
+DUK.US,D,19900326,000000,8.04869,8.15726,8.01332,8.03276,262740.86237102,0
+DUK.US,D,19900327,000000,8.03276,8.12082,8.01332,8.12082,142794.81926881,0
+DUK.US,D,19900328,000000,8.12082,8.12082,8.08505,8.12082,309959.12849597,0
+DUK.US,D,19900329,000000,8.08505,8.08505,8.04869,8.08505,283303.4233513,0
+DUK.US,D,19900330,000000,8.08505,8.08505,8.04869,8.08505,271881.60751732,0
+DUK.US,D,19900402,000000,8.04869,8.06697,8.03276,8.06697,413150.56849572,0
+DUK.US,D,19900403,000000,8.04869,8.1038,8.04869,8.1038,389540.40653353,0
+DUK.US,D,19900404,000000,8.08505,8.08505,8.04869,8.04869,571179.27707521,0
+DUK.US,D,19900405,000000,8.04869,8.08505,8.04869,8.04869,410483.66041162,0
+DUK.US,D,19900406,000000,8.04869,8.08505,8.03276,8.06697,356798.75952254,0
+DUK.US,D,19900409,000000,8.06697,8.08505,8.03276,8.08505,170208.82350991,0
+DUK.US,D,19900410,000000,8.06697,8.06697,8.03276,8.04869,316049.18596118,0
+DUK.US,D,19900411,000000,8.03276,8.04869,7.99562,8.01332,178206.46106306,0
+DUK.US,D,19900412,000000,8.01332,8.04869,7.99562,8.04869,145454.52505484,0
+DUK.US,D,19900416,000000,8.04869,8.1038,8.04869,8.08505,269214.69943322,0
+DUK.US,D,19900417,000000,8.06697,8.12082,8.04869,8.12082,549473.60850179,0
+DUK.US,D,19900418,000000,8.13947,8.13947,8.1038,8.12082,327094.42449625,0
+DUK.US,D,19900419,000000,8.1038,8.1038,8.06697,8.08505,298533.19706309,0
+DUK.US,D,19900420,000000,8.06697,8.06697,7.90407,7.9414,265029.13535678,0
+DUK.US,D,19900423,000000,7.90407,7.92312,7.79804,7.83196,347279.37927788,0
+DUK.US,D,19900424,000000,7.81466,7.9414,7.81466,7.86899,1358637.3916934,0
+DUK.US,D,19900425,000000,7.90407,7.9414,7.90407,7.92312,204484.56000909,0
+DUK.US,D,19900426,000000,7.92312,7.9414,7.88706,7.92312,144699.31265757,0
+DUK.US,D,19900427,000000,7.92312,7.9414,7.76005,7.79804,646570.87543743,0
+DUK.US,D,19900430,000000,7.79804,7.79804,7.70551,7.77859,349562.50776502,0
+DUK.US,D,19900501,000000,7.72495,7.76005,7.70551,7.74205,1241354.1410764,0
+DUK.US,D,19900502,000000,7.72495,7.79804,7.72495,7.79804,308428.12570694,0
+DUK.US,D,19900503,000000,7.81466,7.90407,7.79804,7.85081,297396.26286828,0
+DUK.US,D,19900504,000000,7.88706,7.92312,7.81466,7.90407,609635.43315221,0
+DUK.US,D,19900507,000000,7.90407,7.99562,7.90407,7.99562,164115.67934553,0
+DUK.US,D,19900508,000000,7.97628,8.03276,7.97628,8.03276,426100.30041956,0
+DUK.US,D,19900509,000000,8.03276,8.08505,8.03276,8.06697,410483.66041162,0
+DUK.US,D,19900510,000000,8.04869,8.1038,8.04869,8.06697,384976.20735872,0
+DUK.US,D,19900511,000000,8.12082,8.26621,8.08505,8.24619,1387961.033822,0
+DUK.US,D,19900514,000000,8.21208,8.37506,8.21208,8.28526,5665317.3702277,0
+DUK.US,D,19900515,000000,8.30275,8.30275,8.24619,8.30275,5406379.3212359,0
+DUK.US,D,19900516,000000,8.30275,8.30275,8.28526,8.30275,404014.96784804,0
+DUK.US,D,19900517,000000,8.30275,8.41083,8.30275,8.37506,413911.95429134,0
+DUK.US,D,19900518,000000,8.41083,8.41083,8.37506,8.37506,795077.11707308,0
+DUK.US,D,19900521,000000,8.35475,8.37506,8.33803,8.37506,355656.68082912,0
+DUK.US,D,19900522,000000,8.37506,8.41083,8.30275,8.33803,269972.99852967,0
+DUK.US,D,19900523,000000,8.30275,8.33803,8.28526,8.33803,326332.00980091,0
+DUK.US,D,19900524,000000,8.30275,8.33803,8.30275,8.30275,176683.68947183,0
+DUK.US,D,19900525,000000,8.28526,8.30275,8.21208,8.22928,205244.91690498,0
+DUK.US,D,19900529,000000,8.22928,8.24619,8.21208,8.24619,277967.54938364,0
+DUK.US,D,19900530,000000,8.24619,8.28526,8.21208,8.24619,365548.5227738,0
+DUK.US,D,19900531,000000,8.24619,8.24619,8.21208,8.21208,160310.80816689,0
+DUK.US,D,19900601,000000,8.24619,8.28526,8.21208,8.22928,604311.90598123,0
+DUK.US,D,19900604,000000,8.28526,8.37506,8.24619,8.35475,1404332.8862272,0
+DUK.US,D,19900605,000000,8.37506,8.42755,8.37506,8.37506,335092.0620494,0
+DUK.US,D,19900606,000000,8.37506,8.41083,8.33803,8.37506,325193.01780665,0
+DUK.US,D,19900607,000000,8.37506,8.41083,8.33803,8.35475,277594.05878389,0
+DUK.US,D,19900608,000000,8.35475,8.35475,8.22928,8.24619,786320.15152377,0
+DUK.US,D,19900611,000000,8.21208,8.30275,8.21208,8.30275,353367.37894364,0
+DUK.US,D,19900612,000000,8.30275,8.33803,8.28526,8.30275,535762.49078233,0
+DUK.US,D,19900613,000000,8.35475,8.35475,8.30275,8.35475,353747.04294173,0
+DUK.US,D,19900614,000000,8.35475,8.35475,8.30275,8.33803,319100.90254199,0
+DUK.US,D,19900615,000000,8.33803,8.35475,8.30275,8.35475,694546.41175909,0
+DUK.US,D,19900618,000000,8.33803,8.33803,8.28526,8.28526,426858.599516,0
+DUK.US,D,19900619,000000,8.22928,8.30275,8.22928,8.24619,372022.359836,0
+DUK.US,D,19900620,000000,8.28526,8.28526,8.21208,8.22928,1121035.6362742,0
+DUK.US,D,19900621,000000,8.22928,8.28526,8.21208,8.28526,1751230.5437075,0
+DUK.US,D,19900622,000000,8.30275,8.33803,8.24619,8.28526,349935.99836476,0
+DUK.US,D,19900625,000000,8.30275,8.30275,8.21208,8.21208,140889.29698031,0
+DUK.US,D,19900626,000000,8.21208,8.28526,8.21208,8.22928,354130.82253872,0
+DUK.US,D,19900627,000000,8.24619,8.30275,8.21208,8.30275,143937.92686195,0
+DUK.US,D,19900628,000000,8.30275,8.35475,8.30275,8.33803,227707.85567513,0
+DUK.US,D,19900629,000000,8.30275,8.33803,8.30275,8.33803,342706.94890529,0
+DUK.US,D,19900702,000000,8.30275,8.35475,8.30275,8.35475,244466.57437649,0
+DUK.US,D,19900703,000000,8.35475,8.42755,8.33803,8.41083,225043.00539048,0
+DUK.US,D,19900705,000000,8.37506,8.37506,8.33803,8.35475,209051.84588306,0
+DUK.US,D,19900706,000000,8.35475,8.42755,8.35475,8.37506,166403.95233127,0
+DUK.US,D,19900709,000000,8.41083,8.41083,8.33803,8.37506,245227.96017212,0
+DUK.US,D,19900710,000000,8.35475,8.35475,8.30275,8.30275,233038.58514416,0
+DUK.US,D,19900711,000000,8.30275,8.35475,8.30275,8.33803,278358.5312787,0
+DUK.US,D,19900712,000000,8.30275,8.37506,8.30275,8.37506,318719.18074446,0
+DUK.US,D,19900713,000000,8.41083,8.4639,8.33803,8.35475,264649.47135869,0
+DUK.US,D,19900716,000000,8.35475,8.37506,8.33803,8.37506,241412.79999623,0
+DUK.US,D,19900717,000000,8.37506,8.41083,8.37506,8.41083,504157.77796616,0
+DUK.US,D,19900718,000000,8.37506,8.37506,8.33803,8.35475,273402.32130912,0
+DUK.US,D,19900719,000000,8.30275,8.33803,8.30275,8.33803,170591.57420716,0
+DUK.US,D,19900720,000000,8.33803,8.37506,8.24619,8.28526,402873.91805434,0
+DUK.US,D,19900723,000000,8.22928,8.22928,8.13947,8.17494,245983.17256939,0
+DUK.US,D,19900724,000000,8.17494,8.17494,8.13947,8.15726,506447.07985163,0
+DUK.US,D,19900725,000000,8.15726,8.22928,8.13947,8.22928,742909.84327663,0
+DUK.US,D,19900726,000000,8.22928,8.28526,8.21208,8.28526,225805.42008581,0
+DUK.US,D,19900727,000000,8.28526,8.30275,8.22928,8.28526,251694.59493623,0
+DUK.US,D,19900730,000000,8.24619,8.55448,8.24619,8.50024,661802.70694866,0
+DUK.US,D,19900731,000000,8.53571,8.64535,8.4639,8.64535,1302286.61162,0
+DUK.US,D,19900801,000000,8.60987,8.78841,8.57129,8.78841,1455356.0235308,0
+DUK.US,D,19900802,000000,8.71689,8.78841,8.71689,8.78841,1579496.890807,0
+DUK.US,D,19900803,000000,8.75284,8.78841,8.73525,8.73525,1559317.080524,0
+DUK.US,D,19900806,000000,8.50024,8.60987,8.50024,8.59122,1061629.024021,0
+DUK.US,D,19900807,000000,8.62718,8.64535,8.53571,8.59122,322902.68702145,0
+DUK.US,D,19900808,000000,8.60987,8.71689,8.57129,8.71689,1060481.8008291,0
+DUK.US,D,19900809,000000,8.68248,8.78841,8.68248,8.75284,268075.70743896,0
+DUK.US,D,19900810,000000,8.75284,8.84227,8.71689,8.73525,1804917.5023961,0
+DUK.US,D,19900813,000000,8.71689,8.73525,8.66265,8.69968,2005214.4405293,0
+DUK.US,D,19900814,000000,8.71689,8.84227,8.69968,8.84227,2309460.088859,0
+DUK.US,D,19900815,000000,8.88027,8.91458,8.86267,8.88027,303865.98433158,0
+DUK.US,D,19900816,000000,8.88027,8.88027,8.84227,8.86267,281397.90106281,0
+DUK.US,D,19900817,000000,8.82457,8.84227,8.77208,8.78841,412009.51870202,0
+DUK.US,D,19900820,000000,8.78841,8.78841,8.66265,8.73525,399823.23037325,0
+DUK.US,D,19900821,000000,8.71689,8.71689,8.62718,8.66265,387257.2780464,0
+DUK.US,D,19900822,000000,8.66265,8.69968,8.55448,8.55448,882277.39756543,0
+DUK.US,D,19900823,000000,8.28526,8.41083,8.28526,8.35475,525863.44653958,0
+DUK.US,D,19900824,000000,8.44718,8.4639,8.15726,8.24619,962625.20589723,0
+DUK.US,D,19900827,000000,8.33803,8.48246,8.33803,8.41083,1115700.7912063,0
+DUK.US,D,19900828,000000,8.39168,8.42755,8.35475,8.39168,1327795.0935727,0
+DUK.US,D,19900829,000000,8.41083,8.41083,8.37506,8.39168,563564.39021932,0
+DUK.US,D,19900830,000000,8.35475,8.39168,8.28526,8.30275,439808.33143983,0
+DUK.US,D,19900831,000000,8.28526,8.39168,8.24619,8.39168,1146162.3964294,0
+DUK.US,D,19900904,000000,8.35475,8.39168,8.33803,8.39168,118042.57861318,0
+DUK.US,D,19900905,000000,8.35475,8.37506,8.31841,8.37506,485114.90187794,0
+DUK.US,D,19900906,000000,8.33803,8.35475,8.24619,8.24619,941680.92311941,0
+DUK.US,D,19900907,000000,8.24619,8.30275,8.21208,8.28526,327854.78139214,0
+DUK.US,D,19900910,000000,8.31841,8.35475,8.24619,8.35475,515962.3444974,0
+DUK.US,D,19900911,000000,8.35475,8.37506,8.33803,8.37506,305770.47772035,0
+DUK.US,D,19900912,000000,8.37506,8.39168,8.33803,8.37506,510634.70172752,0
+DUK.US,D,19900913,000000,8.35475,8.35475,8.30275,8.35475,539954.22825713,0
+DUK.US,D,19900914,000000,8.35475,8.35475,8.30275,8.33803,375450.65371572,0
+DUK.US,D,19900917,000000,8.31841,8.35475,8.30275,8.33803,335092.0620494,0
+DUK.US,D,19900918,000000,8.30275,8.31841,8.24619,8.31841,249794.21714636,0
+DUK.US,D,19900919,000000,8.31841,8.33803,8.30275,8.33803,719299.68131443,0
+DUK.US,D,19900920,000000,8.31841,8.33803,8.22928,8.24619,286348.96653377,0
+DUK.US,D,19900921,000000,8.24619,8.28526,8.17494,8.24619,585642.52049275,0
+DUK.US,D,19900924,000000,8.22928,8.24619,8.21208,8.22928,678557.31005113,0
+DUK.US,D,19900925,000000,8.24619,8.28526,8.22928,8.22928,1225364.0104689,0
+DUK.US,D,19900926,000000,8.24619,8.28526,8.21208,8.24619,801174.37683636,0
+DUK.US,D,19900927,000000,8.24619,8.33803,8.24619,8.33803,402873.91805434,0
+DUK.US,D,19900928,000000,8.31841,8.41083,8.30275,8.41083,257031.49780362,0
+DUK.US,D,19901001,000000,8.42755,8.62718,8.35475,8.62718,471221.66890738,0
+DUK.US,D,19901002,000000,8.66265,8.77208,8.62718,8.66265,335469.66824803,0
+DUK.US,D,19901003,000000,8.69968,8.69968,8.50024,8.62718,223142.62760059,0
+DUK.US,D,19901004,000000,8.62718,8.73525,8.4639,8.73525,347279.37927788,0
+DUK.US,D,19901005,000000,8.62718,8.77208,8.50024,8.73525,239134.81600772,0
+DUK.US,D,19901008,000000,8.77208,8.84227,8.73525,8.84227,168491.58987087,0
+DUK.US,D,19901009,000000,8.80795,8.84227,8.73525,8.84227,287683.44947555,0
+DUK.US,D,19901010,000000,8.77208,8.80795,8.39168,8.53571,368981.96115215,0
+DUK.US,D,19901011,000000,8.62718,8.69968,8.4639,8.59122,261029.80213034,0
+DUK.US,D,19901012,000000,8.62718,9.00798,8.62718,8.88027,1880317.3319561,0
+DUK.US,D,19901015,000000,8.84227,9.04101,8.4639,8.91458,710924.43756265,0
+DUK.US,D,19901016,000000,8.88027,9.00798,8.88027,8.91458,203723.17421347,0
+DUK.US,D,19901017,000000,8.95199,9.14754,8.91458,9.11537,329945.50563091,0
+DUK.US,D,19901018,000000,9.07824,9.32938,9.07824,9.32938,614774.78727263,0
+DUK.US,D,19901019,000000,9.49169,9.67344,9.4188,9.5296,867999.35609816,0
+DUK.US,D,19901022,000000,9.60346,9.78035,9.49169,9.78035,870475.91773336,0
+DUK.US,D,19901023,000000,9.70843,9.7648,9.56459,9.56459,376403.41485996,0
+DUK.US,D,19901024,000000,9.4188,9.4188,9.2216,9.32938,504919.16376178,0
+DUK.US,D,19901025,000000,9.2944,9.4188,9.2216,9.32938,330142.02547817,0
+DUK.US,D,19901026,000000,9.18797,9.2594,9.11537,9.14754,287683.44947555,0
+DUK.US,D,19901029,000000,9.11537,9.2594,9.07824,9.18797,267498.49469391,0
+DUK.US,D,19901030,000000,9.2216,9.60346,9.2216,9.49169,390302.82122887,0
+DUK.US,D,19901031,000000,9.49169,9.67344,9.45864,9.6365,979952.90614585,0
+DUK.US,D,19901101,000000,9.6365,9.7648,9.60346,9.7648,835062.21813966,0
+DUK.US,D,19901102,000000,9.78035,9.78035,9.6365,9.67344,911980.703692,0
+DUK.US,D,19901105,000000,9.60346,9.60346,9.45864,9.5296,652477.7887518,0
+DUK.US,D,19901106,000000,9.5296,9.5296,9.32938,9.4188,1296947.6509532,0
+DUK.US,D,19901107,000000,9.2594,9.38478,9.04101,9.14754,925873.93666258,0
+DUK.US,D,19901108,000000,9.14754,9.2944,9.07824,9.2594,1308943.5928331,0
+DUK.US,D,19901109,000000,9.31287,9.34784,9.11537,9.31287,3701604.6289579,0
+DUK.US,D,19901112,000000,9.2769,9.4188,9.2769,9.38478,3396784.8545824,0
+DUK.US,D,19901113,000000,9.31287,9.34784,9.2769,9.31287,188488.25600306,0
+DUK.US,D,19901114,000000,9.2769,9.2769,9.1697,9.23997,582792.46825782,0
+DUK.US,D,19901115,000000,9.18797,9.2769,9.04101,9.07824,2622461.6738383,0
+DUK.US,D,19901116,000000,9.11537,9.23997,9.04101,9.07824,638574.266784,0
+DUK.US,D,19901119,000000,9.11537,9.11537,8.96706,9.04101,620680.67168727,0
+DUK.US,D,19901120,000000,9.07824,9.07824,8.96706,9.00798,642190.84931318,0
+DUK.US,D,19901121,000000,9.00798,9.1697,8.96706,9.1697,561465.43478275,0
+DUK.US,D,19901123,000000,9.1697,9.1697,9.00798,9.04101,266171.21405019,0
+DUK.US,D,19901126,000000,9.04101,9.11537,8.93517,9.11537,374502.00817037,0
+DUK.US,D,19901127,000000,9.07824,9.1697,9.04101,9.11537,739291.202948,0
+DUK.US,D,19901128,000000,9.11537,9.2769,9.07824,9.23997,1073812.2256506,0
+DUK.US,D,19901129,000000,9.2769,9.2769,9.11537,9.23997,542614.96294289,0
+DUK.US,D,19901130,000000,9.2769,9.45864,9.18797,9.45864,699689.8814784,0
+DUK.US,D,19901203,000000,9.45864,9.61804,9.4188,9.61804,598215.67511767,0
+DUK.US,D,19901204,000000,9.7473,9.81633,9.69191,9.81633,587173.52328179,0
+DUK.US,D,19901205,000000,9.81633,9.81633,9.58306,9.65691,354130.82253872,0
+DUK.US,D,19901206,000000,9.69191,9.7473,9.51113,9.51113,957670.02482738,0
+DUK.US,D,19901207,000000,9.45864,9.45864,9.31287,9.38478,426100.30041956,0
+DUK.US,D,19901210,000000,9.31287,9.34784,9.1697,9.23997,1623094.4588038,0
+DUK.US,D,19901211,000000,9.2769,9.31287,9.18797,9.23997,899797.50206242,0
+DUK.US,D,19901212,000000,9.23997,9.38478,9.18797,9.34784,654948.17698866,0
+DUK.US,D,19901213,000000,9.34784,9.38478,9.31287,9.38478,209051.84588306,0
+DUK.US,D,19901214,000000,9.34784,9.45864,9.31287,9.45864,641237.0592692,0
+DUK.US,D,19901217,000000,9.4188,9.45864,9.38478,9.45864,295871.4334776,0
+DUK.US,D,19901218,000000,9.51113,9.7473,9.45864,9.7473,718730.69976716,0
+DUK.US,D,19901219,000000,9.7473,9.81633,9.61804,9.65691,1691634.6139052,0
+DUK.US,D,19901220,000000,9.58306,9.61804,9.45864,9.51113,186393.41616539,0
+DUK.US,D,19901221,000000,9.81633,9.81633,9.5471,9.69191,851435.09944459,0
+DUK.US,D,19901224,000000,9.69191,9.69191,9.58306,9.65691,79392.989388103,0
+DUK.US,D,19901226,000000,9.61804,9.69191,9.61804,9.65691,101477.29305989,0
+DUK.US,D,19901227,000000,9.65691,9.7473,9.61804,9.65691,111382.51070098,0
+DUK.US,D,19901228,000000,9.69191,9.69191,9.34784,9.4188,825543.86679473,0
+DUK.US,D,19901231,000000,9.4188,9.4188,9.34784,9.38478,131751.63853318,0
+DUK.US,D,19910102,000000,9.34784,9.4188,9.31287,9.31287,260642.93583419,0
+DUK.US,D,19910103,000000,9.34784,9.34784,9.23997,9.2769,198962.45519142,0
+DUK.US,D,19910104,000000,9.23997,9.2769,9.1697,9.2769,270165.40277801,0
+DUK.US,D,19910107,000000,9.18797,9.2769,9.1697,9.23997,332234.80751639,0
+DUK.US,D,19910108,000000,9.2769,9.38478,9.23997,9.2769,756997.53829499,0
+DUK.US,D,19910109,000000,9.34784,9.4188,9.18797,9.23997,449893.60653259,0
+DUK.US,D,19910110,000000,9.2769,9.31287,9.18797,9.31287,305388.75592281,0
+DUK.US,D,19910111,000000,9.31287,9.31287,9.11537,9.1697,437712.46270244,0
+DUK.US,D,19910114,000000,9.04101,9.04101,8.77208,8.77208,633244.56621468,0
+DUK.US,D,19910115,000000,8.80795,9.00798,8.77208,8.96706,657234.39217496,0
+DUK.US,D,19910116,000000,8.93517,8.96706,8.88027,8.93517,354701.86188543,0
+DUK.US,D,19910117,000000,9.23997,9.34784,9.1697,9.18797,747285.75380198,0
+DUK.US,D,19910118,000000,9.23997,9.34784,8.77208,8.88027,1387389.9944753,0
+DUK.US,D,19910121,000000,8.88027,8.96706,8.73525,8.96706,468552.70302381,0
+DUK.US,D,19910122,000000,8.96706,8.96706,8.42755,8.53571,1769504.8317021,0
+DUK.US,D,19910123,000000,8.53571,8.62718,8.4639,8.59122,501682.24523068,0
+DUK.US,D,19910124,000000,8.62718,8.69968,8.59122,8.66265,581079.35021769,0
+DUK.US,D,19910125,000000,8.62718,8.66265,8.53571,8.66265,875802.53160352,0
+DUK.US,D,19910128,000000,8.59122,8.59122,8.50024,8.53571,213049.12131005,0
+DUK.US,D,19910129,000000,8.53571,8.59122,8.50024,8.53571,388405.53013817,0
+DUK.US,D,19910130,000000,8.53571,8.53571,8.42755,8.4639,542614.96294289,0
+DUK.US,D,19910131,000000,8.4639,8.50024,8.42755,8.4639,480363.44295341,0
+DUK.US,D,19910201,000000,8.4639,8.4639,8.35475,8.35475,489312.81275107,0
+DUK.US,D,19910204,000000,8.35475,8.39168,8.31841,8.39168,978617.39430436,0
+DUK.US,D,19910205,000000,8.35475,8.42755,8.35475,8.39168,1214132.5410838,0
+DUK.US,D,19910206,000000,8.39168,8.59122,8.39168,8.50024,824396.64360268,0
+DUK.US,D,19910207,000000,8.53571,8.80795,8.53571,8.69968,855813.06776939,0
+DUK.US,D,19910208,000000,8.73525,8.86267,8.73525,8.86267,800600.25079047,0
+DUK.US,D,19910211,000000,8.82457,9.0592,8.78841,9.0592,1348737.318551,0
+DUK.US,D,19910212,000000,8.9863,9.13063,8.89688,8.89688,1262487.7414035,0
+DUK.US,D,19910213,000000,8.89688,8.9863,8.75284,8.93517,745576.75136073,0
+DUK.US,D,19910214,000000,8.86267,8.89688,8.62718,8.71689,626771.75805222,0
+DUK.US,D,19910215,000000,8.62718,8.82457,8.62718,8.71689,763282.057808,0
+DUK.US,D,19910219,000000,8.62718,8.78841,8.59122,8.78841,523961.01095026,0
+DUK.US,D,19910220,000000,8.78841,8.78841,8.71689,8.75284,287111.38122911,0
+DUK.US,D,19910221,000000,8.78841,8.82457,8.71689,8.82457,400011.51902271,0
+DUK.US,D,19910222,000000,8.78841,8.9863,8.78841,8.86267,701023.33552045,0
+DUK.US,D,19910225,000000,8.93517,8.9863,8.78841,8.89688,565086.13291082,0
+DUK.US,D,19910226,000000,8.82457,8.82457,8.71689,8.75284,554612.96262219,0
+DUK.US,D,19910227,000000,8.71689,8.78841,8.71689,8.71689,294154.19983857,0
+DUK.US,D,19910228,000000,8.71689,8.86267,8.71689,8.82457,515962.3444974,0
+DUK.US,D,19910301,000000,8.75284,8.82457,8.71689,8.71689,341180.06171516,0
+DUK.US,D,19910304,000000,8.78841,8.78841,8.55448,8.55448,375072.01861736,0
+DUK.US,D,19910305,000000,8.59122,8.62718,8.50024,8.50024,876565.97519857,0
+DUK.US,D,19910306,000000,8.55448,8.59122,8.31841,8.35475,1530755.8530907,0
+DUK.US,D,19910307,000000,8.39168,8.48246,8.31841,8.42755,2264715.2976701,0
+DUK.US,D,19910308,000000,8.42755,8.48246,8.35475,8.35475,960719.68360874,0
+DUK.US,D,19910311,000000,8.39168,8.42755,8.35475,8.42755,230182.35951088,0
+DUK.US,D,19910312,000000,8.50024,8.59122,8.48246,8.50024,451990.5041697,0
+DUK.US,D,19910313,000000,8.55448,8.66265,8.48246,8.66265,327474.08849432,0
+DUK.US,D,19910314,000000,8.75284,8.86267,8.71689,8.82457,809165.84099117,0
+DUK.US,D,19910315,000000,8.89688,8.89688,8.75284,8.82457,890466.41046721,0
+DUK.US,D,19910318,000000,8.82457,8.86267,8.71689,8.78841,391063.17812476,0
+DUK.US,D,19910319,000000,8.71689,8.78841,8.66265,8.75284,725961.80702609,0
+DUK.US,D,19910320,000000,8.66265,8.82457,8.66265,8.78841,495210.46596793,0
+DUK.US,D,19910321,000000,8.82457,8.93517,8.78841,8.82457,449893.60653259,0
+DUK.US,D,19910322,000000,8.78841,8.9863,8.75284,8.93517,451418.43592327,0
+DUK.US,D,19910325,000000,8.86267,9.09631,8.82457,9.09631,467408.56653095,0
+DUK.US,D,19910326,000000,9.09631,9.09631,8.9863,9.0592,230182.35951088,0
+DUK.US,D,19910327,000000,9.0592,9.09631,8.86267,8.89688,234754.78988348,0
+DUK.US,D,19910328,000000,8.93517,8.9863,8.89688,8.93517,305958.76636981,0
+DUK.US,D,19910401,000000,8.9863,8.9863,8.78841,8.82457,308246.01045583,0
+DUK.US,D,19910402,000000,8.82457,9.0592,8.78841,9.0592,243131.062535,0
+DUK.US,D,19910403,000000,9.0592,9.09631,9.00798,9.00798,217805.72473322,0
+DUK.US,D,19910404,000000,9.13063,9.13063,9.00798,9.0592,276453.0089902,0
+DUK.US,D,19910405,000000,9.0592,9.0592,8.82457,8.89688,330713.06482488,0
+DUK.US,D,19910408,000000,8.86267,9.0592,8.86267,9.0592,216095.69339224,0
+DUK.US,D,19910409,000000,9.00798,9.0592,8.89688,8.89688,381932.72197571,0
+DUK.US,D,19910410,000000,8.93517,8.93517,8.82457,8.89688,695880.89470087,0
+DUK.US,D,19910411,000000,8.93517,9.00798,8.86267,8.93517,1530177.611446,0
+DUK.US,D,19910412,000000,8.9863,9.00798,8.93517,8.9863,363265.39428668,0
+DUK.US,D,19910415,000000,8.93517,8.9863,8.86267,8.93517,209051.84588306,0
+DUK.US,D,19910416,000000,8.9863,8.9863,8.82457,8.86267,956336.57078531,0
+DUK.US,D,19910417,000000,8.86267,8.93517,8.82457,8.93517,577840.37388713,0
+DUK.US,D,19910418,000000,8.89688,8.93517,8.82457,8.82457,370690.96359339,0
+DUK.US,D,19910419,000000,8.82457,8.89688,8.78841,8.78841,774900.39348923,0
+DUK.US,D,19910422,000000,8.82457,8.86267,8.78841,8.86267,220853.32571513,0
+DUK.US,D,19910423,000000,8.86267,8.93517,8.82457,8.89688,253223.53992581,0
+DUK.US,D,19910424,000000,8.89688,8.89688,8.78841,8.82457,400011.51902271,0
+DUK.US,D,19910425,000000,8.78841,8.82457,8.71689,8.75284,388405.53013817,0
+DUK.US,D,19910426,000000,8.75284,8.78841,8.71689,8.71689,331089.64212379,0
+DUK.US,D,19910429,000000,8.75284,8.78841,8.59122,8.59122,784607.03348363,0
+DUK.US,D,19910430,000000,8.59122,8.66265,8.59122,8.62718,509681.94058328,0
+DUK.US,D,19910501,000000,8.62718,8.82457,8.59122,8.78841,596880.16327618,0
+DUK.US,D,19910502,000000,8.82457,8.86267,8.71689,8.78841,368025.08440901,0
+DUK.US,D,19910503,000000,8.71689,8.78841,8.71689,8.78841,158974.26742566,0
+DUK.US,D,19910506,000000,8.75284,8.82457,8.71689,8.75284,199341.09028977,0
+DUK.US,D,19910507,000000,8.71689,8.89688,8.71689,8.86267,545280.84212727,0
+DUK.US,D,19910508,000000,8.82457,8.86267,8.78841,8.86267,401342.91526532,0
+DUK.US,D,19910509,000000,8.82457,8.89688,8.82457,8.86267,370315.41519419,0
+DUK.US,D,19910510,000000,8.86267,8.86267,8.75284,8.78841,934442.61356243,0
+DUK.US,D,19910513,000000,8.75284,8.75284,8.68248,8.71689,1114933.2320124,0
+DUK.US,D,19910514,000000,8.68248,8.71689,8.60987,8.60987,1285907.5569168,0
+DUK.US,D,19910515,000000,8.68248,8.71689,8.62718,8.68248,515199.92980205,0
+DUK.US,D,19910516,000000,8.68248,8.75284,8.62718,8.75284,509681.94058328,0
+DUK.US,D,19910517,000000,8.75284,8.88027,8.68248,8.84227,328804.45583721,0
+DUK.US,D,19910520,000000,8.84227,8.88027,8.75284,8.84227,379641.36229077,0
+DUK.US,D,19910521,000000,8.84227,8.84227,8.71689,8.78841,315669.5219631,0
+DUK.US,D,19910522,000000,8.75284,8.78841,8.68248,8.68248,216474.3284906,0
+DUK.US,D,19910523,000000,8.68248,8.78841,8.68248,8.75284,724252.80458483,0
+DUK.US,D,19910524,000000,8.75284,8.75284,8.60987,8.60987,294539.00833528,0
+DUK.US,D,19910528,000000,8.68248,8.68248,8.60987,8.60987,671704.83789058,0
+DUK.US,D,19910529,000000,8.68248,8.78841,8.68248,8.71689,303106.65633541,0
+DUK.US,D,19910530,000000,8.75284,8.84227,8.75284,8.84227,216859.13698731,0
+DUK.US,D,19910531,000000,8.84227,8.84227,8.68248,8.75284,734913.2346232,0
+DUK.US,D,19910603,000000,8.75284,8.75284,8.68248,8.71689,204670.7908591,0
+DUK.US,D,19910604,000000,8.75284,8.75284,8.62718,8.68248,288061.05567419,0
+DUK.US,D,19910605,000000,8.68248,8.75284,8.68248,8.68248,306150.14171844,0
+DUK.US,D,19910606,000000,8.71689,8.75284,8.68248,8.75284,150597.99477415,0
+DUK.US,D,19910607,000000,8.71689,8.71689,8.62718,8.62718,277783.37633308,0
+DUK.US,D,19910610,000000,8.68248,8.71689,8.62718,8.68248,219332.61192335,0
+DUK.US,D,19910611,000000,8.71689,8.78841,8.68248,8.75284,488352.84930876,0
+DUK.US,D,19910612,000000,8.78841,8.78841,8.71689,8.75284,697977.79233799,0
+DUK.US,D,19910613,000000,8.78841,8.91458,8.75284,8.91458,409156.3797679,0
+DUK.US,D,19910614,000000,8.91458,8.9863,8.88027,8.9863,276637.18204076,0
+DUK.US,D,19910617,000000,9.04101,9.04101,8.84227,8.84227,132896.80392577,0
+DUK.US,D,19910618,000000,8.88027,8.88027,8.68248,8.68248,250934.23804034,0
+DUK.US,D,19910619,000000,8.71689,8.78841,8.68248,8.71689,185247.22187307,0
+DUK.US,D,19910620,000000,8.75284,8.84227,8.75284,8.84227,303482.2047346,0
+DUK.US,D,19910621,000000,8.78841,8.84227,8.75284,8.84227,612108.90808824,0
+DUK.US,D,19910624,000000,8.75284,8.84227,8.71689,8.75284,337375.19053652,0
+DUK.US,D,19910625,000000,8.78841,8.84227,8.75284,8.84227,199908.01403758,0
+DUK.US,D,19910626,000000,8.78841,8.84227,8.75284,8.75284,718730.69976716,0
+DUK.US,D,19910627,000000,8.78841,8.78841,8.75284,8.75284,186204.09861622,0
+DUK.US,D,19910628,000000,8.71689,8.75284,8.62718,8.71689,229805.78221197,0
+DUK.US,D,19910701,000000,8.75284,8.84227,8.62718,8.78841,846485.06287335,0
+DUK.US,D,19910702,000000,8.78841,8.91458,8.75284,8.88027,431426.9142897,0
+DUK.US,D,19910703,000000,8.84227,8.88027,8.75284,8.78841,147365.19184195,0
+DUK.US,D,19910705,000000,8.78841,8.88027,8.75284,8.78841,132896.80392577,0
+DUK.US,D,19910708,000000,8.71689,8.88027,8.71689,8.84227,467792.34612793,0
+DUK.US,D,19910709,000000,8.84227,8.88027,8.78841,8.78841,432949.68588094,0
+DUK.US,D,19910710,000000,8.88027,8.95199,8.78841,8.78841,351272.53910599,0
+DUK.US,D,19910711,000000,8.78841,8.84227,8.75284,8.84227,210387.35772457,0
+DUK.US,D,19910712,000000,8.88027,9.04101,8.78841,9.04101,236846.54302198,0
+DUK.US,D,19910715,000000,9.04101,9.04101,8.95199,8.9863,209809.11607978,0
+DUK.US,D,19910716,000000,8.9863,9.04101,8.84227,8.88027,195154.49731361,0
+DUK.US,D,19910717,000000,8.91458,9.04101,8.91458,8.95199,159738.73992045,0
+DUK.US,D,19910718,000000,8.9863,9.07824,8.95199,9.04101,1228791.2754488,0
+DUK.US,D,19910719,000000,9.07824,9.07824,8.91458,8.91458,468364.41437437,0
+DUK.US,D,19910722,000000,8.91458,9.04101,8.91458,9.04101,162782.22530347,0
+DUK.US,D,19910723,000000,9.07824,9.11537,8.84227,8.91458,424196.83593052,0
+DUK.US,D,19910724,000000,8.91458,8.9863,8.88027,8.91458,609448.17340247,0
+DUK.US,D,19910725,000000,8.95199,9.11537,8.91458,9.11537,587173.52328179,0
+DUK.US,D,19910726,000000,9.11537,9.18797,9.04101,9.14754,461701.259763,0
+DUK.US,D,19910729,000000,9.18797,9.34784,9.14754,9.34784,604112.29943481,0
+DUK.US,D,19910730,000000,9.34784,9.45864,9.34784,9.4188,703689.21470484,0
+DUK.US,D,19910731,000000,9.4188,9.4188,9.23997,9.23997,298915.94776035,0
+DUK.US,D,19910801,000000,9.23997,9.23997,9.14754,9.18797,597260.85617399,0
+DUK.US,D,19910802,000000,9.31287,9.34784,9.23997,9.34784,282537.92195679,0
+DUK.US,D,19910805,000000,9.31287,9.38478,9.2594,9.31287,519767.21567603,0
+DUK.US,D,19910806,000000,9.23997,9.45864,9.23997,9.45864,323288.52441788,0
+DUK.US,D,19910807,000000,9.4188,9.45864,9.38478,9.4188,405344.30629119,0
+DUK.US,D,19910808,000000,9.38478,9.45864,9.34784,9.4188,238563.77666101,0
+DUK.US,D,19910809,000000,9.4188,9.45864,9.34784,9.38478,266171.21405019,0
+DUK.US,D,19910812,000000,9.36826,9.40033,9.32938,9.40033,1104655.5526713,0
+DUK.US,D,19910813,000000,9.40033,9.5296,9.40033,9.49169,1316371.2199392,0
+DUK.US,D,19910814,000000,9.5296,9.60346,9.49169,9.56459,414102.30074025,0
+DUK.US,D,19910815,000000,9.56459,9.7648,9.5296,9.72689,497307.36360505,0
+DUK.US,D,19910816,000000,9.72689,9.80076,9.6365,9.72689,1360731.2026315,0
+DUK.US,D,19910819,000000,9.43921,9.60346,9.40033,9.43921,368025.08440901,0
+DUK.US,D,19910820,000000,9.49169,9.56459,9.40033,9.56459,430474.15314546,0
+DUK.US,D,19910821,000000,9.69191,9.72689,9.60346,9.69191,367463.3051598,0
+DUK.US,D,19910822,000000,9.69191,9.7648,9.6365,9.7648,319857.14383899,0
+DUK.US,D,19910823,000000,9.69191,9.80076,9.69191,9.72689,246939.0204128,0
+DUK.US,D,19910826,000000,9.69191,9.7648,9.69191,9.72689,669226.21845593,0
+DUK.US,D,19910827,000000,9.72689,9.80076,9.69191,9.80076,298915.94776035,0
+DUK.US,D,19910828,000000,9.7648,9.88919,9.7648,9.8377,443617.31821737,0
+DUK.US,D,19910829,000000,9.5296,9.60346,9.43921,9.60346,850102.67430226,0
+DUK.US,D,19910830,000000,9.6365,9.69191,9.56459,9.60346,238563.77666101,0
+DUK.US,D,19910903,000000,9.6365,9.72689,9.60346,9.6365,335281.37959857,0
+DUK.US,D,19910904,000000,9.60346,9.6365,9.56459,9.60346,207338.72784292,0
+DUK.US,D,19910905,000000,9.60346,9.6365,9.49169,9.5296,391254.55347339,0
+DUK.US,D,19910906,000000,9.5296,9.5296,9.43921,9.5296,376025.80866132,0
+DUK.US,D,19910909,000000,9.5296,9.56459,9.5296,9.56459,144503.82171004,0
+DUK.US,D,19910910,000000,9.60346,9.6365,9.5296,9.56459,206198.70694895,0
+DUK.US,D,19910911,000000,9.56459,9.69191,9.5296,9.6365,711307.18825989,0
+DUK.US,D,19910912,000000,9.6365,9.72689,9.60346,9.69191,335663.10139611,0
+DUK.US,D,19910913,000000,9.69191,9.72689,9.60346,9.69191,256269.08310828,0
+DUK.US,D,19910916,000000,9.69191,9.80076,9.6365,9.80076,401342.91526532,0
+DUK.US,D,19910917,000000,9.80076,9.80076,9.72689,9.72689,362507.09519022,0
+DUK.US,D,19910918,000000,9.7648,9.7648,9.69191,9.7648,178206.46106306,0
+DUK.US,D,19910919,000000,9.7648,9.7648,9.72689,9.7648,220474.69061676,0
+DUK.US,D,19910920,000000,9.8377,9.88919,9.72689,9.88919,560895.42433576,0
+DUK.US,D,19910923,000000,9.88919,9.88919,9.7648,9.7648,407441.20392832,0
+DUK.US,D,19910924,000000,9.80076,9.8377,9.69191,9.80076,321765.75282665,0
+DUK.US,D,19910925,000000,9.8377,9.99903,9.80076,9.96202,550040.53224961,0
+DUK.US,D,19910926,000000,9.99903,10.0885,9.96202,10.0331,325387.47985445,0
+DUK.US,D,19910927,000000,10.0331,10.2867,9.99903,10.2313,704448.542701,0
+DUK.US,D,19910930,000000,10.0885,10.416,10.0885,10.3577,523770.66450136,0
+DUK.US,D,19911001,000000,10.416,10.6123,10.3577,10.5763,767086.92898664,0
+DUK.US,D,19911002,000000,10.6123,10.6123,10.416,10.4481,487784.89666122,0
+DUK.US,D,19911003,000000,10.3577,10.4481,10.3237,10.416,306913.58531349,0
+DUK.US,D,19911004,000000,10.3237,10.416,10.2313,10.3237,316432.96555816,0
+DUK.US,D,19911007,000000,10.3237,10.3237,10.1993,10.2313,272067.83836733,0
+DUK.US,D,19911008,000000,10.3237,10.3237,10.1993,10.2313,324430.60311131,0
+DUK.US,D,19911009,000000,10.2313,10.2867,10.0331,10.0331,504730.87511232,0
+DUK.US,D,19911010,000000,10.0331,10.0885,9.92817,10.0885,469509.57976697,0
+DUK.US,D,19911011,000000,10.0885,10.1253,9.92817,9.99903,300439.74825131,0
+DUK.US,D,19911014,000000,9.99903,10.0885,9.96202,10.0885,334707.25355269,0
+DUK.US,D,19911015,000000,10.0885,10.1253,10.0331,10.0885,439808.33143983,0
+DUK.US,D,19911016,000000,10.0885,10.1584,10.0331,10.0885,365548.5227738,0
+DUK.US,D,19911017,000000,10.0885,10.0885,9.96202,10.0885,443992.86661656,0
+DUK.US,D,19911018,000000,10.0885,10.0885,9.88919,9.92817,476551.3694767,0
+DUK.US,D,19911021,000000,9.92817,9.92817,9.80076,9.8377,477880.70791986,0
+DUK.US,D,19911022,000000,9.8377,9.8377,9.7648,9.8377,282159.28685843,0
+DUK.US,D,19911023,000000,9.8377,9.88919,9.80076,9.88919,266171.21405019,0
+DUK.US,D,19911024,000000,9.88919,9.92817,9.8377,9.88919,381932.72197571,0
+DUK.US,D,19911025,000000,9.88919,9.92817,9.80076,9.88919,238563.77666101,0
+DUK.US,D,19911028,000000,9.88919,9.99903,9.8377,9.96202,796223.31136539,0
+DUK.US,D,19911029,000000,9.99903,10.0885,9.88919,10.0885,459985.05502368,0
+DUK.US,D,19911030,000000,10.0885,10.1253,10.0331,10.1253,443233.53862039,0
+DUK.US,D,19911031,000000,10.0885,10.1253,9.96202,10.0331,422100.96719311,0
+DUK.US,D,19911101,000000,10.0885,10.0885,9.92817,9.99903,420575.10890271,0
+DUK.US,D,19911104,000000,9.96202,9.99903,9.92817,9.96202,141462.39412648,0
+DUK.US,D,19911105,000000,9.96202,9.99903,9.88919,9.92817,331089.64212379,0
+DUK.US,D,19911106,000000,9.88919,10.0331,9.88919,10.0331,445516.66710751,0
+DUK.US,D,19911107,000000,9.99903,10.1584,9.96202,10.1584,747482.27364922,0
+DUK.US,D,19911108,000000,10.1079,10.2712,9.97864,10.0155,1117221.5049981,0
+DUK.US,D,19911111,000000,10.0155,10.069,9.88919,9.9446,1376154.4094913,0
+DUK.US,D,19911112,000000,10.0155,10.2138,9.97864,10.142,718160.68932019,0
+DUK.US,D,19911113,000000,10.069,10.2138,10.069,10.1788,495398.75461739,0
+DUK.US,D,19911114,000000,10.1788,10.2138,10.1788,10.2138,467034.04703148,0
+DUK.US,D,19911115,000000,10.2138,10.3033,10.069,10.069,338327.95168076,0
+DUK.US,D,19911118,000000,10.0155,10.069,9.78035,10.0155,296058.69322734,0
+DUK.US,D,19911119,000000,10.0155,10.0155,9.78035,9.85418,405154.98874202,0
+DUK.US,D,19911120,000000,9.9446,10.0155,9.88919,9.97864,537857.33062,0
+DUK.US,D,19911121,000000,9.97864,10.142,9.9446,10.142,451228.08947437,0
+DUK.US,D,19911122,000000,10.1079,10.142,9.97864,10.1079,316811.60065652,0
+DUK.US,D,19911125,000000,9.97864,10.142,9.81633,10.142,491401.4791904,0
+DUK.US,D,19911126,000000,10.142,10.2138,9.85418,10.069,841533.99740241,0
+DUK.US,D,19911127,000000,10.0155,10.1788,9.97864,10.1788,158210.82383059,0
+DUK.US,D,19911129,000000,10.1788,10.2138,10.1079,10.1079,80540.212580148,0
+DUK.US,D,19911202,000000,10.069,10.4296,10.069,10.4296,366885.06351502,0
+DUK.US,D,19911203,000000,10.4296,10.5044,10.3441,10.5044,503586.73861944,0
+DUK.US,D,19911204,000000,10.5044,10.5044,10.3965,10.4296,452754.9766645,0
+DUK.US,D,19911205,000000,10.4296,10.5044,10.3965,10.4675,583742.14270289,0
+DUK.US,D,19911206,000000,10.4675,10.6667,10.4296,10.6308,337567.59478488,0
+DUK.US,D,19911209,000000,10.6308,10.6667,10.4296,10.5044,531196.23380807,0
+DUK.US,D,19911210,000000,10.4675,10.5384,10.4675,10.5384,384976.20735872,0
+DUK.US,D,19911211,000000,10.5384,10.6667,10.4675,10.6667,344991.10629214,0
+DUK.US,D,19911212,000000,10.7406,10.8319,10.7203,10.7911,320051.60588678,0
+DUK.US,D,19911213,000000,10.7911,10.7911,10.5044,10.5949,691502.92637607,0
+DUK.US,D,19911216,000000,10.5384,10.5949,10.4296,10.4675,408391.90727312,0
+DUK.US,D,19911217,000000,10.4675,10.4675,10.2712,10.3033,1502578.4052546,0
+DUK.US,D,19911218,000000,10.2712,10.3965,10.2712,10.3965,202959.7306184,0
+DUK.US,D,19911219,000000,10.3441,10.4296,10.3033,10.4296,265786.4055535,0
+DUK.US,D,19911220,000000,10.7406,10.7406,10.6308,10.6308,933873.63201517,0
+DUK.US,D,19911223,000000,10.6667,10.7911,10.6308,10.7406,348609.74662077,0
+DUK.US,D,19911224,000000,10.7911,10.8319,10.7203,10.7406,169261.20686429,0
+DUK.US,D,19911226,000000,10.7406,10.8319,10.7203,10.8319,249603.87069746,0
+DUK.US,D,19911227,000000,10.8621,10.9544,10.7911,10.8621,215713.97159472,0
+DUK.US,D,19911230,000000,10.9184,11.1896,10.8319,11.1896,694364.29650797,0
+DUK.US,D,19911231,000000,11.1896,11.3509,11.1537,11.3509,563946.11201685,0
+DUK.US,D,19920102,000000,11.3509,11.3509,11.1537,11.244,460750.5564182,0
+DUK.US,D,19920103,000000,11.244,11.2801,11.1537,11.244,536903.54057603,0
+DUK.US,D,19920106,000000,11.1896,11.244,11.0623,11.0623,315098.48261638,0
+DUK.US,D,19920107,000000,11.0623,11.1177,10.9544,10.9895,377928.24425065,0
+DUK.US,D,19920108,000000,11.0283,11.0283,10.9184,11.0283,431808.63608723,0
+DUK.US,D,19920109,000000,11.0283,11.1177,10.9184,10.9544,387636.94204448,0
+DUK.US,D,19920110,000000,10.8621,11.0283,10.7406,10.8319,518630.28148122,0
+DUK.US,D,19920113,000000,10.7406,10.7911,10.4675,10.5384,609635.43315221,0
+DUK.US,D,19920114,000000,10.5949,10.7406,10.5044,10.7203,719683.46091141,0
+DUK.US,D,19920115,000000,10.7406,10.7911,10.5384,10.5949,464553.36979739,0
+DUK.US,D,19920116,000000,10.5044,10.5949,10.2712,10.2712,414296.76278804,0
+DUK.US,D,19920117,000000,10.3033,10.3965,10.2138,10.3441,440944.23673491,0
+DUK.US,D,19920120,000000,10.2712,10.3441,10.2138,10.2138,415053.00408504,0
+DUK.US,D,19920121,000000,10.2712,10.4296,10.1788,10.4296,298338.73501529,0
+DUK.US,D,19920122,000000,10.4296,10.7406,10.4296,10.7406,273976.447355,0
+DUK.US,D,19920123,000000,10.7406,10.7406,10.4675,10.5949,320426.12538625,0
+DUK.US,D,19920124,000000,10.6308,10.9544,10.5949,10.9184,748241.60164539,0
+DUK.US,D,19920127,000000,10.9184,10.9184,10.7406,10.7911,290155.89551186,0
+DUK.US,D,19920128,000000,10.7911,10.7911,10.6667,10.7203,401155.65551558,0
+DUK.US,D,19920129,000000,10.7203,10.7911,10.6667,10.7203,443233.53862039,0
+DUK.US,D,19920130,000000,10.6667,10.7203,10.5949,10.6308,570600.00653071,0
+DUK.US,D,19920131,000000,10.6308,10.6667,10.5949,10.6308,375261.33616654,0
+DUK.US,D,19920203,000000,10.5949,10.6308,10.5384,10.5949,265029.13535678,0
+DUK.US,D,19920204,000000,10.5384,10.5949,10.5044,10.5384,437900.75135189,0
+DUK.US,D,19920205,000000,10.5044,10.5384,10.3965,10.3965,492544.58678355,0
+DUK.US,D,19920206,000000,10.4296,10.5384,10.3441,10.5044,273402.32130912,0
+DUK.US,D,19920207,000000,10.5044,10.5384,10.3965,10.4296,933111.21731983,0
+DUK.US,D,19920210,000000,10.487,10.5219,10.3577,10.3965,1930959.7763618,0
+DUK.US,D,19920211,000000,10.3965,10.5763,10.3577,10.5763,1765889.2780727,0
+DUK.US,D,19920212,000000,10.5763,10.7406,10.5763,10.6123,557276.78400713,0
+DUK.US,D,19920213,000000,10.6473,10.7026,10.4481,10.487,670752.07674633,0
+DUK.US,D,19920214,000000,10.4481,10.5219,10.3965,10.4481,381162.07608257,0
+DUK.US,D,19920218,000000,10.487,10.7026,10.487,10.5219,403631.18825105,0
+DUK.US,D,19920219,000000,10.5219,10.6123,10.487,10.5219,632289.74727098,0
+DUK.US,D,19920220,000000,10.5763,10.7026,10.487,10.6473,426858.599516,0
+DUK.US,D,19920221,000000,10.5763,10.6123,10.3577,10.3577,727682.12736429,0
+DUK.US,D,19920224,000000,10.3965,10.487,10.3577,10.487,271498.85682007,0
+DUK.US,D,19920225,000000,10.487,10.6123,10.4481,10.5763,360034.64915393,0
+DUK.US,D,19920226,000000,10.5763,10.6123,10.5219,10.5763,303294.94498487,0
+DUK.US,D,19920227,000000,10.5763,10.5763,10.3965,10.4481,386881.72964721,0
+DUK.US,D,19920228,000000,10.487,10.5763,10.4481,10.487,204291.12686102,0
+DUK.US,D,19920302,000000,10.5219,10.5763,10.3577,10.487,308814.9920031,0
+DUK.US,D,19920303,000000,10.487,10.6123,10.4481,10.6123,970242.15055257,0
+DUK.US,D,19920304,000000,10.5763,10.6123,10.5219,10.5763,224472.99494348,0
+DUK.US,D,19920305,000000,10.6123,10.6123,10.4481,10.487,500160.50253917,0
+DUK.US,D,19920306,000000,10.487,10.487,10.3965,10.3965,184108.22987882,0
+DUK.US,D,19920309,000000,10.3965,10.6123,10.3965,10.5763,323288.52441788,0
+DUK.US,D,19920310,000000,10.5219,10.7727,10.5219,10.5763,572506.55771891,0
+DUK.US,D,19920311,000000,10.487,10.5219,10.3237,10.4481,622011.03903016,0
+DUK.US,D,19920312,000000,10.4481,10.487,10.3965,10.4481,168491.58987087,0
+DUK.US,D,19920313,000000,10.487,10.5219,10.3965,10.487,264649.47135869,0
+DUK.US,D,19920316,000000,10.4481,10.5219,10.3965,10.5219,158406.31477812,0
+DUK.US,D,19920317,000000,10.5763,10.6473,10.487,10.5219,859429.65029858,0
+DUK.US,D,19920318,000000,10.5763,10.6473,10.5763,10.6473,463986.44604957,0
+DUK.US,D,19920319,000000,10.6473,10.7026,10.5219,10.6123,836012.92148445,0
+DUK.US,D,19920320,000000,10.6123,10.6473,10.5219,10.6473,1228218.1783027,0
+DUK.US,D,19920323,000000,10.6123,10.6473,10.5219,10.6123,250175.9389439,0
+DUK.US,D,19920324,000000,10.6123,10.6473,10.5763,10.6123,205435.26335388,0
+DUK.US,D,19920325,000000,10.5763,10.6123,10.487,10.5219,620867.93143701,0
+DUK.US,D,19920326,000000,10.5763,10.6123,10.487,10.5219,578601.75968275,0
+DUK.US,D,19920327,000000,10.5219,10.5219,10.3965,10.3965,222569.53045444,0
+DUK.US,D,19920330,000000,10.3965,10.487,10.3577,10.4481,167922.60832362,0
+DUK.US,D,19920331,000000,10.4481,10.5219,10.3965,10.5219,692458.77421948,0
+DUK.US,D,19920401,000000,10.5219,10.6473,10.5219,10.6473,290539.67510883,0
+DUK.US,D,19920402,000000,10.6473,10.6473,10.5219,10.5763,447417.04489739,0
+DUK.US,D,19920403,000000,10.5763,10.6123,10.5219,10.6123,292824.86139541,0
+DUK.US,D,19920406,000000,10.6123,10.7026,10.5763,10.7026,928354.61389666,0
+DUK.US,D,19920407,000000,10.6473,10.7026,10.6123,10.6473,469693.75281753,0
+DUK.US,D,19920408,000000,10.6123,10.6473,10.6123,10.6473,685604.24425949,0
+DUK.US,D,19920409,000000,10.6123,10.8319,10.6123,10.7727,388783.1363368,0
+DUK.US,D,19920410,000000,10.7727,10.8319,10.7406,10.7406,300628.03690077,0
+DUK.US,D,19920413,000000,10.7727,10.8319,10.7406,10.7727,214763.26824992,0
+DUK.US,D,19920414,000000,10.7727,10.9379,10.7406,10.9379,363076.07673749,0
+DUK.US,D,19920415,000000,11.0283,11.1896,10.9379,11.1896,426100.30041956,0
+DUK.US,D,19920416,000000,11.1896,11.1896,11.0993,11.1537,401725.66596256,0
+DUK.US,D,19920420,000000,11.0993,11.0993,10.903,10.9379,353558.75429228,0
+DUK.US,D,19920421,000000,10.9379,11.0283,10.903,10.9379,192864.16652841,0
+DUK.US,D,19920422,000000,10.9379,11.0283,10.9379,11.0283,187347.20620936,0
+DUK.US,D,19920423,000000,10.9748,11.0283,10.8426,11.0283,342895.23755474,0
+DUK.US,D,19920424,000000,10.9748,11.0283,10.903,10.9379,197627.97224963,0
+DUK.US,D,19920427,000000,10.8426,10.9748,10.8426,10.9379,646001.89389016,0
+DUK.US,D,19920428,000000,10.9379,11.0993,10.903,11.0993,145454.52505484,0
+DUK.US,D,19920429,000000,11.0993,11.1537,11.0623,11.1537,212856.7170617,0
+DUK.US,D,19920430,000000,11.1537,11.1537,11.0623,11.1537,409915.70776407,0
+DUK.US,D,19920501,000000,11.1537,11.1537,11.0623,11.0993,175161.94678031,0
+DUK.US,D,19920504,000000,11.0993,11.2266,11.0993,11.1896,267880.21649145,0
+DUK.US,D,19920505,000000,11.1896,11.3509,11.1537,11.3509,331663.76816967,0
+DUK.US,D,19920506,000000,11.2985,11.3509,11.2985,11.3509,524724.45454534,0
+DUK.US,D,19920507,000000,11.2985,11.3889,11.2801,11.3889,482075.53209382,0
+DUK.US,D,19920508,000000,11.3889,11.3889,11.2985,11.3509,427051.00376436,0
+DUK.US,D,19920511,000000,11.3684,11.4977,11.3179,11.4977,3057705.8061032,0
+DUK.US,D,19920512,000000,11.4977,11.5298,11.3684,11.4434,3100726.161355,0
+DUK.US,D,19920513,000000,11.4434,11.4977,11.3684,11.4063,227142.98972676,0
+DUK.US,D,19920514,000000,11.4063,11.4434,11.3684,11.4063,383452.40686777,0
+DUK.US,D,19920515,000000,11.4063,11.4434,11.3684,11.4434,555180.91526974,0
+DUK.US,D,19920518,000000,11.4434,11.4434,11.2801,11.3684,289012.7879187,0
+DUK.US,D,19920519,000000,11.3684,11.4434,11.3179,11.4434,630006.61878386,0
+DUK.US,D,19920520,000000,11.4063,11.4977,11.3684,11.4977,194582.42906717,0
+DUK.US,D,19920521,000000,11.4434,11.4977,11.3684,11.3684,442659.4125745,0
+DUK.US,D,19920522,000000,11.3684,11.4434,11.3179,11.4063,166971.90497881,0
+DUK.US,D,19920526,000000,11.3684,11.4063,11.1896,11.1896,269021.26628514,0
+DUK.US,D,19920527,000000,11.1896,11.244,11.1537,11.1896,373360.95837667,0
+DUK.US,D,19920528,000000,11.244,11.2801,11.1537,11.2801,245604.53747103,0
+DUK.US,D,19920529,000000,11.2801,11.3179,11.244,11.244,185445.79951977,0
+DUK.US,D,19920601,000000,11.1896,11.244,11.1537,11.1896,300250.43070213,0
+DUK.US,D,19920602,000000,11.1896,11.2801,11.1177,11.244,412386.09600093,0
+DUK.US,D,19920603,000000,11.244,11.2801,11.1537,11.244,432757.28163258,0
+DUK.US,D,19920604,000000,11.2801,11.2801,11.1537,11.1896,169447.4377143,0
+DUK.US,D,19920605,000000,11.244,11.2801,11.1896,11.2801,211144.62792129,0
+DUK.US,D,19920608,000000,11.1896,11.3179,11.1896,11.2801,159929.08636936,0
+DUK.US,D,19920609,000000,11.2801,11.3179,11.1896,11.2801,468935.45372108,0
+DUK.US,D,19920610,000000,11.2801,11.2801,11.244,11.2801,220853.32571513,0
+DUK.US,D,19920611,000000,11.2801,11.3179,11.244,11.3179,489495.95690191,0
+DUK.US,D,19920612,000000,11.3684,11.4977,11.3179,11.4977,558612.29584864,0
+DUK.US,D,19920615,000000,11.4977,11.5298,11.4434,11.4434,553850.54792685,0
+DUK.US,D,19920616,000000,11.4977,11.5298,11.4434,11.4977,450471.84817737,0
+DUK.US,D,19920617,000000,11.4977,11.4977,11.4063,11.4063,567174.79935015,0
+DUK.US,D,19920618,000000,11.3684,11.4063,11.2801,11.3684,424387.18237942,0
+DUK.US,D,19920619,000000,11.2801,11.3684,11.2801,11.3684,344040.40294734,0
+DUK.US,D,19920622,000000,11.2801,11.3684,11.2801,11.3179,351084.25045653,0
+DUK.US,D,19920623,000000,11.3179,11.3179,11.244,11.2801,166023.25943346,0
+DUK.US,D,19920624,000000,11.244,11.3179,11.1896,11.244,602778.84539276,0
+DUK.US,D,19920625,000000,11.2801,11.3179,11.244,11.3179,305584.24687034,0
+DUK.US,D,19920626,000000,11.3179,11.3179,11.1537,11.244,347842.18742682,0
+DUK.US,D,19920629,000000,11.1896,11.3684,11.1537,11.3684,467408.56653095,0
+DUK.US,D,19920630,000000,11.3684,11.4063,11.3179,11.4063,703883.67675264,0
+DUK.US,D,19920701,000000,11.4063,11.4977,11.3684,11.4977,308814.9920031,0
+DUK.US,D,19920702,000000,11.5696,11.6192,11.4977,11.5298,273402.32130912,0
+DUK.US,D,19920706,000000,11.6192,11.661,11.5298,11.661,385923.82400434,0
+DUK.US,D,19920707,000000,11.7475,11.8768,11.661,11.7854,537095.94482438,0
+DUK.US,D,19920708,000000,11.7854,11.9467,11.7475,11.9098,588122.16882713,0
+DUK.US,D,19920709,000000,11.9098,11.9467,11.7854,11.7854,272642.99331295,0
+DUK.US,D,19920710,000000,11.8203,11.9098,11.7854,11.8768,464553.36979739,0
+DUK.US,D,19920713,000000,11.8203,11.8768,11.7854,11.8768,212668.42841224,0
+DUK.US,D,19920714,000000,11.8203,11.8768,11.8203,11.8768,282731.35510487,0
+DUK.US,D,19920715,000000,11.8768,11.9098,11.8203,11.9098,271498.85682007,0
+DUK.US,D,19920716,000000,11.8203,11.9467,11.8203,11.9098,293202.46759405,0
+DUK.US,D,19920717,000000,11.9467,11.9467,11.8203,11.9098,373926.85322476,0
+DUK.US,D,19920720,000000,11.8203,11.9098,11.8203,11.9098,211144.62792129,0
+DUK.US,D,19920721,000000,11.8768,11.9098,11.8768,11.9098,224283.6773943,0
+DUK.US,D,19920722,000000,11.8768,11.9098,11.8203,11.8203,286348.96653377,0
+DUK.US,D,19920723,000000,11.8768,11.8768,11.8203,11.8768,255316.32196403,0
+DUK.US,D,19920724,000000,11.8203,11.8768,11.7854,11.8203,1055345.5334077,0
+DUK.US,D,19920727,000000,11.8203,11.8768,11.7854,11.8768,304632.51462582,0
+DUK.US,D,19920728,000000,11.8203,11.9983,11.8203,11.9983,300823.5278483,0
+DUK.US,D,19920729,000000,11.9983,12.1082,11.9467,12.0731,329945.50563091,0
+DUK.US,D,19920730,000000,12.1082,12.1082,12.0371,12.0731,451037.74302546,0
+DUK.US,D,19920731,000000,12.0731,12.0731,12.0371,12.0371,247701.43510814,0
+DUK.US,D,19920803,000000,12.0371,12.0731,11.9467,12.0371,357941.8671157,0
+DUK.US,D,19920804,000000,12.0731,12.0731,12.0371,12.0731,180680.96489882,0
+DUK.US,D,19920805,000000,12.0731,12.0731,11.9983,11.9983,191154.13518745,0
+DUK.US,D,19920806,000000,11.9983,12.0371,11.9467,11.9983,191343.45273663,0
+DUK.US,D,19920807,000000,11.9983,12.0371,11.9467,12.0371,348225.96702379,0
+DUK.US,D,19920810,000000,11.9846,12.1082,11.9282,12.1082,188302.02515305,0
+DUK.US,D,19920811,000000,12.1082,12.148,12.0167,12.0595,169828.13061211,0
+DUK.US,D,19920812,000000,12.0595,12.1082,12.0167,12.1082,138986.86139099,0
+DUK.US,D,19920813,000000,12.1082,12.148,12.0595,12.1082,1096281.3378191,0
+DUK.US,D,19920814,000000,12.1082,12.1082,12.0595,12.1082,1083143.3172459,0
+DUK.US,D,19920817,000000,12.1082,12.1082,12.0167,12.0595,127945.73845483,0
+DUK.US,D,19920818,000000,12.0595,12.179,12.0595,12.148,299868.70890459,0
+DUK.US,D,19920819,000000,12.148,12.179,12.1082,12.179,314717.78971857,0
+DUK.US,D,19920820,000000,12.179,12.2733,12.1082,12.2733,266548.82024883,0
+DUK.US,D,19920821,000000,12.2733,12.3083,12.148,12.3083,356032.22922831,0
+DUK.US,D,19920824,000000,12.3083,12.3083,12.2354,12.2733,224089.2153465,0
+DUK.US,D,19920825,000000,12.2354,12.2733,12.148,12.179,280252.73567021,0
+DUK.US,D,19920826,000000,12.179,12.179,12.0595,12.148,719491.05666306,0
+DUK.US,D,19920827,000000,12.179,12.2733,12.148,12.179,420384.76245381,0
+DUK.US,D,19920828,000000,12.179,12.2354,12.179,12.2354,99385.539921393,0
+DUK.US,D,19920831,000000,12.2354,12.2354,12.179,12.2354,177450.21976606,0
+DUK.US,D,19920901,000000,12.179,12.2354,12.1082,12.148,98813.471674957,0
+DUK.US,D,19920902,000000,12.179,12.179,12.0595,12.148,347656.98547652,0
+DUK.US,D,19920903,000000,12.1082,12.148,12.1082,12.1082,114424.96718427,0
+DUK.US,D,19920904,000000,12.0595,12.148,12.0595,12.148,142221.72212264,0
+DUK.US,D,19920908,000000,12.1082,12.148,12.0595,12.1082,227707.85567513,0
+DUK.US,D,19920909,000000,12.1082,12.148,12.0595,12.1082,412197.80735148,0
+DUK.US,D,19920910,000000,12.1082,12.1082,12.0595,12.1082,654564.39739168,0
+DUK.US,D,19920911,000000,12.0595,12.1082,12.0167,12.0595,383452.40686777,0
+DUK.US,D,19920914,000000,12.1082,12.1082,11.9846,12.0595,723107.63919224,0
+DUK.US,D,19920915,000000,12.0595,12.0595,11.9282,11.9282,524529.99249753,0
+DUK.US,D,19920916,000000,11.9846,11.9846,11.9282,11.9846,252268.72098212,0
+DUK.US,D,19920917,000000,11.9846,11.9846,11.8952,11.9282,284449.61764362,0
+DUK.US,D,19920918,000000,11.9282,11.9846,11.9282,11.9846,466459.9209856,0
+DUK.US,D,19920921,000000,11.9282,12.0167,11.8952,11.9846,149266.59853155,0
+DUK.US,D,19920922,000000,11.9846,12.0167,11.8952,11.9282,530242.4437641,0
+DUK.US,D,19920923,000000,11.9282,11.9846,11.8952,11.9282,350320.80686146,0
+DUK.US,D,19920924,000000,11.9282,12.0167,11.8952,11.9846,278358.5312787,0
+DUK.US,D,19920925,000000,12.0595,12.0595,11.9846,12.0595,151740.07346758,0
+DUK.US,D,19920928,000000,12.0595,12.148,12.0167,12.1082,148125.54873784,0
+DUK.US,D,19920929,000000,12.0595,12.148,12.0595,12.148,251506.30628677,0
+DUK.US,D,19920930,000000,12.148,12.148,12.1082,12.148,190392.74939183,0
+DUK.US,D,19921001,000000,12.148,12.148,12.0595,12.1082,118428.41600961,0
+DUK.US,D,19921002,000000,12.0595,12.1082,11.8952,11.9846,192677.9356784,0
+DUK.US,D,19921005,000000,11.9282,12.2733,11.8574,11.8952,443992.86661656,0
+DUK.US,D,19921006,000000,11.8952,11.9282,11.8574,11.9282,392017.99706846,0
+DUK.US,D,19921007,000000,11.9282,11.9282,11.8952,11.8952,180490.61844991,0
+DUK.US,D,19921008,000000,11.9282,11.9282,11.8952,11.9282,257216.6997539,0
+DUK.US,D,19921009,000000,11.8952,11.9282,11.764,11.764,338706.58677912,0
+DUK.US,D,19921012,000000,11.764,11.8952,11.764,11.8952,168307.41682031,0
+DUK.US,D,19921013,000000,11.8952,11.8952,11.8574,11.8952,145841.39135099,0
+DUK.US,D,19921014,000000,11.9282,11.9282,11.8574,11.8574,200290.76473485,0
+DUK.US,D,19921015,000000,11.8574,11.9282,11.8087,11.9282,237611.01551677,0
+DUK.US,D,19921016,000000,11.8952,11.9282,11.8087,11.9282,656280.60213099,0
+DUK.US,D,19921019,000000,11.8952,11.9846,11.8952,11.9282,152882.152161,0
+DUK.US,D,19921020,000000,11.9282,11.9846,11.8574,11.8952,214951.55689937,0
+DUK.US,D,19921021,000000,11.8952,11.8952,11.764,11.8087,305388.75592281,0
+DUK.US,D,19921022,000000,11.764,11.8087,11.733,11.8087,233796.88424062,0
+DUK.US,D,19921023,000000,11.8087,11.8087,11.6765,11.8087,336802.09339036,0
+DUK.US,D,19921026,000000,11.764,11.8574,11.764,11.8574,152311.11281429,0
+DUK.US,D,19921027,000000,11.8952,11.8952,11.764,11.8087,103574.19069701,0
+DUK.US,D,19921028,000000,11.8087,11.8952,11.764,11.8952,235896.86857691,0
+DUK.US,D,19921029,000000,11.8952,12.0595,11.8952,12.0595,269214.69943322,0
+DUK.US,D,19921030,000000,12.0167,12.1082,11.9846,12.0595,312816.38302897,0
+DUK.US,D,19921102,000000,12.1082,12.148,12.0595,12.148,289394.50971624,0
+DUK.US,D,19921103,000000,12.1082,12.148,11.8952,11.9846,248842.48490184,0
+DUK.US,D,19921104,000000,11.9282,12.0167,11.9282,11.9846,560704.04898713,0
+DUK.US,D,19921105,000000,11.9846,12.0595,11.9846,12.0595,2768117.8632389,0
+DUK.US,D,19921106,000000,11.9467,12.0731,11.9467,11.9983,541476.99984835,0
+DUK.US,D,19921109,000000,12.0371,12.0371,11.9098,11.9467,285205.85894062,0
+DUK.US,D,19921110,000000,11.9983,12.0371,11.9467,12.0371,3063606.5460193,0
+DUK.US,D,19921111,000000,12.0371,12.0371,11.9467,12.0371,2811145.4207888,0
+DUK.US,D,19921112,000000,12.0371,12.0371,11.9098,11.9983,243702.10188171,0
+DUK.US,D,19921113,000000,11.9467,11.9983,11.9098,11.9098,409915.70776407,0
+DUK.US,D,19921116,000000,11.9467,11.9983,11.8768,11.9467,325955.43250199,0
+DUK.US,D,19921117,000000,11.9467,12.0371,11.9467,12.0371,118428.41600961,0
+DUK.US,D,19921118,000000,12.0371,12.179,12.0371,12.179,296058.69322734,0
+DUK.US,D,19921119,000000,12.179,12.179,11.9983,12.0731,339660.3768231,0
+DUK.US,D,19921120,000000,12.179,12.2208,12.0731,12.2208,276453.0089902,0
+DUK.US,D,19921123,000000,12.2208,12.2208,12.179,12.2208,371072.68539092,0
+DUK.US,D,19921124,000000,12.2208,12.2208,12.1295,12.1295,166971.90497881,0
+DUK.US,D,19921125,000000,12.1295,12.179,12.0371,12.1295,204484.56000909,0
+DUK.US,D,19921127,000000,12.1295,12.179,12.0731,12.1295,97668.30628236,0
+DUK.US,D,19921130,000000,12.1295,12.179,12.0731,12.179,251892.14368321,0
+DUK.US,D,19921201,000000,12.179,12.2208,12.1295,12.179,320239.89453624,0
+DUK.US,D,19921202,000000,12.1295,12.179,12.1295,12.179,184297.547428,0
+DUK.US,D,19921203,000000,12.179,12.179,12.0371,12.1295,236464.82122445,0
+DUK.US,D,19921204,000000,12.1295,12.2208,12.0731,12.1295,223326.80065116,0
+DUK.US,D,19921207,000000,12.1295,12.2208,12.1295,12.2208,213236.38105979,0
+DUK.US,D,19921208,000000,12.179,12.2208,12.0731,12.179,285779.98498651,0
+DUK.US,D,19921209,000000,12.179,12.179,12.1295,12.179,302722.87673843,0
+DUK.US,D,19921210,000000,12.179,12.2208,12.0731,12.179,743481.91152307,0
+DUK.US,D,19921211,000000,12.179,12.2548,12.179,12.2548,273593.69665774,0
+DUK.US,D,19921214,000000,12.2208,12.3811,12.2208,12.3083,387065.90269777,0
+DUK.US,D,19921215,000000,12.3083,12.4716,12.3083,12.4716,513486.81176191,0
+DUK.US,D,19921216,000000,12.4716,12.5601,12.4346,12.5066,442853.8746223,0
+DUK.US,D,19921217,000000,12.4716,12.5066,12.4346,12.5066,251892.14368321,0
+DUK.US,D,19921218,000000,12.5601,12.5989,12.2208,12.5989,719873.80736032,0
+DUK.US,D,19921221,000000,12.5601,12.6874,12.5066,12.6874,141843.08702428,0
+DUK.US,D,19921222,000000,12.6874,12.7233,12.5989,12.7233,223142.62760059,0
+DUK.US,D,19921223,000000,12.7233,12.8128,12.6874,12.6874,253791.49257335,0
+DUK.US,D,19921224,000000,12.6874,12.6874,12.5989,12.6309,61116.643594123,0
+DUK.US,D,19921228,000000,12.5989,12.6309,12.5066,12.5989,574411.05110768,0
+DUK.US,D,19921229,000000,12.5989,12.5989,12.4716,12.4716,483024.17763917,0
+DUK.US,D,19921230,000000,12.4716,12.5601,12.4346,12.5066,162977.71625099,0
+DUK.US,D,19921231,000000,12.5066,12.5601,12.3443,12.3443,417528.53682052,0
+DUK.US,D,19930104,000000,12.4346,12.4716,12.3811,12.4716,381737.23102818,0
+DUK.US,D,19930105,000000,12.4346,12.4716,12.3083,12.3811,1000894.1022245,0
+DUK.US,D,19930106,000000,12.3811,12.4716,12.3443,12.4716,413911.95429134,0
+DUK.US,D,19930107,000000,12.4716,12.5066,12.3083,12.3811,391827.65061955,0
+DUK.US,D,19930108,000000,12.3811,12.3811,12.179,12.179,369361.62515024,0
+DUK.US,D,19930111,000000,12.2208,12.2548,12.1295,12.179,1524278.9293294,0
+DUK.US,D,19930112,000000,12.2208,12.2208,12.0731,12.179,2120969.7750564,0
+DUK.US,D,19930113,000000,12.2208,12.3083,12.0731,12.2548,500732.5707856,0
+DUK.US,D,19930114,000000,12.2548,12.3083,12.2208,12.2548,351272.53910599,0
+DUK.US,D,19930115,000000,12.3083,12.3083,12.2208,12.2548,573459.31886316,0
+DUK.US,D,19930118,000000,12.2208,12.3083,12.2208,12.2548,168307.41682031,0
+DUK.US,D,19930119,000000,12.2548,12.3083,12.2208,12.2548,250556.63184171,0
+DUK.US,D,19930120,000000,12.2548,12.2548,12.2208,12.2208,246367.98106609,0
+DUK.US,D,19930121,000000,12.2208,12.3083,12.179,12.3083,437900.75135189,0
+DUK.US,D,19930122,000000,12.2548,12.4346,12.2548,12.3443,436949.01910737,0
+DUK.US,D,19930125,000000,12.3811,12.3811,12.3443,12.3811,348225.96702379,0
+DUK.US,D,19930126,000000,12.3811,12.3811,12.2548,12.3083,444570.07936161,0
+DUK.US,D,19930127,000000,12.2548,12.3443,12.2548,12.3083,323669.21731569,0
+DUK.US,D,19930128,000000,12.3083,12.5066,12.3083,12.5066,302146.6928931,0
+DUK.US,D,19930129,000000,12.5066,12.5601,12.4346,12.5601,200101.44718567,0
+DUK.US,D,19930201,000000,12.5601,12.5989,12.5066,12.5989,280252.73567021,0
+DUK.US,D,19930202,000000,12.5601,12.5989,12.5601,12.5989,172114.3457984,0
+DUK.US,D,19930203,000000,12.5989,12.9021,12.5989,12.7602,714733.42434018,0
+DUK.US,D,19930204,000000,12.8128,12.942,12.7602,12.942,424387.18237942,0
+DUK.US,D,19930205,000000,12.8497,12.9021,12.7602,12.8497,248083.15690567,0
+DUK.US,D,19930208,000000,12.9187,13.0479,12.7952,12.8876,1095326.5188755,0
+DUK.US,D,19930209,000000,12.7952,12.8876,12.7952,12.8876,1035165.7231247,0
+DUK.US,D,19930210,000000,12.8876,12.9187,12.8302,12.9187,491976.63413601,0
+DUK.US,D,19930211,000000,12.9594,12.9594,12.8876,12.9187,171350.90220334,0
+DUK.US,D,19930212,000000,12.8876,12.9594,12.8876,12.9187,139555.84293826,0
+DUK.US,D,19930216,000000,12.9187,12.9594,12.7602,12.8302,441711.79592887,0
+DUK.US,D,19930217,000000,12.7952,13.011,12.7602,12.9594,255885.3035113,0
+DUK.US,D,19930218,000000,13.011,13.1004,12.9594,13.011,317383.66890296,0
+DUK.US,D,19930219,000000,13.011,13.2997,12.9594,13.2286,386498.97894995,0
+DUK.US,D,19930222,000000,13.1742,13.4464,13.1742,13.4464,770705.56931527,0
+DUK.US,D,19930223,000000,13.4464,13.4464,13.2997,13.391,237611.01551677,0
+DUK.US,D,19930224,000000,13.3559,13.3559,13.2286,13.3559,248653.16735267,0
+DUK.US,D,19930225,000000,13.2657,13.2997,13.1004,13.2657,464747.83184519,0
+DUK.US,D,19930226,000000,13.2997,13.2997,13.1742,13.2657,463986.44604957,0
+DUK.US,D,19930301,000000,13.2286,13.2997,13.2286,13.2657,134991.64376345,0
+DUK.US,D,19930302,000000,13.2657,13.3559,13.2657,13.3559,754905.78515649,0
+DUK.US,D,19930303,000000,13.3559,13.5377,13.3559,13.4464,174591.93633333,0
+DUK.US,D,19930304,000000,13.5727,13.6622,13.5377,13.6622,483792.76573285,0
+DUK.US,D,19930305,000000,13.5377,13.5377,13.4464,13.4464,381932.72197571,0
+DUK.US,D,19930308,000000,13.4814,13.6097,13.4464,13.5727,564894.75756219,0
+DUK.US,D,19930309,000000,13.5727,13.6097,13.4814,13.5377,270353.69142747,0
+DUK.US,D,19930310,000000,13.4814,13.5727,13.4814,13.5727,241793.49289404,0
+DUK.US,D,19930311,000000,13.5727,13.5727,13.4814,13.5377,343849.02759872,0
+DUK.US,D,19930312,000000,13.4464,13.4814,13.1004,13.2286,497683.94090397,0
+DUK.US,D,19930315,000000,13.1742,13.1742,13.011,13.1742,272829.22416296,0
+DUK.US,D,19930316,000000,13.2286,13.2997,13.2286,13.2657,286158.62008487,0
+DUK.US,D,19930317,000000,13.2286,13.2657,13.1742,13.2286,161070.13616305,0
+DUK.US,D,19930318,000000,13.2657,13.4814,13.2286,13.4814,346704.22433228,0
+DUK.US,D,19930319,000000,13.5727,13.6622,13.5377,13.6097,760613.09192444,0
+DUK.US,D,19930322,000000,13.5377,13.5377,13.4464,13.4814,272451.61796431,0
+DUK.US,D,19930323,000000,13.4464,13.5727,13.4464,13.4814,221805.05795965,0
+DUK.US,D,19930324,000000,13.5377,13.6097,13.4814,13.5377,386115.19935298,0
+DUK.US,D,19930325,000000,13.5377,13.6097,13.4814,13.5727,192300.32947977,0
+DUK.US,D,19930326,000000,13.5727,13.6097,13.4464,13.4814,381354.48033091,0
+DUK.US,D,19930329,000000,13.5377,13.6097,13.4814,13.6097,215899.173545,0
+DUK.US,D,19930330,000000,13.6097,13.7001,13.5727,13.7001,184682.3559247,0
+DUK.US,D,19930331,000000,13.7001,13.7885,13.5727,13.5727,309769.81094679,0
+DUK.US,D,19930401,000000,13.6622,13.7001,13.6097,13.6622,154980.07869785,0
+DUK.US,D,19930402,000000,13.6097,13.6622,13.4814,13.5377,312052.93943392,0
+DUK.US,D,19930405,000000,13.5377,13.5727,13.4814,13.5377,169828.13061211,0
+DUK.US,D,19930406,000000,13.5727,13.6622,13.4814,13.6622,243318.32228472,0
+DUK.US,D,19930407,000000,13.6622,13.7885,13.6622,13.7341,188869.97780059,0
+DUK.US,D,19930408,000000,13.7885,13.7885,13.6622,13.7001,522437.21045931,0
+DUK.US,D,19930412,000000,13.7341,13.9148,13.7341,13.9148,234182.72163705,0
+DUK.US,D,19930413,000000,13.9148,14.0063,13.8449,13.9683,659517.52066208,0
+DUK.US,D,19930414,000000,13.9683,14.0412,13.9683,14.0412,159546.3356721,0
+DUK.US,D,19930415,000000,14.0063,14.0957,14.0063,14.0957,237418.61126842,0
+DUK.US,D,19930416,000000,14.1676,14.3123,14.1306,14.223,281211.6702128,0
+DUK.US,D,19930419,000000,14.223,14.256,14.0412,14.0957,191533.79918554,0
+DUK.US,D,19930420,000000,14.0957,14.1306,13.8779,13.9148,513486.81176191,0
+DUK.US,D,19930421,000000,13.9148,13.9683,13.8779,13.8779,448371.86384108,0
+DUK.US,D,19930422,000000,13.8779,13.8779,13.7341,13.7341,303294.94498487,0
+DUK.US,D,19930423,000000,13.7885,13.8779,13.7341,13.7341,203915.57846182,0
+DUK.US,D,19930426,000000,13.7341,13.7885,13.1393,13.6622,257409.10400225,0
+DUK.US,D,19930427,000000,13.6097,13.6097,13.4464,13.6097,251694.59493623,0
+DUK.US,D,19930428,000000,13.6097,13.6097,13.4464,13.5377,191533.79918554,0
+DUK.US,D,19930429,000000,13.5377,13.5727,13.4464,13.5377,276637.18204076,0
+DUK.US,D,19930430,000000,13.5727,13.6097,13.5377,13.5727,136892.02155332,0
+DUK.US,D,19930503,000000,13.5377,13.6097,13.4814,13.5727,202959.7306184,0
+DUK.US,D,19930504,000000,13.5377,13.7001,13.5377,13.6622,202385.60457252,0
+DUK.US,D,19930505,000000,13.6622,13.7341,13.6622,13.7001,178584.06726169,0
+DUK.US,D,19930506,000000,13.7001,13.7885,13.7001,13.7001,139935.50693635,0
+DUK.US,D,19930507,000000,13.7001,13.7885,13.7001,13.7001,230753.3988576,0
+DUK.US,D,19930510,000000,13.6447,13.773,13.4648,13.4648,1490773.8387234,0
+DUK.US,D,19930511,000000,13.5174,13.6447,13.4648,13.5883,1447934.569823,0
+DUK.US,D,19930512,000000,13.5543,13.5883,13.5174,13.5883,151740.07346758,0
+DUK.US,D,19930513,000000,13.427,13.427,13.1588,13.3385,401919.09911065,0
+DUK.US,D,19930514,000000,13.3385,13.3716,13.1588,13.1588,346323.53143447,0
+DUK.US,D,19930517,000000,13.2092,13.2092,13.0295,13.0673,309389.11804898,0
+DUK.US,D,19930518,000000,13.1004,13.1004,12.977,13.1004,350320.80686146,0
+DUK.US,D,19930519,000000,13.0673,13.2821,12.977,13.2821,640101.15397413,0
+DUK.US,D,19930520,000000,13.3385,13.427,13.3385,13.3716,631151.78417646,0
+DUK.US,D,19930521,000000,13.3716,13.427,13.2092,13.2821,308814.9920031,0
+DUK.US,D,19930524,000000,13.3385,13.3385,13.2092,13.248,353558.75429228,0
+DUK.US,D,19930525,000000,13.2821,13.427,13.1588,13.427,658189.21111866,0
+DUK.US,D,19930526,000000,13.3716,13.7341,13.3716,13.7341,263878.82546556,0
+DUK.US,D,19930527,000000,13.6787,13.7341,13.5174,13.6447,201814.5652258,0
+DUK.US,D,19930528,000000,13.5543,13.6447,13.4648,13.6447,195154.49731361,0
+DUK.US,D,19930601,000000,13.6447,13.8604,13.5883,13.807,127752.30530675,0
+DUK.US,D,19930602,000000,13.7341,13.807,13.7341,13.807,135750.97175962,0
+DUK.US,D,19930603,000000,13.6787,13.7341,13.5883,13.6787,227520.5959254,0
+DUK.US,D,19930604,000000,13.6447,13.6447,13.5174,13.6447,252649.41387993,0
+DUK.US,D,19930607,000000,13.6787,13.6787,13.5543,13.6787,185632.03036977,0
+DUK.US,D,19930608,000000,13.6447,13.6787,13.5174,13.5543,153267.98955743,0
+DUK.US,D,19930609,000000,13.5883,13.6787,13.5543,13.6787,233228.93159307,0
+DUK.US,D,19930610,000000,13.6787,13.807,13.6447,13.807,242184.47478909,0
+DUK.US,D,19930611,000000,13.807,13.9499,13.807,13.8944,260460.82058306,0
+DUK.US,D,19930614,000000,13.8604,13.8944,13.8604,13.8604,229992.01306198,0
+DUK.US,D,19930615,000000,13.8604,13.8944,13.773,13.773,441711.79592887,0
+DUK.US,D,19930616,000000,13.807,13.8944,13.773,13.8944,197058.99070237,0
+DUK.US,D,19930617,000000,13.9499,13.9499,13.807,13.8604,348036.64947461,0
+DUK.US,D,19930618,000000,13.8604,13.8944,13.7341,13.7341,841533.99740241,0
+DUK.US,D,19930621,000000,13.773,13.807,13.6787,13.807,264452.95151144,0
+DUK.US,D,19930622,000000,13.807,13.807,13.6787,13.773,319857.14383899,0
+DUK.US,D,19930623,000000,13.773,13.807,13.7341,13.7341,336423.45829201,0
+DUK.US,D,19930624,000000,13.773,13.8944,13.7341,13.8944,319477.4798409,0
+DUK.US,D,19930625,000000,13.8944,13.8944,13.8604,13.8944,139175.15004045,0
+DUK.US,D,19930628,000000,13.8944,14.0412,13.8944,14.0412,798696.78630143,0
+DUK.US,D,19930629,000000,13.9848,14.0412,13.8604,13.8944,321380.94432995,0
+DUK.US,D,19930630,000000,13.8944,13.9848,13.8604,13.9499,232848.23869527,0
+DUK.US,D,19930701,000000,13.9848,14.0412,13.9499,13.9499,197248.30825156,0
+DUK.US,D,19930702,000000,13.9499,14.0412,13.9499,13.9848,202005.94057444,0
+DUK.US,D,19930706,000000,14.0412,14.1676,13.9499,14.1676,346132.15608583,0
+DUK.US,D,19930707,000000,14.256,14.256,14.0772,14.1676,379262.72719241,0
+DUK.US,D,19930708,000000,14.0772,14.3493,14.0412,14.2929,277783.37633308,0
+DUK.US,D,19930709,000000,14.2929,14.3844,14.2929,14.3844,267880.21649145,0
+DUK.US,D,19930712,000000,14.4222,14.4572,14.3844,14.4222,269972.99852967,0
+DUK.US,D,19930713,000000,14.4572,14.6029,14.4222,14.5116,334898.62890132,0
+DUK.US,D,19930714,000000,14.4572,14.6029,14.4572,14.6029,321003.33813132,0
+DUK.US,D,19930715,000000,14.5621,14.6369,14.5621,14.6369,177450.21976606,0
+DUK.US,D,19930716,000000,14.6369,14.6904,14.6029,14.6904,305199.43837364,0
+DUK.US,D,19930719,000000,14.6904,14.8702,14.6369,14.8168,200290.76473485,0
+DUK.US,D,19930720,000000,14.8168,14.8168,14.6369,14.8168,279491.34987461,0
+DUK.US,D,19930721,000000,14.8168,14.8702,14.7284,14.8702,375072.01861736,0
+DUK.US,D,19930722,000000,14.8702,14.9091,14.6369,14.6904,574030.35820988,0
+DUK.US,D,19930723,000000,14.6904,14.8168,14.6904,14.7284,311290.52473857,0
+DUK.US,D,19930726,000000,14.7818,14.8168,14.6904,14.8168,174399.53208498,0
+DUK.US,D,19930727,000000,14.7284,14.7818,14.7284,14.7818,228656.50122048,0
+DUK.US,D,19930728,000000,14.7284,14.8702,14.7284,14.7818,406299.12523489,0
+DUK.US,D,19930729,000000,14.8702,14.9091,14.8168,14.9091,154787.67444949,0
+DUK.US,D,19930730,000000,14.9985,14.9985,14.8168,14.8702,434477.60197079,0
+DUK.US,D,19930802,000000,14.8702,14.9091,14.7818,14.8702,151740.07346758,0
+DUK.US,D,19930803,000000,14.8168,14.9091,14.8168,14.9091,253408.74187611,0
+DUK.US,D,19930804,000000,14.8702,14.9091,14.8702,14.8702,232089.93959883,0
+DUK.US,D,19930805,000000,14.9091,14.9432,14.8702,14.9432,248270.41665541,0
+DUK.US,D,19930806,000000,14.9432,14.9432,14.8702,14.9091,241793.49289404,0
+DUK.US,D,19930809,000000,14.8537,15.0335,14.8537,14.8868,406108.77878599,0
+DUK.US,D,19930810,000000,14.8168,14.9432,14.8168,14.8537,709401.6659714,0
+DUK.US,D,19930811,000000,14.8537,14.9781,14.8537,14.9432,2729470.3318133,0
+DUK.US,D,19930812,000000,14.9432,14.9781,14.8537,14.8868,2052052.0137563,0
+DUK.US,D,19930813,000000,14.8537,14.8868,14.8537,14.8868,236464.82122445,0
+DUK.US,D,19930816,000000,14.8868,14.9432,14.8537,14.8537,259123.25094212,0
+DUK.US,D,19930817,000000,14.8168,14.8537,14.7633,14.8537,226759.21012978,0
+DUK.US,D,19930818,000000,14.8868,14.8868,14.8537,14.8537,171350.90220334,0
+DUK.US,D,19930819,000000,14.8537,14.8868,14.7633,14.8537,207338.72784292,0
+DUK.US,D,19930820,000000,14.8537,14.8868,14.8537,14.8868,366885.06351502,0
+DUK.US,D,19930823,000000,14.8868,14.9432,14.8537,14.8868,248653.16735267,0
+DUK.US,D,19930824,000000,14.8868,14.9781,14.8537,14.9781,402489.10955764,0
+DUK.US,D,19930825,000000,14.9781,15.0335,14.9432,14.9432,247132.45356088,0
+DUK.US,D,19930826,000000,14.9781,15.121,14.8868,14.9432,323669.21731569,0
+DUK.US,D,19930827,000000,14.8868,14.9432,14.7633,14.8537,311290.52473857,0
+DUK.US,D,19930830,000000,14.8868,14.9432,14.8537,14.9432,195531.07461253,0
+DUK.US,D,19930831,000000,14.9432,14.9781,14.8537,14.9781,403819.47690051,0
+DUK.US,D,19930901,000000,14.9432,15.0686,14.9432,15.0686,218761.57257663,0
+DUK.US,D,19930902,000000,15.0335,15.121,15.0335,15.0686,222189.86645635,0
+DUK.US,D,19930903,000000,15.0335,15.2853,15.0335,15.1598,323472.69746845,0
+DUK.US,D,19930907,000000,15.1598,15.2853,15.0686,15.2503,264265.6917617,0
+DUK.US,D,19930908,000000,15.2503,15.429,15.2133,15.3766,504349.15331478,0
+DUK.US,D,19930909,000000,15.2853,15.3766,15.2853,15.3398,288442.77747173,0
+DUK.US,D,19930910,000000,15.3766,15.468,15.3766,15.468,413342.97274408,0
+DUK.US,D,19930913,000000,15.5205,15.7401,15.5205,15.7012,266739.16669774,0
+DUK.US,D,19930914,000000,15.6488,15.7012,15.5923,15.6488,284825.16604281,0
+DUK.US,D,19930915,000000,15.5923,15.8655,15.5565,15.8655,372596.48588188,0
+DUK.US,D,19930916,000000,15.8266,15.8266,15.7012,15.7401,262740.86237102,0
+DUK.US,D,19930917,000000,15.3766,15.7401,15.3766,15.7401,1118174.2661424,0
+DUK.US,D,19930920,000000,15.7012,15.7722,15.5923,15.5923,271498.85682007,0
+DUK.US,D,19930921,000000,15.5923,15.6488,15.468,15.5565,168115.01257196,0
+DUK.US,D,19930922,000000,15.5565,15.5565,15.468,15.468,273593.69665774,0
+DUK.US,D,19930923,000000,15.5565,15.5923,15.468,15.5565,262740.86237102,0
+DUK.US,D,19930924,000000,15.5565,15.6488,15.5205,15.5205,204100.7804121,0
+DUK.US,D,19930927,000000,15.5923,15.7401,15.5205,15.5923,243131.062535,0
+DUK.US,D,19930928,000000,15.5923,15.6488,15.468,15.468,230564.08130842,0
+DUK.US,D,19930929,000000,15.468,15.5205,15.3766,15.3766,176495.40082237,0
+DUK.US,D,19930930,000000,15.2853,15.3398,15.2503,15.3398,201814.5652258,0
+DUK.US,D,19931001,000000,15.2853,15.468,15.2853,15.429,170023.62155963,0
+DUK.US,D,19931004,000000,15.429,15.5205,15.3766,15.429,235135.48278129,0
+DUK.US,D,19931005,000000,15.429,15.429,15.1598,15.2133,321570.26187913,0
+DUK.US,D,19931006,000000,15.3398,15.3398,15.2133,15.2853,299678.36245568,0
+DUK.US,D,19931007,000000,15.3398,15.3398,14.9781,15.0335,114804.63118236,0
+DUK.US,D,19931008,000000,15.121,15.2503,15.121,15.2133,343654.56555091,0
+DUK.US,D,19931011,000000,15.2133,15.2853,15.1598,15.2133,71776.044732762,0
+DUK.US,D,19931012,000000,15.2133,15.2133,14.8868,15.121,387065.90269777,0
+DUK.US,D,19931013,000000,15.0686,15.1598,15.0335,15.121,186393.41616539,0
+DUK.US,D,19931014,000000,15.121,15.2853,15.0686,15.1598,476933.09127423,0
+DUK.US,D,19931015,000000,15.3398,15.5205,15.2503,15.2853,353367.37894364,0
+DUK.US,D,19931018,000000,15.2853,15.3398,15.121,15.3398,198385.24244636,0
+DUK.US,D,19931019,000000,15.2503,15.468,15.2503,15.429,422862.35298874,0
+DUK.US,D,19931020,000000,15.429,15.468,15.3766,15.468,272451.61796431,0
+DUK.US,D,19931021,000000,15.468,15.468,15.2133,15.2853,304248.73502884,0
+DUK.US,D,19931022,000000,15.429,15.429,14.9432,15.0335,413725.72344133,0
+DUK.US,D,19931025,000000,15.0686,15.1598,15.0335,15.121,169447.4377143,0
+DUK.US,D,19931026,000000,15.121,15.2853,15.0686,15.2853,532524.54335151,0
+DUK.US,D,19931027,000000,15.2853,15.3398,15.2503,15.2853,252649.41387993,0
+DUK.US,D,19931028,000000,15.2853,15.5565,15.2853,15.5205,512726.45486602,0
+DUK.US,D,19931029,000000,15.468,15.5565,15.429,15.468,197058.99070237,0
+DUK.US,D,19931101,000000,15.3766,15.3766,15.2503,15.3766,191343.45273663,0
+DUK.US,D,19931102,000000,15.2853,15.2853,14.9781,14.9781,307861.20195912,0
+DUK.US,D,19931103,000000,15.0686,15.0686,14.2405,14.3123,592687.39690167,0
+DUK.US,D,19931104,000000,14.4222,14.5467,14.184,14.184,541857.69274617,0
+DUK.US,D,19931105,000000,14.0957,14.4903,13.9499,14.4018,743293.62287361,0
+DUK.US,D,19931108,000000,14.3667,14.3667,14.223,14.3123,561465.43478275,0
+DUK.US,D,19931109,000000,14.4903,14.5806,14.3123,14.4018,1111893.8622283,0
+DUK.US,D,19931110,000000,14.5467,14.674,14.4378,14.6166,488737.65780547,0
+DUK.US,D,19931111,000000,14.6166,14.674,14.3123,14.3123,184297.547428,0
+DUK.US,D,19931112,000000,14.4018,14.5467,14.3667,14.4903,433904.50482463,0
+DUK.US,D,19931115,000000,14.5467,14.5467,14.256,14.4018,178397.83641169,0
+DUK.US,D,19931116,000000,14.4018,14.9781,14.4018,14.9432,648290.16687591,0
+DUK.US,D,19931117,000000,15.0335,15.1598,14.9432,14.9781,492544.58678355,0
+DUK.US,D,19931118,000000,15.0335,15.0335,14.8868,14.9432,308428.12570694,0
+DUK.US,D,19931119,000000,14.9781,14.9781,14.8537,14.9432,457511.58008765,0
+DUK.US,D,19931122,000000,14.9432,14.9432,14.7993,14.9432,420005.09845573,0
+DUK.US,D,19931123,000000,14.9432,15.2133,14.8868,15.0686,371259.94514065,0
+DUK.US,D,19931124,000000,15.121,15.1598,15.0335,15.0686,150025.92652771,0
+DUK.US,D,19931126,000000,15.1598,15.2503,15.121,15.2503,102999.03575141,0
+DUK.US,D,19931129,000000,15.2133,15.3398,15.2133,15.3398,529286.59592069,0
+DUK.US,D,19931130,000000,15.2503,15.2503,15.0335,15.0335,711495.47690935,0
+DUK.US,D,19931201,000000,15.0335,15.0686,14.674,14.7089,757189.94254334,0
+DUK.US,D,19931202,000000,14.7633,14.8537,14.7089,14.8537,146410.37289826,0
+DUK.US,D,19931203,000000,14.8537,14.8537,14.7089,14.7993,188108.59200497,0
+DUK.US,D,19931206,000000,14.8537,14.9781,14.8537,14.9432,658569.90401647,0
+DUK.US,D,19931207,000000,14.8868,15.0335,14.8868,15.0335,162595.99445346,0
+DUK.US,D,19931208,000000,14.9781,14.9781,14.7993,14.7993,228473.35706965,0
+DUK.US,D,19931209,000000,14.7993,14.9432,14.7993,14.8537,463220.94465506,0
+DUK.US,D,19931210,000000,14.8868,14.8868,14.7633,14.7993,305388.75592281,0
+DUK.US,D,19931213,000000,14.7993,14.9432,14.7633,14.9432,251126.6422887,0
+DUK.US,D,19931214,000000,14.8868,14.9432,14.7993,14.8537,653424.37649771,0
+DUK.US,D,19931215,000000,14.7993,14.9781,14.7633,14.8868,205244.91690498,0
+DUK.US,D,19931216,000000,14.9781,15.0686,14.9432,15.0335,430284.83559628,0
+DUK.US,D,19931217,000000,15.0335,15.121,14.9432,15.121,1079141.92622,0
+DUK.US,D,19931220,000000,15.0686,15.1598,15.0335,15.1598,373165.46742915,0
+DUK.US,D,19931221,000000,15.1598,15.2503,15.0686,15.2503,591930.12670495,0
+DUK.US,D,19931222,000000,15.2853,15.5749,15.2133,15.5749,412197.80735148,0
+DUK.US,D,19931223,000000,15.5205,15.6109,15.468,15.5749,251506.30628677,0
+DUK.US,D,19931227,000000,15.6109,15.7401,15.5749,15.7401,291492.43625308,0
+DUK.US,D,19931228,000000,15.7012,15.7401,15.6488,15.6488,265597.08800431,0
+DUK.US,D,19931229,000000,15.7012,15.7012,15.396,15.5205,554991.59772055,0
+DUK.US,D,19931230,000000,15.429,15.5749,15.396,15.5749,156123.186291,0
+DUK.US,D,19931231,000000,15.5749,15.6109,15.1598,15.1598,261406.37942924,0
+DUK.US,D,19940103,000000,15.1598,15.2853,15.0686,15.2133,432192.41568421,0
+DUK.US,D,19940104,000000,15.2133,15.3398,15.121,15.2853,310340.8502935,0
+DUK.US,D,19940105,000000,15.2853,15.3398,15.121,15.2133,239705.85535445,0
+DUK.US,D,19940106,000000,15.2133,15.2133,14.9432,14.9432,294154.19983857,0
+DUK.US,D,19940107,000000,14.9781,15.1598,14.8537,15.1598,244081.76587979,0
+DUK.US,D,19940110,000000,15.0686,15.396,15.0686,15.2503,322144.38792501,0
+DUK.US,D,19940111,000000,15.2503,15.2503,14.9781,15.0686,171921.94155004,0
+DUK.US,D,19940112,000000,15.0686,15.2853,14.9781,15.2503,227520.5959254,0
+DUK.US,D,19940113,000000,15.1598,15.1598,15.0686,15.1598,406486.38498463,0
+DUK.US,D,19940114,000000,15.121,15.121,15.0686,15.121,264452.95151144,0
+DUK.US,D,19940117,000000,15.0335,15.0335,14.8537,14.8868,190392.74939183,0
+DUK.US,D,19940118,000000,14.9781,14.9781,14.8537,14.8537,397917.70808477,0
+DUK.US,D,19940119,000000,14.8868,14.9432,14.7633,14.8537,177062.32457019,0
+DUK.US,D,19940120,000000,14.7993,14.9432,14.7633,14.9432,159929.08636936,0
+DUK.US,D,19940121,000000,14.9432,14.9432,14.7993,14.8868,302345.2705398,0
+DUK.US,D,19940124,000000,14.7993,14.8537,14.5467,14.6166,293390.75624351,0
+DUK.US,D,19940125,000000,14.5467,14.6166,14.4378,14.5467,363265.39428668,0
+DUK.US,D,19940126,000000,14.5806,14.7993,14.5806,14.7993,316811.60065652,0
+DUK.US,D,19940127,000000,14.7633,15.2503,14.7633,15.2133,727867.32931458,0
+DUK.US,D,19940128,000000,15.2853,15.3398,15.121,15.1598,396585.28294243,0
+DUK.US,D,19940131,000000,15.1598,15.2133,15.0335,15.0335,340229.35837036,0
+DUK.US,D,19940201,000000,15.0335,15.0686,14.7633,14.9432,431808.63608723,0
+DUK.US,D,19940202,000000,15.0335,15.0335,14.7993,14.9432,324811.29600912,0
+DUK.US,D,19940203,000000,14.9432,14.9432,14.7633,14.7633,796793.32181239,0
+DUK.US,D,19940204,000000,14.7993,14.7993,14.4018,14.4378,426482.02221709,0
+DUK.US,D,19940207,000000,14.223,14.6166,14.223,14.5621,565845.46090699,0
+DUK.US,D,19940208,000000,14.531,14.674,14.3844,14.4378,933491.91021764,0
+DUK.US,D,19940209,000000,14.4378,14.6166,14.4378,14.531,960145.55756285,0
+DUK.US,D,19940210,000000,14.4903,14.531,14.256,14.256,291108.6566561,0
+DUK.US,D,19940211,000000,14.3493,14.4378,14.2929,14.3493,191724.14563444,0
+DUK.US,D,19940214,000000,14.2929,14.3844,14.223,14.2929,291108.6566561,0
+DUK.US,D,19940215,000000,14.2929,14.4903,14.2929,14.3493,332234.80751639,0
+DUK.US,D,19940216,000000,14.3844,14.3844,13.9343,14.1676,358317.41551489,0
+DUK.US,D,19940217,000000,14.256,14.2929,13.6622,13.9343,639718.40327687,0
+DUK.US,D,19940218,000000,14.0208,14.1122,13.7166,13.7166,655325.78318729,0
+DUK.US,D,19940222,000000,13.807,14.0772,13.7516,13.9848,483024.17763917,0
+DUK.US,D,19940223,000000,14.0772,14.0772,13.5377,13.8449,499970.15609026,0
+DUK.US,D,19940224,000000,13.8449,13.9848,13.6271,13.7516,511395.05862342,0
+DUK.US,D,19940225,000000,13.807,13.8944,13.7166,13.7166,386683.15200052,0
+DUK.US,D,19940228,000000,13.807,13.9848,13.7516,13.9848,470457.19641258,0
+DUK.US,D,19940301,000000,13.9848,14.1122,13.8944,13.9343,280252.73567021,0
+DUK.US,D,19940302,000000,13.8449,13.9848,13.7516,13.9848,354701.86188543,0
+DUK.US,D,19940303,000000,13.9343,14.0208,13.8449,14.0208,691120.17567882,0
+DUK.US,D,19940304,000000,13.9848,14.3844,13.9848,14.1676,437712.46270244,0
+DUK.US,D,19940307,000000,14.223,14.2929,14.1122,14.1676,295871.4334776,0
+DUK.US,D,19940308,000000,14.223,14.256,14.1676,14.1676,500160.50253917,0
+DUK.US,D,19940309,000000,14.1676,14.1676,13.9848,13.9848,414485.05143749,0
+DUK.US,D,19940310,000000,14.0208,14.0208,13.6622,13.7166,446848.06335011,0
+DUK.US,D,19940311,000000,13.807,13.9343,13.6622,13.8944,288442.77747173,0
+DUK.US,D,19940314,000000,13.8449,13.8944,13.807,13.807,270353.69142747,0
+DUK.US,D,19940315,000000,13.7516,13.8449,13.6271,13.6271,445134.94530997,0
+DUK.US,D,19940316,000000,13.6622,13.8944,13.6271,13.8944,267880.21649145,0
+DUK.US,D,19940317,000000,13.9343,13.9343,13.7516,13.8449,300628.03690077,0
+DUK.US,D,19940318,000000,13.7166,13.7516,13.6271,13.6622,1187664.0956888,0
+DUK.US,D,19940321,000000,13.6271,13.6622,13.5377,13.6622,179158.19330757,0
+DUK.US,D,19940322,000000,13.6271,13.8449,13.6271,13.7516,276637.18204076,0
+DUK.US,D,19940323,000000,13.7166,13.7516,13.6622,13.6622,293202.46759405,0
+DUK.US,D,19940324,000000,13.6622,13.7516,13.5727,13.6271,287683.44947555,0
+DUK.US,D,19940325,000000,13.6271,13.6622,13.4814,13.5727,737959.8067054,0
+DUK.US,D,19940328,000000,13.5727,13.7166,13.391,13.7166,378306.87934901,0
+DUK.US,D,19940329,000000,13.6271,13.6622,13.3559,13.3559,456371.55919368,0
+DUK.US,D,19940330,000000,13.2092,13.2657,13.1742,13.1742,6151197.7735002,0
+DUK.US,D,19940331,000000,13.1198,13.1742,12.942,13.0839,844390.2230357,0
+DUK.US,D,19940404,000000,12.9021,12.942,12.7602,12.8497,569846.85193289,0
+DUK.US,D,19940405,000000,12.977,13.0839,12.942,13.0839,645243.59479372,0
+DUK.US,D,19940406,000000,13.0839,13.1198,12.942,12.977,324616.83396132,0
+DUK.US,D,19940407,000000,12.977,12.977,12.8128,12.942,570600.00653071,0
+DUK.US,D,19940408,000000,12.942,12.942,12.7602,12.8128,232848.23869527,0
+DUK.US,D,19940411,000000,12.8497,12.8497,12.7602,12.7602,210571.53077513,0
+DUK.US,D,19940412,000000,12.7602,12.9021,12.7233,12.8497,307678.05780829,0
+DUK.US,D,19940413,000000,12.8497,12.942,12.8497,12.9021,266360.53159938,0
+DUK.US,D,19940414,000000,12.9021,12.942,12.8497,12.9021,210188.78007787,0
+DUK.US,D,19940415,000000,12.9021,12.942,12.8497,12.8497,447799.79559464,0
+DUK.US,D,19940418,000000,12.8497,12.977,12.8128,12.8497,622011.03903016,0
+DUK.US,D,19940419,000000,12.8128,13.0295,12.8128,12.977,489882.82319807,0
+DUK.US,D,19940420,000000,12.977,13.2997,12.942,13.2657,1155870.0653234,0
+DUK.US,D,19940421,000000,13.2657,13.391,13.2657,13.2997,1179288.851937,0
+DUK.US,D,19940422,000000,13.2997,13.3559,13.0839,13.0839,438471.79069861,0
+DUK.US,D,19940425,000000,13.1742,13.3559,13.1742,13.2997,437900.75135189,0
+DUK.US,D,19940426,000000,13.2997,13.2997,13.1198,13.1742,239511.39330664,0
+DUK.US,D,19940428,000000,13.2092,13.2092,13.1198,13.1198,325387.47985445,0
+DUK.US,D,19940429,000000,13.1742,13.3559,13.1198,13.2657,409723.30351572,0
+DUK.US,D,19940502,000000,13.2657,13.3559,13.1742,13.3559,254171.15657144,0
+DUK.US,D,19940503,000000,13.2657,13.3559,13.1742,13.2657,591356.00065906,0
+DUK.US,D,19940504,000000,13.2657,13.2657,13.1198,13.1742,5972800.9659882,0
+DUK.US,D,19940505,000000,13.1742,13.2657,13.1198,13.1742,662754.43919319,0
+DUK.US,D,19940506,000000,13.0839,13.1198,12.8128,12.9021,482455.19609191,0
+DUK.US,D,19940509,000000,12.8302,12.8302,12.3811,12.4716,1211850.4414963,0
+DUK.US,D,19940510,000000,12.527,12.6164,12.3248,12.4716,2152577.5745719,0
+DUK.US,D,19940511,000000,12.4346,12.4716,12.0595,12.3248,752239.9059721,0
+DUK.US,D,19940512,000000,12.3811,12.4716,12.2909,12.3248,618589.9474485,0
+DUK.US,D,19940513,000000,12.4716,12.7039,12.4346,12.7039,1019361.8233671,0
+DUK.US,D,19940516,000000,12.7952,12.8302,12.5601,12.6504,380976.87413228,0
+DUK.US,D,19940517,000000,12.6164,12.942,12.5601,12.7602,728439.39756101,0
+DUK.US,D,19940518,000000,12.8876,13.1198,12.8302,13.0295,1083715.3854924,0
+DUK.US,D,19940519,000000,13.1198,13.1588,13.0295,13.1588,684843.8873636,0
+DUK.US,D,19940520,000000,13.1198,13.1588,13.0673,13.0673,628673.1647418,0
+DUK.US,D,19940523,000000,13.0673,13.1198,13.0295,13.0673,453131.55396341,0
+DUK.US,D,19940524,000000,13.0673,13.2657,13.0673,13.1198,544328.08098303,0
+DUK.US,D,19940525,000000,13.1588,13.2657,13.1198,13.2092,431617.26073861,0
+DUK.US,D,19940526,000000,13.2997,13.3385,13.1588,13.2657,3224293.9314851,0
+DUK.US,D,19940527,000000,13.2997,13.3385,13.2092,13.2997,385549.30450489,0
+DUK.US,D,19940531,000000,13.2657,13.2997,13.2092,13.2997,244276.22792759,0
+DUK.US,D,19940601,000000,13.2657,13.2997,13.1588,13.2997,1467352.9943104,0
+DUK.US,D,19940602,000000,13.3385,13.391,13.2997,13.3385,648474.33992647,0
+DUK.US,D,19940603,000000,13.3385,13.4814,13.3385,13.391,426667.22416738,0
+DUK.US,D,19940606,000000,13.4814,13.4814,13.391,13.4814,282921.70155377,0
+DUK.US,D,19940607,000000,13.427,13.5377,13.427,13.5377,352793.25289776,0
+DUK.US,D,19940608,000000,13.5377,13.5377,13.427,13.427,354701.86188543,0
+DUK.US,D,19940609,000000,13.427,13.4814,13.391,13.4814,354130.82253872,0
+DUK.US,D,19940610,000000,13.4814,13.4814,13.391,13.4814,170399.16995881,0
+DUK.US,D,19940613,000000,13.391,13.4814,13.391,13.4814,270165.40277801,0
+DUK.US,D,19940614,000000,13.4814,13.5377,13.427,13.4814,470457.19641258,0
+DUK.US,D,19940615,000000,13.4814,13.5377,13.3385,13.391,337567.59478488,0
+DUK.US,D,19940616,000000,13.3385,13.391,13.2997,13.3385,267880.21649145,0
+DUK.US,D,19940617,000000,13.427,13.427,13.1588,13.1588,935210.17275639,0
+DUK.US,D,19940620,000000,13.2092,13.2657,13.1198,13.2092,473695.14384341,0
+DUK.US,D,19940621,000000,13.2092,13.2092,13.0295,13.1198,475413.40638217,0
+DUK.US,D,19940622,000000,13.1588,13.2092,13.0673,13.2092,552136.40098699,0
+DUK.US,D,19940623,000000,13.2092,13.2997,13.0295,13.0295,350892.8751079,0
+DUK.US,D,19940624,000000,13.0673,13.0673,12.8302,12.8876,385549.30450489,0
+DUK.US,D,19940627,000000,12.8302,12.977,12.6504,12.8876,351272.53910599,0
+DUK.US,D,19940628,000000,12.942,13.0295,12.8876,13.0295,453892.93975902,0
+DUK.US,D,19940629,000000,13.0295,13.2657,13.0295,13.2092,539191.81356178,0
+DUK.US,D,19940630,000000,13.2657,13.2997,12.977,13.1198,544528.71642916,0
+DUK.US,D,19940701,000000,13.1588,13.2657,13.0295,13.2657,437900.75135189,0
+DUK.US,D,19940705,000000,13.2092,13.2657,13.1588,13.2092,229805.78221197,0
+DUK.US,D,19940706,000000,13.2657,13.3385,13.1588,13.2657,289587.94286432,0
+DUK.US,D,19940707,000000,13.2997,13.427,13.2657,13.427,231510.66905433,0
+DUK.US,D,19940708,000000,13.391,13.4814,13.3385,13.391,441331.10303107,0
+DUK.US,D,19940711,000000,13.427,13.427,13.2092,13.2997,199147.65714171,0
+DUK.US,D,19940712,000000,13.2997,13.3385,13.1588,13.3385,265786.4055535,0
+DUK.US,D,19940713,000000,13.3385,13.391,13.2997,13.3385,245037.61372321,0
+DUK.US,D,19940714,000000,13.3385,13.5727,13.3385,13.5377,491019.75739287,0
+DUK.US,D,19940715,000000,13.5377,13.6271,13.5377,13.6271,881517.04066954,0
+DUK.US,D,19940718,000000,13.5727,13.6271,13.391,13.391,519006.85878014,0
+DUK.US,D,19940719,000000,13.427,13.4814,13.3385,13.391,232848.23869527,0
+DUK.US,D,19940720,000000,13.391,13.391,13.2997,13.3385,236846.54302198,0
+DUK.US,D,19940721,000000,13.3385,13.427,13.2092,13.427,412009.51870202,0
+DUK.US,D,19940722,000000,13.427,13.6271,13.391,13.6271,671322.08719332,0
+DUK.US,D,19940725,000000,13.6271,13.7166,13.5727,13.6622,249223.17779966,0
+DUK.US,D,19940726,000000,13.6622,13.7166,13.5727,13.6622,297579.40701912,0
+DUK.US,D,19940727,000000,13.6271,13.7166,13.5377,13.6622,310720.51429158,0
+DUK.US,D,19940728,000000,13.7166,13.8449,13.6622,13.8449,502063.96702821,0
+DUK.US,D,19940729,000000,13.8449,14.0412,13.807,14.0412,808024.79119747,0
+DUK.US,D,19940801,000000,14.0412,14.4018,13.9848,14.4018,975569.79332244,0
+DUK.US,D,19940802,000000,14.4903,14.5467,14.1306,14.4903,613635.79527838,0
+DUK.US,D,19940803,000000,14.4018,14.5467,14.3493,14.4903,936916.08849846,0
+DUK.US,D,19940804,000000,14.4378,14.6369,14.4378,14.5467,626010.37225659,0
+DUK.US,D,19940805,000000,14.4903,14.4903,14.3493,14.4018,740249.10859087,0
+DUK.US,D,19940808,000000,14.4378,14.4378,14.3123,14.3844,762332.38336293,0
+DUK.US,D,19940809,000000,14.3844,14.3844,14.3123,14.3493,567174.79935015,0
+DUK.US,D,19940810,000000,14.3123,14.4378,14.3123,14.3844,272829.22416296,0
+DUK.US,D,19940811,000000,14.3493,14.4378,14.223,14.3493,405538.768339,0
+DUK.US,D,19940812,000000,14.3123,14.3844,14.3123,14.3493,212476.0241639,0
+DUK.US,D,19940815,000000,14.3844,14.4903,14.3123,14.3493,913124.84018487,0
+DUK.US,D,19940816,000000,14.3123,14.3844,14.256,14.256,658755.10596675,0
+DUK.US,D,19940817,000000,14.3123,14.3123,14.1122,14.1122,558040.2276022,0
+DUK.US,D,19940818,000000,14.0597,14.1122,13.9343,13.9343,601262.24719988,0
+DUK.US,D,19940819,000000,13.9848,13.9848,13.9343,13.9848,395444.23314873,0
+DUK.US,D,19940822,000000,13.8779,14.1676,13.8779,14.0597,333186.53976091,0
+DUK.US,D,19940823,000000,14.1122,14.1676,14.0597,14.0597,287111.38122911,0
+DUK.US,D,19940824,000000,14.0597,14.223,14.0208,14.1676,166782.58742963,0
+DUK.US,D,19940825,000000,14.223,14.223,14.0597,14.0597,265217.42400623,0
+DUK.US,D,19940826,000000,14.1676,14.3493,14.1676,14.3123,509868.17143329,0
+DUK.US,D,19940829,000000,14.3844,14.4903,14.3493,14.3844,206384.93779896,0
+DUK.US,D,19940830,000000,14.4378,14.4378,14.3493,14.3844,218378.82187937,0
+DUK.US,D,19940831,000000,14.3493,14.4903,14.3123,14.3844,396396.99429297,0
+DUK.US,D,19940901,000000,14.3493,14.3493,14.1676,14.223,520148.93747356,0
+DUK.US,D,19940902,000000,14.223,14.256,14.1122,14.1122,222759.87690334,0
+DUK.US,D,19940906,000000,14.1122,14.223,14.1122,14.1676,341944.53420995,0
+DUK.US,D,19940907,000000,14.1122,14.1676,14.0597,14.0597,389730.75298243,0
+DUK.US,D,19940908,000000,14.0597,14.1122,14.0208,14.0208,230753.3988576,0
+DUK.US,D,19940909,000000,13.8779,13.9343,13.6622,13.7001,542238.38564398,0
+DUK.US,D,19940912,000000,13.7516,13.7885,13.7001,13.7001,434285.19772244,0
+DUK.US,D,19940913,000000,13.7516,13.7885,13.7001,13.7001,221234.01861293,0
+DUK.US,D,19940914,000000,13.6622,13.7001,13.6097,13.7001,110427.69175728,0
+DUK.US,D,19940915,000000,13.7001,13.7001,13.6622,13.7001,313383.30677679,0
+DUK.US,D,19940916,000000,13.6097,13.6622,13.427,13.427,1229174.0261461,0
+DUK.US,D,19940919,000000,13.5174,13.6622,13.4648,13.5543,1317896.04933,0
+DUK.US,D,19940920,000000,13.5543,13.6097,13.4648,13.4648,483974.88098396,0
+DUK.US,D,19940921,000000,13.5174,13.6622,13.4648,13.6097,1063534.5463095,0
+DUK.US,D,19940922,000000,13.7001,13.8779,13.6622,13.8449,329190.29323364,0
+DUK.US,D,19940923,000000,13.7885,13.9343,13.7885,13.9343,196670.06660677,0
+DUK.US,D,19940926,000000,13.9343,14.0597,13.8449,14.0208,249411.46644912,0
+DUK.US,D,19940927,000000,14.0597,14.1676,13.9848,14.0597,863807.61862337,0
+DUK.US,D,19940928,000000,14.0597,14.223,14.0597,14.1676,664280.2974836,0
+DUK.US,D,19940929,000000,14.223,14.3844,14.1122,14.3493,381162.07608257,0
+DUK.US,D,19940930,000000,14.3493,14.4903,14.3123,14.4903,758523.3965854,0
+DUK.US,D,19941003,000000,14.4378,14.5467,14.4378,14.4903,978617.39430436,0
+DUK.US,D,19941004,000000,14.4903,14.6369,14.4378,14.5806,895413.36033927,0
+DUK.US,D,19941005,000000,14.4903,14.4903,14.3493,14.3493,526436.54368575,0
+DUK.US,D,19941006,000000,14.3493,14.3493,14.256,14.256,283113.0769024,0
+DUK.US,D,19941007,000000,14.256,14.3123,14.1676,14.256,248083.15690567,0
+DUK.US,D,19941010,000000,14.256,14.3844,14.256,14.3493,244081.76587979,0
+DUK.US,D,19941011,000000,14.3844,14.5467,14.3844,14.4378,573271.03021371,0
+DUK.US,D,19941012,000000,14.4903,14.4903,14.3844,14.4378,292632.45714706,0
+DUK.US,D,19941013,000000,14.5806,14.5806,14.4903,14.4903,497876.34515231,0
+DUK.US,D,19941014,000000,14.5467,14.6369,14.4903,14.5467,451990.5041697,0
+DUK.US,D,19941017,000000,14.4903,14.5467,14.3493,14.4378,231510.66905433,0
+DUK.US,D,19941018,000000,14.3844,14.4378,14.3123,14.3493,337187.93078679,0
+DUK.US,D,19941019,000000,14.3123,14.4903,14.3123,14.3844,571366.53682494,0
+DUK.US,D,19941020,000000,14.3493,14.4378,14.3493,14.4378,545477.36197452,0
+DUK.US,D,19941021,000000,14.4378,14.4378,14.3493,14.4378,405728.08588818,0
+DUK.US,D,19941024,000000,14.4378,14.4903,14.3844,14.3844,251318.01763732,0
+DUK.US,D,19941025,000000,14.3844,14.4378,14.3493,14.4378,264073.28751336,0
+DUK.US,D,19941026,000000,14.4378,14.4378,14.3493,14.3844,225423.69828828,0
+DUK.US,D,19941027,000000,14.3844,14.4903,14.3493,14.3844,619913.11249332,0
+DUK.US,D,19941028,000000,14.3844,14.674,14.3844,14.674,566226.15380481,0
+DUK.US,D,19941031,000000,14.674,14.7633,14.6369,14.7089,295295.24963227,0
+DUK.US,D,19941101,000000,14.674,14.674,14.5467,14.5467,237801.36196568,0
+DUK.US,D,19941102,000000,14.5467,14.6369,14.4903,14.5467,493879.06972533,0
+DUK.US,D,19941103,000000,14.5467,14.674,14.5467,14.674,313005.70057816,0
+DUK.US,D,19941104,000000,14.7089,14.7633,14.6369,14.6369,431239.65453996,0
+DUK.US,D,19941107,000000,14.6369,14.8168,14.5806,14.8168,411820.20115284,0
+DUK.US,D,19941108,000000,14.8168,15.089,14.8168,15.0501,1024689.4661369,0
+DUK.US,D,19941109,000000,15.089,15.1424,14.8702,14.9091,472934.78694752,0
+DUK.US,D,19941110,000000,14.9432,14.9432,14.7089,14.7089,277209.2502872,0
+DUK.US,D,19941111,000000,14.6369,14.7633,14.6369,14.674,2691195.2620877,0
+DUK.US,D,19941114,000000,14.6166,14.7089,14.5806,14.5806,1398623.5216598,0
+DUK.US,D,19941115,000000,14.674,14.8168,14.6166,14.7633,1007743.4876859,0
+DUK.US,D,19941116,000000,14.7089,14.8168,14.6166,14.6166,359649.84065721,0
+DUK.US,D,19941117,000000,14.674,14.674,14.4903,14.5806,353367.37894364,0
+DUK.US,D,19941118,000000,14.6166,14.6166,14.4903,14.4903,322719.54287062,0
+DUK.US,D,19941121,000000,14.531,14.674,14.531,14.5806,210769.07952209,0
+DUK.US,D,19941122,000000,14.531,14.9432,14.531,14.8168,404209.42989585,0
+DUK.US,D,19941123,000000,14.7633,15.1424,14.6166,15.089,675514.85356784,0
+DUK.US,D,19941125,000000,15.089,15.2853,15.089,15.2347,233424.4225406,0
+DUK.US,D,19941128,000000,15.0501,15.3241,15.0501,15.3241,859807.25649722,0
+DUK.US,D,19941129,000000,15.2347,15.3766,15.2347,15.3766,584503.5284985,0
+DUK.US,D,19941130,000000,15.3766,15.468,15.2853,15.3241,905505.83773009,0
+DUK.US,D,19941201,000000,15.2347,15.2853,15.0501,15.089,366312.99526859,0
+DUK.US,D,19941202,000000,15.089,15.3766,15.089,15.3241,316049.18596118,0
+DUK.US,D,19941205,000000,15.3241,15.468,15.1939,15.1939,342138.99625775,0
+DUK.US,D,19941206,000000,15.2347,15.3766,15.089,15.3766,403819.47690051,0
+DUK.US,D,19941207,000000,15.2347,15.3766,15.2347,15.3241,441139.72768244,0
+DUK.US,D,19941208,000000,15.3241,15.3766,15.2347,15.2853,290539.67510883,0
+DUK.US,D,19941209,000000,15.2853,15.4126,15.2347,15.3241,316243.64800898,0
+DUK.US,D,19941212,000000,15.3241,15.5205,15.3241,15.5205,467034.04703148,0
+DUK.US,D,19941213,000000,15.6109,15.8451,15.6109,15.7012,1283811.6881794,0
+DUK.US,D,19941214,000000,15.6643,15.6643,15.2853,15.3241,3035427.0403837,0
+DUK.US,D,19941215,000000,15.2853,15.2853,14.7633,14.8702,2041954.391867,0
+DUK.US,D,19941216,000000,14.4903,14.7089,14.4378,14.6166,2335734.0722061,0
+DUK.US,D,19941219,000000,14.674,14.8168,14.6166,14.7633,356981.90367339,0
+DUK.US,D,19941220,000000,14.7089,14.8168,14.5806,14.5806,572891.36621563,0
+DUK.US,D,19941221,000000,14.6166,14.674,14.4903,14.531,1003367.5771605,0
+DUK.US,D,19941222,000000,14.5806,14.5806,14.4903,14.4903,491019.75739287,0
+DUK.US,D,19941223,000000,14.4903,14.5806,14.4378,14.4378,522437.21045931,0
+DUK.US,D,19941227,000000,14.4903,14.531,14.3844,14.4378,171921.94155004,0
+DUK.US,D,19941228,000000,14.3844,14.4903,14.3493,14.4378,210001.52032813,0
+DUK.US,D,19941229,000000,14.3844,14.4903,14.3844,14.3844,330517.57387735,0
+DUK.US,D,19941230,000000,14.4378,14.4378,14.2929,14.3493,238368.28571349,0
+DUK.US,D,19950103,000000,14.3493,14.3844,14.2929,14.3844,189820.6811454,0
+DUK.US,D,19950104,000000,14.3493,14.4378,14.2929,14.4378,305584.24687034,0
+DUK.US,D,19950105,000000,14.4378,14.531,14.3844,14.4378,342322.14040859,0
+DUK.US,D,19950106,000000,14.4378,14.531,14.4378,14.4903,238750.00751102,0
+DUK.US,D,19950109,000000,14.4378,14.4903,14.3493,14.3844,298724.57241173,0
+DUK.US,D,19950110,000000,14.4378,14.5806,14.3844,14.4378,686174.25470647,0
+DUK.US,D,19950111,000000,14.4903,14.5806,14.3844,14.4903,347467.66792735,0
+DUK.US,D,19950112,000000,14.4903,14.531,14.4378,14.531,182400.2563373,0
+DUK.US,D,19950113,000000,14.6166,14.674,14.531,14.531,633814.57666167,0
+DUK.US,D,19950116,000000,14.531,14.7089,14.4903,14.6166,916166.26776846,0
+DUK.US,D,19950117,000000,14.6166,14.7633,14.5806,14.7633,592502.19495138,0
+DUK.US,D,19950118,000000,14.8168,14.9091,14.7633,14.8702,472175.45895135,0
+DUK.US,D,19950119,000000,14.8168,14.8702,14.7633,14.8168,435995.2290634,0
+DUK.US,D,19950120,000000,14.8702,14.9432,14.8168,14.9091,708448.90482716,0
+DUK.US,D,19950123,000000,14.8702,14.9985,14.8168,14.9985,284825.16604281,0
+DUK.US,D,19950124,000000,14.9985,15.0501,14.9091,14.9091,276257.51804267,0
+DUK.US,D,19950125,000000,14.8702,14.9432,14.7089,14.9091,305770.47772035,0
+DUK.US,D,19950126,000000,14.8702,14.9985,14.8702,14.9432,186393.41616539,0
+DUK.US,D,19950127,000000,15.0501,15.1939,15.0501,15.089,363076.07673749,0
+DUK.US,D,19950130,000000,14.9985,15.089,14.9985,15.0501,227707.85567513,0
+DUK.US,D,19950131,000000,15.089,15.2347,15.0501,15.1939,247512.11755896,0
+DUK.US,D,19950201,000000,15.2853,15.2853,14.9985,15.089,455610.17339805,0
+DUK.US,D,19950202,000000,15.0501,15.1939,15.0501,15.1424,317195.3802535,0
+DUK.US,D,19950203,000000,15.2853,15.3241,15.1424,15.1939,733964.58907786,0
+DUK.US,D,19950206,000000,15.1424,15.1424,14.9432,14.9432,1653749.497175,0
+DUK.US,D,19950207,000000,14.9985,14.9985,14.9091,14.9985,390874.8894753,0
+DUK.US,D,19950208,000000,14.9985,14.9985,14.9091,14.9091,487020.42416643,0
+DUK.US,D,19950209,000000,14.9091,14.9432,14.7633,14.8168,361362.95869735,0
+DUK.US,D,19950210,000000,14.8702,14.8702,14.5806,14.7633,1288767.898149,0
+DUK.US,D,19950213,000000,14.8168,14.9091,14.674,14.7633,509103.6989385,0
+DUK.US,D,19950214,000000,14.8537,14.9091,14.7633,14.8537,262935.32441883,0
+DUK.US,D,19950215,000000,14.8537,14.9985,14.8168,14.8537,470079.59021395,0
+DUK.US,D,19950216,000000,14.9091,14.9091,14.8168,14.8537,424007.51838133,0
+DUK.US,D,19950217,000000,14.9091,14.9985,14.8168,14.8168,515583.70939903,0
+DUK.US,D,19950221,000000,14.8537,14.9432,14.8537,14.9091,450082.92408177,0
+DUK.US,D,19950222,000000,14.9432,15.089,14.9091,15.089,588122.16882713,0
+DUK.US,D,19950223,000000,15.2853,15.2853,14.9985,14.9985,774139.00769361,0
+DUK.US,D,19950224,000000,15.0501,15.0501,14.9091,14.9985,396017.33029488,0
+DUK.US,D,19950227,000000,14.9432,14.9985,14.9091,14.9091,191154.13518745,0
+DUK.US,D,19950228,000000,14.9985,14.9985,14.8168,14.9432,302146.6928931,0
+DUK.US,D,19950301,000000,14.9091,14.9091,14.7089,14.7633,437712.46270244,0
+DUK.US,D,19950302,000000,14.8168,14.8168,14.531,14.5621,460175.40147259,0
+DUK.US,D,19950303,000000,14.5621,14.6166,14.4727,14.6166,209427.39428225,0
+DUK.US,D,19950306,000000,14.6166,14.6166,14.4222,14.5621,307296.33601075,0
+DUK.US,D,19950307,000000,14.531,14.6166,14.2405,14.3844,613257.16018,0
+DUK.US,D,19950308,000000,14.4222,14.531,14.3844,14.4222,525668.98449179,0
+DUK.US,D,19950309,000000,14.4222,14.4727,14.3844,14.4727,261029.80213034,0
+DUK.US,D,19950310,000000,14.531,14.7633,14.4727,14.7633,300439.74825131,0
+DUK.US,D,19950313,000000,14.7633,14.7633,14.674,14.7633,511395.05862342,0
+DUK.US,D,19950314,000000,14.8168,14.8537,14.7089,14.8168,485691.08572327,0
+DUK.US,D,19950315,000000,14.8168,14.8537,14.7089,14.7633,428194.11135751,0
+DUK.US,D,19950316,000000,14.8168,14.9091,14.7633,14.8537,302914.25208707,0
+DUK.US,D,19950317,000000,14.9091,14.9091,14.8168,14.9091,778132.16752171,0
+DUK.US,D,19950320,000000,14.8537,14.9091,14.7089,14.7089,483211.4373889,0
+DUK.US,D,19950321,000000,14.7089,14.7089,14.4727,14.5621,537857.33062,0
+DUK.US,D,19950322,000000,14.5621,14.6166,14.4727,14.5621,570223.4292318,0
+DUK.US,D,19950323,000000,14.531,14.5621,14.4222,14.531,503401.53666915,0
+DUK.US,D,19950324,000000,14.4727,14.674,14.4727,14.6166,767658.99723308,0
+DUK.US,D,19950327,000000,14.7633,14.8168,14.674,14.7633,271881.60751732,0
+DUK.US,D,19950328,000000,14.7089,14.7633,14.5621,14.674,148125.54873784,0
+DUK.US,D,19950329,000000,14.6166,14.7633,14.4727,14.5621,580884.88816988,0
+DUK.US,D,19950330,000000,14.674,14.674,14.531,14.531,464553.36979739,0
+DUK.US,D,19950331,000000,14.531,14.674,14.3299,14.5621,437900.75135189,0
+DUK.US,D,19950403,000000,14.5621,14.7633,14.5621,14.674,299107.32310898,0
+DUK.US,D,19950404,000000,14.7633,14.9985,14.674,14.9091,581454.89861687,0
+DUK.US,D,19950405,000000,14.8168,14.9985,14.8168,14.9985,293390.75624351,0
+DUK.US,D,19950406,000000,15.0501,15.1424,14.9985,15.0501,466459.9209856,0
+DUK.US,D,19950407,000000,15.089,15.1939,15.0501,15.1939,315669.5219631,0
+DUK.US,D,19950410,000000,15.1939,15.1939,15.089,15.1424,387065.90269777,0
+DUK.US,D,19950411,000000,15.1424,15.1424,15.0501,15.089,329945.50563091,0
+DUK.US,D,19950412,000000,15.089,15.089,14.9432,14.9985,298724.57241173,0
+DUK.US,D,19950413,000000,14.9985,15.0501,14.9432,15.0501,329945.50563091,0
+DUK.US,D,19950417,000000,15.1424,15.1939,14.7633,14.8537,536903.54057603,0
+DUK.US,D,19950418,000000,14.9432,14.9432,14.7633,14.9091,440764.17928325,0
+DUK.US,D,19950419,000000,14.9432,14.9985,14.7633,14.9985,302146.6928931,0
+DUK.US,D,19950420,000000,15.089,15.089,14.9432,14.9432,353558.75429228,0
+DUK.US,D,19950421,000000,15.0501,15.0501,14.8537,14.8537,334518.96490324,0
+DUK.US,D,19950424,000000,14.8537,15.0501,14.8168,15.0501,313383.30677679,0
+DUK.US,D,19950425,000000,14.9432,15.1424,14.9432,15.089,875802.53160352,0
+DUK.US,D,19950426,000000,15.0501,15.1939,15.0501,15.089,150025.92652771,0
+DUK.US,D,19950427,000000,15.0501,15.089,14.9985,15.089,170208.82350991,0
+DUK.US,D,19950428,000000,15.1424,15.1424,14.9432,15.0501,425525.14547395,0
+DUK.US,D,19950501,000000,15.0501,15.089,14.9432,15.0501,292060.38890063,0
+DUK.US,D,19950502,000000,15.0501,15.089,14.9985,15.089,213236.38105979,0
+DUK.US,D,19950503,000000,15.1939,15.2853,15.1424,15.2503,282537.92195679,0
+DUK.US,D,19950504,000000,15.2503,15.3398,15.1939,15.2853,418478.2112656,0
+DUK.US,D,19950505,000000,15.3398,15.3398,15.2503,15.3398,2127255.3234692,0
+DUK.US,D,19950508,000000,15.2853,15.468,15.2853,15.468,1665739.2656565,0
+DUK.US,D,19950509,000000,15.468,15.6643,15.468,15.6303,283113.0769024,0
+DUK.US,D,19950510,000000,15.7206,15.7206,15.468,15.6303,290346.24196077,0
+DUK.US,D,19950511,000000,15.5749,15.5749,15.4126,15.4126,194387.96701937,0
+DUK.US,D,19950512,000000,15.4126,15.468,15.3241,15.4126,240466.21225033,0
+DUK.US,D,19950515,000000,15.5205,15.5749,15.4126,15.5749,269021.26628514,0
+DUK.US,D,19950516,000000,15.5749,15.7722,15.5749,15.7722,216282.95314199,0
+DUK.US,D,19950517,000000,15.7722,15.7722,15.5205,15.5749,210188.78007787,0
+DUK.US,D,19950518,000000,15.5749,15.5749,15.4126,15.4126,185247.22187307,0
+DUK.US,D,19950519,000000,15.3766,15.4126,15.3241,15.3766,377738.92670146,0
+DUK.US,D,19950522,000000,15.4126,15.6303,15.3766,15.468,296058.69322734,0
+DUK.US,D,19950523,000000,15.468,15.5205,15.1793,15.468,523389.97160356,0
+DUK.US,D,19950524,000000,15.5749,15.6643,15.3766,15.468,400584.61616887,0
+DUK.US,D,19950525,000000,15.5749,15.7722,15.5205,15.7722,465319.90009163,0
+DUK.US,D,19950526,000000,15.8655,15.953,15.8111,15.8976,606017.8217233,0
+DUK.US,D,19950530,000000,15.8976,15.9899,15.8655,15.8655,511013.33682588,0
+DUK.US,D,19950531,000000,15.8976,16.1007,15.8655,16.1007,651140.21911085,0
+DUK.US,D,19950601,000000,16.1007,16.1522,15.9899,16.1007,498633.61534904,0
+DUK.US,D,19950602,000000,16.2067,16.3874,16.1007,16.1007,478074.14106793,0
+DUK.US,D,19950605,000000,16.1522,16.2067,16.1007,16.1522,286918.97698076,0
+DUK.US,D,19950606,000000,16.1522,16.1522,15.953,16.1007,421150.26384832,0
+DUK.US,D,19950607,000000,16.0424,16.0424,15.6643,15.8976,408963.97551955,0
+DUK.US,D,19950608,000000,15.8111,15.8655,15.6303,15.6643,362314.69094188,0
+DUK.US,D,19950609,000000,15.6643,15.6643,15.3766,15.4126,387831.40409229,0
+DUK.US,D,19950612,000000,15.5749,15.7722,15.5749,15.7722,576504.86204563,0
+DUK.US,D,19950613,000000,16.0424,16.1522,15.9899,16.1007,763662.75070581,0
+DUK.US,D,19950614,000000,16.0424,16.1007,15.8111,15.953,358888.45486161,0
+DUK.US,D,19950615,000000,15.953,15.953,15.8111,15.8655,814873.14775912,0
+DUK.US,D,19950616,000000,15.8976,15.953,15.8111,15.953,829159.42042418,0
+DUK.US,D,19950619,000000,16.0424,16.0424,15.953,15.953,387831.40409229,0
+DUK.US,D,19950620,000000,15.9899,15.9899,15.8655,15.8655,375450.65371572,0
+DUK.US,D,19950621,000000,15.8655,15.8976,15.8111,15.8655,642956.35070769,0
+DUK.US,D,19950622,000000,15.953,16.4779,15.8976,16.3495,1190333.0615723,0
+DUK.US,D,19950623,000000,16.3495,16.3495,16.0424,16.1007,272256.12701679,0
+DUK.US,D,19950626,000000,16.1522,16.1522,16.0424,16.1007,396017.33029488,0
+DUK.US,D,19950627,000000,16.0424,16.2416,16.0424,16.1522,455030.90285355,0
+DUK.US,D,19950628,000000,16.2067,16.4418,16.2067,16.4418,373926.85322476,0
+DUK.US,D,19950629,000000,16.3874,16.4418,16.2067,16.2067,361172.61224845,0
+DUK.US,D,19950630,000000,16.2416,16.2999,15.9899,15.9899,460559.18106957,0
+DUK.US,D,19950703,000000,15.8976,15.953,15.8655,15.8655,99385.539921393,0
+DUK.US,D,19950705,000000,15.8976,16.0424,15.8976,15.953,389540.40653353,0
+DUK.US,D,19950706,000000,15.953,16.1522,15.8111,16.1007,442659.4125745,0
+DUK.US,D,19950707,000000,16.1007,16.1522,15.8111,15.8111,471793.73715381,0
+DUK.US,D,19950710,000000,15.8976,15.9899,15.8655,15.9899,809361.33193869,0
+DUK.US,D,19950711,000000,15.9899,16.0424,15.8976,15.953,304816.68767638,0
+DUK.US,D,19950712,000000,15.953,16.0424,15.8976,15.9899,375261.33616654,0
+DUK.US,D,19950713,000000,15.9899,16.0424,15.953,16.0424,272829.22416296,0
+DUK.US,D,19950714,000000,15.953,15.9899,15.8655,15.9899,371648.86923624,0
+DUK.US,D,19950717,000000,15.953,15.9899,15.6643,15.8111,984710.53846874,0
+DUK.US,D,19950718,000000,15.8111,15.953,15.7722,15.953,434095.88017326,0
+DUK.US,D,19950719,000000,15.8976,16.0424,15.6643,15.8655,752617.51217074,0
+DUK.US,D,19950720,000000,15.9899,16.0424,15.8655,15.953,632482.15151934,0
+DUK.US,D,19950721,000000,15.953,15.953,15.7206,15.7722,982043.63038462,0
+DUK.US,D,19950724,000000,15.7722,15.8976,15.7722,15.7722,835821.54613583,0
+DUK.US,D,19950725,000000,15.8111,15.953,15.6643,15.953,484740.38237847,0
+DUK.US,D,19950726,000000,15.953,15.9899,15.8976,15.8976,557851.93895274,0
+DUK.US,D,19950727,000000,15.953,15.9899,15.8976,15.953,283494.79869994,0
+DUK.US,D,19950728,000000,15.9899,15.9899,15.8655,15.8655,246939.0204128,0
+DUK.US,D,19950731,000000,15.8655,15.9899,15.8655,15.9899,518818.57013068,0
+DUK.US,D,19950801,000000,15.9899,15.9899,15.7722,15.8111,522057.54646122,0
+DUK.US,D,19950802,000000,15.8111,15.953,15.7206,15.8655,453892.93975902,0
+DUK.US,D,19950803,000000,15.7722,15.8111,15.7206,15.8111,316243.64800898,0
+DUK.US,D,19950804,000000,15.8655,15.9899,15.8111,15.953,274161.64930528,0
+DUK.US,D,19950807,000000,15.8976,15.9899,15.8655,15.953,162595.99445346,0
+DUK.US,D,19950808,000000,15.953,15.9899,15.8976,15.953,464367.13894738,0
+DUK.US,D,19950809,000000,15.8976,15.953,15.8111,15.8655,400391.18302079,0
+DUK.US,D,19950810,000000,15.8976,15.8976,15.7722,15.8111,156879.42758799,0
+DUK.US,D,19950811,000000,15.8111,15.8111,15.6303,15.6303,217619.49388321,0
+DUK.US,D,19950814,000000,15.6643,15.8655,15.6303,15.8655,465126.46694355,0
+DUK.US,D,19950815,000000,15.7722,15.8111,15.6643,15.7206,1763412.7164375,0
+DUK.US,D,19950816,000000,15.6643,15.8655,15.6303,15.8655,462841.28065698,0
+DUK.US,D,19950817,000000,15.8655,15.8655,15.7206,15.8655,419812.69420738,0
+DUK.US,D,19950818,000000,15.8655,15.918,15.7722,15.918,578981.42368083,0
+DUK.US,D,19950821,000000,15.9704,16.0083,15.8266,15.8655,324811.29600912,0
+DUK.US,D,19950822,000000,15.8655,15.918,15.8266,15.918,561465.43478275,0
+DUK.US,D,19950823,000000,15.918,15.9704,15.8655,15.918,539380.10221124,0
+DUK.US,D,19950824,000000,15.918,15.918,15.7206,15.7206,342514.54465693,0
+DUK.US,D,19950825,000000,15.7206,16.0083,15.7206,15.9704,658189.21111866,0
+DUK.US,D,19950828,000000,15.9704,16.0083,15.8655,15.918,189820.6811454,0
+DUK.US,D,19950829,000000,15.918,15.9704,15.8655,15.918,294918.67233336,0
+DUK.US,D,19950830,000000,15.918,15.9704,15.8655,15.8655,837346.3755265,0
+DUK.US,D,19950831,000000,15.918,15.9704,15.8266,15.8655,339660.3768231,0
+DUK.US,D,19950901,000000,15.918,15.918,15.8266,15.8655,191914.49208334,0
+DUK.US,D,19950905,000000,15.918,15.918,15.8266,15.8655,544713.91837945,0
+DUK.US,D,19950906,000000,15.8266,15.918,15.8266,15.8655,708639.25127607,0
+DUK.US,D,19950907,000000,15.8655,15.8655,15.8266,15.8655,187723.78350827,0
+DUK.US,D,19950908,000000,15.9704,15.9704,15.8655,15.918,227520.5959254,0
+DUK.US,D,19950911,000000,15.918,15.9704,15.8655,15.918,429526.53649982,0
+DUK.US,D,19950912,000000,15.9704,16.0083,15.9704,16.0083,164880.15184031,0
+DUK.US,D,19950913,000000,16.0083,16.0628,15.9704,16.0083,412009.51870202,0
+DUK.US,D,19950914,000000,16.0628,16.2416,16.0083,16.2416,1007743.4876859,0
+DUK.US,D,19950915,000000,16.2999,16.2999,16.0628,16.1522,1453648.0499893,0
+DUK.US,D,19950918,000000,16.1522,16.2067,16.1007,16.2067,449893.60653259,0
+DUK.US,D,19950919,000000,16.2067,16.2999,16.1522,16.2416,388590.73208845,0
+DUK.US,D,19950920,000000,16.2067,16.2999,16.2067,16.2999,192106.89633169,0
+DUK.US,D,19950921,000000,16.2416,16.403,16.2416,16.403,802888.52377623,0
+DUK.US,D,19950922,000000,16.2999,16.5507,16.2999,16.5507,587739.41812988,0
+DUK.US,D,19950925,000000,16.5507,16.5507,16.403,16.5507,192677.9356784,0
+DUK.US,D,19950926,000000,16.5507,16.7461,16.5507,16.6596,436759.70155819,0
+DUK.US,D,19950927,000000,16.5507,16.7461,16.5507,16.6916,434285.19772244,0
+DUK.US,D,19950928,000000,16.7461,17.0697,16.6916,17.0697,577652.08523767,0
+DUK.US,D,19950929,000000,17.0697,17.0697,16.9298,16.9298,373360.95837667,0
+DUK.US,D,19951002,000000,16.9298,17.0367,16.9298,16.9812,248083.15690567,0
+DUK.US,D,19951003,000000,16.9298,17.1834,16.9298,17.1834,598215.67511767,0
+DUK.US,D,19951004,000000,17.127,17.2699,17.127,17.2339,205435.26335388,0
+DUK.US,D,19951005,000000,17.2339,17.2339,17.0697,17.127,229992.01306198,0
+DUK.US,D,19951006,000000,16.9812,17.0697,16.9298,17.0697,310529.13894296,0
+DUK.US,D,19951009,000000,17.0697,17.1834,16.9812,17.0697,282921.70155377,0
+DUK.US,D,19951010,000000,17.0697,17.3253,17.0367,17.2339,716062.76278334,0
+DUK.US,D,19951011,000000,17.2339,17.3253,17.1834,17.3253,307296.33601075,0
+DUK.US,D,19951012,000000,17.3253,17.4341,17.2699,17.2699,329573.04393089,0
+DUK.US,D,19951013,000000,17.3797,17.4341,17.0367,17.0367,451609.8112719,0
+DUK.US,D,19951016,000000,16.9812,17.0367,16.8383,16.9298,979189.4625508,0
+DUK.US,D,19951017,000000,16.9812,16.9812,16.8918,16.8918,210950.16587348,0
+DUK.US,D,19951018,000000,16.8918,17.127,16.8918,17.0367,318142.99689913,0
+DUK.US,D,19951019,000000,17.0697,17.3797,17.0367,17.3253,268829.89093651,0
+DUK.US,D,19951020,000000,17.3253,17.4876,17.2699,17.4876,502637.06417437,0
+DUK.US,D,19951023,000000,17.3797,17.4341,17.1834,17.2339,313005.70057816,0
+DUK.US,D,19951024,000000,17.3253,17.5789,17.0697,17.4876,436379.00866039,0
+DUK.US,D,19951025,000000,17.5225,17.7569,17.3797,17.7229,932162.57177448,0
+DUK.US,D,19951026,000000,17.6684,17.8122,17.6684,17.6684,408391.90727312,0
+DUK.US,D,19951027,000000,17.6304,17.6684,17.3797,17.6684,788797.74205869,0
+DUK.US,D,19951030,000000,17.6684,17.6684,17.5225,17.6304,377161.71395641,0
+DUK.US,D,19951031,000000,17.5789,17.6304,17.4876,17.4876,236657.22547279,0
+DUK.US,D,19951101,000000,17.4876,17.6684,17.4341,17.5225,313383.30677679,0
+DUK.US,D,19951102,000000,17.5789,17.6304,17.5225,17.6304,151359.38056977,0
+DUK.US,D,19951103,000000,17.5225,17.6304,17.5225,17.5789,173446.77094073,0
+DUK.US,D,19951106,000000,17.6304,17.6304,17.4341,17.4341,236084.12832664,0
+DUK.US,D,19951107,000000,17.4341,17.4341,17.2339,17.3253,200865.91968046,0
+DUK.US,D,19951108,000000,17.3797,17.4876,17.3797,17.4876,169261.20686429,0
+DUK.US,D,19951109,000000,17.4341,17.4876,17.2699,17.2699,204863.19510744,0
+DUK.US,D,19951110,000000,17.2339,17.3253,17.1834,17.3253,166594.29878017,0
+DUK.US,D,19951113,000000,17.3253,17.3253,17.2339,17.3253,227707.85567513,0
+DUK.US,D,19951114,000000,17.2339,17.3253,17.127,17.2339,1847948.1466451,0
+DUK.US,D,19951115,000000,17.1834,17.4341,17.1834,17.4341,228854.04996745,0
+DUK.US,D,19951116,000000,17.5225,17.6304,17.4341,17.6304,474263.09649094,0
+DUK.US,D,19951117,000000,17.6878,17.6878,17.4876,17.5225,344233.83609542,0
+DUK.US,D,19951120,000000,17.5225,17.6304,17.4876,17.6304,457511.58008765,0
+DUK.US,D,19951121,000000,17.5225,17.8852,17.5225,17.8852,470835.83151095,0
+DUK.US,D,19951122,000000,17.8852,17.8852,17.6878,17.6878,184682.3559247,0
+DUK.US,D,19951124,000000,17.7773,17.7773,17.5225,17.5789,94438.59004933,0
+DUK.US,D,19951127,000000,17.6304,17.8307,17.5789,17.8307,314334.01012159,0
+DUK.US,D,19951128,000000,17.8307,17.9376,17.6878,17.8852,224853.68784129,0
+DUK.US,D,19951129,000000,17.8852,17.9745,17.8307,17.9745,175540.58187867,0
+DUK.US,D,19951130,000000,17.9745,18.029,17.7413,17.7413,488164.56065931,0
+DUK.US,D,19951201,000000,17.7413,17.9745,17.7413,17.9376,329190.29323364,0
+DUK.US,D,19951204,000000,18.029,18.3186,18.029,18.3186,290155.89551186,0
+DUK.US,D,19951205,000000,18.2632,18.373,18.2282,18.3186,298724.57241173,0
+DUK.US,D,19951206,000000,18.373,18.5169,18.2632,18.373,290726.93485857,0
+DUK.US,D,19951207,000000,18.373,18.373,18.2282,18.2632,298155.59086445,0
+DUK.US,D,19951208,000000,18.3186,18.4265,18.1193,18.2282,421909.59184449,0
+DUK.US,D,19951211,000000,18.1738,18.373,18.1738,18.3186,206198.70694895,0
+DUK.US,D,19951212,000000,18.3186,18.373,18.2632,18.373,152696.95021072,0
+DUK.US,D,19951213,000000,18.373,18.4265,18.2632,18.2632,650759.52621304,0
+DUK.US,D,19951214,000000,18.2632,18.373,18.2632,18.2632,499209.79919438,0
+DUK.US,D,19951215,000000,18.3186,18.4625,18.2632,18.3186,1492480.7833652,0
+DUK.US,D,19951218,000000,18.2282,18.4625,18.0843,18.4625,467986.80817572,0
+DUK.US,D,19951219,000000,18.4625,18.9124,18.4265,18.7142,688647.72964251,0
+DUK.US,D,19951220,000000,18.7695,18.7695,18.6082,18.6606,338898.99102748,0
+DUK.US,D,19951221,000000,18.7695,18.8629,18.6606,18.7695,185056.87542416,0
+DUK.US,D,19951222,000000,18.7695,18.8629,18.6606,18.6606,220090.91101978,0
+DUK.US,D,19951226,000000,18.7142,18.7695,18.6606,18.6606,64540.821874953,0
+DUK.US,D,19951227,000000,18.7695,18.7695,18.6606,18.7142,85674.422201944,0
+DUK.US,D,19951228,000000,18.6606,18.8629,18.6606,18.7695,780986.33535554,0
+DUK.US,D,19951229,000000,18.7695,18.7695,18.6606,18.7142,199720.75428786,0
+DUK.US,D,19960102,000000,18.6082,18.9124,18.6082,18.8629,485691.08572327,0
+DUK.US,D,19960103,000000,18.8055,18.9124,18.8055,18.8629,237801.36196568,0
+DUK.US,D,19960104,000000,18.8629,18.9124,18.6606,18.7142,682179.03707893,0
+DUK.US,D,19960105,000000,18.6606,18.8629,18.6082,18.8055,314913.2806661,0
+DUK.US,D,19960108,000000,18.8055,18.9124,18.8055,18.9124,99766.232819202,0
+DUK.US,D,19960109,000000,18.9124,18.9678,18.8055,18.895,370880.28114257,0
+DUK.US,D,19960110,000000,18.8055,18.9124,18.7142,18.7142,563750.62106933,0
+DUK.US,D,19960111,000000,18.7695,18.9124,18.7142,18.9124,556705.74466042,0
+DUK.US,D,19960112,000000,18.8629,18.8629,18.6606,18.7142,278735.1085776,0
+DUK.US,D,19960115,000000,18.7142,18.8055,18.7142,18.7142,109665.27706195,0
+DUK.US,D,19960116,000000,18.8055,18.9124,18.7695,18.9124,260460.82058306,0
+DUK.US,D,19960117,000000,18.9124,18.9678,18.8629,18.9678,600115.02400782,0
+DUK.US,D,19960118,000000,18.9124,19.0213,18.7695,18.9678,570419.94907904,0
+DUK.US,D,19960119,000000,18.8629,18.9124,18.7695,18.7695,657997.83577003,0
+DUK.US,D,19960122,000000,18.7142,18.8055,18.6606,18.6606,423813.05633353,0
+DUK.US,D,19960123,000000,18.6606,18.8629,18.5169,18.8055,410483.66041162,0
+DUK.US,D,19960124,000000,19.0582,19.4538,19.0213,19.2215,2176950.1512293,0
+DUK.US,D,19960125,000000,19.169,19.2574,19.1108,19.1108,657043.01682634,0
+DUK.US,D,19960126,000000,19.1108,19.3643,19.1108,19.3643,513109.20556327,0
+DUK.US,D,19960129,000000,19.3109,19.5966,19.3109,19.5966,292824.86139541,0
+DUK.US,D,19960130,000000,19.654,19.7095,19.5655,19.5655,360034.64915393,0
+DUK.US,D,19960131,000000,19.5966,19.7095,19.4538,19.654,299678.36245568,0
+DUK.US,D,19960201,000000,19.7095,19.7095,19.5655,19.654,571935.51837221,0
+DUK.US,D,19960202,000000,19.7453,19.7453,19.3643,19.3643,369361.62515024,0
+DUK.US,D,19960205,000000,19.4198,19.654,19.4198,19.654,470648.57176122,0
+DUK.US,D,19960206,000000,19.5966,19.9961,19.5655,19.9961,518247.53078397,0
+DUK.US,D,19960207,000000,19.9961,20.1944,19.9416,20.1944,702166.4431136,0
+DUK.US,D,19960208,000000,20.1944,20.3033,20.0846,20.3033,373739.59347502,0
+DUK.US,D,19960209,000000,20.3033,20.5015,20.1944,20.3033,644480.15119865,0
+DUK.US,D,19960212,000000,20.3937,20.7532,20.3937,20.7008,640101.15397413,0
+DUK.US,D,19960213,000000,20.7008,20.9351,20.6482,20.7921,1347214.5469598,0
+DUK.US,D,19960214,000000,20.7532,20.7532,20.449,20.449,852194.42744077,0
+DUK.US,D,19960215,000000,20.449,20.6482,20.3411,20.5385,753950.9662128,0
+DUK.US,D,19960216,000000,20.5015,20.5015,20.3937,20.3937,559565.05699288,0
+DUK.US,D,19960220,000000,20.3033,20.3033,19.8882,19.9416,382878.28082189,0
+DUK.US,D,19960221,000000,19.9416,20.142,19.9416,19.9961,1289908.9479427,0
+DUK.US,D,19960222,000000,19.9961,20.0846,19.8328,19.9416,695501.23070278,0
+DUK.US,D,19960223,000000,20.0545,20.142,19.8882,19.9416,537857.33062,0
+DUK.US,D,19960226,000000,19.8328,19.9416,19.5966,19.8882,598591.22351687,0
+DUK.US,D,19960227,000000,19.8328,20.3033,19.7978,20.1944,972524.25013997,0
+DUK.US,D,19960228,000000,20.0846,20.2489,19.7978,19.7978,968334.57046463,0
+DUK.US,D,19960229,000000,19.6384,19.9416,19.4383,19.4917,594404.63054069,0
+DUK.US,D,19960301,000000,19.6384,19.6384,19.4383,19.6384,695880.89470087,0
+DUK.US,D,19960304,000000,19.6384,19.9416,19.5966,19.7978,357747.4050679,0
+DUK.US,D,19960305,000000,19.6871,19.8328,19.6384,19.7978,329945.50563091,0
+DUK.US,D,19960306,000000,19.7978,19.8882,19.6871,19.7978,414865.7443353,0
+DUK.US,D,19960307,000000,19.7453,19.9961,19.6871,19.9416,441139.72768244,0
+DUK.US,D,19960308,000000,19.5452,19.7453,19.0961,19.2001,905316.52018092,0
+DUK.US,D,19960311,000000,19.0058,19.3479,18.8055,19.2409,739865.32899389,0
+DUK.US,D,19960312,000000,19.0387,19.0961,18.8055,19.0387,589266.30532001,0
+DUK.US,D,19960313,000000,19.3479,19.4917,19.3479,19.3479,646761.22188633,0
+DUK.US,D,19960314,000000,19.4004,19.4917,19.2409,19.4383,667511.04261634,0
+DUK.US,D,19960315,000000,19.4383,19.4917,19.2409,19.2409,959005.53666887,0
+DUK.US,D,19960318,000000,19.3479,19.5966,19.3479,19.5452,711685.82335826,0
+DUK.US,D,19960319,000000,19.6384,19.6384,19.4383,19.5966,633434.91266359,0
+DUK.US,D,19960320,000000,19.6384,19.9961,19.6384,19.9961,671704.83789058,0
+DUK.US,D,19960321,000000,19.9961,19.9961,19.8882,19.9961,389730.75298243,0
+DUK.US,D,19960322,000000,20.0846,20.0846,19.9416,20.0545,393539.73975996,0
+DUK.US,D,19960325,000000,20.142,20.5015,20.142,20.5015,964339.35283709,0
+DUK.US,D,19960326,000000,20.3937,20.3937,20.2489,20.3033,318906.44049419,0
+DUK.US,D,19960327,000000,20.3411,20.3411,20.2489,20.3411,465700.59298944,0
+DUK.US,D,19960328,000000,20.1944,20.2489,20.142,20.142,217422.97403595,0
+DUK.US,D,19960329,000000,20.2489,20.2489,20.0846,20.142,350129.43151283,0
+DUK.US,D,19960401,000000,20.142,20.2489,20.0846,20.2489,210769.07952209,0
+DUK.US,D,19960402,000000,20.3033,20.3033,20.0846,20.142,440944.23673491,0
+DUK.US,D,19960403,000000,20.0545,20.0846,19.9961,19.9961,361362.95869735,0
+DUK.US,D,19960404,000000,19.9416,19.9961,19.7453,19.7453,325567.53730612,0
+DUK.US,D,19960408,000000,19.2409,19.2915,18.9504,19.1506,761754.14171816,0
+DUK.US,D,19960409,000000,19.1506,19.2915,19.0387,19.2001,616297.55886386,0
+DUK.US,D,19960410,000000,19.1506,19.2001,18.895,18.9504,515769.94024904,0
+DUK.US,D,19960411,000000,18.9504,18.9504,18.6082,18.895,602596.73014165,0
+DUK.US,D,19960412,000000,19.0058,19.1506,18.9504,19.0387,347656.98547652,0
+DUK.US,D,19960415,000000,19.1506,19.2915,19.0961,19.2915,400777.02041722,0
+DUK.US,D,19960416,000000,19.2001,19.3479,19.2001,19.2915,283681.02954994,0
+DUK.US,D,19960417,000000,19.1506,19.2915,19.1506,19.2915,270930.90417253,0
+DUK.US,D,19960418,000000,19.2001,19.3479,19.2001,19.2915,292632.45714706,0
+DUK.US,D,19960419,000000,19.2915,19.3479,19.0058,19.0387,367264.72751311,0
+DUK.US,D,19960422,000000,19.0961,19.2001,18.8055,18.8055,449893.60653259,0
+DUK.US,D,19960423,000000,18.8055,18.895,18.6412,18.6976,791840.19854198,0
+DUK.US,D,19960424,000000,18.7501,18.7501,18.5528,18.7142,1894971.9507223,0
+DUK.US,D,19960425,000000,18.5528,18.6412,18.4974,18.5528,713400.99919784,0
+DUK.US,D,19960426,000000,18.7501,18.8055,18.6082,18.6082,472934.78694752,0
+DUK.US,D,19960429,000000,18.5528,18.6082,18.443,18.6082,428764.12180449,0
+DUK.US,D,19960430,000000,18.5528,18.7501,18.5528,18.7501,263694.652415,0
+DUK.US,D,19960501,000000,18.7501,18.9504,18.6976,18.9504,357560.14531816,0
+DUK.US,D,19960502,000000,18.7501,18.895,18.7501,18.7501,483792.76573285,0
+DUK.US,D,19960503,000000,18.8055,18.8055,18.3002,18.443,551179.52424385,0
+DUK.US,D,19960506,000000,18.4974,18.4974,18.2457,18.443,615160.62466905,0
+DUK.US,D,19960507,000000,18.6082,18.6976,18.4974,18.6082,455229.48050024,0
+DUK.US,D,19960508,000000,18.443,19.0058,18.408,18.9504,682179.03707893,0
+DUK.US,D,19960509,000000,18.895,19.0961,18.895,19.0387,501682.24523068,0
+DUK.US,D,19960510,000000,19.2001,19.2409,18.9504,19.2409,560704.04898713,0
+DUK.US,D,19960513,000000,19.2915,19.5452,19.2409,19.4917,305008.06302501,0
+DUK.US,D,19960514,000000,19.6384,19.8882,19.6384,19.7978,1127502.2710384,0
+DUK.US,D,19960515,000000,19.7453,19.7978,19.6871,19.7453,1112650.1035252,0
+DUK.US,D,19960516,000000,19.654,19.6871,19.4004,19.4917,735682.85161661,0
+DUK.US,D,19960517,000000,19.5452,19.654,19.5452,19.5452,375072.01861736,0
+DUK.US,D,19960520,000000,19.654,19.6871,19.654,19.6871,277967.54938364,0
+DUK.US,D,19960521,000000,19.654,19.8523,19.654,19.654,728827.29275689,0
+DUK.US,D,19960522,000000,19.6871,19.9416,19.5452,19.8523,486074.86532025,0
+DUK.US,D,19960523,000000,19.9416,20.1594,19.8523,19.8523,843818.15478926,0
+DUK.US,D,19960524,000000,19.9066,20.1011,19.9066,20.0545,285014.483592,0
+DUK.US,D,19960528,000000,20.1011,20.1011,19.9066,19.9416,457322.26253847,0
+DUK.US,D,19960529,000000,19.9961,19.9961,19.7978,19.8523,287494.13192637,0
+DUK.US,D,19960530,000000,19.7453,19.8523,19.654,19.7453,1265916.0352833,0
+DUK.US,D,19960531,000000,19.654,19.6871,19.4383,19.4383,517485.11608862,0
+DUK.US,D,19960603,000000,19.3479,19.4383,19.2915,19.3479,422674.06433928,0
+DUK.US,D,19960604,000000,19.4004,19.5966,19.4004,19.4917,540524.2387041,0
+DUK.US,D,19960605,000000,19.5452,19.6871,19.4004,19.6871,420384.76245381,0
+DUK.US,D,19960606,000000,19.7978,19.9416,19.7453,19.7453,457129.85829012,0
+DUK.US,D,19960607,000000,19.4383,19.5966,19.3479,19.5966,526436.54368575,0
+DUK.US,D,19960610,000000,19.5966,19.654,19.3479,19.4383,345945.92523583,0
+DUK.US,D,19960611,000000,19.4917,19.654,19.4383,19.4917,302530.47249008,0
+DUK.US,D,19960612,000000,19.5452,19.5966,19.4004,19.4383,471793.73715381,0
+DUK.US,D,19960613,000000,19.4004,19.654,19.3479,19.5966,348986.32391968,0
+DUK.US,D,19960614,000000,19.654,19.7453,19.5966,19.7453,1281727.137339,0
+DUK.US,D,19960617,000000,19.7453,19.7978,19.5452,19.5966,246749.70286362,0
+DUK.US,D,19960618,000000,19.6871,19.7453,19.654,19.654,225230.2651402,0
+DUK.US,D,19960619,000000,19.5966,19.7453,19.5452,19.6871,324239.22776268,0
+DUK.US,D,19960620,000000,19.7453,19.8523,19.4004,19.7453,362507.09519022,0
+DUK.US,D,19960621,000000,19.9416,20.1011,19.9066,20.1011,945868.54499531,0
+DUK.US,D,19960624,000000,20.1594,20.2489,20.1011,20.1011,375646.14466324,0
+DUK.US,D,19960625,000000,20.1944,20.3033,20.1011,20.3033,318906.44049419,0
+DUK.US,D,19960626,000000,20.3033,20.3567,20.1594,20.1944,356606.3552742,0
+DUK.US,D,19960627,000000,20.1594,20.449,20.0545,20.3033,1018025.2826259,0
+DUK.US,D,19960628,000000,20.3033,20.7532,20.2489,20.6639,567174.79935015,0
+DUK.US,D,19960701,000000,20.7008,20.7008,20.5015,20.6104,356798.75952254,0
+DUK.US,D,19960702,000000,20.6104,20.6639,20.3033,20.3567,357560.14531816,0
+DUK.US,D,19960703,000000,20.3033,20.449,20.3033,20.449,193244.85942622,0
+DUK.US,D,19960705,000000,20.1594,20.1594,19.654,19.6871,455229.48050024,0
+DUK.US,D,19960708,000000,19.7453,19.9416,19.6871,19.9066,796793.32181239,0
+DUK.US,D,19960709,000000,19.9416,20.1594,19.9416,20.0545,255698.04376157,0
+DUK.US,D,19960710,000000,20.1011,20.2489,20.0545,20.2489,574602.42645631,0
+DUK.US,D,19960711,000000,20.3033,20.3033,20.1594,20.1944,667511.04261634,0
+DUK.US,D,19960712,000000,20.1594,20.3567,20.1011,20.1944,361743.65159516,0
+DUK.US,D,19960715,000000,20.1944,20.3033,20.1594,20.1944,592313.90630192,0
+DUK.US,D,19960716,000000,20.1594,20.3033,19.5966,20.1011,1006029.340746,0
+DUK.US,D,19960717,000000,20.1011,20.1944,19.7453,19.8523,524724.45454534,0
+DUK.US,D,19960718,000000,19.9066,19.9416,19.6871,19.9416,906075.84817707,0
+DUK.US,D,19960719,000000,19.9416,19.9416,19.5966,19.654,786320.15152377,0
+DUK.US,D,19960722,000000,19.5966,19.6871,19.5452,19.5966,509681.94058328,0
+DUK.US,D,19960723,000000,19.5966,19.6871,19.5452,19.5452,342322.14040859,0
+DUK.US,D,19960724,000000,19.5452,19.654,19.3479,19.4383,813547.92491486,0
+DUK.US,D,19960725,000000,19.4917,19.4917,19.3479,19.3479,506447.07985163,0
+DUK.US,D,19960726,000000,19.3479,19.3479,19.2409,19.3479,369168.19200216,0
+DUK.US,D,19960729,000000,19.2409,19.2915,19.1506,19.2409,512726.45486602,0
+DUK.US,D,19960730,000000,19.2915,19.3479,19.1506,19.2915,211523.26301965,0
+DUK.US,D,19960731,000000,19.2915,19.4383,19.2409,19.2915,262740.86237102,0
+DUK.US,D,19960801,000000,19.2915,19.9066,19.2915,19.6871,705593.7080936,0
+DUK.US,D,19960802,000000,19.8523,20.1011,19.7978,20.1011,350892.8751079,0
+DUK.US,D,19960805,000000,19.9961,20.0545,19.654,19.6871,331089.64212379,0
+DUK.US,D,19960806,000000,19.654,19.9066,19.654,19.7978,579551.43412783,0
+DUK.US,D,19960807,000000,19.8523,19.9066,19.6871,19.6871,252841.81812829,0
+DUK.US,D,19960808,000000,19.6871,19.7978,19.5966,19.5966,170780.89175635,0
+DUK.US,D,19960809,000000,19.654,19.6871,19.5452,19.654,165070.49828922,0
+DUK.US,D,19960812,000000,19.654,19.6871,19.5452,19.654,188681.68915114,0
+DUK.US,D,19960813,000000,19.654,19.654,19.4383,19.5452,1771033.7766917,0
+DUK.US,D,19960814,000000,19.4722,19.6161,19.4722,19.5111,641432.55021673,0
+DUK.US,D,19960815,000000,19.4198,19.4722,19.3109,19.3109,719110.36376525,0
+DUK.US,D,19960816,000000,19.3643,19.961,19.3643,19.5655,384407.22581145,0
+DUK.US,D,19960819,000000,19.4722,19.5655,19.4198,19.4722,197248.30825156,0
+DUK.US,D,19960820,000000,19.4722,19.5111,19.4722,19.4722,170591.57420716,0
+DUK.US,D,19960821,000000,19.4722,19.6161,19.3643,19.6161,187535.49485882,0
+DUK.US,D,19960822,000000,19.6161,19.7259,19.5655,19.5655,267118.83069583,0
+DUK.US,D,19960823,000000,19.5111,19.6161,19.4198,19.4722,526817.23658356,0
+DUK.US,D,19960826,000000,19.4722,19.5111,19.3643,19.4722,373549.24702613,0
+DUK.US,D,19960827,000000,19.4722,19.5111,19.4198,19.4722,282537.92195679,0
+DUK.US,D,19960828,000000,19.4198,19.5111,19.3643,19.4198,176875.06482046,0
+DUK.US,D,19960829,000000,19.3643,19.4198,19.1108,19.1506,686174.25470647,0
+DUK.US,D,19960830,000000,19.0582,19.1108,19.0058,19.0582,322144.38792501,0
+DUK.US,D,19960903,000000,19.0058,19.0058,18.895,18.9504,431617.26073861,0
+DUK.US,D,19960904,000000,19.0058,19.0058,18.7501,18.8406,446278.05290313,0
+DUK.US,D,19960905,000000,18.7501,18.895,18.6976,18.7899,535385.91348341,0
+DUK.US,D,19960906,000000,18.7899,19.0582,18.6412,18.8406,272451.61796431,0
+DUK.US,D,19960909,000000,18.895,19.2574,18.7899,18.9504,484171.40083121,0
+DUK.US,D,19960910,000000,19.0058,19.1108,18.8406,19.0582,494258.73372341,0
+DUK.US,D,19960911,000000,18.9504,19.1108,18.9504,19.0058,514054.76440945,0
+DUK.US,D,19960912,000000,19.1108,19.2574,19.0582,19.2001,234182.72163705,0
+DUK.US,D,19960913,000000,19.4198,19.5111,19.3643,19.5111,430284.83559628,0
+DUK.US,D,19960916,000000,19.5111,19.6705,19.4722,19.6161,416197.14057792,0
+DUK.US,D,19960917,000000,19.6161,19.6705,19.4722,19.6161,900555.80115885,0
+DUK.US,D,19960918,000000,19.5111,19.5655,19.3109,19.3643,304816.68767638,0
+DUK.US,D,19960919,000000,19.3109,19.3643,19.1506,19.2001,336997.58433789,0
+DUK.US,D,19960920,000000,19.2574,19.3643,19.1108,19.1108,738913.59674936,0
+DUK.US,D,19960923,000000,19.0582,19.1506,19.0058,19.1506,277967.54938364,0
+DUK.US,D,19960924,000000,19.1506,19.3643,19.1108,19.1506,359649.84065721,0
+DUK.US,D,19960925,000000,19.2001,19.3643,19.2001,19.2574,348414.25567325,0
+DUK.US,D,19960926,000000,19.2001,19.3109,19.1506,19.1506,464747.83184519,0
+DUK.US,D,19960927,000000,19.1506,19.2574,19.0582,19.1108,370123.01094584,0
+DUK.US,D,19960930,000000,19.1506,19.2001,19.0058,19.0058,289394.50971624,0
+DUK.US,D,19961001,000000,19.0058,19.1506,19.0058,19.0582,378501.34139681,0
+DUK.US,D,19961002,000000,19.1108,19.1506,19.0582,19.1108,246561.41421417,0
+DUK.US,D,19961003,000000,19.1108,19.1506,19.0582,19.0582,164691.86319086,0
+DUK.US,D,19961004,000000,19.1506,19.5111,19.1506,19.5111,355656.68082912,0
+DUK.US,D,19961007,000000,19.6161,19.6705,19.4722,19.5655,214951.55689937,0
+DUK.US,D,19961008,000000,19.5111,19.6161,19.4722,19.5655,128890.26840128,0
+DUK.US,D,19961009,000000,19.6161,19.6161,19.3109,19.4198,369929.57779777,0
+DUK.US,D,19961010,000000,19.3643,19.3643,19.2001,19.2574,146983.47004442,0
+DUK.US,D,19961011,000000,19.3643,19.5655,19.3109,19.4722,202959.7306184,0
+DUK.US,D,19961014,000000,19.4198,19.4722,19.3643,19.3643,98047.970280445,0
+DUK.US,D,19961015,000000,19.4722,19.4722,19.1108,19.1506,298724.57241173,0
+DUK.US,D,19961016,000000,19.1108,19.2001,19.0058,19.2001,470265.82106396,0
+DUK.US,D,19961017,000000,19.3109,19.3643,19.0582,19.1108,313766.05747406,0
+DUK.US,D,19961018,000000,19.0058,19.1108,18.895,19.0582,425718.57862202,0
+DUK.US,D,19961021,000000,19.0582,19.2001,19.0582,19.2001,507016.06139889,0
+DUK.US,D,19961022,000000,19.1506,19.3109,19.1108,19.2574,242945.86058471,0
+DUK.US,D,19961023,000000,19.2574,19.2574,19.0058,19.2574,382878.28082189,0
+DUK.US,D,19961024,000000,19.2001,19.2574,19.0582,19.2574,998608.91593792,0
+DUK.US,D,19961025,000000,19.1506,19.2574,19.1506,19.2574,259504.97273966,0
+DUK.US,D,19961028,000000,19.2574,19.4198,19.1506,19.3109,698170.19658633,0
+DUK.US,D,19961029,000000,19.3643,19.7639,19.3109,19.7639,1244212.4245092,0
+DUK.US,D,19961030,000000,19.8698,19.8698,19.7259,19.7639,508345.39984205,0
+DUK.US,D,19961031,000000,19.7259,19.9232,19.7259,19.9232,434856.23706914,0
+DUK.US,D,19961101,000000,19.961,19.961,19.7259,19.7639,343849.02759872,0
+DUK.US,D,19961104,000000,19.7639,19.7639,19.5655,19.7639,1324179.5399432,0
+DUK.US,D,19961105,000000,19.8698,19.9232,19.7639,19.7639,685412.86891085,0
+DUK.US,D,19961106,000000,19.7639,19.9232,19.7259,19.9232,721391.43445293,0
+DUK.US,D,19961107,000000,19.8173,20.0137,19.8173,19.9232,461319.53796546,0
+DUK.US,D,19961108,000000,19.9232,20.0137,19.7639,19.9232,200865.91968046,0
+DUK.US,D,19961111,000000,19.8173,20.0137,19.8173,19.961,429526.53649982,0
+DUK.US,D,19961112,000000,19.961,19.961,19.8173,19.961,823831.7776543,0
+DUK.US,D,19961113,000000,19.8173,20.0846,19.7259,19.7259,1287622.7327563,0
+DUK.US,D,19961114,000000,19.7259,19.8173,19.5111,19.8173,921689.40148585,0
+DUK.US,D,19961115,000000,19.8173,19.8173,19.5655,19.6161,694168.80556046,0
+DUK.US,D,19961118,000000,19.5655,19.6161,19.3643,19.4198,428951.38155423,0
+DUK.US,D,19961119,000000,19.5111,19.5655,19.4722,19.4722,503968.46041697,0
+DUK.US,D,19961120,000000,19.4722,19.7259,19.2574,19.7259,1369683.6591283,0
+DUK.US,D,19961121,000000,19.7259,19.8173,19.6161,19.8173,397917.70808477,0
+DUK.US,D,19961122,000000,19.8698,19.9232,19.5655,19.7259,530431.76131329,0
+DUK.US,D,19961125,000000,19.2574,19.3109,18.9504,19.0058,4502015.5621992,0
+DUK.US,D,19961126,000000,19.0058,19.2574,18.9504,19.2215,4860529.4975613,0
+DUK.US,D,19961127,000000,19.1108,19.169,19.0058,19.0582,1108083.8465509,0
+DUK.US,D,19961129,000000,19.0582,19.169,19.0582,19.1108,2051858.5806083,0
+DUK.US,D,19961202,000000,19.169,19.2215,19.0058,19.169,3419444.3131997,0
+DUK.US,D,19961203,000000,19.2215,19.2215,18.7899,18.8406,1701727.091296,0
+DUK.US,D,19961204,000000,18.7501,18.7501,18.4265,18.5343,2652167.0377642,0
+DUK.US,D,19961205,000000,18.5343,18.5343,18.3341,18.3341,1515717.4547276,0
+DUK.US,D,19961206,000000,18.2282,18.2817,18.029,18.1942,893507.83805078,0
+DUK.US,D,19961209,000000,18.2282,18.2817,18.1359,18.2282,1046203.7593618,0
+DUK.US,D,19961210,000000,18.2282,18.2817,18.1942,18.2282,833729.79299733,0
+DUK.US,D,19961211,000000,18.1942,18.2282,18.029,18.0843,944344.74450435,0
+DUK.US,D,19961212,000000,18.0843,18.1359,17.8676,17.922,2277848.1737447,0
+DUK.US,D,19961213,000000,17.8676,18.3915,17.8676,18.3915,3739880.7275833,0
+DUK.US,D,19961216,000000,18.3915,18.4819,18.3341,18.4265,2734990.3788315,0
+DUK.US,D,19961217,000000,18.4265,18.6082,18.3915,18.4819,1621955.4668096,0
+DUK.US,D,19961218,000000,18.7501,18.7899,18.5898,18.5898,1738090.4653348,0
+DUK.US,D,19961219,000000,18.6412,19.0582,18.5898,19.0582,1266873.940926,0
+DUK.US,D,19961220,000000,19.7793,19.7793,18.7501,18.7501,2161712.1463197,0
+DUK.US,D,19961223,000000,18.7501,18.7899,18.5898,18.6976,1666505.7959507,0
+DUK.US,D,19961224,000000,18.6976,18.7899,18.6412,18.7899,312625.00768035,0
+DUK.US,D,19961226,000000,18.7501,18.8406,18.7501,18.8406,394488.38530532,0
+DUK.US,D,19961227,000000,18.895,19.169,18.7899,19.169,633051.13306661,0
+DUK.US,D,19961230,000000,19.2215,19.2215,19.1108,19.169,987758.13945066,0
+DUK.US,D,19961231,000000,19.169,19.169,19.0582,19.0582,773374.53519883,0
+DUK.US,D,19970102,000000,19.1108,19.1108,18.7501,18.7899,711495.47690935,0
+DUK.US,D,19970103,000000,18.8406,18.8406,18.6976,18.7899,1145019.2888361,0
+DUK.US,D,19970106,000000,18.7899,18.7899,18.5343,18.5898,2060612.4594584,0
+DUK.US,D,19970107,000000,18.5343,18.7899,18.4819,18.7899,769372.11527321,0
+DUK.US,D,19970108,000000,18.8406,18.8406,18.5898,18.6976,919974.22564626,0
+DUK.US,D,19970109,000000,18.7501,18.8406,18.6412,18.7899,1216607.0449194,0
+DUK.US,D,19970110,000000,18.5898,18.6976,18.5343,18.6412,1126932.2605914,0
+DUK.US,D,19970113,000000,18.6412,18.7501,18.5343,18.7501,2612758.120543,0
+DUK.US,D,19970114,000000,18.8406,18.895,18.7501,18.895,1715055.4583182,0
+DUK.US,D,19970115,000000,18.895,19.1108,18.8406,19.0582,1220037.3965987,0
+DUK.US,D,19970116,000000,19.0582,19.1108,18.9504,19.0582,1651463.2819886,0
+DUK.US,D,19970117,000000,19.0582,19.3109,19.0582,19.3109,1274294.3657341,0
+DUK.US,D,19970120,000000,19.3643,19.3643,19.2215,19.3109,783846.67658773,0
+DUK.US,D,19970121,000000,19.2574,19.4198,19.2215,19.3109,1648602.9407565,0
+DUK.US,D,19970122,000000,19.3109,19.4722,19.2574,19.4722,2170282.8810191,0
+DUK.US,D,19970123,000000,19.5655,19.7793,19.5111,19.6705,1445456.979288,0
+DUK.US,D,19970124,000000,19.6705,19.6705,19.5111,19.6161,1685544.55644,0
+DUK.US,D,19970127,000000,19.5655,19.6161,19.4198,19.5111,2115069.0351404,0
+DUK.US,D,19970128,000000,19.5655,19.6705,19.3643,19.4722,3373938.1362152,0
+DUK.US,D,19970129,000000,19.4722,19.5111,19.3643,19.4198,917693.15495859,0
+DUK.US,D,19970130,000000,19.4198,19.5111,19.3643,19.4722,1234883.3907134,0
+DUK.US,D,19970131,000000,19.4722,19.4722,19.3109,19.3109,772802.46695239,0
+DUK.US,D,19970203,000000,19.3109,19.3643,19.169,19.2215,281588.24751172,0
+DUK.US,D,19970204,000000,19.2215,19.2215,19.0058,19.1108,1303429.7192132,0
+DUK.US,D,19970205,000000,19.1108,19.1108,18.7899,18.895,775082.50874034,0
+DUK.US,D,19970206,000000,18.8406,18.8406,18.5898,18.6412,2285660.6093475,0
+DUK.US,D,19970207,000000,18.7501,18.7501,18.5343,18.6976,2023298.3820749,0
+DUK.US,D,19970210,000000,18.6976,18.7501,18.6412,18.7501,1041063.3763415,0
+DUK.US,D,19970211,000000,18.7501,18.895,18.6976,18.8406,2427694.0428208,0
+DUK.US,D,19970212,000000,18.9124,19.0582,18.8406,19.0582,1624620.3170943,0
+DUK.US,D,19970213,000000,19.0582,19.3294,19.0582,19.275,2069754.2335045,0
+DUK.US,D,19970214,000000,19.275,19.275,18.9678,19.169,1530946.1995397,0
+DUK.US,D,19970218,000000,19.169,19.2215,19.0213,19.0582,812023.09552417,0
+DUK.US,D,19970219,000000,19.0582,19.169,18.9678,19.1108,854477.55592789,0
+DUK.US,D,19970220,000000,19.0582,19.1108,18.9678,19.0213,971188.73829847,0
+DUK.US,D,19970221,000000,19.0213,19.0582,18.9124,18.9678,1202517.2921017,0
+DUK.US,D,19970224,000000,18.9124,19.0582,18.8629,18.9678,1137597.8351284,0
+DUK.US,D,19970225,000000,18.9124,18.9124,18.7695,18.8629,1780360.752688,0
+DUK.US,D,19970226,000000,18.8055,18.8629,18.4974,18.5528,1882789.7779924,0
+DUK.US,D,19970227,000000,18.4974,18.6082,18.443,18.4974,1383773.4119461,0
+DUK.US,D,19970228,000000,18.3915,18.6606,18.3915,18.443,1412328.4659809,0
+DUK.US,D,19970303,000000,18.3341,18.4974,18.2817,18.443,1762463.0419923,0
+DUK.US,D,19970304,000000,18.443,18.5528,18.3915,18.4974,1382439.957904,0
+DUK.US,D,19970305,000000,18.4974,18.6606,18.4974,18.5528,1760749.9239522,0
+DUK.US,D,19970306,000000,18.5528,18.6082,18.3341,18.4974,1640992.1694995,0
+DUK.US,D,19970307,000000,18.4974,18.6082,18.443,18.6082,1629756.5845154,0
+DUK.US,D,19970310,000000,18.6082,18.7695,18.5528,18.7695,928924.62434366,0
+DUK.US,D,19970311,000000,18.7142,18.7695,18.3341,18.3915,1014984.883942,0
+DUK.US,D,19970312,000000,18.3341,18.443,18.1942,18.2817,1113224.2295711,0
+DUK.US,D,19970313,000000,18.1942,18.2282,18.0843,18.1359,995560.28605628,0
+DUK.US,D,19970314,000000,18.1359,18.3915,18.1359,18.3915,1091711.9941457,0
+DUK.US,D,19970317,000000,18.3341,18.3915,18.1942,18.3915,696839.82924345,0
+DUK.US,D,19970318,000000,18.4974,18.5528,18.3341,18.3915,1411949.8308825,0
+DUK.US,D,19970319,000000,18.3915,18.3915,18.1942,18.3341,790126.05160212,0
+DUK.US,D,19970320,000000,18.3341,18.3915,18.1942,18.2817,1311233.9236182,0
+DUK.US,D,19970321,000000,18.2817,18.3341,18.2282,18.2817,1282098.5701393,0
+DUK.US,D,19970324,000000,18.3341,18.3341,18.2817,18.3341,1344361.4080258,0
+DUK.US,D,19970325,000000,18.3915,18.7142,18.3915,18.4974,1551699.1069689,0
+DUK.US,D,19970326,000000,18.6082,18.6606,18.4974,18.6082,1289526.1972453,0
+DUK.US,D,19970327,000000,18.6606,18.6606,18.4974,18.4974,1595869.772112,0
+DUK.US,D,19970331,000000,18.4974,18.5528,18.2817,18.3915,1000129.6297297,0
+DUK.US,D,19970401,000000,18.3915,18.4974,18.2817,18.4974,2779918.3141712,0
+DUK.US,D,19970402,000000,18.3915,18.6606,18.3915,18.4974,987758.13945066,0
+DUK.US,D,19970403,000000,18.443,18.4974,18.3341,18.443,880372.90417666,0
+DUK.US,D,19970404,000000,18.2817,18.3915,18.2282,18.2817,431426.9142897,0
+DUK.US,D,19970407,000000,18.3341,18.3915,18.2282,18.3341,485497.6525752,0
+DUK.US,D,19970408,000000,18.2817,18.3341,18.1359,18.1942,1319419.8498209,0
+DUK.US,D,19970409,000000,18.2282,18.2282,18.0843,18.1359,1366257.423048,0
+DUK.US,D,19970410,000000,18.0843,18.1942,18.0843,18.1942,1649748.1061491,0
+DUK.US,D,19970411,000000,17.9745,17.9745,17.8122,17.922,935398.46140585,0
+DUK.US,D,19970414,000000,17.8676,17.922,17.65,17.65,1337123.0984688,0
+DUK.US,D,19970415,000000,17.7044,17.7569,17.5091,17.5605,1230886.1152865,0
+DUK.US,D,19970416,000000,17.5605,17.8676,17.4517,17.8676,2295750.0000392,0
+DUK.US,D,19970417,000000,17.8122,18.1359,17.8122,17.9745,1729903.5102325,0
+DUK.US,D,19970418,000000,18.029,18.1359,18.029,18.029,793556.40328129,0
+DUK.US,D,19970421,000000,18.1359,18.1359,17.7569,17.8676,802888.52377623,0
+DUK.US,D,19970422,000000,17.8122,17.922,17.613,17.8122,626010.37225659,0
+DUK.US,D,19970423,000000,17.8676,18.1359,17.8676,18.029,1237360.9812484,0
+DUK.US,D,19970424,000000,18.029,18.1359,17.7569,17.8122,920167.65879434,0
+DUK.US,D,19970425,000000,17.8122,17.8122,17.5091,17.5605,791077.78384664,0
+DUK.US,D,19970428,000000,17.5091,17.9745,17.5091,17.922,1296378.6694059,0
+DUK.US,D,19970429,000000,18.1942,18.2282,18.029,18.1942,1581396.2396972,0
+DUK.US,D,19970430,000000,18.1942,18.2817,18.029,18.2817,1225364.0104689,0
+DUK.US,D,19970501,000000,18.3341,18.3915,18.2282,18.3915,1111509.0537315,0
+DUK.US,D,19970502,000000,18.443,18.7695,18.3915,18.7695,808401.36849638,0
+DUK.US,D,19970505,000000,18.8055,19.275,18.7142,19.169,1268966.7229643,0
+DUK.US,D,19970506,000000,19.2215,19.2215,18.9678,19.0213,1489058.6628838,0
+DUK.US,D,19970507,000000,19.0213,19.0582,18.7142,18.7695,1071909.7900614,0
+DUK.US,D,19970508,000000,18.7695,18.9678,18.7695,18.8055,1234507.8423143,0
+DUK.US,D,19970509,000000,18.9678,19.0582,18.7695,19.0213,1368921.2444329,0
+DUK.US,D,19970512,000000,19.0582,19.4917,19.0582,19.169,955771.70483695,0
+DUK.US,D,19970513,000000,19.169,19.2215,18.9124,18.9678,2772689.2647118,0
+DUK.US,D,19970514,000000,19.0387,19.1506,18.8784,18.9853,2025772.8859106,0
+DUK.US,D,19970515,000000,18.9853,19.0387,18.8784,19.0387,2168758.0516284,0
+DUK.US,D,19970516,000000,18.9853,19.0387,18.7695,18.8784,2072797.7188875,0
+DUK.US,D,19970519,000000,18.8784,18.9853,18.8784,18.9338,609069.53830411,0
+DUK.US,D,19970520,000000,18.822,18.9853,18.7142,18.9853,656280.60213099,0
+DUK.US,D,19970521,000000,18.9853,19.0387,18.6606,18.9853,722535.57094581,0
+DUK.US,D,19970522,000000,18.9853,18.9853,18.7695,18.8784,1836518.0996134,0
+DUK.US,D,19970523,000000,18.9338,18.9853,18.7695,18.822,1302091.1206725,0
+DUK.US,D,19970527,000000,18.6606,18.8784,18.6082,18.7695,751857.15527486,0
+DUK.US,D,19970528,000000,18.7142,18.7899,18.6606,18.7695,1565598.5133378,0
+DUK.US,D,19970529,000000,18.7695,18.7695,18.6606,18.7142,1410993.9830391,0
+DUK.US,D,19970530,000000,18.6606,19.0387,18.6606,19.0387,2318981.526903,0
+DUK.US,D,19970602,000000,19.0961,19.0961,18.9338,19.0387,1458978.7794584,0
+DUK.US,D,19970603,000000,18.9853,19.1506,18.9853,19.0387,686174.25470647,0
+DUK.US,D,19970604,000000,18.9853,19.0387,18.9338,18.9338,581840.73601329,0
+DUK.US,D,19970605,000000,18.9853,19.0961,18.9853,19.0387,1055915.5438548,0
+DUK.US,D,19970606,000000,18.9853,19.1506,18.9853,19.0961,1028687.7704637,0
+DUK.US,D,19970609,000000,19.0961,19.1506,18.9338,18.9853,1476112.0176591,0
+DUK.US,D,19970610,000000,19.0387,19.0961,18.8784,18.8784,1098755.8416549,0
+DUK.US,D,19970611,000000,18.9338,19.0387,18.8784,18.9853,1470782.3170898,0
+DUK.US,D,19970612,000000,19.0961,19.3479,19.0387,19.3479,4786652.4395926,0
+DUK.US,D,19970613,000000,19.3479,19.5111,19.3479,19.4004,1421467.1533278,0
+DUK.US,D,19970616,000000,19.4538,19.5111,19.4004,19.4538,1412138.119532,0
+DUK.US,D,19970617,000000,19.4538,19.9787,19.2915,19.8173,2930325.9624965,0
+DUK.US,D,19970618,000000,19.7639,19.8173,19.6705,19.7259,2912433.3962995,0
+DUK.US,D,19970619,000000,19.7639,20.2489,19.7639,20.1944,2491281.0746517,0
+DUK.US,D,19970620,000000,20.2489,20.2489,20.142,20.2489,2183612.2769409,0
+DUK.US,D,19970623,000000,20.1944,20.2489,19.7259,19.7259,2243011.6868961,0
+DUK.US,D,19970624,000000,19.8173,19.8882,19.7639,19.8328,1904492.3598666,0
+DUK.US,D,19970625,000000,19.8882,19.8882,19.5111,19.6161,1436697.9559393,0
+DUK.US,D,19970626,000000,19.6705,19.7639,19.4538,19.6161,1511522.6305537,0
+DUK.US,D,19970627,000000,19.5655,19.8173,19.5655,19.7453,1394054.1779864,0
+DUK.US,D,19970630,000000,19.7453,20.2489,19.6384,20.2128,2548594.9048667,0
+DUK.US,D,19970701,000000,20.3207,20.3411,20.0846,20.1244,1667453.4125963,0
+DUK.US,D,19970702,000000,20.1944,20.3761,20.0846,20.3411,1061244.2155244,0
+DUK.US,D,19970703,000000,20.449,20.6104,20.4306,20.5015,1104655.5526713,0
+DUK.US,D,19970707,000000,20.555,20.7532,20.2683,20.3411,1556842.5766882,0
+DUK.US,D,19970708,000000,20.449,20.5929,20.3937,20.5385,1426230.959049,0
+DUK.US,D,19970709,000000,20.5385,20.6104,20.1944,20.3033,1725330.0509602,0
+DUK.US,D,19970710,000000,20.2683,20.555,20.2683,20.4811,2153147.5850187,0
+DUK.US,D,19970711,000000,20.5385,20.7008,20.4811,20.5015,781374.23055142,0
+DUK.US,D,19970714,000000,20.3937,20.6639,20.3937,20.555,1215845.6591239,0
+DUK.US,D,19970715,000000,20.6482,20.7736,20.4811,20.7736,1719817.20624,0
+DUK.US,D,19970716,000000,20.8466,21.1148,20.8252,21.0807,2047481.6411832,0
+DUK.US,D,19970717,000000,21.0807,21.1148,20.8825,20.9164,2101931.0145671,0
+DUK.US,D,19970718,000000,20.898,20.898,20.5929,20.7008,1692209.7688508,0
+DUK.US,D,19970721,000000,20.6104,20.6482,20.4306,20.5929,1261155.3162612,0
+DUK.US,D,19970722,000000,20.5385,20.8825,20.5015,20.8252,1714480.3033727,0
+DUK.US,D,19970723,000000,20.8466,20.8466,20.6482,20.7193,1285146.1711212,0
+DUK.US,D,19970724,000000,20.6639,20.7008,20.3411,20.5015,1265155.6783873,0
+DUK.US,D,19970725,000000,20.555,20.7193,20.555,20.6482,1370064.3520261,0
+DUK.US,D,19970728,000000,20.6482,20.8466,20.555,20.7736,2105547.5970963,0
+DUK.US,D,19970729,000000,20.7921,21.0253,20.7921,20.9535,1851184.0362765,0
+DUK.US,D,19970730,000000,20.898,21.0613,20.898,20.9535,2008068.608363,0
+DUK.US,D,19970731,000000,21.0253,21.4239,21.0079,21.3666,1763412.7164375,0
+DUK.US,D,19970801,000000,21.3666,21.5842,21.2256,21.5667,2695195.6242139,0
+DUK.US,D,19970804,000000,21.5667,21.5842,20.9709,21.1148,2616182.2988238,0
+DUK.US,D,19970805,000000,21.0807,21.2411,21.0253,21.0807,726158.32687332,0
+DUK.US,D,19970806,000000,21.0613,21.3325,21.0079,21.2411,2221878.086569,0
+DUK.US,D,19970807,000000,21.1342,21.2985,21.0613,21.0613,707683.40343266,0
+DUK.US,D,19970808,000000,20.7921,20.9535,20.6104,20.7736,1432512.3918628,0
+DUK.US,D,19970811,000000,20.7193,21.0807,20.7193,21.0253,1207280.0689232,0
+DUK.US,D,19970812,000000,20.9535,21.0807,20.9535,21.0613,2822945.8717211,0
+DUK.US,D,19970813,000000,21.0807,21.1672,20.7532,20.7921,1872322.781102,0
+DUK.US,D,19970814,000000,20.8252,20.9535,20.6268,20.7921,1321898.4692555,0
+DUK.US,D,19970815,000000,20.6813,20.7377,20.5219,20.5219,1140073.3678639,0
+DUK.US,D,19970818,000000,20.5724,20.7921,20.4636,20.7921,1219079.4909558,0
+DUK.US,D,19970819,000000,20.898,21.0974,20.898,21.0429,1594915.9820679,0
+DUK.US,D,19970820,000000,21.0079,21.0974,20.9709,21.0974,1347977.9905549,0
+DUK.US,D,19970821,000000,21.0429,21.0807,20.9709,21.0079,1627852.0911267,0
+DUK.US,D,19970822,000000,20.9164,20.9709,20.7377,20.9709,1488488.6524368,0
+DUK.US,D,19970825,000000,21.0253,21.2781,20.9535,21.2781,1432699.6516125,0
+DUK.US,D,19970826,000000,21.2411,21.2985,21.0253,21.0429,977285.99806175,0
+DUK.US,D,19970827,000000,20.9535,21.0079,20.7921,20.898,1094373.7577312,0
+DUK.US,D,19970828,000000,20.8252,21.0807,20.5724,20.898,1037258.505163,0
+DUK.US,D,19970829,000000,20.8252,20.9164,20.6482,20.6482,924545.62711913,0
+DUK.US,D,19970902,000000,20.6482,21.0079,20.6268,21.0079,1811204.0797085,0
+DUK.US,D,19970903,000000,21.0974,21.3325,20.8825,21.1672,1041257.8383894,0
+DUK.US,D,19970904,000000,21.0974,21.2781,21.0807,21.2781,1113981.4997678,0
+DUK.US,D,19970905,000000,21.2256,21.2985,21.0253,21.2781,1339029.6496569,0
+DUK.US,D,19970908,000000,21.2781,21.3325,21.0429,21.0429,976332.20801778,0
+DUK.US,D,19970909,000000,20.9709,21.2256,20.9709,21.1672,862668.62662912,0
+DUK.US,D,19970910,000000,21.1672,21.2411,21.0429,21.0429,543759.09943575,0
+DUK.US,D,19970911,000000,20.9535,21.0253,20.7921,21.0253,786892.2197702,0
+DUK.US,D,19970912,000000,21.0253,21.3666,20.9535,21.3666,1137786.1237779,0
+DUK.US,D,19970915,000000,21.3666,21.5308,21.1866,21.2985,745383.31821265,0
+DUK.US,D,19970916,000000,21.4745,21.728,21.2256,21.3325,2419505.029919,0
+DUK.US,D,19970917,000000,21.4745,21.5308,21.2411,21.2781,1335988.2220734,0
+DUK.US,D,19970918,000000,21.3325,21.4939,21.2256,21.2781,819448.66483089,0
+DUK.US,D,19970919,000000,21.1672,21.4044,21.0807,21.3325,1539702.1361893,0
+DUK.US,D,19970922,000000,21.2985,21.6396,21.2781,21.3509,753950.9662128,0
+DUK.US,D,19970923,000000,21.4239,21.5308,21.2256,21.2985,888752.26352735,0
+DUK.US,D,19970924,000000,21.2985,21.6756,21.2781,21.3509,1061816.2837707,0
+DUK.US,D,19970925,000000,21.3325,21.5308,21.1672,21.3509,1481631.0357776,0
+DUK.US,D,19970926,000000,21.3325,21.5308,21.2985,21.4044,973480.09798339,0
+DUK.US,D,19970929,000000,21.4745,21.4745,21.2985,21.3666,782703.56899458,0
+DUK.US,D,19970930,000000,21.3509,21.4239,21.0807,21.0807,1060870.7249246,0
+DUK.US,D,19971001,000000,21.0974,21.4044,21.0807,21.3325,1017268.0124292,0
+DUK.US,D,19971002,000000,21.2985,21.6941,21.2781,21.5842,769372.11527321,0
+DUK.US,D,19971003,000000,21.8709,21.8709,21.2781,21.4044,1057629.6907946,0
+DUK.US,D,19971006,000000,21.5842,21.5842,21.4239,21.4568,566607.87560233,0
+DUK.US,D,19971007,000000,21.4745,21.6211,21.4044,21.4745,1216230.4676205,0
+DUK.US,D,19971008,000000,21.4939,21.4939,21.0253,21.0974,984901.91381737,0
+DUK.US,D,19971009,000000,20.898,21.1672,20.7921,21.0974,1132068.5280127,0
+DUK.US,D,19971010,000000,21.0253,21.0807,20.898,20.9709,729389.07200608,0
+DUK.US,D,19971013,000000,21.0079,21.0253,20.7921,20.8466,579741.78057673,0
+DUK.US,D,19971014,000000,20.8825,21.3325,20.8825,21.1342,1327035.7655765,0
+DUK.US,D,19971015,000000,21.0079,21.0253,20.8252,20.8825,1842805.7058255,0
+DUK.US,D,19971016,000000,20.8252,21.0974,20.7532,20.9164,1323605.4138973,0
+DUK.US,D,19971017,000000,20.7008,20.898,20.6813,20.8466,934825.36425969,0
+DUK.US,D,19971020,000000,20.898,21.2781,20.8252,21.2411,874662.51070953,0
+DUK.US,D,19971021,000000,21.0974,21.2411,21.0253,21.1672,1315229.1412459,0
+DUK.US,D,19971022,000000,21.1342,21.1672,20.7532,21.0253,1723239.3267214,0
+DUK.US,D,19971023,000000,20.9164,20.9535,20.5219,20.5929,809361.33193869,0
+DUK.US,D,19971024,000000,20.7377,20.7921,20.5015,20.5929,629248.31968742,0
+DUK.US,D,19971027,000000,20.5219,20.6482,19.5111,19.5111,1204422.8143902,0
+DUK.US,D,19971028,000000,19.2915,20.5219,19.0058,20.2489,4046789.1683982,0
+DUK.US,D,19971029,000000,20.2838,20.6813,20.2489,20.6482,2331730.6233808,0
+DUK.US,D,19971030,000000,20.5724,20.8252,20.4636,20.7377,1417658.1665502,0
+DUK.US,D,19971031,000000,20.7921,20.8466,20.4636,20.6813,1430414.465326,0
+DUK.US,D,19971103,000000,20.7921,20.8825,20.6813,20.8825,819639.01127979,0
+DUK.US,D,19971104,000000,20.8252,20.8825,20.5724,20.6482,1158923.8397037,0
+DUK.US,D,19971105,000000,20.5929,20.5929,20.3033,20.5385,1537420.0366019,0
+DUK.US,D,19971106,000000,20.4636,20.5015,20.2489,20.4092,1161202.8525919,0
+DUK.US,D,19971107,000000,20.0709,20.4092,20.0709,20.4092,1549415.9784818,0
+DUK.US,D,19971110,000000,20.5219,20.5724,20.3937,20.5385,1675263.7903998,0
+DUK.US,D,19971111,000000,20.7921,21.0079,20.6268,20.9535,1056868.304999,0
+DUK.US,D,19971112,000000,20.9164,21.4239,20.9164,21.0807,1218127.7587112,0
+DUK.US,D,19971113,000000,21.1866,21.2985,21.0807,21.1342,780800.10450554,0
+DUK.US,D,19971114,000000,21.2411,21.4044,21.0253,21.2587,862668.62662912,0
+DUK.US,D,19971117,000000,21.3509,21.7835,21.2411,21.7135,2182660.5446965,0
+DUK.US,D,19971118,000000,21.6396,21.728,21.4745,21.6211,982616.72753079,0
+DUK.US,D,19971119,000000,21.5667,21.9127,21.5142,21.8544,2070897.3410977,0
+DUK.US,D,19971120,000000,21.8709,22.4871,21.8709,22.3239,4246133.3453871,0
+DUK.US,D,19971121,000000,22.2345,22.3424,21.9992,22.3424,1816532.7513781,0
+DUK.US,D,19971124,000000,22.2879,22.4512,22.182,22.2345,1230700.9133363,0
+DUK.US,D,19971125,000000,22.2879,22.5591,22.1994,22.4871,1515337.7907295,0
+DUK.US,D,19971126,000000,22.5765,22.9565,22.5415,22.6134,1526946.8663132,0
+DUK.US,D,19971128,000000,22.5056,22.632,22.4327,22.4327,331471.36392132,0
+DUK.US,D,19971201,000000,22.5415,23.0081,22.5056,22.6883,1370825.7378216,0
+DUK.US,D,19971202,000000,22.6883,22.7194,22.3812,22.4871,694743.96050606,0
+DUK.US,D,19971203,000000,22.4871,22.5415,22.182,22.3968,791840.19854198,0
+DUK.US,D,19971204,000000,22.4871,22.4871,22.0187,22.11,837346.3755265,0
+DUK.US,D,19971205,000000,22.0692,22.2879,22.0187,22.1994,823633.20000762,0
+DUK.US,D,19971208,000000,22.1994,22.4871,22.1286,22.3968,642190.84931318,0
+DUK.US,D,19971209,000000,22.3968,22.5056,22.182,22.3424,888370.54172981,0
+DUK.US,D,19971210,000000,22.2345,22.3424,22.0555,22.1606,3168697.3349092,0
+DUK.US,D,19971211,000000,22.1994,22.2519,21.9992,22.1606,1242307.9311204,0
+DUK.US,D,19971212,000000,22.2519,22.632,22.1994,22.632,1036688.494716,0
+DUK.US,D,19971215,000000,22.7582,23.3726,22.632,23.2811,1211655.9794485,0
+DUK.US,D,19971216,000000,23.2811,23.3346,22.8652,22.9945,1301140.4173277,0
+DUK.US,D,19971217,000000,22.9945,23.1383,22.8322,23.047,780225.97845965,0
+DUK.US,D,19971218,000000,23.047,23.2627,22.9945,23.2083,1037825.4289109,0
+DUK.US,D,19971219,000000,23.0994,23.4434,22.8108,23.3172,1347977.9905549,0
+DUK.US,D,19971222,000000,23.2083,24.0588,23.2083,23.9654,1144831.0001867,0
+DUK.US,D,19971223,000000,23.9848,24.2415,23.6632,23.9654,764995.17584815,0
+DUK.US,D,19971224,000000,23.8031,23.9509,23.7515,23.8594,412961.25094654,0
+DUK.US,D,19971226,000000,23.8235,23.9509,23.7691,23.8594,287874.82482418,0
+DUK.US,D,19971229,000000,23.9509,24.256,23.8235,24.2415,650759.52621304,0
+DUK.US,D,19971230,000000,24.3444,24.4008,23.9509,24.0364,1168824.9417459,0
+DUK.US,D,19971231,000000,23.9848,23.9848,23.8235,23.8779,626578.32490414,0
+DUK.US,D,19980102,000000,23.9509,23.9848,23.5717,23.8235,816402.0927487,0
+DUK.US,D,19980105,000000,23.8235,24.0237,23.2423,23.39,3047041.2604659,0
+DUK.US,D,19980106,000000,23.2423,23.4775,23.0994,23.425,1191092.3895686,0
+DUK.US,D,19980107,000000,23.425,23.5717,23.3172,23.5329,1179103.6499867,0
+DUK.US,D,19980108,000000,23.4775,24.1092,23.425,24.0947,2189703.3633059,0
+DUK.US,D,19980109,000000,24.0947,24.1092,23.9848,24.0588,1232218.5404288,0
+DUK.US,D,19980112,000000,24.0588,24.149,23.8031,24.0364,1571497.1954544,0
+DUK.US,D,19980113,000000,24.0364,24.0364,23.6632,23.9139,1668789.9533376,0
+DUK.US,D,19980114,000000,23.9509,23.9509,23.7146,23.9139,1494581.7966012,0
+DUK.US,D,19980115,000000,23.7691,23.7691,23.4434,23.4979,1893639.5255799,0
+DUK.US,D,19980116,000000,23.4979,23.9848,23.1538,23.2423,1537609.3541511,0
+DUK.US,D,19980120,000000,22.9565,23.1538,22.9565,23.047,2973549.0109939,0
+DUK.US,D,19980121,000000,22.9361,23.2811,22.903,23.2627,1212991.49129,0
+DUK.US,D,19980122,000000,23.3346,23.4775,23.2083,23.3346,1383960.6716958,0
+DUK.US,D,19980123,000000,23.3726,23.4979,22.9565,23.2423,886466.04834105,0
+DUK.US,D,19980126,000000,23.3346,23.425,23.0994,23.3172,690173.58793292,0
+DUK.US,D,19980127,000000,23.4775,23.5717,23.39,23.39,1608435.7244388,0
+DUK.US,D,19980128,000000,23.4979,23.5717,23.2627,23.3726,1113224.2295711,0
+DUK.US,D,19980129,000000,23.425,23.6632,23.3172,23.5329,1454978.4173322,0
+DUK.US,D,19980130,000000,23.4775,23.6438,23.3346,23.3726,1317704.6739812,0
+DUK.US,D,19980202,000000,23.2811,23.5893,23.2811,23.5329,1443368.3128487,0
+DUK.US,D,19980203,000000,23.4434,23.5329,23.425,23.5329,574411.05110768,0
+DUK.US,D,19980204,000000,23.4434,23.5893,23.2423,23.5329,1810249.2607648,0
+DUK.US,D,19980205,000000,23.4979,23.6029,23.39,23.5893,2008068.608363,0
+DUK.US,D,19980206,000000,23.5329,23.8594,23.5329,23.8594,1430035.8302277,0
+DUK.US,D,19980209,000000,23.9509,24.149,23.8594,23.9654,1268013.96182,0
+DUK.US,D,19980210,000000,24.256,24.363,24.0237,24.0588,1301902.8320231,0
+DUK.US,D,19980211,000000,24.0237,24.0364,23.6632,23.7691,1309711.152027,0
+DUK.US,D,19980212,000000,23.5717,23.8945,23.462,23.8779,1088852.6818132,0
+DUK.US,D,19980213,000000,23.8235,23.8235,23.6233,23.7866,780609.75805664,0
+DUK.US,D,19980217,000000,23.8945,24.1676,23.7866,24.0588,976710.84311614,0
+DUK.US,D,19980218,000000,24.0947,24.0947,23.7866,23.8945,1278293.6989605,0
+DUK.US,D,19980219,000000,23.8945,23.8945,23.6233,23.6233,1401673.1804412,0
+DUK.US,D,19980220,000000,23.7312,24.1676,23.5513,24.0947,2006548.923471,0
+DUK.US,D,19980223,000000,24.0947,24.1092,23.7866,23.8779,653615.75184633,0
+DUK.US,D,19980224,000000,23.8945,23.9294,23.6632,23.8235,840961.92915597,0
+DUK.US,D,19980225,000000,23.8779,24.1092,23.8429,23.9294,632482.15151934,0
+DUK.US,D,19980226,000000,23.9848,24.1676,23.9509,24.1676,1185192.6785522,0
+DUK.US,D,19980227,000000,24.1092,24.2006,23.9509,24.2006,891417.113812,0
+DUK.US,D,19980302,000000,24.1676,24.2919,24.0588,24.2919,665039.62547975,0
+DUK.US,D,19980303,000000,24.149,24.2919,24.149,24.2201,849338.20180748,0
+DUK.US,D,19980304,000000,24.256,24.4893,24.1676,24.4756,882277.39756543,0
+DUK.US,D,19980305,000000,24.4008,24.4008,24.149,24.2919,698741.23593305,0
+DUK.US,D,19980306,000000,24.3123,24.5806,24.3123,24.5806,871808.34287569,0
+DUK.US,D,19980309,000000,24.4893,24.741,24.4359,24.7255,1030403.975203,0
+DUK.US,D,19980310,000000,24.7605,25.1774,24.7255,25.015,811449.99837802,0
+DUK.US,D,19980311,000000,24.9412,25.0656,24.741,24.9606,1509049.1556176,0
+DUK.US,D,19980312,000000,24.9606,25.0656,24.7605,24.9937,1391956.2514496,0
+DUK.US,D,19980313,000000,24.9412,25.0656,24.8129,24.9606,1102182.0777352,0
+DUK.US,D,19980316,000000,25.0656,25.2658,25.0501,25.2114,799263.71004925,0
+DUK.US,D,19980317,000000,25.2658,25.6458,25.1064,25.6458,1233741.31202,0
+DUK.US,D,19980318,000000,25.5914,26.0434,25.5914,25.9714,1095706.1828735,0
+DUK.US,D,19980319,000000,26.0055,26.0958,25.7527,26.0958,812593.10597117,0
+DUK.US,D,19980320,000000,26.1493,26.4564,26.0958,26.2941,2089178.8313903,0
+DUK.US,D,19980323,000000,26.331,26.4011,26.1901,26.3854,777940.79217308,0
+DUK.US,D,19980324,000000,26.2805,26.5487,26.2805,26.4011,659900.27135934,0
+DUK.US,D,19980325,000000,26.3854,26.4759,26.0958,26.1347,1233741.31202,0
+DUK.US,D,19980326,000000,26.0783,26.0783,25.8081,25.8081,1090757.1752021,0
+DUK.US,D,19980327,000000,25.8266,25.8791,25.6264,25.6818,1014410.7578962,0
+DUK.US,D,19980330,000000,25.5914,25.7722,25.5011,25.5546,812403.78842198,0
+DUK.US,D,19980331,000000,25.5379,26.0783,25.5379,25.952,1694493.9262376,0
+DUK.US,D,19980401,000000,25.8616,25.8616,25.5914,25.7722,855047.56637488,0
+DUK.US,D,19980402,000000,25.7722,26.2416,25.7527,26.1347,882277.39756543,0
+DUK.US,D,19980403,000000,26.2941,26.2941,26.0783,26.1901,1132646.7696575,0
+DUK.US,D,19980406,000000,26.2941,26.2941,26.0239,26.0958,1048876.8408442,0
+DUK.US,D,19980407,000000,26.0239,26.1901,25.7722,25.8791,1056102.8036045,0
+DUK.US,D,19980408,000000,25.918,25.918,25.5914,25.5914,994036.48556532,0
+DUK.US,D,19980409,000000,25.8081,26.0239,25.7722,26.0239,1284388.9009245,0
+DUK.US,D,19980413,000000,25.918,25.918,25.4281,25.5379,1074383.2649974,0
+DUK.US,D,19980414,000000,25.6458,26.0434,25.6264,26.0239,1634902.1120342,0
+DUK.US,D,19980415,000000,25.918,25.918,25.6458,25.7527,953674.80719984,0
+DUK.US,D,19980416,000000,25.7527,25.7527,25.5011,25.6818,1185953.0354482,0
+DUK.US,D,19980417,000000,25.6818,25.9714,25.6264,25.952,1690305.2754621,0
+DUK.US,D,19980420,000000,25.8081,25.8081,25.3736,25.5379,680078.02384291,0
+DUK.US,D,19980421,000000,25.5379,25.5914,25.3736,25.4477,1198327.6124264,0
+DUK.US,D,19980422,000000,25.4477,25.5011,25.3183,25.3378,803457.50532349,0
+DUK.US,D,19980423,000000,25.2658,25.2658,24.8878,24.8878,698741.23593305,0
+DUK.US,D,19980424,000000,24.8129,25.015,24.5271,24.8129,1593007.3730803,0
+DUK.US,D,19980427,000000,24.4359,24.8129,24.3123,24.5457,757570.63544115,0
+DUK.US,D,19980428,000000,24.6166,24.6885,24.4756,24.671,811262.73862828,0
+DUK.US,D,19980429,000000,24.671,24.8129,24.671,24.6885,867621.74989953,0
+DUK.US,D,19980430,000000,24.8003,25.3183,24.8003,25.2114,882087.05111652,0
+DUK.US,D,19980501,000000,25.2658,25.2658,24.6885,24.9062,915786.60377037,0
+DUK.US,D,19980504,000000,25.2114,25.4825,25.2114,25.3378,1565213.7048411,0
+DUK.US,D,19980505,000000,25.3378,25.3378,25.2114,25.2658,689793.92393483,0
+DUK.US,D,19980506,000000,25.2658,25.3183,24.9062,24.9062,1032304.3529929,0
+DUK.US,D,19980507,000000,24.8878,24.9412,24.7605,24.8003,583363.50760453,0
+DUK.US,D,19980508,000000,24.8129,24.9412,24.8003,24.8878,689220.82678867,0
+DUK.US,D,19980511,000000,24.8517,24.9412,24.5271,24.5457,713020.30630003,0
+DUK.US,D,19980512,000000,24.4359,24.8878,24.4155,24.8517,2629131.0018479,0
+DUK.US,D,19980513,000000,24.8517,24.9606,24.5271,24.5271,697977.79233799,0
+DUK.US,D,19980514,000000,24.5631,24.5631,24.3852,24.4359,645423.65224538,0
+DUK.US,D,19980515,000000,24.4756,24.6535,24.3852,24.4756,1066766.3203421,0
+DUK.US,D,19980518,000000,24.5271,24.636,24.4893,24.5457,931209.81063024,0
+DUK.US,D,19980519,000000,24.5457,24.5631,24.2201,24.2415,975193.21602353,0
+DUK.US,D,19980520,000000,24.2415,24.4756,24.2201,24.4756,925873.93666258,0
+DUK.US,D,19980521,000000,24.4893,24.5457,24.2415,24.2919,756808.22074581,0
+DUK.US,D,19980522,000000,24.3852,24.636,24.3444,24.4893,626578.32490414,0
+DUK.US,D,19980526,000000,24.5631,24.5631,24.3444,24.3444,870475.91773336,0
+DUK.US,D,19980527,000000,24.2919,24.3852,24.1811,24.2919,1185385.0828006,0
+DUK.US,D,19980528,000000,24.4155,24.741,24.2919,24.7079,769372.11527321,0
+DUK.US,D,19980529,000000,24.741,25.4477,24.741,25.3378,1693543.2228929,0
+DUK.US,D,19980601,000000,25.3922,26.2805,25.3736,26.2601,1529041.7061509,0
+DUK.US,D,19980602,000000,26.2601,26.331,25.8081,25.8081,929112.91299311,0
+DUK.US,D,19980603,000000,25.8986,26.2805,25.8442,25.918,1257731.1379802,0
+DUK.US,D,19980604,000000,25.8986,26.0589,25.6993,25.8442,790126.05160212,0
+DUK.US,D,19980605,000000,25.8081,26.0783,25.7527,26.0589,442091.45992696,0
+DUK.US,D,19980608,000000,26.1678,26.2221,25.8986,25.8986,593453.9271959,0
+DUK.US,D,19980609,000000,26.0589,26.331,26.0239,26.2805,986041.93471134,0
+DUK.US,D,19980610,000000,26.2805,26.855,26.2805,26.748,1382439.957904,0
+DUK.US,D,19980611,000000,26.9074,27.5955,26.855,27.2699,2452067.648378,0
+DUK.US,D,19980612,000000,27.162,27.2854,26.8744,27.2154,1515337.7907295,0
+DUK.US,D,19980615,000000,27.233,27.7413,27.1085,27.5071,1490199.7126776,0
+DUK.US,D,19980616,000000,27.4157,27.4323,26.9268,26.9978,2591235.5961204,0
+DUK.US,D,19980617,000000,26.8744,26.9074,26.4759,26.5487,2021399.0331847,0
+DUK.US,D,19980618,000000,26.4419,26.8355,26.4419,26.5487,1320751.2460635,0
+DUK.US,D,19980619,000000,26.3854,26.4759,26.2047,26.2047,1330081.308759,0
+DUK.US,D,19980622,000000,26.2601,26.6372,25.952,25.952,2413605.3189027,0
+DUK.US,D,19980623,000000,26.3854,26.3854,26.0055,26.1162,1636230.4215777,0
+DUK.US,D,19980624,000000,26.0783,26.2941,25.952,26.2805,1133404.0398541,0
+DUK.US,D,19980625,000000,26.3854,26.4225,25.7527,25.8616,966621.45242449,0
+DUK.US,D,19980626,000000,25.8986,26.1347,25.7527,26.0783,1596248.4072102,0
+DUK.US,D,19980629,000000,26.2601,26.4759,26.2221,26.2221,2011685.1908923,0
+DUK.US,D,19980630,000000,26.2941,26.331,26.0239,26.0589,1277913.0060628,0
+DUK.US,D,19980701,000000,26.1162,26.2221,26.0055,26.1347,1032691.219289,0
+DUK.US,D,19980702,000000,26.1162,26.2601,25.9714,26.1162,974045.99283149,0
+DUK.US,D,19980706,000000,26.1347,26.1678,25.9714,26.0239,1012503.1778082,0
+DUK.US,D,19980707,000000,26.0589,26.0589,25.7722,25.8081,564321.66041604,0
+DUK.US,D,19980708,000000,25.8081,25.8442,25.6818,25.6818,1240594.8130803,0
+DUK.US,D,19980709,000000,25.6818,25.7722,25.4825,25.5011,1047348.9247544,0
+DUK.US,D,19980710,000000,25.4477,25.8442,25.4281,25.7527,1526185.4805177,0
+DUK.US,D,19980713,000000,25.8442,25.8616,25.4477,25.5546,1554743.6212516,0
+DUK.US,D,19980714,000000,25.5914,25.7722,25.5546,25.5914,1049826.5152893,0
+DUK.US,D,19980715,000000,25.5914,25.5914,25.2852,25.4825,956336.57078531,0
+DUK.US,D,19980716,000000,25.3183,25.3736,25.1774,25.2289,1337506.8780657,0
+DUK.US,D,19980717,000000,25.2852,25.2852,25.1229,25.1949,951199.27446435,0
+DUK.US,D,19980720,000000,25.1774,25.2658,25.1064,25.1064,626771.75805222,0
+DUK.US,D,19980721,000000,25.1375,25.4281,25.0656,25.3736,1403765.9624793,0
+DUK.US,D,19980722,000000,25.5546,25.7527,25.5011,25.5011,1157206.6060647,0
+DUK.US,D,19980723,000000,25.6264,25.6818,25.4477,25.5379,1052675.5386245,0
+DUK.US,D,19980724,000000,25.5914,25.6264,25.4825,25.5379,1008127.2672829,0
+DUK.US,D,19980727,000000,25.4477,25.7722,25.4477,25.7722,1336743.4344706,0
+DUK.US,D,19980728,000000,25.7178,25.7722,25.2289,25.5914,1876510.4029781,0
+DUK.US,D,19980729,000000,25.6264,25.7178,25.3922,25.3922,973480.09798339,0
+DUK.US,D,19980730,000000,25.4281,25.5379,25.3378,25.4825,1175673.2983076,0
+DUK.US,D,19980731,000000,25.4477,25.5546,25.015,25.1229,1855755.4377493,0
+DUK.US,D,19980803,000000,25.1229,25.5914,24.9062,25.5914,1739617.3525249,0
+DUK.US,D,19980804,000000,25.5914,25.7722,25.1774,25.4281,1348166.2792043,0
+DUK.US,D,19980805,000000,25.3922,25.5914,25.1229,25.3922,3484752.6942686,0
+DUK.US,D,19980806,000000,25.2658,25.4825,25.1774,25.3736,760613.09192444,0
+DUK.US,D,19980807,000000,25.3736,25.7722,25.2289,25.5546,1986555.3440381,0
+DUK.US,D,19980810,000000,25.6818,25.7178,25.2852,25.5914,1426613.7097462,0
+DUK.US,D,19980811,000000,25.8442,25.8442,25.4477,25.6993,1488296.2481885,0
+DUK.US,D,19980812,000000,25.7527,26.5303,25.7527,26.3854,1717526.8754548,0
+DUK.US,D,19980813,000000,26.331,26.5303,26.0055,26.2601,1339983.4397008,0
+DUK.US,D,19980814,000000,26.1678,26.4419,26.0434,26.2047,1062201.0922675,0
+DUK.US,D,19980817,000000,26.0239,26.6927,26.0239,26.6372,1817297.2238729,0
+DUK.US,D,19980818,000000,26.6022,26.6927,26.5303,26.6022,1459163.9814086,0
+DUK.US,D,19980819,000000,26.5848,26.6927,26.4759,26.6372,2114116.2739962,0
+DUK.US,D,19980820,000000,26.6372,26.748,26.5303,26.6927,1942954.689342,0
+DUK.US,D,19980821,000000,26.748,27.4323,26.5848,27.2854,2065565.5827289,0
+DUK.US,D,19980824,000000,27.3632,27.579,27.2525,27.579,1169198.4323456,0
+DUK.US,D,19980825,000000,27.6294,27.9191,27.162,27.3039,997657.1836934,0
+DUK.US,D,19980826,000000,27.3039,27.7569,27.2854,27.4672,1841091.5588857,0
+DUK.US,D,19980827,000000,27.4672,27.9191,27.197,27.5216,2754792.582916,0
+DUK.US,D,19980828,000000,27.5216,28.028,27.2854,28.028,4089239.513203,0
+DUK.US,D,19980831,000000,27.9746,28.5509,27.6684,27.6829,3552340.0882259,0
+DUK.US,D,19980901,000000,27.5216,27.7569,26.748,27.5216,3005153.7238101,0
+DUK.US,D,19980902,000000,27.5586,27.5586,26.5487,26.6022,2196553.777667,0
+DUK.US,D,19980903,000000,26.5137,27.0531,26.4759,26.855,1390246.2201085,0
+DUK.US,D,19980904,000000,26.8899,27.1232,26.5848,26.7829,2211784.5802785,0
+DUK.US,D,19980908,000000,26.855,27.8121,26.5137,27.6829,1805677.859292,0
+DUK.US,D,19980909,000000,27.7734,28.2807,27.4672,28.2807,2145532.6981628,0
+DUK.US,D,19980910,000000,28.1359,28.2807,27.9191,27.9746,1801876.0748124,0
+DUK.US,D,19980911,000000,27.9367,28.5898,27.9191,28.5898,1945430.2220775,0
+DUK.US,D,19980914,000000,28.6403,28.7491,28.3701,28.442,1883928.7699867,0
+DUK.US,D,19980915,000000,28.4585,29.2925,28.442,29.1117,1944665.7495827,0
+DUK.US,D,19980916,000000,29.0748,29.0748,28.5898,28.858,2508038.7644533,0
+DUK.US,D,19980917,000000,28.8065,28.8065,28.2807,28.3886,1794449.4766061,0
+DUK.US,D,19980918,000000,28.3886,28.6403,28.3351,28.442,2359530.4650183,0
+DUK.US,D,19980921,000000,28.4071,28.516,28.1184,28.3701,1235833.0651585,0
+DUK.US,D,19980922,000000,28.4071,28.4983,28.1903,28.4071,1302091.1206725,0
+DUK.US,D,19980923,000000,28.6947,28.7491,28.4983,28.7491,1656603.6650088,0
+DUK.US,D,19980924,000000,28.6403,28.6403,27.9191,28.1359,1274868.49178,0
+DUK.US,D,19980925,000000,28.1563,28.858,28.028,28.1563,3401545.5736045,0
+DUK.US,D,19980928,000000,28.2069,28.3351,28.0639,28.1184,1332173.0618974,0
+DUK.US,D,19980929,000000,28.1359,28.858,28.1184,28.8386,2832275.9344166,0
+DUK.US,D,19980930,000000,28.8386,29.4178,28.7491,29.3819,3426298.8431598,0
+DUK.US,D,19981001,000000,29.3819,29.7406,29.1992,29.5782,2213880.4490159,0
+DUK.US,D,19981002,000000,29.5986,30.4627,29.5986,29.7969,5499103.7643453,0
+DUK.US,D,19981005,000000,29.9407,30.7533,29.8328,30.4627,3666199.160562,0
+DUK.US,D,19981006,000000,30.4092,30.6085,30.1925,30.4627,3646017.2924796,0
+DUK.US,D,19981007,000000,30.6998,31.1489,30.3023,30.7533,3872202.3765634,0
+DUK.US,D,19981008,000000,30.5734,31.5298,30.519,31.382,4085250.4689738,0
+DUK.US,D,19981009,000000,31.1312,31.1312,30.0321,30.0671,3197833.717288,0
+DUK.US,D,19981012,000000,29.9213,29.9213,28.3701,28.6034,3226198.4248739,0
+DUK.US,D,19981013,000000,29.0572,29.5257,28.7141,29.4898,2299934.5352159,0
+DUK.US,D,19981014,000000,30.0321,30.6288,29.9407,29.9931,2015112.4558722,0
+DUK.US,D,19981015,000000,29.9213,30.449,29.4509,29.9931,1850991.6320281,0
+DUK.US,D,19981016,000000,30.2489,30.2489,28.9843,29.3274,1879553.888361,0
+DUK.US,D,19981019,000000,29.2925,29.4732,28.9115,28.9115,989091.5934927,0
+DUK.US,D,19981020,000000,29.1992,29.2701,28.3886,28.4071,2024634.9228162,0
+DUK.US,D,19981021,000000,28.516,28.6947,27.8842,28.3886,2079651.2199478,0
+DUK.US,D,19981022,000000,28.4071,28.8065,28.3701,28.6403,1751230.5437075,0
+DUK.US,D,19981023,000000,28.7491,28.8065,28.2069,28.3886,1272965.027291,0
+DUK.US,D,19981026,000000,27.9746,28.1903,27.7734,27.9367,1292188.9897306,0
+DUK.US,D,19981027,000000,28.028,28.028,27.7219,27.9911,1228032.9763523,0
+DUK.US,D,19981028,000000,28.028,28.3351,27.8121,28.1184,1571686.5130035,0
+DUK.US,D,19981029,000000,28.1903,28.2992,27.7569,27.9911,1471921.3090841,0
+DUK.US,D,19981030,000000,28.1359,28.7675,28.028,28.7141,1553410.1672095,0
+DUK.US,D,19981102,000000,28.7141,28.858,28.2992,28.8065,2573719.6072223,0
+DUK.US,D,19981103,000000,28.6947,28.6947,28.1903,28.2448,3014670.0173556,0
+DUK.US,D,19981104,000000,28.3701,28.6403,27.8121,27.8638,2562110.5316386,0
+DUK.US,D,19981105,000000,27.8121,27.9191,27.3769,27.4672,2424075.4024922,0
+DUK.US,D,19981106,000000,27.4672,27.8288,27.3769,27.6829,1350638.7252406,0
+DUK.US,D,19981109,000000,27.7569,27.7734,27.5071,27.579,3080547.3799717,0
+DUK.US,D,19981110,000000,27.8638,28.3351,27.8288,28.0465,2482334.7915532,0
+DUK.US,D,19981111,000000,28.1563,28.1563,27.6684,27.8842,1210513.9007552,0
+DUK.US,D,19981112,000000,27.9911,27.9911,27.6829,27.9191,1533421.7322752,0
+DUK.US,D,19981113,000000,28.1563,28.442,27.9561,28.1359,1327795.0935727,0
+DUK.US,D,19981116,000000,28.1359,28.5509,28.1359,28.3701,1193377.575855,0
+DUK.US,D,19981117,000000,28.2992,28.5509,28.1903,28.2069,1241930.3249218,0
+DUK.US,D,19981118,000000,28.3351,28.3351,28.028,28.1184,1195093.7805944,0
+DUK.US,D,19981119,000000,28.1563,28.3351,27.7734,28.0833,956911.72573093,0
+DUK.US,D,19981120,000000,28.3886,28.4585,28.0833,28.4585,1460118.8003523,0
+DUK.US,D,19981123,000000,28.3351,28.3701,27.9911,28.2069,1398623.5216598,0
+DUK.US,D,19981124,000000,28.2448,28.4983,28.1184,28.2807,1919538.9894276,0
+DUK.US,D,19981125,000000,28.6607,28.7871,28.442,28.6403,1752943.6617477,0
+DUK.US,D,19981127,000000,28.5509,28.6228,28.3701,28.3701,311480.87118748,0
+DUK.US,D,19981130,000000,28.2069,28.4585,27.9561,28.028,2365435.3205332,0
+DUK.US,D,19981201,000000,28.1184,28.1903,27.9561,27.9911,5718242.9431206,0
+DUK.US,D,19981202,000000,27.9191,27.9367,27.3769,27.4866,3662008.4519869,0
+DUK.US,D,19981203,000000,27.2154,27.2854,26.7829,26.9783,3415448.0666725,0
+DUK.US,D,19981204,000000,27.0192,27.2154,26.9268,27.2154,3223722.8921383,0
+DUK.US,D,19981207,000000,27.2154,27.2154,26.855,26.9268,1820720.373254,0
+DUK.US,D,19981208,000000,27.0357,27.3769,26.8744,27.1232,4919358.8970695,0
+DUK.US,D,19981209,000000,27.233,27.233,26.7829,26.9074,3060366.540789,0
+DUK.US,D,19981210,000000,26.8744,27.0192,26.7635,26.9647,2703193.2617671,0
+DUK.US,D,19981211,000000,27.4323,27.4866,27.0697,27.4157,2040433.6780752,0
+DUK.US,D,19981214,000000,27.3769,27.8638,27.3632,27.612,1565976.1195364,0
+DUK.US,D,19981215,000000,27.5392,27.7015,27.3632,27.6684,1786068.0594559,0
+DUK.US,D,19981216,000000,27.7015,27.8842,27.4323,27.7734,1549791.5268809,0
+DUK.US,D,19981217,000000,27.8842,28.2807,27.8638,28.2807,1389675.1807619,0
+DUK.US,D,19981218,000000,28.1563,28.8065,28.1184,28.7491,2309840.7817568,0
+DUK.US,D,19981221,000000,28.7491,28.7491,28.5324,28.6607,1587305.210811,0
+DUK.US,D,19981222,000000,28.4983,28.5509,28.3351,28.4071,1833095.979132,0
+DUK.US,D,19981223,000000,28.4071,28.6947,28.3351,28.6947,1666505.7959507,0
+DUK.US,D,19981224,000000,28.6228,28.9115,28.5898,28.7141,1475731.3247614,0
+DUK.US,D,19981228,000000,28.7141,28.858,28.6228,28.7871,1136453.6986355,0
+DUK.US,D,19981229,000000,28.7871,28.8386,28.5898,28.7491,1018786.6684215,0
+DUK.US,D,19981230,000000,28.7871,28.858,28.6947,28.7871,911406.57764612,0
+DUK.US,D,19981231,000000,28.7871,28.893,28.6607,28.6947,676845.22091071,0
+DUK.US,D,19990104,000000,28.6947,29.2536,28.6607,28.9115,1576831.0116226,0
+DUK.US,D,19990105,000000,28.8386,29.0387,28.6947,28.8065,3356614.5515655,0
+DUK.US,D,19990106,000000,28.7871,29.0038,28.7871,28.9659,2240347.8655111,0
+DUK.US,D,19990107,000000,28.9115,29.0572,28.7871,28.9659,1759604.7585596,0
+DUK.US,D,19990108,000000,28.9659,29.0387,28.4983,28.6607,3601839.4250384,0
+DUK.US,D,19990111,000000,28.4983,28.5898,28.1184,28.2807,1674694.8088524,0
+DUK.US,D,19990112,000000,28.2807,28.5324,28.2448,28.3886,1926390.4326884,0
+DUK.US,D,19990113,000000,28.3701,29.0038,28.3701,28.5898,1575880.3082778,0
+DUK.US,D,19990114,000000,28.5324,28.5324,27.9367,28.442,1437460.3706345,0
+DUK.US,D,19990115,000000,28.6607,28.6607,28.5324,28.6228,2308511.4433136,0
+DUK.US,D,19990119,000000,28.4983,28.5324,28.1359,28.4071,1168440.1332491,0
+DUK.US,D,19990120,000000,28.4071,28.4983,28.3351,28.4983,1858612.6922824,0
+DUK.US,D,19990121,000000,28.4983,28.6607,28.3886,28.4585,1652983.9957804,0
+DUK.US,D,19990122,000000,28.4071,28.4983,28.2069,28.442,949488.21422366,0
+DUK.US,D,19990125,000000,28.2807,28.5509,28.2807,28.4071,1222131.2075366,0
+DUK.US,D,19990126,000000,28.3886,28.4071,28.0465,28.1359,2124591.5020842,0
+DUK.US,D,19990127,000000,28.1563,28.2069,27.6684,27.6684,797547.50530994,0
+DUK.US,D,19990128,000000,27.7413,27.8638,27.4323,27.7413,915786.60377037,0
+DUK.US,D,19990129,000000,27.6294,27.7413,26.7635,27.6829,2292516.1682073,0
+DUK.US,D,19990201,000000,27.6829,27.7015,26.9647,27.3224,1193569.9801035,0
+DUK.US,D,19990202,000000,26.8744,27.1085,26.4759,26.6372,4002810.9075035,0
+DUK.US,D,19990203,000000,26.5487,26.7091,26.1493,26.2221,3494464.4787617,0
+DUK.US,D,19990204,000000,26.2221,26.2221,25.8081,25.8081,2156193.1282012,0
+DUK.US,D,19990205,000000,25.7527,26.7091,25.7527,26.4564,2619036.4666577,0
+DUK.US,D,19990208,000000,26.5487,26.9268,26.3854,26.9268,1991881.9579081,0
+DUK.US,D,19990209,000000,26.9783,27.0192,26.7635,26.855,1352159.4390324,0
+DUK.US,D,19990210,000000,27.1085,27.233,26.9978,27.162,2012069.999389,0
+DUK.US,D,19990211,000000,27.162,27.162,26.748,26.9074,2611230.2044532,0
+DUK.US,D,19990212,000000,26.676,26.7295,26.0434,26.1678,2001020.645255,0
+DUK.US,D,19990216,000000,26.0434,26.3854,26.0434,26.3854,1384342.3934934,0
+DUK.US,D,19990217,000000,26.2805,27.1232,26.2601,26.8189,1571113.4158574,0
+DUK.US,D,19990218,000000,26.7829,27.3224,26.748,27.1232,1910014.4646843,0
+DUK.US,D,19990219,000000,26.9647,26.9978,26.676,26.7829,1360354.6253325,0
+DUK.US,D,19990222,000000,26.676,26.9268,26.5137,26.676,1496294.9146413,0
+DUK.US,D,19990223,000000,26.5303,26.7295,26.2221,26.2221,1708763.7365071,0
+DUK.US,D,19990224,000000,26.2221,26.5487,26.0958,26.1347,1136639.9294855,0
+DUK.US,D,19990225,000000,26.1678,26.368,25.6458,25.8442,1167483.256506,0
+DUK.US,D,19990226,000000,25.8442,25.9714,25.4651,25.7178,948534.42417968,0
+DUK.US,D,19990301,000000,25.7178,25.8081,25.3922,25.7363,1853470.2514629,0
+DUK.US,D,19990302,000000,25.7722,26.0783,25.6818,25.8791,1303996.6429611,0
+DUK.US,D,19990303,000000,25.8791,25.9325,25.7178,25.9325,1433652.4127568,0
+DUK.US,D,19990304,000000,25.9325,26.5137,25.8081,26.4564,1121035.6362742,0
+DUK.US,D,19990305,000000,26.7829,27.0357,26.6196,26.676,1129029.1582284,0
+DUK.US,D,19990308,000000,26.676,26.7295,26.0958,26.4759,1302473.8713699,0
+DUK.US,D,19990309,000000,26.2601,26.368,25.573,25.573,1625187.2408421,0
+DUK.US,D,19990310,000000,25.6818,26.1901,25.6818,25.7722,1439557.2682717,0
+DUK.US,D,19990311,000000,25.7722,26.8189,25.7363,26.7295,2309081.4537605,0
+DUK.US,D,19990312,000000,26.8355,27.3632,26.8189,27.233,2318023.6212602,0
+DUK.US,D,19990315,000000,26.9647,27.162,26.8189,26.8744,823633.20000762,0
+DUK.US,D,19990316,000000,26.8189,26.8355,26.5848,26.7091,1327410.2850759,0
+DUK.US,D,19990317,000000,26.7295,26.7295,26.5137,26.5848,1125791.2107977,0
+DUK.US,D,19990318,000000,26.4759,26.8744,26.4564,26.5848,971957.32639215,0
+DUK.US,D,19990319,000000,26.2221,26.5137,26.0958,26.1678,1780551.0991369,0
+DUK.US,D,19990322,000000,26.1347,26.331,25.8266,25.8791,1052675.5386245,0
+DUK.US,D,19990323,000000,25.8442,26.1901,25.6458,25.7363,1602725.3309716,0
+DUK.US,D,19990324,000000,25.8266,26.2221,25.7722,26.1678,2641881.1272253,0
+DUK.US,D,19990325,000000,26.2221,26.331,26.0434,26.2221,1327795.0935727,0
+DUK.US,D,19990326,000000,26.1678,26.2221,25.8266,26.0239,1126740.8852427,0
+DUK.US,D,19990329,000000,26.1347,26.2221,25.6458,25.6818,1550366.6818266,0
+DUK.US,D,19990330,000000,25.5546,25.573,24.8323,25.1375,1651081.5601911,0
+DUK.US,D,19990331,000000,25.1375,25.3922,24.4756,24.7789,1868319.3322767,0
+DUK.US,D,19990401,000000,24.8703,25.5546,24.741,25.1774,2056045.1735845,0
+DUK.US,D,19990405,000000,25.5546,25.5914,25.1949,25.2852,1249352.8075294,0
+DUK.US,D,19990406,000000,25.2852,25.3183,24.6885,24.8703,1033829.1823835,0
+DUK.US,D,19990407,000000,24.8129,24.9218,24.4359,24.636,1711625.1066391,0
+DUK.US,D,19990408,000000,24.636,25.2658,24.6166,24.9412,2613137.7845411,0
+DUK.US,D,19990409,000000,24.636,24.8703,24.5271,24.6166,1632039.7130026,0
+DUK.US,D,19990412,000000,24.5457,24.8703,24.5271,24.6885,1751612.265505,0
+DUK.US,D,19990413,000000,24.636,24.671,24.1286,24.1811,2787538.3455257,0
+DUK.US,D,19990414,000000,24.2415,24.363,23.4775,23.5717,1697537.4116207,0
+DUK.US,D,19990415,000000,23.9654,24.4756,23.8429,24.327,2118499.3868196,0
+DUK.US,D,19990416,000000,24.4893,24.636,23.9654,24.2415,2525367.4936017,0
+DUK.US,D,19990419,000000,24.2415,24.671,24.2415,24.2919,3287500.2704182,0
+DUK.US,D,19990420,000000,24.4155,24.9937,24.2919,24.7789,4671273.6823644,0
+DUK.US,D,19990421,000000,24.5271,24.636,24.1811,24.4155,3136141.9187481,0
+DUK.US,D,19990422,000000,24.8703,24.9218,24.2919,24.5271,2380284.4013472,0
+DUK.US,D,19990423,000000,24.5271,24.5271,24.1286,24.1286,1432888.9691618,0
+DUK.US,D,19990426,000000,24.1676,24.2415,23.9654,23.9654,2097552.0173425,0
+DUK.US,D,19990427,000000,24.4155,24.636,24.2725,24.4756,3053318.5776809,0
+DUK.US,D,19990428,000000,24.4756,25.1375,24.4756,24.9771,3348812.40496,0
+DUK.US,D,19990429,000000,25.1949,25.5546,24.9771,25.2658,4288586.7768911,0
+DUK.US,D,19990430,000000,25.3183,25.3736,25.0336,25.3183,2699188.784042,0
+DUK.US,D,19990503,000000,25.2658,25.5914,25.2658,25.5546,1543128.3722696,0
+DUK.US,D,19990504,000000,25.4825,25.4825,24.8878,24.9218,1181194.3742254,0
+DUK.US,D,19990505,000000,24.8703,24.9218,24.6885,24.8323,1806633.7071353,0
+DUK.US,D,19990506,000000,24.7255,25.1949,24.7255,25.1774,1882411.142894,0
+DUK.US,D,19990507,000000,25.1064,25.1774,24.7789,24.8323,3317398.0385925,0
+DUK.US,D,19990510,000000,24.8323,24.8703,24.6885,24.8129,1402620.7970867,0
+DUK.US,D,19990511,000000,24.8129,25.0336,24.7789,24.9771,3080547.3799717,0
+DUK.US,D,19990512,000000,24.9412,25.0336,24.6535,24.7255,3338339.2346713,0
+DUK.US,D,19990513,000000,24.8323,25.573,24.8003,25.4281,2886348.7305016,0
+DUK.US,D,19990514,000000,25.0501,25.3736,24.9937,25.3378,1967515.554649,0
+DUK.US,D,19990517,000000,25.2289,25.7722,25.1375,25.6818,3059793.4436428,0
+DUK.US,D,19990518,000000,25.6264,25.918,25.3922,25.6264,2026153.5788084,0
+DUK.US,D,19990519,000000,25.6818,26.0239,25.6818,26.0239,1025071.1879345,0
+DUK.US,D,19990520,000000,26.4759,26.5487,26.2805,26.5137,2426740.2527768,0
+DUK.US,D,19990521,000000,26.4759,26.6022,26.4759,26.5487,1669367.1660826,0
+DUK.US,D,19990524,000000,26.5137,27.2854,26.5137,27.1085,1807203.7175824,0
+DUK.US,D,19990525,000000,27.2854,27.7015,27.233,27.4517,2472434.7184108,0
+DUK.US,D,19990526,000000,27.5955,27.9561,27.5392,27.9367,2968786.2341724,0
+DUK.US,D,19990527,000000,27.9191,27.9191,27.3448,27.4323,2851699.5034027,0
+DUK.US,D,19990528,000000,27.3953,27.7015,27.3039,27.5392,929304.28834175,0
+DUK.US,D,19990601,000000,27.4517,27.4517,27.233,27.4517,2209502.4806911,0
+DUK.US,D,19990602,000000,27.4517,27.5392,27.3039,27.4323,2248154.1277156,0
+DUK.US,D,19990603,000000,27.3632,27.3953,26.9647,27.1085,1991881.9579081,0
+DUK.US,D,19990604,000000,27.0891,27.3039,27.0891,27.2525,1262487.7414035,0
+DUK.US,D,19990607,000000,27.162,27.4866,27.162,27.4323,1303618.0078626,0
+DUK.US,D,19990608,000000,27.3448,27.3448,27.0891,27.1085,1821109.2973496,0
+DUK.US,D,19990609,000000,27.1085,27.233,27.0531,27.1436,908553.43871201,0
+DUK.US,D,19990610,000000,27.0357,27.0531,26.4011,26.4759,1675450.0212497,0
+DUK.US,D,19990611,000000,26.6022,26.6372,26.2047,26.2805,1024122.5423892,0
+DUK.US,D,19990614,000000,26.4011,26.855,26.4011,26.7635,1502002.2214093,0
+DUK.US,D,19990615,000000,26.7635,27.4323,26.676,27.2854,1044685.1033694,0
+DUK.US,D,19990616,000000,27.3953,27.6294,27.2854,27.2854,1254877.9990462,0
+DUK.US,D,19990617,000000,27.0531,27.2854,26.9452,26.9978,804407.17976856,0
+DUK.US,D,19990618,000000,26.748,26.855,26.4564,26.4759,1940860.8784041,0
+DUK.US,D,19990621,000000,26.4759,26.5137,25.918,25.918,979952.90614585,0
+DUK.US,D,19990622,000000,25.918,26.3495,25.918,26.0239,1602909.5040222,0
+DUK.US,D,19990623,000000,26.0239,26.0434,25.8266,25.952,1304185.9605101,0
+DUK.US,D,19990624,000000,25.952,26.0239,25.5914,25.6818,1358637.3916934,0
+DUK.US,D,19990625,000000,25.6818,25.7527,25.2473,25.3183,1139117.5200205,0
+DUK.US,D,19990628,000000,25.4281,25.6818,25.3378,25.5205,994228.88981367,0
+DUK.US,D,19990629,000000,25.5546,25.6264,25.3378,25.6264,2298416.9081234,0
+DUK.US,D,19990630,000000,25.5914,25.5914,24.7255,24.8517,2078702.5744025,0
+DUK.US,D,19990701,000000,24.8323,25.088,24.6535,24.8003,2266427.3868104,0
+DUK.US,D,19990702,000000,24.8003,24.8517,24.5992,24.6535,1734476.9695048,0
+DUK.US,D,19990706,000000,24.6535,25.1774,24.5457,25.1229,1560452.9858191,0
+DUK.US,D,19990707,000000,25.2852,25.3736,24.9937,25.3736,1320181.2356164,0
+DUK.US,D,19990708,000000,25.1229,25.4477,24.8003,24.9937,1572450.9854983,0
+DUK.US,D,19990709,000000,24.9771,25.2852,24.9218,25.1229,816402.0927487,0
+DUK.US,D,19990712,000000,25.3378,25.3378,25.0501,25.1375,767086.92898664,0
+DUK.US,D,19990713,000000,25.1375,25.4825,25.1375,25.3922,1259444.2560204,0
+DUK.US,D,19990714,000000,25.4281,25.5546,25.2852,25.4477,3365375.6327138,0
+DUK.US,D,19990715,000000,25.5546,25.7722,25.5205,25.6458,1264774.9854894,0
+DUK.US,D,19990716,000000,25.6264,25.6458,25.3183,25.3736,947014.73928762,0
+DUK.US,D,19990719,000000,25.573,25.573,25.3183,25.573,890842.98776612,0
+DUK.US,D,19990720,000000,25.5546,25.8266,25.5205,25.6264,1139306.8375696,0
+DUK.US,D,19990721,000000,25.573,25.6818,25.3378,25.5914,1176621.9438529,0
+DUK.US,D,19990722,000000,25.5914,25.6818,25.3922,25.6264,1148446.5538162,0
+DUK.US,D,19990723,000000,25.7178,25.7527,25.5546,25.6458,963768.31349038,0
+DUK.US,D,19990726,000000,25.6458,25.918,25.573,25.8791,2243391.3508942,0
+DUK.US,D,19990727,000000,25.8791,25.918,25.7178,25.7722,1219841.9056511,0
+DUK.US,D,19990728,000000,25.5205,25.5546,24.9771,24.9937,1626329.3195355,0
+DUK.US,D,19990729,000000,24.4359,24.4359,23.9509,23.9509,4393681.6813799,0
+DUK.US,D,19990730,000000,24.0023,24.2919,24.0023,24.1676,2484998.6129382,0
+DUK.US,D,19990802,000000,24.2006,24.4008,24.1092,24.2006,2698236.0228976,0
+DUK.US,D,19990803,000000,24.2919,24.2919,23.9509,24.149,2654256.7331033,0
+DUK.US,D,19990804,000000,24.3444,24.741,24.3123,24.4893,2038906.7908851,0
+DUK.US,D,19990805,000000,24.7605,25.1229,24.636,24.741,2987256.0131144,0
+DUK.US,D,19990806,000000,24.7255,24.8878,24.6535,24.6885,1572260.6390494,0
+DUK.US,D,19990809,000000,24.6535,24.6885,24.4893,24.4893,977473.25781148,0
+DUK.US,D,19990810,000000,24.4893,24.8878,24.4008,24.8517,2072996.2965342,0
+DUK.US,D,19990811,000000,24.8517,24.9771,24.7605,24.9412,3765386.1228367,0
+DUK.US,D,19990812,000000,24.9937,24.9937,24.4359,24.5077,1126168.8169963,0
+DUK.US,D,19990813,000000,24.671,24.741,24.5457,24.6535,773374.53519883,0
+DUK.US,D,19990816,000000,24.6535,24.6535,24.2725,24.5077,991939.5879282,0
+DUK.US,D,19990817,000000,24.5077,24.5457,24.2415,24.4756,976332.20801778,0
+DUK.US,D,19990818,000000,24.3123,24.4359,24.1286,24.2725,2334976.8020093,0
+DUK.US,D,19990819,000000,24.2415,25.088,24.2201,24.9771,2911481.664055,0
+DUK.US,D,19990820,000000,25.015,25.6633,24.9937,25.6264,1764749.2571786,0
+DUK.US,D,19990823,000000,25.7178,25.8616,25.4281,25.6633,1679067.6326787,0
+DUK.US,D,19990824,000000,25.7178,26.6022,25.7178,26.3495,2971261.7669079,0
+DUK.US,D,19990825,000000,26.6372,26.8005,26.4923,26.7829,3089687.0962183,0
+DUK.US,D,19990826,000000,26.6927,26.8355,26.676,26.748,3056370.2942617,0
+DUK.US,D,19990827,000000,26.6372,26.7295,26.5487,26.6372,1372537.8269621,0
+DUK.US,D,19990830,000000,26.5848,26.676,26.2941,26.3495,757570.63544115,0
+DUK.US,D,19990831,000000,26.5848,26.748,26.4759,26.5303,2273856.0428163,0
+DUK.US,D,19990901,000000,26.5303,26.6927,26.5303,26.6927,1798638.1273816,0
+DUK.US,D,19990902,000000,26.5487,26.676,26.4759,26.6022,1569976.4816626,0
+DUK.US,D,19990903,000000,26.748,26.9783,26.6927,26.9783,943011.2904623,0
+DUK.US,D,19990907,000000,26.9783,26.9783,26.3495,26.4759,1611672.6429698,0
+DUK.US,D,19990908,000000,26.331,26.4419,26.1678,26.2941,1181383.6917747,0
+DUK.US,D,19990909,000000,26.1678,26.6022,26.0239,26.5303,1015552.8365896,0
+DUK.US,D,19990910,000000,26.4923,27.0697,26.4923,26.8005,1319611.2251696,0
+DUK.US,D,19990913,000000,26.5848,26.748,26.5848,26.6927,720824.51070511,0
+DUK.US,D,19990914,000000,26.6372,26.676,26.4759,26.4923,1902586.8375782,0
+DUK.US,D,19990915,000000,26.4759,26.6022,26.2941,26.2941,1629184.516269,0
+DUK.US,D,19990916,000000,26.331,26.331,25.8266,25.918,1886407.3894213,0
+DUK.US,D,19990917,000000,25.8081,25.8986,25.6633,25.7722,2182846.7755465,0
+DUK.US,D,19990920,000000,26.0589,26.2601,25.918,26.0239,1124648.1032045,0
+DUK.US,D,19990921,000000,25.918,25.918,25.3922,25.573,1233360.6191222,0
+DUK.US,D,19990922,000000,25.573,25.5914,25.1949,25.3922,1522188.2050907,0
+DUK.US,D,19990923,000000,25.3378,25.3922,24.7605,24.8878,2328495.7626491,0
+DUK.US,D,19990924,000000,24.5077,24.9937,24.4756,24.671,1748564.6645232,0
+DUK.US,D,19990927,000000,24.8003,24.8517,24.5631,24.5631,1204805.5650874,0
+DUK.US,D,19990928,000000,24.5631,24.5631,24.0947,24.4359,1234125.091617,0
+DUK.US,D,19990929,000000,24.4359,25.0501,24.4359,25.015,2339353.7414344,0
+DUK.US,D,19990930,000000,25.015,25.4825,25.015,25.4281,1832144.2468875,0
+DUK.US,D,19991001,000000,25.4281,25.7722,24.9412,25.7722,1206137.9902297,0
+DUK.US,D,19991004,000000,25.8986,26.2941,25.8986,26.2416,872375.26662352,0
+DUK.US,D,19991005,000000,26.2941,26.3854,25.3736,25.5546,2006165.143874,0
+DUK.US,D,19991006,000000,25.5914,25.7527,25.5205,25.6633,1503721.5128478,0
+DUK.US,D,19991007,000000,25.5914,25.6818,25.088,25.1774,676084.86401483,0
+DUK.US,D,19991008,000000,25.1949,25.6633,25.015,25.015,1549983.9311293,0
+DUK.US,D,19991011,000000,24.9771,25.1229,24.7605,24.8517,1760372.3177536,0
+DUK.US,D,19991012,000000,24.7605,24.8517,24.5077,24.5631,1920105.9131754,0
+DUK.US,D,19991013,000000,24.6535,24.8129,24.4359,24.5992,2010918.6605981,0
+DUK.US,D,19991014,000000,24.8003,25.3736,24.6535,25.3183,1925625.9601936,0
+DUK.US,D,19991015,000000,25.2473,25.2852,24.6166,24.7605,1489242.8359344,0
+DUK.US,D,19991018,000000,24.671,24.7605,24.5631,24.6535,972524.25013997,0
+DUK.US,D,19991019,000000,24.8129,24.8517,24.4008,24.4359,1270488.4656558,0
+DUK.US,D,19991020,000000,24.5077,24.5631,24.0947,24.327,1489058.6628838,0
+DUK.US,D,19991021,000000,24.4359,24.5457,24.0364,24.2725,1426038.5548006,0
+DUK.US,D,19991022,000000,24.2201,24.2415,23.9654,24.0762,2282992.6723637,0
+DUK.US,D,19991025,000000,24.0947,24.2415,23.9848,24.0762,1208419.0609174,0
+DUK.US,D,19991026,000000,24.0762,24.2725,23.9848,24.1286,1366632.9714472,0
+DUK.US,D,19991027,000000,24.2201,25.3736,24.1286,25.1949,2188370.9381635,0
+DUK.US,D,19991028,000000,25.5914,25.6818,25.2473,25.6264,1894971.9507223,0
+DUK.US,D,19991029,000000,25.6264,26.0958,25.5205,26.0958,2580390.9930314,0
+DUK.US,D,19991101,000000,26.0239,26.0239,25.7722,25.8986,1297521.7769991,0
+DUK.US,D,19991102,000000,26.1347,26.2941,26.0958,26.1678,1565213.7048411,0
+DUK.US,D,19991103,000000,26.2047,26.2047,25.8616,26.0239,1508479.1451707,0
+DUK.US,D,19991104,000000,25.9714,26.0055,25.1949,25.573,1481445.8338274,0
+DUK.US,D,19991105,000000,25.8266,25.918,25.4281,25.5205,1586162.1032177,0
+DUK.US,D,19991108,000000,25.3922,25.8081,25.3922,25.5546,885703.6336457,0
+DUK.US,D,19991109,000000,25.4281,25.4825,25.0656,25.2289,2901391.2444636,0
+DUK.US,D,19991110,000000,24.6885,25.0656,24.636,24.741,2315740.492773,0
+DUK.US,D,19991111,000000,24.7255,25.1064,24.7255,25.015,1313136.3592076,0
+DUK.US,D,19991112,000000,25.015,25.1229,24.6885,24.8129,1253927.2957014,0
+DUK.US,D,19991115,000000,24.8129,24.8878,24.4756,24.7255,835252.56458856,0
+DUK.US,D,19991117,000000,24.5992,24.8878,24.4756,24.8517,1030211.5709546,0
+DUK.US,D,19991118,000000,24.8517,24.8878,24.4756,24.5271,1350455.5810898,0
+DUK.US,D,19991119,000000,24.4008,24.7255,24.3123,24.4359,2248154.1277156,0
+DUK.US,D,19991122,000000,24.4359,24.4359,24.2201,24.2201,1526375.8269666,0
+DUK.US,D,19991123,000000,24.2919,24.3444,23.9654,23.9654,2087844.3484485,0
+DUK.US,D,19991124,000000,24.1092,24.1676,23.9139,23.9139,1240212.0623831,0
+DUK.US,D,19991126,000000,24.1092,24.1092,23.8779,23.9654,416957.4974738,0
+DUK.US,D,19991129,000000,23.7691,23.7866,22.9361,23.0654,2633887.6052711,0
+DUK.US,D,19991130,000000,23.0081,23.9139,22.9731,23.6029,2297839.6953783,0
+DUK.US,D,19991201,000000,23.462,23.4979,23.2627,23.2997,1245545.8785513,0
+DUK.US,D,19991202,000000,23.2997,23.5717,23.083,23.1188,1610715.7662267,0
+DUK.US,D,19991203,000000,23.2423,23.7691,23.2423,23.39,1732570.4183166,0
+DUK.US,D,19991206,000000,23.39,23.5717,23.083,23.2811,1096853.4060657,0
+DUK.US,D,19991207,000000,23.2997,23.4076,22.6475,22.7408,1844331.5641159,0
+DUK.US,D,19991208,000000,22.8322,22.8836,22.2519,22.4512,1826055.2183219,0
+DUK.US,D,19991209,000000,22.7019,22.7408,22.1606,22.2519,2479291.3061702,0
+DUK.US,D,19991210,000000,22.4327,22.5415,22.2519,22.3608,1361878.4258234,0
+DUK.US,D,19991213,000000,22.3608,22.3608,21.7835,21.9263,1578736.533911,0
+DUK.US,D,19991214,000000,21.7835,22.3608,21.7835,22.3103,2207405.5830539,0
+DUK.US,D,19991215,000000,22.2879,22.9731,22.2879,22.6475,3334339.9014449,0
+DUK.US,D,19991216,000000,22.7019,22.7019,22.1606,22.3608,2740123.5595536,0
+DUK.US,D,19991217,000000,22.5979,23.5893,22.5415,23.1909,4331993.998439,0
+DUK.US,D,19991220,000000,22.9361,23.1909,22.9361,23.0266,1724956.5603605,0
+DUK.US,D,19991221,000000,22.9235,23.6962,22.8322,23.4979,2238443.3721224,0
+DUK.US,D,19991222,000000,23.4434,23.4979,23.2083,23.2997,1023738.7627922,0
+DUK.US,D,19991223,000000,23.4076,23.6438,23.3532,23.5329,861333.11478763,0
+DUK.US,D,19991227,000000,23.5329,23.6962,23.2997,23.2997,1122359.8302188,0
+DUK.US,D,19991228,000000,23.2997,23.6787,23.2997,23.5893,1160629.7554458,0
+DUK.US,D,19991229,000000,23.5893,23.5893,23.2997,23.462,1565784.7441878,0
+DUK.US,D,19991230,000000,23.2997,23.6962,23.2997,23.5893,1200997.6072096,0
+DUK.US,D,19991231,000000,23.462,23.4979,23.2423,23.3532,634005.9520103,0
+DUK.US,D,20000103,000000,23.2997,23.3172,22.3968,22.4871,2160763.5007744,0
+DUK.US,D,20000104,000000,22.4512,23.0654,22.2519,22.8322,1730854.2135773,0
+DUK.US,D,20000105,000000,23.0654,24.0947,22.8322,23.7691,3713605.7153365,0
+DUK.US,D,20000106,000000,24.1092,24.5271,23.9848,24.4008,2248346.531964,0
+DUK.US,D,20000107,000000,24.636,25.1064,24.5806,25.0501,3020003.8335239,0
+DUK.US,D,20000110,000000,25.0656,25.1064,24.8878,25.015,2067088.3543201,0
+DUK.US,D,20000111,000000,24.6885,24.9606,24.5271,24.6885,1809107.1820714,0
+DUK.US,D,20000112,000000,24.671,25.1589,24.671,24.9771,1429082.0401837,0
+DUK.US,D,20000113,000000,25.015,25.4281,24.8517,25.1949,1641750.468596,0
+DUK.US,D,20000114,000000,25.1949,25.5011,25.0501,25.3582,2188179.5628149,0
+DUK.US,D,20000118,000000,25.0501,25.1589,24.7255,24.9606,1304568.7112075,0
+DUK.US,D,20000119,000000,25.1589,25.6458,25.015,25.6458,1930009.073017,0
+DUK.US,D,20000120,000000,25.7722,26.0239,25.573,26.0055,1925053.8919472,0
+DUK.US,D,20000121,000000,26.1493,26.5487,26.0958,26.331,2040433.6780752,0
+DUK.US,D,20000124,000000,26.4419,26.855,26.2941,26.676,2092983.7025689,0
+DUK.US,D,20000125,000000,26.7829,26.9978,26.2416,26.5848,2140581.6326919,0
+DUK.US,D,20000126,000000,26.6196,26.9978,26.5137,26.7091,1521043.0396981,0
+DUK.US,D,20000127,000000,26.676,26.9647,26.4011,26.9647,1844135.0442686,0
+DUK.US,D,20000128,000000,26.855,26.855,26.1678,26.5487,1484300.0016612,0
+DUK.US,D,20000131,000000,26.5487,26.9978,26.331,26.9074,1508285.7120226,0
+DUK.US,D,20000201,000000,26.855,26.9647,26.4759,26.8189,1114176.9907153,0
+DUK.US,D,20000202,000000,26.8189,26.855,26.2416,26.3495,1627852.0911267,0
+DUK.US,D,20000203,000000,26.3495,26.7295,25.8791,26.1493,3249804.4712372,0
+DUK.US,D,20000204,000000,25.8616,25.918,24.9771,25.0656,1888881.893257,0
+DUK.US,D,20000207,000000,25.0501,25.573,24.5806,24.7255,1544843.5481092,0
+DUK.US,D,20000208,000000,24.7789,25.5379,24.741,24.9606,2819519.6356408,0
+DUK.US,D,20000209,000000,24.5457,24.8878,24.4008,24.4543,2769064.4509849,0
+DUK.US,D,20000210,000000,24.5077,24.6166,24.0023,24.0588,2515650.5646101,0
+DUK.US,D,20000211,000000,24.2415,24.363,23.8945,24.0947,1541421.4276278,0
+DUK.US,D,20000214,000000,24.4543,24.4543,24.0588,24.2415,1569599.9043637,0
+DUK.US,D,20000215,000000,24.1286,24.4008,23.8594,23.9139,1311044.6060691,0
+DUK.US,D,20000216,000000,23.9848,24.0588,23.7691,24.0588,1347977.9905549,0
+DUK.US,D,20000217,000000,24.363,24.4155,24.0588,24.3123,2113351.8015013,0
+DUK.US,D,20000218,000000,24.5077,24.5077,24.1811,24.327,2726799.3081303,0
+DUK.US,D,20000222,000000,24.2415,24.4008,23.8031,23.8429,2303558.3200432,0
+DUK.US,D,20000223,000000,23.6632,23.6632,23.1538,23.4076,2354580.428447,0
+DUK.US,D,20000224,000000,23.2997,23.2997,22.4871,22.7768,1887166.7174174,0
+DUK.US,D,20000225,000000,22.7019,22.8836,22.182,22.3103,1615284.0810003,0
+DUK.US,D,20000228,000000,22.3239,23.0081,22.2159,22.8108,1704774.692278,0
+DUK.US,D,20000229,000000,22.8322,22.9565,22.632,22.8322,1507529.4707255,0
+DUK.US,D,20000301,000000,23.1188,23.1909,22.2345,22.632,1832144.2468875,0
+DUK.US,D,20000302,000000,22.5056,22.8652,22.4871,22.6475,1017268.0124292,0
+DUK.US,D,20000303,000000,22.7408,23.39,22.7408,23.2423,1377486.8346336,0
+DUK.US,D,20000306,000000,23.1188,23.39,22.5056,23.1188,2969742.0820159,0
+DUK.US,D,20000307,000000,23.1188,23.6233,22.3812,22.5591,2979071.1158116,0
+DUK.US,D,20000308,000000,22.5979,23.0994,22.3608,22.4142,2153334.8447685,0
+DUK.US,D,20000309,000000,22.4142,22.5591,21.9448,22.3239,1989411.5696712,0
+DUK.US,D,20000310,000000,22.1286,22.182,21.5308,21.8379,2549354.2328628,0
+DUK.US,D,20000313,000000,21.6046,22.1286,21.6046,21.8923,2678627.2519614,0
+DUK.US,D,20000314,000000,21.9992,22.2345,21.9263,22.0692,2780682.786666,0
+DUK.US,D,20000315,000000,22.0692,23.2997,22.0692,23.2627,2623417.5216816,0
+DUK.US,D,20000316,000000,23.39,24.9412,23.39,24.327,2375334.364776,0
+DUK.US,D,20000317,000000,24.363,24.4008,23.5717,23.6632,2667017.147478,0
+DUK.US,D,20000320,000000,23.4775,23.5329,23.0654,23.1909,1506000.525736,0
+DUK.US,D,20000321,000000,23.1909,23.39,22.7019,23.0081,2317454.6397129,0
+DUK.US,D,20000322,000000,22.7019,22.9565,22.3239,22.8108,2238632.6896715,0
+DUK.US,D,20000323,000000,22.8322,23.7312,22.7019,23.2997,7195114.2887759,0
+DUK.US,D,20000324,000000,23.4775,23.7691,23.1909,23.5329,2453012.1783245,0
+DUK.US,D,20000327,000000,23.4076,24.2725,23.4076,23.9848,2173141.1644518,0
+DUK.US,D,20000328,000000,24.0023,24.0947,23.5893,23.5893,2249482.4372591,0
+DUK.US,D,20000329,000000,23.7146,24.4756,23.7146,24.2725,2925377.9837248,0
+DUK.US,D,20000330,000000,24.2415,24.4543,24.1811,24.363,3745018.0239043,0
+DUK.US,D,20000331,000000,24.3123,24.9218,24.1676,24.7255,2382760.9629824,0
+DUK.US,D,20000403,000000,24.7255,25.4281,24.6885,25.4281,2465771.5637994,0
+DUK.US,D,20000404,000000,25.4281,26.7091,25.3582,26.4759,4821113.378042,0
+DUK.US,D,20000405,000000,26.4759,26.676,25.2473,25.3582,2226257.0837936,0
+DUK.US,D,20000406,000000,25.4281,25.573,24.7605,24.8703,2152386.1992231,0
+DUK.US,D,20000407,000000,24.741,25.1229,24.4155,24.6166,1938386.3745684,0
+DUK.US,D,20000410,000000,24.5077,25.5011,24.4756,25.4477,1878414.8963668,0
+DUK.US,D,20000411,000000,25.5011,26.1493,25.5011,25.9714,2474716.8179982,0
+DUK.US,D,20000412,000000,26.0055,26.8005,25.9714,26.5662,3118816.2762991,0
+DUK.US,D,20000413,000000,26.4564,27.2525,26.2805,26.9978,3261418.6913196,0
+DUK.US,D,20000414,000000,26.9647,27.3224,25.6264,25.8081,2806955.7411134,0
+DUK.US,D,20000417,000000,25.8266,26.5303,25.6818,26.1493,2341255.1481241,0
+DUK.US,D,20000418,000000,26.1347,26.3854,25.2473,25.4825,2106311.0406914,0
+DUK.US,D,20000419,000000,25.5914,25.8616,25.0501,25.8616,1920296.2596243,0
+DUK.US,D,20000420,000000,26.1347,26.6022,26.0434,26.6022,2731370.7096031,0
+DUK.US,D,20000424,000000,26.6022,27.3039,26.6022,27.1815,1859180.6449299,0
+DUK.US,D,20000425,000000,27.1815,28.0066,27.0697,27.5586,2320307.778647,0
+DUK.US,D,20000426,000000,27.8638,28.3351,27.6684,28.0465,3352238.6410402,0
+DUK.US,D,20000427,000000,27.8842,27.9191,27.3632,27.6684,2239398.1910661,0
+DUK.US,D,20000428,000000,27.4157,27.4157,26.7091,27.0697,2626843.7577619,0
+DUK.US,D,20000501,000000,27.0697,27.7015,26.4759,27.5392,3045325.0557267,0
+DUK.US,D,20000502,000000,27.5392,27.6829,26.6022,26.7091,2167614.9440352,0
+DUK.US,D,20000503,000000,26.6547,27.0357,26.4759,26.7829,1132068.5280127,0
+DUK.US,D,20000504,000000,26.7091,27.7413,26.368,27.2699,1828721.0975063,0
+DUK.US,D,20000505,000000,27.3039,27.4157,26.6372,27.2154,1512857.1134955,0
+DUK.US,D,20000508,000000,27.4866,28.5704,27.3039,27.5955,3197066.158094,0
+DUK.US,D,20000509,000000,27.5955,27.8638,27.4866,27.7734,2219972.5642805,0
+DUK.US,D,20000510,000000,27.8638,28.9843,27.8638,28.8065,4706309.7757594,0
+DUK.US,D,20000511,000000,28.8065,29.6705,28.6034,29.6705,3507790.7879844,0
+DUK.US,D,20000512,000000,29.5782,29.617,28.5324,28.9115,2128969.4704091,0
+DUK.US,D,20000515,000000,28.9659,29.4013,28.8065,29.3109,1605198.8059077,0
+DUK.US,D,20000516,000000,29.3634,29.3634,28.2448,28.4779,2733654.86699,0
+DUK.US,D,20000517,000000,28.3701,28.3701,27.6829,28.098,1973800.0741621,0
+DUK.US,D,20000518,000000,27.9746,28.6947,27.9746,28.4245,1967131.775052,0
+DUK.US,D,20000519,000000,28.3351,29.2925,28.3351,29.1992,2535268.5956439,0
+DUK.US,D,20000522,000000,29.1992,29.8134,29.1272,29.69,2691195.2620877,0
+DUK.US,D,20000523,000000,29.6491,29.6491,28.1903,28.3701,2968026.9061762,0
+DUK.US,D,20000524,000000,28.2448,28.8386,27.9746,28.2807,2966312.7592363,0
+DUK.US,D,20000525,000000,28.516,28.516,27.8842,28.1184,1930959.7763618,0
+DUK.US,D,20000526,000000,27.7928,28.858,27.5586,28.4245,2895296.0424998,0
+DUK.US,D,20000530,000000,28.5704,28.5704,27.5392,27.7569,2973549.0109939,0
+DUK.US,D,20000531,000000,27.6518,28.0066,27.579,27.6829,2014351.0700767,0
+DUK.US,D,20000601,000000,27.612,27.7928,27.2154,27.612,1960473.7649392,0
+DUK.US,D,20000602,000000,27.5586,27.579,27.233,27.4157,2555630.5211782,0
+DUK.US,D,20000605,000000,27.2154,27.233,26.6372,26.9074,1259827.0067177,0
+DUK.US,D,20000606,000000,26.9978,27.8288,26.9978,27.5071,2482334.7915532,0
+DUK.US,D,20000607,000000,27.7413,27.7569,27.2854,27.4672,1002603.1046657,0
+DUK.US,D,20000608,000000,27.5586,27.8842,27.5586,27.6829,1579115.1690095,0
+DUK.US,D,20000609,000000,27.8842,28.3886,27.8638,28.2807,1433085.489009,0
+DUK.US,D,20000612,000000,28.3701,28.516,28.2069,28.2807,1238697.5219897,0
+DUK.US,D,20000613,000000,28.516,28.7491,28.442,28.6607,1803202.3265564,0
+DUK.US,D,20000614,000000,28.858,28.858,28.2992,28.516,1651273.9644394,0
+DUK.US,D,20000615,000000,28.5324,29.0748,28.5324,28.858,2023491.8152229,0
+DUK.US,D,20000616,000000,28.7491,29.5442,28.7491,29.2925,2881781.4446276,0
+DUK.US,D,20000619,000000,29.4013,29.4898,28.893,29.0387,2064808.3125322,0
+DUK.US,D,20000620,000000,28.858,28.9309,28.0465,28.442,3258755.8988342,0
+DUK.US,D,20000621,000000,28.4779,28.8386,28.2807,28.3701,2817616.1711518,0
+DUK.US,D,20000622,000000,28.3351,28.3351,27.7015,27.8842,2971456.2289557,0
+DUK.US,D,20000623,000000,27.9191,28.3701,27.8842,28.2069,1680593.490969,0
+DUK.US,D,20000626,000000,28.2069,28.2448,27.8288,28.098,1640422.1590524,0
+DUK.US,D,20000627,000000,27.9746,28.0465,27.1436,27.4157,2495091.090329,0
+DUK.US,D,20000628,000000,27.5586,28.098,26.9074,28.0639,2628551.7313035,0
+DUK.US,D,20000629,000000,27.9191,28.2992,27.4157,27.4157,1449075.6196167,0
+DUK.US,D,20000630,000000,27.4157,28.1903,26.6022,26.7829,2738600.7879623,0
+DUK.US,D,20000703,000000,26.9074,27.8288,26.9074,27.4157,715488.63673745,0
+DUK.US,D,20000705,000000,27.5071,27.8638,26.8189,26.9074,1486395.8703986,0
+DUK.US,D,20000706,000000,26.9978,27.612,26.9647,27.612,1679643.816524,0
+DUK.US,D,20000707,000000,27.579,28.7491,27.579,28.516,3268655.9719767,0
+DUK.US,D,20000710,000000,28.6228,29.2196,28.6228,28.858,2168001.8103313,0
+DUK.US,D,20000711,000000,28.6228,29.2196,28.6034,29.1642,1925625.9601936,0
+DUK.US,D,20000712,000000,29.0387,29.0748,28.8386,28.9309,1329320.9518631,0
+DUK.US,D,20000713,000000,28.9309,29.1642,28.7871,29.1272,1075142.5929936,0
+DUK.US,D,20000714,000000,29.1642,29.4732,28.6947,28.8065,1513425.066143,0
+DUK.US,D,20000717,000000,28.6947,29.1642,28.6947,28.9475,2547261.4508246,0
+DUK.US,D,20000718,000000,29.0193,29.6491,28.9843,29.4898,1165202.1858183,0
+DUK.US,D,20000719,000000,29.5782,30.7698,29.5442,30.449,3168130.4111613,0
+DUK.US,D,20000720,000000,30.519,30.519,29.6491,29.6705,3307497.9654501,0
+DUK.US,D,20000721,000000,29.9407,30.2313,29.5442,29.5782,1290096.2076924,0
+DUK.US,D,20000724,000000,29.4732,29.69,29.1117,29.6491,1026592.930626,0
+DUK.US,D,20000725,000000,29.5782,30.2313,29.5442,30.139,1415565.3845119,0
+DUK.US,D,20000726,000000,30.0856,30.1205,29.6705,29.6705,1707630.9179112,0
+DUK.US,D,20000727,000000,29.69,30.3023,29.69,30.0486,2228547.4145788,0
+DUK.US,D,20000728,000000,29.9777,30.1925,29.7609,29.9407,1559317.080524,0
+DUK.US,D,20000731,000000,29.9407,30.2313,29.1272,29.3109,1862227.2170121,0
+DUK.US,D,20000801,000000,29.5442,30.1731,29.5442,30.0856,1442218.0029575,0
+DUK.US,D,20000802,000000,30.1205,30.9525,30.0486,30.8787,4103718.1901164,0
+DUK.US,D,20000803,000000,30.7698,32.1227,30.7347,31.9089,5477776.7308703,0
+DUK.US,D,20000804,000000,31.6552,32.3064,31.2052,32.1975,4883561.4178787,0
+DUK.US,D,20000807,000000,32.1227,33.0266,32.0498,32.8837,3079404.2723786,0
+DUK.US,D,20000808,000000,32.9381,33.3142,32.63,33.2424,3170798.3481451,0
+DUK.US,D,20000809,000000,33.1723,33.2978,32.3394,32.4142,3779100.3272553,0
+DUK.US,D,20000810,000000,32.5046,32.5046,31.9603,32.4318,1953425.8018311,0
+DUK.US,D,20000811,000000,32.4142,33.0091,32.3782,32.5921,2147244.7873033,0
+DUK.US,D,20000814,000000,32.665,33.1917,32.56,33.1345,3840595.6059478,0
+DUK.US,D,20000815,000000,33.0091,33.5874,32.8992,33.1917,2484240.3138417,0
+DUK.US,D,20000816,000000,33.4057,33.4057,32.9925,32.9925,1647469.0932608,0
+DUK.US,D,20000817,000000,33.1723,33.4057,32.8992,33.2617,1609956.4382306,0
+DUK.US,D,20000818,000000,33.1345,33.4405,32.9518,33.3142,1348737.318551,0
+DUK.US,D,20000821,000000,33.3317,33.4959,33.042,33.3706,1582732.7804384,0
+DUK.US,D,20000822,000000,33.3706,33.7856,33.2238,33.6777,1955328.2374205,0
+DUK.US,D,20000823,000000,33.5523,34.3454,33.4959,34.1287,2226446.4013428,0
+DUK.US,D,20000824,000000,34.0004,34.0383,33.7671,33.7671,2628745.1644515,0
+DUK.US,D,20000825,000000,33.7477,33.8585,33.5319,33.7477,1822249.3182437,0
+DUK.US,D,20000828,000000,33.8225,34.634,33.7671,34.3454,2007881.3486134,0
+DUK.US,D,20000829,000000,34.2726,34.5952,34.1801,34.4008,1652036.3791348,0
+DUK.US,D,20000830,000000,34.4008,35.2658,34.3454,35.1909,2522699.5566178,0
+DUK.US,D,20000831,000000,35.1909,36.3096,35.1909,35.8412,3991383.9471709,0
+DUK.US,D,20000901,000000,35.8966,35.987,35.7168,35.8091,2136966.0790625,0
+DUK.US,D,20000905,000000,35.8091,36.9968,35.7693,36.7626,3035996.021931,0
+DUK.US,D,20000906,000000,37.1261,38.0805,37.0862,37.7744,3693992.8288012,0
+DUK.US,D,20000907,000000,37.1776,37.5576,37.1776,37.232,4327617.059014,0
+DUK.US,D,20000908,000000,37.4468,38.4945,37.4468,38.479,3859254.702439,0
+DUK.US,D,20000911,000000,38.8016,40.0292,38.8016,39.9213,4601785.9106173,0
+DUK.US,D,20000912,000000,40.0466,40.6784,39.1817,40.3752,6761973.2275464,0
+DUK.US,D,20000913,000000,40.4821,40.8941,39.5783,39.9582,4268594.2263577,0
+DUK.US,D,20000914,000000,39.6307,39.6307,38.0805,39.6307,4698500.4268558,0
+DUK.US,D,20000915,000000,38.857,39.4888,38.7317,38.9279,4489260.2923231,0
+DUK.US,D,20000918,000000,38.4411,39.3964,38.4051,39.0563,2440069.6486986,0
+DUK.US,D,20000919,000000,39.308,39.4547,37.2145,37.232,4165787.5948547,0
+DUK.US,D,20000920,000000,37.232,37.303,35.9316,36.6363,5364304.5248303,0
+DUK.US,D,20000921,000000,36.4409,36.7626,35.3008,35.8091,3912942.6900273,0
+DUK.US,D,20000922,000000,36.0414,36.5848,35.8091,36.3281,4786462.0931437,0
+DUK.US,D,20000925,000000,37.1776,38.1339,36.9259,38.0436,3295880.6586687,0
+DUK.US,D,20000926,000000,38.1339,39.7016,38.1339,39.4547,3652293.5807947,0
+DUK.US,D,20000927,000000,39.4547,39.4888,38.6219,39.308,4490400.3132172,0
+DUK.US,D,20000928,000000,39.308,40.6784,39.2526,40.6784,4427767.0714302,0
+DUK.US,D,20000929,000000,40.6619,41.8525,40.5531,41.0758,4221191.7871824,0
+DUK.US,D,20001002,000000,41.0758,41.6718,40.5317,41.6357,4132468.7350987,0
+DUK.US,D,20001003,000000,41.6718,41.9564,41.0758,41.1294,5469022.8520201,0
+DUK.US,D,20001004,000000,40.7678,41.2762,38.6763,39.5967,5815152.9503064,0
+DUK.US,D,20001005,000000,39.5967,40.173,38.1709,38.513,3440584.0869251,0
+DUK.US,D,20001006,000000,38.6763,39.7211,38.6763,39.1817,3329204.6629233,0
+DUK.US,D,20001009,000000,39.2186,39.7211,39.2186,39.4888,1654505.738472,0
+DUK.US,D,20001010,000000,39.6695,40.6784,39.6307,40.0836,2690056.2700935,0
+DUK.US,D,20001011,000000,40.59,40.9117,39.5422,40.1381,2601142.871561,0
+DUK.US,D,20001012,000000,39.9951,40.5317,39.3634,39.7415,2424830.6148894,0
+DUK.US,D,20001013,000000,39.7764,41.0758,39.7415,40.7678,3723308.2397318,0
+DUK.US,D,20001016,000000,40.7338,41.9059,40.6619,41.4899,2867877.9226597,0
+DUK.US,D,20001017,000000,41.4899,42.1411,41.3996,42.1411,3269414.2710731,0
+DUK.US,D,20001018,000000,42.4998,42.9886,41.5123,41.6718,6179940.0872846,0
+DUK.US,D,20001019,000000,41.7583,41.8525,41.004,41.6173,3977870.3781984,0
+DUK.US,D,20001020,000000,41.5123,41.6357,40.6959,41.3296,2807719.1847085,0
+DUK.US,D,20001023,000000,41.3102,41.5803,40.623,40.6784,2669301.3048647,0
+DUK.US,D,20001024,000000,40.7678,41.1294,40.0466,40.4821,2277099.1347457,0
+DUK.US,D,20001025,000000,40.6784,41.0758,39.9951,40.0836,2948227.788791,0
+DUK.US,D,20001026,000000,39.9582,39.9582,38.4605,38.8941,3627738.8888862,0
+DUK.US,D,20001027,000000,38.6219,39.9213,37.7364,39.7415,3442295.1471658,0
+DUK.US,D,20001030,000000,40.2284,41.6718,40.2284,41.004,2671969.2418485,0
+DUK.US,D,20001031,000000,41.004,41.6357,40.3752,41.3996,1868702.0829741,0
+DUK.US,D,20001101,000000,41.3996,41.9059,41.3102,41.5454,3377941.5850405,0
+DUK.US,D,20001102,000000,41.5454,41.5454,40.5531,40.59,3475802.2955713,0
+DUK.US,D,20001103,000000,40.6619,41.3996,40.59,40.7338,3095777.1536836,0
+DUK.US,D,20001106,000000,40.8583,41.3296,40.8242,40.9117,1344173.1193762,0
+DUK.US,D,20001107,000000,40.8242,41.0758,40.3149,40.8242,1754274.0290906,0
+DUK.US,D,20001108,000000,40.8242,41.0758,40.4452,40.5531,1612050.2491685,0
+DUK.US,D,20001109,000000,40.7678,41.5803,40.5531,41.4395,2720703.0772667,0
+DUK.US,D,20001110,000000,41.4899,42.0322,41.4395,41.9059,2940415.3531881,0
+DUK.US,D,20001113,000000,41.8525,42.4473,41.2197,41.5454,3601839.4250384,0
+DUK.US,D,20001114,000000,41.5454,41.5454,40.2284,40.5317,5181153.1716946,0
+DUK.US,D,20001115,000000,40.6055,41.3296,40.6055,41.2197,3058271.7009514,0
+DUK.US,D,20001116,000000,41.6718,41.9447,41.454,41.9447,2543452.464047,0
+DUK.US,D,20001117,000000,41.9447,42.5377,41.6357,42.5377,2307173.8736727,0
+DUK.US,D,20001120,000000,42.8797,43.1713,42.5377,42.7544,2214455.6039615,0
+DUK.US,D,20001121,000000,42.4308,42.4473,41.1294,41.454,3069127.6219372,0
+DUK.US,D,20001122,000000,41.454,41.7077,41.0574,41.4899,2154290.692612,0
+DUK.US,D,20001124,000000,41.454,41.6173,41.3296,41.454,871427.64997788,0
+DUK.US,D,20001127,000000,41.454,41.5123,40.6784,41.1847,1871746.5972569,0
+DUK.US,D,20001128,000000,40.9846,41.6173,40.8797,41.4899,2682055.5458411,0
+DUK.US,D,20001129,000000,41.5123,42.1596,41.3646,42.0663,2825990.3860038,0
+DUK.US,D,20001130,000000,42.1955,43.6028,42.1596,43.3483,6880587.874406,0
+DUK.US,D,20001201,000000,43.3483,43.3483,41.4899,42.0663,4806833.2787753,0
+DUK.US,D,20001204,000000,42.1955,43.0985,42.1955,42.8797,3128335.6565437,0
+DUK.US,D,20001205,000000,42.8797,43.1325,41.8885,43.1325,4236613.9651425,0
+DUK.US,D,20001206,000000,42.7194,42.7544,41.454,41.6357,3877717.2790831,0
+DUK.US,D,20001207,000000,41.7583,42.3598,41.7077,41.7583,3253807.9200625,0
+DUK.US,D,20001208,000000,41.7583,41.7583,40.9846,41.3296,2964791.0165449,0
+DUK.US,D,20001211,000000,41.3296,41.3646,40.7678,40.9846,3742732.8376177,0
+DUK.US,D,20001212,000000,41.004,41.3996,40.3149,40.5317,2963078.9274044,0
+DUK.US,D,20001213,000000,40.4267,41.4395,39.8299,41.1294,3072174.1940194,0
+DUK.US,D,20001214,000000,40.9846,41.2577,39.5967,39.9029,4033841.4942738,0
+DUK.US,D,20001215,000000,39.7764,40.3149,39.7016,39.8688,3716648.1718197,0
+DUK.US,D,20001218,000000,40.3149,41.1294,40.1925,40.9846,2071280.091795,0
+DUK.US,D,20001219,000000,40.6784,41.0574,40.6444,41.004,2592760.4255111,0
+DUK.US,D,20001220,000000,40.9846,42.0867,40.3752,41.2762,3479036.1274032,0
+DUK.US,D,20001221,000000,41.5123,41.5803,40.3752,40.4986,4247647.8857805,0
+DUK.US,D,20001222,000000,40.59,40.7338,39.7764,40.7338,1840332.2308894,0
+DUK.US,D,20001226,000000,40.7678,42.1596,40.7678,41.9964,2104790.3268995,0
+DUK.US,D,20001227,000000,42.4308,42.4308,41.8184,41.9964,1816152.0584803,0
+DUK.US,D,20001228,000000,41.9059,41.9447,41.3102,41.3646,1904873.0527645,0
+DUK.US,D,20001229,000000,41.6357,41.6718,40.9846,41.0935,1828339.3757089,0
+DUK.US,D,20010102,000000,40.8583,40.8583,39.6501,39.9029,3132718.7693671,0
+DUK.US,D,20010103,000000,39.8299,40.6055,37.1261,37.3418,5516999.4172415,0
+DUK.US,D,20010104,000000,37.3418,37.3418,34.9402,35.8606,10194744.878868,0
+DUK.US,D,20010105,000000,36.0959,36.5118,34.9762,35.1909,5454172.7423064,0
+DUK.US,D,20010108,000000,35.5009,36.1493,35.2834,35.4281,4585980.9819599,0
+DUK.US,D,20010109,000000,35.5009,35.5009,34.0383,34.0742,5517382.1679388,0
+DUK.US,D,20010110,000000,34.1657,34.5234,32.7204,33.2424,9580542.1598424,0
+DUK.US,D,20010111,000000,33.0839,33.3142,31.3112,31.7631,14744369.689087,0
+DUK.US,D,20010112,000000,31.3306,34.0383,31.2382,33.8012,13738137.655096,0
+DUK.US,D,20010116,000000,33.2617,34.0383,32.7943,33.7671,6434500.1679518,0
+DUK.US,D,20010117,000000,33.9673,34.2201,33.2978,33.7477,4209383.1050521,0
+DUK.US,D,20010118,000000,33.8741,35.0685,33.2617,34.6671,5827529.5850842,0
+DUK.US,D,20010119,000000,35.1909,35.8218,34.706,35.1026,5758610.7948844,0
+DUK.US,D,20010122,000000,36.2756,36.471,35.4621,35.6809,4672040.2126586,0
+DUK.US,D,20010123,000000,36.0959,36.7626,35.7343,35.7693,4366079.3884893,0
+DUK.US,D,20010124,000000,36.1318,36.5438,35.9529,35.987,3924184.4484097,0
+DUK.US,D,20010125,000000,36.2756,37.4848,36.0229,37.3574,4171690.3925702,0
+DUK.US,D,20010126,000000,37.5392,37.8094,36.1493,37.1261,3053516.1264278,0
+DUK.US,D,20010129,000000,37.614,37.8472,35.6605,35.6809,3609648.7739422,0
+DUK.US,D,20010130,000000,35.7343,35.8606,34.327,34.9937,5266540.5308736,0
+DUK.US,D,20010131,000000,35.1026,35.4815,34.5234,35.2658,2919000.8632365,0
+DUK.US,D,20010201,000000,35.2658,36.058,34.7799,35.4447,2224638.624528,0
+DUK.US,D,20010202,000000,36.058,36.6363,35.6809,36.2212,2545260.2408618,0
+DUK.US,D,20010205,000000,36.6178,37.9911,36.4933,37.6839,3069030.9053632,0
+DUK.US,D,20010206,000000,37.3574,38.6763,37.1261,38.3147,3285601.9504278,0
+DUK.US,D,20010207,000000,38.3682,39.5422,38.2759,38.5499,3168515.219658,0
+DUK.US,D,20010208,000000,39.0359,39.7415,38.8016,39.5606,2616369.5585735,0
+DUK.US,D,20010209,000000,39.8299,40.59,39.5783,39.8299,2570963.1848622,0
+DUK.US,D,20010212,000000,39.7764,40.4267,39.0563,39.6695,3426870.9114062,0
+DUK.US,D,20010213,000000,39.689,39.9029,38.5868,39.272,2544973.1778389,0
+DUK.US,D,20010214,000000,39.3634,40.067,38.8376,39.9029,2099268.2220819,0
+DUK.US,D,20010215,000000,39.7959,39.7959,38.4945,38.9279,2605615.4986603,0
+DUK.US,D,20010216,000000,39.7959,40.4986,39.6501,39.9582,2614942.4746566,0
+DUK.US,D,20010220,000000,39.9582,41.004,39.9029,40.8797,2643315.4134404,0
+DUK.US,D,20010221,000000,41.1129,41.6357,40.7678,41.1489,1660696.6281101,0
+DUK.US,D,20010222,000000,41.1489,41.6357,40.2829,41.0234,2007496.5401166,0
+DUK.US,D,20010223,000000,41.1129,41.4899,38.9649,40.0466,2105359.3084468,0
+DUK.US,D,20010226,000000,39.8494,40.3752,39.7211,40.2829,1673166.8927626,0
+DUK.US,D,20010227,000000,40.2829,40.517,39.272,39.9213,1742852.2132566,0
+DUK.US,D,20010228,000000,39.9213,40.0466,38.8745,39.5606,1597295.8271291,0
+DUK.US,D,20010301,000000,39.4547,40.1555,38.8016,40.1555,2545832.3091083,0
+DUK.US,D,20010302,000000,39.0184,39.5606,38.9105,39.308,2980401.4831544,0
+DUK.US,D,20010305,000000,39.308,39.8494,39.1632,39.6695,1704013.3064823,0
+DUK.US,D,20010306,000000,39.6695,40.3752,39.272,39.9951,2160379.7211774,0
+DUK.US,D,20010307,000000,39.9951,41.3996,39.9029,41.3296,3049801.7984249,0
+DUK.US,D,20010308,000000,41.1847,42.2316,40.9515,42.2122,2237966.9915503,0
+DUK.US,D,20010309,000000,42.2122,42.2122,41.454,41.7077,2059380.8664891,0
+DUK.US,D,20010312,000000,41.0574,41.1847,39.2186,39.5238,4562278.2190226,0
+DUK.US,D,20010313,000000,39.5238,39.5238,37.8288,37.8472,6459056.9176599,0
+DUK.US,D,20010314,000000,36.8918,37.3418,36.5118,36.82,11497505.813262,0
+DUK.US,D,20010315,000000,37.614,37.7189,37.0152,37.614,5940335.0641032,0
+DUK.US,D,20010316,000000,37.614,38.0436,37.1047,37.8637,6518840.1072119,0
+DUK.US,D,20010319,000000,38.0436,38.3507,37.5216,38.2418,3477708.8467594,0
+DUK.US,D,20010320,000000,38.1864,38.5868,37.6451,38.0075,3241811.9781826,0
+DUK.US,D,20010321,000000,38.0075,38.82,37.614,38.1709,3327584.1458583,0
+DUK.US,D,20010322,000000,38.1709,38.1709,35.6254,36.8918,4692987.5821356,0
+DUK.US,D,20010323,000000,36.6907,36.8005,35.8218,36.7626,2692904.2645289,0
+DUK.US,D,20010326,000000,37.3759,38.3147,37.3759,38.2593,2523369.3703382,0
+DUK.US,D,20010327,000000,38.82,40.067,38.5499,40.067,3822600.1497785,0
+DUK.US,D,20010328,000000,39.7959,40.173,38.8941,39.7016,2497949.3737617,0
+DUK.US,D,20010329,000000,39.7016,40.2829,38.8745,40.2829,2469476.6317048,0
+DUK.US,D,20010330,000000,41.0574,41.4899,40.2829,41.4899,3002864.4219246,0
+DUK.US,D,20010402,000000,41.7077,42.1955,40.6444,41.9964,2883584.0769436,0
+DUK.US,D,20010403,000000,41.9964,42.2316,40.9846,41.4899,3447717.4487103,0
+DUK.US,D,20010404,000000,41.2577,42.1411,40.0836,40.4821,3391364.6108373,0
+DUK.US,D,20010405,000000,40.5725,41.3821,40.0836,41.1489,3197927.3471627,0
+DUK.US,D,20010406,000000,41.6357,41.7446,37.303,38.9279,6715135.6543192,0
+DUK.US,D,20010409,000000,38.9279,40.6055,38.9279,39.7415,3217250.0839758,0
+DUK.US,D,20010410,000000,41.2577,41.6561,40.8242,41.3996,3184218.2872427,0
+DUK.US,D,20010411,000000,41.3996,41.9059,40.7523,41.2762,2881021.0877316,0
+DUK.US,D,20010412,000000,41.5454,41.5454,40.623,40.7678,1874415.5631403,0
+DUK.US,D,20010416,000000,40.8583,41.5803,40.5317,41.2577,2353823.1582503,0
+DUK.US,D,20010417,000000,41.5123,43.3316,41.5123,43.2958,3067032.7820996,0
+DUK.US,D,20010418,000000,44.1792,44.2182,42.2694,43.2958,5747467.8108756,0
+DUK.US,D,20010419,000000,42.8089,43.3891,42.3394,42.6115,3248000.8100213,0
+DUK.US,D,20010420,000000,42.7194,43.6389,42.665,43.53,2860265.0936033,0
+DUK.US,D,20010423,000000,44.2726,45.1385,43.8022,44.6516,3091305.5554839,0
+DUK.US,D,20010424,000000,44.7945,45.3699,44.2726,44.6516,3221531.3357267,0
+DUK.US,D,20010425,000000,44.6516,45.1201,43.7273,44.4339,2274998.1215098,0
+DUK.US,D,20010426,000000,45.0811,46.2008,45.0811,46.0929,3031144.7597331,0
+DUK.US,D,20010427,000000,46.1133,46.3097,44.9752,45.4631,2894628.286579,0
+DUK.US,D,20010430,000000,45.3349,46.2183,44.9014,45.3913,3473708.4846333,0
+DUK.US,D,20010501,000000,45.1385,45.8596,45.0462,45.2299,2279570.5518823,0
+DUK.US,D,20010502,000000,44.705,44.705,43.2424,43.495,3670763.3597368,0
+DUK.US,D,20010503,000000,42.8089,43.3891,42.2694,43.2228,3447053.8083884,0
+DUK.US,D,20010504,000000,43.009,44.5058,42.6115,44.5058,2597147.6539334,0
+DUK.US,D,20010507,000000,44.6516,45.0462,43.5116,43.7856,1792168.4059184,0
+DUK.US,D,20010508,000000,43.6748,43.6943,42.699,42.9352,2690528.5350667,0
+DUK.US,D,20010509,000000,42.9352,44.775,42.699,44.775,2314027.3747329,0
+DUK.US,D,20010510,000000,44.7381,44.9208,43.8371,44.8294,1972657.9954686,0
+DUK.US,D,20010511,000000,44.8294,45.4437,44.6681,44.9752,1625378.6161907,0
+DUK.US,D,20010514,000000,44.9752,45.7888,44.9568,45.7489,1677645.6932604,0
+DUK.US,D,20010515,000000,45.7674,45.7888,44.0899,44.3775,2489955.8518074,0
+DUK.US,D,20010516,000000,44.5058,45.2299,44.0899,45.0811,2569155.4080476,0
+DUK.US,D,20010517,000000,45.4271,45.9112,44.1987,44.2726,2915096.1887847,0
+DUK.US,D,20010518,000000,44.3074,45.2804,44.2512,44.9752,2514516.7171144,0
+DUK.US,D,20010521,000000,45.8596,46.1133,45.3699,46.0035,2245108.5845331,0
+DUK.US,D,20010522,000000,46.3097,46.6353,45.7158,45.9112,2808577.2870781,0
+DUK.US,D,20010523,000000,45.9112,46.3466,45.3349,45.5516,1867368.6289319,0
+DUK.US,D,20010524,000000,45.9112,45.9112,44.6836,45.0462,2037105.1874686,0
+DUK.US,D,20010525,000000,45.0462,45.0462,43.1519,43.6389,2508798.0924496,0
+DUK.US,D,20010529,000000,43.8565,44.0178,42.5726,42.8797,2850176.7318114,0
+DUK.US,D,20010530,000000,43.2228,43.6195,43.0227,43.4201,2023298.3820749,0
+DUK.US,D,20010531,000000,43.5116,44.775,43.5116,44.6516,2315838.2382467,0
+DUK.US,D,20010601,000000,44.0529,44.0529,42.4133,43.1713,1883837.1979113,0
+DUK.US,D,20010604,000000,43.2228,43.4201,42.7194,43.1713,1934481.7001164,0
+DUK.US,D,20010605,000000,43.186,43.3687,41.3646,41.5123,4294774.5798301,0
+DUK.US,D,20010606,000000,41.7583,41.9059,40.2653,40.4083,6822900.5535912,0
+DUK.US,D,20010607,000000,41.0234,41.2762,39.7211,40.9117,5284246.8662206,0
+DUK.US,D,20010608,000000,40.8242,41.1129,40.4267,41.004,1598628.2522714,0
+DUK.US,D,20010611,000000,40.9846,41.6561,40.8797,41.5123,4998943.2618062,0
+DUK.US,D,20010612,000000,41.454,41.7077,41.0234,41.6173,3695700.8023427,0
+DUK.US,D,20010613,000000,41.7583,41.9564,40.1381,40.623,2998389.7370257,0
+DUK.US,D,20010614,000000,39.6501,39.6501,38.2069,38.5868,4303154.9680804,0
+DUK.US,D,20010615,000000,39.1272,40.101,39.0184,39.8688,4287067.0919989,0
+DUK.US,D,20010618,000000,40.4452,40.623,39.8299,39.9397,1822052.7983963,0
+DUK.US,D,20010619,000000,41.2762,41.2762,40.101,41.0234,3007532.5399715,0
+DUK.US,D,20010620,000000,41.2762,41.6173,40.1555,40.3538,2906339.2232354,0
+DUK.US,D,20010621,000000,40.3538,40.6784,38.099,38.3507,3727975.3288791,0
+DUK.US,D,20010622,000000,37.614,39.6141,37.5216,39.3634,3855066.0516634,0
+DUK.US,D,20010625,000000,39.0728,39.3634,38.099,38.5868,2855692.6632308,0
+DUK.US,D,20010626,000000,38.3507,39.0728,38.1864,38.9279,3322155.6709155,0
+DUK.US,D,20010627,000000,39.1632,39.5606,38.6763,39.3634,2121728.0741529,0
+DUK.US,D,20010628,000000,39.3226,39.5967,38.3147,38.3866,3101301.3163006,0
+DUK.US,D,20010629,000000,38.1339,38.3682,38.099,38.099,2743456.1657589,0
+DUK.US,D,20010702,000000,38.6383,39.0563,38.1709,38.2418,1903350.2811731,0
+DUK.US,D,20010703,000000,38.2991,38.6587,37.9347,38.1864,1165107.5270438,0
+DUK.US,D,20010705,000000,38.1339,39.3829,38.099,39.272,2010256.0491759,0
+DUK.US,D,20010706,000000,39.6501,39.8494,38.9649,39.6695,1818914.6542387,0
+DUK.US,D,20010709,000000,39.413,39.9951,39.3226,39.9029,1510098.6333359,0
+DUK.US,D,20010710,000000,40.3014,41.3102,40.2829,41.004,3058942.5435712,0
+DUK.US,D,20010711,000000,41.004,41.3102,40.3149,40.5317,2900916.921691,0
+DUK.US,D,20010712,000000,40.4821,40.6784,39.8299,40.5725,2099268.2220819,0
+DUK.US,D,20010713,000000,40.623,40.7338,40.0466,40.4083,1951140.6155446,0
+DUK.US,D,20010716,000000,40.6444,41.2762,40.5317,40.6784,1573785.4684401,0
+DUK.US,D,20010717,000000,41.2762,41.454,40.6055,41.0574,1820911.7486027,0
+DUK.US,D,20010718,000000,41.6173,41.8525,40.9117,41.2762,3272275.6412051,0
+DUK.US,D,20010719,000000,41.2926,41.6173,40.3353,40.5317,2311363.553348,0
+DUK.US,D,20010720,000000,40.59,41.004,38.6219,39.3226,4298962.2017059,0
+DUK.US,D,20010723,000000,39.3634,39.4888,37.9911,38.0436,2719567.1719717,0
+DUK.US,D,20010724,000000,38.1339,38.1339,35.536,36.0229,6226494.7130878,0
+DUK.US,D,20010725,000000,36.4409,37.0522,35.8091,36.6363,5742800.7217284,0
+DUK.US,D,20010726,000000,37.2145,38.5499,37.0862,38.4945,4649478.4995149,0
+DUK.US,D,20010727,000000,38.4945,38.5655,36.9803,37.4662,3583564.1081442,0
+DUK.US,D,20010730,000000,37.8472,39.0728,36.4526,38.1339,3001820.088705,0
+DUK.US,D,20010731,000000,38.099,38.3866,37.4662,37.7189,2587808.3311404,0
+DUK.US,D,20010801,000000,37.9007,38.2991,37.5576,38.1864,1898878.6829736,0
+DUK.US,D,20010802,000000,39.0184,39.4694,38.5868,39.0728,2132775.3704874,0
+DUK.US,D,20010803,000000,39.0359,39.0728,38.3507,38.9649,1648702.7440297,0
+DUK.US,D,20010806,000000,38.1339,38.1543,36.8335,37.5392,3042087.1082958,0
+DUK.US,D,20010807,000000,37.614,38.2991,37.5392,37.8472,1864795.3507227,0
+DUK.US,D,20010808,000000,37.4147,37.6839,35.6439,36.0755,2911005.2834829,0
+DUK.US,D,20010809,000000,36.2756,37.2145,36.1493,37.1047,2200271.1923691,0
+DUK.US,D,20010810,000000,36.6907,37.2145,36.471,37.0862,1538180.3934978,0
+DUK.US,D,20010813,000000,37.1047,37.1047,36.4409,36.5284,2011777.7918675,0
+DUK.US,D,20010814,000000,36.471,37.1776,36.2756,36.8918,1833285.2966812,0
+DUK.US,D,20010815,000000,36.6363,37.1047,35.9316,36.9065,2684154.5012777,0
+DUK.US,D,20010816,000000,36.6713,37.3233,36.2756,37.1776,2016063.1592171,0
+DUK.US,D,20010817,000000,37.0862,37.9192,36.9065,37.5392,2100975.1667237,0
+DUK.US,D,20010820,000000,37.2854,38.061,36.9065,37.8472,2489955.8518074,0
+DUK.US,D,20010821,000000,38.3147,38.3682,37.5392,37.6645,1597486.173578,0
+DUK.US,D,20010822,000000,37.6839,38.7666,37.5576,38.3682,1862604.8232107,0
+DUK.US,D,20010823,000000,38.3147,38.4605,37.3759,38.1339,3227433.1045425,0
+DUK.US,D,20010824,000000,37.8803,38.1339,37.4848,38.1339,1857276.1515411,0
+DUK.US,D,20010827,000000,37.9911,38.82,37.9347,38.3682,1634517.3035375,0
+DUK.US,D,20010828,000000,38.3682,38.6937,38.2759,38.6219,1486106.7495762,0
+DUK.US,D,20010829,000000,38.6219,38.8376,38.2759,38.2759,1260303.3872898,0
+DUK.US,D,20010830,000000,38.4605,38.8745,37.9911,38.061,1357023.0480269,0
+DUK.US,D,20010831,000000,38.061,38.7666,37.9911,38.6763,1454119.2860628,0
+DUK.US,D,20010904,000000,38.82,39.7415,38.6383,39.0359,1736944.2710425,0
+DUK.US,D,20010905,000000,39.308,39.308,38.1709,38.4225,1951904.0591396,0
+DUK.US,D,20010906,000000,38.4225,39.2341,38.0075,38.9649,2479957.0042915,0
+DUK.US,D,20010907,000000,39.1078,39.7415,38.7666,39.5422,1870987.2692605,0
+DUK.US,D,20010910,000000,39.5422,39.6501,38.7666,38.8745,2500233.5311485,0
+DUK.US,D,20010917,000000,39.1078,39.1632,37.4313,37.4313,3047706.9585873,0
+DUK.US,D,20010918,000000,38.2759,38.3682,37.3943,38.2263,2319646.1961246,0
+DUK.US,D,20010919,000000,38.3682,38.4605,36.6012,37.2854,3054461.6852741,0
+DUK.US,D,20010920,000000,37.5936,38.5655,36.9803,38.1164,3452475.0810331,0
+DUK.US,D,20010921,000000,36.2037,37.2854,35.6605,36.5848,7243857.3842915,0
+DUK.US,D,20010924,000000,36.5848,37.1416,36.4001,36.6012,3507790.7879844,0
+DUK.US,D,20010925,000000,36.5118,37.2854,36.3815,36.9968,4202722.0082402,0
+DUK.US,D,20010926,000000,36.0229,36.2037,34.5048,35.987,5283104.7875271,0
+DUK.US,D,20010927,000000,35.6605,36.4001,33.8401,35.6983,5654464.5359411,0
+DUK.US,D,20010928,000000,36.3096,37.3943,35.4281,37.232,4788748.3083299,0
+DUK.US,D,20011001,000000,37.3418,37.9347,36.7091,37.5576,2152669.1466472,0
+DUK.US,D,20011002,000000,37.7898,38.7121,37.4147,38.6025,2433408.5518867,0
+DUK.US,D,20011003,000000,38.6219,39.1272,38.3682,38.9649,2495377.1244522,0
+DUK.US,D,20011004,000000,39.1078,39.7016,38.5655,39.3226,2414651.7099218,0
+DUK.US,D,20011005,000000,39.3226,39.7415,39,39.5783,1873463.8308958,0
+DUK.US,D,20011008,000000,39.3964,39.6501,38.8376,39.3829,1167202.3668814,0
+DUK.US,D,20011009,000000,39.3829,39.5053,38.4605,38.4605,2111547.1113858,0
+DUK.US,D,20011010,000000,37.6839,38.3507,37.1776,38.2263,3412118.5471662,0
+DUK.US,D,20011011,000000,38.0805,38.4605,37.7898,37.9347,2245582.9073059,0
+DUK.US,D,20011012,000000,37.7364,38.3682,37.6451,38.0805,2257193.0117893,0
+DUK.US,D,20011015,000000,38.0805,38.1339,37.4468,37.7024,1150542.4225536,0
+DUK.US,D,20011016,000000,37.9521,39.0728,37.7898,38.9649,2387708.9417542,0
+DUK.US,D,20011017,000000,40.6784,40.6784,39.1078,39.1632,2712235.2325397,0
+DUK.US,D,20011018,000000,39.1632,39.3634,37.8803,38.2069,2075943.0653432,0
+DUK.US,D,20011019,000000,38.2263,38.7666,38.0805,38.513,2823997.4072388,0
+DUK.US,D,20011022,000000,38.513,38.857,38.0075,38.7482,2109737.2767716,0
+DUK.US,D,20011023,000000,38.9843,39.0728,38.1543,38.2991,1917060.369993,0
+DUK.US,D,20011024,000000,38.3682,38.4605,36.3485,36.5284,3947595.0038254,0
+DUK.US,D,20011025,000000,36.7626,38.3682,36.4526,38.2263,3099494.5683857,0
+DUK.US,D,20011026,000000,38.2263,38.3147,36.8005,37.8803,2851887.7920521,0
+DUK.US,D,20011029,000000,38.0805,38.7121,37.4848,38.513,2368959.3020872,0
+DUK.US,D,20011030,000000,38.027,38.099,36.9618,37.1047,2208932.4702441,0
+DUK.US,D,20011031,000000,37.8472,38.0805,37.2854,37.7898,2366580.4859258,0
+DUK.US,D,20011101,000000,37.9347,38.1164,37.5042,38.099,2766214.3987499,0
+DUK.US,D,20011102,000000,37.9347,37.9347,36.5118,36.851,3009916.5006317,0
+DUK.US,D,20011105,000000,37.1416,38.1339,37.1416,37.7898,2292322.7350592,0
+DUK.US,D,20011106,000000,37.7898,37.8472,36.9434,37.614,2075845.3198695,0
+DUK.US,D,20011107,000000,37.614,37.6839,36.4526,36.82,3722645.6283098,0
+DUK.US,D,20011108,000000,37.8803,38.7666,36.9968,38.6219,4700124.0306199,0
+DUK.US,D,20011109,000000,38.6383,39.3401,38.2991,39.0184,2832275.9344166,0
+DUK.US,D,20011112,000000,39.1632,39.5053,38.4225,39.3964,1951140.6155446,0
+DUK.US,D,20011113,000000,39.6501,39.7959,38.8941,39.7415,2032910.3632947,0
+DUK.US,D,20011114,000000,38.3866,38.3866,37.1776,37.4662,7952591.2943422,0
+DUK.US,D,20011115,000000,37.5936,37.6839,36.3815,36.6567,5189711.5595972,0
+DUK.US,D,20011116,000000,36.9618,37.0522,36.6567,36.851,4420623.4206478,0
+DUK.US,D,20011119,000000,37.197,37.197,36.1318,36.8335,4368551.8345256,0
+DUK.US,D,20011120,000000,36.8335,37.6645,36.6567,37.4848,3799374.7963129,0
+DUK.US,D,20011121,000000,36.9968,37.2485,35.9529,37.1776,2772689.2647118,0
+DUK.US,D,20011123,000000,36.9065,37.3759,36.7275,37.2854,1350455.5810898,0
+DUK.US,D,20011126,000000,37.1601,37.2145,36.7275,36.7626,3532251.8500182,0
+DUK.US,D,20011127,000000,37.1047,37.1047,36.1318,36.7275,3612694.3171246,0
+DUK.US,D,20011128,000000,36.6567,36.8005,35.5526,35.8801,6065904.0441961,0
+DUK.US,D,20011129,000000,35.9131,36.3485,35.2834,36.2037,4547901.4031819,0
+DUK.US,D,20011130,000000,36.1124,36.2397,35.6605,35.8091,2944515.5185875,0
+DUK.US,D,20011203,000000,35.7168,35.8091,34.9227,35.536,3389462.175248,0
+DUK.US,D,20011204,000000,35.4281,36.3485,35.1909,36.3485,2159809.7107304,0
+DUK.US,D,20011205,000000,36.6012,36.9434,36.0755,36.8335,3517401.7403044,0
+DUK.US,D,20011206,000000,36.5118,37.0328,35.4281,35.536,3380419.1755754,0
+DUK.US,D,20011207,000000,35.7168,36.6012,35.6605,36.471,2595711.309919,0
+DUK.US,D,20011210,000000,36.471,36.471,35.6605,35.8218,2548502.3038915,0
+DUK.US,D,20011211,000000,35.7693,35.8091,33.1723,33.6029,6498278.5751313,0
+DUK.US,D,20011212,000000,33.6933,34.3805,31.9283,34.1657,15569812.723709,0
+DUK.US,D,20011213,000000,34.1657,35.4447,33.6933,35.1026,6623176.7126043,0
+DUK.US,D,20011214,000000,34.4155,35.3873,34.0004,34.6671,5482726.7674415,0
+DUK.US,D,20011217,000000,34.2201,35.0306,34.2201,34.7245,4724585.0926536,0
+DUK.US,D,20011218,000000,34.6671,36.0755,34.6671,35.9529,4652999.3943697,0
+DUK.US,D,20011219,000000,35.6605,37.3574,35.4281,37.3418,7048800.6324517,0
+DUK.US,D,20011220,000000,37.0152,37.755,36.6567,37.303,3805563.6281517,0
+DUK.US,D,20011221,000000,37.3943,37.7898,36.9618,37.5392,3487608.919902,0
+DUK.US,D,20011224,000000,38.1339,38.3866,37.9911,38.2263,1072952.0654816,0
+DUK.US,D,20011226,000000,38.5499,38.9279,38.2593,38.2593,1966562.7935047,0
+DUK.US,D,20011227,000000,38.2418,39.0912,38.1543,39.0912,1973320.6068906,0
+DUK.US,D,20011228,000000,39.5783,39.5967,38.7842,39.3226,2618556.9993864,0
+DUK.US,D,20011231,000000,39.4334,39.689,38.8745,38.8941,2333067.1641219,0
+DUK.US,D,20020102,000000,38.6937,39.4334,38.1709,39.4334,2646549.2452722,0
+DUK.US,D,20020103,000000,39.6307,39.6307,38.5868,38.9843,2321829.5213385,0
+DUK.US,D,20020104,000000,38.8016,38.8376,37.8472,38.1339,3757388.4852836,0
+DUK.US,D,20020107,000000,38.1339,38.9649,37.9911,38.7666,2407415.4581642,0
+DUK.US,D,20020108,000000,38.4945,38.4945,37.8803,37.9716,2388947.7370216,0
+DUK.US,D,20020109,000000,37.6451,38.857,37.6451,38.3866,2952033.6888694,0
+DUK.US,D,20020110,000000,38.0436,38.9279,38.0436,38.3507,2126963.1159476,0
+DUK.US,D,20020111,000000,38.8941,38.8941,37.7744,37.9911,2096885.2903216,0
+DUK.US,D,20020114,000000,37.9347,38.3507,37.7744,38.2418,2541832.9758818,0
+DUK.US,D,20020115,000000,38.5655,38.7482,37.8803,38.2991,2032723.1035449,0
+DUK.US,D,20020116,000000,38.2759,38.5868,37.9192,37.9716,2424269.8645399,0
+DUK.US,D,20020117,000000,36.4001,37.6451,35.1725,35.6605,7877482.6434041,0
+DUK.US,D,20020118,000000,35.2658,36.0035,35.2658,35.8966,3664289.5226746,0
+DUK.US,D,20020122,000000,36.0035,36.0959,35.4097,35.4097,2829705.7429066,0
+DUK.US,D,20020123,000000,35.4097,35.6439,34.9762,35.2658,3354235.735404,0
+DUK.US,D,20020124,000000,35.2834,35.9316,35.1909,35.4097,2920716.0390762,0
+DUK.US,D,20020125,000000,34.9227,35.8606,34.9227,35.6983,2464440.1675568,0
+DUK.US,D,20020128,000000,35.6983,35.8606,35.0685,35.1191,2395518.2906578,0
+DUK.US,D,20020129,000000,35.7693,35.8091,33.8741,34.2201,6366525.9076984,0
+DUK.US,D,20020130,000000,33.2978,34.1287,33.2978,33.91,4824826.6771453,0
+DUK.US,D,20020131,000000,33.9294,34.706,33.6029,34.5447,3898851.9083098,0
+DUK.US,D,20020201,000000,34.6156,34.6671,33.9294,34.3454,2905482.1497654,0
+DUK.US,D,20020204,000000,33.9294,34.1801,33.5874,33.7856,3304448.3066688,0
+DUK.US,D,20020205,000000,33.2424,33.39,32.4483,32.6815,8886370.2675827,0
+DUK.US,D,20020206,000000,32.5921,33.0994,31.6911,31.8184,6818048.2624938,0
+DUK.US,D,20020207,000000,31.8544,32.7369,31.802,32.2499,4797123.5520818,0
+DUK.US,D,20020208,000000,32.5367,33.1917,32.4881,32.9925,2587050.0320439,0
+DUK.US,D,20020211,000000,33.39,33.9294,32.7369,33.8401,3214392.8294429,0
+DUK.US,D,20020212,000000,33.6933,34.8528,33.6408,34.1801,4382164.1778716,0
+DUK.US,D,20020213,000000,34.6497,34.9227,34.2532,34.7799,3465426.8707564,0
+DUK.US,D,20020214,000000,34.74,34.8334,34.5048,34.6497,3056652.2127861,0
+DUK.US,D,20020215,000000,34.5234,34.5234,33.4795,33.4795,2978590.6196405,0
+DUK.US,D,20020219,000000,33.4959,33.91,33.3142,33.4795,2789912.0171887,0
+DUK.US,D,20020220,000000,33.7127,33.9829,32.9518,33.8935,4386733.521545,0
+DUK.US,D,20020221,000000,33.5116,34.3454,33.5116,33.8935,4261746.8986959,0
+DUK.US,D,20020222,000000,33.9469,34.0937,33.6029,33.7477,4243755.5581253,0
+DUK.US,D,20020225,000000,33.7127,33.9469,33.0994,33.7477,5384582.0805871,0
+DUK.US,D,20020226,000000,33.9469,34.4553,33.5116,34.362,4244507.6838235,0
+DUK.US,D,20020227,000000,34.5952,35.3718,34.4553,35.0102,4490782.0350147,0
+DUK.US,D,20020228,000000,35.3008,35.4447,35.1026,35.2464,4514298.567102,0
+DUK.US,D,20020301,000000,35.5009,36.5118,35.1909,36.1493,4087343.2510119,0
+DUK.US,D,20020304,000000,36.5438,36.7626,36.3485,36.4526,4626723.3532232,0
+DUK.US,D,20020305,000000,36.4001,36.7441,36.0229,36.6567,3859823.6839862,0
+DUK.US,D,20020306,000000,36.9618,37.7024,36.4409,37.4662,4635574.9775472,0
+DUK.US,D,20020307,000000,37.5576,37.5936,36.2037,36.9065,3578709.7592472,0
+DUK.US,D,20020308,000000,37.0522,37.0862,35.8966,36.0959,5265203.9901324,0
+DUK.US,D,20020311,000000,36.0959,36.0959,35.6983,35.8966,5690063.437485,0
+DUK.US,D,20020312,000000,35.8606,35.9685,35.7168,35.7343,3239047.3246246,0
+DUK.US,D,20020313,000000,35.7507,35.8606,35.1191,35.1425,12385686.008542,0
+DUK.US,D,20020314,000000,35.1909,35.3378,34.2532,35.1191,6894009.871303,0
+DUK.US,D,20020315,000000,35.157,35.4447,34.8528,35.1909,5165724.820336,0
+DUK.US,D,20020318,000000,35.3008,35.8966,34.9043,35.8801,3961587.0111695,0
+DUK.US,D,20020319,000000,35.9529,36.058,35.6983,36.0035,4266404.7277456,0
+DUK.US,D,20020320,000000,35.4447,36.6363,35.4097,36.4001,4649955.9089868,0
+DUK.US,D,20020321,000000,36.4001,38.0436,36.2756,37.9716,6629842.9539148,0
+DUK.US,D,20020322,000000,37.5042,38.0805,37.4662,37.9716,4950964.6387853,0
+DUK.US,D,20020325,000000,37.9521,37.9521,37.197,37.5392,2057474.3153009,0
+DUK.US,D,20020326,000000,37.1047,37.9911,36.7626,37.0152,6152243.1356195,0
+DUK.US,D,20020327,000000,36.9968,37.7364,36.6012,37.5576,5881886.3574929,0
+DUK.US,D,20020328,000000,37.7898,37.9716,37.4662,37.755,4874611.0191814,0
+DUK.US,D,20020401,000000,37.6451,37.6451,37.1047,37.4468,2839135.6088753,0
+DUK.US,D,20020402,000000,37.2485,37.9192,37.197,37.9007,2752693.6274794,0
+DUK.US,D,20020403,000000,37.6451,38.1864,37.5042,37.7024,4123229.2155789,0
+DUK.US,D,20020404,000000,37.7024,38.4945,37.5936,38.4945,3752250.1600628,0
+DUK.US,D,20020405,000000,38.9455,38.9455,38.3507,38.4605,3377368.4878945,0
+DUK.US,D,20020408,000000,38.6383,39.2896,38.479,39.1438,2938995.4715693,0
+DUK.US,D,20020409,000000,39.2896,39.3401,38.9455,39.0359,3383842.3249567,0
+DUK.US,D,20020410,000000,38.8016,39.4334,38.4945,39.0912,3943026.6890516,0
+DUK.US,D,20020411,000000,39.0359,39.0912,38.2991,38.6025,3537010.5112409,0
+DUK.US,D,20020412,000000,38.4411,38.5868,37.9716,38.4411,2461869.9760467,0
+DUK.US,D,20020415,000000,37.4468,38.4411,37.197,37.4147,3796042.1901075,0
+DUK.US,D,20020416,000000,37.4468,37.9521,36.9968,37.1601,5342978.520255,0
+DUK.US,D,20020417,000000,37.9521,38.82,37.6451,38.5655,5129929.3989449,0
+DUK.US,D,20020418,000000,38.3866,38.4225,37.755,38.0436,3719405.6230795,0
+DUK.US,D,20020419,000000,38.099,38.2991,37.755,37.9716,2959266.8539278,0
+DUK.US,D,20020422,000000,38.2593,38.82,38.1709,38.2991,2707758.4898415,0
+DUK.US,D,20020423,000000,38.7482,39.5422,38.5499,38.8376,3436294.6039766,0
+DUK.US,D,20020424,000000,39.0359,39.3634,38.4411,38.9649,3089117.0857713,0
+DUK.US,D,20020425,000000,38.5499,38.7666,37.9192,37.9521,3420778.7961416,0
+DUK.US,D,20020426,000000,38.4411,38.4605,36.8918,37.1601,4742104.1682509,0
+DUK.US,D,20020429,000000,37.3418,38.1864,37.1416,38.061,2949937.8201321,0
+DUK.US,D,20020430,000000,37.755,38.6025,37.755,38.2759,2350775.5572684,0
+DUK.US,D,20020501,000000,38.2759,38.2759,37.7189,37.8094,1782262.1593775,0
+DUK.US,D,20020502,000000,38.027,38.027,37.2854,37.5576,2952033.6888694,0
+DUK.US,D,20020503,000000,37.5576,37.6839,37.2485,37.4468,3413353.2268349,0
+DUK.US,D,20020506,000000,37.4468,37.5576,36.9618,36.9618,1412998.2797011,0
+DUK.US,D,20020507,000000,36.8005,36.9618,36.2397,36.2756,3731882.0611304,0
+DUK.US,D,20020508,000000,36.2212,36.5284,35.5009,36.3485,4468129.7786954,0
+DUK.US,D,20020509,000000,36.4001,36.8714,36.2037,36.4409,2834179.3989056,0
+DUK.US,D,20020510,000000,36.7091,36.9065,35.9529,36.2037,2975451.4465832,0
+DUK.US,D,20020513,000000,36.1493,36.3096,35.8218,36.2562,3166797.986019,0
+DUK.US,D,20020514,000000,36.0755,36.9434,36.058,36.9259,5363449.5091597,0
+DUK.US,D,20020515,000000,36.6178,36.9618,36.0959,36.4001,3582424.0872501,0
+DUK.US,D,20020516,000000,35.7168,35.7343,34.74,34.9227,6310556.8494225,0
+DUK.US,D,20020517,000000,34.706,34.7245,33.0839,33.7302,11035238.65865,0
+DUK.US,D,20020520,000000,33.2978,34.6671,33.2978,34.5612,5812299.8113725,0
+DUK.US,D,20020521,000000,34.6156,34.9227,34.2726,34.4008,3286076.2732005,0
+DUK.US,D,20020522,000000,34.4155,35.3582,34.4155,35.229,3824602.3886409,0
+DUK.US,D,20020523,000000,35.6605,35.9529,35.536,35.5526,4397304.4373074,0
+DUK.US,D,20020524,000000,35.7168,35.7693,34.6497,34.9227,2728130.704373,0
+DUK.US,D,20020528,000000,34.812,35.0102,34.6156,34.7925,2239683.1962895,0
+DUK.US,D,20020529,000000,33.4959,34.1481,33.1723,33.7127,4659660.4911817,0
+DUK.US,D,20020530,000000,33.2238,33.5116,31.8359,31.9797,6212408.0469692,0
+DUK.US,D,20020531,000000,31.9992,32.4483,31.5298,32.2141,6059143.1441109,0
+DUK.US,D,20020603,000000,32.2141,32.2141,30.8076,30.8787,6843363.3112985,0
+DUK.US,D,20020604,000000,30.9875,32.0702,30.9875,31.8904,4729154.436327,0
+DUK.US,D,20020605,000000,31.9429,31.9429,31.2217,31.5123,4446898.4328946,0
+DUK.US,D,20020606,000000,31.1877,31.4199,30.3907,30.8787,4196627.8351761,0
+DUK.US,D,20020607,000000,29.9777,30.6288,28.9309,30.1731,12965911.371989,0
+DUK.US,D,20020610,000000,28.6773,29.6355,28.6773,29.2701,8861811.4600753,0
+DUK.US,D,20020611,000000,29.2701,29.5257,29.1486,29.2925,4639668.9695481,0
+DUK.US,D,20020612,000000,29.3819,30.3742,29.1992,30.3217,4687649.6503685,0
+DUK.US,D,20020613,000000,30.2313,32.1634,30.139,31.1877,7306115.0776794,0
+DUK.US,D,20020614,000000,30.8787,31.3306,30.5365,31.2052,3523210.9081452,0
+DUK.US,D,20020617,000000,31.2052,32.0197,30.7882,31.9089,3505883.2078966,0
+DUK.US,D,20020618,000000,32.1421,33.1917,31.9603,33.1169,3765772.9891329,0
+DUK.US,D,20020619,000000,32.9518,34.0742,32.7204,33.0266,5004848.1173211,0
+DUK.US,D,20020620,000000,32.7564,32.8117,31.0964,31.1877,4021565.6916691,0
+DUK.US,D,20020621,000000,31.1877,32.0313,30.9331,31.9603,6241916.8910479,0
+DUK.US,D,20020624,000000,32.1791,32.1975,31.4199,31.8544,3371373.0892038,0
+DUK.US,D,20020625,000000,31.9992,32.4483,31.6377,31.8904,3411261.4736964,0
+DUK.US,D,20020626,000000,31.7095,31.8359,31.0594,31.4734,3772339.4271702,0
+DUK.US,D,20020627,000000,31.9429,31.9797,30.4811,31.0253,3732260.6962287,0
+DUK.US,D,20020628,000000,30.59,31.35,30.3907,31.2927,4465082.1777134,0
+DUK.US,D,20020701,000000,31.0964,31.2761,30.5365,30.555,3157179.8314009,0
+DUK.US,D,20020702,000000,30.1731,30.5734,29.69,30.1731,3324440.857202,0
+DUK.US,D,20020703,000000,30.0856,30.4286,29.69,29.9213,2974407.1133635,0
+DUK.US,D,20020705,000000,29.9213,30.59,29.5986,30.4811,1529327.7402742,0
+DUK.US,D,20020708,000000,30.3907,30.9331,30.101,30.5006,2555253.9438792,0
+DUK.US,D,20020709,000000,30.5006,30.6793,29.2391,29.2391,3188121.9327949,0
+DUK.US,D,20020710,000000,27.5586,27.579,26.0239,26.1493,10088413.236912,0
+DUK.US,D,20020711,000000,26.1493,28.4245,25.7527,28.1184,7791328.7539308,0
+DUK.US,D,20020712,000000,25.4477,26.6547,24.2006,24.9062,18410364.098605,0
+DUK.US,D,20020715,000000,22.3239,25.1589,19.3294,23.8429,28670327.844267,0
+DUK.US,D,20020716,000000,23.5893,24.636,22.1286,22.3968,11769962.575725,0
+DUK.US,D,20020717,000000,22.1606,23.39,21.8544,22.5591,10942226.123618,0
+DUK.US,D,20020718,000000,22.1286,22.4871,20.8466,20.8466,6050950.0156102,0
+DUK.US,D,20020719,000000,20.142,20.8466,19.3479,20.0709,10134010.985972,0
+DUK.US,D,20020722,000000,20.0709,20.0846,18.6082,19.4198,8825828.7789342,0
+DUK.US,D,20020723,000000,19.6161,20.6482,18.2088,19.1108,14394804.094624,0
+DUK.US,D,20020724,000000,19.1108,22.3812,18.4974,22.1994,13895211.544732,0
+DUK.US,D,20020725,000000,21.8709,23.5173,21.6211,22.6883,11774913.641195,0
+DUK.US,D,20020726,000000,22.6883,23.6438,21.6941,22.5765,4985427.6350342,0
+DUK.US,D,20020729,000000,23.0994,23.3726,22.1606,22.5415,5613051.3220578,0
+DUK.US,D,20020730,000000,22.4327,25.1774,22.2879,25.088,7385602.7258421,0
+DUK.US,D,20020731,000000,25.088,26.0055,24.363,25.6458,6580243.813829,0
+DUK.US,D,20020801,000000,25.6264,26.2221,24.7255,25.5914,5844278.0147884,0
+DUK.US,D,20020802,000000,25.5914,25.8986,24.2006,24.4155,3696370.6160629,0
+DUK.US,D,20020805,000000,24.5271,25.2852,24.1676,24.2725,4367215.2937845,0
+DUK.US,D,20020806,000000,24.4155,25.5546,24.4155,25.1589,3474181.7785062,0
+DUK.US,D,20020807,000000,25.8791,26.0958,24.8517,25.8986,3903705.2283069,0
+DUK.US,D,20020808,000000,25.6633,26.5487,25.1589,26.2601,3485797.0274883,0
+DUK.US,D,20020809,000000,25.8616,26.6022,25.6458,26.4923,2899008.3127033,0
+DUK.US,D,20020812,000000,26.2416,27.0531,26.0239,26.8744,3260376.4158992,0
+DUK.US,D,20020813,000000,26.6022,27.579,25.952,26.7829,4415390.4366525,0
+DUK.US,D,20020814,000000,26.6372,28.4071,26.1493,28.2069,4326382.3793453,0
+DUK.US,D,20020815,000000,28.2069,28.7491,27.8121,28.4071,2778392.4558808,0
+DUK.US,D,20020816,000000,27.9367,28.0066,26.8355,27.0697,3196212.1713233,0
+DUK.US,D,20020819,000000,27.3953,28.0465,27.0357,27.9561,2667589.2157243,0
+DUK.US,D,20020820,000000,27.9561,28.4585,27.7015,28.0066,2709947.9884537,0
+DUK.US,D,20020821,000000,28.2282,28.9659,27.4157,28.8386,3188403.8513193,0
+DUK.US,D,20020822,000000,29.4343,29.5442,28.4585,28.4585,3295974.2885435,0
+DUK.US,D,20020823,000000,28.3351,28.3526,27.4517,27.5586,3681713.9394973,0
+DUK.US,D,20020826,000000,27.8121,28.4585,27.7015,28.3166,2823231.9058444,0
+DUK.US,D,20020827,000000,28.516,28.6403,26.9978,27.2154,3022953.689032,0
+DUK.US,D,20020828,000000,27.162,27.8842,26.6927,27.7413,4027843.008884,0
+DUK.US,D,20020829,000000,27.3632,27.9561,27.2154,27.7015,3640968.4815348,0
+DUK.US,D,20020830,000000,27.612,27.6518,26.8005,27.2854,3554626.3034121,0
+DUK.US,D,20020903,000000,27.2854,27.2854,25.7527,25.8081,3040092.0717314,0
+DUK.US,D,20020904,000000,25.6264,26.4225,24.9937,25.8266,4249942.3321647,0
+DUK.US,D,20020905,000000,25.8266,26.3136,25.5546,25.8791,2905198.1734417,0
+DUK.US,D,20020906,000000,26.0239,26.2221,25.2473,25.4116,2572294.5811048,0
+DUK.US,D,20020909,000000,25.4651,25.7178,24.9218,25.573,3279795.8692865,0
+DUK.US,D,20020910,000000,25.015,25.0336,24.1676,24.4893,4841008.1831017,0
+DUK.US,D,20020911,000000,24.5457,24.5992,23.3726,23.6962,6020966.8487588,0
+DUK.US,D,20020912,000000,23.4434,23.9654,22.8322,22.903,5510719.0133274,0
+DUK.US,D,20020913,000000,22.8108,23.5173,22.4512,23.3532,4150456.9889701,0
+DUK.US,D,20020916,000000,23.083,23.5717,22.4871,23.3532,3755482.9629951,0
+DUK.US,D,20020917,000000,23.6029,23.7312,21.9992,22.2519,4812641.4177162,0
+DUK.US,D,20020918,000000,22.2519,23.2997,21.6211,22.9945,5460929.5267926,0
+DUK.US,D,20020919,000000,22.6689,23.0654,21.6542,21.7835,5446459.0810771,0
+DUK.US,D,20020920,000000,19.0387,20.8825,19.0387,20.7377,19237910.204262,0
+DUK.US,D,20020923,000000,20.2838,20.7921,19.6871,20.142,8293681.8417814,0
+DUK.US,D,20020924,000000,19.8173,20.0137,19.3828,19.5655,7332389.0610265,0
+DUK.US,D,20020925,000000,18.6082,18.895,18.1019,18.6606,15322299.577252,0
+DUK.US,D,20020926,000000,18.6606,20.1594,18.6606,19.4383,17448223.504477,0
+DUK.US,D,20020927,000000,19.3109,19.5655,18.9124,19.4198,9667939.9890818,0
+DUK.US,D,20020930,000000,19.3109,20.0321,18.822,19.8698,7028809.1108181,0
+DUK.US,D,20021001,000000,19.6705,20.3207,19.1846,20.3207,6041814.4149626,0
+DUK.US,D,20021002,000000,20.3411,21.0429,17.7957,19.4917,6248959.7096573,0
+DUK.US,D,20021003,000000,19.7639,19.8698,19.0582,19.6871,5321371.626055,0
+DUK.US,D,20021004,000000,19.3109,19.3294,18.5528,18.6606,7701463.6231538,0
+DUK.US,D,20021007,000000,18.6606,19.0961,18.6606,18.7142,5671695.5196155,0
+DUK.US,D,20021008,000000,18.7142,19.169,17.0191,18.408,19219819.060418,0
+DUK.US,D,20021009,000000,18.2282,18.4265,16.6916,16.8383,11637256.118247,0
+DUK.US,D,20021010,000000,17.2339,19.5966,16.9298,19.2215,10099551.076422,0
+DUK.US,D,20021011,000000,19.5111,19.9232,18.9124,19.6705,6426120.8086011,0
+DUK.US,D,20021014,000000,18.9853,19.6705,18.3002,19.4383,4459939.7368938,0
+DUK.US,D,20021015,000000,19.4383,20.0709,19.0213,19.3643,5719104.1321894,0
+DUK.US,D,20021016,000000,19.0961,19.3109,18.6811,18.9678,3249331.1773642,0
+DUK.US,D,20021017,000000,19.5655,19.7259,18.6082,19.0213,3611740.5270806,0
+DUK.US,D,20021018,000000,18.7142,19.4198,18.6606,19.0582,3280746.5726312,0
+DUK.US,D,20021021,000000,19.0213,20.449,18.9678,20.4092,5640278.0665492,0
+DUK.US,D,20021022,000000,20.4306,21.4568,18.8055,19.9787,9108653.763914,0
+DUK.US,D,20021023,000000,20.3411,20.9535,19.9787,20.4636,4885466.9401672,0
+DUK.US,D,20021024,000000,19.8173,20.2128,19.3294,19.4004,6501136.8585641,0
+DUK.US,D,20021025,000000,19.3109,20.1244,18.895,19.8698,5394101.4608317,0
+DUK.US,D,20021028,000000,20.3761,20.863,20.2322,20.5385,4007763.0018741,0
+DUK.US,D,20021029,000000,20.3411,20.6482,19.4198,19.9961,5041777.386208,0
+DUK.US,D,20021030,000000,20.3411,20.5219,19.8698,20.5015,3556340.450352,0
+DUK.US,D,20021031,000000,20.8252,20.9709,20.0709,20.8252,4315434.8862841,0
+DUK.US,D,20021101,000000,20.5724,20.9535,20.3411,20.7532,2747551.1866597,0
+DUK.US,D,20021104,000000,21.2411,22.1994,21.0079,21.6756,4064593.2492189,0
+DUK.US,D,20021105,000000,21.8544,22.0361,21.208,21.9263,2387807.7161277,0
+DUK.US,D,20021106,000000,22.0692,22.3608,21.3509,22.2345,3612119.1621789,0
+DUK.US,D,20021107,000000,21.9448,22.0555,20.8466,21.1536,4377116.3958265,0
+DUK.US,D,20021108,000000,20.8252,21.208,20.0545,20.3033,4025467.2794218,0
+DUK.US,D,20021111,000000,19.0582,19.4198,18.3915,18.7142,7917465.6866713,0
+DUK.US,D,20021112,000000,19.3294,19.3479,18.6606,19.0787,5688829.7867161,0
+DUK.US,D,20021113,000000,19.0582,19.4198,18.9124,19.1846,3816604.7510877,0
+DUK.US,D,20021114,000000,19.2915,19.5821,18.8629,19.0582,3726453.5861875,0
+DUK.US,D,20021115,000000,19.0582,19.4004,18.895,19.2574,3060935.5223362,0
+DUK.US,D,20021118,000000,19.8173,19.8698,19.0961,19.0961,4546475.3481646,0
+DUK.US,D,20021119,000000,19.4198,19.5452,19.0961,19.2574,3230197.7581002,0
+DUK.US,D,20021120,000000,19.4917,19.4917,18.9124,19.1846,3585947.0399046,0
+DUK.US,D,20021121,000000,19.3479,19.8173,19.2215,19.6871,4512396.1315127,0
+DUK.US,D,20021122,000000,19.5966,21.0079,19.4383,20.7921,5711581.8463087,0
+DUK.US,D,20021125,000000,20.7921,21.2781,20.3761,20.6639,4551423.3269364,0
+DUK.US,D,20021126,000000,20.6268,20.898,20.2128,20.4306,3668480.2312497,0
+DUK.US,D,20021127,000000,20.6104,20.6268,20.0137,20.5219,2883110.7830707,0
+DUK.US,D,20021129,000000,20.3937,20.5929,20.2128,20.3761,1478017.5399477,0
+DUK.US,D,20021202,000000,20.3207,20.5385,19.6384,19.8328,3469617.5793315,0
+DUK.US,D,20021203,000000,20.0137,21.8709,19.8698,21.8709,5494156.8144733,0
+DUK.US,D,20021204,000000,21.4568,21.4568,20.0709,20.3207,6400131.8304774,0
+DUK.US,D,20021205,000000,20.3207,20.5724,19.5966,19.7453,4968763.5751075,0
+DUK.US,D,20021206,000000,19.7453,20.3207,19.5267,20.3033,3997193.1150114,0
+DUK.US,D,20021209,000000,20.1749,20.2683,19.7259,19.8698,3560147.3793301,0
+DUK.US,D,20021210,000000,20.1244,20.1244,19.4917,19.9232,4202623.2338668,0
+DUK.US,D,20021211,000000,19.654,19.961,19.3828,19.961,3589089.299661,0
+DUK.US,D,20021212,000000,19.961,19.9961,19.5655,19.9416,2855692.6632308,0
+DUK.US,D,20021213,000000,20.1244,20.3937,19.4383,19.7978,5704531.8254012,0
+DUK.US,D,20021216,000000,19.7978,20.2489,19.7978,20.0321,4130081.6877395,0
+DUK.US,D,20021217,000000,20.4306,20.6268,20.2128,20.5385,3788240.0435019,0
+DUK.US,D,20021218,000000,20.5929,20.6639,20.1749,20.3207,3550153.6763127,0
+DUK.US,D,20021219,000000,20.0709,20.3207,20.0545,20.3207,3364330.2705944,0
+DUK.US,D,20021220,000000,20.5724,20.8466,20.3207,20.7193,5468831.4766715,0
+DUK.US,D,20021223,000000,19.961,20.5724,19.9416,20.3937,5292239.3592751,0
+DUK.US,D,20021224,000000,20.3937,20.4811,20.2489,20.3207,1866795.5317858,0
+DUK.US,D,20021226,000000,20.3207,20.555,20.2322,20.3937,2017875.0516307,0
+DUK.US,D,20021227,000000,20.2489,20.4306,19.7453,19.9232,2218452.8793884,0
+DUK.US,D,20021230,000000,19.7259,19.9961,19.6161,19.9961,2980780.1182528,0
+DUK.US,D,20021231,000000,19.7639,20.3207,19.7453,20.1594,2923377.8026617,0
+DUK.US,D,20030102,000000,20.3761,20.5724,20.0545,20.5385,2714328.014578,0
+DUK.US,D,20030103,000000,20.7377,21.0429,20.5219,20.7736,3562621.8831658,0
+DUK.US,D,20030106,000000,21.0974,21.7465,20.8252,21.728,5953192.1950519,0
+DUK.US,D,20030107,000000,21.728,21.9263,20.9535,21.4745,6314363.7784006,0
+DUK.US,D,20030108,000000,21.4044,22.11,21.2781,21.9127,5277484.9372358,0
+DUK.US,D,20030109,000000,21.9127,22.2519,21.8923,22.0361,4308202.7501255,0
+DUK.US,D,20030110,000000,22.0187,22.0187,21.4939,21.6756,4045458.8010552,0
+DUK.US,D,20030113,000000,19.5452,19.5966,18.408,18.4265,29967661.332616,0
+DUK.US,D,20030114,000000,18.3915,18.7337,17.7044,18.5169,16637058.511324,0
+DUK.US,D,20030115,000000,18.6976,18.8055,18.5169,18.6412,5857607.4107102,0
+DUK.US,D,20030116,000000,18.7899,18.8406,18.5714,18.6606,4845768.9021236,0
+DUK.US,D,20030117,000000,18.6606,18.6606,18.0843,18.4625,4407774.5208968,0
+DUK.US,D,20030121,000000,18.5714,18.6606,17.957,17.957,5059104.057557,0
+DUK.US,D,20030122,000000,18.1554,18.1942,17.6878,17.6878,5201138.5199297,0
+DUK.US,D,20030123,000000,17.9376,18.2088,17.7044,17.957,4050689.727251,0
+DUK.US,D,20030124,000000,17.7957,17.957,17.613,17.6878,5495389.4363424,0
+DUK.US,D,20030127,000000,17.6878,17.6878,17.1105,17.1105,5860277.4054935,0
+DUK.US,D,20030128,000000,17.957,17.957,17.4691,17.65,7783807.4969498,0
+DUK.US,D,20030129,000000,17.5401,17.8491,17.3069,17.5789,2969455.0189929,0
+DUK.US,D,20030130,000000,17.6684,17.7773,17.4341,17.4517,3479036.1274032,0
+DUK.US,D,20030131,000000,17.4341,17.6878,17.4002,17.5789,4305630.500816,0
+DUK.US,D,20030203,000000,17.613,17.8852,17.5605,17.7569,3012200.6580184,0
+DUK.US,D,20030204,000000,17.5974,17.7044,17.4517,17.5401,3120151.7881406,0
+DUK.US,D,20030205,000000,17.5091,17.6304,17.3069,17.3253,3323680.5003062,0
+DUK.US,D,20030206,000000,17.3253,17.4876,16.9482,17.0367,5441032.6639337,0
+DUK.US,D,20030207,000000,17.0367,17.127,16.5293,16.6596,5366205.9315198,0
+DUK.US,D,20030210,000000,16.6596,16.7859,16.2785,16.3495,6250865.2319458,0
+DUK.US,D,20030211,000000,16.4593,16.4943,15.953,15.953,8056262.2016133,0
+DUK.US,D,20030212,000000,15.8111,15.953,14.674,14.674,20649478.313347,0
+DUK.US,D,20030213,000000,14.223,15.468,13.6622,15.396,25176341.803876,0
+DUK.US,D,20030214,000000,14.9266,15.2133,14.5116,14.8702,9127697.668902,0
+DUK.US,D,20030218,000000,14.8168,15.1793,14.5467,15.1598,5399150.2717765,0
+DUK.US,D,20030219,000000,15.121,15.1793,14.7818,14.9091,3703796.1853696,0
+DUK.US,D,20030220,000000,15.0686,15.1939,14.4727,14.5467,7096208.2161258,0
+DUK.US,D,20030221,000000,14.7089,14.7089,14.3844,14.4018,5090044.1011515,0
+DUK.US,D,20030224,000000,14.5116,14.8702,14.4378,14.4572,5322609.3924227,0
+DUK.US,D,20030225,000000,14.4018,14.8372,14.1491,14.2929,5887694.4964338,0
+DUK.US,D,20030226,000000,14.3493,14.4903,14.1491,14.2929,3566045.0325469,0
+DUK.US,D,20030227,000000,14.3123,14.4903,14.0063,14.184,5091472.2139681,0
+DUK.US,D,20030228,000000,14.4378,14.6166,13.9848,14.184,7922608.1274907,0
+DUK.US,D,20030303,000000,14.2929,14.4378,14.0412,14.0772,4656617.0057987,0
+DUK.US,D,20030304,000000,14.0957,14.184,13.9848,14.0957,4551042.6340386,0
+DUK.US,D,20030305,000000,14.0772,14.3299,13.5883,13.8604,7301453.1330309,0
+DUK.US,D,20030306,000000,13.7516,13.807,13.5543,13.6447,5614385.8049996,0
+DUK.US,D,20030307,000000,13.4998,13.8779,13.2821,13.391,6980161.7029769,0
+DUK.US,D,20030310,000000,13.3191,13.4814,12.8302,12.942,7457287.1984993,0
+DUK.US,D,20030311,000000,12.942,13.1742,12.9021,13.0295,4761141.8998406,0
+DUK.US,D,20030312,000000,13.391,14.2405,13.2657,13.9148,13092044.18913,0
+DUK.US,D,20030313,000000,14.4222,14.4903,14.0957,14.3844,7323157.7727045,0
+DUK.US,D,20030314,000000,14.6029,14.8168,14.4572,14.5621,5839333.1227158,0
+DUK.US,D,20030317,000000,14.8868,15.503,14.7089,15.3766,7393505.7046206,0
+DUK.US,D,20030318,000000,16.1522,16.4943,15.7012,16.2999,12298398.271573,0
+DUK.US,D,20030319,000000,16.2999,16.6596,16.1007,16.1007,9227936.1666943,0
+DUK.US,D,20030320,000000,16.2785,16.6216,16.1007,16.4943,6649067.9452541,0
+DUK.US,D,20030321,000000,16.6596,16.6916,15.8266,16.1716,7891670.1416956,0
+DUK.US,D,20030324,000000,15.8655,15.918,15.503,15.503,4154457.3510962,0
+DUK.US,D,20030325,000000,15.503,16.0297,15.2347,15.918,4914217.4851496,0
+DUK.US,D,20030326,000000,15.9704,16.3874,15.7547,15.9899,5820294.3622264,0
+DUK.US,D,20030327,000000,16.0424,16.2999,15.8451,16.1716,3438676.5068372,0
+DUK.US,D,20030328,000000,15.918,16.1716,15.7012,15.7917,6228021.6002779,0
+DUK.US,D,20030331,000000,15.5205,16.1007,15.2347,15.2667,8462370.9803992,0
+DUK.US,D,20030401,000000,14.8702,15.2347,14.184,14.4572,11861444.107968,0
+DUK.US,D,20030402,000000,14.7284,14.9597,14.6166,14.8168,5841810.7132507,0
+DUK.US,D,20030403,000000,14.9266,15.017,14.5621,14.5806,4386639.8916701,0
+DUK.US,D,20030404,000000,14.5806,14.9091,14.5806,14.8702,3222009.7740982,0
+DUK.US,D,20030407,000000,15.503,15.5205,14.7284,14.7818,3858303.9990942,0
+DUK.US,D,20030408,000000,14.7818,14.9781,14.7438,14.7633,3084453.0833233,0
+DUK.US,D,20030409,000000,14.7633,14.9266,14.674,14.7089,3077409.2358141,0
+DUK.US,D,20030410,000000,14.8168,14.8372,14.674,14.7993,3003062.9995713,0
+DUK.US,D,20030411,000000,15.2853,15.396,14.8168,15.121,6702952.4526897,0
+DUK.US,D,20030414,000000,15.121,15.5205,15.089,15.503,4827207.5511061,0
+DUK.US,D,20030415,000000,15.503,15.953,15.4494,15.8976,4987613.0180476,0
+DUK.US,D,20030416,000000,15.8976,16.2416,15.8655,16.0803,5434278.9661466,0
+DUK.US,D,20030417,000000,16.1882,16.4943,16.1162,16.4943,5195805.7326613,0
+DUK.US,D,20030421,000000,16.4943,16.6216,16.2999,16.3719,4649667.8170641,0
+DUK.US,D,20030422,000000,16.3719,17.4517,16.3495,17.3797,10868359.354647,0
+DUK.US,D,20030423,000000,17.0191,17.6878,16.9812,17.5974,6640499.2683543,0
+DUK.US,D,20030424,000000,17.4341,18.0669,17.3797,17.7569,6210123.8895824,0
+DUK.US,D,20030425,000000,17.8491,17.957,17.5401,17.5401,3693512.3326302,0
+DUK.US,D,20030428,000000,17.5974,18.2282,17.5789,18.2282,4962195.0792707,0
+DUK.US,D,20030429,000000,18.373,18.408,17.8491,18.1554,5728243.848436,0
+DUK.US,D,20030430,000000,18.1554,18.6811,17.9959,18.4819,9146068.6734706,0
+DUK.US,D,20030501,000000,17.4876,18.0115,17.4517,17.7044,13412191.482692,0
+DUK.US,D,20030502,000000,17.4341,17.7044,17.4341,17.6304,9849470.8251524,0
+DUK.US,D,20030505,000000,17.7569,17.7773,17.5225,17.65,4077443.1778695,0
+DUK.US,D,20030506,000000,17.6684,17.7413,17.5605,17.613,4185112.3894673,0
+DUK.US,D,20030507,000000,17.613,17.7044,17.4876,17.5974,4340748.9061889,0
+DUK.US,D,20030508,000000,17.5974,17.7569,17.5091,17.7413,3250383.7417817,0
+DUK.US,D,20030509,000000,17.7044,17.8491,17.5974,17.7773,3228197.5770372,0
+DUK.US,D,20030512,000000,17.6304,17.8491,17.5401,17.6878,5021885.6678476,0
+DUK.US,D,20030513,000000,17.5091,17.8122,17.5091,17.7569,7467279.8726171,0
+DUK.US,D,20030514,000000,17.65,17.9376,17.4691,17.9376,5286051.5563361,0
+DUK.US,D,20030515,000000,17.8491,18.3186,17.7773,18.3186,8358795.7608026,0
+DUK.US,D,20030516,000000,18.443,18.9124,18.3915,18.6811,6385663.4425613,0
+DUK.US,D,20030519,000000,18.4819,18.7501,18.1942,18.2088,3597939.8950852,0
+DUK.US,D,20030520,000000,18.2632,18.5343,18.0843,18.2282,3371468.7768782,0
+DUK.US,D,20030521,000000,17.8852,18.1193,17.7773,18.0843,4913838.8500512,0
+DUK.US,D,20030522,000000,18.2632,18.8629,18.2088,18.7695,5502717.2601753,0
+DUK.US,D,20030523,000000,18.9338,19.6705,18.8629,19.5452,9667166.2564894,0
+DUK.US,D,20030527,000000,19.5452,20.2128,19.1846,20.1944,9146544.0251429,0
+DUK.US,D,20030528,000000,20.3567,20.3761,20.1244,20.142,6659254.0525199,0
+DUK.US,D,20030529,000000,20.0846,20.3761,19.5821,19.9066,6310362.3873748,0
+DUK.US,D,20030530,000000,20.0846,20.5385,20.0709,20.3567,5562884.2293245,0
+DUK.US,D,20030602,000000,20.4306,20.7193,20.2128,20.2683,5278628.0448288,0
+DUK.US,D,20030603,000000,20.3207,20.3761,20.1244,20.2128,3310161.7868351,0
+DUK.US,D,20030604,000000,20.3207,20.5724,20.142,20.4811,4138561.8792631,0
+DUK.US,D,20030605,000000,20.4811,20.7008,20.3033,20.3411,3064453.330492,0
+DUK.US,D,20030606,000000,20.3937,20.6639,19.7978,19.961,5062058.028664,0
+DUK.US,D,20030609,000000,19.961,20.2128,19.8173,19.9066,3113107.9406313,0
+DUK.US,D,20030610,000000,19.961,20.2128,19.8698,20.2128,3027427.345031,0
+DUK.US,D,20030611,000000,20.2128,20.2489,20.0321,20.0709,4046789.1683982,0
+DUK.US,D,20030612,000000,20.0709,20.0709,19.5966,19.9416,7150567.046334,0
+DUK.US,D,20030613,000000,19.9416,19.9961,19.2915,19.4722,4390353.1907734,0
+DUK.US,D,20030616,000000,19.6871,19.961,19.5452,19.8698,3577662.3393285,0
+DUK.US,D,20030617,000000,19.9232,21.1672,19.7095,21.0079,12667466.660303,0
+DUK.US,D,20030618,000000,21.2411,21.5483,21.0807,21.5308,7679857.7578535,0
+DUK.US,D,20030619,000000,21.6211,21.8,21.0429,21.3509,3931314.7234956,0
+DUK.US,D,20030620,000000,21.6211,21.6211,21.3325,21.4239,6111503.8510554,0
+DUK.US,D,20030623,000000,21.4568,21.4939,21.0253,21.1672,4034603.9089691,0
+DUK.US,D,20030624,000000,21.1672,21.2256,20.8077,21.0079,3040758.7987524,0
+DUK.US,D,20030625,000000,21.1148,21.4239,21.0079,21.1536,3479608.1956496,0
+DUK.US,D,20030626,000000,21.2985,21.4044,21.0807,21.4044,2522320.9215195,0
+DUK.US,D,20030627,000000,21.2411,21.4044,21.0429,21.0429,2042912.2975098,0
+DUK.US,D,20030630,000000,21.0429,21.1672,20.8077,20.9535,2564680.7231487,0
+DUK.US,D,20030701,000000,20.4306,20.7008,20.2128,20.5724,4653094.0531444,0
+DUK.US,D,20030702,000000,20.449,20.449,20.3411,20.449,3819744.9530448,0
+DUK.US,D,20030703,000000,20.3033,20.3567,20.1244,20.142,2723848.4237223,0
+DUK.US,D,20030707,000000,20.0846,20.3937,20.0709,20.2683,3886000.9507594,0
+DUK.US,D,20030708,000000,20.0846,20.1944,19.9416,20.0545,4040028.268313,0
+DUK.US,D,20030709,000000,19.961,20.2128,19.961,19.9961,3043135.5571144,0
+DUK.US,D,20030710,000000,19.961,19.9961,19.4383,19.5111,3834019.907813,0
+DUK.US,D,20030711,000000,19.4383,19.7978,19.4383,19.6705,2486241.5238045,0
+DUK.US,D,20030714,000000,19.7639,19.8523,19.5111,19.5655,3228485.6689599,0
+DUK.US,D,20030715,000000,19.5655,19.6871,19.2915,19.3109,3648680.0849647,0
+DUK.US,D,20030716,000000,19.275,19.2915,18.6412,19.0213,4382742.4195163,0
+DUK.US,D,20030717,000000,18.7899,18.9853,18.7501,18.8629,3743968.546186,0
+DUK.US,D,20030718,000000,19.0582,19.4383,18.9124,19.4198,3078743.7187559,0
+DUK.US,D,20030721,000000,19.3479,19.3643,18.7899,18.8406,2568298.3345776,0
+DUK.US,D,20030722,000000,19.0582,19.4198,19.0058,19.4004,2801623.9827447,0
+DUK.US,D,20030723,000000,19.2915,19.3643,18.9853,19.0961,1875077.1456628,0
+DUK.US,D,20030724,000000,19.2215,19.4722,19.0582,19.2574,2744601.3311515,0
+DUK.US,D,20030725,000000,19.3643,19.4383,19.0787,19.2409,2313647.7107348,0
+DUK.US,D,20030728,000000,19.3294,19.4198,19.1108,19.2215,3356240.032066,0
+DUK.US,D,20030729,000000,19.1846,19.4198,19.0058,19.1506,3922748.1043952,0
+DUK.US,D,20030730,000000,19.1108,19.3109,17.8491,18.2282,13228083.252812,0
+DUK.US,D,20030731,000000,18.1738,18.7899,18.0669,18.4265,6197271.9031322,0
+DUK.US,D,20030801,000000,18.5169,18.5169,18.1193,18.3002,4579411.4572234,0
+DUK.US,D,20030804,000000,18.5169,18.5169,17.957,18.0669,5402952.0562559,0
+DUK.US,D,20030805,000000,17.957,18.0669,17.8122,17.8307,6340445.3574995,0
+DUK.US,D,20030806,000000,17.8307,18.0115,17.613,17.9036,6408321.8722789,0
+DUK.US,D,20030807,000000,17.8676,17.9959,17.8122,17.9376,4304197.2435007,0
+DUK.US,D,20030808,000000,17.9376,17.9745,17.8122,17.922,3935790.4372942,0
+DUK.US,D,20030811,000000,18.0115,18.1554,17.8491,18.1359,2582194.6542473,0
+DUK.US,D,20030812,000000,18.2088,18.408,18.0669,18.408,5506906.9398506,0
+DUK.US,D,20030813,000000,18.408,18.408,17.8122,17.8491,4546948.6420375,0
+DUK.US,D,20030814,000000,17.8491,18.0669,17.7044,18.029,2280612.8273026,0
+DUK.US,D,20030815,000000,18.029,18.2282,17.9376,18.2088,1388914.8238659,0
+DUK.US,D,20030818,000000,18.2088,18.2632,17.957,18.0484,2066046.0788999,0
+DUK.US,D,20030819,000000,18.0115,18.029,17.7569,17.8852,3537869.6425102,0
+DUK.US,D,20030820,000000,17.8852,18.2632,17.7773,18.2282,2435591.8771007,0
+DUK.US,D,20030821,000000,18.3186,18.4265,18.1019,18.1554,2703098.6029924,0
+DUK.US,D,20030822,000000,18.1554,18.2088,17.8491,17.8491,2284612.1605291,0
+DUK.US,D,20030825,000000,17.8491,17.8491,17.7044,17.8122,2566488.4999634,0
+DUK.US,D,20030826,000000,17.8122,17.8491,17.5974,17.8122,3218203.8740198,0
+DUK.US,D,20030827,000000,17.7044,17.8852,17.6878,17.8852,3074169.2305838,0
+DUK.US,D,20030828,000000,17.8307,17.957,17.7569,17.8491,2694720.2725414,0
+DUK.US,D,20030829,000000,17.7569,17.957,17.7569,17.9376,2170188.2222445,0
+DUK.US,D,20030902,000000,17.922,18.5169,17.922,18.4974,5264729.6673597,0
+DUK.US,D,20030903,000000,18.5898,18.6606,18.3915,18.6606,3770340.2750069,0
+DUK.US,D,20030904,000000,18.6811,18.7337,18.2282,18.4819,7481085.6491111,0
+DUK.US,D,20030905,000000,18.2282,18.5169,18.2282,18.2282,5646849.6490852,0
+DUK.US,D,20030908,000000,18.1738,18.4974,18.0843,18.4819,4906981.2333921,0
+DUK.US,D,20030909,000000,18.3536,18.4625,18.2632,18.2817,3531016.1414499,0
+DUK.US,D,20030910,000000,18.1942,18.5528,18.1738,18.5169,3649635.9328082,0
+DUK.US,D,20030911,000000,18.6238,18.7899,18.5898,18.6082,3881243.3184365,0
+DUK.US,D,20030912,000000,18.6412,18.7501,18.3915,18.6811,2759644.8740134,0
+DUK.US,D,20030915,000000,18.6811,18.6811,18.4625,18.5714,2261864.2165354,0
+DUK.US,D,20030916,000000,18.5714,18.7142,18.443,18.6811,2691103.6900122,0
+DUK.US,D,20030917,000000,18.6811,18.6976,18.5169,18.6412,3035614.3001334,0
+DUK.US,D,20030918,000000,18.6412,19.169,18.6238,19.169,4518012.8951051,0
+DUK.US,D,20030919,000000,19.2215,19.4917,19.169,19.4917,4853382.7600798,0
+DUK.US,D,20030922,000000,19.3828,19.3828,18.9678,19.0961,2792961.67597,0
+DUK.US,D,20030923,000000,19.1108,19.6384,19.0213,19.2574,5359259.8294844,0
+DUK.US,D,20030924,000000,19.1846,19.1846,18.8055,18.8055,4739244.8559184,0
+DUK.US,D,20030925,000000,18.895,19.0213,18.822,18.9124,2206456.9375087,0
+DUK.US,D,20030926,000000,18.8629,19.0213,18.6606,18.8629,2358862.7090976,0
+DUK.US,D,20030929,000000,18.8055,19.1108,18.7695,18.9124,2744887.3652748,0
+DUK.US,D,20030930,000000,18.8629,18.9338,18.5898,18.7142,3038848.1319654,0
+DUK.US,D,20031001,000000,18.5898,18.8055,18.5714,18.7899,3383746.6372823,0
+DUK.US,D,20031002,000000,18.7899,18.9678,18.6606,18.8629,2439013.997582,0
+DUK.US,D,20031003,000000,19.1506,19.1506,18.8055,18.8055,2826756.9162981,0
+DUK.US,D,20031006,000000,18.7695,18.9124,18.7695,18.8055,2370484.1314779,0
+DUK.US,D,20031007,000000,18.6606,18.9124,18.6606,18.9124,4004239.0203201,0
+DUK.US,D,20031008,000000,19.961,19.9787,19.275,19.5821,13843904.431105,0
+DUK.US,D,20031009,000000,19.5821,19.6161,19.0787,19.3828,5674739.0049986,0
+DUK.US,D,20031010,000000,19.3828,19.5821,19.3828,19.5655,6122730.1759419,0
+DUK.US,D,20031013,000000,19.5655,19.7095,19.4198,19.7095,9166626.0899522,0
+DUK.US,D,20031014,000000,19.7259,19.7259,19.4917,19.5966,4427472.8061091,0
+DUK.US,D,20031015,000000,19.5821,19.5966,19.2574,19.3828,5325369.9303816,0
+DUK.US,D,20031016,000000,19.2215,19.4538,19.1506,19.4383,3857349.1801506,0
+DUK.US,D,20031017,000000,19.5267,19.5267,19.275,19.3479,3454288.0023464,0
+DUK.US,D,20031020,000000,19.3828,19.4722,19.3109,19.4383,2052331.8744812,0
+DUK.US,D,20031021,000000,19.2574,19.4383,19.169,19.4383,4414631.1086563,0
+DUK.US,D,20031022,000000,19.4383,19.4538,19.2409,19.4383,4902031.1968209,0
+DUK.US,D,20031023,000000,19.4383,19.4383,19.0582,19.1108,5075952.2905342,0
+DUK.US,D,20031024,000000,18.9678,19.1108,18.9124,19.0387,3669337.3047196,0
+DUK.US,D,20031027,000000,19.0213,19.169,18.7337,18.895,4993514.7868634,0
+DUK.US,D,20031028,000000,18.5343,18.5528,18.1554,18.5169,12434622.537206,0
+DUK.US,D,20031029,000000,18.5169,18.6082,18.408,18.5898,5229602.0018891,0
+DUK.US,D,20031030,000000,18.3915,19.0213,18.3915,18.8406,8884850.5826907,0
+DUK.US,D,20031031,000000,19.2215,19.4383,19.0387,19.0582,9079711.843583,0
+DUK.US,D,20031103,000000,19.1108,19.2001,18.9338,19.1846,3420318.877965,0
+DUK.US,D,20031104,000000,18.9504,19.0213,18.6976,18.7695,4030997.6154371,0
+DUK.US,D,20031105,000000,18.6606,18.7695,18.5343,18.5898,3548531.1014483,0
+DUK.US,D,20031106,000000,18.4819,18.5898,18.443,18.5714,2783532.838901,0
+DUK.US,D,20031107,000000,18.5714,18.6412,18.4265,18.4974,2506513.9350627,0
+DUK.US,D,20031110,000000,18.4625,18.5898,18.3915,18.5169,2810188.5440457,0
+DUK.US,D,20031111,000000,18.5169,18.6412,18.4625,18.5898,5958048.6017483,0
+DUK.US,D,20031112,000000,18.3915,18.4265,18.2282,18.3341,3934743.0173752,0
+DUK.US,D,20031113,000000,18.3536,18.3536,18.1554,18.2817,4329709.8410522,0
+DUK.US,D,20031114,000000,18.3536,18.4625,18.3186,18.3341,4463274.4008988,0
+DUK.US,D,20031117,000000,18.2457,18.2817,17.9376,18.0115,3168033.6945874,0
+DUK.US,D,20031118,000000,18.0843,18.1942,18.0115,18.0669,3990145.1519034,0
+DUK.US,D,20031119,000000,18.1738,18.6082,18.1738,18.5169,4722966.6333881,0
+DUK.US,D,20031120,000000,18.5343,18.7337,18.3186,18.5528,5084998.3769059,0
+DUK.US,D,20031121,000000,18.7337,18.7899,18.5528,18.7695,4217383.8293045,0
+DUK.US,D,20031124,000000,18.7695,19.169,18.7501,19.1108,5268532.4807389,0
+DUK.US,D,20031125,000000,19.1292,19.1292,18.9124,18.9504,3893617.8954147,0
+DUK.US,D,20031126,000000,19.1108,19.1108,18.8055,18.9338,3021144.8833175,0
+DUK.US,D,20031128,000000,18.9124,19.0582,18.9124,18.9504,916932.79806269,0
+DUK.US,D,20031201,000000,18.9504,19.1108,18.8629,19.0213,3303970.8971969,0
+DUK.US,D,20031202,000000,18.9124,18.9338,18.6606,18.6606,5129648.5093203,0
+DUK.US,D,20031203,000000,18.7899,18.895,18.5343,18.6606,6108259.7302262,0
+DUK.US,D,20031204,000000,18.6976,19.0213,18.6606,18.9678,3216772.674504,0
+DUK.US,D,20031205,000000,19.0387,19.3109,18.9678,19.169,5132599.3937281,0
+DUK.US,D,20031208,000000,19.3109,19.5966,19.2409,19.5267,4822160.7979608,0
+DUK.US,D,20031209,000000,19.5966,19.7978,19.5111,19.5452,4379782.275011,0
+DUK.US,D,20031210,000000,19.4722,20.142,19.4722,19.961,7060036.2174356,0
+DUK.US,D,20031211,000000,20.1244,20.1944,19.9961,20.1749,5964614.010886,0
+DUK.US,D,20031212,000000,20.1944,20.2683,19.9961,20.0321,3970915.0160654,0
+DUK.US,D,20031215,000000,20.1944,20.2683,20.0137,20.0137,2749455.6800485,0
+DUK.US,D,20031216,000000,20.2683,20.2683,20.0321,20.1011,3607745.3094532,0
+DUK.US,D,20031217,000000,20.1011,20.3761,19.961,20.3033,3400596.9280591,0
+DUK.US,D,20031218,000000,20.2489,20.5724,20.2128,20.5724,3606795.635008,0
+DUK.US,D,20031219,000000,20.6482,20.9164,20.5385,20.8252,4587696.1577995,0
+DUK.US,D,20031222,000000,20.8252,21.1672,20.6482,21.1672,4876326.1950209,0
+DUK.US,D,20031223,000000,21.1672,21.6756,21.0807,21.6756,5045306.5122606,0
+DUK.US,D,20031224,000000,21.6756,21.9448,21.4568,21.5308,2269285.6702431,0
+DUK.US,D,20031226,000000,21.5308,21.6211,21.3666,21.3666,1801109.5445183,0
+DUK.US,D,20031229,000000,21.3666,21.5483,21.2411,21.4939,2812189.7540084,0
+DUK.US,D,20031230,000000,21.4939,21.8544,21.4745,21.8379,3316159.2433252,0
+DUK.US,D,20031231,000000,21.7659,21.8379,21.4239,21.4745,3318730.463735,0
+DUK.US,D,20040102,000000,21.6396,21.728,21.3131,21.3666,3355851.1079705,0
+DUK.US,D,20040105,000000,21.3666,21.4745,20.863,21.3509,4462793.9047277,0
+DUK.US,D,20040106,000000,21.2985,21.2985,20.898,21.0429,8102052.3549216,0
+DUK.US,D,20040107,000000,22.1606,22.5979,22.0555,22.2703,20583506.291956,0
+DUK.US,D,20040108,000000,22.1606,22.182,21.7465,21.9127,9309328.3082459,0
+DUK.US,D,20040109,000000,21.8,21.9263,21.7135,21.7465,4037939.6018737,0
+DUK.US,D,20040112,000000,21.6941,21.7465,21.5308,21.6211,4032505.9824322,0
+DUK.US,D,20040113,000000,21.6211,21.6396,21.4568,21.6211,3832122.6167222,0
+DUK.US,D,20040114,000000,21.6046,21.9992,21.5842,21.9448,3114722.284298,0
+DUK.US,D,20040115,000000,21.9448,22.0555,21.8379,21.9643,3558243.914841,0
+DUK.US,D,20040116,000000,22.0906,22.11,21.9263,22.0187,2809521.8170246,0
+DUK.US,D,20040120,000000,21.9992,22.3608,21.9448,22.3239,3635068.7705186,0
+DUK.US,D,20040121,000000,22.4142,23.083,22.2879,23.0081,5885218.9636984,0
+DUK.US,D,20040122,000000,23.0654,23.0654,22.5591,22.632,4240326.2353459,0
+DUK.US,D,20040123,000000,22.5765,22.6883,22.2519,22.3239,4065541.8947643,0
+DUK.US,D,20040126,000000,22.2879,22.8322,22.0692,22.2159,2589904.1998778,0
+DUK.US,D,20040127,000000,22.1606,22.2159,22.0555,22.0692,3506836.9979405,0
+DUK.US,D,20040128,000000,22.11,22.8496,22.0906,22.5765,5409047.2582198,0
+DUK.US,D,20040129,000000,23.0081,23.2627,22.7923,23.1538,7278797.7900123,0
+DUK.US,D,20040130,000000,23.1188,23.1188,22.6883,22.8322,4614345.6895458,0
+DUK.US,D,20040202,000000,22.7923,23.1909,22.6689,23.0654,4144078.8395822,0
+DUK.US,D,20040203,000000,23.3172,23.6233,23.2083,23.4434,6235922.521257,0
+DUK.US,D,20040204,000000,23.2423,23.3346,22.8652,22.9565,4072587.8000728,0
+DUK.US,D,20040205,000000,23.1188,23.2627,22.8108,22.8322,3450958.4828402,0
+DUK.US,D,20040206,000000,22.7582,23.0081,22.7582,22.9945,3307589.5375256,0
+DUK.US,D,20040209,000000,22.9945,23.1188,22.8496,23.1188,4399872.571018,0
+DUK.US,D,20040210,000000,23.1188,23.4434,23.083,23.3346,4065067.5719915,0
+DUK.US,D,20040211,000000,22.9731,22.9731,22.5979,22.8322,5657893.8587205,0
+DUK.US,D,20040212,000000,22.6883,22.8836,22.5591,22.632,3259421.5969556,0
+DUK.US,D,20040213,000000,22.5415,22.6134,22.3812,22.3812,2849222.9417675,0
+DUK.US,D,20040217,000000,22.4512,23.1538,22.4512,23.1188,3741878.8508469,0
+DUK.US,D,20040218,000000,23.1383,23.1383,22.8322,22.903,2729371.5574399,0
+DUK.US,D,20040219,000000,22.903,22.9945,22.632,22.6475,2442445.3781609,0
+DUK.US,D,20040220,000000,22.8108,22.8108,22.3812,22.6134,2412269.8070612,0
+DUK.US,D,20040223,000000,22.5056,22.632,22.3812,22.4512,1749321.9347199,0
+DUK.US,D,20040224,000000,22.3812,22.4871,22.2879,22.3239,2696242.015233,0
+DUK.US,D,20040225,000000,22.4327,22.903,22.3812,22.8108,3593939.5329591,0
+DUK.US,D,20040226,000000,22.4327,22.9565,22.4327,22.8836,2507657.0426558,0
+DUK.US,D,20040227,000000,22.8836,23.2287,22.8322,23.0654,4402443.7914279,0
+DUK.US,D,20040301,000000,23.1538,23.2811,23.0654,23.2627,2104879.8411755,0
+DUK.US,D,20040302,000000,23.2811,23.3346,23.0081,23.0654,2577144.8144028,0
+DUK.US,D,20040303,000000,23.0266,23.2627,23.0266,23.1188,1925816.3066425,0
+DUK.US,D,20040304,000000,23.1188,23.1538,22.903,22.9565,2725084.1322907,0
+DUK.US,D,20040305,000000,22.9361,23.083,22.8836,23.0266,3932075.0803914,0
+DUK.US,D,20040308,000000,23.083,23.2083,23.0081,23.1188,1943708.8728395,0
+DUK.US,D,20040309,000000,23.1188,23.1383,22.7582,22.9235,3105390.1638031,0
+DUK.US,D,20040310,000000,22.903,23.0081,22.6883,22.6883,2559249.1615067,0
+DUK.US,D,20040311,000000,22.903,23.047,22.5765,22.5765,3824795.8217891,0
+DUK.US,D,20040312,000000,22.6134,22.903,22.4871,22.7768,2394567.5873131,0
+DUK.US,D,20040315,000000,22.8496,22.8496,22.4327,22.5056,2811999.4075595,0
+DUK.US,D,20040316,000000,23.1714,23.1714,22.5979,22.7582,2456536.1598785,0
+DUK.US,D,20040317,000000,22.7923,23.2287,22.7582,23.1538,2703283.8049427,0
+DUK.US,D,20040318,000000,23.1714,23.2627,23.0266,23.1538,2185039.3608579,0
+DUK.US,D,20040319,000000,23.2083,23.3346,23.1188,23.1383,2004832.7187317,0
+DUK.US,D,20040322,000000,23.0081,23.1909,22.8108,22.903,2497850.5993882,0
+DUK.US,D,20040323,000000,22.9731,23.083,22.8322,22.8836,1721906.9015791,0
+DUK.US,D,20040324,000000,22.8496,23.1909,22.7768,23.1188,4515245.154848,0
+DUK.US,D,20040325,000000,23.1188,23.2423,23.0266,23.1538,1808344.7673761,0
+DUK.US,D,20040326,000000,23.1538,23.2423,23.0654,23.1188,1755609.5409321,0
+DUK.US,D,20040329,000000,23.1188,23.3532,23.083,23.3172,2274422.9665642,0
+DUK.US,D,20040330,000000,23.3346,23.6962,23.2627,23.6438,2779156.9283757,0
+DUK.US,D,20040331,000000,23.6438,23.8429,23.5329,23.7312,2360580.9716363,0
+DUK.US,D,20040401,000000,23.7312,24.0588,23.6632,23.8235,3086928.6160587,0
+DUK.US,D,20040402,000000,23.8594,23.8945,23.39,23.4076,3286841.774595,0
+DUK.US,D,20040405,000000,23.425,23.425,23.2423,23.3172,5013893.1747931,0
+DUK.US,D,20040406,000000,23.2627,23.3726,23.1188,23.1538,8114139.8688769,0
+DUK.US,D,20040407,000000,23.1909,23.2083,22.7408,22.7582,5040830.7984621,0
+DUK.US,D,20040408,000000,22.8496,22.903,22.6883,22.7408,2874164.4999722,0
+DUK.US,D,20040412,000000,22.8652,22.9565,22.3424,22.5591,3165558.1618518,0
+DUK.US,D,20040413,000000,22.5056,22.5056,21.9837,22.0692,5647420.6884318,0
+DUK.US,D,20040414,000000,21.8544,22.0187,21.6542,21.7835,8641433.4860325,0
+DUK.US,D,20040415,000000,21.9448,22.182,21.6542,21.7835,6038959.218229,0
+DUK.US,D,20040416,000000,22.11,22.11,21.8379,21.9448,4044412.4100362,0
+DUK.US,D,20040419,000000,21.9992,22.0187,21.8544,21.8923,3507696.1292099,0
+DUK.US,D,20040420,000000,21.9992,22.11,21.9263,21.9448,3992532.1992627,0
+DUK.US,D,20040421,000000,21.9448,22.0361,21.8,21.9643,3935407.6865969,0
+DUK.US,D,20040422,000000,21.9837,22.4142,21.9448,22.2879,3800615.6493799,0
+DUK.US,D,20040423,000000,22.3103,22.5591,22.1286,22.5415,3183933.2820194,0
+DUK.US,D,20040426,000000,22.5979,22.7408,22.5591,22.6883,3034950.6598115,0
+DUK.US,D,20040427,000000,22.7923,22.8322,22.3103,22.4327,4155309.2800674,0
+DUK.US,D,20040428,000000,22.4871,22.9235,22.3812,22.9235,5818481.4409131,0
+DUK.US,D,20040429,000000,22.903,22.903,21.9263,22.0361,6236586.1615788,0
+DUK.US,D,20040430,000000,22.3103,22.4327,21.9643,22.1286,4612824.975754,0
+DUK.US,D,20040503,000000,22.0692,22.11,21.9127,21.9992,3113490.6913286,0
+DUK.US,D,20040504,000000,21.9992,22.1286,21.8,21.9263,3297783.0942579,0
+DUK.US,D,20040505,000000,21.8544,21.9263,21.5142,21.5308,3869249.4343561,0
+DUK.US,D,20040506,000000,21.3325,21.5308,21.208,21.4745,4753718.3883332,0
+DUK.US,D,20040507,000000,21.1342,21.2781,20.5929,20.7921,5737478.2234572,0
+DUK.US,D,20040510,000000,20.4306,20.7008,20.2128,20.4636,6459249.3219081,0
+DUK.US,D,20040511,000000,20.4636,21.0079,20.3937,20.5385,4284775.7323141,0
+DUK.US,D,20040512,000000,20.5929,20.6104,19.961,20.0545,6686293.5372615,0
+DUK.US,D,20040513,000000,20.0137,20.4636,19.7978,20.3567,5959470.5411666,0
+DUK.US,D,20040514,000000,20.3761,20.6104,20.2322,20.3761,3516166.0317362,0
+DUK.US,D,20040517,000000,20.2128,20.4306,20.0846,20.3411,2803813.4813569,0
+DUK.US,D,20040518,000000,20.5724,20.5929,20.2683,20.2838,1839190.152196,0
+DUK.US,D,20040519,000000,20.4811,20.5219,20.142,20.2322,1750183.1237888,0
+DUK.US,D,20040520,000000,20.1944,20.4811,20.1749,20.3033,1858804.067631,0
+DUK.US,D,20040521,000000,20.4636,20.5219,20.1944,20.3411,2082891.225178,0
+DUK.US,D,20040524,000000,20.4636,20.6268,20.3411,20.6268,2193324.0614339,0
+DUK.US,D,20040525,000000,20.4306,20.9709,20.4306,20.9351,2514985.8953885,0
+DUK.US,D,20040526,000000,20.9351,20.9709,20.6639,20.8825,1963130.3840261,0
+DUK.US,D,20040527,000000,20.9535,21.0807,20.7736,21.0079,2660926.061113,0
+DUK.US,D,20040528,000000,21.0079,21.0253,20.7736,20.9535,2272616.2186491,0
+DUK.US,D,20040601,000000,20.9535,21.0613,20.7008,20.863,1655273.2976658,0
+DUK.US,D,20040602,000000,20.7008,20.9535,20.7008,20.8466,2271378.4522814,0
+DUK.US,D,20040603,000000,20.8466,20.898,20.5724,20.6268,3032760.1322995,0
+DUK.US,D,20040604,000000,20.6268,20.7921,20.555,20.5724,2103168.7809348,0
+DUK.US,D,20040607,000000,20.5724,20.9351,20.5724,20.9164,2455770.658484,0
+DUK.US,D,20040608,000000,20.7736,20.8466,20.6482,20.6639,2761354.9053543,0
+DUK.US,D,20040609,000000,20.6482,20.7008,20.3411,20.3937,3036949.8119749,0
+DUK.US,D,20040610,000000,20.4306,20.5219,20.3207,20.3761,2777726.7577596,0
+DUK.US,D,20040614,000000,20.3761,20.3761,20.1011,20.1011,2428265.0821675,0
+DUK.US,D,20040615,000000,20.4306,20.5724,20.4092,20.4636,3053985.304702,0
+DUK.US,D,20040616,000000,20.6639,20.7532,20.449,20.7008,2859980.0883798,0
+DUK.US,D,20040617,000000,20.8252,20.8466,20.6639,20.6813,2396945.3745747,0
+DUK.US,D,20040618,000000,20.7008,20.9895,20.5929,20.8825,2307844.7162925,0
+DUK.US,D,20040621,000000,20.8825,21.3131,20.8252,21.1672,2457301.661273,0
+DUK.US,D,20040622,000000,21.0974,21.3666,20.8077,21.0079,2583717.4258385,0
+DUK.US,D,20040623,000000,21.0253,21.2587,20.9535,21.208,2571918.003806,0
+DUK.US,D,20040624,000000,21.2411,21.5308,21.208,21.4745,2370955.3675514,0
+DUK.US,D,20040625,000000,21.4745,21.5483,21.3666,21.386,1873269.3688481,0
+DUK.US,D,20040628,000000,21.4939,21.7835,21.3509,21.4239,1628807.9389701,0
+DUK.US,D,20040629,000000,21.4939,21.5142,20.9535,21.0807,2345157.7647764,0
+DUK.US,D,20040630,000000,21.1672,21.3509,20.9895,21.3131,2531836.1861653,0
+DUK.US,D,20040701,000000,21.2587,21.386,20.8466,21.1342,2518317.4726942,0
+DUK.US,D,20040702,000000,21.2985,21.4239,21.1536,21.208,1583492.1084345,0
+DUK.US,D,20040706,000000,21.208,21.5842,21.1672,21.5842,2318217.0544082,0
+DUK.US,D,20040707,000000,21.5842,21.5842,21.3666,21.4939,1745137.3995431,0
+DUK.US,D,20040708,000000,21.4745,21.5842,21.3325,21.3666,2229113.3094268,0
+DUK.US,D,20040709,000000,21.7135,21.7135,21.2587,21.5842,1662504.4049248,0
+DUK.US,D,20040712,000000,21.6756,21.7135,21.4745,21.4939,1826911.2628922,0
+DUK.US,D,20040713,000000,21.4939,21.6396,21.386,21.6211,2020442.1564415,0
+DUK.US,D,20040714,000000,21.5308,21.8,21.4044,21.7465,2548781.1357166,0
+DUK.US,D,20040715,000000,21.7465,21.9837,21.6542,21.7835,2790770.1195582,0
+DUK.US,D,20040716,000000,22.0361,22.182,21.9263,22.182,2701480.1437268,0
+DUK.US,D,20040719,000000,22.182,22.2345,21.9448,22.11,1786639.0988026,0
+DUK.US,D,20040720,000000,22.142,22.3812,22.0692,22.3239,2484047.9095935,0
+DUK.US,D,20040721,000000,22.3239,22.3424,21.8544,21.9643,2221401.7059969,0
+DUK.US,D,20040722,000000,21.9448,21.9837,21.5842,21.6941,2444635.9056729,0
+DUK.US,D,20040723,000000,21.6941,21.8,21.5667,21.6046,1789303.9490874,0
+DUK.US,D,20040726,000000,21.5483,21.7659,21.4745,21.7135,2132775.3704874,0
+DUK.US,D,20040727,000000,21.6396,21.9263,21.5142,21.9263,2843225.4852774,0
+DUK.US,D,20040728,000000,21.8379,22.0692,21.6211,21.9992,2615510.4273042,0
+DUK.US,D,20040729,000000,22.182,22.7019,22.182,22.4687,3243996.3322963,0
+DUK.US,D,20040730,000000,22.4327,22.6883,22.1606,22.5765,2494332.7912325,0
+DUK.US,D,20040802,000000,22.5765,22.8836,22.4327,22.8322,1852136.7974207,0
+DUK.US,D,20040803,000000,22.7408,22.9945,22.7408,22.8652,1980940.6382452,0
+DUK.US,D,20040804,000000,22.7019,23.2423,22.6883,23.1188,4985135.4275127,0
+DUK.US,D,20040805,000000,23.2083,23.2997,22.7768,22.7923,2869783.4449482,0
+DUK.US,D,20040806,000000,22.9945,23.4076,22.8652,23.2627,4576937.9822874,0
+DUK.US,D,20040809,000000,23.3532,23.3532,23.0654,23.0654,1923249.2018316,0
+DUK.US,D,20040810,000000,23.1538,23.6029,23.0654,23.5173,4384545.0518324,0
+DUK.US,D,20040811,000000,23.2423,23.5717,23.1714,23.5329,5100321.7804925,0
+DUK.US,D,20040812,000000,23.4434,23.4775,23.3172,23.3532,2419223.1113947,0
+DUK.US,D,20040813,000000,23.3172,23.3532,23.0654,23.1383,2696999.2854297,0
+DUK.US,D,20040816,000000,23.2083,23.2997,23.047,23.1714,1684780.0839453,0
+DUK.US,D,20040817,000000,23.1714,23.1714,22.8496,22.9945,2744406.8691037,0
+DUK.US,D,20040818,000000,22.9945,23.425,22.9565,23.4076,2706904.5030708,0
+DUK.US,D,20040819,000000,23.2083,23.3346,23.0081,23.0654,2962982.2108304,0
+DUK.US,D,20040820,000000,23.0654,23.1188,22.903,22.9945,2082320.1858313,0
+DUK.US,D,20040823,000000,22.9945,23.0994,22.9235,22.9565,1235833.0651585,0
+DUK.US,D,20040824,000000,23.462,23.462,22.8652,22.903,3143850.4354789,0
+DUK.US,D,20040825,000000,23.0266,23.2627,22.9361,23.1538,2196849.0718877,0
+DUK.US,D,20040826,000000,23.1909,23.2423,22.9235,22.9565,1205751.1239335,0
+DUK.US,D,20040827,000000,22.9945,23.1383,22.9565,23.083,1143683.7769947,0
+DUK.US,D,20040830,000000,23.1188,23.2423,23.047,23.1909,1597005.677407,0
+DUK.US,D,20040831,000000,23.1538,23.2811,23.083,23.2627,3359848.3833975,0
+DUK.US,D,20040901,000000,23.2627,23.2997,22.9945,23.1188,3255423.2926288,0
+DUK.US,D,20040902,000000,23.1909,23.2287,23.083,23.1188,5172961.0720937,0
+DUK.US,D,20040903,000000,23.1538,23.2423,23.0654,23.0994,2028815.3423939,0
+DUK.US,D,20040907,000000,23.2423,23.2811,23.1188,23.2627,2863212.8913119,0
+DUK.US,D,20040908,000000,23.1909,23.2627,23.0654,23.1383,2360101.5043649,0
+DUK.US,D,20040909,000000,23.083,23.2811,23.083,23.1538,2257289.7283633,0
+DUK.US,D,20040910,000000,23.1538,23.1909,23.0654,23.1188,2317454.6397129,0
+DUK.US,D,20040913,000000,23.2811,23.3726,22.9565,22.9565,3515307.9293666,0
+DUK.US,D,20040914,000000,23.0081,23.2423,23.0081,23.0994,3390508.5662672,0
+DUK.US,D,20040915,000000,23.1909,23.2811,23.1188,23.1188,2934515.6421718,0
+DUK.US,D,20040916,000000,23.2083,23.3726,23.1538,23.2811,4661662.7300443,0
+DUK.US,D,20040917,000000,23.3726,23.5717,23.2627,23.2997,5956803.6330825,0
+DUK.US,D,20040920,000000,23.2811,23.3726,23.1909,23.2423,1807110.0877074,0
+DUK.US,D,20040921,000000,23.2997,23.5173,23.2811,23.462,2349348.4733515,0
+DUK.US,D,20040922,000000,23.462,23.9294,23.3532,23.8945,4070110.2095379,0
+DUK.US,D,20040923,000000,23.8031,23.9294,23.5329,23.5513,2594381.9714758,0
+DUK.US,D,20040924,000000,23.6029,23.7146,23.4775,23.5173,1884213.7752101,0
+DUK.US,D,20040927,000000,23.5173,23.7866,23.4775,23.6029,1819769.6699092,0
+DUK.US,D,20040928,000000,23.5893,23.9509,23.5893,23.8779,2033578.1192155,0
+DUK.US,D,20040929,000000,23.8235,23.8779,23.6632,23.8429,1888692.5757079,0
+DUK.US,D,20040930,000000,23.9509,24.1676,23.8945,24.0364,3162127.8101727,0
+DUK.US,D,20041001,000000,24.0588,24.363,24.0023,24.2725,2459395.4722109,0
+DUK.US,D,20041004,000000,24.3123,24.5631,24.2919,24.5271,2893490.3234844,0
+DUK.US,D,20041005,000000,24.6166,24.671,24.5457,24.6166,2362863.0712237,0
+DUK.US,D,20041006,000000,24.5992,24.9606,24.5271,24.9218,2537455.0075569,0
+DUK.US,D,20041007,000000,24.9218,25.1589,24.7605,24.8003,1715338.4057423,0
+DUK.US,D,20041008,000000,24.9606,24.9606,24.6166,24.8003,1226126.4251641,0
+DUK.US,D,20041011,000000,24.741,24.8517,24.671,24.671,1476112.0176591,0
+DUK.US,D,20041012,000000,24.4155,24.8003,24.4008,24.7605,2212165.2731764,0
+DUK.US,D,20041013,000000,24.8129,24.8517,24.0588,24.2919,2789057.0015181,0
+DUK.US,D,20041014,000000,24.1811,24.4756,24.1811,24.3444,1745044.7985681,0
+DUK.US,D,20041015,000000,24.5271,24.9937,24.4893,24.9412,2493471.6021637,0
+DUK.US,D,20041018,000000,24.8878,24.9412,24.4756,24.5992,2069754.2335045,0
+DUK.US,D,20041019,000000,24.5631,24.8878,24.4543,24.4756,2951556.2793976,0
+DUK.US,D,20041020,000000,24.636,24.8323,24.4359,24.7789,2720801.8516402,0
+DUK.US,D,20041021,000000,24.6885,24.8703,24.5631,24.5992,2501185.2633932,0
+DUK.US,D,20041022,000000,24.6885,24.9771,24.5992,24.8129,2045386.8013456,0
+DUK.US,D,20041025,000000,24.9771,25.1375,24.7789,24.9412,2834372.8320538,0
+DUK.US,D,20041026,000000,24.8878,25.5205,24.8517,25.5205,5190282.598944,0
+DUK.US,D,20041027,000000,25.8442,26.0055,25.3736,25.6264,5594583.6009152,0
+DUK.US,D,20041028,000000,25.573,25.8266,25.3183,25.7722,3448863.6430025,0
+DUK.US,D,20041029,000000,25.7722,25.8266,25.3378,25.7722,4112373.2945931,0
+DUK.US,D,20041101,000000,25.7722,26.2047,25.6264,26.1347,3617266.7474972,0
+DUK.US,D,20041102,000000,26.1493,26.1493,25.5379,25.5546,3741494.0423502,0
+DUK.US,D,20041103,000000,25.8986,26.1347,25.7178,26.0958,3872680.814935,0
+DUK.US,D,20041104,000000,26.2047,26.7829,26.0783,26.7295,5129359.3884978,0
+DUK.US,D,20041105,000000,26.7295,26.748,26.2221,26.4225,3322351.161863,0
+DUK.US,D,20041108,000000,26.6022,26.8189,26.5487,26.748,3102633.7414429,0
+DUK.US,D,20041109,000000,26.6022,26.6547,26.2805,26.4225,4730107.1974713,0
+DUK.US,D,20041110,000000,26.5303,26.5303,26.1678,26.2601,3285219.1997305,0
+DUK.US,D,20041111,000000,26.2601,26.6022,26.1678,26.4759,3149569.0601438,0
+DUK.US,D,20041112,000000,26.5303,26.8355,26.4225,26.8355,2910338.5564618,0
+DUK.US,D,20041115,000000,26.7829,26.8355,26.4759,26.6196,2461869.9760467,0
+DUK.US,D,20041116,000000,26.6372,26.7635,26.4564,26.5137,1755609.5409321,0
+DUK.US,D,20041117,000000,26.5303,26.7829,26.2601,26.3495,3314540.7840597,0
+DUK.US,D,20041118,000000,26.3495,26.5487,26.2601,26.3854,2437877.0633873,0
+DUK.US,D,20041119,000000,26.4759,26.5848,26.2601,26.3495,2446729.7166109,0
+DUK.US,D,20041122,000000,26.3495,26.9074,26.3495,26.8744,3016572.452945,0
+DUK.US,D,20041123,000000,26.8005,27.0531,26.676,26.9978,4490214.0823671,0
+DUK.US,D,20041124,000000,27.0531,27.3039,26.9978,27.2154,2238247.8811749,0
+DUK.US,D,20041126,000000,27.1232,27.4866,27.1232,27.3632,1054864.0083371,0
+DUK.US,D,20041129,000000,27.3039,27.3632,26.7635,26.8899,2148293.2361219,0
+DUK.US,D,20041130,000000,26.7829,26.9452,26.5303,26.5487,2236921.6294309,0
+DUK.US,D,20041201,000000,26.6022,26.6372,25.952,26.1162,4673275.9212269,0
+DUK.US,D,20041202,000000,25.952,26.0239,25.3736,25.6818,5041682.7274334,0
+DUK.US,D,20041203,000000,25.6458,26.1162,25.6458,26.0783,2748598.6065786,0
+DUK.US,D,20041206,000000,26.0239,26.5137,25.8986,26.4759,2319551.5373501,0
+DUK.US,D,20041207,000000,26.4011,26.5137,25.6993,25.6993,4730393.2315946,0
+DUK.US,D,20041208,000000,25.9714,25.989,25.6264,25.6818,3722934.7491322,0
+DUK.US,D,20041209,000000,26.0055,26.0783,25.573,25.952,1722190.8779028,0
+DUK.US,D,20041210,000000,26.4011,26.4011,25.6818,25.952,1347879.2161814,0
+DUK.US,D,20041213,000000,26.1493,26.5487,26.0239,26.5487,1851087.3197024,0
+DUK.US,D,20041214,000000,26.4923,26.7091,26.331,26.6927,1842044.3200299,0
+DUK.US,D,20041215,000000,26.7295,26.8899,26.6022,26.855,1853755.2566862,0
+DUK.US,D,20041216,000000,26.855,27.1815,26.855,27.0531,3262467.140138,0
+DUK.US,D,20041217,000000,27.0357,27.3769,26.8355,27.0697,4802360.651676,0
+DUK.US,D,20041220,000000,27.1436,27.2525,26.9074,27.1815,2034343.6206099,0
+DUK.US,D,20041221,000000,26.9978,27.3953,26.9783,27.162,2993443.8160535,0
+DUK.US,D,20041222,000000,27.1815,27.3039,27.1232,27.1436,1915441.9107274,0
+DUK.US,D,20041223,000000,27.2154,27.2154,26.9978,27.0357,1141497.3650816,0
+DUK.US,D,20041227,000000,27.0192,27.1085,26.676,26.7829,1517046.7931708,0
+DUK.US,D,20041228,000000,26.8005,26.9452,26.748,26.8744,1352830.2816523,0
+DUK.US,D,20041229,000000,26.8355,26.9783,26.7635,26.9783,1195282.0692439,0
+DUK.US,D,20041230,000000,26.9978,27.0357,26.855,26.8744,989176.99216978,0
+DUK.US,D,20041231,000000,26.9074,26.9783,26.6022,26.6022,1275726.5941497,0
+DUK.US,D,20050103,000000,26.7091,26.8355,26.2221,26.3136,2151242.0627303,0
+DUK.US,D,20050104,000000,26.3136,26.4564,26.0434,26.0434,2372956.5775142,0
+DUK.US,D,20050105,000000,26.0434,26.2805,25.8442,25.8442,3071979.7319716,0
+DUK.US,D,20050106,000000,25.7722,25.8986,25.5914,25.8442,2378278.0468858,0
+DUK.US,D,20050107,000000,26.0055,26.2047,25.8266,25.918,1691542.0129301,0
+DUK.US,D,20050110,000000,26.0055,26.2805,25.9325,26.2047,2451491.4645326,0
+DUK.US,D,20050111,000000,26.2416,26.2416,25.8442,26.0055,1570448.7466358,0
+DUK.US,D,20050112,000000,26.0055,26.331,25.8081,26.2601,2799050.7045355,0
+DUK.US,D,20050113,000000,26.2047,26.4923,26.1678,26.2941,1780643.700112,0
+DUK.US,D,20050114,000000,26.331,26.5848,26.1678,26.4011,1332077.3742231,0
+DUK.US,D,20050118,000000,26.4419,26.7091,26.2416,26.676,2704616.230085,0
+DUK.US,D,20050119,000000,26.7295,26.9647,26.5848,26.6022,2195698.7619965,0
+DUK.US,D,20050120,000000,26.6022,26.8355,26.3495,26.6372,2092411.6343225,0
+DUK.US,D,20050121,000000,26.6372,26.6927,26.2601,26.3136,2428738.3760404,0
+DUK.US,D,20050124,000000,26.4564,26.8899,26.3136,26.748,2239585.4508158,0
+DUK.US,D,20050125,000000,26.7829,26.9268,26.331,26.4225,2661876.7644577,0
+DUK.US,D,20050126,000000,26.5303,27.2525,26.5137,27.2154,3458284.2488738,0
+DUK.US,D,20050127,000000,27.2154,27.612,27.0531,27.4157,3966447.5334646,0
+DUK.US,D,20050128,000000,27.3769,27.5216,27.0531,27.4517,2741462.1580942,0
+DUK.US,D,20050131,000000,27.9911,28.2282,27.8288,28.1359,6127775.9001874,0
+DUK.US,D,20050201,000000,28.2448,28.5324,28.1184,28.442,6790344.1085306,0
+DUK.US,D,20050202,000000,28.442,28.442,28.1359,28.2613,3856777.1119042,0
+DUK.US,D,20050203,000000,28.3166,28.6228,28.1563,28.5324,3733115.7118991,0
+DUK.US,D,20050204,000000,28.5324,29.1272,28.4779,29.0913,3556812.7153252,0
+DUK.US,D,20050207,000000,29.0913,29.0913,28.7675,28.7675,2880639.3659341,0
+DUK.US,D,20050208,000000,28.8386,28.858,28.4585,28.5509,4522961.9027765,0
+DUK.US,D,20050209,000000,28.0833,28.2807,27.9016,28.098,4492594.9563281,0
+DUK.US,D,20050210,000000,28.1563,28.2069,27.8842,28.1903,2993635.191402,0
+DUK.US,D,20050211,000000,28.1903,28.3351,28.0639,28.1359,2807999.0454334,0
+DUK.US,D,20050214,000000,28.6773,28.9843,28.4983,28.7871,4056116.1443944,0
+DUK.US,D,20050215,000000,28.858,28.9115,28.7337,28.8386,2520224.0238825,0
+DUK.US,D,20050216,000000,28.7491,28.893,28.5324,28.7337,3051039.5647927,0
+DUK.US,D,20050217,000000,28.8065,28.8386,28.3526,28.3701,3825554.1208855,0
+DUK.US,D,20050218,000000,28.3701,28.3701,27.9561,27.9746,3609933.7791656,0
+DUK.US,D,20050222,000000,27.8482,27.8638,27.3632,27.3953,5028740.1978077,0
+DUK.US,D,20050223,000000,26.9074,28.0465,26.9074,27.6829,2217504.2338431,0
+DUK.US,D,20050224,000000,28.3701,28.3701,27.7413,28.2992,4335520.0377925,0
+DUK.US,D,20050225,000000,28.5704,29.0193,28.4983,28.7871,5108320.4469455,0
+DUK.US,D,20050228,000000,28.893,28.9659,28.2069,28.3526,4419102.706856,0
+DUK.US,D,20050301,000000,28.3886,28.7337,28.3886,28.6403,3007435.8233975,0
+DUK.US,D,20050302,000000,28.5324,28.7675,28.3701,28.6034,3321489.9727942,0
+DUK.US,D,20050303,000000,28.6228,28.7871,28.2807,28.5324,2912715.3148238,0
+DUK.US,D,20050304,000000,28.7871,29.2391,28.7491,29.0913,3220679.4067554,0
+DUK.US,D,20050307,000000,29.4013,29.617,29.3274,29.5442,4473841.2010622,0
+DUK.US,D,20050308,000000,29.5442,29.5442,29.2391,29.4178,2741462.1580942,0
+DUK.US,D,20050309,000000,29.3634,29.3634,28.7491,28.7491,3633254.8203055,0
+DUK.US,D,20050310,000000,28.7871,29.2536,28.6947,29.1642,3480561.9856936,0
+DUK.US,D,20050311,000000,29.1642,29.2196,28.8386,28.858,2350586.2397192,0
+DUK.US,D,20050314,000000,28.8386,29.2925,28.8192,29.2391,3216489.72708,0
+DUK.US,D,20050315,000000,29.4178,29.4898,29.0387,29.0387,3779571.5633289,0
+DUK.US,D,20050316,000000,29.1272,29.1992,28.4585,28.6034,3985389.57738,0
+DUK.US,D,20050317,000000,28.8192,29.0038,28.5704,28.9309,3006387.3745789,0
+DUK.US,D,20050318,000000,28.9309,28.9843,28.516,28.8386,3513307.7483035,0
+DUK.US,D,20050321,000000,28.5704,29.1642,28.5704,28.9475,2712044.8860909,0
+DUK.US,D,20050322,000000,29.4178,29.5626,28.7337,28.7337,5063867.8632782,0
+DUK.US,D,20050323,000000,28.7491,28.7491,28.2069,28.4983,3880195.8985177,0
+DUK.US,D,20050324,000000,28.8386,29.2701,28.7871,29.0387,3746734.2286435,0
+DUK.US,D,20050328,000000,29.2536,29.344,29.0913,29.2701,2976306.4622537,0
+DUK.US,D,20050329,000000,29.1992,29.4013,28.8192,28.8192,3142996.4487082,0
+DUK.US,D,20050330,000000,28.893,29.3634,28.893,29.3634,2489955.8518074,0
+DUK.US,D,20050331,000000,29.4732,29.5782,29.344,29.4178,3359184.7430756,0
+DUK.US,D,20050401,000000,29.6355,29.9213,29.4898,29.7406,2941085.1669083,0
+DUK.US,D,20050404,000000,29.7406,29.8708,29.4898,29.8328,2841795.3146612,0
+DUK.US,D,20050405,000000,29.8494,29.9407,29.69,29.9407,2375905.4041226,0
+DUK.US,D,20050406,000000,30.0321,30.3023,29.9931,30.1731,5089568.7494791,0
+DUK.US,D,20050407,000000,30.1731,30.3217,30.0671,30.2643,3516828.6431584,0
+DUK.US,D,20050408,000000,30.2818,30.3023,29.7784,29.7784,2493567.289838,0
+DUK.US,D,20050411,000000,29.8872,30.2643,29.8328,30.101,2464628.4562062,0
+DUK.US,D,20050412,000000,29.7239,30.3742,29.5073,30.3023,3754821.3804727,0
+DUK.US,D,20050413,000000,30.1925,30.3373,29.8328,29.9213,2376668.8477177,0
+DUK.US,D,20050414,000000,29.8708,30.0486,29.69,29.69,2163329.5766856,0
+DUK.US,D,20050415,000000,29.7075,29.8134,29.2925,29.2925,3316060.4689517,0
+DUK.US,D,20050418,000000,29.3634,29.5442,29.1992,29.2925,5528611.5795244,0
+DUK.US,D,20050419,000000,29.7075,29.9931,29.344,29.8872,3138713.139158,0
+DUK.US,D,20050420,000000,29.7784,30.0486,29.6491,29.7609,3209253.4753225,0
+DUK.US,D,20050421,000000,29.9407,30.3907,29.8872,30.3023,3466949.6423477,0
+DUK.US,D,20050422,000000,30.3023,30.5734,30.139,30.4092,3722645.6283098,0
+DUK.US,D,20050425,000000,30.6288,30.6793,30.2489,30.3907,2543642.8104959,0
+DUK.US,D,20050426,000000,30.3907,30.4627,30.101,30.101,3596126.9737718,0
+DUK.US,D,20050427,000000,30.1205,30.3742,29.7406,30.2109,2673107.2049432,0
+DUK.US,D,20050428,000000,30.0856,30.6288,30.0486,30.2313,4386068.8523234,0
+DUK.US,D,20050429,000000,30.3023,30.6599,30.0856,30.6599,2974117.9925412,0
+DUK.US,D,20050502,000000,30.7347,30.9331,30.5006,30.5365,2208549.7195469,0
+DUK.US,D,20050503,000000,30.4627,30.7698,30.3558,30.6599,2908336.3175994,0
+DUK.US,D,20050504,000000,30.6599,30.9525,30.3558,30.8262,4065636.5535389,0
+DUK.US,D,20050505,000000,30.9331,31.0049,30.4627,30.9331,6142630.1255001,0
+DUK.US,D,20050506,000000,30.9331,30.9875,30.6288,30.8436,3693512.3326302,0
+DUK.US,D,20050509,000000,30.3023,30.6793,29.8134,30.2643,16199915.030168,0
+DUK.US,D,20050510,000000,30.1925,30.1925,29.0913,29.4343,13420755.015093,0
+DUK.US,D,20050511,000000,29.1486,29.1992,28.893,29.0193,5806492.7013313,0
+DUK.US,D,20050512,000000,29.5986,29.5986,28.7141,29.0387,5582207.9950373,0
+DUK.US,D,20050513,000000,29.1486,29.6491,28.7675,28.9659,6412034.1424825,0
+DUK.US,D,20050516,000000,29.0193,29.1272,28.858,29.0913,3543300.1752525,0
+DUK.US,D,20050517,000000,29.0913,29.6705,28.9843,29.617,3482560.1089573,0
+DUK.US,D,20050518,000000,29.7239,29.7969,29.4013,29.4178,3914848.2123157,0
+DUK.US,D,20050519,000000,29.4343,29.5442,29.3109,29.3819,3727217.0297826,0
+DUK.US,D,20050520,000000,29.4178,29.4732,29.344,29.3634,3837071.6243937,0
+DUK.US,D,20050523,000000,29.4013,29.4178,29.1117,29.1272,4089531.7207245,0
+DUK.US,D,20050524,000000,29.1642,29.2701,29.0387,29.1486,3792236.2900292,0
+DUK.US,D,20050525,000000,29.1486,29.1992,29.0193,29.1117,4055832.1680707,0
+DUK.US,D,20050526,000000,29.2536,29.2701,28.9843,29.0038,3099015.1011143,0
+DUK.US,D,20050527,000000,29.0193,29.0913,28.9659,29.0387,2701286.7105787,0
+DUK.US,D,20050531,000000,28.9843,29.1486,28.8386,28.858,5093946.7178039,0
+DUK.US,D,20050601,000000,28.858,29.2196,28.858,29.1117,3476565.7391664,0
+DUK.US,D,20050602,000000,29.1992,29.3274,29.1486,29.3109,3469803.8101815,0
+DUK.US,D,20050603,000000,29.4013,29.5257,29.1117,29.2925,2652069.2922904,0
+DUK.US,D,20050606,000000,29.3634,29.4178,29.2391,29.3634,3023619.3871533,0
+DUK.US,D,20050607,000000,29.3634,29.617,29.1992,29.2701,3460856.4981833,0
+DUK.US,D,20050608,000000,29.3634,29.5257,29.1642,29.2391,2593334.551557,0
+DUK.US,D,20050609,000000,29.2391,29.6491,29.1486,29.6491,2869400.694251,0
+DUK.US,D,20050610,000000,29.6491,29.7075,29.4509,29.5626,2837699.2648608,0
+DUK.US,D,20050613,000000,29.5782,29.9049,29.5257,29.8328,3077311.4903403,0
+DUK.US,D,20050614,000000,29.8872,30.1731,29.8872,30.1731,2973359.6934447,0
+DUK.US,D,20050615,000000,30.1925,30.1925,29.6355,29.8872,3431729.375902,0
+DUK.US,D,20050616,000000,30.0486,30.1731,29.8134,30.0671,3385750.9339442,0
+DUK.US,D,20050617,000000,30.0856,30.519,30.0671,30.4627,4147317.8159127,0
+DUK.US,D,20050620,000000,30.4627,30.7698,30.2643,30.6463,2407320.7993896,0
+DUK.US,D,20050621,000000,30.6599,30.7698,30.4092,30.59,1648514.4553802,0
+DUK.US,D,20050622,000000,30.7698,30.862,30.6599,30.8076,2222160.0050934,0
+DUK.US,D,20050623,000000,30.8262,31.2761,30.7533,31.0253,3361471.9871617,0
+DUK.US,D,20050624,000000,31.0253,31.1148,30.6463,30.6599,2178469.8361215,0
+DUK.US,D,20050627,000000,30.7347,31.1489,30.6288,31.0594,2542877.3091015,0
+DUK.US,D,20050628,000000,31.0594,31.3112,30.968,31.2586,2698812.206743,0
+DUK.US,D,20050629,000000,31.3306,31.35,31.0049,31.0768,2514225.5384927,0
+DUK.US,D,20050630,000000,31.3306,31.4929,31.1312,31.2217,4282402.0606513,0
+DUK.US,D,20050701,000000,31.3112,31.5298,31.2761,31.5123,2445019.68527,0
+DUK.US,D,20050705,000000,31.5123,31.7095,31.2052,31.6018,2124873.4206086,0
+DUK.US,D,20050706,000000,31.6018,31.6552,30.8436,30.9331,3989954.8054545,0
+DUK.US,D,20050707,000000,30.8787,31.35,30.4627,31.2217,5431229.3073652,0
+DUK.US,D,20050708,000000,31.3112,31.4734,31.1312,31.4015,3549294.5450433,0
+DUK.US,D,20050711,000000,31.4015,31.6766,31.4015,31.5123,3136427.9528713,0
+DUK.US,D,20050712,000000,31.4734,31.6377,31.3112,31.5647,3001246.9915588,0
+DUK.US,D,20050713,000000,31.5463,31.8359,31.5298,31.802,2510036.887717,0
+DUK.US,D,20050714,000000,31.9603,32.0916,31.3306,31.4734,2729937.4522879,0
+DUK.US,D,20050715,000000,31.4734,31.5463,31.3112,31.4559,2404369.9149817,0
+DUK.US,D,20050718,000000,31.3112,31.5123,31.2927,31.3112,1373774.5644301,0
+DUK.US,D,20050719,000000,31.4015,31.5463,31.0768,31.5123,2512038.0976798,0
+DUK.US,D,20050720,000000,31.5123,31.5298,31.0768,31.4015,2287938.5933361,0
+DUK.US,D,20050721,000000,31.1489,31.35,30.8076,30.8961,3909329.1941973,0
+DUK.US,D,20050722,000000,31.0049,31.3306,30.9146,31.2586,1767128.0733401,0
+DUK.US,D,20050725,000000,31.2586,31.3112,31.043,31.043,1380245.3147932,0
+DUK.US,D,20050726,000000,31.1877,31.3112,31.043,31.1312,1700300.0073791,0
+DUK.US,D,20050727,000000,31.1877,31.2761,31.043,31.2761,1922386.9838631,0
+DUK.US,D,20050728,000000,31.2586,31.2761,30.555,30.8787,4943917.7045769,0
+DUK.US,D,20050729,000000,30.8076,31.1312,30.7882,31.0253,2798001.2268172,0
+DUK.US,D,20050801,000000,31.0049,31.0253,30.7533,30.8076,2267667.2109776,0
+DUK.US,D,20050802,000000,30.8076,31.4404,30.8076,31.2586,2928329.8970323,0
+DUK.US,D,20050803,000000,30.7698,31.4559,30.7698,31.1489,3386129.5690427,0
+DUK.US,D,20050804,000000,31.1673,31.1673,30.7533,30.7533,2136198.5198684,0
+DUK.US,D,20050805,000000,30.7533,30.7698,30.3023,30.555,3680089.3068334,0
+DUK.US,D,20050808,000000,30.519,30.5734,29.7406,29.8708,3906469.8818649,0
+DUK.US,D,20050809,000000,29.9777,30.0321,29.7969,29.9407,2848365.8682975,0
+DUK.US,D,20050810,000000,29.617,29.9931,29.4343,29.617,3545678.9914139,0
+DUK.US,D,20050811,000000,29.5626,29.7969,29.4013,29.6705,3807277.7750915,0
+DUK.US,D,20050812,000000,29.5782,29.7969,29.4178,29.5626,2360294.937513,0
+DUK.US,D,20050815,000000,29.6491,29.9213,29.5986,29.8494,2706904.5030708,0
+DUK.US,D,20050816,000000,29.9407,29.9931,29.5442,29.5626,2415507.754492,0
+DUK.US,D,20050817,000000,29.5257,29.6705,29.2925,29.3274,2263859.2530999,0
+DUK.US,D,20050818,000000,29.3274,29.6491,29.2391,29.5626,2445492.9791429,0
+DUK.US,D,20050819,000000,29.69,29.9407,29.69,29.9213,2843703.9236489,0
+DUK.US,D,20050822,000000,29.9407,30.2489,29.8708,29.9407,3243331.6630746,0
+DUK.US,D,20050823,000000,30.101,30.3558,30.101,30.3023,3128049.6224205,0
+DUK.US,D,20050824,000000,30.3217,30.5006,30.0486,30.0671,4152077.506035,0
+DUK.US,D,20050825,000000,30.1925,30.449,30.139,30.3907,2344685.4998032,0
+DUK.US,D,20050826,000000,30.4286,30.4627,30.1584,30.3023,2048623.7198767,0
+DUK.US,D,20050829,000000,30.0671,30.2643,30.0671,30.1731,2046047.3549682,0
+DUK.US,D,20050830,000000,30.1925,30.3558,30.0321,30.2818,3192305.4390719,0
+DUK.US,D,20050831,000000,30.2818,30.4627,30.1205,30.449,3245523.2194863,0
+DUK.US,D,20050901,000000,30.449,30.6463,30.3023,30.4627,4023368.3239852,0
+DUK.US,D,20050902,000000,30.555,30.6288,30.4092,30.4627,2227306.5615119,0
+DUK.US,D,20050906,000000,30.4811,30.7163,30.4286,30.6288,3068366.2361415,0
+DUK.US,D,20050907,000000,30.6463,30.6793,30.4092,30.5365,3454099.7136971,0
+DUK.US,D,20050908,000000,30.6793,30.6793,30.449,30.5006,2508706.5203741,0
+DUK.US,D,20050909,000000,30.4811,30.6998,30.3023,30.449,4012613.2351722,0
+DUK.US,D,20050912,000000,30.4811,30.59,30.4092,30.5006,2320404.495221,0
+DUK.US,D,20050913,000000,30.6463,30.6793,30.3558,30.449,2564680.7231487,0
+DUK.US,D,20050914,000000,30.5734,30.6793,30.4286,30.449,3710175.3636572,0
+DUK.US,D,20050915,000000,30.6085,30.7163,30.4627,30.6288,2558205.8571868,0
+DUK.US,D,20050916,000000,30.7698,30.862,30.519,30.8436,5280626.1680925,0
+DUK.US,D,20050919,000000,30.8787,30.9525,30.519,30.555,3602128.5458609,0
+DUK.US,D,20050920,000000,30.555,30.6288,30.3023,30.3217,3481704.0643871,0
+DUK.US,D,20050921,000000,30.3217,30.4286,29.9407,29.9601,3357469.567236,0
+DUK.US,D,20050922,000000,29.9407,29.9407,29.5986,29.69,5519853.5850754,0
+DUK.US,D,20050923,000000,29.69,29.7075,29.4898,29.5626,3696941.6554097,0
+DUK.US,D,20050926,000000,29.5626,29.8134,29.5257,29.5782,3718747.1272563,0
+DUK.US,D,20050927,000000,29.617,29.9777,29.5073,29.7784,2556012.2429755,0
+DUK.US,D,20050928,000000,29.9407,30.139,29.8494,30.139,3452864.0051288,0
+DUK.US,D,20050929,000000,30.0486,30.7347,29.9601,30.5734,3552907.0119736,0
+DUK.US,D,20050930,000000,30.6288,30.7698,30.3217,30.6463,2931183.0359664,0
+DUK.US,D,20051003,000000,30.6463,30.8262,30.3907,30.555,2843703.9236489,0
+DUK.US,D,20051004,000000,30.6599,30.6599,29.7075,29.7406,3045418.6856015,0
+DUK.US,D,20051005,000000,29.6705,29.9407,28.9309,28.9475,5734143.5594523,0
+DUK.US,D,20051006,000000,28.9843,29.3634,28.1563,28.7337,5800972.6543131,0
+DUK.US,D,20051007,000000,28.7871,29.0748,28.7871,28.9843,2526411.8268214,0
+DUK.US,D,20051010,000000,28.9843,29.0387,28.2448,28.3701,3000393.004788,0
+DUK.US,D,20051011,000000,28.5324,28.7491,28.2448,28.2807,4603018.5324864,0
+DUK.US,D,20051012,000000,28.2613,28.516,27.6684,27.7413,5418283.6910403,0
+DUK.US,D,20051013,000000,27.7413,28.0639,27.1815,27.197,10297084.389897,0
+DUK.US,D,20051014,000000,27.197,27.4157,26.9978,27.2854,7955924.9294474,0
+DUK.US,D,20051017,000000,27.162,27.5586,27.1436,27.3632,6504468.4358698,0
+DUK.US,D,20051018,000000,27.1815,27.2699,26.6547,26.6927,5554604.6732469,0
+DUK.US,D,20051019,000000,26.5303,27.0531,26.3854,27.0531,6234587.0094155,0
+DUK.US,D,20051020,000000,27.1085,27.1085,26.331,26.4225,4496305.1687322,0
+DUK.US,D,20051021,000000,26.4225,26.8899,26.4225,26.6022,3299596.0155713,0
+DUK.US,D,20051024,000000,27.0891,27.3039,26.855,27.2525,3869629.0983542,0
+DUK.US,D,20051025,000000,27.3224,27.6829,27.1436,27.6684,6188511.8508838,0
+DUK.US,D,20051026,000000,27.6684,27.9367,27.3632,27.4323,4934394.2087335,0
+DUK.US,D,20051027,000000,27.6294,27.6829,27.1085,27.1436,2531457.551067,0
+DUK.US,D,20051028,000000,27.0891,27.7413,27.0891,27.7413,3551198.0095325,0
+DUK.US,D,20051031,000000,27.8288,28.098,27.7413,27.8121,4407200.394851,0
+DUK.US,D,20051101,000000,27.7928,27.8121,27.4866,27.5071,3472471.7471653,0
+DUK.US,D,20051102,000000,28.3526,28.3526,27.3632,28.0066,4188627.1109238,0
+DUK.US,D,20051103,000000,28.2807,28.2807,27.6829,27.7734,3605556.8397406,0
+DUK.US,D,20051104,000000,27.9911,28.0639,27.6829,27.9016,2176373.967384,0
+DUK.US,D,20051107,000000,27.8842,28.0066,27.4866,27.5216,3795569.9251343,0
+DUK.US,D,20051108,000000,27.5071,27.7015,27.4157,27.5216,3859631.279738,0
+DUK.US,D,20051109,000000,27.2854,27.7413,26.9783,27.5392,5730237.8561008,0
+DUK.US,D,20051110,000000,27.5586,27.612,27.162,27.5955,3117197.8170335,0
+DUK.US,D,20051111,000000,27.579,27.579,27.0531,27.1815,2830846.7927002,0
+DUK.US,D,20051114,000000,27.2154,27.3448,26.8744,26.9268,2484812.3820882,0
+DUK.US,D,20051115,000000,26.9452,27.4672,26.9268,27.3632,3282171.5987487,0
+DUK.US,D,20051116,000000,27.4672,27.9367,27.4323,27.7734,3213446.2416969,0
+DUK.US,D,20051117,000000,27.7413,28.2448,27.7413,28.2069,3317682.0149164,0
+DUK.US,D,20051118,000000,28.516,28.516,28.0465,28.3166,3841545.2803929,0
+DUK.US,D,20051121,000000,28.3526,28.516,28.2613,28.3886,2290514.9582446,0
+DUK.US,D,20051122,000000,28.3351,28.516,28.1359,28.3886,2084987.0939154,0
+DUK.US,D,20051123,000000,28.3701,28.7141,28.2448,28.6228,2038533.3002852,0
+DUK.US,D,20051125,000000,28.7141,28.8386,28.5324,28.6228,718730.69976716,0
+DUK.US,D,20051128,000000,28.5898,28.858,28.4779,28.7675,2737271.4495191,0
+DUK.US,D,20051129,000000,28.893,28.9115,28.6403,28.6403,2363054.4465723,0
+DUK.US,D,20051130,000000,28.6403,28.7337,28.1903,28.2069,2503757.5127027,0
+DUK.US,D,20051201,000000,28.4245,28.6607,28.3166,28.442,2344300.6913065,0
+DUK.US,D,20051202,000000,28.442,28.5704,28.2613,28.4071,1189852.5654014,0
+DUK.US,D,20051205,000000,28.4585,28.4983,27.8482,28.098,3266469.5600636,0
+DUK.US,D,20051206,000000,28.098,28.2069,27.9191,27.9367,3454382.6611211,0
+DUK.US,D,20051207,000000,27.7928,27.9016,27.4157,27.579,5926249.4268843,0
+DUK.US,D,20051208,000000,27.579,27.9367,27.4517,27.7015,4981140.2098852,0
+DUK.US,D,20051209,000000,27.8638,27.9561,27.6829,27.9191,2552588.0646947,0
+DUK.US,D,20051212,000000,27.8121,28.0465,27.6684,27.7928,2406940.1064918,0
+DUK.US,D,20051213,000000,27.7928,28.3166,27.7413,28.2448,3090354.8521391,0
+DUK.US,D,20051214,000000,28.2613,28.893,28.2448,28.8065,4573980.9244812,0
+DUK.US,D,20051215,000000,28.8784,28.8784,28.5704,28.7871,4036698.7488067,0
+DUK.US,D,20051216,000000,28.9659,28.9659,28.5324,28.6607,4134269.3096154,0
+DUK.US,D,20051219,000000,28.8386,28.8386,28.3701,28.4071,2733175.3997187,0
+DUK.US,D,20051220,000000,28.6607,28.7871,28.4779,28.7871,4088483.271906,0
+DUK.US,D,20051221,000000,29.1486,29.1486,28.5898,28.6034,3817746.8297813,0
+DUK.US,D,20051222,000000,28.7141,29.0913,28.6034,29.0913,3694941.4743466,0
+DUK.US,D,20051223,000000,29.1117,29.2925,29.0038,29.2391,2498518.355309,0
+DUK.US,D,20051227,000000,29.2701,29.2701,28.893,29.0913,1888692.5757079,0
+DUK.US,D,20051228,000000,29.1826,29.2196,28.9475,28.9843,1996930.7688529,0
+DUK.US,D,20051229,000000,28.9843,29.0913,28.8386,28.893,2222065.3463187,0
+DUK.US,D,20051230,000000,28.7871,28.9659,28.7141,28.8386,1777122.8052571,0
+DUK.US,D,20060103,000000,29.0387,29.2701,28.7675,29.2391,3847640.4823567,0
+DUK.US,D,20060104,000000,29.2391,29.3109,28.7871,29.2196,3153183.5848736,0
+DUK.US,D,20060105,000000,29.1486,29.2536,28.858,29.0038,2279756.7827324,0
+DUK.US,D,20060106,000000,29.0913,29.2701,28.893,29.1992,2525933.3884498,0
+DUK.US,D,20060109,000000,29.2701,29.3109,29.0913,29.2536,2165902.8548948,0
+DUK.US,D,20060110,000000,29.1992,29.4898,29.0387,29.344,2720516.8464167,0
+DUK.US,D,20060111,000000,29.4178,29.5257,29.2701,29.5257,2521364.0447764,0
+DUK.US,D,20060112,000000,29.4178,29.5626,29.2196,29.2701,2520126.2784086,0
+DUK.US,D,20060113,000000,29.3634,29.7784,29.2925,29.7406,2564107.6260025,0
+DUK.US,D,20060117,000000,29.6705,29.8872,29.5257,29.8494,2286993.0344899,0
+DUK.US,D,20060118,000000,29.8494,29.9049,29.5626,29.7969,2857317.2958946,0
+DUK.US,D,20060119,000000,29.8134,30.1925,29.7406,30.1731,3993767.907831,0
+DUK.US,D,20060120,000000,30.1731,30.3558,29.7969,29.8328,3014382.9543326,0
+DUK.US,D,20060123,000000,29.8134,30.0321,29.7406,29.9049,3758250.7032521,0
+DUK.US,D,20060124,000000,29.9049,30.3217,29.9049,30.2489,5142501.52467,0
+DUK.US,D,20060125,000000,30.3558,30.3558,29.7406,29.9213,3092153.3688562,0
+DUK.US,D,20060126,000000,29.9213,30.0671,29.6491,29.7784,4686599.1437504,0
+DUK.US,D,20060127,000000,29.7609,30.1925,29.7609,30.0671,3264557.8643767,0
+DUK.US,D,20060130,000000,30.0321,30.0671,29.7406,29.7969,3029623.0170417,0
+DUK.US,D,20060131,000000,29.7969,29.9407,29.7406,29.7784,3021431.9463404,0
+DUK.US,D,20060201,000000,30.2313,30.2313,29.7784,29.8872,3440770.3177751,0
+DUK.US,D,20060202,000000,29.8872,29.9213,29.2536,29.4732,3156514.1332796,0
+DUK.US,D,20060203,000000,29.4732,29.617,29.2536,29.4732,2786960.103881,0
+DUK.US,D,20060206,000000,29.4178,29.6705,29.4013,29.5257,2489759.3319602,0
+DUK.US,D,20060207,000000,29.5257,29.5626,29.2701,29.3109,2173422.0540764,0
+DUK.US,D,20060208,000000,29.5257,29.5442,29.1992,29.2925,1991411.7507344,0
+DUK.US,D,20060209,000000,29.4013,29.5442,29.1992,29.1992,2586478.9926972,0
+DUK.US,D,20060210,000000,29.3109,29.69,29.2701,29.69,3481420.0880632,0
+DUK.US,D,20060213,000000,29.5986,29.7784,29.5257,29.7609,3033141.8540971,0
+DUK.US,D,20060214,000000,29.617,29.7239,29.2391,29.7239,3192687.1608694,0
+DUK.US,D,20060215,000000,29.2536,29.5257,28.893,29.3109,3113579.1767049,0
+DUK.US,D,20060216,000000,29.4013,29.7239,29.2925,29.7239,2128585.690812,0
+DUK.US,D,20060217,000000,29.7239,30.1205,29.6491,30.0486,2426171.2712296,0
+DUK.US,D,20060221,000000,30.139,30.3023,29.8494,29.8708,2486709.6731789,0
+DUK.US,D,20060222,000000,29.8708,30.1925,29.7784,30.139,4094103.1221974,0
+DUK.US,D,20060223,000000,30.139,30.139,29.7406,29.7406,2337163.2139224,0
+DUK.US,D,20060224,000000,29.8328,30.101,29.7406,30.0126,1981315.1577447,0
+DUK.US,D,20060227,000000,30.0126,30.1205,29.8872,30.0321,2348011.9326103,0
+DUK.US,D,20060228,000000,29.8872,29.9407,29.7239,29.8328,3188212.4759705,0
+DUK.US,D,20060301,000000,29.8872,29.8872,29.617,29.7075,3313395.6186671,0
+DUK.US,D,20060302,000000,29.617,29.8494,29.4343,29.7784,3258945.2163834,0
+DUK.US,D,20060303,000000,29.6705,30.1205,29.617,29.7784,2666258.8483815,0
+DUK.US,D,20060306,000000,29.9407,29.9601,29.0913,29.1992,4870522.171679,0
+DUK.US,D,20060307,000000,29.1272,29.3274,28.893,29.1486,3237141.8023363,0
+DUK.US,D,20060308,000000,29.1272,29.6491,28.893,29.4178,3562432.5656167,0
+DUK.US,D,20060309,000000,29.3634,29.5442,29.2391,29.5073,3327202.4240608,0
+DUK.US,D,20060310,000000,29.4898,29.7406,29.3274,29.5257,3186311.069281,0
+DUK.US,D,20060313,000000,30.0486,30.3558,29.9049,30.3217,4234038.6291338,0
+DUK.US,D,20060314,000000,30.3217,30.6288,30.1925,30.5365,3338056.2872473,0
+DUK.US,D,20060315,000000,30.6793,30.7347,30.3742,30.6793,2704240.6816858,0
+DUK.US,D,20060316,000000,30.7347,30.968,30.7163,30.8436,3736069.6830063,0
+DUK.US,D,20060317,000000,30.9875,30.9875,30.8076,30.9331,3593177.1182637,0
+DUK.US,D,20060320,000000,30.9331,30.968,30.2489,30.3023,2509942.2289424,0
+DUK.US,D,20060321,000000,30.3373,30.3907,29.9777,30.0671,2342201.7358699,0
+DUK.US,D,20060322,000000,30.0321,30.6463,30.0126,30.555,3755777.228316,0
+DUK.US,D,20060323,000000,30.4092,30.6599,30.3023,30.6085,3750726.359572,0
+DUK.US,D,20060324,000000,30.5006,30.7163,30.3742,30.5734,3310261.5901083,0
+DUK.US,D,20060327,000000,30.5734,30.6085,30.4627,30.5734,2457301.661273,0
+DUK.US,D,20060328,000000,30.519,30.6288,30.3558,30.3907,2779541.7368723,0
+DUK.US,D,20060329,000000,30.3907,31.0768,30.3742,30.9525,4207382.9239891,0
+DUK.US,D,20060330,000000,31.0253,31.2761,30.9525,31.0594,3845640.3012937,0
+DUK.US,D,20060331,000000,31.1877,31.2052,30.555,30.6288,12034795.191234,0
+DUK.US,D,20060403,000000,30.6288,31.1877,30.3217,30.3217,5272251.9532405,0
+DUK.US,D,20060404,000000,30.3907,30.8961,30.3558,30.6085,6409846.7016696,0
+DUK.US,D,20060405,000000,30.7698,31.2052,30.7163,31.0964,5921966.1173341,0
+DUK.US,D,20060406,000000,31.1489,31.1489,30.5734,30.7347,4472884.3243191,0
+DUK.US,D,20060407,000000,30.6463,30.7698,30.101,30.1584,4093625.7127255,0
+DUK.US,D,20060410,000000,30.1584,30.3907,30.0126,30.139,4924024.9573169,0
+DUK.US,D,20060411,000000,30.139,30.2489,29.8872,29.9931,3024861.2691198,0
+DUK.US,D,20060412,000000,29.9931,30.139,29.9407,29.9931,2526128.8793974,0
+DUK.US,D,20060413,000000,29.9777,30.0486,29.8872,29.9049,2504037.3734276,0
+DUK.US,D,20060417,000000,29.9049,29.9931,29.7239,29.7969,2791437.875479,0
+DUK.US,D,20060418,000000,29.7406,30.2489,29.69,30.0856,4296204.7504461,0
+DUK.US,D,20060419,000000,30.0321,30.3742,30.0321,30.1925,3451342.2624373,0
+DUK.US,D,20060420,000000,30.4092,30.8787,30.3558,30.6288,6131868.8632888,0
+DUK.US,D,20060421,000000,30.7698,30.9331,30.4811,30.6085,3501031.9456988,0
+DUK.US,D,20060424,000000,30.4286,30.9146,30.3558,30.7698,2458724.6295911,0
+DUK.US,D,20060425,000000,30.7347,30.862,29.9777,30.0486,4419005.990282,0
+DUK.US,D,20060426,000000,30.101,30.3023,29.7406,29.9049,3485893.7440625,0
+DUK.US,D,20060427,000000,29.9049,30.6288,29.7784,30.3217,3650012.510107,0
+DUK.US,D,20060428,000000,30.2489,30.7347,30.1925,30.59,4502680.2314208,0
+DUK.US,D,20060501,000000,30.6793,30.8262,30.1925,30.4286,5015217.3687376,0
+DUK.US,D,20060502,000000,30.449,30.555,30.2643,30.3023,3248474.1038942,0
+DUK.US,D,20060503,000000,30.139,30.2109,29.8328,29.9213,3682856.0181907,0
+DUK.US,D,20060504,000000,29.9213,30.0486,29.8494,29.9777,2881113.6887068,0
+DUK.US,D,20060505,000000,30.449,30.7347,30.3217,30.6599,4242321.2719104,0
+DUK.US,D,20060508,000000,30.6599,30.8076,30.4627,30.6793,4147317.8159127,0
+DUK.US,D,20060509,000000,30.4811,30.555,30.2313,30.3558,4286967.2887259,0
+DUK.US,D,20060510,000000,29.9407,30.1584,29.9407,30.1205,4814065.414934,0
+DUK.US,D,20060511,000000,30.0671,30.1205,29.5442,29.7239,2774111.2041301,0
+DUK.US,D,20060512,000000,29.7406,29.7784,29.2391,29.3274,3010673.7708282,0
+DUK.US,D,20060515,000000,29.2391,29.4732,29.0748,29.4509,2620367.8629003,0
+DUK.US,D,20060516,000000,29.4178,29.4898,29.0748,29.1826,2743838.9164562,0
+DUK.US,D,20060517,000000,28.6773,29.1117,28.516,28.6228,4401397.4004088,0
+DUK.US,D,20060518,000000,28.6228,29.0193,28.6228,28.7141,3239146.0989982,0
+DUK.US,D,20060519,000000,28.858,29.344,28.6773,28.9309,3955308.6650547,0
+DUK.US,D,20060522,000000,28.6773,29.6705,28.6773,29.4013,4418052.2002379,0
+DUK.US,D,20060523,000000,29.3634,29.4178,28.6607,28.6607,3025717.3136901,0
+DUK.US,D,20060524,000000,28.6228,28.893,28.2992,28.7141,3672094.7559794,0
+DUK.US,D,20060525,000000,28.893,29.1117,28.6947,28.9475,3118816.2762991,0
+DUK.US,D,20060526,000000,29.0913,29.5442,28.9475,29.4178,2622178.7264142,0
+DUK.US,D,20060530,000000,29.4732,30.0671,29.4509,29.4509,3917610.8080742,0
+DUK.US,D,20060531,000000,29.4732,30.2313,29.4013,29.6491,5775836.6340604,0
+DUK.US,D,20060601,000000,29.6705,29.7784,29.344,29.5257,4630154.7338021,0
+DUK.US,D,20060602,000000,29.617,30.3217,29.5986,30.2489,6264666.8928411,0
+DUK.US,D,20060605,000000,30.1731,30.4627,29.9407,29.9931,3634494.6444726,0
+DUK.US,D,20060606,000000,30.101,30.1925,29.7239,30.139,3794330.1009671,0
+DUK.US,D,20060607,000000,30.0671,30.1925,29.7609,29.7969,2740603.0268249,0
+DUK.US,D,20060608,000000,29.8328,30.2313,29.4732,30.1731,4040220.6725613,0
+DUK.US,D,20060609,000000,30.139,30.5734,30.0486,30.3907,3126810.827153,0
+DUK.US,D,20060612,000000,30.519,30.7347,30.3023,30.5734,3440103.5907541,0
+DUK.US,D,20060613,000000,30.7347,30.9525,30.0856,30.101,5980892.2334163,0
+DUK.US,D,20060614,000000,29.9407,30.1205,29.4178,29.8872,3621737.3167972,0
+DUK.US,D,20060615,000000,29.9931,30.6998,29.9213,30.6793,3660580.3391703,0
+DUK.US,D,20060616,000000,30.4286,30.6599,30.2818,30.555,3357469.567236,0
+DUK.US,D,20060619,000000,30.555,30.555,30.101,30.2489,4374264.2857922,0
+DUK.US,D,20060620,000000,30.2818,30.5734,30.0671,30.2489,2142004.6010099,0
+DUK.US,D,20060621,000000,30.139,30.4092,29.9601,29.9931,2822851.2129465,0
+DUK.US,D,20060622,000000,29.8872,30.0486,29.7239,29.9407,2225970.0207706,0
+DUK.US,D,20060623,000000,29.9777,30.449,29.9049,29.9213,1702873.2855883,0
+DUK.US,D,20060626,000000,30.0126,30.2313,29.9049,29.9601,1630616.7446846,0
+DUK.US,D,20060627,000000,29.8872,30.3907,29.7609,29.9601,3072454.0547443,0
+DUK.US,D,20060628,000000,29.9407,30.2489,29.7784,29.8134,3651152.5310011,0
+DUK.US,D,20060629,000000,30.8787,31.35,30.8076,31.1877,9921533.9329081,0
+DUK.US,D,20060630,000000,31.1877,31.2927,30.7698,30.8436,3290169.2363018,0
+DUK.US,D,20060703,000000,30.7698,31.1489,30.7698,31.0594,1150162.7585555,0
+DUK.US,D,20060705,000000,30.9875,31.0964,30.7698,30.8076,2594381.9714758,0
+DUK.US,D,20060706,000000,30.7698,30.8262,30.3023,30.519,3192594.5598943,0
+DUK.US,D,20060707,000000,30.449,30.968,30.3907,30.7163,3084835.8340206,0
+DUK.US,D,20060710,000000,30.8262,30.968,30.7347,30.7698,2896440.1789926,0
+DUK.US,D,20060711,000000,30.7882,30.9875,30.7882,30.9146,3866584.5840714,0
+DUK.US,D,20060712,000000,30.9146,31.1312,30.6599,30.6998,2243964.4480403,0
+DUK.US,D,20060713,000000,30.9875,31.4015,30.7698,30.9331,4266597.1319939,0
+DUK.US,D,20060714,000000,30.8076,31.0049,30.4286,30.9146,2724895.8436413,0
+DUK.US,D,20060717,000000,30.8076,31.0594,30.6793,30.7698,2240535.1252608,0
+DUK.US,D,20060718,000000,30.7347,30.968,30.6085,30.8961,2339824.9775079,0
+DUK.US,D,20060719,000000,31.0594,31.4015,31.0253,31.2382,3044847.6462548,0
+DUK.US,D,20060720,000000,31.2382,31.5463,31.2052,31.4404,3411070.0983477,0
+DUK.US,D,20060721,000000,31.6911,31.7631,31.4559,31.5463,4093337.6208029,0
+DUK.US,D,20060724,000000,31.5463,32.0197,31.4734,31.5842,3303398.8289505,0
+DUK.US,D,20060725,000000,31.5123,31.9992,31.4559,31.8904,2065565.5827289,0
+DUK.US,D,20060726,000000,31.9283,32.2889,31.8359,32.1634,3425631.087239,0
+DUK.US,D,20060727,000000,32.1421,32.3064,31.7281,31.8544,2920716.0390762,0
+DUK.US,D,20060728,000000,32.0702,32.2889,31.9992,32.0197,3113490.6913286,0
+DUK.US,D,20060731,000000,31.8359,32.0197,31.6911,31.8544,2188939.9197109,0
+DUK.US,D,20060801,000000,31.7281,32.4318,31.6552,32.3782,2846078.6242114,0
+DUK.US,D,20060802,000000,32.4142,32.5183,32.1227,32.1421,3231241.0624202,0
+DUK.US,D,20060803,000000,32.5046,32.5183,32.0197,32.2325,3171938.3690392,0
+DUK.US,D,20060804,000000,32.4881,32.5367,31.7631,31.9603,6647834.2944852,0
+DUK.US,D,20060807,000000,31.9283,31.9992,31.3685,31.4199,4002329.3824328,0
+DUK.US,D,20060808,000000,31.5123,32.0313,31.5123,31.8359,3680853.7793282,0
+DUK.US,D,20060809,000000,31.5463,31.6552,31.1877,31.2052,2993821.4222521,0
+DUK.US,D,20060810,000000,31.1148,31.3306,30.8961,31.2217,3291027.3386714,0
+DUK.US,D,20060811,000000,31.1489,31.2761,31.0594,31.1877,1850615.0547292,0
+DUK.US,D,20060814,000000,31.3306,31.5842,31.1489,31.1489,3044751.9585805,0
+DUK.US,D,20060815,000000,31.6173,31.6377,31.2761,31.3685,3178882.4132751,0
+DUK.US,D,20060816,000000,31.4199,31.6018,31.1489,31.1489,2869114.6601277,0
+DUK.US,D,20060817,000000,31.1673,31.4559,30.9875,31.2382,2933945.6317249,0
+DUK.US,D,20060818,000000,31.2927,31.6552,31.2052,31.5298,2780399.839242,0
+DUK.US,D,20060821,000000,31.4199,31.7281,31.382,31.4734,2520416.4281308,0
+DUK.US,D,20060822,000000,31.4199,31.6377,31.4199,31.6173,1646801.33734,0
+DUK.US,D,20060823,000000,31.6173,31.7095,31.1312,31.1489,2188273.1926898,0
+DUK.US,D,20060824,000000,31.3112,31.3306,30.8961,30.9875,2981449.931973,0
+DUK.US,D,20060825,000000,30.968,31.0964,30.8076,30.9331,3108438.7936847,0
+DUK.US,D,20060828,000000,30.862,31.2052,30.7163,31.0049,2948893.4869123,0
+DUK.US,D,20060829,000000,31.0049,31.3112,30.7533,31.2052,2438832.9112306,0
+DUK.US,D,20060830,000000,31.2586,31.2586,30.9331,31.0049,2142672.3569306,0
+DUK.US,D,20060831,000000,31.1148,31.6018,31.043,31.5123,4484979.0405724,0
+DUK.US,D,20060901,000000,31.6766,31.7466,31.4199,31.6552,2719567.1719717,0
+DUK.US,D,20060905,000000,31.6377,31.6377,30.9875,31.1489,4230138.0702807,0
+DUK.US,D,20060906,000000,31.1312,31.382,30.862,31.2586,3115862.305192,0
+DUK.US,D,20060907,000000,31.2586,31.4734,31.2052,31.382,3901231.7533709,0
+DUK.US,D,20060908,000000,31.5842,31.8184,31.382,31.7796,4429762.1079946,0
+DUK.US,D,20060911,000000,31.7796,31.8904,31.6018,31.6911,5021691.2057999,0
+DUK.US,D,20060912,000000,31.8904,31.9603,31.5463,31.7796,4726016.2921695,0
+DUK.US,D,20060913,000000,31.8544,31.9283,31.6552,31.7281,4046692.4518241,0
+DUK.US,D,20060914,000000,31.6173,31.9603,31.6173,31.7095,3237526.610833,0
+DUK.US,D,20060915,000000,31.7796,32.0313,31.7466,31.9089,5978126.5509586,0
+DUK.US,D,20060918,000000,31.9797,32.0197,31.7281,31.7466,3313874.0570385,0
+DUK.US,D,20060919,000000,31.8359,31.9797,31.7281,31.8359,2963272.3605525,0
+DUK.US,D,20060920,000000,31.8544,31.9429,31.5647,31.6018,3169555.4372788,0
+DUK.US,D,20060921,000000,31.5463,31.7281,31.3112,31.6377,4742008.4805766,0
+DUK.US,D,20060922,000000,31.6377,31.802,31.5298,31.5842,2050711.3574164,0
+DUK.US,D,20060925,000000,31.8359,32.0498,31.6552,31.9283,3126909.6015265,0
+DUK.US,D,20060926,000000,32.0197,32.0916,31.8359,31.8709,3114914.6885464,0
+DUK.US,D,20060927,000000,31.8709,32.2889,31.802,32.1791,3707035.1617002,0
+DUK.US,D,20060928,000000,32.107,32.3782,32.107,32.2141,2472054.0255129,0
+DUK.US,D,20060929,000000,32.1421,32.2499,31.7095,31.7281,3730736.8957378,0
+DUK.US,D,20061002,000000,31.3306,32.5046,31.3306,32.1634,5933385.8753686,0
+DUK.US,D,20061003,000000,32.2499,32.9187,32.1975,32.8264,5928721.8729206,0
+DUK.US,D,20061004,000000,32.7748,33.0266,32.7204,32.8653,5775549.5710374,0
+DUK.US,D,20061005,000000,32.7564,32.8117,32.2499,32.4657,3630025.1040725,0
+DUK.US,D,20061006,000000,32.4657,32.4881,32.1227,32.3064,3182884.8332008,0
+DUK.US,D,20061009,000000,32.2141,32.321,32.0313,32.3064,2295750.0000392,0
+DUK.US,D,20061010,000000,32.1975,32.2693,31.9283,32.2141,3595463.33345,0
+DUK.US,D,20061011,000000,32.2499,32.3782,32.1634,32.3394,2787820.2640501,0
+DUK.US,D,20061012,000000,32.2889,32.5921,32.2141,32.5367,2293662.3624996,0
+DUK.US,D,20061013,000000,32.4318,32.4881,32.107,32.1975,2610184.8423337,0
+DUK.US,D,20061016,000000,32.2141,32.4483,31.9429,32.1227,2877776.9669026,0
+DUK.US,D,20061017,000000,32.1227,32.665,32.0916,32.5367,2841697.5691875,0
+DUK.US,D,20061018,000000,32.665,32.8117,32.5921,32.7564,6508659.1444449,0
+DUK.US,D,20061019,000000,32.7564,33.2073,32.665,33.1345,5691965.8730743,0
+DUK.US,D,20061020,000000,33.3512,33.5116,32.9925,33.4959,5326795.9853988,0
+DUK.US,D,20061023,000000,33.4959,33.6408,33.1723,33.4405,4829871.3724911,0
+DUK.US,D,20061024,000000,33.3706,33.39,33.0634,33.1723,4311909.8758303,0
+DUK.US,D,20061025,000000,33.2617,33.7477,33.2424,33.6223,4327332.0537905,0
+DUK.US,D,20061026,000000,33.5319,33.6408,33.2978,33.3706,2648737.7149848,0
+DUK.US,D,20061027,000000,33.3142,33.5689,33.1723,33.39,3157272.4323761,0
+DUK.US,D,20061030,000000,33.5689,33.5874,33.2238,33.4057,3057416.6852809,0
+DUK.US,D,20061031,000000,33.3512,33.4959,33.0839,33.2424,4661662.7300443,0
+DUK.US,D,20061101,000000,33.2617,33.5874,33.1345,33.4057,3979108.1445662,0
+DUK.US,D,20061102,000000,33.4057,33.4405,32.9518,33.0839,4323816.3034342,0
+DUK.US,D,20061103,000000,33.0839,33.1917,32.1634,32.63,5972988.2257379,0
+DUK.US,D,20061106,000000,32.3064,32.5367,32.0702,32.2499,5425036.3599277,0
+DUK.US,D,20061107,000000,32.1421,32.4483,31.9797,32.2141,4701074.7339646,0
+DUK.US,D,20061108,000000,32.2141,32.8117,32.0498,32.63,4034890.971992,0
+DUK.US,D,20061109,000000,32.5367,32.7748,32.4142,32.6815,4818732.5040811,0
+DUK.US,D,20061110,000000,32.7748,33.1345,32.7204,33.1169,4293158.178364,0
+DUK.US,D,20061113,000000,33.1345,33.3706,33.0839,33.3142,4083823.3850569,0
+DUK.US,D,20061114,000000,33.39,33.5116,33.1723,33.4211,3589850.6854567,0
+DUK.US,D,20061115,000000,33.042,33.1539,32.8992,32.9925,4579411.4572234,0
+DUK.US,D,20061116,000000,33.0091,33.39,33.0091,33.0839,2942607.9384996,0
+DUK.US,D,20061117,000000,32.9518,33.3142,32.9518,33.2978,3397833.303401,0
+DUK.US,D,20061120,000000,33.2424,33.3142,33.0634,33.1345,2324215.5397981,0
+DUK.US,D,20061121,000000,33.1345,33.2978,32.7943,32.8653,4359319.517304,0
+DUK.US,D,20061122,000000,32.8264,33.042,32.8264,32.9381,2475575.9492676,0
+DUK.US,D,20061124,000000,32.6096,33.0839,32.5921,32.9187,1116650.4656513,0
+DUK.US,D,20061127,000000,32.7748,32.8837,32.1634,32.3064,4376644.1308534,0
+DUK.US,D,20061128,000000,32.1975,32.9381,32.1421,32.7943,3292646.8268367,0
+DUK.US,D,20061129,000000,32.7943,33.3142,32.63,33.2073,3710935.7205531,0
+DUK.US,D,20061130,000000,33.2073,33.39,33.042,33.3142,2820945.6906581,0
+DUK.US,D,20061201,000000,33.3512,33.5116,33.0266,33.2978,2830944.538174,0
+DUK.US,D,20061204,000000,34.1801,34.634,33.9673,34.362,7107060.0215129,0
+DUK.US,D,20061205,000000,34.4008,34.4553,34.0383,34.3454,3942358.9331309,0
+DUK.US,D,20061206,000000,34.3454,34.3454,34.0383,34.1287,3044563.669931,0
+DUK.US,D,20061207,000000,34.1287,34.4329,34.0004,34.0383,4324478.9148564,0
+DUK.US,D,20061208,000000,34.0937,34.362,34.0198,34.3454,2905482.1497654,0
+DUK.US,D,20061211,000000,34.6497,34.8334,34.4553,34.7925,4580368.3339666,0
+DUK.US,D,20061212,000000,34.9227,35.1191,34.706,34.9227,5081666.7996002,0
+DUK.US,D,20061213,000000,34.9762,35.6605,34.706,35.5526,5446264.6190292,0
+DUK.US,D,20061214,000000,35.7507,36.2397,35.2123,35.3378,6089797.1535823,0
+DUK.US,D,20061215,000000,35.3378,35.536,35.0685,35.1909,6571584.5937534,0
+DUK.US,D,20061218,000000,35.536,35.6089,34.812,34.8528,4193866.2683174,0
+DUK.US,D,20061219,000000,34.8334,34.9937,34.7245,34.8838,4427670.3548561,0
+DUK.US,D,20061220,000000,34.8683,34.9402,34.4553,34.5048,4067545.1625265,0
+DUK.US,D,20061221,000000,34.6671,34.8334,34.5234,34.7799,2806002.9799692,0
+DUK.US,D,20061222,000000,34.7245,34.9588,34.634,34.6876,1885168.5941538,0
+DUK.US,D,20061226,000000,34.812,34.9043,34.5952,34.8683,1329795.2746357,0
+DUK.US,D,20061227,000000,34.9227,35.05,34.8334,34.8528,2265959.2374361,0
+DUK.US,D,20061228,000000,34.8683,34.9937,34.6156,34.6876,2858548.888864,0
+DUK.US,D,20061229,000000,34.6671,35.0802,34.6497,34.8838,3355193.641047,0
+DUK.US,D,20070103,000000,36.0959,36.0959,34.1063,34.5447,7999217.9431259,0
+DUK.US,D,20070104,000000,34.327,34.74,34.3094,34.6156,6271774.5321331,0
+DUK.US,D,20070105,000000,34.6156,34.6876,33.7477,33.8225,4753509.5216893,0
+DUK.US,D,20070108,000000,34.1481,34.1801,33.7302,33.8741,3789939.7858456,0
+DUK.US,D,20070109,000000,33.9673,34.0538,33.5689,33.7127,4879948.9509485,0
+DUK.US,D,20070110,000000,33.6933,33.91,33.2073,33.5689,3754756.55979,0
+DUK.US,D,20070111,000000,33.7477,33.8585,33.4795,33.6592,5180492.618072,0
+DUK.US,D,20070112,000000,33.7477,33.7856,33.3706,33.4959,4784256.1321359,0
+DUK.US,D,20070116,000000,33.5319,33.6777,33.4795,33.6029,5459530.2231683,0
+DUK.US,D,20070117,000000,33.7127,33.7127,33.4601,33.5523,5633351.5136085,0
+DUK.US,D,20070118,000000,33.4795,33.8012,33.4795,33.7127,4574200.0801224,0
+DUK.US,D,20070119,000000,33.91,34.0198,33.7671,33.8225,5225096.4499987,0
+DUK.US,D,20070122,000000,33.8225,33.9294,33.6029,33.6408,4394565.5062425,0
+DUK.US,D,20070123,000000,33.6408,33.7477,33.4959,33.6933,4597192.9022502,0
+DUK.US,D,20070124,000000,33.7127,33.9673,33.6029,33.8401,5360517.1449469,0
+DUK.US,D,20070125,000000,33.8935,34.288,33.8401,34.1481,6177633.2941039,0
+DUK.US,D,20070126,000000,34.2532,34.5048,34.2201,34.4329,7407115.9901671,0
+DUK.US,D,20070129,000000,34.5048,34.7245,34.4155,34.634,5633408.1030932,0
+DUK.US,D,20070130,000000,34.7245,35.2464,34.6671,35.1425,5464238.4683044,0
+DUK.US,D,20070131,000000,35.1425,35.6254,35.1026,35.536,5765448.8624489,0
+DUK.US,D,20070201,000000,35.6439,36.2397,35.5526,35.8218,7861579.9692728,0
+DUK.US,D,20070202,000000,35.6983,36.0959,35.536,36.0755,4962510.9514859,0
+DUK.US,D,20070205,000000,36.0959,36.8714,36.0414,36.6178,5930842.4352514,0
+DUK.US,D,20070206,000000,36.4225,36.82,36.2037,36.2037,6843378.7447942,0
+DUK.US,D,20070207,000000,36.2037,36.2212,35.6983,36.0755,4769407.0513218,0
+DUK.US,D,20070208,000000,36.0959,36.4409,36.0414,36.3815,3314472.8766778,0
+DUK.US,D,20070209,000000,36.4409,36.6178,36.0959,36.3815,2577364.9989438,0
+DUK.US,D,20070212,000000,36.5284,36.6178,36.3281,36.4526,2834330.647165,0
+DUK.US,D,20070213,000000,36.5118,36.82,36.4526,36.8005,3344056.8304364,0
+DUK.US,D,20070214,000000,36.5284,36.6012,36.1493,36.2037,6358310.1434038,0
+DUK.US,D,20070215,000000,36.4933,36.4933,36.0035,36.0959,2451030.5174564,0
+DUK.US,D,20070216,000000,36.0755,36.1687,35.9316,36.0229,3412825.4012765,0
+DUK.US,D,20070220,000000,36.0229,36.0959,35.7693,36.0035,5991123.6122698,0
+DUK.US,D,20070221,000000,35.8091,36.0414,35.7343,36.0035,3453774.5813842,0
+DUK.US,D,20070222,000000,35.9685,36.058,35.6809,35.7693,3182655.3885623,0
+DUK.US,D,20070223,000000,35.7168,36.1834,35.6809,35.9316,4078735.4759225,0
+DUK.US,D,20070226,000000,36.6363,36.8005,36.0414,36.1124,4564171.3945144,0
+DUK.US,D,20070227,000000,35.5526,36.2037,35.2123,35.4097,4879671.1480231,0
+DUK.US,D,20070228,000000,35.3873,35.8801,35.0685,35.5176,5737794.0956723,0
+DUK.US,D,20070301,000000,35.4447,36.0229,34.9402,35.7507,4398476.3540929,0
+DUK.US,D,20070302,000000,35.6983,35.7693,35.157,35.1725,3390327.4799158,0
+DUK.US,D,20070305,000000,35.1026,35.1191,34.4155,34.5048,3277197.8974838,0
+DUK.US,D,20070306,000000,34.634,35.3378,34.5612,35.2834,5488397.0338194,0
+DUK.US,D,20070307,000000,35.157,35.6983,35.0102,35.2658,4566885.6319858,0
+DUK.US,D,20070308,000000,35.5526,35.571,35.0306,35.0802,2884826.9878101,0
+DUK.US,D,20070309,000000,35.1026,35.2658,34.6497,34.74,2906218.8419676,0
+DUK.US,D,20070312,000000,34.7925,35.4447,34.74,35.3582,3078150.0436152,0
+DUK.US,D,20070313,000000,35.2658,35.4621,34.7925,34.9043,3923419.9759148,0
+DUK.US,D,20070314,000000,34.9227,35.3378,34.4008,34.9937,4982787.478343,0
+DUK.US,D,20070315,000000,35.05,35.6089,34.8334,35.5009,3779855.5396525,0
+DUK.US,D,20070316,000000,35.6809,35.8966,35.2658,35.3008,5133946.2234666,0
+DUK.US,D,20070319,000000,35.4281,35.8218,34.8528,35.536,3844076.3737134,0
+DUK.US,D,20070320,000000,35.4621,36.5284,35.3873,36.471,5214069.7316587,0
+DUK.US,D,20070321,000000,36.471,37.1416,36.3281,36.851,6645498.6921123,0
+DUK.US,D,20070322,000000,36.851,37.0152,36.5634,36.7091,5037479.6720616,0
+DUK.US,D,20070323,000000,36.6012,36.851,36.5118,36.6178,5003454.9870951,0
+DUK.US,D,20070326,000000,36.6907,36.9065,36.5284,36.8714,3017442.9021113,0
+DUK.US,D,20070327,000000,36.8714,36.9259,36.4526,36.6567,2734616.8882318,0
+DUK.US,D,20070328,000000,36.5848,37.1261,36.4933,36.6713,4066211.7084844,0
+DUK.US,D,20070329,000000,36.9968,37.0707,36.6363,36.9434,3694941.4743466,0
+DUK.US,D,20070330,000000,36.9434,37.2145,36.1687,36.6178,5467010.3241604,0
+DUK.US,D,20070402,000000,37.0522,37.614,36.471,37.3759,3313976.9470109,0
+DUK.US,D,20070403,000000,37.3759,37.5576,37.0862,37.4848,3044125.3586488,0
+DUK.US,D,20070404,000000,37.4313,37.4848,36.8714,37.0328,3164741.2154711,0
+DUK.US,D,20070405,000000,36.9259,37.3233,36.1834,37.303,1925044.6318497,0
+DUK.US,D,20070409,000000,37.303,37.6305,36.9618,37.5576,2995039.6395251,0
+DUK.US,D,20070410,000000,37.5576,37.7364,37.4468,37.5936,2339830.1220065,0
+DUK.US,D,20070411,000000,37.6451,37.755,36.8918,36.9259,3842057.6724554,0
+DUK.US,D,20070412,000000,36.9259,37.0522,36.5284,36.6567,5302190.8774037,0
+DUK.US,D,20070413,000000,37.8803,37.8803,36.6012,36.7626,3561032.2330926,0
+DUK.US,D,20070416,000000,37.4848,37.4848,36.7626,37.2145,2224650.9713247,0
+DUK.US,D,20070417,000000,37.232,37.4147,37.0152,37.2699,2582226.5501387,0
+DUK.US,D,20070418,000000,36.9968,37.8803,36.9968,37.7898,2729369.4996403,0
+DUK.US,D,20070419,000000,37.7744,37.7744,37.2485,37.303,2622984.3548979,0
+DUK.US,D,20070420,000000,37.5936,37.8094,37.3943,37.7744,4467162.612955,0
+DUK.US,D,20070423,000000,37.7744,37.9911,37.6305,37.7024,2759432.9206703,0
+DUK.US,D,20070424,000000,38.4411,38.4411,37.574,37.7898,2357549.8330499,0
+DUK.US,D,20070425,000000,37.9716,38.3147,37.7898,37.9007,3229238.8235577,0
+DUK.US,D,20070426,000000,37.9007,38.0805,37.2699,37.3233,4722458.3569246,0
+DUK.US,D,20070427,000000,37.2854,37.5936,37.0328,37.3574,3155300.0316055,0
+DUK.US,D,20070430,000000,37.3233,37.6305,36.9968,37.0328,3101124.3455481,0
+DUK.US,D,20070501,000000,37.8094,37.8094,36.9968,37.3418,2583126.8373971,0
+DUK.US,D,20070502,000000,37.3233,37.7744,37.303,37.5392,2184836.6676123,0
+DUK.US,D,20070503,000000,37.5576,37.7024,37.3233,37.4147,2393675.5312525,0
+DUK.US,D,20070504,000000,37.5216,37.574,37.0707,37.232,2293085.1497545,0
+DUK.US,D,20070507,000000,37.5576,37.8472,37.2854,37.6839,2956490.8824729,0
+DUK.US,D,20070508,000000,37.6839,37.7898,37.232,37.2854,2768710.5094798,0
+DUK.US,D,20070509,000000,36.9803,37.2699,36.6012,36.7091,3899493.9417373,0
+DUK.US,D,20070510,000000,36.6363,36.8005,36.2941,36.3651,3671669.8203935,0
+DUK.US,D,20070511,000000,36.4225,36.6907,36.3281,36.6012,3094221.457301,0
+DUK.US,D,20070514,000000,36.6713,37.1776,36.6363,37.0707,3192383.6354509,0
+DUK.US,D,20070515,000000,37.0707,37.6305,36.8918,36.9259,2699317.3965074,0
+DUK.US,D,20070516,000000,37.2485,37.3233,36.8005,36.9259,3457028.9912107,0
+DUK.US,D,20070517,000000,36.781,37.1261,36.7275,36.9803,3029400.7747012,0
+DUK.US,D,20070518,000000,37.0522,37.4147,36.6178,36.82,3977005.0735306,0
+DUK.US,D,20070521,000000,36.6907,36.9065,36.6907,36.8005,2318707.8395766,0
+DUK.US,D,20070522,000000,36.8005,36.851,36.5848,36.6178,2290481.0045536,0
+DUK.US,D,20070523,000000,36.5438,36.82,35.9316,35.987,3978190.3660124,0
+DUK.US,D,20070524,000000,36.1493,36.2562,35.0102,35.05,5242434.4392445,0
+DUK.US,D,20070525,000000,35.1425,35.3718,34.3805,34.634,5309206.9446204,0
+DUK.US,D,20070529,000000,34.7245,35.0685,34.634,34.9937,4265397.434916,0
+DUK.US,D,20070530,000000,34.7925,35.5176,34.7614,35.3582,4040114.6958898,0
+DUK.US,D,20070531,000000,35.3008,35.5884,35.1425,35.2658,5911257.3290087,0
+DUK.US,D,20070601,000000,35.3873,35.4621,34.9227,35.0306,3382318.5244656,0
+DUK.US,D,20070604,000000,35.3582,35.4621,34.5952,34.9043,5679881.4458182,0
+DUK.US,D,20070605,000000,34.8334,35.2658,34.5048,34.6876,6966268.4700063,0
+DUK.US,D,20070606,000000,34.9588,34.9588,34.1287,34.4329,5146833.1925073,0
+DUK.US,D,20070607,000000,34.3094,34.4553,33.1723,33.1723,7709698.9365432,0
+DUK.US,D,20070608,000000,33.2073,33.5319,32.9381,33.1723,7714478.1757602,0
+DUK.US,D,20070611,000000,33.2073,33.7856,33.1345,33.5319,5687095.0617818,0
+DUK.US,D,20070612,000000,33.3512,33.5523,32.9187,32.9381,4923321.1899059,0
+DUK.US,D,20070613,000000,33.2073,33.7671,33.1723,33.7127,5032938.1086808,0
+DUK.US,D,20070614,000000,33.6592,34.0742,33.4959,33.6408,3665433.6591675,0
+DUK.US,D,20070615,000000,34.0383,34.362,33.91,34.2532,4856073.3328575,0
+DUK.US,D,20070618,000000,34.4329,34.4329,33.6933,33.7127,4095517.8593176,0
+DUK.US,D,20070619,000000,33.7302,34.0937,33.4959,34.0937,3489484.6040985,0
+DUK.US,D,20070620,000000,34.0937,34.288,33.2073,33.2238,4459649.5871718,0
+DUK.US,D,20070621,000000,33.5874,33.7477,33.2424,33.7302,4816974.1144532,0
+DUK.US,D,20070622,000000,33.4601,33.6777,32.9187,32.9187,5697958.1850658,0
+DUK.US,D,20070625,000000,32.9518,33.6408,32.8653,32.8992,4632868.9712735,0
+DUK.US,D,20070626,000000,33.2073,33.6408,32.7943,32.8653,5663707.14216,0
+DUK.US,D,20070627,000000,32.7943,33.2073,32.5921,33.1169,4869640.4046157,0
+DUK.US,D,20070628,000000,33.2811,33.6029,32.8468,32.9187,3857223.6543843,0
+DUK.US,D,20070629,000000,32.9712,33.2978,32.7048,33.0266,4909788.0718386,0
+DUK.US,D,20070702,000000,33.1917,33.5319,33.1345,33.39,2894063.4206306,0
+DUK.US,D,20070703,000000,33.39,33.5874,32.9381,33.4211,2442502.9965455,0
+DUK.US,D,20070705,000000,33.4211,33.5319,32.7748,33.2424,5397671.7428733,0
+DUK.US,D,20070706,000000,33.1169,33.1917,32.6096,32.7048,4622632.4479214,0
+DUK.US,D,20070709,000000,32.8264,32.9925,32.7564,32.8653,2679912.3477164,0
+DUK.US,D,20070710,000000,32.7564,32.9925,32.3064,32.3782,4784112.0861746,0
+DUK.US,D,20070711,000000,32.5046,32.7748,32.1421,32.56,5370990.3152355,0
+DUK.US,D,20070712,000000,32.56,32.9381,32.4881,32.9187,4398451.6604994,0
+DUK.US,D,20070713,000000,32.7564,33.2811,32.6815,33.0266,4876789.1998967,0
+DUK.US,D,20070716,000000,32.8264,33.1917,32.4881,32.5183,4528931.578974,0
+DUK.US,D,20070717,000000,32.5921,32.7564,32.3394,32.3782,4547915.807778,0
+DUK.US,D,20070718,000000,32.3064,32.7048,32.2499,32.56,7629786.3527945,0
+DUK.US,D,20070719,000000,32.56,32.8264,32.2693,32.5785,7359549.9559356,0
+DUK.US,D,20070720,000000,32.56,32.8264,32.3394,32.4142,6873523.4489023,0
+DUK.US,D,20070723,000000,32.5785,32.8264,32.4657,32.5046,4047315.9650567,0
+DUK.US,D,20070724,000000,32.4142,32.665,31.6911,31.7466,7009939.0898836,0
+DUK.US,D,20070725,000000,31.7466,32.2325,31.35,31.8904,5971955.2104153,0
+DUK.US,D,20070726,000000,31.6377,32.4657,31.4929,31.6911,10596665.006879,0
+DUK.US,D,20070727,000000,31.6552,31.9797,31.0594,31.0594,5908012.1792798,0
+DUK.US,D,20070730,000000,31.4559,31.4559,30.7882,31.0253,6624285.8665065,0
+DUK.US,D,20070731,000000,31.3112,31.5123,30.6793,30.7347,8671162.5146522,0
+DUK.US,D,20070801,000000,30.862,31.9089,30.6288,31.802,6554256.8935048,0
+DUK.US,D,20070802,000000,31.7631,32.4881,31.5842,32.4483,7360298.9949345,0
+DUK.US,D,20070803,000000,32.3588,32.5367,30.862,30.8787,7740929.1298598,0
+DUK.US,D,20070806,000000,31.2217,32.3948,30.519,32.3064,6315327.8574418,0
+DUK.US,D,20070807,000000,32.0197,34.327,31.8184,34.0383,10716488.610914,0
+DUK.US,D,20070808,000000,33.8741,35.8218,33.8585,35.2658,8688560.180082,0
+DUK.US,D,20070809,000000,34.3454,35.9131,34.0742,35.0102,8758709.5343515,0
+DUK.US,D,20070810,000000,34.5768,35.9131,34.3454,35.2123,7867233.7732552,0
+DUK.US,D,20070813,000000,35.5884,35.5884,33.7127,34.288,7027895.4478634,0
+DUK.US,D,20070814,000000,34.1481,34.5447,33.4057,33.6592,4739651.2713094,0
+DUK.US,D,20070815,000000,32.8653,33.6029,32.4881,32.63,5321155.557113,0
+DUK.US,D,20070816,000000,32.4142,33.1169,31.7281,32.8992,8517405.797726,0
+DUK.US,D,20070817,000000,33.8741,33.9469,32.3064,33.1345,7988909.3967932,0
+DUK.US,D,20070820,000000,33.042,33.3706,32.4881,33.0266,3715907.3640186,0
+DUK.US,D,20070821,000000,32.7748,33.5116,32.7748,33.1723,4641023.0015847,0
+DUK.US,D,20070822,000000,33.2617,33.5874,32.9187,33.3706,2943731.4969979,0
+DUK.US,D,20070823,000000,33.5874,33.7477,32.9712,33.3512,3261226.2870711,0
+DUK.US,D,20070824,000000,33.4211,33.5523,33.0266,33.4601,2310238.9659499,0
+DUK.US,D,20070827,000000,32.9518,33.0091,32.1634,32.1634,5944801.5178043,0
+DUK.US,D,20070828,000000,32.1634,32.6514,31.8709,31.9603,4178415.281165,0
+DUK.US,D,20070829,000000,32.1975,33.1539,32.1791,33.0994,4725690.130957,0
+DUK.US,D,20070830,000000,32.665,33.2073,32.4881,32.6096,3075054.0843463,0
+DUK.US,D,20070831,000000,32.9925,33.3142,32.4881,33.0994,3507519.1584573,0
+DUK.US,D,20070904,000000,33.1539,33.8401,32.9518,33.7671,3858475.8253481,0
+DUK.US,D,20070905,000000,33.5689,33.5874,32.8992,33.1917,4144669.4280235,0
+DUK.US,D,20070906,000000,33.042,33.8935,32.8837,33.8401,3862394.9043961,0
+DUK.US,D,20070907,000000,33.39,34.2201,33.39,33.8935,5635462.8158418,0
+DUK.US,D,20070910,000000,33.9294,34.1287,33.39,33.7671,3217838.6146178,0
+DUK.US,D,20070911,000000,33.8225,33.8225,32.7204,33.5689,6141866.681905,0
+DUK.US,D,20070912,000000,33.5319,33.8935,33.5116,33.6777,3966252.0425172,0
+DUK.US,D,20070913,000000,33.9829,34.0383,33.6029,33.7127,2536027.9236401,0
+DUK.US,D,20070914,000000,33.5319,33.7671,33.4405,33.6777,2502784.1735639,0
+DUK.US,D,20070917,000000,33.7302,33.8935,33.4057,33.4795,2395066.6036791,0
+DUK.US,D,20070918,000000,33.5689,34.1801,33.4405,34.1481,3847732.0544321,0
+DUK.US,D,20070919,000000,34.1063,34.5952,34.1063,34.4553,5216671.8190601,0
+DUK.US,D,20070920,000000,34.2532,34.4737,33.6777,33.7302,2989218.1248878,0
+DUK.US,D,20070921,000000,34.1287,34.2201,33.7302,33.8585,4370109.5887074,0
+DUK.US,D,20070924,000000,33.7477,34.0538,33.6223,33.7302,3705282.9454705,0
+DUK.US,D,20070925,000000,33.5116,34.0742,33.5116,34.0198,3054329.9861095,0
+DUK.US,D,20070926,000000,34.1063,34.4737,33.9294,34.288,3356193.7315784,0
+DUK.US,D,20070927,000000,34.362,34.4155,34.0004,34.1481,2316770.4213966,0
+DUK.US,D,20070928,000000,34.362,34.5447,33.6777,33.7302,3230470.416527,0
+DUK.US,D,20071001,000000,33.8935,34.4008,33.7477,34.3454,3078321.8698691,0
+DUK.US,D,20071002,000000,34.2726,34.4883,34.1287,34.4737,2829866.2512634,0
+DUK.US,D,20071003,000000,34.3454,34.8334,34.288,34.6671,2716052.4505151,0
+DUK.US,D,20071004,000000,34.6497,34.8683,34.4553,34.8334,2567774.6246181,0
+DUK.US,D,20071005,000000,35.05,35.2658,34.8838,35.0685,2500235.588948,0
+DUK.US,D,20071008,000000,35.0306,35.157,34.634,34.7245,1758635.5350198,0
+DUK.US,D,20071009,000000,34.8334,34.9227,34.3805,34.8683,4167520.2619897,0
+DUK.US,D,20071010,000000,34.7614,35.05,34.5768,34.5768,2206343.758539,0
+DUK.US,D,20071011,000000,34.7614,34.9402,33.8741,34.1063,4744022.0373361,0
+DUK.US,D,20071012,000000,34.0742,34.634,34.0383,34.4329,2898132.7190383,0
+DUK.US,D,20071015,000000,34.288,34.7799,33.9469,34.0937,5301562.2196724,0
+DUK.US,D,20071016,000000,34.1481,34.3094,34.0198,34.2201,3792322.717606,0
+DUK.US,D,20071017,000000,34.5234,34.634,33.5874,33.8741,4250002.0083487,0
+DUK.US,D,20071018,000000,33.8401,34.2375,33.6592,33.9469,2993540.5326275,0
+DUK.US,D,20071019,000000,33.8225,34.0937,33.2238,33.2238,3663164.9352765,0
+DUK.US,D,20071022,000000,33.1917,33.6777,32.9381,33.4959,2380216.4939654,0
+DUK.US,D,20071023,000000,33.6408,33.8225,33.2238,33.4601,2831524.8376182,0
+DUK.US,D,20071024,000000,33.2238,33.7127,33.2073,33.6592,2881169.2492918,0
+DUK.US,D,20071025,000000,33.6592,33.9294,33.4959,33.7671,3883801.1631498,0
+DUK.US,D,20071026,000000,33.8585,34.0198,33.5689,33.9294,3775925.1427076,0
+DUK.US,D,20071029,000000,34.0742,34.4329,34.0198,34.362,3140156.6854704,0
+DUK.US,D,20071030,000000,34.1657,34.6497,34.1481,34.2375,2601137.7270623,0
+DUK.US,D,20071031,000000,34.5234,34.74,34.288,34.5952,3982158.8322473,0
+DUK.US,D,20071101,000000,34.4553,34.74,33.9294,33.9673,4488151.1384209,0
+DUK.US,D,20071102,000000,34.288,34.9227,33.5874,34.3454,5440696.213724,0
+DUK.US,D,20071105,000000,34.288,35.157,34.0383,34.9402,4079046.2036392,0
+DUK.US,D,20071106,000000,34.9762,35.1191,34.2726,35.0685,3883595.3832052,0
+DUK.US,D,20071107,000000,34.9762,34.9762,34.288,34.3454,4873474.0849865,0
+DUK.US,D,20071108,000000,34.5048,35.2834,34.4329,35.1909,6176873.9661077,0
+DUK.US,D,20071109,000000,34.74,35.6089,34.6671,35.1026,4536987.8638114,0
+DUK.US,D,20071112,000000,35.1026,35.4281,34.9227,34.9588,3092210.9872408,0
+DUK.US,D,20071113,000000,35.1909,35.4815,34.7245,35.4097,3155093.222761,0
+DUK.US,D,20071114,000000,35.1725,35.1909,34.4883,34.6156,3361478.16056,0
+DUK.US,D,20071115,000000,34.5447,35.157,34.5048,34.7799,3053518.1842274,0
+DUK.US,D,20071116,000000,34.9402,35.157,34.5048,35.0802,3738008.1300859,0
+DUK.US,D,20071119,000000,34.9402,35.4815,34.8683,35.3378,4688891.5323351,0
+DUK.US,D,20071120,000000,35.3718,36.0035,35.3008,35.9131,5651954.0206149,0
+DUK.US,D,20071121,000000,35.6983,36.2562,35.6254,35.7888,4884662.3405833,0
+DUK.US,D,20071123,000000,36.0959,36.1124,35.5526,35.9316,2025333.5457287,0
+DUK.US,D,20071126,000000,35.9131,36.2212,35.4815,35.5009,4103627.6469407,0
+DUK.US,D,20071127,000000,35.6254,35.8801,35.1909,35.536,4309464.1811868,0
+DUK.US,D,20071128,000000,35.7343,36.0414,35.2464,35.987,3389706.0244826,0
+DUK.US,D,20071129,000000,35.8606,36.0414,35.4447,35.6809,3524805.702717,0
+DUK.US,D,20071130,000000,36.0414,36.0414,35.536,35.7168,3770705.5344088,0
+DUK.US,D,20071203,000000,35.7168,36.058,35.5884,35.7888,2861180.8143575,0
+DUK.US,D,20071204,000000,35.6439,36.7275,35.5526,36.471,4580436.2413484,0
+DUK.US,D,20071205,000000,36.7441,36.9618,36.5438,36.9065,3650099.9665837,0
+DUK.US,D,20071206,000000,36.8918,37.1261,36.5634,37.0522,2762419.8165685,0
+DUK.US,D,20071207,000000,37.0707,37.2485,36.8005,37.1047,2920451.6118471,0
+DUK.US,D,20071210,000000,37.2485,37.5042,36.9065,37.1776,3267389.3964167,0
+DUK.US,D,20071211,000000,37.1601,37.3233,36.4001,36.4001,4085027.1977337,0
+DUK.US,D,20071212,000000,37.2145,37.2145,36.471,36.8714,4440094.3190211,0
+DUK.US,D,20071213,000000,36.7626,37.3574,36.5848,37.2854,4704128.5083449,0
+DUK.US,D,20071214,000000,36.6363,37.3418,36.6363,36.9259,4611968.9311838,0
+DUK.US,D,20071217,000000,36.6907,36.9968,36.1834,36.3815,2894120.0101155,0
+DUK.US,D,20071218,000000,36.6363,36.9434,36.4933,36.82,3409650.2167288,0
+DUK.US,D,20071219,000000,36.82,37.0862,36.2212,36.471,3999684.0812428,0
+DUK.US,D,20071220,000000,36.8005,37.0862,36.3651,36.7091,2845586.8101435,0
+DUK.US,D,20071221,000000,37.1416,37.303,36.8714,36.9803,4899921.952387,0
+DUK.US,D,20071224,000000,36.9803,37.2145,36.9065,37.0328,1149516.6095289,0
+DUK.US,D,20071226,000000,36.9968,37.232,36.8005,37.1047,1784052.444897,0
+DUK.US,D,20071227,000000,36.82,37.1047,36.4933,36.5284,2100073.8505657,0
+DUK.US,D,20071228,000000,36.5634,36.9803,36.5284,36.6713,2613164.535934,0
+DUK.US,D,20071231,000000,36.6178,36.7091,36.3096,36.4001,1606619.7164263,0
+DUK.US,D,20080102,000000,36.3281,36.5118,35.4281,35.6439,4001356.043294,0
+DUK.US,D,20080103,000000,35.6983,36.0959,35.6439,35.7507,2749497.8649371,0
+DUK.US,D,20080104,000000,35.5176,36.058,35.4447,35.7343,3505589.9714752,0
+DUK.US,D,20080107,000000,36.0035,36.7275,35.8218,36.6567,3862545.1237557,0
+DUK.US,D,20080108,000000,36.7626,37.1776,36.4526,36.5438,4706858.1793122,0
+DUK.US,D,20080109,000000,36.5848,37.0522,36.4933,36.9434,3796740.81302,0
+DUK.US,D,20080110,000000,36.7441,37.1416,36.6012,36.8918,3678400.8823866,0
+DUK.US,D,20080111,000000,36.6178,36.8714,36.2756,36.4225,3342532.0010458,0
+DUK.US,D,20080114,000000,36.6363,36.7275,36.2756,36.5438,3055212.7820724,0
+DUK.US,D,20080115,000000,36.1834,36.7626,35.8801,35.9316,4728689.373652,0
+DUK.US,D,20080116,000000,35.8091,36.3651,35.6254,36.0035,5018629.2002217,0
+DUK.US,D,20080117,000000,36.0414,36.0959,34.8528,34.9588,5559929.2293177,0
+DUK.US,D,20080118,000000,35.1425,35.6254,34.3805,34.5768,6052117.8167967,0
+DUK.US,D,20080122,000000,32.8468,34.1996,32.6815,33.4057,7310984.8600721,0
+DUK.US,D,20080123,000000,32.9518,34.288,32.63,34.2726,8457008.3550388,0
+DUK.US,D,20080124,000000,34.2726,34.288,33.0266,33.2073,5622954.4818994,0
+DUK.US,D,20080125,000000,33.5689,33.5689,32.2693,32.3948,6435250.2358504,0
+DUK.US,D,20080128,000000,32.5046,33.1169,32.321,33.0839,3830826.2030703,0
+DUK.US,D,20080129,000000,33.2978,33.39,32.9518,33.1169,3849156.0516499,0
+DUK.US,D,20080130,000000,33.042,33.8741,32.8468,33.2073,4584118.6734598,0
+DUK.US,D,20080131,000000,33.3317,33.8935,32.7564,33.6592,6472709.388095,0
+DUK.US,D,20080201,000000,33.6223,34.0937,33.2238,34.0937,3537737.9433456,0
+DUK.US,D,20080204,000000,34.1657,35.05,34.0742,34.7245,4287815.1020983,0
+DUK.US,D,20080205,000000,34.1996,34.5612,33.3512,33.4211,5260369.1903301,0
+DUK.US,D,20080206,000000,33.7856,34.3805,33.6933,34.0004,5432985.6391937,0
+DUK.US,D,20080207,000000,33.8741,34.0538,32.8992,33.1917,8294313.5862119,0
+DUK.US,D,20080208,000000,33.2073,33.4211,32.8992,33.1917,4016831.7240398,0
+DUK.US,D,20080211,000000,33.1169,33.4795,33.0091,33.39,5446084.5615776,0
+DUK.US,D,20080212,000000,33.5319,33.9673,33.4211,33.7477,4650485.7923445,0
+DUK.US,D,20080213,000000,33.6223,33.7127,32.9712,33.2424,4199541.6791938,0
+DUK.US,D,20080214,000000,33.3142,33.6408,32.63,32.7748,3730673.1039549,0
+DUK.US,D,20080215,000000,32.8653,32.9187,32.4483,32.63,3796735.6685214,0
+DUK.US,D,20080219,000000,32.9187,33.0091,32.63,32.7943,3264975.5976646,0
+DUK.US,D,20080220,000000,32.5785,33.1169,32.4483,32.9925,4297370.4938332,0
+DUK.US,D,20080221,000000,33.042,33.0994,32.2693,32.321,4233351.3241182,0
+DUK.US,D,20080222,000000,32.3394,32.9187,32.1634,32.8837,3839934.0234254,0
+DUK.US,D,20080225,000000,32.8468,33.2978,32.8468,33.2073,4518991.3787423,0
+DUK.US,D,20080226,000000,32.9925,33.2424,32.665,33.2238,5967381.7511429,0
+DUK.US,D,20080227,000000,33.0839,33.4211,32.8837,32.9381,3807319.9599802,0
+DUK.US,D,20080228,000000,32.9712,32.9925,32.321,32.3588,7004484.8924476,0
+DUK.US,D,20080229,000000,32.2889,32.2889,31.5298,31.6552,7756278.2559396,0
+DUK.US,D,20080303,000000,31.6766,32.107,31.5463,31.9283,4328243.6589457,0
+DUK.US,D,20080304,000000,31.7095,32.107,31.5298,31.9429,5817952.5864549,0
+DUK.US,D,20080305,000000,32.107,32.107,31.3306,31.802,4630213.3810863,0
+DUK.US,D,20080306,000000,31.7095,31.802,31.1312,31.1489,4549658.7639101,0
+DUK.US,D,20080307,000000,31.2217,31.2217,30.6998,30.9331,4925644.4454822,0
+DUK.US,D,20080310,000000,31.0253,31.2052,30.6793,30.8961,3867000.2595598,0
+DUK.US,D,20080311,000000,31.5298,32.107,31.2586,32.107,5558893.1272958,0
+DUK.US,D,20080312,000000,32.107,32.4881,31.6173,31.6377,4684879.8523119,0
+DUK.US,D,20080313,000000,31.5647,32.2325,31.2927,32.0313,5928007.8165122,0
+DUK.US,D,20080314,000000,32.321,32.3588,31.1877,31.5842,7244323.4758665,0
+DUK.US,D,20080317,000000,31.5647,32.6514,31.3112,32.3782,7237922.6906846,0
+DUK.US,D,20080318,000000,32.5046,32.8117,32.1227,32.7369,5969638.1282372,0
+DUK.US,D,20080319,000000,32.7943,33.2617,32.0197,32.0313,5914484.9874424,0
+DUK.US,D,20080320,000000,32.0702,33.0091,31.8544,32.9187,6309637.0130695,0
+DUK.US,D,20080324,000000,32.9925,33.0634,32.2693,32.5046,3582552.6997157,0
+DUK.US,D,20080325,000000,32.4881,32.8264,32.1227,32.1227,5737954.6040293,0
+DUK.US,D,20080326,000000,32.0197,32.5785,31.8709,32.3782,3599689.0246158,0
+DUK.US,D,20080327,000000,32.3782,32.7369,32.0702,32.1227,4044338.3292561,0
+DUK.US,D,20080328,000000,32.4142,32.4881,31.9089,31.9603,3229053.6216074,0
+DUK.US,D,20080331,000000,32.0197,32.321,31.802,32.2141,3535398.2253736,0
+DUK.US,D,20080401,000000,32.4483,32.8837,32.2325,32.7204,3650251.214843,0
+DUK.US,D,20080402,000000,32.7564,33.2424,32.5367,33.0266,4191298.1346068,0
+DUK.US,D,20080403,000000,32.8468,33.2424,32.7748,32.8264,2985390.6179151,0
+DUK.US,D,20080404,000000,32.9381,33.1917,32.63,32.7048,3462737.3268783,0
+DUK.US,D,20080407,000000,32.8468,33.042,32.4881,32.9712,3258140.6167994,0
+DUK.US,D,20080408,000000,32.9518,33.39,32.8468,33.2238,3918134.5180336,0
+DUK.US,D,20080409,000000,33.2978,33.3706,33.0091,33.1539,2591746.9592831,0
+DUK.US,D,20080410,000000,33.1917,33.3706,32.9518,33.1169,3182220.1639792,0
+DUK.US,D,20080411,000000,33.0994,33.1539,32.7564,32.8117,3028812.2440592,0
+DUK.US,D,20080414,000000,32.8653,32.9712,32.4483,32.56,5275271.7739298,0
+DUK.US,D,20080415,000000,32.7048,32.7369,32.3948,32.56,3779463.5288578,0
+DUK.US,D,20080416,000000,32.7564,33.3317,32.4881,33.2978,4851595.5612595,0
+DUK.US,D,20080417,000000,33.2617,33.5689,32.9518,33.0634,4275905.5877952,0
+DUK.US,D,20080418,000000,33.2424,33.5319,32.8653,33.1917,4022558.5799025,0
+DUK.US,D,20080421,000000,33.2073,33.2617,32.7564,32.9712,4241383.944262,0
+DUK.US,D,20080422,000000,32.8468,32.8653,32.4142,32.63,4159039.0415664,0
+DUK.US,D,20080423,000000,32.8468,33.2073,32.3064,33.1917,4757215.6184944,0
+DUK.US,D,20080424,000000,33.0634,33.2978,32.5785,32.8837,4910985.7111171,0
+DUK.US,D,20080425,000000,33.0994,33.3317,32.9518,33.3317,3419316.729634,0
+DUK.US,D,20080428,000000,33.39,33.39,32.8264,32.9925,3674903.6522254,0
+DUK.US,D,20080429,000000,33.0091,33.1169,32.8117,32.8468,3111034.7076878,0
+DUK.US,D,20080430,000000,32.9712,33.4959,32.8653,33.042,3371953.3886481,0
+DUK.US,D,20080501,000000,33.1539,33.8935,32.8992,33.6933,3890861.4730547,0
+DUK.US,D,20080502,000000,34.288,34.6497,33.8741,34.2726,5005695.9306935,0
+DUK.US,D,20080505,000000,34.4553,34.4553,33.39,33.8012,4233675.4275312,0
+DUK.US,D,20080506,000000,33.6592,34.0198,33.5689,33.8585,4617003.3375324,0
+DUK.US,D,20080507,000000,33.8585,34.0383,33.5689,33.6592,1365715.1928936,0
+DUK.US,D,20080508,000000,33.5689,33.5874,33.2073,33.4795,2942525.6265217,0
+DUK.US,D,20080509,000000,33.8741,33.91,33.1345,33.3142,3852177.9301387,0
+DUK.US,D,20080512,000000,33.4601,33.7671,33.2424,33.7671,2385867.2112485,0
+DUK.US,D,20080513,000000,33.9294,33.9294,33.2811,33.5523,3123720.0123826,0
+DUK.US,D,20080514,000000,33.7477,34.1481,33.5523,34.0937,4215793.1503315,0
+DUK.US,D,20080515,000000,33.8401,33.8401,33.2073,33.4211,3667126.1992131,0
+DUK.US,D,20080516,000000,33.5319,33.6029,33.2073,33.4601,2700462.5619001,0
+DUK.US,D,20080519,000000,33.4959,33.8401,33.4795,33.8012,2480889.1874413,0
+DUK.US,D,20080520,000000,33.5319,33.9469,33.4057,33.5523,3181352.801512,0
+DUK.US,D,20080521,000000,33.7127,33.9294,33.39,33.4601,3590376.4532155,0
+DUK.US,D,20080522,000000,33.4405,33.8225,33.39,33.6223,2350153.0729355,0
+DUK.US,D,20080523,000000,33.4057,33.5874,32.7943,32.8653,2839503.9549763,0
+DUK.US,D,20080527,000000,32.56,33.1345,32.56,33.0266,2938235.1146734,0
+DUK.US,D,20080528,000000,33.042,33.2073,32.8992,33.2073,3123186.013426,0
+DUK.US,D,20080529,000000,32.7748,33.4601,32.0197,33.2424,3001077.2231043,0
+DUK.US,D,20080530,000000,33.39,33.5116,33.0994,33.3512,3911774.8888408,0
+DUK.US,D,20080602,000000,33.2978,33.3317,32.5046,32.6815,4206598.9023995,0
+DUK.US,D,20080603,000000,32.8992,32.9925,32.2889,32.4318,4817840.4480206,0
+DUK.US,D,20080604,000000,32.3948,32.7943,32.3064,32.7564,4216328.1781879,0
+DUK.US,D,20080605,000000,32.8117,32.8117,32.4142,32.7943,5310249.2200406,0
+DUK.US,D,20080606,000000,32.56,32.6815,31.8904,31.9283,4553386.4676095,0
+DUK.US,D,20080609,000000,32.1227,32.7564,32.0313,32.665,3757227.9769266,0
+DUK.US,D,20080610,000000,32.5367,32.6514,32.0313,32.321,3797321.1124642,0
+DUK.US,D,20080611,000000,32.321,32.5367,31.9992,32.3782,5850528.5806105,0
+DUK.US,D,20080612,000000,32.4657,32.5785,32.0498,32.1975,3636822.0156479,0
+DUK.US,D,20080613,000000,32.321,32.7748,32.2499,32.7564,3919238.5274373,0
+DUK.US,D,20080616,000000,32.7369,32.8992,32.2693,32.8468,3538369.687776,0
+DUK.US,D,20080617,000000,32.9518,32.9518,32.6514,32.8468,3007175.5117674,0
+DUK.US,D,20080618,000000,32.8468,33.0091,32.4483,32.665,3520183.8851577,0
+DUK.US,D,20080619,000000,32.5046,32.7204,32.3782,32.7048,4317307.4837814,0
+DUK.US,D,20080620,000000,32.3948,32.5921,31.7281,31.8904,6850516.2221782,0
+DUK.US,D,20080623,000000,31.9603,32.4657,31.9429,32.0197,3781635.5361748,0
+DUK.US,D,20080624,000000,31.9603,31.9797,31.5842,31.6911,4550643.4209457,0
+DUK.US,D,20080625,000000,31.7631,32.2325,31.6766,32.0197,3988113.0749489,0
+DUK.US,D,20080626,000000,31.6911,31.8184,31.0964,31.0964,5199277.2403295,0
+DUK.US,D,20080627,000000,31.1312,31.4199,30.7163,30.8076,6223850.4407977,0
+DUK.US,D,20080630,000000,30.9525,31.5842,30.7347,31.3685,7914794.6629881,0
+DUK.US,D,20080701,000000,31.0253,31.4404,30.862,31.1673,5285910.5970739,0
+DUK.US,D,20080702,000000,31.0964,31.5842,31.0964,31.1489,4024568.0210631,0
+DUK.US,D,20080703,000000,31.35,31.5463,30.8436,30.8787,2927513.9795513,0
+DUK.US,D,20080707,000000,30.9525,31.382,30.7698,31.0049,5362837.3138241,0
+DUK.US,D,20080708,000000,31.043,31.6018,30.9525,31.5463,6116768.7309421,0
+DUK.US,D,20080709,000000,31.5298,32.0197,31.4015,31.6018,4878517.7514326,0
+DUK.US,D,20080710,000000,31.6552,31.7631,31.2586,31.4929,4775732.7268239,0
+DUK.US,D,20080711,000000,31.2052,31.7631,30.8787,31.4015,4019142.6328194,0
+DUK.US,D,20080714,000000,31.6766,31.6766,30.9875,31.043,3876977.5001816,0
+DUK.US,D,20080715,000000,31.043,31.3685,30.7882,31.1489,5327337.1866536,0
+DUK.US,D,20080716,000000,31.2217,31.2761,30.6463,30.8262,4143815.4412528,0
+DUK.US,D,20080717,000000,30.9331,31.1673,30.2643,31.0049,5902542.5483481,0
+DUK.US,D,20080718,000000,31.043,31.4929,30.9146,31.3685,5655714.6491054,0
+DUK.US,D,20080721,000000,31.3685,31.6018,31.2217,31.3306,4132933.7977739,0
+DUK.US,D,20080722,000000,31.4199,31.7466,31.2217,31.3306,3909206.7551302,0
+DUK.US,D,20080723,000000,31.2927,31.4015,30.7533,31.0768,3382965.7023919,0
+DUK.US,D,20080724,000000,31.1489,31.35,30.8787,31.2586,4464468.9534781,0
+DUK.US,D,20080725,000000,31.3306,31.4929,30.9875,31.0253,2962345.3219013,0
+DUK.US,D,20080728,000000,31.0049,31.1877,30.6998,30.862,4416768.1333827,0
+DUK.US,D,20080729,000000,30.8262,31.2586,30.8262,31.1673,3772791.1141489,0
+DUK.US,D,20080730,000000,31.2927,31.9089,31.0594,31.6173,5012749.0383002,0
+DUK.US,D,20080731,000000,31.7631,32.0498,31.3685,31.7281,4184951.8811104,0
+DUK.US,D,20080801,000000,31.5842,31.9089,30.968,30.9875,4380158.8523098,0
+DUK.US,D,20080804,000000,30.9525,31.5842,30.9525,31.35,4061679.405201,0
+DUK.US,D,20080805,000000,31.6911,31.8709,31.1673,31.8709,4620438.8337102,0
+DUK.US,D,20080806,000000,32.1227,32.2499,31.4404,31.4734,5037116.4704592,0
+DUK.US,D,20080807,000000,31.4015,31.8544,31.1673,31.4404,3533861.0491862,0
+DUK.US,D,20080808,000000,31.4404,32.8837,31.2586,32.8117,6446913.8431196,0
+DUK.US,D,20080811,000000,32.3588,33.7856,32.0313,33.4601,6170860.047222,0
+DUK.US,D,20080812,000000,33.3512,33.3512,32.0498,32.2141,6142734.0443722,0
+DUK.US,D,20080813,000000,31.6173,32.3064,31.6173,32.0498,4705894.1002711,0
+DUK.US,D,20080814,000000,32.1634,32.1634,31.6173,31.7095,3807360.0870694,0
+DUK.US,D,20080815,000000,31.7095,32.1634,31.7095,32.0916,2712143.6604643,0
+DUK.US,D,20080818,000000,32.107,32.4142,32.0197,32.2889,3090265.3378631,0
+DUK.US,D,20080819,000000,32.1975,32.321,31.8544,31.9283,2825163.1506259,0
+DUK.US,D,20080820,000000,32.0498,32.0498,31.6911,31.9429,3805107.8255741,0
+DUK.US,D,20080821,000000,31.802,32.0313,31.6766,31.8709,3389843.8970456,0
+DUK.US,D,20080822,000000,32.0916,32.2693,31.8709,32.1791,1860827.9133877,0
+DUK.US,D,20080825,000000,32.0916,32.1975,31.6377,31.7466,2816800.2536708,0
+DUK.US,D,20080826,000000,31.6766,32.1227,31.6552,31.9429,3714713.840339,0
+DUK.US,D,20080827,000000,32.0197,32.1227,31.7796,31.9992,2304352.6306299,0
+DUK.US,D,20080828,000000,32.1227,32.2141,31.9283,32.1975,2129177.3081532,0
+DUK.US,D,20080829,000000,32.1227,32.1975,31.4404,31.4734,3422234.6892508,0
+DUK.US,D,20080902,000000,31.6173,31.8904,31.2382,31.2927,4638481.6192669,0
+DUK.US,D,20080903,000000,31.3112,31.382,30.7347,30.8961,5396711.779431,0
+DUK.US,D,20080904,000000,30.9525,31.2927,30.8076,31.2052,6212914.2656333,0
+DUK.US,D,20080905,000000,31.1489,31.4404,30.7533,31.2382,5557952.7129482,0
+DUK.US,D,20080908,000000,31.5463,32.2499,31.4199,32.2499,6261927.9617763,0
+DUK.US,D,20080909,000000,32.1227,32.9187,32.1227,32.665,10215336.249041,0
+DUK.US,D,20080910,000000,32.7048,32.8837,32.1975,32.2499,5342462.0125936,0
+DUK.US,D,20080911,000000,32.2499,32.9381,32.0498,32.8837,4739199.5843306,0
+DUK.US,D,20080912,000000,32.7048,33.1917,32.56,33.0266,4115849.9467597,0
+DUK.US,D,20080915,000000,31.8709,33.2238,31.8709,32.2325,5746356.599174,0
+DUK.US,D,20080916,000000,32.0313,32.8653,31.5123,32.56,8483387.2861578,0
+DUK.US,D,20080917,000000,32.0702,32.3394,31.35,31.3685,6914800.848022,0
+DUK.US,D,20080918,000000,31.4734,33.8225,31.4734,33.5523,10894494.436531,0
+DUK.US,D,20080919,000000,33.7127,34.4737,32.3948,32.4318,9582290.2604732,0
+DUK.US,D,20080922,000000,32.5367,32.8837,32.1421,32.4318,5826744.5345949,0
+DUK.US,D,20080923,000000,32.56,32.9187,31.8184,31.8904,4976681.9873819,0
+DUK.US,D,20080924,000000,32.0498,32.2693,31.6766,32.2141,4385295.1197311,0
+DUK.US,D,20080925,000000,32.321,32.8117,32.2141,32.4318,3901440.6200149,0
+DUK.US,D,20080926,000000,31.9992,32.6096,31.9089,32.5367,3302633.327556,0
+DUK.US,D,20080929,000000,32.1975,32.665,31.6766,31.7796,7083396.356765,0
+DUK.US,D,20080930,000000,32.321,32.4881,30.9875,31.4559,6648834.3850168,0
+DUK.US,D,20081001,000000,31.4559,32.3394,31.043,32.1421,5118498.3230134,0
+DUK.US,D,20081002,000000,31.9992,32.1227,31.4199,31.6552,7631084.8242459,0
+DUK.US,D,20081003,000000,31.9992,32.4657,31.2382,31.3306,5702822.82296,0
+DUK.US,D,20081006,000000,31.3306,31.5842,29.7784,30.8787,9601134.5589147,0
+DUK.US,D,20081007,000000,31.35,31.4404,30.5006,30.6288,9236427.6761149,0
+DUK.US,D,20081008,000000,30.0671,31.4015,29.9777,30.555,10507233.042886,0
+DUK.US,D,20081009,000000,30.4286,30.7347,27.3448,27.3448,10874693.261346,0
+DUK.US,D,20081010,000000,25.9325,27.7734,24.363,26.0434,13765913.83204,0
+DUK.US,D,20081013,000000,29.7609,29.7609,27.8288,29.5073,7332585.5808738,0
+DUK.US,D,20081014,000000,31.2217,31.3112,27.4323,28.3701,11730595.843392,0
+DUK.US,D,20081015,000000,28.0066,28.2807,26.6196,26.7295,7469020.7709497,0
+DUK.US,D,20081016,000000,27.8288,28.0639,25.989,28.028,9697325.3651937,0
+DUK.US,D,20081017,000000,27.5586,28.7491,27.1085,27.3448,9021360.8824466,0
+DUK.US,D,20081020,000000,28.6773,30.139,27.5216,30.101,6292869.0342706,0
+DUK.US,D,20081021,000000,29.3634,29.7406,28.1903,28.3351,5708588.7770121,0
+DUK.US,D,20081022,000000,28.4983,28.7675,27.0531,27.8842,10960117.660915,0
+DUK.US,D,20081023,000000,28.3166,29.7075,27.7015,29.5986,10931298.179652,0
+DUK.US,D,20081024,000000,27.7734,28.9115,27.3953,28.2069,8502135.8969249,0
+DUK.US,D,20081027,000000,27.8482,29.4898,27.7015,28.3701,8161571.1172447,0
+DUK.US,D,20081028,000000,29.0748,30.1205,27.9911,30.101,9117238.9032095,0
+DUK.US,D,20081029,000000,29.9213,30.5006,29.0572,29.3109,7783745.7629663,0
+DUK.US,D,20081030,000000,30.59,30.6288,29.5257,30.3742,5726217.9448799,0
+DUK.US,D,20081031,000000,30.0486,30.6085,29.2391,29.5626,7047456.8894125,0
+DUK.US,D,20081103,000000,29.4178,30.1731,29.3274,30.0856,5934881.895567,0
+DUK.US,D,20081104,000000,30.7163,31.043,29.9601,30.5365,6740585.4889877,0
+DUK.US,D,20081105,000000,29.617,29.7969,28.1563,28.1903,9862860.9261581,0
+DUK.US,D,20081106,000000,28.2807,28.6228,28.0066,28.2613,8430196.2571361,0
+DUK.US,D,20081107,000000,28.4983,29.5257,28.442,29.3274,4554019.2409396,0
+DUK.US,D,20081110,000000,29.7969,29.8708,28.3526,28.7337,4897265.3333002,0
+DUK.US,D,20081111,000000,28.4245,29.3109,28.3526,28.5898,7339271.371279,0
+DUK.US,D,20081112,000000,28.1563,28.1708,27.4323,27.612,5562054.9361471,0
+DUK.US,D,20081113,000000,27.7015,29.1486,27.4157,29.0748,9216129.5423637,0
+DUK.US,D,20081114,000000,28.4983,29.4013,27.5955,28.2282,10293016.120389,0
+DUK.US,D,20081117,000000,28.1903,28.4585,27.612,27.7734,7343489.8601467,0
+DUK.US,D,20081118,000000,27.9746,28.3166,27.4672,28.2992,7419889.7802382,0
+DUK.US,D,20081119,000000,28.1563,28.4245,26.8899,26.9074,8363214.8851162,0
+DUK.US,D,20081120,000000,27.0357,27.8638,26.1678,26.4011,12017932.55366,0
+DUK.US,D,20081121,000000,27.0531,27.162,25.573,27.1436,13759632.399227,0
+DUK.US,D,20081124,000000,27.4672,28.4245,26.7829,27.8842,9117746.1507734,0
+DUK.US,D,20081125,000000,28.1903,28.5704,27.1815,27.6684,8531480.117048,0
+DUK.US,D,20081126,000000,27.3448,27.5586,26.9978,27.3224,6408175.7685181,0
+DUK.US,D,20081128,000000,27.2525,28.0833,27.0192,28.0833,2767812.280021,0
+DUK.US,D,20081201,000000,27.4517,27.7219,26.5487,26.6022,6177171.3181279,0
+DUK.US,D,20081202,000000,27.0357,27.0697,25.8081,26.1678,8436710.2212876,0
+DUK.US,D,20081203,000000,26.1678,26.748,25.7178,26.6372,7488848.6975271,0
+DUK.US,D,20081204,000000,26.5848,26.9074,25.8986,26.331,7547738.802119,0
+DUK.US,D,20081205,000000,25.9714,27.0357,25.5011,26.9647,6208365.4999543,0
+DUK.US,D,20081208,000000,27.4672,27.4672,26.5848,26.9647,5725885.6102691,0
+DUK.US,D,20081209,000000,26.9268,26.9268,26.0958,26.1901,5925706.1678301,0
+DUK.US,D,20081210,000000,26.3495,26.6372,26.2805,26.5662,3674244.1275025,0
+DUK.US,D,20081211,000000,26.4419,27.0357,25.9714,26.2805,6391410.8764184,0
+DUK.US,D,20081212,000000,25.952,26.4759,25.7178,26.3854,5337903.9868171,0
+DUK.US,D,20081215,000000,26.4759,26.6547,25.9325,26.1901,4245931.6810412,0
+DUK.US,D,20081216,000000,26.4225,26.9783,26.368,26.9647,5217032.9628631,0
+DUK.US,D,20081217,000000,26.7829,26.9647,26.331,26.368,4480777.0141005,0
+DUK.US,D,20081218,000000,26.676,27.197,26.1347,26.6547,5643482.0602891,0
+DUK.US,D,20081219,000000,26.9452,27.197,26.4419,26.4923,5536804.7080252,0
+DUK.US,D,20081222,000000,26.5487,26.9978,26.368,26.7829,3028531.3544346,0
+DUK.US,D,20081223,000000,26.8744,26.9452,25.952,26.0589,3632714.6479505,0
+DUK.US,D,20081224,000000,26.0783,26.4225,26.0783,26.368,1006669.3163742,0
+DUK.US,D,20081226,000000,26.4759,26.6196,26.1678,26.2601,1518324.6866278,0
+DUK.US,D,20081229,000000,26.331,26.4419,26.1493,26.4419,2116621.6448236,0
+DUK.US,D,20081230,000000,26.5303,26.9647,26.4419,26.9647,2698759.7328571,0
+DUK.US,D,20081231,000000,26.9268,27.233,26.748,27.0891,3730461.1506118,0
+DUK.US,D,20090102,000000,27.162,27.9367,27.0531,27.7928,2673336.6495816,0
+DUK.US,D,20090105,000000,28.0833,28.4983,27.7928,28.4585,4912672.0777645,0
+DUK.US,D,20090106,000000,28.516,28.8065,27.5955,27.6829,6214832.1347184,0
+DUK.US,D,20090107,000000,27.579,28.1359,27.4866,27.7569,3872693.1617317,0
+DUK.US,D,20090108,000000,27.7569,27.9911,27.612,27.8121,3534536.007405,0
+DUK.US,D,20090109,000000,27.8288,27.9746,27.4517,27.5586,2939478.0255397,0
+DUK.US,D,20090112,000000,27.612,27.9746,27.579,27.7413,3227439.2779408,0
+DUK.US,D,20090113,000000,27.7734,27.8842,27.0891,27.3632,4558925.0348227,0
+DUK.US,D,20090114,000000,27.3039,27.3448,26.6927,27.0531,5034209.8287394,0
+DUK.US,D,20090115,000000,27.0697,27.1232,26.2941,26.8189,4897890.9043323,0
+DUK.US,D,20090116,000000,27.0697,27.3224,26.7091,27.1085,4337509.9298584,0
+DUK.US,D,20090120,000000,27.0697,27.5586,26.748,26.855,5687345.0844147,0
+DUK.US,D,20090121,000000,27.2525,27.2525,26.1678,26.8005,6907724.0757217,0
+DUK.US,D,20090122,000000,26.7091,27.0192,26.4225,26.8189,4765817.2201854,0
+DUK.US,D,20090123,000000,26.4923,26.8744,26.2805,26.7829,2849650.9640525,0
+DUK.US,D,20090126,000000,27.1085,27.5392,26.8355,27.3632,3930978.2732859,0
+DUK.US,D,20090127,000000,27.5071,27.7569,27.2525,27.612,4422912.7225332,0
+DUK.US,D,20090128,000000,27.8482,27.9561,27.3769,27.7928,4829226.2523643,0
+DUK.US,D,20090129,000000,27.612,28.2282,27.5955,27.8121,4592195.5362917,0
+DUK.US,D,20090130,000000,27.7219,28.1563,27.1436,27.3448,6270878.3604737,0
+DUK.US,D,20090202,000000,27.0697,27.3632,26.8899,27.0891,4602005.0662584,0
+DUK.US,D,20090203,000000,27.3953,27.3953,26.8189,27.162,5463079.9272155,0
+DUK.US,D,20090204,000000,27.7734,27.9746,27.5071,27.7219,6443777.7567613,0
+DUK.US,D,20090205,000000,28.4245,28.6228,27.8121,27.9191,7244675.359572,0
+DUK.US,D,20090206,000000,28.1184,28.6228,27.8121,28.2992,6031206.4588101,0
+DUK.US,D,20090209,000000,28.3351,28.4245,27.7569,28.2613,4465911.4708908,0
+DUK.US,D,20090210,000000,28.0639,28.2613,27.2699,27.4517,6933040.153426,0
+DUK.US,D,20090211,000000,27.612,27.612,26.8005,26.9647,4154440.8887006,0
+DUK.US,D,20090212,000000,26.7829,26.9074,26.2805,26.855,4519558.3024902,0
+DUK.US,D,20090213,000000,26.8355,27.1085,26.5662,26.6022,3689010.8963384,0
+DUK.US,D,20090217,000000,26.2805,26.2805,25.4477,25.4651,5543715.8274699,0
+DUK.US,D,20090218,000000,25.6818,26.0958,25.3183,26.0055,8385805.4074521,0
+DUK.US,D,20090219,000000,26.0783,26.3854,25.7907,26.1678,6624013.2080798,0
+DUK.US,D,20090220,000000,26.0589,26.2047,25.3183,25.5546,7865481.5570256,0
+DUK.US,D,20090223,000000,25.8081,25.8986,24.9937,25.1064,5119386.263475,0
+DUK.US,D,20090224,000000,25.2473,25.918,25.2114,25.8266,4758406.0554749,0
+DUK.US,D,20090225,000000,26.1678,26.1678,25.3183,25.573,5731836.7662715,0
+DUK.US,D,20090226,000000,25.7722,25.8616,24.8517,24.8703,4305390.7671803,0
+DUK.US,D,20090227,000000,24.7255,24.8323,24.1286,24.3123,6261531.8353826,0
+DUK.US,D,20090302,000000,23.9139,24.2725,23.2997,23.3172,6271276.5446668,0
+DUK.US,D,20090303,000000,23.5329,23.5329,22.0187,22.0555,6670291.0598571,0
+DUK.US,D,20090304,000000,22.3812,22.6689,21.728,22.4142,5910789.1796344,0
+DUK.US,D,20090305,000000,22.0361,22.0361,21.3509,21.728,7244700.0531654,0
+DUK.US,D,20090306,000000,22.182,22.5415,21.386,21.9263,5361999.7894489,0
+DUK.US,D,20090309,000000,21.6941,21.9127,21.1536,21.3131,5316642.8029244,0
+DUK.US,D,20090310,000000,22.0906,22.4512,21.6542,22.3608,7826784.6384133,0
+DUK.US,D,20090311,000000,22.6689,22.9731,22.4327,22.6475,5581874.6315267,0
+DUK.US,D,20090312,000000,22.5591,22.8836,22.4142,22.8322,3768133.2850993,0
+DUK.US,D,20090313,000000,23.0081,23.3346,22.8108,23.2083,4045847.7251508,0
+DUK.US,D,20090316,000000,23.7312,24.1811,23.3726,23.7515,4650167.8623298,0
+DUK.US,D,20090317,000000,23.8235,24.4008,23.5893,24.4008,5941096.4498988,0
+DUK.US,D,20090318,000000,24.2919,25.3378,24.0023,25.2473,7925035.3019393,0
+DUK.US,D,20090319,000000,25.3183,25.6818,25.1064,25.573,5391230.8306023,0
+DUK.US,D,20090320,000000,25.7907,26.3854,25.6264,25.6633,8765332.5618737,0
+DUK.US,D,20090323,000000,26.1678,26.5303,25.7907,26.5137,5395202.3835362,0
+DUK.US,D,20090324,000000,26.2805,26.4759,25.5011,25.6264,5586879.1997833,0
+DUK.US,D,20090325,000000,25.7527,26.1347,25.2852,25.6993,3975375.2963682,0
+DUK.US,D,20090326,000000,25.9325,26.1162,25.3018,26.0958,5028536.4756623,0
+DUK.US,D,20090327,000000,25.7527,25.918,25.4825,25.7907,3704108.9708856,0
+DUK.US,D,20090330,000000,25.3922,25.6264,25.1774,25.4651,4508991.5023267,0
+DUK.US,D,20090331,000000,25.6993,26.0783,25.3922,25.8442,6311925.2860551,0
+DUK.US,D,20090401,000000,25.608,25.8791,25.4477,25.7363,6372076.8217084,0
+DUK.US,D,20090402,000000,26.0589,26.1162,25.2658,25.5914,5759262.0884096,0
+DUK.US,D,20090403,000000,25.6633,25.8791,25.4116,25.608,2933894.1867386,0
+DUK.US,D,20090406,000000,25.4651,25.8986,25.2658,25.3736,3753366.5162632,0
+DUK.US,D,20090407,000000,25.0656,25.1774,24.5806,24.8323,5726551.3083904,0
+DUK.US,D,20090408,000000,24.9606,25.2473,24.7605,25.2473,3457977.6367561,0
+DUK.US,D,20090409,000000,25.3736,25.5546,24.8703,25.1949,5166966.7023027,0
+DUK.US,D,20090413,000000,25.1774,25.2658,24.9606,25.1229,3878455.0001849,0
+DUK.US,D,20090414,000000,25.0501,25.0656,24.636,24.7605,3949385.2893448,0
+DUK.US,D,20090415,000000,24.7605,25.2658,24.671,25.2658,6133984.2811208,0
+DUK.US,D,20090416,000000,25.3582,25.3582,24.8323,25.0336,7438723.7896825,0
+DUK.US,D,20090417,000000,25.0336,25.1375,24.636,24.8003,7190950.3315937,0
+DUK.US,D,20090420,000000,24.6535,24.9937,24.5457,24.7605,3814308.2469042,0
+DUK.US,D,20090421,000000,24.6885,25.0501,24.6885,24.9606,3616991.0023712,0
+DUK.US,D,20090422,000000,24.6885,24.9937,24.5457,24.7605,8275055.6700813,0
+DUK.US,D,20090423,000000,24.7605,25.015,24.6885,24.9412,4604077.2703023,0
+DUK.US,D,20090424,000000,24.9771,25.0656,24.741,24.8129,4109965.6692394,0
+DUK.US,D,20090427,000000,24.6535,25.1375,24.6535,24.8703,3073919.2079509,0
+DUK.US,D,20090428,000000,24.741,25.2658,24.741,24.9937,3061942.8151659,0
+DUK.US,D,20090429,000000,25.1949,25.2658,25.0336,25.2473,3277347.0879437,0
+DUK.US,D,20090430,000000,25.2852,25.4477,24.7605,24.9218,4125063.7437865,0
+DUK.US,D,20090501,000000,24.9606,25.4651,24.9062,25.4651,3304903.0803467,0
+DUK.US,D,20090504,000000,25.3378,25.6818,25.1589,25.6818,6004008.5235109,0
+DUK.US,D,20090505,000000,25.6264,25.8081,25.2852,25.608,5721956.2422238,0
+DUK.US,D,20090506,000000,25.6993,25.8081,25.1949,25.2473,4307953.7563924,0
+DUK.US,D,20090507,000000,25.4651,25.6993,24.9062,25.608,6464587.2536754,0
+DUK.US,D,20090508,000000,25.7178,26.0055,25.4651,25.5914,7234475.8766099,0
+DUK.US,D,20090511,000000,25.4651,26.0958,25.3582,25.8791,6513166.7541348,0
+DUK.US,D,20090512,000000,26.0239,26.1678,25.7722,25.989,5196475.5463814,0
+DUK.US,D,20090513,000000,26.0055,26.0434,25.2658,25.3378,6363849.7395169,0
+DUK.US,D,20090514,000000,25.1229,25.2658,24.5631,24.7789,4737546.1424745,0
+DUK.US,D,20090515,000000,24.7255,24.7789,24.1676,24.327,3957969.3997405,0
+DUK.US,D,20090518,000000,24.5631,24.7079,24.1811,24.4543,3849208.5255358,0
+DUK.US,D,20090519,000000,24.3444,24.7605,24.3123,24.4756,5063085.899488,0
+DUK.US,D,20090520,000000,24.5806,24.7255,24.1676,24.2201,4772181.9938769,0
+DUK.US,D,20090521,000000,24.1811,24.2919,24.0237,24.2725,5611876.3185731,0
+DUK.US,D,20090522,000000,24.256,24.8003,24.1811,24.7079,4713746.6629631,0
+DUK.US,D,20090526,000000,24.7079,25.3183,24.4756,25.3183,4746675.5697238,0
+DUK.US,D,20090527,000000,25.3018,25.3018,24.7789,24.8129,4698027.1329827,0
+DUK.US,D,20090528,000000,24.8878,25.5205,24.8878,25.3183,5513536.1407711,0
+DUK.US,D,20090529,000000,25.3736,25.6264,25.0336,25.5379,5494664.0620372,0
+DUK.US,D,20090601,000000,25.6264,26.0783,25.608,25.9325,4045915.6325326,0
+DUK.US,D,20090602,000000,25.8266,26.0239,25.4281,25.4477,4346775.1718712,0
+DUK.US,D,20090603,000000,25.4281,25.5379,25.1949,25.4116,3358134.2364575,0
+DUK.US,D,20090604,000000,25.4825,25.5205,25.2852,25.3922,3558277.868532,0
+DUK.US,D,20090605,000000,25.3922,25.7907,25.2658,25.5011,3630354.3519841,0
+DUK.US,D,20090608,000000,25.5011,25.6993,25.2289,25.4281,3317924.8352512,0
+DUK.US,D,20090609,000000,25.5379,25.7363,25.3183,25.4116,5697377.8856215,0
+DUK.US,D,20090610,000000,25.4116,25.7907,25.2289,25.5205,4384717.9069861,0
+DUK.US,D,20090611,000000,25.5546,26.3854,25.4825,26.0589,6001642.0541463,0
+DUK.US,D,20090612,000000,26.0055,26.6372,25.7178,26.4759,8018654.8878084,0
+DUK.US,D,20090615,000000,26.2047,26.368,25.8081,26.0783,3578105.7951094,0
+DUK.US,D,20090616,000000,26.7635,26.7635,25.5205,25.6818,7112520.392347,0
+DUK.US,D,20090617,000000,25.6633,26.0055,25.5205,25.7907,6163318.2122466,0
+DUK.US,D,20090618,000000,25.8616,26.4923,25.1064,26.4225,5332317.0613168,0
+DUK.US,D,20090619,000000,26.3854,26.6196,25.9325,26.0055,6272137.7337355,0
+DUK.US,D,20090622,000000,25.8442,26.6022,25.8442,26.4419,5230682.3465992,0
+DUK.US,D,20090623,000000,26.2221,26.4011,25.8081,25.9714,5659345.6362307,0
+DUK.US,D,20090624,000000,26.1347,26.2047,25.7907,25.989,4187439.7606426,0
+DUK.US,D,20090625,000000,25.952,26.5303,25.6993,26.4011,5340950.5588993,0
+DUK.US,D,20090626,000000,26.3495,26.3854,25.8791,26.0055,4411107.1271022,0
+DUK.US,D,20090629,000000,26.1162,26.368,25.8986,26.3136,2999019.4236568,0
+DUK.US,D,20090630,000000,26.4923,26.5487,25.9714,26.331,4699727.9042262,0
+DUK.US,D,20090701,000000,26.2941,26.9647,26.2416,26.7635,4332327.3619495,0
+DUK.US,D,20090702,000000,26.5487,26.5487,25.989,25.989,3537987.9659784,0
+DUK.US,D,20090706,000000,25.9325,26.4564,25.8986,26.368,2894501.731913,0
+DUK.US,D,20090707,000000,26.3854,26.4419,25.8081,25.8442,5182138.85763,0
+DUK.US,D,20090708,000000,25.989,26.1347,25.573,25.7907,4794486.4820896,0
+DUK.US,D,20090709,000000,25.8986,25.9325,25.4477,25.6818,3532175.7114387,0
+DUK.US,D,20090710,000000,25.608,26.0434,25.4477,25.8442,7257571.5887102,0
+DUK.US,D,20090713,000000,25.952,26.368,25.6993,26.2941,4717493.9157572,0
+DUK.US,D,20090714,000000,26.3136,26.3854,26.0434,26.2047,4224831.0055055,0
+DUK.US,D,20090715,000000,26.1678,26.6927,26.1678,26.6372,3799867.6392807,0
+DUK.US,D,20090716,000000,26.5303,26.748,26.331,26.6547,3385424.7727318,0
+DUK.US,D,20090717,000000,26.7091,26.7091,26.4225,26.5848,3723813.4294963,0
+DUK.US,D,20090720,000000,26.6927,26.748,26.3854,26.6372,3764502.2979739,0
+DUK.US,D,20090721,000000,26.9452,26.9647,26.748,26.8744,3394821.7139094,0
+DUK.US,D,20090722,000000,26.748,27.0192,26.6927,26.7829,3048176.1368613,0
+DUK.US,D,20090723,000000,26.7091,27.4517,26.7091,27.3448,4675368.7032651,0
+DUK.US,D,20090724,000000,27.1815,27.8842,27.1815,27.7734,3903384.2115932,0
+DUK.US,D,20090727,000000,27.7734,27.8842,27.5586,27.8842,2848046.9093831,0
+DUK.US,D,20090728,000000,27.7928,27.8842,27.3448,27.612,3217110.1536134,0
+DUK.US,D,20090729,000000,27.5216,27.9191,27.2854,27.7015,5081770.7184724,0
+DUK.US,D,20090730,000000,27.8842,28.2069,27.579,28.028,3972586.9781166,0
+DUK.US,D,20090731,000000,27.9561,28.098,27.7413,27.9367,2927689.9214041,0
+DUK.US,D,20090803,000000,27.9367,28.1903,27.8482,28.098,5414824.5301688,0
+DUK.US,D,20090804,000000,28.098,28.2448,27.9016,28.1184,4563946.0654749,0
+DUK.US,D,20090805,000000,28.028,28.028,27.4517,27.6684,3918276.5061955,0
+DUK.US,D,20090806,000000,27.7219,27.9191,27.579,27.8842,2739001.0299549,0
+DUK.US,D,20090807,000000,28.0833,28.3886,27.9016,28.2807,4181547.2519243,0
+DUK.US,D,20090810,000000,28.2282,28.2282,27.7928,28.0066,3604419.9055458,0
+DUK.US,D,20090811,000000,28.1708,28.2613,27.9746,28.1563,3280786.6997203,0
+DUK.US,D,20090812,000000,27.7219,27.7734,27.3953,27.579,12153438.647286,0
+DUK.US,D,20090813,000000,27.6829,27.6829,27.3039,27.612,6078202.4825947,0
+DUK.US,D,20090814,000000,27.6829,27.7569,27.3769,27.7569,3218628.8096057,0
+DUK.US,D,20090817,000000,27.3224,27.6684,27.3224,27.5586,7495084.8587532,0
+DUK.US,D,20090818,000000,27.6518,27.6518,27.3632,27.5216,6933086.4539136,0
+DUK.US,D,20090819,000000,27.4323,27.7413,27.3448,27.6829,3966624.5042173,0
+DUK.US,D,20090820,000000,27.8121,27.9746,27.5586,27.9561,3231054.8315702,0
+DUK.US,D,20090821,000000,28.0639,28.2448,27.9367,28.1708,3807179.000718,0
+DUK.US,D,20090824,000000,28.2448,28.3351,28.098,28.3351,2555307.4466648,0
+DUK.US,D,20090825,000000,28.2613,28.4071,28.1563,28.1903,2739126.5557212,0
+DUK.US,D,20090826,000000,28.2069,28.3166,27.9016,28.2282,2485810.4148203,0
+DUK.US,D,20090827,000000,28.1563,28.2992,27.9911,28.1903,2645994.6683212,0
+DUK.US,D,20090828,000000,28.3166,28.3166,27.9911,28.1708,2870261.8833199,0
+DUK.US,D,20090831,000000,28.0833,28.1563,27.7928,27.9561,3999959.8263688,0
+DUK.US,D,20090901,000000,27.8638,28.0833,27.5216,27.5955,5460259.7130725,0
+DUK.US,D,20090902,000000,27.612,27.612,27.2699,27.3448,11240145.067547,0
+DUK.US,D,20090903,000000,27.3769,27.6518,27.1436,27.6294,5516904.7584669,0
+DUK.US,D,20090904,000000,27.6829,28.0066,27.6829,28.0066,3765567.2091881,0
+DUK.US,D,20090908,000000,28.1563,28.1903,27.8482,28.0066,4180946.3744856,0
+DUK.US,D,20090909,000000,27.9746,28.0639,27.7569,27.8482,4518292.7558299,0
+DUK.US,D,20090910,000000,27.8482,27.9016,27.7015,27.8482,2941943.269278,0
+DUK.US,D,20090911,000000,27.9367,27.9561,27.7569,27.8482,3100035.7696404,0
+DUK.US,D,20090914,000000,27.9561,28.2613,27.9016,28.2448,3513822.1981653,0
+DUK.US,D,20090915,000000,28.2992,28.2992,27.9191,28.2613,4204389.8546926,0
+DUK.US,D,20090916,000000,28.4245,28.7871,28.0066,28.6034,5637842.6609028,0
+DUK.US,D,20090917,000000,28.7141,28.7871,28.3886,28.5509,5169325.9693694,0
+DUK.US,D,20090918,000000,28.6947,28.9115,28.4585,28.8065,5774006.2214517,0
+DUK.US,D,20090921,000000,28.6773,28.7871,28.3886,28.4245,3546469.1864018,0
+DUK.US,D,20090922,000000,28.516,28.516,28.1903,28.3526,3739653.3407443,0
+DUK.US,D,20090923,000000,28.4071,28.7871,28.2992,28.3701,3655062.3499514,0
+DUK.US,D,20090924,000000,28.3701,28.6228,28.3701,28.5324,3467575.2133798,0
+DUK.US,D,20090925,000000,28.4585,28.7141,28.4245,28.5704,3138193.5447974,0
+DUK.US,D,20090928,000000,28.5324,28.893,28.5324,28.7675,2512282.975814,0
+DUK.US,D,20090929,000000,28.8192,28.8192,28.4245,28.6228,3380369.7883887,0
+DUK.US,D,20090930,000000,28.6773,28.8192,28.2448,28.4071,4146343.4478743,0
+DUK.US,D,20091001,000000,28.3886,28.4071,28.098,28.1708,5000360.0567259,0
+DUK.US,D,20091002,000000,28.0639,28.1563,27.7569,27.7569,3460089.967889,0
+DUK.US,D,20091005,000000,27.8842,28.0066,27.6684,27.9911,3447040.432692,0
+DUK.US,D,20091006,000000,28.2069,28.2282,27.9016,28.1903,3723615.8807493,0
+DUK.US,D,20091007,000000,28.2069,28.3886,27.9367,28.2992,3376402.3510538,0
+DUK.US,D,20091008,000000,28.4071,28.4071,28.0639,28.1359,2813986.2129262,0
+DUK.US,D,20091009,000000,28.1708,28.2448,28.0833,28.1563,2428621.0814719,0
+DUK.US,D,20091012,000000,28.3886,28.3886,28.0833,28.2282,2716146.08039,0
+DUK.US,D,20091013,000000,28.1903,28.2613,28.098,28.1708,2840259.1673736,0
+DUK.US,D,20091014,000000,28.2448,28.5509,28.2069,28.4779,4560338.7430432,0
+DUK.US,D,20091015,000000,28.4779,28.6228,28.3526,28.6034,3531905.1108113,0
+DUK.US,D,20091016,000000,28.5898,28.5898,28.2448,28.4983,5122073.7495536,0
+DUK.US,D,20091019,000000,28.5324,29.0038,28.3701,28.8386,3616991.0023712,0
+DUK.US,D,20091020,000000,28.9115,28.9115,28.5324,28.7871,9056446.3630283,0
+DUK.US,D,20091021,000000,28.7871,29.3109,28.7675,29.1486,6112030.647714,0
+DUK.US,D,20091022,000000,29.1272,29.2391,28.9309,29.2196,5286403.4400416,0
+DUK.US,D,20091023,000000,29.1486,29.2701,28.9659,29.0572,5873367.0677798,0
+DUK.US,D,20091026,000000,29.1272,29.4343,28.7491,28.7675,6046801.4919238,0
+DUK.US,D,20091027,000000,28.8192,29.0748,28.6228,28.6947,5057448.5579013,0
+DUK.US,D,20091028,000000,28.858,29.0748,28.5509,28.5898,6066478.1702419,0
+DUK.US,D,20091029,000000,28.6773,29.0748,28.6034,29.0748,6425163.931858,0
+DUK.US,D,20091030,000000,29.2701,29.2701,28.5509,28.5509,7401773.9428011,0
+DUK.US,D,20091102,000000,28.6403,28.8386,28.3526,28.4779,5310016.6887031,0
+DUK.US,D,20091103,000000,28.3886,28.516,28.2992,28.3701,5399049.4396035,0
+DUK.US,D,20091104,000000,28.4585,28.7871,28.442,28.516,4765498.2612711,0
+DUK.US,D,20091105,000000,28.7141,28.9659,28.6228,28.9659,3555599.6425509,0
+DUK.US,D,20091106,000000,28.9659,29.0748,28.7491,28.9659,4619529.2863544,0
+DUK.US,D,20091109,000000,29.1992,29.4343,29.0038,29.4343,4504500.3550323,0
+DUK.US,D,20091110,000000,29.0913,29.2196,28.8386,29.1992,12554142.615823,0
+DUK.US,D,20091111,000000,29.2925,29.3109,29.0193,29.1272,3025268.7134104,0
+DUK.US,D,20091112,000000,29.0387,29.2196,28.8192,28.893,3411367.4503679,0
+DUK.US,D,20091113,000000,28.9309,29.1992,28.7871,28.9475,4123810.5439229,0
+DUK.US,D,20091116,000000,29.0748,29.3819,28.9115,29.2391,3540004.6094371,0
+DUK.US,D,20091117,000000,29.2391,29.3274,29.0572,29.2196,4444559.7438224,0
+DUK.US,D,20091118,000000,29.1486,29.2536,29.0193,29.1642,2798217.2957591,0
+DUK.US,D,20091119,000000,29.1486,29.1486,28.893,29.0572,4509568.7150716,0
+DUK.US,D,20091120,000000,28.9659,29.3819,28.9659,29.2701,4855506.4091097,0
+DUK.US,D,20091123,000000,29.4013,29.8708,29.3819,29.7075,4533654.2287063,0
+DUK.US,D,20091124,000000,29.5782,29.8872,29.5626,29.8872,3953426.8074599,0
+DUK.US,D,20091125,000000,29.9407,30.3023,29.8708,30.2313,3282238.4772307,0
+DUK.US,D,20091127,000000,29.8134,30.3742,29.5986,30.1205,2824586.9667805,0
+DUK.US,D,20091130,000000,30.139,30.3558,29.9931,30.101,5948634.1692754,0
+DUK.US,D,20091201,000000,30.139,30.8787,30.139,30.8787,5798654.5432353,0
+DUK.US,D,20091202,000000,30.8076,31.3306,30.8076,31.1312,6212347.3418855,0
+DUK.US,D,20091203,000000,31.1312,31.4734,30.9875,31.1673,3899219.2255111,0
+DUK.US,D,20091204,000000,31.4015,31.6018,30.6793,30.9331,6112685.0279383,0
+DUK.US,D,20091207,000000,31.1148,31.5647,30.9331,31.3685,3705740.8058476,0
+DUK.US,D,20091208,000000,31.382,31.5842,31.0964,31.4929,4500398.1318334,0
+DUK.US,D,20091209,000000,31.4199,31.5842,31.3306,31.4929,3663010.6003179,0
+DUK.US,D,20091210,000000,31.5842,31.9603,31.5123,31.8904,2877783.1403009,0
+DUK.US,D,20091211,000000,32.0498,32.2889,31.7796,32.1421,4147707.768908,0
+DUK.US,D,20091214,000000,32.3782,32.3782,31.6766,31.9429,5879662.9051898,0
+DUK.US,D,20091215,000000,31.7631,32.0313,31.7095,31.8544,3738871.3769542,0
+DUK.US,D,20091216,000000,32.2141,32.3588,31.6377,31.6766,5003665.9115384,0
+DUK.US,D,20091217,000000,31.5842,31.6173,31.2052,31.2761,5391708.2400742,0
+DUK.US,D,20091218,000000,31.2761,31.4929,30.968,31.382,5168740.5254266,0
+DUK.US,D,20091221,000000,31.382,31.6911,31.35,31.35,2358177.4618815,0
+DUK.US,D,20091222,000000,31.5647,31.5647,31.043,31.1489,3531791.9318417,0
+DUK.US,D,20091223,000000,31.0964,31.3112,30.968,31.1148,2792175.596581,0
+DUK.US,D,20091224,000000,31.1148,31.2927,31.0768,31.1673,1235075.7949619,0
+DUK.US,D,20091228,000000,31.1877,31.4015,31.1877,31.2927,2898442.4178552,0
+DUK.US,D,20091229,000000,31.2927,31.4404,31.2217,31.382,2014165.8681264,0
+DUK.US,D,20091230,000000,31.2217,31.4734,31.2217,31.4404,1713006.9189682,0
+DUK.US,D,20091231,000000,31.4559,31.5842,31.0594,31.0594,2524864.3616368,0
+DUK.US,D,20100104,000000,31.0594,31.2052,30.519,30.6288,6901936.5147753,0
+DUK.US,D,20100105,000000,30.6998,30.6998,30.0126,30.1205,6436931.4579991,0
+DUK.US,D,20100106,000000,30.0671,30.4286,30.0321,30.2313,5795617.2312506,0
+DUK.US,D,20100107,000000,30.2643,30.4286,30.139,30.3742,3949597.2426879,0
+DUK.US,D,20100108,000000,30.2109,30.3907,30.101,30.3907,2749558.5700209,0
+DUK.US,D,20100111,000000,30.4092,30.7698,30.3742,30.6998,3649707.9557889,0
+DUK.US,D,20100112,000000,30.6463,30.8787,30.4811,30.7347,4406570.70822,0
+DUK.US,D,20100113,000000,30.8436,31.0253,30.519,30.8076,5045380.5930407,0
+DUK.US,D,20100114,000000,30.8787,30.9331,30.59,30.8076,3191167.4759774,0
+DUK.US,D,20100115,000000,30.4627,30.7882,30.101,30.5006,7230802.7045959,0
+DUK.US,D,20100119,000000,30.6599,30.862,30.3907,30.8436,3088854.7163417,0
+DUK.US,D,20100120,000000,30.6998,30.6998,30.2109,30.555,4369427.4281906,0
+DUK.US,D,20100121,000000,30.5734,30.6599,30.0321,30.101,6579622.3583958,0
+DUK.US,D,20100122,000000,30.139,30.3023,29.8134,29.8708,6528047.7308402,0
+DUK.US,D,20100125,000000,30.139,30.1731,29.7406,30.0671,3752736.8296322,0
+DUK.US,D,20100126,000000,30.0856,30.4286,29.8872,30.3373,4699491.2572897,0
+DUK.US,D,20100127,000000,30.2818,30.3217,29.9213,30.2109,4880143.4129963,0
+DUK.US,D,20100128,000000,30.2643,30.2818,29.8708,29.9931,3913845.035085,0
+DUK.US,D,20100129,000000,30.2109,30.2313,29.8134,29.8328,5060295.523437,0
+DUK.US,D,20100201,000000,29.8872,30.0486,29.617,30.0486,3111522.4061569,0
+DUK.US,D,20100202,000000,29.9407,30.2818,29.6491,30.2489,4613336.3389168,0
+DUK.US,D,20100203,000000,30.2489,30.2643,29.9213,30.0321,2613861.1010469,0
+DUK.US,D,20100204,000000,29.9777,30.0856,29.5442,29.5442,4188718.6829992,0
+DUK.US,D,20100205,000000,29.5986,29.69,29.1117,29.4509,4983076.5991654,0
+DUK.US,D,20100208,000000,29.5073,29.8708,29.3274,29.4509,5310101.0584803,0
+DUK.US,D,20100209,000000,29.6355,30.4286,29.5073,29.8872,8404808.1564511,0
+DUK.US,D,20100210,000000,29.5257,29.7239,29.1486,29.2701,5896585.2189472,0
+DUK.US,D,20100211,000000,29.1642,29.4013,28.9115,29.2536,5161812.9435862,0
+DUK.US,D,20100212,000000,29.1642,29.3634,28.9475,29.1486,5171202.6824656,0
+DUK.US,D,20100216,000000,29.3634,29.6491,29.2536,29.3274,6048966.2969427,0
+DUK.US,D,20100217,000000,29.4732,29.5073,29.0572,29.1992,3918357.7892737,0
+DUK.US,D,20100218,000000,29.1486,29.4732,29.0913,29.4732,3817784.8990711,0
+DUK.US,D,20100219,000000,29.4178,30.0126,29.2536,29.9777,4921806.6495123,0
+DUK.US,D,20100222,000000,30.0486,30.0486,29.5986,29.6491,4441408.2239684,0
+DUK.US,D,20100223,000000,29.6491,29.7609,29.4732,29.5073,3414728.8657656,0
+DUK.US,D,20100224,000000,29.5073,29.7609,29.3109,29.69,4398140.9327829,0
+DUK.US,D,20100225,000000,29.4178,29.5782,29.2391,29.5626,4268813.381999,0
+DUK.US,D,20100226,000000,29.5626,29.7239,29.4178,29.5073,4161231.6268777,0
+DUK.US,D,20100301,000000,29.617,29.8134,29.4898,29.7609,2979809.8658133,0
+DUK.US,D,20100302,000000,29.9777,29.9777,29.5986,29.6705,3404905.9601023,0
+DUK.US,D,20100303,000000,29.6705,29.8872,29.5257,29.5986,3672378.7323032,0
+DUK.US,D,20100304,000000,29.5626,29.7075,29.2925,29.4732,3780823.7342927,0
+DUK.US,D,20100305,000000,29.4898,29.7075,29.4178,29.7075,3556359.9994468,0
+DUK.US,D,20100308,000000,29.7609,29.8494,29.6355,29.8328,1722982.1017905,0
+DUK.US,D,20100309,000000,29.7609,29.8134,29.6491,29.7239,2043394.8514803,0
+DUK.US,D,20100310,000000,29.7075,29.8328,29.5986,29.7239,2816981.3400222,0
+DUK.US,D,20100311,000000,29.7239,29.7784,29.5782,29.7406,3196136.0327436,0
+DUK.US,D,20100312,000000,29.7784,29.8134,29.4509,29.4732,2763600.9934514,0
+DUK.US,D,20100315,000000,29.5073,29.7239,29.4178,29.7075,2881325.64205,0
+DUK.US,D,20100316,000000,29.8328,30.0321,29.6491,29.9777,3365802.6260991,0
+DUK.US,D,20100317,000000,30.1584,30.1584,29.9213,29.9931,3776624.7945198,0
+DUK.US,D,20100318,000000,29.8708,30.1584,29.8708,29.9213,4374091.4306386,0
+DUK.US,D,20100319,000000,29.8872,30.2313,29.7075,29.9213,6464958.6864756,0
+DUK.US,D,20100322,000000,29.8328,29.8708,29.5257,29.6705,3893721.8142869,0
+DUK.US,D,20100323,000000,29.6491,29.7239,29.5257,29.7075,3080144.05128,0
+DUK.US,D,20100324,000000,29.69,29.7075,29.4178,29.4509,3460937.7812614,0
+DUK.US,D,20100325,000000,29.4898,29.617,29.3634,29.4178,2964408.2658476,0
+DUK.US,D,20100326,000000,29.5257,29.6491,29.3819,29.6355,2576514.0988722,0
+DUK.US,D,20100329,000000,29.69,29.9407,29.6355,29.9407,2935045.5255296,0
+DUK.US,D,20100330,000000,29.9213,30.0671,29.5442,29.5986,4924104.1825956,0
+DUK.US,D,20100331,000000,29.5782,29.6491,29.4343,29.4509,3320974.4940326,0
+DUK.US,D,20100401,000000,29.5626,29.7075,29.5073,29.617,3199253.5989067,0
+DUK.US,D,20100405,000000,29.6491,29.7609,29.5073,29.6355,3864674.9461841,0
+DUK.US,D,20100406,000000,29.5073,29.8708,29.4178,29.8708,2820455.9343896,0
+DUK.US,D,20100407,000000,29.8328,29.8708,29.5073,29.5442,3847808.1930117,0
+DUK.US,D,20100408,000000,29.5257,29.5986,29.2536,29.3109,5785679.0888183,0
+DUK.US,D,20100409,000000,29.3634,29.4732,29.1117,29.4732,5139193.6120581,0
+DUK.US,D,20100412,000000,29.4509,29.5442,29.344,29.344,4240202.767379,0
+DUK.US,D,20100413,000000,29.3634,29.4013,29.2196,29.2701,4837694.0970912,0
+DUK.US,D,20100414,000000,29.2925,29.3109,29.1826,29.2536,3990503.2090072,0
+DUK.US,D,20100415,000000,29.2701,29.2701,29.0038,29.1117,4741895.301607,0
+DUK.US,D,20100416,000000,29.1117,29.1992,28.8784,28.893,7053573.6982704,0
+DUK.US,D,20100419,000000,28.7675,29.1117,28.7675,29.0038,6147653.2139517,0
+DUK.US,D,20100420,000000,29.0913,29.5442,29.0748,29.5073,5658220.0199329,0
+DUK.US,D,20100421,000000,29.4509,29.5442,29.3274,29.4178,4550048.7169054,0
+DUK.US,D,20100422,000000,29.3109,29.4343,29.0572,29.2536,5383541.8629663,0
+DUK.US,D,20100423,000000,29.2701,29.3274,28.9115,29.3274,5638558.7751107,0
+DUK.US,D,20100426,000000,29.2536,29.4178,29.1486,29.3109,0,0
+DUK.US,D,20100427,000000,29.2536,29.3819,28.893,28.893,5393435.7627104,0
+DUK.US,D,20100428,000000,29.2196,30.5006,29.1486,30.0321,20552350.17942,0
+DUK.US,D,20100429,000000,29.9407,30.1731,29.7784,29.8328,6713359.7733959,0
+DUK.US,D,20100430,000000,29.8872,30.3558,29.8328,30.2818,5396356.8090263,0
+DUK.US,D,20100503,000000,30.4092,30.6288,30.2313,30.555,5274171.8801251,0
+DUK.US,D,20100504,000000,30.5365,30.6793,30.0321,30.1584,6887244.8556189,0
+DUK.US,D,20100505,000000,30.1205,30.6599,30.1205,30.2489,5706427.0586925,0
+DUK.US,D,20100506,000000,30.3558,30.555,28.6947,29.7406,9590654.186328,0
+DUK.US,D,20100507,000000,29.7609,30.0486,29.0748,29.8708,11683640.975596,0
+DUK.US,D,20100510,000000,30.4092,30.59,30.101,30.5006,6622605.6732576,0
+DUK.US,D,20100511,000000,30.3907,30.8961,30.2109,30.5365,6562762.8075215,0
+DUK.US,D,20100512,000000,30.519,30.7698,30.3373,30.6463,5971070.3566528,0
+DUK.US,D,20100513,000000,30.6463,30.7882,30.3373,30.4286,4660910.6043462,0
+DUK.US,D,20100514,000000,30.4811,30.5365,30.1731,30.2818,5354928.1616472,0
+DUK.US,D,20100517,000000,30.3217,30.59,29.9777,30.555,5035490.8088955,0
+DUK.US,D,20100518,000000,30.6599,30.9331,30.5365,30.5734,9314156.9346497,0
+DUK.US,D,20100519,000000,30.0671,30.1584,29.617,29.7609,6197406.6889961,0
+DUK.US,D,20100520,000000,29.4343,29.6355,28.8192,28.8192,8344244.0320087,0
+DUK.US,D,20100521,000000,28.4245,28.893,28.4245,28.8784,7440581.9825837,0
+DUK.US,D,20100524,000000,28.8784,29.3109,28.7141,28.8192,5806430.9673479,0
+DUK.US,D,20100525,000000,28.4779,28.6034,27.9191,28.5509,5876391.0040681,0
+DUK.US,D,20100526,000000,28.7675,28.7871,28.2613,28.3526,5298356.1681331,0
+DUK.US,D,20100527,000000,28.6947,28.858,28.4585,28.8386,4125261.2925335,0
+DUK.US,D,20100528,000000,28.9309,29.1117,28.7141,28.8065,4952307.3529249,0
+DUK.US,D,20100601,000000,28.6034,28.8192,28.2992,28.3351,3777769.9599124,0
+DUK.US,D,20100602,000000,28.4983,28.8065,28.3526,28.8065,4508597.4337323,0
+DUK.US,D,20100603,000000,28.9309,29.0748,28.7491,28.9659,2390268.844267,0
+DUK.US,D,20100604,000000,28.5898,28.6607,28.1184,28.1708,5509375.2702881,0
+DUK.US,D,20100607,000000,28.2613,28.5898,28.1184,28.2807,4443382.6825384,0
+DUK.US,D,20100608,000000,28.2613,29.0572,28.098,29.0572,8048676.1239496,0
+DUK.US,D,20100609,000000,29.1117,29.1272,28.6403,28.7491,4590288.9851035,0
+DUK.US,D,20100610,000000,29.0913,29.3109,28.9659,29.3109,4633474.9932108,0
+DUK.US,D,20100611,000000,29.3109,29.3109,28.8386,29.1826,3409283.9284272,0
+DUK.US,D,20100614,000000,29.344,29.4343,29.1642,29.2536,4311379.9924726,0
+DUK.US,D,20100615,000000,29.3634,29.617,29.2701,29.617,3765265.741569,0
+DUK.US,D,20100616,000000,29.7239,29.8872,29.4898,29.8134,3732351.2394044,0
+DUK.US,D,20100617,000000,29.8708,30.1731,29.69,30.1584,3310834.6872544,0
+DUK.US,D,20100618,000000,30.1205,30.2109,29.8134,30.0321,4088377.2952344,0
+DUK.US,D,20100621,000000,30.2313,30.2313,29.7969,29.9407,3512591.6340956,0
+DUK.US,D,20100622,000000,29.9049,29.9601,29.3819,29.4509,3736244.5959593,0
+DUK.US,D,20100623,000000,29.4898,29.5986,29.1486,29.2701,3104491.9343442,0
+DUK.US,D,20100624,000000,29.1117,29.5782,29.0748,29.1486,7116872.6381787,0
+DUK.US,D,20100625,000000,29.1992,29.344,28.9659,29.1826,3490819.0870402,0
+DUK.US,D,20100628,000000,29.3109,29.617,29.0913,29.4898,2581347.8697747,0
+DUK.US,D,20100629,000000,29.2925,29.3819,28.9659,29.1486,5006684.7033281,0
+DUK.US,D,20100630,000000,29.1331,29.4081,28.7871,28.8794,4526088.7290371,0
+DUK.US,D,20100701,000000,28.9115,29.0038,28.6403,28.8192,6197580.5730494,0
+DUK.US,D,20100702,000000,28.8386,29.1642,28.8065,28.9843,3802603.4836462,0
+DUK.US,D,20100706,000000,29.1272,29.4178,29.0387,29.2701,9550779.1775319,0
+DUK.US,D,20100707,000000,29.3109,30.2489,29.2536,30.2313,4496557.2491644,0
+DUK.US,D,20100708,000000,30.2489,30.4092,29.9213,30.1731,4146623.3085991,0
+DUK.US,D,20100709,000000,30.139,30.3373,30.0321,30.3023,1999651.1797226,0
+DUK.US,D,20100712,000000,30.1925,30.5006,30.139,30.4811,2501312.8469589,0
+DUK.US,D,20100713,000000,30.5734,30.6463,30.2643,30.3907,3887837.5367663,0
+DUK.US,D,20100714,000000,30.3217,30.6288,30.2313,30.6085,3802780.4543987,0
+DUK.US,D,20100715,000000,30.6085,30.8787,30.4286,30.8262,3250754.1456822,0
+DUK.US,D,20100716,000000,30.8076,30.8787,30.3558,30.449,3668978.218716,0
+DUK.US,D,20100719,000000,30.6288,31.0964,30.5006,30.9875,3230287.2723763,0
+DUK.US,D,20100720,000000,30.7533,31.0253,30.555,30.9331,3568667.697943,0
+DUK.US,D,20100721,000000,30.968,31.0049,30.3023,30.5006,4628446.7602606,0
+DUK.US,D,20100722,000000,30.7347,31.0049,30.6288,30.862,5399884.9061791,0
+DUK.US,D,20100723,000000,31.0253,31.0253,30.4092,30.5734,10949777.218691,0
+DUK.US,D,20100726,000000,30.555,30.862,30.4811,30.862,5556893.9751324,0
+DUK.US,D,20100727,000000,30.9331,31.3306,30.7698,31.3306,5813818.4673648,0
+DUK.US,D,20100728,000000,31.2927,31.35,31.043,31.2382,3704036.947905,0
+DUK.US,D,20100729,000000,31.4199,31.4559,30.968,30.9875,4290251.5366442,0
+DUK.US,D,20100730,000000,30.9875,31.0964,30.6793,30.862,4314661.1536918,0
+DUK.US,D,20100802,000000,31.2052,31.5463,31.1148,31.35,4736537.8207451,0
+DUK.US,D,20100803,000000,31.5842,31.5842,31.2761,31.35,4545349.7318668,0
+DUK.US,D,20100804,000000,31.5298,31.5298,31.1312,31.35,3545770.5634892,0
+DUK.US,D,20100805,000000,31.2586,31.4404,31.1312,31.4199,3265538.4058135,0
+DUK.US,D,20100806,000000,31.35,31.4929,31.1312,31.4404,3638431.214816,0
+DUK.US,D,20100809,000000,31.6552,31.7796,31.4734,31.6911,3280767.1506256,0
+DUK.US,D,20100810,000000,31.5647,32.1227,31.4404,31.9283,5675715.4308365,0
+DUK.US,D,20100811,000000,31.2382,31.2761,30.8787,30.8787,4701598.4439241,0
+DUK.US,D,20100812,000000,30.6463,31.043,30.6085,30.862,4295779.8148602,0
+DUK.US,D,20100813,000000,30.8262,31.043,30.6793,30.6998,5913353.1977461,0
+DUK.US,D,20100816,000000,30.6288,30.7533,30.2489,30.7347,3680158.2431148,0
+DUK.US,D,20100817,000000,30.8787,31.35,30.8262,31.1148,4358021.0458524,0
+DUK.US,D,20100818,000000,31.0594,31.2761,30.8787,31.1489,14167952.283519,0
+DUK.US,D,20100819,000000,31.0594,31.0594,30.4286,30.7533,4103460.9651854,0
+DUK.US,D,20100820,000000,30.6599,30.8787,30.519,30.7882,3700859.7055579,0
+DUK.US,D,20100823,000000,30.9146,31.1148,30.7882,30.7882,7793286.7501052,0
+DUK.US,D,20100824,000000,30.6463,31.2052,30.5365,31.0594,7168302.1908733,0
+DUK.US,D,20100825,000000,31.0594,31.1148,30.59,30.968,5132746.5263886,0
+DUK.US,D,20100826,000000,31.0964,31.0964,30.7347,30.8262,3471155.7844186,0
+DUK.US,D,20100827,000000,30.9525,31.3306,30.7347,31.3306,3313838.0455482,0
+DUK.US,D,20100830,000000,31.3112,31.3685,30.9525,30.9525,2865657.5570557,0
+DUK.US,D,20100831,000000,30.8523,31.2013,30.7066,30.9992,6197585.7175481,0
+DUK.US,D,20100901,000000,31.2761,31.5842,31.1877,31.4734,6558836.5261755,0
+DUK.US,D,20100902,000000,31.5123,31.5123,31.0768,31.1877,4083365.5246797,0
+DUK.US,D,20100903,000000,31.2586,31.4199,31.0253,31.3112,4300809.0767102,0
+DUK.US,D,20100907,000000,31.3112,31.5647,31.2217,31.2927,3595834.7662503,0
+DUK.US,D,20100908,000000,31.2927,31.5647,31.2761,31.382,3162304.7809252,0
+DUK.US,D,20100909,000000,31.5298,31.7281,31.4015,31.6552,3646125.3269505,0
+DUK.US,D,20100910,000000,31.6173,31.6911,31.4404,31.6377,3337739.3861323,0
+DUK.US,D,20100913,000000,31.8184,31.9797,31.6911,31.8709,3494854.431757,0
+DUK.US,D,20100914,000000,31.8709,32.0313,31.6911,31.8709,3242499.283198,0
+DUK.US,D,20100915,000000,31.8544,31.9603,31.6552,31.7281,3607900.6733114,0
+DUK.US,D,20100916,000000,31.9797,31.9797,31.6018,31.7095,2908385.7047861,0
+DUK.US,D,20100917,000000,31.7095,31.8904,31.5298,31.6018,5012120.380569,0
+DUK.US,D,20100920,000000,31.6911,32.1227,31.6173,32.0916,3339371.2210943,0
+DUK.US,D,20100921,000000,32.0916,32.3588,31.9283,32.107,3772628.5479926,0
+DUK.US,D,20100922,000000,32.1421,32.63,32.1421,32.4483,4562013.7917936,0
+DUK.US,D,20100923,000000,32.3394,32.5785,31.9603,32.0498,3428883.4392659,0
+DUK.US,D,20100924,000000,32.2499,32.56,32.2325,32.4657,2562327.6294803,0
+DUK.US,D,20100927,000000,32.3782,32.4657,32.1227,32.3064,3362221.0261606,0
+DUK.US,D,20100928,000000,32.4318,32.4881,32.1634,32.3782,3935299.6521258,0
+DUK.US,D,20100929,000000,32.2499,32.3948,32.0916,32.2325,2690871.1586746,0
+DUK.US,D,20100930,000000,32.3782,32.4318,31.9283,31.9603,3968121.5533153,0
+DUK.US,D,20101001,000000,32.2141,32.3394,31.9992,32.1791,3910980.578254,0
+DUK.US,D,20101004,000000,32.1227,32.2889,31.9089,32.0313,3546979.5206648,0
+DUK.US,D,20101005,000000,32.2499,32.3064,31.9603,32.0197,7017530.3120458,0
+DUK.US,D,20101006,000000,31.9797,32.2141,31.8904,31.9429,4891259.6456123,0
+DUK.US,D,20101007,000000,32.0498,32.107,31.7281,31.8184,5186982.9175296,0
+DUK.US,D,20101008,000000,31.802,31.9283,31.6911,31.8359,4633845.3971114,0
+DUK.US,D,20101011,000000,31.8544,31.9603,31.7095,31.802,1896765.3229409,0
+DUK.US,D,20101012,000000,31.6911,31.8359,31.6377,31.7281,3444593.7091487,0
+DUK.US,D,20101013,000000,31.802,31.8544,31.6552,31.6911,3554063.4952632,0
+DUK.US,D,20101014,000000,31.7095,31.7631,31.6018,31.7281,3483145.5529001,0
+DUK.US,D,20101015,000000,31.8544,31.9603,31.5842,31.7466,4225082.057038,0
+DUK.US,D,20101018,000000,31.8184,31.9283,31.7281,31.8544,8093255.262283,0
+DUK.US,D,20101019,000000,31.7095,31.9992,31.7095,31.8904,5667579.9207203,0
+DUK.US,D,20101020,000000,31.9992,32.321,31.9429,32.107,6275833.5415435,0
+DUK.US,D,20101021,000000,32.1975,32.4142,32.0313,32.1634,4281523.3802871,0
+DUK.US,D,20101022,000000,32.1634,32.1975,31.8184,32.0916,3266664.0221115,0
+DUK.US,D,20101025,000000,32.1634,32.2693,32.0313,32.0702,3141045.6548319,0
+DUK.US,D,20101026,000000,32.0313,32.2499,31.8544,32.2325,3427532.4939286,0
+DUK.US,D,20101027,000000,32.0498,32.2499,31.8184,32.2499,3674075.3879477,0
+DUK.US,D,20101028,000000,32.4881,32.6514,32.2499,32.6096,5329379.5526053,0
+DUK.US,D,20101029,000000,32.5746,33.0713,32.4969,32.8662,5440671.5201307,0
+DUK.US,D,20101101,000000,33.0091,33.0994,32.3588,32.5785,4568145.0052478,0
+DUK.US,D,20101102,000000,32.7748,33.042,32.7369,32.9712,3547823.2184383,0
+DUK.US,D,20101103,000000,33.0839,33.1539,32.7564,33.0091,3362345.5230271,0
+DUK.US,D,20101104,000000,33.2238,33.4405,33.1169,33.4405,4387840.6176477,0
+DUK.US,D,20101105,000000,33.39,33.5689,33.1723,33.3706,3552806.1798007,0
+DUK.US,D,20101108,000000,33.3512,33.3706,33.0634,33.2617,3620951.2374082,0
+DUK.US,D,20101109,000000,32.8653,32.9518,32.4318,32.5785,3856071.2866936,0
+DUK.US,D,20101110,000000,32.56,32.665,32.1791,32.2693,4410893.1159598,0
+DUK.US,D,20101111,000000,32.2693,32.3948,32.1227,32.2499,2624433.0457089,0
+DUK.US,D,20101112,000000,32.1634,32.1634,31.802,32.107,2896926.848562,0
+DUK.US,D,20101115,000000,32.2141,32.3948,32.0197,32.0197,2783603.8329819,0
+DUK.US,D,20101116,000000,31.9797,32.0197,31.5842,31.7796,4174075.38213,0
+DUK.US,D,20101117,000000,31.9429,31.9603,31.6766,31.7466,3353555.6326867,0
+DUK.US,D,20101118,000000,31.8709,31.9797,31.6766,31.9283,3735786.7355823,0
+DUK.US,D,20101119,000000,31.8709,32.0313,31.6173,31.7796,3238261.2452357,0
+DUK.US,D,20101122,000000,31.6911,31.9283,31.5842,31.8709,3561512.7292637,0
+DUK.US,D,20101123,000000,31.7281,31.802,31.4929,31.7095,3458604.2366878,0
+DUK.US,D,20101124,000000,31.8184,31.8904,31.6911,31.8709,1754551.832016,0
+DUK.US,D,20101126,000000,31.6766,31.8359,31.6018,31.6173,1402066.2201357,0
+DUK.US,D,20101129,000000,31.5647,31.6911,31.3112,31.6018,2641058.0074463,0
+DUK.US,D,20101130,000000,31.3996,31.7485,31.3092,31.6785,3867395.3570538,0
+DUK.US,D,20101201,000000,31.9429,32.2141,31.7466,32.0916,4222513.9233274,0
+DUK.US,D,20101202,000000,31.9603,32.0916,31.8544,32.0498,3012338.5305813,0
+DUK.US,D,20101203,000000,31.9992,32.107,31.7631,32.107,7232548.7474273,0
+DUK.US,D,20101206,000000,32.0313,32.0498,31.8544,31.9089,2842873.6015718,0
+DUK.US,D,20101207,000000,32.0313,32.2325,31.4015,31.5298,5108997.4629637,0
+DUK.US,D,20101208,000000,31.5298,31.5842,31.0253,31.3306,6148988.7257932,0
+DUK.US,D,20101209,000000,31.5647,31.5647,31.1877,31.4734,3585183.5963095,0
+DUK.US,D,20101210,000000,31.5298,31.6552,31.382,31.6377,2423698.8251932,0
+DUK.US,D,20101213,000000,31.7466,31.802,31.5463,31.6552,3396061.5380766,0
+DUK.US,D,20101214,000000,31.7281,31.9429,31.7095,31.8709,2497050.1154032,0
+DUK.US,D,20101215,000000,31.8709,31.9429,31.6552,31.6766,2777922.2487071,0
+DUK.US,D,20101216,000000,31.9283,31.9283,31.6377,31.8709,2957246.0948702,0
+DUK.US,D,20101217,000000,31.7466,32.0313,31.7095,32.0197,4348263.9897716,0
+DUK.US,D,20101220,000000,32.1634,32.1634,31.9283,31.9992,2617229.7187426,0
+DUK.US,D,20101221,000000,31.9992,32.1227,31.9992,32.0702,2101368.2064182,0
+DUK.US,D,20101222,000000,32.1227,32.1791,31.9992,32.0498,2201057.2717581,0
+DUK.US,D,20101223,000000,32.0916,32.0916,31.9089,32.0702,1747400.9789355,0
+DUK.US,D,20101227,000000,32.0197,32.2889,31.9283,32.1227,1596987.1572119,0
+DUK.US,D,20101228,000000,32.1227,32.2325,31.9992,32.2325,1779080.8014315,0
+DUK.US,D,20101229,000000,32.2402,32.2996,32.0556,32.1858,1870316.4266407,0
+DUK.US,D,20101230,000000,32.1508,32.2996,32.112,32.1294,1387179.0700319,0
+DUK.US,D,20101231,000000,32.1217,32.2957,32.0906,32.1411,1533792.1361758,0
+DUK.US,D,20110103,000000,32.3394,32.3394,32.0702,32.2325,2663997.3267886,0
+DUK.US,D,20110104,000000,32.2325,32.4881,32.0498,32.3948,3682070.9677015,0
+DUK.US,D,20110105,000000,32.1634,32.2889,31.9429,32.0702,4741105.1066191,0
+DUK.US,D,20110106,000000,32.0916,32.1227,31.8184,32.0197,4129042.4990184,0
+DUK.US,D,20110107,000000,32.1227,32.1227,31.8359,32.107,4109447.1037785,0
+DUK.US,D,20110110,000000,31.9089,31.9429,31.3306,31.7281,18149469.082338,0
+DUK.US,D,20110111,000000,31.7281,31.8904,31.5842,31.8359,7623582.0874599,0
+DUK.US,D,20110112,000000,31.9429,32.0498,31.8359,31.9603,5521634.6104973,0
+DUK.US,D,20110113,000000,32.0197,32.1227,31.8359,32.1227,4509463.7672999,0
+DUK.US,D,20110114,000000,32.1421,32.3782,31.9429,32.3394,4988542.1144982,0
+DUK.US,D,20110118,000000,32.4318,32.7204,32.2889,32.5046,6662031.0528744,0
+DUK.US,D,20110119,000000,32.5367,32.6096,32.3588,32.4881,4782732.3316449,0
+DUK.US,D,20110120,000000,32.56,32.7564,32.4483,32.5785,4692247.8032341,0
+DUK.US,D,20110121,000000,32.5785,32.8117,32.4881,32.7748,5659659.4506465,0
+DUK.US,D,20110124,000000,32.8117,32.9381,32.6815,32.7943,8046055.5163531,0
+DUK.US,D,20110125,000000,32.7048,32.8264,32.5183,32.7204,4068758.2353008,0
+DUK.US,D,20110126,000000,32.7564,32.7943,32.5785,32.665,3783083.1980862,0
+DUK.US,D,20110127,000000,32.6096,32.9518,32.5785,32.8653,4337728.0565999,0
+DUK.US,D,20110128,000000,32.7943,32.8837,32.4142,32.4142,5258384.442763,0
+DUK.US,D,20110131,000000,32.4813,32.7243,32.2743,32.2743,3710240.1843399,0
+DUK.US,D,20110201,000000,32.4483,32.5785,32.321,32.5785,3939812.4063144,0
+DUK.US,D,20110202,000000,32.5785,32.6096,32.321,32.4142,3631449.1012902,0
+DUK.US,D,20110203,000000,32.3948,32.7048,32.321,32.6514,12368275.996316,0
+DUK.US,D,20110204,000000,32.7369,32.7369,32.2889,32.5046,11280355.497652,0
+DUK.US,D,20110207,000000,32.5183,32.7564,32.5183,32.7564,12439364.736034,0
+DUK.US,D,20110208,000000,32.8264,32.8468,32.665,32.7204,3897361.03261,0
+DUK.US,D,20110209,000000,32.2889,32.3394,32.0498,32.1791,5082501.2372762,0
+DUK.US,D,20110210,000000,32.0916,32.321,32.0702,32.2325,4156585.115725,0
+DUK.US,D,20110211,000000,32.107,32.3948,32.107,32.1975,3648635.8422767,0
+DUK.US,D,20110214,000000,32.1975,32.1975,31.7796,31.9283,3786821.1907828,0
+DUK.US,D,20110215,000000,31.7631,32.3064,31.7466,32.2889,5053232.1268331,0
+DUK.US,D,20110216,000000,32.3064,32.321,31.8709,31.9429,5111273.3891527,0
+DUK.US,D,20110217,000000,32.8264,32.9712,32.3782,32.7048,13594093.751563,0
+DUK.US,D,20110218,000000,32.7048,32.7204,32.2693,32.3782,7886162.441474,0
+DUK.US,D,20110222,000000,32.3064,32.4657,32.1975,32.4483,5870473.8017564,0
+DUK.US,D,20110223,000000,32.3782,32.5183,32.2141,32.3064,4849715.7614641,0
+DUK.US,D,20110224,000000,32.2325,32.321,32.0702,32.1634,4411729.6114352,0
+DUK.US,D,20110225,000000,32.1791,32.2889,32.0498,32.2499,3992024.9516988,0
+DUK.US,D,20110228,000000,32.2782,32.5532,32.2402,32.46,5192019.3816777,0
+DUK.US,D,20110301,000000,32.3948,32.5367,32.2499,32.2693,5644914.2887047,0
+DUK.US,D,20110302,000000,32.3394,32.4657,32.1975,32.4142,4028581.7588857,0
+DUK.US,D,20110303,000000,32.56,32.6815,32.4657,32.63,4678094.2586335,0
+DUK.US,D,20110304,000000,32.5183,32.6514,32.1975,32.4483,5328550.2594279,0
+DUK.US,D,20110307,000000,32.4881,32.9381,32.4881,32.7369,5977150.1251207,0
+DUK.US,D,20110308,000000,32.8468,33.042,32.7748,32.9187,5575439.892654,0
+DUK.US,D,20110309,000000,32.9187,33.3142,32.8117,33.2811,4738719.0881596,0
+DUK.US,D,20110310,000000,33.1169,33.1723,32.8468,33.0634,6433446.5746345,0
+DUK.US,D,20110311,000000,33.0994,33.3512,32.8468,33.2617,5409676.9448507,0
+DUK.US,D,20110314,000000,33.0091,33.0839,32.5183,32.8117,10834602.183608,0
+DUK.US,D,20110315,000000,32.0702,32.4318,32.0702,32.3064,6038998.3164185,0
+DUK.US,D,20110316,000000,32.56,32.56,31.6552,31.8544,9535700.6520794,0
+DUK.US,D,20110317,000000,32.2062,32.2062,31.455,31.766,8010214.823374,0
+DUK.US,D,20110318,000000,31.9992,32.107,31.6552,31.8184,5579847.6990707,0
+DUK.US,D,20110321,000000,32.0313,32.1634,31.9429,32.107,1663829.6277691,0
+DUK.US,D,20110322,000000,32.0197,32.2141,31.9429,32.0498,4263958.0042023,0
+DUK.US,D,20110323,000000,31.9797,32.1791,31.8184,32.1634,2934994.0805434,0
+DUK.US,D,20110324,000000,32.2325,32.321,32.0916,32.2499,2847885.3721264,0
+DUK.US,D,20110325,000000,32.3782,32.3782,32.1227,32.1634,3053632.3920967,0
+DUK.US,D,20110328,000000,32.2141,32.3394,32.1421,32.2325,3023715.0748275,0
+DUK.US,D,20110329,000000,32.2693,32.5921,32.1421,32.5785,5071233.7564009,0
+DUK.US,D,20110330,000000,32.5921,32.9187,32.5921,32.7943,3635416.5386252,0
+DUK.US,D,20110331,000000,32.8001,32.8536,32.5911,32.7602,3738783.9204777,0
+DUK.US,D,20110401,000000,32.8264,33.2811,32.8264,33.2424,4943017.4173187,0
+DUK.US,D,20110404,000000,33.2424,33.2617,33.1169,33.1723,2962799.0666796,0
+DUK.US,D,20110405,000000,33.1355,33.3015,33.1178,33.2267,4079945.4619979,0
+DUK.US,D,20110406,000000,33.2617,33.4959,33.2424,33.4959,5608890.4515748,0
+DUK.US,D,20110407,000000,33.4057,33.4057,33.1169,33.1723,3287973.5642911,0
+DUK.US,D,20110408,000000,33.3142,33.5116,33.0994,33.2238,3895288.8285662,0
+DUK.US,D,20110411,000000,33.1723,33.2617,32.665,32.7748,5286927.1500011,0
+DUK.US,D,20110412,000000,32.7524,32.8982,32.387,32.46,4408009.1100339,0
+DUK.US,D,20110413,000000,32.56,32.8992,32.5183,32.63,3599078.8870795,0
+DUK.US,D,20110414,000000,32.5785,32.9381,32.4881,32.8653,3651389.1779376,0
+DUK.US,D,20110415,000000,32.9925,33.3317,32.8992,33.1539,4707632.9408043,0
+DUK.US,D,20110418,000000,32.9712,33.0994,32.7564,32.8653,3969182.3489306,0
+DUK.US,D,20110419,000000,32.8653,32.9712,32.6815,32.8837,3292282.5963345,0
+DUK.US,D,20110420,000000,33.0634,33.3317,32.9712,33.2811,4471100.212198,0
+DUK.US,D,20110421,000000,33.3142,33.3706,33.2238,33.2978,2390909.8487949,0
+DUK.US,D,20110425,000000,33.3706,33.3706,33.1345,33.2617,2450358.6459367,0
+DUK.US,D,20110426,000000,33.39,33.4959,33.1917,33.3706,5267779.3261411,0
+DUK.US,D,20110427,000000,33.39,33.5874,33.3142,33.4601,4620595.2264683,0
+DUK.US,D,20110428,000000,33.5523,33.7477,33.3512,33.7127,3204556.5480832,0
+DUK.US,D,20110429,000000,33.7933,33.7933,33.6038,33.6622,5175928.4188971,0
+DUK.US,D,20110502,000000,33.7302,34.0198,33.7127,33.9294,4933021.6565019,0
+DUK.US,D,20110503,000000,33.9226,34.2871,33.7943,33.8857,5474140.5992463,0
+DUK.US,D,20110504,000000,33.8857,34.0325,33.4999,34.0169,11227244.722808,0
+DUK.US,D,20110505,000000,33.9226,34.0169,33.6116,33.7768,5259112.9037674,0
+DUK.US,D,20110506,000000,33.9946,34.1044,33.5922,33.7768,5123108.8226758,0
+DUK.US,D,20110509,000000,33.8585,34.0538,33.7127,34.0538,3713130.363664,0
+DUK.US,D,20110510,000000,34.0879,34.4329,34.0704,34.3076,3290826.7032253,0
+DUK.US,D,20110511,000000,34.2696,34.4145,34.1044,34.2346,3801172.2841305,0
+DUK.US,D,20110512,000000,34.2162,34.7818,34.1617,34.7098,3797609.2043869,0
+DUK.US,D,20110513,000000,34.67,34.7973,34.4883,34.6914,3555573.9200578,0
+DUK.US,D,20110516,000000,34.7098,35.0384,34.6914,34.8372,4771430.8970786,0
+DUK.US,D,20110517,000000,34.8713,35.1832,34.7255,35.1657,6102885.7869689,0
+DUK.US,D,20110518,000000,35.2396,35.3485,34.7663,34.981,4924112.4137934,0
+DUK.US,D,20110519,000000,35.0734,35.1832,34.7255,34.8576,5696466.2804662,0
+DUK.US,D,20110520,000000,34.8177,34.981,34.7098,34.7439,4434504.3068217,0
+DUK.US,D,20110523,000000,34.5466,34.8177,34.2696,34.3611,6488597.65763,0
+DUK.US,D,20110524,000000,34.4563,34.5466,34.2162,34.2532,4753899.4746846,0
+DUK.US,D,20110525,000000,34.0879,34.2871,33.9226,34.1238,3519195.1125231,0
+DUK.US,D,20110526,000000,34.1238,34.1238,33.8118,33.9946,4056000.9076254,0
+DUK.US,D,20110527,000000,34.1044,34.2162,33.9596,34.0325,2878689.6009576,0
+DUK.US,D,20110531,000000,34.3658,34.3658,34.0714,34.2745,3106458.1617164,0
+DUK.US,D,20110601,000000,34.2696,34.3076,33.9596,33.9596,4311299.7382942,0
+DUK.US,D,20110602,000000,33.9946,34.05,33.6311,34.0169,4792707.5144671,0
+DUK.US,D,20110603,000000,33.7419,33.9596,33.6116,33.7215,3341543.2284112,0
+DUK.US,D,20110606,000000,33.6856,33.7768,33.4678,33.5767,4460369.8169785,0
+DUK.US,D,20110607,000000,33.668,33.8683,33.5767,33.5922,3161517.6726364,0
+DUK.US,D,20110608,000000,33.5922,33.7768,33.4999,33.7419,3435868.6394909,0
+DUK.US,D,20110609,000000,33.7215,33.8118,33.5378,33.6475,4058391.0416837,0
+DUK.US,D,20110610,000000,33.6116,33.6475,33.4094,33.4094,3428619.012037,0
+DUK.US,D,20110613,000000,33.4999,33.977,33.4862,33.8118,4078755.0250174,0
+DUK.US,D,20110614,000000,34.05,34.1238,33.703,33.8857,3860177.6254913,0
+DUK.US,D,20110615,000000,33.6475,33.9596,33.4289,33.6116,3832208.0153994,0
+DUK.US,D,20110616,000000,33.8673,34.1801,33.7176,34.1472,4990497.0239734,0
+DUK.US,D,20110617,000000,34.325,34.5048,34.1782,34.2532,4587381.314484,0
+DUK.US,D,20110620,000000,34.1782,34.4563,33.9946,34.4145,9100128.3008026,0
+DUK.US,D,20110621,000000,34.5787,34.5787,34.1958,34.3611,3581869.5102991,0
+DUK.US,D,20110622,000000,34.2532,34.325,34.05,34.1617,3541830.9064469,0
+DUK.US,D,20110623,000000,33.8498,34.0169,33.6311,33.9042,4200070.533652,0
+DUK.US,D,20110624,000000,33.9226,34.1958,33.7943,33.8332,3296059.6872206,0
+DUK.US,D,20110627,000000,33.9226,34.1044,33.8857,34.0325,2906385.523723,0
+DUK.US,D,20110628,000000,34.0704,34.1433,33.8498,34.05,4127223.4043067,0
+DUK.US,D,20110629,000000,34.1617,34.4329,34.1238,34.325,3002617.4859908,0
+DUK.US,D,20110630,000000,34.3192,34.4289,34.1704,34.4125,3571282.1321412,0
+DUK.US,D,20110701,000000,34.3611,34.8907,34.3434,34.8576,2997598.5131382,0
+DUK.US,D,20110705,000000,34.8838,34.9247,34.6069,34.8518,5369273.0815965,0
+DUK.US,D,20110706,000000,34.8518,34.9422,34.7196,34.8518,3265508.5677216,0
+DUK.US,D,20110707,000000,34.9247,34.9985,34.7196,34.8838,4553135.4160769,0
+DUK.US,D,20110708,000000,34.7372,34.9422,34.7196,34.8838,4219909.7781264,0
+DUK.US,D,20110711,000000,34.7255,34.8907,34.4563,34.8372,7838054.177088,0
+DUK.US,D,20110712,000000,34.7769,35.1463,34.7372,34.9422,7243819.3150018,0
+DUK.US,D,20110713,000000,35.1113,35.1318,34.7255,34.7663,4798865.4793142,0
+DUK.US,D,20110714,000000,34.7818,34.8907,34.4883,34.5243,4106032.1855952,0
+DUK.US,D,20110715,000000,34.5243,34.6535,34.2871,34.4563,4163307.9465204,0
+DUK.US,D,20110718,000000,34.2871,34.4145,33.9946,34.05,3732707.2387089,0
+DUK.US,D,20110719,000000,34.1267,34.3484,33.8312,34.291,4475495.6718181,0
+DUK.US,D,20110720,000000,34.4737,34.5787,34.1958,34.4145,4259190.0828822,0
+DUK.US,D,20110721,000000,34.5972,34.981,34.5622,34.9092,5000494.8425897,0
+DUK.US,D,20110722,000000,34.81,34.9043,34.5563,34.6303,3495283.4829418,0
+DUK.US,D,20110725,000000,34.5048,34.7663,34.4563,34.5787,3982405.7681809,0
+DUK.US,D,20110726,000000,34.5563,34.6069,34.3852,34.4048,3344241.003487,0
+DUK.US,D,20110727,000000,34.3999,34.4737,34.1958,34.2871,4430841.4238049,0
+DUK.US,D,20110728,000000,34.2745,34.291,34.0334,34.0334,12584185.458858,0
+DUK.US,D,20110729,000000,33.9256,34.1316,33.6826,33.9984,14769924.471529,0
+DUK.US,D,20110801,000000,34.4145,34.4737,33.9596,34.1782,11313031.29508,0
+DUK.US,D,20110802,000000,34.4048,34.4048,33.8848,33.9042,10006668.182755,0
+DUK.US,D,20110803,000000,33.8478,34.0334,33.3667,33.7176,7027304.8594219,0
+DUK.US,D,20110804,000000,33.4396,33.6632,32.9226,32.9401,8607210.2234192,0
+DUK.US,D,20110805,000000,33.218,33.5125,32.6631,33.1248,13066844.377094,0
+DUK.US,D,20110808,000000,32.5882,32.975,31.3471,31.5667,12232148.447257,0
+DUK.US,D,20110809,000000,32.0304,32.6786,30.8271,32.6465,20360936.761501,0
+DUK.US,D,20110810,000000,32.527,32.7943,31.8825,31.976,11863219.988891,0
+DUK.US,D,20110811,000000,32.0478,33.739,32.0304,33.4027,9907051.1403958,0
+DUK.US,D,20110812,000000,33.4959,33.7915,32.9021,33.0313,7180921.6459857,0
+DUK.US,D,20110815,000000,33.2938,34.1647,33.2354,34.1063,5450511.9170891,0
+DUK.US,D,20110816,000000,33.9226,33.9955,33.5884,33.9042,5856912.9033966,0
+DUK.US,D,20110817,000000,34.0169,34.462,34.0169,34.2385,4624072.9075347,0
+DUK.US,D,20110818,000000,33.6262,34.1472,33.4201,34.0519,7812081.66136,0
+DUK.US,D,20110819,000000,33.7915,34.1267,33.6437,33.8109,6323262.7321118,0
+DUK.US,D,20110822,000000,34.291,34.3658,33.8312,34.0169,7097932.6520629,0
+DUK.US,D,20110823,000000,34.0334,34.462,33.8312,34.2745,11407919.51431,0
+DUK.US,D,20110824,000000,34.1996,35.0365,34.1647,34.9772,7327299.0940928,0
+DUK.US,D,20110825,000000,34.9422,34.9985,34.1996,34.4048,7190923.5802008,0
+DUK.US,D,20110826,000000,34.291,34.5699,33.739,34.4048,7447624.8011931,0
+DUK.US,D,20110829,000000,34.6303,34.9985,34.5699,34.7916,5434363.3359239,0
+DUK.US,D,20110830,000000,34.7031,34.9985,34.6303,34.7916,6759780.6422349,0
+DUK.US,D,20110831,000000,34.9383,35.1463,34.8042,35.051,5867689.5991038,0
+DUK.US,D,20110901,000000,35.0889,35.2006,34.8518,34.8683,5729926.0994845,0
+DUK.US,D,20110902,000000,34.5787,34.9383,34.5048,34.8042,5333690.6424481,0
+DUK.US,D,20110906,000000,34.291,34.5884,33.977,34.5563,6349207.4675473,0
+DUK.US,D,20110907,000000,34.8518,34.8518,34.5349,34.81,5934970.3809433,0
+DUK.US,D,20110908,000000,34.7769,35.2006,34.6303,34.8683,4409934.1814171,0
+DUK.US,D,20110909,000000,34.6632,34.7031,34.1647,34.3852,6011679.9998517,0
+DUK.US,D,20110912,000000,34.1996,34.9606,34.1647,34.9606,5545614.1474604,0
+DUK.US,D,20110913,000000,34.9985,35.2006,34.7196,35.1822,4691624.2900015,0
+DUK.US,D,20110914,000000,35.2211,35.6624,34.9606,35.3679,5675793.6272155,0
+DUK.US,D,20110915,000000,35.6856,35.9977,35.4611,35.9618,4261510.2517594,0
+DUK.US,D,20110916,000000,36.0919,36.3855,36.0181,36.2766,5687112.5530771,0
+DUK.US,D,20110919,000000,35.9432,36.332,35.7761,36.2397,3628171.0267701,0
+DUK.US,D,20110920,000000,36.3524,36.9997,36.2766,36.6109,7920658.3625141,0
+DUK.US,D,20110921,000000,36.6266,36.9434,36.4068,36.4439,8728785.0147843,0
+DUK.US,D,20110922,000000,35.7577,36.2397,35.5894,36.1289,10036851.985053,0
+DUK.US,D,20110923,000000,36.1824,36.7412,35.9618,36.6848,7426100.2189711,0
+DUK.US,D,20110926,000000,36.85,36.9997,36.647,36.9628,14969512.497752,0
+DUK.US,D,20110927,000000,37.1299,37.165,36.7966,36.8908,8232375.8806381,0
+DUK.US,D,20110928,000000,36.816,37.3515,36.7966,36.85,9065402.9351241,0
+DUK.US,D,20110929,000000,37.1854,37.3515,36.9823,37.3146,15082235.664793,0
+DUK.US,D,20110930,000000,37.1922,37.4546,37.0201,37.058,7006723.7782466,0
+DUK.US,D,20111003,000000,37.2398,37.3515,36.4593,36.5351,8327562.4807866,0
+DUK.US,D,20111004,000000,36.1094,36.4262,35.536,36.4068,9377326.2331928,0
+DUK.US,D,20111005,000000,36.4554,36.5167,35.7624,36.1191,7692776.6227857,0
+DUK.US,D,20111006,000000,36.0269,36.5915,36.0064,36.3243,7694074.0653374,0
+DUK.US,D,20111007,000000,36.5021,36.9065,36.3855,36.6848,9327323.7644153,0
+DUK.US,D,20111010,000000,36.9823,37.5566,36.7966,37.5566,6474491.4424166,0
+DUK.US,D,20111011,000000,37.3876,37.4429,36.9065,36.9434,5247951.3995636,0
+DUK.US,D,20111012,000000,37.1299,37.1299,36.6673,36.7024,6880006.5460621,0
+DUK.US,D,20111013,000000,36.6109,37.5732,36.332,36.7024,8490228.4404213,0
+DUK.US,D,20111014,000000,36.85,36.9628,36.6109,36.9259,7652209.1644754,0
+DUK.US,D,20111017,000000,36.7966,37.408,36.7966,37.2777,6013637.9960261,0
+DUK.US,D,20111018,000000,37.1854,37.5012,36.7024,37.2951,5767154.7781909,0
+DUK.US,D,20111019,000000,37.3681,37.7782,37.3146,37.4429,5660572.0847016,0
+DUK.US,D,20111020,000000,37.4634,37.7597,37.2602,37.5197,5272054.4044935,0
+DUK.US,D,20111021,000000,37.7413,38.1291,37.7413,38.094,5995320.4942431,0
+DUK.US,D,20111024,000000,38.0358,38.0747,37.6305,37.7413,4887270.6013831,0
+DUK.US,D,20111025,000000,37.7714,37.8647,37.302,37.3418,6492327.4191289,0
+DUK.US,D,20111026,000000,37.614,37.8151,37.4429,37.6305,5228831.3559961,0
+DUK.US,D,20111027,000000,38.0581,38.4255,37.9454,38.2408,7675205.0733026,0
+DUK.US,D,20111028,000000,38.2574,38.2574,37.581,37.922,6137702.7247228,0
+DUK.US,D,20111031,000000,38.2545,38.3089,37.6441,37.854,6196272.8415004,0
+DUK.US,D,20111101,000000,37.4167,37.8084,37.266,37.4517,7036994.008121,0
+DUK.US,D,20111102,000000,37.7967,38.2039,37.7219,37.8696,5853553.5457984,0
+DUK.US,D,20111103,000000,38.1845,38.6539,37.8813,38.5791,22432620.181989,0
+DUK.US,D,20111104,000000,38.41,38.41,37.715,38.2574,22633674.390318,0
+DUK.US,D,20111107,000000,38.0747,38.649,38.0358,38.649,19508763.940955,0
+DUK.US,D,20111108,000000,38.6908,38.7852,38.3711,38.615,6586495.4085509,0
+DUK.US,D,20111109,000000,38.2991,38.3915,37.9387,38.1097,6058566.9602656,0
+DUK.US,D,20111110,000000,38.3342,38.615,38.0329,38.4653,6218345.8272753,0
+DUK.US,D,20111111,000000,38.5975,38.9348,38.5975,38.9348,4914719.5882148,0
+DUK.US,D,20111114,000000,38.8406,38.9736,38.4653,38.615,16700343.046635,0
+DUK.US,D,20111115,000000,38.7482,38.8036,38.2991,38.3342,15903377.898569,0
+DUK.US,D,20111116,000000,38.2991,38.3711,37.922,37.9571,7443874.4616998,0
+DUK.US,D,20111117,000000,37.9046,38.1475,37.3769,37.715,8594992.0391991,0
+DUK.US,D,20111118,000000,37.9046,38.1475,37.788,37.8472,4534712.966522,0
+DUK.US,D,20111121,000000,37.6023,37.752,37.2086,37.581,4448714.4409071,0
+DUK.US,D,20111122,000000,37.5449,37.6217,37.1154,37.3769,6513977.5271173,0
+DUK.US,D,20111123,000000,37.1902,37.2271,36.7402,36.8325,4821767.7582664,0
+DUK.US,D,20111125,000000,36.9075,37.266,36.8928,37.1338,1744198.0140953,0
+DUK.US,D,20111128,000000,37.581,37.7714,37.3418,37.5071,5373295.0506169,0
+DUK.US,D,20111129,000000,37.6392,38.0922,37.5275,37.922,4650027.9319675,0
+DUK.US,D,20111130,000000,38.4128,39.1233,38.3934,39.1233,7458273.9133345,0
+DUK.US,D,20111201,000000,38.9532,39.067,38.7666,38.8406,5088200.3128465,0
+DUK.US,D,20111202,000000,39.0281,39.0281,38.5975,38.6908,5289023.0187385,0
+DUK.US,D,20111205,000000,38.9348,39.0485,38.6714,38.8406,4278277.2016585,0
+DUK.US,D,20111206,000000,38.9532,39.0087,38.6539,38.8036,4651419.004394,0
+DUK.US,D,20111207,000000,38.8978,39.0281,38.6539,38.86,5258105.6109378,0
+DUK.US,D,20111208,000000,38.8406,38.8978,38.3915,38.4469,3858351.3284816,0
+DUK.US,D,20111209,000000,38.7482,39.1972,38.6336,39.1418,5432955.8011018,0
+DUK.US,D,20111212,000000,38.993,39.0087,38.3711,38.6714,5503031.0745911,0
+DUK.US,D,20111213,000000,38.823,39.4965,38.823,39.1593,6788372.7366598,0
+DUK.US,D,20111214,000000,39.0485,39.3265,38.9736,39.1233,6909175.853232,0
+DUK.US,D,20111215,000000,39.0855,39.515,39.0855,39.4801,9414731.8826517,0
+DUK.US,D,20111216,000000,39.7988,39.8173,39.272,39.4198,7578080.0260744,0
+DUK.US,D,20111219,000000,39.7006,39.7434,39.1972,39.3459,4687797.8119287,0
+DUK.US,D,20111220,000000,39.6112,40.2089,39.5364,40.1545,9249176.7725926,0
+DUK.US,D,20111221,000000,40.1157,40.6969,40.0992,40.622,6645380.3686441,0
+DUK.US,D,20111222,000000,40.6969,40.867,40.5113,40.5871,7177098.2546121,0
+DUK.US,D,20111223,000000,40.7561,41.1294,40.622,41.0741,4683415.7280049,0
+DUK.US,D,20111227,000000,40.829,41.281,40.829,41.2625,3909504.1071504,0
+DUK.US,D,20111228,000000,41.2625,41.281,41.0186,41.1119,4042968.8637237,0
+DUK.US,D,20111229,000000,41.0925,41.4093,41.0925,41.3918,3577966.8936467,0
+DUK.US,D,20111230,000000,41.4482,41.5065,41.1857,41.281,3612836.3052865,0
+DUK.US,D,20120103,000000,41.4851,41.4851,40.3966,40.5686,6534717.05885,0
+DUK.US,D,20120104,000000,40.5686,40.7561,40.3208,40.38,3592782.0207697,0
+DUK.US,D,20120105,000000,40.3208,40.6434,40.1545,40.3635,6538526.0456275,0
+DUK.US,D,20120106,000000,40.4355,40.4743,40.2459,40.3635,11287074.212849,0
+DUK.US,D,20120109,000000,40.3966,40.417,40.1351,40.2877,10533182.92282,0
+DUK.US,D,20120110,000000,40.5268,40.6793,40.1925,40.2877,4402057.9540314,0
+DUK.US,D,20120111,000000,40.1915,40.3431,39.9611,40.1535,4831465.1381632,0
+DUK.US,D,20120112,000000,40.2673,40.2877,39.8485,39.9253,4245407.9710818,0
+DUK.US,D,20120113,000000,39.7434,40.0224,39.7434,39.9864,3979822.2009744,0
+DUK.US,D,20120117,000000,40.1535,40.4374,39.8688,40.0019,3640969.5104345,0
+DUK.US,D,20120118,000000,39.9494,40.0224,39.7211,40.0038,4401923.1681676,0
+DUK.US,D,20120119,000000,39.9864,40.0038,39.5918,39.8552,5919195.2903779,0
+DUK.US,D,20120120,000000,39.9651,39.9651,39.6676,39.9651,5211160.0032397,0
+DUK.US,D,20120123,000000,39.929,40.2293,39.7988,39.9086,4047686.3689573,0
+DUK.US,D,20120124,000000,39.7988,39.8746,39.515,39.6676,3024441.4780326,0
+DUK.US,D,20120125,000000,39.5529,40.1545,39.1593,40.0797,5718423.0005723,0
+DUK.US,D,20120126,000000,40.0797,40.38,39.9651,40.2877,4762276.7762359,0
+DUK.US,D,20120127,000000,40.2449,40.2673,39.6812,39.7337,4792720.8901636,0
+DUK.US,D,20120130,000000,39.6471,39.688,39.3682,39.6471,4628753.3723783,0
+DUK.US,D,20120131,000000,39.7337,40.0019,39.6949,39.9805,4704942.3680265,0
+DUK.US,D,20120201,000000,40.0797,40.3635,39.9651,40.2692,4499596.6189485,0
+DUK.US,D,20120202,000000,40.2877,40.3431,40.0399,40.0992,3483165.1019949,0
+DUK.US,D,20120203,000000,40.2673,40.38,39.8688,40.1535,4059226.5082595,0
+DUK.US,D,20120206,000000,40.0992,40.1351,39.7988,39.9086,4141328.5906204,0
+DUK.US,D,20120207,000000,39.8095,40.4763,39.6812,40.3061,4367022.889536,0
+DUK.US,D,20120208,000000,40.3431,40.418,39.9805,40.1117,4064682.7634949,0
+DUK.US,D,20120209,000000,40.1535,40.2673,39.9805,40.2673,17950587.910225,0
+DUK.US,D,20120210,000000,40.2079,40.3198,40.0768,40.3061,16583476.500406,0
+DUK.US,D,20120213,000000,40.4374,40.5511,40.1117,40.2284,18765799.565993,0
+DUK.US,D,20120214,000000,40.3976,40.3976,40.0768,40.3431,6157852.6969138,0
+DUK.US,D,20120215,000000,40.5705,40.5705,39.582,39.62,9174499.2306387,0
+DUK.US,D,20120216,000000,39.7123,40.3976,39.7123,40.0593,9811425.2000651,0
+DUK.US,D,20120217,000000,40.3431,40.38,39.6034,39.6812,8383447.1692853,0
+DUK.US,D,20120221,000000,39.6812,39.7911,39.4888,39.6034,4692983.4665366,0
+DUK.US,D,20120222,000000,39.582,39.7717,39.4888,39.7337,5440333.0121215,0
+DUK.US,D,20120223,000000,39.7337,39.8688,39.582,39.6578,5647845.6240178,0
+DUK.US,D,20120224,000000,39.5636,40.2449,39.5636,40.0593,11024347.755074,0
+DUK.US,D,20120227,000000,40.0019,40.1535,39.7123,40.0019,4302840.124765,0
+DUK.US,D,20120228,000000,40.0593,40.1535,39.7717,39.8863,3852034.9130771,0
+DUK.US,D,20120229,000000,39.8455,39.8833,39.583,39.7152,5053450.2535746,0
+DUK.US,D,20120301,000000,39.6812,39.9805,39.582,39.8485,4461846.2880821,0
+DUK.US,D,20120302,000000,39.8289,39.9805,39.6365,39.9447,3026517.7976753,0
+DUK.US,D,20120305,000000,39.8485,40.1535,39.6812,40.0359,3395469.9207354,0
+DUK.US,D,20120306,000000,39.9253,40.0593,39.7717,39.9047,3575518.1123039,0
+DUK.US,D,20120307,000000,39.8289,39.9447,39.582,39.9253,4377913.7931126,0
+DUK.US,D,20120308,000000,40.0593,40.2449,39.9611,40.1535,4080771.668476,0
+DUK.US,D,20120309,000000,40.2284,40.2449,40.0019,40.1535,3049734.9199429,0
+DUK.US,D,20120312,000000,40.1711,40.6259,40.0973,40.5705,4059745.0737204,0
+DUK.US,D,20120313,000000,40.6658,40.7785,40.3976,40.6823,4767968.649508,0
+DUK.US,D,20120314,000000,40.6823,40.7221,40.0019,40.1535,3946093.8391284,0
+DUK.US,D,20120315,000000,40.1117,40.2284,39.7911,40.1117,4197580.5963204,0
+DUK.US,D,20120316,000000,40.2284,40.2284,39.8095,40.0019,5872398.8731397,0
+DUK.US,D,20120319,000000,39.9253,40.1321,39.7123,39.756,3503974.5989089,0
+DUK.US,D,20120320,000000,39.6812,39.9447,39.5452,39.6578,5253551.7007603,0
+DUK.US,D,20120321,000000,39.582,39.7337,39.4684,39.5636,5368597.094478,0
+DUK.US,D,20120322,000000,39.5257,39.6578,39.3926,39.62,6761748.9274066,0
+DUK.US,D,20120323,000000,39.62,39.6365,39.3926,39.4684,5862881.5506945,0
+DUK.US,D,20120326,000000,39.6949,39.9447,39.5257,39.8095,4454313.713204,0
+DUK.US,D,20120327,000000,39.7911,40.0359,39.7337,39.9805,4198089.9016837,0
+DUK.US,D,20120328,000000,39.9253,40.0185,39.4888,39.6949,5284696.4953998,0
+DUK.US,D,20120329,000000,39.5257,39.6949,39.239,39.6949,4299851.1710674,0
+DUK.US,D,20120330,000000,39.6949,39.9253,39.6365,39.8863,6614137.8285307,0
+DUK.US,D,20120402,000000,39.8688,40.2079,39.7717,40.0593,5608281.3429383,0
+DUK.US,D,20120403,000000,40.0185,40.1711,39.8485,40.1321,6356632.0079544,0
+DUK.US,D,20120404,000000,39.9884,40.2731,39.9494,40.2362,6439567.4990915,0
+DUK.US,D,20120405,000000,40.0652,40.1205,39.41,39.4888,5830735.6366236,0
+DUK.US,D,20120409,000000,39.2234,39.3002,39.0504,39.1272,10151420.998199,0
+DUK.US,D,20120410,000000,38.995,39.0708,38.5762,38.6704,9810725.548253,0
+DUK.US,D,20120411,000000,38.9368,38.9368,38.5577,38.6326,5724800.1210604,0
+DUK.US,D,20120412,000000,38.5956,38.6908,38.3303,38.6908,6450877.1648556,0
+DUK.US,D,20120413,000000,38.6908,39.1448,38.5392,38.7482,8645828.9456526,0
+DUK.US,D,20120416,000000,38.825,39.3547,38.5392,39.1642,15705799.313506,0
+DUK.US,D,20120417,000000,39.1807,39.583,38.9115,39.5257,11233466.479439,0
+DUK.US,D,20120418,000000,39.3926,40.1321,39.2585,39.9047,13890374.687131,0
+DUK.US,D,20120419,000000,39.8688,39.8863,39.4888,39.62,6841250.9801654,0
+DUK.US,D,20120420,000000,39.62,39.9611,39.5257,39.8863,5869993.3055854,0
+DUK.US,D,20120423,000000,39.6949,39.756,39.4888,39.7337,3741329.4183944,0
+DUK.US,D,20120424,000000,39.8289,40.3061,39.756,40.2079,6525466.2214333,0
+DUK.US,D,20120425,000000,40.2673,40.5297,40.1711,40.418,5458448.8495587,0
+DUK.US,D,20120426,000000,40.3198,40.6259,40.2449,40.59,3724275.4054723,0
+DUK.US,D,20120427,000000,40.522,40.8126,40.4879,40.6765,4257745.50767,0
+DUK.US,D,20120430,000000,40.5705,40.7406,40.4374,40.6823,3364888.9631444,0
+DUK.US,D,20120501,000000,40.6405,41.0438,40.6192,40.8718,3524092.6752085,0
+DUK.US,D,20120502,000000,40.7221,40.8553,40.5297,40.7785,4976225.1559045,0
+DUK.US,D,20120503,000000,40.6765,41.1372,40.5442,40.6192,9800478.7359036,0
+DUK.US,D,20120504,000000,40.7368,41.1216,40.6619,40.9282,8560728.6494966,0
+DUK.US,D,20120507,000000,40.8553,40.9515,40.6259,40.7591,4760514.2710089,0
+DUK.US,D,20120508,000000,40.6192,40.9282,40.6192,40.9078,5282018.2694188,0
+DUK.US,D,20120509,000000,40.7368,41.1984,40.6765,41.004,6299740.0266262,0
+DUK.US,D,20120510,000000,41.177,41.4657,41.1012,41.3694,19460326.428658,0
+DUK.US,D,20120511,000000,41.2926,41.5803,41.2149,41.2354,17907734.236729,0
+DUK.US,D,20120514,000000,41.0438,41.2926,40.9486,41.177,16711015.823471,0
+DUK.US,D,20120515,000000,41.2149,41.3306,41.0438,41.1586,7580127.5365247,0
+DUK.US,D,20120516,000000,41.3694,41.3694,41.0438,41.0818,7764071.1424477,0
+DUK.US,D,20120517,000000,41.4297,41.5444,41.1372,41.1586,7089354.7150656,0
+DUK.US,D,20120518,000000,41.3111,41.6581,41.1012,41.2149,6305429.8420989,0
+DUK.US,D,20120521,000000,41.3694,41.3694,40.8718,41.0818,5552243.3483808,0
+DUK.US,D,20120522,000000,41.0614,41.6581,41.0614,41.5803,7824722.7233668,0
+DUK.US,D,20120523,000000,41.4822,41.8495,41.2354,41.4822,6463341.2561097,0
+DUK.US,D,20120524,000000,41.7378,42.1955,41.5803,41.869,5609745.4672453,0
+DUK.US,D,20120525,000000,41.869,42.3102,41.869,42.1761,8544525.5366461,0
+DUK.US,D,20120529,000000,42.2529,42.2529,42.0041,42.2131,3979203.8322405,0
+DUK.US,D,20120530,000000,42.041,42.387,41.9633,41.9633,3484619.9662043,0
+DUK.US,D,20120531,000000,42.041,42.4269,41.9487,42.2131,5614879.676867,0
+DUK.US,D,20120601,000000,42.0041,43.0207,41.9633,42.9235,11931126.341762,0
+DUK.US,D,20120604,000000,42.9624,43.3103,42.6756,43.1772,7083727.662476,0
+DUK.US,D,20120605,000000,43.0985,43.7117,43.0207,43.4231,6140668.0137267,0
+DUK.US,D,20120606,000000,43.4629,43.5981,43.1364,43.5796,8795547.231163,0
+DUK.US,D,20120607,000000,43.807,44.0014,43.6359,43.9605,4999857.9536607,0
+DUK.US,D,20120608,000000,43.8468,44.6146,43.7905,44.46,8776535.2220664,0
+DUK.US,D,20120611,000000,44.7886,44.7886,44.115,44.1345,17671662.455198,0
+DUK.US,D,20120612,000000,44.115,44.155,43.4231,44.0946,13470554.790625,0
+DUK.US,D,20120613,000000,43.9605,44.1724,43.6544,43.8857,9776133.9395386,0
+DUK.US,D,20120614,000000,43.981,44.5369,43.8468,44.4416,8271808.462553,0
+DUK.US,D,20120615,000000,44.7332,44.845,44.3668,44.6721,8665526.2019652,0
+DUK.US,D,20120618,000000,44.7886,44.9431,44.5777,44.7128,4773682.1296743,0
+DUK.US,D,20120619,000000,44.7488,44.845,44.327,44.3668,5285737.7419203,0
+DUK.US,D,20120620,000000,44.327,44.4416,43.7312,43.8468,7801313.1968506,0
+DUK.US,D,20120621,000000,43.8663,44.2716,43.6748,43.6953,5906146.7840805,0
+DUK.US,D,20120622,000000,43.7905,44.0208,43.7117,43.945,6520008.9372982,0
+DUK.US,D,20120625,000000,43.7312,44.115,43.6748,44.0373,5271948.427822,0
+DUK.US,D,20120626,000000,44.155,44.155,43.8857,43.981,6064196.0706546,0
+DUK.US,D,20120627,000000,43.981,44.3668,43.981,44.1928,3692158.3005937,0
+DUK.US,D,20120628,000000,43.9605,44.3074,43.8264,44.29,4596308.0484877,0
+DUK.US,D,20120629,000000,44.4814,44.635,44.1724,44.29,18239633.622935,0
+DUK.US,D,20120702,000000,45.0375,45.538,44.4242,44.7128,8839735.3876012,0
+DUK.US,D,20120703,000000,44.3415,44.7332,43.7905,43.9732,5801394.5031997,0
+DUK.US,D,20120705,000000,43.6748,44.0014,43.565,43.8974,9643939.8741243,0
+DUK.US,D,20120706,000000,43.4571,43.5076,42.2675,42.3996,15522892.838505,0
+DUK.US,D,20120709,000000,41.7232,42.0479,41.3043,41.8127,19777120.538018,0
+DUK.US,D,20120710,000000,41.7912,42.4143,41.6454,42.3433,16606022.780054,0
+DUK.US,D,20120711,000000,42.0936,42.803,41.9701,42.56,12669609.858427,0
+DUK.US,D,20120712,000000,42.4084,42.8866,42.3628,42.6631,9900173.9746419,0
+DUK.US,D,20120713,000000,42.8244,42.874,42.3628,42.7262,9445444.5394074,0
+DUK.US,D,20120716,000000,42.6261,42.7476,42.4512,42.7262,7954888.8274255,0
+DUK.US,D,20120717,000000,42.7262,42.8487,42.4084,42.4687,9100812.5191189,0
+DUK.US,D,20120718,000000,42.3297,42.4657,42.0605,42.2967,8806965.9602978,0
+DUK.US,D,20120719,000000,42.3044,42.3996,41.8933,42.3297,8227780.8144716,0
+DUK.US,D,20120720,000000,42.0303,42.5649,42.0303,42.3929,9761117.1480697,0
+DUK.US,D,20120723,000000,42.2325,42.5085,41.8418,41.934,7243275.0270478,0
+DUK.US,D,20120724,000000,41.9769,42.0352,41.627,41.7854,6519495.516336,0
+DUK.US,D,20120725,000000,41.9769,42.2276,41.7533,42.1373,6372799.1093145,0
+DUK.US,D,20120726,000000,42.247,43.1499,42.2403,43.1101,8813771.103071,0
+DUK.US,D,20120727,000000,43.2394,43.495,43.0985,43.186,7323256.547078,0
+DUK.US,D,20120730,000000,43.1432,43.6806,42.9235,43.5796,7040777.2724054,0
+DUK.US,D,20120731,000000,43.706,43.8468,43.3045,43.393,6333327.4292101,0
+DUK.US,D,20120801,000000,43.5135,44.1724,43.1626,43.2257,12288589.770507,0
+DUK.US,D,20120802,000000,43.0878,43.2638,42.6359,43.186,6552458.3767875,0
+DUK.US,D,20120803,000000,43.5135,44.0141,43.4368,43.9178,17611391.567177,0
+DUK.US,D,20120806,000000,43.9304,44.1345,43.5981,43.6671,5355415.8601163,0
+DUK.US,D,20120807,000000,43.7847,43.7905,43.393,43.565,7875232.4397081,0
+DUK.US,D,20120808,000000,43.6038,43.6427,43.2909,43.5582,5776411.789006,0
+DUK.US,D,20120809,000000,43.527,43.6671,43.3396,43.5913,5156115.9258154,0
+DUK.US,D,20120810,000000,43.5446,43.5582,43.1286,43.4368,8047261.3868294,0
+DUK.US,D,20120813,000000,43.3823,43.6748,43.2764,43.6748,6712132.2960254,0
+DUK.US,D,20120814,000000,43.7564,43.7905,43.4629,43.6622,11489147.031905,0
+DUK.US,D,20120815,000000,43.6515,43.6709,43.2238,43.2327,6624959.7958256,0
+DUK.US,D,20120816,000000,43.1189,43.3667,43.0684,43.181,4938195.9932129,0
+DUK.US,D,20120817,000000,43.2327,43.3152,42.9323,43.049,5893898.7617684,0
+DUK.US,D,20120820,000000,42.8876,43.0217,42.7768,43.0178,4340614.1203251,0
+DUK.US,D,20120821,000000,42.9644,43.0217,42.628,42.771,7216003.0109687,0
+DUK.US,D,20120822,000000,42.6164,42.8302,42.6038,42.7331,6647341.4515176,0
+DUK.US,D,20120823,000000,42.7262,42.8196,42.1878,42.2403,4188043.7247804,0
+DUK.US,D,20120824,000000,42.2403,42.454,42.1431,42.3889,4019336.0659675,0
+DUK.US,D,20120827,000000,42.3889,42.5318,42.2403,42.4162,3678043.8541825,0
+DUK.US,D,20120828,000000,42.3171,42.4093,42.1363,42.3258,4048992.0427068,0
+DUK.US,D,20120829,000000,42.248,42.423,41.9885,42.285,4930411.3379026,0
+DUK.US,D,20120830,000000,42.2219,42.2325,41.9233,41.9584,4339623.2898911,0
+DUK.US,D,20120831,000000,42.1751,42.1751,41.8146,41.9447,5449364.6938971,0
+DUK.US,D,20120904,000000,41.8904,42.0653,41.7573,41.9584,4158415.5283336,0
+DUK.US,D,20120905,000000,41.937,42.0332,41.696,41.7436,4593161.6731324,0
+DUK.US,D,20120906,000000,41.8271,42.0847,41.7096,42.0847,5095280.171846,0
+DUK.US,D,20120907,000000,42.0847,42.2219,41.764,41.903,3876107.0510153,0
+DUK.US,D,20120910,000000,41.937,42.0712,41.7718,41.974,4150685.4047088,0
+DUK.US,D,20120911,000000,41.9671,42.0391,41.7378,41.7378,3239307.6362548,0
+DUK.US,D,20120912,000000,41.7543,41.8321,41.4559,41.4705,5220926.3194181,0
+DUK.US,D,20120913,000000,41.4627,41.8787,41.354,41.8652,6663034.2301051,0
+DUK.US,D,20120914,000000,42.0391,42.0847,41.4442,41.5599,6041064.3470639,0
+DUK.US,D,20120917,000000,41.6329,41.8652,41.4627,41.5278,10278011.675717,0
+DUK.US,D,20120918,000000,41.4764,41.592,40.8096,40.8921,8709795.6414816,0
+DUK.US,D,20120919,000000,40.9535,41.179,40.8981,41.0681,6694279.8569177,0
+DUK.US,D,20120920,000000,40.9652,41.5278,40.9652,41.3918,5472698.0818335,0
+DUK.US,D,20120921,000000,41.4764,41.5278,41.2237,41.488,10348775.283121,0
+DUK.US,D,20120924,000000,41.5172,41.9166,41.4764,41.8583,5649081.3325861,0
+DUK.US,D,20120925,000000,41.8515,42.0285,41.6454,41.6581,4942451.5224706,0
+DUK.US,D,20120926,000000,41.7436,42.0205,41.626,41.6523,4337210.5200387,0
+DUK.US,D,20120927,000000,41.7096,41.7378,41.4442,41.4764,2994242.2422391,0
+DUK.US,D,20120928,000000,41.4559,41.9885,41.4024,41.9487,6258597.4133703,0
+DUK.US,D,20121001,000000,42.0926,42.1878,41.6649,41.6805,6599140.5861564,0
+DUK.US,D,20121002,000000,41.8204,42.1314,41.7864,41.9293,4560248.1998675,0
+DUK.US,D,20121003,000000,41.9293,42.0926,41.7495,41.9447,4559792.3972898,0
+DUK.US,D,20121004,000000,42.0459,42.3744,42.0011,42.3375,4803312.3839205,0
+DUK.US,D,20121005,000000,42.4093,42.4677,42.0391,42.0712,3122587.1937867,0
+DUK.US,D,20121008,000000,42.0526,42.3258,41.9089,42.2325,2320008.3688275,0
+DUK.US,D,20121009,000000,42.1684,42.3647,42.0071,42.2733,3654016.9878321,0
+DUK.US,D,20121010,000000,42.2733,42.285,41.8972,41.9447,3182674.937657,0
+DUK.US,D,20121011,000000,42.0973,42.1314,41.696,41.7495,3316142.7809296,0
+DUK.US,D,20121012,000000,41.8204,41.9233,41.4559,41.5424,3464631.5312698,0
+DUK.US,D,20121015,000000,41.5172,41.8321,41.3607,41.8,3195585.5713914,0
+DUK.US,D,20121016,000000,41.9584,41.9944,41.521,41.8,4136215.9878928,0
+DUK.US,D,20121017,000000,41.903,42.4609,41.8515,42.2597,3743649.5872717,0
+DUK.US,D,20121018,000000,42.2733,42.5056,42.2219,42.4716,3650699.8151226,0
+DUK.US,D,20121019,000000,42.4716,42.6679,42.1431,42.4162,5000359.0278262,0
+DUK.US,D,20121022,000000,42.3054,42.4162,42.0011,42.4093,5055258.0303894,0
+DUK.US,D,20121023,000000,42.3171,42.4978,42.0526,42.0779,4294380.5112357,0
+DUK.US,D,20121024,000000,42.0973,42.1751,41.6056,41.6454,3829391.9168552,0
+DUK.US,D,20121025,000000,41.7932,41.9293,41.521,41.9233,3598723.9166748,0
+DUK.US,D,20121026,000000,41.9233,42.2782,41.7932,42.1557,4008951.3810552,0
+DUK.US,D,20121031,000000,42.0973,42.6105,42.0847,42.5318,5014255.347496,0
+DUK.US,D,20121101,000000,42.4978,42.6407,42.2276,42.285,4607965.4823585,0
+DUK.US,D,20121102,000000,42.4279,42.5688,42.0011,42.0459,14650381.757118,0
+DUK.US,D,20121105,000000,41.8146,41.8972,41.354,41.4764,4918501.8235995,0
+DUK.US,D,20121106,000000,41.5794,41.7573,41.4404,41.4802,3802157.9700658,0
+DUK.US,D,20121107,000000,41.354,41.4404,40.4422,40.7523,6554512.0606362,0
+DUK.US,D,20121108,000000,41.2294,41.5978,40.5054,40.5054,14963838.115775,0
+DUK.US,D,20121109,000000,40.4656,40.522,39.928,40.1147,17447116.408375,0
+DUK.US,D,20121112,000000,40.0603,40.1284,39.3372,39.7861,5650788.2772278,0
+DUK.US,D,20121113,000000,39.6987,40.3819,39.6648,40.1497,7630062.0979205,0
+DUK.US,D,20121114,000000,40.3888,40.3888,39.6676,39.8182,6283738.5781215,0
+DUK.US,D,20121115,000000,39.7046,39.9971,39.0912,39.2468,5648599.8075154,0
+DUK.US,D,20121116,000000,39.274,39.9437,39.1894,39.9243,6902929.4030087,0
+DUK.US,D,20121119,000000,40.0739,40.1925,39.6929,39.9815,5944077.1723987,0
+DUK.US,D,20121120,000000,40.0145,40.0739,39.5549,39.8503,4306474.1985894,0
+DUK.US,D,20121121,000000,39.8241,39.929,39.2322,39.6112,4995425.4536505,0
+DUK.US,D,20121123,000000,39.6899,39.7327,39.3313,39.6268,3022635.7590173,0
+DUK.US,D,20121126,000000,39.5422,40.52,39.5422,40.1925,9184547.4653415,0
+DUK.US,D,20121127,000000,40.2847,40.6463,40.1925,40.3762,4784160.4444615,0
+DUK.US,D,20121128,000000,40.3936,40.5462,40.0145,40.448,3841165.6163948,0
+DUK.US,D,20121129,000000,40.4928,40.9321,40.3431,40.8981,5117662.8564376,0
+DUK.US,D,20121130,000000,41.3053,41.9584,41.3053,41.8369,11019822.654089,0
+DUK.US,D,20121203,000000,42.0459,42.2763,41.8369,41.937,8210948.0149901,0
+DUK.US,D,20121204,000000,41.9156,42.0536,41.5988,41.6912,4398585.4174636,0
+DUK.US,D,20121205,000000,41.6601,42.4921,41.5687,42.2568,5943870.3635542,0
+DUK.US,D,20121206,000000,42.287,42.3423,41.9545,42.0663,4274862.2834752,0
+DUK.US,D,20121207,000000,42.1197,42.2763,41.937,42.1644,3898428.0016235,0
+DUK.US,D,20121210,000000,42.1197,42.283,42.0731,42.1644,3424348.0492835,0
+DUK.US,D,20121211,000000,42.1508,42.3939,42.0595,42.1381,5209807.0001029,0
+DUK.US,D,20121212,000000,42.2247,42.597,42.0993,42.1508,5051335.8646422,0
+DUK.US,D,20121213,000000,42.1587,42.1917,41.7281,41.902,3424316.153392,0
+DUK.US,D,20121214,000000,41.8563,41.9545,41.6668,41.8301,3147350.7523393,0
+DUK.US,D,20121217,000000,41.9438,42.4861,41.9156,42.4531,5344017.708976,0
+DUK.US,D,20121218,000000,42.5697,43.043,42.5387,42.9449,11057775.678201,0
+DUK.US,D,20121219,000000,42.873,42.873,42.4152,42.4453,4761374.4311781,0
+DUK.US,D,20121220,000000,42.4453,42.769,42.1848,42.6427,5054252.7953591,0
+DUK.US,D,20121221,000000,42.6641,42.9128,42.287,42.287,12957396.197875,0
+DUK.US,D,20121224,000000,42.2713,42.3569,42.0285,42.3345,2412725.6096389,0
+DUK.US,D,20121226,000000,42.4921,42.4921,41.937,42.0011,3234730.0613836,0
+DUK.US,D,20121227,000000,41.9584,42.0401,41.3597,41.7621,3678544.928348,0
+DUK.US,D,20121228,000000,41.5444,41.7406,41.28,41.3053,4398603.9376586,0
+DUK.US,D,20121231,000000,41.1819,41.8563,41.036,41.8243,4784407.3803952,0
+DUK.US,D,20130102,000000,42.3715,42.7544,42.287,42.6174,4876112.1838783,0
+DUK.US,D,20130103,000000,42.4707,42.7349,42.283,42.525,3548930.3145411,0
+DUK.US,D,20130104,000000,42.5464,42.7224,42.4707,42.6484,2668628.4044454,0
+DUK.US,D,20130107,000000,42.5056,42.5387,42.2442,42.4453,3935290.3920284,0
+DUK.US,D,20130108,000000,42.421,42.6951,42.2763,42.5464,3704503.0394798,0
+DUK.US,D,20130109,000000,42.5464,42.6261,42.3297,42.6174,3818662.5505354,0
+DUK.US,D,20130110,000000,42.6427,42.8593,42.5124,42.8526,4262129.6493931,0
+DUK.US,D,20130111,000000,42.8593,43.1198,42.7787,43.0624,3413389.2383252,0
+DUK.US,D,20130114,000000,43.0694,43.0694,42.7787,42.8652,3841955.8113827,0
+DUK.US,D,20130115,000000,42.8652,43.3308,42.6835,43.2986,4789165.0127182,0
+DUK.US,D,20130116,000000,43.1763,43.2608,42.9449,43.0907,3556672.7849628,0
+DUK.US,D,20130117,000000,43.2656,43.5213,43.1024,43.2792,3735890.6544544,0
+DUK.US,D,20130118,000000,43.3803,43.7973,43.2267,43.7973,4891581.6912258,0
+DUK.US,D,20130122,000000,43.6661,44.1257,43.6185,44.1257,3941590.3450373,0
+DUK.US,D,20130123,000000,44.0315,44.2298,43.7915,44.1918,3564340.1457046,0
+DUK.US,D,20130124,000000,44.2366,44.6283,44.0918,44.4456,5087193.0200169,0
+DUK.US,D,20130125,000000,44.5777,44.5855,44.1384,44.5233,3510758.134788,0
+DUK.US,D,20130128,000000,44.6098,44.6437,44.2482,44.3357,4225330.0218715,0
+DUK.US,D,20130129,000000,44.3922,44.6758,44.29,44.566,3427228.9685101,0
+DUK.US,D,20130130,000000,44.8022,45.017,44.5418,44.8654,4752259.4085248,0
+DUK.US,D,20130131,000000,44.8187,45.1764,44.6437,45.0627,5046798.4168602,0
+DUK.US,D,20130201,000000,45.2066,45.5039,45.0938,45.1278,5631833.886516,0
+DUK.US,D,20130204,000000,45.0034,45.1997,44.7459,44.808,4124320.8781859,0
+DUK.US,D,20130205,000000,44.9042,45.2638,44.8907,45.1559,4376971.3209655,0
+DUK.US,D,20130206,000000,45.0695,45.3125,44.8732,45.3066,4031391.6840314,0
+DUK.US,D,20130207,000000,45.1861,45.3834,44.8518,45.2571,4746549.0150577,0
+DUK.US,D,20130208,000000,45.1559,45.2571,45.055,45.2337,12332468.228127,0
+DUK.US,D,20130211,000000,45.1997,45.363,45.1074,45.3252,12524979.482051,0
+DUK.US,D,20130212,000000,45.2998,45.5574,45.2717,45.5574,13849272.200964,0
+DUK.US,D,20130213,000000,45.6098,46.0006,45.4127,45.6168,3981342.9147663,0
+DUK.US,D,20130214,000000,45.4572,45.8092,44.9568,45.0734,5069574.1411463,0
+DUK.US,D,20130215,000000,45.0734,45.192,44.9266,45.1132,4024874.6331808,0
+DUK.US,D,20130219,000000,45.2327,45.7168,45.2327,45.712,4159009.2034743,0
+DUK.US,D,20130220,000000,45.6381,45.953,45.5497,45.6381,3249167.5823081,0
+DUK.US,D,20130221,000000,45.5196,45.7848,45.4825,45.6235,3462950.3091211,0
+DUK.US,D,20130222,000000,45.6507,46.0599,45.6429,46.0423,2802483.1140141,0
+DUK.US,D,20130225,000000,46.0871,46.5983,45.8042,45.8092,4843290.282689,0
+DUK.US,D,20130226,000000,45.986,46.3641,45.8995,46.1289,3204150.1326923,0
+DUK.US,D,20130227,000000,46.1016,46.5712,46.1016,46.4866,3512941.4600018,0
+DUK.US,D,20130228,000000,46.4438,46.4643,45.8568,45.8995,7653863.6352313,0
+DUK.US,D,20130301,000000,45.3466,45.9131,45.1055,45.8995,7888171.8826347,0
+DUK.US,D,20130304,000000,45.6682,46.3592,45.5303,46.2076,3970263.7225403,0
+DUK.US,D,20130305,000000,46.3194,46.642,46.1998,46.506,3213497.6866831,0
+DUK.US,D,20130306,000000,46.5187,46.5391,46.1658,46.3194,3019059.3035773,0
+DUK.US,D,20130307,000000,46.3718,46.3718,46.0502,46.1016,3729564.9789524,0
+DUK.US,D,20130308,000000,46.1289,46.2552,45.7848,46.16,2651464.2992529,0
+DUK.US,D,20130311,000000,46.1318,46.2679,46.0812,46.2601,1953970.0897851,0
+DUK.US,D,20130312,000000,46.2552,46.2679,45.9443,46.0929,2824745.417338,0
+DUK.US,D,20130313,000000,46.1016,46.4643,46.0171,46.3417,3483175.3909921,0
+DUK.US,D,20130314,000000,46.3922,46.5108,46.1658,46.3514,3158254.0027125,0
+DUK.US,D,20130315,000000,46.0288,46.4001,45.9054,46.3641,5005868.7858471,0
+DUK.US,D,20130318,000000,46.1211,46.3718,46.0657,46.1474,2204806.5823516,0
+DUK.US,D,20130319,000000,46.2484,46.5304,46.1016,46.3417,2676050.887053,0
+DUK.US,D,20130320,000000,46.4195,46.815,46.3758,46.6644,2760332.1790289,0
+DUK.US,D,20130321,000000,46.5187,46.7305,46.3194,46.5712,3713356.7216032,0
+DUK.US,D,20130322,000000,46.5632,46.8083,46.4438,46.8043,3048275.9401345,0
+DUK.US,D,20130325,000000,46.8646,47.0493,46.4496,46.5856,3247148.88105,0
+DUK.US,D,20130326,000000,46.7062,47.0882,46.6907,47.0289,3781845.4317184,0
+DUK.US,D,20130327,000000,46.8043,47.6228,46.7558,47.5382,4457945.7292291,0
+DUK.US,D,20130328,000000,47.5994,48.1747,47.4982,48.1136,4484855.5726056,0
+DUK.US,D,20130401,000000,48.098,48.0999,47.7714,47.9376,2553363.8550864,0
+DUK.US,D,20130402,000000,48.0553,48.164,47.924,48.1358,3136996.9344188,0
+DUK.US,D,20130403,000000,47.9308,48.164,47.4419,47.5333,5998049.1363108,0
+DUK.US,D,20130404,000000,47.4866,47.7053,47.4721,47.5877,7136440.2531261,0
+DUK.US,D,20130405,000000,47.2466,47.7995,47.2272,47.7587,5365336.5112532,0
+DUK.US,D,20130408,000000,47.7053,48.4421,47.5275,48.3935,5183727.4788036,0
+DUK.US,D,20130409,000000,48.4469,48.4469,48.0795,48.1358,2942018.3789578,0
+DUK.US,D,20130410,000000,48.3681,48.5732,48.1699,48.2477,3214429.8698329,0
+DUK.US,D,20130411,000000,48.3419,48.685,48.2223,48.5013,3634369.1187063,0
+DUK.US,D,20130412,000000,48.3856,48.6587,48.2399,48.3681,3842272.7124976,0
+DUK.US,D,20130415,000000,48.2612,48.7793,47.9172,47.9172,3795475.2663597,0
+DUK.US,D,20130416,000000,48.235,48.7842,48.0222,48.7638,3888268.6457507,0
+DUK.US,D,20130417,000000,48.5791,48.6276,48.0795,48.4867,3258847.4709097,0
+DUK.US,D,20130418,000000,48.5538,48.7395,48.3477,48.549,2498517.3264093,0
+DUK.US,D,20130419,000000,48.6791,49.3013,48.549,49.2769,3096017.9162188,0
+DUK.US,D,20130422,000000,49.2536,49.3614,48.9921,49.237,2194843.7463261,0
+DUK.US,D,20130423,000000,49.4761,49.4761,48.9484,49.3235,2830581.3365715,0
+DUK.US,D,20130424,000000,49.2944,49.7851,49.0621,49.5296,2734377.1545961,0
+DUK.US,D,20130425,000000,49.6278,49.9494,49.5122,49.8065,3018794.8763483,0
+DUK.US,D,20130426,000000,49.7794,49.9932,49.5917,49.6219,3668925.74483,0
+DUK.US,D,20130429,000000,49.7153,49.9777,49.6219,49.8465,2501966.1982834,0
+DUK.US,D,20130430,000000,49.7347,49.899,49.4344,49.8465,3380678.4583059,0
+DUK.US,D,20130501,000000,49.7153,50.0175,49.5636,49.6424,2473329.8611705,0
+DUK.US,D,20130502,000000,49.6219,49.8008,49.1972,49.5675,3731487.9925362,0
+DUK.US,D,20130503,000000,49.8202,49.8786,49.1428,49.3614,4665600.3292872,0
+DUK.US,D,20130506,000000,49.2478,49.3148,48.2545,48.3196,5176955.2608215,0
+DUK.US,D,20130507,000000,48.3254,48.8765,48.2223,48.8511,4416443.0010699,0
+DUK.US,D,20130508,000000,48.8511,48.9212,48.1942,48.3254,5022285.9098403,0
+DUK.US,D,20130509,000000,48.407,48.4673,47.6121,47.7587,11624790.998094,0
+DUK.US,D,20130510,000000,47.6509,47.8579,47.3341,47.8453,11865280.875037,0
+DUK.US,D,20130513,000000,47.68,47.7657,47.3127,47.5722,12444815.84677,0
+DUK.US,D,20130514,000000,47.5576,48.1572,47.5576,47.7773,6081241.8523789,0
+DUK.US,D,20130515,000000,47.8025,48.5712,47.7734,48.3954,4760146.9538076,0
+DUK.US,D,20130516,000000,48.3157,48.3653,47.6422,47.6752,3724946.2480922,0
+DUK.US,D,20130517,000000,47.8414,48.0202,47.5673,47.9813,4817328.0559582,0
+DUK.US,D,20130520,000000,47.9745,48.0319,47.6879,47.7888,3189188.9018085,0
+DUK.US,D,20130521,000000,47.7888,47.9911,47.372,47.8268,4438257.7330141,0
+DUK.US,D,20130522,000000,47.7811,48.1136,46.8432,47.0231,4406186.9286231,0
+DUK.US,D,20130523,000000,46.7285,46.9706,45.8665,46.7345,5093370.5339586,0
+DUK.US,D,20130524,000000,46.5565,46.6761,46.0151,46.1464,4182679.0416205,0
+DUK.US,D,20130528,000000,46.2863,46.468,45.1657,45.3913,9048250.1478284,0
+DUK.US,D,20130529,000000,45.0811,45.1502,44.3308,44.9849,6767789.5976851,0
+DUK.US,D,20130530,000000,45.2367,45.8665,45.087,45.0928,5894386.4602375,0
+DUK.US,D,20130531,000000,44.984,45.8927,44.8382,44.8382,6385813.661921,0
+DUK.US,D,20130603,000000,44.8615,45.3173,44.3397,45.0228,5846198.9705727,0
+DUK.US,D,20130604,000000,45.0141,45.2192,44.7663,44.9849,4966522.6315089,0
+DUK.US,D,20130605,000000,44.8615,45.0005,44.5933,44.7594,4983960.4240281,0
+DUK.US,D,20130606,000000,44.7594,45.2397,44.5981,45.227,5412187.4601768,0
+DUK.US,D,20130607,000000,45.3359,45.6759,44.9412,45.3484,4090130.5403638,0
+DUK.US,D,20130610,000000,45.5778,45.8363,45.2309,45.4816,3455495.9306222,0
+DUK.US,D,20130611,000000,45.2397,45.6391,44.9568,45.0296,3920389.8662282,0
+DUK.US,D,20130612,000000,45.3105,45.4243,44.4981,44.6127,4556914.5647623,0
+DUK.US,D,20130613,000000,44.6788,45.2688,44.5739,45.2192,4946327.3877302,0
+DUK.US,D,20130614,000000,45.2192,45.5904,45.1881,45.3173,2986673.6558707,0
+DUK.US,D,20130617,000000,45.6759,46.1998,45.1716,45.3222,4106231.7921417,0
+DUK.US,D,20130618,000000,45.3757,45.7712,44.95,45.712,4759530.642873,0
+DUK.US,D,20130619,000000,45.6886,45.9336,44.6836,44.6992,4944986.73139,0
+DUK.US,D,20130620,000000,44.5515,44.5739,43.5533,43.6116,7057645.0544776,0
+DUK.US,D,20130621,000000,43.8779,44.3454,43.2919,43.9383,9457941.5554528,0
+DUK.US,D,20130624,000000,43.6748,44.2182,43.5126,43.8556,4382169.3223702,0
+DUK.US,D,20130625,000000,44.0024,44.5135,43.7078,44.2967,3935360.3572097,0
+DUK.US,D,20130626,000000,44.6176,45.4748,44.5865,45.2969,5760350.6643174,0
+DUK.US,D,20130627,000000,45.4816,45.6838,45.1434,45.2367,3541804.155054,0
+DUK.US,D,20130628,000000,45.1783,45.57,44.9597,45.227,4127278.9648918,0
+DUK.US,D,20130701,000000,45.4893,45.5904,44.5582,44.7808,4003881.992116,0
+DUK.US,D,20130702,000000,44.7517,45.1929,44.706,45.0073,7821581.4925098,0
+DUK.US,D,20130703,000000,44.8615,45.1569,44.7128,45.1502,2398735.6600942,0
+DUK.US,D,20130705,000000,45.2095,45.2745,44.5515,45.0685,4500181.0339917,0
+DUK.US,D,20130708,000000,45.087,45.3814,44.9568,45.3757,4623794.0757096,0
+DUK.US,D,20130709,000000,45.5243,45.6759,45.3436,45.6633,4128799.6786836,0
+DUK.US,D,20130710,000000,45.5904,46.1075,45.4301,45.954,3214607.8694851,0
+DUK.US,D,20130711,000000,46.2261,46.9162,46.1804,46.8297,3798185.3882322,0
+DUK.US,D,20130712,000000,46.815,47.0648,46.5031,46.9967,3077277.5366496,0
+DUK.US,D,20130715,000000,46.9094,47.6926,46.8977,47.5731,4275976.581876,0
+DUK.US,D,20130716,000000,47.5731,47.6996,46.9219,47.2233,3379232.8541939,0
+DUK.US,D,20130717,000000,47.4866,47.5216,47.0969,47.372,3039987.1239595,0
+DUK.US,D,20130718,000000,47.5052,47.8132,47.4167,47.6675,3574039.5834009,0
+DUK.US,D,20130719,000000,47.6819,47.7384,47.3992,47.4866,3453331.1256033,0
+DUK.US,D,20130722,000000,47.3943,47.5216,47.302,47.4117,2488546.2591858,0
+DUK.US,D,20130723,000000,47.4458,47.8628,47.3457,47.7734,2756111.6323618,0
+DUK.US,D,20130724,000000,47.7694,47.7694,46.9967,47.23,2118150.5898132,0
+DUK.US,D,20130725,000000,47.0969,47.3778,46.9706,47.2971,2715323.9895106,0
+DUK.US,D,20130726,000000,47.0911,47.4458,46.9501,47.4244,2859421.3958299,0
+DUK.US,D,20130729,000000,47.3108,47.887,47.2942,47.716,2685807.9431339,0
+DUK.US,D,20130730,000000,47.8997,48.1747,47.7228,47.893,2877526.9442696,0
+DUK.US,D,20130731,000000,47.893,47.9357,47.4117,47.5673,4089605.8015046,0
+DUK.US,D,20130801,000000,47.7888,48.0125,47.5673,47.9094,3198918.1775968,0
+DUK.US,D,20130802,000000,47.8492,48.0999,47.716,48.0727,2930167.5119391,0
+DUK.US,D,20130805,000000,48.237,48.2418,47.8025,47.8132,3414125.9305275,0
+DUK.US,D,20130806,000000,47.8346,47.9162,47.4808,47.6471,3498070.7722936,0
+DUK.US,D,20130807,000000,47.4458,47.7228,47.267,47.6014,4525997.1569617,0
+DUK.US,D,20130808,000000,47.6752,47.8997,47.4652,47.7228,14872533.554285,0
+DUK.US,D,20130809,000000,47.716,47.8084,47.3322,47.4117,10803762.972186,0
+DUK.US,D,20130812,000000,47.3992,47.4536,47.198,47.4117,11870898.66753,0
+DUK.US,D,20130813,000000,47.3526,47.5275,47.302,47.4458,6036519.6969838,0
+DUK.US,D,20130814,000000,47.546,47.546,46.5391,46.7539,4649326.2223558,0
+DUK.US,D,20130815,000000,46.5225,46.7208,45.9209,46.0035,4314740.3789705,0
+DUK.US,D,20130816,000000,45.8606,45.988,45.1813,45.4214,4518708.4313183,0
+DUK.US,D,20130819,000000,45.3513,45.5166,44.8586,44.9334,3612175.7516638,0
+DUK.US,D,20130820,000000,44.9675,45.7888,44.9052,45.2424,6997631.3913874,0
+DUK.US,D,20130821,000000,45.1813,45.2026,44.4494,44.5816,4955220.168043,0
+DUK.US,D,20130822,000000,44.6691,44.8382,44.4066,44.6691,3420193.3521988,0
+DUK.US,D,20130823,000000,44.6866,45.0063,44.4874,44.948,2686848.1607546,0
+DUK.US,D,20130826,000000,44.984,45.1084,44.5689,44.5689,2826984.3031371,0
+DUK.US,D,20130827,000000,44.3094,44.984,44.254,44.6059,3472197.0309391,0
+DUK.US,D,20130828,000000,44.6497,44.9052,44.4329,44.74,2467993.9872028,0
+DUK.US,D,20130829,000000,44.7031,44.7371,44.3638,44.4787,2435011.5776565,0
+DUK.US,D,20130830,000000,44.5689,44.8177,44.254,44.4377,2999701.5841737,0
+DUK.US,D,20130903,000000,44.635,44.7633,43.8702,44.0053,3420167.6297057,0
+DUK.US,D,20130904,000000,44.0248,44.0315,43.4629,43.8196,3910512.4288797,0
+DUK.US,D,20130905,000000,43.8196,44.0121,43.6389,43.8945,3146447.3783819,0
+DUK.US,D,20130906,000000,44.0742,44.5535,44.0685,44.3387,3910854.0235879,0
+DUK.US,D,20130909,000000,44.3708,44.4941,44.1608,44.4193,3526933.4673459,0
+DUK.US,D,20130910,000000,44.5068,44.6808,44.2162,44.6758,2617994.1912375,0
+DUK.US,D,20130911,000000,44.7099,44.7167,43.9508,44.2424,4854952.8610583,0
+DUK.US,D,20130912,000000,44.3638,44.499,43.8633,44.0121,3443185.1454269,0
+DUK.US,D,20130913,000000,44.0315,44.4377,44.0248,44.4066,3818930.0644636,0
+DUK.US,D,20130916,000000,45.7197,45.781,44.5437,44.7312,6532929.8600297,0
+DUK.US,D,20130917,000000,44.7497,45.1522,44.6943,44.8382,5345712.3068211,0
+DUK.US,D,20130918,000000,44.777,46.4991,44.5952,46.1318,5841695.4764816,0
+DUK.US,D,20130919,000000,46.1201,46.437,45.7721,46.0191,4305276.559311,0
+DUK.US,D,20130920,000000,46.0512,46.0852,45.2852,45.6312,7898921.826949,0
+DUK.US,D,20130923,000000,45.3796,46.0628,45.1813,45.882,3743749.3905447,0
+DUK.US,D,20130924,000000,45.7888,46.0317,45.6983,45.8548,4004862.5335528,0
+DUK.US,D,20130925,000000,46.1201,46.1998,45.5613,45.5613,3525180.2222165,0
+DUK.US,D,20130926,000000,45.6041,45.8392,45.5904,45.8247,3003825.4142666,0
+DUK.US,D,20130927,000000,45.6098,45.8927,45.1736,45.3202,3394635.4830594,0
+DUK.US,D,20130930,000000,45.1589,45.5233,45.1152,45.2377,3733602.3814685,0
+DUK.US,D,20131001,000000,45.6906,45.7576,45.3262,45.5691,3637973.3544388,0
+DUK.US,D,20131002,000000,45.4475,45.6098,45.222,45.5554,2872004.8394519,0
+DUK.US,D,20131003,000000,45.365,45.399,44.74,44.9334,3971426.3792282,0
+DUK.US,D,20131004,000000,44.914,45.1736,44.8042,45.0005,2252004.2704821,0
+DUK.US,D,20131007,000000,44.8382,45.2921,44.812,44.9403,2191751.902656,0
+DUK.US,D,20131008,000000,44.8984,45.7391,44.88,45.5233,4690228.0730763,0
+DUK.US,D,20131009,000000,45.5981,46.3223,45.4281,45.7324,4408125.3757027,0
+DUK.US,D,20131010,000000,45.882,46.2679,45.3202,46.2611,3808696.6278106,0
+DUK.US,D,20131011,000000,46.2192,46.6527,46.0764,46.6382,3435898.4775829,0
+DUK.US,D,20131014,000000,46.472,46.5642,45.8189,46.4555,3379782.2866465,0
+DUK.US,D,20131015,000000,46.3,46.4059,45.7644,45.9627,4670616.2154409,0
+DUK.US,D,20131016,000000,46.0764,46.7616,45.988,46.7616,4859369.9275726,0
+DUK.US,D,20131017,000000,46.6061,47.3778,46.2863,47.2845,4471048.7672118,0
+DUK.US,D,20131018,000000,47.3992,47.546,47.229,47.4731,3584936.6603758,0
+DUK.US,D,20131021,000000,47.4167,47.5537,47.1203,47.4595,3163874.8819037,0
+DUK.US,D,20131022,000000,47.5226,48.3681,47.4662,48.1592,4312482.9729765,0
+DUK.US,D,20131023,000000,48.1213,49.1059,48.1145,48.5782,6513742.9379801,0
+DUK.US,D,20131024,000000,48.654,48.7132,48.2943,48.5227,3117586.741129,0
+DUK.US,D,20131025,000000,48.5091,49.0446,48.3118,49.0251,2668532.7167711,0
+DUK.US,D,20131028,000000,48.9707,49.2692,48.8123,49.0251,3941354.7270004,0
+DUK.US,D,20131029,000000,49.0301,49.3158,48.8959,49.1953,2728978.5177453,0
+DUK.US,D,20131030,000000,49.1749,49.4898,48.7579,48.7812,3734034.5193526,0
+DUK.US,D,20131031,000000,48.7939,48.8871,48.0553,48.5908,4166872.0551637,0
+DUK.US,D,20131101,000000,48.7656,49.31,48.6898,49.1194,4269418.3750366,0
+DUK.US,D,20131104,000000,49.1865,49.2536,48.5578,49.0922,3769180.7050181,0
+DUK.US,D,20131105,000000,49.1545,49.4674,48.962,49.0796,5372615.9767992,0
+DUK.US,D,20131106,000000,49.0728,49.6219,48.926,49.5917,3463029.5343999,0
+DUK.US,D,20131107,000000,49.5917,49.8115,49.2604,49.3965,11991670.91711,0
+DUK.US,D,20131108,000000,49.2205,49.2468,48.166,49.0651,13508100.370446,0
+DUK.US,D,20131111,000000,49.0845,49.377,48.787,49.0796,2871823.7531006,0
+DUK.US,D,20131112,000000,48.9047,49.0388,48.3769,48.5839,17210945.852471,0
+DUK.US,D,20131113,000000,48.3973,48.5839,47.959,48.5693,5371722.8918389,0
+DUK.US,D,20131114,000000,48.7064,49.2118,48.5976,48.9766,3761725.2976194,0
+DUK.US,D,20131115,000000,48.6734,49.1749,48.6597,49.1749,4120050.944332,0
+DUK.US,D,20131118,000000,49.1865,49.2059,48.8026,48.997,3537537.3078994,0
+DUK.US,D,20131119,000000,49.0028,49.0981,48.5091,48.7064,3825903.9467916,0
+DUK.US,D,20131120,000000,48.7832,48.8638,47.9483,47.959,3880378.0137688,0
+DUK.US,D,20131121,000000,48.0814,48.617,47.8025,48.4528,5011328.1277816,0
+DUK.US,D,20131122,000000,48.3283,49.0087,48.0873,48.7151,5081347.8406858,0
+DUK.US,D,20131125,000000,48.7424,48.8454,48.5635,48.617,3207019.7340222,0
+DUK.US,D,20131126,000000,48.617,48.6801,48.2846,48.2846,4612378.4332738,0
+DUK.US,D,20131127,000000,48.2778,48.4528,47.7627,47.959,3710272.0802313,0
+DUK.US,D,20131129,000000,48.0125,48.3915,47.7704,47.9143,2158047.2055035,0
+DUK.US,D,20131202,000000,48.028,48.028,47.3516,47.6742,3828769.4325224,0
+DUK.US,D,20131203,000000,47.5353,47.9211,47.2845,47.7704,3397381.6164221,0
+DUK.US,D,20131204,000000,47.543,48.1087,47.3175,47.8833,3441846.5468862,0
+DUK.US,D,20131205,000000,47.8025,47.891,47.4331,47.6665,2905967.7904351,0
+DUK.US,D,20131206,000000,47.9405,48.308,47.7393,48.0737,3349182.8088605,0
+DUK.US,D,20131209,000000,48.0737,48.0737,47.5002,47.8093,2941546.1139845,0
+DUK.US,D,20131210,000000,47.7918,47.8783,47.3778,47.4419,2529102.3995992,0
+DUK.US,D,20131211,000000,47.4254,47.4419,46.7703,46.7966,5099378.2794459,0
+DUK.US,D,20131212,000000,46.8675,47.1338,46.644,46.7042,5154418.2412711,0
+DUK.US,D,20131213,000000,46.8782,47.0065,46.5157,46.7042,4292272.2957017,0
+DUK.US,D,20131216,000000,47.3234,47.3856,46.7479,46.92,5117080.4991939,0
+DUK.US,D,20131217,000000,46.9122,47.0366,46.5508,46.8307,4342436.301736,0
+DUK.US,D,20131218,000000,46.8442,47.7995,46.5157,47.755,5582850.028465,0
+DUK.US,D,20131219,000000,47.5693,47.578,46.8918,47.3856,4487120.1808977,0
+DUK.US,D,20131220,000000,47.4331,47.8521,47.3175,47.5984,4667178.6614635,0
+DUK.US,D,20131223,000000,47.891,47.891,47.2913,47.2913,4445659.6376271,0
+DUK.US,D,20131224,000000,47.1669,47.5634,47.0017,47.4478,2082750.2659158,0
+DUK.US,D,20131226,000000,47.4331,47.5089,47.0211,47.0979,3750204.707412,0
+DUK.US,D,20131227,000000,47.2145,47.4419,47.0911,47.2203,2843874.721003,0
+DUK.US,D,20131230,000000,47.1173,47.3992,47.1173,47.3312,2298182.3189863,0
+DUK.US,D,20131231,000000,47.3234,47.3943,47.0911,47.2641,2980196.7321094,0
+DUK.US,D,20140102,000000,47.3943,47.4177,46.5702,46.6664,4924972.5739625,0
+DUK.US,D,20140103,000000,46.7042,46.8442,46.3708,46.5157,3786357.1570073,0
+DUK.US,D,20140106,000000,46.5702,46.7081,46.3398,46.5438,3606603.2307596,0
+DUK.US,D,20140107,000000,46.5915,46.9326,46.5702,46.9065,4047885.9755037,0
+DUK.US,D,20140108,000000,46.7966,46.8442,46.3243,46.468,5667568.6028234,0
+DUK.US,D,20140109,000000,46.4963,46.5769,46.1941,46.4837,3474982.2624914,0
+DUK.US,D,20140110,000000,46.6955,47.5984,46.6664,46.9773,5893632.2767399,0
+DUK.US,D,20140113,000000,46.5983,46.7081,46.2893,46.4156,5753077.3721698,0
+DUK.US,D,20140114,000000,46.4457,46.5702,46.2504,46.2756,4805765.2808621,0
+DUK.US,D,20140115,000000,46.2008,46.3457,45.9189,45.9734,5074128.051324,0
+DUK.US,D,20140116,000000,46.056,46.2416,45.9189,46.1318,4380608.4814892,0
+DUK.US,D,20140117,000000,46.1367,46.3631,46.022,46.2756,4822682.4501208,0
+DUK.US,D,20140121,000000,46.4884,46.9686,46.4156,46.92,4423766.7093039,0
+DUK.US,D,20140122,000000,46.9122,47.234,46.8705,47.0153,3379431.4318407,0
+DUK.US,D,20140123,000000,46.852,47.0717,46.5508,46.9326,4196054.7380299,0
+DUK.US,D,20140124,000000,46.6868,47.4828,46.5702,46.7479,6885034.7790123,0
+DUK.US,D,20140127,000000,46.7781,47.2475,46.7539,47.0717,5639251.2246248,0
+DUK.US,D,20140128,000000,47.0842,47.2203,46.8918,47.1338,3593439.4876932,0
+DUK.US,D,20140129,000000,47.0445,47.4682,46.9404,47.2475,6478888.9598363,0
+DUK.US,D,20140130,000000,47.3516,47.8833,47.3312,47.8666,5029327.6995499,0
+DUK.US,D,20140131,000000,47.5089,48.4051,47.4935,48.3662,6974039.7496202,0
+DUK.US,D,20140203,000000,48.4333,49.1389,48.0056,48.2545,7922487.746223,0
+DUK.US,D,20140204,000000,48.4129,48.4129,47.5693,47.8967,5293878.3965352,0
+DUK.US,D,20140205,000000,47.7627,47.8589,47.4478,47.6819,4159711.9419857,0
+DUK.US,D,20140206,000000,47.7344,48.0154,47.3778,47.9483,4050451.0225152,0
+DUK.US,D,20140207,000000,47.8152,48.0154,47.4935,47.9337,5577880.4427989,0
+DUK.US,D,20140210,000000,47.8521,48.5149,47.6111,48.4469,4484877.1794997,0
+DUK.US,D,20140211,000000,48.3973,48.9513,48.2846,48.8337,3842907.5436272,0
+DUK.US,D,20140212,000000,48.7745,49.0942,48.6443,49.0748,3624437.1496724,0
+DUK.US,D,20140213,000000,48.9921,49.5374,48.9085,49.4635,3278280.2999932,0
+DUK.US,D,20140214,000000,49.2876,49.5763,49.0514,49.4761,4028413.0193309,0
+DUK.US,D,20140218,000000,49.688,50.3178,49.3634,49.5072,6929479.1314819,0
+DUK.US,D,20140219,000000,49.4372,50.1331,48.9688,49.6618,4729029.9394605,0
+DUK.US,D,20140220,000000,49.688,49.9397,49.4635,49.6725,5029106.4861094,0
+DUK.US,D,20140221,000000,49.584,50.0098,49.484,49.5015,4228085.4153317,0
+DUK.US,D,20140224,000000,49.5072,49.933,49.2254,49.24,3642929.5644084,0
+DUK.US,D,20140225,000000,49.2254,49.725,49.1194,49.1836,3776690.6441022,0
+DUK.US,D,20140226,000000,49.2468,49.3916,48.9688,49.0805,4955299.3933217,0
+DUK.US,D,20140227,000000,48.999,49.2089,48.6443,48.7676,3582818.1558445,0
+DUK.US,D,20140228,000000,48.7492,49.2799,48.7132,49.0805,4233082.7812903,0
+DUK.US,D,20140303,000000,48.8774,49.1972,48.4703,48.5062,3622765.1876212,0
+DUK.US,D,20140304,000000,48.8454,48.8707,48.3856,48.5548,3793419.5247116,0
+DUK.US,D,20140305,000000,48.5752,48.96,48.4372,48.549,3166794.8993198,0
+DUK.US,D,20140306,000000,48.6443,48.6647,48.2078,48.4907,5183987.7904337,0
+DUK.US,D,20140307,000000,48.4002,48.6034,48.063,48.511,5298369.5438296,0
+DUK.US,D,20140310,000000,48.3856,48.5198,48.0455,48.2078,3672213.0794476,0
+DUK.US,D,20140311,000000,48.3235,48.3681,47.7938,48.0999,3992681.3897226,0
+DUK.US,D,20140312,000000,48.0795,48.7415,48.063,48.7211,4626267.5506456,0
+DUK.US,D,20140313,000000,48.7415,49.1573,48.6568,48.8648,5650318.0700541,0
+DUK.US,D,20140314,000000,48.8084,49.2526,48.7064,48.9533,4244679.5100773,0
+DUK.US,D,20140317,000000,49.1194,49.412,48.8153,49.2351,4911903.4896707,0
+DUK.US,D,20140318,000000,49.309,49.3235,48.4566,48.6363,6059240.8895847,0
+DUK.US,D,20140319,000000,48.4703,48.5752,47.2223,47.578,7473780.461072,0
+DUK.US,D,20140320,000000,47.5079,47.9571,47.1542,47.8939,6174460.1673557,0
+DUK.US,D,20140321,000000,48.2914,48.4489,47.7938,47.8326,6586841.1188581,0
+DUK.US,D,20140324,000000,47.8405,48.0795,47.5079,48.0027,4334709.2648101,0
+DUK.US,D,20140325,000000,48.063,48.5324,47.9386,48.4148,4476520.455943,0
+DUK.US,D,20140326,000000,48.4372,48.6443,48.0854,48.1223,4757245.4565865,0
+DUK.US,D,20140327,000000,48.2282,48.79,47.9503,48.7599,4380773.105445,0
+DUK.US,D,20140328,000000,48.7676,48.8153,48.4148,48.7745,4452372.1794253,0
+DUK.US,D,20140331,000000,48.9339,49.3634,48.8581,49.3148,4475634.5732808,0
+DUK.US,D,20140401,000000,49.4334,49.4334,48.8084,48.9339,3620863.7809316,0
+DUK.US,D,20140402,000000,48.9339,48.9339,48.549,48.652,2853712.0312624,0
+DUK.US,D,20140403,000000,48.8084,48.9921,48.6092,48.7822,2418894.8923827,0
+DUK.US,D,20140404,000000,48.9455,49.484,48.7959,48.8084,4088555.2948867,0
+DUK.US,D,20140407,000000,48.8774,49.6278,48.7959,49.2585,6229742.9495158,0
+DUK.US,D,20140408,000000,49.205,50.2353,48.8581,50.2099,7403982.9905082,0
+DUK.US,D,20140409,000000,50.1331,50.2041,49.2526,49.7327,6825205.2889727,0
+DUK.US,D,20140410,000000,49.7717,50.2041,49.447,49.5714,4309175.0603645,0
+DUK.US,D,20140411,000000,49.5316,50.0496,49.412,49.7454,3974316.5585523,0
+DUK.US,D,20140414,000000,49.8883,50.1196,49.5967,49.9029,3061058.9903031,0
+DUK.US,D,20140415,000000,49.898,50.4237,49.8503,50.415,4869951.1323323,0
+DUK.US,D,20140416,000000,50.5511,50.7124,50.243,50.7066,3742566.1558624,0
+DUK.US,D,20140417,000000,50.485,50.9135,50.07,50.2498,4118481.8722533,0
+DUK.US,D,20140421,000000,50.3557,50.5948,49.9251,50.173,2611164.3548708,0
+DUK.US,D,20140422,000000,50.1196,50.485,49.8503,50.4023,3192219.0114951,0
+DUK.US,D,20140423,000000,50.4237,50.9709,50.2585,50.278,3598276.3452949,0
+DUK.US,D,20140424,000000,50.2712,50.7824,49.9591,50.589,3063287.5871049,0
+DUK.US,D,20140425,000000,50.6016,51.2762,50.6016,51.2431,3677665.2190841,0
+DUK.US,D,20140428,000000,51.2431,51.8369,51.0652,51.7941,5368612.5279738,0
+DUK.US,D,20140429,000000,51.7523,52.0235,51.4539,51.6095,3780262.9839433,0
+DUK.US,D,20140430,000000,51.6484,51.974,51.5589,51.5783,4334987.0677356,0
+DUK.US,D,20140501,000000,51.6561,51.7815,51.0487,51.6416,3274768.6652359,0
+DUK.US,D,20140502,000000,51.3636,51.4132,50.1895,50.4509,6506098.2130323,0
+DUK.US,D,20140505,000000,50.4509,50.9642,50.382,50.9068,4010240.5924091,0
+DUK.US,D,20140506,000000,50.729,50.9379,50.4509,50.5948,4111777.5616529,0
+DUK.US,D,20140507,000000,50.6328,51.177,50.485,51.1167,3639558.8889132,0
+DUK.US,D,20140508,000000,51.0818,51.0818,50.2663,50.4384,4344880.9674796,0
+DUK.US,D,20140509,000000,50.4237,50.5745,49.7454,49.8416,5507655.9788497,0
+DUK.US,D,20140512,000000,50.0009,50.0894,49.5529,49.688,5225039.8605138,0
+DUK.US,D,20140513,000000,49.8689,50.0098,49.5452,49.6618,4505607.4511349,0
+DUK.US,D,20140514,000000,49.8028,50.2148,49.5967,49.8922,3683400.3061447,0
+DUK.US,D,20140515,000000,49.9912,50.5462,49.929,49.9679,3811252.4147245,0
+DUK.US,D,20140516,000000,49.929,50.1391,49.7454,49.9475,2890255.4627528,0
+DUK.US,D,20140519,000000,49.8843,49.9679,48.9679,49.2118,4985727.0448538,0
+DUK.US,D,20140520,000000,49.2769,49.5656,48.8123,49.067,3794230.2976939,0
+DUK.US,D,20140521,000000,49.1767,49.2769,48.8484,48.9523,2693091.5242786,0
+DUK.US,D,20140522,000000,49.0107,49.4519,49.0107,49.3906,2620844.2434724,0
+DUK.US,D,20140523,000000,49.3197,49.6559,49.1729,49.2001,2176810.2208669,0
+DUK.US,D,20140527,000000,49.7454,49.8843,49.3041,49.3265,3284219.109199,0
+DUK.US,D,20140528,000000,49.3401,49.6491,49.3197,49.5374,3185675.2092517,0
+DUK.US,D,20140529,000000,49.6355,49.688,49.2624,49.6559,2596545.7475949,0
+DUK.US,D,20140530,000000,49.5209,49.7804,49.2915,49.76,3615078.2777846,0
+DUK.US,D,20140602,000000,49.6685,49.8095,49.4314,49.5967,2742899.5310084,0
+DUK.US,D,20140603,000000,49.583,49.6355,49.1943,49.4917,3457448.782298,0
+DUK.US,D,20140604,000000,49.4227,49.7337,49.2915,49.7123,2854404.4807766,0
+DUK.US,D,20140605,000000,49.6112,50.2984,49.5588,50.2148,3532487.468055,0
+DUK.US,D,20140606,000000,50.2022,50.3694,49.8786,49.9427,3064361.7584166,0
+DUK.US,D,20140609,000000,49.7949,49.8843,49.4227,49.6044,3284751.0503562,0
+DUK.US,D,20140610,000000,49.4917,49.7337,49.2963,49.3596,3374800.3541838,0
+DUK.US,D,20140611,000000,49.2769,49.415,48.7171,48.7462,5077287.8023757,0
+DUK.US,D,20140612,000000,48.7385,49.5209,48.1709,49.409,6124025.5606942,0
+DUK.US,D,20140613,000000,49.3041,49.6949,49.0388,49.583,3713809.4374817,0
+DUK.US,D,20140616,000000,49.7804,50.278,49.5704,49.7871,3808335.4840076,0
+DUK.US,D,20140617,000000,49.5889,49.6268,49.1767,49.4995,3322245.1851914,0
+DUK.US,D,20140618,000000,49.481,50.7027,49.409,50.691,4924707.1178338,0
+DUK.US,D,20140619,000000,50.7396,51.3841,49.9554,51.2635,6973495.4616663,0
+DUK.US,D,20140620,000000,51.2926,51.3286,50.5647,50.6308,5717335.4535642,0
+DUK.US,D,20140623,000000,50.6774,50.761,50.278,50.6483,3610756.8989447,0
+DUK.US,D,20140624,000000,50.6774,50.8029,50.5374,50.656,3357877.0115266,0
+DUK.US,D,20140625,000000,50.5579,51.18,50.487,51.1333,4261614.1706315,0
+DUK.US,D,20140626,000000,51.0351,51.2499,50.9292,51.2217,3226933.0592766,0
+DUK.US,D,20140627,000000,51.1186,51.7203,50.9068,51.5949,3105097.9562814,0
+DUK.US,D,20140630,000000,51.6416,52.076,51.4813,51.938,4077389.675084,0
+DUK.US,D,20140701,000000,51.9438,51.9701,51.4608,51.5434,2855034.1674074,0
+DUK.US,D,20140702,000000,51.4521,51.489,50.312,50.5579,6450382.2640884,0
+DUK.US,D,20140703,000000,50.3694,50.3694,49.5704,49.9768,4994630.114164,0
+DUK.US,D,20140707,000000,49.8786,50.2022,49.7949,50.1098,4485361.7912697,0
+DUK.US,D,20140708,000000,50.2089,50.9068,50.1498,50.6308,4546224.2966321,0
+DUK.US,D,20140709,000000,50.6308,50.7688,50.1934,50.4801,2847647.6962904,0
+DUK.US,D,20140710,000000,50.4247,50.9215,50.4247,50.6774,2859346.28615,0
+DUK.US,D,20140711,000000,50.7542,50.8864,50.4801,50.5142,2661290.2916152,0
+DUK.US,D,20140714,000000,50.554,50.6308,50.068,50.0797,3368695.8921225,0
+DUK.US,D,20140715,000000,50.1391,50.6842,50.1391,50.4247,3219464.2761815,0
+DUK.US,D,20140716,000000,50.4753,50.7485,50.1934,50.6978,2705656.4477058,0
+DUK.US,D,20140717,000000,50.8922,50.9846,50.4753,50.656,4296671.8709207,0
+DUK.US,D,20140718,000000,50.8243,51.2314,50.4675,51.18,3720875.9207849,0
+DUK.US,D,20140721,000000,51.0497,51.5317,50.9846,51.3549,2918711.7424142,0
+DUK.US,D,20140722,000000,51.4054,51.4813,51.2091,51.3063,2880723.7357115,0
+DUK.US,D,20140723,000000,51.3063,51.4521,51.174,51.3841,2395710.6949061,0
+DUK.US,D,20140724,000000,51.4521,52.0206,51.418,51.8233,3200967.7458466,0
+DUK.US,D,20140725,000000,51.7009,51.9312,51.174,51.2499,3061048.701306,0
+DUK.US,D,20140728,000000,51.3218,52.1401,51.2635,52.076,4686984.9811468,0
+DUK.US,D,20140729,000000,52.0819,52.1401,51.6358,51.7912,3194488.7642858,0
+DUK.US,D,20140730,000000,51.8233,51.9438,50.8096,51.1391,3974266.142466,0
+DUK.US,D,20140731,000000,50.831,51.174,50.4471,50.4937,4641139.2672534,0
+DUK.US,D,20140801,000000,50.5695,51.3627,50.5074,51.0604,5657078.9701391,0
+DUK.US,D,20140804,000000,51.0545,51.0838,49.6044,50.5462,6444045.2706896,0
+DUK.US,D,20140805,000000,50.2906,50.5462,49.4742,49.688,4444821.0843523,0
+DUK.US,D,20140806,000000,49.6112,49.6355,48.6403,48.8901,10094691.583026,0
+DUK.US,D,20140807,000000,49.2001,50.103,49.0388,49.4227,5152998.3596524,0
+DUK.US,D,20140808,000000,49.6685,50.242,49.6559,50.2265,3938076.6524805,0
+DUK.US,D,20140811,000000,50.4033,50.5783,50.0553,50.1098,3023824.1381983,0
+DUK.US,D,20140812,000000,50.1498,50.3479,49.8843,49.9679,4067644.9657997,0
+DUK.US,D,20140813,000000,50.1224,50.3479,49.8552,50.2148,3025589.7301244,0
+DUK.US,D,20140814,000000,50.2333,51.0448,50.2333,51.0274,5067080.0882159,0
+DUK.US,D,20140815,000000,50.8728,51.4666,50.866,51.0371,4211908.0249744,0
+DUK.US,D,20140818,000000,51.1827,51.4297,50.9135,51.0371,2579333.2841154,0
+DUK.US,D,20140819,000000,51.0915,51.6241,50.9991,51.5959,3090702.6202457,0
+DUK.US,D,20140820,000000,51.3821,51.5726,51.1897,51.5084,2928635.4802503,0
+DUK.US,D,20140821,000000,51.5434,51.9554,51.4229,51.7086,2862978.302175,0
+DUK.US,D,20140822,000000,51.9905,52.2811,51.3966,51.5881,3556995.859476,0
+DUK.US,D,20140825,000000,51.8068,52.0479,51.6241,51.664,2540475.8571461,0
+DUK.US,D,20140826,000000,51.6309,51.7727,51.1352,51.1984,2994220.6353449,0
+DUK.US,D,20140827,000000,51.2887,51.6503,51.2111,51.6309,2669723.1537515,0
+DUK.US,D,20140828,000000,51.4161,51.9905,51.3753,51.8991,2645297.0743084,0
+DUK.US,D,20140829,000000,51.9681,52.3861,51.9283,52.3783,4216609.0678125,0
+DUK.US,D,20140902,000000,52.4016,52.4482,51.7407,51.9972,5762055.5511598,0
+DUK.US,D,20140903,000000,52.113,52.4482,52.0342,52.287,2996571.6712138,0
+DUK.US,D,20140904,000000,52.1508,52.5552,52.0109,52.4016,3175410.905607,0
+DUK.US,D,20140905,000000,52.425,53.0294,52.3861,53.0227,4255063.16609,0
+DUK.US,D,20140908,000000,52.8186,53.0605,52.6018,53.0177,4807432.0984146,0
+DUK.US,D,20140909,000000,52.8118,52.9206,52.2052,52.2373,5184185.3391806,0
+DUK.US,D,20140910,000000,52.1401,52.2179,51.7931,51.9554,4205201.6565746,0
+DUK.US,D,20140911,000000,52.2179,52.734,52.0342,52.7126,4047542.322996,0
+DUK.US,D,20140912,000000,52.4774,52.5882,51.6435,51.7223,5405020.1447008,0
+DUK.US,D,20140915,000000,51.9283,52.1732,51.7931,51.9905,3249276.6456788,0
+DUK.US,D,20140916,000000,52.3442,52.8059,52.2811,52.6339,4921198.5697757,0
+DUK.US,D,20140917,000000,52.841,52.9663,52.3579,52.6018,4226216.9334333,0
+DUK.US,D,20140918,000000,52.7281,52.7739,51.8574,52.0206,4911326.2769257,0
+DUK.US,D,20140919,000000,52.2442,52.7214,52.1401,52.6563,5714595.4935997,0
+DUK.US,D,20140922,000000,52.3861,52.6212,52.0206,52.2957,4325080.8211948,0
+DUK.US,D,20140923,000000,52.2811,52.5552,52.113,52.1508,4460667.1689986,0
+DUK.US,D,20140924,000000,52.1985,52.3161,51.9624,52.1829,3051884.2914659,0
+DUK.US,D,20140925,000000,52.1508,52.5192,52.1401,52.3579,5981785.3183765,0
+DUK.US,D,20140926,000000,52.3093,52.5708,51.8991,52.4444,4220980.8627389,0
+DUK.US,D,20140929,000000,52.1655,52.524,51.9828,52.524,2883782.6545904,0
+DUK.US,D,20140930,000000,52.5708,53.2442,52.4103,52.9322,5917696.1834803,0
+DUK.US,D,20141001,000000,53.1296,53.6126,52.9983,53.3093,7481960.2138764,0
+DUK.US,D,20141002,000000,53.2501,53.6399,53.0177,53.0888,4967367.3581823,0
+DUK.US,D,20141003,000000,53.1082,53.2949,52.6212,53.218,3772535.9470174,0
+DUK.US,D,20141006,000000,53.393,53.5135,52.975,53.147,2562634.241598,0
+DUK.US,D,20141007,000000,53.147,53.7769,53.0052,53.2442,4319001.0527269,0
+DUK.US,D,20141008,000000,53.357,54.5893,53.2442,54.5466,5597943.9874132,0
+DUK.US,D,20141009,000000,54.5098,54.9782,54.014,54.0791,4904501.5850576,0
+DUK.US,D,20141010,000000,54.3338,54.9286,54.3134,54.3922,5630063.1500912,0
+DUK.US,D,20141013,000000,54.2978,55.5089,54.257,54.8012,6982089.8610593,0
+DUK.US,D,20141014,000000,55.155,56.5011,54.7799,55.8334,8219535.212085,0
+DUK.US,D,20141015,000000,55.5303,56.3777,54.8226,55.8568,9311674.1996162,0
+DUK.US,D,20141016,000000,55.226,55.5808,54.5379,55.3377,7382363.7495116,0
+DUK.US,D,20141017,000000,55.3971,55.6372,54.5466,55.5224,4968672.0030321,0
+DUK.US,D,20141020,000000,55.6225,56.3777,55.6148,56.2824,3535936.3399292,0
+DUK.US,D,20141021,000000,56.3845,56.4516,55.9054,55.9821,5248992.646084,0
+DUK.US,D,20141022,000000,56.0735,56.8802,56.0045,56.7489,5277497.2840324,0
+DUK.US,D,20141023,000000,56.8879,56.9881,56.3942,56.6848,4162712.2135802,0
+DUK.US,D,20141024,000000,56.7335,57.025,56.6693,56.8481,4020893.8201494,0
+DUK.US,D,20141027,000000,56.9035,57.4428,56.8481,57.0659,2889448.8053694,0
+DUK.US,D,20141028,000000,57.13,57.2223,56.4079,57.1445,4529011.8331524,0
+DUK.US,D,20141029,000000,57.0891,57.5149,56.3234,56.8277,3815676.6835369,0
+DUK.US,D,20141030,000000,57.06,58.2885,56.8947,58.2574,4652367.6499393,0
+DUK.US,D,20141031,000000,58.3429,58.5324,57.5858,58.1582,4562007.6183952,0
+DUK.US,D,20141103,000000,58.2127,58.475,57.9435,58.3187,3315506.9209003,0
+DUK.US,D,20141104,000000,58.3623,58.618,57.9366,58.2127,3393072.5843789,0
+DUK.US,D,20141105,000000,58.3838,59.3974,58.0513,59.1098,7586557.1308988,0
+DUK.US,D,20141106,000000,58.5665,58.7239,57.3894,57.4623,9588673.5543596,0
+DUK.US,D,20141107,000000,57.4837,58.1155,57.3583,58.1068,4623589.3246645,0
+DUK.US,D,20141110,000000,58.1223,58.7842,58.1009,58.6257,3647925.9014673,0
+DUK.US,D,20141111,000000,58.4897,58.8308,58.305,58.5178,3871716.7358939,0
+DUK.US,D,20141112,000000,57.9269,58.2205,56.9366,57.0765,7728357.0041347,0
+DUK.US,D,20141113,000000,57.2126,57.5343,56.264,56.4613,5762684.208891,0
+DUK.US,D,20141114,000000,56.1464,56.8345,56.1464,56.5478,4483133.194468,0
+DUK.US,D,20141117,000000,56.5916,57.5284,56.5332,57.3972,4173203.9040639,0
+DUK.US,D,20141118,000000,57.6442,57.8152,57.1008,57.406,5263620.5134575,0
+DUK.US,D,20141119,000000,57.3282,57.6703,56.9628,57.4575,3856156.6853707,0
+DUK.US,D,20141120,000000,57.4575,57.7704,57.2427,57.3069,2957630.9033669,0
+DUK.US,D,20141121,000000,57.6354,57.7073,56.643,57.0211,7341363.1244176,0
+DUK.US,D,20141124,000000,57.2281,57.3419,56.4758,56.4904,7085990.2129687,0
+DUK.US,D,20141125,000000,56.5916,56.6771,56.122,56.5779,5859741.3487374,0
+DUK.US,D,20141126,000000,56.6906,57.1348,56.6906,56.9628,2784724.3047812,0
+DUK.US,D,20141128,000000,57.1844,58.3205,57.1416,57.8279,3348089.088454,0
+DUK.US,D,20141201,000000,57.4633,59.1437,57.3,58.616,7116817.0775936,0
+DUK.US,D,20141202,000000,58.4867,59.0028,58.1641,58.8571,4441315.6229932,0
+DUK.US,D,20141203,000000,58.6083,58.9416,58.2719,58.5936,3088935.99942,0
+DUK.US,D,20141204,000000,58.6219,58.9563,58.4498,58.8618,3544732.403668,0
+DUK.US,D,20141205,000000,58.2506,58.3935,57.3506,57.7073,5004401.574841,0
+DUK.US,D,20141208,000000,57.8346,58.687,57.8346,58.3497,5232585.8110882,0
+DUK.US,D,20141209,000000,58.1854,58.8434,58.028,58.7443,5418735.3780192,0
+DUK.US,D,20141210,000000,58.7365,59.4508,58.6433,58.7929,5515824.413757,0
+DUK.US,D,20141211,000000,59.0271,59.6929,59.0135,59.2507,4136164.5429066,0
+DUK.US,D,20141212,000000,58.9873,59.7026,58.8707,59.1059,4671797.3923238,0
+DUK.US,D,20141215,000000,59.1059,59.2623,57.9561,57.9999,6153132.104981,0
+DUK.US,D,20141216,000000,58.1933,58.6354,57.335,57.6275,5045756.14144,0
+DUK.US,D,20141217,000000,57.9794,58.3575,57.4428,58.1641,4732082.684941,0
+DUK.US,D,20141218,000000,58.1709,59.3342,58.0436,59.3342,6080865.2750799,0
+DUK.US,D,20141219,000000,59.4217,59.7551,59.0942,59.2235,6628461.1415858,0
+DUK.US,D,20141222,000000,59.379,59.86,59.2157,59.7638,3770773.4417906,0
+DUK.US,D,20141223,000000,59.8796,60.1953,59.6783,59.8145,2829366.2059977,0
+DUK.US,D,20141224,000000,59.9174,60.9146,59.9174,60.7368,3367877.916842,0
+DUK.US,D,20141226,000000,60.8534,61.7825,60.8447,61.3393,4175747.3441812,0
+DUK.US,D,20141229,000000,61.2956,62.3958,61.2606,62.0663,5697062.0134063,0
+DUK.US,D,20141230,000000,62.0663,62.0663,60.4296,60.5433,4174438.5837325,0
+DUK.US,D,20141231,000000,60.6288,60.8748,59.6852,59.7191,3929613.9522521,0
+DUK.US,D,20150102,000000,59.7191,60.21,59.3955,60.0807,3174414.9306744,0
+DUK.US,D,20150105,000000,59.7551,59.9815,59.0505,59.2157,5288859.4236824,0
+DUK.US,D,20150106,000000,59.2711,60.6104,59.2711,60.1876,7402475.6524128,0
+DUK.US,D,20150107,000000,60.2294,60.6804,59.8426,60.38,3614232.5222117,0
+DUK.US,D,20150108,000000,60.5667,60.9573,60.451,60.6211,3032822.8951827,0
+DUK.US,D,20150109,000000,60.7582,61.0381,60.2022,60.7095,3748014.1799,0
+DUK.US,D,20150112,000000,60.9,61.1099,60.5112,60.7659,3217965.1692839,0
+DUK.US,D,20150113,000000,60.972,62.0323,60.8795,61.0953,4937880.1209978,0
+DUK.US,D,20150114,000000,60.8154,61.314,60.5112,61.2528,4733075.5731746,0
+DUK.US,D,20150115,000000,61.3928,62.1528,61.0187,62.0158,5443100.7523786,0
+DUK.US,D,20150116,000000,61.9935,62.4677,61.8943,62.4395,5461359.6068772,0
+DUK.US,D,20150120,000000,62.5037,62.7107,61.9935,62.6825,4449319.4339447,0
+DUK.US,D,20150121,000000,62.5454,63.4678,62.1178,63.3911,3965597.6622928,0
+DUK.US,D,20150122,000000,63.497,63.8245,62.8614,63.3531,3556480.3807144,0
+DUK.US,D,20150123,000000,63.5825,63.7837,63.3376,63.4182,2542363.8881393,0
+DUK.US,D,20150126,000000,63.3531,63.4055,62.7777,63.2967,2448359.4937733,0
+DUK.US,D,20150127,000000,63.3667,63.8051,63.1549,63.4182,2667769.273176,0
+DUK.US,D,20150128,000000,63.5893,64.3095,62.6592,62.7953,4381237.1392204,0
+DUK.US,D,20150129,000000,62.802,64.0325,62.4531,63.8741,3987780.7403381,0
+DUK.US,D,20150130,000000,63.5184,63.8983,62.2393,62.2898,4933332.3842184,0
+DUK.US,D,20150202,000000,62.1888,62.3958,61.5531,62.1888,5051134.2002963,0
+DUK.US,D,20150203,000000,62.1178,62.2724,61.696,62.0323,5568099.7220243,0
+DUK.US,D,20150204,000000,61.9458,62.319,61.3023,61.4589,5155951.3018596,0
+DUK.US,D,20150205,000000,61.8544,62.0527,61.3092,61.9875,3565386.5367237,0
+DUK.US,D,20150206,000000,61.5211,61.9088,58.9951,59.4081,6091825.1149379,0
+DUK.US,D,20150209,000000,59.4373,59.7638,58.7666,59.1126,5509284.7271125,0
+DUK.US,D,20150210,000000,59.0418,60.2497,58.8949,60.1711,5778992.2695133,0
+DUK.US,D,20150211,000000,59.9601,60.1128,58.8862,59.065,4667565.5277598,0
+DUK.US,D,20150212,000000,58.9483,59.2088,58.373,58.4926,6701437.9122962,0
+DUK.US,D,20150213,000000,58.4012,58.4294,57.1601,57.6131,6481901.5782276,0
+DUK.US,D,20150217,000000,57.3253,58.3935,56.8646,57.2913,8711696.0192715,0
+DUK.US,D,20150218,000000,57.1737,58.7559,57.0298,58.4294,6708727.6668394,0
+DUK.US,D,20150219,000000,58.6023,58.618,57.0979,57.1309,7584149.5055451,0
+DUK.US,D,20150220,000000,57.1095,57.4488,56.1367,56.8004,6123879.4569334,0
+DUK.US,D,20150223,000000,56.9084,57.4488,56.5837,57.196,5465494.7548672,0
+DUK.US,D,20150224,000000,57.0649,57.8579,56.8354,57.6188,5226683.0133728,0
+DUK.US,D,20150225,000000,57.6927,57.6996,56.8287,57.0181,4504743.1753671,0
+DUK.US,D,20150226,000000,57.2028,57.267,56.6488,56.6906,3532595.5025259,0
+DUK.US,D,20150227,000000,56.6838,56.9152,56.3067,56.6838,3429046.0054224,0
+DUK.US,D,20150302,000000,56.6333,56.6333,55.1249,55.6089,6967184.1907604,0
+DUK.US,D,20150303,000000,55.6089,55.9326,55.2833,55.9326,5111094.3606009,0
+DUK.US,D,20150304,000000,55.6526,55.7819,55.2561,55.6225,3842988.8267054,0
+DUK.US,D,20150305,000000,55.7741,56.2085,55.6857,55.9831,3551561.2111349,0
+DUK.US,D,20150306,000000,55.2484,55.2484,53.7982,54.0937,8848903.91304,0
+DUK.US,D,20150309,000000,54.3358,54.4708,53.9412,53.947,4574808.159859,0
+DUK.US,D,20150310,000000,53.6991,54.4474,53.3861,53.9061,7305724.0957843,0
+DUK.US,D,20150311,000000,53.9412,54.2871,53.4289,53.6038,6847034.425513,0
+DUK.US,D,20150312,000000,53.8692,54.4553,53.8109,54.3261,4846417.1089495,0
+DUK.US,D,20150313,000000,54.295,54.295,53.3861,53.84,4281856.7437976,0
+DUK.US,D,20150316,000000,54.2609,55.0821,54.2307,54.6341,4483897.6669627,0
+DUK.US,D,20150317,000000,54.3833,54.7643,53.9926,54.1802,3555721.0527183,0
+DUK.US,D,20150318,000000,54.1725,55.4262,53.9722,55.1336,7974212.5931383,0
+DUK.US,D,20150319,000000,54.9752,55.6663,54.6972,54.8498,6140575.4127516,0
+DUK.US,D,20150320,000000,54.9218,55.3844,54.7419,55.327,9790105.3688882,0
+DUK.US,D,20150323,000000,55.3349,55.5584,55.1629,55.4184,4258992.5341352,0
+DUK.US,D,20150324,000000,55.3349,55.7595,54.6341,54.8877,3661452.8461361,0
+DUK.US,D,20150325,000000,55.0676,55.3844,53.9926,54.0937,4135383.6080162,0
+DUK.US,D,20150326,000000,54.0131,54.253,53.1335,53.6534,5783741.6706384,0
+DUK.US,D,20150327,000000,53.8769,54.2609,53.6165,54.121,4410314.8743149,0
+DUK.US,D,20150330,000000,54.4153,54.9752,54.188,54.7711,4647143.9260416,0
+DUK.US,D,20150331,000000,54.7284,55.4582,54.4834,55.4058,8357251.3823171,0
+DUK.US,D,20150401,000000,55.5214,55.848,54.9587,55.4438,4695367.4271967,0
+DUK.US,D,20150402,000000,55.4184,55.7673,55.1763,55.5457,3472015.9445877,0
+DUK.US,D,20150406,000000,55.882,56.8131,55.7595,56.4584,7300457.1580981,0
+DUK.US,D,20150407,000000,56.3787,56.6177,55.882,56.0365,5115549.496405,0
+DUK.US,D,20150408,000000,55.8897,56.0113,55.3484,55.7819,4390360.3930715,0
+DUK.US,D,20150409,000000,55.6526,55.71,55.226,55.572,2843168.8957925,0
+DUK.US,D,20150410,000000,55.71,56.4419,55.6857,56.1697,3036612.3328654,0
+DUK.US,D,20150413,000000,55.9909,56.2406,55.6663,55.7324,3139437.4845636,0
+DUK.US,D,20150414,000000,55.8393,56.2582,55.6857,55.9909,3131955.325772,0
+DUK.US,D,20150415,000000,56.0832,56.6975,55.9831,56.3,3702516.2341132,0
+DUK.US,D,20150416,000000,56.1785,56.2815,55.3777,55.7897,4023790.1728719,0
+DUK.US,D,20150417,000000,55.5059,56.0998,55.4262,55.7897,4052513.9664614,0
+DUK.US,D,20150420,000000,56.0288,57.1153,55.9326,56.7295,3637434.2109836,0
+DUK.US,D,20150421,000000,56.7422,57.2913,56.0482,56.3368,4589570.8130963,0
+DUK.US,D,20150422,000000,56.6488,56.8004,56.194,56.5051,3418344.4193951,0
+DUK.US,D,20150423,000000,56.4089,57.196,56.3855,56.9084,3366428.1971312,0
+DUK.US,D,20150424,000000,56.8772,57.6451,56.8287,57.3039,3602592.5796363,0
+DUK.US,D,20150427,000000,57.442,57.5343,56.4166,56.5526,3964517.3175828,0
+DUK.US,D,20150428,000000,56.3145,57.0017,56.1862,56.9861,3639071.1904441,0
+DUK.US,D,20150429,000000,56.4584,56.7489,56.1289,56.5983,5367322.2877202,0
+DUK.US,D,20150430,000000,56.5906,56.5906,55.537,55.9754,5966664.6080354,0
+DUK.US,D,20150501,000000,56.0764,56.3787,55.4729,56.2174,3965069.8367345,0
+DUK.US,D,20150504,000000,56.2174,56.8986,56.056,56.2582,3805017.2823983,0
+DUK.US,D,20150505,000000,56.0045,56.1697,54.9946,55.0238,5294431.9445866,0
+DUK.US,D,20150506,000000,54.9752,55.3406,54.6574,55.1375,6713804.2580766,0
+DUK.US,D,20150507,000000,55.1336,55.6449,55.1336,55.4262,4991312.9414544,0
+DUK.US,D,20150508,000000,56.1289,56.3787,55.3921,55.6449,4681788.0086419,0
+DUK.US,D,20150511,000000,55.5651,56.091,55.1531,55.2561,4007891.6143397,0
+DUK.US,D,20150512,000000,54.9519,55.262,54.5185,55.0607,5702340.2689895,0
+DUK.US,D,20150513,000000,55.2231,55.4125,53.9926,54.2813,6178894.7251653,0
+DUK.US,D,20150514,000000,54.2152,55.2745,54.1219,55.0501,7009503.8653003,0
+DUK.US,D,20150515,000000,55.2231,55.8218,55.2231,55.5303,4571674.1313004,0
+DUK.US,D,20150518,000000,55.3777,55.6167,55.1589,55.4447,4219423.108557,0
+DUK.US,D,20150519,000000,55.1229,55.677,55.0996,55.5594,3844967.4008742,0
+DUK.US,D,20150520,000000,55.5671,56.1367,55.5303,55.8159,4656234.2551014,0
+DUK.US,D,20150521,000000,55.8353,55.8879,55.4349,55.539,4378214.2318319,0
+DUK.US,D,20150522,000000,55.4184,55.6167,55.2153,55.4582,2949300.9312029,0
+DUK.US,D,20150526,000000,55.4447,55.5224,54.9072,55.2474,3910428.0591023,0
+DUK.US,D,20150527,000000,55.4,55.7139,55.2979,55.5739,3824749.5213015,0
+DUK.US,D,20150528,000000,55.4875,55.6409,55.2387,55.3844,4343256.3348158,0
+DUK.US,D,20150529,000000,55.539,55.6098,55.1152,55.2231,4272896.0561031,0
+DUK.US,D,20150601,000000,55.6098,55.6818,55.194,55.4184,5522358.9559029,0
+DUK.US,D,20150602,000000,55.1502,55.1502,54.4834,54.7284,7001296.3322036,0
+DUK.US,D,20150603,000000,54.6905,54.9782,53.6185,54.1073,7631262.8238982,0
+DUK.US,D,20150604,000000,53.9644,54.467,53.9333,54.115,6232242.146945,0
+DUK.US,D,20150605,000000,53.598,53.8138,53.1238,53.1238,7630850.235109,0
+DUK.US,D,20150608,000000,53.0023,53.1238,52.6942,52.8341,6529819.4961647,0
+DUK.US,D,20150609,000000,52.7233,53.181,52.5601,52.6018,4961711.4964005,0
+DUK.US,D,20150610,000000,52.9284,53.2335,52.5163,52.5377,4817256.0329775,0
+DUK.US,D,20150611,000000,52.9789,53.357,52.9148,53.1306,4699926.4818729,0
+DUK.US,D,20150612,000000,52.7797,53.2531,52.7525,52.8895,5194424.949232,0
+DUK.US,D,20150615,000000,52.7972,53.1597,52.6291,52.8691,4015501.3566969,0
+DUK.US,D,20150616,000000,52.9546,53.0207,52.6096,52.9225,4409068.8767494,0
+DUK.US,D,20150617,000000,52.8847,53.3784,52.457,53.2939,5295214.9372764,0
+DUK.US,D,20150618,000000,53.3871,54.394,53.3871,54.3552,6554910.2448294,0
+DUK.US,D,20150619,000000,54.2152,54.3405,53.3366,53.3784,9989796.285084,0
+DUK.US,D,20150622,000000,53.5698,53.633,53.1666,53.2852,3080122.4443858,0
+DUK.US,D,20150623,000000,53.1733,53.3191,52.3375,52.3442,5400148.3045085,0
+DUK.US,D,20150624,000000,52.5163,52.6883,51.7242,51.7242,6730852.0976003,0
+DUK.US,D,20150625,000000,51.9137,52.0158,51.5434,51.5434,3977788.0662205,0
+DUK.US,D,20150626,000000,51.4754,52.0449,51.3888,51.7767,6221952.1208073,0
+DUK.US,D,20150629,000000,51.9788,52.2918,51.6435,51.6649,4415101.31583,0
+DUK.US,D,20150630,000000,51.768,51.8039,51.3442,51.4968,5363627.508812,0
+DUK.US,D,20150701,000000,51.6289,51.8642,51.2208,51.8331,3253595.9667194,0
+DUK.US,D,20150702,000000,52.2704,52.9712,52.0867,52.8895,4631498.4768414,0
+DUK.US,D,20150706,000000,52.7729,53.2335,52.665,53.1238,3881110.5903721,0
+DUK.US,D,20150707,000000,53.4348,55.2094,53.3939,54.8897,9374893.9142457,0
+DUK.US,D,20150708,000000,54.5689,55.1065,54.4757,54.5379,4002610.2720573,0
+DUK.US,D,20150709,000000,54.6564,54.8605,53.7361,54.0131,6171080.231763,0
+DUK.US,D,20150710,000000,54.2405,54.8159,53.947,54.2336,3265934.5322073,0
+DUK.US,D,20150713,000000,54.3805,54.6477,53.9178,54.2152,3834212.3120613,0
+DUK.US,D,20150714,000000,54.3726,54.5554,53.598,53.8138,4624785.9350433,0
+DUK.US,D,20150715,000000,53.7419,54.0743,53.4979,53.9771,3457968.3766586,0
+DUK.US,D,20150716,000000,54.0432,54.6856,54.0131,54.5554,4302792.7953777,0
+DUK.US,D,20150717,000000,54.3211,54.5,53.598,53.6496,5183041.2026878,0
+DUK.US,D,20150720,000000,53.67,53.8041,53.0674,53.4299,3972855.5209446,0
+DUK.US,D,20150721,000000,53.3784,53.3784,52.5232,52.8098,4031408.146427,0
+DUK.US,D,20150722,000000,52.84,53.2481,52.7156,52.7729,4548122.6166225,0
+DUK.US,D,20150723,000000,52.6942,52.7301,51.7912,52.1839,4605857.2668245,0
+DUK.US,D,20150724,000000,52.1916,52.5232,51.9564,52.2772,2493473.6599632,0
+DUK.US,D,20150727,000000,52.3316,53.459,52.3228,53.2335,4256576.6775837,0
+DUK.US,D,20150728,000000,53.0878,53.5125,53.0023,53.3279,4446779.0805267,0
+DUK.US,D,20150729,000000,53.181,53.4299,52.8039,53.3152,3835708.3322597,0
+DUK.US,D,20150730,000000,53.0508,53.7302,53.0023,53.5611,3399779.9816784,0
+DUK.US,D,20150731,000000,54.1073,54.6409,53.9848,54.1219,3786487.8272723,0
+DUK.US,D,20150803,000000,54.1822,54.7508,54.1744,54.6623,3778313.2189665,0
+DUK.US,D,20150804,000000,54.602,54.602,53.7954,53.9051,3310094.908353,0
+DUK.US,D,20150805,000000,54.1073,54.3211,53.7127,53.947,2714255.9915973,0
+DUK.US,D,20150806,000000,53.947,53.947,52.9789,53.8458,5620995.4568253,0
+DUK.US,D,20150807,000000,53.6631,54.9393,53.3366,54.8012,4988040.011433,0
+DUK.US,D,20150810,000000,54.8012,54.9898,54.394,54.5554,4929211.6408245,0
+DUK.US,D,20150811,000000,54.7216,55.3339,54.3805,54.9024,4705861.1754798,0
+DUK.US,D,20150812,000000,54.8557,56.0716,54.7225,55.711,5967421.8782322,0
+DUK.US,D,20150813,000000,55.5778,55.9102,55.0549,55.7265,3649245.9798128,0
+DUK.US,D,20150814,000000,55.5711,56.3865,55.401,56.3057,3330786.0817988,0
+DUK.US,D,20150817,000000,56.3689,56.7354,56.1387,56.4186,3257274.2832319,0
+DUK.US,D,20150818,000000,56.3224,56.3962,56.0365,56.2145,3636225.2538081,0
+DUK.US,D,20150819,000000,56.1095,57.06,55.7479,56.9278,5997666.3856135,0
+DUK.US,D,20150820,000000,56.61,57.1047,56.2192,56.6023,5073622.8615595,0
+DUK.US,D,20150821,000000,56.1444,57.163,55.9393,56.5585,8180894.8829574,0
+DUK.US,D,20150824,000000,55.0491,55.4378,53.1072,53.4134,10162323.219672,0
+DUK.US,D,20150825,000000,54.0208,54.6487,51.7223,51.767,7572053.760392,0
+DUK.US,D,20150826,000000,52.5153,53.0401,52.0012,52.8934,9217239.7251657,0
+DUK.US,D,20150827,000000,53.2531,53.6923,52.8633,53.4687,6459893.4131353,0
+DUK.US,D,20150828,000000,53.527,53.527,52.4638,53.3725,4099131.3551476,0
+DUK.US,D,20150831,000000,52.9672,53.3433,51.8699,52.2821,5884143.763487,0
+DUK.US,D,20150901,000000,51.8019,51.8243,50.6259,50.9098,5172635.9397809,0
+DUK.US,D,20150902,000000,51.3762,51.4511,50.6328,50.9923,4749336.3044096,0
+DUK.US,D,20150903,000000,51.2722,51.419,50.8941,51.0818,3159216.0239543,0
+DUK.US,D,20150904,000000,50.6522,50.7989,50.1224,50.3265,4459088.8368222,0
+DUK.US,D,20150908,000000,50.7261,51.1469,50.5356,51.1391,3926608.536159,0
+DUK.US,D,20150909,000000,51.3364,51.4345,50.2109,50.2896,4446608.2831725,0
+DUK.US,D,20150910,000000,50.2848,50.5035,49.761,49.9447,4374926.8972144,0
+DUK.US,D,20150911,000000,49.8708,50.4023,49.5957,50.3878,4132898.8151833,0
+DUK.US,D,20150914,000000,50.4296,50.7707,50.2186,50.3664,2884159.2318893,0
+DUK.US,D,20150915,000000,50.4023,50.7989,49.9077,50.5695,4063862.730415,0
+DUK.US,D,20150916,000000,50.8136,51.1827,50.5997,51.006,4625641.9796135,0
+DUK.US,D,20150917,000000,51.0458,52.3345,50.8884,51.5434,5736098.4689276,0
+DUK.US,D,20150918,000000,51.0574,51.6552,51.006,51.2071,7226471.0367587,0
+DUK.US,D,20150921,000000,51.0954,51.7426,51.0574,51.6484,3406876.3030736,0
+DUK.US,D,20150922,000000,51.3014,51.6416,50.831,50.9846,4590919.7006342,0
+DUK.US,D,20150923,000000,51.006,51.1391,50.4773,50.9409,2609275.2949779,0
+DUK.US,D,20150924,000000,50.7785,51.9574,50.6172,51.8476,5118975.7324852,0
+DUK.US,D,20150925,000000,51.8398,52.6582,51.5434,52.1354,4479162.6704337,0
+DUK.US,D,20150928,000000,52.0469,52.5367,51.8642,51.9429,4087783.6200937,0
+DUK.US,D,20150929,000000,51.937,52.2743,51.6338,52.1488,3773888.9501542,0
+DUK.US,D,20150930,000000,52.3111,53.1005,52.0887,53.0401,4353432.1530843,0
+DUK.US,D,20151001,000000,53.0801,53.181,51.6114,52.1061,4626318.9956318,0
+DUK.US,D,20151002,000000,52.5863,53.0801,52.0099,53.0577,5591321.9887908,0
+DUK.US,D,20151005,000000,53.3289,54.0452,52.9255,53.8819,4282087.2173358,0
+DUK.US,D,20151006,000000,53.8128,54.1491,53.3366,53.8916,6100338.2312526,0
+DUK.US,D,20151007,000000,53.9333,54.1404,53.5193,53.5815,5557455.7543816,0
+DUK.US,D,20151008,000000,53.3804,53.9858,53.187,53.8226,3179425.6723293,0
+DUK.US,D,20151009,000000,53.772,54.0014,53.1005,53.2762,4165853.4444371,0
+DUK.US,D,20151012,000000,53.2762,54.1715,53.2695,53.6923,3125408.4368295,0
+DUK.US,D,20151013,000000,53.6389,53.8974,53.2695,53.4756,3242897.4673912,0
+DUK.US,D,20151014,000000,53.5008,53.7807,53.2695,53.3366,3019835.0939691,0
+DUK.US,D,20151015,000000,53.5941,54.259,53.3006,54.1773,3130189.733846,0
+DUK.US,D,20151016,000000,54.4349,54.6875,54.1549,54.259,3492591.8812644,0
+DUK.US,D,20151019,000000,54.1851,54.3989,53.6232,54.2512,2961594.225103,0
+DUK.US,D,20151020,000000,54.1851,54.6195,54.0519,54.3377,3316445.2774484,0
+DUK.US,D,20151021,000000,54.5311,54.8401,54.2366,54.4591,2750832.3478789,0
+DUK.US,D,20151022,000000,54.5758,55.5107,54.4173,55.3416,3340418.6410131,0
+DUK.US,D,20151023,000000,55.2017,55.4748,54.2657,54.3698,2787181.3173217,0
+DUK.US,D,20151026,000000,54.5155,54.5155,52.7816,53.2695,6954664.5389212,0
+DUK.US,D,20151027,000000,53.2695,53.7283,53.1005,53.3881,4199086.9055161,0
+DUK.US,D,20151028,000000,53.4542,53.7399,52.1488,52.7553,3483509.7834023,0
+DUK.US,D,20151029,000000,52.4901,52.8059,51.8321,52.77,5345560.0296619,0
+DUK.US,D,20151030,000000,52.8136,53.0052,52.5445,52.6952,3958749.3057312,0
+DUK.US,D,20151102,000000,52.6407,53.3006,52.4181,53.221,4508836.1384683,0
+DUK.US,D,20151103,000000,52.976,53.359,52.7174,53.2618,3911723.4438546,0
+DUK.US,D,20151104,000000,53.1373,53.493,52.8633,53.0324,4263964.1776006,0
+DUK.US,D,20151105,000000,52.9372,53.221,52.1217,52.6825,5547378.7104866,0
+DUK.US,D,20151106,000000,51.6047,51.6552,49.4509,49.9601,10056510.143176,0
+DUK.US,D,20151109,000000,49.8338,50.7785,49.6462,50.1147,7329556.5000869,0
+DUK.US,D,20151110,000000,50.1934,50.5948,50.103,50.2838,4110603.5870681,0
+DUK.US,D,20151111,000000,50.4023,51.0828,50.3051,50.9242,3668460.682155,0
+DUK.US,D,20151112,000000,50.762,51.3567,50.2158,50.2226,4147446.4283781,0
+DUK.US,D,20151113,000000,50.3432,50.7455,49.7667,49.9251,4685523.943539,0
+DUK.US,D,20151116,000000,49.9251,50.5656,49.8271,50.555,3727946.5196869,0
+DUK.US,D,20151117,000000,50.4092,50.762,49,49.1311,7266440.7043294,0
+DUK.US,D,20151118,000000,49.3634,50.2284,49.1233,50.1545,5167193.060242,0
+DUK.US,D,20151119,000000,50.3723,51.1488,50.1934,51.1186,5052019.0540588,0
+DUK.US,D,20151120,000000,51.3869,51.8428,51.2314,51.5726,5003332.548028,0
+DUK.US,D,20151123,000000,51.5376,51.6862,50.5948,50.762,4612103.7170476,0
+DUK.US,D,20151124,000000,50.5715,50.8922,50.2751,50.8116,3348748.6131771,0
+DUK.US,D,20151125,000000,50.7308,50.8718,50.4394,50.5462,2643352.4538304,0
+DUK.US,D,20151127,000000,50.5588,50.9749,50.3723,50.3868,1985629.3342866,0
+DUK.US,D,20151130,000000,50.4636,50.9242,50.415,50.5715,5155268.1124431,0
+DUK.US,D,20151201,000000,50.7882,51.0828,50.2964,50.796,3814338.0849962,0
+DUK.US,D,20151202,000000,50.6619,50.7066,49.2963,49.3566,5766676.3398193,0
+DUK.US,D,20151203,000000,49.2906,49.8065,48.8852,49.4334,5306309.5629982,0
+DUK.US,D,20151204,000000,49.6268,50.0787,49.4849,50.0359,3633621.1086072,0
+DUK.US,D,20151207,000000,49.8572,51.1712,49.8338,51.1265,5798923.0860632,0
+DUK.US,D,20151208,000000,50.9545,51.2004,50.6104,51.0828,4944142.0047168,0
+DUK.US,D,20151209,000000,50.8796,51.8729,50.6784,51.2081,3621699.2475074,0
+DUK.US,D,20151210,000000,51.0895,51.0954,50.2362,50.3256,3982781.3165802,0
+DUK.US,D,20151211,000000,50.1488,50.7368,49.9991,50.6336,6337806.2297078,0
+DUK.US,D,20151214,000000,50.6104,51.1265,50.1934,51.0895,4883698.2615421,0
+DUK.US,D,20151215,000000,51.177,51.8933,50.9476,51.3791,5671908.5018585,0
+DUK.US,D,20151216,000000,51.7154,52.459,51.5803,52.2684,6361122.126349,0
+DUK.US,D,20151217,000000,52.2986,53.007,52.0216,52.6184,5635063.6027489,0
+DUK.US,D,20151218,000000,52.3054,52.5095,51.3335,51.9467,8222410.986813,0
+DUK.US,D,20151221,000000,52.2159,52.4405,51.7446,52.1043,2843925.1370896,0
+DUK.US,D,20151222,000000,52.5095,53.1015,51.9915,52.9536,3951107.6674825,0
+DUK.US,D,20151223,000000,53.1015,53.9702,53.0508,53.7371,3668058.3823629,0
+DUK.US,D,20151224,000000,53.7371,54.0267,53.6621,53.7691,1364164.6410098,0
+DUK.US,D,20151228,000000,53.5514,53.9314,53.4377,53.6777,3151022.8954536,0
+DUK.US,D,20151229,000000,53.947,54.2968,53.8662,54.0131,2604144.1720552,0
+DUK.US,D,20151230,000000,54.0131,54.187,53.8274,53.8799,2762910.6017367,0
+DUK.US,D,20151231,000000,53.842,53.9032,52.7991,53.2832,4018795.8936126,0
+DUK.US,D,20160104,000000,52.9372,53.15,52.3627,53.1335,4777101.1634565,0
+DUK.US,D,20160105,000000,53.1266,53.6252,52.3783,53.5135,3626650.3129783,0
+DUK.US,D,20160106,000000,53.0761,53.8712,52.8944,53.6321,3192572.9530002,0
+DUK.US,D,20160107,000000,53.0265,53.5669,52.9128,53.1422,3869148.6021832,0
+DUK.US,D,20160108,000000,53.1335,53.5018,52.9265,53.0207,2944891.0669867,0
+DUK.US,D,20160111,000000,53.1773,53.7769,53.1422,53.6117,3977778.806123,0
+DUK.US,D,20160112,000000,53.842,53.9314,52.6932,53.1927,3987147.9670079,0
+DUK.US,D,20160113,000000,53.2588,54.0014,53.2103,53.5135,3514000.1978176,0
+DUK.US,D,20160114,000000,53.5367,54.36,53.1062,54.0131,4884007.9603588,0
+DUK.US,D,20160115,000000,53.3493,53.9634,53.007,53.7992,6306169.6210002,0
+DUK.US,D,20160119,000000,54.0898,54.7459,53.8061,54.602,4260265.2830936,0
+DUK.US,D,20160120,000000,54.1656,54.4805,52.7301,53.3065,4813116.7693886,0
+DUK.US,D,20160121,000000,53.5135,53.842,52.5095,53.0596,6031160.1583225,0
+DUK.US,D,20160122,000000,53.426,53.9178,52.9536,53.8722,4235803.1921602,0
+DUK.US,D,20160125,000000,53.8799,53.9537,53.3794,53.5893,3213173.5832702,0
+DUK.US,D,20160126,000000,53.7371,54.6331,53.5437,53.9032,3485245.5372364,0
+DUK.US,D,20160127,000000,53.7371,54.4037,53.4843,54.0452,2796252.0972867,0
+DUK.US,D,20160128,000000,53.8662,55.2007,53.6117,54.8343,3073547.7751506,0
+DUK.US,D,20160129,000000,55.2231,56.2844,55.1793,56.2028,6460988.1624414,0
+DUK.US,D,20160201,000000,56.1133,57.9785,55.9919,57.4662,9012897.1533184,0
+DUK.US,D,20160202,000000,56.7907,57.4234,56.7461,57.2845,6252771.7831341,0
+DUK.US,D,20160203,000000,57.3516,58.754,57.2913,58.6335,6582362.3183604,0
+DUK.US,D,20160204,000000,58.4167,58.9863,58.1262,58.6481,6090727.2789325,0
+DUK.US,D,20160205,000000,58.3439,59.1292,57.7334,58.9931,4718792.3872087,0
+DUK.US,D,20160208,000000,59.1496,59.7833,58.6647,59.0922,7168547.0690075,0
+DUK.US,D,20160209,000000,58.7753,59.5665,58.3945,58.9095,5098165.2066716,0
+DUK.US,D,20160210,000000,58.5392,59.2526,57.6149,58.9212,5481956.1215484,0
+DUK.US,D,20160211,000000,58.6577,59.065,57.9037,57.925,5374046.1474152,0
+DUK.US,D,20160212,000000,58.0475,58.3108,56.953,57.5052,5992664.904056,0
+DUK.US,D,20160216,000000,57.4712,57.6907,56.9084,57.539,4706907.566499,0
+DUK.US,D,20160217,000000,57.714,57.7578,56.7713,56.9463,6611987.4281078,0
+DUK.US,D,20160218,000000,56.5993,57.8219,56.3349,57.4789,8657514.1598159,0
+DUK.US,D,20160219,000000,57.2699,57.2699,55.9578,56.2289,8315614.8971938,0
+DUK.US,D,20160222,000000,56.4176,56.7286,56.0084,56.4487,5162373.6939356,0
+DUK.US,D,20160223,000000,56.3039,56.6955,55.987,56.4263,5610688.968292,0
+DUK.US,D,20160224,000000,56.5595,56.8996,56.0696,56.5312,5130655.8021499,0
+DUK.US,D,20160225,000000,56.6888,57.6636,56.4487,57.6568,4632529.4343647,0
+DUK.US,D,20160226,000000,57.3758,57.5567,55.7761,55.8353,5635237.4868022,0
+DUK.US,D,20160229,000000,55.7838,56.5284,55.6536,56.0268,4666018.0625751,0
+DUK.US,D,20160301,000000,56.3097,56.3592,54.8333,55.3242,8059653.4551029,0
+DUK.US,D,20160302,000000,55.3242,55.7246,54.6681,55.536,16038531.079589,0
+DUK.US,D,20160303,000000,55.6342,56.1318,55.0141,56.0629,5618631.04526,0
+DUK.US,D,20160304,000000,55.7985,56.9832,55.5623,56.6955,5073740.156128,0
+DUK.US,D,20160307,000000,56.5682,57.5187,56.435,57.5119,4600348.5377032,0
+DUK.US,D,20160308,000000,57.5644,58.3108,57.2476,58.2807,6220117.5925996,0
+DUK.US,D,20160309,000000,58.0786,58.7015,57.8502,58.4615,6693730.4244652,0
+DUK.US,D,20160310,000000,58.4615,58.7423,57.9561,58.2729,6036279.9633482,0
+DUK.US,D,20160311,000000,58.7696,58.9406,58.4634,58.649,3856318.2226273,0
+DUK.US,D,20160314,000000,58.8007,58.86,58.236,58.6209,3847927.5453796,0
+DUK.US,D,20160315,000000,58.4547,59.0261,58.4099,58.8668,4391501.4428652,0
+DUK.US,D,20160316,000000,58.9834,59.6452,58.1359,59.548,4535229.4741834,0
+DUK.US,D,20160317,000000,59.6248,60.5064,59.343,60.3314,5357993.2539245,0
+DUK.US,D,20160318,000000,60.5375,60.6425,59.9019,60.0904,8661326.2332926,0
+DUK.US,D,20160321,000000,59.6326,60.3033,59.2467,59.9777,3898738.7293402,0
+DUK.US,D,20160322,000000,59.9019,60.1896,59.4655,59.4966,3795512.3067497,0
+DUK.US,D,20160323,000000,59.4791,60.3469,59.1554,60.1983,3401701.9663624,0
+DUK.US,D,20160324,000000,59.9932,60.4219,59.8339,60.1507,3459688.6969968,0
+DUK.US,D,20160328,000000,60.1507,60.6046,59.8192,59.9475,2314471.8594137,0
+DUK.US,D,20160329,000000,60.1147,60.6861,59.6326,60.6717,3673133.9447005,0
+DUK.US,D,20160330,000000,60.6425,60.7873,60.172,60.6046,2200990.3932761,0
+DUK.US,D,20160331,000000,60.6046,60.8758,60.1983,60.8534,3726115.0781784,0
+DUK.US,D,20160401,000000,60.7027,61.3374,60.5482,61.1935,4183404.4159258,0
+DUK.US,D,20160404,000000,61.2071,61.3801,60.6405,61.1604,2523616.3062717,0
+DUK.US,D,20160405,000000,61.14,61.3878,60.1652,60.2644,3980403.5293184,0
+DUK.US,D,20160406,000000,60.037,60.1652,59.3352,59.8572,4387806.663957,0
+DUK.US,D,20160407,000000,59.7357,60.3469,59.7357,59.8055,3323697.9916014,0
+DUK.US,D,20160408,000000,60.0613,60.6046,59.9932,60.1652,2590241.6789871,0
+DUK.US,D,20160411,000000,60.2206,60.483,59.9097,59.9184,2556620.3227124,0
+DUK.US,D,20160412,000000,60.1507,60.6327,59.8493,60.5064,2751483.6414041,0
+DUK.US,D,20160413,000000,60.6493,60.6493,59.6832,60.0613,2518940.9859269,0
+DUK.US,D,20160414,000000,60.0457,60.1585,59.6298,59.9271,2396884.6694911,0
+DUK.US,D,20160415,000000,59.931,60.4665,59.8396,60.3392,3342092.6608637,0
+DUK.US,D,20160418,000000,60.2265,60.6425,59.9554,60.6425,2643000.5701248,0
+DUK.US,D,20160419,000000,60.7609,60.8193,59.8192,60.1809,4698056.9710748,0
+DUK.US,D,20160420,000000,60.3314,60.5288,58.9289,58.9834,4293089.2420825,0
+DUK.US,D,20160421,000000,58.9834,59.0505,57.4789,57.58,6585324.5206652,0
+DUK.US,D,20160422,000000,57.8065,58.1679,57.6489,58.0834,3595070.2937555,0
+DUK.US,D,20160425,000000,57.9395,58.2088,57.6489,57.8967,3722065.3288655,0
+DUK.US,D,20160426,000000,58.0543,58.2312,57.7227,58.0397,2791389.517192,0
+DUK.US,D,20160427,000000,58.2593,59.2672,58.0834,58.8755,3881488.1965707,0
+DUK.US,D,20160428,000000,58.3177,59.1487,58.0902,59.0903,3032112.9543733,0
+DUK.US,D,20160429,000000,58.6888,59.4732,58.2593,59.4188,3614642.0243017,0
+DUK.US,D,20160502,000000,59.4558,60.0613,59.3449,59.5403,3964440.1501035,0
+DUK.US,D,20160503,000000,59.5403,60.0457,59.1078,59.4655,4012965.1188777,0
+DUK.US,D,20160504,000000,59.4558,60.8009,59.3148,60.3538,5558294.3076566,0
+DUK.US,D,20160505,000000,60.1147,60.8961,59.9932,60.4763,4903473.7142337,0
+DUK.US,D,20160506,000000,60.4219,60.4384,59.101,59.8727,5905463.594664,0
+DUK.US,D,20160509,000000,59.8396,60.6629,59.6909,60.3849,3552007.753615,0
+DUK.US,D,20160510,000000,60.6493,60.7173,60.2206,60.3849,3258663.2978591,0
+DUK.US,D,20160511,000000,60.5667,60.7173,59.9999,60.7095,3585575.6071042,0
+DUK.US,D,20160512,000000,60.6046,61.3043,60.2721,61.1557,3662351.075595,0
+DUK.US,D,20160513,000000,61.1557,61.2071,60.5423,60.9195,3463778.573399,0
+DUK.US,D,20160516,000000,60.7776,61.1012,60.4598,61.0944,3216442.3976926,0
+DUK.US,D,20160517,000000,61.0195,61.0195,59.6326,59.9679,4881494.3583336,0
+DUK.US,D,20160518,000000,59.9047,59.9047,58.1981,58.3585,5390879.9757965,0
+DUK.US,D,20160519,000000,58.0543,58.6948,57.7103,58.6637,3782652.0891019,0
+DUK.US,D,20160520,000000,58.8852,58.8939,58.2816,58.687,3207885.0386899,0
+DUK.US,D,20160523,000000,58.7152,58.823,57.9842,58.0377,3614730.5096781,0
+DUK.US,D,20160524,000000,58.2447,58.7549,58.0989,58.6781,3179911.3129989,0
+DUK.US,D,20160525,000000,58.6471,58.7686,58.1913,58.6471,4741001.1877469,0
+DUK.US,D,20160526,000000,58.6781,59.4538,58.6781,59.4159,2383689.0305333,0
+DUK.US,D,20160527,000000,59.4023,59.5558,59.1437,59.4334,2879001.3575738,0
+DUK.US,D,20160531,000000,59.4538,59.7298,59.2031,59.6248,5464139.693931,0
+DUK.US,D,20160601,000000,59.6395,60.2343,59.448,60.2255,3827373.2155972,0
+DUK.US,D,20160602,000000,59.9962,60.2187,59.4159,60.1642,3218547.5265276,0
+DUK.US,D,20160603,000000,60.6978,61.3218,60.6832,61.0321,5472418.2211087,0
+DUK.US,D,20160606,000000,61.178,61.3315,60.6453,60.8514,3946448.8095331,0
+DUK.US,D,20160607,000000,61.1557,61.3315,60.8427,60.9642,2568630.6691884,0
+DUK.US,D,20160608,000000,60.8514,61.3617,60.8514,61.3617,2194161.5858091,0
+DUK.US,D,20160609,000000,61.3005,62.0479,61.0701,61.9321,3325433.7454356,0
+DUK.US,D,20160610,000000,61.9088,62.1888,61.4423,61.9177,4228769.633648,0
+DUK.US,D,20160613,000000,62.1916,62.4968,61.9855,62.1975,3778450.0626299,0
+DUK.US,D,20160614,000000,62.1227,62.8312,61.9633,62.8079,4090693.3485127,0
+DUK.US,D,20160615,000000,62.8156,62.9401,61.9487,62.1392,4236470.9480809,0
+DUK.US,D,20160616,000000,62.421,63.0364,62.2664,62.9002,4455600.8667586,0
+DUK.US,D,20160617,000000,62.9401,63.2521,62.3977,63.2423,7315898.8851531,0
+DUK.US,D,20160620,000000,63.0508,63.183,61.9788,62.4968,4986925.7130321,0
+DUK.US,D,20160621,000000,62.246,62.8856,62.0994,62.4968,2680072.8560733,0
+DUK.US,D,20160622,000000,62.5338,62.6339,62.2908,62.3666,2227454.7230721,0
+DUK.US,D,20160623,000000,62.3909,62.5406,62.0089,62.5338,2076263.0531573,0
+DUK.US,D,20160624,000000,62.214,63.4813,62.0479,62.8234,4852285.9529743,0
+DUK.US,D,20160627,000000,62.7884,64.1424,62.7175,64.0121,5766264.7799299,0
+DUK.US,D,20160628,000000,63.8439,64.0199,63.3502,63.9761,5913244.1343754,0
+DUK.US,D,20160629,000000,64.1879,64.4018,63.7623,64.1355,4854404.4575055,0
+DUK.US,D,20160630,000000,64.2503,65.3824,64.1267,65.3824,7181062.6052479,0
+DUK.US,D,20160701,000000,65.4758,65.6595,64.6069,65.2668,4464602.7104422,0
+DUK.US,D,20160705,000000,65.3824,66.3174,65.2493,66.2543,4916003.6550701,0
+DUK.US,D,20160706,000000,66.2028,66.5439,65.7663,66.4827,4967103.959853,0
+DUK.US,D,20160707,000000,66.1464,66.3214,64.7371,65.0034,5493109.3945545,0
+DUK.US,D,20160708,000000,64.9063,65.5885,64.1879,65.5554,3686573.4328928,0
+DUK.US,D,20160711,000000,65.1112,65.6391,64.465,65.5554,3475064.5744693,0
+DUK.US,D,20160712,000000,65.1638,65.3553,64.3047,64.3572,4952690.1036221,0
+DUK.US,D,20160713,000000,64.777,64.9442,64.4076,64.8216,4847977.9498307,0
+DUK.US,D,20160714,000000,64.3649,64.7371,64.1735,64.5913,3923868.5761944,0
+DUK.US,D,20160715,000000,64.777,65.0034,64.3649,64.7216,3062908.9520065,0
+DUK.US,D,20160718,000000,64.8799,65.2668,64.7857,64.9733,3890788.4211744,0
+DUK.US,D,20160719,000000,64.9101,65.157,64.6458,65.0734,5281447.2300722,0
+DUK.US,D,20160720,000000,65.0734,65.1112,64.465,64.7216,2788032.2173932,0
+DUK.US,D,20160721,000000,64.4484,65.1638,64.1948,65.087,3097109.5788259,0
+DUK.US,D,20160722,000000,64.9733,65.9783,64.7857,65.9258,2921778.8924908,0
+DUK.US,D,20160725,000000,65.92,66.0861,65.5681,66.0696,2867714.3276036,0
+DUK.US,D,20160726,000000,66.0327,66.1872,65.2084,65.3553,2952200.3706246,0
+DUK.US,D,20160727,000000,65.2395,65.2805,64.1355,64.6535,4921192.3963772,0
+DUK.US,D,20160728,000000,64.6837,65.1112,64.5068,64.9354,2263118.4452987,0
+DUK.US,D,20160729,000000,65.1249,65.537,64.9451,65.2318,4194947.6419271,0
+DUK.US,D,20160801,000000,65.087,65.5467,65.0335,65.2805,3208717.4185663,0
+DUK.US,D,20160802,000000,64.9636,65.3417,64.6389,65.2084,4046163.5973661,0
+DUK.US,D,20160803,000000,65.1112,65.2231,64.5544,64.8965,4036666.8529153,0
+DUK.US,D,20160804,000000,64.7857,65.1638,64.6331,64.9636,3085654.8382007,0
+DUK.US,D,20160805,000000,64.7857,64.7857,64.0587,64.1948,4623505.9837868,0
+DUK.US,D,20160808,000000,64.2716,64.8732,63.9071,64.5826,5218768.7166972,0
+DUK.US,D,20160809,000000,64.5232,64.8051,64.2968,64.5767,4192473.1380914,0
+DUK.US,D,20160810,000000,64.6972,65.088,64.119,64.5097,3543826.971911,0
+DUK.US,D,20160811,000000,64.6117,64.6496,64.257,64.603,3547236.7455958,0
+DUK.US,D,20160812,000000,64.7837,64.9053,64.2512,64.2804,3422079.3253924,0
+DUK.US,D,20160815,000000,64.3736,64.5195,62.8322,62.8711,5217997.0419044,0
+DUK.US,D,20160816,000000,62.7554,62.8088,61.9088,61.941,6038232.8150239,0
+DUK.US,D,20160817,000000,61.941,62.9945,60.9429,62.8934,7599283.5915826,0
+DUK.US,D,20160818,000000,62.7943,63.7321,62.7652,63.7321,5144133.359632,0
+DUK.US,D,20160819,000000,63.4813,63.566,62.5396,62.8661,3418398.9510803,0
+DUK.US,D,20160822,000000,63.0411,63.3074,62.7398,63.0479,2453107.8659988,0
+DUK.US,D,20160823,000000,63.15,63.4046,62.6961,62.7097,2856537.3899039,0
+DUK.US,D,20160824,000000,62.6563,62.9429,62.2082,62.7943,2660723.3678674,0
+DUK.US,D,20160825,000000,62.8711,63.1888,62.7097,62.9265,2413649.5615908,0
+DUK.US,D,20160826,000000,62.9352,63.2646,61.4549,61.5308,3118000.3588181,0
+DUK.US,D,20160829,000000,61.6795,62.0643,61.6475,61.9321,2498199.3963946,0
+DUK.US,D,20160830,000000,61.901,62.2013,61.1313,61.2246,4024077.2358949,0
+DUK.US,D,20160831,000000,61.2246,61.4015,60.9923,61.3335,4605887.1049164,0
+DUK.US,D,20160901,000000,61.3335,61.4394,60.9243,61.0779,3154295.825475,0
+DUK.US,D,20160902,000000,61.0779,61.8028,60.9923,61.7806,3594653.5893673,0
+DUK.US,D,20160906,000000,62.0158,62.5396,61.7806,62.319,3605462.180966,0
+DUK.US,D,20160907,000000,62.564,62.564,61.8836,62.0099,2934872.670376,0
+DUK.US,D,20160908,000000,61.9321,62.3706,61.7991,62.2179,2657934.0207162,0
+DUK.US,D,20160909,000000,61.6251,61.766,59.9922,60.0176,4320831.4653354,0
+DUK.US,D,20160912,000000,60.1371,61.2557,59.9768,61.0391,4568816.8767674,0
+DUK.US,D,20160913,000000,61.0691,61.178,60.3917,60.6619,4678857.7022286,0
+DUK.US,D,20160914,000000,61.4015,61.4015,60.346,60.5705,3286734.7690237,0
+DUK.US,D,20160915,000000,60.2537,60.9553,60.2537,60.8708,3271112.9845171,0
+DUK.US,D,20160916,000000,60.4695,61.3471,60.4014,61.2946,6569124.4945139,0
+DUK.US,D,20160919,000000,61.418,61.9935,61.3237,61.9487,4103821.0800888,0
+DUK.US,D,20160920,000000,61.9865,62.2413,61.7233,61.7233,3116808.8929379,0
+DUK.US,D,20160921,000000,61.73,63.08,61.7233,63.0558,3543013.1122295,0
+DUK.US,D,20160922,000000,63.2258,63.6155,62.9469,63.5251,3516384.1584777,0
+DUK.US,D,20160923,000000,63.3493,63.7418,63.1335,63.5329,3050721.634778,0
+DUK.US,D,20160926,000000,63.4562,63.6476,63.0256,63.2491,3530327.8075347,0
+DUK.US,D,20160927,000000,63.5251,63.7574,62.5863,62.6961,2946120.6021567,0
+DUK.US,D,20160928,000000,62.9265,62.9265,61.9321,62.4395,2595718.512217,0
+DUK.US,D,20160929,000000,62.2257,62.2257,61.3471,61.833,3763581.4327212,0
+DUK.US,D,20160930,000000,62.0712,62.319,61.2178,61.6251,5043411.2789695,0
+DUK.US,D,20161003,000000,61.4259,61.4705,60.4616,60.8922,3845199.9322119,0
+DUK.US,D,20161004,000000,60.8991,61.2004,59.3693,59.6395,4535419.8206324,0
+DUK.US,D,20161005,000000,59.7307,60.3382,59.2293,59.3527,4979917.8770133,0
+DUK.US,D,20161006,000000,59.3226,59.9815,58.9299,59.3527,6672010.3512956,0
+DUK.US,D,20161007,000000,59.7687,60.2158,58.9125,58.9523,5894084.9926183,0
+DUK.US,D,20161010,000000,59.1894,59.5782,58.9299,59.3294,3093177.1240814,0
+DUK.US,D,20161011,000000,59.1302,59.1467,58.3672,58.4459,4519202.3031857,0
+DUK.US,D,20161012,000000,58.5392,59.139,58.5149,59.0135,4003475.576725,0
+DUK.US,D,20161013,000000,58.9523,60.416,58.9523,60.0079,4901154.5742562,0
+DUK.US,D,20161014,000000,59.8075,60.0379,59.4217,59.4461,3195748.1375478,0
+DUK.US,D,20161017,000000,59.5141,59.9077,59.4655,59.7006,2317788.0032235,0
+DUK.US,D,20161018,000000,59.9855,60.244,59.2467,59.9768,3223095.2633068,0
+DUK.US,D,20161019,000000,59.9768,60.2692,59.6666,60.1535,3308577.2812604,0
+DUK.US,D,20161020,000000,60.2313,60.8922,60.0311,60.3791,3641909.924782,0
+DUK.US,D,20161021,000000,60.069,60.2537,59.7103,60.069,2770572.8179799,0
+DUK.US,D,20161024,000000,60.2945,60.5229,59.9077,60.3616,3725140.71014,0
+DUK.US,D,20161025,000000,60.2614,60.6842,60.1702,60.5094,4759624.272748,0
+DUK.US,D,20161026,000000,60.5015,60.7707,60.1448,60.6473,2877081.4306892,0
+DUK.US,D,20161027,000000,60.3917,60.6211,60.0079,60.3791,2574989.2694815,0
+DUK.US,D,20161028,000000,60.4918,60.8922,60.2692,60.6104,2089530.7150958,0
+DUK.US,D,20161031,000000,60.794,61.9711,60.6697,61.6076,4576914.3175937,0
+DUK.US,D,20161101,000000,61.6251,61.6289,60.3168,60.4918,3876943.5464907,0
+DUK.US,D,20161102,000000,60.3382,60.416,59.2312,60.0525,4207657.6402154,0
+DUK.US,D,20161103,000000,59.9241,60.3305,59.5908,60.0379,3188969.7461673,0
+DUK.US,D,20161104,000000,60.4393,60.9623,59.4217,59.4927,3699571.5231037,0
+DUK.US,D,20161107,000000,59.9077,60.9243,59.207,60.9243,4290234.045349,0
+DUK.US,D,20161108,000000,61.0691,61.5862,60.8213,61.3237,2913571.3593941,0
+DUK.US,D,20161109,000000,60.8213,60.8213,59.3994,59.5451,6179660.2265599,0
+DUK.US,D,20161110,000000,59.2759,59.2759,56.7354,57.8667,7799503.3622365,0
+DUK.US,D,20161111,000000,57.8288,58.4964,57.5507,57.9269,4863980.427235,0
+DUK.US,D,20161114,000000,57.8152,57.8219,56.6508,57.3117,7666418.2696611,0
+DUK.US,D,20161115,000000,57.713,58.7987,57.6362,58.4605,5768801.017749,0
+DUK.US,D,20161116,000000,58.6199,58.8454,57.3817,57.5994,6227486.5724215,0
+DUK.US,D,20161117,000000,57.5926,58.0066,57.4303,57.5216,5727624.4508023,0
+DUK.US,D,20161118,000000,57.6305,57.786,57.1095,57.3098,5715344.5325987,0
+DUK.US,D,20161121,000000,57.614,58.0115,57.4517,57.958,4114772.688749,0
+DUK.US,D,20161122,000000,57.716,57.89,57.0542,57.5303,4610685.8932282,0
+DUK.US,D,20161123,000000,57.0959,57.856,57.025,57.2651,3785293.274693,0
+DUK.US,D,20161125,000000,57.4303,58.1757,57.4137,57.8967,2532716.9243288,0
+DUK.US,D,20161128,000000,58.1359,59.2905,58.1048,59.2429,5178339.13095,0
+DUK.US,D,20161129,000000,59.0164,59.7036,58.8949,59.4693,4832540.3383746,0
+DUK.US,D,20161130,000000,58.613,58.6821,57.4438,57.4438,7169850.6849576,0
+DUK.US,D,20161201,000000,57.234,57.2893,56.434,56.6508,5553854.6053482,0
+DUK.US,D,20161202,000000,57.0774,57.7617,56.7976,57.1718,4821098.9734459,0
+DUK.US,D,20161205,000000,56.953,57.3185,56.3301,57.3185,4570405.4979409,0
+DUK.US,D,20161206,000000,57.4915,57.7938,57.3098,57.5149,4032449.3929475,0
+DUK.US,D,20161207,000000,57.6071,58.2205,57.5303,58.1437,4328652.132136,0
+DUK.US,D,20161208,000000,57.7093,58.3478,57.234,58.1923,4349068.5893557,0
+DUK.US,D,20161209,000000,58.1524,59.0562,58.098,59.0408,4104473.4025136,0
+DUK.US,D,20161212,000000,58.9076,59.6415,58.8541,59.5558,5089722.055538,0
+DUK.US,D,20161213,000000,59.7036,60.31,59.585,60.209,5033518.4081251,0
+DUK.US,D,20161214,000000,60.4257,60.693,58.6744,58.8163,6107546.7027177,0
+DUK.US,D,20161215,000000,58.6684,59.2643,58.3633,59.2031,4016389.2971585,0
+DUK.US,D,20161216,000000,59.3352,59.8055,59.0087,59.6415,9038232.7801175,0
+DUK.US,D,20161219,000000,60.036,60.1448,59.4693,60.0603,3563665.1874857,0
+DUK.US,D,20161220,000000,59.7327,60.4131,59.6618,60.2323,3389249.1930052,0
+DUK.US,D,20161221,000000,60.1371,60.4733,59.9437,59.9601,2585401.7346864,0
+DUK.US,D,20161222,000000,59.9281,60.7776,59.8883,60.5588,4287969.4370568,0
+DUK.US,D,20161223,000000,60.5588,60.6065,60.1535,60.4422,1825383.3468023,0
+DUK.US,D,20161227,000000,60.3392,60.5278,60.0603,60.3324,1996251.6950352,0
+DUK.US,D,20161228,000000,60.38,60.4422,59.8824,59.9835,2402352.2426234,0
+DUK.US,D,20161229,000000,60.0447,60.8708,59.9601,60.7532,3821780.1166985,0
+DUK.US,D,20161230,000000,60.7776,60.9252,60.2323,60.4422,3166279.4205582,0
+DUK.US,D,20170103,000000,60.4646,60.7532,59.9738,60.5278,3731754.4775646,0
+DUK.US,D,20170104,000000,60.4646,61.0117,60.45,60.4646,3250372.4238847,0
+DUK.US,D,20170105,000000,60.66,60.7066,59.9932,60.5423,4218154.4751976,0
+DUK.US,D,20170106,000000,60.3479,60.6366,60.1624,60.3392,4022589.4468943,0
+DUK.US,D,20170109,000000,60.4344,60.5278,59.4927,59.6783,5888947.6962975,0
+DUK.US,D,20170110,000000,59.5617,59.8269,59.2905,59.5694,3647134.6775796,0
+DUK.US,D,20170111,000000,59.3984,60.1157,59.3741,60.036,3501027.8300998,0
+DUK.US,D,20170112,000000,59.9348,60.4344,59.7804,60.38,3180061.5323587,0
+DUK.US,D,20170113,000000,60.2245,60.3324,59.7814,60.1235,2509633.5590253,0
+DUK.US,D,20170117,000000,60.3247,60.6065,60.1624,60.3188,4822185.4915543,0
+DUK.US,D,20170118,000000,60.2547,60.6677,60.1809,60.3479,2871109.6966922,0
+DUK.US,D,20170119,000000,60.1702,60.4034,59.8679,60.0516,3307040.105073,0
+DUK.US,D,20170120,000000,60.209,60.4112,59.9204,60.2167,3419629.51515,0
+DUK.US,D,20170123,000000,60.2955,60.4879,59.8756,59.9835,2782581.1066564,0
+DUK.US,D,20170124,000000,60.1157,60.2167,59.8493,60.1001,3532566.6933337,0
+DUK.US,D,20170125,000000,59.9037,60.0516,59.6171,60.0233,3013862.3310724,0
+DUK.US,D,20170126,000000,59.9524,60.1371,59.6822,60.0516,3962300.038678,0
+DUK.US,D,20170127,000000,60.209,60.45,59.7464,59.9125,3290194.9587949,0
+DUK.US,D,20170130,000000,59.9437,60.3645,59.725,60.0516,3054194.1713459,0
+DUK.US,D,20170131,000000,60.0516,61.1731,60.0516,61.1595,4820202.8017865,0
+DUK.US,D,20170201,000000,60.8484,60.9437,60.0233,60.2382,4436904.7298773,0
+DUK.US,D,20170202,000000,60.4034,60.6921,60.0837,60.5754,3849239.3925276,0
+DUK.US,D,20170203,000000,60.6532,60.7698,60.3324,60.4646,3182349.8053443,0
+DUK.US,D,20170206,000000,60.6532,60.7669,60.31,60.4034,2590204.638597,0
+DUK.US,D,20170207,000000,60.4646,60.6269,60.2789,60.5423,2093159.6444216,0
+DUK.US,D,20170208,000000,60.5977,61.2916,60.5365,61.2353,3818680.0418307,0
+DUK.US,D,20170209,000000,61.1517,61.3888,60.4034,60.5423,4303927.6717731,0
+DUK.US,D,20170210,000000,60.4199,60.8651,60.4199,60.8145,3274689.4399572,0
+DUK.US,D,20170213,000000,60.9437,61.2752,60.66,61.2752,3757427.5834731,0
+DUK.US,D,20170214,000000,61.1731,61.2674,60.4199,60.7698,4769908.1254874,0
+DUK.US,D,20170215,000000,60.4588,60.7562,60.0554,60.451,4829192.2986734,0
+DUK.US,D,20170216,000000,60.7562,62.3637,60.4422,62.1198,8629018.7819651,0
+DUK.US,D,20170217,000000,61.9624,62.1897,61.3938,61.6951,5213345.3862531,0
+DUK.US,D,20170221,000000,61.6465,62.3706,61.3568,62.2674,3473799.0278091,0
+DUK.US,D,20170222,000000,62.3637,62.977,62.1675,62.8837,3677046.8503501,0
+DUK.US,D,20170223,000000,62.9702,63.8275,62.907,63.703,3557938.3316231,0
+DUK.US,D,20170224,000000,63.9285,64.7254,63.9071,64.5292,4885901.1358507,0
+DUK.US,D,20170227,000000,64.5028,64.7167,64.1685,64.4514,3182765.4808328,0
+DUK.US,D,20170228,000000,64.2376,65.2037,64.2376,64.9927,4483421.2863906,0
+DUK.US,D,20170301,000000,64.2453,64.9636,63.9285,64.5028,6137270.5868387,0
+DUK.US,D,20170302,000000,64.2453,65.1793,64.08,64.844,5304253.82135,0
+DUK.US,D,20170303,000000,64.6681,64.6856,63.9936,64.4874,3627740.9466856,0
+DUK.US,D,20170306,000000,64.5292,64.6254,64.1889,64.4591,3537452.9381221,0
+DUK.US,D,20170307,000000,64.2376,64.6157,64.1355,64.3154,4739853.9645549,0
+DUK.US,D,20170308,000000,63.8585,63.8672,63.183,63.2385,4244904.8391169,0
+DUK.US,D,20170309,000000,63.3958,63.6077,63.0013,63.0256,3904926.5322791,0
+DUK.US,D,20170310,000000,63.3103,63.7311,63.1179,63.4901,3991839.7497485,0
+DUK.US,D,20170313,000000,63.6155,63.7525,63.3434,63.671,4293870.1769729,0
+DUK.US,D,20170314,000000,63.6535,63.8585,63.4659,63.671,2732298.777154,0
+DUK.US,D,20170315,000000,63.8342,64.844,63.6456,64.5593,4734664.1943481,0
+DUK.US,D,20170316,000000,64.7167,64.8198,63.9615,64.261,5527942.7947039,0
+DUK.US,D,20170317,000000,64.4437,64.7565,64.1802,64.434,9241983.7346236,0
+DUK.US,D,20170320,000000,64.5028,64.6389,63.6583,63.914,4154588.0213611,0
+DUK.US,D,20170321,000000,63.8906,65.3563,63.8672,65.0958,6468149.3045192,0
+DUK.US,D,20170322,000000,65.3417,65.813,65.017,65.158,3660142.0278879,0
+DUK.US,D,20170323,000000,64.947,65.5748,64.8343,65.0958,3061008.5742167,0
+DUK.US,D,20170324,000000,65.0394,65.5632,64.914,65.3417,2640373.7891299,0
+DUK.US,D,20170327,000000,65.5972,65.8052,64.8809,65.1833,2700017.0483196,0
+DUK.US,D,20170328,000000,64.9869,65.332,64.8343,65.2902,3122275.4371704,0
+DUK.US,D,20170329,000000,65.1443,65.1443,64.7109,64.8897,2651517.8020385,0
+DUK.US,D,20170330,000000,64.6468,64.6545,64.293,64.5903,3133860.8480605,0
+DUK.US,D,20170331,000000,64.4874,64.9335,64.3455,64.566,2860100.4696475,0
+DUK.US,D,20170403,000000,64.4815,64.7916,63.9858,64.7565,3500759.2872719,0
+DUK.US,D,20170404,000000,64.7478,65.1035,64.5476,64.8528,2237209.7213535,0
+DUK.US,D,20170405,000000,64.773,65.3232,64.6468,65.2455,2621502.7392956,0
+DUK.US,D,20170406,000000,65.0802,65.2455,64.8528,65.0238,3174368.6301868,0
+DUK.US,D,20170407,000000,65.191,65.3417,64.7254,64.7633,3115822.1781027,0
+DUK.US,D,20170410,000000,64.7944,64.9072,64.4437,64.8742,3256538.6199294,0
+DUK.US,D,20170411,000000,64.811,64.8742,64.3882,64.7109,2383530.5799758,0
+DUK.US,D,20170412,000000,64.5292,65.2211,64.3706,65.1745,2833426.2443078,0
+DUK.US,D,20170413,000000,65.158,65.2698,64.6623,65.0238,3080209.9008622,0
+DUK.US,D,20170417,000000,65.1112,65.3572,64.9869,65.2902,2599514.1232982,0
+DUK.US,D,20170418,000000,65.2698,65.5544,65.0734,65.2367,2867182.3864465,0
+DUK.US,D,20170419,000000,65.2211,65.2785,64.5767,64.8343,2708734.9156793,0
+DUK.US,D,20170420,000000,64.6856,64.6856,64.1024,64.5826,2960443.9152117,0
+DUK.US,D,20170421,000000,64.6389,65.1112,64.5826,64.7254,3138597.902389,0
+DUK.US,D,20170424,000000,64.8809,65.1035,64.2754,65.017,3354832.4972439,0
+DUK.US,D,20170425,000000,64.8809,65.1249,64.6506,65.1035,3721851.317723,0
+DUK.US,D,20170426,000000,65.0102,65.5721,64.9072,65.0326,2910864.3242206,0
+DUK.US,D,20170427,000000,65.0958,65.6235,65.0326,65.2698,2205890.0137609,0
+DUK.US,D,20170428,000000,65.1182,65.2698,64.7595,64.9539,2751862.2765024,0
+DUK.US,D,20170501,000000,64.9597,65.0521,64.4437,64.6157,2629034.2852739,0
+DUK.US,D,20170502,000000,64.741,65.017,64.4854,64.8693,3014959.1381779,0
+DUK.US,D,20170503,000000,64.7819,64.9927,64.4874,64.5903,2703960.8209609,0
+DUK.US,D,20170504,000000,64.5028,65.0802,64.4591,65.0238,2680516.3118542,0
+DUK.US,D,20170505,000000,65.1035,65.467,65.1035,65.332,2723763.0250453,0
+DUK.US,D,20170508,000000,65.365,65.4719,64.8528,65.2842,2768510.9029334,0
+DUK.US,D,20170509,000000,64.9772,65.3232,64.6254,64.6468,3146351.6907076,0
+DUK.US,D,20170510,000000,64.773,65.1075,64.566,64.9392,2721889.3986483,0
+DUK.US,D,20170511,000000,64.6768,65.365,64.6059,65.3494,3013922.0072564,0
+DUK.US,D,20170512,000000,65.4272,65.8742,65.365,65.7275,2557448.58699,0
+DUK.US,D,20170515,000000,65.779,65.9666,65.5544,65.8052,2546877.6712276,0
+DUK.US,D,20170516,000000,65.8052,65.9773,65.4194,65.4418,3320509.4313573,0
+DUK.US,D,20170517,000000,65.4719,66.2125,65.4719,65.851,5461594.1960142,0
+DUK.US,D,20170518,000000,66.1065,66.5516,65.6206,66.2242,4742036.2608691,0
+DUK.US,D,20170519,000000,66.3116,66.3689,65.8052,66.3194,3902768.9295583,0
+DUK.US,D,20170522,000000,66.2416,67.0911,66.1785,66.9036,2782143.8242739,0
+DUK.US,D,20170523,000000,66.9268,67.4419,66.8365,67.0599,2198985.0677144,0
+DUK.US,D,20170524,000000,67.197,67.5236,67.1309,67.371,3735948.2728389,0
+DUK.US,D,20170525,000000,67.4662,67.8171,67.3089,67.7287,3522947.5098159,0
+DUK.US,D,20170526,000000,67.7695,67.8978,67.5791,67.6753,2544301.3063192,0
+DUK.US,D,20170530,000000,67.7762,68.0465,67.5256,67.9425,3144692.0754531,0
+DUK.US,D,20170531,000000,68.031,68.4216,67.9348,68.1573,4087576.8112492,0
+DUK.US,D,20170601,000000,67.9989,68.7288,67.8093,68.7288,3970735.9875135,0
+DUK.US,D,20170602,000000,69.0417,69.0505,68.3498,68.6354,2658132.5983628,0
+DUK.US,D,20170605,000000,68.612,68.652,68.166,68.2768,2872238.3996892,0
+DUK.US,D,20170606,000000,68.4838,68.5392,68.1446,68.2603,2598087.0393813,0
+DUK.US,D,20170607,000000,68.2603,68.6033,68.0786,68.4838,3802820.5814879,0
+DUK.US,D,20170608,000000,68.3973,68.4293,67.4186,67.9191,3218379.8158727,0
+DUK.US,D,20170609,000000,67.6976,68.2156,67.5498,68.1903,2846433.5946163,0
+DUK.US,D,20170612,000000,68.1971,68.5626,67.682,68.1106,4139123.6585123,0
+DUK.US,D,20170613,000000,68.0387,68.4488,67.9512,68.374,3043815.6598318,0
+DUK.US,D,20170614,000000,68.7637,69.0806,68.4838,68.6675,3058273.7587507,0
+DUK.US,D,20170615,000000,68.582,69.1748,68.477,69.1691,3102624.4813455,0
+DUK.US,D,20170616,000000,69.3032,69.5996,69.138,69.3197,6281492.4900244,0
+DUK.US,D,20170619,000000,69.4558,69.4558,68.826,69.1204,2979860.2818996,0
+DUK.US,D,20170620,000000,69.0806,69.2487,68.9465,69.138,3042649.9164447,0
+DUK.US,D,20170621,000000,69.1534,69.3197,68.5101,68.8688,2181269.4722699,0
+DUK.US,D,20170622,000000,68.7288,68.998,68.5898,68.6354,2648549.4263353,0
+DUK.US,D,20170623,000000,68.5898,68.8852,68.304,68.3828,1939696.1639168,0
+DUK.US,D,20170626,000000,68.6754,69.2487,68.4042,68.9697,3563193.9514124,0
+DUK.US,D,20170627,000000,68.7005,68.8434,67.9765,68.1728,3022673.8283071,0
+DUK.US,D,20170628,000000,68.4372,68.477,67.507,67.5955,3998421.6212817,0
+DUK.US,D,20170629,000000,67.4051,67.4051,66.6381,66.8452,4851011.1462164,0
+DUK.US,D,20170630,000000,66.9414,67.1552,66.4954,66.4954,4534994.8850465,0
+DUK.US,D,20170703,000000,66.646,66.6907,66.1531,66.2737,2144437.9488568,0
+DUK.US,D,20170705,000000,66.2824,66.4156,65.8052,66.2582,4437278.2204771,0
+DUK.US,D,20170706,000000,66.1065,66.265,65.8412,66.194,3522036.9335603,0
+DUK.US,D,20170707,000000,66.2028,66.6187,66.0948,66.3622,3103237.7055808,0
+DUK.US,D,20170710,000000,66.4865,66.6741,66.1531,66.1785,2304727.1501294,0
+DUK.US,D,20170711,000000,66.3194,66.3767,65.8665,66.1698,3215624.4224123,0
+DUK.US,D,20170712,000000,66.6858,67.0357,66.5926,66.8074,3703846.6014561,0
+DUK.US,D,20170713,000000,66.6781,66.8074,66.3048,66.3194,2734618.9460313,0
+DUK.US,D,20170714,000000,66.7022,66.9268,66.5663,66.6945,1731342.940946,0
+DUK.US,D,20170717,000000,66.6945,66.9036,66.5041,66.8452,2003909.7956794,0
+DUK.US,D,20170718,000000,66.8772,67.0435,66.7646,66.9734,2078571.9041375,0
+DUK.US,D,20170719,000000,67.0357,67.163,66.7897,67.1008,2244957.3362738,0
+DUK.US,D,20170720,000000,67.3,67.5781,67.0133,67.5614,2476630.5714844,0
+DUK.US,D,20170721,000000,67.5294,67.8006,67.1251,67.7762,3135619.2376885,0
+DUK.US,D,20170724,000000,67.8093,67.8395,67.0823,67.2583,3183035.0525604,0
+DUK.US,D,20170725,000000,67.2758,67.3457,66.5712,66.6731,2422277.9146746,0
+DUK.US,D,20170726,000000,66.5663,67.1883,66.5041,67.1805,2140228.7200866,0
+DUK.US,D,20170727,000000,66.9813,67.6567,66.8559,67.6567,2740098.8659602,0
+DUK.US,D,20170728,000000,67.6256,67.7967,67.2835,67.544,2627024.8441133,0
+DUK.US,D,20170731,000000,67.5372,67.8793,67.3457,67.7121,3069743.9328718,0
+DUK.US,D,20170801,000000,67.7354,68.031,67.6596,67.753,3551287.5238085,0
+DUK.US,D,20170802,000000,67.6256,68.2068,67.338,68.2068,2679242.5339963,0
+DUK.US,D,20170803,000000,68.4129,68.826,68.0232,68.8162,3664799.8569376,0
+DUK.US,D,20170804,000000,68.7083,68.8755,68.3905,68.7967,3237198.391821,0
+DUK.US,D,20170807,000000,68.7803,68.8512,68.4129,68.619,2547300.5490141,0
+DUK.US,D,20170808,000000,68.4926,68.8969,68.4216,68.8892,2571665.9233735,0
+DUK.US,D,20170809,000000,69.0165,69.1292,68.4216,68.5723,2659186.19168,0
+DUK.US,D,20170810,000000,68.5723,68.8892,68.2253,68.7219,2690832.0604852,0
+DUK.US,D,20170811,000000,68.788,68.788,67.7441,68.1728,3163842.9860122,0
+DUK.US,D,20170814,000000,68.269,68.6277,68.1272,68.5101,3109495.473701,0
+DUK.US,D,20170815,000000,68.341,69.1826,68.3244,69.1204,2357998.4333295,0
+DUK.US,D,20170816,000000,69.0961,69.4188,68.8872,69.3702,2244791.6834182,0
+DUK.US,D,20170817,000000,69.3702,69.4839,68.962,69.0155,2494901.7727799,0
+DUK.US,D,20170818,000000,68.9193,69.7891,68.8055,69.4256,3550716.4844617,0
+DUK.US,D,20170821,000000,69.5218,69.6686,69.2497,69.5869,2601354.824904,0
+DUK.US,D,20170822,000000,69.5869,69.6939,69.2089,69.5637,2139779.0909073,0
+DUK.US,D,20170823,000000,69.5791,69.9116,69.2342,69.8279,2403644.5406765,0
+DUK.US,D,20170824,000000,69.7143,70.0213,69.5791,69.7396,2469623.7643653,0
+DUK.US,D,20170825,000000,70.2391,70.3635,69.9,70.1088,2126184.2388567,0
+DUK.US,D,20170828,000000,70.2226,70.3266,69.9,70.2634,1474838.239801,0
+DUK.US,D,20170829,000000,70.3665,70.6881,70.1886,70.3266,2274865.3934453,0
+DUK.US,D,20170830,000000,70.1846,70.3907,69.9806,70.1497,1773884.8578263,0
+DUK.US,D,20170831,000000,70.2314,70.3489,70.1011,70.1662,2722710.4606279,0
+DUK.US,D,20170901,000000,70.311,70.3665,69.7065,69.9952,1697115.562734,0
+DUK.US,D,20170905,000000,70.0865,70.3489,69.7561,70.2537,2482312.1557593,0
+DUK.US,D,20170906,000000,70.3421,70.4218,69.7697,69.9154,2354461.0760791,0
+DUK.US,D,20170907,000000,69.9952,70.3752,69.8192,70.1963,2418282.697047,0
+DUK.US,D,20170908,000000,70.2226,70.7523,70.0934,70.554,2411608.2245387,0
+DUK.US,D,20170911,000000,70.4374,71.0488,70.3023,71.0021,2083629.9751797,0
+DUK.US,D,20170912,000000,70.97,71.0021,69.6967,70.1497,3609581.8954601,0
+DUK.US,D,20170913,000000,70.1011,70.1166,69.6512,69.7396,3165000.4982016,0
+DUK.US,D,20170914,000000,69.7143,70.3907,69.548,70.3266,3428909.161759,0
+DUK.US,D,20170915,000000,70.3266,70.554,69.7814,70.1662,7986856.7418442,0
+DUK.US,D,20170918,000000,70.1662,70.1662,68.7423,69.1701,3565850.5704991,0
+DUK.US,D,20170919,000000,69.1701,69.3381,69.0232,69.103,2431070.8917143,0
+DUK.US,D,20170920,000000,69.2895,69.3226,68.2049,68.479,3710999.512336,0
+DUK.US,D,20170921,000000,68.4945,68.8444,68.3186,68.445,3055218.9554708,0
+DUK.US,D,20170922,000000,68.6063,68.6374,67.6879,67.7141,2238538.0308969,0
+DUK.US,D,20170925,000000,67.7141,68.4303,67.7063,68.4303,2634343.4078487,0
+DUK.US,D,20170926,000000,68.3498,68.444,68.0688,68.1709,1954157.3495348,0
+DUK.US,D,20170927,000000,67.8356,67.9969,67.128,67.4652,2727944.4735228,0
+DUK.US,D,20170928,000000,67.2311,67.9163,67.0298,67.7209,2943472.2142675,0
+DUK.US,D,20170929,000000,67.6188,67.6917,67.1932,67.4488,2966794.2843071,0
+DUK.US,D,20171002,000000,67.5694,68.0125,67.335,67.8035,3236330.0004541,0
+DUK.US,D,20171003,000000,67.6762,67.6995,67.128,67.3954,2397057.5246446,0
+DUK.US,D,20171004,000000,67.4322,67.9007,67.2339,67.892,3842960.0175131,0
+DUK.US,D,20171005,000000,67.9629,68.0931,67.6266,67.7461,2563458.3902767,0
+DUK.US,D,20171006,000000,67.5226,68.1087,67.3526,68.029,3414723.7212669,0
+DUK.US,D,20171009,000000,68.1155,68.5188,68.0688,68.1709,3385225.1661854,0
+DUK.US,D,20171010,000000,68.3186,69.0203,68.1563,68.9523,1982106.3816323,0
+DUK.US,D,20171011,000000,68.962,69.6686,68.929,69.4334,2781898.9461396,0
+DUK.US,D,20171012,000000,69.4839,69.9806,69.4421,69.9,2873666.5125059,0
+DUK.US,D,20171013,000000,70.069,70.4072,69.7191,69.7561,2579370.3245055,0
+DUK.US,D,20171016,000000,69.6851,70.0447,69.4597,70.0301,2150865.4854314,0
+DUK.US,D,20171017,000000,69.9154,70.4004,69.7494,70.3353,2930756.0425811,0
+DUK.US,D,20171018,000000,70.1963,70.2935,69.5316,69.9562,1904318.4758133,0
+DUK.US,D,20171019,000000,69.9418,70.6327,69.933,70.6084,1902373.8553353,0
+DUK.US,D,20171020,000000,70.5103,70.7776,70.3421,70.6726,2530216.698,0
+DUK.US,D,20171023,000000,70.6958,70.7279,69.8279,70.3576,3246875.1937234,0
+DUK.US,D,20171024,000000,70.4821,70.7776,70.1963,70.7212,2717677.083179,0
+DUK.US,D,20171025,000000,70.4141,70.6958,69.6939,70.5278,2822378.9479733,0
+DUK.US,D,20171026,000000,70.8232,71.1711,70.2031,70.2128,3369737.1386429,0
+DUK.US,D,20171027,000000,70.1088,71.145,70.0213,70.6881,2562784.4609576,0
+DUK.US,D,20171030,000000,70.5686,70.8883,70.4685,70.8164,2814692.0381368,0
+DUK.US,D,20171031,000000,70.7279,71.2431,70.5686,70.9767,3317937.1820478,0
+DUK.US,D,20171101,000000,71.1789,71.1789,70.3752,70.6163,2519010.951108,0
+DUK.US,D,20171102,000000,70.7279,71.3102,70.4646,71.1789,4377454.9038357,0
+DUK.US,D,20171103,000000,70.9554,71.9351,70.8572,71.145,2992495.1705081,0
+DUK.US,D,20171106,000000,71.0185,71.3073,70.5443,70.625,3181588.4195487,0
+DUK.US,D,20171107,000000,70.794,71.8777,70.4141,71.8224,2880249.4129389,0
+DUK.US,D,20171108,000000,71.6552,72.079,71.2683,71.7183,3804282.6479955,0
+DUK.US,D,20171109,000000,71.5814,72.1245,71.4598,72.039,2614828.2667873,0
+DUK.US,D,20171110,000000,71.6114,71.7601,71.2519,71.4433,2757964.6807644,0
+DUK.US,D,20171113,000000,71.5814,72.5144,71.5162,72.2403,3268054.0656384,0
+DUK.US,D,20171114,000000,72.079,73.252,72.0236,73.2122,3375051.4057164,0
+DUK.US,D,20171115,000000,73.4454,73.7837,72.6718,72.802,4110969.8753698,0
+DUK.US,D,20171116,000000,72.8516,72.979,72.146,72.4104,3948659.9150395,0
+DUK.US,D,20171117,000000,72.1285,72.4687,71.7942,71.8516,3268046.8633402,0
+DUK.US,D,20171120,000000,71.9341,72.2344,71.6883,71.9652,3152863.5970595,0
+DUK.US,D,20171121,000000,72.0479,72.4035,71.9652,72.0867,3039136.223888,0
+DUK.US,D,20171122,000000,72.0323,72.1509,71.6659,71.9438,2036488.8765341,0
+DUK.US,D,20171124,000000,72.0944,72.3083,71.9497,72.0634,1153548.8675466,0
+DUK.US,D,20171127,000000,72.1528,72.2568,71.7621,72.146,3855183.3462319,0
+DUK.US,D,20171128,000000,72.3083,72.5659,71.9828,72.2267,3712782.5955574,0
+DUK.US,D,20171129,000000,72.0547,72.527,71.6834,72.2432,3587003.7199209,0
+DUK.US,D,20171130,000000,72.3646,72.5727,72.0283,72.388,5056506.0857543,0
+DUK.US,D,20171201,000000,72.559,72.8273,71.5842,72.0236,3804879.4098353,0
+DUK.US,D,20171204,000000,72.2995,72.5902,71.7776,71.9341,3144317.5559535,0
+DUK.US,D,20171205,000000,72.0052,72.04,70.9827,71.3977,4017551.9538465,0
+DUK.US,D,20171206,000000,71.6163,71.8369,71.3325,71.6795,2427099.3387804,0
+DUK.US,D,20171207,000000,71.6338,71.6512,71.0565,71.3509,2890190.6420702,0
+DUK.US,D,20171208,000000,71.0799,71.5269,71.0799,71.4705,3327535.7875713,0
+DUK.US,D,20171211,000000,71.2761,71.7484,71.0652,71.732,2764808.9217271,0
+DUK.US,D,20171212,000000,71.4637,71.6163,70.6764,70.7241,3423905.6224022,0
+DUK.US,D,20171213,000000,70.968,71.5842,70.7386,71.0729,4844025.9459915,0
+DUK.US,D,20171214,000000,71.0419,71.2995,70.3917,71.0729,2999886.7861238,0
+DUK.US,D,20171215,000000,71.1965,71.5609,71.0652,71.2995,7839323.8393472,0
+DUK.US,D,20171218,000000,71.4306,71.5532,70.1263,70.2459,3900403.4890933,0
+DUK.US,D,20171219,000000,70.3421,70.4014,68.9406,69.0038,3246212.5823013,0
+DUK.US,D,20171220,000000,68.9951,69.3197,68.5305,68.5829,2477781.9102754,0
+DUK.US,D,20171221,000000,68.5499,68.8037,67.9814,68.4275,3654451.1835156,0
+DUK.US,D,20171222,000000,68.5101,68.687,68.1573,68.3216,2074520.0970252,0
+DUK.US,D,20171226,000000,68.3944,68.4916,67.8259,67.859,1506794.8363229,0
+DUK.US,D,20171227,000000,67.892,68.2633,67.892,68.167,2049622.7815085,0
+DUK.US,D,20171228,000000,68.2476,68.3915,68.0708,68.1738,2346233.9938875,0
+DUK.US,D,20171229,000000,68.4109,68.6548,68.1621,68.273,2723307.2224677,0
+DUK.US,D,20180102,000000,68.4109,68.5228,67.2912,67.5587,3897655.297931,0
+DUK.US,D,20180103,000000,67.4196,68.0135,67.2418,67.3457,3314250.6343375,0
+DUK.US,D,20180104,000000,67.2252,67.5587,66.6809,66.8218,3043726.1455558,0
+DUK.US,D,20180105,000000,66.9744,67.1679,66.0317,66.5118,4714943.2733419,0
+DUK.US,D,20180108,000000,66.5439,66.8121,66.3331,66.7227,4385502.9574754,0
+DUK.US,D,20180109,000000,66.5847,66.5847,65.7149,65.9423,3426484.0451101,0
+DUK.US,D,20180110,000000,65.5711,65.6818,64.8742,65.0257,3973322.6414192,0
+DUK.US,D,20180111,000000,64.5409,65.0501,64.1248,64.3522,5035260.3353574,0
+DUK.US,D,20180112,000000,64.1248,64.6185,63.7594,64.0442,3944200.6636365,0
+DUK.US,D,20180116,000000,64.1977,64.3435,63.4843,63.6535,5378221.4224945,0
+DUK.US,D,20180117,000000,63.6058,63.8828,63.0042,63.6456,5075039.6564792,0
+DUK.US,D,20180118,000000,63.8313,63.8313,62.5406,62.7777,5861049.0802864,0
+DUK.US,D,20180119,000000,62.8846,63.1665,62.2082,62.3539,5580936.2749786,0
+DUK.US,D,20180122,000000,62.63,63.0284,62.3793,62.4609,4582974.5369669,0
+DUK.US,D,20180123,000000,63.1102,63.6777,62.6961,63.0781,4969678.2669619,0
+DUK.US,D,20180124,000000,63.0702,63.0975,62.6718,62.6961,4436300.7657395,0
+DUK.US,D,20180125,000000,62.6893,64.3047,62.664,64.0442,5964889.7560119,0
+DUK.US,D,20180126,000000,64.0685,64.1578,63.3609,63.9868,4859558.216222,0
+DUK.US,D,20180129,000000,63.7594,63.7749,62.6388,62.737,6038291.4623082,0
+DUK.US,D,20180130,000000,62.5843,63.2394,62.4774,63.0372,4889121.5919862,0
+DUK.US,D,20180131,000000,63.1344,63.7837,62.7029,63.7196,4930141.766175,0
+DUK.US,D,20180201,000000,63.5738,63.84,62.2344,62.3706,5323121.7844852,0
+DUK.US,D,20180202,000000,62.3539,63.0936,62.041,62.1207,5229112.2456206,0
+DUK.US,D,20180205,000000,62.2179,62.9799,61.4696,61.5346,7140793.5278575,0
+DUK.US,D,20180206,000000,61.0001,61.0808,59.1972,60.4636,9622638.5631422,0
+DUK.US,D,20180207,000000,60.4403,61.3344,60.2138,60.3907,5955672.872286,0
+DUK.US,D,20180208,000000,60.138,61.5765,59.9037,60.3256,7561082.602637,0
+DUK.US,D,20180209,000000,60.3256,62.2734,59.9534,61.7728,7775938.4718621,0
+DUK.US,D,20180212,000000,61.7854,62.7029,61.4152,62.3462,5387494.8957052,0
+DUK.US,D,20180213,000000,62.1295,62.7457,61.5444,62.5668,4691204.4989142,0
+DUK.US,D,20180214,000000,62.1936,62.2257,61.2441,61.2674,5609179.5723971,0
+DUK.US,D,20180215,000000,61.4161,62.5979,61.3257,62.5902,4763808.8079247,0
+DUK.US,D,20180216,000000,62.4852,63.1577,62.2383,63.0003,4622152.98065,0
+DUK.US,D,20180220,000000,62.5979,62.9352,61.4569,62.1712,4890419.034538,0
+DUK.US,D,20180221,000000,62.08,62.835,61.8515,61.8768,5165118.7983988,0
+DUK.US,D,20180222,000000,61.9982,62.63,61.7456,62.0489,3778835.9000263,0
+DUK.US,D,20180223,000000,61.9749,63.494,61.9167,63.4289,3456159.570944,0
+DUK.US,D,20180226,000000,64.9811,65.4068,63.7807,64.0033,6394358.6741271,0
+DUK.US,D,20180227,000000,63.9722,64.3065,62.6971,62.6971,4977603.8815344,0
+DUK.US,D,20180228,000000,62.4404,62.8866,61.8593,61.8826,4043932.9427648,0
+DUK.US,D,20180301,000000,61.8903,63.0995,61.7358,62.0663,3907685.0124387,0
+DUK.US,D,20180302,000000,61.9828,62.6718,61.2616,61.8903,4420963.9864563,0
+DUK.US,D,20180305,000000,61.7834,63.7992,61.4987,63.6496,4675747.3383635,0
+DUK.US,D,20180306,000000,63.4357,63.5678,62.1227,62.3102,4450233.0968995,0
+DUK.US,D,20180307,000000,61.9419,62.179,61.5434,61.8078,12097647.588661,0
+DUK.US,D,20180308,000000,62.041,62.4502,61.8001,62.4182,5763300.5198256,0
+DUK.US,D,20180309,000000,62.3432,62.5483,62.0323,62.5329,4711595.2336407,0
+DUK.US,D,20180312,000000,62.5241,63.0256,62.4706,62.8788,4360588.1506634,0
+DUK.US,D,20180313,000000,63.1646,63.5193,62.5843,62.8118,7749049.2064801,0
+DUK.US,D,20180314,000000,63.009,63.5193,62.7953,63.2462,4612745.7504754,0
+DUK.US,D,20180315,000000,63.1403,63.7632,62.664,63.0334,5623371.1862876,0
+DUK.US,D,20180316,000000,63.1646,63.8449,63.0294,63.7311,8116830.4416546,0
+DUK.US,D,20180319,000000,63.9042,63.9625,63.0052,63.2802,6700148.7009423,0
+DUK.US,D,20180320,000000,63.2637,63.5494,62.6971,62.7797,4734033.4788173,0
+DUK.US,D,20180321,000000,62.7797,63.4289,62.2938,62.5756,4932308.6289932,0
+DUK.US,D,20180322,000000,62.7039,63.6817,62.493,62.5843,4510376.4013549,0
+DUK.US,D,20180323,000000,62.8526,63.182,61.6289,61.7456,3692989.6515705,0
+DUK.US,D,20180326,000000,61.8515,62.4852,61.7951,62.3599,3416070.5510054,0
+DUK.US,D,20180327,000000,62.4182,63.8148,62.2383,63.3278,5282378.3843221,0
+DUK.US,D,20180328,000000,63.5125,63.8721,62.8866,63.5922,5531044.9273712,0
+DUK.US,D,20180329,000000,63.321,63.9955,63.2802,63.6321,4824064.26245,0
+DUK.US,D,20180402,000000,63.6991,64.1093,62.8934,63.3278,4554532.6619017,0
+DUK.US,D,20180403,000000,63.2462,63.772,62.9847,63.461,3617535.2903252,0
+DUK.US,D,20180404,000000,63.3697,63.9955,63.009,63.8293,4221630.0984647,0
+DUK.US,D,20180405,000000,63.8148,64.7167,63.0488,64.5603,4789642.42219,0
+DUK.US,D,20180406,000000,64.5534,64.8061,64.118,64.2006,4153753.5836851,0
+DUK.US,D,20180409,000000,64.1832,64.9315,64.1005,64.4562,4693313.743348,0
+DUK.US,D,20180410,000000,64.4562,64.5302,63.4513,63.6758,5466350.7994375,0
+DUK.US,D,20180411,000000,63.5339,63.8906,63.0752,63.3163,2954540.0885966,0
+DUK.US,D,20180412,000000,63.321,63.5631,62.3938,62.5396,2884161.2896887,0
+DUK.US,D,20180413,000000,62.6485,63.2394,62.6388,62.977,4861532.6747921,0
+DUK.US,D,20180416,000000,63.0995,64.1355,63.0829,64.0354,2925410.9085159,0
+DUK.US,D,20180417,000000,64.0773,64.6847,63.8983,64.4786,2103542.2715346,0
+DUK.US,D,20180418,000000,64.601,65.2348,64.291,64.3007,2504338.8410465,0
+DUK.US,D,20180419,000000,64.2006,64.568,63.945,64.4951,2950184.7560657,0
+DUK.US,D,20180420,000000,64.5855,64.6603,63.6777,63.8089,3365037.1247046,0
+DUK.US,D,20180423,000000,63.9722,64.257,63.7166,64.0596,2645159.2017454,0
+DUK.US,D,20180424,000000,64.2493,64.6759,63.8789,64.2493,5202154.0439572,0
+DUK.US,D,20180425,000000,64.2006,64.8061,63.9197,64.7984,3995716.6439078,0
+DUK.US,D,20180426,000000,64.7847,65.6488,64.5028,65.5788,3421014.4141782,0
+DUK.US,D,20180427,000000,65.3805,66.3271,65.2979,66.1221,3165987.2130367,0
+DUK.US,D,20180430,000000,66.2368,66.4089,65.7605,65.8432,3236112.9026124,0
+DUK.US,D,20180501,000000,65.8432,65.9579,65.3981,65.5721,2950078.7793942,0
+DUK.US,D,20180502,000000,65.5788,66.0162,65.3601,65.6934,3148541.1893198,0
+DUK.US,D,20180503,000000,65.505,65.7829,64.742,65.5137,4288512.696111,0
+DUK.US,D,20180504,000000,65.5224,66.0492,65.367,65.6119,4691866.0814367,0
+DUK.US,D,20180507,000000,65.6041,65.8189,65.2532,65.2979,3532302.2661047,0
+DUK.US,D,20180508,000000,65.1453,65.2084,63.7632,63.9722,5275673.0448221,0
+DUK.US,D,20180509,000000,63.912,64.0276,63.149,63.772,4691430.8568535,0
+DUK.US,D,20180510,000000,64.7254,65.2842,63.6894,64.2006,5606650.5368759,0
+DUK.US,D,20180511,000000,64.2405,64.396,63.6817,63.9955,5151052.7102746,0
+DUK.US,D,20180514,000000,64.1258,64.2473,63.5368,63.9275,4836255.6952773,0
+DUK.US,D,20180515,000000,63.5339,63.7895,62.8934,63.1888,4734741.3618273,0
+DUK.US,D,20180516,000000,63.1888,63.3074,62.0139,62.4502,6675724.6792986,0
+DUK.US,D,20180517,000000,62.3753,62.5678,61.4287,61.627,4180834.2244157,0
+DUK.US,D,20180518,000000,61.7271,61.9614,60.7814,61.3393,4477118.2466826,0
+DUK.US,D,20180521,000000,61.488,61.5493,60.9632,61.2372,3972629.1630053,0
+DUK.US,D,20180522,000000,61.0311,61.7572,61.004,61.5618,3558167.7762615,0
+DUK.US,D,20180523,000000,61.7786,62.3753,61.662,62.2266,3490610.2203963,0
+DUK.US,D,20180524,000000,62.2266,62.9983,62.0362,62.9489,5008500.7113406,0
+DUK.US,D,20180525,000000,62.9489,63.182,62.8156,63.0071,2722393.559513,0
+DUK.US,D,20180529,000000,62.9663,64.0296,62.7408,63.6651,5376622.5123236,0
+DUK.US,D,20180530,000000,63.3911,64.154,63.1987,63.98,3153310.1395397,0
+DUK.US,D,20180531,000000,63.945,64.4698,63.5475,64.1297,4316761.1380281,0
+DUK.US,D,20180601,000000,64.0957,64.1219,62.7759,63.2325,4094653.5835497,0
+DUK.US,D,20180604,000000,63.4386,63.5815,62.6154,62.6416,3891758.6736139,0
+DUK.US,D,20180605,000000,62.7,62.7573,61.9847,62.1265,3004689.6900346,0
+DUK.US,D,20180606,000000,62.0994,62.2189,60.6726,60.7873,4751966.1721037,0
+DUK.US,D,20180607,000000,60.7873,61.731,60.5307,61.0691,3958223.5379723,0
+DUK.US,D,20180608,000000,61.1206,61.3033,60.5647,60.7717,3932658.4665349,0
+DUK.US,D,20180611,000000,60.6891,60.8708,59.8065,59.9407,5922578.3126698,0
+DUK.US,D,20180612,000000,59.9495,60.5453,59.8251,60.2382,5648075.0686562,0
+DUK.US,D,20180613,000000,60.2906,60.5725,59.8483,60.0486,6759816.6537253,0
+DUK.US,D,20180614,000000,60.2557,61.2325,60.1468,61.0545,6112073.8615024,0
+DUK.US,D,20180615,000000,60.9126,61.8311,60.7552,61.7534,7812267.8922099,0
+DUK.US,D,20180618,000000,61.7358,62.0439,61.5356,61.8457,3889934.4344035,0
+DUK.US,D,20180619,000000,62.1091,63.0411,61.9945,62.8915,4860188.9317527,0
+DUK.US,D,20180620,000000,63.4065,63.6651,62.975,63.322,4404816.4341909,0
+DUK.US,D,20180621,000000,63.322,64.1452,63.2238,63.9197,5051813.274114,0
+DUK.US,D,20180622,000000,63.912,64.5534,63.7983,64.3542,3947857.3732549,0
+DUK.US,D,20180625,000000,64.4106,65.8004,64.3882,65.7275,5737012.1318823,0
+DUK.US,D,20180626,000000,65.6449,66.0958,65.3688,65.4826,5296995.9626983,0
+DUK.US,D,20180627,000000,65.4592,66.2485,65.2435,66.091,4786811.9190498,0
+DUK.US,D,20180628,000000,66.2824,66.614,65.7431,65.849,3199763.9331697,0
+DUK.US,D,20180629,000000,65.7081,66.1065,65.2532,65.7275,4072770.9442237,0
+DUK.US,D,20180702,000000,65.8343,66.3739,65.5758,66.2912,3092219.2184386,0
+DUK.US,D,20180703,000000,66.2912,66.8432,66.0297,66.3321,3090503.0136993,0
+DUK.US,D,20180705,000000,66.4574,67.0065,66.1629,66.9988,4770213.7087053,0
+DUK.US,D,20180706,000000,66.9716,67.9036,66.8986,67.8366,3565133.4273916,0
+DUK.US,D,20180709,000000,67.8112,67.8112,65.1346,65.3611,5421268.5291391,0
+DUK.US,D,20180710,000000,65.1783,66.437,64.7449,66.091,4527823.4539715,0
+DUK.US,D,20180711,000000,66.2485,66.9667,66.2319,66.8064,4717654.4241141,0
+DUK.US,D,20180712,000000,66.8325,67.024,66.573,66.9074,4398188.2621701,0
+DUK.US,D,20180713,000000,67.0454,67.2621,66.472,67.0065,4050151.6126956,0
+DUK.US,D,20180716,000000,67.0629,67.3059,66.5546,67.1367,5019090.147298,0
+DUK.US,D,20180717,000000,67.2709,67.3224,66.9375,67.0298,2732948.0128797,0
+DUK.US,D,20180718,000000,67.1057,67.1057,66.4049,66.853,3733930.6004805,0
+DUK.US,D,20180719,000000,67.0133,67.9395,66.9142,67.4876,3620874.0699288,0
+DUK.US,D,20180720,000000,67.371,67.5965,66.4895,67.0298,3626721.3070593,0
+DUK.US,D,20180723,000000,67.5129,67.5129,66.2154,66.4633,3423001.2195449,0
+DUK.US,D,20180724,000000,66.573,66.606,65.4749,66.3972,4891620.7894153,0
+DUK.US,D,20180725,000000,66.3135,67.0065,66.2319,66.6391,3105795.5502942,0
+DUK.US,D,20180726,000000,66.8617,67.6042,66.8325,67.4361,3383427.6783679,0
+DUK.US,D,20180727,000000,67.3224,67.9036,67.1135,67.3972,2523382.7460344,0
+DUK.US,D,20180730,000000,67.197,67.4876,66.9891,67.129,2775832.553368,0
+DUK.US,D,20180731,000000,67.4876,67.9114,67.1222,67.8366,4441146.8834385,0
+DUK.US,D,20180801,000000,67.4361,67.6879,66.606,67.3613,4185342.8630054,0
+DUK.US,D,20180802,000000,67.0133,67.4876,66.0823,66.8617,4903681.5519779,0
+DUK.US,D,20180803,000000,66.923,67.9191,66.7306,67.7792,3756678.5444741,0
+DUK.US,D,20180806,000000,67.7948,68.3341,67.1543,67.4196,3953169.582529,0
+DUK.US,D,20180807,000000,67.4196,67.4712,66.4895,67.2224,3163688.6510536,0
+DUK.US,D,20180808,000000,67.0065,67.233,66.6391,66.8471,2923762.6111583,0
+DUK.US,D,20180809,000000,66.8715,67.2145,66.7227,67.163,1995291.7315929,0
+DUK.US,D,20180810,000000,67.3059,67.9872,67.197,67.2281,4171618.3695896,0
+DUK.US,D,20180813,000000,67.2524,67.4196,66.923,67.2709,4874151.1010049,0
+DUK.US,D,20180814,000000,67.2972,67.7578,67.1367,67.5042,2862578.0601824,0
+DUK.US,D,20180815,000000,67.6879,68.5247,67.5791,68.0358,4432318.9238083,0
+DUK.US,D,20180816,000000,68.0183,68.7997,67.717,68.7599,3693380.6334655,0
+DUK.US,D,20180817,000000,68.6325,69.5364,68.5829,69.171,3675833.7775758,0
+DUK.US,D,20180820,000000,69.2556,69.4139,68.616,68.7773,3144599.4744779,0
+DUK.US,D,20180821,000000,68.6918,68.7502,67.9512,68.3284,3120634.342111,0
+DUK.US,D,20180822,000000,68.4303,68.7676,67.7083,67.9512,3628061.9633993,0
+DUK.US,D,20180823,000000,67.8667,68.4731,67.8171,67.994,2174512.6877835,0
+DUK.US,D,20180824,000000,68.1534,68.5071,67.8093,68.4381,2731821.3676821,0
+DUK.US,D,20180827,000000,68.447,68.5917,67.507,67.7491,3044176.8036349,0
+DUK.US,D,20180828,000000,67.6238,67.7753,67.3904,67.547,2745283.4916685,0
+DUK.US,D,20180829,000000,67.6656,67.9094,67.4148,67.8667,2762868.416848,0
+DUK.US,D,20180830,000000,68.0611,68.4731,67.7918,68.3623,3257714.6523137,0
+DUK.US,D,20180831,000000,68.3468,68.7676,67.9862,68.2972,4564673.4975796,0
+DUK.US,D,20180904,000000,68.4139,68.8337,68.2972,68.447,3434380.8504903,0
+DUK.US,D,20180905,000000,68.5228,70.0243,68.5228,69.9368,5810426.1849753,0
+DUK.US,D,20180906,000000,69.4567,70.4228,69.4567,70.1721,3822602.2075778,0
+DUK.US,D,20180907,000000,69.6239,69.9368,68.8842,69.3323,3702966.8921922,0
+DUK.US,D,20180910,000000,69.5403,69.9689,69.1544,69.1963,5368453.0485166,0
+DUK.US,D,20180911,000000,69.3042,69.6074,68.3216,68.4139,4859837.0480472,0
+DUK.US,D,20180912,000000,68.2885,68.515,67.7675,68.0028,5526893.3169856,0
+DUK.US,D,20180913,000000,68.0183,69.1107,67.717,69.0622,5620696.0470056,0
+DUK.US,D,20180914,000000,68.927,68.9358,68.1282,68.6841,3690685.9450888,0
+DUK.US,D,20180917,000000,68.7413,69.0544,68.3147,69.0028,3630527.2071376,0
+DUK.US,D,20180918,000000,69.3042,69.3556,68.6481,68.8697,4985251.6931815,0
+DUK.US,D,20180919,000000,68.8434,68.9009,66.9327,67.3273,5316732.3172003,0
+DUK.US,D,20180920,000000,67.2515,67.8764,66.6401,67.7753,4847211.4195364,0
+DUK.US,D,20180921,000000,67.6753,68.028,66.019,67.1028,18516490.989516,0
+DUK.US,D,20180924,000000,67.0095,67.2281,66.7723,66.9268,4322317.1965367,0
+DUK.US,D,20180925,000000,66.919,67.0026,66.0346,66.2533,5649009.3096054,0
+DUK.US,D,20180926,000000,66.2446,66.6197,65.606,65.6506,6149862.2616587,0
+DUK.US,D,20180927,000000,65.5721,66.6809,65.5721,66.3622,3873120.155117,0
+DUK.US,D,20180928,000000,66.5225,67.301,66.4972,67.2709,5401481.7585505,0
+DUK.US,D,20181001,000000,67.1776,67.2515,66.573,66.8754,3244052.921781,0
+DUK.US,D,20181002,000000,67.196,67.8841,67.1776,67.6082,2985093.265895,0
+DUK.US,D,20181003,000000,67.5391,67.7675,66.0103,66.573,4909700.6153621,0
+DUK.US,D,20181004,000000,66.5061,67.2787,66.0444,67.2048,4306433.0426005,0
+DUK.US,D,20181005,000000,67.1688,68.7015,67.1125,68.4303,5739168.7057034,0
+DUK.US,D,20181008,000000,68.515,69.7327,68.3905,69.0544,5294061.5406859,0
+DUK.US,D,20181009,000000,69.1632,69.516,68.7773,69.1457,5000968.1364626,0
+DUK.US,D,20181010,000000,69.102,70.036,68.793,68.8337,5997774.4200844,0
+DUK.US,D,20181011,000000,69.0622,69.2798,66.9764,67.2369,7226004.9451838,0
+DUK.US,D,20181012,000000,67.0599,67.3447,66.4223,67.2446,6925464.3647595,0
+DUK.US,D,20181015,000000,67.1863,67.9687,67.0095,67.3623,3590504.0367812,0
+DUK.US,D,20181016,000000,67.2972,68.4381,67.0435,68.0435,3964914.4728762,0
+DUK.US,D,20181017,000000,67.9425,68.1534,67.4148,67.9017,3176724.8105543,0
+DUK.US,D,20181018,000000,68.5071,68.7152,68.0183,68.3147,5084228.7599126,0
+DUK.US,D,20181019,000000,68.307,70.1283,68.2885,69.5656,5228885.8876814,0
+DUK.US,D,20181022,000000,69.793,69.9534,69.2118,69.4732,5086197.0450841,0
+DUK.US,D,20181023,000000,69.7511,70.6434,69.1107,69.1865,5808151.287686,0
+DUK.US,D,20181024,000000,69.4732,71.524,69.171,71.2479,5817050.2413972,0
+DUK.US,D,20181025,000000,71.0381,71.0789,70.1185,70.3149,8074351.2876575,0
+DUK.US,D,20181026,000000,70.6337,71.1547,68.447,68.8434,6336444.9953733,0
+DUK.US,D,20181029,000000,69.0106,70.2965,68.8337,70.1623,4945934.3480357,0
+DUK.US,D,20181030,000000,70.4471,70.8097,69.4635,70.4753,3563785.5687535,0
+DUK.US,D,20181031,000000,69.9602,70.071,68.9687,69.4635,4857970.6239483,0
+DUK.US,D,20181101,000000,69.4139,69.4635,68.0611,68.6481,8319882.7732482,0
+DUK.US,D,20181102,000000,70.1185,70.4753,68.0028,69.4305,8372346.3701651,0
+DUK.US,D,20181105,000000,69.8436,70.483,69.5063,70.2644,3637144.0612615,0
+DUK.US,D,20181106,000000,70.3314,70.9943,70.1468,70.8932,3143864.8400751,0
+DUK.US,D,20181107,000000,71.2479,71.2723,70.2721,71.2042,3546685.2553438,0
+DUK.US,D,20181108,000000,71.2382,71.4735,70.0534,70.8932,3571644.3048439,0
+DUK.US,D,20181109,000000,71.0381,72.1041,70.8251,71.9458,5272515.3515697,0
+DUK.US,D,20181112,000000,71.6669,73.1053,71.626,72.2315,3867048.6178469,0
+DUK.US,D,20181113,000000,72.214,72.8205,71.7096,72.5911,3370166.1898278,0
+DUK.US,D,20181114,000000,72.214,73.0975,71.9982,72.6514,4592282.9927683,0
+DUK.US,D,20181115,000000,72.0974,73.3307,71.4161,73.2034,5272994.818841,0
+DUK.US,D,20181116,000000,73.4581,74.0189,72.9897,73.6612,3943375.486058,0
+DUK.US,D,20181119,000000,73.5776,74.5359,73.5106,74.4785,4841555.5577546,0
+DUK.US,D,20181120,000000,74.843,75.8295,74.6137,75.2261,8095107.2817859,0
+DUK.US,D,20181121,000000,74.8255,74.9354,73.187,73.4668,4283638.7981192,0
+DUK.US,D,20181123,000000,73.6106,73.9265,73.2539,73.7215,1704208.7974299,0
+DUK.US,D,20181126,000000,73.6797,74.1909,73.3046,73.9177,2552377.1402513,0
+DUK.US,D,20181127,000000,73.9498,74.7847,73.5348,74.639,2804639.6878351,0
+DUK.US,D,20181128,000000,74.5282,74.6837,73.8566,74.4436,3471539.5640156,0
+DUK.US,D,20181129,000000,74.4524,74.8343,73.6379,74.4436,3459626.9630134,0
+DUK.US,D,20181130,000000,74.6069,75.4038,74.1131,75.2697,5682746.931549,0
+DUK.US,D,20181203,000000,74.7847,76.1688,74.1044,76.162,4595091.8890143,0
+DUK.US,D,20181204,000000,76.2786,77.0775,76.1658,76.5265,6587384.3779121,0
+DUK.US,D,20181206,000000,76.9073,77.0279,75.0909,76.3398,5599162.2046861,0
+DUK.US,D,20181207,000000,76.4409,76.9521,75.8208,76.4738,5866077.3132366,0
+DUK.US,D,20181210,000000,76.6197,77.0425,75.4641,76.9162,4593963.1860172,0
+DUK.US,D,20181211,000000,76.9073,77.3166,76.262,77.1543,5538800.7734893,0
+DUK.US,D,20181212,000000,77.1543,77.546,76.0755,76.1454,6149416.7480782,0
+DUK.US,D,20181213,000000,76.2971,77.546,76.2971,77.2475,4919749.8789644,0
+DUK.US,D,20181214,000000,77.333,77.6296,76.6381,77.1222,4297211.014376,0
+DUK.US,D,20181217,000000,77.333,77.5888,74.4785,74.8596,6504053.789281,0
+DUK.US,D,20181218,000000,75.1502,75.8295,74.1365,74.4961,4970609.421212,0
+DUK.US,D,20181219,000000,74.6565,75.0558,73.704,74.1288,5687060.0791911,0
+DUK.US,D,20181220,000000,74.2754,75.7275,73.393,74.9043,5439376.1353783,0
+DUK.US,D,20181221,000000,74.6652,76.6965,74.3697,74.5058,8000054.4386015,0
+DUK.US,D,20181224,000000,74.4961,75.1152,70.7562,71.3082,3239219.1508786,0
+DUK.US,D,20181226,000000,71.385,72.4638,70.3392,72.4483,3079639.8904154,0
+DUK.US,D,20181227,000000,72.5649,73.0498,71.3257,73.0498,3626344.7297604,0
+DUK.US,D,20181228,000000,73.187,74.0889,72.8875,73.187,2879974.6967125,0
+DUK.US,D,20181231,000000,73.3735,73.5902,72.4959,73.3404,2635961.8671142,0
+DUK.US,D,20190102,000000,73.1781,73.2462,71.6397,71.9798,3362457.6730971,0
+DUK.US,D,20190103,000000,72.0323,72.7447,71.4356,71.9545,3482724.7329131,0
+DUK.US,D,20190104,000000,71.5201,72.6183,71.4356,72.5503,3857431.4921285,0
+DUK.US,D,20190107,000000,72.1071,72.5649,71.6619,72.2441,3601053.3456495,0
+DUK.US,D,20190108,000000,72.2684,73.2298,71.8107,73.151,2765898.5265347,0
+DUK.US,D,20190109,000000,72.2013,73.0839,71.6727,72.0731,3841378.5986377,0
+DUK.US,D,20190110,000000,72.2771,72.7369,71.9196,72.4638,4422156.4812363,0
+DUK.US,D,20190111,000000,72.4114,72.4114,71.5638,71.904,3627182.2541356,0
+DUK.US,D,20190114,000000,71.6591,71.6591,70.0777,71.0963,4625649.1819116,0
+DUK.US,D,20190115,000000,71.0448,72.6271,70.8154,72.3549,3204066.7918148,0
+DUK.US,D,20190116,000000,71.9963,72.5581,71.6727,72.4638,2681864.1704925,0
+DUK.US,D,20190117,000000,72.4803,72.8875,72.1645,72.7778,2230690.6127035,0
+DUK.US,D,20190118,000000,73.0344,73.1023,72.4074,72.7447,3344995.1869846,0
+DUK.US,D,20190122,000000,72.2441,73.5194,72.1071,72.7525,3169592.4776689,0
+DUK.US,D,20190123,000000,72.6514,73.2122,72.4803,73.1947,3094121.654028,0
+DUK.US,D,20190124,000000,73.2802,73.738,72.5426,73.6797,2946922.1150415,0
+DUK.US,D,20190125,000000,73.3735,73.9265,72.7689,72.9576,2909905.3896781,0
+DUK.US,D,20190128,000000,73.1023,73.3307,72.3462,72.7856,2446500.2719725,0
+DUK.US,D,20190129,000000,73.0431,73.2199,72.4725,72.7689,4266244.2193886,0
+DUK.US,D,20190130,000000,72.5426,73.5398,72.457,73.1276,2606519.9015175,0
+DUK.US,D,20190131,000000,73.1597,75.193,72.6747,74.5991,8083427.2121212,0
+DUK.US,D,20190201,000000,74.5991,74.8255,73.8167,74.5991,3773835.4473686,0
+DUK.US,D,20190204,000000,74.0694,74.639,73.4921,74.6293,3885263.2296574,0
+DUK.US,D,20190205,000000,74.7079,75.332,74.2831,75.2094,4076540.8328118,0
+DUK.US,D,20190206,000000,75.1667,75.4543,74.6214,75.1764,2903456.2462092,0
+DUK.US,D,20190207,000000,75.1229,76.0599,74.6565,76.0414,3347304.0379648,0
+DUK.US,D,20190208,000000,75.9908,76.9764,75.8888,76.7393,4373474.0908043,0
+DUK.US,D,20190211,000000,76.5536,77.0376,76.229,76.6284,2857434.5904632,0
+DUK.US,D,20190212,000000,76.7393,77.1134,76.1852,76.678,3149977.5333342,0
+DUK.US,D,20190213,000000,76.399,76.6625,75.9015,76.1357,6214761.1406375,0
+DUK.US,D,20190214,000000,76.0229,76.091,74.9227,75.4135,4643352.4305594,0
+DUK.US,D,20190215,000000,75.9539,75.989,74.7226,75.1483,5208767.8113818,0
+DUK.US,D,20190219,000000,75.259,75.6887,74.916,75.5167,5075659.054113,0
+DUK.US,D,20190220,000000,75.5264,76.4778,75.1744,76.299,4042225.998123,0
+DUK.US,D,20190221,000000,75.8442,76.9881,75.8004,76.9347,3688888.4572714,0
+DUK.US,D,20190222,000000,77.0289,77.5353,76.7363,77.2097,2956133.8542687,0
+DUK.US,D,20190225,000000,77.2097,77.2428,76.3592,76.8403,2970605.3288841,0
+DUK.US,D,20190226,000000,76.9686,77.1912,75.7323,76.3232,3766612.5713075,0
+DUK.US,D,20190227,000000,76.194,76.7966,75.9734,76.6664,2460000.4652485,0
+DUK.US,D,20190228,000000,76.6071,77.2787,76.4273,76.993,4817950.540291,0
+DUK.US,D,20190301,000000,76.9434,77.2097,76.3669,76.8831,6537166.8690923,0
+DUK.US,D,20190304,000000,77.1329,77.2428,76.4088,77.1834,3615052.5552917,0
+DUK.US,D,20190305,000000,76.993,77.2349,76.7966,76.8831,4091363.1622328,0
+DUK.US,D,20190306,000000,76.9832,77.2505,76.7363,76.9162,3634991.6030392,0
+DUK.US,D,20190307,000000,77.2505,77.8453,76.6751,76.9259,4111904.116319,0
+DUK.US,D,20190308,000000,77.2097,77.4837,76.6799,77.4575,2845776.1276927,0
+DUK.US,D,20190311,000000,77.51,77.6917,77.1834,77.5955,4332214.18298,0
+DUK.US,D,20190312,000000,77.6917,78.0339,77.3807,77.7228,5337706.4380702,0
+DUK.US,D,20190313,000000,77.6208,77.9639,77.5595,77.7685,5252542.3501312,0
+DUK.US,D,20190314,000000,77.6917,78.2097,77.3885,77.5955,4192619.2418522,0
+DUK.US,D,20190315,000000,77.6733,78.1708,77.4916,77.8453,8866793.3925379,0
+DUK.US,D,20190318,000000,78.0251,78.0669,77.0513,77.337,4631243.3097099,0
+DUK.US,D,20190319,000000,77.3544,77.4837,76.1357,76.5303,5422657.5437663,0
+DUK.US,D,20190320,000000,76.7199,77.4235,76.4273,76.7528,4470261.6589231,0
+DUK.US,D,20190321,000000,76.7714,77.4916,76.6071,77.2097,5194984.6706817,0
+DUK.US,D,20190322,000000,77.4235,78.7209,77.2097,77.8851,4861083.0456128,0
+DUK.US,D,20190325,000000,78.0581,78.2555,77.6733,77.9483,3902104.2603367,0
+DUK.US,D,20190326,000000,77.8851,78.7209,77.8268,78.5995,3891919.1819708,0
+DUK.US,D,20190327,000000,78.6511,78.6869,77.4799,77.6967,4183122.4974015,0
+DUK.US,D,20190328,000000,77.8706,78.0581,76.4447,76.7528,5316932.9526465,0
+DUK.US,D,20190329,000000,76.6255,77.3642,76.264,77.2874,6328814.6750215,0
+DUK.US,D,20190401,000000,77.0697,77.1406,76.1084,76.6664,5304925.6928697,0
+DUK.US,D,20190402,000000,76.9434,76.9434,76.1269,76.54,3943565.8325069,0
+DUK.US,D,20190403,000000,76.4273,76.5896,75.7557,76.299,3492090.8070989,0
+DUK.US,D,20190404,000000,76.4544,76.8782,75.5079,76.7286,5645088.172758,0
+DUK.US,D,20190405,000000,76.8491,77.818,76.5808,77.7413,6326951.3376217,0
+DUK.US,D,20190408,000000,77.7141,77.818,76.9832,77.3807,3627978.6225218,0
+DUK.US,D,20190409,000000,77.337,77.6967,77.1289,77.5003,2882564.4373173,0
+DUK.US,D,20190410,000000,77.7054,78.2127,77.0289,77.2349,3973607.6466426,0
+DUK.US,D,20190411,000000,77.3205,77.683,77.1154,77.51,2823321.4201204,0
+DUK.US,D,20190412,000000,77.0289,77.687,76.6071,77.6733,4100117.041083,0
+DUK.US,D,20190415,000000,77.7141,77.9221,77.4235,77.6646,3270988.4876506,0
+DUK.US,D,20190416,000000,77.4051,77.8453,76.3038,76.5031,3687288.5182009,0
+DUK.US,D,20190417,000000,76.54,77.0474,76.1765,76.4778,5261517.4424219,0
+DUK.US,D,20190418,000000,76.7023,76.9832,76.3709,76.5497,3286844.8612942,0
+DUK.US,D,20190422,000000,76.436,76.9065,76.0229,76.194,3046338.5219546,0
+DUK.US,D,20190423,000000,76.2707,76.6936,75.8179,76.436,2721322.4749005,0
+DUK.US,D,20190424,000000,76.6664,77.2689,76.3232,77.0114,2261900.2280256,0
+DUK.US,D,20190425,000000,76.7878,77.854,76.6585,77.6733,2918944.2737517,0
+DUK.US,D,20190426,000000,77.8851,78.4275,77.5274,77.5595,2237524.5646689,0
+DUK.US,D,20190429,000000,77.2097,77.5353,76.7023,76.9259,2760804.444002,0
+DUK.US,D,20190430,000000,77.0202,78.3332,76.7966,78.2476,3776181.3387389,0
+DUK.US,D,20190501,000000,77.8706,78.1972,77.3749,77.6373,2705594.7137223,0
+DUK.US,D,20190502,000000,77.6646,77.9804,76.9599,77.1241,3093647.3312552,0
+DUK.US,D,20190503,000000,77.4322,77.6733,77.1329,77.4235,3480225.5354839,0
+DUK.US,D,20190506,000000,77.4409,77.645,76.6848,76.8403,3097106.4921267,0
+DUK.US,D,20190507,000000,76.8579,76.9764,76.2804,76.6518,2965069.84837,0
+DUK.US,D,20190508,000000,76.5576,76.6848,75.327,75.3971,3298385.0005964,0
+DUK.US,D,20190509,000000,76.1542,76.1542,74.4261,74.5641,3685665.9433364,0
+DUK.US,D,20190510,000000,74.3833,75.6293,74.2366,75.5594,3453420.6398794,0
+DUK.US,D,20190513,000000,75.3106,75.7061,74.5359,75.6119,4712474.9429045,0
+DUK.US,D,20190514,000000,74.987,75.2415,74.3309,74.7186,5770694.1932409,0
+DUK.US,D,20190515,000000,74.8916,75.191,74.5136,74.5282,4254172.1389292,0
+DUK.US,D,20190516,000000,74.5826,75.2629,74.4086,74.8576,4783145.9493339,0
+DUK.US,D,20190517,000000,74.3901,75.9015,74.3726,75.6924,5101570.8647573,0
+DUK.US,D,20190520,000000,75.7877,76.0404,75.2201,75.4855,3571546.5593701,0
+DUK.US,D,20190521,000000,75.6827,76.4117,75.4098,75.5865,3143160.0437643,0
+DUK.US,D,20190522,000000,75.849,76.3874,75.6488,76.2232,2564422.4693179,0
+DUK.US,D,20190523,000000,76.4905,77.2466,76.3349,77.1678,4449108.5095014,0
+DUK.US,D,20190524,000000,77.1678,77.6441,76.9521,77.0901,2289912.0230063,0
+DUK.US,D,20190528,000000,77.0901,77.1212,75.4583,75.6236,4421132.7260111,0
+DUK.US,D,20190529,000000,75.8664,76.022,74.4174,74.4864,2671591.6356499,0
+DUK.US,D,20190530,000000,74.5543,74.8965,74.0782,74.2424,2672017.6001356,0
+DUK.US,D,20190531,000000,74.2609,74.7283,73.3143,74.3115,3666304.1083338,0
+DUK.US,D,20190603,000000,74.6866,74.7662,74.0102,74.6691,3527318.2758425,0
+DUK.US,D,20190604,000000,74.6321,74.7857,73.1567,74.5641,2878686.5142584,0
+DUK.US,D,20190605,000000,74.7906,76.1007,74.224,75.7109,3248104.7288933,0
+DUK.US,D,20190606,000000,75.7966,76.3874,75.4855,76.1357,3439425.5458361,0
+DUK.US,D,20190607,000000,76.3525,76.9065,75.4719,75.5535,3736362.9194276,0
+DUK.US,D,20190610,000000,75.4583,75.4913,74.6895,74.9043,3488764.3742918,0
+DUK.US,D,20190611,000000,74.6866,75.0782,73.842,74.3386,3273305.5698286,0
+DUK.US,D,20190612,000000,74.7556,75.4058,74.7556,75.2153,3333749.3130034,0
+DUK.US,D,20190613,000000,75.4767,75.9015,74.9227,75.3193,4323821.4479329,0
+DUK.US,D,20190614,000000,75.327,76.5303,75.3028,76.2727,3729859.2442733,0
+DUK.US,D,20190617,000000,76.4584,76.8976,75.9666,76.3446,2820906.5924686,0
+DUK.US,D,20190618,000000,76.6994,76.8208,74.9227,75.7275,2917668.4380942,0
+DUK.US,D,20190619,000000,75.432,76.4905,75.2405,76.0823,3091179.0008178,0
+DUK.US,D,20190620,000000,76.5069,77.1125,76.1084,76.8899,2797454.8810638,0
+DUK.US,D,20190621,000000,76.9434,77.7772,76.3572,77.7141,7911516.5884682,0
+DUK.US,D,20190624,000000,77.7919,78.235,77.4468,78.0436,3808220.2472385,0
+DUK.US,D,20190625,000000,78.0436,78.7132,77.9289,78.2273,4604455.9054006,0
+DUK.US,D,20190626,000000,77.9833,78.0756,76.3252,76.3689,3959498.3447301,0
+DUK.US,D,20190627,000000,76.4487,77.0124,76.1872,76.8646,3141275.0994702,0
+DUK.US,D,20190628,000000,76.8111,77.3788,76.3349,76.5944,4464875.3688689,0
+DUK.US,D,20190701,000000,76.3953,76.5944,75.7275,76.3953,3283152.1401853,0
+DUK.US,D,20190702,000000,76.5352,77.6441,76.5265,77.3788,2348952.3469578,0
+DUK.US,D,20190703,000000,77.4283,78.6441,77.4283,78.2097,1978715.1281427,0
+DUK.US,D,20190705,000000,77.6199,77.9192,76.5673,77.8463,2009094.4213878,0
+DUK.US,D,20190708,000000,78.0357,78.1758,77.3059,77.8278,2358048.849416,0
+DUK.US,D,20190709,000000,78.3381,78.3575,77.1416,77.6032,2992921.1349938,0
+DUK.US,D,20190710,000000,77.9492,78.2448,77.5157,77.7996,2766816.3050883,0
+DUK.US,D,20190711,000000,77.682,78.1486,76.9113,77.6441,2740926.1013381,0
+DUK.US,D,20190712,000000,77.7685,77.7685,76.7664,76.9938,2420933.1427356,0
+DUK.US,D,20190715,000000,77.0901,77.7141,76.8646,77.5858,2128573.3440153,0
+DUK.US,D,20190716,000000,77.3497,77.7141,76.7072,77.2826,1989702.7482931,0
+DUK.US,D,20190717,000000,77.5488,77.855,77.1581,77.3788,2422878.7921133,0
+DUK.US,D,20190718,000000,77.4371,77.993,76.9599,77.9415,2202301.2115242,0
+DUK.US,D,20190719,000000,77.8093,77.9659,76.7607,76.7771,2774583.4691033,0
+DUK.US,D,20190722,000000,76.9065,76.9841,76.2436,76.5166,2488919.7497856,0
+DUK.US,D,20190723,000000,76.5449,76.5974,75.8402,76.1084,3619485.0553017,0
+DUK.US,D,20190724,000000,76.3446,76.3689,75.3446,75.675,2749316.7785858,0
+DUK.US,D,20190725,000000,75.432,75.8577,74.8003,75.0782,3087905.0418966,0
+DUK.US,D,20190726,000000,75.0851,75.5865,74.8868,75.4408,2794789.0018794,0
+DUK.US,D,20190729,000000,75.7188,76.2777,75.538,76.2047,2814237.2644588,0
+DUK.US,D,20190730,000000,76.0492,76.5449,75.4408,76.162,3106513.7223014,0
+DUK.US,D,20190731,000000,76.0579,76.2397,74.9208,75.2756,3254254.4625426,0
+DUK.US,D,20190801,000000,75.3446,76.403,74.983,75.9529,3519474.9732479,0
+DUK.US,D,20190802,000000,76.2484,77.0212,75.9958,76.4905,3719794.5471751,0
+DUK.US,D,20190805,000000,76.8024,77.1261,75.1103,75.4855,4572678.3374309,0
+DUK.US,D,20190806,000000,75.7799,77.6276,74.9208,77.1854,4542816.5807467,0
+DUK.US,D,20190807,000000,77.1767,77.6907,76.2484,77.1174,3029903.9066662,0
+DUK.US,D,20190808,000000,76.752,77.7054,76.6819,77.5246,2594483.8325484,0
+DUK.US,D,20190809,000000,77.682,78.2787,77.4973,77.9055,2713247.669868,0
+DUK.US,D,20190812,000000,78.0795,78.1222,77.2291,77.6907,2576588.1796522,0
+DUK.US,D,20190813,000000,77.8093,78.1486,77.0813,77.9659,2774845.8385329,0
+DUK.US,D,20190814,000000,78.2613,78.6093,76.9521,77.0901,4129540.4864848,0
+DUK.US,D,20190815,000000,76.8792,78.5917,76.8268,78.3264,2718266.6427208,0
+DUK.US,D,20190816,000000,78.4304,79.0816,78.2827,78.758,2605075.3263052,0
+DUK.US,D,20190819,000000,78.6958,79.9378,78.3993,79.5461,3000557.6287438,0
+DUK.US,D,20190820,000000,79.862,80.3091,79.5461,79.9932,4116244.015354,0
+DUK.US,D,20190821,000000,79.274,80.0895,79.0339,80.0477,3139572.2704274,0
+DUK.US,D,20190822,000000,80.0895,80.8116,79.3984,80.1176,2217600.9504172,0
+DUK.US,D,20190823,000000,80.2314,80.4248,79.1865,79.6074,3594883.0340058,0
+DUK.US,D,20190826,000000,79.7735,80.1769,79.4587,80.1449,2321958.133804,0
+DUK.US,D,20190827,000000,80.5113,81.451,80.415,80.8437,4181056.466756,0
+DUK.US,D,20190828,000000,81.0739,81.7232,80.6269,80.9777,3008220.8738868,0
+DUK.US,D,20190829,000000,81.3092,81.4151,80.3014,81.3802,2543392.7878631,0
+DUK.US,D,20190830,000000,81.5911,81.8991,81.2489,81.3636,2459649.6104427,0
+DUK.US,D,20190903,000000,81.1517,82.2209,81.0031,82.18,2986620.1530852,0
+DUK.US,D,20190904,000000,82.3803,82.6262,81.7942,82.4434,2396636.7046576,0
+DUK.US,D,20190905,000000,82.0283,82.3366,81.4239,81.9507,3102098.7135866,0
+DUK.US,D,20190906,000000,82.1422,82.7233,81.9157,82.2578,2938543.7845905,0
+DUK.US,D,20190909,000000,82.0828,82.3268,81.6601,82.2209,3345478.7698548,0
+DUK.US,D,20190910,000000,81.8195,82.941,81.8029,82.4162,3624167.5779448,0
+DUK.US,D,20190911,000000,82.0731,82.941,81.8107,82.8992,3141985.0402796,0
+DUK.US,D,20190912,000000,83.5825,83.9586,83.0558,83.3094,2666521.217811,0
+DUK.US,D,20190913,000000,82.8992,83.3464,82.1703,82.3803,3786792.3815905,0
+DUK.US,D,20190916,000000,82.3189,82.4512,81.3636,81.697,3344966.3777924,0
+DUK.US,D,20190917,000000,81.8623,82.6437,81.732,82.355,3005424.3244375,0
+DUK.US,D,20190918,000000,82.7573,83.0655,82.044,82.6961,3496680.7287668,0
+DUK.US,D,20190919,000000,82.9488,82.9585,82.2578,82.8992,2342226.4294632,0
+DUK.US,D,20190920,000000,83.53,83.7312,82.6796,83.5825,5833394.3135099,0
+DUK.US,D,20190923,000000,83.6,83.9722,83.4153,83.6962,2667868.0475495,0
+DUK.US,D,20190924,000000,83.9237,84.9237,83.8284,84.4688,3636786.0041575,0
+DUK.US,D,20190925,000000,84.3814,84.777,83.9907,84.223,2836252.6318491,0
+DUK.US,D,20190926,000000,84.2327,84.7585,84.1181,84.399,2269177.6357722,0
+DUK.US,D,20190927,000000,84.4776,84.6253,83.9334,84.4504,2234870.0033816,0
+DUK.US,D,20190930,000000,84.4407,84.6535,83.8624,84.0995,2919394.9318308,0
+DUK.US,D,20191001,000000,83.8459,84.399,83.5612,84.3901,2291552.089166,0
+DUK.US,D,20191002,000000,84.4077,84.5253,83.0032,83.0906,3476363.0459207,0
+DUK.US,D,20191003,000000,83.3464,83.88,83.1354,83.4329,4162162.7811278,0
+DUK.US,D,20191004,000000,83.7506,85.4242,83.6175,85.2483,3592525.8247386,0
+DUK.US,D,20191007,000000,84.882,85.3193,84.5757,85.0297,2811850.2170995,0
+DUK.US,D,20191008,000000,85.0656,85.1531,84.2153,84.3028,2930176.7720366,0
+DUK.US,D,20191009,000000,84.4688,84.7128,84.1957,84.2491,3004760.6841156,0
+DUK.US,D,20191010,000000,84.1083,84.6205,83.7925,84.4776,2718084.5274696,0
+DUK.US,D,20191011,000000,84.4319,84.7487,83.7409,84.1957,2648354.9642875,0
+DUK.US,D,20191014,000000,84.3629,84.3629,83.2054,83.459,2843116.4219066,0
+DUK.US,D,20191015,000000,83.4678,83.7584,83.046,83.3464,2223987.3310029,0
+DUK.US,D,20191016,000000,83.1092,83.4765,82.8292,83.459,2984999.6360201,0
+DUK.US,D,20191017,000000,83.4426,83.88,83.2938,83.4941,2850202.4543045,0
+DUK.US,D,20191018,000000,83.3026,83.8624,82.9089,83.6534,3467214.0695766,0
+DUK.US,D,20191021,000000,83.4853,83.6962,83.046,83.634,1811209.2242071,0
+DUK.US,D,20191022,000000,83.7837,83.88,83.4153,83.6272,2072452.0085804,0
+DUK.US,D,20191023,000000,83.8099,84.3814,83.5825,84.3726,2528809.1631778,0
+DUK.US,D,20191024,000000,84.2658,84.6613,84.187,84.2842,2016062.1303174,0
+DUK.US,D,20191025,000000,84.4601,84.5418,83.3366,83.7225,2072306.9337193,0
+DUK.US,D,20191028,000000,83.3715,83.564,82.3647,82.5552,3147797.2948195,0
+DUK.US,D,20191029,000000,82.286,82.4162,81.8807,82.0557,3049135.0714039,0
+DUK.US,D,20191030,000000,82.1606,82.7923,81.9682,82.4765,2087347.3898818,0
+DUK.US,D,20191031,000000,82.3803,82.8478,82.1004,82.6961,2797218.2341273,0
+DUK.US,D,20191101,000000,82.7311,82.9488,82.2772,82.802,3017368.8213311,0
+DUK.US,D,20191104,000000,82.7651,82.8371,81.6445,82.1519,3540178.4934904,0
+DUK.US,D,20191105,000000,81.627,82.1004,81.0642,81.7232,2994153.7568628,0
+DUK.US,D,20191106,000000,81.7651,82.1976,81.6348,81.9069,2492717.4186661,0
+DUK.US,D,20191107,000000,81.5911,81.8535,80.4928,81.2227,4702078.940095,0
+DUK.US,D,20191108,000000,80.45,80.521,78.2749,78.9153,7006717.6048483,0
+DUK.US,D,20191111,000000,78.9417,78.9591,76.7403,76.8539,5553020.1676723,0
+DUK.US,D,20191112,000000,77.0289,77.301,76.5283,76.8452,4380387.2680486,0
+DUK.US,D,20191113,000000,77.2048,77.8083,76.5983,77.6703,6232748.3656091,0
+DUK.US,D,20191114,000000,77.7762,78.7696,77.6149,78.2623,4404110.6089804,0
+DUK.US,D,20191115,000000,78.6093,78.6812,78.1214,78.5567,4022272.5457793,0
+DUK.US,D,20191118,000000,78.8395,79.5675,78.4139,78.618,4823320.3679497,0
+DUK.US,D,20191119,000000,77.1902,77.5625,76.7296,77.1815,18137595.579525,0
+DUK.US,D,20191120,000000,77.1387,77.6957,76.7296,77.2699,7233453.1502844,0
+DUK.US,D,20191121,000000,77.6334,77.6509,76.6528,76.8539,8536987.8172695,0
+DUK.US,D,20191122,000000,77.3778,77.4565,76.5867,77.2796,6498496.7018729,0
+DUK.US,D,20191125,000000,77.2884,77.7491,76.9152,77.6879,7052379.1456912,0
+DUK.US,D,20191126,000000,77.5809,78.4139,77.5537,78.2194,7409355.9048659,0
+DUK.US,D,20191127,000000,78.1563,78.7316,78.0591,78.5372,3641550.8387785,0
+DUK.US,D,20191129,000000,78.751,78.8678,77.8901,78.1922,1494744.3627575,0
+DUK.US,D,20191202,000000,77.9269,78.1922,77.3778,77.4118,4738322.961766,0
+DUK.US,D,20191203,000000,77.5985,77.9833,77.2884,77.9182,5141440.7290548,0
+DUK.US,D,20191204,000000,77.9085,79.0349,77.9085,78.8833,3950684.789696,0
+DUK.US,D,20191205,000000,78.8027,79.2303,78.5733,79.1855,3445300.5632591,0
+DUK.US,D,20191206,000000,79.0699,79.7571,78.9377,79.6025,3342988.8325232,0
+DUK.US,D,20191209,000000,79.6647,79.691,79.102,79.1768,4340566.7909378,0
+DUK.US,D,20191210,000000,79.1496,79.3284,78.7783,78.9717,3618374.8724998,0
+DUK.US,D,20191211,000000,79.0873,79.2478,78.6374,78.929,5631747.4589391,0
+DUK.US,D,20191212,000000,78.9106,79.6297,78.8395,79.4256,6588523.3699064,0
+DUK.US,D,20191213,000000,79.2127,80.1963,79.0786,79.9028,5742662.8491654,0
+DUK.US,D,20191216,000000,80.4801,80.5161,79.3284,80.2508,5184188.4258798,0
+DUK.US,D,20191217,000000,80.1399,81.145,79.9213,80.3022,3348395.7005717,0
+DUK.US,D,20191218,000000,80.4373,80.6182,80.0467,80.3557,4513840.706725,0
+DUK.US,D,20191219,000000,80.2848,80.4782,79.2818,79.7698,5488447.4499059,0
+DUK.US,D,20191220,000000,80.0097,80.624,79.5938,80.3645,7572219.4132475,0
+DUK.US,D,20191223,000000,80.3645,80.5948,79.4713,79.9495,5706440.4343888,0
+DUK.US,D,20191224,000000,79.9115,80.2673,79.5763,80.0195,907200.4355752,0
+DUK.US,D,20191226,000000,79.8143,80.2848,79.7698,80.1613,2609252.659184,0
+DUK.US,D,20191227,000000,80.2236,80.693,80.0097,80.6755,2927459.4478659,0
+DUK.US,D,20191230,000000,80.349,80.7396,80.2236,80.5161,2523209.8908809,0
+DUK.US,D,20191231,000000,80.6046,80.9146,80.3645,80.8883,2865024.7837257,0
+DUK.US,D,20200102,000000,80.9496,81.3937,79.8377,80.1176,4296030.8663929,0
+DUK.US,D,20200103,000000,80.0195,80.764,79.9495,80.1691,3185966.3878736,0
+DUK.US,D,20200106,000000,80.1691,80.7376,80.0807,80.5599,2717839.6493354,0
+DUK.US,D,20200107,000000,80.6046,80.6046,79.6726,80.0554,4492218.3790291,0
+DUK.US,D,20200108,000000,80.2236,80.5861,79.7795,80.1691,2912907.7190721,0
+DUK.US,D,20200109,000000,80.0631,80.5074,79.8873,80.3645,2680506.0228571,0
+DUK.US,D,20200110,000000,80.5948,80.9059,80.1449,80.2051,3636517.4613296,0
+DUK.US,D,20200113,000000,80.2595,81.1887,80.2595,80.9146,3359159.0205826,0
+DUK.US,D,20200114,000000,80.8427,81.0925,80.2595,80.969,3393824.710077,0
+DUK.US,D,20200115,000000,81.1818,82.1042,81.0215,82.0226,2658081.1533767,0
+DUK.US,D,20200116,000000,82.2733,82.8458,82.1849,82.6359,3658135.6734265,0
+DUK.US,D,20200117,000000,82.6008,83.2929,82.458,83.115,3443132.671541,0
+DUK.US,D,20200121,000000,83.3628,84.1258,82.9537,84.0636,3866733.7745314,0
+DUK.US,D,20200122,000000,84.2491,84.7779,84.1345,84.5243,4103063.809892,0
+DUK.US,D,20200123,000000,84.498,85.2794,84.4436,85.2075,4312948.0356516,0
+DUK.US,D,20200124,000000,85.0744,85.6789,84.9694,85.3854,2502112.3020443,0
+DUK.US,D,20200127,000000,85.2502,85.7198,84.8868,85.2251,2797705.9325964,0
+DUK.US,D,20200128,000000,85.4019,86.0978,85.1628,85.3223,4168182.8734118,0
+DUK.US,D,20200129,000000,85.4466,86.1017,85.2746,85.8003,2633743.5593097,0
+DUK.US,D,20200130,000000,85.5982,86.5109,85.501,86.4399,3690726.0721781,0
+DUK.US,D,20200131,000000,86.3515,86.9551,85.9957,86.5808,3580607.050338,0
+DUK.US,D,20200203,000000,86.5808,86.8025,86.2981,86.6178,3006435.7328659,0
+DUK.US,D,20200204,000000,86.5109,86.9239,85.6226,85.6701,3160254.1837756,0
+DUK.US,D,20200205,000000,85.5078,86.3418,85.4019,86.1483,2615296.4161617,0
+DUK.US,D,20200206,000000,86.0317,86.3689,85.8558,85.9627,1816625.3523532,0
+DUK.US,D,20200207,000000,86.2445,86.2795,85.3047,85.3767,3098526.3737455,0
+DUK.US,D,20200210,000000,85.4553,85.4962,84.881,85.3397,2985732.2126236,0
+DUK.US,D,20200211,000000,85.465,86.2377,85.3942,86.0142,3375063.752513,0
+DUK.US,D,20200212,000000,86.0055,87.1231,85.9627,86.8394,4936302.8177211,0
+DUK.US,D,20200213,000000,87.5858,89.8981,87.3614,89.6473,5731748.2808953,0
+DUK.US,D,20200214,000000,89.7259,91.1381,89.6249,90.693,7035839.5826309,0
+DUK.US,D,20200218,000000,91.0282,91.7329,90.9186,91.3568,6987664.4397629,0
+DUK.US,D,20200219,000000,91.5327,91.6785,90.7747,90.8194,3137030.8881095,0
+DUK.US,D,20200220,000000,90.5938,91.1925,90.4481,90.8291,3027475.703318,0
+DUK.US,D,20200221,000000,90.7386,92.217,90.7105,91.7232,3930936.0883972,0
+DUK.US,D,20200224,000000,91.4131,92.94,91.0905,91.6057,5899617.3864333,0
+DUK.US,D,20200225,000000,91.7981,91.9545,88.6655,88.894,4570776.9307413,0
+DUK.US,D,20200226,000000,88.9124,89.9863,88.4878,88.5985,3520169.4805615,0
+DUK.US,D,20200227,000000,87.8375,88.9173,85.0345,85.0627,5342379.7006157,0
+DUK.US,D,20200228,000000,83.5485,83.5485,80.0477,82.1149,8834264.7277698,0
+DUK.US,D,20200302,000000,82.0701,86.8073,81.972,86.5653,7597672.334615,0
+DUK.US,D,20200303,000000,86.4681,88.3916,84.8965,85.6157,5651216.2995129,0
+DUK.US,D,20200304,000000,86.5827,91.0653,86.4935,91.0282,4784719.1370115,0
+DUK.US,D,20200305,000000,89.8795,90.8845,88.6529,89.6647,4832740.9738208,0
+DUK.US,D,20200306,000000,87.2632,89.1,85.5905,88.6976,6167177.6151106,0
+DUK.US,D,20200309,000000,84.6215,86.5924,83.1451,84.6953,6271706.6247513,0
+DUK.US,D,20200310,000000,85.643,86.5216,81.8553,85.1143,7132287.6138408,0
+DUK.US,D,20200311,000000,83.1801,83.4319,80.4043,81.4346,7000492.7615192,0
+DUK.US,D,20200312,000000,76.571,77.334,68.0562,72.0673,8581364.2623572,0
+DUK.US,D,20200313,000000,76.1241,76.886,71.6387,76.8044,6874935.0993233,0
+DUK.US,D,20200316,000000,71.0128,75.8023,68.0562,68.5762,7949800.9182912,0
+DUK.US,D,20200317,000000,70.3674,77.5033,69.9825,77.0114,7496361.7233104,0
+DUK.US,D,20200318,000000,72.5445,74.3075,69.103,70.9934,7176592.0359479,0
+DUK.US,D,20200319,000000,70.8504,70.8942,66.265,67.2067,7104280.9633589,0
+DUK.US,D,20200320,000000,67.9221,68.0562,60.9817,61.2509,10023384.716568,0
+DUK.US,D,20200323,000000,59.4508,60.83,55.6362,57.4448,7884139.6246171,0
+DUK.US,D,20200324,000000,60.0069,64.395,59.2176,64.0266,7277536.3589509,0
+DUK.US,D,20200325,000000,63.7487,70.3392,62.8535,66.9026,7341009.1829125,0
+DUK.US,D,20200326,000000,67.3224,73.3668,67.1688,72.7038,6883399.8573511,0
+DUK.US,D,20200327,000000,69.8756,74.9412,69.8008,71.8088,5685778.0701354,0
+DUK.US,D,20200330,000000,72.8477,75.1667,72.1451,74.7352,5919742.665031,0
+DUK.US,D,20200331,000000,73.7594,75.1842,72.0944,72.4269,5717476.4128263,0
+DUK.US,D,20200401,000000,69.7775,71.4112,68.3789,69.4615,5137772.7015395,0
+DUK.US,D,20200402,000000,68.44,71.6008,68.271,71.0925,4093755.3540907,0
+DUK.US,D,20200403,000000,70.1429,71.0458,67.681,68.0747,3246486.2696278,0
+DUK.US,D,20200406,000000,70.4034,73.4075,70.2138,72.7574,4422380.781376,0
+DUK.US,D,20200407,000000,74.7721,74.9412,71.6387,71.7387,3934142.1399366,0
+DUK.US,D,20200408,000000,72.0857,77.5304,71.6649,76.5633,7515230.7153453,0
+DUK.US,D,20200409,000000,77.4585,83.2793,77.2981,80.8708,7302146.6114447,0
+DUK.US,D,20200413,000000,80.2264,80.621,77.3953,78.2292,4244054.967945,0
+DUK.US,D,20200414,000000,80.001,81.3812,78.9893,80.97,4257949.2298153,0
+DUK.US,D,20200415,000000,79.2497,80.1001,77.9969,78.3916,4125593.6271443,0
+DUK.US,D,20200416,000000,78.8017,79.3313,77.9338,78.4333,2607673.2981079,0
+DUK.US,D,20200417,000000,79.9835,81.1216,78.4158,80.6823,4800896.5273689,0
+DUK.US,D,20200420,000000,79.7521,80.1274,77.5304,77.5935,3511064.7469057,0
+DUK.US,D,20200421,000000,76.3311,77.4138,75.5594,76.5089,4112771.4787862,0
+DUK.US,D,20200422,000000,77.684,79.1603,77.4409,78.0407,3450566.4720456,0
+DUK.US,D,20200423,000000,78.3341,78.963,76.0259,76.2232,3683014.4687482,0
+DUK.US,D,20200424,000000,76.5372,77.163,74.9509,76.7343,4158558.5453953,0
+DUK.US,D,20200427,000000,77.2612,78.5178,77.163,77.684,2895756.989576,0
+DUK.US,D,20200428,000000,78.9096,79.8232,78.2029,78.4721,3501473.3436803,0
+DUK.US,D,20200429,000000,79.2847,79.4742,77.4138,77.5761,3347484.0954164,0
+DUK.US,D,20200430,000000,77.0114,77.3788,75.3825,75.8101,3949629.1385793,0
+DUK.US,D,20200501,000000,75.0948,75.1764,73.5106,74.0024,3391340.9461437,0
+DUK.US,D,20200504,000000,74.083,74.2804,72.7836,73.9936,3291516.0660402,0
+DUK.US,D,20200505,000000,74.1725,75.121,74.1539,74.4494,3105623.7240404,0
+DUK.US,D,20200506,000000,74.4864,74.6506,71.6736,71.6999,4000035.9649483,0
+DUK.US,D,20200507,000000,72.4366,72.9372,71.6736,71.9167,3832292.3851767,0
+DUK.US,D,20200508,000000,72.9721,73.4921,72.0857,73.2325,3210805.0561059,0
+DUK.US,D,20200511,000000,72.9372,73.6709,71.9351,73.1256,4382268.0967437,0
+DUK.US,D,20200512,000000,73.8683,74.916,73.323,73.323,3936111.4540079,0
+DUK.US,D,20200513,000000,73.0265,73.5194,72.1936,73.3307,4464960.7675461,0
+DUK.US,D,20200514,000000,72.4745,74.639,72.2208,74.5573,4028515.9093033,0
+DUK.US,D,20200515,000000,73.8167,74.0977,72.633,73.5523,5795932.0745661,0
+DUK.US,D,20200518,000000,74.9111,77.4021,74.812,76.9327,7448515.828354,0
+DUK.US,D,20200519,000000,76.4428,76.4428,75.4185,75.4543,3334560.0859857,0
+DUK.US,D,20200520,000000,76.0541,76.1795,75.3193,75.4739,2992361.4135441,0
+DUK.US,D,20200521,000000,75.2465,75.8898,74.2958,74.5962,3430712.8229749,0
+DUK.US,D,20200522,000000,74.4581,75.4826,74.1879,75.3999,3047213.0867199,0
+DUK.US,D,20200526,000000,76.5148,76.7072,74.9111,75.02,4316353.6937376,0
+DUK.US,D,20200527,000000,76.2056,76.2786,74.9111,75.8451,3981144.3371195,0
+DUK.US,D,20200528,000000,76.8685,78.0018,76.7092,77.7568,4368579.6148182,0
+DUK.US,D,20200529,000000,77.4926,78.2448,76.7052,77.5761,4435743.102089,0
+DUK.US,D,20200601,000000,77.7655,79.3372,77.2126,79.2147,2692137.7342347,0
+DUK.US,D,20200602,000000,79.5588,79.8125,78.4537,79.4237,3804728.1615759,0
+DUK.US,D,20200603,000000,80.0214,81.2169,79.7221,80.8368,2703938.185167,0
+DUK.US,D,20200604,000000,80.4462,80.973,79.2506,80.1215,4018948.1707716,0
+DUK.US,D,20200605,000000,80.9904,82.9459,80.764,81.073,3701581.993164,0
+DUK.US,D,20200608,000000,81.0439,83.5281,80.7279,83.2646,3058765.5728188,0
+DUK.US,D,20200609,000000,82.4405,82.5036,80.5647,81.8243,3337624.1493632,0
+DUK.US,D,20200610,000000,81.906,82.3939,81.0818,81.7067,3003939.622136,0
+DUK.US,D,20200611,000000,80.4462,80.6735,78.2185,78.8882,5490769.6765825,0
+DUK.US,D,20200612,000000,80.5647,80.62,77.6664,78.581,4344456.0318938,0
+DUK.US,D,20200615,000000,77.0416,79.1953,76.3689,78.7803,4968608.2112493,0
+DUK.US,D,20200616,000000,80.6289,81.0633,78.2817,78.7716,4266581.698498,0
+DUK.US,D,20200617,000000,78.8162,79.1418,77.439,78.1009,4616059.8364856,0
+DUK.US,D,20200618,000000,77.6022,78.2535,77.0036,77.7004,3841421.8124261,0
+DUK.US,D,20200619,000000,78.581,78.752,74.3863,74.3863,8914299.7505856,0
+DUK.US,D,20200622,000000,74.5767,75.6906,73.6602,74.7662,4281646.848254,0
+DUK.US,D,20200623,000000,75.4098,75.6439,73.8245,74.1501,4163248.2703363,0
+DUK.US,D,20200624,000000,73.4523,73.6894,72.3112,72.9002,4057861.1583259,0
+DUK.US,D,20200625,000000,72.5727,72.6816,71.3762,71.9759,4399036.0755426,0
+DUK.US,D,20200626,000000,71.8856,72.4017,70.2828,71.5046,5874003.9567088,0
+DUK.US,D,20200629,000000,72.0847,72.701,71.1333,72.701,3260730.3574043,0
+DUK.US,D,20200630,000000,72.5562,72.9099,71.5046,72.3753,5397772.5750463,0
+DUK.US,D,20200701,000000,72.4483,74.6293,72.2597,74.223,3130379.0513952,0
+DUK.US,D,20200702,000000,74.8664,75.1191,73.7798,74.1404,3112456.6471062,0
+DUK.US,D,20200706,000000,72.9293,74.1598,71.6766,72.3035,6620558.1628071,0
+DUK.US,D,20200707,000000,71.7514,73.5436,71.7038,73.2181,4558775.8443627,0
+DUK.US,D,20200708,000000,73.2529,74.2404,72.7729,73.7798,3789619.7980315,0
+DUK.US,D,20200709,000000,73.6797,73.6797,71.6679,72.2393,3816442.1849315,0
+DUK.US,D,20200710,000000,72.2841,73.9062,72.2568,73.67,2809998.1975967,0
+DUK.US,D,20200713,000000,73.5164,74.259,73.3444,73.7604,2434108.2036989,0
+DUK.US,D,20200714,000000,73.7604,74.7158,73.735,74.0062,4656166.3477197,0
+DUK.US,D,20200715,000000,74.7206,74.8664,72.7651,72.8643,4969141.1813062,0
+DUK.US,D,20200716,000000,73.1092,73.6874,72.8643,73.4436,3172872.6099884,0
+DUK.US,D,20200717,000000,74.0062,74.8567,73.7963,74.6477,5081107.0781505,0
+DUK.US,D,20200720,000000,74.3309,74.4961,73.3317,73.4717,3611271.3488066,0
+DUK.US,D,20200721,000000,73.8332,75.0024,73.4717,74.5864,4297079.3152113,0
+DUK.US,D,20200722,000000,74.2871,76.5613,73.8507,76.2348,4154073.5714992,0
+DUK.US,D,20200723,000000,76.1542,76.4525,75.6283,76.089,2619495.3559344,0
+DUK.US,D,20200724,000000,76.4156,76.9133,74.8479,75.0024,3259767.3072627,0
+DUK.US,D,20200727,000000,74.738,74.8664,73.462,73.6427,4635022.4583955,0
+DUK.US,D,20200728,000000,73.6068,76.9851,73.5708,76.6431,5355138.0571909,0
+DUK.US,D,20200729,000000,76.578,77.0503,75.9529,76.9774,2761521.5871095,0
+DUK.US,D,20200730,000000,76.3776,76.6237,75.6361,76.6148,3122343.3445523,0
+DUK.US,D,20200731,000000,76.1445,76.8325,75.7353,76.7684,3634343.3962132,0
+DUK.US,D,20200803,000000,76.7052,76.7771,75.292,75.9257,2817186.0910673,0
+DUK.US,D,20200804,000000,75.6439,76.9774,75.5,76.7236,3570307.7641027,0
+DUK.US,D,20200805,000000,76.751,76.8773,75.4466,75.6536,3253074.3145594,0
+DUK.US,D,20200806,000000,75.4369,76.4525,74.8955,76.2874,3351690.2374874,0
+DUK.US,D,20200807,000000,75.9083,78.5344,75.8091,78.4634,4734918.3325798,0
+DUK.US,D,20200810,000000,78.9883,79.0068,76.573,76.7869,4772154.2135844,0
+DUK.US,D,20200811,000000,76.9938,77.0872,75.6139,75.7994,5018304.0679091,0
+DUK.US,D,20200812,000000,76.1154,76.7995,75.9452,76.3874,3750540.1287219,0
+DUK.US,D,20200813,000000,76.09,76.2727,75.1463,75.8237,3512743.9112548,0
+DUK.US,D,20200814,000000,75.7508,75.9686,75.0841,75.2843,2200051.0078283,0
+DUK.US,D,20200817,000000,75.4125,76.1648,74.8333,75.6964,4200586.0124136,0
+DUK.US,D,20200818,000000,75.6692,75.8519,74.6895,74.8333,2845019.8863956,0
+DUK.US,D,20200819,000000,75.0354,75.3163,74.6506,74.8333,2862382.569235,0
+DUK.US,D,20200820,000000,74.4678,74.7906,73.8274,74.2667,2962900.9277522,0
+DUK.US,D,20200821,000000,74.4134,74.5311,73.5698,74.2297,4267784.4822752,0
+DUK.US,D,20200824,000000,74.5787,74.8285,73.772,74.6603,2923762.6111583,0
+DUK.US,D,20200825,000000,74.6895,74.6895,73.7078,74.0937,3021897.0090155,0
+DUK.US,D,20200826,000000,73.6981,73.8828,72.6806,72.9012,3675095.0275741,0
+DUK.US,D,20200827,000000,73.0217,73.6515,72.5931,72.9012,3200275.2963326,0
+DUK.US,D,20200828,000000,73.2405,73.3046,72.3521,73.0488,3481799.7520614,0
+DUK.US,D,20200831,000000,73.0391,74.7158,72.9566,73.6253,3894789.8122001,0
+DUK.US,D,20200901,000000,73.1664,73.4736,72.3743,72.5882,3486003.8363328,0
+DUK.US,D,20200902,000000,72.6174,75.0549,72.3783,74.6603,3956913.7486239,0
+DUK.US,D,20200903,000000,74.983,75.7877,73.6253,74.3581,3421050.4256686,0
+DUK.US,D,20200904,000000,74.431,74.983,73.2492,74.2036,3077511.0968869,0
+DUK.US,D,20200908,000000,74.2851,74.4494,72.7467,73.9829,3548773.9217832,0
+DUK.US,D,20200909,000000,75.5321,76.8782,75.0083,75.6867,4813427.4971052,0
+DUK.US,D,20200910,000000,75.3484,75.816,74.6069,75.1463,3918770.3780629,0
+DUK.US,D,20200911,000000,75.2104,76.439,74.9169,76.09,3488506.1204611,0
+DUK.US,D,20200914,000000,76.5944,77.8366,76.5944,77.3283,3751773.7794907,0
+DUK.US,D,20200915,000000,77.8404,78.6928,76.9113,77.3914,2818036.9911388,0
+DUK.US,D,20200916,000000,77.8958,78.3341,77.5013,77.7491,3175814.2342988,0
+DUK.US,D,20200917,000000,77.2087,77.6947,76.6508,77.5294,3662028.0010817,0
+DUK.US,D,20200918,000000,77.162,77.6577,75.9724,76.0162,5495133.2403111,0
+DUK.US,D,20200921,000000,75.193,75.6692,74.3853,75.6692,3275803.738358,0
+DUK.US,D,20200922,000000,75.5224,76.9881,75.3805,75.7799,2950552.0732671,0
+DUK.US,D,20200923,000000,75.9724,76.1814,74.4397,74.4873,2534707.8452945,0
+DUK.US,D,20200924,000000,74.4397,75.5224,73.6904,74.843,2817840.4712916,0
+DUK.US,D,20200925,000000,74.4873,75.6867,74.1851,75.5778,4206238.7874962,0
+DUK.US,D,20200928,000000,76.0356,77.0532,75.7508,75.9442,2645716.8653956,0
+DUK.US,D,20200929,000000,76.1269,76.4302,75.1832,75.5224,2373118.1147709,0
+DUK.US,D,20200930,000000,80.6444,82.0109,79.2069,81.1585,20519972.762911,0
+DUK.US,D,20201001,000000,80.6726,82.8089,80.278,82.5231,6819688.3286536,0
+DUK.US,D,20201002,000000,81.7631,84.4475,81.2771,83.9256,6465560.592814,0
+DUK.US,D,20201005,000000,83.3755,84.4475,82.386,84.0724,3315691.0939509,0
+DUK.US,D,20201006,000000,84.0538,84.3707,82.9002,83.1831,3266933.593839,0
+DUK.US,D,20201007,000000,83.9538,84.4251,83.1199,83.669,2706251.1517461,0
+DUK.US,D,20201008,000000,83.8439,85.6196,83.3036,85.3651,3549977.73446,0
+DUK.US,D,20201009,000000,85.3553,86.0706,84.3464,85.502,4023083.3187616,0
+DUK.US,D,20201012,000000,85.4009,86.0055,84.8518,85.328,3417236.2943925,0
+DUK.US,D,20201013,000000,84.8965,85.466,83.669,85.155,2776606.2859603,0
+DUK.US,D,20201014,000000,85.0812,85.6867,84.3202,84.9237,2641425.3246476,0
+DUK.US,D,20201015,000000,83.458,85.0637,83.1655,84.2735,2368525.1064039,0
+DUK.US,D,20201016,000000,84.4757,85.2823,84.0636,84.6497,3067558.5498584,0
+DUK.US,D,20201019,000000,84.4203,85.1074,84.0811,84.3746,2492330.55237,0
+DUK.US,D,20201020,000000,84.4124,85.0413,84.1278,84.3659,2447894.4310983,0
+DUK.US,D,20201021,000000,84.2735,85.2085,83.9071,84.7799,2437012.7876192,0
+DUK.US,D,20201022,000000,84.8518,86.0618,84.3659,86.0433,4541813.403516,0
+DUK.US,D,20201023,000000,86.1445,86.4818,83.3658,85.0248,4945513.5280486,0
+DUK.US,D,20201026,000000,84.2561,85.6867,83.8245,85.3932,2959112.5189691,0
+DUK.US,D,20201027,000000,85.5195,86.0871,84.881,85.2823,2483510.8239375,0
+DUK.US,D,20201028,000000,84.119,85.3086,83.2385,83.3755,3992615.5401402,0
+DUK.US,D,20201029,000000,83.1383,85.4009,82.1236,84.5291,3737284.8135801,0
+DUK.US,D,20201030,000000,83.9985,85.2269,83.6048,84.4124,3606252.3759539,0
+DUK.US,D,20201102,000000,85.1628,86.3262,84.5389,85.9792,3197073.360392,0
+DUK.US,D,20201103,000000,86.9327,88.4838,86.538,87.5381,3832743.0432557,0
+DUK.US,D,20201104,000000,87.1251,88.6451,85.7305,85.7305,3146722.094608,0
+DUK.US,D,20201105,000000,86.8948,88.8552,86.1163,86.3456,2762846.8099538,0
+DUK.US,D,20201106,000000,86.6012,87.5468,85.538,85.6293,2597625.0634053,0
+DUK.US,D,20201109,000000,88.719,90.6152,87.1592,87.4274,4526509.5490242,0
+DUK.US,D,20201110,000000,87.7208,89.1389,86.4185,89.0212,3433025.789554,0
+DUK.US,D,20201111,000000,89.515,90.414,88.929,89.1778,2951121.0548144,0
+DUK.US,D,20201112,000000,88.3944,88.7744,86.6324,87.2388,3369751.5432391,0
+DUK.US,D,20201113,000000,87.6626,88.2652,87.5605,87.9143,2039066.2703422,0
+DUK.US,D,20201116,000000,88.9037,88.9037,87.4429,87.9425,3071543.4784887,0
+DUK.US,D,20201117,000000,87.2836,87.9328,85.9229,86.0064,3434159.6370497,0
+DUK.US,D,20201118,000000,86.6275,86.9666,84.6555,84.7196,3186204.0637098,0
+DUK.US,D,20201119,000000,84.5437,84.9324,83.3133,84.879,3639360.3112665,0
+DUK.US,D,20201120,000000,84.879,85.7858,84.5817,85.6925,4552604.5038194,0
+DUK.US,D,20201123,000000,85.6361,86.4778,85.1647,86.3856,4101935.1068951,0
+DUK.US,D,20201124,000000,87.4429,89.1632,86.9142,89.0981,4700781.4975435,0
+DUK.US,D,20201125,000000,88.8114,89.0806,87.7782,88.997,2116852.1183617,0
+DUK.US,D,20201127,000000,88.997,88.997,87.094,87.5605,1397832.2977723,0
+DUK.US,D,20201130,000000,87.128,87.2388,85.0996,85.7674,5415205.2230667,0
+DUK.US,D,20201201,000000,86.5984,87.5985,86.2377,86.3222,3184215.2005436,0
+DUK.US,D,20201202,000000,86.1736,86.9239,85.0725,86.885,2348739.364715,0
+DUK.US,D,20201203,000000,86.5255,86.7296,85.2435,85.4797,2469849.0934048,0
+DUK.US,D,20201204,000000,85.3397,85.7761,83.4319,84.3687,3427219.7084125,0
+DUK.US,D,20201207,000000,83.9518,85.4399,83.8128,85.0345,2193907.4475773,0
+DUK.US,D,20201208,000000,84.534,85.1744,83.6739,84.7021,2601703.6219104,0
+DUK.US,D,20201209,000000,84.6836,84.914,83.5718,84.5904,3239223.2664775,0
+DUK.US,D,20201210,000000,84.8693,85.2192,84.0724,84.9324,3920358.9992364,0
+DUK.US,D,20201211,000000,84.4611,85.054,84.1375,84.7284,3484361.7123737,0
+DUK.US,D,20201214,000000,85.5059,87.0795,84.3222,84.3493,3980364.4311288,0
+DUK.US,D,20201215,000000,84.4708,85.9326,84.1375,85.2572,4385895.9971699,0
+DUK.US,D,20201216,000000,85.5147,86.0628,83.8586,83.8683,4384030.6019706,0
+DUK.US,D,20201217,000000,84.5166,84.9976,84.2297,84.7099,4656357.7230684,0
+DUK.US,D,20201218,000000,84.6458,84.7838,83.5271,83.6009,7933193.4478493,0
+DUK.US,D,20201221,000000,83.1286,83.3045,81.6192,82.4706,5058621.5035864,0
+DUK.US,D,20201222,000000,82.4609,82.9022,82.0089,82.8691,3059383.9415528,0
+DUK.US,D,20201223,000000,83.285,83.9985,82.3967,82.4162,2113735.5810984,0
+DUK.US,D,20201224,000000,82.5824,83.0441,82.1936,82.9994,792466.79847378,0
+DUK.US,D,20201228,000000,83.4513,83.9149,83.0538,83.5358,1591850.8897907,0
+DUK.US,D,20201229,000000,83.7953,84.2667,83.0081,83.1744,2208974.6551327,0
+DUK.US,D,20201230,000000,83.2306,84.3036,83.2306,83.8225,1986784.7886765,0
+DUK.US,D,20201231,000000,83.8683,84.8207,83.5533,84.7479,1770557.3961195,0
+DUK.US,D,20210104,000000,84.9519,85.2766,82.5629,83.0362,2899631.8259359,0
+DUK.US,D,20210105,000000,83.1102,83.4794,82.4162,83.0722,2752115.3858345,0
+DUK.US,D,20210106,000000,83.2579,84.9422,83.1831,84.1462,3049911.8906954,0
+DUK.US,D,20210107,000000,84.3687,84.6555,83.0635,83.2025,3229824.2675005,0
+DUK.US,D,20210108,000000,83.2579,83.6739,82.767,83.3501,2973438.9187235,0
+DUK.US,D,20210111,000000,82.9711,83.6933,81.9428,82.6465,2370140.4789702,0
+DUK.US,D,20210112,000000,82.5086,82.8972,81.1013,82.3142,3090656.3197581,0
+DUK.US,D,20210113,000000,82.3598,85.4933,82.3316,84.7479,3881216.5670437,0
+DUK.US,D,20210114,000000,84.7479,85.1123,83.6097,84.8401,3346498.409481,0
+DUK.US,D,20210115,000000,84.1462,85.5059,83.8586,85.2572,3148847.8014374,0
+DUK.US,D,20210119,000000,85.7003,86.0346,83.6282,83.6544,2686072.3703628,0
+DUK.US,D,20210120,000000,83.5815,84.4241,82.8409,84.0256,2518754.7550768,0
+DUK.US,D,20210121,000000,83.7661,84.0169,83.1189,83.4697,2436080.6044695,0
+DUK.US,D,20210122,000000,83.1383,83.9237,82.805,83.5718,2071590.8195114,0
+DUK.US,D,20210125,000000,83.3133,86.1455,83.1102,85.9967,3748094.4340785,0
+DUK.US,D,20210126,000000,85.886,86.4972,85.0248,86.0064,2443289.0759345,0
+DUK.US,D,20210127,000000,85.4797,87.1523,84.534,84.8858,3243808.0436467,0
+DUK.US,D,20210128,000000,85.3027,86.7296,84.6458,84.6749,2161852.0766822,0
+DUK.US,D,20210129,000000,85.1647,87.5441,84.2755,87.0065,5366808.866758,0
+DUK.US,D,20210201,000000,87.0532,87.3758,85.9792,86.229,2777887.2661165,0
+DUK.US,D,20210202,000000,86.1649,87.8851,85.7926,86.1736,2420985.6166215,0
+DUK.US,D,20210203,000000,85.8402,86.645,85.6361,86.4418,2784684.177692,0
+DUK.US,D,20210204,000000,86.7003,87.4429,86.368,87.3312,2567085.2618032,0
+DUK.US,D,20210205,000000,87.4429,88.3478,87.0357,87.6907,2664076.5520672,0
+DUK.US,D,20210208,000000,87.5702,87.6373,86.0987,86.6362,2254867.6984135,0
+DUK.US,D,20210209,000000,86.6459,87.06,85.886,86.3767,2088545.0291604,0
+DUK.US,D,20210210,000000,86.7928,87.1814,85.9044,86.7296,2546093.649638,0
+DUK.US,D,20210211,000000,86.6956,86.8083,84.498,84.5641,3885001.8891276,0
+DUK.US,D,20210212,000000,84.0967,84.533,83.3755,84.0023,2932327.1724593,0
+DUK.US,D,20210216,000000,83.8342,84.358,82.3277,82.6552,3134967.9441633,0
+DUK.US,D,20210217,000000,82.8331,83.7681,82.1976,83.4231,4049959.2084472,0
+DUK.US,D,20210218,000000,83.4319,84.6098,83.3298,83.7312,3916243.4003412,0
+DUK.US,D,20210219,000000,83.6477,83.6477,82.5066,82.7029,3782316.6677919,0
+DUK.US,D,20210222,000000,82.4308,82.8992,81.4395,82.6271,3188111.6437977,0
+DUK.US,D,20210223,000000,83.6009,84.2083,82.5522,83.2725,2823044.6460947,0
+DUK.US,D,20210224,000000,83.1791,83.2268,81.6736,81.6833,3086288.6404306,0
+DUK.US,D,20210225,000000,81.5998,83.0111,81.0799,81.4774,3660046.3402136,0
+DUK.US,D,20210226,000000,81.6833,82.8992,80.0185,80.0477,4145825.9113132,0
+DUK.US,D,20210301,000000,80.4306,82.3366,80.4306,81.4025,3023831.3404963,0
+DUK.US,D,20210302,000000,81.4209,82.179,80.8505,81.5901,2595785.3906991,0
+DUK.US,D,20210303,000000,81.2626,81.7962,80.2478,81.6173,2913391.3019424,0
+DUK.US,D,20210304,000000,81.6455,83.0208,80.4403,80.8602,4487927.8671808,0
+DUK.US,D,20210305,000000,81.1313,83.2365,80.5977,82.7962,4050318.2944508,0
+DUK.US,D,20210308,000000,83.2365,85.3203,82.8244,84.3766,4000130.6237229,0
+DUK.US,D,20210309,000000,84.3766,85.5458,83.9742,85.0598,3452051.1743469,0
+DUK.US,D,20210310,000000,85.0598,85.7615,84.7313,84.9092,4520589.2600133,0
+DUK.US,D,20210311,000000,84.7973,86.3213,84.4319,84.8158,3812122.8638909,0
+DUK.US,D,20210312,000000,85.1143,85.9938,84.8158,85.4807,3702033.6801428,0
+DUK.US,D,20210315,000000,85.9287,86.5556,85.6012,86.3505,4556339.4098168,0
+DUK.US,D,20210316,000000,86.2193,87.3331,85.8646,86.9949,3357533.3590189,0
+DUK.US,D,20210317,000000,86.9404,87.2651,85.5555,85.9005,4424980.810978,0
+DUK.US,D,20210318,000000,85.8733,86.6615,85.3775,86.3505,3712282.5502916,0
+DUK.US,D,20210319,000000,86.4798,87.304,85.6682,86.715,12061995.184332,0
+DUK.US,D,20210322,000000,86.715,87.2009,86.1348,87.0882,4392532.4003883,0
+DUK.US,D,20210323,000000,86.9658,88.4634,86.6498,87.9318,4119692.8872282,0
+DUK.US,D,20210324,000000,87.4711,88.9688,87.3516,88.2759,3233792.7337353,0
+DUK.US,D,20210325,000000,88.8191,89.689,88.2856,89.342,2804597.5029464,0
+DUK.US,D,20210326,000000,89.1555,89.7348,88.6645,89.6219,6454250.9270499,0
+DUK.US,D,20210329,000000,89.586,91.5736,89.1458,91.2596,5283401.1106476,0
+DUK.US,D,20210330,000000,91.2693,91.316,89.3712,90.0068,3501905.4815644,0
+DUK.US,D,20210331,000000,89.6987,90.521,89.6316,90.278,3721737.1098537,0
+DUK.US,D,20210401,000000,90.1847,90.278,89.1652,90.0437,3075227.9683997,0
+DUK.US,D,20210405,000000,90.1099,91.3345,89.9408,90.6521,3036497.0960963,0
+DUK.US,D,20210406,000000,90.4938,91.279,89.8474,91.2509,3886022.5576536,0
+DUK.US,D,20210407,000000,91.3724,91.699,91.0449,91.4841,2725783.7841029,0
+DUK.US,D,20210408,000000,91.5871,91.7922,91.0633,91.2975,5263250.1095569,0
+DUK.US,D,20210409,000000,91.6533,92.3453,91.1294,91.2226,2169157.2647212,0
+DUK.US,D,20210412,000000,90.8485,91.7563,90.7834,91.316,4046798.4284957,0
+DUK.US,D,20210413,000000,90.8301,92.4482,90.5394,92.1198,3914856.4435136,0
+DUK.US,D,20210414,000000,91.9235,92.4852,91.6805,92.3909,3853959.9844604,0
+DUK.US,D,20210415,000000,92.4385,93.4202,92.3453,93.289,3498203.5003581,0
+DUK.US,D,20210416,000000,93.3822,94.5738,93.289,94.1502,4085544.7342948,0
+DUK.US,D,20210419,000000,94.1579,94.226,93.2055,93.7108,3733396.6015238,0
+DUK.US,D,20210420,000000,93.7574,95.2328,93.5786,94.8421,3391205.1313802,0
+DUK.US,D,20210421,000000,94.8012,95.0608,94.0558,94.5457,4001126.5986555,0
+DUK.US,D,20210422,000000,94.6584,94.6584,93.5562,93.598,4134609.875424,0
+DUK.US,D,20210423,000000,93.6078,93.9518,92.9994,93.3822,3046745.9662453,0
+DUK.US,D,20210426,000000,93.4677,93.4677,92.597,92.7758,2940456.5091772,0
+DUK.US,D,20210427,000000,92.5512,92.7282,91.9711,92.2228,3679652.0244508,0
+DUK.US,D,20210428,000000,92.4852,92.7379,91.7184,92.1859,2688707.3825555,0
+DUK.US,D,20210429,000000,92.2879,93.1772,92.1946,93.1023,2322409.8207828,0
+DUK.US,D,20210430,000000,93.3919,94.187,92.8409,94.1676,2753345.9499042,0
+DUK.US,D,20210503,000000,94.291,95.3,93.878,94.187,3819606.0515821,0
+DUK.US,D,20210504,000000,94.187,94.5282,93.6262,94.2531,3310844.9762517,0
+DUK.US,D,20210505,000000,93.9887,93.9887,92.2976,92.9246,2993714.4166808,0
+DUK.US,D,20210506,000000,93.2987,94.2161,92.9148,94.0276,2193648.1648469,0
+DUK.US,D,20210507,000000,93.8877,94.8605,93.701,94.3299,4859670.3662919,0
+DUK.US,D,20210510,000000,94.7167,101.011,94.5185,97.026,8739994.8772751,0
+DUK.US,D,20210511,000000,97.4342,97.823,96.0657,96.9191,4798682.3351633,0
+DUK.US,D,20210512,000000,96.851,96.9969,94.603,94.6584,4787736.8999015,0
+DUK.US,D,20210513,000000,94.8012,97.8133,94.6584,97.2495,3514219.3534588,0
+DUK.US,D,20210514,000000,97.5508,98.0465,96.8997,97.3078,2551910.0197767,0
+DUK.US,D,20210517,000000,97.4148,101.983,96.6722,96.7344,5912725.5689145,0
+DUK.US,D,20210518,000000,96.4982,97.3564,96.2678,96.7733,5143919.3484895,0
+DUK.US,D,20210519,000000,96.4982,96.6528,94.538,95.5185,4629828.5725896,0
+DUK.US,D,20210520,000000,95.6614,97.0552,95.5468,96.5663,3293838.2927168,0
+DUK.US,D,20210521,000000,96.8122,97.3175,96.229,97.1231,4380775.1632444,0
+DUK.US,D,20210524,000000,97.337,97.7355,96.4603,96.6041,2887504.1848914,0
+DUK.US,D,20210525,000000,96.4214,96.5566,95.1754,95.6614,3193275.6915114,0
+DUK.US,D,20210526,000000,95.6517,95.9501,95.156,95.471,2761793.2166367,0
+DUK.US,D,20210527,000000,95.6614,95.709,94.3299,94.4338,4502369.5037043,0
+DUK.US,D,20210528,000000,94.7721,95.1463,94.4144,94.6322,2405327.8206246,0
+DUK.US,D,20210601,000000,94.9373,95.1278,94.0276,94.499,2982477.8027971,0
+DUK.US,D,20210602,000000,94.811,95.6235,94.1579,95.0608,2001495.9969274,0
+DUK.US,D,20210603,000000,94.6496,96.3252,94.5933,96.0074,3602788.0705838,0
+DUK.US,D,20210604,000000,96.2776,96.3923,95.7372,95.8247,2935072.2769224,0
+DUK.US,D,20210607,000000,95.8927,96.5079,95.7965,96.1813,3532040.9255749,0
+DUK.US,D,20210608,000000,96.4408,96.4408,94.8421,94.985,3333826.4804827,0
+DUK.US,D,20210609,000000,95.0044,95.815,94.8334,95.7372,1678361.8074681,0
+DUK.US,D,20210610,000000,95.7285,96.1813,95.5098,96.0366,1889238.9214613,0
+DUK.US,D,20210611,000000,95.8733,96.364,95.5001,96.2387,2021702.5586033,0
+DUK.US,D,20210614,000000,96.2387,96.8316,96.0851,96.8122,2121776.4324399,0
+DUK.US,D,20210615,000000,96.8802,97.7355,96.5176,97.4633,2900430.2521216,0
+DUK.US,D,20210616,000000,97.9396,98.1044,96.056,96.1328,4093681.2733106,0
+DUK.US,D,20210617,000000,96.1425,97.4148,95.8344,96.715,4234839.1131189,0
+DUK.US,D,20210618,000000,96.3738,96.5468,93.9605,94.0558,5496921.4680312,0
+DUK.US,D,20210621,000000,94.5087,95.8927,94.1967,95.6614,3776666.9794086,0
+DUK.US,D,20210622,000000,95.2143,95.815,94.6876,94.8012,2713415.380523,0
+DUK.US,D,20210623,000000,94.5641,95.2901,93.5552,93.6962,4233412.0292019,0
+DUK.US,D,20210624,000000,93.6962,93.9091,93.1957,93.5455,2593196.678994,0
+DUK.US,D,20210625,000000,93.8196,94.2571,93.4318,94.1579,3427322.598385,0
+DUK.US,D,20210628,000000,94.4241,95.1093,94.0831,94.4338,3381401.7748117,0
+DUK.US,D,20210629,000000,94.1967,94.6496,92.2325,92.6484,2827205.5165777,0
+DUK.US,D,20210630,000000,92.6952,93.4318,92.2277,93.2142,2640707.1526405,0
+DUK.US,D,20210701,000000,93.4416,94.3008,92.8662,93.9985,2549045.5629457,0
+DUK.US,D,20210702,000000,94.1773,94.1773,93.6496,93.9605,1884426.7574529,0
+DUK.US,D,20210706,000000,94.0364,94.3202,92.9119,94.2618,3450482.1022681,0
+DUK.US,D,20210707,000000,94.3756,94.9558,93.6515,94.7721,2165152.7869961,0
+DUK.US,D,20210708,000000,94.4514,95.3659,94.2812,94.9558,2527092.9584386,0
+DUK.US,D,20210709,000000,95.3194,95.4049,94.3299,95.0423,2834367.6875551,0
+DUK.US,D,20210712,000000,94.6322,95.9792,94.291,95.8733,2657319.767581,0
+DUK.US,D,20210713,000000,95.8062,96.1716,95.3378,95.8733,2938301.9931554,0
+DUK.US,D,20210714,000000,95.8441,97.2883,94.9655,96.9774,2851980.3930273,0
+DUK.US,D,20210715,000000,96.8219,98.1927,96.8219,98.1437,3038832.6984694,0
+DUK.US,D,20210716,000000,98.2898,99.5044,98.0271,98.9213,2922042.2908202,0
+DUK.US,D,20210719,000000,98.5908,99.5826,97.0163,98.0946,5876495.9518399,0
+DUK.US,D,20210720,000000,98.2702,99.543,97.6674,97.959,2553850.5246559,0
+DUK.US,D,20210721,000000,98.1241,98.2898,97.3661,97.405,2200826.79822,0
+DUK.US,D,20210722,000000,97.4148,98.1633,97.0357,97.1717,3122870.1412108,0
+DUK.US,D,20210723,000000,97.3078,98.7556,97.3078,98.6487,2008036.7124716,0
+DUK.US,D,20210726,000000,98.7654,99.1827,98.1535,98.7458,3357325.5212747,0
+DUK.US,D,20210727,000000,98.5516,100.729,98.2408,100.428,2156325.8562655,0
+DUK.US,D,20210728,000000,100.331,100.467,98.9115,99.7567,2271332.1517938,0
+DUK.US,D,20210729,000000,100.01,100.137,99.1253,99.7864,1565210.618142,0
+DUK.US,D,20210730,000000,99.7864,100.758,99.0382,99.2421,2719407.6925145,0
+DUK.US,D,20210802,000000,99.5133,100.709,99.2906,100.262,3592683.2463963,0
+DUK.US,D,20210803,000000,100.476,101.564,100.077,100.661,2540621.9609069,0
+DUK.US,D,20210804,000000,100.36,101.039,99.4955,100.778,2395405.1116882,0
+DUK.US,D,20210805,000000,100.797,101.983,100.398,101.914,3011797.3293267,0
+DUK.US,D,20210806,000000,101.429,102.041,100.923,101.002,2772380.5947947,0
+DUK.US,D,20210809,000000,100.748,101.049,99.5924,100.224,2579687.2256203,0
+DUK.US,D,20210810,000000,100.564,101.253,100.097,100.942,2141789.5609676,0
+DUK.US,D,20210811,000000,101.293,101.798,101.011,101.166,2658690.2620132,0
+DUK.US,D,20210812,000000,100.816,101.497,100.515,100.719,2337115.8845351,0
+DUK.US,D,20210813,000000,101.002,101.293,100.574,101.021,2110163.2412573,0
+DUK.US,D,20210816,000000,101.331,103.285,101.166,102.741,3448767.9553282,0
+DUK.US,D,20210817,000000,102.722,103.15,101.73,102.644,2258002.755872,0
+DUK.US,D,20210818,000000,102.702,102.77,101.564,102.021,2973925.5882927,0
+DUK.US,D,20210819,000000,102.031,103.13,101.671,101.857,2586136.3690892,0
+DUK.US,D,20210820,000000,101.234,102.294,100.671,102.168,2695855.1489368,0
+DUK.US,D,20210823,000000,102.031,102.42,100.709,100.855,2846577.6405776,0
+DUK.US,D,20210824,000000,101.049,101.176,99.4856,100.204,3914677.4149616,0
+DUK.US,D,20210825,000000,100.184,100.982,99.5232,100.428,2474175.6167434,0
+DUK.US,D,20210826,000000,100.448,100.622,99.8834,99.923,2618952.0968803,0
+DUK.US,D,20210827,000000,100.137,100.378,99.6023,99.7468,1809504.3373649,0
+DUK.US,D,20210830,000000,99.5924,100.214,99.4361,99.8636,2044038.9427074,0
+DUK.US,D,20210831,000000,99.9131,100.651,99.4955,99.737,3220723.6494434,0
+DUK.US,D,20210901,000000,99.9705,101.38,99.7468,101.128,2622821.7887415,0
+DUK.US,D,20210902,000000,101.206,101.924,101.021,101.633,2930404.1588755,0
+DUK.US,D,20210903,000000,101.39,101.623,100.515,100.709,3193876.5689501,0
+DUK.US,D,20210907,000000,100.564,100.622,98.3183,98.3477,4693552.448084,0
+DUK.US,D,20210908,000000,98.4162,100.681,97.8812,100.378,3794721.0828621,0
+DUK.US,D,20210909,000000,100.147,100.398,99.6202,99.6993,2432035.9996552,0
+DUK.US,D,20210910,000000,99.7271,99.8537,98.2996,98.3477,2509696.3219085,0
+DUK.US,D,20210913,000000,99.0956,99.3193,97.7258,97.9007,2939208.4538121,0
+DUK.US,D,20210914,000000,98.1535,98.6487,96.715,96.8316,3590515.3546782,0
+DUK.US,D,20210915,000000,96.4885,97.6092,96.0657,97.2301,2933736.7650809,0
+DUK.US,D,20210916,000000,97.6771,97.9785,96.5176,96.643,3377855.1574638,0
+DUK.US,D,20210917,000000,96.2484,96.8025,94.8897,94.985,7029603.4214049,0
+DUK.US,D,20210920,000000,94.6235,95.5953,93.8984,94.9558,5149870.5044919,0
+DUK.US,D,20210921,000000,95.2231,95.7469,94.184,94.2696,3436397.4939489,0
+DUK.US,D,20210922,000000,94.5845,94.7848,93.5659,93.9081,2867748.2812946,0
+DUK.US,D,20210923,000000,93.9742,94.775,93.5834,93.774,2539279.2467673,0
+DUK.US,D,20210924,000000,93.632,94.4231,93.288,93.8323,3159261.2955422,0
+DUK.US,D,20210927,000000,93.8226,94.88,92.9167,93.0412,2909544.2458751,0
+DUK.US,D,20210928,000000,92.8701,93.2608,92.04,92.4881,3280982.1906679,0
+DUK.US,D,20210929,000000,92.4881,94.3746,92.3929,93.7176,3461716.6583523,0
+DUK.US,D,20210930,000000,93.8887,94.0597,92.9751,93.0022,3110142.6516273,0
+DUK.US,D,20211001,000000,93.5834,94.2327,93.0218,93.8323,4825278.3641241,0
+DUK.US,D,20211004,000000,94.0227,96.2776,93.879,96.0268,4874806.5101288,0
+DUK.US,D,20211005,000000,96.1425,96.229,95.2513,95.4613,3579783.930559,0
+DUK.US,D,20211006,000000,95.2328,97.1134,94.5845,97.0649,2932673.9116662,0
+DUK.US,D,20211007,000000,97.1328,97.7355,96.1231,96.2096,2119655.8701092,0
+DUK.US,D,20211008,000000,96.2484,96.5566,95.6905,95.8062,1831250.1330275,0
+DUK.US,D,20211011,000000,95.471,95.9986,94.6798,95.0238,1741518.7592145,0
+DUK.US,D,20211012,000000,95.156,95.8344,94.8994,95.1278,2545779.8352223,0
+DUK.US,D,20211013,000000,95.1463,96.0171,94.394,95.9695,1888579.3967382,0
+DUK.US,D,20211014,000000,96.3543,97.1038,96.0268,96.8705,3195855.143119,0
+DUK.US,D,20211015,000000,96.9677,97.1911,95.3902,95.6333,2721415.0758756,0
+DUK.US,D,20211018,000000,95.156,95.471,94.4893,95.1657,2159203.6887931,0
+DUK.US,D,20211019,000000,95.6333,96.4603,95.4233,96.3738,1846125.9652343,0
+DUK.US,D,20211020,000000,96.4885,97.7452,96.4885,97.4245,1986045.0097751,0
+DUK.US,D,20211021,000000,97.5799,98.1829,97.3661,98.1535,2159367.2838492,0
+DUK.US,D,20211022,000000,98.3575,100.01,98.1339,98.9017,2550209.2485332,0
+DUK.US,D,20211025,000000,98.8144,98.8144,97.7938,98.0076,1764574.3442256,0
+DUK.US,D,20211026,000000,97.959,99.2421,97.8133,98.4349,2411708.027812,0
+DUK.US,D,20211027,000000,98.7752,98.941,97.823,97.9299,1594137.104977,0
+DUK.US,D,20211028,000000,97.6092,98.0174,96.9871,97.6771,2071247.1670038,0
+DUK.US,D,20211029,000000,97.4342,98.1241,96.8122,97.2106,2415100.3102013,0
+DUK.US,D,20211101,000000,97.3273,97.8521,96.6906,97.5021,1685770.9143792,0
+DUK.US,D,20211102,000000,97.8035,97.9785,96.7344,97.6383,2834277.1443795,0
+DUK.US,D,20211103,000000,97.4439,98.1143,96.6809,97.7161,2163654.7089983,0
+DUK.US,D,20211104,000000,97.5799,98.0174,95.1754,96.2678,3205128.6163297,0
+DUK.US,D,20211105,000000,96.4311,97.8424,96.2961,96.8997,2232809.1172348,0
+DUK.US,D,20211108,000000,97.0941,97.1911,95.7868,96.6528,3868808.0363746,0
+DUK.US,D,20211109,000000,97.0066,97.4439,96.4701,97.1717,3018187.8255112,0
+DUK.US,D,20211110,000000,97.4633,98.0659,96.89,97.784,1950101.4268235,0
+DUK.US,D,20211111,000000,97.5411,97.7258,96.1911,96.4701,2081198.6851324,0
+DUK.US,D,20211112,000000,96.4701,96.715,95.8247,96.1134,2602438.2563132,0
+DUK.US,D,20211115,000000,96.4603,97.2009,95.9695,96.8025,2455494.9133581,0
+DUK.US,D,20211116,000000,96.7344,96.9677,95.2279,95.3435,3906079.9288695,0
+DUK.US,D,20211117,000000,95.2669,95.5078,94.6992,95.2571,2461419.3179677,0
+DUK.US,D,20211118,000000,94.8625,94.9403,94.2852,94.6603,2920401.1957607,0
+DUK.US,D,20211119,000000,94.7371,95.0355,94.2658,94.709,3103474.3525173,0
+DUK.US,D,20211122,000000,94.7857,96.7538,94.6128,96.4701,4067299.2554925,0
+DUK.US,D,20211123,000000,96.7003,97.2592,95.6323,96.9385,3298630.9076304,0
+DUK.US,D,20211124,000000,97.1814,97.3758,96.1522,96.402,2324491.284924,0
+DUK.US,D,20211126,000000,95.4399,96.8608,95.4116,95.5361,1876105.0164868,0
+DUK.US,D,20211129,000000,96.1522,96.7003,95.3728,96.4408,2212301.0879398,0
+DUK.US,D,20211130,000000,95.8927,95.9598,93.1013,93.3521,4024985.754351,0
+DUK.US,D,20211201,000000,93.7652,95.2669,92.938,92.977,2936808.0307565,0
+DUK.US,D,20211202,000000,93.4386,94.9587,93.2753,93.9674,3072018.8301611,0
+DUK.US,D,20211203,000000,94.4008,96.1813,93.6408,96.1134,3228610.1658264,0
+DUK.US,D,20211206,000000,96.7344,98.8242,96.4798,97.3952,3088993.6178046,0
+DUK.US,D,20211207,000000,97.0746,97.7161,96.715,97.3564,4575022.1710017,0
+DUK.US,D,20211208,000000,97.1814,97.8035,96.4214,97.0455,5008320.6538891,0
+DUK.US,D,20211209,000000,97.2301,97.3078,95.5166,96.4982,4178352.5182818,0
+DUK.US,D,20211210,000000,97.0066,98.2015,96.576,97.6868,3159034.9376029,0
+DUK.US,D,20211213,000000,97.6771,99.7191,97.6286,99.155,4086608.6166092,0
+DUK.US,D,20211214,000000,99.1649,99.6023,98.4643,98.8919,2935828.5182194,0
+DUK.US,D,20211215,000000,98.9311,100.184,98.9311,99.9032,3511194.3882708,0
+DUK.US,D,20211216,000000,100.077,101.146,99.7271,100.602,3186762.7562598,0
+DUK.US,D,20211217,000000,100.515,101.206,98.4643,99.155,7430476.1294964,0
+DUK.US,D,20211220,000000,98.6585,99.9131,98.0368,99.7567,3822702.0108511,0
+DUK.US,D,20211221,000000,100.077,100.554,98.8046,99.1352,2135063.6434731,0
+DUK.US,D,20211222,000000,99.0283,99.6301,98.7948,99.2718,1650966.323422,0
+DUK.US,D,20211223,000000,99.3886,99.9705,99.0481,99.0857,1491513.6176247,0
+DUK.US,D,20211227,000000,99.0857,99.543,98.8046,99.3975,1319365.3181355,0
+DUK.US,D,20211228,000000,99.5628,100.651,99.5628,100.622,1244368.8172672,0
+DUK.US,D,20211229,000000,100.806,101.069,100.301,100.806,1222430.6173562,0
+DUK.US,D,20211230,000000,100.845,101.079,100.184,100.836,1756979.0064645,0
+DUK.US,D,20211231,000000,100.768,101.263,100.077,100.942,2021903.1940494,0
+DUK.US,D,20220103,000000,100.952,100.952,99.1352,99.5924,3400904.5690766,0
+DUK.US,D,20220104,000000,99.4658,100.982,99.3886,99.5133,2658612.0656341,0
+DUK.US,D,20220105,000000,99.6023,100.962,99.5727,99.7271,2542533.6565937,0
+DUK.US,D,20220106,000000,99.6113,100.816,99.4361,99.5727,4098679.6681689,0
+DUK.US,D,20220107,000000,98.9311,101.011,98.4064,100.564,3107232.9232085,0
+DUK.US,D,20220110,000000,100.699,101.35,100.147,100.622,2788617.661336,0
+DUK.US,D,20220111,000000,100.632,100.748,98.6683,99.3391,3052584.9721778,0
+DUK.US,D,20220112,000000,98.8046,99.9032,98.3477,99.7092,2302890.5641224,0
+DUK.US,D,20220113,000000,99.64,100.564,99.3094,100.224,2692785.9410606,0
+DUK.US,D,20220114,000000,100.505,100.729,99.3787,100.117,3560230.7202077,0
+DUK.US,D,20220118,000000,99.4361,99.8339,97.9007,98.0271,3202912.3663246,0
+DUK.US,D,20220119,000000,98.0368,98.9508,97.4827,98.3183,2557274.7029368,0
+DUK.US,D,20220120,000000,98.2015,99.6301,98.1437,98.4545,2522148.0663659,0
+DUK.US,D,20220121,000000,99.1352,100.281,98.7948,99.0956,3589163.3804412,0
+DUK.US,D,20220124,000000,99.7092,100.058,96.4701,98.7075,5876184.1952235,0
+DUK.US,D,20220125,000000,97.8715,99.2619,97.7258,98.4643,3467107.0640054,0
+DUK.US,D,20220126,000000,98.3281,99.4064,97.3855,98.1044,3232911.9955717,0
+DUK.US,D,20220127,000000,98.6487,100.448,98.6104,99.3589,3517572.5376587,0
+DUK.US,D,20220128,000000,99.2995,100.816,98.9213,100.778,2986999.8170832,0
+DUK.US,D,20220131,000000,99.9507,101.273,99.5628,101.099,4475498.7585172,0
+DUK.US,D,20220201,000000,100.612,101.118,98.532,99.5529,3155240.3554215,0
+DUK.US,D,20220202,000000,99.4559,101.253,99.1649,101.039,3524207.9119776,0
+DUK.US,D,20220203,000000,101.253,101.769,100.748,101.457,2326638.5986476,0
+DUK.US,D,20220204,000000,100.622,101.37,99.7271,100.321,2304168.4575793,0
+DUK.US,D,20220207,000000,100.214,100.865,99.4559,100.408,3166026.3112262,0
+DUK.US,D,20220208,000000,101.303,101.39,100.137,100.476,2388846.9048487,0
+DUK.US,D,20220209,000000,100.797,101.243,100.291,100.758,2348410.1168034,0
+DUK.US,D,20220210,000000,100.262,100.398,95.8247,96.0268,6150089.6484977,0
+DUK.US,D,20220211,000000,96.3252,97.0552,95.8082,95.9889,4108399.6838598,0
+DUK.US,D,20220214,000000,96.7538,97.2009,94.9111,96.1813,5491517.6866818,0
+DUK.US,D,20220215,000000,96.3543,97.298,95.0452,95.5555,3272934.1370283,0
+DUK.US,D,20220216,000000,95.6128,96.1999,95.1706,95.7576,3071945.7782807,0
+DUK.US,D,20220217,000000,95.7042,96.3747,94.7925,95.9568,2471343.0558038,0
+DUK.US,D,20220218,000000,95.5973,97.3758,95.3251,97.0066,4635762.2372969,0
+DUK.US,D,20220222,000000,97.1911,97.4245,95.8014,96.6566,3400403.494911,0
+DUK.US,D,20220223,000000,96.8608,97.0649,94.8586,94.9266,4173118.5053868,0
+DUK.US,D,20220224,000000,94.6933,94.878,92.7981,94.3143,4329361.0440458,0
+DUK.US,D,20220225,000000,95.2863,97.5217,95.0919,97.405,3422914.7919681,0
+DUK.US,D,20220228,000000,96.4234,97.6918,96.2096,97.5896,3158097.6099545,0
+DUK.US,D,20220301,000000,97.5896,98.2212,95.8985,97.026,2518821.6335589,0
+DUK.US,D,20220302,000000,97.1328,98.4064,96.9385,97.959,2401998.3011184,0
+DUK.US,D,20220303,000000,98.4064,100.331,98.2212,99.7567,2683000.0757876,0
+DUK.US,D,20220304,000000,99.5826,102.41,99.5232,102.303,3371435.8520869,0
+DUK.US,D,20220307,000000,102.439,103.985,101.613,103.703,3715330.1512735,0
+DUK.US,D,20220308,000000,103.761,104.431,102.372,102.508,3652399.5574663,0
+DUK.US,D,20220309,000000,103.207,103.577,102.168,102.372,3388597.89948,0
+DUK.US,D,20220310,000000,101.681,103.431,101.507,103.207,2097372.9887907,0
+DUK.US,D,20220311,000000,103.12,104.082,102.973,103.158,2294131.5407737,0
+DUK.US,D,20220314,000000,104.043,104.675,102.77,103.314,2637008.2581333,0
+DUK.US,D,20220315,000000,104.325,104.364,103.149,103.694,2174579.5662657,0
+DUK.US,D,20220316,000000,104.015,104.015,101.244,102.993,2712688.977318,0
+DUK.US,D,20220317,000000,103.023,104.519,102.332,103.509,2752485.7897352,0
+DUK.US,D,20220318,000000,103.314,103.917,101.633,102.099,4999647.0292173,0
+DUK.US,D,20220321,000000,102.362,103.868,102.318,103.178,2044908.362974,0
+DUK.US,D,20220322,000000,103.771,103.946,101.914,103.207,2649312.8699303,0
+DUK.US,D,20220323,000000,103.684,104.491,102.945,103.83,2693023.6168969,0
+DUK.US,D,20220324,000000,103.577,105.044,103.411,104.451,2260060.5553195,0
+DUK.US,D,20220325,000000,104.772,106.288,104.509,106.064,1753902.5962903,0
+DUK.US,D,20220328,000000,105.939,106.949,105.209,106.949,2541728.0281099,0
+DUK.US,D,20220329,000000,107.036,107.873,106.541,107.854,2532853.7679922,0
+DUK.US,D,20220330,000000,107.882,108.368,107.295,108.349,2036560.8995147,0
+DUK.US,D,20220331,000000,108.252,109.388,108.076,108.524,3374862.0881671,0
+DUK.US,D,20220401,000000,108.562,109.728,107.443,109.651,2369065.2787588,0
+DUK.US,D,20220404,000000,108.951,109.097,107.309,108.65,2331695.6407901,0
+DUK.US,D,20220405,000000,108.853,110.939,108.835,109.36,2561135.1347003,0
+DUK.US,D,20220406,000000,109.932,112.023,109.33,111.916,3512033.9704454,0
+DUK.US,D,20220407,000000,111.759,111.978,110.263,111.635,2866380.8735616,0
+DUK.US,D,20220408,000000,112.149,112.537,110.964,112.11,1726628.5224115,0
+DUK.US,D,20220411,000000,112.217,112.707,110.593,111.021,2648581.3222267,0
+DUK.US,D,20220412,000000,110.827,112.475,110.089,112.178,2582345.9025067,0
+DUK.US,D,20220413,000000,112.266,112.644,111.187,111.876,2152813.1926085,0
+DUK.US,D,20220414,000000,111.955,112.276,111.264,111.625,2797900.3946443,0
+DUK.US,D,20220418,000000,112.042,112.567,110.399,111.031,2019284.6442523,0
+DUK.US,D,20220419,000000,111.158,111.478,110.569,111.255,2076478.0931996,0
+DUK.US,D,20220420,000000,112.246,112.615,111.935,112.188,2215081.1749936,0
+DUK.US,D,20220421,000000,111.916,113.062,111.45,112.042,1919776.6652638,0
+DUK.US,D,20220422,000000,111.935,112.207,110.934,111.07,3277653.7000615,0
+DUK.US,D,20220425,000000,111.595,111.799,108.893,110.574,3851786.9482436,0
+DUK.US,D,20220426,000000,110.613,112.577,110.166,110.312,4051089.9692437,0
+DUK.US,D,20220427,000000,110.37,111.662,109.058,109.914,2555772.5093399,0
+DUK.US,D,20220428,000000,110.38,111.478,109.437,110.603,2813090.0412668,0
+DUK.US,D,20220429,000000,110.235,110.322,106.697,107.066,5580745.9285297,0
+DUK.US,D,20220502,000000,107.561,107.97,104.451,105.647,3942452.5630058,0
+DUK.US,D,20220503,000000,106.278,107.3,105.151,105.316,2498688.1237635,0
+DUK.US,D,20220504,000000,105.161,107.668,104.898,107.406,2635451.5328512,0
+DUK.US,D,20220505,000000,106.929,107.851,106.016,106.959,2263703.8892415,0
+DUK.US,D,20220506,000000,106.706,108.826,106.259,108.193,2802237.20698,0
+DUK.US,D,20220509,000000,106.56,108.97,105.453,107.688,3769121.0288341,0
+DUK.US,D,20220510,000000,107.484,109.048,105.005,105.851,3469653.5908218,0
+DUK.US,D,20220511,000000,106.055,108.524,105.783,106.822,3171841.6524651,0
+DUK.US,D,20220512,000000,106.691,107.201,105.327,106.749,3496646.0044992,0
+DUK.US,D,20220513,000000,107.279,107.554,105.631,107.191,3315320.5932922,0
+DUK.US,D,20220516,000000,107.662,108.741,107.318,107.906,2455364.2382289,0
+DUK.US,D,20220517,000000,107.318,107.878,105.063,107.239,4156368.0237583,0
+DUK.US,D,20220518,000000,107.7,108.426,106.48,106.799,4085004.7797517,0
+DUK.US,D,20220519,000000,106.573,107.333,105.161,106.847,3760169.7671745,0
+DUK.US,D,20220520,000000,106.739,107.882,106.102,107.71,3441537.4610428,0
+DUK.US,D,20220523,000000,108.515,109.74,107.69,108.671,2628131.4848465,0
+DUK.US,D,20220524,000000,109.162,111.143,108.583,110.799,3068413.5171589,0
+DUK.US,D,20220525,000000,111.015,111.231,109.544,110.221,2826471.2573471,0
+DUK.US,D,20220526,000000,110.888,111.594,110.427,111.045,2771119.0106455,0
+DUK.US,D,20220527,000000,110.711,112.29,110.407,112.192,2680652.0833813,0
+DUK.US,D,20220531,000000,110.986,111.349,109.936,110.349,5136794.3365728,0
+DUK.US,D,20220601,000000,110.378,110.555,108.822,109.515,2602285.6850317,0
+DUK.US,D,20220602,000000,109.936,110.192,107.798,109.632,2766255.1425302,0
+DUK.US,D,20220603,000000,109.329,109.936,108.829,109.015,1578404.7383393,0
+DUK.US,D,20220606,000000,109.358,109.917,108.789,108.965,1512426.4183402,0
+DUK.US,D,20220607,000000,108.809,110.241,108.132,110.172,2154888.333703,0
+DUK.US,D,20220608,000000,109.8,109.908,108.137,108.358,1846354.9269031,0
+DUK.US,D,20220609,000000,108.299,108.887,105.514,105.651,2426769.3842341,0
+DUK.US,D,20220610,000000,104.847,106.595,103.906,105.69,3408502.9253344,0
+DUK.US,D,20220613,000000,104.719,104.935,100.943,101.434,2806326.4819835,0
+DUK.US,D,20220614,000000,101.709,102.228,97.7367,98.9917,3976454.8677589,0
+DUK.US,D,20220615,000000,100.042,100.15,97.1482,98.2466,4118992.7151849,0
+DUK.US,D,20220616,000000,97.1188,97.8985,95.9714,97.619,4215485.9444536,0
+DUK.US,D,20220617,000000,97.3248,98.0308,95.0005,95.9322,5641900.4124259,0
+DUK.US,D,20220621,000000,96.1087,97.5797,95.736,97.2954,2934407.3226721,0
+DUK.US,D,20220622,000000,97.0109,99.0511,96.7835,98.227,2968595.11516,0
+DUK.US,D,20220623,000000,98.7271,101.65,98.6094,101.415,3797691.9095024,0
+DUK.US,D,20220624,000000,101.669,102.777,101.307,102.512,3011974.2928032,0
+DUK.US,D,20220627,000000,102.022,103.337,101.728,103.169,1758910.3277507,0
+DUK.US,D,20220628,000000,103.719,104.768,103.327,103.66,2259315.6841046,0
+DUK.US,D,20220629,000000,103.69,104.264,103.277,103.964,1802044.7824698,0
+DUK.US,D,20220630,000000,103.239,105.857,103.013,105.141,3639082.9037191,0
+DUK.US,D,20220701,000000,105.67,107.671,105.141,107.504,2930816.0137619,0
+DUK.US,D,20220705,000000,107.583,107.583,102.522,104.288,3010054.2375283,0
+DUK.US,D,20220706,000000,104.611,106.338,104.032,105.504,1958586.8992238,0
+DUK.US,D,20220707,000000,105.739,106.132,104.484,104.768,1951393.064936,0
+DUK.US,D,20220708,000000,104.817,105.003,103.699,103.866,1731056.78028,0
+DUK.US,D,20220711,000000,103.994,105.906,103.817,105.876,2483644.011459,0
+DUK.US,D,20220712,000000,105.504,106.877,105.063,105.592,2144097.0724318,0
+DUK.US,D,20220713,000000,104.867,106.112,104.66,105.171,2464722.8507156,0
+DUK.US,D,20220714,000000,103.239,105.151,103.159,104.886,2319699.0262529,0
+DUK.US,D,20220715,000000,105.367,105.563,104.13,105.357,2288337.7835376,0
+DUK.US,D,20220718,000000,104.837,105.053,103.366,103.395,2272025.9809717,0
+DUK.US,D,20220719,000000,104.004,104.415,103.405,103.503,2138543.9014139,0
+DUK.US,D,20220720,000000,103.621,103.793,100.855,101.003,3039695.2820233,0
+DUK.US,D,20220721,000000,100.924,101.738,100.198,101.542,3146131.3997597,0
+DUK.US,D,20220722,000000,102.228,102.973,101.934,102.954,1530704.1617292,0
+DUK.US,D,20220725,000000,102.611,103.974,102.385,103.934,1460650.1853661,0
+DUK.US,D,20220726,000000,103.738,105.249,103.474,104.955,1824173.8528758,0
+DUK.US,D,20220727,000000,104.602,104.797,103.827,104.464,2043140.708836,0
+DUK.US,D,20220728,000000,105.357,107.161,104.582,106.847,2372175.778597,0
+DUK.US,D,20220729,000000,106.494,108.289,106.465,107.808,2572174.5685867,0
+DUK.US,D,20220801,000000,107.75,108.417,106.857,107.73,2433862.2703158,0
+DUK.US,D,20220802,000000,108.162,109.191,107.318,107.504,2225531.6844414,0
+DUK.US,D,20220803,000000,107.308,109.005,105.386,108.681,2839753.5940492,0
+DUK.US,D,20220804,000000,109.642,109.818,107.387,107.612,3021870.2760438,0
+DUK.US,D,20220805,000000,107.043,107.377,105.239,107.053,3093255.9529852,0
+DUK.US,D,20220808,000000,107.75,108.475,106.671,106.935,3192027.1448051,0
+DUK.US,D,20220809,000000,107.279,108.034,107.038,107.69,2412941.5193472,0
+DUK.US,D,20220810,000000,108.172,108.367,107.406,107.936,2964663.2335138,0
+DUK.US,D,20220811,000000,108.03,108.752,107.228,107.397,2668257.0111442,0
+DUK.US,D,20220812,000000,108.01,109.198,107.829,109.119,3336915.3716829,0
+DUK.US,D,20220815,000000,109.228,109.947,108.505,109.841,2185604.3263643,0
+DUK.US,D,20220816,000000,109.841,111.326,109.663,110.96,2530357.9761233,0
+DUK.US,D,20220817,000000,110.762,111.741,110.692,110.88,1914156.8999495,0
+DUK.US,D,20220818,000000,110.95,111.91,110.95,111.425,1762394.6087262,0
+DUK.US,D,20220819,000000,111.623,112.504,111.167,112.078,2113518.6272889,0
+DUK.US,D,20220822,000000,111.821,112.118,110.678,110.9,2306134.1290133,0
+DUK.US,D,20220823,000000,110.999,110.999,109.663,109.891,1505183.2642217,0
+DUK.US,D,20220824,000000,110.059,110.217,109.198,109.792,1815064.0703232,0
+DUK.US,D,20220825,000000,109.901,109.98,108.485,109.564,2639314.0159418,0
+DUK.US,D,20220826,000000,109.703,109.752,107.496,107.614,3401858.7809766,0
+DUK.US,D,20220829,000000,107.298,108.792,106.491,108.079,1791709.4192688,0
+DUK.US,D,20220830,000000,107.842,108.129,106.162,106.575,1939680.8106108,0
+DUK.US,D,20220831,000000,106.575,107.446,105.655,105.813,2920936.8561904,0
+DUK.US,D,20220901,000000,105.942,107.436,105.645,107.08,1629038.187209,0
+DUK.US,D,20220902,000000,107.159,108.149,105.581,105.902,1511711.2503979,0
+DUK.US,D,20220906,000000,106.13,107.248,105.328,105.664,2058760.7355067,0
+DUK.US,D,20220907,000000,106.367,109.208,106.357,109.119,3358910.0677159,0
+DUK.US,D,20220908,000000,108.752,109.593,107.594,108.079,2415616.5704412,0
+DUK.US,D,20220909,000000,108.456,109.247,107.792,108.752,1471277.3425222,0
+DUK.US,D,20220912,000000,108.832,110.118,108.772,109.742,1670910.8587923,0
+DUK.US,D,20220913,000000,109.02,109.386,106.476,107.08,2412790.5717823,0
+DUK.US,D,20220914,000000,107.208,108.812,107.208,108.149,2333708.0758844,0
+DUK.US,D,20220915,000000,107.426,107.566,105.011,105.189,3135200.497802,0
+DUK.US,D,20220916,000000,105.833,106.486,104.813,105.021,4612712.8198464,0
+DUK.US,D,20220919,000000,104.744,105.754,104.249,105.714,1802021.2327519,0
+DUK.US,D,20220920,000000,104.932,105.16,103.492,104.556,1639373.2391509,0
+DUK.US,D,20220921,000000,104.952,105.774,103.2,103.22,1511286.8959335,0
+DUK.US,D,20220922,000000,103.032,104.507,102.527,103.606,2348991.9091745,0
+DUK.US,D,20220923,000000,102.883,103.195,101.468,102.646,2321517.9887129,0
+DUK.US,D,20220926,000000,102.438,102.547,98.8947,99.8052,2841969.5422186,0
+DUK.US,D,20220927,000000,100.053,100.488,96.9548,97.3111,4069804.8322358,0
+DUK.US,D,20220928,000000,98.4295,99.1718,97.1527,98.5879,2362519.7232765,0
+DUK.US,D,20220929,000000,98.3404,98.38,93.9757,94.1241,3136673.6140139,0
+DUK.US,D,20220930,000000,94.7675,95.1139,91.8477,92.0655,5217332.0502475,0
+DUK.US,D,20221003,000000,93.4907,95.0199,92.491,94.3518,3826060.679767,0
+DUK.US,D,20221004,000000,95.0149,96.3313,94.2924,96.1234,3137857.7650429,0
+DUK.US,D,20221005,000000,94.9159,95.1436,92.4861,93.0552,3905625.1210922,0
+DUK.US,D,20221006,000000,92.6989,92.7868,89.7198,89.8386,4274652.8565783,0
+DUK.US,D,20221007,000000,89.8089,90.0662,87.676,88.156,3195578.0551331,0
+DUK.US,D,20221010,000000,88.1956,89.215,88.1032,88.2352,3013426.9324254,0
+DUK.US,D,20221011,000000,87.8888,89.5713,87.7502,88.6113,4943262.7194638,0
+DUK.US,D,20221012,000000,88.0867,88.3738,85.0284,85.0878,4286973.2811925,0
+DUK.US,D,20221013,000000,84.1278,87.6117,82.9005,87.0871,7333948.465126,0
+DUK.US,D,20221014,000000,87.9779,88.542,85.5134,85.9291,4759927.4457271,0
+DUK.US,D,20221017,000000,87.097,89.0369,86.9684,88.1857,3742832.6448998,0
+DUK.US,D,20221018,000000,89.3536,90.1622,88.8983,89.8782,3041118.081958,0
+DUK.US,D,20221019,000000,88.7004,89.4427,87.9086,88.3738,2638818.9357334,0
+DUK.US,D,20221020,000000,88.0867,88.255,85.8301,86.3349,4099872.3667687,0
+DUK.US,D,20221021,000000,86.5131,88.1857,86.0281,87.5523,2817881.3641615,0
+DUK.US,D,20221024,000000,88.1461,88.8983,87.1366,87.7799,2342699.3386893,0
+DUK.US,D,20221025,000000,87.7997,89.6929,87.7898,89.314,2809870.1580958,0
+DUK.US,D,20221026,000000,89.9178,90.4918,89.0666,89.8782,2968857.5892581,0
+DUK.US,D,20221027,000000,90.6996,91.3628,89.9672,90.1058,3402375.0789082,0
+DUK.US,D,20221028,000000,90.3235,93.2532,90.3235,93.0354,3171875.8375651,0
+DUK.US,D,20221031,000000,92.7484,93.273,91.63,92.2238,3271166.6992747,0
+DUK.US,D,20221101,000000,92.6098,93.1888,91.7785,92.7781,2919062.623973,0
+DUK.US,D,20221102,000000,92.5109,94.4112,91.7884,91.9269,3093145.9600197,0
+DUK.US,D,20221103,000000,91.0461,92.8424,90.6403,92.2634,3164786.0869076,0
+DUK.US,D,20221104,000000,93.6788,93.8173,90.4968,92.6494,4863377.9915549,0
+DUK.US,D,20221107,000000,92.5406,92.595,89.4278,91.2836,4547987.6499915,0
+DUK.US,D,20221108,000000,91.5805,93.0552,91.3925,92.2436,2906539.1154366,0
+DUK.US,D,20221109,000000,92.6692,93.4313,92.1843,92.4911,2771025.5587258,0
+DUK.US,D,20221110,000000,94.8763,96.356,93.2928,96.1036,3639218.4194929,0
+DUK.US,D,20221111,000000,96.2125,96.2521,93.4808,94.1934,3320621.1706206,0
+DUK.US,D,20221114,000000,94.6685,95.4504,94.2924,94.4706,4831914.1287608,0
+DUK.US,D,20221115,000000,95.6088,96.4727,94.8467,96.1333,4673633.955039,0
+DUK.US,D,20221116,000000,96.3708,98.0633,96.3708,96.935,3683064.3393353,0
+DUK.US,D,20221117,000000,96.31,96.74,94.93,95.52,2755842,0
+DUK.US,D,20221118,000000,96.46,97.2299,96,96.79,3680594,0
+DUK.US,D,20221121,000000,96.55,97.55,96.18,97.04,3314569,0
+DUK.US,D,20221122,000000,97.49,98.69,97.28,97.68,2333970,0
+DUK.US,D,20221123,000000,97.47,98.68,97.445,98.54,2726141,0
+DUK.US,D,20221125,000000,99,99.99,98.9,99.62,1275680,0
+DUK.US,D,20221128,000000,99.2,99.66,98.22,98.61,2283854,0
+DUK.US,D,20221129,000000,98.03,98.23,97.24,97.94,2127469,0
+DUK.US,D,20221130,000000,97.58,100.42,97.26,99.93,6052214,0
+DUK.US,D,20221201,000000,100.84,101.9,99.88,100.31,3329848,0
+DUK.US,D,20221202,000000,99.39,99.75,98.5,99.52,2097709,0
+DUK.US,D,20221205,000000,98.74,99.56,98.52,99.13,2212531,0
+DUK.US,D,20221206,000000,99.23,100.7,99.051,100.51,2828821,0
+DUK.US,D,20221207,000000,100.35,101.26,99.33,99.58,2635589,0
+DUK.US,D,20221208,000000,99.61,100.65,99.32,100.45,2065870,0
+DUK.US,D,20221209,000000,100.08,100.92,100.01,100.35,1998212,0
+DUK.US,D,20221212,000000,101.43,102.43,100.3,102.32,2734908,0
+DUK.US,D,20221213,000000,103.35,104.34,102.42,103.1,5581500,0
+DUK.US,D,20221214,000000,103.24,105.52,102.63,103.3,4468703,0
+DUK.US,D,20221215,000000,103.06,103.315,101.94,102.51,3631416,0
+DUK.US,D,20221216,000000,102.08,102.12,99.185,100.34,10623575,0
+DUK.US,D,20221219,000000,100.13,101.33,99.7102,100.23,3628976,0
+DUK.US,D,20221220,000000,100.08,100.92,99.1989,100.21,2394325,0
+DUK.US,D,20221221,000000,100.7,102.09,100.65,101.92,2269538,0
+DUK.US,D,20221222,000000,101.7,101.98,100.21,101.95,2312330,0
+DUK.US,D,20221223,000000,101.82,103.15,101.06,102.99,1803446,0
+DUK.US,D,20221227,000000,103.09,103.975,102.55,103.67,1698631,0
+DUK.US,D,20221228,000000,104,104.48,102.67,102.9,1687611,0
+DUK.US,D,20221229,000000,103.3,104.42,103.3,103.84,1444606,0
+DUK.US,D,20221230,000000,103.88,104,101.99,102.99,2055613,0
+DUK.US,D,20230103,000000,103.2,103.8,102.19,103.7,2688892,0
+DUK.US,D,20230104,000000,104.27,105.375,103.85,104.81,2819879,0
+DUK.US,D,20230105,000000,103.85,104.36,102.42,103.26,1920588,0
+DUK.US,D,20230106,000000,104.2,105.79,104,105.18,2157270,0
+DUK.US,D,20230109,000000,105.03,106.43,104.7601,105.19,2358369,0
+DUK.US,D,20230110,000000,104.88,105.47,104.47,105.43,2244531,0
+DUK.US,D,20230111,000000,105.43,106.1024,105.18,105.66,2358823,0
+DUK.US,D,20230112,000000,105.79,106.13,104.82,105.08,2350121,0
+DUK.US,D,20230113,000000,104.5,105.45,104.26,104.98,2722916,0
+DUK.US,D,20230117,000000,105.18,105.43,104.1,104.22,3552771,0
+DUK.US,D,20230118,000000,104.41,104.58,102.01,102.25,3152599,0
+DUK.US,D,20230119,000000,102.25,102.92,101.56,101.97,3025854,0
+DUK.US,D,20230120,000000,101.87,102.11,100.051,101.82,3968390,0
+DUK.US,D,20230123,000000,101.53,102.35,100.75,100.99,3326698,0
+DUK.US,D,20230124,000000,101.33,101.49,99.16,101.37,3048175,0
+DUK.US,D,20230125,000000,100.29,101.45,99.98,101.42,2066625,0
+DUK.US,D,20230126,000000,100.9,101.71,100.75,101.34,2093644,0
+DUK.US,D,20230127,000000,101.21,101.98,100.5774,101.58,2277104,0
+DUK.US,D,20230130,000000,101.23,102.16,101.17,101.64,2470901,0
+DUK.US,D,20230131,000000,102,102.56,101.05,102.45,3722650,0
+DUK.US,D,20230201,000000,101.75,103.22,101.24,102.54,3054326,0
+DUK.US,D,20230202,000000,102.61,103.83,102,102.04,3796708,0
+DUK.US,D,20230203,000000,101.5,101.8,98.46,100.58,4331150,0
+DUK.US,D,20230206,000000,100.15,101.91,100.04,101.81,3050371,0
+DUK.US,D,20230207,000000,101.08,101.15,99.55,100.82,2672586,0
+DUK.US,D,20230208,000000,100.2,100.285,98.83,99.18,3328630,0
+DUK.US,D,20230209,000000,99.28,100.3757,97,97.55,4403028,0
+DUK.US,D,20230210,000000,97.36,99.21,96.77,99.11,2633400,0
+DUK.US,D,20230213,000000,98.89,100.4,98.89,100.04,1931442,0
+DUK.US,D,20230214,000000,99.99,100.44,99.07,99.47,2190840,0
+DUK.US,D,20230215,000000,99,99.44,98.55,99.26,3276783,0
+DUK.US,D,20230216,000000,97.5,98.75,96.45,98.29,2150037,0
+DUK.US,D,20230217,000000,98.56,99.99,97.8775,99.49,3041332,0
+DUK.US,D,20230221,000000,98.99,99.33,97.6,97.68,3262647,0
+DUK.US,D,20230222,000000,97.46,98.52,97.165,97.47,2070533,0
+DUK.US,D,20230223,000000,97.87,98.0952,96.4,96.84,1889396,0
+DUK.US,D,20230224,000000,95.83,97.036,95.49,96.92,2320801,0
+DUK.US,D,20230227,000000,97.02,97.91,95.69,95.81,2416290,0
+DUK.US,D,20230228,000000,95.49,96.05,94.18,94.26,3155498,0
+DUK.US,D,20230301,000000,94.02,94.04,91.78,91.91,3373227,0
+DUK.US,D,20230302,000000,91.77,93.97,91.72,93.77,2589023,0
+DUK.US,D,20230303,000000,93.96,95.45,93.26,95.39,4061779,0
+DUK.US,D,20230306,000000,95.49,96.04,95.33,95.98,2709113,0
+DUK.US,D,20230307,000000,96.12,96.172,92.98,93.52,2816953,0
+DUK.US,D,20230308,000000,93.65,94.83,93.51,94.67,2450157,0
+DUK.US,D,20230309,000000,95.01,96.07,93.74,94.22,2751163,0
+DUK.US,D,20230310,000000,94.42,94.62,92.35,92.83,2629170,0
+DUK.US,D,20230313,000000,92.72,96.53,92.72,94.17,4542878,0
+DUK.US,D,20230314,000000,94.84,96.13,94.092,95.09,3778356,0
+DUK.US,D,20230315,000000,95,97.49,94.67,96.83,3856838,0
+DUK.US,D,20230316,000000,96.77,98.65,96.505,97.2,4859365,0
+DUK.US,D,20230317,000000,96.5,97.13,95.71,96.39,5914272,0
+DUK.US,D,20230320,000000,96.86,97.6,96.6585,97.31,3159956,0
+DUK.US,D,20230321,000000,97.07,97.15,93.56,94.77,4087435,0
+DUK.US,D,20230322,000000,94.45,94.955,92.91,92.95,3089725,0
+DUK.US,D,20230323,000000,93,93.63,91.37,91.55,2764382,0
+DUK.US,D,20230324,000000,91.66,94.41,91.65,94.37,3608915,0
+DUK.US,D,20230327,000000,94.74,95.365,94.32,94.69,2718198,0
+DUK.US,D,20230328,000000,94.58,95.82,94.34,94.75,3004039,0
+DUK.US,D,20230329,000000,95,96.39,94.99,96.27,2348531,0
+DUK.US,D,20230330,000000,96.45,97.105,95.695,96.16,2500340,0
+DUK.US,D,20230331,000000,96.4,96.985,95.92,96.47,3205281,0
+DUK.US,D,20230403,000000,95.11,96.69,94.49,95.09,6259116,0
+DUK.US,D,20230404,000000,94.96,96.29,94.705,96.23,5001334,0
+DUK.US,D,20230405,000000,97,99.29,96.77,98.84,4461133,0
+DUK.US,D,20230406,000000,99.5,99.78,98.4,99.74,2879740,0
+DUK.US,D,20230410,000000,99.27,99.4138,98.06,99.13,2628548,0
+DUK.US,D,20230411,000000,99.18,99.6,98.65,99.35,1804541,0
+DUK.US,D,20230412,000000,99.76,100.03,98.97,99.41,1941653,0
+DUK.US,D,20230413,000000,98.57,99.32,97.09,99.14,3211327,0
+DUK.US,D,20230414,000000,98.13,98.31,97.33,97.64,3217918,0
+DUK.US,D,20230417,000000,98.18,98.74,97.47,98.41,2214324,0
+DUK.US,D,20230418,000000,98.15,98.47,97.23,97.41,1974268,0
+DUK.US,D,20230419,000000,97.91,98.55,97.53,98.4,2125508,0
+DUK.US,D,20230420,000000,98.76,98.83,97.7501,98.22,1989373,0
+DUK.US,D,20230421,000000,98.8,99.15,97.68,98.36,2186581,0
+DUK.US,D,20230424,000000,98.6,99.28,97.56,98.9,2153160,0
+DUK.US,D,20230425,000000,99.01,100.39,98.9502,99.74,2770832,0
+DUK.US,D,20230426,000000,99,99.67,98.12,98.35,2677735,0
+DUK.US,D,20230427,000000,98.41,99.5,98.32,99.47,2285289,0
+DUK.US,D,20230428,000000,99.28,99.84,98.18,98.88,1995070,0
+DUK.US,D,20230501,000000,98.85,100.13,98.59,99.09,3231857,0
+DUK.US,D,20230502,000000,99,99.21,97.23,97.6,2576150,0
+DUK.US,D,20230503,000000,98.09,98.73,97.23,97.33,3174046,0
+DUK.US,D,20230504,000000,97.58,98.49,97.11,98.11,3067188,0
+DUK.US,D,20230505,000000,98.14,99.415,97.74,99.36,2588966,0
+DUK.US,D,20230508,000000,99.1,99.805,98.25,98.9,3099772,0
+DUK.US,D,20230509,000000,97.72,98.37,97.17,98.05,4174812,0
+DUK.US,D,20230510,000000,98.82,99.5,98.13,99.14,3008242,0
+DUK.US,D,20230511,000000,98,98.34,96.92,97.33,1824294,0
+DUK.US,D,20230512,000000,97.79,98.365,97.005,97.45,2215986,0
+DUK.US,D,20230515,000000,97.65,97.85,96.0795,96.33,2020484,0
+DUK.US,D,20230516,000000,96.49,96.59,94,94.01,2209290,0
+DUK.US,D,20230517,000000,94.2,94.505,92.6,93.02,2967406,0
+DUK.US,D,20230518,000000,92.41,93.02,91.99,92.81,2776030,0
+DUK.US,D,20230519,000000,93.26,93.73,92.51,92.51,2388455,0
+DUK.US,D,20230522,000000,92.9,93.21,91.795,91.97,2725347,0
+DUK.US,D,20230523,000000,91.55,92.38,90.595,90.75,3694302,0
+DUK.US,D,20230524,000000,90.99,91.38,90.03,90.16,2820287,0
+DUK.US,D,20230525,000000,90,90.01,88.23,88.89,3621813,0
+DUK.US,D,20230526,000000,88.71,88.82,87.52,88.7,3065468,0
+DUK.US,D,20230530,000000,88.8,89.46,87.89,88.01,3002592,0
+DUK.US,D,20230531,000000,88.3,89.75,87.9074,89.29,4150061,0
+DUK.US,D,20230601,000000,89.7,89.71,87.655,88.12,3659425,0
+DUK.US,D,20230602,000000,88,89.9,87.2,89.68,3835556,0
+DUK.US,D,20230605,000000,90,91.025,89.71,90.16,2513202,0
+DUK.US,D,20230606,000000,90.75,90.92,89.72,89.75,1970839,0
+DUK.US,D,20230607,000000,89.835,91.76,89.21,91.57,2531991,0
+DUK.US,D,20230608,000000,91.3,92.02,90.64,92,3156947,0
+DUK.US,D,20230609,000000,92,92.16,91.33,91.52,2647603,0
+DUK.US,D,20230612,000000,91.74,91.74,90.86,91.39,3131931,0
+DUK.US,D,20230613,000000,90.25,91.02,89.9,90.76,3630644,0
+DUK.US,D,20230614,000000,91.62,92.69,90.74,90.85,3433056,0
+DUK.US,D,20230615,000000,91.35,91.94,90.87,91.69,3038502,0
+DUK.US,D,20230616,000000,92.18,92.97,91.65,92.18,8693779,0
+DUK.US,D,20230620,000000,92.02,92.24,90.91,90.95,2852345,0
+DUK.US,D,20230621,000000,90.69,91.86,89.94,91.65,2435313,0
+DUK.US,D,20230622,000000,92.16,92.26,90.385,90.9,2554957,0
+DUK.US,D,20230623,000000,91.2,91.545,89.54,89.72,3800207,0
+DUK.US,D,20230626,000000,90.06,91.06,89.35,90.84,2209084,0
+DUK.US,D,20230627,000000,90.93,91.12,90.47,90.52,2283209,0
+DUK.US,D,20230628,000000,90.44,90.49,88.895,89.1,2410548,0
+DUK.US,D,20230629,000000,88.36,89.28,88.1,88.88,2538269,0
+DUK.US,D,20230630,000000,89.01,89.88,88.65,89.74,2736244,0
+DUK.US,D,20230703,000000,89.73,90.79,89.48,90.72,1180996,0
+DUK.US,D,20230705,000000,90.05,92.45,90,91.61,3074217,0
+DUK.US,D,20230706,000000,91.08,91.23,90.25,90.56,2101473,0
+DUK.US,D,20230707,000000,90.02,90.57,89.7,89.77,2208538,0
+DUK.US,D,20230710,000000,89.54,89.84,88.565,89.22,2312428,0
+DUK.US,D,20230711,000000,89.93,90.95,89.49,90.88,3051620,0
+DUK.US,D,20230712,000000,91.1,92.53,90.962,92.36,2566295,0
+DUK.US,D,20230713,000000,92.35,93.31,91.82,93.31,2912240,0
+DUK.US,D,20230714,000000,93.09,93.46,92.63,93.01,2833165,0
+DUK.US,D,20230717,000000,92.76,92.88,91.75,91.78,1923380,0
+DUK.US,D,20230718,000000,91.81,92.79,90.17,90.91,2279921,0
+DUK.US,D,20230719,000000,91.22,92.62,91.185,91.65,1970629,0
+DUK.US,D,20230720,000000,92,93.34,91.38,93.2,2428757,0
+DUK.US,D,20230721,000000,93.54,94.99,93.1738,94.78,2694301,0
+DUK.US,D,20230724,000000,95,95.29,94.11,94.77,2248708,0
+DUK.US,D,20230725,000000,94.56,95.47,94.11,95.29,2648521,0
+DUK.US,D,20230726,000000,95.06,96.41,94.88,95.56,2196691,0
+DUK.US,D,20230727,000000,95.14,95.74,94.01,94.44,2841800,0
+DUK.US,D,20230728,000000,95.05,95.33,93.07,93.34,2567058,0
+DUK.US,D,20230731,000000,93.74,94.165,92.9515,93.62,2903056,0
+DUK.US,D,20230801,000000,93.58,93.82,92.13,92.15,2422095,0
+DUK.US,D,20230802,000000,92,93.12,91.87,92.53,2295185,0
+DUK.US,D,20230803,000000,92.29,92.48,90.2,90.37,2881066,0
+DUK.US,D,20230804,000000,90.73,91.56,88.9196,89.46,3043727,0
+DUK.US,D,20230807,000000,89.58,90.095,89.5192,89.66,3604516,0
+DUK.US,D,20230808,000000,90.28,92.2,89.24,92.13,5240940,0
+DUK.US,D,20230809,000000,91.87,93.24,91.75,92.82,3219253,0
+DUK.US,D,20230810,000000,93.34,93.985,92.691,92.91,3635555,0
+DUK.US,D,20230811,000000,93,93.985,92.94,93.82,2428734,0
+DUK.US,D,20230814,000000,93.88,93.88,92.47,92.79,2340462,0
+DUK.US,D,20230815,000000,92.06,92.32,91.35,91.44,2669784,0
+DUK.US,D,20230816,000000,91.69,92.33,91.32,91.7,2382189,0
+DUK.US,D,20230817,000000,90.84,92.1884,90.535,90.7,2578577,0
+DUK.US,D,20230818,000000,90.51,91.45,90.42,91.2,2766433,0
+DUK.US,D,20230821,000000,90.8,91.095,89.13,89.63,3910676,0
+DUK.US,D,20230822,000000,89.63,89.87,89.06,89.59,2366203,0
+DUK.US,D,20230823,000000,90.35,90.41,89.13,90.34,2231719,0
+DUK.US,D,20230824,000000,90.14,91.36,89.86,89.99,2376089,0
+DUK.US,D,20230825,000000,90.2,91.34,89.99,90.58,2374616,0
+DUK.US,D,20230828,000000,90.59,91.17,90,90.02,2128760,0
+DUK.US,D,20230829,000000,90,90.96,89.95,90.29,2279827,0
+DUK.US,D,20230830,000000,90.01,90.83,89.471,89.95,2251059,0
+DUK.US,D,20230831,000000,90.26,90.43,88.72,88.8,3139829,0
+DUK.US,D,20230901,000000,89.25,89.63,87.495,87.93,3777769,0
+DUK.US,D,20230905,000000,87.78,87.99,86.035,86.65,3155535,0
+DUK.US,D,20230906,000000,86.91,87.61,86.16,87.49,3249684,0
+DUK.US,D,20230907,000000,88.2,90.22,88.0759,89.4,4765371,0
+DUK.US,D,20230908,000000,89.57,91.165,89.28,91.02,3302714,0
+DUK.US,D,20230911,000000,90.85,92.47,90.73,91.78,3992859,0
+DUK.US,D,20230912,000000,91.91,92.67,90.9,92.12,3689360,0
+DUK.US,D,20230913,000000,92.43,94.36,92.3215,93.88,4383258,0
+DUK.US,D,20230914,000000,94.65,95.705,94.36,95.45,4594429,0
+DUK.US,D,20230915,000000,95.34,96.08,94.9348,95.18,9702852,0
+DUK.US,D,20230918,000000,95.25,95.46,94.155,94.96,3701804,0
+DUK.US,D,20230919,000000,94.96,95.23,93.79,93.84,3291021,0
+DUK.US,D,20230920,000000,94.28,95.41,93.7642,94.37,2855999,0
+DUK.US,D,20230921,000000,94.25,94.73,93.2,93.41,3129387,0
+DUK.US,D,20230922,000000,93.01,93.84,92.7,93.33,1973030,0
+DUK.US,D,20230925,000000,92.83,93.39,92.31,93.31,2376580,0
+DUK.US,D,20230926,000000,93,93.06,90.75,91.12,3000641,0
+DUK.US,D,20230927,000000,91.1,91.41,89.262,90.09,3714698,0
+DUK.US,D,20230928,000000,90.61,90.61,88.47,88.68,4489675,0
+DUK.US,D,20230929,000000,89.64,89.96,87.63,88.26,3900575,0
+DUK.US,D,20231002,000000,87.74,87.99,84.14,85.44,6498383,0
+DUK.US,D,20231003,000000,85,86.06,83.38,85.76,5606478,0
+DUK.US,D,20231004,000000,85.76,86.4084,84.87,86.12,3322910,0
+DUK.US,D,20231005,000000,85.88,86.015,84.725,85.48,3716476,0
+DUK.US,D,20231006,000000,84.33,87.04,83.06,86.92,3511990,0
+DUK.US,D,20231009,000000,86.67,88.25,86.38,88.23,3008704,0
+DUK.US,D,20231010,000000,88.25,89.01,87.86,88.94,2619522,0
+DUK.US,D,20231011,000000,89.4,90.12,88.6498,89.87,2658873,0
+DUK.US,D,20231012,000000,89.53,90.03,87.19,88.03,3172508,0
+DUK.US,D,20231013,000000,88.94,89.5399,88.05,88.68,3277003,0
+DUK.US,D,20231016,000000,89,89.86,88.42,89.46,2993524,0
+DUK.US,D,20231017,000000,88.77,89.7643,88.4805,88.96,2911560,0
+DUK.US,D,20231018,000000,88.97,89.42,87.63,88.19,2790110,0
+DUK.US,D,20231019,000000,87.92,88.85,87.27,87.78,3134349,0
+DUK.US,D,20231020,000000,87.51,88.86,87.01,87.03,3468582,0
+DUK.US,D,20231023,000000,86.2,87.62,85.79,86.33,3172110,0
+DUK.US,D,20231024,000000,87.11,88.26,86.83,87.76,3213165,0
+DUK.US,D,20231025,000000,87.64,88.44,87.17,88.15,2652833,0
+DUK.US,D,20231026,000000,88.45,89.75,88.22,89.2,3033546,0
+DUK.US,D,20231027,000000,88.86,89.12,87.09,87.53,2764436,0
+DUK.US,D,20231030,000000,87.84,88.67,87.06,87.9,2426908,0
+DUK.US,D,20231031,000000,88.35,88.93,87.91,88.89,3094565,0
+DUK.US,D,20231101,000000,89.2,89.99,88.32,89.54,3944539,0
+DUK.US,D,20231102,000000,89.5,90.595,88.99,89.89,4553051,0
+DUK.US,D,20231103,000000,91.16,91.97,90.23,90.28,4022855,0
+DUK.US,D,20231106,000000,90.18,90.58,89.47,89.72,3370772,0
+DUK.US,D,20231107,000000,90,90.01,89.12,89.28,3054464,0
+DUK.US,D,20231108,000000,88.78,88.97,87.16,88.36,3623858,0
+DUK.US,D,20231109,000000,88.53,89.37,87.91,87.96,3441800,0
+DUK.US,D,20231110,000000,88.47,88.68,87.725,88.27,2491099,0
+DUK.US,D,20231113,000000,88.19,88.39,86.61,87.02,3396633,0
+DUK.US,D,20231114,000000,88.63,89.9,88.5,89.85,5739227,0
+DUK.US,D,20231115,000000,89.77,90.92,89.18,89.61,3175645,0
+DUK.US,D,20231116,000000,89.35,90.58,89.35,90.18,3872271,0
+DUK.US,D,20231117,000000,90.64,90.68,89.6801,90.01,3340656,0
+DUK.US,D,20231120,000000,89.52,90.04,88.27,89.3,3637493,0
+DUK.US,D,20231121,000000,89.53,89.93,88.73,89.88,2483933,0
+DUK.US,D,20231122,000000,90,90.44,89.52,90.36,2553301,0
+DUK.US,D,20231124,000000,90.24,90.79,89.915,90.74,1472374,0
+DUK.US,D,20231127,000000,90.86,91.125,90.17,90.93,2439422,0
+DUK.US,D,20231128,000000,90.96,91.93,90.72,91.13,2774331,0
+DUK.US,D,20231129,000000,91.22,91.685,90.36,90.71,2986958,0
+DUK.US,D,20231130,000000,91.66,92.4,91.12,92.28,4959398,0
+DUK.US,D,20231201,000000,92.2,92.65,91.55,92.64,4016542,0
+DUK.US,D,20231204,000000,92.02,93.23,92.02,92.73,2796541,0
+DUK.US,D,20231205,000000,92.86,92.97,91.9,92.47,2601202,0
+DUK.US,D,20231206,000000,92.85,93.96,92.65,93.94,3260503,0
+DUK.US,D,20231207,000000,93.9,94.885,93.325,94.46,3813022,0
+DUK.US,D,20231208,000000,94.45,94.74,93.8,94.39,3271726,0
+DUK.US,D,20231211,000000,94.04,95.4,93.59,95.36,4989081,0
+DUK.US,D,20231212,000000,95.49,95.5,94.12,95.33,3942732,0
+DUK.US,D,20231213,000000,95.5,98.14,94.85,98.08,3970186,0
+DUK.US,D,20231214,000000,98.76,99.48,97.985,98.31,6870784,0
+DUK.US,D,20231215,000000,97.99,98.147,95.62,96.63,8742774,0
+DUK.US,D,20231218,000000,97.2,98.33,96.75,97.17,4277125,0
+DUK.US,D,20231219,000000,97.51,97.54,96.46,96.81,2711939,0
+DUK.US,D,20231220,000000,96.64,97.27,95.55,95.68,3428493,0
+DUK.US,D,20231221,000000,95.94,96.5,95.22,96.36,3072565,0
+DUK.US,D,20231222,000000,96.84,97.64,96.32,96.86,1927521,0
+DUK.US,D,20231226,000000,96.62,97.51,96.43,96.73,2228525,0
+DUK.US,D,20231227,000000,96.4,96.78,96.015,96.3,1987644,0
+DUK.US,D,20231228,000000,96.06,97.0599,96,96.92,1912800,0
+DUK.US,D,20231229,000000,96.64,97.27,96.35,97.04,2295313,0
+DUK.US,D,20240102,000000,96.52,98.28,96.13,97.81,3352256,0
+DUK.US,D,20240103,000000,97.93,98.885,97.495,98.78,3687569,0
+DUK.US,D,20240104,000000,99,99.35,98.355,98.49,2423704,0
+DUK.US,D,20240105,000000,98.49,98.75,97.57,98.54,2192115,0
+DUK.US,D,20240108,000000,98.38,99.435,98.06,99.39,2453464,0
+DUK.US,D,20240109,000000,98.75,99.39,98.5208,99.09,2024944,0
+DUK.US,D,20240110,000000,99.5,99.915,99.1,99.28,3076655,0
+DUK.US,D,20240111,000000,99.01,99.01,96.835,97.15,3063460,0
+DUK.US,D,20240112,000000,97.72,98.775,97.3,98.46,2791893,0
+DUK.US,D,20240116,000000,97.86,98.95,97.56,98.03,3527087,0
+DUK.US,D,20240117,000000,97.64,98.69,95.97,96.83,3272855,0
+DUK.US,D,20240118,000000,96.57,96.58,95.36,95.86,2453682,0
+DUK.US,D,20240119,000000,96.3,96.3,95.2,95.56,2965063,0
+DUK.US,D,20240122,000000,95.6,96.29,94.7,95.06,2465568,0
+DUK.US,D,20240123,000000,95.01,95.9399,95.01,95.61,2903045,0
+DUK.US,D,20240124,000000,96.04,96.135,94.15,94.54,3869953,0
+DUK.US,D,20240125,000000,95.55,95.78,94.435,95.73,2461026,0
+DUK.US,D,20240126,000000,95.63,96.3,95.24,95.87,3554173,0
+DUK.US,D,20240129,000000,96.03,96.18,95.31,95.77,3149014,0
+DUK.US,D,20240130,000000,95.69,96.12,94.77,95.53,3201247,0
+DUK.US,D,20240131,000000,96.1,96.99,95.3,95.83,3678690,0
+DUK.US,D,20240201,000000,95.35,97.85,94.75,97.79,2745923,0
+DUK.US,D,20240202,000000,96.85,97.1,95.5122,96.22,2519449,0
+DUK.US,D,20240205,000000,95.5,96.075,94.76,95.25,3142735,0
+DUK.US,D,20240206,000000,95.09,95.41,94.75,95.06,2172268,0
+DUK.US,D,20240207,000000,95.47,95.61,94.78,95.5,2471009,0
+DUK.US,D,20240208,000000,94.74,95.2,91.47,92.65,5581108,0
+DUK.US,D,20240209,000000,92.26,92.73,91.63,91.69,4642789,0
+DUK.US,D,20240212,000000,91.56,92.8499,91.17,92.65,3926121,0
+DUK.US,D,20240213,000000,92.61,92.928,90.3,91.61,3428199,0
+DUK.US,D,20240214,000000,91.3,91.99,90.93,91.34,3062435,0
+DUK.US,D,20240215,000000,90.73,92.41,90.53,92.36,2952010,0
+DUK.US,D,20240216,000000,92.07,92.335,91.1,91.88,4120822,0
+DUK.US,D,20240220,000000,92,92.7762,91.51,91.94,2590763,0
+DUK.US,D,20240221,000000,92.2,93.28,92.02,92.99,2781750,0
+DUK.US,D,20240222,000000,92.29,92.5857,91.3,92.13,4131503,0
+DUK.US,D,20240223,000000,92.4,93.33,91.92,92.73,2494544,0
+DUK.US,D,20240226,000000,92.47,92.57,90.5202,90.65,3797730,0
+DUK.US,D,20240227,000000,90.64,91.33,90.455,90.85,2962382,0
+DUK.US,D,20240228,000000,90.75,91.25,90.431,90.74,3255588,0
+DUK.US,D,20240229,000000,91.06,92.08,90.76,91.83,5245731,0
+DUK.US,D,20240301,000000,91.75,91.88,90.09,90.86,3367634,0
+DUK.US,D,20240304,000000,90.22,92.56,90.22,92.42,3724616,0
+DUK.US,D,20240305,000000,92.78,94.27,92.33,92.69,3679258,0
+DUK.US,D,20240306,000000,93.47,94.32,92.971,94.07,4229904,0
+DUK.US,D,20240307,000000,94.91,95.13,94.23,94.48,2610595,0
+DUK.US,D,20240308,000000,94.48,95.12,93.8,94.94,2266655,0
+DUK.US,D,20240311,000000,94.82,95.89,94.5,95.84,1967110,0
+DUK.US,D,20240312,000000,95.39,96.25,94.69,95.01,2878149,0
+DUK.US,D,20240313,000000,95.5,96.3,95.405,95.5,3519187,0
+DUK.US,D,20240314,000000,95.4,95.82,94.34,95.05,3541005,0
+DUK.US,D,20240315,000000,94.36,95.6589,94.36,94.71,6196962,0
+DUK.US,D,20240318,000000,94.85,95.235,94.11,94.94,2736736,0
+DUK.US,D,20240319,000000,95.26,95.59,94.55,95.14,2492617,0
+DUK.US,D,20240320,000000,95,95.72,94.575,95.41,2682272,0
+DUK.US,D,20240321,000000,95.49,96.05,94.93,94.96,2744971,0
+DUK.US,D,20240322,000000,95.55,95.73,94.56,94.61,2308623,0
+DUK.US,D,20240325,000000,94.88,95.16,94.39,94.84,2015963,0
+DUK.US,D,20240326,000000,94.8,95.07,93.57,93.67,2823082,0
+DUK.US,D,20240327,000000,94.1,96.13,94.03,96.09,3166169,0
+DUK.US,D,20240328,000000,96.14,96.85,95.77,96.71,2637612,0
+DUK.US,D,20240401,000000,96.5,96.59,95.375,96.07,1859657,0
+DUK.US,D,20240402,000000,96.14,97.3601,95.46,96.54,2305630,0
+DUK.US,D,20240403,000000,96.5,96.61,95.84,95.97,2278093,0
+DUK.US,D,20240404,000000,96.74,96.87,95.195,96.12,2694691,0
+DUK.US,D,20240405,000000,95.72,96.2,95.16,95.91,2525332,0
+DUK.US,D,20240408,000000,95.63,96.55,95.54,96.31,2348712,0
+DUK.US,D,20240409,000000,96.7,97.49,96.11,97.32,2460455,0
+DUK.US,D,20240410,000000,95.71,96.08,94.51,95.41,2475509,0
+DUK.US,D,20240411,000000,96.22,96.23,94.51,95.29,2116174,0
+DUK.US,D,20240412,000000,95.64,95.92,94.615,94.9,2279785,0
+DUK.US,D,20240415,000000,95.45,95.63,93.68,94.13,2623151,0
+DUK.US,D,20240416,000000,94,94,92.745,92.87,2655575,0
+DUK.US,D,20240417,000000,93.57,94.755,93.2,94.5,1768088,0
+DUK.US,D,20240418,000000,94.91,96.03,94.21,95.93,2639328,0
+DUK.US,D,20240419,000000,96.1,98.405,95.98,98.26,4212750,0
+DUK.US,D,20240422,000000,98.13,98.5,97.7,98.12,2933073,0
+DUK.US,D,20240423,000000,98.11,99.05,97.9,98.2,2148843,0
+DUK.US,D,20240424,000000,97.51,99.19,96.68,98.96,2652668,0
+DUK.US,D,20240425,000000,98.84,99.605,98.01,99.03,2540756,0
+DUK.US,D,20240426,000000,99,99.22,97.62,97.71,1994792,0
+DUK.US,D,20240429,000000,98.25,99.08,98.21,98.73,2125094,0
+DUK.US,D,20240430,000000,98.29,98.9399,97.65,98.26,2565865,0
+DUK.US,D,20240501,000000,97.95,100.56,97.49,99.78,4862019,0
+DUK.US,D,20240502,000000,100,100.0783,98.58,99.31,2808054,0
+DUK.US,D,20240503,000000,99.85,100.34,99.1,100.26,4338461,0
+DUK.US,D,20240506,000000,100.49,100.74,99.85,100.42,3081700,0
+DUK.US,D,20240507,000000,101,102.36,100.3,102.26,5230079,0
+DUK.US,D,20240508,000000,102.43,102.64,101.67,102.38,3497934,0
+DUK.US,D,20240509,000000,102.25,103.05,102,103.02,2996222,0
+DUK.US,D,20240510,000000,103.49,103.64,102.6,102.67,2778688,0
+DUK.US,D,20240513,000000,102.7,103.83,102.61,102.89,2185261,0
+DUK.US,D,20240514,000000,103.16,103.26,102.2257,102.31,2168178,0
+DUK.US,D,20240515,000000,103.3,103.66,102.8601,103.35,2636053,0
+DUK.US,D,20240516,000000,102.3,103.25,102.3,102.84,4143362,0
+DUK.US,D,20240517,000000,103.14,103.93,102.44,103.89,3694076,0
+DUK.US,D,20240520,000000,103.93,103.93,103.33,103.66,2089005,0
+DUK.US,D,20240521,000000,103.79,104.6,103.25,104.38,2753641,0
+DUK.US,D,20240522,000000,103.9,104.38,103.14,103.44,3124944,0
+DUK.US,D,20240523,000000,103,103.15,101.61,101.79,2529900,0
+DUK.US,D,20240524,000000,102.02,102.495,101.67,102.17,1864573,0
+DUK.US,D,20240528,000000,101.9,102.67,101.095,101.18,2472533,0
+DUK.US,D,20240529,000000,100.53,100.8599,100.03,100.42,2527921,0
+DUK.US,D,20240530,000000,100.78,101.36,100.02,101.3,2423988,0
+DUK.US,D,20240531,000000,101.62,103.64,101.45,103.57,4000781,0
+DUK.US,D,20240603,000000,103.09,103.815,102.82,103.41,3429750,0
+DUK.US,D,20240604,000000,103.25,104.8693,103.05,104.6,4822705,0
+DUK.US,D,20240605,000000,104.4,104.6,103.025,103.2,2228298,0
+DUK.US,D,20240606,000000,103.04,103.82,102.52,102.86,1945296,0
+DUK.US,D,20240607,000000,102,103.78,101.7318,102.62,1886828,0
+DUK.US,D,20240610,000000,102.5,102.98,101.92,102.52,1915559,0
+DUK.US,D,20240611,000000,102.01,102.67,101.29,102.36,2434466,0
+DUK.US,D,20240612,000000,103,103.26,100.925,101.32,2397272,0
+DUK.US,D,20240613,000000,101.29,101.7999,100.4499,101.26,1811224,0
+DUK.US,D,20240614,000000,100.89,102.39,100.67,102.36,2668062,0
+DUK.US,D,20240617,000000,101.95,102.095,100.69,100.8,2953111,0
+DUK.US,D,20240618,000000,100.73,101.14,99.7,100.03,2469400,0
+DUK.US,D,20240620,000000,100.25,100.73,99.401,100.1,3084988,0
+DUK.US,D,20240621,000000,100.29,101.05,99.55,99.84,4986006,0
+DUK.US,D,20240624,000000,99.99,101.84,99.7792,101.51,2026388,0
+DUK.US,D,20240625,000000,101.24,101.46,99.96,100.2,2145406,0
+DUK.US,D,20240626,000000,99.85,100.21,99.3,99.95,1958946,0
+DUK.US,D,20240627,000000,100,100.89,99.75,100.59,2358016,0
+DUK.US,D,20240628,000000,100.59,100.76,99.65,100.23,3898744,0
+DUK.US,D,20240701,000000,100.73,101.26,99.2867,99.35,2097633,0
+DUK.US,D,20240702,000000,99.63,100.01,99.21,99.81,1856087,0
+DUK.US,D,20240703,000000,99.72,101.07,99.54,99.84,1072695,0
+DUK.US,D,20240705,000000,100,100.97,99.55,100.56,1929944,0
+DUK.US,D,20240708,000000,100.44,101.39,100.03,100.64,2535169,0
+DUK.US,D,20240709,000000,100.59,101.4,100.3,100.94,3200563,0
+DUK.US,D,20240710,000000,101.25,102.9,100.9,102.83,3128571,0
+DUK.US,D,20240711,000000,103.06,104.89,102.66,104.46,3331254,0
+DUK.US,D,20240712,000000,104.68,105.9,104.2709,105.39,2715453,0
+DUK.US,D,20240715,000000,104.69,105.39,104.015,105.32,2863449,0
+DUK.US,D,20240716,000000,106.31,107.2559,105.8502,106.53,3056995,0
+DUK.US,D,20240717,000000,107.07,108.44,105.65,107.52,3374837,0
+DUK.US,D,20240718,000000,107.01,108.59,106.715,106.91,2638710,0
+DUK.US,D,20240719,000000,107.58,107.605,106.31,106.92,2163194,0
+DUK.US,D,20240722,000000,106.94,107.7,106.58,107.54,2373275,0
+DUK.US,D,20240723,000000,107.48,107.9,107.02,107.12,1512114,0
+DUK.US,D,20240724,000000,108.25,108.92,107.04,108.6,2875664,0
+DUK.US,D,20240725,000000,109,110.02,106.95,107.56,3165244,0
+DUK.US,D,20240726,000000,107.8,108.48,107.41,108.03,2270522,0
+DUK.US,D,20240729,000000,108.28,109.2,107.94,108.68,3445128,0
+DUK.US,D,20240730,000000,108.12,110.03,107.895,109.9,2929982,0
+DUK.US,D,20240731,000000,108.9,109.75,108.43,109.27,3946121,0
+DUK.US,D,20240801,000000,109.77,112.71,109.27,112.6,3975502,0
+DUK.US,D,20240802,000000,114.35,116.67,111.65,113.92,4606697,0
+DUK.US,D,20240805,000000,114.11,114.98,111.01,111.01,4918669,0
+DUK.US,D,20240806,000000,112.49,114.2,111.36,112.92,4289815,0
+DUK.US,D,20240807,000000,113.22,114.78,112.63,113.51,4921524,0
+DUK.US,D,20240808,000000,112.47,113.96,111.9,112.43,4716709,0
+DUK.US,D,20240809,000000,112.95,112.96,111.13,112.67,2218742,0
+DUK.US,D,20240812,000000,112.63,113.42,112.095,113.37,3058672,0
+DUK.US,D,20240813,000000,113.35,113.94,112.77,113.72,2732952,0
+DUK.US,D,20240814,000000,113.38,114.54,112.81,113.46,1979232,0
+DUK.US,D,20240815,000000,112.93,113.269,112.4,113.11,2658325,0
+DUK.US,D,20240816,000000,112.38,112.65,111.61,112.3,2642700,0
+DUK.US,D,20240819,000000,112.28,113.18,112.25,112.72,1716210,0
+DUK.US,D,20240820,000000,112.91,113.41,112.1,112.38,2822667,0
+DUK.US,D,20240821,000000,112.37,113.16,112.255,112.73,2798787,0
+DUK.US,D,20240822,000000,112.66,112.68,111.45,112.12,5459732,0
+DUK.US,D,20240823,000000,112.25,113,111.9,112.36,2732539,0
+DUK.US,D,20240826,000000,112.53,113.63,112.01,113.01,3038898,0
+DUK.US,D,20240827,000000,112.77,113.09,111.775,111.9,2136530,0
+DUK.US,D,20240828,000000,112.39,113.64,111.89,112.7,2429737,0
+DUK.US,D,20240829,000000,112.7,113.07,111.85,112.99,2022057,0
+DUK.US,D,20240830,000000,113,114.08,112.84,113.95,3022442,0
+DUK.US,D,20240903,000000,114,116.4099,113.91,115.79,3792664,0
+DUK.US,D,20240904,000000,116.48,117.93,116.19,117.06,2795025,0
+DUK.US,D,20240905,000000,117.77,118.11,116.32,116.85,2585878,0
+DUK.US,D,20240906,000000,117.05,117.33,116.225,116.6,3482508,0
+DUK.US,D,20240909,000000,116.93,117.25,115.94,117.16,2829822,0
+DUK.US,D,20240910,000000,117.37,118.18,116.71,116.93,2594220,0
+DUK.US,D,20240911,000000,116.38,116.49,115.34,116.2,3667419,0
+DUK.US,D,20240912,000000,116.36,116.825,115.84,115.97,2390288,0
+DUK.US,D,20240913,000000,116.24,117.4,115.74,117.31,2311011,0
+DUK.US,D,20240916,000000,118.11,118.31,117.46,117.7,2212044,0
+DUK.US,D,20240917,000000,117.55,117.73,116.315,116.73,2251567,0
+DUK.US,D,20240918,000000,116.63,117.175,115.29,115.88,2265346,0
+DUK.US,D,20240919,000000,115.09,115.54,113.95,115.14,3952341,0
+DUK.US,D,20240920,000000,115.66,116.67,115.34,116.37,6277016,0
+DUK.US,D,20240923,000000,116.86,117.47,116.46,117.31,2332581,0
+DUK.US,D,20240924,000000,116.5,117.765,115.835,115.98,2925377,0
+DUK.US,D,20240925,000000,116.6,116.76,115.374,116.21,3496737,0
+DUK.US,D,20240926,000000,115.12,116.32,114.8421,115.17,3425688,0
+DUK.US,D,20240927,000000,115.5,116.33,114.83,115.97,3523061,0
+DUK.US,D,20240930,000000,115.82,116.34,114.34,115.3,5539445,0
+DUK.US,D,20241001,000000,115.45,116.46,114.9097,116.22,3729704,0
+DUK.US,D,20241002,000000,115.5,116.805,115.13,116.68,3360242,0
+DUK.US,D,20241003,000000,116.98,117.0942,115.4753,115.76,3856686,0
+DUK.US,D,20241004,000000,114.63,114.87,113.805,114.05,3513136,0
+DUK.US,D,20241007,000000,113.79,113.79,110.12,110.23,5955048,0
+DUK.US,D,20241008,000000,111,111.14,110.05,110.67,4810712,0
+DUK.US,D,20241009,000000,110.8,111.62,110.3,111.32,3601725,0
+DUK.US,D,20241010,000000,111.89,113.5,111.03,113.12,6301598,0
+DUK.US,D,20241011,000000,113.4,114.33,113.12,114.17,3406690,0
+DUK.US,D,20241014,000000,114.17,115.26,114.1,115.09,2807122,0
+DUK.US,D,20241015,000000,116.5,118.07,115.7,117.12,2863263,0
+DUK.US,D,20241016,000000,117.6,120.09,116.95,119.78,4776842,0
+DUK.US,D,20241017,000000,119.78,120.81,119.48,120.58,4589986,0
+DUK.US,D,20241018,000000,120.74,120.85,119.62,120.76,3562383,0
+DUK.US,D,20241021,000000,121.05,121.25,119.67,119.89,2703253,0
+DUK.US,D,20241022,000000,118.72,119.94,118.38,119.88,2876964,0
+DUK.US,D,20241023,000000,119.79,120.61,119.38,120.57,2286423,0
+DUK.US,D,20241024,000000,120.8,120.95,118.92,119.02,2283697,0
+DUK.US,D,20241025,000000,119.49,119.53,117.21,117.21,2406324,0
+DUK.US,D,20241028,000000,117.21,118.06,117.02,117.06,2214402,0
+DUK.US,D,20241029,000000,116,116.35,114.38,114.41,3478801,0
+DUK.US,D,20241030,000000,115.03,115.27,113.82,114,2480010,0
+DUK.US,D,20241031,000000,113.99,115.82,113.89,115.27,3835838,0
+DUK.US,D,20241101,000000,114.68,115.4,112.6,112.68,3713148,0
+DUK.US,D,20241104,000000,112.68,113.125,112.07,112.52,3050059,0
+DUK.US,D,20241105,000000,112.59,114.17,112.06,114.08,2558490,0
+DUK.US,D,20241106,000000,114.01,114.25,112.52,113.63,4236687,0
+DUK.US,D,20241107,000000,112.64,113.21,110.31,111.08,5593517,0
+DUK.US,D,20241108,000000,111.77,114.05,111.555,113.23,3788549,0
+DUK.US,D,20241111,000000,112.39,114.16,112.39,112.46,3243669,0
+DUK.US,D,20241112,000000,112.14,113.08,111.76,111.88,2876860,0
+DUK.US,D,20241113,000000,112.455,112.8,110.665,111.31,2192999,0
+DUK.US,D,20241114,000000,111.165,111.57,110.54,110.68,3685835,0
+DUK.US,D,20241115,000000,109.4013,112.25,109.4,112.17,3868001,0
+DUK.US,D,20241118,000000,111.815,113.68,111.67,113.54,5031108,0
+DUK.US,D,20241119,000000,113.245,113.63,112.045,113.58,3862381,0
+DUK.US,D,20241120,000000,113.48,113.9504,113,113.74,2325529,0
+DUK.US,D,20241121,000000,114,115.04,113.15,114.86,3095291,0
+DUK.US,D,20241122,000000,114.85,116,114.605,114.7,2008848,0
+DUK.US,D,20241125,000000,115.13,115.895,114.17,115,4163088,0
+DUK.US,D,20241126,000000,115.15,117.1,115.08,117.04,2850695,0
+DUK.US,D,20241127,000000,117.615,118.58,117.28,117.42,2221854,0
+DUK.US,D,20241129,000000,117.18,117.72,116.88,117.05,1899450,0
+DUK.US,D,20241202,000000,117.285,117.285,114.81,115.18,3430209,0
+DUK.US,D,20241203,000000,115.735,116.21,113.63,113.64,2440577,0
+DUK.US,D,20241204,000000,113.3,113.75,112.72,113.28,2219241,0
+DUK.US,D,20241205,000000,113.23,114.4,113,114.01,2178872,0
+DUK.US,D,20241206,000000,114,114.345,111.95,112.1,2808968,0
+DUK.US,D,20241209,000000,111.97,112.6,111.28,111.86,2573886,0
+DUK.US,D,20241210,000000,111.5,111.94,110.32,111.11,2941715,0
+DUK.US,D,20241211,000000,110.895,110.99,109.179,109.59,3820846,0
+DUK.US,D,20241212,000000,109.92,110.32,108.77,109.16,3087590,0
+DUK.US,D,20241213,000000,109.51,109.995,108.73,108.82,5141188,0
+DUK.US,D,20241216,000000,108.75,109.21,107.18,107.44,5673921,0
+DUK.US,D,20241217,000000,106.95,108.2,106.53,107.89,2784951,0
+DUK.US,D,20241218,000000,107.56,107.91,105.63,105.76,4714008,0
+DUK.US,D,20241219,000000,106,108.24,105.74,107.08,4237650,0
+DUK.US,D,20241220,000000,107.08,108.69,106.7194,108.28,6044523,0
+DUK.US,D,20241223,000000,108.11,108.64,107.16,108.56,2757398,0
+DUK.US,D,20241224,000000,108.11,109.03,108.11,108.97,991924,0
+DUK.US,D,20241226,000000,108.59,108.95,107.865,108.31,2914676,0
+DUK.US,D,20241227,000000,107.69,109,107.5,108.34,2127272,0
+DUK.US,D,20241230,000000,107.57,108.125,107.05,107.71,2217287,0
+DUK.US,D,20241231,000000,107.71,108.12,107.18,107.74,2987454,0
+DUK.US,D,20250102,000000,107.72,108.88,107.44,107.82,2865548,0
+DUK.US,D,20250103,000000,108.185,108.67,107.65,107.78,2299376,0
+DUK.US,D,20250106,000000,107.35,107.4201,105.9,106.37,4358676,0
+DUK.US,D,20250107,000000,106.3,107.85,106.3,106.81,2976392,0
+DUK.US,D,20250108,000000,106.58,108.445,106.49,108.23,3209462,0
+DUK.US,D,20250110,000000,107.47,108.59,105.44,105.87,2998165,0
+DUK.US,D,20250113,000000,106.45,106.56,105.2,106.14,2387914,0
+DUK.US,D,20250114,000000,106.21,106.88,105.61,106.85,2866270,0
+DUK.US,D,20250115,000000,108,108.1,106.35,106.45,3791797,0
+DUK.US,D,20250116,000000,106.1,109.08,105.9021,109.06,2899141,0
+DUK.US,D,20250117,000000,108.55,109.9,108.45,109.26,2928407,0
+DUK.US,D,20250121,000000,109.905,111.35,109.3,110.77,3144239,0
+DUK.US,D,20250122,000000,110.52,110.62,108.63,108.82,4276877,0
+DUK.US,D,20250123,000000,109.39,109.735,108.675,109.34,2612827,0
+DUK.US,D,20250124,000000,108.7373,110.25,108.7373,109.86,2695309,0
+DUK.US,D,20250127,000000,111,112.76,109.43,112.62,3585222,0
+DUK.US,D,20250128,000000,112,112.7,111.28,111.31,3664805,0
+DUK.US,D,20250129,000000,111.33,112.21,110.54,110.62,2744228,0
+DUK.US,D,20250130,000000,110.81,112.4,110.81,112.26,2204828,0
+DUK.US,D,20250131,000000,112.26,112.45,111.375,111.99,3538011,0
+DUK.US,D,20250203,000000,111.2,113.46,111.2,113.2,4830239,0
+DUK.US,D,20250204,000000,112.64,112.83,111.32,112.43,2087911,0
+DUK.US,D,20250205,000000,112.905,114.21,112.45,113.86,4858590,0
+DUK.US,D,20250206,000000,114.03,114.91,113.36,114.52,2593314,0
+DUK.US,D,20250207,000000,114.105,115.695,113.92,114.99,3476873,0
+DUK.US,D,20250210,000000,115.15,115.62,113.66,115.6,2606811,0
+DUK.US,D,20250211,000000,115.41,116.81,113.98,116.69,2404801,0
+DUK.US,D,20250212,000000,114.75,116.48,114.34,116.37,4149937,0
+DUK.US,D,20250213,000000,115.455,115.66,112.88,113.95,5658505,0
+DUK.US,D,20250214,000000,113.235,113.95,111.53,111.6,3581632,0
+DUK.US,D,20250218,000000,111.5,112.23,110.51,110.89,4726621,0
+DUK.US,D,20250219,000000,111.045,112.11,110.95,111.79,3860557,0
+DUK.US,D,20250220,000000,111.21,113.26,111.04,113.16,3159643,0
+DUK.US,D,20250221,000000,112.8,115.96,112.56,115.55,4424151,0
+DUK.US,D,20250224,000000,115.78,116.97,114.79,115.92,2731462,0
+DUK.US,D,20250225,000000,116.45,117.705,116.0101,117.29,3111973,0
+DUK.US,D,20250226,000000,116.5185,117.135,115.8,116.31,3021476,0
+DUK.US,D,20250227,000000,115.62,116.785,115.0035,115.89,3239220,0
+DUK.US,D,20250228,000000,117.045,117.98,115.8,117.49,5403409,0
+DUK.US,D,20250303,000000,116.75,118.72,116.66,118.67,4264853,0
+DUK.US,D,20250304,000000,119.3,119.68,116.37,116.41,3889014,0
+DUK.US,D,20250305,000000,115.6923,116.91,115.045,115.23,3491413,0
+DUK.US,D,20250306,000000,115.5,115.68,113.805,114.84,3756140,0
+DUK.US,D,20250307,000000,114.32,116.94,114.32,116.74,3479260,0
+DUK.US,D,20250310,000000,116.95,119.26,116.91,118.5,5022388,0
+DUK.US,D,20250311,000000,118.25,119.51,117.2,117.7,6297774,0
+DUK.US,D,20250312,000000,116.95,117.3,115.65,116.64,4668383,0
+DUK.US,D,20250313,000000,116.68,118.34,116.37,118.21,5370328,0
+DUK.US,D,20250314,000000,118.16,120.4,117.54,120.12,5709966,0
+DUK.US,D,20250317,000000,119.815,121.465,119.05,120.81,7126615,0
+DUK.US,D,20250318,000000,120.41,121.07,119.69,120.76,4384921,0
+DUK.US,D,20250319,000000,120.485,120.8799,118.67,119.31,4220663,0
+DUK.US,D,20250320,000000,119.915,120.26,119.11,120.16,4343944,0
+DUK.US,D,20250321,000000,119.98,120.91,118.38,119.1,5850631,0
+DUK.US,D,20250324,000000,118.84,119.805,118.01,118.15,3904949,0
+DUK.US,D,20250325,000000,118.04,118.225,114.92,116.08,5551654,0
+DUK.US,D,20250326,000000,116.08,117.325,116.08,117.11,3095989,0
+DUK.US,D,20250327,000000,117.585,118.23,117.1075,117.65,2833517,0
+DUK.US,D,20250328,000000,117.64,119.96,117.64,119.41,3941495,0
+DUK.US,D,20250331,000000,120.17,122.5,120.17,121.97,6465834,0
+DUK.US,D,20250401,000000,121.91,122.04,120.59,121.07,2934283,0
+DUK.US,D,20250402,000000,120.92,121.3855,119.9,120.39,2541668,0
+DUK.US,D,20250403,000000,123,124.67,121.63,124.05,7427136,0
+DUK.US,D,20250404,000000,124.8,125.27,117.86,118.93,8332597,0
+DUK.US,D,20250407,000000,117.67,120.32,115.71,116.86,7214888,0
+DUK.US,D,20250408,000000,118.165,118.36,114.7,115.95,4976620,0
+DUK.US,D,20250409,000000,115.2,117.8366,112.07,116.31,7414658,0
+DUK.US,D,20250410,000000,116.36,118,114.62,116.84,6360384,0
+DUK.US,D,20250411,000000,116.755,119.33,115.52,118.94,6054561,0
+DUK.US,D,20250414,000000,119,121.185,118.0726,120.6,3226335,0
+DUK.US,D,20250415,000000,121,121.75,120.34,120.49,2340888,0
+DUK.US,D,20250416,000000,120.5,121.98,120.07,120.35,2506863,0
+DUK.US,D,20250417,000000,120.75,123.5499,120.5,121.8,3409815,0
+DUK.US,D,20250421,000000,121.675,121.95,118.99,120.17,3076160,0
+DUK.US,D,20250422,000000,121.37,122.89,120.5001,122.53,3522829,0
+DUK.US,D,20250423,000000,121.21,122.12,120.04,121.42,4036146,0
+DUK.US,D,20250424,000000,121.26,121.52,120.17,120.7,3199016,0
+DUK.US,D,20250425,000000,120.985,121.27,119.42,119.85,2717397,0
+DUK.US,D,20250428,000000,120.02,120.88,119.18,120.67,2119990,0
+DUK.US,D,20250429,000000,120.505,121.91,119.37,121.7,2323807,0
+DUK.US,D,20250430,000000,122.35,122.4,120.66,122.02,2999263,0
+DUK.US,D,20250501,000000,121.73,122.3695,120.68,121.33,2609930,0
+DUK.US,D,20250502,000000,120.79,122,120.54,121.58,2720129,0
+DUK.US,D,20250505,000000,122.09,122.16,120.24,120.75,3875416,0
+DUK.US,D,20250506,000000,122.01,124.17,121.52,122.94,3959073,0
+DUK.US,D,20250507,000000,122.55,123.37,121.67,122.6,3466968,0
+DUK.US,D,20250508,000000,122.02,122.44,119.82,120,3571263,0
+DUK.US,D,20250509,000000,120.35,120.49,119.37,120.33,3037100,0
+DUK.US,D,20250512,000000,119.01,120.32,115.445,115.85,5661202,0
+DUK.US,D,20250513,000000,115.98,116.04,113.05,113.07,7359372,0
+DUK.US,D,20250514,000000,113.07,113.19,111.22,112.46,4203248,0
+DUK.US,D,20250515,000000,113.57,116.0799,113.3701,115.94,4177738,0
+DUK.US,D,20250516,000000,114.92,116.3,114.59,116.26,2966938,0
+DUK.US,D,20250519,000000,115.75,117.12,115.75,116.99,2772973,0
+DUK.US,D,20250520,000000,116.75,117.83,116.5,117.31,4459366,0
+DUK.US,D,20250521,000000,117.295,117.65,116.06,116.44,2770155,0
+DUK.US,D,20250522,000000,116.6,116.69,114.79,115.57,4702640,0
+DUK.US,D,20250523,000000,116.9733,116.9733,114.86,116.49,2683839,0
+DUK.US,D,20250527,000000,116.42,116.91,116,116.38,3742289,0
+DUK.US,D,20250528,000000,115.495,116.27,113.97,114.45,2798106,0
+DUK.US,D,20250529,000000,113.89,115.59,113.39,115.45,2292944,0
+DUK.US,D,20250530,000000,115.205,117.88,114.83,117.72,8078757,0
+DUK.US,D,20250602,000000,116.93,117.665,116.33,117.23,2820393,0
+DUK.US,D,20250603,000000,117.33,117.6,115.51,116.73,2609623,0
+DUK.US,D,20250604,000000,116.655,117.68,115.6211,115.98,3288328,0
+DUK.US,D,20250605,000000,116.295,116.31,115.34,115.74,2443100,0
+DUK.US,D,20250606,000000,115.58,116.1,114.76,115.23,2094723,0
+DUK.US,D,20250609,000000,114.71,116.4,114.4,115.47,2407446,0
+DUK.US,D,20250610,000000,115.55,116.59,114.85,116.33,2095491,0
+DUK.US,D,20250611,000000,116.155,116.59,115.855,116.35,1929742,0
+DUK.US,D,20250612,000000,116.8,117.585,116.44,117.28,2432533,0
+DUK.US,D,20250613,000000,117.5,118.34,116.54,116.86,2789502,0
+DUK.US,D,20250616,000000,117.255,117.7,114.83,115.4,3276243,0
+DUK.US,D,20250617,000000,115.62,115.68,113.66,114.79,2344116,0
+DUK.US,D,20250618,000000,114.85,114.94,114.03,114.58,2937900,0
+DUK.US,D,20250620,000000,115,116.15,114.68,115.4,6203108,0
+DUK.US,D,20250623,000000,115.78,117.29,115.78,116.97,2440764,0
+DUK.US,D,20250624,000000,116.715,117.55,116,116.95,2477953,0
+DUK.US,D,20250625,000000,117.77,117.96,115.8,115.95,2966371,0
+DUK.US,D,20250626,000000,116.02,116.77,115.3501,116.25,3143566,0
+DUK.US,D,20250627,000000,116.1,117.798,116.1,116.92,3578702,0
+DUK.US,D,20250630,000000,116.5,118.06,116.3,118,3486743,0
+DUK.US,D,20250701,000000,118.68,119.33,117,118.87,3498688,0
+DUK.US,D,20250702,000000,118.09,118.415,116.0703,117.06,2834457,0
+DUK.US,D,20250703,000000,117,117.88,116.47,117.31,1953866,0
+DUK.US,D,20250707,000000,117.18,117.4156,116.58,117.29,2050635,0
+DUK.US,D,20250708,000000,116.535,116.775,115.4,116.31,3135114,0
+DUK.US,D,20250709,000000,116.31,117.4,115.54,117.17,2102883,0
+DUK.US,D,20250710,000000,116.6,118.39,116.25,118.17,2072713,0
+DUK.US,D,20250711,000000,117.73,117.8451,116.59,117.46,2098880,0
+DUK.US,D,20250714,000000,117.28,118.6,116.73,117.93,2684895,0
+DUK.US,D,20250715,000000,117.69,117.84,115.94,117.1,2431459,0
+DUK.US,D,20250716,000000,116.875,118.12,116.75,117.79,2160778,0
+DUK.US,D,20250717,000000,117.29,118.08,116.9999,117.46,2431009,0
+DUK.US,D,20250718,000000,117.525,119.09,117.25,118.42,2475755,0
+DUK.US,D,20250721,000000,118.5,120.28,118.45,119.83,2232508,0
+DUK.US,D,20250722,000000,120.325,121.97,119.9,120.73,3194886,0
+DUK.US,D,20250723,000000,120.82,120.83,118.9,119.51,3309641,0
+DUK.US,D,20250724,000000,119.41,120.1,119.21,119.75,2133159,0
+DUK.US,D,20250725,000000,119.73,120.39,119.59,119.93,2317108,0
+DUK.US,D,20250728,000000,119.6,119.91,117.45,117.6,2930158,0
+DUK.US,D,20250729,000000,118.01,119.53,117.69,119.49,2848094,0
+DUK.US,D,20250730,000000,119.375,121.49,119.25,120.48,3432290,0
+DUK.US,D,20250731,000000,120.025,121.78,119.5,121.64,5490970,0
+DUK.US,D,20250801,000000,122.24,123.39,121.6784,122.91,4642885,0
+DUK.US,D,20250804,000000,123.03,124.51,122.7,124.17,4065988,0
+DUK.US,D,20250805,000000,126.51,127.85,123.97,124,6746885,0
+DUK.US,D,20250806,000000,124.37,126.41,124,125.21,3813160,0
+DUK.US,D,20250807,000000,124.72,126.34,124.7,125.93,2832095,0
+DUK.US,D,20250808,000000,125.605,126.525,125.175,125.32,2643932,0
+DUK.US,D,20250811,000000,125.68,125.9599,124.91,125.56,2244825,0
+DUK.US,D,20250812,000000,125.39,125.58,123.355,124.47,3826797,0
+DUK.US,D,20250813,000000,124.55,125.755,123.945,125.71,3009338,0
+DUK.US,D,20250814,000000,125.425,125.7,124,124.26,3410300,0
+DUK.US,D,20250815,000000,123.515,123.7,121.925,122.45,4024737,0
+DUK.US,D,20250818,000000,123,123,121.333,121.46,3224705,0
+DUK.US,D,20250819,000000,121.38,123.82,121.38,123.78,2908354,0
+DUK.US,D,20250820,000000,124.5,125.95,124.175,124.48,3455774,0
+DUK.US,D,20250821,000000,124.315,124.92,123.94,124.14,2084681,0
+DUK.US,D,20250822,000000,124.605,125.25,123.33,124.34,2182882,0
+DUK.US,D,20250825,000000,123.94,124.2201,122.87,123.11,2454676,0
+DUK.US,D,20250826,000000,123.135,123.54,122.1,123.28,3102074,0
+DUK.US,D,20250827,000000,123.5,123.845,122.76,123.68,2560906,0
+DUK.US,D,20250828,000000,123.575,123.605,122.25,122.37,2496477,0
+DUK.US,D,20250829,000000,122.31,123.19,122.11,122.49,2151190,0
+DUK.US,D,20250902,000000,122.385,122.77,121.3709,121.89,2449073,0
+DUK.US,D,20250903,000000,121.39,121.89,120.62,121.5,2152198,0
+DUK.US,D,20250904,000000,122.11,122.45,120.38,120.87,3069900,0
+DUK.US,D,20250905,000000,121.02,121.48,120.0425,120.61,1980898,0
+DUK.US,D,20250908,000000,120.4,120.83,119.76,120.17,3069029,0
+DUK.US,D,20250909,000000,120.25,121.03,119.9,120.38,2182991,0
+DUK.US,D,20250910,000000,120.41,121.46,120.2,121.35,2104372,0
+DUK.US,D,20250911,000000,121.065,122.23,120.97,122.11,2178094,0
+DUK.US,D,20250912,000000,122,122.895,121.87,121.95,2136673,0
+DUK.US,D,20250915,000000,121.65,122.645,121.62,122.37,2202802,0
+DUK.US,D,20250916,000000,122.67,122.8299,120.2,120.25,4158500,0
+DUK.US,D,20250917,000000,120.74,121.5,120.27,121.1,2438051,0
+DUK.US,D,20250918,000000,120.03,121.12,119.69,120.39,2541133,0
+DUK.US,D,20250919,000000,120.76,121.65,120,121.08,4842197,0
+DUK.US,D,20250922,000000,121.16,122.01,120.73,121.58,2062227,0
+DUK.US,D,20250923,000000,121.44,123.24,120.97,123.1,2123695,0
+DUK.US,D,20250924,000000,123.13,123.95,122.95,123.64,2173067,0
+DUK.US,D,20250925,000000,124.04,124.3,122.27,122.32,2285570,0
+DUK.US,D,20250926,000000,122.14,123.44606,122.04,123.02,2644409,0
+DUK.US,D,20250929,000000,123.05,123.08,121.32,122.8,4210105,0
+DUK.US,D,20250930,000000,122.98,123.93,122.62,123.75,3719939,0
+DUK.US,D,20251001,000000,123.625,123.82,122.315,122.39,2489317,0
+DUK.US,D,20251002,000000,121.5,122.0799,120.94,121.57,3098938,0
+DUK.US,D,20251003,000000,122.12,123.83,122,123.54,2761899,0
+DUK.US,D,20251006,000000,123.67,124.46,122.78,124.38,2289408,0
+DUK.US,D,20251007,000000,124.49,125.95,124.335,125.56,2723359,0
+DUK.US,D,20251008,000000,126.32,126.32,124.395,125.23,2423176,0
+DUK.US,D,20251009,000000,125.6,126.09,124.611,124.71,1500935,0
+DUK.US,D,20251010,000000,125.28,127.27,125.02,127.02,2955425,0
+DUK.US,D,20251013,000000,126.35,126.95,125.69,126.09,2136591,0
+DUK.US,D,20251014,000000,126.835,128.49,126.2901,127.82,2713053,0
+DUK.US,D,20251015,000000,128.05,128.99,127.07,128.67,3023324,0
+DUK.US,D,20251016,000000,128.98,129.505,127.4,127.4,2785232,0
+DUK.US,D,20251017,000000,128.17,128.65,127.12,128.53,3120888,0
+DUK.US,D,20251020,000000,129.035,129.2,127.6901,128.94,3759458,0
+DUK.US,D,20251021,000000,129.375,129.5,127.26,128.33,2629062,0
+DUK.US,D,20251022,000000,128.37,130.03,127.4875,129.03,3143092,0
+DUK.US,D,20251023,000000,129.53,129.86,127.17,127.26,2530977,0
+DUK.US,D,20251024,000000,127.29,128.44,126.98,127.37,2175050,0
+DUK.US,D,20251027,000000,127,127.575,126.26,127.49,2308411,0
+DUK.US,D,20251028,000000,126.86,127.35,125.38,125.65,3159438,0
+DUK.US,D,20251029,000000,125.6,126.07,123.815,124.29,3686439,0
+DUK.US,D,20251030,000000,124.505,125.88,124.38,125.21,2666352,0
+DUK.US,D,20251031,000000,124.555,124.93,123.75,124.3,2962010,0
+DUK.US,D,20251103,000000,123.8219,124,122.27,123.67,3365837,0
+DUK.US,D,20251104,000000,124.215,124.5099,123.49,123.83,3169808,0
+DUK.US,D,20251105,000000,123.75,124.48,123.17,123.77,3822468,0
+DUK.US,D,20251106,000000,123.6,124.86,123.4,124,4674724,0
+DUK.US,D,20251107,000000,124.06,125.72,122.41,123.66,5457039,0
+DUK.US,D,20251110,000000,123.05,123.68,121.835,122.93,4442405,0
+DUK.US,D,20251111,000000,123.13,124.22,122.313,123.67,3101774,0
+DUK.US,D,20251112,000000,123.74,124.29,123.43,123.9,3239116,0
+DUK.US,D,20251113,000000,123.76,124.59,123.1003,123.59,3278003,0
+DUK.US,D,20251114,000000,123.37,124.2,122.25,122.71,3878344,0
+DUK.US,D,20251117,000000,123.245,125.21,122.8552,125.18,3879929,0
+DUK.US,D,20251118,000000,125.51,125.93,123.79,123.8,3774274,0
+DUK.US,D,20251119,000000,123.88,123.88,121.45,122.23,3410994,0
+DUK.US,D,20251120,000000,122.25,122.98,121.86,122.54,2639228,0
+DUK.US,D,20251121,000000,122.79,123.39,121.91,122.8,4407106,0
+DUK.US,D,20251124,000000,123.16,123.41,121.4,122.09,3442653,0
+DUK.US,D,20251125,000000,122.3,122.98,121.59,121.93,2835199,0
+DUK.US,D,20251126,000000,122.41,123.595,121.95,123.43,3374751,0
+DUK.US,D,20251128,000000,123.22,124.125,123.04,123.94,1439813,0
+DUK.US,D,20251201,000000,123.44,123.46,120.67,120.75,4050608,0
+DUK.US,D,20251202,000000,121,121.142,119.37,119.69,3554648,0
+DUK.US,D,20251203,000000,119.87,120.56,118.3699,118.62,3328360,0
+DUK.US,D,20251204,000000,118.495,119.44,117.84,117.97,3150968,0
+DUK.US,D,20251205,000000,117.915,118.18,116.4,116.52,3983086,0
+DUK.US,D,20251208,000000,116.22,116.42,114.13,115.22,5217240,0
+DUK.US,D,20251209,000000,115.795,116.205,115.05,115.24,2929958,0
+DUK.US,D,20251210,000000,115.27,115.4,113.895,114,3366712,0
+DUK.US,D,20251211,000000,114.56,115.5,113.99,114.39,2992545,0
+DUK.US,D,20251212,000000,114.5,115.35,114.4014,115.3,2955758,0
+DUK.US,D,20251215,000000,115.7,116.95,115.41,116.73,3797308,0
+DUK.US,D,20251216,000000,116.98,117.22,115.24,115.59,3222345,0
+DUK.US,D,20251217,000000,115.48,117.91,115.395,117.43,4436714,0
+DUK.US,D,20251218,000000,117.475,117.81,116.65,117.55,4610997,0
+DUK.US,D,20251219,000000,117.38,117.49,115.55,115.56,6898929,0
+DUK.US,D,20251222,000000,115.3,116.46,115,116.3,2477207,0
+DUK.US,D,20251223,000000,116.375,117.19,116.12,116.79,3627782,0
+DUK.US,D,20251224,000000,117.12,117.51,116.82,117.48,1060648,0
+DUK.US,D,20251226,000000,117.24,117.8,116.7701,117.18,1440329,0
+DUK.US,D,20251229,000000,117.27,118.03,117.08,117.52,2489135,0
+DUK.US,D,20251230,000000,117.32,117.94,117.25,117.68,1835231,0
+DUK.US,D,20251231,000000,117.7,117.8074,117.1,117.21,1973886,0
+DUK.US,D,20260102,000000,117.27,118.07,116.38,117.44,2619778,0
+DUK.US,D,20260105,000000,116.97,117,115.1,116.81,4310560,0
+DUK.US,D,20260106,000000,116.76,117.91,116.4,117.74,3303698,0
+DUK.US,D,20260107,000000,118.13,118.3,115.95,116.19,3227807,0
+DUK.US,D,20260108,000000,116.5,118.6,116.19,117.32,3214131,0
+DUK.US,D,20260109,000000,117.5,118.26,116.76,116.8,2885014,0
+DUK.US,D,20260112,000000,116.79,117.49,116.27,116.71,3007805,0
+DUK.US,D,20260113,000000,116.48,117.56,115.98,117.39,3284132,0
+DUK.US,D,20260114,000000,117.585,119.29,117.35,118.68,4555065,0
+DUK.US,D,20260115,000000,118.705,119.41,118.45,118.9,3716377,0
+DUK.US,D,20260116,000000,118.7,119.4,117.86,119.22,4500069,0
+DUK.US,D,20260120,000000,119.07,119.64657,118.1,119.55,4595325,0
+DUK.US,D,20260121,000000,120,120.8399,118.455,119.37,4751758,0
+DUK.US,D,20260122,000000,119.2025,119.51,117.62,117.71,3807207,0
+DUK.US,D,20260123,000000,117.8,117.94,116.25,117.43,4491029,0
+DUK.US,D,20260126,000000,118.08,119.7,118.0101,118.78,3955560,0
+DUK.US,D,20260127,000000,118.85,120.32,118.2,120.29,4813167,0
+DUK.US,D,20260128,000000,120,121.1,119.6,120.24,4463690,0
+DUK.US,D,20260129,000000,120.445,121.74,120.29,120.89,4298358,0
+DUK.US,D,20260130,000000,120.72,121.43,120.1,121.35,5603156,0
+DUK.US,D,20260202,000000,121.5,122,119.0365,119.49,4272958,0
+DUK.US,D,20260203,000000,119.625,121.9,119.48,121.67,4169289,0
+DUK.US,D,20260204,000000,122.32,123.35,121.61,122.21,5679747,0
+DUK.US,D,20260205,000000,123.025,124.05,122.43,123.41,4224130,0
+DUK.US,D,20260206,000000,124.1,124.28,121.34,121.86,4412237,0
+DUK.US,D,20260209,000000,121.595,122.06,120.78,121.72,4288537,0
+DUK.US,D,20260210,000000,122.25,124.365,120.46,123.64,6609052,0
+DUK.US,D,20260211,000000,123.44,125.4,122.92,125.2,5980266,0
+DUK.US,D,20260212,000000,125.6,128.085,125.31,126.11,7094971,0
+DUK.US,D,20260213,000000,125.11,128.26,124.975,128.2,5569375,0
+DUK.US,D,20260217,000000,128.35,129,126.17,126.71,4252985,0
+DUK.US,D,20260218,000000,125.24,125.24,124.78,125.24,4110848,0
diff --git a/daily/us/nyse stocks/1/eai.us.txt b/daily/us/nyse stocks/1/eai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3776dba65ec9d726317b247c7a9c483811f58fec
--- /dev/null
+++ b/daily/us/nyse stocks/1/eai.us.txt	
@@ -0,0 +1,2389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAI.US,D,20160818,000000,23.843,23.91,23.785,23.852,903082,0
+EAI.US,D,20160819,000000,23.804,23.852,23.66,23.767,217146,0
+EAI.US,D,20160822,000000,23.843,23.9,23.814,23.814,302141,0
+EAI.US,D,20160823,000000,23.862,23.862,23.814,23.833,246585,0
+EAI.US,D,20160824,000000,23.843,23.862,23.823,23.843,274670,0
+EAI.US,D,20160825,000000,23.852,23.89,23.824,23.871,264424,0
+EAI.US,D,20160826,000000,23.881,23.891,23.833,23.891,216970,0
+EAI.US,D,20160829,000000,23.9,23.977,23.892,23.957,667069,0
+EAI.US,D,20160830,000000,23.967,23.997,23.929,23.957,235014,0
+EAI.US,D,20160831,000000,23.957,23.987,23.89,23.967,674874,0
+EAI.US,D,20160901,000000,23.939,23.939,23.89,23.929,126630,0
+EAI.US,D,20160902,000000,23.957,23.957,23.881,23.91,191383,0
+EAI.US,D,20160906,000000,23.9,23.947,23.881,23.91,194027,0
+EAI.US,D,20160907,000000,23.91,23.91,23.843,23.91,139076,0
+EAI.US,D,20160908,000000,23.9,23.9,23.862,23.871,304403,0
+EAI.US,D,20160909,000000,23.833,23.843,23.67,23.68,378427,0
+EAI.US,D,20160912,000000,23.737,23.737,23.488,23.565,230430,0
+EAI.US,D,20160913,000000,23.632,23.7,23.575,23.603,271426,0
+EAI.US,D,20160914,000000,23.69,23.766,23.632,23.757,181270,0
+EAI.US,D,20160915,000000,23.785,23.814,23.642,23.814,229788,0
+EAI.US,D,20160916,000000,23.89,23.967,23.775,23.957,227733,0
+EAI.US,D,20160919,000000,23.957,23.977,23.881,23.92,214885,0
+EAI.US,D,20160920,000000,23.977,23.977,23.91,23.92,285449,0
+EAI.US,D,20160921,000000,23.92,23.967,23.9,23.967,164491,0
+EAI.US,D,20160922,000000,23.977,23.997,23.947,23.957,183482,0
+EAI.US,D,20160923,000000,23.957,23.967,23.939,23.947,102410,0
+EAI.US,D,20160926,000000,23.957,23.987,23.92,23.987,173544,0
+EAI.US,D,20160927,000000,23.987,23.997,23.929,23.957,157320,0
+EAI.US,D,20160928,000000,23.967,23.977,23.929,23.929,126473,0
+EAI.US,D,20160929,000000,23.957,23.957,23.871,23.871,84157,0
+EAI.US,D,20160930,000000,23.987,23.997,23.9,23.9,118944,0
+EAI.US,D,20161003,000000,23.957,23.967,23.92,23.929,99327,0
+EAI.US,D,20161004,000000,23.967,23.967,23.785,23.795,93042,0
+EAI.US,D,20161005,000000,23.862,23.881,23.785,23.785,43765,0
+EAI.US,D,20161006,000000,23.833,23.852,23.718,23.795,135020,0
+EAI.US,D,20161007,000000,23.804,23.852,23.737,23.843,64410,0
+EAI.US,D,20161010,000000,23.852,23.852,23.718,23.737,72068,0
+EAI.US,D,20161011,000000,23.718,23.748,23.43,23.478,272244,0
+EAI.US,D,20161012,000000,23.498,23.66,23.402,23.607,239034,0
+EAI.US,D,20161013,000000,23.575,23.709,23.478,23.709,240225,0
+EAI.US,D,20161014,000000,23.709,23.785,23.66,23.67,117417,0
+EAI.US,D,20161017,000000,23.718,23.747,23.647,23.68,140706,0
+EAI.US,D,20161018,000000,23.747,23.767,23.67,23.767,129244,0
+EAI.US,D,20161019,000000,23.767,23.767,23.69,23.709,88945,0
+EAI.US,D,20161020,000000,23.757,23.804,23.718,23.718,69127,0
+EAI.US,D,20161021,000000,23.814,23.824,23.747,23.747,50653,0
+EAI.US,D,20161024,000000,23.871,23.871,23.68,23.709,47363,0
+EAI.US,D,20161025,000000,23.814,23.814,23.68,23.68,55912,0
+EAI.US,D,20161026,000000,23.727,23.804,23.718,23.795,97365,0
+EAI.US,D,20161027,000000,23.767,23.767,23.613,23.699,106400,0
+EAI.US,D,20161028,000000,23.642,23.775,23.632,23.642,41785,0
+EAI.US,D,20161031,000000,23.747,23.747,23.478,23.488,83710,0
+EAI.US,D,20161101,000000,23.555,23.555,23.402,23.402,56946,0
+EAI.US,D,20161102,000000,23.565,23.584,23.43,23.45,54786,0
+EAI.US,D,20161103,000000,23.603,23.603,23.43,23.43,47539,0
+EAI.US,D,20161104,000000,23.459,23.535,23.44,23.478,50218,0
+EAI.US,D,20161107,000000,23.67,23.67,23.45,23.507,46275,0
+EAI.US,D,20161108,000000,23.593,23.593,23.392,23.459,53286,0
+EAI.US,D,20161109,000000,23.297,23.478,23.095,23.177,115225,0
+EAI.US,D,20161110,000000,23.363,23.363,21.869,21.936,206978,0
+EAI.US,D,20161111,000000,21.993,22.204,21.083,21.466,156678,0
+EAI.US,D,20161114,000000,21.092,21.13,19.809,20.517,213065,0
+EAI.US,D,20161115,000000,20.728,21.562,20.719,20.977,148806,0
+EAI.US,D,20161116,000000,21.227,21.542,21.035,21.303,118402,0
+EAI.US,D,20161117,000000,21.342,21.418,20.766,20.766,151017,0
+EAI.US,D,20161118,000000,20.872,20.92,20.556,20.66,176665,0
+EAI.US,D,20161121,000000,20.67,20.86,20.556,20.623,87597,0
+EAI.US,D,20161122,000000,20.709,20.968,20.566,20.93,151354,0
+EAI.US,D,20161123,000000,20.7,20.87,20.613,20.804,106495,0
+EAI.US,D,20161125,000000,21.025,21.025,20.884,20.94,18073,0
+EAI.US,D,20161128,000000,21.159,21.313,20.701,20.749,99823,0
+EAI.US,D,20161129,000000,20.769,20.925,20.555,20.895,133752,0
+EAI.US,D,20161130,000000,20.837,20.847,20.593,20.701,137215,0
+EAI.US,D,20161201,000000,20.555,20.983,20.311,20.827,141172,0
+EAI.US,D,20161202,000000,21.285,21.285,20.711,20.799,71417,0
+EAI.US,D,20161205,000000,20.945,20.945,20.604,20.721,77283,0
+EAI.US,D,20161206,000000,20.721,20.945,20.653,20.945,159400,0
+EAI.US,D,20161207,000000,20.983,21.168,20.759,21.168,79844,0
+EAI.US,D,20161208,000000,20.973,21.129,20.779,21.1,109588,0
+EAI.US,D,20161209,000000,21.091,21.091,20.555,20.653,105647,0
+EAI.US,D,20161212,000000,20.487,20.623,19.96,20.316,194558,0
+EAI.US,D,20161213,000000,20.311,20.379,20.077,20.321,117801,0
+EAI.US,D,20161214,000000,20.321,20.661,20.282,20.428,197758,0
+EAI.US,D,20161215,000000,20.331,20.555,20.213,20.545,217860,0
+EAI.US,D,20161216,000000,20.545,20.583,20.282,20.545,64686,0
+EAI.US,D,20161219,000000,20.525,20.654,20.457,20.477,116405,0
+EAI.US,D,20161220,000000,20.457,20.633,20.409,20.633,142370,0
+EAI.US,D,20161221,000000,20.575,20.925,20.575,20.905,105853,0
+EAI.US,D,20161222,000000,20.905,21.12,20.876,21.11,70099,0
+EAI.US,D,20161223,000000,20.945,21.373,20.945,21.344,111800,0
+EAI.US,D,20161227,000000,21.237,21.383,20.973,21.246,102612,0
+EAI.US,D,20161228,000000,21.129,21.15,20.711,20.779,99359,0
+EAI.US,D,20161229,000000,20.749,20.876,20.701,20.749,92004,0
+EAI.US,D,20161230,000000,20.653,20.749,20.575,20.623,92292,0
+EAI.US,D,20170103,000000,20.721,20.847,20.681,20.799,46410,0
+EAI.US,D,20170104,000000,20.847,21.188,20.847,21.11,71904,0
+EAI.US,D,20170105,000000,21.207,21.422,21.022,21.129,59595,0
+EAI.US,D,20170106,000000,21.207,21.285,21.11,21.266,46043,0
+EAI.US,D,20170109,000000,21.314,21.675,21.314,21.646,182312,0
+EAI.US,D,20170110,000000,21.704,21.802,21.626,21.694,50063,0
+EAI.US,D,20170111,000000,21.694,21.968,21.694,21.918,68646,0
+EAI.US,D,20170112,000000,22.006,22.119,21.85,21.977,30674,0
+EAI.US,D,20170113,000000,21.977,22.016,21.762,22.006,66406,0
+EAI.US,D,20170117,000000,22.064,22.152,21.899,22.045,76815,0
+EAI.US,D,20170118,000000,22.064,22.201,21.938,21.996,73547,0
+EAI.US,D,20170119,000000,21.908,21.968,21.734,21.752,117255,0
+EAI.US,D,20170120,000000,21.772,21.996,21.626,21.958,146030,0
+EAI.US,D,20170123,000000,22.094,22.123,21.908,21.996,71482,0
+EAI.US,D,20170124,000000,21.996,22.08,21.996,22.036,46919,0
+EAI.US,D,20170125,000000,22.016,22.016,21.751,21.83,159652,0
+EAI.US,D,20170126,000000,21.83,21.899,21.744,21.802,29036,0
+EAI.US,D,20170127,000000,21.88,21.893,21.782,21.822,39671,0
+EAI.US,D,20170130,000000,21.948,21.968,21.802,21.938,26727,0
+EAI.US,D,20170131,000000,22.006,22.045,21.772,21.84,64316,0
+EAI.US,D,20170201,000000,21.812,21.927,21.734,21.89,35595,0
+EAI.US,D,20170202,000000,21.89,21.986,21.86,21.928,27032,0
+EAI.US,D,20170203,000000,22.006,22.23,21.977,21.977,31903,0
+EAI.US,D,20170206,000000,22.123,22.143,22.045,22.104,14000,0
+EAI.US,D,20170207,000000,22.055,22.231,22.055,22.142,39951,0
+EAI.US,D,20170208,000000,22.25,22.328,22.172,22.264,30695,0
+EAI.US,D,20170209,000000,22.357,22.464,22.289,22.415,44906,0
+EAI.US,D,20170210,000000,22.396,22.405,22.191,22.22,30168,0
+EAI.US,D,20170213,000000,22.298,22.342,22.142,22.152,95210,0
+EAI.US,D,20170214,000000,22.211,22.23,21.85,21.938,68016,0
+EAI.US,D,20170215,000000,21.84,21.986,21.829,21.938,48781,0
+EAI.US,D,20170216,000000,21.938,22.016,21.89,21.938,27182,0
+EAI.US,D,20170217,000000,22.036,22.142,21.968,22.094,338476,0
+EAI.US,D,20170221,000000,22.191,22.22,21.977,22.114,195377,0
+EAI.US,D,20170222,000000,22.172,22.269,22.129,22.269,37455,0
+EAI.US,D,20170223,000000,22.182,22.342,22.114,22.275,105619,0
+EAI.US,D,20170224,000000,22.284,22.58,22.284,22.54,101932,0
+EAI.US,D,20170227,000000,22.511,22.59,22.481,22.53,73930,0
+EAI.US,D,20170228,000000,22.56,22.56,22.323,22.521,57226,0
+EAI.US,D,20170301,000000,22.451,22.451,22.196,22.244,80248,0
+EAI.US,D,20170302,000000,22.402,22.402,22.135,22.175,32927,0
+EAI.US,D,20170303,000000,22.175,22.196,21.968,22.086,55763,0
+EAI.US,D,20170306,000000,22.037,22.086,21.938,22.057,34303,0
+EAI.US,D,20170307,000000,22.066,22.066,21.997,22.017,33352,0
+EAI.US,D,20170308,000000,21.958,21.968,21.79,21.839,39258,0
+EAI.US,D,20170309,000000,21.829,21.829,21.612,21.701,124371,0
+EAI.US,D,20170310,000000,21.642,21.899,21.642,21.82,70660,0
+EAI.US,D,20170313,000000,21.869,22.007,21.701,21.701,89142,0
+EAI.US,D,20170314,000000,21.899,21.899,21.654,21.849,68398,0
+EAI.US,D,20170315,000000,21.869,22.066,21.869,21.928,107329,0
+EAI.US,D,20170316,000000,21.987,22.096,21.987,22.076,37246,0
+EAI.US,D,20170317,000000,22.076,22.106,22.01,22.076,32620,0
+EAI.US,D,20170320,000000,22.116,22.165,22.017,22.155,34452,0
+EAI.US,D,20170321,000000,22.165,22.165,22.017,22.066,38841,0
+EAI.US,D,20170322,000000,22.066,22.165,22.047,22.165,112123,0
+EAI.US,D,20170323,000000,22.185,22.313,22.185,22.264,23587,0
+EAI.US,D,20170324,000000,22.205,22.307,22.205,22.293,16010,0
+EAI.US,D,20170327,000000,22.303,22.303,22.175,22.185,32443,0
+EAI.US,D,20170328,000000,22.165,22.274,22.165,22.224,30798,0
+EAI.US,D,20170329,000000,22.254,22.323,22.214,22.234,34006,0
+EAI.US,D,20170330,000000,22.205,22.293,22.175,22.293,48805,0
+EAI.US,D,20170331,000000,22.303,22.432,22.274,22.432,38498,0
+EAI.US,D,20170403,000000,22.442,22.619,22.382,22.57,49179,0
+EAI.US,D,20170404,000000,22.53,22.619,22.501,22.619,19870,0
+EAI.US,D,20170405,000000,22.659,22.72,22.609,22.609,26485,0
+EAI.US,D,20170406,000000,22.619,22.807,22.58,22.807,30998,0
+EAI.US,D,20170407,000000,22.817,22.817,22.659,22.776,22992,0
+EAI.US,D,20170410,000000,22.757,22.866,22.718,22.718,24342,0
+EAI.US,D,20170411,000000,22.767,22.767,22.53,22.679,24792,0
+EAI.US,D,20170412,000000,22.738,22.935,22.632,22.708,78970,0
+EAI.US,D,20170413,000000,22.708,22.836,22.708,22.836,35692,0
+EAI.US,D,20170417,000000,22.827,22.836,22.708,22.807,30131,0
+EAI.US,D,20170418,000000,22.827,22.827,22.659,22.659,24702,0
+EAI.US,D,20170419,000000,22.659,22.807,22.55,22.718,89435,0
+EAI.US,D,20170420,000000,22.807,22.817,22.629,22.728,30043,0
+EAI.US,D,20170421,000000,22.827,22.934,22.738,22.866,24843,0
+EAI.US,D,20170424,000000,22.955,22.955,22.738,22.935,25670,0
+EAI.US,D,20170425,000000,23.004,23.004,22.856,22.945,193528,0
+EAI.US,D,20170426,000000,22.787,22.906,22.738,22.787,37809,0
+EAI.US,D,20170427,000000,22.876,22.935,22.787,22.906,17078,0
+EAI.US,D,20170428,000000,22.945,22.945,22.846,22.925,38859,0
+EAI.US,D,20170501,000000,23.034,23.034,22.856,22.955,23048,0
+EAI.US,D,20170502,000000,22.886,23.044,22.846,22.896,308279,0
+EAI.US,D,20170503,000000,23.123,23.123,22.955,23.024,22750,0
+EAI.US,D,20170504,000000,23.133,23.133,22.866,22.876,37715,0
+EAI.US,D,20170505,000000,22.925,22.945,22.856,22.945,247611,0
+EAI.US,D,20170508,000000,22.945,23.044,22.817,22.915,35881,0
+EAI.US,D,20170509,000000,22.886,22.896,22.807,22.896,27436,0
+EAI.US,D,20170510,000000,22.856,22.965,22.807,22.965,30074,0
+EAI.US,D,20170511,000000,22.985,23.083,22.985,23.073,14548,0
+EAI.US,D,20170512,000000,23.123,23.133,23.092,23.133,36821,0
+EAI.US,D,20170515,000000,23.152,23.291,23.133,23.291,40326,0
+EAI.US,D,20170516,000000,23.291,23.399,23.232,23.399,44237,0
+EAI.US,D,20170517,000000,23.399,23.439,23.346,23.399,34278,0
+EAI.US,D,20170518,000000,23.409,23.439,23.36,23.419,16099,0
+EAI.US,D,20170519,000000,23.439,23.552,23.419,23.552,26397,0
+EAI.US,D,20170522,000000,23.547,23.656,23.537,23.607,40281,0
+EAI.US,D,20170523,000000,23.695,23.695,23.558,23.676,38809,0
+EAI.US,D,20170524,000000,23.695,23.735,23.646,23.688,44067,0
+EAI.US,D,20170525,000000,23.695,23.735,23.695,23.705,27346,0
+EAI.US,D,20170526,000000,23.74,23.8665,23.67,23.76,19762,0
+EAI.US,D,20170530,000000,23.7,23.86,23.7,23.85,18952,0
+EAI.US,D,20170531,000000,23.81,23.909,23.66,23.66,45453,0
+EAI.US,D,20170601,000000,23.88,23.88,23.67,23.77,38659,0
+EAI.US,D,20170602,000000,23.77,23.84,23.75,23.836,34530,0
+EAI.US,D,20170605,000000,23.75,23.9126,23.75,23.8527,42446,0
+EAI.US,D,20170606,000000,23.89,24,23.8602,24,42445,0
+EAI.US,D,20170607,000000,24,24.04,23.91,23.99,22685,0
+EAI.US,D,20170608,000000,24,24.04,23.73,23.74,49500,0
+EAI.US,D,20170609,000000,23.85,23.9273,23.78,23.87,33651,0
+EAI.US,D,20170612,000000,23.92,24,23.86,23.981,42125,0
+EAI.US,D,20170613,000000,24,24.1,23.92,24.0803,24595,0
+EAI.US,D,20170614,000000,24.08,24.08,23.96,24.04,28413,0
+EAI.US,D,20170615,000000,24.05,24.1121,23.97,24.075,21543,0
+EAI.US,D,20170616,000000,24,24.21,24,24.1789,23339,0
+EAI.US,D,20170619,000000,24.08,24.23,24.04,24.1181,34128,0
+EAI.US,D,20170620,000000,24.13,24.21,24.12,24.12,53601,0
+EAI.US,D,20170621,000000,24.18,24.25,24.18,24.24,47923,0
+EAI.US,D,20170622,000000,24.3,24.35,24.15,24.22,47467,0
+EAI.US,D,20170623,000000,24.25,24.25,24.2,24.25,34537,0
+EAI.US,D,20170626,000000,24.25,24.34,24.25,24.31,37178,0
+EAI.US,D,20170627,000000,24.35,24.35,24.2421,24.3157,36899,0
+EAI.US,D,20170628,000000,24.36,24.36,24.17,24.34,723604,0
+EAI.US,D,20170629,000000,24.38,24.38,24.0589,24.1,39732,0
+EAI.US,D,20170630,000000,24.14,24.14,24.0077,24.05,19289,0
+EAI.US,D,20170703,000000,24.05,24.19,24.05,24.18,8703,0
+EAI.US,D,20170705,000000,24.29,24.34,24.23,24.23,20224,0
+EAI.US,D,20170706,000000,24.23,24.3,24.2116,24.3,50585,0
+EAI.US,D,20170707,000000,24.3,24.6,24.3,24.4399,36839,0
+EAI.US,D,20170710,000000,24.37,24.55,24.37,24.4,484865,0
+EAI.US,D,20170711,000000,24.5,24.5,24.3609,24.43,16954,0
+EAI.US,D,20170712,000000,24.47,24.54,24.47,24.4759,25606,0
+EAI.US,D,20170713,000000,24.49,24.49,24.38,24.44,12508,0
+EAI.US,D,20170714,000000,24.45,24.49,24.41,24.46,21507,0
+EAI.US,D,20170717,000000,24.46,24.57,24.46,24.566,15440,0
+EAI.US,D,20170718,000000,24.62,24.679,24.53,24.65,50166,0
+EAI.US,D,20170719,000000,24.66,24.7,24.52,24.53,34557,0
+EAI.US,D,20170720,000000,24.58,24.7,24.58,24.68,18999,0
+EAI.US,D,20170721,000000,24.68,24.69,24.65,24.69,13437,0
+EAI.US,D,20170724,000000,24.74,24.91,24.73,24.9,34081,0
+EAI.US,D,20170725,000000,24.9,24.9,24.64,24.64,115040,0
+EAI.US,D,20170726,000000,24.6,24.6838,24.55,24.67,34604,0
+EAI.US,D,20170727,000000,24.67,24.72,24.6528,24.71,32319,0
+EAI.US,D,20170728,000000,24.7,24.71,24.61,24.71,38585,0
+EAI.US,D,20170731,000000,24.671,24.73,24.55,24.69,43883,0
+EAI.US,D,20170801,000000,24.7,24.7399,24.61,24.72,17320,0
+EAI.US,D,20170802,000000,24.72,24.78,24.65,24.7352,44901,0
+EAI.US,D,20170803,000000,24.66,24.9,24.66,24.9,74820,0
+EAI.US,D,20170804,000000,24.8627,24.89,24.8,24.88,49715,0
+EAI.US,D,20170807,000000,24.8,24.93,24.784,24.9,69778,0
+EAI.US,D,20170808,000000,24.91,24.91,24.835,24.9,17930,0
+EAI.US,D,20170809,000000,24.87,24.87,24.67,24.7,63697,0
+EAI.US,D,20170810,000000,24.69,24.77,24.41,24.53,63515,0
+EAI.US,D,20170811,000000,24.77,24.86,24.42,24.75,106493,0
+EAI.US,D,20170814,000000,24.83,24.88,24.78,24.83,17673,0
+EAI.US,D,20170815,000000,24.92,24.92,24.7499,24.75,72454,0
+EAI.US,D,20170816,000000,24.87,24.87,24.75,24.7805,40263,0
+EAI.US,D,20170817,000000,24.79,24.859,24.78,24.78,27103,0
+EAI.US,D,20170818,000000,24.84,24.98,24.8341,24.93,30298,0
+EAI.US,D,20170821,000000,24.98,25,24.91,24.98,32312,0
+EAI.US,D,20170822,000000,24.99,24.99,24.91,24.94,26360,0
+EAI.US,D,20170823,000000,24.94,24.967,24.92,24.92,18239,0
+EAI.US,D,20170824,000000,24.96,24.9771,24.92,24.969,33135,0
+EAI.US,D,20170825,000000,24.97,25,24.92,24.99,46857,0
+EAI.US,D,20170828,000000,25,25,24.95,25,25235,0
+EAI.US,D,20170829,000000,24.8,24.95,24.72,24.95,66171,0
+EAI.US,D,20170830,000000,25,25,24.86,24.96,73766,0
+EAI.US,D,20170831,000000,24.88,24.99,24.88,24.99,43166,0
+EAI.US,D,20170901,000000,25,25,24.97,24.98,29703,0
+EAI.US,D,20170905,000000,24.99,24.99,24.85,24.85,36482,0
+EAI.US,D,20170906,000000,24.96,24.97,24.88,24.89,29094,0
+EAI.US,D,20170907,000000,24.91,24.96,24.89,24.95,55432,0
+EAI.US,D,20170908,000000,24.95,24.95,24.92,24.93,26404,0
+EAI.US,D,20170911,000000,24.99,25,24.9401,25,38010,0
+EAI.US,D,20170912,000000,25,25,24.9,24.9,31949,0
+EAI.US,D,20170913,000000,24.94,24.95,24.9,24.9399,32592,0
+EAI.US,D,20170914,000000,25,25,24.94,24.97,33862,0
+EAI.US,D,20170915,000000,25.03,25.03,24.9414,24.9652,31690,0
+EAI.US,D,20170918,000000,24.96,25.008,24.92,24.92,24432,0
+EAI.US,D,20170919,000000,25,25,24.87,24.9,52223,0
+EAI.US,D,20170920,000000,24.89,24.91,24.86,24.86,36875,0
+EAI.US,D,20170921,000000,24.97,24.98,24.85,24.88,53971,0
+EAI.US,D,20170922,000000,24.86,24.92,24.85,24.87,27192,0
+EAI.US,D,20170925,000000,24.89,24.99,24.8696,24.97,18960,0
+EAI.US,D,20170926,000000,25,25,24.936,24.98,13328,0
+EAI.US,D,20170927,000000,24.98,24.98,24.88,24.9,29961,0
+EAI.US,D,20170928,000000,24.94,24.9515,24.83,24.85,95496,0
+EAI.US,D,20170929,000000,24.89,25.01,24.7856,25.01,167775,0
+EAI.US,D,20171002,000000,24.98,25,24.9256,24.99,18906,0
+EAI.US,D,20171003,000000,24.97,24.9953,24.92,24.98,16468,0
+EAI.US,D,20171004,000000,24.99,24.99,24.87,24.99,26456,0
+EAI.US,D,20171005,000000,24.99,25.04,24.9,24.9,29412,0
+EAI.US,D,20171006,000000,24.9,24.9,24.74,24.8,76923,0
+EAI.US,D,20171009,000000,24.8,24.8,24.55,24.71,39641,0
+EAI.US,D,20171010,000000,24.71,24.74,24.65,24.69,21469,0
+EAI.US,D,20171011,000000,24.77,24.77,24.67,24.7,43052,0
+EAI.US,D,20171012,000000,24.77,24.77,24.7001,24.74,21065,0
+EAI.US,D,20171013,000000,24.76,24.8282,24.74,24.78,37132,0
+EAI.US,D,20171016,000000,24.79,24.8,24.72,24.72,16299,0
+EAI.US,D,20171017,000000,24.79,24.8,24.75,24.78,65816,0
+EAI.US,D,20171018,000000,24.81,24.82,24.77,24.8,79566,0
+EAI.US,D,20171019,000000,24.9,24.9,24.8001,24.82,73181,0
+EAI.US,D,20171020,000000,24.85,24.85,24.77,24.79,40067,0
+EAI.US,D,20171023,000000,24.86,24.95,24.76,24.91,82789,0
+EAI.US,D,20171024,000000,24.93,25.04,24.91,25.04,74637,0
+EAI.US,D,20171025,000000,24.9,24.95,24.8,24.8,92241,0
+EAI.US,D,20171026,000000,24.8,24.85,24.77,24.8,35697,0
+EAI.US,D,20171027,000000,24.8,24.88,24.8,24.856,10876,0
+EAI.US,D,20171030,000000,24.8899,24.95,24.87,24.92,16651,0
+EAI.US,D,20171031,000000,24.96,25.05,24.9,25.05,29083,0
+EAI.US,D,20171101,000000,25,25.0248,25,25.01,23024,0
+EAI.US,D,20171102,000000,25.01,25.04,24.96,25.01,21858,0
+EAI.US,D,20171103,000000,24.96,25.0099,24.96,24.97,10350,0
+EAI.US,D,20171106,000000,25.01,25.01,24.98,25.01,15510,0
+EAI.US,D,20171107,000000,25.01,25.05,24.95,24.95,38671,0
+EAI.US,D,20171108,000000,24.95,24.97,24.9,24.93,18665,0
+EAI.US,D,20171109,000000,24.83,24.96,24.83,24.9054,34483,0
+EAI.US,D,20171110,000000,24.91,24.91,24.85,24.87,17153,0
+EAI.US,D,20171113,000000,24.9,24.95,24.87,24.908,34622,0
+EAI.US,D,20171114,000000,24.93,24.97,24.87,24.92,43066,0
+EAI.US,D,20171115,000000,24.95,24.97,24.92,24.9667,152471,0
+EAI.US,D,20171116,000000,24.98,25.26,24.98,25.1185,66486,0
+EAI.US,D,20171117,000000,25.18,25.24,24.98,25.24,27233,0
+EAI.US,D,20171120,000000,25.24,25.24,25.14,25.2,15460,0
+EAI.US,D,20171121,000000,25.16,25.24,25.13,25.13,19047,0
+EAI.US,D,20171122,000000,25.2,25.29,25.15,25.27,26454,0
+EAI.US,D,20171124,000000,25.27,25.27,25.17,25.27,4344,0
+EAI.US,D,20171127,000000,25.27,25.29,25.23,25.281,14525,0
+EAI.US,D,20171128,000000,25.28,25.28,25.1,25.17,23389,0
+EAI.US,D,20171129,000000,24.93,24.9742,24.78,24.924,22525,0
+EAI.US,D,20171130,000000,24.92,25.03,24.82,24.82,33880,0
+EAI.US,D,20171201,000000,24.85,25.25,24.85,25.05,28422,0
+EAI.US,D,20171204,000000,25.04,25.23,25.02,25.18,25582,0
+EAI.US,D,20171205,000000,25.03,25.19,25.03,25.1,17019,0
+EAI.US,D,20171206,000000,25.15,25.21,25.07,25.21,15256,0
+EAI.US,D,20171207,000000,25.21,25.23,25.1965,25.22,15803,0
+EAI.US,D,20171208,000000,25.2,25.2,25.08,25.08,8857,0
+EAI.US,D,20171211,000000,25.02,25.16,25.02,25.16,11266,0
+EAI.US,D,20171212,000000,25.16,25.16,25.0701,25.0701,18425,0
+EAI.US,D,20171213,000000,25.07,25.1276,25,25.02,28494,0
+EAI.US,D,20171214,000000,25.02,25.18,25.02,25.18,100601,0
+EAI.US,D,20171215,000000,25.15,25.18,25.07,25.18,17369,0
+EAI.US,D,20171218,000000,25.14,25.2,25.09,25.17,23635,0
+EAI.US,D,20171219,000000,25.16,25.2,25.1,25.2,420123,0
+EAI.US,D,20171220,000000,25.1,25.24,25.07,25.21,24406,0
+EAI.US,D,20171221,000000,25.16,25.16,25.04,25.1,50068,0
+EAI.US,D,20171222,000000,25.14,25.2,25.1,25.15,12179,0
+EAI.US,D,20171226,000000,25.15,25.15,25.03,25.03,12337,0
+EAI.US,D,20171227,000000,25.02,25.12,25.02,25.03,10122,0
+EAI.US,D,20171228,000000,25.04,25.07,25,25,26518,0
+EAI.US,D,20171229,000000,25.03,25.13,24.85,25.13,44920,0
+EAI.US,D,20180102,000000,25.11,25.11,24.51,24.72,26627,0
+EAI.US,D,20180103,000000,24.87,24.948,24.72,24.89,22049,0
+EAI.US,D,20180104,000000,24.96,25.08,24.9,25.04,27250,0
+EAI.US,D,20180105,000000,25.08,25.08,24.95,25.08,31227,0
+EAI.US,D,20180108,000000,25.14,25.14,24.85,24.919,33617,0
+EAI.US,D,20180109,000000,24.97,25,24.91,24.99,36759,0
+EAI.US,D,20180110,000000,24.86,24.98,24.8,24.9032,92415,0
+EAI.US,D,20180111,000000,24.9,24.97,24.8945,24.97,39724,0
+EAI.US,D,20180112,000000,24.98,25.02,24.93,24.93,12956,0
+EAI.US,D,20180116,000000,24.9,24.9872,24.9,24.9,16640,0
+EAI.US,D,20180117,000000,24.95,24.97,24.82,24.89,22330,0
+EAI.US,D,20180118,000000,24.81,24.81,24.65,24.65,29018,0
+EAI.US,D,20180119,000000,24.65,24.71,24.5501,24.6854,20141,0
+EAI.US,D,20180122,000000,24.63,24.7997,24.19,24.21,53451,0
+EAI.US,D,20180123,000000,24.44,24.55,24.28,24.47,47672,0
+EAI.US,D,20180124,000000,24.4,24.45,24.14,24.45,32634,0
+EAI.US,D,20180125,000000,24.28,24.28,23.85,24.07,57912,0
+EAI.US,D,20180126,000000,24.26,24.26,24.0901,24.14,168928,0
+EAI.US,D,20180129,000000,24.02,24.04,23.5,23.51,157199,0
+EAI.US,D,20180130,000000,23.5,23.61,23.08,23.08,41248,0
+EAI.US,D,20180131,000000,23.49,23.84,23.49,23.8,55654,0
+EAI.US,D,20180201,000000,23.89,24.05,23.49,23.49,66487,0
+EAI.US,D,20180202,000000,23.49,23.58,23.21,23.46,51239,0
+EAI.US,D,20180205,000000,23.43,23.81,23.32,23.62,57883,0
+EAI.US,D,20180206,000000,23.62,24.059,23.62,23.98,56140,0
+EAI.US,D,20180207,000000,24.08,24.2729,23.9,24.15,51073,0
+EAI.US,D,20180208,000000,24.08,24.15,23.9,24.1,71036,0
+EAI.US,D,20180209,000000,24.19,24.36,23.85,24.3,74053,0
+EAI.US,D,20180212,000000,24.3,24.38,24.23,24.33,17849,0
+EAI.US,D,20180213,000000,24.38,24.38,24.265,24.35,21626,0
+EAI.US,D,20180214,000000,24.27,24.28,23.99,24.08,56049,0
+EAI.US,D,20180215,000000,24.22,24.25,24.0401,24.25,155239,0
+EAI.US,D,20180216,000000,24.19,24.36,24.1786,24.2,23444,0
+EAI.US,D,20180220,000000,24.27,24.31,24.27,24.27,16226,0
+EAI.US,D,20180221,000000,24.21,24.38,24.21,24.29,163342,0
+EAI.US,D,20180222,000000,24.33,24.38,24.3,24.31,17364,0
+EAI.US,D,20180223,000000,24.46,24.67,24.45,24.67,49366,0
+EAI.US,D,20180226,000000,24.7,24.75,24.5971,24.63,18736,0
+EAI.US,D,20180227,000000,24.5,24.5099,24.33,24.38,38815,0
+EAI.US,D,20180228,000000,24.48,24.48,24.33,24.43,31828,0
+EAI.US,D,20180301,000000,24.41,24.43,24.33,24.33,17114,0
+EAI.US,D,20180302,000000,24.33,24.4591,24.28,24.3,18258,0
+EAI.US,D,20180305,000000,24.39,24.4,24.3,24.37,14805,0
+EAI.US,D,20180306,000000,24.35,24.43,24.29,24.35,25527,0
+EAI.US,D,20180307,000000,24.35,24.45,24.29,24.35,35898,0
+EAI.US,D,20180308,000000,24.41,24.48,24.3939,24.48,16395,0
+EAI.US,D,20180309,000000,24.48,24.53,24.3,24.42,20680,0
+EAI.US,D,20180312,000000,24.48,24.5,24.33,24.38,14993,0
+EAI.US,D,20180313,000000,24.43,24.51,24.401,24.43,22188,0
+EAI.US,D,20180314,000000,24.53,24.53,24.35,24.35,16757,0
+EAI.US,D,20180315,000000,24.35,24.45,24.35,24.39,10993,0
+EAI.US,D,20180316,000000,24.39,24.46,24.2,24.42,13189,0
+EAI.US,D,20180319,000000,24.42,24.42,24.23,24.27,129929,0
+EAI.US,D,20180320,000000,24.27,24.27,24.18,24.27,24466,0
+EAI.US,D,20180321,000000,24.35,24.35,24.24,24.33,20582,0
+EAI.US,D,20180322,000000,24.36,24.4,24.34,24.35,18406,0
+EAI.US,D,20180323,000000,24.34,24.38,24.2,24.2,13018,0
+EAI.US,D,20180326,000000,24.2,24.37,24.2,24.24,12568,0
+EAI.US,D,20180327,000000,24.16,24.33,24.1115,24.25,24862,0
+EAI.US,D,20180328,000000,24.13,24.37,24.13,24.14,8789,0
+EAI.US,D,20180329,000000,24.2,24.22,24.1,24.11,14837,0
+EAI.US,D,20180402,000000,24.12,24.25,24.12,24.195,21561,0
+EAI.US,D,20180403,000000,24.25,24.25,24.1,24.14,17297,0
+EAI.US,D,20180404,000000,24.1,24.25,24.06,24.25,14906,0
+EAI.US,D,20180405,000000,24.21,24.21,24,24.12,26421,0
+EAI.US,D,20180406,000000,24.16,24.16,23.96,24.04,18894,0
+EAI.US,D,20180409,000000,23.95,24.11,23.95,24.03,20039,0
+EAI.US,D,20180410,000000,24.03,24.1364,24,24.1,29964,0
+EAI.US,D,20180411,000000,24.1,24.27,24.1,24.26,10170,0
+EAI.US,D,20180412,000000,24.16,24.2694,24.16,24.2346,5621,0
+EAI.US,D,20180413,000000,24.16,24.27,24.16,24.27,19099,0
+EAI.US,D,20180416,000000,24.37,24.37,24.25,24.26,11928,0
+EAI.US,D,20180417,000000,24.29,24.47,24.29,24.47,9312,0
+EAI.US,D,20180418,000000,24.47,24.5196,24.2,24.39,24849,0
+EAI.US,D,20180419,000000,24.39,24.4,24.31,24.37,6745,0
+EAI.US,D,20180420,000000,24.39,24.44,24.26,24.26,8769,0
+EAI.US,D,20180423,000000,24.3,24.37,24.16,24.23,31132,0
+EAI.US,D,20180424,000000,24.3,24.3,24.16,24.17,23857,0
+EAI.US,D,20180425,000000,24.21,24.21,24.06,24.13,60444,0
+EAI.US,D,20180426,000000,24.12,24.27,24.1,24.26,8388,0
+EAI.US,D,20180427,000000,24.34,24.35,24.09,24.33,17040,0
+EAI.US,D,20180430,000000,24.37,24.37,24.2051,24.21,13703,0
+EAI.US,D,20180501,000000,24.23,24.23,24.08,24.14,17091,0
+EAI.US,D,20180502,000000,24.2599,24.26,24.11,24.19,6752,0
+EAI.US,D,20180503,000000,24.3,24.3,24.161,24.2,10352,0
+EAI.US,D,20180504,000000,24.25,24.3799,24.15,24.15,14525,0
+EAI.US,D,20180507,000000,24.25,24.3355,24.1031,24.17,10925,0
+EAI.US,D,20180508,000000,24.28,24.28,24.16,24.21,29724,0
+EAI.US,D,20180509,000000,24.2,24.2,24.14,24.15,13640,0
+EAI.US,D,20180510,000000,24.19,24.23,24.19,24.21,10273,0
+EAI.US,D,20180511,000000,24.24,24.31,24.19,24.31,15495,0
+EAI.US,D,20180514,000000,24.26,24.39,24.23,24.3899,12859,0
+EAI.US,D,20180515,000000,24.29,24.4,24.19,24.19,19494,0
+EAI.US,D,20180516,000000,24.25,24.37,24.1401,24.37,18308,0
+EAI.US,D,20180517,000000,24.29,24.29,24.16,24.16,10097,0
+EAI.US,D,20180518,000000,24.25,24.39,24.17,24.23,22006,0
+EAI.US,D,20180521,000000,24.23,24.25,24.18,24.2279,12180,0
+EAI.US,D,20180522,000000,24.27,24.27,24.201,24.27,8682,0
+EAI.US,D,20180523,000000,24.27,24.3366,24.13,24.14,9838,0
+EAI.US,D,20180524,000000,24.24,24.47,24.2,24.45,22436,0
+EAI.US,D,20180525,000000,24.48,24.65,24.4,24.52,46064,0
+EAI.US,D,20180529,000000,24.54,24.95,24.53,24.73,39143,0
+EAI.US,D,20180530,000000,24.59,24.67,24.52,24.6,40640,0
+EAI.US,D,20180531,000000,24.6,24.6,24.43,24.6,37907,0
+EAI.US,D,20180601,000000,24.53,24.74,24.53,24.62,45448,0
+EAI.US,D,20180604,000000,24.53,24.73,24.53,24.73,123058,0
+EAI.US,D,20180605,000000,24.74,24.86,24.6548,24.86,28370,0
+EAI.US,D,20180606,000000,24.81,24.81,24.73,24.79,30568,0
+EAI.US,D,20180607,000000,24.64,24.76,24.54,24.59,36718,0
+EAI.US,D,20180608,000000,24.63,24.63,24.54,24.54,13200,0
+EAI.US,D,20180611,000000,24.6,24.6,24.54,24.555,12069,0
+EAI.US,D,20180612,000000,24.54,24.56,24.35,24.56,38349,0
+EAI.US,D,20180613,000000,24.52,24.53,24.34,24.41,23914,0
+EAI.US,D,20180614,000000,24.48,24.52,24.45,24.45,9913,0
+EAI.US,D,20180615,000000,24.53,24.54,24.5021,24.54,10314,0
+EAI.US,D,20180618,000000,24.59,24.59,24.35,24.43,10701,0
+EAI.US,D,20180619,000000,24.54,24.567,24.46,24.51,6634,0
+EAI.US,D,20180620,000000,24.59,24.59,24.35,24.35,15982,0
+EAI.US,D,20180621,000000,24.35,24.548,24.3,24.39,12059,0
+EAI.US,D,20180622,000000,24.32,24.5042,24.3,24.41,16363,0
+EAI.US,D,20180625,000000,24.32,24.45,24.32,24.45,8729,0
+EAI.US,D,20180626,000000,24.45,24.49,24.4,24.4439,6738,0
+EAI.US,D,20180627,000000,24.61,24.61,24.48,24.53,11907,0
+EAI.US,D,20180628,000000,24.5,24.61,24.42,24.61,25758,0
+EAI.US,D,20180629,000000,24.54,24.62,24.44,24.44,17540,0
+EAI.US,D,20180702,000000,24.44,24.62,24.44,24.62,15661,0
+EAI.US,D,20180703,000000,24.55,24.69,24.47,24.69,20696,0
+EAI.US,D,20180705,000000,24.63,24.73,24.63,24.69,13708,0
+EAI.US,D,20180706,000000,24.56,24.75,24.56,24.72,13216,0
+EAI.US,D,20180709,000000,24.63,24.7,24.62,24.7,11926,0
+EAI.US,D,20180710,000000,24.68,24.7,24.6201,24.7,8851,0
+EAI.US,D,20180711,000000,24.68,24.68,24.5954,24.635,8461,0
+EAI.US,D,20180712,000000,24.66,24.68,24.64,24.65,9478,0
+EAI.US,D,20180713,000000,24.65,24.65,24.5601,24.63,13201,0
+EAI.US,D,20180716,000000,24.55,24.6,24.5313,24.6,5598,0
+EAI.US,D,20180717,000000,24.6,24.6,24.58,24.6,15052,0
+EAI.US,D,20180718,000000,24.55,24.66,24.51,24.66,13440,0
+EAI.US,D,20180719,000000,24.68,24.68,24.6,24.66,6724,0
+EAI.US,D,20180720,000000,24.66,24.69,24.62,24.67,12961,0
+EAI.US,D,20180723,000000,24.7,24.73,24.5,24.64,21447,0
+EAI.US,D,20180724,000000,24.73,24.73,24.49,24.49,10925,0
+EAI.US,D,20180725,000000,24.64,24.64,24.42,24.42,27035,0
+EAI.US,D,20180726,000000,24.55,24.55,24.4399,24.495,38269,0
+EAI.US,D,20180727,000000,24.43,24.55,24.43,24.52,6323,0
+EAI.US,D,20180730,000000,24.67,24.67,24.48,24.48,9866,0
+EAI.US,D,20180731,000000,24.49,24.52,24.3741,24.43,16507,0
+EAI.US,D,20180801,000000,24.48,24.4934,24.31,24.31,20228,0
+EAI.US,D,20180802,000000,24.3,24.41,24.3,24.37,11801,0
+EAI.US,D,20180803,000000,24.39,24.4299,24.37,24.37,10710,0
+EAI.US,D,20180806,000000,24.4,24.52,24.38,24.46,11375,0
+EAI.US,D,20180807,000000,24.52,24.52,24.3,24.3,14006,0
+EAI.US,D,20180808,000000,24.3,24.4165,24.3,24.38,8600,0
+EAI.US,D,20180809,000000,24.48,24.48,24.4,24.4,8578,0
+EAI.US,D,20180810,000000,24.4,24.529,24.4,24.47,3814,0
+EAI.US,D,20180813,000000,24.48,24.48,24.44,24.46,6149,0
+EAI.US,D,20180814,000000,24.46,24.49,24.41,24.41,100862,0
+EAI.US,D,20180815,000000,24.53,24.5577,24.4542,24.5577,9878,0
+EAI.US,D,20180816,000000,24.48,24.6,24.48,24.5468,4555,0
+EAI.US,D,20180817,000000,24.51,24.67,24.51,24.59,8661,0
+EAI.US,D,20180820,000000,24.63,24.6724,24.6,24.65,15733,0
+EAI.US,D,20180821,000000,24.65,24.67,24.65,24.6663,8873,0
+EAI.US,D,20180822,000000,24.7,24.72,24.66,24.72,16901,0
+EAI.US,D,20180823,000000,24.67,24.72,24.65,24.72,14829,0
+EAI.US,D,20180824,000000,24.73,24.73,24.65,24.67,17738,0
+EAI.US,D,20180827,000000,24.67,24.7,24.67,24.7,19468,0
+EAI.US,D,20180828,000000,24.7,24.84,24.66,24.82,28193,0
+EAI.US,D,20180829,000000,24.88,24.98,24.75,24.75,43711,0
+EAI.US,D,20180830,000000,24.62,24.67,24.49,24.65,33657,0
+EAI.US,D,20180831,000000,24.66,24.6851,24.56,24.56,17980,0
+EAI.US,D,20180904,000000,24.59,24.59,24.36,24.4,39749,0
+EAI.US,D,20180905,000000,24.35,24.38,24.15,24.15,17152,0
+EAI.US,D,20180906,000000,24.21,24.2799,24.13,24.13,24076,0
+EAI.US,D,20180907,000000,24.15,24.15,23.6,23.77,113432,0
+EAI.US,D,20180910,000000,23.78,23.99,23.77,23.86,25869,0
+EAI.US,D,20180911,000000,23.86,23.9015,23.57,23.74,41178,0
+EAI.US,D,20180912,000000,23.77,23.9,23.57,23.74,71832,0
+EAI.US,D,20180913,000000,23.79,23.87,23.69,23.78,34093,0
+EAI.US,D,20180914,000000,23.77,23.78,23.6,23.7,56797,0
+EAI.US,D,20180917,000000,23.69,23.77,23.62,23.62,21149,0
+EAI.US,D,20180918,000000,23.62,23.69,23.62,23.65,25041,0
+EAI.US,D,20180919,000000,23.74,23.75,23.65,23.66,32911,0
+EAI.US,D,20180920,000000,23.73,23.75,23.65,23.65,21327,0
+EAI.US,D,20180921,000000,23.7,23.754,23.58,23.58,18714,0
+EAI.US,D,20180924,000000,23.69,23.69,23.59,23.61,32247,0
+EAI.US,D,20180925,000000,23.61,23.75,23.5,23.75,42409,0
+EAI.US,D,20180926,000000,23.64,23.7154,23.565,23.61,14077,0
+EAI.US,D,20180927,000000,23.61,23.74,23.61,23.61,9348,0
+EAI.US,D,20180928,000000,23.61,23.7,23.5,23.5,16124,0
+EAI.US,D,20181001,000000,23.57,23.5799,23.01,23.05,25590,0
+EAI.US,D,20181002,000000,22.96,23.345,22.73,22.85,14907,0
+EAI.US,D,20181003,000000,22.98,23.2658,22.56,22.71,21261,0
+EAI.US,D,20181004,000000,22.7,22.7443,22.2701,22.3,36726,0
+EAI.US,D,20181005,000000,22.16,22.9399,21.71,22.45,25994,0
+EAI.US,D,20181008,000000,22.45,22.531,22.3748,22.51,8609,0
+EAI.US,D,20181009,000000,22.73,22.8,22.61,22.66,18589,0
+EAI.US,D,20181010,000000,22.6,22.8082,22.27,22.56,30700,0
+EAI.US,D,20181011,000000,22.81,22.82,22.3994,22.57,26514,0
+EAI.US,D,20181012,000000,22.59,22.91,22.59,22.67,27673,0
+EAI.US,D,20181015,000000,22.67,22.75,22.6027,22.75,26764,0
+EAI.US,D,20181016,000000,22.82,22.9287,22.75,22.75,21542,0
+EAI.US,D,20181017,000000,22.79,22.82,22.6185,22.66,49706,0
+EAI.US,D,20181018,000000,22.74,22.75,22.57,22.6487,88417,0
+EAI.US,D,20181019,000000,22.6,22.7879,22.6,22.66,11114,0
+EAI.US,D,20181022,000000,22.65,22.9,22.65,22.71,10163,0
+EAI.US,D,20181023,000000,22.72,22.7899,22.41,22.47,11446,0
+EAI.US,D,20181024,000000,22.57,22.6685,22.17,22.19,26757,0
+EAI.US,D,20181025,000000,22.2,22.4,22.14,22.14,16935,0
+EAI.US,D,20181026,000000,22.18,22.18,21.91,21.96,23247,0
+EAI.US,D,20181029,000000,21.9,22.18,21.56,21.56,15279,0
+EAI.US,D,20181030,000000,21.56,21.97,21.56,21.7,23614,0
+EAI.US,D,20181031,000000,21.73,21.94,21.73,21.85,53913,0
+EAI.US,D,20181101,000000,22,22.03,21.8566,21.92,26176,0
+EAI.US,D,20181102,000000,22.2,22.2201,21.92,22.16,33927,0
+EAI.US,D,20181105,000000,22.19,22.7342,21.91,22.17,17061,0
+EAI.US,D,20181106,000000,22.08,22.542,22.08,22.25,18877,0
+EAI.US,D,20181107,000000,22.26,22.3613,22.09,22.09,23060,0
+EAI.US,D,20181108,000000,22.11,22.145,21.99,22.05,32468,0
+EAI.US,D,20181109,000000,22.14,22.14,22.03,22.03,53526,0
+EAI.US,D,20181112,000000,22.1,22.39,22.1,22.37,10917,0
+EAI.US,D,20181113,000000,22.47,22.57,22.3186,22.34,16345,0
+EAI.US,D,20181114,000000,22.41,22.4444,22.13,22.14,15570,0
+EAI.US,D,20181115,000000,22.16,22.3578,22.1,22.11,17061,0
+EAI.US,D,20181116,000000,22.27,22.3299,22.11,22.11,17971,0
+EAI.US,D,20181119,000000,22.13,22.397,22.1001,22.11,15146,0
+EAI.US,D,20181120,000000,22.23,22.29,21.93,21.93,37332,0
+EAI.US,D,20181121,000000,21.92,22.08,21.92,21.93,14932,0
+EAI.US,D,20181123,000000,22.05,22.13,22.05,22.1,10856,0
+EAI.US,D,20181126,000000,22.23,22.2785,22.02,22.03,35700,0
+EAI.US,D,20181127,000000,22.18,22.89,22.03,22.12,22429,0
+EAI.US,D,20181128,000000,22.12,22.87,22.12,22.49,30405,0
+EAI.US,D,20181129,000000,22.31,22.5508,22.1,22.17,16829,0
+EAI.US,D,20181130,000000,22.17,22.45,22.01,22.02,29727,0
+EAI.US,D,20181203,000000,22.19,22.45,21.77,21.79,56048,0
+EAI.US,D,20181204,000000,21.95,22.2599,21.65,21.71,21579,0
+EAI.US,D,20181206,000000,21.85,21.85,21.53,21.55,41739,0
+EAI.US,D,20181207,000000,21.61,21.65,21.3687,21.49,50886,0
+EAI.US,D,20181210,000000,21.67,21.67,21.372,21.46,21648,0
+EAI.US,D,20181211,000000,21.57,21.57,21.33,21.33,62025,0
+EAI.US,D,20181212,000000,21.44,21.645,21.44,21.51,66462,0
+EAI.US,D,20181213,000000,21.55,21.67,21.48,21.5,18333,0
+EAI.US,D,20181214,000000,21.54,21.6111,21.39,21.4,63199,0
+EAI.US,D,20181217,000000,21.4,21.62,21.3685,21.54,60851,0
+EAI.US,D,20181218,000000,21.55,21.81,21.32,21.37,54260,0
+EAI.US,D,20181219,000000,21.48,21.75,21.48,21.73,36194,0
+EAI.US,D,20181220,000000,21.8,21.91,21.5,21.86,48502,0
+EAI.US,D,20181221,000000,21.89,21.89,21.57,21.7,30930,0
+EAI.US,D,20181224,000000,21.77,21.77,21.51,21.54,13080,0
+EAI.US,D,20181226,000000,21.55,21.97,21.5,21.73,41041,0
+EAI.US,D,20181227,000000,21.73,21.77,21.5,21.52,46367,0
+EAI.US,D,20181228,000000,21.59,22.38,21.59,22.27,27769,0
+EAI.US,D,20181231,000000,22.44,22.71,22.0801,22.71,32336,0
+EAI.US,D,20190102,000000,22.59,22.62,22.33,22.62,13108,0
+EAI.US,D,20190103,000000,22.75,22.99,22.59,22.99,36081,0
+EAI.US,D,20190104,000000,22.82,23.51,22.8109,23.4118,31304,0
+EAI.US,D,20190107,000000,23.48,23.5,23.1966,23.43,36554,0
+EAI.US,D,20190108,000000,23.37,23.37,23.125,23.34,32156,0
+EAI.US,D,20190109,000000,23.33,23.365,23.19,23.36,19947,0
+EAI.US,D,20190110,000000,23.36,23.4,23.2757,23.39,16792,0
+EAI.US,D,20190111,000000,23.39,23.5,23.25,23.5,67251,0
+EAI.US,D,20190114,000000,23.49,23.7,23.4443,23.62,28300,0
+EAI.US,D,20190115,000000,23.65,23.69,23.23,23.25,48004,0
+EAI.US,D,20190116,000000,23.35,23.52,23.15,23.15,24208,0
+EAI.US,D,20190117,000000,23.15,23.28,23.12,23.27,18559,0
+EAI.US,D,20190118,000000,23.39,23.46,23.23,23.45,14769,0
+EAI.US,D,20190122,000000,23.45,23.54,23.3511,23.44,23696,0
+EAI.US,D,20190123,000000,23.44,23.44,23.11,23.11,32133,0
+EAI.US,D,20190124,000000,23.19,23.34,23.19,23.33,9265,0
+EAI.US,D,20190125,000000,23.39,23.39,23.23,23.261,5908,0
+EAI.US,D,20190128,000000,23.39,23.7,23.26,23.7,40821,0
+EAI.US,D,20190129,000000,23.74,23.83,23.59,23.63,13339,0
+EAI.US,D,20190130,000000,23.63,24,23.58,23.75,46742,0
+EAI.US,D,20190131,000000,23.7,24.46,23.7,24.46,154439,0
+EAI.US,D,20190201,000000,24.35,24.66,24.23,24.66,52995,0
+EAI.US,D,20190204,000000,24.65,24.65,24.5,24.57,12915,0
+EAI.US,D,20190205,000000,24.58,24.67,24.54,24.61,241959,0
+EAI.US,D,20190206,000000,24.64,24.66,24.37,24.66,16124,0
+EAI.US,D,20190207,000000,24.61,24.61,24.33,24.41,21009,0
+EAI.US,D,20190208,000000,24.34,24.5,24.34,24.5,17331,0
+EAI.US,D,20190211,000000,24.39,24.47,24.282,24.47,12695,0
+EAI.US,D,20190212,000000,24.35,24.46,24.31,24.36,24219,0
+EAI.US,D,20190213,000000,24.36,24.47,24.31,24.46,13706,0
+EAI.US,D,20190214,000000,24.3,24.45,24.291,24.45,20845,0
+EAI.US,D,20190215,000000,24.39,24.46,24.316,24.46,60104,0
+EAI.US,D,20190219,000000,24.44,24.45,24.3965,24.45,3548,0
+EAI.US,D,20190220,000000,24.37,24.5,24.37,24.5,25389,0
+EAI.US,D,20190221,000000,24.45,24.5,24.3811,24.49,24658,0
+EAI.US,D,20190222,000000,24.48,24.49,24.41,24.48,22859,0
+EAI.US,D,20190225,000000,24.45,24.5,24.45,24.5,62227,0
+EAI.US,D,20190226,000000,24.5,24.7,24.48,24.7,82059,0
+EAI.US,D,20190227,000000,24.48,24.55,24.3367,24.53,23284,0
+EAI.US,D,20190228,000000,24.67,24.86,24.6,24.86,194258,0
+EAI.US,D,20190301,000000,24.76,24.86,24.6,24.86,46148,0
+EAI.US,D,20190304,000000,24.73,24.79,24.68,24.79,24101,0
+EAI.US,D,20190305,000000,24.7,24.79,24.62,24.79,32574,0
+EAI.US,D,20190306,000000,24.73,24.8,24.69,24.8,20649,0
+EAI.US,D,20190307,000000,24.68,24.79,24.63,24.63,27537,0
+EAI.US,D,20190308,000000,24.55,24.75,24.55,24.65,11465,0
+EAI.US,D,20190311,000000,24.65,24.65,24.5,24.53,21273,0
+EAI.US,D,20190312,000000,24.52,24.53,24.5,24.53,12961,0
+EAI.US,D,20190313,000000,24.37,24.515,24.27,24.5,17810,0
+EAI.US,D,20190314,000000,24.49,24.53,24.4046,24.53,14693,0
+EAI.US,D,20190315,000000,24.53,24.64,24.49,24.56,30485,0
+EAI.US,D,20190318,000000,24.55,24.56,24.5,24.56,26836,0
+EAI.US,D,20190319,000000,24.52,24.56,24.4,24.4,34557,0
+EAI.US,D,20190320,000000,24.4,24.51,24.37,24.38,23080,0
+EAI.US,D,20190321,000000,24.33,24.54,24.33,24.49,45654,0
+EAI.US,D,20190322,000000,24.49,24.56,24.49,24.53,29543,0
+EAI.US,D,20190325,000000,24.48,24.55,24.48,24.53,27798,0
+EAI.US,D,20190326,000000,24.59,24.59,24.51,24.56,47832,0
+EAI.US,D,20190327,000000,24.56,24.68,24.56,24.68,45854,0
+EAI.US,D,20190328,000000,24.66,24.76,24.655,24.76,86056,0
+EAI.US,D,20190329,000000,24.67,24.81,24.6292,24.8,149989,0
+EAI.US,D,20190401,000000,24.78,24.86,24.69,24.86,23618,0
+EAI.US,D,20190402,000000,24.85,24.86,24.79,24.86,22006,0
+EAI.US,D,20190403,000000,24.77,24.93,24.77,24.93,34721,0
+EAI.US,D,20190404,000000,24.93,24.979,24.91,24.96,13405,0
+EAI.US,D,20190405,000000,24.98,25,24.9166,24.93,21933,0
+EAI.US,D,20190408,000000,24.93,24.93,24.8544,24.86,10830,0
+EAI.US,D,20190409,000000,24.86,24.9008,24.65,24.65,26647,0
+EAI.US,D,20190410,000000,24.65,24.86,24.64,24.77,24414,0
+EAI.US,D,20190411,000000,24.77,24.77,24.68,24.68,9917,0
+EAI.US,D,20190412,000000,24.7,24.7699,24.7,24.72,9229,0
+EAI.US,D,20190415,000000,24.71,24.85,24.71,24.85,10973,0
+EAI.US,D,20190416,000000,24.85,24.85,24.7549,24.84,24066,0
+EAI.US,D,20190417,000000,24.84,24.87,24.76,24.81,23146,0
+EAI.US,D,20190418,000000,24.81,24.93,24.7954,24.92,12513,0
+EAI.US,D,20190422,000000,24.9,24.98,24.9,24.95,18908,0
+EAI.US,D,20190423,000000,24.86,24.96,24.8263,24.96,32538,0
+EAI.US,D,20190424,000000,24.95,24.97,24.9298,24.97,14039,0
+EAI.US,D,20190425,000000,24.97,24.99,24.9001,24.99,13162,0
+EAI.US,D,20190426,000000,25,25.05,24.9,24.9,28345,0
+EAI.US,D,20190429,000000,24.91,24.98,24.88,24.9,15489,0
+EAI.US,D,20190430,000000,24.98,25.34,24.9338,25.26,153877,0
+EAI.US,D,20190501,000000,25.15,25.29,25.11,25.29,28743,0
+EAI.US,D,20190502,000000,25.2,25.28,25.07,25.07,19208,0
+EAI.US,D,20190503,000000,25.07,25.1,24.98,25.01,24506,0
+EAI.US,D,20190506,000000,24.97,24.98,24.92,24.96,11242,0
+EAI.US,D,20190507,000000,24.92,24.99,24.88,24.89,13237,0
+EAI.US,D,20190508,000000,24.98,24.99,24.929,24.99,11730,0
+EAI.US,D,20190509,000000,24.83,25.04,24.83,25,33471,0
+EAI.US,D,20190510,000000,24.95,25.08,24.9313,25.073,24384,0
+EAI.US,D,20190513,000000,24.97,25.08,24.86,25.08,31590,0
+EAI.US,D,20190514,000000,24.97,25.09,24.96,25.08,20138,0
+EAI.US,D,20190515,000000,24.98,25.08,24.97,25.08,44385,0
+EAI.US,D,20190516,000000,25.04,25.1,24.99,25.08,21352,0
+EAI.US,D,20190517,000000,25.04,25.09,24.98,25.09,13906,0
+EAI.US,D,20190520,000000,25.04,25.13,25.01,25.09,29564,0
+EAI.US,D,20190521,000000,25.06,25.09,25.04,25.09,12211,0
+EAI.US,D,20190522,000000,25.05,25.09,25.03,25.08,22759,0
+EAI.US,D,20190523,000000,25.06,25.07,25.03,25.07,29874,0
+EAI.US,D,20190524,000000,25.07,25.18,25.06,25.18,13580,0
+EAI.US,D,20190528,000000,25.19,25.26,25.1471,25.24,15912,0
+EAI.US,D,20190529,000000,25.24,25.28,25.2,25.28,16437,0
+EAI.US,D,20190530,000000,25.04,25.2,25.02,25.2,38958,0
+EAI.US,D,20190531,000000,25.1,25.39,25.09,25.24,191027,0
+EAI.US,D,20190603,000000,25.2,25.2,25.13,25.2,18702,0
+EAI.US,D,20190604,000000,25.17,25.37,25.11,25.36,25247,0
+EAI.US,D,20190605,000000,25.3,25.3,25.17,25.24,11706,0
+EAI.US,D,20190606,000000,25.24,25.24,25.15,25.23,11717,0
+EAI.US,D,20190607,000000,25.18,25.465,25.18,25.37,22168,0
+EAI.US,D,20190610,000000,25.3,25.3,25.266,25.28,15312,0
+EAI.US,D,20190611,000000,25.21,25.28,25.21,25.27,9773,0
+EAI.US,D,20190612,000000,25.21,25.27,25.1717,25.26,15701,0
+EAI.US,D,20190613,000000,25.18,25.239,25.1,25.12,14399,0
+EAI.US,D,20190614,000000,25.12,25.26,25.1004,25.26,24736,0
+EAI.US,D,20190617,000000,25.26,25.3,25.1699,25.27,19284,0
+EAI.US,D,20190618,000000,25.22,25.37,25.15,25.28,22110,0
+EAI.US,D,20190619,000000,25.2,25.26,25.2,25.21,22195,0
+EAI.US,D,20190620,000000,25.24,25.41,25.24,25.41,15107,0
+EAI.US,D,20190621,000000,25.28,25.4,25.22,25.39,14372,0
+EAI.US,D,20190624,000000,25.28,25.3601,25.26,25.3,20680,0
+EAI.US,D,20190625,000000,25.25,25.28,25.19,25.28,28620,0
+EAI.US,D,20190626,000000,25.24,25.45,25.24,25.45,29628,0
+EAI.US,D,20190627,000000,25.36,25.7,25.36,25.7,27370,0
+EAI.US,D,20190628,000000,25.64,25.74,25.45,25.58,215177,0
+EAI.US,D,20190701,000000,25.4701,25.6332,25.4701,25.53,11869,0
+EAI.US,D,20190702,000000,25.48,25.48,25.25,25.46,23925,0
+EAI.US,D,20190703,000000,25.39,25.56,25.3349,25.56,21506,0
+EAI.US,D,20190705,000000,25.5,25.5,25.3584,25.49,8896,0
+EAI.US,D,20190708,000000,25.41,25.41,25.25,25.33,22573,0
+EAI.US,D,20190709,000000,25.29,25.42,25.29,25.36,29718,0
+EAI.US,D,20190710,000000,25.33,25.4,25.32,25.37,26927,0
+EAI.US,D,20190711,000000,25.35,25.4,25.35,25.37,25511,0
+EAI.US,D,20190712,000000,25.34,25.44,25.34,25.44,9893,0
+EAI.US,D,20190715,000000,25.35,25.41,25.35,25.41,30368,0
+EAI.US,D,20190716,000000,25.34,25.41,25.34,25.39,10127,0
+EAI.US,D,20190717,000000,25.36,25.52,25.36,25.52,20221,0
+EAI.US,D,20190718,000000,25.52,25.55,25.43,25.51,21972,0
+EAI.US,D,20190719,000000,25.5,25.58,25.47,25.57,26138,0
+EAI.US,D,20190722,000000,25.57,25.7,25.515,25.65,33445,0
+EAI.US,D,20190723,000000,25.65,25.72,25.55,25.7,28735,0
+EAI.US,D,20190724,000000,25.7,25.82,25.65,25.82,43692,0
+EAI.US,D,20190725,000000,25.82,25.87,25.7,25.83,25147,0
+EAI.US,D,20190726,000000,25.83,25.86,25.78,25.86,12219,0
+EAI.US,D,20190729,000000,25.82,26.04,25.82,26.04,16494,0
+EAI.US,D,20190730,000000,25.85,26.14,25.85,26.14,49102,0
+EAI.US,D,20190731,000000,26.08,26.55,26.08,26.46,164286,0
+EAI.US,D,20190801,000000,26.4,26.45,26.25,26.25,31833,0
+EAI.US,D,20190802,000000,26.25,26.48,26.145,26.33,43799,0
+EAI.US,D,20190805,000000,26.22,26.22,25.95,26.12,15843,0
+EAI.US,D,20190806,000000,26.12,26.12,25.73,25.83,27984,0
+EAI.US,D,20190807,000000,25.84,25.84,25.6,25.62,38722,0
+EAI.US,D,20190808,000000,25.62,25.97,25.62,25.85,31865,0
+EAI.US,D,20190809,000000,25.72,25.7747,25.7012,25.72,10771,0
+EAI.US,D,20190812,000000,25.72,25.79,25.6852,25.73,29208,0
+EAI.US,D,20190813,000000,25.73,25.88,25.73,25.84,42865,0
+EAI.US,D,20190814,000000,25.77,25.9,25.77,25.88,43812,0
+EAI.US,D,20190815,000000,25.88,26.24,25.88,26.24,13914,0
+EAI.US,D,20190816,000000,26.26,26.26,26.16,26.21,15619,0
+EAI.US,D,20190819,000000,26.21,26.21,26.07,26.19,17872,0
+EAI.US,D,20190820,000000,26.16,26.21,26.1,26.16,23364,0
+EAI.US,D,20190821,000000,26.19,26.26,26.15,26.26,13171,0
+EAI.US,D,20190822,000000,26.22,26.35,26.22,26.28,12782,0
+EAI.US,D,20190823,000000,26.3,26.33,26.15,26.21,14136,0
+EAI.US,D,20190826,000000,26.23,26.28,26.2,26.21,7855,0
+EAI.US,D,20190827,000000,26.22,26.35,26.22,26.35,10559,0
+EAI.US,D,20190828,000000,26.31,26.47,26.31,26.45,43087,0
+EAI.US,D,20190829,000000,26.23,26.33,26.175,26.33,17371,0
+EAI.US,D,20190830,000000,26.29,26.45,26.24,26.45,148784,0
+EAI.US,D,20190903,000000,26.36,26.5,26.295,26.44,40476,0
+EAI.US,D,20190904,000000,26.39,26.6,26.39,26.6,21461,0
+EAI.US,D,20190905,000000,26.52,26.55,26.41,26.5,13653,0
+EAI.US,D,20190906,000000,26.36,26.495,26.36,26.47,19176,0
+EAI.US,D,20190909,000000,26.44,26.4902,26.24,26.26,12413,0
+EAI.US,D,20190910,000000,26.23,26.304,26,26,21500,0
+EAI.US,D,20190911,000000,25.82,25.96,25.77,25.93,33460,0
+EAI.US,D,20190912,000000,25.94,26.07,25.89,25.96,18254,0
+EAI.US,D,20190913,000000,25.89,25.89,25.4077,25.57,40960,0
+EAI.US,D,20190916,000000,25.49,25.58,25.41,25.57,14870,0
+EAI.US,D,20190917,000000,25.58,25.74,25.57,25.74,39360,0
+EAI.US,D,20190918,000000,25.73,26,25.73,25.92,18814,0
+EAI.US,D,20190919,000000,25.97,26.13,25.97,26.1,24171,0
+EAI.US,D,20190920,000000,26.07,26.2,26.04,26.2,14766,0
+EAI.US,D,20190923,000000,26.25,26.38,26.25,26.35,23196,0
+EAI.US,D,20190924,000000,26.28,26.35,26.2598,26.34,20641,0
+EAI.US,D,20190925,000000,26.34,26.35,26.27,26.35,17217,0
+EAI.US,D,20190926,000000,26.3,26.48,26.291,26.48,15728,0
+EAI.US,D,20190927,000000,26.48,26.7,26.47,26.7,51538,0
+EAI.US,D,20190930,000000,26.7,26.7449,26.52,26.73,205506,0
+EAI.US,D,20191001,000000,26.66,26.66,26.53,26.55,21764,0
+EAI.US,D,20191002,000000,26.47,26.54,26.33,26.48,16754,0
+EAI.US,D,20191003,000000,26.41,26.55,26.34,26.48,11055,0
+EAI.US,D,20191004,000000,26.4,26.59,26.4,26.503,9633,0
+EAI.US,D,20191007,000000,26.26,26.41,26.26,26.41,15911,0
+EAI.US,D,20191008,000000,26.22,26.37,26.22,26.3,17525,0
+EAI.US,D,20191009,000000,26.29,26.475,26.275,26.39,9625,0
+EAI.US,D,20191010,000000,26.31,26.372,25.99,26.1502,42861,0
+EAI.US,D,20191011,000000,26.13,26.32,26.13,26.32,18979,0
+EAI.US,D,20191014,000000,26.3,26.77,26.27,26.77,23360,0
+EAI.US,D,20191015,000000,26.7,26.76,26.6288,26.71,15247,0
+EAI.US,D,20191016,000000,26.57,26.62,26.36,26.37,50269,0
+EAI.US,D,20191017,000000,26.57,26.57,26.4,26.54,17345,0
+EAI.US,D,20191018,000000,26.42,26.62,26.42,26.62,14520,0
+EAI.US,D,20191021,000000,26.62,26.63,26.43,26.56,21392,0
+EAI.US,D,20191022,000000,26.42,26.6,26.42,26.55,20986,0
+EAI.US,D,20191023,000000,26.48,26.55,26.48,26.55,18195,0
+EAI.US,D,20191024,000000,26.62,26.641,26.55,26.6,14252,0
+EAI.US,D,20191025,000000,26.46,26.58,26.45,26.58,12436,0
+EAI.US,D,20191028,000000,26.61,26.63,26.42,26.56,16365,0
+EAI.US,D,20191029,000000,26.56,26.56,26.21,26.34,19584,0
+EAI.US,D,20191030,000000,26.34,26.51,26.18,26.4,28795,0
+EAI.US,D,20191031,000000,26.39,26.51,26.31,26.51,168182,0
+EAI.US,D,20191101,000000,26.33,26.56,26.33,26.4,19253,0
+EAI.US,D,20191104,000000,26.48,26.59,26.37,26.4,30508,0
+EAI.US,D,20191105,000000,26.37,26.425,26.17,26.23,30513,0
+EAI.US,D,20191106,000000,26.12,26.23,26.12,26.18,17014,0
+EAI.US,D,20191107,000000,26.11,26.135,25.95,25.95,20477,0
+EAI.US,D,20191108,000000,26.06,26.14,25.95,26.05,13623,0
+EAI.US,D,20191111,000000,26.08,26.11,25.96,25.96,7954,0
+EAI.US,D,20191112,000000,26.08,26.17,26.01,26.17,9432,0
+EAI.US,D,20191113,000000,26.17,26.26,26.17,26.22,16027,0
+EAI.US,D,20191114,000000,26.3,26.34,26.3,26.32,17967,0
+EAI.US,D,20191115,000000,26.32,26.34,26.24,26.25,13126,0
+EAI.US,D,20191118,000000,26.25,26.25,26.2095,26.24,18651,0
+EAI.US,D,20191119,000000,26.25,26.3309,26.21,26.29,28518,0
+EAI.US,D,20191120,000000,26.24,26.34,26.2207,26.29,30187,0
+EAI.US,D,20191121,000000,26.3,26.39,26.15,26.31,11462,0
+EAI.US,D,20191122,000000,26.33,26.44,26.16,26.23,15329,0
+EAI.US,D,20191125,000000,26.39,26.39,26.15,26.22,8070,0
+EAI.US,D,20191126,000000,26.23,26.34,26.23,26.34,8745,0
+EAI.US,D,20191127,000000,25.93,25.96,25.59,25.69,32849,0
+EAI.US,D,20191129,000000,25.6,25.6,25.45,25.5,76469,0
+EAI.US,D,20191202,000000,25.56,25.58,25.28,25.36,43743,0
+EAI.US,D,20191203,000000,25.36,25.39,25.22,25.3,29912,0
+EAI.US,D,20191204,000000,25.31,25.4,25.3,25.34,16182,0
+EAI.US,D,20191205,000000,25.44,25.44,25.15,25.26,21905,0
+EAI.US,D,20191206,000000,25.34,25.36,25.23,25.34,18544,0
+EAI.US,D,20191209,000000,25.46,25.46,25.38,25.38,24872,0
+EAI.US,D,20191210,000000,25.44,25.5,25.38,25.47,18659,0
+EAI.US,D,20191211,000000,25.45,25.6599,25.45,25.65,15082,0
+EAI.US,D,20191212,000000,25.65,25.7,25.52,25.7,21483,0
+EAI.US,D,20191213,000000,25.6,25.83,25.6,25.83,9672,0
+EAI.US,D,20191216,000000,25.94,26.02,25.86,25.96,22378,0
+EAI.US,D,20191217,000000,25.975,26.09,25.96,26.08,12548,0
+EAI.US,D,20191218,000000,26.09,26.24,26.08,26.235,9722,0
+EAI.US,D,20191219,000000,26.23,26.23,26.1048,26.22,73756,0
+EAI.US,D,20191220,000000,26.22,26.22,26.1,26.12,15181,0
+EAI.US,D,20191223,000000,26.17,26.29,26.17,26.28,13385,0
+EAI.US,D,20191224,000000,26.11,26.2204,26.11,26.16,4766,0
+EAI.US,D,20191226,000000,26.2,26.38,26.2,26.21,7132,0
+EAI.US,D,20191227,000000,26.14,26.1961,26.14,26.17,11520,0
+EAI.US,D,20191230,000000,26.14,26.14,26.06,26.09,15997,0
+EAI.US,D,20191231,000000,26.125,26.1576,26.02,26.03,22832,0
+EAI.US,D,20200102,000000,26.0997,26.35,26.0997,26.35,22978,0
+EAI.US,D,20200103,000000,26.3,26.41,26.28,26.32,27313,0
+EAI.US,D,20200106,000000,26.25,26.3778,26.2205,26.335,11486,0
+EAI.US,D,20200107,000000,26.33,26.3721,26.15,26.18,26894,0
+EAI.US,D,20200108,000000,26.15,26.3599,26.15,26.28,11763,0
+EAI.US,D,20200109,000000,26.28,26.44,26.27,26.44,13032,0
+EAI.US,D,20200110,000000,26.4,26.49,26.4,26.49,11865,0
+EAI.US,D,20200113,000000,26.49,26.5,26.4422,26.5,11749,0
+EAI.US,D,20200114,000000,26.48,26.48,26.4,26.48,15683,0
+EAI.US,D,20200115,000000,26.47,26.5,26.39,26.5,18743,0
+EAI.US,D,20200116,000000,26.48,26.48,26.425,26.425,7316,0
+EAI.US,D,20200117,000000,26.43,26.44,26.29,26.44,14710,0
+EAI.US,D,20200121,000000,26.44,26.45,26.22,26.23,16292,0
+EAI.US,D,20200122,000000,26.21,26.3,26.18,26.22,14053,0
+EAI.US,D,20200123,000000,26.17,26.26,26.16,26.23,7789,0
+EAI.US,D,20200124,000000,26.29,26.29,26.04,26.06,14196,0
+EAI.US,D,20200127,000000,26,26.1979,26,26.17,4041,0
+EAI.US,D,20200128,000000,26.07,26.11,26.05,26.05,17399,0
+EAI.US,D,20200129,000000,26.01,26.19,26.01,26.11,10037,0
+EAI.US,D,20200130,000000,26.05,26.23,26.05,26.21,18822,0
+EAI.US,D,20200131,000000,26.13,26.31,26.12,26.14,34342,0
+EAI.US,D,20200203,000000,26.14,26.335,26.14,26.27,11052,0
+EAI.US,D,20200204,000000,26.21,26.29,26.15,26.25,20585,0
+EAI.US,D,20200205,000000,26.2,26.2495,26.1,26.23,15904,0
+EAI.US,D,20200206,000000,26.24,26.265,26.23,26.25,9852,0
+EAI.US,D,20200207,000000,26.26,26.3204,26.17,26.21,25031,0
+EAI.US,D,20200210,000000,26.2,26.305,26.2,26.29,35943,0
+EAI.US,D,20200211,000000,26.3,26.38,26.3,26.37,12319,0
+EAI.US,D,20200212,000000,26.38,26.38,26.2,26.2,8349,0
+EAI.US,D,20200213,000000,26.2626,26.31,26.2,26.225,8464,0
+EAI.US,D,20200214,000000,26.25,26.2836,26.221,26.25,8992,0
+EAI.US,D,20200218,000000,26.24,26.33,26.2,26.32,13292,0
+EAI.US,D,20200219,000000,26.31,26.33,26.0901,26.16,9237,0
+EAI.US,D,20200220,000000,26.25,26.33,26.086,26.33,28907,0
+EAI.US,D,20200221,000000,26.27,26.3137,26.197,26.26,11931,0
+EAI.US,D,20200224,000000,26.09,26.16,26,26,7875,0
+EAI.US,D,20200225,000000,26,26.22,25.62,25.65,36769,0
+EAI.US,D,20200226,000000,25.63,25.78,25.45,25.53,39769,0
+EAI.US,D,20200227,000000,25.27,25.29,24.93,25.25,71560,0
+EAI.US,D,20200228,000000,25.19,25.19,25,25,123709,0
+EAI.US,D,20200302,000000,25.14,25.3707,25.0822,25.33,23393,0
+EAI.US,D,20200303,000000,25.34,25.789,25.33,25.5,63958,0
+EAI.US,D,20200304,000000,25.54,25.85,25.54,25.85,25902,0
+EAI.US,D,20200305,000000,25.8,25.85,25.515,25.5185,17215,0
+EAI.US,D,20200306,000000,25.41,25.5855,25.11,25.11,22186,0
+EAI.US,D,20200309,000000,24.83,25.06,24.7,24.93,87388,0
+EAI.US,D,20200310,000000,25.19,25.36,25.045,25.36,31623,0
+EAI.US,D,20200311,000000,25.12,25.35,25.1,25.29,23560,0
+EAI.US,D,20200312,000000,24.96,24.96,23.1713,23.66,98806,0
+EAI.US,D,20200313,000000,23.96,24.61,23.71,23.81,55129,0
+EAI.US,D,20200316,000000,23.38,23.38,23,23.09,69038,0
+EAI.US,D,20200317,000000,23.17,23.45,23.07,23.25,217525,0
+EAI.US,D,20200318,000000,23.01,23.097,20.5,20.7057,166359,0
+EAI.US,D,20200319,000000,20.75,21.56,20,20.45,67526,0
+EAI.US,D,20200320,000000,21.45,22.4,21.26,21.38,85340,0
+EAI.US,D,20200323,000000,21.41,22.5,20.67,21.29,70471,0
+EAI.US,D,20200324,000000,22.1,23.5699,22.04,22.41,57487,0
+EAI.US,D,20200325,000000,22.76,24.5,22.67,24.25,34904,0
+EAI.US,D,20200326,000000,24,24.885,24,24.88,42940,0
+EAI.US,D,20200327,000000,24.74,24.74,23.8985,24.44,46922,0
+EAI.US,D,20200330,000000,24.95,24.95,24.41,24.63,25124,0
+EAI.US,D,20200331,000000,24.88,24.95,24.64,24.64,53214,0
+EAI.US,D,20200401,000000,24.33,24.33,23.67,24.06,32209,0
+EAI.US,D,20200402,000000,24,24.2109,23.81,24.18,24320,0
+EAI.US,D,20200403,000000,24,24.0384,23.53,23.7,16133,0
+EAI.US,D,20200406,000000,23.77,24.4044,23.77,23.98,13066,0
+EAI.US,D,20200407,000000,24.31,24.545,24.13,24.49,27387,0
+EAI.US,D,20200408,000000,24.72,25.0899,24.5,24.75,28385,0
+EAI.US,D,20200409,000000,24.75,25.29,24.75,25.03,41071,0
+EAI.US,D,20200413,000000,25.03,25.05,24.51,24.7,44342,0
+EAI.US,D,20200414,000000,24.7,25.11,24.7,24.89,19552,0
+EAI.US,D,20200415,000000,24.9,25.16,24.8,24.97,72627,0
+EAI.US,D,20200416,000000,25,25.1626,25,25.13,11573,0
+EAI.US,D,20200417,000000,25.13,25.58,25.0508,25.55,28864,0
+EAI.US,D,20200420,000000,25.5,25.55,25.38,25.55,16352,0
+EAI.US,D,20200421,000000,25.31,25.48,25.2,25.48,22389,0
+EAI.US,D,20200422,000000,25.4,25.48,25.28,25.28,25712,0
+EAI.US,D,20200423,000000,25.22,25.54,25.22,25.5,20340,0
+EAI.US,D,20200424,000000,25.41,25.74,25.41,25.74,8896,0
+EAI.US,D,20200427,000000,25.5,25.69,25.5,25.65,16661,0
+EAI.US,D,20200428,000000,25.58,25.65,25.55,25.65,13168,0
+EAI.US,D,20200429,000000,25.57,25.78,25.53,25.78,4107,0
+EAI.US,D,20200430,000000,25.66,25.8,25.5,25.5,55613,0
+EAI.US,D,20200501,000000,25.63,25.63,25.1,25.32,10217,0
+EAI.US,D,20200504,000000,25.32,25.4499,25.32,25.44,8780,0
+EAI.US,D,20200505,000000,25.44,25.51,25.34,25.34,9705,0
+EAI.US,D,20200506,000000,25.43,25.43,25.22,25.38,12348,0
+EAI.US,D,20200507,000000,25.43,25.51,25.4206,25.51,10787,0
+EAI.US,D,20200508,000000,25.5387,25.64,25.5343,25.64,17780,0
+EAI.US,D,20200511,000000,25.64,25.94,25.625,25.94,15679,0
+EAI.US,D,20200512,000000,25.84,26.04,25.84,26.03,51423,0
+EAI.US,D,20200513,000000,25.83,26.04,25.8,26.04,35138,0
+EAI.US,D,20200514,000000,25.95,26.04,25.31,25.98,36277,0
+EAI.US,D,20200515,000000,25.97,26.02,25.9,25.9,14761,0
+EAI.US,D,20200518,000000,25.97,25.99,25.851,25.95,7288,0
+EAI.US,D,20200519,000000,25.92,25.99,25.89,25.95,7459,0
+EAI.US,D,20200520,000000,25.9,25.9,25.78,25.8427,24505,0
+EAI.US,D,20200521,000000,25.8,25.99,25.79,25.99,16467,0
+EAI.US,D,20200522,000000,25.88,26.06,25.78,26.06,4786,0
+EAI.US,D,20200526,000000,26.13,26.2391,26.04,26.0468,12519,0
+EAI.US,D,20200527,000000,26,26.1,26,26.04,20696,0
+EAI.US,D,20200528,000000,25.79,25.94,25.7,25.8348,16124,0
+EAI.US,D,20200529,000000,25.8,25.94,25.72,25.72,28921,0
+EAI.US,D,20200601,000000,25.6,25.78,25.55,25.68,42133,0
+EAI.US,D,20200602,000000,25.7,25.73,25.6,25.71,12655,0
+EAI.US,D,20200603,000000,25.71,25.91,25.675,25.91,11037,0
+EAI.US,D,20200604,000000,25.86,25.99,25.64,25.79,12080,0
+EAI.US,D,20200605,000000,25.81,26.05,25.81,25.9332,9158,0
+EAI.US,D,20200608,000000,25.93,26.2,25.8867,26.2,20061,0
+EAI.US,D,20200609,000000,25.94,26.09,25.88,25.89,21758,0
+EAI.US,D,20200610,000000,25.8017,25.8964,25.72,25.86,13935,0
+EAI.US,D,20200611,000000,25.67,25.784,25.32,25.41,18006,0
+EAI.US,D,20200612,000000,25.51,25.6599,25.4,25.41,15469,0
+EAI.US,D,20200615,000000,25.58,25.64,25.42,25.64,13872,0
+EAI.US,D,20200616,000000,25.75,25.75,25.5,25.615,5037,0
+EAI.US,D,20200617,000000,25.62,25.79,25.6,25.705,10821,0
+EAI.US,D,20200618,000000,25.77,25.84,25.7,25.79,7713,0
+EAI.US,D,20200619,000000,25.79,25.85,25.715,25.85,6711,0
+EAI.US,D,20200622,000000,25.8,25.89,25.54,25.61,14085,0
+EAI.US,D,20200623,000000,25.69,25.79,25.52,25.74,23347,0
+EAI.US,D,20200624,000000,25.73,25.7316,25.49,25.61,13440,0
+EAI.US,D,20200625,000000,25.52,25.66,25.51,25.57,13666,0
+EAI.US,D,20200626,000000,25.62,25.62,25.28,25.28,10459,0
+EAI.US,D,20200629,000000,25.28,25.45,25.28,25.45,11832,0
+EAI.US,D,20200630,000000,25.33,25.45,25.11,25.11,103369,0
+EAI.US,D,20200701,000000,25.24,25.35,25.14,25.29,29359,0
+EAI.US,D,20200702,000000,25.29,25.48,25.29,25.4042,10150,0
+EAI.US,D,20200706,000000,25.48,25.57,25.4256,25.5,14686,0
+EAI.US,D,20200707,000000,25.5,25.55,25.42,25.49,12920,0
+EAI.US,D,20200708,000000,25.5,25.5,25.4333,25.468,6093,0
+EAI.US,D,20200709,000000,25.49,25.68,25.46,25.67,12912,0
+EAI.US,D,20200710,000000,25.67,25.79,25.63,25.79,10528,0
+EAI.US,D,20200713,000000,25.77,25.795,25.65,25.6901,8104,0
+EAI.US,D,20200714,000000,25.63,25.77,25.63,25.6301,5670,0
+EAI.US,D,20200715,000000,25.69,25.7,25.5758,25.7,9903,0
+EAI.US,D,20200716,000000,25.66,26,25.66,25.83,15195,0
+EAI.US,D,20200717,000000,25.98,26,25.8,25.88,7932,0
+EAI.US,D,20200720,000000,25.88,26.03,25.88,26.02,14063,0
+EAI.US,D,20200721,000000,25.93,26.05,25.78,25.8617,16898,0
+EAI.US,D,20200722,000000,25.81,25.96,25.81,25.95,10835,0
+EAI.US,D,20200723,000000,25.95,25.99,25.8609,25.94,8678,0
+EAI.US,D,20200724,000000,25.95,25.99,25.89,25.89,6410,0
+EAI.US,D,20200727,000000,25.9,25.976,25.9,25.93,11769,0
+EAI.US,D,20200728,000000,25.95,25.99,25.94,25.97,12736,0
+EAI.US,D,20200729,000000,26.11,26.29,26.1,26.26,39422,0
+EAI.US,D,20200730,000000,26.2,26.29,26.2,26.23,11304,0
+EAI.US,D,20200731,000000,26.23,26.3,26.21,26.21,17094,0
+EAI.US,D,20200803,000000,26.24,26.3,26.24,26.29,7839,0
+EAI.US,D,20200804,000000,26.23,26.29,26.22,26.29,6937,0
+EAI.US,D,20200805,000000,26.29,26.29,26.23,26.23,8184,0
+EAI.US,D,20200806,000000,26.23,26.23,26.13,26.13,8108,0
+EAI.US,D,20200807,000000,26.13,26.26,26.13,26.25,9463,0
+EAI.US,D,20200810,000000,26.1,26.3,26.1,26.3,7879,0
+EAI.US,D,20200811,000000,26.3,26.35,26.25,26.25,11462,0
+EAI.US,D,20200812,000000,26.25,26.3307,26.16,26.31,16374,0
+EAI.US,D,20200813,000000,26.19,26.31,26.19,26.239,7541,0
+EAI.US,D,20200814,000000,26.29,26.3,26.12,26.12,11578,0
+EAI.US,D,20200817,000000,26.12,26.1995,26.07,26.07,17140,0
+EAI.US,D,20200818,000000,26.1,26.28,26.1,26.26,17844,0
+EAI.US,D,20200819,000000,26.26,26.3,26.12,26.3,16563,0
+EAI.US,D,20200820,000000,26.2,26.4,26.2,26.34,9679,0
+EAI.US,D,20200821,000000,26.35,26.47,26.35,26.44,6582,0
+EAI.US,D,20200824,000000,26.42,26.48,26.3301,26.48,9070,0
+EAI.US,D,20200825,000000,26.48,26.56,26.44,26.55,9352,0
+EAI.US,D,20200826,000000,26.47,26.83,26.47,26.5,22016,0
+EAI.US,D,20200827,000000,26.76,26.85,26.69,26.76,23769,0
+EAI.US,D,20200828,000000,26.56,26.68,26.52,26.54,14544,0
+EAI.US,D,20200831,000000,26.54,26.62,26.41,26.6,19246,0
+EAI.US,D,20200901,000000,26.6,26.6,26.41,26.55,20951,0
+EAI.US,D,20200902,000000,26.55,26.55,26.43,26.45,11941,0
+EAI.US,D,20200903,000000,26.39,26.42,26.16,26.42,17604,0
+EAI.US,D,20200904,000000,26.29,26.29,26.08,26.15,6594,0
+EAI.US,D,20200908,000000,26.1,26.1715,25.975,25.99,7986,0
+EAI.US,D,20200909,000000,26.1,26.37,25.983,26.19,11565,0
+EAI.US,D,20200910,000000,26.13,26.37,26.13,26.15,8729,0
+EAI.US,D,20200911,000000,26.2,26.225,26.11,26.11,11742,0
+EAI.US,D,20200914,000000,26.13,26.37,26.12,26.37,3412,0
+EAI.US,D,20200915,000000,26.28,26.28,26.1116,26.12,9494,0
+EAI.US,D,20200916,000000,26.15,26.17,26.12,26.13,13075,0
+EAI.US,D,20200917,000000,26.06,26.17,26.05,26.14,8519,0
+EAI.US,D,20200918,000000,26.1,26.1,25.87,26.05,12730,0
+EAI.US,D,20200921,000000,25.97,26.04,25.9278,25.981,4738,0
+EAI.US,D,20200922,000000,26.03,26.17,25.77,26.11,11594,0
+EAI.US,D,20200923,000000,26.03,26.04,25.62,25.725,10937,0
+EAI.US,D,20200924,000000,25.77,25.77,25.59,25.68,4862,0
+EAI.US,D,20200925,000000,25.68,25.92,25.68,25.89,9787,0
+EAI.US,D,20200928,000000,25.89,26.14,25.89,25.95,23908,0
+EAI.US,D,20200929,000000,25.95,26.05,25.89,26.03,12863,0
+EAI.US,D,20200930,000000,26.03,26.03,25.63,25.63,74823,0
+EAI.US,D,20201001,000000,25.68,25.91,25.64,25.84,25540,0
+EAI.US,D,20201002,000000,25.8,26.01,25.8,26.01,19846,0
+EAI.US,D,20201005,000000,25.92,26.07,25.91,26.05,35955,0
+EAI.US,D,20201006,000000,26.09,26.11,25.9543,26.11,25234,0
+EAI.US,D,20201007,000000,26.11,26.11,25.965,26.035,14172,0
+EAI.US,D,20201008,000000,25.94,26.085,25.9,26.03,24054,0
+EAI.US,D,20201009,000000,26.02,26.06,25.95,26.03,21446,0
+EAI.US,D,20201012,000000,25.92,26.04,25.88,26.02,19365,0
+EAI.US,D,20201013,000000,26.02,26.02,25.965,26.01,29030,0
+EAI.US,D,20201014,000000,25.98,26.06,25.85,25.86,10666,0
+EAI.US,D,20201015,000000,25.89,26.03,25.75,26.02,8371,0
+EAI.US,D,20201016,000000,26,26.06,25.9,26.03,13548,0
+EAI.US,D,20201019,000000,25.95,26,25.8,26,28394,0
+EAI.US,D,20201020,000000,25.97,26.14,25.94,26.03,18747,0
+EAI.US,D,20201021,000000,26.1,26.1,25.92,25.93,17374,0
+EAI.US,D,20201022,000000,26,26.09,26,26.02,11160,0
+EAI.US,D,20201023,000000,26.1,26.19,26.03,26.04,39788,0
+EAI.US,D,20201026,000000,26.02,26.03,25.95,25.99,8939,0
+EAI.US,D,20201027,000000,25.95,26.1,25.86,25.86,19733,0
+EAI.US,D,20201028,000000,25.75,25.85,25.675,25.6814,18651,0
+EAI.US,D,20201029,000000,25.58,25.84,25.56,25.58,16119,0
+EAI.US,D,20201030,000000,25.69,25.93,25.64,25.9,65490,0
+EAI.US,D,20201102,000000,25.85,26.11,25.71,25.76,44709,0
+EAI.US,D,20201103,000000,25.81,25.978,25.795,25.97,11683,0
+EAI.US,D,20201104,000000,25.92,26.1,25.92,26.03,25953,0
+EAI.US,D,20201105,000000,26.11,26.11,25.975,26.03,11317,0
+EAI.US,D,20201106,000000,25.99,25.99,25.85,25.86,8228,0
+EAI.US,D,20201109,000000,25.97,26.11,25.85,26.02,44474,0
+EAI.US,D,20201110,000000,26.12,26.12,25.86,26.02,13471,0
+EAI.US,D,20201111,000000,26.01,26.04,25.9712,26.03,16235,0
+EAI.US,D,20201112,000000,26.05,26.1099,25.9779,26.03,10947,0
+EAI.US,D,20201113,000000,26.08,26.12,26.0428,26.0648,11474,0
+EAI.US,D,20201116,000000,26.06,26.06,26,26.03,58778,0
+EAI.US,D,20201117,000000,26.03,26.15,26,26.03,34632,0
+EAI.US,D,20201118,000000,26.08,26.09,25.95,25.97,34141,0
+EAI.US,D,20201119,000000,25.98,26.04,25.98,26.03,16298,0
+EAI.US,D,20201120,000000,25.97,26.01,25.96,26,9605,0
+EAI.US,D,20201123,000000,26.03,26.1,26.03,26.08,14225,0
+EAI.US,D,20201124,000000,26.08,26.14,26.01,26.11,21533,0
+EAI.US,D,20201125,000000,26.07,26.14,26.03,26.14,8728,0
+EAI.US,D,20201127,000000,25.99,25.99,25.79,25.81,11698,0
+EAI.US,D,20201130,000000,25.86,25.86,25.66,25.72,43307,0
+EAI.US,D,20201201,000000,25.78,25.8,25.71,25.78,14317,0
+EAI.US,D,20201202,000000,25.74,25.9,25.74,25.87,13180,0
+EAI.US,D,20201203,000000,25.88,25.9,25.85,25.9,15208,0
+EAI.US,D,20201204,000000,25.92,25.93,25.79,25.9,14860,0
+EAI.US,D,20201207,000000,25.9,25.92,25.85,25.895,15878,0
+EAI.US,D,20201208,000000,25.92,25.95,25.8963,25.94,17389,0
+EAI.US,D,20201209,000000,25.95,26.06,25.95,26.06,12897,0
+EAI.US,D,20201210,000000,26.07,26.08,25.86,25.86,13169,0
+EAI.US,D,20201211,000000,25.94,26.03,25.9,25.98,11514,0
+EAI.US,D,20201214,000000,25.98,26.11,25.9,26.09,20632,0
+EAI.US,D,20201215,000000,26.09,26.12,26.0105,26.12,11089,0
+EAI.US,D,20201216,000000,26.13,26.2,26.07,26.18,11736,0
+EAI.US,D,20201217,000000,26.22,26.22,26.12,26.19,15546,0
+EAI.US,D,20201218,000000,26.2,26.45,26.1,26.45,21027,0
+EAI.US,D,20201221,000000,26.18,26.43,26.18,26.32,20659,0
+EAI.US,D,20201222,000000,26.21,26.3491,26,26.16,32564,0
+EAI.US,D,20201223,000000,26.24,26.24,25.9535,26,31585,0
+EAI.US,D,20201224,000000,26.01,26.03,25.93,25.97,23543,0
+EAI.US,D,20201228,000000,26,26.09,25.93,26.09,27693,0
+EAI.US,D,20201229,000000,26.01,26.13,26.01,26.13,30836,0
+EAI.US,D,20201230,000000,26.09,26.29,26.09,26.285,16916,0
+EAI.US,D,20201231,000000,26.29,26.495,26.24,26.33,131002,0
+EAI.US,D,20210104,000000,26.49,26.49,26.01,26.07,13171,0
+EAI.US,D,20210105,000000,26.01,26.109,25.91,25.95,19090,0
+EAI.US,D,20210106,000000,26,26,25.6,25.71,32563,0
+EAI.US,D,20210107,000000,25.7,25.785,25.54,25.72,29143,0
+EAI.US,D,20210108,000000,25.73,25.79,25.67,25.78,12490,0
+EAI.US,D,20210111,000000,25.78,25.78,25.5672,25.58,12215,0
+EAI.US,D,20210112,000000,25.53,25.58,25.3699,25.45,46554,0
+EAI.US,D,20210113,000000,25.45,25.68,25.45,25.68,29638,0
+EAI.US,D,20210114,000000,25.66,25.798,25.66,25.78,14401,0
+EAI.US,D,20210115,000000,25.75,25.88,25.75,25.75,11600,0
+EAI.US,D,20210119,000000,25.85,25.85,25.68,25.85,36939,0
+EAI.US,D,20210120,000000,25.85,26.03,25.85,26,16221,0
+EAI.US,D,20210121,000000,25.87,25.96,25.8351,25.9,7316,0
+EAI.US,D,20210122,000000,25.8,26.24,25.8,26.2,33633,0
+EAI.US,D,20210125,000000,26.09,26.24,26.07,26.09,13467,0
+EAI.US,D,20210126,000000,26.19,26.21,25.98,26.01,11674,0
+EAI.US,D,20210127,000000,25.92,26.1,25.78,25.78,7753,0
+EAI.US,D,20210128,000000,25.93,25.95,25.75,25.88,17933,0
+EAI.US,D,20210129,000000,25.76,25.91,25.7,25.85,36008,0
+EAI.US,D,20210201,000000,25.76,26.07,25.76,25.87,10927,0
+EAI.US,D,20210202,000000,25.83,26,25.83,25.93,18374,0
+EAI.US,D,20210203,000000,25.9,26,25.84,25.94,7565,0
+EAI.US,D,20210204,000000,25.86,26,25.845,25.99,11396,0
+EAI.US,D,20210205,000000,25.89,25.98,25.72,25.78,17368,0
+EAI.US,D,20210208,000000,25.7,25.7794,25.7,25.74,8305,0
+EAI.US,D,20210209,000000,25.71,25.76,25.7,25.73,8367,0
+EAI.US,D,20210210,000000,25.71,25.75,25.65,25.67,30900,0
+EAI.US,D,20210211,000000,25.68,25.7,25.5,25.6,63286,0
+EAI.US,D,20210212,000000,25.5,25.59,25.435,25.55,111559,0
+EAI.US,D,20210216,000000,25.51,25.58,25.48,25.53,272692,0
+EAI.US,D,20210217,000000,25.56,25.64,25.53,25.64,29167,0
+EAI.US,D,20210218,000000,25.53,25.575,25.515,25.56,31450,0
+EAI.US,D,20210219,000000,25.64,25.64,25.54,25.56,62017,0
+EAI.US,D,20210222,000000,25.64,25.64,25.52,25.61,72514,0
+EAI.US,D,20210223,000000,25.61,25.64,25.56,25.56,15523,0
+EAI.US,D,20210224,000000,25.56,25.64,25.5,25.64,19335,0
+EAI.US,D,20210225,000000,25.34,25.34,25.22,25.27,31395,0
+EAI.US,D,20210226,000000,25.25,25.34,25.25,25.31,20310,0
+EAI.US,D,20210301,000000,25.4,25.4,25.31,25.32,14855,0
+EAI.US,D,20210302,000000,25.38,25.47,25.32,25.39,15097,0
+EAI.US,D,20210303,000000,25.45,25.45,25.32,25.37,19679,0
+EAI.US,D,20210304,000000,25.36,25.5,25.3,25.35,18879,0
+EAI.US,D,20210305,000000,25.35,25.62,25.32,25.43,25808,0
+EAI.US,D,20210308,000000,25.5,25.5,25.38,25.5,9738,0
+EAI.US,D,20210309,000000,25.55,25.57,25.475,25.54,17741,0
+EAI.US,D,20210310,000000,25.54,25.56,25.47,25.49,16024,0
+EAI.US,D,20210311,000000,25.51,25.59,25.5,25.55,21937,0
+EAI.US,D,20210312,000000,25.49,25.5,25.38,25.5,23462,0
+EAI.US,D,20210315,000000,25.42,25.5399,25.42,25.44,23183,0
+EAI.US,D,20210316,000000,25.44,25.52,25.4386,25.49,14676,0
+EAI.US,D,20210317,000000,25.49,25.49,25.4,25.4282,10543,0
+EAI.US,D,20210318,000000,25.47,25.47,25.25,25.27,25743,0
+EAI.US,D,20210319,000000,25.28,25.425,25.28,25.4,7949,0
+EAI.US,D,20210322,000000,25.54,25.54,25.39,25.44,13477,0
+EAI.US,D,20210323,000000,25.37,25.42,25.36,25.38,13804,0
+EAI.US,D,20210324,000000,25.4049,25.46,25.34,25.45,19059,0
+EAI.US,D,20210325,000000,25.44,25.45,25.37,25.38,11750,0
+EAI.US,D,20210326,000000,25.4,25.44,25.38,25.39,11283,0
+EAI.US,D,20210329,000000,25.39,25.4233,25.345,25.35,8803,0
+EAI.US,D,20210330,000000,25.45,25.45,25.36,25.42,19069,0
+EAI.US,D,20210331,000000,25.41,25.525,25.41,25.42,25339,0
+EAI.US,D,20210401,000000,25.53,25.58,25.4,25.5,43866,0
+EAI.US,D,20210405,000000,25.6,25.6,25.43,25.5,25266,0
+EAI.US,D,20210406,000000,25.6,25.6,25.46,25.57,28124,0
+EAI.US,D,20210407,000000,25.58,25.71,25.53,25.71,37901,0
+EAI.US,D,20210408,000000,25.61,25.76,25.54,25.76,21326,0
+EAI.US,D,20210409,000000,25.76,25.83,25.73,25.81,16117,0
+EAI.US,D,20210412,000000,25.7814,25.7814,25.68,25.68,8011,0
+EAI.US,D,20210413,000000,25.665,25.8,25.6621,25.73,9340,0
+EAI.US,D,20210414,000000,25.6576,25.73,25.56,25.56,11647,0
+EAI.US,D,20210415,000000,25.6783,25.73,25.51,25.73,7706,0
+EAI.US,D,20210416,000000,25.75,25.79,25.66,25.79,18192,0
+EAI.US,D,20210419,000000,25.79,25.79,25.56,25.65,6222,0
+EAI.US,D,20210420,000000,25.65,25.781,25.52,25.53,16423,0
+EAI.US,D,20210421,000000,25.52,25.6112,25.52,25.54,28600,0
+EAI.US,D,20210422,000000,25.52,25.5597,25.49,25.52,26820,0
+EAI.US,D,20210423,000000,25.6,25.61,25.5,25.52,31531,0
+EAI.US,D,20210426,000000,25.55,25.61,25.5298,25.61,10115,0
+EAI.US,D,20210427,000000,25.56,25.685,25.52,25.56,18176,0
+EAI.US,D,20210428,000000,25.581,25.6465,25.57,25.62,9681,0
+EAI.US,D,20210429,000000,25.63,25.63,25.591,25.63,6365,0
+EAI.US,D,20210430,000000,25.55,25.641,25.48,25.48,43614,0
+EAI.US,D,20210503,000000,25.6,25.71,25.57,25.71,14641,0
+EAI.US,D,20210504,000000,25.57,25.7642,25.57,25.7,10662,0
+EAI.US,D,20210505,000000,25.7,25.7,25.61,25.61,5034,0
+EAI.US,D,20210506,000000,25.75,25.75,25.53,25.66,10103,0
+EAI.US,D,20210507,000000,25.6,25.7,25.47,25.54,45911,0
+EAI.US,D,20210510,000000,25.54,25.58,25.52,25.56,10707,0
+EAI.US,D,20210511,000000,25.55,25.55,25.4263,25.5,13550,0
+EAI.US,D,20210512,000000,25.45,25.45,25.38,25.435,43053,0
+EAI.US,D,20210513,000000,25.49,25.59,25.48,25.56,20408,0
+EAI.US,D,20210514,000000,25.51,25.63,25.51,25.61,13738,0
+EAI.US,D,20210517,000000,25.63,25.63,25.5,25.55,10785,0
+EAI.US,D,20210518,000000,25.55,25.63,25.5352,25.63,13000,0
+EAI.US,D,20210519,000000,25.57,25.68,25.5434,25.6199,11443,0
+EAI.US,D,20210520,000000,25.55,25.64,25.55,25.63,9080,0
+EAI.US,D,20210521,000000,25.62,25.75,25.6122,25.75,18298,0
+EAI.US,D,20210524,000000,25.75,25.75,25.653,25.66,7467,0
+EAI.US,D,20210525,000000,25.74,25.74,25.45,25.57,170163,0
+EAI.US,D,20210526,000000,25.57,25.635,25.53,25.56,9079,0
+EAI.US,D,20210527,000000,25.41,25.41,25.31,25.31,31180,0
+EAI.US,D,20210528,000000,25.36,25.36,25.25,25.25,29838,0
+EAI.US,D,20210601,000000,25.27,25.33,25.27,25.31,16940,0
+EAI.US,D,20210602,000000,25.31,25.33,25.3,25.33,17605,0
+EAI.US,D,20210603,000000,25.31,25.3793,25.3027,25.32,23130,0
+EAI.US,D,20210604,000000,25.34,25.3498,25.3,25.33,16964,0
+EAI.US,D,20210607,000000,25.35,25.38,25.31,25.31,22496,0
+EAI.US,D,20210608,000000,25.37,25.42,25.335,25.42,19951,0
+EAI.US,D,20210609,000000,25.42,25.48,25.4165,25.44,16046,0
+EAI.US,D,20210610,000000,25.44,25.47,25.42,25.45,13839,0
+EAI.US,D,20210611,000000,25.45,25.46,25.3701,25.45,7416,0
+EAI.US,D,20210614,000000,25.4,25.45,25.349,25.45,14674,0
+EAI.US,D,20210615,000000,25.44,25.45,25.4287,25.45,6588,0
+EAI.US,D,20210616,000000,25.4686,25.61,25.4686,25.61,13127,0
+EAI.US,D,20210617,000000,25.61,25.63,25.4472,25.61,12924,0
+EAI.US,D,20210618,000000,25.62,25.661,25.49,25.59,14525,0
+EAI.US,D,20210621,000000,25.62,25.7,25.6,25.63,9427,0
+EAI.US,D,20210622,000000,25.6075,25.62,25.34,25.46,34052,0
+EAI.US,D,20210623,000000,25.46,25.51,25.43,25.46,8829,0
+EAI.US,D,20210624,000000,25.425,25.47,25.42,25.45,4437,0
+EAI.US,D,20210625,000000,25.38,25.47,25.38,25.46,3781,0
+EAI.US,D,20210628,000000,25.52,25.52,25.44,25.51,3985,0
+EAI.US,D,20210629,000000,25.52,25.52,25.44,25.49,6412,0
+EAI.US,D,20210630,000000,25.4599,25.69,25.41,25.58,50375,0
+EAI.US,D,20210701,000000,25.58,25.58,25.45,25.45,14252,0
+EAI.US,D,20210702,000000,25.41,25.4695,25.38,25.41,27049,0
+EAI.US,D,20210706,000000,25.4,25.46,25.39,25.44,14450,0
+EAI.US,D,20210707,000000,25.44,25.45,25.34,25.41,20957,0
+EAI.US,D,20210708,000000,25.3,25.47,25.3,25.45,10244,0
+EAI.US,D,20210709,000000,25.4,25.48,25.39,25.39,9450,0
+EAI.US,D,20210712,000000,25.48,25.48,25.38,25.445,10942,0
+EAI.US,D,20210713,000000,25.4,25.46,25.4,25.42,10952,0
+EAI.US,D,20210714,000000,25.46,25.52,25.4127,25.52,7391,0
+EAI.US,D,20210715,000000,25.5,25.5,25.47,25.48,2684,0
+EAI.US,D,20210716,000000,25.5,25.5,25.43,25.43,3094,0
+EAI.US,D,20210719,000000,25.44,25.45,25.32,25.33,11881,0
+EAI.US,D,20210720,000000,25.33,25.45,25.33,25.45,5336,0
+EAI.US,D,20210721,000000,25.49,25.49,25.36,25.46,6595,0
+EAI.US,D,20210722,000000,25.49,25.49,25.37,25.38,4494,0
+EAI.US,D,20210723,000000,25.405,25.46,25.3796,25.41,7185,0
+EAI.US,D,20210726,000000,25.3999,25.45,25.39,25.4,12787,0
+EAI.US,D,20210727,000000,25.4099,25.45,25.3686,25.45,7780,0
+EAI.US,D,20210728,000000,25.4,25.44,25.38,25.43,6522,0
+EAI.US,D,20210729,000000,25.39,25.49,25.39,25.49,12236,0
+EAI.US,D,20210730,000000,25.5,25.63,25.49,25.5,24274,0
+EAI.US,D,20210802,000000,25.58,25.73,25.499,25.66,11377,0
+EAI.US,D,20210803,000000,25.62,25.7,25.56,25.61,16490,0
+EAI.US,D,20210804,000000,25.63,25.63,25.43,25.43,17373,0
+EAI.US,D,20210805,000000,25.51,25.54,25.3,25.33,44515,0
+EAI.US,D,20210806,000000,25.33,25.395,25.3,25.37,18467,0
+EAI.US,D,20210809,000000,25.42,25.42,25.32,25.32,12225,0
+EAI.US,D,20210810,000000,25.34,25.3486,25.27,25.32,8787,0
+EAI.US,D,20210811,000000,25.382,25.382,25.345,25.36,56850,0
+EAI.US,D,20210812,000000,25.36,25.42,25.34,25.4,10314,0
+EAI.US,D,20210813,000000,25.42,25.59,25.28,25.28,47762,0
+EAI.US,D,20210816,000000,25.35,25.36,25.32,25.32,12531,0
+EAI.US,D,20210817,000000,25.37,25.3725,25.32,25.36,7588,0
+EAI.US,D,20210818,000000,25.35,25.38,25.34,25.34,4835,0
+EAI.US,D,20210819,000000,25.34,25.4,25.34,25.38,6506,0
+EAI.US,D,20210820,000000,25.36,25.38,25.34,25.35,4525,0
+EAI.US,D,20210823,000000,25.36,25.396,25.35,25.35,13005,0
+EAI.US,D,20210824,000000,25.4,25.4,25.34,25.37,21844,0
+EAI.US,D,20210825,000000,25.35,25.39,25.35,25.38,18027,0
+EAI.US,D,20210826,000000,25.39,25.39,25.35,25.37,12406,0
+EAI.US,D,20210827,000000,25.35,25.5,25.35,25.5,9519,0
+EAI.US,D,20210830,000000,25.29,25.34,25.27,25.32,20887,0
+EAI.US,D,20210831,000000,25.26,25.35,25.24,25.32,61343,0
+EAI.US,D,20210901,000000,25.34,25.37,25.3001,25.37,15681,0
+EAI.US,D,20210902,000000,25.39,25.48,25.3533,25.46,24756,0
+EAI.US,D,20210903,000000,25.54,25.54,25.35,25.35,11599,0
+EAI.US,D,20210907,000000,25.35,25.45,25.28,25.29,11510,0
+EAI.US,D,20210908,000000,25.29,25.29,25.23,25.25,23537,0
+EAI.US,D,20210909,000000,25.25,25.2715,25.2,25.23,22241,0
+EAI.US,D,20210910,000000,25.27,25.27,25.2,25.24,14430,0
+EAI.US,D,20210913,000000,25.23,25.27,25.2,25.21,10887,0
+EAI.US,D,20210914,000000,25.21,25.2873,25.1858,25.19,16500,0
+EAI.US,D,20210915,000000,25.27,25.27,25.19,25.19,25040,0
+EAI.US,D,20210916,000000,25.19,25.26,25.19,25.26,17112,0
+EAI.US,D,20210917,000000,25.25,25.3,25.25,25.29,8328,0
+EAI.US,D,20210920,000000,25.37,25.37,25.25,25.3,7996,0
+EAI.US,D,20210921,000000,25.26,25.35,25.26,25.295,6984,0
+EAI.US,D,20210922,000000,25.27,25.44,25.27,25.38,32273,0
+EAI.US,D,20210923,000000,25.33,25.365,25.25,25.26,29412,0
+EAI.US,D,20210924,000000,25.26,25.27,25.22,25.22,29262,0
+EAI.US,D,20210927,000000,25.29,25.29,25.18,25.22,19518,0
+EAI.US,D,20210928,000000,25.23,25.25,25.155,25.19,31792,0
+EAI.US,D,20210929,000000,25.2,25.2599,25.17,25.21,18223,0
+EAI.US,D,20210930,000000,25.21,25.21,25.14,25.15,484588,0
+EAI.US,D,20211001,000000,25.17,25.23,25.16,25.19,23775,0
+EAI.US,D,20211004,000000,25.18,25.2,25.16,25.18,51545,0
+EAI.US,D,20211005,000000,25.18,25.2,25.18,25.19,15376,0
+EAI.US,D,20211006,000000,25.2,25.2,25.19,25.2,18618,0
+EAI.US,D,20211007,000000,25.21,25.21,25.19,25.21,9805,0
+EAI.US,D,20211008,000000,25.18,25.21,25.18,25.21,9955,0
+EAI.US,D,20211011,000000,25.19,25.2,25.18,25.1901,8496,0
+EAI.US,D,20211012,000000,25.2,25.24,25.1923,25.24,10499,0
+EAI.US,D,20211013,000000,25.24,25.35,25.24,25.31,18677,0
+EAI.US,D,20211014,000000,25.38,25.38,25.3,25.35,12732,0
+EAI.US,D,20211015,000000,25.34,25.35,25.27,25.27,5372,0
+EAI.US,D,20211018,000000,25.27,25.34,25.25,25.2851,11812,0
+EAI.US,D,20211019,000000,25.32,25.32,25.2566,25.31,10101,0
+EAI.US,D,20211020,000000,25.31,25.32,25.29,25.3,13326,0
+EAI.US,D,20211021,000000,25.3,25.32,25.28,25.3,24577,0
+EAI.US,D,20211022,000000,25.32,25.32,25.3,25.31,3920,0
+EAI.US,D,20211025,000000,25.3,25.37,25.3,25.32,10445,0
+EAI.US,D,20211026,000000,25.35,25.35,25.31,25.35,7911,0
+EAI.US,D,20211027,000000,25.36,25.36,25.3,25.36,8344,0
+EAI.US,D,20211028,000000,25.31,25.37,25.31,25.32,8472,0
+EAI.US,D,20211029,000000,25.35,25.35,25.23,25.23,44310,0
+EAI.US,D,20211101,000000,25.27,25.39,25.27,25.38,16553,0
+EAI.US,D,20211102,000000,25.38,25.4,25.37,25.39,6949,0
+EAI.US,D,20211103,000000,25.385,25.41,25.365,25.39,7026,0
+EAI.US,D,20211104,000000,25.33,25.4,25.25,25.33,62674,0
+EAI.US,D,20211105,000000,25.355,25.37,25.33,25.37,16385,0
+EAI.US,D,20211108,000000,25.35,25.37,25.34,25.37,4710,0
+EAI.US,D,20211109,000000,25.37,25.39,25.36,25.39,9121,0
+EAI.US,D,20211110,000000,25.37,25.396,25.31,25.33,24223,0
+EAI.US,D,20211111,000000,25.31,25.33,25.31,25.31,10900,0
+EAI.US,D,20211112,000000,25.3197,25.33,25.31,25.31,8818,0
+EAI.US,D,20211115,000000,25.31,25.34,25.31,25.33,11585,0
+EAI.US,D,20211116,000000,25.32,25.3799,25.32,25.33,17748,0
+EAI.US,D,20211117,000000,25.35,25.37,25.32,25.36,11278,0
+EAI.US,D,20211118,000000,25.32,25.39,25.32,25.36,8910,0
+EAI.US,D,20211119,000000,25.3801,25.4,25.32,25.389,7616,0
+EAI.US,D,20211122,000000,25.4,25.4,25.348,25.36,7910,0
+EAI.US,D,20211123,000000,25.36,25.42,25.32,25.38,13939,0
+EAI.US,D,20211124,000000,25.35,25.409,25.32,25.37,9196,0
+EAI.US,D,20211126,000000,25.32,25.35,25.31,25.33,27484,0
+EAI.US,D,20211129,000000,25.15,25.15,25.07,25.08,132703,0
+EAI.US,D,20211130,000000,25.114,25.23,25.08,25.23,46505,0
+EAI.US,D,20211201,000000,25.23,25.25,25.11,25.1139,20492,0
+EAI.US,D,20211202,000000,25.2,25.31,25.1882,25.28,29969,0
+EAI.US,D,20211203,000000,25.31,25.31,25.1661,25.28,7380,0
+EAI.US,D,20211206,000000,25.19,25.29,25.19,25.25,7479,0
+EAI.US,D,20211207,000000,25.29,25.34,25.25,25.31,22418,0
+EAI.US,D,20211208,000000,25.3,25.37,25.24,25.31,29905,0
+EAI.US,D,20211209,000000,25.2583,25.36,25.25,25.36,11613,0
+EAI.US,D,20211210,000000,25.29,25.355,25.26,25.33,15874,0
+EAI.US,D,20211213,000000,25.27,25.35,25.26,25.29,18706,0
+EAI.US,D,20211214,000000,25.28,25.3362,25.26,25.2963,23537,0
+EAI.US,D,20211215,000000,25.28,25.31,25.1801,25.28,25296,0
+EAI.US,D,20211216,000000,25.32,25.37,25.21,25.33,11114,0
+EAI.US,D,20211217,000000,25.29,25.33,25.16,25.24,24476,0
+EAI.US,D,20211220,000000,25.2186,25.24,25.16,25.21,14393,0
+EAI.US,D,20211221,000000,25.23,25.29,25.23,25.26,7011,0
+EAI.US,D,20211222,000000,25.21,25.3,25.21,25.27,7875,0
+EAI.US,D,20211223,000000,25.29,25.29,25.2597,25.28,4851,0
+EAI.US,D,20211227,000000,25.29,25.29,25.23,25.28,12978,0
+EAI.US,D,20211228,000000,25.27,25.35,25.25,25.35,12388,0
+EAI.US,D,20211229,000000,25.3,25.48,25.3,25.38,79948,0
+EAI.US,D,20211230,000000,25.35,25.47,25.35,25.46,63831,0
+EAI.US,D,20211231,000000,25.5,25.71,25.45,25.58,191888,0
+EAI.US,D,20220103,000000,25.53,25.58,25.4206,25.49,18676,0
+EAI.US,D,20220104,000000,25.43,25.47,25.38,25.47,12566,0
+EAI.US,D,20220105,000000,25.5,25.5,25.31,25.33,13045,0
+EAI.US,D,20220106,000000,25.43,25.45,25.28,25.44,9553,0
+EAI.US,D,20220107,000000,25.32,25.4383,25.32,25.3521,7039,0
+EAI.US,D,20220110,000000,25.36,25.38,25.35,25.38,10649,0
+EAI.US,D,20220111,000000,25.36,25.5233,25.36,25.38,9462,0
+EAI.US,D,20220112,000000,25.38,25.44,25.38,25.41,7148,0
+EAI.US,D,20220113,000000,25.32,25.47,25.32,25.4,11819,0
+EAI.US,D,20220114,000000,25.49,25.49,25.37,25.37,8580,0
+EAI.US,D,20220118,000000,25.29,25.4165,25.29,25.38,32559,0
+EAI.US,D,20220119,000000,25.38,25.38,25.31,25.3337,8932,0
+EAI.US,D,20220120,000000,25.37,25.39,25.36,25.36,7769,0
+EAI.US,D,20220121,000000,25.33,25.39,25.33,25.355,9005,0
+EAI.US,D,20220124,000000,25.33,25.36,25.26,25.325,19184,0
+EAI.US,D,20220125,000000,25.26,25.38,25.26,25.38,13943,0
+EAI.US,D,20220126,000000,25.3109,25.3392,25.26,25.29,18562,0
+EAI.US,D,20220127,000000,25.28,25.35,25.2,25.25,32104,0
+EAI.US,D,20220128,000000,25.2,25.24,25.09,25.19,29324,0
+EAI.US,D,20220131,000000,25.198,25.41,25.198,25.38,49846,0
+EAI.US,D,20220201,000000,25.3,25.37,25.269,25.33,9758,0
+EAI.US,D,20220202,000000,25.36,25.36,25.2582,25.27,12829,0
+EAI.US,D,20220203,000000,25.26,25.3,25.2,25.24,28569,0
+EAI.US,D,20220204,000000,25.23,25.27,25.1701,25.19,38568,0
+EAI.US,D,20220207,000000,25.25,25.285,25.17,25.21,13396,0
+EAI.US,D,20220208,000000,25.21,25.25,25.15,25.17,47230,0
+EAI.US,D,20220209,000000,25.19,25.26,25.18,25.19,14460,0
+EAI.US,D,20220210,000000,25.19,25.19,25.04,25.06,47132,0
+EAI.US,D,20220211,000000,25.09,25.09,24.85,24.92,43160,0
+EAI.US,D,20220214,000000,25,25.04,24.95,25,36219,0
+EAI.US,D,20220215,000000,25.02,25.15,25.02,25.07,12710,0
+EAI.US,D,20220216,000000,25.12,25.12,25,25.12,10269,0
+EAI.US,D,20220217,000000,25.07,25.18,25.06,25.06,14239,0
+EAI.US,D,20220218,000000,25.1,25.17,25.08,25.11,13227,0
+EAI.US,D,20220222,000000,25.14,25.14,25.06,25.08,16547,0
+EAI.US,D,20220223,000000,25.14,25.19,25.1,25.12,23267,0
+EAI.US,D,20220224,000000,25.11,25.185,25,25.14,20035,0
+EAI.US,D,20220225,000000,25,25.09,24.9,24.99,163741,0
+EAI.US,D,20220228,000000,24.95,25.0006,24.76,24.76,50150,0
+EAI.US,D,20220301,000000,24.86,25.06,24.86,25.01,83660,0
+EAI.US,D,20220302,000000,24.98,25.09,24.98,25.08,9454,0
+EAI.US,D,20220303,000000,25.0567,25.14,25.01,25.08,31645,0
+EAI.US,D,20220304,000000,25.05,25.1293,25.045,25.06,14395,0
+EAI.US,D,20220307,000000,25,25.07,25,25.06,32972,0
+EAI.US,D,20220308,000000,25.03,25.075,25,25.01,13655,0
+EAI.US,D,20220309,000000,25.01,25.14,25.01,25.09,16600,0
+EAI.US,D,20220310,000000,24.93,25.02,24.93,25.01,42257,0
+EAI.US,D,20220311,000000,25.01,25.025,24.86,24.86,11858,0
+EAI.US,D,20220314,000000,24.86,24.8817,24.7116,24.75,46419,0
+EAI.US,D,20220315,000000,24.83,24.9734,24.7897,24.9,9781,0
+EAI.US,D,20220316,000000,24.85,25.03,24.85,24.97,14214,0
+EAI.US,D,20220317,000000,24.86,25.15,24.86,25.09,13515,0
+EAI.US,D,20220318,000000,25.15,25.17,24.99,25.1635,27756,0
+EAI.US,D,20220321,000000,25.07,25.1401,24.81,24.9,24643,0
+EAI.US,D,20220322,000000,24.9,24.95,24.88,24.88,8325,0
+EAI.US,D,20220323,000000,24.96,24.98,24.87,24.9,23783,0
+EAI.US,D,20220324,000000,24.9327,24.9327,24.87,24.87,9691,0
+EAI.US,D,20220325,000000,24.87,24.91,24.7,24.77,135822,0
+EAI.US,D,20220328,000000,24.77,24.8852,24.7309,24.77,3147,0
+EAI.US,D,20220329,000000,24.74,24.97,24.74,24.97,13827,0
+EAI.US,D,20220330,000000,24.965,25.1,24.95,25.09,11603,0
+EAI.US,D,20220331,000000,25.022,25.15,25,25,28520,0
+EAI.US,D,20220401,000000,25,25.08,24.95,24.97,11230,0
+EAI.US,D,20220404,000000,24.97,24.97,24.83,24.91,16095,0
+EAI.US,D,20220405,000000,24.9,24.9,24.7,24.8,22847,0
+EAI.US,D,20220406,000000,24.65,24.85,24.6037,24.78,23974,0
+EAI.US,D,20220407,000000,24.83,25.0178,24.8,24.9,69208,0
+EAI.US,D,20220408,000000,24.97,24.97,24.65,24.78,16787,0
+EAI.US,D,20220411,000000,24.65,24.76,24.65,24.65,29853,0
+EAI.US,D,20220412,000000,24.72,24.78,24.69,24.73,11896,0
+EAI.US,D,20220413,000000,24.85,24.85,24.65,24.65,49040,0
+EAI.US,D,20220414,000000,24.68,24.71,24.49,24.57,169048,0
+EAI.US,D,20220418,000000,24.51,24.6,24.21,24.25,45827,0
+EAI.US,D,20220419,000000,24.3,24.42,24.1,24.29,183570,0
+EAI.US,D,20220420,000000,24.3,24.5,24.2875,24.47,20853,0
+EAI.US,D,20220421,000000,24.476,24.48,24.1,24.1,18851,0
+EAI.US,D,20220422,000000,24.09,24.2998,24.03,24.1,14619,0
+EAI.US,D,20220425,000000,24.13,24.38,24.1084,24.35,31446,0
+EAI.US,D,20220426,000000,24.2,24.46,24.2,24.4,65155,0
+EAI.US,D,20220427,000000,24.42,24.6028,24.29,24.29,90619,0
+EAI.US,D,20220428,000000,24.36,24.7,24.11,24.61,36949,0
+EAI.US,D,20220429,000000,24.54,24.74,24.33,24.67,62810,0
+EAI.US,D,20220502,000000,24.6,24.6,24.22,24.34,58519,0
+EAI.US,D,20220503,000000,24.43,24.61,24.28,24.28,21635,0
+EAI.US,D,20220504,000000,24.36,24.53,24.22,24.52,17253,0
+EAI.US,D,20220505,000000,24.48,24.4935,24.2403,24.37,16101,0
+EAI.US,D,20220506,000000,24.26,24.33,23.85,23.85,23252,0
+EAI.US,D,20220509,000000,23.74,23.74,22.99,23,26402,0
+EAI.US,D,20220510,000000,23.19,23.5083,23.12,23.1955,15417,0
+EAI.US,D,20220511,000000,23.11,23.4474,23.11,23.14,12395,0
+EAI.US,D,20220512,000000,23.11,23.21,23.07,23.21,9689,0
+EAI.US,D,20220513,000000,23.18,23.33,23.1197,23.2925,10269,0
+EAI.US,D,20220516,000000,23.35,23.56,23.27,23.4699,13126,0
+EAI.US,D,20220517,000000,23.61,23.7,23.11,23.11,30155,0
+EAI.US,D,20220518,000000,23.15,23.15,22.62,22.8,30204,0
+EAI.US,D,20220519,000000,22.79,23.1398,22.79,22.84,30402,0
+EAI.US,D,20220520,000000,22.9,23.07,22.61,22.68,26850,0
+EAI.US,D,20220523,000000,22.77,23.2299,22.7,22.75,15337,0
+EAI.US,D,20220524,000000,22.67,23.27,22.66,23.27,21214,0
+EAI.US,D,20220525,000000,23.32,23.7,23.32,23.7,14983,0
+EAI.US,D,20220526,000000,23.64,23.97,23.64,23.85,23826,0
+EAI.US,D,20220527,000000,23.62,24.46,23.62,24.43,21749,0
+EAI.US,D,20220531,000000,24.42,24.42,23.89,23.89,95792,0
+EAI.US,D,20220601,000000,24.06,24.35,23.95,24.14,12141,0
+EAI.US,D,20220602,000000,23.97,24.1431,23.88,24.09,19623,0
+EAI.US,D,20220603,000000,24.03,24.2,23.9,24.04,13945,0
+EAI.US,D,20220606,000000,24.07,24.23,23.9336,24.02,11093,0
+EAI.US,D,20220607,000000,24.01,24.18,23.92,24.13,23543,0
+EAI.US,D,20220608,000000,24.1,24.17,24.09,24.09,5409,0
+EAI.US,D,20220609,000000,24.09,24.1134,23.8273,23.94,34684,0
+EAI.US,D,20220610,000000,23.75,23.9998,23.63,23.7,29175,0
+EAI.US,D,20220613,000000,23.5,23.625,23.194,23.24,23826,0
+EAI.US,D,20220614,000000,23.23,23.26,23,23.05,15373,0
+EAI.US,D,20220615,000000,23.06,23.59,23.06,23.3,12337,0
+EAI.US,D,20220616,000000,23.21,23.522,23.19,23.52,16855,0
+EAI.US,D,20220617,000000,23.41,23.75,23.41,23.75,10213,0
+EAI.US,D,20220621,000000,23.76,23.97,23.5627,23.96,15420,0
+EAI.US,D,20220622,000000,23.75,24.1199,23.54,23.91,9647,0
+EAI.US,D,20220623,000000,23.87,24.11,23.87,24.02,12771,0
+EAI.US,D,20220624,000000,24.09,24.22,24.09,24.21,8119,0
+EAI.US,D,20220627,000000,24.2,24.26,24.1,24.2,7383,0
+EAI.US,D,20220628,000000,24.14,24.1848,24.03,24.03,7630,0
+EAI.US,D,20220629,000000,24.05,24.11,24.05,24.1,2698,0
+EAI.US,D,20220630,000000,24.1,24.28,24.08,24.25,16060,0
+EAI.US,D,20220701,000000,24.21,24.31,24.15,24.31,4089,0
+EAI.US,D,20220705,000000,24.22,24.23,23.92,24.05,18110,0
+EAI.US,D,20220706,000000,24.24,24.2801,23.97,24.07,7589,0
+EAI.US,D,20220707,000000,24.0407,24.113,23.8272,23.86,13528,0
+EAI.US,D,20220708,000000,23.84,23.98,23.74,23.8,20714,0
+EAI.US,D,20220711,000000,23.8,23.95,23.75,23.7834,14409,0
+EAI.US,D,20220712,000000,23.8,23.93,23.7799,23.8,11846,0
+EAI.US,D,20220713,000000,23.73,24,23.73,23.97,18223,0
+EAI.US,D,20220714,000000,23.97,24.14,23.97,24.086,8633,0
+EAI.US,D,20220715,000000,24.1,24.28,24.1,24.205,10440,0
+EAI.US,D,20220718,000000,24.23,24.26,24.165,24.165,4129,0
+EAI.US,D,20220719,000000,24.16,24.2683,24.1,24.17,15811,0
+EAI.US,D,20220720,000000,24.2984,24.2984,24.05,24.2002,30191,0
+EAI.US,D,20220721,000000,24.12,24.35,24.12,24.35,13809,0
+EAI.US,D,20220722,000000,24.29,24.4231,24.2455,24.4,11875,0
+EAI.US,D,20220725,000000,24.4,24.4836,24.3054,24.44,6514,0
+EAI.US,D,20220726,000000,24.41,24.51,24.4001,24.51,7632,0
+EAI.US,D,20220727,000000,24.51,24.54,24.32,24.32,10253,0
+EAI.US,D,20220728,000000,24.47,24.68,24.3683,24.68,9731,0
+EAI.US,D,20220729,000000,24.67,25.27,24.4959,25.15,115550,0
+EAI.US,D,20220801,000000,25.08,25.16,24.995,25.01,19444,0
+EAI.US,D,20220802,000000,25.01,25.37,24.75,25.27,38820,0
+EAI.US,D,20220803,000000,25.22,25.4072,25.1515,25.37,30283,0
+EAI.US,D,20220804,000000,25.26,25.39,25.23,25.36,26761,0
+EAI.US,D,20220805,000000,25.27,25.35,25.1401,25.22,15703,0
+EAI.US,D,20220808,000000,25.26,25.33,25.09,25.2,18617,0
+EAI.US,D,20220809,000000,25.12,25.15,25,25.07,19954,0
+EAI.US,D,20220810,000000,25.18,25.28,25.0851,25.28,10635,0
+EAI.US,D,20220811,000000,25.21,25.3258,25.15,25.21,6749,0
+EAI.US,D,20220812,000000,25.28,25.35,25.205,25.23,5764,0
+EAI.US,D,20220815,000000,25.15,25.32,25.15,25.25,10796,0
+EAI.US,D,20220816,000000,25.19,25.27,25.0801,25.2,5292,0
+EAI.US,D,20220817,000000,25.11,25.14,24.91,24.98,13891,0
+EAI.US,D,20220818,000000,24.94,25.0587,24.82,24.9,4777,0
+EAI.US,D,20220819,000000,24.78,24.9137,24.6952,24.75,7734,0
+EAI.US,D,20220822,000000,24.6,24.62,24.33,24.33,12323,0
+EAI.US,D,20220823,000000,24.45,24.515,23.46,23.68,58045,0
+EAI.US,D,20220824,000000,23.7,23.98,23.43,23.69,19578,0
+EAI.US,D,20220825,000000,23.8,24.04,23.75,24.04,9804,0
+EAI.US,D,20220826,000000,24.05,24.09,23.77,23.78,6100,0
+EAI.US,D,20220829,000000,23.81,24.08,23.72,23.79,14478,0
+EAI.US,D,20220830,000000,23.62,23.7015,23.45,23.47,17572,0
+EAI.US,D,20220831,000000,23.52,23.62,23.07,23.07,81858,0
+EAI.US,D,20220901,000000,22.98,23.21,22.85,23.1498,23057,0
+EAI.US,D,20220902,000000,23.25,23.3902,23.06,23.16,5292,0
+EAI.US,D,20220906,000000,23.08,23.11,22.92,22.99,18188,0
+EAI.US,D,20220907,000000,23,23.2,23,23.05,10083,0
+EAI.US,D,20220908,000000,23.05,23.22,22.74,22.74,16975,0
+EAI.US,D,20220909,000000,22.78,23.1615,22.78,23.1,10547,0
+EAI.US,D,20220912,000000,23.16,23.35,22.912,23.03,10951,0
+EAI.US,D,20220913,000000,22.82,22.9796,22.75,22.97,11230,0
+EAI.US,D,20220914,000000,22.83,23.1087,22.83,23.06,11037,0
+EAI.US,D,20220915,000000,23.05,23.05,22.9,22.98,10685,0
+EAI.US,D,20220916,000000,22.87,22.8797,22.67,22.7937,16727,0
+EAI.US,D,20220919,000000,22.83,22.95,22.74,22.93,22776,0
+EAI.US,D,20220920,000000,22.8,22.93,22.8,22.82,15789,0
+EAI.US,D,20220921,000000,22.94,23.03,22.75,23.01,21277,0
+EAI.US,D,20220922,000000,22.97,22.97,22.425,22.55,26182,0
+EAI.US,D,20220923,000000,22.5,22.68,22.1514,22.25,19847,0
+EAI.US,D,20220926,000000,22.08,22.22,22.07,22.12,12129,0
+EAI.US,D,20220927,000000,22.08,22.55,22.08,22.47,30279,0
+EAI.US,D,20220928,000000,22.42,23.1,22.42,23.1,21397,0
+EAI.US,D,20220929,000000,22.98,23.08,22.55,23.08,15519,0
+EAI.US,D,20220930,000000,23.07,23.52,22.82,23.41,96121,0
+EAI.US,D,20221003,000000,23.41,23.84,23.22,23.56,17311,0
+EAI.US,D,20221004,000000,23.71,23.93,23.27,23.55,27894,0
+EAI.US,D,20221005,000000,23.44,23.51,23.2658,23.43,7620,0
+EAI.US,D,20221006,000000,23.29,23.48,23.2618,23.32,8275,0
+EAI.US,D,20221007,000000,23.2,23.3,23,23,18213,0
+EAI.US,D,20221010,000000,23.06,23.1425,22.72,22.87,13723,0
+EAI.US,D,20221011,000000,22.87,22.87,22.54,22.62,13178,0
+EAI.US,D,20221012,000000,22.61,22.61,22.13,22.13,13657,0
+EAI.US,D,20221013,000000,21.85,22.12,21.6001,21.85,21730,0
+EAI.US,D,20221014,000000,21.97,22.34,21.9,22.21,13880,0
+EAI.US,D,20221017,000000,22.51,22.6957,22.471,22.675,15567,0
+EAI.US,D,20221018,000000,22.76,22.76,22.43,22.45,15359,0
+EAI.US,D,20221019,000000,22.44,22.44,22.05,22.33,13127,0
+EAI.US,D,20221020,000000,22.28,22.28,21.66,21.77,17090,0
+EAI.US,D,20221021,000000,21.7,21.7,21.3844,21.63,20117,0
+EAI.US,D,20221024,000000,21.6,21.775,21.36,21.49,21241,0
+EAI.US,D,20221025,000000,21.6,22.01,21.43,21.46,127808,0
+EAI.US,D,20221026,000000,21.6397,22.02,21.46,21.71,13563,0
+EAI.US,D,20221027,000000,21.62,21.845,21.33,21.36,40955,0
+EAI.US,D,20221028,000000,21.33,21.39,21.02,21.158,55276,0
+EAI.US,D,20221031,000000,21.04,21.1504,20.88,20.88,71950,0
+EAI.US,D,20221101,000000,21.03,21.03,20.52,20.53,28399,0
+EAI.US,D,20221102,000000,20.56,20.69,20.3603,20.49,38026,0
+EAI.US,D,20221103,000000,20.42,20.51,20.3,20.3438,36216,0
+EAI.US,D,20221104,000000,20.41,20.5499,20.25,20.34,24625,0
+EAI.US,D,20221107,000000,20.27,20.43,20.19,20.31,75484,0
+EAI.US,D,20221108,000000,20.36,20.52,20.36,20.5,117298,0
+EAI.US,D,20221109,000000,20.43,20.52,20.2473,20.39,36250,0
+EAI.US,D,20221110,000000,20.62,21.02,20.62,21,192024,0
+EAI.US,D,20221111,000000,21.02,21.3,21.0001,21.15,30618,0
+EAI.US,D,20221114,000000,21.17,21.17,20.75,20.79,31331,0
+EAI.US,D,20221115,000000,20.96,21.1099,20.885,20.95,103579,0
+EAI.US,D,20221116,000000,21,21.19,20.98,21.09,41511,0
+EAI.US,D,20221117,000000,21.08,21.1899,20.81,21.03,37192,0
+EAI.US,D,20221118,000000,21.08,21.17,20.99,21.09,12368,0
+EAI.US,D,20221121,000000,21.09,21.2594,21.02,21.15,20083,0
+EAI.US,D,20221122,000000,21.14,21.41,21.1362,21.31,25035,0
+EAI.US,D,20221123,000000,21.36,21.5299,21.34,21.52,13586,0
+EAI.US,D,20221125,000000,21.5,21.59,21.5,21.56,8359,0
+EAI.US,D,20221128,000000,21.54,21.62,21.36,21.43,36178,0
+EAI.US,D,20221129,000000,21.18,21.19,20.66,20.75,25202,0
+EAI.US,D,20221130,000000,20.78,21.19,20.64,21.18,45064,0
+EAI.US,D,20221201,000000,21.31,21.79,21.2003,21.79,21278,0
+EAI.US,D,20221202,000000,21.69,21.75,21.49,21.71,25443,0
+EAI.US,D,20221205,000000,21.57,21.9254,21.31,21.37,18602,0
+EAI.US,D,20221206,000000,21.33,21.5018,21.08,21.21,22211,0
+EAI.US,D,20221207,000000,21.3,21.55,21.16,21.55,38479,0
+EAI.US,D,20221208,000000,21.55,21.69,21.43,21.61,27206,0
+EAI.US,D,20221209,000000,21.57,21.58,21.23,21.37,32856,0
+EAI.US,D,20221212,000000,21.38,21.38,21.07,21.17,41558,0
+EAI.US,D,20221213,000000,21.49,21.62,21.1939,21.33,20885,0
+EAI.US,D,20221214,000000,21.3,21.5689,21.26,21.42,26742,0
+EAI.US,D,20221215,000000,21.29,21.41,21.2101,21.4,51531,0
+EAI.US,D,20221216,000000,21.23,21.4,21.2,21.39,21014,0
+EAI.US,D,20221219,000000,21.31,21.45,21.31,21.32,24321,0
+EAI.US,D,20221220,000000,21.31,21.4,21.14,21.26,19424,0
+EAI.US,D,20221221,000000,21.26,21.42,21.1,21.18,21048,0
+EAI.US,D,20221222,000000,21.1,21.25,20.8,20.88,54926,0
+EAI.US,D,20221223,000000,20.9,20.985,20.75,20.89,43373,0
+EAI.US,D,20221227,000000,20.81,20.89,20.51,20.52,32117,0
+EAI.US,D,20221228,000000,20.55,20.57,20.13,20.13,43127,0
+EAI.US,D,20221229,000000,20.26,20.564,20.2,20.31,47065,0
+EAI.US,D,20221230,000000,20.3,20.45,20.1,20.1,69021,0
+EAI.US,D,20230103,000000,20.28,20.53,20.25,20.36,24932,0
+EAI.US,D,20230104,000000,20.48,20.96,20.48,20.9,31270,0
+EAI.US,D,20230105,000000,20.78,21.3399,20.755,21.28,17952,0
+EAI.US,D,20230106,000000,21.616,21.7499,21.37,21.7,28203,0
+EAI.US,D,20230109,000000,21.705,21.86,21.5498,21.74,23452,0
+EAI.US,D,20230110,000000,21.78,21.84,21.65,21.74,30051,0
+EAI.US,D,20230111,000000,21.76,21.89,21.725,21.89,19212,0
+EAI.US,D,20230112,000000,21.89,22.06,21.845,21.98,18374,0
+EAI.US,D,20230113,000000,21.95,22.1917,21.95,22.08,22429,0
+EAI.US,D,20230117,000000,22.09,22.4586,22.09,22.31,19770,0
+EAI.US,D,20230118,000000,22.42,22.65,22.3,22.4,22412,0
+EAI.US,D,20230119,000000,22.3,22.61,22.2797,22.61,11101,0
+EAI.US,D,20230120,000000,22.6,22.685,22.5,22.55,18507,0
+EAI.US,D,20230123,000000,22.6,22.86,22.6,22.79,30650,0
+EAI.US,D,20230124,000000,22.75,22.93,22.75,22.9,16471,0
+EAI.US,D,20230125,000000,22.85,23.07,22.71,23.07,31102,0
+EAI.US,D,20230126,000000,23.07,23.23,23.05,23.23,19107,0
+EAI.US,D,20230127,000000,23.1,23.35,23.1,23.3,28324,0
+EAI.US,D,20230130,000000,23.3,23.43,23.25,23.39,30049,0
+EAI.US,D,20230131,000000,23.49,23.5,23.39,23.47,23629,0
+EAI.US,D,20230201,000000,23.43,23.47,23.3,23.42,24274,0
+EAI.US,D,20230202,000000,23.43,23.6775,23.43,23.54,18286,0
+EAI.US,D,20230203,000000,23.45,23.6063,23.04,23.07,11010,0
+EAI.US,D,20230206,000000,23.07,23.07,22.69,22.8,24103,0
+EAI.US,D,20230207,000000,22.86,22.989,22.68,22.81,44056,0
+EAI.US,D,20230208,000000,22.8,22.94,22.6927,22.93,21337,0
+EAI.US,D,20230209,000000,23.02,23.03,22.765,22.83,5453,0
+EAI.US,D,20230210,000000,22.87,22.8826,22.63,22.7,15175,0
+EAI.US,D,20230213,000000,22.65,22.9682,22.65,22.9,18456,0
+EAI.US,D,20230214,000000,22.81,22.95,22.79,22.88,19716,0
+EAI.US,D,20230215,000000,22.9,23.01,22.84,22.99,17494,0
+EAI.US,D,20230216,000000,22.8,22.8499,22.7,22.73,10500,0
+EAI.US,D,20230217,000000,22.6,22.789,22.57,22.66,5534,0
+EAI.US,D,20230221,000000,22.49,22.5189,21.99,22.01,19351,0
+EAI.US,D,20230222,000000,22.07,22.37,22.04,22.35,24016,0
+EAI.US,D,20230223,000000,22.44,22.69,22.41,22.6201,10984,0
+EAI.US,D,20230224,000000,22.4,22.6419,22.4,22.52,12697,0
+EAI.US,D,20230227,000000,22.32,22.35,22.115,22.26,13272,0
+EAI.US,D,20230228,000000,22.26,22.41,22.0009,22.35,83299,0
+EAI.US,D,20230301,000000,22.29,22.55,22.035,22.29,21003,0
+EAI.US,D,20230302,000000,22.16,22.1701,22.02,22.08,17098,0
+EAI.US,D,20230303,000000,22.19,22.19,22.07,22.07,31912,0
+EAI.US,D,20230306,000000,22.1,22.1644,22.02,22.05,25051,0
+EAI.US,D,20230307,000000,22.09,22.09,21.84,21.85,24343,0
+EAI.US,D,20230308,000000,21.83,21.87,21.68,21.79,15901,0
+EAI.US,D,20230309,000000,21.78,21.7999,21.21,21.31,14204,0
+EAI.US,D,20230310,000000,21.17,21.39,21,21.31,17025,0
+EAI.US,D,20230313,000000,21.14,21.54,21.01,21.3977,24145,0
+EAI.US,D,20230314,000000,21.58,22.095,21.58,21.92,7251,0
+EAI.US,D,20230315,000000,21.73,21.79,21.543,21.6291,9651,0
+EAI.US,D,20230316,000000,21.49,22.35,21.49,22.32,14515,0
+EAI.US,D,20230317,000000,22.22,22.22,21.35,21.55,20137,0
+EAI.US,D,20230320,000000,21.67,21.7763,21.5,21.52,23361,0
+EAI.US,D,20230321,000000,21.62,21.93,21.49,21.78,20416,0
+EAI.US,D,20230322,000000,21.66,22.3,21.66,22.07,19915,0
+EAI.US,D,20230323,000000,22.08,22.25,21.81,21.81,10355,0
+EAI.US,D,20230324,000000,21.81,22.17,21.81,21.98,16139,0
+EAI.US,D,20230327,000000,21.96,22.2894,21.96,22.18,8159,0
+EAI.US,D,20230328,000000,22.16,22.3,22.07,22.29,7618,0
+EAI.US,D,20230329,000000,22.3,22.66,22.3,22.64,20072,0
+EAI.US,D,20230330,000000,22.66,22.7,22.55,22.58,33167,0
+EAI.US,D,20230331,000000,22.7,22.845,22.45,22.47,61258,0
+EAI.US,D,20230403,000000,22.56,22.65,22.43,22.56,47553,0
+EAI.US,D,20230404,000000,22.56,22.62,22.48,22.55,39372,0
+EAI.US,D,20230405,000000,22.55,22.69,22.55,22.66,14188,0
+EAI.US,D,20230406,000000,22.62,23,22.62,22.91,34384,0
+EAI.US,D,20230410,000000,22.94,23.05,22.9156,22.99,13092,0
+EAI.US,D,20230411,000000,23.05,23.215,22.9393,23.11,13561,0
+EAI.US,D,20230412,000000,22.9301,23.23,22.9301,23.102,10512,0
+EAI.US,D,20230413,000000,23.03,23.265,23.03,23.2,37373,0
+EAI.US,D,20230414,000000,23.2,23.38,23.11,23.3,42245,0
+EAI.US,D,20230417,000000,23.35,23.564,23.314,23.55,19979,0
+EAI.US,D,20230418,000000,23.59,23.59,23.32,23.39,23348,0
+EAI.US,D,20230419,000000,23.44,23.47,23.3208,23.3625,21340,0
+EAI.US,D,20230420,000000,23.39,23.4085,23.12,23.16,14529,0
+EAI.US,D,20230421,000000,23.1996,23.245,23.08,23.08,8914,0
+EAI.US,D,20230424,000000,23.25,23.25,23.1102,23.15,19567,0
+EAI.US,D,20230425,000000,23.11,23.17,23.1,23.11,18075,0
+EAI.US,D,20230426,000000,23.08,23.16,22.8309,22.85,36917,0
+EAI.US,D,20230427,000000,22.85,23.06,22.78,23,29500,0
+EAI.US,D,20230428,000000,23.06,23.4,22.95,23.36,80594,0
+EAI.US,D,20230501,000000,23.29,23.419,23.02,23.09,55762,0
+EAI.US,D,20230502,000000,23.13,23.24,23.01,23.22,37131,0
+EAI.US,D,20230503,000000,23.2,23.2,22.83,22.96,12751,0
+EAI.US,D,20230504,000000,23.02,23.02,22.65,22.84,11707,0
+EAI.US,D,20230505,000000,22.96,23.24,22.96,23.19,7332,0
+EAI.US,D,20230508,000000,23.0665,23.22,22.99,23.15,11046,0
+EAI.US,D,20230509,000000,22.92,23.005,22.89,22.98,12790,0
+EAI.US,D,20230510,000000,22.96,23.2799,22.96,23.13,9944,0
+EAI.US,D,20230511,000000,22.92,23.13,22.86,23.06,9104,0
+EAI.US,D,20230512,000000,23.05,23.21,23.05,23.21,8174,0
+EAI.US,D,20230515,000000,23.21,23.29,23.1904,23.28,9916,0
+EAI.US,D,20230516,000000,23.1438,23.3,23.05,23.05,11497,0
+EAI.US,D,20230517,000000,23.18,23.47,23.07,23.3296,19672,0
+EAI.US,D,20230518,000000,23.3,23.35,23.05,23.12,21459,0
+EAI.US,D,20230519,000000,23.22,23.23,22.86,23.12,16228,0
+EAI.US,D,20230522,000000,23.16,23.19,22.94,22.97,14860,0
+EAI.US,D,20230523,000000,22.97,23.11,22.8101,22.93,16257,0
+EAI.US,D,20230524,000000,22.96,22.96,22.61,22.67,21741,0
+EAI.US,D,20230525,000000,22.74,22.75,22.58,22.58,11095,0
+EAI.US,D,20230526,000000,22.56,22.6999,22.56,22.65,10547,0
+EAI.US,D,20230530,000000,22.4,22.5648,22.4,22.4,10660,0
+EAI.US,D,20230531,000000,22.53,22.71,22.4161,22.71,109641,0
+EAI.US,D,20230601,000000,22.78,22.89,22.55,22.74,32561,0
+EAI.US,D,20230602,000000,22.89,23.1019,22.795,23.01,58796,0
+EAI.US,D,20230605,000000,22.95,22.98,22.82,22.82,12760,0
+EAI.US,D,20230606,000000,22.72,22.94,22.72,22.75,15894,0
+EAI.US,D,20230607,000000,22.86,22.86,22.48,22.5,17785,0
+EAI.US,D,20230608,000000,22.4184,22.63,22.4184,22.445,13928,0
+EAI.US,D,20230609,000000,22.61,22.61,22.41,22.46,11374,0
+EAI.US,D,20230612,000000,22.56,22.56,22.2,22.22,16435,0
+EAI.US,D,20230613,000000,22.42,22.43,22.2,22.21,21004,0
+EAI.US,D,20230614,000000,22.29,22.3,22.035,22.06,15121,0
+EAI.US,D,20230615,000000,22.14,22.15,22.01,22.01,8897,0
+EAI.US,D,20230616,000000,22.03,22.0526,21.81,21.81,10859,0
+EAI.US,D,20230620,000000,21.85,21.85,21.7,21.77,12622,0
+EAI.US,D,20230621,000000,21.8,22.08,21.77,21.9653,19081,0
+EAI.US,D,20230622,000000,22.05,22.12,21.95,21.95,8843,0
+EAI.US,D,20230623,000000,22,22.0632,21.87,21.87,9592,0
+EAI.US,D,20230626,000000,21.93,22.1499,21.93,22.09,9761,0
+EAI.US,D,20230627,000000,22.13,22.2523,22.01,22.09,23489,0
+EAI.US,D,20230628,000000,22.02,22.25,22.02,22.23,36683,0
+EAI.US,D,20230629,000000,22.07,22.1,21.85,21.87,34974,0
+EAI.US,D,20230630,000000,22.01,22.41,22,22.4,99107,0
+EAI.US,D,20230703,000000,22.27,22.95,22.27,22.92,15767,0
+EAI.US,D,20230705,000000,22.83,23.03,22.65,22.72,24879,0
+EAI.US,D,20230706,000000,22.52,22.52,22.09,22.33,22839,0
+EAI.US,D,20230707,000000,22.25,22.53,22.25,22.44,10341,0
+EAI.US,D,20230710,000000,22.4,22.46,22.28,22.31,23280,0
+EAI.US,D,20230711,000000,22.3,22.41,22.3,22.38,10866,0
+EAI.US,D,20230712,000000,22.52,22.5308,22.34,22.45,14999,0
+EAI.US,D,20230713,000000,22.43,22.59,22.43,22.59,21046,0
+EAI.US,D,20230714,000000,22.43,22.56,22.4084,22.48,13789,0
+EAI.US,D,20230717,000000,22.49,22.49,22.25,22.32,12196,0
+EAI.US,D,20230718,000000,22.25,22.43,22.25,22.43,8272,0
+EAI.US,D,20230719,000000,22.4,22.45,22.32,22.45,18494,0
+EAI.US,D,20230720,000000,22.35,22.52,22.29,22.5,17161,0
+EAI.US,D,20230721,000000,22.39,22.5727,22.39,22.54,7531,0
+EAI.US,D,20230724,000000,22.57,22.7,22.52,22.65,19555,0
+EAI.US,D,20230725,000000,22.53,22.63,22.5,22.63,17493,0
+EAI.US,D,20230726,000000,22.67,22.83,22.56,22.79,13757,0
+EAI.US,D,20230727,000000,22.74,22.75,22.47,22.55,9506,0
+EAI.US,D,20230728,000000,22.61,22.61,22.39,22.4,7074,0
+EAI.US,D,20230731,000000,22.51,22.77,22.51,22.73,21663,0
+EAI.US,D,20230801,000000,22.65,22.67,22.37,22.43,14433,0
+EAI.US,D,20230802,000000,22.23,22.35,22.22,22.24,13831,0
+EAI.US,D,20230803,000000,22.17,22.2859,21.98,21.98,16176,0
+EAI.US,D,20230804,000000,21.98,22.2294,21.98,22.13,25227,0
+EAI.US,D,20230807,000000,22.15,22.235,22.105,22.11,13620,0
+EAI.US,D,20230808,000000,22,22.1049,22,22.08,11789,0
+EAI.US,D,20230809,000000,22.04,22.17,22.02,22.02,14824,0
+EAI.US,D,20230810,000000,22,22.2453,22,22.09,7178,0
+EAI.US,D,20230811,000000,22.07,22.3,22.0201,22.14,26999,0
+EAI.US,D,20230814,000000,22.1,22.24,22.0915,22.24,4953,0
+EAI.US,D,20230815,000000,22.2,22.2,22.02,22.02,14115,0
+EAI.US,D,20230816,000000,22,22.17,21.94,22.03,14851,0
+EAI.US,D,20230817,000000,22.05,22.07,21.71,21.79,11730,0
+EAI.US,D,20230818,000000,21.81,21.81,21.6575,21.75,17085,0
+EAI.US,D,20230821,000000,21.74,21.775,21.52,21.59,10592,0
+EAI.US,D,20230822,000000,21.59,21.59,21.31,21.31,16073,0
+EAI.US,D,20230823,000000,21.4632,21.59,21.4514,21.55,9042,0
+EAI.US,D,20230824,000000,21.46,21.48,21.37,21.44,13574,0
+EAI.US,D,20230825,000000,21.45,21.51,21.39,21.4565,11704,0
+EAI.US,D,20230828,000000,21.49,21.5699,21.42,21.44,27539,0
+EAI.US,D,20230829,000000,21.4,21.692,21.4,21.51,34870,0
+EAI.US,D,20230830,000000,21.31,21.4599,21.26,21.33,12369,0
+EAI.US,D,20230831,000000,21.39,21.98,21.33,21.98,91445,0
+EAI.US,D,20230901,000000,21.9,21.94,21.77,21.93,22736,0
+EAI.US,D,20230905,000000,21.9,21.9,21.8,21.83,15257,0
+EAI.US,D,20230906,000000,21.79,21.86,21.675,21.85,19741,0
+EAI.US,D,20230907,000000,21.8,21.88,21.55,21.8,11560,0
+EAI.US,D,20230908,000000,21.76,21.8827,21.73,21.76,12442,0
+EAI.US,D,20230911,000000,21.75,21.8364,21.7,21.73,11357,0
+EAI.US,D,20230912,000000,21.69,21.79,21.63,21.7,17044,0
+EAI.US,D,20230913,000000,21.62,21.78,21.6101,21.75,13150,0
+EAI.US,D,20230914,000000,21.8,21.96,21.7,21.81,34505,0
+EAI.US,D,20230915,000000,21.77,21.9203,21.67,21.85,17182,0
+EAI.US,D,20230918,000000,21.78,21.9,21.742,21.86,9749,0
+EAI.US,D,20230919,000000,21.81,21.9,21.72,21.9,11617,0
+EAI.US,D,20230920,000000,21.91,22,21.83,21.86,10224,0
+EAI.US,D,20230921,000000,21.69,21.69,21.41,21.41,25578,0
+EAI.US,D,20230922,000000,21.5,21.76,21.45,21.59,9165,0
+EAI.US,D,20230925,000000,21.42,21.57,21.34,21.52,16086,0
+EAI.US,D,20230926,000000,21.48,21.56,21.32,21.4,10300,0
+EAI.US,D,20230927,000000,21.54,21.78,21.52,21.7,33159,0
+EAI.US,D,20230928,000000,21.6,21.95,21.49,21.95,21197,0
+EAI.US,D,20230929,000000,22.06,22.14,21.86,21.9,93044,0
+EAI.US,D,20231002,000000,21.74,21.77,21.4,21.56,18303,0
+EAI.US,D,20231003,000000,21.41,21.41,20.69,20.8,40859,0
+EAI.US,D,20231004,000000,20.86,20.98,20.595,20.72,51495,0
+EAI.US,D,20231005,000000,20.74,20.74,20.49,20.57,14818,0
+EAI.US,D,20231006,000000,20.37,20.5922,20.15,20.4,31368,0
+EAI.US,D,20231009,000000,20.42,20.485,20.26,20.36,23650,0
+EAI.US,D,20231010,000000,20.41,20.52,20.32,20.48,25004,0
+EAI.US,D,20231011,000000,20.48,20.64,20.48,20.59,28097,0
+EAI.US,D,20231012,000000,20.54,20.54,20.28,20.3999,16896,0
+EAI.US,D,20231013,000000,20.47,20.52,20.14,20.2,16082,0
+EAI.US,D,20231016,000000,20.27,20.34,20.08,20.28,16898,0
+EAI.US,D,20231017,000000,20.13,20.21,20,20,23500,0
+EAI.US,D,20231018,000000,19.94,19.96,19.81,19.81,14783,0
+EAI.US,D,20231019,000000,19.79,19.96,19.64,19.64,18565,0
+EAI.US,D,20231020,000000,19.72,20.04,19.6608,19.87,17182,0
+EAI.US,D,20231023,000000,19.68,20.03,19.68,19.86,14473,0
+EAI.US,D,20231024,000000,19.88,20.18,19.88,20.1,12975,0
+EAI.US,D,20231025,000000,20.14,20.18,19.91,19.91,13917,0
+EAI.US,D,20231026,000000,19.97,20.1,19.86,19.86,19931,0
+EAI.US,D,20231027,000000,19.8459,19.925,19.63,19.75,17056,0
+EAI.US,D,20231030,000000,19.82,19.82,19.6,19.76,14376,0
+EAI.US,D,20231031,000000,19.89,20.27,19.85,20.23,72509,0
+EAI.US,D,20231101,000000,20.18,20.81,20.18,20.66,32405,0
+EAI.US,D,20231102,000000,21,21.4,20.96,21.23,26193,0
+EAI.US,D,20231103,000000,21.5,21.74,21.25,21.6,24777,0
+EAI.US,D,20231106,000000,21.53,21.5751,21.26,21.38,28640,0
+EAI.US,D,20231107,000000,21.38,21.41,21.14,21.15,16615,0
+EAI.US,D,20231108,000000,21.25,21.41,21.14,21.23,12225,0
+EAI.US,D,20231109,000000,21.32,21.35,20.84,20.85,12027,0
+EAI.US,D,20231110,000000,21.08,21.08,20.87,20.95,13669,0
+EAI.US,D,20231113,000000,20.87,21.14,20.81,20.91,30040,0
+EAI.US,D,20231114,000000,21.21,21.5,21.21,21.3685,18504,0
+EAI.US,D,20231115,000000,21.27,21.34,21.22,21.32,9477,0
+EAI.US,D,20231116,000000,21.34,21.4899,21.32,21.38,19070,0
+EAI.US,D,20231117,000000,21.53,21.6686,21.51,21.565,15070,0
+EAI.US,D,20231120,000000,21.56,21.57,21.4464,21.45,19626,0
+EAI.US,D,20231121,000000,21.45,21.47,21.21,21.34,16548,0
+EAI.US,D,20231122,000000,21.32,21.4999,21.06,21.15,24866,0
+EAI.US,D,20231124,000000,21.16,21.27,21.12,21.2399,9016,0
+EAI.US,D,20231127,000000,21.35,21.36,21.15,21.17,26816,0
+EAI.US,D,20231128,000000,21.16,21.3533,21.16,21.27,15421,0
+EAI.US,D,20231129,000000,21.16,21.28,21.14,21.28,13220,0
+EAI.US,D,20231130,000000,21.34,21.34,21.2001,21.26,49597,0
+EAI.US,D,20231201,000000,21.3,21.56,21.26,21.5,142667,0
+EAI.US,D,20231204,000000,21.37,21.55,21.37,21.43,27950,0
+EAI.US,D,20231205,000000,21.43,21.54,21.26,21.39,241263,0
+EAI.US,D,20231206,000000,21.39,21.58,21.39,21.5,43340,0
+EAI.US,D,20231207,000000,21.49,21.64,21.48,21.58,19856,0
+EAI.US,D,20231208,000000,21.4158,21.6284,21.4158,21.51,20011,0
+EAI.US,D,20231211,000000,21.5,21.5099,21.26,21.41,197819,0
+EAI.US,D,20231212,000000,21.35,21.47,21.2415,21.34,23674,0
+EAI.US,D,20231213,000000,21.35,21.75,21.315,21.74,17612,0
+EAI.US,D,20231214,000000,21.9,22.15,21.86,22.02,25262,0
+EAI.US,D,20231215,000000,21.88,22.0396,21.82,21.84,16882,0
+EAI.US,D,20231218,000000,21.88,21.88,21.606,21.75,19294,0
+EAI.US,D,20231219,000000,21.8923,21.9012,21.7071,21.72,18696,0
+EAI.US,D,20231220,000000,21.65,21.87,21.6201,21.78,21201,0
+EAI.US,D,20231221,000000,21.93,21.93,21.6,21.63,34857,0
+EAI.US,D,20231222,000000,21.63,21.7199,21.54,21.65,30952,0
+EAI.US,D,20231226,000000,21.67,21.83,21.54,21.54,41972,0
+EAI.US,D,20231227,000000,21.67,21.68,21.44,21.5,38133,0
+EAI.US,D,20231228,000000,21.54,21.5944,21.16,21.22,38613,0
+EAI.US,D,20231229,000000,21.28,21.3799,21.22,21.32,32136,0
+EAI.US,D,20240102,000000,21.28,21.41,21.25,21.35,38344,0
+EAI.US,D,20240103,000000,21.31,21.415,21,21.3,37690,0
+EAI.US,D,20240104,000000,21.3,21.4877,21.3,21.43,53590,0
+EAI.US,D,20240105,000000,21.3695,21.5998,21.3695,21.51,40448,0
+EAI.US,D,20240108,000000,21.48,21.62,21.48,21.62,13452,0
+EAI.US,D,20240109,000000,21.6,21.72,21.5215,21.64,13613,0
+EAI.US,D,20240110,000000,21.63,21.77,21.54,21.56,17635,0
+EAI.US,D,20240111,000000,21.59,21.74,21.5,21.67,15293,0
+EAI.US,D,20240112,000000,21.7343,21.83,21.66,21.82,13074,0
+EAI.US,D,20240116,000000,21.8,21.85,21.73,21.79,12412,0
+EAI.US,D,20240117,000000,21.71,21.835,21.71,21.835,13501,0
+EAI.US,D,20240118,000000,21.83,21.9,21.66,21.73,23001,0
+EAI.US,D,20240119,000000,21.83,22,21.68,21.99,15354,0
+EAI.US,D,20240122,000000,22.07,22.26,22.07,22.25,11031,0
+EAI.US,D,20240123,000000,22.27,22.27,22.09,22.25,13852,0
+EAI.US,D,20240124,000000,22.3,22.3,22.17,22.23,9884,0
+EAI.US,D,20240125,000000,22.33,22.7,22.33,22.7,21504,0
+EAI.US,D,20240126,000000,22.7,22.74,22.4801,22.57,35525,0
+EAI.US,D,20240129,000000,22.63,22.74,22.59,22.66,20544,0
+EAI.US,D,20240130,000000,22.74,22.74,22.61,22.72,9923,0
+EAI.US,D,20240131,000000,22.74,22.8352,22.63,22.78,15916,0
+EAI.US,D,20240201,000000,22.81,23.1,22.77,23.07,34884,0
+EAI.US,D,20240202,000000,22.91,23.03,22.85,22.91,19356,0
+EAI.US,D,20240205,000000,22.86,22.86,22.6563,22.6563,15499,0
+EAI.US,D,20240206,000000,22.67,22.85,22.665,22.82,8583,0
+EAI.US,D,20240207,000000,22.88,22.95,22.63,22.95,12100,0
+EAI.US,D,20240208,000000,22.95,22.98,22.835,22.98,17053,0
+EAI.US,D,20240209,000000,22.98,23.16,22.96,23.16,11752,0
+EAI.US,D,20240212,000000,23.16,23.29,23.16,23.28,17962,0
+EAI.US,D,20240213,000000,23.05,23.13,22.8,22.93,31897,0
+EAI.US,D,20240214,000000,23.03,23.03,22.92,22.9898,8649,0
+EAI.US,D,20240215,000000,23.06,23.08,22.95,23.07,14526,0
+EAI.US,D,20240216,000000,23.07,23.07,22.98,23.03,6545,0
+EAI.US,D,20240220,000000,23.03,23.16,23.03,23.13,15428,0
+EAI.US,D,20240221,000000,23.13,23.1528,22.93,22.93,22770,0
+EAI.US,D,20240222,000000,23.01,23.0997,22.99,23.02,9739,0
+EAI.US,D,20240223,000000,23.1,23.16,22.94,23.15,35678,0
+EAI.US,D,20240226,000000,23.15,23.28,23.122,23.25,7132,0
+EAI.US,D,20240227,000000,23.25,23.2501,23.1,23.1,14127,0
+EAI.US,D,20240228,000000,22.86,23.0699,22.82,22.94,13607,0
+EAI.US,D,20240229,000000,22.94,23.07,22.81,23.04,45264,0
+EAI.US,D,20240301,000000,23.03,23.03,22.9145,22.97,18397,0
+EAI.US,D,20240304,000000,22.97,23,22.8,22.89,22130,0
+EAI.US,D,20240305,000000,22.88,22.9541,22.84,22.84,13210,0
+EAI.US,D,20240306,000000,22.84,23,22.84,23,15433,0
+EAI.US,D,20240307,000000,23,23.24,22.965,23.24,25678,0
+EAI.US,D,20240308,000000,23.25,23.32,23.2101,23.32,16072,0
+EAI.US,D,20240311,000000,23.27,23.35,23.27,23.35,7057,0
+EAI.US,D,20240312,000000,23.35,23.49,23.2801,23.47,15901,0
+EAI.US,D,20240313,000000,23.47,23.5,23.4205,23.446,20736,0
+EAI.US,D,20240314,000000,23.52,23.52,23.32,23.35,11101,0
+EAI.US,D,20240315,000000,23.35,23.37,23.2101,23.29,12119,0
+EAI.US,D,20240318,000000,23.36,23.391,23.13,23.2,15027,0
+EAI.US,D,20240319,000000,23.28,23.36,23.1914,23.3,20179,0
+EAI.US,D,20240320,000000,23.36,23.41,23.2345,23.41,19594,0
+EAI.US,D,20240321,000000,23.41,23.62,23.36,23.37,37883,0
+EAI.US,D,20240322,000000,23.49,23.5,23.33,23.41,11931,0
+EAI.US,D,20240325,000000,23.37,23.37,23.2,23.2,7639,0
+EAI.US,D,20240326,000000,23.31,23.34,23.02,23.2,14689,0
+EAI.US,D,20240327,000000,23.31,23.31,23.02,23.25,18399,0
+EAI.US,D,20240328,000000,23.33,23.35,22.62,22.63,87288,0
+EAI.US,D,20240401,000000,22.75,22.88,22.53,22.72,30888,0
+EAI.US,D,20240402,000000,22.62,22.63,22.43,22.56,36847,0
+EAI.US,D,20240403,000000,22.45,22.5602,22.45,22.46,15786,0
+EAI.US,D,20240404,000000,22.57,22.67,22.5,22.58,401411,0
+EAI.US,D,20240405,000000,22.65,22.65,22.37,22.41,33634,0
+EAI.US,D,20240408,000000,22.48,22.51,22.3777,22.42,17315,0
+EAI.US,D,20240409,000000,22.48,22.56,22.29,22.3,23070,0
+EAI.US,D,20240410,000000,22.19,22.19,21.76,21.91,24052,0
+EAI.US,D,20240411,000000,21.98,21.98,21.65,21.71,21643,0
+EAI.US,D,20240412,000000,21.76,21.7743,21.56,21.56,7637,0
+EAI.US,D,20240415,000000,21.56,21.7983,20.91,21.11,35567,0
+EAI.US,D,20240416,000000,21.11,21.28,20.99,21.25,22329,0
+EAI.US,D,20240417,000000,21.41,21.6,21.27,21.41,19664,0
+EAI.US,D,20240418,000000,21.47,21.47,21.2,21.24,17795,0
+EAI.US,D,20240419,000000,21.31,21.44,21.26,21.44,36483,0
+EAI.US,D,20240422,000000,21.47,21.57,21.47,21.5,11383,0
+EAI.US,D,20240423,000000,21.58,21.7391,21.5,21.7,22457,0
+EAI.US,D,20240424,000000,21.75,21.75,21.55,21.55,64226,0
+EAI.US,D,20240425,000000,21.4,21.4899,21.15,21.24,56191,0
+EAI.US,D,20240426,000000,21.26,21.435,21.11,21.15,24851,0
+EAI.US,D,20240429,000000,21.25,21.35,21.22,21.3,15157,0
+EAI.US,D,20240430,000000,21.34,21.39,21.2075,21.25,19042,0
+EAI.US,D,20240501,000000,21.31,21.42,21.1663,21.41,26135,0
+EAI.US,D,20240502,000000,21.45,21.57,21.41,21.53,27097,0
+EAI.US,D,20240503,000000,21.65,21.75,21.61,21.7,18794,0
+EAI.US,D,20240506,000000,21.84,21.98,21.75,21.83,36056,0
+EAI.US,D,20240507,000000,21.97,22,21.65,21.78,23627,0
+EAI.US,D,20240508,000000,21.78,21.78,21.45,21.57,19487,0
+EAI.US,D,20240509,000000,21.57,21.6,21.4378,21.51,12044,0
+EAI.US,D,20240510,000000,21.5,21.6199,21.37,21.45,10076,0
+EAI.US,D,20240513,000000,21.45,21.61,21.45,21.56,12737,0
+EAI.US,D,20240514,000000,21.56,21.67,21.46,21.55,26605,0
+EAI.US,D,20240515,000000,21.7,21.84,21.7,21.81,18847,0
+EAI.US,D,20240516,000000,21.82,21.84,21.73,21.78,15166,0
+EAI.US,D,20240517,000000,21.76,21.7829,21.61,21.74,12287,0
+EAI.US,D,20240520,000000,21.76,21.76,21.6,21.69,7422,0
+EAI.US,D,20240521,000000,21.66,21.76,21.46,21.56,84167,0
+EAI.US,D,20240522,000000,21.56,21.65,21.45,21.52,11560,0
+EAI.US,D,20240523,000000,21.57,21.57,21.12,21.22,26453,0
+EAI.US,D,20240524,000000,21.28,21.4284,21.265,21.39,11160,0
+EAI.US,D,20240528,000000,21.36,21.45,21.28,21.31,13954,0
+EAI.US,D,20240529,000000,21.22,21.26,21.12,21.2,22978,0
+EAI.US,D,20240530,000000,21.27,21.4,21.13,21.4,26324,0
+EAI.US,D,20240531,000000,21.22,21.34,21.14,21.34,38860,0
+EAI.US,D,20240603,000000,21.34,21.5,21.34,21.46,31311,0
+EAI.US,D,20240604,000000,21.52,21.62,21.48,21.57,17519,0
+EAI.US,D,20240605,000000,21.64,21.64,21.47,21.56,6933,0
+EAI.US,D,20240606,000000,21.56,21.57,21.485,21.57,6507,0
+EAI.US,D,20240607,000000,21.495,21.57,21.495,21.57,13671,0
+EAI.US,D,20240610,000000,21.45,21.5558,21.3607,21.43,8474,0
+EAI.US,D,20240611,000000,21.3622,21.373,21.22,21.31,9688,0
+EAI.US,D,20240612,000000,21.46,21.62,21.46,21.61,11317,0
+EAI.US,D,20240613,000000,21.69,21.69,21.48,21.64,8962,0
+EAI.US,D,20240614,000000,21.5,21.63,21.5,21.56,5703,0
+EAI.US,D,20240617,000000,21.48,21.5699,21.35,21.45,46147,0
+EAI.US,D,20240618,000000,21.49,21.59,21.46,21.59,10678,0
+EAI.US,D,20240620,000000,21.59,21.59,21.43,21.56,8639,0
+EAI.US,D,20240621,000000,21.56,21.58,21.49,21.53,6757,0
+EAI.US,D,20240624,000000,21.48,21.6193,21.45,21.57,6723,0
+EAI.US,D,20240625,000000,21.62,21.6399,21.4023,21.62,19277,0
+EAI.US,D,20240626,000000,21.555,21.63,21.51,21.63,15482,0
+EAI.US,D,20240627,000000,21.7,21.7,21.61,21.66,6606,0
+EAI.US,D,20240628,000000,21.66,21.67,21.49,21.66,34197,0
+EAI.US,D,20240701,000000,21.63,21.66,21.5,21.56,18662,0
+EAI.US,D,20240702,000000,21.68,21.69,21.6,21.65,16417,0
+EAI.US,D,20240703,000000,21.74,21.9,21.68,21.9,15557,0
+EAI.US,D,20240705,000000,21.89,21.9899,21.87,21.96,11593,0
+EAI.US,D,20240708,000000,21.96,21.99,21.9,21.93,5413,0
+EAI.US,D,20240709,000000,21.93,21.93,21.75,21.76,10162,0
+EAI.US,D,20240710,000000,21.84,21.8599,21.75,21.8599,12611,0
+EAI.US,D,20240711,000000,21.91,22.13,21.91,22.12,17709,0
+EAI.US,D,20240712,000000,22.11,22.26,22.11,22.17,11083,0
+EAI.US,D,20240715,000000,22.16,22.22,22.09,22.16,11406,0
+EAI.US,D,20240716,000000,22.25,22.25,22.13,22.1403,4448,0
+EAI.US,D,20240717,000000,22.1,22.12,22.05,22.11,9955,0
+EAI.US,D,20240718,000000,22.13,22.2,22.12,22.16,8098,0
+EAI.US,D,20240719,000000,22.15,22.15,22.1,22.15,8595,0
+EAI.US,D,20240722,000000,22.16,22.2361,22.12,22.17,7557,0
+EAI.US,D,20240723,000000,22.22,22.22,22.1,22.1,5859,0
+EAI.US,D,20240724,000000,22.06,22.12,21.85,21.96,20067,0
+EAI.US,D,20240725,000000,22.02,22.0912,21.65,22.03,10189,0
+EAI.US,D,20240726,000000,22.09,22.13,22.05,22.12,7753,0
+EAI.US,D,20240729,000000,22.16,22.16,21.91,22.04,11132,0
+EAI.US,D,20240730,000000,22.11,22.11,21.92,22.06,12086,0
+EAI.US,D,20240731,000000,22.16,22.16,21.65,21.66,40914,0
+EAI.US,D,20240801,000000,21.78,21.98,21.78,21.98,13563,0
+EAI.US,D,20240802,000000,22.02,22.12,21.82,22.11,18789,0
+EAI.US,D,20240805,000000,21.88,22.0422,21.81,21.92,15446,0
+EAI.US,D,20240806,000000,21.98,22.13,21.87,22.05,21062,0
+EAI.US,D,20240807,000000,22.14,22.16,21.9356,22.16,15370,0
+EAI.US,D,20240808,000000,22.22,22.28,21.99,22.27,12314,0
+EAI.US,D,20240809,000000,22.33,22.33,22.09,22.18,6469,0
+EAI.US,D,20240812,000000,22.21,22.21,22.11,22.15,14518,0
+EAI.US,D,20240813,000000,22.21,22.27,22.115,22.27,4501,0
+EAI.US,D,20240814,000000,22.15,22.44,22.15,22.43,17591,0
+EAI.US,D,20240815,000000,22.43,22.43,22.32,22.4,12935,0
+EAI.US,D,20240816,000000,22.41,22.61,22.41,22.61,27729,0
+EAI.US,D,20240819,000000,22.66,22.73,22.61,22.71,23744,0
+EAI.US,D,20240820,000000,22.7,22.74,22.63,22.7,16422,0
+EAI.US,D,20240821,000000,22.7,22.84,22.7,22.8,14763,0
+EAI.US,D,20240822,000000,22.83,22.83,22.69,22.74,14477,0
+EAI.US,D,20240823,000000,22.8,22.9799,22.6705,22.91,29386,0
+EAI.US,D,20240826,000000,22.99,23.09,22.86,22.95,41511,0
+EAI.US,D,20240827,000000,22.95,23.17,22.8901,23.13,24739,0
+EAI.US,D,20240828,000000,23.19,23.2085,23.05,23.15,14038,0
+EAI.US,D,20240829,000000,23.2,23.21,23.08,23.17,15367,0
+EAI.US,D,20240830,000000,22.81,22.875,22.41,22.53,69887,0
+EAI.US,D,20240903,000000,22.59,22.7403,22.41,22.45,45575,0
+EAI.US,D,20240904,000000,22.5,22.59,22.32,22.34,76743,0
+EAI.US,D,20240905,000000,22.41,22.6,22.34,22.56,51743,0
+EAI.US,D,20240906,000000,22.64,22.64,22.42,22.53,20127,0
+EAI.US,D,20240909,000000,22.59,22.77,22.59,22.75,25033,0
+EAI.US,D,20240910,000000,22.75,22.96,22.67,22.83,33338,0
+EAI.US,D,20240911,000000,22.83,22.88,22.79,22.84,25203,0
+EAI.US,D,20240912,000000,22.88,22.99,22.87,22.93,75963,0
+EAI.US,D,20240913,000000,23.02,23.0399,22.88,22.92,26169,0
+EAI.US,D,20240916,000000,23,23.06,22.95,23.06,35057,0
+EAI.US,D,20240917,000000,23.12,23.25,22.97,23.1,36392,0
+EAI.US,D,20240918,000000,23.15,23.28,23.01,23.03,41144,0
+EAI.US,D,20240919,000000,23.1,23.22,23.05,23.1,24284,0
+EAI.US,D,20240920,000000,23.15,23.24,23.09,23.22,32498,0
+EAI.US,D,20240923,000000,23.28,23.3737,23.17,23.19,40129,0
+EAI.US,D,20240924,000000,23.19,23.255,22.98,23.12,54518,0
+EAI.US,D,20240925,000000,23.16,23.2399,23.06,23.08,51178,0
+EAI.US,D,20240926,000000,23.18,23.18,22.99,23.07,48216,0
+EAI.US,D,20240927,000000,23.1,23.2029,22.97,23.05,72409,0
+EAI.US,D,20240930,000000,22.97,22.9899,22.66,22.91,405103,0
+EAI.US,D,20241001,000000,22.98,23.05,22.95,23.03,26520,0
+EAI.US,D,20241002,000000,23.02,23.2,22.9619,23.2,41880,0
+EAI.US,D,20241003,000000,23.2,23.36,23.1,23.34,25406,0
+EAI.US,D,20241004,000000,23.29,23.29,23.19,23.24,30108,0
+EAI.US,D,20241007,000000,23.18,23.18,22.93,23,16365,0
+EAI.US,D,20241008,000000,22.94,23.17,22.94,23.17,19302,0
+EAI.US,D,20241009,000000,23.15,23.22,23.0907,23.17,13233,0
+EAI.US,D,20241010,000000,23.15,23.16,23.0802,23.13,5933,0
+EAI.US,D,20241011,000000,23.07,23.15,23.05,23.14,15013,0
+EAI.US,D,20241014,000000,23.11,23.27,23.11,23.27,10116,0
+EAI.US,D,20241015,000000,23.27,23.57,23.27,23.48,12547,0
+EAI.US,D,20241016,000000,23.45,23.58,23.45,23.53,15792,0
+EAI.US,D,20241017,000000,23.52,23.52,23.3501,23.4,15038,0
+EAI.US,D,20241018,000000,23.45,23.5699,23.3701,23.54,115690,0
+EAI.US,D,20241021,000000,23.49,23.49,23.15,23.19,26348,0
+EAI.US,D,20241022,000000,23.25,23.27,23.03,23.2,15842,0
+EAI.US,D,20241023,000000,23.13,23.13,22.87,22.97,17990,0
+EAI.US,D,20241024,000000,23.01,23.05,22.79,22.87,18505,0
+EAI.US,D,20241025,000000,22.92,22.985,22.81,22.85,19518,0
+EAI.US,D,20241028,000000,22.94,22.9664,22.73,22.92,16900,0
+EAI.US,D,20241029,000000,22.8,22.8199,22.56,22.8,21242,0
+EAI.US,D,20241030,000000,22.81,22.97,22.81,22.85,12562,0
+EAI.US,D,20241031,000000,22.85,22.85,22.48,22.48,51558,0
+EAI.US,D,20241101,000000,22.58,22.61,22.27,22.32,11868,0
+EAI.US,D,20241104,000000,22.41,22.5781,22.41,22.48,10425,0
+EAI.US,D,20241105,000000,22.56,22.65,22.37,22.64,41517,0
+EAI.US,D,20241106,000000,22.4,22.5,22.35,22.37,26026,0
+EAI.US,D,20241107,000000,22.37,22.5299,22.37,22.51,8898,0
+EAI.US,D,20241108,000000,22.54,22.7899,22.54,22.7,19513,0
+EAI.US,D,20241111,000000,22.6056,22.77,22.39,22.47,23543,0
+EAI.US,D,20241112,000000,22.401577,22.4699,22.1,22.15,20675,0
+EAI.US,D,20241113,000000,22.26,22.26,22.02,22.07,34926,0
+EAI.US,D,20241114,000000,22.13,22.16,21.89,21.98,13428,0
+EAI.US,D,20241115,000000,22,22.06,21.86,22,13023,0
+EAI.US,D,20241118,000000,22.04,22.0723,21.92,22.02,16059,0
+EAI.US,D,20241119,000000,22.05,22.07,21.93,21.95,22680,0
+EAI.US,D,20241120,000000,21.97,22,21.7975,21.94,37648,0
+EAI.US,D,20241121,000000,22,22.2,22,22.0899,15448,0
+EAI.US,D,20241122,000000,22.03,22.2299,22.03,22.22,22747,0
+EAI.US,D,20241125,000000,22.4547,22.5732,22.28,22.3,16241,0
+EAI.US,D,20241126,000000,22.36,22.37,22.04,22.04,23018,0
+EAI.US,D,20241127,000000,22.36,22.36,22.19,22.33,19553,0
+EAI.US,D,20241129,000000,22.12,22.27,22.02,22.04,145980,0
+EAI.US,D,20241202,000000,22.2027,22.2027,22.0159,22.1,79910,0
+EAI.US,D,20241203,000000,22.104,22.15,21.95,22,46439,0
+EAI.US,D,20241204,000000,22.02,22.08,21.99,22.05,25424,0
+EAI.US,D,20241205,000000,22.074,22.11,22.01,22.09,10791,0
+EAI.US,D,20241206,000000,22.1,22.219,21.91,21.9101,34301,0
+EAI.US,D,20241209,000000,21.9836,22.03,21.81,21.86,21936,0
+EAI.US,D,20241210,000000,21.81,21.9299,21.81,21.88,33178,0
+EAI.US,D,20241211,000000,21.9885,22.09,21.93,21.93,12023,0
+EAI.US,D,20241212,000000,22.1,22.1,21.6701,21.71,32510,0
+EAI.US,D,20241213,000000,21.7886,21.8,21.61,21.63,26670,0
+EAI.US,D,20241216,000000,21.6101,21.73,21.61,21.63,14269,0
+EAI.US,D,20241217,000000,21.72,21.77,21.65,21.7,16154,0
+EAI.US,D,20241218,000000,21.7,21.77,21.395,21.4075,27995,0
+EAI.US,D,20241219,000000,21.485397,21.485397,21.035,21.18,34554,0
+EAI.US,D,20241220,000000,21.3693,21.5019,21.1458,21.39,22398,0
+EAI.US,D,20241223,000000,21.2901,21.39,21.2,21.27,22512,0
+EAI.US,D,20241224,000000,21.15,21.32,21.12,21.16,13440,0
+EAI.US,D,20241226,000000,21.2572,21.28,20.88,21.03,37964,0
+EAI.US,D,20241227,000000,21.0662,21.08,20.88,20.93,28033,0
+EAI.US,D,20241230,000000,20.9333,21.58,20.8916,21.45,54223,0
+EAI.US,D,20241231,000000,21.58,22.02,21.52,21.9,420731,0
+EAI.US,D,20250102,000000,22.05,22.09,21.88,21.98,97166,0
+EAI.US,D,20250103,000000,22.01,22.23,22.01,22.14,22980,0
+EAI.US,D,20250106,000000,22.06,22.14,21.94,22.04,19966,0
+EAI.US,D,20250107,000000,21.95,22.04,21.56,21.59,29861,0
+EAI.US,D,20250108,000000,21.56,21.646,21.29,21.31,27979,0
+EAI.US,D,20250110,000000,21.15,21.16,20.68,20.77,80996,0
+EAI.US,D,20250113,000000,20.82,20.9953,20.7,20.78,24846,0
+EAI.US,D,20250114,000000,20.8217,20.9203,20.81,20.86,7460,0
+EAI.US,D,20250115,000000,21.1741,21.5174,20.96,21.37,16563,0
+EAI.US,D,20250116,000000,21.42,21.68,21.4061,21.47,18177,0
+EAI.US,D,20250117,000000,21.6,21.74,21.34,21.5,23235,0
+EAI.US,D,20250121,000000,21.675,21.79,21.5701,21.79,19229,0
+EAI.US,D,20250122,000000,21.825,21.87,21.61,21.61,15090,0
+EAI.US,D,20250123,000000,21.5,21.65,21.5,21.59,20154,0
+EAI.US,D,20250124,000000,21.5799,21.92,21.5799,21.8,31161,0
+EAI.US,D,20250127,000000,21.89,21.99,21.83,21.99,22975,0
+EAI.US,D,20250128,000000,22.01,22.08,21.82,21.82,9670,0
+EAI.US,D,20250129,000000,21.89,21.94,21.57,21.58,16009,0
+EAI.US,D,20250130,000000,21.6476,21.82,21.63,21.72,12196,0
+EAI.US,D,20250131,000000,21.75,21.85,21.29,21.29,41531,0
+EAI.US,D,20250203,000000,21.45,21.48,21.25,21.25,12995,0
+EAI.US,D,20250204,000000,21.257,21.3335,21.22,21.28,15336,0
+EAI.US,D,20250205,000000,21.3912,21.5,21.39,21.42,16984,0
+EAI.US,D,20250206,000000,21.44,21.49,21.36,21.36,13030,0
+EAI.US,D,20250207,000000,21.22,21.38,21.15,21.22,24673,0
+EAI.US,D,20250210,000000,21.27,21.3,21.22,21.23,16897,0
+EAI.US,D,20250211,000000,21.3,21.3,21.13,21.195,17499,0
+EAI.US,D,20250212,000000,21.09,21.09,20.9135,20.96,13890,0
+EAI.US,D,20250213,000000,21.3,21.39,21.219,21.34,71421,0
+EAI.US,D,20250214,000000,21.4999,21.58,21.3819,21.45,31739,0
+EAI.US,D,20250218,000000,21.3908,21.4809,21.34,21.4,19831,0
+EAI.US,D,20250219,000000,21.33,21.4299,21.29,21.37,13045,0
+EAI.US,D,20250220,000000,21.4046,21.44,21.31,21.37,22466,0
+EAI.US,D,20250221,000000,21.37,21.4467,21.36,21.43,10448,0
+EAI.US,D,20250224,000000,21.44,21.57,21.43,21.54,11518,0
+EAI.US,D,20250225,000000,21.61,21.8,21.58,21.76,17164,0
+EAI.US,D,20250226,000000,21.7,21.82,21.65,21.73,6106,0
+EAI.US,D,20250227,000000,21.7212,21.78,21.71,21.71,9489,0
+EAI.US,D,20250228,000000,21.485,21.53,21.34,21.34,26258,0
+EAI.US,D,20250303,000000,21.363,21.5,21.3612,21.5,20168,0
+EAI.US,D,20250304,000000,21.43,21.5,21.23,21.42,18325,0
+EAI.US,D,20250305,000000,21.39,21.48,21.28,21.36,12393,0
+EAI.US,D,20250306,000000,21.365,21.3925,21.09,21.17,13051,0
+EAI.US,D,20250307,000000,21.19,21.3191,21.01,21.1,17287,0
+EAI.US,D,20250310,000000,21.112,21.17,20.95,20.9501,17980,0
+EAI.US,D,20250311,000000,21.05,21.05,20.78,20.8,10692,0
+EAI.US,D,20250312,000000,20.89,20.99,20.8,20.95,16457,0
+EAI.US,D,20250313,000000,20.9799,21.37,20.9799,21.27,35564,0
+EAI.US,D,20250314,000000,21.325,21.4505,21.27,21.34,12752,0
+EAI.US,D,20250317,000000,21.42,21.49,21.3697,21.4,7279,0
+EAI.US,D,20250318,000000,21.382,21.42,21.29,21.31,9505,0
+EAI.US,D,20250319,000000,21.38,21.38,21.31,21.3584,13518,0
+EAI.US,D,20250320,000000,21.36,21.4,21.25,21.28,6456,0
+EAI.US,D,20250321,000000,21.2703,21.3899,21.2001,21.27,13769,0
+EAI.US,D,20250324,000000,21.25,21.38,21.17,21.17,18182,0
+EAI.US,D,20250325,000000,21.1766,21.2888,21.17,21.24,5898,0
+EAI.US,D,20250326,000000,21.21,21.24,20.91,20.96,11536,0
+EAI.US,D,20250327,000000,21,21.06,20.81,20.89,15742,0
+EAI.US,D,20250328,000000,20.97,21.12,20.81,20.81,18118,0
+EAI.US,D,20250331,000000,20.8,20.85,20.54,20.79,177536,0
+EAI.US,D,20250401,000000,20.82,20.8746,20.78,20.83,59252,0
+EAI.US,D,20250402,000000,20.81,20.88,20.79,20.79,9313,0
+EAI.US,D,20250403,000000,20.62,20.71,20.545,20.65,19312,0
+EAI.US,D,20250404,000000,20.54,20.67,20.29,20.62,34614,0
+EAI.US,D,20250407,000000,20.52,20.8199,20.43,20.63,69307,0
+EAI.US,D,20250408,000000,20.71,20.84,20.57,20.63,45020,0
+EAI.US,D,20250409,000000,20.3921,20.88,20.3921,20.85,43929,0
+EAI.US,D,20250410,000000,20.8912,20.8912,20.5,20.6,47036,0
+EAI.US,D,20250411,000000,20.57,20.6145,20.3,20.37,25875,0
+EAI.US,D,20250414,000000,20.522,20.63,20.4,20.41,16788,0
+EAI.US,D,20250415,000000,20.6,20.6,20.43,20.44,11799,0
+EAI.US,D,20250416,000000,20.415,20.5,20.37,20.43,20912,0
+EAI.US,D,20250417,000000,20.5,20.64,20.443,20.47,19327,0
+EAI.US,D,20250421,000000,20.433,20.433,20.2779,20.31,17284,0
+EAI.US,D,20250422,000000,20.38,20.5099,20.32,20.33,33883,0
+EAI.US,D,20250423,000000,20.78,20.8152,20.4917,20.5,12634,0
+EAI.US,D,20250424,000000,20.531,20.67,20.53,20.63,10072,0
+EAI.US,D,20250425,000000,20.6936,20.6936,20.57,20.6,7205,0
+EAI.US,D,20250428,000000,20.75,20.75,20.6,20.645,9148,0
+EAI.US,D,20250429,000000,20.7113,20.8597,20.65,20.74,41641,0
+EAI.US,D,20250430,000000,20.7,20.71,20.64,20.67,32988,0
+EAI.US,D,20250501,000000,20.73,20.75,20.5886,20.74,17919,0
+EAI.US,D,20250502,000000,20.828,20.9052,20.76,20.85,12264,0
+EAI.US,D,20250505,000000,20.9088,20.9088,20.71,20.72,13414,0
+EAI.US,D,20250506,000000,20.74,20.9,20.71,20.9,10343,0
+EAI.US,D,20250507,000000,20.9474,21,20.92,20.95,6154,0
+EAI.US,D,20250508,000000,20.99,21.0899,20.97,20.97,14441,0
+EAI.US,D,20250509,000000,20.97,21.01,20.89,20.92,29974,0
+EAI.US,D,20250512,000000,21.07,21.0986,20.81,20.82,17317,0
+EAI.US,D,20250513,000000,20.9336,20.95,20.73,20.755,15032,0
+EAI.US,D,20250514,000000,20.81,20.84,20.64,20.64,22620,0
+EAI.US,D,20250515,000000,20.67,20.8,20.66,20.79,15716,0
+EAI.US,D,20250516,000000,20.8506,20.94,20.75,20.8008,12155,0
+EAI.US,D,20250519,000000,20.7348,20.8516,20.73,20.81,9364,0
+EAI.US,D,20250520,000000,20.79,20.91,20.73,20.85,13256,0
+EAI.US,D,20250521,000000,20.7,20.84,20.51,20.51,15932,0
+EAI.US,D,20250522,000000,20.5,20.6479,20.4018,20.53,20740,0
+EAI.US,D,20250523,000000,20.44,20.53,20.44,20.47,9419,0
+EAI.US,D,20250527,000000,20.69,20.75,20.53,20.72,16718,0
+EAI.US,D,20250528,000000,20.6946,20.79,20.6,20.62,18690,0
+EAI.US,D,20250529,000000,20.72,20.86,20.72,20.86,24216,0
+EAI.US,D,20250530,000000,20.56,20.74,20.4,20.4,99404,0
+EAI.US,D,20250602,000000,20.47,20.51,20.38,20.48,17856,0
+EAI.US,D,20250603,000000,20.54,20.62,20.53,20.58,18024,0
+EAI.US,D,20250604,000000,20.63,20.69,20.58,20.62,19095,0
+EAI.US,D,20250605,000000,20.64,20.6764,20.62,20.655,16621,0
+EAI.US,D,20250606,000000,20.6048,20.66,20.5305,20.532,11969,0
+EAI.US,D,20250609,000000,20.6219,20.6219,20.52,20.56,23772,0
+EAI.US,D,20250610,000000,20.62,20.66,20.52,20.55,13924,0
+EAI.US,D,20250611,000000,20.615,20.6634,20.43,20.43,13227,0
+EAI.US,D,20250612,000000,20.47,20.49,20.39,20.43,11119,0
+EAI.US,D,20250613,000000,20.5281,20.5281,20.25,20.31,15613,0
+EAI.US,D,20250616,000000,20.3964,20.4,20.28,20.285,30180,0
+EAI.US,D,20250617,000000,20.34,20.34,20.31,20.31,9790,0
+EAI.US,D,20250618,000000,20.39,20.4108,20.28,20.29,9782,0
+EAI.US,D,20250620,000000,20.395,20.43,20.3,20.3,8954,0
+EAI.US,D,20250623,000000,20.3042,20.5119,20.3,20.36,22870,0
+EAI.US,D,20250624,000000,20.45,20.5609,20.4,20.5589,13264,0
+EAI.US,D,20250625,000000,20.54,20.57,20.4,20.475,26277,0
+EAI.US,D,20250626,000000,20.4312,20.58,20.4312,20.54,10225,0
+EAI.US,D,20250627,000000,20.6,20.65,20.51,20.51,16453,0
+EAI.US,D,20250630,000000,20.63,20.63,20.05,20.2,122691,0
+EAI.US,D,20250701,000000,20.3,20.47,20.2364,20.38,51610,0
+EAI.US,D,20250702,000000,20.37,20.55,20.37,20.53,11985,0
+EAI.US,D,20250703,000000,20.49,20.61,20.4,20.57,14770,0
+EAI.US,D,20250707,000000,20.57,20.64,20.4501,20.51,14381,0
+EAI.US,D,20250708,000000,20.53,20.58,20.5,20.5,11451,0
+EAI.US,D,20250709,000000,20.6,20.71,20.53,20.6215,8405,0
+EAI.US,D,20250710,000000,20.67,20.8,20.67,20.77,8548,0
+EAI.US,D,20250711,000000,20.75,20.88,20.64,20.66,16514,0
+EAI.US,D,20250714,000000,20.655,20.74,20.51,20.5101,17032,0
+EAI.US,D,20250715,000000,20.51,20.58,20.3601,20.37,14789,0
+EAI.US,D,20250716,000000,20.5009,20.51,20.215,20.23,18711,0
+EAI.US,D,20250717,000000,20.38,20.4,20.26,20.37,15218,0
+EAI.US,D,20250718,000000,20.5733,20.6,20.4,20.475,20717,0
+EAI.US,D,20250721,000000,20.7,20.7199,20.4999,20.4999,12532,0
+EAI.US,D,20250722,000000,20.5665,20.6139,20.48,20.51,22118,0
+EAI.US,D,20250723,000000,20.6859,20.69,20.4013,20.52,11639,0
+EAI.US,D,20250724,000000,20.59,20.62,20.47,20.51,16358,0
+EAI.US,D,20250725,000000,20.635,20.635,20.53,20.62,14289,0
+EAI.US,D,20250728,000000,20.53,20.67,20.48,20.58,17407,0
+EAI.US,D,20250729,000000,20.555,20.78,20.53,20.78,14983,0
+EAI.US,D,20250730,000000,20.79,21.09,20.79,20.9,17337,0
+EAI.US,D,20250731,000000,21.045,21.41,21.01,21.39,88002,0
+EAI.US,D,20250801,000000,21.33,21.46,21.27,21.28,21129,0
+EAI.US,D,20250804,000000,21.42,21.58,21.29,21.5,18105,0
+EAI.US,D,20250805,000000,21.53,21.5645,21.3901,21.4998,6518,0
+EAI.US,D,20250806,000000,21.555,21.555,21.21,21.26,19245,0
+EAI.US,D,20250807,000000,21.3,21.42,21.16,21.18,11588,0
+EAI.US,D,20250808,000000,21.3538,21.3538,21.16,21.26,11522,0
+EAI.US,D,20250811,000000,21.25,21.4,21.24,21.38,14950,0
+EAI.US,D,20250812,000000,21.36,21.495,21.36,21.49,11870,0
+EAI.US,D,20250813,000000,21.57,21.68,21.53,21.68,13212,0
+EAI.US,D,20250814,000000,21.61,21.66,21.5201,21.605,11258,0
+EAI.US,D,20250815,000000,21.56,21.66,21.54,21.5401,9770,0
+EAI.US,D,20250818,000000,21.49,21.5707,21.37,21.47,18580,0
+EAI.US,D,20250819,000000,21.505,21.59,21.505,21.57,9908,0
+EAI.US,D,20250820,000000,21.64,21.69,21.59,21.69,14983,0
+EAI.US,D,20250821,000000,21.6684,21.6684,21.6,21.61,8537,0
+EAI.US,D,20250822,000000,21.6784,21.85,21.66,21.83,17777,0
+EAI.US,D,20250825,000000,21.82,21.85,21.71,21.81,14245,0
+EAI.US,D,20250826,000000,21.81,21.81,21.73,21.74,10264,0
+EAI.US,D,20250827,000000,21.63,21.75,21.61,21.7073,9893,0
+EAI.US,D,20250828,000000,21.77,21.79,21.64,21.64,10960,0
+EAI.US,D,20250829,000000,21.34,21.36,20.69,20.86,95585,0
+EAI.US,D,20250902,000000,20.82,21.0399,20.81,20.96,23724,0
+EAI.US,D,20250903,000000,20.98,21.115,20.9641,21.08,14730,0
+EAI.US,D,20250904,000000,21.134,21.24,21.12,21.24,13790,0
+EAI.US,D,20250905,000000,21.42,21.59,21.35,21.56,23501,0
+EAI.US,D,20250908,000000,21.65,21.77,21.57,21.68,13284,0
+EAI.US,D,20250909,000000,21.59,21.61,21.51,21.55,16485,0
+EAI.US,D,20250910,000000,21.6,21.68,21.56,21.66,16404,0
+EAI.US,D,20250911,000000,21.67,21.94,21.67,21.94,25552,0
+EAI.US,D,20250912,000000,21.88,22.01,21.8421,22.01,7922,0
+EAI.US,D,20250915,000000,22.03,22.19,22.03,22.1724,13690,0
+EAI.US,D,20250916,000000,22.19,22.19,22.05,22.09,33677,0
+EAI.US,D,20250917,000000,22.22,22.22,22.0766,22.0766,8180,0
+EAI.US,D,20250918,000000,21.97,22.07,21.8521,21.94,14028,0
+EAI.US,D,20250919,000000,21.88,21.8906,21.8016,21.89,6056,0
+EAI.US,D,20250922,000000,21.89,22,21.82,21.96,8284,0
+EAI.US,D,20250923,000000,21.9847,21.9933,21.804,21.83,9557,0
+EAI.US,D,20250924,000000,21.93,21.95,21.72,21.86,10271,0
+EAI.US,D,20250925,000000,21.75,21.85,21.58,21.611,15239,0
+EAI.US,D,20250926,000000,21.59,21.6699,21.46,21.48,12840,0
+EAI.US,D,20250929,000000,21.6,21.6,21.28,21.31,22246,0
+EAI.US,D,20250930,000000,21.35,21.35,21.07,21.17,59779,0
+EAI.US,D,20251001,000000,21.2238,21.49,21.2238,21.49,20520,0
+EAI.US,D,20251002,000000,21.44,21.5126,21.38,21.51,12471,0
+EAI.US,D,20251003,000000,21.51,21.55,21.4501,21.51,12571,0
+EAI.US,D,20251006,000000,21.47,21.54,21.36,21.54,13729,0
+EAI.US,D,20251007,000000,21.5284,21.58,21.4601,21.55,8250,0
+EAI.US,D,20251008,000000,21.5796,21.58,21.5136,21.565,5231,0
+EAI.US,D,20251009,000000,21.55,21.57,21.3601,21.47,11008,0
+EAI.US,D,20251010,000000,21.5016,21.5016,21.25,21.2999,13953,0
+EAI.US,D,20251013,000000,21.36,21.47,21.32,21.35,11480,0
+EAI.US,D,20251014,000000,21.333,21.35,21.2101,21.33,3843,0
+EAI.US,D,20251015,000000,21.4,21.49,21.38,21.405,20373,0
+EAI.US,D,20251016,000000,21.3701,21.4428,21.37,21.4084,7829,0
+EAI.US,D,20251017,000000,21.47,21.47,21.34,21.3426,11375,0
+EAI.US,D,20251020,000000,21.34,21.54,21.34,21.51,21265,0
+EAI.US,D,20251021,000000,21.5061,21.6123,21.46,21.55,14353,0
+EAI.US,D,20251022,000000,21.595,21.68,21.55,21.65,46179,0
+EAI.US,D,20251023,000000,21.5952,21.6649,21.56,21.66,14898,0
+EAI.US,D,20251024,000000,21.6001,21.7928,21.6001,21.785,16508,0
+EAI.US,D,20251027,000000,21.87,21.8888,21.76,21.78,9765,0
+EAI.US,D,20251028,000000,21.83,21.9,21.77,21.79,12811,0
+EAI.US,D,20251029,000000,21.7979,21.8599,21.69,21.74,8869,0
+EAI.US,D,20251030,000000,21.7179,21.78,21.5,21.55,19305,0
+EAI.US,D,20251031,000000,21.53,21.55,21.34,21.36,82020,0
+EAI.US,D,20251103,000000,21.42,21.44,21.15,21.23,27574,0
+EAI.US,D,20251104,000000,21.1501,21.19,21.1201,21.16,30421,0
+EAI.US,D,20251105,000000,21.2,21.4,21.16,21.34,25687,0
+EAI.US,D,20251106,000000,21.32,21.4293,21.32,21.36,37151,0
+EAI.US,D,20251107,000000,21.35,21.4,21.24,21.2799,21803,0
+EAI.US,D,20251110,000000,21.4,21.45,21.3514,21.44,12096,0
+EAI.US,D,20251111,000000,21.45,21.54,21.45,21.51,17206,0
+EAI.US,D,20251112,000000,21.47,21.5048,21.41,21.43,7422,0
+EAI.US,D,20251113,000000,21.38,21.43,21.2,21.215,12138,0
+EAI.US,D,20251114,000000,21.092,21.2954,21.092,21.23,8629,0
+EAI.US,D,20251117,000000,21.25,21.25,21.052,21.06,111752,0
+EAI.US,D,20251118,000000,21.152,21.17,21.04,21.1,22262,0
+EAI.US,D,20251119,000000,21.125,21.15,21.07,21.09,18290,0
+EAI.US,D,20251120,000000,21.12,21.13,20.97,21.02,26842,0
+EAI.US,D,20251121,000000,21.005,21.1556,21.005,21.1556,6905,0
+EAI.US,D,20251124,000000,21.2,21.28,21.17,21.28,9860,0
+EAI.US,D,20251125,000000,21.32,21.37,21.2901,21.3107,11967,0
+EAI.US,D,20251126,000000,21.3325,21.4,21.31,21.3551,10314,0
+EAI.US,D,20251128,000000,21.1,21.155,20.88,20.92,46536,0
+EAI.US,D,20251201,000000,20.89,20.89,20.79,20.82,29977,0
+EAI.US,D,20251202,000000,20.8374,20.9299,20.79,20.89,31279,0
+EAI.US,D,20251203,000000,20.93,20.93,20.84,20.9,21971,0
+EAI.US,D,20251204,000000,20.8721,20.96,20.84,20.85,42550,0
+EAI.US,D,20251205,000000,20.89,20.95,20.89,20.915,24483,0
+EAI.US,D,20251208,000000,20.86,20.939686,20.8393,20.86,29047,0
+EAI.US,D,20251209,000000,20.85,20.99,20.85,20.93,16854,0
+EAI.US,D,20251210,000000,20.92,21.08,20.9001,21.05,21951,0
+EAI.US,D,20251211,000000,21.0451,21.2,21.03,21.2,25476,0
+EAI.US,D,20251212,000000,21,21.19,21,21.14,35180,0
+EAI.US,D,20251215,000000,21.15,21.26,21.1001,21.2,38953,0
+EAI.US,D,20251216,000000,21.1596,21.25,21.13,21.18,28973,0
+EAI.US,D,20251217,000000,21.15,21.23,21.1216,21.16,25383,0
+EAI.US,D,20251218,000000,21.1208,21.29,21.1208,21.23,41173,0
+EAI.US,D,20251219,000000,21.12,21.2599,21.12,21.24,22249,0
+EAI.US,D,20251222,000000,21.1303,21.25,21.1303,21.14,26629,0
+EAI.US,D,20251223,000000,21.16,21.165,20.95,21.055,26255,0
+EAI.US,D,20251224,000000,21.0325,21.13,20.97,20.97,9297,0
+EAI.US,D,20251226,000000,21.0201,21.03,20.93,20.93,9239,0
+EAI.US,D,20251229,000000,20.9696,20.99,20.85,20.88,19129,0
+EAI.US,D,20251230,000000,20.89,20.91,20.73,20.73,27453,0
+EAI.US,D,20251231,000000,20.73,20.7644,20.61,20.7,50673,0
+EAI.US,D,20260102,000000,20.79,21,20.78,21,20848,0
+EAI.US,D,20260105,000000,21.06,21.15,20.95,21.09,28910,0
+EAI.US,D,20260106,000000,21.03,21.08,20.92,20.99,11330,0
+EAI.US,D,20260107,000000,20.9601,21.07,20.9601,21.07,15467,0
+EAI.US,D,20260108,000000,20.9908,21.0299,20.9415,20.99,16483,0
+EAI.US,D,20260109,000000,21.04,21.12,21.04,21.1,33888,0
+EAI.US,D,20260112,000000,21.055,21.12,21.05,21.1,15509,0
+EAI.US,D,20260113,000000,21.08,21.25,21.08,21.22,20459,0
+EAI.US,D,20260114,000000,21.23,21.24,21.2013,21.24,38681,0
+EAI.US,D,20260115,000000,21.3,21.39,21.23,21.27,14425,0
+EAI.US,D,20260116,000000,21.25,21.3799,21.21,21.28,25566,0
+EAI.US,D,20260120,000000,21.1407,21.19,21.0637,21.13,19345,0
+EAI.US,D,20260121,000000,21.08,21.13,21.05,21.12,25178,0
+EAI.US,D,20260122,000000,21.15,21.23,21.12,21.15,15526,0
+EAI.US,D,20260123,000000,21.24,21.24,21.12,21.19,18985,0
+EAI.US,D,20260126,000000,21.25,21.31,21.18,21.31,38958,0
+EAI.US,D,20260127,000000,21.27,21.34,21.195,21.34,11106,0
+EAI.US,D,20260128,000000,21.3,21.3,21.18,21.24,14516,0
+EAI.US,D,20260129,000000,21.3,21.31,21.15,21.16,9942,0
+EAI.US,D,20260130,000000,21.16,21.2499,21.09,21.17,24400,0
+EAI.US,D,20260202,000000,21.175,21.22,21.15,21.19,10095,0
+EAI.US,D,20260203,000000,21.2,21.2499,21.15,21.21,55893,0
+EAI.US,D,20260204,000000,21.225,21.24,21.17,21.2249,26894,0
+EAI.US,D,20260205,000000,21.23,21.25,21.12,21.17,19796,0
+EAI.US,D,20260206,000000,21.2,21.24,21.18,21.21,16108,0
+EAI.US,D,20260209,000000,21.15,21.19,21.11,21.16,17854,0
+EAI.US,D,20260210,000000,21.13,21.1918,21.13,21.18,22440,0
+EAI.US,D,20260211,000000,21.205,21.25,21.17,21.235,10588,0
+EAI.US,D,20260212,000000,21.2699,21.27,21.17,21.17,12031,0
+EAI.US,D,20260213,000000,21.215,21.2999,21.16,21.23,27244,0
+EAI.US,D,20260217,000000,21.275,21.47,21.21,21.46,24025,0
+EAI.US,D,20260218,000000,21.35,21.4727,21.332,21.44,13453,0
diff --git a/daily/us/nyse stocks/1/eccc.us.txt b/daily/us/nyse stocks/1/eccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f6bba88307b20d5d6dc2fd0701667161bab42b4
--- /dev/null
+++ b/daily/us/nyse stocks/1/eccc.us.txt	
@@ -0,0 +1,1156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ECCC.US,D,20210621,000000,25.4,25.54,25.36,25.38,32224,0
+ECCC.US,D,20210622,000000,25.5,25.5,25.39,25.42,10963,0
+ECCC.US,D,20210623,000000,25.47,25.52,25.43,25.48,7720,0
+ECCC.US,D,20210624,000000,25.52,25.52,25.49,25.5,9020,0
+ECCC.US,D,20210625,000000,25.55,25.7,25.54,25.7,22373,0
+ECCC.US,D,20210628,000000,25.69,25.7,25.61,25.65,95539,0
+ECCC.US,D,20210629,000000,25.61,25.75,25.61,25.75,12057,0
+ECCC.US,D,20210630,000000,25.75,25.75,25.74,25.75,6300,0
+ECCC.US,D,20210701,000000,25.8,26.5,25.7,26.01,20066,0
+ECCC.US,D,20210702,000000,26.08,26.2048,25.83,25.99,2226,0
+ECCC.US,D,20210706,000000,25.99,26.4,25.91,26.37,40884,0
+ECCC.US,D,20210707,000000,26,27,26,26.5,10023,0
+ECCC.US,D,20210708,000000,26.67,26.9999,26.62,26.75,3090,0
+ECCC.US,D,20210709,000000,26.26,26.2819,25.81,25.81,1770,0
+ECCC.US,D,20210712,000000,26.54,26.755,26.155,26.155,592,0
+ECCC.US,D,20210713,000000,26.45,26.45,26.45,26.45,362,0
+ECCC.US,D,20210714,000000,25.93,26,25.9,26,1117,0
+ECCC.US,D,20210715,000000,25.9,26.05,25.84,26.05,2250,0
+ECCC.US,D,20210716,000000,25.9783,25.9783,25.97,25.97,1207,0
+ECCC.US,D,20210719,000000,25.9,25.9,25.7501,25.8581,4432,0
+ECCC.US,D,20210720,000000,25.67,25.8,25.55,25.55,77867,0
+ECCC.US,D,20210721,000000,25.47,25.61,25.455,25.54,77070,0
+ECCC.US,D,20210722,000000,25.48,25.5,25.28,25.32,120064,0
+ECCC.US,D,20210723,000000,25.33,25.34,25.28,25.31,66309,0
+ECCC.US,D,20210726,000000,25.27,25.27,25.21,25.25,134702,0
+ECCC.US,D,20210727,000000,25.27,25.4,25.15,25.38,235443,0
+ECCC.US,D,20210728,000000,25.45,25.58,25.42,25.57,64786,0
+ECCC.US,D,20210729,000000,25.63,25.63,25.57,25.585,4663,0
+ECCC.US,D,20210730,000000,25.52,25.57,25.42,25.44,30260,0
+ECCC.US,D,20210802,000000,25.44,25.52,25.35,25.44,13669,0
+ECCC.US,D,20210803,000000,25.44,25.5,25.38,25.42,20493,0
+ECCC.US,D,20210804,000000,25.42,25.55,25.41,25.49,13970,0
+ECCC.US,D,20210805,000000,25.475,25.54,25.4401,25.54,7649,0
+ECCC.US,D,20210806,000000,25.54,25.55,25.41,25.515,9816,0
+ECCC.US,D,20210809,000000,25.55,25.64,25.51,25.59,18665,0
+ECCC.US,D,20210810,000000,25.49,25.49,25.33,25.43,27010,0
+ECCC.US,D,20210811,000000,25.51,25.5113,25.44,25.46,9550,0
+ECCC.US,D,20210812,000000,25.5,25.55,25.4001,25.46,13195,0
+ECCC.US,D,20210813,000000,25.48,25.515,25.41,25.5,9388,0
+ECCC.US,D,20210816,000000,25.4625,25.54,25.4625,25.54,6140,0
+ECCC.US,D,20210817,000000,25.54,25.56,25.46,25.49,5115,0
+ECCC.US,D,20210818,000000,25.52,25.56,25.4883,25.54,6314,0
+ECCC.US,D,20210819,000000,25.5,25.57,25.48,25.48,6309,0
+ECCC.US,D,20210820,000000,25.5,25.55,25.5,25.54,3557,0
+ECCC.US,D,20210823,000000,25.59,25.7,25.5707,25.62,10339,0
+ECCC.US,D,20210824,000000,25.62,25.69,25.62,25.63,3744,0
+ECCC.US,D,20210825,000000,25.6,25.69,25.5944,25.6894,7803,0
+ECCC.US,D,20210826,000000,25.6999,25.6999,25.6,25.65,2655,0
+ECCC.US,D,20210827,000000,25.64,25.7,25.63,25.7,3332,0
+ECCC.US,D,20210830,000000,25.6172,25.69,25.6172,25.659,1998,0
+ECCC.US,D,20210831,000000,25.66,25.74,25.66,25.695,6186,0
+ECCC.US,D,20210901,000000,25.7,25.79,25.65,25.79,15845,0
+ECCC.US,D,20210902,000000,25.77,25.88,25.77,25.86,9554,0
+ECCC.US,D,20210903,000000,25.82,25.86,25.7759,25.85,11644,0
+ECCC.US,D,20210907,000000,25.85,26.04,25.85,25.95,53997,0
+ECCC.US,D,20210908,000000,25.95,26.69,25.8851,25.98,43835,0
+ECCC.US,D,20210909,000000,25.94,25.94,25.7601,25.7765,3504,0
+ECCC.US,D,20210910,000000,25.77,25.8099,25.6516,25.68,1731,0
+ECCC.US,D,20210913,000000,25.7,25.7,25.6801,25.6801,1241,0
+ECCC.US,D,20210914,000000,25.7988,25.7988,25.6377,25.72,11944,0
+ECCC.US,D,20210915,000000,25.65,25.78,25.62,25.68,8572,0
+ECCC.US,D,20210916,000000,25.8,25.8,25.75,25.75,1514,0
+ECCC.US,D,20210917,000000,25.78,25.78,25.648,25.7457,7062,0
+ECCC.US,D,20210920,000000,25.68,25.69,25.559,25.64,8021,0
+ECCC.US,D,20210921,000000,25.65,25.65,25.46,25.51,13108,0
+ECCC.US,D,20210922,000000,25.5137,25.65,25.47,25.55,17370,0
+ECCC.US,D,20210923,000000,25.51,25.6799,25.48,25.55,11511,0
+ECCC.US,D,20210924,000000,25.43,25.55,25.43,25.48,4436,0
+ECCC.US,D,20210927,000000,25.41,25.42,25.29,25.41,12417,0
+ECCC.US,D,20210928,000000,25.37,25.4,25.25,25.26,7189,0
+ECCC.US,D,20210929,000000,25.28,25.48,25.27,25.45,13838,0
+ECCC.US,D,20210930,000000,25.38,25.42,25.35,25.4199,1666,0
+ECCC.US,D,20211001,000000,25.4501,25.5279,25.43,25.43,2161,0
+ECCC.US,D,20211004,000000,25.3301,25.4599,25.23,25.33,21052,0
+ECCC.US,D,20211005,000000,25.33,25.36,25.18,25.26,16243,0
+ECCC.US,D,20211006,000000,25.26,25.48,25.22,25.48,19729,0
+ECCC.US,D,20211007,000000,25.49,25.59,25.418,25.57,14238,0
+ECCC.US,D,20211008,000000,25.47,25.53,25.3301,25.53,8691,0
+ECCC.US,D,20211011,000000,25.54,25.93,25.48,25.89,15521,0
+ECCC.US,D,20211012,000000,25.92,25.92,25.6264,25.69,12535,0
+ECCC.US,D,20211013,000000,25.54,25.54,25.44,25.47,26218,0
+ECCC.US,D,20211014,000000,25.43,25.44,25.3964,25.42,45347,0
+ECCC.US,D,20211015,000000,25.455,25.4621,25.4,25.42,7338,0
+ECCC.US,D,20211018,000000,25.4381,25.46,25.35,25.36,27216,0
+ECCC.US,D,20211019,000000,25.36,25.52,25.36,25.39,10285,0
+ECCC.US,D,20211020,000000,25.4227,25.4227,25.36,25.36,11998,0
+ECCC.US,D,20211021,000000,25.39,25.4,25.36,25.36,25145,0
+ECCC.US,D,20211022,000000,25.4,25.4,25.32,25.32,19247,0
+ECCC.US,D,20211025,000000,25.33,25.41,25.33,25.36,5437,0
+ECCC.US,D,20211026,000000,25.4,25.46,25.34,25.38,12251,0
+ECCC.US,D,20211027,000000,25.35,25.43,25.29,25.31,31913,0
+ECCC.US,D,20211028,000000,25.3,25.31,25.26,25.3,27611,0
+ECCC.US,D,20211029,000000,25.28,25.3,25.27,25.28,11369,0
+ECCC.US,D,20211101,000000,25.28,25.32,25.28,25.3,12334,0
+ECCC.US,D,20211102,000000,25.3,25.41,25.26,25.39,11843,0
+ECCC.US,D,20211103,000000,25.365,25.44,25.365,25.41,8339,0
+ECCC.US,D,20211104,000000,25.4055,25.49,25.38,25.45,12417,0
+ECCC.US,D,20211105,000000,25.49,25.52,25.4033,25.48,16787,0
+ECCC.US,D,20211108,000000,25.48,25.48,25.35,25.43,10204,0
+ECCC.US,D,20211109,000000,25.3,25.325,25.23,25.32,5445,0
+ECCC.US,D,20211110,000000,25.315,25.333,25.22,25.24,12348,0
+ECCC.US,D,20211111,000000,25.24,25.31,25.18,25.18,15035,0
+ECCC.US,D,20211112,000000,25.325,25.3265,25.18,25.215,11923,0
+ECCC.US,D,20211115,000000,25.3699,25.3699,25.19,25.2,12025,0
+ECCC.US,D,20211116,000000,25.35,25.35,25.15,25.18,9808,0
+ECCC.US,D,20211117,000000,25.2,25.26,25.175,25.2394,10914,0
+ECCC.US,D,20211118,000000,25.2492,25.2682,25.15,25.23,24379,0
+ECCC.US,D,20211119,000000,25.2499,25.2499,25.2,25.21,1344,0
+ECCC.US,D,20211122,000000,25.21,25.2137,25.1,25.1693,17519,0
+ECCC.US,D,20211123,000000,25.19,25.19,25.02,25.15,11642,0
+ECCC.US,D,20211124,000000,25.15,25.2148,25.14,25.17,3880,0
+ECCC.US,D,20211126,000000,25.12,25.12,25.03,25.1,3198,0
+ECCC.US,D,20211129,000000,25.12,25.19,25.1,25.15,2204,0
+ECCC.US,D,20211130,000000,25.29,25.29,24.91,25,27887,0
+ECCC.US,D,20211201,000000,25.03,25.2,24.9952,24.9996,21416,0
+ECCC.US,D,20211202,000000,25,25.1,24.95,25.09,18236,0
+ECCC.US,D,20211203,000000,25.05,25.1,24.9,25.03,16170,0
+ECCC.US,D,20211206,000000,25.09,25.26,25,25.11,10576,0
+ECCC.US,D,20211207,000000,25.14,25.28,25.095,25.18,21148,0
+ECCC.US,D,20211208,000000,25.26,25.3,25.08,25.09,23475,0
+ECCC.US,D,20211209,000000,25.24,25.24,25.02,25.11,15250,0
+ECCC.US,D,20211210,000000,25.04,25.3,24.96,25.1558,49075,0
+ECCC.US,D,20211213,000000,25.16,25.3,25.16,25.27,12729,0
+ECCC.US,D,20211214,000000,25.26,25.2724,25.2,25.2693,7560,0
+ECCC.US,D,20211215,000000,25.2499,25.25,25.1984,25.215,4805,0
+ECCC.US,D,20211216,000000,25.25,25.5,25.25,25.3629,18943,0
+ECCC.US,D,20211217,000000,25.3599,25.3599,25.3,25.35,2672,0
+ECCC.US,D,20211220,000000,25.35,25.44,25.2901,25.4,10346,0
+ECCC.US,D,20211221,000000,25.45,25.45,25.28,25.44,2723,0
+ECCC.US,D,20211222,000000,25.31,25.38,25.27,25.33,3372,0
+ECCC.US,D,20211223,000000,25.3125,25.39,25.26,25.27,7686,0
+ECCC.US,D,20211227,000000,25.38,25.4,25.26,25.39,13361,0
+ECCC.US,D,20211228,000000,25.32,25.41,25.28,25.28,905,0
+ECCC.US,D,20211229,000000,25.4,25.4,25.22,25.25,7163,0
+ECCC.US,D,20211230,000000,25.21,25.41,25.21,25.25,13587,0
+ECCC.US,D,20211231,000000,25.3,25.305,25.25,25.3,5118,0
+ECCC.US,D,20220103,000000,25.3319,25.4,25.26,25.32,9792,0
+ECCC.US,D,20220104,000000,25.32,25.39,25.32,25.365,10083,0
+ECCC.US,D,20220105,000000,25.3345,25.4,25.32,25.36,9878,0
+ECCC.US,D,20220106,000000,25.35,25.4,25.3,25.3788,42417,0
+ECCC.US,D,20220107,000000,25.4,25.51,25.38,25.4199,18364,0
+ECCC.US,D,20220110,000000,25.35,25.3999,25.29,25.3402,5883,0
+ECCC.US,D,20220111,000000,25.39,25.39,25.35,25.38,4597,0
+ECCC.US,D,20220112,000000,25.3899,25.99,25.3709,25.74,21439,0
+ECCC.US,D,20220113,000000,25.65,25.84,25.65,25.73,12573,0
+ECCC.US,D,20220114,000000,25.68,25.72,25.55,25.71,2327,0
+ECCC.US,D,20220118,000000,25.68,25.68,25.36,25.45,26730,0
+ECCC.US,D,20220119,000000,25.5,25.5,25.32,25.33,17520,0
+ECCC.US,D,20220120,000000,25.45,25.45,25.24,25.33,25884,0
+ECCC.US,D,20220121,000000,25.25,25.2799,25.25,25.25,10821,0
+ECCC.US,D,20220124,000000,25.25,25.25,24.97,25.1,17558,0
+ECCC.US,D,20220125,000000,25,25.15,25,25.15,9180,0
+ECCC.US,D,20220126,000000,25.095,25.2,25.08,25.1,35576,0
+ECCC.US,D,20220127,000000,25.1,25.26,25.05,25.13,12676,0
+ECCC.US,D,20220128,000000,25.11,25.13,25.08,25.12,8408,0
+ECCC.US,D,20220131,000000,25.13,25.24,25.12,25.2151,48878,0
+ECCC.US,D,20220201,000000,25.26,25.35,25.25,25.35,4811,0
+ECCC.US,D,20220202,000000,25.38,25.545,25.29,25.4936,8745,0
+ECCC.US,D,20220203,000000,25.47,25.47,25.27,25.35,8754,0
+ECCC.US,D,20220204,000000,25.46,25.46,25.23,25.3522,1450,0
+ECCC.US,D,20220207,000000,25.33,25.5,25.23,25.3584,3425,0
+ECCC.US,D,20220208,000000,25.35,25.435,25.34,25.435,10175,0
+ECCC.US,D,20220209,000000,25.38,25.44,25.28,25.36,5001,0
+ECCC.US,D,20220210,000000,25.395,25.42,25.25,25.25,7014,0
+ECCC.US,D,20220211,000000,25.34,25.35,25.17,25.2,5702,0
+ECCC.US,D,20220214,000000,25.2,25.3799,25.1185,25.22,3833,0
+ECCC.US,D,20220215,000000,25.27,25.3,25.21,25.21,1924,0
+ECCC.US,D,20220216,000000,25.2148,25.3,25.1844,25.3,7837,0
+ECCC.US,D,20220217,000000,25.36,25.39,25.23,25.2867,7223,0
+ECCC.US,D,20220218,000000,25.3,25.475,25.25,25.2602,11255,0
+ECCC.US,D,20220222,000000,25.26,25.305,25.185,25.1864,12740,0
+ECCC.US,D,20220223,000000,25.19,25.25,25.05,25.07,23996,0
+ECCC.US,D,20220224,000000,25.11,25.11,24.96,25.0225,16157,0
+ECCC.US,D,20220225,000000,25.05,25.085,24.9794,25.005,36537,0
+ECCC.US,D,20220228,000000,24.98,25.1,24.98,25,12237,0
+ECCC.US,D,20220301,000000,25.05,25.09,24.8663,24.959,11722,0
+ECCC.US,D,20220302,000000,24.96,25.1,24.96,25.025,16052,0
+ECCC.US,D,20220303,000000,25.05,25.16,25,25.07,10454,0
+ECCC.US,D,20220304,000000,25.05,25.1,24.95,24.96,18462,0
+ECCC.US,D,20220307,000000,25.08,25.09,24.99,25.0001,7326,0
+ECCC.US,D,20220308,000000,25.0725,25.0774,25.0001,25.0774,4235,0
+ECCC.US,D,20220309,000000,25.15,25.2,25.0601,25.18,6082,0
+ECCC.US,D,20220310,000000,25.1,25.12,25.1,25.12,2319,0
+ECCC.US,D,20220311,000000,25.18,25.18,25.08,25.08,658,0
+ECCC.US,D,20220314,000000,25.01,25.14,24.95,24.95,8013,0
+ECCC.US,D,20220315,000000,25.1,25.1,25,25,650,0
+ECCC.US,D,20220316,000000,25.1,25.1,24.9,24.94,10893,0
+ECCC.US,D,20220317,000000,24.98,25.06,24.98,25.005,22495,0
+ECCC.US,D,20220318,000000,25,25,24.985,24.99,510,0
+ECCC.US,D,20220321,000000,24.9997,25.0199,24.695,24.93,13471,0
+ECCC.US,D,20220322,000000,25.005,25.08,24.95,24.96,7822,0
+ECCC.US,D,20220323,000000,25.08,25.08,24.9199,24.96,8065,0
+ECCC.US,D,20220324,000000,25,25.04,24.9798,24.9801,3871,0
+ECCC.US,D,20220325,000000,25,25.0173,24.96,25,4755,0
+ECCC.US,D,20220328,000000,25.04,25.04,25,25.01,2592,0
+ECCC.US,D,20220329,000000,25.03,25.07,25,25,5495,0
+ECCC.US,D,20220330,000000,25,25.055,25,25.01,3667,0
+ECCC.US,D,20220331,000000,25.0398,25.04,25,25,1916,0
+ECCC.US,D,20220401,000000,25.036,25.0601,25,25,12577,0
+ECCC.US,D,20220404,000000,25.01,25.04,25.01,25.03,1577,0
+ECCC.US,D,20220405,000000,25,25.0792,24.97,25.04,3508,0
+ECCC.US,D,20220406,000000,25.03,25.07,24.98,25,5647,0
+ECCC.US,D,20220407,000000,25.0393,25.07,25.02,25.07,2824,0
+ECCC.US,D,20220408,000000,25,25.0059,24.95,24.95,2579,0
+ECCC.US,D,20220411,000000,24.99,25.0299,24.95,24.96,6068,0
+ECCC.US,D,20220412,000000,24.95,25.02,24.93,24.9301,6449,0
+ECCC.US,D,20220413,000000,24.98,25,24.92,24.94,3684,0
+ECCC.US,D,20220414,000000,25.02,25.02,24.98,24.99,4209,0
+ECCC.US,D,20220418,000000,24.99,24.9938,24.95,24.96,10471,0
+ECCC.US,D,20220419,000000,24.96,24.96,24.84,24.86,5721,0
+ECCC.US,D,20220420,000000,24.85,24.85,24.83,24.8427,6977,0
+ECCC.US,D,20220421,000000,24.9,24.9,24.83,24.83,3266,0
+ECCC.US,D,20220422,000000,24.95,24.95,24.83,24.8617,3531,0
+ECCC.US,D,20220425,000000,24.8,24.88,24.8,24.85,7085,0
+ECCC.US,D,20220426,000000,24.81,24.855,24.81,24.855,2774,0
+ECCC.US,D,20220427,000000,24.8,24.8799,24.8,24.865,2415,0
+ECCC.US,D,20220428,000000,24.82,24.8201,24.8,24.8201,907,0
+ECCC.US,D,20220429,000000,24.8,24.8,24.8,24.8,962,0
+ECCC.US,D,20220502,000000,24.85,24.85,24.5,24.84,4242,0
+ECCC.US,D,20220503,000000,24.84,24.84,24.48,24.65,6099,0
+ECCC.US,D,20220504,000000,24.67,24.74,24.6683,24.6683,2576,0
+ECCC.US,D,20220505,000000,24.6903,24.725,24.52,24.56,4902,0
+ECCC.US,D,20220506,000000,24.53,24.56,24.45,24.45,1243,0
+ECCC.US,D,20220509,000000,24.35,24.42,24.3193,24.39,2225,0
+ECCC.US,D,20220510,000000,24.3,24.44,24.3,24.4,6458,0
+ECCC.US,D,20220511,000000,24.4252,24.44,24.4,24.4,2901,0
+ECCC.US,D,20220512,000000,24.42,24.75,24.42,24.62,3858,0
+ECCC.US,D,20220513,000000,24.5865,24.6,24.4,24.4,964,0
+ECCC.US,D,20220516,000000,24.5,24.5,24.4,24.4512,4861,0
+ECCC.US,D,20220517,000000,24.5,24.5,24.02,24.25,2422,0
+ECCC.US,D,20220518,000000,24.25,24.25,24.07,24.19,1722,0
+ECCC.US,D,20220519,000000,24.05,24.2307,24.0489,24.07,3954,0
+ECCC.US,D,20220520,000000,24.4369,24.44,24.1409,24.21,2424,0
+ECCC.US,D,20220523,000000,24.26,24.26,24.09,24.09,4901,0
+ECCC.US,D,20220524,000000,24.2,24.36,24.04,24.26,4756,0
+ECCC.US,D,20220525,000000,24.18,24.36,24.09,24.36,4831,0
+ECCC.US,D,20220526,000000,24.2191,24.36,24.2,24.21,4907,0
+ECCC.US,D,20220527,000000,24.36,24.36,24.21,24.33,2527,0
+ECCC.US,D,20220531,000000,24.35,24.36,24.21,24.3,6088,0
+ECCC.US,D,20220601,000000,24.39,24.39,24.39,24.39,1036,0
+ECCC.US,D,20220602,000000,24.3801,24.43,24.21,24.43,3189,0
+ECCC.US,D,20220603,000000,24.31,24.58,24.31,24.54,2092,0
+ECCC.US,D,20220606,000000,24.59,24.94,24.51,24.73,4233,0
+ECCC.US,D,20220607,000000,24.755,24.88,24.73,24.73,2323,0
+ECCC.US,D,20220608,000000,24.8,24.8,24.5599,24.69,2189,0
+ECCC.US,D,20220609,000000,24.65,25.0616,24.65,24.78,14317,0
+ECCC.US,D,20220610,000000,24.97,24.97,24.4401,24.5365,4334,0
+ECCC.US,D,20220613,000000,24.56,24.575,24.4,24.4,2152,0
+ECCC.US,D,20220614,000000,24.4076,24.4076,24.1,24.12,2297,0
+ECCC.US,D,20220615,000000,24.12,24.22,24.12,24.125,1842,0
+ECCC.US,D,20220616,000000,24.15,24.15,23.03,23.45,6271,0
+ECCC.US,D,20220617,000000,23.2,23.9826,23.2,23.46,2820,0
+ECCC.US,D,20220621,000000,23.0029,23.48,22.761,23.1,1317,0
+ECCC.US,D,20220622,000000,23.33,23.4899,23.17,23.17,627,0
+ECCC.US,D,20220623,000000,23.3274,23.43,23.1895,23.2,2051,0
+ECCC.US,D,20220624,000000,23.3799,23.44,23.14,23.23,2061,0
+ECCC.US,D,20220627,000000,23.35,23.35,23.15,23.27,3563,0
+ECCC.US,D,20220628,000000,23.04,23.3156,23.01,23.2,5359,0
+ECCC.US,D,20220629,000000,23.3293,23.45,23.1,23.3105,3957,0
+ECCC.US,D,20220630,000000,23.3,23.8,23.2,23.49,4774,0
+ECCC.US,D,20220701,000000,23.5,23.59,23.49,23.49,902,0
+ECCC.US,D,20220705,000000,23.49,24,23.49,23.49,3993,0
+ECCC.US,D,20220706,000000,23.515,23.695,23.515,23.695,2385,0
+ECCC.US,D,20220707,000000,23.7893,23.7893,23.7,23.7,2465,0
+ECCC.US,D,20220708,000000,23.59,23.82,23.1801,23.3,4028,0
+ECCC.US,D,20220711,000000,23.45,23.8,23.45,23.6844,3941,0
+ECCC.US,D,20220712,000000,23.94,23.94,23.51,23.68,7369,0
+ECCC.US,D,20220713,000000,23.52,23.71,23.52,23.71,261,0
+ECCC.US,D,20220714,000000,23.7548,23.76,23.631,23.76,979,0
+ECCC.US,D,20220715,000000,23.88,23.88,23.41,23.41,5956,0
+ECCC.US,D,20220718,000000,23.45,23.6,23.4001,23.49,1559,0
+ECCC.US,D,20220719,000000,23.36,23.68,23.32,23.66,2618,0
+ECCC.US,D,20220720,000000,23.7,24.02,23.7,24.02,10769,0
+ECCC.US,D,20220721,000000,24.13,24.13,23.5509,23.9,4895,0
+ECCC.US,D,20220722,000000,24.18,24.18,23.85,23.85,1902,0
+ECCC.US,D,20220725,000000,24.17,24.17,23.88,23.91,2886,0
+ECCC.US,D,20220726,000000,24.16,24.16,23.6,23.6,5475,0
+ECCC.US,D,20220727,000000,24.18,24.18,23.63,23.82,5323,0
+ECCC.US,D,20220728,000000,23.5571,23.82,23.5571,23.82,2875,0
+ECCC.US,D,20220729,000000,23.905,23.905,23.63,23.63,1261,0
+ECCC.US,D,20220801,000000,23.5362,23.97,23.5362,23.85,2575,0
+ECCC.US,D,20220802,000000,24.18,24.18,23.845,24.18,2105,0
+ECCC.US,D,20220803,000000,24.12,24.18,23.97,24.105,1667,0
+ECCC.US,D,20220804,000000,24.165,24.165,24.15,24.1501,1728,0
+ECCC.US,D,20220805,000000,24.1,24.1,23.59,23.84,3231,0
+ECCC.US,D,20220808,000000,23.9736,24.1,23.81,23.9,2279,0
+ECCC.US,D,20220809,000000,23.9,24.1,23.85,24.0999,4600,0
+ECCC.US,D,20220810,000000,24.18,24.1959,24.1799,24.1959,2126,0
+ECCC.US,D,20220811,000000,24.2,24.2,23.9,23.9,1040,0
+ECCC.US,D,20220812,000000,24.2499,24.2499,23.9649,23.9649,1936,0
+ECCC.US,D,20220815,000000,24.03,24.7,24,24.45,8496,0
+ECCC.US,D,20220816,000000,24.59,24.85,24.3501,24.535,7772,0
+ECCC.US,D,20220817,000000,24.7399,24.74,24.401,24.6,8718,0
+ECCC.US,D,20220818,000000,24.6,24.6,24.325,24.33,2788,0
+ECCC.US,D,20220819,000000,24.5,24.55,24.08,24.55,893,0
+ECCC.US,D,20220822,000000,24.09,24.55,24.09,24.55,1609,0
+ECCC.US,D,20220823,000000,24.1,24.5,24.1,24.35,2536,0
+ECCC.US,D,20220824,000000,24.27,24.27,24.27,24.27,155,0
+ECCC.US,D,20220825,000000,24.2386,24.2386,24.2386,24.2386,319,0
+ECCC.US,D,20220826,000000,24.38,24.39,24.1001,24.1001,1692,0
+ECCC.US,D,20220829,000000,24.1,24.25,24.085,24.22,2949,0
+ECCC.US,D,20220830,000000,24.22,24.35,24.22,24.35,861,0
+ECCC.US,D,20220831,000000,24.37,24.37,24.22,24.22,2213,0
+ECCC.US,D,20220901,000000,24.39,24.39,24.39,24.39,1023,0
+ECCC.US,D,20220902,000000,24.38,24.38,24.15,24.38,679,0
+ECCC.US,D,20220906,000000,24.3,24.5,24.3,24.4958,4394,0
+ECCC.US,D,20220907,000000,24.4501,24.4501,24.4501,24.4501,234,0
+ECCC.US,D,20220908,000000,24.45,24.57,24.11,24.57,2867,0
+ECCC.US,D,20220909,000000,24.1,24.12,24.1,24.12,1002,0
+ECCC.US,D,20220912,000000,24.355,24.375,24.1201,24.375,808,0
+ECCC.US,D,20220913,000000,24.355,24.355,23.9105,23.9105,920,0
+ECCC.US,D,20220914,000000,24.3,24.3,24.17,24.17,424,0
+ECCC.US,D,20220915,000000,24,24,23.8701,23.8701,893,0
+ECCC.US,D,20220916,000000,23.8001,24,23.66,24,4706,0
+ECCC.US,D,20220920,000000,23.89,23.89,22.46,22.6,6546,0
+ECCC.US,D,20220921,000000,22.75,22.87,22.01,22.58,5263,0
+ECCC.US,D,20220922,000000,22.18,23.18,22,22.2,7818,0
+ECCC.US,D,20220923,000000,22,22.5,22,22.01,3036,0
+ECCC.US,D,20220926,000000,22.18,22.3,21.71,22.2267,4973,0
+ECCC.US,D,20220927,000000,22.15,22.73,22,22.73,4829,0
+ECCC.US,D,20220928,000000,21.79,22.3599,21.79,22.3006,2406,0
+ECCC.US,D,20220929,000000,22.67,22.7195,22.1221,22.1221,1550,0
+ECCC.US,D,20220930,000000,22,22.0001,21.72,21.72,616,0
+ECCC.US,D,20221003,000000,21.72,22.75,21.72,22.2381,3666,0
+ECCC.US,D,20221004,000000,23.105,23.49,22.6606,22.6606,4830,0
+ECCC.US,D,20221006,000000,22.4476,22.48,22.3,22.48,2759,0
+ECCC.US,D,20221007,000000,22.09,22.09,21.86,21.86,1214,0
+ECCC.US,D,20221010,000000,22.106,22.226,21.56,21.66,2131,0
+ECCC.US,D,20221011,000000,21.36,21.65,21.36,21.4,1349,0
+ECCC.US,D,20221012,000000,21.7,21.7,20.16,20.16,4785,0
+ECCC.US,D,20221013,000000,20.16,20.67,19.7999,20.1812,9597,0
+ECCC.US,D,20221014,000000,20.37,20.37,19.79,19.79,4340,0
+ECCC.US,D,20221017,000000,20.06,20.37,19.8001,20.37,6976,0
+ECCC.US,D,20221018,000000,20.5,22,20.5,21,12906,0
+ECCC.US,D,20221019,000000,21.04,21.25,20.53,20.87,6948,0
+ECCC.US,D,20221020,000000,21.29,21.35,20.58,20.75,8596,0
+ECCC.US,D,20221021,000000,20.5,20.5,20.15,20.46,5891,0
+ECCC.US,D,20221024,000000,20.28,21.1,20.28,21.1,2560,0
+ECCC.US,D,20221025,000000,20.54,20.9,20.3,20.32,6227,0
+ECCC.US,D,20221026,000000,20.61,20.89,20.47,20.63,2221,0
+ECCC.US,D,20221027,000000,20.75,21.1825,19.7901,20.24,17428,0
+ECCC.US,D,20221028,000000,20.28,20.39,20.0821,20.39,1635,0
+ECCC.US,D,20221031,000000,20.6,21.039,20.03,20.0501,9420,0
+ECCC.US,D,20221101,000000,20.5,21.25,20.3,20.3,2825,0
+ECCC.US,D,20221102,000000,20.33,20.49,20.03,20.34,1174,0
+ECCC.US,D,20221103,000000,20.34,20.34,20.03,20.1,2133,0
+ECCC.US,D,20221104,000000,20.825,21.5,20.66,20.66,1453,0
+ECCC.US,D,20221107,000000,20.67,20.67,20.13,20.37,3414,0
+ECCC.US,D,20221108,000000,20.29,20.672,20.17,20.3776,12378,0
+ECCC.US,D,20221109,000000,20.17,20.4,20.05,20.0791,4790,0
+ECCC.US,D,20221110,000000,20.34,20.7,20.2,20.56,9577,0
+ECCC.US,D,20221111,000000,20.57,21,20.4,20.81,3576,0
+ECCC.US,D,20221114,000000,20.79,20.79,20.25,20.4,6319,0
+ECCC.US,D,20221115,000000,20.51,20.79,20.35,20.4,8980,0
+ECCC.US,D,20221116,000000,20.45,21.48,20.45,21.25,13149,0
+ECCC.US,D,20221117,000000,21.09,21.46,21,21.2,2557,0
+ECCC.US,D,20221118,000000,21.22,21.22,21.22,21.22,293,0
+ECCC.US,D,20221121,000000,21,21,20.85,20.96,4975,0
+ECCC.US,D,20221122,000000,20.92,21.08,20.84,21.08,4474,0
+ECCC.US,D,20221123,000000,21.05,21.32,21.05,21.32,5034,0
+ECCC.US,D,20221125,000000,21.32,21.3706,21.32,21.3706,570,0
+ECCC.US,D,20221128,000000,21.435,21.49,21.3201,21.4,4234,0
+ECCC.US,D,20221129,000000,21.32,21.49,21.3,21.39,11058,0
+ECCC.US,D,20221130,000000,21.44,22.44,21.38,21.38,9222,0
+ECCC.US,D,20221201,000000,22.2094,22.35,21.48,21.52,5953,0
+ECCC.US,D,20221202,000000,21.5,21.61,21.5,21.61,2587,0
+ECCC.US,D,20221205,000000,22.24,22.24,21.45,21.6,4902,0
+ECCC.US,D,20221206,000000,21.5,21.98,21.1001,21.5,3451,0
+ECCC.US,D,20221207,000000,21.5,21.5001,21.08,21.16,21642,0
+ECCC.US,D,20221208,000000,21.38,21.38,21.1,21.17,9386,0
+ECCC.US,D,20221209,000000,20.95,21.17,20.85,20.85,5391,0
+ECCC.US,D,20221212,000000,21,21,20.38,20.62,2415,0
+ECCC.US,D,20221213,000000,20.72,20.9932,20.17,20.71,5910,0
+ECCC.US,D,20221214,000000,20.52,20.86,20.405,20.86,2019,0
+ECCC.US,D,20221215,000000,20.9,21.3786,20.21,20.64,5047,0
+ECCC.US,D,20221216,000000,20.64,20.64,20.22,20.64,4494,0
+ECCC.US,D,20221219,000000,20.74,20.77,20.2409,20.42,7597,0
+ECCC.US,D,20221220,000000,20.3445,20.44,20.2001,20.3393,4965,0
+ECCC.US,D,20221221,000000,20.4071,20.4071,20.3,20.3,2222,0
+ECCC.US,D,20221222,000000,20.21,20.75,20.2,20.61,6782,0
+ECCC.US,D,20221223,000000,20.58,20.58,20.35,20.35,2133,0
+ECCC.US,D,20221227,000000,20.44,20.56,20.2101,20.44,2246,0
+ECCC.US,D,20221229,000000,20.4,20.65,20.21,20.45,4295,0
+ECCC.US,D,20221230,000000,21,21,20.26,20.445,2433,0
+ECCC.US,D,20230103,000000,20.35,20.7314,20.35,20.53,652,0
+ECCC.US,D,20230104,000000,20.6,20.98,20.59,20.78,11333,0
+ECCC.US,D,20230105,000000,20.8581,20.9399,20.75,20.75,1360,0
+ECCC.US,D,20230106,000000,20.76,21.02,20.75,21.02,6376,0
+ECCC.US,D,20230109,000000,20.99,21.5864,20.9,21.2,20253,0
+ECCC.US,D,20230110,000000,20.81,21.8399,20.81,21.79,3282,0
+ECCC.US,D,20230111,000000,21.65,21.7799,21.31,21.54,10360,0
+ECCC.US,D,20230112,000000,21.4172,21.61,21.4,21.61,2282,0
+ECCC.US,D,20230113,000000,21.15,21.4845,21.1,21.38,3801,0
+ECCC.US,D,20230117,000000,21.52,21.52,21.4,21.5,1324,0
+ECCC.US,D,20230118,000000,21.5,21.78,21.4594,21.7,9878,0
+ECCC.US,D,20230119,000000,21.81,21.81,21.66,21.66,1386,0
+ECCC.US,D,20230120,000000,21.67,22.11,21.665,22.11,2771,0
+ECCC.US,D,20230123,000000,22,22.01,21.894,21.95,4270,0
+ECCC.US,D,20230124,000000,21.81,22.06,21.5101,21.75,8459,0
+ECCC.US,D,20230125,000000,21.74,21.8173,21.5701,21.69,3181,0
+ECCC.US,D,20230126,000000,21.82,21.92,21.61,21.79,5888,0
+ECCC.US,D,20230127,000000,21.78,21.87,21.7,21.87,1543,0
+ECCC.US,D,20230130,000000,21.99,21.99,21.85,21.96,1074,0
+ECCC.US,D,20230131,000000,21.8,22.09,21.8,22.09,3563,0
+ECCC.US,D,20230201,000000,22.1,22.1,21.85,22.01,3446,0
+ECCC.US,D,20230202,000000,22.09,22.4425,22.01,22.05,2339,0
+ECCC.US,D,20230203,000000,22.05,22.05,22.05,22.05,1571,0
+ECCC.US,D,20230206,000000,21.875,22.03,21.8,21.95,3269,0
+ECCC.US,D,20230207,000000,21.81,21.845,21.8,21.82,973,0
+ECCC.US,D,20230208,000000,21.8799,21.8799,21.79,21.79,403,0
+ECCC.US,D,20230209,000000,21.8799,21.8799,21.73,21.8,1564,0
+ECCC.US,D,20230210,000000,21.6988,21.75,21.66,21.75,2391,0
+ECCC.US,D,20230213,000000,21.75,21.75,21.63,21.63,2006,0
+ECCC.US,D,20230214,000000,21.63,21.7,21.63,21.67,4254,0
+ECCC.US,D,20230215,000000,21.63,21.6923,21.48,21.59,6875,0
+ECCC.US,D,20230216,000000,21.5,21.5101,21.5,21.5101,1555,0
+ECCC.US,D,20230217,000000,21.6,21.6897,21.6,21.68,1736,0
+ECCC.US,D,20230221,000000,21.6001,21.7485,21.6,21.68,2531,0
+ECCC.US,D,20230222,000000,21.65,21.7499,21.6,21.6563,2760,0
+ECCC.US,D,20230223,000000,21.66,21.73,21.5425,21.5425,1039,0
+ECCC.US,D,20230224,000000,21.6,21.6781,21.5,21.6299,7978,0
+ECCC.US,D,20230227,000000,21.54,21.63,21.5,21.5,3897,0
+ECCC.US,D,20230228,000000,21.5,21.54,21.45,21.45,2801,0
+ECCC.US,D,20230301,000000,21.1516,21.3875,21.15,21.3875,1702,0
+ECCC.US,D,20230302,000000,21.4941,21.64,21.08,21.1137,3533,0
+ECCC.US,D,20230303,000000,21.1888,21.2,21.03,21.1001,4665,0
+ECCC.US,D,20230306,000000,21.18,21.18,21.1,21.15,1590,0
+ECCC.US,D,20230307,000000,21.21,21.6954,21.21,21.58,5379,0
+ECCC.US,D,20230308,000000,21.7,21.75,21.3937,21.62,3881,0
+ECCC.US,D,20230309,000000,21.7,22.0961,21.66,21.73,8561,0
+ECCC.US,D,20230310,000000,21.58,21.58,20.74,20.74,3211,0
+ECCC.US,D,20230313,000000,20.7838,20.8699,20.55,20.55,5495,0
+ECCC.US,D,20230314,000000,20.8,21,20.55,20.83,9018,0
+ECCC.US,D,20230315,000000,20.8175,20.8175,20.8175,20.8175,437,0
+ECCC.US,D,20230316,000000,21.0001,21.99,20.9999,21.5,3309,0
+ECCC.US,D,20230317,000000,20.86,21.345,20.85,21.345,1036,0
+ECCC.US,D,20230320,000000,20.82,21.92,20.82,21.58,5055,0
+ECCC.US,D,20230321,000000,21.73,21.73,21.1,21.1,3913,0
+ECCC.US,D,20230322,000000,21.05,21.05,20.83,20.92,5694,0
+ECCC.US,D,20230323,000000,20.8521,20.8521,20.5,20.5,2451,0
+ECCC.US,D,20230324,000000,21,21,20.73,20.73,506,0
+ECCC.US,D,20230327,000000,20.75,20.8,20.75,20.8,607,0
+ECCC.US,D,20230328,000000,20.88,20.9125,20.45,20.64,5249,0
+ECCC.US,D,20230329,000000,20.78,21,20.56,20.56,1907,0
+ECCC.US,D,20230330,000000,20.6,20.62,20.48,20.48,3446,0
+ECCC.US,D,20230331,000000,20.18,21.52,20.07,20.9,31981,0
+ECCC.US,D,20230403,000000,20.9543,21.7749,20.9543,21.4,11674,0
+ECCC.US,D,20230404,000000,21.47,21.47,20.7624,21.276,26981,0
+ECCC.US,D,20230405,000000,21.48,21.65,21.28,21.3035,8474,0
+ECCC.US,D,20230406,000000,21.22,21.37,20.595,21.21,7517,0
+ECCC.US,D,20230410,000000,20.8368,21.29,20.8349,21.29,2473,0
+ECCC.US,D,20230411,000000,21.55,21.55,20.9,21.1622,6312,0
+ECCC.US,D,20230412,000000,21.14,21.65,21.14,21.4651,2182,0
+ECCC.US,D,20230413,000000,21.45,21.86,21.27,21.86,6211,0
+ECCC.US,D,20230414,000000,21.68,21.7,21.68,21.7,255,0
+ECCC.US,D,20230417,000000,21.28,21.67,21.26,21.35,2052,0
+ECCC.US,D,20230418,000000,21.6,21.6,21.23,21.45,3099,0
+ECCC.US,D,20230419,000000,21.33,21.33,21.185,21.25,2757,0
+ECCC.US,D,20230420,000000,21.25,21.3069,21.12,21.3069,3154,0
+ECCC.US,D,20230421,000000,21.141,21.46,21.1,21.28,5073,0
+ECCC.US,D,20230424,000000,21.4,21.51,21.11,21.12,1980,0
+ECCC.US,D,20230425,000000,21.4,21.4,21.05,21.05,5403,0
+ECCC.US,D,20230426,000000,21.3,21.495,21.125,21.16,27214,0
+ECCC.US,D,20230427,000000,21.1919,21.56,21.04,21.3,5091,0
+ECCC.US,D,20230428,000000,21.53,22.14,21.53,21.95,13408,0
+ECCC.US,D,20230501,000000,21.88,21.88,21.74,21.74,2299,0
+ECCC.US,D,20230502,000000,21.74,21.9459,21.07,21.3501,6367,0
+ECCC.US,D,20230503,000000,21.5,21.5,21.05,21.0768,4622,0
+ECCC.US,D,20230504,000000,21.1463,21.6,21.05,21.05,2763,0
+ECCC.US,D,20230505,000000,21.3995,21.3995,21.3995,21.3995,554,0
+ECCC.US,D,20230508,000000,21.4,21.4,21.4,21.4,1414,0
+ECCC.US,D,20230509,000000,21.0101,21.45,21.0101,21.45,732,0
+ECCC.US,D,20230510,000000,21.12,21.13,21.01,21.05,3818,0
+ECCC.US,D,20230511,000000,21.05,21.19,21.05,21.19,1017,0
+ECCC.US,D,20230512,000000,20.83,21,20.83,21,1630,0
+ECCC.US,D,20230515,000000,21,21.125,21,21,5174,0
+ECCC.US,D,20230516,000000,20.7495,20.975,20.7495,20.975,490,0
+ECCC.US,D,20230517,000000,20.9999,20.9999,20.904,20.904,392,0
+ECCC.US,D,20230518,000000,20.84,20.9836,20.82,20.94,1437,0
+ECCC.US,D,20230519,000000,20.95,20.95,20.3,20.46,4035,0
+ECCC.US,D,20230522,000000,20.33,20.5,20.3,20.445,2878,0
+ECCC.US,D,20230523,000000,20.4,20.55,20.31,20.4,12501,0
+ECCC.US,D,20230524,000000,20.4,20.9143,20.4,20.75,2653,0
+ECCC.US,D,20230525,000000,20.74,20.74,20.4101,20.6,1993,0
+ECCC.US,D,20230526,000000,20.6199,20.65,20.55,20.65,5109,0
+ECCC.US,D,20230530,000000,20.8,20.8,20.5,20.7799,8104,0
+ECCC.US,D,20230531,000000,20.7,21,20.555,21,6054,0
+ECCC.US,D,20230601,000000,20.5689,20.75,20.5388,20.73,3214,0
+ECCC.US,D,20230602,000000,20.935,21.4792,20.602,21.4,11138,0
+ECCC.US,D,20230605,000000,21.4294,21.45,21.1232,21.45,8183,0
+ECCC.US,D,20230606,000000,21.79,21.79,21.46,21.6,2838,0
+ECCC.US,D,20230607,000000,21.48,21.48,21.48,21.48,414,0
+ECCC.US,D,20230608,000000,21.55,21.55,21.2,21.5,4141,0
+ECCC.US,D,20230609,000000,21.39,21.5,20.88,21.38,4828,0
+ECCC.US,D,20230612,000000,21.17,21.5,21.01,21.32,4108,0
+ECCC.US,D,20230613,000000,21.13,21.275,21.13,21.27,3448,0
+ECCC.US,D,20230614,000000,21.2802,21.44,21.2475,21.31,2078,0
+ECCC.US,D,20230615,000000,21.4499,21.4499,21.1,21.27,2757,0
+ECCC.US,D,20230616,000000,21.17,21.45,21.15,21.28,7640,0
+ECCC.US,D,20230620,000000,21.28,21.44,21.28,21.34,2181,0
+ECCC.US,D,20230621,000000,21.39,21.4,21.22,21.38,3300,0
+ECCC.US,D,20230622,000000,21.33,21.4399,21.2,21.2,2060,0
+ECCC.US,D,20230623,000000,21.25,21.41,21.03,21.37,3891,0
+ECCC.US,D,20230626,000000,21.38,21.447,21.28,21.28,4314,0
+ECCC.US,D,20230627,000000,21.21,21.41,21.05,21.33,7694,0
+ECCC.US,D,20230628,000000,21.25,21.3785,21.1534,21.3785,2320,0
+ECCC.US,D,20230629,000000,21.2779,21.45,21.2779,21.42,7428,0
+ECCC.US,D,20230630,000000,21.45,21.6,21.425,21.5497,2082,0
+ECCC.US,D,20230703,000000,21.5,21.7399,21.5,21.7399,2559,0
+ECCC.US,D,20230705,000000,21.74,21.75,21.66,21.74,4615,0
+ECCC.US,D,20230706,000000,21.79,21.79,21.5,21.53,8046,0
+ECCC.US,D,20230707,000000,21.51,21.82,21.46,21.6,4607,0
+ECCC.US,D,20230710,000000,21.54,21.6,21.41,21.6,4227,0
+ECCC.US,D,20230711,000000,21.39,21.6899,21.39,21.55,1683,0
+ECCC.US,D,20230712,000000,21.69,21.69,20.8703,21.37,3821,0
+ECCC.US,D,20230713,000000,21.52,21.73,21.375,21.3787,3471,0
+ECCC.US,D,20230714,000000,21.5,21.7,21.5,21.545,1439,0
+ECCC.US,D,20230717,000000,21.42,21.6,21.35,21.425,7988,0
+ECCC.US,D,20230718,000000,21.49,21.55,21.46,21.54,3713,0
+ECCC.US,D,20230719,000000,21.67,21.7199,21.3514,21.42,2380,0
+ECCC.US,D,20230720,000000,21.28,21.4668,21.15,21.1509,10327,0
+ECCC.US,D,20230721,000000,21.21,21.52,21.0621,21.33,4449,0
+ECCC.US,D,20230724,000000,21.38,21.99,21.38,21.61,17699,0
+ECCC.US,D,20230725,000000,21.6,21.6146,21.55,21.58,2818,0
+ECCC.US,D,20230726,000000,21.68,21.69,21.62,21.65,2620,0
+ECCC.US,D,20230727,000000,21.4302,21.4501,21.4302,21.4501,985,0
+ECCC.US,D,20230728,000000,21.4501,21.4776,21.4501,21.46,890,0
+ECCC.US,D,20230731,000000,21.7,21.9999,21.65,21.81,2376,0
+ECCC.US,D,20230801,000000,21.5001,22,21.5001,21.9,6931,0
+ECCC.US,D,20230802,000000,21.8,22.26,21.55,22.19,15367,0
+ECCC.US,D,20230803,000000,22.19,22.3,21.68,22,5037,0
+ECCC.US,D,20230804,000000,22.42,22.55,22.16,22.3986,8763,0
+ECCC.US,D,20230807,000000,22.4,22.55,22.0499,22.3,5390,0
+ECCC.US,D,20230808,000000,22.13,22.34,22.01,22.28,6271,0
+ECCC.US,D,20230809,000000,22.28,22.39,22.2011,22.22,4329,0
+ECCC.US,D,20230810,000000,22.09,22.54,22.09,22.1,2319,0
+ECCC.US,D,20230811,000000,22,22.12,21.95,22.12,344,0
+ECCC.US,D,20230814,000000,21.99,22.23,21.96,22.03,2416,0
+ECCC.US,D,20230815,000000,22.2499,22.2499,22,22.02,722,0
+ECCC.US,D,20230816,000000,22.07,22.25,21.94,22,1750,0
+ECCC.US,D,20230817,000000,22.15,22.15,21.5966,21.81,4258,0
+ECCC.US,D,20230818,000000,21.75,21.95,21.65,21.8278,2455,0
+ECCC.US,D,20230821,000000,21.61,22.2399,21.57,21.8,3231,0
+ECCC.US,D,20230822,000000,21.76,22.1,21.75,22.03,1676,0
+ECCC.US,D,20230823,000000,21.98,22.14,21.98,22.14,420,0
+ECCC.US,D,20230824,000000,21.91,22.06,21.59,21.59,3960,0
+ECCC.US,D,20230825,000000,21.6501,21.6501,21.6501,21.6501,256,0
+ECCC.US,D,20230828,000000,21.66,22.01,21.66,21.88,3822,0
+ECCC.US,D,20230829,000000,22.22,22.22,21.88,21.9216,1550,0
+ECCC.US,D,20230830,000000,21.9801,22.175,21.98,22.02,1932,0
+ECCC.US,D,20230831,000000,22.115,22.15,21.88,21.9001,2811,0
+ECCC.US,D,20230901,000000,22.28,22.3,21.88,22,3764,0
+ECCC.US,D,20230905,000000,22.0861,22.0861,21.56,21.75,5055,0
+ECCC.US,D,20230906,000000,21.85,22.0572,21.71,21.99,3423,0
+ECCC.US,D,20230907,000000,22,22.32,21.72,22.12,11454,0
+ECCC.US,D,20230908,000000,21.855,22.15,21.8,21.8,5590,0
+ECCC.US,D,20230911,000000,21.81,22.0982,21.67,21.67,1482,0
+ECCC.US,D,20230912,000000,21.79,21.85,21.69,21.8499,2401,0
+ECCC.US,D,20230913,000000,21.77,21.9,21.755,21.89,1950,0
+ECCC.US,D,20230914,000000,22,22,22,22,301,0
+ECCC.US,D,20230915,000000,21.89,21.89,21.6,21.74,4112,0
+ECCC.US,D,20230918,000000,21.78,21.85,21.521,21.71,2004,0
+ECCC.US,D,20230919,000000,21.89,21.89,21.42,21.42,13676,0
+ECCC.US,D,20230920,000000,21.42,21.49,21.02,21.39,13944,0
+ECCC.US,D,20230921,000000,21.32,21.68,20.82,21.21,7076,0
+ECCC.US,D,20230922,000000,21.89,21.89,21.2,21.24,5949,0
+ECCC.US,D,20230925,000000,21.15,21.57,21.15,21.57,1756,0
+ECCC.US,D,20230926,000000,21.42,21.42,21,21.1956,2344,0
+ECCC.US,D,20230927,000000,21.2,21.36,21.12,21.36,3757,0
+ECCC.US,D,20230928,000000,21.36,21.36,20.97,21.3399,3638,0
+ECCC.US,D,20230929,000000,21.2993,21.33,21.2,21.33,3642,0
+ECCC.US,D,20231002,000000,21.35,21.35,21.04,21.17,4512,0
+ECCC.US,D,20231003,000000,21.27,21.2887,20.94,21.05,4354,0
+ECCC.US,D,20231004,000000,21.23,21.2365,20.97,20.97,2739,0
+ECCC.US,D,20231005,000000,20.9664,21.25,20.86,21.25,3674,0
+ECCC.US,D,20231006,000000,21.1758,21.19,20.86,21.19,871,0
+ECCC.US,D,20231009,000000,20.99,21.05,20.85,21,5034,0
+ECCC.US,D,20231010,000000,20.88,21,20.85,20.89,1732,0
+ECCC.US,D,20231011,000000,20.9,20.94,20.85,20.94,2193,0
+ECCC.US,D,20231012,000000,20.88,20.9499,20.75,20.83,6055,0
+ECCC.US,D,20231013,000000,20.91,20.926,20.32,20.69,6773,0
+ECCC.US,D,20231016,000000,20.69,20.7,20.27,20.6,8296,0
+ECCC.US,D,20231017,000000,20.61,20.73,20.24,20.7,14512,0
+ECCC.US,D,20231018,000000,20.9,20.9,20.3,20.45,5471,0
+ECCC.US,D,20231019,000000,20.65,20.6594,20.52,20.52,1775,0
+ECCC.US,D,20231020,000000,20.52,20.87,20.25,20.51,2401,0
+ECCC.US,D,20231023,000000,20.62,20.85,20.3,20.65,2332,0
+ECCC.US,D,20231024,000000,20.72,21.22,20.4925,20.98,5419,0
+ECCC.US,D,20231025,000000,20.53,21.19,20.53,21.09,5500,0
+ECCC.US,D,20231026,000000,20.33,21.2,20.33,20.95,6464,0
+ECCC.US,D,20231027,000000,20.95,21,20.51,20.75,4212,0
+ECCC.US,D,20231030,000000,20.6,21.26,20.58,20.7661,3038,0
+ECCC.US,D,20231031,000000,20.63,20.7677,20.55,20.7,5714,0
+ECCC.US,D,20231101,000000,20.84,20.84,20.33,20.5,8747,0
+ECCC.US,D,20231102,000000,20.58,21.4899,20.4,20.9,9448,0
+ECCC.US,D,20231103,000000,21,21.15,20.73,20.9888,8215,0
+ECCC.US,D,20231106,000000,21.09,21.65,20.71,20.97,11514,0
+ECCC.US,D,20231107,000000,20.92,20.9999,20.63,20.87,5700,0
+ECCC.US,D,20231108,000000,21,21.33,20.66,20.89,13204,0
+ECCC.US,D,20231109,000000,20.73,20.93,20.65,20.91,9487,0
+ECCC.US,D,20231110,000000,20.73,21.49,20.7101,21,11310,0
+ECCC.US,D,20231113,000000,20.75,21.01,20.71,20.92,3718,0
+ECCC.US,D,20231114,000000,20.94,21.01,20.74,20.9,9008,0
+ECCC.US,D,20231115,000000,20.9,21.0285,20.8,20.9,5079,0
+ECCC.US,D,20231116,000000,20.86,21,20.71,20.92,18643,0
+ECCC.US,D,20231117,000000,20.825,21.2,20.825,21.04,10138,0
+ECCC.US,D,20231120,000000,21.27,21.39,21.2001,21.29,23062,0
+ECCC.US,D,20231121,000000,21.35,21.4985,21.16,21.29,12975,0
+ECCC.US,D,20231122,000000,21.4,21.41,21.16,21.32,8690,0
+ECCC.US,D,20231124,000000,21.4,21.4,21.1914,21.35,2790,0
+ECCC.US,D,20231127,000000,21.5,21.62,21.18,21.22,12830,0
+ECCC.US,D,20231128,000000,21.27,21.5,21.11,21.1843,8403,0
+ECCC.US,D,20231129,000000,21.3,21.35,21.14,21.28,11891,0
+ECCC.US,D,20231130,000000,21.255,21.3,20.75,21.25,21390,0
+ECCC.US,D,20231201,000000,21.23,21.43,21.125,21.41,7156,0
+ECCC.US,D,20231204,000000,21.41,21.41,21.25,21.36,5348,0
+ECCC.US,D,20231205,000000,21.305,21.56,21.3048,21.55,3736,0
+ECCC.US,D,20231206,000000,21.38,21.66,21.38,21.6,4258,0
+ECCC.US,D,20231207,000000,21.65,21.66,21.46,21.5,3783,0
+ECCC.US,D,20231208,000000,21.49,21.49,21.19,21.34,5154,0
+ECCC.US,D,20231211,000000,21.46,21.54,21.4,21.533,4214,0
+ECCC.US,D,20231212,000000,21.21,21.5597,21.21,21.33,4748,0
+ECCC.US,D,20231213,000000,21.44,21.5119,21.21,21.2999,3359,0
+ECCC.US,D,20231214,000000,21.42,21.66,21.37,21.38,3038,0
+ECCC.US,D,20231215,000000,21.24,21.55,21.24,21.395,8458,0
+ECCC.US,D,20231218,000000,21.4,21.63,21.3,21.63,8051,0
+ECCC.US,D,20231219,000000,21.63,21.63,21.44,21.53,3069,0
+ECCC.US,D,20231220,000000,21.61,21.61,21.45,21.515,4277,0
+ECCC.US,D,20231221,000000,21.53,21.59,21.5,21.54,1366,0
+ECCC.US,D,20231222,000000,21.54,21.55,21.5398,21.55,2699,0
+ECCC.US,D,20231226,000000,21.56,21.6054,21.55,21.55,3901,0
+ECCC.US,D,20231227,000000,21.6,21.6,21.6,21.6,191,0
+ECCC.US,D,20231228,000000,21.61,21.64,21.53,21.6192,2584,0
+ECCC.US,D,20231229,000000,21.5876,21.63,21.52,21.58,3042,0
+ECCC.US,D,20240102,000000,21.64,21.65,21.5014,21.58,6920,0
+ECCC.US,D,20240103,000000,21.625,21.625,21.43,21.56,3058,0
+ECCC.US,D,20240104,000000,21.59,21.6814,21.55,21.6814,3212,0
+ECCC.US,D,20240105,000000,21.74,21.8599,21.7,21.8599,3017,0
+ECCC.US,D,20240108,000000,21.88,22.69,21.75,22.04,19030,0
+ECCC.US,D,20240109,000000,22.04,22.04,21.9,21.96,6879,0
+ECCC.US,D,20240110,000000,21.85,21.95,21.7803,21.8406,1935,0
+ECCC.US,D,20240111,000000,21.8,21.8911,21.76,21.76,8663,0
+ECCC.US,D,20240112,000000,21.76,21.8204,21.6417,21.8,5736,0
+ECCC.US,D,20240116,000000,21.98,21.98,21.81,21.81,3846,0
+ECCC.US,D,20240117,000000,21.8201,21.85,21.7,21.7,7264,0
+ECCC.US,D,20240118,000000,21.72,21.8299,21.7,21.75,3653,0
+ECCC.US,D,20240119,000000,21.94,21.98,21.94,21.98,307,0
+ECCC.US,D,20240122,000000,21.96,22,21.94,21.94,2976,0
+ECCC.US,D,20240123,000000,21.99,21.99,21.7001,21.94,2431,0
+ECCC.US,D,20240124,000000,22,22,21.92,21.92,1339,0
+ECCC.US,D,20240125,000000,21.99,22,21.92,21.9201,3773,0
+ECCC.US,D,20240126,000000,21.99,22,21.96,21.96,1283,0
+ECCC.US,D,20240129,000000,22,22.7516,22,22.16,10527,0
+ECCC.US,D,20240130,000000,22.25,22.47,22.12,22.21,5588,0
+ECCC.US,D,20240131,000000,22.21,22.37,22.12,22.12,3517,0
+ECCC.US,D,20240201,000000,22.45,22.46,22.1,22.235,4442,0
+ECCC.US,D,20240202,000000,22.151,22.18,21.98,22.13,2855,0
+ECCC.US,D,20240205,000000,22.21,22.38,22.0651,22.38,11091,0
+ECCC.US,D,20240206,000000,22.2,22.38,22.05,22.1514,15448,0
+ECCC.US,D,20240207,000000,22.15,22.38,22.07,22.07,6007,0
+ECCC.US,D,20240208,000000,21.98,22.1999,21.94,21.99,1903,0
+ECCC.US,D,20240209,000000,22.09,22.1001,21.9,21.95,3306,0
+ECCC.US,D,20240212,000000,21.91,22.1838,21.9021,21.94,6697,0
+ECCC.US,D,20240213,000000,21.9101,22.18,21.9101,21.96,6649,0
+ECCC.US,D,20240214,000000,22.0733,22.1973,22.05,22.05,1742,0
+ECCC.US,D,20240215,000000,22.165,22.17,22,22.04,2679,0
+ECCC.US,D,20240216,000000,22.1845,22.1845,22.02,22.08,3514,0
+ECCC.US,D,20240220,000000,22.18,22.23,22.0301,22.1069,4223,0
+ECCC.US,D,20240221,000000,22.15,22.15,22.07,22.1,2422,0
+ECCC.US,D,20240222,000000,22.13,22.276,22.11,22.11,6516,0
+ECCC.US,D,20240223,000000,22.2,22.2,22.11,22.15,9024,0
+ECCC.US,D,20240226,000000,22.18,22.255,22.13,22.21,5895,0
+ECCC.US,D,20240227,000000,22.21,22.25,22.16,22.2,8914,0
+ECCC.US,D,20240228,000000,22.25,22.3599,22.25,22.25,3088,0
+ECCC.US,D,20240229,000000,22.33,22.33,22.3,22.3,518,0
+ECCC.US,D,20240301,000000,22.36,22.36,22.33,22.33,1149,0
+ECCC.US,D,20240304,000000,22.42,22.4499,22.3128,22.44,3126,0
+ECCC.US,D,20240305,000000,22.47,22.4782,22.4144,22.42,3766,0
+ECCC.US,D,20240306,000000,22.49,22.5,22.3917,22.48,2116,0
+ECCC.US,D,20240307,000000,22.42,22.43,22.13,22.17,30045,0
+ECCC.US,D,20240308,000000,22.17,22.21,21.89,22.126,41756,0
+ECCC.US,D,20240311,000000,22.05,22.13,22.05,22.11,1598,0
+ECCC.US,D,20240312,000000,22.11,22.11,21.88,22,13204,0
+ECCC.US,D,20240313,000000,22,22.02,21.93,21.95,4285,0
+ECCC.US,D,20240314,000000,21.95,21.95,21.85,21.8613,6114,0
+ECCC.US,D,20240315,000000,21.91,21.9782,21.65,21.77,30429,0
+ECCC.US,D,20240318,000000,21.8,21.85,21.73,21.77,12178,0
+ECCC.US,D,20240319,000000,21.77,21.87,21.75,21.77,7665,0
+ECCC.US,D,20240320,000000,21.75,22.1,21.62,21.73,21654,0
+ECCC.US,D,20240321,000000,21.73,21.908,21.73,21.82,6487,0
+ECCC.US,D,20240322,000000,21.8512,21.9002,21.81,21.86,8769,0
+ECCC.US,D,20240325,000000,21.8901,22.04,21.8901,21.95,4070,0
+ECCC.US,D,20240326,000000,21.8714,22.03,21.8601,21.92,3206,0
+ECCC.US,D,20240327,000000,21.91,21.97,21.88,21.91,4214,0
+ECCC.US,D,20240328,000000,21.89,21.92,21.8,21.91,4514,0
+ECCC.US,D,20240401,000000,21.9,21.95,21.82,21.91,5222,0
+ECCC.US,D,20240402,000000,21.85,21.87,21.8102,21.87,2965,0
+ECCC.US,D,20240403,000000,21.9,21.9,21.8741,21.8779,2498,0
+ECCC.US,D,20240404,000000,21.87,21.9623,21.87,21.95,7877,0
+ECCC.US,D,20240405,000000,21.88,22,21.88,21.9765,5585,0
+ECCC.US,D,20240408,000000,22.05,22.13,22.05,22.06,35748,0
+ECCC.US,D,20240409,000000,21.98,22.03,21.95,21.95,11740,0
+ECCC.US,D,20240410,000000,21.86,21.91,21.86,21.88,6458,0
+ECCC.US,D,20240411,000000,21.9,21.9,21.82,21.84,9100,0
+ECCC.US,D,20240412,000000,21.87,21.9,21.87,21.88,2424,0
+ECCC.US,D,20240415,000000,21.88,21.9699,21.81,21.81,8286,0
+ECCC.US,D,20240416,000000,21.81,22.03,21.8,22.02,32763,0
+ECCC.US,D,20240417,000000,22.03,22.1099,22.02,22.02,10773,0
+ECCC.US,D,20240418,000000,22.012,22.1,22.012,22.0202,1257,0
+ECCC.US,D,20240419,000000,22.08,22.1,22.02,22.0934,6119,0
+ECCC.US,D,20240422,000000,22.03,22.12,22.02,22.08,3993,0
+ECCC.US,D,20240423,000000,22.08,22.261,22.08,22.2207,38656,0
+ECCC.US,D,20240424,000000,22.31,22.3515,22.2002,22.25,23932,0
+ECCC.US,D,20240425,000000,22.25,22.35,22.24,22.29,14978,0
+ECCC.US,D,20240426,000000,22.34,22.4,22.2511,22.37,27114,0
+ECCC.US,D,20240429,000000,22.4,22.6649,22.3,22.42,15211,0
+ECCC.US,D,20240430,000000,22.5,22.52,22.3775,22.4,3590,0
+ECCC.US,D,20240501,000000,22.575,22.75,22.4252,22.4252,25164,0
+ECCC.US,D,20240502,000000,22.59,22.72,22.568,22.68,5130,0
+ECCC.US,D,20240503,000000,22.83,22.83,22.35,22.4,30595,0
+ECCC.US,D,20240506,000000,22.44,22.44,22.3801,22.43,6391,0
+ECCC.US,D,20240507,000000,22.41,22.4299,22.35,22.4299,8056,0
+ECCC.US,D,20240508,000000,22.4,22.45,22.4,22.45,6894,0
+ECCC.US,D,20240509,000000,22.45,22.45,22.25,22.3,13462,0
+ECCC.US,D,20240510,000000,22.15,22.448,22.15,22.18,8319,0
+ECCC.US,D,20240513,000000,22.39,22.4399,22.26,22.3,6626,0
+ECCC.US,D,20240514,000000,22.4,22.44,22.31,22.44,3279,0
+ECCC.US,D,20240515,000000,22.2501,22.43,22.2501,22.3301,1799,0
+ECCC.US,D,20240516,000000,22.33,22.3301,22.33,22.3301,1277,0
+ECCC.US,D,20240517,000000,22.4001,22.4399,22.4001,22.4399,2480,0
+ECCC.US,D,20240520,000000,22.45,22.45,22.2273,22.24,12843,0
+ECCC.US,D,20240521,000000,22.25,22.298,22.08,22.21,6748,0
+ECCC.US,D,20240522,000000,22.15,22.2493,22.11,22.2493,3185,0
+ECCC.US,D,20240523,000000,22.2,22.2,22.13,22.13,622,0
+ECCC.US,D,20240524,000000,22.2381,22.2499,22.185,22.185,2093,0
+ECCC.US,D,20240528,000000,22.19,22.25,22.19,22.2399,5438,0
+ECCC.US,D,20240529,000000,22.243,22.25,22.2016,22.23,1690,0
+ECCC.US,D,20240530,000000,22.25,22.2998,22.25,22.2733,1630,0
+ECCC.US,D,20240531,000000,22.28,22.36,22.18,22.36,3791,0
+ECCC.US,D,20240603,000000,22.4195,22.43,22.3598,22.3802,2566,0
+ECCC.US,D,20240604,000000,22.4,22.44,22.38,22.401,6131,0
+ECCC.US,D,20240605,000000,22.45,22.45,22.37,22.37,2036,0
+ECCC.US,D,20240606,000000,22.43,22.44,22.341,22.41,7571,0
+ECCC.US,D,20240607,000000,22.34,22.4,22.34,22.39,2415,0
+ECCC.US,D,20240610,000000,22.22,22.38,22.19,22.19,5454,0
+ECCC.US,D,20240611,000000,22.25,22.3701,22.25,22.3391,3064,0
+ECCC.US,D,20240612,000000,22.36,22.4065,22.3401,22.4065,6138,0
+ECCC.US,D,20240613,000000,22.45,22.45,22.4162,22.42,4188,0
+ECCC.US,D,20240617,000000,22.45,22.45,22.415,22.415,6177,0
+ECCC.US,D,20240618,000000,22.415,22.415,22.415,22.415,491,0
+ECCC.US,D,20240620,000000,22.41,22.41,22.26,22.32,7634,0
+ECCC.US,D,20240621,000000,22.33,22.44,22.33,22.3401,2983,0
+ECCC.US,D,20240624,000000,22.28,22.339,22.1999,22.2644,12228,0
+ECCC.US,D,20240625,000000,22.32,22.32,22.29,22.29,837,0
+ECCC.US,D,20240626,000000,22.34,22.41,22.3098,22.41,8941,0
+ECCC.US,D,20240627,000000,22.44,22.44,22.2601,22.36,1895,0
+ECCC.US,D,20240628,000000,22.3358,22.37,22.275,22.33,2314,0
+ECCC.US,D,20240701,000000,22.3,22.3451,22.2701,22.34,4973,0
+ECCC.US,D,20240702,000000,22.38,22.4,22.3431,22.35,4050,0
+ECCC.US,D,20240703,000000,22.3812,22.3864,22.3,22.37,671,0
+ECCC.US,D,20240705,000000,22.4,22.4,22.27,22.2713,5454,0
+ECCC.US,D,20240708,000000,22.34,22.3999,22.29,22.35,1587,0
+ECCC.US,D,20240709,000000,22.29,22.4,22.29,22.4,9393,0
+ECCC.US,D,20240710,000000,22.4,22.43,22.35,22.43,4925,0
+ECCC.US,D,20240711,000000,22.25,22.375,22.25,22.32,3029,0
+ECCC.US,D,20240712,000000,22.44,22.44,22.34,22.34,3508,0
+ECCC.US,D,20240715,000000,22.4,22.4399,22.352,22.4242,4766,0
+ECCC.US,D,20240716,000000,22.4275,22.52,22.395,22.45,7306,0
+ECCC.US,D,20240717,000000,22.57,22.57,22.4486,22.48,4754,0
+ECCC.US,D,20240718,000000,22.54,22.59,22.35,22.36,7264,0
+ECCC.US,D,20240719,000000,22.43,22.67,22.4023,22.67,9165,0
+ECCC.US,D,20240722,000000,22.7,22.7283,22.625,22.7,6477,0
+ECCC.US,D,20240723,000000,22.65,22.87,22.65,22.72,7857,0
+ECCC.US,D,20240724,000000,22.75,22.85,22.67,22.68,4714,0
+ECCC.US,D,20240725,000000,22.74,22.7493,22.66,22.69,3367,0
+ECCC.US,D,20240726,000000,22.69,22.74,22.4,22.4,9448,0
+ECCC.US,D,20240729,000000,22.41,22.55,22.3501,22.51,4116,0
+ECCC.US,D,20240730,000000,22.55,22.55,22.4763,22.55,3457,0
+ECCC.US,D,20240731,000000,22.6,22.77,22.6,22.63,1658,0
+ECCC.US,D,20240801,000000,22.73,22.79,22.5,22.58,7079,0
+ECCC.US,D,20240802,000000,22.6254,22.6254,22.4,22.4,5579,0
+ECCC.US,D,20240805,000000,22.3,22.37,22.3,22.36,2591,0
+ECCC.US,D,20240806,000000,22.4001,22.605,22.38,22.38,3384,0
+ECCC.US,D,20240807,000000,22.7,22.7,22.38,22.4,1925,0
+ECCC.US,D,20240808,000000,22.56,22.565,22.4101,22.46,7465,0
+ECCC.US,D,20240809,000000,22.68,22.7,22.52,22.5999,1683,0
+ECCC.US,D,20240812,000000,22.38,22.6799,22.38,22.66,1593,0
+ECCC.US,D,20240813,000000,22.67,22.68,22.48,22.54,5360,0
+ECCC.US,D,20240814,000000,22.4308,22.6799,22.41,22.47,8703,0
+ECCC.US,D,20240815,000000,22.45,22.46,22.32,22.39,6461,0
+ECCC.US,D,20240816,000000,22.34,22.65,22.34,22.6,2475,0
+ECCC.US,D,20240819,000000,22.6,22.67,22.6,22.64,6383,0
+ECCC.US,D,20240820,000000,22.65,22.98,22.542,22.8,7257,0
+ECCC.US,D,20240821,000000,22.85,22.9,22.6138,22.67,4832,0
+ECCC.US,D,20240822,000000,22.822,22.822,22.75,22.7819,2824,0
+ECCC.US,D,20240823,000000,22.66,22.85,22.66,22.74,1547,0
+ECCC.US,D,20240826,000000,22.72,22.78,22.67,22.745,3779,0
+ECCC.US,D,20240827,000000,22.79,22.8799,22.71,22.7301,3805,0
+ECCC.US,D,20240828,000000,22.88,22.88,22.83,22.85,1139,0
+ECCC.US,D,20240829,000000,22.75,22.86,22.72,22.75,3507,0
+ECCC.US,D,20240830,000000,22.7685,22.8,22.76,22.8,3302,0
+ECCC.US,D,20240903,000000,22.8,22.8,22.7301,22.8,4090,0
+ECCC.US,D,20240904,000000,22.83,22.84,22.8,22.8155,3468,0
+ECCC.US,D,20240905,000000,22.84,22.97,22.84,22.94,5246,0
+ECCC.US,D,20240906,000000,23.0391,23.0391,23.0391,23.0391,842,0
+ECCC.US,D,20240909,000000,22.87,22.927,22.73,22.927,2556,0
+ECCC.US,D,20240910,000000,22.73,22.85,22.73,22.783,2882,0
+ECCC.US,D,20240911,000000,22.72,22.82,22.72,22.7891,1847,0
+ECCC.US,D,20240912,000000,22.7626,22.84,22.74,22.74,5237,0
+ECCC.US,D,20240913,000000,22.84,22.95,22.84,22.8401,4281,0
+ECCC.US,D,20240916,000000,23.018,23.0199,22.87,22.99,5722,0
+ECCC.US,D,20240917,000000,22.99,22.99,22.949,22.9799,920,0
+ECCC.US,D,20240918,000000,23.02,23.7786,23.02,23.11,5471,0
+ECCC.US,D,20240919,000000,23.02,23.5,23.02,23.26,2848,0
+ECCC.US,D,20240920,000000,23.49,23.4999,23.15,23.4195,2500,0
+ECCC.US,D,20240923,000000,23.55,23.68,23.4268,23.4401,3444,0
+ECCC.US,D,20240924,000000,23.2625,23.6552,23.01,23.59,2355,0
+ECCC.US,D,20240925,000000,23.59,23.59,23.42,23.56,1726,0
+ECCC.US,D,20240926,000000,23.535,23.57,23.375,23.375,2262,0
+ECCC.US,D,20240927,000000,23.56,23.5838,23.4962,23.5,2375,0
+ECCC.US,D,20240930,000000,23.49,23.5,23.461,23.5,5352,0
+ECCC.US,D,20241001,000000,23.5,23.5,23.43,23.43,2825,0
+ECCC.US,D,20241002,000000,23.21,23.48,23.1961,23.42,4363,0
+ECCC.US,D,20241003,000000,23.3811,23.385,23.3811,23.385,1272,0
+ECCC.US,D,20241004,000000,23.42,23.4999,23.14,23.23,4259,0
+ECCC.US,D,20241007,000000,23.31,23.31,23.09,23.2,457,0
+ECCC.US,D,20241008,000000,23.14,23.5,23.14,23.49,4395,0
+ECCC.US,D,20241009,000000,23.1915,23.4999,23.1915,23.4999,625,0
+ECCC.US,D,20241010,000000,23.45,23.5,23.45,23.49,1816,0
+ECCC.US,D,20241011,000000,23.3,23.44,23.3,23.37,1020,0
+ECCC.US,D,20241014,000000,23.49,23.49,23.4279,23.4613,1171,0
+ECCC.US,D,20241015,000000,23.5999,23.6,23.5,23.5,3134,0
+ECCC.US,D,20241016,000000,23.6,23.6,23.25,23.29,15039,0
+ECCC.US,D,20241017,000000,23.305,23.305,23.135,23.15,5104,0
+ECCC.US,D,20241018,000000,23.22,23.22,23.14,23.14,2414,0
+ECCC.US,D,20241021,000000,23.14,23.25,23.086,23.2196,7985,0
+ECCC.US,D,20241022,000000,23.12,23.2,23.02,23.2,6354,0
+ECCC.US,D,20241023,000000,23.2,23.57,23.1,23.41,5804,0
+ECCC.US,D,20241024,000000,23.3,23.5332,23.3,23.5,4097,0
+ECCC.US,D,20241025,000000,23.4043,23.4144,23.4,23.4001,4928,0
+ECCC.US,D,20241028,000000,23.15,23.425,23.15,23.425,1587,0
+ECCC.US,D,20241029,000000,23.35,23.35,23.02,23.12,4238,0
+ECCC.US,D,20241030,000000,23.09,23.15,23.09,23.12,1250,0
+ECCC.US,D,20241031,000000,23.09,23.275,23.09,23.15,651,0
+ECCC.US,D,20241101,000000,23.26,23.3899,23.15,23.3899,2332,0
+ECCC.US,D,20241104,000000,23.36,23.3687,23.1,23.24,6089,0
+ECCC.US,D,20241105,000000,23.33,23.5,23.08,23.5,9746,0
+ECCC.US,D,20241106,000000,23.5,23.6,23.47,23.5,6062,0
+ECCC.US,D,20241107,000000,23.59,23.59,23.4,23.5299,1859,0
+ECCC.US,D,20241108,000000,23.53,23.765,23.53,23.7199,4811,0
+ECCC.US,D,20241111,000000,23.6,23.751624,23.57,23.7,25239,0
+ECCC.US,D,20241112,000000,23.6315,23.7199,23.51,23.53,4213,0
+ECCC.US,D,20241113,000000,23.545,23.6427,23.5001,23.6,787,0
+ECCC.US,D,20241114,000000,23.98,23.99,23.5,23.5011,2113,0
+ECCC.US,D,20241115,000000,23.7183,24.89,23.5001,23.8728,4345,0
+ECCC.US,D,20241118,000000,23.87,23.9747,23.52,23.6,1698,0
+ECCC.US,D,20241119,000000,23.51,23.5998,23.4701,23.54,2098,0
+ECCC.US,D,20241120,000000,23.6,23.77,23.5,23.57,2834,0
+ECCC.US,D,20241121,000000,23.5,23.68,23.5,23.6706,3715,0
+ECCC.US,D,20241122,000000,23.63,23.63,23.54,23.56,3202,0
+ECCC.US,D,20241125,000000,23.5533,23.7,23.55,23.7,2503,0
+ECCC.US,D,20241126,000000,23.55,23.63,23.47,23.55,4528,0
+ECCC.US,D,20241127,000000,23.4701,23.5999,23.4701,23.5999,3383,0
+ECCC.US,D,20241129,000000,23.5609,23.5609,23.56,23.56,920,0
+ECCC.US,D,20241202,000000,23.5527,23.56,23.5527,23.5527,875,0
+ECCC.US,D,20241203,000000,23.5818,23.96,23.5818,23.96,3539,0
+ECCC.US,D,20241204,000000,23.8721,24.05,23.8721,24.0047,3218,0
+ECCC.US,D,20241205,000000,23.7721,24.01,23.7721,23.88,2511,0
+ECCC.US,D,20241206,000000,23.85,23.85,23.85,23.85,678,0
+ECCC.US,D,20241209,000000,23.9806,24.01,23.88,23.88,2357,0
+ECCC.US,D,20241210,000000,24,24,23.75,23.87,4014,0
+ECCC.US,D,20241211,000000,23.905,23.9829,23.61,23.77,3066,0
+ECCC.US,D,20241212,000000,23.7605,23.7605,23.4601,23.5,3452,0
+ECCC.US,D,20241216,000000,23.47,23.69,23.35,23.36,3626,0
+ECCC.US,D,20241217,000000,23.3027,23.3027,23.1,23.1,3563,0
+ECCC.US,D,20241218,000000,23.5,23.5324,23.04,23.08,12562,0
+ECCC.US,D,20241219,000000,22.6801,23.0001,22.68,22.98,3885,0
+ECCC.US,D,20241220,000000,23.075,23.075,22.6851,22.84,2772,0
+ECCC.US,D,20241223,000000,22.84,22.9511,22.73,22.76,1473,0
+ECCC.US,D,20241224,000000,22.75,22.76,22.75,22.76,1124,0
+ECCC.US,D,20241226,000000,22.7614,23.05,22.7614,23,2551,0
+ECCC.US,D,20241227,000000,22.9034,22.95,22.85,22.85,2627,0
+ECCC.US,D,20241230,000000,22.8,22.85,22.8,22.85,3506,0
+ECCC.US,D,20241231,000000,22.84,22.93,22.83,22.9,1420,0
+ECCC.US,D,20250102,000000,22.86,22.9,22.8,22.8197,4258,0
+ECCC.US,D,20250103,000000,22.8,23.0322,22.79,22.82,4091,0
+ECCC.US,D,20250106,000000,22.84,22.95,22.82,22.82,2562,0
+ECCC.US,D,20250107,000000,22.9485,22.9485,22.85,22.85,1658,0
+ECCC.US,D,20250108,000000,22.9299,22.93,22.84,22.84,1082,0
+ECCC.US,D,20250110,000000,22.91,22.96,22.9,22.96,4514,0
+ECCC.US,D,20250113,000000,22.9733,23,22.9,22.95,3959,0
+ECCC.US,D,20250114,000000,22.95,22.95,22.79,22.79,3000,0
+ECCC.US,D,20250115,000000,22.795,22.89,22.795,22.87,3660,0
+ECCC.US,D,20250116,000000,22.89,22.99,22.83,22.9,6857,0
+ECCC.US,D,20250117,000000,22.91,23.1,22.91,23.1,1541,0
+ECCC.US,D,20250121,000000,23.045,23.14,23,23.05,6540,0
+ECCC.US,D,20250122,000000,22.94,23.03,22.93,23.01,5544,0
+ECCC.US,D,20250123,000000,22.952,22.992,22.94,22.95,1828,0
+ECCC.US,D,20250124,000000,23.05,23.07,22.86,22.9999,3814,0
+ECCC.US,D,20250127,000000,23.022,23.0665,23,23.0593,6816,0
+ECCC.US,D,20250128,000000,22.99,23.04,22.9801,23.03,3253,0
+ECCC.US,D,20250129,000000,22.95,22.95,22.88,22.94,1579,0
+ECCC.US,D,20250130,000000,23.05,23.05,22.9583,22.993,590,0
+ECCC.US,D,20250131,000000,23.05,23.05,22.98,22.99,9346,0
+ECCC.US,D,20250203,000000,22.9501,22.99,22.94,22.99,763,0
+ECCC.US,D,20250204,000000,23.04,23.04,23.04,23.04,180,0
+ECCC.US,D,20250205,000000,22.9501,23.05,22.9501,23,1505,0
+ECCC.US,D,20250206,000000,23.0566,23.0693,23.04,23.0693,1603,0
+ECCC.US,D,20250207,000000,22.96,23,22.96,22.9784,745,0
+ECCC.US,D,20250210,000000,22.78,23.0199,22.78,23.0199,1799,0
+ECCC.US,D,20250211,000000,22.7801,23.01,22.7801,23.01,5298,0
+ECCC.US,D,20250212,000000,23.01,23.03,23.01,23.024,3459,0
+ECCC.US,D,20250213,000000,23.04,23.04,23,23.04,3012,0
+ECCC.US,D,20250214,000000,23.05,23.05,23.0499,23.0499,633,0
+ECCC.US,D,20250218,000000,23.04,23.04,22.95,23.0255,3456,0
+ECCC.US,D,20250219,000000,23.035,23.05,23,23.04,1735,0
+ECCC.US,D,20250220,000000,23.05,23.05,23.0401,23.05,1198,0
+ECCC.US,D,20250224,000000,23,23.05,22.9501,23.05,3298,0
+ECCC.US,D,20250225,000000,23.03,23.07,23.025,23.07,7453,0
+ECCC.US,D,20250226,000000,23.07,23.16,23.0483,23.16,10419,0
+ECCC.US,D,20250227,000000,23.2,23.2,23.15,23.2,3563,0
+ECCC.US,D,20250228,000000,23.1505,23.25,23.12,23.1617,10024,0
+ECCC.US,D,20250303,000000,23.1208,23.2,23.12,23.2,8009,0
+ECCC.US,D,20250304,000000,23.25,23.4,23.13,23.38,3570,0
+ECCC.US,D,20250305,000000,23.38,23.38,23.27,23.2801,1510,0
+ECCC.US,D,20250306,000000,23.25,23.31,23.1401,23.24,9187,0
+ECCC.US,D,20250307,000000,23.3,23.3,23.22,23.22,403,0
+ECCC.US,D,20250310,000000,23.28,23.2953,23.15,23.15,5293,0
+ECCC.US,D,20250311,000000,22.9317,23.2205,22.9317,23.06,3701,0
+ECCC.US,D,20250312,000000,22.9128,23.26,22.9128,23.1841,4268,0
+ECCC.US,D,20250313,000000,23.29,23.3,23.215,23.28,6245,0
+ECCC.US,D,20250314,000000,23,23.29,23,23.2636,7000,0
+ECCC.US,D,20250317,000000,23.1886,23.29,23.15,23.29,3829,0
+ECCC.US,D,20250318,000000,23.2694,23.2694,23.2694,23.2694,2119,0
+ECCC.US,D,20250319,000000,23.29,23.36,23.15,23.1501,7430,0
+ECCC.US,D,20250320,000000,23.02,23.08,23.0001,23.08,1126,0
+ECCC.US,D,20250321,000000,23.0999,23.0999,23.0999,23.0999,835,0
+ECCC.US,D,20250324,000000,23.045,23.05,23.045,23.05,1594,0
+ECCC.US,D,20250325,000000,23.0982,23.1389,23.0982,23.123,4212,0
+ECCC.US,D,20250326,000000,23.25,23.3,23.1537,23.3,882,0
+ECCC.US,D,20250327,000000,23.38,23.38,23.38,23.38,667,0
+ECCC.US,D,20250328,000000,23.1125,23.35,23.1125,23.34,2318,0
+ECCC.US,D,20250331,000000,23.35,23.35,23.25,23.25,322,0
+ECCC.US,D,20250401,000000,23.36,23.36,23.36,23.36,346,0
+ECCC.US,D,20250402,000000,23.315,23.38,23.315,23.38,3040,0
+ECCC.US,D,20250403,000000,23.25,23.31,23.24,23.31,1531,0
+ECCC.US,D,20250404,000000,23.14,23.2,22.83,22.84,3515,0
+ECCC.US,D,20250407,000000,22.24,22.615,22.23,22.53,2698,0
+ECCC.US,D,20250408,000000,22.4364,22.4364,22.38,22.39,1213,0
+ECCC.US,D,20250409,000000,22.7262,22.7262,21.87,22.64,3651,0
+ECCC.US,D,20250410,000000,22.28,22.3505,22.22,22.3,1002,0
+ECCC.US,D,20250411,000000,22.1045,22.2288,22.1045,22.2288,650,0
+ECCC.US,D,20250414,000000,22,22.2806,22,22.13,2348,0
+ECCC.US,D,20250415,000000,22.22,22.25,22.2,22.25,940,0
+ECCC.US,D,20250416,000000,22.195,22.26,22.195,22.25,3167,0
+ECCC.US,D,20250417,000000,22.12,22.1902,21.87,22.1145,6822,0
+ECCC.US,D,20250421,000000,22.17,22.17,21.9318,22.1301,7789,0
+ECCC.US,D,20250422,000000,22.1695,22.24,22.1695,22.24,1713,0
+ECCC.US,D,20250423,000000,22.48,22.48,22.3496,22.3496,1991,0
+ECCC.US,D,20250424,000000,22.3831,22.475,22.38,22.4418,2520,0
+ECCC.US,D,20250425,000000,22.487022,22.487022,22.487022,22.487022,482,0
+ECCC.US,D,20250428,000000,22.3938,22.4,22.38,22.38,1350,0
+ECCC.US,D,20250429,000000,22.38,22.4825,22.38,22.4825,1811,0
+ECCC.US,D,20250430,000000,22.52,22.5405,22.52,22.5405,626,0
+ECCC.US,D,20250501,000000,22.44,22.55,22.44,22.54,1366,0
+ECCC.US,D,20250502,000000,22.67,22.67,22.25,22.3629,34695,0
+ECCC.US,D,20250505,000000,22.31,22.4,22.31,22.4,4127,0
+ECCC.US,D,20250506,000000,22.28,22.3932,21.9001,22.25,37773,0
+ECCC.US,D,20250507,000000,22.32,22.32,22.2,22.21,1220,0
+ECCC.US,D,20250508,000000,22.2,22.4099,22.16,22.28,6348,0
+ECCC.US,D,20250509,000000,22.21,22.33,22.21,22.27,2390,0
+ECCC.US,D,20250512,000000,22.1,22.3199,22.1,22.29,10992,0
+ECCC.US,D,20250513,000000,22.28,22.28,22.28,22.28,352,0
+ECCC.US,D,20250514,000000,22.32,22.36,22.29,22.33,1733,0
+ECCC.US,D,20250515,000000,22.36,22.44,22.33,22.35,5031,0
+ECCC.US,D,20250516,000000,22.2886,22.36,22.27,22.32,3360,0
+ECCC.US,D,20250519,000000,22.385,22.385,22.32,22.33,4685,0
+ECCC.US,D,20250520,000000,22.35,22.35,22.12,22.12,4203,0
+ECCC.US,D,20250521,000000,22.15,22.18,22.14,22.18,1422,0
+ECCC.US,D,20250522,000000,22.235,22.375,22.2,22.32,8379,0
+ECCC.US,D,20250523,000000,22.4105,22.42,22.31,22.35,6391,0
+ECCC.US,D,20250527,000000,22.4,22.44,22.356,22.4,6022,0
+ECCC.US,D,20250528,000000,22.41,22.4994,22.33,22.4706,3823,0
+ECCC.US,D,20250529,000000,22.42,22.56,22.42,22.43,2784,0
+ECCC.US,D,20250530,000000,22.43,22.4848,22.42,22.4695,3986,0
+ECCC.US,D,20250602,000000,22.44,22.4999,22.42,22.45,6444,0
+ECCC.US,D,20250603,000000,22.56,22.6699,22.56,22.6645,5226,0
+ECCC.US,D,20250604,000000,22.5805,22.76,22.57,22.71,1625,0
+ECCC.US,D,20250605,000000,22.7,22.75,22.6587,22.75,14904,0
+ECCC.US,D,20250606,000000,22.85,22.88,22.63,22.79,6045,0
+ECCC.US,D,20250609,000000,22.84,23.0999,22.7501,22.92,4781,0
+ECCC.US,D,20250610,000000,22.7,23.0799,22.4901,22.702,5762,0
+ECCC.US,D,20250611,000000,22.8,23.023,22.55,22.7575,2279,0
+ECCC.US,D,20250612,000000,23.05,23.08,22.94,23.07,4012,0
+ECCC.US,D,20250613,000000,23.06,23.06,22.96,22.96,485,0
+ECCC.US,D,20250617,000000,22.9659,23.24,22.9659,23.16,5236,0
+ECCC.US,D,20250618,000000,23.297,23.2999,23.297,23.2999,809,0
+ECCC.US,D,20250620,000000,23.1038,23.185,23.1,23.185,1277,0
+ECCC.US,D,20250623,000000,23.297,23.34,23.22,23.22,5537,0
+ECCC.US,D,20250624,000000,23,23.22,23,23.22,1585,0
+ECCC.US,D,20250626,000000,23.28,23.28,23.265,23.28,988,0
+ECCC.US,D,20250627,000000,23.3049,23.3216,23.27,23.27,1427,0
+ECCC.US,D,20250630,000000,23.285,23.34,23.25,23.3,2264,0
+ECCC.US,D,20250701,000000,23.34,23.34,23.23,23.23,1124,0
+ECCC.US,D,20250702,000000,23.1326,23.34,23.1326,23.34,1789,0
+ECCC.US,D,20250703,000000,23.2477,23.34,23.2477,23.304,1271,0
+ECCC.US,D,20250707,000000,23.34,23.34,23.26,23.34,3531,0
+ECCC.US,D,20250708,000000,23.3038,23.3038,23.26,23.3038,4336,0
+ECCC.US,D,20250710,000000,23.29,23.35,23.22,23.3,3484,0
+ECCC.US,D,20250711,000000,23.25,23.365,23.25,23.2836,1110,0
+ECCC.US,D,20250714,000000,23.1748,23.25,23.1748,23.195,8397,0
+ECCC.US,D,20250715,000000,23.28,23.34,23.15,23.3087,1691,0
+ECCC.US,D,20250716,000000,23.185,23.4,23.185,23.31,5217,0
+ECCC.US,D,20250717,000000,23.35,23.6,23.35,23.6,3137,0
+ECCC.US,D,20250718,000000,23.55,23.6,23.55,23.6,1934,0
+ECCC.US,D,20250721,000000,23.75,24.02,23.75,24.02,2359,0
+ECCC.US,D,20250722,000000,24.02,24.05,24.005,24.005,1101,0
+ECCC.US,D,20250723,000000,23.5246,23.7235,23.5246,23.5601,1139,0
+ECCC.US,D,20250724,000000,23.7,23.7,23.5732,23.6999,3143,0
+ECCC.US,D,20250725,000000,23.69,23.69,23.65,23.65,1052,0
+ECCC.US,D,20250728,000000,23.6075,23.6781,23.58,23.6781,1021,0
+ECCC.US,D,20250729,000000,23.7,23.7001,23.6001,23.6653,2460,0
+ECCC.US,D,20250731,000000,23.7999,23.7999,23.7999,23.7999,595,0
+ECCC.US,D,20250804,000000,23.59,23.7986,23.59,23.6,4386,0
+ECCC.US,D,20250805,000000,23.78,23.85,23.65,23.65,1727,0
+ECCC.US,D,20250806,000000,23.6668,23.75,23.52,23.53,5497,0
+ECCC.US,D,20250807,000000,23.83,23.85,23.39,23.85,3833,0
+ECCC.US,D,20250808,000000,23.59,23.59,23.5,23.59,1996,0
+ECCC.US,D,20250811,000000,23.58,23.64,23.35,23.35,3637,0
+ECCC.US,D,20250812,000000,23.37,23.3801,23.35,23.3801,1064,0
+ECCC.US,D,20250813,000000,23.4834,23.4834,22.94,22.94,5689,0
+ECCC.US,D,20250814,000000,23.1459,23.1459,23.05,23.07,996,0
+ECCC.US,D,20250815,000000,23.3,23.4,23.08,23.2601,2642,0
+ECCC.US,D,20250818,000000,23.07,23.5,23.07,23.2606,4606,0
+ECCC.US,D,20250819,000000,23.14,23.14,23.12,23.1301,935,0
+ECCC.US,D,20250820,000000,23.4995,23.4995,23.17,23.33,3121,0
+ECCC.US,D,20250821,000000,23.4999,23.4999,23.18,23.19,964,0
+ECCC.US,D,20250822,000000,23.35,23.35,23.21,23.35,310,0
+ECCC.US,D,20250825,000000,23.5,23.5,23.5,23.5,324,0
+ECCC.US,D,20250826,000000,23.23,23.26,23.2,23.2,1601,0
+ECCC.US,D,20250827,000000,23.2782,23.28,23.2782,23.28,2784,0
+ECCC.US,D,20250828,000000,23.28,23.3128,23.13,23.3128,4084,0
+ECCC.US,D,20250829,000000,23.32,23.32,23.32,23.32,224,0
+ECCC.US,D,20250902,000000,23.31,23.4499,23.25,23.26,7148,0
+ECCC.US,D,20250903,000000,23.2601,23.69,23.2601,23.6018,8371,0
+ECCC.US,D,20250904,000000,23.54,23.55,23.45,23.45,1327,0
+ECCC.US,D,20250905,000000,23.45,23.4501,23.4,23.43,4614,0
+ECCC.US,D,20250908,000000,23.3901,23.3901,23.3901,23.3901,579,0
+ECCC.US,D,20250909,000000,23.6522,23.69,23.4,23.69,1773,0
+ECCC.US,D,20250910,000000,23.55,23.5599,23.4,23.4,1446,0
+ECCC.US,D,20250911,000000,23.5524,23.56,23.4,23.55,2458,0
+ECCC.US,D,20250912,000000,23.582,23.652,23.582,23.652,834,0
+ECCC.US,D,20250915,000000,23.5601,23.6136,23.4701,23.4701,5845,0
+ECCC.US,D,20250916,000000,23.55,23.55,23.47,23.47,3261,0
+ECCC.US,D,20250917,000000,23.61,23.62,23.5225,23.5225,2371,0
+ECCC.US,D,20250918,000000,23.47,23.6399,23.47,23.555,1143,0
+ECCC.US,D,20250919,000000,23.64,23.83,23.64,23.83,2571,0
+ECCC.US,D,20250922,000000,23.76,23.8499,23.7,23.7,3805,0
+ECCC.US,D,20250923,000000,23.63,23.7276,23.6,23.7276,881,0
+ECCC.US,D,20250924,000000,23.6,23.65,23.6,23.6365,1851,0
+ECCC.US,D,20250925,000000,23.55,23.6,23.478,23.48,954,0
+ECCC.US,D,20250926,000000,23.3721,23.5546,23.3721,23.5546,3274,0
+ECCC.US,D,20250929,000000,23.5899,23.5899,23.32,23.5354,4886,0
+ECCC.US,D,20250930,000000,23.5389,23.6,23.482,23.55,4431,0
+ECCC.US,D,20251001,000000,23.52,23.7,23.52,23.58,5026,0
+ECCC.US,D,20251002,000000,23.57,23.65,23.55,23.55,3416,0
+ECCC.US,D,20251003,000000,23.698,23.698,23.698,23.698,507,0
+ECCC.US,D,20251006,000000,23.6,23.85,23.5015,23.8488,7624,0
+ECCC.US,D,20251007,000000,23.85,24,23.75,24,3418,0
+ECCC.US,D,20251008,000000,24.13,24.7,23.6701,24,7219,0
+ECCC.US,D,20251009,000000,24.1506,24.3325,23.58,23.78,2749,0
+ECCC.US,D,20251010,000000,24.32,24.5,23.54,24.12,5581,0
+ECCC.US,D,20251013,000000,23.7944,23.7944,23.59,23.6,2492,0
+ECCC.US,D,20251014,000000,23.36,23.44,23.24,23.38,2613,0
+ECCC.US,D,20251015,000000,23.45,23.4544,23.45,23.4544,611,0
+ECCC.US,D,20251016,000000,23.5,23.5,23.5,23.5,531,0
+ECCC.US,D,20251017,000000,23.53,23.53,23.11,23.11,6914,0
+ECCC.US,D,20251020,000000,23.289,23.3799,23.12,23.3,2081,0
+ECCC.US,D,20251021,000000,23.35,23.35,23.16,23.16,2968,0
+ECCC.US,D,20251022,000000,23.31,23.35,23.29,23.3,2189,0
+ECCC.US,D,20251023,000000,23.35,23.35,23.3,23.3318,1206,0
+ECCC.US,D,20251024,000000,23.35,23.35,23.3,23.3,822,0
+ECCC.US,D,20251027,000000,23.26,23.3799,23.26,23.3189,1534,0
+ECCC.US,D,20251028,000000,23.33,23.5107,23.275,23.39,6532,0
+ECCC.US,D,20251029,000000,23.26,23.37,23.19,23.2,3429,0
+ECCC.US,D,20251031,000000,23.24,23.24,23.21,23.21,1004,0
+ECCC.US,D,20251103,000000,23.3135,23.415,23.02,23.02,15216,0
+ECCC.US,D,20251104,000000,23.227,23.227,23.06,23.11,2279,0
+ECCC.US,D,20251105,000000,23.21,23.46,23.1201,23.46,3203,0
+ECCC.US,D,20251106,000000,23.4,23.418,23.35,23.38,3026,0
+ECCC.US,D,20251107,000000,23.3639,23.37,23.3639,23.37,838,0
+ECCC.US,D,20251110,000000,23.3,23.35,23.3,23.35,883,0
+ECCC.US,D,20251111,000000,23.42,23.44,23.42,23.44,3026,0
+ECCC.US,D,20251112,000000,23.3321,23.6299,23.3022,23.6299,4535,0
+ECCC.US,D,20251113,000000,23.63,23.63,23.5,23.5,4609,0
+ECCC.US,D,20251114,000000,23.6167,23.6199,23.455,23.455,2107,0
+ECCC.US,D,20251117,000000,23.431,23.4985,23.431,23.4985,2914,0
+ECCC.US,D,20251118,000000,23.35,23.35,23.35,23.35,2176,0
+ECCC.US,D,20251120,000000,23.55,23.55,23.4,23.4,1602,0
+ECCC.US,D,20251121,000000,23.54,23.55,23.475,23.54,4684,0
+ECCC.US,D,20251124,000000,23.5352,23.55,23.36,23.55,5708,0
+ECCC.US,D,20251125,000000,23.55,23.75,23.55,23.6,3758,0
+ECCC.US,D,20251126,000000,23.575,23.75,23.56,23.56,2798,0
+ECCC.US,D,20251201,000000,23.55,23.9,23.55,23.7695,3516,0
+ECCC.US,D,20251202,000000,23.63,23.84,23.5601,23.7,1041,0
+ECCC.US,D,20251203,000000,23.75,23.8799,23.66,23.68,2287,0
+ECCC.US,D,20251204,000000,23.86,23.88,23.86,23.88,997,0
+ECCC.US,D,20251205,000000,23.75,23.8,23.701,23.75,3127,0
+ECCC.US,D,20251208,000000,23.85,24,23.71,24,2577,0
+ECCC.US,D,20251209,000000,23.9388,24,23.9342,24,1856,0
+ECCC.US,D,20251210,000000,24,24.55,23.95,24.53,24287,0
+ECCC.US,D,20251211,000000,24.205,24.55,24.205,24.4,17080,0
+ECCC.US,D,20251212,000000,24.4,24.55,24.2702,24.55,4350,0
+ECCC.US,D,20251215,000000,24.67,24.78,24.6,24.7,8588,0
+ECCC.US,D,20251216,000000,24.7,24.75,24.41,24.75,62091,0
+ECCC.US,D,20251217,000000,24.675,24.9,24.6,24.75,24970,0
+ECCC.US,D,20251218,000000,24.685,25,24.56,24.87,20104,0
+ECCC.US,D,20251219,000000,24.8,24.91,24.7001,24.86,10598,0
+ECCC.US,D,20251222,000000,24.75,24.86,24.73,24.75,11313,0
+ECCC.US,D,20251223,000000,24.9,24.9,24.65,24.8,4758,0
+ECCC.US,D,20251224,000000,24.62,24.8,24.62,24.8,9249,0
+ECCC.US,D,20251226,000000,24.71,24.8,24.7,24.75,4530,0
+ECCC.US,D,20251229,000000,24.646,24.85,24.64,24.8,5628,0
+ECCC.US,D,20251230,000000,24.886,24.886,24.7001,24.8,3817,0
+ECCC.US,D,20251231,000000,24.8208,24.835,24.76,24.8101,3213,0
+ECCC.US,D,20260102,000000,24.86,24.9,24.6101,24.6101,3131,0
+ECCC.US,D,20260105,000000,24.6955,24.8,23.87,24.49,10144,0
+ECCC.US,D,20260106,000000,24.55,24.75,24.55,24.6,1739,0
+ECCC.US,D,20260107,000000,24.61,24.79,24.475,24.58,9617,0
+ECCC.US,D,20260108,000000,24.55,24.89,24.35,24.3501,5424,0
+ECCC.US,D,20260109,000000,24.4825,24.615,24.4825,24.59,8699,0
+ECCC.US,D,20260112,000000,24.4,24.67,23.98,23.98,6731,0
+ECCC.US,D,20260113,000000,24.5,24.88,24.35,24.6908,10813,0
+ECCC.US,D,20260114,000000,24.69,24.69,24.3501,24.5,4111,0
+ECCC.US,D,20260115,000000,24.57,24.645,24.2501,24.645,5618,0
+ECCC.US,D,20260120,000000,24.7,24.7001,24.52,24.52,1918,0
+ECCC.US,D,20260121,000000,24.5,24.555,24.5,24.5462,4414,0
+ECCC.US,D,20260122,000000,24.5,24.5,24.36,24.3601,870,0
+ECCC.US,D,20260123,000000,24.5,24.6,24.45,24.6,2924,0
+ECCC.US,D,20260126,000000,24.6,24.6,24.4601,24.4601,3977,0
+ECCC.US,D,20260127,000000,24.61,24.625,24.5,24.595,6232,0
+ECCC.US,D,20260128,000000,24.525,24.5263,24.5,24.525,5143,0
+ECCC.US,D,20260129,000000,24.45,24.59,24.45,24.5889,2801,0
+ECCC.US,D,20260130,000000,24.5794,24.5794,24.5794,24.5794,747,0
+ECCC.US,D,20260202,000000,24.5,24.5,24.1201,24.22,6706,0
+ECCC.US,D,20260203,000000,24.395,24.395,24.2001,24.2723,1089,0
+ECCC.US,D,20260204,000000,24.3,24.4032,24.3,24.32,3340,0
+ECCC.US,D,20260205,000000,24.315,24.44,24.302,24.44,2329,0
+ECCC.US,D,20260206,000000,24.43,24.5,24.03,24.5,4176,0
+ECCC.US,D,20260209,000000,24.34,24.35,23.9903,24.09,7659,0
+ECCC.US,D,20260210,000000,24.37,24.37,24.0701,24.34,2762,0
+ECCC.US,D,20260211,000000,24.12,24.12,24.06,24.1,9177,0
+ECCC.US,D,20260213,000000,24.23,24.34,24.0673,24.3,3568,0
+ECCC.US,D,20260217,000000,24.1166,24.5201,24.08,24.5101,10434,0
+ECCC.US,D,20260218,000000,24.355,24.53,24.2501,24.53,16329,0
diff --git a/daily/us/nyse stocks/1/ed.us.txt b/daily/us/nyse stocks/1/ed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4406c4b7f85a5ec5ce07e2320b81270686053379
--- /dev/null
+++ b/daily/us/nyse stocks/1/ed.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ED.US,D,19700102,000000,0.369299,0.3881,0.369299,0.3881,116937.98405949,0
+ED.US,D,19700105,000000,0.394419,0.406813,0.394419,0.406813,208948.13495808,0
+ED.US,D,19700106,000000,0.406813,0.413084,0.394419,0.400768,499049.90801398,0
+ED.US,D,19700107,000000,0.400768,0.400768,0.394419,0.394419,82429.306551968,0
+ED.US,D,19700108,000000,0.394419,0.400768,0.394419,0.394419,126516.7774922,0
+ED.US,D,19700109,000000,0.394419,0.400768,0.394419,0.400768,72847.436748382,0
+ED.US,D,19700112,000000,0.400768,0.400768,0.394419,0.400768,81786.345040104,0
+ED.US,D,19700113,000000,0.400768,0.400768,0.3881,0.3881,218530.00476166,0
+ED.US,D,19700114,000000,0.3881,0.394419,0.3881,0.3881,98403.875023741,0
+ED.US,D,19700115,000000,0.3881,0.3881,0.381839,0.381839,136102.74912361,0
+ED.US,D,19700116,000000,0.381839,0.381839,0.375627,0.375627,252397.77167123,0
+ED.US,D,19700119,000000,0.381839,0.3881,0.381839,0.3881,89459.839447235,0
+ED.US,D,19700120,000000,0.3881,0.394419,0.381839,0.394419,149525.98068707,0
+ED.US,D,19700121,000000,0.394419,0.394419,0.3881,0.3881,138660.23877366,0
+ED.US,D,19700122,000000,0.3881,0.3881,0.3881,0.3881,111824.03021633,0
+ED.US,D,19700123,000000,0.3881,0.394419,0.3881,0.3881,95848.436287596,0
+ED.US,D,19700126,000000,0.3881,0.394419,0.3881,0.394419,95208.551146603,0
+ED.US,D,19700127,000000,0.394419,0.400768,0.3881,0.394419,118210.57614278,0
+ED.US,D,19700128,000000,0.394419,0.394419,0.3881,0.3881,84986.796202025,0
+ED.US,D,19700129,000000,0.3881,0.394419,0.381839,0.394419,85623.604972148,0
+ED.US,D,19700130,000000,0.394419,0.394419,0.3881,0.3881,70926.755868447,0
+ED.US,D,19700202,000000,0.3881,0.394419,0.3881,0.3881,81153.638097808,0
+ED.US,D,19700203,000000,0.3881,0.394419,0.3881,0.3881,53035.608344566,0
+ED.US,D,19700204,000000,0.3881,0.3881,0.3881,0.3881,56226.830393876,0
+ED.US,D,19700205,000000,0.3881,0.3881,0.381839,0.3881,90098.699131272,0
+ED.US,D,19700206,000000,0.3881,0.3881,0.381839,0.3881,60063.064868963,0
+ED.US,D,19700209,000000,0.3881,0.3881,0.3881,0.3881,94570.716919524,0
+ED.US,D,19700210,000000,0.3881,0.3881,0.3881,0.3881,55590.021623754,0
+ED.US,D,19700211,000000,0.3881,0.3881,0.3881,0.3881,63899.29934405,0
+ED.US,D,19700212,000000,0.3881,0.3881,0.3881,0.3881,56226.830393876,0
+ED.US,D,19700213,000000,0.3881,0.3881,0.381839,0.381839,98403.875023741,0
+ED.US,D,19700216,000000,0.381839,0.3881,0.381839,0.381839,71564.590095526,0
+ED.US,D,19700217,000000,0.381839,0.3881,0.381839,0.381839,58789.447328717,0
+ED.US,D,19700218,000000,0.381839,0.3881,0.381839,0.381839,75399.799113657,0
+ED.US,D,19700219,000000,0.381839,0.3881,0.381839,0.3881,48564.61601327,0
+ED.US,D,19700220,000000,0.3881,0.3881,0.381839,0.3881,94570.716919524,0
+ED.US,D,19700224,000000,0.3881,0.3881,0.3881,0.3881,90098.699131272,0
+ED.US,D,19700225,000000,0.3881,0.394419,0.3881,0.3881,115655.13740662,0
+ED.US,D,19700226,000000,0.3881,0.394419,0.3881,0.3881,71564.590095526,0
+ED.US,D,19700227,000000,0.394419,0.400768,0.394419,0.400768,67097.699592058,0
+ED.US,D,19700302,000000,0.400768,0.400768,0.394419,0.400768,89459.839447235,0
+ED.US,D,19700303,000000,0.400768,0.406813,0.400768,0.400768,77953.186935888,0
+ED.US,D,19700304,000000,0.400768,0.406813,0.400768,0.406813,95848.436287596,0
+ED.US,D,19700305,000000,0.406813,0.413084,0.406813,0.406813,114379.46895248,0
+ED.US,D,19700306,000000,0.406813,0.406813,0.400768,0.406813,120130.23156575,0
+ED.US,D,19700309,000000,0.406813,0.406813,0.400768,0.406813,56226.830393876,0
+ED.US,D,19700310,000000,0.406813,0.406813,0.400768,0.406813,45369.292136132,0
+ED.US,D,19700311,000000,0.406813,0.406813,0.400768,0.406813,65813.827482244,0
+ED.US,D,19700312,000000,0.406813,0.406813,0.400768,0.406813,49199.373869478,0
+ED.US,D,19700313,000000,0.406813,0.406813,0.400768,0.406813,51120.054749414,0
+ED.US,D,19700316,000000,0.406813,0.406813,0.400768,0.400768,46007.126363211,0
+ED.US,D,19700317,000000,0.394419,0.394419,0.3881,0.3881,71564.590095526,0
+ED.US,D,19700318,000000,0.3881,0.394419,0.3881,0.3881,59427.281555797,0
+ED.US,D,19700319,000000,0.3881,0.394419,0.3881,0.3881,63261.46511697,0
+ED.US,D,19700320,000000,0.3881,0.394419,0.3881,0.394419,44733.508822967,0
+ED.US,D,19700323,000000,0.394419,0.394419,0.3881,0.3881,63261.46511697,0
+ED.US,D,19700324,000000,0.3881,0.394419,0.3881,0.3881,56226.830393876,0
+ED.US,D,19700325,000000,0.394419,0.400768,0.394419,0.400768,109266.54056627,0
+ED.US,D,19700326,000000,0.400768,0.400768,0.394419,0.394419,76676.493024773,0
+ED.US,D,19700330,000000,0.394419,0.400768,0.394419,0.394419,81786.345040104,0
+ED.US,D,19700331,000000,0.394419,0.406813,0.394419,0.400768,68370.291675346,0
+ED.US,D,19700401,000000,0.400768,0.406813,0.400768,0.400768,64539.184485042,0
+ED.US,D,19700402,000000,0.400768,0.406813,0.394419,0.400768,65177.018712122,0
+ED.US,D,19700403,000000,0.400768,0.406813,0.400768,0.406813,109266.54056627,0
+ED.US,D,19700406,000000,0.406813,0.406813,0.406813,0.406813,64539.184485042,0
+ED.US,D,19700407,000000,0.406813,0.406813,0.406813,0.406813,74124.130659498,0
+ED.US,D,19700408,000000,0.406813,0.406813,0.406813,0.406813,85623.604972148,0
+ED.US,D,19700409,000000,0.406813,0.406813,0.406813,0.406813,63899.29934405,0
+ED.US,D,19700410,000000,0.406813,0.413084,0.406813,0.406813,76036.60788378,0
+ED.US,D,19700413,000000,0.406813,0.406813,0.406813,0.406813,69012.227730252,0
+ED.US,D,19700414,000000,0.406813,0.406813,0.400768,0.400768,113102.77504136,0
+ED.US,D,19700415,000000,0.400768,0.406813,0.400768,0.406813,63899.29934405,0
+ED.US,D,19700416,000000,0.406813,0.406813,0.400768,0.400768,79236.033588743,0
+ED.US,D,19700417,000000,0.400768,0.400768,0.394419,0.400768,93295.048465365,0
+ED.US,D,19700420,000000,0.400768,0.400768,0.394419,0.394419,57510.702503689,0
+ED.US,D,19700421,000000,0.394419,0.400768,0.394419,0.394419,49843.360838298,0
+ED.US,D,19700422,000000,0.394419,0.400768,0.394419,0.394419,54317.429540464,0
+ED.US,D,19700423,000000,0.394419,0.394419,0.3881,0.394419,91376.418499343,0
+ED.US,D,19700424,000000,0.394419,0.394419,0.3881,0.394419,72206.526150433,0
+ED.US,D,19700427,000000,0.394419,0.400768,0.3881,0.394419,113735.48198365,0
+ED.US,D,19700428,000000,0.394419,0.394419,0.3881,0.3881,74758.888515708,0
+ED.US,D,19700429,000000,0.3881,0.3881,0.381839,0.381839,171249.2608582,0
+ED.US,D,19700430,000000,0.381839,0.3881,0.381839,0.3881,100318.40316193,0
+ED.US,D,19700501,000000,0.3881,0.3881,0.381839,0.3881,58145.460359898,0
+ED.US,D,19700504,000000,0.3881,0.3881,0.381839,0.3881,120770.11670675,0
+ED.US,D,19700505,000000,0.381839,0.381839,0.381839,0.381839,76676.493024773,0
+ED.US,D,19700506,000000,0.381839,0.3881,0.381839,0.3881,130994.94802219,0
+ED.US,D,19700507,000000,0.3881,0.3881,0.381839,0.3881,54317.429540464,0
+ED.US,D,19700508,000000,0.3881,0.3881,0.381839,0.381839,63899.29934405,0
+ED.US,D,19700511,000000,0.381839,0.381839,0.381839,0.381839,54954.238310587,0
+ED.US,D,19700512,000000,0.381839,0.381839,0.375627,0.381839,83707.025920039,0
+ED.US,D,19700513,000000,0.381839,0.381839,0.375627,0.381839,89459.839447235,0
+ED.US,D,19700514,000000,0.375627,0.375627,0.369299,0.375627,103515.77795298,0
+ED.US,D,19700515,000000,0.375627,0.375627,0.369299,0.369299,106073.26760304,0
+ED.US,D,19700518,000000,0.369299,0.375627,0.369299,0.369299,102874.86735504,0
+ED.US,D,19700519,000000,0.369299,0.375627,0.369299,0.369299,54317.429540464,0
+ED.US,D,19700520,000000,0.369299,0.369299,0.369299,0.369299,78593.072076881,0
+ED.US,D,19700521,000000,0.369299,0.369299,0.369299,0.369299,249844.383849,0
+ED.US,D,19700522,000000,0.369299,0.369299,0.344275,0.350546,279877.9671974,0
+ED.US,D,19700525,000000,0.350546,0.350546,0.337995,0.344275,168691.77120815,0
+ED.US,D,19700526,000000,0.344275,0.344275,0.337995,0.337995,116937.98405949,0
+ED.US,D,19700527,000000,0.337995,0.344275,0.337995,0.344275,203838.28294275,0
+ED.US,D,19700528,000000,0.344275,0.344275,0.337995,0.337995,247924.72842603,0
+ED.US,D,19700529,000000,0.337995,0.337995,0.337995,0.337995,205108.82411212,0
+ED.US,D,19700601,000000,0.337995,0.337995,0.337995,0.337995,222365.2137798,0
+ED.US,D,19700602,000000,0.337995,0.337995,0.337995,0.337995,286261.43675297,0
+ED.US,D,19700603,000000,0.337995,0.337995,0.337995,0.337995,189137.33201122,0
+ED.US,D,19700604,000000,0.337995,0.337995,0.337995,0.337995,202556.46174685,0
+ED.US,D,19700605,000000,0.337995,0.337995,0.337995,0.337995,190417.1022932,0
+ED.US,D,19700608,000000,0.337995,0.337995,0.337995,0.337995,277957.28631747,0
+ED.US,D,19700609,000000,0.337995,0.337995,0.337995,0.337995,210232.0070679,0
+ED.US,D,19700610,000000,0.337995,0.344275,0.337995,0.344275,136742.63426461,0
+ED.US,D,19700611,000000,0.344275,0.344275,0.337995,0.337995,89459.839447235,0
+ED.US,D,19700612,000000,0.344275,0.350546,0.344275,0.344275,235785.36897238,0
+ED.US,D,19700615,000000,0.344275,0.350546,0.344275,0.350546,76676.493024773,0
+ED.US,D,19700616,000000,0.350546,0.350546,0.344275,0.350546,145051.91198491,0
+ED.US,D,19700617,000000,0.350546,0.350546,0.344275,0.350546,134824.00429858,0
+ED.US,D,19700618,000000,0.350546,0.356797,0.350546,0.350546,97123.079284799,0
+ED.US,D,19700619,000000,0.350546,0.350546,0.350546,0.350546,107986.77028429,0
+ED.US,D,19700622,000000,0.350546,0.350546,0.344275,0.350546,70926.755868447,0
+ED.US,D,19700623,000000,0.350546,0.350546,0.344275,0.344275,106073.26760304,0
+ED.US,D,19700624,000000,0.344275,0.344275,0.337995,0.337995,116937.98405949,0
+ED.US,D,19700625,000000,0.337995,0.344275,0.337995,0.344275,88822.005220156,0
+ED.US,D,19700626,000000,0.344275,0.344275,0.337995,0.344275,47925.756329232,0
+ED.US,D,19700629,000000,0.344275,0.344275,0.337995,0.337995,77953.186935888,0
+ED.US,D,19700630,000000,0.337995,0.344275,0.337995,0.337995,81153.638097808,0
+ED.US,D,19700701,000000,0.337995,0.344275,0.337995,0.344275,56870.817362696,0
+ED.US,D,19700702,000000,0.344275,0.344275,0.337995,0.344275,159107.85049065,0
+ED.US,D,19700706,000000,0.344275,0.344275,0.337995,0.337995,89459.839447235,0
+ED.US,D,19700707,000000,0.337995,0.344275,0.337995,0.344275,81153.638097808,0
+ED.US,D,19700708,000000,0.344275,0.350546,0.337995,0.350546,130994.94802219,0
+ED.US,D,19700709,000000,0.350546,0.356797,0.350546,0.356797,138019.32817572,0
+ED.US,D,19700710,000000,0.356797,0.369299,0.356797,0.363077,152081.41942321,0
+ED.US,D,19700713,000000,0.363077,0.375627,0.363077,0.369299,214698.89757136,0
+ED.US,D,19700714,000000,0.369299,0.369299,0.369299,0.369299,162938.95768096,0
+ED.US,D,19700715,000000,0.369299,0.375627,0.369299,0.369299,142493.39687788,0
+ED.US,D,19700716,000000,0.369299,0.375627,0.369299,0.369299,110546.31084826,0
+ED.US,D,19700717,000000,0.369299,0.369299,0.369299,0.369299,122048.86153178,0
+ED.US,D,19700720,000000,0.369299,0.375627,0.369299,0.369299,84986.796202025,0
+ED.US,D,19700721,000000,0.369299,0.369299,0.369299,0.369299,160386.59531568,0
+ED.US,D,19700722,000000,0.369299,0.369299,0.350546,0.350546,268373.36559996,0
+ED.US,D,19700723,000000,0.344275,0.344275,0.344275,0.344275,189779.26806613,0
+ED.US,D,19700724,000000,0.344275,0.344275,0.344275,0.344275,141214.65205286,0
+ED.US,D,19700727,000000,0.344275,0.350546,0.344275,0.350546,107986.77028429,0
+ED.US,D,19700728,000000,0.350546,0.356797,0.344275,0.344275,129712.10136934,0
+ED.US,D,19700729,000000,0.337995,0.337995,0.325455,0.325455,340579.8917504,0
+ED.US,D,19700730,000000,0.325455,0.337995,0.325455,0.331813,229394.7212181,0
+ED.US,D,19700731,000000,0.331813,0.344275,0.331813,0.344275,140579.89419665,0
+ED.US,D,19700803,000000,0.344275,0.344275,0.344275,0.344275,100318.40316193,0
+ED.US,D,19700804,000000,0.344275,0.344275,0.337995,0.344275,74124.130659498,0
+ED.US,D,19700805,000000,0.344275,0.344275,0.337995,0.337995,129076.31805617,0
+ED.US,D,19700806,000000,0.337995,0.344275,0.337995,0.337995,49843.360838298,0
+ED.US,D,19700807,000000,0.337995,0.344275,0.337995,0.344275,67097.699592058,0
+ED.US,D,19700810,000000,0.344275,0.344275,0.337995,0.337995,63899.29934405,0
+ED.US,D,19700811,000000,0.337995,0.337995,0.331813,0.337995,104796.57369193,0
+ED.US,D,19700812,000000,0.337995,0.337995,0.331813,0.337995,81786.345040104,0
+ED.US,D,19700813,000000,0.331813,0.331813,0.331813,0.331813,92013.227269466,0
+ED.US,D,19700814,000000,0.337995,0.350546,0.337995,0.350546,154636.85815935,0
+ED.US,D,19700817,000000,0.350546,0.356797,0.350546,0.350546,153354.0115065,0
+ED.US,D,19700818,000000,0.350546,0.350546,0.337995,0.337995,151438.45791135,0
+ED.US,D,19700819,000000,0.344275,0.350546,0.344275,0.344275,78593.072076881,0
+ED.US,D,19700820,000000,0.344275,0.350546,0.337995,0.344275,83063.03895122,0
+ED.US,D,19700821,000000,0.344275,0.350546,0.337995,0.344275,123323.50452898,0
+ED.US,D,19700824,000000,0.344275,0.350546,0.344275,0.350546,113102.77504136,0
+ED.US,D,19700825,000000,0.350546,0.350546,0.344275,0.344275,113102.77504136,0
+ED.US,D,19700826,000000,0.344275,0.350546,0.344275,0.350546,109266.54056627,0
+ED.US,D,19700827,000000,0.350546,0.350546,0.344275,0.350546,135462.86398262,0
+ED.US,D,19700828,000000,0.350546,0.350546,0.350546,0.350546,202556.46174685,0
+ED.US,D,19700831,000000,0.350546,0.350546,0.350546,0.350546,114379.46895248,0
+ED.US,D,19700901,000000,0.350546,0.350546,0.350546,0.350546,74758.888515708,0
+ED.US,D,19700902,000000,0.350546,0.350546,0.344275,0.350546,65813.827482244,0
+ED.US,D,19700903,000000,0.350546,0.350546,0.350546,0.350546,58789.447328717,0
+ED.US,D,19700904,000000,0.350546,0.350546,0.350546,0.350546,69646.985586461,0
+ED.US,D,19700908,000000,0.350546,0.350546,0.344275,0.350546,98403.875023741,0
+ED.US,D,19700909,000000,0.350546,0.350546,0.344275,0.344275,79878.995100606,0
+ED.US,D,19700910,000000,0.344275,0.350546,0.344275,0.350546,77315.352708808,0
+ED.US,D,19700911,000000,0.350546,0.350546,0.344275,0.344275,79878.995100606,0
+ED.US,D,19700914,000000,0.344275,0.350546,0.344275,0.350546,124602.24935401,0
+ED.US,D,19700915,000000,0.350546,0.350546,0.344275,0.344275,65177.018712122,0
+ED.US,D,19700916,000000,0.344275,0.350546,0.344275,0.344275,63899.29934405,0
+ED.US,D,19700917,000000,0.344275,0.350546,0.344275,0.350546,94570.716919524,0
+ED.US,D,19700918,000000,0.350546,0.350546,0.344275,0.350546,123323.50452898,0
+ED.US,D,19700921,000000,0.350546,0.350546,0.350546,0.350546,90735.507901394,0
+ED.US,D,19700922,000000,0.350546,0.350546,0.344275,0.344275,191059.03834811,0
+ED.US,D,19700923,000000,0.344275,0.350546,0.344275,0.350546,152081.41942321,0
+ED.US,D,19700924,000000,0.350546,0.350546,0.344275,0.350546,141855.56265081,0
+ED.US,D,19700925,000000,0.350546,0.350546,0.344275,0.350546,172526.98022629,0
+ED.US,D,19700928,000000,0.350546,0.350546,0.344275,0.350546,89459.839447235,0
+ED.US,D,19700929,000000,0.350546,0.350546,0.344275,0.350546,118210.57614278,0
+ED.US,D,19700930,000000,0.350546,0.350546,0.350546,0.350546,134185.14461455,0
+ED.US,D,19701001,000000,0.350546,0.350546,0.350546,0.350546,69012.227730252,0
+ED.US,D,19701002,000000,0.350546,0.350546,0.350546,0.350546,76676.493024773,0
+ED.US,D,19701005,000000,0.350546,0.356797,0.350546,0.350546,149525.98068707,0
+ED.US,D,19701006,000000,0.350546,0.356797,0.350546,0.350546,98403.875023741,0
+ED.US,D,19701007,000000,0.350546,0.356797,0.350546,0.350546,114379.46895248,0
+ED.US,D,19701008,000000,0.350546,0.356797,0.350546,0.350546,104796.57369193,0
+ED.US,D,19701009,000000,0.350546,0.356797,0.350546,0.350546,104796.57369193,0
+ED.US,D,19701012,000000,0.350546,0.356797,0.350546,0.350546,59427.281555797,0
+ED.US,D,19701013,000000,0.350546,0.356797,0.350546,0.350546,106703.92363143,0
+ED.US,D,19701014,000000,0.350546,0.356797,0.350546,0.356797,88822.005220156,0
+ED.US,D,19701015,000000,0.356797,0.356797,0.350546,0.356797,69646.985586461,0
+ED.US,D,19701016,000000,0.356797,0.356797,0.350546,0.356797,110546.31084826,0
+ED.US,D,19701019,000000,0.356797,0.356797,0.350546,0.356797,61341.809693992,0
+ED.US,D,19701020,000000,0.356797,0.356797,0.350546,0.356797,77315.352708808,0
+ED.US,D,19701021,000000,0.356797,0.356797,0.350546,0.350546,78593.072076881,0
+ED.US,D,19701022,000000,0.350546,0.350546,0.350546,0.350546,93295.048465365,0
+ED.US,D,19701023,000000,0.350546,0.350546,0.350546,0.350546,94570.716919524,0
+ED.US,D,19701026,000000,0.350546,0.350546,0.350546,0.350546,107353.03788504,0
+ED.US,D,19701027,000000,0.350546,0.350546,0.350546,0.350546,106073.26760304,0
+ED.US,D,19701028,000000,0.350546,0.350546,0.344275,0.344275,287549.41069061,0
+ED.US,D,19701029,000000,0.344275,0.350546,0.344275,0.350546,101599.19890088,0
+ED.US,D,19701030,000000,0.344275,0.344275,0.344275,0.344275,100960.33921684,0
+ED.US,D,19701102,000000,0.344275,0.344275,0.344275,0.344275,97123.079284799,0
+ED.US,D,19701103,000000,0.344275,0.344275,0.337995,0.344275,98403.875023741,0
+ED.US,D,19701104,000000,0.344275,0.344275,0.344275,0.344275,111824.03021633,0
+ED.US,D,19701105,000000,0.344275,0.350546,0.344275,0.344275,127161.78991797,0
+ED.US,D,19701106,000000,0.350546,0.350546,0.344275,0.350546,118210.57614278,0
+ED.US,D,19701109,000000,0.350546,0.350546,0.344275,0.350546,103515.77795298,0
+ED.US,D,19701110,000000,0.350546,0.350546,0.344275,0.344275,154636.85815935,0
+ED.US,D,19701111,000000,0.344275,0.350546,0.344275,0.344275,114379.46895248,0
+ED.US,D,19701112,000000,0.344275,0.350546,0.344275,0.344275,107353.03788504,0
+ED.US,D,19701113,000000,0.344275,0.350546,0.344275,0.344275,91376.418499343,0
+ED.US,D,19701117,000000,0.337995,0.344275,0.337995,0.344275,107353.03788504,0
+ED.US,D,19701118,000000,0.344275,0.344275,0.337995,0.344275,132906.39978952,0
+ED.US,D,19701119,000000,0.344275,0.344275,0.337995,0.337995,92013.227269466,0
+ED.US,D,19701120,000000,0.337995,0.344275,0.337995,0.337995,73480.143690677,0
+ED.US,D,19701123,000000,0.337995,0.344275,0.337995,0.344275,162299.07253996,0
+ED.US,D,19701124,000000,0.344275,0.344275,0.337995,0.337995,192336.75771619,0
+ED.US,D,19701125,000000,0.337995,0.344275,0.337995,0.337995,161024.42954276,0
+ED.US,D,19701127,000000,0.337995,0.344275,0.337995,0.344275,74758.888515708,0
+ED.US,D,19701130,000000,0.350546,0.350546,0.350546,0.350546,166778.26852692,0
+ED.US,D,19701201,000000,0.350546,0.356797,0.350546,0.356797,173804.69959435,0
+ED.US,D,19701202,000000,0.356797,0.363077,0.356797,0.363077,181477.16854453,0
+ED.US,D,19701203,000000,0.363077,0.369299,0.363077,0.369299,260706.02393458,0
+ED.US,D,19701204,000000,0.369299,0.381839,0.369299,0.381839,194251.28585438,0
+ED.US,D,19701207,000000,0.381839,0.3881,0.381839,0.381839,228115.97639307,0
+ED.US,D,19701208,000000,0.381839,0.381839,0.375627,0.375627,201282.8442066,0
+ED.US,D,19701209,000000,0.375627,0.375627,0.369299,0.375627,98403.875023741,0
+ED.US,D,19701210,000000,0.375627,0.375627,0.369299,0.375627,95848.436287596,0
+ED.US,D,19701211,000000,0.375627,0.375627,0.369299,0.375627,102874.86735504,0
+ED.US,D,19701214,000000,0.375627,0.375627,0.369299,0.369299,122679.51756016,0
+ED.US,D,19701215,000000,0.369299,0.375627,0.369299,0.369299,132266.51464853,0
+ED.US,D,19701216,000000,0.369299,0.369299,0.369299,0.369299,86900.298883264,0
+ED.US,D,19701217,000000,0.369299,0.375627,0.369299,0.369299,116297.07346153,0
+ED.US,D,19701218,000000,0.369299,0.375627,0.369299,0.375627,141214.65205286,0
+ED.US,D,19701221,000000,0.375627,0.375627,0.369299,0.369299,149525.98068707,0
+ED.US,D,19701222,000000,0.369299,0.375627,0.369299,0.369299,130994.94802219,0
+ED.US,D,19701223,000000,0.369299,0.375627,0.369299,0.369299,102874.86735504,0
+ED.US,D,19701224,000000,0.369299,0.381839,0.369299,0.381839,130353.01196728,0
+ED.US,D,19701228,000000,0.381839,0.3881,0.381839,0.3881,199995.89572592,0
+ED.US,D,19701229,000000,0.3881,0.406813,0.3881,0.400768,330994.94557595,0
+ED.US,D,19701230,000000,0.400768,0.406813,0.400768,0.406813,219177.06810136,0
+ED.US,D,19701231,000000,0.406813,0.406813,0.406813,0.406813,121408.97639078,0
+ED.US,D,19710104,000000,0.406813,0.413084,0.406813,0.413084,132906.39978952,0
+ED.US,D,19710105,000000,0.413084,0.413084,0.406813,0.413084,168691.77120815,0
+ED.US,D,19710106,000000,0.413084,0.425713,0.413084,0.41952,188504.62506892,0
+ED.US,D,19710107,000000,0.425713,0.43174,0.425713,0.425713,168049.83515325,0
+ED.US,D,19710108,000000,0.425713,0.43174,0.425713,0.425713,172526.98022629,0
+ED.US,D,19710111,000000,0.425713,0.43174,0.425713,0.425713,176367.3165292,0
+ED.US,D,19710112,000000,0.425713,0.43174,0.425713,0.43174,152718.22819333,0
+ED.US,D,19710113,000000,0.43174,0.43174,0.425713,0.425713,171249.2608582,0
+ED.US,D,19710114,000000,0.425713,0.43174,0.413084,0.41952,229394.7212181,0
+ED.US,D,19710115,000000,0.41952,0.425713,0.413084,0.41952,156552.41175451,0
+ED.US,D,19710118,000000,0.41952,0.43174,0.41952,0.43174,217894.2214485,0
+ED.US,D,19710119,000000,0.43174,0.444582,0.43174,0.444582,435783.31561222,0
+ED.US,D,19710120,000000,0.444582,0.444582,0.438263,0.444582,129712.10136934,0
+ED.US,D,19710121,000000,0.444582,0.444582,0.43174,0.438263,177637.85769857,0
+ED.US,D,19710122,000000,0.438263,0.438263,0.438263,0.438263,168691.77120815,0
+ED.US,D,19710125,000000,0.438263,0.444582,0.43174,0.438263,218530.00476166,0
+ED.US,D,19710126,000000,0.438263,0.438263,0.43174,0.43174,219810.80050061,0
+ED.US,D,19710127,000000,0.43174,0.438263,0.43174,0.438263,258788.41942551,0
+ED.US,D,19710128,000000,0.438263,0.438263,0.43174,0.43174,123962.36421301,0
+ED.US,D,19710129,000000,0.43174,0.438263,0.43174,0.438263,155275.7178434,0
+ED.US,D,19710201,000000,0.444582,0.444582,0.43174,0.43174,230673.46604314,0
+ED.US,D,19710202,000000,0.43174,0.43174,0.425713,0.425713,163582.94464978,0
+ED.US,D,19710203,000000,0.425713,0.43174,0.41952,0.41952,229394.7212181,0
+ED.US,D,19710204,000000,0.41952,0.425713,0.41952,0.41952,175082.41896242,0
+ED.US,D,19710205,000000,0.41952,0.425713,0.41952,0.425713,149525.98068707,0
+ED.US,D,19710208,000000,0.41952,0.41952,0.413084,0.413084,217894.2214485,0
+ED.US,D,19710209,000000,0.413084,0.41952,0.413084,0.413084,176367.3165292,0
+ED.US,D,19710210,000000,0.413084,0.41952,0.413084,0.413084,133550.38675833,0
+ED.US,D,19710211,000000,0.413084,0.425713,0.413084,0.425713,178278.76829652,0
+ED.US,D,19710212,000000,0.425713,0.425713,0.41952,0.41952,139933.85631391,0
+ED.US,D,19710216,000000,0.41952,0.425713,0.41952,0.41952,118210.57614278,0
+ED.US,D,19710217,000000,0.41952,0.425713,0.41952,0.425713,120130.23156575,0
+ED.US,D,19710218,000000,0.41952,0.41952,0.41952,0.41952,203838.28294275,0
+ED.US,D,19710219,000000,0.41952,0.41952,0.406813,0.406813,213425.28003112,0
+ED.US,D,19710222,000000,0.406813,0.406813,0.406813,0.406813,138019.32817572,0
+ED.US,D,19710223,000000,0.406813,0.406813,0.400768,0.400768,113735.48198365,0
+ED.US,D,19710224,000000,0.400768,0.400768,0.400768,0.400768,157192.2968955,0
+ED.US,D,19710225,000000,0.400768,0.400768,0.400768,0.400768,145692.82258285,0
+ED.US,D,19710226,000000,0.400768,0.400768,0.394419,0.400768,145051.91198491,0
+ED.US,D,19710301,000000,0.400768,0.400768,0.394419,0.400768,139294.99662989,0
+ED.US,D,19710302,000000,0.400768,0.400768,0.394419,0.400768,136102.74912361,0
+ED.US,D,19710303,000000,0.400768,0.400768,0.400768,0.400768,171249.2608582,0
+ED.US,D,19710304,000000,0.400768,0.406813,0.400768,0.406813,224922.70342985,0
+ED.US,D,19710305,000000,0.406813,0.413084,0.406813,0.413084,196805.69913357,0
+ED.US,D,19710308,000000,0.413084,0.413084,0.406813,0.413084,191059.03834811,0
+ED.US,D,19710309,000000,0.413084,0.413084,0.413084,0.413084,228758.93790494,0
+ED.US,D,19710310,000000,0.413084,0.413084,0.406813,0.413084,158470.01626357,0
+ED.US,D,19710311,000000,0.413084,0.41952,0.413084,0.413084,203838.28294275,0
+ED.US,D,19710312,000000,0.413084,0.41952,0.413084,0.413084,171249.2608582,0
+ED.US,D,19710315,000000,0.413084,0.41952,0.413084,0.413084,125879.96872208,0
+ED.US,D,19710316,000000,0.413084,0.41952,0.413084,0.41952,215335.70634149,0
+ED.US,D,19710317,000000,0.41952,0.41952,0.413084,0.41952,138019.32817572,0
+ED.US,D,19710318,000000,0.41952,0.41952,0.41952,0.41952,167415.07729704,0
+ED.US,D,19710319,000000,0.41952,0.41952,0.41952,0.41952,189137.33201122,0
+ED.US,D,19710322,000000,0.41952,0.41952,0.413084,0.41952,182109.87548682,0
+ED.US,D,19710323,000000,0.41952,0.41952,0.413084,0.41952,118851.48674072,0
+ED.US,D,19710324,000000,0.41952,0.41952,0.41952,0.41952,169967.43966231,0
+ED.US,D,19710325,000000,0.41952,0.41952,0.413084,0.413084,104155.66309398,0
+ED.US,D,19710326,000000,0.413084,0.41952,0.413084,0.413084,182109.87548682,0
+ED.US,D,19710329,000000,0.413084,0.41952,0.413084,0.41952,90735.507901394,0
+ED.US,D,19710330,000000,0.41952,0.41952,0.413084,0.41952,129076.31805617,0
+ED.US,D,19710331,000000,0.41952,0.41952,0.413084,0.41952,141855.56265081,0
+ED.US,D,19710401,000000,0.41952,0.41952,0.41952,0.41952,153354.0115065,0
+ED.US,D,19710402,000000,0.41952,0.425713,0.41952,0.41952,69012.227730252,0
+ED.US,D,19710405,000000,0.41952,0.425713,0.41952,0.425713,146326.5549821,0
+ED.US,D,19710406,000000,0.425713,0.425713,0.41952,0.425713,154636.85815935,0
+ED.US,D,19710407,000000,0.425713,0.425713,0.41952,0.41952,327161.78747173,0
+ED.US,D,19710408,000000,0.41952,0.425713,0.41952,0.41952,121408.97639078,0
+ED.US,D,19710412,000000,0.41952,0.41952,0.41952,0.41952,185942.00813409,0
+ED.US,D,19710413,000000,0.41952,0.41952,0.41952,0.41952,138019.32817572,0
+ED.US,D,19710414,000000,0.41952,0.41952,0.41952,0.41952,98403.875023741,0
+ED.US,D,19710415,000000,0.41952,0.41952,0.41952,0.41952,164225.90616164,0
+ED.US,D,19710416,000000,0.41952,0.41952,0.41952,0.41952,130353.01196728,0
+ED.US,D,19710419,000000,0.41952,0.425713,0.41952,0.41952,181477.16854453,0
+ED.US,D,19710420,000000,0.41952,0.425713,0.41952,0.41952,125879.96872208,0
+ED.US,D,19710421,000000,0.41952,0.425713,0.41952,0.41952,92650.036039588,0
+ED.US,D,19710422,000000,0.41952,0.425713,0.41952,0.425713,81786.345040104,0
+ED.US,D,19710423,000000,0.425713,0.425713,0.41952,0.425713,269650.05951108,0
+ED.US,D,19710426,000000,0.41952,0.41952,0.41952,0.41952,271567.66402015,0
+ED.US,D,19710427,000000,0.41952,0.425713,0.41952,0.41952,166778.26852692,0
+ED.US,D,19710428,000000,0.41952,0.425713,0.41952,0.41952,122048.86153178,0
+ED.US,D,19710429,000000,0.41952,0.425713,0.41952,0.41952,118210.57614278,0
+ED.US,D,19710430,000000,0.41952,0.425713,0.41952,0.425713,142493.39687788,0
+ED.US,D,19710503,000000,0.425713,0.425713,0.41952,0.425713,115015.25226564,0
+ED.US,D,19710504,000000,0.425713,0.425713,0.41952,0.41952,208310.30073099,0
+ED.US,D,19710505,000000,0.41952,0.425713,0.41952,0.41952,97763.989882748,0
+ED.US,D,19710506,000000,0.41952,0.41952,0.413084,0.41952,138019.32817572,0
+ED.US,D,19710507,000000,0.41952,0.41952,0.413084,0.413084,152718.22819333,0
+ED.US,D,19710510,000000,0.413084,0.413084,0.406813,0.413084,158470.01626357,0
+ED.US,D,19710511,000000,0.413084,0.413084,0.406813,0.406813,113102.77504136,0
+ED.US,D,19710512,000000,0.406813,0.413084,0.406813,0.406813,111824.03021633,0
+ED.US,D,19710513,000000,0.406813,0.413084,0.406813,0.413084,95848.436287596,0
+ED.US,D,19710514,000000,0.406813,0.406813,0.406813,0.406813,97763.989882748,0
+ED.US,D,19710517,000000,0.406813,0.406813,0.400768,0.406813,175725.38047428,0
+ED.US,D,19710518,000000,0.406813,0.406813,0.400768,0.400768,102238.05858492,0
+ED.US,D,19710519,000000,0.400768,0.406813,0.400768,0.400768,162938.95768096,0
+ED.US,D,19710520,000000,0.400768,0.406813,0.400768,0.400768,92013.227269466,0
+ED.US,D,19710521,000000,0.400768,0.406813,0.400768,0.400768,83707.025920039,0
+ED.US,D,19710524,000000,0.400768,0.406813,0.400768,0.400768,125879.96872208,0
+ED.US,D,19710525,000000,0.400768,0.400768,0.394419,0.400768,170608.35026026,0
+ED.US,D,19710526,000000,0.400768,0.400768,0.394419,0.400768,105433.38246206,0
+ED.US,D,19710527,000000,0.400768,0.400768,0.394419,0.394419,136102.74912361,0
+ED.US,D,19710528,000000,0.394419,0.400768,0.394419,0.394419,126516.7774922,0
+ED.US,D,19710601,000000,0.394419,0.400768,0.394419,0.394419,86261.439199227,0
+ED.US,D,19710602,000000,0.394419,0.400768,0.394419,0.400768,101599.19890088,0
+ED.US,D,19710603,000000,0.400768,0.400768,0.400768,0.400768,125239.05812413,0
+ED.US,D,19710604,000000,0.400768,0.406813,0.400768,0.400768,96485.245057719,0
+ED.US,D,19710607,000000,0.400768,0.400768,0.400768,0.400768,102238.05858492,0
+ED.US,D,19710608,000000,0.400768,0.400768,0.400768,0.400768,108627.68088223,0
+ED.US,D,19710609,000000,0.400768,0.400768,0.394419,0.394419,242172.94035579,0
+ED.US,D,19710610,000000,0.394419,0.400768,0.394419,0.400768,92650.036039588,0
+ED.US,D,19710611,000000,0.400768,0.400768,0.394419,0.400768,166778.26852692,0
+ED.US,D,19710614,000000,0.400768,0.400768,0.394419,0.394419,97123.079284799,0
+ED.US,D,19710615,000000,0.394419,0.400768,0.394419,0.400768,91376.418499343,0
+ED.US,D,19710616,000000,0.400768,0.400768,0.394419,0.400768,93936.984520271,0
+ED.US,D,19710617,000000,0.400768,0.400768,0.394419,0.400768,88175.967337422,0
+ED.US,D,19710618,000000,0.400768,0.400768,0.394419,0.394419,95208.551146603,0
+ED.US,D,19710621,000000,0.394419,0.400768,0.394419,0.394419,146326.5549821,0
+ED.US,D,19710622,000000,0.394419,0.400768,0.394419,0.394419,163582.94464978,0
+ED.US,D,19710623,000000,0.394419,0.400768,0.394419,0.394419,129076.31805617,0
+ED.US,D,19710624,000000,0.394419,0.400768,0.394419,0.400768,83063.03895122,0
+ED.US,D,19710625,000000,0.400768,0.400768,0.394419,0.400768,65177.018712122,0
+ED.US,D,19710628,000000,0.400768,0.400768,0.400768,0.400768,58789.447328717,0
+ED.US,D,19710629,000000,0.400768,0.406813,0.400768,0.406813,115655.13740662,0
+ED.US,D,19710630,000000,0.406813,0.413084,0.406813,0.406813,148247.23586204,0
+ED.US,D,19710701,000000,0.406813,0.413084,0.406813,0.413084,69646.985586461,0
+ED.US,D,19710702,000000,0.413084,0.41952,0.413084,0.413084,84986.796202025,0
+ED.US,D,19710706,000000,0.413084,0.41952,0.406813,0.406813,137385.59577647,0
+ED.US,D,19710707,000000,0.406813,0.413084,0.406813,0.406813,106073.26760304,0
+ED.US,D,19710708,000000,0.406813,0.413084,0.406813,0.406813,56870.817362696,0
+ED.US,D,19710709,000000,0.406813,0.413084,0.406813,0.406813,84986.796202025,0
+ED.US,D,19710712,000000,0.406813,0.413084,0.406813,0.406813,76676.493024773,0
+ED.US,D,19710713,000000,0.406813,0.413084,0.406813,0.406813,78593.072076881,0
+ED.US,D,19710714,000000,0.406813,0.413084,0.406813,0.406813,55590.021623754,0
+ED.US,D,19710715,000000,0.406813,0.406813,0.406813,0.406813,72206.526150433,0
+ED.US,D,19710716,000000,0.406813,0.413084,0.406813,0.406813,92013.227269466,0
+ED.US,D,19710719,000000,0.406813,0.413084,0.406813,0.406813,49199.373869478,0
+ED.US,D,19710720,000000,0.406813,0.406813,0.406813,0.406813,58789.447328717,0
+ED.US,D,19710721,000000,0.406813,0.406813,0.406813,0.406813,71564.590095526,0
+ED.US,D,19710722,000000,0.406813,0.413084,0.406813,0.413084,73480.143690677,0
+ED.US,D,19710723,000000,0.413084,0.413084,0.406813,0.413084,97763.989882748,0
+ED.US,D,19710726,000000,0.413084,0.413084,0.406813,0.413084,59427.281555797,0
+ED.US,D,19710727,000000,0.413084,0.413084,0.406813,0.413084,48564.61601327,0
+ED.US,D,19710728,000000,0.413084,0.413084,0.406813,0.406813,81786.345040104,0
+ED.US,D,19710729,000000,0.406813,0.413084,0.400768,0.400768,143768.03987509,0
+ED.US,D,19710730,000000,0.406813,0.413084,0.406813,0.413084,65177.018712122,0
+ED.US,D,19710802,000000,0.413084,0.413084,0.413084,0.413084,124602.24935401,0
+ED.US,D,19710803,000000,0.413084,0.413084,0.406813,0.406813,89459.839447235,0
+ED.US,D,19710804,000000,0.406813,0.413084,0.400768,0.400768,107353.03788504,0
+ED.US,D,19710805,000000,0.406813,0.406813,0.406813,0.406813,50475.042323637,0
+ED.US,D,19710806,000000,0.406813,0.406813,0.406813,0.406813,49843.360838298,0
+ED.US,D,19710809,000000,0.406813,0.406813,0.406813,0.406813,53673.442571645,0
+ED.US,D,19710810,000000,0.406813,0.406813,0.406813,0.406813,46007.126363211,0
+ED.US,D,19710811,000000,0.406813,0.406813,0.400768,0.406813,58145.460359898,0
+ED.US,D,19710812,000000,0.406813,0.406813,0.406813,0.406813,74758.888515708,0
+ED.US,D,19710813,000000,0.406813,0.413084,0.406813,0.406813,58789.447328717,0
+ED.US,D,19710816,000000,0.413084,0.41952,0.413084,0.413084,120130.23156575,0
+ED.US,D,19710817,000000,0.413084,0.413084,0.406813,0.406813,137385.59577647,0
+ED.US,D,19710818,000000,0.406813,0.413084,0.406813,0.406813,92013.227269466,0
+ED.US,D,19710819,000000,0.406813,0.406813,0.406813,0.406813,67097.699592058,0
+ED.US,D,19710820,000000,0.406813,0.406813,0.406813,0.406813,74124.130659498,0
+ED.US,D,19710823,000000,0.406813,0.413084,0.406813,0.406813,76036.60788378,0
+ED.US,D,19710824,000000,0.406813,0.413084,0.406813,0.406813,63261.46511697,0
+ED.US,D,19710825,000000,0.406813,0.413084,0.406813,0.406813,83707.025920039,0
+ED.US,D,19710826,000000,0.406813,0.413084,0.406813,0.406813,57510.702503689,0
+ED.US,D,19710827,000000,0.406813,0.406813,0.406813,0.406813,60700.899096043,0
+ED.US,D,19710830,000000,0.406813,0.406813,0.406813,0.406813,72206.526150433,0
+ED.US,D,19710831,000000,0.406813,0.406813,0.406813,0.406813,86261.439199227,0
+ED.US,D,19710901,000000,0.406813,0.406813,0.406813,0.406813,85623.604972148,0
+ED.US,D,19710902,000000,0.406813,0.406813,0.406813,0.406813,58145.460359898,0
+ED.US,D,19710903,000000,0.406813,0.413084,0.406813,0.406813,72847.436748382,0
+ED.US,D,19710907,000000,0.406813,0.413084,0.406813,0.406813,251120.05230317,0
+ED.US,D,19710908,000000,0.406813,0.406813,0.400768,0.406813,118210.57614278,0
+ED.US,D,19710909,000000,0.406813,0.406813,0.406813,0.406813,91376.418499343,0
+ED.US,D,19710910,000000,0.406813,0.406813,0.406813,0.406813,91376.418499343,0
+ED.US,D,19710913,000000,0.406813,0.406813,0.400768,0.406813,93295.048465365,0
+ED.US,D,19710914,000000,0.406813,0.406813,0.400768,0.400768,72847.436748382,0
+ED.US,D,19710915,000000,0.400768,0.406813,0.400768,0.406813,85623.604972148,0
+ED.US,D,19710916,000000,0.406813,0.406813,0.400768,0.406813,88822.005220156,0
+ED.US,D,19710917,000000,0.406813,0.406813,0.400768,0.406813,70926.755868447,0
+ED.US,D,19710920,000000,0.406813,0.406813,0.400768,0.406813,81153.638097808,0
+ED.US,D,19710921,000000,0.406813,0.406813,0.400768,0.400768,88822.005220156,0
+ED.US,D,19710922,000000,0.400768,0.406813,0.400768,0.400768,136742.63426461,0
+ED.US,D,19710923,000000,0.400768,0.400768,0.400768,0.400768,130353.01196728,0
+ED.US,D,19710924,000000,0.400768,0.400768,0.400768,0.400768,67097.699592058,0
+ED.US,D,19710927,000000,0.400768,0.400768,0.394419,0.394419,125879.96872208,0
+ED.US,D,19710928,000000,0.394419,0.400768,0.394419,0.394419,67097.699592058,0
+ED.US,D,19710929,000000,0.394419,0.394419,0.3881,0.3881,135462.86398262,0
+ED.US,D,19710930,000000,0.3881,0.394419,0.3881,0.394419,113102.77504136,0
+ED.US,D,19711001,000000,0.394419,0.400768,0.3881,0.400768,163582.94464978,0
+ED.US,D,19711004,000000,0.400768,0.406813,0.394419,0.400768,131630.73133536,0
+ED.US,D,19711005,000000,0.400768,0.406813,0.400768,0.400768,74758.888515708,0
+ED.US,D,19711006,000000,0.400768,0.406813,0.400768,0.406813,73480.143690677,0
+ED.US,D,19711007,000000,0.406813,0.406813,0.406813,0.406813,116937.98405949,0
+ED.US,D,19711008,000000,0.406813,0.406813,0.400768,0.400768,84348.961974945,0
+ED.US,D,19711011,000000,0.400768,0.406813,0.400768,0.406813,67097.699592058,0
+ED.US,D,19711012,000000,0.406813,0.406813,0.406813,0.406813,90735.507901394,0
+ED.US,D,19711013,000000,0.406813,0.413084,0.406813,0.406813,95848.436287596,0
+ED.US,D,19711014,000000,0.406813,0.406813,0.406813,0.406813,63261.46511697,0
+ED.US,D,19711015,000000,0.406813,0.406813,0.406813,0.406813,66450.636252367,0
+ED.US,D,19711018,000000,0.406813,0.406813,0.406813,0.406813,54954.238310587,0
+ED.US,D,19711019,000000,0.406813,0.413084,0.406813,0.406813,60700.899096043,0
+ED.US,D,19711020,000000,0.406813,0.406813,0.400768,0.400768,129712.10136934,0
+ED.US,D,19711021,000000,0.400768,0.406813,0.400768,0.400768,74758.888515708,0
+ED.US,D,19711022,000000,0.400768,0.406813,0.400768,0.406813,60063.064868963,0
+ED.US,D,19711025,000000,0.406813,0.406813,0.400768,0.406813,64539.184485042,0
+ED.US,D,19711026,000000,0.406813,0.413084,0.406813,0.406813,130994.94802219,0
+ED.US,D,19711027,000000,0.406813,0.41952,0.406813,0.413084,144409.97592999,0
+ED.US,D,19711028,000000,0.413084,0.41952,0.413084,0.41952,118851.48674072,0
+ED.US,D,19711029,000000,0.413084,0.413084,0.406813,0.413084,60063.064868963,0
+ED.US,D,19711101,000000,0.413084,0.413084,0.406813,0.406813,79236.033588743,0
+ED.US,D,19711102,000000,0.406813,0.406813,0.400768,0.406813,101599.19890088,0
+ED.US,D,19711103,000000,0.406813,0.406813,0.406813,0.406813,58145.460359898,0
+ED.US,D,19711104,000000,0.406813,0.406813,0.406813,0.406813,118851.48674072,0
+ED.US,D,19711105,000000,0.406813,0.406813,0.406813,0.406813,50475.042323637,0
+ED.US,D,19711108,000000,0.406813,0.406813,0.400768,0.400768,90098.699131272,0
+ED.US,D,19711109,000000,0.406813,0.406813,0.406813,0.406813,104155.66309398,0
+ED.US,D,19711110,000000,0.406813,0.413084,0.406813,0.413084,207031.55590597,0
+ED.US,D,19711111,000000,0.413084,0.41952,0.406813,0.41952,544420.22560706,0
+ED.US,D,19711112,000000,0.41952,0.425713,0.41952,0.425713,869657.23037102,0
+ED.US,D,19711115,000000,0.425713,0.425713,0.413084,0.413084,279237.05659944,0
+ED.US,D,19711116,000000,0.413084,0.425713,0.413084,0.425713,359108.87350135,0
+ED.US,D,19711117,000000,0.425713,0.425713,0.413084,0.413084,133550.38675833,0
+ED.US,D,19711118,000000,0.413084,0.41952,0.413084,0.413084,119496.4991665,0
+ED.US,D,19711119,000000,0.413084,0.41952,0.413084,0.413084,134824.00429858,0
+ED.US,D,19711122,000000,0.413084,0.41952,0.413084,0.413084,99047.86199256,0
+ED.US,D,19711123,000000,0.413084,0.413084,0.406813,0.406813,191697.89803214,0
+ED.US,D,19711124,000000,0.406813,0.406813,0.406813,0.406813,113735.48198365,0
+ED.US,D,19711126,000000,0.406813,0.406813,0.406813,0.406813,87542.234938169,0
+ED.US,D,19711129,000000,0.406813,0.406813,0.406813,0.406813,217894.2214485,0
+ED.US,D,19711130,000000,0.406813,0.406813,0.406813,0.406813,166141.45975679,0
+ED.US,D,19711201,000000,0.406813,0.406813,0.406813,0.406813,158470.01626357,0
+ED.US,D,19711202,000000,0.406813,0.406813,0.406813,0.406813,141214.65205286,0
+ED.US,D,19711203,000000,0.406813,0.406813,0.406813,0.406813,111824.03021633,0
+ED.US,D,19711206,000000,0.406813,0.406813,0.406813,0.406813,136742.63426461,0
+ED.US,D,19711207,000000,0.406813,0.406813,0.406813,0.406813,107353.03788504,0
+ED.US,D,19711208,000000,0.406813,0.406813,0.406813,0.406813,90098.699131272,0
+ED.US,D,19711209,000000,0.406813,0.406813,0.406813,0.406813,99047.86199256,0
+ED.US,D,19711210,000000,0.406813,0.406813,0.406813,0.406813,109904.37479335,0
+ED.US,D,19711213,000000,0.406813,0.406813,0.406813,0.406813,124602.24935401,0
+ED.US,D,19711214,000000,0.406813,0.406813,0.406813,0.406813,91376.418499343,0
+ED.US,D,19711215,000000,0.406813,0.406813,0.400768,0.400768,139294.99662989,0
+ED.US,D,19711216,000000,0.400768,0.406813,0.400768,0.400768,120130.23156575,0
+ED.US,D,19711217,000000,0.400768,0.406813,0.400768,0.406813,172526.98022629,0
+ED.US,D,19711220,000000,0.406813,0.413084,0.406813,0.406813,173169.94173815,0
+ED.US,D,19711221,000000,0.406813,0.406813,0.406813,0.406813,107986.77028429,0
+ED.US,D,19711222,000000,0.406813,0.406813,0.406813,0.406813,99047.86199256,0
+ED.US,D,19711223,000000,0.406813,0.406813,0.406813,0.406813,67733.482905223,0
+ED.US,D,19711227,000000,0.406813,0.406813,0.406813,0.406813,123323.50452898,0
+ED.US,D,19711228,000000,0.406813,0.413084,0.406813,0.413084,161661.23831288,0
+ED.US,D,19711229,000000,0.413084,0.413084,0.406813,0.413084,212141.40792131,0
+ED.US,D,19711230,000000,0.413084,0.41952,0.413084,0.41952,205108.82411212,0
+ED.US,D,19711231,000000,0.41952,0.41952,0.413084,0.41952,128435.40745823,0
+ED.US,D,19720103,000000,0.41952,0.425713,0.41952,0.41952,194251.28585438,0
+ED.US,D,19720104,000000,0.41952,0.425713,0.41952,0.425713,125239.05812413,0
+ED.US,D,19720105,000000,0.425713,0.43174,0.425713,0.43174,154636.85815935,0
+ED.US,D,19720106,000000,0.43174,0.43174,0.43174,0.43174,212141.40792131,0
+ED.US,D,19720107,000000,0.43174,0.43174,0.43174,0.43174,131630.73133536,0
+ED.US,D,19720110,000000,0.43174,0.43174,0.43174,0.43174,168049.83515325,0
+ED.US,D,19720111,000000,0.43174,0.438263,0.43174,0.438263,213425.28003112,0
+ED.US,D,19720112,000000,0.438263,0.444582,0.43174,0.438263,146326.5549821,0
+ED.US,D,19720113,000000,0.438263,0.438263,0.438263,0.438263,116937.98405949,0
+ED.US,D,19720114,000000,0.438263,0.438263,0.438263,0.438263,146965.41466614,0
+ED.US,D,19720117,000000,0.438263,0.438263,0.438263,0.438263,120130.23156575,0
+ED.US,D,19720118,000000,0.438263,0.444582,0.438263,0.438263,146965.41466614,0
+ED.US,D,19720119,000000,0.438263,0.444582,0.438263,0.438263,121408.97639078,0
+ED.US,D,19720120,000000,0.438263,0.438263,0.438263,0.438263,104796.57369193,0
+ED.US,D,19720121,000000,0.438263,0.438263,0.43174,0.438263,140579.89419665,0
+ED.US,D,19720124,000000,0.438263,0.438263,0.41952,0.43174,158470.01626357,0
+ED.US,D,19720125,000000,0.43174,0.43174,0.43174,0.43174,76676.493024773,0
+ED.US,D,19720126,000000,0.43174,0.43174,0.43174,0.43174,97123.079284799,0
+ED.US,D,19720127,000000,0.43174,0.438263,0.43174,0.438263,145692.82258285,0
+ED.US,D,19720128,000000,0.438263,0.444582,0.438263,0.444582,121408.97639078,0
+ED.US,D,19720131,000000,0.444582,0.444582,0.438263,0.438263,99047.86199256,0
+ED.US,D,19720201,000000,0.438263,0.438263,0.43174,0.43174,139933.85631391,0
+ED.US,D,19720202,000000,0.43174,0.43174,0.425713,0.425713,123323.50452898,0
+ED.US,D,19720203,000000,0.425713,0.43174,0.425713,0.43174,105433.38246206,0
+ED.US,D,19720204,000000,0.43174,0.43174,0.425713,0.43174,172526.98022629,0
+ED.US,D,19720207,000000,0.43174,0.43174,0.425713,0.425713,104796.57369193,0
+ED.US,D,19720208,000000,0.425713,0.43174,0.425713,0.425713,115015.25226564,0
+ED.US,D,19720209,000000,0.425713,0.425713,0.425713,0.425713,166141.45975679,0
+ED.US,D,19720210,000000,0.425713,0.425713,0.41952,0.41952,187858.5871862,0
+ED.US,D,19720211,000000,0.41952,0.425713,0.41952,0.41952,139933.85631391,0
+ED.US,D,19720214,000000,0.41952,0.41952,0.41952,0.41952,165496.44733102,0
+ED.US,D,19720215,000000,0.41952,0.41952,0.41952,0.41952,139933.85631391,0
+ED.US,D,19720216,000000,0.41952,0.41952,0.41952,0.41952,95848.436287596,0
+ED.US,D,19720217,000000,0.41952,0.425713,0.41952,0.41952,111184.14507534,0
+ED.US,D,19720218,000000,0.41952,0.425713,0.41952,0.425713,100960.33921684,0
+ED.US,D,19720222,000000,0.425713,0.425713,0.41952,0.425713,170608.35026026,0
+ED.US,D,19720223,000000,0.425713,0.425713,0.425713,0.425713,111824.03021633,0
+ED.US,D,19720224,000000,0.425713,0.425713,0.41952,0.41952,105433.38246206,0
+ED.US,D,19720225,000000,0.41952,0.425713,0.41952,0.425713,99047.86199256,0
+ED.US,D,19720228,000000,0.425713,0.425713,0.425713,0.425713,102238.05858492,0
+ED.US,D,19720229,000000,0.425713,0.425713,0.425713,0.425713,133550.38675833,0
+ED.US,D,19720301,000000,0.425713,0.425713,0.425713,0.425713,148883.01917521,0
+ED.US,D,19720302,000000,0.425713,0.425713,0.425713,0.425713,138660.23877366,0
+ED.US,D,19720303,000000,0.425713,0.425713,0.41952,0.425713,71564.590095526,0
+ED.US,D,19720306,000000,0.425713,0.425713,0.425713,0.425713,155911.50115656,0
+ED.US,D,19720307,000000,0.425713,0.43174,0.425713,0.425713,118210.57614278,0
+ED.US,D,19720308,000000,0.425713,0.425713,0.425713,0.425713,122048.86153178,0
+ED.US,D,19720309,000000,0.425713,0.425713,0.425713,0.425713,134185.14461455,0
+ED.US,D,19720310,000000,0.425713,0.43174,0.425713,0.425713,121408.97639078,0
+ED.US,D,19720313,000000,0.425713,0.425713,0.425713,0.425713,95208.551146603,0
+ED.US,D,19720314,000000,0.425713,0.425713,0.41952,0.41952,169967.43966231,0
+ED.US,D,19720315,000000,0.41952,0.425713,0.41952,0.425713,82429.306551968,0
+ED.US,D,19720316,000000,0.425713,0.425713,0.41952,0.425713,117571.71645873,0
+ED.US,D,19720317,000000,0.425713,0.425713,0.41952,0.425713,96485.245057719,0
+ED.US,D,19720320,000000,0.425713,0.425713,0.41952,0.425713,106703.92363143,0
+ED.US,D,19720321,000000,0.425713,0.425713,0.425713,0.425713,121408.97639078,0
+ED.US,D,19720322,000000,0.425713,0.425713,0.41952,0.41952,132906.39978952,0
+ED.US,D,19720323,000000,0.41952,0.425713,0.41952,0.425713,132906.39978952,0
+ED.US,D,19720324,000000,0.425713,0.425713,0.41952,0.41952,209593.14738385,0
+ED.US,D,19720327,000000,0.41952,0.41952,0.41952,0.41952,141855.56265081,0
+ED.US,D,19720328,000000,0.41952,0.41952,0.41952,0.41952,87542.234938169,0
+ED.US,D,19720329,000000,0.41952,0.41952,0.41952,0.41952,116937.98405949,0
+ED.US,D,19720330,000000,0.41952,0.425713,0.41952,0.425713,145051.91198491,0
+ED.US,D,19720403,000000,0.425713,0.43174,0.425713,0.425713,129712.10136934,0
+ED.US,D,19720404,000000,0.425713,0.425713,0.41952,0.425713,79878.995100606,0
+ED.US,D,19720405,000000,0.425713,0.425713,0.425713,0.425713,89459.839447235,0
+ED.US,D,19720406,000000,0.425713,0.425713,0.41952,0.41952,96485.245057719,0
+ED.US,D,19720407,000000,0.41952,0.425713,0.41952,0.425713,128435.40745823,0
+ED.US,D,19720410,000000,0.425713,0.425713,0.425713,0.425713,184663.26330906,0
+ED.US,D,19720411,000000,0.425713,0.425713,0.41952,0.41952,104155.66309398,0
+ED.US,D,19720412,000000,0.41952,0.425713,0.41952,0.41952,113102.77504136,0
+ED.US,D,19720413,000000,0.41952,0.425713,0.41952,0.41952,111824.03021633,0
+ED.US,D,19720414,000000,0.41952,0.425713,0.41952,0.41952,73480.143690677,0
+ED.US,D,19720417,000000,0.41952,0.425713,0.41952,0.41952,113735.48198365,0
+ED.US,D,19720418,000000,0.41952,0.425713,0.41952,0.41952,89459.839447235,0
+ED.US,D,19720419,000000,0.41952,0.41952,0.41952,0.41952,92013.227269466,0
+ED.US,D,19720420,000000,0.41952,0.41952,0.41952,0.41952,111824.03021633,0
+ED.US,D,19720421,000000,0.41952,0.41952,0.41952,0.41952,104155.66309398,0
+ED.US,D,19720424,000000,0.41952,0.41952,0.41952,0.41952,115015.25226564,0
+ED.US,D,19720425,000000,0.41952,0.41952,0.41952,0.41952,99681.594391813,0
+ED.US,D,19720426,000000,0.41952,0.41952,0.41952,0.41952,125879.96872208,0
+ED.US,D,19720427,000000,0.41952,0.41952,0.41952,0.41952,84348.961974945,0
+ED.US,D,19720428,000000,0.41952,0.425713,0.41952,0.425713,147606.32526409,0
+ED.US,D,19720501,000000,0.425713,0.425713,0.425713,0.425713,145051.91198491,0
+ED.US,D,19720502,000000,0.425713,0.425713,0.41952,0.41952,119496.4991665,0
+ED.US,D,19720503,000000,0.41952,0.41952,0.41952,0.41952,111824.03021633,0
+ED.US,D,19720504,000000,0.41952,0.425713,0.41952,0.41952,84348.961974945,0
+ED.US,D,19720505,000000,0.41952,0.41952,0.41952,0.41952,297768.08926432,0
+ED.US,D,19720508,000000,0.41952,0.41952,0.41952,0.41952,85623.604972148,0
+ED.US,D,19720509,000000,0.41952,0.41952,0.413084,0.41952,155275.7178434,0
+ED.US,D,19720510,000000,0.41952,0.41952,0.413084,0.41952,68370.291675346,0
+ED.US,D,19720511,000000,0.41952,0.41952,0.41952,0.41952,77315.352708808,0
+ED.US,D,19720512,000000,0.41952,0.41952,0.41952,0.41952,76676.493024773,0
+ED.US,D,19720515,000000,0.41952,0.41952,0.41952,0.41952,88175.967337422,0
+ED.US,D,19720516,000000,0.41952,0.41952,0.413084,0.41952,103515.77795298,0
+ED.US,D,19720517,000000,0.41952,0.41952,0.413084,0.41952,60063.064868963,0
+ED.US,D,19720518,000000,0.41952,0.41952,0.413084,0.413084,78593.072076881,0
+ED.US,D,19720519,000000,0.413084,0.41952,0.413084,0.41952,93295.048465365,0
+ED.US,D,19720522,000000,0.41952,0.41952,0.413084,0.413084,111824.03021633,0
+ED.US,D,19720523,000000,0.413084,0.41952,0.413084,0.413084,158470.01626357,0
+ED.US,D,19720524,000000,0.413084,0.413084,0.406813,0.413084,202556.46174685,0
+ED.US,D,19720525,000000,0.413084,0.413084,0.400768,0.400768,116937.98405949,0
+ED.US,D,19720526,000000,0.400768,0.406813,0.400768,0.406813,155275.7178434,0
+ED.US,D,19720530,000000,0.406813,0.406813,0.406813,0.406813,120130.23156575,0
+ED.US,D,19720531,000000,0.406813,0.406813,0.400768,0.406813,125879.96872208,0
+ED.US,D,19720601,000000,0.406813,0.406813,0.400768,0.406813,115655.13740662,0
+ED.US,D,19720602,000000,0.406813,0.413084,0.400768,0.406813,84348.961974945,0
+ED.US,D,19720605,000000,0.406813,0.406813,0.400768,0.406813,70287.896184411,0
+ED.US,D,19720606,000000,0.406813,0.406813,0.400768,0.400768,115655.13740662,0
+ED.US,D,19720607,000000,0.400768,0.406813,0.400768,0.406813,68370.291675346,0
+ED.US,D,19720608,000000,0.406813,0.406813,0.406813,0.406813,101599.19890088,0
+ED.US,D,19720609,000000,0.406813,0.406813,0.400768,0.406813,78593.072076881,0
+ED.US,D,19720612,000000,0.406813,0.406813,0.406813,0.406813,76676.493024773,0
+ED.US,D,19720613,000000,0.406813,0.413084,0.406813,0.413084,109904.37479335,0
+ED.US,D,19720614,000000,0.413084,0.413084,0.413084,0.413084,428760.9863726,0
+ED.US,D,19720615,000000,0.413084,0.413084,0.413084,0.413084,278602.29874324,0
+ED.US,D,19720616,000000,0.413084,0.413084,0.413084,0.413084,189779.26806613,0
+ED.US,D,19720619,000000,0.413084,0.41952,0.413084,0.41952,1118867.8818208,0
+ED.US,D,19720620,000000,0.41952,0.41952,0.413084,0.41952,250483.24353304,0
+ED.US,D,19720621,000000,0.41952,0.41952,0.413084,0.413084,310546.30840201,0
+ED.US,D,19720622,000000,0.413084,0.41952,0.413084,0.41952,180196.37280559,0
+ED.US,D,19720623,000000,0.41952,0.41952,0.41952,0.41952,122048.86153178,0
+ED.US,D,19720626,000000,0.41952,0.41952,0.41952,0.41952,159739.53197599,0
+ED.US,D,19720627,000000,0.41952,0.41952,0.413084,0.413084,143768.03987509,0
+ED.US,D,19720628,000000,0.413084,0.41952,0.413084,0.41952,152081.41942321,0
+ED.US,D,19720629,000000,0.41952,0.41952,0.413084,0.413084,141214.65205286,0
+ED.US,D,19720630,000000,0.413084,0.41952,0.413084,0.413084,112460.83898645,0
+ED.US,D,19720703,000000,0.413084,0.41952,0.413084,0.41952,84986.796202025,0
+ED.US,D,19720705,000000,0.41952,0.41952,0.413084,0.41952,130994.94802219,0
+ED.US,D,19720706,000000,0.41952,0.41952,0.41952,0.41952,172526.98022629,0
+ED.US,D,19720707,000000,0.41952,0.41952,0.41952,0.41952,123323.50452898,0
+ED.US,D,19720710,000000,0.41952,0.41952,0.41952,0.41952,91376.418499343,0
+ED.US,D,19720711,000000,0.41952,0.41952,0.41952,0.41952,92650.036039588,0
+ED.US,D,19720712,000000,0.41952,0.425713,0.41952,0.41952,105433.38246206,0
+ED.US,D,19720713,000000,0.41952,0.41952,0.41952,0.41952,63899.29934405,0
+ED.US,D,19720714,000000,0.41952,0.41952,0.41952,0.41952,78593.072076881,0
+ED.US,D,19720717,000000,0.41952,0.41952,0.41952,0.41952,124602.24935401,0
+ED.US,D,19720718,000000,0.41952,0.41952,0.41952,0.41952,144409.97592999,0
+ED.US,D,19720719,000000,0.41952,0.41952,0.41952,0.41952,88822.005220156,0
+ED.US,D,19720720,000000,0.41952,0.41952,0.41952,0.41952,114379.46895248,0
+ED.US,D,19720721,000000,0.41952,0.41952,0.41952,0.41952,76036.60788378,0
+ED.US,D,19720724,000000,0.41952,0.425713,0.41952,0.41952,407673.48951462,0
+ED.US,D,19720725,000000,0.41952,0.425713,0.41952,0.425713,120130.23156575,0
+ED.US,D,19720726,000000,0.425713,0.425713,0.41952,0.41952,153354.0115065,0
+ED.US,D,19720727,000000,0.41952,0.425713,0.41952,0.425713,122048.86153178,0
+ED.US,D,19720728,000000,0.425713,0.425713,0.41952,0.425713,99681.594391813,0
+ED.US,D,19720731,000000,0.425713,0.425713,0.41952,0.41952,208310.30073099,0
+ED.US,D,19720801,000000,0.41952,0.425713,0.41952,0.425713,90098.699131272,0
+ED.US,D,19720802,000000,0.425713,0.425713,0.41952,0.41952,153354.0115065,0
+ED.US,D,19720803,000000,0.41952,0.425713,0.41952,0.41952,221086.46895476,0
+ED.US,D,19720804,000000,0.41952,0.425713,0.41952,0.41952,109266.54056627,0
+ED.US,D,19720807,000000,0.41952,0.425713,0.41952,0.425713,83707.025920039,0
+ED.US,D,19720808,000000,0.425713,0.425713,0.41952,0.425713,104796.57369193,0
+ED.US,D,19720809,000000,0.425713,0.425713,0.41952,0.41952,87542.234938169,0
+ED.US,D,19720810,000000,0.41952,0.425713,0.41952,0.41952,63899.29934405,0
+ED.US,D,19720811,000000,0.41952,0.425713,0.41952,0.41952,71564.590095526,0
+ED.US,D,19720814,000000,0.41952,0.425713,0.41952,0.41952,86261.439199227,0
+ED.US,D,19720815,000000,0.41952,0.425713,0.41952,0.41952,103515.77795298,0
+ED.US,D,19720816,000000,0.41952,0.425713,0.41952,0.425713,98403.875023741,0
+ED.US,D,19720817,000000,0.425713,0.425713,0.41952,0.425713,99681.594391813,0
+ED.US,D,19720818,000000,0.425713,0.425713,0.41952,0.41952,88822.005220156,0
+ED.US,D,19720821,000000,0.41952,0.41952,0.41952,0.41952,114379.46895248,0
+ED.US,D,19720822,000000,0.41952,0.41952,0.41952,0.41952,80512.727499859,0
+ED.US,D,19720823,000000,0.41952,0.425713,0.41952,0.41952,92013.227269466,0
+ED.US,D,19720824,000000,0.41952,0.425713,0.41952,0.41952,122048.86153178,0
+ED.US,D,19720825,000000,0.41952,0.425713,0.41952,0.41952,86261.439199227,0
+ED.US,D,19720828,000000,0.41952,0.425713,0.41952,0.41952,109266.54056627,0
+ED.US,D,19720829,000000,0.41952,0.41952,0.41952,0.41952,59427.281555797,0
+ED.US,D,19720830,000000,0.41952,0.41952,0.41952,0.41952,56226.830393876,0
+ED.US,D,19720831,000000,0.41952,0.425713,0.41952,0.41952,82429.306551968,0
+ED.US,D,19720901,000000,0.41952,0.425713,0.41952,0.425713,113102.77504136,0
+ED.US,D,19720905,000000,0.425713,0.425713,0.41952,0.41952,68370.291675346,0
+ED.US,D,19720906,000000,0.41952,0.41952,0.41952,0.41952,95848.436287596,0
+ED.US,D,19720907,000000,0.41952,0.41952,0.41952,0.41952,65177.018712122,0
+ED.US,D,19720908,000000,0.41952,0.425713,0.41952,0.41952,63261.46511697,0
+ED.US,D,19720911,000000,0.41952,0.41952,0.41952,0.41952,78593.072076881,0
+ED.US,D,19720912,000000,0.41952,0.41952,0.41952,0.41952,85623.604972148,0
+ED.US,D,19720913,000000,0.41952,0.41952,0.41952,0.41952,73480.143690677,0
+ED.US,D,19720914,000000,0.41952,0.41952,0.41952,0.41952,110546.31084826,0
+ED.US,D,19720915,000000,0.41952,0.41952,0.41952,0.41952,76676.493024773,0
+ED.US,D,19720918,000000,0.41952,0.41952,0.41952,0.41952,56226.830393876,0
+ED.US,D,19720919,000000,0.41952,0.41952,0.41952,0.41952,112460.83898645,0
+ED.US,D,19720920,000000,0.41952,0.425713,0.41952,0.41952,81153.638097808,0
+ED.US,D,19720921,000000,0.41952,0.425713,0.41952,0.41952,91376.418499343,0
+ED.US,D,19720922,000000,0.41952,0.41952,0.41952,0.41952,72847.436748382,0
+ED.US,D,19720925,000000,0.41952,0.425713,0.41952,0.41952,126516.7774922,0
+ED.US,D,19720926,000000,0.41952,0.41952,0.41952,0.41952,56226.830393876,0
+ED.US,D,19720927,000000,0.41952,0.41952,0.41952,0.41952,74758.888515708,0
+ED.US,D,19720928,000000,0.41952,0.41952,0.41952,0.41952,116297.07346153,0
+ED.US,D,19720929,000000,0.41952,0.41952,0.41952,0.41952,61981.694834985,0
+ED.US,D,19721002,000000,0.41952,0.41952,0.41952,0.41952,93295.048465365,0
+ED.US,D,19721003,000000,0.41952,0.425713,0.41952,0.41952,104796.57369193,0
+ED.US,D,19721004,000000,0.41952,0.425713,0.41952,0.425713,65813.827482244,0
+ED.US,D,19721005,000000,0.41952,0.41952,0.41952,0.41952,61981.694834985,0
+ED.US,D,19721006,000000,0.41952,0.41952,0.41952,0.41952,99681.594391813,0
+ED.US,D,19721009,000000,0.41952,0.425713,0.41952,0.425713,81153.638097808,0
+ED.US,D,19721010,000000,0.425713,0.425713,0.41952,0.41952,76036.60788378,0
+ED.US,D,19721011,000000,0.41952,0.425713,0.41952,0.41952,86261.439199227,0
+ED.US,D,19721012,000000,0.41952,0.425713,0.41952,0.41952,82429.306551968,0
+ED.US,D,19721013,000000,0.41952,0.425713,0.41952,0.425713,63261.46511697,0
+ED.US,D,19721016,000000,0.425713,0.425713,0.41952,0.41952,92013.227269466,0
+ED.US,D,19721017,000000,0.41952,0.425713,0.41952,0.425713,123323.50452898,0
+ED.US,D,19721018,000000,0.425713,0.425713,0.41952,0.41952,121408.97639078,0
+ED.US,D,19721019,000000,0.41952,0.425713,0.41952,0.425713,61981.694834985,0
+ED.US,D,19721020,000000,0.425713,0.425713,0.425713,0.425713,53673.442571645,0
+ED.US,D,19721023,000000,0.425713,0.425713,0.425713,0.425713,59427.281555797,0
+ED.US,D,19721024,000000,0.425713,0.43174,0.425713,0.43174,123962.36421301,0
+ED.US,D,19721025,000000,0.43174,0.43174,0.425713,0.425713,94570.716919524,0
+ED.US,D,19721026,000000,0.425713,0.43174,0.425713,0.43174,102874.86735504,0
+ED.US,D,19721027,000000,0.43174,0.43174,0.43174,0.43174,142493.39687788,0
+ED.US,D,19721030,000000,0.438263,0.438263,0.43174,0.43174,104155.66309398,0
+ED.US,D,19721031,000000,0.43174,0.43174,0.43174,0.43174,96485.245057719,0
+ED.US,D,19721101,000000,0.43174,0.43174,0.425713,0.425713,149525.98068707,0
+ED.US,D,19721102,000000,0.425713,0.43174,0.425713,0.425713,127794.49686027,0
+ED.US,D,19721103,000000,0.425713,0.43174,0.425713,0.43174,140579.89419665,0
+ED.US,D,19721106,000000,0.43174,0.43174,0.43174,0.43174,138660.23877366,0
+ED.US,D,19721108,000000,0.43174,0.43174,0.43174,0.43174,176996.94710062,0
+ED.US,D,19721109,000000,0.43174,0.43174,0.43174,0.43174,141214.65205286,0
+ED.US,D,19721110,000000,0.43174,0.43174,0.43174,0.43174,202556.46174685,0
+ED.US,D,19721113,000000,0.43174,0.43174,0.43174,0.43174,173804.69959435,0
+ED.US,D,19721114,000000,0.43174,0.43174,0.425713,0.43174,181477.16854453,0
+ED.US,D,19721115,000000,0.43174,0.43174,0.425713,0.43174,146326.5549821,0
+ED.US,D,19721116,000000,0.43174,0.43174,0.43174,0.43174,153991.84573358,0
+ED.US,D,19721117,000000,0.43174,0.43174,0.43174,0.43174,144409.97592999,0
+ED.US,D,19721120,000000,0.43174,0.43174,0.43174,0.43174,158470.01626357,0
+ED.US,D,19721121,000000,0.43174,0.438263,0.43174,0.438263,220450.6856416,0
+ED.US,D,19721122,000000,0.438263,0.438263,0.43174,0.438263,327801.67261272,0
+ED.US,D,19721124,000000,0.438263,0.444582,0.43174,0.444582,979563.65607828,0
+ED.US,D,19721127,000000,0.444582,0.444582,0.444582,0.444582,300961.36222754,0
+ED.US,D,19721128,000000,0.444582,0.444582,0.444582,0.444582,221086.46895476,0
+ED.US,D,19721129,000000,0.444582,0.444582,0.438263,0.438263,120770.11670675,0
+ED.US,D,19721130,000000,0.438263,0.444582,0.438263,0.438263,141214.65205286,0
+ED.US,D,19721201,000000,0.438263,0.444582,0.438263,0.444582,761032.62585967,0
+ED.US,D,19721204,000000,0.444582,0.444582,0.438263,0.444582,165496.44733102,0
+ED.US,D,19721205,000000,0.444582,0.444582,0.438263,0.444582,150798.57277036,0
+ED.US,D,19721206,000000,0.444582,0.444582,0.438263,0.438263,130994.94802219,0
+ED.US,D,19721207,000000,0.438263,0.438263,0.438263,0.438263,112460.83898645,0
+ED.US,D,19721208,000000,0.438263,0.438263,0.43174,0.438263,143768.03987509,0
+ED.US,D,19721211,000000,0.438263,0.438263,0.43174,0.438263,125879.96872208,0
+ED.US,D,19721212,000000,0.438263,0.438263,0.43174,0.43174,145692.82258285,0
+ED.US,D,19721213,000000,0.43174,0.438263,0.43174,0.43174,132906.39978952,0
+ED.US,D,19721214,000000,0.43174,0.438263,0.43174,0.43174,135462.86398262,0
+ED.US,D,19721215,000000,0.43174,0.438263,0.43174,0.43174,113102.77504136,0
+ED.US,D,19721218,000000,0.43174,0.438263,0.43174,0.43174,144409.97592999,0
+ED.US,D,19721219,000000,0.43174,0.43174,0.43174,0.43174,155275.7178434,0
+ED.US,D,19721220,000000,0.43174,0.43174,0.43174,0.43174,132266.51464853,0
+ED.US,D,19721221,000000,0.43174,0.43174,0.43174,0.43174,156552.41175451,0
+ED.US,D,19721222,000000,0.43174,0.43174,0.43174,0.43174,171882.99325747,0
+ED.US,D,19721226,000000,0.43174,0.43174,0.43174,0.43174,121408.97639078,0
+ED.US,D,19721227,000000,0.43174,0.43174,0.43174,0.43174,149525.98068707,0
+ED.US,D,19721229,000000,0.43174,0.43174,0.43174,0.43174,257509.67460048,0
+ED.US,D,19730102,000000,0.438263,0.444582,0.438263,0.444582,262626.70481451,0
+ED.US,D,19730103,000000,0.444582,0.450608,0.444582,0.444582,214059.01243037,0
+ED.US,D,19730104,000000,0.444582,0.450608,0.444582,0.444582,122679.51756016,0
+ED.US,D,19730105,000000,0.444582,0.450608,0.444582,0.450608,182750.78608478,0
+ED.US,D,19730108,000000,0.450608,0.450608,0.444582,0.444582,146965.41466614,0
+ED.US,D,19730109,000000,0.444582,0.444582,0.438263,0.438263,184663.26330906,0
+ED.US,D,19730110,000000,0.438263,0.444582,0.438263,0.438263,182750.78608478,0
+ED.US,D,19730111,000000,0.438263,0.444582,0.438263,0.444582,157192.2968955,0
+ED.US,D,19730112,000000,0.444582,0.444582,0.438263,0.438263,125879.96872208,0
+ED.US,D,19730115,000000,0.438263,0.444582,0.438263,0.438263,150163.81491415,0
+ED.US,D,19730116,000000,0.438263,0.444582,0.438263,0.438263,153991.84573358,0
+ED.US,D,19730117,000000,0.438263,0.438263,0.438263,0.438263,123962.36421301,0
+ED.US,D,19730118,000000,0.438263,0.444582,0.438263,0.438263,134824.00429858,0
+ED.US,D,19730119,000000,0.438263,0.438263,0.438263,0.438263,127161.78991797,0
+ED.US,D,19730122,000000,0.438263,0.444582,0.438263,0.444582,128435.40745823,0
+ED.US,D,19730123,000000,0.444582,0.444582,0.43174,0.438263,284346.90861478,0
+ED.US,D,19730124,000000,0.438263,0.438263,0.438263,0.438263,180196.37280559,0
+ED.US,D,19730126,000000,0.438263,0.438263,0.438263,0.438263,122048.86153178,0
+ED.US,D,19730129,000000,0.438263,0.438263,0.438263,0.438263,135462.86398262,0
+ED.US,D,19730130,000000,0.438263,0.438263,0.438263,0.438263,154636.85815935,0
+ED.US,D,19730131,000000,0.438263,0.444582,0.438263,0.438263,205108.82411212,0
+ED.US,D,19730201,000000,0.438263,0.438263,0.43174,0.438263,502243.1809772,0
+ED.US,D,19730202,000000,0.438263,0.438263,0.438263,0.438263,192336.75771619,0
+ED.US,D,19730205,000000,0.438263,0.438263,0.438263,0.438263,139294.99662989,0
+ED.US,D,19730206,000000,0.438263,0.438263,0.438263,0.438263,92013.227269466,0
+ED.US,D,19730207,000000,0.438263,0.438263,0.43174,0.43174,180835.23248961,0
+ED.US,D,19730208,000000,0.43174,0.438263,0.43174,0.43174,109904.37479335,0
+ED.US,D,19730209,000000,0.43174,0.438263,0.43174,0.438263,112460.83898645,0
+ED.US,D,19730212,000000,0.438263,0.438263,0.43174,0.438263,123323.50452898,0
+ED.US,D,19730213,000000,0.438263,0.438263,0.438263,0.438263,86900.298883264,0
+ED.US,D,19730214,000000,0.438263,0.438263,0.43174,0.43174,115015.25226564,0
+ED.US,D,19730215,000000,0.43174,0.438263,0.43174,0.438263,111824.03021633,0
+ED.US,D,19730216,000000,0.438263,0.438263,0.43174,0.438263,67733.482905223,0
+ED.US,D,19730220,000000,0.438263,0.438263,0.43174,0.43174,117571.71645873,0
+ED.US,D,19730221,000000,0.43174,0.438263,0.43174,0.43174,84986.796202025,0
+ED.US,D,19730222,000000,0.43174,0.43174,0.43174,0.43174,74124.130659498,0
+ED.US,D,19730223,000000,0.43174,0.438263,0.43174,0.43174,108627.68088223,0
+ED.US,D,19730226,000000,0.43174,0.43174,0.43174,0.43174,122048.86153178,0
+ED.US,D,19730227,000000,0.43174,0.43174,0.43174,0.43174,119496.4991665,0
+ED.US,D,19730228,000000,0.43174,0.43174,0.43174,0.43174,141855.56265081,0
+ED.US,D,19730301,000000,0.43174,0.43174,0.425713,0.425713,120130.23156575,0
+ED.US,D,19730302,000000,0.425713,0.43174,0.425713,0.43174,91376.418499343,0
+ED.US,D,19730305,000000,0.43174,0.438263,0.425713,0.43174,134185.14461455,0
+ED.US,D,19730306,000000,0.43174,0.43174,0.425713,0.425713,85623.604972148,0
+ED.US,D,19730307,000000,0.425713,0.43174,0.425713,0.43174,99681.594391813,0
+ED.US,D,19730308,000000,0.43174,0.43174,0.425713,0.425713,99681.594391813,0
+ED.US,D,19730309,000000,0.425713,0.43174,0.425713,0.43174,120770.11670675,0
+ED.US,D,19730312,000000,0.43174,0.43174,0.425713,0.43174,77953.186935888,0
+ED.US,D,19730313,000000,0.425713,0.425713,0.425713,0.425713,97123.079284799,0
+ED.US,D,19730314,000000,0.425713,0.425713,0.425713,0.425713,110546.31084826,0
+ED.US,D,19730315,000000,0.425713,0.43174,0.425713,0.43174,92013.227269466,0
+ED.US,D,19730316,000000,0.43174,0.43174,0.425713,0.425713,95848.436287596,0
+ED.US,D,19730319,000000,0.425713,0.43174,0.425713,0.425713,119496.4991665,0
+ED.US,D,19730320,000000,0.425713,0.425713,0.425713,0.425713,97123.079284799,0
+ED.US,D,19730321,000000,0.425713,0.425713,0.425713,0.425713,101599.19890088,0
+ED.US,D,19730322,000000,0.425713,0.425713,0.425713,0.425713,137385.59577647,0
+ED.US,D,19730323,000000,0.425713,0.425713,0.41952,0.41952,142493.39687788,0
+ED.US,D,19730326,000000,0.41952,0.425713,0.41952,0.425713,143768.03987509,0
+ED.US,D,19730327,000000,0.425713,0.425713,0.425713,0.425713,129712.10136934,0
+ED.US,D,19730328,000000,0.425713,0.425713,0.41952,0.41952,115655.13740662,0
+ED.US,D,19730329,000000,0.41952,0.425713,0.41952,0.41952,132266.51464853,0
+ED.US,D,19730330,000000,0.41952,0.425713,0.41952,0.41952,99047.86199256,0
+ED.US,D,19730402,000000,0.41952,0.425713,0.41952,0.425713,116937.98405949,0
+ED.US,D,19730403,000000,0.425713,0.425713,0.425713,0.425713,102874.86735504,0
+ED.US,D,19730404,000000,0.425713,0.43174,0.425713,0.425713,101599.19890088,0
+ED.US,D,19730405,000000,0.425713,0.425713,0.425713,0.425713,83063.03895122,0
+ED.US,D,19730406,000000,0.425713,0.43174,0.425713,0.425713,81153.638097808,0
+ED.US,D,19730409,000000,0.425713,0.43174,0.425713,0.43174,74758.888515708,0
+ED.US,D,19730410,000000,0.43174,0.438263,0.425713,0.438263,125879.96872208,0
+ED.US,D,19730411,000000,0.438263,0.438263,0.425713,0.43174,114379.46895248,0
+ED.US,D,19730412,000000,0.43174,0.43174,0.425713,0.43174,110546.31084826,0
+ED.US,D,19730413,000000,0.43174,0.43174,0.425713,0.43174,70287.896184411,0
+ED.US,D,19730416,000000,0.43174,0.43174,0.425713,0.43174,97123.079284799,0
+ED.US,D,19730417,000000,0.43174,0.43174,0.425713,0.43174,98403.875023741,0
+ED.US,D,19730418,000000,0.43174,0.43174,0.425713,0.43174,88822.005220156,0
+ED.US,D,19730419,000000,0.43174,0.43174,0.425713,0.43174,88822.005220156,0
+ED.US,D,19730423,000000,0.43174,0.43174,0.425713,0.425713,88175.967337422,0
+ED.US,D,19730424,000000,0.425713,0.43174,0.425713,0.425713,64539.184485042,0
+ED.US,D,19730425,000000,0.425713,0.43174,0.425713,0.43174,79236.033588743,0
+ED.US,D,19730426,000000,0.43174,0.43174,0.425713,0.43174,102238.05858492,0
+ED.US,D,19730427,000000,0.43174,0.438263,0.43174,0.43174,108627.68088223,0
+ED.US,D,19730430,000000,0.43174,0.438263,0.43174,0.438263,95848.436287596,0
+ED.US,D,19730501,000000,0.438263,0.438263,0.43174,0.438263,74124.130659498,0
+ED.US,D,19730502,000000,0.438263,0.438263,0.43174,0.43174,169967.43966231,0
+ED.US,D,19730503,000000,0.438263,0.438263,0.43174,0.43174,151438.45791135,0
+ED.US,D,19730504,000000,0.43174,0.43174,0.43174,0.43174,122048.86153178,0
+ED.US,D,19730507,000000,0.43174,0.43174,0.43174,0.43174,129712.10136934,0
+ED.US,D,19730508,000000,0.43174,0.43174,0.425713,0.43174,182750.78608478,0
+ED.US,D,19730509,000000,0.43174,0.43174,0.425713,0.425713,118210.57614278,0
+ED.US,D,19730510,000000,0.425713,0.425713,0.425713,0.425713,94570.716919524,0
+ED.US,D,19730511,000000,0.425713,0.425713,0.425713,0.425713,99681.594391813,0
+ED.US,D,19730514,000000,0.425713,0.43174,0.425713,0.425713,86900.298883264,0
+ED.US,D,19730515,000000,0.425713,0.425713,0.41952,0.425713,161661.23831288,0
+ED.US,D,19730516,000000,0.425713,0.425713,0.425713,0.425713,111184.14507534,0
+ED.US,D,19730517,000000,0.425713,0.425713,0.425713,0.425713,76036.60788378,0
+ED.US,D,19730518,000000,0.425713,0.425713,0.41952,0.41952,84986.796202025,0
+ED.US,D,19730521,000000,0.41952,0.425713,0.41952,0.41952,150798.57277036,0
+ED.US,D,19730522,000000,0.41952,0.41952,0.413084,0.41952,188504.62506892,0
+ED.US,D,19730523,000000,0.41952,0.425713,0.41952,0.425713,284346.90861478,0
+ED.US,D,19730524,000000,0.425713,0.425713,0.41952,0.425713,248567.68993789,0
+ED.US,D,19730525,000000,0.425713,0.425713,0.41952,0.425713,189137.33201122,0
+ED.US,D,19730529,000000,0.425713,0.425713,0.41952,0.425713,129076.31805617,0
+ED.US,D,19730530,000000,0.425713,0.425713,0.41952,0.41952,102874.86735504,0
+ED.US,D,19730531,000000,0.41952,0.41952,0.413084,0.41952,194893.22190928,0
+ED.US,D,19730601,000000,0.41952,0.41952,0.41952,0.41952,148247.23586204,0
+ED.US,D,19730604,000000,0.41952,0.41952,0.41952,0.41952,106073.26760304,0
+ED.US,D,19730605,000000,0.41952,0.41952,0.413084,0.41952,119496.4991665,0
+ED.US,D,19730606,000000,0.41952,0.41952,0.41952,0.41952,125879.96872208,0
+ED.US,D,19730607,000000,0.41952,0.41952,0.41952,0.41952,71564.590095526,0
+ED.US,D,19730608,000000,0.41952,0.41952,0.41952,0.41952,130353.01196728,0
+ED.US,D,19730611,000000,0.41952,0.41952,0.41952,0.41952,118210.57614278,0
+ED.US,D,19730612,000000,0.41952,0.41952,0.41952,0.41952,93295.048465365,0
+ED.US,D,19730613,000000,0.41952,0.41952,0.41952,0.41952,93295.048465365,0
+ED.US,D,19730614,000000,0.41952,0.41952,0.413084,0.41952,104155.66309398,0
+ED.US,D,19730615,000000,0.41952,0.41952,0.413084,0.41952,128435.40745823,0
+ED.US,D,19730618,000000,0.41952,0.41952,0.413084,0.413084,136102.74912361,0
+ED.US,D,19730619,000000,0.413084,0.413084,0.413084,0.413084,111824.03021633,0
+ED.US,D,19730620,000000,0.413084,0.41952,0.413084,0.413084,92650.036039588,0
+ED.US,D,19730621,000000,0.413084,0.413084,0.413084,0.413084,120770.11670675,0
+ED.US,D,19730622,000000,0.413084,0.413084,0.406813,0.413084,168691.77120815,0
+ED.US,D,19730625,000000,0.413084,0.413084,0.406813,0.406813,141855.56265081,0
+ED.US,D,19730626,000000,0.406813,0.413084,0.406813,0.406813,86261.439199227,0
+ED.US,D,19730627,000000,0.406813,0.413084,0.406813,0.406813,114379.46895248,0
+ED.US,D,19730628,000000,0.406813,0.413084,0.406813,0.406813,99681.594391813,0
+ED.US,D,19730629,000000,0.406813,0.413084,0.406813,0.413084,84986.796202025,0
+ED.US,D,19730702,000000,0.413084,0.413084,0.406813,0.413084,105433.38246206,0
+ED.US,D,19730703,000000,0.413084,0.413084,0.413084,0.413084,102874.86735504,0
+ED.US,D,19730705,000000,0.413084,0.413084,0.406813,0.406813,99047.86199256,0
+ED.US,D,19730706,000000,0.406813,0.413084,0.406813,0.406813,139933.85631391,0
+ED.US,D,19730709,000000,0.406813,0.413084,0.406813,0.413084,78593.072076881,0
+ED.US,D,19730710,000000,0.413084,0.41952,0.406813,0.413084,111824.03021633,0
+ED.US,D,19730711,000000,0.413084,0.413084,0.406813,0.406813,91376.418499343,0
+ED.US,D,19730712,000000,0.406813,0.413084,0.406813,0.406813,90735.507901394,0
+ED.US,D,19730713,000000,0.406813,0.413084,0.406813,0.406813,68370.291675346,0
+ED.US,D,19730716,000000,0.406813,0.413084,0.406813,0.406813,56226.830393876,0
+ED.US,D,19730717,000000,0.406813,0.413084,0.406813,0.406813,106073.26760304,0
+ED.US,D,19730718,000000,0.406813,0.413084,0.406813,0.413084,90735.507901394,0
+ED.US,D,19730719,000000,0.413084,0.413084,0.406813,0.406813,113735.48198365,0
+ED.US,D,19730720,000000,0.406813,0.413084,0.406813,0.413084,101599.19890088,0
+ED.US,D,19730723,000000,0.413084,0.413084,0.406813,0.406813,81786.345040104,0
+ED.US,D,19730724,000000,0.406813,0.406813,0.406813,0.406813,66450.636252367,0
+ED.US,D,19730725,000000,0.406813,0.413084,0.406813,0.406813,70287.896184411,0
+ED.US,D,19730726,000000,0.406813,0.413084,0.406813,0.406813,113102.77504136,0
+ED.US,D,19730727,000000,0.406813,0.413084,0.406813,0.413084,76676.493024773,0
+ED.US,D,19730730,000000,0.413084,0.413084,0.406813,0.406813,79236.033588743,0
+ED.US,D,19730731,000000,0.406813,0.406813,0.406813,0.406813,97763.989882748,0
+ED.US,D,19730801,000000,0.406813,0.413084,0.406813,0.406813,112460.83898645,0
+ED.US,D,19730802,000000,0.406813,0.406813,0.406813,0.406813,132266.51464853,0
+ED.US,D,19730803,000000,0.406813,0.406813,0.400768,0.406813,134824.00429858,0
+ED.US,D,19730806,000000,0.406813,0.406813,0.394419,0.394419,254954.23586433,0
+ED.US,D,19730807,000000,0.394419,0.400768,0.394419,0.394419,145051.91198491,0
+ED.US,D,19730808,000000,0.394419,0.394419,0.394419,0.394419,217257.41267838,0
+ED.US,D,19730809,000000,0.394419,0.394419,0.394419,0.394419,175725.38047428,0
+ED.US,D,19730810,000000,0.394419,0.394419,0.3881,0.3881,146326.5549821,0
+ED.US,D,19730813,000000,0.3881,0.3881,0.3881,0.3881,174441.50836448,0
+ED.US,D,19730814,000000,0.3881,0.3881,0.3881,0.3881,149525.98068707,0
+ED.US,D,19730815,000000,0.3881,0.394419,0.3881,0.394419,127794.49686027,0
+ED.US,D,19730816,000000,0.394419,0.394419,0.3881,0.394419,130353.01196728,0
+ED.US,D,19730817,000000,0.394419,0.394419,0.3881,0.394419,98403.875023741,0
+ED.US,D,19730820,000000,0.394419,0.394419,0.394419,0.394419,79878.995100606,0
+ED.US,D,19730821,000000,0.394419,0.394419,0.394419,0.394419,87542.234938169,0
+ED.US,D,19730822,000000,0.394419,0.394419,0.394419,0.394419,91376.418499343,0
+ED.US,D,19730823,000000,0.394419,0.394419,0.394419,0.394419,109904.37479335,0
+ED.US,D,19730824,000000,0.394419,0.394419,0.394419,0.394419,102238.05858492,0
+ED.US,D,19730827,000000,0.394419,0.394419,0.3881,0.3881,162938.95768096,0
+ED.US,D,19730828,000000,0.3881,0.394419,0.3881,0.394419,91376.418499343,0
+ED.US,D,19730829,000000,0.394419,0.394419,0.3881,0.394419,118210.57614278,0
+ED.US,D,19730830,000000,0.394419,0.394419,0.394419,0.394419,129712.10136934,0
+ED.US,D,19730831,000000,0.394419,0.394419,0.394419,0.394419,79878.995100606,0
+ED.US,D,19730904,000000,0.394419,0.400768,0.394419,0.394419,92650.036039588,0
+ED.US,D,19730905,000000,0.394419,0.400768,0.394419,0.400768,82429.306551968,0
+ED.US,D,19730906,000000,0.400768,0.41952,0.394419,0.413084,205108.82411212,0
+ED.US,D,19730907,000000,0.413084,0.41952,0.400768,0.413084,114379.46895248,0
+ED.US,D,19730910,000000,0.413084,0.413084,0.406813,0.406813,123962.36421301,0
+ED.US,D,19730911,000000,0.406813,0.413084,0.406813,0.406813,53035.608344566,0
+ED.US,D,19730912,000000,0.406813,0.406813,0.406813,0.406813,74124.130659498,0
+ED.US,D,19730913,000000,0.406813,0.406813,0.400768,0.400768,104155.66309398,0
+ED.US,D,19730914,000000,0.400768,0.400768,0.394419,0.400768,111824.03021633,0
+ED.US,D,19730917,000000,0.400768,0.400768,0.394419,0.394419,116937.98405949,0
+ED.US,D,19730918,000000,0.394419,0.400768,0.394419,0.400768,155911.50115656,0
+ED.US,D,19730919,000000,0.400768,0.406813,0.394419,0.400768,92013.227269466,0
+ED.US,D,19730920,000000,0.400768,0.406813,0.400768,0.406813,115655.13740662,0
+ED.US,D,19730921,000000,0.406813,0.406813,0.400768,0.406813,148247.23586204,0
+ED.US,D,19730924,000000,0.406813,0.406813,0.400768,0.406813,124602.24935401,0
+ED.US,D,19730925,000000,0.406813,0.413084,0.406813,0.413084,152718.22819333,0
+ED.US,D,19730926,000000,0.413084,0.41952,0.413084,0.41952,126516.7774922,0
+ED.US,D,19730927,000000,0.413084,0.413084,0.413084,0.413084,110546.31084826,0
+ED.US,D,19730928,000000,0.413084,0.413084,0.413084,0.413084,100960.33921684,0
+ED.US,D,19731001,000000,0.413084,0.41952,0.413084,0.41952,157830.13112257,0
+ED.US,D,19731002,000000,0.41952,0.41952,0.413084,0.41952,101599.19890088,0
+ED.US,D,19731003,000000,0.41952,0.41952,0.413084,0.413084,148883.01917521,0
+ED.US,D,19731004,000000,0.413084,0.41952,0.413084,0.413084,100960.33921684,0
+ED.US,D,19731005,000000,0.41952,0.41952,0.41952,0.41952,104796.57369193,0
+ED.US,D,19731008,000000,0.41952,0.41952,0.413084,0.413084,64539.184485042,0
+ED.US,D,19731009,000000,0.413084,0.41952,0.413084,0.41952,90735.507901394,0
+ED.US,D,19731010,000000,0.41952,0.41952,0.413084,0.41952,86261.439199227,0
+ED.US,D,19731011,000000,0.41952,0.41952,0.413084,0.413084,189137.33201122,0
+ED.US,D,19731012,000000,0.413084,0.41952,0.413084,0.41952,113102.77504136,0
+ED.US,D,19731015,000000,0.41952,0.41952,0.413084,0.413084,84986.796202025,0
+ED.US,D,19731016,000000,0.413084,0.41952,0.413084,0.41952,90098.699131272,0
+ED.US,D,19731017,000000,0.41952,0.41952,0.413084,0.413084,111824.03021633,0
+ED.US,D,19731018,000000,0.413084,0.413084,0.413084,0.413084,69646.985586461,0
+ED.US,D,19731019,000000,0.413084,0.413084,0.413084,0.413084,151438.45791135,0
+ED.US,D,19731022,000000,0.413084,0.413084,0.413084,0.413084,55590.021623754,0
+ED.US,D,19731023,000000,0.413084,0.413084,0.413084,0.413084,94570.716919524,0
+ED.US,D,19731024,000000,0.413084,0.413084,0.413084,0.413084,100960.33921684,0
+ED.US,D,19731025,000000,0.413084,0.413084,0.413084,0.413084,107986.77028429,0
+ED.US,D,19731026,000000,0.413084,0.41952,0.413084,0.41952,99047.86199256,0
+ED.US,D,19731029,000000,0.41952,0.41952,0.413084,0.413084,123962.36421301,0
+ED.US,D,19731030,000000,0.413084,0.41952,0.413084,0.41952,108627.68088223,0
+ED.US,D,19731031,000000,0.425713,0.425713,0.413084,0.413084,106073.26760304,0
+ED.US,D,19731101,000000,0.413084,0.41952,0.406813,0.413084,123323.50452898,0
+ED.US,D,19731102,000000,0.406813,0.406813,0.406813,0.406813,139933.85631391,0
+ED.US,D,19731105,000000,0.406813,0.406813,0.400768,0.400768,162938.95768096,0
+ED.US,D,19731106,000000,0.400768,0.406813,0.400768,0.400768,100318.40316193,0
+ED.US,D,19731107,000000,0.400768,0.400768,0.400768,0.400768,113102.77504136,0
+ED.US,D,19731108,000000,0.400768,0.400768,0.394419,0.400768,196168.89036345,0
+ED.US,D,19731109,000000,0.400768,0.400768,0.394419,0.400768,118210.57614278,0
+ED.US,D,19731112,000000,0.400768,0.400768,0.394419,0.394419,141855.56265081,0
+ED.US,D,19731113,000000,0.394419,0.394419,0.394419,0.394419,176996.94710062,0
+ED.US,D,19731114,000000,0.394419,0.394419,0.394419,0.394419,194251.28585438,0
+ED.US,D,19731115,000000,0.394419,0.394419,0.381839,0.3881,230031.52998823,0
+ED.US,D,19731116,000000,0.3881,0.394419,0.3881,0.3881,251120.05230317,0
+ED.US,D,19731119,000000,0.3881,0.3881,0.381839,0.381839,161024.42954276,0
+ED.US,D,19731120,000000,0.381839,0.3881,0.375627,0.375627,270931.88070699,0
+ED.US,D,19731121,000000,0.375627,0.381839,0.375627,0.375627,313102.77259511,0
+ED.US,D,19731123,000000,0.375627,0.381839,0.375627,0.375627,130353.01196728,0
+ED.US,D,19731126,000000,0.375627,0.375627,0.375627,0.375627,299689.79560121,0
+ED.US,D,19731127,000000,0.375627,0.375627,0.375627,0.375627,237706.04985231,0
+ED.US,D,19731128,000000,0.375627,0.375627,0.375627,0.375627,219810.80050061,0
+ED.US,D,19731129,000000,0.375627,0.375627,0.375627,0.375627,270931.88070699,0
+ED.US,D,19731130,000000,0.375627,0.375627,0.375627,0.375627,176367.3165292,0
+ED.US,D,19731203,000000,0.375627,0.375627,0.369299,0.369299,269009.14891313,0
+ED.US,D,19731204,000000,0.369299,0.369299,0.356797,0.363077,279877.9671974,0
+ED.US,D,19731205,000000,0.363077,0.363077,0.344275,0.344275,277957.28631747,0
+ED.US,D,19731206,000000,0.344275,0.356797,0.344275,0.356797,361664.31223751,0
+ED.US,D,19731207,000000,0.356797,0.363077,0.356797,0.363077,286903.37280788,0
+ED.US,D,19731210,000000,0.363077,0.369299,0.356797,0.369299,223640.88223396,0
+ED.US,D,19731211,000000,0.369299,0.369299,0.356797,0.356797,188504.62506892,0
+ED.US,D,19731212,000000,0.356797,0.356797,0.356797,0.356797,195527.97976549,0
+ED.US,D,19731213,000000,0.356797,0.356797,0.350546,0.350546,257509.67460048,0
+ED.US,D,19731214,000000,0.350546,0.356797,0.350546,0.356797,239625.70527529,0
+ED.US,D,19731217,000000,0.356797,0.356797,0.350546,0.350546,189779.26806613,0
+ED.US,D,19731218,000000,0.350546,0.350546,0.344275,0.350546,980206.61759015,0
+ED.US,D,19731219,000000,0.350546,0.350546,0.344275,0.344275,348893.27129852,0
+ED.US,D,19731220,000000,0.344275,0.344275,0.344275,0.344275,354636.85571311,0
+ED.US,D,19731221,000000,0.344275,0.350546,0.344275,0.350546,327161.78747173,0
+ED.US,D,19731224,000000,0.350546,0.350546,0.344275,0.350546,242172.94035579,0
+ED.US,D,19731226,000000,0.350546,0.350546,0.344275,0.350546,301599.19645462,0
+ED.US,D,19731227,000000,0.350546,0.356797,0.350546,0.356797,374444.58228909,0
+ED.US,D,19731228,000000,0.356797,0.356797,0.350546,0.350546,316293.99464442,0
+ED.US,D,19731231,000000,0.350546,0.350546,0.344275,0.350546,592978.68887859,0
+ED.US,D,19740102,000000,0.350546,0.369299,0.350546,0.369299,145051.91198491,0
+ED.US,D,19740103,000000,0.375627,0.394419,0.375627,0.394419,198725.35455655,0
+ED.US,D,19740104,000000,0.394419,0.400768,0.394419,0.400768,158470.01626357,0
+ED.US,D,19740107,000000,0.400768,0.400768,0.3881,0.3881,187220.75295911,0
+ED.US,D,19740108,000000,0.375627,0.375627,0.350546,0.363077,455599.24584386,0
+ED.US,D,19740109,000000,0.363077,0.363077,0.356797,0.363077,279237.05659944,0
+ED.US,D,19740110,000000,0.363077,0.363077,0.363077,0.363077,131630.73133536,0
+ED.US,D,19740111,000000,0.363077,0.369299,0.363077,0.369299,109904.37479335,0
+ED.US,D,19740114,000000,0.369299,0.375627,0.369299,0.375627,123962.36421301,0
+ED.US,D,19740115,000000,0.375627,0.375627,0.369299,0.375627,103515.77795298,0
+ED.US,D,19740116,000000,0.375627,0.381839,0.375627,0.375627,92013.227269466,0
+ED.US,D,19740117,000000,0.375627,0.381839,0.375627,0.375627,122048.86153178,0
+ED.US,D,19740118,000000,0.375627,0.381839,0.375627,0.375627,109266.54056627,0
+ED.US,D,19740121,000000,0.375627,0.375627,0.369299,0.375627,227483.26945078,0
+ED.US,D,19740122,000000,0.375627,0.375627,0.375627,0.375627,226201.44825488,0
+ED.US,D,19740123,000000,0.375627,0.375627,0.375627,0.375627,176367.3165292,0
+ED.US,D,19740124,000000,0.375627,0.375627,0.369299,0.369299,306073.26515679,0
+ED.US,D,19740125,000000,0.369299,0.375627,0.369299,0.375627,112460.83898645,0
+ED.US,D,19740128,000000,0.375627,0.375627,0.375627,0.375627,108627.68088223,0
+ED.US,D,19740129,000000,0.375627,0.381839,0.375627,0.381839,116937.98405949,0
+ED.US,D,19740130,000000,0.381839,0.394419,0.381839,0.3881,146326.5549821,0
+ED.US,D,19740131,000000,0.3881,0.3881,0.381839,0.3881,136742.63426461,0
+ED.US,D,19740201,000000,0.3881,0.3881,0.381839,0.381839,106703.92363143,0
+ED.US,D,19740204,000000,0.381839,0.3881,0.381839,0.3881,125239.05812413,0
+ED.US,D,19740205,000000,0.3881,0.3881,0.381839,0.3881,145051.91198491,0
+ED.US,D,19740206,000000,0.3881,0.3881,0.381839,0.381839,119496.4991665,0
+ED.US,D,19740207,000000,0.381839,0.3881,0.381839,0.3881,155911.50115656,0
+ED.US,D,19740208,000000,0.3881,0.3881,0.381839,0.381839,102874.86735504,0
+ED.US,D,19740211,000000,0.381839,0.3881,0.381839,0.3881,128435.40745823,0
+ED.US,D,19740212,000000,0.3881,0.394419,0.3881,0.394419,74758.888515708,0
+ED.US,D,19740213,000000,0.394419,0.400768,0.3881,0.394419,123323.50452898,0
+ED.US,D,19740214,000000,0.394419,0.400768,0.394419,0.400768,62619.529062063,0
+ED.US,D,19740215,000000,0.400768,0.400768,0.400768,0.400768,130994.94802219,0
+ED.US,D,19740219,000000,0.400768,0.406813,0.400768,0.400768,141214.65205286,0
+ED.US,D,19740220,000000,0.400768,0.406813,0.400768,0.406813,63899.29934405,0
+ED.US,D,19740221,000000,0.406813,0.406813,0.400768,0.400768,118210.57614278,0
+ED.US,D,19740222,000000,0.400768,0.406813,0.400768,0.406813,267097.6971458,0
+ED.US,D,19740225,000000,0.406813,0.406813,0.400768,0.406813,106703.92363143,0
+ED.US,D,19740226,000000,0.406813,0.406813,0.400768,0.406813,153354.0115065,0
+ED.US,D,19740227,000000,0.406813,0.406813,0.400768,0.406813,107986.77028429,0
+ED.US,D,19740228,000000,0.406813,0.406813,0.400768,0.406813,106703.92363143,0
+ED.US,D,19740301,000000,0.406813,0.406813,0.400768,0.400768,84986.796202025,0
+ED.US,D,19740304,000000,0.400768,0.400768,0.400768,0.400768,94570.716919524,0
+ED.US,D,19740305,000000,0.400768,0.400768,0.400768,0.400768,149525.98068707,0
+ED.US,D,19740306,000000,0.400768,0.406813,0.400768,0.400768,118210.57614278,0
+ED.US,D,19740307,000000,0.400768,0.400768,0.400768,0.400768,83707.025920039,0
+ED.US,D,19740308,000000,0.400768,0.400768,0.394419,0.400768,133550.38675833,0
+ED.US,D,19740311,000000,0.400768,0.400768,0.394419,0.400768,145051.91198491,0
+ED.US,D,19740312,000000,0.400768,0.400768,0.394419,0.394419,107986.77028429,0
+ED.US,D,19740313,000000,0.394419,0.394419,0.3881,0.3881,146965.41466614,0
+ED.US,D,19740314,000000,0.3881,0.394419,0.3881,0.3881,220450.6856416,0
+ED.US,D,19740315,000000,0.3881,0.3881,0.3881,0.3881,143768.03987509,0
+ED.US,D,19740318,000000,0.3881,0.3881,0.381839,0.381839,161024.42954276,0
+ED.US,D,19740319,000000,0.381839,0.3881,0.381839,0.381839,133550.38675833,0
+ED.US,D,19740320,000000,0.381839,0.3881,0.381839,0.381839,198084.44395859,0
+ED.US,D,19740321,000000,0.381839,0.3881,0.381839,0.381839,116297.07346153,0
+ED.US,D,19740322,000000,0.381839,0.3881,0.381839,0.381839,176367.3165292,0
+ED.US,D,19740325,000000,0.381839,0.3881,0.381839,0.381839,109266.54056627,0
+ED.US,D,19740326,000000,0.381839,0.3881,0.381839,0.3881,157192.2968955,0
+ED.US,D,19740327,000000,0.3881,0.3881,0.381839,0.381839,170608.35026026,0
+ED.US,D,19740328,000000,0.381839,0.381839,0.381839,0.381839,149525.98068707,0
+ED.US,D,19740329,000000,0.381839,0.381839,0.381839,0.381839,163582.94464978,0
+ED.US,D,19740401,000000,0.375627,0.375627,0.363077,0.363077,796175.03576643,0
+ED.US,D,19740402,000000,0.363077,0.369299,0.363077,0.363077,433231.9787039,0
+ED.US,D,19740403,000000,0.363077,0.369299,0.363077,0.363077,220450.6856416,0
+ED.US,D,19740404,000000,0.363077,0.369299,0.363077,0.363077,240896.24644468,0
+ED.US,D,19740405,000000,0.363077,0.369299,0.363077,0.363077,237057.96105566,0
+ED.US,D,19740408,000000,0.356797,0.356797,0.344275,0.344275,1134201.5396945,0
+ED.US,D,19740409,000000,0.344275,0.350546,0.344275,0.344275,727169.98623487,0
+ED.US,D,19740410,000000,0.344275,0.350546,0.344275,0.350546,487542.23004566,0
+ED.US,D,19740411,000000,0.350546,0.350546,0.344275,0.350546,356552.40930826,0
+ED.US,D,19740415,000000,0.350546,0.350546,0.344275,0.344275,312464.93836802,0
+ED.US,D,19740416,000000,0.344275,0.350546,0.344275,0.344275,439620.57554426,0
+ED.US,D,19740417,000000,0.344275,0.350546,0.344275,0.344275,422368.28770441,0
+ED.US,D,19740418,000000,0.344275,0.350546,0.344275,0.350546,254954.23586433,0
+ED.US,D,19740419,000000,0.344275,0.344275,0.344275,0.344275,306073.26515679,0
+ED.US,D,19740422,000000,0.344275,0.344275,0.344275,0.344275,532912.54763875,0
+ED.US,D,19740423,000000,0.244067,0.244067,0.231585,0.231585,2466482.396063,0
+ED.US,D,19740424,000000,0.231585,0.237875,0.231585,0.237875,2687575.0177595,0
+ED.US,D,19740425,000000,0.237875,0.256715,0.237875,0.250366,1728455.8970273,0
+ED.US,D,19740426,000000,0.250366,0.250366,0.231585,0.237875,987230.99774367,0
+ED.US,D,19740429,000000,0.231585,0.231585,0.20032,0.20032,1858807.8835377,0
+ED.US,D,19740430,000000,0.20032,0.20032,0.18148,0.18148,1856889.2535717,0
+ED.US,D,19740501,000000,0.18148,0.194051,0.18148,0.187711,1353368.3532263,0
+ED.US,D,19740502,000000,0.187711,0.187711,0.187711,0.187711,641540.22852098,0
+ED.US,D,19740503,000000,0.187711,0.187711,0.18148,0.18148,535472.08820273,0
+ED.US,D,19740506,000000,0.18148,0.187711,0.18148,0.187711,467097.69469956,0
+ED.US,D,19740507,000000,0.187711,0.194051,0.187711,0.194051,784675.56145378,0
+ED.US,D,19740508,000000,0.187711,0.187711,0.187711,0.187711,552721.2996717,0
+ED.US,D,19740509,000000,0.187711,0.187711,0.18148,0.18148,513744.70620375,0
+ED.US,D,19740510,000000,0.175248,0.175248,0.144033,0.144033,2221754.0169711,0
+ED.US,D,19740513,000000,0.150304,0.150304,0.150304,0.150304,1069661.3297526,0
+ED.US,D,19740514,000000,0.150304,0.150304,0.144033,0.144033,674128.22514857,0
+ED.US,D,19740515,000000,0.144033,0.150304,0.131424,0.131424,808319.52250486,0
+ED.US,D,19740516,000000,0.150304,0.156564,0.150304,0.150304,1263915.6919779,0
+ED.US,D,19740517,000000,0.150304,0.162767,0.150304,0.162767,654322.54948649,0
+ED.US,D,19740520,000000,0.162767,0.175248,0.162767,0.169037,576998.99312204,0
+ED.US,D,19740521,000000,0.169037,0.169037,0.156564,0.156564,487542.23004566,0
+ED.US,D,19740522,000000,0.156564,0.156564,0.144033,0.144033,415343.9075509,0
+ED.US,D,19740523,000000,0.144033,0.150304,0.144033,0.150304,283066.11287583,0
+ED.US,D,19740524,000000,0.150304,0.156564,0.150304,0.156564,241536.13158567,0
+ED.US,D,19740528,000000,0.156564,0.156564,0.144033,0.150304,285626.67889676,0
+ED.US,D,19740529,000000,0.150304,0.150304,0.144033,0.144033,348893.27129852,0
+ED.US,D,19740530,000000,0.144033,0.150304,0.144033,0.150304,194251.28585438,0
+ED.US,D,19740531,000000,0.150304,0.150304,0.144033,0.144033,280513.75051056,0
+ED.US,D,19740603,000000,0.144033,0.150304,0.144033,0.150304,262626.70481451,0
+ED.US,D,19740604,000000,0.150304,0.150304,0.144033,0.144033,182750.78608478,0
+ED.US,D,19740605,000000,0.144033,0.150304,0.144033,0.144033,321409.99940149,0
+ED.US,D,19740606,000000,0.144033,0.144033,0.137627,0.144033,281796.59716342,0
+ED.US,D,19740607,000000,0.144033,0.144033,0.137627,0.137627,318212.62461043,0
+ED.US,D,19740610,000000,0.137627,0.144033,0.137627,0.137627,232591.0705522,0
+ED.US,D,19740611,000000,0.137627,0.137627,0.131424,0.137627,415980.71632101,0
+ED.US,D,19740612,000000,0.137627,0.137627,0.131424,0.131424,358475.14110211,0
+ED.US,D,19740613,000000,0.131424,0.137627,0.131424,0.131424,309906.42326101,0
+ED.US,D,19740614,000000,0.131424,0.137627,0.131424,0.131424,281154.66110852,0
+ED.US,D,19740617,000000,0.131424,0.137627,0.125163,0.131424,333550.38431208,0
+ED.US,D,19740618,000000,0.131424,0.131424,0.125163,0.125163,261347.95998948,0
+ED.US,D,19740619,000000,0.125163,0.125163,0.125163,0.125163,381472.03881349,0
+ED.US,D,19740620,000000,0.125163,0.125163,0.118894,0.118894,316293.99464442,0
+ED.US,D,19740621,000000,0.118894,0.118894,0.112653,0.118894,393615.50009497,0
+ED.US,D,19740624,000000,0.118894,0.118894,0.118894,0.118894,277957.28631747,0
+ED.US,D,19740625,000000,0.118894,0.131424,0.118894,0.125163,231951.18541121,0
+ED.US,D,19740626,000000,0.125163,0.131424,0.118894,0.118894,214059.01243037,0
+ED.US,D,19740627,000000,0.118894,0.118894,0.118894,0.118894,173804.69959435,0
+ED.US,D,19740628,000000,0.118894,0.125163,0.118894,0.118894,186581.89327508,0
+ED.US,D,19740701,000000,0.118894,0.125163,0.118894,0.125163,210232.0070679,0
+ED.US,D,19740702,000000,0.125163,0.125163,0.118894,0.118894,191059.03834811,0
+ED.US,D,19740703,000000,0.118894,0.118894,0.118894,0.118894,212141.40792131,0
+ED.US,D,19740705,000000,0.118894,0.125163,0.118894,0.125163,114379.46895248,0
+ED.US,D,19740708,000000,0.125163,0.131424,0.118894,0.125163,220450.6856416,0
+ED.US,D,19740709,000000,0.125163,0.131424,0.118894,0.118894,212781.2930623,0
+ED.US,D,19740710,000000,0.118894,0.125163,0.118894,0.118894,162299.07253996,0
+ED.US,D,19740711,000000,0.118894,0.118894,0.118894,0.118894,189137.33201122,0
+ED.US,D,19740712,000000,0.118894,0.125163,0.118894,0.118894,202556.46174685,0
+ED.US,D,19740715,000000,0.118894,0.125163,0.118894,0.125163,249204.49870801,0
+ED.US,D,19740716,000000,0.125163,0.125163,0.118894,0.125163,213425.28003112,0
+ED.US,D,19740717,000000,0.125163,0.131424,0.118894,0.125163,208948.13495808,0
+ED.US,D,19740718,000000,0.131424,0.137627,0.131424,0.131424,254312.29980943,0
+ED.US,D,19740719,000000,0.131424,0.137627,0.131424,0.137627,258788.41942551,0
+ED.US,D,19740722,000000,0.137627,0.144033,0.137627,0.144033,309906.42326101,0
+ED.US,D,19740723,000000,0.156564,0.169037,0.156564,0.162767,1165510.7914971,0
+ED.US,D,19740724,000000,0.162767,0.169037,0.162767,0.169037,823013.2952377,0
+ED.US,D,19740725,000000,0.169037,0.169037,0.169037,0.169037,438984.79223109,0
+ED.US,D,19740726,000000,0.169037,0.169037,0.162767,0.169037,247924.72842603,0
+ED.US,D,19740729,000000,0.169037,0.169037,0.162767,0.162767,212141.40792131,0
+ED.US,D,19740730,000000,0.162767,0.162767,0.156564,0.156564,194893.22190928,0
+ED.US,D,19740731,000000,0.156564,0.162767,0.156564,0.156564,251757.88653023,0
+ED.US,D,19740801,000000,0.162767,0.162767,0.150304,0.156564,169967.43966231,0
+ED.US,D,19740802,000000,0.156564,0.156564,0.150304,0.156564,144409.97592999,0
+ED.US,D,19740805,000000,0.156564,0.156564,0.156564,0.156564,152718.22819333,0
+ED.US,D,19740806,000000,0.156564,0.162767,0.156564,0.156564,148883.01917521,0
+ED.US,D,19740807,000000,0.156564,0.162767,0.156564,0.156564,143768.03987509,0
+ED.US,D,19740808,000000,0.156564,0.162767,0.156564,0.156564,205108.82411212,0
+ED.US,D,19740809,000000,0.156564,0.162767,0.156564,0.162767,116297.07346153,0
+ED.US,D,19740812,000000,0.162767,0.162767,0.156564,0.156564,178278.76829652,0
+ED.US,D,19740813,000000,0.156564,0.162767,0.156564,0.156564,143131.23110497,0
+ED.US,D,19740814,000000,0.156564,0.156564,0.156564,0.156564,171249.2608582,0
+ED.US,D,19740815,000000,0.156564,0.156564,0.156564,0.156564,109266.54056627,0
+ED.US,D,19740816,000000,0.156564,0.156564,0.150304,0.150304,120130.23156575,0
+ED.US,D,19740819,000000,0.150304,0.156564,0.144033,0.144033,153991.84573358,0
+ED.US,D,19740820,000000,0.144033,0.150304,0.144033,0.150304,118851.48674072,0
+ED.US,D,19740821,000000,0.150304,0.150304,0.144033,0.144033,128435.40745823,0
+ED.US,D,19740822,000000,0.144033,0.144033,0.144033,0.144033,150798.57277036,0
+ED.US,D,19740823,000000,0.144033,0.144033,0.137627,0.144033,124602.24935401,0
+ED.US,D,19740826,000000,0.144033,0.144033,0.137627,0.144033,212781.2930623,0
+ED.US,D,19740827,000000,0.144033,0.144033,0.137627,0.137627,163582.94464978,0
+ED.US,D,19740828,000000,0.137627,0.144033,0.137627,0.137627,125879.96872208,0
+ED.US,D,19740829,000000,0.137627,0.137627,0.137627,0.137627,139294.99662989,0
+ED.US,D,19740830,000000,0.137627,0.137627,0.137627,0.137627,217257.41267838,0
+ED.US,D,19740903,000000,0.137627,0.144033,0.137627,0.137627,215335.70634149,0
+ED.US,D,19740904,000000,0.137627,0.137627,0.131424,0.131424,192336.75771619,0
+ED.US,D,19740905,000000,0.131424,0.137627,0.125163,0.125163,300320.4516296,0
+ED.US,D,19740906,000000,0.131424,0.131424,0.131424,0.131424,209593.14738385,0
+ED.US,D,19740909,000000,0.131424,0.137627,0.131424,0.131424,155275.7178434,0
+ED.US,D,19740910,000000,0.131424,0.131424,0.125163,0.125163,124602.24935401,0
+ED.US,D,19740911,000000,0.125163,0.131424,0.125163,0.131424,320768.06334658,0
+ED.US,D,19740912,000000,0.131424,0.131424,0.118894,0.118894,257509.67460048,0
+ED.US,D,19740913,000000,0.118894,0.118894,0.118894,0.118894,389141.43139279,0
+ED.US,D,19740916,000000,0.118894,0.131424,0.118894,0.131424,382108.84758362,0
+ED.US,D,19740917,000000,0.131424,0.131424,0.131424,0.131424,242172.94035579,0
+ED.US,D,19740918,000000,0.131424,0.131424,0.125163,0.131424,169326.52906436,0
+ED.US,D,19740919,000000,0.131424,0.131424,0.125163,0.131424,212781.2930623,0
+ED.US,D,19740920,000000,0.131424,0.137627,0.131424,0.137627,230031.52998823,0
+ED.US,D,19740923,000000,0.137627,0.137627,0.131424,0.131424,180835.23248961,0
+ED.US,D,19740924,000000,0.131424,0.137627,0.131424,0.131424,150163.81491415,0
+ED.US,D,19740925,000000,0.131424,0.137627,0.131424,0.131424,197445.58427456,0
+ED.US,D,19740926,000000,0.131424,0.131424,0.131424,0.131424,100318.40316193,0
+ED.US,D,19740927,000000,0.131424,0.131424,0.131424,0.131424,189779.26806613,0
+ED.US,D,19740930,000000,0.131424,0.131424,0.125163,0.131424,176367.3165292,0
+ED.US,D,19741001,000000,0.131424,0.131424,0.125163,0.131424,198084.44395859,0
+ED.US,D,19741002,000000,0.131424,0.131424,0.131424,0.131424,103515.77795298,0
+ED.US,D,19741003,000000,0.131424,0.131424,0.131424,0.131424,156552.41175451,0
+ED.US,D,19741004,000000,0.131424,0.131424,0.131424,0.131424,232591.0705522,0
+ED.US,D,19741007,000000,0.131424,0.137627,0.131424,0.131424,203198.39780176,0
+ED.US,D,19741008,000000,0.131424,0.137627,0.131424,0.131424,217257.41267838,0
+ED.US,D,19741009,000000,0.131424,0.137627,0.131424,0.137627,221726.35409576,0
+ED.US,D,19741010,000000,0.137627,0.144033,0.137627,0.144033,341220.80234834,0
+ED.US,D,19741011,000000,0.144033,0.162767,0.144033,0.156564,302240.10705257,0
+ED.US,D,19741014,000000,0.156564,0.156564,0.156564,0.156564,160386.59531568,0
+ED.US,D,19741015,000000,0.156564,0.156564,0.156564,0.156564,226201.44825488,0
+ED.US,D,19741016,000000,0.156564,0.156564,0.144033,0.150304,147606.32526409,0
+ED.US,D,19741017,000000,0.150304,0.150304,0.144033,0.144033,127161.78991797,0
+ED.US,D,19741018,000000,0.144033,0.150304,0.144033,0.150304,196805.69913357,0
+ED.US,D,19741021,000000,0.150304,0.156564,0.150304,0.156564,272847.43430213,0
+ED.US,D,19741022,000000,0.156564,0.169037,0.144033,0.144033,456237.08007094,0
+ED.US,D,19741023,000000,0.144033,0.150304,0.144033,0.150304,207668.3646761,0
+ED.US,D,19741024,000000,0.150304,0.150304,0.144033,0.144033,116937.98405949,0
+ED.US,D,19741025,000000,0.144033,0.150304,0.144033,0.144033,135462.86398262,0
+ED.US,D,19741028,000000,0.144033,0.150304,0.144033,0.150304,106073.26760304,0
+ED.US,D,19741029,000000,0.150304,0.150304,0.150304,0.150304,148247.23586204,0
+ED.US,D,19741030,000000,0.150304,0.150304,0.144033,0.144033,199361.13786971,0
+ED.US,D,19741031,000000,0.144033,0.144033,0.137627,0.144033,208948.13495808,0
+ED.US,D,19741101,000000,0.144033,0.144033,0.137627,0.137627,198725.35455655,0
+ED.US,D,19741104,000000,0.137627,0.144033,0.137627,0.137627,190417.1022932,0
+ED.US,D,19741105,000000,0.137627,0.144033,0.137627,0.144033,136102.74912361,0
+ED.US,D,19741106,000000,0.144033,0.144033,0.137627,0.137627,170608.35026026,0
+ED.US,D,19741107,000000,0.137627,0.144033,0.137627,0.137627,219177.06810136,0
+ED.US,D,19741108,000000,0.137627,0.144033,0.137627,0.137627,144409.97592999,0
+ED.US,D,19741111,000000,0.137627,0.144033,0.137627,0.137627,210232.0070679,0
+ED.US,D,19741112,000000,0.137627,0.150304,0.137627,0.150304,469015.29920862,0
+ED.US,D,19741113,000000,0.150304,0.156564,0.150304,0.150304,379552.38339052,0
+ED.US,D,19741114,000000,0.150304,0.156564,0.150304,0.150304,215981.74422423,0
+ED.US,D,19741115,000000,0.150304,0.150304,0.150304,0.150304,187858.5871862,0
+ED.US,D,19741118,000000,0.150304,0.150304,0.144033,0.144033,199361.13786971,0
+ED.US,D,19741119,000000,0.144033,0.144033,0.137627,0.144033,224922.70342985,0
+ED.US,D,19741120,000000,0.144033,0.144033,0.137627,0.137627,226839.28248196,0
+ED.US,D,19741121,000000,0.137627,0.144033,0.137627,0.137627,254954.23586433,0
+ED.US,D,19741122,000000,0.137627,0.144033,0.137627,0.137627,226201.44825488,0
+ED.US,D,19741125,000000,0.137627,0.137627,0.137627,0.137627,254954.23586433,0
+ED.US,D,19741126,000000,0.137627,0.137627,0.137627,0.137627,193613.4516273,0
+ED.US,D,19741127,000000,0.137627,0.137627,0.137627,0.137627,208310.30073099,0
+ED.US,D,19741129,000000,0.137627,0.137627,0.137627,0.137627,136102.74912361,0
+ED.US,D,19741202,000000,0.137627,0.137627,0.137627,0.137627,248567.68993789,0
+ED.US,D,19741203,000000,0.137627,0.137627,0.131424,0.131424,318212.62461043,0
+ED.US,D,19741204,000000,0.131424,0.137627,0.131424,0.131424,225562.58857084,0
+ED.US,D,19741205,000000,0.131424,0.131424,0.131424,0.131424,286261.43675297,0
+ED.US,D,19741206,000000,0.131424,0.131424,0.131424,0.131424,247287.9196559,0
+ED.US,D,19741209,000000,0.131424,0.131424,0.125163,0.125163,396172.98974502,0
+ED.US,D,19741210,000000,0.125163,0.125163,0.125163,0.125163,346331.67982063,0
+ED.US,D,19741211,000000,0.125163,0.125163,0.125163,0.125163,316293.99464442,0
+ED.US,D,19741212,000000,0.125163,0.137627,0.125163,0.131424,615343.90510463,0
+ED.US,D,19741213,000000,0.131424,0.137627,0.131424,0.137627,469015.29920862,0
+ED.US,D,19741216,000000,0.137627,0.137627,0.137627,0.137627,693298.11749748,0
+ED.US,D,19741217,000000,0.137627,0.137627,0.137627,0.137627,389141.43139279,0
+ED.US,D,19741218,000000,0.137627,0.137627,0.137627,0.137627,413424.25212791,0
+ED.US,D,19741219,000000,0.137627,0.137627,0.137627,0.137627,352723.35303186,0
+ED.US,D,19741220,000000,0.137627,0.137627,0.137627,0.137627,431951.18296496,0
+ED.US,D,19741223,000000,0.137627,0.137627,0.131424,0.137627,492659.26025969,0
+ED.US,D,19741224,000000,0.137627,0.137627,0.137627,0.137627,333550.38431208,0
+ED.US,D,19741226,000000,0.137627,0.137627,0.137627,0.137627,443457.8354763,0
+ED.US,D,19741227,000000,0.137627,0.137627,0.137627,0.137627,582119.09970694,0
+ED.US,D,19741230,000000,0.137627,0.137627,0.137627,0.137627,1194262.5536497,0
+ED.US,D,19741231,000000,0.137627,0.150304,0.137627,0.150304,987869.85742771,0
+ED.US,D,19750102,000000,0.150304,0.169037,0.150304,0.162767,616620.59901576,0
+ED.US,D,19750103,000000,0.162767,0.175248,0.162767,0.175248,838351.05493933,0
+ED.US,D,19750106,000000,0.175248,0.187711,0.175248,0.175248,575723.32466787,0
+ED.US,D,19750107,000000,0.175248,0.175248,0.175248,0.175248,157830.13112257,0
+ED.US,D,19750108,000000,0.175248,0.175248,0.169037,0.175248,191697.89803214,0
+ED.US,D,19750109,000000,0.175248,0.18148,0.169037,0.175248,223640.88223396,0
+ED.US,D,19750110,000000,0.175248,0.18148,0.175248,0.18148,419812.84896826,0
+ED.US,D,19750113,000000,0.18148,0.187711,0.175248,0.18148,570616.54902341,0
+ED.US,D,19750114,000000,0.18148,0.18148,0.175248,0.175248,269009.14891313,0
+ED.US,D,19750115,000000,0.175248,0.18148,0.175248,0.175248,192970.49011544,0
+ED.US,D,19750116,000000,0.175248,0.18148,0.175248,0.18148,135462.86398262,0
+ED.US,D,19750117,000000,0.18148,0.18148,0.175248,0.175248,131630.73133536,0
+ED.US,D,19750120,000000,0.175248,0.18148,0.175248,0.18148,205108.82411212,0
+ED.US,D,19750121,000000,0.18148,0.18148,0.175248,0.175248,209593.14738385,0
+ED.US,D,19750122,000000,0.175248,0.20032,0.175248,0.194051,479877.96475115,0
+ED.US,D,19750123,000000,0.194051,0.20032,0.194051,0.20032,331636.88163085,0
+ED.US,D,19750124,000000,0.20032,0.206571,0.20032,0.206571,523326.57600734,0
+ED.US,D,19750127,000000,0.206571,0.212764,0.206571,0.212764,659428.299674,0
+ED.US,D,19750128,000000,0.212764,0.219034,0.212764,0.219034,1007683.7367454,0
+ED.US,D,19750129,000000,0.219034,0.231585,0.219034,0.231585,899692.86463333,0
+ED.US,D,19750130,000000,0.231585,0.237875,0.225383,0.225383,659428.299674,0
+ED.US,D,19750131,000000,0.225383,0.225383,0.212764,0.219034,512466.98683569,0
+ED.US,D,19750203,000000,0.219034,0.225383,0.219034,0.219034,381472.03881349,0
+ED.US,D,19750204,000000,0.219034,0.225383,0.219034,0.225383,257509.67460048,0
+ED.US,D,19750205,000000,0.231585,0.231585,0.225383,0.231585,246006.09846001,0
+ED.US,D,19750206,000000,0.231585,0.231585,0.225383,0.231585,330994.94557595,0
+ED.US,D,19750207,000000,0.231585,0.231585,0.225383,0.225383,648567.68504538,0
+ED.US,D,19750210,000000,0.225383,0.225383,0.225383,0.225383,159739.53197599,0
+ED.US,D,19750211,000000,0.225383,0.225383,0.219034,0.219034,168691.77120815,0
+ED.US,D,19750212,000000,0.219034,0.225383,0.219034,0.219034,214059.01243037,0
+ED.US,D,19750213,000000,0.219034,0.219034,0.219034,0.219034,532272.66249777,0
+ED.US,D,19750214,000000,0.219034,0.219034,0.212764,0.219034,267734.50591594,0
+ED.US,D,19750218,000000,0.219034,0.219034,0.212764,0.212764,341220.80234834,0
+ED.US,D,19750219,000000,0.212764,0.219034,0.212764,0.219034,151438.45791135,0
+ED.US,D,19750220,000000,0.219034,0.219034,0.212764,0.212764,269650.05951108,0
+ED.US,D,19750221,000000,0.212764,0.219034,0.212764,0.212764,238979.66739257,0
+ED.US,D,19750224,000000,0.212764,0.219034,0.212764,0.219034,191059.03834811,0
+ED.US,D,19750225,000000,0.219034,0.219034,0.206571,0.212764,237706.04985231,0
+ED.US,D,19750226,000000,0.212764,0.219034,0.206571,0.206571,166778.26852692,0
+ED.US,D,19750227,000000,0.206571,0.212764,0.206571,0.212764,113735.48198365,0
+ED.US,D,19750228,000000,0.212764,0.219034,0.212764,0.219034,264539.1820388,0
+ED.US,D,19750303,000000,0.219034,0.237875,0.219034,0.237875,657517.87336364,0
+ED.US,D,19750304,000000,0.237875,0.244067,0.231585,0.231585,418534.10414324,0
+ED.US,D,19750305,000000,0.231585,0.244067,0.231585,0.237875,514384.59134475,0
+ED.US,D,19750306,000000,0.237875,0.250366,0.237875,0.250366,497127.17622012,0
+ED.US,D,19750307,000000,0.250366,0.256715,0.244067,0.250366,293935.95661706,0
+ED.US,D,19750310,000000,0.250366,0.250366,0.244067,0.244067,270291.99556599,0
+ED.US,D,19750311,000000,0.244067,0.244067,0.244067,0.244067,270931.88070699,0
+ED.US,D,19750312,000000,0.244067,0.244067,0.237875,0.244067,146326.5549821,0
+ED.US,D,19750313,000000,0.244067,0.244067,0.244067,0.244067,231313.35118413,0
+ED.US,D,19750314,000000,0.244067,0.244067,0.244067,0.244067,203198.39780176,0
+ED.US,D,19750317,000000,0.244067,0.250366,0.244067,0.250366,217257.41267838,0
+ED.US,D,19750318,000000,0.250366,0.250366,0.244067,0.250366,257509.67460048,0
+ED.US,D,19750319,000000,0.244067,0.244067,0.244067,0.244067,209593.14738385,0
+ED.US,D,19750320,000000,0.244067,0.244067,0.244067,0.244067,130353.01196728,0
+ED.US,D,19750321,000000,0.244067,0.244067,0.244067,0.244067,248567.68993789,0
+ED.US,D,19750324,000000,0.237875,0.237875,0.225383,0.231585,321409.99940149,0
+ED.US,D,19750325,000000,0.225383,0.225383,0.219034,0.225383,265181.11809369,0
+ED.US,D,19750326,000000,0.225383,0.231585,0.225383,0.231585,127794.49686027,0
+ED.US,D,19750327,000000,0.231585,0.231585,0.231585,0.231585,98403.875023741,0
+ED.US,D,19750331,000000,0.231585,0.231585,0.231585,0.231585,167415.07729704,0
+ED.US,D,19750401,000000,0.231585,0.231585,0.225383,0.225383,143131.23110497,0
+ED.US,D,19750402,000000,0.225383,0.231585,0.225383,0.231585,97123.079284799,0
+ED.US,D,19750403,000000,0.231585,0.231585,0.225383,0.225383,102238.05858492,0
+ED.US,D,19750404,000000,0.225383,0.231585,0.225383,0.225383,86900.298883264,0
+ED.US,D,19750407,000000,0.231585,0.231585,0.231585,0.231585,180196.37280559,0
+ED.US,D,19750408,000000,0.231585,0.237875,0.231585,0.231585,143131.23110497,0
+ED.US,D,19750409,000000,0.231585,0.237875,0.231585,0.231585,107986.77028429,0
+ED.US,D,19750410,000000,0.231585,0.237875,0.231585,0.237875,132266.51464853,0
+ED.US,D,19750411,000000,0.237875,0.244067,0.231585,0.237875,158470.01626357,0
+ED.US,D,19750414,000000,0.237875,0.244067,0.237875,0.237875,126516.7774922,0
+ED.US,D,19750415,000000,0.237875,0.244067,0.237875,0.237875,201282.8442066,0
+ED.US,D,19750416,000000,0.237875,0.244067,0.237875,0.237875,109266.54056627,0
+ED.US,D,19750417,000000,0.237875,0.244067,0.237875,0.237875,90735.507901394,0
+ED.US,D,19750418,000000,0.237875,0.244067,0.237875,0.244067,219810.80050061,0
+ED.US,D,19750421,000000,0.244067,0.250366,0.244067,0.250366,362306.2482924,0
+ED.US,D,19750422,000000,0.250366,0.250366,0.237875,0.237875,348246.20795883,0
+ED.US,D,19750423,000000,0.237875,0.244067,0.237875,0.244067,415980.71632101,0
+ED.US,D,19750424,000000,0.244067,0.250366,0.244067,0.250366,212781.2930623,0
+ED.US,D,19750425,000000,0.250366,0.250366,0.250366,0.250366,161661.23831288,0
+ED.US,D,19750428,000000,0.250366,0.256715,0.250366,0.256715,209593.14738385,0
+ED.US,D,19750429,000000,0.256715,0.256715,0.250366,0.250366,140579.89419665,0
+ED.US,D,19750430,000000,0.250366,0.256715,0.250366,0.256715,195527.97976549,0
+ED.US,D,19750501,000000,0.256715,0.256715,0.250366,0.256715,162938.95768096,0
+ED.US,D,19750502,000000,0.256715,0.256715,0.256715,0.256715,131630.73133536,0
+ED.US,D,19750505,000000,0.256715,0.256715,0.250366,0.250366,224282.81828885,0
+ED.US,D,19750506,000000,0.250366,0.250366,0.237875,0.244067,173169.94173815,0
+ED.US,D,19750507,000000,0.244067,0.244067,0.237875,0.244067,153991.84573358,0
+ED.US,D,19750508,000000,0.244067,0.244067,0.237875,0.244067,120130.23156575,0
+ED.US,D,19750509,000000,0.244067,0.250366,0.244067,0.244067,169326.52906436,0
+ED.US,D,19750512,000000,0.244067,0.250366,0.244067,0.244067,203838.28294275,0
+ED.US,D,19750513,000000,0.244067,0.250366,0.244067,0.250366,181477.16854453,0
+ED.US,D,19750514,000000,0.250366,0.256715,0.250366,0.250366,250483.24353304,0
+ED.US,D,19750515,000000,0.250366,0.250366,0.244067,0.250366,251757.88653023,0
+ED.US,D,19750516,000000,0.244067,0.244067,0.244067,0.244067,94570.716919524,0
+ED.US,D,19750519,000000,0.244067,0.250366,0.244067,0.250366,267097.6971458,0
+ED.US,D,19750520,000000,0.250366,0.250366,0.244067,0.250366,182109.87548682,0
+ED.US,D,19750521,000000,0.250366,0.250366,0.244067,0.244067,78593.072076881,0
+ED.US,D,19750522,000000,0.244067,0.250366,0.244067,0.250366,176367.3165292,0
+ED.US,D,19750523,000000,0.250366,0.250366,0.244067,0.244067,160386.59531568,0
+ED.US,D,19750527,000000,0.244067,0.250366,0.244067,0.244067,102238.05858492,0
+ED.US,D,19750528,000000,0.244067,0.244067,0.237875,0.237875,157192.2968955,0
+ED.US,D,19750529,000000,0.237875,0.244067,0.237875,0.244067,163582.94464978,0
+ED.US,D,19750530,000000,0.244067,0.250366,0.244067,0.250366,73480.143690677,0
+ED.US,D,19750602,000000,0.250366,0.256715,0.250366,0.256715,509913.59901345,0
+ED.US,D,19750603,000000,0.256715,0.28169,0.256715,0.28169,532272.66249777,0
+ED.US,D,19750604,000000,0.28169,0.287901,0.275477,0.275477,486271.68887629,0
+ED.US,D,19750605,000000,0.275477,0.275477,0.269187,0.275477,162299.07253996,0
+ED.US,D,19750606,000000,0.275477,0.275477,0.269187,0.269187,176996.94710062,0
+ED.US,D,19750609,000000,0.269187,0.269187,0.269187,0.269187,136102.74912361,0
+ED.US,D,19750610,000000,0.269187,0.269187,0.262937,0.269187,106073.26760304,0
+ED.US,D,19750611,000000,0.269187,0.28169,0.262937,0.275477,466461.91138639,0
+ED.US,D,19750612,000000,0.275477,0.275477,0.269187,0.275477,169326.52906436,0
+ED.US,D,19750613,000000,0.275477,0.287901,0.275477,0.287901,207668.3646761,0
+ED.US,D,19750616,000000,0.287901,0.29419,0.28169,0.287901,219177.06810136,0
+ED.US,D,19750617,000000,0.287901,0.29419,0.28169,0.28169,203838.28294275,0
+ED.US,D,19750618,000000,0.28169,0.29419,0.28169,0.287901,122679.51756016,0
+ED.US,D,19750619,000000,0.287901,0.29419,0.287901,0.29419,230673.46604314,0
+ED.US,D,19750620,000000,0.29419,0.30679,0.29419,0.300384,515657.18342804,0
+ED.US,D,19750623,000000,0.300384,0.300384,0.29419,0.300384,342493.39443163,0
+ED.US,D,19750624,000000,0.300384,0.30679,0.300384,0.300384,251120.05230317,0
+ED.US,D,19750625,000000,0.300384,0.300384,0.300384,0.300384,151438.45791135,0
+ED.US,D,19750626,000000,0.300384,0.300384,0.300384,0.300384,193613.4516273,0
+ED.US,D,19750627,000000,0.300384,0.300384,0.29419,0.29419,173169.94173815,0
+ED.US,D,19750630,000000,0.29419,0.300384,0.287901,0.29419,164225.90616164,0
+ED.US,D,19750701,000000,0.29419,0.29419,0.28169,0.28169,154636.85815935,0
+ED.US,D,19750702,000000,0.28169,0.28169,0.269187,0.275477,270291.99556599,0
+ED.US,D,19750703,000000,0.275477,0.28169,0.269187,0.28169,176996.94710062,0
+ED.US,D,19750707,000000,0.28169,0.28169,0.275477,0.275477,154636.85815935,0
+ED.US,D,19750708,000000,0.275477,0.28169,0.275477,0.275477,80512.727499859,0
+ED.US,D,19750709,000000,0.28169,0.28169,0.28169,0.28169,145692.82258285,0
+ED.US,D,19750710,000000,0.28169,0.287901,0.28169,0.28169,184663.26330906,0
+ED.US,D,19750711,000000,0.28169,0.287901,0.28169,0.287901,118851.48674072,0
+ED.US,D,19750714,000000,0.287901,0.287901,0.28169,0.28169,90098.699131272,0
+ED.US,D,19750715,000000,0.28169,0.287901,0.28169,0.287901,102238.05858492,0
+ED.US,D,19750716,000000,0.287901,0.287901,0.28169,0.28169,90098.699131272,0
+ED.US,D,19750717,000000,0.28169,0.287901,0.28169,0.28169,185303.14845004,0
+ED.US,D,19750718,000000,0.28169,0.28169,0.275477,0.28169,226839.28248196,0
+ED.US,D,19750721,000000,0.28169,0.28169,0.28169,0.28169,104155.66309398,0
+ED.US,D,19750722,000000,0.28169,0.28169,0.269187,0.269187,329075.29015297,0
+ED.US,D,19750723,000000,0.269187,0.275477,0.269187,0.275477,189779.26806613,0
+ED.US,D,19750724,000000,0.275477,0.275477,0.269187,0.269187,100960.33921684,0
+ED.US,D,19750725,000000,0.269187,0.275477,0.269187,0.275477,60063.064868963,0
+ED.US,D,19750728,000000,0.275477,0.275477,0.269187,0.269187,221726.35409576,0
+ED.US,D,19750729,000000,0.269187,0.269187,0.269187,0.269187,100960.33921684,0
+ED.US,D,19750730,000000,0.269187,0.275477,0.269187,0.269187,169326.52906436,0
+ED.US,D,19750731,000000,0.275477,0.275477,0.269187,0.269187,95208.551146603,0
+ED.US,D,19750801,000000,0.269187,0.275477,0.269187,0.269187,72206.526150433,0
+ED.US,D,19750804,000000,0.269187,0.269187,0.262937,0.262937,84986.796202025,0
+ED.US,D,19750805,000000,0.262937,0.269187,0.262937,0.262937,127794.49686027,0
+ED.US,D,19750806,000000,0.262937,0.262937,0.256715,0.262937,101599.19890088,0
+ED.US,D,19750807,000000,0.262937,0.275477,0.256715,0.269187,251120.05230317,0
+ED.US,D,19750808,000000,0.269187,0.269187,0.262937,0.269187,152081.41942321,0
+ED.US,D,19750811,000000,0.269187,0.269187,0.262937,0.262937,138019.32817572,0
+ED.US,D,19750812,000000,0.262937,0.269187,0.256715,0.262937,160386.59531568,0
+ED.US,D,19750813,000000,0.262937,0.269187,0.262937,0.262937,44733.508822967,0
+ED.US,D,19750814,000000,0.262937,0.262937,0.262937,0.262937,116297.07346153,0
+ED.US,D,19750815,000000,0.262937,0.275477,0.262937,0.275477,100960.33921684,0
+ED.US,D,19750818,000000,0.275477,0.275477,0.262937,0.262937,111824.03021633,0
+ED.US,D,19750819,000000,0.262937,0.269187,0.262937,0.262937,148247.23586204,0
+ED.US,D,19750820,000000,0.262937,0.262937,0.256715,0.256715,185303.14845004,0
+ED.US,D,19750821,000000,0.256715,0.256715,0.256715,0.256715,100318.40316193,0
+ED.US,D,19750822,000000,0.256715,0.256715,0.256715,0.256715,137385.59577647,0
+ED.US,D,19750825,000000,0.256715,0.262937,0.256715,0.256715,107986.77028429,0
+ED.US,D,19750826,000000,0.256715,0.256715,0.256715,0.256715,86900.298883264,0
+ED.US,D,19750827,000000,0.256715,0.256715,0.256715,0.256715,92650.036039588,0
+ED.US,D,19750828,000000,0.256715,0.269187,0.256715,0.262937,141855.56265081,0
+ED.US,D,19750829,000000,0.262937,0.269187,0.262937,0.262937,126516.7774922,0
+ED.US,D,19750902,000000,0.262937,0.269187,0.262937,0.262937,134824.00429858,0
+ED.US,D,19750903,000000,0.262937,0.262937,0.256715,0.256715,144409.97592999,0
+ED.US,D,19750904,000000,0.256715,0.262937,0.256715,0.262937,142493.39687788,0
+ED.US,D,19750905,000000,0.262937,0.262937,0.256715,0.256715,120130.23156575,0
+ED.US,D,19750908,000000,0.256715,0.256715,0.256715,0.256715,194893.22190928,0
+ED.US,D,19750909,000000,0.256715,0.262937,0.256715,0.256715,174441.50836448,0
+ED.US,D,19750910,000000,0.256715,0.256715,0.256715,0.256715,58789.447328717,0
+ED.US,D,19750911,000000,0.256715,0.256715,0.256715,0.256715,95208.551146603,0
+ED.US,D,19750912,000000,0.256715,0.256715,0.256715,0.256715,90098.699131272,0
+ED.US,D,19750915,000000,0.256715,0.256715,0.256715,0.256715,90735.507901394,0
+ED.US,D,19750916,000000,0.256715,0.256715,0.256715,0.256715,138019.32817572,0
+ED.US,D,19750917,000000,0.256715,0.256715,0.256715,0.256715,127794.49686027,0
+ED.US,D,19750918,000000,0.256715,0.256715,0.256715,0.256715,143131.23110497,0
+ED.US,D,19750919,000000,0.256715,0.262937,0.256715,0.262937,279877.9671974,0
+ED.US,D,19750922,000000,0.262937,0.269187,0.256715,0.262937,210865.73946715,0
+ED.US,D,19750923,000000,0.262937,0.262937,0.256715,0.262937,95848.436287596,0
+ED.US,D,19750924,000000,0.262937,0.262937,0.256715,0.262937,99047.86199256,0
+ED.US,D,19750925,000000,0.262937,0.262937,0.256715,0.256715,69646.985586461,0
+ED.US,D,19750926,000000,0.256715,0.262937,0.256715,0.262937,76036.60788378,0
+ED.US,D,19750929,000000,0.262937,0.269187,0.262937,0.262937,122048.86153178,0
+ED.US,D,19750930,000000,0.262937,0.262937,0.256715,0.256715,120770.11670675,0
+ED.US,D,19751001,000000,0.256715,0.262937,0.256715,0.256715,94570.716919524,0
+ED.US,D,19751002,000000,0.256715,0.262937,0.256715,0.262937,109904.37479335,0
+ED.US,D,19751003,000000,0.262937,0.262937,0.256715,0.262937,180196.37280559,0
+ED.US,D,19751006,000000,0.262937,0.269187,0.262937,0.262937,146326.5549821,0
+ED.US,D,19751007,000000,0.262937,0.269187,0.262937,0.262937,102238.05858492,0
+ED.US,D,19751008,000000,0.262937,0.262937,0.262937,0.262937,106073.26760304,0
+ED.US,D,19751009,000000,0.262937,0.275477,0.262937,0.275477,401921.70144439,0
+ED.US,D,19751010,000000,0.275477,0.28169,0.275477,0.28169,398724.32665334,0
+ED.US,D,19751013,000000,0.28169,0.28169,0.275477,0.28169,178913.52615273,0
+ED.US,D,19751014,000000,0.28169,0.28169,0.275477,0.28169,160386.59531568,0
+ED.US,D,19751015,000000,0.28169,0.300384,0.275477,0.300384,220450.6856416,0
+ED.US,D,19751016,000000,0.300384,0.300384,0.29419,0.300384,187220.75295911,0
+ED.US,D,19751017,000000,0.29419,0.29419,0.28169,0.287901,336745.70818922,0
+ED.US,D,19751020,000000,0.287901,0.29419,0.28169,0.29419,226201.44825488,0
+ED.US,D,19751021,000000,0.29419,0.29419,0.287901,0.287901,210232.0070679,0
+ED.US,D,19751022,000000,0.287901,0.29419,0.287901,0.287901,184663.26330906,0
+ED.US,D,19751023,000000,0.287901,0.29419,0.287901,0.29419,221726.35409576,0
+ED.US,D,19751024,000000,0.29419,0.29419,0.287901,0.287901,219177.06810136,0
+ED.US,D,19751027,000000,0.287901,0.29419,0.287901,0.29419,186581.89327508,0
+ED.US,D,19751028,000000,0.287901,0.287901,0.28169,0.287901,432591.06810595,0
+ED.US,D,19751029,000000,0.287901,0.287901,0.269187,0.275477,435783.31561222,0
+ED.US,D,19751030,000000,0.275477,0.275477,0.262937,0.269187,322689.76968347,0
+ED.US,D,19751031,000000,0.269187,0.275477,0.269187,0.275477,191059.03834811,0
+ED.US,D,19751103,000000,0.275477,0.275477,0.269187,0.275477,211501.52278031,0
+ED.US,D,19751104,000000,0.275477,0.275477,0.262937,0.269187,380194.31944542,0
+ED.US,D,19751105,000000,0.269187,0.269187,0.262937,0.269187,445371.33815754,0
+ED.US,D,19751106,000000,0.269187,0.269187,0.269187,0.269187,267734.50591594,0
+ED.US,D,19751107,000000,0.269187,0.269187,0.262937,0.269187,355914.57508118,0
+ED.US,D,19751110,000000,0.269187,0.269187,0.262937,0.262937,342493.39443163,0
+ED.US,D,19751111,000000,0.262937,0.275477,0.262937,0.269187,292018.352108,0
+ED.US,D,19751112,000000,0.275477,0.287901,0.275477,0.287901,371251.30932587,0
+ED.US,D,19751113,000000,0.287901,0.29419,0.287901,0.287901,407034.6298306,0
+ED.US,D,19751114,000000,0.287901,0.287901,0.287901,0.287901,180196.37280559,0
+ED.US,D,19751117,000000,0.287901,0.29419,0.287901,0.29419,242172.94035579,0
+ED.US,D,19751118,000000,0.29419,0.29419,0.287901,0.287901,228758.93790494,0
+ED.US,D,19751119,000000,0.287901,0.29419,0.287901,0.29419,270931.88070699,0
+ED.US,D,19751120,000000,0.29419,0.29419,0.29419,0.29419,209593.14738385,0
+ED.US,D,19751121,000000,0.29419,0.29419,0.29419,0.29419,171882.99325747,0
+ED.US,D,19751124,000000,0.29419,0.29419,0.29419,0.29419,164858.61310393,0
+ED.US,D,19751125,000000,0.29419,0.29419,0.287901,0.29419,182109.87548682,0
+ED.US,D,19751126,000000,0.29419,0.300384,0.29419,0.29419,377640.93162319,0
+ED.US,D,19751128,000000,0.29419,0.300384,0.29419,0.29419,189137.33201122,0
+ED.US,D,19751201,000000,0.29419,0.300384,0.29419,0.29419,240896.24644468,0
+ED.US,D,19751202,000000,0.29419,0.300384,0.29419,0.29419,181477.16854453,0
+ED.US,D,19751203,000000,0.29419,0.29419,0.287901,0.287901,235785.36897238,0
+ED.US,D,19751204,000000,0.287901,0.287901,0.28169,0.287901,196168.89036345,0
+ED.US,D,19751205,000000,0.287901,0.287901,0.28169,0.28169,116937.98405949,0
+ED.US,D,19751208,000000,0.28169,0.287901,0.28169,0.28169,162299.07253996,0
+ED.US,D,19751209,000000,0.28169,0.287901,0.28169,0.28169,136742.63426461,0
+ED.US,D,19751210,000000,0.28169,0.287901,0.28169,0.287901,231951.18541121,0
+ED.US,D,19751211,000000,0.287901,0.287901,0.28169,0.28169,194251.28585438,0
+ED.US,D,19751212,000000,0.28169,0.287901,0.28169,0.287901,178278.76829652,0
+ED.US,D,19751215,000000,0.287901,0.287901,0.28169,0.287901,168049.83515325,0
+ED.US,D,19751216,000000,0.287901,0.287901,0.28169,0.287901,205752.81108094,0
+ED.US,D,19751217,000000,0.287901,0.287901,0.287901,0.287901,235147.53474531,0
+ED.US,D,19751218,000000,0.287901,0.287901,0.287901,0.287901,313102.77259511,0
+ED.US,D,19751219,000000,0.287901,0.29419,0.287901,0.29419,331636.88163085,0
+ED.US,D,19751222,000000,0.29419,0.29419,0.287901,0.29419,386583.94174273,0
+ED.US,D,19751223,000000,0.29419,0.300384,0.287901,0.300384,364859.63611465,0
+ED.US,D,19751224,000000,0.300384,0.30679,0.29419,0.30679,279877.9671974,0
+ED.US,D,19751226,000000,0.30679,0.312934,0.30679,0.312934,321409.99940149,0
+ED.US,D,19751229,000000,0.312934,0.325455,0.312934,0.319224,548888.14156749,0
+ED.US,D,19751230,000000,0.319224,0.325455,0.312934,0.325455,358475.14110211,0
+ED.US,D,19751231,000000,0.325455,0.331813,0.319224,0.331813,400640.90570545,0
+ED.US,D,19760102,000000,0.331813,0.344275,0.331813,0.344275,541218.74898818,0
+ED.US,D,19760105,000000,0.344275,0.356797,0.344275,0.356797,554000.04449674,0
+ED.US,D,19760106,000000,0.356797,0.356797,0.337995,0.344275,375081.39105921,0
+ED.US,D,19760107,000000,0.344275,0.350546,0.337995,0.344275,383387.59240864,0
+ED.US,D,19760108,000000,0.344275,0.344275,0.337995,0.344275,272847.43430213,0
+ED.US,D,19760109,000000,0.344275,0.344275,0.337995,0.337995,226201.44825488,0
+ED.US,D,19760112,000000,0.337995,0.344275,0.337995,0.344275,354636.85571311,0
+ED.US,D,19760113,000000,0.344275,0.350546,0.344275,0.344275,312464.93836802,0
+ED.US,D,19760114,000000,0.344275,0.356797,0.344275,0.356797,585954.30872506,0
+ED.US,D,19760115,000000,0.356797,0.356797,0.350546,0.356797,460073.31454602,0
+ED.US,D,19760116,000000,0.356797,0.369299,0.356797,0.369299,345690.76922269,0
+ED.US,D,19760119,000000,0.369299,0.375627,0.363077,0.375627,469653.13343569,0
+ED.US,D,19760120,000000,0.369299,0.369299,0.363077,0.369299,273488.34490008,0
+ED.US,D,19760121,000000,0.369299,0.369299,0.363077,0.369299,252397.77167123,0
+ED.US,D,19760122,000000,0.369299,0.369299,0.363077,0.369299,242817.95278156,0
+ED.US,D,19760123,000000,0.369299,0.375627,0.369299,0.375627,299042.73226153,0
+ED.US,D,19760126,000000,0.375627,0.375627,0.369299,0.375627,484354.08436723,0
+ED.US,D,19760127,000000,0.375627,0.381839,0.369299,0.375627,1259439.5723617,0
+ED.US,D,19760128,000000,0.375627,0.381839,0.375627,0.375627,1448582.0316578,0
+ED.US,D,19760129,000000,0.381839,0.400768,0.381839,0.400768,1309281.9077431,0
+ED.US,D,19760130,000000,0.400768,0.400768,0.3881,0.394419,305431.32910188,0
+ED.US,D,19760202,000000,0.394419,0.394419,0.3881,0.3881,390419.15076087,0
+ED.US,D,19760203,000000,0.3881,0.3881,0.381839,0.381839,453048.93439251,0
+ED.US,D,19760204,000000,0.381839,0.3881,0.381839,0.3881,415980.71632101,0
+ED.US,D,19760205,000000,0.394419,0.394419,0.381839,0.381839,474135.40579352,0
+ED.US,D,19760206,000000,0.381839,0.3881,0.381839,0.381839,261985.79421656,0
+ED.US,D,19760209,000000,0.381839,0.3881,0.381839,0.381839,339937.9556955,0
+ED.US,D,19760210,000000,0.381839,0.381839,0.375627,0.381839,648567.68504538,0
+ED.US,D,19760211,000000,0.381839,0.381839,0.369299,0.375627,396811.84942906,0
+ED.US,D,19760212,000000,0.375627,0.375627,0.369299,0.369299,253675.49103931,0
+ED.US,D,19760213,000000,0.369299,0.375627,0.369299,0.375627,186581.89327508,0
+ED.US,D,19760217,000000,0.375627,0.375627,0.369299,0.369299,184026.45453893,0
+ED.US,D,19760218,000000,0.369299,0.381839,0.369299,0.375627,252397.77167123,0
+ED.US,D,19760219,000000,0.381839,0.3881,0.381839,0.381839,292657.21179204,0
+ED.US,D,19760220,000000,0.381839,0.381839,0.375627,0.381839,226201.44825488,0
+ED.US,D,19760223,000000,0.381839,0.381839,0.375627,0.375627,334184.11671134,0
+ED.US,D,19760224,000000,0.375627,0.381839,0.375627,0.381839,218530.00476166,0
+ED.US,D,19760225,000000,0.381839,0.381839,0.375627,0.381839,166141.45975679,0
+ED.US,D,19760226,000000,0.381839,0.381839,0.375627,0.381839,378280.81676419,0
+ED.US,D,19760227,000000,0.381839,0.381839,0.375627,0.381839,251757.88653023,0
+ED.US,D,19760301,000000,0.381839,0.381839,0.375627,0.375627,298405.9234914,0
+ED.US,D,19760302,000000,0.375627,0.381839,0.375627,0.381839,236426.27957034,0
+ED.US,D,19760303,000000,0.381839,0.381839,0.375627,0.375627,199361.13786971,0
+ED.US,D,19760304,000000,0.375627,0.381839,0.375627,0.375627,136742.63426461,0
+ED.US,D,19760305,000000,0.375627,0.381839,0.375627,0.381839,147606.32526409,0
+ED.US,D,19760308,000000,0.381839,0.381839,0.375627,0.375627,184026.45453893,0
+ED.US,D,19760309,000000,0.375627,0.381839,0.375627,0.375627,198084.44395859,0
+ED.US,D,19760310,000000,0.375627,0.381839,0.375627,0.381839,143768.03987509,0
+ED.US,D,19760311,000000,0.381839,0.381839,0.375627,0.381839,146965.41466614,0
+ED.US,D,19760312,000000,0.381839,0.381839,0.375627,0.375627,223006.12437774,0
+ED.US,D,19760315,000000,0.375627,0.381839,0.369299,0.375627,307350.98452487,0
+ED.US,D,19760316,000000,0.375627,0.381839,0.369299,0.369299,294575.84175806,0
+ED.US,D,19760317,000000,0.369299,0.375627,0.369299,0.375627,137385.59577647,0
+ED.US,D,19760318,000000,0.375627,0.381839,0.375627,0.375627,166141.45975679,0
+ED.US,D,19760319,000000,0.375627,0.381839,0.375627,0.375627,99047.86199256,0
+ED.US,D,19760322,000000,0.375627,0.381839,0.375627,0.375627,193613.4516273,0
+ED.US,D,19760323,000000,0.375627,0.375627,0.369299,0.375627,160386.59531568,0
+ED.US,D,19760324,000000,0.375627,0.375627,0.369299,0.369299,316293.99464442,0
+ED.US,D,19760325,000000,0.369299,0.375627,0.369299,0.369299,180196.37280559,0
+ED.US,D,19760326,000000,0.369299,0.375627,0.363077,0.375627,199361.13786971,0
+ED.US,D,19760329,000000,0.375627,0.381839,0.369299,0.375627,213425.28003112,0
+ED.US,D,19760330,000000,0.375627,0.375627,0.369299,0.375627,128435.40745823,0
+ED.US,D,19760331,000000,0.375627,0.375627,0.369299,0.375627,252397.77167123,0
+ED.US,D,19760401,000000,0.375627,0.375627,0.369299,0.375627,184663.26330906,0
+ED.US,D,19760402,000000,0.375627,0.375627,0.369299,0.375627,265822.02869165,0
+ED.US,D,19760405,000000,0.375627,0.375627,0.375627,0.375627,496488.31653609,0
+ED.US,D,19760406,000000,0.375627,0.381839,0.369299,0.375627,481154.65866227,0
+ED.US,D,19760407,000000,0.375627,0.381839,0.375627,0.381839,190417.1022932,0
+ED.US,D,19760408,000000,0.381839,0.381839,0.375627,0.375627,188504.62506892,0
+ED.US,D,19760409,000000,0.375627,0.381839,0.369299,0.381839,194893.22190928,0
+ED.US,D,19760412,000000,0.381839,0.381839,0.375627,0.375627,225562.58857084,0
+ED.US,D,19760413,000000,0.375627,0.381839,0.375627,0.375627,120770.11670675,0
+ED.US,D,19760414,000000,0.375627,0.381839,0.375627,0.375627,129712.10136934,0
+ED.US,D,19760415,000000,0.375627,0.381839,0.375627,0.381839,121408.97639078,0
+ED.US,D,19760419,000000,0.381839,0.3881,0.375627,0.3881,148247.23586204,0
+ED.US,D,19760420,000000,0.3881,0.3881,0.381839,0.3881,342493.39443163,0
+ED.US,D,19760421,000000,0.3881,0.3881,0.381839,0.3881,240896.24644468,0
+ED.US,D,19760422,000000,0.3881,0.394419,0.381839,0.3881,274123.10275629,0
+ED.US,D,19760423,000000,0.3881,0.400768,0.3881,0.400768,276044.80909318,0
+ED.US,D,19760426,000000,0.400768,0.413084,0.400768,0.406813,584033.62784513,0
+ED.US,D,19760427,000000,0.406813,0.406813,0.3881,0.394419,320768.06334658,0
+ED.US,D,19760428,000000,0.394419,0.394419,0.3881,0.394419,143768.03987509,0
+ED.US,D,19760429,000000,0.394419,0.400768,0.3881,0.3881,226201.44825488,0
+ED.US,D,19760430,000000,0.3881,0.394419,0.3881,0.3881,123323.50452898,0
+ED.US,D,19760503,000000,0.3881,0.394419,0.3881,0.3881,166141.45975679,0
+ED.US,D,19760504,000000,0.3881,0.394419,0.3881,0.3881,279237.05659944,0
+ED.US,D,19760505,000000,0.3881,0.394419,0.3881,0.394419,299689.79560121,0
+ED.US,D,19760506,000000,0.394419,0.394419,0.3881,0.394419,145051.91198491,0
+ED.US,D,19760507,000000,0.394419,0.394419,0.3881,0.394419,184026.45453893,0
+ED.US,D,19760510,000000,0.394419,0.394419,0.3881,0.3881,120130.23156575,0
+ED.US,D,19760511,000000,0.3881,0.394419,0.381839,0.3881,181477.16854453,0
+ED.US,D,19760512,000000,0.3881,0.394419,0.3881,0.3881,140579.89419665,0
+ED.US,D,19760513,000000,0.3881,0.3881,0.381839,0.381839,201282.8442066,0
+ED.US,D,19760514,000000,0.381839,0.394419,0.381839,0.394419,242172.94035579,0
+ED.US,D,19760517,000000,0.394419,0.394419,0.3881,0.3881,160386.59531568,0
+ED.US,D,19760518,000000,0.3881,0.394419,0.3881,0.394419,157830.13112257,0
+ED.US,D,19760519,000000,0.394419,0.394419,0.3881,0.3881,102874.86735504,0
+ED.US,D,19760520,000000,0.3881,0.394419,0.3881,0.394419,135462.86398262,0
+ED.US,D,19760521,000000,0.394419,0.394419,0.3881,0.394419,134824.00429858,0
+ED.US,D,19760524,000000,0.394419,0.394419,0.3881,0.394419,153354.0115065,0
+ED.US,D,19760525,000000,0.394419,0.394419,0.3881,0.394419,153991.84573358,0
+ED.US,D,19760526,000000,0.394419,0.394419,0.3881,0.394419,132266.51464853,0
+ED.US,D,19760527,000000,0.394419,0.394419,0.394419,0.394419,93295.048465365,0
+ED.US,D,19760528,000000,0.394419,0.394419,0.394419,0.394419,127794.49686027,0
+ED.US,D,19760601,000000,0.394419,0.394419,0.394419,0.394419,84986.796202025,0
+ED.US,D,19760602,000000,0.394419,0.394419,0.3881,0.3881,103515.77795298,0
+ED.US,D,19760603,000000,0.3881,0.394419,0.3881,0.394419,115015.25226564,0
+ED.US,D,19760604,000000,0.394419,0.394419,0.3881,0.394419,101599.19890088,0
+ED.US,D,19760607,000000,0.394419,0.394419,0.3881,0.394419,150798.57277036,0
+ED.US,D,19760608,000000,0.394419,0.394419,0.394419,0.394419,96485.245057719,0
+ED.US,D,19760609,000000,0.394419,0.394419,0.3881,0.3881,121408.97639078,0
+ED.US,D,19760610,000000,0.3881,0.394419,0.381839,0.3881,169326.52906436,0
+ED.US,D,19760611,000000,0.3881,0.394419,0.3881,0.394419,161024.42954276,0
+ED.US,D,19760614,000000,0.394419,0.394419,0.394419,0.394419,168691.77120815,0
+ED.US,D,19760615,000000,0.394419,0.394419,0.394419,0.394419,153991.84573358,0
+ED.US,D,19760616,000000,0.394419,0.400768,0.394419,0.394419,148247.23586204,0
+ED.US,D,19760617,000000,0.394419,0.400768,0.394419,0.394419,165496.44733102,0
+ED.US,D,19760618,000000,0.394419,0.400768,0.394419,0.394419,138660.23877366,0
+ED.US,D,19760621,000000,0.394419,0.400768,0.394419,0.394419,114379.46895248,0
+ED.US,D,19760622,000000,0.394419,0.400768,0.394419,0.394419,114379.46895248,0
+ED.US,D,19760623,000000,0.394419,0.394419,0.394419,0.394419,147606.32526409,0
+ED.US,D,19760624,000000,0.394419,0.400768,0.394419,0.400768,137385.59577647,0
+ED.US,D,19760625,000000,0.400768,0.400768,0.394419,0.400768,125879.96872208,0
+ED.US,D,19760628,000000,0.400768,0.406813,0.394419,0.400768,175725.38047428,0
+ED.US,D,19760629,000000,0.400768,0.41952,0.400768,0.413084,352080.39152001,0
+ED.US,D,19760630,000000,0.413084,0.413084,0.413084,0.413084,192970.49011544,0
+ED.US,D,19760701,000000,0.413084,0.413084,0.406813,0.413084,165496.44733102,0
+ED.US,D,19760702,000000,0.413084,0.41952,0.413084,0.41952,227483.26945078,0
+ED.US,D,19760706,000000,0.41952,0.43174,0.413084,0.41952,343134.30502959,0
+ED.US,D,19760707,000000,0.41952,0.43174,0.41952,0.43174,284346.90861478,0
+ED.US,D,19760708,000000,0.43174,0.43174,0.425713,0.43174,263899.2968978,0
+ED.US,D,19760709,000000,0.43174,0.43174,0.43174,0.43174,178278.76829652,0
+ED.US,D,19760712,000000,0.43174,0.438263,0.43174,0.438263,309906.42326101,0
+ED.US,D,19760713,000000,0.438263,0.438263,0.43174,0.438263,450484.26654374,0
+ED.US,D,19760714,000000,0.438263,0.444582,0.438263,0.444582,339301.14692537,0
+ED.US,D,19760715,000000,0.444582,0.444582,0.43174,0.438263,472848.45731283,0
+ED.US,D,19760716,000000,0.438263,0.438263,0.43174,0.43174,134185.14461455,0
+ED.US,D,19760719,000000,0.43174,0.438263,0.43174,0.438263,186581.89327508,0
+ED.US,D,19760720,000000,0.438263,0.438263,0.43174,0.438263,249844.383849,0
+ED.US,D,19760721,000000,0.438263,0.438263,0.43174,0.438263,338022.40210034,0
+ED.US,D,19760722,000000,0.438263,0.438263,0.43174,0.438263,166778.26852692,0
+ED.US,D,19760723,000000,0.438263,0.438263,0.43174,0.438263,180835.23248961,0
+ED.US,D,19760726,000000,0.438263,0.438263,0.43174,0.43174,185942.00813409,0
+ED.US,D,19760727,000000,0.43174,0.438263,0.41952,0.41952,330994.94557595,0
+ED.US,D,19760728,000000,0.41952,0.425713,0.41952,0.425713,198725.35455655,0
+ED.US,D,19760729,000000,0.425713,0.425713,0.41952,0.425713,118210.57614278,0
+ED.US,D,19760730,000000,0.425713,0.43174,0.41952,0.43174,281154.66110852,0
+ED.US,D,19760802,000000,0.43174,0.43174,0.425713,0.425713,183389.64576881,0
+ED.US,D,19760803,000000,0.425713,0.438263,0.425713,0.43174,185942.00813409,0
+ED.US,D,19760804,000000,0.43174,0.438263,0.43174,0.438263,225562.58857084,0
+ED.US,D,19760805,000000,0.438263,0.438263,0.43174,0.43174,118210.57614278,0
+ED.US,D,19760806,000000,0.43174,0.438263,0.43174,0.438263,134185.14461455,0
+ED.US,D,19760809,000000,0.438263,0.444582,0.43174,0.438263,393615.50009497,0
+ED.US,D,19760810,000000,0.438263,0.444582,0.438263,0.444582,193613.4516273,0
+ED.US,D,19760811,000000,0.444582,0.450608,0.444582,0.444582,195527.97976549,0
+ED.US,D,19760812,000000,0.444582,0.444582,0.444582,0.444582,247287.9196559,0
+ED.US,D,19760813,000000,0.444582,0.444582,0.444582,0.444582,136102.74912361,0
+ED.US,D,19760816,000000,0.444582,0.444582,0.444582,0.444582,133550.38675833,0
+ED.US,D,19760817,000000,0.444582,0.450608,0.444582,0.450608,414064.13726891,0
+ED.US,D,19760818,000000,0.450608,0.450608,0.450608,0.450608,130994.94802219,0
+ED.US,D,19760819,000000,0.450608,0.450608,0.444582,0.450608,153991.84573358,0
+ED.US,D,19760820,000000,0.444582,0.444582,0.43174,0.444582,549525.97579456,0
+ED.US,D,19760823,000000,0.438263,0.438263,0.425713,0.438263,346331.67982063,0
+ED.US,D,19760824,000000,0.438263,0.444582,0.43174,0.444582,320127.15274862,0
+ED.US,D,19760825,000000,0.444582,0.444582,0.438263,0.444582,311185.16808603,0
+ED.US,D,19760826,000000,0.444582,0.444582,0.444582,0.444582,185942.00813409,0
+ED.US,D,19760827,000000,0.444582,0.450608,0.444582,0.450608,141214.65205286,0
+ED.US,D,19760830,000000,0.450608,0.450608,0.444582,0.450608,215335.70634149,0
+ED.US,D,19760831,000000,0.450608,0.450608,0.444582,0.450608,232591.0705522,0
+ED.US,D,19760901,000000,0.450608,0.456948,0.450608,0.450608,228115.97639307,0
+ED.US,D,19760902,000000,0.450608,0.456948,0.450608,0.450608,291376.41605309,0
+ED.US,D,19760903,000000,0.450608,0.456948,0.450608,0.456948,222365.2137798,0
+ED.US,D,19760907,000000,0.456948,0.469458,0.450608,0.469458,396172.98974502,0
+ED.US,D,19760908,000000,0.469458,0.469458,0.463354,0.469458,250483.24353304,0
+ED.US,D,19760909,000000,0.469458,0.469458,0.463354,0.469458,251757.88653023,0
+ED.US,D,19760910,000000,0.469458,0.475729,0.469458,0.475729,729082.46345916,0
+ED.US,D,19760913,000000,0.475729,0.475729,0.469458,0.475729,265181.11809369,0
+ED.US,D,19760914,000000,0.475729,0.475729,0.469458,0.475729,296494.47172408,0
+ED.US,D,19760915,000000,0.475729,0.475729,0.469458,0.469458,221086.46895476,0
+ED.US,D,19760916,000000,0.469458,0.475729,0.469458,0.469458,233231.98115015,0
+ED.US,D,19760917,000000,0.469458,0.469458,0.469458,0.469458,237057.96105566,0
+ED.US,D,19760920,000000,0.469458,0.469458,0.463354,0.469458,327161.78747173,0
+ED.US,D,19760921,000000,0.469458,0.475729,0.463354,0.469458,300961.36222754,0
+ED.US,D,19760922,000000,0.469458,0.475729,0.469458,0.469458,267097.6971458,0
+ED.US,D,19760923,000000,0.469458,0.469458,0.463354,0.469458,380835.23004336,0
+ED.US,D,19760924,000000,0.469458,0.469458,0.463354,0.469458,234512.77688909,0
+ED.US,D,19760927,000000,0.469458,0.469458,0.463354,0.469458,164858.61310393,0
+ED.US,D,19760928,000000,0.469458,0.469458,0.463354,0.463354,212141.40792131,0
+ED.US,D,19760929,000000,0.463354,0.463354,0.456948,0.463354,242172.94035579,0
+ED.US,D,19760930,000000,0.463354,0.463354,0.456948,0.463354,114379.46895248,0
+ED.US,D,19761001,000000,0.463354,0.463354,0.450608,0.456948,199995.89572592,0
+ED.US,D,19761004,000000,0.463354,0.463354,0.463354,0.463354,175725.38047428,0
+ED.US,D,19761005,000000,0.463354,0.469458,0.463354,0.463354,248567.68993789,0
+ED.US,D,19761006,000000,0.463354,0.463354,0.450608,0.463354,345048.83316778,0
+ED.US,D,19761007,000000,0.456948,0.456948,0.450608,0.456948,345690.76922269,0
+ED.US,D,19761008,000000,0.456948,0.456948,0.450608,0.450608,161024.42954276,0
+ED.US,D,19761011,000000,0.450608,0.456948,0.450608,0.450608,191059.03834811,0
+ED.US,D,19761012,000000,0.450608,0.456948,0.450608,0.456948,176996.94710062,0
+ED.US,D,19761013,000000,0.456948,0.456948,0.450608,0.456948,180196.37280559,0
+ED.US,D,19761014,000000,0.456948,0.456948,0.450608,0.456948,160386.59531568,0
+ED.US,D,19761015,000000,0.456948,0.456948,0.450608,0.450608,209593.14738385,0
+ED.US,D,19761018,000000,0.450608,0.456948,0.450608,0.456948,194251.28585438,0
+ED.US,D,19761019,000000,0.450608,0.450608,0.438263,0.444582,571252.33233659,0
+ED.US,D,19761020,000000,0.444582,0.444582,0.438263,0.444582,232591.0705522,0
+ED.US,D,19761021,000000,0.444582,0.444582,0.444582,0.444582,219177.06810136,0
+ED.US,D,19761022,000000,0.444582,0.444582,0.444582,0.444582,156552.41175451,0
+ED.US,D,19761025,000000,0.444582,0.444582,0.444582,0.444582,139294.99662989,0
+ED.US,D,19761026,000000,0.444582,0.450608,0.444582,0.450608,159739.53197599,0
+ED.US,D,19761027,000000,0.450608,0.450608,0.444582,0.450608,152718.22819333,0
+ED.US,D,19761028,000000,0.450608,0.450608,0.444582,0.450608,155911.50115656,0
+ED.US,D,19761029,000000,0.450608,0.450608,0.444582,0.450608,148247.23586204,0
+ED.US,D,19761101,000000,0.450608,0.450608,0.444582,0.450608,209593.14738385,0
+ED.US,D,19761103,000000,0.450608,0.450608,0.444582,0.450608,239625.70527529,0
+ED.US,D,19761104,000000,0.456948,0.456948,0.450608,0.450608,167415.07729704,0
+ED.US,D,19761105,000000,0.450608,0.456948,0.450608,0.450608,149525.98068707,0
+ED.US,D,19761108,000000,0.450608,0.450608,0.450608,0.450608,236426.27957034,0
+ED.US,D,19761109,000000,0.450608,0.450608,0.450608,0.450608,219177.06810136,0
+ED.US,D,19761110,000000,0.450608,0.456948,0.450608,0.450608,194893.22190928,0
+ED.US,D,19761111,000000,0.450608,0.450608,0.450608,0.450608,123962.36421301,0
+ED.US,D,19761112,000000,0.450608,0.450608,0.450608,0.450608,184663.26330906,0
+ED.US,D,19761115,000000,0.450608,0.450608,0.450608,0.450608,186581.89327508,0
+ED.US,D,19761116,000000,0.450608,0.450608,0.450608,0.450608,185303.14845004,0
+ED.US,D,19761117,000000,0.450608,0.450608,0.450608,0.450608,183389.64576881,0
+ED.US,D,19761118,000000,0.450608,0.450608,0.450608,0.450608,185942.00813409,0
+ED.US,D,19761119,000000,0.450608,0.450608,0.450608,0.450608,247287.9196559,0
+ED.US,D,19761122,000000,0.450608,0.450608,0.450608,0.450608,247287.9196559,0
+ED.US,D,19761123,000000,0.450608,0.450608,0.450608,0.450608,192970.49011544,0
+ED.US,D,19761124,000000,0.450608,0.456948,0.450608,0.456948,211501.52278031,0
+ED.US,D,19761126,000000,0.456948,0.456948,0.450608,0.450608,223640.88223396,0
+ED.US,D,19761129,000000,0.450608,0.456948,0.450608,0.456948,253038.68226919,0
+ED.US,D,19761130,000000,0.456948,0.469458,0.456948,0.469458,458792.51880708,0
+ED.US,D,19761201,000000,0.469458,0.482116,0.469458,0.475729,557833.20260095,0
+ED.US,D,19761202,000000,0.475729,0.482116,0.475729,0.482116,265181.11809369,0
+ED.US,D,19761203,000000,0.482116,0.488465,0.475729,0.488465,568060.08483031,0
+ED.US,D,19761206,000000,0.488465,0.488465,0.482116,0.488465,380835.23004336,0
+ED.US,D,19761207,000000,0.488465,0.488465,0.482116,0.482116,285626.67889676,0
+ED.US,D,19761208,000000,0.482116,0.482116,0.475729,0.475729,229394.7212181,0
+ED.US,D,19761209,000000,0.475729,0.482116,0.475729,0.482116,141855.56265081,0
+ED.US,D,19761210,000000,0.482116,0.482116,0.475729,0.482116,283708.04893075,0
+ED.US,D,19761213,000000,0.482116,0.482116,0.475729,0.482116,219177.06810136,0
+ED.US,D,19761214,000000,0.482116,0.482116,0.475729,0.482116,251120.05230317,0
+ED.US,D,19761215,000000,0.482116,0.482116,0.475729,0.482116,259431.38093737,0
+ED.US,D,19761216,000000,0.482116,0.482116,0.475729,0.482116,784675.56145378,0
+ED.US,D,19761217,000000,0.482116,0.482116,0.475729,0.482116,355914.57508118,0
+ED.US,D,19761220,000000,0.482116,0.482116,0.475729,0.482116,387224.85234069,0
+ED.US,D,19761221,000000,0.482116,0.482116,0.475729,0.482116,260064.08787967,0
+ED.US,D,19761222,000000,0.482116,0.482116,0.475729,0.482116,268373.36559996,0
+ED.US,D,19761223,000000,0.482116,0.482116,0.475729,0.482116,235785.36897238,0
+ED.US,D,19761227,000000,0.482116,0.494316,0.482116,0.494316,511190.29292457,0
+ED.US,D,19761228,000000,0.494316,0.500654,0.482116,0.500654,474771.18910668,0
+ED.US,D,19761229,000000,0.500654,0.507091,0.500654,0.507091,500965.46160912,0
+ED.US,D,19761230,000000,0.507091,0.507091,0.507091,0.507091,428119.0503177,0
+ED.US,D,19761231,000000,0.507091,0.507091,0.507091,0.507091,284987.81921274,0
+ED.US,D,19770103,000000,0.507091,0.513235,0.507091,0.507091,204470.98988504,0
+ED.US,D,19770104,000000,0.507091,0.513235,0.500654,0.507091,315018.32619025,0
+ED.US,D,19770105,000000,0.507091,0.507091,0.500654,0.500654,177637.85769857,0
+ED.US,D,19770106,000000,0.507091,0.507091,0.507091,0.507091,331636.88163085,0
+ED.US,D,19770107,000000,0.507091,0.519768,0.507091,0.513235,178913.52615273,0
+ED.US,D,19770110,000000,0.513235,0.519768,0.513235,0.519768,215335.70634149,0
+ED.US,D,19770111,000000,0.519768,0.519768,0.513235,0.519768,269009.14891313,0
+ED.US,D,19770112,000000,0.519768,0.519768,0.513235,0.513235,246006.09846001,0
+ED.US,D,19770113,000000,0.513235,0.525717,0.513235,0.519768,157830.13112257,0
+ED.US,D,19770114,000000,0.519768,0.525717,0.519768,0.525717,189137.33201122,0
+ED.US,D,19770117,000000,0.525717,0.525717,0.519768,0.525717,249204.49870801,0
+ED.US,D,19770118,000000,0.525717,0.525717,0.519768,0.519768,166141.45975679,0
+ED.US,D,19770119,000000,0.519768,0.525717,0.519768,0.525717,138019.32817572,0
+ED.US,D,19770120,000000,0.525717,0.531959,0.519768,0.525717,282435.45684746,0
+ED.US,D,19770121,000000,0.525717,0.525717,0.519768,0.525717,161661.23831288,0
+ED.US,D,19770124,000000,0.525717,0.531959,0.519768,0.531959,206395.7725928,0
+ED.US,D,19770125,000000,0.531959,0.563358,0.531959,0.557214,1730371.4506225,0
+ED.US,D,19770126,000000,0.557214,0.563358,0.551072,0.557214,1122057.0529562,0
+ED.US,D,19770127,000000,0.557214,0.557214,0.551072,0.551072,978928.89822208,0
+ED.US,D,19770128,000000,0.551072,0.557214,0.551072,0.551072,307350.98452487,0
+ED.US,D,19770131,000000,0.551072,0.551072,0.551072,0.551072,499688.767698,0
+ED.US,D,19770201,000000,0.551072,0.557214,0.551072,0.551072,527164.86139635,0
+ED.US,D,19770202,000000,0.551072,0.551072,0.544343,0.544343,499049.90801398,0
+ED.US,D,19770203,000000,0.551072,0.551072,0.531959,0.531959,1037075.384039,0
+ED.US,D,19770204,000000,0.531959,0.544343,0.531959,0.538394,649848.48078433,0
+ED.US,D,19770207,000000,0.538394,0.538394,0.538394,0.538394,318212.62461043,0
+ED.US,D,19770208,000000,0.538394,0.538394,0.531959,0.538394,708633.82628522,0
+ED.US,D,19770209,000000,0.538394,0.538394,0.531959,0.531959,357828.07776241,0
+ED.US,D,19770210,000000,0.531959,0.531959,0.531959,0.531959,277957.28631747,0
+ED.US,D,19770211,000000,0.531959,0.531959,0.531959,0.531959,319490.34397851,0
+ED.US,D,19770214,000000,0.531959,0.538394,0.531959,0.538394,359108.87350135,0
+ED.US,D,19770215,000000,0.538394,0.538394,0.531959,0.538394,340579.8917504,0
+ED.US,D,19770216,000000,0.538394,0.544343,0.538394,0.544343,271567.66402015,0
+ED.US,D,19770217,000000,0.544343,0.544343,0.538394,0.538394,259431.38093737,0
+ED.US,D,19770218,000000,0.538394,0.544343,0.538394,0.538394,221726.35409576,0
+ED.US,D,19770222,000000,0.538394,0.544343,0.538394,0.544343,236426.27957034,0
+ED.US,D,19770223,000000,0.544343,0.551072,0.525717,0.551072,310546.30840201,0
+ED.US,D,19770224,000000,0.551072,0.551072,0.544343,0.551072,236426.27957034,0
+ED.US,D,19770225,000000,0.551072,0.551072,0.544343,0.544343,201922.7293476,0
+ED.US,D,19770228,000000,0.544343,0.551072,0.544343,0.551072,288822.0027739,0
+ED.US,D,19770301,000000,0.551072,0.551072,0.544343,0.551072,249844.383849,0
+ED.US,D,19770302,000000,0.551072,0.557214,0.551072,0.557214,254954.23586433,0
+ED.US,D,19770303,000000,0.557214,0.557214,0.551072,0.557214,292018.352108,0
+ED.US,D,19770304,000000,0.557214,0.557214,0.551072,0.557214,179553.41129373,0
+ED.US,D,19770307,000000,0.557214,0.557214,0.551072,0.557214,375721.27620021,0
+ED.US,D,19770308,000000,0.557214,0.557214,0.551072,0.551072,207031.55590597,0
+ED.US,D,19770309,000000,0.551072,0.557214,0.544343,0.557214,187858.5871862,0
+ED.US,D,19770310,000000,0.557214,0.557214,0.551072,0.551072,336105.82304823,0
+ED.US,D,19770311,000000,0.551072,0.557214,0.551072,0.551072,189779.26806613,0
+ED.US,D,19770314,000000,0.551072,0.551072,0.544343,0.544343,178913.52615273,0
+ED.US,D,19770315,000000,0.544343,0.551072,0.544343,0.551072,150163.81491415,0
+ED.US,D,19770316,000000,0.551072,0.557214,0.551072,0.557214,234512.77688909,0
+ED.US,D,19770317,000000,0.557214,0.557214,0.551072,0.557214,125239.05812413,0
+ED.US,D,19770318,000000,0.557214,0.557214,0.551072,0.557214,237057.96105566,0
+ED.US,D,19770321,000000,0.557214,0.557214,0.551072,0.551072,113735.48198365,0
+ED.US,D,19770322,000000,0.551072,0.551072,0.544343,0.551072,138660.23877366,0
+ED.US,D,19770323,000000,0.551072,0.551072,0.544343,0.544343,109266.54056627,0
+ED.US,D,19770324,000000,0.544343,0.551072,0.544343,0.544343,134185.14461455,0
+ED.US,D,19770325,000000,0.544343,0.551072,0.544343,0.544343,118851.48674072,0
+ED.US,D,19770328,000000,0.544343,0.551072,0.544343,0.544343,176996.94710062,0
+ED.US,D,19770329,000000,0.544343,0.551072,0.544343,0.544343,114379.46895248,0
+ED.US,D,19770330,000000,0.544343,0.551072,0.544343,0.544343,151438.45791135,0
+ED.US,D,19770331,000000,0.544343,0.551072,0.544343,0.544343,146326.5549821,0
+ED.US,D,19770401,000000,0.544343,0.551072,0.544343,0.551072,158470.01626357,0
+ED.US,D,19770404,000000,0.551072,0.551072,0.544343,0.551072,203198.39780176,0
+ED.US,D,19770405,000000,0.551072,0.551072,0.544343,0.551072,136742.63426461,0
+ED.US,D,19770406,000000,0.551072,0.551072,0.544343,0.544343,185303.14845004,0
+ED.US,D,19770407,000000,0.544343,0.551072,0.544343,0.551072,302240.10705257,0
+ED.US,D,19770411,000000,0.551072,0.557214,0.551072,0.551072,201282.8442066,0
+ED.US,D,19770412,000000,0.551072,0.551072,0.544343,0.551072,212141.40792131,0
+ED.US,D,19770413,000000,0.551072,0.551072,0.551072,0.551072,203838.28294275,0
+ED.US,D,19770414,000000,0.551072,0.557214,0.551072,0.557214,422368.28770441,0
+ED.US,D,19770415,000000,0.557214,0.557214,0.551072,0.557214,146326.5549821,0
+ED.US,D,19770418,000000,0.557214,0.557214,0.551072,0.557214,130994.94802219,0
+ED.US,D,19770419,000000,0.557214,0.557214,0.551072,0.551072,261985.79421656,0
+ED.US,D,19770420,000000,0.551072,0.557214,0.551072,0.557214,277957.28631747,0
+ED.US,D,19770421,000000,0.557214,0.557214,0.551072,0.557214,197445.58427456,0
+ED.US,D,19770422,000000,0.557214,0.557214,0.551072,0.557214,210865.73946715,0
+ED.US,D,19770425,000000,0.557214,0.557214,0.551072,0.557214,244732.48091976,0
+ED.US,D,19770426,000000,0.557214,0.557214,0.551072,0.557214,192336.75771619,0
+ED.US,D,19770427,000000,0.557214,0.557214,0.557214,0.557214,230031.52998823,0
+ED.US,D,19770428,000000,0.557214,0.563358,0.557214,0.557214,329718.25166483,0
+ED.US,D,19770429,000000,0.557214,0.557214,0.557214,0.557214,276044.80909318,0
+ED.US,D,19770502,000000,0.557214,0.557214,0.557214,0.557214,224922.70342985,0
+ED.US,D,19770503,000000,0.557214,0.563358,0.557214,0.563358,362946.13343339,0
+ED.US,D,19770504,000000,0.563358,0.563358,0.557214,0.557214,568060.08483031,0
+ED.US,D,19770505,000000,0.563358,0.563358,0.557214,0.563358,591063.13528344,0
+ED.US,D,19770506,000000,0.563358,0.563358,0.557214,0.563358,160386.59531568,0
+ED.US,D,19770509,000000,0.563358,0.563358,0.563358,0.563358,208310.30073099,0
+ED.US,D,19770510,000000,0.563358,0.563358,0.557214,0.557214,115655.13740662,0
+ED.US,D,19770511,000000,0.557214,0.563358,0.557214,0.563358,129076.31805617,0
+ED.US,D,19770512,000000,0.563358,0.563358,0.557214,0.563358,171882.99325747,0
+ED.US,D,19770513,000000,0.563358,0.563358,0.557214,0.563358,128435.40745823,0
+ED.US,D,19770516,000000,0.563358,0.563358,0.557214,0.563358,202556.46174685,0
+ED.US,D,19770517,000000,0.563358,0.563358,0.563358,0.563358,230673.46604314,0
+ED.US,D,19770518,000000,0.563358,0.569697,0.563358,0.563358,146326.5549821,0
+ED.US,D,19770519,000000,0.563358,0.569697,0.557214,0.569697,166778.26852692,0
+ED.US,D,19770520,000000,0.563358,0.563358,0.563358,0.563358,116937.98405949,0
+ED.US,D,19770523,000000,0.563358,0.569697,0.563358,0.563358,176996.94710062,0
+ED.US,D,19770524,000000,0.563358,0.563358,0.557214,0.557214,207668.3646761,0
+ED.US,D,19770525,000000,0.557214,0.563358,0.557214,0.557214,291376.41605309,0
+ED.US,D,19770526,000000,0.557214,0.557214,0.557214,0.557214,154636.85815935,0
+ED.US,D,19770527,000000,0.557214,0.563358,0.557214,0.557214,153354.0115065,0
+ED.US,D,19770531,000000,0.557214,0.563358,0.557214,0.557214,275399.79666741,0
+ED.US,D,19770601,000000,0.557214,0.563358,0.557214,0.557214,166778.26852692,0
+ED.US,D,19770602,000000,0.557214,0.557214,0.557214,0.557214,228115.97639307,0
+ED.US,D,19770603,000000,0.557214,0.557214,0.557214,0.557214,177637.85769857,0
+ED.US,D,19770606,000000,0.557214,0.563358,0.557214,0.557214,171882.99325747,0
+ED.US,D,19770607,000000,0.557214,0.563358,0.557214,0.557214,195527.97976549,0
+ED.US,D,19770608,000000,0.557214,0.563358,0.557214,0.563358,151438.45791135,0
+ED.US,D,19770609,000000,0.563358,0.563358,0.557214,0.563358,101599.19890088,0
+ED.US,D,19770610,000000,0.563358,0.563358,0.557214,0.563358,145692.82258285,0
+ED.US,D,19770613,000000,0.563358,0.563358,0.557214,0.563358,178278.76829652,0
+ED.US,D,19770614,000000,0.563358,0.569697,0.563358,0.569697,346970.53950468,0
+ED.US,D,19770615,000000,0.569697,0.569697,0.563358,0.569697,317575.81584031,0
+ED.US,D,19770616,000000,0.569697,0.575841,0.563358,0.575841,417255.35931821,0
+ED.US,D,19770617,000000,0.575841,0.575841,0.569697,0.575841,125879.96872208,0
+ED.US,D,19770620,000000,0.575841,0.588128,0.575841,0.588128,340579.8917504,0
+ED.US,D,19770621,000000,0.594759,0.601098,0.594759,0.601098,465184.19201831,0
+ED.US,D,19770622,000000,0.601098,0.601098,0.581984,0.601098,299689.79560121,0
+ED.US,D,19770623,000000,0.601098,0.607144,0.594759,0.601098,287549.41069061,0
+ED.US,D,19770624,000000,0.601098,0.607144,0.601098,0.607144,214059.01243037,0
+ED.US,D,19770627,000000,0.607144,0.607144,0.601098,0.607144,208310.30073099,0
+ED.US,D,19770628,000000,0.607144,0.61358,0.607144,0.607144,522687.7163233,0
+ED.US,D,19770629,000000,0.607144,0.61358,0.607144,0.61358,267097.6971458,0
+ED.US,D,19770630,000000,0.61358,0.619822,0.61358,0.619822,252397.77167123,0
+ED.US,D,19770701,000000,0.619822,0.619822,0.61358,0.61358,175082.41896242,0
+ED.US,D,19770705,000000,0.61358,0.619822,0.61358,0.619822,219810.80050061,0
+ED.US,D,19770706,000000,0.619822,0.619822,0.61358,0.61358,192336.75771619,0
+ED.US,D,19770707,000000,0.61358,0.619822,0.61358,0.61358,224282.81828885,0
+ED.US,D,19770708,000000,0.61358,0.619822,0.61358,0.619822,230031.52998823,0
+ED.US,D,19770711,000000,0.619822,0.625867,0.61358,0.619822,293291.96964824,0
+ED.US,D,19770712,000000,0.619822,0.625867,0.619822,0.625867,268373.36559996,0
+ED.US,D,19770713,000000,0.625867,0.638545,0.61358,0.632303,687550.43125507,0
+ED.US,D,19770715,000000,0.601098,0.601098,0.588128,0.601098,3193649.305927,0
+ED.US,D,19770718,000000,0.594759,0.594759,0.569697,0.581984,2980861.8601229,0
+ED.US,D,19770719,000000,0.581984,0.601098,0.575841,0.601098,1649226.0161803,0
+ED.US,D,19770720,000000,0.601098,0.607144,0.594759,0.607144,654322.54948649,0
+ED.US,D,19770721,000000,0.607144,0.607144,0.601098,0.607144,682437.50286887,0
+ED.US,D,19770722,000000,0.607144,0.607144,0.601098,0.607144,644093.61634322,0
+ED.US,D,19770725,000000,0.607144,0.607144,0.601098,0.607144,470930.85280378,0
+ED.US,D,19770726,000000,0.607144,0.607144,0.601098,0.601098,640263.53460987,0
+ED.US,D,19770727,000000,0.601098,0.607144,0.601098,0.601098,407034.6298306,0
+ED.US,D,19770728,000000,0.601098,0.601098,0.594759,0.601098,597450.70666684,0
+ED.US,D,19770729,000000,0.601098,0.601098,0.594759,0.601098,256235.03160327,0
+ED.US,D,19770801,000000,0.601098,0.607144,0.594759,0.601098,357191.26899229,0
+ED.US,D,19770802,000000,0.601098,0.601098,0.601098,0.601098,457510.69761119,0
+ED.US,D,19770803,000000,0.601098,0.601098,0.601098,0.601098,529084.51681932,0
+ED.US,D,19770804,000000,0.601098,0.601098,0.588128,0.588128,442817.95033531,0
+ED.US,D,19770805,000000,0.588128,0.588128,0.569697,0.569697,1670308.3857536,0
+ED.US,D,19770808,000000,0.569697,0.581984,0.569697,0.581984,772533.12562927,0
+ED.US,D,19770809,000000,0.581984,0.594759,0.575841,0.594759,688190.31639606,0
+ED.US,D,19770810,000000,0.594759,0.607144,0.588128,0.601098,297768.08926432,0
+ED.US,D,19770811,000000,0.601098,0.607144,0.601098,0.607144,240896.24644468,0
+ED.US,D,19770812,000000,0.601098,0.601098,0.594759,0.601098,168049.83515325,0
+ED.US,D,19770815,000000,0.601098,0.601098,0.588128,0.594759,334831.18005103,0
+ED.US,D,19770816,000000,0.594759,0.601098,0.588128,0.594759,229394.7212181,0
+ED.US,D,19770817,000000,0.594759,0.601098,0.594759,0.601098,286903.37280788,0
+ED.US,D,19770818,000000,0.601098,0.601098,0.588128,0.588128,389141.43139279,0
+ED.US,D,19770819,000000,0.588128,0.594759,0.575841,0.575841,394893.21946303,0
+ED.US,D,19770822,000000,0.575841,0.588128,0.575841,0.588128,309906.42326101,0
+ED.US,D,19770823,000000,0.588128,0.588128,0.581984,0.588128,171249.2608582,0
+ED.US,D,19770824,000000,0.588128,0.588128,0.575841,0.581984,206395.7725928,0
+ED.US,D,19770825,000000,0.581984,0.581984,0.575841,0.575841,226201.44825488,0
+ED.US,D,19770826,000000,0.575841,0.575841,0.569697,0.575841,252397.77167123,0
+ED.US,D,19770829,000000,0.575841,0.575841,0.569697,0.575841,311185.16808603,0
+ED.US,D,19770830,000000,0.575841,0.575841,0.569697,0.575841,158470.01626357,0
+ED.US,D,19770831,000000,0.575841,0.575841,0.569697,0.575841,136742.63426461,0
+ED.US,D,19770901,000000,0.575841,0.581984,0.575841,0.575841,167415.07729704,0
+ED.US,D,19770902,000000,0.575841,0.581984,0.575841,0.575841,127161.78991797,0
+ED.US,D,19770906,000000,0.575841,0.581984,0.575841,0.581984,141855.56265081,0
+ED.US,D,19770907,000000,0.581984,0.581984,0.575841,0.575841,238337.73133765,0
+ED.US,D,19770908,000000,0.575841,0.581984,0.575841,0.581984,215335.70634149,0
+ED.US,D,19770909,000000,0.581984,0.581984,0.575841,0.575841,131630.73133536,0
+ED.US,D,19770912,000000,0.575841,0.581984,0.575841,0.581984,180835.23248961,0
+ED.US,D,19770913,000000,0.581984,0.581984,0.575841,0.581984,157830.13112257,0
+ED.US,D,19770914,000000,0.581984,0.588128,0.581984,0.588128,161661.23831288,0
+ED.US,D,19770915,000000,0.588128,0.607144,0.588128,0.601098,415343.9075509,0
+ED.US,D,19770916,000000,0.607144,0.61358,0.607144,0.607144,230673.46604314,0
+ED.US,D,19770919,000000,0.607144,0.607144,0.601098,0.607144,119496.4991665,0
+ED.US,D,19770920,000000,0.607144,0.607144,0.601098,0.607144,141855.56265081,0
+ED.US,D,19770921,000000,0.607144,0.607144,0.594759,0.601098,154636.85815935,0
+ED.US,D,19770922,000000,0.601098,0.601098,0.588128,0.601098,134185.14461455,0
+ED.US,D,19770923,000000,0.601098,0.601098,0.594759,0.601098,113102.77504136,0
+ED.US,D,19770926,000000,0.601098,0.601098,0.594759,0.594759,170608.35026026,0
+ED.US,D,19770927,000000,0.594759,0.601098,0.588128,0.588128,222365.2137798,0
+ED.US,D,19770928,000000,0.588128,0.601098,0.588128,0.588128,167415.07729704,0
+ED.US,D,19770929,000000,0.588128,0.594759,0.588128,0.594759,240896.24644468,0
+ED.US,D,19770930,000000,0.594759,0.601098,0.588128,0.588128,214059.01243037,0
+ED.US,D,19771003,000000,0.588128,0.594759,0.588128,0.594759,164225.90616164,0
+ED.US,D,19771004,000000,0.594759,0.601098,0.588128,0.601098,589142.4544035,0
+ED.US,D,19771005,000000,0.601098,0.61358,0.594759,0.61358,351442.55729292,0
+ED.US,D,19771006,000000,0.61358,0.625867,0.607144,0.625867,615983.79024563,0
+ED.US,D,19771007,000000,0.625867,0.625867,0.619822,0.619822,295853.56112613,0
+ED.US,D,19771010,000000,0.619822,0.625867,0.619822,0.619822,253675.49103931,0
+ED.US,D,19771011,000000,0.619822,0.625867,0.61358,0.61358,251757.88653023,0
+ED.US,D,19771012,000000,0.61358,0.619822,0.61358,0.61358,309906.42326101,0
+ED.US,D,19771013,000000,0.61358,0.61358,0.594759,0.594759,1371897.3349774,0
+ED.US,D,19771014,000000,0.594759,0.601098,0.588128,0.594759,409585.96673891,0
+ED.US,D,19771017,000000,0.594759,0.607144,0.594759,0.601098,212781.2930623,0
+ED.US,D,19771018,000000,0.607144,0.619822,0.607144,0.61358,211501.52278031,0
+ED.US,D,19771019,000000,0.61358,0.61358,0.607144,0.607144,133550.38675833,0
+ED.US,D,19771020,000000,0.607144,0.607144,0.601098,0.607144,186581.89327508,0
+ED.US,D,19771021,000000,0.607144,0.607144,0.601098,0.607144,152081.41942321,0
+ED.US,D,19771024,000000,0.607144,0.61358,0.607144,0.607144,198725.35455655,0
+ED.US,D,19771025,000000,0.607144,0.607144,0.588128,0.594759,436429.35349495,0
+ED.US,D,19771026,000000,0.594759,0.601098,0.588128,0.601098,244090.54486485,0
+ED.US,D,19771027,000000,0.601098,0.607144,0.594759,0.607144,293291.96964824,0
+ED.US,D,19771028,000000,0.607144,0.61358,0.607144,0.61358,145692.82258285,0
+ED.US,D,19771031,000000,0.61358,0.61358,0.607144,0.607144,187220.75295911,0
+ED.US,D,19771101,000000,0.607144,0.61358,0.607144,0.61358,288822.0027739,0
+ED.US,D,19771102,000000,0.601098,0.601098,0.594759,0.601098,741861.70805379,0
+ED.US,D,19771103,000000,0.601098,0.601098,0.594759,0.594759,637068.21073273,0
+ED.US,D,19771104,000000,0.601098,0.607144,0.601098,0.607144,227483.26945078,0
+ED.US,D,19771107,000000,0.607144,0.607144,0.601098,0.607144,223006.12437774,0
+ED.US,D,19771108,000000,0.607144,0.607144,0.607144,0.607144,236426.27957034,0
+ED.US,D,19771109,000000,0.607144,0.607144,0.601098,0.601098,186581.89327508,0
+ED.US,D,19771110,000000,0.607144,0.619822,0.607144,0.619822,1362316.4906307,0
+ED.US,D,19771111,000000,0.619822,0.625867,0.619822,0.625867,406390.64286178,0
+ED.US,D,19771114,000000,0.625867,0.625867,0.619822,0.625867,316293.99464442,0
+ED.US,D,19771115,000000,0.625867,0.632303,0.619822,0.625867,351442.55729292,0
+ED.US,D,19771116,000000,0.625867,0.657072,0.625867,0.632303,358475.14110211,0
+ED.US,D,19771117,000000,0.632303,0.638545,0.625867,0.632303,187220.75295911,0
+ED.US,D,19771118,000000,0.632303,0.632303,0.625867,0.632303,175725.38047428,0
+ED.US,D,19771121,000000,0.632303,0.632303,0.625867,0.625867,111184.14507534,0
+ED.US,D,19771122,000000,0.625867,0.632303,0.625867,0.632303,192336.75771619,0
+ED.US,D,19771123,000000,0.632303,0.638545,0.632303,0.638545,203198.39780176,0
+ED.US,D,19771125,000000,0.638545,0.644883,0.638545,0.644883,472848.45731283,0
+ED.US,D,19771128,000000,0.644883,0.657072,0.644883,0.644883,405118.05077849,0
+ED.US,D,19771129,000000,0.644883,0.644883,0.644883,0.644883,495211.62262496,0
+ED.US,D,19771130,000000,0.644883,0.644883,0.638545,0.644883,547609.39674245,0
+ED.US,D,19771201,000000,0.644883,0.657072,0.644883,0.651124,826208.61911483,0
+ED.US,D,19771202,000000,0.651124,0.663704,0.651124,0.657072,741861.70805379,0
+ED.US,D,19771205,000000,0.657072,0.657072,0.651124,0.657072,716302.19340756,0
+ED.US,D,19771206,000000,0.657072,0.657072,0.644883,0.644883,451763.01136878,0
+ED.US,D,19771207,000000,0.644883,0.651124,0.638545,0.644883,420451.7086523,0
+ED.US,D,19771208,000000,0.644883,0.651124,0.638545,0.644883,196168.89036345,0
+ED.US,D,19771209,000000,0.644883,0.644883,0.638545,0.644883,299042.73226153,0
+ED.US,D,19771212,000000,0.644883,0.644883,0.638545,0.638545,191059.03834811,0
+ED.US,D,19771213,000000,0.638545,0.638545,0.632303,0.638545,261347.95998948,0
+ED.US,D,19771214,000000,0.638545,0.638545,0.632303,0.638545,321409.99940149,0
+ED.US,D,19771215,000000,0.638545,0.644883,0.638545,0.638545,391696.87012894,0
+ED.US,D,19771216,000000,0.638545,0.644883,0.638545,0.644883,230673.46604314,0
+ED.US,D,19771219,000000,0.644883,0.651124,0.644883,0.651124,327161.78747173,0
+ED.US,D,19771220,000000,0.651124,0.651124,0.644883,0.651124,269650.05951108,0
+ED.US,D,19771221,000000,0.651124,0.657072,0.651124,0.657072,423010.22375932,0
+ED.US,D,19771222,000000,0.657072,0.657072,0.651124,0.651124,231313.35118413,0
+ED.US,D,19771223,000000,0.651124,0.657072,0.651124,0.651124,271567.66402015,0
+ED.US,D,19771227,000000,0.651124,0.657072,0.651124,0.651124,194893.22190928,0
+ED.US,D,19771228,000000,0.651124,0.657072,0.644883,0.657072,173169.94173815,0
+ED.US,D,19771229,000000,0.657072,0.657072,0.651124,0.651124,201282.8442066,0
+ED.US,D,19771230,000000,0.651124,0.657072,0.651124,0.657072,107986.77028429,0
+ED.US,D,19780103,000000,0.657072,0.657072,0.651124,0.651124,142493.39687788,0
+ED.US,D,19780104,000000,0.651124,0.657072,0.651124,0.651124,153991.84573358,0
+ED.US,D,19780105,000000,0.651124,0.657072,0.651124,0.651124,238979.66739257,0
+ED.US,D,19780106,000000,0.651124,0.670044,0.632303,0.638545,211501.52278031,0
+ED.US,D,19780109,000000,0.632303,0.632303,0.625867,0.625867,355276.7408541,0
+ED.US,D,19780110,000000,0.625867,0.632303,0.61358,0.619822,363582.94220353,0
+ED.US,D,19780111,000000,0.61358,0.61358,0.594759,0.61358,353359.13634503,0
+ED.US,D,19780112,000000,0.61358,0.625867,0.61358,0.619822,346331.67982063,0
+ED.US,D,19780113,000000,0.619822,0.632303,0.619822,0.625867,173804.69959435,0
+ED.US,D,19780116,000000,0.625867,0.632303,0.619822,0.625867,226839.28248196,0
+ED.US,D,19780117,000000,0.625867,0.632303,0.625867,0.632303,208948.13495808,0
+ED.US,D,19780118,000000,0.632303,0.632303,0.625867,0.632303,218530.00476166,0
+ED.US,D,19780119,000000,0.632303,0.638545,0.625867,0.638545,297130.25503724,0
+ED.US,D,19780120,000000,0.638545,0.638545,0.632303,0.632303,101599.19890088,0
+ED.US,D,19780123,000000,0.632303,0.644883,0.632303,0.644883,281154.66110852,0
+ED.US,D,19780124,000000,0.644883,0.644883,0.61358,0.619822,915026.52250716,0
+ED.US,D,19780125,000000,0.619822,0.619822,0.607144,0.619822,418534.10414324,0
+ED.US,D,19780126,000000,0.619822,0.619822,0.607144,0.607144,244732.48091976,0
+ED.US,D,19780127,000000,0.607144,0.61358,0.607144,0.61358,221726.35409576,0
+ED.US,D,19780130,000000,0.61358,0.61358,0.607144,0.61358,488823.02578461,0
+ED.US,D,19780131,000000,0.61358,0.61358,0.601098,0.607144,387864.73748168,0
+ED.US,D,19780201,000000,0.607144,0.607144,0.601098,0.607144,309270.63994784,0
+ED.US,D,19780202,000000,0.607144,0.607144,0.607144,0.607144,288183.14308987,0
+ED.US,D,19780203,000000,0.607144,0.607144,0.607144,0.607144,181477.16854453,0
+ED.US,D,19780206,000000,0.607144,0.607144,0.601098,0.601098,351442.55729292,0
+ED.US,D,19780207,000000,0.607144,0.607144,0.607144,0.607144,107986.77028429,0
+ED.US,D,19780208,000000,0.607144,0.607144,0.601098,0.607144,217257.41267838,0
+ED.US,D,19780209,000000,0.607144,0.607144,0.601098,0.601098,204470.98988504,0
+ED.US,D,19780210,000000,0.601098,0.607144,0.601098,0.601098,323326.57845359,0
+ED.US,D,19780213,000000,0.601098,0.607144,0.601098,0.601098,152718.22819333,0
+ED.US,D,19780214,000000,0.601098,0.607144,0.601098,0.607144,202556.46174685,0
+ED.US,D,19780215,000000,0.607144,0.607144,0.607144,0.607144,159739.53197599,0
+ED.US,D,19780216,000000,0.607144,0.607144,0.607144,0.607144,120130.23156575,0
+ED.US,D,19780217,000000,0.607144,0.607144,0.607144,0.607144,258788.41942551,0
+ED.US,D,19780221,000000,0.607144,0.607144,0.594759,0.601098,656239.1285386,0
+ED.US,D,19780222,000000,0.601098,0.607144,0.594759,0.607144,194251.28585438,0
+ED.US,D,19780223,000000,0.607144,0.607144,0.601098,0.601098,147606.32526409,0
+ED.US,D,19780224,000000,0.601098,0.607144,0.601098,0.601098,142493.39687788,0
+ED.US,D,19780227,000000,0.601098,0.607144,0.601098,0.607144,145692.82258285,0
+ED.US,D,19780228,000000,0.607144,0.607144,0.601098,0.601098,134185.14461455,0
+ED.US,D,19780301,000000,0.601098,0.607144,0.601098,0.607144,330357.11134886,0
+ED.US,D,19780302,000000,0.607144,0.607144,0.601098,0.601098,155275.7178434,0
+ED.US,D,19780303,000000,0.601098,0.607144,0.601098,0.607144,219177.06810136,0
+ED.US,D,19780306,000000,0.607144,0.607144,0.601098,0.607144,211501.52278031,0
+ED.US,D,19780307,000000,0.607144,0.607144,0.601098,0.607144,240255.33584671,0
+ED.US,D,19780308,000000,0.607144,0.61358,0.607144,0.61358,163582.94464978,0
+ED.US,D,19780309,000000,0.61358,0.61358,0.607144,0.61358,150163.81491415,0
+ED.US,D,19780310,000000,0.61358,0.61358,0.607144,0.607144,132266.51464853,0
+ED.US,D,19780313,000000,0.607144,0.61358,0.607144,0.61358,125879.96872208,0
+ED.US,D,19780314,000000,0.61358,0.61358,0.607144,0.607144,96485.245057719,0
+ED.US,D,19780315,000000,0.607144,0.61358,0.607144,0.61358,133550.38675833,0
+ED.US,D,19780316,000000,0.61358,0.619822,0.61358,0.619822,228758.93790494,0
+ED.US,D,19780317,000000,0.619822,0.619822,0.601098,0.601098,742500.56773783,0
+ED.US,D,19780320,000000,0.601098,0.61358,0.601098,0.607144,319490.34397851,0
+ED.US,D,19780321,000000,0.607144,0.607144,0.607144,0.607144,127794.49686027,0
+ED.US,D,19780322,000000,0.607144,0.61358,0.607144,0.61358,131630.73133536,0
+ED.US,D,19780323,000000,0.61358,0.61358,0.607144,0.607144,84986.796202025,0
+ED.US,D,19780327,000000,0.607144,0.607144,0.607144,0.607144,101599.19890088,0
+ED.US,D,19780328,000000,0.607144,0.607144,0.601098,0.607144,129076.31805617,0
+ED.US,D,19780329,000000,0.607144,0.607144,0.607144,0.607144,315018.32619025,0
+ED.US,D,19780330,000000,0.607144,0.61358,0.607144,0.607144,132906.39978952,0
+ED.US,D,19780331,000000,0.607144,0.61358,0.607144,0.61358,154636.85815935,0
+ED.US,D,19780403,000000,0.61358,0.619822,0.61358,0.61358,162938.95768096,0
+ED.US,D,19780404,000000,0.61358,0.61358,0.607144,0.61358,127161.78991797,0
+ED.US,D,19780405,000000,0.61358,0.61358,0.607144,0.607144,380194.31944542,0
+ED.US,D,19780406,000000,0.607144,0.61358,0.607144,0.607144,182750.78608478,0
+ED.US,D,19780407,000000,0.607144,0.61358,0.607144,0.61358,145692.82258285,0
+ED.US,D,19780410,000000,0.61358,0.61358,0.607144,0.61358,299042.73226153,0
+ED.US,D,19780411,000000,0.61358,0.61358,0.607144,0.607144,338022.40210034,0
+ED.US,D,19780412,000000,0.607144,0.61358,0.607144,0.607144,178913.52615273,0
+ED.US,D,19780413,000000,0.607144,0.61358,0.601098,0.607144,258146.4833706,0
+ED.US,D,19780414,000000,0.607144,0.607144,0.601098,0.607144,230673.46604314,0
+ED.US,D,19780417,000000,0.607144,0.607144,0.601098,0.607144,282435.45684746,0
+ED.US,D,19780418,000000,0.607144,0.607144,0.601098,0.601098,352080.39152001,0
+ED.US,D,19780419,000000,0.601098,0.607144,0.601098,0.607144,234512.77688909,0
+ED.US,D,19780420,000000,0.607144,0.607144,0.601098,0.607144,478598.19446916,0
+ED.US,D,19780421,000000,0.607144,0.61358,0.607144,0.607144,374444.58228909,0
+ED.US,D,19780424,000000,0.607144,0.61358,0.607144,0.607144,208310.30073099,0
+ED.US,D,19780425,000000,0.607144,0.61358,0.607144,0.607144,731638.92765226,0
+ED.US,D,19780426,000000,0.607144,0.61358,0.601098,0.61358,641540.22852098,0
+ED.US,D,19780427,000000,0.61358,0.61358,0.607144,0.607144,353359.13634503,0
+ED.US,D,19780428,000000,0.607144,0.61358,0.607144,0.61358,203198.39780176,0
+ED.US,D,19780501,000000,0.607144,0.607144,0.607144,0.607144,302240.10705257,0
+ED.US,D,19780502,000000,0.607144,0.607144,0.607144,0.607144,198084.44395859,0
+ED.US,D,19780503,000000,0.607144,0.61358,0.607144,0.607144,323326.57845359,0
+ED.US,D,19780504,000000,0.607144,0.607144,0.601098,0.607144,327801.67261272,0
+ED.US,D,19780505,000000,0.607144,0.607144,0.601098,0.601098,312464.93836802,0
+ED.US,D,19780508,000000,0.601098,0.601098,0.594759,0.594759,663265.55960605,0
+ED.US,D,19780509,000000,0.594759,0.601098,0.594759,0.601098,252397.77167123,0
+ED.US,D,19780510,000000,0.601098,0.601098,0.594759,0.594759,296494.47172408,0
+ED.US,D,19780511,000000,0.594759,0.601098,0.588128,0.594759,274123.10275629,0
+ED.US,D,19780512,000000,0.594759,0.594759,0.588128,0.594759,360386.59286943,0
+ED.US,D,19780515,000000,0.594759,0.601098,0.594759,0.601098,488823.02578461,0
+ED.US,D,19780516,000000,0.601098,0.601098,0.594759,0.601098,363582.94220353,0
+ED.US,D,19780517,000000,0.601098,0.601098,0.594759,0.594759,219177.06810136,0
+ED.US,D,19780518,000000,0.594759,0.601098,0.594759,0.594759,148883.01917521,0
+ED.US,D,19780519,000000,0.594759,0.601098,0.594759,0.601098,231951.18541121,0
+ED.US,D,19780522,000000,0.601098,0.601098,0.601098,0.601098,228758.93790494,0
+ED.US,D,19780523,000000,0.601098,0.607144,0.601098,0.601098,307989.8442089,0
+ED.US,D,19780524,000000,0.601098,0.601098,0.601098,0.601098,210232.0070679,0
+ED.US,D,19780525,000000,0.601098,0.607144,0.601098,0.601098,481797.62017413,0
+ED.US,D,19780526,000000,0.601098,0.601098,0.601098,0.601098,134824.00429858,0
+ED.US,D,19780530,000000,0.601098,0.601098,0.594759,0.601098,104796.57369193,0
+ED.US,D,19780531,000000,0.601098,0.607144,0.601098,0.601098,205752.81108094,0
+ED.US,D,19780601,000000,0.601098,0.607144,0.594759,0.601098,171249.2608582,0
+ED.US,D,19780602,000000,0.601098,0.607144,0.601098,0.607144,158470.01626357,0
+ED.US,D,19780605,000000,0.607144,0.61358,0.607144,0.607144,124602.24935401,0
+ED.US,D,19780606,000000,0.607144,0.61358,0.607144,0.61358,217257.41267838,0
+ED.US,D,19780607,000000,0.61358,0.61358,0.607144,0.607144,196168.89036345,0
+ED.US,D,19780608,000000,0.607144,0.619822,0.594759,0.619822,151438.45791135,0
+ED.US,D,19780609,000000,0.619822,0.619822,0.607144,0.61358,306713.15029779,0
+ED.US,D,19780612,000000,0.61358,0.619822,0.61358,0.619822,104796.57369193,0
+ED.US,D,19780613,000000,0.619822,0.619822,0.607144,0.607144,141855.56265081,0
+ED.US,D,19780614,000000,0.607144,0.61358,0.607144,0.61358,148883.01917521,0
+ED.US,D,19780615,000000,0.61358,0.619822,0.607144,0.619822,213425.28003112,0
+ED.US,D,19780616,000000,0.619822,0.619822,0.607144,0.619822,486902.34490468,0
+ED.US,D,19780619,000000,0.619822,0.619822,0.61358,0.619822,152081.41942321,0
+ED.US,D,19780620,000000,0.619822,0.619822,0.619822,0.619822,144409.97592999,0
+ED.US,D,19780621,000000,0.619822,0.619822,0.61358,0.619822,104155.66309398,0
+ED.US,D,19780622,000000,0.619822,0.625867,0.619822,0.625867,201922.7293476,0
+ED.US,D,19780623,000000,0.625867,0.625867,0.619822,0.619822,156552.41175451,0
+ED.US,D,19780626,000000,0.619822,0.625867,0.619822,0.619822,150798.57277036,0
+ED.US,D,19780627,000000,0.619822,0.619822,0.61358,0.619822,178913.52615273,0
+ED.US,D,19780628,000000,0.619822,0.619822,0.61358,0.619822,130353.01196728,0
+ED.US,D,19780629,000000,0.619822,0.625867,0.619822,0.625867,221726.35409576,0
+ED.US,D,19780630,000000,0.625867,0.625867,0.619822,0.625867,277317.40117647,0
+ED.US,D,19780703,000000,0.625867,0.625867,0.625867,0.625867,129076.31805617,0
+ED.US,D,19780705,000000,0.625867,0.625867,0.625867,0.625867,183389.64576881,0
+ED.US,D,19780706,000000,0.625867,0.632303,0.619822,0.625867,585306.21992842,0
+ED.US,D,19780707,000000,0.625867,0.632303,0.625867,0.632303,131630.73133536,0
+ED.US,D,19780710,000000,0.632303,0.632303,0.625867,0.632303,246006.09846001,0
+ED.US,D,19780711,000000,0.632303,0.638545,0.632303,0.632303,375721.27620021,0
+ED.US,D,19780712,000000,0.632303,0.638545,0.632303,0.638545,167415.07729704,0
+ED.US,D,19780713,000000,0.638545,0.638545,0.625867,0.638545,302877.94127965,0
+ED.US,D,19780714,000000,0.638545,0.638545,0.632303,0.632303,406390.64286178,0
+ED.US,D,19780717,000000,0.632303,0.638545,0.632303,0.632303,179553.41129373,0
+ED.US,D,19780718,000000,0.632303,0.638545,0.632303,0.632303,185942.00813409,0
+ED.US,D,19780719,000000,0.632303,0.632303,0.632303,0.632303,174441.50836448,0
+ED.US,D,19780720,000000,0.632303,0.638545,0.632303,0.632303,369970.51358693,0
+ED.US,D,19780721,000000,0.632303,0.638545,0.632303,0.632303,106703.92363143,0
+ED.US,D,19780724,000000,0.632303,0.638545,0.632303,0.638545,129712.10136934,0
+ED.US,D,19780725,000000,0.638545,0.638545,0.607144,0.638545,298405.9234914,0
+ED.US,D,19780726,000000,0.638545,0.638545,0.632303,0.632303,541218.74898818,0
+ED.US,D,19780727,000000,0.632303,0.632303,0.625867,0.632303,244090.54486485,0
+ED.US,D,19780728,000000,0.632303,0.632303,0.625867,0.632303,822376.48646757,0
+ED.US,D,19780731,000000,0.632303,0.638545,0.625867,0.632303,230031.52998823,0
+ED.US,D,19780801,000000,0.632303,0.638545,0.625867,0.632303,384676.59180324,0
+ED.US,D,19780802,000000,0.632303,0.651124,0.632303,0.651124,384032.60483442,0
+ED.US,D,19780803,000000,0.663704,0.663704,0.651124,0.651124,458151.60820914,0
+ED.US,D,19780804,000000,0.651124,0.657072,0.644883,0.651124,332274.71585794,0
+ED.US,D,19780807,000000,0.651124,0.651124,0.644883,0.651124,219810.80050061,0
+ED.US,D,19780808,000000,0.651124,0.651124,0.644883,0.644883,205108.82411212,0
+ED.US,D,19780809,000000,0.644883,0.657072,0.644883,0.657072,392335.72981298,0
+ED.US,D,19780810,000000,0.657072,0.657072,0.651124,0.657072,310546.30840201,0
+ED.US,D,19780811,000000,0.657072,0.657072,0.651124,0.657072,171249.2608582,0
+ED.US,D,19780814,000000,0.657072,0.657072,0.651124,0.651124,184663.26330906,0
+ED.US,D,19780815,000000,0.651124,0.657072,0.651124,0.657072,336105.82304823,0
+ED.US,D,19780816,000000,0.657072,0.657072,0.651124,0.657072,357828.07776241,0
+ED.US,D,19780817,000000,0.657072,0.657072,0.651124,0.657072,285626.67889676,0
+ED.US,D,19780818,000000,0.657072,0.657072,0.651124,0.651124,793619.59703029,0
+ED.US,D,19780821,000000,0.651124,0.651124,0.644883,0.651124,211501.52278031,0
+ED.US,D,19780822,000000,0.651124,0.651124,0.644883,0.651124,315018.32619025,0
+ED.US,D,19780823,000000,0.651124,0.651124,0.644883,0.651124,191697.89803214,0
+ED.US,D,19780824,000000,0.651124,0.651124,0.651124,0.651124,97123.079284799,0
+ED.US,D,19780825,000000,0.651124,0.651124,0.644883,0.644883,118210.57614278,0
+ED.US,D,19780828,000000,0.644883,0.651124,0.644883,0.644883,60700.899096043,0
+ED.US,D,19780829,000000,0.644883,0.651124,0.644883,0.644883,224282.81828885,0
+ED.US,D,19780830,000000,0.644883,0.644883,0.644883,0.644883,274123.10275629,0
+ED.US,D,19780831,000000,0.644883,0.644883,0.644883,0.644883,210232.0070679,0
+ED.US,D,19780901,000000,0.644883,0.651124,0.644883,0.644883,210232.0070679,0
+ED.US,D,19780905,000000,0.644883,0.651124,0.644883,0.651124,292657.21179204,0
+ED.US,D,19780906,000000,0.651124,0.651124,0.644883,0.644883,193613.4516273,0
+ED.US,D,19780907,000000,0.644883,0.651124,0.644883,0.651124,253675.49103931,0
+ED.US,D,19780908,000000,0.651124,0.663704,0.644883,0.651124,274123.10275629,0
+ED.US,D,19780911,000000,0.651124,0.657072,0.651124,0.651124,231313.35118413,0
+ED.US,D,19780912,000000,0.651124,0.651124,0.644883,0.644883,240255.33584671,0
+ED.US,D,19780913,000000,0.644883,0.657072,0.644883,0.651124,309906.42326101,0
+ED.US,D,19780914,000000,0.651124,0.663704,0.651124,0.651124,120130.23156575,0
+ED.US,D,19780915,000000,0.651124,0.651124,0.651124,0.651124,181477.16854453,0
+ED.US,D,19780918,000000,0.651124,0.657072,0.651124,0.651124,507999.07087527,0
+ED.US,D,19780919,000000,0.651124,0.657072,0.651124,0.657072,314377.41559231,0
+ED.US,D,19780920,000000,0.657072,0.663704,0.657072,0.657072,424285.89221348,0
+ED.US,D,19780921,000000,0.657072,0.670044,0.657072,0.663704,215981.74422423,0
+ED.US,D,19780922,000000,0.663704,0.670044,0.663704,0.670044,297768.08926432,0
+ED.US,D,19780925,000000,0.670044,0.675894,0.663704,0.675894,261985.79421656,0
+ED.US,D,19780926,000000,0.675894,0.675894,0.670044,0.675894,135462.86398262,0
+ED.US,D,19780927,000000,0.675894,0.688668,0.670044,0.670044,237057.96105566,0
+ED.US,D,19780928,000000,0.670044,0.675894,0.663704,0.675894,518855.58367605,0
+ED.US,D,19780929,000000,0.675894,0.682525,0.675894,0.675894,155275.7178434,0
+ED.US,D,19781002,000000,0.675894,0.675894,0.675894,0.675894,78593.072076881,0
+ED.US,D,19781003,000000,0.675894,0.682525,0.675894,0.682525,298405.9234914,0
+ED.US,D,19781004,000000,0.682525,0.682525,0.675894,0.675894,176996.94710062,0
+ED.US,D,19781005,000000,0.675894,0.682525,0.675894,0.675894,191059.03834811,0
+ED.US,D,19781006,000000,0.675894,0.682525,0.675894,0.682525,178278.76829652,0
+ED.US,D,19781009,000000,0.682525,0.682525,0.675894,0.682525,138019.32817572,0
+ED.US,D,19781010,000000,0.682525,0.688668,0.675894,0.688668,199995.89572592,0
+ED.US,D,19781011,000000,0.688668,0.688668,0.682525,0.688668,215335.70634149,0
+ED.US,D,19781012,000000,0.688668,0.688668,0.682525,0.688668,180196.37280559,0
+ED.US,D,19781013,000000,0.688668,0.688668,0.675894,0.688668,156552.41175451,0
+ED.US,D,19781016,000000,0.682525,0.682525,0.682525,0.682525,125239.05812413,0
+ED.US,D,19781017,000000,0.675894,0.675894,0.675894,0.675894,203198.39780176,0
+ED.US,D,19781018,000000,0.675894,0.675894,0.670044,0.670044,225562.58857084,0
+ED.US,D,19781019,000000,0.670044,0.675894,0.670044,0.675894,644093.61634322,0
+ED.US,D,19781020,000000,0.670044,0.670044,0.651124,0.651124,322689.76968347,0
+ED.US,D,19781023,000000,0.651124,0.657072,0.651124,0.657072,275399.79666741,0
+ED.US,D,19781024,000000,0.657072,0.657072,0.651124,0.657072,546973.61342929,0
+ED.US,D,19781025,000000,0.657072,0.657072,0.651124,0.657072,164858.61310393,0
+ED.US,D,19781026,000000,0.657072,0.657072,0.651124,0.651124,342493.39443163,0
+ED.US,D,19781027,000000,0.651124,0.651124,0.644883,0.651124,207668.3646761,0
+ED.US,D,19781030,000000,0.644883,0.644883,0.625867,0.638545,551440.50393277,0
+ED.US,D,19781031,000000,0.638545,0.638545,0.632303,0.632303,294575.84175806,0
+ED.US,D,19781101,000000,0.644883,0.644883,0.625867,0.632303,650487.34046836,0
+ED.US,D,19781102,000000,0.632303,0.638545,0.632303,0.632303,327801.67261272,0
+ED.US,D,19781103,000000,0.632303,0.638545,0.632303,0.632303,127794.49686027,0
+ED.US,D,19781106,000000,0.632303,0.638545,0.625867,0.638545,224282.81828885,0
+ED.US,D,19781107,000000,0.632303,0.632303,0.625867,0.632303,205752.81108094,0
+ED.US,D,19781108,000000,0.632303,0.632303,0.632303,0.632303,114379.46895248,0
+ED.US,D,19781109,000000,0.632303,0.632303,0.632303,0.632303,175082.41896242,0
+ED.US,D,19781110,000000,0.632303,0.638545,0.619822,0.632303,234512.77688909,0
+ED.US,D,19781113,000000,0.632303,0.644883,0.632303,0.632303,123962.36421301,0
+ED.US,D,19781114,000000,0.632303,0.638545,0.632303,0.638545,279877.9671974,0
+ED.US,D,19781115,000000,0.638545,0.638545,0.632303,0.632303,249204.49870801,0
+ED.US,D,19781116,000000,0.632303,0.638545,0.632303,0.632303,136742.63426461,0
+ED.US,D,19781117,000000,0.632303,0.638545,0.632303,0.638545,250483.24353304,0
+ED.US,D,19781120,000000,0.638545,0.638545,0.632303,0.638545,208310.30073099,0
+ED.US,D,19781121,000000,0.638545,0.638545,0.632303,0.638545,120770.11670675,0
+ED.US,D,19781122,000000,0.638545,0.644883,0.638545,0.638545,207668.3646761,0
+ED.US,D,19781124,000000,0.638545,0.644883,0.638545,0.644883,78593.072076881,0
+ED.US,D,19781127,000000,0.644883,0.644883,0.644883,0.644883,97763.989882748,0
+ED.US,D,19781128,000000,0.644883,0.651124,0.644883,0.644883,137385.59577647,0
+ED.US,D,19781129,000000,0.644883,0.651124,0.644883,0.644883,92013.227269466,0
+ED.US,D,19781130,000000,0.644883,0.657072,0.644883,0.657072,624925.77490822,0
+ED.US,D,19781201,000000,0.657072,0.663704,0.657072,0.657072,119496.4991665,0
+ED.US,D,19781204,000000,0.657072,0.663704,0.657072,0.657072,124602.24935401,0
+ED.US,D,19781205,000000,0.657072,0.670044,0.657072,0.670044,47288.947559111,0
+ED.US,D,19781206,000000,0.670044,0.675894,0.670044,0.675894,283708.04893075,0
+ED.US,D,19781207,000000,0.675894,0.675894,0.670044,0.675894,178913.52615273,0
+ED.US,D,19781208,000000,0.675894,0.688668,0.675894,0.682525,1009598.2648837,0
+ED.US,D,19781211,000000,0.682525,0.688668,0.682525,0.688668,174441.50836448,0
+ED.US,D,19781212,000000,0.688668,0.688668,0.682525,0.688668,1023016.3691623,0
+ED.US,D,19781213,000000,0.682525,0.682525,0.663704,0.682525,564864.76095317,0
+ED.US,D,19781214,000000,0.682525,0.682525,0.675894,0.682525,316293.99464442,0
+ED.US,D,19781215,000000,0.682525,0.682525,0.675894,0.675894,538667.41207987,0
+ED.US,D,19781218,000000,0.675894,0.682525,0.670044,0.675894,300320.4516296,0
+ED.US,D,19781219,000000,0.675894,0.688668,0.675894,0.682525,259431.38093737,0
+ED.US,D,19781220,000000,0.682525,0.682525,0.675894,0.675894,169326.52906436,0
+ED.US,D,19781221,000000,0.675894,0.675894,0.663704,0.670044,242817.95278156,0
+ED.US,D,19781222,000000,0.670044,0.670044,0.663704,0.670044,451121.07531386,0
+ED.US,D,19781226,000000,0.670044,0.670044,0.663704,0.663704,100960.33921684,0
+ED.US,D,19781227,000000,0.663704,0.670044,0.663704,0.663704,172526.98022629,0
+ED.US,D,19781228,000000,0.663704,0.663704,0.657072,0.663704,162938.95768096,0
+ED.US,D,19781229,000000,0.663704,0.663704,0.657072,0.657072,125879.96872208,0
+ED.US,D,19790102,000000,0.657072,0.663704,0.657072,0.663704,355276.7408541,0
+ED.US,D,19790103,000000,0.663704,0.663704,0.663704,0.663704,182109.87548682,0
+ED.US,D,19790104,000000,0.663704,0.670044,0.663704,0.670044,250483.24353304,0
+ED.US,D,19790105,000000,0.670044,0.670044,0.663704,0.670044,373163.78655015,0
+ED.US,D,19790108,000000,0.670044,0.670044,0.663704,0.670044,104796.57369193,0
+ED.US,D,19790109,000000,0.670044,0.670044,0.663704,0.670044,467097.69469956,0
+ED.US,D,19790110,000000,0.670044,0.675894,0.670044,0.675894,175082.41896242,0
+ED.US,D,19790111,000000,0.675894,0.675894,0.670044,0.675894,161024.42954276,0
+ED.US,D,19790112,000000,0.675894,0.682525,0.675894,0.675894,219177.06810136,0
+ED.US,D,19790115,000000,0.675894,0.688668,0.675894,0.682525,169967.43966231,0
+ED.US,D,19790116,000000,0.682525,0.688668,0.663704,0.682525,265822.02869165,0
+ED.US,D,19790117,000000,0.682525,0.688668,0.682525,0.688668,189779.26806613,0
+ED.US,D,19790118,000000,0.688668,0.688668,0.682525,0.682525,106703.92363143,0
+ED.US,D,19790119,000000,0.682525,0.688668,0.682525,0.688668,132906.39978952,0
+ED.US,D,19790122,000000,0.688668,0.688668,0.682525,0.688668,815348.00448621,0
+ED.US,D,19790123,000000,0.688668,0.701249,0.688668,0.694714,739301.14203286,0
+ED.US,D,19790124,000000,0.694714,0.701249,0.688668,0.694714,391060.06135882,0
+ED.US,D,19790125,000000,0.694714,0.694714,0.688668,0.694714,282435.45684746,0
+ED.US,D,19790126,000000,0.694714,0.701249,0.694714,0.701249,169326.52906436,0
+ED.US,D,19790129,000000,0.701249,0.701249,0.688668,0.701249,120130.23156575,0
+ED.US,D,19790130,000000,0.701249,0.707489,0.694714,0.707489,781477.16120577,0
+ED.US,D,19790131,000000,0.707489,0.713341,0.701249,0.707489,1090110.9923835,0
+ED.US,D,19790201,000000,0.701249,0.701249,0.701249,0.701249,278602.29874324,0
+ED.US,D,19790202,000000,0.701249,0.701249,0.694714,0.701249,332274.71585794,0
+ED.US,D,19790205,000000,0.701249,0.701249,0.694714,0.701249,180196.37280559,0
+ED.US,D,19790206,000000,0.701249,0.701249,0.694714,0.701249,262626.70481451,0
+ED.US,D,19790207,000000,0.701249,0.701249,0.694714,0.701249,132906.39978952,0
+ED.US,D,19790208,000000,0.701249,0.701249,0.701249,0.701249,319490.34397851,0
+ED.US,D,19790209,000000,0.701249,0.713341,0.701249,0.707489,197445.58427456,0
+ED.US,D,19790212,000000,0.707489,0.707489,0.701249,0.707489,115655.13740662,0
+ED.US,D,19790213,000000,0.707489,0.713341,0.707489,0.707489,161024.42954276,0
+ED.US,D,19790214,000000,0.707489,0.713341,0.707489,0.707489,139933.85631391,0
+ED.US,D,19790215,000000,0.707489,0.713341,0.707489,0.713341,293291.96964824,0
+ED.US,D,19790216,000000,0.713341,0.713341,0.707489,0.713341,164225.90616164,0
+ED.US,D,19790220,000000,0.713341,0.713341,0.707489,0.713341,201282.8442066,0
+ED.US,D,19790221,000000,0.713341,0.713341,0.707489,0.713341,180835.23248961,0
+ED.US,D,19790222,000000,0.713341,0.713341,0.713341,0.713341,118851.48674072,0
+ED.US,D,19790223,000000,0.713341,0.713341,0.701249,0.713341,284987.81921274,0
+ED.US,D,19790226,000000,0.713341,0.713341,0.701249,0.707489,88822.005220156,0
+ED.US,D,19790227,000000,0.701249,0.701249,0.701249,0.701249,148247.23586204,0
+ED.US,D,19790228,000000,0.701249,0.701249,0.694714,0.701249,285626.67889676,0
+ED.US,D,19790301,000000,0.701249,0.701249,0.694714,0.701249,337386.61878718,0
+ED.US,D,19790302,000000,0.701249,0.701249,0.701249,0.701249,107986.77028429,0
+ED.US,D,19790305,000000,0.701249,0.701249,0.694714,0.701249,274764.01335424,0
+ED.US,D,19790306,000000,0.701249,0.701249,0.694714,0.694714,139933.85631391,0
+ED.US,D,19790307,000000,0.701249,0.707489,0.701249,0.701249,274123.10275629,0
+ED.US,D,19790308,000000,0.701249,0.707489,0.701249,0.701249,250483.24353304,0
+ED.US,D,19790309,000000,0.701249,0.701249,0.701249,0.701249,289458.81154402,0
+ED.US,D,19790312,000000,0.701249,0.701249,0.701249,0.701249,101599.19890088,0
+ED.US,D,19790313,000000,0.701249,0.701249,0.701249,0.701249,168691.77120815,0
+ED.US,D,19790314,000000,0.701249,0.701249,0.701249,0.701249,191059.03834811,0
+ED.US,D,19790315,000000,0.701249,0.707489,0.701249,0.707489,453048.93439251,0
+ED.US,D,19790316,000000,0.707489,0.713341,0.707489,0.707489,178913.52615273,0
+ED.US,D,19790319,000000,0.707489,0.713341,0.707489,0.713341,190417.1022932,0
+ED.US,D,19790320,000000,0.713341,0.713341,0.707489,0.713341,218530.00476166,0
+ED.US,D,19790321,000000,0.713341,0.713341,0.701249,0.713341,111824.03021633,0
+ED.US,D,19790322,000000,0.713341,0.713341,0.701249,0.701249,74124.130659498,0
+ED.US,D,19790323,000000,0.701249,0.701249,0.694714,0.701249,451763.01136878,0
+ED.US,D,19790326,000000,0.701249,0.701249,0.701249,0.701249,551440.50393277,0
+ED.US,D,19790327,000000,0.701249,0.701249,0.701249,0.701249,88175.967337422,0
+ED.US,D,19790328,000000,0.701249,0.707489,0.701249,0.701249,222365.2137798,0
+ED.US,D,19790329,000000,0.701249,0.713341,0.701249,0.707489,258146.4833706,0
+ED.US,D,19790330,000000,0.707489,0.713341,0.701249,0.701249,453048.93439251,0
+ED.US,D,19790402,000000,0.701249,0.701249,0.694714,0.694714,641540.22852098,0
+ED.US,D,19790403,000000,0.694714,0.701249,0.694714,0.694714,231313.35118413,0
+ED.US,D,19790404,000000,0.694714,0.701249,0.694714,0.694714,263258.38629985,0
+ED.US,D,19790405,000000,0.694714,0.701249,0.694714,0.701249,313102.77259511,0
+ED.US,D,19790406,000000,0.701249,0.701249,0.694714,0.701249,146965.41466614,0
+ED.US,D,19790409,000000,0.701249,0.701249,0.694714,0.694714,415343.9075509,0
+ED.US,D,19790410,000000,0.694714,0.701249,0.694714,0.694714,932281.88671787,0
+ED.US,D,19790411,000000,0.694714,0.701249,0.694714,0.701249,123962.36421301,0
+ED.US,D,19790412,000000,0.701249,0.701249,0.694714,0.701249,158470.01626357,0
+ED.US,D,19790416,000000,0.701249,0.701249,0.694714,0.694714,138019.32817572,0
+ED.US,D,19790417,000000,0.694714,0.694714,0.694714,0.694714,139933.85631391,0
+ED.US,D,19790418,000000,0.694714,0.694714,0.694714,0.694714,176996.94710062,0
+ED.US,D,19790419,000000,0.694714,0.694714,0.688668,0.688668,83707.025920039,0
+ED.US,D,19790420,000000,0.688668,0.694714,0.688668,0.688668,125879.96872208,0
+ED.US,D,19790423,000000,0.688668,0.694714,0.682525,0.688668,154636.85815935,0
+ED.US,D,19790424,000000,0.688668,0.694714,0.688668,0.694714,332274.71585794,0
+ED.US,D,19790425,000000,0.694714,0.694714,0.682525,0.688668,471569.7124878,0
+ED.US,D,19790426,000000,0.688668,0.694714,0.675894,0.682525,755917.64655954,0
+ED.US,D,19790427,000000,0.675894,0.675894,0.663704,0.663704,362306.2482924,0
+ED.US,D,19790430,000000,0.663704,0.663704,0.651124,0.657072,219177.06810136,0
+ED.US,D,19790501,000000,0.657072,0.663704,0.657072,0.663704,601283.86477106,0
+ED.US,D,19790502,000000,0.663704,0.663704,0.657072,0.663704,194893.22190928,0
+ED.US,D,19790503,000000,0.670044,0.670044,0.663704,0.663704,688827.12516618,0
+ED.US,D,19790504,000000,0.663704,0.675894,0.663704,0.663704,429396.76968577,0
+ED.US,D,19790507,000000,0.663704,0.670044,0.663704,0.663704,261347.95998948,0
+ED.US,D,19790508,000000,0.663704,0.663704,0.657072,0.663704,352080.39152001,0
+ED.US,D,19790509,000000,0.663704,0.663704,0.657072,0.663704,248567.68993789,0
+ED.US,D,19790510,000000,0.663704,0.663704,0.651124,0.657072,244090.54486485,0
+ED.US,D,19790511,000000,0.657072,0.657072,0.651124,0.651124,129712.10136934,0
+ED.US,D,19790514,000000,0.651124,0.657072,0.644883,0.651124,162938.95768096,0
+ED.US,D,19790515,000000,0.651124,0.651124,0.632303,0.644883,431315.39965179,0
+ED.US,D,19790516,000000,0.644883,0.651124,0.638545,0.651124,267734.50591594,0
+ED.US,D,19790517,000000,0.651124,0.663704,0.644883,0.657072,246006.09846001,0
+ED.US,D,19790518,000000,0.657072,0.663704,0.657072,0.663704,283066.11287583,0
+ED.US,D,19790521,000000,0.663704,0.663704,0.663704,0.663704,283066.11287583,0
+ED.US,D,19790522,000000,0.663704,0.675894,0.657072,0.663704,233231.98115015,0
+ED.US,D,19790523,000000,0.663704,0.670044,0.663704,0.670044,150163.81491415,0
+ED.US,D,19790524,000000,0.670044,0.675894,0.663704,0.675894,113735.48198365,0
+ED.US,D,19790525,000000,0.675894,0.682525,0.670044,0.682525,267097.6971458,0
+ED.US,D,19790529,000000,0.682525,0.682525,0.675894,0.682525,238337.73133765,0
+ED.US,D,19790530,000000,0.682525,0.688668,0.682525,0.682525,290096.64577111,0
+ED.US,D,19790531,000000,0.682525,0.682525,0.682525,0.682525,122679.51756016,0
+ED.US,D,19790601,000000,0.682525,0.682525,0.675894,0.682525,306713.15029779,0
+ED.US,D,19790604,000000,0.682525,0.682525,0.675894,0.682525,330357.11134886,0
+ED.US,D,19790605,000000,0.682525,0.688668,0.675894,0.682525,147606.32526409,0
+ED.US,D,19790606,000000,0.682525,0.688668,0.682525,0.682525,141214.65205286,0
+ED.US,D,19790607,000000,0.682525,0.694714,0.682525,0.688668,322689.76968347,0
+ED.US,D,19790608,000000,0.688668,0.701249,0.688668,0.701249,354636.85571311,0
+ED.US,D,19790611,000000,0.701249,0.707489,0.701249,0.707489,164858.61310393,0
+ED.US,D,19790612,000000,0.707489,0.713341,0.701249,0.713341,247924.72842603,0
+ED.US,D,19790613,000000,0.713341,0.726408,0.713341,0.726408,463897.24353763,0
+ED.US,D,19790614,000000,0.726408,0.732258,0.720166,0.732258,300961.36222754,0
+ED.US,D,19790615,000000,0.732258,0.738597,0.726408,0.738597,624285.88976724,0
+ED.US,D,19790618,000000,0.738597,0.744936,0.732258,0.738597,323965.43813764,0
+ED.US,D,19790619,000000,0.738597,0.738597,0.720166,0.732258,280513.75051056,0
+ED.US,D,19790620,000000,0.732258,0.732258,0.726408,0.732258,146965.41466614,0
+ED.US,D,19790621,000000,0.732258,0.738597,0.726408,0.738597,490741.65575063,0
+ED.US,D,19790622,000000,0.738597,0.738597,0.732258,0.732258,615343.90510463,0
+ED.US,D,19790625,000000,0.732258,0.732258,0.720166,0.732258,344414.07531158,0
+ED.US,D,19790626,000000,0.732258,0.732258,0.720166,0.720166,171882.99325747,0
+ED.US,D,19790627,000000,0.720166,0.726408,0.720166,0.726408,203838.28294275,0
+ED.US,D,19790628,000000,0.726408,0.732258,0.726408,0.726408,231951.18541121,0
+ED.US,D,19790629,000000,0.726408,0.732258,0.720166,0.726408,151438.45791135,0
+ED.US,D,19790702,000000,0.720166,0.720166,0.720166,0.720166,146326.5549821,0
+ED.US,D,19790703,000000,0.720166,0.720166,0.720166,0.720166,235785.36897238,0
+ED.US,D,19790705,000000,0.720166,0.720166,0.720166,0.720166,297768.08926432,0
+ED.US,D,19790706,000000,0.720166,0.732258,0.720166,0.732258,330357.11134886,0
+ED.US,D,19790709,000000,0.732258,0.738597,0.732258,0.738597,331636.88163085,0
+ED.US,D,19790710,000000,0.738597,0.738597,0.732258,0.732258,90098.699131272,0
+ED.US,D,19790711,000000,0.732258,0.738597,0.732258,0.732258,199361.13786971,0
+ED.US,D,19790712,000000,0.732258,0.744936,0.732258,0.738597,774447.65376745,0
+ED.US,D,19790713,000000,0.738597,0.744936,0.738597,0.738597,526527.02716926,0
+ED.US,D,19790716,000000,0.738597,0.738597,0.738597,0.738597,128435.40745823,0
+ED.US,D,19790717,000000,0.738597,0.738597,0.732258,0.738597,213425.28003112,0
+ED.US,D,19790718,000000,0.738597,0.738597,0.732258,0.738597,243450.65972385,0
+ED.US,D,19790719,000000,0.738597,0.738597,0.732258,0.732258,204470.98988504,0
+ED.US,D,19790720,000000,0.732258,0.732258,0.720166,0.726408,143131.23110497,0
+ED.US,D,19790723,000000,0.726408,0.726408,0.720166,0.720166,83063.03895122,0
+ED.US,D,19790724,000000,0.720166,0.726408,0.720166,0.726408,448570.7638625,0
+ED.US,D,19790725,000000,0.726408,0.732258,0.726408,0.732258,333550.38431208,0
+ED.US,D,19790726,000000,0.732258,0.732258,0.726408,0.732258,120130.23156575,0
+ED.US,D,19790727,000000,0.732258,0.732258,0.732258,0.732258,106703.92363143,0
+ED.US,D,19790730,000000,0.732258,0.732258,0.732258,0.732258,97763.989882748,0
+ED.US,D,19790731,000000,0.732258,0.738597,0.720166,0.738597,136102.74912361,0
+ED.US,D,19790801,000000,0.738597,0.738597,0.732258,0.738597,307989.8442089,0
+ED.US,D,19790802,000000,0.738597,0.738597,0.707489,0.732258,1535481.305084,0
+ED.US,D,19790803,000000,0.732258,0.732258,0.701249,0.732258,145051.91198491,0
+ED.US,D,19790806,000000,0.732258,0.732258,0.732258,0.732258,865827.14863768,0
+ED.US,D,19790807,000000,0.732258,0.738597,0.732258,0.732258,875411.06935518,0
+ED.US,D,19790808,000000,0.732258,0.738597,0.732258,0.738597,136102.74912361,0
+ED.US,D,19790809,000000,0.738597,0.738597,0.732258,0.732258,117571.71645873,0
+ED.US,D,19790810,000000,0.732258,0.738597,0.732258,0.732258,96485.245057719,0
+ED.US,D,19790813,000000,0.732258,0.732258,0.726408,0.732258,173804.69959435,0
+ED.US,D,19790814,000000,0.732258,0.738597,0.732258,0.732258,269009.14891313,0
+ED.US,D,19790815,000000,0.732258,0.738597,0.732258,0.732258,145692.82258285,0
+ED.US,D,19790816,000000,0.732258,0.732258,0.732258,0.732258,158470.01626357,0
+ED.US,D,19790817,000000,0.732258,0.732258,0.732258,0.732258,135462.86398262,0
+ED.US,D,19790820,000000,0.732258,0.732258,0.707489,0.732258,123962.36421301,0
+ED.US,D,19790821,000000,0.732258,0.732258,0.732258,0.732258,351442.55729292,0
+ED.US,D,19790822,000000,0.732258,0.732258,0.726408,0.726408,285626.67889676,0
+ED.US,D,19790823,000000,0.726408,0.726408,0.720166,0.726408,369970.51358693,0
+ED.US,D,19790824,000000,0.726408,0.732258,0.720166,0.720166,209593.14738385,0
+ED.US,D,19790827,000000,0.720166,0.720166,0.713341,0.720166,142493.39687788,0
+ED.US,D,19790828,000000,0.720166,0.720166,0.713341,0.720166,112460.83898645,0
+ED.US,D,19790829,000000,0.720166,0.720166,0.720166,0.720166,119496.4991665,0
+ED.US,D,19790830,000000,0.720166,0.726408,0.720166,0.720166,211501.52278031,0
+ED.US,D,19790831,000000,0.720166,0.726408,0.720166,0.720166,116937.98405949,0
+ED.US,D,19790904,000000,0.720166,0.726408,0.720166,0.720166,114379.46895248,0
+ED.US,D,19790905,000000,0.720166,0.720166,0.707489,0.707489,307989.8442089,0
+ED.US,D,19790906,000000,0.713341,0.720166,0.713341,0.713341,88822.005220156,0
+ED.US,D,19790907,000000,0.713341,0.720166,0.707489,0.720166,449844.38140275,0
+ED.US,D,19790910,000000,0.720166,0.720166,0.713341,0.720166,175082.41896242,0
+ED.US,D,19790911,000000,0.720166,0.720166,0.707489,0.707489,95208.551146603,0
+ED.US,D,19790912,000000,0.707489,0.713341,0.707489,0.713341,322048.85908553,0
+ED.US,D,19790913,000000,0.713341,0.720166,0.707489,0.713341,405758.96137643,0
+ED.US,D,19790914,000000,0.713341,0.720166,0.707489,0.707489,191697.89803214,0
+ED.US,D,19790917,000000,0.707489,0.720166,0.707489,0.720166,338022.40210034,0
+ED.US,D,19790918,000000,0.720166,0.732258,0.707489,0.707489,738663.30780579,0
+ED.US,D,19790919,000000,0.707489,0.713341,0.707489,0.707489,226201.44825488,0
+ED.US,D,19790920,000000,0.707489,0.720166,0.707489,0.707489,165496.44733102,0
+ED.US,D,19790921,000000,0.707489,0.713341,0.707489,0.713341,260706.02393458,0
+ED.US,D,19790924,000000,0.713341,0.713341,0.707489,0.713341,168691.77120815,0
+ED.US,D,19790925,000000,0.713341,0.713341,0.707489,0.713341,217257.41267838,0
+ED.US,D,19790926,000000,0.713341,0.732258,0.707489,0.713341,576365.26072278,0
+ED.US,D,19790927,000000,0.713341,0.720166,0.713341,0.720166,285626.67889676,0
+ED.US,D,19790928,000000,0.720166,0.720166,0.713341,0.720166,152081.41942321,0
+ED.US,D,19791001,000000,0.720166,0.720166,0.713341,0.720166,307350.98452487,0
+ED.US,D,19791002,000000,0.720166,0.726408,0.713341,0.726408,150798.57277036,0
+ED.US,D,19791003,000000,0.726408,0.738597,0.720166,0.738597,348893.27129852,0
+ED.US,D,19791004,000000,0.738597,0.751178,0.738597,0.744936,656239.1285386,0
+ED.US,D,19791005,000000,0.744936,0.751178,0.738597,0.744936,465816.89896061,0
+ED.US,D,19791008,000000,0.744936,0.744936,0.732258,0.732258,403196.34444159,0
+ED.US,D,19791009,000000,0.732258,0.732258,0.720166,0.720166,371890.1690099,0
+ED.US,D,19791010,000000,0.720166,0.732258,0.675894,0.688668,547609.39674245,0
+ED.US,D,19791011,000000,0.688668,0.701249,0.682525,0.694714,528443.60622137,0
+ED.US,D,19791012,000000,0.694714,0.701249,0.694714,0.694714,161661.23831288,0
+ED.US,D,19791015,000000,0.694714,0.694714,0.688668,0.694714,375081.39105921,0
+ED.US,D,19791016,000000,0.694714,0.694714,0.675894,0.688668,284987.81921274,0
+ED.US,D,19791017,000000,0.688668,0.694714,0.688668,0.688668,206395.7725928,0
+ED.US,D,19791018,000000,0.688668,0.701249,0.688668,0.694714,589142.4544035,0
+ED.US,D,19791019,000000,0.694714,0.701249,0.675894,0.688668,418534.10414324,0
+ED.US,D,19791022,000000,0.688668,0.688668,0.682525,0.682525,170608.35026026,0
+ED.US,D,19791023,000000,0.682525,0.688668,0.682525,0.688668,201922.7293476,0
+ED.US,D,19791024,000000,0.688668,0.720166,0.682525,0.688668,171882.99325747,0
+ED.US,D,19791025,000000,0.682525,0.682525,0.682525,0.682525,229394.7212181,0
+ED.US,D,19791026,000000,0.682525,0.688668,0.682525,0.682525,142493.39687788,0
+ED.US,D,19791029,000000,0.682525,0.688668,0.682525,0.682525,107353.03788504,0
+ED.US,D,19791030,000000,0.682525,0.688668,0.682525,0.688668,1030043.8256868,0
+ED.US,D,19791031,000000,0.694714,0.694714,0.688668,0.688668,909276.78535083,0
+ED.US,D,19791101,000000,0.688668,0.694714,0.688668,0.694714,178278.76829652,0
+ED.US,D,19791102,000000,0.694714,0.694714,0.688668,0.688668,172526.98022629,0
+ED.US,D,19791105,000000,0.688668,0.701249,0.688668,0.694714,218530.00476166,0
+ED.US,D,19791106,000000,0.694714,0.694714,0.688668,0.688668,254954.23586433,0
+ED.US,D,19791107,000000,0.688668,0.688668,0.682525,0.688668,198725.35455655,0
+ED.US,D,19791108,000000,0.688668,0.688668,0.688668,0.688668,105433.38246206,0
+ED.US,D,19791109,000000,0.688668,0.701249,0.688668,0.694714,184026.45453893,0
+ED.US,D,19791112,000000,0.694714,0.694714,0.688668,0.694714,86261.439199227,0
+ED.US,D,19791113,000000,0.694714,0.701249,0.688668,0.701249,239625.70527529,0
+ED.US,D,19791114,000000,0.701249,0.707489,0.701249,0.701249,272847.43430213,0
+ED.US,D,19791115,000000,0.701249,0.707489,0.701249,0.701249,223006.12437774,0
+ED.US,D,19791116,000000,0.701249,0.713341,0.694714,0.707489,477958.30932817,0
+ED.US,D,19791119,000000,0.707489,0.713341,0.701249,0.713341,476683.66633096,0
+ED.US,D,19791120,000000,0.713341,0.732258,0.713341,0.732258,370611.42418487,0
+ED.US,D,19791121,000000,0.732258,0.738597,0.726408,0.738597,238337.73133765,0
+ED.US,D,19791123,000000,0.738597,0.744936,0.732258,0.744936,162299.07253996,0
+ED.US,D,19791126,000000,0.744936,0.757321,0.744936,0.757321,322689.76968347,0
+ED.US,D,19791127,000000,0.757321,0.763757,0.751178,0.757321,153991.84573358,0
+ED.US,D,19791128,000000,0.757321,0.763757,0.751178,0.763757,222365.2137798,0
+ED.US,D,19791129,000000,0.763757,0.763757,0.751178,0.757321,359747.7331854,0
+ED.US,D,19791130,000000,0.757321,0.763757,0.751178,0.763757,181477.16854453,0
+ED.US,D,19791203,000000,0.763757,0.763757,0.757321,0.757321,176367.3165292,0
+ED.US,D,19791204,000000,0.757321,0.757321,0.751178,0.751178,109904.37479335,0
+ED.US,D,19791205,000000,0.757321,0.763757,0.757321,0.763757,276044.80909318,0
+ED.US,D,19791206,000000,0.763757,0.763757,0.751178,0.751178,152081.41942321,0
+ED.US,D,19791207,000000,0.751178,0.757321,0.751178,0.751178,212781.2930623,0
+ED.US,D,19791210,000000,0.751178,0.751178,0.744936,0.751178,134824.00429858,0
+ED.US,D,19791211,000000,0.751178,0.763757,0.744936,0.763757,1270942.1230453,0
+ED.US,D,19791212,000000,0.757321,0.757321,0.751178,0.757321,222365.2137798,0
+ED.US,D,19791213,000000,0.757321,0.757321,0.751178,0.757321,118210.57614278,0
+ED.US,D,19791214,000000,0.757321,0.763757,0.751178,0.763757,1787880.1022122,0
+ED.US,D,19791217,000000,0.763757,0.769901,0.763757,0.769901,417894.21900225,0
+ED.US,D,19791218,000000,0.769901,0.776434,0.763757,0.769901,458792.51880708,0
+ED.US,D,19791219,000000,0.769901,0.776434,0.763757,0.776434,967425.32208161,0
+ED.US,D,19791220,000000,0.776434,0.776434,0.769901,0.769901,279877.9671974,0
+ED.US,D,19791221,000000,0.769901,0.776434,0.763757,0.763757,111824.03021633,0
+ED.US,D,19791224,000000,0.763757,0.763757,0.763757,0.763757,107986.77028429,0
+ED.US,D,19791226,000000,0.763757,0.776434,0.763757,0.769901,240255.33584671,0
+ED.US,D,19791227,000000,0.769901,0.782774,0.763757,0.763757,101599.19890088,0
+ED.US,D,19791228,000000,0.763757,0.763757,0.763757,0.763757,191059.03834811,0
+ED.US,D,19791231,000000,0.763757,0.763757,0.763757,0.763757,125879.96872208,0
+ED.US,D,19800102,000000,0.763757,0.769901,0.763757,0.763757,199995.89572592,0
+ED.US,D,19800103,000000,0.763757,0.763757,0.757321,0.757321,343134.30502959,0
+ED.US,D,19800104,000000,0.757321,0.763757,0.757321,0.763757,281154.66110852,0
+ED.US,D,19800107,000000,0.763757,0.763757,0.757321,0.763757,234512.77688909,0
+ED.US,D,19800108,000000,0.763757,0.776434,0.763757,0.776434,308627.67843598,0
+ED.US,D,19800109,000000,0.776434,0.782774,0.776434,0.776434,382108.84758362,0
+ED.US,D,19800110,000000,0.776434,0.782774,0.763757,0.776434,141855.56265081,0
+ED.US,D,19800111,000000,0.776434,0.776434,0.776434,0.776434,177637.85769857,0
+ED.US,D,19800114,000000,0.776434,0.776434,0.776434,0.776434,178913.52615273,0
+ED.US,D,19800115,000000,0.776434,0.776434,0.776434,0.776434,141214.65205286,0
+ED.US,D,19800116,000000,0.776434,0.776434,0.763757,0.776434,219177.06810136,0
+ED.US,D,19800117,000000,0.776434,0.776434,0.769901,0.776434,305431.32910188,0
+ED.US,D,19800118,000000,0.776434,0.776434,0.769901,0.776434,145692.82258285,0
+ED.US,D,19800121,000000,0.776434,0.776434,0.757321,0.776434,258788.41942551,0
+ED.US,D,19800122,000000,0.776434,0.776434,0.763757,0.776434,102238.05858492,0
+ED.US,D,19800123,000000,0.776434,0.776434,0.769901,0.776434,121408.97639078,0
+ED.US,D,19800124,000000,0.769901,0.769901,0.763757,0.763757,161661.23831288,0
+ED.US,D,19800125,000000,0.763757,0.763757,0.763757,0.763757,122679.51756016,0
+ED.US,D,19800128,000000,0.763757,0.769901,0.763757,0.763757,221726.35409576,0
+ED.US,D,19800129,000000,0.763757,0.763757,0.757321,0.757321,426202.47126559,0
+ED.US,D,19800130,000000,0.757321,0.763757,0.751178,0.757321,1236435.4964516,0
+ED.US,D,19800131,000000,0.744936,0.744936,0.726408,0.732258,941865.80743537,0
+ED.US,D,19800201,000000,0.732258,0.732258,0.726408,0.732258,221086.46895476,0
+ED.US,D,19800204,000000,0.732258,0.732258,0.720166,0.720166,159107.85049065,0
+ED.US,D,19800205,000000,0.720166,0.732258,0.720166,0.720166,216617.52753739,0
+ED.US,D,19800206,000000,0.720166,0.720166,0.713341,0.713341,509272.68841551,0
+ED.US,D,19800207,000000,0.713341,0.713341,0.701249,0.707489,1459442.6462863,0
+ED.US,D,19800208,000000,0.707489,0.707489,0.701249,0.707489,171249.2608582,0
+ED.US,D,19800211,000000,0.707489,0.707489,0.701249,0.701249,145051.91198491,0
+ED.US,D,19800212,000000,0.701249,0.701249,0.688668,0.688668,480517.84989215,0
+ED.US,D,19800213,000000,0.694714,0.713341,0.694714,0.713341,147606.32526409,0
+ED.US,D,19800214,000000,0.713341,0.713341,0.688668,0.694714,108627.68088223,0
+ED.US,D,19800215,000000,0.694714,0.694714,0.688668,0.688668,387864.73748168,0
+ED.US,D,19800219,000000,0.688668,0.688668,0.670044,0.670044,198725.35455655,0
+ED.US,D,19800220,000000,0.670044,0.675894,0.657072,0.657072,230673.46604314,0
+ED.US,D,19800221,000000,0.657072,0.663704,0.651124,0.657072,384032.60483442,0
+ED.US,D,19800222,000000,0.657072,0.663704,0.651124,0.663704,388505.64807963,0
+ED.US,D,19800225,000000,0.663704,0.670044,0.657072,0.657072,330357.11134886,0
+ED.US,D,19800226,000000,0.657072,0.663704,0.657072,0.657072,123962.36421301,0
+ED.US,D,19800227,000000,0.657072,0.663704,0.657072,0.657072,264539.1820388,0
+ED.US,D,19800228,000000,0.657072,0.663704,0.657072,0.657072,210865.73946715,0
+ED.US,D,19800229,000000,0.657072,0.688668,0.657072,0.688668,272207.54916113,0
+ED.US,D,19800303,000000,0.688668,0.701249,0.670044,0.675894,152718.22819333,0
+ED.US,D,19800304,000000,0.675894,0.682525,0.670044,0.675894,223640.88223396,0
+ED.US,D,19800305,000000,0.675894,0.682525,0.675894,0.675894,138660.23877366,0
+ED.US,D,19800306,000000,0.675894,0.675894,0.638545,0.651124,662626.699922,0
+ED.US,D,19800307,000000,0.651124,0.651124,0.644883,0.651124,200642.95906561,0
+ED.US,D,19800310,000000,0.651124,0.663704,0.651124,0.657072,245370.31514684,0
+ED.US,D,19800311,000000,0.657072,0.675894,0.651124,0.675894,284346.90861478,0
+ED.US,D,19800312,000000,0.675894,0.682525,0.663704,0.663704,325245.20841962,0
+ED.US,D,19800313,000000,0.663704,0.670044,0.663704,0.663704,309906.42326101,0
+ED.US,D,19800314,000000,0.663704,0.670044,0.663704,0.670044,269009.14891313,0
+ED.US,D,19800317,000000,0.670044,0.670044,0.663704,0.663704,275399.79666741,0
+ED.US,D,19800318,000000,0.670044,0.675894,0.670044,0.675894,452400.84559585,0
+ED.US,D,19800319,000000,0.682525,0.688668,0.682525,0.688668,316932.85432845,0
+ED.US,D,19800320,000000,0.688668,0.707489,0.682525,0.701249,155911.50115656,0
+ED.US,D,19800321,000000,0.701249,0.707489,0.694714,0.701249,288822.0027739,0
+ED.US,D,19800324,000000,0.701249,0.701249,0.675894,0.675894,305431.32910188,0
+ED.US,D,19800325,000000,0.675894,0.688668,0.670044,0.688668,383387.59240864,0
+ED.US,D,19800326,000000,0.688668,0.694714,0.675894,0.675894,253675.49103931,0
+ED.US,D,19800327,000000,0.675894,0.675894,0.663704,0.663704,323326.57845359,0
+ED.US,D,19800328,000000,0.663704,0.688668,0.663704,0.688668,396172.98974502,0
+ED.US,D,19800331,000000,0.688668,0.694714,0.682525,0.694714,200642.95906561,0
+ED.US,D,19800401,000000,0.694714,0.701249,0.694714,0.701249,183389.64576881,0
+ED.US,D,19800402,000000,0.701249,0.713341,0.694714,0.713341,347603.24644696,0
+ED.US,D,19800403,000000,0.713341,0.720166,0.713341,0.713341,262626.70481451,0
+ED.US,D,19800407,000000,0.713341,0.720166,0.713341,0.720166,241536.13158567,0
+ED.US,D,19800408,000000,0.720166,0.726408,0.720166,0.726408,320127.15274862,0
+ED.US,D,19800409,000000,0.732258,0.744936,0.732258,0.744936,421094.67016417,0
+ED.US,D,19800410,000000,0.751178,0.757321,0.751178,0.757321,364859.63611465,0
+ED.US,D,19800411,000000,0.757321,0.769901,0.757321,0.763757,883073.28373578,0
+ED.US,D,19800414,000000,0.763757,0.776434,0.757321,0.757321,295853.56112613,0
+ED.US,D,19800415,000000,0.757321,0.769901,0.757321,0.769901,128435.40745823,0
+ED.US,D,19800416,000000,0.769901,0.795255,0.769901,0.769901,1475417.2147582,0
+ED.US,D,19800417,000000,0.769901,0.782774,0.769901,0.776434,273488.34490008,0
+ED.US,D,19800418,000000,0.776434,0.788722,0.776434,0.782774,554000.04449674,0
+ED.US,D,19800421,000000,0.782774,0.782774,0.769901,0.769901,329075.29015297,0
+ED.US,D,19800422,000000,0.769901,0.776434,0.769901,0.769901,335467.98882116,0
+ED.US,D,19800423,000000,0.769901,0.782774,0.769901,0.782774,1203849.5507379,0
+ED.US,D,19800424,000000,0.782774,0.795255,0.782774,0.795255,860711.14388061,0
+ED.US,D,19800425,000000,0.795255,0.795255,0.782774,0.788722,295207.5232434,0
+ED.US,D,19800428,000000,0.795255,0.801301,0.795255,0.795255,486271.68887629,0
+ED.US,D,19800429,000000,0.795255,0.801301,0.795255,0.795255,1701616.6120991,0
+ED.US,D,19800430,000000,0.795255,0.801301,0.788722,0.795255,1232608.4910893,0
+ED.US,D,19800501,000000,0.795255,0.795255,0.782774,0.788722,355276.7408541,0
+ED.US,D,19800502,000000,0.788722,0.795255,0.788722,0.788722,981483.31150126,0
+ED.US,D,19800505,000000,0.795255,0.801301,0.795255,0.801301,186581.89327508,0
+ED.US,D,19800506,000000,0.801301,0.807543,0.795255,0.807543,247924.72842603,0
+ED.US,D,19800507,000000,0.807543,0.813881,0.801301,0.813881,564225.90126914,0
+ED.US,D,19800508,000000,0.813881,0.813881,0.807543,0.813881,268373.36559996,0
+ED.US,D,19800509,000000,0.807543,0.807543,0.807543,0.807543,353359.13634503,0
+ED.US,D,19800512,000000,0.807543,0.807543,0.801301,0.807543,124602.24935401,0
+ED.US,D,19800513,000000,0.807543,0.813881,0.807543,0.813881,258788.41942551,0
+ED.US,D,19800514,000000,0.813881,0.813881,0.807543,0.807543,193613.4516273,0
+ED.US,D,19800515,000000,0.807543,0.820221,0.801301,0.820221,428760.9863726,0
+ED.US,D,19800516,000000,0.820221,0.820221,0.820221,0.820221,198084.44395859,0
+ED.US,D,19800519,000000,0.820221,0.820221,0.807543,0.813881,276684.69423418,0
+ED.US,D,19800520,000000,0.813881,0.820221,0.813881,0.820221,211501.52278031,0
+ED.US,D,19800521,000000,0.820221,0.820221,0.820221,0.820221,1054324.5955079,0
+ED.US,D,19800522,000000,0.820221,0.820221,0.820221,0.820221,226201.44825488,0
+ED.US,D,19800523,000000,0.820221,0.820221,0.820221,0.820221,109904.37479335,0
+ED.US,D,19800527,000000,0.820221,0.820221,0.807543,0.820221,630038.70329442,0
+ED.US,D,19800528,000000,0.820221,0.826461,0.820221,0.826461,273488.34490008,0
+ED.US,D,19800529,000000,0.826461,0.826461,0.820221,0.820221,311828.12959789,0
+ED.US,D,19800530,000000,0.820221,0.832507,0.820221,0.826461,201922.7293476,0
+ED.US,D,19800602,000000,0.826461,0.832507,0.826461,0.826461,332274.71585794,0
+ED.US,D,19800603,000000,0.826461,0.832507,0.820221,0.820221,216617.52753739,0
+ED.US,D,19800604,000000,0.820221,0.832507,0.820221,0.820221,568060.08483031,0
+ED.US,D,19800605,000000,0.820221,0.832507,0.820221,0.820221,290096.64577111,0
+ED.US,D,19800606,000000,0.820221,0.832507,0.801301,0.826461,140579.89419665,0
+ED.US,D,19800609,000000,0.826461,0.832507,0.826461,0.826461,146326.5549821,0
+ED.US,D,19800610,000000,0.826461,0.832507,0.826461,0.832507,125239.05812413,0
+ED.US,D,19800611,000000,0.832507,0.832507,0.826461,0.826461,184663.26330906,0
+ED.US,D,19800612,000000,0.826461,0.832507,0.826461,0.832507,236426.27957034,0
+ED.US,D,19800613,000000,0.845087,0.851426,0.845087,0.851426,580839.32942495,0
+ED.US,D,19800616,000000,0.851426,0.870149,0.845087,0.870149,638984.78978484,0
+ED.US,D,19800617,000000,0.870149,0.882826,0.870149,0.882826,716302.19340756,0
+ED.US,D,19800618,000000,0.882826,0.882826,0.870149,0.876194,299042.73226153,0
+ED.US,D,19800619,000000,0.876194,0.882826,0.870149,0.870149,339937.9556955,0
+ED.US,D,19800620,000000,0.870149,0.870149,0.857666,0.864005,411506.64761884,0
+ED.US,D,19800623,000000,0.864005,0.870149,0.857666,0.857666,954641.97565912,0
+ED.US,D,19800624,000000,0.857666,0.864005,0.857666,0.857666,215335.70634149,0
+ED.US,D,19800625,000000,0.857666,0.864005,0.857666,0.857666,165496.44733102,0
+ED.US,D,19800626,000000,0.857666,0.876194,0.857666,0.870149,1069023.4955256,0
+ED.US,D,19800627,000000,0.870149,0.870149,0.870149,0.870149,145692.82258285,0
+ED.US,D,19800630,000000,0.870149,0.870149,0.857666,0.857666,169326.52906436,0
+ED.US,D,19800701,000000,0.857666,0.857666,0.857666,0.857666,292657.21179204,0
+ED.US,D,19800702,000000,0.857666,0.857666,0.857666,0.857666,130994.94802219,0
+ED.US,D,19800703,000000,0.857666,0.864005,0.857666,0.864005,316293.99464442,0
+ED.US,D,19800707,000000,0.864005,0.870149,0.857666,0.870149,157830.13112257,0
+ED.US,D,19800708,000000,0.870149,0.870149,0.857666,0.864005,325883.0426467,0
+ED.US,D,19800709,000000,0.864005,0.870149,0.857666,0.857666,334184.11671134,0
+ED.US,D,19800710,000000,0.857666,0.857666,0.857666,0.857666,217257.41267838,0
+ED.US,D,19800711,000000,0.857666,0.857666,0.851426,0.851426,161661.23831288,0
+ED.US,D,19800714,000000,0.851426,0.857666,0.845087,0.851426,200642.95906561,0
+ED.US,D,19800715,000000,0.857666,0.864005,0.857666,0.857666,311185.16808603,0
+ED.US,D,19800716,000000,0.857666,0.864005,0.851426,0.857666,446012.2487555,0
+ED.US,D,19800717,000000,0.857666,0.864005,0.832507,0.857666,361029.55438129,0
+ED.US,D,19800718,000000,0.857666,0.864005,0.851426,0.857666,207031.55590597,0
+ED.US,D,19800721,000000,0.857666,0.857666,0.851426,0.851426,204470.98988504,0
+ED.US,D,19800722,000000,0.851426,0.857666,0.851426,0.857666,296494.47172408,0
+ED.US,D,19800723,000000,0.857666,0.857666,0.851426,0.857666,1130364.2797626,0
+ED.US,D,19800724,000000,0.857666,0.864005,0.857666,0.857666,136102.74912361,0
+ED.US,D,19800725,000000,0.857666,0.857666,0.857666,0.857666,752721.29722545,0
+ED.US,D,19800728,000000,0.857666,0.857666,0.845087,0.845087,251120.05230317,0
+ED.US,D,19800729,000000,0.845087,0.851426,0.838748,0.845087,563584.99067118,0
+ED.US,D,19800730,000000,0.845087,0.857666,0.845087,0.851426,1914399.9560753,0
+ED.US,D,19800731,000000,0.838748,0.838748,0.832507,0.838748,3603880.2850916,0
+ED.US,D,19800801,000000,0.832507,0.832507,0.826461,0.826461,224282.81828885,0
+ED.US,D,19800804,000000,0.826461,0.826461,0.807543,0.807543,1224941.1494238,0
+ED.US,D,19800805,000000,0.807543,0.807543,0.801301,0.807543,606391.66587247,0
+ED.US,D,19800806,000000,0.807543,0.807543,0.795255,0.801301,473487.31699688,0
+ED.US,D,19800807,000000,0.801301,0.807543,0.801301,0.807543,414701.97149598,0
+ED.US,D,19800808,000000,0.807543,0.851426,0.807543,0.807543,414701.97149598,0
+ED.US,D,19800811,000000,0.807543,0.820221,0.801301,0.820221,359108.87350135,0
+ED.US,D,19800812,000000,0.820221,0.826461,0.813881,0.820221,211501.52278031,0
+ED.US,D,19800813,000000,0.820221,0.826461,0.820221,0.826461,221726.35409576,0
+ED.US,D,19800814,000000,0.826461,0.826461,0.820221,0.826461,152081.41942321,0
+ED.US,D,19800815,000000,0.826461,0.832507,0.820221,0.826461,477958.30932817,0
+ED.US,D,19800818,000000,0.813881,0.813881,0.807543,0.807543,165496.44733102,0
+ED.US,D,19800819,000000,0.807543,0.813881,0.801301,0.807543,1217910.6165285,0
+ED.US,D,19800820,000000,0.807543,0.813881,0.807543,0.807543,104796.57369193,0
+ED.US,D,19800821,000000,0.807543,0.826461,0.807543,0.820221,71564.590095526,0
+ED.US,D,19800822,000000,0.820221,0.820221,0.807543,0.807543,97763.989882748,0
+ED.US,D,19800825,000000,0.807543,0.813881,0.807543,0.807543,424927.82826839,0
+ED.US,D,19800826,000000,0.807543,0.820221,0.807543,0.820221,161024.42954276,0
+ED.US,D,19800827,000000,0.820221,0.832507,0.820221,0.826461,229394.7212181,0
+ED.US,D,19800828,000000,0.826461,0.832507,0.826461,0.826461,102874.86735504,0
+ED.US,D,19800829,000000,0.826461,0.832507,0.826461,0.832507,112460.83898645,0
+ED.US,D,19800902,000000,0.832507,0.838748,0.832507,0.832507,239625.70527529,0
+ED.US,D,19800903,000000,0.838748,0.838748,0.838748,0.838748,209593.14738385,0
+ED.US,D,19800904,000000,0.838748,0.851426,0.838748,0.838748,413424.25212791,0
+ED.US,D,19800905,000000,0.838748,0.845087,0.826461,0.832507,256872.86583036,0
+ED.US,D,19800908,000000,0.832507,0.838748,0.820221,0.826461,219810.80050061,0
+ED.US,D,19800909,000000,0.826461,0.826461,0.820221,0.826461,91376.418499343,0
+ED.US,D,19800910,000000,0.826461,0.832507,0.826461,0.832507,106073.26760304,0
+ED.US,D,19800911,000000,0.832507,0.832507,0.826461,0.826461,82429.306551968,0
+ED.US,D,19800912,000000,0.826461,0.838748,0.826461,0.832507,107353.03788504,0
+ED.US,D,19800915,000000,0.832507,0.838748,0.826461,0.832507,207031.55590597,0
+ED.US,D,19800916,000000,0.832507,0.845087,0.832507,0.838748,334184.11671134,0
+ED.US,D,19800917,000000,0.838748,0.845087,0.838748,0.845087,461347.95754323,0
+ED.US,D,19800918,000000,0.845087,0.851426,0.838748,0.845087,792978.68643233,0
+ED.US,D,19800919,000000,0.845087,0.851426,0.845087,0.851426,207668.3646761,0
+ED.US,D,19800922,000000,0.851426,0.851426,0.832507,0.832507,270291.99556599,0
+ED.US,D,19800923,000000,0.838748,0.851426,0.838748,0.838748,364859.63611465,0
+ED.US,D,19800924,000000,0.838748,0.838748,0.826461,0.832507,237706.04985231,0
+ED.US,D,19800925,000000,0.832507,0.838748,0.832507,0.832507,205108.82411212,0
+ED.US,D,19800926,000000,0.832507,0.832507,0.820221,0.820221,157830.13112257,0
+ED.US,D,19800929,000000,0.820221,0.826461,0.813881,0.813881,174441.50836448,0
+ED.US,D,19800930,000000,0.813881,0.826461,0.813881,0.826461,209593.14738385,0
+ED.US,D,19801001,000000,0.826461,0.826461,0.820221,0.826461,143768.03987509,0
+ED.US,D,19801002,000000,0.826461,0.826461,0.820221,0.826461,236426.27957034,0
+ED.US,D,19801003,000000,0.826461,0.826461,0.820221,0.826461,202556.46174685,0
+ED.US,D,19801006,000000,0.826461,0.838748,0.826461,0.838748,604478.16319124,0
+ED.US,D,19801007,000000,0.838748,0.851426,0.838748,0.838748,318212.62461043,0
+ED.US,D,19801008,000000,0.838748,0.845087,0.838748,0.838748,109266.54056627,0
+ED.US,D,19801009,000000,0.845087,0.857666,0.845087,0.851426,325245.20841962,0
+ED.US,D,19801010,000000,0.851426,0.857666,0.838748,0.845087,266463.96474655,0
+ED.US,D,19801013,000000,0.845087,0.857666,0.845087,0.851426,139294.99662989,0
+ED.US,D,19801014,000000,0.851426,0.857666,0.851426,0.851426,163582.94464978,0
+ED.US,D,19801015,000000,0.851426,0.864005,0.851426,0.857666,826843.37697104,0
+ED.US,D,19801016,000000,0.857666,0.864005,0.851426,0.851426,321409.99940149,0
+ED.US,D,19801017,000000,0.851426,0.857666,0.851426,0.851426,702882.03821498,0
+ED.US,D,19801020,000000,0.851426,0.857666,0.832507,0.851426,430034.60391285,0
+ED.US,D,19801021,000000,0.851426,0.851426,0.845087,0.845087,152081.41942321,0
+ED.US,D,19801022,000000,0.845087,0.851426,0.845087,0.845087,116937.98405949,0
+ED.US,D,19801023,000000,0.845087,0.845087,0.838748,0.838748,93936.984520271,0
+ED.US,D,19801024,000000,0.838748,0.845087,0.838748,0.838748,118851.48674072,0
+ED.US,D,19801027,000000,0.838748,0.838748,0.826461,0.826461,329718.25166483,0
+ED.US,D,19801028,000000,0.820221,0.820221,0.795255,0.813881,227483.26945078,0
+ED.US,D,19801029,000000,0.813881,0.826461,0.807543,0.807543,143768.03987509,0
+ED.US,D,19801030,000000,0.807543,0.813881,0.795255,0.795255,295207.5232434,0
+ED.US,D,19801031,000000,0.801301,0.813881,0.801301,0.807543,1007683.7367454,0
+ED.US,D,19801103,000000,0.807543,0.807543,0.801301,0.807543,349522.90186994,0
+ED.US,D,19801105,000000,0.813881,0.813881,0.788722,0.788722,1439631.8433396,0
+ED.US,D,19801106,000000,0.776434,0.776434,0.757321,0.757321,3345094.942037,0
+ED.US,D,19801107,000000,0.757321,0.763757,0.751178,0.757321,339937.9556955,0
+ED.US,D,19801110,000000,0.757321,0.757321,0.744936,0.751178,1072210.615747,0
+ED.US,D,19801111,000000,0.751178,0.757321,0.751178,0.757321,706079.41300603,0
+ED.US,D,19801112,000000,0.757321,0.788722,0.757321,0.788722,1927823.1876388,0
+ED.US,D,19801113,000000,0.788722,0.813881,0.788722,0.807543,591699.94405355,0
+ED.US,D,19801114,000000,0.807543,0.813881,0.801301,0.813881,265822.02869165,0
+ED.US,D,19801117,000000,0.801301,0.801301,0.788722,0.788722,332912.550085,0
+ED.US,D,19801118,000000,0.795255,0.801301,0.795255,0.795255,247924.72842603,0
+ED.US,D,19801119,000000,0.795255,0.801301,0.795255,0.801301,495853.55867988,0
+ED.US,D,19801120,000000,0.801301,0.801301,0.795255,0.801301,399367.28816519,0
+ED.US,D,19801121,000000,0.801301,0.801301,0.788722,0.795255,410230.97916469,0
+ED.US,D,19801124,000000,0.795255,0.801301,0.788722,0.788722,297130.25503724,0
+ED.US,D,19801125,000000,0.788722,0.801301,0.782774,0.782774,1082444.676175,0
+ED.US,D,19801126,000000,0.782774,0.788722,0.782774,0.782774,149525.98068707,0
+ED.US,D,19801128,000000,0.782774,0.782774,0.776434,0.776434,189137.33201122,0
+ED.US,D,19801201,000000,0.776434,0.776434,0.757321,0.757321,307989.8442089,0
+ED.US,D,19801202,000000,0.757321,0.763757,0.744936,0.757321,352080.39152001,0
+ED.US,D,19801203,000000,0.757321,0.763757,0.757321,0.763757,175725.38047428,0
+ED.US,D,19801204,000000,0.763757,0.769901,0.757321,0.763757,155911.50115656,0
+ED.US,D,19801205,000000,0.763757,0.763757,0.757321,0.763757,159107.85049065,0
+ED.US,D,19801208,000000,0.763757,0.769901,0.757321,0.757321,198725.35455655,0
+ED.US,D,19801209,000000,0.757321,0.763757,0.757321,0.757321,186581.89327508,0
+ED.US,D,19801210,000000,0.757321,0.769901,0.757321,0.769901,299689.79560121,0
+ED.US,D,19801211,000000,0.769901,0.769901,0.763757,0.763757,210232.0070679,0
+ED.US,D,19801212,000000,0.763757,0.769901,0.757321,0.769901,244732.48091976,0
+ED.US,D,19801215,000000,0.769901,0.769901,0.763757,0.769901,268373.36559996,0
+ED.US,D,19801216,000000,0.776434,0.801301,0.776434,0.801301,464543.28142036,0
+ED.US,D,19801217,000000,0.801301,0.832507,0.801301,0.832507,1916317.5605845,0
+ED.US,D,19801218,000000,0.832507,0.88897,0.826461,0.876194,1984688.8777168,0
+ED.US,D,19801219,000000,0.876194,0.88897,0.876194,0.876194,901612.52005631,0
+ED.US,D,19801222,000000,0.882826,0.88897,0.882826,0.882826,468382.59226632,0
+ED.US,D,19801223,000000,0.88897,0.901257,0.88897,0.88897,835153.68014828,0
+ED.US,D,19801224,000000,0.88897,0.89521,0.882826,0.89521,208948.13495808,0
+ED.US,D,19801226,000000,0.89521,0.89521,0.88897,0.88897,276684.69423418,0
+ED.US,D,19801229,000000,0.88897,0.901257,0.88897,0.88897,589788.49228624,0
+ED.US,D,19801230,000000,0.88897,0.89521,0.882826,0.882826,757195.36592761,0
+ED.US,D,19801231,000000,0.882826,0.882826,0.876194,0.876194,237057.96105566,0
+ED.US,D,19810102,000000,0.876194,0.88897,0.876194,0.882826,136742.63426461,0
+ED.US,D,19810105,000000,0.88897,0.907887,0.88897,0.907887,576998.99312204,0
+ED.US,D,19810106,000000,0.907887,0.907887,0.907887,0.907887,873491.41393219,0
+ED.US,D,19810107,000000,0.901257,0.901257,0.89521,0.901257,986594.18897355,0
+ED.US,D,19810108,000000,0.901257,0.901257,0.876194,0.876194,1224941.1494238,0
+ED.US,D,19810109,000000,0.876194,0.882826,0.864005,0.870149,219810.80050061,0
+ED.US,D,19810112,000000,0.870149,0.876194,0.870149,0.870149,339937.9556955,0
+ED.US,D,19810113,000000,0.864005,0.864005,0.851426,0.851426,228758.93790494,0
+ED.US,D,19810114,000000,0.857666,0.864005,0.857666,0.857666,78593.072076881,0
+ED.US,D,19810115,000000,0.857666,0.864005,0.857666,0.864005,66450.636252367,0
+ED.US,D,19810116,000000,0.864005,0.864005,0.857666,0.857666,103515.77795298,0
+ED.US,D,19810119,000000,0.857666,0.876194,0.857666,0.870149,448570.7638625,0
+ED.US,D,19810120,000000,0.870149,0.876194,0.864005,0.870149,185303.14845004,0
+ED.US,D,19810121,000000,0.870149,0.870149,0.864005,0.864005,112460.83898645,0
+ED.US,D,19810122,000000,0.864005,0.864005,0.857666,0.857666,325883.0426467,0
+ED.US,D,19810123,000000,0.857666,0.864005,0.851426,0.851426,120770.11670675,0
+ED.US,D,19810126,000000,0.851426,0.864005,0.851426,0.851426,101599.19890088,0
+ED.US,D,19810127,000000,0.851426,0.876194,0.851426,0.864005,213425.28003112,0
+ED.US,D,19810128,000000,0.864005,0.882826,0.864005,0.876194,235785.36897238,0
+ED.US,D,19810129,000000,0.876194,0.882826,0.870149,0.870149,786588.03867806,0
+ED.US,D,19810130,000000,0.870149,0.876194,0.864005,0.864005,201282.8442066,0
+ED.US,D,19810202,000000,0.864005,0.864005,0.838748,0.845087,1154007.2153567,0
+ED.US,D,19810203,000000,0.845087,0.851426,0.838748,0.851426,1676692.880766,0
+ED.US,D,19810204,000000,0.851426,0.851426,0.845087,0.845087,197445.58427456,0
+ED.US,D,19810205,000000,0.826461,0.826461,0.813881,0.820221,576365.26072278,0
+ED.US,D,19810206,000000,0.820221,0.826461,0.820221,0.820221,200642.95906561,0
+ED.US,D,19810209,000000,0.820221,0.826461,0.813881,0.813881,166778.26852692,0
+ED.US,D,19810210,000000,0.813881,0.813881,0.801301,0.801301,486271.68887629,0
+ED.US,D,19810211,000000,0.801301,0.801301,0.801301,0.801301,302877.94127965,0
+ED.US,D,19810212,000000,0.801301,0.801301,0.801301,0.801301,77953.186935888,0
+ED.US,D,19810213,000000,0.801301,0.801301,0.801301,0.801301,210865.73946715,0
+ED.US,D,19810217,000000,0.801301,0.801301,0.801301,0.801301,106703.92363143,0
+ED.US,D,19810218,000000,0.801301,0.801301,0.801301,0.801301,247287.9196559,0
+ED.US,D,19810219,000000,0.801301,0.807543,0.801301,0.801301,301599.19645462,0
+ED.US,D,19810220,000000,0.801301,0.807543,0.801301,0.807543,113735.48198365,0
+ED.US,D,19810223,000000,0.807543,0.820221,0.801301,0.813881,2644763.2152734,0
+ED.US,D,19810224,000000,0.813881,0.832507,0.813881,0.832507,230031.52998823,0
+ED.US,D,19810225,000000,0.832507,0.832507,0.813881,0.832507,286261.43675297,0
+ED.US,D,19810226,000000,0.832507,0.832507,0.813881,0.826461,493936.97962777,0
+ED.US,D,19810227,000000,0.826461,0.826461,0.820221,0.820221,143131.23110497,0
+ED.US,D,19810302,000000,0.820221,0.826461,0.820221,0.826461,166778.26852692,0
+ED.US,D,19810303,000000,0.826461,0.826461,0.813881,0.820221,279237.05659944,0
+ED.US,D,19810304,000000,0.820221,0.832507,0.820221,0.832507,204470.98988504,0
+ED.US,D,19810305,000000,0.832507,0.832507,0.826461,0.832507,357191.26899229,0
+ED.US,D,19810306,000000,0.832507,0.838748,0.832507,0.838748,159107.85049065,0
+ED.US,D,19810309,000000,0.838748,0.857666,0.838748,0.857666,254954.23586433,0
+ED.US,D,19810310,000000,0.857666,0.876194,0.857666,0.864005,271567.66402015,0
+ED.US,D,19810311,000000,0.864005,0.882826,0.864005,0.876194,595535.15307169,0
+ED.US,D,19810312,000000,0.876194,0.907887,0.876194,0.907887,2830066.3637234,0
+ED.US,D,19810313,000000,0.907887,0.919979,0.907887,0.919979,3959153.9495749,0
+ED.US,D,19810316,000000,0.919979,0.919979,0.89521,0.907887,690741.65330437,0
+ED.US,D,19810317,000000,0.907887,0.919979,0.907887,0.907887,861991.93961955,0
+ED.US,D,19810318,000000,0.907887,0.914032,0.901257,0.914032,1173815.9673896,0
+ED.US,D,19810319,000000,0.914032,0.951478,0.914032,0.932951,3216015.54761,0
+ED.US,D,19810320,000000,0.932951,0.951478,0.932951,0.945334,3052433.6284171,0
+ED.US,D,19810323,000000,0.945334,0.945334,0.932951,0.932951,1432603.3613582,0
+ED.US,D,19810324,000000,0.932951,0.932951,0.919979,0.926611,1466473.1791816,0
+ED.US,D,19810325,000000,0.926611,0.951478,0.919979,0.951478,1261355.1259569,0
+ED.US,D,19810326,000000,0.951478,0.957622,0.945334,0.951478,1817278.9277045,0
+ED.US,D,19810327,000000,0.951478,0.951478,0.932951,0.932951,267097.6971458,0
+ED.US,D,19810330,000000,0.932951,0.932951,0.926611,0.932951,250483.24353304,0
+ED.US,D,19810331,000000,0.938802,0.951478,0.938802,0.945334,223640.88223396,0
+ED.US,D,19810401,000000,0.945334,0.96396,0.919979,0.96396,1635168.0267607,0
+ED.US,D,19810402,000000,0.96396,0.976735,0.96396,0.970007,1946349.0930188,0
+ED.US,D,19810403,000000,0.970007,0.976735,0.96396,0.970007,849847.45288111,0
+ED.US,D,19810406,000000,0.970007,0.970007,0.96396,0.96396,529723.37650335,0
+ED.US,D,19810407,000000,0.96396,0.970007,0.96396,0.96396,1221740.6982619,0
+ED.US,D,19810408,000000,0.96396,0.96396,0.96396,0.96396,187858.5871862,0
+ED.US,D,19810409,000000,0.96396,0.982781,0.96396,0.982781,562945.10553019,0
+ED.US,D,19810410,000000,0.982781,0.982781,0.96396,0.96396,380835.23004336,0
+ED.US,D,19810413,000000,0.96396,0.970007,0.96396,0.96396,210865.73946715,0
+ED.US,D,19810414,000000,0.96396,0.96396,0.96396,0.96396,259431.38093737,0
+ED.US,D,19810415,000000,0.96396,0.995557,0.96396,0.995557,1639640.0445489,0
+ED.US,D,19810416,000000,0.995557,0.995557,0.988826,0.995557,586589.06658127,0
+ED.US,D,19810420,000000,0.995557,1.01428,0.995557,1.00805,2107378.6498465,0
+ED.US,D,19810421,000000,1.00805,1.00805,0.995557,0.995557,298405.9234914,0
+ED.US,D,19810422,000000,0.995557,0.995557,0.988826,0.988826,1388512.8140471,0
+ED.US,D,19810423,000000,0.988826,0.995557,0.982781,0.982781,290736.5309121,0
+ED.US,D,19810424,000000,0.982781,0.988826,0.982781,0.982781,169326.52906436,0
+ED.US,D,19810427,000000,0.988826,1.0016,0.988826,0.995557,463897.24353763,0
+ED.US,D,19810428,000000,0.995557,1.0016,0.995557,0.995557,1764240.242989,0
+ED.US,D,19810429,000000,0.995557,0.995557,0.988826,0.995557,442817.95033531,0
+ED.US,D,19810430,000000,0.995557,1.0016,0.995557,1.0016,395532.07914708,0
+ED.US,D,19810501,000000,0.995557,0.995557,0.982781,0.982781,304794.52033176,0
+ED.US,D,19810504,000000,0.982781,0.982781,0.96396,0.96396,1066464.9804185,0
+ED.US,D,19810505,000000,0.96396,0.96396,0.951478,0.957622,668379.5134492,0
+ED.US,D,19810506,000000,0.957622,0.96396,0.957622,0.96396,1124611.4662353,0
+ED.US,D,19810507,000000,0.970007,0.970007,0.951478,0.96396,1487556.5742118,0
+ED.US,D,19810508,000000,0.96396,0.976735,0.96396,0.970007,306713.15029779,0
+ED.US,D,19810511,000000,0.982781,0.995557,0.982781,0.995557,574448.68167067,0
+ED.US,D,19810512,000000,0.995557,1.03291,0.995557,1.02667,874772.20967114,0
+ED.US,D,19810513,000000,1.03291,1.04558,1.03291,1.03291,1642193.4323712,0
+ED.US,D,19810514,000000,1.03291,1.04558,1.03291,1.03291,789144.50287117,0
+ED.US,D,19810515,000000,1.03291,1.03925,1.01428,1.02667,1128446.6752534,0
+ED.US,D,19810518,000000,1.02667,1.03291,1.0016,1.00805,384032.60483442,0
+ED.US,D,19810519,000000,1.00805,1.00805,0.995557,0.995557,347603.24644696,0
+ED.US,D,19810520,000000,0.995557,0.995557,0.988826,0.988826,297768.08926432,0
+ED.US,D,19810521,000000,0.988826,0.995557,0.982781,0.982781,445371.33815754,0
+ED.US,D,19810522,000000,0.988826,0.995557,0.988826,0.995557,553359.13389878,0
+ED.US,D,19810526,000000,0.995557,1.0016,0.988826,1.0016,228115.97639307,0
+ED.US,D,19810527,000000,1.0016,1.0016,0.995557,0.995557,254312.29980943,0
+ED.US,D,19810528,000000,0.995557,1.0016,0.995557,0.995557,396811.84942906,0
+ED.US,D,19810529,000000,1.0016,1.02033,1.0016,1.02033,572536.20444639,0
+ED.US,D,19810601,000000,1.02667,1.03925,1.02667,1.03291,328435.40501197,0
+ED.US,D,19810602,000000,1.02667,1.02667,1.01428,1.02033,828125.19816693,0
+ED.US,D,19810603,000000,1.01428,1.01428,1.00805,1.01428,109266.54056627,0
+ED.US,D,19810604,000000,1.01428,1.01428,1.00805,1.01428,421730.45347734,0
+ED.US,D,19810605,000000,1.01428,1.01428,1.0016,1.01428,479877.96475115,0
+ED.US,D,19810608,000000,1.01428,1.03291,1.01428,1.02033,989786.43647982,0
+ED.US,D,19810609,000000,1.02667,1.03925,1.02667,1.03291,612146.53031358,0
+ED.US,D,19810610,000000,1.03291,1.04558,1.02033,1.04558,578922.75037284,0
+ED.US,D,19810611,000000,1.05797,1.08313,1.05797,1.08313,690741.65330437,0
+ED.US,D,19810612,000000,1.08313,1.08936,1.07631,1.08313,2033888.2515862,0
+ED.US,D,19810615,000000,1.08936,1.10808,1.08936,1.10808,1335477.2057026,0
+ED.US,D,19810616,000000,1.10808,1.10808,1.08936,1.08936,390419.15076087,0
+ED.US,D,19810617,000000,1.08936,1.09532,1.07631,1.08936,707993.94114422,0
+ED.US,D,19810618,000000,1.07631,1.07631,1.06421,1.06421,203838.28294275,0
+ED.US,D,19810619,000000,1.06421,1.06421,1.04558,1.06421,341220.80234834,0
+ED.US,D,19810622,000000,1.06421,1.07631,1.05797,1.06421,367414.04939382,0
+ED.US,D,19810623,000000,1.06421,1.06421,1.05182,1.06421,219177.06810136,0
+ED.US,D,19810624,000000,1.06421,1.06421,1.05797,1.06421,199361.13786971,0
+ED.US,D,19810625,000000,1.06421,1.06421,1.04558,1.04558,236426.27957034,0
+ED.US,D,19810626,000000,1.04558,1.05182,1.03925,1.03925,141855.56265081,0
+ED.US,D,19810629,000000,1.03925,1.05182,1.03291,1.03291,138019.32817572,0
+ED.US,D,19810630,000000,1.03291,1.04558,1.03291,1.04558,337386.61878718,0
+ED.US,D,19810701,000000,1.04558,1.04558,1.03291,1.03925,168049.83515325,0
+ED.US,D,19810702,000000,1.03925,1.05182,1.03925,1.03925,278602.29874324,0
+ED.US,D,19810706,000000,1.03925,1.04558,1.03291,1.04558,345048.83316778,0
+ED.US,D,19810707,000000,1.04558,1.04558,1.03925,1.03925,255592.07009142,0
+ED.US,D,19810708,000000,1.03925,1.04558,1.03925,1.04558,403196.34444159,0
+ED.US,D,19810709,000000,1.04558,1.05797,1.04558,1.05182,271567.66402015,0
+ED.US,D,19810710,000000,1.05182,1.06421,1.04558,1.05182,578280.81431792,0
+ED.US,D,19810713,000000,1.05182,1.05797,1.05182,1.05182,1528456.9249306,0
+ED.US,D,19810714,000000,1.05182,1.05797,1.05182,1.05182,238337.73133765,0
+ED.US,D,19810715,000000,1.05182,1.07074,1.05182,1.06421,233231.98115015,0
+ED.US,D,19810716,000000,1.06421,1.06421,1.05182,1.06421,133550.38675833,0
+ED.US,D,19810717,000000,1.06421,1.07074,1.05797,1.07074,263899.2968978,0
+ED.US,D,19810720,000000,1.06421,1.06421,1.04558,1.04558,237706.04985231,0
+ED.US,D,19810721,000000,1.04558,1.04558,1.02033,1.03291,336105.82304823,0
+ED.US,D,19810722,000000,1.03291,1.04558,1.03291,1.03291,186581.89327508,0
+ED.US,D,19810723,000000,1.03291,1.03291,1.02667,1.03291,535472.08820273,0
+ED.US,D,19810724,000000,1.03291,1.04558,1.03291,1.04558,287549.41069061,0
+ED.US,D,19810727,000000,1.04558,1.05182,1.03925,1.05182,883721.37253242,0
+ED.US,D,19810728,000000,1.05182,1.06421,1.05182,1.05182,285626.67889676,0
+ED.US,D,19810729,000000,1.05182,1.08313,1.05182,1.07074,911830.17317306,0
+ED.US,D,19810730,000000,1.07074,1.07631,1.06421,1.07074,192336.75771619,0
+ED.US,D,19810731,000000,1.07074,1.07631,1.05182,1.07074,296494.47172408,0
+ED.US,D,19810803,000000,1.07074,1.08313,1.06421,1.07631,610870.86185943,0
+ED.US,D,19810804,000000,1.07631,1.07631,1.06421,1.07631,108627.68088223,0
+ED.US,D,19810805,000000,1.07631,1.10166,1.04558,1.09532,2130380.6748426,0
+ED.US,D,19810806,000000,1.11423,1.11423,1.09532,1.10808,2239005.279354,0
+ED.US,D,19810807,000000,1.10808,1.10808,1.08936,1.09532,704165.9103248,0
+ED.US,D,19810810,000000,1.09532,1.10166,1.08313,1.09532,710550.40533733,0
+ED.US,D,19810811,000000,1.11423,1.12672,1.11423,1.11423,771890.1641174,0
+ED.US,D,19810812,000000,1.11423,1.13325,1.11423,1.11423,554644.03146556,0
+ED.US,D,19810813,000000,1.11423,1.12047,1.11423,1.11423,568060.08483031,0
+ED.US,D,19810814,000000,1.11423,1.12672,1.11423,1.12047,464543.28142036,0
+ED.US,D,19810817,000000,1.12047,1.12047,1.11423,1.11423,292018.352108,0
+ED.US,D,19810818,000000,1.11423,1.12047,1.11423,1.11423,311828.12959789,0
+ED.US,D,19810819,000000,1.11423,1.11423,1.10166,1.10808,1139309.340796,0
+ED.US,D,19810820,000000,1.10808,1.11423,1.10166,1.10808,334184.11671134,0
+ED.US,D,19810821,000000,1.10808,1.11423,1.10808,1.10808,283708.04893075,0
+ED.US,D,19810824,000000,1.10808,1.10808,1.05797,1.07631,598728.42603491,0
+ED.US,D,19810825,000000,1.06421,1.06421,1.05797,1.05797,663910.57203181,0
+ED.US,D,19810826,000000,1.05797,1.08313,1.05797,1.07631,2623033.7823606,0
+ED.US,D,19810827,000000,1.07631,1.08313,1.07631,1.07631,355914.57508118,0
+ED.US,D,19810828,000000,1.07631,1.09532,1.07631,1.09532,443457.8354763,0
+ED.US,D,19810831,000000,1.09532,1.10166,1.08936,1.09532,443457.8354763,0
+ED.US,D,19810901,000000,1.09532,1.09532,1.07631,1.07631,5587296.5707251,0
+ED.US,D,19810902,000000,1.07631,1.07631,1.06421,1.06421,537383.53997005,0
+ED.US,D,19810903,000000,1.06421,1.06421,1.03925,1.04558,584669.41115829,0
+ED.US,D,19810904,000000,1.03925,1.03925,0.988826,1.0016,815348.00448621,0
+ED.US,D,19810908,000000,1.0016,1.00805,0.988826,0.988826,481154.65866227,0
+ED.US,D,19810909,000000,0.988826,1.00805,0.988826,1.0016,573168.91138868,0
+ED.US,D,19810910,000000,1.0016,1.01428,1.0016,1.00805,520772.16272816,0
+ED.US,D,19810911,000000,1.01428,1.04558,1.01428,1.03925,840263.53216362,0
+ED.US,D,19810914,000000,1.03925,1.05182,1.03925,1.04558,342493.39443163,0
+ED.US,D,19810915,000000,1.04558,1.05797,1.04558,1.05182,586589.06658127,0
+ED.US,D,19810916,000000,1.05182,1.05797,1.03925,1.04558,536108.89697285,0
+ED.US,D,19810917,000000,1.04558,1.05182,1.02667,1.03291,221726.35409576,0
+ED.US,D,19810918,000000,1.03291,1.03291,1.02033,1.02033,125239.05812413,0
+ED.US,D,19810921,000000,1.02033,1.03925,1.02033,1.03925,1030043.8256868,0
+ED.US,D,19810922,000000,1.05182,1.07631,1.05182,1.06421,537383.53997005,0
+ED.US,D,19810923,000000,1.05797,1.05797,1.03925,1.03925,173169.94173815,0
+ED.US,D,19810924,000000,1.03925,1.04558,1.03925,1.04558,533552.43277975,0
+ED.US,D,19810925,000000,1.03925,1.03925,1.02033,1.03291,623012.27222698,0
+ED.US,D,19810928,000000,1.03291,1.05182,1.02033,1.05182,1161034.671881,0
+ED.US,D,19810929,000000,1.05182,1.07074,1.05182,1.06421,552721.2996717,0
+ED.US,D,19810930,000000,1.06421,1.07631,1.05797,1.07631,391696.87012894,0
+ED.US,D,19811001,000000,1.07631,1.09532,1.07631,1.08936,1157203.5646907,0
+ED.US,D,19811002,000000,1.08936,1.11423,1.08936,1.10808,1657531.1920728,0
+ED.US,D,19811005,000000,1.11423,1.12047,1.11423,1.11423,835794.59074624,0
+ED.US,D,19811006,000000,1.11423,1.12047,1.11423,1.11423,615983.79024563,0
+ED.US,D,19811007,000000,1.11423,1.13325,1.11423,1.13325,1382123.1917498,0
+ED.US,D,19811008,000000,1.13325,1.14544,1.12047,1.14544,1276692.8856585,0
+ED.US,D,19811009,000000,1.14544,1.14544,1.13325,1.13325,539940.00416315,0
+ED.US,D,19811012,000000,1.13325,1.13929,1.13325,1.13325,198084.44395859,0
+ED.US,D,19811013,000000,1.13325,1.13929,1.12672,1.13325,951447.67723895,0
+ED.US,D,19811014,000000,1.13325,1.13929,1.13325,1.13325,663910.57203181,0
+ED.US,D,19811015,000000,1.13325,1.13929,1.12672,1.13325,886271.68398378,0
+ED.US,D,19811016,000000,1.13325,1.13325,1.13325,1.13325,191697.89803214,0
+ED.US,D,19811019,000000,1.13325,1.13325,1.12047,1.12047,318854.56066534,0
+ED.US,D,19811020,000000,1.12672,1.14544,1.12672,1.13929,515019.34920096,0
+ED.US,D,19811021,000000,1.13929,1.14544,1.13325,1.13325,383387.59240864,0
+ED.US,D,19811022,000000,1.13325,1.13325,1.13325,1.13325,291376.41605309,0
+ED.US,D,19811023,000000,1.13325,1.14544,1.13325,1.13929,1217910.6165285,0
+ED.US,D,19811026,000000,1.13929,1.14544,1.13325,1.13929,423010.22375932,0
+ED.US,D,19811027,000000,1.14544,1.16397,1.14544,1.16397,1051773.2585995,0
+ED.US,D,19811028,000000,1.16397,1.20181,1.16397,1.19586,2160413.232734,0
+ED.US,D,19811029,000000,1.19586,1.19586,1.18289,1.18922,424927.82826839,0
+ED.US,D,19811030,000000,1.18922,1.20181,1.18922,1.20181,332912.550085,0
+ED.US,D,19811102,000000,1.20181,1.22043,1.20181,1.20824,486271.68887629,0
+ED.US,D,19811103,000000,1.20824,1.21438,1.20181,1.20824,1107363.2802233,0
+ED.US,D,19811104,000000,1.22043,1.22043,1.20824,1.22043,527164.86139635,0
+ED.US,D,19811105,000000,1.22043,1.22043,1.22043,1.22043,483075.3395422,0
+ED.US,D,19811106,000000,1.22043,1.22686,1.22043,1.22043,805764.08376871,0
+ED.US,D,19811109,000000,1.22686,1.27114,1.22686,1.26451,1429411.1138518,0
+ED.US,D,19811110,000000,1.26451,1.28313,1.26451,1.26451,1089474.1836133,0
+ED.US,D,19811111,000000,1.25846,1.25846,1.24569,1.24569,295207.5232434,0
+ED.US,D,19811112,000000,1.24569,1.25846,1.23925,1.23925,684351.0055501,0
+ED.US,D,19811113,000000,1.23925,1.23925,1.22686,1.23311,1915679.7263573,0
+ED.US,D,19811116,000000,1.23311,1.23925,1.22043,1.22043,729082.46345916,0
+ED.US,D,19811117,000000,1.22686,1.23925,1.22686,1.23311,885629.74792888,0
+ED.US,D,19811118,000000,1.23311,1.23925,1.23311,1.23311,348893.27129852,0
+ED.US,D,19811119,000000,1.23311,1.23925,1.23311,1.23311,1482445.6967395,0
+ED.US,D,19811120,000000,1.23311,1.23925,1.22043,1.23311,657517.87336364,0
+ED.US,D,19811123,000000,1.23311,1.24569,1.23311,1.23925,782117.04634677,0
+ED.US,D,19811124,000000,1.23925,1.23925,1.22043,1.23311,2447951.3633981,0
+ED.US,D,19811125,000000,1.23925,1.23925,1.23925,1.23925,398724.32665334,0
+ED.US,D,19811127,000000,1.23925,1.24569,1.23925,1.24569,202556.46174685,0
+ED.US,D,19811130,000000,1.24569,1.25203,1.23925,1.24569,391696.87012894,0
+ED.US,D,19811201,000000,1.24569,1.25846,1.23925,1.24569,1114391.7622046,0
+ED.US,D,19811202,000000,1.24569,1.24569,1.23925,1.23925,346970.53950468,0
+ED.US,D,19811203,000000,1.23925,1.23925,1.23311,1.23925,777649.13038635,0
+ED.US,D,19811204,000000,1.23925,1.24569,1.23925,1.23925,550165.86093556,0
+ED.US,D,19811207,000000,1.23925,1.23925,1.23311,1.23925,1537399.93505,0
+ED.US,D,19811208,000000,1.23925,1.23925,1.23925,1.23925,494570.71202702,0
+ED.US,D,19811209,000000,1.23925,1.25203,1.23925,1.25203,230031.52998823,0
+ED.US,D,19811210,000000,1.25203,1.25203,1.23925,1.24569,336105.82304823,0
+ED.US,D,19811211,000000,1.24569,1.25203,1.23925,1.23925,823013.2952377,0
+ED.US,D,19811214,000000,1.23925,1.23925,1.23925,1.23925,316932.85432845,0
+ED.US,D,19811215,000000,1.23925,1.24569,1.23311,1.23925,494570.71202702,0
+ED.US,D,19811216,000000,1.23925,1.24569,1.23925,1.24569,310546.30840201,0
+ED.US,D,19811217,000000,1.24569,1.24569,1.23925,1.23925,276044.80909318,0
+ED.US,D,19811218,000000,1.23925,1.23925,1.22686,1.22686,596178.11458355,0
+ED.US,D,19811221,000000,1.22686,1.22686,1.21438,1.21438,169326.52906436,0
+ED.US,D,19811222,000000,1.21438,1.22043,1.21438,1.22043,385305.19691771,0
+ED.US,D,19811223,000000,1.22043,1.22686,1.21438,1.22043,463897.24353763,0
+ED.US,D,19811224,000000,1.22043,1.23311,1.22043,1.23311,337386.61878718,0
+ED.US,D,19811228,000000,1.23311,1.23311,1.22686,1.22686,240896.24644468,0
+ED.US,D,19811229,000000,1.22686,1.23311,1.22686,1.22686,144409.97592999,0
+ED.US,D,19811230,000000,1.22686,1.23311,1.22043,1.22686,102874.86735504,0
+ED.US,D,19811231,000000,1.22686,1.23925,1.22043,1.23925,343775.21562754,0
+ED.US,D,19820104,000000,1.23925,1.24569,1.23925,1.23925,346970.53950468,0
+ED.US,D,19820105,000000,1.23311,1.23925,1.22043,1.22043,346331.67982063,0
+ED.US,D,19820106,000000,1.20181,1.22043,1.18289,1.19586,401921.70144439,0
+ED.US,D,19820107,000000,1.18289,1.19586,1.17704,1.18922,387864.73748168,0
+ED.US,D,19820108,000000,1.20824,1.22043,1.19586,1.20824,454322.55193275,0
+ED.US,D,19820111,000000,1.20181,1.20824,1.19586,1.19586,205752.81108094,0
+ED.US,D,19820112,000000,1.19586,1.20181,1.18922,1.19586,334184.11671134,0
+ED.US,D,19820113,000000,1.19586,1.20181,1.18922,1.19586,515657.18342804,0
+ED.US,D,19820114,000000,1.19586,1.20181,1.18922,1.19586,355914.57508118,0
+ED.US,D,19820115,000000,1.20181,1.20181,1.19586,1.20181,223006.12437774,0
+ED.US,D,19820118,000000,1.21438,1.22686,1.20181,1.22686,366776.21516676,0
+ED.US,D,19820119,000000,1.22043,1.23311,1.21438,1.21438,295853.56112613,0
+ED.US,D,19820120,000000,1.22043,1.22043,1.21438,1.21438,155275.7178434,0
+ED.US,D,19820121,000000,1.22043,1.22043,1.20824,1.21438,177637.85769857,0
+ED.US,D,19820122,000000,1.22043,1.22686,1.22043,1.22686,182750.78608478,0
+ED.US,D,19820125,000000,1.22043,1.22686,1.21438,1.22686,386583.94174273,0
+ED.US,D,19820126,000000,1.23311,1.23925,1.22043,1.23925,854322.54704024,0
+ED.US,D,19820127,000000,1.26451,1.28957,1.23925,1.27709,1195540.2730178,0
+ED.US,D,19820128,000000,1.28957,1.30205,1.28313,1.29562,741861.70805379,0
+ED.US,D,19820129,000000,1.28313,1.29562,1.27709,1.28957,435783.31561222,0
+ED.US,D,19820201,000000,1.28313,1.28957,1.27709,1.28313,376361.1613412,0
+ED.US,D,19820202,000000,1.27709,1.28313,1.27114,1.27709,136742.63426461,0
+ED.US,D,19820203,000000,1.26451,1.27114,1.25846,1.25846,194251.28585438,0
+ED.US,D,19820204,000000,1.23925,1.25846,1.22043,1.25846,210232.0070679,0
+ED.US,D,19820205,000000,1.27114,1.27709,1.26451,1.27709,336745.70818922,0
+ED.US,D,19820208,000000,1.27114,1.27709,1.26451,1.27709,2524634.0091647,0
+ED.US,D,19820209,000000,1.25846,1.26451,1.25203,1.26451,1736122.2132358,0
+ED.US,D,19820210,000000,1.26451,1.26451,1.25846,1.25846,217894.2214485,0
+ED.US,D,19820211,000000,1.26451,1.27114,1.25846,1.26451,132906.39978952,0
+ED.US,D,19820212,000000,1.26451,1.26451,1.25846,1.26451,143768.03987509,0
+ED.US,D,19820216,000000,1.27114,1.28313,1.25203,1.27709,2189164.9948866,0
+ED.US,D,19820217,000000,1.27709,1.28957,1.27114,1.28313,861991.93961955,0
+ED.US,D,19820218,000000,1.28957,1.29562,1.27709,1.28957,264539.1820388,0
+ED.US,D,19820219,000000,1.30859,1.32702,1.28957,1.32702,1143146.6007281,0
+ED.US,D,19820222,000000,1.3396,1.3396,1.33345,1.3396,472848.45731283,0
+ED.US,D,19820223,000000,1.3396,1.3396,1.32702,1.3396,453678.56496393,0
+ED.US,D,19820224,000000,1.3396,1.3396,1.32702,1.3396,561027.50102113,0
+ED.US,D,19820225,000000,1.3396,1.3396,1.33345,1.3396,368057.0109057,0
+ED.US,D,19820226,000000,1.3396,1.3396,1.3396,1.3396,348893.27129852,0
+ED.US,D,19820301,000000,1.34594,1.35832,1.3396,1.35237,334831.18005103,0
+ED.US,D,19820302,000000,1.35237,1.36466,1.33345,1.36466,436429.35349495,0
+ED.US,D,19820303,000000,1.36466,1.37081,1.35832,1.37081,677962.40870974,0
+ED.US,D,19820304,000000,1.37081,1.38358,1.36466,1.36466,766780.31210207,0
+ED.US,D,19820305,000000,1.36466,1.36466,1.35832,1.36466,1067748.8525283,0
+ED.US,D,19820308,000000,1.36466,1.37081,1.36466,1.36466,790425.29861011,0
+ED.US,D,19820309,000000,1.36466,1.36466,1.35832,1.36466,394255.38523596,0
+ED.US,D,19820310,000000,1.36466,1.37081,1.35832,1.37081,1280526.0437628,0
+ED.US,D,19820311,000000,1.36466,1.37081,1.36466,1.36466,407034.6298306,0
+ED.US,D,19820312,000000,1.36466,1.36466,1.35237,1.35237,286261.43675297,0
+ED.US,D,19820315,000000,1.35832,1.36466,1.34594,1.36466,327161.78747173,0
+ED.US,D,19820316,000000,1.36466,1.36466,1.35237,1.35832,550165.86093556,0
+ED.US,D,19820317,000000,1.35237,1.35832,1.34594,1.35237,144409.97592999,0
+ED.US,D,19820318,000000,1.35237,1.35832,1.34594,1.35832,274764.01335424,0
+ED.US,D,19820319,000000,1.36466,1.36466,1.35832,1.35832,447927.80235064,0
+ED.US,D,19820322,000000,1.36466,1.36466,1.35237,1.36466,763591.14096667,0
+ED.US,D,19820323,000000,1.36466,1.36466,1.35832,1.36466,255592.07009142,0
+ED.US,D,19820324,000000,1.36466,1.37081,1.36466,1.36466,493936.97962777,0
+ED.US,D,19820325,000000,1.37081,1.38358,1.35832,1.37685,932281.88671787,0
+ED.US,D,19820326,000000,1.38358,1.38358,1.37685,1.38358,258788.41942551,0
+ED.US,D,19820329,000000,1.37685,1.38358,1.36466,1.37081,286903.37280788,0
+ED.US,D,19820330,000000,1.37081,1.37685,1.36466,1.37081,438984.79223109,0
+ED.US,D,19820331,000000,1.37081,1.37081,1.36466,1.36466,304155.66064772,0
+ED.US,D,19820401,000000,1.37685,1.38358,1.36466,1.37685,374444.58228909,0
+ED.US,D,19820402,000000,1.38972,1.40241,1.38358,1.40241,484354.08436723,0
+ED.US,D,19820405,000000,1.40835,1.41469,1.40241,1.40835,594253.33187578,0
+ED.US,D,19820406,000000,1.39606,1.40835,1.38358,1.40241,1102247.2754663,0
+ED.US,D,19820407,000000,1.40835,1.41469,1.40241,1.40835,530998.01950056,0
+ED.US,D,19820408,000000,1.40835,1.40835,1.40241,1.40835,198084.44395859,0
+ED.US,D,19820412,000000,1.41469,1.42103,1.40835,1.40835,794262.55854215,0
+ED.US,D,19820413,000000,1.43361,1.45223,1.41469,1.45223,897774.23466731,0
+ED.US,D,19820414,000000,1.44628,1.45223,1.43965,1.43965,255592.07009142,0
+ED.US,D,19820415,000000,1.43965,1.44628,1.43361,1.43965,760395.81708954,0
+ED.US,D,19820416,000000,1.45223,1.4652,1.44628,1.45848,534186.165179,0
+ED.US,D,19820419,000000,1.4652,1.47134,1.45223,1.45848,504801.69608421,0
+ED.US,D,19820420,000000,1.45223,1.4652,1.44628,1.45223,1300336.8467096,0
+ED.US,D,19820421,000000,1.45848,1.4652,1.45223,1.45848,256235.03160327,0
+ED.US,D,19820422,000000,1.47134,1.47749,1.45223,1.47134,355276.7408541,0
+ED.US,D,19820423,000000,1.49612,1.52127,1.47134,1.48978,925888.16259272,0
+ED.US,D,19820426,000000,1.49612,1.50207,1.48978,1.49612,585954.30872506,0
+ED.US,D,19820427,000000,1.48978,1.49612,1.47749,1.48363,715667.43555135,0
+ED.US,D,19820428,000000,1.47749,1.48978,1.4652,1.4652,1412157.8005552,0
+ED.US,D,19820429,000000,1.44628,1.45848,1.42727,1.43361,1771265.6485996,0
+ED.US,D,19820430,000000,1.43965,1.44628,1.43361,1.43361,2249231.1361264,0
+ED.US,D,19820503,000000,1.44628,1.45848,1.42727,1.45848,647936.00356005,0
+ED.US,D,19820504,000000,1.45848,1.4652,1.45223,1.45848,1731010.3103065,0
+ED.US,D,19820505,000000,1.47134,1.48363,1.45848,1.48363,486271.68887629,0
+ED.US,D,19820506,000000,1.49612,1.5084,1.48978,1.5084,3306113.2212843,0
+ED.US,D,19820507,000000,1.5084,1.51493,1.49612,1.51493,615983.79024563,0
+ED.US,D,19820510,000000,1.5084,1.5084,1.5084,1.5084,337386.61878718,0
+ED.US,D,19820511,000000,1.51493,1.51493,1.5084,1.51493,369970.51358693,0
+ED.US,D,19820512,000000,1.5084,1.51493,1.49612,1.50207,508632.80327451,0
+ED.US,D,19820513,000000,1.50207,1.50207,1.49612,1.49612,191059.03834811,0
+ED.US,D,19820514,000000,1.49612,1.50207,1.48978,1.49612,458151.60820914,0
+ED.US,D,19820517,000000,1.47749,1.49612,1.45223,1.45223,1051131.3225446,0
+ED.US,D,19820518,000000,1.45848,1.4652,1.44628,1.4652,1009598.2648837,0
+ED.US,D,19820519,000000,1.4652,1.4652,1.45848,1.4652,1284363.3036948,0
+ED.US,D,19820520,000000,1.45848,1.4652,1.44628,1.4652,365496.44488477,0
+ED.US,D,19820521,000000,1.47134,1.47749,1.4652,1.47134,205108.82411212,0
+ED.US,D,19820524,000000,1.45848,1.4652,1.44628,1.4652,365496.44488477,0
+ED.US,D,19820525,000000,1.48363,1.48978,1.47749,1.47749,372528.00323698,0
+ED.US,D,19820526,000000,1.47749,1.48363,1.47134,1.47134,487542.23004566,0
+ED.US,D,19820527,000000,1.47749,1.47749,1.47134,1.47134,688190.31639606,0
+ED.US,D,19820528,000000,1.4652,1.47134,1.45848,1.45848,1179567.7554598,0
+ED.US,D,19820601,000000,1.4652,1.4652,1.45223,1.45223,208948.13495808,0
+ED.US,D,19820602,000000,1.45223,1.45848,1.43965,1.44628,767421.22270002,0
+ED.US,D,19820603,000000,1.43965,1.45223,1.43361,1.43361,428760.9863726,0
+ED.US,D,19820604,000000,1.41469,1.43361,1.38972,1.40835,1041547.4018272,0
+ED.US,D,19820607,000000,1.42103,1.43361,1.41469,1.42103,456237.08007094,0
+ED.US,D,19820608,000000,1.42727,1.42727,1.42103,1.42103,178913.52615273,0
+ED.US,D,19820609,000000,1.41469,1.42103,1.41469,1.41469,178278.76829652,0
+ED.US,D,19820610,000000,1.41469,1.41469,1.41469,1.41469,449844.38140275,0
+ED.US,D,19820611,000000,1.43361,1.43965,1.42103,1.42103,1046017.3687015,0
+ED.US,D,19820614,000000,1.41469,1.41469,1.40241,1.40835,176996.94710062,0
+ED.US,D,19820615,000000,1.38972,1.40241,1.37685,1.38972,433231.9787039,0
+ED.US,D,19820616,000000,1.39606,1.39606,1.38972,1.38972,799376.51238531,0
+ED.US,D,19820617,000000,1.38358,1.38972,1.37081,1.37081,307350.98452487,0
+ED.US,D,19820618,000000,1.37081,1.37685,1.36466,1.37081,532912.54763875,0
+ED.US,D,19820621,000000,1.36466,1.37081,1.36466,1.36466,313102.77259511,0
+ED.US,D,19820622,000000,1.37081,1.37685,1.36466,1.37081,793619.59703029,0
+ED.US,D,19820623,000000,1.38358,1.38358,1.37685,1.37685,196168.89036345,0
+ED.US,D,19820624,000000,1.38972,1.38972,1.37685,1.38358,273488.34490008,0
+ED.US,D,19820625,000000,1.38972,1.39606,1.37685,1.37685,699687.73979479,0
+ED.US,D,19820628,000000,1.38972,1.40241,1.37685,1.40241,201922.7293476,0
+ED.US,D,19820629,000000,1.41469,1.41469,1.40241,1.41469,176367.3165292,0
+ED.US,D,19820630,000000,1.42727,1.43361,1.41469,1.42103,119496.4991665,0
+ED.US,D,19820701,000000,1.39606,1.42727,1.36466,1.37685,435465.42395563,0
+ED.US,D,19820702,000000,1.38972,1.39606,1.36466,1.37685,124281.28132656,0
+ED.US,D,19820706,000000,1.38972,1.39606,1.36466,1.37685,117571.71645873,0
+ED.US,D,19820707,000000,1.38972,1.39606,1.37685,1.38972,146008.66332552,0
+ED.US,D,19820708,000000,1.39606,1.40835,1.37685,1.40835,640902.39429392,0
+ED.US,D,19820709,000000,1.43965,1.45848,1.41469,1.44628,158146.99732221,0
+ED.US,D,19820712,000000,1.48978,1.49612,1.4652,1.4652,705764.59772032,0
+ED.US,D,19820713,000000,1.44628,1.4652,1.42727,1.44628,231632.26829767,0
+ED.US,D,19820714,000000,1.43965,1.44628,1.41469,1.43965,471888.62960135,0
+ED.US,D,19820715,000000,1.43965,1.44628,1.42727,1.44628,313742.6577361,0
+ED.US,D,19820716,000000,1.44628,1.45848,1.43965,1.45848,1028448.2146621,0
+ED.US,D,19820719,000000,1.45848,1.45848,1.44628,1.45848,104473.55475056,0
+ED.US,D,19820720,000000,1.44628,1.45848,1.42727,1.43965,157830.13112257,0
+ED.US,D,19820721,000000,1.40835,1.44628,1.36466,1.38972,544736.06634973,0
+ED.US,D,19820722,000000,1.41469,1.42727,1.39606,1.41469,763269.14748226,0
+ED.US,D,19820723,000000,1.42727,1.43965,1.41469,1.43965,1287876.5192285,0
+ED.US,D,19820726,000000,1.42727,1.43965,1.41469,1.42727,237057.96105566,0
+ED.US,D,19820727,000000,1.39606,1.41469,1.37685,1.38972,452719.76270939,0
+ED.US,D,19820728,000000,1.35832,1.36466,1.3396,1.34594,774131.8130248,0
+ED.US,D,19820729,000000,1.37685,1.38972,1.35832,1.38972,367737.06833519,0
+ED.US,D,19820730,000000,1.38972,1.38972,1.37685,1.37685,87859.101137796,0
+ED.US,D,19820802,000000,1.38972,1.40835,1.36466,1.39606,799376.51238531,0
+ED.US,D,19820803,000000,1.40835,1.41469,1.38972,1.38972,508313.88616098,0
+ED.US,D,19820804,000000,1.38972,1.39606,1.37685,1.37685,471569.7124878,0
+ED.US,D,19820805,000000,1.38358,1.38972,1.37081,1.37081,913750.85405299,0
+ED.US,D,19820806,000000,1.38358,1.38972,1.35832,1.38358,335149.0717076,0
+ED.US,D,19820809,000000,1.35832,1.37081,1.3396,1.35832,226521.39082537,0
+ED.US,D,19820810,000000,1.38358,1.38972,1.37081,1.37081,1081486.8993775,0
+ED.US,D,19820811,000000,1.40241,1.43361,1.37081,1.40241,827490.44031072,0
+ED.US,D,19820812,000000,1.42103,1.43361,1.41469,1.41469,561666.36070516,0
+ED.US,D,19820813,000000,1.43361,1.43965,1.41469,1.43965,459113.48683454,0
+ED.US,D,19820816,000000,1.49612,1.50207,1.47134,1.47134,842501.07924318,0
+ED.US,D,19820817,000000,1.54605,1.57744,1.51493,1.55238,2532620.2679435,0
+ED.US,D,19820818,000000,1.55238,1.57744,1.53404,1.54605,1103849.0392327,0
+ED.US,D,19820819,000000,1.54605,1.55238,1.52722,1.52722,1000015.3696231,0
+ED.US,D,19820820,000000,1.56477,1.59626,1.53404,1.58388,680199.9557893,0
+ED.US,D,19820823,000000,1.58388,1.60885,1.56477,1.59626,1125894.3128882,0
+ED.US,D,19820824,000000,1.59626,1.60885,1.58388,1.58388,436745.19423762,0
+ED.US,D,19820825,000000,1.57744,1.58388,1.56477,1.57744,1229090.1482708,0
+ED.US,D,19820826,000000,1.57744,1.59626,1.55238,1.57744,681798.64318483,0
+ED.US,D,19820827,000000,1.56477,1.57744,1.54605,1.56477,1154007.2153567,0
+ED.US,D,19820830,000000,1.54605,1.55238,1.53404,1.54605,213425.28003112,0
+ED.US,D,19820831,000000,1.54605,1.56477,1.52722,1.56477,815348.00448621,0
+ED.US,D,19820901,000000,1.55238,1.56477,1.54605,1.56477,361664.31223751,0
+ED.US,D,19820902,000000,1.56477,1.57744,1.54605,1.57744,508950.6949311,0
+ED.US,D,19820903,000000,1.61488,1.64619,1.58388,1.64619,954963.96914354,0
+ED.US,D,19820907,000000,1.64619,1.65877,1.62757,1.62757,738663.30780579,0
+ED.US,D,19820908,000000,1.62757,1.63975,1.61488,1.62757,328435.40501197,0
+ED.US,D,19820909,000000,1.60885,1.61488,1.59626,1.59626,530042.2936169,0
+ED.US,D,19820910,000000,1.59626,1.60885,1.58388,1.59626,353359.13634503,0
+ED.US,D,19820913,000000,1.60885,1.61488,1.58388,1.60885,798094.69118941,0
+ED.US,D,19820914,000000,1.60885,1.61488,1.59626,1.59626,987552.99122808,0
+ED.US,D,19820915,000000,1.59626,1.59626,1.58388,1.59626,159107.85049065,0
+ED.US,D,19820916,000000,1.59626,1.59626,1.58388,1.59626,267412.51243152,0
+ED.US,D,19820917,000000,1.59626,1.61488,1.57744,1.58388,453678.56496393,0
+ED.US,D,19820920,000000,1.58388,1.58388,1.57744,1.57744,283066.11287583,0
+ED.US,D,19820921,000000,1.61488,1.63975,1.58388,1.63975,544101.30849351,0
+ED.US,D,19820922,000000,1.62757,1.65877,1.59626,1.60885,549525.97579456,0
+ED.US,D,19820923,000000,1.61488,1.62757,1.59626,1.61488,361029.55438129,0
+ED.US,D,19820924,000000,1.62757,1.63975,1.61488,1.63975,371569.20098245,0
+ED.US,D,19820927,000000,1.63975,1.63975,1.62757,1.63975,243450.65972385,0
+ED.US,D,19820928,000000,1.62757,1.63975,1.61488,1.63975,697136.40288648,0
+ED.US,D,19820929,000000,1.61488,1.62757,1.60885,1.61488,501285.40417962,0
+ED.US,D,19820930,000000,1.61488,1.62757,1.60885,1.62757,331946.56963178,0
+ED.US,D,19821001,000000,1.62757,1.63975,1.61488,1.62757,2532302.3762869,0
+ED.US,D,19821004,000000,1.61488,1.62757,1.60885,1.62757,723010.73281842,0
+ED.US,D,19821005,000000,1.62757,1.63975,1.61488,1.62757,139620.06648516,0
+ED.US,D,19821006,000000,1.62757,1.63975,1.61488,1.63975,1266147.0863157,0
+ED.US,D,19821007,000000,1.65877,1.66521,1.63975,1.64619,1810566.2864657,0
+ED.US,D,19821008,000000,1.65877,1.67779,1.63975,1.67779,2367124.8460695,0
+ED.US,D,19821011,000000,1.69641,1.72781,1.65877,1.69641,1626854.6472125,0
+ED.US,D,19821012,000000,1.67779,1.69641,1.65877,1.66521,897459.4193816,0
+ED.US,D,19821013,000000,1.66521,1.67779,1.64619,1.65877,999052.46554074,0
+ED.US,D,19821014,000000,1.64619,1.65877,1.62757,1.64619,1050494.5137745,0
+ED.US,D,19821015,000000,1.62757,1.64619,1.60885,1.64619,234825.5412609,0
+ED.US,D,19821018,000000,1.63975,1.64619,1.61488,1.64619,1592992.0075878,0
+ED.US,D,19821019,000000,1.63975,1.64619,1.62757,1.64619,235785.36897238,0
+ED.US,D,19821020,000000,1.63975,1.64619,1.61488,1.64619,176680.080901,0
+ED.US,D,19821021,000000,1.55238,1.62757,1.48363,1.53404,1728135.9544568,0
+ED.US,D,19821022,000000,1.54605,1.55238,1.53404,1.55238,1151770.6937341,0
+ED.US,D,19821025,000000,1.52722,1.53404,1.51493,1.51493,547609.39674245,0
+ED.US,D,19821026,000000,1.52722,1.54605,1.50207,1.54605,765187.77744829,0
+ED.US,D,19821027,000000,1.56477,1.57744,1.54605,1.55238,577320.98660645,0
+ED.US,D,19821028,000000,1.55238,1.57744,1.53404,1.53404,888511.28197726,0
+ED.US,D,19821029,000000,1.53404,1.54605,1.52722,1.54605,910557.58108977,0
+ED.US,D,19821101,000000,1.54605,1.55238,1.53404,1.55238,808319.52250486,0
+ED.US,D,19821102,000000,1.58388,1.60885,1.56477,1.59626,2203226.060677,0
+ED.US,D,19821103,000000,1.5711,1.58982,1.54605,1.57744,3919220.6047663,0
+ED.US,D,19821104,000000,1.6024,1.60885,1.57744,1.58982,2349233.6985457,0
+ED.US,D,19821105,000000,1.58982,1.6024,1.57744,1.58982,866468.05923563,0
+ED.US,D,19821108,000000,1.6024,1.60885,1.57744,1.58982,1123654.7148948,0
+ED.US,D,19821109,000000,1.6024,1.62142,1.57744,1.60885,1398098.7856785,0
+ED.US,D,19821110,000000,1.6024,1.60885,1.58982,1.58982,1684049.5089736,0
+ED.US,D,19821111,000000,1.58982,1.60885,1.5711,1.5711,2723358.3382642,0
+ED.US,D,19821112,000000,1.55871,1.5711,1.54605,1.54605,2884064.8761504,0
+ED.US,D,19821115,000000,1.52722,1.55871,1.49612,1.5084,795531.04879761,0
+ED.US,D,19821116,000000,1.51493,1.54019,1.48363,1.52722,1275098.3000909,0
+ED.US,D,19821117,000000,1.54019,1.5711,1.5084,1.52722,1087869.3434761,0
+ED.US,D,19821118,000000,1.52722,1.54019,1.5084,1.51493,1581489.4569042,0
+ED.US,D,19821119,000000,1.51493,1.52722,1.49612,1.51493,1307688.3476325,0
+ED.US,D,19821122,000000,1.5084,1.51493,1.49612,1.5084,498090.08030248,0
+ED.US,D,19821123,000000,1.47749,1.49612,1.45223,1.48363,1819831.2900696,0
+ED.US,D,19821124,000000,1.48363,1.49612,1.47749,1.48363,518533.59019164,0
+ED.US,D,19821126,000000,1.49612,1.5084,1.48363,1.5084,417255.35931821,0
+ED.US,D,19821129,000000,1.5084,1.5084,1.49612,1.49612,507999.07087527,0
+ED.US,D,19821130,000000,1.51493,1.52722,1.5084,1.52722,690106.89544817,0
+ED.US,D,19821201,000000,1.52722,1.54019,1.5084,1.52722,511190.29292457,0
+ED.US,D,19821202,000000,1.52722,1.54019,1.5084,1.52722,159739.53197599,0
+ED.US,D,19821203,000000,1.52722,1.54019,1.51493,1.54019,953051.49191926,0
+ED.US,D,19821206,000000,1.54019,1.54605,1.52722,1.54605,286903.37280788,0
+ED.US,D,19821207,000000,1.55871,1.5711,1.54605,1.55871,1161991.4232217,0
+ED.US,D,19821208,000000,1.5711,1.57744,1.55871,1.57744,584033.62784513,0
+ED.US,D,19821209,000000,1.57744,1.58982,1.5711,1.57744,336745.70818922,0
+ED.US,D,19821210,000000,1.6024,1.60885,1.57744,1.58982,729400.35511574,0
+ED.US,D,19821213,000000,1.60885,1.62142,1.58982,1.58982,937391.7387332,0
+ED.US,D,19821214,000000,1.62142,1.63351,1.6024,1.60885,412464.42441641,0
+ED.US,D,19821215,000000,1.62142,1.63351,1.60885,1.60885,1375735.6203664,0
+ED.US,D,19821216,000000,1.62142,1.63975,1.6024,1.63975,1547302.7728811,0
+ED.US,D,19821217,000000,1.63975,1.65282,1.62142,1.63975,291695.33316663,0
+ED.US,D,19821220,000000,1.66521,1.66521,1.65282,1.66521,92333.169839963,0
+ED.US,D,19821221,000000,1.65282,1.65282,1.63975,1.65282,345690.76922269,0
+ED.US,D,19821222,000000,1.66521,1.66521,1.65282,1.65282,251757.88653023,0
+ED.US,D,19821223,000000,1.63975,1.67155,1.60885,1.66521,178913.52615273,0
+ED.US,D,19821227,000000,1.68403,1.69641,1.66521,1.68403,388181.60368131,0
+ED.US,D,19821228,000000,1.67155,1.69641,1.65282,1.65282,566144.53123516,0
+ED.US,D,19821229,000000,1.65282,1.66521,1.63975,1.65282,411506.64761884,0
+ED.US,D,19821230,000000,1.66521,1.66521,1.65282,1.65282,535472.08820273,0
+ED.US,D,19821231,000000,1.69641,1.71504,1.66521,1.71504,292018.352108,0
+ED.US,D,19830103,000000,1.69641,1.70286,1.67155,1.67155,235785.36897238,0
+ED.US,D,19830104,000000,1.69641,1.71504,1.67155,1.70286,1070301.2148936,0
+ED.US,D,19830105,000000,1.71504,1.72781,1.70286,1.71504,519172.44987567,0
+ED.US,D,19830106,000000,1.71504,1.72781,1.69641,1.72781,613425.27513862,0
+ED.US,D,19830107,000000,1.71504,1.72781,1.70286,1.70286,447927.80235064,0
+ED.US,D,19830110,000000,1.70286,1.71504,1.68403,1.69641,396811.84942906,0
+ED.US,D,19830111,000000,1.67155,1.68403,1.65282,1.66521,1086592.649565,0
+ED.US,D,19830112,000000,1.67155,1.68403,1.66521,1.66521,316620.08995664,0
+ED.US,D,19830113,000000,1.65282,1.66521,1.63975,1.63975,806716.73328151,0
+ED.US,D,19830114,000000,1.65282,1.66521,1.63975,1.66521,647936.00356005,0
+ED.US,D,19830117,000000,1.68403,1.69641,1.66521,1.67155,211187.73295155,0
+ED.US,D,19830118,000000,1.66521,1.67155,1.63975,1.66521,533236.59203708,0
+ED.US,D,19830119,000000,1.65282,1.66521,1.63351,1.65282,301285.40662587,0
+ED.US,D,19830120,000000,1.65282,1.65282,1.63975,1.63975,148565.12751862,0
+ED.US,D,19830121,000000,1.63975,1.65282,1.63351,1.65282,634507.64471181,0
+ED.US,D,19830124,000000,1.63975,1.65282,1.62142,1.63975,1415671.0160888,0
+ED.US,D,19830125,000000,1.67155,1.68403,1.65282,1.67155,1175092.6613007,0
+ED.US,D,19830126,000000,1.68403,1.70286,1.65282,1.67155,1466153.2366112,0
+ED.US,D,19830127,000000,1.67155,1.67155,1.66521,1.66521,661669.94858139,0
+ED.US,D,19830128,000000,1.67155,1.68403,1.66521,1.66521,338342.34467083,0
+ED.US,D,19830131,000000,1.68403,1.69641,1.66521,1.69641,1058475.6452687,0
+ED.US,D,19830201,000000,1.71504,1.72781,1.70286,1.71504,1520784.4559803,0
+ED.US,D,19830202,000000,1.71504,1.72781,1.69641,1.70286,2486932.0586938,0
+ED.US,D,19830203,000000,1.70286,1.71504,1.69007,1.70286,2021109.0069916,0
+ED.US,D,19830204,000000,1.70286,1.70286,1.69007,1.69007,301919.13902512,0
+ED.US,D,19830207,000000,1.70286,1.71504,1.69007,1.70286,137699.38560522,0
+ED.US,D,19830208,000000,1.71504,1.72158,1.70286,1.70286,174441.50836448,0
+ED.US,D,19830209,000000,1.67155,1.70286,1.62757,1.62757,5520515.7373327,0
+ED.US,D,19830210,000000,1.64619,1.65877,1.63975,1.63975,349205.01021335,0
+ED.US,D,19830211,000000,1.64619,1.65877,1.62757,1.63975,415980.71632101,0
+ED.US,D,19830214,000000,1.63975,1.63975,1.62757,1.63975,226201.44825488,0
+ED.US,D,19830215,000000,1.63975,1.63975,1.62757,1.62757,790744.21572364,0
+ED.US,D,19830216,000000,1.63975,1.64619,1.62757,1.63975,452081.92848231,0
+ED.US,D,19830217,000000,1.64619,1.67155,1.62757,1.67155,823013.2952377,0
+ED.US,D,19830218,000000,1.67779,1.69007,1.65877,1.67779,753999.01659352,0
+ED.US,D,19830222,000000,1.67779,1.69007,1.67155,1.67779,560710.6348215,0
+ED.US,D,19830223,000000,1.67155,1.67779,1.65877,1.67155,393934.4172085,0
+ED.US,D,19830224,000000,1.71504,1.72158,1.69007,1.71504,1933570.8738812,0
+ED.US,D,19830225,000000,1.75278,1.77785,1.73386,1.77785,2087884.7130992,0
+ED.US,D,19830228,000000,1.79023,1.79667,1.76497,1.79667,1246982.3212515,0
+ED.US,D,19830301,000000,1.82182,1.84084,1.79667,1.84084,1442827.1672167,0
+ED.US,D,19830302,000000,1.88414,1.88414,1.84084,1.87176,2408975.7953872,0
+ED.US,D,19830303,000000,1.86561,1.87176,1.85274,1.87176,730679.09994077,0
+ED.US,D,19830304,000000,1.85274,1.86561,1.84084,1.85274,584992.43009966,0
+ED.US,D,19830307,000000,1.84084,1.85274,1.82182,1.82797,482435.4544012,0
+ED.US,D,19830308,000000,1.82797,1.84084,1.82182,1.82797,766780.31210207,0
+ED.US,D,19830309,000000,1.82797,1.84084,1.82182,1.84084,835794.59074624,0
+ED.US,D,19830310,000000,1.89682,1.90296,1.87176,1.88414,802886.65154816,0
+ED.US,D,19830311,000000,1.86561,1.87176,1.85274,1.87176,331946.56963178,0
+ED.US,D,19830314,000000,1.86561,1.87176,1.85274,1.86561,416299.63343455,0
+ED.US,D,19830315,000000,1.87176,1.88414,1.85274,1.88414,322048.85908553,0
+ED.US,D,19830316,000000,1.87176,1.88414,1.86561,1.87176,319813.36291986,0
+ED.US,D,19830317,000000,1.87176,1.87176,1.86561,1.86561,375721.27620021,0
+ED.US,D,19830318,000000,1.88414,1.89682,1.86561,1.87176,558790.97939852,0
+ED.US,D,19830321,000000,1.89682,1.90296,1.87176,1.90296,499049.90801398,0
+ED.US,D,19830322,000000,1.90296,1.91563,1.89682,1.89682,1090750.8775244,0
+ED.US,D,19830323,000000,1.91563,1.9283,1.89682,1.9283,501603.2958362,0
+ED.US,D,19830324,000000,1.9283,1.94089,1.91563,1.9283,1094265.1185151,0
+ED.US,D,19830325,000000,1.91563,1.9283,1.89682,1.90296,581159.27199544,0
+ED.US,D,19830328,000000,1.90296,1.91563,1.89682,1.91563,193297.61088463,0
+ED.US,D,19830329,000000,1.91563,1.91563,1.90296,1.91563,128435.40745823,0
+ED.US,D,19830330,000000,1.90296,1.91563,1.89682,1.91563,211187.73295155,0
+ED.US,D,19830331,000000,1.89682,1.91563,1.87176,1.88414,261667.90255997,0
+ED.US,D,19830404,000000,1.88414,1.89682,1.86561,1.88414,992664.89415732,0
+ED.US,D,19830405,000000,1.88414,1.89682,1.87176,1.87176,183062.52499962,0
+ED.US,D,19830406,000000,1.87176,1.88414,1.85274,1.86561,335467.98882116,0
+ED.US,D,19830407,000000,1.86561,1.87176,1.85274,1.86561,128759.45185654,0
+ED.US,D,19830408,000000,1.87176,1.87176,1.86561,1.86561,165496.44733102,0
+ED.US,D,19830411,000000,1.88414,1.89682,1.87176,1.88414,206395.7725928,0
+ED.US,D,19830412,000000,1.88414,1.88414,1.87176,1.88414,497451.22061845,0
+ED.US,D,19830413,000000,1.89682,1.89682,1.88414,1.89682,961356.66781172,0
+ED.US,D,19830414,000000,1.88414,1.89682,1.87176,1.89682,1646342.431218,0
+ED.US,D,19830415,000000,1.88414,1.89682,1.87176,1.88414,654962.43462749,0
+ED.US,D,19830418,000000,1.89682,1.89682,1.88414,1.88414,802246.76640716,0
+ED.US,D,19830419,000000,1.90296,1.91563,1.88414,1.90296,1214714.2671945,0
+ED.US,D,19830420,000000,1.94675,1.9718,1.91563,1.94675,984675.55900753,0
+ED.US,D,19830421,000000,1.95932,1.9718,1.94675,1.95932,1074133.3475408,0
+ED.US,D,19830422,000000,1.9718,1.97814,1.95932,1.95932,932281.88671787,0
+ED.US,D,19830425,000000,1.95932,1.9718,1.94675,1.94675,282750.27213316,0
+ED.US,D,19830426,000000,1.95932,1.95932,1.94675,1.95932,355594.63251068,0
+ED.US,D,19830427,000000,1.95932,1.9718,1.94675,1.95932,1212476.7201149,0
+ED.US,D,19830428,000000,1.9718,1.9718,1.95932,1.9718,866142.98938035,0
+ED.US,D,19830429,000000,1.95932,1.9718,1.94675,1.9718,359747.7331854,0
+ED.US,D,19830502,000000,1.9718,1.9718,1.95932,1.9718,383073.80257989,0
+ED.US,D,19830503,000000,1.95932,1.9718,1.94089,1.94675,700642.44022151,0
+ED.US,D,19830504,000000,1.9718,1.97814,1.94675,1.97814,2095233.1376511,0
+ED.US,D,19830505,000000,1.99082,1.99696,1.96556,1.99696,4057240.958399,0
+ED.US,D,19830506,000000,1.97814,1.99082,1.96556,1.96556,1119820.5313335,0
+ED.US,D,19830509,000000,1.95307,1.96556,1.94675,1.95307,609273.19992086,0
+ED.US,D,19830510,000000,1.95307,1.96556,1.94675,1.95307,440580.40325575,0
+ED.US,D,19830511,000000,1.95307,1.95307,1.94675,1.94675,742500.56773783,0
+ED.US,D,19830512,000000,1.96556,1.97814,1.94675,1.97814,351758.3980356,0
+ED.US,D,19830513,000000,1.99696,2.00944,1.97814,2.00944,1105444.6502573,0
+ED.US,D,19830516,000000,1.99696,1.99696,1.99082,1.99082,347287.4057043,0
+ED.US,D,19830517,000000,1.99082,1.99082,1.97814,1.99082,842182.16212964,0
+ED.US,D,19830518,000000,1.99082,1.99696,1.97814,1.99082,1014071.3081288,0
+ED.US,D,19830519,000000,1.97814,1.99082,1.97814,1.97814,141214.65205286,0
+ED.US,D,19830520,000000,1.96556,1.97814,1.95307,1.96556,572211.13459111,0
+ED.US,D,19830523,000000,1.94675,1.95307,1.93445,1.94675,285302.63449844,0
+ED.US,D,19830524,000000,1.94675,1.96556,1.93445,1.94675,2361694.0260268,0
+ED.US,D,19830525,000000,1.96556,1.97814,1.95307,1.97814,640263.53460987,0
+ED.US,D,19830526,000000,1.97814,1.99082,1.96556,1.97814,2373832.3600234,0
+ED.US,D,19830527,000000,1.96556,1.97814,1.95307,1.97814,202556.46174685,0
+ED.US,D,19830531,000000,1.95307,1.96556,1.93445,1.94675,632597.21840144,0
+ED.US,D,19830601,000000,1.92207,1.94675,1.92207,1.94675,599365.23480503,0
+ED.US,D,19830602,000000,1.95307,1.95307,1.93445,1.95307,615983.79024563,0
+ED.US,D,19830603,000000,1.94675,1.95307,1.93445,1.93445,775411.58330678,0
+ED.US,D,19830606,000000,1.94675,1.95307,1.93445,1.94675,156871.32886804,0
+ED.US,D,19830607,000000,1.94675,1.94675,1.93445,1.93445,195207.01173804,0
+ED.US,D,19830608,000000,1.93445,1.94675,1.93445,1.93445,798094.69118941,0
+ED.US,D,19830609,000000,1.93445,1.94675,1.93445,1.94675,123645.49801339,0
+ED.US,D,19830610,000000,1.94675,1.94675,1.93445,1.93445,439943.59448563,0
+ED.US,D,19830613,000000,1.92207,1.94675,1.92207,1.93445,299689.79560121,0
+ED.US,D,19830614,000000,1.93445,1.94675,1.93445,1.93445,414381.00346852,0
+ED.US,D,19830615,000000,1.93445,1.94675,1.9093,1.92207,271567.66402015,0
+ED.US,D,19830616,000000,1.93445,1.94675,1.92207,1.93445,855283.40020869,0
+ED.US,D,19830617,000000,1.93445,1.94675,1.93445,1.93445,284026.96604429,0
+ED.US,D,19830620,000000,1.94675,1.95307,1.93445,1.93445,749212.18351956,0
+ED.US,D,19830621,000000,1.94675,1.94675,1.93445,1.94675,239940.520561,0
+ED.US,D,19830622,000000,1.94675,1.95307,1.93445,1.94675,346008.66087927,0
+ED.US,D,19830623,000000,1.94675,1.95307,1.93445,1.95307,499049.90801398,0
+ED.US,D,19830624,000000,1.95307,1.96556,1.93445,1.93445,309270.63994784,0
+ED.US,D,19830627,000000,1.92207,1.93445,1.9093,1.92207,246649.05997187,0
+ED.US,D,19830628,000000,1.94675,1.95307,1.92207,1.92207,404797.08275103,0
+ED.US,D,19830629,000000,1.93445,1.93445,1.90296,1.92207,604164.37336248,0
+ED.US,D,19830630,000000,1.93445,1.94675,1.92207,1.94675,141535.6200803,0
+ED.US,D,19830701,000000,1.94675,1.96556,1.94675,1.95307,280513.75051056,0
+ED.US,D,19830705,000000,1.93445,1.95307,1.9093,1.92207,200959.82526525,0
+ED.US,D,19830706,000000,1.92207,1.93445,1.9093,1.93445,406714.6872601,0
+ED.US,D,19830707,000000,1.93445,1.93445,1.9093,1.93445,430350.44465551,0
+ED.US,D,19830708,000000,1.92207,1.94675,1.92207,1.93445,645375.43753912,0
+ED.US,D,19830711,000000,1.94675,1.95307,1.94675,1.95307,175082.41896242,0
+ED.US,D,19830712,000000,1.94675,1.95307,1.93445,1.93445,180510.16263434,0
+ED.US,D,19830713,000000,1.93445,1.96556,1.93445,1.96556,790744.21572364,0
+ED.US,D,19830714,000000,1.96556,1.99082,1.95307,1.99082,362306.2482924,0
+ED.US,D,19830715,000000,1.99082,2.00944,1.99082,2.00944,581477.16365202,0
+ED.US,D,19830718,000000,2.00944,2.03451,2.00944,2.02183,456237.08007094,0
+ED.US,D,19830719,000000,2.00944,2.02183,2.00944,2.02183,445054.47195792,0
+ED.US,D,19830720,000000,2.00944,2.02183,1.97814,1.99696,973168.90649618,0
+ED.US,D,19830721,000000,1.99696,2.00944,1.99082,1.99696,812790.51483615,0
+ED.US,D,19830722,000000,1.99082,1.99696,1.97814,1.99082,171249.2608582,0
+ED.US,D,19830725,000000,1.99082,1.99696,1.97814,1.99696,246967.9770854,0
+ED.US,D,19830726,000000,1.97814,1.99696,1.97814,1.99696,738347.46706312,0
+ED.US,D,19830727,000000,1.99082,1.99696,1.99082,1.99082,1211513.8160326,0
+ED.US,D,19830728,000000,1.99696,1.99696,1.99082,1.99696,1378935.0460713,0
+ED.US,D,19830729,000000,1.99696,1.99696,1.97814,1.97814,698090.07785623,0
+ED.US,D,19830801,000000,1.99082,1.99082,1.96556,1.97814,480197.90732164,0
+ED.US,D,19830802,000000,1.96556,1.99082,1.96556,1.99082,342176.52823202,0
+ED.US,D,19830803,000000,1.99082,1.99082,1.97814,1.99082,2453063.2663274,0
+ED.US,D,19830804,000000,1.9718,2.02183,1.95307,1.96556,1659446.745668,0
+ED.US,D,19830805,000000,1.96556,1.9718,1.96556,1.96556,550488.87987693,0
+ED.US,D,19830808,000000,1.95307,1.96556,1.89682,1.92207,236426.27957034,0
+ED.US,D,19830809,000000,1.89682,1.92207,1.87176,1.87176,2008970.6729949,0
+ED.US,D,19830810,000000,1.87176,1.89682,1.86561,1.88414,1140589.1110779,0
+ED.US,D,19830811,000000,1.88414,1.89682,1.87176,1.88414,1022058.5923647,0
+ED.US,D,19830812,000000,1.89682,1.89682,1.88414,1.89682,77315.352708808,0
+ED.US,D,19830815,000000,1.89682,1.92207,1.89682,1.89682,328435.40501197,0
+ED.US,D,19830816,000000,1.9093,1.92207,1.89682,1.9093,403517.31246905,0
+ED.US,D,19830817,000000,1.9093,1.96556,1.9093,1.96556,218855.07461695,0
+ED.US,D,19830818,000000,1.9283,1.96556,1.9283,1.9283,162621.06602437,0
+ED.US,D,19830819,000000,1.9283,1.94089,1.9283,1.9283,135142.92141212,0
+ED.US,D,19830822,000000,1.94089,1.96556,1.94089,1.94089,97763.989882748,0
+ED.US,D,19830823,000000,1.94089,1.96556,1.94089,1.94089,666144.01728355,0
+ED.US,D,19830824,000000,1.94089,1.95307,1.94089,1.94089,508950.6949311,0
+ED.US,D,19830825,000000,1.94089,1.95307,1.9283,1.95307,562945.10553019,0
+ED.US,D,19830826,000000,1.96556,1.96556,1.9283,1.9283,333226.33991376,0
+ED.US,D,19830829,000000,1.94089,1.94089,1.92207,1.94089,187858.5871862,0
+ED.US,D,19830830,000000,1.95307,1.95307,1.94089,1.94089,47601.71193091,0
+ED.US,D,19830831,000000,1.94089,1.95307,1.9283,1.9283,644736.57785508,0
+ED.US,D,19830901,000000,1.9283,1.94089,1.9283,1.9283,369653.6473873,0
+ED.US,D,19830902,000000,1.94089,1.94089,1.92207,1.94089,210543.74598274,0
+ED.US,D,19830906,000000,1.9283,1.96556,1.9283,1.95307,614066.18573656,0
+ED.US,D,19830907,000000,1.96556,1.9718,1.95307,1.9718,230993.40861363,0
+ED.US,D,19830908,000000,1.9718,1.98447,1.9718,1.9718,221408.46243917,0
+ED.US,D,19830909,000000,1.9718,1.98447,1.96556,1.9718,320768.06334658,0
+ED.US,D,19830912,000000,1.98447,2.02183,1.98447,2.00944,287222.28992143,0
+ED.US,D,19830913,000000,2.02183,2.1096,2.02183,2.02826,365181.62959906,0
+ED.US,D,19830914,000000,2.02826,2.02826,1.99696,2.02183,252397.77167123,0
+ED.US,D,19830915,000000,2.02826,2.02826,2.02183,2.02826,252080.90547161,0
+ED.US,D,19830916,000000,2.02826,2.02826,2.00944,2.02826,294889.63158682,0
+ED.US,D,19830919,000000,2.02826,2.04084,2.02183,2.02183,542820.51275457,0
+ED.US,D,19830920,000000,2.04084,2.08463,2.02826,2.08463,544101.30849351,0
+ED.US,D,19830921,000000,2.07848,2.08463,2.07848,2.07848,475088.05530631,0
+ED.US,D,19830922,000000,2.08463,2.1096,2.07848,2.08463,856242.20246322,0
+ED.US,D,19830923,000000,2.08463,2.1096,2.05343,2.09692,622686.17691474,0
+ED.US,D,19830926,000000,2.12842,2.1408,2.1096,2.12842,1169343.9496014,0
+ED.US,D,19830927,000000,2.12842,2.1408,2.12198,2.12198,1211513.8160326,0
+ED.US,D,19830928,000000,2.12842,2.12842,2.1096,2.12198,1233245.2998594,0
+ED.US,D,19830929,000000,2.12842,2.12842,2.12198,2.12198,397449.68365613,0
+ED.US,D,19830930,000000,2.12842,2.12842,2.09692,2.09692,997135.88648863,0
+ED.US,D,19831003,000000,2.1096,2.12198,2.09692,2.12198,421094.67016417,0
+ED.US,D,19831004,000000,2.1408,2.22223,2.12842,2.22223,906405.50587201,0
+ED.US,D,19831005,000000,2.22223,2.2787,2.21004,2.2787,1422700.5235271,0
+ED.US,D,19831006,000000,2.26621,2.2787,2.24086,2.25353,2614733.7337529,0
+ED.US,D,19831007,000000,2.24086,2.25353,2.21004,2.21004,441220.28839674,0
+ED.US,D,19831010,000000,2.19736,2.21004,2.18469,2.21004,909276.78535083,0
+ED.US,D,19831011,000000,2.21004,2.21004,2.1408,2.15348,471888.62960135,0
+ED.US,D,19831012,000000,2.15348,2.15348,2.12198,2.12198,1277329.6944287,0
+ED.US,D,19831013,000000,2.12198,2.12842,2.08463,2.12198,1679253.446787,0
+ED.US,D,19831014,000000,2.12198,2.12198,2.09692,2.09692,3091096.4320564,0
+ED.US,D,19831017,000000,2.1096,2.12842,2.09692,2.12198,1138671.506569,0
+ED.US,D,19831018,000000,2.12198,2.12198,2.09692,2.12198,550165.86093556,0
+ED.US,D,19831019,000000,2.12198,2.12842,2.1096,2.12842,1793315.024083,0
+ED.US,D,19831020,000000,2.12842,2.15348,2.12842,2.1408,142814.36490534,0
+ED.US,D,19831021,000000,2.16577,2.19736,2.15348,2.19736,777006.16887448,0
+ED.US,D,19831024,000000,2.18469,2.19736,2.16577,2.19736,1772224.450854,0
+ED.US,D,19831025,000000,2.19736,2.26621,2.19736,2.24086,498090.08030248,0
+ED.US,D,19831026,000000,2.24086,2.26621,2.22876,2.25353,704165.9103248,0
+ED.US,D,19831027,000000,2.25353,2.2787,2.25353,2.2787,996179.13514801,0
+ED.US,D,19831028,000000,2.26621,2.2787,2.26621,2.26621,1140271.2194213,0
+ED.US,D,19831031,000000,2.29712,2.3099,2.29712,2.3099,352080.39152001,0
+ED.US,D,19831101,000000,2.28503,2.29712,2.26621,2.2787,4492384.3888703,0
+ED.US,D,19831102,000000,2.29712,2.3099,2.27226,2.28503,1351130.8061468,0
+ED.US,D,19831103,000000,2.28503,2.29712,2.25998,2.29712,1295544.8863509,0
+ED.US,D,19831104,000000,2.29712,2.29712,2.22876,2.22876,928760.46752849,0
+ED.US,D,19831107,000000,2.21579,2.25353,2.21579,2.24086,581797.10622253,0
+ED.US,D,19831108,000000,2.24086,2.24086,2.21579,2.21579,440258.40977134,0
+ED.US,D,19831109,000000,2.21579,2.24086,2.20381,2.22876,713108.92044434,0
+ED.US,D,19831110,000000,2.24086,2.25353,2.18469,2.19102,909596.72792133,0
+ED.US,D,19831111,000000,2.19102,2.22876,2.19102,2.22876,904802.71664867,0
+ED.US,D,19831114,000000,2.25353,2.25998,2.24086,2.25998,1778617.1495222,0
+ED.US,D,19831115,000000,2.25998,2.25998,2.25353,2.25353,1154007.2153567,0
+ED.US,D,19831116,000000,2.25998,2.25998,2.25353,2.25998,362306.2482924,0
+ED.US,D,19831117,000000,2.25998,2.25998,2.22876,2.25353,1574781.9429504,0
+ED.US,D,19831118,000000,2.25353,2.25353,2.21579,2.24086,796175.03576643,0
+ED.US,D,19831121,000000,2.24086,2.25353,2.22876,2.24086,1465508.2241854,0
+ED.US,D,19831122,000000,2.24086,2.25353,2.22876,2.25353,1059434.4475232,0
+ED.US,D,19831123,000000,2.25353,2.25998,2.22876,2.25353,470611.93569023,0
+ED.US,D,19831125,000000,2.25353,2.25353,2.24086,2.25353,354319.98951348,0
+ED.US,D,19831128,000000,2.25353,2.25998,2.22876,2.24086,426526.51566391,0
+ED.US,D,19831129,000000,2.25353,2.25998,2.24086,2.25998,577963.94811831,0
+ED.US,D,19831130,000000,2.25998,2.25998,2.25353,2.25353,738026.49903566,0
+ED.US,D,19831201,000000,2.25353,2.25998,2.24086,2.25353,444095.66970339,0
+ED.US,D,19831202,000000,2.25998,2.25998,2.21579,2.22876,741227.97565454,0
+ED.US,D,19831205,000000,2.22876,2.22876,2.20381,2.21579,252397.77167123,0
+ED.US,D,19831206,000000,2.21579,2.21579,2.20381,2.20381,642819.99880297,0
+ED.US,D,19831207,000000,2.19102,2.20381,2.18469,2.19102,295853.56112613,0
+ED.US,D,19831208,000000,2.19102,2.20381,2.19102,2.20381,341533.56672014,0
+ED.US,D,19831209,000000,2.19102,2.21579,2.19102,2.21579,511508.18458115,0
+ED.US,D,19831212,000000,2.21579,2.22876,2.21579,2.21579,496176.57762124,0
+ED.US,D,19831213,000000,2.21579,2.21579,2.19102,2.20381,1546340.8942557,0
+ED.US,D,19831214,000000,2.19102,2.20381,2.18469,2.19102,480197.90732164,0
+ED.US,D,19831215,000000,2.18469,2.19102,2.17211,2.17211,637385.07693236,0
+ED.US,D,19831216,000000,2.17211,2.18469,2.14704,2.17211,613103.28165421,0
+ED.US,D,19831219,000000,2.14704,2.19102,2.14704,2.17211,1449540.8339123,0
+ED.US,D,19831220,000000,2.18469,2.19102,2.17211,2.17211,268692.2827135,0
+ED.US,D,19831221,000000,2.18469,2.21579,2.18469,2.21579,421094.67016417,0
+ED.US,D,19831222,000000,2.21579,2.22876,2.19102,2.21579,559111.94742598,0
+ED.US,D,19831223,000000,2.21579,2.21579,2.20381,2.20381,440258.40977134,0
+ED.US,D,19831227,000000,2.22876,2.22876,2.21579,2.21579,1145382.0968936,0
+ED.US,D,19831228,000000,2.22876,2.25998,2.22876,2.25353,476041.73027606,0
+ED.US,D,19831229,000000,2.25353,2.25353,2.24086,2.24086,232591.0705522,0
+ED.US,D,19831230,000000,2.25353,2.25998,2.24086,2.25353,170927.26737379,0
+ED.US,D,19840103,000000,2.25998,2.28503,2.25353,2.25998,883398.35359106,0
+ED.US,D,19840104,000000,2.25998,2.28503,2.25998,2.28503,228758.93790494,0
+ED.US,D,19840105,000000,2.27226,2.3099,2.27226,2.3099,910870.34546157,0
+ED.US,D,19840106,000000,2.3099,2.3099,2.25998,2.29712,631320.52449033,0
+ED.US,D,19840109,000000,2.28503,2.28503,2.25998,2.27226,1291705.5755049,0
+ED.US,D,19840110,000000,2.27226,2.28503,2.25998,2.25998,407673.48951462,0
+ED.US,D,19840111,000000,2.25998,2.28503,2.25998,2.27226,168372.85409462,0
+ED.US,D,19840112,000000,2.25998,2.27226,2.25998,2.27226,300648.59785575,0
+ED.US,D,19840113,000000,2.28503,2.28503,2.25998,2.27226,221086.46895476,0
+ED.US,D,19840116,000000,2.25353,2.27226,2.24086,2.25353,256872.86583036,0
+ED.US,D,19840117,000000,2.25353,2.25998,2.24086,2.25998,526201.95731398,0
+ED.US,D,19840118,000000,2.25353,2.25998,2.25353,2.25998,245690.25771733,0
+ED.US,D,19840119,000000,2.25998,2.28503,2.25353,2.27226,803205.5686617,0
+ED.US,D,19840120,000000,2.25353,2.27226,2.24086,2.27226,755602.83127383,0
+ED.US,D,19840123,000000,2.25353,2.25998,2.24086,2.25353,619499.05669326,0
+ED.US,D,19840124,000000,2.27226,2.27226,2.25353,2.25998,324285.38070813,0
+ED.US,D,19840125,000000,2.25353,2.28503,2.25353,2.25998,731638.92765226,0
+ED.US,D,19840126,000000,2.24086,2.25353,2.24086,2.24086,2651154.8884847,0
+ED.US,D,19840127,000000,2.25353,2.25998,2.25353,2.25353,1538673.5525903,0
+ED.US,D,19840130,000000,2.25353,2.25998,2.25353,2.25353,70287.896184411,0
+ED.US,D,19840131,000000,2.25353,2.27226,2.24086,2.27226,1212153.7011735,0
+ED.US,D,19840201,000000,2.25998,2.27226,2.25353,2.25998,3291094.3786962,0
+ED.US,D,19840202,000000,2.25353,2.26621,2.24086,2.25353,1080519.8934673,0
+ED.US,D,19840203,000000,2.26621,2.29108,2.25353,2.29108,329718.25166483,0
+ED.US,D,19840206,000000,2.26621,2.29108,2.25353,2.2787,892347.51645236,0
+ED.US,D,19840207,000000,2.25353,2.26621,2.25353,2.26621,283066.11287583,0
+ED.US,D,19840208,000000,2.25353,2.26621,2.25353,2.25353,181151.07323229,0
+ED.US,D,19840209,000000,2.24086,2.25353,2.22876,2.24086,615983.79024563,0
+ED.US,D,19840210,000000,2.24086,2.25353,2.22876,2.24086,478922.23886749,0
+ED.US,D,19840213,000000,2.24086,2.24086,2.21004,2.21579,461026.98951578,0
+ED.US,D,19840214,000000,2.21579,2.21579,2.18469,2.18469,321409.99940149,0
+ED.US,D,19840215,000000,2.18469,2.21579,2.18469,2.19736,1068382.5849276,0
+ED.US,D,19840216,000000,2.18469,2.19736,2.17211,2.18469,237057.96105566,0
+ED.US,D,19840217,000000,2.17211,2.18469,2.11574,2.13456,534186.165179,0
+ED.US,D,19840221,000000,2.13456,2.13456,2.11574,2.12842,304479.70504605,0
+ED.US,D,19840222,000000,2.11574,2.14704,2.11574,2.14704,749531.1006331,0
+ED.US,D,19840223,000000,2.14704,2.14704,2.11574,2.13456,516623.16388127,0
+ED.US,D,19840224,000000,2.13456,2.14704,2.12842,2.13456,983399.89055337,0
+ED.US,D,19840227,000000,2.13456,2.14704,2.12842,2.14704,786275.27430626,0
+ED.US,D,19840228,000000,2.14704,2.14704,2.12842,2.13456,247924.72842603,0
+ED.US,D,19840229,000000,2.11574,2.12842,2.10355,2.11574,434508.67261501,0
+ED.US,D,19840301,000000,2.11574,2.14704,2.11574,2.14704,1060078.434492,0
+ED.US,D,19840302,000000,2.14704,2.18469,2.14704,2.17211,231313.35118413,0
+ED.US,D,19840305,000000,2.17211,2.22876,2.15982,2.21004,367737.06833519,0
+ED.US,D,19840306,000000,2.18469,2.21004,2.18469,2.18469,113735.48198365,0
+ED.US,D,19840307,000000,2.15982,2.15982,2.14704,2.14704,269331.14239754,0
+ED.US,D,19840308,000000,2.14704,2.15982,2.14704,2.14704,165180.60658834,0
+ED.US,D,19840309,000000,2.14704,2.14704,2.12842,2.12842,214379.98045783,0
+ED.US,D,19840312,000000,2.12842,2.17211,2.12842,2.17211,190100.23609358,0
+ED.US,D,19840313,000000,2.17211,2.17211,2.13456,2.13456,215981.74422423,0
+ED.US,D,19840314,000000,2.14704,2.14704,2.13456,2.13456,71564.590095526,0
+ED.US,D,19840315,000000,2.13456,2.15982,2.13456,2.15982,153991.84573358,0
+ED.US,D,19840316,000000,2.21579,2.21579,2.18469,2.21004,517259.97265139,0
+ED.US,D,19840319,000000,2.21579,2.21579,2.19736,2.21579,900327.62248953,0
+ED.US,D,19840320,000000,2.21004,2.21579,2.21004,2.21579,1096180.6721103,0
+ED.US,D,19840321,000000,2.21579,2.21579,2.21004,2.21579,211824.54172168,0
+ED.US,D,19840322,000000,2.22876,2.22876,2.21004,2.21004,323965.43813764,0
+ED.US,D,19840323,000000,2.21004,2.21579,2.21004,2.21004,145051.91198491,0
+ED.US,D,19840326,000000,2.21004,2.21579,2.21004,2.21004,190417.1022932,0
+ED.US,D,19840327,000000,2.21579,2.22876,2.21004,2.21004,206711.61333547,0
+ED.US,D,19840328,000000,2.21579,2.29108,2.21579,2.29108,279877.9671974,0
+ED.US,D,19840329,000000,2.24086,2.25353,2.22876,2.25353,300961.36222754,0
+ED.US,D,19840330,000000,2.25353,2.25353,2.21004,2.22876,557192.29200299,0
+ED.US,D,19840402,000000,2.21579,2.22876,2.21004,2.21579,225562.58857084,0
+ED.US,D,19840403,000000,2.21579,2.21579,2.21004,2.21004,234185.6561199,0
+ED.US,D,19840404,000000,2.21004,2.24086,2.21004,2.24086,450165.3494302,0
+ED.US,D,19840405,000000,2.22876,2.22876,2.19736,2.19736,291376.41605309,0
+ED.US,D,19840406,000000,2.19736,2.21004,2.18469,2.18469,301599.19645462,0
+ED.US,D,19840409,000000,2.18469,2.19736,2.17211,2.17211,639625.70038279,0
+ED.US,D,19840410,000000,2.17211,2.18469,2.17211,2.17211,584992.43009966,0
+ED.US,D,19840411,000000,2.17211,2.18469,2.17211,2.17211,221086.46895476,0
+ED.US,D,19840412,000000,2.19736,2.21004,2.18469,2.19736,261985.79421656,0
+ED.US,D,19840413,000000,2.19736,2.21004,2.19736,2.21004,240255.33584671,0
+ED.US,D,19840416,000000,2.21004,2.22876,2.19736,2.22876,962636.43809371,0
+ED.US,D,19840417,000000,2.24086,2.26621,2.22876,2.26621,853043.80221521,0
+ED.US,D,19840418,000000,2.26621,2.2787,2.25353,2.26621,3743496.2497491,0
+ED.US,D,19840419,000000,2.26621,2.2787,2.25353,2.26621,530676.02601616,0
+ED.US,D,19840423,000000,2.2787,2.29108,2.26621,2.2787,487867.29990095,0
+ED.US,D,19840424,000000,2.2787,2.29712,2.2787,2.29712,725247.25444102,0
+ED.US,D,19840425,000000,2.29108,2.3099,2.2787,2.29108,1305131.8834392,0
+ED.US,D,19840426,000000,2.29712,2.33515,2.29712,2.33515,728764.57180257,0
+ED.US,D,19840427,000000,2.32238,2.33515,2.29712,2.29712,980842.40090331,0
+ED.US,D,19840430,000000,2.29712,2.3099,2.26621,2.29712,1623981.3168198,0
+ED.US,D,19840501,000000,2.29712,2.32238,2.29108,2.32238,1354971.1424498,0
+ED.US,D,19840502,000000,2.32238,2.32238,2.3099,2.32238,3948935.2710012,0
+ED.US,D,19840503,000000,2.31624,2.33515,2.30375,2.32891,3680555.7526595,0
+ED.US,D,19840504,000000,2.33515,2.34753,2.32891,2.34753,513426.81454717,0
+ED.US,D,19840507,000000,2.33515,2.34753,2.33515,2.34753,903843.91439414,0
+ED.US,D,19840508,000000,2.34753,2.34753,2.33515,2.34753,648886.60215893,0
+ED.US,D,19840509,000000,2.34753,2.35992,2.33515,2.34753,973818.02074978,0
+ED.US,D,19840510,000000,2.34753,2.38508,2.34753,2.37221,3354674.7609266,0
+ED.US,D,19840511,000000,2.37221,2.39728,2.35992,2.39728,354636.85571311,0
+ED.US,D,19840514,000000,2.38508,2.39728,2.30375,2.39728,412145.50730288,0
+ED.US,D,19840515,000000,2.38508,2.39728,2.37221,2.37221,336745.70818922,0
+ED.US,D,19840516,000000,2.38508,2.39728,2.38508,2.38508,1007354.5650623,0
+ED.US,D,19840517,000000,2.38508,2.39728,2.35992,2.37221,431951.18296496,0
+ED.US,D,19840518,000000,2.35992,2.37221,2.35992,2.37221,1160078.9459973,0
+ED.US,D,19840521,000000,2.37221,2.37221,2.35992,2.37221,1136437.0358603,0
+ED.US,D,19840522,000000,2.35992,2.37221,2.34753,2.34753,581159.27199544,0
+ED.US,D,19840523,000000,2.35992,2.39728,2.35992,2.39728,1078930.4351844,0
+ED.US,D,19840524,000000,2.37221,2.39728,2.37221,2.38508,629079.90103989,0
+ED.US,D,19840525,000000,2.37221,2.38508,2.34753,2.34753,646971.04856378,0
+ED.US,D,19840529,000000,2.34753,2.35992,2.34753,2.34753,399682.10345091,0
+ED.US,D,19840530,000000,2.34753,2.37221,2.33515,2.35992,361346.42058092,0
+ED.US,D,19840531,000000,2.35992,2.37221,2.33515,2.33515,215654.62345502,0
+ED.US,D,19840601,000000,2.33515,2.35992,2.31624,2.34753,1679253.446787,0
+ED.US,D,19840604,000000,2.34753,2.35992,2.34753,2.35992,884672.99658826,0
+ED.US,D,19840605,000000,2.35992,2.35992,2.32891,2.33515,287549.41069061,0
+ED.US,D,19840606,000000,2.32891,2.34753,2.31624,2.32891,969660.81824725,0
+ED.US,D,19840607,000000,2.33515,2.34753,2.32891,2.32891,145051.91198491,0
+ED.US,D,19840608,000000,2.33515,2.35992,2.32891,2.34753,530355.0579887,0
+ED.US,D,19840611,000000,2.33515,2.34753,2.32891,2.32891,755602.83127383,0
+ED.US,D,19840612,000000,2.32891,2.33515,2.32891,2.33515,781800.18014714,0
+ED.US,D,19840613,000000,2.33515,2.33515,2.31624,2.33515,494895.78188231,0
+ED.US,D,19840614,000000,2.32891,2.33515,2.32891,2.32891,742819.48485137,0
+ED.US,D,19840615,000000,2.33515,2.35992,2.33515,2.34753,1480216.3533157,0
+ED.US,D,19840618,000000,2.34753,2.35992,2.33515,2.34753,712470.0607603,0
+ED.US,D,19840619,000000,2.35992,2.37221,2.34753,2.35992,1405770.2291716,0
+ED.US,D,19840620,000000,2.34753,2.435,2.34753,2.42244,760395.81708954,0
+ED.US,D,19840621,000000,2.41033,2.435,2.41033,2.435,1145063.1797802,0
+ED.US,D,19840622,000000,2.42244,2.435,2.39728,2.39728,510868.29944016,0
+ED.US,D,19840625,000000,2.39728,2.39728,2.38508,2.38508,176367.3165292,0
+ED.US,D,19840626,000000,2.38508,2.39728,2.37221,2.39728,372852.04763531,0
+ED.US,D,19840627,000000,2.38508,2.39728,2.38508,2.38508,426526.51566391,0
+ED.US,D,19840628,000000,2.39728,2.39728,2.37221,2.38508,826526.5107714,0
+ED.US,D,19840629,000000,2.35992,2.41033,2.35992,2.39728,424605.83478398,0
+ED.US,D,19840702,000000,2.38508,2.39728,2.37221,2.38508,407673.48951462,0
+ED.US,D,19840703,000000,2.37221,2.39728,2.37221,2.38508,165496.44733102,0
+ED.US,D,19840705,000000,2.39728,2.41033,2.39728,2.39728,160069.72911606,0
+ED.US,D,19840706,000000,2.39728,2.42244,2.39728,2.42244,253675.49103931,0
+ED.US,D,19840709,000000,2.39728,2.435,2.39728,2.435,847930.873829,0
+ED.US,D,19840710,000000,2.41033,2.435,2.41033,2.435,338979.15344097,0
+ED.US,D,19840711,000000,2.42244,2.44155,2.42244,2.435,857837.81348788,0
+ED.US,D,19840712,000000,2.435,2.45392,2.435,2.44155,613425.27513862,0
+ED.US,D,19840713,000000,2.435,2.44155,2.435,2.44155,213100.21017583,0
+ED.US,D,19840716,000000,2.435,2.47899,2.435,2.47899,961993.47658185,0
+ED.US,D,19840717,000000,2.46631,2.49167,2.45392,2.47899,389141.43139279,0
+ED.US,D,19840718,000000,2.46631,2.49167,2.46631,2.49167,939630.31126972,0
+ED.US,D,19840719,000000,2.49167,2.49167,2.47899,2.47899,136742.63426461,0
+ED.US,D,19840720,000000,2.47899,2.50386,2.47899,2.47899,502562.09809073,0
+ED.US,D,19840723,000000,2.49167,2.50386,2.47899,2.47899,178913.52615273,0
+ED.US,D,19840724,000000,2.47899,2.51644,2.47899,2.50386,1140589.1110779,0
+ED.US,D,19840725,000000,2.50386,2.55408,2.50386,2.54169,603841.35442112,0
+ED.US,D,19840726,000000,2.52892,2.55408,2.52892,2.52892,359747.7331854,0
+ED.US,D,19840727,000000,2.52892,2.55408,2.52892,2.54169,377000.02102524,0
+ED.US,D,19840730,000000,2.54169,2.55408,2.52892,2.52892,1357204.5877014,0
+ED.US,D,19840731,000000,2.52892,2.54169,2.51644,2.52892,195207.01173804,0
+ED.US,D,19840801,000000,2.54169,2.55408,2.52892,2.55408,1108003.1653644,0
+ED.US,D,19840802,000000,2.52892,2.59182,2.52892,2.59182,2889813.5878498,0
+ED.US,D,19840803,000000,2.59182,2.59182,2.55408,2.55408,1382765.1278047,0
+ED.US,D,19840806,000000,2.55408,2.64799,2.55408,2.64799,973818.02074978,0
+ED.US,D,19840807,000000,2.62907,2.62907,2.6042,2.6042,1116949.2518547,0
+ED.US,D,19840808,000000,2.6042,2.64165,2.59182,2.6163,552402.38255816,0
+ED.US,D,19840809,000000,2.6042,2.64799,2.6042,2.64165,429719.78862714,0
+ED.US,D,19840810,000000,2.64799,2.67306,2.59182,2.59182,1915362.8601577,0
+ED.US,D,19840813,000000,2.57915,2.59182,2.55408,2.56676,450165.3494302,0
+ED.US,D,19840814,000000,2.55408,2.56676,2.54169,2.54169,260064.08787967,0
+ED.US,D,19840815,000000,2.54169,2.56676,2.54169,2.55408,256872.86583036,0
+ED.US,D,19840816,000000,2.55408,2.6042,2.54169,2.59182,745691.78978713,0
+ED.US,D,19840817,000000,2.59182,2.6163,2.59182,2.59182,144409.97592999,0
+ED.US,D,19840820,000000,2.59182,2.6163,2.57915,2.59182,317893.7074969,0
+ED.US,D,19840821,000000,2.6042,2.66037,2.59182,2.64165,622686.17691474,0
+ED.US,D,19840822,000000,2.66037,2.66037,2.64165,2.64165,346331.67982063,0
+ED.US,D,19840823,000000,2.64165,2.66037,2.62907,2.64165,468698.43300899,0
+ED.US,D,19840824,000000,2.6163,2.62907,2.6042,2.6163,679558.01973441,0
+ED.US,D,19840827,000000,2.6163,2.6163,2.59182,2.59182,540264.04856148,0
+ED.US,D,19840828,000000,2.59182,2.6163,2.59182,2.6042,238023.94150889,0
+ED.US,D,19840829,000000,2.6163,2.6163,2.59182,2.59182,375404.41000059,0
+ED.US,D,19840830,000000,2.59182,2.6042,2.59182,2.6042,330035.11786445,0
+ED.US,D,19840831,000000,2.59182,2.6042,2.57915,2.6042,507032.06496507,0
+ED.US,D,19840904,000000,2.59182,2.6042,2.57915,2.59182,267097.6971458,0
+ED.US,D,19840905,000000,2.59182,2.62907,2.57915,2.6163,713426.81210092,0
+ED.US,D,19840906,000000,2.6163,2.64799,2.6163,2.64165,912788.97542758,0
+ED.US,D,19840907,000000,2.64165,2.66037,2.62907,2.62907,1137076.9210013,0
+ED.US,D,19840910,000000,2.6042,2.64165,2.59182,2.6163,1141549.9642464,0
+ED.US,D,19840911,000000,2.64165,2.64165,2.59182,2.59182,506080.44090924,0
+ED.US,D,19840912,000000,2.6042,2.6042,2.57915,2.59182,546973.61342929,0
+ED.US,D,19840913,000000,2.57915,2.64165,2.57915,2.62907,1039310.8802046,0
+ED.US,D,19840914,000000,2.64165,2.66037,2.62907,2.64165,671894.77989684,0
+ED.US,D,19840917,000000,2.6163,2.64165,2.6163,2.62907,345048.83316778,0
+ED.US,D,19840918,000000,2.64165,2.64165,2.6163,2.6163,3084380.7144468,0
+ED.US,D,19840919,000000,2.6163,2.64799,2.6163,2.64165,349847.97172523,0
+ED.US,D,19840920,000000,2.64799,2.68514,2.64799,2.68514,485309.81025089,0
+ED.US,D,19840921,000000,2.66037,2.68514,2.64165,2.64165,925573.34730701,0
+ED.US,D,19840924,000000,2.64799,2.67306,2.64165,2.64165,271249.77236356,0
+ED.US,D,19840925,000000,2.66037,2.68514,2.64165,2.67306,611187.72805905,0
+ED.US,D,19840926,000000,2.67306,2.7106,2.67306,2.7106,767739.11435661,0
+ED.US,D,19840927,000000,2.72308,2.74795,2.72308,2.72308,733874.4238179,0
+ED.US,D,19840928,000000,2.73576,2.74795,2.7106,2.73576,779243.71595404,0
+ED.US,D,19841001,000000,2.73576,2.74795,2.72308,2.74795,1910565.7725142,0
+ED.US,D,19841002,000000,2.74795,2.7733,2.73576,2.7733,408951.20888271,0
+ED.US,D,19841003,000000,2.7733,2.78569,2.74795,2.7733,494570.71202702,0
+ED.US,D,19841004,000000,2.7733,2.78569,2.7733,2.78569,500325.57646812,0
+ED.US,D,19841005,000000,2.78569,2.81065,2.7733,2.79817,364540.71900109,0
+ED.US,D,19841008,000000,2.81065,2.81065,2.79817,2.81065,671894.77989684,0
+ED.US,D,19841009,000000,2.79817,2.81065,2.78569,2.78569,438984.79223109,0
+ED.US,D,19841010,000000,2.79817,2.81065,2.78569,2.78569,543773.16226736,0
+ED.US,D,19841011,000000,2.79817,2.79817,2.7733,2.7733,266775.70366139,0
+ED.US,D,19841012,000000,2.7733,2.79817,2.7733,2.79817,578280.81431792,0
+ED.US,D,19841015,000000,2.79817,2.82323,2.78569,2.82323,637068.21073273,0
+ED.US,D,19841016,000000,2.82323,2.82937,2.79817,2.81065,239625.70527529,0
+ED.US,D,19841017,000000,2.81065,2.84204,2.81065,2.82323,878926.33580281,0
+ED.US,D,19841018,000000,2.82937,2.89208,2.82323,2.87921,1836441.6418546,0
+ED.US,D,19841019,000000,2.89208,2.92952,2.85463,2.85463,1615997.1089549,0
+ED.US,D,19841022,000000,2.86711,2.86711,2.82323,2.82937,351122.61472243,0
+ED.US,D,19841023,000000,2.82323,2.82937,2.79817,2.81065,699369.84813822,0
+ED.US,D,19841024,000000,2.79817,2.81065,2.74795,2.74795,909596.72792133,0
+ED.US,D,19841025,000000,2.74795,2.7733,2.74795,2.7733,250802.16064658,0
+ED.US,D,19841026,000000,2.7733,2.7733,2.74795,2.76063,486902.34490468,0
+ED.US,D,19841029,000000,2.76063,2.7733,2.74795,2.76063,340900.85977785,0
+ED.US,D,19841030,000000,2.76063,2.82323,2.76063,2.81065,1585001.646981,0
+ED.US,D,19841031,000000,2.82323,2.82323,2.78569,2.79817,941865.80743537,0
+ED.US,D,19841101,000000,2.79817,2.79817,2.73576,2.7733,2085328.2489061,0
+ED.US,D,19841102,000000,2.74795,2.7733,2.74795,2.76063,311828.12959789,0
+ED.US,D,19841105,000000,2.74795,2.79817,2.74795,2.78569,250159.19913471,0
+ED.US,D,19841106,000000,2.78569,2.82323,2.78569,2.81065,1041864.2680268,0
+ED.US,D,19841107,000000,2.82323,2.82323,2.79817,2.79817,1031000.5770273,0
+ED.US,D,19841108,000000,2.79817,2.79817,2.7733,2.79817,344732.99242511,0
+ED.US,D,19841109,000000,2.81065,2.81065,2.7733,2.78569,293291.96964824,0
+ED.US,D,19841112,000000,2.78569,2.78569,2.76063,2.7733,428445.14562994,0
+ED.US,D,19841113,000000,2.7733,2.7733,2.73576,2.74795,1008319.5200586,0
+ED.US,D,19841114,000000,2.73576,2.76063,2.73576,2.74795,416619.57600504,0
+ED.US,D,19841115,000000,2.74795,2.74795,2.73576,2.74795,611187.72805905,0
+ED.US,D,19841116,000000,2.74795,2.74795,2.7106,2.73576,371890.1690099,0
+ED.US,D,19841119,000000,2.72308,2.73576,2.68514,2.72308,535472.08820273,0
+ED.US,D,19841120,000000,2.73576,2.73576,2.69792,2.7106,440899.32036929,0
+ED.US,D,19841121,000000,2.72308,2.72308,2.68514,2.69792,807032.57402417,0
+ED.US,D,19841123,000000,2.72308,2.7733,2.72308,2.7733,743780.33801982,0
+ED.US,D,19841126,000000,2.79817,2.79817,2.76063,2.78569,796814.92090743,0
+ED.US,D,19841127,000000,2.78569,2.79817,2.7733,2.78569,703526.0251838,0
+ED.US,D,19841128,000000,2.7733,2.81065,2.7733,2.78569,488823.02578461,0
+ED.US,D,19841129,000000,2.79817,2.79817,2.76063,2.7733,226201.44825488,0
+ED.US,D,19841130,000000,2.7733,2.79817,2.7733,2.79817,739949.23082951,0
+ED.US,D,19841203,000000,2.78569,2.79817,2.7733,2.79817,719495.46637079,0
+ED.US,D,19841204,000000,2.79817,2.83571,2.79817,2.79817,390741.14424528,0
+ED.US,D,19841205,000000,2.81065,2.81065,2.79817,2.79817,118851.48674072,0
+ED.US,D,19841206,000000,2.78569,2.83571,2.78569,2.81065,1153050.4640161,0
+ED.US,D,19841207,000000,2.81065,2.83571,2.81065,2.82323,1564551.9843502,0
+ED.US,D,19841210,000000,2.83571,2.84839,2.82323,2.83571,375404.41000059,0
+ED.US,D,19841211,000000,2.83571,2.84839,2.83571,2.83571,211187.73295155,0
+ED.US,D,19841212,000000,2.84839,2.87325,2.84839,2.84839,260706.02393458,0
+ED.US,D,19841213,000000,2.86106,2.88573,2.86106,2.87325,238662.80119294,0
+ED.US,D,19841214,000000,2.88573,2.93586,2.87325,2.93586,463897.24353763,0
+ED.US,D,19841217,000000,2.96062,3.01114,2.94834,3.01114,619499.05669326,0
+ED.US,D,19841218,000000,3.03621,3.08,3.02353,3.08,1399376.5050466,0
+ED.US,D,19841219,000000,3.08,3.08,2.99866,3.01114,901612.52005631,0
+ED.US,D,19841220,000000,3.03621,3.03621,3.01114,3.03621,600325.06251652,0
+ED.US,D,19841221,000000,3.01114,3.01114,2.98609,2.98609,792664.89660357,0
+ED.US,D,19841224,000000,3.01114,3.01114,2.98609,2.99866,245052.42349025,0
+ED.US,D,19841226,000000,2.99866,3.01114,2.98609,2.99866,89139.896876739,0
+ED.US,D,19841227,000000,2.99866,2.99866,2.9734,2.9734,101914.01418659,0
+ED.US,D,19841228,000000,2.9734,2.98609,2.96062,2.9734,418859.17399853,0
+ED.US,D,19841231,000000,2.9734,3.03621,2.9734,3.03621,530355.0579887,0
+ED.US,D,19850102,000000,3.02353,3.02353,2.96062,2.9734,960393.76372937,0
+ED.US,D,19850103,000000,2.9734,2.9734,2.94834,2.96062,275081.90501082,0
+ED.US,D,19850104,000000,2.94834,2.96062,2.94834,2.94834,698410.02042673,0
+ED.US,D,19850107,000000,2.94834,2.9734,2.94834,2.96062,488823.02578461,0
+ED.US,D,19850108,000000,2.9734,2.98609,2.96062,2.9734,370611.42418487,0
+ED.US,D,19850109,000000,2.9734,3.02353,2.96062,2.99866,284667.87664223,0
+ED.US,D,19850110,000000,2.99866,3.02353,2.99866,3.01114,1315351.5874699,0
+ED.US,D,19850111,000000,2.99866,3.01114,2.98609,2.98609,522687.7163233,0
+ED.US,D,19850114,000000,2.99866,2.99866,2.9734,2.99866,471888.62960135,0
+ED.US,D,19850115,000000,2.99866,2.99866,2.98609,2.99866,1735805.3470361,0
+ED.US,D,19850116,000000,2.99866,3.01114,2.9734,2.98609,610229.95126148,0
+ED.US,D,19850117,000000,2.9734,2.98609,2.96062,2.96062,468055.47149713,0
+ED.US,D,19850118,000000,2.9734,2.98609,2.94834,2.9734,703843.91684039,0
+ED.US,D,19850121,000000,2.96062,2.9734,2.94834,2.96062,1002566.7065314,0
+ED.US,D,19850122,000000,2.96062,3.02353,2.96062,2.96062,1666796.1956768,0
+ED.US,D,19850123,000000,2.98609,2.99866,2.9734,2.98609,744093.10239161,0
+ED.US,D,19850124,000000,2.98609,2.99866,2.96062,2.96062,2529103.976039,0
+ED.US,D,19850125,000000,2.9734,2.99866,2.9734,2.9734,1545065.2258016,0
+ED.US,D,19850128,000000,2.9734,2.98609,2.96062,2.96062,1198418.7306952,0
+ED.US,D,19850129,000000,2.98609,2.98609,2.96062,2.98609,800008.19387065,0
+ED.US,D,19850130,000000,2.98609,2.99866,2.9734,2.98609,3722092.9121484,0
+ED.US,D,19850131,000000,2.99213,2.99213,2.95468,2.96707,1886930.0151187,0
+ED.US,D,19850201,000000,2.95468,2.99213,2.95468,2.97964,1377650.1485045,0
+ED.US,D,19850204,000000,2.97964,3.0051,2.97964,2.99213,538347.46950937,0
+ED.US,D,19850205,000000,3.01749,3.01749,2.99213,3.01749,721419.2236216,0
+ED.US,D,19850206,000000,3.01749,3.02977,3.0051,3.01749,233231.98115015,0
+ED.US,D,19850207,000000,3.01749,3.06731,3.01749,3.06731,1563914.150123,0
+ED.US,D,19850208,000000,3.05473,3.05473,3.04216,3.05473,729400.35511574,0
+ED.US,D,19850211,000000,3.04216,3.05473,3.02977,3.02977,503835.71563098,0
+ED.US,D,19850212,000000,3.02977,3.04216,3.02977,3.02977,477958.30932817,0
+ED.US,D,19850213,000000,3.04216,3.08,3.02977,3.08,3179263.1702812,0
+ED.US,D,19850214,000000,3.08,3.09218,3.08,3.09218,485621.54916573,0
+ED.US,D,19850215,000000,3.09218,3.10496,3.08,3.10496,1563914.150123,0
+ED.US,D,19850219,000000,3.10496,3.10496,3.08,3.09218,884672.99658826,0
+ED.US,D,19850220,000000,3.08,3.10496,3.06731,3.08,884991.91370179,0
+ED.US,D,19850221,000000,3.06731,3.09218,3.06731,3.09218,9827602.1050378,0
+ED.US,D,19850222,000000,3.08,3.08,3.05473,3.06731,475088.05530631,0
+ED.US,D,19850225,000000,3.05473,3.05473,3.02977,3.04216,869979.22385543,0
+ED.US,D,19850226,000000,3.05473,3.06731,3.04216,3.06731,878603.31686144,0
+ED.US,D,19850227,000000,3.05473,3.08,3.05473,3.05473,306713.15029779,0
+ED.US,D,19850228,000000,3.05473,3.06731,3.04216,3.06731,415343.9075509,0
+ED.US,D,19850301,000000,3.06731,3.09218,3.05473,3.09218,1644748.8711073,0
+ED.US,D,19850304,000000,3.09218,3.09218,3.06731,3.08,522372.90103759,0
+ED.US,D,19850305,000000,3.08,3.08,3.06731,3.08,434508.67261501,0
+ED.US,D,19850306,000000,3.06731,3.06731,3.05473,3.06731,351442.55729292,0
+ED.US,D,19850307,000000,3.05473,3.08,3.05473,3.06731,354959.87465448,0
+ED.US,D,19850308,000000,3.08,3.09218,3.06731,3.09218,970300.70338824,0
+ED.US,D,19850311,000000,3.08,3.10496,3.08,3.08,330994.94557595,0
+ED.US,D,19850312,000000,3.09218,3.10496,3.08,3.09218,751764.54588483,0
+ED.US,D,19850313,000000,3.09218,3.10496,3.09218,3.10496,437072.3150068,0
+ED.US,D,19850314,000000,3.08,3.10496,3.08,3.08,220770.6282121,0
+ED.US,D,19850315,000000,3.09218,3.10496,3.08,3.08,568060.08483031,0
+ED.US,D,19850318,000000,3.10496,3.10496,3.09218,3.09218,433549.87036048,0
+ED.US,D,19850319,000000,3.10496,3.10496,3.08,3.10496,1037716.2946369,0
+ED.US,D,19850320,000000,3.10496,3.10496,3.09218,3.10496,434830.66609942,0
+ED.US,D,19850321,000000,3.10496,3.10496,3.09218,3.09218,507032.06496507,0
+ED.US,D,19850322,000000,3.10496,3.10496,3.09218,3.10496,803843.40288878,0
+ED.US,D,19850325,000000,3.09218,3.11744,3.09218,3.11744,400968.02647464,0
+ED.US,D,19850326,000000,3.11744,3.1424,3.11744,3.12992,264223.34129613,0
+ED.US,D,19850327,000000,3.1424,3.18005,3.12992,3.1424,557192.29200299,0
+ED.US,D,19850328,000000,3.16737,3.2052,3.16737,3.19263,669335.23933287,0
+ED.US,D,19850329,000000,3.19263,3.24246,3.18005,3.24246,413107.38592828,0
+ED.US,D,19850401,000000,3.23027,3.24246,3.2052,3.24246,517259.97265139,0
+ED.US,D,19850402,000000,3.25504,3.2679,3.2052,3.21749,858791.48845762,0
+ED.US,D,19850403,000000,3.23027,3.23027,3.19263,3.2052,430034.60391285,0
+ED.US,D,19850404,000000,3.19263,3.21749,3.19263,3.2052,243450.65972385,0
+ED.US,D,19850408,000000,3.25504,3.25504,3.23027,3.23027,307675.02892319,0
+ED.US,D,19850409,000000,3.23027,3.24246,3.21749,3.21749,248886.60705142,0
+ED.US,D,19850410,000000,3.24246,3.24246,3.21749,3.23027,185624.11647751,0
+ED.US,D,19850411,000000,3.25504,3.2679,3.24246,3.2679,531954.77084118,0
+ED.US,D,19850412,000000,3.25504,3.2679,3.24246,3.2679,853682.66189925,0
+ED.US,D,19850415,000000,3.29892,3.32408,3.28039,3.32408,128113.41397382,0
+ED.US,D,19850416,000000,3.31179,3.34914,3.31179,3.33646,752402.38011191,0
+ED.US,D,19850417,000000,3.33646,3.33646,3.29892,3.31179,359747.7331854,0
+ED.US,D,19850418,000000,3.31179,3.32408,3.28039,3.31179,380516.31292983,0
+ED.US,D,19850419,000000,3.31179,3.32408,3.28039,3.31179,652402.89406352,0
+ED.US,D,19850422,000000,3.31179,3.33646,3.31179,3.32408,261347.95998948,0
+ED.US,D,19850423,000000,3.32408,3.36172,3.31179,3.34914,831639.43915761,0
+ED.US,D,19850424,000000,3.36172,3.36172,3.34914,3.36172,93295.048465365,0
+ED.US,D,19850425,000000,3.34914,3.3741,3.34914,3.3741,165812.28807369,0
+ED.US,D,19850426,000000,3.3741,3.38668,3.34914,3.34914,474135.40579352,0
+ED.US,D,19850429,000000,3.33646,3.34914,3.31179,3.31179,299689.79560121,0
+ED.US,D,19850430,000000,3.31179,3.32408,3.29892,3.31179,452081.92848231,0
+ED.US,D,19850501,000000,3.29892,3.31179,3.2679,3.2679,2656580.5812427,0
+ED.US,D,19850502,000000,3.28039,3.31794,3.28039,3.30526,2137085.1124256,0
+ED.US,D,19850503,000000,3.30526,3.31794,3.30526,3.30526,433231.9787039,0
+ED.US,D,19850506,000000,3.29277,3.30526,3.28039,3.30526,1666158.3614497,0
+ED.US,D,19850507,000000,3.30526,3.33032,3.29277,3.31794,422690.28118882,0
+ED.US,D,19850508,000000,3.31794,3.33032,3.31794,3.33032,307030.0164974,0
+ED.US,D,19850509,000000,3.33032,3.3428,3.30526,3.3428,646653.15690719,0
+ED.US,D,19850510,000000,3.35499,3.36786,3.3428,3.36786,298092.13366265,0
+ED.US,D,19850513,000000,3.35499,3.38668,3.35499,3.38668,292335.21830763,0
+ED.US,D,19850514,000000,3.39887,3.41185,3.36786,3.38668,1934528.6506788,0
+ED.US,D,19850515,000000,3.36786,3.42433,3.36786,3.39887,281472.5527651,0
+ED.US,D,19850516,000000,3.42433,3.46197,3.41185,3.449,1085314.9301969,0
+ED.US,D,19850517,000000,3.46197,3.63702,3.449,3.5869,813432.45089106,0
+ED.US,D,19850520,000000,3.57431,3.59957,3.53696,3.53696,1485001.1354757,0
+ED.US,D,19850521,000000,3.53696,3.53696,3.48674,3.51161,435783.31561222,0
+ED.US,D,19850522,000000,3.51161,3.51161,3.47435,3.49932,367414.04939382,0
+ED.US,D,19850523,000000,3.49932,3.52448,3.48674,3.51161,221086.46895476,0
+ED.US,D,19850524,000000,3.49932,3.57431,3.49932,3.57431,1053055.0797955,0
+ED.US,D,19850528,000000,3.57431,3.5869,3.54944,3.56183,510550.40778358,0
+ED.US,D,19850529,000000,3.56183,3.57431,3.56183,3.56183,190739.09577761,0
+ED.US,D,19850530,000000,3.56183,3.5869,3.56183,3.56183,246006.09846001,0
+ED.US,D,19850531,000000,3.57431,3.63702,3.56183,3.63702,1142827.6836145,0
+ED.US,D,19850603,000000,3.66831,3.69347,3.6495,3.69347,550804.7206196,0
+ED.US,D,19850604,000000,3.69347,3.69347,3.66831,3.66831,863271.70990154,0
+ED.US,D,19850605,000000,3.69347,3.69347,3.66831,3.68061,1373814.9394864,0
+ED.US,D,19850606,000000,3.66831,3.69347,3.66831,3.68061,443134.81653494,0
+ED.US,D,19850607,000000,3.68061,3.69347,3.68061,3.69347,270931.88070699,0
+ED.US,D,19850610,000000,3.69347,3.69347,3.66831,3.69347,331636.88163085,0
+ED.US,D,19850611,000000,3.69347,3.75589,3.69347,3.73053,518855.58367605,0
+ED.US,D,19850612,000000,3.73053,3.76866,3.71863,3.75589,470611.93569023,0
+ED.US,D,19850613,000000,3.78085,3.78085,3.73053,3.73053,322368.80165602,0
+ED.US,D,19850614,000000,3.7435,3.83098,3.7435,3.83098,307989.8442089,0
+ED.US,D,19850617,000000,3.81859,3.84356,3.78085,3.78085,1467749.8730927,0
+ED.US,D,19850618,000000,3.79333,3.81859,3.79333,3.80581,407034.6298306,0
+ED.US,D,19850619,000000,3.79333,3.81859,3.79333,3.79333,700967.51007678,0
+ED.US,D,19850620,000000,3.79333,3.80581,3.79333,3.79333,175082.41896242,0
+ED.US,D,19850621,000000,3.79333,3.86871,3.79333,3.86871,542496.46835625,0
+ED.US,D,19850624,000000,3.85613,3.85613,3.81859,3.84356,324285.38070813,0
+ED.US,D,19850625,000000,3.81859,3.83098,3.78085,3.78085,498729.96544347,0
+ED.US,D,19850626,000000,3.78085,3.78085,3.7435,3.75589,553681.12738318,0
+ED.US,D,19850627,000000,3.76866,3.78085,3.7435,3.78085,324923.21493521,0
+ED.US,D,19850628,000000,3.78085,3.80581,3.76866,3.80581,321409.99940149,0
+ED.US,D,19850701,000000,3.79333,3.83098,3.78085,3.83098,726523.94835215,0
+ED.US,D,19850702,000000,3.84356,3.86871,3.84356,3.84356,181791.98383025,0
+ED.US,D,19850703,000000,3.85613,3.86871,3.84356,3.86871,168691.77120815,0
+ED.US,D,19850705,000000,3.86871,3.89368,3.85613,3.89368,140895.73493932,0
+ED.US,D,19850708,000000,3.86871,3.86871,3.79333,3.81859,745380.05087229,0
+ED.US,D,19850709,000000,3.80581,3.84356,3.80581,3.81859,636426.27467783,0
+ED.US,D,19850710,000000,3.81859,3.8811,3.81859,3.85613,222681.05452246,0
+ED.US,D,19850711,000000,3.83098,3.8811,3.81859,3.84356,274123.10275629,0
+ED.US,D,19850712,000000,3.83098,3.84356,3.81859,3.83098,355914.57508118,0
+ED.US,D,19850715,000000,3.81859,3.84356,3.79333,3.80581,823971.07203527,0
+ED.US,D,19850716,000000,3.80581,3.83098,3.80581,3.81859,284667.87664223,0
+ED.US,D,19850717,000000,3.83098,3.83098,3.81859,3.83098,722055.00693477,0
+ED.US,D,19850718,000000,3.81859,3.83098,3.81859,3.81859,228115.97639307,0
+ED.US,D,19850719,000000,3.81859,3.81859,3.79333,3.81859,801291.04052351,0
+ED.US,D,19850722,000000,3.79333,3.79333,3.75589,3.76866,808319.52250486,0
+ED.US,D,19850723,000000,3.7435,3.7435,3.449,3.52448,1169025.0324879,0
+ED.US,D,19850724,000000,3.51161,3.59957,3.51161,3.56183,1354332.2827657,0
+ED.US,D,19850725,000000,3.56183,3.61195,3.56183,3.5869,1173815.9673896,0
+ED.US,D,19850726,000000,3.56183,3.56183,3.49932,3.53696,583071.74921972,0
+ED.US,D,19850729,000000,3.48674,3.48674,3.42433,3.42433,736432.93892493,0
+ED.US,D,19850730,000000,3.35499,3.449,3.35499,3.449,1872865.8729573,0
+ED.US,D,19850731,000000,3.449,3.49932,3.43681,3.48674,3040612.1606201,0
+ED.US,D,19850801,000000,3.52448,3.54944,3.51161,3.52448,1743787.5039872,0
+ED.US,D,19850802,000000,3.52448,3.53696,3.49932,3.49932,241851.97232833,0
+ED.US,D,19850805,000000,3.49932,3.52448,3.46831,3.49932,361346.42058092,0
+ED.US,D,19850806,000000,3.51161,3.52448,3.48069,3.48069,904161.80605072,0
+ED.US,D,19850807,000000,3.48069,3.49932,3.44325,3.44325,1009919.2329111,0
+ED.US,D,19850808,000000,3.44325,3.49932,3.44325,3.49932,461984.76631336,0
+ED.US,D,19850809,000000,3.51161,3.53696,3.46831,3.51161,232591.0705522,0
+ED.US,D,19850812,000000,3.53696,3.56183,3.52448,3.53696,761987.32628637,0
+ED.US,D,19850813,000000,3.53696,3.54944,3.48069,3.49932,561027.50102113,0
+ED.US,D,19850814,000000,3.51161,3.52448,3.49932,3.51161,171249.2608582,0
+ED.US,D,19850815,000000,3.51161,3.51161,3.48069,3.48069,113102.77504136,0
+ED.US,D,19850816,000000,3.48069,3.49932,3.46831,3.46831,395532.07914708,0
+ED.US,D,19850819,000000,3.46831,3.52448,3.46831,3.51161,287549.41069061,0
+ED.US,D,19850820,000000,3.51161,3.53696,3.51161,3.53696,627165.3729017,0
+ED.US,D,19850821,000000,3.52448,3.5869,3.52448,3.5869,665819.97288522,0
+ED.US,D,19850822,000000,3.59957,3.65583,3.59957,3.65583,423328.11541591,0
+ED.US,D,19850823,000000,3.65583,3.65583,3.61195,3.62453,384676.59180324,0
+ED.US,D,19850826,000000,3.62453,3.63702,3.59957,3.62453,252719.76515564,0
+ED.US,D,19850827,000000,3.62453,3.63702,3.61195,3.62453,253995.4336098,0
+ED.US,D,19850828,000000,3.59957,3.59957,3.57431,3.5869,220450.6856416,0
+ED.US,D,19850829,000000,3.57431,3.62453,3.57431,3.62453,765504.64364791,0
+ED.US,D,19850830,000000,3.62453,3.63702,3.62453,3.63702,602565.68596696,0
+ED.US,D,19850903,000000,3.62453,3.62453,3.5869,3.5869,461347.95754323,0
+ED.US,D,19850904,000000,3.59957,3.61195,3.54944,3.54944,217573.25342105,0
+ED.US,D,19850905,000000,3.54944,3.57431,3.54944,3.57431,525886.11657132,0
+ED.US,D,19850906,000000,3.5869,3.59957,3.56183,3.57431,286261.43675297,0
+ED.US,D,19850909,000000,3.56183,3.5869,3.56183,3.57431,605439.01635969,0
+ED.US,D,19850910,000000,3.56183,3.57431,3.54944,3.56183,752402.38011191,0
+ED.US,D,19850911,000000,3.53696,3.54944,3.51161,3.51161,1399376.5050466,0
+ED.US,D,19850912,000000,3.51161,3.51161,3.4055,3.4055,1146657.7653479,0
+ED.US,D,19850913,000000,3.4055,3.49932,3.35499,3.38025,515985.32965419,0
+ED.US,D,19850916,000000,3.38025,3.46831,3.38025,3.46831,367414.04939382,0
+ED.US,D,19850917,000000,3.46831,3.52448,3.46831,3.51161,724608.39475699,0
+ED.US,D,19850918,000000,3.49932,3.54944,3.49932,3.52448,373807.77351897,0
+ED.US,D,19850919,000000,3.53696,3.53696,3.51161,3.52448,116297.07346153,0
+ED.US,D,19850920,000000,3.53696,3.53696,3.51161,3.52448,318212.62461043,0
+ED.US,D,19850923,000000,3.53696,3.54944,3.51161,3.51161,533552.43277975,0
+ED.US,D,19850924,000000,3.51161,3.53696,3.51161,3.52448,426526.51566391,0
+ED.US,D,19850925,000000,3.52448,3.53696,3.52448,3.52448,946656.74233715,0
+ED.US,D,19850926,000000,3.52448,3.52448,3.48069,3.49932,484033.11633977,0
+ED.US,D,19850930,000000,3.51161,3.52448,3.49932,3.52448,436103.25818271,0
+ED.US,D,19851001,000000,3.52448,3.56183,3.51161,3.56183,207031.55590597,0
+ED.US,D,19851002,000000,3.57431,3.5869,3.56183,3.57431,486271.68887629,0
+ED.US,D,19851003,000000,3.57431,3.59957,3.54944,3.56183,276044.80909318,0
+ED.US,D,19851004,000000,3.57431,3.59957,3.56183,3.59957,263258.38629985,0
+ED.US,D,19851007,000000,3.57431,3.61195,3.49932,3.5869,409585.96673891,0
+ED.US,D,19851008,000000,3.57431,3.61195,3.57431,3.59957,387864.73748168,0
+ED.US,D,19851009,000000,3.5869,3.59957,3.57431,3.5869,214379.98045783,0
+ED.US,D,19851010,000000,3.5869,3.5869,3.57431,3.5869,174441.50836448,0
+ED.US,D,19851011,000000,3.5869,3.59957,3.57431,3.59957,289458.81154402,0
+ED.US,D,19851014,000000,3.59957,3.62453,3.5869,3.59957,570930.33885217,0
+ED.US,D,19851015,000000,3.5869,3.59957,3.54944,3.56183,207990.3581605,0
+ED.US,D,19851016,000000,3.57431,3.5869,3.56183,3.56183,920454.26617906,0
+ED.US,D,19851017,000000,3.56183,3.57431,3.56183,3.57431,125879.96872208,0
+ED.US,D,19851018,000000,3.57431,3.59957,3.56183,3.57431,505118.56228384,0
+ED.US,D,19851021,000000,3.5869,3.61195,3.57431,3.61195,297768.08926432,0
+ED.US,D,19851022,000000,3.61195,3.66831,3.5869,3.65583,654962.43462749,0
+ED.US,D,19851023,000000,3.66831,3.66831,3.62453,3.65583,3194925.9998381,0
+ED.US,D,19851024,000000,3.63702,3.69347,3.63702,3.66831,547609.39674245,0
+ED.US,D,19851025,000000,3.66831,3.71863,3.66831,3.70585,991706.09190279,0
+ED.US,D,19851028,000000,3.73053,3.73053,3.70585,3.70585,11214194.238205,0
+ED.US,D,19851029,000000,3.69347,3.73053,3.68061,3.73053,1074456.3664823,0
+ED.US,D,19851030,000000,3.75589,3.78085,3.75589,3.75589,381153.12169995,0
+ED.US,D,19851031,000000,3.75589,3.79333,3.7435,3.75589,1699064.2497339,0
+ED.US,D,19851101,000000,3.75589,3.76866,3.73053,3.7435,745061.13375876,0
+ED.US,D,19851104,000000,3.7435,3.75589,3.68713,3.68713,322368.80165602,0
+ED.US,D,19851105,000000,3.68713,3.71191,3.68713,3.68713,197126.66716103,0
+ED.US,D,19851106,000000,3.68713,3.69961,3.63702,3.6495,225242.64600035,0
+ED.US,D,19851107,000000,3.6495,3.67465,3.6495,3.67465,746652.64295559,0
+ED.US,D,19851108,000000,3.66179,3.68713,3.66179,3.68713,101599.19890088,0
+ED.US,D,19851111,000000,3.68713,3.76866,3.68713,3.76866,749531.1006331,0
+ED.US,D,19851112,000000,3.81859,3.81859,3.75589,3.76866,426202.47126559,0
+ED.US,D,19851113,000000,3.75589,3.80581,3.75589,3.76866,440899.32036929,0
+ED.US,D,19851114,000000,3.75589,3.80581,3.7435,3.78085,784997.55493819,0
+ED.US,D,19851115,000000,3.78085,3.79333,3.76866,3.78085,199995.89572592,0
+ED.US,D,19851118,000000,3.75589,3.80581,3.75589,3.80581,339301.14692537,0
+ED.US,D,19851119,000000,3.80581,3.81859,3.79333,3.79333,376685.20573953,0
+ED.US,D,19851120,000000,3.80581,3.80581,3.76866,3.79333,311828.12959789,0
+ED.US,D,19851121,000000,3.81859,3.87486,3.71191,3.8496,396488.83048769,0
+ED.US,D,19851122,000000,3.83721,3.87486,3.83721,3.87486,198403.36107214,0
+ED.US,D,19851125,000000,3.86228,3.87486,3.8496,3.8496,270609.88722258,0
+ED.US,D,19851126,000000,3.8496,3.8496,3.83721,3.8496,512466.98683569,0
+ED.US,D,19851127,000000,3.8496,3.86228,3.8496,3.8496,533872.37535025,0
+ED.US,D,19851129,000000,3.87486,3.88743,3.86228,3.87486,292974.07799165,0
+ED.US,D,19851202,000000,3.87486,3.88743,3.8496,3.86228,683393.22875253,0
+ED.US,D,19851203,000000,3.87486,3.87486,3.8496,3.8496,483715.22468319,0
+ED.US,D,19851204,000000,3.87486,3.88743,3.8496,3.88743,260706.02393458,0
+ED.US,D,19851205,000000,3.87486,3.88743,3.83721,3.86228,436745.19423762,0
+ED.US,D,19851206,000000,3.8496,3.87486,3.83721,3.86228,356552.40930826,0
+ED.US,D,19851209,000000,3.87486,3.92488,3.86228,3.90002,910235.58760536,0
+ED.US,D,19851210,000000,3.9125,3.93757,3.90002,3.92488,355276.7408541,0
+ED.US,D,19851211,000000,3.95629,3.98125,3.92488,3.96877,304155.66064772,0
+ED.US,D,19851212,000000,3.98125,3.98125,3.90002,3.95629,266775.70366139,0
+ED.US,D,19851213,000000,3.96877,3.98125,3.95629,3.96877,205752.81108094,0
+ED.US,D,19851216,000000,4.00612,4.08765,3.98125,4.06238,1022696.4265918,0
+ED.US,D,19851217,000000,4.06238,4.11261,3.96877,4.08765,1017588.6254904,0
+ED.US,D,19851218,000000,4.08765,4.08765,4.03138,4.03138,437072.3150068,0
+ED.US,D,19851219,000000,4.04396,4.06238,4.00612,4.06238,887230.48623831,0
+ED.US,D,19851220,000000,4.07545,4.10003,4.03138,4.10003,687230.48868457,0
+ED.US,D,19851223,000000,4.08765,4.11261,4.06238,4.11261,1156882.5966634,0
+ED.US,D,19851224,000000,4.07545,4.10003,4.03138,4.07545,204797.08519728,0
+ED.US,D,19851226,000000,4.08765,4.10003,4.07545,4.08765,72206.526150433,0
+ED.US,D,19851227,000000,4.08765,4.12528,4.08765,4.11261,132266.51464853,0
+ED.US,D,19851230,000000,4.11261,4.11261,4.08765,4.10003,685951.74385954,0
+ED.US,D,19851231,000000,4.11261,4.20671,4.08765,4.19433,770934.43823375,0
+ED.US,D,19860102,000000,4.20671,4.21919,4.19433,4.19433,811193.87835454,0
+ED.US,D,19860103,000000,4.19433,4.21919,4.18165,4.20671,378280.81676419,0
+ED.US,D,19860106,000000,4.21919,4.23187,4.19433,4.21919,408633.31722612,0
+ED.US,D,19860107,000000,4.23187,4.33856,4.23187,4.33856,867738.600405,0
+ED.US,D,19860108,000000,4.33856,4.33856,4.16926,4.24405,856242.20246322,0
+ED.US,D,19860109,000000,4.16926,4.19433,4.07545,4.10003,1019502.1281716,0
+ED.US,D,19860110,000000,4.11261,4.15024,4.10003,4.12528,278916.088572,0
+ED.US,D,19860113,000000,4.11261,4.12528,4.01908,4.06238,597772.70015125,0
+ED.US,D,19860114,000000,4.07545,4.07545,4.00612,4.03138,1001607.9042769,0
+ED.US,D,19860115,000000,4.00612,4.04396,3.99374,4.04396,237380.97999704,0
+ED.US,D,19860116,000000,4.03138,4.06238,4.00612,4.04396,349522.90186994,0
+ED.US,D,19860117,000000,4.01908,4.06238,4.00612,4.03138,475088.05530631,0
+ED.US,D,19860120,000000,4.04396,4.07545,4.01908,4.07545,267097.6971458,0
+ED.US,D,19860121,000000,4.07545,4.10003,4.03138,4.06238,700328.65039275,0
+ED.US,D,19860122,000000,4.07545,4.08765,4.01908,4.01908,597772.70015125,0
+ED.US,D,19860123,000000,4.01908,4.04396,4.01908,4.03138,446650.08298257,0
+ED.US,D,19860124,000000,4.04396,4.11261,4.03138,4.11261,1040908.5421432,0
+ED.US,D,19860127,000000,4.13776,4.19433,4.11261,4.18165,295853.56112613,0
+ED.US,D,19860128,000000,4.24405,4.30082,4.23187,4.23187,1418873.5181647,0
+ED.US,D,19860129,000000,4.23187,4.28814,4.23187,4.26912,1177011.2912667,0
+ED.US,D,19860130,000000,4.28814,4.3132,4.25664,4.26912,957521.45879361,0
+ED.US,D,19860131,000000,4.24405,4.28814,4.21919,4.28814,1226536.7604485,0
+ED.US,D,19860203,000000,4.28814,4.33856,4.26912,4.33856,534186.165179,0
+ED.US,D,19860204,000000,4.35045,4.35045,4.28814,4.32578,862946.64004625,0
+ED.US,D,19860205,000000,4.32578,4.33856,4.3132,4.3132,455599.24584386,0
+ED.US,D,19860206,000000,4.3132,4.33856,4.3132,4.32578,287860.1241485,0
+ED.US,D,19860207,000000,4.32578,4.35045,4.30082,4.33856,600325.06251652,0
+ED.US,D,19860210,000000,4.35045,4.36323,4.33856,4.33856,1340271.2169751,0
+ED.US,D,19860211,000000,4.35045,4.35045,4.32578,4.33856,2036124.7732088,0
+ED.US,D,19860212,000000,4.28814,4.35698,4.28814,4.28814,4568744.0156954,0
+ED.US,D,19860213,000000,4.28814,4.33173,4.28814,4.31944,578600.75688843,0
+ED.US,D,19860214,000000,4.31944,4.41325,4.31944,4.41325,948257.4806466,0
+ED.US,D,19860218,000000,4.41325,4.53213,4.41325,4.51983,633235.05262851,0
+ED.US,D,19860219,000000,4.5571,4.5571,4.49478,4.51983,960072.79570192,0
+ED.US,D,19860220,000000,4.5449,4.5449,4.50697,4.51983,653681.63888855,0
+ED.US,D,19860221,000000,4.51983,4.56967,4.50697,4.51983,1018862.2430306,0
+ED.US,D,19860224,000000,4.53213,4.56967,4.49478,4.5449,683717.27315085,0
+ED.US,D,19860225,000000,4.53213,4.5449,4.51983,4.53213,341533.56672014,0
+ED.US,D,19860226,000000,4.53213,4.53213,4.49478,4.50697,397449.68365613,0
+ED.US,D,19860227,000000,4.49478,4.51983,4.46329,4.50697,1992674.1110388,0
+ED.US,D,19860228,000000,4.51983,4.51983,4.46329,4.49478,1339315.4910915,0
+ED.US,D,19860303,000000,4.46329,4.49478,4.39443,4.43842,948893.26395977,0
+ED.US,D,19860304,000000,4.43842,4.47567,4.42564,4.42564,1162312.3912491,0
+ED.US,D,19860305,000000,4.42564,4.53213,4.31944,4.36956,811193.87835454,0
+ED.US,D,19860306,000000,4.36956,4.39443,4.34461,4.35698,586589.06658127,0
+ED.US,D,19860307,000000,4.36956,4.39443,4.33173,4.38205,548246.20551257,0
+ED.US,D,19860310,000000,4.38205,4.47567,4.38205,4.42564,1023016.3691623,0
+ED.US,D,19860311,000000,4.45109,4.51983,4.43842,4.50697,2717607.575651,0
+ED.US,D,19860312,000000,4.50697,4.53213,4.49478,4.49478,715667.43555135,0
+ED.US,D,19860313,000000,4.49478,4.50697,4.46329,4.49478,591377.95056914,0
+ED.US,D,19860314,000000,4.50697,4.53213,4.49478,4.53213,429396.76968577,0
+ED.US,D,19860317,000000,4.53213,4.53213,4.47567,4.53213,707672.97311677,0
+ED.US,D,19860318,000000,4.49478,4.49478,4.45109,4.49478,676363.72131421,0
+ED.US,D,19860319,000000,4.47567,4.49478,4.39443,4.41325,611826.58774309,0
+ED.US,D,19860320,000000,4.39443,4.39443,4.36956,4.38205,421094.67016417,0
+ED.US,D,19860321,000000,4.39443,4.42564,4.39443,4.39443,553359.13389878,0
+ED.US,D,19860324,000000,4.41325,4.46329,4.39443,4.46329,1111513.3045273,0
+ED.US,D,19860325,000000,4.45109,4.45109,4.42564,4.42564,442177.03973736,0
+ED.US,D,19860326,000000,4.41325,4.49478,4.41325,4.49478,1455611.5390961,0
+ED.US,D,19860327,000000,4.53213,4.58849,4.51983,4.5571,401283.8672173,0
+ED.US,D,19860331,000000,4.53213,4.60097,4.53213,4.58849,864546.35289873,0
+ED.US,D,19860401,000000,4.58849,4.66972,4.58849,4.60097,1209922.3068357,0
+ED.US,D,19860402,000000,4.60097,4.63891,4.56967,4.61346,660711.14632686,0
+ED.US,D,19860403,000000,4.62584,4.66972,4.60097,4.61346,583392.71724717,0
+ED.US,D,19860404,000000,4.61346,4.61346,4.53213,4.53213,453360.67330734,0
+ED.US,D,19860407,000000,4.51983,4.53213,4.42564,4.47567,599691.33011727,0
+ED.US,D,19860408,000000,4.49478,4.58849,4.47567,4.5571,365820.48928308,0
+ED.US,D,19860409,000000,4.58849,4.58849,4.53213,4.5449,620774.72514743,0
+ED.US,D,19860410,000000,4.58849,4.60097,4.5449,4.58849,607994.45509582,0
+ED.US,D,19860411,000000,4.61346,4.62584,4.56967,4.58849,470930.85280378,0
+ED.US,D,19860414,000000,4.62584,4.65109,4.60097,4.62584,174441.50836448,0
+ED.US,D,19860415,000000,4.62584,4.70736,4.62584,4.6822,223327.0924052,0
+ED.US,D,19860416,000000,4.70736,4.77621,4.69488,4.77621,245052.42349025,0
+ED.US,D,19860417,000000,4.73233,4.81415,4.72005,4.78879,509589.55461513,0
+ED.US,D,19860418,000000,4.78879,4.84526,4.76392,4.84526,528443.60622137,0
+ED.US,D,19860421,000000,4.82644,4.8826,4.81415,4.85764,798731.49995953,0
+ED.US,D,19860422,000000,4.82644,4.87003,4.7453,4.82644,1708010.3362243,0
+ED.US,D,19860423,000000,4.81415,4.82644,4.76392,4.77621,362306.2482924,0
+ED.US,D,19860424,000000,4.76392,4.80127,4.7453,4.77621,564225.90126914,0
+ED.US,D,19860425,000000,4.77621,4.77621,4.70736,4.7453,396488.83048769,0
+ED.US,D,19860428,000000,4.7453,4.76392,4.69488,4.73233,664543.27897411,0
+ED.US,D,19860429,000000,4.72005,4.77621,4.5449,4.63891,1220139.9599525,0
+ED.US,D,19860430,000000,4.58849,4.61346,4.5571,4.5571,662311.88463629,0
+ED.US,D,19860501,000000,4.5449,4.58849,4.53213,4.5449,653363.74723197,0
+ED.US,D,19860502,000000,4.5449,4.60097,4.5449,4.56967,1689482.3799302,0
+ED.US,D,19860505,000000,4.56967,4.70736,4.56967,4.6822,264223.34129613,0
+ED.US,D,19860506,000000,4.69488,4.69488,4.66972,4.69488,699687.73979479,0
+ED.US,D,19860507,000000,4.6822,4.6822,4.61346,4.63891,5214124.5805193,0
+ED.US,D,19860508,000000,4.61999,4.65743,4.60097,4.61999,3546370.608045,0
+ED.US,D,19860509,000000,4.63208,4.66972,4.61999,4.64476,3929760.2513675,0
+ED.US,D,19860512,000000,4.63208,4.65743,4.60097,4.64476,340900.85977785,0
+ED.US,D,19860513,000000,4.64476,4.66972,4.64476,4.66972,493616.01160032,0
+ED.US,D,19860514,000000,4.66972,4.66972,4.64476,4.64476,551764.54833108,0
+ED.US,D,19860515,000000,4.65743,4.65743,4.61999,4.63208,786588.03867806,0
+ED.US,D,19860516,000000,4.63208,4.64476,4.61999,4.61999,218530.00476166,0
+ED.US,D,19860519,000000,4.61999,4.63208,4.60097,4.60097,501285.40417962,0
+ED.US,D,19860520,000000,4.60097,4.65743,4.60097,4.65743,423328.11541591,0
+ED.US,D,19860521,000000,4.65743,4.66972,4.61999,4.61999,366137.35548271,0
+ED.US,D,19860522,000000,4.61999,4.70132,4.61999,4.68873,451763.01136878,0
+ED.US,D,19860523,000000,4.68873,4.73877,4.66972,4.68873,389141.43139279,0
+ED.US,D,19860527,000000,4.7139,4.75759,4.70132,4.72609,1038672.0205205,0
+ED.US,D,19860528,000000,4.73877,4.79542,4.72609,4.76997,530042.2936169,0
+ED.US,D,19860529,000000,4.76997,4.79542,4.73877,4.78245,781800.18014714,0
+ED.US,D,19860530,000000,4.75759,4.76997,4.73877,4.75759,676363.72131421,0
+ED.US,D,19860602,000000,4.75759,4.78245,4.7139,4.7139,324923.21493521,0
+ED.US,D,19860603,000000,4.72609,4.72609,4.63208,4.65743,407992.40662817,0
+ED.US,D,19860604,000000,4.65743,4.66972,4.49478,4.61999,697136.40288648,0
+ED.US,D,19860605,000000,4.63208,4.65743,4.58849,4.63208,2369359.3167782,0
+ED.US,D,19860606,000000,4.63208,4.63208,4.56372,4.58849,234825.5412609,0
+ED.US,D,19860609,000000,4.56372,4.57591,4.45109,4.49478,453048.93439251,0
+ED.US,D,19860610,000000,4.46972,4.49478,4.38205,4.45109,1791078.5024603,0
+ED.US,D,19860611,000000,4.45109,4.51983,4.45109,4.49478,461984.76631336,0
+ED.US,D,19860612,000000,4.51983,4.53846,4.49478,4.51983,354959.87465448,0
+ED.US,D,19860613,000000,4.53846,4.58849,4.53846,4.57591,330680.13029024,0
+ED.US,D,19860616,000000,4.57591,4.58849,4.55085,4.57591,791065.1837511,0
+ED.US,D,19860617,000000,4.60097,4.61999,4.56372,4.57591,618539.22898176,0
+ED.US,D,19860618,000000,4.58849,4.64476,4.57591,4.63208,396811.84942906,0
+ED.US,D,19860619,000000,4.61999,4.64476,4.58849,4.58849,367414.04939382,0
+ED.US,D,19860620,000000,4.58849,4.63208,4.57591,4.63208,418534.10414324,0
+ED.US,D,19860623,000000,4.63208,4.64476,4.60097,4.63208,617262.53507065,0
+ED.US,D,19860624,000000,4.64476,4.72609,4.61999,4.68873,761987.32628637,0
+ED.US,D,19860625,000000,4.73877,4.79542,4.7139,4.73877,643454.75665917,0
+ED.US,D,19860626,000000,4.73877,4.75759,4.72609,4.72609,392659.77421129,0
+ED.US,D,19860627,000000,4.76997,4.81999,4.75759,4.78245,644093.61634322,0
+ED.US,D,19860630,000000,4.79542,4.8514,4.78245,4.83901,859750.29071216,0
+ED.US,D,19860701,000000,4.83901,4.83901,4.79542,4.80751,446979.25466568,0
+ED.US,D,19860702,000000,4.80751,4.83901,4.76997,4.83901,642495.95440465,0
+ED.US,D,19860703,000000,4.83901,4.87656,4.81999,4.83901,250483.24353304,0
+ED.US,D,19860707,000000,4.80751,4.80751,4.75759,4.80751,503515.77306049,0
+ED.US,D,19860708,000000,4.76997,4.78245,4.7139,4.75759,330357.11134886,0
+ED.US,D,19860709,000000,4.72609,4.78245,4.72609,4.73877,887230.48623831,0
+ED.US,D,19860710,000000,4.72609,4.78245,4.7139,4.76997,793304.78174457,0
+ED.US,D,19860711,000000,4.79542,4.92044,4.79542,4.92044,1043147.1146797,0
+ED.US,D,19860714,000000,4.93244,5.01445,4.90777,4.98908,1325575.3933284,0
+ED.US,D,19860715,000000,5.01445,5.0829,4.95788,5.01445,1679253.446787,0
+ED.US,D,19860716,000000,5.04535,5.12698,5.01445,5.0829,760395.81708954,0
+ED.US,D,19860717,000000,5.07062,5.09567,5.07062,5.0829,604478.16319124,0
+ED.US,D,19860718,000000,5.05813,5.19583,5.05813,5.16453,1209596.2115235,0
+ED.US,D,19860721,000000,5.26439,5.28984,5.24567,5.27697,1327173.055267,0
+ED.US,D,19860722,000000,5.27697,5.42743,5.26439,5.37098,784997.55493819,0
+ED.US,D,19860723,000000,5.37098,5.38364,5.32719,5.35868,565504.64609416,0
+ED.US,D,19860724,000000,5.32719,5.43971,5.31481,5.42743,690106.89544817,0
+ED.US,D,19860725,000000,5.41495,5.53353,5.41495,5.52135,700967.51007678,0
+ED.US,D,19860728,000000,5.49648,5.50876,5.37098,5.39594,682754.36906849,0
+ED.US,D,19860729,000000,5.39594,5.42743,5.35868,5.42743,698090.07785623,0
+ED.US,D,19860730,000000,5.41495,5.43971,5.38364,5.39594,668055.46905089,0
+ED.US,D,19860731,000000,5.37098,5.45249,5.37098,5.43971,480517.84989215,0
+ED.US,D,19860801,000000,5.45249,5.46508,5.41495,5.42743,1248576.9068192,0
+ED.US,D,19860804,000000,5.41495,5.41495,5.34591,5.35868,971577.39729936,0
+ED.US,D,19860805,000000,5.35868,5.39594,5.34591,5.37098,290417.61379856,0
+ED.US,D,19860806,000000,5.35868,5.37098,5.34591,5.37098,791065.1837511,0
+ED.US,D,19860807,000000,5.41495,5.44626,5.36482,5.41495,2126860.2811101,0
+ED.US,D,19860808,000000,5.37722,5.45844,5.37722,5.44626,1171899.3883376,0
+ED.US,D,19860811,000000,5.45844,5.61536,5.45844,5.58375,574768.62424117,0
+ED.US,D,19860812,000000,5.58375,5.62774,5.55899,5.58375,357512.23701974,0
+ED.US,D,19860813,000000,5.58375,5.59634,5.54017,5.58375,468382.59226632,0
+ED.US,D,19860814,000000,5.55899,5.59634,5.5149,5.57127,385949.18388653,0
+ED.US,D,19860815,000000,5.58375,5.58375,5.54017,5.57127,196487.80747698,0
+ED.US,D,19860818,000000,5.57127,5.58375,5.52748,5.55899,418534.10414324,0
+ED.US,D,19860819,000000,5.58375,5.6526,5.55899,5.62774,707357.1323741,0
+ED.US,D,19860820,000000,5.6526,5.80941,5.62774,5.7903,799376.51238531,0
+ED.US,D,19860821,000000,5.80941,5.87796,5.77802,5.82188,793304.78174457,0
+ED.US,D,19860822,000000,5.7903,5.80941,5.75275,5.77802,582754.88302011,0
+ED.US,D,19860825,000000,5.77802,5.7903,5.66538,5.66538,438343.88163315,0
+ED.US,D,19860826,000000,5.72135,5.86557,5.70926,5.80941,556236.56611934,0
+ED.US,D,19860827,000000,5.77802,5.80941,5.77802,5.77802,308309.78677939,0
+ED.US,D,19860828,000000,5.75275,5.80941,5.69668,5.75275,806716.73328151,0
+ED.US,D,19860829,000000,5.72135,5.77802,5.684,5.77802,330035.11786445,0
+ED.US,D,19860902,000000,5.77802,5.80941,5.62774,5.6526,641864.27291931,0
+ED.US,D,19860903,000000,5.58375,5.6526,5.55899,5.6526,329075.29015297,0
+ED.US,D,19860904,000000,5.62774,5.64012,5.57127,5.64012,413741.11832754,0
+ED.US,D,19860905,000000,5.61536,5.61536,5.36482,5.41495,463265.5620523,0
+ED.US,D,19860908,000000,5.3897,5.45844,5.26439,5.37722,523643.44220698,0
+ED.US,D,19860909,000000,5.40247,5.41495,5.33343,5.34591,398724.32665334,0
+ED.US,D,19860910,000000,5.36482,5.37722,5.33343,5.34591,502243.1809772,0
+ED.US,D,19860911,000000,5.27697,5.32076,5.02673,5.12698,875727.9355548,0
+ED.US,D,19860912,000000,5.11421,5.11421,4.88923,5.01445,1438038.2832287,0
+ED.US,D,19860915,000000,5.07062,5.13936,5.01445,5.0829,806401.91799579,0
+ED.US,D,19860916,000000,5.0829,5.0829,4.97046,5.05813,1169025.0324879,0
+ED.US,D,19860917,000000,5.0829,5.09567,5.04535,5.07062,734835.27698635,0
+ED.US,D,19860918,000000,5.07062,5.0829,5.02673,5.02673,663265.55960605,0
+ED.US,D,19860919,000000,5.04535,5.04535,4.95788,5.01445,1125575.3957747,0
+ED.US,D,19860922,000000,5.01445,5.04535,4.97046,5.04535,1086274.7579084,0
+ED.US,D,19860923,000000,5.09567,5.09567,5.04535,5.07062,320450.17169,0
+ED.US,D,19860924,000000,5.07062,5.09567,5.02673,5.07062,527164.86139635,0
+ED.US,D,19860925,000000,5.07062,5.09567,4.97046,4.97046,583392.71724717,0
+ED.US,D,19860926,000000,4.98908,5.02673,4.95788,4.98908,364859.63611465,0
+ED.US,D,19860929,000000,5.00167,5.00167,4.88923,4.93244,416299.63343455,0
+ED.US,D,19860930,000000,4.93244,4.98908,4.92044,4.97046,845055.49252236,0
+ED.US,D,19861001,000000,4.97046,5.01445,4.97046,5.00167,786588.03867806,0
+ED.US,D,19861002,000000,4.98908,5.01445,4.95788,4.97046,463584.47916583,0
+ED.US,D,19861003,000000,5.00167,5.01445,4.97046,5.00167,1169664.9176288,0
+ED.US,D,19861006,000000,5.01445,5.07062,5.01445,5.05813,918223.8972982,0
+ED.US,D,19861007,000000,5.02673,5.05813,5.01445,5.05813,247924.72842603,0
+ED.US,D,19861008,000000,5.05813,5.05813,5.01445,5.01445,421094.67016417,0
+ED.US,D,19861009,000000,5.02673,5.02673,4.95788,4.98908,324607.37419254,0
+ED.US,D,19861010,000000,5.01445,5.02673,4.98908,4.98908,313742.6577361,0
+ED.US,D,19861013,000000,5.00167,5.01445,4.98908,5.00167,169009.66286473,0
+ED.US,D,19861014,000000,5.00167,5.01445,4.97046,4.97046,347929.34175921,0
+ED.US,D,19861015,000000,4.98908,5.02673,4.95788,5.02673,640263.53460987,0
+ED.US,D,19861016,000000,5.02673,5.05813,5.00167,5.01445,525241.10414554,0
+ED.US,D,19861017,000000,5.01445,5.02673,4.98908,5.01445,676684.68934168,0
+ED.US,D,19861020,000000,5.00167,5.01445,4.9454,4.95788,280513.75051056,0
+ED.US,D,19861021,000000,4.98908,5.01445,4.95788,5.01445,207990.3581605,0
+ED.US,D,19861022,000000,5.01445,5.01445,4.9454,4.98908,799376.51238531,0
+ED.US,D,19861023,000000,4.95788,5.02673,4.9454,5.01445,1311200.5377092,0
+ED.US,D,19861024,000000,5.01445,5.02673,5.00167,5.00167,552402.38255816,0
+ED.US,D,19861027,000000,5.00167,5.05813,4.98908,5.04535,1337715.778239,0
+ED.US,D,19861028,000000,5.02673,5.09567,5.02673,5.05813,549845.91836507,0
+ED.US,D,19861029,000000,5.04535,5.12698,5.04535,5.12698,609590.06612049,0
+ED.US,D,19861030,000000,5.2209,5.2209,5.17058,5.18305,1031642.5130822,0
+ED.US,D,19861031,000000,5.18305,5.20822,5.15175,5.19583,372852.04763531,0
+ED.US,D,19861103,000000,5.20822,5.29579,5.20822,5.29579,593619.59947654,0
+ED.US,D,19861104,000000,5.29579,5.33343,5.27697,5.33343,433872.88930185,0
+ED.US,D,19861105,000000,5.30847,5.37722,5.29579,5.36482,245052.42349025,0
+ED.US,D,19861106,000000,5.36482,5.37722,5.23972,5.34591,299689.79560121,0
+ED.US,D,19861107,000000,5.32076,5.33343,5.27697,5.27697,378921.72736213,0
+ED.US,D,19861110,000000,5.27697,5.36482,5.27697,5.34591,1547949.8362208,0
+ED.US,D,19861111,000000,5.36482,5.3897,5.34591,5.37722,891705.58039744,0
+ED.US,D,19861112,000000,5.3897,5.3897,5.36482,5.3897,6453753.3499342,0
+ED.US,D,19861113,000000,5.38364,5.40861,5.36482,5.38364,3418573.0348139,0
+ED.US,D,19861114,000000,5.35225,5.43971,5.32719,5.40861,1856251.4193445,0
+ED.US,D,19861117,000000,5.38364,5.40861,5.35225,5.39594,495211.62262496,0
+ED.US,D,19861118,000000,5.38364,5.39594,5.29579,5.33958,2063289.1279923,0
+ED.US,D,19861119,000000,5.32719,5.35225,5.29579,5.32719,1108959.9167049,0
+ED.US,D,19861120,000000,5.32719,5.35225,5.29579,5.33958,371890.1690099,0
+ED.US,D,19861121,000000,5.33958,5.50876,5.33958,5.49648,792664.89660357,0
+ED.US,D,19861124,000000,5.46508,5.57771,5.46508,5.56522,403839.30595346,0
+ED.US,D,19861125,000000,5.53353,5.57771,5.49648,5.55225,413741.11832754,0
+ED.US,D,19861126,000000,5.53353,5.60872,5.52135,5.56522,321729.94197197,0
+ED.US,D,19861128,000000,5.55225,5.56522,5.50876,5.56522,187858.5871862,0
+ED.US,D,19861201,000000,5.52135,5.52135,5.40861,5.52135,587547.8688358,0
+ED.US,D,19861202,000000,5.52135,5.56522,5.47756,5.55225,959442.13967354,0
+ED.US,D,19861203,000000,5.53353,5.55225,5.49648,5.52135,741227.97565454,0
+ED.US,D,19861204,000000,5.50876,5.50876,5.43971,5.46508,1273500.6381523,0
+ED.US,D,19861205,000000,5.45249,5.49648,5.38364,5.39594,399367.28816519,0
+ED.US,D,19861208,000000,5.39594,5.45249,5.35225,5.4209,979242.68805084,0
+ED.US,D,19861209,000000,5.43971,5.43971,5.36482,5.38364,443457.8354763,0
+ED.US,D,19861210,000000,5.36482,5.46508,5.36482,5.46508,588505.64563338,0
+ED.US,D,19861211,000000,5.43971,5.45249,5.40861,5.4209,683717.27315085,0
+ED.US,D,19861212,000000,5.40861,5.4209,5.38364,5.39594,198725.35455655,0
+ED.US,D,19861215,000000,5.38364,5.45249,5.36482,5.45249,728127.76303245,0
+ED.US,D,19861216,000000,5.43971,5.50876,5.43971,5.45249,875727.9355548,0
+ED.US,D,19861217,000000,5.45249,5.46508,5.4209,5.45249,828445.14073743,0
+ED.US,D,19861218,000000,5.46508,5.47756,5.4209,5.45249,819498.02879006,0
+ED.US,D,19861219,000000,5.43971,5.46508,5.4209,5.46508,967425.32208161,0
+ED.US,D,19861222,000000,5.43971,5.45249,5.36482,5.36482,674449.19317602,0
+ED.US,D,19861223,000000,5.38364,5.39594,5.30847,5.35225,841862.21955914,0
+ED.US,D,19861224,000000,5.35225,5.36482,5.33958,5.35225,192012.71331786,0
+ED.US,D,19861226,000000,5.36482,5.36482,5.32719,5.32719,582119.09970694,0
+ED.US,D,19861229,000000,5.32719,5.35225,5.27082,5.30847,561985.27781871,0
+ED.US,D,19861230,000000,5.29579,5.30847,5.23972,5.29579,738347.46706312,0
+ED.US,D,19861231,000000,5.32719,5.32719,5.29579,5.30847,703843.91684039,0
+ED.US,D,19870102,000000,5.30847,5.46508,5.30847,5.46508,438668.95148842,0
+ED.US,D,19870105,000000,5.46508,5.56522,5.43971,5.55225,558474.1131989,0
+ED.US,D,19870106,000000,5.55225,5.55225,5.47756,5.52135,323644.47011018,0
+ED.US,D,19870107,000000,5.49648,5.53353,5.46508,5.52135,434830.66609942,0
+ED.US,D,19870108,000000,5.53353,5.56522,5.50876,5.55225,290417.61379856,0
+ED.US,D,19870109,000000,5.55225,5.58999,5.52135,5.57771,358475.14110211,0
+ED.US,D,19870112,000000,5.57771,5.60872,5.52135,5.55225,2464879.6068396,0
+ED.US,D,19870113,000000,5.53353,5.60872,5.52135,5.58999,403196.34444159,0
+ED.US,D,19870114,000000,5.62159,5.63408,5.57771,5.60872,541218.74898818,0
+ED.US,D,19870115,000000,5.62159,5.63408,5.56522,5.60872,809597.24187293,0
+ED.US,D,19870116,000000,5.60872,5.63408,5.55225,5.58999,585954.30872506,0
+ED.US,D,19870119,000000,5.58999,5.62159,5.53353,5.62159,1016627.772322,0
+ED.US,D,19870120,000000,5.62159,5.69025,5.60872,5.69025,936114.01936513,0
+ED.US,D,19870121,000000,5.69025,5.72135,5.64666,5.70263,777964.971129,0
+ED.US,D,19870122,000000,5.64666,5.74671,5.62159,5.74671,1092666.4311196,0
+ED.US,D,19870123,000000,5.77802,5.84656,5.69025,5.70263,1318227.9942335,0
+ED.US,D,19870126,000000,5.67757,5.73403,5.67757,5.72135,182109.87548682,0
+ED.US,D,19870127,000000,5.74671,5.84656,5.72135,5.80269,480837.79246263,0
+ED.US,D,19870128,000000,5.84656,5.85934,5.80269,5.85934,717263.04657602,0
+ED.US,D,19870129,000000,5.52135,5.57771,5.46508,5.49648,6837146.0696276,0
+ED.US,D,19870130,000000,5.47756,5.55225,5.46508,5.52135,1628454.3600651,0
+ED.US,D,19870202,000000,5.53353,5.62159,5.49648,5.58999,1720150.7211349,0
+ED.US,D,19870203,000000,5.58999,5.62159,5.56522,5.58999,2333258.1046169,0
+ED.US,D,19870204,000000,5.57771,5.62159,5.56522,5.60872,710550.40533733,0
+ED.US,D,19870205,000000,5.60872,5.63408,5.58999,5.63408,2246673.6464763,0
+ED.US,D,19870206,000000,5.63408,5.63408,5.55225,5.62159,598093.6681787,0
+ED.US,D,19870209,000000,5.58999,5.60872,5.53353,5.55225,1692673.6019796,0
+ED.US,D,19870210,000000,5.53353,5.55225,5.39594,5.43971,2475751.5014947,0
+ED.US,D,19870211,000000,5.29579,5.43377,5.2209,5.29579,8306812.5217725,0
+ED.US,D,19870212,000000,5.30847,5.33343,5.23338,5.26439,2623358.8522158,0
+ED.US,D,19870213,000000,5.2522,5.33343,5.2209,5.30847,916303.21641827,0
+ED.US,D,19870217,000000,5.27697,5.36482,5.27697,5.27697,797771.67224804,0
+ED.US,D,19870218,000000,5.27697,5.27697,5.23338,5.27697,906405.50587201,0
+ED.US,D,19870219,000000,5.30847,5.30847,5.2209,5.2522,955922.77139808,0
+ED.US,D,19870220,000000,5.26439,5.26439,5.20822,5.2209,550804.7206196,0
+ED.US,D,19870223,000000,5.2209,5.23338,5.13283,5.20822,646653.15690719,0
+ED.US,D,19870224,000000,5.2209,5.2522,5.20822,5.23338,203198.39780176,0
+ED.US,D,19870225,000000,5.20822,5.23338,5.19583,5.2209,306073.26515679,0
+ED.US,D,19870226,000000,5.19583,5.2209,5.10826,5.17681,1215991.9865625,0
+ED.US,D,19870227,000000,5.19583,5.19583,5.12054,5.15175,710874.44973566,0
+ED.US,D,19870302,000000,5.16453,5.17681,5.12054,5.15175,515019.34920096,0
+ED.US,D,19870303,000000,5.15175,5.15175,5.09567,5.12054,551764.54833108,0
+ED.US,D,19870304,000000,5.12054,5.20822,5.12054,5.20822,1585642.5575789,0
+ED.US,D,19870305,000000,5.23338,5.30847,5.2209,5.26439,1121423.3205569,0
+ED.US,D,19870306,000000,5.23338,5.26439,5.17681,5.20822,523643.44220698,0
+ED.US,D,19870309,000000,5.15175,5.19583,5.15175,5.15175,414701.97149598,0
+ED.US,D,19870310,000000,5.17681,5.17681,5.10826,5.15175,1176692.3741533,0
+ED.US,D,19870311,000000,5.15175,5.20822,5.09567,5.12054,643139.94137347,0
+ED.US,D,19870312,000000,5.10826,5.16453,5.09567,5.12054,1944751.4310803,0
+ED.US,D,19870313,000000,5.12054,5.15175,5.09567,5.09567,598412.58529225,0
+ED.US,D,19870316,000000,5.06408,5.12054,5.03297,5.07695,800333.26372593,0
+ED.US,D,19870317,000000,5.12054,5.15175,5.09567,5.12054,1093304.2653468,0
+ED.US,D,19870318,000000,5.12054,5.12054,5.06408,5.10826,407034.6298306,0
+ED.US,D,19870319,000000,5.09567,5.12054,5.05189,5.10826,897459.4193816,0
+ED.US,D,19870320,000000,5.10826,5.17681,5.10826,5.17681,1491389.732316,0
+ED.US,D,19870323,000000,5.15175,5.17681,5.12054,5.17681,1117910.1050231,0
+ED.US,D,19870324,000000,5.17681,5.19583,5.12054,5.13283,1519504.6856985,0
+ED.US,D,19870325,000000,5.12054,5.15175,5.07695,5.09567,2922081.6419069,0
+ED.US,D,19870326,000000,5.12054,5.12054,5.07695,5.09567,641540.22852098,0
+ED.US,D,19870327,000000,5.07695,5.09567,4.99553,5.02059,833878.01169413,0
+ED.US,D,19870330,000000,4.90777,4.96413,4.89508,4.93244,1483720.3397367,0
+ED.US,D,19870331,000000,4.96413,4.96413,4.89508,4.89508,637385.07693236,0
+ED.US,D,19870401,000000,4.8514,4.89508,4.83278,4.8514,1804495.5812821,0
+ED.US,D,19870402,000000,4.86418,4.93244,4.8514,4.93244,505754.34559701,0
+ED.US,D,19870403,000000,4.95174,4.95174,4.90777,4.93244,907684.25069705,0
+ED.US,D,19870406,000000,4.95174,5.02059,4.93244,5.02059,714384.58889849,0
+ED.US,D,19870407,000000,4.96413,5.00801,4.92044,4.95174,616935.41430147,0
+ED.US,D,19870408,000000,4.93244,4.96413,4.92044,4.95174,801923.7474658,0
+ED.US,D,19870409,000000,4.97671,4.97671,4.87656,4.89508,1143146.6007281,0
+ED.US,D,19870410,000000,4.86418,4.90777,4.86418,4.86418,848251.84185646,0
+ED.US,D,19870413,000000,4.86418,4.89508,4.79542,4.80751,655596.16702674,0
+ED.US,D,19870414,000000,4.77621,4.77621,4.60711,4.73233,1919830.7761182,0
+ED.US,D,19870415,000000,4.75145,4.8514,4.69488,4.83278,1486278.8548438,0
+ED.US,D,19870416,000000,4.86418,5.00801,4.86418,4.96413,827805.25559644,0
+ED.US,D,19870420,000000,4.95174,4.99553,4.95174,4.99553,661033.13981127,0
+ED.US,D,19870421,000000,4.97671,5.10826,4.93244,5.10826,809271.14656069,0
+ED.US,D,19870422,000000,4.97671,5.09567,4.97671,4.97671,792664.89660357,0
+ED.US,D,19870423,000000,4.97671,5.02059,4.92044,4.95174,431637.3931362,0
+ED.US,D,19870424,000000,4.86418,4.90777,4.79542,4.80751,448886.60460517,0
+ED.US,D,19870427,000000,4.75145,4.79542,4.70736,4.75145,1059755.4155507,0
+ED.US,D,19870428,000000,4.77621,4.87656,4.76392,4.81999,1319503.6626878,0
+ED.US,D,19870429,000000,4.8514,5.00801,4.8514,4.93244,1073494.4878568,0
+ED.US,D,19870430,000000,4.95174,5.00801,4.95174,4.99553,842182.16212964,0
+ED.US,D,19870501,000000,4.96413,4.97671,4.89508,4.89508,936751.85359221,0
+ED.US,D,19870504,000000,4.90777,4.99553,4.89508,4.99553,632917.16097193,0
+ED.US,D,19870505,000000,5.00801,5.00801,4.96413,4.97671,1425258.0131771,0
+ED.US,D,19870506,000000,4.99553,5.00801,4.97671,4.99553,3290771.3597549,0
+ED.US,D,19870507,000000,4.96413,4.98908,4.92044,4.96413,3578318.7195315,0
+ED.US,D,19870508,000000,4.97671,4.98908,4.85764,4.90153,3801963.7035934,0
+ED.US,D,19870511,000000,4.93244,5.02059,4.90153,4.92044,500644.49358167,0
+ED.US,D,19870512,000000,4.93244,4.97671,4.90153,4.97671,653363.74723197,0
+ED.US,D,19870513,000000,4.96413,5.06408,4.96413,5.03297,1108317.98065,0
+ED.US,D,19870514,000000,5.05189,5.05189,4.9454,4.97671,531315.91115714,0
+ED.US,D,19870515,000000,4.9454,4.9454,4.88923,4.88923,316293.99464442,0
+ED.US,D,19870518,000000,4.87656,4.92044,4.81999,4.84526,427163.32443403,0
+ED.US,D,19870519,000000,4.81999,4.81999,4.65743,4.70132,1078608.4416999,0
+ED.US,D,19870520,000000,4.66972,4.73233,4.65743,4.65743,850168.42090857,0
+ED.US,D,19870521,000000,4.66972,4.80127,4.66972,4.78879,696489.33954679,0
+ED.US,D,19870522,000000,4.80127,4.87656,4.78879,4.81999,1129405.477508,0
+ED.US,D,19870526,000000,4.81999,4.88923,4.81999,4.88923,1538038.7947341,0
+ED.US,D,19870527,000000,4.87656,4.92044,4.84526,4.84526,414701.97149598,0
+ED.US,D,19870528,000000,4.87656,4.9454,4.87656,4.92044,532272.66249777,0
+ED.US,D,19870529,000000,4.97671,5.02059,4.93244,4.93244,697136.40288648,0
+ED.US,D,19870601,000000,4.96413,5.00801,4.93244,4.93244,633235.05262851,0
+ED.US,D,19870602,000000,4.92044,5.00801,4.90153,4.93244,609273.19992086,0
+ED.US,D,19870603,000000,4.96413,5.03297,4.96413,4.97671,380516.31292983,0
+ED.US,D,19870604,000000,5.00801,5.02059,4.98908,5.02059,165812.28807369,0
+ED.US,D,19870605,000000,5.02059,5.05189,5.00801,5.03297,1630374.015488,0
+ED.US,D,19870608,000000,5.03297,5.06408,4.98908,5.03297,1321418.1908259,0
+ED.US,D,19870609,000000,5.05189,5.09567,5.03297,5.09567,374444.58228909,0
+ED.US,D,19870610,000000,5.07695,5.18305,5.06408,5.13936,1571585.5936162,0
+ED.US,D,19870611,000000,5.13936,5.13936,5.07695,5.10826,980842.40090331,0
+ED.US,D,19870612,000000,5.15175,5.16453,5.12054,5.13936,664862.19608766,0
+ED.US,D,19870615,000000,5.16453,5.18305,5.12054,5.16453,947934.46170524,0
+ED.US,D,19870616,000000,5.19583,5.19583,5.15175,5.18305,490421.71318013,0
+ED.US,D,19870617,000000,5.18305,5.19583,5.12054,5.12054,621734.55285892,0
+ED.US,D,19870618,000000,5.12054,5.19583,5.10826,5.19583,253358.62483968,0
+ED.US,D,19870619,000000,5.19583,5.19583,5.13936,5.18305,702565.17201536,0
+ED.US,D,19870622,000000,5.16453,5.22684,5.16453,5.22684,1241230.5331812,0
+ED.US,D,19870623,000000,5.23972,5.2522,5.20822,5.22684,1009280.3732271,0
+ED.US,D,19870624,000000,5.22684,5.2522,5.20822,5.20822,236426.27957034,0
+ED.US,D,19870625,000000,5.23972,5.2835,5.23972,5.2835,248567.68993789,0
+ED.US,D,19870626,000000,5.2522,5.27082,5.22684,5.23972,237380.97999704,0
+ED.US,D,19870629,000000,5.23972,5.23972,5.19583,5.23972,506398.33256583,0
+ED.US,D,19870630,000000,5.23972,5.23972,5.18305,5.22684,675725.88708714,0
+ED.US,D,19870701,000000,5.18305,5.20822,5.16453,5.16453,974450.72769208,0
+ED.US,D,19870702,000000,5.15175,5.16453,5.12054,5.13936,440899.32036929,0
+ED.US,D,19870706,000000,5.13936,5.16453,5.13936,5.13936,190739.09577761,0
+ED.US,D,19870707,000000,5.15175,5.15175,5.13936,5.13936,398089.56879713,0
+ED.US,D,19870708,000000,5.15175,5.15175,5.12054,5.13936,964867.83243153,0
+ED.US,D,19870709,000000,5.16453,5.16453,5.12054,5.12054,426202.47126559,0
+ED.US,D,19870710,000000,5.12054,5.16453,5.12054,5.15175,253358.62483968,0
+ED.US,D,19870713,000000,5.13936,5.16453,5.12054,5.13936,226201.44825488,0
+ED.US,D,19870714,000000,5.13936,5.16453,5.12054,5.13936,563905.95869864,0
+ED.US,D,19870715,000000,5.12054,5.13936,5.10826,5.12054,213100.21017583,0
+ED.US,D,19870716,000000,5.12054,5.15175,5.09567,5.09567,287549.41069061,0
+ED.US,D,19870717,000000,5.09567,5.12054,5.07695,5.10826,1188516.9183212,0
+ED.US,D,19870720,000000,5.10826,5.10826,5.06408,5.06408,561347.44359162,0
+ED.US,D,19870721,000000,5.07695,5.09567,5.03297,5.03297,258473.6041398,0
+ED.US,D,19870722,000000,5.06408,5.06408,5.00801,5.03297,235464.40094493,0
+ED.US,D,19870723,000000,5.03297,5.03297,4.92044,4.9454,410869.83884871,0
+ED.US,D,19870724,000000,4.96413,4.96413,4.88923,4.93244,1207683.7342992,0
+ED.US,D,19870727,000000,4.96413,4.98908,4.93244,4.98908,300320.4516296,0
+ED.US,D,19870728,000000,5.00801,5.03297,4.96413,5.02059,860711.14388061,0
+ED.US,D,19870729,000000,5.00801,5.03297,4.96413,5.03297,699687.73979479,0
+ED.US,D,19870730,000000,5.03297,5.06408,5.00801,5.03297,408633.31722612,0
+ED.US,D,19870731,000000,5.03297,5.06408,5.02059,5.02059,433231.9787039,0
+ED.US,D,19870803,000000,5.03297,5.09567,5.00801,5.06408,556236.56611934,0
+ED.US,D,19870804,000000,5.07695,5.10826,5.06408,5.06408,889785.92497446,0
+ED.US,D,19870805,000000,5.07695,5.12054,5.06408,5.06408,746979.76372477,0
+ED.US,D,19870806,000000,5.07695,5.12054,5.06408,5.12054,227483.26945078,0
+ED.US,D,19870807,000000,5.12054,5.15175,5.09567,5.15175,1491389.732316,0
+ED.US,D,19870810,000000,5.16453,5.22684,5.15175,5.22684,1817915.7364746,0
+ED.US,D,19870811,000000,5.22684,5.33958,5.22684,5.33958,1211196.9498329,0
+ED.US,D,19870812,000000,5.33958,5.35868,5.23972,5.27082,6932989.3786305,0
+ED.US,D,19870813,000000,5.35868,5.40247,5.26439,5.35868,2805785.5939022,0
+ED.US,D,19870814,000000,5.33958,5.40247,5.32719,5.35868,815348.00448621,0
+ED.US,D,19870817,000000,5.38364,5.40247,5.32719,5.33958,758796.10423706,0
+ED.US,D,19870818,000000,5.29579,5.29579,5.23972,5.2835,1429724.9036806,0
+ED.US,D,19870819,000000,5.26439,5.30847,5.23972,5.2835,5303582.3690526,0
+ED.US,D,19870820,000000,5.32719,5.35868,5.29579,5.33958,728441.55286121,0
+ED.US,D,19870821,000000,5.30847,5.33958,5.29579,5.32719,432274.20190631,0
+ED.US,D,19870824,000000,5.29579,5.30847,5.23972,5.30847,262943.57101414,0
+ED.US,D,19870825,000000,5.29579,5.32719,5.29579,5.29579,380516.31292983,0
+ED.US,D,19870826,000000,5.29579,5.30847,5.26439,5.2835,825569.75943079,0
+ED.US,D,19870827,000000,5.26439,5.29579,5.2522,5.2835,625244.69202177,0
+ED.US,D,19870828,000000,5.26439,5.29579,5.20822,5.2209,412145.50730288,0
+ED.US,D,19870831,000000,5.2209,5.26439,5.2209,5.23972,271249.77236356,0
+ED.US,D,19870901,000000,5.2522,5.2522,5.10153,5.14551,734507.1307602,0
+ED.US,D,19870902,000000,5.17681,5.19583,5.07695,5.10153,2987579.6286465,0
+ED.US,D,19870903,000000,5.12054,5.13283,5.08964,5.10153,627479.16273046,0
+ED.US,D,19870904,000000,5.10153,5.14551,5.10153,5.12054,470294.04403366,0
+ED.US,D,19870908,000000,5.08964,5.10153,5.05813,5.07695,785953.28082185,0
+ED.US,D,19870909,000000,5.07695,5.10153,5.07695,5.10153,558474.1131989,0
+ED.US,D,19870910,000000,5.14551,5.14551,5.12054,5.13283,1320778.305685,0
+ED.US,D,19870911,000000,5.13283,5.20822,5.12054,5.17681,884672.99658826,0
+ED.US,D,19870914,000000,5.16453,5.20822,5.16453,5.20822,360068.70121285,0
+ED.US,D,19870915,000000,5.17681,5.19583,5.16453,5.17681,538982.22736558,0
+ED.US,D,19870916,000000,5.20822,5.20822,5.17681,5.19583,480197.90732164,0
+ED.US,D,19870917,000000,5.20822,5.20822,5.17681,5.17681,229715.68924557,0
+ED.US,D,19870918,000000,5.17681,5.17681,5.12054,5.12054,918861.73152528,0
+ED.US,D,19870921,000000,5.13283,5.14551,5.08964,5.12054,364540.71900109,0
+ED.US,D,19870922,000000,5.12054,5.17681,5.08964,5.17681,443457.8354763,0
+ED.US,D,19870923,000000,5.17681,5.17681,5.12054,5.14551,923974.65991149,0
+ED.US,D,19870924,000000,5.14551,5.16453,5.12054,5.14551,539305.24630694,0
+ED.US,D,19870925,000000,5.14551,5.14551,5.12054,5.13283,970617.56958786,0
+ED.US,D,19870928,000000,5.19583,5.20822,5.14551,5.17681,732923.82521903,0
+ED.US,D,19870929,000000,5.19583,5.20822,5.16453,5.19583,780202.51820858,0
+ED.US,D,19870930,000000,5.19583,5.23972,5.17681,5.20822,1570940.5811905,0
+ED.US,D,19871001,000000,5.23972,5.2522,5.2209,5.2522,640579.37535254,0
+ED.US,D,19871002,000000,5.2835,5.29579,5.2522,5.26439,960072.79570192,0
+ED.US,D,19871005,000000,5.26439,5.29579,5.2522,5.2835,710874.44973566,0
+ED.US,D,19871006,000000,5.2835,5.29579,5.23972,5.2522,1581489.4569042,0
+ED.US,D,19871007,000000,5.2835,5.29579,5.2522,5.2835,739949.23082951,0
+ED.US,D,19871008,000000,5.2835,5.30847,5.26439,5.29579,1275420.2935753,0
+ED.US,D,19871009,000000,5.29579,5.29579,5.2522,5.26439,320768.06334658,0
+ED.US,D,19871012,000000,5.2835,5.30847,5.23972,5.30847,433549.87036048,0
+ED.US,D,19871013,000000,5.29579,5.42743,5.29579,5.42743,2371274.8703734,0
+ED.US,D,19871014,000000,5.40247,5.42743,5.37098,5.38364,1063910.5671394,0
+ED.US,D,19871015,000000,5.35868,5.45844,5.33958,5.38364,1047938.0495815,0
+ED.US,D,19871016,000000,5.40247,5.42743,5.14551,5.30847,1239312.9286723,0
+ED.US,D,19871019,000000,5.20822,5.20822,4.43842,4.43842,2823677.7668832,0
+ED.US,D,19871020,000000,4.61346,4.81999,4.56967,4.81999,2379265.2309801,0
+ED.US,D,19871021,000000,4.93907,5.20822,4.91391,5.05813,1553695.4715494,0
+ED.US,D,19871022,000000,4.79542,5.03297,4.77621,5.01445,803843.40288878,0
+ED.US,D,19871023,000000,4.95788,5.19583,4.95788,5.19583,1306726.469007,0
+ED.US,D,19871026,000000,5.14551,5.14551,5.07695,5.10153,1077329.6968749,0
+ED.US,D,19871027,000000,5.20822,5.20822,5.12054,5.12054,1200335.3097474,0
+ED.US,D,19871028,000000,5.07695,5.17681,5.01445,5.01445,1130045.362649,0
+ED.US,D,19871029,000000,5.07695,5.12054,5.01445,5.08964,668379.5134492,0
+ED.US,D,19871030,000000,5.05813,5.13283,5.05813,5.12054,1460720.3656545,0
+ED.US,D,19871102,000000,5.14551,5.16453,5.10153,5.12054,471569.7124878,0
+ED.US,D,19871103,000000,5.12054,5.14551,5.08964,5.14551,849847.45288111,0
+ED.US,D,19871104,000000,5.14551,5.20822,5.12054,5.19583,1008001.628402,0
+ED.US,D,19871105,000000,5.17681,5.40247,5.17681,5.2835,1088515.3813589,0
+ED.US,D,19871106,000000,5.29579,5.35868,5.2522,5.32719,767100.25467257,0
+ED.US,D,19871109,000000,5.32719,5.32719,5.26439,5.2835,1118221.843938,0
+ED.US,D,19871110,000000,5.20822,5.30847,5.19583,5.29579,1124937.5615477,0
+ED.US,D,19871111,000000,5.32719,5.35868,5.29579,5.32719,16965074.779037,0
+ED.US,D,19871112,000000,5.32719,5.38364,5.29579,5.35225,1653693.9321408,0
+ED.US,D,19871113,000000,5.33958,5.35225,5.2522,5.2522,8690208.3178368,0
+ED.US,D,19871116,000000,5.30847,5.30847,5.2522,5.26439,18251665.375241,0
+ED.US,D,19871117,000000,5.23338,5.2522,5.1895,5.2209,499049.90801398,0
+ED.US,D,19871118,000000,5.20198,5.2522,5.1895,5.2522,563262.99718677,0
+ED.US,D,19871119,000000,5.2209,5.2522,5.20198,5.20198,457195.88232547,0
+ED.US,D,19871120,000000,5.20198,5.2522,5.1895,5.23338,819498.02879006,0
+ED.US,D,19871123,000000,5.20198,5.27697,5.20198,5.2522,400324.03950582,0
+ED.US,D,19871124,000000,5.23338,5.27697,5.20198,5.2209,449844.38140275,0
+ED.US,D,19871125,000000,5.20198,5.2209,5.11421,5.17681,505754.34559701,0
+ED.US,D,19871127,000000,5.14551,5.17681,5.14551,5.15809,561666.36070516,0
+ED.US,D,19871130,000000,5.12698,5.12698,4.97671,5.05189,826843.37697104,0
+ED.US,D,19871201,000000,5.10153,5.10153,5.0829,5.0829,391696.87012894,0
+ED.US,D,19871202,000000,5.0829,5.11421,5.0829,5.10153,514062.59786034,0
+ED.US,D,19871203,000000,5.10153,5.10153,5.03941,5.05189,558474.1131989,0
+ED.US,D,19871204,000000,5.02673,5.11421,4.99553,5.0829,361346.42058092,0
+ED.US,D,19871207,000000,5.11421,5.12698,5.0829,5.11421,395852.02171757,0
+ED.US,D,19871208,000000,5.07062,5.14551,5.07062,5.12698,289458.81154402,0
+ED.US,D,19871209,000000,5.15809,5.2209,5.14551,5.2209,632273.17400311,0
+ED.US,D,19871210,000000,5.12698,5.17681,5.12698,5.14551,259105.28562514,0
+ED.US,D,19871211,000000,5.11421,5.11421,5.02673,5.07062,502243.1809772,0
+ED.US,D,19871214,000000,5.10153,5.17681,5.0829,5.17681,222365.2137798,0
+ED.US,D,19871215,000000,5.14551,5.2209,5.14551,5.2209,471569.7124878,0
+ED.US,D,19871216,000000,5.27697,5.27697,5.1895,5.2209,600325.06251652,0
+ED.US,D,19871217,000000,5.2209,5.2209,5.17681,5.17681,364859.63611465,0
+ED.US,D,19871218,000000,5.1895,5.1895,5.15809,5.17681,908000.09143971,0
+ED.US,D,19871221,000000,5.17681,5.17681,5.15809,5.17681,587547.8688358,0
+ED.US,D,19871222,000000,5.15809,5.15809,5.10153,5.11421,876373.97343753,0
+ED.US,D,19871223,000000,5.15809,5.15809,5.10153,5.10153,446979.25466568,0
+ED.US,D,19871224,000000,5.11421,5.11421,5.07062,5.0829,327801.67261272,0
+ED.US,D,19871228,000000,5.10153,5.10153,5.02673,5.03941,2007692.9536268,0
+ED.US,D,19871229,000000,5.07062,5.07062,5.00801,5.00801,486902.34490468,0
+ED.US,D,19871230,000000,5.03941,5.07062,5.02673,5.07062,760710.63237526,0
+ED.US,D,19871231,000000,5.05189,5.05189,5.00801,5.02673,483715.22468319,0
+ED.US,D,19880104,000000,5.05189,5.11421,5.05189,5.10153,1559764.1258192,0
+ED.US,D,19880105,000000,5.14551,5.17681,5.14551,5.17681,916626.23535964,0
+ED.US,D,19880106,000000,5.17681,5.2209,5.15809,5.20198,848573.83534087,0
+ED.US,D,19880107,000000,5.2209,5.27697,5.17681,5.27697,862946.64004625,0
+ED.US,D,19880108,000000,5.27697,5.27697,5.17681,5.17681,900656.79417265,0
+ED.US,D,19880111,000000,5.20198,5.20198,5.0829,5.14551,411189.78141922,0
+ED.US,D,19880112,000000,5.11421,5.14551,5.07062,5.11421,401283.8672173,0
+ED.US,D,19880113,000000,5.11421,5.20198,5.11421,5.1895,696489.33954679,0
+ED.US,D,19880114,000000,5.1895,5.23338,5.1895,5.20198,589142.4544035,0
+ED.US,D,19880115,000000,5.26439,5.33958,5.26439,5.27697,975730.49797406,0
+ED.US,D,19880118,000000,5.29579,5.37098,5.29579,5.32719,371569.20098245,0
+ED.US,D,19880119,000000,5.32719,5.40247,5.32719,5.38364,645052.41859775,0
+ED.US,D,19880120,000000,5.35225,5.44626,5.35225,5.40247,577963.94811831,0
+ED.US,D,19880121,000000,5.41495,5.41495,5.38364,5.38364,528443.60622137,0
+ED.US,D,19880122,000000,5.40247,5.53353,5.38364,5.47756,413741.11832754,0
+ED.US,D,19880125,000000,5.52135,5.53353,5.47756,5.53353,2838696.6094712,0
+ED.US,D,19880126,000000,5.52135,5.53353,5.49004,5.50252,229075.80410457,0
+ED.US,D,19880127,000000,5.53353,5.56522,5.50252,5.52135,636426.27467783,0
+ED.US,D,19880128,000000,5.55225,5.67123,5.55225,5.67123,2022073.9619879,0
+ED.US,D,19880129,000000,5.67123,5.684,5.62774,5.684,576365.26072278,0
+ED.US,D,19880201,000000,5.70263,5.71521,5.60872,5.64012,310228.41674542,0
+ED.US,D,19880202,000000,5.64012,5.65884,5.59634,5.64012,1045700.5025019,0
+ED.US,D,19880203,000000,5.64012,5.64012,5.52135,5.52135,442177.03973736,0
+ED.US,D,19880204,000000,5.53353,5.53353,5.47756,5.50252,1707051.5339697,0
+ED.US,D,19880205,000000,5.53353,5.56522,5.47756,5.47756,836749.29117294,0
+ED.US,D,19880208,000000,5.45844,5.45844,5.41495,5.45844,9840702.3176597,0
+ED.US,D,19880209,000000,5.45844,5.52135,5.45844,5.49004,70823246.243235,0
+ED.US,D,19880210,000000,5.38364,5.45844,5.35225,5.45844,7986360.2991686,0
+ED.US,D,19880211,000000,5.45844,5.45844,5.40247,5.42743,7166544.3787219,0
+ED.US,D,19880212,000000,5.42743,5.47756,5.41495,5.45844,834517.89683511,0
+ED.US,D,19880216,000000,5.44626,5.44626,5.38364,5.41495,1216628.7953327,0
+ED.US,D,19880217,000000,5.42743,5.42743,5.32719,5.35225,505118.56228384,0
+ED.US,D,19880218,000000,5.37098,5.40247,5.32719,5.37098,673490.39092149,0
+ED.US,D,19880219,000000,5.35225,5.45844,5.35225,5.45844,415656.67192269,0
+ED.US,D,19880222,000000,5.45844,5.62774,5.44626,5.56522,391060.06135882,0
+ED.US,D,19880223,000000,5.53353,5.53353,5.47756,5.49004,377640.93162319,0
+ED.US,D,19880224,000000,5.49004,5.50252,5.47756,5.47756,289782.85594235,0
+ED.US,D,19880225,000000,5.45844,5.49004,5.37098,5.38364,376040.19331375,0
+ED.US,D,19880226,000000,5.41495,5.41495,5.38364,5.38364,319490.34397851,0
+ED.US,D,19880229,000000,5.40247,5.45844,5.38364,5.45844,460073.31454602,0
+ED.US,D,19880301,000000,5.42743,5.42743,5.38364,5.42743,351758.3980356,0
+ED.US,D,19880302,000000,5.41495,5.49004,5.41495,5.42743,398089.56879713,0
+ED.US,D,19880303,000000,5.42743,5.42743,5.37098,5.41495,368376.95347619,0
+ED.US,D,19880304,000000,5.37098,5.40247,5.35225,5.40247,598093.6681787,0
+ED.US,D,19880307,000000,5.40247,5.40247,5.30847,5.30847,304794.52033176,0
+ED.US,D,19880308,000000,5.33958,5.35225,5.2522,5.29579,883073.28373578,0
+ED.US,D,19880309,000000,5.30847,5.30847,5.20198,5.20198,503515.77306049,0
+ED.US,D,19880310,000000,5.2209,5.23338,5.20198,5.2209,567741.16771678,0
+ED.US,D,19880311,000000,5.2522,5.2522,5.15809,5.20198,808319.52250486,0
+ED.US,D,19880314,000000,5.17681,5.2209,5.17681,5.2209,668055.46905089,0
+ED.US,D,19880315,000000,5.1895,5.26439,5.17681,5.2522,603523.46276454,0
+ED.US,D,19880316,000000,5.29579,5.35225,5.26439,5.35225,259743.11985221,0
+ED.US,D,19880317,000000,5.37098,5.37098,5.32719,5.35225,355276.7408541,0
+ED.US,D,19880318,000000,5.37098,5.40247,5.32719,5.38364,850168.42090857,0
+ED.US,D,19880321,000000,5.40247,5.40247,5.32719,5.33958,861033.13736502,0
+ED.US,D,19880322,000000,5.35225,5.35225,5.29579,5.30847,867424.81057624,0
+ED.US,D,19880323,000000,5.30847,5.32719,5.23338,5.2522,2642524.6427369,0
+ED.US,D,19880324,000000,5.23338,5.2522,5.20198,5.23338,408951.20888271,0
+ED.US,D,19880325,000000,5.26439,5.26439,5.1895,5.20198,314063.62576355,0
+ED.US,D,19880328,000000,5.1895,5.2209,5.17681,5.20198,273488.34490008,0
+ED.US,D,19880329,000000,5.23338,5.27697,5.2209,5.2209,506398.33256583,0
+ED.US,D,19880330,000000,5.2522,5.2522,5.20198,5.2209,172526.98022629,0
+ED.US,D,19880331,000000,5.2209,5.2209,5.17681,5.17681,392017.83815639,0
+ED.US,D,19880404,000000,5.1895,5.1895,5.14551,5.17681,332912.550085,0
+ED.US,D,19880405,000000,5.15809,5.20198,5.15809,5.1895,410869.83884871,0
+ED.US,D,19880406,000000,5.1895,5.26439,5.1895,5.2522,551764.54833108,0
+ED.US,D,19880407,000000,5.2522,5.27697,5.23338,5.27697,289782.85594235,0
+ED.US,D,19880408,000000,5.2522,5.32719,5.23338,5.32719,717900.88080309,0
+ED.US,D,19880411,000000,5.33958,5.33958,5.27697,5.29579,311505.11065654,0
+ED.US,D,19880412,000000,5.26439,5.32719,5.2522,5.32719,510868.29944016,0
+ED.US,D,19880413,000000,5.32719,5.33958,5.29579,5.33958,276357.57346498,0
+ED.US,D,19880414,000000,5.30847,5.30847,5.23338,5.23338,321409.99940149,0
+ED.US,D,19880415,000000,5.2522,5.26439,5.17681,5.1895,401921.70144439,0
+ED.US,D,19880418,000000,5.2209,5.2209,5.14551,5.15809,567415.07240453,0
+ED.US,D,19880419,000000,5.17681,5.20198,5.15809,5.15809,360705.50998297,0
+ED.US,D,19880420,000000,5.15809,5.17681,5.14551,5.15809,357512.23701974,0
+ED.US,D,19880421,000000,5.15809,5.20198,5.05189,5.12698,506714.17330848,0
+ED.US,D,19880422,000000,5.15809,5.20198,5.12698,5.17681,308949.67192039,0
+ED.US,D,19880425,000000,5.12698,5.20198,5.12698,5.1895,814388.17677473,0
+ED.US,D,19880426,000000,5.1895,5.2209,5.15809,5.1895,522687.7163233,0
+ED.US,D,19880427,000000,5.1895,5.2209,5.15809,5.1895,349522.90186994,0
+ED.US,D,19880428,000000,5.14551,5.1895,5.12698,5.15809,394255.38523596,0
+ED.US,D,19880429,000000,5.15809,5.17681,5.12698,5.17681,317893.7074969,0
+ED.US,D,19880502,000000,5.17681,5.17681,5.12698,5.15809,237380.97999704,0
+ED.US,D,19880503,000000,5.15809,5.17681,5.15809,5.17681,409267.04962536,0
+ED.US,D,19880504,000000,5.15809,5.20198,5.12698,5.12698,607994.45509582,0
+ED.US,D,19880505,000000,5.12698,5.15809,5.11421,5.14551,700642.44022151,0
+ED.US,D,19880506,000000,5.14551,5.15809,5.11421,5.11421,1177648.1000369,0
+ED.US,D,19880509,000000,5.11421,5.14551,5.11421,5.12698,540903.93370246,0
+ED.US,D,19880510,000000,5.12698,5.14551,5.11421,5.11421,2229745.4030349,0
+ED.US,D,19880511,000000,5.10153,5.11421,5.05189,5.05189,68687432.697437,0
+ED.US,D,19880512,000000,5.04535,5.07695,5.01445,5.02673,4207716.512228,0
+ED.US,D,19880513,000000,5.04535,5.08964,5.02673,5.04535,4342867.6372958,0
+ED.US,D,19880516,000000,5.07695,5.08964,5.05813,5.08964,1463914.6640746,0
+ED.US,D,19880517,000000,5.08964,5.13936,5.05813,5.07695,792664.89660357,0
+ED.US,D,19880518,000000,5.05813,5.08964,5.01445,5.04535,380194.31944542,0
+ED.US,D,19880519,000000,5.04535,5.08964,5.02673,5.08964,281154.66110852,0
+ED.US,D,19880520,000000,5.08964,5.12054,5.07695,5.12054,366137.35548271,0
+ED.US,D,19880523,000000,5.10826,5.13936,5.10826,5.12054,220770.6282121,0
+ED.US,D,19880524,000000,5.12054,5.13936,5.10826,5.13936,254640.44603558,0
+ED.US,D,19880525,000000,5.13936,5.19583,5.13936,5.18305,520135.35395803,0
+ED.US,D,19880526,000000,5.17058,5.25824,5.17058,5.22684,312140.89396971,0
+ED.US,D,19880527,000000,5.21485,5.25824,5.21485,5.25824,211187.73295155,0
+ED.US,D,19880531,000000,5.28984,5.39594,5.27697,5.38364,1068710.7311537,0
+ED.US,D,19880601,000000,5.41495,5.50252,5.36482,5.49004,1006398.8391787,0
+ED.US,D,19880602,000000,5.44626,5.52135,5.42743,5.52135,603202.49473708,0
+ED.US,D,19880603,000000,5.52135,5.55225,5.45844,5.53353,415013.71041083,0
+ED.US,D,19880606,000000,5.49004,5.50252,5.44626,5.44626,390741.14424528,0
+ED.US,D,19880607,000000,5.49004,5.49004,5.32076,5.41495,508632.80327451,0
+ED.US,D,19880608,000000,5.39594,5.50252,5.39594,5.47756,876050.95449617,0
+ED.US,D,19880609,000000,5.49004,5.49004,5.39594,5.39594,538026.50148191,0
+ED.US,D,19880610,000000,5.42743,5.49004,5.41495,5.42743,401603.8097878,0
+ED.US,D,19880613,000000,5.44626,5.45844,5.36482,5.41495,504157.70911539,0
+ED.US,D,19880614,000000,5.47756,5.49004,5.42743,5.45844,1078608.4416999,0
+ED.US,D,19880615,000000,5.42743,5.50252,5.42743,5.50252,766464.4713594,0
+ED.US,D,19880616,000000,5.47756,5.47756,5.36482,5.38364,333226.33991376,0
+ED.US,D,19880617,000000,5.45844,5.47756,5.41495,5.47756,908636.90020983,0
+ED.US,D,19880620,000000,5.45844,5.45844,5.44626,5.45844,338979.15344097,0
+ED.US,D,19880621,000000,5.47756,5.49004,5.42743,5.47756,605121.1247031,0
+ED.US,D,19880622,000000,5.52135,5.56522,5.49004,5.50252,716302.19340756,0
+ED.US,D,19880623,000000,5.50252,5.52135,5.47756,5.49004,154317.94104581,0
+ED.US,D,19880624,000000,5.50252,5.55225,5.47756,5.49004,1016304.7533806,0
+ED.US,D,19880627,000000,5.49004,5.49004,5.39594,5.44626,1166466.5173808,0
+ED.US,D,19880628,000000,5.44626,5.44626,5.38364,5.38364,560067.67330964,0
+ED.US,D,19880629,000000,5.41495,5.41495,5.33343,5.36482,398724.32665334,0
+ED.US,D,19880630,000000,5.38364,5.39594,5.35225,5.39594,280836.76945193,0
+ED.US,D,19880701,000000,5.39594,5.42743,5.36482,5.41495,378280.81676419,0
+ED.US,D,19880705,000000,5.36482,5.44626,5.36482,5.42743,265822.02869165,0
+ED.US,D,19880706,000000,5.42743,5.42743,5.33343,5.39594,415980.71632101,0
+ED.US,D,19880707,000000,5.35225,5.36482,5.32076,5.36482,290417.61379856,0
+ED.US,D,19880708,000000,5.32076,5.36482,5.32076,5.33343,354959.87465448,0
+ED.US,D,19880711,000000,5.36482,5.36482,5.32076,5.33343,131951.69936281,0
+ED.US,D,19880712,000000,5.35225,5.35225,5.27697,5.32076,606718.78664168,0
+ED.US,D,19880713,000000,5.33343,5.33343,5.27697,5.30847,257829.61717097,0
+ED.US,D,19880714,000000,5.33343,5.36482,5.30847,5.36482,657195.87987922,0
+ED.US,D,19880715,000000,5.35225,5.36482,5.33343,5.35225,386583.94174273,0
+ED.US,D,19880718,000000,5.36482,5.36482,5.30847,5.35225,215335.70634149,0
+ED.US,D,19880719,000000,5.33343,5.33343,5.27697,5.32076,292657.21179204,0
+ED.US,D,19880720,000000,5.32076,5.35225,5.30847,5.32076,222681.05452246,0
+ED.US,D,19880721,000000,5.33343,5.33343,5.28984,5.30847,277640.42011783,0
+ED.US,D,19880722,000000,5.32076,5.32076,5.28984,5.28984,298092.13366265,0
+ED.US,D,19880725,000000,5.28984,5.32076,5.28984,5.30847,475088.05530631,0
+ED.US,D,19880726,000000,5.30847,5.32076,5.28984,5.30847,382108.84758362,0
+ED.US,D,19880727,000000,5.32076,5.36482,5.30847,5.30847,651129.27652327,0
+ED.US,D,19880728,000000,5.33343,5.36482,5.32076,5.33343,307989.8442089,0
+ED.US,D,19880729,000000,5.33343,5.41495,5.33343,5.41495,494255.89674131,0
+ED.US,D,19880801,000000,5.39594,5.44626,5.39594,5.44626,222681.05452246,0
+ED.US,D,19880802,000000,5.42743,5.47756,5.42743,5.45844,307350.98452487,0
+ED.US,D,19880803,000000,5.45844,5.50252,5.44626,5.50252,393615.50009497,0
+ED.US,D,19880804,000000,5.53353,5.53353,5.49004,5.50252,30627220.380639,0
+ED.US,D,19880805,000000,5.49004,5.49004,5.45844,5.47756,734195.39184536,0
+ED.US,D,19880808,000000,5.47756,5.49004,5.41495,5.45844,609590.06612049,0
+ED.US,D,19880809,000000,5.47756,5.49004,5.39594,5.39594,678281.32582328,0
+ED.US,D,19880810,000000,5.41495,5.41495,5.35225,5.36482,93201477.568978,0
+ED.US,D,19880811,000000,5.35868,5.37098,5.35868,5.37098,3900049.6869604,0
+ED.US,D,19880812,000000,5.35868,5.40247,5.33958,5.3897,3434547.6032855,0
+ED.US,D,19880815,000000,5.35868,5.37098,5.27697,5.30847,324285.38070813,0
+ED.US,D,19880816,000000,5.27697,5.33958,5.26439,5.32719,931322.05900638,0
+ED.US,D,19880817,000000,5.35868,5.35868,5.29579,5.30847,329718.25166483,0
+ED.US,D,19880818,000000,5.33958,5.3897,5.30847,5.37098,288183.14308987,0
+ED.US,D,19880819,000000,5.35868,5.37098,5.33958,5.37098,237706.04985231,0
+ED.US,D,19880822,000000,5.37098,5.40247,5.35868,5.37098,965510.7939434,0
+ED.US,D,19880823,000000,5.3897,5.3897,5.35868,5.35868,480517.84989215,0
+ED.US,D,19880824,000000,5.37098,5.40247,5.37098,5.40247,319177.57960671,0
+ED.US,D,19880825,000000,5.3897,5.40247,5.35868,5.3897,535472.08820273,0
+ED.US,D,19880826,000000,5.33958,5.3897,5.33958,5.37098,276044.80909318,0
+ED.US,D,19880829,000000,5.3897,5.3897,5.35868,5.37098,768375.92312673,0
+ED.US,D,19880830,000000,5.40247,5.40247,5.35868,5.37098,263585.50706904,0
+ED.US,D,19880831,000000,5.3897,5.3897,5.30847,5.33958,701928.36324523,0
+ED.US,D,19880901,000000,5.35868,5.35868,5.29579,5.30847,413107.38592828,0
+ED.US,D,19880902,000000,5.37098,5.40247,5.35868,5.40247,562629.26478753,0
+ED.US,D,19880906,000000,5.43377,5.484,5.4209,5.46508,401921.70144439,0
+ED.US,D,19880907,000000,5.49648,5.52748,5.43377,5.45249,258146.4833706,0
+ED.US,D,19880908,000000,5.4209,5.46508,5.4209,5.43377,172526.98022629,0
+ED.US,D,19880909,000000,5.43377,5.484,5.3897,5.45249,194893.22190928,0
+ED.US,D,19880912,000000,5.45249,5.45249,5.33958,5.37098,331315.91360339,0
+ED.US,D,19880913,000000,5.35868,5.40247,5.35868,5.35868,165496.44733102,0
+ED.US,D,19880914,000000,5.40247,5.43377,5.33958,5.40247,323644.47011018,0
+ED.US,D,19880915,000000,5.40247,5.43377,5.37098,5.43377,331636.88163085,0
+ED.US,D,19880916,000000,5.4209,5.484,5.4209,5.45249,507671.95010607,0
+ED.US,D,19880919,000000,5.43377,5.484,5.4209,5.484,621092.616804,0
+ED.US,D,19880920,000000,5.45249,5.5149,5.45249,5.49648,517259.97265139,0
+ED.US,D,19880921,000000,5.49648,5.49648,5.484,5.484,155275.7178434,0
+ED.US,D,19880922,000000,5.49648,5.49648,5.43377,5.46508,420451.7086523,0
+ED.US,D,19880923,000000,5.46508,5.5149,5.43377,5.49648,359747.7331854,0
+ED.US,D,19880926,000000,5.52748,5.52748,5.484,5.484,1060716.2687192,0
+ED.US,D,19880927,000000,5.49648,5.49648,5.46508,5.484,726523.94835215,0
+ED.US,D,19880928,000000,5.484,5.484,5.45249,5.484,188821.49126855,0
+ED.US,D,19880929,000000,5.49648,5.55899,5.484,5.55899,221726.35409576,0
+ED.US,D,19880930,000000,5.58999,5.60872,5.5464,5.57771,514384.59134475,0
+ED.US,D,19881003,000000,5.57771,5.58999,5.55899,5.57771,256235.03160327,0
+ED.US,D,19881004,000000,5.60872,5.60872,5.55899,5.57771,267412.51243152,0
+ED.US,D,19881005,000000,5.58999,5.60872,5.55899,5.60872,759434.96392109,0
+ED.US,D,19881006,000000,5.60872,5.60872,5.57771,5.60872,303521.92824847,0
+ED.US,D,19881007,000000,5.62159,5.73403,5.60872,5.70263,1169025.0324879,0
+ED.US,D,19881010,000000,5.684,5.684,5.64012,5.684,218215.18947595,0
+ED.US,D,19881011,000000,5.67123,5.67123,5.62159,5.67123,216617.52753739,0
+ED.US,D,19881012,000000,5.6526,5.6526,5.58999,5.64012,320768.06334658,0
+ED.US,D,19881013,000000,5.60872,5.62159,5.57771,5.62159,356552.40930826,0
+ED.US,D,19881014,000000,5.62159,5.64012,5.57771,5.57771,552721.2996717,0
+ED.US,D,19881017,000000,5.57771,5.62159,5.57771,5.58999,277957.28631747,0
+ED.US,D,19881018,000000,5.60872,5.684,5.58999,5.684,286587.53206521,0
+ED.US,D,19881019,000000,5.684,5.684,5.55899,5.62159,568060.08483031,0
+ED.US,D,19881020,000000,5.6526,5.6526,5.58999,5.6526,207990.3581605,0
+ED.US,D,19881021,000000,5.6526,5.684,5.62159,5.684,471569.7124878,0
+ED.US,D,19881024,000000,5.684,5.70263,5.6526,5.684,328435.40501197,0
+ED.US,D,19881025,000000,5.70263,5.71521,5.6526,5.6526,222365.2137798,0
+ED.US,D,19881026,000000,5.684,5.70263,5.6526,5.70263,385305.19691771,0
+ED.US,D,19881027,000000,5.67123,5.684,5.62159,5.64012,270291.99556599,0
+ED.US,D,19881028,000000,5.684,5.684,5.6526,5.67123,287549.41069061,0
+ED.US,D,19881031,000000,5.6526,5.74671,5.64012,5.74671,423966.97509993,0
+ED.US,D,19881101,000000,5.74671,5.74671,5.71521,5.74671,657834.73956325,0
+ED.US,D,19881102,000000,5.71521,5.77802,5.70263,5.77802,652085.00240693,0
+ED.US,D,19881103,000000,5.77802,5.84062,5.76562,5.82803,986594.18897355,0
+ED.US,D,19881104,000000,5.79664,5.80941,5.76562,5.76562,293291.96964824,0
+ED.US,D,19881107,000000,5.74671,5.76562,5.71521,5.73403,260387.10682103,0
+ED.US,D,19881108,000000,5.76562,5.79664,5.76562,5.79664,1907052.5569805,0
+ED.US,D,19881109,000000,5.77129,5.77129,5.69025,5.70926,4665874.2731789,0
+ED.US,D,19881110,000000,5.69025,5.72135,5.69025,5.72135,4986002.4513846,0
+ED.US,D,19881111,000000,5.70926,5.70926,5.59634,5.65884,1131005.1903606,0
+ED.US,D,19881114,000000,5.69025,5.70926,5.64012,5.67123,517579.91522189,0
+ED.US,D,19881115,000000,5.65884,5.69025,5.65884,5.67123,355594.63251068,0
+ED.US,D,19881116,000000,5.67123,5.69025,5.62774,5.65884,800008.19387065,0
+ED.US,D,19881117,000000,5.69025,5.69025,5.64012,5.67123,478280.30281258,0
+ED.US,D,19881118,000000,5.74007,5.78396,5.69025,5.69025,332592.60751451,0
+ED.US,D,19881121,000000,5.69025,5.74007,5.65884,5.74007,373487.83094848,0
+ED.US,D,19881122,000000,5.70926,5.72135,5.69025,5.72135,590420.17377157,0
+ED.US,D,19881123,000000,5.72135,5.72135,5.69025,5.70926,172212.16494057,0
+ED.US,D,19881125,000000,5.67123,5.67123,5.62774,5.65884,180510.16263434,0
+ED.US,D,19881128,000000,5.65884,5.65884,5.60872,5.64012,209906.93721261,0
+ED.US,D,19881129,000000,5.64012,5.69025,5.64012,5.69025,271886.58113369,0
+ED.US,D,19881130,000000,5.67123,5.74007,5.67123,5.72135,373487.83094848,0
+ED.US,D,19881201,000000,5.74007,5.74007,5.70926,5.72135,228758.93790494,0
+ED.US,D,19881202,000000,5.70926,5.72135,5.65884,5.69025,262943.57101414,0
+ED.US,D,19881205,000000,5.67123,5.74007,5.65884,5.74007,429396.76968577,0
+ED.US,D,19881206,000000,5.72135,5.78396,5.70926,5.77129,478598.19446916,0
+ED.US,D,19881207,000000,5.77129,5.78396,5.75275,5.77129,331315.91360339,0
+ED.US,D,19881208,000000,5.77129,5.77129,5.74007,5.75275,214698.89757136,0
+ED.US,D,19881209,000000,5.77129,5.80269,5.75275,5.80269,635791.51682161,0
+ED.US,D,19881212,000000,5.83418,5.89669,5.83418,5.86557,459747.21923379,0
+ED.US,D,19881213,000000,5.84656,5.87796,5.84656,5.84656,445054.47195792,0
+ED.US,D,19881214,000000,5.84656,5.87796,5.84656,5.86557,337063.59984581,0
+ED.US,D,19881215,000000,5.84656,5.84656,5.83418,5.83418,349847.97172523,0
+ED.US,D,19881216,000000,5.84656,5.86557,5.83418,5.86557,839946.665964,0
+ED.US,D,19881219,000000,5.84656,5.89669,5.84656,5.87796,895218.79593117,0
+ED.US,D,19881220,000000,5.89669,5.92809,5.87796,5.87796,327476.60275745,0
+ED.US,D,19881221,000000,5.89669,5.89669,5.84656,5.86557,377640.93162319,0
+ED.US,D,19881222,000000,5.86557,5.89669,5.86557,5.89669,213100.21017583,0
+ED.US,D,19881223,000000,5.91541,5.92809,5.87796,5.92809,197762.45047419,0
+ED.US,D,19881227,000000,5.91541,5.91541,5.89669,5.91541,201282.8442066,0
+ED.US,D,19881228,000000,5.87796,5.91541,5.86557,5.87796,173804.69959435,0
+ED.US,D,19881229,000000,5.87796,5.92809,5.87796,5.91541,211824.54172168,0
+ED.US,D,19881230,000000,5.89669,5.92809,5.89669,5.91541,296494.47172408,0
+ED.US,D,19890103,000000,5.94681,5.94681,5.84656,5.86557,509272.68841551,0
+ED.US,D,19890104,000000,5.89669,5.92809,5.87796,5.92809,353359.13634503,0
+ED.US,D,19890105,000000,5.92809,5.92809,5.84656,5.87796,667098.71771026,0
+ED.US,D,19890106,000000,5.91541,5.91541,5.86557,5.86557,655280.32628407,0
+ED.US,D,19890109,000000,5.91541,5.91541,5.84656,5.86557,731959.89567971,0
+ED.US,D,19890110,000000,5.86557,5.89669,5.84656,5.84656,178278.76829652,0
+ED.US,D,19890111,000000,5.87796,5.89669,5.87796,5.89669,228758.93790494,0
+ED.US,D,19890112,000000,5.91541,5.94681,5.89669,5.91541,235464.40094493,0
+ED.US,D,19890113,000000,5.92809,5.94681,5.87796,5.89669,381791.98138398,0
+ED.US,D,19890116,000000,5.89669,5.92809,5.89669,5.91541,217894.2214485,0
+ED.US,D,19890117,000000,5.92809,5.92809,5.89669,5.91541,588827.63911779,0
+ED.US,D,19890118,000000,5.92809,5.95939,5.91541,5.95939,652402.89406352,0
+ED.US,D,19890119,000000,5.92809,5.94681,5.91541,5.94681,247924.72842603,0
+ED.US,D,19890120,000000,5.92809,5.95939,5.92809,5.95939,335467.98882116,0
+ED.US,D,19890123,000000,5.95939,5.95939,5.92809,5.92809,173481.68065299,0
+ED.US,D,19890124,000000,5.94681,5.9906,5.91541,5.9906,769335.75083822,0
+ED.US,D,19890125,000000,6.00961,6.00961,5.95939,5.97841,561985.27781871,0
+ED.US,D,19890126,000000,5.97841,6.00961,5.95939,5.9906,414381.00346852,0
+ED.US,D,19890127,000000,5.9906,6.00961,5.95939,5.95939,703526.0251838,0
+ED.US,D,19890130,000000,5.95939,5.97841,5.89669,5.97841,865509.2569811,0
+ED.US,D,19890131,000000,5.97841,6.00961,5.94681,5.9906,717263.04657602,0
+ED.US,D,19890201,000000,5.97841,5.9906,5.94681,5.95939,436103.25818271,0
+ED.US,D,19890202,000000,5.97841,6.00961,5.95939,5.97841,440258.40977134,0
+ED.US,D,19890203,000000,5.97841,5.97841,5.95939,5.95939,137385.59577647,0
+ED.US,D,19890206,000000,5.97841,5.97841,5.91541,5.94681,400010.24967706,0
+ED.US,D,19890207,000000,5.92809,5.97841,5.92809,5.97841,1212476.7201149,0
+ED.US,D,19890208,000000,5.95939,5.97841,5.91541,5.91541,2140924.4232715,0
+ED.US,D,19890209,000000,5.87796,5.90966,5.85934,5.87796,3963946.9353906,0
+ED.US,D,19890210,000000,5.87796,5.94066,5.87796,5.92809,3723689.54863,0
+ED.US,D,19890213,000000,5.92809,5.94066,5.90966,5.92809,246649.05997187,0
+ED.US,D,19890214,000000,5.92809,5.95939,5.87796,5.87796,265499.00975027,0
+ED.US,D,19890215,000000,5.87796,5.90966,5.87796,5.87796,623653.18282493,0
+ED.US,D,19890216,000000,5.87796,5.89669,5.84656,5.84656,214059.01243037,0
+ED.US,D,19890217,000000,5.84656,5.87796,5.84656,5.85934,423648.0579864,0
+ED.US,D,19890221,000000,5.85934,5.87796,5.81565,5.81565,365181.62959906,0
+ED.US,D,19890222,000000,5.79664,5.79664,5.74671,5.74671,589142.4544035,0
+ED.US,D,19890223,000000,5.74671,5.79664,5.74671,5.79664,426202.47126559,0
+ED.US,D,19890224,000000,5.79664,5.79664,5.74671,5.76562,444095.66970339,0
+ED.US,D,19890227,000000,5.74671,5.78396,5.74671,5.76562,219810.80050061,0
+ED.US,D,19890228,000000,5.74671,5.81565,5.74671,5.79664,631635.33977604,0
+ED.US,D,19890301,000000,5.79664,5.81565,5.78396,5.78396,677962.40870974,0
+ED.US,D,19890302,000000,5.81565,5.82803,5.78396,5.81565,489778.75166827,0
+ED.US,D,19890303,000000,5.79664,5.85934,5.79664,5.82803,527801.67016647,0
+ED.US,D,19890306,000000,5.84656,5.85934,5.81565,5.85934,312781.80456765,0
+ED.US,D,19890307,000000,5.85934,5.85934,5.79664,5.81565,250159.19913471,0
+ED.US,D,19890308,000000,5.82803,5.84656,5.81565,5.84656,575399.28026954,0
+ED.US,D,19890309,000000,5.84656,5.84656,5.81565,5.82803,275081.90501082,0
+ED.US,D,19890310,000000,5.81565,5.82803,5.79664,5.79664,356552.40930826,0
+ED.US,D,19890313,000000,5.79664,5.84656,5.79664,5.84656,285626.67889676,0
+ED.US,D,19890314,000000,5.85934,5.87796,5.82803,5.85934,241536.13158567,0
+ED.US,D,19890315,000000,5.85934,5.87796,5.84656,5.87796,146965.41466614,0
+ED.US,D,19890316,000000,5.90966,5.94066,5.87796,5.92809,427163.32443403,0
+ED.US,D,19890317,000000,5.85934,5.87796,5.84656,5.87796,604478.16319124,0
+ED.US,D,19890320,000000,5.87796,5.87796,5.82803,5.85934,346648.54602026,0
+ED.US,D,19890321,000000,5.85934,5.89669,5.84656,5.84656,523968.51206225,0
+ED.US,D,19890322,000000,5.85934,5.85934,5.82803,5.82803,210232.0070679,0
+ED.US,D,19890323,000000,5.82803,5.84656,5.82803,5.82803,329075.29015297,0
+ED.US,D,19890327,000000,5.82803,5.85934,5.82803,5.85934,275399.79666741,0
+ED.US,D,19890328,000000,5.89669,5.90966,5.84656,5.84656,156552.41175451,0
+ED.US,D,19890329,000000,5.85934,5.89669,5.84656,5.85934,159425.74214724,0
+ED.US,D,19890330,000000,5.85934,5.87796,5.85934,5.87796,384991.40708895,0
+ED.US,D,19890331,000000,5.87796,5.92809,5.85934,5.92809,293291.96964824,0
+ED.US,D,19890403,000000,5.94066,5.94066,5.90966,5.92809,501285.40417962,0
+ED.US,D,19890404,000000,5.94066,5.94066,5.90966,5.90966,742181.6506243,0
+ED.US,D,19890405,000000,5.94066,5.95939,5.90966,5.90966,253358.62483968,0
+ED.US,D,19890406,000000,5.89669,5.94066,5.89669,5.90966,291695.33316663,0
+ED.US,D,19890407,000000,5.94066,5.95939,5.92809,5.95939,337063.59984581,0
+ED.US,D,19890410,000000,5.94066,5.9906,5.92809,5.95939,162938.95768096,0
+ED.US,D,19890411,000000,5.9906,6.04102,5.97841,6.00961,412784.36698692,0
+ED.US,D,19890412,000000,5.9906,6.0223,5.97841,5.9906,176680.080901,0
+ED.US,D,19890413,000000,6.00961,6.00961,5.95939,5.95939,152718.22819333,0
+ED.US,D,19890414,000000,5.9906,6.0223,5.97841,6.0223,260064.08787967,0
+ED.US,D,19890417,000000,6.00961,6.0223,5.9906,6.00961,306073.26515679,0
+ED.US,D,19890418,000000,6.0533,6.10352,6.0533,6.10352,319490.34397851,0
+ED.US,D,19890419,000000,6.07212,6.09104,6.0533,6.07212,1432924.3293856,0
+ED.US,D,19890420,000000,6.07212,6.09104,6.00961,6.0533,269331.14239754,0
+ED.US,D,19890421,000000,6.04102,6.07212,6.00961,6.07212,447606.8343232,0
+ED.US,D,19890424,000000,6.04102,6.09104,6.0223,6.09104,336105.82304823,0
+ED.US,D,19890425,000000,6.09104,6.12224,5.95939,6.07212,269650.05951108,0
+ED.US,D,19890426,000000,6.07212,6.10352,6.07212,6.10352,228758.93790494,0
+ED.US,D,19890427,000000,6.10352,6.12224,6.07212,6.12224,336105.82304823,0
+ED.US,D,19890428,000000,6.12224,6.12224,6.10352,6.12224,206075.83002231,0
+ED.US,D,19890501,000000,6.12224,6.13453,6.09104,6.10352,383715.73863479,0
+ED.US,D,19890502,000000,6.13453,6.15375,6.10352,6.10352,605439.01635969,0
+ED.US,D,19890503,000000,6.09104,6.13453,6.09104,6.13453,213100.21017583,0
+ED.US,D,19890504,000000,6.12224,6.13453,6.12224,6.13453,219810.80050061,0
+ED.US,D,19890505,000000,6.13453,6.17218,6.12224,6.15375,486589.58053287,0
+ED.US,D,19890508,000000,6.10352,6.10352,6.07212,6.09104,384991.40708895,0
+ED.US,D,19890509,000000,6.07212,6.12224,6.07212,6.09104,423966.97509993,0
+ED.US,D,19890510,000000,6.07212,6.12224,6.0533,6.09104,343775.21562754,0
+ED.US,D,19890511,000000,6.10352,6.13453,6.10352,6.12224,5081531.9705586,0
+ED.US,D,19890512,000000,6.23507,6.33512,6.21606,6.3161,5642565.6243214,0
+ED.US,D,19890515,000000,6.3161,6.38515,6.285,6.38515,585954.30872506,0
+ED.US,D,19890516,000000,6.35385,6.36633,6.3161,6.33512,530042.2936169,0
+ED.US,D,19890517,000000,6.3161,6.43508,6.3161,6.41616,862946.64004625,0
+ED.US,D,19890518,000000,6.41616,6.44786,6.39764,6.41616,470611.93569023,0
+ED.US,D,19890519,000000,6.41616,6.53523,6.41616,6.4854,523326.57600734,0
+ED.US,D,19890522,000000,6.49768,6.53523,6.4854,6.51641,663589.60400437,0
+ED.US,D,19890523,000000,6.51641,6.57932,6.49768,6.53523,445689.22981412,0
+ED.US,D,19890524,000000,6.49768,6.56654,6.49768,6.51641,635149.58076671,0
+ED.US,D,19890525,000000,6.51641,6.54802,6.49768,6.53523,579239.61657246,0
+ED.US,D,19890526,000000,6.53523,6.54802,6.53523,6.54802,173481.68065299,0
+ED.US,D,19890530,000000,6.57932,6.59804,6.44786,6.4854,303200.96022102,0
+ED.US,D,19890531,000000,6.53523,6.53523,6.43508,6.4854,424605.83478398,0
+ED.US,D,19890601,000000,6.46658,6.56654,6.46658,6.54802,216617.52753739,0
+ED.US,D,19890602,000000,6.59804,6.59804,6.56654,6.57932,295207.5232434,0
+ED.US,D,19890605,000000,6.61656,6.69809,6.59804,6.62934,489138.86652728,0
+ED.US,D,19890606,000000,6.64815,6.64815,6.56654,6.61656,980522.45833281,0
+ED.US,D,19890607,000000,6.64815,6.67945,6.59804,6.59804,346970.53950468,0
+ED.US,D,19890608,000000,6.62934,6.62934,6.59804,6.62934,1330045.3602028,0
+ED.US,D,19890609,000000,6.61656,6.66687,6.61656,6.64815,451441.01788437,0
+ED.US,D,19890612,000000,6.64815,6.69809,6.62934,6.67945,365820.48928308,0
+ED.US,D,19890613,000000,6.67945,6.69809,6.62934,6.66687,326204.01067416,0
+ED.US,D,19890614,000000,6.69809,6.72949,6.67945,6.71066,330357.11134886,0
+ED.US,D,19890615,000000,6.71066,6.72949,6.69809,6.71066,266775.70366139,0
+ED.US,D,19890616,000000,6.66687,6.72949,6.64815,6.69809,1189471.6187478,0
+ED.US,D,19890619,000000,6.71066,6.71066,6.69809,6.71066,490107.92335138,0
+ED.US,D,19890620,000000,6.71066,6.72949,6.69809,6.72949,227157.17413854,0
+ED.US,D,19890621,000000,6.72949,6.72949,6.71066,6.72949,311185.16808603,0
+ED.US,D,19890622,000000,6.72949,6.82954,6.71066,6.82954,617262.53507065,0
+ED.US,D,19890623,000000,6.82954,6.86104,6.79843,6.86104,409585.96673891,0
+ED.US,D,19890626,000000,6.86104,6.86104,6.81082,6.82954,259743.11985221,0
+ED.US,D,19890627,000000,6.82954,6.82954,6.81082,6.82954,222681.05452246,0
+ED.US,D,19890628,000000,6.82954,6.82954,6.72949,6.77961,246649.05997187,0
+ED.US,D,19890629,000000,6.77961,6.77961,6.66687,6.69809,341220.80234834,0
+ED.US,D,19890630,000000,6.72949,6.72949,6.66687,6.69809,591377.95056914,0
+ED.US,D,19890703,000000,6.69809,6.79843,6.62934,6.76098,203358.369087,0
+ED.US,D,19890705,000000,6.69809,6.72949,6.62934,6.69809,385465.16820296,0
+ED.US,D,19890706,000000,6.76098,6.76098,6.69809,6.72949,300003.58542997,0
+ED.US,D,19890707,000000,6.76098,6.86104,6.69809,6.82954,321887.86234331,0
+ED.US,D,19890710,000000,6.86104,7.03004,6.86104,6.92949,581638.16039423,0
+ED.US,D,19890711,000000,6.9926,7.09236,6.96158,7.06143,380672.18238725,0
+ED.US,D,19890712,000000,7.03004,7.09236,6.9926,7.03004,288024.19726157,0
+ED.US,D,19890713,000000,7.03004,7.03004,6.92949,6.9926,344574.04659682,0
+ED.US,D,19890714,000000,6.9926,7.06143,6.92949,7.06143,537383.53997005,0
+ED.US,D,19890717,000000,6.9926,7.03004,6.96158,6.9926,134824.00429858,0
+ED.US,D,19890718,000000,6.96158,6.9926,6.89205,6.96158,154152.84247579,0
+ED.US,D,19890719,000000,6.96158,6.9926,6.92949,6.9926,332274.71585794,0
+ED.US,D,19890720,000000,7.03004,7.09236,6.92949,6.92949,303358.88059236,0
+ED.US,D,19890721,000000,6.92949,6.96158,6.89205,6.96158,218855.07461695,0
+ED.US,D,19890724,000000,6.92949,6.9926,6.89205,6.9926,193934.41965475,0
+ED.US,D,19890725,000000,6.9926,7.03004,6.92949,6.96158,367414.04939382,0
+ED.US,D,19890726,000000,6.96158,6.9926,6.89205,6.96158,657195.87987922,0
+ED.US,D,19890727,000000,6.9926,7.03004,6.92949,6.9926,251920.93418636,0
+ED.US,D,19890728,000000,6.9926,7.03004,6.92949,6.9926,380194.31944542,0
+ED.US,D,19890731,000000,6.9926,7.12443,6.92949,7.06143,444416.63773083,0
+ED.US,D,19890801,000000,7.09236,7.22332,7.06143,7.09236,676053.00785633,0
+ED.US,D,19890802,000000,7.09236,7.12443,7.06143,7.09236,227799.11019346,0
+ED.US,D,19890803,000000,7.12443,7.19358,7.09236,7.16119,245208.29294767,0
+ED.US,D,19890804,000000,7.19358,7.19358,7.12443,7.12443,475404.92150594,0
+ED.US,D,19890807,000000,7.16119,7.32455,7.16119,7.32455,505599.50159653,0
+ED.US,D,19890808,000000,7.35438,7.39358,7.32455,7.35438,724930.3882414,0
+ED.US,D,19890809,000000,7.35438,7.45658,7.29217,7.35438,1121894.0053,0
+ED.US,D,19890810,000000,7.275,7.275,7.2048,7.275,3889987.9033012,0
+ED.US,D,19890811,000000,7.33731,7.37427,7.10522,7.13584,3272246.4798317,0
+ED.US,D,19890814,000000,7.13584,7.2048,7.03589,7.06749,346331.67982063,0
+ED.US,D,19890815,000000,7.10522,7.16725,7.06749,7.06749,610391.97346063,0
+ED.US,D,19890816,000000,7.06749,7.13584,7.06749,7.10522,441220.28839674,0
+ED.US,D,19890817,000000,7.10522,7.10522,7.00517,7.03589,289782.85594235,0
+ED.US,D,19890818,000000,6.96743,7.06749,6.96743,7.03589,349366.00695557,0
+ED.US,D,19890821,000000,7.06749,7.10522,6.86699,6.90424,454478.42139017,0
+ED.US,D,19890822,000000,6.90424,6.93623,6.83637,6.90424,435306.47812734,0
+ED.US,D,19890823,000000,6.90424,7.00517,6.86699,7.00517,402558.51021451,0
+ED.US,D,19890824,000000,7.03589,7.10522,6.96743,7.06749,473172.50171116,0
+ED.US,D,19890825,000000,7.03589,7.06749,6.93623,7.00517,261347.95998948,0
+ED.US,D,19890828,000000,6.90424,6.96743,6.90424,6.96743,200166.12158074,0
+ED.US,D,19890829,000000,6.96743,7.00517,6.86699,6.90424,235464.40094493,0
+ED.US,D,19890830,000000,6.86699,6.93623,6.80477,6.83637,531793.77409898,0
+ED.US,D,19890831,000000,6.83637,6.93623,6.83637,6.83637,318053.67878215,0
+ED.US,D,19890901,000000,6.83637,6.93623,6.83637,6.83637,709591.60308279,0
+ED.US,D,19890905,000000,6.90424,6.90424,6.80477,6.83637,555113.69075173,0
+ED.US,D,19890906,000000,6.83637,6.86699,6.73563,6.76693,440258.40977134,0
+ED.US,D,19890907,000000,6.76693,6.80477,6.70442,6.70442,1116786.2041987,0
+ED.US,D,19890908,000000,6.70442,6.76693,6.56654,6.73563,385790.23805824,0
+ED.US,D,19890911,000000,6.70442,6.76693,6.66687,6.73563,375562.33037192,0
+ED.US,D,19890912,000000,6.76693,6.80477,6.73563,6.80477,751125.68620079,0
+ED.US,D,19890913,000000,6.80477,6.80477,6.66687,6.70442,444416.63773083,0
+ED.US,D,19890914,000000,6.70442,6.73563,6.66687,6.73563,791862.98926343,0
+ED.US,D,19890915,000000,6.70442,6.73563,6.63558,6.70442,1060078.434492,0
+ED.US,D,19890918,000000,6.66687,6.70442,6.66687,6.70442,412623.37024471,0
+ED.US,D,19890919,000000,6.66687,6.73563,6.66687,6.70442,587226.90080835,0
+ED.US,D,19890920,000000,6.73563,6.76693,6.70442,6.76693,461825.82048506,0
+ED.US,D,19890921,000000,6.76693,6.76693,6.73563,6.76693,402719.50695671,0
+ED.US,D,19890922,000000,6.73563,6.76693,6.70442,6.73563,464543.28142036,0
+ED.US,D,19890925,000000,6.76693,6.76693,6.63558,6.66687,873813.4074166,0
+ED.US,D,19890926,000000,6.66687,6.76693,6.66687,6.66687,322210.88128468,0
+ED.US,D,19890927,000000,6.66687,6.70442,6.60418,6.63558,199842.07718241,0
+ED.US,D,19890928,000000,6.60418,6.66687,6.60418,6.63558,345048.83316778,0
+ED.US,D,19890929,000000,6.63558,6.66687,6.60418,6.66687,243450.65972385,0
+ED.US,D,19891002,000000,6.63558,6.66687,6.60418,6.66687,522216.00612321,0
+ED.US,D,19891003,000000,6.63558,6.70442,6.60418,6.70442,387061.80468456,0
+ED.US,D,19891004,000000,6.66687,6.66687,6.56654,6.66687,589300.37477484,0
+ED.US,D,19891005,000000,6.66687,6.73563,6.60418,6.70442,223486.03823349,0
+ED.US,D,19891006,000000,6.76693,6.76693,6.63558,6.66687,311828.12959789,0
+ED.US,D,19891009,000000,6.70442,6.73563,6.66687,6.66687,194893.22190928,0
+ED.US,D,19891010,000000,6.73563,6.73563,6.66687,6.70442,317575.81584031,0
+ED.US,D,19891011,000000,6.70442,6.70442,6.63558,6.66687,375721.27620021,0
+ED.US,D,19891012,000000,6.66687,6.70442,6.66687,6.70442,378761.75607688,0
+ED.US,D,19891013,000000,6.70442,6.73563,6.49768,6.53523,477958.30932817,0
+ED.US,D,19891016,000000,6.53523,6.66687,6.49768,6.66687,762950.23036873,0
+ED.US,D,19891017,000000,6.60418,6.73563,6.56654,6.63558,594576.35081716,0
+ED.US,D,19891018,000000,6.66687,6.76693,6.60418,6.66687,269810.03079632,0
+ED.US,D,19891019,000000,6.60418,6.73563,6.60418,6.73563,402879.47824197,0
+ED.US,D,19891020,000000,6.73563,6.73563,6.66687,6.70442,211187.73295155,0
+ED.US,D,19891023,000000,6.70442,6.76693,6.70442,6.73563,1306085.5584089,0
+ED.US,D,19891024,000000,6.70442,6.73563,6.63558,6.66687,689786.95287767,0
+ED.US,D,19891025,000000,6.70442,6.73563,6.66687,6.70442,505279.55902603,0
+ED.US,D,19891026,000000,6.66687,6.70442,6.60418,6.63558,643779.82651446,0
+ED.US,D,19891027,000000,6.60418,6.66687,6.60418,6.63558,422529.28444663,0
+ED.US,D,19891030,000000,6.63558,6.73563,6.63558,6.70442,384991.40708895,0
+ED.US,D,19891031,000000,6.73563,6.83637,6.70442,6.83637,702882.03821498,0
+ED.US,D,19891101,000000,6.83637,6.90424,6.80477,6.90424,864546.35289873,0
+ED.US,D,19891102,000000,6.90424,7.00517,6.90424,7.00517,774928.59308016,0
+ED.US,D,19891103,000000,6.96743,7.03589,6.93623,7.00517,501443.32455096,0
+ED.US,D,19891106,000000,6.96743,7.00517,6.90424,6.93623,443457.8354763,0
+ED.US,D,19891107,000000,6.93623,7.06749,6.93623,7.06749,637385.07693236,0
+ED.US,D,19891108,000000,7.06749,7.10522,7.03589,7.10522,1295063.9470382,0
+ED.US,D,19891109,000000,7.08679,7.1178,6.97972,7.04837,1145222.1256084,0
+ED.US,D,19891110,000000,7.04837,7.08679,6.97972,7.08679,700805.48787762,0
+ED.US,D,19891113,000000,7.08679,7.1178,7.01736,7.08679,414225.1340111,0
+ED.US,D,19891114,000000,7.08679,7.1178,7.04837,7.08679,294575.84175806,0
+ED.US,D,19891115,000000,7.01736,7.08679,6.97972,7.08679,251597.91524499,0
+ED.US,D,19891116,000000,7.15545,7.15545,7.04837,7.1178,223640.88223396,0
+ED.US,D,19891117,000000,7.1178,7.1178,7.01736,7.08679,474288.19888007,0
+ED.US,D,19891120,000000,7.08679,7.1178,7.01736,7.01736,173639.60102432,0
+ED.US,D,19891121,000000,7.01736,7.01736,6.94851,7.01736,288505.13657428,0
+ED.US,D,19891122,000000,7.01736,7.08679,6.97972,7.08679,272367.52044639,0
+ED.US,D,19891124,000000,7.08679,7.15545,7.08679,7.15545,210064.85758394,0
+ED.US,D,19891127,000000,7.1178,7.22332,7.1178,7.18675,821260.78929866,0
+ED.US,D,19891128,000000,7.18675,7.25628,7.18675,7.22332,476200.67610435,0
+ED.US,D,19891129,000000,7.18675,7.32455,7.18675,7.28534,620136.89092034,0
+ED.US,D,19891130,000000,7.28534,7.39358,7.28534,7.39358,876529.84289495,0
+ED.US,D,19891201,000000,7.32455,7.49276,7.32455,7.42401,589945.38720061,0
+ED.US,D,19891204,000000,7.42401,7.42401,7.35438,7.35438,237706.04985231,0
+ED.US,D,19891205,000000,7.39358,7.39358,7.35438,7.39358,378280.81676419,0
+ED.US,D,19891206,000000,7.35438,7.39358,7.32455,7.32455,179712.35712201,0
+ED.US,D,19891207,000000,7.32455,7.35438,7.25628,7.32455,360705.50998297,0
+ED.US,D,19891208,000000,7.32455,7.39358,7.28534,7.32455,224442.78957411,0
+ED.US,D,19891211,000000,7.32455,7.35438,7.28534,7.35438,732923.82521903,0
+ED.US,D,19891212,000000,7.32455,7.39358,7.32455,7.39358,1160878.8024237,0
+ED.US,D,19891213,000000,7.39358,7.56082,7.35438,7.52581,517900.88324935,0
+ED.US,D,19891214,000000,7.59281,7.59281,7.52581,7.56082,341691.48709148,0
+ED.US,D,19891215,000000,7.59281,7.66097,7.52581,7.66097,1248255.9387919,0
+ED.US,D,19891218,000000,7.73129,7.79867,7.69979,7.69979,468055.47149713,0
+ED.US,D,19891219,000000,7.69979,7.79867,7.69979,7.79867,803688.55888832,0
+ED.US,D,19891220,000000,7.73129,7.79867,7.63123,7.63123,476844.66307317,0
+ED.US,D,19891221,000000,7.63123,7.96913,7.63123,7.86829,868860.45031565,0
+ED.US,D,19891222,000000,7.86829,8.07416,7.86829,8.0059,440742.42545491,0
+ED.US,D,19891226,000000,7.96913,8.07416,7.96913,8.0059,286261.43675297,0
+ED.US,D,19891227,000000,8.0059,8.13627,7.96913,7.96913,470455.04077585,0
+ED.US,D,19891228,000000,8.0059,8.0059,7.93705,7.96913,473487.31699688,0
+ED.US,D,19891229,000000,7.93705,7.96913,7.86829,7.93705,1474781.431445,0
+ED.US,D,19900102,000000,7.93705,7.96913,7.86829,7.96913,583392.71724717,0
+ED.US,D,19900103,000000,7.93705,7.96913,7.83212,7.83212,417420.45788824,0
+ED.US,D,19900104,000000,7.83212,7.83212,7.63123,7.69979,433231.9787039,0
+ED.US,D,19900105,000000,7.66097,7.66097,7.56082,7.63123,324443.30107947,0
+ED.US,D,19900108,000000,7.52581,7.56082,7.42401,7.49276,531954.77084118,0
+ED.US,D,19900109,000000,7.49276,7.56082,7.32455,7.42401,447927.80235064,0
+ED.US,D,19900110,000000,7.42401,7.56082,7.35438,7.56082,806876.70456675,0
+ED.US,D,19900111,000000,7.63123,7.63123,7.52581,7.56082,324607.37419254,0
+ED.US,D,19900112,000000,7.42401,7.49276,7.28534,7.28534,586263.99672599,0
+ED.US,D,19900115,000000,7.25628,7.32455,7.22332,7.28534,415013.71041083,0
+ED.US,D,19900116,000000,7.22332,7.35438,7.18675,7.35438,201598.68494927,0
+ED.US,D,19900117,000000,7.32455,7.35438,7.22332,7.28534,791543.04669293,0
+ED.US,D,19900118,000000,7.18675,7.39358,7.18675,7.28534,324923.21493521,0
+ED.US,D,19900119,000000,7.32455,7.32455,7.1178,7.18675,359108.87350135,0
+ED.US,D,19900122,000000,7.22332,7.32455,7.18675,7.25628,380036.39907409,0
+ED.US,D,19900123,000000,7.25628,7.28534,7.1178,7.22332,602565.68596696,0
+ED.US,D,19900124,000000,6.87996,7.25628,6.87996,7.18675,675409.02088751,0
+ED.US,D,19900125,000000,7.25628,7.28534,7.04837,7.15545,375562.33037192,0
+ED.US,D,19900126,000000,7.08679,7.35438,7.08679,7.32455,589945.38720061,0
+ED.US,D,19900129,000000,7.28534,7.32455,7.18675,7.25628,389781.31653378,0
+ED.US,D,19900130,000000,7.25628,7.28534,7.15545,7.18675,496972.33221965,0
+ED.US,D,19900131,000000,7.22332,7.42401,7.22332,7.42401,715667.43555135,0
+ED.US,D,19900201,000000,7.35438,7.42401,7.32455,7.42401,322529.79839823,0
+ED.US,D,19900202,000000,7.42401,7.52581,7.39358,7.46213,806080.94996834,0
+ED.US,D,19900205,000000,7.46213,7.59281,7.42401,7.56082,504157.70911539,0
+ED.US,D,19900206,000000,7.52581,7.56082,7.46213,7.49276,240584.50752982,0
+ED.US,D,19900207,000000,7.42401,7.49276,7.39358,7.42401,831004.68130141,0
+ED.US,D,19900208,000000,7.41211,7.41211,7.31206,7.38119,1045378.5090175,0
+ED.US,D,19900209,000000,7.41211,7.41211,7.34355,7.41211,801130.04378129,0
+ED.US,D,19900212,000000,7.38119,7.41211,7.2048,7.2048,248082.64879736,0
+ED.US,D,19900213,000000,7.275,7.31206,7.16725,7.275,1013271.4517026,0
+ED.US,D,19900214,000000,7.275,7.38119,7.23618,7.38119,400165.09367753,0
+ED.US,D,19900215,000000,7.31206,7.38119,7.275,7.31206,252397.77167123,0
+ED.US,D,19900216,000000,7.31206,7.38119,7.23618,7.23618,412305.47858813,0
+ED.US,D,19900220,000000,7.23618,7.23618,7.09859,7.16725,317419.94638289,0
+ED.US,D,19900221,000000,7.09859,7.16725,7.03004,7.13584,531153.88895798,0
+ED.US,D,19900222,000000,7.13584,7.13584,6.96158,6.99902,385148.30200333,0
+ED.US,D,19900223,000000,7.03004,7.06749,6.96158,7.03004,269973.07845245,0
+ED.US,D,19900226,000000,6.99902,7.16725,6.99902,7.16725,474135.40579352,0
+ED.US,D,19900227,000000,7.13584,7.2048,7.09859,7.16725,570452.47591033,0
+ED.US,D,19900228,000000,7.13584,7.34355,7.13584,7.31206,405758.96137643,0
+ED.US,D,19900301,000000,7.275,7.31206,7.2048,7.23618,270451.96685124,0
+ED.US,D,19900302,000000,7.275,7.275,7.16725,7.23618,230191.50127348,0
+ED.US,D,19900305,000000,7.16725,7.2048,7.06749,7.09859,380194.31944542,0
+ED.US,D,19900306,000000,7.13584,7.23618,7.09859,7.23618,226361.41954013,0
+ED.US,D,19900307,000000,7.2048,7.275,7.16725,7.23618,271408.71819186,0
+ED.US,D,19900308,000000,7.23618,7.31206,7.16725,7.31206,455116.25561725,0
+ED.US,D,19900309,000000,7.31206,7.31206,7.2048,7.23618,548888.14156749,0
+ED.US,D,19900312,000000,7.275,7.275,7.2048,7.23618,222365.2137798,0
+ED.US,D,19900313,000000,7.23618,7.23618,7.09859,7.2048,323167.6326253,0
+ED.US,D,19900314,000000,7.2048,7.31206,7.13584,7.275,337226.64750193,0
+ED.US,D,19900315,000000,7.275,7.34355,7.275,7.34355,267253.56660323,0
+ED.US,D,19900316,000000,7.44975,7.44975,7.34355,7.38119,702882.03821498,0
+ED.US,D,19900319,000000,7.38119,7.38119,7.275,7.38119,266463.96474655,0
+ED.US,D,19900320,000000,7.38119,7.41211,7.31206,7.34355,297130.25503724,0
+ED.US,D,19900321,000000,7.275,7.34355,7.23618,7.34355,463584.47916583,0
+ED.US,D,19900322,000000,7.34355,7.38119,7.31206,7.34355,460389.15528869,0
+ED.US,D,19900323,000000,7.34355,7.34355,7.23618,7.275,312140.89396971,0
+ED.US,D,19900326,000000,7.275,7.31206,7.23618,7.23618,1523181.9743452,0
+ED.US,D,19900327,000000,7.275,7.34355,6.99902,7.31206,238023.94150889,0
+ED.US,D,19900328,000000,7.23618,7.34355,7.23618,7.31206,215815.62019724,0
+ED.US,D,19900329,000000,7.275,7.275,7.2048,7.23618,146646.4975526,0
+ED.US,D,19900330,000000,7.23618,7.275,7.13584,7.2048,455278.27781641,0
+ED.US,D,19900402,000000,7.2048,7.23618,7.2048,7.23618,217411.23122188,0
+ED.US,D,19900403,000000,7.23618,7.34355,7.2048,7.34355,316776.98487103,0
+ED.US,D,19900404,000000,7.31206,7.34355,7.23618,7.275,166935.16344129,0
+ED.US,D,19900405,000000,7.34355,7.34355,7.16725,7.16725,355914.57508118,0
+ED.US,D,19900406,000000,7.23618,7.275,7.16725,7.23618,211661.49406556,0
+ED.US,D,19900409,000000,7.23618,7.275,7.16725,7.23618,214221.03462954,0
+ED.US,D,19900410,000000,7.2048,7.275,7.16725,7.2048,97123.079284799,0
+ED.US,D,19900411,000000,7.23618,7.275,7.13584,7.13584,182906.6555422,0
+ED.US,D,19900412,000000,7.16725,7.2048,7.13584,7.13584,134664.03301333,0
+ED.US,D,19900416,000000,7.16725,7.275,7.13584,7.2048,456237.08007094,0
+ED.US,D,19900417,000000,7.13584,7.16725,7.13584,7.13584,261822.74656045,0
+ED.US,D,19900418,000000,7.13584,7.16725,6.96158,7.03004,1011833.7610493,0
+ED.US,D,19900419,000000,6.96158,7.03004,6.89205,6.92949,687708.3516264,0
+ED.US,D,19900420,000000,6.89205,6.92949,6.75464,6.8236,703681.89464122,0
+ED.US,D,19900423,000000,6.79209,6.79209,6.61656,6.68551,751608.67642741,0
+ED.US,D,19900424,000000,6.71681,6.75464,6.68551,6.71681,514704.53391525,0
+ED.US,D,19900425,000000,6.71681,6.8236,6.68551,6.71681,426041.47452338,0
+ED.US,D,19900426,000000,6.71681,6.75464,6.61656,6.64815,278117.25760272,0
+ED.US,D,19900427,000000,6.64815,6.68551,6.57932,6.64815,359747.7331854,0
+ED.US,D,19900430,000000,6.61656,6.64815,6.54802,6.57932,458792.51880708,0
+ED.US,D,19900501,000000,6.64815,6.64815,6.54802,6.61656,1211035.9530906,0
+ED.US,D,19900502,000000,6.61656,6.68551,6.61656,6.64815,295372.62181343,0
+ED.US,D,19900503,000000,6.68551,6.71681,6.61656,6.64815,231156.45626975,0
+ED.US,D,19900504,000000,6.68551,6.79209,6.68551,6.75464,410230.97916469,0
+ED.US,D,19900507,000000,6.79209,6.86104,6.75464,6.86104,698566.9153411,0
+ED.US,D,19900508,000000,6.86104,6.96158,6.75464,6.96158,1514555.8304253,0
+ED.US,D,19900509,000000,6.92949,7.03004,6.92949,7.03004,1400019.4665584,0
+ED.US,D,19900510,000000,7.05471,7.12443,7.01736,7.01736,778923.77338354,0
+ED.US,D,19900511,000000,7.16119,7.26798,7.12443,7.23054,982119.09481442,0
+ED.US,D,19900514,000000,7.19358,7.29851,7.19358,7.19358,404319.2198092,0
+ED.US,D,19900515,000000,7.23054,7.23054,7.16119,7.23054,483555.25339795,0
+ED.US,D,19900516,000000,7.19358,7.23054,7.16119,7.19358,223640.88223396,0
+ED.US,D,19900517,000000,7.19358,7.26798,7.12443,7.16119,328600.50358199,0
+ED.US,D,19900518,000000,7.16119,7.16119,7.05471,7.12443,444416.63773083,0
+ED.US,D,19900521,000000,7.01736,7.09236,6.98635,7.05471,750807.79454421,0
+ED.US,D,19900522,000000,7.16119,7.16119,6.94851,6.98635,570135.60971071,0
+ED.US,D,19900523,000000,7.01736,7.01736,6.87996,6.87996,731317.9596248,0
+ED.US,D,19900524,000000,6.91097,6.91097,6.77318,6.80477,1265037.5418885,0
+ED.US,D,19900525,000000,6.80477,6.87996,6.77318,6.87996,276357.57346498,0
+ED.US,D,19900529,000000,6.87996,6.94851,6.84154,6.94851,288980.94860219,0
+ED.US,D,19900530,000000,7.01736,7.01736,6.56049,6.66687,1722225.2205583,0
+ED.US,D,19900531,000000,6.66687,6.70442,6.56049,6.59804,1109754.6458464,0
+ED.US,D,19900601,000000,6.66687,6.70442,6.59804,6.62934,1039152.9598333,0
+ED.US,D,19900604,000000,6.62934,6.80477,6.62934,6.80477,452719.76270939,0
+ED.US,D,19900605,000000,6.87996,6.91097,6.80477,6.84154,621092.616804,0
+ED.US,D,19900606,000000,6.84154,6.84154,6.70442,6.77318,567415.07240453,0
+ED.US,D,19900607,000000,6.80477,6.84154,6.66687,6.73563,442653.87722224,0
+ED.US,D,19900608,000000,6.70442,6.77318,6.66687,6.73563,329236.28689516,0
+ED.US,D,19900611,000000,6.77318,6.87996,6.73563,6.84154,703362.97752768,0
+ED.US,D,19900612,000000,6.84154,6.94851,6.84154,6.87996,706557.27594786,0
+ED.US,D,19900613,000000,6.91097,6.94851,6.84154,6.84154,386583.94174273,0
+ED.US,D,19900614,000000,6.91097,6.91097,6.77318,6.87996,319653.39163463,0
+ED.US,D,19900615,000000,6.94851,6.94851,6.87996,6.91097,826051.72420045,0
+ED.US,D,19900618,000000,6.94851,6.94851,6.84154,6.84154,342493.39443163,0
+ED.US,D,19900619,000000,6.80477,6.84154,6.80477,6.80477,214860.91977052,0
+ED.US,D,19900620,000000,6.80477,6.84154,6.70442,6.70442,304958.59344484,0
+ED.US,D,19900621,000000,6.66687,6.77318,6.66687,6.73563,1717275.3398282,0
+ED.US,D,19900622,000000,6.73563,6.80477,6.62934,6.62934,621734.55285892,0
+ED.US,D,19900625,000000,6.66687,6.66687,6.56049,6.59804,370456.58018441,0
+ED.US,D,19900626,000000,6.66687,6.73563,6.56049,6.56049,438502.82746143,0
+ED.US,D,19900627,000000,6.59804,6.66687,6.56049,6.62934,375721.27620021,0
+ED.US,D,19900628,000000,6.66687,6.70442,6.59804,6.70442,284826.82247052,0
+ED.US,D,19900629,000000,6.70442,6.70442,6.59804,6.62934,481476.65214668,0
+ED.US,D,19900702,000000,6.62934,6.66687,6.59804,6.66687,1181163.3664845,0
+ED.US,D,19900703,000000,6.66687,6.66687,6.56049,6.62934,597772.70015125,0
+ED.US,D,19900705,000000,6.62934,6.62934,6.49165,6.56049,873336.56993173,0
+ED.US,D,19900706,000000,6.49165,6.59804,6.49165,6.59804,244576.61146233,0
+ED.US,D,19900709,000000,6.59804,6.59804,6.49165,6.59804,527164.86139635,0
+ED.US,D,19900710,000000,6.56049,6.62934,6.52315,6.52315,444896.55158658,0
+ED.US,D,19900711,000000,6.56049,6.59804,6.52315,6.56049,362306.2482924,0
+ED.US,D,19900712,000000,6.52315,6.66687,6.52315,6.66687,666628.03296712,0
+ED.US,D,19900713,000000,6.70442,6.73563,6.62934,6.73563,453834.43442135,0
+ED.US,D,19900716,000000,6.73563,6.73563,6.59804,6.66687,466617.78084381,0
+ED.US,D,19900717,000000,6.62934,6.66687,6.56049,6.62934,203838.28294275,0
+ED.US,D,19900718,000000,6.52315,6.56049,6.45371,6.49165,462303.68342689,0
+ED.US,D,19900719,000000,6.45371,6.59804,6.45371,6.56049,462469.80745388,0
+ED.US,D,19900720,000000,6.56049,6.62934,6.52315,6.56049,711832.22653323,0
+ED.US,D,19900723,000000,6.52315,6.52315,6.41616,6.49165,371569.20098245,0
+ED.US,D,19900724,000000,6.49165,6.49165,6.34742,6.49165,758315.16492435,0
+ED.US,D,19900725,000000,6.49165,6.56049,6.45371,6.56049,509428.55787293,0
+ED.US,D,19900726,000000,6.49165,6.52315,6.41616,6.45371,254640.44603558,0
+ED.US,D,19900727,000000,6.45371,6.49165,6.41616,6.49165,500644.49358167,0
+ED.US,D,19900730,000000,6.45371,6.77318,6.45371,6.77318,847457.112715,0
+ED.US,D,19900731,000000,6.84154,7.05471,6.80477,7.05471,1428612.2828825,0
+ED.US,D,19900801,000000,7.05471,7.12443,6.94851,7.01736,823492.18363648,0
+ED.US,D,19900802,000000,6.84154,6.91097,6.84154,6.87996,539622.11250658,0
+ED.US,D,19900803,000000,6.80477,6.80477,6.59804,6.70442,504479.7025998,0
+ED.US,D,19900806,000000,6.49165,6.59804,6.45371,6.49165,446650.08298257,0
+ED.US,D,19900807,000000,6.59804,6.66687,6.52315,6.59804,645696.40556657,0
+ED.US,D,19900808,000000,6.56049,6.70442,6.52315,6.56049,1477494.7905525,0
+ED.US,D,19900809,000000,6.51027,6.61656,6.51027,6.58536,383231.72295122,0
+ED.US,D,19900810,000000,6.58536,6.61656,6.47243,6.51027,1005923.0271508,0
+ED.US,D,19900813,000000,6.51027,6.54802,6.36633,6.47243,1059118.6067806,0
+ED.US,D,19900814,000000,6.51027,6.54802,6.40358,6.47243,305753.32258629,0
+ED.US,D,19900815,000000,6.54802,6.54802,6.51027,6.51027,228758.93790494,0
+ED.US,D,19900816,000000,6.47243,6.51027,6.32878,6.36633,883398.35359106,0
+ED.US,D,19900817,000000,6.32878,6.36633,6.2223,6.32878,344891.93825341,0
+ED.US,D,19900820,000000,6.32878,6.32878,6.15375,6.18495,501925.28932061,0
+ED.US,D,19900821,000000,6.18495,6.18495,5.90312,6.04102,627808.33441356,0
+ED.US,D,19900822,000000,6.11561,6.11561,5.93443,6.00961,1126690.0674867,0
+ED.US,D,19900823,000000,5.82803,5.90312,5.684,5.82803,1610559.1107133,0
+ED.US,D,19900824,000000,5.93443,5.97236,5.82803,5.86557,573006.88918952,0
+ED.US,D,19900827,000000,5.97236,6.11561,5.97236,5.97236,748890.19003515,0
+ED.US,D,19900828,000000,6.00961,6.07837,5.97236,5.97236,319335.49997804,0
+ED.US,D,19900829,000000,6.00961,6.18495,5.97236,6.18495,397604.52765661,0
+ED.US,D,19900830,000000,6.18495,6.18495,6.04102,6.04102,340418.89500819,0
+ED.US,D,19900831,000000,6.04102,6.25985,6.00961,6.25985,421570.48219209,0
+ED.US,D,19900904,000000,6.18495,6.32878,6.18495,6.29768,539305.24630694,0
+ED.US,D,19900905,000000,6.25985,6.44113,6.25985,6.44113,546337.83011612,0
+ED.US,D,19900906,000000,6.36633,6.40358,6.2223,6.29768,388020.6069391,0
+ED.US,D,19900907,000000,6.25985,6.36633,6.25985,6.29768,286587.53206521,0
+ED.US,D,19900910,000000,6.32878,6.36633,6.15375,6.2223,313742.6577361,0
+ED.US,D,19900911,000000,6.25985,6.29768,6.2223,6.25985,201282.8442066,0
+ED.US,D,19900912,000000,6.25985,6.25985,6.18495,6.2223,810075.10481476,0
+ED.US,D,19900913,000000,6.25985,6.25985,6.07837,6.18495,478442.32501174,0
+ED.US,D,19900914,000000,6.25985,6.25985,6.11561,6.15375,379721.58378838,0
+ED.US,D,19900917,000000,6.11561,6.18495,6.11561,6.15375,440258.40977134,0
+ED.US,D,19900918,000000,6.18495,6.18495,6.07837,6.15375,647609.90824781,0
+ED.US,D,19900919,000000,6.15375,6.18495,6.11561,6.15375,685308.78234768,0
+ED.US,D,19900920,000000,6.15375,6.15375,6.04102,6.07837,235306.4805736,0
+ED.US,D,19900921,000000,6.11561,6.15375,6.04102,6.11561,517579.91522189,0
+ED.US,D,19900924,000000,6.11561,6.11561,5.90312,5.97236,264223.34129613,0
+ED.US,D,19900925,000000,6.00961,6.11561,5.97236,6.07837,457833.71655255,0
+ED.US,D,19900926,000000,6.07837,6.07837,5.97236,6.00961,217894.2214485,0
+ED.US,D,19900927,000000,6.04102,6.11561,5.90312,5.97236,474612.2432784,0
+ED.US,D,19900928,000000,5.93443,6.04102,5.90312,6.04102,403361.44301163,0
+ED.US,D,19901001,000000,6.11561,6.18495,6.07837,6.18495,509428.55787293,0
+ED.US,D,19901002,000000,6.25985,6.29768,6.18495,6.18495,416140.68760626,0
+ED.US,D,19901003,000000,6.18495,6.25985,6.11561,6.11561,305277.51055838,0
+ED.US,D,19901004,000000,6.11561,6.25985,6.11561,6.25985,793140.7086315,0
+ED.US,D,19901005,000000,6.15375,6.32878,6.04102,6.25985,260548.10356324,0
+ED.US,D,19901008,000000,6.32878,6.36633,6.25985,6.32878,192491.60171665,0
+ED.US,D,19901009,000000,6.29768,6.32878,6.15375,6.15375,279560.07554082,0
+ED.US,D,19901010,000000,6.18495,6.25985,6.15375,6.15375,722370.84767742,0
+ED.US,D,19901011,000000,6.18495,6.2223,6.15375,6.15375,265976.87269211,0
+ED.US,D,19901012,000000,6.2223,6.32878,6.15375,6.32878,1407521.7096538,0
+ED.US,D,19901015,000000,6.32878,6.36633,6.2223,6.29768,438825.8464028,0
+ED.US,D,19901016,000000,6.32878,6.40358,6.29768,6.36633,470294.04403366,0
+ED.US,D,19901017,000000,6.36633,6.58536,6.32878,6.51027,1030043.8256868,0
+ED.US,D,19901018,000000,6.54802,6.69175,6.51027,6.54802,606876.70701301,0
+ED.US,D,19901019,000000,6.61656,6.65391,6.44113,6.58536,467413.53544222,0
+ED.US,D,19901022,000000,6.58536,6.76098,6.54802,6.76098,617579.40127029,0
+ED.US,D,19901023,000000,6.72949,6.76098,6.61656,6.69175,408633.31722612,0
+ED.US,D,19901024,000000,6.65391,6.69175,6.61656,6.61656,315018.32619025,0
+ED.US,D,19901025,000000,6.65391,6.69175,6.47243,6.47243,212941.26434755,0
+ED.US,D,19901026,000000,6.51027,6.54802,6.47243,6.47243,251920.93418636,0
+ED.US,D,19901029,000000,6.47243,6.61656,6.40358,6.40358,270770.88396477,0
+ED.US,D,19901030,000000,6.44113,6.61656,6.44113,6.58536,171249.2608582,0
+ED.US,D,19901031,000000,6.61656,6.72949,6.58536,6.72949,267253.56660323,0
+ED.US,D,19901101,000000,6.65391,6.83637,6.61656,6.83637,530676.02601616,0
+ED.US,D,19901102,000000,6.79843,6.90424,6.69175,6.90424,932916.64457408,0
+ED.US,D,19901105,000000,6.90424,6.94266,6.83637,6.90424,367894.98870653,0
+ED.US,D,19901106,000000,6.87352,6.94266,6.79843,6.90424,1145698.9630934,0
+ED.US,D,19901107,000000,6.89205,6.89205,6.59804,6.59804,1131638.9227597,0
+ED.US,D,19901108,000000,6.52919,6.71066,6.34127,6.63558,1312956.120019,0
+ED.US,D,19901109,000000,6.74821,6.8236,6.67293,6.78565,398406.43499676,0
+ED.US,D,19901112,000000,6.8236,6.92949,6.78565,6.89205,473641.13554038,0
+ED.US,D,19901113,000000,6.855,6.89205,6.74821,6.74821,769015.80826772,0
+ED.US,D,19901114,000000,6.74821,6.78565,6.71066,6.74821,455599.24584386,0
+ED.US,D,19901115,000000,6.67293,6.71066,6.59804,6.59804,418212.11065883,0
+ED.US,D,19901116,000000,6.67293,6.71066,6.59804,6.59804,410071.00787943,0
+ED.US,D,19901119,000000,6.71066,6.71066,6.63558,6.71066,623012.27222698,0
+ED.US,D,19901120,000000,6.71066,6.71066,6.59804,6.59804,268215.44522864,0
+ED.US,D,19901121,000000,6.63558,6.78565,6.59804,6.78565,343134.30502959,0
+ED.US,D,19901123,000000,6.74821,6.78565,6.71066,6.71066,227956.00510783,0
+ED.US,D,19901126,000000,6.63558,6.74821,6.59804,6.74821,312941.7758529,0
+ED.US,D,19901127,000000,6.78565,6.78565,6.71066,6.74821,201598.68494927,0
+ED.US,D,19901128,000000,6.67293,6.71066,6.52919,6.63558,434189.75550148,0
+ED.US,D,19901129,000000,6.56654,6.63558,6.45371,6.52919,364381.77317281,0
+ED.US,D,19901130,000000,6.52919,6.74821,6.49165,6.74821,719823.61259694,0
+ED.US,D,19901203,000000,6.74821,6.74821,6.63558,6.67293,255273.15297787,0
+ED.US,D,19901204,000000,6.63558,6.74821,6.63558,6.74821,624925.77490822,0
+ED.US,D,19901205,000000,6.74821,6.78565,6.59804,6.67293,287061.29317921,0
+ED.US,D,19901206,000000,6.71066,6.78565,6.67293,6.67293,807363.7966212,0
+ED.US,D,19901207,000000,6.71066,6.74821,6.67293,6.71066,525241.10414554,0
+ED.US,D,19901210,000000,6.71066,6.78565,6.67293,6.78565,739627.2373451,0
+ED.US,D,19901211,000000,6.78565,6.8236,6.74821,6.8236,544891.93580716,0
+ED.US,D,19901212,000000,6.8236,6.89205,6.78565,6.89205,611986.55902833,0
+ED.US,D,19901213,000000,6.89205,6.92949,6.8236,6.8236,480997.76374789,0
+ED.US,D,19901214,000000,6.855,6.855,6.74821,6.8236,305753.32258629,0
+ED.US,D,19901217,000000,6.89205,6.89205,6.78565,6.855,434994.7392125,0
+ED.US,D,19901218,000000,6.855,7.00517,6.8236,7.00517,292816.15762033,0
+ED.US,D,19901219,000000,7.00517,7.00517,6.89205,6.92949,1069981.2723231,0
+ED.US,D,19901220,000000,6.89205,6.92949,6.8236,6.92949,787547.86638955,0
+ED.US,D,19901221,000000,6.92949,7.04261,6.89205,7.00517,865509.2569811,0
+ED.US,D,19901224,000000,7.00517,7.00517,6.92949,7.00517,113418.61578403,0
+ED.US,D,19901226,000000,7.04261,7.07987,7.00517,7.04261,326843.89581514,0
+ED.US,D,19901227,000000,7.04261,7.04261,6.89205,6.89205,320768.06334658,0
+ED.US,D,19901228,000000,6.89205,6.96743,6.8236,6.89205,308949.67192039,0
+ED.US,D,19901231,000000,6.96743,6.96743,6.89205,6.92949,291695.33316663,0
+ED.US,D,19910102,000000,6.92949,7.00517,6.855,6.89205,417736.29863091,0
+ED.US,D,19910103,000000,6.92949,7.00517,6.89205,6.89205,292974.07799165,0
+ED.US,D,19910104,000000,6.89205,6.96743,6.855,6.89205,565504.64609416,0
+ED.US,D,19910107,000000,6.855,6.89205,6.74821,6.74821,266933.62403273,0
+ED.US,D,19910108,000000,6.8236,6.92949,6.8236,6.89205,443617.80676155,0
+ED.US,D,19910109,000000,6.92949,6.96743,6.74821,6.78565,757358.41358374,0
+ED.US,D,19910110,000000,6.8236,6.855,6.78565,6.8236,354791.69971357,0
+ED.US,D,19910111,000000,6.8236,6.855,6.63558,6.71066,851766.08284714,0
+ED.US,D,19910114,000000,6.67293,6.71066,6.59804,6.67293,228279.02404919,0
+ED.US,D,19910115,000000,6.67293,6.71066,6.59804,6.71066,352723.35303186,0
+ED.US,D,19910116,000000,6.67293,6.78565,6.67293,6.71066,192175.76097397,0
+ED.US,D,19910117,000000,6.92949,6.92949,6.855,6.89205,431481.52367877,0
+ED.US,D,19910118,000000,6.89205,7.00517,6.855,7.00517,628125.20061319,0
+ED.US,D,19910121,000000,6.92949,7.04261,6.92949,7.00517,258473.6041398,0
+ED.US,D,19910122,000000,6.96743,7.00517,6.855,6.855,689306.01356497,0
+ED.US,D,19910123,000000,6.89205,6.92949,6.855,6.89205,426526.51566391,0
+ED.US,D,19910124,000000,6.89205,6.92949,6.89205,6.92949,476041.73027606,0
+ED.US,D,19910125,000000,6.92949,6.96743,6.8236,6.92949,404475.08926662,0
+ED.US,D,19910128,000000,6.89205,6.92949,6.855,6.855,155430.56184386,0
+ED.US,D,19910129,000000,6.89205,6.92949,6.8236,6.89205,528124.68910783,0
+ED.US,D,19910130,000000,6.89205,6.92949,6.74821,6.855,445054.47195792,0
+ED.US,D,19910131,000000,6.78565,6.89205,6.78565,6.89205,613263.25293945,0
+ED.US,D,19910201,000000,6.855,6.96743,6.8236,6.92949,1277174.8504282,0
+ED.US,D,19910204,000000,6.92949,7.00517,6.92949,6.92949,454958.33524592,0
+ED.US,D,19910205,000000,7.00517,7.00517,6.89205,6.92949,574448.68167067,0
+ED.US,D,19910206,000000,6.92949,6.92949,6.8236,6.855,2229898.1961213,0
+ED.US,D,19910207,000000,6.92384,7.07314,6.92384,6.99902,2578784.2892212,0
+ED.US,D,19910208,000000,7.11078,7.1492,7.03589,7.1492,2340919.2935406,0
+ED.US,D,19910211,000000,7.18675,7.40596,7.18675,7.40596,847294.06505888,0
+ED.US,D,19910212,000000,7.40596,7.44332,7.26213,7.29217,483075.3395422,0
+ED.US,D,19910213,000000,7.33039,7.33039,7.1492,7.26213,720296.34825399,0
+ED.US,D,19910214,000000,7.18675,7.26213,7.1492,7.1492,474288.19888007,0
+ED.US,D,19910215,000000,7.18675,7.18675,7.07314,7.1492,735311.08901427,0
+ED.US,D,19910219,000000,7.11078,7.26213,7.11078,7.22332,562945.10553019,0
+ED.US,D,19910220,000000,7.18675,7.29217,7.1492,7.18675,530355.0579887,0
+ED.US,D,19910221,000000,7.1492,7.29217,7.1492,7.26213,779881.55018111,0
+ED.US,D,19910222,000000,7.22332,7.36744,7.1492,7.1492,606079.92695763,0
+ED.US,D,19910225,000000,7.26213,7.29217,7.11078,7.22332,521887.85989706,0
+ED.US,D,19910226,000000,7.1492,7.18675,7.07314,7.07314,321572.02160065,0
+ED.US,D,19910227,000000,7.11078,7.18675,7.03589,7.1492,312299.83979799,0
+ED.US,D,19910228,000000,7.18675,7.22332,7.11078,7.18675,258788.41942551,0
+ED.US,D,19910301,000000,7.22332,7.26213,7.1492,7.26213,603360.41510842,0
+ED.US,D,19910304,000000,7.29217,7.33039,7.18675,7.22332,368057.0109057,0
+ED.US,D,19910305,000000,7.22332,7.29217,7.18675,7.26213,356074.54636643,0
+ED.US,D,19910306,000000,7.29217,7.33039,7.07314,7.1492,460073.31454602,0
+ED.US,D,19910307,000000,7.11078,7.1492,6.99902,7.1492,919658.51158066,0
+ED.US,D,19910308,000000,7.1492,7.18675,6.99902,7.07314,1231485.6157216,0
+ED.US,D,19910311,000000,7.11078,7.1492,7.07314,7.1492,642340.08494722,0
+ED.US,D,19910312,000000,7.18675,7.22332,7.1492,7.1492,763591.14096667,0
+ED.US,D,19910313,000000,7.18675,7.18675,7.1492,7.18675,385465.16820296,0
+ED.US,D,19910314,000000,7.18675,7.26213,7.1492,7.22332,368376.95347619,0
+ED.US,D,19910315,000000,7.26213,7.29217,7.18675,7.29217,1087552.4772765,0
+ED.US,D,19910318,000000,7.33039,7.36744,7.29217,7.36744,471252.84628819,0
+ED.US,D,19910319,000000,7.33039,7.36744,7.29217,7.33039,851449.21664751,0
+ED.US,D,19910320,000000,7.33039,7.40596,7.29217,7.36744,407992.40662817,0
+ED.US,D,19910321,000000,7.36744,7.44332,7.36744,7.40596,366458.32351017,0
+ED.US,D,19910322,000000,7.40596,7.55497,7.40596,7.51869,370456.58018441,0
+ED.US,D,19910325,000000,7.55497,7.63123,7.51869,7.63123,385465.16820296,0
+ED.US,D,19910326,000000,7.55497,7.70545,7.55497,7.70545,1009756.185255,0
+ED.US,D,19910327,000000,7.70545,7.7425,7.63123,7.668,544736.06634973,0
+ED.US,D,19910328,000000,7.668,7.7425,7.63123,7.70545,373967.74480422,0
+ED.US,D,19910401,000000,7.668,7.70545,7.63123,7.63123,627479.16273046,0
+ED.US,D,19910402,000000,7.668,7.668,7.59281,7.63123,430996.48253825,0
+ED.US,D,19910403,000000,7.668,7.70545,7.63123,7.668,392335.72981298,0
+ED.US,D,19910404,000000,7.63123,7.70545,7.59281,7.70545,403361.44301163,0
+ED.US,D,19910405,000000,7.668,7.70545,7.63123,7.63123,594894.24247375,0
+ED.US,D,19910408,000000,7.63123,7.668,7.59281,7.63123,300320.4516296,0
+ED.US,D,19910409,000000,7.59281,7.668,7.47998,7.47998,485949.69539188,0
+ED.US,D,19910410,000000,7.51869,7.55497,7.47998,7.51869,451922.98265402,0
+ED.US,D,19910411,000000,7.55497,7.70545,7.55497,7.668,225242.64600035,0
+ED.US,D,19910412,000000,7.7425,7.7425,7.59281,7.668,266463.96474655,0
+ED.US,D,19910415,000000,7.63123,7.70545,7.63123,7.70545,299689.79560121,0
+ED.US,D,19910416,000000,7.668,7.7425,7.63123,7.7425,579720.55588516,0
+ED.US,D,19910417,000000,7.7425,7.7425,7.47998,7.59281,593935.44021921,0
+ED.US,D,19910418,000000,7.51869,7.59281,7.47998,7.51869,665504.13214256,0
+ED.US,D,19910419,000000,7.51869,7.55497,7.44332,7.44332,446650.08298257,0
+ED.US,D,19910422,000000,7.47998,7.47998,7.40596,7.40596,369490.59973118,0
+ED.US,D,19910423,000000,7.40596,7.47998,7.29217,7.36744,752088.59028315,0
+ED.US,D,19910424,000000,7.36744,7.44332,7.29217,7.36744,376523.18354036,0
+ED.US,D,19910425,000000,7.40596,7.40596,7.29217,7.33039,392975.61495397,0
+ED.US,D,19910426,000000,7.29217,7.33039,7.26213,7.33039,321409.99940149,0
+ED.US,D,19910429,000000,7.33039,7.44332,7.26213,7.26213,639302.68144142,0
+ED.US,D,19910430,000000,7.29217,7.40596,7.29217,7.36744,739467.26605985,0
+ED.US,D,19910501,000000,7.40596,7.59281,7.36744,7.47998,2337889.0682334,0
+ED.US,D,19910502,000000,7.44332,7.44332,7.36744,7.36744,458953.51554929,0
+ED.US,D,19910503,000000,7.40596,7.40596,7.33039,7.33039,865027.29221143,0
+ED.US,D,19910506,000000,7.36744,7.668,7.33039,7.36744,285147.79049798,0
+ED.US,D,19910507,000000,7.33039,7.47998,7.33039,7.44332,582436.99136352,0
+ED.US,D,19910508,000000,7.40596,7.47998,7.40596,7.47998,1769033.2288048,0
+ED.US,D,19910509,000000,7.51158,7.54864,7.35438,7.39358,3747011.5161967,0
+ED.US,D,19910510,000000,7.39358,7.58705,7.24214,7.27919,5144792.4102186,0
+ED.US,D,19910513,000000,7.3181,7.3181,7.24214,7.24214,323644.47011018,0
+ED.US,D,19910514,000000,7.27919,7.27919,7.16725,7.2048,489299.86326948,0
+ED.US,D,19910515,000000,7.2048,7.27919,7.01736,7.16725,957039.49402394,0
+ED.US,D,19910516,000000,7.2048,7.27919,7.16725,7.27919,1631493.8144847,0
+ED.US,D,19910517,000000,7.27919,7.39358,7.24214,7.3181,495688.46010985,0
+ED.US,D,19910520,000000,7.35438,7.39358,7.27919,7.3181,398567.43173896,0
+ED.US,D,19910521,000000,7.35438,7.43619,7.3181,7.39358,843460.90695466,0
+ED.US,D,19910522,000000,7.35438,7.39358,7.27919,7.3181,305918.42115633,0
+ED.US,D,19910523,000000,7.3181,7.35438,7.27919,7.35438,846653.15446094,0
+ED.US,D,19910524,000000,7.35438,7.43619,7.35438,7.35438,194091.31456913,0
+ED.US,D,19910528,000000,7.35438,7.47482,7.3181,7.47482,456237.08007094,0
+ED.US,D,19910529,000000,7.43619,7.47482,7.3181,7.35438,524931.41614461,0
+ED.US,D,19910530,000000,7.39358,7.43619,7.35438,7.43619,263899.2968978,0
+ED.US,D,19910531,000000,7.39358,7.43619,7.3181,7.39358,399682.10345091,0
+ED.US,D,19910603,000000,7.39358,7.43619,7.35438,7.39358,612783.33908371,0
+ED.US,D,19910604,000000,7.43619,7.43619,7.3181,7.35438,640263.53460987,0
+ED.US,D,19910605,000000,7.39358,7.43619,7.3181,7.35438,253517.57066797,0
+ED.US,D,19910606,000000,7.39358,7.39358,7.24214,7.27919,361824.28352275,0
+ED.US,D,19910607,000000,7.24214,7.24214,7.2048,7.24214,327161.78747173,0
+ED.US,D,19910610,000000,7.2048,7.3181,7.2048,7.3181,327322.78421393,0
+ED.US,D,19910611,000000,7.3181,7.39358,7.3181,7.39358,261822.74656045,0
+ED.US,D,19910612,000000,7.39358,7.39358,7.35438,7.39358,238662.80119294,0
+ED.US,D,19910613,000000,7.39358,7.51158,7.39358,7.51158,693459.11423968,0
+ED.US,D,19910614,000000,7.47482,7.58705,7.47482,7.58705,388181.60368131,0
+ED.US,D,19910617,000000,7.58705,7.58705,7.47482,7.47482,131147.74110875,0
+ED.US,D,19910618,000000,7.51158,7.51158,7.39358,7.43619,298730.99334668,0
+ED.US,D,19910619,000000,7.43619,7.43619,7.35438,7.39358,326522.92778769,0
+ED.US,D,19910620,000000,7.35438,7.43619,7.35438,7.43619,502562.09809073,0
+ED.US,D,19910621,000000,7.47482,7.51158,7.47482,7.47482,466305.01647201,0
+ED.US,D,19910624,000000,7.51158,7.51158,7.39358,7.47482,188504.62506892,0
+ED.US,D,19910625,000000,7.47482,7.51158,7.43619,7.47482,185303.14845004,0
+ED.US,D,19910626,000000,7.51158,7.54864,7.47482,7.54864,225879.45477047,0
+ED.US,D,19910627,000000,7.54864,7.58705,7.47482,7.54864,423648.0579864,0
+ED.US,D,19910628,000000,7.51158,7.54864,7.43619,7.51158,264382.28712442,0
+ED.US,D,19910701,000000,7.54864,7.62518,7.51158,7.62518,412305.47858813,0
+ED.US,D,19910702,000000,7.62518,7.62518,7.54864,7.58705,234344.60194819,0
+ED.US,D,19910703,000000,7.54864,7.54864,7.47482,7.51158,342176.52823202,0
+ED.US,D,19910705,000000,7.51158,7.54864,7.47482,7.47482,215654.62345502,0
+ED.US,D,19910708,000000,7.47482,7.54864,7.47482,7.54864,344087.97999933,0
+ED.US,D,19910709,000000,7.51158,7.54864,7.47482,7.47482,205752.81108094,0
+ED.US,D,19910710,000000,7.51158,7.54864,7.47482,7.47482,214059.01243037,0
+ED.US,D,19910711,000000,7.51158,7.54864,7.47482,7.51158,223964.92663228,0
+ED.US,D,19910712,000000,7.47482,7.58705,7.43619,7.54864,970938.53761531,0
+ED.US,D,19910715,000000,7.58705,7.62518,7.54864,7.58705,182906.6555422,0
+ED.US,D,19910716,000000,7.54864,7.58705,7.47482,7.51158,247287.9196559,0
+ED.US,D,19910717,000000,7.47482,7.54864,7.47482,7.51158,581955.02659385,0
+ED.US,D,19910718,000000,7.47482,7.51158,7.43619,7.47482,1974300.9987451,0
+ED.US,D,19910719,000000,7.47482,7.54864,7.43619,7.51158,576204.26398058,0
+ED.US,D,19910722,000000,7.51158,7.54864,7.47482,7.51158,358146.99487596,0
+ED.US,D,19910723,000000,7.54864,7.54864,7.47482,7.47482,348728.17272849,0
+ED.US,D,19910724,000000,7.51158,7.54864,7.47482,7.54864,171882.99325747,0
+ED.US,D,19910725,000000,7.54864,7.58705,7.51158,7.58705,312625.93511023,0
+ED.US,D,19910726,000000,7.58705,7.69979,7.54864,7.66097,496176.57762124,0
+ED.US,D,19910729,000000,7.62518,7.81262,7.62518,7.81262,602405.71468171,0
+ED.US,D,19910730,000000,7.77508,7.81262,7.77508,7.81262,293291.96964824,0
+ED.US,D,19910731,000000,7.77508,7.81262,7.66097,7.73723,344414.07531158,0
+ED.US,D,19910801,000000,7.69979,7.73723,7.66097,7.69979,277640.42011783,0
+ED.US,D,19910802,000000,7.73723,7.77508,7.69979,7.77508,300161.50580131,0
+ED.US,D,19910805,000000,7.77508,7.81262,7.73723,7.77508,448727.65877689,0
+ED.US,D,19910806,000000,7.81262,7.89443,7.77508,7.89443,472212.67399967,0
+ED.US,D,19910807,000000,7.89443,8.0059,7.85582,8.0059,1846349.6069704,0
+ED.US,D,19910808,000000,7.95772,8.03222,7.91872,7.99195,3804202.2761299,0
+ED.US,D,19910809,000000,7.99195,7.99195,7.91872,7.99195,3331833.7326728,0
+ED.US,D,19910812,000000,7.95772,7.99195,7.91872,7.95772,519811.30955971,0
+ED.US,D,19910813,000000,7.99195,8.03222,7.95772,7.95772,471252.84628819,0
+ED.US,D,19910814,000000,8.03222,8.03222,7.91872,7.91872,316776.98487103,0
+ED.US,D,19910815,000000,7.91872,7.91872,7.83787,7.83787,400968.02647464,0
+ED.US,D,19910816,000000,7.83787,7.88087,7.76269,7.76269,506398.33256583,0
+ED.US,D,19910819,000000,7.60626,7.68818,7.56794,7.60626,1074296.395197,0
+ED.US,D,19910820,000000,7.68818,7.79867,7.68818,7.76269,506398.33256583,0
+ED.US,D,19910821,000000,7.79867,7.91872,7.79867,7.91872,360705.50998297,0
+ED.US,D,19910822,000000,7.99195,7.99195,7.91872,7.99195,347135.6380747,0
+ED.US,D,19910823,000000,7.99195,8.07416,7.72397,7.99195,391539.97521456,0
+ED.US,D,19910826,000000,7.95772,8.03222,7.95772,8.03222,179712.35712201,0
+ED.US,D,19910827,000000,7.99195,8.03222,7.99195,7.99195,250002.30422034,0
+ED.US,D,19910828,000000,8.03222,8.03222,7.99195,8.03222,195371.08485111,0
+ED.US,D,19910829,000000,8.03222,8.03222,7.95772,7.99195,346970.53950468,0
+ED.US,D,19910830,000000,7.95772,7.99195,7.88087,7.88087,354157.96731432,0
+ED.US,D,19910903,000000,7.91872,7.99195,7.88087,7.88087,401444.86395952,0
+ED.US,D,19910904,000000,7.91872,7.91872,7.79867,7.83787,935795.1022516,0
+ED.US,D,19910905,000000,7.88087,7.88087,7.79867,7.79867,402558.51021451,0
+ED.US,D,19910906,000000,7.88087,7.88087,7.56794,7.64372,1534363.5570013,0
+ED.US,D,19910909,000000,7.60626,7.72397,7.60626,7.64372,434029.78421623,0
+ED.US,D,19910910,000000,7.60626,7.64372,7.56794,7.64372,257671.69679964,0
+ED.US,D,19910911,000000,7.60626,7.64372,7.56794,7.56794,515019.34920096,0
+ED.US,D,19910912,000000,7.56794,7.64372,7.5304,7.64372,517418.91847968,0
+ED.US,D,19910913,000000,7.68818,7.72397,7.64372,7.68818,1035321.8526429,0
+ED.US,D,19910916,000000,7.64372,7.72397,7.64372,7.68818,501762.24166449,0
+ED.US,D,19910917,000000,7.64372,7.68818,7.64372,7.68818,333226.33991376,0
+ED.US,D,19910918,000000,7.60626,7.68818,7.60626,7.68818,281796.59716342,0
+ED.US,D,19910919,000000,7.64372,7.72397,7.60626,7.68818,2032135.7456472,0
+ED.US,D,19910920,000000,7.72397,7.72397,7.60626,7.68818,1029087.0743462,0
+ED.US,D,19910923,000000,7.64372,7.72397,7.60626,7.64372,712307.01310419,0
+ED.US,D,19910924,000000,7.64372,7.72397,7.64372,7.72397,1482925.6105952,0
+ED.US,D,19910925,000000,7.72397,7.76269,7.68818,7.72397,1055442.3435908,0
+ED.US,D,19910926,000000,7.68818,7.72397,7.68818,7.72397,791065.1837511,0
+ED.US,D,19910927,000000,7.68818,7.76269,7.68818,7.72397,609113.22863561,0
+ED.US,D,19910930,000000,7.68818,7.88087,7.68818,7.88087,517900.88324935,0
+ED.US,D,19911001,000000,7.88087,7.99195,7.83787,7.95772,544420.22560706,0
+ED.US,D,19911002,000000,7.91872,7.95772,7.88087,7.95772,316932.85432845,0
+ED.US,D,19911003,000000,7.91872,7.99195,7.88087,7.91872,339301.14692537,0
+ED.US,D,19911004,000000,7.95772,7.95772,7.91872,7.91872,263258.38629985,0
+ED.US,D,19911007,000000,7.91872,7.95772,7.83787,7.83787,351758.3980356,0
+ED.US,D,19911008,000000,7.88087,7.91872,7.83787,7.88087,421253.61599246,0
+ED.US,D,19911009,000000,7.88087,7.88087,7.79867,7.79867,286587.53206521,0
+ED.US,D,19911010,000000,7.83787,7.83787,7.72397,7.83787,457510.69761119,0
+ED.US,D,19911011,000000,7.83787,7.88087,7.79867,7.88087,216296.55950993,0
+ED.US,D,19911014,000000,7.88087,7.91872,7.83787,7.91872,329874.12112225,0
+ED.US,D,19911015,000000,7.91872,7.99195,7.88087,7.99195,627325.34418695,0
+ED.US,D,19911016,000000,7.99195,8.03222,7.95772,7.99195,719337.54599945,0
+ED.US,D,19911017,000000,7.99195,8.03222,7.95772,7.99195,419494.95731168,0
+ED.US,D,19911018,000000,7.99195,8.07416,7.99195,8.07416,471416.91940126,0
+ED.US,D,19911021,000000,8.03222,8.07416,8.03222,8.07416,402084.74910051,0
+ED.US,D,19911022,000000,7.99195,8.03222,7.95772,8.03222,509745.42407254,0
+ED.US,D,19911023,000000,8.03222,8.03222,7.99195,8.03222,298092.13366265,0
+ED.US,D,19911024,000000,8.03222,8.03222,7.91872,7.95772,470133.04729144,0
+ED.US,D,19911025,000000,7.91872,7.99195,7.91872,7.95772,311983.99905532,0
+ED.US,D,19911028,000000,7.95772,8.03222,7.91872,7.99195,1432449.5428147,0
+ED.US,D,19911029,000000,7.99195,8.03222,7.95772,7.95772,731159.01379651,0
+ED.US,D,19911030,000000,7.99195,8.03222,7.95772,8.03222,1331648.1494261,0
+ED.US,D,19911031,000000,8.03222,8.03222,7.99195,7.99195,269009.14891313,0
+ED.US,D,19911101,000000,8.03222,8.03222,7.95772,7.95772,538184.42185325,0
+ED.US,D,19911104,000000,7.95772,7.95772,7.91872,7.95772,435465.42395563,0
+ED.US,D,19911105,000000,7.95772,8.03222,7.95772,7.95772,946499.84742278,0
+ED.US,D,19911106,000000,8.02452,8.02452,7.70545,7.98854,1688196.4569066,0
+ED.US,D,19911107,000000,7.98854,8.06246,7.90701,8.06246,2414406.6154299,0
+ED.US,D,19911108,000000,8.10068,8.10068,8.02452,8.10068,501603.2958362,0
+ED.US,D,19911111,000000,8.06246,8.10068,8.02452,8.02452,443457.8354763,0
+ED.US,D,19911112,000000,8.06246,8.14223,8.06246,8.10068,638027.01298727,0
+ED.US,D,19911113,000000,8.06246,8.10068,8.06246,8.10068,487225.36384604,0
+ED.US,D,19911114,000000,8.06246,8.10068,8.02452,8.06246,470930.85280378,0
+ED.US,D,19911115,000000,8.06246,8.06246,7.94348,7.94348,472052.70271443,0
+ED.US,D,19911118,000000,7.94348,8.02452,7.90701,7.98854,628923.00612551,0
+ED.US,D,19911119,000000,7.90701,7.94348,7.78804,7.90701,486746.47544725,0
+ED.US,D,19911120,000000,7.90701,7.98854,7.86829,7.86829,643936.72142884,0
+ED.US,D,19911121,000000,7.86829,8.02452,7.86829,8.02452,588982.48311826,0
+ED.US,D,19911122,000000,8.02452,8.02452,7.90701,7.94348,415815.61775097,0
+ED.US,D,19911125,000000,7.94348,8.02452,7.90701,7.98854,376207.3427977,0
+ED.US,D,19911126,000000,8.02452,8.14223,7.90701,8.14223,570135.60971071,0
+ED.US,D,19911127,000000,8.10068,8.3005,8.06246,8.26315,725570.2733824,0
+ED.US,D,19911129,000000,8.26315,8.33911,8.18338,8.2176,260548.10356324,0
+ED.US,D,19911202,000000,8.14223,8.33911,8.14223,8.33911,545527.71912032,0
+ED.US,D,19911203,000000,8.26315,8.3005,8.18338,8.26315,1290751.9005352,0
+ED.US,D,19911204,000000,8.26315,8.3005,8.14223,8.26315,651607.1394651,0
+ED.US,D,19911205,000000,8.26315,8.26315,8.18338,8.2176,253517.57066797,0
+ED.US,D,19911206,000000,8.2176,8.33911,8.2176,8.3005,725247.25444102,0
+ED.US,D,19911209,000000,8.3005,8.41918,8.26315,8.38211,722690.79024792,0
+ED.US,D,19911210,000000,8.4572,8.49992,8.41918,8.49992,631798.38743215,0
+ED.US,D,19911211,000000,8.49992,8.57568,8.49992,8.53932,756397.56041529,0
+ED.US,D,19911212,000000,8.49992,8.53932,8.4572,8.53932,284667.87664223,0
+ED.US,D,19911213,000000,8.49992,8.57568,8.41918,8.4572,312781.80456765,0
+ED.US,D,19911216,000000,8.41918,8.4572,8.3005,8.38211,560552.71445017,0
+ED.US,D,19911217,000000,8.4572,8.4572,8.38211,8.38211,481797.62017413,0
+ED.US,D,19911218,000000,8.41918,8.49992,8.38211,8.49992,357673.23376195,0
+ED.US,D,19911219,000000,8.49992,8.53932,8.4572,8.49992,516776.98242478,0
+ED.US,D,19911220,000000,8.81558,8.84991,8.62162,8.69515,1079248.326841,0
+ED.US,D,19911223,000000,8.74049,8.97093,8.65702,8.89545,511986.04752298,0
+ED.US,D,19911224,000000,8.93153,9.05255,8.84991,8.84991,390258.15401866,0
+ED.US,D,19911226,000000,8.93153,8.93153,8.84991,8.89545,267097.6971458,0
+ED.US,D,19911227,000000,8.89545,8.93153,8.84991,8.89545,273005.35467347,0
+ED.US,D,19911230,000000,8.93153,9.01276,8.84991,8.93153,363423.99637524,0
+ED.US,D,19911231,000000,9.01276,9.08961,8.97093,9.05255,511190.29292457,0
+ED.US,D,19920102,000000,9.01276,9.01276,8.89545,8.97093,478124.43335515,0
+ED.US,D,19920103,000000,8.93153,9.01276,8.89545,9.01276,634193.85488305,0
+ED.US,D,19920106,000000,8.97093,9.01276,8.93153,8.97093,284026.96604429,0
+ED.US,D,19920107,000000,8.93153,8.97093,8.89545,8.97093,450643.21237203,0
+ED.US,D,19920108,000000,8.93153,9.01276,8.93153,8.97093,511026.2198115,0
+ED.US,D,19920109,000000,8.97093,8.97093,8.84991,8.84991,303039.96347882,0
+ED.US,D,19920110,000000,8.89545,8.89545,8.69515,8.77453,377956.77236586,0
+ED.US,D,19920113,000000,8.77453,8.81558,8.62162,8.69515,288662.03148866,0
+ED.US,D,19920114,000000,8.62162,8.69515,8.57568,8.65702,514062.59786034,0
+ED.US,D,19920115,000000,8.62162,8.65702,8.33911,8.38211,601601.75642763,0
+ED.US,D,19920116,000000,8.38211,8.38211,8.26315,8.26315,505118.56228384,0
+ED.US,D,19920117,000000,8.3005,8.41918,8.2176,8.41918,741701.73676855,0
+ED.US,D,19920120,000000,8.77453,8.77453,8.53932,8.69515,1125575.3957747,0
+ED.US,D,19920121,000000,8.69515,8.77453,8.69515,8.69515,440580.40325575,0
+ED.US,D,19920122,000000,8.74049,8.89545,8.69515,8.89545,404797.08275103,0
+ED.US,D,19920123,000000,8.89545,8.89545,8.74049,8.74049,275882.78689402,0
+ED.US,D,19920124,000000,8.69515,8.89545,8.69515,8.89545,723171.72956063,0
+ED.US,D,19920127,000000,8.84991,8.93153,8.84991,8.89545,364061.83060231,0
+ED.US,D,19920128,000000,8.84991,9.01276,8.84991,8.89545,434672.74572809,0
+ED.US,D,19920129,000000,8.89545,9.01276,8.84991,8.89545,500644.49358167,0
+ED.US,D,19920130,000000,8.89545,9.01276,8.84991,8.93153,333226.33991376,0
+ED.US,D,19920131,000000,8.93153,9.05255,8.93153,9.01276,597289.70992464,0
+ED.US,D,19920203,000000,8.97093,9.01276,8.93153,8.93153,333873.40325346,0
+ED.US,D,19920204,000000,8.89545,8.93153,8.77453,8.84991,594576.35081716,0
+ED.US,D,19920205,000000,8.84991,8.89545,8.81558,8.84991,344891.93825341,0
+ED.US,D,19920206,000000,8.97093,9.01276,8.89545,8.97093,451763.01136878,0
+ED.US,D,19920207,000000,8.97093,8.97093,8.81558,8.89545,576684.17783632,0
+ED.US,D,19920210,000000,8.84991,8.89545,8.81558,8.89545,371569.20098245,0
+ED.US,D,19920211,000000,8.89545,8.97093,8.89545,8.93153,1062956.8921696,0
+ED.US,D,19920212,000000,8.92598,9.0071,8.88423,8.96634,612783.33908371,0
+ED.US,D,19920213,000000,8.96634,8.96634,8.76175,8.88423,1041388.4559989,0
+ED.US,D,19920214,000000,8.80944,8.8425,8.76175,8.80944,482115.51183071,0
+ED.US,D,19920218,000000,8.8425,8.8425,8.59997,8.6816,505434.4030265,0
+ED.US,D,19920219,000000,8.6816,8.6816,8.48382,8.48382,615667.94950295,0
+ED.US,D,19920220,000000,8.52674,8.52674,8.39889,8.48382,936911.82487745,0
+ED.US,D,19920221,000000,8.4457,8.48382,8.24433,8.28216,665819.97288522,0
+ED.US,D,19920224,000000,8.28216,8.28216,8.08119,8.1194,908794.82058117,0
+ED.US,D,19920225,000000,8.1194,8.31805,8.1194,8.28216,1558801.2217368,0
+ED.US,D,19920226,000000,8.24433,8.52674,8.24433,8.36466,554000.04449674,0
+ED.US,D,19920227,000000,8.39889,8.4457,8.31805,8.39889,379398.564847,0
+ED.US,D,19920228,000000,8.39889,8.39889,8.28216,8.31805,1170777.5384268,0
+ED.US,D,19920302,000000,8.28216,8.36466,8.24433,8.31805,293616.01404657,0
+ED.US,D,19920303,000000,8.28216,8.36466,8.24433,8.28216,666296.8103701,0
+ED.US,D,19920304,000000,8.24433,8.28216,8.20024,8.24433,409432.1481954,0
+ED.US,D,19920305,000000,8.20024,8.24433,8.1194,8.20024,689306.01356497,0
+ED.US,D,19920306,000000,8.16183,8.16183,8.04538,8.08119,908636.90020983,0
+ED.US,D,19920309,000000,8.16183,8.36466,8.1194,8.36466,561832.48473215,0
+ED.US,D,19920310,000000,8.36466,8.48382,8.36466,8.4457,863912.62049948,0
+ED.US,D,19920311,000000,8.48382,8.59997,8.39889,8.59997,944582.24291373,0
+ED.US,D,19920312,000000,8.56409,8.72791,8.56409,8.6816,779881.55018111,0
+ED.US,D,19920313,000000,8.76175,8.76175,8.6816,8.72791,230834.46278534,0
+ED.US,D,19920316,000000,8.6816,8.72791,8.6816,8.72791,283229.16053195,0
+ED.US,D,19920317,000000,8.72791,8.76175,8.6816,8.76175,537383.53997005,0
+ED.US,D,19920318,000000,8.76175,8.76175,8.72791,8.76175,367894.98870653,0
+ED.US,D,19920319,000000,8.76175,8.80944,8.6816,8.72791,362306.2482924,0
+ED.US,D,19920320,000000,8.72791,8.76175,8.59997,8.6816,1007519.6636324,0
+ED.US,D,19920323,000000,8.64522,8.6816,8.52674,8.52674,271249.77236356,0
+ED.US,D,19920324,000000,8.59997,8.88423,8.56409,8.56409,364224.87825843,0
+ED.US,D,19920325,000000,8.59997,8.59997,8.56409,8.56409,312299.83979799,0
+ED.US,D,19920326,000000,8.59997,8.64522,8.52674,8.52674,458792.51880708,0
+ED.US,D,19920327,000000,8.56409,8.64522,8.52674,8.56409,225723.58531305,0
+ED.US,D,19920330,000000,8.64522,8.6816,8.59997,8.6816,304155.66064772,0
+ED.US,D,19920331,000000,8.64522,8.6816,8.64522,8.6816,205911.75690924,0
+ED.US,D,19920401,000000,8.64522,8.6816,8.59997,8.64522,231476.39884025,0
+ED.US,D,19920402,000000,8.59997,8.64522,8.48382,8.59997,309906.42326101,0
+ED.US,D,19920403,000000,8.59997,8.64522,8.56409,8.59997,365820.48928308,0
+ED.US,D,19920406,000000,8.56409,8.59997,8.56409,8.59997,188504.62506892,0
+ED.US,D,19920407,000000,8.56409,8.64522,8.52674,8.56409,358790.98184477,0
+ED.US,D,19920408,000000,8.56409,8.56409,8.4457,8.4457,342493.39443163,0
+ED.US,D,19920409,000000,8.52674,8.6816,8.48382,8.59997,380998.2776995,0
+ED.US,D,19920410,000000,8.6816,8.6816,8.56409,8.56409,372852.04763531,0
+ED.US,D,19920413,000000,8.64522,8.72791,8.59997,8.72791,191377.95546166,0
+ED.US,D,19920414,000000,8.6816,8.72791,8.64522,8.72791,361189.52566654,0
+ED.US,D,19920415,000000,8.76175,8.8425,8.72791,8.80944,555437.73515005,0
+ED.US,D,19920416,000000,8.80944,8.8425,8.76175,8.80944,257829.61717097,0
+ED.US,D,19920420,000000,8.76175,8.80944,8.59997,8.80944,523968.51206225,0
+ED.US,D,19920421,000000,8.76175,8.76175,8.59997,8.64522,365181.62959906,0
+ED.US,D,19920422,000000,8.64522,8.72791,8.59997,8.64522,477324.57692891,0
+ED.US,D,19920423,000000,8.6816,8.8425,8.64522,8.80944,342014.50603285,0
+ED.US,D,19920424,000000,8.80944,8.8425,8.76175,8.76175,441698.15133857,0
+ED.US,D,19920427,000000,8.80944,8.88423,8.76175,8.76175,387383.79816897,0
+ED.US,D,19920428,000000,8.80944,8.96634,8.80944,8.92598,618697.1493531,0
+ED.US,D,19920429,000000,8.92598,8.92598,8.8425,8.88423,231951.18541121,0
+ED.US,D,19920430,000000,8.92598,9.0469,8.88423,9.0071,629401.8945243,0
+ED.US,D,19920501,000000,8.96634,9.0469,8.92598,8.96634,733720.6052744,0
+ED.US,D,19920504,000000,9.0071,9.16411,8.96634,9.16411,842023.21630136,0
+ED.US,D,19920505,000000,9.16411,9.16411,9.08961,9.12686,1172860.241506,0
+ED.US,D,19920506,000000,9.16411,9.16411,9.0469,9.08961,875251.09806993,0
+ED.US,D,19920507,000000,9.04114,9.0781,8.91476,8.95962,763269.14748226,0
+ED.US,D,19920508,000000,8.87682,8.9954,8.87682,8.9954,682115.50938446,0
+ED.US,D,19920511,000000,8.9954,9.12111,8.91476,9.0781,507671.95010607,0
+ED.US,D,19920512,000000,9.04114,9.12111,9.04114,9.04114,263739.32561256,0
+ED.US,D,19920513,000000,9.0781,9.12111,9.04114,9.04114,187704.76864269,0
+ED.US,D,19920514,000000,9.04114,9.0781,8.9954,8.9954,385949.18388653,0
+ED.US,D,19920515,000000,8.9954,9.12111,8.9954,9.0781,542182.67852751,0
+ED.US,D,19920518,000000,9.0781,9.12111,9.04114,9.0781,271567.66402015,0
+ED.US,D,19920519,000000,9.0781,9.24076,9.04114,9.24076,461026.98951578,0
+ED.US,D,19920520,000000,9.19922,9.36656,9.19922,9.28269,346486.52382111,0
+ED.US,D,19920521,000000,9.24076,9.24076,9.12111,9.12111,317098.97835544,0
+ED.US,D,19920522,000000,9.12111,9.24076,9.0781,9.19922,488351.31558452,0
+ED.US,D,19920526,000000,9.1565,9.19922,9.1565,9.19922,206869.53370681,0
+ED.US,D,19920527,000000,9.19922,9.24076,9.1565,9.19922,305115.48835922,0
+ED.US,D,19920528,000000,9.19922,9.28269,9.19922,9.28269,166935.16344129,0
+ED.US,D,19920529,000000,9.24076,9.40361,9.24076,9.28269,202556.46174685,0
+ED.US,D,19920601,000000,9.24076,9.24076,9.1565,9.19922,190893.93977808,0
+ED.US,D,19920602,000000,9.24076,9.24076,9.1565,9.19922,258788.41942551,0
+ED.US,D,19920603,000000,9.24076,9.28269,9.19922,9.28269,251757.88653023,0
+ED.US,D,19920604,000000,9.28269,9.3217,9.24076,9.28269,207828.33596134,0
+ED.US,D,19920605,000000,9.28269,9.3217,9.24076,9.3217,334345.11345354,0
+ED.US,D,19920608,000000,9.28269,9.36656,9.28269,9.36656,494570.71202702,0
+ED.US,D,19920609,000000,9.3217,9.36656,9.28269,9.36656,325722.04590449,0
+ED.US,D,19920610,000000,9.36656,9.40361,9.3217,9.3217,386107.10425786,0
+ED.US,D,19920611,000000,9.3217,9.40361,9.3217,9.3217,435628.47161175,0
+ED.US,D,19920612,000000,9.36656,9.40361,9.28269,9.40361,569654.67039801,0
+ED.US,D,19920615,000000,9.36656,9.40361,9.19922,9.28269,319813.36291986,0
+ED.US,D,19920616,000000,9.40361,9.40361,9.28269,9.28269,337063.59984581,0
+ED.US,D,19920617,000000,9.28269,9.3217,9.19922,9.24076,377164.09413831,0
+ED.US,D,19920618,000000,9.19922,9.19922,9.0781,9.19922,337704.51044375,0
+ED.US,D,19920619,000000,9.12111,9.3217,9.12111,9.24076,581000.32616715,0
+ED.US,D,19920622,000000,9.28269,9.28269,9.19922,9.19922,232751.04183745,0
+ED.US,D,19920623,000000,9.24076,9.28269,9.19922,9.19922,271090.82653527,0
+ED.US,D,19920624,000000,9.19922,9.19922,9.12111,9.12111,2223989.5131367,0
+ED.US,D,19920625,000000,9.12111,9.19922,9.12111,9.12111,861675.07341992,0
+ED.US,D,19920626,000000,9.12111,9.1565,9.04114,9.0781,456557.02264144,0
+ED.US,D,19920629,000000,9.04114,9.12111,9.04114,9.12111,486271.68887629,0
+ED.US,D,19920630,000000,9.12111,9.1565,9.04114,9.1565,474288.19888007,0
+ED.US,D,19920701,000000,9.0781,9.19922,9.0781,9.19922,448727.65877689,0
+ED.US,D,19920702,000000,9.24076,9.3217,9.19922,9.28269,744739.14027435,0
+ED.US,D,19920706,000000,9.3217,9.48942,9.28269,9.44652,1395705.3691415,0
+ED.US,D,19920707,000000,9.48942,9.69032,9.44652,9.6084,1339315.4910915,0
+ED.US,D,19920708,000000,9.6084,9.65423,9.57232,9.65423,849214.74593883,0
+ED.US,D,19920709,000000,9.65423,9.73518,9.6084,9.69032,844897.57215104,0
+ED.US,D,19920710,000000,9.69032,9.73518,9.57232,9.69032,320768.06334658,0
+ED.US,D,19920713,000000,9.73518,9.73518,9.65423,9.73518,430677.56542471,0
+ED.US,D,19920714,000000,9.69032,9.73518,9.65423,9.69032,253038.68226919,0
+ED.US,D,19920715,000000,9.69032,9.81416,9.65423,9.81416,816142.73362767,0
+ED.US,D,19920716,000000,9.81416,9.89603,9.7732,9.85611,407516.59460025,0
+ED.US,D,19920717,000000,9.81416,9.85611,9.69032,9.7732,514384.59134475,0
+ED.US,D,19920720,000000,9.73518,9.85611,9.69032,9.85611,671091.84709972,0
+ED.US,D,19920721,000000,9.85611,9.85611,9.81416,9.81416,405273.92023591,0
+ED.US,D,19920722,000000,9.7732,9.85611,9.7732,9.81416,241696.10287092,0
+ED.US,D,19920723,000000,9.7732,9.89603,9.7732,9.89603,370768.31909926,0
+ED.US,D,19920724,000000,9.89603,9.89603,9.7732,9.81416,513426.81454717,0
+ED.US,D,19920727,000000,9.81416,9.85611,9.7732,9.85611,366300.40313883,0
+ED.US,D,19920728,000000,9.85611,10.014,9.81416,10.014,637385.07693236,0
+ED.US,D,19920729,000000,10.014,10.1419,10.014,10.1009,1291705.5755049,0
+ED.US,D,19920730,000000,10.1009,10.1009,10.014,10.1009,436745.19423762,0
+ED.US,D,19920731,000000,10.1009,10.2667,10.0608,10.2228,354959.87465448,0
+ED.US,D,19920803,000000,10.1827,10.2667,10.1827,10.2228,268534.36234217,0
+ED.US,D,19920804,000000,10.1827,10.2667,10.1419,10.2228,512466.98683569,0
+ED.US,D,19920805,000000,10.1827,10.2228,10.0608,10.0608,443457.8354763,0
+ED.US,D,19920806,000000,10.0608,10.1009,10.014,10.0608,230191.50127348,0
+ED.US,D,19920807,000000,10.1009,10.1827,10.1009,10.1419,353997.99602907,0
+ED.US,D,19920810,000000,10.1009,10.2228,10.1009,10.2228,369490.59973118,0
+ED.US,D,19920811,000000,10.2228,10.2228,10.0608,10.1419,579239.61657246,0
+ED.US,D,19920812,000000,10.1419,10.1419,9.97708,10.0608,814867.06517351,0
+ED.US,D,19920813,000000,10.0541,10.135,10.0072,10.0892,1594587.6186124,0
+ED.US,D,19920814,000000,10.0541,10.135,10.0541,10.0892,574768.62424117,0
+ED.US,D,19920817,000000,10.0541,10.3856,10.0072,10.0072,390899.06461662,0
+ED.US,D,19920818,000000,10.0541,10.0892,9.96538,10.0892,521255.15295477,0
+ED.US,D,19920819,000000,10.0892,10.2159,10.0541,10.1779,396007.89117499,0
+ED.US,D,19920820,000000,10.2159,10.2159,10.0892,10.135,545692.81769035,0
+ED.US,D,19920821,000000,10.1779,10.2159,10.0892,10.2159,747615.54703794,0
+ED.US,D,19920824,000000,10.135,10.1779,10.0072,10.0072,393138.66261008,0
+ED.US,D,19920825,000000,10.0541,10.0541,9.96538,10.0072,573970.81872883,0
+ED.US,D,19920826,000000,10.0072,10.0892,10.0072,10.0892,272686.43755993,0
+ED.US,D,19920827,000000,10.135,10.2159,10.0892,10.2159,274604.04206899,0
+ED.US,D,19920828,000000,10.2978,10.2978,10.1779,10.2598,360546.56415468,0
+ED.US,D,19920831,000000,10.2978,10.2978,10.2159,10.2598,272686.43755993,0
+ED.US,D,19920901,000000,10.2598,10.2598,10.1779,10.2159,193133.53777155,0
+ED.US,D,19920902,000000,10.2159,10.2598,10.1779,10.2598,167415.07729704,0
+ED.US,D,19920903,000000,10.2598,10.2598,10.1779,10.2159,215500.80491152,0
+ED.US,D,19920904,000000,10.2598,10.2978,10.2159,10.2159,337063.59984581,0
+ED.US,D,19920908,000000,10.2598,10.2598,10.1779,10.2598,264858.09915233,0
+ED.US,D,19920909,000000,10.2159,10.2978,10.2159,10.2978,592176.78153844,0
+ED.US,D,19920910,000000,10.2978,10.2978,10.2598,10.2598,357512.23701974,0
+ED.US,D,19920911,000000,10.2978,10.2978,10.2598,10.2598,295049.60287206,0
+ED.US,D,19920914,000000,10.2978,10.3408,10.2159,10.2159,614226.15702182,0
+ED.US,D,19920915,000000,10.2159,10.2159,10.0072,10.0541,791381.02449377,0
+ED.US,D,19920916,000000,10.0072,10.0892,9.96538,10.0072,851449.21664751,0
+ED.US,D,19920917,000000,10.0072,10.0541,9.92931,9.96538,385305.19691771,0
+ED.US,D,19920918,000000,9.96538,10.1779,9.92931,10.1779,757678.35615423,0
+ED.US,D,19920921,000000,10.1779,10.2598,10.135,10.2598,273327.34815788,0
+ED.US,D,19920922,000000,10.2159,10.2598,10.1779,10.1779,372528.00323698,0
+ED.US,D,19920923,000000,10.2159,10.2159,10.0541,10.0892,362623.11449204,0
+ED.US,D,19920924,000000,10.135,10.2159,10.135,10.2159,288183.14308987,0
+ED.US,D,19920925,000000,10.1779,10.2978,10.1779,10.2978,334029.27271088,0
+ED.US,D,19920928,000000,10.2978,10.5094,10.2598,10.5094,536271.94462896,0
+ED.US,D,19920929,000000,10.4217,10.4666,10.3408,10.4217,511344.11146807,0
+ED.US,D,19920930,000000,10.3856,10.4217,10.3408,10.4217,449043.49951956,0
+ED.US,D,19921001,000000,10.4217,10.4666,10.3408,10.3856,356074.54636643,0
+ED.US,D,19921002,000000,10.3856,10.3856,10.2159,10.2598,223327.0924052,0
+ED.US,D,19921005,000000,10.2598,10.2978,10.0541,10.2159,374924.49614484,0
+ED.US,D,19921006,000000,10.1779,10.2598,10.135,10.135,180835.23248961,0
+ED.US,D,19921007,000000,10.135,10.1779,10.0892,10.135,296646.23935368,0
+ED.US,D,19921008,000000,10.135,10.2978,10.0892,10.2598,403839.30595346,0
+ED.US,D,19921009,000000,10.2598,10.2978,10.1779,10.2159,458629.47115097,0
+ED.US,D,19921012,000000,10.2159,10.2978,10.1779,10.2978,184346.39710942,0
+ED.US,D,19921013,000000,10.2598,10.2978,10.2598,10.2978,228598.9666197,0
+ED.US,D,19921014,000000,10.2978,10.2978,10.135,10.2159,385630.266773,0
+ED.US,D,19921015,000000,10.1779,10.2598,10.1779,10.2159,133070.47290259,0
+ED.US,D,19921016,000000,10.2159,10.2978,10.135,10.1779,354636.85571311,0
+ED.US,D,19921019,000000,10.135,10.2978,10.135,10.2978,363100.97743387,0
+ED.US,D,19921020,000000,10.2978,10.3856,10.2598,10.3408,239940.520561,0
+ED.US,D,19921021,000000,10.3408,10.3856,10.2159,10.2598,625403.63785005,0
+ED.US,D,19921022,000000,10.2159,10.2598,10.1779,10.1779,205752.81108094,0
+ED.US,D,19921023,000000,10.1779,10.2159,10.135,10.1779,183549.61705406,0
+ED.US,D,19921026,000000,10.1779,10.3408,10.1779,10.3408,169807.46837707,0
+ED.US,D,19921027,000000,10.2598,10.4217,10.2159,10.3856,668221.59307787,0
+ED.US,D,19921028,000000,10.3408,10.3856,10.2978,10.3856,716623.16143502,0
+ED.US,D,19921029,000000,10.4217,10.5094,10.3856,10.5094,423966.97509993,0
+ED.US,D,19921030,000000,10.5094,10.5094,10.3408,10.3856,276357.57346498,0
+ED.US,D,19921102,000000,10.4217,10.4217,10.3408,10.4217,209749.01684127,0
+ED.US,D,19921103,000000,10.3856,10.4666,10.3408,10.3856,543298.3756964,0
+ED.US,D,19921104,000000,10.3408,10.4217,10.3408,10.4217,330680.13029024,0
+ED.US,D,19921105,000000,10.3856,10.4217,10.3408,10.4217,192175.76097397,0
+ED.US,D,19921106,000000,10.3856,10.4666,10.3408,10.4666,714384.58889849,0
+ED.US,D,19921109,000000,10.4217,10.4666,10.4217,10.4666,1060238.4057772,0
+ED.US,D,19921110,000000,10.4217,10.4666,10.3856,10.4666,1060394.2752348,0
+ED.US,D,19921111,000000,10.4217,10.4666,10.4217,10.4666,928445.65224279,0
+ED.US,D,19921112,000000,10.4159,10.4977,10.3729,10.4159,2766962.8189779,0
+ED.US,D,19921113,000000,10.4159,10.4617,10.3729,10.4617,1631010.8242581,0
+ED.US,D,19921116,000000,10.4159,10.5435,10.4159,10.4977,847773.97891463,0
+ED.US,D,19921117,000000,10.4977,10.5435,10.4617,10.5435,379721.58378838,0
+ED.US,D,19921118,000000,10.5435,10.6295,10.4977,10.5435,451441.01788437,0
+ED.US,D,19921119,000000,10.5435,10.5846,10.4977,10.5846,370934.44312625,0
+ED.US,D,19921120,000000,10.6295,10.6665,10.5846,10.6295,858958.63794157,0
+ED.US,D,19921123,000000,10.6295,10.7123,10.6295,10.6665,325563.10007619,0
+ED.US,D,19921124,000000,10.6665,10.7514,10.5846,10.5846,522372.90103759,0
+ED.US,D,19921125,000000,10.5846,10.6295,10.5435,10.5846,339783.11169502,0
+ED.US,D,19921127,000000,10.6295,10.6665,10.5846,10.5846,110546.31084826,0
+ED.US,D,19921130,000000,10.5846,10.6295,10.5846,10.6295,428760.9863726,0
+ED.US,D,19921201,000000,10.5846,10.6665,10.5846,10.6295,1057201.0022714,0
+ED.US,D,19921202,000000,10.6295,10.6665,10.6295,10.6665,250642.18936133,0
+ED.US,D,19921203,000000,10.7123,10.7123,10.6295,10.6295,498729.96544347,0
+ED.US,D,19921204,000000,10.6295,10.6665,10.5435,10.5435,387061.80468456,0
+ED.US,D,19921207,000000,10.4977,10.5435,10.4617,10.4977,280513.75051056,0
+ED.US,D,19921208,000000,10.4977,10.5435,10.4977,10.4977,174125.66762181,0
+ED.US,D,19921209,000000,10.4977,10.5846,10.4617,10.5846,378761.75607688,0
+ED.US,D,19921210,000000,10.5435,10.6295,10.5435,10.5846,434508.67261501,0
+ED.US,D,19921211,000000,10.5435,10.6295,10.5435,10.6295,483870.06868366,0
+ED.US,D,19921214,000000,10.6295,10.7123,10.5846,10.6665,226995.15193938,0
+ED.US,D,19921215,000000,10.6295,10.802,10.5846,10.7514,420608.60356668,0
+ED.US,D,19921216,000000,10.802,10.8361,10.7123,10.7514,325245.20841962,0
+ED.US,D,19921217,000000,10.7123,10.7514,10.7123,10.7514,169326.52906436,0
+ED.US,D,19921218,000000,10.802,10.881,10.7123,10.881,877326.62295033,0
+ED.US,D,19921221,000000,10.8361,10.9229,10.8361,10.881,208148.27853183,0
+ED.US,D,19921222,000000,10.881,10.961,10.8361,10.9229,496650.33873525,0
+ED.US,D,19921223,000000,10.9229,11.0467,10.9229,11.0467,490901.62703587,0
+ED.US,D,19921224,000000,11.0925,11.0925,11.0048,11.0048,209111.18261421,0
+ED.US,D,19921228,000000,11.0048,11.0048,10.961,10.961,243296.84118036,0
+ED.US,D,19921229,000000,11.0467,11.0925,11.0048,11.0467,691700.4555589,0
+ED.US,D,19921230,000000,11.0925,11.0925,11.0048,11.0467,1062152.9339155,0
+ED.US,D,19921231,000000,11.0925,11.0925,11.0048,11.0048,381629.95918482,0
+ED.US,D,19930104,000000,11.0467,11.0467,10.961,11.0048,208948.13495808,0
+ED.US,D,19930105,000000,10.961,11.0467,10.9229,10.9229,289301.91662965,0
+ED.US,D,19930106,000000,10.9229,10.961,10.881,10.9229,538509.49170853,0
+ED.US,D,19930107,000000,10.9229,10.961,10.802,10.8361,408788.16122658,0
+ED.US,D,19930108,000000,10.8361,10.8361,10.6665,10.7123,367575.04613603,0
+ED.US,D,19930111,000000,10.7123,10.8361,10.6295,10.8361,556714.42906117,0
+ED.US,D,19930112,000000,10.802,10.8361,10.7514,10.802,139620.06648516,0
+ED.US,D,19930113,000000,10.802,11.0048,10.802,10.961,378761.75607688,0
+ED.US,D,19930114,000000,10.961,11.0048,10.881,11.0048,422690.28118882,0
+ED.US,D,19930115,000000,11.0925,11.0925,11.0048,11.0048,272529.54264555,0
+ED.US,D,19930118,000000,11.0048,11.0467,10.961,11.0048,85785.627171309,0
+ED.US,D,19930119,000000,10.961,11.0925,10.961,11.0467,226521.39082537,0
+ED.US,D,19930120,000000,11.0048,11.0467,11.0048,11.0048,175400.31061901,0
+ED.US,D,19930121,000000,10.961,11.1306,10.881,11.1306,305918.42115633,0
+ED.US,D,19930122,000000,11.1306,11.1755,11.0467,11.0925,592978.68887859,0
+ED.US,D,19930125,000000,11.0925,11.2165,11.0925,11.1755,414857.8409534,0
+ED.US,D,19930126,000000,11.1755,11.2653,11.0925,11.0925,242976.89860986,0
+ED.US,D,19930127,000000,11.0925,11.1306,11.0925,11.1306,225723.58531305,0
+ED.US,D,19930128,000000,11.0925,11.2974,11.0467,11.2165,628280.04461365,0
+ED.US,D,19930129,000000,11.1755,11.3442,11.1755,11.3442,316293.99464442,0
+ED.US,D,19930201,000000,11.2974,11.4661,11.2974,11.4661,340579.8917504,0
+ED.US,D,19930202,000000,11.4329,11.4661,11.3861,11.4661,903843.91439414,0
+ED.US,D,19930203,000000,11.514,11.6368,11.514,11.6007,442340.08739348,0
+ED.US,D,19930204,000000,11.6007,11.8942,11.6007,11.8083,546176.83337392,0
+ED.US,D,19930205,000000,11.7236,11.7635,11.6368,11.7635,390258.15401866,0
+ED.US,D,19930208,000000,11.7635,11.7635,11.6368,11.6368,294889.63158682,0
+ED.US,D,19930209,000000,11.6368,11.7635,11.6007,11.7236,1359440.0838671,0
+ED.US,D,19930210,000000,11.7186,11.8083,11.6309,11.8083,1308644.0735161,0
+ED.US,D,19930211,000000,11.7635,11.8874,11.7635,11.8083,992824.86544258,0
+ED.US,D,19930212,000000,11.7635,11.8083,11.6728,11.7186,218530.00476166,0
+ED.US,D,19930216,000000,11.8083,11.8425,11.6728,11.6728,369174.75898851,0
+ED.US,D,19930217,000000,11.6728,11.8083,11.588,11.8083,485788.69864967,0
+ED.US,D,19930218,000000,11.7635,11.8425,11.5471,11.6309,606079.92695763,0
+ED.US,D,19930219,000000,11.7186,11.7635,11.6309,11.7635,616776.46847318,0
+ED.US,D,19930222,000000,11.7635,12.1878,11.7635,12.1438,668055.46905089,0
+ED.US,D,19930223,000000,12.1878,12.1878,12.063,12.063,421413.58727771,0
+ED.US,D,19930224,000000,12.099,12.099,11.9283,12.099,570135.60971071,0
+ED.US,D,19930225,000000,12.063,12.1438,12.063,12.1438,558946.84885595,0
+ED.US,D,19930226,000000,12.099,12.1438,11.9771,12.063,501925.28932061,0
+ED.US,D,19930301,000000,12.0171,12.063,11.9771,11.9771,644415.60982763,0
+ED.US,D,19930302,000000,11.9771,12.063,11.9283,12.063,489460.86001169,0
+ED.US,D,19930303,000000,12.0171,12.1878,12.0171,12.1438,298885.83734715,0
+ED.US,D,19930304,000000,12.1878,12.2306,12.1438,12.1878,469333.1908652,0
+ED.US,D,19930305,000000,12.1438,12.1438,12.0171,12.0171,351442.55729292,0
+ED.US,D,19930308,000000,12.099,12.1438,12.099,12.1438,451441.01788437,0
+ED.US,D,19930309,000000,12.1438,12.2306,12.099,12.1878,356074.54636643,0
+ED.US,D,19930310,000000,12.1878,12.2306,12.1878,12.1878,382108.84758362,0
+ED.US,D,19930311,000000,12.1878,12.2766,12.1878,12.2306,320450.17169,0
+ED.US,D,19930312,000000,12.1438,12.1438,11.9771,12.0171,507518.13156256,0
+ED.US,D,19930315,000000,12.0171,12.063,11.8874,11.9283,161661.23831288,0
+ED.US,D,19930316,000000,11.9771,12.063,11.9283,12.063,431154.40290959,0
+ED.US,D,19930317,000000,11.9771,12.0171,11.9283,11.9771,238662.80119294,0
+ED.US,D,19930318,000000,11.9771,12.099,11.9771,12.063,679393.94662133,0
+ED.US,D,19930319,000000,12.099,12.099,11.9771,11.9771,518855.58367605,0
+ED.US,D,19930322,000000,11.9771,11.9771,11.8874,11.9771,296010.45604051,0
+ED.US,D,19930323,000000,12.0171,12.0171,11.9283,12.0171,264058.24272609,0
+ED.US,D,19930324,000000,12.0171,12.099,11.9771,11.9771,595535.15307169,0
+ED.US,D,19930325,000000,12.0171,12.099,11.9771,12.063,296646.23935368,0
+ED.US,D,19930326,000000,12.063,12.099,11.9771,12.0171,377956.77236586,0
+ED.US,D,19930329,000000,12.063,12.1878,12.0171,12.1878,377481.98579489,0
+ED.US,D,19930330,000000,12.1878,12.1878,12.1438,12.1878,161502.2924846,0
+ED.US,D,19930331,000000,12.1438,12.1878,12.1438,12.1878,415343.9075509,0
+ED.US,D,19930401,000000,12.1438,12.1878,12.063,12.063,286261.43675297,0
+ED.US,D,19930402,000000,12.063,12.099,12.0171,12.063,257829.61717097,0
+ED.US,D,19930405,000000,12.063,12.1438,12.0171,12.1438,169172.71052085,0
+ED.US,D,19930406,000000,12.1438,12.1878,12.099,12.1878,184346.39710942,0
+ED.US,D,19930407,000000,12.1878,12.2306,12.1438,12.1878,205108.82411212,0
+ED.US,D,19930408,000000,12.1878,12.2306,12.1438,12.2306,198887.37675571,0
+ED.US,D,19930412,000000,12.3184,12.4452,12.3184,12.4452,282594.40267574,0
+ED.US,D,19930413,000000,12.3984,12.532,12.3584,12.4891,448249.79583505,0
+ED.US,D,19930414,000000,12.4891,12.5769,12.4452,12.4891,234512.77688909,0
+ED.US,D,19930415,000000,12.532,12.5769,12.4891,12.5769,189937.18843745,0
+ED.US,D,19930416,000000,12.612,12.7914,12.5769,12.7036,475882.78444777,0
+ED.US,D,19930419,000000,12.7036,12.7436,12.532,12.5769,399852.32930573,0
+ED.US,D,19930420,000000,12.5769,12.5769,12.2766,12.3184,538667.41207987,0
+ED.US,D,19930421,000000,12.3184,12.3184,12.1878,12.2306,259105.28562514,0
+ED.US,D,19930422,000000,12.1438,12.2766,12.099,12.099,293135.07473387,0
+ED.US,D,19930423,000000,12.0171,12.1438,12.0171,12.063,241851.97232833,0
+ED.US,D,19930426,000000,11.9771,12.1438,11.9771,12.099,429719.78862714,0
+ED.US,D,19930427,000000,12.063,12.2306,12.063,12.1438,243450.65972385,0
+ED.US,D,19930428,000000,12.099,12.2306,12.099,12.2306,215815.62019724,0
+ED.US,D,19930429,000000,12.1878,12.1878,12.099,12.1878,253358.62483968,0
+ED.US,D,19930430,000000,12.1878,12.2306,12.0171,12.099,244576.61146233,0
+ED.US,D,19930503,000000,12.099,12.2306,12.0171,12.1878,293455.01730436,0
+ED.US,D,19930504,000000,12.1878,12.3584,12.1878,12.3184,333873.40325346,0
+ED.US,D,19930505,000000,12.3184,12.3184,12.1878,12.1878,275399.79666741,0
+ED.US,D,19930506,000000,12.1878,12.2766,12.1878,12.2306,133070.47290259,0
+ED.US,D,19930507,000000,12.1878,12.2766,12.1878,12.2306,334184.11671134,0
+ED.US,D,19930510,000000,12.2766,12.3584,12.2306,12.2766,256235.03160327,0
+ED.US,D,19930511,000000,12.3184,12.3584,12.2766,12.3584,308949.67192039,0
+ED.US,D,19930512,000000,12.3584,12.3584,12.2306,12.2306,430996.48253825,0
+ED.US,D,19930513,000000,12.139,12.139,11.748,11.748,1552098.8350676,0
+ED.US,D,19930514,000000,11.748,11.748,11.4876,11.5324,1026530.610153,0
+ED.US,D,19930517,000000,11.5324,11.5743,11.4446,11.5743,541380.77118735,0
+ED.US,D,19930518,000000,11.6192,11.6641,11.4876,11.5324,677325.59993962,0
+ED.US,D,19930519,000000,11.4876,11.7928,11.272,11.7928,1060078.434492,0
+ED.US,D,19930520,000000,11.7079,11.7928,11.6641,11.7079,213578.07311767,0
+ED.US,D,19930521,000000,11.7079,11.7079,11.4446,11.5743,294249.74644582,0
+ED.US,D,19930524,000000,11.5324,11.7079,11.4876,11.6192,563426.04484289,0
+ED.US,D,19930525,000000,11.6641,11.7079,11.6192,11.7079,610546.8174611,0
+ED.US,D,19930526,000000,11.6641,11.9703,11.6641,11.7928,646812.10273548,0
+ED.US,D,19930527,000000,11.8357,11.8805,11.7079,11.7079,240099.4663893,0
+ED.US,D,19930528,000000,11.7079,11.8357,11.7079,11.8357,523326.57600734,0
+ED.US,D,19930601,000000,11.9245,12.139,11.9245,12.0921,358475.14110211,0
+ED.US,D,19930602,000000,12.0503,12.0921,12.0044,12.0503,240896.24644468,0
+ED.US,D,19930603,000000,12.0503,12.0921,11.9245,12.0503,212941.26434755,0
+ED.US,D,19930604,000000,12.0503,12.0503,11.9245,11.9703,215020.89105577,0
+ED.US,D,19930607,000000,12.0044,12.0044,11.8357,11.9703,196487.80747698,0
+ED.US,D,19930608,000000,11.9245,12.139,11.9245,12.0921,1170941.6115399,0
+ED.US,D,19930609,000000,12.139,12.139,12.0503,12.0921,268052.3975725,0
+ED.US,D,19930610,000000,12.0503,12.0921,12.0044,12.0044,221726.35409576,0
+ED.US,D,19930611,000000,12.0503,12.139,12.0503,12.139,385630.266773,0
+ED.US,D,19930614,000000,12.139,12.139,12.0044,12.0503,202397.51591855,0
+ED.US,D,19930615,000000,12.0503,12.0921,12.0044,12.0503,139294.99662989,0
+ED.US,D,19930616,000000,12.0921,12.0921,11.9703,12.0044,299689.79560121,0
+ED.US,D,19930617,000000,12.0044,12.0044,11.9245,11.9245,253995.4336098,0
+ED.US,D,19930618,000000,11.9703,12.0503,11.9245,12.0044,739467.26605985,0
+ED.US,D,19930621,000000,12.0503,12.0503,11.9703,12.0503,407673.48951462,0
+ED.US,D,19930622,000000,12.0503,12.0503,11.9245,12.0044,765820.48439059,0
+ED.US,D,19930623,000000,12.0503,12.0921,12.0044,12.0921,284505.85444307,0
+ED.US,D,19930624,000000,12.0044,12.2248,12.0044,12.1829,410869.83884871,0
+ED.US,D,19930625,000000,12.2686,12.2686,12.1829,12.2686,334671.20876577,0
+ED.US,D,19930628,000000,12.2686,12.4891,12.2686,12.4452,246967.9770854,0
+ED.US,D,19930629,000000,12.3984,12.3984,12.2686,12.2686,350963.66889413,0
+ED.US,D,19930630,000000,12.2686,12.3584,12.2248,12.2248,401444.86395952,0
+ED.US,D,19930701,000000,12.1829,12.3984,12.1829,12.3584,275882.78689402,0
+ED.US,D,19930702,000000,12.3584,12.3984,12.3116,12.3584,813745.21526286,0
+ED.US,D,19930706,000000,12.3984,12.4452,12.3584,12.4452,708950.69248484,0
+ED.US,D,19930707,000000,12.4452,12.4891,12.4452,12.4891,458151.60820914,0
+ED.US,D,19930708,000000,12.4452,12.57,12.4452,12.57,348893.27129852,0
+ED.US,D,19930709,000000,12.57,12.57,12.4891,12.57,487225.36384604,0
+ED.US,D,19930712,000000,12.532,12.532,12.3984,12.3984,314377.41559231,0
+ED.US,D,19930713,000000,12.4452,12.4891,12.3984,12.4452,406714.6872601,0
+ED.US,D,19930714,000000,12.4452,12.57,12.4452,12.4891,450328.39708632,0
+ED.US,D,19930715,000000,12.4891,12.532,12.4452,12.4891,194251.28585438,0
+ED.US,D,19930716,000000,12.4891,12.532,12.3984,12.3984,462303.68342689,0
+ED.US,D,19930719,000000,12.4452,12.4891,12.3984,12.4452,243773.67866522,0
+ED.US,D,19930720,000000,12.4452,12.532,12.3984,12.532,207031.55590597,0
+ED.US,D,19930721,000000,12.4452,12.4891,12.3984,12.4452,385148.30200333,0
+ED.US,D,19930722,000000,12.4891,12.532,12.4452,12.532,312464.93836802,0
+ED.US,D,19930723,000000,12.4891,12.532,12.4452,12.4891,445371.33815754,0
+ED.US,D,19930726,000000,12.4891,12.532,12.4452,12.532,174282.56253618,0
+ED.US,D,19930727,000000,12.4891,12.612,12.3984,12.4891,639302.68144142,0
+ED.US,D,19930728,000000,12.4891,12.57,12.4452,12.4452,452081.92848231,0
+ED.US,D,19930729,000000,12.4891,12.57,12.3984,12.57,365341.60088429,0
+ED.US,D,19930730,000000,12.57,12.7036,12.532,12.612,363899.80840315,0
+ED.US,D,19930802,000000,12.612,12.7436,12.612,12.7436,310228.41674542,0
+ED.US,D,19930803,000000,12.7036,12.7914,12.7036,12.7436,462469.80745388,0
+ED.US,D,19930804,000000,12.7436,12.8323,12.7036,12.7436,643454.75665917,0
+ED.US,D,19930805,000000,12.7914,12.8323,12.7436,12.8323,339937.9556955,0
+ED.US,D,19930806,000000,12.8323,12.8323,12.7436,12.7436,505118.56228384,0
+ED.US,D,19930809,000000,12.7436,12.8771,12.7436,12.8323,633718.04285513,0
+ED.US,D,19930810,000000,12.8323,12.8771,12.7914,12.8323,202556.46174685,0
+ED.US,D,19930811,000000,12.7914,12.8771,12.7436,12.8771,497608.11553282,0
+ED.US,D,19930812,000000,12.8256,12.8694,12.7387,12.7387,4047500.1427671,0
+ED.US,D,19930813,000000,12.7825,12.8256,12.652,12.7825,1370460.6697809,0
+ED.US,D,19930816,000000,12.7387,12.8256,12.7387,12.8256,285942.51963944,0
+ED.US,D,19930817,000000,12.7825,12.8256,12.6948,12.6948,708794.82302742,0
+ED.US,D,19930818,000000,12.7387,12.7387,12.607,12.6948,349685.94952606,0
+ED.US,D,19930819,000000,12.6948,12.7387,12.652,12.7387,150163.81491415,0
+ED.US,D,19930820,000000,12.7387,12.7825,12.6948,12.7825,503362.97997392,0
+ED.US,D,19930823,000000,12.7387,12.7825,12.7387,12.7387,298245.95220615,0
+ED.US,D,19930824,000000,12.7387,12.8694,12.7387,12.8694,221086.46895476,0
+ED.US,D,19930825,000000,12.8694,12.9152,12.7825,12.8256,424927.82826839,0
+ED.US,D,19930826,000000,12.8256,12.8694,12.7825,12.8694,372208.06066649,0
+ED.US,D,19930827,000000,12.8694,12.8694,12.8256,12.8694,275718.71378094,0
+ED.US,D,19930830,000000,12.8256,12.9152,12.8256,12.8256,333711.3810543,0
+ED.US,D,19930831,000000,12.9152,12.9572,12.8694,12.9152,412784.36698692,0
+ED.US,D,19930901,000000,12.8694,12.9152,12.7825,12.9152,464861.17307695,0
+ED.US,D,19930902,000000,12.8694,12.9152,12.7825,12.8256,435628.47161175,0
+ED.US,D,19930903,000000,12.8256,12.9572,12.7825,12.9152,361189.52566654,0
+ED.US,D,19930907,000000,12.8694,12.9572,12.8256,12.8694,187547.87372831,0
+ED.US,D,19930908,000000,12.9152,13.003,12.8694,13.003,308627.67843598,0
+ED.US,D,19930909,000000,12.9572,13.0917,12.9572,13.0449,273005.35467347,0
+ED.US,D,19930910,000000,13.0449,13.2634,13.0449,13.2634,392659.77421129,0
+ED.US,D,19930913,000000,13.2634,13.2634,13.2224,13.2634,322368.80165602,0
+ED.US,D,19930914,000000,13.2634,13.2634,13.0449,13.0917,392975.61495397,0
+ED.US,D,19930915,000000,13.003,13.0917,12.8694,13.0917,349048.11529898,0
+ED.US,D,19930916,000000,13.1337,13.1775,13.0917,13.1337,341220.80234834,0
+ED.US,D,19930917,000000,12.9152,13.1775,12.9152,13.1775,1011833.7610493,0
+ED.US,D,19930920,000000,13.1775,13.2224,13.0449,13.0917,296964.13101026,0
+ED.US,D,19930921,000000,13.0449,13.0917,13.003,13.0449,265499.00975027,0
+ED.US,D,19930922,000000,13.0449,13.1775,13.0449,13.1775,266614.70691919,0
+ED.US,D,19930923,000000,13.1337,13.1775,13.003,13.003,218694.07787474,0
+ED.US,D,19930924,000000,13.003,13.0449,12.7825,12.8256,362306.2482924,0
+ED.US,D,19930927,000000,12.9152,13.003,12.9152,12.9152,270770.88396477,0
+ED.US,D,19930928,000000,12.9572,13.003,12.9572,13.003,128435.40745823,0
+ED.US,D,19930929,000000,13.003,13.003,12.7825,12.7825,536108.89697285,0
+ED.US,D,19930930,000000,12.7825,12.7825,12.607,12.6948,240584.50752982,0
+ED.US,D,19931001,000000,12.652,12.7387,12.607,12.7387,309270.63994784,0
+ED.US,D,19931004,000000,12.7387,12.7387,12.4773,12.5651,1402092.9405249,0
+ED.US,D,19931005,000000,12.5651,12.607,12.3448,12.3877,582913.82884838,0
+ED.US,D,19931006,000000,12.4325,12.4325,12.297,12.3448,452400.84559585,0
+ED.US,D,19931007,000000,12.3877,12.3877,12.297,12.3877,154636.85815935,0
+ED.US,D,19931008,000000,12.4325,12.5193,12.3448,12.4325,543137.37895421,0
+ED.US,D,19931011,000000,12.4325,12.4773,12.3448,12.4325,162938.95768096,0
+ED.US,D,19931012,000000,12.4773,12.5193,12.3877,12.3877,600969.04948534,0
+ED.US,D,19931013,000000,12.3448,12.3877,12.1712,12.297,541695.58647306,0
+ED.US,D,19931014,000000,12.3448,12.7825,12.3448,12.4773,351442.55729292,0
+ED.US,D,19931015,000000,12.5651,12.6948,12.5193,12.652,537383.53997005,0
+ED.US,D,19931018,000000,12.607,12.652,12.5193,12.5651,504641.72479896,0
+ED.US,D,19931019,000000,12.607,12.607,12.4773,12.607,691864.52867198,0
+ED.US,D,19931020,000000,12.5651,12.652,12.5193,12.652,343452.19668617,0
+ED.US,D,19931021,000000,12.607,12.652,12.5193,12.5193,286587.53206521,0
+ED.US,D,19931022,000000,12.4773,12.5193,12.297,12.3448,420771.6512228,0
+ED.US,D,19931025,000000,12.3877,12.3877,11.9518,12.0386,603202.49473708,0
+ED.US,D,19931026,000000,12.0386,12.0824,11.9518,12.0386,406071.72574822,0
+ED.US,D,19931027,000000,12.0386,12.0824,11.9937,12.0824,404158.22306699,0
+ED.US,D,19931028,000000,12.0824,12.2131,12.0824,12.2131,441379.23422503,0
+ED.US,D,19931029,000000,12.2131,12.2599,12.1253,12.2131,294575.84175806,0
+ED.US,D,19931101,000000,12.2131,12.2131,12.0824,12.1712,124602.24935401,0
+ED.US,D,19931102,000000,12.0824,12.1253,11.9059,11.9518,340579.8917504,0
+ED.US,D,19931103,000000,11.9059,11.9059,11.2827,11.4242,1008319.5200586,0
+ED.US,D,19931104,000000,11.3393,11.4661,11.0243,11.0682,889625.95368921,0
+ED.US,D,19931105,000000,11.0682,11.3784,11.0682,11.2827,1167586.3163775,0
+ED.US,D,19931108,000000,11.3393,11.514,11.2448,11.3393,829087.07679233,0
+ED.US,D,19931109,000000,11.514,11.514,11.3393,11.3393,430034.60391285,0
+ED.US,D,19931110,000000,11.3315,11.4193,11.1911,11.2369,554160.01578198,0
+ED.US,D,19931111,000000,11.2827,11.3315,11.2369,11.2827,261503.82944689,0
+ED.US,D,19931112,000000,11.2827,11.4193,11.2369,11.3315,272529.54264555,0
+ED.US,D,19931115,000000,11.3315,11.3315,10.9747,11.0614,523643.44220698,0
+ED.US,D,19931116,000000,11.1042,11.4193,11.1042,11.3725,701928.36324523,0
+ED.US,D,19931117,000000,11.4193,11.4593,11.1042,11.2369,552721.2996717,0
+ED.US,D,19931118,000000,11.2369,11.2369,11.0166,11.1042,718702.78814325,0
+ED.US,D,19931119,000000,11.1042,11.1042,10.8361,10.9297,519657.4910162,0
+ED.US,D,19931122,000000,10.9747,11.1482,10.7942,11.0614,658476.67561816,0
+ED.US,D,19931123,000000,11.1482,11.2827,11.1042,11.1911,660550.14958465,0
+ED.US,D,19931124,000000,11.2827,11.2827,11.1042,11.1911,213578.07311767,0
+ED.US,D,19931126,000000,11.2827,11.4193,11.2369,11.3315,98245.954652406,0
+ED.US,D,19931129,000000,11.3725,11.4593,11.2369,11.2369,350001.79026874,0
+ED.US,D,19931130,000000,11.2369,11.2369,11.0166,11.1042,534348.18737816,0
+ED.US,D,19931201,000000,11.1482,11.1911,11.0166,11.0166,251120.05230317,0
+ED.US,D,19931202,000000,10.9747,11.1042,10.9747,11.0166,278439.25108713,0
+ED.US,D,19931203,000000,10.9747,11.1911,10.9297,11.1911,434672.74572809,0
+ED.US,D,19931206,000000,11.1482,11.3725,11.1482,11.3315,415343.9075509,0
+ED.US,D,19931207,000000,11.3725,11.506,11.3315,11.4593,353678.05345857,0
+ED.US,D,19931208,000000,11.3725,11.3725,11.2827,11.3725,165651.29133147,0
+ED.US,D,19931209,000000,11.3315,11.3725,11.2369,11.2369,198563.33235739,0
+ED.US,D,19931210,000000,11.1482,11.1911,11.0614,11.1482,355276.7408541,0
+ED.US,D,19931213,000000,11.1911,11.3315,11.1482,11.3315,271886.58113369,0
+ED.US,D,19931214,000000,11.3315,11.3725,11.2369,11.2827,372048.08938123,0
+ED.US,D,19931215,000000,11.2369,11.3315,11.1482,11.2369,371890.1690099,0
+ED.US,D,19931216,000000,11.3725,11.3725,11.2369,11.2369,482276.50857291,0
+ED.US,D,19931217,000000,11.2369,11.2827,11.1482,11.2827,755440.80907467,0
+ED.US,D,19931220,000000,11.2369,11.506,11.2369,11.506,303675.74679199,0
+ED.US,D,19931221,000000,11.5929,11.5929,11.4193,11.506,571412.30362183,0
+ED.US,D,19931222,000000,11.506,11.7293,11.506,11.7293,575566.4297535,0
+ED.US,D,19931223,000000,11.6865,11.8191,11.5929,11.6865,588343.62343422,0
+ED.US,D,19931227,000000,11.6865,11.8191,11.6416,11.7762,291536.38733835,0
+ED.US,D,19931228,000000,11.7762,11.9059,11.7762,11.864,315820.23353041,0
+ED.US,D,19931229,000000,11.8191,11.9059,11.7293,11.8191,513104.82106276,0
+ED.US,D,19931230,000000,11.7293,11.7293,11.5929,11.7293,239135.53684999,0
+ED.US,D,19931231,000000,11.6416,11.7293,11.4193,11.4593,205752.81108094,0
+ED.US,D,19940103,000000,11.4593,11.506,11.2369,11.4193,486114.79396192,0
+ED.US,D,19940104,000000,11.506,11.5471,11.3725,11.4193,207828.33596134,0
+ED.US,D,19940105,000000,11.3315,11.3725,11.1482,11.1911,473328.37116858,0
+ED.US,D,19940106,000000,11.3315,11.3315,11.0166,11.0166,757838.32743948,0
+ED.US,D,19940107,000000,11.0614,11.1911,10.9747,11.1911,463102.51439617,0
+ED.US,D,19940110,000000,11.1911,11.3315,11.1482,11.3315,320934.18737357,0
+ED.US,D,19940111,000000,11.2827,11.3315,11.0614,11.1911,524127.45789055,0
+ED.US,D,19940112,000000,11.1911,11.2369,11.1042,11.1042,697136.40288648,0
+ED.US,D,19940113,000000,11.0614,11.1042,10.8361,11.0166,239302.68633393,0
+ED.US,D,19940114,000000,11.0166,11.0166,10.9297,11.0166,303521.92824847,0
+ED.US,D,19940117,000000,10.9297,11.0166,10.8361,10.9297,436266.30583883,0
+ED.US,D,19940118,000000,10.9297,11.0166,10.8361,10.8361,449368.56937484,0
+ED.US,D,19940119,000000,10.7474,10.7942,10.6596,10.7064,603679.33222196,0
+ED.US,D,19940120,000000,10.7064,10.7942,10.6596,10.7474,536108.89697285,0
+ED.US,D,19940121,000000,10.7474,10.7474,10.5709,10.6187,548730.22119615,0
+ED.US,D,19940124,000000,10.6187,10.7064,10.6187,10.6187,792023.98600563,0
+ED.US,D,19940125,000000,10.6596,10.9297,10.6187,10.8361,1430049.9735359,0
+ED.US,D,19940126,000000,10.881,11.1042,10.881,10.9747,1212953.5575998,0
+ED.US,D,19940127,000000,11.0614,11.1911,11.0166,11.1482,1143784.4349551,0
+ED.US,D,19940128,000000,11.1911,11.1911,10.9747,11.0614,507671.95010607,0
+ED.US,D,19940131,000000,11.0614,11.1482,11.0166,11.1482,708633.82628522,0
+ED.US,D,19940201,000000,11.1042,11.1482,11.0166,11.1482,976051.46600152,0
+ED.US,D,19940202,000000,11.1042,11.1911,11.0166,11.1482,651129.27652327,0
+ED.US,D,19940203,000000,11.1042,11.1482,11.0166,11.1042,515182.39685708,0
+ED.US,D,19940204,000000,11.1042,11.1042,10.8361,10.8361,492974.0755454,0
+ED.US,D,19940207,000000,10.7474,10.881,10.7064,10.7474,485949.69539188,0
+ED.US,D,19940208,000000,10.7474,10.881,10.7064,10.8361,388344.65133742,0
+ED.US,D,19940209,000000,10.881,11.0166,10.8361,10.881,1031805.5607383,0
+ED.US,D,19940210,000000,10.8361,10.9297,10.6986,10.6986,1425100.0928058,0
+ED.US,D,19940211,000000,10.6986,10.881,10.6538,10.7942,589788.49228624,0
+ED.US,D,19940214,000000,10.7942,10.881,10.6986,10.7942,398249.54008238,0
+ED.US,D,19940215,000000,10.7942,10.881,10.7942,10.7942,1073653.4336851,0
+ED.US,D,19940216,000000,10.7942,10.8361,10.566,10.566,427323.29571928,0
+ED.US,D,19940217,000000,10.7474,10.7942,10.566,10.566,629879.75746612,0
+ED.US,D,19940218,000000,10.566,10.566,10.4295,10.4714,728600.4986895,0
+ED.US,D,19940222,000000,10.566,10.8361,10.5174,10.7474,570616.54902341,0
+ED.US,D,19940223,000000,10.7474,10.7942,10.566,10.6986,1077177.9292454,0
+ED.US,D,19940224,000000,10.6138,10.7474,10.4714,10.5174,833715.98949498,0
+ED.US,D,19940225,000000,10.566,10.6538,10.5174,10.6138,663265.55960605,0
+ED.US,D,19940228,000000,10.6138,10.7474,10.6138,10.7474,420771.6512228,0
+ED.US,D,19940301,000000,10.7942,10.8361,10.6538,10.7474,507032.06496507,0
+ED.US,D,19940302,000000,10.6986,10.881,10.6138,10.8361,667583.75885079,0
+ED.US,D,19940303,000000,10.881,10.9747,10.7942,10.9297,468540.51263766,0
+ED.US,D,19940304,000000,10.9747,11.155,10.9297,11.1122,1250497.5876993,0
+ED.US,D,19940307,000000,11.155,11.1979,11.1122,11.1979,408314.40011258,0
+ED.US,D,19940308,000000,11.155,11.1979,10.9747,11.0166,537068.72468434,0
+ED.US,D,19940309,000000,11.0614,11.1979,11.0166,11.155,581477.16365202,0
+ED.US,D,19940310,000000,11.1122,11.155,10.9747,11.0614,343616.26979924,0
+ED.US,D,19940311,000000,11.0166,11.1979,11.0166,11.1979,304634.54904652,0
+ED.US,D,19940314,000000,11.155,11.2448,11.1122,11.1979,394735.29909169,0
+ED.US,D,19940315,000000,11.155,11.2448,11.1122,11.155,555751.52497881,0
+ED.US,D,19940316,000000,11.1979,11.2448,11.1122,11.2448,389940.26236208,0
+ED.US,D,19940317,000000,11.155,11.1979,10.9747,11.155,291376.41605309,0
+ED.US,D,19940318,000000,11.1122,11.155,10.9747,10.9747,1336762.1032693,0
+ED.US,D,19940321,000000,11.0166,11.0166,10.881,10.881,238979.66739257,0
+ED.US,D,19940322,000000,10.9747,11.155,10.9297,11.1122,505754.34559701,0
+ED.US,D,19940323,000000,11.1122,11.1122,10.9747,10.9747,469015.29920862,0
+ED.US,D,19940324,000000,10.9297,10.9747,10.6986,10.7474,385949.18388653,0
+ED.US,D,19940325,000000,10.7474,10.8361,10.6538,10.6986,509913.59901345,0
+ED.US,D,19940328,000000,10.7474,10.9747,10.6538,10.9747,439620.57554426,0
+ED.US,D,19940329,000000,10.9297,10.9297,10.6538,10.6538,548091.36151212,0
+ED.US,D,19940330,000000,10.6538,10.6986,10.566,10.6138,588505.64563338,0
+ED.US,D,19940331,000000,10.6138,10.6538,10.4714,10.566,660550.14958465,0
+ED.US,D,19940404,000000,10.3339,10.5174,10.2911,10.4295,640263.53460987,0
+ED.US,D,19940405,000000,10.5174,10.6538,10.4714,10.6138,691065.6977027,0
+ED.US,D,19940406,000000,10.566,10.7942,10.566,10.6538,503042.01194648,0
+ED.US,D,19940407,000000,10.6138,10.6986,10.5174,10.6538,505754.34559701,0
+ED.US,D,19940408,000000,10.566,10.6138,10.4295,10.5174,259589.30130871,0
+ED.US,D,19940411,000000,10.5174,10.566,10.4295,10.5174,244412.53834926,0
+ED.US,D,19940412,000000,10.566,10.6138,10.4295,10.566,278916.088572,0
+ED.US,D,19940413,000000,10.5174,10.6138,10.4295,10.5174,344414.07531158,0
+ED.US,D,19940414,000000,10.4714,10.6986,10.4714,10.6986,442177.03973736,0
+ED.US,D,19940415,000000,10.6538,10.6986,10.566,10.566,609435.22212002,0
+ED.US,D,19940418,000000,10.6538,10.6986,10.5174,10.6138,435628.47161175,0
+ED.US,D,19940419,000000,10.6538,10.7942,10.566,10.6986,526201.95731398,0
+ED.US,D,19940420,000000,10.6986,11.1122,10.6986,11.1122,768863.01518117,0
+ED.US,D,19940421,000000,11.155,11.3784,11.0614,11.2448,497287.14750537,0
+ED.US,D,19940422,000000,11.155,11.1979,10.9747,11.0166,366300.40313883,0
+ED.US,D,19940425,000000,11.0614,11.3393,11.0166,11.2897,538826.35790815,0
+ED.US,D,19940426,000000,11.2448,11.2897,11.0614,11.155,446171.19458379,0
+ED.US,D,19940428,000000,11.155,11.155,10.9747,11.0614,672212.67155341,0
+ED.US,D,19940429,000000,11.0166,11.1979,11.0166,11.1122,622686.17691474,0
+ED.US,D,19940502,000000,11.1979,11.2897,11.1122,11.2448,655596.16702674,0
+ED.US,D,19940503,000000,11.2448,11.3784,11.2448,11.3393,627325.34418695,0
+ED.US,D,19940504,000000,11.2897,11.3393,11.1122,11.1979,805597.95974172,0
+ED.US,D,19940505,000000,11.1979,11.1979,10.9297,11.0166,854961.40672428,0
+ED.US,D,19940506,000000,10.8361,10.9297,10.6538,10.7474,572372.13133331,0
+ED.US,D,19940509,000000,10.6986,10.7474,10.4295,10.4714,399047.34559471,0
+ED.US,D,19940510,000000,10.566,10.6138,10.3339,10.4714,691065.6977027,0
+ED.US,D,19940511,000000,10.3856,10.4295,10.0668,10.1076,988190.82545516,0
+ED.US,D,19940512,000000,10.2481,10.2978,10.1076,10.1613,2639328.2934029,0
+ED.US,D,19940513,000000,10.1613,10.2023,9.92931,10.0219,3315220.304517,0
+ED.US,D,19940516,000000,9.97014,10.0219,9.65423,9.78881,890583.73048679,0
+ED.US,D,19940517,000000,9.78881,9.97014,9.74103,9.92931,1257043.0794539,0
+ED.US,D,19940518,000000,9.92931,10.1076,9.78881,10.1076,906878.24152906,0
+ED.US,D,19940519,000000,10.1076,10.2481,10.0219,10.0219,764385.87010814,0
+ED.US,D,19940520,000000,10.0219,10.1076,9.92931,10.0668,840586.551105,0
+ED.US,D,19940523,000000,10.1076,10.1613,10.0668,10.1613,1279730.2891643,0
+ED.US,D,19940524,000000,10.1613,10.2023,10.0668,10.1076,485465.6797083,0
+ED.US,D,19940525,000000,10.0668,10.2481,10.0219,10.2481,483391.18028487,0
+ED.US,D,19940526,000000,10.3408,10.4344,10.2978,10.3408,680838.81547335,0
+ED.US,D,19940527,000000,10.3408,10.3925,10.2481,10.3408,457351.75178289,0
+ED.US,D,19940531,000000,10.2978,10.2978,10.2023,10.2023,599849.25048861,0
+ED.US,D,19940601,000000,10.2023,10.3925,10.0668,10.3408,531632.77735677,0
+ED.US,D,19940602,000000,10.2978,10.3925,10.2978,10.3408,464703.25270561,0
+ED.US,D,19940603,000000,10.2978,10.4344,10.2481,10.2978,563584.99067118,0
+ED.US,D,19940606,000000,10.3925,10.4344,10.2978,10.3408,544891.93580716,0
+ED.US,D,19940607,000000,10.2978,10.3925,10.2978,10.2978,306872.09612608,0
+ED.US,D,19940608,000000,10.3925,10.4344,10.2978,10.4344,989786.43647982,0
+ED.US,D,19940609,000000,10.3925,10.4793,10.3925,10.4344,516776.98242478,0
+ED.US,D,19940610,000000,10.4344,10.4344,10.3925,10.4344,246006.09846001,0
+ED.US,D,19940613,000000,10.3925,10.5291,10.3925,10.4793,416778.52183334,0
+ED.US,D,19940614,000000,10.5291,10.5709,10.4344,10.4344,422529.28444663,0
+ED.US,D,19940615,000000,10.4344,10.4344,10.3408,10.3925,241851.97232833,0
+ED.US,D,19940616,000000,10.3925,10.3925,10.2978,10.2978,319335.49997804,0
+ED.US,D,19940617,000000,10.3925,10.4793,10.3408,10.3408,1040908.5421432,0
+ED.US,D,19940620,000000,10.2978,10.3408,10.1779,10.2481,141693.54045164,0
+ED.US,D,19940621,000000,10.2481,10.2481,10.0219,10.0668,842817.94544281,0
+ED.US,D,19940622,000000,10.1076,10.1076,9.87755,9.97014,1032276.2454815,0
+ED.US,D,19940623,000000,9.97014,10.0219,9.87755,9.87755,314063.62576355,0
+ED.US,D,19940624,000000,9.87755,9.87755,9.69617,9.69617,450328.39708632,0
+ED.US,D,19940627,000000,9.69617,9.83369,9.50796,9.83369,392179.86035556,0
+ED.US,D,19940628,000000,9.92931,9.92931,9.83369,9.87755,317258.94964069,0
+ED.US,D,19940629,000000,9.87755,10.0668,9.87755,9.87755,348088.2875875,0
+ED.US,D,19940630,000000,9.87755,9.97014,9.74103,9.78881,584992.43009966,0
+ED.US,D,19940701,000000,9.87755,9.97014,9.83369,9.97014,430197.65156897,0
+ED.US,D,19940705,000000,9.97014,9.97014,9.83369,9.83369,227483.26945078,0
+ED.US,D,19940706,000000,9.87755,9.97014,9.78881,9.92931,454157.45336272,0
+ED.US,D,19940707,000000,9.97014,10.2481,9.97014,10.2481,534512.26049123,0
+ED.US,D,19940708,000000,10.1613,10.2023,10.1076,10.1613,377320.9890527,0
+ED.US,D,19940711,000000,10.1076,10.1613,9.97014,10.0668,526201.95731398,0
+ED.US,D,19940712,000000,10.1613,10.1613,9.97014,10.1613,373807.77351897,0
+ED.US,D,19940713,000000,10.1076,10.2023,9.97014,10.1613,557513.26003045,0
+ED.US,D,19940714,000000,10.1613,10.3925,10.1613,10.3408,432117.30699194,0
+ED.US,D,19940715,000000,10.3408,10.4793,10.3408,10.4793,727641.69643497,0
+ED.US,D,19940718,000000,10.4793,10.4793,10.3408,10.3925,135783.83201008,0
+ED.US,D,19940719,000000,10.3408,10.3925,10.2978,10.3925,219810.80050061,0
+ED.US,D,19940720,000000,10.3925,10.3925,10.2481,10.2481,263100.46592851,0
+ED.US,D,19940721,000000,10.2978,10.3408,10.2023,10.2978,247440.71274245,0
+ED.US,D,19940722,000000,10.3925,10.4344,10.2023,10.2481,353997.99602907,0
+ED.US,D,19940725,000000,10.2481,10.2978,10.2023,10.2978,500965.46160912,0
+ED.US,D,19940726,000000,10.2481,10.3925,10.2481,10.3925,432914.08704731,0
+ED.US,D,19940727,000000,10.3408,10.4344,10.2978,10.3408,628764.06029722,0
+ED.US,D,19940728,000000,10.3408,10.3925,10.2978,10.3408,702245.22944485,0
+ED.US,D,19940729,000000,10.3925,10.6665,10.3925,10.6187,727641.69643497,0
+ED.US,D,19940801,000000,10.6187,10.8079,10.5709,10.8079,838665.87022505,0
+ED.US,D,19940802,000000,10.7123,11.038,10.7123,10.8439,1506089.6577906,0
+ED.US,D,19940803,000000,10.8439,10.9405,10.8079,10.8439,642495.95440465,0
+ED.US,D,19940804,000000,10.8439,10.8439,10.7123,10.7123,453360.67330734,0
+ED.US,D,19940805,000000,10.7571,10.7571,10.6187,10.6665,478442.32501174,0
+ED.US,D,19940808,000000,10.6187,10.6665,10.6187,10.6187,189621.3476948,0
+ED.US,D,19940809,000000,10.5291,10.6665,10.5291,10.6187,506714.17330848,0
+ED.US,D,19940810,000000,10.5709,10.7123,10.5709,10.7123,980206.61759015,0
+ED.US,D,19940811,000000,10.6665,10.7123,10.3339,10.4793,1550972.8833293,0
+ED.US,D,19940812,000000,10.4793,10.5709,10.4295,10.4793,1289790.0219098,0
+ED.US,D,19940815,000000,10.4295,10.4793,10.3339,10.4295,569654.67039801,0
+ED.US,D,19940816,000000,10.4793,10.5251,10.3339,10.4793,388505.64807963,0
+ED.US,D,19940817,000000,10.5709,10.5709,10.3339,10.3856,270931.88070699,0
+ED.US,D,19940818,000000,10.2911,10.2911,10.1496,10.1496,672371.61738171,0
+ED.US,D,19940819,000000,10.2423,10.3339,10.1964,10.3339,584192.57367342,0
+ED.US,D,19940822,000000,10.2911,10.3339,10.2911,10.2911,237057.96105566,0
+ED.US,D,19940823,000000,10.3339,10.4793,10.3339,10.3856,289301.91662965,0
+ED.US,D,19940824,000000,10.3856,10.4793,10.2911,10.4793,335626.93464945,0
+ED.US,D,19940825,000000,10.4295,10.5251,10.3856,10.3856,180196.37280559,0
+ED.US,D,19940826,000000,10.4793,10.5709,10.4295,10.5251,433549.87036048,0
+ED.US,D,19940829,000000,10.5251,10.5251,10.4793,10.4793,185942.00813409,0
+ED.US,D,19940830,000000,10.5709,10.5709,10.4793,10.4793,129873.09811154,0
+ED.US,D,19940831,000000,10.4793,10.5251,10.2423,10.2423,726367.05343776,0
+ED.US,D,19940901,000000,10.0072,10.0072,9.7732,9.86682,2119354.961644,0
+ED.US,D,19940902,000000,9.96142,10.0072,9.7732,9.86682,722851.78699013,0
+ED.US,D,19940906,000000,9.7732,9.82099,9.39483,9.39483,1007683.7367454,0
+ED.US,D,19940907,000000,9.44652,9.44652,9.16411,9.26104,1153849.2949853,0
+ED.US,D,19940908,000000,9.30122,9.54111,9.26104,9.48942,1126690.0674867,0
+ED.US,D,19940909,000000,9.35291,9.39483,8.92598,8.92598,1874303.5636107,0
+ED.US,D,19940912,000000,8.87682,8.92598,8.64522,8.68881,1472858.6996512,0
+ED.US,D,19940913,000000,8.68881,8.92598,8.68881,8.87682,921093.12586311,0
+ED.US,D,19940914,000000,8.92598,8.92598,8.78183,8.83225,730197.13517111,0
+ED.US,D,19940915,000000,8.83225,9.01939,8.83225,9.01939,788988.63341375,0
+ED.US,D,19940916,000000,9.01939,9.01939,8.74049,8.74049,1614078.4789888,0
+ED.US,D,19940919,000000,8.74049,8.92598,8.74049,8.87682,858791.48845762,0
+ED.US,D,19940920,000000,8.87682,8.92598,8.78183,8.92598,1196661.0974715,0
+ED.US,D,19940921,000000,9.01939,9.01939,8.74049,8.83225,890263.78791629,0
+ED.US,D,19940922,000000,8.78183,8.92598,8.78183,8.78183,550324.80676385,0
+ED.US,D,19940923,000000,8.83225,9.01939,8.78183,8.97093,557513.26003045,0
+ED.US,D,19940926,000000,8.97093,9.16411,8.92598,9.11535,718702.78814325,0
+ED.US,D,19940927,000000,9.06484,9.11535,9.01939,9.06484,412305.47858813,0
+ED.US,D,19940928,000000,9.11535,9.20789,9.06484,9.16411,696176.57517499,0
+ED.US,D,19940929,000000,9.26104,9.30122,9.20789,9.30122,679730.29650313,0
+ED.US,D,19940930,000000,9.44652,9.48942,9.35291,9.35291,841066.46496072,0
+ED.US,D,19941003,000000,9.39483,9.54111,9.30122,9.48942,1102570.2944076,0
+ED.US,D,19941004,000000,9.48942,9.54111,9.30122,9.30122,683877.2444361,0
+ED.US,D,19941005,000000,9.39483,9.44652,9.26104,9.35291,550804.7206196,0
+ED.US,D,19941006,000000,9.35291,9.39483,9.30122,9.35291,285626.67889676,0
+ED.US,D,19941007,000000,9.39483,9.48942,9.35291,9.39483,1149217.3059119,0
+ED.US,D,19941010,000000,9.39483,9.48942,9.39483,9.48942,613263.25293945,0
+ED.US,D,19941011,000000,9.44652,9.63375,9.44652,9.58403,1097138.4489079,0
+ED.US,D,19941012,000000,9.54111,9.58403,9.48942,9.54111,559593.91219564,0
+ED.US,D,19941013,000000,9.63375,9.67861,9.44652,9.48942,1030841.631199,0
+ED.US,D,19941014,000000,9.54111,9.58403,9.39483,9.58403,558946.84885595,0
+ED.US,D,19941017,000000,9.63375,9.67861,9.58403,9.63375,222525.18506504,0
+ED.US,D,19941018,000000,9.58403,9.63375,9.48942,9.48942,431637.3931362,0
+ED.US,D,19941019,000000,9.44652,9.58403,9.44652,9.54111,515501.31397061,0
+ED.US,D,19941020,000000,9.48942,9.54111,9.30122,9.44652,552083.46544463,0
+ED.US,D,19941021,000000,9.44652,9.44652,9.30122,9.30122,630998.53100592,0
+ED.US,D,19941024,000000,9.26104,9.26104,9.11535,9.16411,425725.63378071,0
+ED.US,D,19941025,000000,9.06484,9.30122,9.06484,9.30122,973330.92869534,0
+ED.US,D,19941026,000000,9.35291,9.44652,9.26104,9.26104,611674.8201135,0
+ED.US,D,19941027,000000,9.20789,9.26104,9.16411,9.26104,552083.46544463,0
+ED.US,D,19941028,000000,9.20789,9.44652,9.20789,9.44652,654322.54948649,0
+ED.US,D,19941031,000000,9.48942,9.48942,9.35291,9.35291,402558.51021451,0
+ED.US,D,19941101,000000,9.30122,9.35291,9.20789,9.26104,398249.54008238,0
+ED.US,D,19941102,000000,9.26104,9.48942,9.20789,9.44652,460868.04368749,0
+ED.US,D,19941103,000000,9.44652,9.63375,9.44652,9.58403,670611.93324398,0
+ED.US,D,19941104,000000,9.63375,9.63375,9.54111,9.58403,567899.08808811,0
+ED.US,D,19941107,000000,9.58403,9.58403,9.48942,9.54111,626684.43358899,0
+ED.US,D,19941108,000000,9.54111,9.72737,9.48942,9.67861,754318.95916402,0
+ED.US,D,19941109,000000,9.67861,9.67861,9.44068,9.48357,752088.59028315,0
+ED.US,D,19941110,000000,9.58403,9.62692,9.44068,9.48357,856721.09086201,0
+ED.US,D,19941111,000000,9.44068,9.48357,9.33828,9.38802,627479.16273046,0
+ED.US,D,19941114,000000,9.38802,9.44068,9.33828,9.44068,471723.53103132,0
+ED.US,D,19941115,000000,9.38802,9.53234,9.38802,9.48357,301919.13902512,0
+ED.US,D,19941116,000000,9.48357,9.48357,9.44068,9.44068,1068223.6390992,0
+ED.US,D,19941117,000000,9.48357,9.48357,9.33828,9.33828,265016.01952367,0
+ED.US,D,19941118,000000,9.38802,9.48357,9.33828,9.38802,524605.32083237,0
+ED.US,D,19941121,000000,9.44068,9.48357,9.38802,9.44068,730679.09994077,0
+ED.US,D,19941122,000000,9.44068,9.62692,9.38802,9.38802,711672.25524797,0
+ED.US,D,19941123,000000,9.44068,9.67861,9.38802,9.62692,783554.73700009,0
+ED.US,D,19941125,000000,9.67861,9.87174,9.67861,9.87174,397126.66471478,0
+ED.US,D,19941128,000000,9.82099,9.96538,9.82099,9.91365,533068.41709617,0
+ED.US,D,19941129,000000,9.91365,9.96538,9.87174,9.96538,394255.38523596,0
+ED.US,D,19941130,000000,10.014,10.014,9.87174,9.91365,385790.23805824,0
+ED.US,D,19941201,000000,9.87174,9.91365,9.67861,9.72737,342493.39443163,0
+ED.US,D,19941202,000000,9.72737,9.91365,9.72737,9.91365,534186.165179,0
+ED.US,D,19941205,000000,9.87174,10.014,9.87174,9.96538,309592.63343225,0
+ED.US,D,19941206,000000,9.96538,10.0608,9.91365,10.014,311185.16808603,0
+ED.US,D,19941207,000000,9.91365,10.014,9.91365,10.014,160548.61751484,0
+ED.US,D,19941208,000000,9.91365,10.014,9.91365,9.96538,438984.79223109,0
+ED.US,D,19941209,000000,9.96538,10.0608,9.91365,10.014,476200.67610435,0
+ED.US,D,19941212,000000,10.014,10.2023,9.96538,10.1076,478280.30281258,0
+ED.US,D,19941213,000000,10.2023,10.3038,10.2023,10.3038,735792.02832697,0
+ED.US,D,19941214,000000,10.3038,10.3963,10.254,10.3963,2032931.5002456,0
+ED.US,D,19941215,000000,10.3486,10.3486,10.1076,10.1076,609754.13923356,0
+ED.US,D,19941216,000000,10.1613,10.1613,9.87174,9.91365,1529091.6827868,0
+ED.US,D,19941219,000000,9.96538,9.96538,9.82099,9.82099,404319.2198092,0
+ED.US,D,19941220,000000,9.82099,10.0608,9.7732,9.96538,450966.23131341,0
+ED.US,D,19941221,000000,9.91365,10.1076,9.87174,9.87174,448249.79583505,0
+ED.US,D,19941222,000000,9.96538,9.96538,9.7732,9.7732,633235.05262851,0
+ED.US,D,19941223,000000,9.91365,9.96538,9.7732,9.7732,408633.31722612,0
+ED.US,D,19941227,000000,9.87174,9.87174,9.7732,9.87174,336260.6670487,0
+ED.US,D,19941228,000000,9.91365,9.91365,9.7732,9.82099,450328.39708632,0
+ED.US,D,19941229,000000,9.82099,9.82099,9.67861,9.72737,409585.96673891,0
+ED.US,D,19941230,000000,9.72737,10.014,9.62692,9.87174,687069.49194237,0
+ED.US,D,19950103,000000,9.91365,10.0608,9.82099,9.87174,601283.86477106,0
+ED.US,D,19950104,000000,9.82099,9.96538,9.7732,9.96538,1216309.8782191,0
+ED.US,D,19950105,000000,9.96538,10.014,9.91365,10.014,364699.66482939,0
+ED.US,D,19950106,000000,10.014,10.1076,9.91365,9.91365,297452.24852165,0
+ED.US,D,19950109,000000,9.91365,10.0608,9.91365,10.014,536748.78211385,0
+ED.US,D,19950110,000000,10.0608,10.2023,10.014,10.1076,376685.20573953,0
+ED.US,D,19950111,000000,10.1076,10.2023,10.1076,10.1613,1065985.0665627,0
+ED.US,D,19950112,000000,10.1613,10.254,10.014,10.254,400324.03950582,0
+ED.US,D,19950113,000000,10.3486,10.3963,10.254,10.3963,1429724.9036806,0
+ED.US,D,19950116,000000,10.3486,10.5435,10.3038,10.45,400640.90570545,0
+ED.US,D,19950117,000000,10.3963,10.491,10.3486,10.491,510706.277241,0
+ED.US,D,19950118,000000,10.45,10.7298,10.45,10.6352,772055.26268744,0
+ED.US,D,19950119,000000,10.5846,10.6352,10.45,10.5435,430516.5686825,0
+ED.US,D,19950120,000000,10.491,10.685,10.491,10.685,750648.84871592,0
+ED.US,D,19950123,000000,10.6352,10.685,10.5846,10.685,279237.05659944,0
+ED.US,D,19950124,000000,10.685,10.685,10.5846,10.6352,294092.85153144,0
+ED.US,D,19950125,000000,10.5846,10.7298,10.491,10.5846,497127.17622012,0
+ED.US,D,19950126,000000,10.6352,10.6352,10.5435,10.6352,397767.57531272,0
+ED.US,D,19950127,000000,10.685,10.9229,10.685,10.8752,592659.77176505,0
+ED.US,D,19950130,000000,10.8752,10.8752,10.8313,10.8752,180990.07649009,0
+ED.US,D,19950131,000000,10.8313,10.8752,10.7786,10.8313,726208.10760947,0
+ED.US,D,19950201,000000,10.7786,10.9229,10.685,10.7298,317419.94638289,0
+ED.US,D,19950202,000000,10.7298,10.8313,10.685,10.8313,295049.60287206,0
+ED.US,D,19950203,000000,10.9229,11.0166,10.8752,11.0166,380357.36710153,0
+ED.US,D,19950206,000000,11.0166,11.0682,10.9747,11.0166,534994.2252609,0
+ED.US,D,19950207,000000,11.0166,11.0682,10.9747,11.0166,177793.72715599,0
+ED.US,D,19950208,000000,10.9747,11.0682,10.8752,10.9229,2556902.0632218,0
+ED.US,D,19950209,000000,10.881,10.9747,10.8313,10.8313,1446663.4016918,0
+ED.US,D,19950210,000000,10.881,10.881,10.7367,10.8313,423328.11541591,0
+ED.US,D,19950213,000000,10.7786,10.8313,10.7786,10.8313,443932.62204726,0
+ED.US,D,19950214,000000,10.881,10.881,10.7786,10.881,278602.29874324,0
+ED.US,D,19950215,000000,10.881,10.881,10.7786,10.8313,416619.57600504,0
+ED.US,D,19950216,000000,10.8313,10.8313,10.7367,10.8313,387545.82036814,0
+ED.US,D,19950217,000000,10.7786,10.881,10.7367,10.8313,630516.56623626,0
+ED.US,D,19950221,000000,10.881,10.9297,10.7786,10.881,509913.59901345,0
+ED.US,D,19950222,000000,10.881,10.9297,10.8313,10.9297,393934.4172085,0
+ED.US,D,19950223,000000,10.9297,10.9747,10.881,10.9297,369813.61867256,0
+ED.US,D,19950224,000000,10.881,10.9297,10.8313,10.9297,232267.02615388,0
+ED.US,D,19950227,000000,10.881,10.881,10.7367,10.7367,159581.61160466,0
+ED.US,D,19950228,000000,10.7367,10.7786,10.5846,10.7786,490741.65575063,0
+ED.US,D,19950301,000000,10.685,10.7786,10.491,10.5378,685629.75037513,0
+ED.US,D,19950302,000000,10.491,10.5378,10.2911,10.4422,426202.47126559,0
+ED.US,D,19950303,000000,10.4422,10.491,10.3925,10.4422,245690.25771733,0
+ED.US,D,19950306,000000,10.3925,10.4422,10.2481,10.3408,373967.74480422,0
+ED.US,D,19950307,000000,10.3408,10.3408,10.1496,10.2481,389141.43139279,0
+ED.US,D,19950308,000000,10.2911,10.4422,10.1964,10.4422,434830.66609942,0
+ED.US,D,19950309,000000,10.3925,10.3925,10.3408,10.3925,188663.57089722,0
+ED.US,D,19950310,000000,10.3925,10.5846,10.2481,10.5846,554644.03146556,0
+ED.US,D,19950313,000000,10.5846,10.5846,10.4422,10.491,860875.21699368,0
+ED.US,D,19950314,000000,10.5378,10.685,10.5378,10.6352,437546.07612081,0
+ED.US,D,19950315,000000,10.7367,10.7367,10.5846,10.7367,596809.79606889,0
+ED.US,D,19950316,000000,10.7786,10.881,10.7367,10.881,1273658.5585236,0
+ED.US,D,19950317,000000,10.881,10.881,10.7367,10.7786,782913.82640214,0
+ED.US,D,19950320,000000,10.7367,10.7786,10.5378,10.5846,211344.62786593,0
+ED.US,D,19950321,000000,10.5378,10.6352,10.4422,10.5378,298560.76749187,0
+ED.US,D,19950322,000000,10.5378,10.5378,10.4422,10.5378,205272.89722519,0
+ED.US,D,19950323,000000,10.5378,10.5846,10.4422,10.491,337226.64750193,0
+ED.US,D,19950324,000000,10.5846,10.7367,10.5378,10.685,322368.80165602,0
+ED.US,D,19950327,000000,10.7786,10.8313,10.6352,10.685,243773.67866522,0
+ED.US,D,19950328,000000,10.685,10.685,10.5378,10.5378,483231.20899962,0
+ED.US,D,19950329,000000,10.5378,10.7786,10.5378,10.685,581159.27199544,0
+ED.US,D,19950330,000000,10.7786,10.8313,10.6352,10.6352,550488.87987693,0
+ED.US,D,19950331,000000,10.5846,10.6352,10.491,10.6352,339624.16586674,0
+ED.US,D,19950403,000000,10.5846,10.7367,10.5846,10.685,397927.54659797,0
+ED.US,D,19950404,000000,10.5378,10.7786,10.5378,10.7786,833395.02146751,0
+ED.US,D,19950405,000000,10.7367,10.9747,10.7367,10.9747,503042.01194648,0
+ED.US,D,19950406,000000,10.9747,10.9747,10.8313,10.8313,270931.88070699,0
+ED.US,D,19950407,000000,10.881,10.9297,10.7786,10.881,616620.59901576,0
+ED.US,D,19950410,000000,10.881,10.881,10.7786,10.8313,190417.1022932,0
+ED.US,D,19950411,000000,10.8313,10.9297,10.7367,10.8313,290417.61379856,0
+ED.US,D,19950412,000000,10.881,10.9297,10.8313,10.9297,360068.70121285,0
+ED.US,D,19950413,000000,10.9297,10.9297,10.7786,10.7786,469813.10472094,0
+ED.US,D,19950417,000000,10.9297,10.9297,10.5846,10.6352,443775.72713289,0
+ED.US,D,19950418,000000,10.685,10.685,10.5846,10.685,466305.01647201,0
+ED.US,D,19950419,000000,10.6352,10.7367,10.5378,10.7367,421253.61599246,0
+ED.US,D,19950420,000000,10.7786,10.7786,10.6352,10.6352,294575.84175806,0
+ED.US,D,19950421,000000,10.7367,10.7367,10.685,10.685,273644.2143575,0
+ED.US,D,19950424,000000,10.685,10.7786,10.6352,10.7786,409267.04962536,0
+ED.US,D,19950425,000000,10.7367,10.8313,10.685,10.685,433549.87036048,0
+ED.US,D,19950426,000000,10.685,10.7367,10.5846,10.5846,219489.83247316,0
+ED.US,D,19950427,000000,10.6352,10.7786,10.5846,10.7786,475726.91499035,0
+ED.US,D,19950428,000000,10.8313,10.8313,10.7367,10.8313,364859.63611465,0
+ED.US,D,19950501,000000,10.8313,10.881,10.7367,10.881,368376.95347619,0
+ED.US,D,19950502,000000,10.881,10.881,10.8313,10.8313,180196.37280559,0
+ED.US,D,19950503,000000,10.881,10.9297,10.8313,10.9297,322689.76968347,0
+ED.US,D,19950504,000000,10.9297,11.0243,10.881,10.9297,486746.47544725,0
+ED.US,D,19950505,000000,11.0243,11.0751,10.881,11.0751,299842.58868777,0
+ED.US,D,19950508,000000,10.9747,11.1755,10.9747,11.1238,326522.92778769,0
+ED.US,D,19950509,000000,11.1238,11.2672,11.0751,11.2165,517579.91522189,0
+ED.US,D,19950510,000000,11.2672,11.2672,11.1755,11.1755,2104179.2241415,0
+ED.US,D,19950511,000000,11.1238,11.2233,10.9794,11.0751,1006239.8933504,0
+ED.US,D,19950512,000000,10.9794,11.0751,10.9297,10.9794,841704.29918781,0
+ED.US,D,19950515,000000,11.1238,11.272,11.0751,11.272,602405.71468171,0
+ED.US,D,19950516,000000,11.3257,11.3725,11.272,11.3257,569335.75328448,0
+ED.US,D,19950517,000000,11.3257,11.3257,11.2233,11.272,307675.02892319,0
+ED.US,D,19950518,000000,11.272,11.272,11.1238,11.1755,274764.01335424,0
+ED.US,D,19950519,000000,11.1238,11.1755,11.0751,11.0751,432755.14121902,0
+ED.US,D,19950522,000000,11.1238,11.1238,11.0243,11.0243,413107.38592828,0
+ED.US,D,19950523,000000,11.0751,11.1238,11.0243,11.1238,326358.85467462,0
+ED.US,D,19950524,000000,11.2233,11.272,11.0751,11.1755,694100.02483764,0
+ED.US,D,19950525,000000,11.1755,11.3725,11.1238,11.3725,475882.78444777,0
+ED.US,D,19950526,000000,11.3257,11.4242,11.2233,11.3257,337226.64750193,0
+ED.US,D,19950530,000000,11.3257,11.6251,11.3257,11.6251,701443.32210471,0
+ED.US,D,19950531,000000,11.6251,11.8708,11.5247,11.8708,676210.92822767,0
+ED.US,D,19950601,000000,11.8708,11.8708,11.7714,11.8708,1250016.6483865,0
+ED.US,D,19950602,000000,11.8708,12.1185,11.8191,11.9186,830201.74850429,0
+ED.US,D,19950605,000000,11.9703,12.2686,11.9186,12.2199,1140271.2194213,0
+ED.US,D,19950606,000000,12.2199,12.2199,12.1185,12.1712,1085470.7996544,0
+ED.US,D,19950607,000000,12.1185,12.1712,11.8708,11.9703,912631.05505626,0
+ED.US,D,19950608,000000,11.9186,11.9186,11.8191,11.8708,650965.20341019,0
+ED.US,D,19950609,000000,11.7714,11.7714,11.4739,11.5743,696976.43160122,0
+ED.US,D,19950612,000000,11.5743,11.8191,11.5743,11.7714,605761.0098441,0
+ED.US,D,19950613,000000,11.8708,11.9703,11.8191,11.9186,356074.54636643,0
+ED.US,D,19950614,000000,11.8191,11.9703,11.8191,11.9186,398567.43173896,0
+ED.US,D,19950615,000000,11.8708,11.9703,11.8708,11.9186,682754.36906849,0
+ED.US,D,19950616,000000,11.9186,11.9186,11.7236,11.7236,1189471.6187478,0
+ED.US,D,19950619,000000,11.7714,11.8708,11.7236,11.7236,232751.04183745,0
+ED.US,D,19950620,000000,11.7236,11.7236,11.5247,11.6728,796175.03576643,0
+ED.US,D,19950621,000000,11.6251,11.7236,11.6251,11.7236,336901.57764664,0
+ED.US,D,19950622,000000,11.7714,11.9703,11.7714,11.9703,438668.95148842,0
+ED.US,D,19950623,000000,11.9186,11.9186,11.7714,11.8708,250002.30422034,0
+ED.US,D,19950626,000000,11.7714,11.8191,11.6251,11.6728,205108.82411212,0
+ED.US,D,19950627,000000,11.7236,11.8191,11.6728,11.7236,475726.91499035,0
+ED.US,D,19950628,000000,11.7236,11.9186,11.7236,11.8708,426365.5189217,0
+ED.US,D,19950629,000000,11.8708,11.8708,11.7236,11.8191,584033.62784513,0
+ED.US,D,19950630,000000,11.8708,11.8708,11.7236,11.7236,331315.91360339,0
+ED.US,D,19950703,000000,11.7714,11.7714,11.6728,11.7236,70926.755868447,0
+ED.US,D,19950705,000000,11.6728,11.7714,11.5743,11.6251,421094.67016417,0
+ED.US,D,19950706,000000,11.6251,11.8708,11.5743,11.8708,384191.55066272,0
+ED.US,D,19950707,000000,11.7714,11.8191,11.6251,11.6728,274123.10275629,0
+ED.US,D,19950710,000000,11.6728,11.6728,11.6251,11.6728,227956.00510783,0
+ED.US,D,19950711,000000,11.5743,11.6728,11.5743,11.6251,737549.66155079,0
+ED.US,D,19950712,000000,11.5247,11.7236,11.5247,11.6251,551440.50393277,0
+ED.US,D,19950713,000000,11.6251,11.6728,11.5743,11.6251,350481.70412448,0
+ED.US,D,19950714,000000,11.5743,11.6251,11.4242,11.5247,640421.45498121,0
+ED.US,D,19950717,000000,11.4739,11.8708,11.4242,11.4739,441057.24074062,0
+ED.US,D,19950718,000000,11.4739,11.5743,11.3725,11.5247,379879.50415971,0
+ED.US,D,19950719,000000,11.4242,11.4739,11.272,11.4242,523808.540777,0
+ED.US,D,19950720,000000,11.4242,11.5247,11.3257,11.4739,299689.79560121,0
+ED.US,D,19950721,000000,11.4739,11.5247,11.3257,11.3725,436745.19423762,0
+ED.US,D,19950724,000000,11.4242,11.4739,11.3725,11.4242,292816.15762033,0
+ED.US,D,19950725,000000,11.4739,11.6251,11.4242,11.6251,323167.6326253,0
+ED.US,D,19950726,000000,11.6251,11.6728,11.5247,11.5247,317735.78712556,0
+ED.US,D,19950727,000000,11.6251,11.6728,11.5743,11.6251,239302.68633393,0
+ED.US,D,19950728,000000,11.6728,11.6728,11.5247,11.5743,185942.00813409,0
+ED.US,D,19950731,000000,11.5247,11.5743,11.4242,11.5247,287860.1241485,0
+ED.US,D,19950801,000000,11.5247,11.5743,11.4242,11.4242,221253.61843871,0
+ED.US,D,19950802,000000,11.5247,11.6251,11.5247,11.5743,412145.50730288,0
+ED.US,D,19950803,000000,11.5743,11.5743,11.4242,11.4739,361824.28352275,0
+ED.US,D,19950804,000000,11.4739,11.5743,11.4242,11.4739,201922.7293476,0
+ED.US,D,19950807,000000,11.5247,11.5743,11.4739,11.4739,252879.7364409,0
+ED.US,D,19950808,000000,11.5247,11.5743,11.4739,11.5743,255273.15297787,0
+ED.US,D,19950809,000000,11.5743,11.6251,11.5247,11.5247,209749.01684127,0
+ED.US,D,19950810,000000,11.5247,11.5743,11.4739,11.4739,258946.33979684,0
+ED.US,D,19950811,000000,11.5247,11.5247,11.3725,11.4739,1526855.1611642,0
+ED.US,D,19950814,000000,11.4242,11.4788,11.3257,11.3257,744258.20096165,0
+ED.US,D,19950815,000000,11.3725,11.4242,11.3257,11.4242,747450.44846791,0
+ED.US,D,19950816,000000,11.3725,11.5324,11.3725,11.4788,4805329.241094,0
+ED.US,D,19950817,000000,11.4788,11.6309,11.4242,11.5812,421094.67016417,0
+ED.US,D,19950818,000000,11.6309,11.6309,11.5324,11.6309,294092.85153144,0
+ED.US,D,19950821,000000,11.6309,11.6806,11.5812,11.5812,447293.04449444,0
+ED.US,D,19950822,000000,11.5812,11.6309,11.5812,11.5812,268692.2827135,0
+ED.US,D,19950823,000000,11.5812,11.6309,11.4788,11.4788,318377.72318046,0
+ED.US,D,19950824,000000,11.5324,11.5812,11.4242,11.5324,276684.69423418,0
+ED.US,D,19950825,000000,11.5812,11.6806,11.5324,11.6309,300320.4516296,0
+ED.US,D,19950828,000000,11.6806,11.6806,11.5812,11.6309,598887.37186321,0
+ED.US,D,19950829,000000,11.6309,11.6309,11.5324,11.6309,250320.19587692,0
+ED.US,D,19950830,000000,11.6309,11.6309,11.4242,11.4788,401921.70144439,0
+ED.US,D,19950831,000000,11.4242,11.5324,11.4242,11.4242,267253.56660323,0
+ED.US,D,19950901,000000,11.3725,11.4788,11.3725,11.4242,196487.80747698,0
+ED.US,D,19950905,000000,11.4242,11.4242,11.272,11.4242,451441.01788437,0
+ED.US,D,19950906,000000,11.3725,11.4788,11.3725,11.4242,352080.39152001,0
+ED.US,D,19950907,000000,11.4242,11.4242,11.272,11.3725,392017.83815639,0
+ED.US,D,19950908,000000,11.4242,11.4242,11.3257,11.4242,375884.32385633,0
+ED.US,D,19950911,000000,11.4242,11.4788,11.3257,11.3725,235147.53474531,0
+ED.US,D,19950912,000000,11.4242,11.4788,11.3725,11.4242,481797.62017413,0
+ED.US,D,19950913,000000,11.4242,11.4788,11.4242,11.4242,380516.31292983,0
+ED.US,D,19950914,000000,11.4788,11.7293,11.4242,11.7293,831639.43915761,0
+ED.US,D,19950915,000000,11.7821,11.8289,11.6309,11.6806,983399.89055337,0
+ED.US,D,19950918,000000,11.7293,11.8289,11.6806,11.7821,384504.31503451,0
+ED.US,D,19950919,000000,11.7821,11.7821,11.7293,11.7821,238979.66739257,0
+ED.US,D,19950920,000000,11.7293,11.9283,11.7293,11.9283,380998.2776995,0
+ED.US,D,19950921,000000,11.9283,11.9283,11.7821,11.8805,242976.89860986,0
+ED.US,D,19950922,000000,11.7821,11.982,11.7293,11.982,480517.84989215,0
+ED.US,D,19950925,000000,11.982,11.982,11.8805,11.982,188341.57741281,0
+ED.US,D,19950926,000000,11.9283,12.139,11.9283,12.0824,491858.37837649,0
+ED.US,D,19950927,000000,12.0316,12.1878,11.982,12.1878,359270.89570052,0
+ED.US,D,19950928,000000,12.1878,12.3389,12.139,12.3389,554801.95183688,0
+ED.US,D,19950929,000000,12.3389,12.3877,12.2385,12.2883,400640.90570545,0
+ED.US,D,19951002,000000,12.2883,12.3877,12.2385,12.3389,252879.7364409,0
+ED.US,D,19951003,000000,12.2883,12.4384,12.2883,12.4384,341062.88197701,0
+ED.US,D,19951004,000000,12.3877,12.4891,12.3877,12.4384,296168.37641185,0
+ED.US,D,19951005,000000,12.4384,12.4384,12.2883,12.3877,191850.69111871,0
+ED.US,D,19951006,000000,12.3877,12.4384,12.1878,12.1878,325086.26259133,0
+ED.US,D,19951009,000000,12.1878,12.3877,12.1878,12.3877,268373.36559996,0
+ED.US,D,19951010,000000,12.3389,12.4891,12.3389,12.4891,427637.08554804,0
+ED.US,D,19951011,000000,12.4891,12.5378,12.4384,12.4384,576525.23200803,0
+ED.US,D,19951012,000000,12.4891,12.5378,12.3389,12.3389,280673.72179582,0
+ED.US,D,19951013,000000,12.3389,12.3877,12.1878,12.1878,369010.68587543,0
+ED.US,D,19951016,000000,12.2385,12.2385,12.139,12.139,199522.13461192,0
+ED.US,D,19951017,000000,12.1878,12.2385,12.139,12.1878,231951.18541121,0
+ED.US,D,19951018,000000,12.1878,12.2883,12.1878,12.2883,294575.84175806,0
+ED.US,D,19951019,000000,12.3389,12.3877,12.2883,12.3389,216617.52753739,0
+ED.US,D,19951020,000000,12.3877,12.4891,12.3389,12.4384,392017.83815639,0
+ED.US,D,19951023,000000,12.3389,12.4384,12.2385,12.3877,274604.04206899,0
+ED.US,D,19951024,000000,12.3877,12.4891,12.2883,12.4891,209111.18261421,0
+ED.US,D,19951025,000000,12.4891,12.5896,12.4384,12.5378,335149.0717076,0
+ED.US,D,19951026,000000,12.4891,12.5896,12.4384,12.4891,939948.20292631,0
+ED.US,D,19951027,000000,12.4384,12.4891,12.3877,12.3877,878926.33580281,0
+ED.US,D,19951030,000000,12.3877,12.4891,12.3389,12.4384,183867.50871064,0
+ED.US,D,19951031,000000,12.4891,12.5378,12.2883,12.2883,236904.14251217,0
+ED.US,D,19951101,000000,12.2883,12.4384,12.2385,12.2883,188821.49126855,0
+ED.US,D,19951102,000000,12.3389,12.3877,12.2883,12.3389,170447.35351805,0
+ED.US,D,19951103,000000,12.3389,12.3877,12.2883,12.2883,181637.13982977,0
+ED.US,D,19951106,000000,12.2883,12.3389,12.0316,12.0824,523326.57600734,0
+ED.US,D,19951107,000000,12.139,12.139,12.0316,12.0824,220770.6282121,0
+ED.US,D,19951108,000000,12.0824,12.2385,12.0824,12.2385,183549.61705406,0
+ED.US,D,19951109,000000,12.2385,12.2385,12.139,12.2385,322210.88128468,0
+ED.US,D,19951110,000000,12.139,12.139,11.9283,12.0316,2004494.5533788,0
+ED.US,D,19951113,000000,12.0386,12.0386,11.8289,11.8805,588505.64563338,0
+ED.US,D,19951114,000000,11.8805,12.0386,11.8805,11.9362,1010552.9653103,0
+ED.US,D,19951115,000000,11.9362,12.0386,11.9362,12.0386,651607.1394651,0
+ED.US,D,19951116,000000,12.0386,12.0386,11.9362,11.9868,738507.43834836,0
+ED.US,D,19951117,000000,11.9868,12.0386,11.9362,12.0386,410390.95044993,0
+ED.US,D,19951120,000000,11.9868,11.9868,11.8805,11.9362,177318.94058503,0
+ED.US,D,19951121,000000,11.9362,12.0386,11.9362,12.0386,662467.75409371,0
+ED.US,D,19951122,000000,12.0386,12.0386,11.9362,11.9362,280836.76945193,0
+ED.US,D,19951124,000000,11.9362,11.9362,11.8289,11.8805,113418.61578403,0
+ED.US,D,19951127,000000,11.8805,12.0386,11.8805,11.9868,368536.92476145,0
+ED.US,D,19951128,000000,11.9362,12.0386,11.8289,12.0386,276520.6211211,0
+ED.US,D,19951129,000000,12.0386,12.0386,11.9868,12.0386,282270.35827743,0
+ED.US,D,19951130,000000,12.0386,12.0874,11.8289,11.8289,450643.21237203,0
+ED.US,D,19951201,000000,11.8289,11.9362,11.6806,11.8289,806238.87033968,0
+ED.US,D,19951204,000000,11.8805,12.0386,11.8805,11.9868,723972.61144382,0
+ED.US,D,19951205,000000,11.9868,12.293,11.9868,12.1916,1154326.1324702,0
+ED.US,D,19951206,000000,12.2462,12.3448,12.1916,12.2462,505118.56228384,0
+ED.US,D,19951207,000000,12.1916,12.2462,12.0386,12.0386,412623.37024471,0
+ED.US,D,19951208,000000,12.139,12.1916,12.0386,12.0874,352560.30537574,0
+ED.US,D,19951211,000000,12.0874,12.0874,11.9868,12.0386,163582.94464978,0
+ED.US,D,19951212,000000,11.9868,12.139,11.9868,12.139,453360.67330734,0
+ED.US,D,19951213,000000,12.139,12.3984,12.0874,12.3448,1084201.2839419,0
+ED.US,D,19951214,000000,12.3984,12.6013,12.3448,12.5008,798573.5795882,0
+ED.US,D,19951215,000000,12.5008,12.5505,12.453,12.5008,1230365.8167248,0
+ED.US,D,19951218,000000,12.5505,12.7105,12.453,12.6578,1036592.3938123,0
+ED.US,D,19951219,000000,12.6578,12.8644,12.6013,12.8089,1193785.7161647,0
+ED.US,D,19951220,000000,12.8089,12.8644,12.7105,12.7573,355118.82048276,0
+ED.US,D,19951221,000000,12.7573,12.8089,12.7573,12.8089,596653.92661147,0
+ED.US,D,19951222,000000,12.8089,12.8644,12.7573,12.8089,301919.13902512,0
+ED.US,D,19951226,000000,12.8089,12.9152,12.7573,12.9152,236265.28282812,0
+ED.US,D,19951227,000000,12.8644,12.9152,12.8089,12.8089,129556.23191192,0
+ED.US,D,19951228,000000,12.8644,13.0634,12.8089,13.0147,579880.52717042,0
+ED.US,D,19951229,000000,12.964,13.2692,12.964,13.0634,926683.91719114,0
+ED.US,D,19960102,000000,13.1707,13.3774,13.121,13.3774,720770.10936798,0
+ED.US,D,19960103,000000,13.319,13.3774,13.2692,13.319,316141.20155786,0
+ED.US,D,19960104,000000,13.1707,13.319,13.1707,13.2692,780678.33023649,0
+ED.US,D,19960105,000000,13.2224,13.4769,13.2224,13.4769,1018539.2240893,0
+ED.US,D,19960108,000000,13.5286,13.5286,13.4769,13.5286,161187.47719888,0
+ED.US,D,19960109,000000,13.5286,13.6847,13.4769,13.5695,997456.85451608,0
+ED.US,D,19960110,000000,13.5842,13.633,13.4301,13.4769,1123014.8297538,0
+ED.US,D,19960111,000000,13.5286,13.5286,13.4301,13.4301,410550.92173518,0
+ED.US,D,19960112,000000,13.4769,13.5286,13.319,13.3774,595853.04472828,0
+ED.US,D,19960115,000000,13.3774,13.633,13.3774,13.633,1132602.8522991,0
+ED.US,D,19960116,000000,13.7344,13.8914,13.633,13.8914,896179.64909961,0
+ED.US,D,19960117,000000,13.8914,13.9431,13.8426,13.8426,547934.46659773,0
+ED.US,D,19960118,000000,13.8426,13.8426,13.5842,13.6847,389781.31653378,0
+ED.US,D,19960119,000000,13.633,13.8914,13.633,13.7851,927483.77361738,0
+ED.US,D,19960122,000000,13.7851,13.8426,13.6847,13.6847,279877.9671974,0
+ED.US,D,19960123,000000,13.6847,13.8426,13.6847,13.7851,1120140.4739041,0
+ED.US,D,19960124,000000,13.7851,13.9899,13.7344,13.9899,585954.30872506,0
+ED.US,D,19960125,000000,13.9431,13.9899,13.8914,13.9431,1093935.9468321,0
+ED.US,D,19960126,000000,13.8426,13.8914,13.6847,13.8426,740585.01414268,0
+ED.US,D,19960129,000000,13.8426,13.8914,13.7851,13.8914,167572.99766837,0
+ED.US,D,19960130,000000,13.8914,13.9431,13.7344,13.7851,457833.71655255,0
+ED.US,D,19960131,000000,13.7851,13.8914,13.7851,13.8914,307511.98126707,0
+ED.US,D,19960201,000000,13.8426,13.8914,13.6847,13.7344,454958.33524592,0
+ED.US,D,19960202,000000,13.6847,13.7851,13.633,13.7344,1095059.8476566,0
+ED.US,D,19960205,000000,13.7344,14.0971,13.6847,14.0971,781961.17688935,0
+ED.US,D,19960206,000000,13.9899,14.0493,13.8914,13.9899,847773.97891463,0
+ED.US,D,19960207,000000,13.9431,14.0971,13.9431,13.9899,407992.40662817,0
+ED.US,D,19960208,000000,14.0493,14.0971,13.8914,14.0493,581638.16039423,0
+ED.US,D,19960209,000000,14.0493,14.3029,13.9899,14.1469,3286459.3132518,0
+ED.US,D,19960212,000000,14.1537,14.261,14.103,14.2113,1038032.1353795,0
+ED.US,D,19960213,000000,14.103,14.4657,13.9957,14.3662,1638043.4080672,0
+ED.US,D,19960214,000000,14.3097,14.3097,14.103,14.103,337226.64750193,0
+ED.US,D,19960215,000000,14.103,14.1537,13.9499,13.9957,459430.35303416,0
+ED.US,D,19960216,000000,13.9499,13.9499,13.8426,13.8426,632597.21840144,0
+ED.US,D,19960220,000000,13.7422,13.8426,13.633,13.7422,592659.77176505,0
+ED.US,D,19960221,000000,13.7422,13.8972,13.6847,13.8972,708950.69248484,0
+ED.US,D,19960222,000000,13.8972,14.103,13.8426,14.103,768375.92312673,0
+ED.US,D,19960223,000000,14.103,14.1537,13.8972,13.8972,412623.37024471,0
+ED.US,D,19960226,000000,13.8972,14.103,13.633,13.7422,564703.76421097,0
+ED.US,D,19960227,000000,13.6847,13.8426,13.633,13.8426,468219.54461021,0
+ED.US,D,19960228,000000,13.8426,13.8972,13.7918,13.7918,650809.33395277,0
+ED.US,D,19960229,000000,13.7422,13.7918,13.5286,13.5286,685629.75037513,0
+ED.US,D,19960301,000000,13.7422,13.7918,13.4769,13.7918,475244.95022069,0
+ED.US,D,19960304,000000,13.7918,13.9957,13.7422,13.9499,348893.27129852,0
+ED.US,D,19960305,000000,13.8426,13.8972,13.7918,13.7918,329874.12112225,0
+ED.US,D,19960306,000000,13.7918,13.8426,13.6847,13.6847,221886.32538102,0
+ED.US,D,19960307,000000,13.633,13.6847,13.5842,13.6847,228916.85827627,0
+ED.US,D,19960308,000000,13.4769,13.4769,13.319,13.3716,958800.20361863,0
+ED.US,D,19960311,000000,13.2634,13.3716,13.1668,13.319,1209279.3453238,0
+ED.US,D,19960312,000000,13.1668,13.2146,12.9513,13.0098,1191546.1181713,0
+ED.US,D,19960313,000000,13.0566,13.1073,12.9513,12.9513,515340.31722842,0
+ED.US,D,19960314,000000,13.0098,13.1073,12.9513,13.0098,581797.10622253,0
+ED.US,D,19960315,000000,13.0098,13.0098,12.9035,13.0098,930843.17060759,0
+ED.US,D,19960318,000000,13.1073,13.3716,13.1073,13.2634,1024771.9514722,0
+ED.US,D,19960319,000000,13.3716,13.3716,13.1073,13.2146,331636.88163085,0
+ED.US,D,19960320,000000,13.2634,13.319,13.1073,13.2146,311185.16808603,0
+ED.US,D,19960321,000000,13.1668,13.2146,13.0566,13.0566,557192.29200299,0
+ED.US,D,19960322,000000,13.1073,13.1073,13.0098,13.0566,325402.103334,0
+ED.US,D,19960325,000000,13.1073,13.2634,13.1073,13.2146,448088.79909284,0
+ED.US,D,19960326,000000,13.1668,13.2146,13.1073,13.1668,416778.52183334,0
+ED.US,D,19960327,000000,13.1073,13.319,13.1073,13.2146,903203.00379617,0
+ED.US,D,19960328,000000,13.1668,13.319,13.1668,13.319,496650.33873525,0
+ED.US,D,19960329,000000,13.4223,13.4223,13.2634,13.319,394093.3630368,0
+ED.US,D,19960401,000000,13.3716,13.5286,13.3716,13.4769,660392.22921331,0
+ED.US,D,19960402,000000,13.5286,13.5286,13.4223,13.4769,1061200.2844027,0
+ED.US,D,19960403,000000,13.4769,13.4769,13.3716,13.4223,1991399.4680415,0
+ED.US,D,19960404,000000,13.3716,13.4223,13.2146,13.2634,299522.64611727,0
+ED.US,D,19960408,000000,13.0566,13.0566,12.6948,12.7972,734351.26130278,0
+ED.US,D,19960409,000000,12.8509,12.9035,12.7972,12.8509,395054.21620524,0
+ED.US,D,19960410,000000,12.7436,12.9513,12.4832,12.4832,959442.13967354,0
+ED.US,D,19960411,000000,12.4832,12.5896,12.4325,12.4832,587547.8688358,0
+ED.US,D,19960412,000000,12.5896,12.6948,12.5378,12.5378,950492.97681225,0
+ED.US,D,19960415,000000,12.5896,12.5896,12.4832,12.5378,293616.01404657,0
+ED.US,D,19960416,000000,12.4832,12.5896,12.4325,12.4325,445851.25201328,0
+ED.US,D,19960417,000000,12.4325,12.4832,12.3818,12.4325,348406.17924408,0
+ED.US,D,19960418,000000,12.4325,12.4832,12.3252,12.3818,319490.34397851,0
+ED.US,D,19960419,000000,12.3818,12.4832,12.3252,12.3252,465184.19201831,0
+ED.US,D,19960422,000000,12.4325,12.4325,12.3252,12.3252,251920.93418636,0
+ED.US,D,19960423,000000,12.3252,12.3252,12.2248,12.3252,318854.56066534,0
+ED.US,D,19960424,000000,12.3818,12.4832,12.3252,12.3818,294410.74318803,0
+ED.US,D,19960425,000000,12.4325,12.4325,12.2248,12.3818,345533.87430831,0
+ED.US,D,19960426,000000,12.3252,12.3818,12.2766,12.2766,258311.58194064,0
+ED.US,D,19960429,000000,12.2248,12.2766,12.1712,12.1712,238502.82990769,0
+ED.US,D,19960430,000000,12.1712,12.3252,12.1185,12.2766,543137.37895421,0
+ED.US,D,19960501,000000,12.2248,12.3252,12.1712,12.2766,604478.16319124,0
+ED.US,D,19960502,000000,12.1712,12.2766,12.1712,12.1712,923332.72385658,0
+ED.US,D,19960503,000000,12.2248,12.2766,12.0102,12.0707,515501.31397061,0
+ED.US,D,19960506,000000,12.1185,12.1185,11.9118,11.9654,550966.74281876,0
+ED.US,D,19960507,000000,11.9654,12.0102,11.8083,11.9118,676053.00785633,0
+ED.US,D,19960508,000000,11.8083,12.2248,11.748,12.1712,875411.06935518,0
+ED.US,D,19960509,000000,12.1712,12.2766,12.1185,12.2248,845220.5910924,0
+ED.US,D,19960510,000000,12.3818,12.4325,12.3252,12.3818,2542838.9465172,0
+ED.US,D,19960513,000000,12.3877,12.4384,12.2843,12.2843,1102088.329638,0
+ED.US,D,19960514,000000,12.3331,12.3877,12.2248,12.2843,2148747.6343944,0
+ED.US,D,19960515,000000,12.2248,12.2843,12.0707,12.1185,5619556.4211266,0
+ED.US,D,19960516,000000,12.0171,12.1751,11.9654,12.1185,2020624.991308,0
+ED.US,D,19960517,000000,12.0171,12.0171,11.748,11.9118,1804495.5812821,0
+ED.US,D,19960520,000000,11.9118,11.9654,11.748,11.748,1055926.3592742,0
+ED.US,D,19960521,000000,11.8581,11.8581,11.748,11.8083,919658.51158066,0
+ED.US,D,19960522,000000,11.748,11.9654,11.748,11.9118,1758804.2956614,0
+ED.US,D,19960523,000000,11.9118,12.0171,11.8083,11.8581,725408.25118324,0
+ED.US,D,19960524,000000,11.9118,11.9654,11.8581,11.9118,339301.14692537,0
+ED.US,D,19960528,000000,11.9118,11.9654,11.8083,11.9118,566620.34326307,0
+ED.US,D,19960529,000000,11.9118,12.0171,11.8083,11.9654,1402894.8478651,0
+ED.US,D,19960530,000000,11.9654,12.0171,11.8581,11.9654,1441871.441333,0
+ED.US,D,19960531,000000,11.9118,11.9118,11.8083,11.8581,451441.01788437,0
+ED.US,D,19960603,000000,11.8083,11.8581,11.8083,11.8083,314377.41559231,0
+ED.US,D,19960604,000000,11.8581,11.9118,11.8083,11.8581,700805.48787762,0
+ED.US,D,19960605,000000,11.8581,12.0171,11.8581,12.0171,490263.7928088,0
+ED.US,D,19960606,000000,12.0171,12.1185,12.0171,12.0171,423169.16958762,0
+ED.US,D,19960607,000000,11.9118,11.9118,11.748,11.8083,592340.85465151,0
+ED.US,D,19960610,000000,11.8581,11.9654,11.8083,11.9118,789144.50287117,0
+ED.US,D,19960611,000000,11.9118,12.0171,11.9118,11.9654,493456.04031507,0
+ED.US,D,19960612,000000,11.9654,12.0707,11.9654,12.0171,476525.74595963,0
+ED.US,D,19960613,000000,12.0707,12.0707,11.8083,11.8083,1353052.5124837,0
+ED.US,D,19960614,000000,11.9118,11.9118,11.8083,11.8581,1005125.2216384,0
+ED.US,D,19960617,000000,11.9118,11.9118,11.748,11.9118,779562.63306758,0
+ED.US,D,19960618,000000,11.9118,11.9118,11.8083,11.8581,749055.28860517,0
+ED.US,D,19960619,000000,11.8083,11.9118,11.7236,11.8083,641065.44195003,0
+ED.US,D,19960620,000000,11.8083,11.8581,11.6416,11.8581,917901.90381379,0
+ED.US,D,19960621,000000,11.8581,12.0171,11.8083,11.9118,1059282.6798936,0
+ED.US,D,19960624,000000,11.9654,12.1185,11.9654,12.1185,826691.60934144,0
+ED.US,D,19960625,000000,12.1751,12.2843,12.1751,12.2248,541218.74898818,0
+ED.US,D,19960626,000000,12.2248,12.2248,12.1185,12.1751,456557.02264144,0
+ED.US,D,19960627,000000,12.1185,12.3331,12.1185,12.2843,508474.88290317,0
+ED.US,D,19960628,000000,12.3331,12.4939,12.3331,12.4384,724930.3882414,0
+ED.US,D,19960701,000000,12.4939,12.4939,12.3877,12.4939,370934.44312625,0
+ED.US,D,19960702,000000,12.4939,12.6013,12.3877,12.5437,745215.97775922,0
+ED.US,D,19960703,000000,12.4939,12.5437,12.4384,12.4939,870459.13771117,0
+ED.US,D,19960705,000000,12.2843,12.2843,12.0707,12.1185,352403.41046137,0
+ED.US,D,19960708,000000,12.0707,12.1751,12.0707,12.0707,624446.88650943,0
+ED.US,D,19960709,000000,12.1185,12.2248,12.0707,12.0707,507518.13156256,0
+ED.US,D,19960710,000000,12.0707,12.0707,11.748,11.9654,1710405.8036751,0
+ED.US,D,19960711,000000,11.9118,11.9654,11.6416,11.9118,853043.80221521,0
+ED.US,D,19960712,000000,11.8581,11.9654,11.8083,11.9654,866782.87452134,0
+ED.US,D,19960715,000000,11.9654,12.0171,11.748,11.748,832438.27012689,0
+ED.US,D,19960716,000000,11.748,11.9654,11.5929,11.8083,827805.25559644,0
+ED.US,D,19960717,000000,11.9118,11.9118,11.7012,11.748,441057.24074062,0
+ED.US,D,19960718,000000,11.8083,11.9118,11.748,11.8083,661990.91660885,0
+ED.US,D,19960719,000000,11.8083,11.8083,11.5374,11.5929,626845.4303312,0
+ED.US,D,19960722,000000,11.5929,11.6416,11.4876,11.5374,516140.17365466,0
+ED.US,D,19960723,000000,11.5374,11.6416,11.4876,11.5374,466936.69795735,0
+ED.US,D,19960724,000000,11.4329,11.6416,11.4329,11.6416,447927.80235064,0
+ED.US,D,19960725,000000,11.7012,11.7012,11.4329,11.5374,589945.38720061,0
+ED.US,D,19960726,000000,11.5374,11.5929,11.4329,11.5929,391060.06135882,0
+ED.US,D,19960729,000000,11.5374,11.5929,11.4329,11.5374,248724.58485226,0
+ED.US,D,19960730,000000,11.5374,11.5929,11.4329,11.5374,328276.45918368,0
+ED.US,D,19960731,000000,11.4876,11.5374,11.4329,11.4876,644253.58762847,0
+ED.US,D,19960801,000000,11.4876,11.7012,11.4329,11.5374,949536.22547164,0
+ED.US,D,19960802,000000,11.6416,11.8083,11.6416,11.8083,539622.11250658,0
+ED.US,D,19960805,000000,11.8083,11.8581,11.748,11.8083,584992.43009966,0
+ED.US,D,19960806,000000,11.8083,11.8083,11.6416,11.6416,410230.97916469,0
+ED.US,D,19960807,000000,11.7012,11.7012,11.5929,11.6416,470294.04403366,0
+ED.US,D,19960808,000000,11.6416,11.748,11.6416,11.7012,413424.25212791,0
+ED.US,D,19960809,000000,11.748,11.748,11.7012,11.7012,1258641.7668494,0
+ED.US,D,19960812,000000,11.7635,11.8123,11.7079,11.8123,1096657.5095952,0
+ED.US,D,19960813,000000,11.8123,11.8123,11.7635,11.7635,947772.43950607,0
+ED.US,D,19960814,000000,11.7635,11.8123,11.7079,11.7079,7803929.4556543,0
+ED.US,D,19960815,000000,11.7635,11.8123,11.7079,11.7635,427163.32443403,0
+ED.US,D,19960816,000000,11.7635,11.8708,11.7635,11.8123,400010.24967706,0
+ED.US,D,19960819,000000,11.8708,11.8708,11.7635,11.8123,688827.12516618,0
+ED.US,D,19960820,000000,11.8123,11.8708,11.7635,11.8708,310868.30188642,0
+ED.US,D,19960821,000000,11.8123,11.8708,11.7869,11.8708,519014.52950434,0
+ED.US,D,19960822,000000,11.8123,11.8708,11.7635,11.8123,173639.60102432,0
+ED.US,D,19960823,000000,11.8123,11.8708,11.7635,11.7635,401761.73015914,0
+ED.US,D,19960826,000000,11.8123,11.8123,11.7079,11.7079,265499.00975027,0
+ED.US,D,19960827,000000,11.7635,11.7635,11.6485,11.7635,1788683.0350093,0
+ED.US,D,19960828,000000,11.7079,11.7635,11.6485,11.6485,402084.74910051,0
+ED.US,D,19960829,000000,11.6007,11.6485,11.3257,11.3784,1931656.345743,0
+ED.US,D,19960830,000000,11.3784,11.4388,11.3257,11.3257,533394.51240841,0
+ED.US,D,19960903,000000,11.272,11.3784,11.2165,11.3784,581000.32616715,0
+ED.US,D,19960904,000000,11.4388,11.4388,11.272,11.4388,1527492.9953912,0
+ED.US,D,19960905,000000,11.3784,11.4876,11.3784,11.4388,709591.60308279,0
+ED.US,D,19960906,000000,11.4388,11.6485,11.4388,11.6485,941865.80743537,0
+ED.US,D,19960909,000000,11.7079,11.7635,11.5421,11.6485,636111.45939212,0
+ED.US,D,19960910,000000,11.6485,11.7079,11.6007,11.6007,275882.78689402,0
+ED.US,D,19960911,000000,11.6485,11.7635,11.5421,11.7635,750648.84871592,0
+ED.US,D,19960912,000000,11.8123,11.9245,11.8123,11.9245,418056.24120141,0
+ED.US,D,19960913,000000,12.0316,12.1916,11.9771,12.139,785474.39242307,0
+ED.US,D,19960916,000000,12.2512,12.297,12.1916,12.2512,985160.60014806,0
+ED.US,D,19960917,000000,12.3584,12.3584,12.2512,12.2512,921740.1892028,0
+ED.US,D,19960918,000000,12.297,12.3584,12.1916,12.2512,388823.53973622,0
+ED.US,D,19960919,000000,12.1916,12.2512,12.139,12.1916,536108.89697285,0
+ED.US,D,19960920,000000,12.2512,12.2512,12.139,12.139,823176.34289381,0
+ED.US,D,19960923,000000,12.0874,12.139,12.0316,12.139,335788.9568486,0
+ED.US,D,19960924,000000,12.139,12.2512,12.0874,12.139,465978.92115977,0
+ED.US,D,19960925,000000,12.1916,12.1916,12.139,12.1916,222209.34432237,0
+ED.US,D,19960926,000000,12.1916,12.297,12.1916,12.1916,380998.2776995,0
+ED.US,D,19960927,000000,12.2512,12.2512,12.0874,12.139,430350.44465551,0
+ED.US,D,19960930,000000,12.139,12.139,12.0316,12.0316,405435.94243507,0
+ED.US,D,19961001,000000,12.0316,12.0874,11.9771,11.9771,457351.75178289,0
+ED.US,D,19961002,000000,12.0874,12.0874,12.0316,12.0874,274604.04206899,0
+ED.US,D,19961003,000000,12.0316,12.0874,11.9245,11.9245,283708.04893075,0
+ED.US,D,19961004,000000,11.9771,12.2512,11.9245,12.2512,521255.15295477,0
+ED.US,D,19961007,000000,12.1916,12.4628,12.1916,12.3584,599528.28246116,0
+ED.US,D,19961008,000000,12.3584,12.5193,12.3584,12.4628,862946.64004625,0
+ED.US,D,19961009,000000,12.4628,12.5193,12.297,12.3584,412464.42441641,0
+ED.US,D,19961010,000000,12.297,12.4052,12.2512,12.4052,380672.18238725,0
+ED.US,D,19961011,000000,12.4052,12.57,12.3584,12.5193,472368.54345708,0
+ED.US,D,19961014,000000,12.5193,12.57,12.3584,12.3584,354959.87465448,0
+ED.US,D,19961015,000000,12.4052,12.4628,12.297,12.3584,450801.13274337,0
+ED.US,D,19961016,000000,12.297,12.3584,12.1916,12.297,267253.56660323,0
+ED.US,D,19961017,000000,12.297,12.297,12.1916,12.2512,317893.7074969,0
+ED.US,D,19961018,000000,12.297,12.297,12.1916,12.297,456877.99066888,0
+ED.US,D,19961021,000000,12.297,12.297,12.2512,12.297,218215.18947595,0
+ED.US,D,19961022,000000,12.297,12.297,12.2512,12.297,193297.61088463,0
+ED.US,D,19961023,000000,12.2512,12.297,12.2512,12.297,372048.08938123,0
+ED.US,D,19961024,000000,12.297,12.297,12.1916,12.1916,308786.62426427,0
+ED.US,D,19961025,000000,12.1916,12.4628,12.1916,12.4628,358949.92767306,0
+ED.US,D,19961028,000000,12.5193,12.57,12.3584,12.4052,436103.25818271,0
+ED.US,D,19961029,000000,12.4628,12.6831,12.4628,12.57,398406.43499676,0
+ED.US,D,19961030,000000,12.7319,12.7319,12.5193,12.6256,664705.30117327,0
+ED.US,D,19961031,000000,12.6256,12.7319,12.6256,12.6831,601601.75642763,0
+ED.US,D,19961101,000000,12.6831,12.6831,12.57,12.6256,539785.16016269,0
+ED.US,D,19961104,000000,12.57,12.7319,12.57,12.7319,341062.88197701,0
+ED.US,D,19961105,000000,12.844,12.9513,12.844,12.8957,665985.07145526,0
+ED.US,D,19961106,000000,12.8957,13.1141,12.844,13.1141,676521.64168555,0
+ED.US,D,19961107,000000,13.0566,13.3813,13.0566,13.276,1664556.5976833,0
+ED.US,D,19961108,000000,13.1775,13.1775,13.0634,13.121,450966.23131341,0
+ED.US,D,19961111,000000,13.121,13.2361,13.0634,13.1775,1069981.2723231,0
+ED.US,D,19961112,000000,13.1775,13.2361,13.0098,13.1775,1154485.0782985,0
+ED.US,D,19961113,000000,13.1775,13.1775,13.0098,13.121,286587.53206521,0
+ED.US,D,19961114,000000,13.0634,13.121,13.0634,13.121,281949.39024996,0
+ED.US,D,19961115,000000,13.1775,13.1775,13.0098,13.121,684035.16480744,0
+ED.US,D,19961118,000000,13.1775,13.1775,13.121,13.1775,430350.44465551,0
+ED.US,D,19961119,000000,13.1775,13.2361,13.121,13.121,483391.18028487,0
+ED.US,D,19961120,000000,13.1775,13.1775,13.0634,13.1775,448407.71620639,0
+ED.US,D,19961121,000000,13.1775,13.2361,13.121,13.2361,765187.77744829,0
+ED.US,D,19961122,000000,13.2361,13.2361,13.0098,13.0634,592176.78153844,0
+ED.US,D,19961125,000000,12.9572,13.0098,12.9035,13.0098,521729.93952573,0
+ED.US,D,19961126,000000,13.0634,13.121,12.9035,13.0098,656718.01693738,0
+ED.US,D,19961127,000000,12.9572,12.9572,12.7914,12.844,572372.13133331,0
+ED.US,D,19961129,000000,12.844,12.9035,12.7914,12.7914,431315.39965179,0
+ED.US,D,19961202,000000,12.7319,12.7319,12.6256,12.6831,347287.4057043,0
+ED.US,D,19961203,000000,12.6831,12.844,12.6256,12.6831,1108959.9167049,0
+ED.US,D,19961204,000000,12.6256,12.9035,12.57,12.9035,1242509.2780063,0
+ED.US,D,19961205,000000,12.9035,12.9572,12.7914,12.844,306230.16007117,0
+ED.US,D,19961206,000000,12.6831,12.844,12.6256,12.6831,831484.59515714,0
+ED.US,D,19961209,000000,12.6831,12.7914,12.6256,12.7914,242172.94035579,0
+ED.US,D,19961210,000000,12.7914,12.7914,12.6256,12.6256,402401.61530013,0
+ED.US,D,19961211,000000,12.5144,12.6256,12.4578,12.57,999052.46554074,0
+ED.US,D,19961212,000000,12.6256,12.6831,12.5144,12.5144,369010.68587543,0
+ED.US,D,19961213,000000,12.5144,12.7914,12.5144,12.7914,912148.06482964,0
+ED.US,D,19961216,000000,12.7914,12.7914,12.5144,12.57,662947.66794946,0
+ED.US,D,19961217,000000,12.57,12.7319,12.4578,12.7319,751125.68620079,0
+ED.US,D,19961218,000000,12.6831,12.7319,12.57,12.6256,326679.82270206,0
+ED.US,D,19961219,000000,12.7319,12.9035,12.57,12.7914,922695.91508646,0
+ED.US,D,19961220,000000,13.121,13.121,12.9035,12.9572,1141065.9485629,0
+ED.US,D,19961223,000000,13.0098,13.0098,12.844,13.0098,315502.34187383,0
+ED.US,D,19961224,000000,12.9572,13.0098,12.9035,12.9572,161821.20959813,0
+ED.US,D,19961226,000000,12.9572,13.0098,12.9035,13.0098,541060.82861684,0
+ED.US,D,19961227,000000,13.0098,13.0634,12.9572,13.0098,577963.94811831,0
+ED.US,D,19961230,000000,13.0098,13.0634,12.844,12.9035,369335.75573072,0
+ED.US,D,19961231,000000,12.844,13.0634,12.7914,12.844,810391.97101438,0
+ED.US,D,19970102,000000,12.6831,12.7319,12.57,12.7319,448249.79583505,0
+ED.US,D,19970103,000000,12.7319,12.9035,12.7319,12.7914,442817.95033531,0
+ED.US,D,19970106,000000,12.7914,12.9035,12.7914,12.7914,605601.03855884,0
+ED.US,D,19970107,000000,12.7319,12.9572,12.6831,12.9572,566144.53123516,0
+ED.US,D,19970108,000000,13.0098,13.2361,13.0098,13.1775,765187.77744829,0
+ED.US,D,19970109,000000,13.1775,13.3404,13.121,13.2361,566303.47706345,0
+ED.US,D,19970110,000000,13.0634,13.2361,13.0634,13.2361,617897.29292687,0
+ED.US,D,19970113,000000,13.2839,13.2839,13.1775,13.2839,332435.71260013,0
+ED.US,D,19970114,000000,13.3404,13.396,13.2839,13.3404,492818.20608798,0
+ED.US,D,19970115,000000,13.2839,13.3404,13.2361,13.2361,279560.07554082,0
+ED.US,D,19970116,000000,13.2839,13.4515,13.2361,13.396,708315.93462863,0
+ED.US,D,19970117,000000,13.4515,13.67,13.4515,13.67,1276054.0259746,0
+ED.US,D,19970120,000000,13.5588,13.6173,13.5091,13.5091,466139.91790198,0
+ED.US,D,19970121,000000,13.5588,13.7275,13.5588,13.7275,921093.12586311,0
+ED.US,D,19970122,000000,13.7275,13.8914,13.7275,13.8914,469653.13343569,0
+ED.US,D,19970123,000000,14.1157,14.1644,13.7275,13.7275,893298.11505123,0
+ED.US,D,19970124,000000,13.7851,13.7851,13.5091,13.5091,606562.91718425,0
+ED.US,D,19970127,000000,13.5091,13.7275,13.5091,13.5588,771574.32337473,0
+ED.US,D,19970128,000000,13.67,13.8358,13.67,13.7275,1277492.7420848,0
+ED.US,D,19970129,000000,13.7275,13.7851,13.67,13.7275,512626.95812093,0
+ED.US,D,19970130,000000,13.8358,13.8358,13.7275,13.7851,324285.38070813,0
+ED.US,D,19970131,000000,13.8358,13.8358,13.67,13.67,570616.54902341,0
+ED.US,D,19970203,000000,13.67,13.7275,13.67,13.67,244732.48091976,0
+ED.US,D,19970204,000000,13.67,13.7851,13.6173,13.7851,530515.02927394,0
+ED.US,D,19970205,000000,13.7851,13.8358,13.6173,13.6173,500325.57646812,0
+ED.US,D,19970206,000000,13.67,13.7275,13.5091,13.7275,415189.06355042,0
+ED.US,D,19970207,000000,13.7275,13.8358,13.67,13.7851,445689.22981412,0
+ED.US,D,19970210,000000,13.7851,13.8914,13.7275,13.8914,449203.47080481,0
+ED.US,D,19970211,000000,13.8358,13.9499,13.8358,13.9499,787870.88533091,0
+ED.US,D,19970212,000000,13.8914,13.9499,13.8358,13.9499,887869.34592236,0
+ED.US,D,19970213,000000,13.9499,14.0035,13.8914,14.0035,4501812.4401304,0
+ED.US,D,19970214,000000,14.0171,14.0171,13.8475,13.9606,990907.26093351,0
+ED.US,D,19970218,000000,13.9021,14.0718,13.7918,14.0718,1158475.1313171,0
+ED.US,D,19970219,000000,14.0171,14.1839,13.8475,14.0718,890901.62214338,0
+ED.US,D,19970220,000000,14.0718,14.2414,14.0171,14.1312,1546182.9738845,0
+ED.US,D,19970221,000000,14.1312,14.2414,14.1312,14.1312,613746.24316607,0
+ED.US,D,19970224,000000,14.1312,14.4033,14.1312,14.2922,819022.21676214,0
+ED.US,D,19970225,000000,14.1839,14.2414,14.0718,14.0718,522530.82140893,0
+ED.US,D,19970226,000000,14.0171,14.0718,13.7344,13.9021,798889.42033087,0
+ED.US,D,19970227,000000,13.8475,13.9021,13.7918,13.7918,312464.93836802,0
+ED.US,D,19970228,000000,13.6778,13.9606,13.6223,13.8475,398724.32665334,0
+ED.US,D,19970303,000000,13.8475,14.0171,13.8475,13.9021,757038.47101323,0
+ED.US,D,19970304,000000,13.9606,14.0171,13.9021,13.9606,694894.7539791,0
+ED.US,D,19970305,000000,14.0171,14.0718,13.9021,13.9606,528921.4691632,0
+ED.US,D,19970306,000000,13.9606,13.9606,13.7344,13.7918,953368.35811889,0
+ED.US,D,19970307,000000,13.8475,13.9021,13.7344,13.7344,486902.34490468,0
+ED.US,D,19970310,000000,13.7344,13.7918,13.6223,13.6223,719495.46637079,0
+ED.US,D,19970311,000000,13.5628,13.6223,13.5091,13.5628,516776.98242478,0
+ED.US,D,19970312,000000,13.5628,13.6223,13.4515,13.5628,466617.78084381,0
+ED.US,D,19970313,000000,13.5091,13.5628,13.396,13.5091,651287.19689461,0
+ED.US,D,19970314,000000,13.7918,13.9606,13.7344,13.8475,849373.69176712,0
+ED.US,D,19970317,000000,13.8475,13.8475,13.6223,13.8475,619654.92615068,0
+ED.US,D,19970318,000000,13.9021,13.9021,13.6778,13.6778,653201.7250328,0
+ED.US,D,19970319,000000,13.6223,13.7344,13.5628,13.6778,604164.37336248,0
+ED.US,D,19970320,000000,13.6778,13.7344,13.4515,13.4515,497127.17622012,0
+ED.US,D,19970321,000000,13.5628,13.6223,13.4515,13.5091,552248.56401465,0
+ED.US,D,19970324,000000,13.5091,13.6223,13.4515,13.5628,428919.9322009,0
+ED.US,D,19970325,000000,13.6778,13.9606,13.4515,13.7918,514223.59460255,0
+ED.US,D,19970326,000000,13.7918,13.7918,13.6778,13.6778,254312.29980943,0
+ED.US,D,19970327,000000,13.6778,13.7344,13.3404,13.396,421570.48219209,0
+ED.US,D,19970331,000000,13.3404,13.5628,13.2282,13.4515,622686.17691474,0
+ED.US,D,19970401,000000,13.4515,13.4515,13.2839,13.3404,424927.82826839,0
+ED.US,D,19970402,000000,13.2839,13.396,13.1707,13.2282,612312.65434056,0
+ED.US,D,19970403,000000,13.2282,13.2839,13.1707,13.2282,369653.6473873,0
+ED.US,D,19970404,000000,13.1141,13.2282,13.003,13.003,623490.13516881,0
+ED.US,D,19970407,000000,13.0566,13.0566,12.8957,12.9513,270137.15156552,0
+ED.US,D,19970408,000000,12.8392,12.8957,12.7251,12.7251,900172.77848908,0
+ED.US,D,19970409,000000,12.7251,12.8392,12.612,12.612,604002.35116332,0
+ED.US,D,19970410,000000,12.612,12.9513,12.612,12.8957,532754.62726741,0
+ED.US,D,19970411,000000,12.6695,12.7825,12.612,12.612,539622.11250658,0
+ED.US,D,19970414,000000,12.612,12.6695,12.5008,12.612,309751.57926055,0
+ED.US,D,19970415,000000,12.8392,12.8957,12.612,12.6695,430835.48579605,0
+ED.US,D,19970416,000000,12.5574,12.7251,12.5008,12.7251,244090.54486485,0
+ED.US,D,19970417,000000,12.6695,12.7825,12.612,12.612,312140.89396971,0
+ED.US,D,19970418,000000,12.6695,12.7251,12.612,12.612,614540.97230753,0
+ED.US,D,19970421,000000,12.612,12.6695,12.5008,12.5008,301599.19645462,0
+ED.US,D,19970422,000000,12.5008,12.5574,12.3877,12.5574,846977.19885927,0
+ED.US,D,19970423,000000,12.5574,12.612,12.4452,12.4452,380194.31944542,0
+ED.US,D,19970424,000000,12.5008,12.5008,12.2199,12.3331,287706.30560499,0
+ED.US,D,19970425,000000,12.3331,12.4452,12.1644,12.2199,439620.57554426,0
+ED.US,D,19970428,000000,12.1644,12.5574,12.1038,12.3331,595375.18178644,0
+ED.US,D,19970429,000000,12.5008,12.612,12.4452,12.5008,1263117.8864655,0
+ED.US,D,19970430,000000,12.5008,12.5574,12.3877,12.4452,466617.78084381,0
+ED.US,D,19970501,000000,12.4452,12.612,12.3877,12.5574,655280.32628407,0
+ED.US,D,19970502,000000,12.612,12.8957,12.612,12.8957,637385.07693236,0
+ED.US,D,19970505,000000,12.8957,13.4515,12.8957,13.396,1587238.1686035,0
+ED.US,D,19970506,000000,13.396,13.5628,13.396,13.4515,1035633.5915577,0
+ED.US,D,19970507,000000,13.4515,13.4515,13.1141,13.1141,414225.1340111,0
+ED.US,D,19970508,000000,13.003,13.2839,12.9513,13.2282,630998.53100592,0
+ED.US,D,19970509,000000,13.2839,13.2839,13.1141,13.2282,2689490.5713547,0
+ED.US,D,19970512,000000,13.2976,13.2976,13.1268,13.1834,597132.81501027,0
+ED.US,D,19970513,000000,13.1834,13.1834,12.7825,12.9572,1211035.9530906,0
+ED.US,D,19970514,000000,12.9572,13.2976,12.9572,13.2409,957840.37590714,0
+ED.US,D,19970515,000000,13.2409,13.3521,13.1834,13.2976,263258.38629985,0
+ED.US,D,19970516,000000,13.2409,13.3521,13.1834,13.2409,530676.02601616,0
+ED.US,D,19970519,000000,13.2409,13.4701,13.2409,13.4067,715025.49949645,0
+ED.US,D,19970520,000000,13.2976,13.4701,13.1834,13.4067,704638.64598184,0
+ED.US,D,19970521,000000,13.3521,13.4067,13.1834,13.2976,782274.96671811,0
+ED.US,D,19970522,000000,13.2976,13.2976,13.0713,13.0713,413741.11832754,0
+ED.US,D,19970523,000000,13.1834,13.2976,13.1268,13.2409,265339.03846503,0
+ED.US,D,19970527,000000,13.0713,13.2361,13.0147,13.1268,430835.48579605,0
+ED.US,D,19970528,000000,13.0713,13.2692,13.0147,13.1834,406234.77340435,0
+ED.US,D,19970529,000000,13.1268,13.1834,13.0713,13.1268,863589.60155812,0
+ED.US,D,19970530,000000,13.0147,13.2976,13.0147,13.2976,305277.51055838,0
+ED.US,D,19970602,000000,13.2976,13.2976,13.1268,13.1834,178115.7206404,0
+ED.US,D,19970603,000000,13.1268,13.2409,13.0147,13.2409,435465.42395563,0
+ED.US,D,19970604,000000,13.1834,13.2976,13.1268,13.2409,520135.35395803,0
+ED.US,D,19970605,000000,13.2976,13.4067,13.2409,13.3521,703681.89464122,0
+ED.US,D,19970606,000000,13.3521,13.5842,13.3521,13.5286,453048.93439251,0
+ED.US,D,19970609,000000,13.5286,13.553,13.4701,13.5286,1369027.0809555,0
+ED.US,D,19970610,000000,13.4701,13.5842,13.3521,13.4067,634033.8835978,0
+ED.US,D,19970611,000000,13.4067,13.4701,13.2976,13.4067,692817.17818478,0
+ED.US,D,19970612,000000,13.5286,13.7539,13.4701,13.6983,1124937.5615477,0
+ED.US,D,19970613,000000,13.7539,13.985,13.6983,13.865,847457.112715,0
+ED.US,D,19970616,000000,13.8075,13.985,13.8075,13.985,648729.70724455,0
+ED.US,D,19970617,000000,14.0435,14.0435,13.8075,13.9294,454797.3385037,0
+ED.US,D,19970618,000000,13.8075,13.865,13.5842,13.5842,912631.05505626,0
+ED.US,D,19970619,000000,13.6387,13.8075,13.5842,13.8075,1582447.2337018,0
+ED.US,D,19970620,000000,13.6983,13.6983,13.5286,13.5842,1579091.9385394,0
+ED.US,D,19970623,000000,13.5286,13.5842,13.3521,13.3521,556873.37488946,0
+ED.US,D,19970624,000000,13.4067,13.4701,13.2692,13.3267,1106399.350684,0
+ED.US,D,19970625,000000,13.2976,13.4408,13.2409,13.2692,885476.95484234,0
+ED.US,D,19970626,000000,13.2976,13.3521,13.0966,13.1268,870459.13771117,0
+ED.US,D,19970627,000000,13.2146,13.3521,13.1513,13.2976,412943.31281521,0
+ED.US,D,19970630,000000,13.3521,13.4701,13.2976,13.4408,851606.11156189,0
+ED.US,D,19970701,000000,13.5286,13.5286,13.3813,13.4067,531632.77735677,0
+ED.US,D,19970702,000000,13.4408,13.5842,13.4067,13.553,949372.15235856,0
+ED.US,D,19970703,000000,13.6387,13.67,13.4067,13.4701,421094.67016417,0
+ED.US,D,19970707,000000,13.4701,13.5842,13.4408,13.4701,363423.99637524,0
+ED.US,D,19970708,000000,13.4408,13.5286,13.4067,13.5286,576998.99312204,0
+ED.US,D,19970709,000000,13.5842,13.67,13.4701,13.4965,577963.94811831,0
+ED.US,D,19970710,000000,13.5842,13.7851,13.5842,13.6983,1025414.9129841,0
+ED.US,D,19970711,000000,13.7275,13.9294,13.7275,13.7851,549045.03648186,0
+ED.US,D,19970714,000000,13.8075,13.8972,13.7851,13.8075,767264.32778564,0
+ED.US,D,19970715,000000,13.8426,14.0971,13.8426,14.0971,576204.26398058,0
+ED.US,D,19970716,000000,14.0971,14.1235,14.0659,14.0659,445371.33815754,0
+ED.US,D,19970717,000000,14.0659,14.0971,13.985,14.0659,988190.82545516,0
+ED.US,D,19970718,000000,14.0659,14.0659,13.9294,13.9548,1149379.328111,0
+ED.US,D,19970721,000000,13.9548,13.985,13.9294,13.9294,805118.04588598,0
+ED.US,D,19970722,000000,13.9548,14.0435,13.9294,13.985,811831.71258163,0
+ED.US,D,19970723,000000,13.985,14.0435,13.9548,13.9548,724608.39475699,0
+ED.US,D,19970724,000000,13.985,14.0094,13.8972,13.985,1535961.2189398,0
+ED.US,D,19970725,000000,13.9548,14.0659,13.9548,13.985,600325.06251652,0
+ED.US,D,19970728,000000,13.985,14.0971,13.9548,14.0094,759434.96392109,0
+ED.US,D,19970729,000000,13.985,14.2113,13.985,14.1839,856080.18026405,0
+ED.US,D,19970730,000000,14.1839,14.296,14.1537,14.296,400480.93442019,0
+ED.US,D,19970731,000000,14.3224,14.497,14.3224,14.4423,653363.74723197,0
+ED.US,D,19970801,000000,14.4657,14.5223,14.2113,14.296,701443.32210471,0
+ED.US,D,19970804,000000,14.296,14.3224,14.2113,14.296,389301.40267805,0
+ED.US,D,19970805,000000,14.2658,14.3779,14.2658,14.3555,379879.50415971,0
+ED.US,D,19970806,000000,14.3555,14.5564,14.3555,14.5223,586108.12726857,0
+ED.US,D,19970807,000000,14.5788,14.6432,14.4102,14.4102,670932.90127143,0
+ED.US,D,19970808,000000,14.3224,14.3779,14.2113,14.2414,1549862.3134451,0
+ED.US,D,19970811,000000,14.2795,14.5106,14.1907,14.5106,1104648.8956589,0
+ED.US,D,19970812,000000,14.5106,14.5741,14.455,14.4843,878128.53029048,0
+ED.US,D,19970813,000000,14.5106,14.5741,14.455,14.455,997135.88648863,0
+ED.US,D,19970814,000000,14.455,14.4843,14.4229,14.4843,593460.65364824,0
+ED.US,D,19970815,000000,14.455,14.5106,14.3975,14.3975,1550972.8833293,0
+ED.US,D,19970818,000000,14.3975,14.5427,14.3662,14.5427,549045.03648186,0
+ED.US,D,19970819,000000,14.5741,14.7174,14.5427,14.7174,500171.75792462,0
+ED.US,D,19970820,000000,14.7174,14.7174,14.455,14.4843,3439980.4742423,0
+ED.US,D,19970821,000000,14.222,14.3097,14.0493,14.1644,1340912.1275731,0
+ED.US,D,19970822,000000,14.222,14.455,14.1907,14.455,460868.04368749,0
+ED.US,D,19970825,000000,14.455,14.4843,14.1907,14.2541,896179.64909961,0
+ED.US,D,19970826,000000,14.222,14.3662,14.1907,14.3361,482597.47660037,0
+ED.US,D,19970827,000000,14.3097,14.3662,14.222,14.3361,611674.8201135,0
+ED.US,D,19970828,000000,14.2795,14.3975,14.1907,14.2541,609113.22863561,0
+ED.US,D,19970829,000000,14.2541,14.3361,14.1907,14.222,453360.67330734,0
+ED.US,D,19970902,000000,14.222,14.5106,14.222,14.5106,547934.46659773,0
+ED.US,D,19970903,000000,14.5427,14.8285,14.5427,14.773,687069.49194237,0
+ED.US,D,19970904,000000,14.773,14.8061,14.6852,14.8061,803046.6228334,0
+ED.US,D,19970905,000000,14.8607,14.9172,14.7417,14.773,566785.4418331,0
+ED.US,D,19970908,000000,14.9172,15.1493,14.9172,15.0918,677805.51379537,0
+ED.US,D,19970909,000000,15.0625,15.1786,15.0625,15.0918,737229.71898029,0
+ED.US,D,19970910,000000,15.124,15.1493,15.0352,15.1493,2070472.4539741,0
+ED.US,D,19970911,000000,15.1493,15.1493,15.006,15.0625,1790757.5344329,0
+ED.US,D,19970912,000000,15.1493,15.4136,15.0918,15.3795,700012.80965008,0
+ED.US,D,19970915,000000,15.3795,15.555,15.3795,15.5034,428445.14562994,0
+ED.US,D,19970916,000000,15.6428,15.9051,15.5881,15.8758,816467.80348295,0
+ED.US,D,19970917,000000,15.9051,15.9334,15.6779,15.6779,564387.9234683,0
+ED.US,D,19970918,000000,15.7286,15.8758,15.6779,15.788,511026.2198115,0
+ED.US,D,19970919,000000,15.8164,15.8525,15.6106,15.6106,587547.8688358,0
+ED.US,D,19970922,000000,15.6779,15.8525,15.6779,15.788,455599.24584386,0
+ED.US,D,19970923,000000,15.788,15.9051,15.6779,15.8525,632439.2980301,0
+ED.US,D,19970924,000000,15.9929,16.0504,15.8758,15.8758,623012.27222698,0
+ED.US,D,19970925,000000,15.788,15.8164,15.5881,15.5881,1173017.1364203,0
+ED.US,D,19970926,000000,15.7286,15.788,15.6428,15.7636,909596.72792133,0
+ED.US,D,19970929,000000,15.7286,15.7636,15.6106,15.6779,924930.38579515,0
+ED.US,D,19970930,000000,15.6993,15.8164,15.6779,15.788,721575.09307902,0
+ED.US,D,19971001,000000,15.7636,15.9051,15.6779,15.9051,630679.61389237,0
+ED.US,D,19971002,000000,15.8525,16.1391,15.8164,16.1391,428280.0470599,0
+ED.US,D,19971003,000000,16.2493,16.3136,15.8164,15.9051,954641.97565912,0
+ED.US,D,19971006,000000,16.0183,16.0183,15.7636,15.788,592819.7430503,0
+ED.US,D,19971007,000000,15.788,15.9051,15.6428,15.8758,510550.40778358,0
+ED.US,D,19971008,000000,15.8758,15.8758,15.4409,15.5034,620617.83023304,0
+ED.US,D,19971009,000000,15.5034,15.6779,15.4663,15.6779,999692.35068173,0
+ED.US,D,19971010,000000,15.6428,15.8758,15.6106,15.788,615182.90836243,0
+ED.US,D,19971013,000000,15.8525,16.0183,15.8525,15.9051,267898.57902901,0
+ED.US,D,19971014,000000,15.9051,16.0504,15.9051,16.0183,412943.31281521,0
+ED.US,D,19971015,000000,16.0183,16.107,15.8525,15.9334,435465.42395563,0
+ED.US,D,19971016,000000,15.9626,16.0504,15.8525,15.8525,577963.94811831,0
+ED.US,D,19971017,000000,15.7286,15.8164,15.5306,15.788,480357.8786069,0
+ED.US,D,19971020,000000,15.7286,16.0183,15.6428,15.9334,341380.7736336,0
+ED.US,D,19971021,000000,15.8758,16.2279,15.788,16.2279,794262.55854215,0
+ED.US,D,19971022,000000,16.1938,16.1938,15.9334,16.1391,352723.35303186,0
+ED.US,D,19971023,000000,15.9051,15.9929,15.8164,15.9051,539305.24630694,0
+ED.US,D,19971024,000000,15.9626,16.107,15.8164,16.0504,382593.88872414,0
+ED.US,D,19971027,000000,15.8525,16.1391,15.1493,15.2137,392017.83815639,0
+ED.US,D,19971028,000000,15.0918,15.7636,14.9729,15.6106,742500.56773783,0
+ED.US,D,19971029,000000,15.7286,15.9929,15.6779,15.9334,516301.17039686,0
+ED.US,D,19971030,000000,15.9051,15.9929,15.6779,15.6779,352080.39152001,0
+ED.US,D,19971031,000000,15.6993,15.9626,15.6106,15.9051,701443.32210471,0
+ED.US,D,19971103,000000,15.9051,16.0816,15.9051,16.0183,326522.92778769,0
+ED.US,D,19971104,000000,15.9334,16.2279,15.9051,16.2279,329557.25492263,0
+ED.US,D,19971105,000000,16.2279,16.4571,16.0504,16.337,1207523.7630139,0
+ED.US,D,19971106,000000,16.2493,16.2815,16.0504,16.2279,322848.71551177,0
+ED.US,D,19971107,000000,15.9051,16.1391,15.788,16.0816,436745.19423762,0
+ED.US,D,19971110,000000,16.0816,16.337,16.0816,16.2815,1032921.2579072,0
+ED.US,D,19971111,000000,16.337,16.6004,16.3136,16.5419,1173815.9673896,0
+ED.US,D,19971112,000000,16.5419,16.9758,16.5419,16.5703,1051773.2585995,0
+ED.US,D,19971113,000000,16.657,16.7204,16.5703,16.657,314377.41559231,0
+ED.US,D,19971114,000000,16.6901,16.9515,16.657,16.7204,4772258.2542399,0
+ED.US,D,19971117,000000,16.7008,17.2567,16.7008,17.05,2588211.3150243,0
+ED.US,D,19971118,000000,17.0295,17.2333,16.9972,17.1699,1059434.4475232,0
+ED.US,D,19971119,000000,17.1387,17.3786,17.1387,17.2567,457987.53509606,0
+ED.US,D,19971120,000000,17.3229,17.6165,17.2567,17.5824,831957.33081419,0
+ED.US,D,19971121,000000,17.6399,17.6399,17.4341,17.5824,821260.78929866,0
+ED.US,D,19971124,000000,17.5278,17.8779,17.5278,17.6702,424125.92092823,0
+ED.US,D,19971125,000000,17.7033,17.9344,17.6165,17.91,1958648.4237578,0
+ED.US,D,19971126,000000,17.91,17.91,17.8213,17.91,314700.43453368,0
+ED.US,D,19971128,000000,17.8477,17.91,17.7902,17.8779,561027.50102113,0
+ED.US,D,19971201,000000,17.7902,17.9667,17.7608,17.9344,1011676.8661349,0
+ED.US,D,19971202,000000,17.8779,17.91,17.6702,17.7345,373004.84072186,0
+ED.US,D,19971203,000000,17.6702,17.7345,17.4664,17.7033,299522.64611727,0
+ED.US,D,19971204,000000,17.6702,17.7345,17.5824,17.6165,339140.15018316,0
+ED.US,D,19971205,000000,17.4966,17.7345,17.4341,17.6399,605601.03855884,0
+ED.US,D,19971208,000000,17.6702,17.7033,17.4966,17.6165,398249.54008238,0
+ED.US,D,19971209,000000,17.5824,17.6702,17.5278,17.6702,481476.65214668,0
+ED.US,D,19971210,000000,17.6702,17.7033,17.6165,17.7033,807516.58970774,0
+ED.US,D,19971211,000000,17.7033,17.9949,17.6399,17.8779,1548260.5496787,0
+ED.US,D,19971212,000000,18.1714,19.5532,18.1188,18.8471,2656901.5492701,0
+ED.US,D,19971215,000000,18.8471,18.8471,18.6415,18.8237,955441.83208538,0
+ED.US,D,19971216,000000,18.8471,18.9994,18.8237,18.935,1480216.3533157,0
+ED.US,D,19971217,000000,18.9672,19.1427,18.9106,19.056,868860.45031565,0
+ED.US,D,19971218,000000,19.056,19.056,18.8471,18.9994,599849.25048861,0
+ED.US,D,19971219,000000,18.8813,18.935,18.7614,18.8813,1915042.9175873,0
+ED.US,D,19971222,000000,18.9106,19.2032,18.8471,19.1427,1627812.4240102,0
+ED.US,D,19971223,000000,19.1427,19.292,19.0881,19.2636,806238.87033968,0
+ED.US,D,19971224,000000,19.2636,19.3504,19.1427,19.2636,424441.7616709,0
+ED.US,D,19971226,000000,19.292,19.3251,19.1749,19.2314,223804.95534703,0
+ED.US,D,19971229,000000,19.2314,19.3251,19.1749,19.292,2098591.5091843,0
+ED.US,D,19971230,000000,19.2314,19.4665,19.2314,19.4665,1012634.6429325,0
+ED.US,D,19971231,000000,19.3797,19.5006,19.3251,19.3251,420451.7086523,0
+ED.US,D,19980102,000000,19.3251,19.4138,19.2032,19.3251,780998.27280698,0
+ED.US,D,19980105,000000,19.4372,19.5006,18.9994,19.1183,858958.63794157,0
+ED.US,D,19980106,000000,19.1749,19.1749,18.8237,18.8813,1164228.9703013,0
+ED.US,D,19980107,000000,18.6726,18.7263,18.5556,18.7067,775246.48473675,0
+ED.US,D,19980108,000000,18.7067,18.8471,18.5839,18.8471,1282922.5366707,0
+ED.US,D,19980109,000000,18.8471,18.8813,18.6181,18.6415,1145542.068179,0
+ED.US,D,19980112,000000,18.4123,18.9672,18.4123,18.8471,692656.18144258,0
+ED.US,D,19980113,000000,18.7936,18.8237,18.6415,18.8237,632917.16097193,0
+ED.US,D,19980114,000000,18.7614,18.7936,18.6415,18.7614,912312.13794272,0
+ED.US,D,19980115,000000,18.7936,18.8237,18.7614,18.7936,660233.28338502,0
+ED.US,D,19980116,000000,18.8471,18.8471,18.7936,18.7936,1100808.5593561,0
+ED.US,D,19980120,000000,18.7936,18.8471,18.7067,18.8237,730359.15737027,0
+ED.US,D,19980121,000000,18.7936,19.1749,18.7936,19.056,1492351.6109414,0
+ED.US,D,19980122,000000,19.056,19.1427,18.9672,19.056,988829.6851392,0
+ED.US,D,19980123,000000,19.056,19.3251,19.056,19.2636,2950676.509145,0
+ED.US,D,19980126,000000,19.3251,19.4665,19.2636,19.3504,971577.39729936,0
+ED.US,D,19980127,000000,19.3504,19.5006,19.2636,19.3251,534029.27026463,0
+ED.US,D,19980128,000000,19.3504,19.4372,19.292,19.4372,1003048.6713011,0
+ED.US,D,19980129,000000,19.3251,19.7316,19.292,19.6186,1152094.7381324,0
+ED.US,D,19980130,000000,19.6186,19.6186,19.4372,19.4665,1029246.0201743,0
+ED.US,D,19980202,000000,19.6186,19.8263,19.6186,19.8263,1219180.132241,0
+ED.US,D,19980203,000000,19.8263,20.0867,19.8263,19.9989,1387556.0627064,0
+ED.US,D,19980204,000000,19.7922,20.1432,19.7922,20.0867,1139309.340796,0
+ED.US,D,19980205,000000,20.0867,20.1432,19.8263,20.0339,2562967.6411207,0
+ED.US,D,19980206,000000,20.0563,20.231,20.0563,20.1764,733720.6052744,0
+ED.US,D,19980209,000000,20.1432,20.2076,20.1218,20.1764,633559.09702684,0
+ED.US,D,19980210,000000,20.2076,20.3237,20.1764,20.2652,928606.64898499,0
+ED.US,D,19980211,000000,20.2652,20.4397,20.2652,20.4397,1191071.3316003,0
+ED.US,D,19980212,000000,20.3811,20.5879,20.2943,20.5012,3336784.6388598,0
+ED.US,D,19980213,000000,20.2769,20.3324,20.1257,20.1881,5694799.3253258,0
+ED.US,D,19980217,000000,20.068,20.5138,20.068,20.5138,1882289.8223895,0
+ED.US,D,19980218,000000,20.4592,20.7195,20.3938,20.4241,1881817.0867325,0
+ED.US,D,19980219,000000,20.4241,20.4592,20.2446,20.3646,547609.39674245,0
+ED.US,D,19980220,000000,20.3324,20.4592,20.1881,20.4241,711832.22653323,0
+ED.US,D,19980223,000000,20.3324,20.3938,20.2446,20.308,656560.09656605,0
+ED.US,D,19980224,000000,20.3324,20.3324,20.2125,20.3324,994419.45101028,0
+ED.US,D,19980225,000000,20.3324,20.4806,20.308,20.4241,856560.0941198,0
+ED.US,D,19980226,000000,20.308,20.3938,20.2769,20.3938,419019.14528377,0
+ED.US,D,19980227,000000,20.308,20.3938,20.2125,20.2769,965348.77174424,0
+ED.US,D,19980302,000000,20.1549,20.308,20.0944,20.2446,712307.01310419,0
+ED.US,D,19980303,000000,20.2446,20.4241,20.1549,20.4241,992344.95158683,0
+ED.US,D,19980304,000000,20.308,20.4806,20.2769,20.4806,543298.3756964,0
+ED.US,D,19980305,000000,20.3324,20.665,20.3324,20.6317,720933.15702411,0
+ED.US,D,19980306,000000,20.6317,20.8386,20.6026,20.8132,1438357.2003424,0
+ED.US,D,19980309,000000,20.7848,20.9877,20.7195,20.9877,674449.19317602,0
+ED.US,D,19980310,000000,20.9877,21.3787,20.9877,21.3456,800970.07249605,0
+ED.US,D,19980311,000000,21.3456,21.7123,21.289,21.647,772855.11911367,0
+ED.US,D,19980312,000000,21.647,21.7123,21.4665,21.5904,682115.50938446,0
+ED.US,D,19980313,000000,21.5904,21.5904,21.3787,21.4411,418056.24120141,0
+ED.US,D,19980316,000000,21.4665,21.8282,21.4665,21.8282,554478.93289552,0
+ED.US,D,19980317,000000,21.8282,22.0038,21.647,21.9726,558634.08448414,0
+ED.US,D,19980318,000000,21.8858,22.2164,21.8282,22.1862,536427.81408638,0
+ED.US,D,19980319,000000,22.2164,22.4212,22.0643,22.3608,397449.68365613,0
+ED.US,D,19980320,000000,22.3344,22.8435,22.2398,22.6913,1344426.3685638,0
+ED.US,D,19980323,000000,22.5998,22.6289,22.4827,22.5754,555113.69075173,0
+ED.US,D,19980324,000000,22.4827,22.6289,22.4827,22.6289,617420.45544199,0
+ED.US,D,19980325,000000,22.5998,22.6289,22.275,22.4212,497608.11553282,0
+ED.US,D,19980326,000000,22.4212,22.4544,22.1228,22.1228,637068.21073273,0
+ED.US,D,19980327,000000,22.1862,22.1862,21.7123,21.765,526201.95731398,0
+ED.US,D,19980330,000000,21.765,21.8858,21.6176,21.8282,423807.00381469,0
+ED.US,D,19980331,000000,21.8526,22.4827,21.8526,22.3042,1171259.5031965,0
+ED.US,D,19980401,000000,22.2164,22.2164,21.8858,22.1228,456877.99066888,0
+ED.US,D,19980402,000000,22.0038,22.3608,21.8858,22.3608,521887.85989706,0
+ED.US,D,19980403,000000,22.3042,22.3608,22.1004,22.1512,265339.03846503,0
+ED.US,D,19980406,000000,22.1862,22.3344,21.9726,21.9726,595051.13738812,0
+ED.US,D,19980407,000000,21.9463,21.9463,21.8282,21.9463,666296.8103701,0
+ED.US,D,19980408,000000,21.8282,21.8282,21.6176,21.6176,804799.12877244,0
+ED.US,D,19980409,000000,21.647,21.7981,21.5289,21.5904,779083.74466879,0
+ED.US,D,19980413,000000,21.289,21.5289,21.289,21.4411,571252.33233659,0
+ED.US,D,19980414,000000,21.4411,21.7123,21.4411,21.6176,330192.01277884,0
+ED.US,D,19980415,000000,21.5904,21.5904,21.289,21.3213,418693.04997154,0
+ED.US,D,19980416,000000,21.289,21.5904,21.2277,21.5601,800970.07249605,0
+ED.US,D,19980417,000000,21.5601,21.7123,21.4665,21.7123,614540.97230753,0
+ED.US,D,19980420,000000,21.647,21.6781,21.3456,21.4411,466461.91138639,0
+ED.US,D,19980421,000000,21.407,21.8282,21.3456,21.647,1273976.4501802,0
+ED.US,D,19980422,000000,21.647,21.6781,21.5289,21.5904,573809.82198664,0
+ED.US,D,19980423,000000,21.5289,21.5289,21.1409,21.172,640421.45498121,0
+ED.US,D,19980424,000000,21.1067,21.3787,21.0189,21.2003,383551.66552172,0
+ED.US,D,19980427,000000,21.0522,21.0843,20.6951,20.7195,702882.03821498,0
+ED.US,D,19980428,000000,20.8132,20.9009,20.6026,20.8386,911991.16991527,0
+ED.US,D,19980429,000000,20.8717,21.2003,20.8132,21.1409,462469.80745388,0
+ED.US,D,19980430,000000,21.2277,21.647,21.2277,21.5904,380357.36710153,0
+ED.US,D,19980501,000000,21.5904,21.6176,21.172,21.3456,357191.26899229,0
+ED.US,D,19980504,000000,21.3456,21.5904,21.3456,21.4411,366615.21842454,0
+ED.US,D,19980505,000000,21.4411,21.5289,21.407,21.4948,468055.47149713,0
+ED.US,D,19980506,000000,21.4665,21.4665,21.2277,21.2598,303039.96347882,0
+ED.US,D,19980507,000000,21.172,21.172,20.8386,20.9009,340102.02880857,0
+ED.US,D,19980508,000000,21.0189,21.407,21.0189,21.407,659913.34081452,0
+ED.US,D,19980511,000000,21.2715,21.3661,21.0024,21.213,8422471.761007,0
+ED.US,D,19980512,000000,21.3007,21.4831,21.3007,21.4831,675249.04960226,0
+ED.US,D,19980513,000000,21.4831,21.6323,21.4187,21.4187,364224.87825843,0
+ED.US,D,19980514,000000,21.3661,21.4538,21.0901,21.1526,580839.32942495,0
+ED.US,D,19980515,000000,21.1526,21.213,21.0589,21.0901,493297.09448678,0
+ED.US,D,19980518,000000,21.0355,21.2404,20.8824,20.9418,413902.11506974,0
+ED.US,D,19980519,000000,20.9418,20.9692,20.6377,20.7254,469333.1908652,0
+ED.US,D,19980520,000000,20.8531,20.9418,20.7586,20.8824,599691.33011727,0
+ED.US,D,19980521,000000,20.9068,20.9692,20.5752,20.7586,816941.56459696,0
+ED.US,D,19980522,000000,20.7586,20.7586,20.3938,20.5186,531153.88895798,0
+ED.US,D,19980526,000000,20.5186,20.5343,20.0944,20.0944,457032.83466935,0
+ED.US,D,19980527,000000,20.0389,20.1881,19.8564,20.0389,1178126.9884357,0
+ED.US,D,19980528,000000,20.0613,20.4875,20.0389,20.4241,924447.39556853,0
+ED.US,D,19980529,000000,20.5186,20.7254,20.4875,20.6688,416939.51857554,0
+ED.US,D,19980601,000000,20.6688,21.6781,20.6688,21.6323,1261355.1259569,0
+ED.US,D,19980602,000000,21.6323,22.0291,21.6323,21.9336,2228945.5466085,0
+ED.US,D,19980603,000000,21.9034,22.116,21.6645,21.7211,458792.51880708,0
+ED.US,D,19980604,000000,21.6645,21.7211,21.5455,21.6645,574286.65947151,0
+ED.US,D,19980605,000000,21.7211,21.8156,21.6986,21.7513,475882.78444777,0
+ED.US,D,19980608,000000,21.7874,21.8469,21.6986,21.6986,430996.48253825,0
+ED.US,D,19980609,000000,21.6645,21.7874,21.5455,21.7874,873010.47461949,0
+ED.US,D,19980610,000000,21.6645,22.116,21.6323,21.9658,882597.47170786,0
+ED.US,D,19980611,000000,21.9658,22.236,21.9336,22.2106,1621746.8461111,0
+ED.US,D,19980612,000000,22.2106,22.4466,22.1452,22.3013,574768.62424117,0
+ED.US,D,19980615,000000,22.3013,22.7509,22.236,22.6913,1203209.665597,0
+ED.US,D,19980616,000000,22.6913,22.6913,22.1793,22.2106,1064227.4333389,0
+ED.US,D,19980617,000000,22.0857,22.116,21.7874,21.999,656076.08088248,0
+ED.US,D,19980618,000000,22.116,22.2671,22.0857,22.116,432274.20190631,0
+ED.US,D,19980619,000000,22.1793,22.1793,21.6645,21.7211,710550.40533733,0
+ED.US,D,19980622,000000,21.6986,22.1452,21.6986,21.7874,580516.31048358,0
+ED.US,D,19980623,000000,21.9034,22.2106,21.9034,22.0857,1059434.4475232,0
+ED.US,D,19980624,000000,22.0585,22.0857,21.9336,21.999,607030.52555651,0
+ED.US,D,19980625,000000,22.0291,22.1452,21.5698,21.7874,761352.56843016,0
+ED.US,D,19980626,000000,21.8156,21.8469,21.7211,21.7513,406390.64286178,0
+ED.US,D,19980629,000000,21.7211,22.1793,21.7211,22.0291,651287.19689461,0
+ED.US,D,19980630,000000,22.0291,22.236,21.9658,22.236,729887.44717018,0
+ED.US,D,19980701,000000,22.2106,22.236,21.999,22.1793,947296.62747815,0
+ED.US,D,19980702,000000,22.116,22.1452,21.9658,22.0585,372368.03195174,0
+ED.US,D,19980706,000000,22.0585,22.3013,22.0585,22.236,268534.36234217,0
+ED.US,D,19980707,000000,22.2106,22.236,21.8156,21.9034,844579.68049445,0
+ED.US,D,19980708,000000,21.8156,22.0291,21.7513,21.999,468855.32792338,0
+ED.US,D,19980709,000000,22.0291,22.0291,21.8469,21.9336,381153.12169995,0
+ED.US,D,19980710,000000,21.9034,22.0857,21.8469,21.999,578758.67725976,0
+ED.US,D,19980713,000000,21.9658,21.999,21.8469,21.9034,664862.19608766,0
+ED.US,D,19980714,000000,21.9034,22.0857,21.9034,21.9658,388823.53973622,0
+ED.US,D,19980715,000000,21.9034,21.9336,21.6986,21.7513,401125.94684597,0
+ED.US,D,19980716,000000,21.7211,21.7211,21.5162,21.5455,783554.73700009,0
+ED.US,D,19980717,000000,21.5455,21.5698,21.3661,21.4831,429553.66460015,0
+ED.US,D,19980720,000000,21.3661,21.3661,21.1526,21.213,328435.40501197,0
+ED.US,D,19980721,000000,21.213,21.4831,21.0024,21.3905,601121.8425719,0
+ED.US,D,19980722,000000,21.3348,21.4538,21.1526,21.2715,1731489.1987054,0
+ED.US,D,19980723,000000,21.2404,21.3661,21.0024,21.0024,554959.87220822,0
+ED.US,D,19980724,000000,20.8824,21.0355,20.8824,20.9418,581797.10622253,0
+ED.US,D,19980727,000000,20.9692,21.1526,20.9068,21.1526,713426.81210092,0
+ED.US,D,19980728,000000,21.0589,21.0589,20.6377,20.8531,560392.74316491,0
+ED.US,D,19980729,000000,20.8531,21.0355,20.7898,20.8199,606562.91718425,0
+ED.US,D,19980730,000000,20.9418,21.2404,20.9068,21.0589,659428.299674,0
+ED.US,D,19980731,000000,21.0355,21.0355,20.3714,20.4241,509745.42407254,0
+ED.US,D,19980803,000000,20.4592,21.1526,20.4241,20.8531,823971.07203527,0
+ED.US,D,19980804,000000,20.8199,21.0589,20.3372,20.3372,781163.37137702,0
+ED.US,D,19980805,000000,20.3372,20.7898,20.2769,20.6073,963271.19594993,0
+ED.US,D,19980806,000000,20.7254,20.8824,20.5752,20.7586,771890.1641174,0
+ED.US,D,19980807,000000,20.701,21.1526,20.4241,20.9692,904324.85370683,0
+ED.US,D,19980810,000000,21.0901,21.1213,20.8531,20.9418,437072.3150068,0
+ED.US,D,19980811,000000,20.7586,21.0024,20.7586,20.9418,706719.29814703,0
+ED.US,D,19980812,000000,20.9068,21.8469,20.7586,21.7211,597928.56960867,0
+ED.US,D,19980813,000000,21.6049,21.8156,21.4831,21.5455,863912.62049948,0
+ED.US,D,19980814,000000,21.5455,21.9658,21.5455,21.7211,3246685.9397286,0
+ED.US,D,19980817,000000,21.6176,22.1043,21.6176,22.0478,1729253.7025396,0
+ED.US,D,19980818,000000,21.9824,22.0702,21.8917,22.0174,654322.54948649,0
+ED.US,D,19980819,000000,21.9824,21.9824,21.8039,21.8282,620774.72514743,0
+ED.US,D,19980820,000000,21.8282,22.0174,21.7396,22.0174,712946.89824518,0
+ED.US,D,19980821,000000,21.92,22.7157,21.8282,22.5908,1369984.857753,0
+ED.US,D,19980824,000000,22.4759,22.8376,22.4759,22.8376,1066464.9804185,0
+ED.US,D,19980825,000000,22.8981,22.9615,22.4407,22.5704,653522.69306025,0
+ED.US,D,19980826,000000,22.4759,22.7509,22.4407,22.5704,548730.22119615,0
+ED.US,D,19980827,000000,22.4759,22.8659,22.4759,22.7781,1425416.9590054,0
+ED.US,D,19980828,000000,22.7781,23.5105,22.7157,23.3584,1935965.3158752,0
+ED.US,D,19980831,000000,23.2062,23.8449,23.0815,23.1097,1415035.2327757,0
+ED.US,D,19980901,000000,23.0249,23.0249,22.7157,22.9926,1035798.6901278,0
+ED.US,D,19980902,000000,22.9322,22.9615,22.3461,22.3461,1140589.1110779,0
+ED.US,D,19980903,000000,22.2935,22.4759,21.8586,22.4759,918223.8972982,0
+ED.US,D,19980904,000000,22.5704,22.7157,22.1999,22.5353,1100337.8746129,0
+ED.US,D,19980908,000000,22.4096,22.8659,22.1345,22.8659,849691.58342369,0
+ED.US,D,19980909,000000,22.8659,22.9322,22.2935,22.6865,742500.56773783,0
+ED.US,D,19980910,000000,22.4096,23.1408,22.4096,22.9615,953208.38683364,0
+ED.US,D,19980911,000000,22.8376,23.2062,22.7157,23.0815,1424457.1312941,0
+ED.US,D,19980914,000000,23.0815,23.3213,23.0531,23.2062,398249.54008238,0
+ED.US,D,19980915,000000,23.0815,23.5416,22.9615,23.5416,1071896.8259183,0
+ED.US,D,19980916,000000,23.6655,23.7582,23.4822,23.6938,924930.38579515,0
+ED.US,D,19980917,000000,23.2697,23.9376,23.2697,23.7582,861033.13736502,0
+ED.US,D,19980918,000000,23.9376,24.1834,23.8449,23.9044,1251294.3677545,0
+ED.US,D,19980921,000000,23.7903,24.0029,23.6285,23.7221,410869.83884871,0
+ED.US,D,19980922,000000,24.0615,24.1501,23.8781,24.119,997295.85777387,0
+ED.US,D,19980923,000000,24.0615,24.5753,24.0615,24.4242,975730.49797406,0
+ED.US,D,19980924,000000,24.396,24.4564,23.9688,24.2419,1223172.2361735,0
+ED.US,D,19980925,000000,24.0615,24.7968,24.0615,24.3316,1022215.4872791,0
+ED.US,D,19980928,000000,24.55,24.6368,24.3617,24.6368,357354.31664841,0
+ED.US,D,19980929,000000,24.671,25.3409,24.6105,25.2824,781961.17688935,0
+ED.US,D,19980930,000000,25.3409,25.5281,25.2824,25.4004,1235475.6687402,0
+ED.US,D,19981001,000000,25.4677,25.8275,25.4004,25.5281,551125.68864705,0
+ED.US,D,19981002,000000,25.6472,26.4419,25.6472,26.3472,1050975.4530873,0
+ED.US,D,19981005,000000,26.6233,27.42,26.3472,27.3254,1131638.9227597,0
+ED.US,D,19981006,000000,27.2376,27.2679,26.6828,26.8367,1623022.5145653,0
+ED.US,D,19981007,000000,26.8671,27.3254,26.164,26.6233,1254169.7490612,0
+ED.US,D,19981008,000000,26.5043,26.6233,26.1376,26.5618,1835483.8650571,0
+ED.US,D,19981009,000000,26.6233,26.6233,25.5827,25.6159,1622707.6992796,0
+ED.US,D,19981012,000000,25.5281,25.5281,24.3316,24.5228,897459.4193816,0
+ED.US,D,19981013,000000,24.5753,25.222,24.5753,25.1283,743780.33801982,0
+ED.US,D,19981014,000000,25.1907,26.3472,25.1907,26.0714,1493630.3557665,0
+ED.US,D,19981015,000000,26.0157,26.9295,25.8909,26.8992,1532607.9746914,0
+ED.US,D,19981016,000000,26.8992,26.8992,25.8909,25.8909,1181802.2261685,0
+ED.US,D,19981019,000000,25.8909,25.8909,25.374,25.374,464061.31665071,0
+ED.US,D,19981020,000000,25.374,25.374,24.119,24.3316,2626867.9659218,0
+ED.US,D,19981021,000000,24.3316,24.396,23.6938,24.0615,672212.67155341,0
+ED.US,D,19981022,000000,23.9376,24.4242,23.8781,24.2155,1589158.8494835,0
+ED.US,D,19981023,000000,24.2155,24.2155,23.8449,24.2155,557677.33314353,0
+ED.US,D,19981026,000000,24.0029,24.276,23.9688,24.0029,630835.4833498,0
+ED.US,D,19981027,000000,24.2419,24.6105,23.8781,24.396,751125.68620079,0
+ED.US,D,19981028,000000,24.396,24.9167,24.3617,24.7968,853844.68409841,0
+ED.US,D,19981029,000000,24.55,24.55,23.9688,24.1834,806876.70456675,0
+ED.US,D,19981030,000000,24.1834,24.6368,24.1834,24.4876,544420.22560706,0
+ED.US,D,19981102,000000,24.4242,24.8183,24.4242,24.671,367737.06833519,0
+ED.US,D,19981103,000000,24.671,24.8504,24.6105,24.7968,716623.16143502,0
+ED.US,D,19981104,000000,24.7968,25.0396,24.55,24.7635,788671.76721412,0
+ED.US,D,19981105,000000,24.7635,24.8504,24.3617,24.5228,1017104.6098068,0
+ED.US,D,19981106,000000,24.5228,24.7031,24.3082,24.6105,1248898.9003036,0
+ED.US,D,19981109,000000,24.9167,25.0084,24.671,24.9167,903044.0579679,0
+ED.US,D,19981110,000000,25.1586,25.4346,24.9167,25.374,832281.37521252,0
+ED.US,D,19981111,000000,25.4004,25.4004,24.9771,25.063,780202.51820858,0
+ED.US,D,19981112,000000,25.063,25.2824,25.063,25.222,928125.70967229,0
+ED.US,D,19981113,000000,25.2824,25.4677,25.2824,25.4346,2024302.2799548,0
+ED.US,D,19981116,000000,25.416,25.9709,25.416,25.9709,863106.6113315,0
+ED.US,D,19981117,000000,25.9709,26.0985,25.7611,25.9075,752244.45974057,0
+ED.US,D,19981118,000000,25.9426,25.9709,25.6949,25.7924,505118.56228384,0
+ED.US,D,19981119,000000,25.8772,25.8772,25.4491,25.6013,758796.10423706,0
+ED.US,D,19981120,000000,25.9075,25.9075,25.5097,25.6364,1163431.1647889,0
+ED.US,D,19981123,000000,25.6013,25.7924,25.3594,25.7924,345690.76922269,0
+ED.US,D,19981124,000000,25.7924,25.7924,25.6364,25.6676,397290.73782785,0
+ED.US,D,19981125,000000,25.6364,25.8772,25.6364,25.7611,392659.77421129,0
+ED.US,D,19981127,000000,25.6676,25.7611,25.4491,25.4794,131468.70913619,0
+ED.US,D,19981130,000000,25.4491,25.5408,25.0454,25.0766,682437.50286887,0
+ED.US,D,19981201,000000,25.0766,25.2346,25.0152,25.1089,925091.38253736,0
+ED.US,D,19981202,000000,25.1089,25.3272,25.0152,25.2658,481637.64888887,0
+ED.US,D,19981203,000000,25.1703,25.4491,24.985,25.416,807195.6216803,0
+ED.US,D,19981204,000000,25.416,25.8471,25.3867,25.7924,665819.97288522,0
+ED.US,D,19981207,000000,25.6676,25.8772,25.6676,25.7924,265652.82829379,0
+ED.US,D,19981208,000000,25.6676,25.7924,25.5408,25.6949,276044.80909318,0
+ED.US,D,19981209,000000,25.6949,25.7611,25.5749,25.73,638349.00647168,0
+ED.US,D,19981210,000000,25.6676,25.7924,25.416,25.5097,1008477.4404299,0
+ED.US,D,19981211,000000,25.6013,25.6013,25.3272,25.5749,193772.39745559,0
+ED.US,D,19981214,000000,25.4491,25.6676,25.3867,25.3867,330994.94557595,0
+ED.US,D,19981215,000000,25.5097,25.7611,25.3867,25.7611,496015.58087904,0
+ED.US,D,19981216,000000,25.9709,26.004,25.4794,25.9709,673815.46077678,0
+ED.US,D,19981217,000000,26.0372,26.6555,26.004,26.5287,890901.62214338,0
+ED.US,D,19981218,000000,26.4682,26.6555,26.436,26.6555,901126.45345882,0
+ED.US,D,19981221,000000,26.5618,26.8671,26.3405,26.4028,436904.14006591,0
+ED.US,D,19981222,000000,26.3121,26.3405,26.0985,26.0985,465816.89896061,0
+ED.US,D,19981223,000000,25.9709,26.3121,25.9709,26.2234,426202.47126559,0
+ED.US,D,19981224,000000,26.3121,26.436,26.1561,26.1922,144409.97592999,0
+ED.US,D,19981228,000000,26.1922,26.2449,25.9426,26.004,429396.76968577,0
+ED.US,D,19981229,000000,26.004,26.2449,26.004,26.1922,264382.28712442,0
+ED.US,D,19981230,000000,26.0372,26.1561,26.004,26.0654,861991.93961955,0
+ED.US,D,19981231,000000,26.0372,26.1561,25.8772,26.0985,455433.12181687,0
+ED.US,D,19990104,000000,26.0372,26.3736,25.9709,26.0372,583230.69504801,0
+ED.US,D,19990105,000000,25.9709,26.2449,25.6013,25.7924,876050.95449617,0
+ED.US,D,19990106,000000,25.8471,25.9075,25.6676,25.8139,766464.4713594,0
+ED.US,D,19990107,000000,25.6676,25.7924,25.3272,25.416,779405.7381532,0
+ED.US,D,19990108,000000,25.4794,25.5408,25.2346,25.2961,727641.69643497,0
+ED.US,D,19990111,000000,25.1703,25.2346,24.9567,25.1703,767264.32778564,0
+ED.US,D,19990112,000000,25.138,25.4794,25.138,25.2346,952723.34569312,0
+ED.US,D,19990113,000000,25.1703,25.73,25.1703,25.5097,1589315.7443979,0
+ED.US,D,19990114,000000,25.5097,25.5408,24.711,24.9567,812630.54355091,0
+ED.US,D,19990115,000000,25.0454,25.1703,24.7382,25.1703,423481.93395941,0
+ED.US,D,19990119,000000,25.0454,25.1089,24.5841,25.1089,493616.01160032,0
+ED.US,D,19990120,000000,25.1703,25.2024,24.7382,24.9567,1457208.1755777,0
+ED.US,D,19990121,000000,24.9274,25.138,24.711,24.9274,495688.46010985,0
+ED.US,D,19990122,000000,24.9567,25.1703,24.7382,24.8963,399522.13216566,0
+ED.US,D,19990125,000000,24.8963,24.985,24.8328,24.9274,351758.3980356,0
+ED.US,D,19990126,000000,24.9274,25.1089,24.8046,25.0152,399522.13216566,0
+ED.US,D,19990127,000000,25.0152,25.1089,24.4935,24.6164,319335.49997804,0
+ED.US,D,19990128,000000,24.4935,24.9567,24.4935,24.711,536271.94462896,0
+ED.US,D,19990129,000000,24.7382,24.7382,24.1834,24.4008,740585.01414268,0
+ED.US,D,19990201,000000,24.276,24.276,23.6285,23.7162,774611.72688054,0
+ED.US,D,19990202,000000,23.4753,23.8118,23.3165,23.3828,1275098.3000909,0
+ED.US,D,19990203,000000,23.2881,23.7826,23.2881,23.5992,813745.21526286,0
+ED.US,D,19990204,000000,23.572,23.6655,23.4442,23.4442,494570.71202702,0
+ED.US,D,19990205,000000,23.5056,23.7162,23.4442,23.5349,621092.616804,0
+ED.US,D,19990208,000000,23.4442,23.9044,23.412,23.8449,740585.01414268,0
+ED.US,D,19990209,000000,23.8118,23.9688,23.7162,23.8118,499365.74875664,0
+ED.US,D,19990210,000000,23.8449,23.9376,23.7513,23.8118,614226.15702182,0
+ED.US,D,19990211,000000,23.7162,23.7513,23.4442,23.6285,1335960.1959291,0
+ED.US,D,19990212,000000,23.5837,23.5837,22.7109,22.8376,594421.50681669,0
+ED.US,D,19990216,000000,22.9615,23.4295,22.9615,23.3964,620136.89092034,0
+ED.US,D,19990217,000000,23.2413,23.9249,23.2413,23.6782,686911.57157103,0
+ED.US,D,19990218,000000,23.6782,24.2682,23.6782,24.0497,487542.23004566,0
+ED.US,D,19990219,000000,23.9581,24.2087,23.9249,23.9249,749531.1006331,0
+ED.US,D,19990222,000000,23.6782,24.1755,23.6782,24.0829,2012323.9172433,0
+ED.US,D,19990223,000000,23.9581,24.0829,23.7045,23.8294,483391.18028487,0
+ED.US,D,19990224,000000,23.8,23.9249,23.4636,23.4636,677164.60319741,0
+ED.US,D,19990225,000000,23.4636,23.6782,23.2413,23.4636,780678.33023649,0
+ED.US,D,19990226,000000,23.4636,23.4636,23.1809,23.336,795219.30988277,0
+ED.US,D,19990301,000000,23.2121,23.3964,23.0531,23.3048,536748.78211385,0
+ED.US,D,19990302,000000,23.3964,23.7699,23.3711,23.3964,632439.2980301,0
+ED.US,D,19990303,000000,23.3964,23.7377,23.3964,23.61,458474.6271505,0
+ED.US,D,19990304,000000,23.5505,23.8927,23.4929,23.8635,581797.10622253,0
+ED.US,D,19990305,000000,24.0829,24.3316,24.0497,24.2087,611826.58774309,0
+ED.US,D,19990308,000000,24.0829,24.1131,23.61,23.7045,453048.93439251,0
+ED.US,D,19990309,000000,23.5837,23.6782,23.1488,23.1488,554000.04449674,0
+ED.US,D,19990310,000000,23.2121,23.4929,23.1809,23.2121,560710.6348215,0
+ED.US,D,19990311,000000,23.1488,23.8,23.0531,23.6782,501603.2958362,0
+ED.US,D,19990312,000000,23.7699,24.2369,23.7045,23.9581,717742.96043175,0
+ED.US,D,19990315,000000,24.0497,24.2682,23.7699,23.9249,761828.38045807,0
+ED.US,D,19990316,000000,24.0206,24.1755,23.9864,24.0206,669975.12447385,0
+ED.US,D,19990317,000000,24.0206,24.0497,23.7045,24.0206,617262.53507065,0
+ED.US,D,19990318,000000,23.8927,24.0497,23.8,23.8927,586108.12726857,0
+ED.US,D,19990319,000000,23.6431,23.7699,23.336,23.4636,797296.88567708,0
+ED.US,D,19990322,000000,23.4295,23.5837,23.2774,23.3711,697296.37417173,0
+ED.US,D,19990323,000000,23.3711,23.4295,23.1184,23.1809,650650.38812448,0
+ED.US,D,19990324,000000,23.2121,23.8635,23.2121,23.8294,804166.42183015,0
+ED.US,D,19990325,000000,23.8,23.9864,23.7377,23.9249,617579.40127029,0
+ED.US,D,19990326,000000,23.8294,23.8927,23.336,23.4636,1018379.252804,0
+ED.US,D,19990329,000000,23.3964,23.4636,23.0873,23.2121,653522.69306025,0
+ED.US,D,19990330,000000,23.0249,23.0249,22.5851,22.6504,676053.00785633,0
+ED.US,D,19990331,000000,22.6162,22.8659,22.5217,22.6162,538509.49170853,0
+ED.US,D,19990401,000000,22.4924,23.0249,22.3685,22.6796,840586.551105,0
+ED.US,D,19990405,000000,22.8376,22.9926,22.8034,22.8981,765504.64364791,0
+ED.US,D,19990406,000000,22.8981,22.9322,22.5217,22.5851,691864.52867198,0
+ED.US,D,19990407,000000,22.5557,22.7109,22.1452,22.1452,892347.51645236,0
+ED.US,D,19990408,000000,22.116,22.7713,22.0857,22.6162,673651.3876637,0
+ED.US,D,19990409,000000,22.6162,22.7109,22.4924,22.5557,393453.4778958,0
+ED.US,D,19990412,000000,22.3988,22.9322,22.3344,22.8034,440258.40977134,0
+ED.US,D,19990413,000000,22.7109,22.7109,22.275,22.3685,707198.18654581,0
+ED.US,D,19990414,000000,22.3042,22.3042,22.0244,22.0507,435628.47161175,0
+ED.US,D,19990415,000000,21.9619,22.3988,21.9619,22.116,774447.65376745,0
+ED.US,D,19990416,000000,22.1452,22.275,21.8975,22.116,519811.30955971,0
+ED.US,D,19990419,000000,22.0507,22.7713,22.0507,22.3344,562787.18515887,0
+ED.US,D,19990420,000000,22.3344,22.9322,22.3042,22.8659,729239.35837353,0
+ED.US,D,19990421,000000,23.2121,23.2121,22.6504,22.8376,782436.98891727,0
+ED.US,D,19990422,000000,22.7109,22.8376,22.5557,22.8034,515819.2056272,0
+ED.US,D,19990423,000000,22.745,22.8659,22.428,22.428,797616.82824758,0
+ED.US,D,19990426,000000,22.428,22.6162,22.3685,22.4622,955606.93065541,0
+ED.US,D,19990427,000000,22.4622,22.6796,22.4622,22.4622,542341.62435579,0
+ED.US,D,19990428,000000,22.4924,22.7109,22.428,22.6162,1180049.7202295,0
+ED.US,D,19990429,000000,22.7109,22.7713,22.5217,22.6504,2524154.0953089,0
+ED.US,D,19990430,000000,22.5217,22.6796,22.3988,22.6796,1395705.3691415,0
+ED.US,D,19990503,000000,22.5851,22.8659,22.5851,22.8376,508474.88290317,0
+ED.US,D,19990504,000000,22.745,22.8659,22.5851,22.6796,470930.85280378,0
+ED.US,D,19990505,000000,22.7109,22.8034,22.5557,22.7109,393293.50661056,0
+ED.US,D,19990506,000000,22.6796,22.8034,22.5851,22.7713,1286598.7998605,0
+ED.US,D,19990507,000000,22.7109,22.9322,22.7109,22.8376,673970.30477723,0
+ED.US,D,19990510,000000,22.7713,23.0531,22.745,23.0249,360869.58309604,0
+ED.US,D,19990511,000000,22.9615,23.3711,22.9615,23.2413,1888520.4988586,0
+ED.US,D,19990512,000000,23.2121,23.336,23.1809,23.2413,572051.16330587,0
+ED.US,D,19990513,000000,23.2413,23.6431,23.2413,23.61,238819.69610731,0
+ED.US,D,19990514,000000,23.3964,23.4636,23.2121,23.3048,608475.39440853,0
+ED.US,D,19990517,000000,23.1614,23.7299,23.0063,23.6353,1109754.6458464,0
+ED.US,D,19990518,000000,23.5105,23.8576,23.4822,23.6031,927969.84021487,0
+ED.US,D,19990519,000000,23.7299,23.9795,23.6704,23.8576,886117.86544028,0
+ED.US,D,19990520,000000,23.8576,24.0136,23.8576,23.9532,1352573.6240849,0
+ED.US,D,19990521,000000,24.1073,24.3316,24.0751,24.2682,1409283.4447054,0
+ED.US,D,19990524,000000,24.2369,24.6417,24.2369,24.6164,670932.90127143,0
+ED.US,D,19990525,000000,24.6164,25.0601,24.5841,24.9333,907196.13318565,0
+ED.US,D,19990526,000000,24.9967,25.1829,24.8328,25.1225,886117.86544028,0
+ED.US,D,19990527,000000,24.9967,25.0259,24.1755,24.2682,681000.83767251,0
+ED.US,D,19990528,000000,24.2682,24.7724,24.2369,24.5228,351923.49660562,0
+ED.US,D,19990601,000000,24.5228,24.5228,23.9532,24.2087,450165.3494302,0
+ED.US,D,19990602,000000,24.1755,24.2682,23.7933,23.8207,538982.22736558,0
+ED.US,D,19990603,000000,23.8207,24.0459,23.7933,24.0136,399682.10345091,0
+ED.US,D,19990604,000000,23.9795,24.1375,23.9532,24.0136,341691.48709148,0
+ED.US,D,19990607,000000,23.9532,24.2369,23.9532,24.1375,240896.24644468,0
+ED.US,D,19990608,000000,24.0459,24.0751,23.9795,24.0751,467097.69469956,0
+ED.US,D,19990609,000000,24.0459,24.1375,23.9795,24.0136,271886.58113369,0
+ED.US,D,19990610,000000,23.9795,24.0136,23.6353,23.7299,582274.96916436,0
+ED.US,D,19990611,000000,23.6704,23.8576,23.4149,23.5757,468219.54461021,0
+ED.US,D,19990614,000000,23.6704,24.1073,23.6353,23.764,407353.54694413,0
+ED.US,D,19990615,000000,23.8576,24.4564,23.7299,24.2087,533394.51240841,0
+ED.US,D,19990616,000000,24.3617,24.7382,24.1755,24.2369,935634.10550938,0
+ED.US,D,19990617,000000,24.2369,24.2369,23.7933,23.8207,715825.35592269,0
+ED.US,D,19990618,000000,23.8576,23.9532,23.7299,23.7933,1459758.4870291,0
+ED.US,D,19990621,000000,23.7299,23.7933,23.3506,23.3857,377164.09413831,0
+ED.US,D,19990622,000000,23.3857,23.7299,23.3857,23.5416,436103.25818271,0
+ED.US,D,19990623,000000,23.4149,23.6704,23.3857,23.5105,363259.92326216,0
+ED.US,D,19990624,000000,23.5105,23.7299,23.4822,23.7299,804964.22734247,0
+ED.US,D,19990625,000000,23.7933,23.9532,23.6031,23.6353,512942.7988636,0
+ED.US,D,19990628,000000,23.7933,23.8576,23.5757,23.6031,597772.70015125,0
+ED.US,D,19990629,000000,23.6031,23.6031,23.3506,23.3857,828765.08330792,0
+ED.US,D,19990630,000000,23.3857,23.3857,22.8503,22.8503,1129405.477508,0
+ED.US,D,19990701,000000,22.8503,23.1311,22.8181,23.098,738026.49903566,0
+ED.US,D,19990702,000000,23.098,23.5416,23.098,23.4149,496015.58087904,0
+ED.US,D,19990706,000000,23.3506,23.3506,23.0063,23.098,577642.98009086,0
+ED.US,D,19990707,000000,23.1614,23.1936,23.0063,23.0678,902091.4084551,0
+ED.US,D,19990708,000000,23.0678,23.0678,22.786,22.8181,677325.59993962,0
+ED.US,D,19990709,000000,22.6913,22.7226,22.4983,22.6621,362148.32792107,0
+ED.US,D,19990712,000000,22.6621,22.6621,22.4329,22.47,481308.47720577,0
+ED.US,D,19990713,000000,22.47,22.6913,22.3393,22.3393,700328.65039275,0
+ED.US,D,19990714,000000,22.3393,22.47,22.1512,22.47,466776.72667211,0
+ED.US,D,19990715,000000,22.47,22.6621,22.3764,22.4036,360228.6724981,0
+ED.US,D,19990716,000000,22.3393,22.3393,22.0585,22.1512,344414.07531158,0
+ED.US,D,19990719,000000,22.0936,22.1862,21.9336,22.0291,766945.41067211,0
+ED.US,D,19990720,000000,21.9658,22.0936,21.7396,21.8039,1272380.8391556,0
+ED.US,D,19990721,000000,21.8039,21.9658,21.6781,21.8342,2485974.2818964,0
+ED.US,D,19990722,000000,21.9034,22.1512,21.7727,21.999,604636.08356258,0
+ED.US,D,19990723,000000,21.999,22.0585,21.5524,21.6781,417575.30188871,0
+ED.US,D,19990726,000000,21.7123,22.0936,21.6781,21.9658,811514.846382,0
+ED.US,D,19990727,000000,22.0936,22.0936,21.8342,21.9658,658638.69781733,0
+ED.US,D,19990728,000000,22.0291,22.0936,21.8342,21.8732,695696.66131925,0
+ED.US,D,19990729,000000,21.8039,21.9658,21.5835,21.6176,1373979.0125994,0
+ED.US,D,19990730,000000,21.6176,22.1512,21.6176,21.9658,1883249.6501011,0
+ED.US,D,19990802,000000,21.9658,22.4036,21.9658,22.2164,721733.01345036,0
+ED.US,D,19990803,000000,22.31,22.6913,22.1228,22.5637,678764.3160499,0
+ED.US,D,19990804,000000,22.5908,22.7226,22.47,22.5275,926683.91719114,0
+ED.US,D,19990805,000000,22.4983,22.8181,22.3764,22.6913,1565037.0254906,0
+ED.US,D,19990806,000000,22.7567,22.8181,22.5908,22.786,715025.49949645,0
+ED.US,D,19990809,000000,22.6621,22.8503,22.5908,22.6289,631635.33977604,0
+ED.US,D,19990810,000000,22.5637,22.786,22.5637,22.5908,1038833.0172628,0
+ED.US,D,19990811,000000,22.5275,22.9108,22.5275,22.8503,559593.91219564,0
+ED.US,D,19990812,000000,22.6621,22.6621,22.1512,22.1862,603841.35442112,0
+ED.US,D,19990813,000000,22.2437,22.4329,22.0291,22.1512,530515.02927394,0
+ED.US,D,19990816,000000,22.1121,22.3267,21.7513,22.0702,977331.2362835,0
+ED.US,D,19990817,000000,22.1726,22.3013,22.1121,22.3013,582274.96916436,0
+ED.US,D,19990818,000000,22.1726,22.236,21.8215,21.9161,766623.4171877,0
+ED.US,D,19990819,000000,21.8215,22.2047,21.7513,22.1404,463741.37408021,0
+ED.US,D,19990820,000000,22.2671,22.7781,22.1726,22.7781,834833.73757779,0
+ED.US,D,19990823,000000,22.7509,22.7781,22.4622,22.4924,536748.78211385,0
+ED.US,D,19990824,000000,22.6162,22.7509,22.4924,22.7157,881805.81893727,0
+ED.US,D,19990825,000000,22.8727,23.256,22.8114,23.256,718376.692831,0
+ED.US,D,19990826,000000,23.256,23.256,22.9673,22.9996,681960.66538399,0
+ED.US,D,19990827,000000,22.9996,23.1614,22.9049,22.9673,650650.38812448,0
+ED.US,D,19990830,000000,22.939,22.9996,22.6796,22.6796,433549.87036048,0
+ED.US,D,19990831,000000,22.6796,22.8435,22.428,22.4924,364381.77317281,0
+ED.US,D,19990901,000000,22.3608,22.6504,22.3013,22.6504,1034043.1078179,0
+ED.US,D,19990902,000000,22.428,22.5217,22.3013,22.3608,865827.14863768,0
+ED.US,D,19990903,000000,22.4924,22.8114,22.4924,22.7157,1350815.9908611,0
+ED.US,D,19990907,000000,22.6796,22.6796,22.1726,22.2671,498572.04507214,0
+ED.US,D,19990908,000000,22.1404,22.2671,21.9785,22.2047,652402.89406352,0
+ED.US,D,19990909,000000,22.0702,22.5217,21.9785,22.428,525241.10414554,0
+ED.US,D,19990910,000000,22.4924,22.5217,22.236,22.3608,917901.90381379,0
+ED.US,D,19990913,000000,22.3013,22.3608,22.2047,22.3608,312625.93511023,0
+ED.US,D,19990914,000000,22.3013,22.3013,22.0408,22.0408,369813.61867256,0
+ED.US,D,19990915,000000,22.1726,22.3013,22.0702,22.1404,411825.56473239,0
+ED.US,D,19990916,000000,22.1726,22.2047,21.7922,21.9161,417894.21900225,0
+ED.US,D,19990917,000000,21.9161,22.3267,21.8858,22.3267,971260.53109972,0
+ED.US,D,19990920,000000,22.0702,22.2671,22.0702,22.1121,297928.06054957,0
+ED.US,D,19990921,000000,21.9785,22.0087,21.7513,21.7922,422529.28444663,0
+ED.US,D,19990922,000000,21.7922,21.9161,21.6918,21.7922,433392.97544611,0
+ED.US,D,19990923,000000,21.7211,21.7211,21.213,21.3086,444578.65993,0
+ED.US,D,19990924,000000,21.1847,21.5026,21.0843,21.1145,400324.03950582,0
+ED.US,D,19990927,000000,21.0189,21.3407,21.0189,21.213,512466.98683569,0
+ED.US,D,19990928,000000,21.0843,21.213,20.4465,20.8649,584992.43009966,0
+ED.US,D,19990929,000000,20.8649,21.1466,20.8289,20.9604,339460.09275366,0
+ED.US,D,19990930,000000,20.9604,21.4344,20.9604,21.213,820930.5921586,0
+ED.US,D,19991001,000000,21.1847,21.5348,21.0189,21.4665,581955.02659385,0
+ED.US,D,19991004,000000,21.4665,22.0087,21.4665,21.6577,1376375.5055073,0
+ED.US,D,19991005,000000,21.6918,21.8526,21.213,21.3407,1232919.204547,0
+ED.US,D,19991006,000000,21.4022,21.4344,20.8931,21.3719,921740.1892028,0
+ED.US,D,19991007,000000,21.3719,21.5026,20.8649,20.8931,465978.92115977,0
+ED.US,D,19991008,000000,20.8931,20.8931,19.9394,19.9686,1292667.4541303,0
+ED.US,D,19991011,000000,19.9394,20.0613,19.0101,19.0101,2266006.5864814,0
+ED.US,D,19991012,000000,18.9106,18.9106,18.6219,18.6219,2211529.1856556,0
+ED.US,D,19991013,000000,18.9106,18.9418,18.5274,18.5927,2293959.5176646,0
+ED.US,D,19991014,000000,18.6542,19.2314,18.6542,19.0433,1999544.6726487,0
+ED.US,D,19991015,000000,19.0754,19.0754,18.7214,18.817,678764.3160499,0
+ED.US,D,19991018,000000,18.817,19.2636,18.7878,19.2314,1432449.5428147,0
+ED.US,D,19991019,000000,19.3318,19.4255,18.9418,19.0101,810391.97101438,0
+ED.US,D,19991020,000000,19.0754,19.1681,18.7214,18.7878,779083.74466879,0
+ED.US,D,19991021,000000,18.7556,18.8471,18.6219,18.7214,678764.3160499,0
+ED.US,D,19991022,000000,18.6873,18.9106,18.6873,18.7556,589142.4544035,0
+ED.US,D,19991025,000000,18.6542,18.974,18.6542,18.817,534834.25397565,0
+ED.US,D,19991026,000000,18.817,19.0433,18.817,18.8471,410230.97916469,0
+ED.US,D,19991027,000000,18.9106,19.3914,18.9106,19.2636,519811.30955971,0
+ED.US,D,19991028,000000,19.6839,19.7122,19.52,19.6488,514545.58808696,0
+ED.US,D,19991029,000000,19.7737,19.8994,19.52,19.52,582596.96264877,0
+ED.US,D,19991101,000000,19.3611,19.5484,19.2314,19.4548,276520.6211211,0
+ED.US,D,19991102,000000,19.4255,19.8691,19.292,19.292,330994.94557595,0
+ED.US,D,19991103,000000,19.3611,19.52,19.2314,19.4255,468219.54461021,0
+ED.US,D,19991104,000000,19.4255,19.4548,18.9418,19.2314,473803.15773955,0
+ED.US,D,19991105,000000,19.5484,19.6137,19.3611,19.3611,520453.24561462,0
+ED.US,D,19991108,000000,19.4255,19.6137,19.0433,19.0754,983720.85858082,0
+ED.US,D,19991109,000000,19.1681,19.1681,18.7214,18.7878,914704.52902275,0
+ED.US,D,19991110,000000,18.7214,18.7878,18.6542,18.7878,932121.91543262,0
+ED.US,D,19991111,000000,18.7878,18.8813,18.5,18.817,494093.87454215,0
+ED.US,D,19991112,000000,18.817,19.0101,18.7214,18.7878,2640926.9807984,0
+ED.US,D,19991115,000000,18.734,18.8989,18.6131,18.7761,696813.38394511,0
+ED.US,D,19991117,000000,18.7761,18.8043,18.6726,18.6726,884037.21327509,0
+ED.US,D,19991118,000000,18.7067,18.734,18.6415,18.6726,610071.00543319,0
+ED.US,D,19991119,000000,18.6726,18.734,18.6415,18.7067,869501.3609136,0
+ED.US,D,19991122,000000,18.6726,18.6726,18.4182,18.4182,1564238.1945213,0
+ED.US,D,19991123,000000,18.3791,18.4182,18.0583,18.0583,632917.16097193,0
+ED.US,D,19991124,000000,18.0915,18.2533,18.0583,18.1236,869979.22385543,0
+ED.US,D,19991126,000000,18.0915,18.1236,18.0583,18.0915,195849.97324991,0
+ED.US,D,19991129,000000,18.0232,18.0232,17.44,17.5706,723332.72630283,0
+ED.US,D,19991130,000000,17.7658,18.2533,17.7345,17.8964,1980695.7483272,0
+ED.US,D,19991201,000000,17.8281,17.9286,17.7658,17.8964,1489630.0481783,0
+ED.US,D,19991202,000000,17.8281,18.0232,17.8281,17.9286,855118.30163866,0
+ED.US,D,19991203,000000,17.9607,18.2533,17.9607,18.1529,989627.49065152,0
+ED.US,D,19991206,000000,18.1529,18.2173,18.0583,18.1529,868545.63502994,0
+ED.US,D,19991207,000000,18.2836,18.2836,18.1529,18.1529,1505929.6865054,0
+ED.US,D,19991208,000000,18.1529,18.1529,17.9286,18.0232,1685321.0755999,0
+ED.US,D,19991209,000000,18.0583,18.0583,17.8672,17.9286,1029731.0613149,0
+ED.US,D,19991210,000000,17.9891,17.9891,17.6341,17.8281,668055.46905089,0
+ED.US,D,19991213,000000,17.7033,17.7033,17.44,17.6341,816783.64422562,0
+ED.US,D,19991214,000000,17.6341,17.7345,17.5415,17.6048,836587.26897379,0
+ED.US,D,19991215,000000,17.6048,17.9286,17.5706,17.9286,1943797.7561106,0
+ED.US,D,19991216,000000,18.0232,18.0232,17.6341,17.6341,941865.80743537,0
+ED.US,D,19991217,000000,17.5112,17.7345,17.4088,17.5112,2012001.9237589,0
+ED.US,D,19991220,000000,17.5112,17.8281,17.5112,17.7658,1095700.7582545,0
+ED.US,D,19991221,000000,17.7658,18.2173,17.7345,18.1529,1317910.1025769,0
+ED.US,D,19991222,000000,18.0583,18.0583,17.9286,17.9607,1035001.9100725,0
+ED.US,D,19991223,000000,18.0915,18.2836,18.0583,18.2173,280194.83339702,0
+ED.US,D,19991227,000000,18.2533,18.3449,18.2173,18.2533,695854.58169058,0
+ED.US,D,19991228,000000,18.2173,18.3791,18.2173,18.2173,808319.52250486,0
+ED.US,D,19991229,000000,18.2533,18.2533,18.0232,18.0232,609914.11051881,0
+ED.US,D,19991230,000000,18.0232,18.1529,18.0232,18.0915,660392.22921331,0
+ED.US,D,19991231,000000,18.1236,18.1236,17.8964,17.8964,167731.94349666,0
+ED.US,D,20000103,000000,17.8281,17.8672,17.5112,17.5112,929562.37486865,0
+ED.US,D,20000104,000000,17.4088,17.7979,17.4088,17.7345,962309.31732453,0
+ED.US,D,20000105,000000,17.8281,18.6131,17.8281,18.5391,1306406.5264364,0
+ED.US,D,20000106,000000,18.2836,18.6131,18.187,18.5742,1087715.5249325,0
+ED.US,D,20000107,000000,18.5742,18.7761,18.4816,18.7067,624768.87999384,0
+ED.US,D,20000110,000000,18.734,18.734,18.1529,18.2173,769501.87486521,0
+ED.US,D,20000111,000000,18.2173,18.2836,17.7979,17.8672,869979.22385543,0
+ED.US,D,20000112,000000,17.8672,18.1529,17.8281,17.9286,1196502.1516432,0
+ED.US,D,20000113,000000,18.0915,18.0915,17.6341,17.7658,723010.73281842,0
+ED.US,D,20000114,000000,17.7033,17.8281,17.4088,17.4722,1033081.2291926,0
+ED.US,D,20000118,000000,17.246,17.3463,16.8569,16.9222,1182919.9742513,0
+ED.US,D,20000119,000000,17.05,17.3786,17.0216,17.246,724770.41695616,0
+ED.US,D,20000120,000000,17.246,17.3085,17.0216,17.05,840746.52239024,0
+ED.US,D,20000121,000000,17.1845,17.7658,17.1143,17.4088,1110878.546671,0
+ED.US,D,20000124,000000,17.8281,17.8964,17.6341,17.6341,1027969.3262632,0
+ED.US,D,20000125,000000,17.7033,17.7658,17.05,17.1143,785953.28082185,0
+ED.US,D,20000126,000000,17.246,17.6341,17.1143,17.6341,545692.81769035,0
+ED.US,D,20000127,000000,17.6341,17.7658,17.0216,17.2781,749687.99554748,0
+ED.US,D,20000128,000000,17.2781,17.5415,16.8569,16.888,1008954.2779148,0
+ED.US,D,20000131,000000,16.9222,17.05,16.7575,16.9583,887869.34592236,0
+ED.US,D,20000201,000000,16.9905,17.1504,16.8569,17.05,1000811.1242215,0
+ED.US,D,20000202,000000,17.05,17.1143,16.7575,16.8569,629401.8945243,0
+ED.US,D,20000203,000000,16.888,17.1845,16.8569,17.0216,1621911.9446812,0
+ED.US,D,20000204,000000,17.0216,17.05,16.3995,16.7262,1380688.5774674,0
+ED.US,D,20000207,000000,16.7575,16.7936,16.3693,16.3693,746652.64295559,0
+ED.US,D,20000208,000000,16.2767,16.3995,16.1762,16.337,924770.41450991,0
+ED.US,D,20000209,000000,16.3069,16.4395,16.2426,16.3069,1350334.0260915,0
+ED.US,D,20000210,000000,16.3069,16.6326,16.3069,16.5019,1102889.2115212,0
+ED.US,D,20000211,000000,16.5633,16.6628,16.5322,16.6628,2639168.3221176,0
+ED.US,D,20000214,000000,16.7505,16.8208,16.3878,16.4883,1971586.6141807,0
+ED.US,D,20000215,000000,16.4883,16.5566,16.3576,16.3878,622366.23434425,0
+ED.US,D,20000216,000000,16.3263,16.3263,16.0631,16.2571,558634.08448414,0
+ED.US,D,20000217,000000,16.2571,16.2571,15.3648,15.437,2340765.474997,0
+ED.US,D,20000218,000000,15.437,15.437,14.773,14.8412,1998750.9689642,0
+ED.US,D,20000222,000000,14.9055,14.9055,14.6715,14.7124,1536285.2633381,0
+ED.US,D,20000223,000000,14.7417,14.7417,14.5106,14.5106,1793794.9379386,0
+ED.US,D,20000224,000000,14.5106,14.5427,13.8836,14.1157,1802898.9448004,0
+ED.US,D,20000225,000000,14.1157,14.3779,13.8142,13.8142,1365192.8973943,0
+ED.US,D,20000228,000000,14.1157,14.6715,13.985,14.4423,1798744.8186687,0
+ED.US,D,20000229,000000,14.4102,14.6715,14.3779,14.5427,973168.90649618,0
+ED.US,D,20000301,000000,14.6432,14.7124,14.1469,14.3097,1155284.9347248,0
+ED.US,D,20000302,000000,14.2474,14.4814,14.2474,14.3779,881635.59308246,0
+ED.US,D,20000303,000000,14.5106,14.7124,14.3779,14.4423,663750.60074657,0
+ED.US,D,20000306,000000,14.4423,14.5788,14.217,14.4814,2157210.7306582,0
+ED.US,D,20000307,000000,14.5106,14.7417,14.4814,14.5788,1003207.6171294,0
+ED.US,D,20000308,000000,14.5106,14.7417,14.4423,14.5106,1380523.4788973,0
+ED.US,D,20000309,000000,14.5788,14.6101,14.3779,14.5106,645854.32593791,0
+ED.US,D,20000310,000000,14.5106,14.5427,14.4423,14.4814,630998.53100592,0
+ED.US,D,20000313,000000,14.3779,14.6101,14.3779,14.6101,819337.03204785,0
+ED.US,D,20000314,000000,14.5106,14.6715,14.4423,14.5788,756723.65572753,0
+ED.US,D,20000315,000000,14.5106,15.3648,14.5106,15.3648,1262154.9823831,0
+ED.US,D,20000316,000000,16.3576,16.4883,15.8632,16.3576,1914241.010247,0
+ED.US,D,20000317,000000,16.3576,16.3576,16.1274,16.1938,1274936.2778918,0
+ED.US,D,20000320,000000,16.0913,16.3263,16.0631,16.1938,854961.40672428,0
+ED.US,D,20000321,000000,16.2279,16.3878,15.8632,16.0913,919019.65189661,0
+ED.US,D,20000322,000000,15.9626,15.9626,15.4019,15.5034,479393.94906758,0
+ED.US,D,20000323,000000,15.5306,15.8924,15.4663,15.8924,634670.69236792,0
+ED.US,D,20000324,000000,15.8632,15.8924,15.2986,15.437,2869043.9826484,0
+ED.US,D,20000327,000000,15.1689,15.4663,15.1689,15.3404,1016144.7820953,0
+ED.US,D,20000328,000000,15.2986,15.3648,15.006,15.1054,1216148.881477,0
+ED.US,D,20000329,000000,15.1689,15.437,15.1358,15.2986,964229.99820446,0
+ED.US,D,20000330,000000,15.3648,15.6018,15.2059,15.3648,785792.28407965,0
+ED.US,D,20000331,000000,15.5034,15.5034,15.1689,15.3648,883721.37253242,0
+ED.US,D,20000403,000000,15.3648,15.5306,15.238,15.2986,1275252.1186344,0
+ED.US,D,20000404,000000,15.3404,15.9334,15.2986,15.9334,1631969.6265127,0
+ED.US,D,20000405,000000,15.831,16.1938,15.6018,15.7286,903843.91439414,0
+ED.US,D,20000406,000000,15.831,15.9334,15.6993,15.7286,597132.81501027,0
+ED.US,D,20000407,000000,15.7286,15.794,15.5677,15.6632,599050.41951932,0
+ED.US,D,20000410,000000,15.6632,15.9626,15.6632,15.794,1373180.1816302,0
+ED.US,D,20000411,000000,15.8924,16.2571,15.831,15.9929,4116825.1348692,0
+ED.US,D,20000412,000000,16.1274,16.5224,16.0913,16.1548,722530.81896267,0
+ED.US,D,20000413,000000,16.1548,17.0841,16.1548,16.851,654481.49531478,0
+ED.US,D,20000414,000000,16.7505,16.9827,16.4571,16.5224,983558.83638166,0
+ED.US,D,20000417,000000,16.4288,16.9515,16.2571,16.851,1199375.4820358,0
+ED.US,D,20000418,000000,16.8208,17.1143,16.7886,17.0149,1073494.4878568,0
+ED.US,D,20000419,000000,16.9827,17.285,16.8208,17.1436,943464.49483089,0
+ED.US,D,20000420,000000,17.1436,17.4468,17.0841,17.4468,717097.94800598,0
+ED.US,D,20000424,000000,17.4761,18.3342,17.4761,18.3342,841704.29918781,0
+ED.US,D,20000425,000000,18.3342,18.9623,18.1052,18.7995,1025575.9097263,0
+ED.US,D,20000426,000000,18.8287,19.4255,18.7682,19.3553,1119182.6971065,0
+ED.US,D,20000427,000000,19.1612,19.3914,19.0617,19.2246,1299213.971342,0
+ED.US,D,20000428,000000,19.2246,19.3251,18.4669,18.5693,1368386.1703576,0
+ED.US,D,20000501,000000,18.5,18.5321,17.9423,18.2056,1336434.9825001,0
+ED.US,D,20000502,000000,18.1353,18.4093,17.7404,17.7795,495374.67028109,0
+ED.US,D,20000503,000000,17.7404,17.7795,17.5472,17.7404,499527.77095581,0
+ED.US,D,20000504,000000,17.6399,18.4093,17.3786,18.1052,994419.45101028,0
+ED.US,D,20000505,000000,18.0018,18.0018,17.679,17.9423,278277.22888796,0
+ED.US,D,20000508,000000,17.8749,18.8287,17.7795,18.2056,672371.61738171,0
+ED.US,D,20000509,000000,18.0691,18.1714,17.8096,18.0691,860073.30965352,0
+ED.US,D,20000510,000000,18.0691,18.3342,17.9724,18.2719,1091225.6640955,0
+ED.US,D,20000511,000000,18.2348,18.5693,18.1353,18.5,615983.79024563,0
+ED.US,D,20000512,000000,18.4309,18.5,18.1714,18.2348,2911374.8458218,0
+ED.US,D,20000515,000000,18.228,18.7263,18.228,18.5,540099.97544841,0
+ED.US,D,20000516,000000,18.3576,18.4015,17.7608,18.031,1152411.604332,0
+ED.US,D,20000517,000000,17.9607,17.9607,17.2567,17.4234,701928.36324523,0
+ED.US,D,20000518,000000,17.557,17.9607,17.4585,17.557,630679.61389237,0
+ED.US,D,20000519,000000,17.4888,18.031,17.4888,17.8896,1688842.4947893,0
+ED.US,D,20000522,000000,17.8896,18.2592,17.8593,18.1295,903044.0579679,0
+ED.US,D,20000523,000000,18.1295,18.1295,17.5912,17.8281,663107.63923471,0
+ED.US,D,20000524,000000,17.9607,18.2592,17.6926,17.8593,702724.11784364,0
+ED.US,D,20000525,000000,17.7287,17.7287,17.1573,17.2918,1322861.008764,0
+ED.US,D,20000526,000000,17.2918,17.6926,17.2567,17.4234,699530.84488042,0
+ED.US,D,20000530,000000,17.4888,17.4888,16.9515,17.2197,536271.94462896,0
+ED.US,D,20000531,000000,17.2197,17.6576,17.2197,17.4888,628125.20061319,0
+ED.US,D,20000601,000000,17.5229,17.5912,17.2197,17.4888,511669.18132335,0
+ED.US,D,20000602,000000,17.4585,17.4888,17.1573,17.2918,613263.25293945,0
+ED.US,D,20000605,000000,17.1914,17.2197,16.7505,16.8208,761190.546231,0
+ED.US,D,20000606,000000,16.888,17.2918,16.7505,17.05,777325.08598802,0
+ED.US,D,20000607,000000,17.1202,17.2918,17.05,17.1573,782597.98565946,0
+ED.US,D,20000608,000000,17.1573,17.6576,16.8208,17.2197,1170622.6944264,0
+ED.US,D,20000609,000000,17.2197,17.5912,17.2197,17.3884,587867.8114063,0
+ED.US,D,20000612,000000,17.4888,17.7287,17.4585,17.6702,814230.25640339,0
+ED.US,D,20000613,000000,17.6926,18.1939,17.557,17.7608,769818.74106483,0
+ED.US,D,20000614,000000,17.7287,17.7287,17.0929,17.1202,734351.26130278,0
+ED.US,D,20000615,000000,17.1914,17.8593,17.1914,17.7608,1189313.6983765,0
+ED.US,D,20000616,000000,17.6926,17.9607,17.2197,17.3884,1519190.8958696,0
+ED.US,D,20000619,000000,17.3884,17.6214,17.2918,17.3581,735156.24501381,0
+ED.US,D,20000620,000000,17.4234,17.4234,17.05,17.05,1047616.0560971,0
+ED.US,D,20000621,000000,17.0929,17.3581,17.0929,17.1573,1028604.0841194,0
+ED.US,D,20000622,000000,17.1914,17.2197,16.7505,16.9222,1310716.5220255,0
+ED.US,D,20000623,000000,16.9222,17.0929,16.851,16.9222,705278.53112283,0
+ED.US,D,20000626,000000,17.05,17.1573,16.851,16.9905,823333.23780818,0
+ED.US,D,20000627,000000,16.888,16.9515,16.2493,16.381,784997.55493819,0
+ED.US,D,20000628,000000,16.3196,17.0216,16.0816,16.7711,1295703.8321791,0
+ED.US,D,20000629,000000,16.7505,17.3581,16.4814,16.4814,953208.38683364,0
+ED.US,D,20000630,000000,16.4814,17.0216,15.8758,15.8807,1551615.8448411,0
+ED.US,D,20000703,000000,15.9832,16.6199,15.9832,16.2493,528278.50765134,0
+ED.US,D,20000705,000000,16.4814,16.8208,16.4512,16.5496,1700501.9403872,0
+ED.US,D,20000706,000000,16.6521,16.851,16.6199,16.8208,734351.26130278,0
+ED.US,D,20000707,000000,16.6901,17.0216,16.6901,16.9515,849691.58342369,0
+ED.US,D,20000710,000000,17.0216,17.3884,17.0216,17.2567,525886.11657132,0
+ED.US,D,20000711,000000,17.1573,17.2567,16.9905,17.2567,500644.49358167,0
+ED.US,D,20000712,000000,17.2197,17.2567,16.9515,17.0216,715980.19992315,0
+ED.US,D,20000713,000000,17.0216,17.1914,16.7505,17.1914,271090.82653527,0
+ED.US,D,20000714,000000,17.1202,17.3884,16.8208,16.9222,508789.69818889,0
+ED.US,D,20000717,000000,16.8208,17.1202,16.7993,16.9515,424125.92092823,0
+ED.US,D,20000718,000000,16.9222,17.2197,16.888,17.0216,762628.23688432,0
+ED.US,D,20000719,000000,17.05,17.4234,17.05,17.3581,1204011.5729373,0
+ED.US,D,20000720,000000,17.3884,17.3884,16.9222,17.0929,768375.92312673,0
+ED.US,D,20000721,000000,17.0216,17.1202,16.888,16.9222,765504.64364791,0
+ED.US,D,20000724,000000,16.9222,16.9222,16.381,16.6199,637385.07693236,0
+ED.US,D,20000725,000000,16.6199,16.9905,16.5496,16.6901,411506.64761884,0
+ED.US,D,20000726,000000,16.6199,16.6901,16.1488,16.1831,1706567.5182862,0
+ED.US,D,20000727,000000,16.2815,16.4814,16.2493,16.3497,554000.04449674,0
+ED.US,D,20000728,000000,16.3497,16.421,16.2211,16.2815,301285.40662587,0
+ED.US,D,20000731,000000,16.5224,16.5224,16.1831,16.2493,650487.34046836,0
+ED.US,D,20000801,000000,16.2493,16.6199,16.2493,16.5496,680515.79653197,0
+ED.US,D,20000802,000000,16.5496,16.8208,16.5224,16.5887,1249535.7090738,0
+ED.US,D,20000803,000000,16.7204,17.1202,16.7204,17.0295,1054165.6496796,0
+ED.US,D,20000804,000000,16.9222,17.3581,16.6199,17.3581,1578769.945055,0
+ED.US,D,20000807,000000,17.2918,17.7345,17.1914,17.7287,1276848.755116,0
+ED.US,D,20000808,000000,18.1568,18.1568,17.7287,18.031,1151925.5377346,0
+ED.US,D,20000809,000000,17.9286,18.031,17.8281,17.915,1205128.295563,0
+ED.US,D,20000810,000000,17.8896,17.9607,17.7608,17.8019,1138832.5033111,0
+ED.US,D,20000811,000000,17.8281,18.1568,17.7902,18.0651,3403716.2144249,0
+ED.US,D,20000814,000000,18.0486,18.3235,17.8096,18.1529,1742197.0202474,0
+ED.US,D,20000815,000000,18.0163,18.2533,17.8477,17.9841,734993.19735769,0
+ED.US,D,20000816,000000,17.7111,17.8096,17.5706,17.5824,1620309.1554578,0
+ED.US,D,20000817,000000,17.5706,17.5706,17.3015,17.44,1227012.5724764,0
+ED.US,D,20000818,000000,17.403,17.7111,17.2333,17.6117,1390753.4374974,0
+ED.US,D,20000821,000000,17.5706,17.5706,17.1631,17.3328,640103.56332462,0
+ED.US,D,20000822,000000,17.2635,17.3328,17.0627,17.2333,579239.61657246,0
+ED.US,D,20000823,000000,17.1338,17.5415,17.0627,17.4722,584669.41115829,0
+ED.US,D,20000824,000000,17.3708,17.403,17.0295,17.0295,562305.2203892,0
+ED.US,D,20000825,000000,17.0295,17.0295,16.4132,16.5887,683233.25746729,0
+ED.US,D,20000828,000000,16.6199,17.0977,16.5887,16.895,736271.94218271,0
+ED.US,D,20000829,000000,16.9583,16.9972,16.6521,16.6521,576204.26398058,0
+ED.US,D,20000830,000000,16.5496,17.1631,16.5496,17.1631,2077185.0952128,0
+ED.US,D,20000831,000000,17.0627,17.3015,17.0295,17.0627,929562.37486865,0
+ED.US,D,20000901,000000,17.0977,17.1338,16.9972,17.0022,635951.48810687,0
+ED.US,D,20000905,000000,16.9972,17.4722,16.9972,17.403,516301.17039686,0
+ED.US,D,20000906,000000,17.403,17.915,17.403,17.8477,918542.81441175,0
+ED.US,D,20000907,000000,17.8477,17.949,17.6117,17.8779,509272.68841551,0
+ED.US,D,20000908,000000,17.8779,18.7682,17.8779,18.7156,1509601.8478673,0
+ED.US,D,20000911,000000,18.6609,19.2733,18.6278,19.05,1399216.5337613,0
+ED.US,D,20000912,000000,19.0754,19.3445,18.6609,18.935,919503.66758018,0
+ED.US,D,20000913,000000,19.0754,19.3797,18.6278,18.7682,589142.4544035,0
+ED.US,D,20000914,000000,18.7019,18.7019,18.3235,18.5274,615182.90836243,0
+ED.US,D,20000915,000000,18.6609,19.1427,18.4961,18.7761,1285638.9721491,0
+ED.US,D,20000918,000000,19.0354,19.0354,18.3519,18.4182,1254007.7268621,0
+ED.US,D,20000919,000000,18.3235,18.3519,17.8096,18.0845,1083241.4562304,0
+ED.US,D,20000920,000000,17.949,18.2221,17.5415,17.949,1008954.2779148,0
+ED.US,D,20000921,000000,17.949,18.2533,17.3328,17.6399,1896667.7543798,0
+ED.US,D,20000922,000000,17.5415,18.2533,17.4722,17.8779,498572.04507214,0
+ED.US,D,20000925,000000,17.8779,17.9841,17.7111,17.8779,795375.17934019,0
+ED.US,D,20000926,000000,17.915,18.5274,17.8779,18.5274,1136437.0358603,0
+ED.US,D,20000927,000000,18.5274,18.7263,18.0486,18.7067,700012.80965008,0
+ED.US,D,20000928,000000,18.7019,19.0354,18.3235,18.5625,593935.44021921,0
+ED.US,D,20000929,000000,18.4591,18.7995,18.4591,18.6064,551764.54833108,0
+ED.US,D,20001002,000000,18.5625,18.9048,18.2221,18.9048,691864.52867198,0
+ED.US,D,20001003,000000,18.7263,18.9048,18.2533,18.4591,1082124.7336046,0
+ED.US,D,20001004,000000,18.3938,18.7263,17.8096,18.0163,1062636.9495991,0
+ED.US,D,20001005,000000,17.7111,18.2221,17.6117,17.6399,1317106.1443229,0
+ED.US,D,20001006,000000,17.7111,17.949,17.5034,17.6117,897134.34952631,0
+ED.US,D,20001009,000000,17.6399,17.8096,17.4722,17.6399,481952.4641746,0
+ED.US,D,20001010,000000,17.7111,18.187,17.679,17.8477,923974.65991149,0
+ED.US,D,20001011,000000,17.915,18.2221,17.7462,18.187,1007199.7210619,0
+ED.US,D,20001012,000000,18.0486,18.3235,17.6399,17.9841,778122.89150034,0
+ED.US,D,20001013,000000,17.9841,18.187,17.7795,17.949,418056.24120141,0
+ED.US,D,20001016,000000,18.0163,18.3938,17.7795,18.0163,479714.91709503,0
+ED.US,D,20001017,000000,18.0163,18.187,17.7462,17.8477,450165.3494302,0
+ED.US,D,20001018,000000,17.949,18.2533,17.4722,17.915,1624936.0172466,0
+ED.US,D,20001019,000000,17.7795,18.5274,17.5034,18.0486,2451789.6487871,0
+ED.US,D,20001020,000000,17.949,18.1188,17.7795,17.8779,1261355.1259569,0
+ED.US,D,20001023,000000,17.8477,18.2924,17.8477,18.1188,760231.74397646,0
+ED.US,D,20001024,000000,18.1529,18.5274,18.1529,18.423,1390593.4662122,0
+ED.US,D,20001025,000000,18.4591,18.7995,18.3938,18.4591,1225573.8563662,0
+ED.US,D,20001026,000000,18.3938,18.5274,18.1188,18.1529,737229.71898029,0
+ED.US,D,20001027,000000,18.1188,18.7995,18.0486,18.7682,1409919.2280185,0
+ED.US,D,20001030,000000,18.8345,19.2733,18.8345,19.2422,890583.73048679,0
+ED.US,D,20001031,000000,19.1018,19.3114,18.8687,19.1749,842817.94544281,0
+ED.US,D,20001101,000000,19.1749,19.6859,19.0754,19.4792,756238.614587,0
+ED.US,D,20001102,000000,19.3114,19.3797,19.1427,19.1749,913430.9114825,0
+ED.US,D,20001103,000000,19.1749,19.4489,18.9048,19.0042,672212.67155341,0
+ED.US,D,20001106,000000,19.0042,19.4792,18.9672,19.0354,878128.53029048,0
+ED.US,D,20001107,000000,19.0354,19.1018,18.6609,18.8345,554000.04449674,0
+ED.US,D,20001108,000000,18.6278,19.2422,18.5625,18.9672,1105444.6502573,0
+ED.US,D,20001109,000000,18.9672,19.1749,18.7995,19.0354,494255.89674131,0
+ED.US,D,20001110,000000,19.0754,19.4792,19.0754,19.3445,4161548.3891226,0
+ED.US,D,20001113,000000,19.4372,19.7503,19.1329,19.2314,1188030.8517236,0
+ED.US,D,20001114,000000,19.1612,19.1612,18.8471,18.8862,896655.46112753,0
+ED.US,D,20001115,000000,18.8862,19.368,18.8862,19.1329,884358.18130255,0
+ED.US,D,20001116,000000,19.2666,19.5738,19.2314,19.4732,699205.77502514,0
+ED.US,D,20001117,000000,19.368,19.7863,19.368,19.7863,1022696.4265918,0
+ED.US,D,20001120,000000,19.8564,20.0944,19.6839,20.0272,853521.66515705,0
+ED.US,D,20001121,000000,20.0272,20.1637,19.6839,20.1637,754318.95916402,0
+ED.US,D,20001122,000000,20.1637,20.6844,20.1315,20.6523,991706.09190279,0
+ED.US,D,20001124,000000,20.7527,20.7527,20.5138,20.6143,417255.35931821,0
+ED.US,D,20001127,000000,20.3372,20.4084,20.0944,20.231,796653.92416521,0
+ED.US,D,20001128,000000,20.2709,20.546,20.0613,20.4397,994579.42229552,0
+ED.US,D,20001129,000000,20.3714,20.9965,20.3372,20.7195,799529.30547185,0
+ED.US,D,20001130,000000,20.6844,20.86,20.5821,20.6143,931004.1673498,0
+ED.US,D,20001201,000000,20.6523,20.7527,20.3372,20.6523,979401.63387912,0
+ED.US,D,20001204,000000,20.6143,21.2003,20.6143,20.8892,571252.33233659,0
+ED.US,D,20001205,000000,20.86,20.8892,20.3003,20.4397,749531.1006331,0
+ED.US,D,20001206,000000,20.3372,20.5821,19.9559,20.3372,998255.68548536,0
+ED.US,D,20001207,000000,20.3372,20.6844,20.2709,20.3372,453048.93439251,0
+ED.US,D,20001208,000000,19.9559,19.993,19.8185,19.9267,1095059.8476566,0
+ED.US,D,20001211,000000,20.0613,20.0613,19.5073,19.8564,938828.40392956,0
+ED.US,D,20001212,000000,19.8848,20.1637,19.8564,19.8848,544891.93580716,0
+ED.US,D,20001213,000000,19.8564,19.8848,19.5738,19.7503,776844.14667531,0
+ED.US,D,20001214,000000,19.7863,19.8848,19.4079,19.4732,750327.88068846,0
+ED.US,D,20001215,000000,19.4372,19.5601,19.4079,19.4372,1322376.9930804,0
+ED.US,D,20001218,000000,19.7122,20.0613,19.6137,19.8564,1014709.1423559,0
+ED.US,D,20001219,000000,19.7863,20.3714,19.7122,20.3372,748412.32709332,0
+ED.US,D,20001220,000000,20.2709,21.096,20.2027,20.9273,1177972.1444352,0
+ED.US,D,20001221,000000,21.0268,21.5162,20.8199,21.3086,1152567.4737895,0
+ED.US,D,20001222,000000,21.172,21.2404,20.7527,21.2404,814388.17677473,0
+ED.US,D,20001226,000000,21.2715,21.8282,21.0268,21.7211,460868.04368749,0
+ED.US,D,20001227,000000,21.7922,21.8586,21.3787,21.5455,460868.04368749,0
+ED.US,D,20001228,000000,21.407,21.8282,21.3086,21.5835,500171.75792462,0
+ED.US,D,20001229,000000,21.6518,21.7513,21.3086,21.3086,654322.54948649,0
+ED.US,D,20010102,000000,21.2003,21.2404,20.6844,20.7898,545212.90383461,0
+ED.US,D,20010103,000000,21.0268,21.2003,20.1315,20.1637,896017.62690044,0
+ED.US,D,20010104,000000,19.993,20.0272,18.8862,19.056,1685803.0403695,0
+ED.US,D,20010105,000000,19.1983,19.4372,18.7487,18.9184,1086435.7546506,0
+ED.US,D,20010108,000000,19.0228,19.2314,18.8862,19.1612,834355.87463596,0
+ED.US,D,20010109,000000,19.1612,19.3368,18.7809,18.9184,548730.22119615,0
+ED.US,D,20010110,000000,18.9184,19.2314,18.8471,19.0228,837071.28465735,0
+ED.US,D,20010111,000000,19.0228,19.0938,18.1236,18.1568,2309295.2264523,0
+ED.US,D,20010112,000000,18.1939,18.5391,18.0534,18.3265,1613117.6258204,0
+ED.US,D,20010116,000000,18.3265,18.3265,17.3961,17.915,2844607.3433698,0
+ED.US,D,20010117,000000,17.8847,18.3011,17.6702,18.0232,1790757.5344329,0
+ED.US,D,20010118,000000,18.0534,18.5391,18.0232,18.4309,817581.44973795,0
+ED.US,D,20010119,000000,18.4309,19.0938,18.2592,18.7809,1469029.6433748,0
+ED.US,D,20010122,000000,19.0938,19.4372,18.9555,19.2314,971739.41949852,0
+ED.US,D,20010123,000000,19.368,19.8185,19.2314,19.368,1291392.8111331,0
+ED.US,D,20010124,000000,19.368,19.7863,19.368,19.5073,715980.19992315,0
+ED.US,D,20010125,000000,19.5738,19.8564,19.4079,19.6137,773966.71445476,0
+ED.US,D,20010126,000000,19.5415,19.8564,19.1612,19.368,1946668.0101325,0
+ED.US,D,20010129,000000,19.368,19.7386,19.3318,19.4869,839625.69793654,0
+ED.US,D,20010130,000000,19.5073,19.6186,19.1983,19.2987,920454.26617906,0
+ED.US,D,20010131,000000,19.2733,19.3611,18.9789,19.3368,690265.84127646,0
+ED.US,D,20010201,000000,19.3368,19.3368,19.0228,19.2314,500004.60844068,0
+ED.US,D,20010202,000000,19.3368,19.5942,19.1681,19.2032,628280.04461365,0
+ED.US,D,20010205,000000,19.2109,19.642,19.2032,19.5307,674289.22189077,0
+ED.US,D,20010206,000000,19.3914,19.642,19.2987,19.3991,436745.19423762,0
+ED.US,D,20010207,000000,19.5387,19.7035,19.4304,19.5601,488823.02578461,0
+ED.US,D,20010208,000000,19.5679,19.9745,19.5679,19.9394,704638.64598184,0
+ED.US,D,20010209,000000,20.076,20.3646,20.0563,20.3451,3275919.6666507,0
+ED.US,D,20010212,000000,20.4641,20.7332,20.0563,20.308,1116309.3667138,0
+ED.US,D,20010213,000000,20.308,20.3646,19.839,20.3646,1512478.254631,0
+ED.US,D,20010214,000000,20.2241,20.2769,19.8848,20.1159,1058318.7503544,0
+ED.US,D,20010215,000000,20.0563,20.0944,19.8848,20.0867,407353.54694413,0
+ED.US,D,20010216,000000,20.3372,20.5012,20.1159,20.2816,935634.10550938,0
+ED.US,D,20010220,000000,20.2378,20.5069,20.231,20.3646,857677.84220263,0
+ED.US,D,20010221,000000,20.2896,20.7848,20.2896,20.4007,1575260.8313491,0
+ED.US,D,20010222,000000,20.5821,20.7848,20.231,20.5518,877967.53354828,0
+ED.US,D,20010223,000000,20.665,20.7898,19.7737,20.1374,1003843.4004425,0
+ED.US,D,20010226,000000,20.1881,20.4172,20.0057,20.0339,1048096.9954097,0
+ED.US,D,20010227,000000,20.0339,20.4241,20.0339,20.2816,792023.98600563,0
+ED.US,D,20010228,000000,20.5635,20.7137,20.2495,20.7137,1656246.294506,0
+ED.US,D,20010301,000000,20.7898,20.8199,20.4172,20.5704,752088.59028315,0
+ED.US,D,20010302,000000,20.2816,20.5069,19.9989,20.1637,1259278.5756196,0
+ED.US,D,20010305,000000,20.2241,20.4758,19.757,20.2495,998574.60259891,0
+ED.US,D,20010306,000000,20.3372,20.4084,19.9511,20.3811,1334206.664533,0
+ED.US,D,20010307,000000,20.3938,20.665,20.0788,20.4534,1602893.8199618,0
+ED.US,D,20010308,000000,20.4534,20.5879,20.2241,20.4806,604636.08356258,0
+ED.US,D,20010309,000000,20.5069,20.5069,20.0563,20.4699,1140271.2194213,0
+ED.US,D,20010312,000000,20.4758,20.621,20.3372,20.4465,1058801.7405809,0
+ED.US,D,20010313,000000,20.5635,20.5635,19.9686,20.2446,1131324.107474,0
+ED.US,D,20010314,000000,20.1705,20.2027,19.6644,19.7863,706557.27594786,0
+ED.US,D,20010315,000000,19.9189,20.1705,19.6917,20.1315,912952.02308372,0
+ED.US,D,20010316,000000,20.0203,20.3646,19.8848,20.0203,1284363.3036948,0
+ED.US,D,20010319,000000,19.9189,20.076,19.6361,19.6917,803523.46031829,0
+ED.US,D,20010320,000000,19.6917,20.3003,19.6137,20.1159,1961212.0661496,0
+ED.US,D,20010321,000000,20.2241,20.6143,20.1832,20.388,1799064.7612391,0
+ED.US,D,20010322,000000,20.4465,20.4699,19.3865,19.9511,2223187.6057966,0
+ED.US,D,20010323,000000,19.6644,19.9745,19.5006,19.9394,1188030.8517236,0
+ED.US,D,20010326,000000,20.0339,20.7137,20.0339,20.5879,1270942.1230453,0
+ED.US,D,20010327,000000,20.6454,21.0619,20.5138,20.8649,904161.80605072,0
+ED.US,D,20010328,000000,20.8649,21.0589,20.1432,20.3646,3133585.215601,0
+ED.US,D,20010329,000000,20.3646,20.5069,19.8507,20.5069,2604185.8834961,0
+ED.US,D,20010330,000000,20.7332,20.9009,20.5752,20.8463,854807.58818077,0
+ED.US,D,20010402,000000,20.8463,21.3456,20.7898,21.1282,1414871.1596626,0
+ED.US,D,20010403,000000,20.9809,21.4607,20.7332,21.4187,1472703.8556507,0
+ED.US,D,20010404,000000,21.4187,21.6918,21.2277,21.4139,1384204.869372,0
+ED.US,D,20010405,000000,21.3213,21.3592,20.9009,21.0686,1173496.0248191,0
+ED.US,D,20010406,000000,21.1282,21.3456,20.2896,20.8824,1579091.9385394,0
+ED.US,D,20010409,000000,21.0686,21.6713,20.9809,21.4276,1230527.8389239,0
+ED.US,D,20010410,000000,21.4344,22.0244,21.4344,21.6713,1474456.3615897,0
+ED.US,D,20010411,000000,21.685,21.685,21.1643,21.4704,711991.17236152,0
+ED.US,D,20010412,000000,21.4538,21.6577,20.9477,21.289,582754.88302011,0
+ED.US,D,20010416,000000,21.2404,21.6781,21.1886,21.49,682115.50938446,0
+ED.US,D,20010417,000000,21.49,21.6781,21.3456,21.6781,1177489.1542086,0
+ED.US,D,20010418,000000,21.6781,21.8526,20.9877,21.2081,1012308.5476203,0
+ED.US,D,20010419,000000,21.2657,21.3086,20.6951,20.8132,1150814.9678505,0
+ED.US,D,20010420,000000,20.7898,21.213,20.5069,20.7937,1053368.8696243,0
+ED.US,D,20010423,000000,20.9809,21.1282,20.6767,21.0522,753042.2652529,0
+ED.US,D,20010424,000000,21.1282,21.3086,20.9273,21.2081,703042.00950023,0
+ED.US,D,20010425,000000,21.289,21.3836,21.0686,21.3407,615182.90836243,0
+ED.US,D,20010426,000000,21.3456,21.6283,21.3407,21.4665,735311.08901427,0
+ED.US,D,20010427,000000,21.3456,21.5162,20.9545,21.0686,726367.05343776,0
+ED.US,D,20010430,000000,21.2081,21.3456,20.9643,21.0189,618539.22898176,0
+ED.US,D,20010501,000000,21.0686,21.2003,20.9341,20.9604,608948.13006558,0
+ED.US,D,20010502,000000,20.8463,20.8717,20.4465,20.4758,1246661.3532241,0
+ED.US,D,20010503,000000,20.6767,20.6767,20.0867,20.3714,864866.29546923,0
+ED.US,D,20010504,000000,20.5138,20.6454,20.308,20.6073,695214.69654959,0
+ED.US,D,20010507,000000,20.8199,20.8199,20.5138,20.7459,638505.90138606,0
+ED.US,D,20010508,000000,20.7459,20.7586,20.4534,20.5704,1220940.8418357,0
+ED.US,D,20010509,000000,20.5704,20.9194,20.5265,20.7937,1069182.4413538,0
+ED.US,D,20010510,000000,20.9273,20.9692,20.7068,20.9604,514062.59786034,0
+ED.US,D,20010511,000000,20.9643,21.0141,20.7848,20.9194,3622250.3210144,0
+ED.US,D,20010514,000000,21.1643,21.4139,21.0024,21.4022,1285958.9147195,0
+ED.US,D,20010515,000000,21.2715,21.329,20.9877,21.1466,503682.92254443,0
+ED.US,D,20010516,000000,21.1847,21.4948,20.8132,21.4187,601442.81059935,0
+ED.US,D,20010517,000000,21.4704,21.4831,20.9809,21.096,750965.71491555,0
+ED.US,D,20010518,000000,21.2404,21.2715,21.096,21.213,451922.98265402,0
+ED.US,D,20010521,000000,21.329,21.3836,21.1583,21.3213,591224.13202564,0
+ED.US,D,20010522,000000,21.3213,21.4831,21.289,21.4831,503362.97997392,0
+ED.US,D,20010523,000000,21.5904,22.1004,21.5455,22.0585,1611203.0976821,0
+ED.US,D,20010524,000000,22.0643,22.4163,22.0087,22.2047,2239961.0052377,0
+ED.US,D,20010525,000000,22.1004,22.1862,21.8156,21.88,753365.28419426,0
+ED.US,D,20010529,000000,21.88,21.9911,21.6713,21.8526,677962.40870974,0
+ED.US,D,20010530,000000,21.9102,22.2223,21.9102,22.0244,466461.91138639,0
+ED.US,D,20010531,000000,22.0244,22.3539,22.0244,22.3217,441057.24074062,0
+ED.US,D,20010601,000000,22.2398,22.4096,22.0174,22.3539,928606.64898499,0
+ED.US,D,20010604,000000,22.3608,22.4983,22.1404,22.3608,660233.28338502,0
+ED.US,D,20010605,000000,22.3217,22.3539,21.9541,22.1121,1157521.4563473,0
+ED.US,D,20010606,000000,22.0643,22.1676,21.8399,21.8663,814388.17677473,0
+ED.US,D,20010607,000000,21.8975,22.0408,21.5348,21.6099,714542.50926983,0
+ED.US,D,20010608,000000,21.6401,21.8663,21.5348,21.8282,426041.47452338,0
+ED.US,D,20010611,000000,21.7874,22.2935,21.7874,22.2291,637709.12133069,0
+ED.US,D,20010612,000000,22.3217,22.5041,22.1589,22.275,671414.8660411,0
+ED.US,D,20010613,000000,22.2106,22.4407,21.8399,21.8663,762950.23036873,0
+ED.US,D,20010614,000000,21.9277,21.9277,21.3787,21.4187,780518.35895124,0
+ED.US,D,20010615,000000,21.2764,22.1004,21.2764,21.9911,1168065.2047764,0
+ED.US,D,20010618,000000,22.2398,22.3822,21.8917,21.9424,949692.09492905,0
+ED.US,D,20010619,000000,22.116,22.5353,21.9424,22.5353,1053527.8154525,0
+ED.US,D,20010620,000000,22.5353,22.7781,22.47,22.7664,1333559.6011935,0
+ED.US,D,20010621,000000,22.508,22.5801,22.0087,22.3539,1004485.3364974,0
+ED.US,D,20010622,000000,22.3539,22.6035,22.2398,22.6035,778604.85627,0
+ED.US,D,20010625,000000,22.47,22.7509,22.2398,22.3217,445527.20761496,0
+ED.US,D,20010626,000000,22.2671,22.7109,22.2398,22.6035,494255.89674131,0
+ED.US,D,20010627,000000,22.7157,22.8034,22.4622,22.6972,821260.78929866,0
+ED.US,D,20010628,000000,22.5557,22.8114,22.47,22.5557,966465.49437011,0
+ED.US,D,20010629,000000,22.5217,22.6972,22.2671,22.6972,983878.77895216,0
+ED.US,D,20010702,000000,22.5801,22.8181,22.47,22.7987,865827.14863768,0
+ED.US,D,20010703,000000,22.8181,22.98,22.7616,22.8922,263258.38629985,0
+ED.US,D,20010705,000000,22.8922,23.1809,22.705,23.1351,639625.70038279,0
+ED.US,D,20010706,000000,23.1351,23.2697,23.0113,23.0932,1760726.0019983,0
+ED.US,D,20010709,000000,23.0932,23.3711,22.9536,23.1311,798889.42033087,0
+ED.US,D,20010710,000000,23.1311,23.256,23.0366,23.0932,1231644.5615498,0
+ED.US,D,20010711,000000,23.0678,23.1488,22.6972,22.8114,653041.75374756,0
+ED.US,D,20010712,000000,22.7567,22.7567,22.4096,22.5217,811831.71258163,0
+ED.US,D,20010713,000000,22.5217,22.5704,22.2935,22.4096,1086757.748135,0
+ED.US,D,20010716,000000,22.3539,22.7157,22.3267,22.4407,831319.49658712,0
+ED.US,D,20010717,000000,22.4407,22.6689,22.1512,22.6689,976211.43728677,0
+ED.US,D,20010718,000000,22.6348,22.7226,22.5041,22.55,472052.70271443,0
+ED.US,D,20010719,000000,22.5353,22.7567,22.3042,22.4096,1044421.7576769,0
+ED.US,D,20010720,000000,22.47,22.5217,22.0244,22.1999,813264.27595016,0
+ED.US,D,20010723,000000,22.193,22.193,21.5348,21.6713,1544590.4392306,0
+ED.US,D,20010724,000000,21.6781,21.8039,21.0432,21.7259,1641554.5726871,0
+ED.US,D,20010725,000000,21.6401,22.3149,21.5348,22.2437,796498.05470779,0
+ED.US,D,20010726,000000,22.2437,22.5557,22.0174,22.4983,587547.8688358,0
+ED.US,D,20010727,000000,22.3013,22.4983,22.0174,22.3822,646173.24305144,0
+ED.US,D,20010730,000000,22.3822,22.6972,21.9161,22.6865,756875.42335712,0
+ED.US,D,20010731,000000,22.6972,22.7713,22.4163,22.6621,808319.52250486,0
+ED.US,D,20010801,000000,22.6913,22.9536,22.4924,22.8727,747450.44846791,0
+ED.US,D,20010802,000000,23.019,23.4929,22.861,23.4032,1072210.615747,0
+ED.US,D,20010803,000000,23.3964,23.7221,23.0815,23.5242,699205.77502514,0
+ED.US,D,20010806,000000,23.3828,23.3828,23.0424,23.2482,866782.87452134,0
+ED.US,D,20010807,000000,23.2482,23.5954,23.1614,23.4753,533236.59203708,0
+ED.US,D,20010808,000000,23.3506,23.4383,23.1254,23.2121,923171.72711438,0
+ED.US,D,20010809,000000,23.0366,23.7826,23.0113,23.6353,795060.36405448,0
+ED.US,D,20010810,000000,23.6353,23.8381,23.4929,23.8294,868216.46334683,0
+ED.US,D,20010813,000000,23.9688,23.9688,23.4636,23.6889,5185528.6878242,0
+ED.US,D,20010814,000000,22.9673,23.3925,22.9673,23.3165,1122375.9700698,0
+ED.US,D,20010815,000000,23.4871,23.4871,22.9439,23.1057,753842.12167915,0
+ED.US,D,20010816,000000,23.0531,23.5163,22.9926,23.4636,534186.165179,0
+ED.US,D,20010817,000000,23.2286,23.4636,23.1614,23.2413,452400.84559585,0
+ED.US,D,20010820,000000,23.1097,23.4988,23.1097,23.4569,360546.56415468,0
+ED.US,D,20010821,000000,23.5163,23.8987,23.4636,23.6158,615500.80001901,0
+ED.US,D,20010822,000000,23.5505,24.2565,23.5505,23.9639,1214714.2671945,0
+ED.US,D,20010823,000000,23.7162,24.0898,23.7162,23.9249,894098.99693443,0
+ED.US,D,20010824,000000,24.1248,24.1248,23.8703,24.0263,537707.58436837,0
+ED.US,D,20010827,000000,23.9532,24.2312,23.9454,24.1834,499365.74875664,0
+ED.US,D,20010828,000000,24.039,24.2369,24.0029,24.0459,565183.6780667,0
+ED.US,D,20010829,000000,24.0079,24.0683,23.9249,24.0079,788349.77372971,0
+ED.US,D,20010830,000000,23.9532,24.0966,23.6821,23.764,657675.79373496,0
+ED.US,D,20010831,000000,23.7221,23.8449,23.5954,23.6285,500325.57646812,0
+ED.US,D,20010904,000000,23.6285,24.1551,23.6285,23.9044,496331.42162171,0
+ED.US,D,20010905,000000,23.6285,24.1033,23.6285,23.8927,869501.3609136,0
+ED.US,D,20010906,000000,23.804,24.2623,23.804,24.1834,760871.62911745,0
+ED.US,D,20010907,000000,24.0079,24.3617,23.9249,23.9942,1419188.3334503,0
+ED.US,D,20010910,000000,24.039,24.2028,23.8635,24.1131,1180204.56423,0
+ED.US,D,20010917,000000,23.8381,23.8927,23.1097,23.7455,2442525.6706401,0
+ED.US,D,20010918,000000,23.7513,24.5315,23.6782,24.3774,1048732.7787229,0
+ED.US,D,20010919,000000,24.6164,25.0601,24.0079,24.35,1882932.7839015,0
+ED.US,D,20010920,000000,24.0966,24.357,24.0966,24.1902,1752098.8326214,0
+ED.US,D,20010921,000000,23.6938,23.9454,23.5056,23.6938,2376548.7955018,0
+ED.US,D,20010924,000000,23.6938,23.7299,23.1097,23.4032,1308481.0258599,0
+ED.US,D,20010925,000000,23.4032,23.4032,23.1057,23.3427,840903.41730461,0
+ED.US,D,20010926,000000,23.1682,23.2336,22.7664,23.2336,869177.31651527,0
+ED.US,D,20010927,000000,23.2336,23.3048,22.8796,23.2697,941865.80743537,0
+ED.US,D,20010928,000000,23.2697,23.5416,23.2482,23.53,1422223.6860423,0
+ED.US,D,20011001,000000,23.53,23.6655,23.3048,23.6655,1093935.9468321,0
+ED.US,D,20011002,000000,23.6655,24.3862,23.6519,24.3189,1370621.6665232,0
+ED.US,D,20011003,000000,24.3189,24.3423,24.0683,24.2312,3189019.3677674,0
+ED.US,D,20011004,000000,23.8381,24.039,23.6938,23.9308,1165670.7627824,0
+ED.US,D,20011005,000000,23.8635,24.1834,23.8381,24.1551,557993.1738862,0
+ED.US,D,20011008,000000,24.0966,24.1375,23.8576,23.9249,473803.15773955,0
+ED.US,D,20011009,000000,23.8381,23.9639,23.6031,23.6938,552883.32187087,0
+ED.US,D,20011010,000000,23.6285,23.7377,23.3778,23.6031,1428771.2287109,0
+ED.US,D,20011011,000000,23.4636,23.6938,23.1985,23.294,530676.02601616,0
+ED.US,D,20011012,000000,23.1751,23.4871,23.0873,23.3711,609435.22212002,0
+ED.US,D,20011015,000000,23.2881,23.7513,23.1868,23.3778,500325.57646812,0
+ED.US,D,20011016,000000,23.2881,23.7699,23.2881,23.7045,400165.09367753,0
+ED.US,D,20011017,000000,23.7513,23.8381,23.412,23.4519,305277.51055838,0
+ED.US,D,20011018,000000,23.4519,23.564,22.9996,23.0317,932598.7529175,0
+ED.US,D,20011019,000000,23.0317,23.3857,23.0317,23.2697,921900.16048804,0
+ED.US,D,20011022,000000,23.3778,23.3925,22.9996,23.256,688981.96916665,0
+ED.US,D,20011023,000000,23.2286,23.2286,22.8854,22.9469,1034353.8212758,0
+ED.US,D,20011024,000000,22.9469,23.0424,22.7294,22.8981,714698.37872725,0
+ED.US,D,20011025,000000,22.8435,23.3427,22.7664,23.256,677641.4406823,0
+ED.US,D,20011026,000000,23.256,23.3165,22.861,23.1184,618058.28966907,0
+ED.US,D,20011029,000000,23.0317,23.098,22.8796,22.9712,386266.05008616,0
+ED.US,D,20011030,000000,22.8298,22.9926,22.5431,22.5908,812630.54355091,0
+ED.US,D,20011031,000000,22.5704,22.8727,22.5704,22.8181,992184.98030158,0
+ED.US,D,20011101,000000,22.7664,23.256,22.7109,23.0424,1674296.3878582,0
+ED.US,D,20011102,000000,23.0531,23.1097,22.2437,22.98,1175411.5784143,0
+ED.US,D,20011105,000000,23.0531,23.764,23.0531,23.6938,897289.19352678,0
+ED.US,D,20011106,000000,23.5505,23.8381,23.4636,23.8207,730679.09994077,0
+ED.US,D,20011107,000000,23.6285,23.804,23.5416,23.6158,465499.00730402,0
+ED.US,D,20011108,000000,23.764,24.0079,23.6519,23.8781,729082.46345916,0
+ED.US,D,20011109,000000,24.0683,24.2565,23.6782,23.9376,5560932.0723679,0
+ED.US,D,20011112,000000,23.9376,23.9376,23.019,23.3584,3155149.5499439,0
+ED.US,D,20011113,000000,23.3048,23.5757,23.1311,23.5416,962951.25337942,0
+ED.US,D,20011114,000000,23.5992,23.6285,23.0599,23.1936,1058634.591097,0
+ED.US,D,20011115,000000,23.019,23.1614,22.3988,22.4924,2204659.6495025,0
+ED.US,D,20011116,000000,22.4924,22.8922,22.428,22.6796,500325.57646812,0
+ED.US,D,20011119,000000,22.7567,22.7567,22.31,22.6085,924447.39556853,0
+ED.US,D,20011120,000000,22.6085,23.2286,22.5801,23.1254,804325.36765843,0
+ED.US,D,20011121,000000,23.1254,23.1311,22.428,22.7294,545692.81769035,0
+ED.US,D,20011123,000000,22.5801,22.9439,22.5139,22.939,250002.30422034,0
+ED.US,D,20011126,000000,22.9536,23.019,22.6348,22.7664,448570.7638625,0
+ED.US,D,20011127,000000,22.7226,22.9322,22.4622,22.786,911189.26257511,0
+ED.US,D,20011128,000000,22.8659,22.8659,22.4407,22.4622,493773.93197165,0
+ED.US,D,20011129,000000,22.55,22.6689,22.2516,22.6689,442978.94707752,0
+ED.US,D,20011130,000000,22.7781,22.7927,22.4924,22.6162,479714.91709503,0
+ED.US,D,20011203,000000,22.6162,22.6348,22.4096,22.5217,608792.26060816,0
+ED.US,D,20011204,000000,22.428,22.7781,22.3822,22.7781,668379.5134492,0
+ED.US,D,20011205,000000,22.8981,22.8981,22.5801,22.7781,337862.43081509,0
+ED.US,D,20011206,000000,22.6348,22.7226,22.3539,22.3988,596018.1432983,0
+ED.US,D,20011207,000000,22.3988,22.7616,22.31,22.7226,566937.2094627,0
+ED.US,D,20011210,000000,22.7226,22.7226,22.2876,22.4036,515657.18342804,0
+ED.US,D,20011211,000000,22.4036,22.6348,21.9619,22.0478,708315.93462863,0
+ED.US,D,20011212,000000,22.1999,22.2291,21.3787,21.9726,1460080.4805135,0
+ED.US,D,20011213,000000,21.9726,22.2935,21.8586,21.9424,977965.99413972,0
+ED.US,D,20011214,000000,21.9424,21.9911,21.6401,21.9102,934036.44357082,0
+ED.US,D,20011217,000000,21.9463,21.9911,21.6713,21.7581,673651.3876637,0
+ED.US,D,20011218,000000,22.0507,22.2876,21.8342,22.2516,777964.971129,0
+ED.US,D,20011219,000000,22.2516,22.9869,22.0702,22.8659,984198.72152265,0
+ED.US,D,20011220,000000,22.8659,22.9439,22.5139,22.6865,657992.65993459,0
+ED.US,D,20011221,000000,22.8435,22.8981,22.5139,22.6689,823013.2952377,0
+ED.US,D,20011224,000000,22.7109,22.9536,22.7109,22.9049,316776.98487103,0
+ED.US,D,20011226,000000,23.0424,23.5505,22.9536,23.3828,767903.18746968,0
+ED.US,D,20011227,000000,23.4227,23.6889,23.412,23.4519,496972.33221965,0
+ED.US,D,20011228,000000,23.4569,23.6431,23.1614,23.5914,802566.70897765,0
+ED.US,D,20011231,000000,23.5992,23.884,23.5416,23.6353,677325.59993962,0
+ED.US,D,20020102,000000,23.4871,23.9104,23.2697,23.884,849214.74593883,0
+ED.US,D,20020103,000000,23.9728,24.0029,23.6655,23.9532,1004328.4415831,0
+ED.US,D,20020104,000000,23.9532,23.9688,23.6285,23.9376,766306.55098806,0
+ED.US,D,20020107,000000,23.8508,24.0537,23.6704,24.0263,1126213.2300017,0
+ED.US,D,20020108,000000,23.8635,23.9639,23.764,23.8207,659913.34081452,0
+ED.US,D,20020109,000000,23.8207,24.0136,23.61,23.7104,749369.07843393,0
+ED.US,D,20020110,000000,23.6655,23.9181,23.5992,23.8576,561027.50102113,0
+ED.US,D,20020111,000000,23.9249,23.9376,23.6704,23.7221,538667.41207987,0
+ED.US,D,20020114,000000,23.8449,24.3082,23.7513,24.2244,1246816.1972245,0
+ED.US,D,20020115,000000,24.2975,24.6486,24.2155,24.3316,1431805.5558459,0
+ED.US,D,20020116,000000,24.3082,24.6417,24.1375,24.4369,997295.85777387,0
+ED.US,D,20020117,000000,24.2155,24.5266,24.1248,24.2419,1066627.0026176,0
+ED.US,D,20020118,000000,24.3082,24.4145,24.1551,24.3617,870774.97845385,0
+ED.US,D,20020122,000000,24.2155,24.396,24.1688,24.2419,1002409.811617,0
+ED.US,D,20020123,000000,24.276,24.3617,24.1551,24.3023,581159.27199544,0
+ED.US,D,20020124,000000,24.3023,24.5139,24.2155,24.3617,580198.418827,0
+ED.US,D,20020125,000000,24.3617,24.3617,24.1337,24.3248,875727.9355548,0
+ED.US,D,20020128,000000,24.2419,24.3248,24.0751,24.1551,696176.57517499,0
+ED.US,D,20020129,000000,24.1551,24.3774,23.8381,23.8576,881002.88614017,0
+ED.US,D,20020130,000000,23.7513,23.8927,23.4442,23.7377,1143467.5687555,0
+ED.US,D,20020131,000000,23.7162,24.0079,23.4569,24.0079,664065.41603228,0
+ED.US,D,20020201,000000,23.8576,24.0751,23.7757,24.0615,526201.95731398,0
+ED.US,D,20020204,000000,23.9181,24.2155,23.8635,23.9864,537068.72468434,0
+ED.US,D,20020205,000000,23.9864,24.1033,23.7826,24.0136,1070619.1065502,0
+ED.US,D,20020206,000000,23.8635,24.1375,23.8449,24.1375,1219180.132241,0
+ED.US,D,20020207,000000,24.0683,24.3082,24.0136,24.0898,740427.09377134,0
+ED.US,D,20020208,000000,24.0683,24.3082,24.039,24.2682,3369851.5238862,0
+ED.US,D,20020211,000000,24.396,24.55,24.1337,24.4145,1719353.9410795,0
+ED.US,D,20020212,000000,24.396,24.5139,24.1951,24.1951,989148.60225274,0
+ED.US,D,20020213,000000,24.2623,24.4008,24.1902,24.2623,867583.75640453,0
+ED.US,D,20020214,000000,24.3082,24.3082,24.0136,24.0898,596178.11458355,0
+ED.US,D,20020215,000000,24.1337,24.2496,23.8927,24.1551,728600.4986895,0
+ED.US,D,20020219,000000,24.039,24.1902,23.8381,23.8781,504319.73131455,0
+ED.US,D,20020220,000000,23.8781,23.9795,23.3282,23.8987,743780.33801982,0
+ED.US,D,20020221,000000,23.8294,24.1337,23.7455,23.764,460389.15528869,0
+ED.US,D,20020222,000000,23.5954,24.2204,23.5954,24.1375,648729.70724455,0
+ED.US,D,20020225,000000,24.3082,24.3082,23.764,23.8927,636749.29361919,0
+ED.US,D,20020226,000000,24.039,24.0683,23.8,23.9454,470930.85280378,0
+ED.US,D,20020227,000000,24.039,24.2496,23.9044,24.0898,395213.16203353,0
+ED.US,D,20020228,000000,24.0898,24.3082,24.039,24.2204,610071.00543319,0
+ED.US,D,20020301,000000,24.2244,24.5559,24.1902,24.5559,554801.95183688,0
+ED.US,D,20020304,000000,24.6017,24.903,24.4876,24.8884,666144.01728355,0
+ED.US,D,20020305,000000,24.8884,24.9206,24.6017,24.9206,726043.00903945,0
+ED.US,D,20020306,000000,24.9206,25.2268,24.6973,25.2268,998733.54842719,0
+ED.US,D,20020307,000000,25.138,25.2961,24.9908,25.2151,1056725.1902435,0
+ED.US,D,20020308,000000,25.1089,25.3215,24.9908,25.0766,688670.2302518,0
+ED.US,D,20020311,000000,25.0766,25.1956,24.7635,25.0766,600325.06251652,0
+ED.US,D,20020312,000000,25.1089,25.1089,24.6486,24.711,860073.30965352,0
+ED.US,D,20020313,000000,24.6973,24.7782,24.4876,24.5696,734675.3057011,0
+ED.US,D,20020314,000000,24.6017,24.786,24.55,24.6973,746489.59529947,0
+ED.US,D,20020315,000000,24.8387,24.9274,24.5626,24.6329,1069661.3297526,0
+ED.US,D,20020318,000000,24.4876,24.7489,24.3374,24.6329,865666.15189547,0
+ED.US,D,20020319,000000,24.6329,24.8123,24.5626,24.5753,678123.40545195,0
+ED.US,D,20020320,000000,24.5139,24.786,24.2496,24.6827,434994.7392125,0
+ED.US,D,20020321,000000,24.5315,25.1089,24.5003,25.0601,764225.89882289,0
+ED.US,D,20020322,000000,25.1703,25.1703,24.7635,24.786,794893.21457053,0
+ED.US,D,20020325,000000,24.7207,24.9167,24.5315,24.6368,716942.07854856,0
+ED.US,D,20020326,000000,24.6631,24.8328,24.595,24.7724,730197.13517111,0
+ED.US,D,20020327,000000,24.7568,25.0084,24.6329,24.945,862151.91090479,0
+ED.US,D,20020328,000000,24.9567,25.222,24.8709,24.8757,942184.72454891,0
+ED.US,D,20020401,000000,24.8757,24.903,24.6417,24.7568,644253.58762847,0
+ED.US,D,20020402,000000,24.7489,25.0766,24.7158,25.0601,786909.00670551,0
+ED.US,D,20020403,000000,25.021,25.2785,24.9333,25.2268,1096501.6401378,0
+ED.US,D,20020404,000000,25.2268,25.3594,25.178,25.3467,1109911.5407608,0
+ED.US,D,20020405,000000,25.3155,25.495,25.0766,25.0902,718702.78814325,0
+ED.US,D,20020408,000000,25.021,25.138,24.8709,25.138,478124.43335515,0
+ED.US,D,20020409,000000,25.138,25.138,24.945,24.9967,418859.17399853,0
+ED.US,D,20020410,000000,24.8445,25.2961,24.8387,25.259,612146.53031358,0
+ED.US,D,20020411,000000,25.2658,25.3155,24.9333,24.985,559111.94742598,0
+ED.US,D,20020412,000000,24.8387,24.9908,24.7568,24.985,649209.6211003,0
+ED.US,D,20020415,000000,24.8387,24.908,24.6777,24.6827,751290.78477083,0
+ED.US,D,20020416,000000,24.8709,25.2268,24.786,25.1703,920933.15457786,0
+ED.US,D,20020417,000000,25.1703,25.2405,24.9967,25.2346,529397.28119112,0
+ED.US,D,20020418,000000,25.2268,25.4004,25.1586,25.4004,677641.4406823,0
+ED.US,D,20020419,000000,25.3467,25.4608,25.1089,25.4346,622847.17365696,0
+ED.US,D,20020422,000000,25.495,25.6715,25.454,25.5827,545374.92603376,0
+ED.US,D,20020423,000000,25.4677,26.0654,25.4677,25.7671,881002.88614017,0
+ED.US,D,20020424,000000,25.7671,26.0714,25.6402,25.8217,928282.60458666,0
+ED.US,D,20020425,000000,25.7611,25.7611,25.5535,25.5827,630679.61389237,0
+ED.US,D,20020426,000000,25.4677,25.5749,25.1907,25.4794,852087.0508746,0
+ED.US,D,20020429,000000,25.3272,25.6295,25.2892,25.4608,570616.54902341,0
+ED.US,D,20020430,000000,25.6091,25.8772,25.5341,25.8724,861513.05122077,0
+ED.US,D,20020501,000000,25.7924,26.0372,25.6773,25.9426,1141065.9485629,0
+ED.US,D,20020502,000000,25.7924,26.1112,25.6402,26.1112,582119.09970694,0
+ED.US,D,20020503,000000,26.1112,26.2449,25.9484,26.164,967263.29988244,0
+ED.US,D,20020506,000000,26.1795,26.4097,26.1464,26.2868,623490.13516881,0
+ED.US,D,20020507,000000,26.2927,26.3804,26.0294,26.2059,689786.95287767,0
+ED.US,D,20020508,000000,26.0587,26.5287,26.0372,26.5287,1423177.361012,0
+ED.US,D,20020509,000000,26.474,26.7432,26.3228,26.4799,902885.1121396,0
+ED.US,D,20020510,000000,26.3532,26.6515,26.1308,26.199,3109622.3374365,0
+ED.US,D,20020513,000000,26.3278,26.6438,26.1795,26.5414,931165.164092,0
+ED.US,D,20020514,000000,26.5725,26.5725,26.24,26.5247,868378.48554599,0
+ED.US,D,20020515,000000,26.4799,26.5618,26.2117,26.3278,649848.48078433,0
+ED.US,D,20020516,000000,26.3278,26.3599,26.0108,26.0908,766623.4171877,0
+ED.US,D,20020517,000000,25.9971,26.1416,25.5214,26.0771,901290.5265719,0
+ED.US,D,20020520,000000,26.0294,26.5414,26.0294,26.2653,619012.99009577,0
+ED.US,D,20020521,000000,26.1795,26.6682,25.4881,26.4916,962153.44786711,0
+ED.US,D,20020522,000000,26.4916,26.9548,26.4477,26.8992,822052.44206924,0
+ED.US,D,20020523,000000,27.0231,27.1801,26.8447,27.062,1017903.4407761,0
+ED.US,D,20020524,000000,27.0797,27.2933,26.9431,27.1001,774928.59308016,0
+ED.US,D,20020528,000000,27.1001,27.1938,27.0231,27.1108,517900.88324935,0
+ED.US,D,20020529,000000,27.0231,27.0934,26.8447,26.8992,930681.14840843,0
+ED.US,D,20020530,000000,26.8115,26.8992,26.436,26.5491,797932.66899025,0
+ED.US,D,20020531,000000,26.5491,26.5491,26.3054,26.3121,764863.73304996,0
+ED.US,D,20020603,000000,26.3171,26.3278,25.7397,25.7397,920137.39997945,0
+ED.US,D,20020604,000000,25.6091,25.9971,25.5769,25.9016,1161352.5635376,0
+ED.US,D,20020605,000000,25.9075,25.9075,25.4346,25.6773,896812.3560419,0
+ED.US,D,20020606,000000,25.6715,25.6773,24.9274,24.9391,1365993.7792775,0
+ED.US,D,20020607,000000,24.7968,24.9206,24.5626,24.7421,1839326.2522739,0
+ED.US,D,20020610,000000,24.7724,24.9274,24.6563,24.7968,1236599.5695647,0
+ED.US,D,20020611,000000,24.7968,24.9771,24.6631,24.6631,1198895.5681801,0
+ED.US,D,20020612,000000,24.826,24.9274,24.6164,24.8094,1009122.4528558,0
+ED.US,D,20020613,000000,24.8094,24.908,24.6563,24.7899,2324305.8653848,0
+ED.US,D,20020614,000000,24.8123,24.826,24.4242,24.7724,1001453.0602764,0
+ED.US,D,20020617,000000,24.8582,24.8884,24.6417,24.8659,1322698.9865649,0
+ED.US,D,20020618,000000,25.1586,25.1907,24.9206,25.0962,1687722.6957926,0
+ED.US,D,20020619,000000,25.0962,25.1907,24.8094,24.8884,1153050.4640161,0
+ED.US,D,20020620,000000,24.8046,25.0084,24.6329,24.6973,793780.59377249,0
+ED.US,D,20020621,000000,24.4086,24.8504,24.35,24.8328,1600339.4066826,0
+ED.US,D,20020624,000000,24.8328,24.8445,24.4311,24.5452,1098575.1141043,0
+ED.US,D,20020625,000000,24.5452,24.8183,24.4369,24.5841,1030841.631199,0
+ED.US,D,20020626,000000,24.5559,24.5559,24.1073,24.3774,1595707.4176091,0
+ED.US,D,20020627,000000,24.4086,24.6563,24.2496,24.6417,947459.67513427,0
+ED.US,D,20020628,000000,24.6777,25.2024,24.6212,25.0962,1136597.0071455,0
+ED.US,D,20020701,000000,25.0962,25.1283,24.7382,24.7899,738184.419407,0
+ED.US,D,20020702,000000,24.6777,24.826,24.314,24.3862,1061830.9404311,0
+ED.US,D,20020703,000000,24.472,24.5266,24.039,24.0459,742819.48485137,0
+ED.US,D,20020705,000000,24.1375,24.1375,23.7299,24.0751,579720.55588516,0
+ED.US,D,20020708,000000,23.9864,24.1073,23.8576,24.0136,938513.58864384,0
+ED.US,D,20020709,000000,23.9864,24.0898,23.4442,23.4442,1059434.4475232,0
+ED.US,D,20020710,000000,23.6889,23.6889,22.508,22.6913,1755772.0194404,0
+ED.US,D,20020711,000000,22.5431,23.2989,22.275,23.2336,1843631.1205783,0
+ED.US,D,20020712,000000,23.2413,23.2413,22.47,22.6035,1854656.8337769,0
+ED.US,D,20020715,000000,22.6085,22.6085,21.3407,22.5908,3651801.9395931,0
+ED.US,D,20020716,000000,22.5754,22.9049,22.2876,22.3344,2661215.6466871,0
+ED.US,D,20020717,000000,22.3461,22.5431,21.8975,22.275,1938362.83424,0
+ED.US,D,20020718,000000,22.275,22.275,21.8469,21.8526,1330045.3602028,0
+ED.US,D,20020719,000000,21.4607,21.5904,20.7703,20.9643,3013458.0604062,0
+ED.US,D,20020722,000000,20.9194,21.4607,20.7586,21.3007,2683426.0189126,0
+ED.US,D,20020723,000000,21.3007,21.5524,19.9267,20.1881,3092370.0495966,0
+ED.US,D,20020724,000000,19.6565,22.1999,19.6224,22.1004,3039813.3296509,0
+ED.US,D,20020725,000000,22.1862,23.4442,21.9658,23.4442,2517601.4253554,0
+ED.US,D,20020726,000000,23.3857,23.8927,23.0531,23.5416,2268236.9553623,0
+ED.US,D,20020729,000000,23.6226,24.2897,23.5105,23.9728,1937405.0574423,0
+ED.US,D,20020730,000000,23.9728,25.374,23.8635,25.3078,2264082.8292306,0
+ED.US,D,20020731,000000,25.2463,25.8217,24.6417,25.7611,2540287.609609,0
+ED.US,D,20020801,000000,25.5476,25.7924,24.711,24.8884,1715835.598261,0
+ED.US,D,20020802,000000,24.8884,25.2463,24.396,24.7334,1862483.1212706,0
+ED.US,D,20020805,000000,24.8826,25.4608,24.671,24.8123,1481485.869028,0
+ED.US,D,20020806,000000,25.0084,25.8471,25.0084,25.7846,1442670.2723023,0
+ED.US,D,20020807,000000,26.0294,26.1376,25.73,25.967,1552098.8350676,0
+ED.US,D,20020808,000000,25.8616,26.2303,25.5749,26.1172,1232919.204547,0
+ED.US,D,20020809,000000,26.0294,26.3278,25.73,25.9163,3240938.2534861,0
+ED.US,D,20020812,000000,25.7611,26.281,25.6676,26.281,1782453.3839973,0
+ED.US,D,20020813,000000,25.9709,26.0654,25.5769,25.6295,1330367.3536871,0
+ED.US,D,20020814,000000,25.6295,26.1249,25.4677,26.0654,1294905.0012098,0
+ED.US,D,20020815,000000,26.0714,26.3121,25.6091,25.7173,1297620.4112312,0
+ED.US,D,20020816,000000,25.6402,25.7544,25.416,25.5682,1077489.6681602,0
+ED.US,D,20020819,000000,25.5164,25.7611,25.4004,25.6013,1104808.8669441,0
+ED.US,D,20020820,000000,25.5164,25.6832,25.2151,25.4716,1578454.1043124,0
+ED.US,D,20020821,000000,25.4716,25.9904,25.3594,25.9075,1813283.747401,0
+ED.US,D,20020822,000000,25.9601,26.2303,25.9426,26.1795,1260724.4699286,0
+ED.US,D,20020823,000000,26.1864,26.1864,25.6159,25.6402,797932.66899025,0
+ED.US,D,20020826,000000,25.6472,25.9484,25.5769,25.9016,934197.44031302,0
+ED.US,D,20020827,000000,25.9075,25.9971,25.4491,25.454,1367112.5528172,0
+ED.US,D,20020828,000000,25.4491,25.454,25.1342,25.2151,830678.58598917,0
+ED.US,D,20020829,000000,25.1527,25.2083,24.786,24.9391,1332443.9040245,0
+ED.US,D,20020830,000000,24.786,25.0835,24.6631,24.786,2050981.5935977,0
+ED.US,D,20020903,000000,24.8123,24.8445,24.35,24.472,1820634.2228668,0
+ED.US,D,20020904,000000,24.472,24.5753,23.9181,24.4505,1074133.3475408,0
+ED.US,D,20020905,000000,24.4457,24.5696,24.2087,24.357,837071.28465735,0
+ED.US,D,20020906,000000,24.4828,24.6329,24.3082,24.4242,873010.47461949,0
+ED.US,D,20020909,000000,24.357,24.6281,23.8781,24.3423,1532766.9205196,0
+ED.US,D,20020910,000000,24.3423,24.4876,24.1131,24.3023,2226707.999529,0
+ED.US,D,20020911,000000,24.5452,24.5452,24.1434,24.3316,669818.22955948,0
+ED.US,D,20020912,000000,24.3316,24.3911,23.8294,23.8703,1062470.8255721,0
+ED.US,D,20020913,000000,23.7513,24.3316,23.7221,24.1434,1826857.7211371,0
+ED.US,D,20020916,000000,23.8781,24.2565,23.7757,24.2244,1937245.0861571,0
+ED.US,D,20020917,000000,24.2682,24.357,23.9639,24.039,1758804.2956614,0
+ED.US,D,20020918,000000,24.0079,24.7421,23.8449,24.4876,1666472.1512785,0
+ED.US,D,20020919,000000,24.3911,24.671,24.0537,24.4008,1340271.2169751,0
+ED.US,D,20020920,000000,24.2975,24.3023,23.2881,24.1619,3231516.3549678,0
+ED.US,D,20020923,000000,23.9308,24.0966,23.4753,23.8508,1212635.6659432,0
+ED.US,D,20020924,000000,23.8118,23.8118,23.1809,23.4442,1849543.9053907,0
+ED.US,D,20020925,000000,23.5349,24.35,23.4442,23.9942,1101771.4634384,0
+ED.US,D,20020926,000000,24.0537,24.908,24.0537,24.903,2061847.3355111,0
+ED.US,D,20020927,000000,24.8123,24.9206,24.3316,24.671,2750989.2759631,0
+ED.US,D,20020930,000000,24.671,24.7782,24.0751,24.4935,2150828.2865595,0
+ED.US,D,20021001,000000,24.5452,25.3546,24.2682,25.3409,1540439.3894699,0
+ED.US,D,20021002,000000,25.1829,25.5476,24.908,25.0601,1661840.1622049,0
+ED.US,D,20021003,000000,25.5281,25.7924,25.2405,25.7027,2019511.345053,0
+ED.US,D,20021004,000000,25.3935,25.6676,25.178,25.5341,2066325.5060411,0
+ED.US,D,20021007,000000,25.7611,26.6555,25.6013,26.0985,1719665.6799943,0
+ED.US,D,20021008,000000,26.1864,27.069,25.0835,26.7179,3782632.8145022,0
+ED.US,D,20021009,000000,26.4916,26.4964,24.8445,24.9206,3324164.3400934,0
+ED.US,D,20021010,000000,24.7968,26.0108,24.3248,25.8772,2952594.1136541,0
+ED.US,D,20021011,000000,26.0372,26.1308,25.3594,25.5769,1912005.5140814,0
+ED.US,D,20021014,000000,24.9694,25.886,24.6017,25.8022,1561359.7368439,0
+ED.US,D,20021015,000000,25.8558,25.886,25.335,25.5682,2488846.5868321,0
+ED.US,D,20021016,000000,25.5682,25.5682,24.5383,24.5383,2509134.2272639,0
+ED.US,D,20021017,000000,24.8123,25.3409,24.0615,25.3409,2799395.971605,0
+ED.US,D,20021018,000000,25.0259,25.7719,24.8123,25.6402,2002900.9932681,0
+ED.US,D,20021021,000000,25.5476,26.7657,25.5164,26.7657,1808966.5736133,0
+ED.US,D,20021022,000000,26.7315,27.0104,25.8217,26.164,2003214.7830968,0
+ED.US,D,20021023,000000,26.0216,26.7734,26.0216,26.6915,1019344.2078003,0
+ED.US,D,20021024,000000,26.8242,27.1001,26.4165,26.7657,1642994.3142543,0
+ED.US,D,20021025,000000,26.7734,26.9499,26.3873,26.7052,1365036.00248,0
+ED.US,D,20021028,000000,27.0104,27.4979,26.8484,26.9792,1926541.3664429,0
+ED.US,D,20021029,000000,26.8865,27.2239,26.2527,26.6378,1520784.4559803,0
+ED.US,D,20021030,000000,26.7988,27.0309,26.4165,26.6769,1842195.4808388,0
+ED.US,D,20021031,000000,26.3121,26.672,25.8724,25.9221,2240123.0274368,0
+ED.US,D,20021101,000000,25.9221,26.1376,25.7924,25.9971,1531492.2775225,0
+ED.US,D,20021104,000000,26.1864,26.831,26.004,26.7052,2854667.0761152,0
+ED.US,D,20021105,000000,26.713,26.713,25.9709,26.3873,1903060.4530479,0
+ED.US,D,20021106,000000,26.5414,26.7597,26.3405,26.7432,1195540.2730178,0
+ED.US,D,20021107,000000,26.672,26.672,25.5876,25.886,3362343.1280491,0
+ED.US,D,20021108,000000,26.2303,26.2303,24.9908,25.0396,2074304.5866213,0
+ED.US,D,20021111,000000,25.0454,25.2961,24.7265,25.1703,1057680.9161272,0
+ED.US,D,20021112,000000,25.2961,25.4794,24.2828,24.3423,2063443.9719928,0
+ED.US,D,20021113,000000,24.35,24.9567,24.35,24.8709,2100983.9002643,0
+ED.US,D,20021114,000000,24.9908,25.3078,24.9567,25.2463,901448.44694323,0
+ED.US,D,20021115,000000,25.2463,25.4881,25.1089,25.4677,1167906.258948,0
+ED.US,D,20021118,000000,25.73,25.7778,25.138,25.2405,985957.38020342,0
+ED.US,D,20021119,000000,25.2405,25.2405,24.8659,24.9771,954478.92800301,0
+ED.US,D,20021120,000000,24.9908,25.1459,24.7031,25.1089,1414391.2458067,0
+ED.US,D,20021121,000000,24.7421,25.0962,24.6973,24.826,1403848.5228349,0
+ED.US,D,20021122,000000,24.826,25.2961,24.4086,25.1019,1671266.1625511,0
+ED.US,D,20021125,000000,25.1089,25.1089,24.5266,24.9333,2260093.8016689,0
+ED.US,D,20021126,000000,24.9333,24.9333,24.4652,24.4828,1455611.5390961,0
+ED.US,D,20021127,000000,24.9274,24.9274,24.4652,24.6973,1112154.2151251,0
+ED.US,D,20021129,000000,24.5559,24.6417,24.3423,24.5266,631955.28234653,0
+ED.US,D,20021202,000000,24.3774,24.5559,24.0751,24.1755,1194103.6078213,0
+ED.US,D,20021203,000000,24.1902,24.8094,24.1902,24.8094,1378935.0460713,0
+ED.US,D,20021204,000000,24.945,25.0396,24.5452,24.5452,1471103.1173413,0
+ED.US,D,20021205,000000,24.6486,24.9274,24.3687,24.4457,955606.93065541,0
+ED.US,D,20021206,000000,24.4457,24.7724,24.3911,24.5696,1262629.7689541,0
+ED.US,D,20021209,000000,24.6827,25.2824,24.6827,25.0025,1554494.3025186,0
+ED.US,D,20021210,000000,24.9391,25.3467,24.8183,25.3467,923495.7715127,0
+ED.US,D,20021211,000000,25.3078,25.6013,25.1459,25.5341,930519.12620928,0
+ED.US,D,20021212,000000,25.6091,25.886,25.4346,25.7671,888830.19909081,0
+ED.US,D,20021213,000000,25.7719,26.199,25.7671,26.1249,1735162.3855243,0
+ED.US,D,20021216,000000,26.3472,26.3472,25.8275,26.1561,1315510.5332983,0
+ED.US,D,20021217,000000,26.2527,26.512,26.2527,26.4419,1036432.422527,0
+ED.US,D,20021218,000000,26.5336,26.591,26.3736,26.591,1350656.0195759,0
+ED.US,D,20021219,000000,26.474,26.591,26.3171,26.4964,938670.48355823,0
+ED.US,D,20021220,000000,26.6828,26.747,26.5336,26.672,1912487.478851,0
+ED.US,D,20021223,000000,26.7179,26.747,26.2234,26.2994,887869.34592236,0
+ED.US,D,20021224,000000,26.4526,26.556,26.3054,26.474,327322.78421393,0
+ED.US,D,20021226,000000,26.4233,26.713,26.3921,26.4526,455433.12181687,0
+ED.US,D,20021227,000000,26.3804,26.6378,26.1045,26.2303,420930.59705109,0
+ED.US,D,20021230,000000,26.2303,26.6515,26.1718,26.5336,630516.56623626,0
+ED.US,D,20021231,000000,26.3804,26.519,26.24,26.4233,1049055.7976642,0
+ED.US,D,20030102,000000,26.5043,26.6828,26.4526,26.6828,1084039.2617428,0
+ED.US,D,20030103,000000,26.6993,27.0494,26.6915,27.0494,1038353.1034069,0
+ED.US,D,20030106,000000,27.1294,28.3961,27.0727,28.3746,2315047.0145225,0
+ED.US,D,20030107,000000,28.3834,28.3834,27.2445,27.5185,2138206.9623362,0
+ED.US,D,20030108,000000,27.5185,27.6209,27.2806,27.3732,969978.70990383,0
+ED.US,D,20030109,000000,27.5185,27.5185,27.0446,27.1625,1438996.0600264,0
+ED.US,D,20030110,000000,27.1625,27.1625,26.6828,27.069,1475256.2180159,0
+ED.US,D,20030113,000000,27.0727,27.0727,26.1795,26.1922,2990446.8062974,0
+ED.US,D,20030114,000000,26.1922,26.1922,25.5769,25.9289,3193165.2902434,0
+ED.US,D,20030115,000000,25.6091,25.7611,25.2785,25.3935,2654508.1327331,0
+ED.US,D,20030116,000000,25.454,26.1045,24.8963,25.7397,5150225.2811752,0
+ED.US,D,20030117,000000,25.5476,25.7222,25.4804,25.6773,1518071.0968729,0
+ED.US,D,20030121,000000,25.6091,25.8968,25.2463,25.454,2154336.3748085,0
+ED.US,D,20030122,000000,25.2961,25.454,24.8504,25.1829,1749862.3109988,0
+ED.US,D,20030123,000000,25.2405,25.6013,25.2405,25.495,1219504.1766393,0
+ED.US,D,20030124,000000,25.2083,25.2346,24.8659,24.9518,1317910.1025769,0
+ED.US,D,20030127,000000,24.7031,24.7568,24.119,24.1619,2017436.8456296,0
+ED.US,D,20030128,000000,24.3023,24.786,24.2496,24.7158,2899877.4224231,0
+ED.US,D,20030129,000000,24.7158,24.786,24.3189,24.5383,1334206.664533,0
+ED.US,D,20030130,000000,24.6212,24.6827,24.3862,24.5559,1417269.7034843,0
+ED.US,D,20030131,000000,24.5559,24.7968,24.4086,24.6329,1414871.1596626,0
+ED.US,D,20030203,000000,24.6281,24.7968,24.4935,24.7968,1491553.8054291,0
+ED.US,D,20030204,000000,24.7158,24.7382,24.5559,24.6281,1154649.1514116,0
+ED.US,D,20030205,000000,24.6827,24.7782,24.357,24.357,1095538.7360554,0
+ED.US,D,20030206,000000,24.2496,24.671,24.2496,24.6417,1217910.6165285,0
+ED.US,D,20030207,000000,24.6417,24.711,24.1688,24.1951,1822386.7288059,0
+ED.US,D,20030210,000000,24.2565,24.4457,24.1337,24.2975,1406885.9263406,0
+ED.US,D,20030211,000000,24.4457,24.4457,23.564,23.6655,1293144.2916152,0
+ED.US,D,20030212,000000,23.7582,23.7757,22.9926,23.1614,1692673.6019796,0
+ED.US,D,20030213,000000,23.1682,24.0323,22.8796,23.8781,1708485.1227952,0
+ED.US,D,20030214,000000,23.9104,24.4457,23.9104,24.4311,1759924.0946582,0
+ED.US,D,20030218,000000,24.5383,24.6631,24.35,24.5626,1073335.5420285,0
+ED.US,D,20030219,000000,24.5626,24.6777,24.1902,24.314,1068710.7311537,0
+ED.US,D,20030220,000000,24.4457,24.6563,24.1902,24.2682,1022536.4553066,0
+ED.US,D,20030221,000000,24.4145,24.7334,24.2244,24.6105,1396500.098283,0
+ED.US,D,20030224,000000,24.6164,24.8387,24.4369,24.5452,1527814.9888756,0
+ED.US,D,20030225,000000,24.5383,24.8757,24.3374,24.595,1170136.6278289,0
+ED.US,D,20030226,000000,24.6017,24.6212,24.1073,24.1248,740585.01414268,0
+ED.US,D,20030227,000000,24.2369,24.6281,24.2369,24.2975,956079.66631245,0
+ED.US,D,20030228,000000,24.4457,24.5559,24.3374,24.4145,1062956.8921696,0
+ED.US,D,20030303,000000,24.5696,24.8582,24.4369,24.4779,730999.04251127,0
+ED.US,D,20030304,000000,24.4828,24.5626,24.2244,24.2897,943307.59991651,0
+ED.US,D,20030305,000000,24.35,24.5228,24.1951,24.4311,1281330.0020169,0
+ED.US,D,20030306,000000,24.3862,24.5696,24.2312,24.5081,917589.13944199,0
+ED.US,D,20030307,000000,24.4457,24.6017,24.3082,24.5559,800172.26698372,0
+ED.US,D,20030310,000000,24.4145,24.4145,23.9454,23.9454,1191868.1116557,0
+ED.US,D,20030311,000000,23.9728,24.3023,23.7903,23.8207,1330528.3504293,0
+ED.US,D,20030312,000000,23.8207,23.9454,23.5563,23.9308,2039802.0618556,0
+ED.US,D,20030313,000000,24.0898,24.1501,23.764,23.7903,1533723.6718602,0
+ED.US,D,20030314,000000,23.8508,23.9454,23.6938,23.7903,1506890.5396738,0
+ED.US,D,20030317,000000,23.7826,24.2419,23.6997,24.2419,1573824.1661527,0
+ED.US,D,20030318,000000,24.35,24.4935,24.1501,24.4145,1871910.1470737,0
+ED.US,D,20030319,000000,24.4086,24.4935,24.2028,24.3423,1303211.2025593,0
+ED.US,D,20030320,000000,24.2897,24.3862,24.1033,24.1755,1281166.9543607,0
+ED.US,D,20030321,000000,24.2565,24.7265,24.0751,24.7265,1507688.3451861,0
+ED.US,D,20030324,000000,24.7265,24.7265,24.2204,24.2623,1244260.7584884,0
+ED.US,D,20030325,000000,24.2682,24.6904,24.2419,24.5315,1320620.3853135,0
+ED.US,D,20030326,000000,24.5315,24.6017,24.3189,24.3189,1401772.9979545,0
+ED.US,D,20030327,000000,24.3189,24.3189,23.8987,24.1375,2601151.5563611,0
+ED.US,D,20030328,000000,23.9795,24.1619,23.884,24.0751,1570467.8455335,0
+ED.US,D,20030331,000000,24.0751,24.2312,23.8703,24.0829,1755453.1023269,0
+ED.US,D,20030401,000000,24.0751,24.4086,24.0263,24.357,2219198.5782349,0
+ED.US,D,20030402,000000,24.357,24.5383,24.3423,24.4145,1715515.6556906,0
+ED.US,D,20030403,000000,24.4145,24.5452,24.2682,24.4145,1179567.7554598,0
+ED.US,D,20030404,000000,24.4779,24.6329,24.357,24.6281,847294.06505888,0
+ED.US,D,20030407,000000,24.7334,24.9908,24.3687,24.4242,1091225.6640955,0
+ED.US,D,20030408,000000,24.4242,24.671,24.35,24.4457,1026047.6199263,0
+ED.US,D,20030409,000000,24.5559,24.6417,24.357,24.4008,1008799.4339143,0
+ED.US,D,20030410,000000,24.357,24.6563,24.3374,24.6329,832281.37521252,0
+ED.US,D,20030411,000000,24.7158,24.8659,24.6017,24.7265,1268222.611196,0
+ED.US,D,20030414,000000,24.7334,24.8659,24.6904,24.7421,1154167.186642,0
+ED.US,D,20030415,000000,24.7568,25.0084,24.7265,24.9694,715980.19992315,0
+ED.US,D,20030416,000000,24.9771,24.9771,24.4564,24.6017,1327651.9436658,0
+ED.US,D,20030417,000000,24.6017,24.6631,24.4145,24.472,1289473.1557102,0
+ED.US,D,20030421,000000,24.4779,24.4779,23.9104,24.1073,2046034.7892385,0
+ED.US,D,20030422,000000,24.1073,24.4652,24.0136,24.3774,1408640.4831935,0
+ED.US,D,20030423,000000,24.396,24.4457,24.1337,24.4145,1030521.6886286,0
+ED.US,D,20030424,000000,24.357,24.7158,24.357,24.5626,993143.78255612,0
+ED.US,D,20030425,000000,24.5228,24.6827,24.2897,24.357,1186751.0814417,0
+ED.US,D,20030428,000000,24.3862,24.6631,24.3774,24.6017,1694590.1810317,0
+ED.US,D,20030429,000000,24.6105,24.6777,24.3774,24.3862,1733887.7425271,0
+ED.US,D,20030430,000000,24.5081,24.5081,24.2975,24.3316,1224135.1402558,0
+ED.US,D,20030501,000000,24.3316,24.4086,24.0459,24.3248,1367751.4125013,0
+ED.US,D,20030502,000000,24.2565,24.4008,24.1073,24.2087,1504649.9162234,0
+ED.US,D,20030505,000000,24.3189,24.3862,24.1834,24.2897,889307.03657568,0
+ED.US,D,20030506,000000,24.396,24.4369,24.2155,24.2975,914549.68502227,0
+ED.US,D,20030507,000000,24.2975,24.472,24.1951,24.3617,968221.07668001,0
+ED.US,D,20030508,000000,24.3617,24.55,24.3023,24.4779,1211035.9530906,0
+ED.US,D,20030509,000000,24.5696,24.7265,24.3862,24.7207,3401480.7182593,0
+ED.US,D,20030512,000000,24.5081,24.5139,24.2369,24.2369,1275252.1186344,0
+ED.US,D,20030513,000000,24.2369,24.4369,24.2369,24.4145,1331648.1494261,0
+ED.US,D,20030514,000000,24.5383,24.5626,24.4311,24.4828,1157680.4021756,0
+ED.US,D,20030515,000000,24.4935,24.786,24.3862,24.7635,1574301.0036377,0
+ED.US,D,20030516,000000,24.7724,25.4072,24.7724,25.3838,2679427.7622384,0
+ED.US,D,20030519,000000,24.9645,25.3546,24.9645,25.2268,4841592.4754546,0
+ED.US,D,20030520,000000,25.3215,25.3215,25.0532,25.1956,2361368.9561714,0
+ED.US,D,20030521,000000,25.1956,25.4677,25.0396,25.4277,2231019.020575,0
+ED.US,D,20030522,000000,25.4277,25.9553,25.416,25.9221,2576869.7610829,0
+ED.US,D,20030523,000000,26.1045,27.2679,26.1045,26.9295,4693987.1756474,0
+ED.US,D,20030527,000000,26.9499,27.7057,26.9499,27.5049,4417948.5192959,0
+ED.US,D,20030528,000000,27.5457,27.6374,27.262,27.4415,3441900.1296652,0
+ED.US,D,20030529,000000,27.3576,27.4853,26.5414,26.747,2800188.6498325,0
+ED.US,D,20030530,000000,26.6682,26.9119,26.5793,26.9119,2935179.8036151,0
+ED.US,D,20030602,000000,26.9061,27.0446,26.6682,26.9295,2119197.0412726,0
+ED.US,D,20030603,000000,26.9792,27.1976,26.7237,27.1001,1912959.1890512,0
+ED.US,D,20030604,000000,27.0446,27.3839,26.9373,27.2933,1148250.3000017,0
+ED.US,D,20030605,000000,27.2933,27.2933,26.7919,26.7919,1810566.2864657,0
+ED.US,D,20030606,000000,26.9499,27.0309,26.5618,26.7432,1594268.7014989,0
+ED.US,D,20030609,000000,26.6682,26.7432,26.556,26.6769,1373979.0125994,0
+ED.US,D,20030610,000000,26.6769,26.7919,26.4477,26.4526,1367112.5528172,0
+ED.US,D,20030611,000000,26.436,26.5336,26.2732,26.4867,1569348.0465367,0
+ED.US,D,20030612,000000,26.6037,27.106,26.3873,27.0231,1571899.383445,0
+ED.US,D,20030613,000000,27.0446,27.106,26.4477,26.5043,1473338.6135069,0
+ED.US,D,20030616,000000,26.7919,27.0553,26.7315,27.0553,1759602.1011738,0
+ED.US,D,20030617,000000,27.4785,27.4785,26.7432,26.753,1857210.2215991,0
+ED.US,D,20030618,000000,26.5725,27.1801,26.5725,27.1801,1541714.032467,0
+ED.US,D,20030619,000000,27.3576,27.5419,27.0934,27.4111,1784363.8103076,0
+ED.US,D,20030620,000000,27.5584,27.6677,27.1859,27.2873,3154352.7698886,0
+ED.US,D,20030623,000000,27.0446,27.3693,26.9373,27.1976,1339476.4878337,0
+ED.US,D,20030624,000000,27.1976,27.3732,27.1108,27.1801,1022861.5251619,0
+ED.US,D,20030625,000000,27.3576,27.6404,27.1801,27.2122,1567267.3943715,0
+ED.US,D,20030626,000000,27.3693,27.4415,27.1732,27.3087,1072694.6314306,0
+ED.US,D,20030627,000000,27.3087,27.3732,27.0104,27.0162,949692.09492905,0
+ED.US,D,20030630,000000,26.9168,27.1938,26.9061,27.0934,946012.75536834,0
+ED.US,D,20030701,000000,27.0934,27.1976,26.7179,27.1732,1741557.1351064,0
+ED.US,D,20030702,000000,27.3576,27.4034,27.1108,27.2376,1777979.3152952,0
+ED.US,D,20030703,000000,27.2298,27.2806,27.0446,27.106,868063.67026028,0
+ED.US,D,20030707,000000,27.0446,27.1976,26.8524,26.8865,1147459.672688,0
+ED.US,D,20030708,000000,26.6993,26.747,26.1795,26.2303,2476709.2782924,0
+ED.US,D,20030709,000000,26.2595,26.3405,25.9484,26.0108,1701616.6120991,0
+ED.US,D,20030710,000000,25.9163,25.9163,25.4277,25.4491,2186123.489553,0
+ED.US,D,20030711,000000,25.5281,25.6402,25.3594,25.6364,2535652.5441645,0
+ED.US,D,20030714,000000,25.8558,25.9601,25.5944,25.6773,1686122.9829401,0
+ED.US,D,20030715,000000,25.6676,25.7924,25.3663,25.4491,1562638.4816689,0
+ED.US,D,20030716,000000,25.5164,25.5164,25.0454,25.2697,1481324.8722859,0
+ED.US,D,20030717,000000,25.1146,25.2151,24.7382,25.0084,1800344.5315211,0
+ED.US,D,20030718,000000,25.2268,25.5827,25.1019,25.5214,1425897.8983182,0
+ED.US,D,20030721,000000,25.5097,25.5164,25.021,25.1644,999855.39833785,0
+ED.US,D,20030722,000000,25.1644,25.5281,24.9645,25.4677,1817111.7782204,0
+ED.US,D,20030723,000000,25.4794,25.5408,25.2083,25.3215,1130045.362649,0
+ED.US,D,20030724,000000,25.3272,25.5476,25.1527,25.335,1246816.1972245,0
+ED.US,D,20030725,000000,25.335,25.416,25.1644,25.3155,863589.60155812,0
+ED.US,D,20030728,000000,25.2785,25.2961,24.9694,24.9771,1155606.9282091,0
+ED.US,D,20030729,000000,24.9771,25.2697,24.9167,24.9771,1058634.591097,0
+ED.US,D,20030730,000000,25.1644,25.1907,24.9274,24.9771,1230527.8389239,0
+ED.US,D,20030731,000000,24.985,25.0396,24.786,24.8582,1365510.7890509,0
+ED.US,D,20030801,000000,24.8504,24.8504,24.5696,24.5753,1066306.0345901,0
+ED.US,D,20030804,000000,24.5753,24.7031,24.2565,24.6631,2170307.8669094,0
+ED.US,D,20030805,000000,24.6563,24.6631,24.4145,24.472,1506249.6290758,0
+ED.US,D,20030806,000000,24.4457,24.786,24.1337,24.7265,2073822.6218517,0
+ED.US,D,20030807,000000,24.8046,25.1342,24.6631,25.1146,1872865.8729573,0
+ED.US,D,20030808,000000,25.1644,25.4716,25.1225,25.4677,5153258.5828532,0
+ED.US,D,20030811,000000,25.1586,25.2346,24.7334,25.0025,1356407.8076461,0
+ED.US,D,20030812,000000,24.9967,25.063,24.8328,25.0532,1188516.9183212,0
+ED.US,D,20030813,000000,25.1019,25.1283,24.7421,24.8328,1299373.9426273,0
+ED.US,D,20030814,000000,24.8826,24.8826,24.6017,24.7265,1094423.0388866,0
+ED.US,D,20030815,000000,24.7899,24.8826,24.4505,24.6105,1646823.3705308,0
+ED.US,D,20030818,000000,24.6105,24.8757,24.5753,24.7207,1874303.5636107,0
+ED.US,D,20030819,000000,24.8826,24.945,24.7568,24.9167,1069342.4126391,0
+ED.US,D,20030820,000000,24.9167,25.0025,24.9167,24.9333,2098905.299013,0
+ED.US,D,20030821,000000,25.0396,25.0962,24.8582,24.8582,1861523.2935591,0
+ED.US,D,20030822,000000,25.0084,25.0396,24.7334,24.7489,1642835.3684261,0
+ED.US,D,20030825,000000,24.7031,24.945,24.6631,24.9206,676053.00785633,0
+ED.US,D,20030826,000000,24.8183,25.0259,24.7724,25.0025,856080.18026405,0
+ED.US,D,20030827,000000,24.9167,24.9771,24.7382,24.7382,896017.62690044,0
+ED.US,D,20030828,000000,24.7489,24.7635,24.5266,24.6329,1169818.7361723,0
+ED.US,D,20030829,000000,24.6329,24.7489,24.5003,24.7421,675568.99217276,0
+ED.US,D,20030902,000000,24.5696,24.908,24.4457,24.8387,2752431.0684442,0
+ED.US,D,20030903,000000,24.9771,24.9967,24.6973,24.9518,1376539.5786204,0
+ED.US,D,20030904,000000,24.9908,25.021,24.7968,24.8884,1226853.6266481,0
+ED.US,D,20030905,000000,24.8504,24.908,24.6329,24.6827,1080850.0906073,0
+ED.US,D,20030908,000000,24.7265,25.0835,24.6417,25.063,906878.24152906,0
+ED.US,D,20030909,000000,25.0396,25.0396,24.8659,24.9206,731159.01379651,0
+ED.US,D,20030910,000000,24.9274,25.2151,24.8757,25.2151,1347139.7276712,0
+ED.US,D,20030911,000000,25.222,25.4423,24.985,25.0396,1162475.4389053,0
+ED.US,D,20030912,000000,25.0396,25.2824,24.9518,25.2522,950649.87172662,0
+ED.US,D,20030915,000000,25.3663,25.374,24.9518,25.1586,873010.47461949,0
+ED.US,D,20030916,000000,25.2824,25.5097,25.1956,25.374,942023.7278067,0
+ED.US,D,20030917,000000,25.3009,25.3009,25.063,25.1644,677164.60319741,0
+ED.US,D,20030918,000000,25.2463,25.5682,25.1907,25.4219,817100.51042525,0
+ED.US,D,20030919,000000,25.4219,25.6832,25.3663,25.6773,1778136.2102095,0
+ED.US,D,20030922,000000,25.5408,25.6013,25.4346,25.5944,1227494.537246,0
+ED.US,D,20030923,000000,25.5408,25.6676,25.5018,25.5944,1189471.6187478,0
+ED.US,D,20030924,000000,25.6218,25.6676,25.3799,25.4004,1556087.8626293,0
+ED.US,D,20030925,000000,25.4004,25.495,25.1644,25.4716,1289947.9422811,0
+ED.US,D,20030926,000000,25.3935,25.7173,25.2522,25.7096,1041388.4559989,0
+ED.US,D,20030929,000000,25.6773,25.8217,25.4794,25.7671,827647.3352251,0
+ED.US,D,20030930,000000,25.7671,25.7778,25.3546,25.5164,1171577.3948531,0
+ED.US,D,20031001,000000,25.5408,25.8421,25.454,25.8344,1333248.8877355,0
+ED.US,D,20031002,000000,25.7963,25.8724,25.6364,25.8022,1050329.4152045,0
+ED.US,D,20031003,000000,25.8022,25.9347,25.6773,25.7173,1737880.8719165,0
+ED.US,D,20031006,000000,25.7173,25.7924,25.6402,25.6773,719978.4565974,0
+ED.US,D,20031007,000000,25.6676,25.808,25.4277,25.6607,1725740.4870059,0
+ED.US,D,20031008,000000,25.6607,25.6676,25.416,25.5827,833076.10435398,0
+ED.US,D,20031009,000000,25.6364,25.6832,25.3155,25.495,1416468.8216011,0
+ED.US,D,20031010,000000,25.495,25.5749,25.2522,25.4277,758636.13295181,0
+ED.US,D,20031013,000000,25.4881,25.6013,25.3935,25.416,880678.84174185,0
+ED.US,D,20031014,000000,25.416,25.5876,25.3546,25.5097,1142026.8017313,0
+ED.US,D,20031015,000000,25.4423,25.4423,25.138,25.3215,2018232.600228,0
+ED.US,D,20031016,000000,25.3215,25.4219,25.0718,25.3215,1455130.5997833,0
+ED.US,D,20031017,000000,25.374,25.4004,25.1342,25.335,1842195.4808388,0
+ED.US,D,20031020,000000,25.4491,25.4608,25.1644,25.2961,1297777.3061456,0
+ED.US,D,20031021,000000,25.3272,25.4491,25.1956,25.3546,887555.5560936,0
+ED.US,D,20031022,000000,25.3546,25.5164,25.2824,25.3272,929562.37486865,0
+ED.US,D,20031023,000000,25.2892,25.454,25.2346,25.3663,915345.43962069,0
+ED.US,D,20031024,000000,25.2268,25.5612,25.222,25.5341,856873.88394856,0
+ED.US,D,20031027,000000,25.5341,25.7397,25.374,25.4004,867100.76617792,0
+ED.US,D,20031028,000000,25.4004,25.5612,25.3546,25.5476,850648.33476431,0
+ED.US,D,20031029,000000,25.4491,25.6159,25.4072,25.4423,677008.73374,0
+ED.US,D,20031030,000000,25.4423,25.5612,25.3215,25.5097,651922.98020777,0
+ED.US,D,20031031,000000,25.5097,25.6676,25.335,25.335,988351.82219738,0
+ED.US,D,20031103,000000,25.4608,25.73,25.4219,25.73,1019185.261972,0
+ED.US,D,20031104,000000,25.73,25.7611,25.5097,25.5535,1026554.1956629,0
+ED.US,D,20031105,000000,25.5876,25.7096,25.5408,25.689,865666.15189547,0
+ED.US,D,20031106,000000,25.7924,25.8616,25.6549,25.8616,3816657.4763262,0
+ED.US,D,20031107,000000,25.5097,25.5612,25.2892,25.2892,1732925.8639017,0
+ED.US,D,20031110,000000,25.2892,25.416,24.9771,25.021,2121110.5439539,0
+ED.US,D,20031111,000000,25.021,25.021,24.8826,24.903,1167745.2622059,0
+ED.US,D,20031112,000000,24.903,24.9645,24.7635,24.8445,1552098.8350676,0
+ED.US,D,20031113,000000,24.7635,24.903,24.7421,24.8183,1415671.0160888,0
+ED.US,D,20031114,000000,24.8183,24.9567,24.7265,24.7265,1170777.5384268,0
+ED.US,D,20031117,000000,24.7207,24.7265,24.4194,24.4828,1742037.0489622,0
+ED.US,D,20031118,000000,24.6017,24.7031,24.2897,24.4194,1636123.7526444,0
+ED.US,D,20031119,000000,24.5266,24.6631,24.4194,24.6017,1316630.3322949,0
+ED.US,D,20031120,000000,24.5383,24.8757,24.4564,24.595,1490271.9842332,0
+ED.US,D,20031121,000000,24.7265,24.8046,24.5696,24.6631,1135636.153977,0
+ED.US,D,20031124,000000,24.8183,24.8826,24.7265,24.8094,1164554.0401565,0
+ED.US,D,20031125,000000,24.8387,25.1342,24.7334,25.0259,1077329.6968749,0
+ED.US,D,20031126,000000,25.0318,25.1527,24.9645,25.1527,790265.32732486,0
+ED.US,D,20031128,000000,25.0902,25.2346,25.0902,25.2268,417736.29863091,0
+ED.US,D,20031201,000000,25.0718,25.4881,25.0718,25.4608,1223172.2361735,0
+ED.US,D,20031202,000000,25.4794,25.4804,25.3467,25.4491,765661.53856229,0
+ED.US,D,20031203,000000,25.4491,25.6218,25.3799,25.454,984039.77569436,0
+ED.US,D,20031204,000000,25.4219,25.5944,25.3867,25.5876,659428.299674,0
+ED.US,D,20031205,000000,25.5612,25.8616,25.5612,25.6949,1010878.0351656,0
+ED.US,D,20031208,000000,25.6949,25.9163,25.6218,25.7963,672055.77663904,0
+ED.US,D,20031209,000000,25.7963,25.8558,25.5281,25.5341,1093463.211175,0
+ED.US,D,20031210,000000,25.6218,25.7173,25.5749,25.5749,826051.72420045,0
+ED.US,D,20031211,000000,25.6364,25.7719,25.5944,25.7611,1370783.6887223,0
+ED.US,D,20031212,000000,25.8217,25.9484,25.6949,25.9484,1697302.5146822,0
+ED.US,D,20031215,000000,26.1376,26.1376,25.8772,25.9484,1568229.2729968,0
+ED.US,D,20031216,000000,25.9484,26.0108,25.7671,26.0108,1365192.8973943,0
+ED.US,D,20031217,000000,26.0108,26.1513,25.8344,26.1513,1262959.9660942,0
+ED.US,D,20031218,000000,26.1045,26.4799,25.9767,26.4799,1274620.437149,0
+ED.US,D,20031219,000000,26.4799,26.5725,26.3532,26.5287,1397620.9227367,0
+ED.US,D,20031222,000000,26.4419,26.6993,26.3121,26.6993,1357204.5877014,0
+ED.US,D,20031223,000000,26.7919,26.9119,26.7237,26.9119,1277806.5319135,0
+ED.US,D,20031224,000000,26.9119,26.9295,26.7803,26.8115,470930.85280378,0
+ED.US,D,20031226,000000,26.9061,26.9061,26.7803,26.8242,253196.60264052,0
+ED.US,D,20031229,000000,26.8671,27.2191,26.8447,27.1732,1452571.0592194,0
+ED.US,D,20031230,000000,27.1732,27.2122,27.0854,27.1001,1306085.5584089,0
+ED.US,D,20031231,000000,27.062,27.1235,26.9168,26.9236,1027010.5240087,0
+ED.US,D,20040102,000000,26.9548,27.0367,26.8367,26.9061,1829420.338072,0
+ED.US,D,20040105,000000,26.9061,26.9695,26.474,26.7315,2720481.9315006,0
+ED.US,D,20040106,000000,26.6378,26.7373,26.4867,26.7179,1419188.3334503,0
+ED.US,D,20040107,000000,26.7179,26.8524,26.6682,26.8524,1701137.7237004,0
+ED.US,D,20040108,000000,26.8524,27.0104,26.672,26.8115,1470308.3881998,0
+ED.US,D,20040109,000000,26.8115,26.9061,26.6515,26.8447,1290428.8815938,0
+ED.US,D,20040112,000000,26.7803,26.8671,26.6174,26.7861,1450496.559796,0
+ED.US,D,20040113,000000,26.7861,27.0104,26.7861,26.9295,1375097.7861392,0
+ED.US,D,20040114,000000,26.9373,27.0367,26.8934,26.9548,721892.9847356,0
+ED.US,D,20040115,000000,27.0104,27.0309,26.7432,26.8242,948412.32464707,0
+ED.US,D,20040116,000000,26.8242,26.9373,26.7597,26.8173,812790.51483615,0
+ED.US,D,20040120,000000,26.7919,27.0231,26.7315,27.0231,650326.34372616,0
+ED.US,D,20040121,000000,27.0231,27.4706,26.8447,27.4706,1267267.9107694,0
+ED.US,D,20040122,000000,27.1625,27.6063,27.0162,27.145,1340271.2169751,0
+ED.US,D,20040123,000000,27.106,27.1177,26.7597,27.0727,2276867.2011099,0
+ED.US,D,20040126,000000,27.0727,27.0727,26.591,26.6915,1619830.267059,0
+ED.US,D,20040127,000000,26.6993,26.6993,26.4233,26.4682,2290765.2192443,0
+ED.US,D,20040128,000000,26.5725,27.2445,26.512,27.1684,4096694.3893519,0
+ED.US,D,20040129,000000,27.1684,27.5106,26.9168,27.4111,2510577.045202,0
+ED.US,D,20040130,000000,27.42,27.4571,27.2239,27.4415,1634681.9601632,0
+ED.US,D,20040202,000000,27.4472,27.6209,27.3966,27.5906,2068873.7665786,0
+ED.US,D,20040203,000000,27.5906,27.85,27.5106,27.8373,1616152.9784122,0
+ED.US,D,20040204,000000,27.8256,27.8256,27.3839,27.4512,2602749.2182997,0
+ED.US,D,20040205,000000,27.6998,27.733,27.2572,27.2727,2084204.3480815,0
+ED.US,D,20040206,000000,27.3254,27.4111,27.1684,27.1859,1761843.7500812,0
+ED.US,D,20040209,000000,26.6037,27.3966,26.5725,26.8934,1884851.4138675,0
+ED.US,D,20040210,000000,26.8992,27.0446,26.8524,27.0162,1936924.1181297,0
+ED.US,D,20040211,000000,27.0446,27.3087,26.8524,27.3087,2036604.6870646,0
+ED.US,D,20040212,000000,27.1976,27.2873,27.1001,27.2191,1235801.7640524,0
+ED.US,D,20040213,000000,27.2513,27.3087,27.0231,27.1294,1201288.9847171,0
+ED.US,D,20040217,000000,27.1508,27.2239,27.0309,27.2191,946818.76453632,0
+ED.US,D,20040218,000000,27.2679,27.4346,27.1938,27.4346,1708808.1417365,0
+ED.US,D,20040219,000000,27.5457,27.6677,27.5049,27.6374,2178940.163571,0
+ED.US,D,20040220,000000,27.6374,27.6374,27.1938,27.2727,1150654.9965652,0
+ED.US,D,20040223,000000,27.2727,27.3966,27.1001,27.262,884196.15910339,0
+ED.US,D,20040224,000000,27.262,27.3254,26.9792,27.3254,1343464.4899383,0
+ED.US,D,20040225,000000,27.3254,27.4034,27.2298,27.2376,1143942.3553265,0
+ED.US,D,20040226,000000,27.262,27.3693,27.1177,27.3087,1065508.2290779,0
+ED.US,D,20040227,000000,26.8798,27.6784,26.8798,27.6501,2407058.1908781,0
+ED.US,D,20040301,000000,27.6501,27.9388,27.5584,27.8373,1191703.0130857,0
+ED.US,D,20040302,000000,27.8373,28.1396,27.6998,27.8881,1578936.069082,0
+ED.US,D,20040303,000000,27.9388,28.0324,27.6784,27.9446,1366469.5913054,0
+ED.US,D,20040304,000000,27.8939,28.0811,27.8373,27.9943,1106721.3441684,0
+ED.US,D,20040305,000000,28.0255,28.162,27.9446,28.1065,1612962.7818198,0
+ED.US,D,20040308,000000,28.1134,28.1737,27.9514,27.9739,998419.75859844,0
+ED.US,D,20040309,000000,27.9446,27.9446,27.6784,27.8316,1605768.1758115,0
+ED.US,D,20040310,000000,27.9514,28.1065,27.6862,27.7515,1687722.6957926,0
+ED.US,D,20040311,000000,27.6784,27.9261,27.2727,27.2727,1631652.760313,0
+ED.US,D,20040312,000000,27.262,27.42,27.1801,27.42,1044580.7035052,0
+ED.US,D,20040315,000000,27.4512,27.535,27.2933,27.4571,936911.82487745,0
+ED.US,D,20040316,000000,27.6404,27.774,27.5457,27.6501,1294104.1193267,0
+ED.US,D,20040317,000000,27.8081,28.1328,27.7788,28.1328,1161677.633393,0
+ED.US,D,20040318,000000,27.9807,28.0129,27.6434,27.8627,1277492.7420848,0
+ED.US,D,20040319,000000,27.7632,27.9388,27.6209,27.6209,848573.83534087,0
+ED.US,D,20040322,000000,27.6063,27.6998,27.2933,27.3458,1327173.055267,0
+ED.US,D,20040323,000000,27.3536,27.6287,27.298,27.535,1272700.7817261,0
+ED.US,D,20040324,000000,27.5672,27.733,27.4472,27.5106,855118.30163866,0
+ED.US,D,20040325,000000,27.5721,27.6434,27.4785,27.615,739786.1831734,0
+ED.US,D,20040326,000000,27.535,27.733,27.4472,27.4853,718541.79140104,0
+ED.US,D,20040329,000000,27.6063,27.6063,27.3634,27.5419,1072860.7554576,0
+ED.US,D,20040330,000000,27.5419,27.774,27.3839,27.774,1019502.1281716,0
+ED.US,D,20040331,000000,27.6677,27.7232,27.5419,27.6063,1185319.5435301,0
+ED.US,D,20040401,000000,27.6677,27.6998,27.5906,27.6374,1425258.0131771,0
+ED.US,D,20040402,000000,27.6404,27.6404,27.3732,27.4629,1584529.9367809,0
+ED.US,D,20040405,000000,27.4629,27.6677,27.3576,27.6628,956880.54819565,0
+ED.US,D,20040406,000000,27.5614,27.6628,27.4472,27.4706,864546.35289873,0
+ED.US,D,20040407,000000,27.4346,27.535,27.106,27.1108,2050184.8135424,0
+ED.US,D,20040408,000000,27.1177,27.2298,26.9499,27.1684,1122857.9348394,0
+ED.US,D,20040412,000000,27.062,27.2191,26.6769,26.7373,2283891.5812635,0
+ED.US,D,20040413,000000,26.7315,26.7315,26.0714,26.3873,2797323.5230955,0
+ED.US,D,20040414,000000,26.3228,26.4682,26.0654,26.2303,2372872.532312,0
+ED.US,D,20040415,000000,26.3668,26.4799,26.281,26.4097,1910888.7914555,0
+ED.US,D,20040416,000000,26.4097,26.5247,26.3365,26.4964,1527814.9888756,0
+ED.US,D,20040419,000000,26.3873,26.4165,26.2342,26.3121,836277.58097285,0
+ED.US,D,20040420,000000,26.2595,26.4799,26.0985,26.0985,1080046.1323533,0
+ED.US,D,20040421,000000,26.1376,26.2527,25.9163,26.1308,1385481.5632831,0
+ED.US,D,20040422,000000,26.1376,26.7373,25.9426,26.5247,3047000.7574605,0
+ED.US,D,20040423,000000,26.4682,26.4682,26.1172,26.3804,1986127.593827,0
+ED.US,D,20040426,000000,26.3873,26.4916,26.1561,26.2449,2123191.1961191,0
+ED.US,D,20040427,000000,26.3532,26.3804,26.1308,26.2527,1295859.7016366,0
+ED.US,D,20040428,000000,26.2342,26.2927,26.0372,26.042,1137234.8413726,0
+ED.US,D,20040429,000000,26.1172,26.2595,25.6773,25.808,1491711.7258005,0
+ED.US,D,20040430,000000,25.8558,25.967,25.6013,25.7963,1864556.595237,0
+ED.US,D,20040503,000000,25.73,25.808,25.4794,25.7846,1474456.3615897,0
+ED.US,D,20040504,000000,25.7611,25.967,25.6364,25.8139,1232763.3350897,0
+ED.US,D,20040505,000000,25.7924,25.9484,25.73,25.8217,1432288.5460724,0
+ED.US,D,20040506,000000,25.6676,26.0294,25.5769,25.9709,1249858.7280152,0
+ED.US,D,20040507,000000,25.9601,25.9601,25.0025,25.0259,4147016.6385889,0
+ED.US,D,20040510,000000,24.5383,24.671,24.2565,24.4086,2996043.7503672,0
+ED.US,D,20040511,000000,23.7582,24.1073,23.3048,23.6226,7172932.9755624,0
+ED.US,D,20040512,000000,23.6226,23.9376,23.4753,23.6938,15205621.369122,0
+ED.US,D,20040513,000000,23.6587,23.7455,23.572,23.6782,2819523.6407515,0
+ED.US,D,20040514,000000,23.6655,23.9688,23.6431,23.8987,3513304.7484756,0
+ED.US,D,20040517,000000,23.8381,23.8381,23.3506,23.5349,2589166.0154511,0
+ED.US,D,20040518,000000,23.6519,23.6997,23.5416,23.6431,2590609.858846,0
+ED.US,D,20040519,000000,23.7104,23.7826,23.3165,23.3213,2103222.4728008,0
+ED.US,D,20040520,000000,23.3925,23.5992,23.3584,23.4929,1879417.5174538,0
+ED.US,D,20040521,000000,23.6655,23.6997,23.53,23.6587,1669192.6885846,0
+ED.US,D,20040524,000000,23.6997,23.9044,23.6353,23.8449,1639480.0732637,0
+ED.US,D,20040525,000000,23.8449,24.0966,23.7582,24.0206,1754175.3829589,0
+ED.US,D,20040526,000000,24.0615,24.314,23.8508,24.276,1986930.5266242,0
+ED.US,D,20040527,000000,24.3374,24.589,24.2244,24.2975,2349706.4342027,0
+ED.US,D,20040528,000000,24.35,24.5841,24.276,24.5753,2215043.4266463,0
+ED.US,D,20040601,000000,24.6777,24.7031,24.4311,24.4652,1771106.7027712,0
+ED.US,D,20040602,000000,24.5559,24.6281,24.4505,24.589,1107841.1431652,0
+ED.US,D,20040603,000000,24.589,24.6017,24.2682,24.2828,1715835.598261,0
+ED.US,D,20040604,000000,24.35,24.6212,24.3189,24.5383,1720945.4502763,0
+ED.US,D,20040607,000000,24.5383,24.671,24.5383,24.589,1330045.3602028,0
+ED.US,D,20040608,000000,24.6329,24.6329,24.3023,24.4876,1529412.6508143,0
+ED.US,D,20040609,000000,24.4779,24.5626,24.2155,24.2682,1091862.4728656,0
+ED.US,D,20040610,000000,24.4145,24.4505,24.2682,24.4505,775569.50367812,0
+ED.US,D,20040614,000000,24.3189,24.35,24.1688,24.1688,1727178.1776592,0
+ED.US,D,20040615,000000,24.4779,24.4935,24.276,24.3911,1630852.9038868,0
+ED.US,D,20040616,000000,24.4779,24.589,24.3862,24.4242,945383.12479692,0
+ED.US,D,20040617,000000,24.4242,24.5383,24.2682,24.4876,827161.26862762,0
+ED.US,D,20040618,000000,24.4935,24.7635,24.314,24.7421,2418720.7128468,0
+ED.US,D,20040621,000000,24.7421,25.0532,24.6368,24.985,1601937.0686212,0
+ED.US,D,20040622,000000,24.8884,25.0835,24.8884,25.021,2339968.6949417,0
+ED.US,D,20040623,000000,24.945,25.259,24.8659,25.2405,2331179.5033657,0
+ED.US,D,20040624,000000,25.2522,25.3594,25.1907,25.2268,1029087.0743462,0
+ED.US,D,20040625,000000,25.2268,25.3155,25.0766,25.2151,1615997.1089549,0
+ED.US,D,20040628,000000,25.2785,25.374,25.0396,25.1527,1071896.8259183,0
+ED.US,D,20040629,000000,25.1829,25.1829,24.711,24.8826,1086911.5666785,0
+ED.US,D,20040630,000000,24.9771,25.0025,24.5266,24.8884,1269824.3749624,0
+ED.US,D,20040701,000000,24.8046,24.9567,24.4876,24.6563,1533410.9074884,0
+ED.US,D,20040702,000000,24.6973,24.9567,24.6329,24.8094,873491.41393219,0
+ED.US,D,20040706,000000,24.7899,24.8183,24.595,24.6164,1544750.4105158,0
+ED.US,D,20040707,000000,24.6164,24.6827,24.5228,24.6212,908319.00855325,0
+ED.US,D,20040708,000000,24.6212,24.826,24.55,24.6827,1450013.5695694,0
+ED.US,D,20040709,000000,24.7265,24.7968,24.55,24.6904,1135958.1474615,0
+ED.US,D,20040712,000000,24.7158,24.7782,24.6017,24.7635,805439.01391344,0
+ED.US,D,20040713,000000,24.7265,24.7635,24.6486,24.7568,734675.3057011,0
+ED.US,D,20040714,000000,24.6631,25.0396,24.6631,25.0318,1248576.9068192,0
+ED.US,D,20040715,000000,25.0902,25.2083,25.0454,25.0835,1179411.8860025,0
+ED.US,D,20040716,000000,25.0962,25.1907,24.9771,24.985,1245222.6371138,0
+ED.US,D,20040719,000000,25.0718,25.2961,25.0084,25.2658,1744908.328441,0
+ED.US,D,20040720,000000,25.2892,25.3838,25.1283,25.2151,1373657.0191151,0
+ED.US,D,20040721,000000,25.2151,25.2405,24.8445,24.9771,1287876.5192285,0
+ED.US,D,20040722,000000,25.0396,25.1019,24.8884,24.9333,1637560.4178407,0
+ED.US,D,20040723,000000,24.9518,25.1146,24.8046,25.0718,1766158.8729551,0
+ED.US,D,20040726,000000,25.0718,25.1907,24.7899,24.8504,1069182.4413538,0
+ED.US,D,20040727,000000,24.8504,24.9333,24.6777,24.7568,1738520.7570576,0
+ED.US,D,20040728,000000,24.7635,25.1019,24.7568,25.0902,1455130.5997833,0
+ED.US,D,20040729,000000,25.1907,25.4491,25.0766,25.4491,1600659.3492532,0
+ED.US,D,20040730,000000,25.4491,25.6472,25.4072,25.6472,1205606.1585049,0
+ED.US,D,20040802,000000,25.6472,25.8344,25.5408,25.7719,1245062.6658285,0
+ED.US,D,20040803,000000,25.7719,25.9484,25.6549,25.8616,1138991.4491394,0
+ED.US,D,20040804,000000,25.8344,26.0294,25.7027,26.0157,1452735.1323325,0
+ED.US,D,20040805,000000,26.0654,26.0908,25.6773,25.6949,901927.33534203,0
+ED.US,D,20040806,000000,25.6949,26.2595,25.6949,26.0527,2275903.2715706,0
+ED.US,D,20040809,000000,25.7778,25.7846,25.2892,25.4608,2395238.7739949,0
+ED.US,D,20040810,000000,25.4608,25.6218,25.374,25.5876,1548104.6802212,0
+ED.US,D,20040811,000000,25.4794,25.7719,25.4716,25.7719,990428.37253472,0
+ED.US,D,20040812,000000,25.7544,25.8909,25.6218,25.6676,1109911.5407608,0
+ED.US,D,20040813,000000,25.6676,25.6832,25.5018,25.6013,605439.01635969,0
+ED.US,D,20040816,000000,25.6832,25.7173,25.5164,25.6364,759273.96717889,0
+ED.US,D,20040817,000000,25.6364,25.6949,25.5612,25.6013,606391.66587247,0
+ED.US,D,20040818,000000,25.6295,25.9601,25.6013,25.886,1268864.547251,0
+ED.US,D,20040819,000000,25.8772,25.8772,25.5769,25.6159,1062956.8921696,0
+ED.US,D,20040820,000000,25.5749,25.6607,25.5097,25.5827,1030043.8256868,0
+ED.US,D,20040823,000000,25.5876,25.689,25.5281,25.5408,665020.11645899,0
+ED.US,D,20040824,000000,25.6364,25.6402,25.5214,25.5769,739143.22166152,0
+ED.US,D,20040825,000000,25.6549,25.7611,25.5827,25.7466,850809.33150653,0
+ED.US,D,20040826,000000,25.808,25.8616,25.73,25.7778,869021.44705785,0
+ED.US,D,20040827,000000,25.7611,25.886,25.7466,25.8344,573809.82198664,0
+ED.US,D,20040830,000000,25.8558,26.0157,25.7924,25.9289,730679.09994077,0
+ED.US,D,20040831,000000,25.9347,26.4165,25.9347,26.4165,1234357.9206574,0
+ED.US,D,20040901,000000,26.3532,26.5491,26.3405,26.5491,1236435.4964516,0
+ED.US,D,20040902,000000,26.5491,26.713,26.512,26.6915,1078126.4769304,0
+ED.US,D,20040903,000000,26.6682,26.753,26.5725,26.7052,870304.29371071,0
+ED.US,D,20040907,000000,26.8242,26.8524,26.7373,26.831,1007841.6571168,0
+ED.US,D,20040908,000000,26.7432,26.747,26.2994,26.3873,1158475.1313171,0
+ED.US,D,20040909,000000,26.3532,26.4799,26.1718,26.2117,1794435.8485366,0
+ED.US,D,20040910,000000,26.1795,26.2732,25.9347,26.2449,2200824.4404844,0
+ED.US,D,20040913,000000,26.2449,26.2449,26.0499,26.1795,1325893.284985,0
+ED.US,D,20040914,000000,26.1416,26.1561,25.8909,25.9767,1225895.8498505,0
+ED.US,D,20040915,000000,26.042,26.1045,25.9289,26.0908,840427.6052767,0
+ED.US,D,20040916,000000,26.2303,26.474,26.1718,26.436,823971.07203527,0
+ED.US,D,20040917,000000,26.4964,26.6378,26.4799,26.6106,1102247.2754663,0
+ED.US,D,20040920,000000,26.5414,26.6106,26.4097,26.4799,684514.05320623,0
+ED.US,D,20040921,000000,26.5725,26.5725,26.3736,26.4916,661669.94858139,0
+ED.US,D,20040922,000000,26.3873,26.5043,26.3054,26.3532,987710.91159941,0
+ED.US,D,20040923,000000,26.3228,26.3599,26.0587,26.0587,901612.52005631,0
+ED.US,D,20040924,000000,26.0108,26.1172,25.8968,26.0771,1060078.434492,0
+ED.US,D,20040927,000000,26.042,26.3171,26.004,26.2449,749369.07843393,0
+ED.US,D,20040928,000000,26.1718,26.4799,26.1718,26.3668,1270623.2059317,0
+ED.US,D,20040929,000000,26.3599,26.3599,26.164,26.2927,726367.05343776,0
+ED.US,D,20040930,000000,26.2303,26.4028,26.2303,26.3171,1340431.1882604,0
+ED.US,D,20041001,000000,26.3921,26.512,26.3472,26.4867,1058475.6452687,0
+ED.US,D,20041004,000000,26.5618,26.7803,26.4594,26.7432,1108317.98065,0
+ED.US,D,20041005,000000,26.6555,26.8447,26.6555,26.8115,896976.42915498,0
+ED.US,D,20041006,000000,26.8367,26.9695,26.7237,26.9168,1289314.2098819,0
+ED.US,D,20041007,000000,26.6682,26.8728,26.5676,26.591,1209121.4249525,0
+ED.US,D,20041008,000000,26.6515,26.7803,26.5043,26.5969,1163270.1680468,0
+ED.US,D,20041011,000000,26.5969,26.7803,26.5414,26.753,607515.56669704,0
+ED.US,D,20041012,000000,26.7597,27.0727,26.6603,27.0727,1553695.4715494,0
+ED.US,D,20041013,000000,27.0727,27.0727,26.591,26.6993,1351297.9556308,0
+ED.US,D,20041014,000000,26.6174,26.7919,26.5969,26.7373,969022.98402016,0
+ED.US,D,20041015,000000,26.7373,27.1372,26.7373,27.0727,1453214.0207313,0
+ED.US,D,20041018,000000,26.9606,27.0309,26.7988,26.8934,1314870.6481573,0
+ED.US,D,20041019,000000,26.8934,26.9061,26.5491,26.5852,1100171.7505859,0
+ED.US,D,20041020,000000,26.6037,26.7179,26.4233,26.6915,1313114.0403904,0
+ED.US,D,20041021,000000,26.6037,26.8992,26.5414,26.8798,938029.57296028,0
+ED.US,D,20041022,000000,26.9119,27.2191,26.8524,27.1372,1205286.2159345,0
+ED.US,D,20041025,000000,27.1976,27.3839,27.0797,27.2806,1149535.1975684,0
+ED.US,D,20041026,000000,27.2298,27.5457,27.1108,27.5457,1271423.062358,0
+ED.US,D,20041027,000000,27.42,27.5106,27.2727,27.3391,1161835.5537643,0
+ED.US,D,20041028,000000,27.3391,27.378,27.1294,27.2298,1149217.3059119,0
+ED.US,D,20041029,000000,27.2376,27.2572,27.0727,27.1976,1838680.2143912,0
+ED.US,D,20041101,000000,27.1557,27.378,27.1108,27.2376,1849543.9053907,0
+ED.US,D,20041102,000000,27.1976,27.2191,26.8592,26.8671,2134207.6802051,0
+ED.US,D,20041103,000000,27.1372,27.4853,27.1372,27.4629,1573336.0486414,0
+ED.US,D,20041104,000000,27.4629,28.2811,27.4472,28.2811,2091081.0624333,0
+ED.US,D,20041105,000000,28.2811,28.2811,27.7935,28.1952,2778944.2580602,0
+ED.US,D,20041108,000000,27.8373,28.0324,27.8316,27.9261,2899079.6169107,0
+ED.US,D,20041109,000000,27.9261,27.9641,27.6628,27.7057,1220940.8418357,0
+ED.US,D,20041110,000000,27.8256,27.9943,27.6063,27.8373,1286437.8031183,0
+ED.US,D,20041111,000000,27.9943,28.3152,27.8316,28.2323,984516.61317924,0
+ED.US,D,20041112,000000,28.2625,28.5395,28.1134,28.5395,891386.6632839,0
+ED.US,D,20041115,000000,28.4517,28.5278,28.1874,28.2391,754963.97158979,0
+ED.US,D,20041116,000000,28.2391,28.4321,28.1455,28.162,679885.14050359,0
+ED.US,D,20041117,000000,28.168,28.2693,27.8998,27.9739,1260240.454245,0
+ED.US,D,20041118,000000,27.9739,28.1269,27.9671,28.0324,719017.60342896,0
+ED.US,D,20041119,000000,28.0324,28.168,27.7057,27.8881,1116786.2041987,0
+ED.US,D,20041122,000000,27.9807,28.168,27.8998,28.168,1037392.2502386,0
+ED.US,D,20041123,000000,27.9807,28.404,27.9807,28.2625,1188030.8517236,0
+ED.US,D,20041124,000000,28.3903,28.4595,28.1563,28.2011,1012308.5476203,0
+ED.US,D,20041126,000000,28.3571,28.4829,28.3269,28.4204,334509.18656661,0
+ED.US,D,20041129,000000,28.4204,28.4204,27.8998,28.0188,1111513.3045273,0
+ED.US,D,20041130,000000,27.9193,27.9807,27.4512,27.4512,1755930.9652687,0
+ED.US,D,20041201,000000,27.5906,27.6063,26.9987,27.4472,2872878.1662096,0
+ED.US,D,20041202,000000,27.262,27.3907,27.069,27.2239,1492351.6109414,0
+ED.US,D,20041203,000000,27.4785,27.5273,27.2239,27.2873,2201787.3445668,0
+ED.US,D,20041206,000000,27.3254,27.5985,27.1557,27.5985,1460404.5249118,0
+ED.US,D,20041207,000000,27.5457,27.6287,27.3732,27.3732,1300649.6110815,0
+ED.US,D,20041208,000000,27.3966,27.4912,27.2045,27.2239,1058159.804526,0
+ED.US,D,20041209,000000,27.1508,27.3576,27.145,27.145,1280368.1233914,0
+ED.US,D,20041210,000000,27.6374,27.6374,27.0162,27.1976,1306726.469007,0
+ED.US,D,20041213,000000,27.3839,27.7232,27.2806,27.7057,877490.6960634,0
+ED.US,D,20041214,000000,27.733,27.9115,27.5614,27.8998,992824.86544258,0
+ED.US,D,20041215,000000,27.9388,27.9514,27.6862,27.8569,1444905.7684679,0
+ED.US,D,20041216,000000,28.0129,28.0129,27.5614,27.6677,1601294.1071094,0
+ED.US,D,20041217,000000,27.6434,27.6998,27.4668,27.5906,2211052.3481708,0
+ED.US,D,20041220,000000,27.7515,27.8256,27.5906,27.6628,1699064.2497339,0
+ED.US,D,20041221,000000,27.6404,27.9446,27.5614,27.9193,1308962.9906296,0
+ED.US,D,20041222,000000,27.9807,27.9807,27.7515,27.8081,1546823.8844823,0
+ED.US,D,20041223,000000,27.9066,27.9339,27.693,27.9193,1902421.5933639,0
+ED.US,D,20041227,000000,27.9115,27.9807,27.4668,27.4668,1371265.653492,0
+ED.US,D,20041228,000000,27.6063,27.6862,27.4111,27.5106,1482765.63931,0
+ED.US,D,20041229,000000,27.5906,27.6374,27.4346,27.5721,865509.2569811,0
+ED.US,D,20041230,000000,27.5721,27.7788,27.5584,27.6628,948737.39450234,0
+ED.US,D,20041231,000000,27.6501,27.6501,27.3839,27.3839,667098.71771026,0
+ED.US,D,20050103,000000,27.3907,27.4853,26.9695,27.106,2122870.2280916,0
+ED.US,D,20050104,000000,27.1801,27.2873,27.0162,27.0231,1852578.2325256,0
+ED.US,D,20050105,000000,26.8934,26.9061,26.6301,26.7315,3380559.3454283,0
+ED.US,D,20050106,000000,26.6993,26.8242,26.6828,26.7597,1420467.0782753,0
+ED.US,D,20050107,000000,26.9061,27.0162,26.6682,26.8367,1395545.3978563,0
+ED.US,D,20050110,000000,26.8992,27.2298,26.8671,27.1801,1948429.7451841,0
+ED.US,D,20050111,000000,27.2933,27.298,26.9733,27.1294,1625093.9376178,0
+ED.US,D,20050112,000000,27.2445,27.3254,27.0494,27.2191,1084516.0992276,0
+ED.US,D,20050113,000000,27.2572,27.3839,27.1625,27.2239,956079.66631245,0
+ED.US,D,20050114,000000,27.2933,27.4571,27.1177,27.1859,1201608.9272876,0
+ED.US,D,20050118,000000,27.1372,27.535,27.0553,27.535,1311037.490053,0
+ED.US,D,20050119,000000,27.535,27.6374,27.3576,27.3693,812471.59772262,0
+ED.US,D,20050120,000000,27.2933,27.4853,27.2445,27.3254,922856.91182866,0
+ED.US,D,20050121,000000,27.3254,27.4268,27.145,27.1684,1181802.2261685,0
+ED.US,D,20050124,000000,27.1976,27.535,27.1976,27.2806,1103052.2591774,0
+ED.US,D,20050125,000000,27.3576,27.4853,27.0854,27.0854,2340126.6153131,0
+ED.US,D,20050126,000000,27.1372,27.4346,27.1001,27.3839,1223816.2231423,0
+ED.US,D,20050127,000000,27.3458,27.3458,27.0367,27.2933,3065216.9748396,0
+ED.US,D,20050128,000000,27.2933,27.2933,26.9295,27.106,1355607.9512199,0
+ED.US,D,20050131,000000,27.42,27.5273,27.0797,27.4629,1631493.8144847,0
+ED.US,D,20050201,000000,27.3634,27.5273,27.2873,27.4346,1799703.6209232,0
+ED.US,D,20050202,000000,27.42,27.4415,27.2727,27.3907,1331006.2133712,0
+ED.US,D,20050203,000000,27.3907,27.3907,27.1938,27.2933,1592352.1224468,0
+ED.US,D,20050204,000000,27.4512,27.6628,27.3254,27.6628,1617430.6977803,0
+ED.US,D,20050207,000000,27.656,27.6677,27.4853,27.6404,1174452.7761598,0
+ED.US,D,20050208,000000,27.6501,27.733,27.5273,27.5457,1465196.4852705,0
+ED.US,D,20050209,000000,27.6063,27.7057,27.5457,27.6735,1177172.288009,0
+ED.US,D,20050210,000000,27.7379,27.9193,27.6404,27.9193,1407844.7285952,0
+ED.US,D,20050211,000000,27.9193,27.9885,27.7428,27.9193,2198911.9632602,0
+ED.US,D,20050214,000000,27.8256,27.8256,27.4853,27.5848,3668256.4219207,0
+ED.US,D,20050215,000000,27.693,27.6998,27.4853,27.5526,1147619.6439733,0
+ED.US,D,20050216,000000,27.5526,27.6374,27.3693,27.615,1238992.9861017,0
+ED.US,D,20050217,000000,27.615,27.656,27.4979,27.535,1348734.313239,0
+ED.US,D,20050218,000000,27.535,27.535,27.0797,27.2045,1569508.0178219,0
+ED.US,D,20050222,000000,27.1684,27.1732,26.4916,26.4916,1955459.2526225,0
+ED.US,D,20050223,000000,26.6915,26.8484,26.519,26.519,1350656.0195759,0
+ED.US,D,20050224,000000,26.6378,26.7803,26.6174,26.7373,1283400.3996125,0
+ED.US,D,20050225,000000,26.747,27.0934,26.6555,26.9792,1850343.7618169,0
+ED.US,D,20050228,000000,27.062,27.106,26.7052,26.7597,1726377.2957761,0
+ED.US,D,20050301,000000,26.7919,26.9733,26.6555,26.7597,2421915.011267,0
+ED.US,D,20050302,000000,26.6993,26.7861,26.5414,26.6378,1521907.331348,0
+ED.US,D,20050303,000000,26.6993,26.7657,26.512,26.5414,1778776.0953506,0
+ED.US,D,20050304,000000,26.6378,27.0494,26.6378,26.8592,2269521.852929,0
+ED.US,D,20050307,000000,26.9987,27.0309,26.7919,26.9168,1548575.3649644,0
+ED.US,D,20050308,000000,26.9168,26.9168,26.5725,26.591,1605932.2489246,0
+ED.US,D,20050309,000000,26.512,26.519,26.0714,26.1112,2814734.7567636,0
+ED.US,D,20050310,000000,26.3532,26.4477,26.0714,26.4165,2313765.1933266,0
+ED.US,D,20050311,000000,26.4165,26.5793,26.2303,26.2303,1169500.8445157,0
+ED.US,D,20050314,000000,26.4682,26.6915,26.4233,26.6378,1593948.7589283,0
+ED.US,D,20050315,000000,26.8242,26.8798,26.4799,26.5491,1181011.598855,0
+ED.US,D,20050316,000000,26.7179,26.7179,26.1718,26.4028,1774943.9627033,0
+ED.US,D,20050317,000000,26.5618,26.747,26.3873,26.474,1198253.6321252,0
+ED.US,D,20050318,000000,26.6037,26.6174,25.9601,26.199,3674006.159077,0
+ED.US,D,20050321,000000,26.2927,26.3532,26.0908,26.24,2323988.9991851,0
+ED.US,D,20050322,000000,26.2927,26.3668,25.9709,26.0294,2720161.9889301,0
+ED.US,D,20050323,000000,25.967,26.042,25.73,25.9767,1858963.7529951,0
+ED.US,D,20050324,000000,26.1308,26.3278,26.0587,26.1416,1170622.6944264,0
+ED.US,D,20050328,000000,26.2449,26.3228,26.0499,26.0587,926683.91719114,0
+ED.US,D,20050329,000000,26.1513,26.1513,25.8139,25.9221,1423500.3799534,0
+ED.US,D,20050330,000000,25.9221,26.24,25.9221,26.2196,1372381.3506609,0
+ED.US,D,20050331,000000,26.2927,26.5043,26.2595,26.4028,3255151.0869062,0
+ED.US,D,20050401,000000,26.5414,26.6682,26.1376,26.1922,1685161.1043147,0
+ED.US,D,20050404,000000,26.199,26.2342,25.9767,26.0499,1901624.8133085,0
+ED.US,D,20050405,000000,26.1172,26.3668,26.0714,26.3668,908156.98635408,0
+ED.US,D,20050406,000000,26.399,26.5287,26.3171,26.3736,942979.45369037,0
+ED.US,D,20050407,000000,26.4302,26.6106,26.3405,26.591,1211675.8382317,0
+ED.US,D,20050408,000000,26.5969,26.6603,26.4028,26.4165,1484842.1896473,0
+ED.US,D,20050411,000000,26.4594,26.7179,26.4594,26.5336,1063271.7074553,0
+ED.US,D,20050412,000000,26.4594,26.9499,26.3278,26.9236,1671426.1338364,0
+ED.US,D,20050413,000000,26.7988,27.0309,26.6828,26.7919,2039321.1225429,0
+ED.US,D,20050414,000000,26.7988,26.9061,26.6915,26.7597,1999865.6406762,0
+ED.US,D,20050415,000000,26.7597,26.7803,26.4233,26.4233,2105142.1282239,0
+ED.US,D,20050418,000000,26.4233,26.6993,26.2927,26.5043,1714081.0414081,0
+ED.US,D,20050419,000000,26.5247,26.8056,26.4867,26.672,1330528.3504293,0
+ED.US,D,20050420,000000,26.6438,26.7237,26.4594,26.5793,1086911.5666785,0
+ED.US,D,20050421,000000,26.8865,27.0104,26.6174,26.8992,1620621.9198296,0
+ED.US,D,20050422,000000,26.8992,27.1976,26.7861,27.0231,1558801.2217368,0
+ED.US,D,20050425,000000,27.106,27.2873,27.0494,27.2873,1870309.4087643,0
+ED.US,D,20050426,000000,27.2045,27.3254,27.0231,27.1108,1328294.9051777,0
+ED.US,D,20050427,000000,27.0934,27.3254,26.8524,27.1938,2553546.7680593,0
+ED.US,D,20050428,000000,27.1625,27.2806,26.831,26.8484,1676052.9956251,0
+ED.US,D,20050429,000000,26.9168,27.1235,26.753,27.0934,2296518.0327716,0
+ED.US,D,20050502,000000,27.2298,27.3254,27.1557,27.298,1065829.1971054,0
+ED.US,D,20050503,000000,27.262,27.4668,27.1625,27.3536,1249061.9479598,0
+ED.US,D,20050504,000000,27.3536,27.4111,27.1684,27.3907,1457524.0163203,0
+ED.US,D,20050505,000000,27.305,27.6063,27.2572,27.5721,2015838.1582341,0
+ED.US,D,20050506,000000,27.6404,27.8139,27.4668,27.7232,2509776.1633187,0
+ED.US,D,20050509,000000,27.8081,28.089,27.6735,28.0743,2496517.0048683,0
+ED.US,D,20050510,000000,27.9943,28.1825,27.8627,28.0947,2375266.9743058,0
+ED.US,D,20050511,000000,28.1563,28.5463,28.0626,28.4829,2998277.195619,0
+ED.US,D,20050512,000000,28.4829,28.5326,28.3035,28.4517,2281336.1425274,0
+ED.US,D,20050513,000000,28.5463,28.6828,28.168,28.4137,4496063.7284309,0
+ED.US,D,20050516,000000,28.0568,28.5638,28.0129,28.5063,4493505.213324,0
+ED.US,D,20050517,000000,28.3269,28.5882,28.2811,28.5463,2350190.4498863,0
+ED.US,D,20050518,000000,28.64,28.8573,28.5063,28.6584,1827979.5710478,0
+ED.US,D,20050519,000000,28.6447,28.716,28.4204,28.5736,1805133.4155091,0
+ED.US,D,20050520,000000,28.6447,28.6447,28.4371,28.6213,1825102.1388273,0
+ED.US,D,20050523,000000,28.634,28.64,28.3571,28.4517,3293809.7887176,0
+ED.US,D,20050524,000000,28.4771,28.5941,28.3083,28.4517,1546023.0025992,0
+ED.US,D,20050525,000000,28.3619,28.4517,28.1455,28.2431,1950500.1427797,0
+ED.US,D,20050526,000000,28.2323,28.3571,28.1201,28.1825,1751621.9951366,0
+ED.US,D,20050527,000000,28.1825,28.3961,28.1825,28.3746,1027487.3614936,0
+ED.US,D,20050531,000000,28.4829,28.64,28.3961,28.4888,1513121.2161428,0
+ED.US,D,20050601,000000,28.4595,28.9657,28.3571,28.7871,1933890.8164517,0
+ED.US,D,20050602,000000,28.7257,28.8008,28.6828,28.7325,1029402.9150887,0
+ED.US,D,20050603,000000,28.7764,28.9159,28.6019,28.7871,1069822.3264948,0
+ED.US,D,20050606,000000,28.7764,28.8212,28.5736,28.5941,1101289.4986687,0
+ED.US,D,20050607,000000,28.7014,28.8867,28.5638,28.6447,1614398.4215593,0
+ED.US,D,20050608,000000,28.6517,28.7394,28.5151,28.5736,837554.27488397,0
+ED.US,D,20050609,000000,28.5151,28.5531,28.3269,28.4517,1073021.7521998,0
+ED.US,D,20050610,000000,28.4829,28.64,28.4254,28.5326,1170465.799512,0
+ED.US,D,20050613,000000,28.4937,28.6263,28.3571,28.5151,1467112.0388657,0
+ED.US,D,20050614,000000,28.5531,28.8212,28.4204,28.716,1172860.241506,0
+ED.US,D,20050615,000000,28.7833,28.7833,28.3689,28.4078,1192823.8375393,0
+ED.US,D,20050616,000000,28.5151,28.6955,28.3619,28.6086,1534686.5759426,0
+ED.US,D,20050617,000000,28.8272,28.8867,28.6447,28.7394,1410403.2437021,0
+ED.US,D,20050620,000000,28.634,28.7871,28.5736,28.7472,750327.88068846,0
+ED.US,D,20050621,000000,28.7325,28.8329,28.64,28.7394,861513.05122077,0
+ED.US,D,20050622,000000,28.8944,29.0719,28.8155,29.0027,1368386.1703576,0
+ED.US,D,20050623,000000,29.3712,29.3712,28.8778,29.0455,1300336.8467096,0
+ED.US,D,20050624,000000,29.0963,29.1412,28.7764,28.8008,1073335.5420285,0
+ED.US,D,20050627,000000,28.8008,29.0719,28.7589,28.8778,1170777.5384268,0
+ED.US,D,20050628,000000,28.9373,29.146,28.9208,29.1412,1315034.7212704,0
+ED.US,D,20050629,000000,29.108,29.267,29.0134,29.2036,1134996.2688361,0
+ED.US,D,20050630,000000,29.2797,29.5664,29.1909,29.3206,1785168.7940187,0
+ED.US,D,20050701,000000,29.2952,29.5078,29.2084,29.4727,1353368.3532263,0
+ED.US,D,20050705,000000,29.422,29.5537,29.2797,29.4152,1150011.0095963,0
+ED.US,D,20050706,000000,29.3712,29.5137,29.1656,29.1909,1447144.3410045,0
+ED.US,D,20050707,000000,28.9373,29.4581,28.91,29.4464,1877660.9096869,0
+ED.US,D,20050708,000000,29.5137,29.974,29.4542,29.9544,1490113.0384049,0
+ED.US,D,20050711,000000,30.0334,30.1173,29.9613,30.0802,1088829.1711877,0
+ED.US,D,20050712,000000,30.0802,30.248,29.9203,30.2343,1269824.3749624,0
+ED.US,D,20050713,000000,30.2674,30.4732,30.2149,30.3407,1339476.4878337,0
+ED.US,D,20050714,000000,30.3922,30.5093,29.8745,30.1037,1519504.6856985,0
+ED.US,D,20050715,000000,29.9964,30.1923,29.974,30.091,773966.71445476,0
+ED.US,D,20050718,000000,30.1338,30.2343,29.9096,29.9155,759434.96392109,0
+ED.US,D,20050719,000000,29.9789,29.9916,29.7974,29.8345,1296341.6664063,0
+ED.US,D,20050720,000000,29.8034,30.1465,29.6473,30.1398,1778937.0920927,0
+ED.US,D,20050721,000000,30.0802,30.168,29.5664,29.7467,2639970.2294577,0
+ED.US,D,20050722,000000,29.7467,29.9789,29.7166,29.9681,1099694.9131009,0
+ED.US,D,20050725,000000,29.9544,30.3299,29.9544,30.1338,1476701.0868679,0
+ED.US,D,20050726,000000,30.1739,30.2968,29.9964,30.0675,1269981.2698769,0
+ED.US,D,20050727,000000,30.0013,30.2285,29.9292,30.1104,1494588.132564,0
+ED.US,D,20050728,000000,30.1923,30.4011,29.9964,30.3885,1810248.3948091,0
+ED.US,D,20050729,000000,30.323,30.4732,30.1338,30.1465,1021897.5956225,0
+ED.US,D,20050801,000000,30.1816,30.2343,29.8141,29.8198,1657369.1698737,0
+ED.US,D,20050802,000000,29.9203,30.323,29.9203,30.2928,1677973.676505,0
+ED.US,D,20050803,000000,30.2539,30.8184,30.2216,30.4615,1623503.453878,0
+ED.US,D,20050804,000000,30.3474,30.4849,30.2343,30.288,1113591.9057785,0
+ED.US,D,20050805,000000,30.1398,30.1535,29.5351,29.8081,1856575.463743,0
+ED.US,D,20050808,000000,29.8268,29.8911,29.0904,29.225,2045711.7702972,0
+ED.US,D,20050809,000000,29.2191,29.4727,29.0778,29.4727,2240287.1005499,0
+ED.US,D,20050810,000000,29.5791,29.8413,29.2904,29.4415,1614243.5775588,0
+ED.US,D,20050811,000000,29.2952,29.7594,29.2952,29.7526,1309759.7706849,0
+ED.US,D,20050812,000000,29.6863,29.7926,29.422,29.734,1359916.921352,0
+ED.US,D,20050815,000000,29.4083,29.4727,29.183,29.422,1428131.3435699,0
+ED.US,D,20050816,000000,29.3586,29.4913,28.9159,28.9208,1696823.6262834,0
+ED.US,D,20050817,000000,28.9578,28.9958,28.5463,28.7521,1446505.4813204,0
+ED.US,D,20050818,000000,28.6691,28.953,28.5941,28.8466,1342026.7992851,0
+ED.US,D,20050819,000000,28.9734,29.0134,28.8155,28.91,920620.39020605,0
+ED.US,D,20050822,000000,28.9208,29.1967,28.8008,29.0778,1088515.3813589,0
+ED.US,D,20050823,000000,28.9832,29.2464,28.9832,29.1519,1309442.9044854,0
+ED.US,D,20050824,000000,29.1723,29.3343,28.872,28.8807,1673343.7383454,0
+ED.US,D,20050825,000000,28.8807,29.1412,28.8807,29.0679,980363.51250453,0
+ED.US,D,20050826,000000,28.9958,29.1596,28.8867,28.9208,1036432.422527,0
+ED.US,D,20050829,000000,28.7931,29.2124,28.7325,29.1596,1356088.8905326,0
+ED.US,D,20050830,000000,29.1519,29.2328,28.716,28.99,2073350.9116517,0
+ED.US,D,20050831,000000,29.0963,29.3889,28.9783,29.3655,1689639.2748447,0
+ED.US,D,20050901,000000,29.3655,29.9292,29.1723,29.7467,2296518.0327716,0
+ED.US,D,20050902,000000,29.8482,30.0013,29.7214,29.8268,1459286.776829,0
+ED.US,D,20050906,000000,29.9847,30.3407,29.9544,30.1465,1445700.4976093,0
+ED.US,D,20050907,000000,30.1739,30.1923,29.7467,29.9681,905923.54110236,0
+ED.US,D,20050908,000000,29.8141,30.0675,29.6863,29.7409,813908.26291898,0
+ED.US,D,20050909,000000,29.8081,30.1992,29.8081,30.1398,1011992.7068776,0
+ED.US,D,20050912,000000,30.0491,30.2617,29.9203,30.2539,1709445.9759638,0
+ED.US,D,20050913,000000,30.2285,30.3543,30.0491,30.0861,1645711.7751896,0
+ED.US,D,20050914,000000,30.1211,30.3407,30.1211,30.1535,1026682.3777826,0
+ED.US,D,20050915,000000,30.2968,30.5542,30.2539,30.4557,1424780.1502354,0
+ED.US,D,20050916,000000,30.6322,30.8535,30.3688,30.8253,3004826.7892015,0
+ED.US,D,20050919,000000,30.7132,30.8535,30.4674,30.5678,859437.52634036,0
+ED.US,D,20050920,000000,30.4849,30.7375,30.3922,30.3922,1289473.1557102,0
+ED.US,D,20050921,000000,30.3922,30.5786,29.9681,30.2928,1728455.8970273,0
+ED.US,D,20050922,000000,30.1338,30.2216,29.8609,30.0334,1840599.8698143,0
+ED.US,D,20050923,000000,30.0013,30.2421,29.8686,30.1876,766945.41067211,0
+ED.US,D,20050926,000000,30.1535,30.3407,30.0491,30.1876,1350334.0260915,0
+ED.US,D,20050927,000000,30.288,30.48,30.0421,30.1876,1126213.2300017,0
+ED.US,D,20050928,000000,30.3922,30.5386,30.2285,30.4166,1061359.230231,0
+ED.US,D,20050929,000000,30.2968,30.8321,30.1465,30.6254,1122057.0529562,0
+ED.US,D,20050930,000000,30.5473,30.6185,30.2743,30.3922,1312641.3047334,0
+ED.US,D,20051003,000000,30.5093,30.7375,30.4557,30.5786,2451310.7603883,0
+ED.US,D,20051004,000000,30.5786,30.6536,30.1281,30.1739,1132602.8522991,0
+ED.US,D,20051005,000000,30.0159,30.208,29.3956,29.4026,1960729.0759229,0
+ED.US,D,20051006,000000,29.3889,29.4464,28.716,29.146,2628785.5704308,0
+ED.US,D,20051007,000000,29.2328,29.4542,29.0778,29.4415,1584043.8701835,0
+ED.US,D,20051010,000000,29.4347,29.4415,28.8272,28.9832,1484682.2183621,0
+ED.US,D,20051011,000000,29.0602,29.146,28.7394,28.7833,1215034.209765,0
+ED.US,D,20051012,000000,28.5151,28.8155,28.2566,28.443,2144754.5050048,0
+ED.US,D,20051013,000000,28.2011,28.3083,27.7057,27.846,2324146.9195565,0
+ED.US,D,20051014,000000,27.9807,28.1065,27.6404,27.8821,2188687.1319447,0
+ED.US,D,20051017,000000,27.9446,28.3152,27.9193,28.1269,1653693.9321408,0
+ED.US,D,20051018,000000,28.1455,28.1874,27.733,27.9193,1802101.139288,0
+ED.US,D,20051019,000000,27.8569,28.1455,27.3576,28.1396,2441886.8109561,0
+ED.US,D,20051020,000000,28.168,28.168,27.5457,27.6998,2239805.1357802,0
+ED.US,D,20051021,000000,28.168,28.2323,27.7583,28.0947,2869206.0048476,0
+ED.US,D,20051024,000000,28.0947,28.6584,28.045,28.6584,2293635.4732662,0
+ED.US,D,20051025,000000,28.8573,28.8573,28.1825,28.404,1958491.5288433,0
+ED.US,D,20051026,000000,28.3269,28.3269,27.9514,28.0372,1923503.9629372,0
+ED.US,D,20051027,000000,28.045,28.0811,27.6628,27.8003,1267746.7991681,0
+ED.US,D,20051028,000000,27.7935,28.3083,27.7935,28.3035,1151925.5377346,0
+ED.US,D,20051031,000000,28.3083,28.64,28.2264,28.4829,1731329.2274202,0
+ED.US,D,20051101,000000,28.4204,28.64,28.2693,28.3444,1760408.1103417,0
+ED.US,D,20051102,000000,28.322,28.6691,28.1065,28.6691,1679093.4755018,0
+ED.US,D,20051103,000000,28.6086,28.8155,28.4321,28.5395,2351147.2012269,0
+ED.US,D,20051104,000000,28.8329,28.8329,28.3444,28.443,1897951.6264895,0
+ED.US,D,20051107,000000,28.4937,28.7325,28.2323,28.2742,1464075.6608168,0
+ED.US,D,20051108,000000,28.3035,28.5795,28.2391,28.322,1142026.8017313,0
+ED.US,D,20051109,000000,28.4204,28.8778,28.3746,28.8008,1795068.5554788,0
+ED.US,D,20051110,000000,28.7647,28.9657,28.4204,28.9208,1803534.7281135,0
+ED.US,D,20051111,000000,28.99,28.99,28.5531,28.7325,1627172.5388691,0
+ED.US,D,20051114,000000,28.3152,28.3903,28.0568,28.1065,1965362.0904534,0
+ED.US,D,20051115,000000,27.9514,28.2011,27.8821,27.9671,1569508.0178219,0
+ED.US,D,20051116,000000,27.9514,28.2566,27.9514,28.0255,1794111.8041382,0
+ED.US,D,20051117,000000,28.089,28.3619,28.0519,28.2566,1944112.5713964,0
+ED.US,D,20051118,000000,28.443,28.6019,28.1065,28.5005,2092355.7054305,0
+ED.US,D,20051121,000000,28.5005,28.6887,28.4712,28.64,1251456.3899537,0
+ED.US,D,20051122,000000,28.634,28.7014,28.322,28.5736,1322221.1236231,0
+ED.US,D,20051123,000000,28.634,28.8573,28.4937,28.64,983558.83638166,0
+ED.US,D,20051125,000000,28.7931,28.8008,28.6447,28.8008,370934.44312625,0
+ED.US,D,20051128,000000,28.8867,29.0544,28.6691,28.7014,1150172.0063385,0
+ED.US,D,20051129,000000,28.7014,29.0398,28.6887,28.8573,1144266.3997248,0
+ED.US,D,20051130,000000,28.8086,28.8399,28.3689,28.5063,2542687.1788877,0
+ED.US,D,20051201,000000,28.8573,28.8573,28.4595,28.6086,1547621.6899947,0
+ED.US,D,20051202,000000,28.6213,28.6828,28.404,28.675,973818.02074978,0
+ED.US,D,20051205,000000,28.7257,28.7647,27.8003,28.4371,1198418.7306952,0
+ED.US,D,20051206,000000,28.4517,28.4937,28.2148,28.2323,2445071.8802637,0
+ED.US,D,20051207,000000,28.3269,28.4654,27.9807,28.1007,2220476.297603,0
+ED.US,D,20051208,000000,28.1825,28.4078,28.008,28.2889,2241884.7624885,0
+ED.US,D,20051209,000000,28.2625,28.5063,28.2625,28.4595,1605932.2489246,0
+ED.US,D,20051212,000000,28.5063,28.6643,28.2323,28.4712,2189963.8258559,0
+ED.US,D,20051213,000000,28.4937,28.7647,28.4888,28.7257,1928296.9487529,0
+ED.US,D,20051214,000000,28.7931,29.0904,28.7472,29.0027,2016477.017918,0
+ED.US,D,20051215,000000,29.2328,29.2397,28.8573,28.9734,2441886.8109561,0
+ED.US,D,20051216,000000,29.1783,29.5791,29.1353,29.3264,3173042.7483817,0
+ED.US,D,20051219,000000,29.2738,29.3889,28.99,29.1265,1963286.565573,0
+ED.US,D,20051220,000000,29.1596,29.3059,29.0679,29.1783,1862802.0383841,0
+ED.US,D,20051221,000000,29.3343,29.4152,28.9783,29.0719,2276388.3127112,0
+ED.US,D,20051222,000000,29.1519,29.4542,29.1265,29.3264,2861061.8256973,0
+ED.US,D,20051223,000000,29.3889,29.4961,29.3343,29.3829,2292836.6422969,0
+ED.US,D,20051227,000000,29.422,29.5664,29.3498,29.4727,3082627.1830509,0
+ED.US,D,20051228,000000,29.4796,29.5195,29.108,29.2601,1686441.9000536,0
+ED.US,D,20051229,000000,29.2601,29.4026,29.1412,29.146,2286933.0865971,0
+ED.US,D,20051230,000000,29.1128,29.1353,28.9734,29.0027,2060886.4823427,0
+ED.US,D,20060103,000000,29.0679,29.3586,28.953,29.2328,2267919.0637057,0
+ED.US,D,20060104,000000,29.267,29.3001,28.8329,29.2328,2462814.3365289,0
+ED.US,D,20060105,000000,29.2036,29.3498,29.108,29.2124,1035155.7286159,0
+ED.US,D,20060106,000000,29.2952,29.3548,29.1197,29.3001,1043465.0063363,0
+ED.US,D,20060109,000000,29.3586,29.3586,29.1412,29.267,1236435.4964516,0
+ED.US,D,20060110,000000,29.1783,29.2952,29.1265,29.183,807363.7966212,0
+ED.US,D,20060111,000000,29.1967,29.2464,28.9832,29.0778,1007044.8770614,0
+ED.US,D,20060112,000000,29.108,29.1596,28.9832,28.9832,1378608.9507591,0
+ED.US,D,20060113,000000,29.4796,29.4796,28.8944,28.9832,1198100.8390386,0
+ED.US,D,20060117,000000,28.9832,29.3001,28.9208,29.2952,1492351.6109414,0
+ED.US,D,20060118,000000,29.3264,29.422,29.2464,29.3498,1656092.4759625,0
+ED.US,D,20060119,000000,29.3498,29.5078,29.2738,29.4796,1518391.0394433,0
+ED.US,D,20060120,000000,29.4796,29.5078,29.1265,29.2543,2042035.5071073,0
+ED.US,D,20060123,000000,29.2328,29.3782,29.1353,29.225,1539153.4664461,0
+ED.US,D,20060124,000000,29.225,29.4289,29.2191,29.3829,1892996.6184747,0
+ED.US,D,20060125,000000,29.3829,29.5078,29.1128,29.3059,2295241.3388605,0
+ED.US,D,20060126,000000,29.5351,29.6287,29.2036,29.3264,4551177.9380269,0
+ED.US,D,20060127,000000,29.4542,29.7467,29.4289,29.6025,3275919.6666507,0
+ED.US,D,20060130,000000,29.5595,29.5664,29.3655,29.4727,1688842.4947893,0
+ED.US,D,20060131,000000,29.4844,29.5858,29.3655,29.4289,1202732.8281121,0
+ED.US,D,20060201,000000,29.4542,29.5429,29.3128,29.4464,1750182.2535694,0
+ED.US,D,20060202,000000,29.3264,29.3829,28.91,29.146,2347792.9315214,0
+ED.US,D,20060203,000000,28.9208,29.0329,28.7014,28.8573,1747943.6810328,0
+ED.US,D,20060206,000000,28.8086,28.9461,28.7257,28.8778,1135480.2845196,0
+ED.US,D,20060207,000000,28.8573,28.9315,28.634,28.6955,1273820.5807228,0
+ED.US,D,20060208,000000,28.6828,28.9734,28.6156,28.8272,1860245.574191,0
+ED.US,D,20060209,000000,28.8272,28.99,28.7257,28.8272,1181641.2294263,0
+ED.US,D,20060210,000000,28.8272,29.0455,28.8155,28.8807,1448420.0094585,0
+ED.US,D,20060213,000000,28.5063,28.5736,28.4371,28.5005,1706248.6011725,0
+ED.US,D,20060214,000000,28.5209,28.5531,28.2431,28.3367,1994592.7410047,0
+ED.US,D,20060215,000000,28.3619,28.3746,28.1269,28.2431,1651621.4836312,0
+ED.US,D,20060216,000000,28.2323,28.404,28.1396,28.3903,1260877.2630151,0
+ED.US,D,20060217,000000,28.3571,28.5326,28.168,28.4517,2554502.4939431,0
+ED.US,D,20060221,000000,28.4654,28.8329,28.4371,28.7871,1742671.8068184,0
+ED.US,D,20060222,000000,28.8573,28.99,28.7394,28.9461,1152094.7381324,0
+ED.US,D,20060223,000000,28.872,28.9256,28.7014,28.7082,888511.28197726,0
+ED.US,D,20060224,000000,28.675,29.1021,28.675,29.1021,1788999.901209,0
+ED.US,D,20060227,000000,29.1783,29.2191,28.7589,28.7647,2196673.3907237,0
+ED.US,D,20060228,000000,28.8573,28.8867,28.4888,28.716,1732767.9435304,0
+ED.US,D,20060301,000000,28.675,28.7082,28.4829,28.5736,1012308.5476203,0
+ED.US,D,20060302,000000,28.4204,28.5326,28.1874,28.3152,2062646.1664804,0
+ED.US,D,20060303,000000,28.1825,28.4321,28.1737,28.2264,1254966.5291165,0
+ED.US,D,20060306,000000,28.2011,28.2264,27.6501,27.8569,1982609.2510085,0
+ED.US,D,20060307,000000,27.9446,28.0012,27.733,27.9115,1346504.9698151,0
+ED.US,D,20060308,000000,27.8198,28.1328,27.5721,27.9066,1711045.6888161,0
+ED.US,D,20060309,000000,27.8627,27.9514,27.733,27.7866,1237397.3750771,0
+ED.US,D,20060310,000000,27.8881,27.9807,27.7057,27.9514,1345545.1421036,0
+ED.US,D,20060313,000000,28.0372,28.1396,27.8939,27.9807,1453692.9091301,0
+ED.US,D,20060314,000000,28.045,28.3502,27.9514,28.3444,1318387.9655188,0
+ED.US,D,20060315,000000,28.3903,28.4204,28.045,28.1825,962951.25337942,0
+ED.US,D,20060316,000000,28.1825,28.6643,28.1825,28.3961,1458963.7578877,0
+ED.US,D,20060317,000000,28.5278,28.5707,28.1455,28.2264,1730371.4506225,0
+ED.US,D,20060320,000000,28.2625,28.4204,27.9193,28.1513,1547302.7728811,0
+ED.US,D,20060321,000000,28.2391,28.2625,27.9807,28.0568,1496187.8454165,0
+ED.US,D,20060322,000000,28.1065,28.2693,27.9807,28.2431,979081.69130862,0
+ED.US,D,20060323,000000,28.1825,28.2323,27.9339,27.9671,1446980.2678914,0
+ED.US,D,20060324,000000,27.9807,28.2011,27.8939,27.9193,1160236.8663688,0
+ED.US,D,20060327,000000,27.8373,27.9193,27.6404,27.656,1531329.2298664,0
+ED.US,D,20060328,000000,27.5906,27.6404,27.3839,27.4571,1891076.9630516,0
+ED.US,D,20060329,000000,27.5457,27.733,27.4512,27.6628,1725903.534662,0
+ED.US,D,20060330,000000,27.5906,27.7428,27.305,27.3536,1577977.2668275,0
+ED.US,D,20060331,000000,27.4512,27.5614,27.1372,27.2298,2042998.4111897,0
+ED.US,D,20060403,000000,27.4571,27.4668,27.1108,27.145,2665368.7473617,0
+ED.US,D,20060404,000000,27.1976,27.2298,26.8865,27.1557,4298299.2270429,0
+ED.US,D,20060405,000000,27.2298,27.4571,27.0104,27.3536,3716655.9393639,0
+ED.US,D,20060406,000000,27.3634,27.4415,26.987,27.0553,1785646.6569605,0
+ED.US,D,20060407,000000,26.7919,26.8484,26.436,26.5336,2988054.4152174,0
+ED.US,D,20060410,000000,26.519,26.7052,26.3472,26.4302,1632767.432025,0
+ED.US,D,20060411,000000,26.3873,26.5043,26.1376,26.2059,1524778.6108267,0
+ED.US,D,20060412,000000,26.199,26.3873,26.199,26.3365,2282455.9415241,0
+ED.US,D,20060413,000000,26.164,26.4028,26.164,26.2196,1441072.6103637,0
+ED.US,D,20060417,000000,26.2059,26.281,26.0527,26.281,1459915.3819434,0
+ED.US,D,20060418,000000,26.3228,26.6603,26.2527,26.519,2180857.7680802,0
+ED.US,D,20060419,000000,26.4799,26.6993,26.3532,26.5491,1376214.5087651,0
+ED.US,D,20060420,000000,26.6037,27.0367,26.5793,26.8447,1757370.706836,0
+ED.US,D,20060421,000000,26.9792,27.0494,26.5852,26.713,1435639.739407,0
+ED.US,D,20060424,000000,26.7179,26.987,26.6037,26.9499,3010100.7143299,0
+ED.US,D,20060425,000000,26.8992,26.8992,26.399,26.4799,1475897.1286139,0
+ED.US,D,20060426,000000,26.5725,26.6174,26.3171,26.399,1357048.718244,0
+ED.US,D,20060427,000000,26.2927,26.9431,26.2303,26.747,2105142.1282239,0
+ED.US,D,20060428,000000,26.7432,27.1108,26.5287,26.9929,2563282.4564064,0
+ED.US,D,20060501,000000,27.2298,27.2298,26.6993,26.8671,2279743.6078736,0
+ED.US,D,20060502,000000,26.9606,27.106,26.7597,26.831,2351308.197969,0
+ED.US,D,20060503,000000,26.7597,26.8865,26.4867,26.5043,2205937.3688707,0
+ED.US,D,20060504,000000,26.6301,26.7237,26.5336,26.6555,1689639.2748447,0
+ED.US,D,20060505,000000,26.747,27.0553,26.747,26.9929,1661045.4330634,0
+ED.US,D,20060508,000000,26.9168,27.1684,26.9168,26.9695,1920626.5307165,0
+ED.US,D,20060509,000000,26.9295,26.9548,26.8242,26.9236,1407844.7285952,0
+ED.US,D,20060510,000000,26.9236,27.3536,26.8728,27.3458,2861375.615526,0
+ED.US,D,20060511,000000,27.0446,27.0797,26.5618,26.6233,2427345.8313099,0
+ED.US,D,20060512,000000,26.5043,26.5618,26.1513,26.1718,3292215.2031499,0
+ED.US,D,20060515,000000,26.24,26.6174,26.199,26.3736,2944126.9155625,0
+ED.US,D,20060516,000000,26.3668,26.436,26.2595,26.2927,1456086.3256671,0
+ED.US,D,20060517,000000,26.1376,26.2927,25.7719,25.9163,2320154.815624,0
+ED.US,D,20060518,000000,25.9221,26.2059,25.9163,25.9971,2704986.2514277,0
+ED.US,D,20060519,000000,26.199,26.5336,26.004,26.3873,3479914.8445078,0
+ED.US,D,20060522,000000,26.2595,27.0104,26.2595,26.8992,4469863.3031867,0
+ED.US,D,20060523,000000,26.7919,26.9295,26.3873,26.4477,2991409.7103798,0
+ED.US,D,20060524,000000,26.5618,27.069,26.4097,27.0055,3857715.7474163,0
+ED.US,D,20060525,000000,27.062,27.3458,26.9548,27.3391,3950843.6463977,0
+ED.US,D,20060526,000000,27.3576,27.5848,27.1976,27.5769,2866968.4577681,0
+ED.US,D,20060530,000000,27.3839,27.5672,27.2873,27.3536,3692855.0833984,0
+ED.US,D,20060531,000000,27.3536,27.846,27.1976,27.6063,2388846.0753268,0
+ED.US,D,20060601,000000,27.6501,27.6862,27.42,27.5985,2064081.8062198,0
+ED.US,D,20060602,000000,27.6628,27.8316,27.4668,27.8256,1504332.0245668,0
+ED.US,D,20060605,000000,27.6998,27.7428,27.5273,27.5672,2950356.5665745,0
+ED.US,D,20060606,000000,27.7232,27.7232,27.2513,27.5614,1837082.5524526,0
+ED.US,D,20060607,000000,27.4346,27.615,27.3693,27.5106,1888520.4988586,0
+ED.US,D,20060608,000000,27.5419,27.8881,27.4512,27.8198,2935502.8225564,0
+ED.US,D,20060609,000000,27.6374,28.0324,27.5769,27.9261,1885965.0601225,0
+ED.US,D,20060612,000000,28.1007,28.168,27.85,28.0626,2216803.110784,0
+ED.US,D,20060613,000000,27.8821,28.1269,27.6404,27.733,2759614.394426,0
+ED.US,D,20060614,000000,27.6677,27.733,27.2727,27.4853,2118558.1815886,0
+ED.US,D,20060615,000000,27.6209,27.846,27.3391,27.7632,1647943.1695275,0
+ED.US,D,20060616,000000,27.8198,27.9739,27.535,27.6862,1780212.7605469,0
+ED.US,D,20060619,000000,27.6862,27.7671,27.2376,27.4512,1539796.4279579,0
+ED.US,D,20060620,000000,27.4346,27.4853,27.2572,27.3732,1490271.9842332,0
+ED.US,D,20060621,000000,27.3576,27.4512,27.1732,27.2298,1468872.7484604,0
+ED.US,D,20060622,000000,27.145,27.2806,26.9499,27.2191,1630208.916918,0
+ED.US,D,20060623,000000,27.1557,27.4472,27.0934,27.2239,1158002.39566,0
+ED.US,D,20060626,000000,27.1684,27.42,27.1001,27.2122,909596.72792133,0
+ED.US,D,20060627,000000,27.1801,27.4853,27.0367,27.069,1329569.5481749,0
+ED.US,D,20060628,000000,27.1372,27.3907,27.1372,27.3576,2628785.5704308,0
+ED.US,D,20060629,000000,27.5049,27.8373,27.3839,27.7866,2279902.5537018,0
+ED.US,D,20060630,000000,27.8569,27.9885,27.6434,27.8198,1420467.0782753,0
+ED.US,D,20060703,000000,27.9446,28.1396,27.6998,28.1269,823492.18363648,0
+ED.US,D,20060705,000000,27.9573,28.1328,27.846,27.9339,1647787.30007,0
+ED.US,D,20060706,000000,27.9514,27.9807,27.6998,27.8256,1312798.1996477,0
+ED.US,D,20060707,000000,27.8081,28.3619,27.7671,28.2323,2340286.5865983,0
+ED.US,D,20060710,000000,28.2011,28.443,28.1065,28.443,1783882.870995,0
+ED.US,D,20060711,000000,28.4771,28.6019,28.3152,28.5209,1147139.7301175,0
+ED.US,D,20060712,000000,28.4595,28.5209,28.3269,28.3746,1977658.3448214,0
+ED.US,D,20060713,000000,28.3269,28.5638,28.2391,28.2946,1638198.2520678,0
+ED.US,D,20060714,000000,28.3083,28.4937,28.1952,28.3035,1581328.4601621,0
+ED.US,D,20060717,000000,28.3152,28.5941,28.3152,28.3834,1584365.8636678,0
+ED.US,D,20060718,000000,28.3746,28.7208,28.3571,28.6584,1475417.2147582,0
+ED.US,D,20060719,000000,28.7208,29.1021,28.7014,28.99,1552574.6470956,0
+ED.US,D,20060720,000000,28.953,29.2543,28.872,29.1412,1317910.1025769,0
+ED.US,D,20060721,000000,29.4083,29.4152,29.1723,29.2952,2523832.1018245,0
+ED.US,D,20060724,000000,29.2328,29.422,29.1412,29.3889,2363291.6879653,0
+ED.US,D,20060725,000000,29.267,29.422,29.2191,29.4026,1610085.3495993,0
+ED.US,D,20060726,000000,29.3586,29.5791,29.3128,29.5429,1508329.2557841,0
+ED.US,D,20060727,000000,29.5429,29.7029,29.183,29.183,1889801.2945976,0
+ED.US,D,20060728,000000,29.2952,29.5898,29.1723,29.4152,1880372.2178805,0
+ED.US,D,20060731,000000,29.5595,29.5595,29.2543,29.343,1373024.3121728,0
+ED.US,D,20060801,000000,29.2543,29.3829,29.1353,29.3206,2480544.4873105,0
+ED.US,D,20060802,000000,29.2543,29.4289,29.1519,29.3001,1928775.8371515,0
+ED.US,D,20060803,000000,29.267,29.4581,28.8008,28.9578,4077684.4682882,0
+ED.US,D,20060804,000000,29.108,29.3059,28.953,29.2036,2325747.6578659,0
+ED.US,D,20060807,000000,28.8867,29.225,28.4321,28.4937,2320321.9651079,0
+ED.US,D,20060808,000000,28.5005,28.8466,28.4771,28.8008,2702428.7617776,0
+ED.US,D,20060809,000000,28.7871,28.9373,28.5531,28.5707,1686757.7407963,0
+ED.US,D,20060810,000000,28.5531,28.7082,28.3834,28.6517,1395066.5094575,0
+ED.US,D,20060811,000000,28.558,28.7647,28.4888,28.6691,1796831.3159875,0
+ED.US,D,20060814,000000,28.2566,28.6691,28.1563,28.3502,3390455.0050606,0
+ED.US,D,20060815,000000,28.6086,28.6156,28.3502,28.3903,1477494.7905525,0
+ED.US,D,20060816,000000,28.4078,28.5395,28.2215,28.2323,1619182.1782623,0
+ED.US,D,20060817,000000,28.2323,28.2625,27.9807,28.2011,1741557.1351064,0
+ED.US,D,20060818,000000,28.2566,28.5005,28.2011,28.3834,1517271.2404467,0
+ED.US,D,20060821,000000,28.2946,28.6019,28.2625,28.4254,1433246.3228701,0
+ED.US,D,20060822,000000,28.4654,28.6517,28.3571,28.6447,1166785.4344943,0
+ED.US,D,20060823,000000,28.5736,28.6691,28.1737,28.2625,1795390.5489633,0
+ED.US,D,20060824,000000,28.3571,28.4321,28.2693,28.3834,1635006.0045615,0
+ED.US,D,20060825,000000,28.3689,28.5209,28.3571,28.4137,1145382.0968936,0
+ED.US,D,20060828,000000,28.4654,28.7931,28.404,28.7589,1527492.9953912,0
+ED.US,D,20060829,000000,28.6584,28.7647,28.5326,28.6643,2045552.8244689,0
+ED.US,D,20060830,000000,28.7208,28.7257,28.4937,28.64,1392351.099436,0
+ED.US,D,20060831,000000,28.6086,28.9657,28.6086,28.9208,998255.68548536,0
+ED.US,D,20060901,000000,28.8807,28.8867,28.6691,28.7325,1190590.3922876,0
+ED.US,D,20060905,000000,28.6691,28.6691,28.3961,28.5209,1973831.339459,0
+ED.US,D,20060906,000000,28.4888,28.5395,28.2946,28.3903,2448594.32491,0
+ED.US,D,20060907,000000,28.4078,28.443,28.2323,28.2742,1660087.6562659,0
+ED.US,D,20060908,000000,28.4204,28.4654,28.3152,28.3502,880678.84174185,0
+ED.US,D,20060911,000000,28.3834,28.5395,28.2811,28.3269,1293469.3614705,0
+ED.US,D,20060912,000000,28.3903,28.3903,28.1737,28.3619,1622548.7534513,0
+ED.US,D,20060913,000000,28.4321,28.5326,28.1269,28.5063,1422384.6827845,0
+ED.US,D,20060914,000000,28.5063,28.6955,28.3903,28.4371,942339.56854937,0
+ED.US,D,20060915,000000,28.5882,28.8466,28.5209,28.6263,2171750.6848475,0
+ED.US,D,20060918,000000,28.6584,28.7325,28.4829,28.6156,1910888.7914555,0
+ED.US,D,20060919,000000,28.6156,28.7871,28.5882,28.6691,1279888.2095357,0
+ED.US,D,20060920,000000,28.7764,29.1265,28.6955,28.9958,3156589.2915112,0
+ED.US,D,20060921,000000,28.7931,28.8867,28.7706,28.8867,3013301.1654919,0
+ED.US,D,20060922,000000,28.8573,28.9208,28.7931,28.8086,1930209.4259771,0
+ED.US,D,20060925,000000,28.8778,29.1656,28.8466,29.0398,2774794.2337563,0
+ED.US,D,20060926,000000,29.0261,29.1909,28.91,29.0778,1106247.5830545,0
+ED.US,D,20060927,000000,29.108,29.3059,29.0075,29.267,1965362.0904534,0
+ED.US,D,20060928,000000,29.3343,29.3956,29.0455,29.2328,2160413.232734,0
+ED.US,D,20060929,000000,29.2601,29.267,28.9159,28.9208,1518864.8005574,0
+ED.US,D,20061002,000000,28.9657,29.2124,28.9657,29.0134,1963759.3012301,0
+ED.US,D,20061003,000000,29.0904,29.1967,28.8212,29.183,2893807.7426961,0
+ED.US,D,20061004,000000,29.183,29.3829,29.1412,29.3712,2702912.7774612,0
+ED.US,D,20061005,000000,29.4152,29.4961,29.1783,29.2543,2281820.1582108,0
+ED.US,D,20061006,000000,29.146,29.2397,28.99,29.0679,2118717.1274168,0
+ED.US,D,20061009,000000,28.9832,29.1021,28.9256,29.0602,969815.66224771,0
+ED.US,D,20061010,000000,29.0134,29.1128,28.9657,29.0544,1012468.5189055,0
+ED.US,D,20061011,000000,28.9832,29.4415,28.9832,29.1353,2379423.1513515,0
+ED.US,D,20061012,000000,29.1197,29.3548,28.9958,29.2904,1868869.667197,0
+ED.US,D,20061013,000000,29.3343,29.3956,29.1353,29.2601,1165825.6067829,0
+ED.US,D,20061016,000000,29.2036,29.3498,29.108,29.3343,1262315.9791254,0
+ED.US,D,20061017,000000,29.3712,29.5595,29.343,29.4844,1378133.1387312,0
+ED.US,D,20061018,000000,29.3655,29.8794,29.3655,29.7594,1707051.5339697,0
+ED.US,D,20061019,000000,29.5488,29.8034,29.5488,29.7166,1327012.0585248,0
+ED.US,D,20061020,000000,29.853,29.9789,29.7653,29.9789,1847625.2754247,0
+ED.US,D,20061023,000000,29.853,30.1037,29.734,30.009,1525097.5279403,0
+ED.US,D,20061024,000000,29.8141,29.9916,29.734,29.9847,2450986.71599,0
+ED.US,D,20061025,000000,29.8686,30.2928,29.8686,30.1876,2040760.8641101,0
+ED.US,D,20061026,000000,30.4849,30.4849,30.1281,30.2674,1559285.2374203,0
+ED.US,D,20061027,000000,30.288,30.2968,30.1535,30.1923,1283877.2370973,0
+ED.US,D,20061030,000000,30.2743,30.4293,30.1923,30.3104,1306406.5264364,0
+ED.US,D,20061031,000000,30.3748,30.3972,30.2032,30.2674,1162475.4389053,0
+ED.US,D,20061101,000000,30.3407,30.5981,30.3036,30.4615,2020787.0135072,0
+ED.US,D,20061102,000000,30.3688,30.5444,30.168,30.5386,1999387.7777344,0
+ED.US,D,20061103,000000,30.3474,30.4908,29.7214,30.0608,2860573.7081859,0
+ED.US,D,20061106,000000,30.0491,30.1173,29.9096,30.0013,2918247.4583457,0
+ED.US,D,20061107,000000,29.974,30.1037,29.8268,29.853,1790441.6936901,0
+ED.US,D,20061108,000000,29.8609,30.1465,29.8482,30.0969,2991409.7103798,0
+ED.US,D,20061109,000000,30.0969,30.1612,29.9789,30.0675,1215667.9421643,0
+ED.US,D,20061110,000000,30.1398,30.2801,30.0548,30.2343,1421898.6161869,0
+ED.US,D,20061113,000000,29.9681,30.0969,29.7799,29.7857,1910565.7725142,0
+ED.US,D,20061114,000000,29.7214,30.1037,29.7214,30.0334,2067754.9930388,0
+ED.US,D,20061115,000000,29.9418,30.0802,29.8413,29.8745,1463117.8840193,0
+ED.US,D,20061116,000000,29.9847,30.1739,29.9681,29.9916,1679253.446787,0
+ED.US,D,20061117,000000,29.9292,30.1173,29.8862,30.0421,1929414.6968356,0
+ED.US,D,20061120,000000,30.2149,30.2149,29.8794,29.9613,999692.35068173,0
+ED.US,D,20061121,000000,29.9681,30.0334,29.8609,29.9349,1116463.1852573,0
+ED.US,D,20061122,000000,29.9018,30.0491,29.8862,29.9155,1271423.062358,0
+ED.US,D,20061124,000000,29.8268,30.0334,29.8268,29.9544,380516.31292983,0
+ED.US,D,20061127,000000,29.9916,30.0159,29.6287,29.7467,1368226.1990723,0
+ED.US,D,20061128,000000,29.7029,30.0675,29.6775,29.974,2896843.095288,0
+ED.US,D,20061129,000000,30.009,30.2032,29.9847,30.1612,3213297.0612177,0
+ED.US,D,20061130,000000,30.1104,30.2149,30.0159,30.1876,1433402.1923275,0
+ED.US,D,20061201,000000,30.2285,30.3299,29.9847,30.1876,1395224.4298288,0
+ED.US,D,20061204,000000,30.2216,30.3407,30.1612,30.2968,1149851.038311,0
+ED.US,D,20061205,000000,30.2674,30.3407,30.1923,30.2968,1099057.0788739,0
+ED.US,D,20061206,000000,30.2421,30.3104,30.0861,30.1876,1084039.2617428,0
+ED.US,D,20061207,000000,30.1876,30.3104,30.0159,30.0725,1946190.1471906,0
+ED.US,D,20061208,000000,30.1173,30.1923,29.8911,29.9418,1341553.0381712,0
+ED.US,D,20061211,000000,29.9155,30.091,29.9155,30.0421,1371423.5738633,0
+ED.US,D,20061212,000000,30.1104,30.5386,30.0725,30.4615,3111379.9706603,0
+ED.US,D,20061213,000000,30.4849,30.5834,30.2674,30.4293,2101624.8108622,0
+ED.US,D,20061214,000000,30.4372,30.7522,30.4166,30.7522,1872865.8729573,0
+ED.US,D,20061215,000000,30.8253,30.8478,30.4206,30.4674,3443653.6610613,0
+ED.US,D,20061218,000000,30.6098,30.6439,30.0608,30.1876,2370477.064861,0
+ED.US,D,20061219,000000,30.2216,30.323,30.0491,30.288,2171272.8219056,0
+ED.US,D,20061220,000000,30.2421,30.2674,29.9847,29.9916,1389795.6606999,0
+ED.US,D,20061221,000000,30.0334,30.0421,29.7653,29.9203,1404964.2200037,0
+ED.US,D,20061222,000000,29.9203,30.1037,29.8141,29.894,972215.23152644,0
+ED.US,D,20061226,000000,29.9018,30.0548,29.7926,29.9964,882439.55133654,0
+ED.US,D,20061227,000000,30.0491,30.1992,30.0276,30.168,827334.5708533,0
+ED.US,D,20061228,000000,30.1211,30.2343,30.0802,30.1338,1397302.0056231,0
+ED.US,D,20061229,000000,30.1211,30.2343,29.9847,30.091,1551615.8448411,0
+ED.US,D,20070103,000000,30.1211,30.4849,30.1211,30.2928,2243957.210998,0
+ED.US,D,20070104,000000,30.2216,30.4011,30.0802,30.2421,2353864.6621621,0
+ED.US,D,20070105,000000,30.2285,30.2421,29.6219,29.8141,1820946.9872387,0
+ED.US,D,20070108,000000,29.8345,29.894,29.6287,29.773,1960246.0856964,0
+ED.US,D,20070109,000000,29.773,29.9681,29.6356,29.8609,3049078.3332548,0
+ED.US,D,20070110,000000,29.7926,30.0725,29.7653,29.9292,2206095.289242,0
+ED.US,D,20070111,000000,29.9203,30.168,29.7594,29.8911,1480216.3533157,0
+ED.US,D,20070112,000000,29.7799,29.8609,29.5429,29.6473,1815998.1319655,0
+ED.US,D,20070116,000000,29.6648,30.0159,29.6648,29.7526,1433085.3261278,0
+ED.US,D,20070117,000000,29.8413,29.8482,29.6062,29.7974,1884368.4236408,0
+ED.US,D,20070118,000000,29.4649,29.8862,29.4649,29.8141,1592673.0904743,0
+ED.US,D,20070119,000000,29.9476,30.0421,29.8198,29.8862,2782141.6328512,0
+ED.US,D,20070122,000000,29.9847,30.3143,29.9544,30.2032,3107064.8477864,0
+ED.US,D,20070123,000000,30.1876,30.3885,30.1211,30.2539,2028460.5079142,0
+ED.US,D,20070124,000000,30.2674,30.4674,30.2216,30.3815,1405770.2291716,0
+ED.US,D,20070125,000000,30.443,30.4674,30.0548,30.0675,1581809.3994747,0
+ED.US,D,20070126,000000,30.0675,30.1465,29.8482,30.1104,1504171.0278246,0
+ED.US,D,20070129,000000,30.0491,30.091,29.8745,30.009,1652418.2636866,0
+ED.US,D,20070130,000000,30.0725,30.0725,29.7799,30.0013,2049387.00803,0
+ED.US,D,20070131,000000,29.9964,30.288,29.8482,30.2216,2099227.2924975,0
+ED.US,D,20070201,000000,30.3036,30.4206,30.1876,30.2968,2072070.1159127,0
+ED.US,D,20070202,000000,30.3611,30.3815,30.2421,30.3337,1185160.5977018,0
+ED.US,D,20070205,000000,30.3474,30.5181,30.2343,30.4498,1650021.7707788,0
+ED.US,D,20070206,000000,30.443,30.6048,30.4089,30.5093,2127183.3000516,0
+ED.US,D,20070207,000000,30.5181,30.6936,30.4011,30.6254,1460559.3689122,0
+ED.US,D,20070208,000000,30.5981,30.7716,30.5786,30.6322,1093781.1028316,0
+ED.US,D,20070209,000000,30.6254,30.8321,30.4976,30.6936,2238372.5724117,0
+ED.US,D,20070212,000000,30.3299,30.3815,30.1739,30.3104,1690849.3140536,0
+ED.US,D,20070213,000000,30.3543,30.5025,30.2343,30.4976,1952907.9157142,0
+ED.US,D,20070214,000000,30.4615,30.6536,30.4498,30.5542,1547111.0124303,0
+ED.US,D,20070215,000000,30.5473,30.5473,30.3611,30.4089,1783729.0524515,0
+ED.US,D,20070216,000000,30.3688,30.5678,30.2216,30.4976,1625741.0009576,0
+ED.US,D,20070220,000000,30.4674,30.7053,30.4557,30.6848,1862483.1212706,0
+ED.US,D,20070221,000000,30.6439,30.6439,30.443,30.5181,1833889.2794894,0
+ED.US,D,20070222,000000,30.7375,31.029,30.6712,31.0106,3155470.5179714,0
+ED.US,D,20070223,000000,31.1062,31.2309,30.8321,30.8799,4141421.7454331,0
+ED.US,D,20070226,000000,31.111,31.3323,30.8867,31.1374,2801341.2634518,0
+ED.US,D,20070227,000000,30.9559,31.0106,30.0491,30.4372,2842209.8250049,0
+ED.US,D,20070228,000000,30.4674,30.639,30.248,30.4089,3040931.0777337,0
+ED.US,D,20070301,000000,30.1398,30.5834,30.0491,30.4732,2154285.1019606,0
+ED.US,D,20070302,000000,30.4206,30.443,30.0861,30.0969,2051624.5551096,0
+ED.US,D,20070305,000000,30.009,30.0548,29.7166,29.773,2634223.5686722,0
+ED.US,D,20070306,000000,29.8794,30.2343,29.7097,30.1535,2006734.1513723,0
+ED.US,D,20070307,000000,30.1338,30.2674,29.9613,30.0421,2388846.0753268,0
+ED.US,D,20070308,000000,30.1338,30.3407,30.0276,30.323,2229099.3651521,0
+ED.US,D,20070309,000000,30.3611,30.4166,30.1535,30.2968,1381965.2713785,0
+ED.US,D,20070312,000000,30.2928,30.443,30.1104,30.3543,2745242.6151776,0
+ED.US,D,20070313,000000,30.2928,30.48,30.0013,30.0725,2215199.2961037,0
+ED.US,D,20070314,000000,30.168,30.4615,29.9292,30.3474,2805148.7851322,0
+ED.US,D,20070315,000000,30.3543,30.6439,30.1816,30.5444,2507539.6416961,0
+ED.US,D,20070316,000000,30.6098,30.6439,30.3104,30.4293,2642205.7256234,0
+ED.US,D,20070319,000000,30.6439,30.837,30.4293,30.7053,1696507.7855408,0
+ED.US,D,20070320,000000,30.7375,31.1744,30.5981,31.1421,1804655.5525673,0
+ED.US,D,20070321,000000,31.1179,31.4825,30.9355,31.4172,1990278.6435878,0
+ED.US,D,20070322,000000,31.3763,31.5001,31.2173,31.4435,2057585.5363989,0
+ED.US,D,20070323,000000,31.3323,31.579,31.2368,31.5626,1207842.6801275,0
+ED.US,D,20070326,000000,31.5626,31.9136,31.388,31.8813,2846362.9256797,0
+ED.US,D,20070327,000000,31.9633,32.0199,31.6951,31.9019,2259287.7925009,0
+ED.US,D,20070328,000000,31.8385,32.1437,31.7878,31.8756,2361533.0292845,0
+ED.US,D,20070329,000000,31.9994,32.1145,31.7019,32.0813,1948283.1048393,0
+ED.US,D,20070330,000000,32.0462,32.1749,31.5556,31.9633,2433750.8354614,0
+ED.US,D,20070402,000000,31.8883,32.4041,31.8258,32.3767,2574473.268175,0
+ED.US,D,20070403,000000,32.5055,32.5933,32.2374,32.5504,2454891.6560812,0
+ED.US,D,20070404,000000,32.4421,32.6907,32.3972,32.448,2069675.6739187,0
+ED.US,D,20070405,000000,32.3563,32.6635,32.3036,32.5846,1501614.5636314,0
+ED.US,D,20070409,000000,32.5124,32.7015,32.4772,32.6382,1386756.2062803,0
+ED.US,D,20070410,000000,32.6957,32.7395,32.5182,32.7161,2343480.8850185,0
+ED.US,D,20070411,000000,32.6449,32.6957,32.3359,32.4246,2305912.243952,0
+ED.US,D,20070412,000000,32.4246,32.5846,32.2275,32.3972,1986771.5807958,0
+ED.US,D,20070413,000000,32.5455,32.5455,32.2168,32.4197,1267908.8213672,0
+ED.US,D,20070416,000000,32.5055,32.5504,32.3631,32.5124,1560238.9123901,0
+ED.US,D,20070417,000000,32.5055,32.8575,32.448,32.7688,2275903.2715706,0
+ED.US,D,20070418,000000,32.6449,32.9444,32.5846,32.8966,1754711.6969472,0
+ED.US,D,20070419,000000,32.369,32.8849,32.369,32.4987,2698262.3301624,0
+ED.US,D,20070420,000000,32.5182,32.6449,32.369,32.5504,3733859.0052697,0
+ED.US,D,20070423,000000,32.5504,32.6382,32.4421,32.5378,2503066.5984509,0
+ED.US,D,20070424,000000,32.6255,32.7161,32.4851,32.6499,3135979.6575951,0
+ED.US,D,20070425,000000,32.8331,33.0428,32.5639,32.9444,2743078.900999,0
+ED.US,D,20070426,000000,32.8634,33.1179,32.602,32.6907,2232040.3757039,0
+ED.US,D,20070427,000000,32.6907,32.6907,32.327,32.4246,2116988.2069878,0
+ED.US,D,20070430,000000,32.251,32.3496,32.0628,32.0872,3553553.9340268,0
+ED.US,D,20070501,000000,32.132,32.3212,31.9565,32.1798,2188173.3780094,0
+ED.US,D,20070502,000000,32.2549,32.4635,32.1506,32.3416,1667034.1016908,0
+ED.US,D,20070503,000000,32.3416,32.4373,32.0813,32.289,2539686.6918323,0
+ED.US,D,20070504,000000,32.4635,32.4635,32.0999,32.1866,2516508.2882396,0
+ED.US,D,20070507,000000,32.2627,32.5251,32.1564,32.4421,1613948.2459554,0
+ED.US,D,20070508,000000,32.4246,32.5318,32.2374,32.4635,1736440.1048923,0
+ED.US,D,20070509,000000,32.5378,32.5504,31.2505,32.3416,1928939.9102646,0
+ED.US,D,20070510,000000,32.3416,32.5455,31.8385,31.8756,3109141.3981238,0
+ED.US,D,20070511,000000,31.6142,31.9136,31.5489,31.9087,5142874.8057095,0
+ED.US,D,20070514,000000,31.579,31.7566,31.5401,31.7381,2429138.3300702,0
+ED.US,D,20070515,000000,31.7682,32.0062,31.6269,31.7244,3026234.22863,0
+ED.US,D,20070516,000000,31.7381,32.2091,31.6435,32.1944,3530717.0076007,0
+ED.US,D,20070517,000000,32.1866,32.1866,31.82,31.8444,2666012.7343305,0
+ED.US,D,20070518,000000,31.937,31.975,31.7244,31.895,3018564.8360507,0
+ED.US,D,20070521,000000,31.9438,31.9887,31.7878,31.9253,2743321.9342976,0
+ED.US,D,20070522,000000,31.8492,31.9253,31.7244,31.7381,1979417.0035022,0
+ED.US,D,20070523,000000,31.7381,31.8346,31.1295,31.1295,3105734.8301135,0
+ED.US,D,20070524,000000,31.1295,31.2007,30.1876,30.2743,7026517.205825,0
+ED.US,D,20070525,000000,30.4293,30.4849,29.7526,30.1211,5352227.9961655,0
+ED.US,D,20070529,000000,30.2032,30.56,30.0334,30.288,4777377.3353678,0
+ED.US,D,20070530,000000,30.208,30.5386,30.0491,30.4976,3113934.3839395,0
+ED.US,D,20070531,000000,30.5834,30.679,30.4615,30.56,2847585.270372,0
+ED.US,D,20070601,000000,30.6712,30.7316,30.2149,30.3474,3945182.0985396,0
+ED.US,D,20070604,000000,30.3474,30.6048,30.0725,30.443,3519547.7304281,0
+ED.US,D,20070605,000000,30.4089,30.4166,29.8141,29.8794,4994247.1253166,0
+ED.US,D,20070606,000000,30.0013,30.0013,29.4727,29.8268,4587479.1142946,0
+ED.US,D,20070607,000000,29.5351,29.6648,28.8778,29.0398,8259239.5226364,0
+ED.US,D,20070608,000000,29.5537,29.6648,28.8807,29.1656,6126181.3796798,0
+ED.US,D,20070611,000000,29.2797,29.4026,29.1197,29.1197,5736654.3764712,0
+ED.US,D,20070612,000000,29.0398,29.2543,28.7931,28.8643,6139054.9663145,0
+ED.US,D,20070613,000000,29.0329,29.4347,28.9657,29.4347,3657074.8392645,0
+ED.US,D,20070614,000000,29.4152,29.6062,29.1412,29.3655,3164560.1684358,0
+ED.US,D,20070615,000000,29.4289,29.8345,29.4152,29.6541,6323152.1773833,0
+ED.US,D,20070618,000000,29.6541,29.7409,29.3343,29.3782,3216419.577651,0
+ED.US,D,20070619,000000,29.422,29.4464,29.108,29.2738,3020484.4914736,0
+ED.US,D,20070620,000000,29.4152,29.6473,28.6691,28.7208,3907878.0253681,0
+ED.US,D,20070621,000000,28.7208,28.8778,28.3298,28.7521,4345308.2248527,0
+ED.US,D,20070622,000000,28.6955,28.6955,28.1201,28.2946,5874031.768592,0
+ED.US,D,20070625,000000,28.5209,28.6643,28.1737,28.2742,3468728.1345669,0
+ED.US,D,20070626,000000,28.5326,28.8573,28.2566,28.2566,4717956.2065537,0
+ED.US,D,20070627,000000,28.168,28.6086,28.008,28.4654,5906333.6627287,0
+ED.US,D,20070628,000000,28.3619,28.6643,28.1396,28.3298,3172526.9435325,0
+ED.US,D,20070629,000000,28.3834,28.5063,27.9671,28.2431,4691001.0449894,0
+ED.US,D,20070702,000000,28.3903,28.5638,28.2089,28.5531,4105150.3074169,0
+ED.US,D,20070703,000000,28.7764,28.9256,28.4321,28.6955,2149231.650078,0
+ED.US,D,20070705,000000,28.6828,28.8008,28.2089,28.558,3475754.5656344,0
+ED.US,D,20070706,000000,28.5795,28.6086,28.089,28.3035,2410891.3489823,0
+ED.US,D,20070709,000000,28.4321,28.4712,28.2323,28.3619,2428145.687736,0
+ED.US,D,20070710,000000,28.2323,28.4137,28.0811,28.1134,3206111.684322,0
+ED.US,D,20070711,000000,28.1065,28.3035,28.0255,28.3035,3474803.9670355,0
+ED.US,D,20070712,000000,28.4829,28.6213,28.3035,28.6213,2550672.4122097,0
+ED.US,D,20070713,000000,28.7014,28.953,28.5005,28.8526,2288682.5161653,0
+ED.US,D,20070716,000000,28.7472,28.9373,28.443,28.4654,2449682.3347411,0
+ED.US,D,20070717,000000,28.4712,28.675,28.3961,28.5278,2819568.7608575,0
+ED.US,D,20070718,000000,28.5707,28.7394,28.404,28.6263,4103724.9222472,0
+ED.US,D,20070719,000000,28.7931,28.9373,28.5063,28.8008,4694951.1051867,0
+ED.US,D,20070720,000000,28.8008,28.9578,28.3903,28.404,5518216.6628358,0
+ED.US,D,20070723,000000,28.4712,28.7014,28.1201,28.2625,4187589.8685385,0
+ED.US,D,20070724,000000,28.2323,28.5151,27.7632,27.7935,5937198.891669,0
+ED.US,D,20070725,000000,28.1513,28.3961,27.7145,28.3571,7678004.3668261,0
+ED.US,D,20070726,000000,28.2148,28.5795,27.6374,28.0255,9405670.6619968,0
+ED.US,D,20070727,000000,27.9514,28.045,27.3254,27.3254,7058231.5131255,0
+ED.US,D,20070730,000000,27.4415,27.7428,26.9792,27.5526,6060786.9640928,0
+ED.US,D,20070731,000000,27.5769,28.0129,27.2933,27.3458,6589521.8000899,0
+ED.US,D,20070801,000000,27.4512,28.2264,27.3458,28.1328,4891197.9302788,0
+ED.US,D,20070802,000000,28.2742,28.5151,28.0129,28.4595,4575776.5995046,0
+ED.US,D,20070803,000000,28.4595,28.5278,27.4629,27.4629,5689050.6136265,0
+ED.US,D,20070806,000000,27.6677,28.64,27.3966,28.6263,5332655.0992325,0
+ED.US,D,20070807,000000,28.3298,29.9544,28.3083,29.5429,8962888.602655,0
+ED.US,D,20070808,000000,29.2328,30.4011,29.0719,29.422,7382470.7482704,0
+ED.US,D,20070809,000000,29.3548,30.1398,29.0904,29.3829,7396577.9596241,0
+ED.US,D,20070810,000000,29.3206,30.3611,29.1353,29.6902,7365107.7110794,0
+ED.US,D,20070813,000000,28.9657,29.4347,28.7472,28.8086,4474333.2700611,0
+ED.US,D,20070814,000000,28.953,29.2036,28.4712,28.675,4747504.7487616,0
+ED.US,D,20070815,000000,28.5278,29.0455,28.1269,28.1874,3428358.9705518,0
+ED.US,D,20070816,000000,27.8373,28.6643,27.6501,28.558,7127562.6579693,0
+ED.US,D,20070817,000000,28.8573,29.1723,28.2148,28.7706,7239554.8631265,0
+ED.US,D,20070820,000000,28.8778,29.0963,28.4595,28.8643,3219048.849288,0
+ED.US,D,20070821,000000,28.675,29.5195,28.6691,29.2845,3201474.5679638,0
+ED.US,D,20070822,000000,29.3343,29.5137,28.9734,29.422,2830388.3572079,0
+ED.US,D,20070823,000000,29.4844,29.5488,29.0455,29.2084,2546039.3976793,0
+ED.US,D,20070824,000000,29.146,29.3128,28.953,29.2952,2259452.891071,0
+ED.US,D,20070827,000000,29.2797,29.2797,28.443,28.5882,3109480.8243764,0
+ED.US,D,20070828,000000,28.6019,28.7871,28.2011,28.2215,3053393.4561287,0
+ED.US,D,20070829,000000,28.4371,28.8329,28.3834,28.8329,2246352.6784488,0
+ED.US,D,20070830,000000,28.5707,28.953,28.4829,28.7521,2032294.6914754,0
+ED.US,D,20070831,000000,28.9461,29.0261,28.4771,28.7589,2378462.2981829,0
+ED.US,D,20070904,000000,28.8008,29.1783,28.7647,29.0602,2615209.5457809,0
+ED.US,D,20070905,000000,28.9783,29.0398,28.6517,28.9315,2794760.9061606,0
+ED.US,D,20070906,000000,29.0679,29.0904,28.6691,28.9208,2033415.5159291,0
+ED.US,D,20070907,000000,28.675,28.8155,28.3961,28.5063,2889171.6517949,0
+ED.US,D,20070910,000000,28.4204,28.5736,28.0129,28.5005,4619068.3158464,0
+ED.US,D,20070911,000000,28.6643,28.7521,28.5063,28.716,2474786.5464985,0
+ED.US,D,20070912,000000,28.7521,28.9208,28.634,28.8155,1567432.4929415,0
+ED.US,D,20070913,000000,28.9461,29.0183,28.6691,28.7472,1726219.3754047,0
+ED.US,D,20070914,000000,28.64,29.0398,28.634,28.9578,2034051.2992423,0
+ED.US,D,20070917,000000,28.9315,28.953,28.7208,28.8399,1458963.7578877,0
+ED.US,D,20070918,000000,29.1021,29.5721,28.99,29.3586,3220487.5653982,0
+ED.US,D,20070919,000000,29.5078,29.7526,29.3206,29.6062,2934541.9693879,0
+ED.US,D,20070920,000000,29.6609,29.7029,29.2738,29.4347,2546682.359191,0
+ED.US,D,20070921,000000,29.6473,29.697,29.3343,29.4083,2653710.3272208,0
+ED.US,D,20070924,000000,29.4542,29.7029,29.3829,29.4464,2003214.7830968,0
+ED.US,D,20070925,000000,29.3889,29.6152,29.2397,29.3059,2201623.2714537,0
+ED.US,D,20070926,000000,29.3586,29.5791,29.2601,29.4961,1743151.7206741,0
+ED.US,D,20070927,000000,29.5537,29.5664,29.2601,29.3059,1550179.1796448,0
+ED.US,D,20070928,000000,29.3343,29.3498,28.9208,28.9832,2513772.369079,0
+ED.US,D,20071001,000000,29.1519,29.5078,29.0329,29.4083,2147469.9150264,0
+ED.US,D,20071002,000000,29.3712,29.4961,29.1967,29.4026,1443788.0203851,0
+ED.US,D,20071003,000000,29.3128,29.5283,29.2601,29.4844,1205609.2348758,0
+ED.US,D,20071004,000000,29.6025,29.697,29.4844,29.5721,1383875.6976888,0
+ED.US,D,20071005,000000,29.5488,29.8345,29.5351,29.5898,1665357.4795665,0
+ED.US,D,20071008,000000,29.5898,29.7409,29.422,29.5488,1237873.187105,0
+ED.US,D,20071009,000000,29.6287,29.9418,29.4727,29.894,2046672.6234656,0
+ED.US,D,20071010,000000,29.8794,29.8794,29.4649,29.5283,1878617.6610276,0
+ED.US,D,20071011,000000,29.6609,29.7799,29.1128,29.3343,4270664.1875163,0
+ED.US,D,20071012,000000,29.4083,29.4649,29.2036,29.2797,2052011.1523823,0
+ED.US,D,20071015,000000,29.3001,29.4026,28.8155,29.0602,2848602.5236731,0
+ED.US,D,20071016,000000,29.0398,29.1783,28.872,29.0134,1596663.1434928,0
+ED.US,D,20071017,000000,29.1353,29.1967,28.8526,29.1021,2133573.9478057,0
+ED.US,D,20071018,000000,28.9208,29.1596,28.7931,28.8807,2394914.7295966,0
+ED.US,D,20071019,000000,28.9032,28.9032,28.168,28.2431,4660762.3702497,0
+ED.US,D,20071022,000000,28.168,28.5326,27.8998,28.322,2924312.0107877,0
+ED.US,D,20071023,000000,28.5209,28.5395,28.2498,28.4321,2323351.164958,0
+ED.US,D,20071024,000000,28.2148,28.6887,28.2148,28.6828,2801633.5186845,0
+ED.US,D,20071025,000000,28.7521,29.1353,28.5531,29.0398,3554357.8922808,0
+ED.US,D,20071026,000000,29.0602,29.2601,28.953,29.2124,1660961.345593,0
+ED.US,D,20071029,000000,29.2543,29.4727,29.0904,29.1128,1854179.996292,0
+ED.US,D,20071030,000000,29.1353,29.3829,29.0679,29.1412,2104665.2907389,0
+ED.US,D,20071031,000000,29.2036,29.5195,29.1519,29.4796,2250986.7184363,0
+ED.US,D,20071101,000000,29.4542,29.5429,28.9256,28.9657,2842086.7701702,0
+ED.US,D,20071102,000000,29.4083,29.7029,29.2738,29.3586,5340415.757481,0
+ED.US,D,20071105,000000,29.6648,29.7166,29.3264,29.5955,2401427.4067288,0
+ED.US,D,20071106,000000,29.3829,29.5537,29.2124,29.4727,1978339.2482408,0
+ED.US,D,20071107,000000,29.422,29.4347,28.8867,28.8867,4971179.4710751,0
+ED.US,D,20071108,000000,29.1656,29.5898,28.9373,29.5078,5743987.4191688,0
+ED.US,D,20071109,000000,29.1723,29.3548,28.953,29.0027,4097374.2673141,0
+ED.US,D,20071112,000000,28.7647,29.267,28.7647,28.9373,4451197.9356606,0
+ED.US,D,20071113,000000,29.1412,29.3059,28.8329,29.3059,3738702.2384763,0
+ED.US,D,20071114,000000,29.4152,29.4415,29.1128,29.1656,3012020.3697529,0
+ED.US,D,20071115,000000,28.99,29.422,28.99,29.2601,4638813.4895481,0
+ED.US,D,20071116,000000,29.4026,29.4581,28.9461,29.3128,2821122.328147,0
+ED.US,D,20071119,000000,29.1909,30.0491,29.1909,29.734,6995818.1009116,0
+ED.US,D,20071120,000000,29.7214,30.0802,29.7029,29.9847,4594468.6289118,0
+ED.US,D,20071121,000000,29.7974,30.5025,29.7974,30.0491,5224645.7688952,0
+ED.US,D,20071123,000000,30.1876,30.4674,30.1173,30.3299,1946485.4787941,0
+ED.US,D,20071126,000000,30.0725,30.7658,30.0725,30.3611,4726526.975798,0
+ED.US,D,20071127,000000,30.5786,30.6439,30.208,30.5093,4488701.9729387,0
+ED.US,D,20071128,000000,30.679,30.679,30.3815,30.5473,3851794.7589481,0
+ED.US,D,20071129,000000,30.3922,30.6048,30.2801,30.3972,3955102.369139,0
+ED.US,D,20071130,000000,30.6985,30.6985,30.2617,30.3299,4852804.8218193,0
+ED.US,D,20071203,000000,30.2032,30.5473,30.2032,30.3972,3022091.3825248,0
+ED.US,D,20071204,000000,30.1535,31.0749,30.1535,30.8184,3820435.2597547,0
+ED.US,D,20071205,000000,31.0437,31.2105,30.8478,31.1179,3080885.9571383,0
+ED.US,D,20071206,000000,31.0437,31.0866,30.6936,30.9024,4002764.5830303,0
+ED.US,D,20071207,000000,30.8945,31.0993,30.7316,30.9803,2587494.5206116,0
+ED.US,D,20071210,000000,30.8945,31.4572,30.8945,31.4309,4138948.3432535,0
+ED.US,D,20071211,000000,31.4572,31.6201,30.8478,30.9286,4329982.7706346,0
+ED.US,D,20071212,000000,31.6435,31.6435,30.9482,31.1179,4721725.7863266,0
+ED.US,D,20071213,000000,31.0233,31.342,30.9559,31.268,3451219.4824879,0
+ED.US,D,20071214,000000,31.1501,31.1929,30.837,30.837,2920396.816127,0
+ED.US,D,20071217,000000,30.6712,30.8653,30.2968,30.4089,4336130.3850902,0
+ED.US,D,20071218,000000,30.5678,31.1744,30.4674,30.6098,3176002.2171587,0
+ED.US,D,20071219,000000,30.679,30.7132,30.323,30.323,3003557.2734891,0
+ED.US,D,20071220,000000,30.5981,30.6712,30.1037,30.2928,3040133.2722213,0
+ED.US,D,20071221,000000,30.5834,30.6439,30.3688,30.4498,4084990.8491048,0
+ED.US,D,20071224,000000,30.48,30.6254,30.2421,30.3972,1020687.5564137,0
+ED.US,D,20071226,000000,30.2674,30.4557,30.2032,30.2539,2017596.8169148,0
+ED.US,D,20071227,000000,30.288,30.3972,30.1281,30.248,2902753.8291867,0
+ED.US,D,20071228,000000,30.0608,30.8653,30.0608,30.6322,3254841.3989053,0
+ED.US,D,20071231,000000,30.5981,30.6712,30.443,30.5786,2244228.9570915,0
+ED.US,D,20080102,000000,30.4674,30.5981,30.0675,30.1211,4005888.1249204,0
+ED.US,D,20080103,000000,30.288,30.4557,30.0548,30.0861,2679077.0559592,0
+ED.US,D,20080104,000000,30.091,30.3543,29.974,29.9964,2626883.347776,0
+ED.US,D,20080107,000000,30.1211,30.4908,30.1173,30.4206,3297903.4128889,0
+ED.US,D,20080108,000000,30.5093,30.8585,30.2343,30.2539,3358209.5110566,0
+ED.US,D,20080109,000000,30.3299,30.3299,29.6152,29.9476,5429354.6647942,0
+ED.US,D,20080110,000000,29.7409,29.7653,29.0075,29.183,6622585.6087454,0
+ED.US,D,20080111,000000,29.1265,29.4727,28.8526,29.3712,4572160.8382752,0
+ED.US,D,20080114,000000,29.5488,29.7467,29.3548,29.7467,3104347.3868511,0
+ED.US,D,20080115,000000,29.4727,29.9203,29.3548,29.3548,3496422.650597,0
+ED.US,D,20080116,000000,29.2797,29.6609,29.0329,29.0719,3314617.3358264,0
+ED.US,D,20080117,000000,29.0963,29.1197,28.0568,28.1269,4676381.1051574,0
+ED.US,D,20080118,000000,28.3689,28.6887,27.4629,27.9193,6599715.8676966,0
+ED.US,D,20080122,000000,26.9929,27.6628,26.753,27.2191,7557944.8917905,0
+ED.US,D,20080123,000000,27.2376,28.162,26.8671,28.1201,9023505.4142806,0
+ED.US,D,20080124,000000,28.3152,28.3298,27.262,27.3254,4763078.3635633,0
+ED.US,D,20080125,000000,28.3367,28.3367,27.0231,27.0854,4866941.7714246,0
+ED.US,D,20080128,000000,27.1732,27.4668,26.9929,27.2239,3073162.2153403,0
+ED.US,D,20080129,000000,27.3458,27.5721,27.106,27.2239,3740411.6752232,0
+ED.US,D,20080130,000000,27.3312,27.4785,26.987,27.0309,5326039.8764047,0
+ED.US,D,20080131,000000,27.1801,27.4912,26.5793,27.2727,4442447.7114489,0
+ED.US,D,20080201,000000,27.3458,27.846,27.2298,27.7788,5200774.1563998,0
+ED.US,D,20080204,000000,27.8256,28.2323,27.774,28.0255,3827549.8801204,0
+ED.US,D,20080205,000000,27.9573,27.9671,27.4512,27.4979,6163475.1982818,0
+ED.US,D,20080206,000000,27.7379,27.7935,27.3839,27.4979,2980572.6812612,0
+ED.US,D,20080207,000000,27.6628,27.6628,27.145,27.3391,3467904.6926307,0
+ED.US,D,20080208,000000,27.2513,27.4472,27.0934,27.1508,4073672.8806734,0
+ED.US,D,20080211,000000,26.9168,26.9499,26.6106,26.6515,3330794.9447756,0
+ED.US,D,20080212,000000,26.7597,26.9168,26.6106,26.8592,3146169.623374,0
+ED.US,D,20080213,000000,27.0367,27.2191,26.7315,26.8447,4318237.1866524,0
+ED.US,D,20080214,000000,26.9061,27.1508,26.512,26.6106,3629163.9518166,0
+ED.US,D,20080215,000000,26.6037,26.6682,26.2653,26.5414,3079198.0549875,0
+ED.US,D,20080219,000000,26.8934,26.8934,26.519,26.6438,2780247.6138521,0
+ED.US,D,20080220,000000,26.556,26.672,26.399,26.5852,3221705.8082629,0
+ED.US,D,20080221,000000,26.6233,26.713,26.042,26.1045,2887121.7633383,0
+ED.US,D,20080222,000000,26.2994,26.3921,25.9426,26.3804,4469262.3854102,0
+ED.US,D,20080225,000000,26.4477,26.5336,26.2994,26.4302,3368517.4043854,0
+ED.US,D,20080226,000000,26.4477,26.5793,26.1416,26.5618,2479828.7183547,0
+ED.US,D,20080227,000000,26.4526,26.5618,26.164,26.2303,1962429.2835572,0
+ED.US,D,20080228,000000,26.1513,26.164,25.7397,25.9163,3784816.0123631,0
+ED.US,D,20080229,000000,25.8022,25.8275,25.3935,25.5944,5845900.4078984,0
+ED.US,D,20080303,000000,25.6013,25.8139,25.4491,25.6549,3227525.2764923,0
+ED.US,D,20080304,000000,25.689,25.9289,25.5097,25.7611,3534868.0573614,0
+ED.US,D,20080305,000000,25.7924,25.8558,25.4491,25.6832,3275884.8011141,0
+ED.US,D,20080306,000000,25.886,25.9767,25.6013,25.6013,8191116.3660877,0
+ED.US,D,20080307,000000,25.6773,25.6773,25.374,25.5749,5855281.2881385,0
+ED.US,D,20080310,000000,25.7924,25.8139,25.4219,25.5612,3554493.2525991,0
+ED.US,D,20080311,000000,25.7778,26.1045,25.7096,26.0587,4228966.0312852,0
+ED.US,D,20080312,000000,26.1416,26.3599,25.7027,25.732,4624188.4224313,0
+ED.US,D,20080313,000000,25.73,25.8772,25.4277,25.6607,3876473.4060685,0
+ED.US,D,20080314,000000,25.8968,25.9016,25.1956,25.4608,5668268.7029415,0
+ED.US,D,20080317,000000,25.1342,25.732,25.1019,25.5341,5417922.8706407,0
+ED.US,D,20080318,000000,25.7846,26.0527,25.5876,26.0108,4034925.9895638,0
+ED.US,D,20080319,000000,26.0841,26.3873,25.335,25.3409,7361954.4309374,0
+ED.US,D,20080320,000000,25.2083,25.6607,25.1342,25.5476,6296894.3265496,0
+ED.US,D,20080324,000000,25.7027,25.7027,25.2463,25.3663,4047268.389495,0
+ED.US,D,20080325,000000,25.4277,25.4346,25.1225,25.1956,5516923.5616133,0
+ED.US,D,20080326,000000,25.259,25.259,24.903,24.9967,7876438.491607,0
+ED.US,D,20080327,000000,25.0025,25.2658,24.9167,24.9567,4407775.9862852,0
+ED.US,D,20080328,000000,25.0396,25.1586,24.6017,24.6973,3970338.6086018,0
+ED.US,D,20080331,000000,24.6904,24.9567,24.6017,24.8504,3538519.7095843,0
+ED.US,D,20080401,000000,25.0259,25.5341,24.9167,25.4716,4494172.7858028,0
+ED.US,D,20080402,000000,25.6295,25.9426,25.454,25.7778,4272105.9799974,0
+ED.US,D,20080403,000000,25.8217,25.8968,25.6832,25.808,3056880.0097815,0
+ED.US,D,20080404,000000,25.9904,26.2342,25.808,26.0372,4059551.3129225,0
+ED.US,D,20080407,000000,26.1718,26.2117,25.9221,26.004,3396953.3257953,0
+ED.US,D,20080408,000000,25.9221,26.0654,25.8344,25.9767,3025798.4094234,0
+ED.US,D,20080409,000000,25.9767,26.2234,25.967,26.1308,2391437.4050564,0
+ED.US,D,20080410,000000,26.1795,26.1795,25.7027,25.7397,3446790.5338918,0
+ED.US,D,20080411,000000,25.808,25.9163,25.6676,25.8344,2487394.5397814,0
+ED.US,D,20080414,000000,25.9163,25.9163,25.4794,25.5164,3274496.3323947,0
+ED.US,D,20080415,000000,25.6832,25.7671,25.5164,25.6949,2691722.9911495,0
+ED.US,D,20080416,000000,25.8217,26.199,25.6715,26.1464,3010023.8050582,0
+ED.US,D,20080417,000000,26.0216,26.2927,25.9601,26.1308,2903674.6895338,0
+ED.US,D,20080418,000000,26.2927,26.2927,25.8724,25.9904,3815074.170785,0
+ED.US,D,20080421,000000,25.9289,26.0714,25.7671,25.9971,3269116.7851997,0
+ED.US,D,20080422,000000,25.9347,26.0294,25.6549,25.7719,2421740.6835844,0
+ED.US,D,20080423,000000,25.9347,25.967,25.6715,25.7778,2702149.8374853,0
+ED.US,D,20080424,000000,25.8675,26.004,25.6676,25.7611,2290659.5971778,0
+ED.US,D,20080425,000000,25.8275,26.0157,25.7671,25.9484,2635221.3382911,0
+ED.US,D,20080428,000000,25.967,26.1045,25.8968,26.0372,2448799.4163013,0
+ED.US,D,20080429,000000,26.0714,26.1922,25.9904,26.0294,2059553.3882989,0
+ED.US,D,20080430,000000,26.1249,26.2994,25.9767,26.042,2744259.2019561,0
+ED.US,D,20080501,000000,26.1172,26.474,25.9767,26.4302,4810770.3157064,0
+ED.US,D,20080502,000000,26.4799,26.747,26.2732,26.5969,3159023.7263265,0
+ED.US,D,20080505,000000,26.591,26.6037,26.1718,26.3365,3088247.7126306,0
+ED.US,D,20080506,000000,26.3228,26.4526,26.0908,26.4526,3117587.0616192,0
+ED.US,D,20080507,000000,26.4799,26.5287,26.2234,26.24,1335411.5764573,0
+ED.US,D,20080508,000000,26.2059,26.3278,25.9904,26.2196,2321752.4775625,0
+ED.US,D,20080509,000000,26.1249,26.3278,25.6949,26.2595,6508142.5614617,0
+ED.US,D,20080512,000000,26.0216,26.0841,25.7466,25.9767,2803706.992651,0
+ED.US,D,20080513,000000,26.042,26.1172,25.732,25.9075,2190653.9583877,0
+ED.US,D,20080514,000000,26.0714,26.1172,25.8558,26.0654,2243936.7018588,0
+ED.US,D,20080515,000000,26.1172,26.1249,25.8675,26.0587,2791157.4504146,0
+ED.US,D,20080516,000000,26.1249,26.164,25.967,26.0714,2279576.4583895,0
+ED.US,D,20080519,000000,26.1045,26.2868,25.9904,26.2527,1824620.1740576,0
+ED.US,D,20080520,000000,26.1795,26.3405,26.0985,26.1718,2679149.8634032,0
+ED.US,D,20080521,000000,26.164,26.3171,25.886,25.9163,4058901.1732119,0
+ED.US,D,20080522,000000,26.004,26.2196,25.7963,26.0654,3043317.316072,0
+ED.US,D,20080523,000000,25.9904,26.0499,25.7173,25.7222,2527028.4511586,0
+ED.US,D,20080527,000000,25.7846,25.9163,25.7027,25.7778,2661096.6936801,0
+ED.US,D,20080528,000000,25.8616,26.004,25.732,25.8772,2336009.4056317,0
+ED.US,D,20080529,000000,25.886,25.9904,25.7846,25.8772,2888643.5414622,0
+ED.US,D,20080530,000000,25.9426,25.9826,25.8022,25.8558,2375145.970385,0
+ED.US,D,20080602,000000,25.808,25.8968,25.4072,25.495,3437188.1549492,0
+ED.US,D,20080603,000000,25.6091,25.7397,25.2697,25.3467,2779118.5857428,0
+ED.US,D,20080604,000000,25.3663,25.5827,25.138,25.5476,3057410.1710282,0
+ED.US,D,20080605,000000,25.4881,25.7173,25.374,25.6715,2457758.8337322,0
+ED.US,D,20080606,000000,25.5164,25.6013,25.063,25.063,4069363.9105414,0
+ED.US,D,20080609,000000,25.2463,25.4346,25.1089,25.3663,2610279.1487328,0
+ED.US,D,20080610,000000,25.2346,25.3409,25.0718,25.1956,2401532.0033384,0
+ED.US,D,20080611,000000,25.138,25.2151,24.8582,24.8659,3452791.5080026,0
+ED.US,D,20080612,000000,25.0318,25.0532,24.8183,24.903,3713375.5025593,0
+ED.US,D,20080613,000000,25.0152,25.2697,24.8884,25.2658,2799380.5897506,0
+ED.US,D,20080616,000000,25.1342,25.2405,24.9645,25.2268,2571696.3307363,0
+ED.US,D,20080617,000000,25.1644,25.3467,25.0601,25.1586,2036258.0826132,0
+ED.US,D,20080618,000000,25.0835,25.2961,25.0084,25.063,3181978.5803026,0
+ED.US,D,20080619,000000,25.0454,25.3155,25.021,25.2405,3605555.881759,0
+ED.US,D,20080620,000000,25.0962,25.2785,24.826,24.8445,3663235.7846606,0
+ED.US,D,20080623,000000,24.903,25.1283,24.8826,24.9274,2410509.8789944,0
+ED.US,D,20080624,000000,24.9167,25.0259,24.7489,24.9206,3131011.3186397,0
+ED.US,D,20080625,000000,25.0259,25.178,24.8963,25.1019,3052728.9600207,0
+ED.US,D,20080626,000000,25.0601,25.063,24.5003,24.5228,4408003.6377297,0
+ED.US,D,20080627,000000,24.5228,24.7031,24.0459,24.0497,4266655.6762725,0
+ED.US,D,20080630,000000,24.0683,24.6017,24.0136,24.472,5253662.0989426,0
+ED.US,D,20080701,000000,24.4145,24.4779,24.119,24.2623,6205622.5046599,0
+ED.US,D,20080702,000000,24.3189,24.4242,24.0263,24.0263,3039945.6135982,0
+ED.US,D,20080703,000000,24.1902,24.2897,23.8635,23.8927,2555563.8418932,0
+ED.US,D,20080707,000000,23.9728,24.2087,23.6285,23.7903,5058036.7007661,0
+ED.US,D,20080708,000000,23.8118,24.2975,23.7221,24.2975,4774212.7751993,0
+ED.US,D,20080709,000000,24.3687,24.6368,24.2087,24.4194,4171027.7132305,0
+ED.US,D,20080710,000000,24.4779,24.6486,24.396,24.5228,3519514.9158054,0
+ED.US,D,20080711,000000,24.4145,24.589,24.119,24.2682,3312786.8951587,0
+ED.US,D,20080714,000000,24.3687,24.4008,23.8987,23.9376,2691352.8011881,0
+ED.US,D,20080715,000000,23.8987,24.0079,23.7221,23.8703,3208313.3404082,0
+ED.US,D,20080716,000000,23.8449,23.9639,23.4753,23.6031,3458535.0924172,0
+ED.US,D,20080717,000000,23.6285,23.7903,23.3964,23.7826,4440071.7276802,0
+ED.US,D,20080718,000000,23.7903,24.276,23.7513,24.0898,4066093.7283064,0
+ED.US,D,20080721,000000,24.039,24.4652,24.0206,24.2496,3354009.2393618,0
+ED.US,D,20080722,000000,24.2565,24.6105,24.1902,24.5228,4192761.2479712,0
+ED.US,D,20080723,000000,24.5841,24.5841,24.039,24.4145,3598183.8716971,0
+ED.US,D,20080724,000000,24.3248,24.472,24.1033,24.2623,2902939.4368958,0
+ED.US,D,20080725,000000,24.2565,24.3316,23.9249,23.9639,2899839.4805156,0
+ED.US,D,20080728,000000,23.9728,24.2496,23.9181,24.0029,2882470.2905826,0
+ED.US,D,20080729,000000,24.1033,24.1688,23.9688,24.1375,2984337.1337493,0
+ED.US,D,20080730,000000,24.2312,24.6631,24.1501,24.6329,3088455.8803928,0
+ED.US,D,20080731,000000,24.5139,24.903,24.4779,24.8504,3729943.8106091,0
+ED.US,D,20080801,000000,24.9391,24.9391,24.2897,24.2897,2805073.9267743,0
+ED.US,D,20080804,000000,24.3687,24.9567,24.314,24.6105,4471937.8026103,0
+ED.US,D,20080805,000000,24.711,25.4794,24.5696,25.4423,6858177.166353,0
+ED.US,D,20080806,000000,25.4794,25.7924,25.0454,25.0454,6283867.9468285,0
+ED.US,D,20080807,000000,25.1586,25.6607,24.8659,24.8659,5295355.1278889,0
+ED.US,D,20080808,000000,24.9771,26.0294,24.9771,25.9767,5362391.3000635,0
+ED.US,D,20080811,000000,25.5164,25.8558,25.1703,25.8275,6309290.0502424,0
+ED.US,D,20080812,000000,25.7222,25.7222,24.9771,25.1703,6643728.480279,0
+ED.US,D,20080813,000000,25.138,25.4219,24.8445,25.3155,4642045.7298757,0
+ED.US,D,20080814,000000,25.1956,25.2892,24.8826,25.0152,3258502.2802408,0
+ED.US,D,20080815,000000,25.021,25.5612,24.9967,25.5164,4251177.4289677,0
+ED.US,D,20080818,000000,25.5749,25.8772,25.5476,25.8217,3382524.1209573,0
+ED.US,D,20080819,000000,25.7924,25.8139,25.4794,25.6715,2367919.5752111,0
+ED.US,D,20080820,000000,25.6402,25.7222,25.4346,25.5749,1918204.4013848,0
+ED.US,D,20080821,000000,25.3935,25.6549,25.259,25.5612,2247603.7359361,0
+ED.US,D,20080822,000000,25.5876,25.8275,25.5876,25.8275,1694221.0165273,0
+ED.US,D,20080825,000000,25.7611,25.7846,25.3838,25.5018,2080994.667807,0
+ED.US,D,20080826,000000,25.495,25.8217,25.4804,25.7466,3190614.9787922,0
+ED.US,D,20080827,000000,25.7096,25.8968,25.7027,25.8471,1757611.6892208,0
+ED.US,D,20080828,000000,25.8471,26.0372,25.7173,26.0108,2476580.0707158,0
+ED.US,D,20080829,000000,25.9221,26.0157,25.5612,25.6013,2416915.908603,0
+ED.US,D,20080902,000000,25.5535,26.1045,25.5408,25.8344,2562371.8506289,0
+ED.US,D,20080903,000000,25.8217,26.1513,25.7222,25.8421,3558852.4701222,0
+ED.US,D,20080904,000000,25.7544,25.9426,25.5535,25.7671,3968664.0373915,0
+ED.US,D,20080905,000000,25.732,25.7924,25.1342,25.3867,5050170.4204512,0
+ED.US,D,20080908,000000,25.5944,26.747,25.495,26.7315,6307488.3223695,0
+ED.US,D,20080909,000000,26.7373,26.9061,26.6037,26.6106,6895948.8478968,0
+ED.US,D,20080910,000000,26.7315,27.062,26.5287,26.8524,3233411.3994237,0
+ED.US,D,20080911,000000,26.8524,27.1508,26.4799,27.0797,3636304.2086062,0
+ED.US,D,20080912,000000,26.9168,27.2933,26.9061,27.2806,3047688.8390784,0
+ED.US,D,20080915,000000,26.8992,27.8316,26.6769,27.6287,8740368.5448748,0
+ED.US,D,20080916,000000,27.4706,28.2811,27.42,28.1513,7919580.4912332,0
+ED.US,D,20080917,000000,27.8569,28.1513,27.4629,27.4629,5701235.0931862,0
+ED.US,D,20080918,000000,27.4668,28.9256,27.3907,28.7014,8829501.2635527,0
+ED.US,D,20080919,000000,28.7871,29.0398,27.2298,27.7379,8104983.109008,0
+ED.US,D,20080922,000000,27.535,27.535,26.9295,26.9733,3850649.3235276,0
+ED.US,D,20080923,000000,26.8992,27.2806,26.7919,26.8242,2459115.5132859,0
+ED.US,D,20080924,000000,26.8524,27.0854,26.4916,27.0446,2646720.8126039,0
+ED.US,D,20080925,000000,27.1108,27.6404,26.9431,27.42,2677005.6329065,0
+ED.US,D,20080926,000000,27.1684,27.5106,26.9695,27.3312,2106527.5205724,0
+ED.US,D,20080929,000000,27.106,27.5985,26.6769,26.7919,5081704.2473274,0
+ED.US,D,20080930,000000,26.9987,27.2572,26.6106,26.8934,5759418.4954534,0
+ED.US,D,20081001,000000,26.7597,27.4979,26.6301,27.4472,3205766.1053276,0
+ED.US,D,20081002,000000,27.3254,27.6628,27.1001,27.3391,3344322.7729487,0
+ED.US,D,20081003,000000,27.6434,27.8256,26.9236,27.0162,3365929.1510268,0
+ED.US,D,20081006,000000,26.6233,27.0367,25.5769,26.6438,5716648.7367026,0
+ED.US,D,20081007,000000,26.8367,27.2122,25.9426,26.0587,4946999.1960357,0
+ED.US,D,20081008,000000,25.6607,26.9606,25.2083,25.9426,6417507.5483419,0
+ED.US,D,20081009,000000,25.7963,26.0908,24.0497,24.314,6462766.0911268,0
+ED.US,D,20081010,000000,23.7582,24.1073,21.3534,23.5416,9593027.8007312,0
+ED.US,D,20081013,000000,24.5228,25.9904,23.9688,25.7027,6141280.2079106,0
+ED.US,D,20081014,000000,26.3921,26.6037,24.2087,25.374,6783129.0989754,0
+ED.US,D,20081015,000000,24.985,25.138,24.1033,24.2975,4419466.1955919,0
+ED.US,D,20081016,000000,24.35,24.8094,23.336,24.786,5187043.2877493,0
+ED.US,D,20081017,000000,24.3862,25.4277,23.9532,24.5081,3908329.226429,0
+ED.US,D,20081020,000000,25.0902,26.4165,24.6017,26.3171,4046384.4455982,0
+ED.US,D,20081021,000000,26.1416,26.4028,25.3663,25.5612,3730677.0123331,0
+ED.US,D,20081022,000000,25.5097,25.5097,24.1688,24.8582,3967244.8049634,0
+ED.US,D,20081023,000000,24.9167,26.24,24.2623,25.6091,7285926.0267093,0
+ED.US,D,20081024,000000,24.4369,25.6676,24.2623,25.1703,4695515.1065129,0
+ED.US,D,20081027,000000,25.178,25.8217,24.589,24.903,3324831.9125723,0
+ED.US,D,20081028,000000,25.3546,26.9168,24.8659,26.8671,4843699.7895006,0
+ED.US,D,20081029,000000,26.6378,27.5273,26.3278,26.3804,4536523.1326584,0
+ED.US,D,20081030,000000,26.9295,27.4853,26.7315,27.3732,3386525.4540024,0
+ED.US,D,20081031,000000,27.2191,27.5906,26.7179,27.1177,3461376.6336443,0
+ED.US,D,20081103,000000,27.1801,27.4629,26.7179,27.298,3596914.3559847,0
+ED.US,D,20081104,000000,27.733,28.0811,27.4472,27.8744,3649779.7384744,0
+ED.US,D,20081105,000000,27.8744,27.9807,27.0934,27.262,3484167.4145073,0
+ED.US,D,20081106,000000,26.3228,27.2122,25.7963,26.436,5446139.3442619,0
+ED.US,D,20081107,000000,26.2927,26.399,25.9075,26.3736,4787626.7776502,0
+ED.US,D,20081110,000000,25.8421,25.967,24.4145,24.6164,6366302.3806652,0
+ED.US,D,20081111,000000,24.4876,24.5696,23.8,24.2682,5598551.9862821,0
+ED.US,D,20081112,000000,23.9249,24.1755,23.5757,23.9104,4676499.0327075,0
+ED.US,D,20081113,000000,24.0029,25.0152,23.572,25.0152,7850731.3111589,0
+ED.US,D,20081114,000000,24.55,25.5876,24.1551,24.5315,4047254.0330975,0
+ED.US,D,20081117,000000,24.276,24.9167,23.9581,24.2975,3956105.2660426,0
+ED.US,D,20081118,000000,24.2028,24.7207,23.8576,24.6329,3686316.7698424,0
+ED.US,D,20081119,000000,24.6017,25.0902,24.1033,24.1131,3691173.3339894,0
+ED.US,D,20081120,000000,24.1337,24.7265,23.2413,23.4929,6217084.0370652,0
+ED.US,D,20081121,000000,23.9581,25.1342,23.4519,25.0396,7002701.9934622,0
+ED.US,D,20081124,000000,25.1644,25.6676,24.8884,25.1527,6974018.9369257,0
+ED.US,D,20081125,000000,25.2024,25.6676,24.5081,24.903,4800353.72394,0
+ED.US,D,20081126,000000,24.5003,24.945,24.4242,24.8387,3180870.0613323,0
+ED.US,D,20081128,000000,24.595,25.2824,24.595,25.2824,1463947.4786973,0
+ED.US,D,20081201,000000,25.0396,25.063,23.9532,23.9942,3915680.7273518,0
+ED.US,D,20081202,000000,24.3023,24.6563,23.9942,24.6212,4669722.8131374,0
+ED.US,D,20081203,000000,24.0263,24.7899,24.0263,24.7782,4082311.3300769,0
+ED.US,D,20081204,000000,24.5315,24.6973,23.6519,23.9864,3649066.0204326,0
+ED.US,D,20081205,000000,23.7377,24.5228,23.3506,24.396,4163410.618956,0
+ED.US,D,20081208,000000,24.7382,24.8183,24.2244,24.4876,3646948.4518169,0
+ED.US,D,20081209,000000,24.3911,24.595,23.9728,24.1337,3124336.6193084,0
+ED.US,D,20081210,000000,24.3082,24.7158,24.2828,24.671,3165878.9060821,0
+ED.US,D,20081211,000000,24.5266,24.8826,24.2565,24.4311,2423025.5811511,0
+ED.US,D,20081212,000000,23.7221,24.357,23.7221,24.3374,3514167.1577762,0
+ED.US,D,20081215,000000,24.35,24.35,23.7903,24.1902,3407973.9117091,0
+ED.US,D,20081216,000000,24.3774,24.6486,24.2087,24.6329,3924188.9437217,0
+ED.US,D,20081217,000000,24.6631,24.6631,24.1375,24.1755,2511182.0648065,0
+ED.US,D,20081218,000000,24.2897,24.8046,24.1375,24.4086,3117993.1425741,0
+ED.US,D,20081219,000000,24.6368,24.8757,24.1688,24.1902,3995622.2753267,0
+ED.US,D,20081222,000000,24.3423,24.595,24.1073,24.4145,3293789.2795785,0
+ED.US,D,20081223,000000,24.3082,24.4242,23.8294,23.9376,2264922.6784781,0
+ED.US,D,20081224,000000,24.2369,24.2369,23.9249,24.0136,621167.47516185,0
+ED.US,D,20081226,000000,24.1033,24.2244,23.884,23.9795,1189905.3870405,0
+ED.US,D,20081229,000000,24.0459,24.0459,23.7699,23.9728,1867799.0901342,0
+ED.US,D,20081230,000000,24.0898,24.1337,23.8449,24.1131,2149512.6252841,0
+ED.US,D,20081231,000000,24.1337,24.4369,24.0029,24.3687,3212403.8882085,0
+ED.US,D,20090102,000000,24.4145,24.6827,24.2496,24.5753,2427742.683152,0
+ED.US,D,20090105,000000,24.5383,24.8328,24.4194,24.711,3491037.9761174,0
+ED.US,D,20090106,000000,24.7207,24.8757,24.3316,24.4935,2319152.9441772,0
+ED.US,D,20090107,000000,24.1551,24.5003,24.1551,24.4457,3279672.8391123,0
+ED.US,D,20090108,000000,24.4369,24.8582,24.4369,24.7031,4206489.0402509,0
+ED.US,D,20090109,000000,24.8504,25.2024,24.6777,24.826,4307882.1223035,0
+ED.US,D,20090112,000000,24.8757,25.6364,24.8659,25.222,5351771.6678198,0
+ED.US,D,20090113,000000,25.0532,25.0962,24.6017,24.7782,4389734.0965887,0
+ED.US,D,20090114,000000,24.6212,24.7899,24.3774,24.6631,4763389.0770212,0
+ED.US,D,20090115,000000,24.595,24.8963,24.3774,24.8884,2882586.1672187,0
+ED.US,D,20090116,000000,25.0152,25.2083,24.7899,25.0835,3960188.6356443,0
+ED.US,D,20090120,000000,25.0152,25.5535,24.7207,24.7265,4874163.0393138,0
+ED.US,D,20090121,000000,24.945,25.0902,24.4457,25.063,4014057.9404946,0
+ED.US,D,20090122,000000,24.9167,25.2346,24.7265,25.0718,6081821.1371891,0
+ED.US,D,20090123,000000,24.7899,25.1527,24.55,25.1225,3505171.8493518,0
+ED.US,D,20090126,000000,25.2151,25.8471,25.0902,25.6949,4329764.3483028,0
+ED.US,D,20090127,000000,25.7846,25.9904,25.6013,25.9075,3031112.327373,0
+ED.US,D,20090128,000000,26.004,26.1561,25.5341,25.7778,3148126.1952474,0
+ED.US,D,20090129,000000,25.5944,26.0654,25.5281,25.7397,2579454.9380708,0
+ED.US,D,20090130,000000,25.7096,26.0108,25.3594,25.5097,3442336.9743288,0
+ED.US,D,20090202,000000,25.2961,25.495,25.0396,25.4219,3372943.2766107,0
+ED.US,D,20090203,000000,25.495,25.8139,25.2697,25.6832,2857264.5585865,0
+ED.US,D,20090204,000000,25.6832,26.0587,25.5281,25.7027,3348213.3566424,0
+ED.US,D,20090205,000000,25.6549,25.9016,25.5408,25.8022,3202093.9439657,0
+ED.US,D,20090206,000000,25.7222,26.0499,25.6676,25.8421,3622160.0808022,0
+ED.US,D,20090209,000000,25.8344,25.8772,25.3935,25.7846,3453843.6268402,0
+ED.US,D,20090210,000000,25.6402,25.7846,25.0532,25.1644,3313660.5844858,0
+ED.US,D,20090211,000000,25.3409,25.3467,24.903,25.2024,2530725.2234875,0
+ED.US,D,20090212,000000,25.1459,25.2083,24.6904,25.1586,3981265.8779327,0
+ED.US,D,20090213,000000,24.945,25.0318,24.5696,24.6417,3121960.6355397,0
+ED.US,D,20090217,000000,24.6164,24.6164,23.8449,23.8635,4237385.0328998,0
+ED.US,D,20090218,000000,23.9639,24.1033,23.4822,23.6226,3504418.1384886,0
+ED.US,D,20090219,000000,23.8781,24.1033,23.6519,23.7757,2817657.3090902,0
+ED.US,D,20090220,000000,23.5505,23.8987,23.2823,23.4988,3725174.4103033,0
+ED.US,D,20090223,000000,23.7582,23.884,23.1311,23.1751,3150521.6626983,0
+ED.US,D,20090224,000000,23.2286,23.5505,23.0113,23.4519,3740816.7307211,0
+ED.US,D,20090225,000000,23.3964,23.3964,22.9673,23.0599,5175437.1659132,0
+ED.US,D,20090226,000000,23.2989,23.5757,22.8503,22.8659,4575943.7489885,0
+ED.US,D,20090227,000000,22.7987,23.0599,22.4622,22.6689,4269479.7847312,0
+ED.US,D,20090302,000000,22.5431,22.7509,22.0174,22.0585,4070357.5783325,0
+ED.US,D,20090303,000000,22.3539,22.3539,21.2081,21.2198,4386371.6232277,0
+ED.US,D,20090304,000000,21.4831,21.7805,21.1018,21.5455,3685086.2214943,0
+ED.US,D,20090305,000000,21.2344,21.4187,20.8649,21.0472,4248137.974548,0
+ED.US,D,20090306,000000,21.2003,21.6645,20.8463,21.2481,5633731.3126393,0
+ED.US,D,20090309,000000,21.0774,21.1282,20.3811,20.4699,3935854.5420613,0
+ED.US,D,20090310,000000,21.1583,21.2549,20.8326,21.213,4842432.3247021,0
+ED.US,D,20090311,000000,21.407,21.6918,21.2832,21.4139,4055119.2879557,0
+ED.US,D,20090312,000000,21.3456,21.7981,21.2481,21.7211,3018932.975098,0
+ED.US,D,20090313,000000,21.92,22.0936,21.6283,21.9463,3027257.6346729,0
+ED.US,D,20090316,000000,22.1589,22.8298,22.1589,22.4924,3900981.8273342,0
+ED.US,D,20090317,000000,22.5557,22.8854,22.3393,22.8727,3028312.8298812,0
+ED.US,D,20090318,000000,23.0113,24.0459,22.9439,23.9104,6172439.7429974,0
+ED.US,D,20090319,000000,23.9104,23.9728,23.4753,23.8,3591549.1651872,0
+ED.US,D,20090320,000000,23.8177,24.276,23.5837,23.6587,4684494.520599,0
+ED.US,D,20090323,000000,23.9044,24.4086,23.7903,24.3911,3469369.0451649,0
+ED.US,D,20090324,000000,24.0966,24.3423,23.8207,23.8294,3237877.2644704,0
+ED.US,D,20090325,000000,23.804,24.2623,23.5757,23.9454,2747902.6505232,0
+ED.US,D,20090326,000000,24.1755,24.35,23.6704,24.276,4313450.3535783,0
+ED.US,D,20090327,000000,24.039,24.1551,23.5954,24.0263,4863956.6662235,0
+ED.US,D,20090330,000000,23.6519,24.276,23.6519,24.2565,5455075.1761827,0
+ED.US,D,20090331,000000,24.2897,25.0318,24.1902,24.7968,7206648.9748423,0
+ED.US,D,20090401,000000,24.6904,24.8826,24.3423,24.6563,4016284.2075476,0
+ED.US,D,20090402,000000,24.985,25.0396,24.3082,24.5452,4784829.3310723,0
+ED.US,D,20090403,000000,24.6164,24.9206,24.3082,24.5696,4429674.619596,0
+ED.US,D,20090406,000000,24.4086,24.6417,24.2565,24.4779,3303436.7786273,0
+ED.US,D,20090407,000000,24.1688,24.4652,23.8576,24.2244,3854054.8660808,0
+ED.US,D,20090408,000000,24.3423,24.4652,24.039,24.3774,2777329.1633533,0
+ED.US,D,20090409,000000,24.5266,24.7158,24.0615,24.3423,3196887.6989963,0
+ED.US,D,20090413,000000,24.3316,24.4505,23.9728,24.35,3420078.4056262,0
+ED.US,D,20090414,000000,24.2897,24.2897,23.7933,24.0029,2459362.6484125,0
+ED.US,D,20090415,000000,23.9181,24.2204,23.9104,24.2204,1761975.0085716,0
+ED.US,D,20090416,000000,24.314,24.3248,24.0029,24.1375,2545912.2410166,0
+ED.US,D,20090417,000000,24.2897,24.3316,24.039,24.2623,2944817.0480943,0
+ED.US,D,20090420,000000,24.0966,24.4145,24.0497,24.0537,2479724.1217451,0
+ED.US,D,20090421,000000,24.0683,24.4086,23.8177,23.9581,4534009.7376574,0
+ED.US,D,20090422,000000,24.1033,24.1951,23.3213,23.5242,7254535.7638072,0
+ED.US,D,20090423,000000,23.6353,23.7104,23.2336,23.4636,4937304.5259669,0
+ED.US,D,20090424,000000,23.5563,23.6226,23.2881,23.4442,4358651.4707737,0
+ED.US,D,20090427,000000,23.2413,23.7045,23.2413,23.5416,3805354.8897492,0
+ED.US,D,20090428,000000,23.4871,23.7455,23.412,23.5914,3965410.2624678,0
+ED.US,D,20090429,000000,23.7299,23.7299,23.3964,23.5105,4159216.500003,0
+ED.US,D,20090430,000000,23.6226,23.6431,23.1311,23.2413,4969001.400499,0
+ED.US,D,20090501,000000,23.294,23.3925,23.0932,23.3925,3632499.7632967,0
+ED.US,D,20090504,000000,23.6353,23.6431,23.1614,23.3857,4709244.9497064,0
+ED.US,D,20090505,000000,23.412,23.5349,23.2697,23.4295,3604112.0383639,0
+ED.US,D,20090506,000000,23.256,23.53,23.1351,23.1868,5189118.8126297,0
+ED.US,D,20090507,000000,23.3661,23.4442,23.098,23.3584,7324299.6514867,0
+ED.US,D,20090508,000000,23.5757,23.8927,23.3506,23.5242,4898522.7693207,0
+ED.US,D,20090511,000000,23.2413,23.3964,22.7664,22.7987,5130704.6825472,0
+ED.US,D,20090512,000000,22.861,23.0249,22.7157,22.8249,5103656.2043998,0
+ED.US,D,20090513,000000,22.47,22.5353,22.0087,22.0702,9638779.5883123,0
+ED.US,D,20090514,000000,22.0408,22.2291,21.7259,21.92,5999736.3841746,0
+ED.US,D,20090515,000000,21.9785,22.0643,21.5904,21.8215,6346591.0470431,0
+ED.US,D,20090518,000000,22.0291,22.1404,21.6577,21.8156,4600643.930705,0
+ED.US,D,20090519,000000,22.0291,22.3393,21.9277,22.0507,4229908.4262284,0
+ED.US,D,20090520,000000,22.1589,22.2516,21.8156,21.8282,4150652.9089575,0
+ED.US,D,20090521,000000,21.7727,21.7727,21.5085,21.5982,4845636.8776918,0
+ED.US,D,20090522,000000,21.6049,21.8526,21.5348,21.6577,2828991.6848328,0
+ED.US,D,20090526,000000,21.7259,22.3822,21.6049,22.3217,4224577.0755104,0
+ED.US,D,20090527,000000,22.3013,22.3149,21.7396,21.7581,3378337.180203,0
+ED.US,D,20090528,000000,21.8732,22.275,21.7805,22.1676,3404717.0604146,0
+ED.US,D,20090529,000000,22.2437,22.275,21.9102,22.1999,3247099.1988821,0
+ED.US,D,20090601,000000,22.236,22.7157,22.236,22.6796,3576055.536028,0
+ED.US,D,20090602,000000,22.6865,22.745,22.4163,22.4329,3784323.7930238,0
+ED.US,D,20090603,000000,22.428,22.5353,22.116,22.236,3466339.8453148,0
+ED.US,D,20090604,000000,22.3042,22.3149,22.1345,22.2437,2429820.2589463,0
+ED.US,D,20090605,000000,22.3939,22.5217,22.116,22.3988,3638191.0494065,0
+ED.US,D,20090608,000000,22.4036,22.5217,22.1296,22.4163,2680701.3797786,0
+ED.US,D,20090609,000000,22.4036,22.4096,22.1589,22.1862,2948256.4307271,0
+ED.US,D,20090610,000000,22.3764,22.6289,22.2798,22.4866,5060148.11664,0
+ED.US,D,20090611,000000,22.4759,23.1555,22.4759,22.9615,4518497.6502731,0
+ED.US,D,20090612,000000,22.8435,23.256,22.6162,23.2121,2803808.5128897,0
+ED.US,D,20090615,000000,23.0678,23.1614,22.6913,22.8854,2817287.1191288,0
+ED.US,D,20090616,000000,23.0063,23.098,22.6162,22.8114,3726921.7889576,0
+ED.US,D,20090617,000000,22.7226,23.1555,22.7226,23.0249,3904922.6584188,0
+ED.US,D,20090618,000000,22.9469,23.4032,22.9469,23.3711,2364626.832923,0
+ED.US,D,20090619,000000,23.412,23.4442,22.9869,23.0317,4329987.8979194,0
+ED.US,D,20090622,000000,22.7987,23.3506,22.7509,23.1809,3924318.1512982,0
+ED.US,D,20090623,000000,23.1555,23.3427,22.6231,22.6972,4872687.4067532,0
+ED.US,D,20090624,000000,22.8435,22.9322,22.6913,22.8114,3639396.9867877,0
+ED.US,D,20090625,000000,22.7567,23.3106,22.5353,23.2482,3786922.3009522,0
+ED.US,D,20090626,000000,23.2413,23.3213,23.0678,23.1868,2436299.095999,0
+ED.US,D,20090629,000000,23.2121,23.5056,23.1351,23.4929,2406799.7757249,0
+ED.US,D,20090630,000000,23.4149,23.4753,23.0317,23.4227,5063522.8954846,0
+ED.US,D,20090701,000000,23.4753,23.7221,23.3925,23.6655,2734691.6885499,0
+ED.US,D,20090702,000000,23.4822,23.6158,23.2121,23.336,2722813.8206202,0
+ED.US,D,20090706,000000,23.1614,23.7582,23.1614,23.4929,3300520.3790424,0
+ED.US,D,20090707,000000,23.5757,23.5992,23.1057,23.1351,2020649.6022749,0
+ED.US,D,20090708,000000,23.1351,23.3857,22.9712,23.1682,2871631.2105503,0
+ED.US,D,20090709,000000,23.2881,23.2989,22.8796,23.0113,3048715.3214921,0
+ED.US,D,20090710,000000,22.939,23.1057,22.8503,22.9322,2072865.8705111,0
+ED.US,D,20090713,000000,23.0317,23.2881,22.8249,23.2482,2695995.0448311,0
+ED.US,D,20090714,000000,23.2179,23.4295,23.0815,23.3964,2477989.0485744,0
+ED.US,D,20090715,000000,23.4988,23.6938,23.4822,23.6782,3867286.3371933,0
+ED.US,D,20090716,000000,23.6655,23.6704,23.3427,23.5954,2610651.3896082,0
+ED.US,D,20090717,000000,23.4822,23.5563,23.2637,23.4032,3876693.8793142,0
+ED.US,D,20090720,000000,23.4822,23.5914,23.3213,23.5416,2082219.0634133,0
+ED.US,D,20090721,000000,23.61,23.7582,23.61,23.7377,2447530.9260459,0
+ED.US,D,20090722,000000,23.7045,23.7903,23.5757,23.6889,2263831.5922762,0
+ED.US,D,20090723,000000,23.6285,24.2565,23.5416,24.2087,3169208.5648205,0
+ED.US,D,20090724,000000,24.1073,24.4779,24.1033,24.4194,2693585.2209829,0
+ED.US,D,20090727,000000,24.4779,24.5696,24.2897,24.5626,2289760.2714268,0
+ED.US,D,20090728,000000,24.4779,24.6017,24.3023,24.4564,2690906.7274119,0
+ED.US,D,20090729,000000,24.3687,24.6164,24.2565,24.55,2336214.4970232,0
+ED.US,D,20090730,000000,24.6827,24.8826,24.5139,24.7207,2322133.9475504,0
+ED.US,D,20090731,000000,24.671,24.7568,24.5228,24.6368,2408047.7568414,0
+ED.US,D,20090803,000000,24.7158,24.8387,24.5841,24.7635,2586815.6681062,0
+ED.US,D,20090804,000000,24.6973,24.9167,24.6017,24.7265,2960142.5023125,0
+ED.US,D,20090805,000000,24.786,24.9645,24.6777,24.8123,3178957.5841081,0
+ED.US,D,20090806,000000,24.7782,24.8094,24.589,24.7568,1972523.8818392,0
+ED.US,D,20090807,000000,24.826,25.0601,24.7489,24.9518,2441811.9525983,0
+ED.US,D,20090810,000000,24.908,25.0396,24.8826,25.0259,1654268.1880365,0
+ED.US,D,20090811,000000,25.0025,25.2346,24.9333,25.1586,2133022.2519631,0
+ED.US,D,20090812,000000,25.0718,25.4794,25.0396,25.3546,3419004.7521927,0
+ED.US,D,20090813,000000,25.3594,25.5097,25.2083,25.335,3254809.6097397,0
+ED.US,D,20090814,000000,25.3467,25.454,25.2346,25.4423,2632671.0268398,0
+ED.US,D,20090817,000000,24.7265,24.8445,24.5753,24.6329,4028166.1773052,0
+ED.US,D,20090818,000000,24.6281,24.7207,24.4505,24.595,3360333.2324139,0
+ED.US,D,20090819,000000,24.4935,24.671,24.4242,24.6417,3897277.8768064,0
+ED.US,D,20090820,000000,24.6017,24.945,24.5003,24.8659,2888149.2712091,0
+ED.US,D,20090821,000000,24.9645,25.4277,24.9333,25.3546,3594754.7436338,0
+ED.US,D,20090824,000000,25.3838,25.416,25.1703,25.4004,2539360.5965201,0
+ED.US,D,20090825,000000,25.4072,25.495,25.2346,25.3078,2140928.5250994,0
+ED.US,D,20090826,000000,25.3215,25.4072,25.0318,25.2824,2410879.0434988,0
+ED.US,D,20090827,000000,25.2083,25.4794,25.1019,25.3799,2669166.0144725,0
+ED.US,D,20090828,000000,25.495,25.495,25.178,25.2824,1709071.6841745,0
+ED.US,D,20090831,000000,25.2697,25.3546,25.1146,25.1586,2495854.5596743,0
+ED.US,D,20090901,000000,25.1283,25.3215,25.021,25.1146,2615769.4452792,0
+ED.US,D,20090902,000000,25.0532,25.1089,24.7968,24.7968,3142628.7205024,0
+ED.US,D,20090903,000000,24.8659,24.903,24.595,24.8757,2634760.9081176,0
+ED.US,D,20090904,000000,24.9391,24.9694,24.7568,24.9567,1630773.9437011,0
+ED.US,D,20090908,000000,25.0454,25.0454,24.7899,24.9167,2287651.9319238,0
+ED.US,D,20090909,000000,24.985,25.0962,24.8884,24.9694,2650498.5960324,0
+ED.US,D,20090910,000000,24.9274,25.0835,24.8328,25.0025,2194551.7202802,0
+ED.US,D,20090911,000000,24.9967,25.0718,24.786,24.8094,3165509.7415777,0
+ED.US,D,20090914,000000,24.8094,25.2346,24.8094,25.2024,3911213.8368483,0
+ED.US,D,20090915,000000,25.2522,25.6013,25.1703,25.5749,3554991.6246801,0
+ED.US,D,20090916,000000,25.5944,25.7924,25.454,25.7027,4168185.1465465,0
+ED.US,D,20090917,000000,25.7027,25.9553,25.6607,25.6832,3352091.6348527,0
+ED.US,D,20090918,000000,25.8471,25.9767,25.689,25.967,3445546.6546034,0
+ED.US,D,20090921,000000,25.8344,25.9904,25.7778,25.886,1695694.5981741,0
+ED.US,D,20090922,000000,25.9075,25.9163,25.6402,25.7719,2156371.9068675,0
+ED.US,D,20090923,000000,25.8217,26.1464,25.6402,25.6472,3201119.7598567,0
+ED.US,D,20090924,000000,25.7611,25.8558,25.6013,25.6607,2635424.3787686,0
+ED.US,D,20090925,000000,25.5944,25.8022,25.5944,25.7096,1811507.6559521,0
+ED.US,D,20090928,000000,25.7544,26.0294,25.7544,25.9221,1527872.4144652,0
+ED.US,D,20090929,000000,25.9289,25.9426,25.73,25.8471,1961444.8448788,0
+ED.US,D,20090930,000000,25.8471,25.886,25.4608,25.6295,3203802.3552555,0
+ED.US,D,20091001,000000,26.0499,26.1249,25.5164,25.5164,4533681.5914313,0
+ED.US,D,20091002,000000,25.4277,25.5214,25.1342,25.259,3283324.4913351,0
+ED.US,D,20091005,000000,25.3838,25.5876,25.1527,25.5876,2524424.8159455,0
+ED.US,D,20091006,000000,25.5476,25.7719,25.4794,25.6402,2099427.256604,0
+ED.US,D,20091007,000000,25.6402,25.6402,25.4219,25.6295,1593921.0715905,0
+ED.US,D,20091008,000000,25.73,25.7846,25.4881,25.6091,2596882.5790503,0
+ED.US,D,20091009,000000,25.5612,25.7924,25.5612,25.7222,1633934.4020418,0
+ED.US,D,20091012,000000,25.8022,25.9709,25.7096,25.9709,1942886.124876,0
+ED.US,D,20091013,000000,25.9347,25.9484,25.5827,25.6402,2619601.5779265,0
+ED.US,D,20091014,000000,25.6949,25.9075,25.5612,25.6364,2697504.5174714,0
+ED.US,D,20091015,000000,25.6159,25.8022,25.5944,25.7924,2228816.339032,0
+ED.US,D,20091016,000000,25.6949,25.9347,25.3409,25.8724,3115717.6535872,0
+ED.US,D,20091019,000000,25.8675,26.281,25.7096,26.2196,3346286.5230207,0
+ED.US,D,20091020,000000,26.1795,26.2732,26.0216,26.0841,2412479.7818082,0
+ED.US,D,20091021,000000,26.1376,26.1795,25.9426,25.9904,4622909.6776063,0
+ED.US,D,20091022,000000,26.0294,26.164,25.8558,26.1513,2538566.8928356,0
+ED.US,D,20091023,000000,26.24,26.2449,25.8558,26.1718,3724932.4024616,0
+ED.US,D,20091026,000000,26.2342,26.4477,25.8616,25.8724,4045839.9279543,0
+ED.US,D,20091027,000000,25.8909,26.3365,25.8275,25.8772,4064182.2765391,0
+ED.US,D,20091028,000000,25.8772,26.0841,25.7222,25.7778,4766817.1796276,0
+ED.US,D,20091029,000000,25.7924,25.9221,25.4677,25.8675,3374444.5455954,0
+ED.US,D,20091030,000000,25.8275,25.9426,25.3838,25.4677,4642339.0105652,0
+ED.US,D,20091102,000000,25.5535,25.9221,25.4219,25.7778,3905920.4280377,0
+ED.US,D,20091103,000000,25.7222,25.8139,25.5408,25.5876,3309446.9818506,0
+ED.US,D,20091104,000000,25.6773,25.9289,25.5612,25.6364,2809407.5078735,0
+ED.US,D,20091105,000000,25.808,26.0216,25.73,26.0108,2683061.981693,0
+ED.US,D,20091106,000000,25.9709,26.1376,25.8772,25.9971,3048689.6850682,0
+ED.US,D,20091109,000000,26.0587,26.4419,26.042,26.4233,2620630.111254,0
+ED.US,D,20091110,000000,26.3472,26.6555,26.3278,26.5793,2619257.0243889,0
+ED.US,D,20091111,000000,26.6682,26.6682,26.3921,26.5852,3469854.0863055,0
+ED.US,D,20091112,000000,26.6301,26.6301,26.3228,26.399,3559560.0354223,0
+ED.US,D,20091113,000000,26.512,26.6378,26.3121,26.5793,3235920.6925968,0
+ED.US,D,20091116,000000,26.4028,26.4302,26.0908,26.199,3678969.3707475,0
+ED.US,D,20091117,000000,26.2303,26.3472,26.1718,26.3472,2418421.2794155,0
+ED.US,D,20091118,000000,26.2927,26.4419,26.2059,26.3736,2645342.598454,0
+ED.US,D,20091119,000000,26.3228,26.3405,26.0985,26.164,2946971.5331603,0
+ED.US,D,20091120,000000,26.1045,26.3228,26.0841,26.2303,3272511.0477265,0
+ED.US,D,20091123,000000,26.4477,26.5969,26.436,26.5793,2688771.726028,0
+ED.US,D,20091124,000000,26.5336,26.7988,26.4477,26.6378,3913773.3774123,0
+ED.US,D,20091125,000000,26.672,26.9119,26.5414,26.8592,2506230.1331624,0
+ED.US,D,20091127,000000,26.4799,26.7988,26.3804,26.5676,1413701.1132749,0
+ED.US,D,20091130,000000,26.6301,26.8992,26.5618,26.8592,3494484.5369489,0
+ED.US,D,20091201,000000,26.7657,27.2239,26.7432,27.1108,8736596.9141879,0
+ED.US,D,20091202,000000,27.062,27.5185,27.062,27.4979,3534841.3954806,0
+ED.US,D,20091203,000000,27.535,27.9739,27.4629,27.774,6742515.8762047,0
+ED.US,D,20091204,000000,27.8569,28.045,27.3576,27.5721,4564183.8086089,0
+ED.US,D,20091207,000000,27.6628,27.9641,27.6628,27.7866,3757519.3736321,0
+ED.US,D,20091208,000000,27.7515,27.7632,27.4785,27.5526,4102814.3164696,0
+ED.US,D,20091209,000000,27.6434,27.6677,27.42,27.656,2200217.3699661,0
+ED.US,D,20091210,000000,27.7866,28.0324,27.7379,27.9514,2493036.6039572,0
+ED.US,D,20091211,000000,27.9446,28.3269,27.9446,28.2811,2850826.7398124,0
+ED.US,D,20091214,000000,28.4654,28.4654,28.2011,28.3298,2594028.7323398,0
+ED.US,D,20091215,000000,28.3083,28.3083,28.1007,28.1874,2840634.7231194,0
+ED.US,D,20091216,000000,28.322,28.3961,28.1134,28.1396,3379839.4746446,0
+ED.US,D,20091217,000000,28.1328,28.4829,27.9739,28.4254,4832807.3857063,0
+ED.US,D,20091218,000000,28.4204,28.5736,28.3444,28.404,5474204.0502533,0
+ED.US,D,20091221,000000,28.4254,28.7589,28.4254,28.6213,2668432.8127484,0
+ED.US,D,20091222,000000,28.7082,28.8399,28.5005,28.5326,2583471.6529703,0
+ED.US,D,20091223,000000,28.5063,28.6517,28.404,28.4517,2514429.6869884,0
+ED.US,D,20091224,000000,28.5209,28.7082,28.5063,28.7082,798679.20165474,0
+ED.US,D,20091228,000000,28.7706,28.7706,28.5882,28.7257,1426972.5772089,0
+ED.US,D,20091229,000000,28.7647,28.9032,28.6887,28.8466,1260780.8700611,0
+ED.US,D,20091230,000000,28.8272,29.0134,28.7325,28.8778,1533064.3030371,0
+ED.US,D,20091231,000000,28.99,29.0134,28.4254,28.4371,2028173.3799664,0
+ED.US,D,20100104,000000,28.6263,28.7647,28.3152,28.4078,3422148.8032219,0
+ED.US,D,20100105,000000,28.4771,28.5638,27.8627,28.0372,4562332.858802,0
+ED.US,D,20100106,000000,28.0129,28.4771,28.0129,28.3367,3251437.9072661,0
+ED.US,D,20100107,000000,28.3834,28.3903,28.1134,28.2391,3151767.5929006,0
+ED.US,D,20100108,000000,28.162,28.3571,27.9885,28.3269,2086875.6634537,0
+ED.US,D,20100111,000000,28.4654,28.7706,28.3961,28.6828,2789852.0437088,0
+ED.US,D,20100112,000000,28.6447,28.7931,28.5005,28.6263,2318830.9506928,0
+ED.US,D,20100113,000000,28.6263,28.9159,28.6086,28.8466,1992248.5464017,0
+ED.US,D,20100114,000000,28.8944,28.9832,28.7764,28.9373,1804145.9004597,0
+ED.US,D,20100115,000000,28.6086,28.8086,28.3367,28.6213,3905255.9319298,0
+ED.US,D,20100119,000000,28.6584,29.0544,28.5795,29.0544,2494488.6510079,0
+ED.US,D,20100120,000000,28.9461,28.9578,28.5209,28.9256,2985687.6605613,0
+ED.US,D,20100121,000000,28.99,29.0778,28.3689,28.5531,3362669.2233613,0
+ED.US,D,20100122,000000,28.0568,28.3367,27.1625,27.2376,10305743.971162,0
+ED.US,D,20100125,000000,27.3907,27.5457,26.9606,27.305,4856418.5321348,0
+ED.US,D,20100126,000000,27.2806,27.693,27.1372,27.5906,4029802.8066081,0
+ED.US,D,20100127,000000,27.3391,27.5848,27.1372,27.5721,4538154.6346765,0
+ED.US,D,20100128,000000,27.5721,27.5721,27.1976,27.3693,3011382.5355258,0
+ED.US,D,20100129,000000,27.4668,27.5467,27.2337,27.376,3275376.1744637,0
+ED.US,D,20100201,000000,27.4472,27.4979,27.145,27.4979,2041026.4574619,0
+ED.US,D,20100202,000000,27.5106,27.6434,27.1684,27.6374,2600703.431671,0
+ED.US,D,20100203,000000,27.5584,27.5614,27.2933,27.3907,1926062.4780441,0
+ED.US,D,20100204,000000,27.3087,27.3732,26.9168,26.9295,5123665.9459963,0
+ED.US,D,20100205,000000,26.9431,27.0727,26.6106,27.0309,5967464.2282897,0
+ED.US,D,20100208,000000,27.062,27.106,26.7657,26.7988,2206276.7951233,0
+ED.US,D,20100209,000000,26.9431,27.42,26.8367,27.1938,3380446.5451629,0
+ED.US,D,20100210,000000,27.1684,27.1684,26.7052,26.9061,3979220.091304,0
+ED.US,D,20100211,000000,26.9061,27.0934,26.7373,27.0231,3225987.0910571,0
+ED.US,D,20100212,000000,26.4526,26.591,26.3472,26.4302,4294653.7275618,0
+ED.US,D,20100216,000000,26.5414,26.8865,26.5336,26.8865,2091769.1440512,0
+ED.US,D,20100217,000000,26.987,26.987,26.7315,26.831,1630185.3314079,0
+ED.US,D,20100218,000000,26.7803,26.8367,26.5676,26.7373,3101428.9363522,0
+ED.US,D,20100219,000000,26.672,27.1294,26.5969,26.9987,3184770.8995958,0
+ED.US,D,20100222,000000,27.0055,27.1235,26.7861,26.8671,2545731.7605921,0
+ED.US,D,20100223,000000,26.8592,26.9168,26.6993,26.7597,1981059.7855469,0
+ED.US,D,20100224,000000,26.8798,26.8798,26.6174,26.8447,2799387.7679493,0
+ED.US,D,20100225,000000,26.6037,26.8592,26.3921,26.8367,2903521.8964472,0
+ED.US,D,20100226,000000,26.8865,26.9119,26.6682,26.7597,2161892.9671226,0
+ED.US,D,20100301,000000,26.7988,27.1938,26.7988,27.0367,2472829.9746251,0
+ED.US,D,20100302,000000,27.1684,27.5106,27.145,27.4111,3032647.4364373,0
+ED.US,D,20100303,000000,27.4346,27.6677,27.262,27.3458,2865923.5171291,0
+ED.US,D,20100304,000000,27.3391,27.4034,27.0727,27.2572,2776051.4439853,0
+ED.US,D,20100305,000000,27.1801,27.3693,27.0494,27.305,2688238.4884104,0
+ED.US,D,20100308,000000,27.3254,27.42,27.2298,27.4111,1666302.9508805,0
+ED.US,D,20100309,000000,27.3966,27.4785,27.2873,27.3312,2220736.76367,0
+ED.US,D,20100310,000000,27.4034,27.4785,27.2806,27.378,1950243.7785405,0
+ED.US,D,20100311,000000,27.298,27.4912,27.2045,27.4706,1686930.017565,0
+ED.US,D,20100312,000000,27.5106,27.5457,27.3391,27.3576,2338668.4155205,0
+ED.US,D,20100315,000000,27.4706,27.6404,27.378,27.6404,2028767.1195443,0
+ED.US,D,20100316,000000,27.7232,27.9261,27.535,27.846,2765905.5728554,0
+ED.US,D,20100317,000000,27.9388,27.9388,27.7632,27.8627,2366229.6221463,0
+ED.US,D,20100318,000000,27.9066,27.9261,27.6784,27.7515,2323889.5298603,0
+ED.US,D,20100319,000000,27.7262,27.8627,27.5614,27.733,3343229.6358328,0
+ED.US,D,20100322,000000,27.6404,27.7632,27.5584,27.7057,1936870.7943679,0
+ED.US,D,20100323,000000,27.8081,27.8256,27.4979,27.6501,3079508.7684455,0
+ED.US,D,20100324,000000,27.6404,27.6404,27.3458,27.4472,2482043.7053812,0
+ED.US,D,20100325,000000,27.5526,27.6209,27.3907,27.4472,2638227.9780883,0
+ED.US,D,20100326,000000,27.5584,27.7671,27.4571,27.656,2417151.763703,0
+ED.US,D,20100329,000000,27.7583,27.9193,27.7057,27.9066,2360521.9287252,0
+ED.US,D,20100330,000000,27.8939,28.1134,27.8744,27.9671,2762989.1732706,0
+ED.US,D,20100331,000000,27.9105,28.0753,27.771,27.8803,1990459.1240121,0
+ED.US,D,20100401,000000,28.008,28.2566,27.9641,28.1065,1667307.8986982,0
+ED.US,D,20100405,000000,28.1065,28.2431,28.0743,28.1952,1453400.6538974,0
+ED.US,D,20100406,000000,28.1737,28.404,28.1065,28.3961,1669894.101143,0
+ED.US,D,20100407,000000,28.3689,28.3689,28.0129,28.1134,1925119.0576439,0
+ED.US,D,20100408,000000,28.0676,28.1007,27.8139,27.8627,2321002.8685272,0
+ED.US,D,20100409,000000,27.9261,28.089,27.6677,28.0743,1858984.2621342,0
+ED.US,D,20100412,000000,28.1737,28.2391,28.0129,28.1874,1788386.6779489,0
+ED.US,D,20100413,000000,28.1825,28.2011,27.9115,28.0188,1953768.2741008,0
+ED.US,D,20100414,000000,27.9261,28.0947,27.8003,28.0568,2599449.2978129,0
+ED.US,D,20100415,000000,28.0676,28.1328,27.8744,28.0372,1862681.0344633,0
+ED.US,D,20100416,000000,28.0129,28.1563,27.8316,27.8821,2979021.1648856,0
+ED.US,D,20100419,000000,27.7671,27.9807,27.7671,27.9388,1846933.0919789,0
+ED.US,D,20100420,000000,28.0626,28.168,27.9671,28.1134,2545513.3382605,0
+ED.US,D,20100421,000000,28.162,28.3502,28.0811,28.2693,3066784.8985265,0
+ED.US,D,20100422,000000,28.1825,28.3298,28.0012,28.2946,1902002.1814686,0
+ED.US,D,20100423,000000,28.2411,28.4313,28.1074,28.4244,1847860.1050678,0
+ED.US,D,20100426,000000,28.4137,28.4888,28.322,28.3502,0,0
+ED.US,D,20100427,000000,28.3035,28.4517,27.9066,27.9193,2917170.7285412,0
+ED.US,D,20100428,000000,28.0811,28.3689,27.9193,28.2742,2670146.3513231,0
+ED.US,D,20100429,000000,28.3619,28.443,28.1513,28.3035,2270793.4195553,0
+ED.US,D,20100430,000000,28.3357,28.6653,28.2177,28.2928,3310803.6614044,0
+ED.US,D,20100503,000000,28.4517,28.6887,28.2946,28.6263,2056051.4527917,0
+ED.US,D,20100504,000000,28.4888,28.4937,28.1007,28.1952,2524768.344026,0
+ED.US,D,20100505,000000,28.1201,28.4517,28.0255,28.2011,2719504.6710209,0
+ED.US,D,20100506,000000,28.162,28.2323,26.4165,27.6735,5985900.9189145,0
+ED.US,D,20100507,000000,27.9339,28.162,27.4346,27.7583,7486546.4257219,0
+ED.US,D,20100510,000000,28.0188,28.2693,27.7671,28.045,3705533.8332112,0
+ED.US,D,20100511,000000,27.8821,28.3834,27.8821,28.0743,2753151.9646847,0
+ED.US,D,20100512,000000,28.0743,28.2323,27.9671,28.0743,3317226.0983243,0
+ED.US,D,20100513,000000,28.089,28.2089,27.8569,27.8821,2502231.8764882,0
+ED.US,D,20100514,000000,27.8569,28.1513,27.5457,27.8198,5142512.8194038,0
+ED.US,D,20100517,000000,27.9261,27.9514,27.4912,27.8677,3323821.83747,0
+ED.US,D,20100518,000000,28.008,28.1201,27.5848,27.7632,3546521.3502175,0
+ED.US,D,20100519,000000,27.5848,27.6677,27.2445,27.4346,2679726.1702128,0
+ED.US,D,20100520,000000,27.1372,27.4268,26.8934,26.8934,5863595.6931435,0
+ED.US,D,20100521,000000,26.6555,27.1801,26.4867,27.1001,6183273.6957452,0
+ED.US,D,20100524,000000,26.9548,27.1235,26.7315,26.7861,4154261.4919882,0
+ED.US,D,20100525,000000,26.512,26.6233,26.1513,26.6174,4738562.764099,0
+ED.US,D,20100526,000000,26.753,26.831,26.3405,26.4594,3695215.6853127,0
+ED.US,D,20100527,000000,26.6174,26.831,26.5043,26.753,2827754.983743,0
+ED.US,D,20100528,000000,26.7657,26.9061,26.5676,26.6603,3071892.6996279,0
+ED.US,D,20100601,000000,26.512,26.6378,26.1172,26.1376,3391648.6369583,0
+ED.US,D,20100602,000000,26.2927,26.6378,26.1172,26.6378,3861806.2952166,0
+ED.US,D,20100603,000000,26.7734,27.0104,26.6828,26.8056,2782578.4775148,0
+ED.US,D,20100604,000000,26.591,26.591,25.9904,26.0771,3402480.538792,0
+ED.US,D,20100607,000000,26.1864,26.5247,26.1045,26.2117,2627088.4391675,0
+ED.US,D,20100608,000000,26.2527,26.6106,26.1112,26.5793,2426522.3893736,0
+ED.US,D,20100609,000000,26.7237,26.753,26.3121,26.3873,2143414.2327625,0
+ED.US,D,20100610,000000,26.6555,26.9733,26.6555,26.9733,1954434.8211226,0
+ED.US,D,20100611,000000,26.8056,27.0055,26.6174,26.9987,1728040.5869598,0
+ED.US,D,20100614,000000,27.0727,27.3087,27.0727,27.1372,2247244.8260011,0
+ED.US,D,20100615,000000,27.3087,27.6063,27.2376,27.5985,2063953.6241002,0
+ED.US,D,20100616,000000,27.4472,27.8677,27.4472,27.8081,2155166.9949434,0
+ED.US,D,20100617,000000,27.7905,28.0636,27.6638,28.0255,2217278.9228119,0
+ED.US,D,20100618,000000,28.0568,28.1269,27.8998,28.1007,2195210.0636464,0
+ED.US,D,20100621,000000,28.162,28.2215,27.8373,27.9739,2056604.1740914,0
+ED.US,D,20100622,000000,27.9739,28.0519,27.3634,27.4268,2807163.8080521,0
+ED.US,D,20100623,000000,27.535,27.5584,27.1976,27.3254,2703672.641066,0
+ED.US,D,20100624,000000,27.2445,27.7262,27.2122,27.3907,2349118.8473664,0
+ED.US,D,20100625,000000,27.4415,27.535,27.1801,27.4472,2366826.4380951,0
+ED.US,D,20100628,000000,27.5848,27.7232,27.2727,27.6374,1544650.9411911,0
+ED.US,D,20100629,000000,27.4668,27.4785,27.0797,27.2191,2679243.1799862,0
+ED.US,D,20100630,000000,27.1205,27.3877,26.9158,26.9802,3522206.7403168,0
+ED.US,D,20100701,000000,26.9792,26.987,26.6037,26.8524,3577917.7658615,0
+ED.US,D,20100702,000000,26.9548,27.1801,26.8524,27.0367,3035773.0292414,0
+ED.US,D,20100706,000000,27.1801,27.42,27.0446,27.305,4866054.751157,0
+ED.US,D,20100707,000000,27.3176,28.0255,27.2298,28.0129,2776465.7285959,0
+ED.US,D,20100708,000000,28.0743,28.3689,27.9943,28.3689,3578367.9414656,0
+ED.US,D,20100709,000000,28.2811,28.3903,28.1065,28.3367,1957240.4713562,0
+ED.US,D,20100712,000000,28.2889,28.4888,28.1396,28.4204,1725697.4178138,0
+ED.US,D,20100713,000000,28.6086,28.6156,28.3035,28.4937,2522484.6513833,0
+ED.US,D,20100714,000000,28.3961,28.5278,28.2625,28.5278,1785699.9807223,0
+ED.US,D,20100715,000000,28.4595,28.7014,28.3298,28.634,2430930.8288305,0
+ED.US,D,20100716,000000,28.5209,28.6086,28.1513,28.2089,2960026.6256764,0
+ED.US,D,20100719,000000,28.322,28.7014,28.2391,28.5882,2403361.4185491,0
+ED.US,D,20100720,000000,28.3484,28.7033,28.1572,28.6916,2723126.584992,0
+ED.US,D,20100721,000000,28.6643,28.6643,28.1737,28.3367,2993012.4996031,0
+ED.US,D,20100722,000000,28.4712,28.9208,28.443,28.8086,2819777.9540768,0
+ED.US,D,20100723,000000,28.6643,28.9832,28.5463,28.9832,2571516.8757689,0
+ED.US,D,20100726,000000,29.0329,29.225,28.9256,29.2191,2099593.380631,0
+ED.US,D,20100727,000000,29.2845,29.5429,29.1596,29.5195,3600655.2229628,0
+ED.US,D,20100728,000000,29.4289,29.4844,29.2904,29.4415,2414393.2844895,0
+ED.US,D,20100729,000000,29.5195,29.5791,28.9734,29.1519,3184838.5797548,0
+ED.US,D,20100730,000000,28.9832,29.0398,28.7355,28.869,3260813.6602212,0
+ED.US,D,20100802,000000,29.1217,29.5137,29.0465,29.5078,3349445.9559044,0
+ED.US,D,20100803,000000,29.4454,29.5664,29.2572,29.3762,3178308.4698545,0
+ED.US,D,20100804,000000,29.4415,29.4542,29.1783,29.3829,2907248.407028,0
+ED.US,D,20100805,000000,29.3176,29.5731,29.2153,29.5537,2210363.2410959,0
+ED.US,D,20100806,000000,29.4951,29.7907,29.3528,29.776,3836422.13371,0
+ED.US,D,20100809,000000,29.7828,30.1895,29.7828,30.0276,3977379.3960667,0
+ED.US,D,20100810,000000,29.894,30.3795,29.8238,30.2714,4296164.2256589,0
+ED.US,D,20100811,000000,30.0685,30.1992,29.7945,29.8178,4087580.1279206,0
+ED.US,D,20100812,000000,29.776,30.1173,29.58,30.0159,5258523.7903744,0
+ED.US,D,20100813,000000,30.0421,30.0421,29.7253,29.7692,6110573.9247986,0
+ED.US,D,20100816,000000,29.5731,29.8178,29.304,29.698,4777542.4339378,0
+ED.US,D,20100817,000000,29.8305,30.1992,29.738,30.0334,4484496.5739591,0
+ED.US,D,20100818,000000,30.0685,30.0685,29.5868,29.7692,3445794.8151869,0
+ED.US,D,20100819,000000,29.7116,29.7116,29.2982,29.4786,3335983.7569766,0
+ED.US,D,20100820,000000,29.3176,29.657,29.2348,29.6025,3295501.7926962,0
+ED.US,D,20100823,000000,29.657,29.9847,29.6082,29.7828,3846793.6053702,0
+ED.US,D,20100824,000000,29.6493,30.1953,29.5664,29.9906,3656248.3209574,0
+ED.US,D,20100825,000000,29.8024,30.1836,29.8024,30.0735,3196510.3308363,0
+ED.US,D,20100826,000000,30.1699,30.1953,29.8121,29.8891,2540718.3015308,0
+ED.US,D,20100827,000000,30.009,30.3661,29.8589,30.3524,2876696.9679164,0
+ED.US,D,20100830,000000,30.2383,30.3377,29.9272,29.9535,1663396.8058652,0
+ED.US,D,20100831,000000,29.8024,30.2294,29.6922,30.1281,3196851.8080028,0
+ED.US,D,20100901,000000,30.3795,30.6205,30.1632,30.5795,3543053.2547899,0
+ED.US,D,20100902,000000,30.6048,30.6048,30.327,30.5854,2494522.4910876,0
+ED.US,D,20100903,000000,30.5854,30.7151,30.4274,30.7082,3407707.2929004,0
+ED.US,D,20100907,000000,30.5991,30.8857,30.5854,30.6556,2628206.1872502,0
+ED.US,D,20100908,000000,30.7151,30.7258,30.2587,30.2909,3681797.5810341,0
+ED.US,D,20100909,000000,30.4899,30.5552,30.3377,30.3962,2650718.0438211,0
+ED.US,D,20100910,000000,30.327,30.3795,30.0735,30.2294,3120884.9311921,0
+ED.US,D,20100913,000000,30.3133,30.3202,30.13,30.2841,2637296.8631716,0
+ED.US,D,20100914,000000,30.2782,30.6048,30.1221,30.4899,2470848.7917847,0
+ED.US,D,20100915,000000,30.5181,30.5795,30.2383,30.3319,2646248.0769468,0
+ED.US,D,20100916,000000,30.3133,30.3377,30.0812,30.1699,2293467.2983253,0
+ED.US,D,20100917,000000,30.3524,30.64,30.2294,30.3795,4450196.0642139,0
+ED.US,D,20100920,000000,30.3962,30.9004,30.3962,30.8633,3602526.6819088,0
+ED.US,D,20100921,000000,30.8281,30.8702,30.5991,30.7151,3823949.5007454,0
+ED.US,D,20100922,000000,30.7629,31.0243,30.7258,30.757,2177872.6628791,0
+ED.US,D,20100923,000000,30.6878,30.8155,30.4274,30.4849,2491751.7063904,0
+ED.US,D,20100924,000000,30.6478,30.994,30.6478,30.9268,2192588.995665,0
+ED.US,D,20100927,000000,30.9559,31.0173,30.7629,30.9072,1733174.0244852,0
+ED.US,D,20100928,000000,30.5259,30.8097,30.3728,30.7463,8855183.8330339,0
+ED.US,D,20100929,000000,30.7463,30.7823,30.6118,30.7015,3747598.0775759,0
+ED.US,D,20100930,000000,30.7151,30.8155,30.4966,30.5687,3130011.4981069,0
+ED.US,D,20101001,000000,30.68,30.7082,30.3962,30.64,3188231.8168246,0
+ED.US,D,20101004,000000,30.5181,30.7219,30.3728,30.4732,2891612.2393519,0
+ED.US,D,20101005,000000,30.68,30.7346,30.5473,30.6878,3980668.0365269,0
+ED.US,D,20101006,000000,30.6683,30.7082,30.4498,30.5473,3313074.0231065,0
+ED.US,D,20101007,000000,30.6205,30.6683,30.3912,30.5386,2745136.993111,0
+ED.US,D,20101008,000000,30.4791,30.6342,30.442,30.5991,2344750.4007308,0
+ED.US,D,20101011,000000,30.5795,30.6878,30.5093,30.5737,1555162.9004544,0
+ED.US,D,20101012,000000,30.5737,30.64,30.4352,30.5687,2084336.6320289,0
+ED.US,D,20101013,000000,30.6118,30.64,30.5181,30.5552,2395889.9391624,0
+ED.US,D,20101014,000000,30.6478,30.7629,30.5991,30.7151,3018683.7890577,0
+ED.US,D,20101015,000000,30.7395,30.8399,30.68,30.8097,2973199.6457423,0
+ED.US,D,20101018,000000,30.8029,31.189,30.7823,31.1187,6190192.4538322,0
+ED.US,D,20101019,000000,30.8702,31.2466,30.8526,30.9618,3123602.3921274,0
+ED.US,D,20101020,000000,30.9999,31.2777,30.9999,31.1304,2320929.0356263,0
+ED.US,D,20101021,000000,31.2904,31.2904,30.8341,30.9872,2387380.6973356,0
+ED.US,D,20101022,000000,31.0564,31.1431,30.878,31.1384,2379386.234901,0
+ED.US,D,20101025,000000,31.2212,31.3099,30.9999,31.189,2788515.8732942,0
+ED.US,D,20101026,000000,31.0691,31.3597,30.9413,31.3547,3005328.2376534,0
+ED.US,D,20101027,000000,31.189,31.5459,31.152,31.5323,3789470.5614896,0
+ED.US,D,20101028,000000,31.6318,31.6698,31.4631,31.6005,3865586.1295591,0
+ED.US,D,20101029,000000,31.6288,31.6356,31.3704,31.5186,2620957.2320232,0
+ED.US,D,20101101,000000,31.6211,31.7849,31.3353,31.4816,2552461.8345991,0
+ED.US,D,20101102,000000,31.6396,32.2402,31.6396,32.1584,3004895.4948176,0
+ED.US,D,20101103,000000,32.172,32.2461,31.8307,32.0062,3164860.6273241,0
+ED.US,D,20101104,000000,32.2354,32.3252,32.0755,32.2519,4968011.8345357,0
+ED.US,D,20101105,000000,32.2588,32.3476,32.0822,32.3299,3974452.7419122,0
+ED.US,D,20101108,000000,32.2871,32.3182,31.9067,32.1271,3780484.4821779,0
+ED.US,D,20101109,000000,32.1154,32.3387,32.0199,32.0822,3279826.6576558,0
+ED.US,D,20101110,000000,32.0384,32.057,31.6445,31.7536,3251669.6605383,0
+ED.US,D,20101111,000000,31.4933,31.7458,31.4816,31.7458,3151382.021085,0
+ED.US,D,20101112,000000,31.6396,31.6522,31.3908,31.5323,3478510.9939341,0
+ED.US,D,20101115,000000,31.2602,31.4367,31.1257,31.1959,2781580.7078959,0
+ED.US,D,20101116,000000,31.0954,31.1304,30.68,30.8448,3418995.5230801,0
+ED.US,D,20101117,000000,30.7902,30.9072,30.6878,30.797,2074167.1753892,0
+ED.US,D,20101118,000000,31.0037,31.0437,30.7902,30.9686,1825355.4266956,0
+ED.US,D,20101119,000000,30.9872,31.0437,30.6878,30.8281,1849160.3844888,0
+ED.US,D,20101122,000000,30.8281,30.8926,30.5991,30.8702,2454100.0033106,0
+ED.US,D,20101123,000000,30.6683,30.7219,30.4664,30.5795,3303772.1030522,0
+ED.US,D,20101124,000000,30.7219,30.7463,30.5552,30.64,2047406.8506467,0
+ED.US,D,20101126,000000,30.5687,30.7346,30.4274,30.5444,1895395.1622964,0
+ED.US,D,20101129,000000,30.4274,30.5552,30.1173,30.442,3120971.0695764,0
+ED.US,D,20101130,000000,30.25,30.8857,30.25,30.6585,3579543.1151378,0
+ED.US,D,20101201,000000,30.9335,30.994,30.7219,30.9072,2762412.8664609,0
+ED.US,D,20101202,000000,30.8857,30.994,30.7151,30.9559,3276303.1875524,0
+ED.US,D,20101203,000000,30.9335,31.0993,30.8097,31.0759,5131477.8770925,0
+ED.US,D,20101206,000000,31.0622,31.107,30.9725,30.994,1830793.424937,0
+ED.US,D,20101207,000000,31.1588,31.1637,30.7015,30.7902,2851008.2456936,0
+ED.US,D,20101208,000000,30.7677,30.9004,30.4547,30.6048,2538786.3406244,0
+ED.US,D,20101209,000000,30.6741,30.9072,30.5737,30.878,2511514.3128604,0
+ED.US,D,20101210,000000,30.9335,31.0564,30.9072,30.9872,1757228.168319,0
+ED.US,D,20101213,000000,31.112,31.348,31.029,31.1764,2235937.1121394,0
+ED.US,D,20101214,000000,31.2856,31.4748,31.269,31.3811,2334413.7946071,0
+ED.US,D,20101215,000000,31.387,31.4104,31.0106,31.0691,2758592.0138401,0
+ED.US,D,20101216,000000,31.1431,31.4162,30.9169,31.4104,2865247.7409945,0
+ED.US,D,20101217,000000,31.3664,31.3978,31.152,31.2777,4901889.3445097,0
+ED.US,D,20101220,000000,31.3811,31.4104,31.189,31.3547,2058320.7890369,0
+ED.US,D,20101221,000000,31.4367,31.4562,31.2904,31.3734,1515487.970799,0
+ED.US,D,20101222,000000,31.3908,31.6318,31.3811,31.4162,1754470.7145623,0
+ED.US,D,20101223,000000,31.4104,31.4991,31.3353,31.4435,975240.32954876,0
+ED.US,D,20101227,000000,31.3547,31.5753,31.3031,31.4748,1059042.7229658,0
+ED.US,D,20101228,000000,31.4699,31.5556,31.3664,31.5255,1115251.0951344,0
+ED.US,D,20101229,000000,31.5645,31.5703,31.3978,31.3978,1188698.4242025,0
+ED.US,D,20101230,000000,31.3537,31.4933,31.3187,31.3275,1138582.2918136,0
+ED.US,D,20101231,000000,31.3022,31.5645,31.3022,31.426,1565624.6123269,0
+ED.US,D,20110103,000000,31.5459,31.5556,31.387,31.4104,1873386.8050914,0
+ED.US,D,20110104,000000,31.4221,31.6318,31.2066,31.505,2449295.7374683,0
+ED.US,D,20110105,000000,31.4933,31.5255,31.2271,31.2972,2246850.0250729,0
+ED.US,D,20110106,000000,31.2856,31.3285,31.0437,31.267,2036646.7307998,0
+ED.US,D,20110107,000000,31.3139,31.4055,31.0876,31.4055,2185017.0214966,0
+ED.US,D,20110110,000000,31.3285,31.3285,30.9335,31.2066,2667618.5999247,0
+ED.US,D,20110111,000000,31.2515,31.2904,31.1257,31.2212,2109198.8359446,0
+ED.US,D,20110112,000000,31.3285,31.5693,31.2972,31.4162,1815422.8506127,0
+ED.US,D,20110113,000000,31.4435,31.6824,31.4055,31.6698,2595766.8818814,0
+ED.US,D,20110114,000000,31.348,31.6698,31.3139,31.5879,2398954.0045492,0
+ED.US,D,20110118,000000,31.6151,31.7712,31.5459,31.7653,1983304.510825,0
+ED.US,D,20110119,000000,31.777,31.936,31.7391,31.9194,2889742.8313197,0
+ED.US,D,20110120,000000,31.893,32.2461,31.8482,32.0326,2856108.8685964,0
+ED.US,D,20110121,000000,32.1243,32.1271,31.5753,31.6151,4082629.2217335,0
+ED.US,D,20110124,000000,31.5636,32.0755,31.5636,32.0462,3918604.3051354,0
+ED.US,D,20110125,000000,32.052,32.1407,31.9117,32.1076,2021109.0069916,0
+ED.US,D,20110126,000000,31.9887,32.1271,31.8307,32.0141,2084952.9316599,0
+ED.US,D,20110127,000000,32.0462,32.1895,31.9244,32.0882,1844782.7087406,0
+ED.US,D,20110128,000000,32.1584,32.1964,31.6971,31.7391,2169558.2578741,0
+ED.US,D,20110131,000000,31.7936,31.9945,31.6239,31.6366,2243806.4688253,0
+ED.US,D,20110201,000000,31.7849,31.8482,31.5186,31.7653,2733293.9907179,0
+ED.US,D,20110202,000000,31.6971,31.7916,31.5186,31.58,2287492.9860955,0
+ED.US,D,20110203,000000,31.5323,31.6318,31.4435,31.6151,6878919.0842165,0
+ED.US,D,20110204,000000,31.6396,31.6445,31.3139,31.4367,7593567.2155529,0
+ED.US,D,20110207,000000,31.4748,31.6278,31.4367,31.6278,7699412.8317116,0
+ED.US,D,20110208,000000,31.6698,31.6698,31.4104,31.4699,2938647.8990427,0
+ED.US,D,20110209,000000,31.3978,31.6824,31.3597,31.6571,2576706.7134268,0
+ED.US,D,20110210,000000,31.5556,31.7595,31.5186,31.7536,2350249.9263897,0
+ED.US,D,20110211,000000,31.7088,31.8863,31.6824,31.7595,3101289.4742062,0
+ED.US,D,20110214,000000,31.4367,31.4367,31.1637,31.2777,1827017.6924223,0
+ED.US,D,20110215,000000,31.2602,31.4748,31.2212,31.3978,1743100.4478263,0
+ED.US,D,20110216,000000,31.4104,31.4162,31.0243,31.2026,2730766.2393195,0
+ED.US,D,20110217,000000,31.107,31.2339,30.9335,30.9999,3317353.2549869,0
+ED.US,D,20110218,000000,31.0106,31.1588,30.878,31.0759,2510731.8892024,0
+ED.US,D,20110222,000000,30.8281,31.0564,30.7746,30.994,2500596.2726422,0
+ED.US,D,20110223,000000,30.994,31.3031,30.8448,31.1959,4307511.9323421,0
+ED.US,D,20110224,000000,31.1431,31.1764,30.8526,30.9686,2636135.0204396,0
+ED.US,D,20110225,000000,31.0622,31.3664,31.0106,31.3206,2334842.4356151,0
+ED.US,D,20110228,000000,31.4562,31.8355,31.346,31.6864,3398542.7840782,0
+ED.US,D,20110301,000000,31.6698,31.8375,31.4221,31.4221,2709610.0368455,0
+ED.US,D,20110302,000000,31.4991,31.5556,31.2777,31.4289,2131226.6768319,0
+ED.US,D,20110303,000000,31.5636,31.7712,31.5118,31.6396,2002444.6649223,0
+ED.US,D,20110304,000000,31.6318,31.6912,31.269,31.5118,1810140.7218287,0
+ED.US,D,20110307,000000,31.5636,31.8541,31.5118,31.5947,2447416.0748668,0
+ED.US,D,20110308,000000,31.58,32.0062,31.5693,31.9117,2107761.1452913,0
+ED.US,D,20110309,000000,31.8414,32.1895,31.8414,32.1514,2163438.3307564,0
+ED.US,D,20110310,000000,32.0062,32.0822,31.7458,31.816,2003731.613403,0
+ED.US,D,20110311,000000,31.7916,31.9428,31.6912,31.8648,1256053.5134906,0
+ED.US,D,20110314,000000,31.7088,31.7088,31.4289,31.6211,3397693.7057181,0
+ED.US,D,20110315,000000,31.3206,31.7351,31.1832,31.5255,4316948.1872578,0
+ED.US,D,20110316,000000,31.5255,31.5693,30.9725,31.1257,4200638.8083127,0
+ED.US,D,20110317,000000,31.3908,31.4211,30.9696,31.2446,3406701.3196259,0
+ED.US,D,20110318,000000,31.5323,31.6698,31.3353,31.387,3953158.1027489,0
+ED.US,D,20110321,000000,31.6318,31.8239,31.5753,31.7916,978492.0535585,0
+ED.US,D,20110322,000000,31.8093,31.8482,31.5636,31.5636,2115802.7787459,0
+ED.US,D,20110323,000000,31.5947,31.6084,31.2904,31.5118,2052700.2594573,0
+ED.US,D,20110324,000000,31.6084,31.7215,31.4162,31.6445,1636450.8734136,0
+ED.US,D,20110325,000000,31.7351,31.7986,31.6396,31.7049,1768640.4787903,0
+ED.US,D,20110328,000000,31.7146,31.9194,31.6971,31.7712,2199385.7243741,0
+ED.US,D,20110329,000000,31.7458,32.1271,31.6757,32.0882,2137130.2325317,0
+ED.US,D,20110330,000000,32.0882,32.2656,32.0822,32.1514,2454651.6991534,0
+ED.US,D,20110331,000000,32.1243,32.2559,32.0501,32.1524,1808825.0605532,0
+ED.US,D,20110401,000000,32.3182,32.4089,32.2354,32.3613,1597844.469907,0
+ED.US,D,20110404,000000,32.3476,32.367,32.1759,32.3387,1478178.7703426,0
+ED.US,D,20110405,000000,32.3436,32.4226,32.2617,32.2968,1135775.6161232,0
+ED.US,D,20110406,000000,32.3543,32.5513,32.2656,32.4694,1994252.2892951,0
+ED.US,D,20110407,000000,32.3252,32.4187,32.0199,32.2929,1759996.9021022,0
+ED.US,D,20110408,000000,32.3543,32.3738,32.1076,32.2656,1328704.0625033,0
+ED.US,D,20110411,000000,32.2354,32.2461,31.7351,31.8375,3249448.52077,0
+ED.US,D,20110412,000000,31.7888,31.9291,31.6171,31.6795,2227184.8370138,0
+ED.US,D,20110413,000000,31.7986,31.9507,31.7088,31.7595,1783598.819418,0
+ED.US,D,20110414,000000,31.6396,31.8093,31.5693,31.7536,1802496.9656733,0
+ED.US,D,20110415,000000,31.8482,32.2588,31.7916,32.1447,2321566.8698533,0
+ED.US,D,20110418,000000,31.899,32.0628,31.7536,31.8414,2406032.7339214,0
+ED.US,D,20110419,000000,31.8648,31.9117,31.6396,31.7916,1786365.5022872,0
+ED.US,D,20110420,000000,32.052,32.1759,31.8863,32.1447,1965608.200123,0
+ED.US,D,20110421,000000,32.1447,32.212,31.9887,32.1271,1243052.7701934,0
+ED.US,D,20110425,000000,32.1243,32.2247,32.0462,32.134,1318045.4628952,0
+ED.US,D,20110426,000000,32.2432,32.408,32.1778,32.3797,1968085.7041304,0
+ED.US,D,20110427,000000,32.4246,32.7718,32.4089,32.687,2188746.6084483,0
+ED.US,D,20110428,000000,32.6986,32.9638,32.6508,32.9384,1926861.3090134,0
+ED.US,D,20110429,000000,32.8732,33.0487,32.8351,33.035,1865906.0965921,0
+ED.US,D,20110502,000000,33.0428,33.271,33.0379,33.153,1610629.8672433,0
+ED.US,D,20110503,000000,33.0848,33.5695,33.0624,33.467,2935324.3930459,0
+ED.US,D,20110504,000000,33.3851,33.6729,33.2817,33.5929,3263940.2784823,0
+ED.US,D,20110505,000000,33.5001,33.549,33.2184,33.4426,3227676.0186648,0
+ED.US,D,20110506,000000,33.6163,33.8142,33.508,33.6592,3046967.9428379,0
+ED.US,D,20110509,000000,33.6729,33.7127,33.4543,33.6523,2480195.8319452,0
+ED.US,D,20110510,000000,33.7537,34.1233,33.6796,33.9497,3299192.4122834,0
+ED.US,D,20110511,000000,33.9849,34.057,33.7303,34.0336,3889755.1245721,0
+ED.US,D,20110512,000000,34.0395,34.4325,33.8785,34.3847,3366521.8651476,0
+ED.US,D,20110513,000000,34.4022,34.4617,34.1028,34.3096,2836796.4377304,0
+ED.US,D,20110516,000000,34.3037,34.5621,34.1565,34.1985,3022671.7911623,0
+ED.US,D,20110517,000000,34.1663,34.4325,34.1409,34.4022,2734036.4215545,0
+ED.US,D,20110518,000000,34.4432,34.4432,34.1155,34.3779,1915036.7648455,0
+ED.US,D,20110519,000000,34.3954,34.6167,34.3466,34.604,2182756.9143641,0
+ED.US,D,20110520,000000,34.5446,34.7503,34.4569,34.5573,2458606.8866354,0
+ED.US,D,20110523,000000,33.8522,34.4237,33.8522,34.0707,3219155.4968115,0
+ED.US,D,20110524,000000,34.0141,34.057,33.6855,33.8142,4001339.1978604,0
+ED.US,D,20110525,000000,33.7127,33.937,33.4797,33.7244,2904914.4669944,0
+ED.US,D,20110526,000000,33.6729,33.937,33.5284,33.8005,2288464.0938335,0
+ED.US,D,20110527,000000,33.8317,33.9683,33.7303,33.8005,1734315.3580781,0
+ED.US,D,20110531,000000,33.9809,34.0414,33.7908,34.0161,2578382.3100941,0
+ED.US,D,20110601,000000,33.9732,34.0004,33.7771,33.8269,3081462.263948,0
+ED.US,D,20110602,000000,33.8317,33.8317,33.4875,33.7684,2057688.0820946,0
+ED.US,D,20110603,000000,33.4797,33.7196,33.3529,33.5372,2094048.734866,0
+ED.US,D,20110606,000000,33.4486,33.5987,33.2778,33.429,2167532.9803845,0
+ED.US,D,20110607,000000,33.4543,33.7371,33.4261,33.5284,3225036.4924582,0
+ED.US,D,20110608,000000,33.5695,33.7244,33.4115,33.6933,3356166.8007988,0
+ED.US,D,20110609,000000,33.7479,33.7479,33.4953,33.5324,2449850.509682,0
+ED.US,D,20110610,000000,33.4875,33.5451,33.1872,33.2243,3208857.8580522,0
+ED.US,D,20110613,000000,33.3081,33.5372,33.1219,33.39,2370182.7587145,0
+ED.US,D,20110614,000000,33.628,33.628,33.272,33.467,2494862.9427972,0
+ED.US,D,20110615,000000,33.3724,33.5987,33.2125,33.3646,3453538.0406671,0
+ED.US,D,20110616,000000,33.4446,33.7761,33.4299,33.7244,3733951.2963959,0
+ED.US,D,20110617,000000,33.8522,34.1155,33.7976,33.8317,3403374.7372582,0
+ED.US,D,20110620,000000,33.7371,34.0209,33.5558,33.98,1744567.8767313,0
+ED.US,D,20110621,000000,34.0521,34.1369,33.7976,33.9439,2360011.2511607,0
+ED.US,D,20110622,000000,33.8738,33.9624,33.6592,33.7918,2808964.5104681,0
+ED.US,D,20110623,000000,33.5372,33.585,33.2301,33.4875,3023944.3832456,0
+ED.US,D,20110624,000000,33.5625,33.8386,33.5284,33.5929,2238775.5769957,0
+ED.US,D,20110627,000000,33.6729,33.8454,33.6729,33.7771,1329836.1669836,0
+ED.US,D,20110628,000000,33.821,33.9624,33.7079,33.9293,1334472.2578849,0
+ED.US,D,20110629,000000,33.9293,34.1028,33.8142,34.0395,2082716.4100373,0
+ED.US,D,20110630,000000,34.0483,34.1691,33.8571,34.1331,1905944.0380102,0
+ED.US,D,20110701,000000,34.1477,34.6919,34.1477,34.6548,2929230.1023522,0
+ED.US,D,20110705,000000,34.5514,34.604,34.3593,34.4178,1933654.9613516,0
+ED.US,D,20110706,000000,34.4178,34.5709,34.294,34.529,1595183.4091043,0
+ED.US,D,20110707,000000,34.6889,34.7026,34.4617,34.6431,1862320.0736144,0
+ED.US,D,20110708,000000,34.4178,34.5358,34.1584,34.333,2579937.9282975,0
+ED.US,D,20110711,000000,34.0638,34.1985,33.8845,34.1565,2669919.7253357,0
+ED.US,D,20110712,000000,34.059,34.5992,34.0356,34.3954,2587015.6322128,0
+ED.US,D,20110713,000000,34.5203,34.6274,34.3593,34.4325,2822807.1539269,0
+ED.US,D,20110714,000000,34.45,34.486,34.0521,34.1028,2610166.3484677,0
+ED.US,D,20110715,000000,34.1896,34.1896,33.8785,34.1369,2555222.3647266,0
+ED.US,D,20110718,000000,34.0258,34.0395,33.6211,33.6729,2121041.8383378,0
+ED.US,D,20110719,000000,33.7186,34.0931,33.547,34.059,1731676.8573284,0
+ED.US,D,20110720,000000,34.0824,34.3271,33.9439,34.1828,1237875.2380189,0
+ED.US,D,20110721,000000,34.297,34.6675,34.297,34.5914,2139214.9865248,0
+ED.US,D,20110722,000000,34.5466,34.5846,34.3204,34.3457,2080569.10317,0
+ED.US,D,20110725,000000,34.1477,34.3037,34.1369,34.1701,2219985.1037208,0
+ED.US,D,20110726,000000,34.1633,34.2179,33.9634,34.1399,2038459.7386993,0
+ED.US,D,20110727,000000,34.2443,34.3271,33.98,34.0901,2842404.6618268,0
+ED.US,D,20110728,000000,34.0414,34.1867,33.9039,33.9566,2172219.3186767,0
+ED.US,D,20110729,000000,33.7703,33.9351,33.5812,33.7196,2630998.5065434,0
+ED.US,D,20110801,000000,34.0707,34.1106,33.6933,33.8142,3538507.4041009,0
+ED.US,D,20110802,000000,33.7284,33.8317,33.5167,33.5167,2687444.7847261,0
+ED.US,D,20110803,000000,33.6211,33.9196,33.4426,33.744,4871263.0470402,0
+ED.US,D,20110804,000000,33.5344,33.8795,33.1316,33.1667,6680704.4072245,0
+ED.US,D,20110805,000000,33.8386,34.5407,33.5021,34.1516,9573735.8790045,0
+ED.US,D,20110808,000000,33.2876,34.1516,32.2149,32.3182,9392907.8247136,0
+ED.US,D,20110809,000000,32.8166,33.2817,31.5255,33.272,9473600.0071808,0
+ED.US,D,20110810,000000,33.272,34.3087,33.0594,33.3793,8842770.6765728,0
+ED.US,D,20110811,000000,33.7118,34.9883,33.5802,34.6431,7750681.5777197,0
+ED.US,D,20110812,000000,34.8781,35.1755,34.2774,34.4432,6022300.5390502,0
+ED.US,D,20110815,000000,34.7211,35.5442,34.7162,35.5188,5531673.7344787,0
+ED.US,D,20110816,000000,35.2595,35.4154,34.9464,35.3257,4421321.2472265,0
+ED.US,D,20110817,000000,35.4154,35.7918,35.273,35.3306,3969683.3416066,0
+ED.US,D,20110818,000000,34.7084,35.2965,34.5709,35.2468,6117274.2605538,0
+ED.US,D,20110819,000000,35.0322,35.5139,34.9269,35.2419,5566296.2377085,0
+ED.US,D,20110822,000000,35.6544,35.7255,35.235,35.3706,5390773.8977116,0
+ED.US,D,20110823,000000,35.4475,35.9206,35.1306,35.9021,6338648.8829134,0
+ED.US,D,20110824,000000,35.9021,36.925,35.8212,36.886,5557870.0578951,0
+ED.US,D,20110825,000000,36.8801,36.8801,36.2824,36.4217,5306943.8169567,0
+ED.US,D,20110826,000000,36.1468,36.2492,35.4739,36.0376,5442412.8336812,0
+ED.US,D,20110829,000000,36.3672,36.6353,36.2395,36.5174,3552774.5867397,0
+ED.US,D,20110830,000000,36.4774,36.6724,36.2892,36.5115,3903297.3091424,0
+ED.US,D,20110831,000000,36.6343,36.6549,36.2775,36.4374,4907023.8074919,0
+ED.US,D,20110901,000000,36.5885,36.5885,36.1897,36.2697,3791568.6464231,0
+ED.US,D,20110902,000000,35.9323,36.4628,35.8854,36.3516,4988565.0683193,0
+ED.US,D,20110906,000000,35.6807,36.2063,35.4154,36.1605,6072016.7432259,0
+ED.US,D,20110907,000000,36.3866,36.415,36.1137,36.3497,3644466.8459817,0
+ED.US,D,20110908,000000,36.3565,36.6919,36.22,36.337,6180597.2530881,0
+ED.US,D,20110909,000000,36.2063,36.2063,35.5715,35.7304,4125547.671743,0
+ED.US,D,20110912,000000,35.6143,36.1605,35.5363,36.1605,3733445.7461162,0
+ED.US,D,20110913,000000,36.2278,36.5447,35.9577,36.4862,3137342.4898905,0
+ED.US,D,20110914,000000,36.6266,36.9708,36.2892,36.6627,3753028.8976187,0
+ED.US,D,20110915,000000,37.0215,37.0908,36.8128,37.003,4688869.1199763,0
+ED.US,D,20110916,000000,37.2312,37.4701,37.0342,37.2234,4267057.6553995,0
+ED.US,D,20110919,000000,36.8577,37.2147,36.7241,37.1123,2489947.9276036,0
+ED.US,D,20110920,000000,37.2731,38.1137,37.2371,37.6651,3206078.8696994,0
+ED.US,D,20110921,000000,37.3336,37.7042,37.0762,37.1181,4265409.74607,0
+ED.US,D,20110922,000000,36.337,37.0478,36.3233,36.886,5579071.3804753,0
+ED.US,D,20110923,000000,36.8402,36.9572,36.5749,36.7817,3919244.1902764,0
+ED.US,D,20110926,000000,37.1044,37.1619,36.5749,36.8128,3759567.2111747,0
+ED.US,D,20110927,000000,37.1873,37.2312,36.571,36.6919,4033747.7395206,0
+ED.US,D,20110928,000000,36.6968,36.9035,36.3048,36.3741,3978542.2642556,0
+ED.US,D,20110929,000000,36.8198,37.1756,36.6783,37.1532,3973762.6093803,0
+ED.US,D,20110930,000000,36.9913,37.4282,36.9523,36.967,3061821.686856,0
+ED.US,D,20111003,000000,36.7894,37.3492,36.6062,36.6109,4663520.8494632,0
+ED.US,D,20111004,000000,36.2121,36.6012,35.669,36.5885,5846828.4464442,0
+ED.US,D,20111005,000000,36.5866,36.6714,35.4749,35.7548,7409331.5677948,0
+ED.US,D,20111006,000000,35.7479,36.41,35.7109,36.41,3188962.9676348,0
+ED.US,D,20111007,000000,36.5525,36.8021,36.257,36.3741,2979651.820914,0
+ED.US,D,20111010,000000,36.6109,37.0956,36.5749,37.0956,2684651.4399759,0
+ED.US,D,20111011,000000,37.0342,37.0625,36.571,36.7963,2235286.972429,0
+ED.US,D,20111012,000000,36.8342,36.8733,36.5447,36.6919,2475979.1529393,0
+ED.US,D,20111013,000000,36.6266,36.8577,36.3866,36.732,1829972.0339148,0
+ED.US,D,20111014,000000,36.8987,37.3414,36.8198,37.3044,2819004.7595313,0
+ED.US,D,20111017,000000,37.3044,37.6856,37.2585,37.5794,3186506.9982234,0
+ED.US,D,20111018,000000,37.473,37.8251,37.2234,37.6125,2979556.453417,0
+ED.US,D,20111019,000000,37.5931,38.1478,37.4535,37.5481,3261504.81821,0
+ED.US,D,20111020,000000,37.6778,37.9753,37.5355,37.9158,3587309.926128,0
+ED.US,D,20111021,000000,38.2425,38.7466,38.1458,38.7408,3561578.1347132,0
+ED.US,D,20111024,000000,38.573,38.7915,38.3136,38.4122,2965104.688526,0
+ED.US,D,20111025,000000,38.4209,38.5136,37.6885,37.7119,3797979.8033164,0
+ED.US,D,20111026,000000,38.1819,38.258,37.9685,38.1341,3261723.2405418,0
+ED.US,D,20111027,000000,38.6423,38.8237,38.3439,38.5926,3628146.6985155,0
+ED.US,D,20111028,000000,38.1986,38.262,37.4106,37.6272,5680400.8841965,0
+ED.US,D,20111031,000000,37.9245,37.9245,37.5004,37.514,3216189.8752927,0
+ED.US,D,20111101,000000,37.0508,37.3842,36.7592,36.9874,4626706.944717,0
+ED.US,D,20111102,000000,37.4701,37.9362,37.4643,37.6125,2655225.9526029,0
+ED.US,D,20111103,000000,37.8436,38.1849,37.6885,38.0845,2839453.3967053,0
+ED.US,D,20111104,000000,37.1726,38.0845,37.1512,37.9626,2083826.9799214,0
+ED.US,D,20111107,000000,38.1069,38.3088,37.8358,38.2981,1993160.1776362,0
+ED.US,D,20111108,000000,38.3468,38.4853,38.0543,38.4745,2593959.0012667,0
+ED.US,D,20111109,000000,38.1274,38.458,37.6603,37.7393,4204164.3293299,0
+ED.US,D,20111110,000000,38.0133,38.2425,37.7656,38.1684,2560337.3440268,0
+ED.US,D,20111111,000000,38.4511,38.7222,38.4268,38.6647,2672354.1601509,0
+ED.US,D,20111114,000000,38.5136,38.7155,38.0991,38.2259,2127526.828132,0
+ED.US,D,20111115,000000,38.1458,38.5633,38.0796,38.4745,2242047.8101446,0
+ED.US,D,20111116,000000,38.1684,38.4015,37.8973,37.9626,3113694.4270116,0
+ED.US,D,20111117,000000,37.944,38.1986,37.5501,37.8505,2589847.9443272,0
+ED.US,D,20111118,000000,37.9957,38.2073,37.9499,38.0728,1989289.0776245,0
+ED.US,D,20111121,000000,37.8505,37.8973,37.3248,37.6456,2106194.2470614,0
+ED.US,D,20111122,000000,37.6808,37.7539,37.0595,37.2634,2131921.9366486,0
+ED.US,D,20111123,000000,37.0722,37.2214,36.7173,36.968,2826626.9810907,0
+ED.US,D,20111125,000000,37.0128,37.5744,36.9991,37.432,1619301.1312694,0
+ED.US,D,20111128,000000,37.9021,38.0991,37.3248,37.475,2861437.1429435,0
+ED.US,D,20111129,000000,37.6212,38.0543,37.5891,37.9626,2153955.9302776,0
+ED.US,D,20111130,000000,38.4736,38.9465,38.4453,38.9134,3367902.1302115,0
+ED.US,D,20111201,000000,38.8617,39.1601,38.7155,38.9719,2187918.0392272,0
+ED.US,D,20111202,000000,39.1084,39.1601,38.342,38.3828,3008136.9642577,0
+ED.US,D,20111205,000000,38.7339,38.9368,38.416,38.572,2203484.4758302,0
+ED.US,D,20111206,000000,38.6677,38.7983,38.5321,38.6452,2256563.1533669,0
+ED.US,D,20111207,000000,38.6178,38.6881,38.3674,38.4463,2698481.7779512,0
+ED.US,D,20111208,000000,38.4658,38.6111,38.1488,38.2259,2740275.3016793,0
+ED.US,D,20111209,000000,38.4209,38.8324,38.416,38.7934,2561434.5829705,0
+ED.US,D,20111212,000000,38.7535,38.7934,38.2776,38.5213,2196276.5388814,0
+ED.US,D,20111213,000000,38.5633,39.0499,38.5077,38.7281,2387281.2280109,0
+ED.US,D,20111214,000000,38.8003,38.8725,38.4745,38.5077,2062678.9811031,0
+ED.US,D,20111215,000000,38.8187,39.2469,38.7622,39.1417,3585667.1440834,0
+ED.US,D,20111216,000000,39.2215,39.3902,38.9309,39.1474,4355157.7389221,0
+ED.US,D,20111219,000000,39.1688,39.3424,38.8773,39.0295,2439178.5791334,0
+ED.US,D,20111220,000000,39.2391,39.8612,38.9651,39.8145,3246111.6838327,0
+ED.US,D,20111221,000000,39.8145,40.5224,39.7969,40.4308,3724987.7771372,0
+ED.US,D,20111222,000000,40.3733,40.4444,40.1293,40.3509,2179344.193612,0
+ED.US,D,20111223,000000,40.4707,40.7243,40.3977,40.5878,1674749.639833,0
+ED.US,D,20111227,000000,40.5878,40.9651,40.4971,40.9271,1282638.4850936,0
+ED.US,D,20111228,000000,40.9271,40.9651,40.692,40.7243,1317924.4589744,0
+ED.US,D,20111229,000000,40.7243,41.0422,40.7243,40.9856,1407757.5647537,0
+ED.US,D,20111230,000000,41.0422,41.0861,40.6053,40.6219,1816245.2670921,0
+ED.US,D,20120103,000000,40.6668,40.774,39.6057,39.7178,4469637.7026563,0
+ED.US,D,20120104,000000,39.6701,39.8564,39.1748,39.2254,4177820.3401118,0
+ED.US,D,20120105,000000,38.8187,39.4156,38.6501,39.122,4860085.566212,0
+ED.US,D,20120106,000000,39.1601,39.2586,38.6043,38.7018,4113202.1954412,0
+ED.US,D,20120109,000000,38.8471,38.9037,38.6881,38.812,2001524.8300321,0
+ED.US,D,20120110,000000,38.6744,39.1524,38.5136,38.8617,3151201.5406605,0
+ED.US,D,20120111,000000,38.7125,38.9641,38.6131,38.7505,2860077.3870188,0
+ED.US,D,20120112,000000,38.8763,38.8763,38.574,38.6248,2577304.5548326,0
+ED.US,D,20120113,000000,38.4326,38.7807,38.2073,38.7535,2689330.6000694,0
+ED.US,D,20120117,000000,38.9251,39.2332,38.7789,38.8588,2671952.181024,0
+ED.US,D,20120118,000000,38.8617,38.9592,38.6696,38.8187,2149155.7662632,0
+ED.US,D,20120119,000000,38.7934,38.8617,38.3594,38.4658,3386559.294082,0
+ED.US,D,20120120,000000,38.4394,38.6286,38.1936,38.4805,2766925.9025275,0
+ED.US,D,20120123,000000,38.4745,38.6228,38.342,38.3888,2553994.8927494,0
+ED.US,D,20120124,000000,38.3039,38.3594,38.0796,38.2298,1976166.3049494,0
+ED.US,D,20120125,000000,38.0923,38.9435,37.7119,38.8773,4639047.2937341,0
+ED.US,D,20120126,000000,38.9904,39.1601,38.8617,39.1417,3699246.7566097,0
+ED.US,D,20120127,000000,39.2001,39.2264,38.4999,38.5653,2314956.7743103,0
+ED.US,D,20120130,000000,38.4658,38.4658,38.1615,38.4015,9474439.8564284,0
+ED.US,D,20120131,000000,38.5603,38.7329,38.4199,38.6141,2502779.4705031,0
+ED.US,D,20120201,000000,38.6959,38.892,38.5847,38.6423,2402548.2311824,0
+ED.US,D,20120202,000000,38.6823,38.7408,38.4209,38.5506,2025394.3916137,0
+ED.US,D,20120203,000000,38.7242,38.8588,38.3156,38.5223,2472867.9165324,0
+ED.US,D,20120206,000000,38.4755,38.6131,38.3594,38.5087,1647726.7981097,0
+ED.US,D,20120207,000000,38.4463,38.8364,38.341,38.7242,2066921.296533,0
+ED.US,D,20120208,000000,38.8052,38.9299,38.5321,38.891,2859162.6794135,0
+ED.US,D,20120209,000000,38.8304,38.9709,38.7369,38.9426,8892426.378788,0
+ED.US,D,20120210,000000,38.8656,38.9251,38.6384,38.7242,2932349.5424145,0
+ED.US,D,20120213,000000,38.8715,38.9094,38.2903,38.3156,2971112.8408354,0
+ED.US,D,20120214,000000,38.3215,38.4589,38.1323,38.3517,3392338.7694901,0
+ED.US,D,20120215,000000,38.3215,38.3818,38.0172,38.1431,2581285.3787386,0
+ED.US,D,20120216,000000,38.1665,38.574,38.1665,38.3078,2385133.9211435,0
+ED.US,D,20120217,000000,38.4336,38.493,38.2756,38.2903,2537107.6675862,0
+ED.US,D,20120221,000000,38.3517,38.4755,38.2249,38.2834,2005480.0175142,0
+ED.US,D,20120222,000000,38.2454,38.4668,38.1819,38.2834,2370710.8690472,0
+ED.US,D,20120223,000000,38.2756,38.4336,38.1742,38.3468,2858953.4861943,0
+ED.US,D,20120224,000000,38.3818,38.9426,38.3517,38.9299,3620561.3934066,0
+ED.US,D,20120227,000000,38.7505,39.0021,38.5603,38.6608,2310393.4908529,0
+ED.US,D,20120228,000000,38.6677,38.7983,38.3935,38.4463,2082553.3623812,0
+ED.US,D,20120229,000000,38.4805,38.6921,38.2434,38.4385,3114071.7951717,0
+ED.US,D,20120301,000000,38.4082,38.7056,38.3517,38.5653,2088382.0597232,0
+ED.US,D,20120302,000000,38.5653,38.7056,38.3594,38.579,1326046.0780715,0
+ED.US,D,20120305,000000,38.4755,38.7056,38.3029,38.6315,1753944.6551435,0
+ED.US,D,20120306,000000,38.4463,38.6315,38.2454,38.6071,2440163.0178119,0
+ED.US,D,20120307,000000,38.5934,38.5934,38.3078,38.4755,11694877.186667,0
+ED.US,D,20120308,000000,38.5146,38.6608,38.4277,38.5857,1486994.6237995,0
+ED.US,D,20120309,000000,38.653,38.6852,38.416,38.6315,1459692.8577838,0
+ED.US,D,20120312,000000,38.6852,39.2157,38.6248,39.1767,2247427.3573394,0
+ED.US,D,20120313,000000,39.2332,39.3406,39.0363,39.2995,1859221.1426913,0
+ED.US,D,20120314,000000,39.2927,39.3659,38.6978,38.7672,2402990.2031307,0
+ED.US,D,20120315,000000,38.9251,38.9368,38.3293,38.4277,3481907.3073747,0
+ED.US,D,20120316,000000,38.416,38.416,37.984,38.1244,4358373.5719384,0
+ED.US,D,20120319,000000,38.0688,38.3078,37.946,37.9899,2133598.5587728,0
+ED.US,D,20120320,000000,37.9519,38.1665,37.8797,38.0688,2022887.1493545,0
+ED.US,D,20120321,000000,38.024,38.1478,37.8525,37.9245,1410336.589,0
+ED.US,D,20120322,000000,37.8241,37.9967,37.7071,37.8856,2246205.0126471,0
+ED.US,D,20120323,000000,37.793,37.9031,37.7189,37.7987,1963571.642607,0
+ED.US,D,20120326,000000,37.909,38.1742,37.8729,38.0962,1833901.5849729,0
+ED.US,D,20120327,000000,38.0825,38.26,37.9586,38.2454,2156869.2534916,0
+ED.US,D,20120328,000000,38.2123,38.3674,37.9772,38.1431,2534553.2543069,0
+ED.US,D,20120329,000000,37.984,38.4511,37.9245,38.3741,3030779.0538622,0
+ED.US,D,20120330,000000,38.5526,38.6677,38.3888,38.653,2397248.6696301,0
+ED.US,D,20120402,000000,38.5438,38.8715,38.4394,38.7369,2645837.8941641,0
+ED.US,D,20120403,000000,38.7789,38.8763,38.6071,38.8715,2886942.308371,0
+ED.US,D,20120404,000000,38.6871,38.888,38.5984,38.808,2426747.989904,0
+ED.US,D,20120405,000000,38.6871,38.6871,38.2639,38.4502,1397590.159028,0
+ED.US,D,20120409,000000,38.1401,38.341,38.1401,38.2181,3419766.6667114,0
+ED.US,D,20120410,000000,38.0523,38.1401,37.7189,37.8056,2803743.9091015,0
+ED.US,D,20120411,000000,38.0046,38.0884,37.8056,37.9703,2322064.2164774,0
+ED.US,D,20120412,000000,38.103,38.3674,37.9168,38.2903,2975291.577934,0
+ED.US,D,20120413,000000,38.2834,38.6452,38.1819,38.2123,2497069.726168,0
+ED.US,D,20120416,000000,38.3156,38.6774,38.2347,38.5223,2004138.7198149,0
+ED.US,D,20120417,000000,38.6716,38.7456,38.2152,38.5213,2386541.873545,0
+ED.US,D,20120418,000000,38.4336,38.5603,38.2454,38.3818,2435073.6749357,0
+ED.US,D,20120419,000000,38.4219,38.4219,38.1431,38.3078,2528257.9740497,0
+ED.US,D,20120420,000000,38.3468,38.8052,38.2522,38.7789,2829511.5915099,0
+ED.US,D,20120423,000000,38.6452,38.6608,38.4872,38.5934,1895540.7771843,0
+ED.US,D,20120424,000000,38.6071,38.8977,38.574,38.8588,1463397.8337684,0
+ED.US,D,20120425,000000,39.007,39.0831,38.8052,39.0499,2018115.6981348,0
+ED.US,D,20120426,000000,39.043,39.2615,38.8763,39.2264,1673708.801022,0
+ED.US,D,20120427,000000,39.2615,39.2995,39.0333,39.2421,1587391.9871472,0
+ED.US,D,20120430,000000,39.1894,39.3659,39.0139,39.3327,6919770.2130014,0
+ED.US,D,20120501,000000,39.2742,39.5629,39.1524,39.4771,1459214.994842,0
+ED.US,D,20120502,000000,39.4263,39.4585,39.1932,39.2421,1917534.777992,0
+ED.US,D,20120503,000000,39.3093,39.5209,39.1407,39.1407,1806788.5030372,0
+ED.US,D,20120504,000000,39.0333,39.5014,39.0333,39.2888,1876164.7679871,0
+ED.US,D,20120507,000000,39.1337,39.2469,38.9612,39.127,1675919.6862207,0
+ED.US,D,20120508,000000,39.0333,39.5346,39.0275,39.5014,1867128.4412845,0
+ED.US,D,20120509,000000,39.2469,39.5492,39.1991,39.3473,2049110.1346518,0
+ED.US,D,20120510,000000,39.5346,39.8213,39.44,39.7091,1947982.6459509,0
+ED.US,D,20120511,000000,39.6301,39.8632,39.4898,39.5756,1794849.1076902,0
+ED.US,D,20120514,000000,39.3152,39.5883,39.2069,39.4468,1538962.7314522,0
+ED.US,D,20120515,000000,39.4029,39.4965,39.1337,39.2693,1589651.0688228,0
+ED.US,D,20120516,000000,39.2469,39.4078,39.0548,39.321,1661520.2196345,0
+ED.US,D,20120517,000000,39.3336,39.4078,39.0275,39.1407,1221951.942395,0
+ED.US,D,20120518,000000,39.2888,39.44,39.1153,39.2157,2195335.1693951,0
+ED.US,D,20120521,000000,39.2742,39.6555,39.0002,39.3093,1742610.279401,0
+ED.US,D,20120522,000000,39.3473,39.5492,39.2927,39.4546,2033454.4832936,0
+ED.US,D,20120523,000000,39.4351,39.7832,39.4215,39.5883,2901513.026269,0
+ED.US,D,20120524,000000,39.6887,39.9841,39.595,39.8271,1295637.1774771,0
+ED.US,D,20120525,000000,39.8896,40.0972,39.7755,39.8427,1467140.7516605,0
+ED.US,D,20120529,000000,40.0027,40.0787,39.8759,40.0787,1433192.9991082,0
+ED.US,D,20120530,000000,39.9421,40.5381,39.9304,40.1704,2406794.6484402,0
+ED.US,D,20120531,000000,40.2026,40.5244,40.1383,40.3439,2578453.0666242,0
+ED.US,D,20120601,000000,40.0836,40.6228,40.0836,40.2971,2870530.8952356,0
+ED.US,D,20120604,000000,40.3303,40.5976,40.2153,40.5712,1931443.0506959,0
+ED.US,D,20120605,000000,40.4776,40.7594,40.4171,40.4717,2034336.3762763,0
+ED.US,D,20120606,000000,40.5906,40.9544,40.4981,40.9544,2595478.7284766,0
+ED.US,D,20120607,000000,41.1602,41.3328,41.0588,41.2187,4398655.5721123,0
+ED.US,D,20120608,000000,41.2547,41.6019,41.1865,41.6019,1957669.1123641,0
+ED.US,D,20120611,000000,41.7638,41.7638,41.2664,41.2928,2523579.8394131,0
+ED.US,D,20120612,000000,41.3328,41.5942,41.1865,41.56,2472463.8864915,0
+ED.US,D,20120613,000000,41.6019,41.7638,41.3532,41.6742,1746014.7964972,0
+ED.US,D,20120614,000000,41.639,41.8614,41.5658,41.8282,1853524.7292966,0
+ED.US,D,20120615,000000,41.9783,42.2963,41.9149,42.1724,3266806.4306763,0
+ED.US,D,20120618,000000,42.2358,42.5099,42.1265,42.4298,2188471.7859838,0
+ED.US,D,20120619,000000,42.5293,42.5342,41.9072,41.9696,2999805.1264845,0
+ED.US,D,20120620,000000,41.7941,41.9149,40.9827,41.1065,4262512.8301673,0
+ED.US,D,20120621,000000,41.3055,41.522,40.9252,40.9613,2790886.729778,0
+ED.US,D,20120622,000000,41.1065,41.287,40.8657,41.1065,6911449.6552545,0
+ED.US,D,20120625,000000,40.9407,41.0773,40.7243,40.932,2405213.3938129,0
+ED.US,D,20120626,000000,40.9905,41.1125,40.8774,40.9407,1656667.7573152,0
+ED.US,D,20120627,000000,41.013,41.4274,40.9964,41.3328,1861272.0566048,0
+ED.US,D,20120628,000000,40.9467,41.4996,40.9467,41.4859,1873654.4493571,0
+ED.US,D,20120629,000000,41.6742,41.8691,41.362,41.5658,3008347.1829339,0
+ED.US,D,20120702,000000,41.6019,41.9628,41.5658,41.9209,1867998.0287838,0
+ED.US,D,20120703,000000,41.8691,41.9696,41.6341,41.8223,1114269.7328268,0
+ED.US,D,20120705,000000,41.755,41.755,41.4537,41.4996,1191931.689987,0
+ED.US,D,20120706,000000,41.2607,41.6254,41.166,41.5337,1327326.8738105,0
+ED.US,D,20120709,000000,41.5073,41.7882,41.4332,41.6692,1434337.4090719,0
+ED.US,D,20120710,000000,41.7687,41.9872,41.6966,41.7941,1947247.393313,0
+ED.US,D,20120711,000000,41.7999,42.0847,41.7013,42.03,1697150.7470527,0
+ED.US,D,20120712,000000,41.8935,42.1442,41.8145,42.0223,1844879.1016945,0
+ED.US,D,20120713,000000,41.9979,42.4036,41.9872,42.3899,1623184.5367644,0
+ED.US,D,20120716,000000,42.2543,42.3236,42.1442,42.2036,1277548.1167605,0
+ED.US,D,20120717,000000,42.2963,42.4972,42.1607,42.382,1488280.5468232,0
+ED.US,D,20120718,000000,42.31,42.5099,42.2416,42.4395,1699802.5787427,0
+ED.US,D,20120719,000000,42.3753,42.4171,41.9696,42.347,1455122.3961277,0
+ED.US,D,20120720,000000,42.3411,42.778,42.2182,42.625,3687678.5766809,0
+ED.US,D,20120723,000000,42.382,42.7439,42.3304,42.4825,1516796.4538757,0
+ED.US,D,20120724,000000,42.5498,42.6113,42.2416,42.4972,2292420.3067724,0
+ED.US,D,20120725,000000,42.625,42.7234,42.2894,42.4298,2561665.3107857,0
+ED.US,D,20120726,000000,42.6765,43.1378,42.6367,43.0589,2084291.5119229,0
+ED.US,D,20120727,000000,43.2148,43.6781,43.1778,43.3806,2440012.2756392,0
+ED.US,D,20120730,000000,43.2978,43.5114,43.1174,43.402,1974915.2474623,0
+ED.US,D,20120731,000000,43.4411,43.5845,43.0852,43.1096,1821452.5375183,0
+ED.US,D,20120801,000000,43.2461,44.1003,43.013,43.0783,1599248.3204807,0
+ED.US,D,20120802,000000,42.8443,43.0052,42.5176,42.9438,1867393.0091793,0
+ED.US,D,20120803,000000,43.3933,43.4742,42.778,43.2148,3500066.0991643,0
+ED.US,D,20120806,000000,43.3163,43.4528,43.1301,43.1456,1734088.7320906,0
+ED.US,D,20120807,000000,43.2782,43.3163,42.9516,42.9779,2000006.1282793,0
+ED.US,D,20120808,000000,43.0238,43.0589,42.5498,42.7049,2042805.6252818,0
+ED.US,D,20120809,000000,42.7507,42.8707,42.4639,42.502,1455164.4398629,0
+ED.US,D,20120810,000000,42.5342,42.7439,42.3899,42.6892,1537075.8906517,0
+ED.US,D,20120813,000000,42.8199,42.855,42.6394,42.7078,1516546.2423783,0
+ED.US,D,20120814,000000,42.7166,42.8764,42.5527,42.6454,1407455.0549515,0
+ED.US,D,20120815,000000,42.6454,42.6601,42.2612,42.2963,2013229.3957361,0
+ED.US,D,20120816,000000,42.2533,42.3304,41.6254,41.7023,5003195.2627208,0
+ED.US,D,20120817,000000,41.7687,41.9032,41.5932,41.6214,2552864.8391831,0
+ED.US,D,20120820,000000,41.5386,41.8223,41.4654,41.8087,1629317.7948225,0
+ED.US,D,20120821,000000,41.7746,41.8769,41.4255,41.4255,1662687.1896513,0
+ED.US,D,20120822,000000,41.2967,41.6742,41.2967,41.5727,1870880.5882891,0
+ED.US,D,20120823,000000,41.5541,41.5658,41.0792,41.1553,1319765.1542116,0
+ED.US,D,20120824,000000,41.1329,41.48,41.1095,41.4459,941977.58224365,0
+ED.US,D,20120827,000000,41.405,41.5327,41.2898,41.3221,1281432.5477126,0
+ED.US,D,20120828,000000,41.2567,41.4186,41.1826,41.2967,1014936.7938004,0
+ED.US,D,20120829,000000,41.2158,41.3035,40.9973,41.013,1361183.3606936,0
+ED.US,D,20120830,000000,40.9407,41.0938,40.7955,40.9973,1144019.2645981,0
+ED.US,D,20120831,000000,41.1008,41.1329,40.7652,40.9056,1594451.2328372,0
+ED.US,D,20120904,000000,40.9163,41.1748,40.8306,41.0792,1430542.1928751,0
+ED.US,D,20120905,000000,41.1553,41.1553,40.6883,40.7097,1688220.0424165,0
+ED.US,D,20120906,000000,40.9252,41.2226,40.8909,41.2012,1478473.0764891,0
+ED.US,D,20120907,000000,41.2012,41.2158,40.854,40.9096,1261741.7232297,0
+ED.US,D,20120910,000000,41.0792,41.0792,40.7731,40.8159,1374737.8507475,0
+ED.US,D,20120911,000000,40.8101,40.8403,40.695,40.695,1001136.1940768,0
+ED.US,D,20120912,000000,40.777,40.7887,40.5282,40.6063,1759095.5254372,0
+ED.US,D,20120913,000000,40.5137,41.1553,40.5137,41.1553,1799899.4832019,0
+ED.US,D,20120914,000000,41.0666,41.1406,40.224,40.3576,3281152.5735008,0
+ED.US,D,20120917,000000,40.4044,40.695,40.0836,40.224,3212151.6257971,0
+ED.US,D,20120918,000000,40.1694,40.3108,39.9822,40.1373,2186810.5457139,0
+ED.US,D,20120919,000000,40.2308,40.3382,40.0543,40.1206,1759372.3988155,0
+ED.US,D,20120920,000000,40.0407,40.3108,40.0339,40.1373,2102701.5406668,0
+ED.US,D,20120921,000000,40.2094,40.2367,39.8612,39.8788,3899694.8788535,0
+ED.US,D,20120924,000000,39.8467,40.224,39.8173,40.1373,2459974.8462157,0
+ED.US,D,20120925,000000,40.1977,40.3663,40.0602,40.1206,2179590.3032816,0
+ED.US,D,20120926,000000,40.146,40.737,40.146,40.5468,3606714.6481201,0
+ED.US,D,20120927,000000,40.5878,40.5878,40.1772,40.2026,2168238.4947708,0
+ED.US,D,20120928,000000,40.1139,40.4668,40.0261,40.4112,2253001.7413563,0
+ED.US,D,20121001,000000,40.46,40.499,40.0905,40.1373,1776008.3870244,0
+ED.US,D,20121002,000000,39.9744,40.3186,39.914,40.2494,2301640.1902704,0
+ED.US,D,20121003,000000,40.2864,40.5615,40.2367,40.3235,2258108.5170007,0
+ED.US,D,20121004,000000,40.5829,40.8481,40.54,40.777,2820398.3555356,0
+ED.US,D,20121005,000000,40.972,40.972,40.5468,40.6355,1848342.0698374,0
+ED.US,D,20121008,000000,40.6004,40.8101,40.4327,40.5829,1146258.8625917,0
+ED.US,D,20121009,000000,40.5692,40.6803,40.2864,40.4532,1765814.3194176,0
+ED.US,D,20121010,000000,40.3576,40.5946,40.2796,40.5331,1670268.3929323,0
+ED.US,D,20121011,000000,40.6063,40.8306,40.4279,40.6004,1553584.722198,0
+ED.US,D,20121012,000000,40.7146,40.8725,40.304,40.3733,1445750.7450002,0
+ED.US,D,20121015,000000,40.4396,40.46,40.0836,40.3663,1465716.3919476,0
+ED.US,D,20121016,000000,40.4191,40.4804,40.1908,40.3576,1738485.891521,0
+ED.US,D,20121017,000000,40.4191,41.0041,40.3509,40.8959,1788757.8933672,0
+ED.US,D,20121018,000000,40.9544,41.0471,40.7097,40.9778,1335136.7539929,0
+ED.US,D,20121019,000000,40.8725,40.972,40.6776,40.8032,3436690.8083251,0
+ED.US,D,20121022,000000,40.695,40.777,40.2864,40.4191,1579428.2884213,0
+ED.US,D,20121023,000000,40.224,40.3868,40.0485,40.2864,2024448.9202996,0
+ED.US,D,20121024,000000,40.4112,40.4112,40.146,40.1977,1692236.757316,0
+ED.US,D,20121025,000000,40.2796,40.4941,40.1908,40.4941,1891974.2378889,0
+ED.US,D,20121026,000000,40.5468,40.5946,40.2904,40.4668,1650276.0841041,0
+ED.US,D,20121031,000000,40.264,40.8648,39.8173,40.7438,2244052.5784949,0
+ED.US,D,20121101,000000,40.7818,40.8032,40.146,40.304,2051764.0172556,0
+ED.US,D,20121102,000000,40.4737,40.5282,39.8788,39.9481,1549144.4935754,0
+ED.US,D,20121105,000000,39.8788,39.9276,38.9846,39.1377,4600535.2322676,0
+ED.US,D,20121106,000000,39.2118,39.6165,38.9221,38.9768,3133744.1614294,0
+ED.US,D,20121107,000000,38.7866,38.8257,37.6516,37.9646,5495919.1267688,0
+ED.US,D,20121108,000000,38.0377,38.7603,38.0377,38.0708,3207847.7829497,0
+ED.US,D,20121109,000000,38.1401,38.301,37.8777,38.0201,2977235.844324,0
+ED.US,D,20121112,000000,37.8709,38.027,37.4273,37.5988,2788986.5580373,0
+ED.US,D,20121113,000000,37.4184,37.9987,37.4184,37.6427,2479312.9135055,0
+ED.US,D,20121114,000000,37.7071,37.788,37.4184,37.673,2786680.3053416,0
+ED.US,D,20121115,000000,37.6593,37.8572,36.9708,37.125,4136151.9221325,0
+ED.US,D,20121116,000000,37.081,37.515,37.081,37.5013,3092828.4288563,0
+ED.US,D,20121119,000000,37.6379,37.6993,37.1308,37.3463,2168917.3472761,0
+ED.US,D,20121120,000000,37.3785,37.3785,36.9503,37.125,1689212.6847507,0
+ED.US,D,20121121,000000,37.1395,37.2039,36.5798,36.9747,2404959.0804877,0
+ED.US,D,20121123,000000,37.0177,37.0225,36.6119,36.8997,1121090.047046,0
+ED.US,D,20121126,000000,36.8333,37.6661,36.8168,37.434,3326288.0614508,0
+ED.US,D,20121127,000000,37.4936,37.6944,37.2946,37.4039,2172815.1091686,0
+ED.US,D,20121128,000000,37.3785,37.8134,37.1766,37.7686,2685810.206337,0
+ED.US,D,20121129,000000,37.788,37.8417,37.515,37.8134,1594893.2047855,0
+ED.US,D,20121130,000000,37.8211,38.0543,37.6593,38.0543,3106881.2909912,0
+ED.US,D,20121203,000000,38.027,38.0591,37.5013,37.6993,2051048.2482999,0
+ED.US,D,20121204,000000,37.7071,37.8572,37.6516,37.7607,2677120.4840858,0
+ED.US,D,20121205,000000,37.7607,38.417,37.7119,38.2483,2497009.2242076,0
+ED.US,D,20121206,000000,38.2425,38.4356,38.0738,38.2717,2476868.2241206,0
+ED.US,D,20121207,000000,38.2649,38.4025,38.0337,38.221,2318144.9199888,0
+ED.US,D,20121210,000000,38.2073,38.3507,38.1234,38.2425,1583178.3845119,0
+ED.US,D,20121211,000000,38.3468,38.772,38.2483,38.4424,2642576.9410417,0
+ED.US,D,20121212,000000,38.4785,38.7486,38.3751,38.4287,3285762.0025213,0
+ED.US,D,20121213,000000,38.3674,38.4706,38.0337,38.1665,1767292.0028922,0
+ED.US,D,20121214,000000,38.0484,38.2951,37.9305,38.2814,2581833.9982104,0
+ED.US,D,20121217,000000,38.3828,38.888,38.3674,38.8675,3960424.4907442,0
+ED.US,D,20121218,000000,38.8675,39.2615,38.8052,39.006,3061375.6130798,0
+ED.US,D,20121219,000000,38.9768,39.0012,38.417,38.4706,2420117.385222,0
+ED.US,D,20121220,000000,38.5057,38.573,38.2873,38.496,2103462.4297287,0
+ED.US,D,20121221,000000,38.3195,38.4785,37.9782,38.2308,6630528.7983321,0
+ED.US,D,20121224,000000,38.2073,38.2717,37.8983,38.1762,1108804.0472475,0
+ED.US,D,20121226,000000,38.2308,38.3273,37.8017,37.8281,1388757.8982596,0
+ED.US,D,20121227,000000,37.7559,37.909,37.4682,37.8017,1987255.5964794,0
+ED.US,D,20121228,000000,37.6516,37.8914,37.4565,37.4682,2411691.2054085,0
+ED.US,D,20121231,000000,37.3785,37.9158,37.1824,37.8836,2847586.2958291,0
+ED.US,D,20130102,000000,38.336,38.6325,38.301,38.5984,2623714.6857798,0
+ED.US,D,20130103,000000,38.5857,38.7779,38.5057,38.5934,1991866.0509568,0
+ED.US,D,20130104,000000,38.6696,38.8364,38.5934,38.81,2229462.3769147,0
+ED.US,D,20130107,000000,38.7095,38.7827,38.4025,38.4356,1921257.1867448,0
+ED.US,D,20130108,000000,38.3507,38.4541,38.0738,38.221,3066935.6406992,0
+ED.US,D,20130109,000000,38.3136,38.3136,38.0543,38.2717,2575937.6207094,0
+ED.US,D,20130110,000000,38.417,38.4785,38.1108,38.2552,2827866.7585513,0
+ED.US,D,20130111,000000,38.34,38.3674,38.0074,38.1401,2245381.5707108,0
+ED.US,D,20130114,000000,38.1976,38.2366,37.9987,38.0201,2036797.4729724,0
+ED.US,D,20130115,000000,37.6242,37.7958,37.4799,37.748,4477923.3948666,0
+ED.US,D,20130116,000000,37.8281,38.0337,37.6427,37.7236,2643158.3751362,0
+ED.US,D,20130117,000000,37.8836,37.9031,37.6798,37.7071,2177183.5558043,0
+ED.US,D,20130118,000000,37.7744,38.0484,37.631,38.0484,3501047.4614718,0
+ED.US,D,20130122,000000,37.9529,38.2552,37.9245,38.221,2263904.3997201,0
+ED.US,D,20130123,000000,38.2425,38.2483,37.9713,38.2142,2428048.2693253,0
+ED.US,D,20130124,000000,38.2814,38.5213,38.1762,38.4287,2479126.2803393,0
+ED.US,D,20130125,000000,38.4229,38.579,38.2142,38.5438,2543273.7402669,0
+ED.US,D,20130128,000000,38.4619,38.5594,38.1976,38.5213,2206318.8388585,0
+ED.US,D,20130129,000000,38.4541,38.9211,38.4102,38.8539,1992739.740284,0
+ED.US,D,20130130,000000,38.9047,38.9047,38.6393,38.7291,1415087.5310805,0
+ED.US,D,20130131,000000,38.6813,38.9047,38.6393,38.7973,2078595.0985282,0
+ED.US,D,20130201,000000,38.9544,38.9544,38.6472,38.9124,2706995.1216058,0
+ED.US,D,20130204,000000,38.7779,38.8929,38.7427,38.7827,1946616.7372846,0
+ED.US,D,20130205,000000,38.8783,39.0363,38.6735,38.7018,2365672.7990187,0
+ED.US,D,20130206,000000,38.6472,38.8169,38.496,38.7652,2119750.7880293,0
+ED.US,D,20130207,000000,38.8364,39.0792,38.6813,38.9398,2664016.1696359,0
+ED.US,D,20130208,000000,38.9622,39.0139,38.7827,38.9836,2174914.219559,0
+ED.US,D,20130211,000000,38.9992,39.1299,38.9495,39.0187,1226241.4288449,0
+ED.US,D,20130212,000000,39.1093,39.1093,38.811,38.9992,2274245.1076716,0
+ED.US,D,20130213,000000,39.0109,39.1561,38.9368,39.0412,1731032.8703596,0
+ED.US,D,20130214,000000,38.9291,39.1377,38.7915,38.8636,2260701.8976443,0
+ED.US,D,20130215,000000,38.9592,39.1172,38.8187,39.0109,2467787.8027689,0
+ED.US,D,20130219,000000,39.0597,39.3707,39.0275,39.3015,1883989.0045669,0
+ED.US,D,20130220,000000,39.3015,39.7091,39.2313,39.4341,1980034.3285903,0
+ED.US,D,20130221,000000,39.3366,39.6204,39.3366,39.5775,2475673.566766,0
+ED.US,D,20130222,000000,39.6818,40.3293,39.6536,40.3215,3612620.2547338,0
+ED.US,D,20130225,000000,40.3985,40.6756,39.9364,39.951,3367971.8612845,0
+ED.US,D,20130226,000000,40.1373,40.4893,40.0465,40.143,2461699.6648169,0
+ED.US,D,20130227,000000,40.1149,40.4893,40.1079,40.386,1748217.4780404,0
+ED.US,D,20130228,000000,40.4473,40.8179,40.3429,40.6803,2440245.0543684,0
+ED.US,D,20130301,000000,40.6492,40.7097,40.3733,40.695,1945762.5316397,0
+ED.US,D,20130304,000000,40.6756,41.0041,40.5429,40.9593,1963624.9663687,0
+ED.US,D,20130305,000000,41.0275,41.3025,40.9661,41.0802,2136598.0203711,0
+ED.US,D,20130306,000000,41.0802,41.2246,40.8559,40.8559,2015159.3057287,0
+ED.US,D,20130307,000000,40.8882,41.0549,40.6677,40.6677,1724965.2415467,0
+ED.US,D,20130308,000000,40.7019,40.7535,40.2182,40.6492,1834054.3780594,0
+ED.US,D,20130311,000000,40.6424,40.7214,40.5088,40.7136,1288932.739894,0
+ED.US,D,20130312,000000,40.737,40.7731,40.4191,40.5916,1690390.9347939,0
+ED.US,D,20130313,000000,40.5985,40.6803,40.4747,40.5224,1534413.8043922,0
+ED.US,D,20130314,000000,40.5361,40.5662,40.3429,40.5429,2092877.6630215,0
+ED.US,D,20130315,000000,40.4951,40.7965,40.4034,40.7965,4127291.9740264,0
+ED.US,D,20130318,000000,40.5662,40.7097,40.4191,40.4541,1740744.9731967,0
+ED.US,D,20130319,000000,40.5302,40.7019,40.4034,40.6541,1478096.733786,0
+ED.US,D,20130320,000000,40.7828,40.8559,40.6327,40.7897,1192563.3714724,0
+ED.US,D,20130321,000000,40.7019,40.7897,40.5302,40.62,1464316.6432017,0
+ED.US,D,20130322,000000,40.6248,40.9223,40.5799,40.7448,1303852.1131573,0
+ED.US,D,20130325,000000,40.8501,41.013,40.5799,40.7535,2132819.2114856,0
+ED.US,D,20130326,000000,40.8745,41.165,40.8179,41.1359,1698744.3071633,0
+ED.US,D,20130327,000000,40.9964,41.4937,40.8559,41.4469,2229449.0459743,0
+ED.US,D,20130328,000000,41.5171,42.149,41.406,42.0768,3131596.8545621,0
+ED.US,D,20130401,000000,42.0116,42.0603,41.8048,41.8614,1715341.3280079,0
+ED.US,D,20130402,000000,41.8935,42.2143,41.6742,41.7219,2446759.7824144,0
+ED.US,D,20130403,000000,41.7707,42.0203,41.7287,41.8409,2092997.6414854,0
+ED.US,D,20130404,000000,41.8545,42.2533,41.8545,42.2202,1922688.7246565,0
+ED.US,D,20130405,000000,42.0203,42.2875,41.9647,42.2719,1485009.3391314,0
+ED.US,D,20130408,000000,42.1998,42.3919,41.9949,42.3919,1492234.7088484,0
+ED.US,D,20130409,000000,42.3685,42.5898,42.1627,42.3997,2396264.2309517,0
+ED.US,D,20130410,000000,42.3421,42.6511,42.3421,42.5898,1882504.1428935,0
+ED.US,D,20130411,000000,42.6142,42.7283,42.4806,42.5634,1514188.7168348,0
+ED.US,D,20130412,000000,42.501,42.8336,42.4621,42.6873,1910751.3802233,0
+ED.US,D,20130415,000000,42.6394,42.8336,42.2466,42.2466,2034460.4565681,0
+ED.US,D,20130416,000000,42.3314,42.501,41.9598,42.4269,1909139.3618875,0
+ED.US,D,20130417,000000,42.3236,42.4455,42.072,42.2953,2273844.1540016,0
+ED.US,D,20130418,000000,42.4883,42.5771,42.1549,42.3635,2113778.5267133,0
+ED.US,D,20130419,000000,42.4952,43.1271,42.4318,43.0813,2073236.0604725,0
+ED.US,D,20130422,000000,43.0618,43.1642,42.8336,43.0062,1389127.0627642,0
+ED.US,D,20130423,000000,43.0686,43.1515,42.7429,43.0969,1452529.0154842,0
+ED.US,D,20130424,000000,43.0735,43.4421,42.8931,43.2812,1562220.0952305,0
+ED.US,D,20130425,000000,43.3123,43.4752,43.1359,43.4324,1712656.6816951,0
+ED.US,D,20130426,000000,43.3719,43.5972,43.2812,43.328,1333605.7467565,0
+ED.US,D,20130429,000000,43.4694,43.9998,43.3582,43.8721,1524727.337979,0
+ED.US,D,20130430,000000,43.7854,43.8877,43.6596,43.8877,1703938.2466491,0
+ED.US,D,20130501,000000,43.8605,44.1481,43.6196,43.6596,1744488.9165456,0
+ED.US,D,20130502,000000,43.6596,43.9161,43.447,43.8721,2290418.6147931,0
+ED.US,D,20130503,000000,44.0028,44.0936,43.4538,43.8945,3001583.2688474,0
+ED.US,D,20130506,000000,43.8058,43.9014,43.2315,43.2481,3069369.0500574,0
+ED.US,D,20130507,000000,43.2997,43.5776,43.2315,43.4811,2868389.7411099,0
+ED.US,D,20130508,000000,43.3856,43.5493,42.8824,42.9428,1899827.1872635,0
+ED.US,D,20130509,000000,42.9711,43.0813,42.2339,42.3685,6369638.1921454,0
+ED.US,D,20130510,000000,42.3772,42.4532,42.149,42.4532,6253982.0292817,0
+ED.US,D,20130513,000000,42.3109,42.3947,42.0349,42.0914,2271891.6839559,0
+ED.US,D,20130514,000000,42.0349,42.3587,41.9354,42.1178,2806419.3263016,0
+ED.US,D,20130515,000000,42.0486,42.6591,42.0017,42.268,2495838.152363,0
+ED.US,D,20130516,000000,42.1754,42.2612,41.8457,41.8985,2046315.7644447,0
+ED.US,D,20130517,000000,41.8788,42.3441,41.8788,42.3391,2537909.5749263,0
+ED.US,D,20130520,000000,42.3391,42.5273,42.149,42.4171,1890979.5446409,0
+ED.US,D,20130521,000000,42.4405,42.62,42.0914,42.3947,1782510.8095869,0
+ED.US,D,20130522,000000,42.3324,42.5946,41.4274,41.5181,2907197.13418,0
+ED.US,D,20130523,000000,41.3582,41.3981,40.6414,41.0988,2846749.5229524,0
+ED.US,D,20130524,000000,40.931,41.0695,40.6531,40.8559,1995188.5314966,0
+ED.US,D,20130528,000000,40.8628,41.0071,40.6093,40.7838,3246576.2158341,0
+ED.US,D,20130529,000000,40.5897,40.6619,39.594,40.2123,4174497.8595721,0
+ED.US,D,20130530,000000,40.3392,40.7291,40.0534,40.1734,3573805.683465,0
+ED.US,D,20130531,000000,40.066,40.5371,39.7491,39.7491,3377451.1853924,0
+ED.US,D,20130603,000000,39.7091,39.9294,38.8842,39.6857,5336794.8689668,0
+ED.US,D,20130604,000000,39.6643,39.7305,39.1631,39.3424,3312225.9702033,0
+ED.US,D,20130605,000000,39.2469,39.83,39.0012,39.6925,4486332.1419117,0
+ED.US,D,20130606,000000,39.6857,40.2065,39.3931,39.9294,3293253.9910471,0
+ED.US,D,20130607,000000,39.9861,40.2211,39.6155,40.0007,2058988.3615159,0
+ED.US,D,20130610,000000,40.0465,40.1889,39.7901,39.9783,1739883.5893531,0
+ED.US,D,20130611,000000,39.7832,40.148,39.7091,39.8038,1802708.2098064,0
+ED.US,D,20130612,000000,39.9294,40.0534,39.4127,39.5365,2024030.5338612,0
+ED.US,D,20130613,000000,39.5326,40.1032,39.3503,40.0905,2919281.118958,0
+ED.US,D,20130614,000000,40.2904,40.4785,40.0836,40.2708,2955715.6046303,0
+ED.US,D,20130617,000000,40.5789,40.8812,40.5634,40.7905,3643203.4830111,0
+ED.US,D,20130618,000000,40.737,41.0588,40.4864,41.0588,2848690.7129714,0
+ED.US,D,20130619,000000,40.9622,41.0588,39.8856,39.8943,2493725.7110322,0
+ED.US,D,20130620,000000,39.7004,39.8163,38.7934,38.851,3590781.0979266,0
+ED.US,D,20130621,000000,39.1631,39.5863,38.7242,39.2742,4669153.6845265,0
+ED.US,D,20130624,000000,38.9904,39.4614,38.5984,39.203,3472010.6222855,0
+ED.US,D,20130625,000000,39.3503,39.8729,39.1065,39.7198,2478498.7006819,0
+ED.US,D,20130626,000000,40.0241,40.54,39.9783,40.4727,2796835.405584,0
+ED.US,D,20130627,000000,40.5702,40.8949,40.3245,40.4249,2579302.1449842,0
+ED.US,D,20130628,000000,40.6892,41.1125,40.4941,41.0432,7270357.5391924,0
+ED.US,D,20130701,000000,40.7574,40.8705,39.9421,40.0534,2440418.356594,0
+ED.US,D,20130702,000000,39.9548,40.3761,39.9217,40.0905,2201245.9032936,0
+ED.US,D,20130703,000000,39.9919,40.1089,39.8233,40.0202,1041733.0095363,0
+ED.US,D,20130705,000000,40.0202,40.0202,39.3931,39.8106,1775021.897432,0
+ED.US,D,20130708,000000,39.9919,40.2123,39.8106,40.2065,2783073.7732248,0
+ED.US,D,20130709,000000,40.304,40.4161,40.1032,40.3118,2345138.0234605,0
+ED.US,D,20130710,000000,40.304,40.4727,39.9013,40.3118,2374372.7758396,0
+ED.US,D,20130711,000000,40.6024,40.9681,40.6024,40.9622,2273525.2368879,0
+ED.US,D,20130712,000000,40.9243,41.288,40.6472,41.2294,2533707.2523177,0
+ED.US,D,20130715,000000,41.1476,41.8848,41.0988,41.8223,2286309.6087674,0
+ED.US,D,20130716,000000,41.8223,41.8848,41.406,41.6087,1918833.0064993,0
+ED.US,D,20130717,000000,41.8457,41.9579,41.4693,41.6254,1819106.2920014,0
+ED.US,D,20130718,000000,41.6995,42.0593,41.6545,41.8721,2333095.0569608,0
+ED.US,D,20130719,000000,41.9803,42.2085,41.838,42.1265,3385763.5394836,0
+ED.US,D,20130722,000000,41.913,42.0914,41.7746,41.8788,2023887.9953443,0
+ED.US,D,20130723,000000,41.8985,42.1919,41.7687,42.0671,1655416.6998281,0
+ED.US,D,20130724,000000,42.0349,42.1325,41.3903,41.5307,1480761.8964165,0
+ED.US,D,20130725,000000,41.4762,41.6761,41.1895,41.3836,2647232.5156252,0
+ED.US,D,20130726,000000,41.288,41.754,41.1252,41.7394,1672846.3917214,0
+ED.US,D,20130729,000000,41.6214,42.1178,41.4937,41.9745,2060120.465996,0
+ED.US,D,20130730,000000,42.1392,42.2816,41.8507,41.993,1547525.2970408,0
+ED.US,D,20130731,000000,41.9579,42.0914,41.5307,41.717,2259757.4517872,0
+ED.US,D,20130801,000000,41.8848,42.1101,41.6643,42.0183,1915128.0305146,0
+ED.US,D,20130802,000000,42.1178,42.2475,41.5717,42.0486,2022473.8902009,0
+ED.US,D,20130805,000000,41.9199,41.9745,41.717,41.8087,1350238.6585944,0
+ED.US,D,20130806,000000,41.8457,41.8594,41.5366,41.6468,1715490.0192665,0
+ED.US,D,20130807,000000,41.4762,42.2085,41.4401,42.1627,1965066.7588499,0
+ED.US,D,20130808,000000,42.1919,42.3792,42.0017,42.2007,8433428.7685895,0
+ED.US,D,20130809,000000,42.1392,42.3197,41.9637,41.993,6502978.3602276,0
+ED.US,D,20130812,000000,41.8741,41.9969,41.4663,41.7092,2559151.9157848,0
+ED.US,D,20130813,000000,41.7004,41.7092,41.2626,41.3094,2270949.2890126,0
+ED.US,D,20130814,000000,41.2401,41.2967,40.7633,40.9788,1809780.786437,0
+ED.US,D,20130815,000000,40.8111,40.9934,40.2708,40.384,2508570.2259377,0
+ED.US,D,20130816,000000,40.2621,40.4386,39.6944,39.8564,2867116.1235697,0
+ED.US,D,20130819,000000,39.833,39.9471,39.3912,39.4761,1947047.4292064,0
+ED.US,D,20130820,000000,39.4761,40.147,39.4761,39.7014,2079251.3909806,0
+ED.US,D,20130821,000000,39.6155,39.6428,39.1494,39.2157,1746648.5288965,0
+ED.US,D,20130822,000000,39.3064,39.6234,39.166,39.438,4432299.7894053,0
+ED.US,D,20130823,000000,39.5024,39.99,39.4048,39.8183,3094056.9262904,0
+ED.US,D,20130826,000000,39.792,39.9393,39.5453,39.5453,2800925.9533844,0
+ED.US,D,20130827,000000,39.32,39.8612,39.2635,39.6234,2466194.2426582,0
+ED.US,D,20130828,000000,39.5316,39.8564,39.4175,39.715,2053943.1132888,0
+ED.US,D,20130829,000000,39.5803,39.7325,39.4175,39.5453,1519698.4970632,0
+ED.US,D,20130830,000000,39.9792,40.147,39.7277,39.988,2026827.9804392,0
+ED.US,D,20130903,000000,39.7647,39.8408,38.9689,39.0529,2140553.2078532,0
+ED.US,D,20130904,000000,39.166,39.2722,38.7915,39.1172,2295050.6038665,0
+ED.US,D,20130905,000000,39.0879,39.2157,38.807,38.807,2304836.5396044,0
+ED.US,D,20130906,000000,39.008,39.5238,39.008,39.1172,3668435.8768881,0
+ED.US,D,20130909,000000,39.1172,39.3542,39.008,39.2859,1751877.3339188,0
+ED.US,D,20130910,000000,39.3677,39.4449,39.1377,39.3327,3112984.8107975,0
+ED.US,D,20130911,000000,39.0821,39.1728,38.5126,38.6998,4089006.5385473,0
+ED.US,D,20130912,000000,38.7086,38.8753,38.3527,38.4394,2810391.9465519,0
+ED.US,D,20130913,000000,38.5126,38.8003,38.4326,38.6169,1957601.432205,0
+ED.US,D,20130916,000000,39.1299,39.3142,38.6998,38.7789,3168633.2834678,0
+ED.US,D,20130917,000000,38.9192,39.046,38.7789,38.8977,1991763.5052612,0
+ED.US,D,20130918,000000,39.0674,40.304,38.812,40.1012,3813892.8443709,0
+ED.US,D,20130919,000000,40.1557,40.3392,39.6944,39.8125,1995913.529565,0
+ED.US,D,20130920,000000,39.8262,39.8759,39.1805,39.3834,4366515.7001748,0
+ED.US,D,20130923,000000,39.3542,39.9187,39.0821,39.6857,2080872.6384291,0
+ED.US,D,20130924,000000,39.5658,39.7208,39.4175,39.5863,2159187.8116708,0
+ED.US,D,20130925,000000,39.5532,39.6701,39.2342,39.2479,1520118.9344155,0
+ED.US,D,20130926,000000,39.2274,39.4048,38.9318,39.1494,1916970.7766658,0
+ED.US,D,20130927,000000,39.0313,39.1922,38.7222,38.807,1544196.6637592,0
+ED.US,D,20130930,000000,39.1123,39.3747,38.9856,39.2108,2608031.3470838,0
+ED.US,D,20131001,000000,38.8266,39.0021,38.6599,38.8197,1698058.2764593,0
+ED.US,D,20131002,000000,38.7573,38.892,38.5126,38.8402,2208142.1013276,0
+ED.US,D,20131003,000000,38.693,38.6998,38.263,38.4394,3058968.8656024,0
+ED.US,D,20131004,000000,38.4326,38.5379,38.263,38.3527,2334390.2090971,0
+ED.US,D,20131007,000000,38.2249,38.8753,38.2249,38.5526,2785006.7595884,0
+ED.US,D,20131008,000000,38.7145,39.3912,38.6677,38.9953,4649138.8156452,0
+ED.US,D,20131009,000000,39.0529,39.7705,38.9953,39.2859,3742837.9063829,0
+ED.US,D,20131010,000000,39.3677,39.5803,38.6365,39.5151,4099240.5989753,0
+ED.US,D,20131011,000000,39.5238,39.6155,39.3327,39.5863,2749740.2693898,0
+ED.US,D,20131014,000000,39.4048,39.5238,38.9104,39.3767,2785671.2556963,0
+ED.US,D,20131015,000000,39.2635,39.3767,38.892,38.9192,2346707.9980613,0
+ED.US,D,20131016,000000,39.0928,39.3064,38.8753,39.2976,3192113.1714059,0
+ED.US,D,20131017,000000,39.1728,39.9665,38.9544,39.9314,2410788.8032866,0
+ED.US,D,20131018,000000,40.0504,40.147,39.7852,40.0095,4702823.5382434,0
+ED.US,D,20131021,000000,39.8564,40.0446,39.6428,39.8612,2403333.7312112,0
+ED.US,D,20131022,000000,39.8973,40.9026,39.8973,40.7116,4289766.399706,0
+ED.US,D,20131023,000000,40.9467,41.6839,40.8111,41.0588,4321674.5183713,0
+ED.US,D,20131024,000000,41.1641,41.2967,40.7506,40.9681,1904176.1502169,0
+ED.US,D,20131025,000000,40.9153,41.2246,40.6512,41.2246,1943895.1745214,0
+ED.US,D,20131028,000000,41.1212,41.3737,40.973,41.1085,9941753.9225458,0
+ED.US,D,20131029,000000,41.1085,41.2557,40.9026,41.1339,2043024.0476136,0
+ED.US,D,20131030,000000,41.1279,41.4312,40.9153,40.931,1777753.7147648,0
+ED.US,D,20131031,000000,41.4078,41.5522,40.8228,41.402,2795876.6033295,0
+ED.US,D,20131101,000000,41.1135,41.2772,40.8949,41.0998,1823343.4801465,0
+ED.US,D,20131104,000000,41.3045,41.3387,40.8949,41.2626,2389347.5237786,0
+ED.US,D,20131105,000000,41.1573,41.6545,41.0432,41.0588,3003112.2251698,0
+ED.US,D,20131106,000000,41.2129,41.3943,41.0998,41.3864,3281127.9625339,0
+ED.US,D,20131107,000000,41.4372,41.6087,41.052,41.1982,9950700.0090362,0
+ED.US,D,20131108,000000,40.9749,40.9798,39.9939,40.7243,4829373.1303582,0
+ED.US,D,20131111,000000,40.7107,40.8032,40.4279,40.6424,2256976.4125205,0
+ED.US,D,20131112,000000,40.499,40.6024,40.0807,40.4112,2352963.2854972,0
+ED.US,D,20131113,000000,40.2201,40.6492,40.0426,40.6248,2441202.8311659,0
+ED.US,D,20131114,000000,40.7243,41.1369,40.6335,40.9243,1803280.4147883,0
+ED.US,D,20131115,000000,40.932,41.3854,40.8228,41.2947,3077091.7663985,0
+ED.US,D,20131118,000000,41.245,41.4439,41.1242,41.402,2273052.5012309,0
+ED.US,D,20131119,000000,41.3025,41.4167,40.9026,41.1309,1867868.8212072,0
+ED.US,D,20131120,000000,40.8413,41.0461,40.4112,40.4921,3441202.8189347,0
+ED.US,D,20131121,000000,40.3128,40.3479,39.8593,39.9939,4559719.9944762,0
+ED.US,D,20131122,000000,39.9013,40.106,39.7432,39.7666,2839019.6284126,0
+ED.US,D,20131125,000000,39.8281,40.0144,39.6808,39.7218,2520595.7596691,0
+ED.US,D,20131126,000000,39.6808,39.6808,39.1903,39.2391,3665011.8761096,0
+ED.US,D,20131127,000000,39.2206,39.3249,39.1123,39.2469,1823400.9057361,0
+ED.US,D,20131129,000000,39.2528,39.5532,39.2108,39.2615,1163572.677849,0
+ED.US,D,20131202,000000,39.2615,39.4108,38.8977,39.1708,2373732.8906986,0
+ED.US,D,20131203,000000,39.1708,39.3668,38.9778,39.3249,1998357.1934928,0
+ED.US,D,20131204,000000,39.126,39.5365,38.9398,39.5024,2400335.2950699,0
+ED.US,D,20131205,000000,39.3668,39.5238,38.9904,39.0841,2507365.3140134,0
+ED.US,D,20131206,000000,39.2469,39.7277,39.1952,39.7169,2179138.0767637,0
+ED.US,D,20131209,000000,39.6438,39.7169,39.1036,39.5092,2890733.4227399,0
+ED.US,D,20131210,000000,39.4048,39.5024,38.9778,38.9972,2609165.5024779,0
+ED.US,D,20131211,000000,39.0275,39.0899,38.7066,38.7272,2490338.6267041,0
+ED.US,D,20131212,000000,38.7779,39.0412,38.6335,38.6852,2895361.3099856,0
+ED.US,D,20131213,000000,38.7339,38.8977,38.5223,38.6335,1818713.5419869,0
+ED.US,D,20131216,000000,38.9856,39.0958,38.6081,38.8187,2919647.2070916,0
+ED.US,D,20131217,000000,38.8187,39.202,38.7837,38.9398,3895601.2546822,0
+ED.US,D,20131218,000000,38.9201,39.4673,38.5984,39.4048,3103832.6074588,0
+ED.US,D,20131219,000000,39.2693,39.2693,38.7642,39.0031,2023764.9405095,0
+ED.US,D,20131220,000000,39.0557,39.4322,38.8977,38.9475,5474957.7611165,0
+ED.US,D,20131223,000000,39.0958,39.2206,38.8334,38.9475,3254070.2552738,0
+ED.US,D,20131224,000000,38.9972,39.5092,38.8842,39.2742,1826421.9019306,0
+ED.US,D,20131226,000000,39.2469,39.3533,38.9552,39.1036,2033953.8808314,0
+ED.US,D,20131227,000000,39.1123,39.3747,39.0031,39.1464,1474876.7989419,0
+ED.US,D,20131230,000000,39.1845,39.3533,39.126,39.2742,1635623.3296495,0
+ED.US,D,20131231,000000,39.2245,39.5365,39.1113,39.3112,2913874.9098822,0
+ED.US,D,20140102,000000,39.2206,39.2206,38.3303,38.3721,4692639.7252062,0
+ED.US,D,20140103,000000,38.101,38.2483,37.5823,38.0094,5307480.1309451,0
+ED.US,D,20140106,000000,37.9733,38.0728,37.7686,37.9539,3104883.7008394,0
+ED.US,D,20140107,000000,37.9382,38.4287,37.8231,38.3634,4276038.6074264,0
+ED.US,D,20140108,000000,38.4005,38.416,37.9021,37.9792,3141229.9972135,0
+ED.US,D,20140109,000000,37.9792,38.2425,37.7821,38.101,2863000.9648024,0
+ED.US,D,20140110,000000,38.337,38.9398,38.2717,38.6335,2684012.5802918,0
+ED.US,D,20140113,000000,38.5419,38.6335,38.2356,38.343,2244197.1679258,0
+ED.US,D,20140114,000000,38.3166,38.4805,38.1956,38.2425,1902476.9680396,0
+ED.US,D,20140115,000000,38.3166,38.4726,38.2113,38.2814,2077462.9940481,0
+ED.US,D,20140116,000000,38.2425,38.3557,38.0728,38.3557,2571897.3202998,0
+ED.US,D,20140117,000000,38.535,38.5584,38.3166,38.3721,2992333.6470978,0
+ED.US,D,20140121,000000,38.4356,38.6852,38.4005,38.6764,3037340.9529282,0
+ED.US,D,20140122,000000,38.7066,38.8402,38.4628,38.5155,2438206.4459384,0
+ED.US,D,20140123,000000,38.3801,38.5087,38.1791,38.3557,3385519.4807278,0
+ED.US,D,20140124,000000,38.2873,38.7203,38.1177,38.1478,3691282.0324268,0
+ED.US,D,20140127,000000,38.3801,38.3801,37.9382,37.9792,4086191.6592011,0
+ED.US,D,20140128,000000,38.0454,38.1177,37.7607,37.7821,3437357.355347,0
+ED.US,D,20140129,000000,37.747,38.0523,37.6973,37.867,3223920.7952894,0
+ED.US,D,20140130,000000,38.145,38.3935,37.9305,38.3303,2116271.412575,0
+ED.US,D,20140131,000000,38.0084,38.7563,37.9665,38.6921,4587678.0529443,0
+ED.US,D,20140203,000000,38.7203,39.2693,38.1333,38.2181,4746576.7102157,0
+ED.US,D,20140204,000000,38.3634,38.3634,37.867,38.1108,3203595.2129502,0
+ED.US,D,20140205,000000,37.9889,38.1108,37.867,37.9656,3480897.2322723,0
+ED.US,D,20140206,000000,38.023,38.3303,37.9733,38.2552,1955939.1664782,0
+ED.US,D,20140207,000000,38.4082,38.5419,38.1791,38.416,3325212.3571033,0
+ED.US,D,20140210,000000,38.4736,38.6608,38.1371,38.6365,2690234.0276482,0
+ED.US,D,20140211,000000,38.6365,39.2722,38.6014,39.1631,2716556.4822703,0
+ED.US,D,20140212,000000,39.0177,39.0714,38.7174,38.8626,3034466.5970785,0
+ED.US,D,20140213,000000,38.8626,39.2264,38.8374,39.2264,1879249.3425129,0
+ED.US,D,20140214,000000,39.2137,39.6877,39.1046,39.6877,2262136.5119267,0
+ED.US,D,20140218,000000,39.8612,40.0046,39.7101,39.7686,2439584.6600883,0
+ED.US,D,20140219,000000,39.6506,39.9257,39.3493,39.3864,1743851.0823186,0
+ED.US,D,20140220,000000,39.4215,39.8467,39.3424,39.7901,2583940.2867995,0
+ED.US,D,20140221,000000,39.8242,40.7798,39.7822,39.7822,7339270.2975979,0
+ED.US,D,20140224,000000,40.1928,40.7154,40.0612,40.1119,4358301.7899513,0
+ED.US,D,20140225,000000,40.6228,40.6228,40.3059,40.3733,3543473.6921422,0
+ED.US,D,20140226,000000,40.3419,40.4941,40.0046,40.0787,2572490.0344208,0
+ED.US,D,20140227,000000,40.0787,40.2874,39.8612,39.9841,2921244.8690302,0
+ED.US,D,20140228,000000,40.1119,40.4874,40.0924,40.3275,2156126.822655,0
+ED.US,D,20140303,000000,40.106,40.2874,39.8749,39.9042,2597589.1188935,0
+ED.US,D,20140304,000000,40.1782,40.2923,39.9187,40.0475,2520685.9998813,0
+ED.US,D,20140305,000000,40.0046,40.0982,39.7178,39.7735,2024777.0665258,0
+ED.US,D,20140306,000000,40.0612,40.186,39.753,39.7822,2856402.149286,0
+ED.US,D,20140307,000000,39.7287,39.8973,39.4361,39.8896,2911051.8268804,0
+ED.US,D,20140310,000000,39.8749,39.9481,39.6379,39.9187,2032744.8670794,0
+ED.US,D,20140311,000000,39.9403,39.9548,39.6593,39.6593,1539201.662923,0
+ED.US,D,20140312,000000,39.6379,39.831,38.9846,39.2986,9377074.7693018,0
+ED.US,D,20140313,000000,38.8626,39.2479,38.223,38.6296,9503457.2119327,0
+ED.US,D,20140314,000000,38.6091,39.4215,38.6014,39.3279,5020187.0844937,0
+ED.US,D,20140317,000000,39.357,39.672,38.9689,39.6097,3966571.0797429,0
+ED.US,D,20140318,000000,39.6165,39.672,39.121,39.1484,3154662.4578895,0
+ED.US,D,20140319,000000,39.0899,39.1133,37.7968,37.9031,7563108.0675676,0
+ED.US,D,20140320,000000,37.8904,37.982,37.5794,37.9753,3785131.8531057,0
+ED.US,D,20140321,000000,38.2337,38.3868,37.7217,37.7461,5536266.7561878,0
+ED.US,D,20140324,000000,37.789,38.0893,37.7217,37.8973,2778257.2018992,0
+ED.US,D,20140325,000000,37.9753,38.2405,37.8104,38.1585,3507890.3357441,0
+ED.US,D,20140326,000000,38.262,38.4433,38.1528,38.2405,2916572.8871353,0
+ED.US,D,20140327,000000,38.1421,38.6014,38.1421,38.5867,2945086.7432739,0
+ED.US,D,20140328,000000,38.5799,38.6608,38.1528,38.2532,3027521.1771106,0
+ED.US,D,20140331,000000,38.4433,38.6949,38.2405,38.6014,3355801.7381222,0
+ED.US,D,20140401,000000,38.5419,38.574,38.0416,38.2161,3365178.5165344,0
+ED.US,D,20140402,000000,38.1528,38.6014,38.0611,38.5506,3279737.4429005,0
+ED.US,D,20140403,000000,38.6296,38.9094,38.536,38.6091,3828518.9369445,0
+ED.US,D,20140404,000000,38.6725,39.3707,38.6725,39.1133,4137851.1043098,0
+ED.US,D,20140407,000000,39.1133,39.8749,39.1133,39.3941,4294517.3417865,0
+ED.US,D,20140408,000000,39.4419,39.9997,39.1484,39.9685,4705278.4821978,0
+ED.US,D,20140409,000000,39.9324,40.0124,39.2869,39.7618,3877770.6091188,0
+ED.US,D,20140410,000000,39.8681,40.1636,39.6593,39.8612,3237416.8342967,0
+ED.US,D,20140411,000000,39.8681,40.146,39.7735,40.0046,2935558.1972322,0
+ED.US,D,20140414,000000,40.106,40.2718,39.831,40.1928,2591348.1878548,0
+ED.US,D,20140415,000000,40.2113,41.2421,40.2113,41.1486,5494803.4295998,0
+ED.US,D,20140416,000000,41.2129,41.4439,40.8755,41.4362,3604046.4091186,0
+ED.US,D,20140417,000000,41.3592,41.4439,40.5224,40.6522,3739570.8005187,0
+ED.US,D,20140421,000000,40.6863,41.1192,40.6297,40.9036,2842984.0450073,0
+ED.US,D,20140422,000000,40.8413,40.9651,40.6522,40.9036,2390682.6687362,0
+ED.US,D,20140423,000000,40.9807,41.2499,40.7545,40.776,2203450.6357506,0
+ED.US,D,20140424,000000,40.8228,41.0988,40.4658,40.9807,1909312.6641131,0
+ED.US,D,20140425,000000,40.9807,41.5591,40.6522,41.5434,2750764.7008895,0
+ED.US,D,20140428,000000,41.48,41.9335,41.3933,41.9189,3104524.7909047,0
+ED.US,D,20140429,000000,41.9939,42.1442,41.6428,41.7385,3246010.1635941,0
+ED.US,D,20140430,000000,41.7804,42.074,41.7316,41.7531,2350249.9263897,0
+ED.US,D,20140501,000000,41.8018,41.9939,41.48,41.7901,3458385.3757015,0
+ED.US,D,20140502,000000,41.4439,41.7083,40.5438,40.8802,3774322.511325,0
+ED.US,D,20140505,000000,40.8695,41.1768,40.6863,41.0364,3026285.5014777,0
+ED.US,D,20140506,000000,41.0422,41.3358,41.0041,41.0364,2324623.7570413,0
+ED.US,D,20140507,000000,41.1261,41.6517,41.1065,41.5873,2653816.9747444,0
+ED.US,D,20140508,000000,41.9423,41.9696,41.0988,41.3064,6033049.3788705,0
+ED.US,D,20140509,000000,41.5006,41.7239,40.3733,40.4356,5876068.3261082,0
+ED.US,D,20140512,000000,40.4513,40.5761,39.8038,39.9548,5882926.5822347,0
+ED.US,D,20140513,000000,40.1149,40.2698,39.6214,39.9276,3391939.8667339,0
+ED.US,D,20140514,000000,40.0222,40.4513,39.8906,40.2026,2756863.0934112,0
+ED.US,D,20140515,000000,40.1831,40.4356,39.8476,39.9929,3875293.1051114,0
+ED.US,D,20140516,000000,40.0222,40.1597,39.7735,40.15,3348232.8403246,0
+ED.US,D,20140519,000000,40.1022,40.1393,39.3892,39.5112,4110948.2410502,0
+ED.US,D,20140520,000000,39.5112,39.7608,39.008,39.3523,4338396.6449645,0
+ED.US,D,20140521,000000,39.4332,39.4848,39.0704,39.1922,2504965.7447348,0
+ED.US,D,20140522,000000,39.2498,39.518,39.2147,39.4175,1900831.109624,0
+ED.US,D,20140523,000000,39.438,39.6575,39.3376,39.3892,1979142.1810377,0
+ED.US,D,20140527,000000,39.6214,39.7822,39.438,39.5843,2160228.6504818,0
+ED.US,D,20140528,000000,39.6575,39.7521,39.5112,39.671,2510481.677705,0
+ED.US,D,20140529,000000,39.7969,39.8398,39.5112,39.7686,2253163.7635554,0
+ED.US,D,20140530,000000,39.7686,40.0563,39.6857,40.0271,2738004.939977,0
+ED.US,D,20140602,000000,40.0222,40.1831,39.8818,40.0222,2018590.4847058,0
+ED.US,D,20140603,000000,40.0017,40.1597,39.9051,40.0222,1976086.3193068,0
+ED.US,D,20140604,000000,39.9548,40.1977,39.7735,40.1831,2507495.547047,0
+ED.US,D,20140605,000000,40.1303,40.5761,40.0075,40.5527,2441872.4545587,0
+ED.US,D,20140606,000000,40.5088,40.6093,40.1393,40.1908,2212512.5988771,0
+ED.US,D,20140609,000000,40.1216,40.2172,39.832,39.9491,2380162.5058172,0
+ED.US,D,20140610,000000,39.8691,40.2786,39.8691,40.0885,2500434.250443,0
+ED.US,D,20140611,000000,40.0563,40.1216,39.7218,39.8038,2213763.6563644,0
+ED.US,D,20140612,000000,39.7686,40.1022,39.3834,40.0134,2411453.2993945,0
+ED.US,D,20140613,000000,39.9197,40.2698,39.7822,40.1831,1891737.3573318,0
+ED.US,D,20140616,000000,40.2904,40.7564,40.2026,40.4513,3568848.6245363,0
+ED.US,D,20140617,000000,40.4298,40.4951,40.1684,40.3995,2275395.6703771,0
+ED.US,D,20140618,000000,40.4142,41.1135,40.2855,41.0988,3761596.5904921,0
+ED.US,D,20140619,000000,41.1065,41.5503,41.0841,41.4546,3680671.6292956,0
+ED.US,D,20140620,000000,41.5639,41.6224,41.2597,41.289,3746867.9522228,0
+ED.US,D,20140623,000000,41.3689,41.5064,41.011,41.2266,1934571.7198709,0
+ED.US,D,20140624,000000,41.1992,41.3884,41.1416,41.245,2171692.2338011,0
+ED.US,D,20140625,000000,41.2226,41.5278,41.1573,41.5064,2208965.5432638,0
+ED.US,D,20140626,000000,41.3961,41.6887,41.2947,41.6809,2244773.4747355,0
+ED.US,D,20140627,000000,41.5708,41.9842,41.404,41.8769,2829022.4485415,0
+ED.US,D,20140630,000000,41.8428,42.0847,41.6672,42.0154,2717405.5606305,0
+ED.US,D,20140701,000000,42.0242,42.032,41.3747,41.5424,3196498.0253528,0
+ED.US,D,20140702,000000,41.4907,41.5571,40.501,40.7652,5665645.5840462,0
+ED.US,D,20140703,000000,40.4883,40.7526,40.226,40.7526,2999674.893451,0
+ED.US,D,20140707,000000,40.7526,41.4265,40.7428,41.048,4250983.6176029,0
+ED.US,D,20140708,000000,40.9554,41.441,40.9554,41.1865,3612518.7344951,0
+ED.US,D,20140709,000000,41.2148,41.289,40.7915,41.0422,2366039.9126094,0
+ED.US,D,20140710,000000,41.0617,41.3532,40.9632,41.1943,1924850.3879213,0
+ED.US,D,20140711,000000,41.1943,41.245,40.814,40.8735,1632162.4124205,0
+ED.US,D,20140714,000000,40.9476,41.1135,40.6629,40.7057,2506290.6351228,0
+ED.US,D,20140715,000000,40.7057,41.048,40.6823,41.0275,1916081.7054843,0
+ED.US,D,20140716,000000,41.1494,41.2597,40.8735,41.2363,1559111.9351947,0
+ED.US,D,20140717,000000,41.127,41.2743,40.9749,40.9749,2272074.2152942,0
+ED.US,D,20140718,000000,41.1065,41.4546,40.8598,41.4186,2457314.8108699,0
+ED.US,D,20140721,000000,41.3884,41.7316,41.3231,41.6176,2294666.0575077,0
+ED.US,D,20140722,000000,41.6224,41.8106,41.5854,41.7473,1596322.6917832,0
+ED.US,D,20140723,000000,41.7239,41.7687,41.5278,41.6585,1531989.6241465,0
+ED.US,D,20140724,000000,41.6585,41.7911,41.4907,41.7033,1159474.9518499,0
+ED.US,D,20140725,000000,41.6585,41.7911,41.404,41.4625,1159708.756036,0
+ED.US,D,20140728,000000,41.4907,42.0534,41.4332,41.9842,2286306.5323965,0
+ED.US,D,20140729,000000,41.9774,42.0924,41.6732,41.913,2367270.4609573,0
+ED.US,D,20140730,000000,41.8769,41.8905,41.127,41.3231,2644466.858213,0
+ED.US,D,20140731,000000,41.1135,41.3152,40.7564,40.814,4094311.2273844,0
+ED.US,D,20140801,000000,40.6901,41.245,40.6696,40.814,2544619.1397941,0
+ED.US,D,20140804,000000,40.8793,40.8793,39.8398,40.5527,4748939.3630441,0
+ED.US,D,20140805,000000,40.379,40.619,40.0436,40.1908,2620377.8488427,0
+ED.US,D,20140806,000000,40.0885,40.1216,39.7169,39.8476,6828161.0157728,0
+ED.US,D,20140807,000000,40.0651,40.4434,40.0436,40.2698,3778570.9794967,0
+ED.US,D,20140808,000000,40.6093,41.4546,40.4883,41.404,4777019.4508899,0
+ED.US,D,20140811,000000,41.4108,41.6311,41.206,41.2256,2948827.610252,0
+ED.US,D,20140812,000000,41.2256,41.4479,41.1387,41.2801,1758877.1031054,0
+ED.US,D,20140813,000000,41.362,41.6194,41.206,41.479,1714247.1654351,0
+ED.US,D,20140814,000000,41.5288,41.7112,41.483,41.6311,3086126.0421872,0
+ED.US,D,20140815,000000,41.7346,42.0768,41.6839,41.9111,2442565.6634614,0
+ED.US,D,20140818,000000,42.0534,42.1208,41.7726,41.8311,1653442.6951863,0
+ED.US,D,20140819,000000,41.8535,42.2563,41.7502,42.2212,2059821.0325646,0
+ED.US,D,20140820,000000,42.3031,42.3324,42.0144,42.3177,1891298.4617544,0
+ED.US,D,20140821,000000,42.4211,42.5527,42.2777,42.3665,2078493.5782896,0
+ED.US,D,20140822,000000,42.3596,42.4386,41.8165,42.072,2365997.8688741,0
+ED.US,D,20140825,000000,42.1539,42.3665,42.0407,42.2563,1708573.3120935,0
+ED.US,D,20140826,000000,42.1998,42.3324,41.6761,41.7112,2055349.0147764,0
+ED.US,D,20140827,000000,41.9111,42.0534,41.7667,42.0476,1679317.0251183,0
+ED.US,D,20140828,000000,41.9247,42.4865,41.8614,42.4776,2028718.9230674,0
+ED.US,D,20140829,000000,42.3665,42.6035,42.2719,42.5946,2240201.9876224,0
+ED.US,D,20140902,000000,42.5878,42.7273,41.8818,42.0593,2397880.3511154,0
+ED.US,D,20140903,000000,42.3177,42.6123,42.1031,42.4865,2386313.1966436,0
+ED.US,D,20140904,000000,42.3255,42.4933,42.032,42.3909,2280864.4323272,0
+ED.US,D,20140905,000000,42.3665,42.7653,42.2505,42.7653,3196773.8732741,0
+ED.US,D,20140908,000000,42.6912,42.7507,42.147,42.382,2171260.5164222,0
+ED.US,D,20140909,000000,42.2563,42.3528,41.8077,41.8878,2808861.9647724,0
+ED.US,D,20140910,000000,41.8965,41.9705,41.6311,41.8165,2088895.8136586,0
+ED.US,D,20140911,000000,41.8614,42.1998,41.7063,42.147,1268686.1177405,0
+ED.US,D,20140912,000000,41.9764,42.0768,41.4108,41.524,2451106.6944539,0
+ED.US,D,20140915,000000,41.7267,41.8751,41.4635,41.6039,2062294.4347443,0
+ED.US,D,20140916,000000,41.72,42.2212,41.72,42.1208,2147075.114098,0
+ED.US,D,20140917,000000,42.1345,42.2153,41.7267,41.9588,2382495.4203938,0
+ED.US,D,20140918,000000,41.9501,42.1031,41.5581,41.6702,1773613.9450303,0
+ED.US,D,20140919,000000,41.8467,42.1208,41.72,42.0407,2331131.3068887,0
+ED.US,D,20140922,000000,41.8751,42.072,41.6761,41.8467,2179429.3065394,0
+ED.US,D,20140923,000000,41.7774,42.0056,41.6448,41.759,1847254.0600063,0
+ED.US,D,20140924,000000,41.7999,41.8535,41.3884,41.5961,1527941.1200813,0
+ED.US,D,20140925,000000,41.4917,41.6761,41.3143,41.3143,2081998.5901676,0
+ED.US,D,20140926,000000,41.3221,41.5883,41.0588,41.4635,1377863.4435515,0
+ED.US,D,20140929,000000,41.4108,41.6311,41.243,41.5961,1843509.0912004,0
+ED.US,D,20140930,000000,41.6839,42.0056,41.4265,41.6926,2687510.4139712,0
+ED.US,D,20141001,000000,41.8467,42.1998,41.7726,41.8965,3051510.7171561,0
+ED.US,D,20141002,000000,41.9247,42.1617,41.7667,41.7941,1842085.7569445,0
+ED.US,D,20141003,000000,41.8077,42.0661,41.4986,41.9647,1604356.1215822,0
+ED.US,D,20141006,000000,42.0847,42.2563,41.8878,42.0847,1853347.3252432,0
+ED.US,D,20141007,000000,41.9832,42.3743,41.8818,42.0476,2734651.6957286,0
+ED.US,D,20141008,000000,42.0768,43.2734,42.0661,43.2451,5495329.4890187,0
+ED.US,D,20141009,000000,43.2598,43.5815,42.7809,42.8239,5084947.7676814,0
+ED.US,D,20141010,000000,43.053,43.6995,43.053,43.5074,4713732.349349,0
+ED.US,D,20141013,000000,43.524,44.4651,43.4869,44.0165,7170094.5107061,0
+ED.US,D,20141014,000000,44.2086,45.7162,44.0594,45.3027,9314145.5522388,0
+ED.US,D,20141015,000000,45.332,45.6918,44.1618,45.2217,7026413.6346723,0
+ED.US,D,20141016,000000,44.6416,45.1438,44.3402,44.8258,5691893.1803104,0
+ED.US,D,20141017,000000,45.135,45.135,44.0008,44.663,5240517.7916713,0
+ED.US,D,20141020,000000,44.7011,45.2686,44.6932,45.2217,3671840.3939844,0
+ED.US,D,20141021,000000,44.9,45.0551,44.6787,44.9361,4726693.099825,0
+ED.US,D,20141022,000000,44.8873,45.5807,44.8318,45.5475,5035147.4760352,0
+ED.US,D,20141023,000000,45.6646,45.8927,45.2968,45.6285,3139589.2660827,0
+ED.US,D,20141024,000000,45.6918,46.04,45.5407,45.9873,2012521.830436,0
+ED.US,D,20141027,000000,45.9873,46.355,45.8927,46.1297,2869680.7914184,0
+ED.US,D,20141028,000000,46.1959,46.275,45.7503,46.2662,2405928.1373117,0
+ED.US,D,20141029,000000,46.2438,46.3481,45.3846,45.8284,3701020.7971447,0
+ED.US,D,20141030,000000,45.9492,46.7703,45.8927,46.7528,3809714.1072723,0
+ED.US,D,20141031,000000,47.0473,47.0942,46.355,46.6201,3426247.5546779,0
+ED.US,D,20141103,000000,46.5987,46.9079,46.5042,46.7986,2581787.8526473,0
+ED.US,D,20141104,000000,46.8659,47.0942,46.5109,46.6368,2136266.7977742,0
+ED.US,D,20141105,000000,46.826,47.6314,46.7528,47.5642,4967632.4154619,0
+ED.US,D,20141106,000000,47.4677,47.4871,46.429,46.5402,5591021.030392,0
+ED.US,D,20141107,000000,46.5636,47.2989,46.5324,47.2453,3668564.0590076,0
+ED.US,D,20141110,000000,47.1116,47.5145,47.0249,47.1721,3177761.9012966,0
+ED.US,D,20141111,000000,47.1799,47.4764,47.0093,47.1634,2315923.7802205,0
+ED.US,D,20141112,000000,46.7919,46.8893,46.1257,46.2633,4146092.7018709,0
+ED.US,D,20141113,000000,46.119,46.629,45.9385,46.079,4533544.180199,0
+ED.US,D,20141114,000000,46.1678,46.3861,45.9318,46.1014,2095555.1311354,0
+ED.US,D,20141117,000000,46.0293,46.6211,45.7669,46.4808,3207133.039451,0
+ED.US,D,20141118,000000,46.7031,47.0161,46.4066,46.8445,2915429.5026287,0
+ED.US,D,20141119,000000,46.3988,46.5636,46.1014,46.3296,3057178.4177559,0
+ED.US,D,20141120,000000,46.311,46.5636,46.0224,46.1678,2480046.1152295,0
+ED.US,D,20141121,000000,46.4183,46.4281,45.8712,46.353,3522486.690066,0
+ED.US,D,20141124,000000,46.2633,46.4183,45.9318,45.997,2944102.3045954,0
+ED.US,D,20141125,000000,46.2155,46.2408,45.6694,45.8215,3452303.3904912,0
+ED.US,D,20141126,000000,46.0556,46.4758,45.9815,46.3218,1909881.7927241,0
+ED.US,D,20141128,000000,46.4758,47.0668,46.3452,46.9331,1498623.3056887,0
+ED.US,D,20141201,000000,46.7733,47.9688,46.5402,47.4413,3897475.7899992,0
+ED.US,D,20141202,000000,47.4335,47.7514,47.1721,47.6987,3280827.5036456,0
+ED.US,D,20141203,000000,47.6831,47.7084,47.2599,47.5145,3150509.3572147,0
+ED.US,D,20141204,000000,47.5729,47.8186,47.2902,47.6187,2204245.364892,0
+ED.US,D,20141205,000000,47.2599,47.5378,46.7323,47.0161,3028039.0328738,0
+ED.US,D,20141208,000000,47.0161,47.6499,46.9478,47.4958,2034642.9879064,0
+ED.US,D,20141209,000000,47.3583,47.7163,47.1936,47.6013,2387173.5550303,0
+ED.US,D,20141210,000000,47.5515,47.92,47.1116,47.136,1873037.1242691,0
+ED.US,D,20141211,000000,47.142,48.002,47.142,47.8859,2417550.6664593,0
+ED.US,D,20141212,000000,47.6987,48.2936,47.5934,47.6499,2676514.4390244,0
+ED.US,D,20141215,000000,47.8635,47.8635,47.2599,47.6013,3583541.3718122,0
+ED.US,D,20141216,000000,47.6559,48.3472,47.2902,47.6685,3718920.1483243,0
+ED.US,D,20141217,000000,47.5652,48.1658,47.3583,48.1463,4193305.7656152,0
+ED.US,D,20141218,000000,48.162,48.7256,47.9738,48.7256,3570160.1839839,0
+ED.US,D,20141219,000000,48.7851,49.0991,48.5101,48.8231,4767708.3017228,0
+ED.US,D,20141222,000000,49.2356,49.2424,48.5988,49.0074,2205565.1279954,0
+ED.US,D,20141223,000000,49.0435,49.2687,48.8992,49.0601,2141990.8985065,0
+ED.US,D,20141224,000000,49.0914,49.8851,49.0757,49.7271,1664041.818291,0
+ED.US,D,20141226,000000,49.8558,50.6487,49.7349,50.361,2807835.4823587,0
+ED.US,D,20141229,000000,50.2956,51.2191,50.2956,50.9081,3312998.1392918,0
+ED.US,D,20141230,000000,50.8339,50.8339,49.6237,49.7271,2577977.2545963,0
+ED.US,D,20141231,000000,49.8558,50.1084,49.0153,49.0601,2777887.0119377,0
+ED.US,D,20150102,000000,49.1265,49.4091,48.6662,49.3078,2275671.5182985,0
+ED.US,D,20150105,000000,49.2297,49.3956,48.5764,48.8358,3316660.0460842,0
+ED.US,D,20150106,000000,48.867,49.8256,48.8144,49.1118,4310509.3430265,0
+ED.US,D,20150107,000000,49.2503,50.0489,48.8592,49.8412,2924483.2620995,0
+ED.US,D,20150108,000000,49.966,50.3668,49.849,50.1523,2732170.0898933,0
+ED.US,D,20150109,000000,50.2479,50.279,49.534,49.8908,1823534.2151405,0
+ED.US,D,20150112,000000,49.9816,50.0772,49.3867,49.7213,1921734.0242298,0
+ED.US,D,20150113,000000,49.654,50.3668,49.2903,49.6237,3411596.8511373,0
+ED.US,D,20150114,000000,49.3127,50.1961,49.2025,50.16,3204431.9858269,0
+ED.US,D,20150115,000000,50.2332,50.9383,50.003,50.8144,2423323.9891256,0
+ED.US,D,20150116,000000,50.9861,51.3946,50.9236,51.3566,2584156.6582174,0
+ED.US,D,20150120,000000,51.4708,52.0627,51.3879,52.0168,3496027.8496687,0
+ED.US,D,20150121,000000,51.9192,52.4791,51.5672,52.3571,3027385.8167924,0
+ED.US,D,20150122,000000,52.5161,52.7316,51.8238,52.0627,2678588.9384477,0
+ED.US,D,20150123,000000,52.2489,52.5258,52.1143,52.3015,1900176.8680856,0
+ED.US,D,20150126,000000,52.2918,52.3454,51.7642,52.3308,1944101.2913698,0
+ED.US,D,20150127,000000,52.3094,52.8886,52.2264,52.678,2349960.747528,0
+ED.US,D,20150128,000000,52.7189,53.6971,52.5015,52.6556,3157752.1597001,0
+ED.US,D,20150129,000000,52.6126,53.1705,52.1387,53.0661,2827556.0450935,0
+ED.US,D,20150130,000000,52.8799,52.9365,51.4444,51.4892,7245415.3496342,0
+ED.US,D,20150202,000000,51.4892,51.7945,50.7218,51.6249,3607094.0671941,0
+ED.US,D,20150203,000000,51.5107,51.6393,51.0202,51.2766,4141750.9171162,0
+ED.US,D,20150204,000000,51.1645,51.4834,50.5989,50.711,3166345.4889974,0
+ED.US,D,20150205,000000,51.0007,51.2151,50.5004,51.1382,2003923.3738539,0
+ED.US,D,20150206,000000,50.8749,50.9714,49.4609,49.6237,5436330.8484708,0
+ED.US,D,20150209,000000,49.6237,49.9222,48.9246,49.0835,3838246.4216359,0
+ED.US,D,20150210,000000,49.0016,49.9085,48.9957,49.7963,3151237.431654,0
+ED.US,D,20150211,000000,49.5204,49.573,48.7627,49.0074,4022212.3742144,0
+ED.US,D,20150212,000000,49.0601,49.1713,48.5764,48.7627,4170999.0004358,0
+ED.US,D,20150213,000000,48.7539,48.8231,47.5554,47.9796,4533629.2931265,0
+ED.US,D,20150217,000000,47.8304,48.6105,47.4433,47.9056,4868790.6703176,0
+ED.US,D,20150218,000000,48.1551,49.2162,47.8976,49.1021,3099646.6921615,0
+ED.US,D,20150219,000000,49.1292,49.2386,48.3218,48.6437,3374215.868694,0
+ED.US,D,20150220,000000,48.163,48.6358,46.8162,47.8557,6840367.0299287,0
+ED.US,D,20150223,000000,48.118,48.2604,47.6588,48.2438,3597989.0348754,0
+ED.US,D,20150224,000000,48.3141,49.5418,48.2731,48.9909,4330728.2778422,0
+ED.US,D,20150225,000000,49.0036,49.0698,47.8158,47.884,2636722.6072758,0
+ED.US,D,20150226,000000,47.8976,48.118,47.2902,47.3369,2441822.2071678,0
+ED.US,D,20150227,000000,47.3369,47.6149,47.134,47.3954,2177948.546694,0
+ED.US,D,20150302,000000,47.3369,47.3438,46.1715,46.4066,3413033.5163337,0
+ED.US,D,20150303,000000,46.4105,46.7811,46.0322,46.669,2337431.7144307,0
+ED.US,D,20150304,000000,46.5324,46.6309,46.3091,46.4407,1680004.0812793,0
+ED.US,D,20150305,000000,46.6074,46.9079,46.3978,46.7811,1578894.0253468,0
+ED.US,D,20150306,000000,46.0829,46.0829,44.7927,45.0238,4843384.9742148,0
+ED.US,D,20150309,000000,45.2491,45.5114,45.0404,45.3564,2102835.8755281,0
+ED.US,D,20150310,000000,45.2998,45.8371,45.0921,45.1009,3357477.3347895,0
+ED.US,D,20150311,000000,45.2189,45.2725,44.6698,44.8298,2674472.7542235,0
+ED.US,D,20150312,000000,45.0404,46.2876,45.0404,46.0907,3687990.3155957,0
+ED.US,D,20150313,000000,46.0741,46.0741,45.2423,45.6684,3049611.5708722,0
+ED.US,D,20150316,000000,45.9922,46.6855,45.9922,46.3276,3461389.9645847,0
+ED.US,D,20150317,000000,46.3851,46.5042,45.8224,45.9201,2246577.2535224,0
+ED.US,D,20150318,000000,45.9288,47.0415,45.528,46.6074,5673329.3330231,0
+ED.US,D,20150319,000000,46.3931,46.5402,45.57,45.6684,5019232.384067,0
+ED.US,D,20150320,000000,45.9463,46.3764,45.6616,46.1434,5590201.6902834,0
+ED.US,D,20150323,000000,46.1434,46.5793,46.0439,46.1882,2049149.102016,0
+ED.US,D,20150324,000000,46.0829,46.4681,45.5944,45.6996,2304792.4449553,0
+ED.US,D,20150325,000000,45.8371,46.1628,45.4617,45.4744,2923590.0890903,0
+ED.US,D,20150326,000000,45.488,45.7376,44.0272,44.1394,7853431.3393261,0
+ED.US,D,20150327,000000,44.6202,45.4802,44.5898,44.8913,6337283.9997039,0
+ED.US,D,20150330,000000,44.9263,45.6908,44.8649,45.6333,3857177.382514,0
+ED.US,D,20150331,000000,45.5944,46.2038,45.4744,45.7884,3243844.3985015,0
+ED.US,D,20150401,000000,45.7669,46.1063,45.2725,45.9014,2958224.8978034,0
+ED.US,D,20150402,000000,45.843,46.0439,45.6557,45.7503,2645298.5038049,0
+ED.US,D,20150406,000000,45.8224,46.5109,45.8224,46.2038,2134138.974589,0
+ED.US,D,20150407,000000,46.1628,46.315,45.4286,45.4802,1760119.9569369,0
+ED.US,D,20150408,000000,45.528,45.6422,45.1009,45.488,2087650.9089131,0
+ED.US,D,20150409,000000,45.4207,45.447,44.9721,45.2344,2284707.845001,0
+ED.US,D,20150410,000000,45.4207,45.9328,45.2871,45.6831,1539063.2262338,0
+ED.US,D,20150413,000000,45.724,45.8722,45.3476,45.3846,1147267.9122371,0
+ED.US,D,20150414,000000,45.488,45.843,45.4139,45.6557,1255843.2948146,0
+ED.US,D,20150415,000000,45.6479,46.1063,45.5601,45.6098,1523567.5461609,0
+ED.US,D,20150416,000000,45.5601,45.8127,45.1515,45.724,2340105.0807169,0
+ED.US,D,20150417,000000,45.5514,46.1481,45.5036,45.7464,3083313.2137549,0
+ED.US,D,20150420,000000,45.8937,46.7431,45.8869,46.3931,2119470.8382801,0
+ED.US,D,20150421,000000,46.3931,46.8718,45.9395,46.1434,2589091.1570932,0
+ED.US,D,20150422,000000,46.114,46.4066,45.805,46.2692,2489184.9876278,0
+ED.US,D,20150423,000000,46.2194,46.8396,46.114,46.6144,2091780.4240777,0
+ED.US,D,20150424,000000,46.5236,47.3145,46.3764,46.9167,1886542.3923891,0
+ED.US,D,20150427,000000,47.0219,47.0219,46.1346,46.3091,2053544.2105326,0
+ED.US,D,20150428,000000,46.1628,46.7489,45.8937,46.7431,2335262.8729672,0
+ED.US,D,20150429,000000,46.4496,46.7285,46.1346,46.5997,2649294.7095652,0
+ED.US,D,20150430,000000,46.4808,46.5402,45.7309,46.2038,4829928.9280287,0
+ED.US,D,20150501,000000,46.1785,46.3764,45.8722,46.2876,2751874.2453167,0
+ED.US,D,20150504,000000,46.2692,46.9458,46.1346,46.6144,2387120.2312686,0
+ED.US,D,20150505,000000,46.4173,46.5042,45.4744,45.6557,2991129.7606306,0
+ED.US,D,20150506,000000,45.6763,45.9113,45.2998,45.8635,3703912.5857627,0
+ED.US,D,20150507,000000,45.879,46.5109,45.7737,45.9679,3463014.2884041,0
+ED.US,D,20150508,000000,46.5109,46.7489,45.6178,45.8478,4499282.6378182,0
+ED.US,D,20150511,000000,45.8127,46.4066,45.7464,46.1715,4447196.6026155,0
+ED.US,D,20150512,000000,45.9463,46.0965,45.488,45.8869,3359307.7754571,0
+ED.US,D,20150513,000000,46.0322,46.2038,45.0599,45.2189,3532255.1930358,0
+ED.US,D,20150514,000000,45.5358,45.9463,45.3964,45.8635,2456128.357171,0
+ED.US,D,20150515,000000,46.0253,46.3978,45.8566,46.1434,2823083.0018482,0
+ED.US,D,20150518,000000,46.0234,46.5763,45.9445,46.3169,3289089.6103459,0
+ED.US,D,20150519,000000,46.114,46.5686,45.9171,46.3871,2072101.9050783,0
+ED.US,D,20150520,000000,46.4008,46.824,46.2974,46.5686,1971881.9457842,0
+ED.US,D,20150521,000000,46.5686,46.7479,46.3218,46.5617,1631132.853636,0
+ED.US,D,20150522,000000,46.4212,46.5617,46.1053,46.3871,1512242.399531,0
+ED.US,D,20150526,000000,46.3949,46.4447,45.9308,46.3306,2077537.8524059,0
+ED.US,D,20150527,000000,46.3169,46.6505,46.1287,46.5373,2503573.1741875,0
+ED.US,D,20150528,000000,46.5198,46.9244,46.5198,46.8952,2704116.6639284,0
+ED.US,D,20150529,000000,46.9177,47.1664,46.6747,46.9177,3164992.9112715,0
+ED.US,D,20150601,000000,46.9391,47.1664,46.7568,46.8162,1573465.2562179,0
+ED.US,D,20150602,000000,46.628,46.667,45.8917,46.3462,3243335.7718509,0
+ED.US,D,20150603,000000,46.1979,46.2399,45.1612,45.3476,3341349.9732311,0
+ED.US,D,20150604,000000,45.1438,45.5787,45.1438,45.2851,2228620.4767533,0
+ED.US,D,20150605,000000,45.0258,45.0707,44.3978,44.4661,4939000.6317732,0
+ED.US,D,20150608,000000,44.6942,44.975,44.3305,44.4066,4381450.4552923,0
+ED.US,D,20150609,000000,44.4504,44.7605,43.5249,44.3373,8773093.9527346,0
+ED.US,D,20150610,000000,44.702,44.859,43.6089,43.8146,6503340.3465333,0
+ED.US,D,20150611,000000,44.1257,44.3227,43.874,44.0351,2951970.6358244,0
+ED.US,D,20150612,000000,43.8673,44.0692,43.64,43.6527,1716150.4135467,0
+ED.US,D,20150615,000000,43.9121,43.9121,43.3085,43.4012,3331596.8521157,0
+ED.US,D,20150616,000000,43.327,43.6928,43.1378,43.6527,2258408.975889,0
+ED.US,D,20150617,000000,43.5708,44.2398,43.5708,44.1843,2686784.3904458,0
+ED.US,D,20150618,000000,44.2241,45.0258,44.2241,44.9137,4154476.8379491,0
+ED.US,D,20150619,000000,44.9576,45.1955,44.7235,44.7527,3402771.7685677,0
+ED.US,D,20150622,000000,44.7303,44.8766,44.429,44.5499,2221107.9790883,0
+ED.US,D,20150623,000000,44.4339,44.4973,43.8955,44.0565,2229370.0857886,0
+ED.US,D,20150624,000000,44.0272,44.2525,43.7376,43.8829,2330638.0620925,0
+ED.US,D,20150625,000000,43.9784,43.997,43.5484,43.6244,3491087.1980513,0
+ED.US,D,20150626,000000,43.5845,44.2007,43.3748,44.0789,2615216.7239795,0
+ED.US,D,20150629,000000,44.2398,44.6864,44.0866,44.1023,3126236.7910492,0
+ED.US,D,20150630,000000,44.2241,44.3071,43.7161,43.9121,3457336.3332348,0
+ED.US,D,20150701,000000,43.8595,44.2681,43.7844,44.2164,2441493.0354847,0
+ED.US,D,20150702,000000,44.4339,44.9829,44.4339,44.8669,2475890.963641,0
+ED.US,D,20150706,000000,44.8435,45.2637,44.7176,45.216,3250533.4542301,0
+ED.US,D,20150707,000000,45.3895,46.6582,45.3691,46.3383,6362539.9790909,0
+ED.US,D,20150708,000000,46.3383,46.7412,46.0965,46.4534,3355058.2818286,0
+ED.US,D,20150709,000000,46.4915,46.5686,45.6567,45.8917,2463504.4690607,0
+ED.US,D,20150710,000000,45.8411,46.6192,45.6713,46.1346,2713675.9736788,0
+ED.US,D,20150713,000000,46.271,46.5617,45.8615,46.0429,2536393.9495443,0
+ED.US,D,20150714,000000,46.0234,46.3383,45.7182,45.8411,2841829.3804741,0
+ED.US,D,20150715,000000,45.8411,46.1229,45.5787,46.1229,1570875.9774023,0
+ED.US,D,20150716,000000,46.2623,46.8952,46.1481,46.824,2108806.0859302,0
+ED.US,D,20150717,000000,46.6582,46.7655,46.354,46.5071,2772727.9379885,0
+ED.US,D,20150720,000000,46.431,46.5977,46.1795,46.5831,2302040.1184835,0
+ED.US,D,20150721,000000,46.5002,46.6505,46.1287,46.6426,3663227.5810049,0
+ED.US,D,20150722,000000,46.6426,47.2745,46.5198,47.1888,3619201.637482,0
+ED.US,D,20150723,000000,47.0834,47.1664,45.883,46.3949,3675221.3255706,0
+ED.US,D,20150724,000000,46.3218,46.4076,45.9083,46.2048,3305231.3283016,0
+ED.US,D,20150727,000000,46.2799,47.0922,46.2048,46.7479,3073911.8243757,0
+ED.US,D,20150728,000000,46.6904,47.0083,46.5442,46.9615,2247336.0916703,0
+ED.US,D,20150729,000000,46.9391,47.4169,46.5071,47.295,4290507.8050857,0
+ED.US,D,20150730,000000,47.144,48.0625,47.0443,47.9093,2509767.959663,0
+ED.US,D,20150731,000000,48.2527,48.6779,48.1463,48.2438,2814774.7495849,0
+ED.US,D,20150803,000000,48.3365,48.7597,48.1727,48.397,2069204.9891755,0
+ED.US,D,20150804,000000,48.2887,48.3424,47.8723,47.9767,2619171.9114616,0
+ED.US,D,20150805,000000,48.0985,48.2731,47.8323,48.1063,1751476.3802487,0
+ED.US,D,20150806,000000,48.0829,48.3502,47.5261,48.3424,3740822.8834629,0
+ED.US,D,20150807,000000,48.0244,49.5788,47.9327,49.4278,4565457.426149,0
+ED.US,D,20150810,000000,49.5106,50.0654,49.2356,49.4278,3405541.5278077,0
+ED.US,D,20150811,000000,49.4746,50.3151,49.341,49.9573,3097844.9642885,0
+ED.US,D,20150812,000000,49.7846,50.8027,49.6929,50.5287,4184133.0531374,0
+ED.US,D,20150813,000000,50.3015,50.9198,49.89,50.7705,2562357.4942315,0
+ED.US,D,20150814,000000,50.5823,51.1109,50.361,51.0758,2725014.4512494,0
+ED.US,D,20150817,000000,51.2494,51.3654,50.8349,51.104,2174859.8703404,0
+ED.US,D,20150818,000000,51.0182,51.0758,50.7432,50.9519,2199141.6656185,0
+ED.US,D,20150819,000000,50.7929,51.3488,50.515,51.225,1920706.5163591,0
+ED.US,D,20150820,000000,50.9597,51.5663,50.8262,51.1908,2298735.070712,0
+ED.US,D,20150821,000000,51.0348,51.3245,50.5853,50.6077,2822058.5703485,0
+ED.US,D,20150824,000000,49.3488,50.163,48.2624,48.5471,5311851.6539517,0
+ED.US,D,20150825,000000,48.9518,49.5584,47.612,47.6509,3698739.1554161,0
+ED.US,D,20150826,000000,48.156,48.7987,47.6568,48.631,3149312.6489462,0
+ED.US,D,20150827,000000,48.9012,49.1274,48.4008,48.9518,3108455.3674197,0
+ED.US,D,20150828,000000,48.6466,48.9762,48.0167,48.7227,3123467.0318091,0
+ED.US,D,20150831,000000,48.5695,48.6535,47.6509,48.1922,2900773.6718031,0
+ED.US,D,20150901,000000,47.6207,47.7495,46.8766,47.1751,3057679.8662078,0
+ED.US,D,20150902,000000,47.5719,47.5719,46.6991,47.2307,1866924.3753501,0
+ED.US,D,20150903,000000,47.3877,47.6636,47.2053,47.4032,1657676.8069607,0
+ED.US,D,20150904,000000,47.0219,47.2219,46.3383,46.6221,2371055.4225847,0
+ED.US,D,20150908,000000,47.0512,47.7719,47.0366,47.7572,2373145.3038624,0
+ED.US,D,20150909,000000,47.8869,48.0683,46.8825,46.9605,2593882.091995,0
+ED.US,D,20150910,000000,47.0151,47.5573,46.9458,47.1664,2142655.3946145,0
+ED.US,D,20150911,000000,47.0064,47.8109,46.9683,47.7962,1862877.9221989,0
+ED.US,D,20150914,000000,47.8109,48.1687,47.6939,47.9845,1688875.3094119,0
+ED.US,D,20150915,000000,48.2341,48.2341,47.4667,48.0001,1617078.9660441,0
+ED.US,D,20150916,000000,48.0167,48.8835,47.9163,48.6836,2252531.0566131,0
+ED.US,D,20150917,000000,48.7304,50.0313,48.5628,49.4199,2570330.42207,0
+ED.US,D,20150918,000000,49.1215,50.5589,49.1128,49.8314,5834181.485797,0
+ED.US,D,20150921,000000,49.9484,50.3015,49.5788,49.8178,2839288.2981352,0
+ED.US,D,20150922,000000,49.5487,49.9484,49.4569,49.7876,2556681.589976,0
+ED.US,D,20150923,000000,49.7642,50.4,49.5584,50.2011,2374893.7079736,0
+ED.US,D,20150924,000000,50.086,50.6993,50.086,50.5238,3218641.7428762,0
+ED.US,D,20150925,000000,50.6146,51.1908,50.3775,50.7598,3066812.5858643,0
+ED.US,D,20150928,000000,50.7511,51.1002,50.3376,50.4224,2743000.9662702,0
+ED.US,D,20150929,000000,50.5238,50.636,49.9943,50.4848,2888499.9774882,0
+ED.US,D,20150930,000000,50.6681,51.3059,50.4077,51.2124,2677684.485412,0
+ED.US,D,20151001,000000,51.2747,51.3176,50.0703,50.2771,3389625.4103827,0
+ED.US,D,20151002,000000,50.7755,51.2191,50.322,51.0495,2622208.2895103,0
+ED.US,D,20151005,000000,51.1977,51.4815,50.6838,51.3898,2343371.161124,0
+ED.US,D,20151006,000000,51.2191,51.3108,50.1405,50.2937,4483130.6652928,0
+ED.US,D,20151007,000000,50.3151,50.4077,49.6949,50.1094,3775976.5733962,0
+ED.US,D,20151008,000000,49.9484,50.7929,49.811,50.7676,2148882.9947127,0
+ED.US,D,20151009,000000,50.7208,50.9178,50.086,50.1231,2161021.3287094,0
+ED.US,D,20151012,000000,50.1405,50.7598,50.0636,50.3834,1725266.725892,0
+ED.US,D,20151013,000000,50.3932,50.5365,50.0772,50.2098,2095755.095242,0
+ED.US,D,20151014,000000,50.3376,50.4672,50.0557,50.163,2189408.0281852,0
+ED.US,D,20151015,000000,50.322,51.0261,50.1094,50.9178,2042629.2466852,0
+ED.US,D,20151016,000000,51.1977,51.6717,51.0903,51.34,2383982.332981,0
+ED.US,D,20151019,000000,51.0261,51.2747,50.4848,51.2747,2938304.3709621,0
+ED.US,D,20151020,000000,51.1002,51.6023,51.0495,51.4493,1815162.3845459,0
+ED.US,D,20151021,000000,51.6413,51.8861,51.225,51.3059,1284737.595484,0
+ED.US,D,20151022,000000,51.4746,52.05,51.3303,51.9222,1587186.8957558,0
+ED.US,D,20151023,000000,51.7788,52.0061,51.1908,51.3586,2189745.4035241,0
+ED.US,D,20151026,000000,51.4571,51.5097,50.868,51.3586,2065860.9740397,0
+ED.US,D,20151027,000000,51.2747,51.6717,51.1187,51.5175,2020699.8496658,0
+ED.US,D,20151028,000000,51.5097,51.6637,50.1474,50.8768,2575992.995385,0
+ED.US,D,20151029,000000,50.5999,50.7755,49.6648,50.0557,2469350.599171,0
+ED.US,D,20151030,000000,50.2391,50.6282,50.0557,50.3688,4620582.9157715,0
+ED.US,D,20151102,000000,50.3932,50.5512,49.7953,50.2449,2630652.927549,0
+ED.US,D,20151103,000000,50.1231,50.3151,49.6872,50.2849,2138989.3859942,0
+ED.US,D,20151104,000000,50.3619,50.8018,50.2011,50.4985,2529740.7848091,0
+ED.US,D,20151105,000000,50.3473,50.7082,49.9563,50.0636,2946070.1564954,0
+ED.US,D,20151106,000000,48.984,49.1751,47.137,47.4588,10670014.994983,0
+ED.US,D,20151109,000000,47.1574,47.7037,46.8766,47.4452,2996949.22886,0
+ED.US,D,20151110,000000,47.5428,48.3102,47.5428,48.0088,2425098.0296607,0
+ED.US,D,20151111,000000,48.0167,48.3248,47.8948,48.199,2463085.0571655,0
+ED.US,D,20151112,000000,48.1844,48.5842,47.6207,47.9093,2073433.9736651,0
+ED.US,D,20151113,000000,47.8792,48.2555,47.3058,47.4286,2623647.0056207,0
+ED.US,D,20151116,000000,47.4286,48.5812,47.4032,48.5588,2173724.6894892,0
+ED.US,D,20151117,000000,48.5442,49.0289,48.1346,48.3559,2696459.5768325,0
+ED.US,D,20151118,000000,48.3268,48.6573,47.8684,48.6193,2240377.340762,0
+ED.US,D,20151119,000000,48.8065,49.2015,48.6105,48.9206,3498959.6311081,0
+ED.US,D,20151120,000000,49.1021,49.4091,48.7587,49.0143,1800308.6405277,0
+ED.US,D,20151123,000000,49.0611,49.2941,48.6037,48.6368,1797725.5144538,0
+ED.US,D,20151124,000000,48.3639,48.5725,47.9571,48.2692,1751459.9729373,0
+ED.US,D,20151125,000000,48.278,48.3405,47.8919,48.0235,1179154.4963064,0
+ED.US,D,20151127,000000,48.0576,48.3268,48.0235,48.163,710279.68470076,0
+ED.US,D,20151130,000000,48.2097,48.4653,48.042,48.1172,2176566.2307162,0
+ED.US,D,20151201,000000,48.2936,48.5111,48.0069,48.4574,1460328.641097,0
+ED.US,D,20151202,000000,48.2341,48.4419,47.5446,47.5876,1678276.1863073,0
+ED.US,D,20151203,000000,47.4452,47.4452,46.6864,46.8377,3796249.8574305,0
+ED.US,D,20151204,000000,47.0103,48.1346,47.0103,48.1172,2865147.2462129,0
+ED.US,D,20151207,000000,48.1172,48.6271,47.884,48.6037,2268532.2869657,0
+ED.US,D,20151208,000000,48.5111,49.2532,48.2293,49.1372,2946289.6042841,0
+ED.US,D,20151209,000000,48.9938,49.5028,48.473,48.791,3684704.7515065,0
+ED.US,D,20151210,000000,48.6739,48.7666,47.1945,47.3429,3593642.1228357,0
+ED.US,D,20151211,000000,47.1624,47.5662,46.6991,47.0785,2639239.0786476,0
+ED.US,D,20151214,000000,47.3954,48.042,47.2804,48.0322,3067833.9409933,0
+ED.US,D,20151215,000000,48.2097,48.944,48.1687,48.5188,2552052.6772734,0
+ED.US,D,20151216,000000,48.7431,49.7817,48.6816,49.7193,2801470.4710284,0
+ED.US,D,20151217,000000,49.6802,50.1084,49.3107,49.7193,2385688.693357,0
+ED.US,D,20151218,000000,49.573,49.6658,48.7363,49.0006,4050373.4731599,0
+ED.US,D,20151221,000000,49.1878,49.4091,48.8065,49.0942,1986825.9300145,0
+ED.US,D,20151222,000000,49.1292,49.455,48.6447,49.3165,1725880.974609,0
+ED.US,D,20151223,000000,49.4803,50.2078,49.3371,50.161,1649183.9724451,0
+ED.US,D,20151224,000000,50.0372,50.2615,49.9982,50.1288,693328.88120618,0
+ED.US,D,20151228,000000,49.8831,50.4234,49.6802,50.3941,1398250.5533081,0
+ED.US,D,20151229,000000,50.3941,50.8339,50.2615,50.4331,1587233.0413188,0
+ED.US,D,20151230,000000,50.4331,50.7237,50.3307,50.517,998650.48641369,0
+ED.US,D,20151231,000000,50.4692,50.517,49.3956,49.7573,1528356.4301487,0
+ED.US,D,20160104,000000,49.4307,49.8744,49.1372,49.8597,2179787.1910174,0
+ED.US,D,20160105,000000,49.89,50.4508,49.2229,50.2536,1958969.3917853,0
+ED.US,D,20160106,000000,49.8968,50.6886,49.7046,50.4946,2171222.5745148,0
+ED.US,D,20160107,000000,49.967,51.067,49.9349,50.8827,4356346.243535,0
+ED.US,D,20160108,000000,50.9577,51.7165,50.8827,51.4297,7057561.8897327,0
+ED.US,D,20160111,000000,51.5546,52.2217,51.2268,51.3342,5528863.9824173,0
+ED.US,D,20160112,000000,51.3693,51.6326,50.4077,50.711,4056017.5882497,0
+ED.US,D,20160113,000000,50.8486,51.8636,50.7812,51.6249,4152125.4651473,0
+ED.US,D,20160114,000000,51.5321,52.6369,51.1596,52.3484,5015261.8147306,0
+ED.US,D,20160115,000000,51.4912,52.5424,51.4853,52.4,4957998.2473534,0
+ED.US,D,20160119,000000,52.6449,53.622,52.3738,53.4747,4355463.3250952,0
+ED.US,D,20160120,000000,53.1568,53.4591,52.4371,52.8398,4389739.2238736,0
+ED.US,D,20160121,000000,52.8398,53.4035,51.2512,52.4079,5923097.8330572,0
+ED.US,D,20160122,000000,52.8164,52.8944,51.615,52.6253,4060554.2098262,0
+ED.US,D,20160125,000000,52.7764,52.8242,52.2441,52.4996,2752834.0730281,0
+ED.US,D,20160126,000000,52.5844,53.5283,52.3912,52.6369,2727492.9807138,0
+ED.US,D,20160127,000000,52.5424,53.1402,52.2441,52.9023,2071817.8535013,0
+ED.US,D,20160128,000000,52.8331,53.9077,52.3738,53.5371,1838486.4030264,0
+ED.US,D,20160129,000000,53.9602,54.3504,53.581,53.7234,4896930.2346669,0
+ED.US,D,20160201,000000,53.7379,54.8205,53.4815,54.5192,3325324.1319115,0
+ED.US,D,20160202,000000,54.3173,55.1373,54.0998,55.0623,2222549.7715695,0
+ED.US,D,20160203,000000,55.1695,55.9809,55.1373,55.4864,2525773.2918436,0
+ED.US,D,20160204,000000,55.3022,55.621,54.759,55.3802,2261999.1006946,0
+ED.US,D,20160205,000000,55.1316,55.9293,54.2997,55.7742,3266937.6891668,0
+ED.US,D,20160208,000000,55.8512,56.6323,55.7196,56.5797,3688515.3495575,0
+ED.US,D,20160209,000000,56.6069,57.2115,56.3027,56.9892,3354317.9019059,0
+ED.US,D,20160210,000000,56.8946,57.0614,55.6953,56.8176,2604242.2836286,0
+ED.US,D,20160211,000000,56.8176,57.0429,55.8034,55.859,3213874.3934844,0
+ED.US,D,20160212,000000,56.1155,56.2657,54.5065,55.2661,4151430.2053306,0
+ED.US,D,20160216,000000,55.4124,55.5469,54.6478,55.4602,3403597.2614179,0
+ED.US,D,20160217,000000,55.0223,55.2622,54.1846,54.678,4168405.6197922,0
+ED.US,D,20160218,000000,54.7248,56.249,54.5835,55.7254,3581318.1811299,0
+ED.US,D,20160219,000000,55.4835,55.9604,54.4528,55.3831,3902338.5068879,0
+ED.US,D,20160222,000000,55.4835,56.015,54.9521,55.937,2305880.4547864,0
+ED.US,D,20160223,000000,55.937,56.5065,55.5382,56.3027,2289738.7368307,0
+ED.US,D,20160224,000000,56.0833,56.5787,55.6318,55.9293,2341710.9463112,0
+ED.US,D,20160225,000000,56.0063,56.6488,55.8209,56.6138,1808672.2674668,0
+ED.US,D,20160226,000000,56.1486,56.5211,54.836,54.9745,2809130.6344951,0
+ED.US,D,20160229,000000,54.8497,55.2729,54.7084,54.7084,3370553.9619016,0
+ED.US,D,20160301,000000,54.9823,55.3499,54.2304,54.5299,3128793.2552424,0
+ED.US,D,20160302,000000,54.5299,55.1316,53.4825,54.9364,3223751.5948915,0
+ED.US,D,20160303,000000,55.1013,55.1949,54.1554,55.1949,2629442.88834,0
+ED.US,D,20160304,000000,54.8956,55.8551,54.6703,55.7868,2133585.2278323,0
+ED.US,D,20160307,000000,55.7254,56.0765,55.47,56.0218,1708491.275537,0
+ED.US,D,20160308,000000,55.9809,57.0077,55.7576,56.9521,2328027.2486807,0
+ED.US,D,20160309,000000,56.7425,57.587,56.7425,56.8351,2691448.168685,0
+ED.US,D,20160310,000000,57.0546,57.3988,56.5933,57.0955,1660759.3305725,0
+ED.US,D,20160311,000000,57.2349,57.626,57.038,57.2593,1646630.5846229,0
+ED.US,D,20160314,000000,57.155,57.5948,56.8965,57.4124,1690254.5490187,0
+ED.US,D,20160315,000000,57.5539,57.9128,57.4221,57.7498,2183111.722471,0
+ED.US,D,20160316,000000,57.8337,58.2422,56.7006,58.1721,2560843.9197633,0
+ED.US,D,20160317,000000,58.2024,59.0781,57.9624,58.9834,3122676.4044955,0
+ED.US,D,20160318,000000,59.1706,59.4905,58.5007,58.805,5815034.1535011,0
+ED.US,D,20160321,000000,58.5007,58.8996,57.9185,58.415,1935163.4085349,0
+ED.US,D,20160322,000000,58.688,58.923,58.1877,58.2667,2040673.7002688,0
+ED.US,D,20160323,000000,58.3973,59.2838,57.9918,58.882,2103433.7169339,0
+ED.US,D,20160324,000000,58.8528,59.3286,58.6557,59.0478,1572763.8436595,0
+ED.US,D,20160328,000000,59.0478,59.5774,58.7728,59.0391,1753869.7967857,0
+ED.US,D,20160329,000000,59.0478,59.9372,58.9298,59.8913,1886301.4100043,0
+ED.US,D,20160330,000000,59.8358,60.1488,59.4389,59.7655,1702125.2387497,0
+ED.US,D,20160331,000000,59.8211,60.1897,59.4477,59.8748,3481777.0743412,0
+ED.US,D,20160401,000000,59.8669,60.3517,59.4905,60.1645,2308686.10502,0
+ED.US,D,20160404,000000,60.1732,60.2931,59.4604,60.0718,1767791.4004302,0
+ED.US,D,20160405,000000,60.0094,60.1244,59.0849,59.1785,3803900.7917846,0
+ED.US,D,20160406,000000,59.0527,59.119,58.568,58.9298,2065888.6613775,0
+ED.US,D,20160407,000000,58.8528,59.6115,58.8275,59.3657,1964146.9239596,0
+ED.US,D,20160408,000000,59.5169,59.9225,59.3521,59.4213,1293979.0135779,0
+ED.US,D,20160411,000000,59.4477,59.8055,58.9834,59.0595,1312695.653952,0
+ED.US,D,20160412,000000,59.0088,59.4769,58.8138,59.431,1679500.5819136,0
+ED.US,D,20160413,000000,59.3979,59.3979,58.3798,58.805,2030841.6189677,0
+ED.US,D,20160414,000000,58.7036,58.959,58.5007,58.8275,1680473.7405655,0
+ED.US,D,20160415,000000,58.8528,59.3657,58.7182,59.2731,1481677.629479,0
+ED.US,D,20160418,000000,58.882,59.2127,58.3973,59.2127,2002068.3222192,0
+ED.US,D,20160419,000000,59.1629,59.4146,58.7182,59.3979,1834483.0190674,0
+ED.US,D,20160420,000000,59.3355,59.4681,57.2593,57.4037,2792685.3812803,0
+ED.US,D,20160421,000000,57.2593,57.5373,55.2729,55.5635,4799746.6534217,0
+ED.US,D,20160422,000000,55.8209,56.2433,55.6318,55.937,2146197.3229429,0
+ED.US,D,20160425,000000,55.8434,56.5708,55.7254,56.4606,2192379.8024458,0
+ED.US,D,20160426,000000,56.4695,56.7659,56.2276,56.2948,2055205.4508024,0
+ED.US,D,20160427,000000,56.5153,57.629,56.4285,57.4525,2210817.5185276,0
+ED.US,D,20160428,000000,57.1141,58.0307,56.8274,58.0307,2169259.8498997,0
+ED.US,D,20160429,000000,57.6972,58.3213,57.1315,58.295,2557692.6905354,0
+ED.US,D,20160502,000000,58.3437,59.196,58.1166,58.923,2159426.7431417,0
+ED.US,D,20160503,000000,58.9747,59.3141,58.5553,58.7796,2015010.6144699,0
+ED.US,D,20160504,000000,58.6958,59.9001,58.65,59.5705,2058429.4874744,0
+ED.US,D,20160505,000000,59.3521,59.986,58.6958,59.0595,2565430.7887308,0
+ED.US,D,20160506,000000,58.9386,58.9463,56.9356,57.9537,4708721.9666585,0
+ED.US,D,20160509,000000,58.0629,58.4675,57.6387,58.101,2440960.8233242,0
+ED.US,D,20160510,000000,57.2496,58.415,57.1726,57.6815,5511921.3825784,0
+ED.US,D,20160511,000000,57.5948,58.4539,57.3364,58.1643,11814338.820297,0
+ED.US,D,20160512,000000,58.2188,58.7796,57.6651,58.5768,3915681.7528087,0
+ED.US,D,20160513,000000,58.5466,58.7036,58.1166,58.3126,2431679.4124089,0
+ED.US,D,20160516,000000,58.1712,58.3691,57.6036,58.3623,2394084.1094616,0
+ED.US,D,20160517,000000,58.1867,58.2706,56.6498,56.9951,3548343.5872297,0
+ED.US,D,20160518,000000,56.7679,57.2476,55.8522,56.095,3864167.9225879,0
+ED.US,D,20160519,000000,56.057,56.6655,55.4416,56.6411,2675302.3489016,0
+ED.US,D,20160520,000000,56.8293,56.9561,56.2774,56.9005,2754817.3067825,0
+ED.US,D,20160523,000000,57.0419,57.0926,56.484,56.5377,2029909.4785941,0
+ED.US,D,20160524,000000,56.5787,57.0116,56.412,56.8848,1936256.5456508,0
+ED.US,D,20160525,000000,56.7522,56.8147,56.3008,56.606,2206642.8832569,0
+ED.US,D,20160526,000000,56.6732,57.4301,56.6655,57.352,1451350.7654409,0
+ED.US,D,20160527,000000,57.508,57.6407,57.0136,57.3588,1435136.2400412,0
+ED.US,D,20160531,000000,57.1375,57.8796,57.0176,57.7694,3612999.6738078,0
+ED.US,D,20160601,000000,57.7937,58.099,57.6407,58.0756,2202597.4555626,0
+ED.US,D,20160602,000000,58.0045,58.1468,57.5158,58.0677,2144942.1636281,0
+ED.US,D,20160603,000000,58.5261,59.7139,58.5261,59.4173,2846856.1704759,0
+ED.US,D,20160606,000000,59.2662,59.5735,58.8176,59.1706,2383867.4818019,0
+ED.US,D,20160607,000000,59.196,59.4622,58.7212,58.8616,2143209.1413712,0
+ED.US,D,20160608,000000,58.8616,59.511,58.7845,59.4534,1541827.8581892,0
+ED.US,D,20160609,000000,59.4622,60.455,59.4622,60.3545,2011150.7944849,0
+ED.US,D,20160610,000000,60.3858,60.9435,60.3077,60.8275,3679660.5287363,0
+ED.US,D,20160613,000000,60.8275,61.1415,60.5496,60.8919,2898433.579028,0
+ED.US,D,20160614,000000,60.8655,61.7032,60.5447,61.7032,3037736.7793134,0
+ED.US,D,20160615,000000,61.7032,61.8193,60.7037,60.9582,2685662.5405352,0
+ED.US,D,20160616,000000,61.0255,61.7676,60.9679,61.4653,3097062.5406305,0
+ED.US,D,20160617,000000,61.3941,61.5677,60.694,61.3794,4892648.9518726,0
+ED.US,D,20160620,000000,61.4653,61.4848,60.221,60.8441,2672822.7939802,0
+ED.US,D,20160621,000000,61.0099,61.1357,60.5905,60.851,1730607.3057225,0
+ED.US,D,20160622,000000,60.9241,61.0411,60.6462,60.8441,1625199.5596844,0
+ED.US,D,20160623,000000,60.8051,60.8051,60.1654,60.6081,1995479.7612724,0
+ED.US,D,20160624,000000,60.575,62.1928,60.3458,61.829,5365107.7355419,0
+ED.US,D,20160627,000000,61.8758,63.1456,61.6944,62.8695,4510770.8321043,0
+ED.US,D,20160628,000000,62.7291,62.7535,61.7519,62.4532,3188133.3729568,0
+ED.US,D,20160629,000000,62.4677,62.8159,61.9491,62.3507,2387285.3298386,0
+ED.US,D,20160630,000000,62.4356,63.4302,62.223,63.4302,2818015.193568,0
+ED.US,D,20160701,000000,63.7227,63.8574,62.6404,63.484,1995904.3004523,0
+ED.US,D,20160705,000000,63.6506,64.5663,63.5863,64.4015,2724450.4499231,0
+ED.US,D,20160706,000000,64.0457,64.3781,63.4994,64.3031,2262097.5445624,0
+ED.US,D,20160707,000000,64.0837,64.1469,62.8617,63.0762,3002051.9026766,0
+ED.US,D,20160708,000000,62.8842,63.4147,62.3342,63.3815,2960534.22687,0
+ED.US,D,20160711,000000,63.0285,63.4625,62.3673,63.241,3094960.3538694,0
+ED.US,D,20160712,000000,62.8159,62.9719,62.0816,62.1128,3053431.3980361,0
+ED.US,D,20160713,000000,62.4121,62.735,62.1363,62.6257,2624626.3170144,0
+ED.US,D,20160714,000000,62.1206,62.4971,61.9939,62.3897,2106156.3051541,0
+ED.US,D,20160715,000000,62.4044,62.7057,61.9792,62.4121,2224157.6880776,0
+ED.US,D,20160718,000000,62.6404,62.8315,62.1948,62.341,2001273.5930777,0
+ED.US,D,20160719,000000,62.3653,62.5536,62.0358,62.381,1267254.5798289,0
+ED.US,D,20160720,000000,62.381,62.5068,61.8758,62.223,1998874.023799,0
+ED.US,D,20160721,000000,62.223,62.9963,61.7734,62.9963,2446148.6100682,0
+ED.US,D,20160722,000000,62.9183,64.0807,62.9183,64.0124,2367008.9694334,0
+ED.US,D,20160725,000000,63.9969,64.0837,63.5697,64.0222,1636002.7487235,0
+ED.US,D,20160726,000000,64.03,64.03,63.1133,63.4381,1591578.9279014,0
+ED.US,D,20160727,000000,63.2811,63.3356,61.7519,62.6326,3562948.1452073,0
+ED.US,D,20160728,000000,62.6326,63.1309,62.3897,62.9885,1169927.4346097,0
+ED.US,D,20160729,000000,62.9106,63.7531,62.7301,63.1456,2965508.718567,0
+ED.US,D,20160801,000000,62.8539,63.5648,62.8315,63.4459,1729940.7587006,0
+ED.US,D,20160802,000000,63.2323,63.4059,62.7984,63.1797,1422295.4680293,0
+ED.US,D,20160803,000000,63.1133,63.2313,61.9411,62.2142,2015859.6928301,0
+ED.US,D,20160804,000000,62.3176,62.6112,61.9237,62.1293,1725772.2761716,0
+ED.US,D,20160805,000000,61.8622,62.0084,61.2351,61.3093,2492722.8141285,0
+ED.US,D,20160808,000000,61.3707,61.7969,61.0547,61.2313,1729696.6999449,0
+ED.US,D,20160809,000000,61.3268,61.7598,61.0304,61.5774,1812393.6507626,0
+ED.US,D,20160810,000000,61.7598,61.8914,61.4887,61.6944,1743588.5653377,0
+ED.US,D,20160811,000000,61.5774,61.8387,61.3863,61.8124,1810442.206174,0
+ED.US,D,20160812,000000,62.0816,62.3108,61.8387,62.1293,2307444.2766454,0
+ED.US,D,20160815,000000,62.0348,62.2474,60.5145,60.6345,3982838.9289043,0
+ED.US,D,20160816,000000,60.4911,60.532,59.7119,59.7119,2765375.4116088,0
+ED.US,D,20160817,000000,59.6466,60.8021,58.923,60.7446,3023844.9139208,0
+ED.US,D,20160818,000000,60.5768,61.6438,60.5768,61.5423,3418335.1287999,0
+ED.US,D,20160819,000000,61.2692,61.3004,60.3868,60.8402,2338559.7170832,0
+ED.US,D,20160822,000000,61.0528,61.3493,60.8187,61.0401,1170739.5965194,0
+ED.US,D,20160823,000000,60.9933,61.3873,60.81,60.81,1025065.2321618,0
+ED.US,D,20160824,000000,60.6266,60.8402,60.1488,60.6988,1623955.6803959,0
+ED.US,D,20160825,000000,60.7593,61.1484,60.5457,60.8021,1536223.7359207,0
+ED.US,D,20160826,000000,60.8402,61.1825,59.4057,59.4622,1416573.4182107,0
+ED.US,D,20160829,000000,59.7343,60.1732,59.5451,59.8455,2335451.5570473,0
+ED.US,D,20160830,000000,59.7031,60.101,59.2975,59.3296,1532219.3265047,0
+ED.US,D,20160831,000000,59.393,59.8699,59.0995,59.8455,2831676.3311455,0
+ED.US,D,20160901,000000,59.7674,59.8455,59.4183,59.5511,1287070.5100606,0
+ED.US,D,20160902,000000,59.5588,60.3634,59.3706,60.0864,2044419.6945317,0
+ED.US,D,20160906,000000,60.1078,60.8021,60.0952,60.6656,1459598.5157439,0
+ED.US,D,20160907,000000,60.6032,60.6715,60.1829,60.4501,1472776.6630946,0
+ED.US,D,20160908,000000,60.2912,60.6569,60.0133,60.3399,1866959.2408867,0
+ED.US,D,20160909,000000,59.5511,59.8368,58.0005,58.0171,4151543.0055959,0
+ED.US,D,20160912,000000,58.057,59.3609,58.057,59.2117,3139329.8254727,0
+ED.US,D,20160913,000000,59.2341,59.2418,58.137,58.2395,2085321.0707074,0
+ED.US,D,20160914,000000,58.8138,59.3609,58.5427,58.9552,2546693.6392176,0
+ED.US,D,20160915,000000,58.9786,59.4253,58.6861,59.2975,1773912.3530048,0
+ED.US,D,20160916,000000,59.1766,59.9401,59.0128,59.8953,3643714.1605754,0
+ED.US,D,20160919,000000,59.8875,60.8021,59.8875,60.7593,2206913.6038935,0
+ED.US,D,20160920,000000,60.9445,61.1045,60.729,60.8704,3091127.195765,0
+ED.US,D,20160921,000000,60.81,62.103,60.729,62.0806,2544284.8408263,0
+ED.US,D,20160922,000000,62.3196,62.8295,62.2337,62.7107,2423899.2704783,0
+ED.US,D,20160923,000000,62.5107,62.8442,62.2327,62.576,1558074.1727545,0
+ED.US,D,20160926,000000,62.5965,62.8169,62.2805,62.5575,1918207.4777556,0
+ED.US,D,20160927,000000,62.9475,63.2587,61.8134,61.912,2111807.5984425,0
+ED.US,D,20160928,000000,61.9685,62.066,61.0606,61.3727,2161857.0761291,0
+ED.US,D,20160929,000000,61.1649,61.2107,60.4286,60.8617,2061436.1272714,0
+ED.US,D,20160930,000000,61.0703,61.3277,59.4798,59.8875,3745667.1421264,0
+ED.US,D,20161003,000000,59.7674,59.8152,58.7796,59.0429,2435963.7715741,0
+ED.US,D,20161004,000000,58.9483,58.9483,57.5734,57.8757,3210850.3209191,0
+ED.US,D,20161005,000000,57.9128,58.3769,57.3725,57.6601,2944725.7824252,0
+ED.US,D,20161006,000000,57.4602,57.9195,57.0877,57.5227,2519048.3451214,0
+ED.US,D,20161007,000000,57.8971,58.5027,57.2867,57.2867,2634801.9263958,0
+ED.US,D,20161010,000000,57.2545,57.6768,57.0166,57.4212,1685251.3445269,0
+ED.US,D,20161011,000000,57.1921,57.5227,56.7415,56.9932,2602652.8253457,0
+ED.US,D,20161012,000000,57.0711,57.5003,56.9999,57.3169,2106112.2105049,0
+ED.US,D,20161013,000000,57.4445,58.5339,57.3384,58.0092,1990988.2598018,0
+ED.US,D,20161014,000000,57.7802,58.3613,57.3881,57.6514,1619797.4524365,0
+ED.US,D,20161017,000000,57.8425,58.1516,57.7957,58.057,1463622.408842,0
+ED.US,D,20161018,000000,58.3906,58.5992,57.5734,58.2472,2100188.1456659,0
+ED.US,D,20161019,000000,58.2638,58.6861,57.9771,58.4081,1869664.3963384,0
+ED.US,D,20161020,000000,58.4764,59.0517,58.3282,58.5505,1244078.2271501,0
+ED.US,D,20161021,000000,58.2315,58.4949,58.0005,58.1917,1325416.4475002,0
+ED.US,D,20161024,000000,58.5427,58.6286,57.8327,58.1917,1594875.7720173,0
+ED.US,D,20161025,000000,58.1516,58.6383,58.0171,58.5719,1601264.3688577,0
+ED.US,D,20161026,000000,58.5105,58.8528,58.2794,58.7572,1214130.7821861,0
+ED.US,D,20161027,000000,58.5105,58.7885,58.0649,58.4314,1579688.7544883,0
+ED.US,D,20161028,000000,58.5427,59.0517,58.4638,58.8469,1394356.8932435,0
+ED.US,D,20161031,000000,59.0283,60.4608,58.9015,60.0864,3152113.1718951,0
+ED.US,D,20161101,000000,60.0278,60.0278,58.7621,58.8917,2056157.0748583,0
+ED.US,D,20161102,000000,58.8743,58.961,58.0249,58.7105,2351621.9877978,0
+ED.US,D,20161103,000000,58.5505,59.0693,58.2559,58.7504,1907406.3396306,0
+ED.US,D,20161104,000000,59.8631,59.9753,58.5427,58.6539,2315691.0014913,0
+ED.US,D,20161107,000000,58.805,59.2887,57.9634,59.2799,2173361.6777266,0
+ED.US,D,20161108,000000,59.4253,60.14,59.3375,59.9099,1711763.5086859,0
+ED.US,D,20161109,000000,58.0171,58.3808,57.3812,57.468,3751192.3042092,0
+ED.US,D,20161110,000000,57.2993,57.2993,54.8682,56.2198,5020492.6706668,0
+ED.US,D,20161111,000000,56.2198,56.96,55.8834,56.0618,2634062.5719301,0
+ED.US,D,20161114,000000,55.6816,56.0618,55.2105,55.8444,3046865.3971423,0
+ED.US,D,20161115,000000,56.1428,57.0302,56.1349,56.6635,3189435.7032918,0
+ED.US,D,20161116,000000,56.8712,57.0087,55.7224,56.0765,2145361.5755233,0
+ED.US,D,20161117,000000,55.8902,56.5338,55.8678,56.2383,1435552.5755657,0
+ED.US,D,20161118,000000,56.1964,56.4723,55.6103,55.8288,2213392.440946,0
+ED.US,D,20161121,000000,56.0121,56.3271,55.7644,56.2841,2008666.1122787,0
+ED.US,D,20161122,000000,56.3886,56.6635,55.9166,56.4636,1739046.8164763,0
+ED.US,D,20161123,000000,56.0297,56.5017,55.7401,55.8444,1736256.5480972,0
+ED.US,D,20161125,000000,56.1252,56.9279,56.0033,56.7357,1158531.5314498,0
+ED.US,D,20161128,000000,56.8313,58.3964,56.8313,58.334,2570838.0232636,0
+ED.US,D,20161129,000000,58.1565,58.7913,58.1077,58.334,2476025.2985023,0
+ED.US,D,20161130,000000,57.5451,57.6319,56.0033,56.0209,4789125.9957209,0
+ED.US,D,20161201,000000,55.6522,56.0374,55.4904,55.779,2440191.7306066,0
+ED.US,D,20161202,000000,56.2774,56.6479,55.626,55.9575,1931791.7060613,0
+ED.US,D,20161205,000000,55.6522,56.0121,55.2817,55.9789,2551173.8606615,0
+ED.US,D,20161206,000000,56.1798,56.1964,55.4465,55.5206,1801069.5295896,0
+ED.US,D,20161207,000000,55.707,56.5426,55.707,56.5338,1764577.6183279,0
+ED.US,D,20161208,000000,56.1165,56.7718,55.6679,56.6722,1580969.5502272,0
+ED.US,D,20161209,000000,56.7357,57.4251,56.5251,57.3627,2211381.5198538,0
+ED.US,D,20161212,000000,57.3033,58.606,57.2242,58.4695,2227376.5974648,0
+ED.US,D,20161213,000000,58.5105,59.04,58.4296,58.8402,2548900.4225884,0
+ED.US,D,20161214,000000,58.965,59.3443,57.0477,57.1794,2651927.057573,0
+ED.US,D,20161215,000000,57.1277,57.6932,56.8078,57.6085,2064952.4191761,0
+ED.US,D,20161216,000000,57.6417,58.9094,57.6417,58.3584,3796588.2582263,0
+ED.US,D,20161219,000000,58.6393,58.9824,58.2521,58.647,1434601.9769667,0
+ED.US,D,20161220,000000,58.6294,59.3141,58.4207,58.965,2025707.1559855,0
+ED.US,D,20161221,000000,58.965,59.3062,58.6938,58.7123,909287.0399204,0
+ED.US,D,20161222,000000,58.7026,59.1297,58.4548,59.0175,1479482.1261346,0
+ED.US,D,20161223,000000,59.1356,59.2712,58.8479,59.122,601134.14805537,0
+ED.US,D,20161227,000000,59.0245,59.3599,58.8226,59.2184,902221.6414886,0
+ED.US,D,20161228,000000,59.1922,59.1922,58.5652,58.6684,1072689.5041458,0
+ED.US,D,20161229,000000,58.7436,59.5305,58.7357,59.4731,1384188.4620607,0
+ED.US,D,20161230,000000,59.4808,59.6573,58.9435,59.159,1418491.0227198,0
+ED.US,D,20170103,000000,59.1922,59.2097,58.4062,59.122,2116780.0392256,0
+ED.US,D,20170104,000000,59.1922,59.5774,58.8557,59.0615,1568794.2997801,0
+ED.US,D,20170105,000000,59.0488,59.4106,58.5895,59.1922,2245400.0289361,0
+ED.US,D,20170106,000000,58.8479,59.433,58.7514,59.3677,1138909.4125829,0
+ED.US,D,20170109,000000,59.4974,59.4974,58.3789,58.4207,1842672.3183237,0
+ED.US,D,20170110,000000,58.3174,58.4695,57.9215,58.3252,1400858.2903491,0
+ED.US,D,20170111,000000,58.3174,58.7514,58.1409,58.6393,1605089.3233062,0
+ED.US,D,20170112,000000,58.6226,59.2097,58.2131,59.1132,1859502.1178974,0
+ED.US,D,20170113,000000,58.965,59.1356,58.644,59.0966,1469500.328118,0
+ED.US,D,20170117,000000,59.3296,59.9294,59.1512,59.9001,1995006.0001582,0
+ED.US,D,20170118,000000,59.6407,60.0854,59.514,59.7627,1812741.2806709,0
+ED.US,D,20170119,000000,59.3755,59.5384,58.8226,59.0078,1738032.6395461,0
+ED.US,D,20170120,000000,58.9435,59.2545,58.4451,58.6773,2534156.4024648,0
+ED.US,D,20170123,000000,58.8303,59.04,58.373,58.5817,1901932.4503956,0
+ED.US,D,20170124,000000,58.4695,58.7026,58.2442,58.4451,1923026.0999953,0
+ED.US,D,20170125,000000,58.2305,58.4296,57.9147,58.4062,2479511.8521551,0
+ED.US,D,20170126,000000,58.2218,59.0322,58.2218,58.6294,1807526.8320461,0
+ED.US,D,20170127,000000,58.8479,59.0245,58.5505,58.7123,1853558.5693762,0
+ED.US,D,20170130,000000,58.886,59.0654,58.4628,58.8226,1986632.1186498,0
+ED.US,D,20170131,000000,58.965,59.8582,58.886,59.6973,3725089.2973759,0
+ED.US,D,20170201,000000,59.2712,59.433,58.6548,58.8782,2199813.3399252,0
+ED.US,D,20170202,000000,58.9922,59.8202,58.7514,59.7948,1853341.1725014,0
+ED.US,D,20170203,000000,59.8202,59.98,59.3677,59.5774,2867129.4545101,0
+ED.US,D,20170206,000000,59.8582,60.0113,59.4554,59.6573,2189839.7455641,0
+ED.US,D,20170207,000000,59.6651,59.9001,59.5491,59.826,1036102.225387,0
+ED.US,D,20170208,000000,59.9138,60.4677,59.9138,60.4209,1395598.7216179,0
+ED.US,D,20170209,000000,60.3244,60.573,59.6271,59.7314,2244172.5569589,0
+ED.US,D,20170210,000000,59.6486,60.1897,59.5608,60.0181,1646150.6707671,0
+ED.US,D,20170213,000000,60.2043,60.3594,59.6787,60.2531,2091808.1114157,0
+ED.US,D,20170214,000000,60.0854,60.2141,59.4798,59.7206,1547752.9484852,0
+ED.US,D,20170215,000000,59.3306,59.7763,59.1132,59.7295,1992797.1658735,0
+ED.US,D,20170216,000000,59.7119,60.3672,59.5901,60.2043,3643738.7715424,0
+ED.US,D,20170217,000000,60.0347,60.0347,58.8586,59.5647,3416573.3937482,0
+ED.US,D,20170221,000000,59.5647,60.5233,59.3385,60.3916,2288305.1480052,0
+ED.US,D,20170222,000000,60.3916,60.8528,60.1322,60.7885,2974785.0021975,0
+ED.US,D,20170223,000000,61.0167,61.5813,60.8383,61.5189,1774345.0958406,0
+ED.US,D,20170224,000000,61.793,62.2065,61.6486,62.0865,1986199.375814,0
+ED.US,D,20170227,000000,62.0865,62.1674,61.7472,61.9715,1528890.6932233,0
+ED.US,D,20170228,000000,61.8261,62.5946,61.8037,62.4346,2131559.9503428,0
+ED.US,D,20170301,000000,61.5189,62.3283,61.2575,61.7382,2197432.2288716,0
+ED.US,D,20170302,000000,61.5667,62.8071,61.4224,62.5555,2671170.7828228,0
+ED.US,D,20170303,000000,62.6531,62.6531,61.7472,62.1353,1883996.1827656,0
+ED.US,D,20170306,000000,62.1353,62.4171,61.9491,62.1089,1639243.1927067,0
+ED.US,D,20170307,000000,61.9879,62.2883,61.906,62.1089,1342819.4775126,0
+ED.US,D,20170308,000000,61.6408,61.6642,61.122,61.1952,1483272.2150466,0
+ED.US,D,20170309,000000,61.2996,61.5901,60.8685,60.887,2192569.5119828,0
+ED.US,D,20170310,000000,61.2029,61.6067,61.0908,61.5754,1338421.2926252,0
+ED.US,D,20170313,000000,61.5754,61.8173,61.4224,61.8173,1744885.768388,0
+ED.US,D,20170314,000000,61.7842,62.0533,61.6154,61.9334,1484550.9598716,0
+ED.US,D,20170315,000000,62.1353,63.3015,61.9879,62.9223,1909111.6745495,0
+ED.US,D,20170316,000000,62.6755,62.9036,61.7472,61.8524,2335655.6229817,0
+ED.US,D,20170317,000000,62.0211,62.4766,61.9139,62.143,3688333.8436762,0
+ED.US,D,20170320,000000,62.3117,62.4424,61.5453,61.6642,1309099.3764048,0
+ED.US,D,20170321,000000,61.673,62.8627,61.633,62.6755,1978017.2547562,0
+ED.US,D,20170322,000000,62.93,63.4994,62.8159,63.3015,2517589.119872,0
+ED.US,D,20170323,000000,63.2118,63.7648,62.933,63.124,1568158.5164669,0
+ED.US,D,20170324,000000,63.124,63.7481,63.0177,63.5444,1394657.3521317,0
+ED.US,D,20170327,000000,63.6331,64.0066,63.3259,63.6585,2201044.9137301,0
+ED.US,D,20170328,000000,63.479,63.7237,63.2977,63.6419,1531839.9074308,0
+ED.US,D,20170329,000000,63.4312,63.6009,63.01,63.3572,1555792.5310258,0
+ED.US,D,20170330,000000,63.2031,63.2118,62.7584,63.0012,1020554.2470093,0
+ED.US,D,20170331,000000,62.9036,63.2771,62.6364,62.9367,1604582.7475695,0
+ED.US,D,20170403,000000,63.01,63.0753,62.5155,63.0753,2704865.2475068,0
+ED.US,D,20170404,000000,62.9681,63.4391,62.8071,63.1807,1394545.5773234,0
+ED.US,D,20170405,000000,63.0987,63.7023,62.8802,63.6419,1593248.3718269,0
+ED.US,D,20170406,000000,63.5131,63.6195,63.1972,63.479,1247226.3800072,0
+ED.US,D,20170407,000000,63.7706,63.8271,63.0499,63.0655,2453645.7258789,0
+ED.US,D,20170410,000000,63.1065,63.3338,62.8393,63.2206,1151183.1068979,0
+ED.US,D,20170411,000000,63.1065,63.2859,62.6531,63.1319,2138487.9375425,0
+ED.US,D,20170412,000000,62.9124,63.6896,62.7584,63.6809,2585897.8841299,0
+ED.US,D,20170413,000000,63.6009,63.8759,63.1728,63.6419,1948130.3117527,0
+ED.US,D,20170417,000000,63.7073,63.9169,63.5921,63.9169,1613114.5494494,0
+ED.US,D,20170418,000000,63.9335,64.2583,63.7462,64.0954,1911771.7098952,0
+ED.US,D,20170419,000000,63.9335,64.0807,63.6722,63.8447,2098687.9021383,0
+ED.US,D,20170420,000000,63.6497,63.6497,63.0499,63.4391,2266194.2451044,0
+ED.US,D,20170421,000000,63.4069,64.2416,63.3903,64.0954,2637345.0596486,0
+ED.US,D,20170424,000000,64.1362,64.4259,63.6722,64.3469,2152757.1710952,0
+ED.US,D,20170425,000000,64.0222,64.4103,63.9169,64.3469,1414109.2451437,0
+ED.US,D,20170426,000000,64.2836,64.5985,64.0954,64.1362,1356134.0106386,0
+ED.US,D,20170427,000000,64.1606,64.9105,64.0387,64.4942,1845123.1604502,0
+ED.US,D,20170428,000000,64.3381,64.4942,64.0066,64.2484,3566432.6479463,0
+ED.US,D,20170501,000000,64.265,64.3898,63.8359,63.9012,1584781.1737353,0
+ED.US,D,20170502,000000,64.0475,64.2933,63.8359,64.2339,1708188.7657348,0
+ED.US,D,20170503,000000,64.2241,64.304,63.7862,63.8271,1846643.9131171,0
+ED.US,D,20170504,000000,63.5834,64.0954,63.5531,63.9246,1972230.6011495,0
+ED.US,D,20170505,000000,64.3722,65.0032,64.03,64.6805,2036369.8574215,0
+ED.US,D,20170508,000000,64.2484,64.6551,64.0875,64.3381,1442068.3290686,0
+ED.US,D,20170509,000000,64.2484,64.3215,63.7706,63.8671,1816866.6940079,0
+ED.US,D,20170510,000000,63.9832,64.3128,63.8535,64.0544,1838576.6432385,0
+ED.US,D,20170511,000000,64.0222,64.4074,63.796,64.3966,1650757.0234167,0
+ED.US,D,20170512,000000,64.5566,64.8959,64.4347,64.7517,1582896.3838489,0
+ED.US,D,20170515,000000,64.8754,65.1455,64.6356,65.0773,1843987.9795991,0
+ED.US,D,20170516,000000,65.1027,65.1768,64.6872,64.6951,1575667.9377609,0
+ED.US,D,20170517,000000,64.8978,65.2919,64.5468,64.8754,2138430.5119529,0
+ED.US,D,20170518,000000,64.9583,65.4712,64.6054,65.3338,1973827.2376311,0
+ED.US,D,20170519,000000,65.3982,65.7092,65.0139,65.7005,1636595.4628444,0
+ED.US,D,20170522,000000,65.4802,66.3529,65.4802,66.1744,1671323.5881407,0
+ED.US,D,20170523,000000,66.2134,66.7215,66.1491,66.4698,2188215.4217446,0
+ED.US,D,20170524,000000,66.4417,66.7136,66.3626,66.5849,1996921.5537534,0
+ED.US,D,20170525,000000,66.6903,67.1642,66.4728,67.0657,1641343.3285541,0
+ED.US,D,20170526,000000,67.1135,67.3592,66.9107,67.1135,1374749.1307741,0
+ED.US,D,20170530,000000,67.0657,67.3534,66.9262,67.1973,1435792.5324936,0
+ED.US,D,20170531,000000,67.2861,68.0584,67.212,67.6791,2354107.6954609,0
+ED.US,D,20170601,000000,67.6616,68.2173,67.4343,68.2009,1794591.7179941,0
+ED.US,D,20170602,000000,68.5791,68.6601,68.0633,68.2837,1124967.2997994,0
+ED.US,D,20170605,000000,68.1696,68.2505,67.8673,67.8917,1047226.3824535,0
+ED.US,D,20170606,000000,68.0555,68.1199,67.6128,67.7687,1435794.5834075,0
+ED.US,D,20170607,000000,67.9659,68.626,67.7356,68.4728,1957035.3799648,0
+ED.US,D,20170608,000000,68.4135,68.4378,67.4256,67.8849,1972612.0711374,0
+ED.US,D,20170609,000000,67.6059,68.1374,67.5552,68.0555,1728136.9799138,0
+ED.US,D,20170612,000000,68.0555,68.4573,67.5474,68.0955,1891327.1745491,0
+ED.US,D,20170613,000000,67.7181,67.9151,67.451,67.7523,2064888.8408448,0
+ED.US,D,20170614,000000,68.308,68.6504,68.0477,68.3314,1606069.6601567,0
+ED.US,D,20170615,000000,68.4651,68.8815,67.9063,68.8815,2333823.1314001,0
+ED.US,D,20170616,000000,69.0766,69.5172,68.9536,69.3642,3640120.9593991,0
+ED.US,D,20170619,000000,69.2579,69.2882,68.9127,69.2794,2063934.140418,0
+ED.US,D,20170620,000000,69.3223,69.5885,69.2579,69.4539,1569472.1268285,0
+ED.US,D,20170621,000000,69.5172,69.5885,68.9536,69.1985,1388477.9485105,0
+ED.US,D,20170622,000000,69.0522,69.3691,68.7977,68.8308,1413123.7810083,0
+ED.US,D,20170623,000000,68.783,69.1174,68.4426,68.5363,1647840.6238319,0
+ED.US,D,20170626,000000,68.5928,69.1428,68.4476,68.6991,1698010.0799823,0
+ED.US,D,20170627,000000,68.308,68.4875,67.4567,67.5797,1915787.3993378,0
+ED.US,D,20170628,000000,67.8585,67.8975,66.8775,66.8863,1990406.8257073,0
+ED.US,D,20170629,000000,66.3812,66.5665,65.9443,66.0769,2583014.2991676,0
+ED.US,D,20170630,000000,66.1832,66.502,66.0516,66.0691,2377293.2772524,0
+ED.US,D,20170703,000000,66.3295,66.4417,65.8633,65.8633,1137139.4738755,0
+ED.US,D,20170705,000000,65.8897,65.9871,65.5366,65.7815,1897875.7426748,0
+ED.US,D,20170706,000000,65.6918,65.8897,65.4314,65.717,1468160.0558754,0
+ED.US,D,20170707,000000,65.8243,66.1315,65.6263,65.8292,1612975.0873034,0
+ED.US,D,20170710,000000,65.8964,66.1461,65.7005,65.7005,1607773.9696189,0
+ED.US,D,20170711,000000,65.8156,65.9277,65.4314,65.7317,1297250.2212699,0
+ED.US,D,20170712,000000,66.1997,66.3957,66.0691,66.3051,1508817.3732954,0
+ED.US,D,20170713,000000,66.1315,66.2311,65.6517,65.6674,1849847.4406499,0
+ED.US,D,20170714,000000,66.1315,66.3957,65.8897,65.9959,1024053.1061455,0
+ED.US,D,20170717,000000,66.0603,66.3119,65.7989,66.3051,1083227.099833,0
+ED.US,D,20170718,000000,66.3626,66.5488,66.2475,66.388,1350850.8563976,0
+ED.US,D,20170719,000000,66.6015,66.8288,66.2904,66.8288,1208727.6494812,0
+ED.US,D,20170720,000000,67.0325,67.3758,66.7711,67.3671,1161469.4656308,0
+ED.US,D,20170721,000000,67.3758,67.8322,67.2287,67.7961,1992243.4191168,0
+ED.US,D,20170724,000000,67.7777,67.8322,66.8863,67.1476,1953605.2264446,0
+ED.US,D,20170725,000000,67.1398,67.1827,66.4113,66.6299,1622340.5856891,0
+ED.US,D,20170726,000000,66.5391,67.1223,66.4113,67.1223,1583307.5920885,0
+ED.US,D,20170727,000000,66.9837,67.2773,66.665,67.2695,2022924.0658049,0
+ED.US,D,20170728,000000,67.2539,67.4343,66.8424,67.3446,2696468.8059452,0
+ED.US,D,20170731,000000,67.3671,67.8166,67.1554,67.7356,3562151.365152,0
+ED.US,D,20170801,000000,67.8001,67.9229,67.3358,67.6382,2073325.2752277,0
+ED.US,D,20170802,000000,67.3915,67.7103,67.1554,67.6059,2207413.0014313,0
+ED.US,D,20170803,000000,67.451,67.9492,67.3836,67.9492,2685087.2591825,0
+ED.US,D,20170804,000000,67.3992,68.3588,67.3183,67.6879,1707871.8995351,0
+ED.US,D,20170807,000000,67.6967,68.2603,67.5552,68.2603,1550136.1104525,0
+ED.US,D,20170808,000000,68.1696,68.7673,68.0955,68.7167,1695205.4552058,0
+ED.US,D,20170809,000000,68.2173,68.7977,67.9609,68.0633,3643267.0613424,0
+ED.US,D,20170810,000000,68.1111,68.546,67.7045,68.3744,1749808.9872371,0
+ED.US,D,20170811,000000,68.4056,68.5276,67.451,67.7425,1892346.4787641,0
+ED.US,D,20170814,000000,67.8771,68.2388,67.6235,68.0506,1900202.5045095,0
+ED.US,D,20170815,000000,67.7523,68.5684,67.7523,68.4631,1270978.0140388,0
+ED.US,D,20170816,000000,68.4787,68.8571,68.3637,68.784,1058511.5362621,0
+ED.US,D,20170817,000000,68.7986,68.9555,68.3451,68.4359,1240966.9907435,0
+ED.US,D,20170818,000000,68.3871,69.3009,68.2009,68.8571,2455333.6280295,0
+ED.US,D,20170821,000000,68.9897,69.1868,68.6757,69.0365,1137171.2630412,0
+ED.US,D,20170822,000000,69.0463,69.1868,68.6718,69.1868,1316127.8583861,0
+ED.US,D,20170823,000000,69.2189,69.4821,68.9478,69.4597,1001843.7593769,0
+ED.US,D,20170824,000000,69.4422,69.687,69.2686,69.4335,1026058.8999529,0
+ED.US,D,20170825,000000,69.605,69.9601,69.49,69.6411,944509.43546979,0
+ED.US,D,20170828,000000,69.7864,69.8703,69.452,69.7338,999815.40551653,0
+ED.US,D,20170829,000000,69.8957,70.0039,69.5515,69.5885,1299965.6312914,0
+ED.US,D,20170830,000000,69.5075,69.5416,69.2364,69.3096,860145.0916405,0
+ED.US,D,20170831,000000,69.3096,69.5573,69.137,69.4676,1612139.3398836,0
+ED.US,D,20170901,000000,69.605,69.649,69.0463,69.2364,1035884.8285122,0
+ED.US,D,20170905,000000,69.3524,69.5817,69.1624,69.5515,1371501.5085921,0
+ED.US,D,20170906,000000,69.6733,69.6821,69.096,69.2852,1716469.3306603,0
+ED.US,D,20170907,000000,69.4754,69.9434,69.2765,69.8527,2011592.7664332,0
+ED.US,D,20170908,000000,69.8527,70.6251,69.7045,70.5061,1826170.6649762,0
+ED.US,D,20170911,000000,70.4398,71.019,70.2497,70.9343,1346095.8124893,0
+ED.US,D,20170912,000000,70.8933,70.901,69.1662,69.4178,1958549.9798899,0
+ED.US,D,20170913,000000,69.3759,69.4754,69.021,69.0463,1727961.6267742,0
+ED.US,D,20170914,000000,68.9976,69.6645,68.784,69.6645,1857656.2953753,0
+ED.US,D,20170915,000000,69.8449,69.9775,69.413,69.605,2999019.6264556,0
+ED.US,D,20170918,000000,69.687,69.6947,68.3607,68.8903,1539412.9070562,0
+ED.US,D,20170919,000000,68.9722,69.0063,68.586,68.7576,1583355.7885654,0
+ED.US,D,20170920,000000,68.9147,69.021,67.8332,68.0907,1736780.556602,0
+ED.US,D,20170921,000000,68.1218,68.5226,67.8419,67.9512,1316907.2056733,0
+ED.US,D,20170922,000000,68.2145,68.2145,67.2501,67.2588,1383811.0939005,0
+ED.US,D,20170925,000000,67.3632,67.8849,67.1926,67.7961,1643504.9918187,0
+ED.US,D,20170926,000000,66.937,67.7103,66.937,67.4627,1826110.1630158,0
+ED.US,D,20170927,000000,67.0258,67.3066,66.0876,66.4571,1773972.8549652,0
+ED.US,D,20170928,000000,66.3168,66.7537,65.9627,66.5313,1965380.5486786,0
+ED.US,D,20170929,000000,66.5069,66.6824,66.1783,66.5069,2242454.9165563,0
+ED.US,D,20171002,000000,66.6824,67.3241,66.4748,66.8609,2394331.2445882,0
+ED.US,D,20171003,000000,66.8054,66.8054,66.1627,66.6893,1433746.745865,0
+ED.US,D,20171004,000000,66.7439,67.4236,66.4571,67.4139,1379051.9481643,0
+ED.US,D,20171005,000000,67.4236,67.5387,67.0442,67.406,1752392.1133111,0
+ED.US,D,20171006,000000,67.0442,67.3875,66.8433,67.2334,1329922.305368,0
+ED.US,D,20171009,000000,67.3154,67.5211,67.1125,67.1749,1485944.5558759,0
+ED.US,D,20171010,000000,67.2247,67.9326,67.1028,67.9248,1888926.5798135,0
+ED.US,D,20171011,000000,67.76,68.5256,67.76,68.2876,1640694.2143004,0
+ED.US,D,20171012,000000,68.2554,68.8903,68.2554,68.8571,1509311.6435486,0
+ED.US,D,20171013,000000,69.0463,69.3193,68.3637,68.4855,1890570.3873151,0
+ED.US,D,20171016,000000,68.4359,68.7342,67.8254,68.2954,1920147.6423178,0
+ED.US,D,20171017,000000,68.4359,68.9555,68.1404,68.8825,1388327.2063379,0
+ED.US,D,20171018,000000,68.7411,69.1545,68.3948,69.0639,1856926.1700221,0
+ED.US,D,20171019,000000,69.1701,69.9513,69.0463,69.9377,1540043.5630845,0
+ED.US,D,20171020,000000,69.7338,70.1346,69.6558,69.9513,1648083.6571305,0
+ED.US,D,20171023,000000,69.9601,70.2175,69.6772,70.1502,1953968.2382073,0
+ED.US,D,20171024,000000,70.4154,70.7187,70.1844,70.6963,2358540.7458848,0
+ED.US,D,20171025,000000,70.3413,70.432,69.4422,70.3413,1986236.2922644,0
+ED.US,D,20171026,000000,70.6797,70.9918,70.234,70.4807,1643648.5557928,0
+ED.US,D,20171027,000000,70.3169,71.1653,70.2995,70.8251,1364973.4496055,0
+ED.US,D,20171030,000000,70.7157,70.901,70.5228,70.8094,1808411.8013997,0
+ED.US,D,20171031,000000,70.7354,71.0503,70.6446,70.9343,1696545.7274482,0
+ED.US,D,20171101,000000,70.7714,71.3292,70.2906,70.7255,1583777.2513747,0
+ED.US,D,20171102,000000,70.9245,71.5691,70.6729,71.5545,2050291.4610658,0
+ED.US,D,20171103,000000,71.5545,72.1961,71.254,71.7514,1976782.6045804,0
+ED.US,D,20171106,000000,71.7992,71.9152,71.1098,71.1576,1665267.2393543,0
+ED.US,D,20171107,000000,71.3379,72.2956,71.3379,72.2858,1804302.7953741,0
+ED.US,D,20171108,000000,72.2058,72.6067,71.9152,72.4253,2182792.8053575,0
+ED.US,D,20171109,000000,72.1961,72.6067,72.0147,72.2606,1376649.3025148,0
+ED.US,D,20171110,000000,71.8587,72.0694,71.5691,71.8724,1914525.061824,0
+ED.US,D,20171113,000000,72.0791,73.0845,72.047,72.7959,1661851.4422314,0
+ED.US,D,20171114,000000,72.6974,73.9514,72.5657,73.9104,1923585.9994937,0
+ED.US,D,20171115,000000,74.0431,74.4263,73.1108,73.1303,1578995.5455854,0
+ED.US,D,20171116,000000,73.1713,73.2239,72.4233,72.5793,3397573.7272541,0
+ED.US,D,20171117,000000,72.3473,72.5793,71.6344,71.8918,3693825.1656794,0
+ED.US,D,20171120,000000,71.9991,72.2722,71.335,71.453,3073266.8119499,0
+ED.US,D,20171121,000000,71.6002,72.1552,71.335,71.8509,3626345.9960995,0
+ED.US,D,20171122,000000,71.9348,72.0255,71.6842,71.9991,1233155.0596472,0
+ED.US,D,20171124,000000,72.1552,72.4896,72.0343,72.2,726812.10175698,0
+ED.US,D,20171127,000000,72.281,72.8728,72.1337,72.6974,1337114.8604623,0
+ED.US,D,20171128,000000,72.9636,73.2298,72.83,73.0943,1643347.0714475,0
+ED.US,D,20171129,000000,72.8133,73.8198,72.6701,73.4444,1771237.9612616,0
+ED.US,D,20171130,000000,73.5604,74.1182,73.3459,73.9777,3138266.4266085,0
+ED.US,D,20171201,000000,74.2264,74.4186,73.3614,73.7935,2020395.2889496,0
+ED.US,D,20171204,000000,73.6784,74.1591,73.3614,73.5116,1654417.9047522,0
+ED.US,D,20171205,000000,73.6696,73.6696,72.5306,73.1303,2584326.8840723,0
+ED.US,D,20171206,000000,73.303,73.654,73.0991,73.5039,1310251.9900242,0
+ED.US,D,20171207,000000,73.5525,73.5525,73.0563,73.5204,1332963.8107016,0
+ED.US,D,20171208,000000,73.3614,73.9007,73.1781,73.8763,1956084.7813659,0
+ED.US,D,20171211,000000,73.7613,74.5267,73.5039,74.4926,2315597.6849083,0
+ED.US,D,20171212,000000,74.3844,74.4848,73.1478,73.1869,2082020.1247638,0
+ED.US,D,20171213,000000,73.495,73.7838,72.8641,73.0943,2535017.7863084,0
+ED.US,D,20171214,000000,73.0806,73.2698,72.2254,72.7725,1925249.2906774,0
+ED.US,D,20171215,000000,72.9811,73.6286,72.9382,73.3127,4326525.9552335,0
+ED.US,D,20171218,000000,73.2853,73.339,72.3473,72.5482,2636467.2684936,0
+ED.US,D,20171219,000000,72.5569,72.6651,71.0484,71.0864,1703087.117375,0
+ED.US,D,20171220,000000,71.0367,71.335,70.513,70.5452,1497519.9140032,0
+ED.US,D,20171221,000000,70.3686,70.7723,70.0761,70.4466,1758896.5867875,0
+ED.US,D,20171222,000000,70.6202,70.7354,70.3462,70.4134,1165974.2980416,0
+ED.US,D,20171226,000000,70.4301,70.7187,69.9387,69.9541,844340.74902353,0
+ED.US,D,20171227,000000,70.1717,70.4213,70.0156,70.3393,894659.92188975,0
+ED.US,D,20171228,000000,70.47,70.7187,70.396,70.6963,981648.41007129,0
+ED.US,D,20171229,000000,70.9264,70.9966,70.473,70.5793,1473696.4979848,0
+ED.US,D,20180102,000000,70.4134,70.5715,69.1507,69.4402,2405130.3317995,0
+ED.US,D,20180103,000000,69.291,69.7719,68.5079,68.786,2267969.3110965,0
+ED.US,D,20180104,000000,68.6855,68.8093,67.7289,67.9776,2755962.7422031,0
+ED.US,D,20180105,000000,68.2193,68.2935,67.3222,67.9122,2104721.6908716,0
+ED.US,D,20180108,000000,68.0194,68.8844,67.7893,68.8688,2224387.3904359,0
+ED.US,D,20180109,000000,68.6855,68.786,67.8712,68.1374,2061111.0574163,0
+ED.US,D,20180110,000000,67.7201,67.9453,67.055,67.2304,1758673.037171,0
+ED.US,D,20180111,000000,67.3309,67.5309,66.5323,66.7917,1822674.8822108,0
+ED.US,D,20180112,000000,66.5839,66.6239,65.7853,66.0418,2286564.9475496,0
+ED.US,D,20180116,000000,66.1842,66.3489,65.2783,65.6527,3309275.7305388,0
+ED.US,D,20180117,000000,65.8263,66.0847,65.5123,65.8584,2347012.5587774,0
+ED.US,D,20180118,000000,65.5425,65.6858,64.6131,65.0373,2994019.4983347,0
+ED.US,D,20180119,000000,65.17,65.5776,64.8794,65.0286,3110297.088114,0
+ED.US,D,20180122,000000,65.287,65.9589,65.1124,65.2459,3725830.7027556,0
+ED.US,D,20180123,000000,65.3699,66.5839,65.3699,66.1842,2486644.930746,0
+ED.US,D,20180124,000000,66.0759,66.1753,65.6975,65.9843,2130052.5286164,0
+ED.US,D,20180125,000000,65.9843,66.8902,65.9843,66.7828,3283374.738726,0
+ED.US,D,20180126,000000,66.8902,66.973,65.8857,66.7995,3014587.0885156,0
+ED.US,D,20180129,000000,65.876,66.4933,65.7277,65.7434,4005199.0178455,0
+ED.US,D,20180130,000000,65.7755,66.3929,65.6761,66.1237,2501582.7622346,0
+ED.US,D,20180131,000000,66.2085,66.8072,65.6684,66.7654,4219155.4845802,0
+ED.US,D,20180201,000000,66.7917,67.0071,65.2783,65.4284,3514993.6760833,0
+ED.US,D,20180202,000000,65.2031,65.6595,64.7136,64.7731,3151696.8363707,0
+ED.US,D,20180205,000000,64.7049,65.403,63.9325,64.0827,3528189.2562024,0
+ED.US,D,20180206,000000,63.2255,63.7491,61.9558,63.0431,3892954.5502769,0
+ED.US,D,20180207,000000,62.9671,63.6487,62.5215,62.5292,3159557.9894009,0
+ED.US,D,20180208,000000,62.4794,63.7307,62.063,62.0874,3636948.195575,0
+ED.US,D,20180209,000000,62.2708,64.3918,62.2532,63.8818,3356654.9183102,0
+ED.US,D,20180212,000000,63.99,64.6365,63.4498,64.304,2939401.6099058,0
+ED.US,D,20180213,000000,64.0631,64.7331,63.5336,64.5917,2592365.4411559,0
+ED.US,D,20180214,000000,63.9871,64.2924,63.52,63.635,3369501.8430639,0
+ED.US,D,20180215,000000,63.635,64.7594,63.4409,64.659,2519242.1564862,0
+ED.US,D,20180216,000000,64.4308,65.3874,63.52,65.2118,3917656.7829073,0
+ED.US,D,20180220,000000,64.03,65.3464,64.03,64.03,2995849.9390024,0
+ED.US,D,20180221,000000,64.0719,64.6239,63.2751,63.284,2635578.1973121,0
+ED.US,D,20180222,000000,63.484,64.1549,63.2918,63.5522,2213958.493186,0
+ED.US,D,20180223,000000,63.6204,65.1612,63.5268,65.093,1696225.7848777,0
+ED.US,D,20180226,000000,65.1455,65.4381,64.4132,64.5303,2116568.7950926,0
+ED.US,D,20180227,000000,64.6151,64.8833,63.4342,63.4409,2883286.5543203,0
+ED.US,D,20180228,000000,63.676,63.9286,62.7954,62.7954,2145876.3549156,0
+ED.US,D,20180301,000000,62.8139,63.7209,62.1948,62.5448,3132507.4603396,0
+ED.US,D,20180302,000000,62.4931,63.2323,61.8242,62.3429,2054780.9116224,0
+ED.US,D,20180305,000000,62.2601,64.0124,62.0348,63.8037,2818597.6531195,0
+ED.US,D,20180306,000000,63.7209,63.7267,62.655,63.006,2703099.4106273,0
+ED.US,D,20180307,000000,62.888,63.0987,62.185,62.4541,2205501.549664,0
+ED.US,D,20180308,000000,62.5536,63.1914,62.4171,63.1484,2074061.5533225,0
+ED.US,D,20180309,000000,63.1563,63.1991,62.6374,63.0909,2199975.3621243,0
+ED.US,D,20180312,000000,63.1396,63.6516,63.0481,63.4663,2104686.8253351,0
+ED.US,D,20180313,000000,63.5931,64.0719,63.0363,63.3005,2545026.2462059,0
+ED.US,D,20180314,000000,63.52,64.0972,63.2664,63.7023,2003057.8881825,0
+ED.US,D,20180315,000000,63.8359,64.499,63.6516,64.2124,2212786.3958845,0
+ED.US,D,20180316,000000,64.3294,65.0549,64.1987,64.9437,4148998.8468862,0
+ED.US,D,20180319,000000,64.9437,65.3962,64.264,64.6073,2596380.1051416,0
+ED.US,D,20180320,000000,64.6317,64.9437,64.2826,64.4756,1704764.7649562,0
+ED.US,D,20180321,000000,64.5069,65.093,64.0046,64.2924,1718330.5350367,0
+ED.US,D,20180322,000000,64.3128,65.5893,64.2212,64.3655,2608324.6277733,0
+ED.US,D,20180323,000000,64.5761,65.0617,63.2323,63.3756,1899427.2590503,0
+ED.US,D,20180326,000000,63.52,64.1811,63.4088,64.0807,1820519.3716877,0
+ED.US,D,20180327,000000,64.1051,65.6731,63.8778,65.0841,2438186.9622563,0
+ED.US,D,20180328,000000,65.1017,65.3806,64.5917,65.0353,2356743.1198396,0
+ED.US,D,20180329,000000,65.1856,65.7394,65.1114,65.3523,2081443.8179541,0
+ED.US,D,20180402,000000,65.5464,65.7989,64.2924,64.6239,2026846.4386644,0
+ED.US,D,20180403,000000,64.6239,65.4128,64.4483,65.1183,2523589.0685257,0
+ED.US,D,20180404,000000,65.0686,65.9492,64.7176,65.6313,2899416.9922494,0
+ED.US,D,20180405,000000,65.6313,66.3402,64.6999,66.15,2423734.1719082,0
+ED.US,D,20180406,000000,66.3694,66.5703,65.6478,65.873,1963090.7032943,0
+ED.US,D,20180409,000000,65.9833,66.3432,65.638,65.7912,2722152.4008832,0
+ED.US,D,20180410,000000,65.7571,65.9004,64.9535,65.0686,2438718.1489598,0
+ED.US,D,20180411,000000,64.9535,65.3806,64.7086,64.9925,1711491.7625923,0
+ED.US,D,20180412,000000,65.1183,65.17,63.7852,63.9871,2191976.7978619,0
+ED.US,D,20180413,000000,64.1382,64.7176,64.0807,64.304,1684081.2981392,0
+ED.US,D,20180416,000000,64.6073,65.3289,64.5224,65.2295,1571937.3253524,0
+ED.US,D,20180417,000000,65.2948,66.0018,65.0452,65.7912,1594412.2654729,0
+ED.US,D,20180418,000000,65.873,66.4006,65.3806,65.4128,1876956.4207577,0
+ED.US,D,20180419,000000,65.3036,65.7571,65.0617,65.4966,1877602.4586403,0
+ED.US,D,20180420,000000,65.4889,65.6898,64.7906,65.0686,1956087.8577369,0
+ED.US,D,20180423,000000,65.2539,65.521,64.9008,65.1544,1731209.2489562,0
+ED.US,D,20180424,000000,65.3289,66.0095,65.0266,65.6634,1719035.0239659,0
+ED.US,D,20180425,000000,65.3962,66.0018,65.2118,65.7317,1532408.0105848,0
+ED.US,D,20180426,000000,65.7815,66.6707,65.4889,66.621,1476489.8427349,0
+ED.US,D,20180427,000000,66.4514,67.7356,66.4191,67.444,1850367.347327,0
+ED.US,D,20180430,000000,67.6673,67.7687,67.0725,67.1916,1893164.7934156,0
+ED.US,D,20180501,000000,67.2822,67.2822,66.8726,67.0404,1165699.4755772,0
+ED.US,D,20180502,000000,67.0823,67.2588,66.2515,66.4514,2125203.1426681,0
+ED.US,D,20180503,000000,66.4427,66.5362,65.4128,66.2436,1576821.5768373,0
+ED.US,D,20180504,000000,66.2338,66.9546,65.9316,66.4514,2291345.6278818,0
+ED.US,D,20180507,000000,66.3938,66.5703,65.6224,65.7063,1755332.0984061,0
+ED.US,D,20180508,000000,65.5142,65.5142,63.8037,63.9199,2629573.1213735,0
+ED.US,D,20180509,000000,63.9363,64.0358,62.7876,63.2499,2721348.4426291,0
+ED.US,D,20180510,000000,63.7267,64.2299,63.3005,64.2045,2299717.4584765,0
+ED.US,D,20180511,000000,64.1987,64.6122,64.0544,64.4211,2030786.2442921,0
+ED.US,D,20180514,000000,64.5995,64.7184,63.8632,64.2553,2249484.4239946,0
+ED.US,D,20180515,000000,63.8232,64.1012,63.0382,63.3913,2033006.3586035,0
+ED.US,D,20180516,000000,63.3913,63.5161,62.7154,63.1036,2063946.4459015,0
+ED.US,D,20180517,000000,63.2313,63.2694,62.5125,62.5789,1608846.5975957,0
+ED.US,D,20180518,000000,62.773,63.0109,62.0796,62.6053,2042292.8968034,0
+ED.US,D,20180521,000000,62.7241,62.7241,62.105,62.4941,1666582.9006297,0
+ED.US,D,20180522,000000,62.461,63.1543,62.3352,62.7505,1666784.9156502,0
+ED.US,D,20180523,000000,62.7993,63.6292,62.7154,63.5609,2293452.9419279,0
+ED.US,D,20180524,000000,63.6886,64.3001,63.521,64.2212,1742634.8903678,0
+ED.US,D,20180525,000000,64.3138,64.6541,64.1977,64.2456,1741668.9099147,0
+ED.US,D,20180529,000000,64.1977,64.6951,63.9091,64.3138,2378124.9228442,0
+ED.US,D,20180530,000000,64.2124,64.7126,64.0017,64.6034,2702859.4536994,0
+ED.US,D,20180531,000000,64.6034,65.1612,64.2386,64.9418,3291923.9733742,0
+ED.US,D,20180601,000000,64.8891,64.8891,63.6633,63.9335,1878957.0872803,0
+ED.US,D,20180604,000000,64.1626,64.3762,63.3503,63.4352,1660488.6099359,0
+ED.US,D,20180605,000000,63.3084,63.4234,62.4356,62.6394,2328524.5953046,0
+ED.US,D,20180606,000000,62.6053,62.7321,61.1152,61.2663,2554904.47307,0
+ED.US,D,20180607,000000,61.242,62.1644,60.9465,61.6057,2701142.8387539,0
+ED.US,D,20180608,000000,61.8007,61.911,61.3004,61.5726,1783591.6412193,0
+ED.US,D,20180611,000000,61.6243,61.7218,60.3038,60.4229,2819058.0832931,0
+ED.US,D,20180612,000000,60.3448,61.4302,60.1926,61.3424,2381875.018935,0
+ED.US,D,20180613,000000,61.4721,61.7452,61.006,61.3004,2814698.8657701,0
+ED.US,D,20180614,000000,61.36,62.1186,61.2361,61.9958,2745461.0375093,0
+ED.US,D,20180615,000000,62.0123,62.4395,61.4721,62.4014,3803019.9242588,0
+ED.US,D,20180618,000000,62.419,62.8432,62.1323,62.5458,2091493.2961299,0
+ED.US,D,20180619,000000,62.5858,63.4419,62.5858,63.3581,2418713.5346482,0
+ED.US,D,20180620,000000,63.3415,63.5278,62.928,63.5024,3024432.500757,0
+ED.US,D,20180621,000000,63.3845,64.1275,63.2489,63.8594,2326066.5749794,0
+ED.US,D,20180622,000000,63.8662,64.305,63.6535,64.1207,3071072.3340626,0
+ED.US,D,20180625,000000,64.3225,65.6527,64.3001,65.524,2127571.9482382,0
+ED.US,D,20180626,000000,65.3397,65.916,65.1944,65.5766,2082975.8506473,0
+ED.US,D,20180627,000000,65.4411,66.0935,65.2802,65.9306,1682352.3777102,0
+ED.US,D,20180628,000000,66.2094,66.7868,65.8556,65.9647,1611394.858133,0
+ED.US,D,20180629,000000,65.8984,66.4825,65.3894,66.0008,2718945.7969795,0
+ED.US,D,20180702,000000,66.0085,66.3821,65.6351,66.3041,1824200.7621624,0
+ED.US,D,20180703,000000,66.3109,66.8395,65.9823,66.4046,1191929.6390731,0
+ED.US,D,20180705,000000,66.5245,66.8541,66.1959,66.8541,2048755.3265447,0
+ED.US,D,20180706,000000,66.8619,67.3465,66.7868,67.2851,1585886.6163347,0
+ED.US,D,20180709,000000,67.2851,67.2851,64.7643,65.054,2907657.5643536,0
+ED.US,D,20180710,000000,64.6628,66.151,64.264,65.8984,2572815.1042761,0
+ED.US,D,20180711,000000,66.0311,66.9907,65.9306,66.8883,2384467.3741216,0
+ED.US,D,20180712,000000,66.898,67.1934,66.6864,67.0472,2475484.882686,0
+ED.US,D,20180713,000000,67.1662,67.4216,66.6776,67.252,1669142.4411937,0
+ED.US,D,20180716,000000,67.1008,67.2685,66.7342,67.0315,1599227.8113415,0
+ED.US,D,20180717,000000,67.2177,67.252,66.7692,66.8288,1625143.1595518,0
+ED.US,D,20180718,000000,66.9302,66.9546,66.2535,66.4738,1841948.3457123,0
+ED.US,D,20180719,000000,66.5665,67.0911,66.3636,66.6776,2307742.6846198,0
+ED.US,D,20180720,000000,66.3977,66.7098,65.559,66.0583,1700160.4632206,0
+ED.US,D,20180723,000000,66.1247,66.2027,65.2539,65.559,1172255.2219015,0
+ED.US,D,20180724,000000,65.3728,65.8467,64.3304,65.6858,2129243.4430776,0
+ED.US,D,20180725,000000,65.4752,65.916,65.3055,65.4996,1543735.2081287,0
+ED.US,D,20180726,000000,65.9071,66.6406,65.8907,66.2709,2170070.9863524,0
+ED.US,D,20180727,000000,66.2709,66.8443,66.1559,66.4825,1753511.9123078,0
+ED.US,D,20180730,000000,66.2535,66.4825,65.7628,66.151,1219100.1465984,0
+ED.US,D,20180731,000000,66.5381,66.9458,66.0311,66.8054,2882373.8976288,0
+ED.US,D,20180801,000000,66.3723,66.423,65.3826,65.8292,2193002.2548186,0
+ED.US,D,20180802,000000,65.8049,66.386,65.2469,66.1773,2084032.0713128,0
+ED.US,D,20180803,000000,66.2271,67.3505,65.7356,66.9546,2097489.1429559,0
+ED.US,D,20180806,000000,66.898,67.3368,66.6045,66.8054,1950400.6734549,0
+ED.US,D,20180807,000000,66.6776,66.7692,65.8984,66.4553,1852035.7657955,0
+ED.US,D,20180808,000000,66.3041,66.5323,66.0165,66.4464,1263915.6919779,0
+ED.US,D,20180809,000000,66.5665,66.8619,66.2836,66.8199,839871.80760615,0
+ED.US,D,20180810,000000,67.0151,67.3788,66.4992,66.5849,1309177.3111336,0
+ED.US,D,20180813,000000,66.4923,66.9633,66.345,66.9057,1990408.8766212,0
+ED.US,D,20180814,000000,66.8532,67.4519,66.7176,67.0579,1793863.6435547,0
+ED.US,D,20180815,000000,67.2715,68.589,67.1866,68.1442,2437576.815367,0
+ED.US,D,20180816,000000,68.0653,69.0131,67.8108,68.9274,2677765.4965115,0
+ED.US,D,20180817,000000,68.8523,69.4071,68.5547,69.3223,2325525.1337062,0
+ED.US,D,20180820,000000,69.4764,69.6266,68.5547,68.5791,1887539.136551,0
+ED.US,D,20180821,000000,68.469,68.5547,67.6546,67.997,1753391.9338438,0
+ED.US,D,20180822,000000,68.1686,68.2126,67.1525,67.4089,1434155.9031906,0
+ED.US,D,20180823,000000,67.4587,67.9803,67.2558,67.4851,1618827.3701554,0
+ED.US,D,20180824,000000,67.4938,67.9726,67.2384,67.8537,1063756.7485958,0
+ED.US,D,20180827,000000,67.9803,68.0418,67.0492,67.4002,1184766.8222304,0
+ED.US,D,20180828,000000,67.2978,67.4363,66.857,67.0004,1429529.0414019,0
+ED.US,D,20180829,000000,67.1691,67.7152,66.9819,67.6469,1629328.0493922,0
+ED.US,D,20180830,000000,67.7328,68.1257,67.5387,67.801,1768664.0643003,0
+ED.US,D,20180831,000000,67.801,68.1355,67.2287,67.4089,1900753.1748953,0
+ED.US,D,20180904,000000,67.6313,68.2622,67.5153,67.9472,1750600.6400077,0
+ED.US,D,20180905,000000,68.0057,68.9458,67.9375,68.9117,3071332.8001295,0
+ED.US,D,20180906,000000,68.861,69.647,68.4845,69.4764,2084278.1809824,0
+ED.US,D,20180907,000000,69.0063,69.2462,68.2544,68.3919,2066880.2782548,0
+ED.US,D,20180910,000000,68.6562,69.0063,68.313,68.785,1322446.7241535,0
+ED.US,D,20180911,000000,68.7917,69.1165,68.4154,68.4934,1756653.9124232,0
+ED.US,D,20180912,000000,68.4934,68.9645,68.2808,68.4514,1398208.5095728,0
+ED.US,D,20180913,000000,68.5177,68.9722,68.0301,68.9645,1566610.0764622,0
+ED.US,D,20180914,000000,68.6387,68.6387,67.6546,68.5714,1817009.2325248,0
+ED.US,D,20180917,000000,68.6016,68.7753,68.1598,68.6211,1414553.2680061,0
+ED.US,D,20180918,000000,68.6016,68.8259,68.0097,68.3919,1704225.3745969,0
+ED.US,D,20180919,000000,68.2963,68.4232,66.4698,66.8883,1733492.9415987,0
+ED.US,D,20180920,000000,66.8112,67.016,66.112,66.9917,1882415.9535953,0
+ED.US,D,20180921,000000,66.6142,66.7819,65.7336,66.5206,5523844.3706143,0
+ED.US,D,20180924,000000,66.4183,66.4183,65.3484,65.4274,2347432.9961296,0
+ED.US,D,20180925,000000,65.2646,65.3426,64.2573,64.6502,1906646.4760256,0
+ED.US,D,20180926,000000,64.6775,64.7789,63.5064,63.5482,2482597.4521378,0
+ED.US,D,20180927,000000,63.6946,64.4269,63.4633,64.2221,2021114.1342763,0
+ED.US,D,20180928,000000,64.4181,65.1114,64.2045,65.0686,3703999.749604,0
+ED.US,D,20181001,000000,64.9409,64.9409,64.4347,64.7096,2032623.8631586,0
+ED.US,D,20181002,000000,64.9067,65.9921,64.7877,65.8282,2094537.8778344,0
+ED.US,D,20181003,000000,65.6497,66.0681,64.3498,65.0002,2873411.4038271,0
+ED.US,D,20181004,000000,64.9222,65.5552,64.3694,65.4187,1556218.0956628,0
+ED.US,D,20181005,000000,65.3865,66.5118,65.2821,66.3236,2834225.61714,0
+ED.US,D,20181008,000000,66.4084,67.1447,66.0516,66.6299,2538997.5847574,0
+ED.US,D,20181009,000000,66.8044,67.3183,66.4006,66.8112,2222295.4582443,0
+ED.US,D,20181010,000000,66.6844,67.6225,66.385,66.4183,2078074.1663943,0
+ED.US,D,20181011,000000,66.5722,66.8716,64.7096,64.9506,2937843.9407886,0
+ED.US,D,20181012,000000,64.8804,64.9067,63.8721,64.2475,2753799.0280244,0
+ED.US,D,20181015,000000,64.3255,64.817,63.9929,64.2933,2172632.5778303,0
+ED.US,D,20181016,000000,64.266,65.403,63.7443,64.9905,2298671.4923807,0
+ED.US,D,20181017,000000,64.974,65.2909,64.5087,65.0002,1937620.4034033,0
+ED.US,D,20181018,000000,65.0686,65.5737,64.6932,65.2148,2020048.6844984,0
+ED.US,D,20181019,000000,65.1554,66.544,65.1114,66.0856,2461015.6850267,0
+ED.US,D,20181022,000000,66.0252,66.3061,65.5044,65.6069,2282233.4173645,0
+ED.US,D,20181023,000000,65.7609,66.2739,64.8374,65.1554,2519898.4489385,0
+ED.US,D,20181024,000000,65.4956,67.1447,65.1963,66.8044,2302443.1230675,0
+ED.US,D,20181025,000000,66.427,66.427,65.3094,65.598,2023887.9953443,0
+ED.US,D,20181026,000000,65.9823,66.4006,64.583,65.1866,2986127.5815957,0
+ED.US,D,20181029,000000,65.1866,66.2301,65.1866,66.0516,2097937.2676459,0
+ED.US,D,20181030,000000,66.2904,66.7322,65.3338,65.956,2421352.0353978,0
+ED.US,D,20181031,000000,65.4518,65.5044,64.3596,64.9067,3350512.4311393,0
+ED.US,D,20181101,000000,64.9671,65.093,64.3001,64.5907,2922633.3377496,0
+ED.US,D,20181102,000000,64.9905,64.9905,63.1377,63.6595,4060726.4865949,0
+ED.US,D,20181105,000000,63.8905,64.9905,63.8905,64.9409,2462601.0414819,0
+ED.US,D,20181106,000000,65.5815,66.0319,65.1719,65.956,1851047.2252892,0
+ED.US,D,20181107,000000,66.188,66.9057,65.6323,66.8356,1756859.0038146,0
+ED.US,D,20181108,000000,66.8112,67.0959,66.1266,66.7594,1637745.0000928,0
+ED.US,D,20181109,000000,66.7858,67.6918,66.6659,67.4674,1594577.3640428,0
+ED.US,D,20181112,000000,67.4089,68.4416,67.1691,67.7854,1780511.1685213,0
+ED.US,D,20181113,000000,67.8624,68.3724,67.2929,68.1715,1810900.5854336,0
+ED.US,D,20181114,000000,67.3798,69.0863,67.207,68.4388,3466892.5666145,0
+ED.US,D,20181115,000000,66.739,66.8532,65.7942,65.9569,11155909.315698,0
+ED.US,D,20181116,000000,66.6454,66.8189,65.7511,66.3529,4743091.1820198,0
+ED.US,D,20181119,000000,66.3285,66.9399,66.2241,66.7858,4218980.1314406,0
+ED.US,D,20181120,000000,67.216,67.7406,66.3899,67.3095,4109061.4002499,0
+ED.US,D,20181121,000000,67.0784,67.1729,66.344,66.4474,2273305.7890993,0
+ED.US,D,20181123,000000,66.5342,66.739,66.0866,66.6454,943917.74680577,0
+ED.US,D,20181126,000000,66.5508,67.4373,66.4661,67.3553,2493404.7430047,0
+ED.US,D,20181127,000000,67.3095,68.2066,66.8112,68.1208,1756270.3915214,0
+ED.US,D,20181128,000000,67.9823,68.4486,67.5777,67.9395,2652271.6111106,0
+ED.US,D,20181129,000000,67.9219,68.3724,67.4226,68.2846,2653771.8546382,0
+ED.US,D,20181130,000000,68.3948,69.2755,68.1169,69.2413,3408462.0292206,0
+ED.US,D,20181203,000000,68.8181,70.0088,68.5694,70,2737741.3975392,0
+ED.US,D,20181204,000000,69.9902,71.5232,69.923,70.6543,4598244.3614263,0
+ED.US,D,20181206,000000,70.9196,71.0854,69.0248,70.3452,2834973.1752614,0
+ED.US,D,20181207,000000,70.4476,71.3789,69.6802,71.0591,2401769.9093523,0
+ED.US,D,20181210,000000,71.2395,71.5925,70.0575,71.4482,2983181.443759,0
+ED.US,D,20181211,000000,71.4726,72.1201,71.1195,71.7397,2084905.76064,0
+ED.US,D,20181212,000000,71.7397,72.0587,70.8875,71.0688,3409753.0795291,0
+ED.US,D,20181213,000000,71.1722,72.6622,71.1273,72.3268,2973952.3311486,0
+ED.US,D,20181214,000000,72.4712,72.512,71.5759,72.2381,3538198.7415568,0
+ED.US,D,20181217,000000,72.3326,72.5666,69.2062,69.4812,4374242.5183436,0
+ED.US,D,20181218,000000,69.7425,70.5081,68.8883,69.1194,3535994.0090999,0
+ED.US,D,20181219,000000,69.3193,69.7485,68.5617,69.0248,2550232.4911752,0
+ED.US,D,20181220,000000,69.0512,70.3189,68.2066,69.569,3316826.1701112,0
+ED.US,D,20181221,000000,69.5777,71.0728,68.7489,68.9049,4111028.2266928,0
+ED.US,D,20181224,000000,68.8883,69.3876,64.6658,64.9067,1484722.2111833,0
+ED.US,D,20181226,000000,65.0705,65.6127,63.6399,65.5707,2851566.094278,0
+ED.US,D,20181227,000000,65.5171,66.2076,64.4942,66.2076,2566373.183674,0
+ED.US,D,20181228,000000,66.502,66.7771,65.638,65.9063,2123397.3129674,0
+ED.US,D,20181231,000000,65.9063,66.2427,65.2168,65.8897,1938138.2591664,0
+ED.US,D,20190102,000000,65.7678,65.8116,64.4493,64.7517,2047092.0353609,0
+ED.US,D,20190103,000000,64.7517,65.4225,64.4942,64.9145,2154978.3108635,0
+ED.US,D,20190104,000000,64.6473,65.9833,64.5254,65.9657,2535734.5807212,0
+ED.US,D,20190107,000000,65.5786,65.8623,64.9222,65.0091,2762877.3984623,0
+ED.US,D,20190108,000000,65.0452,65.5171,64.502,65.406,3457012.2888365,0
+ED.US,D,20190109,000000,65.2422,65.5786,64.6521,64.8881,1929667.9847039,0
+ED.US,D,20190110,000000,64.9506,66.0779,64.8462,65.9657,2155842.771078,0
+ED.US,D,20190111,000000,65.8623,65.9316,65.1134,65.4314,1599594.9249321,0
+ED.US,D,20190114,000000,65.1037,65.1037,63.161,64.1558,4337291.2023652,0
+ED.US,D,20190115,000000,63.8983,65.3631,63.8983,65.3123,2503317.8354054,0
+ED.US,D,20190116,000000,65.1983,65.8701,64.8462,65.8204,2584022.3233561,0
+ED.US,D,20190117,000000,65.7942,66.4397,65.6478,66.3812,2611505.5952532,0
+ED.US,D,20190118,000000,66.07,66.4056,65.682,65.9316,3503855.1626193,0
+ED.US,D,20190122,000000,66.0438,66.662,65.5347,66.1296,3210741.6224816,0
+ED.US,D,20190123,000000,66.113,66.664,65.9316,66.3372,2805777.3902467,0
+ED.US,D,20190124,000000,66.423,66.9565,65.7942,66.9224,2927678.5859766,0
+ED.US,D,20190125,000000,66.7322,67.207,65.3631,65.4488,3281111.5552226,0
+ED.US,D,20190128,000000,65.5873,65.9931,64.8462,65.1398,2516407.7934579,0
+ED.US,D,20190129,000000,65.2773,65.7326,65.1398,65.3982,1817471.7136124,0
+ED.US,D,20190130,000000,65.1563,65.8253,65.0452,65.6575,1991673.265049,0
+ED.US,D,20190131,000000,65.5171,67.1115,65.1651,66.9136,3878528.4218098,0
+ED.US,D,20190201,000000,66.7585,66.8482,65.406,66.0779,2328545.1044438,0
+ED.US,D,20190204,000000,65.7942,66.8532,65.5171,66.8433,2777074.850028,0
+ED.US,D,20190205,000000,66.7858,67.216,66.3626,66.8619,2293720.5861937,0
+ED.US,D,20190206,000000,66.739,67.0686,66.423,66.5791,1729895.6385946,0
+ED.US,D,20190207,000000,66.8189,67.3281,66.1822,67.3095,2159187.8116708,0
+ED.US,D,20190208,000000,67.2598,68.0351,67.0686,68.0174,2036841.5676215,0
+ED.US,D,20190211,000000,67.9659,68.3929,67.7318,68.0526,1911663.0114579,0
+ED.US,D,20190212,000000,68.2173,68.6065,67.6245,68.3471,2108394.8776905,0
+ED.US,D,20190213,000000,67.7045,67.9385,67.1642,67.7045,3067598.0858932,0
+ED.US,D,20190214,000000,67.8429,68.2086,67.4772,67.8868,2370923.1386372,0
+ED.US,D,20190215,000000,68.1902,68.5109,68.0672,68.2944,1946933.6034842,0
+ED.US,D,20190219,000000,68.2086,68.8132,68.1306,68.6065,2596719.5313942,0
+ED.US,D,20190220,000000,68.5577,68.9283,68.0077,68.7294,2129734.6369598,0
+ED.US,D,20190221,000000,68.4242,69.6704,68.3657,69.5895,1785045.7391839,0
+ED.US,D,20190222,000000,70.1901,71.496,69.9551,71.4169,4040435.7697923,0
+ED.US,D,20190225,000000,71.3311,71.5213,70.5822,71.0005,2608937.8510336,0
+ED.US,D,20190226,000000,71.2014,71.2258,70.5228,70.7772,1607923.6863345,0
+ED.US,D,20190227,000000,70.6876,71.253,70.4447,71.0357,1537634.7646932,0
+ED.US,D,20190228,000000,71.0708,71.966,70.94,71.7231,2661910.9065036,0
+ED.US,D,20190301,000000,71.7231,72.0624,71.2014,71.9045,1872702.8253012,0
+ED.US,D,20190304,000000,72.2877,72.4097,71.7133,72.3735,1910267.3645398,0
+ED.US,D,20190305,000000,72.3483,72.4876,72.0273,72.1405,1641913.4826219,0
+ED.US,D,20190306,000000,72.3073,72.8358,71.9708,72.4876,2697518.8738688,0
+ED.US,D,20190307,000000,72.6866,73.3751,72.4097,72.4956,2193587.7907409,0
+ED.US,D,20190308,000000,72.6964,72.9402,72.2117,72.9138,2039214.4750194,0
+ED.US,D,20190311,000000,72.8621,73.4102,72.7734,73.3049,2113011.4849097,0
+ED.US,D,20190312,000000,73.4618,74.1757,73.2094,73.8793,2964599.1382464,0
+ED.US,D,20190313,000000,73.966,74.3493,73.6871,74.0967,1781661.7312268,0
+ED.US,D,20190314,000000,74.1055,74.436,73.7506,73.9251,2188173.3780094,0
+ED.US,D,20190315,000000,74.123,74.3142,73.6627,73.8012,4838566.3519752,0
+ED.US,D,20190318,000000,73.888,74.0889,73.2873,73.6794,2938440.7567374,0
+ED.US,D,20190319,000000,73.6794,73.6794,72.5813,72.9061,2334048.7319306,0
+ED.US,D,20190320,000000,73.0269,73.6013,72.4956,72.9314,2055918.1433875,0
+ED.US,D,20190321,000000,72.9938,73.5146,72.7578,73.4102,1550889.8213158,0
+ED.US,D,20190322,000000,73.6716,74.4537,73.4365,73.8617,2136309.8669664,0
+ED.US,D,20190325,000000,74.046,74.3064,73.6013,74.0285,1535544.8834153,0
+ED.US,D,20190326,000000,74.0285,74.6155,73.8617,74.5317,1243188.1305117,0
+ED.US,D,20190327,000000,74.6448,74.6984,73.7955,74.0801,1746331.6626969,0
+ED.US,D,20190328,000000,74.166,74.3376,72.8973,73.3049,2224475.5797342,0
+ED.US,D,20190329,000000,73.3049,73.8373,72.9938,73.774,1866470.0979183,0
+ED.US,D,20190401,000000,73.654,73.654,72.6768,73.3487,2036176.0460567,0
+ED.US,D,20190402,000000,73.3332,73.7593,72.8875,73.732,1462776.4068527,0
+ED.US,D,20190403,000000,73.5146,73.7242,72.7734,73.4541,1399806.1715114,0
+ED.US,D,20190404,000000,73.5672,73.732,72.6768,73.063,1472909.972499,0
+ED.US,D,20190405,000000,73.0718,73.8012,72.7423,73.774,1059018.1119988,0
+ED.US,D,20190408,000000,73.4618,73.6453,72.7734,72.8875,2060654.7290705,0
+ED.US,D,20190409,000000,72.871,73.2619,72.8104,73.2094,1093335.0290554,0
+ED.US,D,20190410,000000,73.3049,73.9251,72.8797,72.9577,1156864.1384381,0
+ED.US,D,20190411,000000,73.0718,73.5759,72.871,73.4795,1248841.4747141,0
+ED.US,D,20190412,000000,73.2796,73.6453,72.7324,73.5487,1886220.3989046,0
+ED.US,D,20190415,000000,73.6453,73.966,73.2961,73.6013,1169598.2629266,0
+ED.US,D,20190416,000000,73.6364,73.8461,72.4789,72.7423,2127811.9051661,0
+ED.US,D,20190417,000000,72.8621,73.2181,72.5501,72.9851,1718044.4325458,0
+ED.US,D,20190418,000000,73.0007,73.2707,72.6622,72.7324,1629000.928623,0
+ED.US,D,20190422,000000,72.7324,73.063,72.7062,72.9499,1492162.9268613,0
+ED.US,D,20190423,000000,73.0172,73.3586,72.6154,73.2365,1617787.5568013,0
+ED.US,D,20190424,000000,73.4618,73.7242,73.0455,73.3487,2028459.4824574,0
+ED.US,D,20190425,000000,73.2278,73.9154,73.0455,73.5233,1750356.5812521,0
+ED.US,D,20190426,000000,74.2615,74.7218,73.8286,73.9154,3493196.5630113,0
+ED.US,D,20190429,000000,73.7057,73.8549,73.1635,73.4872,1533734.9518868,0
+ED.US,D,20190430,000000,73.5759,75.0094,73.4444,74.9509,2714609.1395095,0
+ED.US,D,20190501,000000,74.6195,74.9422,74.0801,74.1416,1455363.3785126,0
+ED.US,D,20190502,000000,74.2381,74.5082,73.6364,74.0801,1709302.4119897,0
+ED.US,D,20190503,000000,74.4537,75.2454,74.4537,74.8369,1978397.6992872,0
+ED.US,D,20190506,000000,75.1148,75.1148,74.0801,74.3064,1568492.8154347,0
+ED.US,D,20190507,000000,74.3493,74.5852,73.8968,74.123,1489737.7211587,0
+ED.US,D,20190508,000000,73.5408,73.7242,72.7744,73.0085,10090506.708687,0
+ED.US,D,20190509,000000,73.0718,73.5067,72.7324,73.0718,8549552.5398254,0
+ED.US,D,20190510,000000,73.0718,74.202,72.9665,74.202,3055551.0175656,0
+ED.US,D,20190513,000000,73.9757,74.9743,73.9417,74.8466,3134694.7600283,0
+ED.US,D,20190514,000000,75.0641,75.1002,74.3415,74.4956,2427926.2399474,0
+ED.US,D,20190515,000000,74.6692,75.3274,74.4332,75.03,1968297.9737205,0
+ED.US,D,20190516,000000,74.8466,75.8891,74.5824,75.7827,1699654.9129409,0
+ED.US,D,20190517,000000,75.4844,76.6273,75.4844,76.2841,2056374.4717331,0
+ED.US,D,20190520,000000,76.485,76.9091,76.1689,76.3444,1500591.1575887,0
+ED.US,D,20190521,000000,76.5552,76.9414,76.0033,76.0646,3511131.8051842,0
+ED.US,D,20190522,000000,76.249,76.9511,75.8979,76.793,1269116.8096623,0
+ED.US,D,20190523,000000,76.916,77.5761,76.6438,77.5469,1569254.7299536,0
+ED.US,D,20190524,000000,77.5664,78.0218,77.2845,77.3363,1253006.8808723,0
+ED.US,D,20190528,000000,77.6337,77.6337,76.1183,76.1183,3450831.8597583,0
+ED.US,D,20190529,000000,76.2929,76.4606,74.8886,75.1178,2265023.1732598,0
+ED.US,D,20190530,000000,75.1079,75.4844,74.6175,74.8008,1674547.6248126,0
+ED.US,D,20190531,000000,74.8973,75.7926,74.7931,75.7233,2046531.1104056,0
+ED.US,D,20190603,000000,75.7331,76.7853,75.4932,76.6605,1713929.2737785,0
+ED.US,D,20190604,000000,76.6517,76.8994,75.0641,76.8028,1959632.8624363,0
+ED.US,D,20190605,000000,77.2593,78.5747,76.8721,78.3729,1860641.4005763,0
+ED.US,D,20190606,000000,78.6527,78.7766,78.1447,78.5298,1646973.0872464,0
+ED.US,D,20190607,000000,78.8371,79.4163,77.268,77.4874,2430627.2935714,0
+ED.US,D,20190610,000000,77.1793,77.2943,76.0997,76.5396,1806048.1231145,0
+ED.US,D,20190611,000000,76.4596,76.9091,75.5664,76.09,1949383.4201539,0
+ED.US,D,20190612,000000,76.4069,77.0652,76.4069,76.9685,1212104.4792397,0
+ED.US,D,20190613,000000,77.108,77.4601,76.3806,77.0213,3073877.9842962,0
+ED.US,D,20190614,000000,77.1793,78.0481,77.1539,77.6893,1778484.8655748,0
+ED.US,D,20190617,000000,77.6005,77.8736,76.8906,77.3285,2048650.7299351,0
+ED.US,D,20190618,000000,78.0559,78.0559,76.4411,77.2768,2129343.9378594,0
+ED.US,D,20190619,000000,77.2134,78.3543,76.9511,77.9867,1719586.7198087,0
+ED.US,D,20190620,000000,78.0481,78.4255,77.3909,77.9867,2715727.9130493,0
+ED.US,D,20190621,000000,78.0394,78.4596,77.3636,78.2754,4090174.5340211,0
+ED.US,D,20190624,000000,78.3212,79.3666,78.1359,78.6615,1605930.1980107,0
+ED.US,D,20190625,000000,78.7493,78.8722,77.8902,78.0394,1243593.1860097,0
+ED.US,D,20190626,000000,77.8111,77.8902,76.5396,76.6097,1738218.2472553,0
+ED.US,D,20190627,000000,76.7569,77.1266,76.2363,76.5649,2037470.172736,0
+ED.US,D,20190628,000000,76.4781,77.3246,76.3387,76.9345,2972211.1052361,0
+ED.US,D,20190701,000000,76.8448,76.9043,75.9252,76.6517,1513705.7266082,0
+ED.US,D,20190702,000000,76.9247,77.9614,76.8282,77.5849,1466491.6374069,0
+ED.US,D,20190703,000000,77.8462,78.7668,77.8462,78.2948,795986.3516864,0
+ED.US,D,20190705,000000,77.5664,77.9691,76.6438,77.9263,1398752.0017599,0
+ED.US,D,20190708,000000,78.2071,78.409,77.4503,77.9691,1444346.8944266,0
+ED.US,D,20190709,000000,77.933,78.1096,77.2943,77.8462,1523661.8882009,0
+ED.US,D,20190710,000000,78.1281,78.4596,77.7595,78.1886,1192607.4661215,0
+ED.US,D,20190711,000000,78.1886,78.6148,77.4552,78.3035,1147209.4611905,0
+ED.US,D,20190712,000000,78.328,78.328,77.425,78.0559,1450515.0180212,0
+ED.US,D,20190715,000000,77.5215,78.0394,77.2407,77.698,1597695.7786483,0
+ED.US,D,20190716,000000,77.5469,77.7682,76.5552,77.0574,1521632.5088836,0
+ED.US,D,20190717,000000,77.3196,77.5664,76.8204,76.8536,1567245.8597754,0
+ED.US,D,20190718,000000,76.8282,77.6727,76.3806,77.5215,1516898.9995714,0
+ED.US,D,20190719,000000,77.4503,77.6805,76.4255,76.5473,1627270.982737,0
+ED.US,D,20190722,000000,76.7569,76.8448,75.6706,76.1788,1691323.0751676,0
+ED.US,D,20190723,000000,75.9672,76.1788,75.4932,75.9076,1646606.9991129,0
+ED.US,D,20190724,000000,76.1788,76.4255,75.4688,75.9252,2083936.7038159,0
+ED.US,D,20190725,000000,75.9759,76.3806,75.2309,75.54,1268466.6699519,0
+ED.US,D,20190726,000000,75.4785,76.0217,75.1889,75.7583,1252432.6249765,0
+ED.US,D,20190729,000000,75.9252,76.1962,75.4435,76.0402,1307719.111341,0
+ED.US,D,20190730,000000,75.7926,76.1788,74.5463,74.9334,2103939.2672136,0
+ED.US,D,20190731,000000,74.8973,75.3645,74.0733,74.5463,3324628.8720949,0
+ED.US,D,20190801,000000,74.3893,75.8979,74.2224,75.3976,1553106.8592562,0
+ED.US,D,20190802,000000,76.3991,76.68,75.4239,75.5741,2666118.3563971,0
+ED.US,D,20190805,000000,75.7048,76.0033,74.399,75.0037,2884091.5380313,0
+ED.US,D,20190806,000000,74.9607,76.2577,74.0996,76.013,1948664.5748272,0
+ED.US,D,20190807,000000,75.9612,76.8282,74.871,76.3894,1601819.1410712,0
+ED.US,D,20190808,000000,76.2149,76.9588,75.8472,76.8028,1719263.7008674,0
+ED.US,D,20190809,000000,76.8028,77.108,76.2929,76.5649,1122046.7983866,0
+ED.US,D,20190812,000000,76.6097,76.9345,76.1788,76.7405,1856299.6158214,0
+ED.US,D,20190813,000000,76.7569,76.9959,76.089,76.7659,1493347.3296464,0
+ED.US,D,20190814,000000,76.8135,77.3792,75.856,76.0763,1805823.5480409,0
+ED.US,D,20190815,000000,76.0237,77.2456,75.8208,76.9608,1349998.7016666,0
+ED.US,D,20190816,000000,76.9432,77.3957,76.7659,77.1666,1370837.0124841,0
+ED.US,D,20190819,000000,77.1744,78.3075,76.9267,77.9984,1227136.6527681,0
+ED.US,D,20190820,000000,78.2539,78.2998,77.4572,77.662,1144719.6516996,0
+ED.US,D,20190821,000000,77.6083,78.174,77.5352,78.1213,1748181.5870469,0
+ED.US,D,20190822,000000,78.0326,78.4753,77.662,78.0862,1668557.9307284,0
+ED.US,D,20190823,000000,78.2998,78.5728,76.5533,76.9101,1984039.7634631,0
+ED.US,D,20190826,000000,77.228,77.7137,76.8292,77.6717,1084485.3355189,0
+ED.US,D,20190827,000000,78.0862,78.5825,77.856,77.9087,1633330.4078942,0
+ED.US,D,20190828,000000,77.9886,78.3387,77.2972,77.6717,1883648.5528572,0
+ED.US,D,20190829,000000,78.0326,78.0765,77.4445,78.0072,3066992.0408317,0
+ED.US,D,20190830,000000,78.3514,78.8546,77.7946,78.6703,1942801.0119486,0
+ED.US,D,20190903,000000,78.6703,80.2539,78.4665,80.2101,2266270.1289192,0
+ED.US,D,20190904,000000,80.3515,80.6333,79.8123,80.3964,1438989.9072847,0
+ED.US,D,20190905,000000,79.8737,80.5358,79.3998,80.4227,2906905.9044044,0
+ED.US,D,20190906,000000,80.6255,81.0399,80.2988,80.6508,2526750.5523233,0
+ED.US,D,20190909,000000,80.2539,80.3349,79.6611,79.9887,2572682.8203286,0
+ED.US,D,20190910,000000,79.9526,79.9887,78.3875,79.0497,2473383.7213818,0
+ED.US,D,20190911,000000,78.7581,79.7146,78.4392,79.5811,1674080.0164404,0
+ED.US,D,20190912,000000,80.058,80.4139,79.2974,79.8123,1916211.9385178,0
+ED.US,D,20190913,000000,79.077,79.8376,78.8916,79.4749,2035592.5610482,0
+ED.US,D,20190916,000000,79.5469,79.8287,79.1833,79.5811,1411675.8357854,0
+ED.US,D,20190917,000000,79.6786,80.9258,79.6786,80.4655,1405901.4876622,0
+ED.US,D,20190918,000000,80.767,81.0955,80.2539,80.9512,1289093.7366362,0
+ED.US,D,20190919,000000,81.2097,81.3959,80.8917,81.3081,1137962.9158118,0
+ED.US,D,20190920,000000,81.5735,81.8825,80.883,81.7684,4052894.0463596,0
+ED.US,D,20190923,000000,82.5369,82.5798,81.8474,82.0776,1539262.1648835,0
+ED.US,D,20190924,000000,82.2453,83.3013,82.0415,83.1473,2328145.1762308,0
+ED.US,D,20190925,000000,82.8733,83.2624,82.6081,83.1746,1382105.7589814,0
+ED.US,D,20190926,000000,83.5013,84.0328,83.1746,83.7597,1418298.2368119,0
+ED.US,D,20190927,000000,83.7597,83.9168,83.1122,83.7315,1311760.4372075,0
+ED.US,D,20190930,000000,83.8094,84.0415,83.1922,83.5988,1698745.3326203,0
+ED.US,D,20191001,000000,83.3345,83.6076,82.846,83.2721,1383825.4502979,0
+ED.US,D,20191002,000000,83.0683,83.4038,81.9264,82.0054,1907968.2900428,0
+ED.US,D,20191003,000000,82.1117,82.3866,81.7753,82.3155,2036809.7784559,0
+ED.US,D,20191004,000000,82.5729,83.3852,82.1487,83.3063,1305437.4696123,0
+ED.US,D,20191007,000000,83.0498,83.2809,82.7495,83.0595,1012658.2284425,0
+ED.US,D,20191008,000000,83.0401,83.1034,82.175,82.2979,1700086.6303197,0
+ED.US,D,20191009,000000,82.6705,82.9523,82.2706,82.6159,979582.1143035,0
+ED.US,D,20191010,000000,82.5564,82.7319,81.8913,82.3428,1333399.6299082,0
+ED.US,D,20191011,000000,82.1663,82.2805,81.352,81.6056,1494799.3766972,0
+ED.US,D,20191014,000000,81.7128,81.7128,80.724,80.7474,1160555.7834823,0
+ED.US,D,20191015,000000,80.6967,81.0322,80.2013,80.2988,1743663.4236954,0
+ED.US,D,20191016,000000,80.1652,80.4636,79.8737,80.3866,1463469.6157554,0
+ED.US,D,20191017,000000,80.3964,80.9893,80.3573,80.7952,1241572.0103479,0
+ED.US,D,20191018,000000,80.6333,81.0858,80.289,80.961,1282772.819955,0
+ED.US,D,20191021,000000,81.1043,82.0678,80.9707,82.0141,2400217.3675199,0
+ED.US,D,20191022,000000,82.0141,82.5992,81.7684,82.5467,1411112.8599163,0
+ED.US,D,20191023,000000,82.6159,83.2448,82.3428,82.9172,1660570.6464925,0
+ED.US,D,20191024,000000,83.0869,83.554,82.7495,83.4409,1173905.1821449,0
+ED.US,D,20191025,000000,83.9441,84.0006,82.2093,82.5798,1468506.6603268,0
+ED.US,D,20191028,000000,82.2277,82.492,80.6001,80.61,2010028.9445742,0
+ED.US,D,20191029,000000,80.4655,80.9981,80.2257,80.9015,1477413.7794529,0
+ED.US,D,20191030,000000,80.9512,81.4495,80.4929,81.1131,1364816.5546912,0
+ED.US,D,20191031,000000,81.1736,81.6709,80.8497,81.6056,2595441.8120261,0
+ED.US,D,20191101,000000,81.625,81.7753,80.4832,80.6333,1815921.2226937,0
+ED.US,D,20191104,000000,80.3671,80.5816,79.2633,79.5733,2666696.7141207,0
+ED.US,D,20191105,000000,78.8458,79.0165,77.4484,78.1563,3197776.7701779,0
+ED.US,D,20191106,000000,78.4392,78.9189,77.9447,78.4226,2061290.5123836,0
+ED.US,D,20191107,000000,77.8024,78.0052,76.6273,77.1831,2624533.0004313,0
+ED.US,D,20191108,000000,77.1666,77.8024,76.9218,77.8024,1584431.4929131,0
+ED.US,D,20191111,000000,77.7936,77.8736,77.2895,77.4308,1369156.288532,0
+ED.US,D,20191112,000000,77.584,77.7527,76.8419,77.1276,1597069.2244476,0
+ED.US,D,20191113,000000,77.5917,78.3504,77.4308,78.092,2237167.6604875,0
+ED.US,D,20191114,000000,77.1988,78.0471,77.1548,77.8599,1902596.9465036,0
+ED.US,D,20191115,000000,77.9126,78.3055,77.7887,78.2978,1262871.7767959,0
+ED.US,D,20191118,000000,78.5278,79.1247,77.9047,78.0638,1274150.7778628,0
+ED.US,D,20191119,000000,77.8238,77.8687,77.0203,77.5362,2084883.2005869,0
+ED.US,D,20191120,000000,77.8141,78.092,77.2436,77.9223,1543911.5867253,0
+ED.US,D,20191121,000000,77.1988,77.6737,77.0368,77.4854,1615313.1291647,0
+ED.US,D,20191122,000000,77.3499,77.6005,76.4761,76.9218,2100590.124793,0
+ED.US,D,20191125,000000,76.8419,77.108,76.4576,76.7883,1244498.6645024,0
+ED.US,D,20191126,000000,76.8331,77.1938,76.6283,77.1451,2311845.5379037,0
+ED.US,D,20191127,000000,77.1647,77.5362,77.0154,77.4036,1129058.8730567,0
+ED.US,D,20191129,000000,77.7244,78.3416,77.3139,77.5459,837304.06338653,0
+ED.US,D,20191202,000000,77.1988,77.3246,76.2802,76.3504,1489445.4659261,0
+ED.US,D,20191203,000000,76.6624,77.191,76.3962,77.0116,1813325.7911363,0
+ED.US,D,20191204,000000,76.6994,77.5752,76.6994,77.4484,1520225.581939,0
+ED.US,D,20191205,000000,77.2885,77.4308,76.9765,77.3684,1202218.0487199,0
+ED.US,D,20191206,000000,77.1988,77.8141,77.1734,77.4572,1129202.4370306,0
+ED.US,D,20191209,000000,77.4669,77.4854,77.0368,77.2524,1640728.05438,0
+ED.US,D,20191210,000000,77.3333,77.8102,77.1354,77.4669,1700334.7909032,0
+ED.US,D,20191211,000000,77.6444,78.2256,77.4854,78.171,2036545.210561,0
+ED.US,D,20191212,000000,78.0199,78.4119,77.6639,78.1086,2059594.4065772,0
+ED.US,D,20191213,000000,77.8326,78.6265,77.5752,78.3865,2436871.3009809,0
+ED.US,D,20191216,000000,78.5835,78.8585,78.0822,78.7414,3170885.1869448,0
+ED.US,D,20191217,000000,78.8302,79.7966,78.7083,79.0116,1883571.6435855,0
+ED.US,D,20191218,000000,79.3764,79.6348,78.9473,79.429,2028334.3767086,0
+ED.US,D,20191219,000000,79.4923,80.0989,79.3764,80.055,2503506.5194854,0
+ED.US,D,20191220,000000,80.4461,81.3393,80.1272,80.8859,3979036.5345088,0
+ED.US,D,20191223,000000,81.0721,81.3053,79.8053,80.1272,1508380.5286319,0
+ED.US,D,20191224,000000,80.0989,80.1565,79.6455,80.0286,392968.43675527,0
+ED.US,D,20191226,000000,80.0911,80.1614,79.5733,80.0112,803961.33043881,0
+ED.US,D,20191227,000000,80.0189,80.3144,79.8854,80.2676,937382.50962058,0
+ED.US,D,20191230,000000,80.055,80.4919,79.9215,80.4919,1416468.8216011,0
+ED.US,D,20191231,000000,80.4919,80.7591,80.1565,80.7416,1292556.704779,0
+ED.US,D,20200102,000000,80.8137,80.9083,78.956,79.3051,1435968.9110901,0
+ED.US,D,20200103,000000,79.036,79.6348,78.9473,79.1013,1545852.7767444,0
+ED.US,D,20200106,000000,79.1345,79.4846,78.6265,78.8399,1563583.9529829,0
+ED.US,D,20200107,000000,78.5368,79.0544,77.8053,78.2432,2127205.8601045,0
+ED.US,D,20200108,000000,77.7166,77.9838,77.3684,77.6181,2526666.4648529,0
+ED.US,D,20200109,000000,77.4854,77.8687,77.388,77.5362,1706722.3622867,0
+ED.US,D,20200110,000000,77.7331,78.3144,77.703,78.0822,1628521.0147672,0
+ED.US,D,20200113,000000,78.0638,78.7083,77.9047,78.3504,1514660.4270348,0
+ED.US,D,20200114,000000,78.3865,78.5884,77.7615,78.3416,2391659.9292161,0
+ED.US,D,20200115,000000,78.5913,79.6035,78.49,79.3939,2178446.9187749,0
+ED.US,D,20200116,000000,79.5002,79.7166,79.3939,79.5821,1912782.8104546,0
+ED.US,D,20200117,000000,79.5821,80.6948,79.3695,80.5358,2844210.4915275,0
+ED.US,D,20200121,000000,80.6508,81.1004,80.2169,81.0633,2398809.4151182,0
+ED.US,D,20200122,000000,81.394,81.7519,81.2234,81.3569,1772307.5128675,0
+ED.US,D,20200123,000000,81.394,82.8128,81.394,82.7944,1951722.4874721,0
+ED.US,D,20200124,000000,82.6071,83.6427,82.572,83.5443,1631268.2139543,0
+ED.US,D,20200127,000000,83.633,84.0347,83.1112,83.3658,2240253.2604703,0
+ED.US,D,20200128,000000,83.4194,84.4998,83.4194,84.0532,1676806.7064882,0
+ED.US,D,20200129,000000,83.9558,84.4452,83.4867,84.2854,1838482.3011986,0
+ED.US,D,20200130,000000,84.338,84.7222,83.8104,84.5526,1601980.1378134,0
+ED.US,D,20200131,000000,84.4638,84.8753,83.4906,83.8924,4237132.7704885,0
+ED.US,D,20200203,000000,84.0347,84.1791,83.3023,83.7597,1607163.8227296,0
+ED.US,D,20200204,000000,83.6515,83.946,82.5554,82.5885,1828502.5540957,0
+ED.US,D,20200205,000000,82.4647,83.4379,82.2688,83.357,1423944.4028156,0
+ED.US,D,20200206,000000,83.5091,83.8573,83.2039,83.4194,1358852.4970309,0
+ED.US,D,20200207,000000,83.6954,83.8573,82.8031,82.8031,1230866.2397197,0
+ED.US,D,20200210,000000,82.8314,83.082,82.3672,83.0722,1153946.7133963,0
+ED.US,D,20200211,000000,83.2585,83.553,83.0089,83.1609,1279301.6481565,0
+ED.US,D,20200212,000000,82.8128,83.1327,82.5037,82.8841,1739576.977723,0
+ED.US,D,20200213,000000,82.8216,83.6612,82.3126,83.5714,1394222.5583821,0
+ED.US,D,20200214,000000,83.7489,84.3214,83.6701,84.1605,1399674.913021,0
+ED.US,D,20200218,000000,84.3263,85.1016,84.2463,84.8939,2414734.761656,0
+ED.US,D,20200219,000000,84.8197,85.1016,84.34,84.4706,1144629.4114876,0
+ED.US,D,20200220,000000,84.4619,85.163,84.2463,85.1016,1466249.6295651,0
+ED.US,D,20200221,000000,82.0678,82.4901,80.3232,81.1414,4419883.5565733,0
+ED.US,D,20200224,000000,80.4939,81.0975,79.7196,79.98,2660113.2804585,0
+ED.US,D,20200225,000000,80.2599,80.4392,79.1988,79.4046,2588088.2601895,0
+ED.US,D,20200226,000000,79.5665,80.2159,78.8829,78.9023,2728884.525804,0
+ED.US,D,20200227,000000,78.5952,79.0808,74.8339,74.8525,3059235.484411,0
+ED.US,D,20200228,000000,73.1147,73.1343,70.0029,70.9186,5954314.7937337,0
+ED.US,D,20200302,000000,71.6119,76.3191,71.3341,76.0578,4018197.7102289,0
+ED.US,D,20200303,000000,75.933,77.7682,75.1947,75.4376,3478377.6845296,0
+ED.US,D,20200304,000000,76.3103,79.4856,76.3103,79.19,2684151.016981,0
+ED.US,D,20200305,000000,77.9653,79.2516,77.4425,78.8029,2537238.9260767,0
+ED.US,D,20200306,000000,76.7405,79.6308,76.6263,79.0905,5229727.9335728,0
+ED.US,D,20200309,000000,76.9765,80.9161,75.1489,79.7732,5999773.300625,0
+ED.US,D,20200310,000000,80.3232,82.3525,78.6391,80.4392,4490427.8169968,0
+ED.US,D,20200311,000000,78.7932,79.1803,76.2012,77.8307,4626480.3187296,0
+ED.US,D,20200312,000000,72.5491,77.3899,70.5695,75.3908,6749531.0272456,0
+ED.US,D,20200313,000000,77.6863,80.2248,75.5975,79.2427,6334551.1569142,0
+ED.US,D,20200316,000000,74.3649,77.9574,70.9186,71.5769,5598377.6585994,0
+ED.US,D,20200317,000000,73.2599,85.1444,73.2599,84.4706,6037039.4318892,0
+ED.US,D,20200318,000000,79.9995,84.4706,77.7682,82.9592,4576309.8371221,0
+ED.US,D,20200319,000000,83.2839,83.2839,71.5857,72.0634,5648221.0194378,0
+ED.US,D,20200320,000000,73.0972,73.3332,63.947,65.3153,5448506.0989179,0
+ED.US,D,20200323,000000,65.2325,65.405,55.8132,58.8002,5577090.1976349,0
+ED.US,D,20200324,000000,60.7349,64.0728,58.1077,63.4419,3747856.492729,0
+ED.US,D,20200325,000000,62.3994,66.9984,61.005,63.8194,3469836.6535371,0
+ED.US,D,20200326,000000,63.5415,69.0395,63.164,68.311,3079684.121585,0
+ED.US,D,20200327,000000,66.8171,71.729,66.5928,70.0926,2546926.4179468,0
+ED.US,D,20200330,000000,71.729,72.9626,70.2185,72.6388,2842102.1520245,0
+ED.US,D,20200331,000000,71.7572,71.9806,69.5875,70.1834,3768626.0979304,0
+ED.US,D,20200401,000000,68.1218,70.5793,67.7084,69.8332,7060157.3212901,0
+ED.US,D,20200402,000000,68.3841,71.6491,68.3841,71.018,3358431.0097591,0
+ED.US,D,20200403,000000,70.3803,71.018,69.2735,70.0926,4339465.1711134,0
+ED.US,D,20200406,000000,72.6213,74.6818,71.5944,72.9265,2898592.5248562,0
+ED.US,D,20200407,000000,74.6262,74.8788,71.6675,71.9095,2415847.3824541,0
+ED.US,D,20200408,000000,72.4857,76.247,71.5515,75.4279,2195128.0270899,0
+ED.US,D,20200409,000000,75.4824,80.4139,75.4561,79.1238,2347148.9445526,0
+ED.US,D,20200413,000000,77.541,78.4148,75.6453,76.3387,1217929.0747538,0
+ED.US,D,20200414,000000,78.2901,80.5221,77.4513,80.3496,2016096.5733871,0
+ED.US,D,20200415,000000,79.1716,79.2516,77.4708,78.253,1584521.7331253,0
+ED.US,D,20200416,000000,78.8926,80.3573,78.6001,79.5489,1772095.2432775,0
+ED.US,D,20200417,000000,80.5553,80.9795,78.8653,80.5836,1346992.0618696,0
+ED.US,D,20200420,000000,80.0443,80.4655,76.7776,76.9052,1723746.9986821,0
+ED.US,D,20200421,000000,76.0033,76.481,74.4214,75.1226,2354179.477448,0
+ED.US,D,20200422,000000,76.2392,76.5269,75.1665,75.6872,1664016.1818672,0
+ED.US,D,20200423,000000,75.6872,76.2909,73.3848,73.5829,2076323.7113691,0
+ED.US,D,20200424,000000,73.9524,74.5454,72.8016,74.3562,1943545.4936992,0
+ED.US,D,20200427,000000,74.5541,75.0865,74.2498,74.3834,1687439.6696724,0
+ED.US,D,20200428,000000,75.4737,76.5084,74.4214,74.7715,1875060.3508447,0
+ED.US,D,20200429,000000,77.3353,77.3353,72.9714,73.1343,2245546.6692809,0
+ED.US,D,20200430,000000,72.6027,72.7207,70.3803,70.901,3478154.1349131,0
+ED.US,D,20200501,000000,70.4974,70.5832,68.9595,69.5065,1984916.5291611,0
+ED.US,D,20200504,000000,69.1204,69.6148,68.1755,69.3369,1951636.3490878,0
+ED.US,D,20200505,000000,69.4354,70.6973,69.016,69.7679,1808353.3503532,0
+ED.US,D,20200506,000000,69.7679,70.1834,66.7634,66.9253,2527719.6091475,0
+ED.US,D,20200507,000000,67.5192,68.076,66.503,66.6454,2600621.3951144,0
+ED.US,D,20200508,000000,67.3925,67.4295,65.5756,66.7439,2584534.0263775,0
+ED.US,D,20200511,000000,66.385,66.7088,64.973,65.3591,2550122.7672808,0
+ED.US,D,20200512,000000,65.364,65.6049,64.345,65.1007,2776473.9322514,0
+ED.US,D,20200513,000000,64.7829,65.0637,63.519,64.9828,2342906.6291227,0
+ED.US,D,20200514,000000,64.4445,65.6361,62.9719,65.1455,2344218.1885703,0
+ED.US,D,20200515,000000,64.7184,64.7829,62.89,63.9832,4344179.1967434,0
+ED.US,D,20200518,000000,65.4829,67.0921,64.9457,66.4825,2472005.5072318,0
+ED.US,D,20200519,000000,66.0359,66.4641,64.4347,64.4542,1989486.9908172,0
+ED.US,D,20200520,000000,64.8647,65.8106,64.0095,64.3264,1885038.0470336,0
+ED.US,D,20200521,000000,64.0544,64.7086,63.3591,63.5814,1449347.0225475,0
+ED.US,D,20200522,000000,63.5268,63.9353,63.1533,63.8174,1536313.9761329,0
+ED.US,D,20200526,000000,64.5741,65.7815,64.4006,64.736,2454644.5209546,0
+ED.US,D,20200527,000000,65.5454,65.9726,64.1636,64.7906,1777150.7460742,0
+ED.US,D,20200528,000000,65.719,66.6366,65.5366,66.5196,1723672.1403243,0
+ED.US,D,20200529,000000,66.2544,68.3929,65.8819,68.2554,3541752.9753688,0
+ED.US,D,20200601,000000,68.1735,68.8474,67.2277,68.2642,1772841.775942,0
+ED.US,D,20200602,000000,68.5928,68.6747,67.2832,68.038,1559430.8523083,0
+ED.US,D,20200603,000000,68.3841,69.375,68.2009,68.8103,1663433.7223157,0
+ED.US,D,20200604,000000,68.4095,68.7566,67.1554,68.0477,1843176.8431464,0
+ED.US,D,20200605,000000,68.4748,69.2999,68.1638,68.5012,2107873.9455565,0
+ED.US,D,20200608,000000,68.5664,70.7187,68.2925,70.666,2106210.6543727,0
+ED.US,D,20200609,000000,70.2467,70.3286,68.9916,69.7465,2054489.6818466,0
+ED.US,D,20200610,000000,69.566,70.627,69.566,69.9746,1962044.7371984,0
+ED.US,D,20200611,000000,68.901,69.1009,67.1193,67.8995,2392634.1133249,0
+ED.US,D,20200612,000000,69.1741,69.4754,67.5377,68.547,2701841.1749414,0
+ED.US,D,20200615,000000,67.6284,69.8392,67.1554,68.7479,3015880.189738,0
+ED.US,D,20200616,000000,70.0371,71.0844,69.057,69.448,2067743.7130122,0
+ED.US,D,20200617,000000,69.6743,69.7298,68.0282,68.4651,2126721.8444209,0
+ED.US,D,20200618,000000,68.1832,69.0853,67.7552,68.0828,1546770.5607206,0
+ED.US,D,20200619,000000,69.0375,69.0375,64.9651,64.9651,5049331.5966606,0
+ED.US,D,20200622,000000,64.9651,66.0925,64.4385,64.9457,2402039.6045319,0
+ED.US,D,20200623,000000,65.5824,65.7638,64.2924,64.5087,1534413.8043922,0
+ED.US,D,20200624,000000,63.9451,65.4829,63.5726,65.0461,2680040.9854985,0
+ED.US,D,20200625,000000,64.8003,64.9105,63.482,64.2182,2678426.9162486,0
+ED.US,D,20200626,000000,64.2367,65.4548,64.0728,64.817,3763818.7557173,0
+ED.US,D,20200629,000000,65.2549,66.111,64.2826,66.111,1753160.1805717,0
+ED.US,D,20200630,000000,66.0282,66.3646,64.5741,65.4099,2426110.155677,0
+ED.US,D,20200701,000000,65.4099,66.7644,65.3104,66.4728,1860819.8300868,0
+ED.US,D,20200702,000000,66.4728,67.6148,66.3919,67.1193,1573035.5897531,0
+ED.US,D,20200706,000000,67.7191,68.311,65.9277,66.4728,1672418.7761705,0
+ED.US,D,20200707,000000,65.6644,66.1637,65.5824,65.9277,1952818.7009588,0
+ED.US,D,20200708,000000,66.0827,66.2739,65.327,65.8633,1600148.6716887,0
+ED.US,D,20200709,000000,65.4645,65.5649,63.6633,65.21,1867905.7376578,0
+ED.US,D,20200710,000000,65.21,66.111,64.9828,65.9111,1920135.3368342,0
+ED.US,D,20200713,000000,65.9198,66.1813,65.1914,65.6186,2054893.7118877,0
+ED.US,D,20200714,000000,65.6458,66.62,65.1173,65.6273,2334625.0387402,0
+ED.US,D,20200715,000000,65.7561,66.2924,64.9105,65.0266,2592572.5834611,0
+ED.US,D,20200716,000000,65.1817,65.7366,64.9828,65.327,1273442.1871057,0
+ED.US,D,20200717,000000,65.5006,67.4002,65.5006,67.3553,1916025.3053517,0
+ED.US,D,20200720,000000,66.9458,67.1554,66.2739,66.62,1600203.0209075,0
+ED.US,D,20200721,000000,66.4006,68.1832,66.2787,67.5474,2391504.0597586,0
+ED.US,D,20200722,000000,67.3183,69.2745,66.8823,68.8912,1885684.0849163,0
+ED.US,D,20200723,000000,68.901,69.8108,68.6874,69.3389,1732081.9128263,0
+ED.US,D,20200724,000000,69.6743,70.6115,68.4369,68.7284,1780648.5797535,0
+ED.US,D,20200727,000000,68.547,68.5567,67.3739,67.9823,1904548.3910922,0
+ED.US,D,20200728,000000,67.683,69.7201,67.683,69.4383,1672190.099269,0
+ED.US,D,20200729,000000,69.3651,69.9298,68.6572,69.7465,1666792.0938489,0
+ED.US,D,20200730,000000,69.2102,70.1473,68.9916,69.9648,2345683.5665615,0
+ED.US,D,20200731,000000,69.6197,70.12,68.9742,69.8644,4804883.1673179,0
+ED.US,D,20200803,000000,69.61,69.7007,68.4182,69.0287,1809843.3393113,0
+ED.US,D,20200804,000000,68.8834,69.7395,68.8006,69.019,2060452.71405,0
+ED.US,D,20200805,000000,68.7382,69.0658,66.8365,66.9827,2373689.8215064,0
+ED.US,D,20200806,000000,67.1926,67.4002,66.5196,67.2187,1737542.4711209,0
+ED.US,D,20200807,000000,66.6103,68.9283,66.583,68.3013,1796900.0216036,0
+ED.US,D,20200810,000000,69.057,69.4198,68.3841,68.547,1655940.7083329,0
+ED.US,D,20200811,000000,68.2009,68.5753,66.4923,66.62,2167286.8707149,0
+ED.US,D,20200812,000000,66.8453,68.1004,66.7828,67.529,1506797.2230908,0
+ED.US,D,20200813,000000,67.1554,67.3183,66.3733,67.0832,1722523.6285327,0
+ED.US,D,20200814,000000,66.702,67.3739,66.193,66.8649,1805298.514079,0
+ED.US,D,20200817,000000,67.1193,68.2154,66.7449,67.6645,2781491.4931406,0
+ED.US,D,20200818,000000,67.6693,67.9453,67.1779,67.3933,1685706.6474156,0
+ED.US,D,20200819,000000,67.3933,67.8907,66.98,67.4762,1896296.5389614,0
+ED.US,D,20200820,000000,67.1642,67.7336,66.4464,66.5216,2660155.3241938,0
+ED.US,D,20200821,000000,66.7692,66.7965,65.4001,66.3372,4161676.5712421,0
+ED.US,D,20200824,000000,66.4464,68.2944,66.0115,68.2856,2532155.7359422,0
+ED.US,D,20200825,000000,68.3217,68.4319,66.7878,67.0813,2238931.4464531,0
+ED.US,D,20200826,000000,66.5665,66.5665,64.6024,65.0316,2903258.3540093,0
+ED.US,D,20200827,000000,65.2342,65.9589,64.8199,65.2987,1968573.8216418,0
+ED.US,D,20200828,000000,65.4732,65.4732,64.4074,65.1612,1610815.4749525,0
+ED.US,D,20200831,000000,64.8764,65.6478,64.858,65.5464,2679447.2459205,0
+ED.US,D,20200901,000000,65.1231,65.2342,63.7354,63.9949,2032850.489146,0
+ED.US,D,20200902,000000,63.9119,66.5313,63.6731,66.3646,2603244.5140098,0
+ED.US,D,20200903,000000,66.7136,67.5962,65.9511,66.5216,3928525.6011916,0
+ED.US,D,20200904,000000,66.9429,67.5417,66.0603,67.1086,3397134.8316766,0
+ED.US,D,20200908,000000,67.0628,67.4762,66.2271,66.8883,3378849.9086814,0
+ED.US,D,20200909,000000,67.3856,68.4953,66.9429,66.9897,2144213.0637318,0
+ED.US,D,20200910,000000,66.7322,68.2203,65.8584,66.8609,9421429.8845077,0
+ED.US,D,20200911,000000,66.7791,67.1086,66.2535,66.8326,2368803.5191077,0
+ED.US,D,20200914,000000,67.4762,68.4319,66.9067,68.1929,2512987.8945071,0
+ED.US,D,20200915,000000,68.6709,69.4529,67.957,68.4222,2870397.5858312,0
+ED.US,D,20200916,000000,68.2662,70.1404,67.9912,69.5349,4311286.6393998,0
+ED.US,D,20200917,000000,69.1594,70.3335,68.5519,69.7649,4016571.3354956,0
+ED.US,D,20200918,000000,69.2598,69.7552,67.6596,67.8809,4823586.4767514,0
+ED.US,D,20200921,000000,67.3758,67.7336,65.9063,66.9253,3497066.637566,0
+ED.US,D,20200922,000000,66.74,68.1648,66.5947,67.7152,3121659.1511945,0
+ED.US,D,20200923,000000,67.7523,67.9551,67.2646,67.3661,2425584.0962582,0
+ED.US,D,20200924,000000,67.4119,68.1384,66.658,67.9268,2044057.708226,0
+ED.US,D,20200925,000000,67.522,69.7134,67.5036,69.6167,1699446.7451787,0
+ED.US,D,20200928,000000,69.8098,70.8903,69.3788,70.1229,1804106.9330954,0
+ED.US,D,20200929,000000,70.4994,71.3896,70.0585,70.7274,1750681.6511072,0
+ED.US,D,20200930,000000,71.1615,71.7213,70.8942,71.4823,1929838.2105587,0
+ED.US,D,20201001,000000,71.7123,72.6594,71.4267,72.6223,1700462.9730228,0
+ED.US,D,20201002,000000,72.1522,73.6959,71.9045,73.2922,1870849.8245804,0
+ED.US,D,20201005,000000,73.1361,73.8109,72.6808,73.4394,1477854.7259443,0
+ED.US,D,20201006,000000,73.5594,74.6243,73.0075,74.202,1666067.0957806,0
+ED.US,D,20201007,000000,74.5063,74.633,73.3566,74.2655,1454305.1069332,0
+ED.US,D,20201008,000000,74.6526,75.6638,74.322,75.5878,1319198.0765145,0
+ED.US,D,20201009,000000,75.699,76.1855,74.8983,75.8472,1273745.722365,0
+ED.US,D,20201012,000000,75.7556,76.3796,75.7087,76.1582,1029994.6037527,0
+ED.US,D,20201013,000000,75.4336,75.9203,74.2742,75.6355,1320639.8689958,0
+ED.US,D,20201014,000000,75.7087,75.9826,74.909,75.5624,1170045.3621597,0
+ED.US,D,20201015,000000,74.5589,75.5781,74.322,75.1021,1400592.6969973,0
+ED.US,D,20201016,000000,75.0651,75.9925,74.7072,75.0651,2400159.9419302,0
+ED.US,D,20201019,000000,75.0563,75.6541,73.9807,74.2304,3195846.8601853,0
+ED.US,D,20201020,000000,73.5039,74.6897,73.3419,74.0539,1771597.8966536,0
+ED.US,D,20201021,000000,73.8442,74.4234,73.4121,73.8072,1618372.0672665,0
+ED.US,D,20201022,000000,74.0275,74.9832,73.5039,74.8262,1642899.9722143,0
+ED.US,D,20201023,000000,75.3127,75.4239,74.633,74.9733,1603868.0040708,0
+ED.US,D,20201026,000000,74.633,76.1582,74.3659,76.0217,1460884.4387676,0
+ED.US,D,20201027,000000,76.2149,77.108,75.5448,76.3065,1690547.8297083,0
+ED.US,D,20201028,000000,75.3869,76.2051,73.4668,73.651,1935984.7995573,0
+ED.US,D,20201029,000000,73.4843,74.1923,72.4515,73.2922,1740617.816534,0
+ED.US,D,20201030,000000,72.9245,73.3351,71.335,72.1171,2561751.4491701,0
+ED.US,D,20201102,000000,72.9431,73.5769,71.7856,73.301,2833638.0303037,0
+ED.US,D,20201103,000000,74.0469,75.3946,73.8529,74.7169,1874407.1347632,0
+ED.US,D,20201104,000000,74.7169,75.5975,73.0816,73.0991,1565006.2617819,0
+ED.US,D,20201105,000000,73.8353,74.9325,72.9898,73.2552,1806375.2438837,0
+ED.US,D,20201106,000000,72.8602,73.4755,71.0045,71.4823,3187716.0119754,0
+ED.US,D,20201109,000000,73.7613,75.0291,72.4468,72.8417,2447615.0135164,0
+ED.US,D,20201110,000000,73.2639,75.5975,72.9021,75.4142,3309051.1554653,0
+ED.US,D,20201111,000000,75.6638,76.012,74.795,75.0846,2930964.150066,0
+ED.US,D,20201112,000000,74.8359,75.0748,73.0533,73.971,2261574.5615144,0
+ED.US,D,20201113,000000,74.3405,75.1109,73.9612,75.0017,1863772.1206651,0
+ED.US,D,20201116,000000,75.7907,76.0314,75.2679,75.9925,2536380.6186038,0
+ED.US,D,20201117,000000,75.8862,76.2313,73.4384,73.494,3985487.6842235,0
+ED.US,D,20201118,000000,73.7272,73.8734,71.9172,72.048,2194274.8469018,0
+ED.US,D,20201119,000000,72.0011,72.0011,70.9245,71.4997,1857949.576065,0
+ED.US,D,20201120,000000,71.807,72.0196,71.1283,71.7689,4642092.9008957,0
+ED.US,D,20201123,000000,71.9455,72.3814,71.416,71.9366,1956623.1462682,0
+ED.US,D,20201124,000000,72.4009,73.1693,71.9914,72.6875,2015918.1438767,0
+ED.US,D,20201125,000000,72.7246,73.0025,71.807,72.947,1759303.6931994,0
+ED.US,D,20201127,000000,72.8086,72.8827,71.8811,72.122,778615.11083957,0
+ED.US,D,20201130,000000,71.8714,72.122,70.4067,70.712,2809212.6710516,0
+ED.US,D,20201201,000000,71.0932,71.8714,70.8045,71.3233,2418612.0144095,0
+ED.US,D,20201202,000000,70.3316,71.4823,69.8771,71.4355,3758618.6634898,0
+ED.US,D,20201203,000000,71.2122,71.2122,69.925,70.3969,2099410.8492927,0
+ED.US,D,20201204,000000,70.3228,70.9821,69.5622,69.842,3493327.8215017,0
+ED.US,D,20201207,000000,69.7104,70.1648,69.1808,69.4041,3425747.131683,0
+ED.US,D,20201208,000000,69.136,69.8225,68.7372,69.1457,2828611.240302,0
+ED.US,D,20201209,000000,69.1067,69.4695,68.2086,68.8483,3133170.9309905,0
+ED.US,D,20201210,000000,68.8386,69.0883,67.7543,68.0234,3801932.9398846,0
+ED.US,D,20201211,000000,67.6606,68.7275,67.5962,67.8468,4923852.5816087,0
+ED.US,D,20201214,000000,68.3013,68.8757,67.053,67.1505,4441939.0847983,0
+ED.US,D,20201215,000000,67.5036,68.2271,67.1135,67.6986,3721635.5583457,0
+ED.US,D,20201216,000000,67.7543,68.1521,66.3529,66.5371,3877809.5764832,0
+ED.US,D,20201217,000000,66.8639,67.5728,66.4006,66.4191,2404216.649651,0
+ED.US,D,20201218,000000,66.6396,67.2247,65.5415,65.9823,6948542.484293,0
+ED.US,D,20201221,000000,65.5464,65.797,64.2475,64.8706,4983975.1229811,0
+ED.US,D,20201222,000000,64.7956,64.7956,64.2573,64.5917,2547717.0452604,0
+ED.US,D,20201223,000000,64.9242,66.0749,64.813,64.9818,3051133.3489961,0
+ED.US,D,20201224,000000,65.129,65.3436,64.5917,65.324,909601.8552061,0
+ED.US,D,20201228,000000,65.5746,66.3909,65.4722,66.0847,2272576.6892031,0
+ED.US,D,20201229,000000,66.3529,66.5947,65.4635,65.6214,1587545.8056907,0
+ED.US,D,20201230,000000,65.6303,66.0749,65.4635,65.8614,1628134.4174945,0
+ED.US,D,20201231,000000,65.7317,67.0677,65.6214,67.0218,2244412.5138868,0
+ED.US,D,20210104,000000,67.0218,67.1048,65.1193,65.5278,2683660.8485558,0
+ED.US,D,20210105,000000,65.5659,65.7862,64.5546,64.7956,2364319.1958359,0
+ED.US,D,20210106,000000,64.9155,66.4641,64.8326,66.1773,2606650.056563,0
+ED.US,D,20210107,000000,66.1217,66.2983,64.7497,64.8326,3306560.3205175,0
+ED.US,D,20210108,000000,65.287,65.287,64.4717,64.8511,2700344.0077846,0
+ED.US,D,20210111,000000,64.6375,65.0081,63.2928,63.7374,2990946.2038353,0
+ED.US,D,20210112,000000,63.4605,63.6643,62.0602,62.9865,2983110.6872291,0
+ED.US,D,20210113,000000,63.1728,64.6755,63.0606,64.5546,2082002.6919954,0
+ED.US,D,20210114,000000,64.7956,64.8706,63.3873,63.4877,4554051.2684195,0
+ED.US,D,20210115,000000,63.3025,64.6092,63.1016,64.5449,2307223.8033997,0
+ED.US,D,20210119,000000,64.7497,64.8326,63.9325,64.4338,2755048.0345977,0
+ED.US,D,20210120,000000,63.9705,65.0831,63.8681,64.8608,3002138.041061,0
+ED.US,D,20210121,000000,64.0251,64.8228,63.9325,64.1275,2417243.0293722,0
+ED.US,D,20210122,000000,63.4409,64.0719,62.932,63.8301,2550227.3638904,0
+ED.US,D,20210125,000000,63.711,65.5464,63.6458,65.5103,3337791.6375914,0
+ED.US,D,20210126,000000,65.4722,65.5103,64.6571,65.1768,2438154.1476336,0
+ED.US,D,20210127,000000,64.8414,67.7814,64.6609,66.3432,6139856.8736546,0
+ED.US,D,20210128,000000,66.1305,66.7711,64.9535,65.1105,4298411.0018512,0
+ED.US,D,20210129,000000,64.9818,66.2328,64.4717,65.639,7038847.3002726,0
+ED.US,D,20210201,000000,65.639,66.386,64.4717,65.6117,2619509.2868003,0
+ED.US,D,20210202,000000,65.7511,66.8082,65.1017,65.1573,2356880.5310719,0
+ED.US,D,20210203,000000,64.9339,65.7142,64.9155,65.3884,1905760.481215,0
+ED.US,D,20210204,000000,65.4722,65.8439,64.9437,65.4635,2578482.8048759,0
+ED.US,D,20210205,000000,65.8614,66.6317,65.4909,66.307,1770952.8842277,0
+ED.US,D,20210208,000000,66.5665,66.7332,65.8701,66.1042,1960252.2384381,0
+ED.US,D,20210209,000000,66.3265,66.4367,65.3514,66.1676,1561193.6128169,0
+ED.US,D,20210210,000000,66.5859,67.0677,66.1968,67.0579,1523209.661683,0
+ED.US,D,20210211,000000,67.0579,67.1603,66.4544,66.6045,1932359.8092153,0
+ED.US,D,20210212,000000,66.6493,66.8541,65.5659,65.8994,1720617.3040501,0
+ED.US,D,20210216,000000,65.875,66.0915,65.0696,65.6781,2415440.2760423,0
+ED.US,D,20210217,000000,65.7815,66.1197,65.3416,65.7815,1770073.0421588,0
+ED.US,D,20210218,000000,65.6323,66.0535,65.4488,65.6507,3244527.3528347,0
+ED.US,D,20210219,000000,65.1729,65.2967,63.7003,63.9246,4648808.6185052,0
+ED.US,D,20210222,000000,63.5228,63.8311,62.4737,63.7277,4199015.5099502,0
+ED.US,D,20210223,000000,64.2924,64.4123,63.1095,63.4469,3580160.4402258,0
+ED.US,D,20210224,000000,63.5131,63.6633,62.4356,62.4901,3562039.5903436,0
+ED.US,D,20210225,000000,62.5379,63.1475,62.4541,62.9592,2346728.5072004,0
+ED.US,D,20210226,000000,62.9973,63.4,61.4691,61.554,4343636.7300133,0
+ED.US,D,20210301,000000,62.0026,63.3825,61.9382,62.8569,4718941.6706891,0
+ED.US,D,20210302,000000,62.9417,63.4283,62.1714,62.8939,2403860.816087,0
+ED.US,D,20210303,000000,62.6599,63.4,62.2571,63.2226,2132393.6468486,0
+ED.US,D,20210304,000000,63.2878,64.7213,62.6228,62.7808,3039741.5476638,0
+ED.US,D,20210305,000000,63.1563,64.3811,62.6531,64.0377,3949219.3225783,0
+ED.US,D,20210308,000000,64.5254,65.6731,64.0661,65.1632,3189301.3684305,0
+ED.US,D,20210309,000000,64.7886,65.6039,64.5595,65.3416,4168659.9331175,0
+ED.US,D,20210310,000000,65.4635,66.5889,65.1114,65.9784,3486191.6665399,0
+ED.US,D,20210311,000000,65.5659,66.1559,65.2275,65.4635,3834536.3183665,0
+ED.US,D,20210312,000000,65.9881,66.9165,65.8009,66.5137,3089295.7296404,0
+ED.US,D,20210315,000000,66.8141,67.7132,66.7848,67.3388,3399730.2632341,0
+ED.US,D,20210316,000000,66.8502,67.7981,66.7761,67.5815,2960129.1713721,0
+ED.US,D,20210317,000000,67.8068,68.3792,67.2539,67.3105,4922454.8837766,0
+ED.US,D,20210318,000000,67.4323,68.2759,67.0755,67.7132,4095086.4728437,0
+ED.US,D,20210319,000000,68.0516,68.3227,67.207,67.7884,5932860.1832852,0
+ED.US,D,20210322,000000,67.3291,67.7416,66.9486,67.5534,3566351.6368466,0
+ED.US,D,20210323,000000,67.451,68.8191,67.3992,68.6699,3546498.7901645,0
+ED.US,D,20210324,000000,68.2193,69.3262,68.0272,68.8483,2185489.7571537,0
+ED.US,D,20210325,000000,69.3164,70.0761,68.7733,69.6363,2175243.3912421,0
+ED.US,D,20210326,000000,69.2882,69.8509,68.8678,69.7943,1758924.2741254,0
+ED.US,D,20210329,000000,69.7943,71.3038,69.6246,70.7411,1839329.3286447,0
+ED.US,D,20210330,000000,70.5539,70.5832,69.3262,69.7395,1701007.4906668,0
+ED.US,D,20210331,000000,69.4938,70.2634,69.4764,70.1326,3739194.4578156,0
+ED.US,D,20210401,000000,69.8606,70.0761,69.213,69.6538,2173974.9009867,0
+ED.US,D,20210405,000000,69.7572,70.8201,69.7201,70.5832,1939043.7376592,0
+ED.US,D,20210406,000000,70.3111,70.9674,70.0859,70.9674,1338597.6712218,0
+ED.US,D,20210407,000000,71.0317,71.3224,70.2634,70.6105,1586844.3931322,0
+ED.US,D,20210408,000000,70.9283,70.9869,70.3472,70.432,1978976.0570107,0
+ED.US,D,20210409,000000,70.3199,70.8835,70.3199,70.4797,1792385.9600801,0
+ED.US,D,20210412,000000,70.6475,71.258,70.432,70.6202,1551499.968205,0
+ED.US,D,20210413,000000,70.3286,71.3125,70.1502,71.1352,1978555.6196586,0
+ED.US,D,20210414,000000,70.8542,71.4257,70.6202,71.4072,1502350.8417264,0
+ED.US,D,20210415,000000,71.2189,72.4214,71.2189,72.3727,3209532.6087295,0
+ED.US,D,20210416,000000,72.635,73.5819,72.5511,73.3302,2378136.2028707,0
+ED.US,D,20210419,000000,73.5819,73.6667,72.7959,73.4608,1830908.2761162,0
+ED.US,D,20210420,000000,73.6013,74.8193,73.4608,74.399,2762309.2953082,0
+ED.US,D,20210421,000000,74.5297,74.7734,73.3858,73.4707,1984718.6159685,0
+ED.US,D,20210422,000000,73.301,73.537,72.87,73.2356,1590034.5897245,0
+ED.US,D,20210423,000000,73.2268,73.3936,72.5608,72.6174,1439363.1736169,0
+ED.US,D,20210426,000000,72.6174,72.7861,71.8665,72.0733,1649929.4796527,0
+ED.US,D,20210427,000000,72.1015,72.1385,71.3711,71.4355,1698994.5186608,0
+ED.US,D,20210428,000000,71.7455,71.8968,71.0902,71.4549,1465838.4213255,0
+ED.US,D,20210429,000000,71.3321,72.1854,71.3321,71.9231,3400247.0935403,0
+ED.US,D,20210430,000000,72.2419,72.5988,71.492,72.5793,2092566.9495635,0
+ED.US,D,20210503,000000,72.6632,73.7613,72.5237,72.8992,1618488.9693597,0
+ED.US,D,20210504,000000,73.0572,73.7242,72.7286,73.2445,1627646.2999832,0
+ED.US,D,20210505,000000,73.1333,73.1333,71.3419,72.0918,1306445.4938008,0
+ED.US,D,20210506,000000,72.3824,73.1235,71.7914,73.0015,1912930.4762563,0
+ED.US,D,20210507,000000,73.2445,75.1295,73.2171,73.2171,2833244.2548323,0
+ED.US,D,20210510,000000,73.5077,75.4103,73.5077,74.8671,2550190.44744,0
+ED.US,D,20210511,000000,75.0836,75.3264,73.6579,74.3893,2084775.5276064,0
+ED.US,D,20210512,000000,74.5297,74.5765,72.908,73.0386,2191156.4322966,0
+ED.US,D,20210513,000000,72.7861,74.8388,72.7861,74.3337,2203215.8061076,0
+ED.US,D,20210514,000000,74.6419,75.1011,73.9485,74.0431,1637762.4328612,0
+ED.US,D,20210517,000000,74.1455,74.9178,73.8081,73.8179,2926438.8085159,0
+ED.US,D,20210518,000000,73.7457,73.9533,73.1401,73.614,2475510.51911,0
+ED.US,D,20210519,000000,73.5662,73.9173,73.0269,73.8412,2939456.9845815,0
+ED.US,D,20210520,000000,73.9827,75.1285,73.9827,74.2566,1912363.3985593,0
+ED.US,D,20210521,000000,74.3142,74.8827,74.1913,74.7687,3453665.1973297,0
+ED.US,D,20210524,000000,74.9676,75.1382,74.1621,74.2197,1419694.909187,0
+ED.US,D,20210525,000000,74.125,74.2665,73.1879,73.6794,1151800.4319858,0
+ED.US,D,20210526,000000,73.538,74.0772,73.4424,73.8588,1548284.1351887,0
+ED.US,D,20210527,000000,73.8588,73.9261,72.4487,72.7899,3027726.2685019,0
+ED.US,D,20210528,000000,73.0923,73.377,72.8944,73.1401,1720343.5070427,0
+ED.US,D,20210601,000000,73.3478,73.377,72.3443,72.3727,1843506.0148295,0
+ED.US,D,20210602,000000,72.4487,73.339,72.2312,72.7139,2829026.5503694,0
+ED.US,D,20210603,000000,72.5432,73.3351,72.4019,73.1586,3460642.4064632,0
+ED.US,D,20210604,000000,73.4346,73.651,73.1216,73.1401,1498478.7162577,0
+ED.US,D,20210607,000000,73.301,73.4346,73.0455,73.2064,1013830.325744,0
+ED.US,D,20210608,000000,73.1586,73.2824,72.1601,72.2399,1581487.4059903,0
+ED.US,D,20210609,000000,72.4769,72.8563,72.2596,72.7997,1298308.4928493,0
+ED.US,D,20210610,000000,72.7997,73.1488,72.5247,72.9509,1285710.754136,0
+ED.US,D,20210611,000000,72.9128,73.2258,72.6105,73.1313,1370617.5646953,0
+ED.US,D,20210614,000000,73.0923,73.6988,72.8651,73.6237,1532861.2625596,0
+ED.US,D,20210615,000000,73.6237,74.3239,73.1967,73.6237,2103004.050469,0
+ED.US,D,20210616,000000,73.0737,73.4902,72.0986,72.1746,3094354.3088079,0
+ED.US,D,20210617,000000,72.2312,72.6008,71.9563,72.2312,2806954.6148329,0
+ED.US,D,20210618,000000,72.0138,72.0138,70.4311,70.5354,4046125.0049882,0
+ED.US,D,20210621,000000,70.6592,71.3409,70.4603,71.1995,2755524.8720827,0
+ED.US,D,20210622,000000,71.0854,71.3789,70.4456,70.5081,2360377.3392942,0
+ED.US,D,20210623,000000,70.3852,70.5354,69.1634,69.57,2290578.5860783,0
+ED.US,D,20210624,000000,69.5602,69.7124,69.1808,69.5329,1701287.4404159,0
+ED.US,D,20210625,000000,69.4754,70.0254,69.3798,69.9484,2192627.9630293,0
+ED.US,D,20210628,000000,69.9484,70.3852,69.6831,69.9016,2413389.3621289,0
+ED.US,D,20210629,000000,69.5983,69.7689,68.0409,68.2253,2695455.6544719,0
+ED.US,D,20210630,000000,68.2729,68.4144,67.7523,67.9131,2397730.6343997,0
+ED.US,D,20210701,000000,68.0555,68.8708,67.3925,68.6894,2426245.5159952,0
+ED.US,D,20210702,000000,68.7079,68.8025,68.3675,68.6231,1179653.8938442,0
+ED.US,D,20210706,000000,68.5383,69.1057,67.7747,69.0687,2049571.5902823,0
+ED.US,D,20210707,000000,68.8708,69.4569,68.5577,69.448,1906373.7044751,0
+ED.US,D,20210708,000000,69.4569,70.2145,69.1634,69.4656,2582295.453841,0
+ED.US,D,20210709,000000,69.6928,69.9103,68.9068,69.4091,2040279.9247974,0
+ED.US,D,20210712,000000,69.3437,69.7415,68.9819,69.4656,1218962.7353661,0
+ED.US,D,20210713,000000,69.3896,69.6373,68.6523,68.7743,2104106.4166975,0
+ED.US,D,20210714,000000,68.6133,69.5232,68.2447,69.3047,2330269.923045,0
+ED.US,D,20210715,000000,69.2949,70.4311,69.135,70.4134,2255279.2812572,0
+ED.US,D,20210716,000000,70.5452,71.2657,70.3092,70.9527,2218031.6082181,0
+ED.US,D,20210719,000000,70.8582,71.6344,69.0599,69.8537,2587668.8482942,0
+ED.US,D,20210720,000000,68.7743,70.669,68.7673,69.6645,3255875.0595176,0
+ED.US,D,20210721,000000,69.7026,70.0059,68.8464,68.9166,1691086.1946106,0
+ED.US,D,20210722,000000,68.9819,69.3798,68.5948,69.1634,1852605.9198634,0
+ED.US,D,20210723,000000,69.3437,70.2711,69.2199,70.2419,1481770.946062,0
+ED.US,D,20210726,000000,70.2995,70.5549,69.7221,70.0341,1560472.7165763,0
+ED.US,D,20210727,000000,69.9484,71.6822,69.5329,71.5204,1716601.6146077,0
+ED.US,D,20210728,000000,71.5017,71.5876,70.0819,70.63,1598072.1213514,0
+ED.US,D,20210729,000000,70.6115,70.8289,70.1102,70.5646,1459048.870815,0
+ED.US,D,20210730,000000,70.7157,71.3214,69.5602,69.8537,4598297.685188,0
+ED.US,D,20210802,000000,70.0429,70.8006,70.0156,70.5452,1579430.3393352,0
+ED.US,D,20210803,000000,70.5452,71.4549,70.2614,70.8776,1520755.7431856,0
+ED.US,D,20210804,000000,70.5646,70.9625,70.0059,70.8962,1967428.3862212,0
+ED.US,D,20210805,000000,70.7441,71.3214,70.2507,71.3214,1837558.3644805,0
+ED.US,D,20210806,000000,71.3028,72.2596,70.4134,71.5106,2342560.0246713,0
+ED.US,D,20210809,000000,71.7671,72.0557,71.3604,72.0323,1463981.3187768,0
+ED.US,D,20210810,000000,72.1552,72.6856,71.7193,72.3443,2047213.0392818,0
+ED.US,D,20210811,000000,72.4769,73.2258,72.4116,73.0269,1607525.8090353,0
+ED.US,D,20210812,000000,73.1781,73.7183,72.9412,73.1488,2522508.2368934,0
+ED.US,D,20210813,000000,73.2258,73.8637,72.9791,73.614,1529892.5646699,0
+ED.US,D,20210816,000000,73.7838,74.5795,73.4999,74.0967,2194613.2476976,0
+ED.US,D,20210817,000000,74.0723,74.1874,73.0259,73.8714,1817050.2508031,0
+ED.US,D,20210818,000000,73.8714,74.0061,72.9304,73.259,1788221.5793788,0
+ED.US,D,20210819,000000,73.4131,74.1874,73.2221,73.3449,1629652.0937904,0
+ED.US,D,20210820,000000,73.183,73.8812,72.753,73.5946,1917632.196403,0
+ED.US,D,20210823,000000,73.5946,73.5946,72.3219,72.4848,1731171.3070488,0
+ED.US,D,20210824,000000,72.4184,72.4468,71.4716,71.7485,1647249.9606248,0
+ED.US,D,20210825,000000,71.6822,72.2361,71.2229,71.9874,1750664.218339,0
+ED.US,D,20210826,000000,71.729,72.0741,71.4043,71.9396,1665210.8392217,0
+ED.US,D,20210827,000000,72.0547,72.3892,71.8148,72.3414,1618274.6488558,0
+ED.US,D,20210830,000000,72.4184,72.7149,72.2078,72.3989,2026504.9614978,0
+ED.US,D,20210831,000000,72.361,72.7909,71.9591,72.1601,3381953.9668894,0
+ED.US,D,20210901,000000,72.2175,73.3078,72.1698,73.1069,2963694.6852105,0
+ED.US,D,20210902,000000,73.3175,73.7661,73.2834,73.7661,1551025.1816341,0
+ED.US,D,20210903,000000,73.7661,73.8246,72.9529,72.9724,2036839.5167076,0
+ED.US,D,20210907,000000,73.0015,73.1264,71.5574,71.6139,1912365.4494731,0
+ED.US,D,20210908,000000,71.6909,73.6901,71.5097,73.5652,2538371.0305569,0
+ED.US,D,20210909,000000,73.4501,73.5847,72.9724,73.0493,2013494.9890879,0
+ED.US,D,20210910,000000,72.7617,72.9441,71.4043,71.4325,2244405.335688,0
+ED.US,D,20210913,000000,72.0644,72.4272,70.9644,71.1653,2526395.7442163,0
+ED.US,D,20210914,000000,71.4325,71.6051,70.7247,70.9547,2141776.5780027,0
+ED.US,D,20210915,000000,70.7538,71.6101,70.629,70.7635,2892078.8222672,0
+ED.US,D,20210916,000000,70.8494,71.2413,70.3813,70.4476,2070204.8097085,0
+ED.US,D,20210917,000000,69.922,70.7157,69.7495,69.884,7606188.5397762,0
+ED.US,D,20210920,000000,69.9025,71.1263,69.6353,70.1132,2868315.9082091,0
+ED.US,D,20210921,000000,70.0556,70.7831,69.7786,69.8644,1642073.4539071,0
+ED.US,D,20210922,000000,70.0556,70.4867,69.4958,70.0556,1950854.9508866,0
+ED.US,D,20210923,000000,70.0079,70.668,69.8069,69.922,1679627.7385763,0
+ED.US,D,20210924,000000,69.7874,70.4867,69.7288,69.8167,1813731.8720911,0
+ED.US,D,20210927,000000,70.0936,70.9353,69.3096,69.3671,1956880.5359643,0
+ED.US,D,20210928,000000,69.5583,69.7211,68.7265,69.0131,2362034.4777364,0
+ED.US,D,20210929,000000,68.9371,70.8016,68.9371,70.2467,1567699.1117503,0
+ED.US,D,20210930,000000,70.1804,70.4573,69.4247,69.4247,2877541.9444487,0
+ED.US,D,20211001,000000,70.0936,70.0936,68.4202,68.4778,2339382.1335625,0
+ED.US,D,20211004,000000,68.4299,70.2761,68.4008,70.0273,2248596.3782701,0
+ED.US,D,20211005,000000,70.1033,70.2858,69.5397,69.8547,2259012.9700365,0
+ED.US,D,20211006,000000,69.7405,71.4033,69.5299,71.3565,2818955.5375974,0
+ED.US,D,20211007,000000,71.4423,72.0166,70.9839,71.1361,1698635.608726,0
+ED.US,D,20211008,000000,70.9839,71.0795,70.2038,70.2662,1870060.2227237,0
+ED.US,D,20211011,000000,72.3794,73.2122,70.6876,70.6973,8119777.3765226,0
+ED.US,D,20211012,000000,70.7157,72.7715,70.5335,72.3892,4552935.5712507,0
+ED.US,D,20211013,000000,72.2839,73.0493,72.1074,72.7334,3773398.574607,0
+ED.US,D,20211014,000000,72.6955,73.0777,72.2937,72.3707,4029822.2902902,0
+ED.US,D,20211015,000000,72.3034,72.4418,71.0307,71.2219,17338232.412845,0
+ED.US,D,20211018,000000,69.802,70.12,68.9078,69.7114,6453680.5424903,0
+ED.US,D,20211019,000000,70.1512,70.5412,69.7114,70.5148,2077163.5606166,0
+ED.US,D,20211020,000000,70.7733,72.3131,70.6202,72.2175,2298975.0276399,0
+ED.US,D,20211021,000000,72.3317,72.5237,71.7729,72.1502,1588857.3651382,0
+ED.US,D,20211022,000000,72.4272,73.0015,72.3219,72.7715,1305855.8560507,0
+ED.US,D,20211025,000000,72.59,72.9529,72.2078,72.5706,1712203.4297203,0
+ED.US,D,20211026,000000,72.5706,73.4404,72.4468,72.9529,1699252.9338138,0
+ED.US,D,20211027,000000,73.2883,73.2883,72.4184,72.6758,1653895.9471612,0
+ED.US,D,20211028,000000,72.8007,73.1684,72.5325,72.9626,1380163.5435055,0
+ED.US,D,20211029,000000,72.9626,73.2492,71.8918,72.1122,2588640.9814892,0
+ED.US,D,20211101,000000,72.1122,73.3273,71.8538,72.7909,1735701.7758836,0
+ED.US,D,20211102,000000,72.867,73.3546,72.1122,73.1069,2066610.5830751,0
+ED.US,D,20211103,000000,72.8387,73.847,72.6281,73.6237,2272860.74078,0
+ED.US,D,20211104,000000,73.5184,73.929,72.2264,72.9529,2225106.2357626,0
+ED.US,D,20211105,000000,73.9202,75.3547,73.9202,74.7998,3818174.1271651,0
+ED.US,D,20211108,000000,74.5989,74.6467,73.4034,73.6901,2529074.2377872,0
+ED.US,D,20211109,000000,73.929,74.6175,73.852,74.436,1765263.6490318,0
+ED.US,D,20211110,000000,74.5989,75.2103,73.9202,74.5599,2452450.0430672,0
+ED.US,D,20211111,000000,74.2927,74.4838,73.6336,74.1972,1638285.4159091,0
+ED.US,D,20211112,000000,74.2254,74.2254,73.6608,73.7856,3540597.2853787,0
+ED.US,D,20211115,000000,74.3122,75.3732,74.0723,75.3352,1966096.3176344,0
+ED.US,D,20211116,000000,75.4172,75.7935,74.8574,74.8759,1615128.5469125,0
+ED.US,D,20211117,000000,74.7413,75.0017,74.2294,74.8574,1660127.6490873,0
+ED.US,D,20211118,000000,74.6633,75.1178,73.8139,75.0114,1801395.6249018,0
+ED.US,D,20211119,000000,75.0885,75.7556,75.0114,75.3684,1906149.1294016,0
+ED.US,D,20211122,000000,75.2533,76.6634,74.9539,75.8901,1966311.6635953,0
+ED.US,D,20211123,000000,75.9963,76.876,75.8715,76.4703,1607082.8116301,0
+ED.US,D,20211124,000000,76.6438,76.8467,76.1514,76.5181,1341293.597561,0
+ED.US,D,20211126,000000,76.1514,77.1656,75.9388,75.9866,1384587.3648167,0
+ED.US,D,20211129,000000,76.3347,77.7545,75.9388,77.6093,3172934.0499443,0
+ED.US,D,20211130,000000,76.9335,77.1938,74.992,74.992,5413610.8241377,0
+ED.US,D,20211201,000000,75.3401,76.8564,74.8574,75.2816,1838001.3618859,0
+ED.US,D,20211202,000000,75.6687,76.6731,75.5039,76.0061,1894832.1864273,0
+ED.US,D,20211203,000000,76.3543,77.8121,76.0257,77.7839,2711197.4442145,0
+ED.US,D,20211206,000000,78.2373,79.2418,78.0735,78.5757,2943176.3169635,0
+ED.US,D,20211207,000000,78.2958,78.9229,77.9769,78.7785,2134456.8662455,0
+ED.US,D,20211208,000000,78.9521,79.4163,78.2764,78.7493,1490230.9659549,0
+ED.US,D,20211209,000000,78.9043,79.1403,77.7058,78.8946,4836563.6345388,0
+ED.US,D,20211210,000000,79.1257,79.9663,78.7785,79.7927,1580048.68988,0
+ED.US,D,20211213,000000,79.7059,81.116,79.5899,80.6236,4105298.9986757,0
+ED.US,D,20211214,000000,80.7396,81.077,80.0824,80.3339,1586271.1626935,0
+ED.US,D,20211215,000000,80.3915,81.7626,80.2754,81.6377,2695573.582022,0
+ED.US,D,20211216,000000,81.3764,82.3136,80.7678,81.8015,2000268.6452602,0
+ED.US,D,20211217,000000,81.8689,82.2267,80.7922,80.961,4790707.2503481,0
+ED.US,D,20211220,000000,80.3915,81.3764,79.8404,81.1736,1648664.065768,0
+ED.US,D,20211221,000000,81.5792,81.744,80.2179,80.527,1416490.3561973,0
+ED.US,D,20211222,000000,80.5076,81.077,80.3047,80.9902,4906229.0783505,0
+ED.US,D,20211223,000000,81.2224,81.4631,80.7874,80.9132,1359901.5394976,0
+ED.US,D,20211227,000000,80.7005,81.0673,80.4665,80.8742,1008683.5572782,0
+ED.US,D,20211228,000000,80.8742,81.5314,80.7581,81.5217,814388.17677473,0
+ED.US,D,20211229,000000,81.6856,82.2745,81.3959,82.1976,1390764.717524,0
+ED.US,D,20211230,000000,82.3136,82.4774,81.7724,82.2745,1445792.7887355,0
+ED.US,D,20211231,000000,82.1399,82.6802,81.7821,82.4101,1085016.5222225,0
+ED.US,D,20220103,000000,82.4393,82.5163,81.1541,82.2267,1501734.5420954,0
+ED.US,D,20220104,000000,81.9654,82.9893,81.8015,82.0717,2945035.4704261,0
+ED.US,D,20220105,000000,82.101,83.3083,82.058,82.6324,3719157.0288813,0
+ED.US,D,20220106,000000,83.1151,83.2019,82.0141,82.4589,3977490.145418,0
+ED.US,D,20220107,000000,82.1205,83.1346,81.6183,82.7485,3858970.9067312,0
+ED.US,D,20220110,000000,82.8255,83.241,81.6085,81.8883,4007297.1027789,0
+ED.US,D,20220111,000000,81.8601,82.1877,79.3003,80.2375,3070167.8810267,0
+ED.US,D,20220112,000000,79.8404,80.4207,79.5227,80.3525,2223232.7259027,0
+ED.US,D,20220113,000000,80.3047,81.3862,80.0151,81.077,1640656.2723931,0
+ED.US,D,20220114,000000,81.1356,81.3569,80.1018,80.6714,2280647.0354524,0
+ED.US,D,20220118,000000,79.9858,80.1116,78.5757,79.194,3378492.0242035,0
+ED.US,D,20220119,000000,79.3003,80.1497,78.8127,79.348,2046140.4113051,0
+ED.US,D,20220120,000000,79.0877,79.976,78.6527,79.2418,2823376.2825378,0
+ED.US,D,20220121,000000,79.822,80.8644,79.4739,79.8404,4371151.791076,0
+ED.US,D,20220124,000000,79.6865,80.4978,77.383,79.194,3988233.8579535,0
+ED.US,D,20220125,000000,78.5659,79.8844,78.5269,79.0203,3151936.7932986,0
+ED.US,D,20220126,000000,79.0203,79.6377,78.0247,78.6049,4444716.0222373,0
+ED.US,D,20220127,000000,79.348,80.5846,79.1091,79.9371,2992868.9356292,0
+ED.US,D,20220128,000000,79.9371,81.8503,79.3968,81.744,2604509.9278944,0
+ED.US,D,20220131,000000,82.101,83.5978,81.5412,83.5013,5750057.0988956,0
+ED.US,D,20220201,000000,83.8104,84.2259,82.2267,83.1151,2426105.0283923,0
+ED.US,D,20220202,000000,82.7864,84.26,82.6129,84.1781,1861979.6219048,0
+ED.US,D,20220203,000000,84.0133,84.6803,83.6954,84.023,1431519.453355,0
+ED.US,D,20220204,000000,83.2702,84.0133,82.3623,83.1542,2669884.8597992,0
+ED.US,D,20220207,000000,83.2702,83.946,82.4774,83.6466,1821141.8240604,0
+ED.US,D,20220208,000000,83.8884,84.1391,83.2507,83.473,1658991.4427793,0
+ED.US,D,20220209,000000,83.907,84.2064,83.2604,83.434,1513317.0784216,0
+ED.US,D,20220210,000000,82.7289,82.999,80.9707,81.1638,1648353.3523101,0
+ED.US,D,20220211,000000,81.3482,82.0425,80.8937,81.3862,1730265.8285559,0
+ED.US,D,20220214,000000,81.4925,81.8211,79.3101,80.1886,1969790.0135926,0
+ED.US,D,20220215,000000,80.5689,80.8323,78.9112,79.3402,1301032.1065264,0
+ED.US,D,20220216,000000,79.2329,79.5451,78.1262,79.0671,2529600.297206,0
+ED.US,D,20220217,000000,79.2525,79.8571,78.409,79.428,1988463.5847745,0
+ED.US,D,20220218,000000,79.1745,82.6949,79.1062,82.5096,3979021.1526544,0
+ED.US,D,20220222,000000,82.6168,83.1726,81.2224,82.6461,2442696.921952,0
+ED.US,D,20220223,000000,82.8996,83.3092,82.1877,82.3047,2447925.7269742,0
+ED.US,D,20220224,000000,81.8659,82.3047,79.5157,81.2418,2542547.7167416,0
+ED.US,D,20220225,000000,82.1877,84.1868,81.9147,83.8065,1931911.6845252,0
+ED.US,D,20220228,000000,82.9776,83.9919,82.7924,83.6408,2501544.8203272,0
+ED.US,D,20220301,000000,84.099,84.9768,82.2121,83.2604,2176244.2372319,0
+ED.US,D,20220302,000000,83.3872,85.4059,83.3872,84.7525,1772730.0011337,0
+ED.US,D,20220303,000000,84.8402,86.2152,84.811,86.0982,1743770.071219,0
+ED.US,D,20220304,000000,85.8154,87.6682,85.6593,87.6488,1798926.3245501,0
+ED.US,D,20220307,000000,87.6878,88.0389,86.4786,87.9023,1855202.3768778,0
+ED.US,D,20220308,000000,88.2046,88.7212,86.5371,86.5468,1585323.6404654,0
+ED.US,D,20220309,000000,87.3074,87.6,85.9714,86.186,1563033.2825972,0
+ED.US,D,20220310,000000,85.8642,87.4732,85.8349,87.2489,1387677.0666273,0
+ED.US,D,20220311,000000,87.0928,88.3703,86.9466,87.1222,1441644.8153455,0
+ED.US,D,20220314,000000,87.8048,88.1363,86.5955,87.2977,1480098.4257656,0
+ED.US,D,20220315,000000,88.1851,88.5557,87.522,88.1558,1584533.0131518,0
+ED.US,D,20220316,000000,87.9023,88.0973,86.2347,87.4147,1693619.0732937,0
+ED.US,D,20220317,000000,87.5414,88.2923,86.8685,87.7755,1962542.0838224,0
+ED.US,D,20220318,000000,87.7169,87.7657,85.9129,86.498,3518230.0182387,0
+ED.US,D,20220321,000000,86.9856,88.1588,86.9319,87.3464,1279374.4556004,0
+ED.US,D,20220322,000000,87.6,87.639,86.2543,87.0734,1478127.4974948,0
+ED.US,D,20220323,000000,87.288,88.2679,86.4493,87.7072,1297398.9125286,0
+ED.US,D,20220324,000000,88.2144,89.1603,87.6102,89.1407,1500116.3710177,0
+ED.US,D,20220325,000000,89.404,90.6425,89.2285,90.3792,1607000.7750735,0
+ED.US,D,20220328,000000,90.5255,90.8181,89.4723,90.74,1215281.3448915,0
+ED.US,D,20220329,000000,90.779,91.3641,90.2134,91.1984,1316900.0274746,0
+ED.US,D,20220330,000000,91.3251,92.3978,90.8961,92.3784,1386738.7735119,0
+ED.US,D,20220331,000000,92.3296,93.3633,92.0956,92.3296,2126594.6877584,0
+ED.US,D,20220401,000000,92.0176,93.724,91.2764,93.724,1955441.8198541,0
+ED.US,D,20220404,000000,93.3437,93.3437,91.6567,93.0805,1941480.2233884,0
+ED.US,D,20220405,000000,93.1293,94.592,93.1293,93.7631,1584881.6685171,0
+ED.US,D,20220406,000000,94.1922,96.0937,93.7046,95.9572,1881772.9920833,0
+ED.US,D,20220407,000000,95.9572,96.201,94.709,95.1381,2005770.2218329,0
+ED.US,D,20220408,000000,95.5672,95.7524,94.1239,95.4794,1585651.7866915,0
+ED.US,D,20220411,000000,94.7188,95.4208,93.8216,94.2019,1908559.9787068,0
+ED.US,D,20220412,000000,93.7046,95.5477,93.3242,95.3721,2735190.0606309,0
+ED.US,D,20220413,000000,95.5672,95.6549,94.6505,95.4696,1838557.1595564,0
+ED.US,D,20220414,000000,95.8206,96.1425,95.3038,95.5963,1304950.3775579,0
+ED.US,D,20220418,000000,95.9572,96.162,94.1434,94.5334,1028973.2486239,0
+ED.US,D,20220419,000000,94.9918,95.8012,94.6699,95.5769,1161623.2841742,0
+ED.US,D,20220420,000000,96.201,96.7569,95.9377,95.967,1378366.9429173,0
+ED.US,D,20220421,000000,95.6842,96.6691,95.2454,95.7524,1962249.8285898,0
+ED.US,D,20220422,000000,95.5672,95.7037,93.9386,94.0946,2078553.054793,0
+ED.US,D,20220425,000000,94.6017,94.6017,91.7933,93.6656,1708767.1234583,0
+ED.US,D,20220426,000000,93.5485,94.904,92.7685,92.7976,1472863.826936,0
+ED.US,D,20220427,000000,92.8952,93.8996,91.8615,92.3784,1468168.2595311,0
+ED.US,D,20220428,000000,92.6904,93.568,92.1053,93.0708,1124688.3755071,0
+ED.US,D,20220429,000000,92.6807,92.7488,90.3207,90.4377,4101807.317738,0
+ED.US,D,20220502,000000,91.2861,91.569,88.6921,89.7258,1765713.8246359,0
+ED.US,D,20220503,000000,89.8332,91.9004,89.7941,89.9891,1557274.3163283,0
+ED.US,D,20220504,000000,90.5841,91.3153,90.0525,91.1789,1907183.8154709,0
+ED.US,D,20220505,000000,90.857,91.5884,89.8916,90.3598,1646949.5017364,0
+ED.US,D,20220506,000000,89.3261,92.1247,88.7409,91.647,1791656.8601839,0
+ED.US,D,20220509,000000,91.0716,93.096,89.9209,92.037,2142026.7895,0
+ED.US,D,20220510,000000,92.1247,93.6363,89.7064,90.35,2161017.2268816,0
+ED.US,D,20220511,000000,90.7205,93.2267,90.4182,91.9395,1704685.8047706,0
+ED.US,D,20220512,000000,91.9979,92.5733,90.6425,92.0078,2222892.274193,0
+ED.US,D,20220513,000000,92.6513,93.0952,91.4227,93.0317,1779754.3812873,0
+ED.US,D,20220516,000000,93.451,93.7436,92.5002,92.6807,1681378.1936013,0
+ED.US,D,20220517,000000,93.3099,94.077,91.5105,93.9098,1616532.0485974,0
+ED.US,D,20220518,000000,94.254,94.7948,93.4378,93.6344,2187548.0981086,0
+ED.US,D,20220519,000000,93.3886,93.4083,91.7759,93.2412,2025315.7498703,0
+ED.US,D,20220520,000000,93.4673,94.431,92.8094,94.2147,2441100.0183388,0
+ED.US,D,20220523,000000,95.8274,97.1942,94.8932,96.0536,2825390.8868249,0
+ED.US,D,20220524,000000,96.1617,98.8069,95.5323,98.7184,1884567.1294898,0
+ED.US,D,20220525,000000,98.7184,99.0821,98.0497,98.6496,1909831.8144704,0
+ED.US,D,20220526,000000,99.2197,99.4338,98.0989,98.207,1505336.5199179,0
+ED.US,D,20220527,000000,97.6957,98.9888,97.5974,98.9052,1344181.1037917,0
+ED.US,D,20220531,000000,98.1185,98.6888,97.1844,97.6072,3955501.4795671,0
+ED.US,D,20220601,000000,97.6761,97.7449,95.8568,96.9877,2004210.3211114,0
+ED.US,D,20220602,000000,97.3024,97.3417,95.1685,96.9386,1512928.9421552,0
+ED.US,D,20220603,000000,96.7911,97.0467,96.1715,96.2796,1112352.9076219,0
+ED.US,D,20220606,000000,96.7615,97.5826,96.0436,96.4666,1000546.2021724,0
+ED.US,D,20220607,000000,96.1813,96.9877,95.1882,96.8402,1841548.8271212,0
+ED.US,D,20220608,000000,96.4666,96.6239,95.2275,95.4242,1072663.0271635,0
+ED.US,D,20220609,000000,95.4046,95.6848,92.8281,92.9363,1292273.7895323,0
+ED.US,D,20220610,000000,92.0119,94.2835,91.4711,93.5657,1979312.7489661,0
+ED.US,D,20220613,000000,92.6708,93.2166,89.1307,89.6323,2193912.0652076,0
+ED.US,D,20220614,000000,89.7208,90.1534,86.1217,87.3017,1954863.6443008,0
+ED.US,D,20220615,000000,87.8131,88.344,85.7284,86.7805,1957358.1811008,0
+ED.US,D,20220616,000000,85.9742,87.9704,84.8237,86.2102,2685405.9831737,0
+ED.US,D,20220617,000000,86.456,86.81,84.6566,85.4333,4256741.4587845,0
+ED.US,D,20220621,000000,85.4924,87.0264,85.2071,86.7412,2166921.6448216,0
+ED.US,D,20220622,000000,86.3479,88.0884,86.2728,87.4197,1762006.3569147,0
+ED.US,D,20220623,000000,87.5967,90.1141,87.5328,89.7896,1831394.7505018,0
+ED.US,D,20220624,000000,90.1141,91.6284,89.8486,91.3826,1695201.9902369,0
+ED.US,D,20220627,000000,91.0483,92.4509,90.71,92.0021,1373494.1992903,0
+ED.US,D,20220628,000000,92.4151,93.192,92.2529,92.5528,1601784.4853391,0
+ED.US,D,20220629,000000,92.6609,93.5263,92.6609,93.1428,1278457.7369584,0
+ED.US,D,20220630,000000,92.72,94.5294,92.5528,93.5165,2320720.5671807,0
+ED.US,D,20220701,000000,93.9689,95.8864,93.2313,95.6208,2064562.2475137,0
+ED.US,D,20220705,000000,95.5815,95.6749,89.3471,91.1466,3023705.0370192,0
+ED.US,D,20220706,000000,91.4711,92.6807,90.6549,91.5497,1866589.7868281,0
+ED.US,D,20220707,000000,91.5695,92.1693,90.5019,90.7631,1607812.8645278,0
+ED.US,D,20220708,000000,91.1466,91.2843,90.1928,90.4386,1398629.733772,0
+ED.US,D,20220711,000000,89.9666,91.4612,89.9272,91.3826,1629420.6582192,0
+ED.US,D,20220712,000000,90.9991,92.3562,90.7336,91.2744,1533162.8592803,0
+ED.US,D,20220713,000000,90.6451,91.7907,90.2419,90.9892,1250927.3251168,0
+ED.US,D,20220714,000000,89.3274,91.5105,89.2006,91.2941,1204766.6995879,0
+ED.US,D,20220715,000000,92.0415,92.0513,90.6697,91.8448,2505737.3006625,0
+ED.US,D,20220718,000000,91.4514,91.7612,90.0255,90.1042,1427656.0541471,0
+ED.US,D,20220719,000000,90.4877,91.245,90.1534,90.6845,1065116.3669139,0
+ED.US,D,20220720,000000,90.596,90.6058,89.0816,89.1307,1452163.1239968,0
+ED.US,D,20220721,000000,88.9045,89.4258,88.2949,89.3077,1324166.8442078,0
+ED.US,D,20220722,000000,89.7699,90.9401,89.3421,90.9007,1116747.0753807,0
+ED.US,D,20220725,000000,90.5861,92.5823,90.4189,92.5233,1178783.042933,0
+ED.US,D,20220726,000000,92.4053,93.782,92.3463,93.7721,1509467.3020138,0
+ED.US,D,20220727,000000,93.4182,94.2835,92.9953,94.0966,1482471.7969625,0
+ED.US,D,20220728,000000,94.9227,96.9877,94.6867,96.8402,1480348.4407301,0
+ED.US,D,20220729,000000,96.7517,98.0989,96.732,97.617,3749566.4330098,0
+ED.US,D,20220801,000000,97.381,97.8334,95.9453,96.6927,3389469.4189905,0
+ED.US,D,20220802,000000,97.3908,97.5285,96.2305,96.4173,1690389.8629898,0
+ED.US,D,20220803,000000,95.9257,96.6534,94.2294,96.4666,1864881.3392849,0
+ED.US,D,20220804,000000,96.6337,97.1057,95.7683,95.8077,1851235.1145322,0
+ED.US,D,20220805,000000,95.7291,96.0536,93.8312,95.5717,1697399.5825829,0
+ED.US,D,20220808,000000,96.1223,97.4499,96.0732,96.8599,1220676.6173356,0
+ED.US,D,20220809,000000,97.4401,97.8629,97.0319,97.2631,980382.45342844,0
+ED.US,D,20220810,000000,97.5777,97.7547,96.4173,97.3417,1006681.3593326,0
+ED.US,D,20220811,000000,97.2433,98.0596,96.732,96.8402,1220140.6936122,0
+ED.US,D,20220812,000000,97.3122,97.9219,97.0369,97.4597,1988301.4202969,0
+ED.US,D,20220815,000000,97.558,98.7282,97.2433,98.6201,1073495.895341,0
+ED.US,D,20220816,000000,98.5408,99.5022,98.293,99.1355,1165671.7505146,0
+ED.US,D,20220817,000000,98.7588,99.968,98.7093,99.6905,1010980.7228426,0
+ED.US,D,20220818,000000,99.8987,100.414,99.6112,100.037,959280.50610416,0
+ED.US,D,20220819,000000,100.335,100.672,99.4229,99.6608,1189707.31173,0
+ED.US,D,20220822,000000,99.3634,99.7103,98.3227,98.5309,1612152.2515335,0
+ED.US,D,20220823,000000,98.6894,98.8678,97.4703,97.8866,938697.47775528,0
+ED.US,D,20220824,000000,97.6884,98.0848,97.0739,98.0055,1016921.2586457,0
+ED.US,D,20220825,000000,98.0155,98.6696,97.3613,98.5804,1119615.446358,0
+ED.US,D,20220826,000000,98.5804,98.8183,97.4604,97.6586,1108405.3082283,0
+ED.US,D,20220829,000000,97.3216,98.9273,96.5783,98.3326,1026944.9038908,0
+ED.US,D,20220830,000000,98.174,98.5804,97.0441,97.4307,1195979.7830424,0
+ED.US,D,20220831,000000,97.4901,98.4813,96.8657,96.8756,1980467.4891682,0
+ED.US,D,20220901,000000,96.9153,98.739,96.717,98.5606,1245798.3592794,0
+ED.US,D,20220902,000000,98.9571,99.7103,97.3316,97.6091,1188778.0940882,0
+ED.US,D,20220906,000000,97.7082,98.4119,96.6377,96.8855,1275589.8234766,0
+ED.US,D,20220907,000000,97.4505,100.553,97.3563,100.335,1700839.5678882,0
+ED.US,D,20220908,000000,100.107,100.602,99.3932,99.7698,1263811.6619676,0
+ED.US,D,20220909,000000,100.325,100.573,99.0958,99.9581,1156621.7155021,0
+ED.US,D,20220912,000000,100.077,101.306,99.7004,101.019,1400186.7101951,0
+ED.US,D,20220913,000000,100.226,100.493,97.4604,97.9461,1576548.3846935,0
+ED.US,D,20220914,000000,97.9064,99.8689,97.8767,99.0859,1489900.1007535,0
+ED.US,D,20220915,000000,98.7093,98.7093,96.4494,96.7765,1313917.781123,0
+ED.US,D,20220916,000000,97.0144,97.5033,96.38,96.5485,2897929.1657036,0
+ED.US,D,20220919,000000,96.2908,97.6487,95.7953,97.5992,960311.62492052,0
+ED.US,D,20220920,000000,96.9648,96.9747,95.6268,96.5089,873495.85984211,0
+ED.US,D,20220921,000000,97.1234,98.1939,95.3492,95.3889,964187.90524581,0
+ED.US,D,20220922,000000,95.1708,96.0728,94.3878,95.5673,879478.77039105,0
+ED.US,D,20220923,000000,94.6158,95.2204,93.4363,94.6257,1217097.5403274,0
+ED.US,D,20220926,000000,94.2689,94.4374,91.4639,92.346,1667218.2338017,0
+ED.US,D,20220927,000000,92.7326,92.9853,89.8087,89.9673,2339998.0384135,0
+ED.US,D,20220928,000000,91.0674,91.0674,89.4816,90.0168,2244299.719461,0
+ED.US,D,20220929,000000,89.6104,89.7591,86.4288,86.8848,2076145.6296702,0
+ED.US,D,20220930,000000,87.3704,87.757,84.6894,85.0016,3146205.8285692,0
+ED.US,D,20221003,000000,86.4883,88.6292,86.1513,86.8848,2310203.5474488,0
+ED.US,D,20221004,000000,86.9938,88.4062,86.4189,88.3219,1783778.0437188,0
+ED.US,D,20221005,000000,87.2416,87.2713,84.7736,85.5368,1825042.9748236,0
+ED.US,D,20221006,000000,85.1602,85.4079,83.0292,83.2571,1904021.4297596,0
+ED.US,D,20221007,000000,83.3959,83.5446,80.4621,80.8585,1872390.6998069,0
+ED.US,D,20221010,000000,80.8585,81.8893,80.5711,80.7693,1471405.5420229,0
+ED.US,D,20221011,000000,80.7594,81.701,80.3332,80.8784,1973444.3795002,0
+ED.US,D,20221012,000000,80.5017,80.6752,78.7077,78.7672,2016989.4755023,0
+ED.US,D,20221013,000000,78.0635,81.6614,77.4093,81.4235,1966349.6363333,0
+ED.US,D,20221014,000000,82.5138,82.5237,80.5513,81.1856,3184621.562475,0
+ED.US,D,20221017,000000,82.2957,83.7428,82.0876,82.2858,1682843.4168829,0
+ED.US,D,20221018,000000,83.3265,84.3226,83.0787,84.2483,1662313.8614276,0
+ED.US,D,20221019,000000,83.2274,84.0402,82.5633,83.7924,1468911.4855512,0
+ED.US,D,20221020,000000,83.604,83.7131,82.2858,82.6823,2405860.5005778,0
+ED.US,D,20221021,000000,83.0292,84.6547,81.9785,84.1194,2439261.8895547,0
+ED.US,D,20221024,000000,84.7141,85.3584,83.5892,83.941,1610101.1120485,0
+ED.US,D,20221025,000000,83.9708,85.3485,83.7725,85.0908,1549096.6118223,0
+ED.US,D,20221026,000000,85.7053,86.1117,84.734,84.9817,1958536.5403314,0
+ED.US,D,20221027,000000,85.5864,86.8253,85.289,85.6557,1600909.8278831,0
+ED.US,D,20221028,000000,85.9927,87.7074,85.9927,87.6678,1619496.1985631,0
+ED.US,D,20221031,000000,87.6678,88.1188,86.855,87.1821,2402643.0466587,0
+ED.US,D,20221101,000000,87.2416,87.5488,86.191,87.2416,1272950.4821619,0
+ED.US,D,20221102,000000,87.083,89.2041,87.0334,87.4299,1704361.7164086,0
+ED.US,D,20221103,000000,87.0434,88.5499,86.181,87.9453,1597401.8042779,0
+ED.US,D,20221104,000000,87.7471,89.3329,86.9294,89.2437,1987229.2879033,0
+ED.US,D,20221107,000000,89.1545,89.2338,86.2207,86.8749,1614546.4246756,0
+ED.US,D,20221108,000000,87.3704,88.3418,86.9839,87.5092,1288460.6480757,0
+ED.US,D,20221109,000000,87.4894,88.312,86.6568,86.8947,1638507.3256245,0
+ED.US,D,20221110,000000,88.9959,90.3637,87.6876,90.1457,1727156.3029233,0
+ED.US,D,20221111,000000,90.0168,90.2051,87.3704,88.3319,2579600.9943669,0
+ED.US,D,20221114,000000,88.6292,90.225,88.54,88.54,1861983.6640038,0
+ED.US,D,20221115,000000,88.99,89.93,88.83,89.7,2197243,0
+ED.US,D,20221116,000000,90,92.53,90,91.34,3049295,0
+ED.US,D,20221117,000000,90.59,91.24,90.14,90.81,1752089,0
+ED.US,D,20221118,000000,91.66,93.57,91.66,93.53,1959767,0
+ED.US,D,20221121,000000,93.73,94.8,93.53,94.15,1171989,0
+ED.US,D,20221122,000000,94.52,95.81,94.34,95.22,2231613,0
+ED.US,D,20221123,000000,95.06,96.84,94.75,96.67,1957878,0
+ED.US,D,20221125,000000,97.03,97.6432,96.67,97.5,830009,0
+ED.US,D,20221128,000000,97.01,97.5,95.92,96.54,1596888,0
+ED.US,D,20221129,000000,96.11,96.39,95.42,96.3,1342073,0
+ED.US,D,20221130,000000,96.19,98.53,95.78,98.04,4302722,0
+ED.US,D,20221201,000000,98.6,99.59,97.61,97.85,1850468,0
+ED.US,D,20221202,000000,97.26,97.71,96.7,97.35,1719742,0
+ED.US,D,20221205,000000,96.53,97.65,96.4,97.37,1521585,0
+ED.US,D,20221206,000000,97.44,97.99,96.555,97.56,1600929,0
+ED.US,D,20221207,000000,97.34,98.39,96.41,96.59,1368265,0
+ED.US,D,20221208,000000,96.51,97.64,96.31,97.59,1005855,0
+ED.US,D,20221209,000000,97.01,97.605,96.44,96.53,1485369,0
+ED.US,D,20221212,000000,97.18,98.355,96.55,98.35,1225465,0
+ED.US,D,20221213,000000,99.49,99.78,97.43,98.51,1396347,0
+ED.US,D,20221214,000000,98.53,99.97,97.75,98.44,1983823,0
+ED.US,D,20221215,000000,97.91,98.4499,96.56,96.98,1865509,0
+ED.US,D,20221216,000000,96.02,96.66,94.24,95.17,3946595,0
+ED.US,D,20221219,000000,95.11,96.33,94.37,94.85,1347972,0
+ED.US,D,20221220,000000,94.83,95.52,94.07,94.59,1846802,0
+ED.US,D,20221221,000000,95,95.74,94.65,95.72,1521070,0
+ED.US,D,20221222,000000,95.63,95.63,93.7723,95.16,1050025,0
+ED.US,D,20221223,000000,95.08,96.01,95.08,95.85,1278545,0
+ED.US,D,20221227,000000,96.04,96.84,95.78,96.55,1352000,0
+ED.US,D,20221228,000000,96.81,97.02,95.82,95.97,1318181,0
+ED.US,D,20221229,000000,96.48,97.26,96.115,96.49,1193906,0
+ED.US,D,20221230,000000,96.62,96.75,94.545,95.31,1224392,0
+ED.US,D,20230103,000000,95.46,96.37,93.93,95.76,2098422,0
+ED.US,D,20230104,000000,96.24,97.435,95.943,96.59,1878466,0
+ED.US,D,20230105,000000,95.89,96.3825,94.43,95.29,1891605,0
+ED.US,D,20230106,000000,96.27,98.07,96.02,97.83,1414461,0
+ED.US,D,20230109,000000,96.81,98.65,96.2926,97.72,1471365,0
+ED.US,D,20230110,000000,97.99,98.3,97.065,98.09,1259940,0
+ED.US,D,20230111,000000,98.14,99.06,98.07,98.61,1612051,0
+ED.US,D,20230112,000000,98.79,98.94,97.4,97.53,1236961,0
+ED.US,D,20230113,000000,96.94,96.98,96.1,96.49,1236329,0
+ED.US,D,20230117,000000,96.57,96.87,95.29,95.49,2496205,0
+ED.US,D,20230118,000000,95.66,95.95,93.06,93.34,1808409,0
+ED.US,D,20230119,000000,93.4,93.49,92.17,92.48,1416862,0
+ED.US,D,20230120,000000,92.56,93.84,91.4,93.79,2507506,0
+ED.US,D,20230123,000000,93.63,94.61,92.9511,93.55,1440539,0
+ED.US,D,20230124,000000,93.5,94.39,92.73,94.05,1176244,0
+ED.US,D,20230125,000000,93.47,94.47,92.901,94.45,1190063,0
+ED.US,D,20230126,000000,94.22,94.91,93.84,94.88,1276147,0
+ED.US,D,20230127,000000,94.79,95.37,94.23,94.91,952273,0
+ED.US,D,20230130,000000,94.91,96,94.73,95.05,1161669,0
+ED.US,D,20230131,000000,95.31,95.48,93.94,95.31,3663630,0
+ED.US,D,20230201,000000,94.9,96,94.5075,95.45,1557633,0
+ED.US,D,20230202,000000,95.31,96.16,94.5,95.16,1625642,0
+ED.US,D,20230203,000000,94.9,94.97,91.89,92.93,1741844,0
+ED.US,D,20230206,000000,92.66,93.66,92.36,93.55,1370371,0
+ED.US,D,20230207,000000,93.01,93.48,92.4,93.25,1388635,0
+ED.US,D,20230208,000000,92.91,92.93,91.09,91.77,1407745,0
+ED.US,D,20230209,000000,91.97,92.34,90.08,90.19,1489720,0
+ED.US,D,20230210,000000,90.47,92.49,90.34,92.36,1373812,0
+ED.US,D,20230213,000000,92.39,92.91,92.19,92.8,1300625,0
+ED.US,D,20230214,000000,91.96,92.41,91.03,91.1,1047616,0
+ED.US,D,20230215,000000,90.75,91.27,90.4,91.2,1141843,0
+ED.US,D,20230216,000000,90.43,92.2,89.5447,91.66,3701442,0
+ED.US,D,20230217,000000,91.57,93.32,90.65,93.25,3654846,0
+ED.US,D,20230221,000000,92.9,93.39,92.2,92.73,2197961,0
+ED.US,D,20230222,000000,92.98,93.55,92.1,92.41,1740056,0
+ED.US,D,20230223,000000,92.83,93.02,91.23,91.58,1848815,0
+ED.US,D,20230224,000000,90.94,91.59,90.21,91.26,1886038,0
+ED.US,D,20230227,000000,91.92,92.65,90.81,90.85,1928666,0
+ED.US,D,20230228,000000,90.47,90.99,89.32,89.35,2705126,0
+ED.US,D,20230301,000000,89.02,89.3,87.03,88.15,1969275,0
+ED.US,D,20230302,000000,88.2,89.78,87.3775,89.61,1415041,0
+ED.US,D,20230303,000000,89.86,90.72,88.83,90.69,1497708,0
+ED.US,D,20230306,000000,90.75,91.81,90.73,91.63,1592437,0
+ED.US,D,20230307,000000,92.5,92.74,90.23,90.66,2278563,0
+ED.US,D,20230308,000000,90.61,92.36,90.59,91.69,1839837,0
+ED.US,D,20230309,000000,92.02,93.07,91.1316,91.29,1902313,0
+ED.US,D,20230310,000000,91.65,92.04,90.32,90.62,1969139,0
+ED.US,D,20230313,000000,90.67,95.6724,90.56,92.79,2773891,0
+ED.US,D,20230314,000000,93.2,94.93,93.16,94.01,1936029,0
+ED.US,D,20230315,000000,93.98,96.15,93.49,95.64,2828048,0
+ED.US,D,20230316,000000,95.56,97.23,95.23,96.3,2182249,0
+ED.US,D,20230317,000000,95.93,96.475,95.03,95.63,3638364,0
+ED.US,D,20230320,000000,95.93,97.325,95.81,96.91,1735316,0
+ED.US,D,20230321,000000,96.57,96.98,92.16,93.19,2627690,0
+ED.US,D,20230322,000000,93.63,94.03,92.02,92.1,2537003,0
+ED.US,D,20230323,000000,91.74,92.97,91.06,91.73,2373079,0
+ED.US,D,20230324,000000,92.1,95.11,91.83,95.07,1643578,0
+ED.US,D,20230327,000000,95.42,95.81,94.46,94.57,1896535,0
+ED.US,D,20230328,000000,94.3,95.731,94.07,94.39,1762380,0
+ED.US,D,20230329,000000,94.79,95.63,94.78,95.11,1635905,0
+ED.US,D,20230330,000000,95.22,95.7,94.62,94.72,2108224,0
+ED.US,D,20230331,000000,94.68,95.71,94.54,95.67,2099903,0
+ED.US,D,20230403,000000,95.24,95.79,94.41,95.09,2235281,0
+ED.US,D,20230404,000000,95.25,96.37,95.103,96.02,1560914,0
+ED.US,D,20230405,000000,96.81,98.76,96.7,98.51,2040570,0
+ED.US,D,20230406,000000,98.92,99.35,97.57,98.97,1578628,0
+ED.US,D,20230410,000000,98.75,99.25,97.91,99.21,1355614,0
+ED.US,D,20230411,000000,99.16,99.54,98.28,99.11,1338758,0
+ED.US,D,20230412,000000,99.1,99.73,98.29,98.69,1185321,0
+ED.US,D,20230413,000000,98.15,98.88,96.56,98.08,1335233,0
+ED.US,D,20230414,000000,97.22,97.65,96.49,96.68,1826956,0
+ED.US,D,20230417,000000,97.1,97.95,96.85,97.87,1520119,0
+ED.US,D,20230418,000000,97.8,97.96,96.97,97.52,997245,0
+ED.US,D,20230419,000000,97.78,98.81,97.68,98.14,1158326,0
+ED.US,D,20230420,000000,98.53,98.71,97.74,98.66,1215900,0
+ED.US,D,20230421,000000,99.56,99.75,98.52,99.04,1875080,0
+ED.US,D,20230424,000000,99.2,99.89,98.63,99.84,1110675,0
+ED.US,D,20230425,000000,100,100.92,99.655,100.4,1404110,0
+ED.US,D,20230426,000000,99.29,100.43,98.86,99.14,1378572,0
+ED.US,D,20230427,000000,99.04,99.58,98.21,99.18,1713551,0
+ED.US,D,20230428,000000,99.08,99.66,97.89,98.47,2315983,0
+ED.US,D,20230501,000000,98.43,100.125,98.29,99.11,1834811,0
+ED.US,D,20230502,000000,99.02,99.59,98.08,98.57,1425175,0
+ED.US,D,20230503,000000,99.39,99.42,97.98,98.04,1202993,0
+ED.US,D,20230504,000000,98.23,99.22,97.72,98.52,1648058,0
+ED.US,D,20230505,000000,98.8,100.44,97.8,99.49,2218632,0
+ED.US,D,20230508,000000,99.34,100.32,98.25,99.01,1524887,0
+ED.US,D,20230509,000000,99.15,99.26,98.38,98.77,1469868,0
+ED.US,D,20230510,000000,99.34,99.99,98.6,99.41,1504359,0
+ED.US,D,20230511,000000,99.44,99.76,98.55,98.96,1628885,0
+ED.US,D,20230512,000000,99.45,100.08,98.85,99.52,1624590,0
+ED.US,D,20230515,000000,99.84,100,97.65,98.48,1838147,0
+ED.US,D,20230516,000000,97.47,97.8218,96.4,96.5,2261204,0
+ED.US,D,20230517,000000,96.67,96.74,95.67,95.9,1742485,0
+ED.US,D,20230518,000000,95.31,95.78,94.81,95.36,1806376,0
+ED.US,D,20230519,000000,95.85,96.17,94.88,95.19,2209829,0
+ED.US,D,20230522,000000,95.35,95.97,94.43,94.65,1906990,0
+ED.US,D,20230523,000000,94.3,94.78,93.7,93.88,4775095,0
+ED.US,D,20230524,000000,94.19,94.51,93.27,93.5,1578244,0
+ED.US,D,20230525,000000,93.28,93.825,92.35,93.22,3679284,0
+ED.US,D,20230526,000000,93.13,93.14,92.22,92.69,2210729,0
+ED.US,D,20230530,000000,92.58,93.515,92.24,92.56,1939119,0
+ED.US,D,20230531,000000,92.78,93.66,92.32,93.3,3277278,0
+ED.US,D,20230601,000000,93.71,93.74,91.58,91.82,2937086,0
+ED.US,D,20230602,000000,91.62,92.7,90.515,91.76,2244757,0
+ED.US,D,20230605,000000,91.82,93.83,91.82,92.95,1963232,0
+ED.US,D,20230606,000000,93.49,93.57,92.2,92.41,1543190,0
+ED.US,D,20230607,000000,92.42,93.88,91.151,93.54,1847129,0
+ED.US,D,20230608,000000,92.38,94.25,92.32,94,1416360,0
+ED.US,D,20230609,000000,94,94.19,93.37,93.49,1264860,0
+ED.US,D,20230612,000000,93.7,93.7,92.05,92.63,2020876,0
+ED.US,D,20230613,000000,92.19,92.52,91.511,92.03,1728880,0
+ED.US,D,20230614,000000,92.31,93.55,91.85,92.39,1678002,0
+ED.US,D,20230615,000000,93.01,93.69,92.46,93.02,1997569,0
+ED.US,D,20230616,000000,93.38,94.15,92.71,92.97,4678720,0
+ED.US,D,20230620,000000,93.1,93.24,91.95,92.02,1939650,0
+ED.US,D,20230621,000000,91.92,92.95,91.02,92.92,1907134,0
+ED.US,D,20230622,000000,93.31,93.56,91.95,92.12,1914026,0
+ED.US,D,20230623,000000,92.59,92.63,90.4113,90.74,1994122,0
+ED.US,D,20230626,000000,91.03,91.84,90.34,91.68,1242591,0
+ED.US,D,20230627,000000,91.92,92.34,91.621,91.98,1263083,0
+ED.US,D,20230628,000000,91.98,91.98,89.87,90.11,1490468,0
+ED.US,D,20230629,000000,89.4,90.3393,89.3196,89.57,1545043,0
+ED.US,D,20230630,000000,89.82,90.45,89.47,90.4,1552125,0
+ED.US,D,20230703,000000,90.2,91.06,89.84,91.05,707013,0
+ED.US,D,20230705,000000,90.75,93.45,90.68,92.85,2334745,0
+ED.US,D,20230706,000000,92.31,92.67,91.6,92.17,1776242,0
+ED.US,D,20230707,000000,91.48,92.66,91.1002,92.03,1664307,0
+ED.US,D,20230710,000000,91.81,91.95,90.9601,91.39,1560639,0
+ED.US,D,20230711,000000,91.36,92.54,91,92.54,1082715,0
+ED.US,D,20230712,000000,92.81,93.43,92.27,93.09,1294216,0
+ED.US,D,20230713,000000,92.71,93.8,92.28,93.77,1712878,0
+ED.US,D,20230714,000000,93.52,93.6248,92.72,93.08,1121857,0
+ED.US,D,20230717,000000,92.91,93.055,91.92,92.42,1512791,0
+ED.US,D,20230718,000000,92.55,93.345,91.22,92.14,2013039,0
+ED.US,D,20230719,000000,92.48,93.77,92.41,93.49,2030125,0
+ED.US,D,20230720,000000,93.8,96.05,93.22,95.89,2095876,0
+ED.US,D,20230721,000000,97.1,97.84,96.555,97.13,2121681,0
+ED.US,D,20230724,000000,97.31,97.8,96.92,97.13,1124296,0
+ED.US,D,20230725,000000,97.1,98.12,96.63,97.71,1980024,0
+ED.US,D,20230726,000000,97.58,98.845,97.25,97.5,1070002,0
+ED.US,D,20230727,000000,96.95,97.47,95.54,95.75,1482009,0
+ED.US,D,20230728,000000,96.32,96.59,94.94,95.64,1406299,0
+ED.US,D,20230731,000000,95.93,96.02,94.37,94.86,4358892,0
+ED.US,D,20230801,000000,94.89,95.34,93.28,93.34,1728276,0
+ED.US,D,20230802,000000,93.42,94.2,93.2,93.33,1404923,0
+ED.US,D,20230803,000000,92.98,92.995,90.3,90.33,2229915,0
+ED.US,D,20230804,000000,90.59,92.1788,88.7,89.31,2819026,0
+ED.US,D,20230807,000000,89.93,91.37,89.86,90.62,2072410,0
+ED.US,D,20230808,000000,90.96,91.24,90.185,91.19,1462362,0
+ED.US,D,20230809,000000,90.62,91.84,90.6,90.96,1331744,0
+ED.US,D,20230810,000000,91.3,91.93,90.15,90.41,1463289,0
+ED.US,D,20230811,000000,90.73,90.98,90.21,90.83,1156121,0
+ED.US,D,20230814,000000,90.56,90.755,89.17,89.56,2009052,0
+ED.US,D,20230815,000000,88.34,88.79,87.36,87.68,2454878,0
+ED.US,D,20230816,000000,88.02,89.17,87.85,88.83,1353631,0
+ED.US,D,20230817,000000,88.78,89.57,88.22,88.25,1317061,0
+ED.US,D,20230818,000000,88.34,89.55,88.17,89.32,1440621,0
+ED.US,D,20230821,000000,89.05,89.51,88,88.71,1268773,0
+ED.US,D,20230822,000000,88.62,89.535,88.29,89.38,1559057,0
+ED.US,D,20230823,000000,89.73,90.08,88.99,90.04,2679887,0
+ED.US,D,20230824,000000,89.89,91.21,89.45,89.46,1939697,0
+ED.US,D,20230825,000000,89.71,90.485,89.365,89.88,1890777,0
+ED.US,D,20230828,000000,89.82,90.61,89.12,89.71,1669924,0
+ED.US,D,20230829,000000,89.91,90.18,89.07,90.08,1484255,0
+ED.US,D,20230830,000000,90.02,90.7161,89.47,89.83,1019980,0
+ED.US,D,20230831,000000,90.02,90.2414,88.93,88.96,1842367,0
+ED.US,D,20230901,000000,89.45,89.45,87.28,88.35,1572692,0
+ED.US,D,20230905,000000,88.12,88.35,86.33,86.51,1942564,0
+ED.US,D,20230906,000000,86.83,86.94,86.21,86.8,1365914,0
+ED.US,D,20230907,000000,87.55,89.22,87.55,88.51,1626257,0
+ED.US,D,20230908,000000,88.74,89.52,88.24,89.25,1392799,0
+ED.US,D,20230911,000000,88.64,90.08,88.64,89.73,1627614,0
+ED.US,D,20230912,000000,89.88,90.33,88.79,90.2,1815473,0
+ED.US,D,20230913,000000,90.5,91.63,90.26,91.46,1725195,0
+ED.US,D,20230914,000000,91.8,92.42,91.5,92.38,2019131,0
+ED.US,D,20230915,000000,92.15,93.08,91.4,91.49,3727649,0
+ED.US,D,20230918,000000,91.37,91.69,90.71,91.57,1519088,0
+ED.US,D,20230919,000000,91.66,92.0499,91.13,91.17,1132199,0
+ED.US,D,20230920,000000,91.66,92.33,90.94,91.5,1186579,0
+ED.US,D,20230921,000000,91.36,92.12,90.6546,90.86,1814128,0
+ED.US,D,20230922,000000,90.4,91.51,90.05,90.83,1492847,0
+ED.US,D,20230925,000000,90.05,90.58,89.52,90.23,1549445,0
+ED.US,D,20230926,000000,90.04,90.17,87.6266,87.83,2009263,0
+ED.US,D,20230927,000000,87.5,88.12,86.5301,86.63,1786761,0
+ED.US,D,20230928,000000,87.05,87.24,84.86,85.49,1975694,0
+ED.US,D,20230929,000000,86.23,86.75,85.15,85.53,2011173,0
+ED.US,D,20231002,000000,85.02,85.19,81.06,81.62,2440424,0
+ED.US,D,20231003,000000,81.2,83.53,80.46,83.18,2635633,0
+ED.US,D,20231004,000000,83.57,84.29,81.999,84.2,1933234,0
+ED.US,D,20231005,000000,83.93,85.07,83.21,84.76,2524698,0
+ED.US,D,20231006,000000,83.31,86.56,82.66,86.35,2419746,0
+ED.US,D,20231009,000000,86.34,87.56,86.34,87.55,1451701,0
+ED.US,D,20231010,000000,87.32,88.3,87.19,88.12,1830328,0
+ED.US,D,20231011,000000,88.42,88.69,87.22,88.45,1738072,0
+ED.US,D,20231012,000000,88.08,88.48,86.37,87.37,1905968,0
+ED.US,D,20231013,000000,88.18,88.81,87.44,88.02,1958685,0
+ED.US,D,20231016,000000,85.15,88.92,85.15,88.66,3995520,0
+ED.US,D,20231017,000000,88.4,89.49,88.1,88.9,2943802,0
+ED.US,D,20231018,000000,88.84,89.165,87.84,88.28,2639728,0
+ED.US,D,20231019,000000,88.12,88.845,87.42,87.67,1950850,0
+ED.US,D,20231020,000000,87.68,88.7,86.475,87.06,10175505,0
+ED.US,D,20231023,000000,86.35,87.9,85.87,86.59,2130766,0
+ED.US,D,20231024,000000,87.27,88.26,87.11,87.97,1689625,0
+ED.US,D,20231025,000000,87.59,88.62,87.36,88.31,1472041,0
+ED.US,D,20231026,000000,88.67,90.1,88.48,89.3,1884648,0
+ED.US,D,20231027,000000,88.73,89.29,87.18,87.47,1248111,0
+ED.US,D,20231030,000000,87.77,88.41,86.79,87.48,1370354,0
+ED.US,D,20231031,000000,87.99,88.28,86.96,87.79,2480350,0
+ED.US,D,20231101,000000,88.13,89.83,87.125,89.16,2221627,0
+ED.US,D,20231102,000000,89.01,90.7,88.83,90.16,1853011,0
+ED.US,D,20231103,000000,91.8,93.27,89.99,90.07,2543103,0
+ED.US,D,20231106,000000,90.84,91.05,89.87,90.54,2907683,0
+ED.US,D,20231107,000000,90.56,90.59,89.38,89.48,2220504,0
+ED.US,D,20231108,000000,89.08,89.29,87.96,88.68,2820355,0
+ED.US,D,20231109,000000,88.94,89.89,88.69,89.25,3761593,0
+ED.US,D,20231110,000000,89.71,89.88,88.905,89.35,2497269,0
+ED.US,D,20231113,000000,89.25,89.53,87.99,88.37,2326597,0
+ED.US,D,20231114,000000,89.27,90.54,88.71,90.5,1883989,0
+ED.US,D,20231115,000000,90.13,91.5,90.13,90.55,2902339,0
+ED.US,D,20231116,000000,91.39,92.06,90.85,91.13,2012442,0
+ED.US,D,20231117,000000,91.62,91.82,90.82,91.36,1693986,0
+ED.US,D,20231120,000000,91,91.26,89.91,90.94,1559656,0
+ED.US,D,20231121,000000,91.03,91.15,90.16,90.49,1052208,0
+ED.US,D,20231122,000000,90.8,90.89,89.98,90.52,1682107,0
+ED.US,D,20231124,000000,90.67,91,90.06,90.96,504806,0
+ED.US,D,20231127,000000,91.01,91.19,90.19,90.67,1703343,0
+ED.US,D,20231128,000000,90.67,91.56,90.301,90.8,1402143,0
+ED.US,D,20231129,000000,90.83,91.3525,89.63,89.94,2174508,0
+ED.US,D,20231130,000000,90.1,90.43,89.35,90.11,3843385,0
+ED.US,D,20231201,000000,90.32,91.68,89.78,91.68,1519135,0
+ED.US,D,20231204,000000,91.06,92.77,90.7,91.99,1872335,0
+ED.US,D,20231205,000000,92.02,92.2599,90.905,91.19,1301056,0
+ED.US,D,20231206,000000,91.6,91.99,90.74,91.65,1260135,0
+ED.US,D,20231207,000000,92.03,93.16,91.31,92.44,3032849,0
+ED.US,D,20231208,000000,92.39,92.525,90.86,91.55,1910749,0
+ED.US,D,20231211,000000,91.25,91.9,90.78,91.87,1660838,0
+ED.US,D,20231212,000000,92.09,92.09,91.24,91.73,1351167,0
+ED.US,D,20231213,000000,91.92,94.33,91.39,94.01,1881510,0
+ED.US,D,20231214,000000,94.39,94.6,91.77,91.91,3229112,0
+ED.US,D,20231215,000000,91.5,91.5,89.215,89.85,4549500,0
+ED.US,D,20231218,000000,90.11,90.772,89.71,90,2183772,0
+ED.US,D,20231219,000000,90.12,90.545,89.74,90.31,1725979,0
+ED.US,D,20231220,000000,90.24,90.495,89.33,89.35,2498888,0
+ED.US,D,20231221,000000,89.45,90.205,88.6,89.21,1940673,0
+ED.US,D,20231222,000000,89.78,90.55,89.545,89.68,865600,0
+ED.US,D,20231226,000000,89.41,90.51,89.331,90.27,932313,0
+ED.US,D,20231227,000000,90.14,90.27,89.55,89.8,1333004,0
+ED.US,D,20231228,000000,89.65,90.77,89.6319,90.65,1402527,0
+ED.US,D,20231229,000000,90.34,91,90.04,90.97,1305500,0
+ED.US,D,20240102,000000,90.7,92.55,90.56,92.41,1806880,0
+ED.US,D,20240103,000000,92.61,93.08,92.12,93,2014288,0
+ED.US,D,20240104,000000,93.49,94,92.9,93.25,1727129,0
+ED.US,D,20240105,000000,93.05,94.01,92.92,93.52,1971991,0
+ED.US,D,20240108,000000,93.41,93.88,93.07,93.81,1203530,0
+ED.US,D,20240109,000000,93.63,93.925,93.15,93.7,1291766,0
+ED.US,D,20240110,000000,93.53,94.78,93.38,94.32,1572378,0
+ED.US,D,20240111,000000,93.85,93.85,91.07,91.25,2045304,0
+ED.US,D,20240112,000000,91.78,92.02,91.27,91.62,2202499,0
+ED.US,D,20240116,000000,91.41,92.505,91.04,91.56,2038202,0
+ED.US,D,20240117,000000,91.06,92.38,89.93,90.55,1885348,0
+ED.US,D,20240118,000000,90.09,90.26,88.92,89.4,1682318,0
+ED.US,D,20240119,000000,89.37,90.119,88.83,89.86,1689928,0
+ED.US,D,20240122,000000,89.86,90.39,88.69,89.2,1678501,0
+ED.US,D,20240123,000000,89.06,89.53,88.525,89.12,1586101,0
+ED.US,D,20240124,000000,89.83,89.86,88.075,88.32,1932368,0
+ED.US,D,20240125,000000,89.14,89.72,88.38,89.67,1548425,0
+ED.US,D,20240126,000000,90,90.24,89.435,90.02,2218871,0
+ED.US,D,20240129,000000,90,91.115,89.58,90.59,2173342,0
+ED.US,D,20240130,000000,90.42,91.22,90.04,90.68,1550005,0
+ED.US,D,20240131,000000,91.48,91.77,90.34,90.9,3138166,0
+ED.US,D,20240201,000000,90.39,92.82,90,92.78,1625052,0
+ED.US,D,20240202,000000,92.03,92.32,90.18,91.1,1978373,0
+ED.US,D,20240205,000000,90.32,90.91,89.62,89.67,1852011,0
+ED.US,D,20240206,000000,89.34,90.3739,89.21,89.77,1621500,0
+ED.US,D,20240207,000000,90.14,90.19,89.155,89.47,1413513,0
+ED.US,D,20240208,000000,89.07,89.48,88.11,88.67,1626478,0
+ED.US,D,20240209,000000,88.36,89.14,88.29,89.06,1457619,0
+ED.US,D,20240212,000000,89.08,89.56,88.44,89.45,1627308,0
+ED.US,D,20240213,000000,88.46,88.86,85.93,86.67,3513616,0
+ED.US,D,20240214,000000,87.04,87.41,86.45,86.84,2412954,0
+ED.US,D,20240215,000000,87.02,88.36,86.88,88.22,2168515,0
+ED.US,D,20240216,000000,87.55,88.38,86.73,87.32,2949343,0
+ED.US,D,20240220,000000,87.43,88.665,87.03,87.58,1974526,0
+ED.US,D,20240221,000000,88.11,88.7936,87.72,88.61,1747225,0
+ED.US,D,20240222,000000,87.91,88.21,86.73,87.91,1628834,0
+ED.US,D,20240223,000000,88.09,88.85,87.695,87.93,1190734,0
+ED.US,D,20240226,000000,87.71,87.755,86.09,86.21,1562868,0
+ED.US,D,20240227,000000,86.53,87.18,86.16,86.88,1159107,0
+ED.US,D,20240228,000000,86.85,87.28,86.45,86.65,1185454,0
+ED.US,D,20240229,000000,87.03,87.74,86.65,87.21,2803360,0
+ED.US,D,20240301,000000,86.99,87.1098,85.85,87.01,1571973,0
+ED.US,D,20240304,000000,86.56,89.4,86.56,89.13,1960927,0
+ED.US,D,20240305,000000,89.55,90.79,88.66,88.99,2037247,0
+ED.US,D,20240306,000000,89.56,90.275,89.44,89.85,1436735,0
+ED.US,D,20240307,000000,90.76,90.92,89.73,89.94,1007905,0
+ED.US,D,20240308,000000,90.17,90.34,89.17,90.12,1072856,0
+ED.US,D,20240311,000000,90.17,91,89.75,90.8,1197165,0
+ED.US,D,20240312,000000,90.37,91.06,89.91,89.93,1316827,0
+ED.US,D,20240313,000000,90.4,91.1,89.44,89.57,1673563,0
+ED.US,D,20240314,000000,89.2,89.5386,88.035,88.67,1450252,0
+ED.US,D,20240315,000000,88.05,89.22,88.05,88.94,3462511,0
+ED.US,D,20240318,000000,88.8,89.36,88.44,88.99,1354963,0
+ED.US,D,20240319,000000,89.39,89.8,88.78,89.71,1507656,0
+ED.US,D,20240320,000000,89.44,90.21,88.615,89.04,1545741,0
+ED.US,D,20240321,000000,89.24,89.73,88.61,88.65,2162914,0
+ED.US,D,20240322,000000,89.15,89.35,88.375,88.6,1507460,0
+ED.US,D,20240325,000000,88.75,89.04,88,88.5,1163704,0
+ED.US,D,20240326,000000,88.44,88.53,87.16,87.45,1411961,0
+ED.US,D,20240327,000000,87.92,90.09,87.92,90.05,1935394,0
+ED.US,D,20240328,000000,90.21,90.9,89.79,90.81,1785835,0
+ED.US,D,20240401,000000,90.79,90.92,89.68,90.33,1109597,0
+ED.US,D,20240402,000000,90.41,91.73,90.41,90.6,1829435,0
+ED.US,D,20240403,000000,90.54,90.86,89.785,89.89,1404637,0
+ED.US,D,20240404,000000,90.49,90.73,89.36,90.19,1666995,0
+ED.US,D,20240405,000000,89.67,90.005,88.89,89.65,1737921,0
+ED.US,D,20240408,000000,89.69,90.7701,89.49,90.6,1437861,0
+ED.US,D,20240409,000000,90.78,91.16,90.35,91.13,1184146,0
+ED.US,D,20240410,000000,89.51,89.75,88.3,88.89,1623462,0
+ED.US,D,20240411,000000,89.39,89.39,88.14,88.55,1325849,0
+ED.US,D,20240412,000000,88.74,89.33,88.02,88.63,1395978,0
+ED.US,D,20240415,000000,89.78,90.225,88.81,89.32,3517995,0
+ED.US,D,20240416,000000,89.04,89.265,87.4,87.42,2098153,0
+ED.US,D,20240417,000000,88.02,90.53,87.85,90.33,2923183,0
+ED.US,D,20240418,000000,90.66,91.18,89.67,90.9,2528774,0
+ED.US,D,20240419,000000,91.41,92.53,91.13,91.79,7398342,0
+ED.US,D,20240422,000000,91.46,92.855,91.2501,92.73,1818305,0
+ED.US,D,20240423,000000,92.37,93.38,92.25,92.84,1843846,0
+ED.US,D,20240424,000000,92.05,93.75,91.32,93.43,2001652,0
+ED.US,D,20240425,000000,93.43,94.36,92.69,94.11,2191488,0
+ED.US,D,20240426,000000,94.11,94.38,92.93,92.93,1418568,0
+ED.US,D,20240429,000000,93.31,94.18,93.31,93.97,1146354,0
+ED.US,D,20240430,000000,93.31,94.86,92.78,94.4,3731976,0
+ED.US,D,20240501,000000,94.05,95.44,93.782,94.8,2372909,0
+ED.US,D,20240502,000000,95.1,95.62,94.46,95.25,1991646,0
+ED.US,D,20240503,000000,96,96.76,94.97,95.56,2465195,0
+ED.US,D,20240506,000000,95.64,96.26,95.07,96.13,2071466,0
+ED.US,D,20240507,000000,96.74,97.56,95.91,97.5,2029790,0
+ED.US,D,20240508,000000,97.34,98.12,96.64,97.57,2179673,0
+ED.US,D,20240509,000000,97.55,98.25,96.96,98.12,1613152,0
+ED.US,D,20240510,000000,98.44,98.55,97.6,97.7,1688630,0
+ED.US,D,20240513,000000,97.7,98.47,97.55,97.64,1557959,0
+ED.US,D,20240514,000000,97.3,97.43,96.02,96.64,1723445,0
+ED.US,D,20240515,000000,97.49,97.68,96.67,96.91,1749069,0
+ED.US,D,20240516,000000,96.96,97.31,96.55,96.91,2388169,0
+ED.US,D,20240517,000000,97.04,97.17,96.39,97.1,1570651,0
+ED.US,D,20240520,000000,97.22,97.24,96.44,96.51,1224455,0
+ED.US,D,20240521,000000,96.63,97.2,95.87,96.34,1515950,0
+ED.US,D,20240522,000000,96.14,98.11,95.79,96.13,3657513,0
+ED.US,D,20240523,000000,95.36,95.76,93.74,93.87,2056720,0
+ED.US,D,20240524,000000,94.1,94.6,93.72,94.43,1639105,0
+ED.US,D,20240528,000000,94.23,95.32,93.13,93.21,2168958,0
+ED.US,D,20240529,000000,92.71,92.92,91.87,91.91,2013488,0
+ED.US,D,20240530,000000,92.36,92.78,92.17,92.45,1929613,0
+ED.US,D,20240531,000000,92.83,94.88,92.77,94.55,7907625,0
+ED.US,D,20240603,000000,94.55,95.21,93.44,93.68,2211836,0
+ED.US,D,20240604,000000,93.41,94.16,92.8,93.72,3445948,0
+ED.US,D,20240605,000000,93.56,93.65,92.24,92.6,2129688,0
+ED.US,D,20240606,000000,92.38,92.905,91.72,91.89,1416883,0
+ED.US,D,20240607,000000,91.03,92.08,90.9893,91.61,1312297,0
+ED.US,D,20240610,000000,91.37,92.36,91.08,92.32,1803642,0
+ED.US,D,20240611,000000,91.68,92.17,91.111,91.75,1315681,0
+ED.US,D,20240612,000000,92.55,92.7,90.68,91.14,1333420,0
+ED.US,D,20240613,000000,91.26,91.4909,90.17,90.61,1598015,0
+ED.US,D,20240614,000000,90.27,91.3,90.05,90.87,1258477,0
+ED.US,D,20240617,000000,90.39,91.01,90.1,90.65,1401222,0
+ED.US,D,20240618,000000,90.45,90.94,89.75,90.39,1336404,0
+ED.US,D,20240620,000000,90.55,91.22,90.26,90.53,1383835,0
+ED.US,D,20240621,000000,90.65,91.45,90.31,90.34,3202328,0
+ED.US,D,20240624,000000,90.47,91.8199,90.42,91.27,1441194,0
+ED.US,D,20240625,000000,91.06,91.135,89.28,89.39,1531285,0
+ED.US,D,20240626,000000,88.92,89.83,88.52,89.67,1838729,0
+ED.US,D,20240627,000000,89.65,89.9,89.26,89.68,1258140,0
+ED.US,D,20240628,000000,89.97,89.98,88.77,89.42,2647348,0
+ED.US,D,20240701,000000,89.76,90.08,88.56,88.81,1145188,0
+ED.US,D,20240702,000000,88.98,89.27,88.73,88.97,1128198,0
+ED.US,D,20240703,000000,88.95,89.56,88.55,88.71,922354,0
+ED.US,D,20240705,000000,88.8,89.6,88.475,89.27,1551140,0
+ED.US,D,20240708,000000,89.28,89.3759,88.315,88.42,1169376,0
+ED.US,D,20240709,000000,88.3,89.225,88.2104,88.85,1589236,0
+ED.US,D,20240710,000000,89.18,90,88.65,89.87,1188425,0
+ED.US,D,20240711,000000,90.17,91.7,89.8,91.46,1345746,0
+ED.US,D,20240712,000000,91.89,92.561,91.58,92.19,1222858,0
+ED.US,D,20240715,000000,91.66,91.86,90.18,90.26,1490241,0
+ED.US,D,20240716,000000,90.79,91.58,90.301,91.55,1526591,0
+ED.US,D,20240717,000000,91.97,94.23,91.595,93.76,2039333,0
+ED.US,D,20240718,000000,93.39,95.08,93.39,94.11,2135657,0
+ED.US,D,20240719,000000,94.57,94.63,93.59,94.04,1809737,0
+ED.US,D,20240722,000000,93.1,94.73,93.02,94.64,1547938,0
+ED.US,D,20240723,000000,94.44,94.44,93.22,93.25,1245714,0
+ED.US,D,20240724,000000,94,95.92,93.705,95.88,2179846,0
+ED.US,D,20240725,000000,96.45,97.82,95.5,95.92,1920793,0
+ED.US,D,20240726,000000,96.18,97.02,95.96,96.44,1438755,0
+ED.US,D,20240729,000000,96.63,97.09,95.995,96.87,1320213,0
+ED.US,D,20240730,000000,96.79,98.38,96.67,98.16,1127031,0
+ED.US,D,20240731,000000,98.24,98.24,97.05,97.52,1623371,0
+ED.US,D,20240801,000000,98.14,100.26,97.38,100.21,2409332,0
+ED.US,D,20240802,000000,103.15,105.99,100.06,101.83,4425804,0
+ED.US,D,20240805,000000,102.85,103.38,100.57,100.7,2846485,0
+ED.US,D,20240806,000000,100.7,102.165,100.7,100.89,1956382,0
+ED.US,D,20240807,000000,101,102.22,100.19,101.19,2139807,0
+ED.US,D,20240808,000000,100.63,101.47,100.11,100.5,1784635,0
+ED.US,D,20240809,000000,100.59,101.13,99.21,101.02,1512920,0
+ED.US,D,20240812,000000,100.735,101.98,100.501,101.94,1238505,0
+ED.US,D,20240813,000000,102.02,102.63,101.325,101.6,1505744,0
+ED.US,D,20240814,000000,100.31,101.49,99.88,100.86,1639219,0
+ED.US,D,20240815,000000,99.9,100.47,98.64,99.23,2757442,0
+ED.US,D,20240816,000000,99.5,100.51,98.975,100.1,1684765,0
+ED.US,D,20240819,000000,100.3,100.6744,99.99,100.41,1837783,0
+ED.US,D,20240820,000000,100.52,101.17,100.06,100.17,1460744,0
+ED.US,D,20240821,000000,100.11,100.78,100.01,100.42,1922499,0
+ED.US,D,20240822,000000,100.32,100.8424,100,100.67,1844957,0
+ED.US,D,20240823,000000,100.84,101.09,100.25,100.6,1620024,0
+ED.US,D,20240826,000000,100.93,101.72,100.68,100.9,1221535,0
+ED.US,D,20240827,000000,100.77,101.25,99.51,99.59,927271,0
+ED.US,D,20240828,000000,99.78,101.1,99.43,100.39,1019536,0
+ED.US,D,20240829,000000,100.29,100.86,99.45,100.81,1150898,0
+ED.US,D,20240830,000000,101,101.83,100.855,101.56,2366505,0
+ED.US,D,20240903,000000,101.74,103.51,101.55,103.28,2122586,0
+ED.US,D,20240904,000000,103.56,104.94,103.56,104.4,1501047,0
+ED.US,D,20240905,000000,105,105.29,103.48,103.79,1538696,0
+ED.US,D,20240906,000000,104.15,104.38,103.21,103.28,1760628,0
+ED.US,D,20240909,000000,103.39,104.82,103.35,104.75,1672940,0
+ED.US,D,20240910,000000,104.88,105.62,104.38,104.97,1271138,0
+ED.US,D,20240911,000000,104.53,104.745,103.03,103.82,2685901,0
+ED.US,D,20240912,000000,103.71,104.575,103.25,103.39,1528602,0
+ED.US,D,20240913,000000,103.59,104.74,103.21,104.56,1274726,0
+ED.US,D,20240916,000000,105.04,105.82,104.76,104.85,1467923,0
+ED.US,D,20240917,000000,104.52,105.29,104,104.54,1391024,0
+ED.US,D,20240918,000000,104.38,104.88,102.55,103.41,1347037,0
+ED.US,D,20240919,000000,101.49,102.425,100.95,102.12,1761679,0
+ED.US,D,20240920,000000,102.23,103.565,101.9801,103.35,3492651,0
+ED.US,D,20240923,000000,103.68,104.44,103.29,104.02,1053579,0
+ED.US,D,20240924,000000,103.21,104.26,102.7,102.82,1063139,0
+ED.US,D,20240925,000000,103.25,103.44,102.27,103.16,1151089,0
+ED.US,D,20240926,000000,102.41,103.98,102.26,103.12,1391590,0
+ED.US,D,20240927,000000,103.47,104.59,103.41,104.05,1366877,0
+ED.US,D,20240930,000000,104.43,104.43,103.145,104.13,1449539,0
+ED.US,D,20241001,000000,104.25,105.59,103.56,105.15,1834563,0
+ED.US,D,20241002,000000,104.32,104.865,103.9502,104.45,996739,0
+ED.US,D,20241003,000000,104.81,104.81,103.58,104.02,952060,0
+ED.US,D,20241004,000000,102.79,103.34,102.27,103.15,952852,0
+ED.US,D,20241007,000000,102.7,102.7,100.94,101.14,1967334,0
+ED.US,D,20241008,000000,101.67,102.94,101.26,102.11,1328778,0
+ED.US,D,20241009,000000,101.96,102.93,101.671,102.37,1114658,0
+ED.US,D,20241010,000000,102.725,103.16,101.502,101.58,1179589,0
+ED.US,D,20241011,000000,101.91,102.35,101.665,102.32,1317182,0
+ED.US,D,20241014,000000,101.75,103.14,101.32,103.04,1976020,0
+ED.US,D,20241015,000000,104.82,106.41,104.575,105.45,2748901,0
+ED.US,D,20241016,000000,105.75,106.18,105.21,106.14,1869233,0
+ED.US,D,20241017,000000,106.44,106.45,105.005,105.66,1727853,0
+ED.US,D,20241018,000000,105.96,106.77,105.26,106.76,6365337,0
+ED.US,D,20241021,000000,106.79,107.1035,105.94,106.26,1405779,0
+ED.US,D,20241022,000000,105.63,105.99,104.64,105.7,1207216,0
+ED.US,D,20241023,000000,105.98,107.46,105.63,107.4,1663173,0
+ED.US,D,20241024,000000,107.38,107.75,106.69,107,1127349,0
+ED.US,D,20241025,000000,107.41,107.41,104.495,104.6,1734348,0
+ED.US,D,20241028,000000,104.98,105.375,104.761,104.81,1204579,0
+ED.US,D,20241029,000000,104.27,104.395,102.805,102.91,1452899,0
+ED.US,D,20241030,000000,103.14,103.395,102.195,102.72,1641332,0
+ED.US,D,20241031,000000,102.81,103.78,101.56,101.68,3732407,0
+ED.US,D,20241101,000000,102.01,102.06,99.57,100,2832691,0
+ED.US,D,20241104,000000,99.49,100.54,98.2,99.15,2088316,0
+ED.US,D,20241105,000000,99.01,99.85,98.35,99.82,2062310,0
+ED.US,D,20241106,000000,98.65,99.8,98.14,98.96,3701796,0
+ED.US,D,20241107,000000,99.02,99.69,97.24,97.58,3061381,0
+ED.US,D,20241108,000000,98.14,98.91,97.43,98.13,2915588,0
+ED.US,D,20241111,000000,98.06,98.965,97.59,98.48,1968440,0
+ED.US,D,20241112,000000,98.48,98.48,96.84,97.04,2682776,0
+ED.US,D,20241113,000000,96.615,96.88,94.89,95.41,2129523,0
+ED.US,D,20241114,000000,95.575,95.88,95.06,95.24,2112696,0
+ED.US,D,20241115,000000,95.03,96.49,95,96.44,2239156,0
+ED.US,D,20241118,000000,95.88,96.94,95.82,96.45,1838749,0
+ED.US,D,20241119,000000,96.46,97.08,95.32,96.97,1861442,0
+ED.US,D,20241120,000000,96.785,97.93,96.425,97.88,2119615,0
+ED.US,D,20241121,000000,97.735,98.71,97.35,98.7,1470557,0
+ED.US,D,20241122,000000,98.9,99.25,98.2,98.36,1185988,0
+ED.US,D,20241125,000000,98.79,99.48,98.1753,99.47,3996180,0
+ED.US,D,20241126,000000,99.73,101.81,99.5541,101.7,2435337,0
+ED.US,D,20241127,000000,102.205,102.645,101.42,101.58,1330448,0
+ED.US,D,20241129,000000,101.8,101.8,100.48,100.59,952343,0
+ED.US,D,20241202,000000,100.605,100.84,98.2,98.5,1911596,0
+ED.US,D,20241203,000000,99.31,99.38,97.52,97.53,1535995,0
+ED.US,D,20241204,000000,96.5,96.89,95.9,96.62,5090667,0
+ED.US,D,20241205,000000,96.52,97.3163,96.41,96.5,2615839,0
+ED.US,D,20241206,000000,96.675,96.675,94.32,94.82,2813525,0
+ED.US,D,20241209,000000,94.63,95.42,93.931,94.78,2529568,0
+ED.US,D,20241210,000000,94.64,94.99,93.24,94.69,1695783,0
+ED.US,D,20241211,000000,94.515,94.65,92.4,92.75,2352368,0
+ED.US,D,20241212,000000,93.44,93.735,92.415,92.61,2300218,0
+ED.US,D,20241213,000000,92.39,93.15,92.1,92.69,1868498,0
+ED.US,D,20241216,000000,92.55,92.8799,91.04,91.26,3004564,0
+ED.US,D,20241217,000000,90.81,91.92,90.43,90.84,2172159,0
+ED.US,D,20241218,000000,90.79,90.79,88.76,88.87,2677519,0
+ED.US,D,20241219,000000,88.68,90.245,88.37,89.07,2555753,0
+ED.US,D,20241220,000000,88.85,90.53,88.78,90.03,4876371,0
+ED.US,D,20241223,000000,89.81,89.89,88.79,89.67,1979057,0
+ED.US,D,20241224,000000,89.525,89.7334,89.095,89.58,653911,0
+ED.US,D,20241226,000000,89.335,90.13,89,89.59,1879775,0
+ED.US,D,20241227,000000,89.095,89.9561,88.83,89.56,1319594,0
+ED.US,D,20241230,000000,89.46,89.48,88.41,89.16,1377975,0
+ED.US,D,20241231,000000,89.295,89.64,88.59,89.23,1640959,0
+ED.US,D,20250102,000000,89.73,90.09,88.68,89.03,1557946,0
+ED.US,D,20250103,000000,89.06,89.85,88.74,89.24,1954733,0
+ED.US,D,20250106,000000,88.74,88.83,87.7,88.37,1981278,0
+ED.US,D,20250107,000000,88.7,89.17,87.72,88,2861220,0
+ED.US,D,20250108,000000,88.015,89.04,87.52,89.01,1793238,0
+ED.US,D,20250110,000000,88.36,89.11,87.79,88.15,2243180,0
+ED.US,D,20250113,000000,88.22,88.48,87.28,88.47,1883715,0
+ED.US,D,20250114,000000,88.48,89.58,88.26,89.37,2103980,0
+ED.US,D,20250115,000000,89.82,90.55,89.42,90.23,1972026,0
+ED.US,D,20250116,000000,90.05,92.23,90.02,92.22,2097561,0
+ED.US,D,20250117,000000,92.035,93.825,91.735,93.65,3516804,0
+ED.US,D,20250121,000000,93.795,94.96,92.89,93.21,2761523,0
+ED.US,D,20250122,000000,92.82,92.87,90.655,90.77,1805432,0
+ED.US,D,20250123,000000,91.085,91.44,90.345,90.76,1649741,0
+ED.US,D,20250124,000000,90.555,91.06,90.355,90.6,2596989,0
+ED.US,D,20250127,000000,91.96,96.07,91.77,94.89,4043815,0
+ED.US,D,20250128,000000,94.49,94.82,93.315,93.39,2470603,0
+ED.US,D,20250129,000000,93.325,93.85,92.29,92.57,1935876,0
+ED.US,D,20250130,000000,93.17,94.03,92.7,93.86,2274316,0
+ED.US,D,20250131,000000,93.705,94.24,93.24,93.74,6072722,0
+ED.US,D,20250203,000000,93.74,96.06,93.67,95.62,3234925,0
+ED.US,D,20250204,000000,95.215,95.4,93.64,94.91,2186451,0
+ED.US,D,20250205,000000,95.57,96.44,95.19,96.19,1874087,0
+ED.US,D,20250206,000000,96.24,96.335,94.815,95.42,1587040,0
+ED.US,D,20250207,000000,95.21,96.205,94.635,96.08,1520031,0
+ED.US,D,20250210,000000,96.05,96.83,95.235,96.7,1570620,0
+ED.US,D,20250211,000000,96.57,96.73,95.75,96.31,3162385,0
+ED.US,D,20250212,000000,95.605,95.605,93.52,94.57,3704165,0
+ED.US,D,20250213,000000,94.6,95.98,94.49,95.66,1860296,0
+ED.US,D,20250214,000000,95.72,96.39,94.89,94.92,1948212,0
+ED.US,D,20250218,000000,94.7,96.07,94.54,95.76,2568491,0
+ED.US,D,20250219,000000,94.5,95.94,94.5,95.26,1857550,0
+ED.US,D,20250220,000000,95.075,96,94.495,95.76,2580181,0
+ED.US,D,20250221,000000,95.875,99.34,95.87,98.26,4414893,0
+ED.US,D,20250224,000000,98.9,100.75,98.3001,99.68,2943078,0
+ED.US,D,20250225,000000,100.12,101.95,99.72,100.97,3481345,0
+ED.US,D,20250226,000000,100.425,100.425,99.1,99.96,2072708,0
+ED.US,D,20250227,000000,98.83,100.82,98.37,99.92,3314096,0
+ED.US,D,20250228,000000,100.565,101.64,99.825,101.52,5254613,0
+ED.US,D,20250303,000000,100.995,104.31,100.88,104.02,3555914,0
+ED.US,D,20250304,000000,104.76,105.86,102.11,102.15,3592034,0
+ED.US,D,20250305,000000,101.02,101.66,99.68,100.2,5509676,0
+ED.US,D,20250306,000000,100.01,101.6,98.97,100.91,4345916,0
+ED.US,D,20250307,000000,100.78,104.0813,100.78,103.64,2865771,0
+ED.US,D,20250310,000000,104.28,107.97,104,106.66,3471894,0
+ED.US,D,20250311,000000,106.27,106.66,103.7,103.77,2731268,0
+ED.US,D,20250312,000000,102.65,103.39,101.92,102.64,3739207,0
+ED.US,D,20250313,000000,104.16,105.35,103.345,104.57,2392163,0
+ED.US,D,20250314,000000,104.1648,106.71,103.8,106.41,3779158,0
+ED.US,D,20250317,000000,105.96,108.43,105.96,107.62,3930736,0
+ED.US,D,20250318,000000,107.315,108.01,106.5367,107.81,3275711,0
+ED.US,D,20250319,000000,107.28,107.96,106.81,107.49,2293611,0
+ED.US,D,20250320,000000,107.645,108.62,107.03,108.48,1896164,0
+ED.US,D,20250321,000000,108.28,109.36,107.365,107.8,4415458,0
+ED.US,D,20250324,000000,107.335,108.3,106.81,106.83,1897938,0
+ED.US,D,20250325,000000,106.665,106.77,104.61,105.55,2543771,0
+ED.US,D,20250326,000000,105.76,107.78,105.27,107.46,1925093,0
+ED.US,D,20250327,000000,107.8,108.3925,107.235,107.89,1859144,0
+ED.US,D,20250328,000000,108.71,109.435,108.12,108.77,2392331,0
+ED.US,D,20250331,000000,109.6,111.11,109.0587,110.59,2920439,0
+ED.US,D,20250401,000000,109.5,110.68,109.13,110.06,2507642,0
+ED.US,D,20250402,000000,110.27,110.84,109.045,109.58,2015191,0
+ED.US,D,20250403,000000,112.43,113.45,111.3914,112.72,4175537,0
+ED.US,D,20250404,000000,113.985,114.87,108.12,109.32,6395885,0
+ED.US,D,20250407,000000,107.78,109.32,105.21,105.4,4405486,0
+ED.US,D,20250408,000000,106.53,108.265,104.83,106.05,2683063,0
+ED.US,D,20250409,000000,105.1,108.71,103.28,105.77,4912769,0
+ED.US,D,20250410,000000,106.08,109.49,105.57,108.3,3382289,0
+ED.US,D,20250411,000000,108.03,110.64,106.96,109.84,2617288,0
+ED.US,D,20250414,000000,109.645,112.445,108.9,112.25,2133340,0
+ED.US,D,20250415,000000,112.48,112.88,111.58,111.81,2314523,0
+ED.US,D,20250416,000000,112.57,112.98,111.06,111.44,2133038,0
+ED.US,D,20250417,000000,111.75,113.41,111.4,112.1,2055242,0
+ED.US,D,20250421,000000,111.0352,112.15,109.98,110.96,2333943,0
+ED.US,D,20250422,000000,111.6,113.56,111.471,113.3,1833656,0
+ED.US,D,20250423,000000,112.23,113.1,111.34,112.52,2098373,0
+ED.US,D,20250424,000000,112.375,112.5,110.78,111.29,2389269,0
+ED.US,D,20250425,000000,111,111.48,109.75,110.45,2820849,0
+ED.US,D,20250428,000000,110.105,111.27,108.86,111.13,2938240,0
+ED.US,D,20250429,000000,110.805,112.38,110.315,112.13,2000418,0
+ED.US,D,20250430,000000,112.81,113.27,110.7,112.75,4940839,0
+ED.US,D,20250501,000000,112.705,113.46,111.535,112.56,3265519,0
+ED.US,D,20250502,000000,110.36,111.89,109.25,110.03,3421767,0
+ED.US,D,20250505,000000,110.34,110.6703,108.9,109.52,3225219,0
+ED.US,D,20250506,000000,109.74,111.34,109.03,110.47,2186858,0
+ED.US,D,20250507,000000,110.455,111.76,110.21,111.04,3555181,0
+ED.US,D,20250508,000000,110.775,110.9475,107.5,107.75,3652455,0
+ED.US,D,20250509,000000,108.1466,108.2,107.0387,107.68,2248912,0
+ED.US,D,20250512,000000,105.89,106.6,102.95,103.54,3918415,0
+ED.US,D,20250513,000000,103.17,103.31,100.1,100.58,4495917,0
+ED.US,D,20250514,000000,99.265,99.6,97.78,99.27,3383905,0
+ED.US,D,20250515,000000,100.135,102.09,99.87,102.01,3497345,0
+ED.US,D,20250516,000000,101.72,104.43,101.7,104.29,2758882,0
+ED.US,D,20250519,000000,104.26,105.41,103.9,105.38,2047865,0
+ED.US,D,20250520,000000,105.01,106.08,105.01,105.71,2177662,0
+ED.US,D,20250521,000000,105.4001,105.91,104.75,105.22,2741568,0
+ED.US,D,20250522,000000,104.51,104.98,102.95,103.42,2266069,0
+ED.US,D,20250523,000000,103.985,104.68,102.45,104.1,2116235,0
+ED.US,D,20250527,000000,104.28,104.48,103.47,103.97,2638922,0
+ED.US,D,20250528,000000,103.75,104.15,101.93,102.11,1945687,0
+ED.US,D,20250529,000000,101.785,103.73,101.475,103.38,2762859,0
+ED.US,D,20250530,000000,103.42,105.1,102.95,104.49,6398572,0
+ED.US,D,20250602,000000,104.125,104.81,103.155,103.86,2292241,0
+ED.US,D,20250603,000000,103.78,103.89,102.18,103.24,2316659,0
+ED.US,D,20250604,000000,103.31,103.8,101.8875,102.21,1845717,0
+ED.US,D,20250605,000000,102.16,102.5,101.27,102.27,2734457,0
+ED.US,D,20250606,000000,102.545,102.545,101.08,101.61,1694578,0
+ED.US,D,20250609,000000,101.93,101.98,100.58,101.11,1781808,0
+ED.US,D,20250610,000000,101.325,102.73,100.91,102.4,2311885,0
+ED.US,D,20250611,000000,102.22,102.7,101.8,102.55,2439137,0
+ED.US,D,20250612,000000,103.19,103.77,102.67,103.76,1902564,0
+ED.US,D,20250613,000000,103.695,105.28,103.695,103.96,3337359,0
+ED.US,D,20250616,000000,104.09,104.52,100.93,101.63,2737989,0
+ED.US,D,20250617,000000,101.715,101.76,100.5,101.35,2844894,0
+ED.US,D,20250618,000000,101.47,101.89,100.58,100.73,2620595,0
+ED.US,D,20250620,000000,100.54,101.82,100.51,100.97,7504224,0
+ED.US,D,20250623,000000,101.8,102.47,100.635,101.15,3957784,0
+ED.US,D,20250624,000000,100.69,101.34,100.07,100.19,2952898,0
+ED.US,D,20250625,000000,99.34,99.925,97.34,98.05,4397192,0
+ED.US,D,20250626,000000,98.245,98.69,97.9,98.41,2655622,0
+ED.US,D,20250627,000000,98.4,98.66,97.84,98.15,2880053,0
+ED.US,D,20250630,000000,98.825,100.43,98.6,100.35,2930483,0
+ED.US,D,20250701,000000,100.66,101.61,99.58,100.78,2749128,0
+ED.US,D,20250702,000000,100.4,101.28,99.09,99.92,2485839,0
+ED.US,D,20250703,000000,100.305,100.76,99.685,100.31,1316576,0
+ED.US,D,20250707,000000,100.195,100.4,99.245,99.71,1800719,0
+ED.US,D,20250708,000000,98.74,100,97.9,99.31,3451218,0
+ED.US,D,20250709,000000,99.33,100.35,99,99.97,2782533,0
+ED.US,D,20250710,000000,99.47,101.38,99.2,101.07,1851807,0
+ED.US,D,20250711,000000,100.445,101.31,99.83,100.59,1853687,0
+ED.US,D,20250714,000000,100.5899,101.97,100.3,101.01,1409864,0
+ED.US,D,20250715,000000,100.39,100.71,99.49,99.95,1731322,0
+ED.US,D,20250716,000000,99.915,100.65,99.58,100.46,1865373,0
+ED.US,D,20250717,000000,100.14,100.97,99.935,100.6,2131709,0
+ED.US,D,20250718,000000,101,101.77,100.485,101.08,1813453,0
+ED.US,D,20250721,000000,101.06,102.81,101.01,102.07,1667769,0
+ED.US,D,20250722,000000,102.38,104.33,102.26,103.59,1663862,0
+ED.US,D,20250723,000000,103.545,103.9,101.955,102.55,2563086,0
+ED.US,D,20250724,000000,102.26,102.8,101.75,102.05,2467810,0
+ED.US,D,20250725,000000,101.895,102.645,101.485,102.26,1375737,0
+ED.US,D,20250728,000000,101.935,101.935,100.4744,100.98,1995248,0
+ED.US,D,20250729,000000,101.245,102.27,100.8,102.24,1265041,0
+ED.US,D,20250730,000000,102.12,103.66,101.76,102.59,1565213,0
+ED.US,D,20250731,000000,101.87,103.57,101.46,103.5,3483197,0
+ED.US,D,20250801,000000,104.61,105.1,103.56,104.44,2272580,0
+ED.US,D,20250804,000000,104.5,105.69,104.19,105.36,2345153,0
+ED.US,D,20250805,000000,105.24,106.01,104.18,104.18,2515949,0
+ED.US,D,20250806,000000,104.265,105.21,103.76,104.15,1993167,0
+ED.US,D,20250807,000000,103.97,105.58,103.5,105,2577713,0
+ED.US,D,20250808,000000,105.765,106.16,103.86,104.48,2796477,0
+ED.US,D,20250811,000000,104.45,104.67,103.14,104.12,2357182,0
+ED.US,D,20250812,000000,104.05,104.375,102.69,103.69,2578774,0
+ED.US,D,20250813,000000,102.8,103.66,102.2427,103.66,2728415,0
+ED.US,D,20250814,000000,103.345,103.655,102.52,102.86,2171761,0
+ED.US,D,20250815,000000,101.02,102.2,100.13,100.77,3098753,0
+ED.US,D,20250818,000000,100.8,100.97,99.72,99.74,2789322,0
+ED.US,D,20250819,000000,99.985,101.18,99.5948,101.1,3948355,0
+ED.US,D,20250820,000000,101.225,103.08,101.225,101.76,3216440,0
+ED.US,D,20250821,000000,101.33,102.295,101.12,101.5,2282712,0
+ED.US,D,20250822,000000,102.11,102.75,100.83,101.65,2753050,0
+ED.US,D,20250825,000000,101.055,101.4727,99.71,99.95,2498894,0
+ED.US,D,20250826,000000,100,100.46,99.38,99.72,3309463,0
+ED.US,D,20250827,000000,99.79,100.33,99.52,100.07,4313818,0
+ED.US,D,20250828,000000,99.85,99.97,97.88,98.17,2400163,0
+ED.US,D,20250829,000000,98.14,98.545,98.01,98.23,4220120,0
+ED.US,D,20250902,000000,98.29,98.29,96.55,97.2,3019315,0
+ED.US,D,20250903,000000,97.13,97.89,96.61,97.85,4306674,0
+ED.US,D,20250904,000000,98.145,98.81,97.345,97.8,2033303,0
+ED.US,D,20250905,000000,97.755,98.3098,97.345,98.05,1724666,0
+ED.US,D,20250908,000000,97.83,98.15,96.22,96.65,2189394,0
+ED.US,D,20250909,000000,96.32,97.35,96.15,96.98,1282697,0
+ED.US,D,20250910,000000,97.01,97.34,96.46,97.08,1603960,0
+ED.US,D,20250911,000000,96.995,97.775,96.51,97.7,1689992,0
+ED.US,D,20250912,000000,98.5638,98.5638,97.1,97.55,1249463,0
+ED.US,D,20250915,000000,97.6,97.625,96.79,97,1351898,0
+ED.US,D,20250916,000000,96.51,96.88,95.26,95.57,2116706,0
+ED.US,D,20250917,000000,96.245,97.3,96.145,96.4,1879757,0
+ED.US,D,20250918,000000,96.1,96.91,95.69,96.35,1815705,0
+ED.US,D,20250919,000000,96.85,96.91,95.9,96.33,4091681,0
+ED.US,D,20250922,000000,96.32,96.95,95.97,96.62,1938992,0
+ED.US,D,20250923,000000,96.65,98.64,96.3,98.55,2204294,0
+ED.US,D,20250924,000000,98.49,99.27,98.29,98.81,1611788,0
+ED.US,D,20250925,000000,99.2,99.85,98.225,98.35,1848471,0
+ED.US,D,20250926,000000,98.575,99.92,98.19,99.62,1947302,0
+ED.US,D,20250929,000000,99.345,99.79,98.76,99.57,1875302,0
+ED.US,D,20250930,000000,99.435,100.76,99.1,100.52,2199219,0
+ED.US,D,20251001,000000,100.04,100.57,98.05,98.17,2301874,0
+ED.US,D,20251002,000000,98.32,98.46,97.31,97.64,1449485,0
+ED.US,D,20251003,000000,97.805,99.28,97.61,98.81,1676205,0
+ED.US,D,20251006,000000,98.97,99.35,98.42,99.33,1769805,0
+ED.US,D,20251007,000000,99.195,100.36,98.385,100.04,1722042,0
+ED.US,D,20251008,000000,100.21,100.9,99.7125,100.83,1570590,0
+ED.US,D,20251009,000000,101.27,102.28,100.77,100.8,1816124,0
+ED.US,D,20251010,000000,101.3,102.71,100.88,102.39,2059205,0
+ED.US,D,20251013,000000,102.1,102.49,100.15,100.86,1515680,0
+ED.US,D,20251014,000000,101.6,102.7,101.33,101.89,1423256,0
+ED.US,D,20251015,000000,101.8,102.805,101.6,102.29,1556615,0
+ED.US,D,20251016,000000,102.315,103.14,100.98,101.07,1558806,0
+ED.US,D,20251017,000000,101.485,101.73,100.43,101.19,1597575,0
+ED.US,D,20251020,000000,101.72,101.94,100.85,101.72,1129321,0
+ED.US,D,20251021,000000,101.997,102,100.89,101.56,1116965,0
+ED.US,D,20251022,000000,101.44,103.1,100.87,101.94,1508989,0
+ED.US,D,20251023,000000,102.41,102.66,100.0701,100.77,1302838,0
+ED.US,D,20251024,000000,100.925,101.06,99.84,100.04,1036366,0
+ED.US,D,20251027,000000,99.555,100.47,99.075,100.22,1537561,0
+ED.US,D,20251028,000000,99.955,99.955,98.5275,98.55,1156747,0
+ED.US,D,20251029,000000,98.54,98.855,96.88,97,1804147,0
+ED.US,D,20251030,000000,97.07,98.85,97.07,98.19,2073284,0
+ED.US,D,20251031,000000,97.415,97.79,96.11,97.41,2770794,0
+ED.US,D,20251103,000000,96.76,96.9499,95.5,96.64,1692176,0
+ED.US,D,20251104,000000,97.91,98,97.04,97.96,1614634,0
+ED.US,D,20251105,000000,98.135,98.62,95.65,96.11,2273863,0
+ED.US,D,20251106,000000,96.97,98.38,96.495,96.99,3064515,0
+ED.US,D,20251107,000000,97.68,99.875,97.25,98.52,2924446,0
+ED.US,D,20251110,000000,98.06,98.86,97.41,98.24,2188924,0
+ED.US,D,20251111,000000,98.765,99.77,98.15,99.59,1779798,0
+ED.US,D,20251112,000000,99.2,100.27,98.965,100.19,1340259,0
+ED.US,D,20251113,000000,99.94,101.19,99.12,100.95,1977816,0
+ED.US,D,20251114,000000,101.595,102.55,100.9,101.66,2443256,0
+ED.US,D,20251117,000000,102.075,103.98,101.75,103.85,3007831,0
+ED.US,D,20251118,000000,103.74,104.079,102.805,102.91,2585563,0
+ED.US,D,20251119,000000,101.98,102.11,100.14,100.38,3059734,0
+ED.US,D,20251120,000000,100.36,101.38,99.93,100.95,2462396,0
+ED.US,D,20251121,000000,101.48,103.28,99.55,100.16,4721989,0
+ED.US,D,20251124,000000,100.325,100.3488,98.715,98.92,7708010,0
+ED.US,D,20251125,000000,99.85,100.29,98.63,98.85,2127188,0
+ED.US,D,20251126,000000,98.85,100.29,98.845,100.14,1305669,0
+ED.US,D,20251128,000000,100.485,100.89,100.03,100.36,1063335,0
+ED.US,D,20251201,000000,100.24,100.24,97.72,97.88,2744812,0
+ED.US,D,20251202,000000,97.88,98.1336,96.78,96.87,2753150,0
+ED.US,D,20251203,000000,97.38,98.19,96.17,96.45,1762033,0
+ED.US,D,20251204,000000,96.4,97.34,95.89,96.22,2303530,0
+ED.US,D,20251205,000000,96.05,96.91,95.955,96.6,1775844,0
+ED.US,D,20251208,000000,96.57,96.57,94.96,95.45,2089307,0
+ED.US,D,20251209,000000,95.775,96.71,95.56,95.82,1823336,0
+ED.US,D,20251210,000000,95.59,96.16,95.19,95.41,1848956,0
+ED.US,D,20251211,000000,95.785,97.24,95.39,95.64,1396780,0
+ED.US,D,20251212,000000,95.725,98,95.45,97.53,2638227,0
+ED.US,D,20251215,000000,97.9,99.48,97.4866,99.39,2388088,0
+ED.US,D,20251216,000000,99.44,99.655,98.72,98.9,2321135,0
+ED.US,D,20251217,000000,98.795,100.33,98.51,100.21,2330732,0
+ED.US,D,20251218,000000,99.86,100.24,99,99.99,2345340,0
+ED.US,D,20251219,000000,99.92,100.06,98.06,98.06,4366286,0
+ED.US,D,20251222,000000,97.51,98.775,97.1101,98.57,1526222,0
+ED.US,D,20251223,000000,98.33,99.33,98.33,98.95,1485103,0
+ED.US,D,20251224,000000,99.055,99.57,98.85,99.53,522559,0
+ED.US,D,20251226,000000,99.305,99.77,98.92,99.3,611485,0
+ED.US,D,20251229,000000,99.45,100.0799,99.2,99.54,1647935,0
+ED.US,D,20251230,000000,99.325,100.17,99.325,99.89,1019883,0
+ED.US,D,20251231,000000,99.84,100.025,99.23,99.32,1218242,0
+ED.US,D,20260102,000000,99.49,100.6005,98.52,99.99,1441121,0
+ED.US,D,20260105,000000,99.48,99.48,96.96,98.5,2112395,0
+ED.US,D,20260106,000000,98.26,99.55,98.17,99.32,1643792,0
+ED.US,D,20260107,000000,99.7,100.17,98.87,99.37,1638957,0
+ED.US,D,20260108,000000,99.115,101.27,99.055,100.18,1717623,0
+ED.US,D,20260109,000000,100.08,101,99.2,99.21,1354245,0
+ED.US,D,20260112,000000,99.52,100.68,98.38,98.83,1987289,0
+ED.US,D,20260113,000000,98.25,100.26,98.24,100.21,2073342,0
+ED.US,D,20260114,000000,100.085,102.02,100.085,101.47,1963060,0
+ED.US,D,20260115,000000,101.36,102.78,101.319,102.58,1813479,0
+ED.US,D,20260116,000000,102.125,103.95,101.88,103.81,2201908,0
+ED.US,D,20260120,000000,103.82,105.1,103.545,105.05,2525969,0
+ED.US,D,20260121,000000,105.1,105.62,103.08,103.84,2386674,0
+ED.US,D,20260122,000000,103.6,104.48,101.25,103.18,3486387,0
+ED.US,D,20260123,000000,103.19,104.18,102.97,103.87,2105641,0
+ED.US,D,20260126,000000,104.43,105.605,104.185,104.59,1208858,0
+ED.US,D,20260127,000000,104.43,105.48,104.07,105.35,1345489,0
+ED.US,D,20260128,000000,105.71,106.47,104.84,105.18,1399663,0
+ED.US,D,20260129,000000,105.27,106.735,105.023,105.96,1788418,0
+ED.US,D,20260130,000000,105.96,106.85,105.08,106.63,1873898,0
+ED.US,D,20260202,000000,106.98,107.39,104.48,105.42,2286482,0
+ED.US,D,20260203,000000,105.375,107.82,104.97,107.45,1988627,0
+ED.US,D,20260204,000000,108.16,109.57,107.51,108.38,2463148,0
+ED.US,D,20260205,000000,108.985,110.13,108.5,108.87,1811491,0
+ED.US,D,20260206,000000,109.24,110.6,106.7,107.34,2743754,0
+ED.US,D,20260209,000000,107.26,108,106.1,106.68,1294321,0
+ED.US,D,20260210,000000,106.94,109.57,106.53,108.43,2368103,0
+ED.US,D,20260211,000000,107.75,109.98,107.65,109.87,1354491,0
+ED.US,D,20260212,000000,110,112.915,109.45,111.72,1523235,0
+ED.US,D,20260213,000000,111.515,114.02,110.98,113.72,2275122,0
+ED.US,D,20260217,000000,114.4,115.25,113.06,113.92,2565528,0
+ED.US,D,20260218,000000,111.61,111.61,111.05,111.61,1844849,0
diff --git a/daily/us/nyse stocks/1/efc_d.us.txt b/daily/us/nyse stocks/1/efc_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7195476e3d164131f80b0c82837c456caec281ab
--- /dev/null
+++ b/daily/us/nyse stocks/1/efc_d.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFC_D.US,D,20231226,000000,21.5,21.99,21.5,21.99,2356,0
+EFC_D.US,D,20231227,000000,21.5,21.5,21.48,21.5,768,0
+EFC_D.US,D,20231228,000000,21.9,21.9,21.5,21.5,826,0
+EFC_D.US,D,20231229,000000,21.9,21.9,21.8,21.8,200,0
+EFC_D.US,D,20240103,000000,21.9,21.9,21.8999,21.8999,260,0
+EFC_D.US,D,20240108,000000,20.36,21.49,20.36,20.75,6404,0
+EFC_D.US,D,20240109,000000,21.13,21.2,21,21,1292,0
+EFC_D.US,D,20240110,000000,20.9,20.9,20.9,20.9,250,0
+EFC_D.US,D,20240111,000000,20.85,21.075,20.5501,20.9017,1300,0
+EFC_D.US,D,20240112,000000,21.375,21.375,21.21,21.22,1030,0
+EFC_D.US,D,20240116,000000,21.07,21.07,21.02,21.02,353,0
+EFC_D.US,D,20240119,000000,21.15,21.2,21.15,21.2,499,0
+EFC_D.US,D,20240123,000000,21.2,21.2,21,21,950,0
+EFC_D.US,D,20240124,000000,20.74,20.87,20.63,20.86,1009,0
+EFC_D.US,D,20240125,000000,20.905,20.905,20.76,20.76,412,0
+EFC_D.US,D,20240126,000000,21,21.4798,21,21.07,2393,0
+EFC_D.US,D,20240129,000000,21.3,21.3,21.18,21.18,2341,0
+EFC_D.US,D,20240130,000000,21.25,21.25,21.25,21.25,651,0
+EFC_D.US,D,20240131,000000,21.4,21.4,20.73,20.73,651,0
+EFC_D.US,D,20240201,000000,20.91,21.0999,20.91,21.0999,929,0
+EFC_D.US,D,20240202,000000,21.2,21.2,21.1,21.1,515,0
+EFC_D.US,D,20240205,000000,20.91,20.9136,20.8,20.91,1797,0
+EFC_D.US,D,20240206,000000,21,21,20.9549,20.9549,636,0
+EFC_D.US,D,20240207,000000,21.05,21.05,21.05,21.05,975,0
+EFC_D.US,D,20240212,000000,21,21,20.78,20.96,1302,0
+EFC_D.US,D,20240213,000000,21.12,21.48,21.12,21.48,996,0
+EFC_D.US,D,20240215,000000,20.99,21.07,20.99,21.04,1877,0
+EFC_D.US,D,20240216,000000,21.25,21.2501,21.25,21.2501,463,0
+EFC_D.US,D,20240220,000000,21.48,21.48,21.48,21.48,406,0
+EFC_D.US,D,20240221,000000,21.4,21.4,21.4,21.4,369,0
+EFC_D.US,D,20240223,000000,21.44,21.9,21.44,21.9,901,0
+EFC_D.US,D,20240226,000000,21.6,21.6,21.6,21.6,247,0
+EFC_D.US,D,20240228,000000,21.85,21.9,21.85,21.9,352,0
+EFC_D.US,D,20240304,000000,21.25,21.25,21.25,21.25,262,0
+EFC_D.US,D,20240306,000000,21.905,21.905,21.905,21.905,100,0
+EFC_D.US,D,20240307,000000,21.0731,21.48,20.83,21.1582,667,0
+EFC_D.US,D,20240313,000000,21.81,21.81,21.8099,21.8099,259,0
+EFC_D.US,D,20240314,000000,21.81,22.3,21.81,21.83,1039,0
+EFC_D.US,D,20240318,000000,21.89,21.89,21.65,21.656,1690,0
+EFC_D.US,D,20240320,000000,21.57,21.62,21.57,21.62,600,0
+EFC_D.US,D,20240321,000000,21.6,21.6,21.4224,21.4224,1020,0
+EFC_D.US,D,20240322,000000,21.5,21.5001,21.5,21.5001,724,0
+EFC_D.US,D,20240325,000000,21.741,21.99,21.5001,21.5001,856,0
+EFC_D.US,D,20240327,000000,22.18,22.2,22.18,22.2,478,0
+EFC_D.US,D,20240328,000000,24.19,24.19,22.2,22.2,727,0
+EFC_D.US,D,20240401,000000,22,22,22,22,380,0
+EFC_D.US,D,20240402,000000,22,22,20.61,21.01,2192,0
+EFC_D.US,D,20240403,000000,21,21.04,21,21.04,548,0
+EFC_D.US,D,20240404,000000,22.75,22.75,22.75,22.75,506,0
+EFC_D.US,D,20240408,000000,21.2,21.24,21.2,21.2,1125,0
+EFC_D.US,D,20240409,000000,21.65,21.65,21.65,21.65,100,0
+EFC_D.US,D,20240410,000000,21.23,21.23,21.2,21.2,350,0
+EFC_D.US,D,20240412,000000,21.39,21.39,21.39,21.39,375,0
+EFC_D.US,D,20240415,000000,21.4501,21.5789,21.4501,21.5789,325,0
+EFC_D.US,D,20240416,000000,21.45,21.45,21.39,21.39,618,0
+EFC_D.US,D,20240417,000000,21.39,21.4,21.39,21.3901,1382,0
+EFC_D.US,D,20240418,000000,21.1,21.1,21,21,418,0
+EFC_D.US,D,20240422,000000,21.1012,21.1012,21.1012,21.1012,449,0
+EFC_D.US,D,20240423,000000,21.2191,21.2191,21.2191,21.2191,100,0
+EFC_D.US,D,20240424,000000,21.9181,21.9181,21.9181,21.9181,710,0
+EFC_D.US,D,20240502,000000,21.4265,21.4265,21.4265,21.4265,307,0
+EFC_D.US,D,20240506,000000,21.76,21.78,21.75,21.75,672,0
+EFC_D.US,D,20240509,000000,21.2501,21.33,21.0036,21.0036,2437,0
+EFC_D.US,D,20240510,000000,21.3917,21.48,21.3917,21.48,532,0
+EFC_D.US,D,20240513,000000,21.45,21.45,21.45,21.45,201,0
+EFC_D.US,D,20240514,000000,21.45,21.4501,21.45,21.4501,3546,0
+EFC_D.US,D,20240520,000000,21.25,21.4924,21.25,21.42,2798,0
+EFC_D.US,D,20240521,000000,21.66,21.97,21.66,21.95,1201,0
+EFC_D.US,D,20240522,000000,21.98,22.07,21.9632,22.07,3787,0
+EFC_D.US,D,20240528,000000,22.67,22.67,22.65,22.65,1057,0
+EFC_D.US,D,20240530,000000,22.65,22.65,22.65,22.65,500,0
+EFC_D.US,D,20240531,000000,22.82,22.82,22.8,22.8,404,0
+EFC_D.US,D,20240603,000000,22.8,22.8,22.75,22.8,2168,0
+EFC_D.US,D,20240604,000000,24.75,25.38,23.95,23.95,3530,0
+EFC_D.US,D,20240605,000000,23.75,24.23,23.21,24.19,2099,0
+EFC_D.US,D,20240606,000000,23.6042,23.6042,23.6042,23.6042,619,0
+EFC_D.US,D,20240607,000000,23.1,23.1,23,23.0001,419,0
+EFC_D.US,D,20240610,000000,23.05,23.0501,23.05,23.0501,927,0
+EFC_D.US,D,20240612,000000,23.48,24.25,23.41,23.51,3439,0
+EFC_D.US,D,20240613,000000,23.75,26.9,23,24.5,18392,0
+EFC_D.US,D,20240614,000000,24.41,24.93,24.3,24.43,3798,0
+EFC_D.US,D,20240620,000000,24.39,24.39,24.38,24.38,330,0
+EFC_D.US,D,20240621,000000,22.52,23.34,22.52,23.1,1001,0
+EFC_D.US,D,20240624,000000,22.8,22.8,22.8,22.8,212,0
+EFC_D.US,D,20240625,000000,22.8,22.8,22.8,22.8,536,0
+EFC_D.US,D,20240628,000000,22.3,22.3,21.41,21.45,913,0
+EFC_D.US,D,20240701,000000,22.6,23.05,22.3,22.3,1012,0
+EFC_D.US,D,20240702,000000,23.06,23.06,23.06,23.06,326,0
+EFC_D.US,D,20240703,000000,22.9762,22.99,22.76,22.9762,1354,0
+EFC_D.US,D,20240708,000000,22.95,22.95,22.79,22.79,544,0
+EFC_D.US,D,20240709,000000,22.9899,22.9899,22.88,22.88,636,0
+EFC_D.US,D,20240715,000000,22.79,22.79,22.72,22.75,965,0
+EFC_D.US,D,20240716,000000,21.49,21.57,21.49,21.51,500,0
+EFC_D.US,D,20240718,000000,22.01,22.01,22.01,22.01,200,0
+EFC_D.US,D,20240722,000000,22.26,22.3,22.26,22.3,249,0
+EFC_D.US,D,20240723,000000,22.3499,22.3499,22.3499,22.3499,162,0
+EFC_D.US,D,20240726,000000,22.1,22.1,22.1,22.1,1318,0
+EFC_D.US,D,20240729,000000,21.99,21.99,21.99,21.99,129,0
+EFC_D.US,D,20240731,000000,21.81,21.81,21.5565,21.5565,537,0
+EFC_D.US,D,20240801,000000,21.58,22.24,21.58,22.24,1816,0
+EFC_D.US,D,20240802,000000,22.02,22.02,22.02,22.02,427,0
+EFC_D.US,D,20240805,000000,21.75,21.75,21.75,21.75,1161,0
+EFC_D.US,D,20240807,000000,21.59,21.75,21.59,21.65,1527,0
+EFC_D.US,D,20240808,000000,21.75,21.75,21.66,21.66,1169,0
+EFC_D.US,D,20240809,000000,21.75,21.75,21.68,21.68,494,0
+EFC_D.US,D,20240812,000000,21.75,21.75,21.75,21.75,326,0
+EFC_D.US,D,20240813,000000,21.8,21.8,21.6703,21.7565,1002,0
+EFC_D.US,D,20240815,000000,20.24,21.5,20.24,21.5,590,0
+EFC_D.US,D,20240816,000000,21.5818,21.75,21.5818,21.74,303,0
+EFC_D.US,D,20240819,000000,21.7499,21.7499,21.7499,21.7499,399,0
+EFC_D.US,D,20240820,000000,21.39,21.75,21.3899,21.7499,1678,0
+EFC_D.US,D,20240821,000000,21.75,21.75,21.5389,21.75,6065,0
+EFC_D.US,D,20240822,000000,21.75,21.75,21.6563,21.75,6944,0
+EFC_D.US,D,20240823,000000,21.75,22.75,21.74,22.75,8461,0
+EFC_D.US,D,20240827,000000,22.68,22.68,21.625,21.625,256,0
+EFC_D.US,D,20240830,000000,21.8,21.96,21.8,21.96,820,0
+EFC_D.US,D,20240903,000000,22.1,22.75,22.1,22.7,1235,0
+EFC_D.US,D,20240905,000000,22.7,22.7,21.71,22.47,1403,0
+EFC_D.US,D,20240910,000000,22.47,22.47,22.47,22.47,206,0
+EFC_D.US,D,20240912,000000,22.135,22.135,22.135,22.135,104,0
+EFC_D.US,D,20240913,000000,22,22.335,21.9575,22.335,394,0
+EFC_D.US,D,20240916,000000,22.55,22.55,22.55,22.55,265,0
+EFC_D.US,D,20240917,000000,22.75,23.75,22.7,23.4072,8613,0
+EFC_D.US,D,20240919,000000,23.24,23.4,22.73,23.075,1335,0
+EFC_D.US,D,20240920,000000,22.86,23.24,21.2501,23.24,3510,0
+EFC_D.US,D,20240923,000000,22.7329,23.36,22.7329,23.36,352,0
+EFC_D.US,D,20240924,000000,22.71,22.71,22.71,22.71,522,0
+EFC_D.US,D,20240925,000000,23.3,23.3,21.83,22.1,2350,0
+EFC_D.US,D,20240926,000000,22.15,22.6962,22.01,22.6227,1150,0
+EFC_D.US,D,20240927,000000,22.57,22.57,22,22.02,1124,0
+EFC_D.US,D,20240930,000000,22.68,22.7,21.9001,22.7,1927,0
+EFC_D.US,D,20241003,000000,22.79,22.8,22.77,22.8,2553,0
+EFC_D.US,D,20241004,000000,22.95,22.95,22.8,22.85,1334,0
+EFC_D.US,D,20241007,000000,23.1,23.1,23.05,23.05,452,0
+EFC_D.US,D,20241008,000000,23.0924,23.0924,23.0924,23.0924,420,0
+EFC_D.US,D,20241009,000000,23.09,23.09,23.04,23.05,435,0
+EFC_D.US,D,20241010,000000,23.09,23.09,23.09,23.09,217,0
+EFC_D.US,D,20241011,000000,22.75,23.05,22.68,23.05,2402,0
+EFC_D.US,D,20241014,000000,22.91,22.91,22.91,22.91,100,0
+EFC_D.US,D,20241022,000000,22.7,22.89,22.59,22.59,4854,0
+EFC_D.US,D,20241030,000000,23.1,23.19,23.04,23.19,2644,0
+EFC_D.US,D,20241101,000000,23.19,23.19,23.19,23.19,137,0
+EFC_D.US,D,20241104,000000,22.71,22.71,22.71,22.71,201,0
+EFC_D.US,D,20241106,000000,22.8056,22.85,22.8056,22.85,1639,0
+EFC_D.US,D,20241107,000000,23.33,23.33,22.45,22.47,488,0
+EFC_D.US,D,20241108,000000,22.5695,22.5695,22.5695,22.5695,204,0
+EFC_D.US,D,20241112,000000,22.33,22.33,22.33,22.33,261,0
+EFC_D.US,D,20241113,000000,22.735,22.735,22.735,22.735,267,0
+EFC_D.US,D,20241114,000000,22.76,22.76,22.76,22.76,200,0
+EFC_D.US,D,20241118,000000,22.8101,22.8101,22.8101,22.8101,927,0
+EFC_D.US,D,20241122,000000,22.35,22.8675,22.35,22.8675,345,0
+EFC_D.US,D,20241125,000000,22.35,23.34,22.35,23.34,1070,0
+EFC_D.US,D,20241126,000000,23.34,23.34,23.34,23.34,1005,0
+EFC_D.US,D,20241127,000000,23.3599,23.3599,23.3599,23.3599,129,0
+EFC_D.US,D,20241129,000000,23.35,23.36,23.0579,23.0579,780,0
+EFC_D.US,D,20241202,000000,23.96,23.96,22.9,23.95,910,0
+EFC_D.US,D,20241203,000000,23.95,23.95,23.1651,23.2982,520,0
+EFC_D.US,D,20241204,000000,23.93,23.93,23.7245,23.7245,1427,0
+EFC_D.US,D,20241210,000000,24,24,24,24,464,0
+EFC_D.US,D,20241216,000000,23.97,23.97,23,23,738,0
+EFC_D.US,D,20241217,000000,23.5,23.75,23.5,23.75,550,0
+EFC_D.US,D,20241220,000000,23.7,23.9515,23.7,23.9515,1479,0
+EFC_D.US,D,20241226,000000,23.98,23.98,23.98,23.98,665,0
+EFC_D.US,D,20241227,000000,23.99,23.99,23.85,23.95,1226,0
+EFC_D.US,D,20241230,000000,24.02,24.02,23.99,23.99,1569,0
+EFC_D.US,D,20250106,000000,23.89,23.9,23.89,23.9,835,0
+EFC_D.US,D,20250113,000000,23.495,23.495,23.495,23.495,565,0
+EFC_D.US,D,20250114,000000,23.4588,24.49,23.4588,23.9999,1252,0
+EFC_D.US,D,20250115,000000,24,24,24,24,465,0
+EFC_D.US,D,20250116,000000,22.5,22.5,22.5,22.5,120,0
+EFC_D.US,D,20250117,000000,23.5,23.5,23.5,23.5,486,0
+EFC_D.US,D,20250121,000000,22.1101,23.248,22.1101,23.248,539,0
+EFC_D.US,D,20250123,000000,23.856,23.856,23.856,23.856,254,0
+EFC_D.US,D,20250127,000000,23.6,23.6,23.6,23.6,1066,0
+EFC_D.US,D,20250128,000000,23.8,27,23.45,25.48,18838,0
+EFC_D.US,D,20250129,000000,25,25,23.1,23.85,8116,0
+EFC_D.US,D,20250130,000000,23.9,24.45,23.45,23.45,5000,0
+EFC_D.US,D,20250131,000000,24.39,24.39,22.88,23.36,6730,0
+EFC_D.US,D,20250203,000000,23.04,23.36,23.01,23.36,709,0
+EFC_D.US,D,20250204,000000,22.93,23.65,22.44,22.95,1379,0
+EFC_D.US,D,20250205,000000,23,23,23,23,439,0
+EFC_D.US,D,20250207,000000,23.47,23.47,23,23,801,0
+EFC_D.US,D,20250211,000000,23.135,23.135,23.01,23.01,448,0
+EFC_D.US,D,20250212,000000,23.3603,23.3603,22.83,22.83,604,0
+EFC_D.US,D,20250213,000000,22.95,22.95,22.95,22.95,414,0
+EFC_D.US,D,20250214,000000,23.45,23.5,23.45,23.5,885,0
+EFC_D.US,D,20250219,000000,23.4,23.448,22.8431,23.31,2940,0
+EFC_D.US,D,20250220,000000,23.4499,23.4499,22.8431,23.064,1272,0
+EFC_D.US,D,20250221,000000,22.97,22.97,22.95,22.95,372,0
+EFC_D.US,D,20250224,000000,22.57,23.38,22.57,23.38,800,0
+EFC_D.US,D,20250226,000000,23.12,23.13,23.0365,23.0365,413,0
+EFC_D.US,D,20250227,000000,23.0966,23.1,23.0966,23.1,1702,0
+EFC_D.US,D,20250228,000000,23,23.055,22.75,22.75,981,0
+EFC_D.US,D,20250303,000000,23.12,23.12,22.6442,22.6442,743,0
+EFC_D.US,D,20250304,000000,22.8278,24.95,22.8278,23.24,13118,0
+EFC_D.US,D,20250305,000000,24.2551,24.2551,24.2551,24.2551,1720,0
+EFC_D.US,D,20250313,000000,24.325,24.325,23.8,23.81,2771,0
+EFC_D.US,D,20250318,000000,23.2204,23.2204,23.2204,23.2204,1005,0
+EFC_D.US,D,20250320,000000,23.1232,23.1232,23.1232,23.1232,149,0
+EFC_D.US,D,20250321,000000,23.23,24.87,23.01,23.01,3641,0
+EFC_D.US,D,20250324,000000,23.726,23.726,23.726,23.726,319,0
+EFC_D.US,D,20250326,000000,23.1164,23.1164,23.1164,23.1164,130,0
+EFC_D.US,D,20250327,000000,23.75,23.75,23.75,23.75,528,0
+EFC_D.US,D,20250331,000000,23.7,23.75,23.7,23.75,467,0
+EFC_D.US,D,20250401,000000,23.1,23.5,23.1,23.4,1225,0
+EFC_D.US,D,20250402,000000,23.4,23.4,23.09,23.09,1709,0
+EFC_D.US,D,20250403,000000,23.03,23.6211,23.03,23.3382,2515,0
+EFC_D.US,D,20250407,000000,22.9908,23,22.89,22.89,651,0
+EFC_D.US,D,20250408,000000,23.155,23.155,22.01,22.01,918,0
+EFC_D.US,D,20250409,000000,21.425,22.43,21.4184,21.4184,1226,0
+EFC_D.US,D,20250411,000000,21.55,21.55,21.55,21.55,853,0
+EFC_D.US,D,20250414,000000,21.85,23.56,21.85,23.48,2016,0
+EFC_D.US,D,20250423,000000,22.69,23.92,22.69,23.0977,1777,0
+EFC_D.US,D,20250424,000000,23.01,23.01,23,23,346,0
+EFC_D.US,D,20250428,000000,23.7834,23.7834,23.7834,23.7834,550,0
+EFC_D.US,D,20250430,000000,23.9782,23.9782,23.8,23.8,208,0
+EFC_D.US,D,20250501,000000,22.8109,22.8109,22.2424,22.26,3378,0
+EFC_D.US,D,20250505,000000,22.27,22.27,22.27,22.27,226,0
+EFC_D.US,D,20250506,000000,22.825,22.8485,21.661,22.251,3320,0
+EFC_D.US,D,20250507,000000,23.125,23.13,23.06,23.13,2341,0
+EFC_D.US,D,20250509,000000,22.43,22.43,22.43,22.43,200,0
+EFC_D.US,D,20250512,000000,23.78,23.99,23.78,23.92,978,0
+EFC_D.US,D,20250515,000000,24.0904,24.0904,24.0904,24.0904,503,0
+EFC_D.US,D,20250519,000000,23,24.14,23,23,1334,0
+EFC_D.US,D,20250602,000000,23.33,23.33,23.25,23.25,601,0
+EFC_D.US,D,20250603,000000,23.25,23.25,22.08,22.9,2371,0
+EFC_D.US,D,20250605,000000,22.9385,23.899,22.9385,23.899,653,0
+EFC_D.US,D,20250609,000000,22.93,22.93,22.93,22.93,133,0
+EFC_D.US,D,20250611,000000,22.98,22.9902,22.98,22.9902,455,0
+EFC_D.US,D,20250627,000000,23,23,23,23,128,0
+EFC_D.US,D,20250630,000000,23.3379,23.3379,23.3379,23.3379,246,0
+EFC_D.US,D,20250707,000000,22.65,23.2676,22.65,23.2676,407,0
+EFC_D.US,D,20250708,000000,23.0756,23.2012,23.0756,23.1101,633,0
+EFC_D.US,D,20250709,000000,23.1,23.1,23.1,23.1,163,0
+EFC_D.US,D,20250715,000000,23.43,24.25,23.43,23.4499,1924,0
+EFC_D.US,D,20250716,000000,23.3471,23.3471,23.3471,23.3471,403,0
+EFC_D.US,D,20250717,000000,23.33,23.33,22.935,22.935,318,0
+EFC_D.US,D,20250718,000000,23.14,23.33,23.14,23.33,381,0
+EFC_D.US,D,20250721,000000,23.5182,23.5182,23.5182,23.5182,482,0
+EFC_D.US,D,20250722,000000,23.07,23.07,23.07,23.07,392,0
+EFC_D.US,D,20250723,000000,23.09,23.5031,23.09,23.5031,549,0
+EFC_D.US,D,20250804,000000,23.62,23.62,23.62,23.62,290,0
+EFC_D.US,D,20250806,000000,23.65,23.65,23.65,23.65,525,0
+EFC_D.US,D,20250807,000000,23.595,23.595,23.595,23.595,123,0
+EFC_D.US,D,20250811,000000,23.61,23.61,23.61,23.61,233,0
+EFC_D.US,D,20250813,000000,23.4559,23.4559,23.4559,23.4559,255,0
+EFC_D.US,D,20250818,000000,23.63,23.63,23.63,23.63,507,0
+EFC_D.US,D,20250819,000000,23.6679,23.6679,23.6679,23.6679,185,0
+EFC_D.US,D,20250820,000000,23.68,23.68,23.68,23.68,242,0
+EFC_D.US,D,20250821,000000,23.7,23.7,23.6999,23.6999,495,0
+EFC_D.US,D,20250822,000000,23.7,23.8,23.6979,23.7999,1084,0
+EFC_D.US,D,20250826,000000,23.78,23.78,23.78,23.78,443,0
+EFC_D.US,D,20250905,000000,24.2,24.2,24.1999,24.1999,278,0
+EFC_D.US,D,20250909,000000,24.1834,24.4,24.1834,24.4,1929,0
+EFC_D.US,D,20250910,000000,24.3753,24.4,24.3753,24.4,980,0
+EFC_D.US,D,20250911,000000,24.32,24.32,24.3048,24.3048,373,0
+EFC_D.US,D,20250917,000000,24.152,24.5,24.152,24.4939,3018,0
+EFC_D.US,D,20250918,000000,24.5,24.5,24.5,24.5,292,0
+EFC_D.US,D,20250922,000000,24.5,24.5,24.34,24.5,207,0
+EFC_D.US,D,20250926,000000,24.5,25.3906,24.4895,25.3906,1533,0
+EFC_D.US,D,20250929,000000,24.51,24.51,24.51,24.51,183,0
+EFC_D.US,D,20250930,000000,24.8914,25.1453,24.2901,25.1453,823,0
+EFC_D.US,D,20251003,000000,24.7,24.7,24.7,24.7,254,0
+EFC_D.US,D,20251007,000000,24.403,24.403,24.403,24.403,311,0
+EFC_D.US,D,20251010,000000,24.2,24.2,24.116,24.116,715,0
+EFC_D.US,D,20251013,000000,24.03,24.03,24.001,24.011,323,0
+EFC_D.US,D,20251014,000000,24.01,24.011,24,24.011,613,0
+EFC_D.US,D,20251021,000000,24.39,24.39,24.39,24.39,251,0
+EFC_D.US,D,20251022,000000,24.4172,24.4172,24.4172,24.4172,203,0
+EFC_D.US,D,20251024,000000,25.1,25.1,24.98,24.98,434,0
+EFC_D.US,D,20251027,000000,24.61,24.74,23.55,24.7399,2860,0
+EFC_D.US,D,20251029,000000,24.44,24.44,24.44,24.44,145,0
+EFC_D.US,D,20251030,000000,24.46,24.46,24.46,24.46,162,0
+EFC_D.US,D,20251031,000000,24.4961,24.5,24.47,24.4961,844,0
+EFC_D.US,D,20251103,000000,24.48,24.5,24.3362,24.3362,303,0
+EFC_D.US,D,20251106,000000,24.31,24.31,24.25,24.2501,354,0
+EFC_D.US,D,20251110,000000,24.1094,24.4,24.1094,24.4,877,0
+EFC_D.US,D,20251111,000000,24.41,24.49,24.41,24.48,623,0
+EFC_D.US,D,20251118,000000,24.15,24.15,23.81,23.8101,999,0
+EFC_D.US,D,20251119,000000,23.48,24.07,23.47,24.07,1004,0
+EFC_D.US,D,20251120,000000,23.01,24.4799,23.01,23.75,2330,0
+EFC_D.US,D,20251124,000000,24,24,24,24,245,0
+EFC_D.US,D,20251125,000000,24.1,24.1,24.1,24.1,348,0
+EFC_D.US,D,20251126,000000,23.06,24,23.01,23.86,2545,0
+EFC_D.US,D,20251201,000000,22.635,24.4619,22.635,24.4619,1118,0
+EFC_D.US,D,20251208,000000,23.64,23.99,23.46,23.7858,1667,0
+EFC_D.US,D,20251212,000000,23.837,23.98,23.837,23.98,753,0
+EFC_D.US,D,20251216,000000,23.99,24,23.98,24,1660,0
+EFC_D.US,D,20251217,000000,24,24,23.7599,23.97,2053,0
+EFC_D.US,D,20251218,000000,23.75,24.215,23.75,24.215,3302,0
+EFC_D.US,D,20251219,000000,22.16,23.78,22.16,23.4282,3973,0
+EFC_D.US,D,20251222,000000,23.4501,23.73,23.4501,23.73,809,0
+EFC_D.US,D,20251224,000000,24,24,23.99,23.99,303,0
+EFC_D.US,D,20251230,000000,24.1,24.1,24.1,24.1,335,0
+EFC_D.US,D,20251231,000000,23.968,24.08,23.95,24.08,2050,0
+EFC_D.US,D,20260102,000000,24.1825,24.1825,24.1,24.1,414,0
+EFC_D.US,D,20260106,000000,24.25,24.25,24.25,24.25,602,0
+EFC_D.US,D,20260108,000000,24.2,24.2,24.2,24.2,128,0
+EFC_D.US,D,20260112,000000,23.985,23.985,23.985,23.985,203,0
+EFC_D.US,D,20260113,000000,24.1,24.11,24.1,24.11,503,0
+EFC_D.US,D,20260114,000000,24.1999,24.1999,24.1999,24.1999,222,0
+EFC_D.US,D,20260115,000000,24.18,24.18,24.18,24.18,207,0
+EFC_D.US,D,20260120,000000,24.05,24.05,24,24.0001,1466,0
+EFC_D.US,D,20260122,000000,24.105,24.105,24.105,24.105,368,0
+EFC_D.US,D,20260123,000000,24.15,24.16,24.15,24.16,431,0
+EFC_D.US,D,20260126,000000,24.2,24.2,23.9,23.9,1468,0
+EFC_D.US,D,20260127,000000,23.62,24.1,23.61,24.1,1503,0
+EFC_D.US,D,20260128,000000,24.49,24.49,24.49,24.49,318,0
+EFC_D.US,D,20260129,000000,23.64,24.12,23.64,24.12,855,0
+EFC_D.US,D,20260130,000000,24.5,24.5,24.3083,24.31,1799,0
+EFC_D.US,D,20260209,000000,24.3689,24.3689,24.3689,24.3689,281,0
+EFC_D.US,D,20260210,000000,24.5,24.5,24.445,24.445,1060,0
+EFC_D.US,D,20260211,000000,24.45,24.45,24.45,24.45,739,0
+EFC_D.US,D,20260212,000000,24.43,24.6,24.43,24.6,1804,0
+EFC_D.US,D,20260217,000000,24.39,24.3901,24.39,24.3901,1350,0
diff --git a/daily/us/nyse stocks/1/ehi.us.txt b/daily/us/nyse stocks/1/ehi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..149843c0402e24efd749137c0d5534833c1cda2a
--- /dev/null
+++ b/daily/us/nyse stocks/1/ehi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHI.US,D,20050225,000000,4.60561,4.60561,4.57837,4.59147,149393.48323584,0
+EHI.US,D,20050228,000000,4.60561,4.62107,4.57069,4.58763,179924.78171513,0
+EHI.US,D,20050301,000000,4.61807,4.62107,4.59147,4.59147,166004.38944363,0
+EHI.US,D,20050302,000000,4.62107,4.62107,4.56741,4.5852,197718.06145506,0
+EHI.US,D,20050303,000000,4.6086,4.62107,4.59494,4.62107,259657.55874777,0
+EHI.US,D,20050304,000000,4.63521,4.63521,4.54776,4.57425,180519.70678957,0
+EHI.US,D,20050307,000000,4.60205,4.62107,4.57069,4.57069,179624.64895765,0
+EHI.US,D,20050308,000000,4.5852,4.63108,4.57425,4.59147,195346.90586215,0
+EHI.US,D,20050309,000000,4.62546,4.62546,4.49767,4.49767,325476.35203756,0
+EHI.US,D,20050310,000000,4.51347,4.5308,4.48063,4.48314,217865.40737826,0
+EHI.US,D,20050311,000000,4.43671,4.44927,4.30778,4.40601,820490.32896984,0
+EHI.US,D,20050314,000000,4.40198,4.43297,4.36873,4.38542,432481.69074135,0
+EHI.US,D,20050315,000000,4.37568,4.43297,4.35863,4.39581,587204.93362077,0
+EHI.US,D,20050316,000000,4.40984,4.41284,4.2739,4.29768,365190.00395488,0
+EHI.US,D,20050317,000000,4.29768,4.33869,4.2739,4.32511,216389.30961725,0
+EHI.US,D,20050318,000000,4.32174,4.33869,4.2739,4.27783,143775.33980393,0
+EHI.US,D,20050321,000000,4.27783,4.28805,4.16293,4.18982,352153.98863427,0
+EHI.US,D,20050322,000000,4.22053,4.22053,4.11576,4.11576,250764.65718617,0
+EHI.US,D,20050323,000000,4.11576,4.11576,3.99069,4.03842,504807.27676634,0
+EHI.US,D,20050324,000000,4.05191,4.21361,4.03842,4.12925,414097.75827938,0
+EHI.US,D,20050328,000000,4.09527,4.1462,4.01428,4.03487,332279.00517783,0
+EHI.US,D,20050329,000000,4.08524,4.10912,4.03487,4.07195,280403.03400973,0
+EHI.US,D,20050330,000000,4.06184,4.22053,4.06184,4.19703,178146.41502043,0
+EHI.US,D,20050331,000000,4.2239,4.23364,4.13954,4.22707,275078.61480668,0
+EHI.US,D,20050401,000000,4.24402,4.30778,4.22707,4.28438,136057.33515775,0
+EHI.US,D,20050404,000000,4.2239,4.24402,4.20348,4.23065,219940.70256614,0
+EHI.US,D,20050405,000000,4.25433,4.27137,4.24402,4.26745,133377.5021025,0
+EHI.US,D,20050406,000000,4.28438,4.30116,4.2473,4.2473,88922.607087418,0
+EHI.US,D,20050407,000000,4.24402,4.27137,4.18346,4.19703,108782.6373104,0
+EHI.US,D,20050408,000000,4.16293,4.21361,4.15613,4.16652,85668.142631712,0
+EHI.US,D,20050411,000000,4.19703,4.20348,4.13289,4.13289,150297.08577262,0
+EHI.US,D,20050412,000000,4.12925,4.17644,4.11249,4.11249,197406.17972844,0
+EHI.US,D,20050413,000000,4.13289,4.15975,4.11249,4.12589,184050.80606444,0
+EHI.US,D,20050414,000000,4.14292,4.14292,4.09527,4.10912,160367.02042584,0
+EHI.US,D,20050415,000000,4.09527,4.11932,4.07841,4.08215,155022.30754881,0
+EHI.US,D,20050418,000000,4.07841,4.10237,4.03141,4.0418,374964.07820304,0
+EHI.US,D,20050419,000000,4.03141,4.08215,4.03141,4.07841,270922.68399041,0
+EHI.US,D,20050420,000000,4.06849,4.09199,4.04827,4.07522,268863.41012412,0
+EHI.US,D,20050421,000000,4.07522,4.10237,4.07195,4.09527,219350.04984412,0
+EHI.US,D,20050422,000000,4.09527,4.10237,4.0889,4.10237,145550.50223432,0
+EHI.US,D,20050425,000000,4.10237,4.11932,4.08215,4.11249,216979.96233929,0
+EHI.US,D,20050426,000000,4.11576,4.20003,4.099,4.14993,512212.33159778,0
+EHI.US,D,20050427,000000,4.13954,4.18346,4.10556,4.18346,226164.45195354,0
+EHI.US,D,20050428,000000,4.19292,4.19703,4.13289,4.15613,155022.30754881,0
+EHI.US,D,20050429,000000,4.1462,4.16652,4.12925,4.14993,148812.44330677,0
+EHI.US,D,20050502,000000,4.15975,4.18346,4.14292,4.15613,114716.93482135,0
+EHI.US,D,20050503,000000,4.14993,4.18346,4.14993,4.16293,120345.75913432,0
+EHI.US,D,20050504,000000,4.17343,4.19292,4.14993,4.19292,113825.08125373,0
+EHI.US,D,20050505,000000,4.19703,4.23364,4.17343,4.2239,163924.82190336,0
+EHI.US,D,20050506,000000,4.14993,4.18982,4.07522,4.16293,590756.32656966,0
+EHI.US,D,20050509,000000,4.11576,4.13954,4.02785,4.07195,590459.39807648,0
+EHI.US,D,20050510,000000,4.07195,4.09527,4.05491,4.09199,176366.98023762,0
+EHI.US,D,20050511,000000,4.06184,4.099,4.0447,4.099,320423.22721316,0
+EHI.US,D,20050512,000000,4.0889,4.11576,4.07522,4.07841,190306.598095,0
+EHI.US,D,20050513,000000,4.01099,4.06849,4.00818,4.03487,243955.59551727,0
+EHI.US,D,20050516,000000,4.03487,4.0447,4.00098,4.01428,216692.64663906,0
+EHI.US,D,20050517,000000,4.00098,4.01099,3.89686,3.94433,496200.62281685,0
+EHI.US,D,20050518,000000,3.964,3.97411,3.93685,3.94659,258769.97753258,0
+EHI.US,D,20050519,000000,3.95061,3.98751,3.92992,3.94433,245427.42092586,0
+EHI.US,D,20050520,000000,3.95061,3.99069,3.93685,3.98065,262634.32029619,0
+EHI.US,D,20050523,000000,3.99069,3.99069,3.95725,3.964,215796.52071903,0
+EHI.US,D,20050524,000000,3.96746,4.07195,3.964,4.0418,525848.61243337,0
+EHI.US,D,20050525,000000,4.02128,4.03842,3.99069,3.9977,224984.21459758,0
+EHI.US,D,20050526,000000,3.9977,4.03141,3.99069,4.03141,141995.90502114,0
+EHI.US,D,20050527,000000,4.0447,4.06184,4.02467,4.05191,133078.43743312,0
+EHI.US,D,20050531,000000,4.058,4.07841,4.0447,4.07522,209559.95427437,0
+EHI.US,D,20050601,000000,4.08215,4.099,4.058,4.09199,209275.84283845,0
+EHI.US,D,20050602,000000,4.11249,4.12925,4.07841,4.12589,205990.40382772,0
+EHI.US,D,20050603,000000,4.11249,4.15975,4.11249,4.14993,204223.78610218,0
+EHI.US,D,20050606,000000,4.16293,4.17644,4.13289,4.15613,168666.06500111,0
+EHI.US,D,20050607,000000,4.15975,4.17644,4.14292,4.16293,210154.87934882,0
+EHI.US,D,20050608,000000,4.16931,4.17343,4.14993,4.15613,130715.82654503,0
+EHI.US,D,20050609,000000,4.14993,4.15274,4.11576,4.1225,244252.52401044,0
+EHI.US,D,20050610,000000,4.11576,4.11576,4.05491,4.06184,109074.22536303,0
+EHI.US,D,20050613,000000,4.03842,4.07195,4.03487,4.05491,225866.45537226,0
+EHI.US,D,20050614,000000,4.07522,4.08524,4.058,4.07841,170741.36018898,0
+EHI.US,D,20050615,000000,4.099,4.10556,4.07522,4.10556,190002.1929851,0
+EHI.US,D,20050616,000000,4.10556,4.10556,4.0447,4.09527,245135.83287321,0
+EHI.US,D,20050617,000000,4.08215,4.11249,4.08215,4.10912,166004.38944363,0
+EHI.US,D,20050620,000000,4.11249,4.12589,4.08215,4.09527,132790.05364479,0
+EHI.US,D,20050621,000000,4.08215,4.13589,4.08215,4.12589,307092.41957559,0
+EHI.US,D,20050622,000000,4.13289,4.13589,4.09527,4.10912,192967.20556436,0
+EHI.US,D,20050623,000000,4.10237,4.12589,4.09527,4.099,182586.4572726,0
+EHI.US,D,20050624,000000,4.1225,4.12925,4.07522,4.09527,212820.8272587,0
+EHI.US,D,20050627,000000,4.09527,4.10237,4.03487,4.08524,302345.8360373,0
+EHI.US,D,20050628,000000,4.08524,4.08524,4.05191,4.07522,194442.23523727,0
+EHI.US,D,20050629,000000,4.07522,4.10912,4.06549,4.099,317472.09977925,0
+EHI.US,D,20050630,000000,4.10237,4.1462,4.0889,4.14292,232379.65663609,0
+EHI.US,D,20050701,000000,4.14292,4.14993,4.12925,4.13589,112650.18433832,0
+EHI.US,D,20050705,000000,4.13589,4.16931,4.12925,4.16652,150589.74191337,0
+EHI.US,D,20050706,000000,4.17644,4.18693,4.13954,4.17644,196821.93553504,0
+EHI.US,D,20050707,000000,4.14993,4.18346,4.14993,4.1799,208981.05052152,0
+EHI.US,D,20050708,000000,4.16652,4.17644,4.14292,4.16652,208981.05052152,0
+EHI.US,D,20050711,000000,4.14292,4.16652,4.13589,4.15613,149102.96327131,0
+EHI.US,D,20050712,000000,4.15975,4.18693,4.15274,4.17644,217865.40737826,0
+EHI.US,D,20050713,000000,4.19292,4.19703,4.17343,4.19292,103149.54064502,0
+EHI.US,D,20050714,000000,4.20003,4.20003,4.15613,4.15613,131322.50058862,0
+EHI.US,D,20050715,000000,4.16293,4.16652,4.14292,4.15613,230318.2465936,0
+EHI.US,D,20050718,000000,4.13954,4.18982,4.13289,4.18982,139015.93920839,0
+EHI.US,D,20050719,000000,4.19292,4.21024,4.16652,4.18693,208380.78500654,0
+EHI.US,D,20050720,000000,4.17343,4.18982,4.15613,4.1799,137538.7733593,0
+EHI.US,D,20050721,000000,4.18693,4.19292,4.14292,4.18982,253146.49366015,0
+EHI.US,D,20050722,000000,4.19292,4.21361,4.16931,4.19292,136356.39982712,0
+EHI.US,D,20050725,000000,4.19292,4.20687,4.17343,4.17343,158284.24862124,0
+EHI.US,D,20050726,000000,4.20348,4.2739,4.16931,4.26079,487305.58507903,0
+EHI.US,D,20050727,000000,4.25433,4.26745,4.23364,4.24402,244252.52401044,0
+EHI.US,D,20050728,000000,4.23711,4.2739,4.21361,4.2739,271519.74524105,0
+EHI.US,D,20050729,000000,4.28438,4.30778,4.26745,4.30778,112650.18433832,0
+EHI.US,D,20050801,000000,4.27137,4.29768,4.26745,4.28438,162452.99649476,0
+EHI.US,D,20050802,000000,4.26444,4.29768,4.25433,4.2739,186144.2587501,0
+EHI.US,D,20050803,000000,4.27783,4.31847,4.26444,4.31847,157990.52439239,0
+EHI.US,D,20050804,000000,4.26745,4.32174,4.26745,4.32174,238031.97888736,0
+EHI.US,D,20050805,000000,4.30778,4.3281,4.24402,4.25714,173414.7847156,0
+EHI.US,D,20050808,000000,4.25714,4.28176,4.25049,4.26745,142287.49307378,0
+EHI.US,D,20050809,000000,4.27783,4.33869,4.22707,4.24402,256702.15896143,0
+EHI.US,D,20050810,000000,4.25049,4.26079,4.13289,4.17644,953579.44728401,0
+EHI.US,D,20050811,000000,4.18346,4.22707,4.1799,4.21687,310057.43215486,0
+EHI.US,D,20050812,000000,4.1799,4.20348,4.16931,4.19292,159471.96259391,0
+EHI.US,D,20050815,000000,4.17343,4.20687,4.17343,4.20003,101973.5756415,0
+EHI.US,D,20050816,000000,4.21361,4.21361,4.18693,4.20348,201566.38289712,0
+EHI.US,D,20050817,000000,4.21361,4.23711,4.20003,4.23711,196526.07512997,0
+EHI.US,D,20050818,000000,4.21361,4.23711,4.18693,4.19292,253146.49366015,0
+EHI.US,D,20050819,000000,4.20348,4.22053,4.17644,4.19292,147320.32422418,0
+EHI.US,D,20050822,000000,4.21024,4.22053,4.20348,4.21024,143467.73042973,0
+EHI.US,D,20050823,000000,4.21024,4.31847,4.19292,4.23065,499161.3630437,0
+EHI.US,D,20050824,000000,4.21361,4.27783,4.21361,4.2473,141995.90502114,0
+EHI.US,D,20050825,000000,4.22053,4.26079,4.21361,4.22707,207779.45140346,0
+EHI.US,D,20050826,000000,4.24049,4.31847,4.20003,4.31444,264400.93802174,0
+EHI.US,D,20050829,000000,4.26745,4.31444,4.23711,4.25433,246021.2779122,0
+EHI.US,D,20050830,000000,4.23711,4.28176,4.21687,4.22707,170138.9584978,0
+EHI.US,D,20050831,000000,4.23065,4.31444,4.22053,4.30435,210744.46398272,0
+EHI.US,D,20050901,000000,4.30435,4.32174,4.26079,4.29487,241588.71227676,0
+EHI.US,D,20050902,000000,4.28805,4.32174,4.25049,4.26444,200088.1489599,0
+EHI.US,D,20050906,000000,4.25049,4.29149,4.25049,4.28805,216692.64663906,0
+EHI.US,D,20050907,000000,4.29768,4.31444,4.2739,4.30778,120047.76255302,0
+EHI.US,D,20050908,000000,4.29149,4.33869,4.29149,4.31847,180221.71020828,0
+EHI.US,D,20050909,000000,4.28438,4.31444,4.2739,4.29149,163028.69598332,0
+EHI.US,D,20050912,000000,4.28805,4.31125,4.26745,4.29487,180221.71020828,0
+EHI.US,D,20050913,000000,4.29487,4.30435,4.25433,4.26444,236545.20024531,0
+EHI.US,D,20050914,000000,4.23065,4.26745,4.23065,4.26079,230914.23975615,0
+EHI.US,D,20050915,000000,4.26745,4.26745,4.23711,4.2473,119159.11324974,0
+EHI.US,D,20050916,000000,4.25433,4.26444,4.23065,4.25433,246918.47192033,0
+EHI.US,D,20050919,000000,4.23065,4.26745,4.23065,4.26079,182290.59686753,0
+EHI.US,D,20050920,000000,4.25714,4.28805,4.22053,4.23711,211637.38563844,0
+EHI.US,D,20050921,000000,4.22053,4.24402,4.20348,4.23364,174891.95056472,0
+EHI.US,D,20050922,000000,4.23711,4.27783,4.22053,4.22707,197122.06829251,0
+EHI.US,D,20050923,000000,4.19703,4.25433,4.19703,4.22707,88922.607087418,0
+EHI.US,D,20050926,000000,4.22707,4.25714,4.18346,4.19703,295235.57352283,0
+EHI.US,D,20050927,000000,4.19703,4.28805,4.1799,4.21361,395115.69647866,0
+EHI.US,D,20050928,000000,4.20003,4.23364,4.17343,4.1799,138434.89927932,0
+EHI.US,D,20050929,000000,4.19703,4.20003,4.16931,4.17644,362231.39990425,0
+EHI.US,D,20050930,000000,4.16931,4.20687,4.16931,4.19703,160966.2178527,0
+EHI.US,D,20051003,000000,4.1799,4.22053,4.17343,4.19703,133377.5021025,0
+EHI.US,D,20051004,000000,4.21361,4.2239,4.1799,4.19703,130715.82654503,0
+EHI.US,D,20051005,000000,4.22053,4.22053,4.15613,4.18346,129828.24532982,0
+EHI.US,D,20051006,000000,4.15274,4.17644,4.099,4.11249,210744.46398272,0
+EHI.US,D,20051007,000000,4.12589,4.12589,4.04827,4.07841,241882.43650562,0
+EHI.US,D,20051010,000000,4.06849,4.08215,4.0418,4.05191,173113.58387003,0
+EHI.US,D,20051011,000000,4.0447,4.08215,4.0447,4.06549,376162.47305677,0
+EHI.US,D,20051012,000000,4.0889,4.0889,4.00098,4.00426,282487.94199055,0
+EHI.US,D,20051013,000000,3.964,3.9977,3.95725,3.98751,178146.41502043,0
+EHI.US,D,20051014,000000,3.96073,4.01099,3.95725,3.99453,197406.17972844,0
+EHI.US,D,20051017,000000,3.97411,4.05491,3.95398,4.03842,174891.95056472,0
+EHI.US,D,20051018,000000,4.05491,4.058,3.98065,3.99069,165398.78348814,0
+EHI.US,D,20051019,000000,3.99069,4.00426,3.94659,3.97065,160966.2178527,0
+EHI.US,D,20051020,000000,3.96073,3.97065,3.92365,3.94659,154724.31096752,0
+EHI.US,D,20051021,000000,3.94659,3.99069,3.92992,3.97411,207486.79526271,0
+EHI.US,D,20051024,000000,3.95061,4.02128,3.94659,3.97748,237139.05723164,0
+EHI.US,D,20051025,000000,3.98065,4.099,3.97411,4.06549,460631.15274665,0
+EHI.US,D,20051026,000000,4.07195,4.08524,4.06184,4.06549,182586.4572726,0
+EHI.US,D,20051027,000000,4.09199,4.11576,4.05491,4.07522,102555.68365869,0
+EHI.US,D,20051028,000000,4.08215,4.08215,4.0418,4.04827,99894.008101205,0
+EHI.US,D,20051031,000000,4.0447,4.058,4.03141,4.0447,153847.41063339,0
+EHI.US,D,20051101,000000,4.0447,4.07841,4.0447,4.07195,160667.15318333,0
+EHI.US,D,20051102,000000,4.05491,4.07522,4.03141,4.0447,246620.47533906,0
+EHI.US,D,20051103,000000,4.0447,4.05491,4.0182,4.03842,203051.02536296,0
+EHI.US,D,20051104,000000,4.0447,4.058,4.03141,4.058,196229.14663681,0
+EHI.US,D,20051107,000000,4.0447,4.06849,4.03141,4.03487,184050.80606444,0
+EHI.US,D,20051108,000000,4.0418,4.0418,4.01099,4.02128,181697.80796929,0
+EHI.US,D,20051109,000000,4.03842,4.06549,3.99453,4.00426,200385.07745307,0
+EHI.US,D,20051110,000000,3.96073,4.02128,3.95061,3.98751,218756.19285777,0
+EHI.US,D,20051111,000000,4.00098,4.00426,3.97748,3.98751,272116.80649172,0
+EHI.US,D,20051114,000000,3.97748,4.02128,3.97411,3.99453,184368.0282316,0
+EHI.US,D,20051115,000000,3.97411,4.00818,3.95398,3.9977,218459.2643646,0
+EHI.US,D,20051116,000000,3.98467,4.05491,3.98467,4.05491,412323.66393711,0
+EHI.US,D,20051117,000000,4.0182,4.058,4.0182,4.05191,194750.9126996,0
+EHI.US,D,20051118,000000,4.05191,4.05191,3.98751,4.01099,288419.0352372,0
+EHI.US,D,20051121,000000,3.99453,4.03141,3.94011,3.98751,575653.56076601,0
+EHI.US,D,20051122,000000,3.98065,3.99069,3.964,3.98467,409356.51518162,0
+EHI.US,D,20051123,000000,3.99069,4.00098,3.98065,3.99453,168060.45904562,0
+EHI.US,D,20051125,000000,4.03842,4.06849,4.03842,4.05491,114416.80206387,0
+EHI.US,D,20051128,000000,4.07195,4.09199,4.00818,4.03842,409356.51518162,0
+EHI.US,D,20051129,000000,4.02467,4.0418,4.00098,4.03141,220232.29061877,0
+EHI.US,D,20051130,000000,4.02128,4.03842,4.00818,4.03487,239209.01197897,0
+EHI.US,D,20051201,000000,4.0418,4.06184,4.01428,4.0418,139910.99704033,0
+EHI.US,D,20051202,000000,4.02785,4.04827,4.00098,4.01099,175482.60328674,0
+EHI.US,D,20051205,000000,4.00426,4.00818,3.964,3.97065,331992.75756569,0
+EHI.US,D,20051206,000000,3.97748,4.00098,3.96746,3.99453,1694339.1353974,0
+EHI.US,D,20051207,000000,4.00426,4.00426,3.97065,3.97748,462107.25050765,0
+EHI.US,D,20051208,000000,4.00098,4.00426,3.97411,3.99069,280698.89441479,0
+EHI.US,D,20051209,000000,3.99069,3.9977,3.97411,3.98467,372600.39922684,0
+EHI.US,D,20051212,000000,3.99069,3.9977,3.97748,3.98467,246620.47533906,0
+EHI.US,D,20051213,000000,3.99069,3.99069,3.93685,3.96746,399863.34810505,0
+EHI.US,D,20051214,000000,3.97411,3.98467,3.94433,3.97411,350972.68319021,0
+EHI.US,D,20051215,000000,3.964,4.01099,3.964,4.00426,226164.45195354,0
+EHI.US,D,20051216,000000,4.01428,4.02128,3.99069,4.00426,284556.82864979,0
+EHI.US,D,20051219,000000,3.99069,4.03842,3.99069,4.00426,540672.60724161,0
+EHI.US,D,20051220,000000,4.00426,4.01428,3.99453,4.01099,659822.10769841,0
+EHI.US,D,20051221,000000,3.9977,4.02128,3.99453,4.00098,420330.05237161,0
+EHI.US,D,20051222,000000,4.06184,4.07522,4.00098,4.02128,668126.4927142,0
+EHI.US,D,20051223,000000,4.03141,4.0418,4.02128,4.0418,425363.95161014,0
+EHI.US,D,20051227,000000,4.0182,4.058,4.00426,4.05491,436041.62839507,0
+EHI.US,D,20051228,000000,4.01099,4.06184,4.01099,4.05191,525253.68735892,0
+EHI.US,D,20051229,000000,4.03487,4.08215,4.02467,4.06549,662485.91943208,0
+EHI.US,D,20051230,000000,4.0889,4.24049,4.04827,4.22053,2681706.4817926,0
+EHI.US,D,20060103,000000,4.16931,4.17644,4.09199,4.13589,261140.0650374,0
+EHI.US,D,20060104,000000,4.1462,4.16293,4.13589,4.16293,486416.93577576,0
+EHI.US,D,20060105,000000,4.15274,4.1799,4.15274,4.16652,178146.41502043,0
+EHI.US,D,20060106,000000,4.16931,4.18346,4.13589,4.18346,149102.96327131,0
+EHI.US,D,20060109,000000,4.18693,4.25049,4.17343,4.25049,176366.98023762,0
+EHI.US,D,20060110,000000,4.21687,4.25049,4.19703,4.23711,220843.2370148,0
+EHI.US,D,20060111,000000,4.23711,4.24402,4.20348,4.24402,214610.94292255,0
+EHI.US,D,20060112,000000,4.25433,4.25433,4.22053,4.25433,123015.97939662,0
+EHI.US,D,20060113,000000,4.28805,4.28805,4.21024,4.25714,191777.35541547,0
+EHI.US,D,20060117,000000,4.25714,4.25714,4.17644,4.2239,254915.2475619,0
+EHI.US,D,20060118,000000,4.22707,4.22707,4.18693,4.20687,208673.44114729,0
+EHI.US,D,20060119,000000,4.23364,4.24049,4.18982,4.21024,223207.98407909,0
+EHI.US,D,20060120,000000,4.21024,4.21024,4.16652,4.18346,174891.95056472,0
+EHI.US,D,20060123,000000,4.20348,4.20348,4.16931,4.19703,172219.59412619,0
+EHI.US,D,20060124,000000,4.20348,4.20348,4.17644,4.18693,189704.19640381,0
+EHI.US,D,20060125,000000,4.20348,4.20348,4.17343,4.19703,250175.07255224,0
+EHI.US,D,20060126,000000,4.20348,4.21361,4.16293,4.1799,288110.35777488,0
+EHI.US,D,20060127,000000,4.19703,4.26745,4.16931,4.2239,582763.82328049,0
+EHI.US,D,20060130,000000,4.26444,4.26444,4.20687,4.24049,190002.1929851,0
+EHI.US,D,20060131,000000,4.25433,4.25433,4.19703,4.20348,238918.49201444,0
+EHI.US,D,20060201,000000,4.23711,4.2473,4.18693,4.21024,229138.00923764,0
+EHI.US,D,20060202,000000,4.18982,4.21024,4.15975,4.20687,235952.41134707,0
+EHI.US,D,20060203,000000,4.20348,4.20687,4.17343,4.20687,203938.60657814,0
+EHI.US,D,20060206,000000,4.20687,4.23711,4.19703,4.2239,166577.95275599,0
+EHI.US,D,20060207,000000,4.2473,4.25049,4.20348,4.22053,184952.272425,0
+EHI.US,D,20060208,000000,4.23711,4.25433,4.20687,4.21361,213127.36854482,0
+EHI.US,D,20060209,000000,4.2473,4.2473,4.21687,4.23065,157113.62405825,0
+EHI.US,D,20060210,000000,4.2473,4.26745,4.23065,4.26444,182586.4572726,0
+EHI.US,D,20060213,000000,4.27137,4.27137,4.2473,4.26745,199496.42814977,0
+EHI.US,D,20060214,000000,4.26745,4.2739,4.2473,4.25714,251069.06229606,0
+EHI.US,D,20060215,000000,4.28438,4.29149,4.24402,4.2473,236241.8632235,0
+EHI.US,D,20060216,000000,4.25049,4.25049,4.21361,4.22053,193264.13405754,0
+EHI.US,D,20060217,000000,4.24049,4.25049,4.21687,4.25049,184952.272425,0
+EHI.US,D,20060221,000000,4.29149,4.29149,4.24402,4.25433,167187.83106389,0
+EHI.US,D,20060222,000000,4.2739,4.28438,4.2473,4.2739,367850.61142425,0
+EHI.US,D,20060223,000000,4.2739,4.29149,4.26444,4.28176,152944.87618472,0
+EHI.US,D,20060224,000000,4.28805,4.30435,4.27137,4.29768,275078.61480668,0
+EHI.US,D,20060227,000000,4.29149,4.30435,4.27137,4.28438,267381.97192258,0
+EHI.US,D,20060228,000000,4.28438,4.28805,4.25433,4.2739,266768.88935036,0
+EHI.US,D,20060301,000000,4.26745,4.28805,4.25433,4.26745,293154.93789444,0
+EHI.US,D,20060302,000000,4.2739,4.2739,4.25049,4.25433,142287.49307378,0
+EHI.US,D,20060303,000000,4.26444,4.26745,4.21361,4.21687,179624.64895765,0
+EHI.US,D,20060306,000000,4.21687,4.23364,4.13954,4.15613,238333.17973294,0
+EHI.US,D,20060307,000000,4.18346,4.18346,4.10912,4.1225,140796.44207931,0
+EHI.US,D,20060308,000000,4.11249,4.13289,4.09527,4.10556,243077.62709502,0
+EHI.US,D,20060309,000000,4.10556,4.13589,4.09527,4.12589,236838.92447416,0
+EHI.US,D,20060310,000000,4.13589,4.14292,4.11249,4.1225,247518.7374353,0
+EHI.US,D,20060313,000000,4.13589,4.15975,4.11932,4.13589,188222.75820229,0
+EHI.US,D,20060314,000000,4.13589,4.14993,4.12589,4.14292,154136.86250981,0
+EHI.US,D,20060315,000000,4.15613,4.15613,4.1225,4.1225,441088.34469083,0
+EHI.US,D,20060316,000000,4.15274,4.15613,4.08215,4.1225,427146.59065725,0
+EHI.US,D,20060317,000000,4.13954,4.14292,4.11932,4.1225,181100.74671865,0
+EHI.US,D,20060320,000000,4.13954,4.15613,4.12589,4.13954,146726.46723784,0
+EHI.US,D,20060321,000000,4.15274,4.15274,4.12925,4.13289,158883.44604811,0
+EHI.US,D,20060322,000000,4.1462,4.15613,4.12925,4.15274,277149.63764213,0
+EHI.US,D,20060323,000000,4.15274,4.18346,4.13954,4.18346,259361.6983427,0
+EHI.US,D,20060324,000000,4.16931,4.18982,4.15274,4.18693,261734.99011185,0
+EHI.US,D,20060327,000000,4.19292,4.19292,4.13289,4.1462,258769.97753258,0
+EHI.US,D,20060328,000000,4.18982,4.18982,4.11932,4.11932,236838.92447416,0
+EHI.US,D,20060329,000000,4.14993,4.14993,4.12925,4.13954,141995.90502114,0
+EHI.US,D,20060330,000000,4.15975,4.15975,4.10237,4.10556,227941.75056012,0
+EHI.US,D,20060331,000000,4.11576,4.13589,4.08524,4.11249,388016.11484521,0
+EHI.US,D,20060403,000000,4.11249,4.12925,4.09199,4.10912,195346.90586215,0
+EHI.US,D,20060404,000000,4.099,4.12925,4.099,4.099,191493.24397957,0
+EHI.US,D,20060405,000000,4.11932,4.13589,4.099,4.099,187045.72511064,0
+EHI.US,D,20060406,000000,4.10237,4.12925,4.09527,4.10237,154422.04203384,0
+EHI.US,D,20060407,000000,4.10912,4.11932,4.06549,4.06849,217865.40737826,0
+EHI.US,D,20060410,000000,4.09199,4.09199,4.05491,4.07841,182290.59686753,0
+EHI.US,D,20060411,000000,4.08215,4.08215,4.0418,4.05491,181100.74671865,0
+EHI.US,D,20060412,000000,4.07195,4.08215,4.04827,4.06549,169843.09809274,0
+EHI.US,D,20060413,000000,4.06849,4.06849,4.0182,4.02128,250175.07255224,0
+EHI.US,D,20060417,000000,4.02785,4.05191,4.02467,4.03842,229138.00923764,0
+EHI.US,D,20060418,000000,4.03842,4.08215,4.03842,4.08215,191777.35541547,0
+EHI.US,D,20060419,000000,4.08524,4.08524,4.0447,4.05491,277451.90657582,0
+EHI.US,D,20060420,000000,4.06549,4.09199,4.05491,4.08524,225274.73456213,0
+EHI.US,D,20060421,000000,4.07195,4.07841,4.0418,4.05191,235651.21050148,0
+EHI.US,D,20060424,000000,4.05191,4.07841,4.05191,4.07522,303235.55342871,0
+EHI.US,D,20060425,000000,4.08215,4.09527,4.06184,4.06849,232091.27284777,0
+EHI.US,D,20060426,000000,4.08524,4.0889,4.05491,4.06184,149102.96327131,0
+EHI.US,D,20060427,000000,4.06184,4.14292,4.06184,4.12925,423574.90403438,0
+EHI.US,D,20060428,000000,4.14292,4.14292,4.099,4.1225,185259.88179922,0
+EHI.US,D,20060501,000000,4.1462,4.15613,4.0889,4.11932,231802.88905943,0
+EHI.US,D,20060502,000000,4.10912,4.12589,4.08215,4.10912,198902.57116343,0
+EHI.US,D,20060503,000000,4.13589,4.14993,4.08215,4.09199,252843.15663835,0
+EHI.US,D,20060504,000000,4.099,4.11932,4.08524,4.0889,122724.39134397,0
+EHI.US,D,20060505,000000,4.099,4.12925,4.09527,4.099,161545.12160558,0
+EHI.US,D,20060508,000000,4.1225,4.13589,4.11576,4.11576,126870.70936729,0
+EHI.US,D,20060509,000000,4.13289,4.14993,4.11576,4.11932,208981.05052152,0
+EHI.US,D,20060510,000000,4.10912,4.12925,4.10237,4.10556,133986.31232231,0
+EHI.US,D,20060511,000000,4.09199,4.17343,4.09199,4.11576,384167.79340319,0
+EHI.US,D,20060512,000000,4.12589,4.12925,4.0889,4.10556,186749.86470559,0
+EHI.US,D,20060515,000000,4.1225,4.12589,4.06549,4.07195,225866.45537226,0
+EHI.US,D,20060516,000000,4.07841,4.099,4.07522,4.08215,244540.90779876,0
+EHI.US,D,20060517,000000,4.0889,4.099,4.07195,4.07195,160367.02042584,0
+EHI.US,D,20060518,000000,4.09527,4.11576,4.07522,4.11576,510133.8321456,0
+EHI.US,D,20060519,000000,4.11249,4.12925,4.09199,4.11576,493833.73957634,0
+EHI.US,D,20060522,000000,4.13589,4.13589,4.08524,4.09199,369345.93477115,0
+EHI.US,D,20060523,000000,4.11576,4.12589,4.099,4.099,424173.03337314,0
+EHI.US,D,20060524,000000,4.1225,4.1225,4.08215,4.08524,389491.14451813,0
+EHI.US,D,20060525,000000,4.08215,4.14993,4.08215,4.13954,414693.75144193,0
+EHI.US,D,20060526,000000,4.12925,4.15274,4.11249,4.12589,235952.41134707,0
+EHI.US,D,20060530,000000,4.14993,4.15274,4.10556,4.10556,248989.49475577,0
+EHI.US,D,20060531,000000,4.16931,4.20003,4.10556,4.10912,477524.03421414,0
+EHI.US,D,20060601,000000,4.12589,4.14292,4.10912,4.13589,280118.92257382,0
+EHI.US,D,20060602,000000,4.14292,4.19703,4.13589,4.17343,399273.76347113,0
+EHI.US,D,20060605,000000,4.30116,4.30116,4.21024,4.22707,594321.6046639,0
+EHI.US,D,20060606,000000,4.26079,4.26745,4.22707,4.22707,495011.84075607,0
+EHI.US,D,20060607,000000,4.25433,4.25433,4.21024,4.21024,445514.50179764,0
+EHI.US,D,20060608,000000,4.26079,4.26745,4.20348,4.23711,450847.46570553,0
+EHI.US,D,20060609,000000,4.2473,4.25433,4.22053,4.23364,296116.74620939,0
+EHI.US,D,20060612,000000,4.26444,4.26444,4.23711,4.24402,296713.80746003,0
+EHI.US,D,20060613,000000,4.23711,4.25049,4.19703,4.19703,240389.24933492,0
+EHI.US,D,20060614,000000,4.22707,4.23364,4.18693,4.18982,259954.48724094,0
+EHI.US,D,20060615,000000,4.21687,4.23364,4.19703,4.22053,329321.46921529,0
+EHI.US,D,20060616,000000,4.2239,4.24402,4.21361,4.21687,241882.43650562,0
+EHI.US,D,20060619,000000,4.25433,4.25433,4.21687,4.22707,284864.43802399,0
+EHI.US,D,20060620,000000,4.25433,4.25433,4.20348,4.21687,385350.16693533,0
+EHI.US,D,20060621,000000,4.2239,4.24049,4.20348,4.22707,170138.9584978,0
+EHI.US,D,20060622,000000,4.23364,4.23711,4.21687,4.23065,170443.36360771,0
+EHI.US,D,20060623,000000,4.21687,4.21687,4.17343,4.18982,195638.49391478,0
+EHI.US,D,20060626,000000,4.20348,4.20687,4.11576,4.1462,203647.0185255,0
+EHI.US,D,20060627,000000,4.16931,4.17644,4.10912,4.13289,231201.55545637,0
+EHI.US,D,20060628,000000,4.15274,4.15274,4.10556,4.11249,151766.775005,0
+EHI.US,D,20060629,000000,4.14292,4.16931,4.10556,4.13589,328132.6871545,0
+EHI.US,D,20060630,000000,4.14993,4.20348,4.1462,4.16293,271818.80991043,0
+EHI.US,D,20060703,000000,4.19703,4.23065,4.15274,4.23065,171039.35677026,0
+EHI.US,D,20060705,000000,4.19703,4.23065,4.16652,4.20348,200088.1489599,0
+EHI.US,D,20060706,000000,4.25433,4.25433,4.22053,4.2473,191493.24397957,0
+EHI.US,D,20060707,000000,4.25433,4.27137,4.23364,4.24049,181100.74671865,0
+EHI.US,D,20060710,000000,4.25433,4.2739,4.2239,4.23364,198001.10480286,0
+EHI.US,D,20060711,000000,4.25714,4.25714,4.22053,4.2239,143775.33980393,0
+EHI.US,D,20060712,000000,4.25433,4.25714,4.2239,4.22707,175777.39560369,0
+EHI.US,D,20060713,000000,4.23711,4.25433,4.21024,4.23065,188222.75820229,0
+EHI.US,D,20060714,000000,4.21361,4.29149,4.21361,4.23364,225274.73456213,0
+EHI.US,D,20060717,000000,4.25714,4.28805,4.23364,4.28805,252550.5004976,0
+EHI.US,D,20060718,000000,4.26745,4.29768,4.26444,4.28438,173697.82806341,0
+EHI.US,D,20060719,000000,4.26745,4.30116,4.26444,4.29487,242770.01772081,0
+EHI.US,D,20060720,000000,4.29149,4.30116,4.27137,4.29768,159763.55064657,0
+EHI.US,D,20060721,000000,4.30116,4.30778,4.27137,4.2739,212238.71924153,0
+EHI.US,D,20060724,000000,4.30778,4.30778,4.25433,4.2739,195638.49391478,0
+EHI.US,D,20060725,000000,4.26745,4.30778,4.25433,4.25433,174003.30126143,0
+EHI.US,D,20060726,000000,4.26745,4.33522,4.26444,4.33522,267069.02210785,0
+EHI.US,D,20060727,000000,4.31444,4.37211,4.31444,4.34842,219054.18943904,0
+EHI.US,D,20060728,000000,4.36191,4.36191,4.30435,4.33522,188222.75820229,0
+EHI.US,D,20060731,000000,4.36191,4.36191,4.31125,4.31125,175169.653472,0
+EHI.US,D,20060801,000000,4.30116,4.3281,4.30116,4.31125,225578.07158394,0
+EHI.US,D,20060802,000000,4.33139,4.37568,4.31444,4.37211,233276.85064424,0
+EHI.US,D,20060803,000000,4.37211,4.3825,4.33139,4.33522,163333.10109323,0
+EHI.US,D,20060804,000000,4.36873,4.38542,4.32511,4.32511,184952.272425,0
+EHI.US,D,20060807,000000,4.33139,4.35217,4.31444,4.31847,208380.78500654,0
+EHI.US,D,20060808,000000,4.32511,4.33522,4.31125,4.32174,162452.99649476,0
+EHI.US,D,20060809,000000,4.32511,4.3825,4.32511,4.35508,300861.19357146,0
+EHI.US,D,20060810,000000,4.34159,4.35217,4.33139,4.33869,209559.95427437,0
+EHI.US,D,20060811,000000,4.33869,4.34159,4.32511,4.32511,637895.32699241,0
+EHI.US,D,20060814,000000,4.34159,4.34478,4.32511,4.3281,274189.96550338,0
+EHI.US,D,20060815,000000,4.33522,4.33869,4.32511,4.3281,192381.89328286,0
+EHI.US,D,20060816,000000,4.33522,4.33869,4.30778,4.32511,240989.51484989,0
+EHI.US,D,20060817,000000,4.3281,4.33522,4.32174,4.33522,272695.71024459,0
+EHI.US,D,20060818,000000,4.30116,4.31847,4.28438,4.28805,200385.07745307,0
+EHI.US,D,20060821,000000,4.28438,4.30778,4.27783,4.27783,201268.38631584,0
+EHI.US,D,20060822,000000,4.28438,4.29768,4.27137,4.28176,216692.64663906,0
+EHI.US,D,20060823,000000,4.29487,4.34842,4.27783,4.30435,461824.20715985,0
+EHI.US,D,20060824,000000,4.29487,4.34159,4.29487,4.29768,177255.62954091,0
+EHI.US,D,20060825,000000,4.30435,4.33139,4.29768,4.30778,177561.10273893,0
+EHI.US,D,20060828,000000,4.31847,4.3281,4.29487,4.30778,195346.90586215,0
+EHI.US,D,20060829,000000,4.32174,4.32174,4.29487,4.29768,180221.71020828,0
+EHI.US,D,20060830,000000,4.30116,4.33522,4.29487,4.32174,234168.70421184,0
+EHI.US,D,20060831,000000,4.33522,4.36519,4.31847,4.33139,268264.21269727,0
+EHI.US,D,20060901,000000,4.33139,4.35508,4.31847,4.31847,159763.55064657,0
+EHI.US,D,20060905,000000,4.32174,4.3825,4.30778,4.36873,455304.59736739,0
+EHI.US,D,20060906,000000,4.37211,4.37568,4.33522,4.34159,167777.41569781,0
+EHI.US,D,20060907,000000,4.33522,4.37211,4.33139,4.33522,207486.79526271,0
+EHI.US,D,20060908,000000,4.36873,4.36873,4.35217,4.36873,155622.57306376,0
+EHI.US,D,20060911,000000,4.36873,4.37211,4.33869,4.34842,141995.90502114,0
+EHI.US,D,20060912,000000,4.34842,4.36873,4.33869,4.33869,202447.55558368,0
+EHI.US,D,20060913,000000,4.33869,4.36191,4.31444,4.31444,271213.20395495,0
+EHI.US,D,20060914,000000,4.30778,4.32511,4.29149,4.30116,194442.23523727,0
+EHI.US,D,20060915,000000,4.30116,4.31847,4.29149,4.30116,238333.17973294,0
+EHI.US,D,20060918,000000,4.30435,4.33522,4.29487,4.30116,171039.35677026,0
+EHI.US,D,20060919,000000,4.30116,4.3281,4.29149,4.30116,338513.43544626,0
+EHI.US,D,20060920,000000,4.31444,4.32511,4.29768,4.30778,275078.61480668,0
+EHI.US,D,20060921,000000,4.32174,4.34478,4.30435,4.3281,160667.15318333,0
+EHI.US,D,20060922,000000,4.35508,4.35863,4.31444,4.33139,129828.24532982,0
+EHI.US,D,20060925,000000,4.32174,4.36191,4.31847,4.35863,399273.76347113,0
+EHI.US,D,20060926,000000,4.34842,4.37568,4.34478,4.36519,339106.22434451,0
+EHI.US,D,20060927,000000,4.39581,4.39581,4.35217,4.36191,300861.19357146,0
+EHI.US,D,20060928,000000,4.39243,4.39243,4.36519,4.36519,234168.70421184,0
+EHI.US,D,20060929,000000,4.3825,4.38542,4.34842,4.35863,220538.83190489,0
+EHI.US,D,20061002,000000,4.37568,4.39972,4.33522,4.39972,241287.51143117,0
+EHI.US,D,20061003,000000,4.39243,4.40198,4.37912,4.37912,182586.4572726,0
+EHI.US,D,20061004,000000,4.39243,4.40198,4.37912,4.37912,139910.99704033,0
+EHI.US,D,20061005,000000,4.38905,4.39972,4.37912,4.39972,237139.05723164,0
+EHI.US,D,20061006,000000,4.39972,4.40984,4.35508,4.38542,297315.14106311,0
+EHI.US,D,20061009,000000,4.40984,4.40984,4.35508,4.35863,223207.98407909,0
+EHI.US,D,20061010,000000,4.35217,4.37912,4.35217,4.36519,157688.25545871,0
+EHI.US,D,20061011,000000,4.37211,4.37568,4.33869,4.34159,171627.87331606,0
+EHI.US,D,20061012,000000,4.36873,4.37211,4.34159,4.34842,211934.31413162,0
+EHI.US,D,20061013,000000,4.36519,4.36519,4.34159,4.34842,203335.13679886,0
+EHI.US,D,20061016,000000,4.35217,4.37211,4.34478,4.35863,182894.06664681,0
+EHI.US,D,20061017,000000,4.35863,4.38905,4.33522,4.34159,280118.92257382,0
+EHI.US,D,20061018,000000,4.34159,4.36191,4.33139,4.33522,239504.87238403,0
+EHI.US,D,20061019,000000,4.34159,4.37211,4.33869,4.36873,274473.00885118,0
+EHI.US,D,20061020,000000,4.34478,4.37912,4.34159,4.34842,221416.80032714,0
+EHI.US,D,20061023,000000,4.35863,4.39243,4.35217,4.36873,379724.54688669,0
+EHI.US,D,20061024,000000,4.37211,4.43297,4.36191,4.37912,422986.38748856,0
+EHI.US,D,20061025,000000,4.36873,4.41611,4.35863,4.36519,415583.46883333,0
+EHI.US,D,20061026,000000,4.38542,4.39581,4.36191,4.36519,470703.22357609,0
+EHI.US,D,20061027,000000,4.39243,4.39243,4.36191,4.36519,247798.57651878,0
+EHI.US,D,20061030,000000,4.39243,4.39243,4.35863,4.36191,225866.45537226,0
+EHI.US,D,20061031,000000,4.35863,4.39243,4.35863,4.36519,269158.20244107,0
+EHI.US,D,20061101,000000,4.38542,4.39243,4.36191,4.37568,276563.25727252,0
+EHI.US,D,20061102,000000,4.3825,4.3825,4.34159,4.34842,297315.14106311,0
+EHI.US,D,20061103,000000,4.34842,4.35863,4.32511,4.33139,235359.62244882,0
+EHI.US,D,20061106,000000,4.35217,4.38905,4.33869,4.35217,286039.33493941,0
+EHI.US,D,20061107,000000,4.3825,4.38542,4.32511,4.32511,253146.49366015,0
+EHI.US,D,20061108,000000,4.34478,4.35508,4.32511,4.33139,275668.19944059,0
+EHI.US,D,20061109,000000,4.34159,4.34478,4.31847,4.32174,183477.24275211,0
+EHI.US,D,20061110,000000,4.33522,4.33869,4.31847,4.32174,225866.45537226,0
+EHI.US,D,20061113,000000,4.3281,4.36519,4.32174,4.33139,332892.08775006,0
+EHI.US,D,20061114,000000,4.35217,4.37211,4.33869,4.34478,235952.41134707,0
+EHI.US,D,20061115,000000,4.34159,4.36191,4.31125,4.3281,346509.14299974,0
+EHI.US,D,20061116,000000,4.31847,4.35217,4.29768,4.31847,330798.63506439,0
+EHI.US,D,20061117,000000,4.31125,4.33139,4.30778,4.31444,247206.85570867,0
+EHI.US,D,20061120,000000,4.31125,4.33139,4.29487,4.31444,422395.73476653,0
+EHI.US,D,20061121,000000,4.31444,4.3281,4.28805,4.29768,321598.12412857,0
+EHI.US,D,20061122,000000,4.30435,4.32511,4.28805,4.30116,403133.83388233,0
+EHI.US,D,20061124,000000,4.29768,4.34478,4.29768,4.34478,214914.27994435,0
+EHI.US,D,20061127,000000,4.32174,4.36519,4.30116,4.33869,412028.87162015,0
+EHI.US,D,20061128,000000,4.33139,4.41284,4.3281,4.41284,708146.68591762,0
+EHI.US,D,20061129,000000,4.42612,4.48063,4.42295,4.48063,824939.98401494,0
+EHI.US,D,20061130,000000,4.49045,4.49045,4.44927,4.48652,656563.37089029,0
+EHI.US,D,20061201,000000,4.50048,4.50441,4.48314,4.50048,893104.29878317,0
+EHI.US,D,20061204,000000,4.50441,4.50694,4.48063,4.50694,601735.20420018,0
+EHI.US,D,20061205,000000,4.50985,4.50985,4.48652,4.50985,454706.46802862,0
+EHI.US,D,20061206,000000,4.52079,4.53378,4.49401,4.52369,612695.9243329,0
+EHI.US,D,20061207,000000,4.52716,4.56741,4.51768,4.55515,724449.98275119,0
+EHI.US,D,20061208,000000,4.58763,4.58763,4.50985,4.5367,403424.35384687,0
+EHI.US,D,20061211,000000,4.59147,4.59494,4.55853,4.57425,505698.06224585,0
+EHI.US,D,20061212,000000,4.59494,4.61581,4.57069,4.61189,382079.68115806,0
+EHI.US,D,20061213,000000,4.6659,4.66908,4.62808,4.65571,328132.6871545,0
+EHI.US,D,20061214,000000,4.66263,4.66263,4.61807,4.64885,292568.55752482,0
+EHI.US,D,20061215,000000,4.6659,4.67583,4.63521,4.6659,355111.5245968,0
+EHI.US,D,20061218,000000,4.68238,4.68566,4.61581,4.63923,347704.33358914,0
+EHI.US,D,20061219,000000,4.68238,4.68238,4.62808,4.6659,248105.11780491,0
+EHI.US,D,20061220,000000,4.71956,4.71956,4.62546,4.66263,368448.740763,0
+EHI.US,D,20061221,000000,4.73361,4.74006,4.65571,4.6924,407279.08381753,0
+EHI.US,D,20061222,000000,4.70551,4.71582,4.64165,4.6924,251069.06229606,0
+EHI.US,D,20061226,000000,4.67583,4.71582,4.63923,4.65223,331992.75756569,0
+EHI.US,D,20061227,000000,4.66263,4.66263,4.61807,4.65223,326651.24895299,0
+EHI.US,D,20061228,000000,4.65223,4.65223,4.6086,4.63521,457970.54527728,0
+EHI.US,D,20061229,000000,4.65223,4.65223,4.5308,4.56432,510724.48486763,0
+EHI.US,D,20070103,000000,4.59147,4.64512,4.58108,4.64512,421212.29314629,0
+EHI.US,D,20070104,000000,4.64512,4.71234,4.63923,4.67294,578906.9571336,0
+EHI.US,D,20070105,000000,4.6793,4.68238,4.57837,4.60561,599355.5039024,0
+EHI.US,D,20070108,000000,4.64165,4.69577,4.61189,4.69577,391262.0345961,0
+EHI.US,D,20070109,000000,4.69577,4.72303,4.6793,4.71582,280118.92257382,0
+EHI.US,D,20070110,000000,4.71956,4.72939,4.69577,4.71582,391870.84481589,0
+EHI.US,D,20070111,000000,4.71234,4.79089,4.70935,4.76037,446405.28727717,0
+EHI.US,D,20070112,000000,4.76037,4.79089,4.75701,4.77731,406690.56727173,0
+EHI.US,D,20070116,000000,4.80457,4.8072,4.76037,4.80457,524948.2141609,0
+EHI.US,D,20070117,000000,4.7732,4.8072,4.7439,4.76273,386518.65532212,0
+EHI.US,D,20070118,000000,4.82413,4.82413,4.76037,4.79455,366377.71792755,0
+EHI.US,D,20070119,000000,4.82413,4.82996,4.76693,4.81075,500652.41403819,0
+EHI.US,D,20070122,000000,4.8203,4.82413,4.71234,4.7439,341472.03949691,0
+EHI.US,D,20070123,000000,4.71234,4.7732,4.71234,4.7439,257882.39631738,0
+EHI.US,D,20070124,000000,4.76693,4.76973,4.69915,4.76037,480197.45874077,0
+EHI.US,D,20070125,000000,4.73361,4.78004,4.69915,4.71234,418245.1443908,0
+EHI.US,D,20070126,000000,4.72303,4.73715,4.70551,4.73361,311225.92054166,0
+EHI.US,D,20070129,000000,4.75363,4.76693,4.72303,4.7439,271519.74524105,0
+EHI.US,D,20070130,000000,4.76273,4.76693,4.73715,4.75363,207193.07103386,0
+EHI.US,D,20070131,000000,4.74006,4.76973,4.72939,4.76037,278040.42312163,0
+EHI.US,D,20070201,000000,4.78752,4.8072,4.76973,4.80457,262916.29555589,0
+EHI.US,D,20070202,000000,4.80457,4.81375,4.77731,4.8072,376753.12577879,0
+EHI.US,D,20070205,000000,4.79089,4.82996,4.78397,4.81685,344730.77630504,0
+EHI.US,D,20070206,000000,4.7498,4.84099,4.7439,4.76273,359263.18306064,0
+EHI.US,D,20070207,000000,4.78397,4.81685,4.74661,4.75701,326651.24895299,0
+EHI.US,D,20070208,000000,4.76973,4.79455,4.73361,4.7732,315693.73308455,0
+EHI.US,D,20070209,000000,4.80457,4.81075,4.76037,4.78752,321025.62890433,0
+EHI.US,D,20070212,000000,4.81075,4.81685,4.71956,4.77731,285449.75030548,0
+EHI.US,D,20070213,000000,4.77731,4.8072,4.6924,4.7439,337289.40647803,0
+EHI.US,D,20070214,000000,4.71956,4.74006,4.6793,4.74006,278627.87157935,0
+EHI.US,D,20070215,000000,4.71956,4.75701,4.71582,4.73361,313013.90002929,0
+EHI.US,D,20070216,000000,4.73715,4.73715,4.69915,4.70935,283075.39044825,0
+EHI.US,D,20070220,000000,4.6793,4.72303,4.67583,4.69577,400472.15832485,0
+EHI.US,D,20070221,000000,4.6793,4.81685,4.6793,4.76273,516954.64278365,0
+EHI.US,D,20070222,000000,4.74006,4.81685,4.73361,4.79455,452639.71754561,0
+EHI.US,D,20070223,000000,4.79455,4.8072,4.75701,4.8072,321025.62890433,0
+EHI.US,D,20070226,000000,4.8203,4.84099,4.79455,4.82413,238918.49201444,0
+EHI.US,D,20070227,000000,4.83424,4.83424,4.72303,4.72939,309457.16663989,0
+EHI.US,D,20070228,000000,4.74661,4.78397,4.74661,4.7732,225274.73456213,0
+EHI.US,D,20070301,000000,4.7732,4.7732,4.72303,4.75363,240625.29680612,0
+EHI.US,D,20070302,000000,4.76693,4.85849,4.75701,4.85849,701321.60292716,0
+EHI.US,D,20070305,000000,4.88433,4.90521,4.8072,4.81075,490569.6623277,0
+EHI.US,D,20070306,000000,4.8203,4.84099,4.76693,4.76693,292856.94131315,0
+EHI.US,D,20070307,000000,4.76693,4.8072,4.76273,4.78004,215796.52071903,0
+EHI.US,D,20070308,000000,4.78004,4.82722,4.78004,4.81685,190306.598095,0
+EHI.US,D,20070309,000000,4.81075,4.83424,4.80101,4.83424,140496.30932182,0
+EHI.US,D,20070312,000000,4.84099,4.85849,4.79089,4.79793,218459.2643646,0
+EHI.US,D,20070313,000000,4.8072,4.82413,4.79089,4.8072,230020.2500123,0
+EHI.US,D,20070314,000000,4.84099,4.85849,4.77731,4.79793,310658.76575794,0
+EHI.US,D,20070315,000000,4.82413,4.82413,4.7732,4.79455,209275.84283845,0
+EHI.US,D,20070316,000000,4.83424,4.85849,4.76973,4.78752,348887.7752094,0
+EHI.US,D,20070319,000000,4.81075,4.82722,4.78397,4.80101,247518.7374353,0
+EHI.US,D,20070320,000000,4.80457,4.82722,4.75701,4.7732,331701.16951305,0
+EHI.US,D,20070321,000000,4.76037,4.77731,4.73715,4.74661,273899.44553884,0
+EHI.US,D,20070322,000000,4.73715,4.82413,4.72303,4.8072,378219.61074686,0
+EHI.US,D,20070323,000000,4.82413,4.8658,4.76973,4.8658,247798.57651878,0
+EHI.US,D,20070326,000000,4.88433,4.89903,4.8072,4.81075,341766.83181388,0
+EHI.US,D,20070327,000000,4.81375,4.85156,4.80457,4.85156,251660.7831062,0
+EHI.US,D,20070328,000000,4.85849,4.85849,4.81685,4.85156,235056.28542703,0
+EHI.US,D,20070329,000000,4.85849,4.85849,4.8072,4.81375,298794.44308842,0
+EHI.US,D,20070330,000000,4.82413,4.83424,4.74006,4.7498,421499.6088465,0
+EHI.US,D,20070402,000000,4.7498,4.7732,4.7498,4.76037,227053.10125682,0
+EHI.US,D,20070403,000000,4.76693,4.79793,4.76273,4.78004,240389.24933492,0
+EHI.US,D,20070404,000000,4.78397,4.82996,4.76973,4.76973,251959.84777558,0
+EHI.US,D,20070405,000000,4.79089,4.82413,4.76693,4.76973,289314.09306912,0
+EHI.US,D,20070409,000000,4.76973,4.81075,4.76973,4.79089,232091.27284777,0
+EHI.US,D,20070410,000000,4.81075,4.82996,4.79089,4.82996,201268.38631584,0
+EHI.US,D,20070411,000000,4.8482,4.87506,4.82722,4.87506,295531.43392788,0
+EHI.US,D,20070412,000000,4.86777,4.87114,4.82996,4.85849,273899.44553884,0
+EHI.US,D,20070413,000000,4.86777,4.87506,4.85156,4.87114,220232.29061877,0
+EHI.US,D,20070416,000000,4.83424,4.87506,4.82722,4.8614,301452.91438159,0
+EHI.US,D,20070417,000000,4.8614,4.87506,4.7732,4.79793,338816.77246807,0
+EHI.US,D,20070418,000000,4.76693,4.78004,4.7439,4.78004,244540.90779876,0
+EHI.US,D,20070419,000000,4.77731,4.80457,4.75363,4.80457,432481.69074135,0
+EHI.US,D,20070420,000000,4.8072,4.81375,4.78752,4.80457,312708.4268313,0
+EHI.US,D,20070423,000000,4.8072,4.81685,4.76037,4.78004,361627.93012496,0
+EHI.US,D,20070424,000000,4.78752,4.79793,4.76693,4.79793,220843.2370148,0
+EHI.US,D,20070425,000000,4.79793,4.82996,4.77731,4.81075,381787.0250173,0
+EHI.US,D,20070426,000000,4.79793,4.82413,4.79793,4.81075,174598.22633586,0
+EHI.US,D,20070427,000000,4.82413,4.82996,4.80101,4.81375,179038.26858805,0
+EHI.US,D,20070430,000000,4.80457,4.82413,4.80101,4.81075,225578.07158394,0
+EHI.US,D,20070501,000000,4.8072,4.8203,4.80101,4.8072,183173.9057303,0
+EHI.US,D,20070502,000000,4.81685,4.85522,4.81375,4.82413,233883.52468783,0
+EHI.US,D,20070503,000000,4.82413,4.8482,4.8203,4.82996,256404.16238018,0
+EHI.US,D,20070504,000000,4.82722,4.84099,4.8203,4.84099,266768.88935036,0
+EHI.US,D,20070507,000000,4.84099,4.84521,4.8072,4.8072,359851.69960646,0
+EHI.US,D,20070508,000000,4.8072,4.81375,4.77731,4.79089,308275.86119585,0
+EHI.US,D,20070509,000000,4.78004,4.82996,4.77731,4.82996,261140.0650374,0
+EHI.US,D,20070510,000000,4.84099,4.84099,4.81375,4.82413,261430.58500195,0
+EHI.US,D,20070511,000000,4.83424,4.87506,4.83424,4.87506,288419.0352372,0
+EHI.US,D,20070514,000000,4.87506,4.89108,4.85849,4.87114,248105.11780491,0
+EHI.US,D,20070515,000000,4.86777,4.8877,4.85849,4.87114,301154.91780031,0
+EHI.US,D,20070516,000000,4.86777,4.89108,4.84521,4.89108,359550.49876087,0
+EHI.US,D,20070517,000000,4.89903,4.93152,4.87506,4.93152,254030.87061101,0
+EHI.US,D,20070518,000000,4.93602,4.95566,4.87114,4.91308,243354.26191419,0
+EHI.US,D,20070521,000000,4.92187,4.92552,4.83424,4.8658,373780.63658278,0
+EHI.US,D,20070522,000000,4.85156,4.87114,4.79089,4.8203,285146.4132837,0
+EHI.US,D,20070523,000000,4.8203,4.82722,4.76037,4.8072,305902.5694267,0
+EHI.US,D,20070524,000000,4.79793,4.81685,4.76037,4.79793,332892.08775006,0
+EHI.US,D,20070525,000000,4.78752,4.81375,4.74661,4.81375,254915.2475619,0
+EHI.US,D,20070529,000000,4.8072,4.84521,4.7732,4.8072,290788.05465391,0
+EHI.US,D,20070530,000000,4.79089,4.8072,4.75701,4.80457,216979.96233929,0
+EHI.US,D,20070531,000000,4.79793,4.8203,4.76693,4.78004,308275.86119585,0
+EHI.US,D,20070601,000000,4.76973,4.81685,4.76973,4.8072,190306.598095,0
+EHI.US,D,20070604,000000,4.81075,4.81375,4.78752,4.79089,176668.1810832,0
+EHI.US,D,20070605,000000,4.8072,4.8072,4.7732,4.78752,173113.58387003,0
+EHI.US,D,20070606,000000,4.79455,4.79455,4.73715,4.7498,250476.27339784,0
+EHI.US,D,20070607,000000,4.72939,4.72939,4.60561,4.61189,439304.63755561,0
+EHI.US,D,20070608,000000,4.60561,4.66908,4.52079,4.63521,293154.93789444,0
+EHI.US,D,20070611,000000,4.62107,4.62107,4.54522,4.57425,320720.15570634,0
+EHI.US,D,20070612,000000,4.54522,4.57069,4.49045,4.49401,392745.60897384,0
+EHI.US,D,20070613,000000,4.43671,4.57425,4.42941,4.57069,596684.21555198,0
+EHI.US,D,20070614,000000,4.60561,4.63521,4.5852,4.63521,270922.68399041,0
+EHI.US,D,20070615,000000,4.62808,4.6585,4.56432,4.59147,280403.03400973,0
+EHI.US,D,20070618,000000,4.58763,4.6086,4.56741,4.57425,238918.49201444,0
+EHI.US,D,20070619,000000,4.55103,4.57069,4.5367,4.56085,243955.59551727,0
+EHI.US,D,20070620,000000,4.56085,4.58108,4.43999,4.48063,530889.9882886,0
+EHI.US,D,20070621,000000,4.48063,4.51347,4.45291,4.48652,395115.69647866,0
+EHI.US,D,20070622,000000,4.49401,4.50441,4.45291,4.48652,289589.65980017,0
+EHI.US,D,20070625,000000,4.46985,4.50441,4.45676,4.49401,169552.5781282,0
+EHI.US,D,20070626,000000,4.48314,4.49401,4.28805,4.41949,792929.38351035,0
+EHI.US,D,20070627,000000,4.43671,4.44626,4.37211,4.43671,331103.0401743,0
+EHI.US,D,20070628,000000,4.42612,4.46004,4.40984,4.46004,310949.28572249,0
+EHI.US,D,20070629,000000,4.47342,4.49767,4.43671,4.46293,295531.43392788,0
+EHI.US,D,20070702,000000,4.47632,4.49045,4.43297,4.48652,226164.45195354,0
+EHI.US,D,20070703,000000,4.49401,4.51768,4.46985,4.50694,157402.00784657,0
+EHI.US,D,20070705,000000,4.49045,4.50985,4.42941,4.43671,168959.78922997,0
+EHI.US,D,20070706,000000,4.43999,4.52716,4.43999,4.46985,188520.75478356,0
+EHI.US,D,20070709,000000,4.46293,4.50694,4.43671,4.44927,414693.75144193,0
+EHI.US,D,20070710,000000,4.42612,4.51347,4.42295,4.46293,362231.39990425,0
+EHI.US,D,20070711,000000,4.45291,4.50441,4.44626,4.44626,144942.76010262,0
+EHI.US,D,20070712,000000,4.45291,4.50985,4.44325,4.44626,310658.76575794,0
+EHI.US,D,20070713,000000,4.44626,4.48063,4.42941,4.44927,155022.30754881,0
+EHI.US,D,20070716,000000,4.40984,4.44927,4.33869,4.3825,414392.55059635,0
+EHI.US,D,20070717,000000,4.42941,4.46985,4.40601,4.46985,539185.82859955,0
+EHI.US,D,20070718,000000,4.44927,4.44927,4.35863,4.40198,371411.61716606,0
+EHI.US,D,20070719,000000,4.43671,4.43999,4.3825,4.42295,179624.64895765,0
+EHI.US,D,20070720,000000,4.41284,4.42941,4.37211,4.37568,222613.05900465,0
+EHI.US,D,20070723,000000,4.40601,4.40601,4.34842,4.36519,251374.53549407,0
+EHI.US,D,20070724,000000,4.34478,4.39243,4.24049,4.36873,492650.29795609,0
+EHI.US,D,20070725,000000,4.37912,4.39581,4.20003,4.21687,479908.00686434,0
+EHI.US,D,20070726,000000,4.04827,4.1462,3.95725,4.07522,695987.57093116,0
+EHI.US,D,20070727,000000,4.07195,4.099,3.92683,4.05491,409068.13139329,0
+EHI.US,D,20070730,000000,4.0889,4.16652,4.06184,4.13589,358955.57368643,0
+EHI.US,D,20070731,000000,4.17644,4.24049,4.13589,4.14292,249887.75685202,0
+EHI.US,D,20070801,000000,4.1462,4.16931,4.07522,4.10556,390684.19893132,0
+EHI.US,D,20070802,000000,4.1225,4.20687,4.1225,4.16293,181100.74671865,0
+EHI.US,D,20070803,000000,4.15274,4.1799,4.11932,4.15613,121528.13266646,0
+EHI.US,D,20070806,000000,4.14993,4.15613,4.10556,4.13589,250175.07255224,0
+EHI.US,D,20070807,000000,4.1225,4.16293,4.11249,4.14993,249887.75685202,0
+EHI.US,D,20070808,000000,4.1462,4.20687,4.099,4.12589,347704.33358914,0
+EHI.US,D,20070809,000000,4.10912,4.15274,4.05491,4.1225,268544.05178075,0
+EHI.US,D,20070810,000000,4.07195,4.11249,4.07195,4.099,285449.75030548,0
+EHI.US,D,20070813,000000,4.1225,4.13589,4.04827,4.09199,709620.64750243,0
+EHI.US,D,20070814,000000,4.09199,4.10556,3.97065,3.99069,428917.48073522,0
+EHI.US,D,20070815,000000,3.92683,4.11249,3.8493,3.92,1136466.0373141,0
+EHI.US,D,20070816,000000,3.91289,3.91289,3.57621,3.89285,1133796.8851399,0
+EHI.US,D,20070817,000000,4.25049,4.33139,4.00426,4.18693,957425.63254985,0
+EHI.US,D,20070820,000000,4.31125,4.31125,4.18693,4.20687,464490.15506975,0
+EHI.US,D,20070821,000000,4.20687,4.26745,4.15975,4.24402,271519.74524105,0
+EHI.US,D,20070822,000000,4.2473,4.25049,4.18346,4.21687,277737.08609983,0
+EHI.US,D,20070823,000000,4.29149,4.29149,4.23065,4.23364,180819.83954706,0
+EHI.US,D,20070824,000000,4.23364,4.26745,4.2239,4.24049,120345.75913432,0
+EHI.US,D,20070827,000000,4.2473,4.25049,4.18982,4.18982,182290.59686753,0
+EHI.US,D,20070828,000000,4.18982,4.28438,4.13954,4.19703,431287.56824005,0
+EHI.US,D,20070829,000000,4.18982,4.25714,4.18693,4.23364,131008.48268578,0
+EHI.US,D,20070830,000000,4.24402,4.24402,4.21687,4.23364,91886.551578584,0
+EHI.US,D,20070831,000000,4.27137,4.27137,4.22053,4.26079,232985.26259158,0
+EHI.US,D,20070904,000000,4.26079,4.26745,4.2473,4.26745,170138.9584978,0
+EHI.US,D,20070905,000000,4.24049,4.25714,4.21687,4.23711,148513.37863739,0
+EHI.US,D,20070906,000000,4.22707,4.28176,4.22707,4.28176,128948.14073138,0
+EHI.US,D,20070907,000000,4.2739,4.27783,4.25049,4.25049,152362.76816755,0
+EHI.US,D,20070910,000000,4.28176,4.28438,4.23711,4.28176,113223.74765066,0
+EHI.US,D,20070911,000000,4.28176,4.30116,4.25714,4.29768,208981.05052152,0
+EHI.US,D,20070912,000000,4.30116,4.3825,4.28438,4.29487,203938.60657814,0
+EHI.US,D,20070913,000000,4.30435,4.31847,4.28438,4.29487,137538.7733593,0
+EHI.US,D,20070914,000000,4.28438,4.31444,4.28438,4.30116,148513.37863739,0
+EHI.US,D,20070917,000000,4.3281,4.33139,4.21687,4.21687,201268.38631584,0
+EHI.US,D,20070918,000000,4.22707,4.27137,4.20003,4.26079,245427.42092586,0
+EHI.US,D,20070919,000000,4.25049,4.25049,3.88321,4.15975,1056135.1309426,0
+EHI.US,D,20070920,000000,4.13289,4.19703,4.12589,4.14993,533257.93961721,0
+EHI.US,D,20070921,000000,4.13289,4.20687,4.13289,4.20348,480793.45190332,0
+EHI.US,D,20070924,000000,4.20687,4.24402,4.20348,4.22053,306203.77027229,0
+EHI.US,D,20070925,000000,4.22707,4.28176,4.21024,4.23065,289314.09306912,0
+EHI.US,D,20070926,000000,4.2473,4.25049,4.19292,4.20003,207779.45140346,0
+EHI.US,D,20070927,000000,4.19292,4.23711,4.18346,4.20003,310346.8840313,0
+EHI.US,D,20070928,000000,4.20348,4.24049,4.19292,4.21361,287528.24975767,0
+EHI.US,D,20071001,000000,4.21361,4.25049,4.19292,4.23065,247518.7374353,0
+EHI.US,D,20071002,000000,4.2239,4.26444,4.2239,4.24049,176366.98023762,0
+EHI.US,D,20071003,000000,4.26745,4.26745,4.23065,4.2473,285449.75030548,0
+EHI.US,D,20071004,000000,4.21361,4.22707,4.21024,4.21687,192381.89328286,0
+EHI.US,D,20071005,000000,4.22053,4.25433,4.21687,4.22707,179324.51620015,0
+EHI.US,D,20071008,000000,4.23364,4.2473,4.16931,4.17644,402241.98031472,0
+EHI.US,D,20071009,000000,4.1799,4.21687,4.1799,4.18693,276244.96701726,0
+EHI.US,D,20071010,000000,4.18982,4.21024,4.18693,4.18693,178733.86347814,0
+EHI.US,D,20071011,000000,4.19292,4.21361,4.17644,4.18346,248105.11780491,0
+EHI.US,D,20071012,000000,4.20003,4.22053,4.17343,4.18982,342071.23692376,0
+EHI.US,D,20071015,000000,4.20003,4.24402,4.19292,4.19703,329321.46921529,0
+EHI.US,D,20071016,000000,4.18693,4.20687,4.18693,4.19703,281893.01691609,0
+EHI.US,D,20071017,000000,4.18982,4.18982,4.13954,4.13954,282790.21092423,0
+EHI.US,D,20071018,000000,4.12589,4.13289,4.08524,4.08524,358379.87419787,0
+EHI.US,D,20071019,000000,4.06549,4.08215,4.0418,4.04827,282487.94199055,0
+EHI.US,D,20071022,000000,4.03141,4.0447,4.01428,4.01428,226758.30893988,0
+EHI.US,D,20071023,000000,4.0418,4.058,4.00098,4.0182,466861.31066268,0
+EHI.US,D,20071024,000000,4.03141,4.03141,4.00426,4.0182,408758.38584287,0
+EHI.US,D,20071025,000000,4.02467,4.06549,4.02128,4.06184,220232.29061877,0
+EHI.US,D,20071026,000000,4.05191,4.06849,4.0447,4.05491,241287.51143117,0
+EHI.US,D,20071029,000000,4.05191,4.06849,4.05191,4.05191,293154.93789444,0
+EHI.US,D,20071030,000000,4.05491,4.06549,4.05191,4.058,255820.98627488,0
+EHI.US,D,20071031,000000,4.05491,4.08215,4.05491,4.06184,310949.28572249,0
+EHI.US,D,20071101,000000,4.06184,4.06184,4.0418,4.0447,285449.75030548,0
+EHI.US,D,20071102,000000,4.07522,4.07522,4.03487,4.03487,281893.01691609,0
+EHI.US,D,20071105,000000,4.02128,4.0447,4.01428,4.02128,205702.02003939,0
+EHI.US,D,20071106,000000,4.0418,4.04827,4.02128,4.02467,278524.26703315,0
+EHI.US,D,20071107,000000,4.0418,4.0418,4.00098,4.00818,369724.03796029,0
+EHI.US,D,20071108,000000,4.05191,4.05191,3.96746,3.97065,253892.01915738,0
+EHI.US,D,20071109,000000,3.88648,4.00098,3.88648,3.97065,355451.17661417,0
+EHI.US,D,20071112,000000,3.93685,3.96746,3.92992,3.92992,916974.99984014,0
+EHI.US,D,20071113,000000,3.91289,4.01099,3.91289,3.98751,404040.64068342,0
+EHI.US,D,20071114,000000,4.04827,4.04827,3.964,3.98467,342393.79953146,0
+EHI.US,D,20071115,000000,4.00818,4.01099,3.93685,3.96073,409493.23045906,0
+EHI.US,D,20071116,000000,3.92683,3.95725,3.91289,3.94659,291091.39167571,0
+EHI.US,D,20071119,000000,3.91289,3.94659,3.86598,3.89686,772020.49076836,0
+EHI.US,D,20071120,000000,3.81851,3.88321,3.7848,3.83226,371079.44176544,0
+EHI.US,D,20071121,000000,3.7684,3.83592,3.7684,3.83592,281898.35735662,0
+EHI.US,D,20071123,000000,3.89013,3.89013,3.81578,3.82899,105527.10476658,0
+EHI.US,D,20071126,000000,3.86953,3.89686,3.80539,3.87636,308290.81442932,0
+EHI.US,D,20071127,000000,3.86598,3.92365,3.86598,3.88648,396904.74405441,0
+EHI.US,D,20071128,000000,3.88321,3.94659,3.88321,3.89285,240389.24933492,0
+EHI.US,D,20071129,000000,3.92683,3.92683,3.87636,3.89285,547538.27758007,0
+EHI.US,D,20071130,000000,3.92,3.94659,3.91289,3.92992,235952.41134707,0
+EHI.US,D,20071203,000000,3.94659,3.98467,3.94011,3.94659,303235.55342871,0
+EHI.US,D,20071204,000000,3.95725,3.98751,3.94011,3.94011,165705.32477426,0
+EHI.US,D,20071205,000000,3.94433,3.96746,3.94011,3.95398,287385.12595161,0
+EHI.US,D,20071206,000000,3.964,3.97748,3.89686,3.92683,397800.86997445,0
+EHI.US,D,20071207,000000,3.92683,3.95725,3.91035,3.91035,288419.0352372,0
+EHI.US,D,20071210,000000,3.92365,3.96073,3.91289,3.91289,512501.78347422,0
+EHI.US,D,20071211,000000,3.91289,3.95061,3.88648,3.91289,566446.64130155,0
+EHI.US,D,20071212,000000,3.93385,3.96073,3.89013,3.90305,510437.16916741,0
+EHI.US,D,20071213,000000,3.92365,3.94659,3.90305,3.94433,338205.82607204,0
+EHI.US,D,20071214,000000,3.94433,3.98467,3.94433,3.964,237726.50568934,0
+EHI.US,D,20071217,000000,3.964,3.98065,3.94011,3.94011,267381.97192258,0
+EHI.US,D,20071218,000000,3.95061,3.97411,3.91289,3.91289,327241.90167499,0
+EHI.US,D,20071219,000000,3.89686,3.93685,3.89686,3.92683,390379.79382143,0
+EHI.US,D,20071220,000000,3.93385,3.95398,3.87636,3.89013,624259.04615682,0
+EHI.US,D,20071221,000000,3.91035,3.92365,3.85288,3.86953,485530.42264866,0
+EHI.US,D,20071224,000000,3.87318,3.92992,3.87318,3.90305,254030.87061101,0
+EHI.US,D,20071226,000000,4.02785,4.02785,3.87963,3.90652,472909.89360087,0
+EHI.US,D,20071227,000000,3.90652,3.92683,3.90305,3.91662,438398.89884263,0
+EHI.US,D,20071228,000000,3.91289,3.94659,3.89686,3.91289,562440.24281999,0
+EHI.US,D,20071231,000000,3.91662,3.94659,3.91662,3.94659,613696.72288722,0
+EHI.US,D,20080102,000000,3.95398,3.98751,3.92992,3.98751,351853.85587678,0
+EHI.US,D,20080103,000000,3.964,4.02128,3.95398,4.02128,229138.00923764,0
+EHI.US,D,20080104,000000,4.00098,4.00098,3.93385,3.98065,210275.57330468,0
+EHI.US,D,20080107,000000,3.97411,3.99453,3.94433,3.97411,592246.30947603,0
+EHI.US,D,20080108,000000,3.94659,3.98065,3.94011,3.98065,219083.02781789,0
+EHI.US,D,20080109,000000,3.94433,4.01428,3.93685,4.01428,262031.91860502,0
+EHI.US,D,20080110,000000,3.95398,4.01428,3.90305,4.01428,181697.80796929,0
+EHI.US,D,20080111,000000,4.058,4.058,4.00426,4.0418,192983.22688593,0
+EHI.US,D,20080114,000000,4.0418,4.08215,4.0418,4.07195,243354.26191419,0
+EHI.US,D,20080115,000000,4.08215,4.08215,4.05491,4.07522,178805.42538116,0
+EHI.US,D,20080116,000000,4.0447,4.08215,4.03141,4.07841,202447.55558368,0
+EHI.US,D,20080117,000000,4.08524,4.0889,4.00426,4.01099,231652.28863664,0
+EHI.US,D,20080118,000000,4.02467,4.0447,3.84584,3.90652,413614.98245596,0
+EHI.US,D,20080122,000000,3.54194,3.86299,3.54194,3.86299,463869.59588078,0
+EHI.US,D,20080123,000000,3.87963,3.97411,3.83226,3.90652,536736.70257497,0
+EHI.US,D,20080124,000000,3.89686,3.98065,3.89686,3.964,281282.07052008,0
+EHI.US,D,20080125,000000,4.0182,4.02128,3.964,3.98751,345623.69796075,0
+EHI.US,D,20080128,000000,4.02785,4.03487,3.96073,4.03487,289058.82001205,0
+EHI.US,D,20080129,000000,4.07195,4.08215,4.03141,4.03842,258364.10405271,0
+EHI.US,D,20080130,000000,4.06184,4.08524,4.0182,4.07522,202447.55558368,0
+EHI.US,D,20080131,000000,4.04827,4.09199,4.0447,4.08215,213418.95659746,0
+EHI.US,D,20080201,000000,4.08215,4.099,4.06184,4.08524,187825.42942726,0
+EHI.US,D,20080204,000000,4.08524,4.099,4.08215,4.099,112822.14652321,0
+EHI.US,D,20080205,000000,4.05491,4.099,4.00426,4.00818,240096.59319417,0
+EHI.US,D,20080206,000000,3.99453,4.0447,3.964,3.98751,136264.54425012,0
+EHI.US,D,20080207,000000,3.97748,4.0447,3.96746,3.97748,305607.77710974,0
+EHI.US,D,20080208,000000,3.98065,4.00098,3.94659,3.964,181285.5259608,0
+EHI.US,D,20080211,000000,3.9977,3.9977,3.92992,3.94011,225706.24215651,0
+EHI.US,D,20080212,000000,3.95398,3.9977,3.93685,3.94011,245427.42092586,0
+EHI.US,D,20080213,000000,3.94011,3.98065,3.93385,3.94659,261140.0650374,0
+EHI.US,D,20080214,000000,3.92992,3.92992,3.83226,3.83226,258769.97753258,0
+EHI.US,D,20080215,000000,3.80539,3.80877,3.75156,3.792,324865.40564153,0
+EHI.US,D,20080219,000000,3.77871,3.8493,3.77871,3.8493,265678.37139523,0
+EHI.US,D,20080220,000000,3.80539,3.82262,3.74445,3.78882,317105.74555925,0
+EHI.US,D,20080221,000000,3.79528,3.81232,3.75156,3.81232,173079.40505066,0
+EHI.US,D,20080222,000000,3.84584,3.87963,3.80194,3.81232,212506.80935586,0
+EHI.US,D,20080225,000000,3.81851,3.84283,3.80539,3.82563,250031.9487462,0
+EHI.US,D,20080226,000000,3.81232,3.92992,3.81232,3.92992,361331.00163178,0
+EHI.US,D,20080227,000000,3.92992,3.95725,3.92,3.95725,244852.7895254,0
+EHI.US,D,20080228,000000,3.95398,3.95398,3.90305,3.93385,170765.92621539,0
+EHI.US,D,20080229,000000,3.90652,3.90652,3.85288,3.86299,152065.83967437,0
+EHI.US,D,20080303,000000,3.85961,3.89285,3.8493,3.85961,140496.30932182,0
+EHI.US,D,20080304,000000,3.68696,3.83592,3.68696,3.81851,185259.88179922,0
+EHI.US,D,20080305,000000,3.81851,3.81851,3.79528,3.81232,90404.045288949,0
+EHI.US,D,20080306,000000,3.81851,3.82899,3.71815,3.73135,258920.57795538,0
+EHI.US,D,20080307,000000,3.67732,3.71064,3.6467,3.70418,287173.64450685,0
+EHI.US,D,20080310,000000,3.69746,3.69746,3.6334,3.64361,265603.60522787,0
+EHI.US,D,20080311,000000,3.6598,3.69437,3.6334,3.69437,321902.52923849,0
+EHI.US,D,20080312,000000,3.6598,3.69051,3.6598,3.66702,198301.23756035,0
+EHI.US,D,20080313,000000,3.6334,3.69437,3.63014,3.69437,270327.75891596,0
+EHI.US,D,20080314,000000,3.81232,3.81232,3.6598,3.68696,125670.17833737,0
+EHI.US,D,20080317,000000,3.657,3.6598,3.59643,3.62657,286644.9408949,0
+EHI.US,D,20080318,000000,3.6598,3.6598,3.60298,3.64361,266837.24698907,0
+EHI.US,D,20080319,000000,3.63014,3.6704,3.63014,3.66393,336429.59555356,0
+EHI.US,D,20080320,000000,3.64361,3.657,3.60607,3.65382,279817.72172823,0
+EHI.US,D,20080324,000000,3.65382,3.71421,3.65382,3.69437,276346.43538722,0
+EHI.US,D,20080325,000000,3.70418,3.71064,3.67732,3.70785,292257.74388629,0
+EHI.US,D,20080326,000000,3.69437,3.73425,3.68696,3.72423,311528.18947534,0
+EHI.US,D,20080327,000000,3.72787,3.74801,3.72095,3.72095,172518.65879557,0
+EHI.US,D,20080328,000000,3.72095,3.73425,3.68406,3.69051,164517.61080158,0
+EHI.US,D,20080331,000000,3.69746,3.75156,3.69437,3.71815,154724.31096752,0
+EHI.US,D,20080401,000000,3.73817,3.76503,3.71421,3.76503,241882.43650562,0
+EHI.US,D,20080402,000000,3.75475,3.77506,3.73135,3.77506,335845.35136018,0
+EHI.US,D,20080403,000000,3.7585,3.80877,3.75475,3.80877,326354.3204598,0
+EHI.US,D,20080404,000000,3.81232,3.81232,3.7614,3.7818,184526.10527115,0
+EHI.US,D,20080407,000000,3.80539,3.85961,3.80194,3.85567,355361.45721336,0
+EHI.US,D,20080408,000000,3.85567,3.85961,3.83226,3.85567,130775.6394789,0
+EHI.US,D,20080409,000000,3.85567,3.86299,3.80539,3.81851,120727.06658776,0
+EHI.US,D,20080410,000000,3.81851,3.83226,3.81851,3.82262,126116.63916522,0
+EHI.US,D,20080411,000000,3.792,3.82262,3.7684,3.82262,353342.77069505,0
+EHI.US,D,20080414,000000,3.81232,3.84584,3.80194,3.83872,351537.70179773,0
+EHI.US,D,20080415,000000,3.83226,3.83226,3.79528,3.82563,245815.13690793,0
+EHI.US,D,20080416,000000,3.81232,3.82262,3.7585,3.792,354881.88565424,0
+EHI.US,D,20080417,000000,3.7714,3.82563,3.7684,3.82262,438293.15812025,0
+EHI.US,D,20080418,000000,3.81851,3.87318,3.79528,3.86598,454749.19155282,0
+EHI.US,D,20080421,000000,3.85567,3.89686,3.84584,3.87963,127655.75412442,0
+EHI.US,D,20080422,000000,3.86598,3.91289,3.86299,3.91289,325159.12987039,0
+EHI.US,D,20080423,000000,3.91035,3.92365,3.88648,3.91289,267959.80758736,0
+EHI.US,D,20080424,000000,3.91289,3.91289,3.88648,3.89986,273935.76053439,0
+EHI.US,D,20080425,000000,3.90652,3.92992,3.90305,3.91289,209146.60417776,0
+EHI.US,D,20080428,000000,3.92992,3.964,3.92992,3.96073,153420.17539141,0
+EHI.US,D,20080429,000000,3.96746,3.97065,3.94433,3.97065,107330.03748768,0
+EHI.US,D,20080430,000000,3.97065,3.97748,3.92365,3.964,205663.56886761,0
+EHI.US,D,20080501,000000,3.97411,4.0182,3.97411,3.98751,245490.43812403,0
+EHI.US,D,20080502,000000,3.98065,4.03141,3.98065,3.99453,454690.44670705,0
+EHI.US,D,20080505,000000,3.99453,4.03487,3.98467,4.03487,249947.5697859,0
+EHI.US,D,20080506,000000,4.02785,4.0889,3.99453,4.0182,579406.82236671,0
+EHI.US,D,20080507,000000,4.0182,4.0182,3.98467,3.98751,223465.39331239,0
+EHI.US,D,20080508,000000,3.99069,4.01428,3.964,4.00818,270128.02644036,0
+EHI.US,D,20080509,000000,3.98467,4.00426,3.97411,4.00098,292863.34984177,0
+EHI.US,D,20080512,000000,3.99453,4.02128,3.99069,4.0182,340428.51741841,0
+EHI.US,D,20080513,000000,4.01428,4.03842,4.00426,4.03842,176682.06622856,0
+EHI.US,D,20080514,000000,4.03487,4.07522,4.03487,4.06849,131297.93456221,0
+EHI.US,D,20080515,000000,4.06184,4.11249,4.05191,4.10912,211751.67106568,0
+EHI.US,D,20080516,000000,4.10237,4.13589,4.08524,4.12589,204048.61965295,0
+EHI.US,D,20080519,000000,4.12589,4.1462,4.10912,4.14292,282877.79414883,0
+EHI.US,D,20080520,000000,4.13289,4.16293,4.12589,4.13589,417123.65188063,0
+EHI.US,D,20080521,000000,4.12589,4.12589,4.05491,4.06549,191317.00944226,0
+EHI.US,D,20080522,000000,4.08215,4.08215,4.04827,4.06549,175938.67690753,0
+EHI.US,D,20080523,000000,4.06184,4.06549,4.03842,4.03842,130826.90770794,0
+EHI.US,D,20080527,000000,4.0418,4.08215,4.0418,4.058,452995.39088454,0
+EHI.US,D,20080528,000000,4.06549,4.099,4.04827,4.06849,344786.3168865,0
+EHI.US,D,20080529,000000,4.058,4.0889,4.05491,4.06849,162176.36167558,0
+EHI.US,D,20080530,000000,4.08215,4.099,4.07841,4.0889,261199.87797128,0
+EHI.US,D,20080602,000000,4.0889,4.10237,4.08215,4.099,189018.48384045,0
+EHI.US,D,20080603,000000,4.09527,4.09527,4.06549,4.07195,106248.06423741,0
+EHI.US,D,20080604,000000,4.058,4.06549,4.04827,4.058,218874.75063741,0
+EHI.US,D,20080605,000000,4.06849,4.06849,4.03487,4.0418,201263.0458753,0
+EHI.US,D,20080606,000000,4.03487,4.099,4.0182,4.02785,183173.9057303,0
+EHI.US,D,20080609,000000,4.03141,4.04827,4.02467,4.0447,116048.8406882,0
+EHI.US,D,20080610,000000,4.0182,4.0418,4.01428,4.02128,183232.65057607,0
+EHI.US,D,20080611,000000,4.01099,4.0182,3.99069,3.9977,250924.8704019,0
+EHI.US,D,20080612,000000,3.98065,3.98065,3.93385,3.95061,216925.48984593,0
+EHI.US,D,20080613,000000,3.93385,3.94011,3.89686,3.94011,256826.05718161,0
+EHI.US,D,20080616,000000,3.92992,3.98065,3.92683,3.98065,152391.60654638,0
+EHI.US,D,20080617,000000,3.97748,4.02467,3.97748,4.00098,345185.78183774,0
+EHI.US,D,20080618,000000,3.94659,3.98751,3.94659,3.97065,470204.42643108,0
+EHI.US,D,20080619,000000,3.95398,3.97411,3.93685,3.94433,418266.5061529,0
+EHI.US,D,20080620,000000,3.91289,3.95398,3.91035,3.92683,348407.13556218,0
+EHI.US,D,20080623,000000,3.964,3.964,3.91035,3.91289,269914.40881937,0
+EHI.US,D,20080624,000000,3.91289,3.92,3.7614,3.86953,725848.11008055,0
+EHI.US,D,20080625,000000,3.85567,3.91035,3.83872,3.83872,392006.49200522,0
+EHI.US,D,20080626,000000,3.79528,3.81578,3.78882,3.80877,275180.08317664,0
+EHI.US,D,20080627,000000,3.7714,3.77871,3.73817,3.74445,306171.72762915,0
+EHI.US,D,20080630,000000,3.7614,3.7614,3.72787,3.73425,293591.78592933,0
+EHI.US,D,20080701,000000,3.71421,3.73817,3.69746,3.72423,261288.52928399,0
+EHI.US,D,20080702,000000,3.71815,3.72095,3.69437,3.70418,183627.8431749,0
+EHI.US,D,20080703,000000,3.66702,3.67732,3.65035,3.6598,273220.1415041,0
+EHI.US,D,20080707,000000,3.65382,3.657,3.62657,3.6334,374562.47707559,0
+EHI.US,D,20080708,000000,3.59971,3.61319,3.56563,3.59971,392961.36277102,0
+EHI.US,D,20080709,000000,3.59971,3.63014,3.58594,3.61975,195486.82540388,0
+EHI.US,D,20080710,000000,3.61319,3.6598,3.61319,3.6467,146769.19076206,0
+EHI.US,D,20080711,000000,3.60963,3.65382,3.60963,3.64033,164582.76417598,0
+EHI.US,D,20080714,000000,3.64033,3.6598,3.59971,3.62657,305508.44491599,0
+EHI.US,D,20080715,000000,3.58987,3.62657,3.45776,3.59643,485672.47836661,0
+EHI.US,D,20080716,000000,3.56261,3.60963,3.51216,3.60298,269260.73889915,0
+EHI.US,D,20080717,000000,3.59971,3.61319,3.52547,3.59971,205459.56403957,0
+EHI.US,D,20080718,000000,3.58594,3.63659,3.55551,3.63659,196809.11847778,0
+EHI.US,D,20080721,000000,3.66702,3.69437,3.61656,3.657,332326.00105443,0
+EHI.US,D,20080722,000000,3.64033,3.70418,3.6334,3.69746,319655.27186572,0
+EHI.US,D,20080723,000000,3.69437,3.73135,3.58594,3.6334,325389.83690106,0
+EHI.US,D,20080724,000000,3.63014,3.63014,3.53886,3.53886,216600.79106203,0
+EHI.US,D,20080725,000000,3.56261,3.59971,3.56261,3.5792,221726.54587757,0
+EHI.US,D,20080728,000000,3.59277,3.60298,3.56927,3.57292,221814.12910216,0
+EHI.US,D,20080729,000000,3.56261,3.60298,3.56261,3.5792,207922.57520952,0
+EHI.US,D,20080730,000000,3.58987,3.59971,3.56927,3.57292,166263.93485313,0
+EHI.US,D,20080731,000000,3.56563,3.58987,3.55963,3.56927,202945.28464058,0
+EHI.US,D,20080801,000000,3.55242,3.64361,3.55242,3.64361,227680.06897444,0
+EHI.US,D,20080804,000000,3.64361,3.64361,3.59643,3.60963,101094.53913115,0
+EHI.US,D,20080805,000000,3.59277,3.60298,3.56261,3.56563,279062.58343805,0
+EHI.US,D,20080806,000000,3.57292,3.57621,3.51497,3.53586,378134.16369845,0
+EHI.US,D,20080807,000000,3.53586,3.54934,3.51881,3.54194,191029.69374202,0
+EHI.US,D,20080808,000000,3.54194,3.59971,3.54194,3.58987,230817.04373858,0
+EHI.US,D,20080811,000000,3.58594,3.60298,3.58594,3.58594,110908.13263919,0
+EHI.US,D,20080812,000000,3.57621,3.58987,3.55963,3.55963,109602.92897497,0
+EHI.US,D,20080813,000000,3.55963,3.56927,3.54567,3.55242,159952.60224113,0
+EHI.US,D,20080814,000000,3.54934,3.59277,3.54934,3.58594,143847.96979507,0
+EHI.US,D,20080815,000000,3.58987,3.59643,3.56261,3.56261,96922.586993305,0
+EHI.US,D,20080818,000000,3.56261,3.58594,3.54567,3.55242,237242.66177782,0
+EHI.US,D,20080819,000000,3.54194,3.56927,3.54194,3.56563,181178.7171503,0
+EHI.US,D,20080820,000000,3.52547,3.53586,3.51497,3.51881,76149.34144062,0
+EHI.US,D,20080821,000000,3.51497,3.55242,3.49504,3.5087,205728.722242,0
+EHI.US,D,20080822,000000,3.5087,3.52246,3.49504,3.50513,140467.47094299,0
+EHI.US,D,20080825,000000,3.5015,3.53202,3.5015,3.52246,175765.64663455,0
+EHI.US,D,20080826,000000,3.53202,3.57292,3.52547,3.54934,214640.8493895,0
+EHI.US,D,20080827,000000,3.54567,3.56927,3.53586,3.53586,188222.75820229,0
+EHI.US,D,20080828,000000,3.53586,3.54934,3.51497,3.52547,128935.32367411,0
+EHI.US,D,20080829,000000,3.52547,3.54567,3.51497,3.52547,178781.92744286,0
+EHI.US,D,20080902,000000,3.54567,3.56927,3.53586,3.56261,200846.4915144,0
+EHI.US,D,20080903,000000,3.54194,3.57621,3.54194,3.57621,86900.716304795,0
+EHI.US,D,20080904,000000,3.55963,3.55963,3.53586,3.53586,185501.26971093,0
+EHI.US,D,20080905,000000,3.52547,3.53202,3.5015,3.53202,180373.3787192,0
+EHI.US,D,20080908,000000,3.56927,3.59277,3.51216,3.54934,221569.53692615,0
+EHI.US,D,20080909,000000,3.62657,3.62657,3.54567,3.54567,322816.81265629,0
+EHI.US,D,20080910,000000,3.54934,3.55551,3.51497,3.51497,189809.93712619,0
+EHI.US,D,20080911,000000,3.50513,3.55242,3.5015,3.51881,169956.31543185,0
+EHI.US,D,20080912,000000,3.51881,3.52246,3.47836,3.5015,147527.53331654,0
+EHI.US,D,20080915,000000,3.44419,3.45459,3.35329,3.36001,439077.13478925,0
+EHI.US,D,20080916,000000,3.32978,3.32978,3.04676,3.09,775503.52607852,0
+EHI.US,D,20080917,000000,3.03607,3.03963,2.73937,2.7627,1333229.2280033,0
+EHI.US,D,20080918,000000,2.76989,2.82701,2.65465,2.73593,935229.69364139,0
+EHI.US,D,20080919,000000,2.96548,3.17109,2.96548,3.12437,404097.24935298,0
+EHI.US,D,20080922,000000,3.17109,3.1813,3.10369,3.11425,217474.48713187,0
+EHI.US,D,20080923,000000,3.05687,3.15423,3.04975,3.09347,463898.43425961,0
+EHI.US,D,20080924,000000,3.08,3.09347,3.06006,3.07006,164619.07917156,0
+EHI.US,D,20080925,000000,3.04676,3.05687,3.01952,3.04975,765115.30117001,0
+EHI.US,D,20080926,000000,2.96866,3.00903,2.87449,2.97204,695232.43264098,0
+EHI.US,D,20080929,000000,2.93872,2.93872,2.73265,2.7566,921301.82475318,0
+EHI.US,D,20080930,000000,2.80341,2.83713,2.78348,2.82346,709088.73962618,0
+EHI.US,D,20081001,000000,2.79331,2.97897,2.78638,2.97897,433318.0037275,0
+EHI.US,D,20081002,000000,2.97897,2.98178,2.86746,2.94534,246756.12252838,0
+EHI.US,D,20081003,000000,2.90454,2.96866,2.89461,2.89461,209782.1166002,0
+EHI.US,D,20081006,000000,2.86746,2.86746,2.5744,2.63152,680433.00385915,0
+EHI.US,D,20081007,000000,2.53377,2.66513,2.43594,2.46937,560717.41670674,0
+EHI.US,D,20081008,000000,2.41881,2.41881,2.11518,2.25355,873277.37929144,0
+EHI.US,D,20081009,000000,2.2604,2.32116,2.11518,2.13578,591851.11687719,0
+EHI.US,D,20081010,000000,1.9535,2.01782,1.74423,2.01406,1327056.7468449,0
+EHI.US,D,20081013,000000,2.07445,2.3953,2.06116,2.39177,671897.91181269,0
+EHI.US,D,20081014,000000,2.47639,2.7158,2.47639,2.62132,633836.59219368,0
+EHI.US,D,20081015,000000,2.44914,2.56429,2.22679,2.46272,334511.30931711,0
+EHI.US,D,20081016,000000,2.46937,2.47639,2.3953,2.46609,182237.19246228,0
+EHI.US,D,20081017,000000,2.45943,2.59408,2.43594,2.56429,295859.3369761,0
+EHI.US,D,20081020,000000,2.64098,2.7566,2.60109,2.73593,329194.36673081,0
+EHI.US,D,20081021,000000,2.70877,2.72562,2.65167,2.69892,271731.22668585,0
+EHI.US,D,20081022,000000,2.58444,2.61159,2.53377,2.53377,195772.0049279,0
+EHI.US,D,20081023,000000,2.53696,2.58781,2.43594,2.50017,386028.40288195,0
+EHI.US,D,20081024,000000,2.38155,2.45571,2.27715,2.3953,325249.9173593,0
+EHI.US,D,20081027,000000,2.29428,2.36826,2.26713,2.31068,178418.77748718,0
+EHI.US,D,20081028,000000,2.33492,2.41244,2.31768,2.33783,536845.64756168,0
+EHI.US,D,20081029,000000,2.33099,2.43594,2.32789,2.40186,182967.76472605,0
+EHI.US,D,20081030,000000,2.41526,2.50635,2.41244,2.45571,148913.91167674,0
+EHI.US,D,20081031,000000,2.3953,2.4865,2.37836,2.44595,266749.66376447,0
+EHI.US,D,20081103,000000,2.55372,2.65867,2.4527,2.61768,903381.44252876,0
+EHI.US,D,20081104,000000,2.67862,2.74622,2.65167,2.69892,650037.35256918,0
+EHI.US,D,20081105,000000,2.6819,2.7627,2.6819,2.6819,624857.17549559,0
+EHI.US,D,20081106,000000,2.70877,2.75286,2.64866,2.69528,419219.2407425,0
+EHI.US,D,20081107,000000,2.74622,2.74622,2.65867,2.66205,239860.54572299,0
+EHI.US,D,20081110,000000,2.67862,2.67862,2.56429,2.65465,325254.18971173,0
+EHI.US,D,20081111,000000,2.57723,2.62789,2.53003,2.54727,207999.47755308,0
+EHI.US,D,20081112,000000,2.49006,2.53003,2.44914,2.45571,323558.06580111,0
+EHI.US,D,20081113,000000,2.42573,2.50335,2.30103,2.47283,281450.82844066,0
+EHI.US,D,20081114,000000,2.41244,2.46272,2.36132,2.39177,143164.39340792,0
+EHI.US,D,20081117,000000,2.36132,2.41526,2.27341,2.30768,207193.07103386,0
+EHI.US,D,20081118,000000,2.25027,2.31068,2.21985,2.24335,242013.81134252,0
+EHI.US,D,20081119,000000,2.16574,2.16922,1.97998,2.07445,716836.65073931,0
+EHI.US,D,20081120,000000,1.98382,2.00057,1.83187,1.83187,707232.40249982,0
+EHI.US,D,20081121,000000,1.78825,1.80508,1.71718,1.77823,524659.83037258,0
+EHI.US,D,20081124,000000,1.80153,1.97033,1.79826,1.9432,331709.7142179,0
+EHI.US,D,20081125,000000,1.93992,2.20937,1.93644,2.19617,314565.83204576,0
+EHI.US,D,20081126,000000,2.13888,2.32116,2.12558,2.29728,416678.25914088,0
+EHI.US,D,20081128,000000,2.31768,2.31768,2.17266,2.19972,191441.97575053,0
+EHI.US,D,20081201,000000,2.17266,2.1899,2.05105,2.09177,203501.75854324,0
+EHI.US,D,20081202,000000,2.05807,2.16265,1.90602,2.09525,397853.20629159,0
+EHI.US,D,20081203,000000,2.02052,2.09177,1.99385,2.0648,517724.73430731,0
+EHI.US,D,20081204,000000,1.99721,2.10862,1.95668,2.00385,379651.91689556,0
+EHI.US,D,20081205,000000,1.95668,2.02763,1.93992,2.02408,323222.68613617,0
+EHI.US,D,20081208,000000,2.01406,2.06838,2.00057,2.03794,467224.46061836,0
+EHI.US,D,20081209,000000,1.92324,1.98382,1.87897,1.95994,391453.22236686,0
+EHI.US,D,20081210,000000,1.95994,2.05807,1.9432,2.04122,241689.11255862,0
+EHI.US,D,20081211,000000,2.01782,2.07146,2.00761,2.05105,185944.52627449,0
+EHI.US,D,20081212,000000,1.93992,2.02408,1.93992,2.00385,270639.6406426,0
+EHI.US,D,20081215,000000,2.03081,2.03081,1.8756,1.89571,279212.11577274,0
+EHI.US,D,20081216,000000,1.90959,2.06116,1.88916,2.05807,479434.84383384,0
+EHI.US,D,20081217,000000,2.00761,2.14224,1.93992,2.12183,337295.81500667,0
+EHI.US,D,20081218,000000,2.10862,2.24674,2.10507,2.19617,279312.51605459,0
+EHI.US,D,20081219,000000,2.19972,2.27715,2.19617,2.22294,350517.67765751,0
+EHI.US,D,20081222,000000,2.21694,2.30768,2.19972,2.28698,302345.8360373,0
+EHI.US,D,20081223,000000,2.28389,2.41526,2.24055,2.41244,444011.70183401,0
+EHI.US,D,20081224,000000,2.39877,2.43903,2.36826,2.37499,86968.005855404,0
+EHI.US,D,20081226,000000,2.36488,2.42229,2.36132,2.40496,225380.47528452,0
+EHI.US,D,20081229,000000,2.40496,2.4423,2.31068,2.38155,370089.32409217,0
+EHI.US,D,20081230,000000,2.34466,2.4865,2.34466,2.44595,528921.50191123,0
+EHI.US,D,20081231,000000,2.42229,2.51337,2.42229,2.4527,291526.10353441,0
+EHI.US,D,20090102,000000,2.42883,2.5909,2.42883,2.57066,200923.39385795,0
+EHI.US,D,20090105,000000,2.53003,2.74324,2.51001,2.74324,370432.18037384,0
+EHI.US,D,20090106,000000,2.70877,2.77298,2.66205,2.70577,411780.00709169,0
+EHI.US,D,20090107,000000,2.68526,2.71241,2.65465,2.67862,217707.33033873,0
+EHI.US,D,20090108,000000,2.65465,2.70877,2.5744,2.69239,204588.00414594,0
+EHI.US,D,20090109,000000,2.64866,2.72562,2.60109,2.68882,175115.18097865,0
+EHI.US,D,20090112,000000,2.68882,2.69892,2.61159,2.67862,271888.23563726,0
+EHI.US,D,20090113,000000,2.66513,2.69239,2.66513,2.67862,87921.808533104,0
+EHI.US,D,20090114,000000,2.65465,2.65465,2.53003,2.55718,302987.75698837,0
+EHI.US,D,20090115,000000,2.54342,2.54342,2.47957,2.53696,350447.18384259,0
+EHI.US,D,20090116,000000,2.53377,2.64098,2.51001,2.60428,241489.380083,0
+EHI.US,D,20090120,000000,2.59771,2.60755,2.4527,2.4527,219886.23007278,0
+EHI.US,D,20090121,000000,2.4423,2.52685,2.4423,2.52685,178311.96867669,0
+EHI.US,D,20090122,000000,2.50635,2.51337,2.45943,2.47283,237783.11435892,0
+EHI.US,D,20090123,000000,2.44595,2.50635,2.41526,2.49006,152434.33007057,0
+EHI.US,D,20090126,000000,2.49006,2.51637,2.47957,2.49296,259696.00991954,0
+EHI.US,D,20090127,000000,2.54042,2.56429,2.49296,2.53003,468689.87749831,0
+EHI.US,D,20090128,000000,2.54727,2.60755,2.53377,2.56429,410335.95197384,0
+EHI.US,D,20090129,000000,2.57066,2.58078,2.53696,2.56429,324858.99711291,0
+EHI.US,D,20090130,000000,2.60109,2.60109,2.54042,2.56429,278327.73882186,0
+EHI.US,D,20090202,000000,2.55036,2.60428,2.50635,2.60109,337289.40647803,0
+EHI.US,D,20090203,000000,2.61768,2.62789,2.56429,2.60109,212938.31695023,0
+EHI.US,D,20090204,000000,2.59771,2.65167,2.57066,2.63152,353289.36628979,0
+EHI.US,D,20090205,000000,2.57066,2.62497,2.55718,2.60428,298132.22846338,0
+EHI.US,D,20090206,000000,2.58078,2.64866,2.57723,2.60109,249693.36481692,0
+EHI.US,D,20090209,000000,2.59771,2.64509,2.56076,2.63152,469604.16091612,0
+EHI.US,D,20090210,000000,2.59408,2.62497,2.59408,2.60755,273801.18143318,0
+EHI.US,D,20090211,000000,2.60755,2.60755,2.55718,2.57066,464110.98379249,0
+EHI.US,D,20090212,000000,2.55036,2.57723,2.54042,2.55718,292235.31403607,0
+EHI.US,D,20090213,000000,2.54727,2.56429,2.54727,2.54727,162181.70211611,0
+EHI.US,D,20090217,000000,2.46272,2.46937,2.44595,2.44595,437253.90839415,0
+EHI.US,D,20090218,000000,2.40496,2.40908,2.30768,2.36132,358309.38038294,0
+EHI.US,D,20090219,000000,2.3719,2.43903,2.31768,2.32116,423693.46181403,0
+EHI.US,D,20090220,000000,2.29428,2.29728,2.16265,2.1927,789873.58344217,0
+EHI.US,D,20090223,000000,2.19617,2.21694,2.09177,2.10507,701558.71848646,0
+EHI.US,D,20090224,000000,2.16922,2.2366,2.09177,2.2366,468339.5445999,0
+EHI.US,D,20090225,000000,2.20646,2.25703,2.16574,2.24055,248124.3433908,0
+EHI.US,D,20090226,000000,2.27715,2.31068,2.19972,2.24674,608640.39379851,0
+EHI.US,D,20090227,000000,2.25027,2.25027,2.10507,2.159,521103.09698318,0
+EHI.US,D,20090302,000000,2.07445,2.07445,1.99047,2.02052,706911.97606834,0
+EHI.US,D,20090303,000000,2.00761,2.02408,1.93644,1.97998,831333.55941103,0
+EHI.US,D,20090304,000000,1.9872,2.04122,1.9872,2.00761,442816.51124461,0
+EHI.US,D,20090305,000000,1.97382,1.97382,1.85911,1.90959,611867.08796349,0
+EHI.US,D,20090306,000000,1.92324,1.97033,1.83533,1.87251,626813.9129038,0
+EHI.US,D,20090309,000000,1.84565,1.87251,1.78459,1.79826,987146.25215748,0
+EHI.US,D,20090310,000000,1.81474,1.90959,1.81474,1.90602,423157.28158537,0
+EHI.US,D,20090311,000000,1.91287,1.97382,1.90256,1.95994,317918.5606071,0
+EHI.US,D,20090312,000000,1.99047,2.07146,1.97033,2.0648,271174.75278316,0
+EHI.US,D,20090313,000000,2.08466,2.11892,2.07445,2.10862,502647.60261819,0
+EHI.US,D,20090316,000000,2.12558,2.17941,2.11892,2.14224,578466.90483438,0
+EHI.US,D,20090317,000000,2.15563,2.1927,2.14224,2.18268,448991.12857918,0
+EHI.US,D,20090318,000000,2.14897,2.19617,2.11892,2.19617,278353.37293637,0
+EHI.US,D,20090319,000000,2.19617,2.2366,2.1927,2.21985,446092.33746241,0
+EHI.US,D,20090320,000000,2.20646,2.22679,2.19617,2.21291,283043.3478051,0
+EHI.US,D,20090323,000000,2.23297,2.30103,2.23297,2.30103,357112.05361733,0
+EHI.US,D,20090324,000000,2.29063,2.33099,2.28389,2.32789,475721.10149302,0
+EHI.US,D,20090325,000000,2.33099,2.38858,2.33099,2.35476,301553.31466346,0
+EHI.US,D,20090326,000000,2.36132,2.39177,2.36132,2.37836,256492.81369287,0
+EHI.US,D,20090327,000000,2.37836,2.37836,2.33492,2.37499,343608.21570676,0
+EHI.US,D,20090330,000000,2.16922,2.32444,2.16265,2.28389,343129.71223575,0
+EHI.US,D,20090331,000000,2.28389,2.34841,2.28098,2.33783,197354.9114994,0
+EHI.US,D,20090401,000000,2.2705,2.33783,2.25027,2.32789,288419.0352372,0
+EHI.US,D,20090402,000000,2.33492,2.40496,2.33492,2.3953,439912.37968731,0
+EHI.US,D,20090403,000000,2.40186,2.41526,2.3719,2.38558,461834.88804091,0
+EHI.US,D,20090406,000000,2.35476,2.38155,2.23297,2.36826,332979.67097466,0
+EHI.US,D,20090407,000000,2.31768,2.37499,2.31768,2.3719,154518.16996328,0
+EHI.US,D,20090408,000000,2.36488,2.42883,2.35852,2.41526,264753.40709636,0
+EHI.US,D,20090409,000000,2.4323,2.52376,2.42883,2.49624,464416.45699051,0
+EHI.US,D,20090413,000000,2.2705,2.54342,2.2705,2.53003,314500.67867135,0
+EHI.US,D,20090414,000000,2.53696,2.53696,2.42883,2.47957,251986.54997819,0
+EHI.US,D,20090415,000000,2.4323,2.52685,2.42883,2.52376,210352.47564823,0
+EHI.US,D,20090416,000000,2.52376,2.54727,2.51337,2.51637,200452.36700369,0
+EHI.US,D,20090417,000000,2.50635,2.59771,2.50635,2.56712,353523.27758478,0
+EHI.US,D,20090420,000000,2.66832,2.66832,2.50017,2.51337,269600.39091651,0
+EHI.US,D,20090421,000000,2.49624,2.60109,2.4865,2.59771,388935.73870357,0
+EHI.US,D,20090422,000000,2.56429,2.60109,2.54727,2.54727,279230.27327052,0
+EHI.US,D,20090423,000000,2.5744,2.57723,2.53003,2.55718,287212.09567862,0
+EHI.US,D,20090424,000000,2.59771,2.59771,2.54042,2.55718,245319.54402726,0
+EHI.US,D,20090427,000000,2.53696,2.58078,2.53377,2.55718,305192.29083692,0
+EHI.US,D,20090428,000000,2.53377,2.58444,2.53377,2.55718,373398.26104122,0
+EHI.US,D,20090429,000000,2.55718,2.60428,2.55718,2.58078,261284.25693157,0
+EHI.US,D,20090430,000000,2.5909,2.64866,2.5909,2.63152,194599.24418868,0
+EHI.US,D,20090501,000000,2.73265,2.73265,2.61449,2.66205,253443.42215331,0
+EHI.US,D,20090504,000000,2.65465,2.73265,2.65465,2.72926,244059.20006345,0
+EHI.US,D,20090505,000000,2.70221,2.73265,2.69528,2.72252,255540.07910328,0
+EHI.US,D,20090506,000000,2.72926,2.77627,2.72562,2.77627,223262.45657245,0
+EHI.US,D,20090507,000000,2.78985,2.82701,2.76644,2.79713,426981.03700099,0
+EHI.US,D,20090508,000000,2.79713,2.87449,2.78348,2.85725,315375.44282929,0
+EHI.US,D,20090511,000000,2.67526,2.82701,2.67526,2.80341,149485.33881287,0
+EHI.US,D,20090512,000000,2.79988,2.83356,2.75979,2.82055,369897.06823328,0
+EHI.US,D,20090513,000000,2.80341,2.80678,2.72926,2.73265,357022.33421652,0
+EHI.US,D,20090514,000000,2.7158,2.75979,2.69528,2.74622,209933.7851111,0
+EHI.US,D,20090515,000000,2.73593,2.7627,2.73265,2.73265,142212.72690643,0
+EHI.US,D,20090518,000000,2.74911,2.83713,2.74911,2.83713,281727.46325983,0
+EHI.US,D,20090519,000000,2.83713,2.86062,2.83356,2.84743,150881.32996601,0
+EHI.US,D,20090520,000000,2.84743,2.8978,2.84743,2.85725,174920.78894356,0
+EHI.US,D,20090521,000000,2.83713,2.89461,2.81354,2.87101,219626.68466328,0
+EHI.US,D,20090522,000000,2.88469,2.90135,2.83356,2.88797,203053.16153917,0
+EHI.US,D,20090526,000000,2.88797,2.94853,2.87101,2.93487,192847.57969661,0
+EHI.US,D,20090527,000000,2.93487,2.96548,2.90454,2.90454,379351.78413807,0
+EHI.US,D,20090528,000000,2.91774,2.93179,2.90135,2.91774,163587.30606219,0
+EHI.US,D,20090529,000000,2.97204,2.97897,2.90135,2.97897,307433.13968106,0
+EHI.US,D,20090601,000000,2.99237,3.00903,2.97204,2.98553,322399.19020726,0
+EHI.US,D,20090602,000000,2.95856,3.01952,2.9418,3.01952,239175.90124773,0
+EHI.US,D,20090603,000000,2.98926,3.02278,2.98926,3.01258,285256.42635849,0
+EHI.US,D,20090604,000000,3.01258,3.07006,3.00903,3.07006,256217.24696182,0
+EHI.US,D,20090605,000000,3.08382,3.0871,3.05284,3.06295,168346.70665773,0
+EHI.US,D,20090608,000000,2.98553,3.06679,2.98553,3.06679,162006.53566691,0
+EHI.US,D,20090609,000000,3.06295,3.08382,3.04676,3.08382,125995.94520936,0
+EHI.US,D,20090610,000000,3.0871,3.10369,3.06006,3.10369,200138.34910082,0
+EHI.US,D,20090611,000000,3.0871,3.11425,3.0255,3.08382,287596.60739639,0
+EHI.US,D,20090612,000000,3.05687,3.10002,3.05687,3.06295,176615.84476607,0
+EHI.US,D,20090615,000000,3.06295,3.07006,3.0301,3.03607,333123.86286881,0
+EHI.US,D,20090616,000000,3.03607,3.07642,3.03607,3.07642,198204.04154281,0
+EHI.US,D,20090617,000000,3.06295,3.06295,2.98178,3.01614,238623.69969748,0
+EHI.US,D,20090618,000000,2.99237,3.0255,2.99237,2.99918,119129.20678279,0
+EHI.US,D,20090619,000000,2.99918,3.06006,2.96866,2.99237,400785.1081396,0
+EHI.US,D,20090622,000000,2.98178,3.00284,2.95548,2.96866,218590.63920152,0
+EHI.US,D,20090623,000000,2.96866,3.00584,2.91503,2.95856,575523.25401721,0
+EHI.US,D,20090624,000000,2.96548,2.99918,2.96548,2.99918,355162.79282584,0
+EHI.US,D,20090625,000000,2.96866,3.01614,2.95548,3.01614,284349.61955742,0
+EHI.US,D,20090626,000000,3.00584,3.0255,2.99918,3.0255,303983.21510215,0
+EHI.US,D,20090629,000000,3.0255,3.04347,3.00284,3.04347,333679.26868339,0
+EHI.US,D,20090630,000000,3.03963,3.06679,3.00903,3.06679,256251.42578116,0
+EHI.US,D,20090701,000000,3.05687,3.12043,3.05284,3.1105,220177.81812544,0
+EHI.US,D,20090702,000000,3.06006,3.16435,3.05284,3.15133,204019.78127412,0
+EHI.US,D,20090706,000000,3.10369,3.14094,3.10002,3.13747,193378.41948476,0
+EHI.US,D,20090707,000000,3.1105,3.12746,3.09,3.09722,262170.77005866,0
+EHI.US,D,20090708,000000,3.08382,3.09347,3.04676,3.06295,258781.72650173,0
+EHI.US,D,20090709,000000,3.06295,3.07006,3.01952,3.0301,319914.81727521,0
+EHI.US,D,20090710,000000,3.02278,3.08382,2.99237,3.08382,259412.96657174,0
+EHI.US,D,20090713,000000,3.07642,3.14383,3.07642,3.13747,262802.01012866,0
+EHI.US,D,20090714,000000,3.12437,3.16435,3.12437,3.15732,241576.96330759,0
+EHI.US,D,20090715,000000,3.17109,3.17109,3.16116,3.17109,182723.17255002,0
+EHI.US,D,20090716,000000,3.17109,3.17792,3.16435,3.17455,97351.958411484,0
+EHI.US,D,20090717,000000,3.1813,3.18439,3.15423,3.16781,208127.64812566,0
+EHI.US,D,20090720,000000,3.21181,3.21855,3.19504,3.215,371997.99753565,0
+EHI.US,D,20090721,000000,3.22511,3.23204,3.21181,3.22838,201269.45440394,0
+EHI.US,D,20090722,000000,3.20131,3.20507,3.1813,3.18841,230681.39654925,0
+EHI.US,D,20090723,000000,3.17455,3.19795,3.17455,3.19795,273933.6243582,0
+EHI.US,D,20090724,000000,3.19122,3.22174,3.18439,3.21855,210457.14828252,0
+EHI.US,D,20090727,000000,3.21855,3.25189,3.20507,3.25189,341859.75547901,0
+EHI.US,D,20090728,000000,3.25516,3.27895,3.24543,3.25909,329107.85159431,0
+EHI.US,D,20090729,000000,3.2724,3.27895,3.25909,3.2724,77714.090514336,0
+EHI.US,D,20090730,000000,3.28934,3.29955,3.2823,3.28934,159377.97084068,0
+EHI.US,D,20090731,000000,3.30619,3.34336,3.30274,3.30946,246885.36118908,0
+EHI.US,D,20090803,000000,3.37031,3.37725,3.35667,3.37725,271889.30372536,0
+EHI.US,D,20090804,000000,3.37725,3.41432,3.3735,3.40393,366357.42425356,0
+EHI.US,D,20090805,000000,3.38352,3.43418,3.38052,3.41432,189491.64687094,0
+EHI.US,D,20090806,000000,3.40741,3.42414,3.33635,3.3632,323786.63665556,0
+EHI.US,D,20090807,000000,3.3735,3.40741,3.3735,3.40393,152412.96830848,0
+EHI.US,D,20090810,000000,3.37725,3.41432,3.37725,3.41432,234684.59076652,0
+EHI.US,D,20090811,000000,3.40084,3.42414,3.39363,3.41432,165509.86465106,0
+EHI.US,D,20090812,000000,3.40741,3.43764,3.3971,3.43418,136546.51950981,0
+EHI.US,D,20090813,000000,3.43764,3.45459,3.43135,3.43764,196740.76083906,0
+EHI.US,D,20090814,000000,3.43764,3.44148,3.41432,3.42414,154117.63692392,0
+EHI.US,D,20090817,000000,3.3735,3.38052,3.32314,3.33998,251414.05475396,0
+EHI.US,D,20090818,000000,3.35667,3.40084,3.35667,3.39363,189164.81191083,0
+EHI.US,D,20090819,000000,3.34336,3.36722,3.32978,3.36001,151598.01708442,0
+EHI.US,D,20090820,000000,3.34616,3.37725,3.34616,3.37725,215604.26486014,0
+EHI.US,D,20090821,000000,3.3735,3.38352,3.33635,3.36001,456124.88903198,0
+EHI.US,D,20090824,000000,3.37031,3.38052,3.35667,3.38052,203797.6189483,0
+EHI.US,D,20090825,000000,3.38699,3.40741,3.38052,3.38052,249203.11237677,0
+EHI.US,D,20090826,000000,3.38699,3.41432,3.38052,3.38052,167961.12685186,0
+EHI.US,D,20090827,000000,3.3632,3.42078,3.3632,3.42078,199391.75551549,0
+EHI.US,D,20090828,000000,3.41432,3.43135,3.37725,3.41432,273297.04384768,0
+EHI.US,D,20090831,000000,3.42078,3.42078,3.38052,3.39073,268854.86541927,0
+EHI.US,D,20090901,000000,3.38352,3.40741,3.37725,3.38352,255627.6623279,0
+EHI.US,D,20090902,000000,3.38352,3.38699,3.36722,3.38052,322311.60698266,0
+EHI.US,D,20090903,000000,3.37725,3.40741,3.3735,3.3971,211968.49295098,0
+EHI.US,D,20090904,000000,3.38699,3.40741,3.38052,3.38352,242494.45098973,0
+EHI.US,D,20090908,000000,3.39073,3.41432,3.36722,3.41432,504685.51472239,0
+EHI.US,D,20090909,000000,3.40741,3.44776,3.39073,3.43418,386015.58582469,0
+EHI.US,D,20090910,000000,3.44419,3.48867,3.43418,3.48867,258305.35920693,0
+EHI.US,D,20090911,000000,3.48492,3.5087,3.45459,3.46797,471967.83989232,0
+EHI.US,D,20090914,000000,3.46797,3.5015,3.45459,3.5015,167685.5601208,0
+EHI.US,D,20090915,000000,3.49147,3.51216,3.48492,3.49504,613330.36866724,0
+EHI.US,D,20090916,000000,3.48492,3.53202,3.47836,3.53202,398825.16646707,0
+EHI.US,D,20090917,000000,3.54194,3.56563,3.53586,3.55551,240723.56091177,0
+EHI.US,D,20090918,000000,3.55963,3.59971,3.54567,3.59277,241147.59188943,0
+EHI.US,D,20090921,000000,3.56927,3.58594,3.56927,3.5792,138638.90410736,0
+EHI.US,D,20090922,000000,3.5792,3.60963,3.56261,3.57621,361992.14816873,0
+EHI.US,D,20090923,000000,3.5792,3.60963,3.5792,3.60298,192554.92355585,0
+EHI.US,D,20090924,000000,3.61319,3.61656,3.58594,3.59643,191733.56380317,0
+EHI.US,D,20090925,000000,3.5792,3.61319,3.56261,3.61319,195333.02071678,0
+EHI.US,D,20090928,000000,3.63014,3.6598,3.63014,3.64361,156506.95001464,0
+EHI.US,D,20090929,000000,3.6467,3.68041,3.62657,3.6598,183831.84800295,0
+EHI.US,D,20090930,000000,3.68041,3.68696,3.657,3.66393,292561.08090808,0
+EHI.US,D,20091001,000000,3.66702,3.66702,3.60963,3.61656,307014.44914393,0
+EHI.US,D,20091002,000000,3.62657,3.62657,3.54567,3.62338,252147.83128204,0
+EHI.US,D,20091005,000000,3.62338,3.62338,3.58987,3.60963,332598.36352119,0
+EHI.US,D,20091006,000000,3.63659,3.6467,3.60298,3.64033,257243.67963063,0
+EHI.US,D,20091007,000000,3.61975,3.6334,3.61319,3.62657,139306.45917293,0
+EHI.US,D,20091008,000000,3.63014,3.66702,3.62657,3.6467,257383.59917238,0
+EHI.US,D,20091009,000000,3.6334,3.6598,3.62338,3.6598,232310.23090928,0
+EHI.US,D,20091012,000000,3.657,3.657,3.62338,3.62338,367656.21938914,0
+EHI.US,D,20091013,000000,3.60607,3.61975,3.55963,3.60963,770433.31184444,0
+EHI.US,D,20091014,000000,3.61656,3.63014,3.60607,3.62338,407892.16638977,0
+EHI.US,D,20091015,000000,3.60607,3.61656,3.59277,3.60298,402159.73753065,0
+EHI.US,D,20091016,000000,3.59277,3.60963,3.57292,3.59643,260432.99071195,0
+EHI.US,D,20091019,000000,3.59643,3.64033,3.58987,3.61319,297120.749028,0
+EHI.US,D,20091020,000000,3.62657,3.64361,3.61656,3.6334,207578.65083973,0
+EHI.US,D,20091021,000000,3.60963,3.61975,3.57621,3.57621,243150.25708616,0
+EHI.US,D,20091022,000000,3.59643,3.59643,3.56261,3.58594,300684.95903415,0
+EHI.US,D,20091023,000000,3.58987,3.59643,3.54934,3.55963,254151.56456689,0
+EHI.US,D,20091026,000000,3.55963,3.58594,3.54194,3.54567,220613.59807224,0
+EHI.US,D,20091027,000000,3.54567,3.58285,3.53202,3.54934,434638.16062519,0
+EHI.US,D,20091028,000000,3.54567,3.56563,3.38352,3.42078,754673.67185627,0
+EHI.US,D,20091029,000000,3.43418,3.5087,3.43418,3.5087,289116.49676971,0
+EHI.US,D,20091030,000000,3.5015,3.51881,3.40741,3.40741,329046.97057232,0
+EHI.US,D,20091102,000000,3.41751,3.48867,3.4105,3.45776,269313.07521629,0
+EHI.US,D,20091103,000000,3.4515,3.48867,3.43135,3.47473,139784.96264394,0
+EHI.US,D,20091104,000000,3.49147,3.5015,3.4515,3.48154,371520.56215276,0
+EHI.US,D,20091105,000000,3.49147,3.5015,3.48154,3.49866,318180.24219281,0
+EHI.US,D,20091106,000000,3.48867,3.5015,3.47836,3.49504,175654.56547164,0
+EHI.US,D,20091109,000000,3.49504,3.52547,3.49504,3.52547,269753.1275155,0
+EHI.US,D,20091110,000000,3.51881,3.52855,3.51497,3.52246,284163.77222716,0
+EHI.US,D,20091111,000000,3.52547,3.52855,3.5015,3.52246,258214.57171802,0
+EHI.US,D,20091112,000000,3.50513,3.51497,3.46797,3.47473,185321.83090931,0
+EHI.US,D,20091113,000000,3.47473,3.48154,3.4646,3.47836,231765.50597576,0
+EHI.US,D,20091116,000000,3.49866,3.52547,3.49866,3.51216,239677.90265704,0
+EHI.US,D,20091117,000000,3.51216,3.55551,3.50513,3.55551,758027.46850573,0
+EHI.US,D,20091118,000000,3.52246,3.58285,3.52246,3.58285,333307.57402286,0
+EHI.US,D,20091119,000000,3.56563,3.5792,3.55963,3.5792,348729.69816988,0
+EHI.US,D,20091120,000000,3.54934,3.60298,3.54934,3.60298,359912.58062843,0
+EHI.US,D,20091123,000000,3.60963,3.62657,3.60963,3.61656,298628.88943217,0
+EHI.US,D,20091124,000000,3.60963,3.6334,3.60963,3.6334,384080.21017856,0
+EHI.US,D,20091125,000000,3.64361,3.6467,3.62338,3.6467,591971.81083305,0
+EHI.US,D,20091127,000000,3.5015,3.61975,3.48154,3.60298,185176.57092704,0
+EHI.US,D,20091130,000000,3.58594,3.61656,3.57621,3.58594,227931.06967908,0
+EHI.US,D,20091201,000000,3.58594,3.62338,3.58285,3.62338,212482.24332944,0
+EHI.US,D,20091202,000000,3.60963,3.63014,3.59277,3.61319,347883.77239078,0
+EHI.US,D,20091203,000000,3.60298,3.63014,3.59643,3.61319,383679.67713923,0
+EHI.US,D,20091204,000000,3.6334,3.6334,3.61656,3.62338,189996.85254456,0
+EHI.US,D,20091207,000000,3.60963,3.66702,3.60963,3.66393,200503.63523271,0
+EHI.US,D,20091208,000000,3.6334,3.6704,3.62338,3.6598,176468.44860758,0
+EHI.US,D,20091209,000000,3.64033,3.6704,3.62657,3.657,323535.6359509,0
+EHI.US,D,20091210,000000,3.66702,3.68041,3.6598,3.67732,191105.52799747,0
+EHI.US,D,20091211,000000,3.67732,3.70785,3.67732,3.68696,281353.6324231,0
+EHI.US,D,20091214,000000,3.69746,3.72095,3.69746,3.72095,264296.26538746,0
+EHI.US,D,20091215,000000,3.71064,3.72787,3.71064,3.72787,385907.70892611,0
+EHI.US,D,20091216,000000,3.72423,3.72423,3.66702,3.68041,303508.98398357,0
+EHI.US,D,20091217,000000,3.657,3.67732,3.65382,3.6704,245473.34871438,0
+EHI.US,D,20091218,000000,3.66702,3.68406,3.66393,3.68406,221238.42961362,0
+EHI.US,D,20091221,000000,3.69437,3.71064,3.68041,3.69437,314095.87327957,0
+EHI.US,D,20091222,000000,3.69051,3.73135,3.69051,3.72423,432839.5002565,0
+EHI.US,D,20091223,000000,3.72423,3.74445,3.72095,3.73135,321366.3490098,0
+EHI.US,D,20091224,000000,3.72423,3.75156,3.71815,3.74164,430977.82268962,0
+EHI.US,D,20091228,000000,3.74801,3.7614,3.72787,3.74801,281702.89723343,0
+EHI.US,D,20091229,000000,3.72787,3.74445,3.71815,3.74445,376916.54325885,0
+EHI.US,D,20091230,000000,3.71815,3.75475,3.71815,3.74445,258201.75466075,0
+EHI.US,D,20091231,000000,3.73135,3.75475,3.72423,3.73817,100324.44760749,0
+EHI.US,D,20100104,000000,3.73425,3.7614,3.71421,3.7585,340885.6591273,0
+EHI.US,D,20100105,000000,3.73817,3.7684,3.73425,3.7684,247963.06208692,0
+EHI.US,D,20100106,000000,3.76503,3.79528,3.75475,3.792,346769.75649733,0
+EHI.US,D,20100107,000000,3.7818,3.8493,3.77871,3.79528,480837.24351562,0
+EHI.US,D,20100108,000000,3.77871,3.82262,3.7714,3.81851,321095.05463115,0
+EHI.US,D,20100111,000000,3.82262,3.85961,3.82262,3.85961,413640.61657047,0
+EHI.US,D,20100112,000000,3.83592,3.84584,3.81851,3.84283,250331.01341555,0
+EHI.US,D,20100113,000000,3.82899,3.83872,3.81578,3.83872,353779.61872997,0
+EHI.US,D,20100114,000000,3.83592,3.83592,3.80877,3.81851,336915.5756413,0
+EHI.US,D,20100115,000000,3.82563,3.82563,3.80194,3.80877,229771.38548387,0
+EHI.US,D,20100119,000000,3.81232,3.84584,3.81232,3.84584,319035.78076486,0
+EHI.US,D,20100120,000000,3.81578,3.83226,3.79528,3.81232,461261.32472855,0
+EHI.US,D,20100121,000000,3.81232,3.82262,3.7848,3.80877,308005.63490529,0
+EHI.US,D,20100122,000000,3.80877,3.86299,3.78882,3.79885,527520.17031757,0
+EHI.US,D,20100125,000000,3.83226,3.83226,3.7585,3.7684,502030.24769354,0
+EHI.US,D,20100126,000000,3.76503,3.84584,3.76503,3.78882,575222.05317162,0
+EHI.US,D,20100127,000000,3.79885,3.80539,3.76503,3.77871,268014.2800807,0
+EHI.US,D,20100128,000000,3.7818,3.792,3.7585,3.7818,346981.23794211,0
+EHI.US,D,20100129,000000,3.7585,3.7585,3.65382,3.72787,792162.49625103,0
+EHI.US,D,20100201,000000,3.74801,3.7818,3.72095,3.7818,233715.83485537,0
+EHI.US,D,20100202,000000,3.78882,3.85567,3.7818,3.83872,355779.07966237,0
+EHI.US,D,20100203,000000,3.83872,3.85567,3.81851,3.8493,336872.85211711,0
+EHI.US,D,20100204,000000,3.81232,3.81232,3.69051,3.69437,414841.14760041,0
+EHI.US,D,20100205,000000,3.70073,3.70418,3.50513,3.56927,1380477.1734127,0
+EHI.US,D,20100208,000000,3.56927,3.64361,3.54934,3.62338,431277.95544709,0
+EHI.US,D,20100209,000000,3.6334,3.71064,3.61656,3.71064,426480.10367978,0
+EHI.US,D,20100210,000000,3.69051,3.70073,3.63659,3.69437,290135.4528218,0
+EHI.US,D,20100211,000000,3.70785,3.71421,3.69051,3.71421,499416.63610079,0
+EHI.US,D,20100212,000000,3.70073,3.72095,3.67732,3.70073,672579.35202363,0
+EHI.US,D,20100216,000000,3.73425,3.73425,3.69746,3.72423,377081.028827,0
+EHI.US,D,20100217,000000,3.68696,3.71815,3.68696,3.70785,254980.40093631,0
+EHI.US,D,20100218,000000,3.71064,3.71421,3.70418,3.71064,213404.00336401,0
+EHI.US,D,20100219,000000,3.71815,3.73817,3.69746,3.73817,293713.5479733,0
+EHI.US,D,20100222,000000,3.75156,3.7684,3.72787,3.7614,394470.57126329,0
+EHI.US,D,20100223,000000,3.76503,3.7818,3.7585,3.77506,414591.21498386,0
+EHI.US,D,20100224,000000,3.7818,3.78882,3.77871,3.78882,146865.31869149,0
+EHI.US,D,20100225,000000,3.79885,3.80539,3.75475,3.78882,439382.60798727,0
+EHI.US,D,20100226,000000,3.78882,3.80194,3.7848,3.79885,368106.95256941,0
+EHI.US,D,20100301,000000,3.81232,3.81232,3.79528,3.79528,378786.76553058,0
+EHI.US,D,20100302,000000,3.83592,3.83592,3.80194,3.82262,325664.33554401,0
+EHI.US,D,20100303,000000,3.82563,3.8493,3.80194,3.8493,598111.18126015,0
+EHI.US,D,20100304,000000,3.82899,3.83872,3.82563,3.82563,151689.87266144,0
+EHI.US,D,20100305,000000,3.83226,3.85288,3.82262,3.85288,267360.61016049,0
+EHI.US,D,20100308,000000,3.84584,3.86953,3.84584,3.86598,241717.95093745,0
+EHI.US,D,20100309,000000,3.87318,3.88648,3.86598,3.87318,334383.13874453,0
+EHI.US,D,20100310,000000,3.86953,3.89285,3.86598,3.87963,247641.56756737,0
+EHI.US,D,20100311,000000,3.88648,3.91289,3.87963,3.91035,293938.91456345,0
+EHI.US,D,20100312,000000,3.92683,3.93385,3.89686,3.89686,287787.79516717,0
+EHI.US,D,20100315,000000,3.91035,3.94011,3.89285,3.94011,373609.742486,0
+EHI.US,D,20100316,000000,3.95398,3.95725,3.93685,3.95398,454670.15303307,0
+EHI.US,D,20100317,000000,3.94433,3.94433,3.91662,3.92683,372893.0553676,0
+EHI.US,D,20100318,000000,3.92992,3.93385,3.89686,3.91289,338111.83431882,0
+EHI.US,D,20100319,000000,3.90305,3.95398,3.90305,3.94659,430315.60806456,0
+EHI.US,D,20100322,000000,3.94433,3.94433,3.88648,3.91289,353187.89791982,0
+EHI.US,D,20100323,000000,3.92992,3.95398,3.89986,3.94659,385603.30381621,0
+EHI.US,D,20100324,000000,3.94011,3.94659,3.89285,3.93385,272721.34435911,0
+EHI.US,D,20100325,000000,3.94433,3.94433,3.92992,3.93685,204756.76206652,0
+EHI.US,D,20100326,000000,3.94433,3.94433,3.92,3.93385,220645.64071539,0
+EHI.US,D,20100329,000000,3.94433,3.94433,3.91662,3.92365,227483.54076312,0
+EHI.US,D,20100330,000000,3.93385,3.93685,3.88648,3.91289,319726.83376873,0
+EHI.US,D,20100331,000000,3.90652,3.92,3.89686,3.90652,344711.55071914,0
+EHI.US,D,20100401,000000,3.93685,3.93685,3.89686,3.91035,339032.52626527,0
+EHI.US,D,20100405,000000,3.91289,3.91289,3.89986,3.90652,302072.40548245,0
+EHI.US,D,20100406,000000,3.90652,3.91662,3.89986,3.91035,328101.71259947,0
+EHI.US,D,20100407,000000,3.91289,3.92683,3.89986,3.92683,326610.66160498,0
+EHI.US,D,20100408,000000,3.93685,3.93685,3.91289,3.92365,358411.91684101,0
+EHI.US,D,20100409,000000,3.95398,3.95398,3.91289,3.92365,366120.30869427,0
+EHI.US,D,20100412,000000,3.94433,3.94433,3.92365,3.92365,423693.46181403,0
+EHI.US,D,20100413,000000,3.93385,3.95061,3.92365,3.92992,525794.13994001,0
+EHI.US,D,20100414,000000,3.93385,3.93685,3.91289,3.93685,537016.54165845,0
+EHI.US,D,20100415,000000,3.92992,3.94433,3.92,3.94433,574373.99121632,0
+EHI.US,D,20100416,000000,3.95398,3.95398,3.88321,3.92992,430330.56129805,0
+EHI.US,D,20100419,000000,3.92992,3.94011,3.91662,3.93685,338674.71675011,0
+EHI.US,D,20100420,000000,3.95061,3.964,3.94011,3.95725,276549.37212715,0
+EHI.US,D,20100421,000000,3.94433,3.964,3.92992,3.95061,411997.89706511,0
+EHI.US,D,20100422,000000,3.95725,3.95725,3.91289,3.95061,323005.86425086,0
+EHI.US,D,20100423,000000,3.95454,3.95773,3.93021,3.94696,443927.32287373,0
+EHI.US,D,20100426,000000,3.95725,3.95725,3.93385,3.94433,347625.29506938,0
+EHI.US,D,20100427,000000,3.94659,3.95398,3.94011,3.94433,504869.22587643,0
+EHI.US,D,20100428,000000,3.95061,3.97748,3.95061,3.97411,244229.02607213,0
+EHI.US,D,20100429,000000,3.97748,4.00098,3.95725,3.99453,416794.68074432,0
+EHI.US,D,20100430,000000,4.00818,4.00818,3.98467,4.00426,212879.57210447,0
+EHI.US,D,20100503,000000,4.02467,4.03141,3.98751,3.98751,274119.47168845,0
+EHI.US,D,20100504,000000,3.98065,3.98065,3.95398,3.97748,194654.78477015,0
+EHI.US,D,20100505,000000,3.96746,3.96746,3.84584,3.8493,777303.25453531,0
+EHI.US,D,20100506,000000,3.84283,3.8493,3.35667,3.69746,1856043.4021307,0
+EHI.US,D,20100507,000000,3.67732,3.69437,3.57292,3.69051,817320.24347442,0
+EHI.US,D,20100510,000000,3.83592,3.85961,3.73817,3.7848,629420.04787982,0
+EHI.US,D,20100511,000000,3.77871,3.83226,3.7714,3.83226,365124.85058047,0
+EHI.US,D,20100512,000000,3.83226,3.86299,3.82899,3.83872,192270.81211995,0
+EHI.US,D,20100513,000000,3.85961,3.87963,3.81851,3.84584,263270.90080673,0
+EHI.US,D,20100514,000000,3.83592,3.85567,3.78882,3.82563,320149.79665829,0
+EHI.US,D,20100517,000000,3.81578,3.82899,3.71421,3.7684,309854.49541491,0
+EHI.US,D,20100518,000000,3.79528,3.79528,3.73425,3.7585,337517.97733247,0
+EHI.US,D,20100519,000000,3.75156,3.75156,3.59643,3.64033,651772.99573969,0
+EHI.US,D,20100520,000000,3.58285,3.58285,3.46151,3.48154,821292.46313664,0
+EHI.US,D,20100521,000000,3.40084,3.52855,3.39363,3.51881,494499.15846572,0
+EHI.US,D,20100524,000000,3.53886,3.61975,3.50513,3.60963,503313.02150755,0
+EHI.US,D,20100525,000000,3.48867,3.55551,3.48867,3.54934,469529.39474878,0
+EHI.US,D,20100526,000000,3.60963,3.60963,3.52246,3.55242,224872.06534658,0
+EHI.US,D,20100527,000000,3.61975,3.657,3.59277,3.657,186531.97473218,0
+EHI.US,D,20100528,000000,3.67732,3.68406,3.60963,3.61975,203638.47382066,0
+EHI.US,D,20100601,000000,3.59277,3.66702,3.59277,3.60298,318318.02555834,0
+EHI.US,D,20100602,000000,3.62338,3.64361,3.60607,3.63014,130329.17865106,0
+EHI.US,D,20100603,000000,3.63659,3.657,3.5792,3.657,304059.04935761,0
+EHI.US,D,20100604,000000,3.62338,3.657,3.60963,3.65035,336321.71865497,0
+EHI.US,D,20100607,000000,3.64033,3.657,3.61656,3.63014,153109.36175288,0
+EHI.US,D,20100608,000000,3.64361,3.65382,3.61656,3.63659,268200.12741096,0
+EHI.US,D,20100609,000000,3.67385,3.67385,3.6334,3.6334,321161.27609366,0
+EHI.US,D,20100610,000000,3.65382,3.68406,3.63659,3.68406,152739.80326857,0
+EHI.US,D,20100611,000000,3.6704,3.68696,3.65382,3.68041,137320.88338588,0
+EHI.US,D,20100614,000000,3.74445,3.74445,3.68406,3.72095,417695.07901676,0
+EHI.US,D,20100615,000000,3.74445,3.77871,3.72095,3.77871,426768.48746812,0
+EHI.US,D,20100616,000000,3.75156,3.7818,3.72095,3.7714,454473.62482174,0
+EHI.US,D,20100617,000000,3.7614,3.77871,3.75475,3.7684,157084.78567942,0
+EHI.US,D,20100618,000000,3.7714,3.7848,3.7585,3.7714,211021.0988019,0
+EHI.US,D,20100621,000000,3.78882,3.81851,3.7818,3.80194,182059.88983687,0
+EHI.US,D,20100622,000000,3.81851,3.83226,3.77506,3.78882,240398.86212786,0
+EHI.US,D,20100623,000000,3.80194,3.81851,3.77871,3.81851,160641.51906881,0
+EHI.US,D,20100624,000000,3.78882,3.81578,3.74801,3.792,188646.78917995,0
+EHI.US,D,20100625,000000,3.81232,3.81578,3.792,3.81578,130291.79556738,0
+EHI.US,D,20100628,000000,3.78882,3.83592,3.78882,3.83226,142785.22213068,0
+EHI.US,D,20100629,000000,3.80877,3.81232,3.7684,3.792,187056.4059917,0
+EHI.US,D,20100630,000000,3.79379,3.81092,3.78311,3.80409,181016.36775836,0
+EHI.US,D,20100701,000000,3.80877,3.83226,3.75156,3.77871,270873.55193758,0
+EHI.US,D,20100702,000000,3.7714,3.80877,3.7614,3.79528,158300.26994282,0
+EHI.US,D,20100706,000000,3.81578,3.85567,3.75156,3.77506,220791.96878576,0
+EHI.US,D,20100707,000000,3.80539,3.80877,3.7818,3.80877,444651.48660885,0
+EHI.US,D,20100708,000000,3.84584,3.84584,3.81578,3.84283,232984.19450348,0
+EHI.US,D,20100709,000000,3.85961,3.86953,3.85567,3.86953,226898.22848162,0
+EHI.US,D,20100712,000000,3.96073,3.964,3.85961,3.87636,87480.688145771,0
+EHI.US,D,20100713,000000,3.88648,3.91035,3.88648,3.91035,166669.80833301,0
+EHI.US,D,20100714,000000,3.89013,3.92683,3.86598,3.92683,156526.17560054,0
+EHI.US,D,20100715,000000,3.92,3.95398,3.89285,3.95398,238210.34960088,0
+EHI.US,D,20100716,000000,3.95398,3.95725,3.92683,3.95061,214591.71733668,0
+EHI.US,D,20100719,000000,3.96073,3.964,3.94433,3.964,173501.29985211,0
+EHI.US,D,20100720,000000,3.91289,3.96746,3.91289,3.96073,355539.82792688,0
+EHI.US,D,20100721,000000,3.94659,3.95725,3.92365,3.95725,221551.37942837,0
+EHI.US,D,20100722,000000,3.964,3.97065,3.94659,3.97065,285744.54262245,0
+EHI.US,D,20100723,000000,3.964,3.97411,3.92992,3.95725,296001.39269406,0
+EHI.US,D,20100726,000000,3.97748,3.98065,3.95061,3.97748,264744.86239152,0
+EHI.US,D,20100727,000000,3.9977,4.00426,3.98065,4.00098,338482.46089123,0
+EHI.US,D,20100728,000000,4.00098,4.00426,3.99453,4.00098,208322.04016078,0
+EHI.US,D,20100729,000000,4.01099,4.02467,3.9977,4.02467,259644.74169051,0
+EHI.US,D,20100730,000000,4.0182,4.0418,3.99069,4.0418,263101.07479805,0
+EHI.US,D,20100802,000000,4.0447,4.09199,4.03842,4.06849,308772.52216463,0
+EHI.US,D,20100803,000000,4.06849,4.07195,4.02467,4.04827,319766.35302863,0
+EHI.US,D,20100804,000000,4.07195,4.08524,4.04827,4.06849,234486.99446712,0
+EHI.US,D,20100805,000000,4.06184,4.08215,4.04827,4.04827,167848.97760084,0
+EHI.US,D,20100806,000000,4.0447,4.09199,4.03842,4.09199,249887.75685202,0
+EHI.US,D,20100809,000000,4.09527,4.11576,4.09199,4.11576,211885.1820788,0
+EHI.US,D,20100810,000000,4.099,4.11932,4.07841,4.11932,140119.27422078,0
+EHI.US,D,20100811,000000,4.11249,4.11249,4.058,4.07195,295622.2214168,0
+EHI.US,D,20100812,000000,4.07522,4.08215,4.06549,4.07522,216187.44096542,0
+EHI.US,D,20100813,000000,4.08524,4.09527,4.05491,4.09527,218535.09862005,0
+EHI.US,D,20100816,000000,4.10556,4.13289,4.10556,4.13289,569886.95308751,0
+EHI.US,D,20100817,000000,4.1462,4.18693,4.13289,4.18693,508241.18002367,0
+EHI.US,D,20100818,000000,4.16931,4.20003,4.14292,4.19292,419366.63690098,0
+EHI.US,D,20100819,000000,4.20003,4.21024,4.1799,4.20003,553750.27799833,0
+EHI.US,D,20100820,000000,4.20348,4.20687,4.16931,4.20003,325398.38160591,0
+EHI.US,D,20100823,000000,4.22053,4.24049,4.20348,4.23711,440414.38109663,0
+EHI.US,D,20100824,000000,4.23711,4.24402,4.1799,4.2239,681712.57340885,0
+EHI.US,D,20100825,000000,4.21687,4.22707,4.15274,4.18346,420656.88733173,0
+EHI.US,D,20100826,000000,4.18346,4.18693,4.11932,4.12925,401667.34891427,0
+EHI.US,D,20100827,000000,4.14993,4.16293,4.13289,4.16293,570090.95791555,0
+EHI.US,D,20100830,000000,4.17644,4.18346,4.1462,4.14993,368806.55027816,0
+EHI.US,D,20100831,000000,4.16578,4.16913,4.10022,4.15911,461346.77177695,0
+EHI.US,D,20100901,000000,4.17644,4.20687,4.12925,4.12925,442873.11991416,0
+EHI.US,D,20100902,000000,4.1225,4.14993,4.09199,4.12589,417423.78463811,0
+EHI.US,D,20100903,000000,4.16293,4.16293,4.10556,4.14993,637568.4920323,0
+EHI.US,D,20100907,000000,4.15975,4.16652,4.13289,4.15975,715653.20911904,0
+EHI.US,D,20100908,000000,4.1799,4.20003,4.15274,4.20003,459492.57082681,0
+EHI.US,D,20100909,000000,4.20687,4.23711,4.19703,4.2239,445056.29200063,0
+EHI.US,D,20100910,000000,4.2473,4.25433,4.21024,4.21687,454084.84075157,0
+EHI.US,D,20100913,000000,4.25049,4.25714,4.20003,4.23364,266941.91962337,0
+EHI.US,D,20100914,000000,4.25049,4.25714,4.23364,4.2473,363434.06711039,0
+EHI.US,D,20100915,000000,4.23364,4.23711,4.16931,4.18982,437736.68421759,0
+EHI.US,D,20100916,000000,4.18982,4.18982,4.15274,4.17343,341870.43636005,0
+EHI.US,D,20100917,000000,4.19292,4.19292,4.17343,4.17644,185179.77519137,0
+EHI.US,D,20100920,000000,4.19703,4.19703,4.16652,4.16931,605650.81519282,0
+EHI.US,D,20100921,000000,4.18982,4.23065,4.18693,4.22053,675362.78962507,0
+EHI.US,D,20100922,000000,4.22053,4.23065,4.20687,4.23065,245032.22832703,0
+EHI.US,D,20100923,000000,4.23065,4.23711,4.21687,4.23364,269536.30563022,0
+EHI.US,D,20100924,000000,4.2473,4.2473,4.21361,4.21687,333806.37116787,0
+EHI.US,D,20100927,000000,4.22707,4.2473,4.22053,4.23364,399631.57298628,0
+EHI.US,D,20100928,000000,4.23364,4.25049,4.2239,4.2473,394389.39656732,0
+EHI.US,D,20100929,000000,4.25049,4.26079,4.23364,4.2473,450286.71945045,0
+EHI.US,D,20100930,000000,4.26378,4.29815,4.23663,4.29149,686097.07507956,0
+EHI.US,D,20101001,000000,4.30778,4.32174,4.28438,4.30116,337953.75727928,0
+EHI.US,D,20101004,000000,4.31847,4.35217,4.30116,4.34478,513644.63774649,0
+EHI.US,D,20101005,000000,4.35217,4.37568,4.34842,4.36191,315300.67666193,0
+EHI.US,D,20101006,000000,4.36873,4.37211,4.3281,4.34842,336324.92291927,0
+EHI.US,D,20101007,000000,4.36873,4.42612,4.35217,4.41284,989410.59893992,0
+EHI.US,D,20101008,000000,4.43671,4.47632,4.42612,4.44325,676485.35022334,0
+EHI.US,D,20101011,000000,4.46293,4.50048,4.43999,4.48314,524428.05525382,0
+EHI.US,D,20101012,000000,4.48314,4.49767,4.43999,4.46715,604784.59573973,0
+EHI.US,D,20101013,000000,4.48314,4.50694,4.46004,4.49401,445312.63314582,0
+EHI.US,D,20101014,000000,4.51768,4.52716,4.45291,4.47342,364174.25216709,0
+EHI.US,D,20101015,000000,4.49045,4.51347,4.46985,4.48314,348231.96911298,0
+EHI.US,D,20101018,000000,4.50985,4.5367,4.49045,4.51347,593280.21876157,0
+EHI.US,D,20101019,000000,4.50985,4.52079,4.50048,4.51347,553970.30414793,0
+EHI.US,D,20101020,000000,4.50441,4.54082,4.50048,4.50048,976324.38347838,0
+EHI.US,D,20101021,000000,4.50985,4.52079,4.43671,4.43671,764278.98818386,0
+EHI.US,D,20101022,000000,4.45676,4.45676,4.41949,4.43999,365906.69107328,0
+EHI.US,D,20101025,000000,4.43671,4.5308,4.43671,4.50441,552408.75933854,0
+EHI.US,D,20101026,000000,4.51347,4.52079,4.47632,4.49401,349917.41214256,0
+EHI.US,D,20101027,000000,4.49767,4.50441,4.46985,4.49767,380924.00982852,0
+EHI.US,D,20101028,000000,4.52079,4.52079,4.46004,4.47632,307550.6293726,0
+EHI.US,D,20101029,000000,4.48746,4.49477,4.46675,4.47342,234319.30463464,0
+EHI.US,D,20101101,000000,4.49767,4.50048,4.46715,4.48652,326389.56736726,0
+EHI.US,D,20101102,000000,4.50985,4.51347,4.48063,4.50694,632457.69045024,0
+EHI.US,D,20101103,000000,4.52079,4.5308,4.46004,4.49767,523136.73673496,0
+EHI.US,D,20101104,000000,4.52079,4.52079,4.46985,4.47342,510919.94499083,0
+EHI.US,D,20101105,000000,4.48652,4.50985,4.48314,4.50985,244961.7345121,0
+EHI.US,D,20101108,000000,4.50985,4.50985,4.44325,4.45676,638926.03201365,0
+EHI.US,D,20101109,000000,4.47342,4.49045,4.45676,4.47632,322661.93988108,0
+EHI.US,D,20101110,000000,4.48063,4.48652,4.45291,4.48652,309542.61368829,0
+EHI.US,D,20101111,000000,4.47342,4.47632,4.45676,4.46985,313174.11324503,0
+EHI.US,D,20101112,000000,4.38905,4.44927,4.33869,4.35863,559436.77906894,0
+EHI.US,D,20101115,000000,4.39581,4.41949,4.32174,4.33522,521905.23114999,0
+EHI.US,D,20101116,000000,4.33522,4.33522,4.17343,4.25433,790886.13096563,0
+EHI.US,D,20101117,000000,4.23364,4.34478,4.2239,4.33522,281091.95083741,0
+EHI.US,D,20101118,000000,4.37211,4.37568,4.29768,4.34842,318644.86051847,0
+EHI.US,D,20101119,000000,4.34842,4.36191,4.33139,4.36191,238557.47823499,0
+EHI.US,D,20101122,000000,4.34478,4.37568,4.32511,4.37568,351201.25404468,0
+EHI.US,D,20101123,000000,4.3825,4.38905,4.33522,4.35508,336788.47315681,0
+EHI.US,D,20101124,000000,4.36519,4.38542,4.33869,4.37912,351323.01608865,0
+EHI.US,D,20101126,000000,4.36519,4.41284,4.36519,4.39581,82466.014493148,0
+EHI.US,D,20101129,000000,4.40198,4.40198,4.31847,4.34478,281366.44948037,0
+EHI.US,D,20101130,000000,4.33476,4.34842,4.29675,4.30704,252148.89937015,0
+EHI.US,D,20101201,000000,4.3281,4.39581,4.3281,4.37211,388710.37211343,0
+EHI.US,D,20101202,000000,4.3825,4.39581,4.33522,4.33522,622478.54328592,0
+EHI.US,D,20101203,000000,4.33869,4.40601,4.33522,4.38905,295915.94564565,0
+EHI.US,D,20101206,000000,4.33869,4.40984,4.33869,4.40601,444765.7720361,0
+EHI.US,D,20101207,000000,4.40198,4.41284,4.35217,4.36191,393732.52238278,0
+EHI.US,D,20101208,000000,4.37912,4.38542,4.29487,4.30435,425916.15316038,0
+EHI.US,D,20101209,000000,4.34842,4.34842,4.30116,4.32174,267883.9733319,0
+EHI.US,D,20101210,000000,4.33139,4.33139,4.22053,4.23065,414601.89586491,0
+EHI.US,D,20101213,000000,4.21024,4.23065,4.08215,4.09527,1115009.2153743,0
+EHI.US,D,20101214,000000,4.07841,4.09527,3.99069,4.06849,1175914.8033814,0
+EHI.US,D,20101215,000000,4.06184,4.099,4.02785,4.099,403947.71701829,0
+EHI.US,D,20101216,000000,4.08758,4.12446,4.08376,4.11801,688333.65157127,0
+EHI.US,D,20101217,000000,4.12925,4.30435,4.1225,4.30435,443999.95286487,0
+EHI.US,D,20101220,000000,4.29768,4.29768,4.21687,4.25433,379697.84468406,0
+EHI.US,D,20101221,000000,4.2473,4.25433,4.20003,4.23364,299928.75265586,0
+EHI.US,D,20101222,000000,4.25714,4.26079,4.22707,4.24049,332547.09529216,0
+EHI.US,D,20101223,000000,4.16652,4.26079,4.16652,4.25433,271576.35391061,0
+EHI.US,D,20101227,000000,4.25049,4.31125,4.25049,4.31125,314500.67867135,0
+EHI.US,D,20101228,000000,4.3281,4.3281,4.27137,4.29768,247063.7319026,0
+EHI.US,D,20101229,000000,4.30116,4.32913,4.29768,4.31491,236269.63351422,0
+EHI.US,D,20101230,000000,4.33252,4.33252,4.25967,4.3252,277988.0868045,0
+EHI.US,D,20101231,000000,4.33139,4.34636,4.30939,4.34636,118460.58362912,0
+EHI.US,D,20110103,000000,4.35217,4.36519,4.31847,4.36191,314045.67313865,0
+EHI.US,D,20110104,000000,4.38905,4.38905,4.34159,4.3825,234098.21039693,0
+EHI.US,D,20110105,000000,4.39243,4.39243,4.32174,4.3281,240194.85729983,0
+EHI.US,D,20110106,000000,4.34842,4.35217,4.28805,4.29149,292654.00457322,0
+EHI.US,D,20110107,000000,4.30116,4.31847,4.27783,4.31444,195627.81303373,0
+EHI.US,D,20110110,000000,4.31125,4.35863,4.31125,4.34478,404207.26242779,0
+EHI.US,D,20110111,000000,4.35508,4.36519,4.32511,4.35863,203471.85207629,0
+EHI.US,D,20110112,000000,4.38905,4.38905,4.35508,4.36191,304582.41252901,0
+EHI.US,D,20110113,000000,4.38905,4.39581,4.36873,4.38542,268970.21893461,0
+EHI.US,D,20110114,000000,4.40601,4.40984,4.35217,4.36873,335372.18832968,0
+EHI.US,D,20110118,000000,4.3825,4.3825,4.32511,4.3281,270719.74725048,0
+EHI.US,D,20110119,000000,4.30778,4.31847,4.24402,4.25714,326118.27298861,0
+EHI.US,D,20110120,000000,4.26444,4.27137,4.20348,4.25714,280517.31943695,0
+EHI.US,D,20110121,000000,4.26079,4.29487,4.25714,4.28805,197325.00503245,0
+EHI.US,D,20110124,000000,4.28438,4.32174,4.2739,4.32174,322426.96049799,0
+EHI.US,D,20110125,000000,4.33869,4.35217,4.30778,4.34842,261340.86560113,0
+EHI.US,D,20110126,000000,4.33139,4.36873,4.33139,4.36519,190212.60634176,0
+EHI.US,D,20110127,000000,4.38542,4.38542,4.34842,4.35217,157357.14814617,0
+EHI.US,D,20110128,000000,4.36191,4.36873,4.20348,4.31444,386267.65461747,0
+EHI.US,D,20110131,000000,4.3358,4.35376,4.31398,4.35011,158554.47491178,0
+EHI.US,D,20110201,000000,4.34842,4.38542,4.34159,4.37568,214144.18842071,0
+EHI.US,D,20110202,000000,4.35217,4.38542,4.33522,4.33522,210355.67991254,0
+EHI.US,D,20110203,000000,4.33522,4.36873,4.30778,4.36873,136489.91084025,0
+EHI.US,D,20110204,000000,4.35508,4.36519,4.33139,4.35508,150290.67724399,0
+EHI.US,D,20110207,000000,4.36519,4.38542,4.35863,4.38542,172936.2812446,0
+EHI.US,D,20110208,000000,4.3825,4.41949,4.37568,4.41949,150633.53352565,0
+EHI.US,D,20110209,000000,4.40198,4.41949,4.37568,4.40601,193101.78466558,0
+EHI.US,D,20110210,000000,4.41087,4.43765,4.39674,4.43765,220379.68677726,0
+EHI.US,D,20110211,000000,4.41284,4.45291,4.41284,4.44626,173495.95941159,0
+EHI.US,D,20110214,000000,4.44927,4.46715,4.43671,4.44927,260042.07046553,0
+EHI.US,D,20110215,000000,4.44626,4.45291,4.43297,4.45291,263252.74330895,0
+EHI.US,D,20110216,000000,4.40984,4.40984,4.38542,4.40601,238901.40260476,0
+EHI.US,D,20110218,000000,4.40984,4.41284,4.39243,4.41284,174887.6782123,0
+EHI.US,D,20110222,000000,4.39972,4.40198,4.30778,4.32511,350399.11987787,0
+EHI.US,D,20110223,000000,4.33869,4.35863,4.31444,4.32511,415216.04652524,0
+EHI.US,D,20110224,000000,4.31444,4.38905,4.30116,4.37211,208586.92601079,0
+EHI.US,D,20110225,000000,4.38362,4.38362,4.3591,4.37979,102763.96083915,0
+EHI.US,D,20110228,000000,4.37089,4.39513,4.36667,4.3914,241753.19784491,0
+EHI.US,D,20110301,000000,4.38297,4.38586,4.33476,4.33476,284053.75915235,0
+EHI.US,D,20110302,000000,4.32877,4.41087,4.31847,4.41087,895308.83263172,0
+EHI.US,D,20110303,000000,4.38962,4.40291,4.30339,4.30339,593549.37696403,0
+EHI.US,D,20110304,000000,4.31847,4.3358,4.27137,4.29149,537469.41101495,0
+EHI.US,D,20110307,000000,4.31125,4.31444,4.25714,4.31125,374901.06100485,0
+EHI.US,D,20110308,000000,4.29815,4.31847,4.27783,4.31491,198496.69768355,0
+EHI.US,D,20110309,000000,4.31491,4.3358,4.30116,4.3252,272279.15588366,0
+EHI.US,D,20110310,000000,4.31061,4.32465,4.28326,4.30339,209866.49556049,0
+EHI.US,D,20110311,000000,4.30116,4.33915,4.29149,4.3358,157380.64608447,0
+EHI.US,D,20110314,000000,4.3358,4.35244,4.31491,4.34899,162616.41397481,0
+EHI.US,D,20110315,000000,4.25714,4.31125,4.25714,4.28176,232483.26118228,0
+EHI.US,D,20110316,000000,4.26378,4.31491,4.26079,4.29815,307841.14933715,0
+EHI.US,D,20110317,000000,4.34233,4.34233,4.26303,4.31491,214896.12244659,0
+EHI.US,D,20110318,000000,4.34198,4.35582,4.30508,4.32877,131882.17875561,0
+EHI.US,D,20110321,000000,4.3591,4.37314,4.3358,4.37314,216491.84607532,0
+EHI.US,D,20110322,000000,4.36574,4.40666,4.36574,4.40048,259822.04431594,0
+EHI.US,D,20110323,000000,4.38646,4.3899,4.37595,4.3899,121657.37132716,0
+EHI.US,D,20110324,000000,4.3899,4.3899,4.36912,4.36912,162678.36308491,0
+EHI.US,D,20110325,000000,4.38586,4.41049,4.37568,4.41049,195797.63904241,0
+EHI.US,D,20110328,000000,4.41425,4.42098,4.39346,4.39674,223160.98820249,0
+EHI.US,D,20110329,000000,4.40666,4.41087,4.37595,4.3899,124691.80963325,0
+EHI.US,D,20110330,000000,4.40048,4.40357,4.38646,4.39674,186531.97473218,0
+EHI.US,D,20110331,000000,4.40469,4.41218,4.39804,4.40834,212318.82584939,0
+EHI.US,D,20110401,000000,4.40666,4.40666,4.39616,4.40002,106933.77680077,0
+EHI.US,D,20110404,000000,4.40666,4.41425,4.39674,4.41087,270500.78918896,0
+EHI.US,D,20110405,000000,4.41744,4.42136,4.4074,4.41462,256092.28065353,0
+EHI.US,D,20110406,000000,4.42398,4.43437,4.41677,4.43437,251782.54515016,0
+EHI.US,D,20110407,000000,4.48231,4.48231,4.42725,4.4647,205155.15892966,0
+EHI.US,D,20110408,000000,4.47191,4.47191,4.42043,4.43437,233443.47238859,0
+EHI.US,D,20110411,000000,4.4311,4.43437,4.38586,4.38586,289728.51125384,0
+EHI.US,D,20110412,000000,4.3591,4.38689,4.35217,4.38689,209600.54162235,0
+EHI.US,D,20110413,000000,4.38586,4.39299,4.36873,4.38962,196545.30071586,0
+EHI.US,D,20110414,000000,4.39299,4.41386,4.37568,4.41386,180992.86982005,0
+EHI.US,D,20110415,000000,4.40002,4.41677,4.3795,4.41677,199907.64207017,0
+EHI.US,D,20110418,000000,4.41049,4.43765,4.39616,4.43765,222787.15736577,0
+EHI.US,D,20110419,000000,4.45113,4.4647,4.41677,4.44111,214744.45393568,0
+EHI.US,D,20110420,000000,4.46151,4.46863,4.40291,4.40666,274871.40571433,0
+EHI.US,D,20110421,000000,4.4311,4.45113,4.42398,4.44111,232602.88705002,0
+EHI.US,D,20110425,000000,4.44701,4.45422,4.42043,4.43765,284975.51918691,0
+EHI.US,D,20110426,000000,4.45806,4.46151,4.40291,4.45113,428274.49169605,0
+EHI.US,D,20110427,000000,4.45422,4.4647,4.40002,4.41677,312491.60494599,0
+EHI.US,D,20110428,000000,4.42725,4.42725,4.40291,4.40291,273518.13808538,0
+EHI.US,D,20110429,000000,4.39487,4.4355,4.39047,4.42043,261984.92272839,0
+EHI.US,D,20110502,000000,4.43765,4.46151,4.43765,4.45806,180951.21438397,0
+EHI.US,D,20110503,000000,4.46068,4.47828,4.45065,4.47828,134968.95337883,0
+EHI.US,D,20110504,000000,4.48606,4.49045,4.43821,4.45563,240139.31671837,0
+EHI.US,D,20110505,000000,4.45065,4.46863,4.44701,4.46068,135333.17142262,0
+EHI.US,D,20110506,000000,4.47285,4.51442,4.46631,4.50441,228197.0236172,0
+EHI.US,D,20110509,000000,4.506,4.53353,4.4958,4.53353,218255.25953657,0
+EHI.US,D,20110510,000000,4.53465,4.55936,4.53164,4.55637,231306.22809065,0
+EHI.US,D,20110511,000000,4.56179,4.57228,4.54129,4.56179,195318.06748332,0
+EHI.US,D,20110512,000000,4.55936,4.59353,4.54204,4.59353,286276.45049871,0
+EHI.US,D,20110513,000000,4.60787,4.61479,4.55936,4.60787,259511.23067738,0
+EHI.US,D,20110516,000000,4.61479,4.63521,4.60468,4.63521,338724.91689104,0
+EHI.US,D,20110517,000000,4.66657,4.66657,4.60787,4.61123,283819.84785739,0
+EHI.US,D,20110518,000000,4.6205,4.62499,4.60787,4.6205,228985.27263865,0
+EHI.US,D,20110519,000000,4.63923,4.64165,4.60047,4.61479,220819.73907649,0
+EHI.US,D,20110520,000000,4.62003,4.62443,4.60047,4.61076,226303.30340718,0
+EHI.US,D,20110523,000000,4.61479,4.6308,4.58653,4.6308,194860.9257744,0
+EHI.US,D,20110524,000000,4.6308,4.64165,4.58371,4.58371,249661.32217378,0
+EHI.US,D,20110525,000000,4.59775,4.60468,4.57995,4.59016,252506.70888529,0
+EHI.US,D,20110526,000000,4.59775,4.60047,4.58653,4.59353,160590.25083977,0
+EHI.US,D,20110527,000000,4.60047,4.61479,4.60047,4.60047,187604.33518953,0
+EHI.US,D,20110531,000000,4.61441,4.6176,4.59963,4.6176,218137.76984503,0
+EHI.US,D,20110601,000000,4.6205,4.62743,4.59775,4.61479,181048.41040151,0
+EHI.US,D,20110602,000000,4.60468,4.62499,4.59016,4.60787,255929.93126158,0
+EHI.US,D,20110603,000000,4.5897,4.61076,4.57228,4.59288,155695.20305491,0
+EHI.US,D,20110606,000000,4.60047,4.60047,4.55637,4.56216,157565.42532663,0
+EHI.US,D,20110607,000000,4.57228,4.57228,4.5456,4.56565,141625.27844874,0
+EHI.US,D,20110608,000000,4.56844,4.56844,4.53727,4.53727,175304.23257321,0
+EHI.US,D,20110609,000000,4.55178,4.56179,4.53727,4.5557,164474.88727738,0
+EHI.US,D,20110610,000000,4.55936,4.55936,4.46863,4.48231,434909.45500385,0
+EHI.US,D,20110613,000000,4.48895,4.50926,4.42997,4.434,278511.4499759,0
+EHI.US,D,20110614,000000,4.47501,4.47828,4.44428,4.46863,213706.27229769,0
+EHI.US,D,20110615,000000,4.46068,4.48511,4.41574,4.41949,227843.48645448,0
+EHI.US,D,20110616,000000,4.41986,4.42342,4.3914,4.40984,249705.11378607,0
+EHI.US,D,20110617,000000,4.37089,4.43709,4.37089,4.41218,250422.86899259,0
+EHI.US,D,20110620,000000,4.42997,4.45065,4.40563,4.41218,195563.72774745,0
+EHI.US,D,20110621,000000,4.44428,4.47828,4.43709,4.4647,412151.70175222,0
+EHI.US,D,20110622,000000,4.47191,4.52716,4.46863,4.4958,238086.45138071,0
+EHI.US,D,20110623,000000,4.47191,4.52079,4.47191,4.4958,199450.50036127,0
+EHI.US,D,20110624,000000,4.51274,4.52716,4.48511,4.4928,208893.46729689,0
+EHI.US,D,20110627,000000,4.50926,4.52369,4.50375,4.52369,242695.25155346,0
+EHI.US,D,20110628,000000,4.5557,4.5557,4.52369,4.5557,213544.99099385,0
+EHI.US,D,20110629,000000,4.58334,4.58334,4.48231,4.48895,249218.06561023,0
+EHI.US,D,20110630,000000,4.51602,4.54579,4.50506,4.54579,171207.04660272,0
+EHI.US,D,20110701,000000,4.56658,4.56658,4.53511,4.55712,172174.73442579,0
+EHI.US,D,20110705,000000,4.57013,4.57013,4.53202,4.55422,148105.3689813,0
+EHI.US,D,20110706,000000,4.56085,4.60018,4.56085,4.58603,460787.09360997,0
+EHI.US,D,20110707,000000,4.61891,4.61891,4.58464,4.61694,299516.47064736,0
+EHI.US,D,20110708,000000,4.60281,4.62323,4.59147,4.62323,352097.37996471,0
+EHI.US,D,20110711,000000,4.62939,4.62939,4.57781,4.59541,192578.42149416,0
+EHI.US,D,20110712,000000,4.60018,4.60018,4.56085,4.58192,220261.12899761,0
+EHI.US,D,20110713,000000,4.56329,4.60609,4.55712,4.58043,416426.19034812,0
+EHI.US,D,20110714,000000,4.60609,4.62574,4.56329,4.58043,254328.86719229,0
+EHI.US,D,20110715,000000,4.6337,4.6337,4.59147,4.62323,419566.36937659,0
+EHI.US,D,20110718,000000,4.63698,4.65504,4.62323,4.6409,332159.37931007,0
+EHI.US,D,20110719,000000,4.6308,4.65308,4.62443,4.64988,235536.92507424,0
+EHI.US,D,20110720,000000,4.67583,4.68295,4.66207,4.68295,245505.39135751,0
+EHI.US,D,20110721,000000,4.68566,4.75653,4.6793,4.72115,362219.65093508,0
+EHI.US,D,20110722,000000,4.72115,4.73191,4.71009,4.73191,205582.39417163,0
+EHI.US,D,20110725,000000,4.72554,4.72554,4.67583,4.68923,259823.11240403,0
+EHI.US,D,20110726,000000,4.68987,4.7043,4.59411,4.62265,502356.01456554,0
+EHI.US,D,20110727,000000,4.58464,4.60609,4.50441,4.52502,554568.4334867,0
+EHI.US,D,20110728,000000,4.50506,4.54082,4.49477,4.51191,258906.69281,0
+EHI.US,D,20110729,000000,4.49401,4.50769,4.4324,4.48606,395252.41175609,0
+EHI.US,D,20110801,000000,4.58043,4.59541,4.51442,4.59147,305284.14641395,0
+EHI.US,D,20110802,000000,4.59411,4.62939,4.57995,4.61666,264775.83694657,0
+EHI.US,D,20110803,000000,4.6337,4.6513,4.57013,4.62323,198116.45831821,0
+EHI.US,D,20110804,000000,4.62443,4.63521,4.43054,4.45852,377006.26265966,0
+EHI.US,D,20110805,000000,4.48314,4.52537,4.0844,4.30993,1337550.7124758,0
+EHI.US,D,20110808,000000,4.02766,4.26969,3.79341,3.92617,2023827.226357,0
+EHI.US,D,20110809,000000,3.90446,4.20115,3.83425,4.02776,2418182.4441051,0
+EHI.US,D,20110810,000000,3.98188,4.07036,3.85474,4.07036,1060379.7130718,0
+EHI.US,D,20110811,000000,4.05997,4.18711,4.01737,4.17269,343561.21983014,0
+EHI.US,D,20110812,000000,4.18346,4.22223,4.18346,4.21856,446596.47504794,0
+EHI.US,D,20110815,000000,4.20836,4.2855,4.20836,4.2679,480016.95185104,0
+EHI.US,D,20110816,000000,4.26444,4.2679,4.23627,4.26444,340140.13363006,0
+EHI.US,D,20110817,000000,4.30292,4.32062,4.28934,4.32062,340914.49750613,0
+EHI.US,D,20110818,000000,4.2855,4.28934,4.16568,4.25433,399032.37555941,0
+EHI.US,D,20110819,000000,4.19759,4.27849,4.17625,4.18711,232309.16282117,0
+EHI.US,D,20110822,000000,4.2327,4.23627,4.14807,4.19357,302790.16068896,0
+EHI.US,D,20110823,000000,4.20836,4.28252,4.19357,4.28252,279838.01540222,0
+EHI.US,D,20110824,000000,4.29637,4.29637,4.2327,4.2679,263555.01224263,0
+EHI.US,D,20110825,000000,4.29637,4.29637,4.19038,4.20451,295505.79981336,0
+EHI.US,D,20110826,000000,4.21856,4.22943,4.18711,4.22943,245848.24763919,0
+EHI.US,D,20110829,000000,4.27503,4.27503,4.24348,4.25002,301202.98176503,0
+EHI.US,D,20110830,000000,4.26079,4.28252,4.24692,4.26444,253880.27018823,0
+EHI.US,D,20110831,000000,4.29178,4.30611,4.27353,4.29178,368516.03031361,0
+EHI.US,D,20110901,000000,4.30666,4.34581,4.27146,4.33915,403600.58838419,0
+EHI.US,D,20110902,000000,4.30611,4.33139,4.28129,4.28129,366202.55147834,0
+EHI.US,D,20110906,000000,4.24928,4.25611,4.20621,4.23159,548690.74464529,0
+EHI.US,D,20110907,000000,4.27259,4.28026,4.24451,4.27672,346687.51371326,0
+EHI.US,D,20110908,000000,4.26687,4.2739,4.24225,4.24928,175857.50221157,0
+EHI.US,D,20110909,000000,4.24573,4.26341,4.19928,4.22784,200396.82642221,0
+EHI.US,D,20110912,000000,4.21014,4.23849,4.19928,4.23506,232370.04384315,0
+EHI.US,D,20110913,000000,4.24928,4.26013,4.22418,4.26013,215991.98084223,0
+EHI.US,D,20110914,000000,4.26013,4.26013,4.22072,4.24928,277062.05441752,0
+EHI.US,D,20110915,000000,4.26013,4.26687,4.23849,4.24928,263517.62915897,0
+EHI.US,D,20110916,000000,4.26341,4.27099,4.22784,4.23506,344616.49087782,0
+EHI.US,D,20110919,000000,4.22784,4.24928,4.21352,4.24928,204871.04749374,0
+EHI.US,D,20110920,000000,4.26013,4.26341,4.22784,4.23849,242317.14836431,0
+EHI.US,D,20110921,000000,4.25611,4.28176,4.19928,4.19928,264214.02260338,0
+EHI.US,D,20110922,000000,4.17793,4.17793,4.07139,4.13206,404990.17100869,0
+EHI.US,D,20110923,000000,4.14235,4.14984,4.07495,4.10322,271827.35461529,0
+EHI.US,D,20110926,000000,4.14984,4.16735,4.10322,4.16735,596991.82492621,0
+EHI.US,D,20110927,000000,4.21014,4.23506,4.19581,4.21716,508824.35612896,0
+EHI.US,D,20110928,000000,4.26687,4.27099,4.19581,4.19928,474242.8675558,0
+EHI.US,D,20110929,000000,4.21716,4.24573,4.19928,4.22784,290079.91224035,0
+EHI.US,D,20110930,000000,4.21137,4.21839,4.13589,4.13589,391335.73267533,0
+EHI.US,D,20111003,000000,4.11745,4.12831,3.96803,3.98208,803358.19576684,0
+EHI.US,D,20111004,000000,3.96081,3.96081,3.67732,3.7922,1547932.026503,0
+EHI.US,D,20111005,000000,3.78162,3.89761,3.78162,3.88629,681868.51427217,0
+EHI.US,D,20111006,000000,3.91549,3.95837,3.85005,3.95127,446638.13048403,0
+EHI.US,D,20111007,000000,4.03964,4.03964,3.91401,3.92168,358880.80751908,0
+EHI.US,D,20111010,000000,3.97841,4.08515,3.97158,4.07822,405672.67930773,0
+EHI.US,D,20111011,000000,4.08635,4.08635,4.03253,4.05734,287019.83981974,0
+EHI.US,D,20111012,000000,4.07887,4.14684,4.06831,4.14684,297848.11702746,0
+EHI.US,D,20111013,000000,4.10415,4.12579,4.06831,4.11165,250576.67367969,0
+EHI.US,D,20111014,000000,4.17605,4.19038,4.15096,4.17259,336432.79981789,0
+EHI.US,D,20111017,000000,4.17605,4.20471,4.16181,4.16877,316772.50207051,0
+EHI.US,D,20111018,000000,4.19038,4.25527,4.15452,4.24451,320931.63715109,0
+EHI.US,D,20111019,000000,4.2622,4.27259,4.19787,4.20854,248044.23678293,0
+EHI.US,D,20111020,000000,4.23317,4.26969,4.20854,4.26969,220594.37248635,0
+EHI.US,D,20111021,000000,4.31967,4.32671,4.28729,4.31613,308657.16864931,0
+EHI.US,D,20111024,000000,4.33756,4.34815,4.31257,4.34815,398965.0860088,0
+EHI.US,D,20111025,000000,4.33953,4.35011,4.32062,4.34636,305505.24065168,0
+EHI.US,D,20111026,000000,4.36276,4.38035,4.33026,4.38035,220565.53410752,0
+EHI.US,D,20111027,000000,4.46675,4.46675,4.42398,4.44814,255937.4078783,0
+EHI.US,D,20111028,000000,4.4647,4.50169,4.4647,4.49045,250415.39237584,0
+EHI.US,D,20111031,000000,4.47435,4.51141,4.46715,4.49345,220709.7260017,0
+EHI.US,D,20111101,000000,4.42847,4.47538,4.41087,4.4324,272354.99013911,0
+EHI.US,D,20111102,000000,4.48138,4.48138,4.41611,4.43821,191021.14903719,0
+EHI.US,D,20111103,000000,4.47735,4.48138,4.44467,4.46715,203595.75029648,0
+EHI.US,D,20111104,000000,4.45712,4.46425,4.43157,4.46068,124549.75391528,0
+EHI.US,D,20111107,000000,4.45563,4.49888,4.4311,4.44814,227682.20515062,0
+EHI.US,D,20111108,000000,4.47951,4.49045,4.45394,4.4647,197844.09585144,0
+EHI.US,D,20111109,000000,4.42651,4.45563,4.41218,4.42295,346012.48203095,0
+EHI.US,D,20111110,000000,4.44467,4.4928,4.43437,4.45945,196688.42452193,0
+EHI.US,D,20111111,000000,4.52987,4.52987,4.48606,4.50169,277482.88113086,0
+EHI.US,D,20111114,000000,4.5192,4.52229,4.47951,4.48296,244215.14092676,0
+EHI.US,D,20111115,000000,4.48296,4.53353,4.47951,4.53353,271463.1365715,0
+EHI.US,D,20111116,000000,4.5192,4.54812,4.5045,4.53353,241578.03139571,0
+EHI.US,D,20111117,000000,4.54082,4.54812,4.44626,4.47239,256892.27864413,0
+EHI.US,D,20111118,000000,4.49045,4.49401,4.38147,4.42183,344997.79833127,0
+EHI.US,D,20111121,000000,4.37436,4.39616,4.309,4.31303,352809.7947307,0
+EHI.US,D,20111122,000000,4.33065,4.40666,4.32707,4.34159,221308.92342856,0
+EHI.US,D,20111123,000000,4.34159,4.34523,4.28429,4.28429,282882.06650126,0
+EHI.US,D,20111125,000000,4.30611,4.35011,4.28805,4.28805,141500.31214045,0
+EHI.US,D,20111128,000000,4.34899,4.37436,4.28429,4.28429,198446.49754262,0
+EHI.US,D,20111129,000000,4.28429,4.32389,4.27727,4.3164,136880.83108665,0
+EHI.US,D,20111130,000000,4.37979,4.43755,4.37595,4.42548,261877.04582981,0
+EHI.US,D,20111201,000000,4.4324,4.48606,4.41744,4.48606,322923.62146678,0
+EHI.US,D,20111202,000000,4.50375,4.54373,4.47735,4.54373,216377.5606481,0
+EHI.US,D,20111205,000000,4.51141,4.59092,4.50769,4.57304,407680.684945,0
+EHI.US,D,20111206,000000,4.58932,4.58932,4.50769,4.54579,245418.87622103,0
+EHI.US,D,20111207,000000,4.54888,4.59231,4.53727,4.56658,323688.37254991,0
+EHI.US,D,20111208,000000,4.57069,4.67004,4.56329,4.64428,557266.42403972,0
+EHI.US,D,20111209,000000,4.69577,4.72621,4.62377,4.65272,394451.34567739,0
+EHI.US,D,20111212,000000,4.65272,4.65626,4.47735,4.53559,498813.1663215,0
+EHI.US,D,20111213,000000,4.55057,4.58653,4.47014,4.50636,495540.544368,0
+EHI.US,D,20111214,000000,4.59411,4.6413,4.47014,4.47014,221070.73978115,0
+EHI.US,D,20111215,000000,4.50636,4.52107,4.48138,4.50636,125640.27187043,0
+EHI.US,D,20111216,000000,4.42651,4.53961,4.42651,4.49963,218650.45213539,0
+EHI.US,D,20111219,000000,4.43437,4.51808,4.42295,4.43765,223291.29495128,0
+EHI.US,D,20111220,000000,4.44467,4.47735,4.43437,4.47735,357679.20840104,0
+EHI.US,D,20111221,000000,4.4958,4.50985,4.46293,4.4958,173105.03916518,0
+EHI.US,D,20111222,000000,4.48812,4.54373,4.48138,4.53559,210167.69640607,0
+EHI.US,D,20111223,000000,4.54888,4.59231,4.54204,4.57069,262592.6648601,0
+EHI.US,D,20111227,000000,4.56844,4.60561,4.55853,4.60561,183192.06322808,0
+EHI.US,D,20111228,000000,4.62377,4.63408,4.60561,4.61292,144531.54618223,0
+EHI.US,D,20111229,000000,4.61292,4.61694,4.53961,4.56085,183326.64232931,0
+EHI.US,D,20111230,000000,4.58653,4.60561,4.56844,4.59034,183415.29364201,0
+EHI.US,D,20120103,000000,4.61292,4.64512,4.58653,4.58653,200325.2645192,0
+EHI.US,D,20120104,000000,4.56085,4.57228,4.48138,4.55467,558851.46678744,0
+EHI.US,D,20120105,000000,4.53961,4.55853,4.53559,4.55853,184948.00007258,0
+EHI.US,D,20120106,000000,4.5529,4.57425,4.53378,4.54888,308658.2367374,0
+EHI.US,D,20120109,000000,4.54373,4.56507,4.50985,4.50985,382973.67090188,0
+EHI.US,D,20120110,000000,4.51976,4.54204,4.51191,4.51191,384493.56027517,0
+EHI.US,D,20120111,000000,4.49345,4.53378,4.46367,4.51976,421101.21198338,0
+EHI.US,D,20120112,000000,4.49345,4.54579,4.49345,4.53378,428540.44563417,0
+EHI.US,D,20120113,000000,4.53378,4.57837,4.5308,4.57837,295484.43805127,0
+EHI.US,D,20120117,000000,4.57069,4.57837,4.52648,4.57425,292237.45021229,0
+EHI.US,D,20120118,000000,4.56002,4.63305,4.54888,4.63305,270523.21903916,0
+EHI.US,D,20120119,000000,4.64428,4.67004,4.61844,4.65169,232245.07753487,0
+EHI.US,D,20120120,000000,4.6585,4.71395,4.61581,4.67424,355441.56382122,0
+EHI.US,D,20120123,000000,4.66657,4.7173,4.66657,4.70645,255578.53027507,0
+EHI.US,D,20120124,000000,4.71395,4.7439,4.70308,4.7366,207895.8730069,0
+EHI.US,D,20120125,000000,4.74661,4.80232,4.72864,4.78809,311404.29125517,0
+EHI.US,D,20120126,000000,4.78397,4.80232,4.75439,4.79089,315812.2908642,0
+EHI.US,D,20120127,000000,4.79334,4.79736,4.77789,4.79736,228709.70590757,0
+EHI.US,D,20120130,000000,4.78397,4.80232,4.75841,4.80232,227808.23954701,0
+EHI.US,D,20120131,000000,4.80101,4.81955,4.7732,4.80766,215867.01453395,0
+EHI.US,D,20120201,000000,4.80232,4.88302,4.80232,4.86515,479956.07082906,0
+EHI.US,D,20120202,000000,4.85035,4.88302,4.82413,4.85035,221456.31958703,0
+EHI.US,D,20120203,000000,4.85653,4.88123,4.84866,4.85653,261140.0650374,0
+EHI.US,D,20120206,000000,4.83856,4.87937,4.83069,4.83452,252067.72467418,0
+EHI.US,D,20120207,000000,4.81459,4.88123,4.81459,4.8702,182074.84307033,0
+EHI.US,D,20120208,000000,4.85232,4.89267,4.84061,4.87787,254533.94010845,0
+EHI.US,D,20120209,000000,4.88481,4.89605,4.85232,4.86721,153222.57909201,0
+EHI.US,D,20120210,000000,4.84557,4.87787,4.84061,4.87433,631084.12914731,0
+EHI.US,D,20120213,000000,4.85999,4.91897,4.85999,4.91897,380442.30209321,0
+EHI.US,D,20120214,000000,4.89267,4.94126,4.85653,4.86345,473233.52429666,0
+EHI.US,D,20120215,000000,4.88481,4.91542,4.85232,4.89605,170292.76318492,0
+EHI.US,D,20120216,000000,4.90062,4.92965,4.88123,4.90062,158920.82913177,0
+EHI.US,D,20120217,000000,4.91897,4.92965,4.88481,4.90438,197553.57588691,0
+EHI.US,D,20120221,000000,4.92965,4.9435,4.84061,4.84557,382180.08143993,0
+EHI.US,D,20120222,000000,4.82883,4.91542,4.82582,4.90802,187074.56348949,0
+EHI.US,D,20120223,000000,4.91897,4.95566,4.89605,4.95566,172885.01301555,0
+EHI.US,D,20120224,000000,4.97881,4.98845,4.92965,4.95566,267075.43063648,0
+EHI.US,D,20120227,000000,4.96719,4.98546,4.94792,4.96719,212771.69520588,0
+EHI.US,D,20120228,000000,4.97411,4.98845,4.95174,4.98845,111478.49168722,0
+EHI.US,D,20120229,000000,4.97048,4.98892,4.96261,4.97048,143084.28680005,0
+EHI.US,D,20120301,000000,4.97048,5.02225,4.93685,4.95174,212284.64703002,0
+EHI.US,D,20120302,000000,4.93967,4.95399,4.89426,4.95399,677046.09647844,0
+EHI.US,D,20120305,000000,4.9435,4.9435,4.85653,4.85999,357227.40713267,0
+EHI.US,D,20120306,000000,4.826,4.86439,4.72592,4.73285,748424.28835434,0
+EHI.US,D,20120307,000000,4.73931,4.85522,4.73931,4.85522,239123.56493059,0
+EHI.US,D,20120308,000000,4.85345,4.91336,4.84154,4.91336,198201.90536661,0
+EHI.US,D,20120309,000000,4.87966,4.9511,4.86898,4.94304,290510.35174664,0
+EHI.US,D,20120312,000000,4.94304,4.9511,4.89502,4.90354,179145.07739853,0
+EHI.US,D,20120313,000000,4.89502,4.94752,4.89502,4.94752,206695.34197696,0
+EHI.US,D,20120314,000000,4.96261,4.97018,4.87966,4.89969,257432.7312252,0
+EHI.US,D,20120315,000000,4.88715,4.92552,4.85156,4.85156,277797.96712181,0
+EHI.US,D,20120316,000000,4.86898,4.91084,4.80999,4.81685,215540.17957385,0
+EHI.US,D,20120319,000000,4.83182,4.83892,4.79558,4.83574,241589.78036486,0
+EHI.US,D,20120320,000000,4.83182,4.84782,4.81375,4.83574,179424.916482,0
+EHI.US,D,20120321,000000,4.85849,4.87966,4.83574,4.87966,228757.76987229,0
+EHI.US,D,20120322,000000,4.85522,4.87731,4.84399,4.8732,153568.63963798,0
+EHI.US,D,20120323,000000,4.87966,4.92881,4.86898,4.92552,394801.6785758,0
+EHI.US,D,20120326,000000,4.92881,4.96261,4.92131,4.95895,264105.07761667,0
+EHI.US,D,20120327,000000,4.97356,4.97356,4.94033,4.95895,156237.79181221,0
+EHI.US,D,20120328,000000,4.95895,4.95895,4.91084,4.93255,134532.10534391,0
+EHI.US,D,20120329,000000,4.89108,4.92131,4.88433,4.89969,199530.60696913,0
+EHI.US,D,20120330,000000,4.92881,4.93639,4.85522,4.93639,308422.18926622,0
+EHI.US,D,20120402,000000,4.89502,4.93255,4.85849,4.91776,340224.51259036,0
+EHI.US,D,20120403,000000,4.88593,4.89426,4.86439,4.8789,185886.84951681,0
+EHI.US,D,20120404,000000,4.83892,4.87787,4.79089,4.83892,357692.0254583,0
+EHI.US,D,20120405,000000,4.82413,4.84782,4.80906,4.80906,150997.75156945,0
+EHI.US,D,20120409,000000,4.77573,4.82461,4.77236,4.79903,210368.4969698,0
+EHI.US,D,20120410,000000,4.80766,4.81141,4.7732,4.79295,136390.57864649,0
+EHI.US,D,20120411,000000,4.80457,4.83752,4.7774,4.78976,334498.49225985,0
+EHI.US,D,20120412,000000,4.7774,4.83378,4.7774,4.80766,310948.21763437,0
+EHI.US,D,20120413,000000,4.79706,4.826,4.78976,4.81523,127962.29541053,0
+EHI.US,D,20120416,000000,4.83378,4.84914,4.826,4.83752,132344.66090503,0
+EHI.US,D,20120417,000000,4.86261,4.89605,4.84399,4.89605,286087.39890413,0
+EHI.US,D,20120418,000000,4.88976,4.88976,4.83378,4.85709,176678.86196426,0
+EHI.US,D,20120419,000000,4.86102,4.89426,4.83752,4.88266,168478.08149463,0
+EHI.US,D,20120420,000000,4.88593,4.92094,4.8759,4.92094,97109.502411668,0
+EHI.US,D,20120423,000000,4.88266,4.89426,4.86439,4.88593,230008.50104315,0
+EHI.US,D,20120424,000000,4.88976,4.91691,4.88593,4.91691,177435.06834254,0
+EHI.US,D,20120425,000000,4.96533,4.96533,4.88976,4.96533,276190.49452391,0
+EHI.US,D,20120426,000000,4.9699,4.9699,4.94276,4.95399,230999.68680453,0
+EHI.US,D,20120427,000000,4.96401,4.97205,4.95286,4.96896,154559.82539937,0
+EHI.US,D,20120430,000000,4.95399,4.97665,4.94968,4.96533,214162.34591849,0
+EHI.US,D,20120501,000000,4.95652,4.98639,4.95652,4.98413,236721.43478262,0
+EHI.US,D,20120502,000000,4.96242,4.9699,4.93602,4.95801,190306.598095,0
+EHI.US,D,20120503,000000,4.94948,4.98413,4.93452,4.95286,190592.84570711,0
+EHI.US,D,20120504,000000,4.92704,4.95652,4.91945,4.94948,132120.362403,0
+EHI.US,D,20120507,000000,4.92469,4.96533,4.92094,4.96533,107960.20946961,0
+EHI.US,D,20120508,000000,4.93452,4.95286,4.89605,4.94192,296741.57775075,0
+EHI.US,D,20120509,000000,4.87787,4.95286,4.87787,4.93761,143499.77307287,0
+EHI.US,D,20120510,000000,4.96401,4.97205,4.91945,4.96092,231387.4027866,0
+EHI.US,D,20120511,000000,4.93039,4.98639,4.93039,4.97572,195077.74765968,0
+EHI.US,D,20120514,000000,4.95652,4.98105,4.91945,4.93452,203520.98412913,0
+EHI.US,D,20120515,000000,4.94443,4.96401,4.88433,4.90802,202486.00675546,0
+EHI.US,D,20120516,000000,4.93761,4.94443,4.90062,4.92704,183610.75376521,0
+EHI.US,D,20120517,000000,4.93761,4.94443,4.78341,4.80195,345114.21993471,0
+EHI.US,D,20120518,000000,4.78677,4.83123,4.69174,4.7071,267300.79722662,0
+EHI.US,D,20120521,000000,4.73361,4.79903,4.72658,4.79089,159160.08086728,0
+EHI.US,D,20120522,000000,4.82413,4.87787,4.79903,4.87787,273483.95926603,0
+EHI.US,D,20120523,000000,4.87356,4.90438,4.85156,4.88836,246640.76901304,0
+EHI.US,D,20120524,000000,4.88433,4.90438,4.86261,4.90062,52677.037246792,0
+EHI.US,D,20120525,000000,4.9231,4.94192,4.88088,4.89605,150720.04866216,0
+EHI.US,D,20120529,000000,4.93452,4.94948,4.88088,4.90438,121189.54873719,0
+EHI.US,D,20120530,000000,4.89211,4.89605,4.81636,4.83123,145910.44792569,0
+EHI.US,D,20120531,000000,4.84399,4.87787,4.83892,4.85886,174981.66996553,0
+EHI.US,D,20120601,000000,4.81749,4.84521,4.75748,4.82104,370997.19898134,0
+EHI.US,D,20120604,000000,4.79903,4.83123,4.74849,4.76758,144399.10325722,0
+EHI.US,D,20120605,000000,4.75748,4.7642,4.73425,4.7642,150861.03629202,0
+EHI.US,D,20120606,000000,4.79558,4.85296,4.78809,4.83649,152427.92154193,0
+EHI.US,D,20120607,000000,4.86777,4.90222,4.80232,4.86055,158179.57598696,0
+EHI.US,D,20120608,000000,4.85296,4.92506,4.84521,4.92131,125836.80008173,0
+EHI.US,D,20120611,000000,4.96401,4.96401,4.88836,4.91233,101843.2688927,0
+EHI.US,D,20120612,000000,4.90222,4.9511,4.89772,4.9511,127904.61865286,0
+EHI.US,D,20120613,000000,4.92506,4.92815,4.86777,4.87834,243395.91735028,0
+EHI.US,D,20120614,000000,4.86777,4.93152,4.84521,4.90521,137880.56155286,0
+EHI.US,D,20120615,000000,4.90222,4.93152,4.87834,4.91373,104993.06071412,0
+EHI.US,D,20120618,000000,4.89772,4.9511,4.87075,4.9511,98515.106357748,0
+EHI.US,D,20120619,000000,4.9511,5.00427,4.94304,5.00427,130209.55278329,0
+EHI.US,D,20120620,000000,5.04219,5.04219,4.98207,5.03226,171200.6380741,0
+EHI.US,D,20120621,000000,5.03909,5.03909,4.96261,4.98892,255258.10384359,0
+EHI.US,D,20120622,000000,5.00736,5.03564,4.99369,5.03564,125867.77463677,0
+EHI.US,D,20120625,000000,4.98546,5.01166,4.95895,4.96261,140431.15594742,0
+EHI.US,D,20120626,000000,4.96261,5.04668,4.96261,4.98546,194108.99174853,0
+EHI.US,D,20120627,000000,5.00736,5.02374,4.98892,5.01578,149212.97634611,0
+EHI.US,D,20120628,000000,4.98207,5.03226,4.97356,5.00736,207365.03321875,0
+EHI.US,D,20120629,000000,5.04668,5.06895,4.99762,5.06895,241372.95847956,0
+EHI.US,D,20120702,000000,5.03909,5.05979,4.98892,5.05734,176848.68797296,0
+EHI.US,D,20120703,000000,5.05304,5.05631,5.01774,5.01774,166604.65495861,0
+EHI.US,D,20120705,000000,4.98105,5.13637,4.98105,5.07196,178730.6592138,0
+EHI.US,D,20120706,000000,5.01774,5.07496,5.01774,5.05866,151338.47167492,0
+EHI.US,D,20120709,000000,5.0539,5.09182,5.04668,5.09182,152427.92154193,0
+EHI.US,D,20120710,000000,5.07496,5.09535,5.05304,5.09087,148818.85183541,0
+EHI.US,D,20120711,000000,5.07196,5.09087,5.04171,5.05304,218742.30771242,0
+EHI.US,D,20120712,000000,5.04462,5.04462,5.01774,5.04462,116100.10891723,0
+EHI.US,D,20120713,000000,5.02711,5.06895,5.02711,5.06895,239528.37032235,0
+EHI.US,D,20120716,000000,5.06259,5.09535,5.06259,5.08741,158317.35935249,0
+EHI.US,D,20120717,000000,5.10426,5.10426,5.06465,5.07748,187267.88743648,0
+EHI.US,D,20120718,000000,5.07196,5.10959,5.07196,5.09535,207656.6212714,0
+EHI.US,D,20120719,000000,5.10314,5.10959,5.08741,5.10622,146518.19005738,0
+EHI.US,D,20120720,000000,5.10622,5.12861,5.05304,5.10959,112885.1637214,0
+EHI.US,D,20120723,000000,5.09087,5.13273,5.08741,5.10959,155792.39907246,0
+EHI.US,D,20120724,000000,5.09535,5.14002,5.08367,5.10622,155465.56411234,0
+EHI.US,D,20120725,000000,5.08741,5.13273,5.08741,5.12861,182763.75989803,0
+EHI.US,D,20120726,000000,5.14387,5.14845,5.09967,5.12111,195266.79925426,0
+EHI.US,D,20120727,000000,5.14002,5.14845,5.09967,5.13637,181099.67863054,0
+EHI.US,D,20120730,000000,5.13637,5.14387,5.11335,5.13273,120532.67455266,0
+EHI.US,D,20120731,000000,5.13273,5.15304,5.12111,5.15304,81337.045366242,0
+EHI.US,D,20120801,000000,5.15304,5.16811,5.13637,5.16811,75726.378551071,0
+EHI.US,D,20120802,000000,5.14002,5.16811,5.12861,5.16007,201553.56583986,0
+EHI.US,D,20120803,000000,5.17129,5.19066,5.13637,5.17129,197302.57518225,0
+EHI.US,D,20120806,000000,5.17129,5.17917,5.13637,5.14845,128394.87109302,0
+EHI.US,D,20120807,000000,5.15304,5.19066,5.14845,5.17917,223200.50746236,0
+EHI.US,D,20120808,000000,5.19359,5.20613,5.164,5.20163,151026.58994827,0
+EHI.US,D,20120809,000000,5.21089,5.22261,5.16811,5.20163,259222.84688908,0
+EHI.US,D,20120810,000000,5.18178,5.20163,5.14845,5.164,232567.64014256,0
+EHI.US,D,20120813,000000,5.18525,5.21089,5.17129,5.20613,239677.90265704,0
+EHI.US,D,20120814,000000,5.22738,5.23749,5.19957,5.23749,193997.91058563,0
+EHI.US,D,20120815,000000,5.23937,5.25124,5.19722,5.2433,285946.41127429,0
+EHI.US,D,20120816,000000,5.24761,5.26381,5.23224,5.26381,193154.12098273,0
+EHI.US,D,20120817,000000,5.27307,5.27586,5.24761,5.26866,123672.85358115,0
+EHI.US,D,20120820,000000,5.27586,5.29741,5.26866,5.29741,279265.52017799,0
+EHI.US,D,20120821,000000,5.29301,5.30105,5.23937,5.28617,169285.55610196,0
+EHI.US,D,20120822,000000,5.25303,5.25753,5.19517,5.23357,219977.01756172,0
+EHI.US,D,20120823,000000,5.21689,5.26212,5.21689,5.24957,148072.25825005,0
+EHI.US,D,20120824,000000,5.23357,5.28823,5.22738,5.28823,199399.23213221,0
+EHI.US,D,20120827,000000,5.27832,5.27832,5.22439,5.23019,201594.15318785,0
+EHI.US,D,20120828,000000,5.24957,5.27457,5.22439,5.27457,109140.44682553,0
+EHI.US,D,20120829,000000,5.25753,5.27072,5.22738,5.27072,126318.50781705,0
+EHI.US,D,20120830,000000,5.27457,5.28233,5.22738,5.27457,163511.47180675,0
+EHI.US,D,20120831,000000,5.26614,5.29226,5.24957,5.29226,241860.0066554,0
+EHI.US,D,20120904,000000,5.26212,5.26212,5.23357,5.24133,242759.33683975,0
+EHI.US,D,20120905,000000,5.22738,5.26212,5.20463,5.24536,189006.7348713,0
+EHI.US,D,20120906,000000,5.27457,5.27457,5.25303,5.27072,147669.5890345,0
+EHI.US,D,20120907,000000,5.26614,5.27072,5.22439,5.24133,279912.78156956,0
+EHI.US,D,20120910,000000,5.22439,5.25753,5.22055,5.22738,267519.75528812,0
+EHI.US,D,20120911,000000,5.23749,5.25303,5.21689,5.24957,191272.14974185,0
+EHI.US,D,20120912,000000,5.29226,5.29573,5.24957,5.28823,189441.44673001,0
+EHI.US,D,20120913,000000,5.29226,5.30705,5.27832,5.30705,246230.62318076,0
+EHI.US,D,20120914,000000,5.33251,5.41941,5.32007,5.35789,347586.8438976,0
+EHI.US,D,20120917,000000,5.35425,5.36894,5.32848,5.36894,162033.23786952,0
+EHI.US,D,20120918,000000,5.36894,5.37353,5.32848,5.36098,186784.04352494,0
+EHI.US,D,20120919,000000,5.38055,5.38504,5.33439,5.38504,252065.58849796,0
+EHI.US,D,20120920,000000,5.36735,5.37157,5.33074,5.35245,139474.14900541,0
+EHI.US,D,20120921,000000,5.38851,5.38851,5.35611,5.38851,136701.39228502,0
+EHI.US,D,20120924,000000,5.36407,5.38851,5.34505,5.36407,209191.46387818,0
+EHI.US,D,20120925,000000,5.39215,5.43456,5.38055,5.40097,273707.18967995,0
+EHI.US,D,20120926,000000,5.40629,5.41874,5.37642,5.4034,143624.73938114,0
+EHI.US,D,20120927,000000,5.41472,5.41472,5.36735,5.38851,148890.41373843,0
+EHI.US,D,20120928,000000,5.39685,5.4034,5.33074,5.34824,298730.35780213,0
+EHI.US,D,20121001,000000,5.34226,5.37157,5.33074,5.3592,211400.27007916,0
+EHI.US,D,20121002,000000,5.34824,5.3592,5.3223,5.34226,323995.98192413,0
+EHI.US,D,20121003,000000,5.33814,5.34824,5.31399,5.33074,402073.22239414,0
+EHI.US,D,20121004,000000,5.32615,5.34824,5.30566,5.34824,312222.44674353,0
+EHI.US,D,20121005,000000,5.3223,5.37157,5.31744,5.3592,215624.55853413,0
+EHI.US,D,20121008,000000,5.33814,5.37642,5.33439,5.36407,252918.99089379,0
+EHI.US,D,20121009,000000,5.35611,5.38055,5.35245,5.37157,237848.26773331,0
+EHI.US,D,20121010,000000,5.37642,5.37642,5.29741,5.34226,191883.09613787,0
+EHI.US,D,20121011,000000,5.35611,5.36735,5.33814,5.35245,156063.6934511,0
+EHI.US,D,20121012,000000,5.36407,5.40097,5.35245,5.37157,199375.73419392,0
+EHI.US,D,20121015,000000,5.41051,5.41051,5.37157,5.39685,151902.42219431,0
+EHI.US,D,20121016,000000,5.43018,5.44363,5.41472,5.44363,206875.84886669,0
+EHI.US,D,20121017,000000,5.47165,5.47165,5.42381,5.44569,156736.5889572,0
+EHI.US,D,20121018,000000,5.43345,5.43803,5.36951,5.40413,186605.67281142,0
+EHI.US,D,20121019,000000,5.42381,5.44197,5.32848,5.36585,388988.07502071,0
+EHI.US,D,20121022,000000,5.28178,5.42381,5.28178,5.42005,229940.14340444,0
+EHI.US,D,20121023,000000,5.41678,5.41678,5.34646,5.35807,287934.12323755,0
+EHI.US,D,20121024,000000,5.40413,5.40413,5.36585,5.38298,164025.22218521,0
+EHI.US,D,20121025,000000,5.41238,5.43345,5.37822,5.43345,312461.69847905,0
+EHI.US,D,20121026,000000,5.47165,5.47165,5.40413,5.41678,163137.64097002,0
+EHI.US,D,20121031,000000,5.42915,5.42915,5.35807,5.36585,211578.64079267,0
+EHI.US,D,20121101,000000,5.41238,5.42915,5.37484,5.40413,173594.22351725,0
+EHI.US,D,20121102,000000,5.42381,5.42381,5.35807,5.39093,155094.93753994,0
+EHI.US,D,20121105,000000,5.37484,5.39093,5.32848,5.35807,213311.07969887,0
+EHI.US,D,20121106,000000,5.34366,5.37484,5.34366,5.35807,156455.68178561,0
+EHI.US,D,20121107,000000,5.34366,5.37484,5.33608,5.37484,179066.03887876,0
+EHI.US,D,20121108,000000,5.39506,5.42381,5.39093,5.41238,226570.32543341,0
+EHI.US,D,20121109,000000,5.41238,5.41678,5.33251,5.37822,241346.25627694,0
+EHI.US,D,20121112,000000,5.35807,5.36585,5.31127,5.31511,205204.29098249,0
+EHI.US,D,20121113,000000,5.32848,5.34646,5.24834,5.25659,428357.80256824,0
+EHI.US,D,20121114,000000,5.28776,5.28776,5.04171,5.06353,837698.29642828,0
+EHI.US,D,20121115,000000,4.96261,5.0728,4.92469,5.06353,1182424.8003809,0
+EHI.US,D,20121116,000000,5.05332,5.28776,5.05332,5.27354,292816.35396515,0
+EHI.US,D,20121119,000000,5.28458,5.38298,5.28458,5.35807,274446.30664856,0
+EHI.US,D,20121120,000000,5.38607,5.39291,5.3429,5.35658,232113.70269796,0
+EHI.US,D,20121121,000000,5.40413,5.41941,5.36454,5.38607,114014.13284832,0
+EHI.US,D,20121123,000000,5.41941,5.41941,5.38973,5.39805,67539.483226821,0
+EHI.US,D,20121126,000000,5.39805,5.40413,5.33439,5.39291,169771.5361897,0
+EHI.US,D,20121127,000000,5.37746,5.41575,5.36791,5.40742,264316.55906145,0
+EHI.US,D,20121128,000000,5.40161,5.41107,5.37277,5.40742,180832.65660431,0
+EHI.US,D,20121129,000000,5.41575,5.47098,5.39805,5.41941,198838.48587715,0
+EHI.US,D,20121130,000000,5.40742,5.43196,5.38973,5.43196,102182.92091006,0
+EHI.US,D,20121203,000000,5.44476,5.46387,5.40413,5.46387,308188.27797124,0
+EHI.US,D,20121204,000000,5.41575,5.48757,5.38082,5.40161,521087.0756616,0
+EHI.US,D,20121205,000000,5.39291,5.47098,5.35658,5.45713,382033.75336953,0
+EHI.US,D,20121206,000000,5.43196,5.53101,5.43196,5.53101,401230.50087936,0
+EHI.US,D,20121207,000000,5.50339,5.51939,5.46032,5.47098,193908.19118481,0
+EHI.US,D,20121210,000000,5.496,5.51939,5.42802,5.50741,201805.63463261,0
+EHI.US,D,20121211,000000,5.56987,5.56987,5.41107,5.42269,457188.70478447,0
+EHI.US,D,20121212,000000,5.40565,5.47811,5.40565,5.41472,131276.57280011,0
+EHI.US,D,20121213,000000,5.43916,5.46182,5.4002,5.4002,130325.97438672,0
+EHI.US,D,20121214,000000,5.41472,5.46182,5.4002,5.46182,193059.06114138,0
+EHI.US,D,20121217,000000,5.46182,5.47811,5.41051,5.44692,116633.08488159,0
+EHI.US,D,20121218,000000,5.45881,5.47811,5.39188,5.4002,185977.63700572,0
+EHI.US,D,20121219,000000,5.42587,5.47811,5.39572,5.44692,185879.37290008,0
+EHI.US,D,20121220,000000,5.47333,5.50282,5.43916,5.50282,168435.35797046,0
+EHI.US,D,20121221,000000,5.46182,5.52184,5.43916,5.50282,205111.36731736,0
+EHI.US,D,20121224,000000,5.51846,5.5412,5.48185,5.5412,128848.80853761,0
+EHI.US,D,20121226,000000,5.5412,5.5412,5.45881,5.45881,156561.422508,0
+EHI.US,D,20121227,000000,5.51041,5.53766,5.42166,5.49139,260282.39028916,0
+EHI.US,D,20121228,000000,5.46593,5.49457,5.43916,5.45881,103151.67682123,0
+EHI.US,D,20121231,000000,5.48185,5.49139,5.44363,5.47333,178935.73212996,0
+EHI.US,D,20130102,000000,5.50282,5.53766,5.48185,5.50638,248734.22169871,0
+EHI.US,D,20130103,000000,5.50282,5.5341,5.44363,5.46182,358009.24762545,0
+EHI.US,D,20130104,000000,5.44692,5.50282,5.44692,5.49851,201850.49433302,0
+EHI.US,D,20130107,000000,5.45881,5.51846,5.45507,5.51846,239803.93705344,0
+EHI.US,D,20130108,000000,5.49457,5.56659,5.49457,5.55039,206552.2181709,0
+EHI.US,D,20130109,000000,5.52184,5.54637,5.50638,5.5341,166315.20308218,0
+EHI.US,D,20130110,000000,5.54637,5.54637,5.49139,5.51041,485906.38966159,0
+EHI.US,D,20130111,000000,5.49457,5.56135,5.49139,5.56135,222191.16420321,0
+EHI.US,D,20130114,000000,5.53766,5.5738,5.52988,5.5738,189820.61800726,0
+EHI.US,D,20130115,000000,5.53766,5.59364,5.5341,5.5896,263679.97855092,0
+EHI.US,D,20130116,000000,5.57107,5.64681,5.57107,5.62454,281588.61180619,0
+EHI.US,D,20130117,000000,5.64083,5.64439,5.61528,5.64439,208414.96382589,0
+EHI.US,D,20130118,000000,5.63597,5.68407,5.63597,5.68407,217211.73745805,0
+EHI.US,D,20130122,000000,5.7,5.7,5.67144,5.69607,179374.71634109,0
+EHI.US,D,20130123,000000,5.67144,5.70233,5.66254,5.69176,230606.6303819,0
+EHI.US,D,20130124,000000,5.68819,5.7,5.65131,5.68407,120096.89460587,0
+EHI.US,D,20130125,000000,5.69607,5.7,5.66254,5.68407,170435.88699098,0
+EHI.US,D,20130128,000000,5.67144,5.69176,5.64681,5.66254,180512.23017283,0
+EHI.US,D,20130129,000000,5.67144,5.67959,5.61891,5.65394,204216.30948544,0
+EHI.US,D,20130130,000000,5.63597,5.65394,5.61528,5.63597,120620.25777727,0
+EHI.US,D,20130131,000000,5.61891,5.65394,5.6059,5.63118,102632.58600223,0
+EHI.US,D,20130201,000000,5.62809,5.64083,5.56772,5.6059,267526.16381674,0
+EHI.US,D,20130204,000000,5.56772,5.7,5.53896,5.57107,296690.30952173,0
+EHI.US,D,20130205,000000,5.61096,5.61528,5.57107,5.58728,200088.1489599,0
+EHI.US,D,20130206,000000,5.55451,5.60207,5.55451,5.60207,181891.13191629,0
+EHI.US,D,20130207,000000,5.59992,5.61096,5.54869,5.56322,186779.77117253,0
+EHI.US,D,20130208,000000,5.56772,5.59122,5.56322,5.59122,187710.07591193,0
+EHI.US,D,20130211,000000,5.61528,5.62454,5.58728,5.6059,235283.78819339,0
+EHI.US,D,20130212,000000,5.59494,5.64439,5.59494,5.63597,197135.95343789,0
+EHI.US,D,20130213,000000,5.64916,5.64916,5.61797,5.6295,186943.18865257,0
+EHI.US,D,20130214,000000,5.60169,5.62277,5.5896,5.5896,164635.10049313,0
+EHI.US,D,20130215,000000,5.58521,5.60796,5.58521,5.60796,171675.9372808,0
+EHI.US,D,20130219,000000,5.59364,5.63887,5.5896,5.63494,203699.35484264,0
+EHI.US,D,20130220,000000,5.62716,5.65281,5.60478,5.65281,236017.56472146,0
+EHI.US,D,20130221,000000,5.64317,5.64317,5.60478,5.6295,171740.02256709,0
+EHI.US,D,20130222,000000,5.6295,5.63887,5.60478,5.63494,143796.70156603,0
+EHI.US,D,20130225,000000,5.63494,5.63887,5.60169,5.60478,224238.68910036,0
+EHI.US,D,20130226,000000,5.62277,5.63887,5.60796,5.63887,146184.94656865,0
+EHI.US,D,20130227,000000,5.61797,5.64317,5.60478,5.60796,209694.5333756,0
+EHI.US,D,20130228,000000,5.62277,5.6295,5.60478,5.6295,177762.97139075,0
+EHI.US,D,20130301,000000,5.58521,5.62277,5.56602,5.62277,233599.41325191,0
+EHI.US,D,20130304,000000,5.59766,5.63494,5.56929,5.56929,472450.61571574,0
+EHI.US,D,20130305,000000,5.5455,5.63494,5.5455,5.59766,427747.92426032,0
+EHI.US,D,20130306,000000,5.59766,5.60478,5.54963,5.55367,279519.72514696,0
+EHI.US,D,20130307,000000,5.54963,5.60169,5.54076,5.60169,289366.42938625,0
+EHI.US,D,20130308,000000,5.59364,5.62716,5.5455,5.5738,341561.75889772,0
+EHI.US,D,20130311,000000,5.58222,5.60169,5.55367,5.60169,325079.02326252,0
+EHI.US,D,20130312,000000,5.58222,5.60169,5.55676,5.57847,163451.65887287,0
+EHI.US,D,20130313,000000,5.5957,5.60066,5.57193,5.60066,142426.34452742,0
+EHI.US,D,20130314,000000,5.6165,5.6165,5.52314,5.54335,317340.72494234,0
+EHI.US,D,20130315,000000,5.52314,5.54869,5.44647,5.48634,376310.93730334,0
+EHI.US,D,20130318,000000,5.45873,5.55451,5.45873,5.55207,260274.91367239,0
+EHI.US,D,20130319,000000,5.56376,5.58839,5.53157,5.58091,229529.99757216,0
+EHI.US,D,20130320,000000,5.60665,5.60665,5.53896,5.58455,301993.36696268,0
+EHI.US,D,20130321,000000,5.57193,5.61219,5.57193,5.60066,159785.98049676,0
+EHI.US,D,20130322,000000,5.6165,5.62145,5.58091,5.59224,293377.10022025,0
+EHI.US,D,20130325,000000,5.58455,5.58839,5.53896,5.58091,346203.66980173,0
+EHI.US,D,20130326,000000,5.58091,5.63784,5.58091,5.61219,174959.24011533,0
+EHI.US,D,20130327,000000,5.58839,5.6485,5.58839,5.6485,159612.95022376,0
+EHI.US,D,20130328,000000,5.62875,5.6485,5.61219,5.62567,222625.87606191,0
+EHI.US,D,20130401,000000,5.65198,5.65198,5.60066,5.62145,157373.16946774,0
+EHI.US,D,20130402,000000,5.63784,5.63784,5.58839,5.6165,147407.90744878,0
+EHI.US,D,20130403,000000,5.58455,5.60318,5.52678,5.60318,383280.21218798,0
+EHI.US,D,20130404,000000,5.58455,5.61219,5.58455,5.59224,132872.29642886,0
+EHI.US,D,20130405,000000,5.59224,5.62567,5.58455,5.62145,217865.40737826,0
+EHI.US,D,20130408,000000,5.63784,5.67828,5.62567,5.65198,303863.58923441,0
+EHI.US,D,20130409,000000,5.71433,5.71433,5.67828,5.6897,255780.3989269,0
+EHI.US,D,20130410,000000,5.67828,5.69484,5.66451,5.69484,183005.14780974,0
+EHI.US,D,20130411,000000,5.69484,5.6984,5.64243,5.66451,237313.15559274,0
+EHI.US,D,20130412,000000,5.68577,5.71433,5.67369,5.71433,179312.76723101,0
+EHI.US,D,20130415,000000,5.71433,5.71433,5.66067,5.68249,192830.49028693,0
+EHI.US,D,20130416,000000,5.66892,5.71834,5.66451,5.66892,237735.0503942,0
+EHI.US,D,20130417,000000,5.67995,5.72378,5.67696,5.67995,234013.83143663,0
+EHI.US,D,20130418,000000,5.70785,5.72004,5.67696,5.69298,175831.86809705,0
+EHI.US,D,20130419,000000,5.70785,5.70785,5.67696,5.67696,81988.579110245,0
+EHI.US,D,20130422,000000,5.70084,5.70084,5.64681,5.65131,258978.25471304,0
+EHI.US,D,20130423,000000,5.67191,5.70365,5.64681,5.65947,378308.26205957,0
+EHI.US,D,20130424,000000,5.68539,5.69662,5.67191,5.69298,132674.70012946,0
+EHI.US,D,20130425,000000,5.68819,5.71686,5.67696,5.70785,188718.35108296,0
+EHI.US,D,20130426,000000,5.71207,5.74606,5.70785,5.74261,241868.55136025,0
+EHI.US,D,20130429,000000,5.76178,5.76909,5.73296,5.73296,152009.23100481,0
+EHI.US,D,20130430,000000,5.72378,5.75027,5.70785,5.73717,169029.21495678,0
+EHI.US,D,20130501,000000,5.74261,5.77518,5.72996,5.75027,148090.41574783,0
+EHI.US,D,20130502,000000,5.76563,5.76909,5.72004,5.75027,188812.3428362,0
+EHI.US,D,20130503,000000,5.76563,5.76909,5.70785,5.70785,140422.61124259,0
+EHI.US,D,20130506,000000,5.70785,5.7528,5.70084,5.74606,221973.27422982,0
+EHI.US,D,20130507,000000,5.75027,5.7528,5.72378,5.74606,194319.4051052,0
+EHI.US,D,20130508,000000,5.75027,5.76178,5.72996,5.72996,197735.15086474,0
+EHI.US,D,20130509,000000,5.74606,5.76178,5.73717,5.75683,101567.70216162,0
+EHI.US,D,20130510,000000,5.75683,5.76178,5.72378,5.75683,196162.9251743,0
+EHI.US,D,20130513,000000,5.73296,5.74606,5.70785,5.74261,245564.13620327,0
+EHI.US,D,20130514,000000,5.74261,5.74606,5.71207,5.73296,151082.13052974,0
+EHI.US,D,20130515,000000,5.72004,5.75683,5.71207,5.75683,258616.17284547,0
+EHI.US,D,20130516,000000,5.7528,5.76563,5.75027,5.76563,133779.10322996,0
+EHI.US,D,20130517,000000,5.78258,5.78258,5.7528,5.75683,191988.83686025,0
+EHI.US,D,20130520,000000,5.76178,5.77865,5.7528,5.76909,213117.75575188,0
+EHI.US,D,20130521,000000,5.77865,5.78521,5.76178,5.76178,158796.93091161,0
+EHI.US,D,20130522,000000,5.78829,5.80889,5.73988,5.74494,190562.93924019,0
+EHI.US,D,20130523,000000,5.73109,5.75525,5.71011,5.72743,212575.16699458,0
+EHI.US,D,20130524,000000,5.71834,5.72743,5.69916,5.70505,122535.33974941,0
+EHI.US,D,20130528,000000,5.74494,5.7528,5.59166,5.60252,387843.08457223,0
+EHI.US,D,20130529,000000,5.57557,5.59166,5.48438,5.59166,550221.31489964,0
+EHI.US,D,20130530,000000,5.58728,5.59166,5.49355,5.51312,358251.70362529,0
+EHI.US,D,20130531,000000,5.51312,5.53101,5.30856,5.47052,1593504.1416758,0
+EHI.US,D,20130603,000000,5.54205,5.57988,5.32007,5.38251,721048.12213701,0
+EHI.US,D,20130604,000000,5.35658,5.4475,5.27243,5.39093,1445385.9556371,0
+EHI.US,D,20130605,000000,5.41051,5.51312,5.40508,5.50957,623950.3686945,0
+EHI.US,D,20130606,000000,5.47622,5.49355,5.45162,5.46387,207914.03050468,0
+EHI.US,D,20130607,000000,5.47165,5.47165,5.3299,5.34778,614227.56267537,0
+EHI.US,D,20130610,000000,5.35966,5.36791,5.20986,5.21399,621030.21581563,0
+EHI.US,D,20130611,000000,5.14705,5.20986,5.12216,5.14705,766528.38173282,0
+EHI.US,D,20130612,000000,5.12681,5.15941,4.98639,5.02009,991767.86938749,0
+EHI.US,D,20130613,000000,4.99482,5.15941,4.98639,5.14301,472424.98160123,0
+EHI.US,D,20130614,000000,5.21904,5.28346,5.16811,5.24957,438104.10652567,0
+EHI.US,D,20130617,000000,5.28346,5.31511,5.18749,5.20556,517606.17652765,0
+EHI.US,D,20130618,000000,5.22261,5.22261,5.13889,5.18253,317512.68712723,0
+EHI.US,D,20130619,000000,5.2036,5.2124,5.12382,5.12814,275536.82460369,0
+EHI.US,D,20130620,000000,5.06541,5.07908,4.87629,4.90521,955253.14134442,0
+EHI.US,D,20130621,000000,4.94556,4.97093,4.90924,4.95895,378805.99111645,0
+EHI.US,D,20130624,000000,4.91336,4.91336,4.77179,4.84708,532503.86941514,0
+EHI.US,D,20130625,000000,4.83856,4.90924,4.79295,4.8877,387962.71043998,0
+EHI.US,D,20130626,000000,4.94238,4.98058,4.91776,4.96261,321008.53949465,0
+EHI.US,D,20130627,000000,4.99182,5.06541,4.99182,5.03751,318607.4774348,0
+EHI.US,D,20130628,000000,5.03751,5.08367,4.96719,5.0744,312406.15789759,0
+EHI.US,D,20130701,000000,5.05734,5.16268,5.05734,5.10801,287959.75735206,0
+EHI.US,D,20130702,000000,5.10801,5.12382,5.02543,5.03751,434606.11798205,0
+EHI.US,D,20130703,000000,4.92131,5.02954,4.92131,5.02954,439851.49866533,0
+EHI.US,D,20130705,000000,4.97514,4.97514,4.86777,4.87629,404179.49213705,0
+EHI.US,D,20130708,000000,4.90924,4.92965,4.80962,4.83856,555024.50710749,0
+EHI.US,D,20130709,000000,4.7014,4.90924,4.7014,4.90924,373118.42195772,0
+EHI.US,D,20130710,000000,4.92965,4.92965,4.89605,4.92131,187601.13092521,0
+EHI.US,D,20130711,000000,4.95454,5.02543,4.94238,5.02543,413041.41914361,0
+EHI.US,D,20130712,000000,4.99621,5.03488,4.99182,5.00736,413859.57463199,0
+EHI.US,D,20130715,000000,5.02954,5.05734,5.02141,5.04171,328552.44577973,0
+EHI.US,D,20130716,000000,5.02954,5.05033,4.98058,5.01662,363245.01551581,0
+EHI.US,D,20130717,000000,5.02318,5.09535,5.02318,5.05924,211893.72678364,0
+EHI.US,D,20130718,000000,5.08254,5.09967,5.05304,5.06953,313337.53072509,0
+EHI.US,D,20130719,000000,5.0905,5.0905,5.04911,5.0641,175351.22844983,0
+EHI.US,D,20130722,000000,5.08254,5.0905,5.05699,5.07356,238015.95756579,0
+EHI.US,D,20130723,000000,5.10744,5.12758,5.07795,5.12345,263565.69312368,0
+EHI.US,D,20130724,000000,5.11878,5.12345,5.02318,5.04068,425122.56369842,0
+EHI.US,D,20130725,000000,5.05304,5.05304,4.99482,5.03685,371218.29321907,0
+EHI.US,D,20130726,000000,5.07795,5.08254,4.98966,5.03292,811294.09038643,0
+EHI.US,D,20130729,000000,5.04068,5.04068,4.97778,5.02758,463250.10477993,0
+EHI.US,D,20130730,000000,5.04068,5.04387,4.97778,5.01531,264411.61890278,0
+EHI.US,D,20130731,000000,5.01953,5.02758,4.96139,5.01026,427470.22135305,0
+EHI.US,D,20130801,000000,5.02758,5.02758,4.97318,4.97318,271270.88071262,0
+EHI.US,D,20130802,000000,4.96458,5.01531,4.94033,5.01531,300587.7630166,0
+EHI.US,D,20130805,000000,4.98966,5.01953,4.95232,4.9699,317359.95052823,0
+EHI.US,D,20130806,000000,4.94304,4.96458,4.91945,4.95232,387883.6719202,0
+EHI.US,D,20130807,000000,4.95232,4.9699,4.92366,4.9699,320675.29600592,0
+EHI.US,D,20130808,000000,4.96139,5.00212,4.95232,5.00212,322413.07535263,0
+EHI.US,D,20130809,000000,4.98591,5.01026,4.97318,4.99875,472208.15971593,0
+EHI.US,D,20130812,000000,4.98966,5.01953,4.97778,5.01953,364132.596731,0
+EHI.US,D,20130813,000000,5.01026,5.01953,4.98966,5.01531,315599.74133131,0
+EHI.US,D,20130814,000000,5.01531,5.02758,5.00212,5.02318,226247.76282572,0
+EHI.US,D,20130815,000000,4.98591,4.98966,4.92749,4.98255,425403.47087002,0
+EHI.US,D,20130816,000000,4.96458,5.00212,4.95232,4.98591,237853.60817382,0
+EHI.US,D,20130819,000000,4.99482,4.99482,4.92749,4.94792,472963.29800612,0
+EHI.US,D,20130820,000000,4.93125,4.96458,4.92749,4.95652,260860.22595391,0
+EHI.US,D,20130821,000000,4.95502,4.95502,4.89154,4.90109,437563.65394458,0
+EHI.US,D,20130822,000000,4.87545,4.92965,4.87545,4.87545,491786.2146792,0
+EHI.US,D,20130823,000000,4.86683,4.91336,4.86683,4.88349,493072.19275754,0
+EHI.US,D,20130826,000000,4.88349,4.90109,4.86261,4.86683,541882.75106449,0
+EHI.US,D,20130827,000000,4.85399,4.91719,4.85035,4.91336,410829.40867832,0
+EHI.US,D,20130828,000000,4.89547,4.93377,4.8789,4.90109,212796.2612323,0
+EHI.US,D,20130829,000000,4.89547,4.92965,4.86683,4.92965,350690.70793052,0
+EHI.US,D,20130830,000000,4.93377,4.94238,4.90109,4.93827,200856.10430733,0
+EHI.US,D,20130903,000000,4.9435,4.9435,4.90624,4.9435,250076.80844659,0
+EHI.US,D,20130904,000000,4.91542,4.97514,4.91542,4.97048,583343.79512147,0
+EHI.US,D,20130905,000000,4.9319,4.94126,4.90672,4.91196,229923.05399477,0
+EHI.US,D,20130906,000000,4.91897,4.96533,4.91897,4.9435,205753.28826842,0
+EHI.US,D,20130909,000000,4.93377,4.97205,4.93377,4.95502,175808.37015875,0
+EHI.US,D,20130910,000000,4.96533,4.9831,4.95652,4.96533,207483.5909984,0
+EHI.US,D,20130911,000000,4.97627,4.98152,4.93827,4.95914,212497.19656292,0
+EHI.US,D,20130912,000000,4.95502,4.99369,4.95502,4.95502,190936.77007689,0
+EHI.US,D,20130913,000000,4.96533,4.9831,4.95652,4.96533,228569.78636582,0
+EHI.US,D,20130916,000000,4.98798,5.01833,4.98798,4.99369,140870.14015855,0
+EHI.US,D,20130917,000000,4.9831,5.02543,4.9831,5.02543,259980.12135546,0
+EHI.US,D,20130918,000000,5.03488,5.17345,5.02543,5.17345,268086.91007183,0
+EHI.US,D,20130919,000000,5.17345,5.19452,5.11746,5.13178,241711.54240882,0
+EHI.US,D,20130920,000000,5.13947,5.16146,5.12681,5.1536,247703.51667745,0
+EHI.US,D,20130923,000000,5.13947,5.17036,5.13478,5.15725,239422.62959996,0
+EHI.US,D,20130924,000000,5.1814,5.22168,5.16146,5.22168,386035.87949869,0
+EHI.US,D,20130925,000000,5.20819,5.22168,5.19835,5.22168,229716.91299052,0
+EHI.US,D,20130926,000000,5.20819,5.22494,5.19835,5.21755,147940.88341313,0
+EHI.US,D,20130927,000000,5.21652,5.24442,5.2021,5.24442,236603.94509108,0
+EHI.US,D,20130930,000000,5.21755,5.24536,5.20416,5.24536,386166.18624749,0
+EHI.US,D,20131001,000000,5.23656,5.24086,5.22168,5.24086,167270.07384798,0
+EHI.US,D,20131002,000000,5.14845,5.22168,5.14845,5.21286,465510.17920995,0
+EHI.US,D,20131003,000000,5.1814,5.20416,5.14387,5.16558,239857.34145868,0
+EHI.US,D,20131004,000000,5.15116,5.17682,5.15116,5.17682,106269.42599949,0
+EHI.US,D,20131007,000000,5.16146,5.16558,5.12216,5.13947,184908.48081271,0
+EHI.US,D,20131008,000000,5.12505,5.13358,5.10426,5.1155,338734.52968398,0
+EHI.US,D,20131009,000000,5.10801,5.11971,5.10426,5.1155,133506.74076319,0
+EHI.US,D,20131010,000000,5.13178,5.16146,5.12681,5.16146,206513.76699913,0
+EHI.US,D,20131011,000000,5.17036,5.19452,5.16558,5.18525,130280.04659821,0
+EHI.US,D,20131014,000000,5.18871,5.2021,5.17176,5.18871,149885.87185222,0
+EHI.US,D,20131015,000000,5.18037,5.18309,5.1374,5.16877,122993.54954642,0
+EHI.US,D,20131016,000000,5.16877,5.21652,5.16877,5.21183,157035.65362658,0
+EHI.US,D,20131017,000000,5.19264,5.26743,5.19264,5.26212,216904.12808383,0
+EHI.US,D,20131018,000000,5.28084,5.30444,5.24442,5.29507,249377.21073788,0
+EHI.US,D,20131021,000000,5.31332,5.33206,5.29507,5.30771,215628.83088654,0
+EHI.US,D,20131022,000000,5.3355,5.35087,5.3223,5.35087,397778.44012425,0
+EHI.US,D,20131023,000000,5.35087,5.35546,5.30771,5.33206,236914.7587296,0
+EHI.US,D,20131024,000000,5.36407,5.37822,5.33206,5.34778,240608.20739644,0
+EHI.US,D,20131025,000000,5.36407,5.40629,5.3592,5.39572,268308.00430955,0
+EHI.US,D,20131028,000000,5.4002,5.40629,5.38298,5.38729,204851.82190785,0
+EHI.US,D,20131029,000000,5.37277,5.39572,5.36407,5.39572,85171.481662921,0
+EHI.US,D,20131030,000000,5.38729,5.39572,5.34366,5.35546,127555.35384254,0
+EHI.US,D,20131031,000000,5.33981,5.37277,5.33981,5.36407,72873.515222816,0
+EHI.US,D,20131101,000000,5.3592,5.36791,5.3168,5.3355,154332.32263303,0
+EHI.US,D,20131104,000000,5.34366,5.34366,5.30771,5.34366,118546.03067751,0
+EHI.US,D,20131105,000000,5.3355,5.33981,5.30771,5.3355,179357.62693141,0
+EHI.US,D,20131106,000000,5.35087,5.37277,5.33206,5.35546,182322.63951069,0
+EHI.US,D,20131107,000000,5.35546,5.37822,5.33981,5.36407,161021.75843417,0
+EHI.US,D,20131108,000000,5.34366,5.34366,5.18309,5.25237,318654.4733114,0
+EHI.US,D,20131111,000000,5.23533,5.28084,5.23533,5.28084,290981.37860091,0
+EHI.US,D,20131112,000000,5.26743,5.28084,5.24442,5.24891,250005.24654356,0
+EHI.US,D,20131113,000000,5.23121,5.28411,5.23121,5.27243,212542.05626332,0
+EHI.US,D,20131114,000000,5.29169,5.30771,5.26743,5.28084,210023.50451191,0
+EHI.US,D,20131115,000000,5.28084,5.32737,5.26743,5.30771,287184.32538789,0
+EHI.US,D,20131118,000000,5.39572,5.39572,5.31332,5.3355,248585.75745212,0
+EHI.US,D,20131119,000000,5.38298,5.41107,5.33206,5.35087,321195.45491303,0
+EHI.US,D,20131120,000000,5.37642,5.40508,5.28543,5.28543,270532.83183211,0
+EHI.US,D,20131121,000000,5.31511,5.45386,5.21839,5.43241,699130.95422396,0
+EHI.US,D,20131122,000000,5.42269,5.42269,5.32007,5.3254,238965.48789106,0
+EHI.US,D,20131125,000000,5.31127,5.33045,5.28299,5.29301,270887.43708296,0
+EHI.US,D,20131126,000000,5.28543,5.3254,5.23749,5.31511,359604.97125423,0
+EHI.US,D,20131127,000000,5.29301,5.34965,5.29301,5.34553,240728.90135228,0
+EHI.US,D,20131129,000000,5.33045,5.37091,5.31511,5.36735,151888.53704894,0
+EHI.US,D,20131202,000000,5.33439,5.3429,5.29741,5.31511,182537.32521977,0
+EHI.US,D,20131203,000000,5.28972,5.33814,5.27354,5.28972,452188.98436533,0
+EHI.US,D,20131204,000000,5.27354,5.29301,5.24133,5.2462,283659.63464164,0
+EHI.US,D,20131205,000000,5.23308,5.26425,5.22194,5.22606,197314.3241514,0
+EHI.US,D,20131206,000000,5.23308,5.25968,5.22897,5.24133,209848.33806271,0
+EHI.US,D,20131209,000000,5.23749,5.32007,5.22606,5.31511,244252.52401044,0
+EHI.US,D,20131210,000000,5.3254,5.36313,5.29741,5.34553,171220.93174809,0
+EHI.US,D,20131211,000000,5.3429,5.3429,5.28972,5.30189,177352.82555847,0
+EHI.US,D,20131212,000000,5.29301,5.32007,5.2505,5.28299,162780.89954298,0
+EHI.US,D,20131213,000000,5.27018,5.27832,5.22194,5.25453,258392.94243155,0
+EHI.US,D,20131216,000000,5.27354,5.27832,5.22897,5.2505,251045.56435776,0
+EHI.US,D,20131217,000000,5.25453,5.27354,5.24133,5.25968,229259.7712816,0
+EHI.US,D,20131218,000000,5.2814,5.30041,5.23533,5.2814,272572.88011252,0
+EHI.US,D,20131219,000000,5.26248,5.27307,5.23121,5.24891,391259.89841989,0
+EHI.US,D,20131220,000000,5.24442,5.2961,5.24442,5.2814,313213.63250491,0
+EHI.US,D,20131223,000000,5.2814,5.35694,5.26812,5.31483,543237.08678154,0
+EHI.US,D,20131224,000000,5.33393,5.38009,5.30517,5.35293,380713.59647186,0
+EHI.US,D,20131226,000000,5.35293,5.42745,5.34505,5.37596,339505.68929574,0
+EHI.US,D,20131227,000000,5.38973,5.42745,5.33393,5.36631,151028.72612449,0
+EHI.US,D,20131230,000000,5.35694,5.38973,5.34142,5.34881,142141.16500341,0
+EHI.US,D,20131231,000000,5.34142,5.38533,5.31483,5.324,319102.00222734,0
+EHI.US,D,20140102,000000,5.30517,5.36182,5.28823,5.31876,224171.39954974,0
+EHI.US,D,20140103,000000,5.2961,5.34505,5.26248,5.34142,308605.90042026,0
+EHI.US,D,20140106,000000,5.36182,5.39291,5.33646,5.37596,275528.27989884,0
+EHI.US,D,20140107,000000,5.39291,5.41408,5.38533,5.40452,190874.82096682,0
+EHI.US,D,20140108,000000,5.39291,5.41408,5.35694,5.40452,234192.20215015,0
+EHI.US,D,20140109,000000,5.39291,5.42221,5.38009,5.41051,219011.46591485,0
+EHI.US,D,20140110,000000,5.41051,5.4665,5.40452,5.4665,237887.78699319,0
+EHI.US,D,20140113,000000,5.46182,5.4797,5.42745,5.45386,293706.07135656,0
+EHI.US,D,20140114,000000,5.44197,5.45386,5.41408,5.42745,206913.23195036,0
+EHI.US,D,20140115,000000,5.42745,5.44197,5.41408,5.437,151186.80316402,0
+EHI.US,D,20140116,000000,5.45873,5.48879,5.43196,5.48879,267298.66105042,0
+EHI.US,D,20140117,000000,5.48879,5.49776,5.46182,5.47052,202509.50469376,0
+EHI.US,D,20140121,000000,5.47519,5.52314,5.47519,5.50582,247203.65144433,0
+EHI.US,D,20140122,000000,5.51256,5.51256,5.48232,5.48232,133914.75041927,0
+EHI.US,D,20140123,000000,5.49197,5.51733,5.4475,5.46032,278899.165958,0
+EHI.US,D,20140124,000000,5.44422,5.46387,5.33074,5.36735,495883.40064969,0
+EHI.US,D,20140127,000000,5.35031,5.35508,5.28233,5.31127,522742.61222424,0
+EHI.US,D,20140128,000000,5.3254,5.34309,5.29301,5.33853,257323.7862385,0
+EHI.US,D,20140129,000000,5.33074,5.33853,5.26931,5.28505,288056.95336962,0
+EHI.US,D,20140130,000000,5.30189,5.32007,5.27739,5.29741,318984.51253582,0
+EHI.US,D,20140131,000000,5.27354,5.3065,5.25931,5.29741,319599.73128425,0
+EHI.US,D,20140203,000000,5.28917,5.3254,5.26931,5.27739,285316.23929238,0
+EHI.US,D,20140204,000000,5.28505,5.32007,5.27354,5.32007,186179.50565756,0
+EHI.US,D,20140205,000000,5.3065,5.31511,5.29301,5.31511,157910.41778452,0
+EHI.US,D,20140206,000000,5.34309,5.36735,5.33074,5.36735,254925.92844296,0
+EHI.US,D,20140207,000000,5.37212,5.40684,5.35863,5.4034,200638.21433393,0
+EHI.US,D,20140210,000000,5.4034,5.44422,5.4034,5.42005,203015.77845549,0
+EHI.US,D,20140211,000000,5.42005,5.43392,5.41623,5.43392,138034.36623997,0
+EHI.US,D,20140212,000000,5.42005,5.43392,5.39572,5.41623,139563.86840623,0
+EHI.US,D,20140213,000000,5.42005,5.43916,5.4034,5.42005,172752.57009057,0
+EHI.US,D,20140214,000000,5.42456,5.46893,5.42456,5.44422,176267.64804387,0
+EHI.US,D,20140218,000000,5.46032,5.49653,5.45207,5.45713,193885.76133459,0
+EHI.US,D,20140219,000000,5.46706,5.48495,5.41051,5.41051,217018.41351106,0
+EHI.US,D,20140220,000000,5.41051,5.44252,5.41051,5.43241,142655.98346998,0
+EHI.US,D,20140221,000000,5.44252,5.45938,5.43241,5.45011,137435.1688131,0
+EHI.US,D,20140224,000000,5.45011,5.48026,5.42745,5.43241,253819.38916625,0
+EHI.US,D,20140225,000000,5.45011,5.46706,5.41051,5.44252,296721.28407677,0
+EHI.US,D,20140226,000000,5.42221,5.44252,5.40283,5.40283,276938.15619735,0
+EHI.US,D,20140227,000000,5.49919,5.51172,5.40452,5.46706,207314.83307782,0
+EHI.US,D,20140228,000000,5.48082,5.48495,5.43241,5.45881,224467.25995481,0
+EHI.US,D,20140303,000000,5.42221,5.46322,5.42221,5.45507,210105.74729599,0
+EHI.US,D,20140304,000000,5.45938,5.51659,5.45938,5.46322,493553.90049286,0
+EHI.US,D,20140305,000000,5.46706,5.49075,5.45881,5.48082,229398.62273525,0
+EHI.US,D,20140306,000000,5.48082,5.49075,5.46238,5.47165,200764.24873032,0
+EHI.US,D,20140307,000000,5.47622,5.47622,5.42745,5.43747,319945.79183025,0
+EHI.US,D,20140310,000000,5.44252,5.46706,5.42269,5.45507,343740.65863179,0
+EHI.US,D,20140311,000000,5.47165,5.47622,5.46238,5.47165,205052.6224716,0
+EHI.US,D,20140312,000000,5.48082,5.49075,5.46238,5.47622,199336.21493402,0
+EHI.US,D,20140313,000000,5.49919,5.50797,5.45011,5.47165,166024.68311763,0
+EHI.US,D,20140314,000000,5.47165,5.48082,5.46238,5.47622,182957.083845,0
+EHI.US,D,20140317,000000,5.48495,5.49919,5.46238,5.48495,174294.88931407,0
+EHI.US,D,20140318,000000,5.50339,5.51593,5.48082,5.51172,136057.33515775,0
+EHI.US,D,20140319,000000,5.52736,5.54076,5.49776,5.51939,204300.68844572,0
+EHI.US,D,20140320,000000,5.50179,5.50179,5.46941,5.48812,120934.27568013,0
+EHI.US,D,20140321,000000,5.47372,5.50582,5.47372,5.48812,125945.74506842,0
+EHI.US,D,20140324,000000,5.49776,5.50582,5.47867,5.47867,109083.83815597,0
+EHI.US,D,20140325,000000,5.48307,5.51939,5.48307,5.51041,127945.20600086,0
+EHI.US,D,20140326,000000,5.51041,5.52314,5.48812,5.493,191412.06928359,0
+EHI.US,D,20140327,000000,5.493,5.50582,5.493,5.50582,101783.45595882,0
+EHI.US,D,20140328,000000,5.50582,5.51041,5.47867,5.48307,270717.61107427,0
+EHI.US,D,20140331,000000,5.493,5.50179,5.47372,5.47372,109716.14631409,0
+EHI.US,D,20140401,000000,5.47372,5.49776,5.47372,5.49776,161782.23716486,0
+EHI.US,D,20140402,000000,5.48812,5.50179,5.48812,5.49776,104190.92654732,0
+EHI.US,D,20140403,000000,5.49776,5.50179,5.48812,5.49776,160320.02454922,0
+EHI.US,D,20140404,000000,5.53268,5.54637,5.49776,5.54637,225405.04131093,0
+EHI.US,D,20140407,000000,5.54637,5.55412,5.52736,5.54076,175738.94443194,0
+EHI.US,D,20140408,000000,5.53268,5.54637,5.52314,5.54637,108714.27967167,0
+EHI.US,D,20140409,000000,5.54637,5.58222,5.54076,5.56875,188581.63580554,0
+EHI.US,D,20140410,000000,5.57772,5.58578,5.56376,5.58578,112178.08939594,0
+EHI.US,D,20140411,000000,5.56875,5.59027,5.56376,5.58578,124933.19754497,0
+EHI.US,D,20140414,000000,5.60252,5.63549,5.5943,5.63005,575885.33588477,0
+EHI.US,D,20140415,000000,5.65431,5.65431,5.61976,5.63828,169028.14686868,0
+EHI.US,D,20140416,000000,5.63828,5.64681,5.6251,5.63828,243267.74677771,0
+EHI.US,D,20140417,000000,5.65131,5.65431,5.62875,5.64317,109710.80587357,0
+EHI.US,D,20140421,000000,5.61976,5.65131,5.61976,5.65131,150495.75016012,0
+EHI.US,D,20140422,000000,5.65431,5.66357,5.64681,5.66357,213918.82183057,0
+EHI.US,D,20140423,000000,5.66357,5.67828,5.65965,5.67369,162380.36650362,0
+EHI.US,D,20140424,000000,5.65131,5.68745,5.65131,5.68745,183753.87757129,0
+EHI.US,D,20140425,000000,5.69662,5.70834,5.68295,5.70084,175954.69822911,0
+EHI.US,D,20140428,000000,5.70084,5.70834,5.68745,5.70421,141956.38576126,0
+EHI.US,D,20140429,000000,5.69662,5.71834,5.69176,5.70834,193634.76062994,0
+EHI.US,D,20140430,000000,5.70834,5.71834,5.70421,5.71834,120452.56794481,0
+EHI.US,D,20140501,000000,5.71834,5.71834,5.70421,5.71834,173685.01100616,0
+EHI.US,D,20140502,000000,5.72284,5.73164,5.71433,5.73164,117843.22870447,0
+EHI.US,D,20140505,000000,5.74194,5.74194,5.72284,5.74194,190181.63178671,0
+EHI.US,D,20140506,000000,5.74194,5.74194,5.73164,5.74194,198887.61792997,0
+EHI.US,D,20140507,000000,5.7631,5.77274,5.74194,5.75027,163650.32326038,0
+EHI.US,D,20140508,000000,5.75815,5.75815,5.74194,5.75027,229018.3833699,0
+EHI.US,D,20140509,000000,5.7631,5.7631,5.73632,5.74194,129937.19031653,0
+EHI.US,D,20140512,000000,5.75027,5.75027,5.73164,5.74194,173942.42023944,0
+EHI.US,D,20140513,000000,5.74194,5.75027,5.74194,5.75027,116029.61510231,0
+EHI.US,D,20140514,000000,5.73164,5.75027,5.71834,5.75027,143297.90442104,0
+EHI.US,D,20140515,000000,5.75027,5.7631,5.73164,5.75344,205005.62659496,0
+EHI.US,D,20140516,000000,5.7631,5.76703,5.75027,5.7631,208961.8249356,0
+EHI.US,D,20140519,000000,5.7631,5.76703,5.75344,5.7631,275452.44564341,0
+EHI.US,D,20140520,000000,5.77274,5.77274,5.75344,5.7631,165957.39356702,0
+EHI.US,D,20140521,000000,5.7793,5.7793,5.73932,5.76563,283130.93102971,0
+EHI.US,D,20140522,000000,5.7704,5.79858,5.76134,5.77565,164825.2201758,0
+EHI.US,D,20140523,000000,5.78371,5.78829,5.76134,5.77565,166422.01189267,0
+EHI.US,D,20140527,000000,5.77565,5.78371,5.7704,5.7793,205960.49736077,0
+EHI.US,D,20140528,000000,5.78371,5.80645,5.78371,5.80645,221814.12910216,0
+EHI.US,D,20140529,000000,5.80393,5.83434,5.80393,5.82966,159903.47018831,0
+EHI.US,D,20140530,000000,5.81478,5.83708,5.81104,5.83434,173482.07426622,0
+EHI.US,D,20140602,000000,5.82966,5.83434,5.80393,5.82067,174246.82534935,0
+EHI.US,D,20140603,000000,5.80393,5.80645,5.7793,5.80393,144157.7153455,0
+EHI.US,D,20140604,000000,5.79858,5.79858,5.7793,5.79334,120375.66560123,0
+EHI.US,D,20140605,000000,5.78371,5.82067,5.7793,5.82067,128827.4467755,0
+EHI.US,D,20140606,000000,5.81478,5.82966,5.81104,5.82966,100971.70899908,0
+EHI.US,D,20140609,000000,5.85382,5.85382,5.81478,5.83434,119922.79624476,0
+EHI.US,D,20140610,000000,5.83708,5.87394,5.82443,5.8483,184557.07982618,0
+EHI.US,D,20140611,000000,5.82067,5.85665,5.81104,5.85665,163333.10109323,0
+EHI.US,D,20140612,000000,5.86982,5.87394,5.78371,5.81478,303294.29827447,0
+EHI.US,D,20140613,000000,5.80393,5.84242,5.80393,5.83708,143065.06121417,0
+EHI.US,D,20140616,000000,5.85665,5.86982,5.82067,5.83708,133227.96976782,0
+EHI.US,D,20140617,000000,5.84242,5.87394,5.79858,5.82067,251011.3855384,0
+EHI.US,D,20140618,000000,5.85176,5.85176,5.8188,5.83576,207691.86817885,0
+EHI.US,D,20140619,000000,5.84052,5.88181,5.80458,5.82302,195232.62043491,0
+EHI.US,D,20140620,000000,5.82733,5.84052,5.80889,5.82733,178459.36483515,0
+EHI.US,D,20140623,000000,5.84614,5.84614,5.78258,5.82733,205897.48016257,0
+EHI.US,D,20140624,000000,5.83576,5.88181,5.80458,5.87198,221028.01625695,0
+EHI.US,D,20140625,000000,5.85991,5.87752,5.85176,5.86909,118397.56643093,0
+EHI.US,D,20140626,000000,5.88181,5.88181,5.83576,5.86487,127881.12071455,0
+EHI.US,D,20140627,000000,5.87198,5.88705,5.85589,5.87198,241764.94681406,0
+EHI.US,D,20140630,000000,5.88181,5.88181,5.82733,5.85176,216147.92170555,0
+EHI.US,D,20140701,000000,5.83576,5.85991,5.8188,5.83576,200872.12562892,0
+EHI.US,D,20140702,000000,5.84052,5.84052,5.78258,5.80458,295848.65609506,0
+EHI.US,D,20140703,000000,5.79682,5.79682,5.71357,5.76779,255475.99381698,0
+EHI.US,D,20140707,000000,5.78577,5.82302,5.76779,5.82302,138092.04299763,0
+EHI.US,D,20140708,000000,5.83576,5.87198,5.80458,5.87198,183334.11894605,0
+EHI.US,D,20140709,000000,5.87198,5.88181,5.84052,5.86909,124276.32336044,0
+EHI.US,D,20140710,000000,5.86909,5.88181,5.84614,5.86487,233941.20144549,0
+EHI.US,D,20140711,000000,5.88181,5.88181,5.84052,5.86487,113237.63279604,0
+EHI.US,D,20140714,000000,5.88705,5.90541,5.85589,5.86487,142228.748228,0
+EHI.US,D,20140715,000000,5.88181,5.88181,5.85589,5.87198,170292.76318492,0
+EHI.US,D,20140716,000000,5.89006,5.89848,5.86365,5.86739,172180.07486632,0
+EHI.US,D,20140717,000000,5.885,5.89006,5.85495,5.87031,130748.93727628,0
+EHI.US,D,20140718,000000,5.885,5.885,5.8071,5.83482,201567.45098522,0
+EHI.US,D,20140721,000000,5.8438,5.84989,5.74906,5.76066,311300.68670898,0
+EHI.US,D,20140722,000000,5.79933,5.8115,5.78912,5.8071,196582.68379953,0
+EHI.US,D,20140723,000000,5.82508,5.88069,5.80393,5.82508,222007.45304916,0
+EHI.US,D,20140724,000000,5.86365,5.86365,5.80393,5.82067,180223.8463845,0
+EHI.US,D,20140725,000000,5.84989,5.85495,5.81552,5.82067,175044.68716372,0
+EHI.US,D,20140728,000000,5.8438,5.84989,5.80393,5.8438,192557.05973208,0
+EHI.US,D,20140729,000000,5.85495,5.86739,5.82067,5.85813,96177.061496066,0
+EHI.US,D,20140730,000000,5.83865,5.86739,5.76563,5.78004,295364.81218351,0
+EHI.US,D,20140731,000000,5.79933,5.79933,5.66067,5.67509,387859.1058938,0
+EHI.US,D,20140801,000000,5.64681,5.66067,5.47165,5.64317,447933.72135529,0
+EHI.US,D,20140804,000000,5.60113,5.62875,5.56434,5.58278,405642.77284081,0
+EHI.US,D,20140805,000000,5.58278,5.58278,5.5412,5.57304,336389.00820557,0
+EHI.US,D,20140806,000000,5.55104,5.60113,5.53718,5.60113,202945.28464058,0
+EHI.US,D,20140807,000000,5.61891,5.6251,5.58278,5.59607,130587.65597244,0
+EHI.US,D,20140808,000000,5.56875,5.61462,5.55451,5.61462,125465.10542121,0
+EHI.US,D,20140811,000000,5.63784,5.67959,5.6251,5.67014,290892.7272882,0
+EHI.US,D,20140812,000000,5.67014,5.68407,5.65131,5.67014,180086.06301896,0
+EHI.US,D,20140813,000000,5.66067,5.68819,5.66067,5.68819,154855.68580442,0
+EHI.US,D,20140814,000000,5.7013,5.7013,5.67959,5.68819,140410.86227342,0
+EHI.US,D,20140815,000000,5.72004,5.72004,5.67959,5.70505,234934.52338306,0
+EHI.US,D,20140818,000000,5.73885,5.7528,5.71563,5.73351,196618.9987951,0
+EHI.US,D,20140819,000000,5.76563,5.8115,5.7528,5.8115,282262.5754004,0
+EHI.US,D,20140820,000000,5.8291,5.83434,5.78258,5.80242,269158.20244107,0
+EHI.US,D,20140821,000000,5.80974,5.84242,5.80513,5.82302,293381.37257267,0
+EHI.US,D,20140822,000000,5.83434,5.83434,5.77865,5.79717,125786.59994079,0
+EHI.US,D,20140825,000000,5.80513,5.81955,5.75815,5.77865,148858.37109528,0
+EHI.US,D,20140826,000000,5.7865,5.8291,5.78258,5.82302,342101.14339072,0
+EHI.US,D,20140827,000000,5.84242,5.8661,5.82302,5.8661,202668.6498214,0
+EHI.US,D,20140828,000000,5.83708,5.85665,5.79717,5.85665,207787.99610829,0
+EHI.US,D,20140829,000000,5.8661,5.86982,5.84242,5.86982,135637.5765325,0
+EHI.US,D,20140902,000000,5.88368,5.8923,5.84242,5.85382,174887.6782123,0
+EHI.US,D,20140903,000000,5.86982,5.87985,5.82302,5.87985,212972.4957696,0
+EHI.US,D,20140904,000000,5.8661,5.8661,5.7865,5.79717,223246.43525088,0
+EHI.US,D,20140905,000000,5.77865,5.81955,5.76844,5.81955,126688.06630136,0
+EHI.US,D,20140908,000000,5.80242,5.81302,5.77396,5.81302,150110.17035424,0
+EHI.US,D,20140909,000000,5.81302,5.81955,5.7631,5.77865,266837.24698907,0
+EHI.US,D,20140910,000000,5.7865,5.80242,5.75815,5.76844,228201.29596962,0
+EHI.US,D,20140911,000000,5.78258,5.78258,5.72284,5.73164,287248.41067418,0
+EHI.US,D,20140912,000000,5.74606,5.75027,5.68577,5.69916,155776.37775089,0
+EHI.US,D,20140915,000000,5.69916,5.71834,5.65198,5.6675,230681.39654925,0
+EHI.US,D,20140916,000000,5.68108,5.74606,5.68108,5.74606,210774.37044966,0
+EHI.US,D,20140917,000000,5.76178,5.77676,5.74437,5.76629,149930.73155262,0
+EHI.US,D,20140918,000000,5.78521,5.79025,5.74952,5.772,274105.58654309,0
+EHI.US,D,20140919,000000,5.78192,5.78521,5.772,5.77676,76152.545704935,0
+EHI.US,D,20140922,000000,5.76178,5.76178,5.73409,5.74952,119097.16413964,0
+EHI.US,D,20140923,000000,5.73109,5.7528,5.68353,5.73932,194135.69395115,0
+EHI.US,D,20140924,000000,5.74952,5.7556,5.73932,5.74437,109236.57475499,0
+EHI.US,D,20140925,000000,5.74952,5.7528,5.69662,5.71067,78349.602936766,0
+EHI.US,D,20140926,000000,5.71619,5.72518,5.64186,5.66002,228916.91499994,0
+EHI.US,D,20140929,000000,5.63118,5.66002,5.61292,5.66002,131494.46277351,0
+EHI.US,D,20140930,000000,5.64635,5.68819,5.64186,5.67892,142862.12447424,0
+EHI.US,D,20141001,000000,5.69251,5.70552,5.67892,5.69251,96024.324897064,0
+EHI.US,D,20141002,000000,5.68353,5.68353,5.56723,5.66002,259182.25954107,0
+EHI.US,D,20141003,000000,5.67453,5.67453,5.63672,5.64635,122998.88998694,0
+EHI.US,D,20141006,000000,5.65431,5.70552,5.65431,5.68819,166997.71138121,0
+EHI.US,D,20141007,000000,5.69662,5.69662,5.66947,5.69251,96949.289195929,0
+EHI.US,D,20141008,000000,5.67892,5.7013,5.62782,5.68353,233770.30734871,0
+EHI.US,D,20141009,000000,5.67453,5.69251,5.65046,5.67453,157069.83244595,0
+EHI.US,D,20141010,000000,5.68353,5.69251,5.61797,5.66002,227104.36948587,0
+EHI.US,D,20141013,000000,5.67453,5.67453,5.60066,5.61292,195267.86734236,0
+EHI.US,D,20141014,000000,5.62341,5.65431,5.56135,5.58521,181590.9991588,0
+EHI.US,D,20141015,000000,5.54936,5.55676,5.40742,5.44197,463260.78566096,0
+EHI.US,D,20141016,000000,5.36631,5.50179,4.94276,5.48307,720687.10835755,0
+EHI.US,D,20141017,000000,5.493,5.55309,5.47867,5.55309,184083.91679571,0
+EHI.US,D,20141020,000000,5.52445,5.60066,5.52445,5.58053,196630.74776425,0
+EHI.US,D,20141021,000000,5.60066,5.62341,5.58053,5.62341,164449.25316286,0
+EHI.US,D,20141022,000000,5.64888,5.64888,5.58896,5.61096,216683.03384612,0
+EHI.US,D,20141023,000000,5.65337,5.66254,5.5985,5.62875,202961.30596215,0
+EHI.US,D,20141024,000000,5.63494,5.64027,5.61096,5.62875,195456.91893695,0
+EHI.US,D,20141027,000000,5.62875,5.64495,5.55451,5.6059,358097.89893818,0
+EHI.US,D,20141028,000000,5.62145,5.62875,5.59318,5.62145,168938.42746787,0
+EHI.US,D,20141029,000000,5.59318,5.62145,5.56875,5.5985,229039.745132,0
+EHI.US,D,20141030,000000,5.61096,5.62145,5.57304,5.59318,152521.91329518,0
+EHI.US,D,20141031,000000,5.61581,5.61581,5.57304,5.60169,187979.23411436,0
+EHI.US,D,20141103,000000,5.60169,5.61096,5.59318,5.61096,240673.36077084,0
+EHI.US,D,20141104,000000,5.5985,5.62145,5.58896,5.62145,112583.96287583,0
+EHI.US,D,20141105,000000,5.62145,5.62145,5.5985,5.61096,172678.87201132,0
+EHI.US,D,20141106,000000,5.61096,5.61581,5.58401,5.58401,140189.76803571,0
+EHI.US,D,20141107,000000,5.57847,5.5985,5.55919,5.58896,152900.01648432,0
+EHI.US,D,20141110,000000,5.5985,5.60169,5.58401,5.60169,166681.55730216,0
+EHI.US,D,20141111,000000,5.58401,5.60169,5.50797,5.55919,424538.31950504,0
+EHI.US,D,20141112,000000,5.53268,5.55451,5.52678,5.55104,182951.74340448,0
+EHI.US,D,20141113,000000,5.55104,5.57304,5.5412,5.56434,155046.87357522,0
+EHI.US,D,20141114,000000,5.56434,5.56434,5.52678,5.55104,122634.67194316,0
+EHI.US,D,20141117,000000,5.5412,5.55104,5.50797,5.50797,171684.48198562,0
+EHI.US,D,20141118,000000,5.50797,5.54683,5.50339,5.52184,214342.85280821,0
+EHI.US,D,20141119,000000,5.51425,5.52501,5.46322,5.50179,253249.03011823,0
+EHI.US,D,20141120,000000,5.48812,5.50179,5.45826,5.48812,246148.38039668,0
+EHI.US,D,20141121,000000,5.50582,5.52501,5.493,5.49776,169989.42616312,0
+EHI.US,D,20141124,000000,5.50582,5.52501,5.49776,5.51041,166394.24160193,0
+EHI.US,D,20141125,000000,5.51939,5.52501,5.493,5.51939,294074.56175276,0
+EHI.US,D,20141126,000000,5.51939,5.53578,5.51425,5.51939,113411.73115714,0
+EHI.US,D,20141128,000000,5.51939,5.53578,5.493,5.53578,125751.35303333,0
+EHI.US,D,20141201,000000,5.49776,5.52501,5.493,5.52501,242698.45581777,0
+EHI.US,D,20141202,000000,5.51939,5.51939,5.47811,5.48812,308492.68308114,0
+EHI.US,D,20141203,000000,5.48307,5.48307,5.44516,5.44516,250664.2569043,0
+EHI.US,D,20141204,000000,5.42587,5.44516,5.4019,5.42044,371571.8303818,0
+EHI.US,D,20141205,000000,5.39722,5.41107,5.35508,5.39215,352522.47903047,0
+EHI.US,D,20141208,000000,5.38851,5.38851,5.33206,5.35508,370848.73473477,0
+EHI.US,D,20141209,000000,5.3269,5.3269,5.29301,5.31621,424955.94195406,0
+EHI.US,D,20141210,000000,5.28411,5.29301,5.18871,5.22672,478321.89602852,0
+EHI.US,D,20141211,000000,5.23121,5.26014,5.17064,5.19771,861841.35995201,0
+EHI.US,D,20141212,000000,5.14601,5.16007,5.11746,5.11746,457847.71514522,0
+EHI.US,D,20141215,000000,5.11335,5.11746,5.04171,5.06541,532872.35981134,0
+EHI.US,D,20141216,000000,5.01833,5.08029,4.96672,5.00857,675396.96844442,0
+EHI.US,D,20141217,000000,5.00277,5.12701,4.98413,5.11232,601264.17734589,0
+EHI.US,D,20141218,000000,5.16483,5.22672,5.15575,5.2036,537472.61527925,0
+EHI.US,D,20141219,000000,5.2036,5.26537,5.2036,5.25519,573061.31093536,0
+EHI.US,D,20141222,000000,5.23178,5.28917,5.23178,5.2462,304171.19860862,0
+EHI.US,D,20141223,000000,5.26537,5.28027,5.2505,5.27483,491285.281358,0
+EHI.US,D,20141224,000000,5.27483,5.28917,5.26537,5.28458,185109.28137644,0
+EHI.US,D,20141226,000000,5.29339,5.30771,5.26071,5.30771,408712.45805436,0
+EHI.US,D,20141229,000000,5.30379,5.34646,5.28458,5.28458,750354.32355995,0
+EHI.US,D,20141230,000000,5.26071,5.29339,5.2462,5.25519,350686.4355781,0
+EHI.US,D,20141231,000000,5.2462,5.31332,5.21839,5.30379,742500.67172443,0
+EHI.US,D,20150102,000000,5.34226,5.34226,5.30771,5.33251,174055.63757856,0
+EHI.US,D,20150105,000000,5.29339,5.31744,5.22672,5.26071,265808.67814403,0
+EHI.US,D,20150106,000000,5.26071,5.27483,5.24133,5.26071,179406.75898423,0
+EHI.US,D,20150107,000000,5.28917,5.32774,5.27072,5.32278,441372.45612675,0
+EHI.US,D,20150108,000000,5.33646,5.37596,5.33251,5.36014,120698.22820894,0
+EHI.US,D,20150109,000000,5.38009,5.38009,5.35087,5.36969,121979.93393484,0
+EHI.US,D,20150112,000000,5.37596,5.37596,5.33251,5.34226,118194.62969098,0
+EHI.US,D,20150113,000000,5.33646,5.35611,5.30379,5.33646,155716.56481701,0
+EHI.US,D,20150114,000000,5.27483,5.30379,5.23178,5.28458,261179.58429729,0
+EHI.US,D,20150115,000000,5.30771,5.30771,5.2462,5.25519,142853.57976939,0
+EHI.US,D,20150116,000000,5.2462,5.30379,5.2462,5.30379,181470.30520295,0
+EHI.US,D,20150120,000000,5.30379,5.32278,5.27483,5.32278,270061.80497785,0
+EHI.US,D,20150121,000000,5.33074,5.33074,5.29226,5.3061,266585.17819631,0
+EHI.US,D,20150122,000000,5.3403,5.3403,5.25828,5.32082,376828.96003424,0
+EHI.US,D,20150123,000000,5.32082,5.32558,5.3061,5.32558,177129.59514454,0
+EHI.US,D,20150126,000000,5.32558,5.33496,5.31127,5.33496,202083.33753989,0
+EHI.US,D,20150127,000000,5.32558,5.33496,5.3061,5.33496,151186.80316402,0
+EHI.US,D,20150128,000000,5.33496,5.33496,5.3061,5.32082,202227.52943408,0
+EHI.US,D,20150129,000000,5.33496,5.34927,5.30154,5.3403,159769.95917519,0
+EHI.US,D,20150130,000000,5.33074,5.33496,5.32082,5.33496,131692.05907293,0
+EHI.US,D,20150202,000000,5.3403,5.3403,5.31511,5.3403,134476.56476247,0
+EHI.US,D,20150203,000000,5.34505,5.34927,5.32558,5.34927,170775.53900835,0
+EHI.US,D,20150204,000000,5.33074,5.36407,5.33074,5.3592,142072.80736469,0
+EHI.US,D,20150205,000000,5.37419,5.37877,5.36407,5.36847,125948.94933275,0
+EHI.US,D,20150206,000000,5.3592,5.36847,5.34505,5.36407,179518.90823526,0
+EHI.US,D,20150209,000000,5.34927,5.37419,5.34927,5.3592,180710.89456035,0
+EHI.US,D,20150210,000000,5.36407,5.39805,5.3592,5.39805,99178.389070906,0
+EHI.US,D,20150211,000000,5.36847,5.38851,5.36407,5.37877,271705.59257132,0
+EHI.US,D,20150212,000000,5.3843,5.39805,5.37877,5.37877,248317.66733778,0
+EHI.US,D,20150213,000000,5.38851,5.40684,5.37419,5.39805,190667.61187447,0
+EHI.US,D,20150217,000000,5.39291,5.39805,5.36407,5.37419,192275.08447236,0
+EHI.US,D,20150218,000000,5.39685,5.41051,5.37157,5.41051,207121.50913083,0
+EHI.US,D,20150219,000000,5.40508,5.42005,5.39188,5.42005,128344.67095209,0
+EHI.US,D,20150220,000000,5.40508,5.42539,5.39188,5.42005,233879.25233542,0
+EHI.US,D,20150223,000000,5.42005,5.43018,5.40508,5.41575,173862.31363157,0
+EHI.US,D,20150224,000000,5.41575,5.44084,5.41051,5.44084,194853.44915766,0
+EHI.US,D,20150225,000000,5.43514,5.45881,5.43514,5.44937,114192.50356184,0
+EHI.US,D,20150226,000000,5.45432,5.45881,5.44084,5.44084,123295.81848011,0
+EHI.US,D,20150227,000000,5.43514,5.45432,5.43514,5.45432,130027.97780545,0
+EHI.US,D,20150302,000000,5.45432,5.46893,5.44084,5.46893,220298.5120813,0
+EHI.US,D,20150303,000000,5.45432,5.48953,5.44569,5.48953,184910.61698891,0
+EHI.US,D,20150304,000000,5.47372,5.48953,5.46387,5.48438,118065.39103029,0
+EHI.US,D,20150305,000000,5.47923,5.50339,5.47923,5.50339,113545.24217025,0
+EHI.US,D,20150306,000000,5.48438,5.48953,5.42005,5.43018,217207.46510564,0
+EHI.US,D,20150309,000000,5.42539,5.44937,5.42539,5.44569,99146.346427759,0
+EHI.US,D,20150310,000000,5.43514,5.43514,5.40161,5.41051,169489.56093001,0
+EHI.US,D,20150311,000000,5.42005,5.42005,5.39685,5.39685,177513.03877421,0
+EHI.US,D,20150312,000000,5.41575,5.43514,5.41051,5.42005,154683.72361953,0
+EHI.US,D,20150313,000000,5.43018,5.43514,5.39685,5.42005,159612.95022376,0
+EHI.US,D,20150316,000000,5.43514,5.44569,5.42005,5.43018,101411.76129831,0
+EHI.US,D,20150317,000000,5.43018,5.43018,5.40161,5.40508,148713.111113,0
+EHI.US,D,20150318,000000,5.42324,5.43916,5.34553,5.43916,174555.50281166,0
+EHI.US,D,20150319,000000,5.41408,5.42324,5.34553,5.36528,161498.12572896,0
+EHI.US,D,20150320,000000,5.41408,5.42324,5.39506,5.42324,162721.08660911,0
+EHI.US,D,20150323,000000,5.39974,5.41408,5.39974,5.40413,125812.23405531,0
+EHI.US,D,20150324,000000,5.41874,5.43392,5.40855,5.42324,119287.28382232,0
+EHI.US,D,20150325,000000,5.43392,5.43916,5.40855,5.40855,125812.23405531,0
+EHI.US,D,20150326,000000,5.39506,5.42324,5.39506,5.41874,97469.448103026,0
+EHI.US,D,20150327,000000,5.41408,5.43916,5.40855,5.41874,116426.94387734,0
+EHI.US,D,20150330,000000,5.43392,5.44422,5.42324,5.43916,154768.10257982,0
+EHI.US,D,20150331,000000,5.41874,5.4488,5.41408,5.4488,266089.58531563,0
+EHI.US,D,20150401,000000,5.42915,5.46238,5.42324,5.44422,143560.65409484,0
+EHI.US,D,20150402,000000,5.41874,5.46706,5.41874,5.44422,198814.98793882,0
+EHI.US,D,20150406,000000,5.42915,5.48307,5.42915,5.45771,135402.59714943,0
+EHI.US,D,20150407,000000,5.45339,5.48812,5.45339,5.47811,158507.47903517,0
+EHI.US,D,20150408,000000,5.47811,5.52108,5.47811,5.51126,209615.49485583,0
+EHI.US,D,20150409,000000,5.53213,5.56087,5.52108,5.55207,184953.34051311,0
+EHI.US,D,20150410,000000,5.53213,5.56087,5.53213,5.56087,188821.95562915,0
+EHI.US,D,20150413,000000,5.54815,5.56659,5.54205,5.54815,118674.2012501,0
+EHI.US,D,20150414,000000,5.54815,5.56659,5.53718,5.54815,124994.07856694,0
+EHI.US,D,20150415,000000,5.56471,5.57895,5.55039,5.55039,380585.42589926,0
+EHI.US,D,20150416,000000,5.55039,5.55039,5.52445,5.53953,151286.13535777,0
+EHI.US,D,20150417,000000,5.53953,5.55039,5.52445,5.53578,123530.79786319,0
+EHI.US,D,20150420,000000,5.55919,5.55919,5.51359,5.52445,141574.01021969,0
+EHI.US,D,20150421,000000,5.53953,5.55412,5.52445,5.55412,103290.52827486,0
+EHI.US,D,20150422,000000,5.56471,5.56471,5.5455,5.5455,59160.332043686,0
+EHI.US,D,20150423,000000,5.55412,5.56471,5.53578,5.56471,96436.606905565,0
+EHI.US,D,20150424,000000,5.5738,5.5738,5.55412,5.56471,114401.84883042,0
+EHI.US,D,20150427,000000,5.57895,5.5896,5.56471,5.5738,178518.10968093,0
+EHI.US,D,20150428,000000,5.5738,5.5896,5.5738,5.58401,100081.99160767,0
+EHI.US,D,20150429,000000,5.5738,5.57895,5.56471,5.57895,97850.755556485,0
+EHI.US,D,20150430,000000,5.58401,5.58401,5.55039,5.55039,109984.23642844,0
+EHI.US,D,20150501,000000,5.55919,5.56875,5.55039,5.55412,102911.35699762,0
+EHI.US,D,20150504,000000,5.56875,5.56875,5.52445,5.52988,152041.27364796,0
+EHI.US,D,20150505,000000,5.53953,5.5455,5.52988,5.5455,178930.39168945,0
+EHI.US,D,20150506,000000,5.55039,5.55039,5.51359,5.52445,133646.66030493,0
+EHI.US,D,20150507,000000,5.51903,5.52988,5.49972,5.49972,114548.17690078,0
+EHI.US,D,20150508,000000,5.52988,5.53953,5.51359,5.53953,110794.91530007,0
+EHI.US,D,20150511,000000,5.53953,5.55039,5.51903,5.52988,113018.67473453,0
+EHI.US,D,20150512,000000,5.50516,5.51903,5.48551,5.48551,146626.06695598,0
+EHI.US,D,20150513,000000,5.49139,5.51359,5.48551,5.50957,179526.38485199,0
+EHI.US,D,20150514,000000,5.37091,5.51903,5.37091,5.496,153657.29095071,0
+EHI.US,D,20150515,000000,5.49139,5.51903,5.49139,5.496,158752.0712112,0
+EHI.US,D,20150518,000000,5.49139,5.50516,5.48082,5.496,187390.71756855,0
+EHI.US,D,20150519,000000,5.48082,5.50516,5.48082,5.49972,181634.7907711,0
+EHI.US,D,20150520,000000,5.49776,5.51733,5.49776,5.51219,145912.58410189,0
+EHI.US,D,20150521,000000,5.50797,5.51733,5.48879,5.48879,81974.693964882,0
+EHI.US,D,20150522,000000,5.49413,5.49413,5.46322,5.47278,166962.46447376,0
+EHI.US,D,20150526,000000,5.47278,5.47867,5.43345,5.45339,410407.51387686,0
+EHI.US,D,20150527,000000,5.44363,5.47867,5.44363,5.47278,201228.86705596,0
+EHI.US,D,20150528,000000,5.47278,5.47278,5.44363,5.46772,150495.75016012,0
+EHI.US,D,20150529,000000,5.47278,5.47278,5.43859,5.4488,153330.45599058,0
+EHI.US,D,20150601,000000,5.4488,5.46772,5.43859,5.46772,147954.76855852,0
+EHI.US,D,20150602,000000,5.4488,5.45826,5.43859,5.45826,186724.23059109,0
+EHI.US,D,20150603,000000,5.45826,5.45826,5.41828,5.42269,116050.97686441,0
+EHI.US,D,20150604,000000,5.40386,5.40386,5.35425,5.39843,205637.93475309,0
+EHI.US,D,20150605,000000,5.38364,5.38364,5.34824,5.36351,186197.66315534,0
+EHI.US,D,20150608,000000,5.34824,5.36351,5.31399,5.33439,201228.86705596,0
+EHI.US,D,20150609,000000,5.34422,5.34422,5.30856,5.31818,215324.42577666,0
+EHI.US,D,20150610,000000,5.30856,5.31399,5.29844,5.31399,254933.40505969,0
+EHI.US,D,20150611,000000,5.33439,5.33439,5.30856,5.32343,172184.34721873,0
+EHI.US,D,20150612,000000,5.32343,5.32343,5.31399,5.31818,199423.79815864,0
+EHI.US,D,20150615,000000,5.31818,5.32848,5.29339,5.30856,210856.61323374,0
+EHI.US,D,20150616,000000,5.28917,5.29844,5.2388,5.27887,300641.16742184,0
+EHI.US,D,20150617,000000,5.28711,5.29741,5.27636,5.28711,159280.77482314,0
+EHI.US,D,20150618,000000,5.28711,5.3065,5.28233,5.3065,239119.29257816,0
+EHI.US,D,20150619,000000,5.3065,5.31621,5.30189,5.3065,171988.88709553,0
+EHI.US,D,20150622,000000,5.3122,5.33251,5.27636,5.29226,269897.31940968,0
+EHI.US,D,20150623,000000,5.3065,5.35293,5.3065,5.35293,206797.87843503,0
+EHI.US,D,20150624,000000,5.33691,5.35293,5.33691,5.3429,62561.124569766,0
+EHI.US,D,20150625,000000,5.32204,5.33251,5.28233,5.28233,198002.17289097,0
+EHI.US,D,20150626,000000,5.29741,5.29741,5.21652,5.22606,187686.5779736,0
+EHI.US,D,20150629,000000,5.14545,5.19629,5.13178,5.15061,327294.23799213,0
+EHI.US,D,20150630,000000,5.16007,5.20613,5.15061,5.20613,283310.36983134,0
+EHI.US,D,20150701,000000,5.20613,5.24208,5.20613,5.22168,191445.18001484,0
+EHI.US,D,20150702,000000,5.21652,5.27165,5.20106,5.27165,287774.97810992,0
+EHI.US,D,20150706,000000,5.24666,5.24666,5.22606,5.24208,129688.32578809,0
+EHI.US,D,20150707,000000,5.25659,5.25659,5.17682,5.24208,217866.47546638,0
+EHI.US,D,20150708,000000,5.19629,5.20613,5.16007,5.19125,284598.48408586,0
+EHI.US,D,20150709,000000,5.22168,5.22168,5.1859,5.21138,151336.33549871,0
+EHI.US,D,20150710,000000,5.22606,5.24666,5.21652,5.23178,161265.28252209,0
+EHI.US,D,20150713,000000,5.25659,5.25659,5.22606,5.23178,93152.235982922,0
+EHI.US,D,20150714,000000,5.23656,5.24208,5.16615,5.16615,261621.77277273,0
+EHI.US,D,20150715,000000,5.17129,5.19125,5.16615,5.1859,138333.43090935,0
+EHI.US,D,20150716,000000,5.19125,5.25124,5.19125,5.25124,279246.29459209,0
+EHI.US,D,20150717,000000,5.25124,5.25124,5.20613,5.22168,111820.2798808,0
+EHI.US,D,20150720,000000,5.21138,5.21138,5.16007,5.16007,141610.32521525,0
+EHI.US,D,20150721,000000,5.16007,5.16007,5.12111,5.13178,184896.73184355,0
+EHI.US,D,20150722,000000,5.13889,5.13889,5.06793,5.0728,306698.29506487,0
+EHI.US,D,20150723,000000,5.08367,5.09827,5.06259,5.07842,271686.36698543,0
+EHI.US,D,20150724,000000,5.0728,5.07842,4.99697,5.00212,273257.52458777,0
+EHI.US,D,20150727,000000,4.98207,4.98639,4.90062,4.97093,357258.3816877,0
+EHI.US,D,20150728,000000,4.96597,5.01166,4.93602,4.99182,238428.23957427,0
+EHI.US,D,20150729,000000,4.99697,5.04219,4.99697,5.04219,302569.06645123,0
+EHI.US,D,20150730,000000,5.03292,5.06793,5.03292,5.05734,141253.58378821,0
+EHI.US,D,20150731,000000,5.05734,5.0728,5.0477,5.06259,180792.06925632,0
+EHI.US,D,20150803,000000,5.0728,5.08367,5.06259,5.06259,168747.2396971,0
+EHI.US,D,20150804,000000,5.05734,5.07842,5.03685,5.06259,95420.85511778,0
+EHI.US,D,20150805,000000,5.06793,5.09827,5.06259,5.09827,129449.07405258,0
+EHI.US,D,20150806,000000,5.08844,5.09827,5.07842,5.09285,361522.18940256,0
+EHI.US,D,20150807,000000,5.08367,5.09285,5.0477,5.06793,173319.72487426,0
+EHI.US,D,20150810,000000,5.05734,5.06259,5.02225,5.03685,156792.12953866,0
+EHI.US,D,20150811,000000,5.00642,5.03685,4.99182,5.00212,148769.71978257,0
+EHI.US,D,20150812,000000,4.98207,5.00642,4.96597,5.00212,114095.30754429,0
+EHI.US,D,20150813,000000,4.98207,5.02225,4.96597,5.00642,216405.33093883,0
+EHI.US,D,20150814,000000,4.99182,5.02711,4.98207,5.00212,126489.40191384,0
+EHI.US,D,20150817,000000,4.97627,5.01166,4.97093,4.99182,356273.60445496,0
+EHI.US,D,20150818,000000,4.98207,5.00212,4.96597,4.99182,236850.67344329,0
+EHI.US,D,20150819,000000,4.98497,5.00005,4.94904,4.95895,127399.41297923,0
+EHI.US,D,20150820,000000,4.92815,4.9435,4.87684,4.88715,351230.0924235,0
+EHI.US,D,20150821,000000,4.84614,4.87684,4.80999,4.83079,345963.34997813,0
+EHI.US,D,20150824,000000,4.7072,4.75354,4.63548,4.69718,653187.14439062,0
+EHI.US,D,20150825,000000,4.74343,4.77395,4.72751,4.7381,581861.28883184,0
+EHI.US,D,20150826,000000,4.75877,4.79988,4.74867,4.79988,249353.71279956,0
+EHI.US,D,20150827,000000,4.79988,4.83583,4.78444,4.83583,234933.45529496,0
+EHI.US,D,20150828,000000,4.80999,4.88199,4.80999,4.87684,164607.33020239,0
+EHI.US,D,20150831,000000,4.84071,4.851,4.83079,4.84614,168311.45975028,0
+EHI.US,D,20150901,000000,4.7895,4.851,4.7895,4.851,119996.494324,0
+EHI.US,D,20150902,000000,4.851,4.88715,4.83079,4.87684,313237.13044323,0
+EHI.US,D,20150903,000000,4.86683,4.88199,4.84614,4.86683,254796.68978224,0
+EHI.US,D,20150904,000000,4.82554,4.86683,4.82554,4.83079,241748.92549248,0
+EHI.US,D,20150908,000000,4.85625,4.86121,4.83583,4.84071,146100.56760836,0
+EHI.US,D,20150909,000000,4.84614,4.851,4.83079,4.83583,171231.61262914,0
+EHI.US,D,20150910,000000,4.84071,4.86683,4.82554,4.83079,213767.15331968,0
+EHI.US,D,20150911,000000,4.81533,4.83079,4.81533,4.81533,188177.89850188,0
+EHI.US,D,20150914,000000,4.81533,4.82554,4.7895,4.79988,108315.88280853,0
+EHI.US,D,20150915,000000,4.77937,4.80484,4.77395,4.79474,175124.79377159,0
+EHI.US,D,20150916,000000,4.80833,4.80833,4.7774,4.78228,175474.05858191,0
+EHI.US,D,20150917,000000,4.77207,4.82358,4.75119,4.81356,198412.31872327,0
+EHI.US,D,20150918,000000,4.7774,4.84502,4.7774,4.82358,112590.37140446,0
+EHI.US,D,20150921,000000,4.83443,4.86018,4.82883,4.84978,147100.29807458,0
+EHI.US,D,20150922,000000,4.79773,4.84502,4.79268,4.84502,206291.6046733,0
+EHI.US,D,20150923,000000,4.8188,4.83921,4.79268,4.80288,165697.84815753,0
+EHI.US,D,20150924,000000,4.75662,4.79773,4.74051,4.77207,229304.63098201,0
+EHI.US,D,20150925,000000,4.76693,4.78228,4.73622,4.74051,191638.50396183,0
+EHI.US,D,20150928,000000,4.73062,4.74051,4.66797,4.67339,267487.71264498,0
+EHI.US,D,20150929,000000,4.64757,4.6837,4.5854,4.59025,388675.12520596,0
+EHI.US,D,20150930,000000,4.59588,4.65272,4.56957,4.65272,447658.15462424,0
+EHI.US,D,20151001,000000,4.60047,4.61684,4.59588,4.61684,252560.11329054,0
+EHI.US,D,20151002,000000,4.55936,4.62135,4.53868,4.61684,356857.84864836,0
+EHI.US,D,20151005,000000,4.60599,4.66797,4.60599,4.64757,203654.49514224,0
+EHI.US,D,20151006,000000,4.64757,4.68904,4.64757,4.67845,204363.70564391,0
+EHI.US,D,20151007,000000,4.67845,4.73062,4.67339,4.71496,255841.27994889,0
+EHI.US,D,20151008,000000,4.7099,4.8188,4.694,4.80833,269901.5917621,0
+EHI.US,D,20151009,000000,4.82358,4.84978,4.8188,4.83921,224600.77096792,0
+EHI.US,D,20151012,000000,4.83921,4.85522,4.83921,4.84502,144646.89969756,0
+EHI.US,D,20151013,000000,4.8188,4.86018,4.81356,4.86018,190289.50868532,0
+EHI.US,D,20151014,000000,4.83921,4.84978,4.82358,4.82883,230577.79200308,0
+EHI.US,D,20151015,000000,4.8759,4.8759,4.82358,4.83921,165802.5207918,0
+EHI.US,D,20151016,000000,4.82358,4.85522,4.8188,4.83443,189125.29265093,0
+EHI.US,D,20151019,000000,4.83921,4.92234,4.83921,4.9171,203231.53225269,0
+EHI.US,D,20151020,000000,4.90672,4.92749,4.90184,4.92234,157741.65986396,0
+EHI.US,D,20151021,000000,4.9363,4.96242,4.92552,4.93106,395792.86433719,0
+EHI.US,D,20151022,000000,4.96803,4.96803,4.92552,4.92552,128623.44194747,0
+EHI.US,D,20151023,000000,4.94154,4.98845,4.94154,4.9831,270985.7011886,0
+EHI.US,D,20151026,000000,4.98845,4.98845,4.94154,4.94154,100379.98818895,0
+EHI.US,D,20151027,000000,4.94154,4.98845,4.93106,4.96242,296374.15544266,0
+EHI.US,D,20151028,000000,4.95174,4.99398,4.95174,4.97281,193312.19802226,0
+EHI.US,D,20151029,000000,4.97806,4.99398,4.94669,4.99398,68511.443402303,0
+EHI.US,D,20151030,000000,5.00427,5.0096,4.97281,5.0096,110304.66285991,0
+EHI.US,D,20151102,000000,5.02009,5.02009,4.98845,5.00427,206204.0214487,0
+EHI.US,D,20151103,000000,4.98845,5.02009,4.98845,5.0096,148857.30300718,0
+EHI.US,D,20151104,000000,5.01465,5.01465,4.99398,5.00427,169912.52381956,0
+EHI.US,D,20151105,000000,5.00427,5.03029,4.99902,5.01465,81678.833559817,0
+EHI.US,D,20151106,000000,4.99398,5.00427,4.95174,4.96242,230528.65995025,0
+EHI.US,D,20151109,000000,4.96242,4.97281,4.90466,4.91533,181791.79972254,0
+EHI.US,D,20151110,000000,4.90466,4.94154,4.90466,4.91533,93508.977409966,0
+EHI.US,D,20151111,000000,4.91533,4.91533,4.8732,4.87863,92745.294414944,0
+EHI.US,D,20151112,000000,4.86804,4.8893,4.83649,4.87863,155155.81856192,0
+EHI.US,D,20151113,000000,4.84689,4.85232,4.826,4.84689,158968.89309649,0
+EHI.US,D,20151116,000000,4.83649,4.84689,4.80504,4.84689,135300.06069136,0
+EHI.US,D,20151117,000000,4.84689,4.84689,4.80504,4.82086,164697.04960322,0
+EHI.US,D,20151118,000000,4.85053,4.85597,4.81907,4.82403,254557.43804674,0
+EHI.US,D,20151119,000000,4.82937,4.84566,4.79755,4.79755,175998.48984142,0
+EHI.US,D,20151120,000000,4.79755,4.81375,4.78706,4.79231,125580.45893655,0
+EHI.US,D,20151123,000000,4.78162,4.80288,4.77114,4.77114,229061.1068941,0
+EHI.US,D,20151124,000000,4.77114,4.77686,4.75533,4.76067,206920.7085671,0
+EHI.US,D,20151125,000000,4.68107,4.74999,4.68107,4.73931,352759.59458976,0
+EHI.US,D,20151127,000000,4.73931,4.75533,4.72855,4.74493,107639.78303811,0
+EHI.US,D,20151130,000000,4.74999,4.76067,4.72855,4.74999,254745.42155321,0
+EHI.US,D,20151201,000000,4.74999,4.78706,4.74999,4.77686,155418.56823573,0
+EHI.US,D,20151202,000000,4.76067,4.80288,4.76067,4.79755,181288.73022511,0
+EHI.US,D,20151203,000000,4.79755,4.79755,4.76599,4.78162,136123.55662026,0
+EHI.US,D,20151204,000000,4.77114,4.77114,4.72855,4.73444,214713.47938064,0
+EHI.US,D,20151207,000000,4.72367,4.73444,4.66534,4.67603,188840.11312692,0
+EHI.US,D,20151208,000000,4.67603,4.67603,4.63904,4.63904,218791.43976525,0
+EHI.US,D,20151209,000000,4.65468,4.6866,4.62323,4.62323,348223.42440814,0
+EHI.US,D,20151210,000000,4.6336,4.65468,4.59672,4.6014,244544.11206307,0
+EHI.US,D,20151211,000000,4.55441,4.56976,4.46396,4.48493,441883.0022409,0
+EHI.US,D,20151214,000000,4.4957,4.4957,4.41611,4.45338,578685.8628959,0
+EHI.US,D,20151215,000000,4.44804,4.5221,4.44804,4.51161,626955.96862177,0
+EHI.US,D,20151216,000000,4.55253,4.60047,4.53634,4.59578,401230.50087936,0
+EHI.US,D,20151217,000000,4.60618,4.64934,4.58989,4.64934,257658.09781534,0
+EHI.US,D,20151218,000000,4.64934,4.69727,4.64316,4.67593,331787.68464955,0
+EHI.US,D,20151221,000000,4.67593,4.69727,4.63285,4.64316,277822.53314822,0
+EHI.US,D,20151222,000000,4.65953,4.6704,4.62238,4.64316,267317.88663629,0
+EHI.US,D,20151223,000000,4.63847,4.70308,4.63847,4.69727,384245.76383486,0
+EHI.US,D,20151224,000000,4.70308,4.71863,4.67865,4.70784,156443.93281646,0
+EHI.US,D,20151228,000000,4.70784,4.70784,4.63285,4.63285,367785.45804984,0
+EHI.US,D,20151229,000000,4.63285,4.70776,4.63285,4.66515,357471.99930868,0
+EHI.US,D,20151230,000000,4.64316,4.6704,4.63847,4.64316,289188.05867273,0
+EHI.US,D,20151231,000000,4.63285,4.6866,4.63285,4.6704,221823.74189511,0
+EHI.US,D,20160104,000000,4.64934,4.6866,4.61132,4.6866,315721.50337528,0
+EHI.US,D,20160105,000000,4.68097,4.72424,4.6704,4.72424,245476.55297869,0
+EHI.US,D,20160106,000000,4.69727,4.72424,4.68097,4.72424,231750.55274229,0
+EHI.US,D,20160107,000000,4.68097,4.69718,4.63847,4.65449,201468.11879148,0
+EHI.US,D,20160108,000000,4.65449,4.65953,4.62238,4.62781,112947.1128315,0
+EHI.US,D,20160111,000000,4.63285,4.64934,4.54738,4.56863,200840.08298577,0
+EHI.US,D,20160112,000000,4.57387,4.59738,4.52545,4.54738,154699.7449411,0
+EHI.US,D,20160113,000000,4.54738,4.54738,4.42407,4.47745,434472.60696892,0
+EHI.US,D,20160114,000000,4.46705,4.48812,4.40797,4.48287,314740.99849496,0
+EHI.US,D,20160115,000000,4.42921,4.45094,4.31135,4.36519,416016.04451583,0
+EHI.US,D,20160119,000000,4.36519,4.36519,4.28457,4.31687,271667.14139954,0
+EHI.US,D,20160120,000000,4.29824,4.29824,4.13073,4.15753,537873.14831861,0
+EHI.US,D,20160121,000000,4.18477,4.26584,4.15171,4.21736,297288.43886049,0
+EHI.US,D,20160122,000000,4.26079,4.3309,4.24993,4.31472,416301.22403985,0
+EHI.US,D,20160125,000000,4.32006,4.35302,4.31472,4.331,106307.87717127,0
+EHI.US,D,20160126,000000,4.34729,4.39616,4.34729,4.39616,283365.91041277,0
+EHI.US,D,20160127,000000,4.40132,4.4179,4.37436,4.40694,137749.18671594,0
+EHI.US,D,20160128,000000,4.4179,4.46675,4.40132,4.46675,209427.51134937,0
+EHI.US,D,20160129,000000,4.48287,4.50478,4.46675,4.49383,249333.41912555,0
+EHI.US,D,20160201,000000,4.47735,4.50478,4.45563,4.50478,267982.23743755,0
+EHI.US,D,20160202,000000,4.49383,4.49383,4.43427,4.4723,126676.3173322,0
+EHI.US,D,20160203,000000,4.48287,4.48287,4.43427,4.4723,157420.16534436,0
+EHI.US,D,20160204,000000,4.45039,4.47735,4.43427,4.45039,136137.44176563,0
+EHI.US,D,20160205,000000,4.43943,4.45563,4.40132,4.42847,334664.04591611,0
+EHI.US,D,20160208,000000,4.40132,4.40132,4.34188,4.36359,204364.77373201,0
+EHI.US,D,20160209,000000,4.331,4.34729,4.28776,4.30395,129872.03694214,0
+EHI.US,D,20160210,000000,4.30395,4.32746,4.28242,4.29346,122330.26683326,0
+EHI.US,D,20160211,000000,4.27137,4.27137,4.22296,4.2282,183383.25099886,0
+EHI.US,D,20160212,000000,4.24461,4.26079,4.23355,4.26079,271538.97082695,0
+EHI.US,D,20160216,000000,4.27708,4.28776,4.21736,4.26079,230712.37110431,0
+EHI.US,D,20160217,000000,4.31379,4.3518,4.30787,4.33532,440996.48911382,0
+EHI.US,D,20160218,000000,4.36285,4.39018,4.36031,4.3737,347409.5412722,0
+EHI.US,D,20160219,000000,4.3737,4.40666,4.36829,4.40666,110426.42490386,0
+EHI.US,D,20160222,000000,4.47265,4.50009,4.42314,4.44523,499967.76956293,0
+EHI.US,D,20160223,000000,4.45609,4.478,4.44523,4.46171,205902.82060311,0
+EHI.US,D,20160224,000000,4.44523,4.47265,4.43962,4.47265,135210.34129055,0
+EHI.US,D,20160225,000000,4.45609,4.50009,4.44767,4.49458,153942.47047472,0
+EHI.US,D,20160226,000000,4.52751,4.53315,4.50009,4.50009,210928.17513678,0
+EHI.US,D,20160229,000000,4.48895,4.58783,4.48344,4.57182,200931.93856279,0
+EHI.US,D,20160301,000000,4.58258,4.64232,4.54916,4.64232,252404.17242722,0
+EHI.US,D,20160302,000000,4.64232,4.66488,4.59896,4.61535,734534.8706379,0
+EHI.US,D,20160303,000000,4.63136,4.6924,4.6205,4.68107,454972.42196675,0
+EHI.US,D,20160304,000000,4.69784,4.76898,4.69784,4.73079,298270.01182891,0
+EHI.US,D,20160307,000000,4.73079,4.78013,4.7087,4.77423,154129.38589308,0
+EHI.US,D,20160308,000000,4.77995,4.79099,4.77179,4.78555,176675.65769994,0
+EHI.US,D,20160309,000000,4.79661,4.80756,4.77995,4.80195,200204.57056334,0
+EHI.US,D,20160310,000000,4.84033,4.84033,4.79099,4.81289,102273.70839898,0
+EHI.US,D,20160311,000000,4.82917,4.8789,4.81871,4.8789,181080.45304466,0
+EHI.US,D,20160314,000000,4.88995,4.91701,4.83462,4.90099,191415.2735479,0
+EHI.US,D,20160315,000000,4.89492,4.89492,4.84605,4.8789,140259.19376251,0
+EHI.US,D,20160316,000000,4.88246,4.92936,4.86571,4.92413,154033.25796364,0
+EHI.US,D,20160317,000000,4.93723,4.98207,4.92645,4.96533,200775.99769947,0
+EHI.US,D,20160318,000000,4.98207,5.03751,4.98207,5.01541,242258.40351853,0
+EHI.US,D,20160321,000000,5.04294,5.09854,5.04294,5.08751,372700.7995087,0
+EHI.US,D,20160322,000000,5.09295,5.10417,5.05727,5.09295,365242.34027202,0
+EHI.US,D,20160323,000000,5.09295,5.09854,5.07655,5.07655,205568.50902626,0
+EHI.US,D,20160324,000000,5.07655,5.08207,4.98583,4.99885,335705.43181842,0
+EHI.US,D,20160328,000000,5.00427,5.00427,4.94313,4.94895,219925.74933267,0
+EHI.US,D,20160329,000000,4.96533,5.00427,4.94895,4.99349,172370.19454899,0
+EHI.US,D,20160330,000000,4.99885,5.03207,4.95439,4.95989,277338.68923669,0
+EHI.US,D,20160331,000000,4.96533,5.03207,4.96533,5.01541,293332.24051984,0
+EHI.US,D,20160401,000000,5.01541,5.02645,4.9877,4.99885,166681.55730216,0
+EHI.US,D,20160404,000000,4.99885,5.01259,4.96533,4.96533,183455.88099001,0
+EHI.US,D,20160405,000000,4.96533,4.96533,4.9156,4.9156,193370.94286804,0
+EHI.US,D,20160406,000000,4.95439,4.99349,4.95203,4.99349,239231.44182919,0
+EHI.US,D,20160407,000000,4.95439,4.98207,4.92103,4.93723,196357.3172094,0
+EHI.US,D,20160408,000000,4.97645,4.97645,4.93181,4.95439,184692.72701551,0
+EHI.US,D,20160411,000000,4.97083,5.01008,4.97083,4.98207,151053.2921509,0
+EHI.US,D,20160412,000000,4.99885,5.01541,4.9877,4.99885,162476.49443308,0
+EHI.US,D,20160413,000000,4.99885,5.05959,4.99885,5.04294,276530.14654126,0
+EHI.US,D,20160414,000000,5.05959,5.05959,5.03207,5.04857,127513.69840645,0
+EHI.US,D,20160415,000000,5.04857,5.06512,5.01541,5.0539,220240.83532363,0
+EHI.US,D,20160418,000000,5.06512,5.10969,5.06512,5.10417,239967.35453348,0
+EHI.US,D,20160419,000000,5.13206,5.14845,5.12618,5.14845,194440.09906104,0
+EHI.US,D,20160420,000000,5.14649,5.19686,5.14649,5.19152,194594.97183627,0
+EHI.US,D,20160421,000000,5.19152,5.208,5.16352,5.16352,122440.27990806,0
+EHI.US,D,20160422,000000,5.16352,5.19686,5.16352,5.19152,135714.47887607,0
+EHI.US,D,20160425,000000,5.19686,5.21932,5.18319,5.20247,151034.06656502,0
+EHI.US,D,20160426,000000,5.22486,5.23085,5.20247,5.21352,152461.03227319,0
+EHI.US,D,20160427,000000,5.22486,5.25294,5.21352,5.25294,104258.21609793,0
+EHI.US,D,20160428,000000,5.23608,5.26399,5.23608,5.24741,145060.24979417,0
+EHI.US,D,20160429,000000,5.26399,5.29807,5.23608,5.24741,202380.26603307,0
+EHI.US,D,20160502,000000,5.24741,5.2813,5.24741,5.25883,203397.08590895,0
+EHI.US,D,20160503,000000,5.24741,5.24741,5.208,5.23085,179811.564376,0
+EHI.US,D,20160504,000000,5.22486,5.23608,5.21352,5.21932,157904.00925589,0
+EHI.US,D,20160505,000000,5.21932,5.22486,5.11278,5.13515,508215.54590915,0
+EHI.US,D,20160506,000000,5.15192,5.18543,5.10164,5.18543,249697.63716934,0
+EHI.US,D,20160509,000000,5.16352,5.1814,5.12971,5.16887,165809.99740854,0
+EHI.US,D,20160510,000000,5.16352,5.21352,5.10164,5.18543,239805.00514152,0
+EHI.US,D,20160511,000000,5.17411,5.20247,5.17411,5.18037,75289.530516157,0
+EHI.US,D,20160512,000000,5.20247,5.21352,5.17411,5.18543,144375.60531891,0
+EHI.US,D,20160513,000000,5.18543,5.21352,5.18037,5.19152,133982.03996988,0
+EHI.US,D,20160516,000000,5.18543,5.23085,5.18543,5.21352,265389.98760689,0
+EHI.US,D,20160517,000000,5.21352,5.22486,5.19997,5.21352,217769.27944881,0
+EHI.US,D,20160518,000000,5.2401,5.28533,5.21343,5.23403,312296.14482278,0
+EHI.US,D,20160519,000000,5.21727,5.21727,5.16643,5.17775,158645.2624007,0
+EHI.US,D,20160520,000000,5.18909,5.19443,5.17775,5.18309,94150.898361025,0
+EHI.US,D,20160523,000000,5.20051,5.2622,5.19443,5.22261,310230.46242786,0
+EHI.US,D,20160524,000000,5.25097,5.29075,5.24573,5.26846,443574.8537991,0
+EHI.US,D,20160525,000000,5.30189,5.32474,5.2739,5.2739,149862.37391391,0
+EHI.US,D,20160526,000000,5.29666,5.39843,5.29001,5.33045,444263.77062677,0
+EHI.US,D,20160527,000000,5.36454,5.38729,5.35349,5.36979,422010.15496067,0
+EHI.US,D,20160531,000000,5.37606,5.41575,5.36979,5.39254,371811.08211731,0
+EHI.US,D,20160601,000000,5.39843,5.42099,5.39254,5.40967,321743.38411084,0
+EHI.US,D,20160602,000000,5.41575,5.42708,5.37606,5.38102,607460.15644257,0
+EHI.US,D,20160603,000000,5.36979,5.42099,5.36979,5.42099,145280.27594378,0
+EHI.US,D,20160606,000000,5.42099,5.50638,5.42099,5.44937,397879.90849421,0
+EHI.US,D,20160607,000000,5.4722,5.51733,5.4722,5.51172,144207.91548644,0
+EHI.US,D,20160608,000000,5.52848,5.5738,5.52314,5.56875,152337.13405302,0
+EHI.US,D,20160609,000000,5.57941,5.59122,5.55721,5.56322,217218.14598669,0
+EHI.US,D,20160610,000000,5.56322,5.57941,5.51172,5.52848,222975.14087223,0
+EHI.US,D,20160613,000000,5.52848,5.54637,5.4722,5.50638,197522.60133187,0
+EHI.US,D,20160614,000000,5.50039,5.5517,5.44937,5.47811,274956.85276271,0
+EHI.US,D,20160615,000000,5.47567,5.49851,5.46472,5.493,116483.55254689,0
+EHI.US,D,20160616,000000,5.48709,5.48709,5.4296,5.44142,309931.39775849,0
+EHI.US,D,20160617,000000,5.46472,5.4813,5.44692,5.45282,168538.96251662,0
+EHI.US,D,20160620,000000,5.4813,5.51565,5.47567,5.47567,158886.65031242,0
+EHI.US,D,20160621,000000,5.47567,5.52678,5.47567,5.50957,378862.59978602,0
+EHI.US,D,20160622,000000,5.53268,5.54421,5.50451,5.50957,301573.60833744,0
+EHI.US,D,20160623,000000,5.55583,5.56772,5.54421,5.5619,170059.91997803,0
+EHI.US,D,20160624,000000,5.40684,5.55039,5.40684,5.53869,397874.56805368,0
+EHI.US,D,20160627,000000,5.52678,5.52678,5.44692,5.45282,485218.54092203,0
+EHI.US,D,20160628,000000,5.50957,5.52678,5.45282,5.47567,281627.06297798,0
+EHI.US,D,20160629,000000,5.47567,5.52678,5.46987,5.50957,406193.90630295,0
+EHI.US,D,20160630,000000,5.53869,5.57248,5.53268,5.55583,213581.30598941,0
+EHI.US,D,20160701,000000,5.57847,5.61846,5.55039,5.60169,278960.04697997,0
+EHI.US,D,20160705,000000,5.59027,5.6295,5.59027,5.61341,174879.13350747,0
+EHI.US,D,20160706,000000,5.6251,5.64747,5.6251,5.64138,135091.78351091,0
+EHI.US,D,20160707,000000,5.64747,5.70421,5.64138,5.69251,168545.37104526,0
+EHI.US,D,20160708,000000,5.70421,5.75027,5.69251,5.73351,232403.1545744,0
+EHI.US,D,20160711,000000,5.76134,5.76134,5.72153,5.72153,219676.88480422,0
+EHI.US,D,20160712,000000,5.76703,5.79682,5.74494,5.75525,185286.58400185,0
+EHI.US,D,20160713,000000,5.73351,5.76703,5.67622,5.67622,394538.928902,0
+EHI.US,D,20160714,000000,5.69251,5.72743,5.69251,5.72153,185570.69543775,0
+EHI.US,D,20160715,000000,5.73932,5.73932,5.69251,5.6984,174567.25178082,0
+EHI.US,D,20160718,000000,5.72153,5.74494,5.72153,5.74494,360928.33241622,0
+EHI.US,D,20160719,000000,5.74494,5.74494,5.71834,5.73351,197566.39294417,0
+EHI.US,D,20160720,000000,5.77153,5.77153,5.71686,5.73717,290720.7651033,0
+EHI.US,D,20160721,000000,5.73109,5.75936,5.71357,5.73717,225767.12317851,0
+EHI.US,D,20160722,000000,5.73717,5.74906,5.63259,5.74334,180151.21639337,0
+EHI.US,D,20160725,000000,5.74334,5.74334,5.64439,5.65599,419021.64444309,0
+EHI.US,D,20160726,000000,5.68465,5.69607,5.66133,5.69007,156828.44453422,0
+EHI.US,D,20160727,000000,5.69607,5.71937,5.69007,5.71357,112101.1870524,0
+EHI.US,D,20160728,000000,5.71357,5.73717,5.70169,5.73717,129717.16416692,0
+EHI.US,D,20160729,000000,5.75936,5.78912,5.74334,5.78912,177256.69762902,0
+EHI.US,D,20160801,000000,5.78912,5.80064,5.73717,5.75936,362959.83599178,0
+EHI.US,D,20160802,000000,5.74906,5.76506,5.70785,5.70785,228509.97343194,0
+EHI.US,D,20160803,000000,5.69007,5.73109,5.67959,5.73109,214508.40646449,0
+EHI.US,D,20160804,000000,5.71357,5.75393,5.70785,5.74334,103196.53652163,0
+EHI.US,D,20160805,000000,5.74334,5.83482,5.74334,5.77724,185467.09089159,0
+EHI.US,D,20160808,000000,5.7953,5.7953,5.74334,5.76506,301551.17848724,0
+EHI.US,D,20160809,000000,5.77724,5.80064,5.76506,5.7953,162462.6092877,0
+EHI.US,D,20160810,000000,5.77724,5.7953,5.77724,5.7953,306447.29436022,0
+EHI.US,D,20160811,000000,5.8334,5.87255,5.83023,5.86777,231229.32574708,0
+EHI.US,D,20160812,000000,5.885,5.90299,5.87255,5.89136,230733.73286641,0
+EHI.US,D,20160815,000000,5.90887,5.93883,5.86843,5.90887,169680.74870079,0
+EHI.US,D,20160816,000000,5.92778,5.93883,5.87911,5.885,273272.47782123,0
+EHI.US,D,20160817,000000,5.90887,5.9216,5.90299,5.90887,104820.03044111,0
+EHI.US,D,20160818,000000,5.93274,5.94933,5.92778,5.94933,176730.13019328,0
+EHI.US,D,20160819,000000,5.96683,5.97956,5.93274,5.97956,229746.81945745,0
+EHI.US,D,20160822,000000,5.97956,6.00915,5.96524,5.99641,308911.37361828,0
+EHI.US,D,20160823,000000,6.01524,6.01991,5.99641,5.99641,168544.30295715,0
+EHI.US,D,20160824,000000,6.00279,6.02507,5.96683,5.98528,195609.65553595,0
+EHI.US,D,20160825,000000,5.99641,6.00915,5.97301,5.99004,180969.37188174,0
+EHI.US,D,20160826,000000,5.99641,5.99641,5.97301,5.99004,196653.17761447,0
+EHI.US,D,20160829,000000,6.00915,6.04848,5.98809,6.03144,182922.90502565,0
+EHI.US,D,20160830,000000,6.05427,6.07909,6.03144,6.05427,394500.47773021,0
+EHI.US,D,20160831,000000,6.05427,6.06711,6.04286,6.04848,326823.21113787,0
+EHI.US,D,20160901,000000,6.04848,6.05427,5.99641,6.01524,492183.54345424,0
+EHI.US,D,20160902,000000,6.03705,6.04848,6.01991,6.02507,445391.67166558,0
+EHI.US,D,20160906,000000,6.03705,6.05427,6.03144,6.04848,416289.47507069,0
+EHI.US,D,20160907,000000,6.06711,6.07909,6.04848,6.06075,349776.4245127,0
+EHI.US,D,20160908,000000,6.06075,6.08564,6.05427,6.06711,279898.89642419,0
+EHI.US,D,20160909,000000,6.06075,6.06075,5.93274,5.94342,551222.11345396,0
+EHI.US,D,20160912,000000,5.93883,5.93883,5.90299,5.92778,327829.35013271,0
+EHI.US,D,20160913,000000,5.9216,5.9216,5.71686,5.76909,791310.16194329,0
+EHI.US,D,20160914,000000,5.7927,5.79803,5.75121,5.78136,482830.2959194,0
+EHI.US,D,20160915,000000,5.78136,5.8334,5.77518,5.82733,358896.82884065,0
+EHI.US,D,20160916,000000,5.84483,5.87198,5.7927,5.8334,232246.14562298,0
+EHI.US,D,20160919,000000,5.8334,5.89053,5.80393,5.80393,320028.03461434,0
+EHI.US,D,20160920,000000,5.81478,5.84483,5.81478,5.82733,227984.47408432,0
+EHI.US,D,20160921,000000,5.87105,5.8895,5.83708,5.88313,496218.78031464,0
+EHI.US,D,20160922,000000,5.8895,5.94801,5.8895,5.90785,567853.31333574,0
+EHI.US,D,20160923,000000,5.93145,5.93744,5.90176,5.90785,343625.30511644,0
+EHI.US,D,20160926,000000,5.9143,5.9203,5.8895,5.90785,290414.2238172,0
+EHI.US,D,20160927,000000,5.93145,5.93145,5.8998,5.92676,209554.61383385,0
+EHI.US,D,20160928,000000,5.94277,5.97863,5.93145,5.97863,193853.71869145,0
+EHI.US,D,20160929,000000,5.99568,6.01916,5.96,5.99004,452511.54697301,0
+EHI.US,D,20160930,000000,6.0145,6.06075,5.99866,6.00203,627436.60826898,0
+EHI.US,D,20161003,000000,5.99568,6.02507,5.99004,6.02507,156187.59167127,0
+EHI.US,D,20161004,000000,6.00839,6.02198,5.95334,5.95334,343245.06575108,0
+EHI.US,D,20161005,000000,5.97863,5.99004,5.94277,5.96608,217708.39842684,0
+EHI.US,D,20161006,000000,5.96,5.96,5.93145,5.93744,140873.34442287,0
+EHI.US,D,20161007,000000,5.8895,5.92676,5.8895,5.92676,258055.42659038,0
+EHI.US,D,20161010,000000,5.94801,5.98461,5.92723,5.95334,199200.5677447,0
+EHI.US,D,20161011,000000,5.94277,5.94277,5.9143,5.9203,154780.91963708,0
+EHI.US,D,20161012,000000,5.9203,5.95334,5.87704,5.8895,317229.64377943,0
+EHI.US,D,20161013,000000,5.87704,5.8895,5.8616,5.86655,260391.33527586,0
+EHI.US,D,20161014,000000,5.89539,5.9143,5.89539,5.9143,136147.05455857,0
+EHI.US,D,20161017,000000,5.8895,5.90785,5.8616,5.86655,298107.66243697,0
+EHI.US,D,20161018,000000,5.9203,5.9203,5.90176,5.9143,192984.29497405,0
+EHI.US,D,20161019,000000,5.83997,5.93538,5.83997,5.93538,282545.61874821,0
+EHI.US,D,20161020,000000,5.9116,5.91832,5.89905,5.91777,202913.24199743,0
+EHI.US,D,20161021,000000,5.90541,5.9409,5.89305,5.93538,212171.42969092,0
+EHI.US,D,20161024,000000,5.97057,5.97637,5.94624,5.97637,332287.54988267,0
+EHI.US,D,20161025,000000,5.97637,5.98809,5.95158,5.98809,159561.68199474,0
+EHI.US,D,20161026,000000,5.98264,5.99473,5.95802,5.98809,204086.00273663,0
+EHI.US,D,20161027,000000,5.97637,5.98264,5.93538,5.93538,167572.34278167,0
+EHI.US,D,20161028,000000,5.95802,5.95934,5.91777,5.92311,238265.89018233,0
+EHI.US,D,20161031,000000,5.91777,5.92311,5.88705,5.89305,166792.63846507,0
+EHI.US,D,20161101,000000,5.89905,5.89905,5.82779,5.83389,283175.79073012,0
+EHI.US,D,20161102,000000,5.84614,5.84614,5.77463,5.78071,327835.75866132,0
+EHI.US,D,20161103,000000,5.76844,5.78323,5.73885,5.74494,198912.18395638,0
+EHI.US,D,20161104,000000,5.72696,5.72696,5.67323,5.67959,362483.46869699,0
+EHI.US,D,20161107,000000,5.70898,5.75121,5.70898,5.72696,423219.23069545,0
+EHI.US,D,20161108,000000,5.72696,5.75628,5.70898,5.74494,237830.11023552,0
+EHI.US,D,20161109,000000,5.67959,5.73885,5.63184,5.69102,415049.42478087,0
+EHI.US,D,20161110,000000,5.69102,5.69102,5.56031,5.60225,680666.91515411,0
+EHI.US,D,20161111,000000,5.5663,5.58372,5.49169,5.50684,393813.69707877,0
+EHI.US,D,20161114,000000,5.47117,5.48307,5.41752,5.47745,330262.45483573,0
+EHI.US,D,20161115,000000,5.50684,5.59046,5.47745,5.5663,681952.89323246,0
+EHI.US,D,20161116,000000,5.55815,5.58839,5.53981,5.58839,305687.88371762,0
+EHI.US,D,20161117,000000,5.56425,5.58839,5.55824,5.56987,396585.38571104,0
+EHI.US,D,20161118,000000,5.58839,5.62444,5.57622,5.59373,202957.03360973,0
+EHI.US,D,20161121,000000,5.62444,5.67838,5.61322,5.65413,320656.07042004,0
+EHI.US,D,20161122,000000,5.68426,5.72331,5.66629,5.672,392247.87991693,0
+EHI.US,D,20161123,000000,5.66629,5.66629,5.61771,5.66002,174912.24423871,0
+EHI.US,D,20161125,000000,5.67838,5.71433,5.672,5.71433,267432.17206351,0
+EHI.US,D,20161128,000000,5.7265,5.75628,5.7265,5.74437,228092.35098291,0
+EHI.US,D,20161129,000000,5.7265,5.76237,5.7265,5.75027,256561.17133159,0
+EHI.US,D,20161130,000000,5.77463,5.78071,5.72004,5.7265,610092.99362121,0
+EHI.US,D,20161201,000000,5.70197,5.73848,5.64204,5.65413,280968.05261724,0
+EHI.US,D,20161202,000000,5.63005,5.66629,5.63005,5.66629,424625.90272964,0
+EHI.US,D,20161205,000000,5.64204,5.672,5.62444,5.66629,321770.08631346,0
+EHI.US,D,20161206,000000,5.64204,5.76237,5.64204,5.76237,306476.13273904,0
+EHI.US,D,20161207,000000,5.72004,5.81611,5.72004,5.76844,365638.60095894,0
+EHI.US,D,20161208,000000,5.73848,5.7927,5.73848,5.7927,200346.6262813,0
+EHI.US,D,20161209,000000,5.82255,5.82255,5.7927,5.81037,244523.81838909,0
+EHI.US,D,20161212,000000,5.7865,5.82255,5.7865,5.82255,182589.6615369,0
+EHI.US,D,20161213,000000,5.85934,5.85934,5.81611,5.83434,293629.169013,0
+EHI.US,D,20161214,000000,5.85317,5.85317,5.78071,5.80393,396308.75089186,0
+EHI.US,D,20161215,000000,5.80393,5.81611,5.76844,5.79803,308345.28692267,0
+EHI.US,D,20161216,000000,5.82855,5.82855,5.7865,5.79803,267625.49601051,0
+EHI.US,D,20161219,000000,5.79803,5.81749,5.7865,5.81037,302529.54719135,0
+EHI.US,D,20161220,000000,5.81037,5.83434,5.79858,5.83434,238221.03048192,0
+EHI.US,D,20161221,000000,5.84052,5.8467,5.81037,5.84052,231753.7570066,0
+EHI.US,D,20161222,000000,5.8467,5.86421,5.8467,5.8467,192030.49229634,0
+EHI.US,D,20161223,000000,5.85934,5.86421,5.84052,5.85934,233287.53152527,0
+EHI.US,D,20161227,000000,5.86421,5.88265,5.85317,5.86421,280102.90125224,0
+EHI.US,D,20161228,000000,5.87031,5.90719,5.87031,5.90719,265465.82186236,0
+EHI.US,D,20161229,000000,5.88874,5.9261,5.88265,5.91954,280540.81737525,0
+EHI.US,D,20161230,000000,5.94933,5.96739,5.92536,5.95457,247799.64460689,0
+EHI.US,D,20170103,000000,5.96739,5.98003,5.93808,5.94933,275123.47450707,0
+EHI.US,D,20170104,000000,5.93808,5.9922,5.93808,5.98613,922785.39913091,0
+EHI.US,D,20170105,000000,5.9261,5.9922,5.9261,5.97367,236943.59710844,0
+EHI.US,D,20170106,000000,5.94277,5.99866,5.94277,5.99866,241792.71710479,0
+EHI.US,D,20170109,000000,5.98613,6.01131,5.96121,6.00456,266704.80406406,0
+EHI.US,D,20170110,000000,6.02806,6.02806,6.00456,6.01672,130278.97851011,0
+EHI.US,D,20170111,000000,6.01672,6.02198,6.00456,6.01672,207247.54352722,0
+EHI.US,D,20170112,000000,6.01131,6.03377,5.99866,5.99866,226049.0984382,0
+EHI.US,D,20170113,000000,6.01131,6.03948,6.01131,6.03948,124614.90728969,0
+EHI.US,D,20170117,000000,6.01672,6.05232,6.01131,6.05232,227615.98368813,0
+EHI.US,D,20170118,000000,6.06514,6.07731,6.04575,6.07104,203062.77433211,0
+EHI.US,D,20170119,000000,6.05232,6.08348,6.04575,6.07104,307015.51723204,0
+EHI.US,D,20170120,000000,6.06514,6.07104,6.03948,6.04575,124507.0303911,0
+EHI.US,D,20170123,000000,6.07104,6.07104,6.04922,6.07104,195431.28482243,0
+EHI.US,D,20170124,000000,6.08348,6.09565,6.07731,6.08348,269805.46383264,0
+EHI.US,D,20170125,000000,6.08947,6.11373,6.08697,6.11373,361410.04015155,0
+EHI.US,D,20170126,000000,6.10138,6.11953,6.08947,6.08947,211464.35536546,0
+EHI.US,D,20170127,000000,6.08947,6.13226,6.08947,6.13226,402672.41982101,0
+EHI.US,D,20170130,000000,6.10138,6.14406,6.10138,6.12617,230194.34837343,0
+EHI.US,D,20170131,000000,6.11373,6.15024,6.11373,6.13226,372824.69772888,0
+EHI.US,D,20170201,000000,6.16252,6.16252,6.13835,6.14406,194258.52408323,0
+EHI.US,D,20170202,000000,6.12617,6.16888,6.12617,6.16888,673870.67054249,0
+EHI.US,D,20170203,000000,6.16888,6.19284,6.16252,6.19284,400377.09848352,0
+EHI.US,D,20170206,000000,6.17543,6.19864,6.15596,6.18123,194162.39615377,0
+EHI.US,D,20170207,000000,6.19864,6.20493,6.18666,6.19864,205471.31300872,0
+EHI.US,D,20170208,000000,6.20493,6.21184,6.18123,6.21184,158228.70803979,0
+EHI.US,D,20170209,000000,6.22411,6.22411,6.15596,6.18666,281795.82089855,0
+EHI.US,D,20170210,000000,6.20493,6.22411,6.17291,6.22411,125692.60818757,0
+EHI.US,D,20170213,000000,6.22955,6.25997,6.22355,6.25997,159498.66479655,0
+EHI.US,D,20170214,000000,6.22955,6.29704,6.22955,6.29704,552928.91824562,0
+EHI.US,D,20170215,000000,6.30986,6.30986,6.24752,6.25997,323310.26936077,0
+EHI.US,D,20170216,000000,6.25417,6.25417,6.18666,6.21737,367142.46901068,0
+EHI.US,D,20170217,000000,6.22355,6.22355,6.12479,6.16756,603883.12937918,0
+EHI.US,D,20170221,000000,6.15473,6.192,6.15473,6.192,375775.82516278,0
+EHI.US,D,20170222,000000,6.18629,6.21737,6.1743,6.21737,297869.47878957,0
+EHI.US,D,20170223,000000,6.2288,6.24752,6.20435,6.24067,325552.18629301,0
+EHI.US,D,20170224,000000,6.23543,6.25997,6.192,6.24067,211698.26666042,0
+EHI.US,D,20170227,000000,6.24752,6.27243,6.24752,6.27243,217355.92935222,0
+EHI.US,D,20170228,000000,6.25997,6.29077,6.25997,6.27803,206314.03452352,0
+EHI.US,D,20170301,000000,6.30986,6.31595,6.28441,6.29704,404071.61523846,0
+EHI.US,D,20170302,000000,6.29704,6.29704,6.23543,6.24752,197581.34617765,0
+EHI.US,D,20170303,000000,6.23543,6.25417,6.10596,6.24067,218421.88128094,0
+EHI.US,D,20170306,000000,6.23543,6.24067,6.22355,6.24067,114975.41214274,0
+EHI.US,D,20170307,000000,6.2288,6.2288,6.19798,6.19798,225797.02964543,0
+EHI.US,D,20170308,000000,6.192,6.19798,6.12479,6.13695,277595.03038188,0
+EHI.US,D,20170309,000000,6.14238,6.14238,6.06888,6.09368,420074.77931454,0
+EHI.US,D,20170310,000000,6.12479,6.14238,6.09706,6.12479,645427.48430833,0
+EHI.US,D,20170313,000000,6.16149,6.16149,6.12479,6.13695,223366.06111863,0
+EHI.US,D,20170314,000000,6.13695,6.13695,6.08162,6.10596,278098.0998793,0
+EHI.US,D,20170315,000000,6.13086,6.1743,6.01991,6.1743,287912.76147546,0
+EHI.US,D,20170316,000000,6.19798,6.19798,6.14238,6.16149,162832.16777201,0
+EHI.US,D,20170317,000000,6.192,6.19583,6.18058,6.192,197893.22790428,0
+EHI.US,D,20170320,000000,6.192,6.21109,6.16756,6.21109,223394.89949747,0
+EHI.US,D,20170321,000000,6.192,6.21109,6.14912,6.15473,233088.86713775,0
+EHI.US,D,20170322,000000,6.15792,6.20828,6.14565,6.20211,177717.04360224,0
+EHI.US,D,20170323,000000,6.19546,6.19546,6.1771,6.18881,130752.14154059,0
+EHI.US,D,20170324,000000,6.19546,6.22739,6.19546,6.22093,118587.6861136,0
+EHI.US,D,20170327,000000,6.19546,6.20828,6.1832,6.20828,209553.54574573,0
+EHI.US,D,20170328,000000,6.22093,6.25127,6.1832,6.20828,220407.45706799,0
+EHI.US,D,20170329,000000,6.20211,6.23818,6.20211,6.22093,126499.01470679,0
+EHI.US,D,20170330,000000,6.24518,6.27598,6.23244,6.27036,364024.71983239,0
+EHI.US,D,20170331,000000,6.27036,6.27598,6.24518,6.2639,170556.58094683,0
+EHI.US,D,20170403,000000,6.2639,6.27598,6.22093,6.27036,179760.29614697,0
+EHI.US,D,20170404,000000,6.23244,6.2639,6.22739,6.258,313408.02454,0
+EHI.US,D,20170405,000000,6.2639,6.289,6.23818,6.23818,193270.54258616,0
+EHI.US,D,20170406,000000,6.24518,6.27598,6.22093,6.23818,188680.96799929,0
+EHI.US,D,20170407,000000,6.24518,6.27036,6.24518,6.27036,150549.15456537,0
+EHI.US,D,20170410,000000,6.27598,6.31372,6.2639,6.31372,211476.10433461,0
+EHI.US,D,20170411,000000,6.31372,6.31372,6.29472,6.3078,101550.61275194,0
+EHI.US,D,20170412,000000,6.30126,6.32045,6.29472,6.29472,159761.41447035,0
+EHI.US,D,20170413,000000,6.30126,6.32045,6.29472,6.31372,107610.94465929,0
+EHI.US,D,20170417,000000,6.32045,6.32045,6.29472,6.30126,148167.3180914,0
+EHI.US,D,20170418,000000,6.3078,6.32373,6.3078,6.31372,164808.13076613,0
+EHI.US,D,20170419,000000,6.34778,6.36062,6.31736,6.32859,215489.97943291,0
+EHI.US,D,20170420,000000,6.33422,6.37278,6.32859,6.37278,222558.58651131,0
+EHI.US,D,20170421,000000,6.35417,6.37278,6.31736,6.34142,229884.60282298,0
+EHI.US,D,20170424,000000,6.37278,6.3844,6.35417,6.37923,276413.72493784,0
+EHI.US,D,20170425,000000,6.3844,6.41025,6.32859,6.37278,467682.67041537,0
+EHI.US,D,20170426,000000,6.37923,6.41025,6.37278,6.3844,287339.19816311,0
+EHI.US,D,20170427,000000,6.3976,6.3976,6.37278,6.39096,92637.417516347,0
+EHI.US,D,20170428,000000,6.40491,6.41604,6.39544,6.41604,85933.028481733,0
+EHI.US,D,20170501,000000,6.41604,6.43561,6.40678,6.41604,221836.55895237,0
+EHI.US,D,20170502,000000,6.42194,6.44834,6.42194,6.44834,176108.50291623,0
+EHI.US,D,20170503,000000,6.4609,6.46745,6.42895,6.44834,176359.50362089,0
+EHI.US,D,20170504,000000,6.44834,6.44919,6.3976,6.40491,259163.03395519,0
+EHI.US,D,20170505,000000,6.40491,6.42895,6.40491,6.42194,126755.35585197,0
+EHI.US,D,20170508,000000,6.42194,6.43561,6.41025,6.42895,93180.006273648,0
+EHI.US,D,20170509,000000,6.42895,6.43561,6.41604,6.43561,115158.05520868,0
+EHI.US,D,20170510,000000,6.42895,6.43214,6.3976,6.41025,137734.23348249,0
+EHI.US,D,20170511,000000,6.3976,6.42194,6.3976,6.40491,104093.73052977,0
+EHI.US,D,20170512,000000,6.41025,6.42895,6.39096,6.42895,158616.42402188,0
+EHI.US,D,20170515,000000,6.41025,6.45434,6.41025,6.44563,177284.46791975,0
+EHI.US,D,20170516,000000,6.43561,6.45434,6.42895,6.45434,152135.26540118,0
+EHI.US,D,20170517,000000,6.43888,6.43888,6.38169,6.40678,300709.52506057,0
+EHI.US,D,20170518,000000,6.38693,6.40023,6.37027,6.38693,133809.00969688,0
+EHI.US,D,20170519,000000,6.38693,6.4449,6.37531,6.40023,252962.7825061,0
+EHI.US,D,20170522,000000,6.40678,6.45771,6.35669,6.40023,567602.31263109,0
+EHI.US,D,20170523,000000,6.41324,6.41324,6.38693,6.39422,102327.11280423,0
+EHI.US,D,20170524,000000,6.42531,6.4449,6.40678,6.4449,179448.41442032,0
+EHI.US,D,20170525,000000,6.4449,6.45087,6.43214,6.45087,134759.60811027,0
+EHI.US,D,20170526,000000,6.45087,6.47101,6.43561,6.47101,281205.16817652,0
+EHI.US,D,20170530,000000,6.4638,6.46436,6.43888,6.45771,101919.10314814,0
+EHI.US,D,20170531,000000,6.4449,6.45087,6.42531,6.43888,136850.92461971,0
+EHI.US,D,20170601,000000,6.45087,6.48194,6.43888,6.48194,231022.11665473,0
+EHI.US,D,20170602,000000,6.47747,6.51285,6.43888,6.4638,314551.94690038,0
+EHI.US,D,20170605,000000,6.45771,6.49488,6.4449,6.49488,107913.21359298,0
+EHI.US,D,20170606,000000,6.45771,6.48194,6.4449,6.48194,178181.66192789,0
+EHI.US,D,20170607,000000,6.48194,6.48194,6.4638,6.4638,175100.22774517,0
+EHI.US,D,20170608,000000,6.45771,6.47747,6.4449,6.45087,166055.65767268,0
+EHI.US,D,20170609,000000,6.45087,6.47101,6.4449,6.47101,178032.12959319,0
+EHI.US,D,20170612,000000,6.47101,6.48194,6.45087,6.48194,108429.10014767,0
+EHI.US,D,20170613,000000,6.47101,6.48194,6.4449,6.4449,97701.223221795,0
+EHI.US,D,20170614,000000,6.4449,6.47101,6.4449,6.4638,93814.450607974,0
+EHI.US,D,20170615,000000,6.4449,6.4638,6.43888,6.45087,90201.108549013,0
+EHI.US,D,20170616,000000,6.45087,6.45087,6.41875,6.43214,167670.60688732,0
+EHI.US,D,20170619,000000,6.45087,6.4517,6.40678,6.4449,242418.61673428,0
+EHI.US,D,20170620,000000,6.41875,6.43888,6.40678,6.41875,196890.29317375,0
+EHI.US,D,20170621,000000,6.4239,6.43665,6.3919,6.41755,205693.47533454,0
+EHI.US,D,20170622,000000,6.43075,6.43075,6.38496,6.40491,159161.14895539,0
+EHI.US,D,20170623,000000,6.41755,6.41755,6.37316,6.39807,212976.76812202,0
+EHI.US,D,20170626,000000,6.3919,6.41755,6.37923,6.37923,253377.20069082,0
+EHI.US,D,20170627,000000,6.37923,6.39807,6.35462,6.36137,282540.27830768,0
+EHI.US,D,20170628,000000,6.37923,6.3919,6.37373,6.3919,164471.68301306,0
+EHI.US,D,20170629,000000,6.37316,6.3831,6.33477,6.34854,153505.6224398,0
+EHI.US,D,20170630,000000,6.34854,6.37316,6.34854,6.37316,146304.57243642,0
+EHI.US,D,20170703,000000,6.37316,6.39807,6.35462,6.38496,254310.70969452,0
+EHI.US,D,20170705,000000,6.39807,6.39807,6.34189,6.38496,253969.98958904,0
+EHI.US,D,20170706,000000,6.36718,6.38496,6.33477,6.37923,334903.29765163,0
+EHI.US,D,20170707,000000,6.41755,6.41755,6.36718,6.41755,277010.78618847,0
+EHI.US,D,20170710,000000,6.41099,6.4239,6.3919,6.41099,128001.81467041,0
+EHI.US,D,20170711,000000,6.43075,6.44367,6.41099,6.43075,228985.27263865,0
+EHI.US,D,20170712,000000,6.44994,6.48121,6.43974,6.46267,189208.60352315,0
+EHI.US,D,20170713,000000,6.46951,6.4872,6.45639,6.48121,161405.20206382,0
+EHI.US,D,20170714,000000,6.4988,6.5252,6.46267,6.51144,275906.38308798,0
+EHI.US,D,20170717,000000,6.51839,6.51839,6.4374,6.47615,390049.75459699,0
+EHI.US,D,20170718,000000,6.4988,6.51839,6.47615,6.50564,201106.0369239,0
+EHI.US,D,20170719,000000,6.5252,6.55114,6.51839,6.53204,279056.17490942,0
+EHI.US,D,20170720,000000,6.54534,6.55114,6.51839,6.54534,140953.45103074,0
+EHI.US,D,20170721,000000,6.53925,6.55818,6.53204,6.55818,118440.28995512,0
+EHI.US,D,20170724,000000,6.55818,6.565,6.53925,6.565,154890.93271189,0
+EHI.US,D,20170725,000000,6.565,6.565,6.53925,6.54534,93118.057163563,0
+EHI.US,D,20170726,000000,6.57184,6.57184,6.54853,6.565,119523.33129352,0
+EHI.US,D,20170727,000000,6.565,6.59,6.55818,6.59,244663.73793084,0
+EHI.US,D,20170728,000000,6.6004,6.6004,6.565,6.59,119396.22880903,0
+EHI.US,D,20170731,000000,6.57839,6.6004,6.57839,6.57839,108675.82849991,0
+EHI.US,D,20170801,000000,6.59543,6.62015,6.57839,6.59543,153098.68087184,0
+EHI.US,D,20170802,000000,6.61369,6.61369,6.55818,6.6004,233973.24408864,0
+EHI.US,D,20170803,000000,6.6004,6.6004,6.565,6.58474,158992.3910348,0
+EHI.US,D,20170804,000000,6.61369,6.61369,6.58474,6.60647,226654.70439368,0
+EHI.US,D,20170807,000000,6.61369,6.61369,6.565,6.57184,194372.80951044,0
+EHI.US,D,20170808,000000,6.57184,6.57969,6.53925,6.55818,330872.33314363,0
+EHI.US,D,20170809,000000,6.565,6.565,6.46267,6.4872,273584.35954789,0
+EHI.US,D,20170810,000000,6.49319,6.49319,6.39096,6.42326,349484.83646005,0
+EHI.US,D,20170811,000000,6.36642,6.45602,6.34059,6.44301,333902.49909732,0
+EHI.US,D,20170814,000000,6.46951,6.4988,6.44563,6.47615,134384.70918544,0
+EHI.US,D,20170815,000000,6.46951,6.47615,6.44919,6.44919,149742.74804616,0
+EHI.US,D,20170816,000000,6.47615,6.47615,6.44301,6.44919,144262.38797978,0
+EHI.US,D,20170817,000000,6.46267,6.46951,6.4239,6.44301,167900.24582988,0
+EHI.US,D,20170818,000000,6.45602,6.46267,6.42326,6.45602,182613.15947521,0
+EHI.US,D,20170821,000000,6.46267,6.47615,6.43665,6.45602,121708.63955619,0
+EHI.US,D,20170822,000000,6.45602,6.47615,6.45602,6.46267,156865.8276179,0
+EHI.US,D,20170823,000000,6.45602,6.48121,6.44301,6.47615,207222.9775008,0
+EHI.US,D,20170824,000000,6.46951,6.48121,6.46595,6.46951,68688.74602772,0
+EHI.US,D,20170825,000000,6.51903,6.51903,6.47615,6.4872,157285.58624314,0
+EHI.US,D,20170828,000000,6.4988,6.50564,6.48262,6.50564,115656.85235369,0
+EHI.US,D,20170829,000000,6.4872,6.51211,6.47615,6.47615,183082.05015329,0
+EHI.US,D,20170830,000000,6.48121,6.51903,6.48121,6.51211,141564.39742675,0
+EHI.US,D,20170831,000000,6.52588,6.52588,6.49319,6.51211,143183.6189938,0
+EHI.US,D,20170901,000000,6.50564,6.53982,6.50564,6.53982,166281.02426282,0
+EHI.US,D,20170905,000000,6.51903,6.52315,6.4872,6.4872,301304.450135,0
+EHI.US,D,20170906,000000,6.49319,6.53982,6.49319,6.53269,99989.067942545,0
+EHI.US,D,20170907,000000,6.552,6.552,6.52588,6.54582,316269.4325731,0
+EHI.US,D,20170908,000000,6.53269,6.552,6.51903,6.53982,149120.05268098,0
+EHI.US,D,20170911,000000,6.53982,6.55882,6.52588,6.552,179477.25279916,0
+EHI.US,D,20170912,000000,6.53982,6.552,6.52588,6.552,192993.90776698,0
+EHI.US,D,20170913,000000,6.53982,6.55882,6.53054,6.54582,98645.41310655,0
+EHI.US,D,20170914,000000,6.53269,6.57231,6.53269,6.552,116137.49200091,0
+EHI.US,D,20170915,000000,6.53269,6.552,6.53269,6.53269,127925.98041496,0
+EHI.US,D,20170918,000000,6.53269,6.54582,6.51211,6.54582,178603.55672933,0
+EHI.US,D,20170919,000000,6.54582,6.58474,6.53597,6.54582,308521.52145997,0
+EHI.US,D,20170920,000000,6.54582,6.57914,6.53269,6.54582,122876.05985488,0
+EHI.US,D,20170921,000000,6.58474,6.58474,6.52588,6.52588,122037.6106925,0
+EHI.US,D,20170922,000000,6.552,6.59075,6.53054,6.59075,182046.00469151,0
+EHI.US,D,20170925,000000,6.59075,6.59675,6.56583,6.56583,95312.978219183,0
+EHI.US,D,20170926,000000,6.59075,6.6224,6.59075,6.60853,195366.13144803,0
+EHI.US,D,20170927,000000,6.60264,6.6297,6.59675,6.6224,162516.01369295,0
+EHI.US,D,20170928,000000,6.6297,6.65582,6.59675,6.65582,179220.91165398,0
+EHI.US,D,20170929,000000,6.66846,6.66846,6.6297,6.65582,215542.31575005,0
+EHI.US,D,20171002,000000,6.66846,6.68241,6.64907,6.66247,215705.73323011,0
+EHI.US,D,20171003,000000,6.66846,6.68935,6.66247,6.68935,208458.7554382,0
+EHI.US,D,20171004,000000,6.65582,6.68935,6.64206,6.68935,177348.55320605,0
+EHI.US,D,20171005,000000,6.68241,6.68241,6.63634,6.64206,188133.03880147,0
+EHI.US,D,20171006,000000,6.65582,6.65582,6.6297,6.64907,130706.21375209,0
+EHI.US,D,20171009,000000,6.65582,6.68935,6.60264,6.68935,83457.200254517,0
+EHI.US,D,20171010,000000,6.68935,6.68935,6.66247,6.66247,116144.96861764,0
+EHI.US,D,20171011,000000,6.68935,6.70544,6.67539,6.69992,144937.41966209,0
+EHI.US,D,20171012,000000,6.70544,6.70544,6.66846,6.68935,65491.958329679,0
+EHI.US,D,20171013,000000,6.69992,6.69992,6.65376,6.69992,136356.39982712,0
+EHI.US,D,20171016,000000,6.71256,6.71256,6.69419,6.70544,102459.55572924,0
+EHI.US,D,20171017,000000,6.70544,6.71903,6.68241,6.71903,80262.548732685,0
+EHI.US,D,20171018,000000,6.69992,6.72575,6.68241,6.68935,129670.16829031,0
+EHI.US,D,20171019,000000,6.71256,6.71903,6.68935,6.69419,99639.803132235,0
+EHI.US,D,20171020,000000,6.70544,6.70544,6.67539,6.69419,148885.07329792,0
+EHI.US,D,20171023,000000,6.70544,6.70544,6.66846,6.68241,99194.41039248,0
+EHI.US,D,20171024,000000,6.69419,6.69992,6.66247,6.68935,181370.9730092,0
+EHI.US,D,20171025,000000,6.66247,6.66846,6.61509,6.61509,122816.246921,0
+EHI.US,D,20171026,000000,6.62895,6.64206,6.60798,6.61509,114600.51321792,0
+EHI.US,D,20171027,000000,6.61509,6.62173,6.60181,6.61509,167879.95215589,0
+EHI.US,D,20171030,000000,6.63933,6.65582,6.62173,6.62895,69951.226167741,0
+EHI.US,D,20171031,000000,6.64206,6.66247,6.63578,6.66247,78568.560998277,0
+EHI.US,D,20171101,000000,6.65582,6.66846,6.64206,6.66247,171409.98334266,0
+EHI.US,D,20171102,000000,6.64907,6.64907,6.62173,6.62895,129877.37738267,0
+EHI.US,D,20171103,000000,6.62895,6.62895,6.59,6.62173,204066.77715074,0
+EHI.US,D,20171106,000000,6.59608,6.62173,6.57839,6.62173,204250.4883048,0
+EHI.US,D,20171107,000000,6.60798,6.63045,6.60798,6.60798,106439.25200818,0
+EHI.US,D,20171108,000000,6.60181,6.60181,6.5313,6.565,330941.75887046,0
+EHI.US,D,20171109,000000,6.57184,6.57184,6.50415,6.52446,260289.8669059,0
+EHI.US,D,20171110,000000,6.5313,6.5313,6.49741,6.50415,306427.00068622,0
+EHI.US,D,20171113,000000,6.49208,6.51772,6.49208,6.49208,238703.80630535,0
+EHI.US,D,20171114,000000,6.49208,6.49208,6.40761,6.42055,288542.93345736,0
+EHI.US,D,20171115,000000,6.38693,6.4345,6.35669,6.42737,476982.51354494,0
+EHI.US,D,20171116,000000,6.4345,6.50415,6.42737,6.49208,285847.07908054,0
+EHI.US,D,20171117,000000,6.50415,6.55818,6.50415,6.55114,129413.82714511,0
+EHI.US,D,20171120,000000,6.565,6.565,6.51079,6.52446,197720.19763128,0
+EHI.US,D,20171121,000000,6.52446,6.52446,6.51079,6.52446,131233.84927591,0
+EHI.US,D,20171122,000000,6.53841,6.55114,6.5049,6.54534,133852.80130919,0
+EHI.US,D,20171124,000000,6.54534,6.57184,6.53841,6.57184,82909.271056691,0
+EHI.US,D,20171127,000000,6.55114,6.55818,6.49741,6.49741,129033.58777978,0
+EHI.US,D,20171128,000000,6.55114,6.55114,6.51772,6.55114,180413.96606718,0
+EHI.US,D,20171129,000000,6.55818,6.55818,6.47886,6.48513,196324.20647814,0
+EHI.US,D,20171130,000000,6.49208,6.52381,6.47391,6.49208,284944.54463187,0
+EHI.US,D,20171201,000000,6.50415,6.51584,6.47886,6.50415,271944.84430683,0
+EHI.US,D,20171204,000000,6.50415,6.53841,6.49741,6.53841,218932.42739507,0
+EHI.US,D,20171205,000000,6.51772,6.55114,6.51772,6.55114,158469.02786341,0
+EHI.US,D,20171206,000000,6.55114,6.56144,6.53204,6.55818,170820.39870874,0
+EHI.US,D,20171207,000000,6.55114,6.565,6.5313,6.565,122472.3225512,0
+EHI.US,D,20171208,000000,6.565,6.57184,6.5313,6.565,245246.91403614,0
+EHI.US,D,20171211,000000,6.57184,6.57184,6.53841,6.55114,232512.0995611,0
+EHI.US,D,20171212,000000,6.5313,6.55114,6.5313,6.54534,200576.26522386,0
+EHI.US,D,20171213,000000,6.55114,6.57914,6.54534,6.57184,243410.87058376,0
+EHI.US,D,20171214,000000,6.57914,6.57914,6.53841,6.55818,275522.93945832,0
+EHI.US,D,20171215,000000,6.55818,6.5768,6.55114,6.55818,207903.34962363,0
+EHI.US,D,20171218,000000,6.55818,6.56144,6.49208,6.5313,503815.02291688,0
+EHI.US,D,20171219,000000,6.55114,6.55114,6.51772,6.55114,202222.18899354,0
+EHI.US,D,20171220,000000,6.55818,6.60853,6.54534,6.60264,379056.99182112,0
+EHI.US,D,20171221,000000,6.6297,6.63634,6.59675,6.63634,293169.8911279,0
+EHI.US,D,20171222,000000,6.6224,6.64261,6.6224,6.64261,231093.67855777,0
+EHI.US,D,20171226,000000,6.6707,6.71452,6.64991,6.70208,590151.78870226,0
+EHI.US,D,20171227,000000,6.69131,6.74794,6.69131,6.72099,379299.44782092,0
+EHI.US,D,20171228,000000,6.70768,6.72772,6.69635,6.72772,318418.42584022,0
+EHI.US,D,20171229,000000,6.71452,6.74205,6.71452,6.74205,311467.30845336,0
+EHI.US,D,20180102,000000,6.76236,6.84785,6.72772,6.84785,1857581.4490017,0
+EHI.US,D,20180103,000000,6.82743,6.86122,6.78258,6.82042,2126089.1857868,0
+EHI.US,D,20180104,000000,6.82743,6.82743,6.71452,6.80777,1839803.1224951,0
+EHI.US,D,20180105,000000,6.77567,6.80178,6.76864,6.77567,286156.82463096,0
+EHI.US,D,20180108,000000,6.79701,6.79701,6.76236,6.77567,263255.94757327,0
+EHI.US,D,20180109,000000,6.76236,6.79701,6.74889,6.75535,187736.77811454,0
+EHI.US,D,20180110,000000,6.74205,6.75535,6.72772,6.75535,125508.8970335,0
+EHI.US,D,20180111,000000,6.76864,6.76864,6.71452,6.76236,151565.97444127,0
+EHI.US,D,20180112,000000,6.78969,6.78969,6.73456,6.76236,137823.95288329,0
+EHI.US,D,20180116,000000,6.76864,6.79701,6.75535,6.76864,300684.95903415,0
+EHI.US,D,20180117,000000,6.78258,6.78969,6.76236,6.77567,203958.90025215,0
+EHI.US,D,20180118,000000,6.78258,6.78258,6.6958,6.72099,293410.21095149,0
+EHI.US,D,20180119,000000,6.72099,6.74794,6.65582,6.70132,432112.13225706,0
+EHI.US,D,20180122,000000,6.70693,6.72099,6.6663,6.71379,321393.05121244,0
+EHI.US,D,20180123,000000,6.70132,6.72772,6.66996,6.72772,190786.16965412,0
+EHI.US,D,20180124,000000,6.72099,6.72099,6.66996,6.6958,214320.42295802,0
+EHI.US,D,20180125,000000,6.69093,6.69093,6.6809,6.69093,134908.07235685,0
+EHI.US,D,20180126,000000,6.69093,6.69093,6.65582,6.69093,227173.79521268,0
+EHI.US,D,20180129,000000,6.69093,6.69093,6.60798,6.64206,275668.19944059,0
+EHI.US,D,20180130,000000,6.60113,6.63578,6.5928,6.62895,172984.34520932,0
+EHI.US,D,20180131,000000,6.62173,6.66311,6.57052,6.57052,207697.20861939,0
+EHI.US,D,20180201,000000,6.5841,6.61509,6.5841,6.61509,194402.71597737,0
+EHI.US,D,20180202,000000,6.5841,6.64206,6.5841,6.58915,231669.37804632,0
+EHI.US,D,20180205,000000,6.57052,6.57839,6.13825,6.3639,719960.8084462,0
+EHI.US,D,20180206,000000,6.31054,6.47101,6.23738,6.4638,402672.41982101,0
+EHI.US,D,20180207,000000,6.43665,6.50883,6.43665,6.47747,412645.15845669,0
+EHI.US,D,20180208,000000,6.4638,6.54984,6.43665,6.45031,245066.40714639,0
+EHI.US,D,20180209,000000,6.4638,6.48262,6.36004,6.45705,188254.80084543,0
+EHI.US,D,20180212,000000,6.4638,6.4638,6.3639,6.42326,236597.53656245,0
+EHI.US,D,20180213,000000,6.40331,6.42998,6.38364,6.41669,130489.39186678,0
+EHI.US,D,20180214,000000,6.38364,6.42326,6.38364,6.42326,114335.62736789,0
+EHI.US,D,20180215,000000,6.42326,6.42326,6.33,6.40331,669909.13176131,0
+EHI.US,D,20180216,000000,6.38945,6.42998,6.37624,6.42998,208261.15913878,0
+EHI.US,D,20180220,000000,6.42998,6.45705,6.42998,6.42998,139230.6249175,0
+EHI.US,D,20180221,000000,6.42326,6.45031,6.42326,6.44367,192925.55012827,0
+EHI.US,D,20180222,000000,6.43665,6.45031,6.40967,6.40967,118276.87247507,0
+EHI.US,D,20180223,000000,6.41669,6.44367,6.41324,6.42326,211442.99360335,0
+EHI.US,D,20180226,000000,6.42998,6.45031,6.40967,6.45031,146618.59033925,0
+EHI.US,D,20180227,000000,6.43665,6.4402,6.40331,6.42998,118160.45087164,0
+EHI.US,D,20180228,000000,6.42326,6.45031,6.38364,6.38945,312492.67303408,0
+EHI.US,D,20180301,000000,6.39657,6.40331,6.37027,6.39657,164647.91755038,0
+EHI.US,D,20180302,000000,6.35669,6.40331,6.34994,6.39657,176425.72508337,0
+EHI.US,D,20180305,000000,6.37624,6.38945,6.35669,6.38945,183785.92021444,0
+EHI.US,D,20180306,000000,6.38364,6.39657,6.37027,6.39657,135420.75464722,0
+EHI.US,D,20180307,000000,6.37027,6.42326,6.37027,6.42326,248487.49334647,0
+EHI.US,D,20180308,000000,6.41669,6.42326,6.40331,6.41669,61169.405769049,0
+EHI.US,D,20180309,000000,6.42326,6.45031,6.40331,6.45031,142639.96214841,0
+EHI.US,D,20180312,000000,6.45031,6.4638,6.41324,6.42326,125779.12332407,0
+EHI.US,D,20180313,000000,6.41669,6.42998,6.38945,6.40331,138345.1798785,0
+EHI.US,D,20180314,000000,6.41669,6.41669,6.39657,6.41669,124727.05654071,0
+EHI.US,D,20180315,000000,6.41669,6.41669,6.38945,6.40331,100466.50332545,0
+EHI.US,D,20180316,000000,6.38945,6.40331,6.38364,6.40331,92245.42918184,0
+EHI.US,D,20180319,000000,6.38364,6.38945,6.35669,6.37027,69975.792194154,0
+EHI.US,D,20180320,000000,6.34994,6.35855,6.26972,6.3168,982874.96782589,0
+EHI.US,D,20180321,000000,6.28309,6.33656,6.27664,6.32298,184944.79580826,0
+EHI.US,D,20180322,000000,6.28974,6.33665,6.28974,6.32298,165338.97055427,0
+EHI.US,D,20180323,000000,6.36343,6.36343,6.28273,6.29648,160815.61742991,0
+EHI.US,D,20180326,000000,6.29648,6.35014,6.28974,6.35014,136004.99884061,0
+EHI.US,D,20180327,000000,6.33,6.33,6.30986,6.3167,186746.66044128,0
+EHI.US,D,20180328,000000,6.30986,6.33665,6.30986,6.30986,175632.13562145,0
+EHI.US,D,20180329,000000,6.30295,6.37045,6.30295,6.32298,193715.93532591,0
+EHI.US,D,20180402,000000,6.36343,6.36343,6.33665,6.34338,156502.67766223,0
+EHI.US,D,20180403,000000,6.33665,6.36343,6.32298,6.36343,220522.81058332,0
+EHI.US,D,20180404,000000,6.32298,6.38393,6.32298,6.38393,215923.62320352,0
+EHI.US,D,20180405,000000,6.38393,6.38393,6.35014,6.38393,355068.8010726,0
+EHI.US,D,20180406,000000,6.38393,6.4239,6.37185,6.4239,225867.52346036,0
+EHI.US,D,20180409,000000,6.39714,6.4374,6.39714,6.4374,212762.08241292,0
+EHI.US,D,20180410,000000,6.43075,6.46436,6.43075,6.43075,262606.55000546,0
+EHI.US,D,20180411,000000,6.43075,6.43075,6.39714,6.41025,162796.92086455,0
+EHI.US,D,20180412,000000,6.41025,6.4283,6.40415,6.41755,169297.30507113,0
+EHI.US,D,20180413,000000,6.4239,6.4239,6.38693,6.39714,199663.04989414,0
+EHI.US,D,20180416,000000,6.38393,6.43075,6.38393,6.43075,121327.33210274,0
+EHI.US,D,20180417,000000,6.41755,6.45771,6.41755,6.45771,105630.70931277,0
+EHI.US,D,20180418,000000,6.4374,6.47165,6.40415,6.4239,120530.53837646,0
+EHI.US,D,20180419,000000,6.39704,6.40397,6.36305,6.39704,95883.337267214,0
+EHI.US,D,20180420,000000,6.38992,6.38992,6.36305,6.37634,113191.70500751,0
+EHI.US,D,20180423,000000,6.37634,6.37634,6.35706,6.37017,78658.28039909,0
+EHI.US,D,20180424,000000,6.37634,6.37634,6.34975,6.37017,84205.93001607,0
+EHI.US,D,20180425,000000,6.37017,6.37017,6.31934,6.34975,188190.71555914,0
+EHI.US,D,20180426,000000,6.32944,6.3564,6.32944,6.3564,139278.68888222,0
+EHI.US,D,20180427,000000,6.3564,6.38992,6.3564,6.37634,105020.83100484,0
+EHI.US,D,20180430,000000,6.36305,6.40397,6.36305,6.39704,164362.73802636,0
+EHI.US,D,20180501,000000,6.40397,6.40397,6.37149,6.40397,188922.355911,0
+EHI.US,D,20180502,000000,6.39704,6.41015,6.38992,6.41015,208660.62409003,0
+EHI.US,D,20180503,000000,6.38992,6.41015,6.37634,6.40397,137808.99964983,0
+EHI.US,D,20180504,000000,6.43075,6.43075,6.38992,6.40397,121576.19663117,0
+EHI.US,D,20180507,000000,6.41015,6.41015,6.38384,6.38992,192546.37885101,0
+EHI.US,D,20180508,000000,6.37634,6.39704,6.34975,6.34975,121948.9593798,0
+EHI.US,D,20180509,000000,6.34284,6.34975,6.30931,6.31595,150026.85948208,0
+EHI.US,D,20180510,000000,6.31595,6.31595,6.28891,6.29545,166855.65566326,0
+EHI.US,D,20180511,000000,6.28891,6.31595,6.28891,6.30238,164317.87832596,0
+EHI.US,D,20180514,000000,6.30238,6.33608,6.30238,6.32232,107477.43364617,0
+EHI.US,D,20180515,000000,6.30931,6.30931,6.26166,6.26849,218535.09862005,0
+EHI.US,D,20180516,000000,6.25501,6.30931,6.24116,6.26849,156736.5889572,0
+EHI.US,D,20180517,000000,6.27542,6.30931,6.26849,6.30238,163429.22902266,0
+EHI.US,D,20180518,000000,6.28891,6.32232,6.2817,6.29545,180410.76180287,0
+EHI.US,D,20180521,000000,6.29545,6.32232,6.2817,6.30238,140277.35126032,0
+EHI.US,D,20180522,000000,6.28891,6.30238,6.26849,6.26849,144751.57233185,0
+EHI.US,D,20180523,000000,6.26166,6.33608,6.26166,6.33608,126389.00163198,0
+EHI.US,D,20180524,000000,6.32935,6.34292,6.31587,6.34292,171590.49023239,0
+EHI.US,D,20180525,000000,6.32224,6.34377,6.28871,6.30912,230631.19640832,0
+EHI.US,D,20180529,000000,6.26812,6.30912,6.26118,6.28151,186017.15626562,0
+EHI.US,D,20180530,000000,6.28151,6.32935,6.27486,6.28871,191117.27696662,0
+EHI.US,D,20180531,000000,6.30221,6.30221,6.24789,6.24789,180243.0719704,0
+EHI.US,D,20180601,000000,6.25445,6.30221,6.25445,6.30221,208503.61513861,0
+EHI.US,D,20180604,000000,6.30221,6.30221,6.26812,6.26812,317466.75933872,0
+EHI.US,D,20180605,000000,6.27486,6.28871,6.26812,6.28151,214212.54605941,0
+EHI.US,D,20180606,000000,6.28871,6.30221,6.26118,6.30221,123897.15208317,0
+EHI.US,D,20180607,000000,6.30221,6.32935,6.26812,6.32935,273283.1587023,0
+EHI.US,D,20180608,000000,6.29507,6.32935,6.28871,6.31587,193631.55636562,0
+EHI.US,D,20180611,000000,6.31587,6.35659,6.28994,6.35659,206698.54624126,0
+EHI.US,D,20180612,000000,6.33608,6.34292,6.29507,6.31587,185645.46160511,0
+EHI.US,D,20180613,000000,6.30912,6.32224,6.29507,6.30221,172404.37336834,0
+EHI.US,D,20180614,000000,6.31587,6.34292,6.30912,6.34292,76915.160611852,0
+EHI.US,D,20180615,000000,6.31587,6.33608,6.31587,6.32935,149610.30512115,0
+EHI.US,D,20180618,000000,6.32935,6.33608,6.30912,6.33608,140108.59333974,0
+EHI.US,D,20180619,000000,6.32224,6.32935,6.30912,6.32935,145273.86741515,0
+EHI.US,D,20180620,000000,6.32935,6.33608,6.30221,6.32935,371565.42185316,0
+EHI.US,D,20180621,000000,6.33618,6.33618,6.2949,6.31577,90671.067315179,0
+EHI.US,D,20180622,000000,6.32215,6.34302,6.32215,6.32935,80641.720009935,0
+EHI.US,D,20180625,000000,6.32935,6.32935,6.26765,6.28122,267484.50838065,0
+EHI.US,D,20180626,000000,6.28122,6.30452,6.28122,6.2949,226951.63288687,0
+EHI.US,D,20180627,000000,6.30192,6.30192,6.26765,6.27439,138020.48109461,0
+EHI.US,D,20180628,000000,6.28122,6.2949,6.26081,6.28122,257521.38253791,0
+EHI.US,D,20180629,000000,6.28833,6.2949,6.24724,6.24724,115795.70380732,0
+EHI.US,D,20180702,000000,6.22646,6.25398,6.21961,6.23356,216018.68304486,0
+EHI.US,D,20180703,000000,6.21961,6.24004,6.18553,6.24004,178235.06633314,0
+EHI.US,D,20180705,000000,6.21961,6.27439,6.21961,6.25398,134894.18721149,0
+EHI.US,D,20180706,000000,6.26765,6.28122,6.25398,6.28122,77372.30232076,0
+EHI.US,D,20180709,000000,6.28122,6.30192,6.26765,6.28122,63638.825467636,0
+EHI.US,D,20180710,000000,6.30192,6.31577,6.28544,6.30893,56275.426072285,0
+EHI.US,D,20180711,000000,6.28833,6.31577,6.28833,6.30893,113772.7449366,0
+EHI.US,D,20180712,000000,6.31577,6.32215,6.30893,6.32215,103764.75939346,0
+EHI.US,D,20180713,000000,6.30893,6.32215,6.2949,6.30192,145851.70307992,0
+EHI.US,D,20180716,000000,6.30192,6.33618,6.29481,6.32215,156712.02293078,0
+EHI.US,D,20180717,000000,6.32215,6.34302,6.30893,6.34302,93545.292405533,0
+EHI.US,D,20180718,000000,6.34302,6.34302,6.29077,6.33618,160311.47984438,0
+EHI.US,D,20180719,000000,6.32215,6.33618,6.31549,6.33618,132878.70495749,0
+EHI.US,D,20180720,000000,6.32215,6.32598,6.29462,6.31559,127709.15852966,0
+EHI.US,D,20180723,000000,6.30162,6.32215,6.29462,6.30162,89299.642188457,0
+EHI.US,D,20180724,000000,6.32935,6.33618,6.30162,6.30866,147570.25684074,0
+EHI.US,D,20180725,000000,6.30162,6.31559,6.29462,6.29462,78529.041738393,0
+EHI.US,D,20180726,000000,6.30162,6.31559,6.30162,6.31559,108934.30582129,0
+EHI.US,D,20180727,000000,6.30866,6.32935,6.30866,6.32215,95183.739558486,0
+EHI.US,D,20180730,000000,6.32215,6.34302,6.31559,6.33618,134677.3653262,0
+EHI.US,D,20180731,000000,6.32215,6.34302,6.30162,6.34302,146441.28771383,0
+EHI.US,D,20180801,000000,6.34994,6.36361,6.33402,6.34302,124082.99941344,0
+EHI.US,D,20180802,000000,6.32215,6.33647,6.30162,6.32935,126329.1886981,0
+EHI.US,D,20180803,000000,6.32215,6.32935,6.30866,6.32215,79788.3176141,0
+EHI.US,D,20180806,000000,6.31559,6.33618,6.31559,6.33618,174846.02277621,0
+EHI.US,D,20180807,000000,6.32215,6.34994,6.32215,6.34302,113440.56953598,0
+EHI.US,D,20180808,000000,6.32935,6.35706,6.32935,6.34302,174210.51035379,0
+EHI.US,D,20180809,000000,6.32935,6.34994,6.32935,6.33618,156027.37845553,0
+EHI.US,D,20180810,000000,6.31559,6.32215,6.28806,6.29462,160918.15388797,0
+EHI.US,D,20180813,000000,6.26718,6.31559,6.26718,6.30866,134942.25117622,0
+EHI.US,D,20180814,000000,6.30162,6.32215,6.27392,6.32215,76737.857986434,0
+EHI.US,D,20180815,000000,6.28806,6.30866,6.26718,6.30162,87214.734207643,0
+EHI.US,D,20180816,000000,6.31559,6.33618,6.30162,6.32215,167558.45763631,0
+EHI.US,D,20180817,000000,6.30866,6.33618,6.30162,6.30866,104604.27664393,0
+EHI.US,D,20180820,000000,6.34302,6.34302,6.32148,6.34302,202733.80319579,0
+EHI.US,D,20180821,000000,6.33618,6.35706,6.33618,6.34302,123986.87148399,0
+EHI.US,D,20180822,000000,6.33618,6.371,6.32935,6.371,173169.12445147,0
+EHI.US,D,20180823,000000,6.39142,6.39142,6.35696,6.35696,106437.11583198,0
+EHI.US,D,20180824,000000,6.39807,6.39807,6.36361,6.37737,72514.637619561,0
+EHI.US,D,20180827,000000,6.38457,6.39152,6.371,6.37737,120485.67867606,0
+EHI.US,D,20180828,000000,6.38457,6.38908,6.34985,6.36361,168250.57872831,0
+EHI.US,D,20180829,000000,6.35696,6.38457,6.35696,6.36361,103937.78966645,0
+EHI.US,D,20180830,000000,6.36361,6.39142,6.35762,6.371,107716.68538168,0
+EHI.US,D,20180831,000000,6.36361,6.41221,6.33589,6.39807,122439.21181997,0
+EHI.US,D,20180904,000000,6.40565,6.41221,6.38457,6.38457,134605.80342316,0
+EHI.US,D,20180905,000000,6.39142,6.39807,6.34284,6.34284,290718.62892709,0
+EHI.US,D,20180906,000000,6.35696,6.35696,6.34284,6.34284,91557.580442267,0
+EHI.US,D,20180907,000000,6.33589,6.34985,6.3081,6.3153,154433.791003,0
+EHI.US,D,20180910,000000,6.3081,6.32926,6.3081,6.3153,119919.59198044,0
+EHI.US,D,20180911,000000,6.32195,6.33589,6.3081,6.32195,110816.27706217,0
+EHI.US,D,20180912,000000,6.3153,6.34284,6.3153,6.34284,86317.540199507,0
+EHI.US,D,20180913,000000,6.33589,6.36361,6.32926,6.32926,81041.184961177,0
+EHI.US,D,20180914,000000,6.32926,6.34284,6.32926,6.32926,66137.083545054,0
+EHI.US,D,20180917,000000,6.32926,6.33589,6.3081,6.3081,121029.33552146,0
+EHI.US,D,20180918,000000,6.3081,6.32598,6.30118,6.30118,117710.78577945,0
+EHI.US,D,20180919,000000,6.30118,6.34284,6.29414,6.32926,125056.02767703,0
+EHI.US,D,20180920,000000,6.34292,6.3712,6.32241,6.3638,191246.51562734,0
+EHI.US,D,20180921,000000,6.3638,6.3638,6.33599,6.35725,149443.68337677,0
+EHI.US,D,20180924,000000,6.34994,6.37757,6.33814,6.3638,111073.68629545,0
+EHI.US,D,20180925,000000,6.3712,6.39844,6.34292,6.39844,47204.153797156,0
+EHI.US,D,20180926,000000,6.39199,6.4063,6.34292,6.37757,199272.12964773,0
+EHI.US,D,20180927,000000,6.35725,6.38477,6.35051,6.38477,170088.75835688,0
+EHI.US,D,20180928,000000,6.37757,6.39844,6.3638,6.3638,104305.21197455,0
+EHI.US,D,20181001,000000,6.39199,6.4063,6.3712,6.4063,102964.76140287,0
+EHI.US,D,20181002,000000,6.38477,6.41286,6.3712,6.41286,90541.828654484,0
+EHI.US,D,20181003,000000,6.4063,6.41286,6.39199,6.4063,46100.818784769,0
+EHI.US,D,20181004,000000,6.37757,6.39844,6.32926,6.33599,161912.54391366,0
+EHI.US,D,20181005,000000,6.30089,6.35725,6.25221,6.32185,140332.89184175,0
+EHI.US,D,20181008,000000,6.29405,6.3079,6.23818,6.23818,96236.874429944,0
+EHI.US,D,20181009,000000,6.25903,6.25903,6.2242,6.25903,125696.88053999,0
+EHI.US,D,20181010,000000,6.25903,6.29405,6.20323,6.2242,199072.39717212,0
+EHI.US,D,20181011,000000,6.23131,6.25221,6.17533,6.19622,164973.68442238,0
+EHI.US,D,20181012,000000,6.21709,6.25108,6.17533,6.21035,120974.86302811,0
+EHI.US,D,20181015,000000,6.16831,6.23818,6.16831,6.21035,90746.90157063,0
+EHI.US,D,20181016,000000,6.2242,6.26634,6.1963,6.26634,77809.150355674,0
+EHI.US,D,20181017,000000,6.25221,6.29405,6.25221,6.29405,98813.102939023,0
+EHI.US,D,20181018,000000,6.29405,6.3153,6.25256,6.308,454680.83391411,0
+EHI.US,D,20181019,000000,6.29405,6.30986,6.23077,6.23077,152176.92083728,0
+EHI.US,D,20181022,000000,6.23778,6.26606,6.21672,6.26606,137139.30840804,0
+EHI.US,D,20181023,000000,6.24498,6.25191,6.20989,6.22383,92945.026890566,0
+EHI.US,D,20181024,000000,6.20989,6.23077,6.15361,6.15361,108891.58229708,0
+EHI.US,D,20181025,000000,6.16046,6.16748,6.11822,6.13928,327359.39136654,0
+EHI.US,D,20181026,000000,6.10418,6.13498,6.09014,6.12542,175075.66171877,0
+EHI.US,D,20181029,000000,6.12542,6.16522,6.09716,6.09716,179847.87937157,0
+EHI.US,D,20181030,000000,6.11129,6.13928,6.11129,6.13236,90198.972372804,0
+EHI.US,D,20181031,000000,6.14641,6.15361,6.06898,6.09014,415674.25632225,0
+EHI.US,D,20181101,000000,6.11822,6.15361,6.07243,6.15361,406375.48128078,0
+EHI.US,D,20181102,000000,6.15361,6.18675,6.13236,6.15361,134899.52765201,0
+EHI.US,D,20181105,000000,6.15361,6.18853,6.15361,6.18853,101154.35206502,0
+EHI.US,D,20181106,000000,6.18853,6.20989,6.18853,6.20989,130499.00465973,0
+EHI.US,D,20181107,000000,6.21672,6.26606,6.21672,6.25191,178502.08835936,0
+EHI.US,D,20181108,000000,6.25191,6.28695,6.21325,6.28695,109633.90353002,0
+EHI.US,D,20181109,000000,6.25191,6.26606,6.22383,6.25191,96346.887504751,0
+EHI.US,D,20181112,000000,6.24498,6.25191,6.192,6.21672,91043.830063799,0
+EHI.US,D,20181113,000000,6.21672,6.23778,6.17477,6.18142,158847.13105254,0
+EHI.US,D,20181114,000000,6.18853,6.21072,6.15361,6.16399,108928.96538076,0
+EHI.US,D,20181115,000000,6.14641,6.16748,6.11822,6.13928,147701.63167765,0
+EHI.US,D,20181116,000000,6.13236,6.13928,6.08301,6.08301,133750.26485113,0
+EHI.US,D,20181119,000000,6.09014,6.10418,6.06177,6.10418,272677.5527468,0
+EHI.US,D,20181120,000000,6.05493,6.09014,6.02685,6.06898,187235.84479334,0
+EHI.US,D,20181121,000000,6.09726,6.10699,6.05493,6.05493,132235.71591833,0
+EHI.US,D,20181123,000000,6.06177,6.09031,6.06177,6.09031,43225.525606311,0
+EHI.US,D,20181126,000000,6.09031,6.11859,6.08311,6.09726,252932.87603916,0
+EHI.US,D,20181127,000000,6.06898,6.14705,6.06177,6.06177,308455.29999748,0
+EHI.US,D,20181128,000000,6.08311,6.13292,6.06177,6.13292,179901.28377681,0
+EHI.US,D,20181129,000000,6.11859,6.154,6.10802,6.154,187378.9685994,0
+EHI.US,D,20181130,000000,6.13292,6.1538,6.08311,6.08311,216630.69752899,0
+EHI.US,D,20181203,000000,6.11859,6.17533,6.11859,6.17533,185365.62252161,0
+EHI.US,D,20181204,000000,6.154,6.22476,6.14705,6.22476,252088.01834816,0
+EHI.US,D,20181206,000000,6.08311,6.12592,6.06898,6.10446,250302.17503674,0
+EHI.US,D,20181207,000000,6.09726,6.1494,6.09726,6.13292,63044.968481297,0
+EHI.US,D,20181210,000000,6.11859,6.18947,6.11859,6.18947,115097.1741867,0
+EHI.US,D,20181211,000000,6.19649,6.22476,6.16812,6.17533,189052.66265981,0
+EHI.US,D,20181212,000000,6.18226,6.2319,6.16812,6.22476,191359.73296646,0
+EHI.US,D,20181213,000000,6.21072,6.25378,6.21072,6.23901,167539.23205042,0
+EHI.US,D,20181214,000000,6.19649,6.20361,6.12592,6.13976,170649.50461196,0
+EHI.US,D,20181217,000000,6.09726,6.11168,5.99107,5.99848,372158.2107514,0
+EHI.US,D,20181218,000000,5.97667,5.99107,5.90626,5.92039,285360.03090469,0
+EHI.US,D,20181219,000000,5.92759,5.94866,5.87779,5.92759,418066.77367728,0
+EHI.US,D,20181220,000000,5.92759,5.93461,5.69568,5.74942,561043.18357874,0
+EHI.US,D,20181221,000000,5.72743,5.7633,5.70628,5.72743,376192.3795237,0
+EHI.US,D,20181224,000000,5.7204,5.74194,5.69916,5.73483,164352.05714532,0
+EHI.US,D,20181226,000000,5.72743,5.87031,5.7204,5.87031,508858.53494832,0
+EHI.US,D,20181227,000000,5.78464,5.85598,5.77059,5.84886,549176.72473303,0
+EHI.US,D,20181228,000000,5.82058,5.89192,5.8131,5.88463,914208.65164837,0
+EHI.US,D,20181231,000000,5.89192,5.92759,5.87031,5.89895,850364.75326459,0
+EHI.US,D,20190102,000000,5.87031,5.98452,5.86327,5.98452,2240253.9190579,0
+EHI.US,D,20190103,000000,5.95597,6.06261,5.95597,6.0201,1637730.4658365,0
+EHI.US,D,20190104,000000,6.0201,6.15547,6.0201,6.12001,1429926.4484066,0
+EHI.US,D,20190107,000000,6.12001,6.26972,6.12001,6.26972,304205.37742799,0
+EHI.US,D,20190108,000000,6.30547,6.34122,6.28412,6.33383,210586.3869432,0
+EHI.US,D,20190109,000000,6.35537,6.36979,6.34817,6.36979,130085.65456311,0
+EHI.US,D,20190110,000000,6.36979,6.43392,6.3624,6.43392,326984.49244171,0
+EHI.US,D,20190111,000000,6.42654,6.45527,6.41968,6.43392,305377.07007907,0
+EHI.US,D,20190114,000000,6.41968,6.44095,6.41968,6.44095,713081.25296238,0
+EHI.US,D,20190115,000000,6.44095,6.49095,6.44095,6.484,495201.96043875,0
+EHI.US,D,20190116,000000,6.49797,6.5122,6.46951,6.5122,454973.49005486,0
+EHI.US,D,20190117,000000,6.5122,6.5122,6.42615,6.46922,265282.1107083,0
+EHI.US,D,20190118,000000,6.47625,6.51951,6.46922,6.5122,469847.68500404,0
+EHI.US,D,20190122,000000,6.50508,6.52529,6.48374,6.50508,316292.93051142,0
+EHI.US,D,20190123,000000,6.52681,6.55543,6.50508,6.51951,256677.59293502,0
+EHI.US,D,20190124,000000,6.51951,6.55543,6.5122,6.5122,343206.61457931,0
+EHI.US,D,20190125,000000,6.50508,6.52072,6.4945,6.50508,97380.796790319,0
+EHI.US,D,20190128,000000,6.50508,6.54823,6.49076,6.54084,133737.44779387,0
+EHI.US,D,20190129,000000,6.59814,6.60583,6.5122,6.55543,240092.32084176,0
+EHI.US,D,20190130,000000,6.54823,6.5769,6.53381,6.56987,241335.57539589,0
+EHI.US,D,20190131,000000,6.54823,6.5839,6.54823,6.5839,216063.54274526,0
+EHI.US,D,20190201,000000,6.56987,6.61958,6.56987,6.61958,189897.52035082,0
+EHI.US,D,20190204,000000,6.61958,6.64168,6.61275,6.64168,291197.1323981,0
+EHI.US,D,20190205,000000,6.64168,6.68466,6.64168,6.67755,275005.98481554,0
+EHI.US,D,20190206,000000,6.67755,6.69889,6.65573,6.65573,161909.33964936,0
+EHI.US,D,20190207,000000,6.64168,6.67032,6.63428,6.67032,210271.30095225,0
+EHI.US,D,20190208,000000,6.63428,6.6488,6.61958,6.63428,84954.659777623,0
+EHI.US,D,20190211,000000,6.62736,6.6488,6.60583,6.64168,93314.585374869,0
+EHI.US,D,20190212,000000,6.63428,6.69176,6.63428,6.68466,63701.842665825,0
+EHI.US,D,20190213,000000,6.67032,6.69176,6.65573,6.69176,84816.876412087,0
+EHI.US,D,20190214,000000,6.67023,6.74243,6.66303,6.74243,160432.17380026,0
+EHI.US,D,20190215,000000,6.70619,6.7207,6.69889,6.70619,119912.11536371,0
+EHI.US,D,20190219,000000,6.68456,6.71349,6.67745,6.70619,92828.605287128,0
+EHI.US,D,20190220,000000,6.70619,6.73502,6.69176,6.73502,92729.273093371,0
+EHI.US,D,20190221,000000,6.7207,6.76397,6.7207,6.76397,123147.35423352,0
+EHI.US,D,20190222,000000,6.77856,6.79288,6.76397,6.79288,142090.96486248,0
+EHI.US,D,20190225,000000,6.79288,6.79288,6.72801,6.75692,282258.30304799,0
+EHI.US,D,20190226,000000,6.74964,6.76397,6.73502,6.74964,70423.321110119,0
+EHI.US,D,20190227,000000,6.76397,6.79288,6.76397,6.79288,101785.59213503,0
+EHI.US,D,20190228,000000,6.77856,6.86507,6.76397,6.86507,110543.91459542,0
+EHI.US,D,20190301,000000,6.85074,6.87977,6.83652,6.83652,86286.565644463,0
+EHI.US,D,20190304,000000,6.84353,6.85074,6.80758,6.80758,102020.57151812,0
+EHI.US,D,20190305,000000,6.81451,6.81451,6.74964,6.78568,142193.50132054,0
+EHI.US,D,20190306,000000,6.77126,6.78072,6.73502,6.74964,84263.606773736,0
+EHI.US,D,20190307,000000,6.74964,6.76397,6.74243,6.76397,77920.231518586,0
+EHI.US,D,20190308,000000,6.74243,6.74243,6.69889,6.71349,105730.04150652,0
+EHI.US,D,20190311,000000,6.70619,6.74597,6.68456,6.74243,100188.80041817,0
+EHI.US,D,20190312,000000,6.73502,6.80019,6.73502,6.79288,104585.05105803,0
+EHI.US,D,20190313,000000,6.78568,6.80019,6.77126,6.79288,102957.28478613,0
+EHI.US,D,20190314,000000,6.79288,6.79673,6.77126,6.79288,106873.96386688,0
+EHI.US,D,20190315,000000,6.80019,6.81451,6.78624,6.80758,49649.00746933,0
+EHI.US,D,20190318,000000,6.79288,6.85795,6.79288,6.85074,59498.915972946,0
+EHI.US,D,20190319,000000,6.91599,6.92302,6.85795,6.86507,115530.81795731,0
+EHI.US,D,20190320,000000,6.86507,6.90157,6.85795,6.90157,99912.16559899,0
+EHI.US,D,20190321,000000,6.87959,6.94493,6.87236,6.94493,67846.024512935,0
+EHI.US,D,20190322,000000,6.94493,6.95382,6.89401,6.89401,88255.05202184,0
+EHI.US,D,20190325,000000,6.87959,6.90869,6.87236,6.90869,56826.559534426,0
+EHI.US,D,20190326,000000,6.90869,6.93407,6.90869,6.92302,53142.723660539,0
+EHI.US,D,20190327,000000,6.91599,6.94493,6.89401,6.90157,74863.363362292,0
+EHI.US,D,20190328,000000,6.90869,6.93032,6.89691,6.92302,58011.069242787,0
+EHI.US,D,20190329,000000,6.94493,6.96879,6.82865,6.82865,178554.4246765,0
+EHI.US,D,20190401,000000,6.93032,6.97378,6.90869,6.94493,130978.57621882,0
+EHI.US,D,20190402,000000,6.95196,6.96638,6.93791,6.93791,109475.82649049,0
+EHI.US,D,20190403,000000,6.93791,7.00297,6.93791,6.98857,93704.437533167,0
+EHI.US,D,20190404,000000,6.98857,7.03988,6.98857,7.00297,138585.49970212,0
+EHI.US,D,20190405,000000,7.00297,7.04727,7.00297,7.01777,43417.781465198,0
+EHI.US,D,20190408,000000,7.04727,7.05447,6.99567,7.01019,75739.19560833,0
+EHI.US,D,20190409,000000,7.01019,7.03238,6.92302,6.99567,64556.313149766,0
+EHI.US,D,20190410,000000,7.00297,7.03988,6.98857,7.03238,82451.061259677,0
+EHI.US,D,20190411,000000,7.01777,7.03238,7.01019,7.01019,86411.531952739,0
+EHI.US,D,20190412,000000,7.01777,7.04727,7.01562,7.02124,88495.371845449,0
+EHI.US,D,20190415,000000,7.02507,7.03846,7.01403,7.02507,67180.605623566,0
+EHI.US,D,20190416,000000,7.02507,7.05447,7.01019,7.01019,130374.03835145,0
+EHI.US,D,20190417,000000,7.03238,7.05316,7.01019,7.04727,134298.19404894,0
+EHI.US,D,20190418,000000,7.04727,7.05522,6.99567,7.03988,116555.11444994,0
+EHI.US,D,20190422,000000,7.03988,7.07675,7.03988,7.05447,123151.62658596,0
+EHI.US,D,20190423,000000,7.05447,7.0981,7.05447,7.0981,271819.87799854,0
+EHI.US,D,20190424,000000,7.0981,7.1349,7.09071,7.12768,82332.503480032,0
+EHI.US,D,20190425,000000,7.11964,7.1349,7.09071,7.11964,134863.21265644,0
+EHI.US,D,20190426,000000,7.11964,7.11964,7.03988,7.03988,79805.407023779,0
+EHI.US,D,20190429,000000,7.05447,7.09071,7.05447,7.06918,81729.033700749,0
+EHI.US,D,20190430,000000,7.06216,7.12768,7.06216,7.10513,77440.659959476,0
+EHI.US,D,20190501,000000,7.15662,7.15662,7.10513,7.1422,71640.941549733,0
+EHI.US,D,20190502,000000,7.1422,7.1422,7.08405,7.11244,101167.16912228,0
+EHI.US,D,20190503,000000,7.0981,7.12768,7.0981,7.11964,76762.424012848,0
+EHI.US,D,20190506,000000,7.0981,7.11244,7.08405,7.11244,55017.218284681,0
+EHI.US,D,20190507,000000,7.10513,7.11244,7.06918,7.07675,136194.05043518,0
+EHI.US,D,20190508,000000,7.09071,7.11244,7.09071,7.10513,81972.557788671,0
+EHI.US,D,20190509,000000,7.09071,7.09071,7.02068,7.08405,90800.305975876,0
+EHI.US,D,20190510,000000,7.08405,7.1349,7.07675,7.1349,82161.609383243,0
+EHI.US,D,20190513,000000,7.08405,7.10513,7.00297,7.03238,111041.64365231,0
+EHI.US,D,20190514,000000,7.05447,7.0981,7.05447,7.06216,101287.86307814,0
+EHI.US,D,20190515,000000,7.04727,7.11964,7.03988,7.0981,227984.47408432,0
+EHI.US,D,20190516,000000,7.0981,7.16412,7.06918,7.16412,217542.84477058,0
+EHI.US,D,20190517,000000,7.15662,7.17179,7.10513,7.10513,104318.02903179,0
+EHI.US,D,20190520,000000,7.11964,7.1422,7.11244,7.11964,73427.852949272,0
+EHI.US,D,20190521,000000,7.11244,7.1422,7.11244,7.1349,185897.53039787,0
+EHI.US,D,20190522,000000,7.1349,7.17179,7.11964,7.14998,188687.37652793,0
+EHI.US,D,20190523,000000,7.1349,7.17179,7.12975,7.1422,152980.12309218,0
+EHI.US,D,20190524,000000,7.14998,7.19343,7.14998,7.17179,92432.344600201,0
+EHI.US,D,20190528,000000,7.15662,7.16412,7.14998,7.14998,62980.883195001,0
+EHI.US,D,20190529,000000,7.1422,7.14463,7.11964,7.12768,97131.932261871,0
+EHI.US,D,20190530,000000,7.11964,7.14998,7.10513,7.11244,230233.8676333,0
+EHI.US,D,20190531,000000,7.09071,7.10907,7.04257,7.06149,115214.66387823,0
+EHI.US,D,20190603,000000,7.08322,7.10568,7.04643,7.05373,109277.16210297,0
+EHI.US,D,20190604,000000,7.0761,7.1422,7.0761,7.09071,188771.75548822,0
+EHI.US,D,20190605,000000,7.09071,7.15662,7.09071,7.14998,73678.853653929,0
+EHI.US,D,20190606,000000,7.14998,7.18678,7.14998,7.17937,35760.65784099,0
+EHI.US,D,20190607,000000,7.20849,7.22309,7.20117,7.22309,65507.979651255,0
+EHI.US,D,20190610,000000,7.22309,7.26007,7.22309,7.23059,82896.453999432,0
+EHI.US,D,20190611,000000,7.23762,7.2817,7.23762,7.25259,43725.390839415,0
+EHI.US,D,20190612,000000,7.23059,7.289,7.23059,7.25259,82241.715991112,0
+EHI.US,D,20190613,000000,7.25259,7.31214,7.25259,7.27383,77296.468065312,0
+EHI.US,D,20190614,000000,7.2671,7.289,7.2671,7.27383,40778.535757929,0
+EHI.US,D,20190617,000000,7.27383,7.29565,7.26007,7.2671,64437.75537012,0
+EHI.US,D,20190618,000000,7.2671,7.2817,7.21643,7.21643,150186.00460972,0
+EHI.US,D,20190619,000000,7.21643,7.30454,7.21643,7.2817,116401.30976282,0
+EHI.US,D,20190620,000000,7.31915,7.3552,7.30454,7.33459,170466.86154602,0
+EHI.US,D,20190621,000000,7.31214,7.34929,7.31214,7.32674,60748.579055709,0
+EHI.US,D,20190624,000000,7.3552,7.36308,7.33459,7.36308,70949.888545846,0
+EHI.US,D,20190625,000000,7.36308,7.37075,7.34929,7.3552,100276.38364277,0
+EHI.US,D,20190626,000000,7.3552,7.36308,7.33459,7.33459,106044.05940937,0
+EHI.US,D,20190627,000000,7.34145,7.34929,7.29716,7.32674,146243.69141443,0
+EHI.US,D,20190628,000000,7.32674,7.3552,7.32674,7.3552,77033.718391499,0
+EHI.US,D,20190701,000000,7.3552,7.37879,7.35305,7.3552,114366.60192293,0
+EHI.US,D,20190702,000000,7.37075,7.40033,7.34929,7.37075,169914.65999576,0
+EHI.US,D,20190703,000000,7.27383,7.36308,7.22309,7.36308,209439.26031851,0
+EHI.US,D,20190705,000000,7.31915,7.34145,7.2817,7.33459,148717.38346541,0
+EHI.US,D,20190708,000000,7.3552,7.37075,7.31288,7.37075,112136.43395985,0
+EHI.US,D,20190709,000000,7.38553,7.39331,7.31915,7.34929,157275.97345019,0
+EHI.US,D,20190710,000000,7.37879,7.37879,7.33459,7.37075,228316.64948496,0
+EHI.US,D,20190711,000000,7.39331,7.39331,7.34929,7.37075,142113.39471268,0
+EHI.US,D,20190712,000000,7.40033,7.40033,7.33459,7.34929,96236.874429944,0
+EHI.US,D,20190715,000000,7.34929,7.40033,7.34145,7.38553,64962.186629637,0
+EHI.US,D,20190716,000000,7.38553,7.38796,7.37075,7.38553,76529.580805974,0
+EHI.US,D,20190717,000000,7.38553,7.38553,7.36025,7.37879,64532.815211458,0
+EHI.US,D,20190718,000000,7.36308,7.40033,7.34929,7.37075,134006.6059963,0
+EHI.US,D,20190719,000000,7.37879,7.37879,7.34145,7.3552,82588.844625213,0
+EHI.US,D,20190722,000000,7.36308,7.38553,7.34929,7.37879,98526.855326902,0
+EHI.US,D,20190723,000000,7.39331,7.39331,7.31915,7.34929,73938.399063427,0
+EHI.US,D,20190724,000000,7.37075,7.41531,7.35932,7.39331,96030.733425694,0
+EHI.US,D,20190725,000000,7.40735,7.40735,7.3552,7.39331,144591.35911609,0
+EHI.US,D,20190726,000000,7.38553,7.40499,7.3552,7.39331,122842.94912364,0
+EHI.US,D,20190729,000000,7.38553,7.40033,7.36308,7.39331,89766.396690309,0
+EHI.US,D,20190730,000000,7.39331,7.40735,7.37879,7.40033,101060.36031178,0
+EHI.US,D,20190731,000000,7.37879,7.41063,7.37075,7.39331,116064.86200977,0
+EHI.US,D,20190801,000000,7.37075,7.43703,7.36308,7.39331,164601.98976187,0
+EHI.US,D,20190802,000000,7.37075,7.42297,7.34929,7.36308,92574.400318155,0
+EHI.US,D,20190805,000000,7.34929,7.35239,7.25923,7.32674,244013.27227493,0
+EHI.US,D,20190806,000000,7.34929,7.34929,7.29631,7.29631,141747.04049269,0
+EHI.US,D,20190807,000000,7.29631,7.32674,7.23002,7.31915,145311.25049882,0
+EHI.US,D,20190808,000000,7.3038,7.39331,7.3038,7.37075,148105.3689813,0
+EHI.US,D,20190809,000000,7.34145,7.40033,7.34145,7.37879,68174.995649252,0
+EHI.US,D,20190812,000000,7.35145,7.46053,7.34145,7.37075,145880.54145875,0
+EHI.US,D,20190813,000000,7.34145,7.39331,7.28086,7.28086,113213.06676963,0
+EHI.US,D,20190814,000000,7.26633,7.26633,7.17693,7.18442,143202.84457971,0
+EHI.US,D,20190815,000000,7.17693,7.204,7.17693,7.18442,65098.901907069,0
+EHI.US,D,20190816,000000,7.1998,7.273,7.19895,7.1998,70297.286713738,0
+EHI.US,D,20190819,000000,7.23684,7.273,7.18442,7.21486,69141.61538421,0
+EHI.US,D,20190820,000000,7.22216,7.25923,7.1998,7.25923,69025.193780772,0
+EHI.US,D,20190821,000000,7.273,7.34145,7.273,7.33459,97281.464596559,0
+EHI.US,D,20190822,000000,7.34145,7.44666,7.27383,7.41615,143567.06262347,0
+EHI.US,D,20190823,000000,7.40107,7.43862,7.37075,7.37075,86347.446666444,0
+EHI.US,D,20190826,000000,7.39331,7.40107,7.2655,7.28086,126987.13097074,0
+EHI.US,D,20190827,000000,7.29631,7.32674,7.25858,7.3038,58268.478476074,0
+EHI.US,D,20190828,000000,7.31147,7.37075,7.28845,7.37075,125719.31039019,0
+EHI.US,D,20190829,000000,7.38553,7.42383,7.3552,7.36308,127701.68191292,0
+EHI.US,D,20190830,000000,7.37879,7.37879,7.29631,7.31147,51113.35626118,0
+EHI.US,D,20190903,000000,7.3038,7.38553,7.25858,7.28086,119147.36428058,0
+EHI.US,D,20190904,000000,7.29631,7.37075,7.273,7.37075,89310.323069506,0
+EHI.US,D,20190905,000000,7.37879,7.43862,7.35361,7.40808,54196.9266201,0
+EHI.US,D,20190906,000000,7.40808,7.43862,7.40107,7.43478,34477.884026976,0
+EHI.US,D,20190909,000000,7.43094,7.43862,7.41615,7.42383,91269.196653938,0
+EHI.US,D,20190910,000000,7.42383,7.43862,7.38638,7.43094,47061.029991096,0
+EHI.US,D,20190911,000000,7.42383,7.4829,7.40499,7.4683,82123.158211466,0
+EHI.US,D,20190912,000000,7.47597,7.49068,7.45435,7.46053,43781.999508976,0
+EHI.US,D,20190913,000000,7.46053,7.4829,7.41615,7.42383,58152.056872636,0
+EHI.US,D,20190916,000000,7.45435,7.4829,7.42383,7.43862,49032.720632787,0
+EHI.US,D,20190917,000000,7.43862,7.46053,7.42383,7.43094,26101.937108155,0
+EHI.US,D,20190918,000000,7.45435,7.45435,7.40107,7.41615,52670.628718161,0
+EHI.US,D,20190919,000000,7.41615,7.41615,7.37879,7.39331,63468.999458953,0
+EHI.US,D,20190920,000000,7.37879,7.4683,7.37879,7.42383,60153.653981265,0
+EHI.US,D,20190923,000000,7.40107,7.4683,7.38553,7.41615,132990.85420852,0
+EHI.US,D,20190924,000000,7.43094,7.4683,7.40894,7.4683,100539.13331658,0
+EHI.US,D,20190925,000000,7.46053,7.46053,7.43094,7.44666,74726.648084861,0
+EHI.US,D,20190926,000000,7.45435,7.45435,7.40894,7.43862,66403.03748318,0
+EHI.US,D,20190927,000000,7.43862,7.4683,7.43862,7.4683,102608.01997583,0
+EHI.US,D,20190930,000000,7.4683,7.51455,7.4683,7.49162,73912.764948908,0
+EHI.US,D,20191001,000000,7.52167,7.53721,7.5034,7.51455,91601.37205457,0
+EHI.US,D,20191002,000000,7.50725,7.51455,7.46053,7.48365,127299.01269737,0
+EHI.US,D,20191003,000000,7.48365,7.51455,7.41615,7.41615,61959.790966694,0
+EHI.US,D,20191004,000000,7.45435,7.54498,7.45435,7.47597,125995.94520936,0
+EHI.US,D,20191007,000000,7.46053,7.48365,7.37075,7.38553,104728.1748641,0
+EHI.US,D,20191008,000000,7.40808,7.40808,7.37075,7.38553,118760.71638662,0
+EHI.US,D,20191009,000000,7.42383,7.49162,7.37075,7.45435,169473.53960844,0
+EHI.US,D,20191010,000000,7.43478,7.49958,7.42383,7.4683,72365.105284872,0
+EHI.US,D,20191011,000000,7.47597,7.55125,7.45602,7.49162,84309.534562248,0
+EHI.US,D,20191014,000000,7.52926,7.52926,7.49162,7.50725,34109.393630777,0
+EHI.US,D,20191015,000000,7.49162,7.54498,7.48365,7.49958,52982.510444801,0
+EHI.US,D,20191016,000000,7.49162,7.52167,7.44666,7.44666,179194.20945136,0
+EHI.US,D,20191017,000000,7.46053,7.49958,7.44666,7.49162,56982.500397744,0
+EHI.US,D,20191018,000000,7.49162,7.50725,7.43094,7.49162,66001.436355731,0
+EHI.US,D,20191021,000000,7.49162,7.56015,7.47597,7.49958,61574.211160817,0
+EHI.US,D,20191022,000000,7.49958,7.51455,7.46914,7.48365,122957.23455085,0
+EHI.US,D,20191023,000000,7.48365,7.49162,7.46053,7.47597,147813.78092865,0
+EHI.US,D,20191024,000000,7.48365,7.5034,7.45435,7.49958,195643.83435531,0
+EHI.US,D,20191025,000000,7.4683,7.49958,7.46053,7.49958,47836.461955271,0
+EHI.US,D,20191028,000000,7.48365,7.59825,7.47925,7.58252,83054.531038962,0
+EHI.US,D,20191029,000000,7.56015,7.60649,7.45828,7.5301,83910.069611005,0
+EHI.US,D,20191030,000000,7.54498,7.56015,7.43862,7.51455,94551.431400372,0
+EHI.US,D,20191031,000000,7.50725,7.5301,7.43862,7.43862,213344.19043013,0
+EHI.US,D,20191101,000000,7.49162,7.49958,7.44666,7.45435,124260.30203886,0
+EHI.US,D,20191104,000000,7.46053,7.56015,7.44666,7.45435,277353.64247017,0
+EHI.US,D,20191105,000000,7.46053,7.49162,7.40808,7.42383,179184.59665842,0
+EHI.US,D,20191106,000000,7.43862,7.44592,7.37796,7.37796,359345.42584472,0
+EHI.US,D,20191107,000000,7.38553,7.43094,7.36998,7.38553,204761.03441894,0
+EHI.US,D,20191108,000000,7.40107,7.41203,7.35435,7.38553,135520.08684097,0
+EHI.US,D,20191111,000000,7.37796,7.40808,7.34781,7.36998,101065.70075231,0
+EHI.US,D,20191112,000000,7.36998,7.39331,7.35435,7.36998,94194.689973328,0
+EHI.US,D,20191113,000000,7.3624,7.40107,7.34781,7.35435,129564.42756792,0
+EHI.US,D,20191114,000000,7.34781,7.37796,7.32534,7.36998,92321.26343729,0
+EHI.US,D,20191115,000000,7.34781,7.38553,7.34781,7.35435,95860.90741701,0
+EHI.US,D,20191118,000000,7.34781,7.3624,7.31007,7.33311,170399.5719954,0
+EHI.US,D,20191119,000000,7.3624,7.3624,7.31007,7.31756,118423.20054545,0
+EHI.US,D,20191120,000000,7.32534,7.33966,7.24894,7.27936,190710.33539865,0
+EHI.US,D,20191121,000000,7.27936,7.31756,7.26898,7.31007,101324.1780737,0
+EHI.US,D,20191122,000000,7.31756,7.34061,7.29472,7.33311,133797.26072773,0
+EHI.US,D,20191125,000000,7.34835,7.38638,7.34061,7.34835,89239.829254581,0
+EHI.US,D,20191126,000000,7.36308,7.37879,7.34835,7.36308,53546.4609642,0
+EHI.US,D,20191127,000000,7.37879,7.38638,7.36092,7.37075,89514.327897547,0
+EHI.US,D,20191129,000000,7.37879,7.39405,7.37879,7.39405,54082.641192873,0
+EHI.US,D,20191202,000000,7.39405,7.40164,7.33311,7.33311,90532.215861538,0
+EHI.US,D,20191203,000000,7.34061,7.36308,7.27936,7.36308,186974.16320763,0
+EHI.US,D,20191204,000000,7.3552,7.417,7.34835,7.38638,84751.723037686,0
+EHI.US,D,20191205,000000,7.39405,7.42449,7.38478,7.417,129904.07958528,0
+EHI.US,D,20191206,000000,7.417,7.44742,7.40894,7.42449,81563.480044485,0
+EHI.US,D,20191209,000000,7.43188,7.46989,7.417,7.46989,146208.44450697,0
+EHI.US,D,20191210,000000,7.46989,7.50903,7.45602,7.49292,161910.40773746,0
+EHI.US,D,20191211,000000,7.50125,7.54665,7.46989,7.54665,117900.90546213,0
+EHI.US,D,20191212,000000,7.53945,7.55368,7.51586,7.55368,139976.15041472,0
+EHI.US,D,20191213,000000,7.55368,7.55368,7.52402,7.52402,76012.626163191,0
+EHI.US,D,20191216,000000,7.52402,7.56903,7.52402,7.54665,80240.118882482,0
+EHI.US,D,20191217,000000,7.54665,7.59271,7.53945,7.59271,62774.742190752,0
+EHI.US,D,20191218,000000,7.60069,7.62334,7.58488,7.62334,72463.369390525,0
+EHI.US,D,20191219,000000,7.63776,7.63776,7.58488,7.61584,79964.552151412,0
+EHI.US,D,20191220,000000,7.61584,7.62944,7.60069,7.61584,151180.39463539,0
+EHI.US,D,20191223,000000,7.62334,7.63776,7.61584,7.62334,97614.708085298,0
+EHI.US,D,20191224,000000,7.61584,7.64553,7.61584,7.64553,62388.094296769,0
+EHI.US,D,20191226,000000,7.65367,7.67737,7.63776,7.67737,107060.87928526,0
+EHI.US,D,20191227,000000,7.66106,7.66895,7.64553,7.66895,43885.604055156,0
+EHI.US,D,20191230,000000,7.65367,7.66895,7.63776,7.66106,73605.15557469,0
+EHI.US,D,20191231,000000,7.67737,7.70694,7.6416,7.70694,247222.87703024,0
+EHI.US,D,20200102,000000,7.69271,7.75347,7.64553,7.72305,105655.27533917,0
+EHI.US,D,20200103,000000,7.71537,7.73064,7.69271,7.70048,49470.636755807,0
+EHI.US,D,20200106,000000,7.70694,7.72305,7.66106,7.67737,111633.36446244,0
+EHI.US,D,20200107,000000,7.66895,7.70694,7.66106,7.70048,50993.73039343,0
+EHI.US,D,20200108,000000,7.70048,7.73785,7.66895,7.70048,100269.97511414,0
+EHI.US,D,20200109,000000,7.69271,7.71266,7.69271,7.69271,72035.06606045,0
+EHI.US,D,20200110,000000,7.70694,7.76162,7.70694,7.76162,69581.667683438,0
+EHI.US,D,20200113,000000,7.76921,7.77679,7.74608,7.76162,58342.176555313,0
+EHI.US,D,20200114,000000,7.74608,7.77679,7.74608,7.76162,52932.310303867,0
+EHI.US,D,20200115,000000,7.77679,7.80666,7.76921,7.80666,66921.06021407,0
+EHI.US,D,20200116,000000,7.80666,7.82352,7.79195,7.82352,67921.858768385,0
+EHI.US,D,20200117,000000,7.82352,7.82352,7.77679,7.77679,62917.865996813,0
+EHI.US,D,20200121,000000,7.79195,7.82352,7.79195,7.81537,96037.141954323,0
+EHI.US,D,20200122,000000,7.80666,7.82352,7.76162,7.79195,84416.34337274,0
+EHI.US,D,20200123,000000,7.81537,7.82352,7.78494,7.78494,124964.17210001,0
+EHI.US,D,20200124,000000,7.80666,7.81537,7.77679,7.77679,103208.28549079,0
+EHI.US,D,20200127,000000,7.76921,7.76921,7.71444,7.75347,116564.72724287,0
+EHI.US,D,20200128,000000,7.73785,7.76921,7.7298,7.76921,426497.19308945,0
+EHI.US,D,20200129,000000,7.75347,7.79195,7.75001,7.78494,79551.202054807,0
+EHI.US,D,20200130,000000,7.78494,7.79889,7.77183,7.79195,121642.4180937,0
+EHI.US,D,20200131,000000,7.78494,7.79195,7.73785,7.75347,117208.78437014,0
+EHI.US,D,20200203,000000,7.75347,7.79195,7.75347,7.78494,105738.58621136,0
+EHI.US,D,20200204,000000,7.79889,7.83932,7.78832,7.83932,167280.75472904,0
+EHI.US,D,20200205,000000,7.83932,7.85497,7.83099,7.85497,116745.2341326,0
+EHI.US,D,20200206,000000,7.85497,7.85497,7.83932,7.85497,70300.490978054,0
+EHI.US,D,20200207,000000,7.85497,7.86303,7.84636,7.85497,129783.38562942,0
+EHI.US,D,20200210,000000,7.87678,7.89991,7.86303,7.86902,136577.49406487,0
+EHI.US,D,20200211,000000,7.88512,7.89991,7.87678,7.88512,130621.83479178,0
+EHI.US,D,20200212,000000,7.8928,7.89991,7.88512,7.89991,88843.568567654,0
+EHI.US,D,20200213,000000,7.8928,7.90778,7.87678,7.87678,141713.92976143,0
+EHI.US,D,20200214,000000,7.88913,7.8928,7.86902,7.8928,116056.31730493,0
+EHI.US,D,20200218,000000,7.89991,7.95178,7.8928,7.94785,256062.37418659,0
+EHI.US,D,20200219,000000,7.95514,8.08594,7.94438,8.0646,660049.61046475,0
+EHI.US,D,20200220,000000,8.0646,8.13997,8.03905,8.12517,860805.31449023,0
+EHI.US,D,20200221,000000,8.12517,8.15634,8.10889,8.13997,310107.63229579,0
+EHI.US,D,20200224,000000,8.01647,8.09437,7.99213,8.05598,381176.07862129,0
+EHI.US,D,20200225,000000,8.08594,8.11749,7.97779,7.97779,281032.13790354,0
+EHI.US,D,20200226,000000,7.96937,7.98886,7.9235,7.93193,428478.49652408,0
+EHI.US,D,20200227,000000,7.86818,7.89187,7.73878,7.83025,393308.49140513,0
+EHI.US,D,20200228,000000,7.71996,7.79084,7.49377,7.73549,889167.32602841,0
+EHI.US,D,20200302,000000,7.68934,7.86902,7.68934,7.83765,762604.22603533,0
+EHI.US,D,20200303,000000,7.86115,7.96208,7.77913,7.79796,653492.61758862,0
+EHI.US,D,20200304,000000,7.91489,7.99213,7.90778,7.9543,389353.36115259,0
+EHI.US,D,20200305,000000,7.9235,7.96208,7.86115,7.91489,314733.52187822,0
+EHI.US,D,20200306,000000,7.83765,7.87509,7.79084,7.86818,110801.3238287,0
+EHI.US,D,20200309,000000,7.60397,7.60397,7.24453,7.34584,183956.81431121,0
+EHI.US,D,20200310,000000,7.42383,7.47476,7.25997,7.32263,199148.23142756,0
+EHI.US,D,20200311,000000,7.28376,7.32263,7.01843,7.03405,327782.35425608,0
+EHI.US,D,20200312,000000,6.74552,6.86255,6.18423,6.48028,1228940.0373505,0
+EHI.US,D,20200313,000000,6.69851,6.75347,6.57399,6.73006,115964.4617279,0
+EHI.US,D,20200316,000000,6.33993,6.33993,6.00447,6.03565,176290.07789406,0
+EHI.US,D,20200317,000000,5.99679,6.15885,5.94979,6.05146,561544.11689996,0
+EHI.US,D,20200318,000000,5.87198,5.90325,5.18562,5.18562,424100.403382,0
+EHI.US,D,20200319,000000,5.12336,5.37343,4.79594,5.2872,245668.80883756,0
+EHI.US,D,20200320,000000,5.38064,5.59944,5.23028,5.29517,364818.30929436,0
+EHI.US,D,20200323,000000,5.18216,5.33981,5.10491,5.26905,182684.72137825,0
+EHI.US,D,20200324,000000,5.41856,5.53493,5.28852,5.37127,851645.39090239,0
+EHI.US,D,20200325,000000,5.38729,5.71011,5.38729,5.52098,631018.97577289,0
+EHI.US,D,20200326,000000,5.61565,5.92273,5.61565,5.7573,370804.94312247,0
+EHI.US,D,20200327,000000,5.67069,6.0172,5.63118,6.00942,204592.27649836,0
+EHI.US,D,20200330,000000,5.96983,6.0172,5.82415,5.97778,75003.282904037,0
+EHI.US,D,20200331,000000,5.96983,6.0409,5.85964,5.89117,386949.0948284,0
+EHI.US,D,20200401,000000,5.87546,5.91412,5.74158,5.78098,371321.89776525,0
+EHI.US,D,20200402,000000,5.78885,5.97778,5.78885,5.94642,207456.88879578,0
+EHI.US,D,20200403,000000,5.85964,5.88904,5.74961,5.7573,122217.04949414,0
+EHI.US,D,20200406,000000,5.78885,6.07225,5.78885,6.02507,98124.186111346,0
+EHI.US,D,20200407,000000,6.14322,6.34012,6.10353,6.19846,125857.09375572,0
+EHI.US,D,20200408,000000,6.30069,6.41904,6.25351,6.38712,132306.20973325,0
+EHI.US,D,20200409,000000,6.45807,6.87574,6.45807,6.63933,365893.87401602,0
+EHI.US,D,20200413,000000,6.63933,6.63933,6.4108,6.57642,144118.19608563,0
+EHI.US,D,20200414,000000,6.66311,6.77332,6.64897,6.72595,141851.71312697,0
+EHI.US,D,20200415,000000,6.69469,6.69469,6.49928,6.60789,283487.67245674,0
+EHI.US,D,20200416,000000,6.62369,6.64731,6.44264,6.5842,328172.20641439,0
+EHI.US,D,20200417,000000,6.65506,6.72595,6.61134,6.7103,114851.51392257,0
+EHI.US,D,20200420,000000,6.57642,6.70235,6.57642,6.60789,123134.53717627,0
+EHI.US,D,20200421,000000,6.54488,6.5605,6.37157,6.4108,207156.75603829,0
+EHI.US,D,20200422,000000,6.47998,6.52708,6.47998,6.50395,235597.80609621,0
+EHI.US,D,20200423,000000,6.496,6.57128,6.496,6.52784,201958.37123161,0
+EHI.US,D,20200424,000000,6.52784,6.54347,6.47223,6.47998,219133.2279588,0
+EHI.US,D,20200427,000000,6.51182,6.51978,6.44834,6.50395,169101.84494791,0
+EHI.US,D,20200428,000000,6.52784,6.55171,6.48804,6.54347,68773.124988009,0
+EHI.US,D,20200429,000000,6.56734,6.72615,6.56734,6.69469,130855.74608676,0
+EHI.US,D,20200430,000000,6.63887,6.68634,6.5914,6.67848,157988.38821618,0
+EHI.US,D,20200501,000000,6.6547,6.69469,6.60396,6.60705,124924.65284013,0
+EHI.US,D,20200504,000000,6.57548,6.72615,6.57548,6.69469,180892.46953818,0
+EHI.US,D,20200505,000000,6.70235,6.78969,6.68634,6.7103,75961.357934154,0
+EHI.US,D,20200506,000000,6.74224,6.82939,6.7103,6.77379,69013.444811618,0
+EHI.US,D,20200507,000000,6.75805,6.82161,6.75805,6.78969,47787.329902444,0
+EHI.US,D,20200508,000000,6.81357,6.86927,6.81357,6.86122,35856.785770433,0
+EHI.US,D,20200511,000000,6.79784,6.8058,6.77379,6.79784,65913.853131126,0
+EHI.US,D,20200512,000000,6.78969,6.82939,6.78185,6.8058,38830.343054544,0
+EHI.US,D,20200513,000000,6.78969,6.8058,6.72615,6.78969,117803.70944459,0
+EHI.US,D,20200514,000000,6.69469,6.83746,6.66274,6.8058,201832.33683524,0
+EHI.US,D,20200515,000000,6.72615,6.85318,6.72615,6.82939,122363.37756451,0
+EHI.US,D,20200518,000000,6.88501,6.98828,6.87743,6.91692,151687.73648522,0
+EHI.US,D,20200519,000000,6.91692,6.97237,6.91692,6.94868,30844.248294021,0
+EHI.US,D,20200520,000000,7.01824,7.19416,7.01824,7.09828,301342.90130678,0
+EHI.US,D,20200521,000000,7.07433,7.15419,7.07433,7.14623,85371.214138543,0
+EHI.US,D,20200522,000000,7.14623,7.25023,7.11768,7.25023,94086.81307473,0
+EHI.US,D,20200526,000000,7.28255,7.30231,7.23404,7.25023,109249.39181225,0
+EHI.US,D,20200527,000000,7.29837,7.29837,7.18638,7.24238,264327.23994249,0
+EHI.US,D,20200528,000000,7.21027,7.29032,7.21027,7.22647,177285.53600785,0
+EHI.US,D,20200529,000000,7.21833,7.27413,7.20979,7.2582,221021.60772833,0
+EHI.US,D,20200601,000000,7.2582,7.30643,7.25023,7.28255,110904.92837488,0
+EHI.US,D,20200602,000000,7.29837,7.43046,7.28264,7.41849,94727.665937685,0
+EHI.US,D,20200603,000000,7.46643,7.4902,7.41849,7.46643,241194.58776603,0
+EHI.US,D,20200604,000000,7.44245,7.47458,7.39424,7.41034,148331.80365955,0
+EHI.US,D,20200605,000000,7.48234,7.51913,7.45847,7.47458,110857.93249825,0
+EHI.US,D,20200608,000000,7.47458,7.54655,7.47458,7.48234,95899.358588787,0
+EHI.US,D,20200609,000000,7.43441,7.47036,7.41034,7.41849,400707.13770794,0
+EHI.US,D,20200610,000000,7.41849,7.43441,7.3785,7.38638,210523.36974501,0
+EHI.US,D,20200611,000000,7.23404,7.2582,7.13846,7.14623,339206.62462636,0
+EHI.US,D,20200612,000000,7.21027,7.28255,7.16233,7.20249,162449.79223045,0
+EHI.US,D,20200615,000000,7.06627,7.2582,6.96629,7.25023,124237.87218865,0
+EHI.US,D,20200616,000000,7.33029,7.3624,7.28255,7.29837,47149.681303805,0
+EHI.US,D,20200617,000000,7.32253,7.3624,7.31419,7.3624,199025.40129549,0
+EHI.US,D,20200618,000000,7.3624,7.41849,7.33029,7.41849,85145.847548404,0
+EHI.US,D,20200619,000000,7.42635,7.42635,7.38638,7.41034,56764.610424339,0
+EHI.US,D,20200622,000000,7.3919,7.43235,7.3919,7.424,67217.988707238,0
+EHI.US,D,20200623,000000,7.57699,7.7945,7.57699,7.66603,279965.1178867,0
+EHI.US,D,20200624,000000,7.71444,7.78662,7.52094,7.52094,330883.01402469,0
+EHI.US,D,20200625,000000,7.50443,7.56941,7.48046,7.52094,143592.69673799,0
+EHI.US,D,20200626,000000,7.48862,7.51286,7.44818,7.44818,92634.213252032,0
+EHI.US,D,20200629,000000,7.424,7.50443,7.35145,7.45641,79154.94136788,0
+EHI.US,D,20200630,000000,7.4402,7.51286,7.4402,7.45641,134757.47193407,0
+EHI.US,D,20200701,000000,7.47252,7.57316,7.47252,7.50443,59556.592730613,0
+EHI.US,D,20200702,000000,7.52878,7.67389,7.52878,7.56941,81261.21111079,0
+EHI.US,D,20200706,000000,7.59348,7.61744,7.55284,7.56118,138808.73011603,0
+EHI.US,D,20200707,000000,7.51286,7.66603,7.51286,7.61744,71097.284704326,0
+EHI.US,D,20200708,000000,7.63355,7.7064,7.63355,7.63355,36405.783056365,0
+EHI.US,D,20200709,000000,7.60958,7.62812,7.57699,7.59348,56971.819516693,0
+EHI.US,D,20200710,000000,7.60958,7.64169,7.60536,7.62587,19198.883686025,0
+EHI.US,D,20200713,000000,7.62587,7.6576,7.58522,7.60958,50529.112067788,0
+EHI.US,D,20200714,000000,7.58522,7.64994,7.58522,7.64994,140669.33959482,0
+EHI.US,D,20200715,000000,7.68186,7.69796,7.66603,7.69027,54898.660505035,0
+EHI.US,D,20200716,000000,7.68186,7.69027,7.66603,7.66603,31869.61287475,0
+EHI.US,D,20200717,000000,7.64169,7.69027,7.64169,7.68186,86840.90337092,0
+EHI.US,D,20200720,000000,7.67389,7.77006,7.67389,7.75422,47816.168281278,0
+EHI.US,D,20200721,000000,7.75422,7.80311,7.75422,7.77829,12046.965735449,0
+EHI.US,D,20200722,000000,7.80311,7.84271,7.80311,7.81106,136938.50784432,0
+EHI.US,D,20200723,000000,7.83315,7.85731,7.81284,7.81677,72683.395540139,0
+EHI.US,D,20200724,000000,7.80066,7.83315,7.79195,7.82539,109833.63600565,0
+EHI.US,D,20200727,000000,7.79195,7.88129,7.79195,7.88129,190527.69233272,0
+EHI.US,D,20200728,000000,7.83315,7.88913,7.83315,7.88913,60216.671179455,0
+EHI.US,D,20200729,000000,7.87267,7.94785,7.87267,7.94785,122493.68431331,0
+EHI.US,D,20200730,000000,7.88913,7.91404,7.87267,7.88129,110601.59135308,0
+EHI.US,D,20200731,000000,7.85731,7.88913,7.85731,7.88913,52624.70092965,0
+EHI.US,D,20200803,000000,7.90609,7.93932,7.88913,7.92286,62190.497997357,0
+EHI.US,D,20200804,000000,7.89757,8.00298,7.89757,8.00298,111036.30321178,0
+EHI.US,D,20200805,000000,8.01086,8.07818,7.99475,8.07818,65889.287104712,0
+EHI.US,D,20200806,000000,8.05271,8.0851,8.02735,8.05271,35053.583515531,0
+EHI.US,D,20200807,000000,8.06936,8.06936,8.03566,8.03566,46957.425444918,0
+EHI.US,D,20200810,000000,8.06936,8.0851,8.02003,8.07818,98960.499097503,0
+EHI.US,D,20200811,000000,8.05271,8.07818,7.98735,8.0191,72133.330166103,0
+EHI.US,D,20200812,000000,8.00298,8.07818,8.00298,8.06936,51896.264842092,0
+EHI.US,D,20200813,000000,8.05271,8.0851,8.02735,8.07818,61741.90099329,0
+EHI.US,D,20200814,000000,8.05271,8.05271,8.00298,8.03566,28170.823767394,0
+EHI.US,D,20200817,000000,8.06112,8.06112,8.03566,8.05271,48712.29420131,0
+EHI.US,D,20200818,000000,8.03566,8.06112,8.03566,8.04419,34315.534635027,0
+EHI.US,D,20200819,000000,8.05271,8.05271,8.0191,8.02735,32462.401772982,0
+EHI.US,D,20200820,000000,8.02735,8.05271,8.02735,8.04841,30337.974532288,0
+EHI.US,D,20200821,000000,8.04158,8.0894,8.01647,8.03334,21388.464301122,0
+EHI.US,D,20200824,000000,8.03334,8.07544,8.03334,8.06694,43807.633623494,0
+EHI.US,D,20200825,000000,8.05009,8.06694,8.02499,8.05009,83638.775232354,0
+EHI.US,D,20200826,000000,8.04158,8.06694,8.04158,8.06694,68846.823067249,0
+EHI.US,D,20200827,000000,8.01647,8.07115,8.01647,8.01647,79930.373332055,0
+EHI.US,D,20200828,000000,8.0894,8.09783,8.05009,8.08866,48520.038342423,0
+EHI.US,D,20200831,000000,8.09783,8.09783,8.01647,8.03334,44510.435596536,0
+EHI.US,D,20200901,000000,8.06694,8.11487,8.04587,8.11487,54546.19143041,0
+EHI.US,D,20200902,000000,8.11487,8.13117,8.08249,8.08249,107116.41986671,0
+EHI.US,D,20200903,000000,8.0894,8.09362,8.06694,8.07544,64477.274630003,0
+EHI.US,D,20200904,000000,8.07544,8.12246,7.88577,8.05009,110097.45376754,0
+EHI.US,D,20200908,000000,8.04158,8.06694,8.01647,8.05009,72336.266906038,0
+EHI.US,D,20200909,000000,8.0894,8.10636,8.05852,8.0894,34031.423199118,0
+EHI.US,D,20200910,000000,8.12246,8.1554,8.0894,8.0894,74541.868842709,0
+EHI.US,D,20200911,000000,8.11487,8.13903,8.10233,8.13117,86941.303652783,0
+EHI.US,D,20200914,000000,8.11487,8.16383,8.11487,8.16383,104612.82134876,0
+EHI.US,D,20200915,000000,8.13117,8.16383,8.12855,8.13903,65567.792585131,0
+EHI.US,D,20200916,000000,8.1554,8.17937,8.13117,8.14757,56179.29814284,0
+EHI.US,D,20200917,000000,8.08249,8.13117,8.03334,8.03334,102391.19809052,0
+EHI.US,D,20200918,000000,8.07544,8.09783,8.05852,8.05852,61052.984165612,0
+EHI.US,D,20200921,000000,8.02499,8.04158,7.99213,8.02499,107215.75206046,0
+EHI.US,D,20200922,000000,8.00562,8.03829,8.00562,8.00562,42798.290364341,0
+EHI.US,D,20200923,000000,7.99822,7.99822,7.891,7.92424,131629.04187473,0
+EHI.US,D,20200924,000000,7.92424,7.92424,7.891,7.89916,113157.52618816,0
+EHI.US,D,20200925,000000,7.89916,7.90778,7.86639,7.89916,76606.483149528,0
+EHI.US,D,20200928,000000,7.89916,7.92846,7.89916,7.89916,56269.017543655,0
+EHI.US,D,20200929,000000,7.89916,7.92013,7.89916,7.90778,70874.054290396,0
+EHI.US,D,20200930,000000,7.89916,7.97275,7.89542,7.93286,329339.62671305,0
+EHI.US,D,20201001,000000,7.96424,7.98961,7.89916,7.90778,174545.89001871,0
+EHI.US,D,20201002,000000,7.891,7.97275,7.87416,7.94099,39926.201450198,0
+EHI.US,D,20201005,000000,7.94952,7.98961,7.94099,7.98127,88589.363598681,0
+EHI.US,D,20201006,000000,7.98127,8.03905,7.95514,7.98127,27222.361530221,0
+EHI.US,D,20201007,000000,7.99822,8.02265,7.98127,7.98961,64847.901202412,0
+EHI.US,D,20201008,000000,7.98961,8.05505,7.98961,8.00562,58506.662123471,0
+EHI.US,D,20201009,000000,7.99822,8.0307,7.99822,8.00562,65390.489959712,0
+EHI.US,D,20201012,000000,8.00562,8.11328,8.00562,8.08014,47115.502484447,0
+EHI.US,D,20201013,000000,8.0646,8.10476,8.0646,8.10476,62128.54888727,0
+EHI.US,D,20201014,000000,8.08782,8.12948,8.08782,8.11328,48203.884263365,0
+EHI.US,D,20201015,000000,8.10476,8.14165,8.07471,8.13734,83922.886668264,0
+EHI.US,D,20201016,000000,8.12948,8.13734,8.09615,8.09615,45025.254063109,0
+EHI.US,D,20201019,000000,8.09615,8.11328,8.07285,8.10476,66613.450839852,0
+EHI.US,D,20201020,000000,8.10476,8.14594,8.10476,8.14594,73495.142499883,0
+EHI.US,D,20201021,000000,8.12153,8.14594,8.09699,8.13734,85202.456217964,0
+EHI.US,D,20201022,000000,8.151,8.151,8.09362,8.10233,279119.19210761,0
+EHI.US,D,20201023,000000,8.15962,8.15962,8.07818,8.10233,230793.54580027,0
+EHI.US,D,20201026,000000,8.05271,8.10233,8.05271,8.05271,368434.85561765,0
+EHI.US,D,20201027,000000,8.09362,8.09362,8.04419,8.04419,290208.08281293,0
+EHI.US,D,20201028,000000,8.04419,8.04419,7.97779,7.97779,272959.52800649,0
+EHI.US,D,20201029,000000,7.99475,8.03566,7.9822,8.00298,56760.338071919,0
+EHI.US,D,20201030,000000,7.99475,8.03566,7.96937,8.00298,84236.904571113,0
+EHI.US,D,20201102,000000,8.06936,8.07725,8.01086,8.05271,75447.607555686,0
+EHI.US,D,20201103,000000,8.05271,8.11918,8.05271,8.11066,47994.538994801,0
+EHI.US,D,20201104,000000,8.08594,8.19389,8.07818,8.151,135825.56003899,0
+EHI.US,D,20201105,000000,8.17667,8.24398,8.15962,8.18501,138085.634469,0
+EHI.US,D,20201106,000000,8.20241,8.21795,8.15962,8.18501,62597.439565333,0
+EHI.US,D,20201109,000000,8.27525,8.30904,8.22649,8.26833,111401.58934367,0
+EHI.US,D,20201110,000000,8.27525,8.28313,8.23509,8.27525,59762.733734863,0
+EHI.US,D,20201111,000000,8.26046,8.32646,8.26046,8.29164,1557736.0072181,0
+EHI.US,D,20201112,000000,8.26046,8.45109,8.25184,8.45109,288876.17694609,0
+EHI.US,D,20201113,000000,8.32646,8.33873,8.16823,8.19389,238044.7959446,0
+EHI.US,D,20201116,000000,8.20241,8.38396,8.20241,8.38396,142963.5928442,0
+EHI.US,D,20201117,000000,8.25184,8.38396,8.22649,8.36814,223094.76673997,0
+EHI.US,D,20201118,000000,8.35071,8.58374,8.35071,8.52458,79243.592680587,0
+EHI.US,D,20201119,000000,8.53075,8.68739,8.53075,8.63927,160990.78387912,0
+EHI.US,D,20201120,000000,8.62249,9.07041,8.62249,8.94588,256951.02348989,0
+EHI.US,D,20201123,000000,8.94588,8.96368,8.88269,8.94588,158049.26923816,0
+EHI.US,D,20201124,000000,8.93091,8.96368,8.63121,8.63121,113167.1389811,0
+EHI.US,D,20201125,000000,8.63927,8.64564,8.40427,8.46456,101767.43463724,0
+EHI.US,D,20201127,000000,8.48067,8.48067,8.42093,8.42093,37612.722614931,0
+EHI.US,D,20201130,000000,8.42991,8.46456,8.41214,8.41214,35897.373118422,0
+EHI.US,D,20201201,000000,8.49761,8.58993,8.45848,8.53075,80675.898829293,0
+EHI.US,D,20201202,000000,8.51465,8.60631,8.50557,8.53075,89451.310699356,0
+EHI.US,D,20201203,000000,8.54601,8.60631,8.54601,8.55406,31407.130725317,0
+EHI.US,D,20201204,000000,8.55406,8.58993,8.54601,8.57205,25715.289214171,0
+EHI.US,D,20201207,000000,8.57205,8.59087,8.53797,8.57205,43744.616425303,0
+EHI.US,D,20201208,000000,8.56305,8.69658,8.55502,8.67935,43974.255367862,0
+EHI.US,D,20201209,000000,8.72401,8.74038,8.62249,8.66381,33555.05590432,0
+EHI.US,D,20201210,000000,8.56305,8.58103,8.50557,8.54601,95214.714113531,0
+EHI.US,D,20201211,000000,8.52186,8.5272,8.46456,8.48067,33212.19962264,0
+EHI.US,D,20201214,000000,8.48067,8.60631,8.48067,8.51465,41499.495228753,0
+EHI.US,D,20201215,000000,8.50557,8.53075,8.50202,8.51465,51478.642393066,0
+EHI.US,D,20201216,000000,8.49761,8.53535,8.4903,8.53075,39948.631300402,0
+EHI.US,D,20201217,000000,8.54601,8.54601,8.50557,8.53075,44973.985834073,0
+EHI.US,D,20201218,000000,8.52186,8.62249,8.51465,8.58103,25714.221126066,0
+EHI.US,D,20201221,000000,8.57205,8.59826,8.55856,8.58103,40193.223476429,0
+EHI.US,D,20201222,000000,8.52814,8.57821,8.52814,8.56042,48219.905584939,0
+EHI.US,D,20201223,000000,8.56042,8.5874,8.55145,8.55145,48815.898747489,0
+EHI.US,D,20201224,000000,8.54331,8.5874,8.47693,8.47693,65107.446611908,0
+EHI.US,D,20201228,000000,8.49406,8.51915,8.44398,8.44398,76741.06225075,0
+EHI.US,D,20201229,000000,8.43517,8.51109,8.40259,8.4095,57863.673084306,0
+EHI.US,D,20201230,000000,8.4611,8.48609,8.41757,8.47693,70269.51642301,0
+EHI.US,D,20201231,000000,8.53619,8.53619,8.3847,8.39349,385728.27012447,0
+EHI.US,D,20210104,000000,8.41757,8.42636,8.33518,8.36017,120363.9166321,0
+EHI.US,D,20210105,000000,8.33518,8.3847,8.33518,8.36017,67848.160689145,0
+EHI.US,D,20210106,000000,8.34389,8.36017,8.33518,8.34389,67958.17376395,0
+EHI.US,D,20210107,000000,8.34389,8.4095,8.31767,8.40259,176574.18932997,0
+EHI.US,D,20210108,000000,8.40259,8.43517,8.40259,8.43517,35335.558775232,0
+EHI.US,D,20210111,000000,8.42636,8.42636,8.36017,8.40259,71348.285408984,0
+EHI.US,D,20210112,000000,8.37795,8.4611,8.37795,8.45275,90680.680108125,0
+EHI.US,D,20210113,000000,8.49406,8.53619,8.47008,8.52814,42939.277994192,0
+EHI.US,D,20210114,000000,8.53619,8.62082,8.53169,8.61164,59949.649153224,0
+EHI.US,D,20210115,000000,8.62082,8.66923,8.5874,8.5874,61394.772359189,0
+EHI.US,D,20210119,000000,8.63647,8.63647,8.54331,8.56042,21279.519314419,0
+EHI.US,D,20210120,000000,8.57821,8.62082,8.55145,8.56924,57030.564362465,0
+EHI.US,D,20210121,000000,8.58468,8.61802,8.56652,8.60997,28549.995044642,0
+EHI.US,D,20210122,000000,8.61802,8.66838,8.59367,8.66015,31502.190566656,0
+EHI.US,D,20210125,000000,8.652,8.67558,8.62559,8.66838,31191.376928121,0
+EHI.US,D,20210126,000000,8.66015,8.67558,8.63468,8.63468,23072.839242587,0
+EHI.US,D,20210127,000000,8.63468,8.652,8.48256,8.4903,51539.523415046,0
+EHI.US,D,20210128,000000,8.53441,8.68467,8.53441,8.66838,36074.675743839,0
+EHI.US,D,20210129,000000,8.66838,8.71116,8.51738,8.52542,40748.629290989,0
+EHI.US,D,20210201,000000,8.63468,8.71116,8.63468,8.68467,64996.365448994,0
+EHI.US,D,20210202,000000,8.68467,8.75367,8.64301,8.69281,39913.384392938,0
+EHI.US,D,20210203,000000,8.71116,8.81997,8.68467,8.76014,25184.449426025,0
+EHI.US,D,20210204,000000,8.78682,8.82784,8.68552,8.78682,37540.092623797,0
+EHI.US,D,20210205,000000,8.8372,8.87239,8.5756,8.5756,155630.04968051,0
+EHI.US,D,20210208,000000,8.61802,8.76014,8.61802,8.64301,48598.008774083,0
+EHI.US,D,20210209,000000,8.66015,9.15094,8.652,8.71116,34781.221048775,0
+EHI.US,D,20210210,000000,8.80163,8.80163,8.67558,8.67558,59950.71724133,0
+EHI.US,D,20210211,000000,8.73672,8.75367,8.67558,8.68467,37098.972236462,0
+EHI.US,D,20210212,000000,8.71116,8.74591,8.69281,8.72943,29085.10718521,0
+EHI.US,D,20210216,000000,8.75367,8.77765,8.69281,8.69281,52377.972577414,0
+EHI.US,D,20210217,000000,8.69281,8.72943,8.66015,8.66838,39411.382983624,0
+EHI.US,D,20210218,000000,8.66661,8.69927,8.65742,8.65742,31459.467042459,0
+EHI.US,D,20210219,000000,8.6152,8.67288,8.5828,8.59826,91184.81769365,0
+EHI.US,D,20210222,000000,8.54601,8.59826,8.54601,8.57205,81223.828027119,0
+EHI.US,D,20210223,000000,8.57205,8.58993,8.50463,8.51371,57326.42476753,0
+EHI.US,D,20210224,000000,8.52186,8.58993,8.51371,8.57205,55009.741667947,0
+EHI.US,D,20210225,000000,8.57205,8.57205,8.41044,8.44041,59171.012924735,0
+EHI.US,D,20210226,000000,8.4272,8.52186,8.4272,8.52186,67870.590539348,0
+EHI.US,D,20210301,000000,8.58993,8.69927,8.55406,8.6402,83266.012483735,0
+EHI.US,D,20210302,000000,8.66661,8.74413,8.66661,8.67288,113977.81785276,0
+EHI.US,D,20210303,000000,8.71755,8.72662,8.64919,8.72662,34708.591057639,0
+EHI.US,D,20210304,000000,8.75181,8.75921,8.69927,8.72662,50399.873407091,0
+EHI.US,D,20210305,000000,8.75921,8.75921,8.6402,8.71755,30247.187043369,0
+EHI.US,D,20210308,000000,8.71755,8.71755,8.63215,8.63215,29129.966885617,0
+EHI.US,D,20210309,000000,8.6402,8.65836,8.63308,8.65742,17940.675898423,0
+EHI.US,D,20210310,000000,8.65742,8.70845,8.63215,8.70845,23328.112299665,0
+EHI.US,D,20210311,000000,8.79329,8.8399,8.78495,8.82605,55232.972081875,0
+EHI.US,D,20210312,000000,8.82605,8.84458,8.79329,8.79329,22943.600581892,0
+EHI.US,D,20210315,000000,8.77577,8.81819,8.69471,8.75921,39888.818366525,0
+EHI.US,D,20210316,000000,8.79329,8.92998,8.75181,8.92155,73254.822676275,0
+EHI.US,D,20210317,000000,8.87989,8.90374,8.87239,8.89439,30906.197404107,0
+EHI.US,D,20210318,000000,8.81819,8.88729,8.74413,8.81819,25611.684667994,0
+EHI.US,D,20210319,000000,8.80069,8.83897,8.68195,8.69021,59778.755056436,0
+EHI.US,D,20210322,000000,8.70845,8.73945,8.69927,8.73945,38429.810015199,0
+EHI.US,D,20210323,000000,8.75742,8.93372,8.74132,8.8929,54283.4417566,0
+EHI.US,D,20210324,000000,8.87062,8.95807,8.87062,8.94402,40418.590066569,0
+EHI.US,D,20210325,000000,8.88541,9.04795,8.87062,8.96181,83977.359161616,0
+EHI.US,D,20210326,000000,8.94402,9.07229,8.94402,9.07229,48737.928315829,0
+EHI.US,D,20210329,000000,9.03952,9.10786,8.9899,9.02641,46067.708053516,0
+EHI.US,D,20210330,000000,8.99739,9.10786,8.99083,8.99739,64984.616479841,0
+EHI.US,D,20210331,000000,9.01516,9.05356,8.9899,8.9899,33702.452062802,0
+EHI.US,D,20210401,000000,9.04795,9.04795,8.88541,8.88541,106077.17014062,0
+EHI.US,D,20210405,000000,8.87802,8.9356,8.87802,8.9103,60187.832800623,0
+EHI.US,D,20210406,000000,8.88541,8.94776,8.85198,8.87802,57850.856027047,0
+EHI.US,D,20210407,000000,8.87062,8.88541,8.76473,8.82419,104008.28348137,0
+EHI.US,D,20210408,000000,8.86125,8.87802,8.83343,8.85198,46186.265833163,0
+EHI.US,D,20210409,000000,8.84272,8.88541,8.80256,8.83343,73949.079944476,0
+EHI.US,D,20210412,000000,8.84272,8.84272,8.80704,8.83343,42380.667915316,0
+EHI.US,D,20210413,000000,8.8163,8.86125,8.8163,8.86125,43346.219562168,0
+EHI.US,D,20210414,000000,8.82419,8.8929,8.82419,8.84272,55025.762989521,0
+EHI.US,D,20210415,000000,8.87062,8.88541,8.84272,8.86125,26392.457072694,0
+EHI.US,D,20210416,000000,8.86125,8.90188,8.83343,8.86125,38586.818966621,0
+EHI.US,D,20210419,000000,8.87062,8.87802,8.86125,8.86125,14807.973486679,0
+EHI.US,D,20210420,000000,8.87062,8.88541,8.8163,8.82419,41994.020021333,0
+EHI.US,D,20210421,000000,8.85198,8.87802,8.82419,8.87062,47693.338149211,0
+EHI.US,D,20210422,000000,8.84918,8.87521,8.8136,8.8399,47503.218466535,0
+EHI.US,D,20210423,000000,8.88354,8.89102,8.84918,8.87615,28058.674516377,0
+EHI.US,D,20210426,000000,8.87521,8.89102,8.82324,8.86781,25368.160580071,0
+EHI.US,D,20210427,000000,8.84918,8.85854,8.83064,8.84834,28776.429722888,0
+EHI.US,D,20210428,000000,8.83064,8.85854,8.83064,8.85011,15412.511354067,0
+EHI.US,D,20210429,000000,8.86781,8.87521,8.84918,8.86781,17684.334753242,0
+EHI.US,D,20210430,000000,8.85854,8.9075,8.8399,8.86781,28368.420066805,0
+EHI.US,D,20210503,000000,8.9075,8.92623,8.87521,8.92623,37532.616007061,0
+EHI.US,D,20210504,000000,8.92623,8.93372,8.89102,8.89909,20474.180883306,0
+EHI.US,D,20210505,000000,8.91687,8.95152,8.9075,8.95152,8975.1443456839,0
+EHI.US,D,20210506,000000,8.94215,8.94215,8.9075,8.93372,14267.520905586,0
+EHI.US,D,20210507,000000,8.96088,8.9693,8.93372,8.9693,17416.244638906,0
+EHI.US,D,20210510,000000,8.95152,8.97866,8.95152,8.9693,37336.087795755,0
+EHI.US,D,20210511,000000,8.96088,8.96461,8.9075,8.92155,18701.154629131,0
+EHI.US,D,20210512,000000,8.89102,8.91687,8.57298,8.78045,84430.228518103,0
+EHI.US,D,20210513,000000,8.77026,8.82324,8.77026,8.8136,20862.964953498,0
+EHI.US,D,20210514,000000,8.82324,8.9075,8.82324,8.9075,20216.771650019,0
+EHI.US,D,20210517,000000,8.93372,8.93372,8.84918,8.88354,26569.759698111,0
+EHI.US,D,20210518,000000,8.87521,8.89102,8.86781,8.89102,12578.873611701,0
+EHI.US,D,20210519,000000,8.89102,8.89102,8.83064,8.86781,19759.629941111,0
+EHI.US,D,20210520,000000,8.88915,8.94029,8.88176,8.93185,43957.165958185,0
+EHI.US,D,20210521,000000,8.91406,8.91969,8.88915,8.89626,18407.430400277,0
+EHI.US,D,20210524,000000,8.93185,8.94964,8.91406,8.93653,24541.46038686,0
+EHI.US,D,20210525,000000,8.93185,8.99456,8.92343,8.99456,27391.119450799,0
+EHI.US,D,20210526,000000,8.96744,9.003,8.959,8.98147,26969.224649354,0
+EHI.US,D,20210527,000000,8.96744,9.05356,8.94029,9.05263,29363.878180595,0
+EHI.US,D,20210528,000000,9.03579,9.04701,9.01143,9.01891,15410.375177856,0
+EHI.US,D,20210601,000000,9.06199,9.08914,9.03579,9.07978,23268.299365789,0
+EHI.US,D,20210602,000000,9.04421,9.06199,8.97493,9.05356,26328.371786399,0
+EHI.US,D,20210603,000000,9.003,9.06199,9.003,9.03579,20030.924319763,0
+EHI.US,D,20210604,000000,9.04421,9.07041,9.03579,9.0545,17347.88700019,0
+EHI.US,D,20210607,000000,9.02735,9.07417,9.02735,9.03579,10691.561930297,0
+EHI.US,D,20210608,000000,9.03579,9.08914,9.03579,9.05356,17884.067228863,0
+EHI.US,D,20210609,000000,9.05356,9.08914,9.03579,9.05356,17644.815493359,0
+EHI.US,D,20210610,000000,9.05356,9.10599,9.05356,9.08914,16245.620075908,0
+EHI.US,D,20210611,000000,9.10599,9.14999,9.08352,9.13313,24725.171540906,0
+EHI.US,D,20210614,000000,9.11536,9.15748,9.10599,9.13313,26782.309230993,0
+EHI.US,D,20210615,000000,9.12378,9.15748,9.07978,9.0985,14339.082808617,0
+EHI.US,D,20210616,000000,9.07041,9.10599,9.06199,9.07041,28187.913177073,0
+EHI.US,D,20210617,000000,9.04421,9.06292,9.01891,9.05263,41304.035105551,0
+EHI.US,D,20210618,000000,8.98615,9.06199,8.98615,9.06199,44164.37505054,0
+EHI.US,D,20210621,000000,9.03579,9.14251,9.03579,9.13313,34761.995462884,0
+EHI.US,D,20210622,000000,9.12096,9.15467,8.99926,9.07696,69503.697251777,0
+EHI.US,D,20210623,000000,9.04138,9.0648,9.03202,9.03202,21169.506239611,0
+EHI.US,D,20210624,000000,9.07696,9.12096,9.06292,9.12096,18848.550787611,0
+EHI.US,D,20210625,000000,9.09569,9.11722,9.04138,9.10318,36647.170968077,0
+EHI.US,D,20210628,000000,9.05825,9.12096,9.05825,9.11255,16272.322278531,0
+EHI.US,D,20210629,000000,9.13969,9.15467,9.11629,9.15467,45790.005146235,0
+EHI.US,D,20210630,000000,9.19868,9.33819,9.15467,9.33819,112157.79572196,0
+EHI.US,D,20210701,000000,9.33819,9.40091,9.22115,9.31103,54356.071747734,0
+EHI.US,D,20210702,000000,9.3569,9.39249,9.31103,9.39249,44806.2960016,0
+EHI.US,D,20210706,000000,9.38312,9.38312,9.17994,9.24269,52139.788930013,0
+EHI.US,D,20210707,000000,9.23426,9.24269,9.17994,9.17994,49274.1085445,0
+EHI.US,D,20210708,000000,9.16404,9.18931,9.14813,9.16404,34707.522969534,0
+EHI.US,D,20210709,000000,9.16404,9.21646,9.14813,9.15467,63788.357802325,0
+EHI.US,D,20210712,000000,9.14813,9.18931,9.14813,9.15467,45456.761657501,0
+EHI.US,D,20210713,000000,9.21646,9.21646,9.15467,9.18931,62796.10395285,0
+EHI.US,D,20210714,000000,9.23426,9.23426,9.14813,9.17994,66034.547086982,0
+EHI.US,D,20210715,000000,9.18931,9.18931,9.11255,9.15467,71982.729743309,0
+EHI.US,D,20210716,000000,9.19868,9.19868,9.07696,9.08633,42526.99598569,0
+EHI.US,D,20210719,000000,9.07696,9.08633,8.91875,8.92812,93152.235982922,0
+EHI.US,D,20210720,000000,8.96368,9.04515,8.96368,9.04138,25195.130307073,0
+EHI.US,D,20210721,000000,9.04981,9.08633,9.04138,9.08633,39144.360957393,0
+EHI.US,D,20210722,000000,9.0648,9.0648,9.00487,9.0133,41713.112849738,0
+EHI.US,D,20210723,000000,9.00487,9.05544,9.00487,9.02172,43967.846839235,0
+EHI.US,D,20210726,000000,9.02921,9.04701,8.98803,9.02921,43676.258786588,0
+EHI.US,D,20210727,000000,9.04701,9.09288,9.04701,9.07417,33762.264996676,0
+EHI.US,D,20210728,000000,9.07417,9.12753,9.00487,9.11908,64151.507758,0
+EHI.US,D,20210729,000000,9.16218,9.16218,9.09288,9.11908,40169.725538121,0
+EHI.US,D,20210730,000000,9.08352,9.16218,9.08352,9.10131,38821.798349706,0
+EHI.US,D,20210802,000000,9.17059,9.17059,9.10131,9.11908,49896.80390967,0
+EHI.US,D,20210803,000000,9.10131,9.15374,9.07417,9.12753,58356.061700676,0
+EHI.US,D,20210804,000000,9.15374,9.15374,9.07417,9.10973,62556.852217348,0
+EHI.US,D,20210805,000000,9.12753,9.17059,9.11908,9.17059,32793.50908551,0
+EHI.US,D,20210806,000000,9.17808,9.17808,9.12753,9.13689,25236.785743166,0
+EHI.US,D,20210809,000000,9.13689,9.17715,9.10973,9.10973,37756.914509095,0
+EHI.US,D,20210810,000000,9.14623,9.14623,9.07417,9.08352,39432.744745722,0
+EHI.US,D,20210811,000000,9.08352,9.14623,9.08352,9.12753,41562.512426942,0
+EHI.US,D,20210812,000000,9.09288,9.17059,9.09288,9.15374,59431.626422336,0
+EHI.US,D,20210813,000000,9.17808,9.17808,9.13689,9.17059,38329.409733334,0
+EHI.US,D,20210816,000000,9.15374,9.20617,9.14623,9.19681,53869.023571888,0
+EHI.US,D,20210817,000000,9.19681,9.24081,9.18744,9.22395,36919.533434833,0
+EHI.US,D,20210818,000000,9.25017,9.28575,9.23331,9.25953,55215.882672197,0
+EHI.US,D,20210819,000000,9.26891,9.26891,9.23331,9.25953,25966.289918829,0
+EHI.US,D,20210820,000000,9.27827,9.28201,9.19213,9.21552,50739.525424458,0
+EHI.US,D,20210823,000000,9.31758,9.31758,9.15937,9.194,39474.400181814,0
+EHI.US,D,20210824,000000,9.16778,9.24736,9.12378,9.15937,41636.210506183,0
+EHI.US,D,20210825,000000,9.17528,9.17528,9.13313,9.14251,21576.447807587,0
+EHI.US,D,20210826,000000,9.10599,9.14999,9.08914,9.08914,42179.86735159,0
+EHI.US,D,20210827,000000,9.0985,9.18089,9.0985,9.15467,37495.232923388,0
+EHI.US,D,20210830,000000,9.15937,9.194,9.12378,9.18465,49167.299734008,0
+EHI.US,D,20210831,000000,9.194,9.20335,9.13313,9.15937,38191.626367798,0
+EHI.US,D,20210901,000000,9.194,9.24736,9.16778,9.23051,55394.253385719,0
+EHI.US,D,20210902,000000,9.194,9.27546,9.194,9.25671,37580.679971781,0
+EHI.US,D,20210903,000000,9.20335,9.26609,9.16778,9.17528,28677.097529129,0
+EHI.US,D,20210907,000000,9.194,9.22115,9.18183,9.21273,11289.691269057,0
+EHI.US,D,20210908,000000,9.194,9.23051,9.18465,9.21646,14780.203195952,0
+EHI.US,D,20210909,000000,9.194,9.22115,9.15937,9.18465,52430.308894553,0
+EHI.US,D,20210910,000000,9.194,9.23051,9.194,9.22115,21201.54888276,0
+EHI.US,D,20210913,000000,9.23051,9.24081,9.18465,9.194,62657.252499209,0
+EHI.US,D,20210914,000000,9.17528,9.20335,9.14251,9.17528,84898.05110806,0
+EHI.US,D,20210915,000000,9.18465,9.20335,9.16778,9.17528,42246.088814095,0
+EHI.US,D,20210916,000000,9.194,9.20897,9.18465,9.194,20872.577746443,0
+EHI.US,D,20210917,000000,9.17528,9.18931,9.15937,9.15937,19306.760584622,0
+EHI.US,D,20210920,000000,9.14251,9.14251,9.02641,9.04326,69724.791489497,0
+EHI.US,D,20210921,000000,9.07041,9.13313,9.05263,9.0985,43155.031791387,0
+EHI.US,D,20210922,000000,9.17435,9.17435,9.12285,9.16592,38657.312781547,0
+EHI.US,D,20210923,000000,9.16592,9.16592,9.10318,9.11255,25138.521637513,0
+EHI.US,D,20210924,000000,9.12096,9.16592,9.09569,9.12096,36319.267919867,0
+EHI.US,D,20210927,000000,9.11255,9.19213,9.11255,9.18277,76125.843502313,0
+EHI.US,D,20210928,000000,9.16592,9.16592,9.00581,9.04138,49079.716509404,0
+EHI.US,D,20210929,000000,9.02266,9.06761,8.99645,9.05825,18507.83068214,0
+EHI.US,D,20210930,000000,9.03202,9.19213,9.03202,9.16592,34771.60825583,0
+EHI.US,D,20211001,000000,9.21086,9.24548,9.10318,9.21928,157894.39646294,0
+EHI.US,D,20211004,000000,9.16592,9.19213,9.10413,9.12096,56406.800909189,0
+EHI.US,D,20211005,000000,9.14813,9.21086,9.14623,9.19213,39744.62647236,0
+EHI.US,D,20211006,000000,9.16592,9.17435,9.07696,9.14813,38325.137380916,0
+EHI.US,D,20211007,000000,9.13969,9.16592,9.11255,9.12096,38592.159407147,0
+EHI.US,D,20211008,000000,9.10318,9.15655,9.10318,9.11255,56444.183992861,0
+EHI.US,D,20211011,000000,9.11255,9.21928,9.10318,9.13033,32705.925860906,0
+EHI.US,D,20211012,000000,9.15655,9.31665,9.13969,9.26421,57829.494264948,0
+EHI.US,D,20211013,000000,9.22864,9.26421,9.21086,9.21928,21312.630045673,0
+EHI.US,D,20211014,000000,9.22864,9.37937,9.22864,9.26421,58866.607814831,0
+EHI.US,D,20211015,000000,9.25485,9.33443,9.16592,9.19213,44679.193517113,0
+EHI.US,D,20211018,000000,9.21928,9.24548,9.14813,9.17435,31375.088082169,0
+EHI.US,D,20211019,000000,9.18277,9.24548,9.16592,9.19213,32782.828204459,0
+EHI.US,D,20211020,000000,9.16592,9.21086,9.14813,9.16592,56879.963939672,0
+EHI.US,D,20211021,000000,9.17153,9.17994,9.09194,9.09194,68136.544477474,0
+EHI.US,D,20211022,000000,9.07322,9.14906,9.05544,9.08258,54870.890214306,0
+EHI.US,D,20211025,000000,9.06386,9.14623,9.06386,9.10973,72611.833637108,0
+EHI.US,D,20211026,000000,9.09194,9.14623,9.08727,9.12753,51388.922992251,0
+EHI.US,D,20211027,000000,9.12753,9.12753,9.08258,9.12753,84919.412870158,0
+EHI.US,D,20211028,000000,9.13689,9.16311,9.09194,9.12753,52946.195449232,0
+EHI.US,D,20211029,000000,9.11908,9.11908,9.07322,9.08258,53891.453422091,0
+EHI.US,D,20211101,000000,9.11908,9.11908,9.07322,9.09194,45480.259595807,0
+EHI.US,D,20211102,000000,9.09194,9.10973,9.05544,9.05544,50734.184983934,0
+EHI.US,D,20211103,000000,9.07322,9.07322,9.04608,9.07322,53854.070338417,0
+EHI.US,D,20211104,000000,9.06386,9.07229,9.01143,9.02828,71988.070183833,0
+EHI.US,D,20211105,000000,9.05544,9.05544,9.01143,9.01985,52924.833687135,0
+EHI.US,D,20211108,000000,9.02828,9.07322,9.00207,9.03766,49320.036333011,0
+EHI.US,D,20211109,000000,9.06386,9.08258,9.03484,9.07322,19803.421553411,0
+EHI.US,D,20211110,000000,9.09194,9.10131,9.01985,9.02828,34892.302211688,0
+EHI.US,D,20211111,000000,9.06386,9.08258,9.01143,9.04608,75169.904648405,0
+EHI.US,D,20211112,000000,9.08258,9.10131,9.07322,9.08258,25619.16128473,0
+EHI.US,D,20211115,000000,9.06386,9.09194,9.02828,9.03766,19353.756461238,0
+EHI.US,D,20211116,000000,9.07322,9.07322,9.02828,9.03296,82542.916836701,0
+EHI.US,D,20211117,000000,9.01985,9.04608,8.99363,8.99363,31962.536539878,0
+EHI.US,D,20211118,000000,9.00207,9.06386,8.97586,8.97586,35976.411638185,0
+EHI.US,D,20211119,000000,8.99926,8.99926,8.93653,8.93653,54440.450708023,0
+EHI.US,D,20211122,000000,8.97303,9.00861,8.89102,8.89439,52827.637669586,0
+EHI.US,D,20211123,000000,8.93653,8.93653,8.87426,8.87426,51031.113477101,0
+EHI.US,D,20211124,000000,8.87426,8.92716,8.87426,8.9178,49509.087927584,0
+EHI.US,D,20211126,000000,8.89909,8.89909,8.86498,8.87426,25233.581478851,0
+EHI.US,D,20211129,000000,8.90843,8.94588,8.87426,8.89102,24844.797408657,0
+EHI.US,D,20211130,000000,8.89909,8.89909,8.77296,8.78223,56136.574618643,0
+EHI.US,D,20211201,000000,8.90843,8.95432,8.75554,8.78223,60698.378914778,0
+EHI.US,D,20211202,000000,8.8372,8.84552,8.78223,8.82784,39506.442824963,0
+EHI.US,D,20211203,000000,8.8372,8.86498,8.68383,8.72034,64566.994030815,0
+EHI.US,D,20211206,000000,8.75554,8.7915,8.7385,8.77296,62723.473961716,0
+EHI.US,D,20211207,000000,8.80987,8.86498,8.80987,8.82784,34063.465842266,0
+EHI.US,D,20211208,000000,8.80987,8.86498,8.7915,8.86498,50583.584561138,0
+EHI.US,D,20211209,000000,8.8372,8.84178,8.78223,8.82784,56072.489332347,0
+EHI.US,D,20211210,000000,8.8372,8.86498,8.80069,8.85572,53863.683131363,0
+EHI.US,D,20211213,000000,8.82784,8.86498,8.7385,8.7915,57146.985965902,0
+EHI.US,D,20211214,000000,8.7385,8.7915,8.7385,8.75554,34687.229295541,0
+EHI.US,D,20211215,000000,8.77296,8.81904,8.7477,8.78223,75032.121282871,0
+EHI.US,D,20211216,000000,8.7915,8.85105,8.75554,8.80069,91382.413993061,0
+EHI.US,D,20211217,000000,8.85572,8.85572,8.7477,8.7915,37342.496324385,0
+EHI.US,D,20211220,000000,8.7638,8.7915,8.70209,8.70209,37525.139390327,0
+EHI.US,D,20211221,000000,8.72943,8.8372,8.72034,8.81904,60735.76199845,0
+EHI.US,D,20211222,000000,8.84365,8.9178,8.84365,8.87989,60986.762703108,0
+EHI.US,D,20211223,000000,8.95245,9.01611,8.95245,8.9899,38412.72060552,0
+EHI.US,D,20211227,000000,8.98052,8.9899,8.93465,8.95245,41459.975968869,0
+EHI.US,D,20211228,000000,8.98052,8.9899,8.91592,8.93465,69682.067965301,0
+EHI.US,D,20211229,000000,8.94309,9.01611,8.92716,9.00674,54622.025685859,0
+EHI.US,D,20211230,000000,9.00674,9.07978,8.98052,9.07978,66070.862082551,0
+EHI.US,D,20211231,000000,9.14344,9.21646,9.01143,9.17901,121350.83004104,0
+EHI.US,D,20220103,000000,9.19775,9.24269,9.15748,9.19775,71953.891364476,0
+EHI.US,D,20220104,000000,9.2071,9.21646,8.91592,8.91592,51208.41610252,0
+EHI.US,D,20220105,000000,8.8972,8.95245,8.84365,8.84365,94845.155629227,0
+EHI.US,D,20220106,000000,8.87156,8.88822,8.79787,8.87989,87725.280321796,0
+EHI.US,D,20220107,000000,8.90657,8.93934,8.83439,8.91592,31113.406496463,0
+EHI.US,D,20220110,000000,8.91592,8.9253,8.8163,8.9253,36480.549223709,0
+EHI.US,D,20220111,000000,8.9899,8.9899,8.86218,8.87989,49322.172509221,0
+EHI.US,D,20220112,000000,8.87156,8.9253,8.85291,8.87989,78205.411042602,0
+EHI.US,D,20220113,000000,8.87989,8.90374,8.85291,8.8972,54305.871606802,0
+EHI.US,D,20220114,000000,8.86218,8.95245,8.80704,8.8972,53417.222303505,0
+EHI.US,D,20220118,000000,8.8972,8.8972,8.79787,8.83439,39377.204164267,0
+EHI.US,D,20220119,000000,8.84365,8.93465,8.83439,8.88915,69338.143595514,0
+EHI.US,D,20220120,000000,8.9253,8.93465,8.82512,8.82512,32339.571640916,0
+EHI.US,D,20220121,000000,8.82324,8.83157,8.63983,8.6581,83223.288959539,0
+EHI.US,D,20220124,000000,8.62166,8.6581,8.26496,8.39295,88485.759052504,0
+EHI.US,D,20220125,000000,8.33818,8.4612,8.31983,8.42038,20865.101129708,0
+EHI.US,D,20220126,000000,8.42038,8.59414,8.42038,8.42038,62494.903107261,0
+EHI.US,D,20220127,000000,8.46605,8.60322,8.45567,8.56662,29907.535026001,0
+EHI.US,D,20220128,000000,8.56662,8.56662,8.42955,8.52101,17317.980533253,0
+EHI.US,D,20220131,000000,8.49359,8.52101,8.42955,8.45698,77879.6441706,0
+EHI.US,D,20220201,000000,8.51185,8.57589,8.43965,8.52101,71805.427117892,0
+EHI.US,D,20220202,000000,8.57589,8.59414,8.51185,8.53928,70139.209674208,0
+EHI.US,D,20220203,000000,8.49359,8.51185,8.40221,8.41128,58349.653172048,0
+EHI.US,D,20220204,000000,8.43872,8.43872,8.31074,8.34725,100727.11682305,0
+EHI.US,D,20220207,000000,8.34725,8.34725,8.26496,8.30155,77755.745950428,0
+EHI.US,D,20220208,000000,8.26496,8.31074,8.26496,8.29249,66519.459086617,0
+EHI.US,D,20220209,000000,8.31074,8.3656,8.31074,8.3656,64769.930770751,0
+EHI.US,D,20220210,000000,8.32901,8.33789,8.23761,8.2833,83396.319232536,0
+EHI.US,D,20220211,000000,8.29249,8.29249,8.17348,8.20101,79923.964803426,0
+EHI.US,D,20220214,000000,8.20101,8.23761,8.0821,8.0821,40055.440110894,0
+EHI.US,D,20220215,000000,8.10045,8.21926,8.0821,8.17348,49016.699311214,0
+EHI.US,D,20220216,000000,8.17348,8.20101,8.11348,8.20101,26144.660632352,0
+EHI.US,D,20220217,000000,8.18903,8.18903,8.11524,8.11524,42905.099174833,0
+EHI.US,D,20220218,000000,8.10608,8.14286,8.07853,8.09689,47575.84845767,0
+EHI.US,D,20220222,000000,8.07853,8.11076,7.98642,7.99559,43637.807614811,0
+EHI.US,D,20220223,000000,8.02321,8.02321,7.95871,7.99559,64242.295246918,0
+EHI.US,D,20220224,000000,7.91264,7.98642,7.80218,7.96788,82516.214634077,0
+EHI.US,D,20220225,000000,7.99559,8.06918,7.94952,8.04166,36502.979073913,0
+EHI.US,D,20220228,000000,8.01395,8.14295,8.00655,8.06918,49620.169090495,0
+EHI.US,D,20220301,000000,8.10608,8.12489,7.95149,8.02321,67976.331261736,0
+EHI.US,D,20220302,000000,8.02321,8.08773,8.02321,8.07853,22263.228459054,0
+EHI.US,D,20220303,000000,8.07853,8.10608,8.03343,8.03343,33818.873666236,0
+EHI.US,D,20220304,000000,8.05083,8.05083,7.91264,7.9311,58023.886300045,0
+EHI.US,D,20220307,000000,7.8574,7.87585,7.78372,7.78372,54350.731307209,0
+EHI.US,D,20220308,000000,7.81134,7.81134,7.69159,7.69159,69956.566608267,0
+EHI.US,D,20220309,000000,7.71922,7.72839,7.69159,7.69159,26192.724597073,0
+EHI.US,D,20220310,000000,7.69159,7.70003,7.63635,7.64553,22778.046925629,0
+EHI.US,D,20220311,000000,7.66397,7.68195,7.55341,7.55341,38210.851953689,0
+EHI.US,D,20220314,000000,7.5903,7.59487,7.37841,7.45209,22413.82888185,0
+EHI.US,D,20220315,000000,7.47981,7.55341,7.39686,7.48897,62361.392094146,0
+EHI.US,D,20220316,000000,7.53506,7.71922,7.53506,7.64553,33078.688609525,0
+EHI.US,D,20220317,000000,7.6547,7.71922,7.6547,7.71922,51589.723555977,0
+EHI.US,D,20220318,000000,7.70077,7.77455,7.70077,7.72849,28542.518427907,0
+EHI.US,D,20220321,000000,7.74684,7.78372,7.6547,7.71003,50505.614129478,0
+EHI.US,D,20220322,000000,7.7561,7.7561,7.66397,7.72849,69651.093410257,0
+EHI.US,D,20220323,000000,7.70704,7.73495,7.62353,7.69777,32742.240856473,0
+EHI.US,D,20220324,000000,7.7442,7.76284,7.66069,7.76284,29476.027431612,0
+EHI.US,D,20220325,000000,7.78139,7.78139,7.65133,7.67924,32854.390107489,0
+EHI.US,D,20220328,000000,7.66998,7.72569,7.59561,7.60499,58834.565171684,0
+EHI.US,D,20220329,000000,7.6885,7.73495,7.64365,7.73495,51788.387943494,0
+EHI.US,D,20220330,000000,7.76284,7.79066,7.7164,7.75347,52377.972577414,0
+EHI.US,D,20220331,000000,7.77211,7.865,7.77211,7.865,44866.108935475,0
+EHI.US,D,20220401,000000,7.8928,7.9472,7.86957,7.9207,61966.199495323,0
+EHI.US,D,20220404,000000,7.9207,7.93923,7.88353,7.91133,43268.249130509,0
+EHI.US,D,20220405,000000,7.8928,7.93923,7.77211,7.77211,44684.533957638,0
+EHI.US,D,20220406,000000,7.7442,7.7442,7.66069,7.66998,27449.864296569,0
+EHI.US,D,20220407,000000,7.6885,7.70704,7.6328,7.65133,36224.208078528,0
+EHI.US,D,20220408,000000,7.65133,7.66069,7.56783,7.58634,82354.933330235,0
+EHI.US,D,20220411,000000,7.58634,7.58634,7.52578,7.53992,52657.811660901,0
+EHI.US,D,20220412,000000,7.5492,7.61576,7.5492,7.56783,18076.32308775,0
+EHI.US,D,20220413,000000,7.53992,7.59561,7.53992,7.58634,43704.029077317,0
+EHI.US,D,20220414,000000,7.57708,7.58634,7.5492,7.55856,35449.844202457,0
+EHI.US,D,20220418,000000,7.57708,7.58634,7.52231,7.53064,29184.439378968,0
+EHI.US,D,20220419,000000,7.52137,7.56575,7.52137,7.5492,36821.269329181,0
+EHI.US,D,20220420,000000,7.5492,7.58634,7.5492,7.5769,16609.838119688,0
+EHI.US,D,20220421,000000,7.56491,7.59356,7.53683,7.5462,30317.680858293,0
+EHI.US,D,20220422,000000,7.5462,7.5462,7.4712,7.50874,22250.411401797,0
+EHI.US,D,20220425,000000,7.44322,7.48065,7.3009,7.47129,68557.371190815,0
+EHI.US,D,20220426,000000,7.44322,7.48065,7.42111,7.45258,42725.660373206,0
+EHI.US,D,20220427,000000,7.45258,7.45258,7.40576,7.40911,12383.413488499,0
+EHI.US,D,20220428,000000,7.49938,7.49938,7.34022,7.37766,75283.121987529,0
+EHI.US,D,20220429,000000,7.34022,7.34958,7.2934,7.3215,43448.75602024,0
+EHI.US,D,20220502,000000,7.35895,7.38553,7.22786,7.25595,50280.247539339,0
+EHI.US,D,20220503,000000,7.2934,7.34022,7.23723,7.23723,31993.511094921,0
+EHI.US,D,20220504,000000,7.25595,7.33544,7.20915,7.33086,32703.789684696,0
+EHI.US,D,20220505,000000,7.15297,7.37766,7.0687,7.15297,107130.30501208,0
+EHI.US,D,20220506,000000,7.12488,7.1436,7.08744,7.12488,41634.074329973,0
+EHI.US,D,20220509,000000,7.08744,7.0968,7.02189,7.03125,64265.793185227,0
+EHI.US,D,20220510,000000,7.0687,7.11083,7.03791,7.0968,30260.004100627,0
+EHI.US,D,20220511,000000,7.04997,7.12478,7.03125,7.03125,21510.226345082,0
+EHI.US,D,20220512,000000,7.05935,7.05935,6.96572,6.9938,40807.374136761,0
+EHI.US,D,20220513,000000,7.02189,7.07807,6.97508,6.98445,21989.797904192,0
+EHI.US,D,20220516,000000,6.9938,7.02189,6.9658,6.96879,33440.770477095,0
+EHI.US,D,20220517,000000,7.0968,7.0968,6.96572,6.98162,20034.128584077,0
+EHI.US,D,20220518,000000,6.92826,6.96572,6.90955,6.95635,37939.557575036,0
+EHI.US,D,20220519,000000,6.94699,6.9938,6.92826,6.94231,44778.525710872,0
+EHI.US,D,20220520,000000,6.9442,6.99144,6.88761,6.93476,58262.730821395,0
+EHI.US,D,20220523,000000,6.90642,7.01978,6.90642,6.97255,57245.572729628,0
+EHI.US,D,20220524,000000,6.97255,7.01978,6.93399,6.99144,67627.782638197,0
+EHI.US,D,20220525,000000,6.982,7.03868,6.982,7.01978,44867.150374575,0
+EHI.US,D,20220526,000000,7.06701,7.15961,7.06701,7.1237,52346.067207479,0
+EHI.US,D,20220527,000000,7.18985,7.30322,7.18985,7.23708,129410.87538801,0
+EHI.US,D,20220531,000000,7.21819,7.22763,7.1426,7.15206,46368.01423943,0
+EHI.US,D,20220601,000000,7.21819,7.24654,7.1426,7.19928,74177.391661975,0
+EHI.US,D,20220602,000000,7.19928,7.28432,7.18985,7.28432,40458.759685497,0
+EHI.US,D,20220603,000000,7.22763,7.26542,7.20931,7.26542,29852.161103198,0
+EHI.US,D,20220606,000000,7.25598,7.32212,7.19948,7.32212,60629.39626696,0
+EHI.US,D,20220607,000000,7.36935,7.37964,7.22763,7.35045,49316.820112125,0
+EHI.US,D,20220608,000000,7.35992,7.35992,7.32212,7.32212,39578.139984819,0
+EHI.US,D,20220609,000000,7.33156,7.341,7.26542,7.28432,31109.584425798,0
+EHI.US,D,20220610,000000,7.21819,7.21819,7.01033,7.13315,94966.155533336,0
+EHI.US,D,20220613,000000,7.01978,7.02073,6.85917,6.89697,111042.75725637,0
+EHI.US,D,20220614,000000,6.89697,6.93476,6.86862,6.90642,43164.125015938,0
+EHI.US,D,20220615,000000,7.01978,7.01978,6.90642,6.95365,38872.162412283,0
+EHI.US,D,20220616,000000,6.91585,7.13315,6.75525,6.75525,32307.735268544,0
+EHI.US,D,20220617,000000,6.75525,6.80248,6.68382,6.7647,38863.694915162,0
+EHI.US,D,20220621,000000,6.77414,6.84972,6.7647,6.78359,15190.689836658,0
+EHI.US,D,20220622,000000,6.76166,6.79981,6.75212,6.76166,25352.09236232,0
+EHI.US,D,20220623,000000,6.78073,6.84748,6.72875,6.81887,33288.645720346,0
+EHI.US,D,20220624,000000,6.8284,6.87609,6.81887,6.84748,23506.626130303,0
+EHI.US,D,20220627,000000,6.87609,6.89517,6.79027,6.88563,67846.049475205,0
+EHI.US,D,20220628,000000,6.86656,6.86656,6.60907,6.71396,146218.59639542,0
+EHI.US,D,20220629,000000,6.6949,6.70882,6.65675,6.68536,53335.022665619,0
+EHI.US,D,20220630,000000,6.64721,6.72349,6.62813,6.72349,49232.005980462,0
+EHI.US,D,20220701,000000,6.72349,6.81887,6.69013,6.80933,44679.15690125,0
+EHI.US,D,20220705,000000,6.79981,6.92378,6.72349,6.92378,45997.197272639,0
+EHI.US,D,20220706,000000,6.92378,6.92378,6.85787,6.90471,15937.06889796,0
+EHI.US,D,20220707,000000,6.90471,6.94285,6.89439,6.93331,25068.981065362,0
+EHI.US,D,20220708,000000,6.92378,7.04643,6.83794,6.95716,49639.895960152,0
+EHI.US,D,20220711,000000,6.92378,7.00007,6.88792,6.96193,74712.022706591,0
+EHI.US,D,20220712,000000,6.96193,6.97147,6.88563,6.8904,26503.411636611,0
+EHI.US,D,20220713,000000,6.86656,6.97147,6.83319,6.97147,30308.637179785,0
+EHI.US,D,20220714,000000,6.90471,6.97147,6.8885,6.93331,31451.567971204,0
+EHI.US,D,20220715,000000,6.98101,6.98101,6.91425,6.92378,49385.09579289,0
+EHI.US,D,20220718,000000,6.93331,6.99053,6.89517,6.90471,26553.742533847,0
+EHI.US,D,20220719,000000,6.98101,6.98569,6.93331,6.93331,36186.866552899,0
+EHI.US,D,20220720,000000,7.00961,7.08591,7.00961,7.03346,52972.220781371,0
+EHI.US,D,20220721,000000,7.06425,7.16049,7.03056,7.10275,37882.157189437,0
+EHI.US,D,20220722,000000,7.07387,7.21824,6.97763,7.03538,48256.916221132,0
+EHI.US,D,20220725,000000,7.09312,7.17012,7.05906,7.10275,66449.37049113,0
+EHI.US,D,20220726,000000,7.09312,7.11141,7.03538,7.06425,18830.421425277,0
+EHI.US,D,20220727,000000,7.05463,7.1604,7.05463,7.11238,49492.32818795,0
+EHI.US,D,20220728,000000,7.0835,7.20861,7.0835,7.14125,65072.649838451,0
+EHI.US,D,20220729,000000,7.15088,7.26635,7.15088,7.25673,23134.102137273,0
+EHI.US,D,20220801,000000,7.20861,7.38666,7.20861,7.31448,106273.48307667,0
+EHI.US,D,20220802,000000,7.32411,7.42035,7.32411,7.34336,50433.693404046,0
+EHI.US,D,20220803,000000,7.37223,7.41073,7.33373,7.37223,118235.88675539,0
+EHI.US,D,20220804,000000,7.35297,7.48773,7.35297,7.3626,31155.448128728,0
+EHI.US,D,20220805,000000,7.39149,7.46847,7.33373,7.3626,54902.580594363,0
+EHI.US,D,20220808,000000,7.41073,7.44922,7.32411,7.35297,82706.10357174,0
+EHI.US,D,20220809,000000,7.35297,7.35297,7.27598,7.28561,90532.111085682,0
+EHI.US,D,20220810,000000,7.39149,7.44922,7.37011,7.39149,48132.232086549,0
+EHI.US,D,20220811,000000,7.42998,7.53585,7.38185,7.4011,82970.018323272,0
+EHI.US,D,20220812,000000,7.44922,7.52622,7.41073,7.52622,50276.799201364,0
+EHI.US,D,20220815,000000,7.48773,7.52622,7.46847,7.49735,62049.059574833,0
+EHI.US,D,20220816,000000,7.50697,7.5166,7.45885,7.48773,78269.426449523,0
+EHI.US,D,20220817,000000,7.44922,7.44922,7.39149,7.4011,46004.289523013,0
+EHI.US,D,20220818,000000,7.41073,7.4396,7.3626,7.39149,53479.103391217,0
+EHI.US,D,20220819,000000,7.39149,7.39149,7.25673,7.27598,56524.513378386,0
+EHI.US,D,20220822,000000,7.25673,7.25673,7.19697,7.24711,59869.165288555,0
+EHI.US,D,20220823,000000,7.29276,7.39957,7.29276,7.33159,38464.693444907,0
+EHI.US,D,20220824,000000,7.34131,7.37044,7.26362,7.28305,22886.039492387,0
+EHI.US,D,20220825,000000,7.33159,7.34131,7.28305,7.30246,29063.746067028,0
+EHI.US,D,20220826,000000,7.30246,7.34131,7.13738,7.14709,29264.55499886,0
+EHI.US,D,20220829,000000,7.1568,7.1568,7.08883,7.10826,31726.781439927,0
+EHI.US,D,20220830,000000,7.03056,7.09854,6.99172,7.00143,67460.473411932,0
+EHI.US,D,20220831,000000,6.99172,7.04998,6.98201,7.01115,22378.353321142,0
+EHI.US,D,20220901,000000,7.03056,7.04998,6.9723,7.01115,78537.917923252,0
+EHI.US,D,20220902,000000,7.01115,7.0963,7.00609,7.03056,20404.247052832,0
+EHI.US,D,20220906,000000,7.05969,7.05969,6.98201,7.00143,18849.265067884,0
+EHI.US,D,20220907,000000,6.99172,7.07912,6.97307,7.04027,32366.280653604,0
+EHI.US,D,20220908,000000,7.01115,7.08883,6.96259,7.00143,63421.63940864,0
+EHI.US,D,20220909,000000,7.04998,7.07912,7.00629,7.01115,31971.8713157,0
+EHI.US,D,20220912,000000,7.05969,7.09854,7.03056,7.04027,48598.85087132,0
+EHI.US,D,20220913,000000,7.00143,7.02085,6.95287,6.96259,46339.492940871,0
+EHI.US,D,20220914,000000,6.99172,7.00629,6.96016,6.9723,24635.651672803,0
+EHI.US,D,20220915,000000,6.90433,6.93831,6.84607,6.84607,26243.152916846,0
+EHI.US,D,20220916,000000,6.84607,6.87519,6.82664,6.85576,137028.92571339,0
+EHI.US,D,20220919,000000,6.82664,6.91404,6.82664,6.89461,36122.952362939,0
+EHI.US,D,20220920,000000,6.89461,6.89461,6.79751,6.80722,15727.973414653,0
+EHI.US,D,20220921,000000,6.82664,6.8849,6.80722,6.82664,34844.983724977,0
+EHI.US,D,20220922,000000,6.87272,6.87272,6.74526,6.74526,55333.638354088,0
+EHI.US,D,20220923,000000,6.69624,6.69624,6.5884,6.5884,35378.849399998,0
+EHI.US,D,20220926,000000,6.56879,6.62447,6.45438,6.47075,59855.187088164,0
+EHI.US,D,20220927,000000,6.50016,6.5884,6.40516,6.45114,42710.428985052,0
+EHI.US,D,20220928,000000,6.45114,6.5884,6.43153,6.5884,38804.945090898,0
+EHI.US,D,20220929,000000,6.51977,6.52957,6.41193,6.46095,25556.491107834,0
+EHI.US,D,20220930,000000,6.45114,6.49035,6.31388,6.43153,116567.83150777,0
+EHI.US,D,20221003,000000,6.47075,6.63742,6.39231,6.53937,79467.264475674,0
+EHI.US,D,20221004,000000,6.5884,6.8433,6.5884,6.73546,57005.377216066,0
+EHI.US,D,20221005,000000,6.66683,6.75507,6.62761,6.69624,44275.070482475,0
+EHI.US,D,20221006,000000,6.72565,6.79428,6.67673,6.72565,33855.006898596,0
+EHI.US,D,20221007,000000,6.67663,6.72369,6.5884,6.60801,37014.889140458,0
+EHI.US,D,20221010,000000,6.63742,6.66683,6.56879,6.5982,52011.580103041,0
+EHI.US,D,20221011,000000,6.60801,6.64722,6.46095,6.46095,65359.991626358,0
+EHI.US,D,20221012,000000,6.46095,6.53937,6.43153,6.45114,29387.516834248,0
+EHI.US,D,20221013,000000,6.43153,6.49487,6.34329,6.37271,39370.011185796,0
+EHI.US,D,20221014,000000,6.41193,6.42173,6.20604,6.21584,41950.547684152,0
+EHI.US,D,20221017,000000,6.31388,6.47075,6.30408,6.3629,58464.961298734,0
+EHI.US,D,20221018,000000,6.44133,6.45114,6.31388,6.31388,59128.964958983,0
+EHI.US,D,20221019,000000,6.32369,6.38908,6.29427,6.29427,51159.901061094,0
+EHI.US,D,20221020,000000,6.29427,6.37271,6.27466,6.32369,43239.79595843,0
+EHI.US,D,20221021,000000,6.38016,6.4495,6.31923,6.39997,37146.186476132,0
+EHI.US,D,20221024,000000,6.39997,6.47913,6.37798,6.4495,15438.464230658,0
+EHI.US,D,20221025,000000,6.56373,6.68727,6.45941,6.63774,55573.424331307,0
+EHI.US,D,20221026,000000,6.65755,6.76653,6.65755,6.65755,24976.094078026,0
+EHI.US,D,20221027,000000,6.69718,6.76653,6.69718,6.7269,40028.975220347,0
+EHI.US,D,20221028,000000,6.7269,6.93495,6.7269,6.88542,33026.907461728,0
+EHI.US,D,20221031,000000,6.89532,6.90523,6.84579,6.84579,46958.367632473,0
+EHI.US,D,20221101,000000,6.97458,7.02412,6.88046,6.93495,94995.762284401,0
+EHI.US,D,20221102,000000,6.95477,7.02679,6.77148,6.84579,54711.413971517,0
+EHI.US,D,20221103,000000,6.84579,6.8658,6.75662,6.78635,53851.422371352,0
+EHI.US,D,20221104,000000,6.84579,6.88829,6.76653,6.81607,29670.719585498,0
+EHI.US,D,20221107,000000,6.85569,6.91514,6.75662,6.8656,43625.395491928,0
+EHI.US,D,20221108,000000,6.8656,6.91316,6.80616,6.82597,33011.766764542,0
+EHI.US,D,20221109,000000,6.85569,6.85569,6.67737,6.73681,29528.39703195,0
+EHI.US,D,20221110,000000,6.90523,6.98449,6.85569,6.88542,86281.786363952,0
+EHI.US,D,20221111,000000,7.0043,7.0043,6.87551,6.90523,31442.18115626,0
+EHI.US,D,20221114,000000,6.85569,6.93495,6.83588,6.88542,46736.304073745,0
+EHI.US,D,20221115,000000,7.01421,7.08356,6.95477,7.08356,26520.445190998,0
+EHI.US,D,20221116,000000,7.07365,7.19254,7.03402,7.13309,41237.20285579,0
+EHI.US,D,20221117,000000,7.11328,7.12319,6.98449,7.10337,29455.721685457,0
+EHI.US,D,20221118,000000,7.13309,7.16281,7.09842,7.143,23947.53604919,0
+EHI.US,D,20221121,000000,7.14,7.18,7.06,7.12,29372,0
+EHI.US,D,20221122,000000,7.13,7.21,7.1,7.19,31536,0
+EHI.US,D,20221123,000000,7.22,7.24,7.06,7.18,51254,0
+EHI.US,D,20221125,000000,7.21,7.27,7.14,7.22,33979,0
+EHI.US,D,20221128,000000,7.22,7.27,7.2,7.2,37465,0
+EHI.US,D,20221129,000000,7.23,7.32,7.23,7.28,29677,0
+EHI.US,D,20221130,000000,7.29,7.41,7.25,7.41,58292,0
+EHI.US,D,20221201,000000,7.46,7.5,7.41,7.45,50874,0
+EHI.US,D,20221202,000000,7.42,7.47,7.35,7.47,29530,0
+EHI.US,D,20221205,000000,7.38,7.46,7.17,7.25,64745,0
+EHI.US,D,20221206,000000,7.36,7.49,7.35,7.38,55185,0
+EHI.US,D,20221207,000000,7.42,7.4893,7.4051,7.41,35916,0
+EHI.US,D,20221208,000000,7.46,7.49,7.38,7.44,40207,0
+EHI.US,D,20221209,000000,7.41,7.4799,7.32,7.33,28196,0
+EHI.US,D,20221212,000000,7.36,7.41,7.32,7.33,31434,0
+EHI.US,D,20221213,000000,7.45,7.45,7.33,7.35,35908,0
+EHI.US,D,20221214,000000,7.35,7.44,7.26,7.29,82348,0
+EHI.US,D,20221215,000000,7.3,7.3,7.17,7.24,110546,0
+EHI.US,D,20221216,000000,7.17,7.19,7.07,7.1,51787,0
+EHI.US,D,20221219,000000,7.07,7.1006,6.96,7.01,77298,0
+EHI.US,D,20221220,000000,6.99,7.1,6.975,7.1,87802,0
+EHI.US,D,20221221,000000,7.08,7.12,6.96,6.97,41470,0
+EHI.US,D,20221222,000000,6.97,7.0325,6.87,6.96,47169,0
+EHI.US,D,20221223,000000,6.98,7.0247,6.938,6.96,37598,0
+EHI.US,D,20221227,000000,6.98,7.03,6.8801,6.92,130503,0
+EHI.US,D,20221228,000000,6.93,6.93,6.71,6.71,86693,0
+EHI.US,D,20221229,000000,6.72,6.8497,6.72,6.79,134728,0
+EHI.US,D,20221230,000000,6.8,6.86,6.78,6.8,115213,0
+EHI.US,D,20230103,000000,6.84,6.98,6.72,6.87,85247,0
+EHI.US,D,20230104,000000,6.94,7.04,6.91,6.96,54129,0
+EHI.US,D,20230105,000000,6.93,6.9949,6.89,6.94,61719,0
+EHI.US,D,20230106,000000,7,7.0778,6.9216,7.01,34698,0
+EHI.US,D,20230109,000000,7.07,7.11,7.04,7.07,41137,0
+EHI.US,D,20230110,000000,7.09,7.16,7.06,7.11,69785,0
+EHI.US,D,20230111,000000,7.14,7.18,7.13,7.17,57979,0
+EHI.US,D,20230112,000000,7.21,7.27,7.16,7.245,49542,0
+EHI.US,D,20230113,000000,7.25,7.35,7.22,7.3,60791,0
+EHI.US,D,20230117,000000,7.32,7.4,7.32,7.4,59691,0
+EHI.US,D,20230118,000000,7.46,7.5,7.43,7.45,40140,0
+EHI.US,D,20230119,000000,7.45,7.47,7.3,7.44,50976,0
+EHI.US,D,20230120,000000,7.5,7.52,7.41,7.41,147510,0
+EHI.US,D,20230123,000000,7.41,7.42,7.3438,7.38,53945,0
+EHI.US,D,20230124,000000,7.33,7.52,7.33,7.47,52861,0
+EHI.US,D,20230125,000000,7.47,7.48,7.4137,7.47,48242,0
+EHI.US,D,20230126,000000,7.54,7.55,7.4896,7.5,87289,0
+EHI.US,D,20230127,000000,7.52,7.59,7.5028,7.55,42382,0
+EHI.US,D,20230130,000000,7.57,7.59,7.49,7.55,53152,0
+EHI.US,D,20230131,000000,7.6,7.63,7.55,7.63,61602,0
+EHI.US,D,20230201,000000,7.72,7.74,7.61,7.67,103546,0
+EHI.US,D,20230202,000000,7.77,7.81,7.7,7.72,106743,0
+EHI.US,D,20230203,000000,7.75,7.9,7.67,7.72,144161,0
+EHI.US,D,20230206,000000,7.72,7.76,7.61,7.7,92482,0
+EHI.US,D,20230207,000000,7.71,7.84,7.67,7.7,76676,0
+EHI.US,D,20230208,000000,7.73,7.7757,7.62,7.65,36354,0
+EHI.US,D,20230209,000000,7.73,7.8,7.6,7.65,50401,0
+EHI.US,D,20230210,000000,7.67,7.69,7.575,7.6,57349,0
+EHI.US,D,20230213,000000,7.6,7.605,7.52,7.54,34899,0
+EHI.US,D,20230214,000000,7.5,7.62,7.49,7.52,48256,0
+EHI.US,D,20230215,000000,7.5,7.58,7.48,7.575,29711,0
+EHI.US,D,20230216,000000,7.55,7.57,7.47,7.49,42372,0
+EHI.US,D,20230217,000000,7.47,7.5,7.3729,7.4,40662,0
+EHI.US,D,20230221,000000,7.39,7.44,7.29,7.32,56585,0
+EHI.US,D,20230222,000000,7.37,7.37,7.2652,7.31,50839,0
+EHI.US,D,20230223,000000,7.32,7.42,7.32,7.38,57680,0
+EHI.US,D,20230224,000000,7.37,7.44,7.33,7.4,48810,0
+EHI.US,D,20230227,000000,7.48,7.5336,7.32,7.4,78914,0
+EHI.US,D,20230228,000000,7.4,7.46,7.36,7.42,36719,0
+EHI.US,D,20230301,000000,7.49,7.58,7.4,7.43,62996,0
+EHI.US,D,20230302,000000,7.4,7.48,7.31,7.44,76033,0
+EHI.US,D,20230303,000000,7.49,7.5416,7.39,7.42,47282,0
+EHI.US,D,20230306,000000,7.45,7.4599,7.31,7.37,44299,0
+EHI.US,D,20230307,000000,7.41,7.47,7.38,7.4,30144,0
+EHI.US,D,20230308,000000,7.43,7.5,7.3801,7.5,62356,0
+EHI.US,D,20230309,000000,7.51,7.6292,7.47,7.56,119356,0
+EHI.US,D,20230310,000000,7.6,7.63,7.5006,7.54,88111,0
+EHI.US,D,20230313,000000,7.56,7.77,7.46,7.54,93153,0
+EHI.US,D,20230314,000000,7.6,7.81,7.6,7.77,54838,0
+EHI.US,D,20230315,000000,7.7,7.8199,7.49,7.53,124564,0
+EHI.US,D,20230316,000000,7.53,7.63,7.48,7.5,48267,0
+EHI.US,D,20230317,000000,7.5,7.54,7.27,7.31,61626,0
+EHI.US,D,20230320,000000,7.35,7.3699,7.1172,7.16,36886,0
+EHI.US,D,20230321,000000,7.22,7.25,7.19,7.23,21789,0
+EHI.US,D,20230322,000000,7.3,7.37,7.27,7.31,57561,0
+EHI.US,D,20230323,000000,7.35,7.35,7.195,7.22,20523,0
+EHI.US,D,20230324,000000,7.23,7.26,7.11,7.23,24512,0
+EHI.US,D,20230327,000000,7.27,7.34,7.02,7.04,46451,0
+EHI.US,D,20230328,000000,7.07,7.135,6.94,6.97,64332,0
+EHI.US,D,20230329,000000,6.97,7.04,6.97,7,48611,0
+EHI.US,D,20230330,000000,7.01,7.07,6.93,6.99,68301,0
+EHI.US,D,20230331,000000,6.99,7.0474,6.96,6.96,150709,0
+EHI.US,D,20230403,000000,7,7.021,6.9818,6.99,80322,0
+EHI.US,D,20230404,000000,7.03,7.03,6.95,6.98,41633,0
+EHI.US,D,20230405,000000,6.98,6.9996,6.74,6.83,126662,0
+EHI.US,D,20230406,000000,6.78,6.8399,6.78,6.82,34812,0
+EHI.US,D,20230410,000000,6.82,6.83,6.775,6.81,40465,0
+EHI.US,D,20230411,000000,6.85,6.86,6.82,6.84,42200,0
+EHI.US,D,20230412,000000,6.9,6.9002,6.87,6.88,19751,0
+EHI.US,D,20230413,000000,6.93,6.93,6.89,6.91,41603,0
+EHI.US,D,20230414,000000,6.97,6.975,6.88,6.91,54673,0
+EHI.US,D,20230417,000000,6.92,7.02,6.88,7.02,105682,0
+EHI.US,D,20230418,000000,7.02,7.065,7.0012,7.05,68859,0
+EHI.US,D,20230419,000000,7.05,7.13,7.0101,7.09,68968,0
+EHI.US,D,20230420,000000,7.06,7.06,6.9618,7.04,40720,0
+EHI.US,D,20230421,000000,7.03,7.0399,6.96,6.97,46373,0
+EHI.US,D,20230424,000000,6.99,7,6.9301,6.95,42328,0
+EHI.US,D,20230425,000000,6.96,6.96,6.918,6.93,23130,0
+EHI.US,D,20230426,000000,6.93,6.9532,6.91,6.94,18146,0
+EHI.US,D,20230427,000000,7,7.01,6.93,7.01,33482,0
+EHI.US,D,20230428,000000,7.03,7.15,7.025,7.1,79447,0
+EHI.US,D,20230501,000000,7.11,7.32,7.11,7.25,84508,0
+EHI.US,D,20230502,000000,7.28,7.3199,7.17,7.27,38274,0
+EHI.US,D,20230503,000000,7.31,7.38,7.23,7.26,45334,0
+EHI.US,D,20230504,000000,7.28,7.33,7.28,7.28,25059,0
+EHI.US,D,20230505,000000,7.3,7.51,7.3,7.45,36579,0
+EHI.US,D,20230508,000000,7.44,7.4753,7.21,7.21,34409,0
+EHI.US,D,20230509,000000,7.37,7.39,7.24,7.28,45185,0
+EHI.US,D,20230510,000000,7.32,7.4449,7.31,7.32,33244,0
+EHI.US,D,20230511,000000,7.3,7.37,7.235,7.24,49362,0
+EHI.US,D,20230512,000000,7.25,7.3399,7.08,7.11,34078,0
+EHI.US,D,20230515,000000,7.14,7.1862,6.91,7.03,74318,0
+EHI.US,D,20230516,000000,7.03,7.15,6.89,6.9,46314,0
+EHI.US,D,20230517,000000,6.92,6.9607,6.78,6.7957,76561,0
+EHI.US,D,20230518,000000,6.78,6.86,6.78,6.8198,23430,0
+EHI.US,D,20230519,000000,6.84,6.88,6.8,6.82,22186,0
+EHI.US,D,20230522,000000,6.77,6.83,6.7601,6.79,25679,0
+EHI.US,D,20230523,000000,6.79,6.85,6.7501,6.81,29696,0
+EHI.US,D,20230524,000000,6.78,6.81,6.71,6.72,40014,0
+EHI.US,D,20230525,000000,6.78,6.78,6.67,6.69,23668,0
+EHI.US,D,20230526,000000,6.68,6.78,6.66,6.66,37005,0
+EHI.US,D,20230530,000000,6.7,6.74,6.6152,6.65,60421,0
+EHI.US,D,20230531,000000,6.61,6.65,6.59,6.65,38064,0
+EHI.US,D,20230601,000000,6.67,6.87,6.67,6.86,63162,0
+EHI.US,D,20230602,000000,6.87,6.94,6.87,6.88,34033,0
+EHI.US,D,20230605,000000,6.87,6.94,6.8419,6.92,31430,0
+EHI.US,D,20230606,000000,6.9,7.05,6.9,7.02,37196,0
+EHI.US,D,20230607,000000,7.01,7.145,6.94,6.96,69032,0
+EHI.US,D,20230608,000000,6.93,7.1099,6.93,6.99,71078,0
+EHI.US,D,20230609,000000,7.01,7.09,6.99,7.06,9813,0
+EHI.US,D,20230612,000000,7.12,7.3,7.092,7.23,30290,0
+EHI.US,D,20230613,000000,7.19,7.2093,7.15,7.2,29459,0
+EHI.US,D,20230614,000000,7.24,7.35,7.1975,7.32,19822,0
+EHI.US,D,20230615,000000,7.27,7.32,7.15,7.17,35179,0
+EHI.US,D,20230616,000000,7.18,7.38,7.11,7.23,44124,0
+EHI.US,D,20230620,000000,7.18,7.32,7.16,7.18,50781,0
+EHI.US,D,20230621,000000,7.19,7.33,7.145,7.2,26199,0
+EHI.US,D,20230622,000000,7.1,7.1099,6.93,6.96,36136,0
+EHI.US,D,20230623,000000,6.93,7.24,6.93,7.2,47568,0
+EHI.US,D,20230626,000000,7.2,7.34,6.97,6.97,79968,0
+EHI.US,D,20230627,000000,6.98,7.03,6.95,6.99,77366,0
+EHI.US,D,20230628,000000,6.99,7.16,6.9869,7.15,37278,0
+EHI.US,D,20230629,000000,7.14,7.29,7.03,7.29,54511,0
+EHI.US,D,20230630,000000,7.29,7.34,7.16,7.29,84082,0
+EHI.US,D,20230703,000000,7.29,7.3714,7.2,7.32,43873,0
+EHI.US,D,20230705,000000,7.32,7.44,7.2683,7.406,48781,0
+EHI.US,D,20230706,000000,7.4,7.42,7.31,7.42,43173,0
+EHI.US,D,20230707,000000,7.42,7.54,7.382,7.46,46215,0
+EHI.US,D,20230710,000000,7.51,7.54,7.26,7.4,63711,0
+EHI.US,D,20230711,000000,7.39,7.62,7.3064,7.5998,61421,0
+EHI.US,D,20230712,000000,7.61,7.7225,7.53,7.72,61165,0
+EHI.US,D,20230713,000000,7.75,7.75,7.56,7.6,43211,0
+EHI.US,D,20230714,000000,7.59,7.6149,7.34,7.4,65848,0
+EHI.US,D,20230717,000000,7.43,7.43,7.25,7.29,89081,0
+EHI.US,D,20230718,000000,7.25,7.2936,7.1851,7.24,77348,0
+EHI.US,D,20230719,000000,7.26,7.29,7.22,7.24,34684,0
+EHI.US,D,20230720,000000,7.27,7.3395,7.22,7.27,27361,0
+EHI.US,D,20230721,000000,7.23,7.25,7.15,7.24,72583,0
+EHI.US,D,20230724,000000,7.26,7.33,7,7.32,39506,0
+EHI.US,D,20230725,000000,7.29,7.33,7.22,7.25,33100,0
+EHI.US,D,20230726,000000,7.25,7.3026,7.2,7.23,36912,0
+EHI.US,D,20230727,000000,7.29,7.3,7.11,7.13,33603,0
+EHI.US,D,20230728,000000,7.23,7.29,7.2,7.24,44833,0
+EHI.US,D,20230731,000000,7.28,7.32,7.23,7.31,60304,0
+EHI.US,D,20230801,000000,7.31,7.31,7.22,7.26,60589,0
+EHI.US,D,20230802,000000,7.26,7.26,7.17,7.17,47528,0
+EHI.US,D,20230803,000000,7.13,7.16,7.09,7.11,39788,0
+EHI.US,D,20230804,000000,7.17,7.1837,7.06,7.09,36655,0
+EHI.US,D,20230807,000000,7.07,7.13,7.05,7.08,43212,0
+EHI.US,D,20230808,000000,7.09,7.17,7.08,7.17,39994,0
+EHI.US,D,20230809,000000,7.2,7.275,7.16,7.25,34858,0
+EHI.US,D,20230810,000000,7.28,7.29,7.245,7.25,25787,0
+EHI.US,D,20230811,000000,7.33,7.37,7.27,7.36,49832,0
+EHI.US,D,20230814,000000,7.36,7.36,7.16,7.19,24621,0
+EHI.US,D,20230815,000000,7.15,7.22,7.15,7.16,39730,0
+EHI.US,D,20230816,000000,7.15,7.19,7.1,7.1,60605,0
+EHI.US,D,20230817,000000,7.1,7.1517,7,7.02,31966,0
+EHI.US,D,20230818,000000,6.98,7.05,6.97,7.02,48248,0
+EHI.US,D,20230821,000000,6.97,7.12,6.97,7.09,44488,0
+EHI.US,D,20230822,000000,7.08,7.2,7.08,7.15,23474,0
+EHI.US,D,20230823,000000,7.1,7.195,7.1,7.11,19137,0
+EHI.US,D,20230824,000000,7.17,7.245,7.1201,7.21,36026,0
+EHI.US,D,20230825,000000,7.23,7.23,7.11,7.13,24010,0
+EHI.US,D,20230828,000000,7.14,7.2048,7.13,7.13,14682,0
+EHI.US,D,20230829,000000,7.15,7.2,7.13,7.17,27558,0
+EHI.US,D,20230830,000000,7.15,7.35,7.15,7.34,30163,0
+EHI.US,D,20230831,000000,7.36,7.36,7.1551,7.22,21125,0
+EHI.US,D,20230901,000000,7.29,7.37,7.235,7.33,70750,0
+EHI.US,D,20230905,000000,7.35,7.37,7.28,7.3,69757,0
+EHI.US,D,20230906,000000,7.28,7.315,7.22,7.3,28308,0
+EHI.US,D,20230907,000000,7.25,7.3075,7.2,7.2,51438,0
+EHI.US,D,20230908,000000,7.2,7.38,7.2,7.29,21579,0
+EHI.US,D,20230911,000000,7.31,7.3699,7.25,7.35,38580,0
+EHI.US,D,20230912,000000,7.33,7.34,7.27,7.3,34955,0
+EHI.US,D,20230913,000000,7.28,7.3207,7.12,7.14,36733,0
+EHI.US,D,20230914,000000,7.16,7.1796,7.08,7.15,33354,0
+EHI.US,D,20230915,000000,7.11,7.13,7.05,7.1,37008,0
+EHI.US,D,20230918,000000,7.09,7.1316,7.05,7.0597,34595,0
+EHI.US,D,20230919,000000,7.06,7.08,7.02,7.05,20078,0
+EHI.US,D,20230920,000000,7.08,7.15,7.03,7.08,43228,0
+EHI.US,D,20230921,000000,6.96,7.05,6.84,6.84,53960,0
+EHI.US,D,20230922,000000,6.84,6.87,6.76,6.79,52956,0
+EHI.US,D,20230925,000000,6.79,6.85,6.7405,6.85,42895,0
+EHI.US,D,20230926,000000,6.87,6.87,6.65,6.68,83975,0
+EHI.US,D,20230927,000000,6.67,6.7,6.6,6.61,57135,0
+EHI.US,D,20230928,000000,6.61,6.69,6.56,6.65,83748,0
+EHI.US,D,20230929,000000,6.69,6.7499,6.5927,6.66,118650,0
+EHI.US,D,20231002,000000,6.7,6.7001,6.6108,6.67,56124,0
+EHI.US,D,20231003,000000,6.65,6.7,6.55,6.63,82616,0
+EHI.US,D,20231004,000000,6.63,6.65,6.48,6.48,80204,0
+EHI.US,D,20231005,000000,6.42,6.535,6.42,6.42,97761,0
+EHI.US,D,20231006,000000,6.28,6.45,6.28,6.41,88551,0
+EHI.US,D,20231009,000000,6.37,6.4823,6.37,6.45,35859,0
+EHI.US,D,20231010,000000,6.42,6.51,6.4142,6.46,43199,0
+EHI.US,D,20231011,000000,6.46,6.52,6.42,6.45,90662,0
+EHI.US,D,20231012,000000,6.46,6.47,6.32,6.36,72331,0
+EHI.US,D,20231013,000000,6.36,6.41,6.32,6.34,52957,0
+EHI.US,D,20231016,000000,6.25,6.3,6.19,6.23,243436,0
+EHI.US,D,20231017,000000,6.18,6.27,6.18,6.22,57777,0
+EHI.US,D,20231018,000000,6.21,6.23,6.16,6.19,41358,0
+EHI.US,D,20231019,000000,6.2,6.24,6.1601,6.2,30120,0
+EHI.US,D,20231020,000000,6.17,6.2,6.13,6.13,47516,0
+EHI.US,D,20231023,000000,6,6.1,6,6.05,54735,0
+EHI.US,D,20231024,000000,6.07,6.15,6.04,6.14,67014,0
+EHI.US,D,20231025,000000,6.1,6.129,6.07,6.09,46516,0
+EHI.US,D,20231026,000000,6.07,6.12,6.0601,6.08,17425,0
+EHI.US,D,20231027,000000,6.09,6.11,6.0715,6.08,22121,0
+EHI.US,D,20231030,000000,6.11,6.1499,6.08,6.12,72122,0
+EHI.US,D,20231031,000000,6.09,6.18,6.08,6.08,105821,0
+EHI.US,D,20231101,000000,6.05,6.18,6.05,6.16,251061,0
+EHI.US,D,20231102,000000,6.19,6.3581,6.19,6.35,111635,0
+EHI.US,D,20231103,000000,6.4,6.48,6.4,6.44,91149,0
+EHI.US,D,20231106,000000,6.44,6.49,6.4261,6.47,88976,0
+EHI.US,D,20231107,000000,6.44,6.5,6.4199,6.5,101614,0
+EHI.US,D,20231108,000000,6.5,6.5,6.48,6.49,54432,0
+EHI.US,D,20231109,000000,6.47,6.514,6.4,6.42,47405,0
+EHI.US,D,20231110,000000,6.43,6.47,6.415,6.44,45443,0
+EHI.US,D,20231113,000000,6.42,6.45,6.415,6.43,21910,0
+EHI.US,D,20231114,000000,6.49,6.58,6.49,6.54,58998,0
+EHI.US,D,20231115,000000,6.54,6.58,6.51,6.52,42234,0
+EHI.US,D,20231116,000000,6.54,6.61,6.5399,6.6,26921,0
+EHI.US,D,20231117,000000,6.63,6.66,6.61,6.64,20481,0
+EHI.US,D,20231120,000000,6.67,6.71,6.66,6.71,40584,0
+EHI.US,D,20231121,000000,6.64,6.79,6.62,6.75,95829,0
+EHI.US,D,20231122,000000,6.73,6.75,6.6901,6.71,29577,0
+EHI.US,D,20231124,000000,6.75,6.75,6.73,6.74,41725,0
+EHI.US,D,20231127,000000,6.75,6.93,6.73,6.87,179720,0
+EHI.US,D,20231128,000000,6.87,6.94,6.7646,6.85,109615,0
+EHI.US,D,20231129,000000,6.89,6.89,6.79,6.86,55917,0
+EHI.US,D,20231130,000000,6.88,6.91,6.85,6.87,38684,0
+EHI.US,D,20231201,000000,6.9,6.95,6.8755,6.94,97587,0
+EHI.US,D,20231204,000000,6.92,7.05,6.83,6.85,91487,0
+EHI.US,D,20231205,000000,6.83,6.96,6.83,6.92,46777,0
+EHI.US,D,20231206,000000,6.97,7.06,6.97,7.02,24838,0
+EHI.US,D,20231207,000000,7.06,7.13,6.9728,7.1,75814,0
+EHI.US,D,20231208,000000,7.1,7.11,7.0322,7.08,48795,0
+EHI.US,D,20231211,000000,7.1,7.1,6.91,6.95,55333,0
+EHI.US,D,20231212,000000,6.98,7.015,6.83,6.87,130750,0
+EHI.US,D,20231213,000000,6.89,7,6.85,7,80036,0
+EHI.US,D,20231214,000000,7.03,7.138,7.03,7.1,67923,0
+EHI.US,D,20231215,000000,7.16,7.18,7.1,7.14,38524,0
+EHI.US,D,20231218,000000,7.16,7.38,7.1562,7.37,79919,0
+EHI.US,D,20231219,000000,7.4,7.4205,7.26,7.28,45998,0
+EHI.US,D,20231220,000000,7.22,7.24,7.13,7.13,60768,0
+EHI.US,D,20231221,000000,7.17,7.22,7.09,7.1,64008,0
+EHI.US,D,20231222,000000,7.1,7.12,7.055,7.09,172206,0
+EHI.US,D,20231226,000000,7.1,7.13,7.08,7.13,86019,0
+EHI.US,D,20231227,000000,7.13,7.29,7.1263,7.22,77045,0
+EHI.US,D,20231228,000000,7.2,7.2499,7.1,7.17,44547,0
+EHI.US,D,20231229,000000,7.21,7.36,7.13,7.23,115616,0
+EHI.US,D,20240102,000000,7.25,7.2786,7.16,7.17,69890,0
+EHI.US,D,20240103,000000,7.19,7.24,7.18,7.21,18327,0
+EHI.US,D,20240104,000000,7.26,7.3,7.22,7.28,43215,0
+EHI.US,D,20240105,000000,7.3,7.34,7.2301,7.26,33485,0
+EHI.US,D,20240108,000000,7.28,7.31,7.19,7.23,45387,0
+EHI.US,D,20240109,000000,7.18,7.23,7.18,7.23,32005,0
+EHI.US,D,20240110,000000,7.23,7.3099,7.22,7.27,56658,0
+EHI.US,D,20240111,000000,7.27,7.315,7.25,7.25,31728,0
+EHI.US,D,20240112,000000,7.25,7.25,7.24,7.24,43348,0
+EHI.US,D,20240116,000000,7.24,7.32,7.2099,7.21,34045,0
+EHI.US,D,20240117,000000,7.21,7.24,7.16,7.21,53806,0
+EHI.US,D,20240118,000000,7.23,7.24,7.08,7.13,80960,0
+EHI.US,D,20240119,000000,7.15,7.1501,7.07,7.09,52162,0
+EHI.US,D,20240122,000000,7.12,7.15,7.09,7.14,73988,0
+EHI.US,D,20240123,000000,7.1,7.12,7.06,7.11,50782,0
+EHI.US,D,20240124,000000,7.14,7.18,7.12,7.16,38671,0
+EHI.US,D,20240125,000000,7.18,7.23,7.15,7.17,44214,0
+EHI.US,D,20240126,000000,7.16,7.18,7.13,7.13,28924,0
+EHI.US,D,20240129,000000,7.15,7.2,7.11,7.14,63106,0
+EHI.US,D,20240130,000000,7.18,7.2,7.177,7.2,39974,0
+EHI.US,D,20240131,000000,7.2,7.22,7.19,7.2,39341,0
+EHI.US,D,20240201,000000,7.26,7.28,7.235,7.28,81562,0
+EHI.US,D,20240202,000000,7.27,7.27,7.18,7.2,66666,0
+EHI.US,D,20240205,000000,7.2,7.21,7.14,7.21,32534,0
+EHI.US,D,20240206,000000,7.21,7.25,7.18,7.23,66842,0
+EHI.US,D,20240207,000000,7.25,7.28,7.25,7.26,49642,0
+EHI.US,D,20240208,000000,7.26,7.26,7.235,7.25,25148,0
+EHI.US,D,20240209,000000,7.26,7.26,7.18,7.19,33440,0
+EHI.US,D,20240212,000000,7.21,7.26,7.14,7.18,59545,0
+EHI.US,D,20240213,000000,7.15,7.16,7.07,7.08,31725,0
+EHI.US,D,20240214,000000,7.14,7.14,7.08,7.1,33142,0
+EHI.US,D,20240215,000000,7.09,7.12,7.08,7.1,55228,0
+EHI.US,D,20240216,000000,7.09,7.09,7.07,7.07,39558,0
+EHI.US,D,20240220,000000,7.09,7.1,7.075,7.099,39103,0
+EHI.US,D,20240221,000000,7,7.07,7,7.025,44318,0
+EHI.US,D,20240222,000000,7.04,7.0651,7.02,7.04,41542,0
+EHI.US,D,20240223,000000,7.04,7.07,7.04,7.05,69521,0
+EHI.US,D,20240226,000000,7.08,7.08,7,7.02,38004,0
+EHI.US,D,20240227,000000,7.06,7.06,7.02,7.04,17694,0
+EHI.US,D,20240228,000000,7.04,7.0596,7.0157,7.05,34483,0
+EHI.US,D,20240229,000000,7.04,7.09,7.04,7.08,29055,0
+EHI.US,D,20240301,000000,7.1,7.13,7.08,7.11,58727,0
+EHI.US,D,20240304,000000,7.11,7.15,7.1,7.145,50734,0
+EHI.US,D,20240305,000000,7.13,7.13,7.11,7.11,15457,0
+EHI.US,D,20240306,000000,7.11,7.15,7.11,7.13,24346,0
+EHI.US,D,20240307,000000,7.13,7.18,7.13,7.15,27576,0
+EHI.US,D,20240308,000000,7.15,7.17,7.14,7.15,35044,0
+EHI.US,D,20240311,000000,7.17,7.17,7.1101,7.15,20977,0
+EHI.US,D,20240312,000000,7.16,7.17,7.12,7.13,47449,0
+EHI.US,D,20240313,000000,7.14,7.16,7.12,7.15,31651,0
+EHI.US,D,20240314,000000,7.12,7.12,7.07,7.09,30359,0
+EHI.US,D,20240315,000000,7.11,7.1279,7.07,7.11,36374,0
+EHI.US,D,20240318,000000,7.11,7.1299,7.1,7.1,27304,0
+EHI.US,D,20240319,000000,7.12,7.15,7.12,7.15,25652,0
+EHI.US,D,20240320,000000,7.05,7.07,7.05,7.06,45661,0
+EHI.US,D,20240321,000000,7.06,7.08,7.03,7.05,57455,0
+EHI.US,D,20240322,000000,7.09,7.09,7.025,7.025,36535,0
+EHI.US,D,20240325,000000,7.02,7.0558,7.01,7.03,44895,0
+EHI.US,D,20240326,000000,7.03,7.0591,7.03,7.03,31956,0
+EHI.US,D,20240327,000000,7.07,7.09,7.0493,7.08,26374,0
+EHI.US,D,20240328,000000,7.09,7.1073,7,7,103395,0
+EHI.US,D,20240401,000000,7.12,7.13,7.075,7.09,123231,0
+EHI.US,D,20240402,000000,7.09,7.1,7.05,7.1,42811,0
+EHI.US,D,20240403,000000,7.07,7.13,7.055,7.105,47176,0
+EHI.US,D,20240404,000000,7.12,7.13,7.06,7.071,41161,0
+EHI.US,D,20240405,000000,7.08,7.105,7.05,7.07,39522,0
+EHI.US,D,20240408,000000,7.09,7.09,7.02,7.04,50834,0
+EHI.US,D,20240409,000000,7.07,7.08,7.01,7.03,51867,0
+EHI.US,D,20240410,000000,7.04,7.04,7.01,7.02,64086,0
+EHI.US,D,20240411,000000,7.05,7.05,6.92,6.94,51577,0
+EHI.US,D,20240412,000000,6.93,6.9428,6.85,6.8699,43553,0
+EHI.US,D,20240415,000000,6.87,6.9,6.74,6.75,67105,0
+EHI.US,D,20240416,000000,6.75,6.78,6.72,6.75,82357,0
+EHI.US,D,20240417,000000,6.76,6.78,6.73,6.74,52158,0
+EHI.US,D,20240418,000000,6.76,6.7747,6.74,6.76,50754,0
+EHI.US,D,20240419,000000,6.76,6.88,6.76,6.81,114121,0
+EHI.US,D,20240422,000000,6.79,6.8,6.76,6.79,43344,0
+EHI.US,D,20240423,000000,6.79,6.92,6.79,6.92,49371,0
+EHI.US,D,20240424,000000,6.89,6.91,6.82,6.825,49191,0
+EHI.US,D,20240425,000000,6.8,6.8,6.75,6.785,35057,0
+EHI.US,D,20240426,000000,6.78,6.84,6.78,6.825,32782,0
+EHI.US,D,20240429,000000,6.81,6.84,6.76,6.78,79650,0
+EHI.US,D,20240430,000000,6.75,6.82,6.75,6.79,42740,0
+EHI.US,D,20240501,000000,6.79,6.9,6.7805,6.89,61370,0
+EHI.US,D,20240502,000000,6.88,6.92,6.87,6.91,41607,0
+EHI.US,D,20240503,000000,6.91,6.95,6.91,6.9289,39765,0
+EHI.US,D,20240506,000000,6.93,6.99,6.92,6.98,45685,0
+EHI.US,D,20240507,000000,7.02,7.03,7.0009,7.03,48185,0
+EHI.US,D,20240508,000000,7.04,7.04,6.95,7.01,32039,0
+EHI.US,D,20240509,000000,6.99,7.04,6.99,7.025,15037,0
+EHI.US,D,20240510,000000,7.05,7.05,7,7.02,25525,0
+EHI.US,D,20240513,000000,7.07,7.07,7.0211,7.05,53283,0
+EHI.US,D,20240514,000000,7.05,7.05,7.01,7.03,28791,0
+EHI.US,D,20240515,000000,7.08,7.08,7.05,7.06,21113,0
+EHI.US,D,20240516,000000,7.06,7.09,7.055,7.06,30263,0
+EHI.US,D,20240517,000000,7.07,7.08,7.05,7.05,46595,0
+EHI.US,D,20240520,000000,7.08,7.1,7.07,7.08,30848,0
+EHI.US,D,20240521,000000,7.09,7.1,7.07,7.1,30796,0
+EHI.US,D,20240522,000000,7.01,7.08,7.01,7.05,33880,0
+EHI.US,D,20240523,000000,7.05,7.05,6.97,6.98,47987,0
+EHI.US,D,20240524,000000,7,7.01,6.96,6.98,36960,0
+EHI.US,D,20240528,000000,6.97,7,6.91,6.915,22544,0
+EHI.US,D,20240529,000000,6.94,6.94,6.86,6.865,34846,0
+EHI.US,D,20240530,000000,6.89,6.94,6.87,6.87,27043,0
+EHI.US,D,20240531,000000,6.91,6.96,6.88,6.96,46578,0
+EHI.US,D,20240603,000000,6.96,6.97,6.93,6.9408,36485,0
+EHI.US,D,20240604,000000,6.92,7.1,6.9138,7.08,136320,0
+EHI.US,D,20240605,000000,7.1,7.1,7.0552,7.08,35720,0
+EHI.US,D,20240606,000000,7.07,7.0987,7.05,7.08,27798,0
+EHI.US,D,20240607,000000,7.03,7.08,7,7.07,14167,0
+EHI.US,D,20240610,000000,7.05,7.09,7.03,7.0899,8939,0
+EHI.US,D,20240611,000000,7.04,7.09,7.04,7.08,29522,0
+EHI.US,D,20240612,000000,7.1,7.14,7.1,7.12,35815,0
+EHI.US,D,20240613,000000,7.15,7.17,7.12,7.136,54048,0
+EHI.US,D,20240614,000000,7.13,7.165,7.12,7.13,15480,0
+EHI.US,D,20240617,000000,7.12,7.19,7.12,7.1326,89921,0
+EHI.US,D,20240618,000000,7.14,7.16,7.13,7.15,35283,0
+EHI.US,D,20240620,000000,7.13,7.15,7.1066,7.13,33646,0
+EHI.US,D,20240621,000000,7.08,7.08,7.03,7.04,16789,0
+EHI.US,D,20240624,000000,7.04,7.11,7.04,7.09,32244,0
+EHI.US,D,20240625,000000,7.09,7.115,7.06,7.09,41374,0
+EHI.US,D,20240626,000000,7.13,7.13,7.04,7.06,7501,0
+EHI.US,D,20240627,000000,7.08,7.09,7.02,7.035,35213,0
+EHI.US,D,20240628,000000,7.06,7.09,7.03,7.05,52303,0
+EHI.US,D,20240701,000000,7.1,7.11,7.05,7.07,74293,0
+EHI.US,D,20240702,000000,7.06,7.1069,7.04,7.06,63594,0
+EHI.US,D,20240703,000000,7.06,7.09,7.06,7.085,45033,0
+EHI.US,D,20240705,000000,7.11,7.11,7.06,7.09,12194,0
+EHI.US,D,20240708,000000,7.09,7.09,7.02,7.03,121651,0
+EHI.US,D,20240709,000000,7.02,7.04,7,7.02,42254,0
+EHI.US,D,20240710,000000,7.02,7.1,7.02,7.045,37185,0
+EHI.US,D,20240711,000000,7.05,7.09,7.05,7.06,37390,0
+EHI.US,D,20240712,000000,7.06,7.13,7.06,7.115,40011,0
+EHI.US,D,20240715,000000,7.12,7.15,7.12,7.12,41145,0
+EHI.US,D,20240716,000000,7.14,7.23,7.13,7.14,48198,0
+EHI.US,D,20240717,000000,7.12,7.18,7.1,7.12,45636,0
+EHI.US,D,20240718,000000,7.12,7.18,7.04,7.065,41998,0
+EHI.US,D,20240719,000000,7.07,7.12,7.07,7.09,24486,0
+EHI.US,D,20240722,000000,7.09,7.17,7.0877,7.1325,49285,0
+EHI.US,D,20240723,000000,7.11,7.14,7.1,7.135,30897,0
+EHI.US,D,20240724,000000,7.03,7.07,7.03,7.04,26472,0
+EHI.US,D,20240725,000000,7.05,7.09,7.0358,7.08,31172,0
+EHI.US,D,20240726,000000,7.08,7.0985,7.04,7.05,39173,0
+EHI.US,D,20240729,000000,7.06,7.12,7.02,7.03,75209,0
+EHI.US,D,20240730,000000,7.04,7.08,7.02,7.03,50653,0
+EHI.US,D,20240731,000000,7.05,7.09,7.03,7.09,38831,0
+EHI.US,D,20240801,000000,7.15,7.17,7.11,7.16,84284,0
+EHI.US,D,20240802,000000,7.14,7.35,7.1,7.25,143915,0
+EHI.US,D,20240805,000000,7.13,7.13,7.032,7.06,43742,0
+EHI.US,D,20240806,000000,7.05,7.09,7.03,7.06,102181,0
+EHI.US,D,20240807,000000,7.08,7.2,7.07,7.15,44135,0
+EHI.US,D,20240808,000000,7.14,7.175,7.07,7.085,50945,0
+EHI.US,D,20240809,000000,7.09,7.11,7,7.02,90578,0
+EHI.US,D,20240812,000000,7.02,7.1,7.02,7.07,49649,0
+EHI.US,D,20240813,000000,7.1,7.15,7.071,7.1,56436,0
+EHI.US,D,20240814,000000,7.13,7.13,7.08,7.1,31605,0
+EHI.US,D,20240815,000000,7.12,7.1309,7.07,7.08,86275,0
+EHI.US,D,20240816,000000,7.08,7.14,7.08,7.14,47911,0
+EHI.US,D,20240819,000000,7.12,7.16,7.0801,7.14,76996,0
+EHI.US,D,20240820,000000,7.14,7.18,7.12,7.13,48827,0
+EHI.US,D,20240821,000000,7.16,7.18,7.14,7.18,60130,0
+EHI.US,D,20240822,000000,7.16,7.1799,7.14,7.15,87203,0
+EHI.US,D,20240823,000000,7.11,7.1582,7.09,7.13,72999,0
+EHI.US,D,20240826,000000,7.15,7.2,7.1,7.2,176250,0
+EHI.US,D,20240827,000000,7.22,7.22,7.1579,7.21,49604,0
+EHI.US,D,20240828,000000,7.21,7.21,7.1337,7.14,80570,0
+EHI.US,D,20240829,000000,7.08,7.08,7,7.01,539573,0
+EHI.US,D,20240830,000000,7.04,7.09,7.03,7.09,389610,0
+EHI.US,D,20240903,000000,7.1,7.1,7.03,7.07,162324,0
+EHI.US,D,20240904,000000,7.09,7.09,7.03,7.04,116845,0
+EHI.US,D,20240905,000000,7.08,7.08,7.03,7.04,266964,0
+EHI.US,D,20240906,000000,7.02,7.0899,6.99,6.99,314094,0
+EHI.US,D,20240909,000000,6.8,6.9,6.755,6.85,213039,0
+EHI.US,D,20240910,000000,6.91,6.96,6.86,6.95,112218,0
+EHI.US,D,20240911,000000,6.97,7.035,6.95,7.02,76265,0
+EHI.US,D,20240912,000000,7.04,7.04,6.97,6.98,86753,0
+EHI.US,D,20240913,000000,7.04,7.04,6.9974,7.01,95870,0
+EHI.US,D,20240916,000000,7.03,7.03,7,7,57167,0
+EHI.US,D,20240917,000000,7.01,7.03,7,7.01,118200,0
+EHI.US,D,20240918,000000,7.04,7.09,7.0171,7.03,176433,0
+EHI.US,D,20240919,000000,7.07,7.09,7.0277,7.07,107021,0
+EHI.US,D,20240920,000000,7.1,7.1,7.03,7.05,59217,0
+EHI.US,D,20240923,000000,6.98,6.98,6.9301,6.95,102798,0
+EHI.US,D,20240924,000000,6.94,6.9681,6.91,6.96,147926,0
+EHI.US,D,20240925,000000,6.96,6.9898,6.9222,6.96,71173,0
+EHI.US,D,20240926,000000,6.96,6.965,6.9,6.92,108491,0
+EHI.US,D,20240927,000000,6.9,6.93,6.88,6.89,159101,0
+EHI.US,D,20240930,000000,6.86,6.98,6.84,6.94,253300,0
+EHI.US,D,20241001,000000,6.94,6.94,6.8713,6.8988,113463,0
+EHI.US,D,20241002,000000,6.89,6.89,6.84,6.87,163466,0
+EHI.US,D,20241003,000000,6.86,6.8778,6.81,6.84,143931,0
+EHI.US,D,20241004,000000,6.84,6.8552,6.79,6.8,143112,0
+EHI.US,D,20241007,000000,6.85,6.85,6.75,6.77,162675,0
+EHI.US,D,20241008,000000,6.77,6.87,6.74,6.81,360556,0
+EHI.US,D,20241009,000000,6.83,6.9,6.81,6.8899,186446,0
+EHI.US,D,20241010,000000,6.81,6.89,6.76,6.87,173965,0
+EHI.US,D,20241011,000000,6.9,6.97,6.87,6.9517,109306,0
+EHI.US,D,20241014,000000,6.98,6.9838,6.86,6.869,92704,0
+EHI.US,D,20241015,000000,6.93,6.94,6.83,6.83,103961,0
+EHI.US,D,20241016,000000,6.83,6.86,6.8,6.82,185507,0
+EHI.US,D,20241017,000000,6.78,6.78,6.71,6.765,985068,0
+EHI.US,D,20241018,000000,6.76,6.7837,6.72,6.72,145137,0
+EHI.US,D,20241021,000000,6.71,6.745281,6.71,6.73,228727,0
+EHI.US,D,20241022,000000,6.72,6.74,6.71,6.71,137291,0
+EHI.US,D,20241023,000000,6.71,6.76,6.71,6.76,204778,0
+EHI.US,D,20241024,000000,6.71,6.78,6.69,6.78,526374,0
+EHI.US,D,20241025,000000,6.79,6.79,6.76,6.785,135088,0
+EHI.US,D,20241028,000000,6.79,6.81,6.7701,6.81,145794,0
+EHI.US,D,20241029,000000,6.8,6.8,6.7,6.715,83633,0
+EHI.US,D,20241030,000000,6.74,6.76,6.645,6.652,139651,0
+EHI.US,D,20241031,000000,6.67,6.7,6.64,6.68,118362,0
+EHI.US,D,20241101,000000,6.76,6.76,6.69,6.71,109005,0
+EHI.US,D,20241104,000000,6.73,6.73,6.67,6.7,164074,0
+EHI.US,D,20241105,000000,6.72,6.74,6.7,6.74,112514,0
+EHI.US,D,20241106,000000,6.76,6.76,6.71,6.73,188040,0
+EHI.US,D,20241107,000000,6.72,6.79,6.72,6.76,94491,0
+EHI.US,D,20241108,000000,6.79,6.815,6.7601,6.81,71045,0
+EHI.US,D,20241111,000000,6.83,6.845,6.765,6.79,241624,0
+EHI.US,D,20241112,000000,6.79,6.7999,6.66,6.68,238860,0
+EHI.US,D,20241113,000000,6.715,6.74,6.615,6.622,157624,0
+EHI.US,D,20241114,000000,6.67,6.69,6.61,6.62,136598,0
+EHI.US,D,20241115,000000,6.625,6.6347,6.58,6.59,93631,0
+EHI.US,D,20241118,000000,6.61,6.63,6.59,6.61,100956,0
+EHI.US,D,20241119,000000,6.61,6.69,6.6,6.66,105936,0
+EHI.US,D,20241120,000000,6.68,6.71,6.66,6.71,103395,0
+EHI.US,D,20241121,000000,6.65,6.67,6.63,6.67,116603,0
+EHI.US,D,20241122,000000,6.68,6.71,6.655,6.67,200869,0
+EHI.US,D,20241125,000000,6.71,6.71,6.67,6.71,56689,0
+EHI.US,D,20241126,000000,6.7,6.7001,6.62,6.63,188781,0
+EHI.US,D,20241127,000000,6.66,6.6793,6.63,6.65,54695,0
+EHI.US,D,20241129,000000,6.65,6.73,6.65,6.73,76311,0
+EHI.US,D,20241202,000000,6.73,6.74,6.7,6.74,113226,0
+EHI.US,D,20241203,000000,6.76,6.82,6.74,6.82,183233,0
+EHI.US,D,20241204,000000,6.83,6.85,6.81,6.84,121863,0
+EHI.US,D,20241205,000000,6.82,6.87,6.82,6.86,110531,0
+EHI.US,D,20241206,000000,6.87,6.885,6.825,6.84,76962,0
+EHI.US,D,20241209,000000,6.88,6.89,6.82,6.84,58071,0
+EHI.US,D,20241210,000000,6.8517,6.88,6.75,6.77,125404,0
+EHI.US,D,20241211,000000,6.835,6.857,6.78,6.8,126121,0
+EHI.US,D,20241212,000000,6.805,6.81,6.715,6.74,115338,0
+EHI.US,D,20241213,000000,6.76,6.79,6.699,6.71,109199,0
+EHI.US,D,20241216,000000,6.74,6.76,6.71,6.73,71197,0
+EHI.US,D,20241217,000000,6.71,6.71,6.67,6.69,97379,0
+EHI.US,D,20241218,000000,6.71,6.74,6.574,6.6,106663,0
+EHI.US,D,20241219,000000,6.74,6.74,6.56,6.565,218726,0
+EHI.US,D,20241220,000000,6.62,6.68,6.58,6.66,126818,0
+EHI.US,D,20241223,000000,6.6,6.63,6.57,6.63,138370,0
+EHI.US,D,20241224,000000,6.6411,6.65,6.58,6.59,91992,0
+EHI.US,D,20241226,000000,6.61,6.63,6.57,6.6,95880,0
+EHI.US,D,20241227,000000,6.61,6.61,6.53,6.56,142563,0
+EHI.US,D,20241230,000000,6.555,6.61,6.55,6.6,147091,0
+EHI.US,D,20241231,000000,6.6406,6.7,6.63,6.68,332887,0
+EHI.US,D,20250102,000000,6.7,6.7,6.6,6.67,73087,0
+EHI.US,D,20250103,000000,6.7,6.7,6.6154,6.65,123991,0
+EHI.US,D,20250106,000000,6.65,6.66,6.57,6.62,79401,0
+EHI.US,D,20250107,000000,6.635,6.635,6.54,6.61,82080,0
+EHI.US,D,20250108,000000,6.595,6.62,6.555,6.62,141342,0
+EHI.US,D,20250110,000000,6.58,6.5941,6.53,6.57,170094,0
+EHI.US,D,20250113,000000,6.58,6.58,6.52,6.57,70545,0
+EHI.US,D,20250114,000000,6.61,6.65,6.58,6.61,100546,0
+EHI.US,D,20250115,000000,6.67,6.78,6.64,6.78,133146,0
+EHI.US,D,20250116,000000,6.8,6.82,6.74,6.76,60817,0
+EHI.US,D,20250117,000000,6.812,6.84,6.78,6.82,61655,0
+EHI.US,D,20250121,000000,6.81,6.85,6.81,6.83,84061,0
+EHI.US,D,20250122,000000,6.85,6.88,6.83,6.88,95315,0
+EHI.US,D,20250123,000000,6.88,6.91,6.8609,6.89,94157,0
+EHI.US,D,20250124,000000,6.8501,6.86,6.8,6.83,90117,0
+EHI.US,D,20250127,000000,6.865,6.865,6.83,6.85,114709,0
+EHI.US,D,20250128,000000,6.85,6.87,6.82,6.83,45480,0
+EHI.US,D,20250129,000000,6.86,6.87,6.81,6.83,75315,0
+EHI.US,D,20250130,000000,6.845,6.845,6.78,6.8,53490,0
+EHI.US,D,20250131,000000,6.8482,6.8691,6.8039,6.83,65214,0
+EHI.US,D,20250203,000000,6.84,6.8494,6.785,6.8,112631,0
+EHI.US,D,20250204,000000,6.8188,6.89,6.81,6.84,88692,0
+EHI.US,D,20250205,000000,6.8854,6.8854,6.85,6.87,77304,0
+EHI.US,D,20250206,000000,6.88,6.89,6.82,6.87,62122,0
+EHI.US,D,20250207,000000,6.8501,6.86,6.78,6.82,140704,0
+EHI.US,D,20250210,000000,6.82,6.83,6.77,6.83,96192,0
+EHI.US,D,20250211,000000,6.8314,6.832,6.73,6.8,256776,0
+EHI.US,D,20250212,000000,6.79,6.79,6.69,6.72,212269,0
+EHI.US,D,20250213,000000,6.74,6.77,6.72,6.77,124576,0
+EHI.US,D,20250214,000000,6.7717,6.78,6.73,6.77,145004,0
+EHI.US,D,20250218,000000,6.7806,6.8,6.76,6.8,85383,0
+EHI.US,D,20250219,000000,6.81,6.83,6.77,6.83,76076,0
+EHI.US,D,20250220,000000,6.815,6.84,6.8,6.8352,80565,0
+EHI.US,D,20250221,000000,6.82,6.82,6.765,6.77,70374,0
+EHI.US,D,20250224,000000,6.77,6.785,6.76,6.77,50757,0
+EHI.US,D,20250225,000000,6.8,6.8,6.72,6.75,113881,0
+EHI.US,D,20250226,000000,6.7837,6.7837,6.71,6.72,91803,0
+EHI.US,D,20250227,000000,6.7524,6.76,6.7,6.71,107201,0
+EHI.US,D,20250228,000000,6.72,6.75,6.71,6.74,45987,0
+EHI.US,D,20250303,000000,6.75,6.79,6.745,6.79,106084,0
+EHI.US,D,20250304,000000,6.77,6.79,6.73,6.7458,71348,0
+EHI.US,D,20250305,000000,6.75,6.755,6.73,6.75,42439,0
+EHI.US,D,20250306,000000,6.7561,6.7561,6.72,6.73,48201,0
+EHI.US,D,20250307,000000,6.78,6.78,6.7208,6.75,64475,0
+EHI.US,D,20250310,000000,6.73,6.73,6.7018,6.71,55991,0
+EHI.US,D,20250311,000000,6.7056,6.75,6.685,6.69,56536,0
+EHI.US,D,20250312,000000,6.705,6.71,6.6801,6.71,31782,0
+EHI.US,D,20250313,000000,6.73,6.7301,6.68,6.7,33267,0
+EHI.US,D,20250314,000000,6.725,6.725,6.69,6.69,58163,0
+EHI.US,D,20250317,000000,6.7181,6.75,6.685,6.73,84659,0
+EHI.US,D,20250318,000000,6.715,6.72,6.69,6.72,39619,0
+EHI.US,D,20250319,000000,6.7499,6.77,6.72,6.77,127414,0
+EHI.US,D,20250320,000000,6.799,6.8,6.752,6.78,71921,0
+EHI.US,D,20250321,000000,6.77,6.79,6.75,6.75,48810,0
+EHI.US,D,20250324,000000,6.72,6.75,6.6866,6.7,71559,0
+EHI.US,D,20250325,000000,6.71,6.73,6.68,6.7,59874,0
+EHI.US,D,20250326,000000,6.712,6.73,6.63,6.67,69581,0
+EHI.US,D,20250327,000000,6.6605,6.69,6.63,6.66,70225,0
+EHI.US,D,20250328,000000,6.65,6.67,6.61,6.65,97298,0
+EHI.US,D,20250331,000000,6.66,6.66,6.59,6.61,202388,0
+EHI.US,D,20250401,000000,6.649,6.6697,6.63,6.64,95272,0
+EHI.US,D,20250402,000000,6.65,6.669,6.615,6.63,68328,0
+EHI.US,D,20250403,000000,6.61,6.63,6.52,6.56,130210,0
+EHI.US,D,20250404,000000,6.502,6.5666,6.21,6.21,122593,0
+EHI.US,D,20250407,000000,6.12,6.3025,6.1104,6.16,123537,0
+EHI.US,D,20250408,000000,6.36,6.4278,6.19,6.21,40077,0
+EHI.US,D,20250409,000000,6.1963,6.4,6.1425,6.34,100569,0
+EHI.US,D,20250410,000000,6.32,6.36,6.11,6.18,56773,0
+EHI.US,D,20250411,000000,6.1599,6.2992,6.11,6.24,58167,0
+EHI.US,D,20250414,000000,6.255,6.3688,6.19,6.29,47785,0
+EHI.US,D,20250415,000000,6.29,6.41,6.27,6.34,32307,0
+EHI.US,D,20250416,000000,6.32,6.4,6.32,6.34,75928,0
+EHI.US,D,20250417,000000,6.355,6.4499,6.34,6.36,22993,0
+EHI.US,D,20250421,000000,6.4,6.41,6.26,6.3,29536,0
+EHI.US,D,20250422,000000,6.3,6.3793,6.27,6.34,70644,0
+EHI.US,D,20250423,000000,6.34,6.41,6.29,6.32,83018,0
+EHI.US,D,20250424,000000,6.34,6.38,6.31,6.34,41327,0
+EHI.US,D,20250425,000000,6.3501,6.4,6.3501,6.39,40654,0
+EHI.US,D,20250428,000000,6.395,6.44,6.36,6.4,32317,0
+EHI.US,D,20250429,000000,6.4,6.45,6.39,6.43,24964,0
+EHI.US,D,20250430,000000,6.41,6.41,6.398,6.41,47826,0
+EHI.US,D,20250501,000000,6.4975,6.5699,6.45,6.47,92886,0
+EHI.US,D,20250502,000000,6.48,6.49,6.43,6.43,69741,0
+EHI.US,D,20250505,000000,6.4035,6.5368,6.4,6.41,39843,0
+EHI.US,D,20250506,000000,6.39,6.44,6.35,6.36,97931,0
+EHI.US,D,20250507,000000,6.37,6.4,6.37,6.38,57036,0
+EHI.US,D,20250508,000000,6.39,6.41,6.37,6.38,64077,0
+EHI.US,D,20250509,000000,6.39,6.4099,6.38,6.4,91441,0
+EHI.US,D,20250512,000000,6.42,6.42,6.4,6.4,187339,0
+EHI.US,D,20250513,000000,6.4,6.425,6.4,6.41,76826,0
+EHI.US,D,20250514,000000,6.44,6.4484,6.41,6.43,89180,0
+EHI.US,D,20250515,000000,6.42,6.43,6.41,6.42,59752,0
+EHI.US,D,20250516,000000,6.43,6.4479,6.42,6.44,61592,0
+EHI.US,D,20250519,000000,6.43,6.44,6.41,6.44,88077,0
+EHI.US,D,20250520,000000,6.42,6.43,6.4,6.42,51799,0
+EHI.US,D,20250521,000000,6.41,6.43,6.35,6.37,110603,0
+EHI.US,D,20250522,000000,6.3002,6.32,6.27,6.31,98347,0
+EHI.US,D,20250523,000000,6.257,6.36,6.257,6.33,109019,0
+EHI.US,D,20250527,000000,6.3539,6.41,6.3501,6.4,117253,0
+EHI.US,D,20250528,000000,6.385,6.4,6.35,6.37,41003,0
+EHI.US,D,20250529,000000,6.4,6.42,6.3619,6.42,51291,0
+EHI.US,D,20250530,000000,6.4145,6.4145,6.37,6.41,59122,0
+EHI.US,D,20250602,000000,6.422,6.44,6.38,6.41,96287,0
+EHI.US,D,20250603,000000,6.405,6.44,6.4009,6.42,68440,0
+EHI.US,D,20250604,000000,6.43,6.45,6.42,6.44,62703,0
+EHI.US,D,20250605,000000,6.44,6.45,6.37,6.37,191906,0
+EHI.US,D,20250606,000000,6.45,6.45,6.39,6.41,49239,0
+EHI.US,D,20250609,000000,6.43,6.43,6.39,6.4,55685,0
+EHI.US,D,20250610,000000,6.429,6.43,6.3801,6.42,130151,0
+EHI.US,D,20250611,000000,6.4199,6.46,6.4127,6.44,75941,0
+EHI.US,D,20250612,000000,6.45,6.47,6.43,6.46,82162,0
+EHI.US,D,20250613,000000,6.46,6.46,6.43,6.45,64007,0
+EHI.US,D,20250616,000000,6.45,6.47,6.435,6.45,50326,0
+EHI.US,D,20250617,000000,6.45,6.47,6.44,6.47,64493,0
+EHI.US,D,20250618,000000,6.48,6.48,6.44,6.44,53273,0
+EHI.US,D,20250620,000000,6.4931,6.5,6.45,6.5,92753,0
+EHI.US,D,20250623,000000,6.415,6.43,6.38,6.4,71527,0
+EHI.US,D,20250624,000000,6.41,6.445,6.4,6.44,82129,0
+EHI.US,D,20250625,000000,6.45,6.48,6.44,6.48,49640,0
+EHI.US,D,20250626,000000,6.5,6.52,6.48,6.51,88349,0
+EHI.US,D,20250627,000000,6.496,6.53,6.48,6.52,38913,0
+EHI.US,D,20250630,000000,6.53,6.55,6.52,6.54,69031,0
+EHI.US,D,20250701,000000,6.56,6.57,6.54,6.55,81528,0
+EHI.US,D,20250702,000000,6.57,6.58,6.51,6.56,213576,0
+EHI.US,D,20250703,000000,6.57,6.57,6.51,6.54,34552,0
+EHI.US,D,20250707,000000,6.53,6.55,6.507,6.52,86388,0
+EHI.US,D,20250708,000000,6.53,6.55,6.49,6.5,147917,0
+EHI.US,D,20250709,000000,6.58,6.58,6.5,6.51,145020,0
+EHI.US,D,20250710,000000,6.53,6.53,6.4911,6.5,97048,0
+EHI.US,D,20250711,000000,6.503,6.52,6.46,6.49,92381,0
+EHI.US,D,20250714,000000,6.51,6.57,6.45,6.47,145626,0
+EHI.US,D,20250715,000000,6.5,6.51,6.45,6.47,70272,0
+EHI.US,D,20250716,000000,6.5,6.5161,6.48,6.51,57471,0
+EHI.US,D,20250717,000000,6.4915,6.51,6.49,6.49,32119,0
+EHI.US,D,20250718,000000,6.53,6.53,6.5,6.51,33016,0
+EHI.US,D,20250721,000000,6.55,6.55,6.52,6.53,32877,0
+EHI.US,D,20250722,000000,6.53,6.59,6.53,6.59,48647,0
+EHI.US,D,20250723,000000,6.59,6.61,6.54,6.585,103748,0
+EHI.US,D,20250724,000000,6.54,6.54,6.505,6.53,93788,0
+EHI.US,D,20250725,000000,6.53,6.54,6.49,6.54,70388,0
+EHI.US,D,20250728,000000,6.55,6.56,6.515,6.56,71438,0
+EHI.US,D,20250729,000000,6.55,6.58,6.55,6.57,106144,0
+EHI.US,D,20250730,000000,6.545,6.59,6.54,6.55,55758,0
+EHI.US,D,20250731,000000,6.59,6.61,6.56,6.57,81676,0
+EHI.US,D,20250801,000000,6.6115,6.62,6.5701,6.6,130294,0
+EHI.US,D,20250804,000000,6.62,6.63,6.57,6.59,70132,0
+EHI.US,D,20250805,000000,6.6038,6.63,6.57,6.59,67345,0
+EHI.US,D,20250806,000000,6.59,6.59,6.56,6.57,61771,0
+EHI.US,D,20250807,000000,6.6306,6.6398,6.58,6.6,36452,0
+EHI.US,D,20250808,000000,6.61,6.64,6.5676,6.6,50446,0
+EHI.US,D,20250811,000000,6.62,6.64,6.57,6.6,33072,0
+EHI.US,D,20250812,000000,6.63,6.63,6.58,6.6,74829,0
+EHI.US,D,20250813,000000,6.65,6.65,6.6,6.61,62840,0
+EHI.US,D,20250814,000000,6.62,6.64,6.605,6.62,79115,0
+EHI.US,D,20250815,000000,6.62,6.64,6.6,6.6,49660,0
+EHI.US,D,20250818,000000,6.585,6.61,6.5747,6.61,103351,0
+EHI.US,D,20250819,000000,6.62,6.63,6.6,6.63,81871,0
+EHI.US,D,20250820,000000,6.61,6.63,6.5786,6.61,54806,0
+EHI.US,D,20250821,000000,6.583,6.59,6.56,6.57,77027,0
+EHI.US,D,20250822,000000,6.5355,6.56,6.5011,6.56,47041,0
+EHI.US,D,20250825,000000,6.582,6.6,6.56,6.6,64156,0
+EHI.US,D,20250826,000000,6.56,6.6,6.56,6.57,70292,0
+EHI.US,D,20250827,000000,6.5912,6.5912,6.56,6.58,36024,0
+EHI.US,D,20250828,000000,6.585,6.605,6.55,6.585,178525,0
+EHI.US,D,20250829,000000,6.6,6.63,6.5925,6.62,76573,0
+EHI.US,D,20250902,000000,6.61,6.62,6.56,6.59,101308,0
+EHI.US,D,20250903,000000,6.6,6.63,6.59,6.59,114279,0
+EHI.US,D,20250904,000000,6.61,6.61,6.5735,6.58,103821,0
+EHI.US,D,20250905,000000,6.58,6.6,6.57,6.575,225429,0
+EHI.US,D,20250908,000000,6.6,6.6,6.58,6.59,104806,0
+EHI.US,D,20250909,000000,6.58,6.62,6.58,6.61,70180,0
+EHI.US,D,20250910,000000,6.58,6.63,6.58,6.61,120899,0
+EHI.US,D,20250911,000000,6.61,6.64,6.61,6.62,102930,0
+EHI.US,D,20250912,000000,6.62,6.64,6.61,6.62,45578,0
+EHI.US,D,20250915,000000,6.6443,6.65,6.62,6.65,106764,0
+EHI.US,D,20250916,000000,6.64,6.66,6.63,6.65,72958,0
+EHI.US,D,20250917,000000,6.649,6.67,6.64,6.655,97705,0
+EHI.US,D,20250918,000000,6.66,6.67,6.64,6.65,98274,0
+EHI.US,D,20250919,000000,6.67,6.68,6.65,6.67,71922,0
+EHI.US,D,20250922,000000,6.67,6.7,6.64,6.7,119795,0
+EHI.US,D,20250923,000000,6.62,6.62,6.58,6.5932,73532,0
+EHI.US,D,20250924,000000,6.58,6.591,6.5435,6.56,77652,0
+EHI.US,D,20250925,000000,6.61,6.6224,6.53,6.55,75726,0
+EHI.US,D,20250926,000000,6.56,6.5825,6.5269,6.5347,64867,0
+EHI.US,D,20250929,000000,6.5812,6.5812,6.52,6.53,61395,0
+EHI.US,D,20250930,000000,6.52,6.609,6.52,6.6,187951,0
+EHI.US,D,20251001,000000,6.6,6.61,6.5594,6.57,121877,0
+EHI.US,D,20251002,000000,6.57,6.575,6.54,6.55,72579,0
+EHI.US,D,20251003,000000,6.6,6.6,6.52,6.52,91741,0
+EHI.US,D,20251006,000000,6.535,6.535,6.49,6.51,92837,0
+EHI.US,D,20251007,000000,6.55,6.57,6.5,6.52,82693,0
+EHI.US,D,20251008,000000,6.5378,6.55,6.52,6.53,133934,0
+EHI.US,D,20251009,000000,6.56,6.56,6.48,6.48,234725,0
+EHI.US,D,20251010,000000,6.4814,6.5099,6.42,6.42,87193,0
+EHI.US,D,20251013,000000,6.43,6.46,6.41,6.43,123956,0
+EHI.US,D,20251014,000000,6.35,6.47,6.35,6.45,139918,0
+EHI.US,D,20251015,000000,6.4899,6.4899,6.42,6.42,175147,0
+EHI.US,D,20251016,000000,6.42,6.45,6.36,6.36,185842,0
+EHI.US,D,20251017,000000,6.3602,6.38,6.35,6.36,73285,0
+EHI.US,D,20251020,000000,6.36,6.42,6.36,6.38,170143,0
+EHI.US,D,20251021,000000,6.38,6.41,6.37,6.41,84491,0
+EHI.US,D,20251022,000000,6.4,6.43,6.38,6.41,91822,0
+EHI.US,D,20251023,000000,6.4096,6.42,6.37,6.41,61848,0
+EHI.US,D,20251024,000000,6.36,6.38,6.35,6.36,66728,0
+EHI.US,D,20251027,000000,6.4,6.4,6.37,6.38,102535,0
+EHI.US,D,20251028,000000,6.38,6.4,6.37,6.38,61545,0
+EHI.US,D,20251029,000000,6.38,6.4,6.34,6.36,66706,0
+EHI.US,D,20251030,000000,6.36,6.36,6.33,6.34,120572,0
+EHI.US,D,20251031,000000,6.345,6.37,6.32,6.36,103633,0
+EHI.US,D,20251103,000000,6.3853,6.3999,6.35,6.35,114656,0
+EHI.US,D,20251104,000000,6.35,6.38,6.35,6.37,118924,0
+EHI.US,D,20251105,000000,6.37,6.3799,6.355,6.36,74099,0
+EHI.US,D,20251106,000000,6.3505,6.3678,6.33,6.33,141836,0
+EHI.US,D,20251107,000000,6.33,6.35,6.315,6.35,93408,0
+EHI.US,D,20251110,000000,6.34,6.3848,6.32,6.35,100272,0
+EHI.US,D,20251111,000000,6.3909,6.3999,6.36,6.37,37379,0
+EHI.US,D,20251112,000000,6.39,6.4,6.35,6.362,83603,0
+EHI.US,D,20251113,000000,6.375,6.4,6.34,6.36,184899,0
+EHI.US,D,20251114,000000,6.34,6.4,6.33,6.36,105556,0
+EHI.US,D,20251117,000000,6.375,6.43,6.375,6.43,239363,0
+EHI.US,D,20251118,000000,6.43,6.44,6.36,6.4,104112,0
+EHI.US,D,20251119,000000,6.36,6.43,6.36,6.37,101618,0
+EHI.US,D,20251120,000000,6.335,6.35,6.28,6.28,237382,0
+EHI.US,D,20251121,000000,6.3001,6.34,6.3,6.33,78719,0
+EHI.US,D,20251124,000000,6.3261,6.3261,6.3,6.3,63721,0
+EHI.US,D,20251125,000000,6.32,6.41,6.32,6.41,57293,0
+EHI.US,D,20251126,000000,6.43,6.43,6.3501,6.39,106349,0
+EHI.US,D,20251128,000000,6.39,6.43,6.38,6.415,40709,0
+EHI.US,D,20251201,000000,6.435,6.4483,6.35,6.36,130883,0
+EHI.US,D,20251202,000000,6.395,6.428,6.35,6.37,105109,0
+EHI.US,D,20251203,000000,6.37,6.41,6.36,6.39,70903,0
+EHI.US,D,20251204,000000,6.39,6.4,6.36,6.38,102730,0
+EHI.US,D,20251205,000000,6.3745,6.42,6.33,6.35,132012,0
+EHI.US,D,20251208,000000,6.36,6.39,6.32,6.35,97231,0
+EHI.US,D,20251209,000000,6.35,6.35,6.285,6.29,204323,0
+EHI.US,D,20251210,000000,6.2902,6.32,6.27,6.28,232092,0
+EHI.US,D,20251211,000000,6.305,6.305,6.25,6.26,253707,0
+EHI.US,D,20251212,000000,6.26,6.2755,6.24,6.27,114273,0
+EHI.US,D,20251215,000000,6.25,6.29,6.25,6.28,113804,0
+EHI.US,D,20251216,000000,6.29,6.31,6.275,6.29,184982,0
+EHI.US,D,20251217,000000,6.29,6.3,6.255,6.27,156444,0
+EHI.US,D,20251218,000000,6.29,6.32,6.2701,6.3,185604,0
+EHI.US,D,20251219,000000,6.3,6.35,6.27,6.29,123540,0
+EHI.US,D,20251222,000000,6.31,6.47,6.3,6.44,715527,0
+EHI.US,D,20251223,000000,6.34,6.36,6.33,6.34,249655,0
+EHI.US,D,20251224,000000,6.34,6.37,6.34,6.37,69218,0
+EHI.US,D,20251226,000000,6.35,6.4,6.35,6.4,102439,0
+EHI.US,D,20251229,000000,6.365,6.4,6.35,6.35,157776,0
+EHI.US,D,20251230,000000,6.375,6.4,6.35,6.38,201591,0
+EHI.US,D,20251231,000000,6.38,6.48,6.35,6.41,633490,0
+EHI.US,D,20260102,000000,6.42,6.43,6.36,6.39,88662,0
+EHI.US,D,20260105,000000,6.39,6.41,6.36,6.36,81376,0
+EHI.US,D,20260106,000000,6.4414,6.4414,6.36,6.41,67576,0
+EHI.US,D,20260107,000000,6.395,6.42,6.37,6.41,105262,0
+EHI.US,D,20260108,000000,6.39,6.41,6.375,6.38,81667,0
+EHI.US,D,20260109,000000,6.371,6.4024,6.37,6.4,45262,0
+EHI.US,D,20260112,000000,6.385,6.43,6.38,6.41,146644,0
+EHI.US,D,20260113,000000,6.425,6.44,6.3901,6.42,95259,0
+EHI.US,D,20260114,000000,6.42,6.43,6.4,6.42,69216,0
+EHI.US,D,20260115,000000,6.4233,6.44,6.41,6.44,82507,0
+EHI.US,D,20260116,000000,6.4293,6.45,6.4239,6.44,87689,0
+EHI.US,D,20260120,000000,6.44,6.47,6.43,6.47,102467,0
+EHI.US,D,20260121,000000,6.45,6.46,6.44,6.44,244709,0
+EHI.US,D,20260122,000000,6.46,6.4699,6.42,6.46,347668,0
+EHI.US,D,20260123,000000,6.4,6.4438,6.38,6.42,173165,0
+EHI.US,D,20260126,000000,6.381,6.41,6.37,6.4,139698,0
+EHI.US,D,20260127,000000,6.395,6.4115,6.36,6.38,154557,0
+EHI.US,D,20260128,000000,6.4,6.42,6.37,6.39,91151,0
+EHI.US,D,20260129,000000,6.395,6.47,6.3501,6.47,108004,0
+EHI.US,D,20260130,000000,6.425,6.45,6.4,6.43,187452,0
+EHI.US,D,20260202,000000,6.43,6.53,6.42,6.5,189673,0
+EHI.US,D,20260203,000000,6.48,6.4971,6.4,6.44,221975,0
+EHI.US,D,20260204,000000,6.48,6.48,6.43,6.46,61234,0
+EHI.US,D,20260205,000000,6.4372,6.48,6.4372,6.46,39202,0
+EHI.US,D,20260206,000000,6.43,6.53,6.43,6.51,95294,0
+EHI.US,D,20260209,000000,6.51,6.55,6.48,6.55,119736,0
+EHI.US,D,20260210,000000,6.5193,6.55,6.475,6.51,86435,0
+EHI.US,D,20260211,000000,6.5166,6.5499,6.44,6.52,54452,0
+EHI.US,D,20260212,000000,6.53,6.55,6.51,6.53,45239,0
+EHI.US,D,20260213,000000,6.53,6.55,6.5,6.535,38288,0
+EHI.US,D,20260217,000000,6.54,6.5499,6.5,6.5,97725,0
+EHI.US,D,20260218,000000,6.485,6.52,6.485,6.49,95145,0
diff --git a/daily/us/nyse stocks/1/eicc.us.txt b/daily/us/nyse stocks/1/eicc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc6ffa28609a1b6c33464022a40bc04c8ad5d966
--- /dev/null
+++ b/daily/us/nyse stocks/1/eicc.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EICC.US,D,20240412,000000,24.842,24.85,24.75,24.82,31671,0
+EICC.US,D,20240415,000000,24.85,24.86,24.66,24.69,34490,0
+EICC.US,D,20240416,000000,24.73,24.8,24.54,24.7785,31367,0
+EICC.US,D,20240417,000000,24.8,24.81,24.725,24.78,14689,0
+EICC.US,D,20240418,000000,24.8,24.9,24.7458,24.9,22971,0
+EICC.US,D,20240419,000000,24.9,24.9,24.8501,24.88,9163,0
+EICC.US,D,20240422,000000,24.87,24.95,24.84,24.93,9506,0
+EICC.US,D,20240423,000000,24.98,25,24.93,24.9999,15028,0
+EICC.US,D,20240424,000000,24.95,25.0499,24.95,24.99,5832,0
+EICC.US,D,20240425,000000,24.97,24.97,24.875,24.8999,4558,0
+EICC.US,D,20240426,000000,24.945,24.99,24.92,24.96,4557,0
+EICC.US,D,20240429,000000,24.9169,24.941,24.8501,24.92,7344,0
+EICC.US,D,20240430,000000,24.8753,24.97,24.8753,24.9167,2531,0
+EICC.US,D,20240501,000000,25,25,24.9,24.95,4325,0
+EICC.US,D,20240502,000000,25,25,24.9759,24.9759,3015,0
+EICC.US,D,20240503,000000,24.98,25.041,24.97,25.02,24670,0
+EICC.US,D,20240506,000000,25.02,25.05,25,25.01,4350,0
+EICC.US,D,20240507,000000,25,25.04,24.97,25.0019,12729,0
+EICC.US,D,20240508,000000,24.97,25,24.9,24.9999,15128,0
+EICC.US,D,20240509,000000,25.02,25.08,25,25.01,19224,0
+EICC.US,D,20240510,000000,24.94,25.01,24.92,25.0099,19281,0
+EICC.US,D,20240513,000000,24.95,25.08,24.9193,24.99,18894,0
+EICC.US,D,20240514,000000,25,25.01,24.975,25,4677,0
+EICC.US,D,20240515,000000,24.96,25.08,24.96,25.0733,4199,0
+EICC.US,D,20240516,000000,25.0201,25.16,25.02,25.1,4731,0
+EICC.US,D,20240517,000000,25.03,25.15,25.0054,25.09,16269,0
+EICC.US,D,20240520,000000,25.0999,25.0999,25,25,13664,0
+EICC.US,D,20240521,000000,25,25,24.9828,24.9999,6483,0
+EICC.US,D,20240522,000000,25,25,24.95,24.99,5302,0
+EICC.US,D,20240523,000000,24.96,25,24.945,24.9499,7449,0
+EICC.US,D,20240524,000000,24.95,24.95,24.9,24.9499,4202,0
+EICC.US,D,20240528,000000,25.1,25.1,24.97,25.01,7050,0
+EICC.US,D,20240529,000000,25.015,25.0473,24.96,25.01,4917,0
+EICC.US,D,20240530,000000,25.02,25.02,24.9,24.9839,4999,0
+EICC.US,D,20240531,000000,25,25.02,25,25.02,8542,0
+EICC.US,D,20240603,000000,25.02,25.095,24.9862,25.095,3222,0
+EICC.US,D,20240604,000000,25.105,25.45,25.105,25.1701,5470,0
+EICC.US,D,20240605,000000,25.1551,25.1551,25.14,25.14,1758,0
+EICC.US,D,20240606,000000,25.14,25.17,25,25.08,31403,0
+EICC.US,D,20240607,000000,25.09,25.1316,25,25.09,10336,0
+EICC.US,D,20240610,000000,24.98,25.1,24.9784,25.07,4365,0
+EICC.US,D,20240611,000000,25.07,25.07,25.03,25.05,2060,0
+EICC.US,D,20240612,000000,25.08,25.08,24.96,24.9809,13758,0
+EICC.US,D,20240613,000000,25.07,25.07,25,25.02,3682,0
+EICC.US,D,20240614,000000,25.034,25.036,24.9661,24.99,13479,0
+EICC.US,D,20240617,000000,25.0365,25.0593,24.98,25,2881,0
+EICC.US,D,20240618,000000,25.05,25.05,24.97,24.99,7295,0
+EICC.US,D,20240620,000000,25,25,24.96,24.98,8006,0
+EICC.US,D,20240621,000000,25.0136,25.02,25,25.02,1350,0
+EICC.US,D,20240624,000000,25.02,25.025,24.98,24.99,6034,0
+EICC.US,D,20240625,000000,25,25.01,24.98,24.98,8120,0
+EICC.US,D,20240626,000000,24.9625,25.0099,24.96,24.9767,18772,0
+EICC.US,D,20240627,000000,25.05,25.05,24.96,24.9687,9775,0
+EICC.US,D,20240628,000000,24.95,24.99,24.95,24.98,7446,0
+EICC.US,D,20240701,000000,25.05,25.05,24.945,24.99,13956,0
+EICC.US,D,20240702,000000,25.0499,25.0499,24.93,24.98,23146,0
+EICC.US,D,20240703,000000,24.98,25.07,24.9701,25.01,11610,0
+EICC.US,D,20240705,000000,24.99,25.01,24.94,24.99,19037,0
+EICC.US,D,20240708,000000,25,25.07,24.97,25.01,17182,0
+EICC.US,D,20240709,000000,25.04,25.05,24.95,25.04,18105,0
+EICC.US,D,20240710,000000,25.04,25.0843,25,25.01,12968,0
+EICC.US,D,20240711,000000,24.95,24.975,24.9,24.94,11481,0
+EICC.US,D,20240712,000000,24.88,24.95,24.8784,24.93,26050,0
+EICC.US,D,20240715,000000,24.95,24.95,24.885,24.9,8831,0
+EICC.US,D,20240716,000000,24.93,24.93,24.8,24.88,20348,0
+EICC.US,D,20240717,000000,24.87,24.9,24.85,24.9,5639,0
+EICC.US,D,20240718,000000,24.95,24.95,24.7,24.88,14802,0
+EICC.US,D,20240719,000000,24.87,24.8899,24.83,24.88,10021,0
+EICC.US,D,20240722,000000,24.88,24.89,24.7,24.75,38551,0
+EICC.US,D,20240723,000000,24.79,24.82,24.71,24.8,20269,0
+EICC.US,D,20240724,000000,24.75,24.8199,24.73,24.76,13122,0
+EICC.US,D,20240725,000000,24.87,24.87,24.73,24.79,8757,0
+EICC.US,D,20240726,000000,24.83,24.83,24.79,24.8002,6243,0
+EICC.US,D,20240729,000000,24.83,24.83,24.809,24.83,4844,0
+EICC.US,D,20240730,000000,24.84,24.9,24.84,24.89,10586,0
+EICC.US,D,20240731,000000,24.92,24.94,24.89,24.9,5529,0
+EICC.US,D,20240801,000000,24.98,24.99,24.9101,24.93,8276,0
+EICC.US,D,20240802,000000,24.95,24.9699,24.85,24.91,7757,0
+EICC.US,D,20240805,000000,24.94,24.94,24.75,24.86,10702,0
+EICC.US,D,20240806,000000,24.87,24.94,24.85,24.94,2585,0
+EICC.US,D,20240807,000000,24.94,24.95,24.94,24.95,2965,0
+EICC.US,D,20240808,000000,24.95,25.052,24.9245,25.0099,38893,0
+EICC.US,D,20240809,000000,25.01,25.0299,24.91,25.01,17936,0
+EICC.US,D,20240812,000000,24.8,24.87,24.8,24.87,3805,0
+EICC.US,D,20240813,000000,24.9,24.95,24.845,24.85,5504,0
+EICC.US,D,20240814,000000,24.86,24.8999,24.84,24.87,12715,0
+EICC.US,D,20240815,000000,24.88,24.88,24.85,24.87,10787,0
+EICC.US,D,20240816,000000,24.87,24.94,24.8,24.88,11927,0
+EICC.US,D,20240819,000000,24.81,24.9,24.81,24.9,8893,0
+EICC.US,D,20240820,000000,24.9,24.93,24.85,24.89,3606,0
+EICC.US,D,20240821,000000,24.89,24.9062,24.85,24.9,7611,0
+EICC.US,D,20240822,000000,24.9,24.9,24.8601,24.9,7446,0
+EICC.US,D,20240823,000000,24.91,24.92,24.895,24.9,6397,0
+EICC.US,D,20240826,000000,24.92,25.0032,24.915,24.97,10450,0
+EICC.US,D,20240827,000000,25,25,24.8901,24.94,11215,0
+EICC.US,D,20240828,000000,24.95,25.0528,24.92,24.95,6791,0
+EICC.US,D,20240829,000000,25,25,24.91,24.98,3697,0
+EICC.US,D,20240830,000000,24.88,24.9999,24.87,24.98,11011,0
+EICC.US,D,20240903,000000,24.86,24.9891,24.86,24.97,10247,0
+EICC.US,D,20240904,000000,24.9716,25.09,24.9318,25.088,17219,0
+EICC.US,D,20240905,000000,24.9895,25.25,24.9895,25.14,4825,0
+EICC.US,D,20240906,000000,25.16,25.23,25.16,25.2,803,0
+EICC.US,D,20240909,000000,25.25,25.25,24.99,25.11,20715,0
+EICC.US,D,20240910,000000,25,25.08,24.98,24.98,14677,0
+EICC.US,D,20240911,000000,25.07,25.07,24.98,24.99,10764,0
+EICC.US,D,20240912,000000,25.05,25.05,24.935,24.96,18951,0
+EICC.US,D,20240913,000000,24.94,25.04,24.94,25.01,9027,0
+EICC.US,D,20240916,000000,25.1,25.1,25,25.05,22176,0
+EICC.US,D,20240917,000000,25.1,25.1,24.99,24.99,11261,0
+EICC.US,D,20240918,000000,25.01,25.04,24.96,25,13634,0
+EICC.US,D,20240919,000000,25.02,25.0899,24.99,25.04,22809,0
+EICC.US,D,20240920,000000,25.06,25.105,24.97,25.03,6411,0
+EICC.US,D,20240923,000000,25.05,25.05,25,25.0175,10495,0
+EICC.US,D,20240924,000000,25.05,25.055,25.02,25.02,10616,0
+EICC.US,D,20240925,000000,25.02,25.0399,25,25.01,10020,0
+EICC.US,D,20240926,000000,25,25.0399,24.98,25.005,24365,0
+EICC.US,D,20240927,000000,25.01,25.01,24.98,24.99,20875,0
+EICC.US,D,20240930,000000,24.99,25,24.96,25,38802,0
+EICC.US,D,20241001,000000,25.01,25.01,24.97,24.99,47571,0
+EICC.US,D,20241002,000000,25.15,25.23,25.05,25.19,131028,0
+EICC.US,D,20241003,000000,25.25,25.25,25.1176,25.19,10082,0
+EICC.US,D,20241004,000000,25.208,25.228,25.1183,25.1401,11147,0
+EICC.US,D,20241007,000000,25.15,25.2269,25.15,25.16,6897,0
+EICC.US,D,20241008,000000,25.1875,25.25,25.1292,25.2346,4351,0
+EICC.US,D,20241009,000000,25.17,25.2343,25.1336,25.15,11472,0
+EICC.US,D,20241010,000000,25.15,25.2148,25.079,25.2148,16726,0
+EICC.US,D,20241011,000000,25.05,25.07,25,25.01,12083,0
+EICC.US,D,20241014,000000,25.04,25.0533,24.98,24.99,54447,0
+EICC.US,D,20241015,000000,25.06,25.06,25.04,25.06,13897,0
+EICC.US,D,20241016,000000,25.08,25.08,25.01,25.02,21443,0
+EICC.US,D,20241017,000000,25.11,25.11,25.03,25.0306,5064,0
+EICC.US,D,20241018,000000,25.02,25.07,25,25.02,29677,0
+EICC.US,D,20241021,000000,25.06,25.06,25,25.01,21270,0
+EICC.US,D,20241022,000000,25.04,25.05,25,25.03,13555,0
+EICC.US,D,20241023,000000,25.03,25.05,25,25,23788,0
+EICC.US,D,20241024,000000,25.03,25.06,25,25.01,15976,0
+EICC.US,D,20241025,000000,25,25.0584,24.99,24.99,23033,0
+EICC.US,D,20241028,000000,25.01,25.06,25,25.05,7991,0
+EICC.US,D,20241029,000000,25.04,25.054,25.0001,25.01,4002,0
+EICC.US,D,20241030,000000,25.06,25.06,25,25,15318,0
+EICC.US,D,20241031,000000,25.06,25.06,25.0004,25.03,12312,0
+EICC.US,D,20241101,000000,25.1,25.1,25,25.025,7557,0
+EICC.US,D,20241104,000000,25.07,25.07,24.98,25.01,19360,0
+EICC.US,D,20241105,000000,25.05,25.22,25.01,25.1341,27965,0
+EICC.US,D,20241106,000000,25.08,25.15,25.08,25.12,7666,0
+EICC.US,D,20241107,000000,25.1,25.22,25.1,25.19,20686,0
+EICC.US,D,20241108,000000,25.2002,25.23,25.17,25.2086,12991,0
+EICC.US,D,20241111,000000,25.2089,25.21,25.17,25.172,13634,0
+EICC.US,D,20241112,000000,25.035,25.14,25.035,25.0601,9225,0
+EICC.US,D,20241113,000000,25.13,25.199,25.13,25.1568,8602,0
+EICC.US,D,20241114,000000,25.1899,25.19,25.15,25.18,3778,0
+EICC.US,D,20241115,000000,25.1401,25.1733,25.1391,25.1391,8287,0
+EICC.US,D,20241118,000000,25.18,25.18,25.1013,25.1344,16000,0
+EICC.US,D,20241119,000000,25.1738,25.1738,25.11,25.134,3704,0
+EICC.US,D,20241120,000000,25.16,25.18,25.1141,25.1179,3186,0
+EICC.US,D,20241121,000000,25.125,25.1416,25.05,25.1,6330,0
+EICC.US,D,20241122,000000,25.09,25.0901,25.05,25.05,6489,0
+EICC.US,D,20241125,000000,25.0584,25.1268,25.05,25.108,1879,0
+EICC.US,D,20241126,000000,25.095,25.15,25.04,25.1,4590,0
+EICC.US,D,20241127,000000,25.15,25.16,25.11,25.1362,10535,0
+EICC.US,D,20241129,000000,25.1259,25.16,25.05,25.07,15533,0
+EICC.US,D,20241202,000000,25.07,25.1423,25.07,25.12,5967,0
+EICC.US,D,20241203,000000,25.13,25.16,25.09,25.1,5527,0
+EICC.US,D,20241204,000000,25.112,25.16,25.1101,25.1545,7752,0
+EICC.US,D,20241205,000000,25.145,25.19,25.1261,25.19,4905,0
+EICC.US,D,20241206,000000,25.1946,25.1946,25.11,25.15,5611,0
+EICC.US,D,20241209,000000,25.14,25.2199,25.14,25.2,8545,0
+EICC.US,D,20241210,000000,25.1752,25.23,25.15,25.23,5875,0
+EICC.US,D,20241211,000000,25.1,25.16,25.04,25.1299,8671,0
+EICC.US,D,20241212,000000,25.13,25.2,25.05,25.06,11914,0
+EICC.US,D,20241213,000000,25.1099,25.1099,24.98,25.06,20452,0
+EICC.US,D,20241216,000000,25.0925,25.16,25.0035,25.02,14020,0
+EICC.US,D,20241217,000000,25.1201,25.1201,24.99,24.9966,14450,0
+EICC.US,D,20241218,000000,25.06,25.1,24.9452,25,16473,0
+EICC.US,D,20241219,000000,24.9603,25.03,24.95,24.95,8942,0
+EICC.US,D,20241220,000000,25,25.044,24.9213,24.9729,10038,0
+EICC.US,D,20241223,000000,25.04,25.04,24.9367,24.98,7605,0
+EICC.US,D,20241224,000000,25,25.04,24.95,24.95,4430,0
+EICC.US,D,20241226,000000,25.01,25.01,24.96,24.96,29320,0
+EICC.US,D,20241227,000000,24.9962,25.02,24.97,25,10968,0
+EICC.US,D,20241230,000000,25.0396,25.1,24.97,25,33567,0
+EICC.US,D,20241231,000000,25.045,25.06,24.99,25.02,32184,0
+EICC.US,D,20250102,000000,25.06,25.21,25.0101,25.21,23477,0
+EICC.US,D,20250103,000000,25.22,25.22,25.142,25.15,16089,0
+EICC.US,D,20250106,000000,25.14,25.22,25.07,25.0999,30014,0
+EICC.US,D,20250107,000000,25.1621,25.21,25.1013,25.14,15088,0
+EICC.US,D,20250108,000000,25.11,25.22,25.11,25.17,3496,0
+EICC.US,D,20250110,000000,25.21,25.22,25.2,25.2,13189,0
+EICC.US,D,20250113,000000,25.03,25.19,25.03,25.05,20759,0
+EICC.US,D,20250114,000000,25.1,25.1,25.037,25.05,11105,0
+EICC.US,D,20250115,000000,25.05,25.071,25.03,25.05,15137,0
+EICC.US,D,20250116,000000,25.0785,25.1,25.0546,25.07,21291,0
+EICC.US,D,20250117,000000,25.08,25.1,25.02,25.03,25753,0
+EICC.US,D,20250121,000000,25.0654,25.1,25.01,25.03,33639,0
+EICC.US,D,20250122,000000,25.0616,25.09,25.03,25.06,14082,0
+EICC.US,D,20250123,000000,25.065,25.09,25.03,25.04,17432,0
+EICC.US,D,20250124,000000,25.06,25.08,25.045,25.06,14092,0
+EICC.US,D,20250127,000000,25.08,25.0993,25.05,25.07,13078,0
+EICC.US,D,20250128,000000,25.0701,25.11,25.07,25.07,7406,0
+EICC.US,D,20250129,000000,25.075,25.0999,25.05,25.07,6449,0
+EICC.US,D,20250130,000000,25.065,25.065,25.03,25.04,11545,0
+EICC.US,D,20250131,000000,25.04,25.05,25.0301,25.04,27762,0
+EICC.US,D,20250203,000000,25.045,25.07,25.03,25.055,44059,0
+EICC.US,D,20250204,000000,25.07,25.1696,25.06,25.15,21994,0
+EICC.US,D,20250205,000000,25.135,25.17,25.07,25.1001,30456,0
+EICC.US,D,20250206,000000,25.1154,25.1606,25.09,25.12,13622,0
+EICC.US,D,20250207,000000,25.12,25.14,25.08,25.0845,14855,0
+EICC.US,D,20250210,000000,25,25.1,24.99,25.07,17910,0
+EICC.US,D,20250211,000000,25.065,25.0999,25.03,25.0999,3373,0
+EICC.US,D,20250212,000000,25.098,25.0985,25.0401,25.0985,4481,0
+EICC.US,D,20250213,000000,25.0678,25.07,25.03,25.03,22302,0
+EICC.US,D,20250214,000000,25.04,25.1,25.02,25.05,11918,0
+EICC.US,D,20250218,000000,25.07,25.1,25.0447,25.088,11416,0
+EICC.US,D,20250219,000000,25.0785,25.11,25.035,25.065,6758,0
+EICC.US,D,20250220,000000,25.095,25.11,25.03,25.05,9307,0
+EICC.US,D,20250221,000000,25.07,25.11,25.02,25.02,16671,0
+EICC.US,D,20250224,000000,25.0101,25.088,25,25.0772,38348,0
+EICC.US,D,20250225,000000,25.06,25.07,25.05,25.06,14885,0
+EICC.US,D,20250226,000000,25.08,25.08,24.85,25.0625,15194,0
+EICC.US,D,20250227,000000,25.085,25.12,25.02,25.02,20331,0
+EICC.US,D,20250228,000000,25.0992,25.0992,25,25.03,48440,0
+EICC.US,D,20250303,000000,25.07,25.09,25.03,25.05,23779,0
+EICC.US,D,20250304,000000,25.05,25.12,24.98,25.09,32581,0
+EICC.US,D,20250305,000000,25.0514,25.15,25.0463,25.14,16850,0
+EICC.US,D,20250306,000000,25.1399,25.18,25.0856,25.1436,15194,0
+EICC.US,D,20250307,000000,25.16,25.21,25.11,25.14,16138,0
+EICC.US,D,20250310,000000,25.14,25.23,25.11,25.14,40285,0
+EICC.US,D,20250311,000000,25.07,25.16,25.0401,25.1272,23329,0
+EICC.US,D,20250312,000000,25.1143,25.1902,25.0506,25.1241,31786,0
+EICC.US,D,20250313,000000,25.1699,25.1699,24.92,24.98,47717,0
+EICC.US,D,20250314,000000,25.16,25.16,24.99,24.99,26842,0
+EICC.US,D,20250317,000000,25.01,25.0889,25,25.05,26529,0
+EICC.US,D,20250318,000000,25.11,25.14,25.02,25.05,8361,0
+EICC.US,D,20250319,000000,25.06,25.08,25.02,25.04,22813,0
+EICC.US,D,20250320,000000,25.06,25.08,25,25.04,20738,0
+EICC.US,D,20250321,000000,25,25.04,24.99,25.01,21885,0
+EICC.US,D,20250324,000000,25.02,25.03,25,25.02,16771,0
+EICC.US,D,20250325,000000,25.0278,25.0278,24.9828,25.01,12911,0
+EICC.US,D,20250326,000000,25.02,25.028,25,25.02,18295,0
+EICC.US,D,20250327,000000,25.05,25.0717,25,25.01,16717,0
+EICC.US,D,20250328,000000,25.03,25.06,25,25.01,19837,0
+EICC.US,D,20250331,000000,25.04,25.08,24.99,25.07,108448,0
+EICC.US,D,20250401,000000,25.1,25.13,25.08,25.12,38485,0
+EICC.US,D,20250402,000000,25.12,25.1257,25.06,25.08,15916,0
+EICC.US,D,20250403,000000,25.05,25.1,25,25.0146,34986,0
+EICC.US,D,20250404,000000,25.06,25.1,23.75,24.75,95489,0
+EICC.US,D,20250407,000000,24.56,24.83,24.47,24.83,55889,0
+EICC.US,D,20250408,000000,24.95,25.05,24.81,24.89,45743,0
+EICC.US,D,20250409,000000,24.8375,25.018,24.75,24.93,53982,0
+EICC.US,D,20250410,000000,24.68,24.98,24.6,24.95,70476,0
+EICC.US,D,20250411,000000,24.935,24.95,24.7,24.92,29640,0
+EICC.US,D,20250414,000000,24.8948,24.9,24.787,24.87,22105,0
+EICC.US,D,20250415,000000,24.85,24.92,24.85,24.87,17942,0
+EICC.US,D,20250416,000000,24.8999,24.92,24.8385,24.8601,16274,0
+EICC.US,D,20250417,000000,24.86,24.92,24.81,24.82,10686,0
+EICC.US,D,20250421,000000,24.83,24.87,24.78,24.8049,17314,0
+EICC.US,D,20250422,000000,24.85,24.88,24.8383,24.88,6628,0
+EICC.US,D,20250423,000000,24.9,25.03,24.88,24.93,21385,0
+EICC.US,D,20250424,000000,24.9301,24.9302,24.8915,24.92,16239,0
+EICC.US,D,20250425,000000,24.8912,24.92,24.86,24.91,14845,0
+EICC.US,D,20250428,000000,24.9125,24.98,24.91,24.93,20043,0
+EICC.US,D,20250429,000000,24.945,24.97,24.9,24.94,18241,0
+EICC.US,D,20250430,000000,24.9435,24.95,24.87,24.93,16356,0
+EICC.US,D,20250501,000000,25,25,24.95,24.97,20514,0
+EICC.US,D,20250502,000000,25.005,25.03,24.965,25.01,17051,0
+EICC.US,D,20250505,000000,25.0256,25.0562,25.01,25.02,16884,0
+EICC.US,D,20250506,000000,25.0004,25.01,24.94,24.96,27791,0
+EICC.US,D,20250507,000000,24.94,25.0542,24.9275,25.05,20996,0
+EICC.US,D,20250508,000000,24.93,25.1371,24.93,25.08,13003,0
+EICC.US,D,20250509,000000,25.06,25.1003,25.0001,25.05,15378,0
+EICC.US,D,20250512,000000,24.915,24.99,24.8657,24.9199,30194,0
+EICC.US,D,20250513,000000,24.955,25,24.9,24.93,24236,0
+EICC.US,D,20250514,000000,24.975,24.98,24.9,24.92,36166,0
+EICC.US,D,20250515,000000,24.935,24.95,24.9,24.92,19414,0
+EICC.US,D,20250516,000000,24.95,24.95,24.9,24.905,38101,0
+EICC.US,D,20250519,000000,24.9187,24.95,24.9187,24.95,21168,0
+EICC.US,D,20250520,000000,24.94,24.98,24.93,24.98,19898,0
+EICC.US,D,20250521,000000,24.9625,25.07,24.93,25.01,17419,0
+EICC.US,D,20250522,000000,25.005,25.0699,24.99,25.06,18069,0
+EICC.US,D,20250523,000000,25.035,25.123,25.02,25.0919,14281,0
+EICC.US,D,20250527,000000,25.09,25.09,25,25.05,16326,0
+EICC.US,D,20250528,000000,25.052,25.1399,25.05,25.12,12991,0
+EICC.US,D,20250529,000000,25.103,25.19,25.0503,25.19,20634,0
+EICC.US,D,20250530,000000,25.0773,25.19,25.0501,25.14,18319,0
+EICC.US,D,20250602,000000,25.075,25.19,25.05,25.1075,13694,0
+EICC.US,D,20250603,000000,25.13,25.2,25.08,25.0856,12448,0
+EICC.US,D,20250604,000000,25.095,25.1225,25.05,25.1,7579,0
+EICC.US,D,20250605,000000,25.095,25.14,25.06,25.1,8432,0
+EICC.US,D,20250606,000000,25.14,25.14,25.06,25.1338,9881,0
+EICC.US,D,20250609,000000,25.1394,25.15,25.1,25.14,13392,0
+EICC.US,D,20250610,000000,25,25.05,25,25.03,21923,0
+EICC.US,D,20250611,000000,25.04,25.05,25,25.01,27622,0
+EICC.US,D,20250612,000000,25.005,25.048,24.9601,25,35488,0
+EICC.US,D,20250613,000000,24.9934,25,24.96,24.97,19961,0
+EICC.US,D,20250616,000000,24.9799,24.98,24.93,24.98,42882,0
+EICC.US,D,20250617,000000,24.9957,25.03,24.97,24.97,9545,0
+EICC.US,D,20250618,000000,24.97,25.02,24.97,25.01,20417,0
+EICC.US,D,20250620,000000,25.02,25.04,25.01,25.03,11464,0
+EICC.US,D,20250623,000000,24.98,25.04,24.96,25,27616,0
+EICC.US,D,20250624,000000,25,25.05,24.98,25.04,34007,0
+EICC.US,D,20250625,000000,25.04,25.06,24.97,25.04,35454,0
+EICC.US,D,20250626,000000,25.01,25.05,25,25.04,16712,0
+EICC.US,D,20250627,000000,25.04,25.07,25.03,25.0455,36090,0
+EICC.US,D,20250630,000000,25.06,25.14,25.04,25.13,83861,0
+EICC.US,D,20250701,000000,25.12,25.16,25.08,25.16,39626,0
+EICC.US,D,20250702,000000,25.15,25.17,25.125,25.16,98337,0
+EICC.US,D,20250703,000000,25.155,25.18,25.155,25.17,47901,0
+EICC.US,D,20250707,000000,25.1699,25.19,25.15,25.152,38577,0
+EICC.US,D,20250708,000000,25.16,25.18,25.14,25.17,27078,0
+EICC.US,D,20250709,000000,25.17,25.19,25.14,25.19,22429,0
+EICC.US,D,20250710,000000,25.1947,25.22,25.173,25.22,15755,0
+EICC.US,D,20250711,000000,25.06,25.2025,25.03,25.1,25516,0
+EICC.US,D,20250714,000000,25.09,25.1286,25.05,25.082,48355,0
+EICC.US,D,20250715,000000,25.096,25.14,25.08,25.1247,28841,0
+EICC.US,D,20250716,000000,25.14,25.15,25.1001,25.1435,34076,0
+EICC.US,D,20250717,000000,25.16,25.17,25.12,25.135,20885,0
+EICC.US,D,20250718,000000,25.16,25.19,25.14,25.185,22452,0
+EICC.US,D,20250721,000000,25.16,25.26,25.15,25.16,31569,0
+EICC.US,D,20250722,000000,25.17,25.2,25.16,25.2,14785,0
+EICC.US,D,20250723,000000,25.1802,25.22,25.14,25.15,25072,0
+EICC.US,D,20250724,000000,25.16,25.1951,25.1,25.1314,23664,0
+EICC.US,D,20250725,000000,25.11,25.14,25.1001,25.12,23403,0
+EICC.US,D,20250728,000000,25.1261,25.13,24.9,25.11,40333,0
+EICC.US,D,20250729,000000,25.105,25.168,25.105,25.16,25046,0
+EICC.US,D,20250730,000000,25.15,25.1836,25.11,25.155,25835,0
+EICC.US,D,20250731,000000,25.1893,25.2,25.18,25.18,18343,0
+EICC.US,D,20250801,000000,25.1519,25.1608,25.11,25.15,22803,0
+EICC.US,D,20250804,000000,25.14,25.18,25.14,25.17,27863,0
+EICC.US,D,20250805,000000,25.2,25.24,25.2,25.24,27513,0
+EICC.US,D,20250806,000000,25.26,25.36,25.16,25.2399,28682,0
+EICC.US,D,20250807,000000,25.28,25.3095,25.1717,25.25,15000,0
+EICC.US,D,20250808,000000,25.75,25.84,25.26,25.2922,50449,0
+EICC.US,D,20250811,000000,25.1394,25.22,25.1001,25.19,29333,0
+EICC.US,D,20250812,000000,25.305,25.305,25.11,25.21,16197,0
+EICC.US,D,20250813,000000,25.298,25.48,25.22,25.23,16411,0
+EICC.US,D,20250814,000000,25.18,25.2,25.16,25.18,16481,0
+EICC.US,D,20250815,000000,25.16,25.1696,25.12,25.13,20013,0
+EICC.US,D,20250818,000000,25.165,25.165,25.1,25.11,28191,0
+EICC.US,D,20250819,000000,25.12,25.1789,25.05,25.09,95054,0
+EICC.US,D,20250820,000000,25.158,25.158,25.03,25.05,179039,0
+EICC.US,D,20250821,000000,25.05,25.09,25.03,25.0693,64388,0
+EICC.US,D,20250822,000000,25.06,25.0843,25.04,25.08,37518,0
+EICC.US,D,20250825,000000,25.1,25.14,25.09,25.13,21770,0
+EICC.US,D,20250826,000000,25.14,25.1908,25.12,25.15,24571,0
+EICC.US,D,20250827,000000,25.168,25.168,25.12,25.14,20844,0
+EICC.US,D,20250828,000000,25.15,25.15,25.12,25.13,29246,0
+EICC.US,D,20250829,000000,25.15,25.1799,25.125,25.13,33624,0
+EICC.US,D,20250902,000000,25.12,25.12,25.06,25.08,55225,0
+EICC.US,D,20250903,000000,25.1,25.13,25.04,25.06,64151,0
+EICC.US,D,20250904,000000,25.1,25.11,25.08,25.09,35825,0
+EICC.US,D,20250905,000000,25.11,25.2,25.08,25.19,24297,0
+EICC.US,D,20250908,000000,25.2,25.28,25.2,25.25,32818,0
+EICC.US,D,20250909,000000,25.2104,25.26,25.2104,25.25,28183,0
+EICC.US,D,20250910,000000,25.1161,25.15,25.09,25.135,43718,0
+EICC.US,D,20250911,000000,25.13,25.15,25.07,25.12,57762,0
+EICC.US,D,20250912,000000,25.1,25.11,25.0801,25.098,47788,0
+EICC.US,D,20250915,000000,25.13,25.14,25.09,25.09,31659,0
+EICC.US,D,20250916,000000,25.12,25.14,25.1,25.11,22256,0
+EICC.US,D,20250917,000000,25.11,25.1114,25.04,25.07,57669,0
+EICC.US,D,20250918,000000,25.08,25.11,25.04,25.05,40721,0
+EICC.US,D,20250919,000000,25.08,25.08,25.01,25.035,55221,0
+EICC.US,D,20250922,000000,25.0628,25.07,25.02,25.035,58129,0
+EICC.US,D,20250923,000000,25.03,25.072,25.02,25.02,56474,0
+EICC.US,D,20250924,000000,25.04,25.04,25,25.02,93576,0
+EICC.US,D,20250925,000000,25.04,25.0561,25.01,25.03,24755,0
+EICC.US,D,20250926,000000,25.055,25.0625,25.02,25.03,29802,0
+EICC.US,D,20250929,000000,25.04,25.07,25.0201,25.03,46202,0
+EICC.US,D,20250930,000000,25.02,25.0399,25,25.01,41078,0
+EICC.US,D,20251001,000000,25.07,25.07,25.03,25.04,37344,0
+EICC.US,D,20251002,000000,25.055,25.06,25.01,25.02,70972,0
+EICC.US,D,20251003,000000,25.04,25.053,25.01,25.01,31908,0
+EICC.US,D,20251006,000000,25.0551,25.12,25.04,25.08,48570,0
+EICC.US,D,20251007,000000,25.1,25.13,25.0601,25.109,34675,0
+EICC.US,D,20251008,000000,25.11,25.17,25.1,25.17,39567,0
+EICC.US,D,20251009,000000,25.1151,25.14,25.1,25.14,15533,0
+EICC.US,D,20251010,000000,25.14,25.1799,25.11,25.15,38950,0
+EICC.US,D,20251013,000000,25.17,25.17,25.05,25.14,33075,0
+EICC.US,D,20251014,000000,25.01,25.06,24.99,25.06,58128,0
+EICC.US,D,20251015,000000,25.0301,25.148,25.03,25.07,22154,0
+EICC.US,D,20251016,000000,25.0601,25.12,25.05,25.06,38299,0
+EICC.US,D,20251017,000000,25.0485,25.11,25.037,25.07,16307,0
+EICC.US,D,20251020,000000,25.1521,25.1521,25.0501,25.115,21268,0
+EICC.US,D,20251021,000000,25.115,25.17,25.1,25.15,21230,0
+EICC.US,D,20251022,000000,25.111,25.17,25.1,25.17,10677,0
+EICC.US,D,20251023,000000,25.11,25.21,25.11,25.21,9450,0
+EICC.US,D,20251024,000000,25.1763,25.21,25.1675,25.21,11899,0
+EICC.US,D,20251027,000000,25.1816,25.23,25.16,25.19,19955,0
+EICC.US,D,20251028,000000,25.1899,25.19,25.16,25.17,13798,0
+EICC.US,D,20251029,000000,25.17,25.228,25.16,25.19,15128,0
+EICC.US,D,20251030,000000,25.195,25.26,25.19,25.19,31193,0
+EICC.US,D,20251031,000000,25.18,25.25,25.18,25.23,18045,0
+EICC.US,D,20251103,000000,25.1871,25.23,25.18,25.2199,12963,0
+EICC.US,D,20251104,000000,25.2045,25.24,25.2,25.2158,15456,0
+EICC.US,D,20251105,000000,25.2312,25.26,25.2002,25.26,23817,0
+EICC.US,D,20251106,000000,25.23,25.28,25.18,25.27,28866,0
+EICC.US,D,20251107,000000,25.21,25.3,25.21,25.28,17936,0
+EICC.US,D,20251110,000000,25.125,25.19,25.11,25.16,41670,0
+EICC.US,D,20251111,000000,25.17,25.3,25.11,25.23,55514,0
+EICC.US,D,20251112,000000,25.1677,25.23,25.13,25.14,18411,0
+EICC.US,D,20251113,000000,25.17,25.485,25.12,25.21,42919,0
+EICC.US,D,20251114,000000,25.21,25.25,25.03,25.05,96617,0
+EICC.US,D,20251117,000000,25.07,25.2,25.05,25.16,70438,0
+EICC.US,D,20251118,000000,25.1425,25.19,25.14,25.17,27710,0
+EICC.US,D,20251119,000000,25.1999,25.21,25.1485,25.18,33687,0
+EICC.US,D,20251120,000000,25.15,25.22,25.15,25.185,29822,0
+EICC.US,D,20251121,000000,25.225,25.4199,25.2,25.24,68487,0
+EICC.US,D,20251124,000000,25.3,25.35,25.274,25.33,74271,0
+EICC.US,D,20251125,000000,25.3,25.33,25.27,25.27,44836,0
+EICC.US,D,20251126,000000,25.2552,25.33,25.247,25.29,53322,0
+EICC.US,D,20251128,000000,25.31,25.33,25.29,25.32,12726,0
+EICC.US,D,20251201,000000,25.3166,25.3351,25.27,25.2884,43035,0
+EICC.US,D,20251202,000000,25.3032,25.34,25.27,25.29,52781,0
+EICC.US,D,20251203,000000,25.3399,25.3399,25.25,25.3,19346,0
+EICC.US,D,20251204,000000,25.3399,25.35,25.26,25.28,21829,0
+EICC.US,D,20251205,000000,25.32,25.3881,25.25,25.27,45528,0
+EICC.US,D,20251208,000000,25.27,25.3,25.21,25.25,35810,0
+EICC.US,D,20251209,000000,25.3223,25.35,25.24,25.26,22997,0
+EICC.US,D,20251210,000000,25.22,25.34,25.22,25.3,40168,0
+EICC.US,D,20251211,000000,25.15,25.24,25.0801,25.12,73737,0
+EICC.US,D,20251212,000000,25.11,25.18,25.1,25.18,22044,0
+EICC.US,D,20251215,000000,25.16,25.25,25.15,25.18,53822,0
+EICC.US,D,20251216,000000,25.217,25.23,25.1732,25.18,43489,0
+EICC.US,D,20251217,000000,25.2084,25.25,25.18,25.23,49103,0
+EICC.US,D,20251218,000000,25.2107,25.26,25.1826,25.1826,37572,0
+EICC.US,D,20251219,000000,25.224,25.24,25.17,25.19,60970,0
+EICC.US,D,20251222,000000,25.193,25.205,25.12,25.15,49333,0
+EICC.US,D,20251223,000000,25.14,25.155,25.05,25.115,51437,0
+EICC.US,D,20251224,000000,25.11,25.14,25.09,25.14,20708,0
+EICC.US,D,20251226,000000,25.1512,25.17,25.14,25.145,40766,0
+EICC.US,D,20251229,000000,25.12,25.19,25.1,25.13,59138,0
+EICC.US,D,20251230,000000,25.132,25.21,25.13,25.16,45043,0
+EICC.US,D,20251231,000000,25.1818,25.21,25.18,25.19,30770,0
+EICC.US,D,20260102,000000,25.19,25.23,25.18,25.22,44726,0
+EICC.US,D,20260105,000000,25.2245,25.26,25.2201,25.26,41944,0
+EICC.US,D,20260106,000000,25.245,25.26,25.2,25.23,49683,0
+EICC.US,D,20260107,000000,25.2124,25.33,25.2,25.29,78790,0
+EICC.US,D,20260108,000000,25.26,25.33,25.25,25.26,20803,0
+EICC.US,D,20260109,000000,25.26,25.27,25.231,25.25,27836,0
+EICC.US,D,20260112,000000,25.15,25.2,25.09,25.2,57324,0
+EICC.US,D,20260113,000000,25.25,25.3101,25.1723,25.22,28905,0
+EICC.US,D,20260114,000000,25.2001,25.234,25.17,25.18,25078,0
+EICC.US,D,20260115,000000,25.24,25.2499,25.14,25.19,40897,0
+EICC.US,D,20260116,000000,25.19,25.25,25.14,25.14,53402,0
+EICC.US,D,20260120,000000,25.18,25.21,25.1603,25.21,33611,0
+EICC.US,D,20260121,000000,25.2,25.21,25.16,25.17,41703,0
+EICC.US,D,20260122,000000,25.1824,25.21,25.1823,25.21,20917,0
+EICC.US,D,20260123,000000,25.18,25.22,25.15,25.22,23872,0
+EICC.US,D,20260126,000000,25.172,25.22,25.17,25.2,22654,0
+EICC.US,D,20260127,000000,25.205,25.22,25.16,25.16,12186,0
+EICC.US,D,20260128,000000,25.18,25.19,25.16,25.18,24485,0
+EICC.US,D,20260129,000000,25.1726,25.2,25.162,25.18,20312,0
+EICC.US,D,20260130,000000,25.19,25.229,25.18,25.21,20082,0
+EICC.US,D,20260202,000000,25.21,25.34,25.21,25.3,74278,0
+EICC.US,D,20260203,000000,25.26,25.3,25.24,25.24,45286,0
+EICC.US,D,20260204,000000,25.254,25.31,25.24,25.26,39305,0
+EICC.US,D,20260205,000000,25.275,25.32,25.22,25.26,39875,0
+EICC.US,D,20260206,000000,25.3,25.34,25.27,25.32,24370,0
+EICC.US,D,20260209,000000,25.2,25.2,25.16,25.17,27003,0
+EICC.US,D,20260210,000000,25.2092,25.2104,25.17,25.19,8130,0
+EICC.US,D,20260211,000000,25.2565,25.2565,25.19,25.21,8904,0
+EICC.US,D,20260212,000000,25.2,25.2,25.17,25.19,13642,0
+EICC.US,D,20260213,000000,25.19,25.348,25.17,25.22,23467,0
+EICC.US,D,20260217,000000,25.19,25.206,25.17,25.1977,43975,0
+EICC.US,D,20260218,000000,25.1736,25.2,25.17,25.18,41762,0
diff --git a/daily/us/nyse stocks/1/eig.us.txt b/daily/us/nyse stocks/1/eig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca706ea5ff53107c2ae43b6bf42db5c79a27ae38
--- /dev/null
+++ b/daily/us/nyse stocks/1/eig.us.txt	
@@ -0,0 +1,4794 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIG.US,D,20070130,000000,13.1354,13.1354,13.1354,13.1354,0,0
+EIG.US,D,20070131,000000,15.4545,15.6054,14.9188,15.4303,20575396.126481,0
+EIG.US,D,20070201,000000,15.2822,15.4136,14.9877,15.3724,2556147.3142928,0
+EIG.US,D,20070202,000000,15.2327,15.339,15.051,15.298,592404.0212248,0
+EIG.US,D,20070205,000000,15.298,15.3502,14.9877,15.2196,617386.32308909,0
+EIG.US,D,20070206,000000,15.1806,15.6454,15.1302,15.4927,1289400.3696594,0
+EIG.US,D,20070207,000000,15.4927,16.1095,15.4927,15.9632,1509562.9416736,0
+EIG.US,D,20070208,000000,15.7722,16.2149,15.6857,15.8235,836004.538527,0
+EIG.US,D,20070209,000000,15.7089,16.1095,15.694,15.954,847392.42430251,0
+EIG.US,D,20070212,000000,15.8748,16.2232,15.8384,16.0323,855797.8452236,0
+EIG.US,D,20070213,000000,15.9167,16.2149,15.298,15.9474,1593227.5737913,0
+EIG.US,D,20070214,000000,15.8748,17.6953,15.8748,17.6069,464502.534543,0
+EIG.US,D,20070215,000000,17.2808,17.2808,16.4627,16.9994,957408.78079406,0
+EIG.US,D,20070216,000000,16.7255,17.7392,16.4979,17.6953,1508661.440962,0
+EIG.US,D,20070220,000000,17.5007,18.4268,17.1141,18.0012,422074.04747784,0
+EIG.US,D,20070221,000000,17.8463,17.96,17.0729,17.3357,274011.14130885,0
+EIG.US,D,20070222,000000,17.4793,17.5528,17.1056,17.3842,227798.49768499,0
+EIG.US,D,20070223,000000,17.2304,17.305,16.6192,16.8446,595776.06317246,0
+EIG.US,D,20070226,000000,16.6863,16.8446,15.6454,16.4542,638103.66801513,0
+EIG.US,D,20070227,000000,16.0489,16.1459,15.2588,15.4629,1162816.7911608,0
+EIG.US,D,20070228,000000,15.3724,15.7628,15.3231,15.7628,534813.15076164,0
+EIG.US,D,20070301,000000,15.5653,15.7993,15.3053,15.6782,364739.67543143,0
+EIG.US,D,20070302,000000,15.6054,15.6857,15.4545,15.5196,149885.2254647,0
+EIG.US,D,20070305,000000,15.4461,15.8663,15.4461,15.6454,210071.13011929,0
+EIG.US,D,20070306,000000,15.6454,16.0323,15.6454,15.8058,153633.96592401,0
+EIG.US,D,20070307,000000,13.9059,15.9987,13.9059,15.7257,150007.57198986,0
+EIG.US,D,20070308,000000,15.7257,15.8384,15.6857,15.7537,316588.8052775,0
+EIG.US,D,20070309,000000,15.7628,15.8235,15.4461,15.5432,232718.11585431,0
+EIG.US,D,20070312,000000,15.5292,15.5653,15.1731,15.5346,222623.45431401,0
+EIG.US,D,20070313,000000,15.4768,15.501,15.1685,15.2495,562897.04436009,0
+EIG.US,D,20070314,000000,15.3874,15.4136,14.9188,15.0361,682361.98688194,0
+EIG.US,D,20070315,000000,15.0361,15.0361,14.8805,14.9737,265076.62532723,0
+EIG.US,D,20070316,000000,14.9877,15.1452,14.641,14.8871,666186.48839845,0
+EIG.US,D,20070319,000000,14.9877,15.0128,14.8377,14.8721,618424.12212263,0
+EIG.US,D,20070320,000000,14.7165,15.0128,14.5264,14.8115,783190.5486205,0
+EIG.US,D,20070321,000000,14.8871,15.6149,14.6886,15.4219,976817.87647306,0
+EIG.US,D,20070322,000000,15.4219,16.1543,15.298,15.4545,863438.06375491,0
+EIG.US,D,20070323,000000,15.4545,15.7089,15.3595,15.5971,597844.14873361,0
+EIG.US,D,20070326,000000,15.5196,15.5747,14.9877,15.0203,506472.7587464,0
+EIG.US,D,20070327,000000,14.9261,15.4303,14.6038,14.7557,768956.49631248,0
+EIG.US,D,20070328,000000,14.682,15.2123,14.641,15.1452,591504.66694341,0
+EIG.US,D,20070329,000000,15.2196,15.5196,15.1731,15.4768,922199.8119281,0
+EIG.US,D,20070330,000000,15.3446,15.7368,14.957,15.4704,4732675.8985514,0
+EIG.US,D,20070402,000000,15.2196,15.4853,14.8033,15.0203,1039210.311441,0
+EIG.US,D,20070403,000000,15.1377,15.3959,14.8573,15.298,1218339.5760629,0
+EIG.US,D,20070404,000000,15.1452,15.4768,15.0287,15.4136,682235.34749625,0
+EIG.US,D,20070405,000000,15.3874,15.5346,15.298,15.3959,295625.69408602,0
+EIG.US,D,20070409,000000,15.3724,15.6054,15.2895,15.4136,563287.69466846,0
+EIG.US,D,20070410,000000,15.3874,15.4545,15.1537,15.3306,843766.03036834,0
+EIG.US,D,20070411,000000,15.3306,15.5653,15.2495,15.4927,751997.55078195,0
+EIG.US,D,20070412,000000,15.4545,15.5971,15.2728,15.5812,472946.59120887,0
+EIG.US,D,20070413,000000,15.5971,15.8142,15.5432,15.652,1024322.671117,0
+EIG.US,D,20070416,000000,15.8142,16.2232,15.7452,16.117,668517.51166718,0
+EIG.US,D,20070417,000000,16.0731,16.1244,15.7993,15.8299,543354.8700046,0
+EIG.US,D,20070418,000000,15.7089,15.9902,15.5292,15.5505,439162.85203945,0
+EIG.US,D,20070419,000000,15.4545,15.9698,15.4387,15.6289,473595.88636428,0
+EIG.US,D,20070420,000000,16.0797,16.0797,15.4704,15.5196,660101.35859474,0
+EIG.US,D,20070423,000000,15.5432,15.7368,15.339,15.3819,691553.00128033,0
+EIG.US,D,20070424,000000,15.3819,15.515,15.2673,15.3595,590856.44500311,0
+EIG.US,D,20070425,000000,14.8377,15.4545,14.8377,15.3874,707992.51068652,0
+EIG.US,D,20070426,000000,15.339,15.4704,15.2673,15.366,872888.79621548,0
+EIG.US,D,20070427,000000,15.366,15.4461,15.2327,15.298,581407.85897282,0
+EIG.US,D,20070430,000000,15.3306,15.5196,15.2588,15.3231,1024846.4001019,0
+EIG.US,D,20070501,000000,15.3231,15.4629,15.2822,15.4219,660365.36951745,0
+EIG.US,D,20070502,000000,15.4041,15.4545,15.3053,15.3819,697249.62720591,0
+EIG.US,D,20070503,000000,15.3724,15.4461,15.1806,15.3231,423632.35585084,0
+EIG.US,D,20070504,000000,15.298,15.4387,15.189,15.4387,665281.7680414,0
+EIG.US,D,20070507,000000,15.4387,15.4545,15.2038,15.4136,270641.24579145,0
+EIG.US,D,20070508,000000,15.3231,15.3724,15.1135,15.2822,388554.31923109,0
+EIG.US,D,20070509,000000,15.2588,15.4387,15.051,15.0809,2528579.6371733,0
+EIG.US,D,20070510,000000,15.0417,15.1601,14.8721,14.9261,560957.74461487,0
+EIG.US,D,20070511,000000,14.9969,15.4704,14.9485,15.242,718996.18544443,0
+EIG.US,D,20070514,000000,15.2588,15.6289,15.1377,15.2327,792642.3542962,0
+EIG.US,D,20070515,000000,15.2327,15.8142,15.1601,15.2196,738023.21653611,0
+EIG.US,D,20070516,000000,15.2196,15.9838,15.1601,15.8299,567690.02314375,0
+EIG.US,D,20070517,000000,15.954,15.954,15.5971,15.5971,356197.95618845,0
+EIG.US,D,20070518,000000,15.6054,15.9474,15.298,15.8384,550345.79338048,0
+EIG.US,D,20070521,000000,15.8748,16.2297,15.6289,16.0323,614673.23523305,0
+EIG.US,D,20070522,000000,15.9074,16.2874,15.5747,16.2707,907830.53451333,0
+EIG.US,D,20070523,000000,16.9565,16.9565,16.2548,16.3501,497667.02858074,0
+EIG.US,D,20070524,000000,16.3183,16.4542,15.4629,15.6454,1010731.4746736,0
+EIG.US,D,20070525,000000,15.7368,15.9698,15.6698,15.8588,243847.3567828,0
+EIG.US,D,20070529,000000,15.9771,15.9771,15.8142,15.9474,201913.6218939,0
+EIG.US,D,20070530,000000,15.7628,16.472,15.6604,16.365,469451.12952093,0
+EIG.US,D,20070531,000000,16.3574,16.5335,16.3109,16.3789,395156.73872887,0
+EIG.US,D,20070601,000000,16.4814,16.6266,16.3881,16.5335,347909.51571685,0
+EIG.US,D,20070604,000000,16.5335,16.6117,16.2232,16.4542,673047.55274325,0
+EIG.US,D,20070605,000000,16.365,16.4254,16.2232,16.3238,869917.06351241,0
+EIG.US,D,20070606,000000,16.2149,16.3313,16.1374,16.3238,262229.38557957,0
+EIG.US,D,20070607,000000,16.2624,16.365,16.1095,16.28,353219.78419459,0
+EIG.US,D,20070608,000000,16.2707,16.6034,16.2707,16.4898,228185.92834797,0
+EIG.US,D,20070611,000000,16.4979,16.6732,16.4329,16.5056,327984.20355891,0
+EIG.US,D,20070612,000000,16.4329,16.718,16.2548,16.3789,315684.08492043,0
+EIG.US,D,20070613,000000,16.3789,16.8615,16.3574,16.8364,367845.56002613,0
+EIG.US,D,20070614,000000,16.8364,17.2008,16.8279,17.0218,327984.20355891,0
+EIG.US,D,20070615,000000,17.4922,17.4922,16.9565,17.0507,566004.00216992,0
+EIG.US,D,20070618,000000,17.0589,17.1056,16.7507,16.9732,169168.75497314,0
+EIG.US,D,20070619,000000,16.9732,17.2071,16.7412,17.0729,416254.00181196,0
+EIG.US,D,20070620,000000,17.0729,17.0729,16.9323,17.0086,271028.67645444,0
+EIG.US,D,20070621,000000,16.8885,16.8885,16.6519,16.7031,336522.7031565,0
+EIG.US,D,20070622,000000,16.6583,17.1616,16.6425,17.1616,927124.7961731,0
+EIG.US,D,20070625,000000,17.1616,17.1616,16.6192,16.718,415606.85308681,0
+EIG.US,D,20070626,000000,16.7749,17.0589,16.4814,16.8521,199710.31122601,0
+EIG.US,D,20070627,000000,16.718,16.718,16.5484,16.5866,234531.84942897,0
+EIG.US,D,20070628,000000,16.6266,16.6351,16.4393,16.5335,142379.15882499,0
+EIG.US,D,20070629,000000,16.5866,16.6034,16.1962,16.4105,563677.27176172,0
+EIG.US,D,20070702,000000,16.4979,16.5056,16.3789,16.418,557849.71358993,0
+EIG.US,D,20070703,000000,16.3574,16.4329,16.3033,16.403,117005.13343718,0
+EIG.US,D,20070705,000000,16.3881,16.3881,15.694,15.954,288373.97943283,0
+EIG.US,D,20070706,000000,15.9074,15.9771,15.8299,15.8663,409004.43358903,0
+EIG.US,D,20070709,000000,15.9251,15.9987,15.8299,15.9987,298344.14801772,0
+EIG.US,D,20070710,000000,15.8748,15.954,15.3874,15.6149,444987.19056584,0
+EIG.US,D,20070711,000000,15.6054,15.8588,15.5812,15.8588,181079.29651837,0
+EIG.US,D,20070712,000000,15.9698,16.0797,15.7787,16.0405,222365.88268211,0
+EIG.US,D,20070713,000000,15.9771,16.0648,15.8663,15.9632,163342.27001648,0
+EIG.US,D,20070716,000000,15.8831,16.1459,15.8384,15.9251,552157.38052487,0
+EIG.US,D,20070717,000000,15.9902,16.1095,15.7993,15.8235,258348.63965891,0
+EIG.US,D,20070718,000000,15.8142,15.8534,15.5653,15.8299,221972.01272831,0
+EIG.US,D,20070719,000000,15.954,15.9902,15.5971,15.6054,422591.3371719,0
+EIG.US,D,20070720,000000,15.5747,15.5812,15.3819,15.4219,551378.22633837,0
+EIG.US,D,20070723,000000,15.4219,15.5653,15.1452,15.242,576232.81560184,0
+EIG.US,D,20070724,000000,15.0361,15.3231,14.3103,14.4855,1099396.2160955,0
+EIG.US,D,20070725,000000,14.4855,15.4387,14.4855,15.2123,957920.70441247,0
+EIG.US,D,20070726,000000,14.9485,15.2728,14.5339,14.7632,978376.18484608,0
+EIG.US,D,20070727,000000,14.7557,14.903,13.6897,14.1305,1062636.4513626,0
+EIG.US,D,20070730,000000,14.0447,14.3708,13.9133,14.1305,604967.07757085,0
+EIG.US,D,20070731,000000,14.2152,14.696,14.1948,14.2003,915991.26238412,0
+EIG.US,D,20070801,000000,14.2926,14.5181,14.0605,14.2077,588912.85239738,0
+EIG.US,D,20070802,000000,14.2441,14.5013,13.4596,13.9059,747857.08679912,0
+EIG.US,D,20070803,000000,13.8462,13.9916,12.9629,13.0012,1002707.0451247,0
+EIG.US,D,20070806,000000,12.9796,13.5211,12.865,13.3896,706183.0699724,0
+EIG.US,D,20070807,000000,13.2555,13.8024,12.4151,13.6291,1041533.8222037,0
+EIG.US,D,20070808,000000,13.9675,14.682,13.8389,14.5181,767143.83595297,0
+EIG.US,D,20070809,000000,14.641,14.7632,13.5211,13.5658,1678864.7753232,0
+EIG.US,D,20070810,000000,13.2369,14.5181,13.221,14.2292,769084.20891329,0
+EIG.US,D,20070813,000000,14.5638,14.7026,14.123,14.2152,474105.66355244,0
+EIG.US,D,20070814,000000,14.2152,14.3997,13.8144,13.8462,790569.97587452,0
+EIG.US,D,20070815,000000,13.8826,14.2152,13.2871,13.3011,429718.55886968,0
+EIG.US,D,20070816,000000,13.3105,13.93,13.1354,13.6515,700226.72598465,0
+EIG.US,D,20070817,000000,14.2926,14.2926,13.5742,13.7764,874312.95269685,0
+EIG.US,D,20070820,000000,13.7932,14.0867,13.6729,13.9981,298344.14801772,0
+EIG.US,D,20070821,000000,13.9059,14.341,13.9059,14.2077,408747.93517227,0
+EIG.US,D,20070822,000000,14.2534,14.5413,14.2441,14.4855,353219.78419459,0
+EIG.US,D,20070823,000000,14.4855,14.682,14.2692,14.3186,286696.54418006,0
+EIG.US,D,20070824,000000,14.2926,14.5106,14.2692,14.3838,257178.83516401,0
+EIG.US,D,20070827,000000,14.3708,14.5264,14.2692,14.3923,330570.65202928,0
+EIG.US,D,20070828,000000,14.3103,14.4491,14.0699,14.2441,475402.10743301,0
+EIG.US,D,20070829,000000,14.3103,14.5489,14.2534,14.4715,272711.47778288,0
+EIG.US,D,20070830,000000,14.2534,14.7557,14.2534,14.4491,306364.28470609,0
+EIG.US,D,20070831,000000,14.4631,14.5702,14.3103,14.4715,267275.64313459,0
+EIG.US,D,20070904,000000,14.3783,14.6886,14.3708,14.5339,221845.37334264,0
+EIG.US,D,20070905,000000,14.409,14.4937,14.1696,14.1855,359301.69435289,0
+EIG.US,D,20070906,000000,14.2692,14.7081,14.1388,14.641,474105.66355244,0
+EIG.US,D,20070907,000000,14.3476,15.3874,14.3476,15.0958,540763.05545858,0
+EIG.US,D,20070910,000000,15.1302,15.1452,14.0867,14.3103,288243.04718661,0
+EIG.US,D,20070911,000000,14.3559,15.0128,14.3559,14.957,228704.29125719,0
+EIG.US,D,20070912,000000,14.7557,15.1377,14.3559,14.586,217965.70063711,0
+EIG.US,D,20070913,000000,14.6578,14.6578,14.2441,14.4407,183275.09468034,0
+EIG.US,D,20070914,000000,14.2926,14.6578,14.2618,14.3708,217188.69288086,0
+EIG.US,D,20070917,000000,14.2003,14.4715,14.2003,14.3708,252007.01143843,0
+EIG.US,D,20070918,000000,14.3923,15.0054,14.341,14.9969,312184.33037196,0
+EIG.US,D,20070919,000000,15.0641,15.6698,15.0566,15.6054,355286.7965406,0
+EIG.US,D,20070920,000000,15.5292,15.5653,15.0417,15.2038,247729.17591859,0
+EIG.US,D,20070921,000000,15.1806,15.366,14.6318,15.1135,432045.28927787,0
+EIG.US,D,20070924,000000,15.0958,15.7787,15.0958,15.3595,249805.84720079,0
+EIG.US,D,20070925,000000,15.3231,15.4927,15.1731,15.339,333545.60437776,0
+EIG.US,D,20070926,000000,15.4136,16.1803,15.4136,15.8534,174343.79834411,0
+EIG.US,D,20070927,000000,15.9316,16.1543,15.8299,16.0247,165547.72711464,0
+EIG.US,D,20070928,000000,15.9902,16.2232,15.8299,15.9251,171238.98696455,0
+EIG.US,D,20071001,000000,15.8831,16.2149,15.8748,16.1543,223919.89819457,0
+EIG.US,D,20071002,000000,16.1897,16.7338,16.1897,16.6863,252522.15470224,0
+EIG.US,D,20071003,000000,16.526,16.5697,15.8142,15.9391,237767.59305474,0
+EIG.US,D,20071004,000000,15.9902,16.3109,15.9902,16.2707,173051.64732408,0
+EIG.US,D,20071005,000000,16.3405,16.6192,16.2707,16.3238,182883.37115683,0
+EIG.US,D,20071008,000000,16.2232,16.4814,15.8235,16.2018,238283.80953368,0
+EIG.US,D,20071009,000000,16.1962,16.4469,16.131,16.3574,112993.4552703,0
+EIG.US,D,20071010,000000,16.3574,16.5335,16.1719,16.28,139916.13009492,0
+EIG.US,D,20071011,000000,16.2232,16.7832,15.7368,16.0731,132151.4186082,0
+EIG.US,D,20071012,000000,16.0489,16.6117,16.0079,16.4393,90475.25535121,0
+EIG.US,D,20071015,000000,16.4105,16.526,15.6857,15.8384,300669.80521079,0
+EIG.US,D,20071016,000000,15.8235,16.4542,15.7854,16.0731,351279.41123425,0
+EIG.US,D,20071017,000000,16.1897,16.2149,15.1731,15.6857,396315.81107242,0
+EIG.US,D,20071018,000000,15.6604,15.6604,15.4545,15.6054,139139.12233868,0
+EIG.US,D,20071019,000000,15.6054,15.7452,14.3186,14.3476,400075.28368308,0
+EIG.US,D,20071022,000000,14.2236,14.6318,14.0522,14.4631,400463.7875612,0
+EIG.US,D,20071023,000000,14.682,15.2588,14.409,15.2123,194280.91586852,0
+EIG.US,D,20071024,000000,15.1537,15.1537,14.0699,14.7817,231421.67197375,0
+EIG.US,D,20071025,000000,14.8115,15.3053,14.2926,14.7165,147167.84474812,0
+EIG.US,D,20071026,000000,14.8945,15.8235,14.7473,15.4041,137843.75167325,0
+EIG.US,D,20071029,000000,15.4545,15.5067,14.6886,14.9969,144832.52861888,0
+EIG.US,D,20071030,000000,14.9485,15.1042,14.586,14.7473,213045.00925262,0
+EIG.US,D,20071031,000000,14.696,14.9969,14.4855,14.8033,186121.26121286,0
+EIG.US,D,20071101,000000,14.5413,14.6578,13.4763,13.5341,559787.94011999,0
+EIG.US,D,20071102,000000,13.5742,13.8966,13.0338,13.862,329015.56330166,0
+EIG.US,D,20071105,000000,13.5425,13.8462,13.4036,13.7363,214727.81058104,0
+EIG.US,D,20071106,000000,13.7287,14.5702,13.6459,14.3559,239446.10152265,0
+EIG.US,D,20071107,000000,14.178,14.178,13.508,13.6077,595386.48607921,0
+EIG.US,D,20071108,000000,13.7764,14.0447,13.5267,13.8826,313876.79063657,0
+EIG.US,D,20071109,000000,13.713,14.4333,13.4922,13.8024,237767.59305474,0
+EIG.US,D,20071112,000000,13.8144,14.4333,13.7932,13.9059,156356.71271625,0
+EIG.US,D,20071113,000000,14.0867,15.1974,14.0867,15.0361,195961.57076668,0
+EIG.US,D,20071114,000000,15.1601,15.366,13.6366,13.9059,886087.19592021,0
+EIG.US,D,20071115,000000,13.9832,14.2534,13.5004,13.8293,380526.6700368,0
+EIG.US,D,20071116,000000,13.8293,13.9133,13.4922,13.6897,454303.77113479,0
+EIG.US,D,20071119,000000,13.5127,14.1016,13.4763,13.9675,539210.11316123,0
+EIG.US,D,20071120,000000,14.0074,14.3327,13.5742,14.0159,697249.62720591,0
+EIG.US,D,20071121,000000,13.9981,14.0383,13.5341,13.6645,718865.2531982,0
+EIG.US,D,20071123,000000,13.8091,14.0941,13.6982,13.9059,181593.36656705,0
+EIG.US,D,20071126,000000,13.8966,14.327,13.6077,13.7223,409129.99975959,0
+EIG.US,D,20071127,000000,13.6982,13.9059,13.6366,13.8462,194019.05137609,0
+EIG.US,D,20071128,000000,13.8462,14.3708,13.8462,14.1555,516564.20064134,0
+EIG.US,D,20071129,000000,14.2152,14.2692,13.7764,13.9459,354902.58552302,0
+EIG.US,D,20071130,000000,13.9607,14.2767,13.4763,13.7446,947310.89960834,0
+EIG.US,D,20071203,000000,13.713,13.9981,13.6729,13.7512,245327.32045109,0
+EIG.US,D,20071204,000000,13.5984,13.7671,13.3273,13.6459,220292.43104527,0
+EIG.US,D,20071205,000000,13.8293,13.9059,13.4922,13.8891,716795.02120678,0
+EIG.US,D,20071206,000000,13.8826,14.4631,13.8202,14.4631,378973.72773945,0
+EIG.US,D,20071207,000000,14.4789,14.4789,13.9832,14.1855,116207.73459342,0
+EIG.US,D,20071210,000000,14.1555,14.682,13.9675,14.4556,102120.71275861,0
+EIG.US,D,20071211,000000,14.4556,14.6578,13.7512,13.9981,270128.24895792,0
+EIG.US,D,20071212,000000,14.2292,14.4789,13.9675,14.1016,127230.72722372,0
+EIG.US,D,20071213,000000,13.9832,14.1481,13.5658,14.0298,246695.66974558,0
+EIG.US,D,20071214,000000,13.7671,13.8091,13.0253,13.2555,241520.6263746,0
+EIG.US,D,20071217,000000,13.1354,13.2415,12.6228,12.6228,264298.54435586,0
+EIG.US,D,20071218,000000,12.8399,13.2369,12.0704,13.2369,363315.51895005,0
+EIG.US,D,20071219,000000,13.1977,13.2415,12.9629,12.9796,216018.88838596,0
+EIG.US,D,20071220,000000,13.0961,13.1892,12.3554,12.7635,285267.021623,0
+EIG.US,D,20071221,000000,13.111,13.5211,12.949,13.3896,793030.85817432,0
+EIG.US,D,20071224,000000,13.4427,13.8556,13.3674,13.7764,101474.63724859,0
+EIG.US,D,20071226,000000,13.7512,14.0773,13.5004,13.7223,156871.85598004,0
+EIG.US,D,20071227,000000,13.7932,13.8891,13.166,13.1892,157126.20796655,0
+EIG.US,D,20071228,000000,13.2415,13.5425,13.1195,13.1195,143540.37759881,0
+EIG.US,D,20071231,000000,13.057,13.1734,12.8893,12.9107,210459.6339974,0
+EIG.US,D,20080102,000000,12.9191,13.5211,12.8241,13.1427,289960.19139929,0
+EIG.US,D,20080103,000000,13.1354,13.4185,12.9796,13.1354,184307.52763822,0
+EIG.US,D,20080104,000000,13.0961,13.2415,12.9032,13.166,229091.72192016,0
+EIG.US,D,20080107,000000,13.263,13.7363,13.1427,13.4763,295237.19020791,0
+EIG.US,D,20080108,000000,13.4344,13.7363,13.221,13.4344,414051.76435919,0
+EIG.US,D,20080109,000000,13.3178,13.6227,13.1977,13.5004,374319.19370796,0
+EIG.US,D,20080110,000000,13.3674,13.9376,13.2947,13.7605,417128.6721453,0
+EIG.US,D,20080111,000000,13.9059,14.1481,13.4688,13.4688,871075.06264083,0
+EIG.US,D,20080114,000000,13.5583,14.0243,13.4512,13.7363,396660.31313011,0
+EIG.US,D,20080115,000000,13.5583,14.0447,13.3105,13.3449,663725.60609864,0
+EIG.US,D,20080116,000000,13.3356,13.8556,13.221,13.5267,393602.72321639,0
+EIG.US,D,20080117,000000,13.6366,13.6459,13.2871,13.3971,565747.50375314,0
+EIG.US,D,20080118,000000,13.5984,13.6077,13.0179,13.1977,454564.56241208,0
+EIG.US,D,20080122,000000,12.8101,13.9376,12.8018,13.2369,425830.30044308,0
+EIG.US,D,20080123,000000,12.949,13.5984,12.7485,13.5267,635639.56606991,0
+EIG.US,D,20080124,000000,13.6132,13.8144,13.4763,13.7287,342465.09534752,0
+EIG.US,D,20080125,000000,13.9059,13.9459,13.2042,13.4512,286305.89387167,0
+EIG.US,D,20080128,000000,13.4427,13.7932,12.949,13.7932,179549.96495394,0
+EIG.US,D,20080129,000000,13.8293,13.8293,13.2555,13.3579,144444.02474075,0
+EIG.US,D,20080130,000000,13.2798,13.713,12.9844,13.0421,229431.9311173,0
+EIG.US,D,20080131,000000,12.9406,13.7287,12.7783,13.4922,393341.9319391,0
+EIG.US,D,20080201,000000,13.5658,13.9059,13.0645,13.5826,294844.39346925,0
+EIG.US,D,20080204,000000,13.5211,13.9916,13.2415,13.7287,218275.85981051,0
+EIG.US,D,20080205,000000,13.4427,13.5984,13.263,13.4427,336509.82457489,0
+EIG.US,D,20080206,000000,13.5742,13.5984,12.9555,13.0253,212141.36211069,0
+EIG.US,D,20080207,000000,12.9927,13.2871,12.8492,12.9796,185606.11794906,0
+EIG.US,D,20080208,000000,12.9796,13.0338,12.5474,12.8492,222140.5075042,0
+EIG.US,D,20080211,000000,12.7869,12.8101,12.2706,12.5184,160881.38771667,0
+EIG.US,D,20080212,000000,12.6005,12.6005,12.2388,12.4681,251850.32202902,0
+EIG.US,D,20080213,000000,12.5184,12.7235,12.2473,12.4075,294071.67857354,0
+EIG.US,D,20080214,000000,12.3629,12.4151,11.8848,12.0116,179004.77166643,0
+EIG.US,D,20080215,000000,11.9305,12.4011,11.6873,12.2827,341825.4591283,0
+EIG.US,D,20080219,000000,12.4607,12.4607,12.0535,12.2827,212780.99832992,0
+EIG.US,D,20080220,000000,12.1299,12.4011,11.7813,12.347,231941.10809809,0
+EIG.US,D,20080221,000000,12.3852,12.4151,12.0535,12.0535,230516.95161668,0
+EIG.US,D,20080222,000000,12.0704,12.3629,11.8997,12.2054,354902.58552302,0
+EIG.US,D,20080225,000000,12.223,12.5847,12.0274,12.4607,941748.42557437,0
+EIG.US,D,20080226,000000,12.3917,12.6732,12.2977,12.4681,534891.49546633,0
+EIG.US,D,20080227,000000,13.2117,13.713,12.6796,13.0645,954558.32140101,0
+EIG.US,D,20080228,000000,12.9844,13.1595,12.5632,13.111,946661.60445292,0
+EIG.US,D,20080229,000000,12.9713,13.5425,12.9713,13.249,821636.33432737,0
+EIG.US,D,20080303,000000,13.1734,13.3542,12.8818,13.1354,413012.89211053,0
+EIG.US,D,20080304,000000,12.9713,13.1427,12.865,12.9796,418713.81089665,0
+EIG.US,D,20080305,000000,13.0961,13.1279,12.7869,12.9321,399038.55786467,0
+EIG.US,D,20080306,000000,12.8018,12.8558,12.5548,12.6946,339947.33264567,0
+EIG.US,D,20080307,000000,12.4467,12.9713,12.4244,12.8399,371081.3036519,0
+EIG.US,D,20080310,000000,12.9107,12.9629,12.7485,12.9032,231709.29362937,0
+EIG.US,D,20080311,000000,13.1427,13.427,13.057,13.427,268083.77412968,0
+EIG.US,D,20080312,000000,13.5004,13.6645,13.2117,13.249,243847.3567828,0
+EIG.US,D,20080313,000000,13.0179,13.6366,12.9629,13.3971,284877.44452975,0
+EIG.US,D,20080314,000000,13.2555,13.6982,13.1502,13.4185,307786.29475722,0
+EIG.US,D,20080317,000000,13.1734,13.713,13.1354,13.3105,361722.86769278,0
+EIG.US,D,20080318,000000,13.5211,13.8024,13.3273,13.8024,394122.15934072,0
+EIG.US,D,20080319,000000,13.877,13.877,13.5891,13.6645,283794.57046063,0
+EIG.US,D,20080320,000000,13.9059,14.4407,13.6982,13.9459,1025098.6056581,0
+EIG.US,D,20080324,000000,13.9832,14.0243,13.4344,13.7932,281773.70636532,0
+EIG.US,D,20080325,000000,13.8826,14.0243,13.5267,13.8389,317107.1681867,0
+EIG.US,D,20080326,000000,13.7512,13.8556,13.6645,13.7446,207481.46200353,0
+EIG.US,D,20080327,000000,13.8144,13.8144,13.4828,13.6645,257699.34450348,0
+EIG.US,D,20080328,000000,13.6589,13.9059,13.4922,13.9059,419100.16834449,0
+EIG.US,D,20080331,000000,13.7932,14.327,13.7287,14.327,480191.86657128,0
+EIG.US,D,20080401,000000,14.586,14.586,14.1156,14.2292,396968.32587325,0
+EIG.US,D,20080402,000000,14.2077,14.327,14.0867,14.0941,245275.80612471,0
+EIG.US,D,20080403,000000,13.9832,14.2926,13.6729,14.0699,234788.34784574,0
+EIG.US,D,20080404,000000,13.9981,14.3997,13.8826,14.2292,254593.45990879,0
+EIG.US,D,20080407,000000,14.2926,14.409,13.8966,14.1855,208257.39654463,0
+EIG.US,D,20080408,000000,14.0447,14.2077,13.93,14.0298,204243.57194749,0
+EIG.US,D,20080409,000000,13.9832,13.9981,13.5583,13.6291,439755.26679281,0
+EIG.US,D,20080410,000000,13.5509,13.7512,13.3105,13.6589,265854.70629861,0
+EIG.US,D,20080411,000000,13.5267,13.713,13.3748,13.6729,613119.21972057,0
+EIG.US,D,20080414,000000,13.6227,13.7764,13.4922,13.6227,130658.57635828,0
+EIG.US,D,20080415,000000,13.713,13.8826,13.5742,13.862,135405.40689124,0
+EIG.US,D,20080416,000000,13.9675,14.3997,13.9459,14.2926,209976.68718758,0
+EIG.US,D,20080417,000000,14.1855,14.2692,13.9376,14.0298,164970.33737312,0
+EIG.US,D,20080418,000000,14.178,14.4855,14.0383,14.4631,201942.59870248,0
+EIG.US,D,20080421,000000,14.327,14.4175,14.0298,14.1555,195246.80948816,0
+EIG.US,D,20080422,000000,14.0243,14.0243,13.6227,13.8556,262423.63751864,0
+EIG.US,D,20080423,000000,13.9133,14.0941,13.8462,13.9832,267648.04878572,0
+EIG.US,D,20080424,000000,14.0383,14.2077,13.7838,14.0383,229674.47773734,0
+EIG.US,D,20080425,000000,14.123,14.4715,13.9748,14.3559,163130.84663528,0
+EIG.US,D,20080428,000000,14.3186,14.4855,14.0699,14.4631,138371.77351865,0
+EIG.US,D,20080429,000000,14.4855,14.641,14.4175,14.6243,309615.05334373,0
+EIG.US,D,20080430,000000,14.641,14.7724,14.4631,14.7407,350211.56217699,0
+EIG.US,D,20080501,000000,14.7407,14.9877,14.6727,14.8377,248097.28870917,0
+EIG.US,D,20080502,000000,14.9261,14.9261,14.6159,14.7315,236013.95952755,0
+EIG.US,D,20080505,000000,14.7315,14.903,14.4715,14.8498,312437.60914332,0
+EIG.US,D,20080506,000000,14.7817,14.8432,14.5944,14.7632,258743.58282781,0
+EIG.US,D,20080507,000000,14.4855,14.8033,14.2376,14.3103,464361.94336059,0
+EIG.US,D,20080508,000000,14.341,14.409,14.0605,14.2842,177721.20636745,0
+EIG.US,D,20080509,000000,14.1481,14.4491,14.0383,14.1388,312013.68916582,0
+EIG.US,D,20080512,000000,14.1305,14.3476,13.9675,14.2926,441755.7398006,0
+EIG.US,D,20080513,000000,14.327,14.7315,14.2926,14.4855,209045.1364522,0
+EIG.US,D,20080514,000000,14.5339,14.682,14.178,14.2077,361585.49615576,0
+EIG.US,D,20080515,000000,14.1621,14.409,14.0522,14.301,122120.07676072,0
+EIG.US,D,20080516,000000,14.3327,14.3476,13.9133,14.1855,313906.8406603,0
+EIG.US,D,20080519,000000,14.1555,14.7724,14.1555,14.641,276299.23597225,0
+EIG.US,D,20080520,000000,14.5638,14.7724,14.2926,14.4789,450198.72325134,0
+EIG.US,D,20080521,000000,14.5413,14.682,14.5264,14.6578,241959.57136397,0
+EIG.US,D,20080522,000000,14.682,14.7883,14.6038,14.682,285936.70786596,0
+EIG.US,D,20080523,000000,14.5543,14.682,14.4407,14.4631,254052.5594818,0
+EIG.US,D,20080527,000000,14.4175,14.7817,14.409,14.6243,231526.84705677,0
+EIG.US,D,20080528,000000,14.6243,14.6651,14.3186,14.6651,214091.39400723,0
+EIG.US,D,20080529,000000,14.7249,14.903,14.5543,14.8432,272796.26177838,0
+EIG.US,D,20080530,000000,14.8283,14.8721,14.6038,14.7473,267054.56081722,0
+EIG.US,D,20080602,000000,14.682,14.9261,14.3708,14.6651,170557.49535514,0
+EIG.US,D,20080603,000000,14.7407,14.7632,14.3838,14.6727,236447.53844124,0
+EIG.US,D,20080604,000000,14.586,14.6727,14.3476,14.5264,243921.40862696,0
+EIG.US,D,20080605,000000,14.5339,14.82,14.4937,14.8033,182582.8709196,0
+EIG.US,D,20080606,000000,14.682,14.7557,14.4855,14.5638,210313.67673932,0
+EIG.US,D,20080609,000000,14.5413,14.7315,14.2236,14.4715,242262.21803144,0
+EIG.US,D,20080610,000000,14.3327,14.8377,14.3327,14.682,199106.09110616,0
+EIG.US,D,20080611,000000,14.6112,14.6651,14.2236,14.3783,858231.89714508,0
+EIG.US,D,20080612,000000,14.5181,14.682,14.3186,14.3923,144667.2534884,0
+EIG.US,D,20080613,000000,14.4789,14.4789,14.1948,14.3103,199345.4180808,0
+EIG.US,D,20080616,000000,14.3103,14.7165,14.2236,14.6886,284407.37630152,0
+EIG.US,D,20080617,000000,14.6495,14.7026,14.3327,14.682,284575.87107739,0
+EIG.US,D,20080618,000000,14.6318,14.8945,14.5702,14.8283,235102.79987968,0
+EIG.US,D,20080619,000000,14.82,15.0566,14.7473,15.0128,246214.86936602,0
+EIG.US,D,20080620,000000,14.9485,15.1452,14.9346,15.1135,559961.80097152,0
+EIG.US,D,20080623,000000,15.2327,15.3874,15.0809,15.1452,378742.98648588,0
+EIG.US,D,20080624,000000,15.0128,15.5346,14.8432,15.4136,569277.30832534,0
+EIG.US,D,20080625,000000,15.4219,15.7537,15.3148,15.7537,394626.57045321,0
+EIG.US,D,20080626,000000,15.5292,15.7537,15.4387,15.7163,279942.80134854,0
+EIG.US,D,20080627,000000,15.7089,15.8235,15.339,15.652,902869.06095381,0
+EIG.US,D,20080630,000000,15.652,16.0323,15.6054,15.9902,859833.13412341,0
+EIG.US,D,20080701,000000,15.8058,15.9316,15.4629,15.6054,316864.62156665,0
+EIG.US,D,20080702,000000,15.5432,15.694,15.4704,15.5196,296328.64999809,0
+EIG.US,D,20080703,000000,15.5292,15.8534,15.366,15.7787,285154.33403403,0
+EIG.US,D,20080707,000000,15.8748,15.8748,15.0958,15.1731,196866.29112375,0
+EIG.US,D,20080708,000000,15.2327,15.5571,15.1537,15.4545,320536.09053641,0
+EIG.US,D,20080709,000000,14.9485,14.9485,13.8389,14.2842,771025.65508876,0
+EIG.US,D,20080710,000000,14.1388,14.1621,13.8024,13.8705,399485.01535996,0
+EIG.US,D,20080711,000000,13.7223,13.8144,13.3178,13.7287,457352.77532744,0
+EIG.US,D,20080714,000000,13.8293,13.8462,12.8967,13.0095,278100.0909653,0
+EIG.US,D,20080715,000000,12.7869,12.8893,12.4151,12.5184,426384.07945167,0
+EIG.US,D,20080716,000000,12.5399,13.3105,12.4467,13.3105,460600.32431966,0
+EIG.US,D,20080717,000000,13.3579,13.5891,12.9796,13.2285,800001.39046269,0
+EIG.US,D,20080718,000000,13.249,13.3542,12.8101,13.0095,366338.7659795,0
+EIG.US,D,20080721,000000,13.0338,13.0813,12.6732,12.8167,562971.09620426,0
+EIG.US,D,20080722,000000,12.7783,13.5425,12.6564,13.5267,413872.53743198,0
+EIG.US,D,20080723,000000,13.5341,13.5742,13.1354,13.2415,297065.94879441,0
+EIG.US,D,20080724,000000,13.3011,13.5658,13.1427,13.3748,282494.90693464,0
+EIG.US,D,20080725,000000,13.4763,13.713,13.3822,13.5826,411151.93707002,0
+EIG.US,D,20080728,000000,13.4922,13.6515,13.1195,13.221,161010.17353262,0
+EIG.US,D,20080729,000000,13.2947,13.6077,13.1595,13.5742,223729.93911605,0
+EIG.US,D,20080730,000000,13.6645,13.862,13.4596,13.8091,258254.19672721,0
+EIG.US,D,20080731,000000,13.5826,13.9607,13.5267,13.7671,211003.7540698,0
+EIG.US,D,20080801,000000,13.8202,13.9059,13.4763,13.7512,162346.32637312,0
+EIG.US,D,20080804,000000,13.7223,13.7223,13.2871,13.5583,326991.47956095,0
+EIG.US,D,20080805,000000,13.7512,13.8705,13.5267,13.6515,430918.4133883,0
+EIG.US,D,20080806,000000,13.5658,13.6459,13.4512,13.5211,267489.21294604,0
+EIG.US,D,20080807,000000,13.427,13.5742,13.427,13.5341,258591.18627894,0
+EIG.US,D,20080808,000000,13.6645,13.7605,13.4512,13.5211,513414.31422618,0
+EIG.US,D,20080811,000000,13.427,13.6077,13.427,13.5583,645290.98976034,0
+EIG.US,D,20080812,000000,13.4512,13.5826,13.4427,13.5658,396470.35405156,0
+EIG.US,D,20080813,000000,13.5267,13.5826,13.4688,13.5742,332387.60524934,0
+EIG.US,D,20080814,000000,13.4036,13.7287,13.3178,13.6729,187968.26445663,0
+EIG.US,D,20080815,000000,13.8705,13.9059,13.3822,13.5127,334749.7517569,0
+EIG.US,D,20080818,000000,13.5211,13.5425,13.2947,13.3822,143624.0883792,0
+EIG.US,D,20080819,000000,13.221,13.4185,13.1892,13.3896,117240.16755129,0
+EIG.US,D,20080820,000000,13.427,13.5583,13.2798,13.4596,206441.51653972,0
+EIG.US,D,20080821,000000,13.3542,13.4596,13.1502,13.1818,156776.33983322,0
+EIG.US,D,20080822,000000,13.2722,13.3971,13.2042,13.3674,152072.43790559,0
+EIG.US,D,20080825,000000,13.249,13.3273,13.0095,13.1279,130405.29758692,0
+EIG.US,D,20080826,000000,13.1354,13.2722,13.057,13.1977,193071.40241371,0
+EIG.US,D,20080827,000000,13.1595,13.3273,13.057,13.3011,176219.77839647,0
+EIG.US,D,20080828,000000,13.4036,13.5211,13.2285,13.4688,165272.9840406,0
+EIG.US,D,20080829,000000,13.3579,13.5211,13.3356,13.427,253202.57309651,0
+EIG.US,D,20080902,000000,13.3542,13.5425,13.249,13.4763,336195.37254095,0
+EIG.US,D,20080903,000000,13.427,14.1388,13.427,14.0159,648595.41915463,0
+EIG.US,D,20080904,000000,13.9217,14.0941,13.6982,13.9981,287020.65515021,0
+EIG.US,D,20080905,000000,13.8556,13.9459,13.5826,13.8144,147783.87023441,0
+EIG.US,D,20080908,000000,14.2842,14.3708,13.9459,14.341,184259.23295722,0
+EIG.US,D,20080909,000000,14.2842,14.4175,13.862,13.862,267296.03422213,0
+EIG.US,D,20080910,000000,14.0522,14.1305,13.8556,14.0773,214585.07296838,0
+EIG.US,D,20080911,000000,13.8389,14.1388,13.8144,14.0867,174902.94342838,0
+EIG.US,D,20080912,000000,13.8389,14.1305,13.6645,13.9059,123962.78714396,0
+EIG.US,D,20080915,000000,13.9832,14.2926,13.166,13.221,265073.40568182,0
+EIG.US,D,20080916,000000,13.3273,13.6132,13.1354,13.5341,395078.39402417,0
+EIG.US,D,20080917,000000,13.1427,13.263,12.6732,12.6796,5622140.5024949,0
+EIG.US,D,20080918,000000,13.0497,13.1354,12.2547,12.9796,589389.3599164,0
+EIG.US,D,20080919,000000,13.1354,14.3708,13.1354,13.862,911584.64104832,0
+EIG.US,D,20080922,000000,13.7671,13.9059,13.3748,13.3822,161067.05393466,0
+EIG.US,D,20080923,000000,13.3822,13.6729,12.865,12.9406,120205.46096358,0
+EIG.US,D,20080924,000000,13.1502,13.3273,12.8324,12.8324,115006.80685967,0
+EIG.US,D,20080925,000000,12.7485,13.6589,12.7485,13.1279,202514.62236833,0
+EIG.US,D,20080926,000000,12.9406,13.5211,12.9191,13.3273,180793.82129301,0
+EIG.US,D,20080929,000000,12.9406,13.5211,12.6946,12.7485,142327.64449861,0
+EIG.US,D,20080930,000000,13.2117,13.5211,12.8241,13.427,1154267.5594118,0
+EIG.US,D,20081001,000000,13.2117,13.3273,12.5632,12.9629,95357.310990898,0
+EIG.US,D,20081002,000000,12.9321,12.9321,12.3237,12.4766,114205.11515537,0
+EIG.US,D,20081003,000000,12.7869,13.5211,12.2315,12.2473,214564.68188085,0
+EIG.US,D,20081006,000000,11.9222,13.3449,11.6873,12.3852,304728.70484352,0
+EIG.US,D,20081007,000000,12.4244,12.9321,10.9866,11.2028,172387.32715679,0
+EIG.US,D,20081008,000000,10.762,12.1914,10.6614,10.6847,236092.30423226,0
+EIG.US,D,20081009,000000,10.4294,11.0639,8.80718,8.80718,388272.06365115,0
+EIG.US,D,20081010,000000,8.62957,9.8359,7.78903,9.71096,535707.13896737,0
+EIG.US,D,20081013,000000,10.0213,10.7686,9.69703,10.2123,477596.83237985,0
+EIG.US,D,20081014,000000,10.2123,11.1805,9.72681,10.0446,492804.29081344,0
+EIG.US,D,20081015,000000,9.82102,10.0594,9.12399,9.12399,242647.50226417,0
+EIG.US,D,20081016,000000,9.29543,9.97005,8.57637,9.95322,362826.13284943,0
+EIG.US,D,20081017,000000,9.76586,10.0362,9.34761,9.68959,636370.42557545,0
+EIG.US,D,20081020,000000,9.87228,9.88717,9.30196,9.8359,216115.47774792,0
+EIG.US,D,20081021,000000,9.5945,9.7501,9.40165,9.602,266443.90140657,0
+EIG.US,D,20081022,000000,9.31779,9.7501,9.28612,9.58052,257056.48863886,0
+EIG.US,D,20081023,000000,9.67372,9.80429,8.88452,9.43983,271477.28038002,0
+EIG.US,D,20081024,000000,8.55374,9.15474,8.36738,8.86962,179282.73438585,0
+EIG.US,D,20081027,000000,8.82292,8.82292,8.0817,8.0817,157761.55132525,0
+EIG.US,D,20081028,000000,8.35163,8.59082,7.79555,8.56259,407378.51266265,0
+EIG.US,D,20081029,000000,8.56809,8.56809,8.02105,8.21364,353548.18802525,0
+EIG.US,D,20081030,000000,8.48292,8.92552,8.31352,8.88452,342609.97939046,0
+EIG.US,D,20081031,000000,8.76889,9.85545,8.68475,9.85545,448021.16974663,0
+EIG.US,D,20081103,000000,9.7501,10.1965,9.61693,9.89543,201057.19621781,0
+EIG.US,D,20081104,000000,10.175,10.5125,9.87228,10.367,326030.95201699,0
+EIG.US,D,20081105,000000,10.1834,10.6223,10.0046,10.0893,255482.08203885,0
+EIG.US,D,20081106,000000,10.1592,10.476,10.0837,10.0837,289332.36054652,0
+EIG.US,D,20081107,000000,10.1509,11.157,10.1509,10.6381,401094.83805936,0
+EIG.US,D,20081110,000000,10.7547,10.8169,10.3586,10.777,201884.64508531,0
+EIG.US,D,20081111,000000,10.6223,11.049,10.4676,10.7547,433449.05467173,0
+EIG.US,D,20081112,000000,10.4993,10.8944,10.2551,10.3158,255773.99655502,0
+EIG.US,D,20081113,000000,10.4928,10.9344,10.0046,10.9344,560459.77279321,0
+EIG.US,D,20081114,000000,10.8087,11.0016,10.6306,10.8003,680331.46385043,0
+EIG.US,D,20081117,000000,10.7146,11.0248,10.7071,10.7238,401588.5170205,0
+EIG.US,D,20081118,000000,10.8169,10.9632,10.5077,10.9111,473437.05052462,0
+EIG.US,D,20081119,000000,10.7461,10.927,10.1965,10.2216,415629.3906046,0
+EIG.US,D,20081120,000000,10.1052,10.8944,9.88717,9.97005,511370.91261309,0
+EIG.US,D,20081121,000000,10.3251,10.8944,9.4492,10.8544,661704.74200334,0
+EIG.US,D,20081124,000000,11.2028,11.447,10.4518,11.3491,310421.03790856,0
+EIG.US,D,20081125,000000,11.5905,11.7517,11.1496,11.7517,309534.56220876,0
+EIG.US,D,20081126,000000,11.4348,12.347,11.3975,12.347,280251.88730683,0
+EIG.US,D,20081128,000000,12.3144,12.6005,12.198,12.5847,148229.25451458,0
+EIG.US,D,20081201,000000,12.1224,12.2315,10.6997,10.7686,337709.67909352,0
+EIG.US,D,20081202,000000,10.6464,11.5419,10.6464,11.4282,461866.71817654,0
+EIG.US,D,20081203,000000,11.0574,12.0945,11.0574,11.9222,802401.09949992,0
+EIG.US,D,20081204,000000,11.6155,12.0619,11.1739,11.447,299435.60780791,0
+EIG.US,D,20081205,000000,11.2112,11.6799,11.009,11.6799,433085.23474168,0
+EIG.US,D,20081208,000000,11.9892,12.3061,11.8121,11.9892,431365.94409873,0
+EIG.US,D,20081209,000000,11.9892,12.4075,11.447,11.651,281901.41896613,0
+EIG.US,D,20081210,000000,11.8121,12.4075,11.7282,12.3237,295858.58176986,0
+EIG.US,D,20081211,000000,12.3769,12.4681,11.8038,11.8755,440046.10809383,0
+EIG.US,D,20081212,000000,11.473,12.223,11.1739,12.2147,260331.94122456,0
+EIG.US,D,20081215,000000,12.2388,12.2623,11.2792,11.3659,301804.19360628,0
+EIG.US,D,20081216,000000,11.6425,12.4532,11.527,12.4327,418404.72493835,0
+EIG.US,D,20081217,000000,12.4766,12.4766,11.9892,12.1663,274335.25227899,0
+EIG.US,D,20081218,000000,11.9724,12.2892,11.6425,11.8755,290175.907641,0
+EIG.US,D,20081219,000000,12.0367,12.8967,12.0367,12.3629,617213.53545268,0
+EIG.US,D,20081222,000000,12.4011,12.5184,11.9817,12.4327,249849.84902125,0
+EIG.US,D,20081223,000000,12.5929,12.606,11.8755,12.0051,205087.11904196,0
+EIG.US,D,20081224,000000,12.0116,12.223,11.8588,11.9594,56768.787671346,0
+EIG.US,D,20081226,000000,12.0274,12.2772,12.02,12.2315,88431.853738115,0
+EIG.US,D,20081229,000000,12.2315,12.4681,12.2315,12.3237,367220.94881876,0
+EIG.US,D,20081230,000000,12.4681,12.6638,12.3331,12.6564,308722.13835314,0
+EIG.US,D,20081231,000000,12.6852,12.8893,12.5017,12.7485,371432.24500037,0
+EIG.US,D,20090102,000000,12.7011,12.7011,12.1821,12.4244,157896.776432,0
+EIG.US,D,20090105,000000,12.4932,12.4932,12.1914,12.3769,312687.6682693,0
+EIG.US,D,20090106,000000,12.4607,12.5324,12.2147,12.2977,218278.00624078,0
+EIG.US,D,20090107,000000,12.2473,12.3061,11.9082,12.1663,398840.01306508,0
+EIG.US,D,20090108,000000,12.0619,12.485,11.9724,12.4011,208979.67032909,0
+EIG.US,D,20090109,000000,12.4244,12.5017,11.7954,11.8038,157872.09248395,0
+EIG.US,D,20090112,000000,11.7889,11.8121,11.5037,11.6381,209075.18647593,0
+EIG.US,D,20090113,000000,11.5121,11.8206,11.4115,11.7517,362433.33611077,0
+EIG.US,D,20090114,000000,11.3817,11.4796,11.1087,11.2336,278488.59484343,0
+EIG.US,D,20090115,000000,11.2567,11.3817,10.8702,11.133,359873.71801874,0
+EIG.US,D,20090116,000000,11.2177,11.241,10.8458,11.1171,329247.37777038,0
+EIG.US,D,20090120,000000,10.9464,11.2884,10.2924,10.3158,179481.27918544,0
+EIG.US,D,20090121,000000,10.5207,10.8458,10.1834,10.8328,258113.60554479,0
+EIG.US,D,20090122,000000,10.5301,10.6223,10.1965,10.3586,309926.28573228,0
+EIG.US,D,20090123,000000,8.94043,10.5125,8.94043,10.3251,382340.40361145,0
+EIG.US,D,20090126,000000,10.3251,10.5301,10.067,10.3251,291146.09412118,0
+EIG.US,D,20090127,000000,10.3073,10.7071,10.1965,10.6223,318639.71939652,0
+EIG.US,D,20090128,000000,10.8169,11.3891,10.8169,11.3119,227354.18661995,0
+EIG.US,D,20090129,000000,11.2028,11.2028,10.7238,10.7461,188728.10077075,0
+EIG.US,D,20090130,000000,10.7312,10.8627,10.4294,10.4593,171830.3285028,0
+EIG.US,D,20090202,000000,10.339,10.6773,10.1908,10.5375,371696.25592307,0
+EIG.US,D,20090203,000000,10.6026,10.6026,10.2477,10.4676,222702.87223384,0
+EIG.US,D,20090204,000000,10.3912,10.3978,9.97005,10.0297,238420.10785557,0
+EIG.US,D,20090205,000000,10.2924,10.5963,10.0446,10.0446,590432.52502561,0
+EIG.US,D,20090206,000000,9.99699,10.0837,9.92899,10.0297,386487.30688509,0
+EIG.US,D,20090209,000000,9.98396,10.0837,9.78084,9.81343,255460.6177362,0
+EIG.US,D,20090210,000000,9.77345,9.86382,9.20132,9.26282,321656.52713518,0
+EIG.US,D,20090211,000000,9.26282,9.6253,9.15474,9.35507,330860.42011516,0
+EIG.US,D,20090212,000000,9.14727,9.41094,9.02429,9.36345,264793.29653213,0
+EIG.US,D,20090213,000000,9.3383,9.40165,9.00006,9.03918,352420.23892055,0
+EIG.US,D,20090217,000000,8.67655,9.18455,8.59976,8.72276,390324.0509853,0
+EIG.US,D,20090218,000000,8.80718,8.90874,8.48292,8.6062,281097.58083157,0
+EIG.US,D,20090219,000000,8.73916,8.76889,8.45981,8.47584,222623.45431401,0
+EIG.US,D,20090220,000000,8.35863,8.6062,8.26702,8.49085,347305.29559702,0
+EIG.US,D,20090223,000000,8.54572,8.64561,7.97519,7.99112,236158.84357049,0
+EIG.US,D,20090224,000000,8.0883,8.29788,7.96737,8.29004,363162.04918603,0
+EIG.US,D,20090225,000000,8.21364,8.50603,7.84018,8.42124,597974.00776469,0
+EIG.US,D,20090226,000000,8.03632,8.55374,7.74178,7.84829,391647.32524419,0
+EIG.US,D,20090227,000000,7.74178,7.8877,7.40913,7.41725,800786.98393998,0
+EIG.US,D,20090302,000000,7.3087,7.59492,7.1775,7.2472,563744.8843151,0
+EIG.US,D,20090303,000000,7.355,7.46338,6.97642,7.10016,564432.8152153,0
+EIG.US,D,20090304,000000,7.27048,7.39376,6.93011,7.23135,351638.93830378,0
+EIG.US,D,20090305,000000,7.07687,7.1078,6.59812,6.63669,281576.23478086,0
+EIG.US,D,20090306,000000,6.76043,6.79911,6.59812,6.7295,363816.71041711,0
+EIG.US,D,20090309,000000,6.5902,6.76043,6.37402,6.40514,336765.24977654,0
+EIG.US,D,20090310,000000,6.52089,6.72167,6.37402,6.70601,316514.75343333,0
+EIG.US,D,20090311,000000,6.72167,6.92267,6.64462,6.78353,386760.97674398,0
+EIG.US,D,20090312,000000,6.76808,7.21617,6.58274,7.13118,532841.65456244,0
+EIG.US,D,20090313,000000,7.80291,7.98349,7.61013,7.64143,583724.9304448,0
+EIG.US,D,20090316,000000,7.74178,7.78903,7.30124,7.31634,442752.75665907,0
+EIG.US,D,20090317,000000,7.32443,7.78903,7.32443,7.74178,439793.9025376,0
+EIG.US,D,20090318,000000,7.72602,7.84829,7.5408,7.76498,1240551.9096691,0
+EIG.US,D,20090319,000000,7.9191,8.11142,7.80291,7.81726,861463.34791031,0
+EIG.US,D,20090320,000000,7.83198,7.8877,7.51741,7.61784,834259.49072087,0
+EIG.US,D,20090323,000000,7.81726,7.89505,7.67228,7.80291,908339.23848635,0
+EIG.US,D,20090324,000000,7.72602,7.75707,7.53287,7.53287,643478.32940084,0
+EIG.US,D,20090325,000000,8.16538,8.17385,7.4712,7.78036,483562.8353038,0
+EIG.US,D,20090326,000000,7.87121,7.87989,7.50995,7.72602,883642.4118474,0
+EIG.US,D,20090327,000000,7.64861,7.72602,7.50213,7.50213,413100.89575143,0
+EIG.US,D,20090330,000000,7.25465,7.4712,6.99971,7.27048,396168.78059922,0
+EIG.US,D,20090331,000000,7.34782,7.65615,7.25465,7.37093,448667.24525665,0
+EIG.US,D,20090401,000000,7.26257,7.95077,7.20825,7.76498,577733.17035768,0
+EIG.US,D,20090402,000000,7.9191,8.00595,7.74952,7.86403,729531.93840437,0
+EIG.US,D,20090403,000000,7.81726,7.84018,7.64143,7.80291,348761.6485324,0
+EIG.US,D,20090406,000000,7.67946,7.80291,7.64861,7.72602,735558.04137577,0
+EIG.US,D,20090407,000000,7.5791,7.77338,7.49402,7.5791,1013475.6857685,0
+EIG.US,D,20090408,000000,7.65615,7.82555,7.50995,7.75707,425017.87658745,0
+EIG.US,D,20090409,000000,7.76498,8.20572,7.76498,8.11142,617929.36994635,0
+EIG.US,D,20090413,000000,8.04377,8.14133,7.9191,8.10276,280392.47848924,0
+EIG.US,D,20090414,000000,7.94343,8.03632,7.70311,7.75707,473476.75948454,0
+EIG.US,D,20090415,000000,7.73451,7.90325,7.5408,7.86403,503951.77639916,0
+EIG.US,D,20090416,000000,7.9191,8.16538,7.72602,8.05067,548672.65098824,0
+EIG.US,D,20090417,000000,8.0735,8.11142,7.9273,8.00595,289639.30007455,0
+EIG.US,D,20090420,000000,7.84018,8.05067,7.40167,7.41725,337760.12020476,0
+EIG.US,D,20090421,000000,7.355,7.80291,7.1078,7.16204,945605.56076212,0
+EIG.US,D,20090422,000000,7.06148,7.31634,6.892,7.16986,1075335.8060304,0
+EIG.US,D,20090423,000000,7.15439,7.15439,6.62897,6.72167,649034.364144,0
+EIG.US,D,20090424,000000,6.79118,6.81439,6.53597,6.62897,640479.76631943,0
+EIG.US,D,20090427,000000,6.52089,6.52089,6.26584,6.30442,541314.68803692,0
+EIG.US,D,20090428,000000,6.28886,6.61377,6.18096,6.4823,645229.81649778,0
+EIG.US,D,20090429,000000,6.55162,6.72167,6.5286,6.59812,550874.88844102,0
+EIG.US,D,20090430,000000,6.62897,6.65207,6.44325,6.44325,203467.63740637,0
+EIG.US,D,20090501,000000,6.41251,6.61377,6.28886,6.47456,482826.6097226,0
+EIG.US,D,20090504,000000,6.57483,6.7527,6.42836,6.71394,416653.23784142,0
+EIG.US,D,20090505,000000,6.69064,6.7527,6.48994,6.48994,661370.972097,0
+EIG.US,D,20090506,000000,6.54389,6.79911,6.41251,6.77608,545334.95192484,0
+EIG.US,D,20090507,000000,7.14665,7.71076,7.14665,7.58692,731377.86843302,0
+EIG.US,D,20090508,000000,7.73451,8.11142,7.71793,7.96737,466867.90069597,0
+EIG.US,D,20090511,000000,7.83198,8.04377,7.43271,7.84829,315522.02943537,0
+EIG.US,D,20090512,000000,7.80291,7.91091,7.55579,7.79555,307930.10558503,0
+EIG.US,D,20090513,000000,7.65615,7.84829,7.59492,7.64861,436260.87832001,0
+EIG.US,D,20090514,000000,7.70311,8.16538,7.63342,7.98349,625734.86360813,0
+EIG.US,D,20090515,000000,7.9273,8.11142,7.74952,7.95077,534074.77875017,0
+EIG.US,D,20090518,000000,8.02105,9.04758,8.02105,8.878,755418.96062573,0
+EIG.US,D,20090519,000000,8.94973,9.43983,8.8929,9.16219,896061.65736564,0
+EIG.US,D,20090520,000000,9.21064,9.71096,9.20132,9.21996,2199787.3026194,0
+EIG.US,D,20090521,000000,9.07832,9.27121,8.878,9.24047,537959.81753137,0
+EIG.US,D,20090522,000000,9.27121,9.38768,9.20132,9.24047,345257.60112339,0
+EIG.US,D,20090526,000000,9.12399,9.57312,9.12399,9.57312,373785.80578688,0
+EIG.US,D,20090527,000000,9.53587,9.78746,9.41094,9.51252,571856.24428975,0
+EIG.US,D,20090528,000000,9.55726,9.58052,9.05504,9.14727,613311.32522937,0
+EIG.US,D,20090529,000000,9.16965,9.45663,8.65287,9.43241,1109790.304658,0
+EIG.US,D,20090601,000000,9.4492,9.7501,9.29543,9.65045,630110.36170509,0
+EIG.US,D,20090602,000000,9.57312,9.96168,9.41751,9.73434,611461.10234019,0
+EIG.US,D,20090603,000000,9.63278,9.86382,9.63278,9.86382,692634.80213432,0
+EIG.US,D,20090604,000000,9.94398,9.95322,9.74271,9.88717,427143.91576578,0
+EIG.US,D,20090605,000000,9.95322,10.0446,9.78084,9.96168,385834.79208427,0
+EIG.US,D,20090608,000000,9.97005,10.0362,9.65785,9.96168,401825.69756488,0
+EIG.US,D,20090609,000000,10.0362,10.1107,9.81343,10.0362,397770.01757754,0
+EIG.US,D,20090610,000000,10.0893,10.0967,9.75954,9.96168,364665.62358726,0
+EIG.US,D,20090611,000000,9.97005,10.1834,9.86382,10.1107,377588.20700284,0
+EIG.US,D,20090612,000000,9.99699,10.1834,9.97005,10.1509,260363.06446341,0
+EIG.US,D,20090615,000000,10.0297,10.0297,9.32525,9.47153,327111.67965585,0
+EIG.US,D,20090616,000000,9.58052,9.72681,9.30941,9.54328,407686.52540582,0
+EIG.US,D,20090617,000000,10.1192,10.5879,10.1192,10.2924,1280817.8682413,0
+EIG.US,D,20090618,000000,10.2551,10.4518,10.1266,10.367,381156.64731982,0
+EIG.US,D,20090619,000000,10.4844,10.5375,10.3158,10.4052,577998.25449549,0
+EIG.US,D,20090622,000000,10.2383,10.5207,10.1052,10.3912,500840.52572879,0
+EIG.US,D,20090623,000000,10.5729,10.6847,10.2551,10.421,5923621.6583461,0
+EIG.US,D,20090624,000000,10.4128,10.6148,10.1509,10.5963,1172909.3062709,0
+EIG.US,D,20090625,000000,10.5963,10.6614,10.3978,10.653,340806.97796715,0
+EIG.US,D,20090626,000000,10.6223,10.7397,10.353,10.6093,1035499.1335114,0
+EIG.US,D,20090629,000000,10.5805,10.6614,10.3447,10.5125,333533.79901129,0
+EIG.US,D,20090630,000000,10.5553,10.6223,10.3912,10.4676,420228.11744919,0
+EIG.US,D,20090701,000000,10.5805,10.777,10.4844,10.653,323603.33938631,0
+EIG.US,D,20090702,000000,10.5125,10.5636,9.90399,9.90399,374025.13276153,0
+EIG.US,D,20090706,000000,9.93746,10.1509,9.8359,10.1107,462831.53858103,0
+EIG.US,D,20090707,000000,10.1266,10.2216,9.74271,9.7501,280223.98371337,0
+EIG.US,D,20090708,000000,9.76586,9.84242,9.36345,9.5293,700082.91515683,0
+EIG.US,D,20090709,000000,9.50418,9.58052,9.3383,9.35507,437002.46997686,0
+EIG.US,D,20090710,000000,9.3327,9.52002,9.26282,9.41094,641723.62265848,0
+EIG.US,D,20090713,000000,9.42491,9.65785,9.38768,9.65785,499499.00681264,0
+EIG.US,D,20090714,000000,9.76586,9.84242,9.58052,9.71946,228783.70917701,0
+EIG.US,D,20090715,000000,9.79572,10.476,9.69703,10.3912,478546.62777249,0
+EIG.US,D,20090716,000000,10.3073,10.4844,10.1965,10.4128,286913.33363691,0
+EIG.US,D,20090717,000000,10.4434,10.5125,10.0837,10.1424,248487.93901757,0
+EIG.US,D,20090720,000000,10.2216,10.3158,10.067,10.2766,175223.83475312,0
+EIG.US,D,20090721,000000,10.2841,10.3912,10.0362,10.1834,189186.36363251,0
+EIG.US,D,20090722,000000,10.1052,10.5077,10.1052,10.2216,256823.60095502,0
+EIG.US,D,20090723,000000,10.2477,10.8087,10.1266,10.6381,296793.35215064,0
+EIG.US,D,20090724,000000,10.5207,10.6699,10.4844,10.5963,141362.8240941,0
+EIG.US,D,20090727,000000,10.6026,10.7238,10.3586,10.4676,185512.74823249,0
+EIG.US,D,20090728,000000,10.4294,10.7146,10.3586,10.6699,176022.30681201,0
+EIG.US,D,20090729,000000,10.6148,10.7146,10.5375,10.6306,171593.14795843,0
+EIG.US,D,20090730,000000,10.7312,11.133,10.5963,10.762,253392.53217504,0
+EIG.US,D,20090731,000000,10.6847,10.8702,10.6847,10.7547,374779.60299998,0
+EIG.US,D,20090803,000000,10.7686,11.1013,10.7686,11.0574,235940.98089851,0
+EIG.US,D,20090804,000000,11.0174,11.2336,10.9401,11.2177,240674.93284985,0
+EIG.US,D,20090805,000000,11.2177,11.2177,10.8458,11.0397,221237.93357739,0
+EIG.US,D,20090806,000000,11.1087,11.2028,10.777,10.8458,277335.96179065,0
+EIG.US,D,20090807,000000,11.1087,11.9082,11.1087,11.4954,604365.00388128,0
+EIG.US,D,20090810,000000,11.4647,11.7031,11.4115,11.4954,280644.68404549,0
+EIG.US,D,20090811,000000,11.405,11.4796,10.9464,10.9464,182457.30474905,0
+EIG.US,D,20090812,000000,10.9781,11.5494,10.9632,11.3416,242904.00068093,0
+EIG.US,D,20090813,000000,11.3742,11.3742,11.0574,11.241,162096.26724714,0
+EIG.US,D,20090814,000000,11.3333,11.5653,11.133,11.4282,279974.99780253,0
+EIG.US,D,20090817,000000,11.2112,11.486,11.1665,11.3975,158221.96061727,0
+EIG.US,D,20090818,000000,11.447,11.6072,11.3276,11.4403,183921.17019037,0
+EIG.US,D,20090819,000000,11.3416,11.6742,11.3416,11.5746,167272.38383326,0
+EIG.US,D,20090820,000000,11.5746,11.7954,11.5215,11.5746,162270.12809868,0
+EIG.US,D,20090821,000000,11.7031,11.9146,11.651,11.7813,373901.71302124,0
+EIG.US,D,20090824,000000,11.7813,11.9669,11.5121,11.582,160399.51412198,0
+EIG.US,D,20090825,000000,11.6686,11.6742,11.5494,11.582,163984.05266596,0
+EIG.US,D,20090826,000000,11.4562,11.7031,11.447,11.651,228636.67870379,0
+EIG.US,D,20090827,000000,11.7031,11.7031,11.4208,11.5653,197970.62949552,0
+EIG.US,D,20090828,000000,11.6296,11.6949,11.157,11.4282,185424.74459159,0
+EIG.US,D,20090831,000000,11.3659,11.5121,11.2717,11.4647,348255.09098966,0
+EIG.US,D,20090901,000000,11.3975,11.5494,11.241,11.4348,280293.74269701,0
+EIG.US,D,20090902,000000,11.4348,11.5653,11.3659,11.3891,224679.7345087,0
+EIG.US,D,20090903,000000,11.405,11.5987,11.2336,11.4208,281392.71499314,0
+EIG.US,D,20090904,000000,11.4208,11.6686,11.3491,11.6155,155014.12058495,0
+EIG.US,D,20090908,000000,11.6686,11.7031,11.0639,11.187,259063.40093743,0
+EIG.US,D,20090909,000000,11.187,11.5346,11.1805,11.4647,322544.07605011,0
+EIG.US,D,20090910,000000,11.4796,11.7759,11.2792,11.7282,197034.7858996,0
+EIG.US,D,20090911,000000,11.719,11.8355,11.5746,11.5987,176282.02487418,0
+EIG.US,D,20090914,000000,11.5494,11.8279,11.527,11.7124,141367.11695464,0
+EIG.US,D,20090915,000000,11.6686,11.8438,11.5494,11.651,194439.75170819,0
+EIG.US,D,20090916,000000,11.651,11.8997,11.5568,11.8923,141989.58173174,0
+EIG.US,D,20090917,000000,11.8997,12.1159,11.8848,11.9892,103808.88016271,0
+EIG.US,D,20090918,000000,12.02,12.0619,11.8681,11.8997,472926.20012135,0
+EIG.US,D,20090921,000000,11.76,11.8923,11.7451,11.7759,120432.98257175,0
+EIG.US,D,20090922,000000,11.8923,12.0535,11.7282,11.7954,238885.88322326,0
+EIG.US,D,20090923,000000,11.8355,11.8588,11.5037,11.5121,199633.03973642,0
+EIG.US,D,20090924,000000,11.5215,11.6155,11.2884,11.3891,176274.51236825,0
+EIG.US,D,20090925,000000,11.3333,11.473,11.1245,11.3659,143392.27391049,0
+EIG.US,D,20090928,000000,11.4562,12.02,11.3742,11.8997,189944.05351635,0
+EIG.US,D,20090929,000000,11.8438,12.3144,11.7759,12.223,233798.84349319,0
+EIG.US,D,20090930,000000,12.198,12.198,11.8355,11.9594,309103.12972533,0
+EIG.US,D,20091001,000000,11.938,12.0535,11.8923,11.9528,223616.17831197,0
+EIG.US,D,20091002,000000,11.8121,12.1597,11.7759,11.9528,189276.51370367,0
+EIG.US,D,20091005,000000,11.9669,12.2547,11.8848,12.2473,184676.71364394,0
+EIG.US,D,20091006,000000,12.2827,12.4011,12.0704,12.3331,188701.27039242,0
+EIG.US,D,20091007,000000,12.3237,12.3694,12.1914,12.3415,79775.30047592,0
+EIG.US,D,20091008,000000,12.3694,12.5707,12.2473,12.3694,213025.69138023,0
+EIG.US,D,20091009,000000,12.4151,12.7783,12.4075,12.7485,204741.54376915,0
+EIG.US,D,20091012,000000,12.8101,12.9256,12.606,12.6796,110754.72850301,0
+EIG.US,D,20091013,000000,12.7011,12.7085,12.5017,12.6946,108570.73570751,0
+EIG.US,D,20091014,000000,12.8018,12.9256,12.606,12.8736,131648.08071083,0
+EIG.US,D,20091015,000000,12.6228,12.6228,12.2977,12.5707,260308.33049163,0
+EIG.US,D,20091016,000000,12.5184,12.5184,12.0851,12.2706,176979.61471058,0
+EIG.US,D,20091019,000000,12.3694,12.4075,12.1597,12.347,131737.15756688,0
+EIG.US,D,20091020,000000,12.3852,12.3852,11.8997,12.0051,1564909.7192938,0
+EIG.US,D,20091021,000000,12.0116,12.3415,11.8504,11.8504,314756.82704558,0
+EIG.US,D,20091022,000000,11.8588,12.0535,11.6381,11.9724,578453.29771187,0
+EIG.US,D,20091023,000000,12.0441,12.1038,11.76,11.7813,236132.01319216,0
+EIG.US,D,20091026,000000,11.8206,11.938,11.582,11.6799,261897.7621035,0
+EIG.US,D,20091027,000000,11.7517,11.8755,11.6212,11.651,187960.7519507,0
+EIG.US,D,20091028,000000,11.6686,11.7683,11.2951,11.3119,238364.30066866,0
+EIG.US,D,20091029,000000,11.447,11.7124,11.2792,11.6686,271500.89111294,0
+EIG.US,D,20091030,000000,11.5494,11.651,11.3891,11.447,338132.5258559,0
+EIG.US,D,20091102,000000,11.4647,11.5494,11.1665,11.527,399843.46921436,0
+EIG.US,D,20091103,000000,11.4115,11.7889,11.4115,11.76,389210.05367732,0
+EIG.US,D,20091104,000000,11.7813,11.8997,11.5905,11.6425,342160.30224977,0
+EIG.US,D,20091105,000000,11.8206,12.1663,11.7813,11.9528,405703.22384015,0
+EIG.US,D,20091106,000000,11.7813,12.1103,11.719,11.8588,309502.36575478,0
+EIG.US,D,20091109,000000,11.9222,11.9463,11.719,11.8038,246615.1786106,0
+EIG.US,D,20091110,000000,11.76,11.8848,11.4208,11.447,233204.28230953,0
+EIG.US,D,20091111,000000,11.582,11.8279,11.582,11.7517,288490.95988231,0
+EIG.US,D,20091112,000000,11.7282,11.7954,11.2336,11.2643,294852.9791903,0
+EIG.US,D,20091113,000000,11.3119,11.527,11.2028,11.3742,281265.00239232,0
+EIG.US,D,20091116,000000,11.4282,11.719,11.4282,11.6212,285788.60417759,0
+EIG.US,D,20091117,000000,11.6072,11.9892,11.5987,11.8121,208439.84311722,0
+EIG.US,D,20091118,000000,11.8279,12.02,11.7889,11.9305,156640.04151133,0
+EIG.US,D,20091119,000000,11.8755,11.9594,11.5987,11.719,225991.20340113,0
+EIG.US,D,20091120,000000,11.6799,11.76,11.5987,11.7282,164507.78165084,0
+EIG.US,D,20091123,000000,11.9222,12.4011,11.9146,12.2547,214958.55183464,0
+EIG.US,D,20091124,000000,12.2473,12.3694,12.0619,12.1159,132770.6637399,0
+EIG.US,D,20091125,000000,12.1374,12.3144,11.9669,11.9892,116095.04700446,0
+EIG.US,D,20091127,000000,11.6155,11.9966,11.6155,11.6873,100689.04377128,0
+EIG.US,D,20091130,000000,11.6381,11.8681,11.3202,11.8279,284627.38540376,0
+EIG.US,D,20091201,000000,11.8681,12.0116,11.6742,11.9305,315233.33456462,0
+EIG.US,D,20091202,000000,11.9146,12.1457,11.7451,11.7683,250281.28150468,0
+EIG.US,D,20091203,000000,11.8438,11.8923,11.3491,11.3742,183681.84321571,0
+EIG.US,D,20091204,000000,11.6155,11.7282,11.3202,11.6425,312343.16621163,0
+EIG.US,D,20091207,000000,11.6072,11.7889,11.3891,11.5121,180577.03183617,0
+EIG.US,D,20091208,000000,11.2028,11.3891,11.133,11.1805,743312.02071118,0
+EIG.US,D,20091209,000000,11.2112,11.2336,10.9401,11.0928,294708.09514736,0
+EIG.US,D,20091210,000000,11.1739,11.2177,10.9401,10.9632,258316.44320491,0
+EIG.US,D,20091211,000000,10.9781,11.3043,10.9781,11.2476,197657.2506767,0
+EIG.US,D,20091214,000000,11.2792,11.3333,11.1496,11.3043,207672.49429719,0
+EIG.US,D,20091215,000000,11.2951,11.3276,11.0313,11.0313,258759.68105481,0
+EIG.US,D,20091216,000000,11.0788,11.2336,10.9401,11.0016,310656.07202267,0
+EIG.US,D,20091217,000000,10.8944,11.0873,10.7397,10.8627,276447.33966059,0
+EIG.US,D,20091218,000000,10.956,11.3891,10.8458,11.3119,1171898.3376156,0
+EIG.US,D,20091221,000000,11.405,11.527,11.2261,11.3659,262573.88763725,0
+EIG.US,D,20091222,000000,11.4115,11.719,11.4115,11.5746,251192.44115254,0
+EIG.US,D,20091223,000000,11.5987,11.8681,11.5346,11.7451,145476.45769863,0
+EIG.US,D,20091224,000000,11.7889,11.9817,11.7889,11.8206,118779.15805192,0
+EIG.US,D,20091228,000000,11.8206,12.0704,11.8206,12.0535,182721.31567176,0
+EIG.US,D,20091229,000000,12.0441,12.1374,12.02,12.1224,191945.59973926,0
+EIG.US,D,20091230,000000,11.9966,12.1103,11.8681,12.0787,166486.79035595,0
+EIG.US,D,20091231,000000,12.0367,12.1038,11.8355,11.8504,96242.713475564,0
+EIG.US,D,20100104,000000,12.0116,12.1159,11.9305,12.0535,139530.84586221,0
+EIG.US,D,20100105,000000,12.0051,12.0945,11.5121,11.527,196497.105118,0
+EIG.US,D,20100106,000000,11.5494,11.5568,11.1805,11.2112,216141.23491113,0
+EIG.US,D,20100107,000000,11.2336,11.486,11.049,11.4208,225921.44441749,0
+EIG.US,D,20100108,000000,11.4208,11.582,11.3817,11.4115,195465.74537527,0
+EIG.US,D,20100111,000000,11.5494,11.5987,11.1954,11.4562,201444.62688082,0
+EIG.US,D,20100112,000000,11.3491,11.4348,11.0788,11.1171,246977.92532553,0
+EIG.US,D,20100113,000000,11.187,11.2792,11.1413,11.1739,146995.05711171,0
+EIG.US,D,20100114,000000,11.1805,11.2567,11.0016,11.0788,113110.43571979,0
+EIG.US,D,20100115,000000,11.1087,11.1413,10.777,10.956,362486.99686741,0
+EIG.US,D,20100119,000000,10.9401,11.0313,10.8087,10.8861,259964.9016491,0
+EIG.US,D,20100120,000000,10.8087,11.0639,10.7854,11.009,256124.93790348,0
+EIG.US,D,20100121,000000,11.049,11.241,10.9185,11.0574,296896.3808034,0
+EIG.US,D,20100122,000000,11.0788,11.187,10.7312,10.8003,250018.34379711,0
+EIG.US,D,20100125,000000,10.8245,10.8702,10.4676,10.777,332460.58387837,0
+EIG.US,D,20100126,000000,10.8169,11.0313,10.6997,10.7928,328783.74883295,0
+EIG.US,D,20100127,000000,10.6921,10.777,10.4359,10.5077,334594.13556262,0
+EIG.US,D,20100128,000000,10.5879,10.6921,10.3307,10.4359,309568.90509302,0
+EIG.US,D,20100129,000000,10.4359,10.5077,10.2216,10.2216,410508.00799026,0
+EIG.US,D,20100201,000000,10.3158,10.4928,10.3158,10.4928,276377.58067696,0
+EIG.US,D,20100202,000000,10.5301,10.5729,10.3073,10.4844,214664.4908882,0
+EIG.US,D,20100203,000000,10.4128,10.476,10.0446,10.0837,209361.7349164,0
+EIG.US,D,20100204,000000,9.98396,10.0837,9.79572,9.89543,262482.66435094,0
+EIG.US,D,20100205,000000,9.88717,9.99057,9.75954,9.93746,227881.13525021,0
+EIG.US,D,20100208,000000,9.96168,9.97841,9.56561,9.63278,202757.16898838,0
+EIG.US,D,20100209,000000,9.7501,9.81343,9.57312,9.64201,151203.13364792,0
+EIG.US,D,20100210,000000,9.63278,9.80429,9.51252,9.63278,183594.91278995,0
+EIG.US,D,20100211,000000,9.58052,9.84242,9.54328,9.84242,108403.31414677,0
+EIG.US,D,20100212,000000,9.77345,9.77345,9.57312,9.71096,169513.25703081,0
+EIG.US,D,20100216,000000,9.76586,10.0213,9.602,10.0128,168295.15785493,0
+EIG.US,D,20100217,000000,10.0594,10.1266,9.99057,10.067,103682.24077701,0
+EIG.US,D,20100218,000000,10.1107,10.8861,10.1107,10.8328,415718.46746063,0
+EIG.US,D,20100219,000000,10.8376,10.9781,10.6614,10.9781,241674.09613862,0
+EIG.US,D,20100222,000000,10.9781,11.0788,10.8376,11.0639,202468.47411763,0
+EIG.US,D,20100223,000000,11.0788,11.0788,10.8794,10.9185,172651.33807948,0
+EIG.US,D,20100224,000000,10.927,11.009,10.8245,10.9111,163142.65200175,0
+EIG.US,D,20100225,000000,10.5468,10.9464,10.1965,10.8376,318273.7530362,0
+EIG.US,D,20100226,000000,10.7928,10.7928,10.1834,10.1834,429917.10366927,0
+EIG.US,D,20100301,000000,10.2841,10.762,10.2477,10.7397,319579.85585297,0
+EIG.US,D,20100302,000000,10.7238,10.7461,10.3978,10.5077,227858.59773242,0
+EIG.US,D,20100303,000000,10.5553,10.8328,10.5207,10.8003,282787.89466593,0
+EIG.US,D,20100304,000000,10.8328,10.8944,10.7686,10.8458,173766.4086026,0
+EIG.US,D,20100305,000000,10.8544,11.1245,10.7686,11.0873,219223.50877289,0
+EIG.US,D,20100308,000000,11.0873,11.2336,11.0873,11.2177,197774.23112618,0
+EIG.US,D,20100309,000000,11.1496,11.447,11.1245,11.4282,246608.7393198,0
+EIG.US,D,20100310,000000,11.4115,11.6381,11.3891,11.6155,310293.32530774,0
+EIG.US,D,20100311,000000,11.5121,11.6742,11.4403,11.582,238178.63445066,0
+EIG.US,D,20100312,000000,11.651,11.651,11.3202,11.4954,318214.72620389,0
+EIG.US,D,20100315,000000,11.4954,11.5215,11.3491,11.4282,172781.19711058,0
+EIG.US,D,20100316,000000,11.4954,11.5494,11.2717,11.4647,191279.13314172,0
+EIG.US,D,20100317,000000,11.473,11.7759,11.473,11.7451,187741.81606359,0
+EIG.US,D,20100318,000000,11.6873,11.7813,11.6742,11.7517,590049.38722316,0
+EIG.US,D,20100319,000000,11.76,11.9892,11.6686,11.9817,397656.25677346,0
+EIG.US,D,20100322,000000,11.8438,12.0051,11.8038,12.0051,234214.17774963,0
+EIG.US,D,20100323,000000,11.9724,12.0274,11.8588,12.0274,179767.82762593,0
+EIG.US,D,20100324,000000,12.0116,12.1374,11.76,11.7759,140983.97915219,0
+EIG.US,D,20100325,000000,11.8355,12.1663,11.7759,11.7954,180867.87313718,0
+EIG.US,D,20100326,000000,11.8755,12.0787,11.8279,12.0441,146015.21169534,0
+EIG.US,D,20100329,000000,12.0441,12.1224,11.8923,11.9817,156502.66997433,0
+EIG.US,D,20100330,000000,11.9724,12.0367,11.7889,11.8279,140726.40752028,0
+EIG.US,D,20100331,000000,11.7517,11.8848,11.4562,11.473,301953.37050975,0
+EIG.US,D,20100401,000000,11.5037,11.582,11.3276,11.5346,202890.24766487,0
+EIG.US,D,20100405,000000,11.5905,11.5905,11.447,11.5419,340550.47955037,0
+EIG.US,D,20100406,000000,11.5215,11.8438,11.5215,11.7889,135055.53875789,0
+EIG.US,D,20100407,000000,11.7377,11.9892,11.719,11.7759,170191.52899481,0
+EIG.US,D,20100408,000000,11.7759,11.8755,11.6155,11.8504,129728.09883805,0
+EIG.US,D,20100409,000000,11.8121,11.8206,11.5037,11.527,176274.51236825,0
+EIG.US,D,20100412,000000,11.527,11.6873,11.4954,11.6072,187019.54227914,0
+EIG.US,D,20100413,000000,11.7031,11.9817,11.5568,11.938,234791.56749115,0
+EIG.US,D,20100414,000000,12.0116,12.3554,11.9724,12.3237,174274.03936047,0
+EIG.US,D,20100415,000000,12.347,12.4932,12.2623,12.4766,217511.73063586,0
+EIG.US,D,20100416,000000,12.5101,12.6488,12.4151,12.5847,295567.74046884,0
+EIG.US,D,20100419,000000,12.5017,12.6946,12.3917,12.6638,224283.71812465,0
+EIG.US,D,20100420,000000,12.6796,12.8399,12.6322,12.8324,241388.62091324,0
+EIG.US,D,20100421,000000,12.7783,12.9321,12.6396,12.9321,200597.86014093,0
+EIG.US,D,20100422,000000,12.7869,13.1354,12.7327,13.1195,288265.5847044,0
+EIG.US,D,20100423,000000,13.0878,13.1354,12.9918,13.0878,211536.06877572,0
+EIG.US,D,20100426,000000,13.0813,13.3449,12.9713,12.9796,267640.53627978,0
+EIG.US,D,20100427,000000,12.9406,13.0961,12.6852,12.7485,339815.32718432,0
+EIG.US,D,20100428,000000,12.7561,13.0095,12.7402,12.8324,140770.40934073,0
+EIG.US,D,20100429,000000,12.9032,13.1354,12.6732,13.111,211042.38981457,0
+EIG.US,D,20100430,000000,13.1427,13.1427,12.5929,12.7327,311375.12616174,0
+EIG.US,D,20100503,000000,12.7485,12.8736,12.5929,12.7561,184130.44714129,0
+EIG.US,D,20100504,000000,12.6396,12.6396,12.3144,12.4766,293895.67129174,0
+EIG.US,D,20100505,000000,12.3554,12.485,12.0535,12.2388,211809.73863462,0
+EIG.US,D,20100506,000000,12.1159,12.4075,11.2028,11.76,278468.20375592,0
+EIG.US,D,20100507,000000,11.76,11.8755,11.2028,11.4208,322902.52990451,0
+EIG.US,D,20100510,000000,11.9966,12.3415,11.8681,11.8997,420495.34801729,0
+EIG.US,D,20100511,000000,11.7517,12.0945,11.7282,11.9222,372941.18547727,0
+EIG.US,D,20100512,000000,11.9463,12.0945,11.8923,12.0116,376093.21832267,0
+EIG.US,D,20100513,000000,11.9966,12.2706,11.9594,12.1374,407131.67318207,0
+EIG.US,D,20100514,000000,12.02,12.1159,11.8755,12.0274,282418.70866022,0
+EIG.US,D,20100517,000000,12.0619,12.2547,11.9082,12.1914,285510.64145818,0
+EIG.US,D,20100518,000000,12.3554,12.4766,12.0441,12.0704,196032.40296544,0
+EIG.US,D,20100519,000000,12.0274,12.3061,12.02,12.1746,230953.75017578,0
+EIG.US,D,20100520,000000,11.9594,12.0051,11.6873,11.719,350838.31981461,0
+EIG.US,D,20100521,000000,11.5121,11.7889,11.4562,11.6594,433160.35980098,0
+EIG.US,D,20100524,000000,11.5987,11.6381,11.3276,11.3817,376402.30428096,0
+EIG.US,D,20100525,000000,11.0928,11.3659,10.8861,11.3416,375403.1409922,0
+EIG.US,D,20100526,000000,11.4115,11.7813,11.3416,11.6212,381805.94247525,0
+EIG.US,D,20100527,000000,11.8206,12.1038,11.6873,12.0704,463184.62635976,0
+EIG.US,D,20100528,000000,12.0367,12.4402,12.0367,12.3237,434252.8928063,0
+EIG.US,D,20100601,000000,12.1821,12.2623,11.7377,11.7451,307047.92274577,0
+EIG.US,D,20100602,000000,11.8038,11.9528,11.5905,11.9463,377060.18515744,0
+EIG.US,D,20100603,000000,11.8848,12.1821,11.8438,12.1299,245167.41139628,0
+EIG.US,D,20100604,000000,11.8038,11.8438,11.4348,11.5037,299124.37541936,0
+EIG.US,D,20100607,000000,11.527,11.582,11.2567,11.2792,327333.83518837,0
+EIG.US,D,20100608,000000,11.3659,11.4348,11.0873,11.3975,385568.63473129,0
+EIG.US,D,20100609,000000,11.486,11.5121,11.187,11.2643,290780.12776084,0
+EIG.US,D,20100610,000000,11.4562,11.527,11.2643,11.4954,210092.59442194,0
+EIG.US,D,20100611,000000,11.3891,11.8681,11.3891,11.8438,204501.14357939,0
+EIG.US,D,20100614,000000,11.9817,11.9817,11.6296,11.6799,242067.96609238,0
+EIG.US,D,20100615,000000,11.7954,12.0051,11.6799,11.938,370301.07625026,0
+EIG.US,D,20100616,000000,11.938,12.0704,11.7517,11.8504,324332.05246157,0
+EIG.US,D,20100617,000000,11.8997,12.3852,11.8997,12.3694,271558.84473012,0
+EIG.US,D,20100618,000000,12.4607,12.5707,12.2772,12.4327,591896.39046692,0
+EIG.US,D,20100621,000000,12.5632,12.8018,12.4327,12.5324,317548.25960633,0
+EIG.US,D,20100622,000000,12.606,12.7942,12.347,12.3694,289040.44603037,0
+EIG.US,D,20100623,000000,12.3415,12.3554,12.0619,12.2473,246251.35868055,0
+EIG.US,D,20100624,000000,12.1374,12.3554,12.0051,12.0274,209427.20103953,0
+EIG.US,D,20100625,000000,12.1038,12.3415,11.9305,12.1299,607865.83164489,0
+EIG.US,D,20100628,000000,12.1299,12.2892,11.9817,12.1914,298760.55548929,0
+EIG.US,D,20100629,000000,12.02,12.0619,11.7124,11.7954,203153.18537243,0
+EIG.US,D,20100630,000000,11.7683,11.8121,11.3305,11.3798,416496.54843201,0
+EIG.US,D,20100701,000000,11.4208,11.4562,11.009,11.2112,406266.66178494,0
+EIG.US,D,20100702,000000,11.1954,11.4208,11.157,11.2643,329788.27819737,0
+EIG.US,D,20100706,000000,11.3891,11.6072,11.157,11.2261,286656.83522013,0
+EIG.US,D,20100707,000000,11.2951,11.6686,11.241,11.6425,275648.8676017,0
+EIG.US,D,20100708,000000,11.8121,12.3061,11.8121,12.3061,302505.00308808,0
+EIG.US,D,20100709,000000,12.3852,12.5929,12.2977,12.5929,172583.72552612,0
+EIG.US,D,20100712,000000,12.5929,12.6564,12.347,12.4011,222310.07549518,0
+EIG.US,D,20100713,000000,12.5847,12.8101,12.3769,12.7485,281324.02922462,0
+EIG.US,D,20100714,000000,12.6852,12.865,12.6005,12.7635,178287.86395763,0
+EIG.US,D,20100715,000000,12.8018,13.0012,12.5269,12.9796,404963.77861355,0
+EIG.US,D,20100716,000000,12.8558,13.0179,12.5707,12.6322,562203.74738421,0
+EIG.US,D,20100719,000000,12.6638,12.8241,12.4467,12.7485,280746.63948311,0
+EIG.US,D,20100720,000000,12.5632,12.8818,12.5632,12.8399,477696.64138722,0
+EIG.US,D,20100721,000000,12.8893,12.9406,12.3852,12.4681,392320.23113254,0
+EIG.US,D,20100722,000000,12.5632,12.6796,12.4467,12.4681,454069.81023581,0
+EIG.US,D,20100723,000000,12.347,12.5324,12.2147,12.2547,605989.85159254,0
+EIG.US,D,20100726,000000,12.3331,12.7327,12.3144,12.5771,301490.81478745,0
+EIG.US,D,20100727,000000,12.7402,13.0338,12.5929,12.5929,541019.55387536,0
+EIG.US,D,20100728,000000,12.5269,12.7561,12.3237,12.3554,314674.18948035,0
+EIG.US,D,20100729,000000,12.4932,12.5771,12.1299,12.223,448336.69499572,0
+EIG.US,D,20100730,000000,11.9305,12.2054,11.9305,12.0051,398161.74110108,0
+EIG.US,D,20100802,000000,12.1663,12.2388,11.8438,11.9305,409273.8105874,0
+EIG.US,D,20100803,000000,11.8504,11.9528,11.719,11.7451,411326.87113669,0
+EIG.US,D,20100804,000000,11.7517,11.76,11.5568,11.6155,495422.93573778,0
+EIG.US,D,20100805,000000,12.6488,12.6488,11.6155,11.6425,485905.66393898,0
+EIG.US,D,20100806,000000,11.5037,11.6381,11.2028,11.4115,418870.50030604,0
+EIG.US,D,20100809,000000,11.4647,11.651,11.3416,11.6072,401906.18869985,0
+EIG.US,D,20100810,000000,11.5494,11.5568,11.3202,11.3742,348111.28016185,0
+EIG.US,D,20100811,000000,11.1496,11.241,11.0788,11.1013,356231.22585757,0
+EIG.US,D,20100812,000000,10.9401,11.3416,10.8861,11.3416,341439.10168044,0
+EIG.US,D,20100813,000000,11.2643,11.3119,11.1245,11.1954,312490.19668485,0
+EIG.US,D,20100816,000000,11.1013,11.2951,10.9781,11.2884,263270.40425851,0
+EIG.US,D,20100817,000000,11.4208,11.473,11.2884,11.2951,356821.49418069,0
+EIG.US,D,20100818,000000,11.2792,11.5746,11.187,11.4348,313252.17942922,0
+EIG.US,D,20100819,000000,11.4403,11.4562,11.187,11.2177,332224.47654912,0
+EIG.US,D,20100820,000000,11.2028,11.2717,10.994,11.241,232709.53013327,0
+EIG.US,D,20100823,000000,11.2792,11.3119,10.9781,10.9781,325764.79466403,0
+EIG.US,D,20100824,000000,10.8458,11.1245,10.7547,10.9401,386669.75345767,0
+EIG.US,D,20100825,000000,10.8794,11.2951,10.8245,11.2717,210909.3111381,0
+EIG.US,D,20100826,000000,11.3491,11.473,11.2112,11.2567,225808.75682853,0
+EIG.US,D,20100827,000000,11.3043,11.6799,11.2336,11.6425,269460.70914524,0
+EIG.US,D,20100830,000000,11.6212,11.7517,11.3817,11.405,223180.452968,0
+EIG.US,D,20100831,000000,11.3547,11.4441,11.2213,11.324,369100.14851651,0
+EIG.US,D,20100901,000000,11.4647,11.6425,11.2792,11.6425,301658.2363482,0
+EIG.US,D,20100902,000000,11.6873,11.7451,11.5346,11.719,280768.10378576,0
+EIG.US,D,20100903,000000,11.8279,12.0051,11.7813,11.9892,295595.64406229,0
+EIG.US,D,20100907,000000,11.9594,12.0051,11.7517,11.7759,152610.1186872,0
+EIG.US,D,20100908,000000,11.7813,11.8681,11.7282,11.8206,180058.66892695,0
+EIG.US,D,20100909,000000,11.9463,11.9669,11.6873,11.8038,249996.87949445,0
+EIG.US,D,20100910,000000,11.8121,11.8438,11.6799,11.6799,221288.37468863,0
+EIG.US,D,20100913,000000,11.8038,11.8588,11.6594,11.6594,436249.07295353,0
+EIG.US,D,20100914,000000,11.6155,11.7377,11.6155,11.6594,476984.02653895,0
+EIG.US,D,20100915,000000,11.6425,11.9817,11.6381,11.8755,760700.25229487,0
+EIG.US,D,20100916,000000,11.8848,12.0441,11.8038,11.938,293970.79635104,0
+EIG.US,D,20100917,000000,12.0441,12.0441,11.719,11.9892,350014.09059253,0
+EIG.US,D,20100920,000000,12.0274,12.2388,11.9305,12.1746,320665.94956748,0
+EIG.US,D,20100921,000000,12.1597,12.2772,12.0116,12.02,240362.62724617,0
+EIG.US,D,20100922,000000,11.9966,12.1103,11.8681,11.9528,175899.96028686,0
+EIG.US,D,20100923,000000,11.8755,12.02,11.8121,11.9817,322010.68812905,0
+EIG.US,D,20100924,000000,12.1038,12.1159,11.9724,12.0535,253630.78593455,0
+EIG.US,D,20100927,000000,12.0945,12.1038,11.8038,11.8355,245151.3131693,0
+EIG.US,D,20100928,000000,11.8997,11.9082,11.5746,11.76,370767.9248331,0
+EIG.US,D,20100929,000000,11.76,12.0704,11.6873,11.9669,239508.34800035,0
+EIG.US,D,20100930,000000,12.0498,12.2603,12.0498,12.1792,303306.69479239,0
+EIG.US,D,20101001,000000,12.2772,12.2772,12.0116,12.1299,175558.67787459,0
+EIG.US,D,20101004,000000,12.0619,12.1597,11.7377,11.7889,204097.61468942,0
+EIG.US,D,20101005,000000,11.9146,12.2054,11.7124,12.1663,350911.29844366,0
+EIG.US,D,20101006,000000,12.1663,12.3629,12.1299,12.2827,297690.56000177,0
+EIG.US,D,20101007,000000,12.3061,12.347,12.1532,12.1532,219369.46603096,0
+EIG.US,D,20101008,000000,12.2315,12.4151,12.1038,12.3769,181322.91635354,0
+EIG.US,D,20101011,000000,12.3629,12.5632,12.3237,12.5474,234735.76030422,0
+EIG.US,D,20101012,000000,12.5269,12.6732,12.485,12.6228,217248.7929283,0
+EIG.US,D,20101013,000000,12.6488,12.7869,12.5929,12.7011,250737.39793617,0
+EIG.US,D,20101014,000000,12.7235,12.8818,12.6488,12.7402,169403.78908725,0
+EIG.US,D,20101015,000000,12.8167,12.8736,12.6144,12.6946,220383.65433159,0
+EIG.US,D,20101018,000000,12.6946,12.7942,12.6396,12.7235,171725.15341977,0
+EIG.US,D,20101019,000000,12.6228,12.7783,12.4532,12.5474,154956.16696777,0
+EIG.US,D,20101020,000000,12.5474,12.7635,12.5324,12.6732,134969.68154727,0
+EIG.US,D,20101021,000000,12.7635,12.8736,12.4011,12.5847,193745.38151718,0
+EIG.US,D,20101022,000000,12.5847,12.6852,12.5399,12.5771,94402.149522592,0
+EIG.US,D,20101025,000000,12.6796,12.8018,12.6228,12.6638,112712.27290547,0
+EIG.US,D,20101026,000000,12.5632,12.7783,12.5632,12.6852,106817.10218031,0
+EIG.US,D,20101027,000000,12.5771,12.606,12.3237,12.4467,199140.43399042,0
+EIG.US,D,20101028,000000,12.5632,12.5929,12.3061,12.3061,195298.32381453,0
+EIG.US,D,20101029,000000,12.2818,12.5726,12.2762,12.511,174974.84884227,0
+EIG.US,D,20101101,000000,12.5184,12.717,12.3144,12.3769,371542.78615906,0
+EIG.US,D,20101102,000000,12.5316,12.7225,12.4589,12.6778,260293.30547977,0
+EIG.US,D,20101103,000000,12.6732,12.8241,12.5632,12.6638,193863.4351818,0
+EIG.US,D,20101104,000000,12.5269,13.2117,12.5269,12.7402,665707.83444917,0
+EIG.US,D,20101105,000000,12.8167,12.9191,12.4151,12.5324,332121.44789635,0
+EIG.US,D,20101108,000000,12.4467,12.5324,12.3917,12.4244,220673.42241748,0
+EIG.US,D,20101109,000000,12.4151,12.4467,12.2054,12.2827,292393.17010564,0
+EIG.US,D,20101110,000000,12.2827,12.3917,12.1159,12.3694,236836.04231936,0
+EIG.US,D,20101111,000000,12.2388,12.5184,12.2388,12.3917,167084.571185,0
+EIG.US,D,20101112,000000,12.198,12.4402,12.198,12.3061,206001.49833523,0
+EIG.US,D,20101115,000000,12.3331,12.4932,12.223,12.3769,127693.28294601,0
+EIG.US,D,20101116,000000,12.3144,12.3144,11.938,12.0367,163987.27231137,0
+EIG.US,D,20101117,000000,12.0441,12.2772,11.9222,12.2054,162262.61559274,0
+EIG.US,D,20101118,000000,12.3554,12.6488,12.3554,12.5474,152413.72031787,0
+EIG.US,D,20101119,000000,12.4532,12.6732,12.4532,12.6005,120615.42914435,0
+EIG.US,D,20101122,000000,12.5399,12.6228,12.3331,12.4681,147949.14536488,0
+EIG.US,D,20101123,000000,12.347,12.4467,12.2388,12.3554,119750.41774721,0
+EIG.US,D,20101124,000000,12.4766,12.6852,12.4681,12.6732,178871.69298994,0
+EIG.US,D,20101126,000000,12.5707,12.7942,12.5707,12.7011,74570.20708122,0
+EIG.US,D,20101129,000000,12.6005,12.6946,12.4327,12.6144,113574.0646572,0
+EIG.US,D,20101130,000000,12.4644,12.5231,12.3889,12.4729,278049.64985406,0
+EIG.US,D,20101201,000000,12.6946,12.8818,12.5632,12.5707,278660.30926469,0
+EIG.US,D,20101202,000000,12.5847,12.865,12.5771,12.865,173834.02115598,0
+EIG.US,D,20101203,000000,12.8167,12.865,12.6638,12.7942,178732.17502265,0
+EIG.US,D,20101206,000000,12.7561,13.1027,12.7561,13.0253,196617.3052129,0
+EIG.US,D,20101207,000000,13.1354,13.2555,13.0645,13.0813,426699.60470075,0
+EIG.US,D,20101208,000000,13.1195,13.3011,13.0253,13.0253,184326.84551061,0
+EIG.US,D,20101209,000000,13.1195,13.1977,13.0729,13.111,158410.84648067,0
+EIG.US,D,20101210,000000,13.0961,13.2369,13.0421,13.1892,134586.54374482,0
+EIG.US,D,20101213,000000,13.221,13.3449,13.0961,13.0961,199833.73096627,0
+EIG.US,D,20101214,000000,13.166,13.249,13.0961,13.1195,189418.17810122,0
+EIG.US,D,20101215,000000,13.2555,13.3105,13.0813,13.111,244139.27129894,0
+EIG.US,D,20101216,000000,13.1418,13.221,13.0002,13.111,252098.23472474,0
+EIG.US,D,20101217,000000,13.1027,13.2117,13.0338,13.1279,317665.24005582,0
+EIG.US,D,20101220,000000,13.1502,13.2947,13.1354,13.1734,147373.90205363,0
+EIG.US,D,20101221,000000,13.2117,13.249,13.0645,13.249,125542.55981963,0
+EIG.US,D,20101222,000000,13.249,13.4763,13.2117,13.4344,148437.45825038,0
+EIG.US,D,20101223,000000,13.4344,13.5509,13.427,13.4688,137984.34285566,0
+EIG.US,D,20101227,000000,13.3748,13.5211,13.3449,13.4512,108914.16455005,0
+EIG.US,D,20101228,000000,13.4344,13.5583,13.3896,13.5341,102750.69004164,0
+EIG.US,D,20101229,000000,13.5463,13.603,13.4372,13.5695,232969.24819543,0
+EIG.US,D,20101230,000000,13.5789,13.6702,13.5173,13.6328,92869.598312771,0
+EIG.US,D,20101231,000000,13.644,13.7121,13.4725,13.5052,124048.6443546,0
+EIG.US,D,20110103,000000,13.5583,13.713,13.4828,13.5004,242594.91472265,0
+EIG.US,D,20110104,000000,13.5267,13.5583,13.4512,13.4828,746869.72887682,0
+EIG.US,D,20110105,000000,13.4828,13.6077,13.4512,13.5742,188710.92932862,0
+EIG.US,D,20110106,000000,13.5984,13.6366,13.427,13.4922,160394.14804633,0
+EIG.US,D,20110107,000000,13.4922,13.5658,13.166,13.3178,159811.39222915,0
+EIG.US,D,20110110,000000,13.263,13.3105,13.0421,13.2415,162648.97304061,0
+EIG.US,D,20110111,000000,13.3105,13.4828,13.2415,13.4185,120775.33819916,0
+EIG.US,D,20110112,000000,13.5425,13.5583,13.3105,13.3579,86600.94872134,0
+EIG.US,D,20110113,000000,13.3178,13.4688,13.3178,13.4512,95160.912621573,0
+EIG.US,D,20110114,000000,13.4111,13.6077,13.3273,13.6077,251090.48571492,0
+EIG.US,D,20110118,000000,13.6087,13.6087,13.4195,13.5276,178915.69481038,0
+EIG.US,D,20110119,000000,13.4773,13.5137,13.1354,13.1595,238445.86501875,0
+EIG.US,D,20110120,000000,13.0878,13.249,13.0253,13.1595,143122.89691212,0
+EIG.US,D,20110121,000000,13.057,13.0645,12.6228,12.8492,309028.00466603,0
+EIG.US,D,20110124,000000,12.8558,12.9844,12.8167,12.9713,209029.03822521,0
+EIG.US,D,20110125,000000,12.949,13.1427,12.865,13.1195,187594.78559037,0
+EIG.US,D,20110126,000000,13.1279,13.4427,12.9629,13.3011,190062.10718098,0
+EIG.US,D,20110127,000000,13.2947,13.3449,13.2117,13.2285,114779.28525151,0
+EIG.US,D,20110128,000000,13.2285,13.2285,12.9406,13.0497,208803.66304729,0
+EIG.US,D,20110131,000000,13.1176,13.1418,12.9219,12.9675,226347.51082527,0
+EIG.US,D,20110201,000000,13.0253,13.3356,13.0179,13.2415,160652.79289336,0
+EIG.US,D,20110202,000000,13.1977,13.3896,13.1977,13.3449,158593.29305327,0
+EIG.US,D,20110203,000000,13.3273,13.522,13.2722,13.427,255804.04657873,0
+EIG.US,D,20110204,000000,13.3822,13.4111,13.2947,13.3971,113937.88458729,0
+EIG.US,D,20110207,000000,13.3896,13.5267,13.3178,13.4763,108773.57336763,0
+EIG.US,D,20110208,000000,13.4763,13.713,13.4596,13.713,225250.68495942,0
+EIG.US,D,20110209,000000,13.5984,13.7223,13.5742,13.6729,155509.94597636,0
+EIG.US,D,20110210,000000,13.5992,13.8099,13.5351,13.795,1025254.2218524,0
+EIG.US,D,20110211,000000,13.7446,13.9133,13.713,13.862,115774.15567971,0
+EIG.US,D,20110214,000000,13.8144,13.9607,13.7764,13.9607,129886.93467771,0
+EIG.US,D,20110215,000000,13.8966,13.9459,13.877,13.9059,265871.87774073,0
+EIG.US,D,20110216,000000,13.9059,14.1696,13.8826,14.0383,132557.09392844,0
+EIG.US,D,20110218,000000,14.3597,14.4667,14.2637,14.3438,208049.19280884,0
+EIG.US,D,20110222,000000,14.2292,14.3783,14.11,14.1305,308740.38301039,0
+EIG.US,D,20110223,000000,14.1305,14.2236,14.0605,14.0773,261497.45285892,0
+EIG.US,D,20110224,000000,14.301,15.4136,14.2618,15.3148,847946.2033111,0
+EIG.US,D,20110225,000000,15.4377,15.5422,15.257,15.4117,311453.47086643,0
+EIG.US,D,20110228,000000,15.5216,15.5756,15.3053,15.5448,373592.62706296,0
+EIG.US,D,20110301,000000,15.5495,15.6362,15.3483,15.4758,351240.77548947,0
+EIG.US,D,20110302,000000,15.4032,15.4843,15.257,15.4032,261263.49195994,0
+EIG.US,D,20110303,000000,15.4758,15.8142,15.4526,15.7537,423354.39313142,0
+EIG.US,D,20110304,000000,15.7787,15.8534,15.5876,15.8534,322053.61673437,0
+EIG.US,D,20110307,000000,15.8058,15.8748,15.337,15.4843,245259.70789772,0
+EIG.US,D,20110308,000000,15.4704,15.9167,15.4704,15.7257,281267.14882257,0
+EIG.US,D,20110309,000000,15.7368,15.8299,15.651,15.6594,245458.25269731,0
+EIG.US,D,20110310,000000,15.5336,15.6688,15.3296,15.4117,225405.22793855,0
+EIG.US,D,20110311,000000,15.2803,15.3707,15.1274,15.257,199172.6304444,0
+EIG.US,D,20110314,000000,15.1777,15.4619,15.0397,15.4117,186895.0493237,0
+EIG.US,D,20110315,000000,15.0547,15.3212,14.9476,15.2476,223108.54755408,0
+EIG.US,D,20110316,000000,15.2393,15.4927,15.1517,15.3483,304051.50609463,0
+EIG.US,D,20110317,000000,15.501,15.501,15.2412,15.339,231007.41093244,0
+EIG.US,D,20110318,000000,15.4452,15.5422,15.2476,15.3427,579965.45783417,0
+EIG.US,D,20110321,000000,15.4927,15.8534,15.4293,15.7442,260146.27500656,0
+EIG.US,D,20110322,000000,15.6847,15.9082,15.5737,15.6044,118741.59552226,0
+EIG.US,D,20110323,000000,15.5876,15.7908,15.5187,15.5737,207829.18370659,0
+EIG.US,D,20110324,000000,15.7163,15.7854,15.6139,15.6362,137707.45335136,0
+EIG.US,D,20110325,000000,15.6362,16.0582,15.5336,15.7619,284601.62824058,0
+EIG.US,D,20110328,000000,15.8142,15.9848,15.7368,15.7368,139663.92453869,0
+EIG.US,D,20110329,000000,15.6847,15.7787,15.5802,15.6688,144551.34625405,0
+EIG.US,D,20110330,000000,15.7442,16.0582,15.6931,15.9911,136919.7134438,0
+EIG.US,D,20110331,000000,15.9921,16.1999,15.9865,16.0108,156079.82321194,0
+EIG.US,D,20110401,000000,16.1897,16.2725,16.0499,16.1728,247963.13681756,0
+EIG.US,D,20110404,000000,16.1897,16.2307,16.0582,16.0582,223520.66216513,0
+EIG.US,D,20110405,000000,16.0546,16.1515,15.7116,15.72,253953.82368956,0
+EIG.US,D,20110406,000000,15.7993,15.8588,15.6847,15.7312,200694.44950289,0
+EIG.US,D,20110407,000000,15.7312,15.7714,15.6203,15.6279,151082.93355304,0
+EIG.US,D,20110408,000000,15.7257,15.7442,15.5057,15.5802,113900.32205763,0
+EIG.US,D,20110411,000000,15.6139,15.651,15.3296,15.3483,199502.10749021,0
+EIG.US,D,20110412,000000,15.2663,15.4397,15.0556,15.0556,195053.63076422,0
+EIG.US,D,20110413,000000,15.1274,15.1777,14.9001,14.9159,244376.45184332,0
+EIG.US,D,20110414,000000,14.8162,14.9616,14.7519,14.9392,343409.5246645,0
+EIG.US,D,20110415,000000,14.9392,15.1721,14.8078,15.1581,244550.31269484,0
+EIG.US,D,20110418,000000,14.9616,14.9933,14.8003,14.9318,186136.28622472,0
+EIG.US,D,20110419,000000,14.9532,15.0026,14.8619,14.9234,133134.48366996,0
+EIG.US,D,20110420,000000,15.0706,15.1517,14.97,15.1517,185844.37170857,0
+EIG.US,D,20110421,000000,15.1777,15.2393,15.0706,15.1777,93240.930748764,0
+EIG.US,D,20110425,000000,15.1581,15.3044,15.119,15.1777,115807.42534884,0
+EIG.US,D,20110426,000000,15.2254,15.3874,15.1796,15.2113,213412.04882809,0
+EIG.US,D,20110427,000000,15.257,15.3939,15.1581,15.3939,159704.07071584,0
+EIG.US,D,20110428,000000,15.3864,15.5282,15.3707,15.5143,193400.8794595,0
+EIG.US,D,20110429,000000,15.5542,15.7983,15.5235,15.6193,182315.6403515,0
+EIG.US,D,20110502,000000,15.7014,15.8663,15.5802,15.7312,378822.40440571,0
+EIG.US,D,20110503,000000,15.7042,15.7042,15.447,15.6631,386478.721164,0
+EIG.US,D,20110504,000000,15.6631,15.7116,15.3959,15.5364,252102.52758526,0
+EIG.US,D,20110505,000000,14.8078,15.1284,12.7701,13.1828,1674115.79836,0
+EIG.US,D,20110506,000000,13.3124,13.5294,12.6704,12.7467,1468900.9667171,0
+EIG.US,D,20110509,000000,12.716,12.839,12.5529,12.8082,582131.20597241,0
+EIG.US,D,20110510,000000,12.9629,13.1912,12.8167,12.9321,364396.24658889,0
+EIG.US,D,20110511,000000,12.9246,13.0347,12.716,12.785,424278.43136087,0
+EIG.US,D,20110512,000000,12.785,12.9713,12.7467,12.9406,238601.48121302,0
+EIG.US,D,20110513,000000,12.9321,12.9853,12.7467,12.7701,276169.37694117,0
+EIG.US,D,20110516,000000,12.6918,12.785,12.6535,12.6778,190683.49874294,0
+EIG.US,D,20110517,000000,12.647,12.6993,12.5456,12.6209,183439.29659567,0
+EIG.US,D,20110518,000000,12.6535,12.8316,12.6209,12.731,353910.93474019,0
+EIG.US,D,20110519,000000,12.7384,12.8082,12.4729,12.5735,260766.5933534,0
+EIG.US,D,20110520,000000,12.5529,12.6535,12.4644,12.5231,279171.15966796,0
+EIG.US,D,20110523,000000,12.4197,12.5911,12.3498,12.5147,217596.51463137,0
+EIG.US,D,20110524,000000,12.5678,12.6209,12.482,12.5361,261543.60110962,0
+EIG.US,D,20110525,000000,12.5456,12.7552,12.4895,12.6535,272435.66149371,0
+EIG.US,D,20110526,000000,12.6033,12.785,12.5596,12.6778,469607.81893034,0
+EIG.US,D,20110527,000000,12.7467,12.9032,12.7076,12.731,238495.23291487,0
+EIG.US,D,20110531,000000,12.8698,12.9834,12.8138,12.9164,403111.40929413,0
+EIG.US,D,20110601,000000,12.9032,12.9191,12.6209,12.6834,486680.52526494,0
+EIG.US,D,20110602,000000,12.6834,12.785,12.6117,12.6704,229917.02435739,0
+EIG.US,D,20110603,000000,12.5529,12.716,12.443,12.6377,331293.99902887,0
+EIG.US,D,20110606,000000,12.5995,12.6294,12.4503,12.5361,490288.67454185,0
+EIG.US,D,20110607,000000,12.6117,12.7467,12.5596,12.5911,255533.59636522,0
+EIG.US,D,20110608,000000,12.5596,12.7384,12.5231,12.6209,225669.23886125,0
+EIG.US,D,20110609,000000,12.6294,12.731,12.5911,12.6033,203526.66423867,0
+EIG.US,D,20110610,000000,12.5817,12.6704,12.4729,12.5063,265414.6880941,0
+EIG.US,D,20110613,000000,12.5361,12.6033,12.3591,12.3666,212957.00561172,0
+EIG.US,D,20110614,000000,12.4374,12.5231,12.4291,12.443,277470.11368228,0
+EIG.US,D,20110615,000000,12.4057,12.4729,12.2855,12.4113,328854.58103172,0
+EIG.US,D,20110616,000000,12.4151,12.8194,12.2873,12.347,454968.09130208,0
+EIG.US,D,20110617,000000,12.4057,12.6993,12.1057,12.1392,698385.08881655,0
+EIG.US,D,20110620,000000,12.1113,12.4197,12.0637,12.3815,399383.05992234,0
+EIG.US,D,20110621,000000,12.443,12.647,12.443,12.482,390372.34566627,0
+EIG.US,D,20110622,000000,12.482,12.5596,12.3498,12.3666,215786.00070213,0
+EIG.US,D,20110623,000000,12.2734,12.3367,12.0963,12.2268,385812.25456646,0
+EIG.US,D,20110624,000000,12.251,12.4057,12.2175,12.3889,525608.1845665,0
+EIG.US,D,20110627,000000,12.4057,12.9191,12.3889,12.7467,576467.84971595,0
+EIG.US,D,20110628,000000,12.7467,12.8483,12.6834,12.7701,260735.47011453,0
+EIG.US,D,20110629,000000,12.8316,13.0887,12.6294,12.9629,315897.6547319,0
+EIG.US,D,20110630,000000,12.9749,13.2042,12.9749,13.0392,299527.90430934,0
+EIG.US,D,20110701,000000,13.0179,13.2387,13.0104,13.0104,254450.7222961,0
+EIG.US,D,20110705,000000,12.9927,12.9927,12.7616,12.8232,218083.75430172,0
+EIG.US,D,20110706,000000,12.7681,13.017,12.704,12.7906,217683.44505713,0
+EIG.US,D,20110707,000000,12.8856,12.8948,12.6507,12.7748,316381.67475684,0
+EIG.US,D,20110708,000000,12.6256,12.6963,12.4766,12.6751,328217.09124276,0
+EIG.US,D,20110711,000000,12.5231,12.5231,12.251,12.319,308724.2847834,0
+EIG.US,D,20110712,000000,12.2603,12.5269,12.2445,12.361,369624.95071652,0
+EIG.US,D,20110713,000000,12.4113,12.8316,12.4057,12.5361,740471.22025431,0
+EIG.US,D,20110714,000000,12.5735,12.5735,12.0209,12.0386,283682.95608681,0
+EIG.US,D,20110715,000000,12.1057,12.1327,11.8206,11.8438,364352.24476844,0
+EIG.US,D,20110718,000000,11.7813,11.8038,11.4777,11.5727,362437.6289713,0
+EIG.US,D,20110719,000000,11.6136,11.6789,11.4245,11.4692,485745.75488417,0
+EIG.US,D,20110720,000000,11.5019,11.6873,11.4702,11.6361,270262.40084952,0
+EIG.US,D,20110721,000000,11.6873,11.7954,11.5252,11.6203,196352.22107506,0
+EIG.US,D,20110722,000000,11.6361,11.7368,11.596,11.7274,199330.39306894,0
+EIG.US,D,20110725,000000,11.6286,11.6286,11.4441,11.5634,235161.82671199,0
+EIG.US,D,20110726,000000,11.5309,11.8038,11.4692,11.7759,201663.56276792,0
+EIG.US,D,20110727,000000,11.76,11.7683,11.4629,11.5968,339817.47361458,0
+EIG.US,D,20110728,000000,11.596,11.6054,11.4441,11.5009,184146.54536828,0
+EIG.US,D,20110729,000000,11.4702,11.7041,11.4441,11.5549,286270.47777229,0
+EIG.US,D,20110801,000000,11.6203,11.6501,11.4702,11.6136,258539.67195256,0
+EIG.US,D,20110802,000000,11.5803,11.7889,11.5803,11.6676,251488.64852922,0
+EIG.US,D,20110803,000000,11.6676,11.7759,11.4777,11.5885,341583.98572338,0
+EIG.US,D,20110804,000000,11.2122,11.5391,10.8597,10.9093,484732.63979868,0
+EIG.US,D,20110805,000000,11.1245,11.6136,10.367,10.3753,625542.75809935,0
+EIG.US,D,20110808,000000,10.1164,10.5664,9.61597,9.61597,709048.55437732,0
+EIG.US,D,20110809,000000,9.78172,10.0483,9.14076,10.0073,637894.39106421,0
+EIG.US,D,20110810,000000,9.8144,9.82929,9.48551,9.53493,426122.21495924,0
+EIG.US,D,20110811,000000,9.54141,10.2281,9.51909,10.0632,301380.27362877,0
+EIG.US,D,20110812,000000,10.0809,10.1024,9.66534,9.82277,321461.20198098,0
+EIG.US,D,20110815,000000,9.82929,9.88999,9.62432,9.76683,322020.34706525,0
+EIG.US,D,20110816,000000,9.69703,9.71096,9.45286,9.5023,344661.96672463,0
+EIG.US,D,20110817,000000,9.51909,9.64114,9.51064,9.60106,207454.63162521,0
+EIG.US,D,20110818,000000,9.39884,9.54141,9.17244,9.22927,324069.114754,0
+EIG.US,D,20110819,000000,9.09324,9.26655,9.00006,9.03267,304054.72574004,0
+EIG.US,D,20110822,000000,9.21343,9.21343,8.57154,8.60796,425102.66058295,0
+EIG.US,D,20110823,000000,8.59447,8.82852,8.42916,8.68829,591116.16306529,0
+EIG.US,D,20110824,000000,8.68829,9.04013,8.65018,8.88452,384456.78385358,0
+EIG.US,D,20110825,000000,8.9777,9.08579,8.49364,8.53928,252777.57990388,0
+EIG.US,D,20110826,000000,8.53928,8.78901,8.37642,8.61691,363796.31932958,0
+EIG.US,D,20110829,000000,8.72724,9.28983,8.66564,9.27494,319390.96998957,0
+EIG.US,D,20110830,000000,9.29916,9.56382,9.14076,9.47622,341561.44820558,0
+EIG.US,D,20110831,000000,9.54328,9.59543,9.40071,9.55819,350958.51990951,0
+EIG.US,D,20110901,000000,9.57958,9.5852,9.1566,9.25257,431387.40840139,0
+EIG.US,D,20110902,000000,9.05597,9.12583,8.74308,8.7495,282338.21752524,0
+EIG.US,D,20110906,000000,8.49364,8.91527,8.46159,8.90037,357806.70567272,0
+EIG.US,D,20110907,000000,8.9544,9.33457,8.87707,9.31314,321975.27202966,0
+EIG.US,D,20110908,000000,9.24326,9.54141,9.24326,9.29916,354105.18667925,0
+EIG.US,D,20110909,000000,9.22927,9.34296,9.04758,9.14076,436651.52862838,0
+EIG.US,D,20110912,000000,9.00657,9.3765,8.98515,9.32246,336757.7372706,0
+EIG.US,D,20110913,000000,9.35973,9.68117,9.32991,9.40729,333208.61482603,0
+EIG.US,D,20110914,000000,9.49395,9.82277,9.39884,9.71096,369082.97707438,0
+EIG.US,D,20110915,000000,9.78172,9.87413,9.62432,9.80613,237068.93000322,0
+EIG.US,D,20110916,000000,9.88999,9.92345,9.70457,9.77442,359941.33057211,0
+EIG.US,D,20110919,000000,9.65045,9.69703,9.43711,9.59365,283751.64185531,0
+EIG.US,D,20110920,000000,9.65045,9.76051,9.51064,9.54141,269649.59500864,0
+EIG.US,D,20110921,000000,9.54985,9.63278,9.11839,9.1566,295162.06514858,0
+EIG.US,D,20110922,000000,8.92459,9.33457,8.83495,9.28983,374610.03500895,0
+EIG.US,D,20110923,000000,9.27494,9.34296,8.86028,8.93205,408094.34715631,0
+EIG.US,D,20110926,000000,9.03267,9.49395,9.03267,9.47622,329719.59242886,0
+EIG.US,D,20110927,000000,9.65045,9.98026,9.56382,9.61597,613853.29887148,0
+EIG.US,D,20110928,000000,9.67372,9.92345,9.65045,9.67372,430908.75445209,0
+EIG.US,D,20110929,000000,9.88337,10.2198,9.88337,10.2105,316979.45558588,0
+EIG.US,D,20110930,000000,10.0651,10.4023,9.96625,9.97569,335397.97369718,0
+EIG.US,D,20111003,000000,9.91508,10.1024,9.42126,9.44545,347695.94590541,0
+EIG.US,D,20111004,000000,9.3765,10.3576,9.3765,10.2989,501211.85816479,0
+EIG.US,D,20111005,000000,10.3036,10.5375,10.1769,10.4023,319761.22921043,0
+EIG.US,D,20111006,000000,10.3632,10.7575,10.3502,10.4573,300733.12490361,0
+EIG.US,D,20111007,000000,10.4862,10.68,10.1563,10.2617,303776.7630206,0
+EIG.US,D,20111010,000000,10.3839,10.8143,10.3753,10.79,259865.09264173,0
+EIG.US,D,20111011,000000,10.7192,11.1171,10.7192,11.0705,306761.37430528,0
+EIG.US,D,20111012,000000,11.133,11.2979,10.9541,11.1674,424196.86701077,0
+EIG.US,D,20111013,000000,11.0873,11.3612,11.008,11.0174,366467.55179544,0
+EIG.US,D,20111014,000000,11.1171,11.2503,10.9541,11.1879,279924.55669128,0
+EIG.US,D,20111017,000000,11.1245,11.2122,10.9632,11.0928,282486.32121358,0
+EIG.US,D,20111018,000000,11.1813,11.5467,11.0705,11.4441,426631.99214738,0
+EIG.US,D,20111019,000000,11.3938,11.8038,11.3704,11.5876,277979.89087041,0
+EIG.US,D,20111020,000000,11.554,11.7274,11.1963,11.7274,283523.04703198,0
+EIG.US,D,20111021,000000,11.8392,12.0255,11.7628,11.9706,291536.74442956,0
+EIG.US,D,20111024,000000,12.0069,12.7355,12.0069,12.485,309596.80868647,0
+EIG.US,D,20111025,000000,12.4503,12.6946,12.2557,12.4374,281793.02423771,0
+EIG.US,D,20111026,000000,12.5726,12.5949,12.1421,12.3218,445771.71082802,0
+EIG.US,D,20111027,000000,12.7599,13.072,12.6424,12.8138,679050.04498173,0
+EIG.US,D,20111028,000000,12.7793,12.9816,12.6946,12.7336,451539.16895236,0
+EIG.US,D,20111031,000000,12.537,13.0085,12.5316,12.6732,493282.94476272,0
+EIG.US,D,20111101,000000,12.2557,12.7085,12.1588,12.3172,425944.06124717,0
+EIG.US,D,20111102,000000,12.511,12.8613,12.2818,12.7355,477296.33214262,0
+EIG.US,D,20111103,000000,13.7605,14.436,13.2415,13.6198,887203.33965846,0
+EIG.US,D,20111104,000000,13.4456,13.5871,13.329,13.4549,748170.46561794,0
+EIG.US,D,20111107,000000,13.414,13.5564,13.2042,13.4801,333484.43111518,0
+EIG.US,D,20111108,000000,13.5713,13.6505,13.3766,13.5389,356671.24406208,0
+EIG.US,D,20111109,000000,13.264,13.6198,13.0542,13.0636,347012.30786573,0
+EIG.US,D,20111110,000000,13.2499,13.3701,13.0467,13.2731,726672.89329027,0
+EIG.US,D,20111111,000000,13.3925,13.5713,13.2956,13.4307,348402.12146288,0
+EIG.US,D,20111114,000000,13.3766,13.496,13.0793,13.1818,437946.89929383,0
+EIG.US,D,20111115,000000,13.1494,13.221,12.989,13.0151,381814.5281963,0
+EIG.US,D,20111116,000000,12.9284,13.1176,12.8185,12.9154,572846.82185745,0
+EIG.US,D,20111117,000000,12.9368,13.2415,12.9368,13.0309,328790.18812374,0
+EIG.US,D,20111118,000000,13.0309,13.0942,12.9592,13.0225,307424.62125744,0
+EIG.US,D,20111121,000000,12.7952,12.9749,12.7495,12.7653,303097.41784145,0
+EIG.US,D,20111122,000000,12.758,12.9219,12.6396,12.6732,240327.21114677,0
+EIG.US,D,20111123,000000,12.5529,12.6126,12.1364,12.1532,368939.16624658,0
+EIG.US,D,20111125,000000,12.0768,12.6313,12.0768,12.2557,182710.58352043,0
+EIG.US,D,20111128,000000,12.6396,12.867,12.5605,12.8427,308143.67539649,0
+EIG.US,D,20111129,000000,12.8427,13.1418,12.8427,13.0542,341691.30723668,0
+EIG.US,D,20111130,000000,13.4837,13.6414,13.2676,13.6179,518766.43809409,0
+EIG.US,D,20111201,000000,13.5564,13.891,13.5304,13.5389,303881.93810363,0
+EIG.US,D,20111202,000000,13.7214,13.8845,13.6282,13.6719,188968.50096052,0
+EIG.US,D,20111205,000000,13.864,13.9553,13.6125,13.6645,288599.35461075,0
+EIG.US,D,20111206,000000,13.6645,14.0662,13.6505,13.8994,273273.84251254,0
+EIG.US,D,20111207,000000,13.8099,13.9702,13.4549,13.9087,168675.07601199,0
+EIG.US,D,20111208,000000,13.8099,13.8099,13.4549,13.5182,189546.96391717,0
+EIG.US,D,20111209,000000,13.4874,14.176,13.4874,13.987,299940.01892039,0
+EIG.US,D,20111212,000000,13.8034,13.9404,13.4456,13.6198,315444.75794579,0
+EIG.US,D,20111213,000000,13.7363,13.987,13.329,13.3766,248998.78942084,0
+EIG.US,D,20111214,000000,13.2731,13.658,13.2499,13.4456,197639.00601945,0
+EIG.US,D,20111215,000000,13.6125,13.794,13.4642,13.644,202726.04574953,0
+EIG.US,D,20111216,000000,13.8034,14.0568,13.5713,13.7848,608215.69977822,0
+EIG.US,D,20111219,000000,13.8481,13.9702,13.2499,13.264,350440.1570003,0
+EIG.US,D,20111220,000000,13.5052,14.1072,13.5052,13.9944,258616.94344214,0
+EIG.US,D,20111221,000000,13.9237,14.2609,13.8845,14.1994,172398.05930812,0
+EIG.US,D,20111222,000000,14.2217,14.4893,14.2217,14.2609,198938.66954541,0
+EIG.US,D,20111223,000000,14.342,14.656,14.328,14.4584,176805.75385906,0
+EIG.US,D,20111227,000000,14.3727,14.5442,14.328,14.45,180792.74807788,0
+EIG.US,D,20111228,000000,14.4743,14.4743,14.0419,14.1072,299624.49367131,0
+EIG.US,D,20111229,000000,14.1603,14.4025,14.1072,14.1938,234420.23505515,0
+EIG.US,D,20111230,000000,14.1603,14.3783,14.1072,14.1845,145536.55774608,0
+EIG.US,D,20120103,000000,14.4817,14.6207,14.0345,14.0662,237502.50891691,0
+EIG.US,D,20120104,000000,13.9487,14.3336,13.9237,14.3336,245318.73473003,0
+EIG.US,D,20120105,000000,14.2292,14.2767,13.8723,14.2152,225730.41212383,0
+EIG.US,D,20120106,000000,14.2366,14.7156,14.2366,14.5442,555275.07048603,0
+EIG.US,D,20120109,000000,14.5918,14.614,14.328,14.3644,241755.6604887,0
+EIG.US,D,20120110,000000,14.4976,14.614,14.2609,14.3195,248582.38194927,0
+EIG.US,D,20120111,000000,14.2441,14.2767,13.9087,14.1137,326272.42542189,0
+EIG.US,D,20120112,000000,14.0922,14.136,13.864,14.027,208512.82174626,0
+EIG.US,D,20120113,000000,13.864,14.0922,13.794,13.9944,171352.74776864,0
+EIG.US,D,20120117,000000,14.191,14.191,13.8136,13.8136,337233.1715745,0
+EIG.US,D,20120118,000000,13.822,14.3932,13.794,14.3644,252624.11013987,0
+EIG.US,D,20120119,000000,14.4267,14.5051,14.3195,14.3569,128087.1528998,0
+EIG.US,D,20120120,000000,14.3485,14.6801,14.3019,14.5591,231092.19492794,0
+EIG.US,D,20120123,000000,14.5591,14.8033,14.1938,14.2292,206479.07906936,0
+EIG.US,D,20120124,000000,14.1137,14.2851,14.0829,14.1202,193851.62981536,0
+EIG.US,D,20120125,000000,14.0998,14.4267,14.0998,14.2926,203369.9748293,0
+EIG.US,D,20120126,000000,14.4025,14.4976,14.1072,14.1938,239276.53353164,0
+EIG.US,D,20120127,000000,14.1537,14.2609,13.7848,13.8779,280127.3943514,0
+EIG.US,D,20120130,000000,13.7287,13.9795,13.7287,13.9087,260465.01990104,0
+EIG.US,D,20120131,000000,14.0083,14.2144,13.9133,14.0811,196660.23381822,0
+EIG.US,D,20120201,000000,14.2069,14.4657,14.0568,14.4025,333787.07778266,0
+EIG.US,D,20120202,000000,14.4817,14.4817,14.2069,14.2292,192081.89806115,0
+EIG.US,D,20120203,000000,14.4584,14.6709,14.3848,14.4109,290028.8771678,0
+EIG.US,D,20120206,000000,14.3569,14.5591,14.2217,14.3932,137402.6602536,0
+EIG.US,D,20120207,000000,14.3327,14.5209,14.2208,14.2832,91401.440010925,0
+EIG.US,D,20120208,000000,14.3327,14.45,14.0811,14.2144,116183.05064535,0
+EIG.US,D,20120209,000000,14.327,14.34,14.025,14.1519,98581.249250213,0
+EIG.US,D,20120210,000000,13.9702,14.2152,13.9637,14.1072,179625.09001326,0
+EIG.US,D,20120213,000000,14.2292,14.2534,14.0419,14.1286,141318.82227366,0
+EIG.US,D,20120214,000000,14.1072,14.176,14.027,14.1537,147229.01801069,0
+EIG.US,D,20120215,000000,14.1677,14.1938,14.0494,14.0829,154409.90046512,0
+EIG.US,D,20120216,000000,14.0568,14.176,13.9487,14.0829,178907.10908933,0
+EIG.US,D,20120217,000000,14.1435,14.1826,14.0634,14.1519,185041.60678914,0
+EIG.US,D,20120221,000000,14.2217,14.2767,14.0998,14.2692,192478.98766032,0
+EIG.US,D,20120222,000000,14.2208,14.259,14.1257,14.2283,144202.55133584,0
+EIG.US,D,20120223,000000,14.2152,14.4817,14.1286,14.4743,125411.6275734,0
+EIG.US,D,20120224,000000,14.5144,14.5375,14.2349,14.2516,109577.41150219,0
+EIG.US,D,20120227,000000,14.1537,14.4893,14.0345,14.3848,181562.24332819,0
+EIG.US,D,20120228,000000,14.8953,14.8953,13.7214,13.9702,607909.83346534,0
+EIG.US,D,20120229,000000,13.9487,13.9487,13.3328,13.5537,606042.43913404,0
+EIG.US,D,20120301,000000,13.5433,13.5433,13.1521,13.1838,407432.17341929,0
+EIG.US,D,20120302,000000,13.0961,13.2582,12.8939,12.9834,474371.82090541,0
+EIG.US,D,20120305,000000,12.9695,12.9908,12.6946,12.8278,387476.81123764,0
+EIG.US,D,20120306,000000,12.7253,12.8939,12.605,12.6396,373284.6143198,0
+EIG.US,D,20120307,000000,12.6564,12.6564,12.457,12.5529,691572.31915273,0
+EIG.US,D,20120308,000000,12.605,12.8688,12.5157,12.7663,284348.34946921,0
+EIG.US,D,20120309,000000,12.7729,13.2527,12.7729,13.1922,268029.0401579,0
+EIG.US,D,20120312,000000,13.1427,13.4419,13.1427,13.3236,192967.30054582,0
+EIG.US,D,20120313,000000,13.3506,13.4763,13.1838,13.4493,268417.54403603,0
+EIG.US,D,20120314,000000,13.3954,13.4763,13.2051,13.2668,205092.48511762,0
+EIG.US,D,20120315,000000,13.2825,13.3506,13.0813,13.3236,226210.13928826,0
+EIG.US,D,20120316,000000,13.3795,13.4166,13.2527,13.3954,308183.38435641,0
+EIG.US,D,20120319,000000,13.4093,13.7177,13.3868,13.4334,233342.72706169,0
+EIG.US,D,20120320,000000,13.3645,13.7903,13.3412,13.6544,177643.93487786,0
+EIG.US,D,20120321,000000,13.6767,13.6767,13.357,13.4166,135136.02989286,0
+EIG.US,D,20120322,000000,13.2974,13.5137,13.1987,13.5137,245098.72562778,0
+EIG.US,D,20120323,000000,13.5211,13.9459,13.3868,13.9459,234979.3801394,0
+EIG.US,D,20120326,000000,14.0811,14.259,13.9526,14.0811,334968.68764401,0
+EIG.US,D,20120327,000000,14.1118,14.3001,14.1052,14.1052,191435.82255113,0
+EIG.US,D,20120328,000000,14.0968,14.2674,14.0177,14.259,226789.67546004,0
+EIG.US,D,20120329,000000,14.1519,14.1519,13.9607,14.1118,135970.99126628,0
+EIG.US,D,20120330,000000,14.2059,14.2059,13.8443,13.9386,326144.71282107,0
+EIG.US,D,20120402,000000,13.9386,14.1435,13.8276,14.0177,211039.17016917,0
+EIG.US,D,20120403,000000,14.025,14.2059,13.8817,14.0177,233139.88940157,0
+EIG.US,D,20120404,000000,13.8695,13.8891,13.4913,13.6087,233347.01992223,0
+EIG.US,D,20120405,000000,13.5284,13.6636,13.4773,13.5145,128131.15472025,0
+EIG.US,D,20120409,000000,13.2582,13.3868,13.1027,13.3142,298211.06934123,0
+EIG.US,D,20120410,000000,13.2668,13.2668,12.9769,13.0813,251951.20425152,0
+EIG.US,D,20120411,000000,13.1753,13.2825,12.9834,13.1922,219225.65520315,0
+EIG.US,D,20120412,000000,13.1838,13.6001,13.1838,13.4493,139833.49252969,0
+EIG.US,D,20120413,000000,13.3868,13.482,13.1363,13.1753,127555.91140898,0
+EIG.US,D,20120416,000000,13.2238,13.4334,13.0813,13.3142,122237.05721021,0
+EIG.US,D,20120417,000000,13.4344,13.7754,13.357,13.5443,142194.56582214,0
+EIG.US,D,20120418,000000,13.4493,13.4586,13.167,13.1838,134891.33684255,0
+EIG.US,D,20120419,000000,13.2825,13.3728,13.0961,13.276,131567.58957588,0
+EIG.US,D,20120420,000000,13.3645,13.4334,13.2899,13.3868,174013.24808316,0
+EIG.US,D,20120423,000000,13.1838,13.1987,12.9536,13.0085,164888.77302302,0
+EIG.US,D,20120424,000000,13.017,13.3728,12.9993,13.3506,165939.45063817,0
+EIG.US,D,20120425,000000,13.4763,13.8071,13.4493,13.576,262639.35376035,0
+EIG.US,D,20120426,000000,13.576,13.8695,13.5668,13.7568,108742.45012878,0
+EIG.US,D,20120427,000000,13.7838,13.917,13.6021,13.7437,163592.32914244,0
+EIG.US,D,20120430,000000,13.7094,13.7997,13.576,13.63,174028.27309505,0
+EIG.US,D,20120501,000000,13.6702,14.108,13.6702,13.7512,192667.87352372,0
+EIG.US,D,20120502,000000,13.6767,13.93,13.5211,13.93,148209.9366422,0
+EIG.US,D,20120503,000000,13.891,13.9087,13.4837,13.6636,260393.11448713,0
+EIG.US,D,20120504,000000,13.5537,13.5537,13.2974,13.4427,170797.89554493,0
+EIG.US,D,20120507,000000,13.3728,13.6001,13.2145,13.4679,139930.08189166,0
+EIG.US,D,20120508,000000,13.357,13.9526,13.357,13.8891,161590.78291952,0
+EIG.US,D,20120509,000000,13.4596,14.0037,13.357,13.4111,177207.13631877,0
+EIG.US,D,20120510,000000,13.426,13.522,13.2527,13.2899,145467.87197756,0
+EIG.US,D,20120511,000000,13.167,13.4027,13.112,13.2974,134187.30771536,0
+EIG.US,D,20120514,000000,13.1288,13.3151,13.0645,13.1521,159741.63324549,0
+EIG.US,D,20120515,000000,13.1753,13.4773,13.1753,13.3515,125779.74036401,0
+EIG.US,D,20120516,000000,13.3515,13.5145,13.1521,13.1753,138395.38425157,0
+EIG.US,D,20120517,000000,13.167,13.2592,13.1027,13.1595,182728.82817767,0
+EIG.US,D,20120518,000000,13.1753,13.5443,13.1427,13.2527,313521.5564276,0
+EIG.US,D,20120521,000000,13.3244,13.5844,13.2592,13.4688,195985.1814996,0
+EIG.US,D,20120522,000000,13.4344,13.6272,13.2145,13.4427,258229.51277915,0
+EIG.US,D,20120523,000000,13.5844,13.6414,13.3422,13.5686,311244.19391552,0
+EIG.US,D,20120524,000000,13.5686,13.7437,13.3068,13.7437,147200.04120211,0
+EIG.US,D,20120525,000000,13.7754,13.7754,13.5928,13.6702,147583.17900456,0
+EIG.US,D,20120529,000000,13.8144,13.8212,13.5602,13.6414,206144.2359479,0
+EIG.US,D,20120530,000000,13.5369,13.6636,13.2899,13.2974,157860.28711748,0
+EIG.US,D,20120531,000000,13.3422,13.4027,13.1288,13.3515,465990.01071724,0
+EIG.US,D,20120601,000000,13.1027,13.3655,13.0645,13.1027,132694.46546544,0
+EIG.US,D,20120604,000000,13.1288,13.2527,13.0318,13.1595,152866.61710397,0
+EIG.US,D,20120605,000000,13.0813,13.426,13.0729,13.3804,114321.02238974,0
+EIG.US,D,20120606,000000,13.4111,13.6487,13.4111,13.578,241774.9783611,0
+EIG.US,D,20120607,000000,13.7838,14.0121,13.3328,13.3804,304424.98496088,0
+EIG.US,D,20120608,000000,13.3515,13.578,13.2527,13.5145,151634.56613136,0
+EIG.US,D,20120611,000000,13.6272,13.6272,13.2825,13.2974,151587.34466552,0
+EIG.US,D,20120612,000000,13.3422,13.4688,13.1027,13.4111,178649.53745743,0
+EIG.US,D,20120613,000000,13.3962,13.4837,13.1288,13.1922,132854.37452026,0
+EIG.US,D,20120614,000000,13.1838,13.4773,13.1838,13.426,152659.4865833,0
+EIG.US,D,20120615,000000,13.4931,13.6487,13.426,13.6272,359633.31782896,0
+EIG.US,D,20120618,000000,13.5686,13.8779,13.4176,13.6097,258997.93481432,0
+EIG.US,D,20120619,000000,13.6097,13.9795,13.4837,13.8015,349766.17789683,0
+EIG.US,D,20120620,000000,13.8556,13.9795,13.6868,13.7512,171055.46717683,0
+EIG.US,D,20120621,000000,13.7112,13.8556,13.3728,13.4773,194761.71624807,0
+EIG.US,D,20120622,000000,13.5537,13.6414,13.3804,13.4176,508771.58556114,0
+EIG.US,D,20120625,000000,13.2974,13.5014,13.2769,13.2974,131796.1843992,0
+EIG.US,D,20120626,000000,13.3068,13.6319,13.2974,13.578,122046.02491654,0
+EIG.US,D,20120627,000000,13.5844,13.9795,13.5844,13.8779,123201.87761471,0
+EIG.US,D,20120628,000000,13.7754,14.1705,13.7437,14.1621,154828.45436696,0
+EIG.US,D,20120629,000000,14.1555,14.3318,14.0672,14.2469,193957.8781135,0
+EIG.US,D,20120702,000000,14.2795,14.4315,14.1705,14.4229,163768.33642424,0
+EIG.US,D,20120703,000000,14.4379,14.6925,14.4229,14.6439,62523.367214107,0
+EIG.US,D,20120705,000000,14.6271,14.6439,14.2162,14.3607,134715.32956076,0
+EIG.US,D,20120706,000000,14.2162,14.2795,14.1705,14.2312,106865.39686128,0
+EIG.US,D,20120709,000000,14.2013,14.2711,14.108,14.2096,132121.36858448,0
+EIG.US,D,20120710,000000,14.3141,14.3448,14.1864,14.2795,108129.64428787,0
+EIG.US,D,20120711,000000,14.2628,14.4146,14.178,14.2711,113878.85775498,0
+EIG.US,D,20120712,000000,14.1472,14.4315,14.122,14.2628,121396.72976113,0
+EIG.US,D,20120713,000000,14.3448,14.5971,14.3448,14.5181,82591.416984721,0
+EIG.US,D,20120716,000000,14.5181,14.6439,14.3141,14.4315,109767.37058072,0
+EIG.US,D,20120717,000000,14.3746,14.4845,14.2312,14.2879,98583.395680479,0
+EIG.US,D,20120718,000000,14.3141,14.4229,14.2562,14.4146,62823.867451326,0
+EIG.US,D,20120719,000000,14.4315,14.4622,14.1305,14.2312,63282.130313085,0
+EIG.US,D,20120720,000000,14.1305,14.1705,13.9087,14.0355,117377.53908831,0
+EIG.US,D,20120723,000000,13.8389,14.028,13.727,13.9637,110393.05500322,0
+EIG.US,D,20120724,000000,13.9637,13.9637,13.578,13.7838,152749.63665447,0
+EIG.US,D,20120725,000000,13.7754,14.0931,13.6868,13.9404,104524.71465636,0
+EIG.US,D,20120726,000000,14.108,14.2562,14.0355,14.1379,89711.126176564,0
+EIG.US,D,20120727,000000,14.2162,14.5563,14.0503,14.0577,146757.87656735,0
+EIG.US,D,20120730,000000,14.0931,14.4473,14.0931,14.3046,68266.141390403,0
+EIG.US,D,20120731,000000,14.2385,14.3811,14.122,14.122,112006.09734801,0
+EIG.US,D,20120801,000000,14.2312,14.4062,13.8723,13.8779,128124.71542946,0
+EIG.US,D,20120802,000000,13.8015,13.8723,13.4837,13.8015,142117.29433255,0
+EIG.US,D,20120803,000000,13.9954,14.2879,13.9487,14.0577,156183.92507985,0
+EIG.US,D,20120806,000000,14.108,14.6122,14.108,14.4937,106670.07170709,0
+EIG.US,D,20120807,000000,14.5489,14.6439,14.367,14.4379,101820.21252139,0
+EIG.US,D,20120808,000000,14.4062,14.6522,14.4062,14.4622,69189.10640472,0
+EIG.US,D,20120809,000000,14.4937,14.5106,14.2562,14.2628,66324.695214936,0
+EIG.US,D,20120810,000000,14.2628,14.2628,13.9637,14.0355,110251.39060568,0
+EIG.US,D,20120813,000000,14.0037,14.0577,13.7437,13.9563,106123.80520444,0
+EIG.US,D,20120814,000000,13.9954,14.1379,13.8779,13.9328,129869.76323559,0
+EIG.US,D,20120815,000000,13.891,14.2628,13.891,14.2562,64521.693791617,0
+EIG.US,D,20120816,000000,14.2711,14.3512,14.122,14.2385,134811.91892272,0
+EIG.US,D,20120817,000000,14.2245,14.4631,14.2152,14.3811,116356.91149689,0
+EIG.US,D,20120820,000000,14.3746,14.4947,14.2562,14.3224,105893.06395084,0
+EIG.US,D,20120821,000000,14.4072,14.8832,14.3149,14.6867,168976.64946434,0
+EIG.US,D,20120822,000000,14.6625,14.7966,14.4855,14.7156,79179.666077145,0
+EIG.US,D,20120823,000000,14.6932,14.6932,14.3746,14.4705,124172.06409488,0
+EIG.US,D,20120824,000000,14.3979,14.5432,14.2795,14.4156,117532.08206745,0
+EIG.US,D,20120827,000000,14.4546,14.5981,14.3318,14.4855,59437.873706939,0
+EIG.US,D,20120828,000000,14.519,14.7073,14.4229,14.6867,84350.416587591,0
+EIG.US,D,20120829,000000,14.7305,14.7305,14.5022,14.6281,115994.16478197,0
+EIG.US,D,20120830,000000,14.5497,14.6932,14.3746,14.4631,92266.451408065,0
+EIG.US,D,20120831,000000,14.5795,14.5795,14.2963,14.4483,229128.21123468,0
+EIG.US,D,20120904,000000,14.4483,14.7724,14.2879,14.6791,155244.86183854,0
+EIG.US,D,20120905,000000,14.7305,14.7632,14.5432,14.7073,112592.07281059,0
+EIG.US,D,20120906,000000,14.7389,15.0809,14.7073,14.7724,185154.29437808,0
+EIG.US,D,20120907,000000,14.8386,14.9616,14.6363,14.6867,162196.07625451,0
+EIG.US,D,20120910,000000,14.7156,14.8582,14.5731,14.5981,120527.42550345,0
+EIG.US,D,20120911,000000,14.6074,14.8386,14.5981,14.6791,105835.11033367,0
+EIG.US,D,20120912,000000,14.7006,14.7724,14.5981,14.6197,92154.837034242,0
+EIG.US,D,20120913,000000,14.6791,14.9057,14.589,14.6197,276157.57157471,0
+EIG.US,D,20120914,000000,14.6932,15.1992,14.6625,14.8972,221111.29419171,0
+EIG.US,D,20120917,000000,14.8899,14.9309,14.7156,14.8507,170982.48854779,0
+EIG.US,D,20120918,000000,14.8582,15.0185,14.7724,14.8302,184551.1474734,0
+EIG.US,D,20120919,000000,14.8441,14.9225,14.6699,14.7547,202503.890217,0
+EIG.US,D,20120920,000000,14.6867,14.8209,14.6448,14.7305,154869.236542,0
+EIG.US,D,20120921,000000,14.8832,15.1685,14.7305,15.1544,358442.0490314,0
+EIG.US,D,20120924,000000,15.0809,15.2952,14.9532,15.216,166846.31742547,0
+EIG.US,D,20120925,000000,15.3296,15.3809,14.9392,14.9458,162572.77476617,0
+EIG.US,D,20120926,000000,15.0101,15.0809,14.4483,14.589,143125.04334239,0
+EIG.US,D,20120927,000000,14.6625,14.723,14.519,14.6867,113537.57534269,0
+EIG.US,D,20120928,000000,14.6074,14.7006,14.5274,14.5274,69116.127775682,0
+EIG.US,D,20121001,000000,14.6281,14.8124,14.5573,14.654,100526.98828621,0
+EIG.US,D,20121002,000000,14.7389,14.8041,14.519,14.7305,82485.168686562,0
+EIG.US,D,20121003,000000,14.723,14.723,14.5115,14.5795,63524.676933127,0
+EIG.US,D,20121004,000000,14.654,14.7073,14.4631,14.7006,98922.531662484,0
+EIG.US,D,20121005,000000,14.7305,14.8899,14.613,14.654,102588.63455657,0
+EIG.US,D,20121008,000000,14.5981,14.7006,14.5573,14.6197,36538.682415659,0
+EIG.US,D,20121009,000000,14.6625,14.7389,14.368,14.4947,57017.773582187,0
+EIG.US,D,20121010,000000,14.5349,14.5981,14.4315,14.5349,40615.826705651,0
+EIG.US,D,20121011,000000,14.6625,14.6625,14.5274,14.6197,75537.173915989,0
+EIG.US,D,20121012,000000,14.589,14.6867,14.5115,14.5497,68399.220066886,0
+EIG.US,D,20121015,000000,14.5981,14.6932,14.4705,14.6281,72460.266129883,0
+EIG.US,D,20121016,000000,14.654,14.8665,14.6363,14.8665,65125.913911457,0
+EIG.US,D,20121017,000000,14.8832,15.1611,14.8582,15.1611,121816.3568781,0
+EIG.US,D,20121018,000000,15.1611,15.337,14.6363,14.6363,318370.34239816,0
+EIG.US,D,20121019,000000,14.6074,14.723,14.2245,14.4315,226904.50947925,0
+EIG.US,D,20121022,000000,14.3616,14.613,14.2013,14.613,112811.0086977,0
+EIG.US,D,20121023,000000,14.519,14.5654,14.3895,14.5573,148353.74747001,0
+EIG.US,D,20121024,000000,14.6363,14.6363,14.4315,14.5497,126170.39067238,0
+EIG.US,D,20121025,000000,14.6625,14.7305,14.5573,14.6791,230125.22809317,0
+EIG.US,D,20121026,000000,14.7073,14.723,14.5274,14.5349,142299.74090515,0
+EIG.US,D,20121031,000000,14.4072,14.4855,14.2637,14.4631,109466.87034351,0
+EIG.US,D,20121101,000000,14.5115,14.6363,14.3448,14.3616,167617.95910606,0
+EIG.US,D,20121102,000000,14.4388,14.4483,14.0998,14.3616,210533.68584158,0
+EIG.US,D,20121105,000000,14.3224,14.4483,14.2245,14.2637,77881.075766302,0
+EIG.US,D,20121106,000000,14.4072,14.8832,14.2879,14.589,147332.04666346,0
+EIG.US,D,20121107,000000,14.4315,14.5497,13.8705,13.987,187718.20533066,0
+EIG.US,D,20121108,000000,13.9395,15.0101,13.9395,14.8441,179078.82351059,0
+EIG.US,D,20121109,000000,14.7547,14.8741,14.6074,14.7073,143066.01651007,0
+EIG.US,D,20121112,000000,14.723,14.7883,14.4072,14.6791,140916.36659882,0
+EIG.US,D,20121113,000000,14.5731,14.9532,14.5115,14.7817,202195.87747385,0
+EIG.US,D,20121114,000000,14.8441,14.9458,14.6448,14.7389,197936.28661127,0
+EIG.US,D,20121115,000000,14.7006,14.7006,14.4229,14.4631,130575.93879305,0
+EIG.US,D,20121116,000000,14.4156,14.589,14.2637,14.5497,180065.10821775,0
+EIG.US,D,20121119,000000,14.6372,14.8516,14.5497,14.8516,88304.141137296,0
+EIG.US,D,20121120,000000,14.9234,14.9318,14.6941,14.8832,60658.119313076,0
+EIG.US,D,20121121,000000,14.9476,15.0985,14.8312,15.09,56301.939088524,0
+EIG.US,D,20121123,000000,15.1322,15.1768,15.0287,15.0576,41250.096849212,0
+EIG.US,D,20121126,000000,15.065,15.5178,15.065,15.5178,125421.2865096,0
+EIG.US,D,20121127,000000,15.6305,15.639,15.298,15.3231,89727.224403559,0
+EIG.US,D,20121128,000000,15.3063,15.4434,15.2476,15.3669,69873.817659529,0
+EIG.US,D,20121129,000000,15.5133,15.5886,15.4171,15.5812,117833.6555198,0
+EIG.US,D,20121130,000000,15.6305,15.6305,15.0203,15.1768,340160.90245713,0
+EIG.US,D,20121203,000000,15.2653,15.3987,15.051,15.2011,114770.69953042,0
+EIG.US,D,20121204,000000,15.2402,15.3892,15.0417,15.2402,196886.68221127,0
+EIG.US,D,20121205,000000,15.3399,15.4825,15.1853,15.2476,152196.93086102,0
+EIG.US,D,20121206,000000,15.2653,15.3446,15.2011,15.3148,97745.214661662,0
+EIG.US,D,20121207,000000,15.3987,15.4349,15.2011,15.4349,65567.005331089,0
+EIG.US,D,20121210,000000,15.4349,15.6064,15.3446,15.4983,161551.07395962,0
+EIG.US,D,20121211,000000,15.5178,15.8225,15.5178,15.6156,150108.45421234,0
+EIG.US,D,20121212,000000,15.6883,15.7507,15.4592,15.5495,77468.961155258,0
+EIG.US,D,20121213,000000,15.5273,15.639,15.3316,15.4256,65378.119467694,0
+EIG.US,D,20121214,000000,15.3446,15.6156,15.3446,15.4983,81100.721165086,0
+EIG.US,D,20121217,000000,15.4983,15.9333,15.4434,15.9333,150909.07270149,0
+EIG.US,D,20121218,000000,15.967,16.2922,15.8999,16.2847,182028.01869588,0
+EIG.US,D,20121219,000000,16.3388,16.4936,16.2326,16.308,212463.32665057,0
+EIG.US,D,20121220,000000,16.3388,16.4655,16.2671,16.364,184912.82097319,0
+EIG.US,D,20121221,000000,16.2847,16.4655,16.2586,16.2996,496261.1167566,0
+EIG.US,D,20121224,000000,16.2503,16.3295,15.7844,16.2092,68772.698933144,0
+EIG.US,D,20121226,000000,16.2408,16.3388,16.1552,16.2922,133322.29631822,0
+EIG.US,D,20121227,000000,16.3388,16.4487,16.2177,16.3956,106856.81114022,0
+EIG.US,D,20121228,000000,16.3221,16.4748,16.2326,16.2922,96072.072269427,0
+EIG.US,D,20121231,000000,16.2586,16.4188,16.0714,16.364,124709.74487647,0
+EIG.US,D,20130102,000000,16.6798,17.1103,16.6173,16.9035,214226.61911397,0
+EIG.US,D,20130103,000000,16.9649,17.1028,16.7524,16.9099,114031.25430384,0
+EIG.US,D,20130104,000000,17.0226,17.2229,16.9099,16.9406,242704.38266621,0
+EIG.US,D,20130107,000000,16.8009,17.0469,16.6956,16.895,87875.928299259,0
+EIG.US,D,20130108,000000,16.9323,17.0161,16.7776,16.8252,182700.92458422,0
+EIG.US,D,20130109,000000,16.7917,16.88,16.4393,16.4936,257488.99433743,0
+EIG.US,D,20130110,000000,16.5837,16.6014,16.3564,16.4561,261768.97628755,0
+EIG.US,D,20130111,000000,16.6956,17.1998,16.5596,16.651,658414.26440578,0
+EIG.US,D,20130114,000000,16.6173,16.7123,16.5596,16.6583,540121.2728091,0
+EIG.US,D,20130115,000000,16.6014,17.031,16.5596,17.0161,371863.67748379,0
+EIG.US,D,20130116,000000,17.0161,17.0777,16.8671,17.0012,209521.64397123,0
+EIG.US,D,20130117,000000,17.0012,17.1503,16.9649,16.9742,116125.09702818,0
+EIG.US,D,20130118,000000,16.9742,16.9827,16.8671,16.8867,237486.41068992,0
+EIG.US,D,20130122,000000,16.9035,17.0777,16.8494,17.0012,218121.31683137,0
+EIG.US,D,20130123,000000,17.0469,17.1745,17.0161,17.0777,328016.4000129,0
+EIG.US,D,20130124,000000,17.0852,17.2678,17.0545,17.141,161656.24904265,0
+EIG.US,D,20130125,000000,17.2378,17.291,16.9649,17.0469,173865.14439483,0
+EIG.US,D,20130128,000000,17.0469,17.3078,16.9501,17.1187,175791.56555845,0
+EIG.US,D,20130129,000000,17.0852,17.4122,17.0161,17.0852,183838.53262513,0
+EIG.US,D,20130130,000000,17.0226,17.0703,16.7776,16.8419,140258.48572233,0
+EIG.US,D,20130131,000000,16.8671,17.0545,16.7917,16.9406,142018.55854033,0
+EIG.US,D,20130201,000000,16.9919,17.2378,16.9649,17.1187,169588.38209012,0
+EIG.US,D,20130204,000000,17.0161,17.2678,16.9099,16.9565,184103.61676296,0
+EIG.US,D,20130205,000000,17.0012,17.1503,16.8867,16.895,74218.192517621,0
+EIG.US,D,20130206,000000,16.895,17.0852,16.8726,17.0619,107534.00988909,0
+EIG.US,D,20130207,000000,17.1187,17.127,16.8867,16.9649,95358.384206031,0
+EIG.US,D,20130208,000000,17.0106,17.0703,16.9323,16.9919,87972.517661222,0
+EIG.US,D,20130211,000000,17.0106,17.0161,16.8726,16.9035,70471.598488569,0
+EIG.US,D,20130212,000000,16.895,17.0545,16.8009,16.9035,245780.21723718,0
+EIG.US,D,20130213,000000,16.9649,17.0777,16.8586,16.9565,146904.90704055,0
+EIG.US,D,20130214,000000,16.9248,17.031,16.88,16.9099,145173.81103113,0
+EIG.US,D,20130215,000000,16.9184,17.127,16.9099,17.0545,142651.75546875,0
+EIG.US,D,20130219,000000,17.0619,17.2827,17.031,17.2454,240409.84871201,0
+EIG.US,D,20130220,000000,17.2156,17.2827,16.895,16.9099,110851.31786497,0
+EIG.US,D,20130221,000000,16.9184,17.1681,16.895,16.9827,99787.543059624,0
+EIG.US,D,20130222,000000,17.0944,17.1904,16.9099,17.1904,93039.166303774,0
+EIG.US,D,20130225,000000,17.2229,17.2678,16.5933,16.6014,142675.36620168,0
+EIG.US,D,20130226,000000,16.6872,16.8084,16.5075,16.5306,283925.50270685,0
+EIG.US,D,20130227,000000,16.4936,16.8252,16.4561,16.7189,123373.59203597,0
+EIG.US,D,20130228,000000,16.6583,17.0012,16.5661,16.7041,165425.38058948,0
+EIG.US,D,20130301,000000,16.651,16.8726,16.4105,16.7917,202895.61374053,0
+EIG.US,D,20130304,000000,16.7123,16.7776,16.5661,16.7348,129754.92921636,0
+EIG.US,D,20130305,000000,16.7691,17.6497,16.6732,17.2304,313890.74243332,0
+EIG.US,D,20130306,000000,17.291,17.7225,17.291,17.633,180282.97088974,0
+EIG.US,D,20130307,000000,17.6592,17.8418,17.4858,17.6665,151792.32875591,0
+EIG.US,D,20130308,000000,17.7308,17.8166,17.5948,17.7719,136180.2682172,0
+EIG.US,D,20130311,000000,17.7085,17.8334,17.5696,17.6497,114078.4757697,0
+EIG.US,D,20130312,000000,17.6833,17.809,17.4848,17.4998,107422.39551527,0
+EIG.US,D,20130313,000000,17.5472,17.6497,17.4522,17.5399,82913.3815246,0
+EIG.US,D,20130314,000000,17.5939,17.7625,17.4998,17.715,120576.79339957,0
+EIG.US,D,20130315,000000,17.7542,18.0727,17.6014,17.96,236900.43522734,0
+EIG.US,D,20130318,000000,17.7458,17.9768,17.6014,17.891,124530.51794927,0
+EIG.US,D,20130319,000000,17.8995,17.9368,17.5538,17.7225,78457.392292684,0
+EIG.US,D,20130320,000000,17.8492,18.2182,17.8492,18.1762,143423.39714933,0
+EIG.US,D,20130321,000000,18.1371,18.2721,18.0943,18.1212,205900.61611271,0
+EIG.US,D,20130322,000000,18.1212,18.5816,18.1212,18.5014,191448.70113271,0
+EIG.US,D,20130325,000000,18.5982,18.6486,18.3365,18.6077,152003.75213709,0
+EIG.US,D,20130326,000000,18.6328,18.7959,18.3924,18.5014,81973.245068156,0
+EIG.US,D,20130327,000000,18.3514,18.5666,18.3514,18.5359,76652.2444391,0
+EIG.US,D,20130328,000000,18.5816,18.7726,18.4576,18.6952,116511.45447603,0
+EIG.US,D,20130401,000000,18.616,18.7353,18.193,18.2955,132037.65780411,0
+EIG.US,D,20130402,000000,18.4231,18.6328,18.1371,18.2461,278445.66623811,0
+EIG.US,D,20130403,000000,18.3216,18.4725,18.1548,18.2182,120863.34184006,0
+EIG.US,D,20130404,000000,18.193,18.2806,18.042,18.2638,81130.771188807,0
+EIG.US,D,20130405,000000,18.0093,18.0859,17.9443,18.0635,81584.741190036,0
+EIG.US,D,20130408,000000,18.1856,18.3981,18.112,18.3839,109823.17776763,0
+EIG.US,D,20130409,000000,18.4231,18.4231,18.1036,18.1212,81138.283694738,0
+EIG.US,D,20130410,000000,18.1696,18.616,18.0943,18.3123,166169.11867662,0
+EIG.US,D,20130411,000000,18.2638,18.575,18.2098,18.5433,212544.89100067,0
+EIG.US,D,20130412,000000,18.5014,18.7436,18.44,18.4725,77081.530492272,0
+EIG.US,D,20130415,000000,18.44,18.4483,17.6497,17.7308,158612.61092565,0
+EIG.US,D,20130416,000000,17.7998,18.1371,17.6191,18.0579,222340.12551892,0
+EIG.US,D,20130417,000000,17.1885,17.9675,17.1811,17.6583,344500.98445469,0
+EIG.US,D,20130418,000000,17.6265,17.6265,17.1978,17.2436,203716.62331722,0
+EIG.US,D,20130419,000000,17.236,17.3722,16.9797,17.3375,257429.96750512,0
+EIG.US,D,20130422,000000,17.4113,17.4113,16.8392,17.2817,196687.06419654,0
+EIG.US,D,20130423,000000,17.4281,17.5472,17.251,17.4607,149289.59106592,0
+EIG.US,D,20130424,000000,17.4848,17.8846,17.4113,17.8577,85978.483944243,0
+EIG.US,D,20130425,000000,17.9443,18.0943,17.8995,17.9294,112953.74631037,0
+EIG.US,D,20130426,000000,17.9294,18.0093,17.809,17.8334,100281.22202077,0
+EIG.US,D,20130429,000000,17.9443,17.9862,17.7085,17.8334,73095.609488577,0
+EIG.US,D,20130430,000000,17.8846,18.0943,17.8259,18.0579,112176.73855415,0
+EIG.US,D,20130501,000000,18.1212,18.3216,17.7225,17.7308,243697.10666417,0
+EIG.US,D,20130502,000000,17.8259,18.0579,17.6656,17.9768,114679.47624413,0
+EIG.US,D,20130503,000000,18.1548,18.5508,18.1548,18.44,220561.80804366,0
+EIG.US,D,20130506,000000,18.4819,18.671,18.3839,18.616,216383.78153116,0
+EIG.US,D,20130507,000000,18.616,18.9506,18.5274,18.9347,151250.35511377,0
+EIG.US,D,20130508,000000,18.8723,19.0689,18.822,18.9756,117598.62140569,0
+EIG.US,D,20130509,000000,19.3549,20.1507,19.231,20.052,332328.57841702,0
+EIG.US,D,20130510,000000,20.0817,20.16,19.9782,20.0611,217463.43595488,0
+EIG.US,D,20130513,000000,20.0678,20.1507,19.8487,19.9215,73195.418495939,0
+EIG.US,D,20130514,000000,19.8842,20.2272,19.8842,20.1367,204651.393698,0
+EIG.US,D,20130515,000000,20.1367,20.2811,20.0445,20.16,217848.72018761,0
+EIG.US,D,20130516,000000,20.0611,20.3287,19.8907,20.3034,110108.65299299,0
+EIG.US,D,20130517,000000,20.4507,20.6604,20.3351,20.625,184112.20248403,0
+EIG.US,D,20130520,000000,20.543,20.6323,20.2514,20.3202,146973.59280906,0
+EIG.US,D,20130521,000000,20.3761,20.4796,20.1432,20.1917,84427.688077162,0
+EIG.US,D,20130522,000000,20.1497,20.4097,19.7873,19.8553,67681.239142957,0
+EIG.US,D,20130523,000000,19.7622,19.9922,19.5786,19.7696,70165.732175684,0
+EIG.US,D,20130524,000000,19.7062,20.1591,19.6736,20.0351,68351.998601037,0
+EIG.US,D,20130528,000000,20.2884,20.625,20.2663,20.311,108718.83939584,0
+EIG.US,D,20130529,000000,20.1675,20.2605,19.8394,19.9428,65768.769776078,0
+EIG.US,D,20130530,000000,19.9428,20.0874,19.7779,19.7947,97410.371540189,0
+EIG.US,D,20130531,000000,19.6867,20.1469,19.6503,19.7734,82043.004051796,0
+EIG.US,D,20130603,000000,19.8636,19.9279,19.5384,19.9196,176787.5092018,0
+EIG.US,D,20130604,000000,19.8822,19.9354,19.4425,19.5786,110089.33512059,0
+EIG.US,D,20130605,000000,19.5786,19.7696,19.3615,19.5302,110841.65892878,0
+EIG.US,D,20130606,000000,19.4965,19.6642,19.2738,19.4584,90773.609158163,0
+EIG.US,D,20130607,000000,19.6149,19.9048,19.5302,19.8171,91854.336797022,0
+EIG.US,D,20130610,000000,19.8731,20.0594,19.8171,19.9671,159920.86017271,0
+EIG.US,D,20130611,000000,19.7547,19.9279,19.6558,19.6736,104835.9470449,0
+EIG.US,D,20130612,000000,19.7547,19.8394,19.3428,19.3521,55176.136414083,0
+EIG.US,D,20130613,000000,19.4024,19.6736,19.2356,19.5701,68345.559310239,0
+EIG.US,D,20130614,000000,19.5786,19.6968,19.2972,19.4508,181645.95410855,0
+EIG.US,D,20130617,000000,19.6093,19.8731,19.1612,19.3428,86348.743165102,0
+EIG.US,D,20130618,000000,19.3363,19.6968,19.3186,19.6642,130712.23711492,0
+EIG.US,D,20130619,000000,19.6019,19.832,19.4342,19.5543,92863.159021975,0
+EIG.US,D,20130620,000000,19.2907,19.4425,19.1453,19.394,98486.806318515,0
+EIG.US,D,20130621,000000,19.5041,19.8096,19.1378,19.6224,392259.05786996,0
+EIG.US,D,20130624,000000,19.4183,19.5384,19.1527,19.2356,132117.07572394,0
+EIG.US,D,20130625,000000,19.3279,19.4733,19.1052,19.3765,121337.70292882,0
+EIG.US,D,20130626,000000,19.4657,19.586,19.0409,19.0484,218339.17950336,0
+EIG.US,D,20130627,000000,19.203,19.5115,19.0968,19.4965,230880.77154676,0
+EIG.US,D,20130628,000000,19.4024,19.7062,19.3521,19.5384,786995.09626672,0
+EIG.US,D,20130701,000000,19.5953,19.8553,19.586,19.6642,176071.67470812,0
+EIG.US,D,20130702,000000,19.7873,19.7873,19.3856,19.5786,92418.847956942,0
+EIG.US,D,20130703,000000,19.4425,19.7873,19.4425,19.586,49477.364058235,0
+EIG.US,D,20130705,000000,19.8553,19.8636,19.5953,19.6466,113149.07146458,0
+EIG.US,D,20130708,000000,19.7622,19.9764,19.7547,19.8022,237602.31792428,0
+EIG.US,D,20130709,000000,19.9354,20.4415,19.8394,20.3761,124843.8967681,0
+EIG.US,D,20130710,000000,20.4415,20.6697,20.3202,20.5709,97161.38562935,0
+EIG.US,D,20130711,000000,20.7051,20.7051,20.4415,20.4796,111334.26467478,0
+EIG.US,D,20130712,000000,20.4722,20.8728,20.4722,20.7368,79420.06626692,0
+EIG.US,D,20130715,000000,20.8169,21.1915,20.7694,21.1598,118283.3326605,0
+EIG.US,D,20130716,000000,21.1598,21.5995,21.1411,21.4244,126113.51027035,0
+EIG.US,D,20130717,000000,21.5279,21.5995,21.3032,21.4411,118720.13121961,0
+EIG.US,D,20130718,000000,21.5185,21.7524,21.3992,21.6852,59185.668150701,0
+EIG.US,D,20130719,000000,21.728,21.9965,21.4525,21.4757,107092.91846946,0
+EIG.US,D,20130722,000000,21.4681,21.6546,21.3116,21.5437,69171.934962593,0
+EIG.US,D,20130723,000000,21.5995,21.7104,21.2474,21.3535,104233.87335534,0
+EIG.US,D,20130724,000000,21.3823,21.4525,21.0964,21.3116,70311.689433764,0
+EIG.US,D,20130725,000000,21.2652,21.8214,21.1915,21.728,134383.70608468,0
+EIG.US,D,20130726,000000,21.5529,21.6546,21.2073,21.2652,79904.086291872,0
+EIG.US,D,20130729,000000,21.2223,21.2874,20.8467,21.0237,63897.082584254,0
+EIG.US,D,20130730,000000,21.1598,21.1598,20.7368,21.0163,82758.838545459,0
+EIG.US,D,20130731,000000,21.0592,21.2874,20.8728,21.0069,105443.38681016,0
+EIG.US,D,20130801,000000,21.2474,22.1102,21.1915,21.8959,221611.41244366,0
+EIG.US,D,20130802,000000,21.963,22.1102,21.4525,21.4681,104706.08801384,0
+EIG.US,D,20130805,000000,21.511,21.7021,21.416,21.5782,62960.165773207,0
+EIG.US,D,20130806,000000,21.5782,21.7366,21.1179,21.1262,72862.721804731,0
+EIG.US,D,20130807,000000,21.1262,21.2652,20.8252,20.8403,85467.633540968,0
+EIG.US,D,20130808,000000,21.5782,22.3571,21.4244,22.2788,355952.18992301,0
+EIG.US,D,20130809,000000,22.3655,23.3159,22.2406,23.0383,248534.08726827,0
+EIG.US,D,20130812,000000,23.0242,23.2786,22.5417,22.8846,388195.8653767,0
+EIG.US,D,20130813,000000,22.9675,23.2125,22.4531,22.7169,187499.26944356,0
+EIG.US,D,20130814,000000,22.6534,23.0383,22.5192,22.6226,147837.53099107,0
+EIG.US,D,20130815,000000,22.3925,22.4615,21.88,21.9574,144542.76053297,0
+EIG.US,D,20130816,000000,21.8138,22.1661,21.5437,21.9043,118310.16303882,0
+EIG.US,D,20130819,000000,21.8138,22.03,21.3974,21.4747,209051.575743,0
+EIG.US,D,20130820,000000,21.5707,21.8066,21.5269,21.5773,88212.917850998,0
+EIG.US,D,20130821,000000,21.5353,21.5353,21.1746,21.2204,83639.948169593,0
+EIG.US,D,20130822,000000,21.0806,21.676,21.0806,21.5922,68739.429264024,0
+EIG.US,D,20130823,000000,21.5773,21.7356,21.3172,21.5093,67895.882169542,0
+EIG.US,D,20130826,000000,21.5522,21.5922,21.1664,21.3433,135152.12811985,0
+EIG.US,D,20130827,000000,21.1664,21.1746,20.9027,21.0386,132637.5850634,0
+EIG.US,D,20130828,000000,21.0862,21.3815,20.9259,21.2362,175473.89387909,0
+EIG.US,D,20130829,000000,21.2362,21.4151,21.2129,21.3815,165603.53430155,0
+EIG.US,D,20130830,000000,21.3023,21.4599,21.0647,21.2287,135576.04809737,0
+EIG.US,D,20130903,000000,21.5707,22.004,21.2781,21.5773,131391.58229408,0
+EIG.US,D,20130904,000000,21.6546,22.1745,21.4515,22.1577,595443.36648124,0
+EIG.US,D,20130905,000000,22.2482,22.8631,22.1419,22.8081,315123.86662104,0
+EIG.US,D,20130906,000000,22.9032,22.9032,22.1661,22.5201,454196.4496215,0
+EIG.US,D,20130909,000000,22.646,22.8212,22.2323,22.8212,245737.28863187,0
+EIG.US,D,20130910,000000,22.9032,22.9032,22.5034,22.7522,447445.92643537,0
+EIG.US,D,20130911,000000,22.7932,23.2069,22.5761,23.1733,154446.38977964,0
+EIG.US,D,20130912,000000,23.1202,23.2581,22.878,23.1118,246131.15858565,0
+EIG.US,D,20130913,000000,23.2247,23.4548,22.9525,23.1492,181956.11328197,0
+EIG.US,D,20130916,000000,23.2824,23.5012,23.2824,23.4251,168764.15286802,0
+EIG.US,D,20130917,000000,23.4399,23.5442,23.3607,23.4622,178543.28915926,0
+EIG.US,D,20130918,000000,23.4622,23.5358,23.1492,23.4333,340387.35085016,0
+EIG.US,D,20130919,000000,23.4333,23.5442,23.1277,23.4035,110888.88039463,0
+EIG.US,D,20130920,000000,23.5108,23.9691,23.3858,23.9281,505058.26120121,0
+EIG.US,D,20130923,000000,23.9217,23.9217,23.5843,23.6272,176273.43915311,0
+EIG.US,D,20130924,000000,23.6886,23.7986,23.493,23.5358,193487.80988528,0
+EIG.US,D,20130925,000000,23.5536,23.6346,23.4175,23.5358,149876.63974363,0
+EIG.US,D,20130926,000000,23.6635,23.7213,23.5108,23.6886,143257.04880373,0
+EIG.US,D,20130927,000000,23.5358,23.6886,23.3355,23.4548,125589.78128547,0
+EIG.US,D,20130930,000000,23.2247,23.8247,23.1492,23.8153,320449.16011063,0
+EIG.US,D,20131001,000000,23.889,24.0483,23.7744,24.0259,213167.35577779,0
+EIG.US,D,20131002,000000,23.9132,23.9365,23.5703,23.6719,93666.997156535,0
+EIG.US,D,20131003,000000,23.5619,23.7827,23.1574,23.3858,91359.584620741,0
+EIG.US,D,20131004,000000,23.328,24.0343,23.328,23.9942,190337.92347014,0
+EIG.US,D,20131007,000000,23.8247,23.9616,23.6272,23.7361,132280.20442414,0
+EIG.US,D,20131008,000000,23.7296,23.7296,22.6721,22.728,203041.57099861,0
+EIG.US,D,20131009,000000,22.8463,22.8631,22.2416,22.455,290771.54203979,0
+EIG.US,D,20131010,000000,22.7932,23.1995,22.7522,23.0653,121759.47647605,0
+EIG.US,D,20131011,000000,23.0485,23.7454,23.0251,23.7454,105478.80290954,0
+EIG.US,D,20131014,000000,23.5536,23.889,23.518,23.8638,73299.520363834,0
+EIG.US,D,20131015,000000,23.8638,23.8973,23.6793,23.7612,107407.37050342,0
+EIG.US,D,20131016,000000,23.7986,24.0894,23.7827,24.0259,148341.94210354,0
+EIG.US,D,20131017,000000,23.9691,24.1042,23.7744,24.0576,290393.770313,0
+EIG.US,D,20131018,000000,24.1443,24.7619,24.0259,24.7453,214559.31580519,0
+EIG.US,D,20131021,000000,24.8562,25.3379,24.7936,25.2652,528865.39249495,0
+EIG.US,D,20131022,000000,25.5122,25.6594,25.2194,25.242,259669.76748753,0
+EIG.US,D,20131023,000000,25.1702,25.2652,24.8898,24.9065,121152.03671082,0
+EIG.US,D,20131024,000000,25.0164,25.1375,24.9223,25.1078,135641.51422047,0
+EIG.US,D,20131025,000000,25.2121,25.2271,24.7229,24.8562,133181.7051358,0
+EIG.US,D,20131028,000000,24.7863,24.8636,24.5767,24.7619,190090.01077443,0
+EIG.US,D,20131029,000000,24.8971,24.9139,24.6344,24.8254,174222.5250341,0
+EIG.US,D,20131030,000000,24.873,24.8898,24.338,24.4088,134077.83977181,0
+EIG.US,D,20131031,000000,24.5049,24.5049,24.0725,24.0809,185181.12475641,0
+EIG.US,D,20131101,000000,24.0259,24.1443,23.5012,23.6272,274515.55242132,0
+EIG.US,D,20131104,000000,23.7697,24.5542,23.6551,24.4722,271615.72513216,0
+EIG.US,D,20131105,000000,24.4322,24.68,24.2505,24.571,95548.343284559,0
+EIG.US,D,20131106,000000,24.6577,24.8562,24.448,24.5459,136110.50923356,0
+EIG.US,D,20131107,000000,25.008,25.242,24.2878,25.1794,255838.38946297,0
+EIG.US,D,20131108,000000,25.1702,25.3043,25.0471,25.2271,207957.96952256,0
+EIG.US,D,20131111,000000,25.2271,25.3546,25.0722,25.1311,158028.78189335,0
+EIG.US,D,20131112,000000,25.1078,25.4879,25.0722,25.2326,145927.20805446,0
+EIG.US,D,20131113,000000,25.0164,25.65,25.0006,25.5633,151983.36104957,0
+EIG.US,D,20131114,000000,25.5633,25.6249,25.242,25.5037,104248.8983672,0
+EIG.US,D,20131115,000000,25.4573,25.556,25.2587,25.4135,104173.7733079,0
+EIG.US,D,20131118,000000,25.5699,25.6183,25.1152,25.1692,98907.506650622,0
+EIG.US,D,20131119,000000,25.2587,25.4347,24.9129,25.0248,186863.92608484,0
+EIG.US,D,20131120,000000,25.1944,25.3211,24.9567,25.1944,86588.070139745,0
+EIG.US,D,20131121,000000,25.3705,25.745,25.2186,25.6779,154632.05599763,0
+EIG.US,D,20131122,000000,25.6779,25.7246,25.5297,25.6687,120977.10264415,0
+EIG.US,D,20131125,000000,25.6436,25.7171,25.5297,25.6594,131200.55000042,0
+EIG.US,D,20131126,000000,25.6779,26.2445,25.611,25.9883,210243.91775568,0
+EIG.US,D,20131127,000000,26.0665,26.1559,25.8429,25.9324,107716.45646169,0
+EIG.US,D,20131129,000000,26.1057,26.3955,26.0283,26.1886,68842.457916784,0
+EIG.US,D,20131202,000000,25.9324,26.115,25.5643,25.6183,95622.395128731,0
+EIG.US,D,20131203,000000,25.5866,25.9324,25.5792,25.7367,183551.98418465,0
+EIG.US,D,20131204,000000,25.6779,26.0349,25.4049,25.5643,77493.645103316,0
+EIG.US,D,20131205,000000,25.4823,25.5866,25.3128,25.4208,44774.535345746,0
+EIG.US,D,20131206,000000,25.7171,26.0236,25.4879,26.0069,99721.003721383,0
+EIG.US,D,20131209,000000,25.8429,26.0349,25.1217,25.4284,155967.135623,0
+EIG.US,D,20131210,000000,25.4135,25.4208,24.8003,24.9046,117104.94244454,0
+EIG.US,D,20131211,000000,24.8151,25.2112,24.2478,24.4545,143309.63634525,0
+EIG.US,D,20131212,000000,24.5356,24.8403,24.3913,24.4631,161942.79748313,0
+EIG.US,D,20131213,000000,24.5691,24.6474,24.1024,24.1564,158717.78600869,0
+EIG.US,D,20131216,000000,24.2393,24.8403,24.1629,24.6949,152343.96133423,0
+EIG.US,D,20131217,000000,24.6326,24.6326,24.3354,24.4714,143437.34894606,0
+EIG.US,D,20131218,000000,24.5031,24.7126,24.2234,24.6949,136283.29686998,0
+EIG.US,D,20131219,000000,24.6167,24.8953,24.4714,24.5031,112873.25517541,0
+EIG.US,D,20131220,000000,24.5523,25.3128,24.5356,25.2494,489550.30253039,0
+EIG.US,D,20131223,000000,25.2745,25.556,25.2112,25.2745,153610.35519108,0
+EIG.US,D,20131224,000000,25.4208,25.6687,25.3128,25.5866,81030.962181445,0
+EIG.US,D,20131226,000000,25.7693,25.7693,25.3789,25.4135,114889.82641019,0
+EIG.US,D,20131227,000000,25.5297,25.5297,25.2018,25.3304,54344.394686062,0
+EIG.US,D,20131230,000000,25.2745,25.6594,25.186,25.4879,129837.5667816,0
+EIG.US,D,20131231,000000,25.556,25.7171,25.363,25.3957,99432.308850624,0
+EIG.US,D,20140102,000000,25.2494,25.3546,24.2393,24.2561,240860.59906784,0
+EIG.US,D,20140103,000000,24.2393,24.3687,23.7502,23.8684,319666.78627873,0
+EIG.US,D,20140106,000000,23.8946,23.9504,23.0755,23.1687,331399.1741119,0
+EIG.US,D,20140107,000000,23.028,23.1622,22.0058,22.7223,692220.54109301,0
+EIG.US,D,20140108,000000,22.7074,22.85,21.881,21.9582,445290.91044846,0
+EIG.US,D,20140109,000000,22.0505,22.4194,21.5995,22.3785,343635.97305755,0
+EIG.US,D,20140110,000000,22.441,22.796,22.0225,22.7886,226119.98921709,0
+EIG.US,D,20140113,000000,22.7614,22.8408,22.0822,22.1689,201316.91427999,0
+EIG.US,D,20140114,000000,22.2882,22.2882,21.9053,21.9537,127444.29703517,0
+EIG.US,D,20140115,000000,21.9294,22.0896,21.8726,21.8894,72900.284334383,0
+EIG.US,D,20140116,000000,21.8968,21.8968,21.2204,21.3592,181369.06460427,0
+EIG.US,D,20140117,000000,21.3116,21.5437,21.1402,21.5437,99626.560789685,0
+EIG.US,D,20140121,000000,21.661,21.661,21.416,21.4747,170704.52582835,0
+EIG.US,D,20140122,000000,21.5437,21.5437,21.1095,21.335,166329.0277314,0
+EIG.US,D,20140123,000000,21.198,21.3172,20.7666,20.8868,232723.48192999,0
+EIG.US,D,20140124,000000,20.7097,20.8039,20.2448,20.3147,129618.63089448,0
+EIG.US,D,20140127,000000,20.2989,20.2989,19.6093,19.7547,208899.17919412,0
+EIG.US,D,20140128,000000,19.832,20.3463,19.8105,20.3463,186640.69733721,0
+EIG.US,D,20140129,000000,20.2363,20.4907,20.1517,20.3548,279919.19061562,0
+EIG.US,D,20140130,000000,20.7424,20.9875,20.3314,20.5755,215825.70966204,0
+EIG.US,D,20140131,000000,20.2123,20.3147,19.6642,19.7146,258160.82701064,0
+EIG.US,D,20140203,000000,19.6968,19.8414,19.0708,19.1928,200241.5527168,0
+EIG.US,D,20140204,000000,19.2571,19.3755,19.0298,19.2013,134495.32045851,0
+EIG.US,D,20140205,000000,19.2013,19.3101,18.8388,18.9682,105000.14896026,0
+EIG.US,D,20140206,000000,19.0064,19.1666,18.9281,18.9431,161978.21358252,0
+EIG.US,D,20140207,000000,18.9431,19.0791,18.7269,18.985,188368.57370122,0
+EIG.US,D,20140210,000000,19.0139,19.0632,18.6245,18.8135,129451.20933375,0
+EIG.US,D,20140211,000000,18.7353,18.8964,18.5732,18.888,160226.72648558,0
+EIG.US,D,20140212,000000,18.7959,19.0064,18.3411,18.4557,153785.28925774,0
+EIG.US,D,20140213,000000,18.3579,19.1666,18.3095,18.9431,278134.43384955,0
+EIG.US,D,20140214,000000,18.9431,19.2656,18.7111,19.2013,443439.61434417,0
+EIG.US,D,20140218,000000,19.2254,19.7472,19.2254,19.6558,253988.16657382,0
+EIG.US,D,20140219,000000,19.6224,19.8487,19.3679,19.4891,243280.6991926,0
+EIG.US,D,20140220,000000,17.6507,18.0551,15.4387,16.4989,2069937.9304712,0
+EIG.US,D,20140221,000000,16.8512,17.9405,15.7285,15.9017,996939.58700033,0
+EIG.US,D,20140224,000000,15.9333,16.0946,15.447,15.5029,641867.4334863,0
+EIG.US,D,20140225,000000,15.5029,15.5029,15.1721,15.365,404396.04780826,0
+EIG.US,D,20140226,000000,15.4879,15.8133,15.4639,15.5626,441821.20592371,0
+EIG.US,D,20140227,000000,15.6289,15.9333,15.4387,15.8851,654535.66491539,0
+EIG.US,D,20140228,000000,15.8851,15.9101,15.6279,15.7844,443554.44836337,0
+EIG.US,D,20140303,000000,15.5616,15.8225,15.5095,15.652,494078.19717621,0
+EIG.US,D,20140304,000000,15.8384,16.0806,15.8133,16.0667,516904.40983846,0
+EIG.US,D,20140305,000000,15.9829,15.9829,15.6279,15.8598,506044.54590836,0
+EIG.US,D,20140306,000000,15.9279,15.9511,15.7844,15.8683,181560.09689793,0
+EIG.US,D,20140307,000000,15.9436,16.2735,15.8384,16.1692,335873.40800106,0
+EIG.US,D,20140310,000000,16.1692,16.6117,16.0499,16.6034,407951.60954363,0
+EIG.US,D,20140311,000000,16.7152,17.2771,16.6276,16.7962,573364.11155154,0
+EIG.US,D,20140312,000000,16.731,17.0226,16.553,17.0152,331976.56385342,0
+EIG.US,D,20140313,000000,17.0376,17.0376,16.2391,16.2567,220788.2564367,0
+EIG.US,D,20140314,000000,16.2474,16.484,16.1041,16.3713,184528.6099556,0
+EIG.US,D,20140317,000000,16.4393,16.6528,16.2643,16.5774,252792.60491574,0
+EIG.US,D,20140318,000000,16.6276,16.8205,16.5466,16.6603,186345.56317566,0
+EIG.US,D,20140319,000000,16.5856,16.6603,16.2391,16.2735,181411.99320957,0
+EIG.US,D,20140320,000000,16.2474,16.4096,16.1692,16.283,186147.01837605,0
+EIG.US,D,20140321,000000,16.3713,16.6761,16.3062,16.5679,479516.81425266,0
+EIG.US,D,20140324,000000,16.5941,16.6444,16.3146,16.4263,167528.88225003,0
+EIG.US,D,20140325,000000,16.5616,16.5774,16.2297,16.283,112464.36020976,0
+EIG.US,D,20140326,000000,16.3713,16.3713,16.0741,16.0881,212222.9264608,0
+EIG.US,D,20140327,000000,16.0806,16.2232,15.9744,16.0881,269892.14162868,0
+EIG.US,D,20140328,000000,16.0881,16.3062,15.9885,16.1041,164976.77666392,0
+EIG.US,D,20140331,000000,16.1692,16.4936,16.0582,16.283,261395.49742128,0
+EIG.US,D,20140401,000000,16.2903,16.4329,16.0806,16.2065,257746.56596933,0
+EIG.US,D,20140402,000000,16.2232,16.4748,16.0667,16.3062,211206.59172992,0
+EIG.US,D,20140403,000000,16.2643,16.4561,16.0499,16.2903,297885.88515595,0
+EIG.US,D,20140404,000000,16.3946,16.4487,15.9885,16.0881,282029.13156695,0
+EIG.US,D,20140407,000000,16.0582,16.1132,15.9689,15.9744,342043.32180028,0
+EIG.US,D,20140408,000000,15.9595,16.2018,15.9343,16.0741,122994.74709405,0
+EIG.US,D,20140409,000000,16.0741,16.2065,16.0323,16.0956,125080.00409733,0
+EIG.US,D,20140410,000000,16.0881,16.2567,15.7116,15.7349,219237.46056962,0
+EIG.US,D,20140411,000000,15.6948,15.9511,15.6614,15.6948,202918.15125832,0
+EIG.US,D,20140414,000000,15.8384,15.8534,15.6279,15.7116,193675.62253354,0
+EIG.US,D,20140415,000000,15.7759,15.8384,15.4293,15.6948,236281.19009565,0
+EIG.US,D,20140416,000000,15.8598,15.9511,15.652,15.7349,134118.62194685,0
+EIG.US,D,20140417,000000,15.6948,15.8756,15.6866,15.7759,173689.13711302,0
+EIG.US,D,20140421,000000,15.7686,15.7686,15.5711,15.7285,135617.90348754,0
+EIG.US,D,20140422,000000,15.7349,15.8934,15.6371,15.7042,137725.69800862,0
+EIG.US,D,20140423,000000,15.7285,16.1692,15.7042,16.0806,231241.37183141,0
+EIG.US,D,20140424,000000,16.1272,16.363,16.0667,16.283,234144.41876599,0
+EIG.US,D,20140425,000000,16.3545,16.4748,16.0741,16.1785,245315.51508462,0
+EIG.US,D,20140428,000000,16.1877,16.418,16.0881,16.1041,261889.17638243,0
+EIG.US,D,20140429,000000,16.1877,16.2567,16.0499,16.0806,147392.14671091,0
+EIG.US,D,20140430,000000,16.0164,16.403,15.8476,16.377,168226.47208643,0
+EIG.US,D,20140501,000000,16.7962,18.2684,16.731,18.1408,683157.23929544,0
+EIG.US,D,20140502,000000,18.0886,18.6245,17.8678,17.9386,267070.65904419,0
+EIG.US,D,20140505,000000,17.809,17.809,17.4484,17.6646,143184.07017469,0
+EIG.US,D,20140506,000000,17.6321,17.6573,17.2473,17.2695,194102.76215645,0
+EIG.US,D,20140507,000000,17.3338,17.3338,17.0152,17.2771,234423.45470054,0
+EIG.US,D,20140508,000000,17.3338,17.6246,17.141,17.2473,220423.3632915,0
+EIG.US,D,20140509,000000,17.1745,17.6824,17.0944,17.6395,172628.80056169,0
+EIG.US,D,20140512,000000,17.7923,18.2377,17.6395,18.1259,146024.87063154,0
+EIG.US,D,20140513,000000,18.0905,18.2302,17.9321,17.9545,206235.4592342,0
+EIG.US,D,20140514,000000,17.9396,17.9396,17.1084,17.2687,192056.14089796,0
+EIG.US,D,20140515,000000,17.1317,17.1671,16.7618,16.883,160568.00889786,0
+EIG.US,D,20140516,000000,16.8438,16.8978,16.5828,16.868,184300.0151323,0
+EIG.US,D,20140519,000000,16.7524,17.3582,16.6164,17.3413,218339.17950336,0
+EIG.US,D,20140520,000000,17.2388,17.2845,16.6732,16.9706,207511.51202726,0
+EIG.US,D,20140521,000000,17.0674,17.318,16.7449,16.9882,185840.07884804,0
+EIG.US,D,20140522,000000,17.0209,17.6172,16.9063,17.2929,168125.58986393,0
+EIG.US,D,20140523,000000,17.3413,17.5052,17.2239,17.4159,96331.790331597,0
+EIG.US,D,20140527,000000,17.5677,18.1259,17.3096,17.4652,237785.83771201,0
+EIG.US,D,20140528,000000,17.4075,17.5929,17.2762,17.5278,105795.40137376,0
+EIG.US,D,20140529,000000,17.497,17.6087,17.1317,17.1401,85842.18562236,0
+EIG.US,D,20140530,000000,17.1988,17.2929,16.8615,16.9706,129407.20751329,0
+EIG.US,D,20140602,000000,17.0833,17.0833,16.6583,16.7199,128932.84642455,0
+EIG.US,D,20140603,000000,16.7132,17.2239,16.6732,16.9453,155062.41526594,0
+EIG.US,D,20140604,000000,16.8521,17.0674,16.5735,16.6732,146455.22989985,0
+EIG.US,D,20140605,000000,16.6583,17.3264,16.5828,17.2537,101161.25842977,0
+EIG.US,D,20140606,000000,17.3497,17.5835,17.2603,17.3907,113176.97505803,0
+EIG.US,D,20140609,000000,17.3013,17.6246,17.2156,17.4477,125321.47750225,0
+EIG.US,D,20140610,000000,17.3096,17.3096,17.0358,17.2239,130728.33534193,0
+EIG.US,D,20140611,000000,17.2762,17.3413,16.9612,17.0209,83467.160533191,0
+EIG.US,D,20140612,000000,16.9212,17.2304,16.8102,17.0833,84467.397037081,0
+EIG.US,D,20140613,000000,17.1736,17.2304,16.7618,16.8438,82931.626181861,0
+EIG.US,D,20140616,000000,16.8746,17.1084,16.6164,17.0599,118868.23490795,0
+EIG.US,D,20140617,000000,16.979,17.456,16.8978,17.3665,159885.44407331,0
+EIG.US,D,20140618,000000,17.3833,17.4382,17.1736,17.4233,122698.53971737,0
+EIG.US,D,20140619,000000,17.4319,17.4319,17.1252,17.4075,113887.44347603,0
+EIG.US,D,20140620,000000,17.989,18.207,17.4159,17.7373,372457.16545231,0
+EIG.US,D,20140623,000000,17.81,17.81,17.4319,17.512,100837.14745963,0
+EIG.US,D,20140624,000000,17.4382,17.7719,17.3013,17.3833,161585.41684388,0
+EIG.US,D,20140625,000000,17.2463,17.3582,17.0358,17.2388,87529.279811323,0
+EIG.US,D,20140626,000000,17.318,17.318,16.9538,17.2156,79750.616527862,0
+EIG.US,D,20140627,000000,17.0748,17.1988,16.7796,16.8895,316206.74069017,0
+EIG.US,D,20140630,000000,16.8438,17.1736,16.7449,17.0926,214273.84057984,0
+EIG.US,D,20140701,000000,17.1168,17.5929,17.0833,17.2239,223249.1387365,0
+EIG.US,D,20140702,000000,17.1579,17.2845,16.9706,17.1485,186860.70643946,0
+EIG.US,D,20140703,000000,17.3013,17.4652,17.1671,17.3833,54874.56296173,0
+EIG.US,D,20140707,000000,17.3833,17.5995,17.1317,17.5278,189533.01212043,0
+EIG.US,D,20140708,000000,17.5445,17.961,17.3413,17.5445,201754.78605422,0
+EIG.US,D,20140709,000000,17.5595,17.6321,17.3749,17.482,116330.08111857,0
+EIG.US,D,20140710,000000,17.1895,17.512,16.9706,17.0674,119412.35498034,0
+EIG.US,D,20140711,000000,17.0143,17.1895,16.883,17.0926,82839.329680429,0
+EIG.US,D,20140714,000000,17.2156,17.3665,17.0599,17.182,102053.10020523,0
+EIG.US,D,20140715,000000,17.1252,17.2603,16.8615,16.979,92145.178098045,0
+EIG.US,D,20140716,000000,17.0069,17.0209,16.6966,16.7449,69619.465673024,0
+EIG.US,D,20140717,000000,16.7199,17.0358,16.4235,16.513,128212.71907036,0
+EIG.US,D,20140718,000000,16.4375,16.8438,16.4375,16.7869,102592.9274171,0
+EIG.US,D,20140721,000000,16.7132,16.8177,16.513,16.5913,46137.518564565,0
+EIG.US,D,20140722,000000,16.6332,17.0069,16.5913,16.7282,347211.92588046,0
+EIG.US,D,20140723,000000,16.9212,16.9453,16.5503,16.6966,61159.310780154,0
+EIG.US,D,20140724,000000,16.7449,16.8978,16.3826,16.5344,75599.420393697,0
+EIG.US,D,20140725,000000,16.3751,16.3751,16.1469,16.2428,96645.16915041,0
+EIG.US,D,20140728,000000,16.2866,16.3099,15.9781,16.1832,159197.51317311,0
+EIG.US,D,20140729,000000,16.2866,16.294,15.9381,15.9632,103674.72827109,0
+EIG.US,D,20140730,000000,15.9474,16.0201,15.243,15.4405,352835.573177,0
+EIG.US,D,20140731,000000,15.7368,17.3665,15.7368,17.1895,320312.86178876,0
+EIG.US,D,20140801,000000,17.2603,17.3264,16.7282,17.0515,141828.5994618,0
+EIG.US,D,20140804,000000,17.1579,17.1579,16.6798,16.9369,144807.84467081,0
+EIG.US,D,20140805,000000,16.9063,17.0143,16.651,16.7869,107101.50419052,0
+EIG.US,D,20140806,000000,16.7358,17.1252,16.7358,17.0748,74660.357152386,0
+EIG.US,D,20140807,000000,17.1084,17.1579,16.8028,16.9706,70862.248796955,0
+EIG.US,D,20140808,000000,16.9706,17.1988,16.8028,17.0833,146410.15486427,0
+EIG.US,D,20140811,000000,17.1736,17.5128,16.9453,17.2695,97963.077333647,0
+EIG.US,D,20140812,000000,17.2613,17.4159,17.1252,17.2771,55549.615280341,0
+EIG.US,D,20140813,000000,17.2771,17.5128,17.1252,17.2695,107934.31913368,0
+EIG.US,D,20140814,000000,17.2854,17.2938,17.0833,17.1252,55363.949062344,0
+EIG.US,D,20140815,000000,17.3591,17.4569,16.9202,17.2938,147585.32543482,0
+EIG.US,D,20140818,000000,17.4978,17.7643,17.4484,17.756,116486.77052798,0
+EIG.US,D,20140819,000000,17.7233,17.8622,17.5201,17.6842,72325.041023135,0
+EIG.US,D,20140820,000000,17.6414,17.6497,17.3916,17.5614,60370.497657452,0
+EIG.US,D,20140821,000000,17.5528,17.8716,17.2938,17.7859,43967.477565785,0
+EIG.US,D,20140822,000000,17.8035,17.838,17.5528,17.5614,72124.349793278,0
+EIG.US,D,20140825,000000,17.6665,17.7942,17.4326,17.5696,73289.861427637,0
+EIG.US,D,20140826,000000,17.5528,17.8035,17.3591,17.5465,98545.833150827,0
+EIG.US,D,20140827,000000,17.5939,17.6097,17.0674,17.2547,116845.22438237,0
+EIG.US,D,20140828,000000,17.2388,17.2388,16.8512,16.9976,115952.30939177,0
+EIG.US,D,20140829,000000,16.9882,17.3759,16.9538,17.3274,86334.791368374,0
+EIG.US,D,20140902,000000,17.4243,17.577,17.2156,17.5201,81556.837596581,0
+EIG.US,D,20140903,000000,17.577,17.5939,17.1485,17.2156,117371.0997975,0
+EIG.US,D,20140904,000000,17.2854,17.4569,16.9976,17.1579,75487.806019874,0
+EIG.US,D,20140905,000000,17.0674,17.2239,16.9538,16.9976,65633.54466933,0
+EIG.US,D,20140908,000000,17.0069,17.0674,16.8092,17.0599,82475.509750366,0
+EIG.US,D,20140909,000000,17.0674,17.1485,16.6323,16.6956,89566.242133619,0
+EIG.US,D,20140910,000000,16.7041,16.8512,16.5633,16.5976,63039.583693044,0
+EIG.US,D,20140911,000000,16.4133,16.5717,16.3397,16.4691,190491.39323415,0
+EIG.US,D,20140912,000000,16.5037,16.5037,16.2018,16.3397,53975.208680337,0
+EIG.US,D,20140915,000000,16.2837,16.3397,16.1803,16.2754,66344.013087329,0
+EIG.US,D,20140916,000000,16.2837,16.3228,15.9343,15.9829,74666.796443185,0
+EIG.US,D,20140917,000000,15.8934,16.1897,15.8598,15.9744,73141.757739293,0
+EIG.US,D,20140918,000000,16.0677,16.2251,15.9689,16.1803,134707.81705483,0
+EIG.US,D,20140919,000000,16.1897,16.4301,16.0331,16.3164,260968.35779839,0
+EIG.US,D,20140922,000000,16.2251,16.3304,16.0247,16.1962,82214.718473064,0
+EIG.US,D,20140923,000000,16.1281,16.2157,15.8683,15.8934,86095.464393731,0
+EIG.US,D,20140924,000000,15.9511,16.0247,15.7965,15.9977,55581.811734329,0
+EIG.US,D,20140925,000000,15.9977,15.9977,15.585,15.7676,104810.18988172,0
+EIG.US,D,20140926,000000,15.7582,16.0331,15.7099,16.007,85646.860468167,0
+EIG.US,D,20140929,000000,15.8934,15.8934,15.5934,15.6437,90220.903364705,0
+EIG.US,D,20140930,000000,15.6437,15.9111,15.5691,15.5775,90652.335848143,0
+EIG.US,D,20141001,000000,15.5216,15.6437,15.2206,15.5067,205475.62292009,0
+EIG.US,D,20141002,000000,15.515,15.8756,15.515,15.8384,60215.954678312,0
+EIG.US,D,20141003,000000,15.9977,16.2754,15.8756,16.1216,84587.597131968,0
+EIG.US,D,20141006,000000,16.1281,16.171,15.9204,15.9343,71349.488467303,0
+EIG.US,D,20141007,000000,15.8384,16.0247,15.7834,15.7834,97133.482035893,0
+EIG.US,D,20141008,000000,15.8384,16.2494,15.7099,16.2494,78427.342268962,0
+EIG.US,D,20141009,000000,16.2922,16.2922,15.7582,15.8133,68826.35968979,0
+EIG.US,D,20141010,000000,15.7024,16.3732,15.694,16.171,74673.235733982,0
+EIG.US,D,20141013,000000,16.1439,16.2837,16.0974,16.1617,176459.10537112,0
+EIG.US,D,20141014,000000,16.2082,16.2837,16.0816,16.1439,165291.22869787,0
+EIG.US,D,20141015,000000,15.9744,16.1897,15.8756,16.1058,166691.77444634,0
+EIG.US,D,20141016,000000,15.9436,16.2754,15.9436,16.0164,191077.36869672,0
+EIG.US,D,20141017,000000,16.1357,16.1357,15.734,15.7489,207521.17096345,0
+EIG.US,D,20141020,000000,15.734,15.8598,15.6352,15.7024,162747.70883283,0
+EIG.US,D,20141021,000000,15.734,15.9204,15.6502,15.8225,131072.8373996,0
+EIG.US,D,20141022,000000,15.8756,16.0508,15.7266,15.7489,100797.43849971,0
+EIG.US,D,20141023,000000,15.9204,15.9885,15.8133,15.8683,114428.34390303,0
+EIG.US,D,20141024,000000,15.9204,16.0741,15.8534,16.0247,100420.73998805,0
+EIG.US,D,20141027,000000,16.007,16.0741,15.8476,16.0247,94735.919428933,0
+EIG.US,D,20141028,000000,16.1142,16.3228,16.089,16.2494,310601.33805089,0
+EIG.US,D,20141029,000000,16.3164,16.5195,16.1962,16.4218,185951.69322187,0
+EIG.US,D,20141030,000000,16.3984,16.4878,16.2082,16.2494,260753.71477179,0
+EIG.US,D,20141031,000000,16.5717,16.5717,16.2316,16.5037,403141.45931784,0
+EIG.US,D,20141103,000000,16.5494,16.9285,16.4599,16.868,259263.01895215,0
+EIG.US,D,20141104,000000,16.882,17.2613,16.8018,17.1988,172903.54363573,0
+EIG.US,D,20141105,000000,17.2771,17.6414,17.2239,17.5389,214513.16755447,0
+EIG.US,D,20141106,000000,17.5614,17.6265,17.3423,17.4484,145286.49862009,0
+EIG.US,D,20141107,000000,17.483,17.4904,17.2463,17.483,172929.30079891,0
+EIG.US,D,20141110,000000,17.4569,17.6601,17.4075,17.6107,177675.05811672,0
+EIG.US,D,20141111,000000,17.6107,17.6107,17.1811,17.2929,92263.231762667,0
+EIG.US,D,20141112,000000,17.2845,17.3842,17.1307,17.3506,100764.16883059,0
+EIG.US,D,20141113,000000,17.3423,17.3674,17.1242,17.1242,87343.613593326,0
+EIG.US,D,20141114,000000,17.1168,17.1885,17.005,17.0916,106620.70381099,0
+EIG.US,D,20141117,000000,17.0273,17.1001,16.6929,16.7766,95474.291440387,0
+EIG.US,D,20141118,000000,16.8419,16.9267,16.7255,16.7255,78541.103073053,0
+EIG.US,D,20141119,000000,16.7907,16.7907,16.4338,16.6537,145790.90973257,0
+EIG.US,D,20141120,000000,16.6126,17.1074,16.6126,17.0589,204791.98488042,0
+EIG.US,D,20141121,000000,17.2603,17.2603,16.9434,16.978,81393.708896374,0
+EIG.US,D,20141124,000000,16.9434,17.0589,16.6704,16.8,82056.955848525,0
+EIG.US,D,20141125,000000,16.8326,17.0431,16.8149,17.0124,105968.18901016,0
+EIG.US,D,20141126,000000,17.0209,17.1001,16.88,17.0209,115758.05745273,0
+EIG.US,D,20141128,000000,17.0431,17.0431,16.4338,16.4571,53566.31371469,0
+EIG.US,D,20141201,000000,16.4663,16.5951,16.281,16.485,110646.33377458,0
+EIG.US,D,20141202,000000,16.5466,16.8494,16.4096,16.7907,107967.5888028,0
+EIG.US,D,20141203,000000,16.8149,17.005,16.7516,16.9434,131698.52182209,0
+EIG.US,D,20141204,000000,16.9528,17.1168,16.8671,17.0739,160604.49821237,0
+EIG.US,D,20141205,000000,17.0209,17.4243,17.0209,17.1811,103023.2866854,0
+EIG.US,D,20141208,000000,17.1661,17.3274,16.7338,16.8867,103631.79966577,0
+EIG.US,D,20141209,000000,16.759,17.4326,16.6202,17.4159,114890.89962532,0
+EIG.US,D,20141210,000000,17.401,17.4484,16.9267,17.0348,122812.30052146,0
+EIG.US,D,20141211,000000,17.1074,17.4159,16.9602,17.1569,97854.682605221,0
+EIG.US,D,20141212,000000,17.005,17.1074,16.7338,16.9687,158347.52678782,0
+EIG.US,D,20141215,000000,17.0431,17.2463,16.717,17.0124,163402.37006392,0
+EIG.US,D,20141216,000000,17.0348,17.2845,16.8242,16.8494,253004.02829692,0
+EIG.US,D,20141217,000000,16.9267,17.4392,16.6844,17.3674,288592.91531995,0
+EIG.US,D,20141218,000000,17.4484,17.6023,17.3274,17.6023,119383.37817175,0
+EIG.US,D,20141219,000000,17.5297,17.8389,17.3674,17.6852,809498.27117397,0
+EIG.US,D,20141222,000000,17.6852,18.3823,17.6424,18.3823,132471.23671781,0
+EIG.US,D,20141223,000000,18.4874,18.9012,18.4054,18.6989,143343.9792295,0
+EIG.US,D,20141224,000000,18.6757,18.6757,18.4874,18.6255,79579.975321727,0
+EIG.US,D,20141226,000000,18.6255,18.8947,18.6178,18.793,72411.971448902,0
+EIG.US,D,20141229,000000,18.8537,19.1444,18.7483,18.9012,90326.078447733,0
+EIG.US,D,20141230,000000,18.8537,19.0716,18.8275,18.9012,81093.208659155,0
+EIG.US,D,20141231,000000,19.0893,19.2356,19.0204,19.0801,152801.15098086,0
+EIG.US,D,20150102,000000,19.1305,19.2356,18.5666,18.9253,146913.49276162,0
+EIG.US,D,20150105,000000,18.8537,19.0632,18.5611,18.6346,139035.0204708,0
+EIG.US,D,20150106,000000,18.684,18.862,18.4819,18.6589,174199.98751631,0
+EIG.US,D,20150107,000000,18.8275,18.9012,18.4651,18.6589,104636.32903019,0
+EIG.US,D,20150108,000000,18.6178,18.9841,18.5909,18.8275,249218.79852308,0
+EIG.US,D,20150109,000000,18.7549,18.8704,18.1958,18.1958,107516.83844697,0
+EIG.US,D,20150112,000000,18.1958,18.3663,18.0002,18.2358,67597.528362588,0
+EIG.US,D,20150113,000000,18.3663,18.7623,17.8389,18.0505,136024.65202292,0
+EIG.US,D,20150114,000000,17.959,18.1801,17.6274,18.0328,92607.733820336,0
+EIG.US,D,20150115,000000,18.1045,18.1566,17.5128,17.5201,73864.031523754,0
+EIG.US,D,20150116,000000,17.4569,17.9749,17.4569,17.9116,160203.11575265,0
+EIG.US,D,20150120,000000,17.8726,17.9749,17.3916,17.4661,110733.26420035,0
+EIG.US,D,20150121,000000,17.4243,17.7243,17.2762,17.6944,106045.46049973,0
+EIG.US,D,20150122,000000,17.7476,17.9927,17.577,17.9516,116980.44948913,0
+EIG.US,D,20150123,000000,17.9359,17.9927,17.5297,17.5948,90192.999771249,0
+EIG.US,D,20150126,000000,17.577,17.7868,17.4159,17.7653,119164.44228463,0
+EIG.US,D,20150127,000000,17.5855,17.8128,17.4569,17.6023,93115.364578212,0
+EIG.US,D,20150128,000000,17.6759,17.9116,17.1476,17.2229,91276.947055507,0
+EIG.US,D,20150129,000000,17.2229,17.483,16.9864,17.4075,142884.64315261,0
+EIG.US,D,20150130,000000,17.4243,17.4243,16.8586,16.88,143156.16658124,0
+EIG.US,D,20150202,000000,16.9864,17.2304,16.7338,17.1736,142235.34799717,0
+EIG.US,D,20150203,000000,17.2463,17.795,17.2304,17.3759,125718.56710143,0
+EIG.US,D,20150204,000000,17.3423,17.7169,17.2537,17.6107,87075.309810095,0
+EIG.US,D,20150205,000000,17.5855,17.9051,17.483,17.8726,92982.285901729,0
+EIG.US,D,20150206,000000,17.8726,18.2499,17.8726,17.9749,98911.799511155,0
+EIG.US,D,20150209,000000,17.9191,17.9927,17.6198,17.6852,66652.025830479,0
+EIG.US,D,20150210,000000,17.8389,17.8389,17.4159,17.702,61039.110685267,0
+EIG.US,D,20150211,000000,17.6424,17.7104,17.4075,17.5696,57991.179707753,0
+EIG.US,D,20150212,000000,17.6198,17.7868,17.4978,17.633,77168.460918039,0
+EIG.US,D,20150213,000000,17.577,17.6424,17.3842,17.5128,70013.335626809,0
+EIG.US,D,20150217,000000,17.5528,17.5614,17.3423,17.4484,93018.775216249,0
+EIG.US,D,20150218,000000,17.3842,17.7653,17.3423,17.6274,337266.44124361,0
+EIG.US,D,20150219,000000,17.9433,19.1854,17.9433,19.0129,423161.21440748,0
+EIG.US,D,20150220,000000,19.0474,19.6205,19.0129,19.3372,270871.98704504,0
+EIG.US,D,20150223,000000,19.3372,19.6727,19.3064,19.6075,212096.28707512,0
+EIG.US,D,20150224,000000,19.599,20.2177,19.0893,19.259,269084.01063359,0
+EIG.US,D,20150225,000000,19.1854,19.4146,19.1854,19.2515,183674.33070978,0
+EIG.US,D,20150226,000000,19.3298,19.6895,19.3298,19.4378,174248.2821973,0
+EIG.US,D,20150227,000000,19.4695,19.5432,18.9012,19.1444,245681.48144496,0
+EIG.US,D,20150302,000000,19.338,19.6381,19.136,19.5273,379658.43899427,0
+EIG.US,D,20150303,000000,19.5442,19.6568,19.4387,19.5273,383341.71333047,0
+EIG.US,D,20150304,000000,19.4305,19.5768,19.1519,19.299,180792.74807788,0
+EIG.US,D,20150305,000000,19.3727,19.5619,19.2022,19.313,178211.66568319,0
+EIG.US,D,20150306,000000,19.1676,19.5273,19.122,19.3558,224426.45573732,0
+EIG.US,D,20150309,000000,19.5012,20.1507,19.3727,19.7892,516943.04558326,0
+EIG.US,D,20150310,000000,19.6905,19.8861,19.5523,19.6905,233642.15408377,0
+EIG.US,D,20150311,000000,19.7798,19.8935,19.6652,19.8599,192958.71482473,0
+EIG.US,D,20150312,000000,19.9317,20.3389,19.9242,20.3389,220739.96175572,0
+EIG.US,D,20150313,000000,20.2113,20.5616,20.0874,20.5095,335409.77906364,0
+EIG.US,D,20150316,000000,20.6725,21.0909,20.6725,20.9725,243473.87791652,0
+EIG.US,D,20150317,000000,20.8701,21.1439,20.7871,21.1132,203532.03031436,0
+EIG.US,D,20150318,000000,21.06,21.4849,20.9986,21.4757,208694.19510373,0
+EIG.US,D,20150319,000000,21.3899,21.4608,21.1627,21.3172,127331.60944621,0
+EIG.US,D,20150320,000000,21.3582,21.8465,21.3582,21.6331,333937.32790126,0
+EIG.US,D,20150323,000000,21.595,21.7413,21.3582,21.7068,212875.44126162,0
+EIG.US,D,20150324,000000,21.595,21.7244,21.4468,21.5735,163709.30959193,0
+EIG.US,D,20150325,000000,21.6108,21.8959,21.5651,21.595,134951.43688999,0
+EIG.US,D,20150326,000000,21.595,21.757,21.4411,21.5205,95128.716167585,0
+EIG.US,D,20150327,000000,21.5464,21.8195,21.4525,21.6583,258350.78608917,0
+EIG.US,D,20150330,000000,21.7506,22.1456,21.6583,21.9443,249621.25419793,0
+EIG.US,D,20150331,000000,21.9658,22.1139,21.757,21.9582,226473.0769958,0
+EIG.US,D,20150401,000000,21.8959,22.0916,21.595,21.7068,219879.24321911,0
+EIG.US,D,20150402,000000,21.757,22.221,21.6182,21.9379,219139.79799252,0
+EIG.US,D,20150406,000000,21.9117,22.0747,21.8195,21.8559,209799.60669065,0
+EIG.US,D,20150407,000000,22.0151,22.0151,21.7878,21.8046,141965.97099882,0
+EIG.US,D,20150408,000000,21.7961,22.2043,21.7961,22.0991,253555.66087525,0
+EIG.US,D,20150409,000000,22.1055,22.2853,21.8465,21.9582,202477.05983867,0
+EIG.US,D,20150410,000000,21.9117,22.1289,21.6983,21.9658,330368.88758429,0
+EIG.US,D,20150413,000000,21.975,22.2937,21.9285,22.1539,213242.48083708,0
+EIG.US,D,20150414,000000,22.2043,22.4969,22.1363,22.3153,204761.93485669,0
+EIG.US,D,20150415,000000,22.4309,22.4382,22.1708,22.1876,92749.398217883,0
+EIG.US,D,20150416,000000,22.1708,22.1708,21.88,21.88,149754.29321847,0
+EIG.US,D,20150417,000000,21.7813,21.7878,21.4468,21.512,128312.52807771,0
+EIG.US,D,20150420,000000,21.5381,22.3496,21.4681,22.0235,451342.77058304,0
+EIG.US,D,20150421,000000,22.1456,22.2556,21.88,21.9845,209244.75446692,0
+EIG.US,D,20150422,000000,22.0589,22.1363,21.88,21.9582,293775.47119685,0
+EIG.US,D,20150423,000000,21.8875,22.1708,21.8875,21.9285,156950.20068476,0
+EIG.US,D,20150424,000000,21.9443,22.2043,21.9285,22.0589,149708.14496775,0
+EIG.US,D,20150427,000000,22.1289,22.221,21.1793,21.1952,476995.83190541,0
+EIG.US,D,20150428,000000,21.2278,21.7413,21.0909,21.6583,181532.19330446,0
+EIG.US,D,20150429,000000,21.6331,21.7506,21.3582,21.3582,158304.59818251,0
+EIG.US,D,20150430,000000,20.5281,20.7489,19.1854,19.8599,503667.37438893,0
+EIG.US,D,20150501,000000,19.8683,20.4237,19.8264,20.3809,262525.59295626,0
+EIG.US,D,20150504,000000,20.2764,20.284,19.4229,19.5523,292515.5166308,0
+EIG.US,D,20150505,000000,19.4305,19.6746,19.1602,19.4853,281698.581306,0
+EIG.US,D,20150506,000000,19.5935,19.6652,19.4473,19.5999,152757.14916041,0
+EIG.US,D,20150507,000000,19.5273,19.8339,19.3466,19.7714,141326.3347796,0
+EIG.US,D,20150508,000000,19.9903,20.0174,19.4155,19.6381,168132.02915474,0
+EIG.US,D,20150511,000000,19.5619,19.8944,19.4536,19.7323,159010.77373997,0
+EIG.US,D,20150512,000000,19.5999,19.8861,19.3298,19.7072,230100.54414511,0
+EIG.US,D,20150513,000000,19.7323,19.7975,19.5619,19.6905,107276.4382572,0
+EIG.US,D,20150514,000000,19.6905,20.1126,19.5523,19.9997,138049.80897876,0
+EIG.US,D,20150515,000000,19.9662,20.0351,19.1666,19.3549,158531.04657556,0
+EIG.US,D,20150518,000000,19.3204,19.7397,19.3204,19.7397,208729.61120313,0
+EIG.US,D,20150519,000000,19.7397,19.8785,19.4295,19.5086,232418.68883224,0
+EIG.US,D,20150520,000000,19.5935,19.9755,19.4612,19.7482,218716.95123015,0
+EIG.US,D,20150521,000000,19.6905,19.7547,19.5012,19.6652,112177.81176927,0
+EIG.US,D,20150522,000000,19.6476,19.7714,19.0941,19.1592,127994.85639836,0
+EIG.US,D,20150526,000000,19.053,19.053,18.7586,18.9832,120113.16446214,0
+EIG.US,D,20150527,000000,18.957,19.1666,18.8163,19.0782,95872.454254702,0
+EIG.US,D,20150528,000000,18.9152,18.9227,18.753,18.86,111536.02911979,0
+EIG.US,D,20150529,000000,18.8163,18.8163,18.262,18.4511,175440.62420997,0
+EIG.US,D,20150601,000000,18.3365,18.6625,18.1977,18.2861,141697.66721559,0
+EIG.US,D,20150602,000000,18.3514,18.6543,18.262,18.4334,87416.592222365,0
+EIG.US,D,20150603,000000,18.4763,18.9477,18.4763,18.9477,178381.23367419,0
+EIG.US,D,20150604,000000,19.1201,19.1201,18.6394,18.6804,153618.94091214,0
+EIG.US,D,20150605,000000,18.5788,18.7586,18.3849,18.5871,138417.92176936,0
+EIG.US,D,20150608,000000,18.5162,18.7278,18.4426,18.4679,97710.871777409,0
+EIG.US,D,20150609,000000,18.4083,18.5638,18.2377,18.3105,80082.240003937,0
+EIG.US,D,20150610,000000,18.4165,18.7363,18.4165,18.5331,113532.20926704,0
+EIG.US,D,20150611,000000,18.4679,18.712,18.4679,18.6226,80129.461469786,0
+EIG.US,D,20150612,000000,18.6226,18.6543,18.4763,18.547,84350.416587591,0
+EIG.US,D,20150615,000000,18.4426,18.5712,18.1753,18.4334,94647.915788032,0
+EIG.US,D,20150616,000000,18.3785,18.7977,18.3105,18.5638,91704.086678412,0
+EIG.US,D,20150617,000000,18.6887,18.8519,18.4594,18.4838,74905.050202694,0
+EIG.US,D,20150618,000000,18.5162,18.7586,18.5162,18.6226,102001.58587885,0
+EIG.US,D,20150619,000000,18.712,18.712,18.4594,18.5162,185128.5372149,0
+EIG.US,D,20150622,000000,18.6049,18.7363,18.3997,18.7278,81897.046793718,0
+EIG.US,D,20150623,000000,18.6132,18.7446,18.343,18.7213,147449.02711295,0
+EIG.US,D,20150624,000000,18.7026,18.9738,18.6457,18.753,135965.62519061,0
+EIG.US,D,20150625,000000,18.7586,18.8248,18.4679,18.7819,188436.18625459,0
+EIG.US,D,20150626,000000,18.876,19.1285,18.7661,18.957,424441.56006108,0
+EIG.US,D,20150629,000000,18.876,18.9738,18.2937,18.3196,194073.78534786,0
+EIG.US,D,20150630,000000,18.5331,18.7363,18.3607,18.5788,163270.36460256,0
+EIG.US,D,20150701,000000,18.9058,19.053,18.6962,18.876,149695.26638617,0
+EIG.US,D,20150702,000000,18.9402,18.9402,18.4763,18.6132,132285.57049981,0
+EIG.US,D,20150706,000000,18.3514,18.6625,18.343,18.5407,94402.149522592,0
+EIG.US,D,20150707,000000,18.5563,18.5638,18.0645,18.3514,141970.26385934,0
+EIG.US,D,20150708,000000,18.2377,18.4985,18.1753,18.4261,240173.74138276,0
+EIG.US,D,20150709,000000,18.5788,18.712,18.3105,18.3365,177526.95442838,0
+EIG.US,D,20150710,000000,18.5407,18.8424,18.4334,18.8248,86554.800470625,0
+EIG.US,D,20150713,000000,18.9309,19.053,18.7661,18.9896,127871.43665807,0
+EIG.US,D,20150714,000000,18.9896,19.2673,18.86,19.1509,217311.03940601,0
+EIG.US,D,20150715,000000,19.1285,19.2506,19.012,19.1341,102507.07020646,0
+EIG.US,D,20150716,000000,19.1666,19.3894,19.012,19.1341,75887.042049322,0
+EIG.US,D,20150717,000000,19.1592,19.258,18.9402,19.1201,72577.246579373,0
+EIG.US,D,20150720,000000,19.2087,19.3064,18.9309,18.9896,85454.754959374,0
+EIG.US,D,20150721,000000,18.9309,19.2347,18.7819,19.1666,121252.9189333,0
+EIG.US,D,20150722,000000,19.0941,19.2738,18.9832,19.0456,66330.0612906,0
+EIG.US,D,20150723,000000,18.9738,19.2915,18.5407,18.6226,109605.31509565,0
+EIG.US,D,20150724,000000,18.5712,18.6457,18.3196,18.3849,105068.83472876,0
+EIG.US,D,20150727,000000,18.3105,18.4083,18.1828,18.2377,74419.956962611,0
+EIG.US,D,20150728,000000,18.3196,18.3196,17.959,18.0811,120515.62013699,0
+EIG.US,D,20150729,000000,18.0178,18.3272,17.9665,18.1063,114017.30250711,0
+EIG.US,D,20150730,000000,19.1285,19.8944,19.1107,19.6149,315449.05080632,0
+EIG.US,D,20150731,000000,19.6838,19.7714,19.4053,19.5768,152758.22237554,0
+EIG.US,D,20150803,000000,19.6307,19.9187,19.3064,19.8208,86693.245222772,0
+EIG.US,D,20150804,000000,19.8347,21.5344,19.518,21.3694,354068.69736472,0
+EIG.US,D,20150805,000000,21.4113,21.5259,20.719,21.0107,164895.21231383,0
+EIG.US,D,20150806,000000,21.0852,21.0852,20.366,20.3742,131460.26806258,0
+EIG.US,D,20150807,000000,20.2224,20.4879,20.1451,20.4646,83000.311950367,0
+EIG.US,D,20150810,000000,20.5123,20.7844,20.3911,20.7685,135394.67473991,0
+EIG.US,D,20150811,000000,20.6419,21.1505,20.6419,21.0563,114316.7295292,0
+EIG.US,D,20150812,000000,20.8663,20.8663,20.4256,20.6669,90998.984336079,0
+EIG.US,D,20150813,000000,20.5738,20.7759,20.4879,20.6762,70693.754021085,0
+EIG.US,D,20150814,000000,20.6342,20.9137,20.5643,20.9072,58215.481670534,0
+EIG.US,D,20150817,000000,20.7992,20.7992,20.5215,20.6419,183949.07378382,0
+EIG.US,D,20150818,000000,20.6419,20.7517,20.4879,20.598,136370.22729573,0
+EIG.US,D,20150819,000000,20.4256,20.6044,20.3333,20.366,90018.065704583,0
+EIG.US,D,20150820,000000,20.5027,20.5027,20.0799,20.1207,97721.603928737,0
+EIG.US,D,20150821,000000,19.7305,19.9577,19.4742,19.4742,278251.41429905,0
+EIG.US,D,20150824,000000,18.6412,18.8555,17.96,18.1603,296705.34850974,0
+EIG.US,D,20150825,000000,18.6412,18.6412,17.7671,17.8063,156064.7982001,0
+EIG.US,D,20150826,000000,18.2098,18.4801,17.9787,18.3468,141628.98144708,0
+EIG.US,D,20150827,000000,18.4715,18.575,17.96,18.1185,111663.7417206,0
+EIG.US,D,20150828,000000,18.03,18.0766,17.8752,17.96,100538.79365267,0
+EIG.US,D,20150831,000000,17.8314,18.1688,17.8314,18.03,133438.20355258,0
+EIG.US,D,20150901,000000,17.6208,18.0914,17.6116,17.9545,169394.13015105,0
+EIG.US,D,20150902,000000,18.1603,18.2396,17.824,18.1521,82680.493840754,0
+EIG.US,D,20150903,000000,18.2331,18.3952,17.96,17.9954,77298.319949123,0
+EIG.US,D,20150904,000000,17.7188,17.9144,17.6284,17.661,58707.014201414,0
+EIG.US,D,20150908,000000,17.96,18.0207,17.5706,17.891,116070.36305641,0
+EIG.US,D,20150909,000000,18.0029,18.193,17.8147,18.0551,92828.81613772,0
+EIG.US,D,20150910,000000,18.0366,18.248,17.9954,18.1856,50622.48460507,0
+EIG.US,D,20150911,000000,18.0457,18.0551,17.824,17.9311,95035.34645102,0
+EIG.US,D,20150914,000000,17.9386,17.9386,17.5465,17.7421,138327.77169819,0
+EIG.US,D,20150915,000000,17.7188,18.2256,17.7029,18.1185,69472.435199814,0
+EIG.US,D,20150916,000000,18.1185,18.2825,18.0457,18.1268,78886.678345855,0
+EIG.US,D,20150917,000000,18.1268,18.5909,18.1091,18.3057,107554.40097662,0
+EIG.US,D,20150918,000000,18.0551,18.2182,17.7336,17.7756,238134.63263021,0
+EIG.US,D,20150921,000000,17.9144,18.1185,17.8063,18.0766,81210.189108644,0
+EIG.US,D,20150922,000000,17.8752,18.0766,17.7877,17.8995,90874.491380659,0
+EIG.US,D,20150923,000000,17.9219,18.0113,17.6862,17.8658,80188.488302097,0
+EIG.US,D,20150924,000000,17.7188,17.988,17.6862,17.8314,119635.58372799,0
+EIG.US,D,20150925,000000,17.988,18.6346,17.783,18.3057,172942.17938051,0
+EIG.US,D,20150928,000000,18.2098,18.3141,18.0457,18.0672,115797.76641264,0
+EIG.US,D,20150929,000000,18.084,18.1353,17.7253,18.0914,107630.59925105,0
+EIG.US,D,20150930,000000,18.193,18.2825,18.084,18.2256,131477.43950472,0
+EIG.US,D,20151001,000000,18.1521,18.4549,17.8846,18.193,145055.75736651,0
+EIG.US,D,20151002,000000,18.084,18.084,17.1859,17.4001,151659.25007942,0
+EIG.US,D,20151005,000000,17.4477,18.0029,17.4477,17.8314,135087.73521189,0
+EIG.US,D,20151006,000000,17.797,17.8482,17.0552,17.1438,162791.71065328,0
+EIG.US,D,20151007,000000,17.2827,17.8314,17.2827,17.797,149826.1986324,0
+EIG.US,D,20151008,000000,17.824,17.988,17.7421,17.8995,78154.745625199,0
+EIG.US,D,20151009,000000,17.9545,18.1185,17.5201,17.661,153126.33516614,0
+EIG.US,D,20151012,000000,17.7188,18.6178,17.7188,18.5909,111817.21148462,0
+EIG.US,D,20151013,000000,18.5601,18.8023,18.2899,18.4035,97850.38974469,0
+EIG.US,D,20151014,000000,18.4287,18.8471,18.2974,18.7166,143100.35939432,0
+EIG.US,D,20151015,000000,18.888,19.4024,18.8201,19.3866,200340.28850902,0
+EIG.US,D,20151016,000000,19.4911,19.9577,19.4593,19.8674,200459.41538878,0
+EIG.US,D,20151019,000000,19.8674,20.1702,19.8674,20.1116,84041.330629308,0
+EIG.US,D,20151020,000000,20.1608,20.3081,20.0874,20.1935,104229.58049481,0
+EIG.US,D,20151021,000000,20.2774,20.3491,19.8767,19.8767,183094.794538,0
+EIG.US,D,20151022,000000,20.0258,20.2998,19.9577,20.0659,102372.91831485,0
+EIG.US,D,20151023,000000,20.2998,20.2998,19.8254,20.0584,74607.769610872,0
+EIG.US,D,20151026,000000,20.0799,20.1032,19.7211,19.8254,90998.984336079,0
+EIG.US,D,20151027,000000,19.7696,19.819,19.2888,19.3186,185048.04607993,0
+EIG.US,D,20151028,000000,19.2636,20.1935,19.2636,20.1283,170616.52218746,0
+EIG.US,D,20151029,000000,20.5821,22.3879,20.5383,21.8567,335364.70402808,0
+EIG.US,D,20151030,000000,22.0171,22.3533,21.5548,21.6405,216726.13715856,0
+EIG.US,D,20151102,000000,21.8567,22.5845,21.8567,22.51,297844.02976578,0
+EIG.US,D,20151103,000000,22.5575,22.6329,21.9211,21.9453,471736.00453892,0
+EIG.US,D,20151104,000000,22.0534,22.139,21.5456,21.6732,200071.98472579,0
+EIG.US,D,20151105,000000,21.7748,21.8959,21.5865,21.7748,204129.81114339,0
+EIG.US,D,20151106,000000,21.8056,22.0356,21.7328,21.8959,287138.70881483,0
+EIG.US,D,20151109,000000,22.045,22.3804,21.6321,21.6815,145463.57911704,0
+EIG.US,D,20151110,000000,21.7413,22.0356,21.6321,21.9127,362799.30247109,0
+EIG.US,D,20151111,000000,22.045,22.3375,21.8651,21.9537,276034.15183443,0
+EIG.US,D,20151112,000000,21.9053,22.14,21.5539,21.6172,100189.99873447,0
+EIG.US,D,20151113,000000,21.5539,21.813,21.4672,21.6648,156198.95009171,0
+EIG.US,D,20151116,000000,21.5865,21.8959,21.1989,21.7506,190249.91982925,0
+EIG.US,D,20151117,000000,21.8651,21.9127,21.3871,21.4385,121056.52056399,0
+EIG.US,D,20151118,000000,21.5716,21.881,21.4672,21.8056,165353.47517558,0
+EIG.US,D,20151119,000000,21.8567,21.977,21.813,21.9592,185365.71775928,0
+EIG.US,D,20151120,000000,21.9676,22.1242,21.8297,22.0086,200618.25122845,0
+EIG.US,D,20151123,000000,22.087,22.2584,22.0179,22.1913,176579.30546602,0
+EIG.US,D,20151124,000000,22.1568,22.5034,21.9537,22.4353,88719.475393739,0
+EIG.US,D,20151125,000000,22.5034,22.5277,22.2156,22.3972,95673.909455112,0
+EIG.US,D,20151127,000000,22.2882,22.6822,22.2499,22.5518,56013.244217765,0
+EIG.US,D,20151130,000000,22.5518,22.7643,22.3627,22.4606,168648.24563366,0
+EIG.US,D,20151201,000000,22.4941,22.7904,22.3972,22.7084,106517.67515821,0
+EIG.US,D,20151202,000000,22.7,22.8463,22.4521,22.782,143292.46490311,0
+EIG.US,D,20151203,000000,22.7728,22.7988,22.0263,22.0356,112732.66399299,0
+EIG.US,D,20151204,000000,21.9676,22.4131,21.8205,22.2416,84933.172404771,0
+EIG.US,D,20151207,000000,22.2247,22.3972,21.977,22.045,84323.586209267,0
+EIG.US,D,20151208,000000,21.9676,22.0776,21.69,21.69,80280.784803528,0
+EIG.US,D,20151209,000000,21.6099,21.8716,21.4515,21.5017,96526.042270655,0
+EIG.US,D,20151210,000000,21.4925,21.7506,21.3061,21.6648,149366.8625555,0
+EIG.US,D,20151211,000000,21.3405,21.7413,21.0545,21.5539,157057.52219806,0
+EIG.US,D,20151214,000000,21.6405,22.2247,21.5791,22.14,278299.70898003,0
+EIG.US,D,20151215,000000,22.304,22.6087,22.1092,22.5771,180484.73533473,0
+EIG.US,D,20151216,000000,22.6822,22.9367,22.3198,22.714,141190.03645771,0
+EIG.US,D,20151217,000000,22.8212,22.8864,22.1317,22.1829,209648.2833569,0
+EIG.US,D,20151218,000000,22.1242,22.2247,21.6648,21.7887,913283.54060373,0
+EIG.US,D,20151221,000000,22.0086,22.3627,21.8474,22.1651,123618.28508629,0
+EIG.US,D,20151222,000000,22.2247,22.4754,21.9676,22.4289,151986.58069497,0
+EIG.US,D,20151223,000000,22.6087,22.6572,22.3115,22.5855,102627.27030135,0
+EIG.US,D,20151224,000000,22.5518,22.8463,22.5518,22.7084,35204.676005429,0
+EIG.US,D,20151228,000000,22.7,22.7355,22.2817,22.6255,139377.37609819,0
+EIG.US,D,20151229,000000,22.714,23.234,22.714,23.1081,95793.036334868,0
+EIG.US,D,20151230,000000,23.1268,23.2321,22.8947,22.9945,92154.837034242,0
+EIG.US,D,20151231,000000,23.0197,23.0429,22.3553,22.372,130388.12614479,0
+EIG.US,D,20160104,000000,21.8716,22.0356,21.483,21.7813,255571.15889489,0
+EIG.US,D,20160105,000000,21.9592,22.1736,21.757,21.8651,148279.69562583,0
+EIG.US,D,20160106,000000,21.5941,22.2733,21.5941,22.1242,225114.38663752,0
+EIG.US,D,20160107,000000,21.716,22.0543,21.4589,21.5279,413750.19090685,0
+EIG.US,D,20160108,000000,21.6321,21.6815,20.596,20.6472,364336.14654145,0
+EIG.US,D,20160111,000000,20.8235,21.1243,20.651,20.9445,144978.48587695,0
+EIG.US,D,20160112,000000,21.3498,21.3498,20.7172,20.9371,128521.80502863,0
+EIG.US,D,20160113,000000,20.9929,20.9929,19.7826,20.0128,251675.38796236,0
+EIG.US,D,20160114,000000,20.1255,20.5616,20.022,20.3138,130514.76553049,0
+EIG.US,D,20160115,000000,19.913,20.0696,19.5777,20.0538,146397.27628267,0
+EIG.US,D,20160119,000000,20.2177,20.4545,19.7091,19.9951,183414.61264762,0
+EIG.US,D,20160120,000000,19.7248,20.0696,19.1751,19.8543,150699.79575059,0
+EIG.US,D,20160121,000000,19.8972,19.9941,19.4947,19.6326,153520.20511993,0
+EIG.US,D,20160122,000000,19.8636,20.1068,19.6588,19.8377,122619.12179753,0
+EIG.US,D,20160125,000000,19.8302,19.9577,19.5365,19.5777,77289.734228059,0
+EIG.US,D,20160126,000000,19.6241,20.2262,19.6241,20.0761,173561.42451221,0
+EIG.US,D,20160127,000000,20.0761,20.0761,19.545,19.6158,184453.48489628,0
+EIG.US,D,20160128,000000,19.667,19.9196,19.6009,19.7343,107195.94712223,0
+EIG.US,D,20160129,000000,19.8227,20.4386,19.8227,20.4145,224750.56670747,0
+EIG.US,D,20160201,000000,20.3138,20.3138,19.8469,20.1068,160062.52457025,0
+EIG.US,D,20160202,000000,19.8469,19.8469,19.545,19.7993,109441.11318031,0
+EIG.US,D,20160203,000000,19.9867,19.9867,19.2171,19.3801,145345.52545241,0
+EIG.US,D,20160204,000000,19.3372,19.4704,18.7801,18.8825,147983.48824914,0
+EIG.US,D,20160205,000000,18.8825,18.9944,18.5022,18.8574,227450.77598192,0
+EIG.US,D,20160208,000000,18.7092,19.0782,18.5407,18.9813,210822.38071233,0
+EIG.US,D,20160209,000000,18.7418,19.2571,18.6515,19.15,144339.92287286,0
+EIG.US,D,20160210,000000,19.3717,19.6922,18.972,18.972,171424.65318255,0
+EIG.US,D,20160211,000000,18.6188,18.8489,18.5284,18.6999,101225.65133775,0
+EIG.US,D,20160212,000000,18.9291,19.4704,18.8853,19.3801,179937.39561694,0
+EIG.US,D,20160216,000000,19.6093,19.6093,19.0176,19.2738,140966.80771006,0
+EIG.US,D,20160217,000000,21.716,23.9309,21.3871,22.878,675089.88114122,0
+EIG.US,D,20160218,000000,22.9945,23.0271,22.4606,22.8463,445769.56439774,0
+EIG.US,D,20160219,000000,22.7728,22.9945,22.2332,22.2975,225675.67815206,0
+EIG.US,D,20160222,000000,22.5994,23.4752,22.5155,22.9535,251375.96094027,0
+EIG.US,D,20160223,000000,22.878,22.9777,22.2648,22.3972,293311.84225943,0
+EIG.US,D,20160224,000000,22.2156,22.7728,22.0617,22.5435,144596.42128962,0
+EIG.US,D,20160225,000000,22.6087,23.2069,22.2927,23.0197,473594.81314917,0
+EIG.US,D,20160226,000000,23.1175,23.4622,22.4512,22.7074,229734.57778479,0
+EIG.US,D,20160229,000000,22.7074,23.4548,22.5751,22.8212,303674.80758298,0
+EIG.US,D,20160301,000000,23.0597,23.4548,23.0121,23.1733,198935.44990001,0
+EIG.US,D,20160302,000000,23.1733,23.4846,23.1081,23.4314,180233.60299363,0
+EIG.US,D,20160303,000000,23.3625,23.4548,23.0514,23.1827,201402.77149062,0
+EIG.US,D,20160304,000000,23.191,23.1995,22.8706,22.9209,193858.06910614,0
+EIG.US,D,20160307,000000,22.8212,23.2078,22.7634,23.1995,219280.38917493,0
+EIG.US,D,20160308,000000,22.9618,23.2758,22.8212,23.0356,203468.7106215,0
+EIG.US,D,20160309,000000,23.0923,23.2898,22.8286,23.0755,160210.62825859,0
+EIG.US,D,20160310,000000,23.191,23.2675,22.6394,22.7475,150917.65842257,0
+EIG.US,D,20160311,000000,22.877,23.3533,22.7614,23.1407,163921.80618825,0
+EIG.US,D,20160314,000000,23.0597,23.0923,22.7811,22.7904,125779.74036401,0
+EIG.US,D,20160315,000000,22.7475,22.8137,22.4271,22.4922,151790.18232563,0
+EIG.US,D,20160316,000000,22.4512,23.0197,22.4344,22.8706,193658.45109141,0
+EIG.US,D,20160317,000000,22.8855,23.233,22.5751,23.069,196536.81407793,0
+EIG.US,D,20160318,000000,23.233,23.4231,23.0755,23.259,248082.26369732,0
+EIG.US,D,20160321,000000,23.1407,23.1407,22.756,22.9125,131093.22848712,0
+EIG.US,D,20160322,000000,22.8855,23.1175,22.7391,22.9209,92769.789305408,0
+EIG.US,D,20160323,000000,22.9284,23.1268,22.6236,22.6329,105344.65101792,0
+EIG.US,D,20160324,000000,22.6329,22.6329,22.2052,22.4588,124280.45882331,0
+EIG.US,D,20160328,000000,22.4922,22.9125,22.3692,22.8621,127017.15741227,0
+EIG.US,D,20160329,000000,22.8621,23.2974,22.756,23.2247,151458.55884957,0
+EIG.US,D,20160330,000000,23.3132,23.5451,23.3132,23.4314,241183.63682286,0
+EIG.US,D,20160331,000000,23.4155,23.4155,23.0717,23.1323,126991.40024908,0
+EIG.US,D,20160401,000000,23.0514,23.3803,22.8137,23.3708,124224.65163638,0
+EIG.US,D,20160404,000000,23.2516,23.2516,22.7811,22.9777,271357.08028511,0
+EIG.US,D,20160405,000000,22.8453,23.2172,22.8453,22.9032,148373.06534239,0
+EIG.US,D,20160406,000000,22.8855,22.9284,22.4588,22.6655,129467.30756074,0
+EIG.US,D,20160407,000000,22.4429,22.6394,22.2705,22.4204,205882.37145547,0
+EIG.US,D,20160408,000000,22.6478,22.714,22.2565,22.4588,103557.74782159,0
+EIG.US,D,20160411,000000,22.5975,22.7978,22.3785,22.3879,164922.04269214,0
+EIG.US,D,20160412,000000,22.51,23.0197,22.4737,22.9032,109799.56703471,0
+EIG.US,D,20160413,000000,23.0755,23.4072,23.0121,23.2758,143854.82963277,0
+EIG.US,D,20160414,000000,23.233,23.4854,23.1268,23.3132,96707.41562812,0
+EIG.US,D,20160415,000000,23.2675,23.4659,23.2516,23.4314,242195.67869321,0
+EIG.US,D,20160418,000000,23.3895,23.4314,23.0429,23.2758,170501.68816823,0
+EIG.US,D,20160419,000000,23.1827,23.4314,23.1492,23.2675,101056.08334674,0
+EIG.US,D,20160420,000000,23.2424,23.5117,23.1128,23.4622,141973.48350474,0
+EIG.US,D,20160421,000000,23.5022,23.6197,23.0514,23.3448,236264.01865352,0
+EIG.US,D,20160422,000000,23.2758,23.5628,23.2516,23.5117,231481.7720212,0
+EIG.US,D,20160425,000000,23.2898,23.5713,23.1268,23.5545,192658.21458753,0
+EIG.US,D,20160426,000000,23.4548,24.1376,23.3803,23.9226,358427.02401955,0
+EIG.US,D,20160427,000000,23.8424,24.0539,23.5946,23.956,351488.68818517,0
+EIG.US,D,20160428,000000,23.6504,23.9645,23.191,23.8647,305090.37834331,0
+EIG.US,D,20160429,000000,23.8732,24.5729,23.792,24.4163,282137.52629537,0
+EIG.US,D,20160502,000000,24.6056,24.8506,24.2766,24.3428,312133.88926072,0
+EIG.US,D,20160503,000000,24.1303,24.3679,23.6924,24.2608,215872.93112789,0
+EIG.US,D,20160504,000000,24.1228,24.3846,23.8732,24.202,191981.01583865,0
+EIG.US,D,20160505,000000,23.9467,24.5068,23.9467,24.4163,320362.22968487,0
+EIG.US,D,20160506,000000,24.2364,24.597,24.079,24.597,195876.78677117,0
+EIG.US,D,20160509,000000,24.5477,24.7462,24.3745,24.6306,87898.465817049,0
+EIG.US,D,20160510,000000,24.7388,25.0248,24.4805,24.6306,170104.59856905,0
+EIG.US,D,20160511,000000,24.5384,24.7807,24.2599,24.3007,122340.08586298,0
+EIG.US,D,20160512,000000,24.3007,24.9382,24.2952,24.5888,168453.9936946,0
+EIG.US,D,20160513,000000,24.53,24.6791,24.2738,24.3837,113071.799975,0
+EIG.US,D,20160516,000000,24.49,24.9997,24.2188,24.7211,168157.78631793,0
+EIG.US,D,20160517,000000,24.6726,24.8599,24.0372,24.0948,298376.34447172,0
+EIG.US,D,20160518,000000,24.0288,24.818,24.0288,24.6382,167197.25877394,0
+EIG.US,D,20160519,000000,24.5217,24.8272,24.1033,24.2599,115392.09109238,0
+EIG.US,D,20160520,000000,24.3996,24.6726,24.2672,24.4993,118452.9006515,0
+EIG.US,D,20160523,000000,24.4237,24.6382,24.2011,24.3501,147233.31087121,0
+EIG.US,D,20160524,000000,24.4071,25.089,24.4071,24.886,202994.34953277,0
+EIG.US,D,20160525,000000,24.9382,25.0705,24.3837,24.8031,145494.70235589,0
+EIG.US,D,20160526,000000,24.8934,25.1748,24.7303,24.9195,240113.64133533,0
+EIG.US,D,20160527,000000,24.9997,25.0314,24.3837,24.6232,321353.8804677,0
+EIG.US,D,20160531,000000,24.7211,24.9997,24.5571,24.6139,265887.97596772,0
+EIG.US,D,20160601,000000,24.4993,24.6726,24.1834,24.6456,422331.61910973,0
+EIG.US,D,20160602,000000,24.53,24.5888,23.9793,24.1116,333740.92953194,0
+EIG.US,D,20160603,000000,23.9793,24.1433,23.575,24.121,275139.09041356,0
+EIG.US,D,20160606,000000,24.0772,24.7388,24.0427,24.5803,185571.77506481,0
+EIG.US,D,20160607,000000,24.5142,24.597,24.2916,24.3418,107257.1203848,0
+EIG.US,D,20160608,000000,24.4154,24.6791,24.3317,24.6456,149836.93078371,0
+EIG.US,D,20160609,000000,24.4656,24.7807,24.121,24.53,157324.75276614,0
+EIG.US,D,20160610,000000,24.2916,24.6382,24.2757,24.5142,117181.14071899,0
+EIG.US,D,20160613,000000,24.4322,24.53,24.052,24.1294,117556.76601552,0
+EIG.US,D,20160614,000000,24.011,24.3669,23.8704,23.9542,108795.03767028,0
+EIG.US,D,20160615,000000,23.9625,24.2104,23.6802,23.7157,98131.572109516,0
+EIG.US,D,20160616,000000,23.5162,23.9122,23.4669,23.8704,113930.37208135,0
+EIG.US,D,20160617,000000,23.9365,24.5068,23.3253,23.4203,564074.3613609,0
+EIG.US,D,20160620,000000,23.765,24.1741,23.4901,23.8135,152280.64164137,0
+EIG.US,D,20160621,000000,24.011,24.2104,23.7557,24.0427,134223.79702987,0
+EIG.US,D,20160622,000000,24.0288,24.2599,23.9542,23.9701,100697.62949235,0
+EIG.US,D,20160623,000000,24.3074,24.5217,24.1508,24.4154,95195.255505826,0
+EIG.US,D,20160624,000000,23.451,23.8629,23.015,23.0308,982162.48783504,0
+EIG.US,D,20160627,000000,22.8398,22.9236,22.3627,22.3804,232129.99396148,0
+EIG.US,D,20160628,000000,22.7019,22.9162,22.4679,22.5919,206402.88079493,0
+EIG.US,D,20160629,000000,22.7839,23.2218,22.7839,23.204,139416.01184299,0
+EIG.US,D,20160630,000000,23.1454,23.9365,23.1454,23.9281,212086.62813892,0
+EIG.US,D,20160701,000000,23.6727,23.9701,23.5824,23.7232,168517.31338747,0
+EIG.US,D,20160705,000000,23.4901,23.9122,23.4733,23.8704,214972.50363136,0
+EIG.US,D,20160706,000000,23.7157,24.1033,23.7157,24.011,113319.7126707,0
+EIG.US,D,20160707,000000,24.0288,24.4071,24.0288,24.1508,115249.35347971,0
+EIG.US,D,20160708,000000,24.448,24.7126,24.1294,24.654,172275.71278296,0
+EIG.US,D,20160711,000000,24.9847,25.5195,24.9614,25.3128,224322.35386943,0
+EIG.US,D,20160712,000000,25.5457,25.5633,25.241,25.3043,174849.28267172,0
+EIG.US,D,20160713,000000,25.3984,25.6604,25.3128,25.5457,169683.89823694,0
+EIG.US,D,20160714,000000,25.5633,25.9137,25.3808,25.5195,169059.28702957,0
+EIG.US,D,20160715,000000,25.5633,25.7274,25.2316,25.611,149698.48603157,0
+EIG.US,D,20160718,000000,25.5866,25.733,25.3808,25.3984,144455.8301072,0
+EIG.US,D,20160719,000000,25.2579,25.3331,25.0937,25.3211,222645.99183179,0
+EIG.US,D,20160720,000000,25.3211,25.4637,25.2131,25.3808,201607.755581,0
+EIG.US,D,20160721,000000,25.3472,25.3901,25.089,25.363,206236.53244933,0
+EIG.US,D,20160722,000000,25.3128,25.7925,25.3128,25.7759,135709.12677384,0
+EIG.US,D,20160725,000000,25.7274,25.9165,25.7274,25.8831,160167.69965327,0
+EIG.US,D,20160726,000000,25.9827,26.2128,25.8896,26.197,167420.48752159,0
+EIG.US,D,20160727,000000,26.3601,26.4113,26.1298,26.3601,246696.7429607,0
+EIG.US,D,20160728,000000,26.0263,26.0263,24.0698,24.448,628835.38212717,0
+EIG.US,D,20160729,000000,24.3418,24.3418,23.2851,23.5162,446542.27929345,0
+EIG.US,D,20160801,000000,23.5079,23.5079,22.4679,22.8165,349268.20607515,0
+EIG.US,D,20160802,000000,22.823,23.272,22.7886,22.9814,344144.67703055,0
+EIG.US,D,20160803,000000,23.1043,23.2292,22.8165,22.9236,257611.34086258,0
+EIG.US,D,20160804,000000,22.8985,23.0466,22.7588,22.9236,360398.52021875,0
+EIG.US,D,20160805,000000,23.1043,23.6253,22.2723,23.6001,288397.59016574,0
+EIG.US,D,20160808,000000,23.6168,23.8061,23.5554,23.6895,232655.86937661,0
+EIG.US,D,20160809,000000,23.8145,23.9132,23.5908,23.6085,178071.07450076,0
+EIG.US,D,20160810,000000,23.766,23.8741,23.6001,23.6979,172320.78781855,0
+EIG.US,D,20160811,000000,23.8145,23.8796,23.4584,23.6402,185976.37716992,0
+EIG.US,D,20160812,000000,23.6168,23.6635,23.5248,23.5908,126412.93729243,0
+EIG.US,D,20160815,000000,23.575,23.8713,23.575,23.766,125087.51660325,0
+EIG.US,D,20160816,000000,23.7819,23.8461,23.6336,23.6635,246270.67655292,0
+EIG.US,D,20160817,000000,23.6402,23.7408,23.4352,23.5507,256964.19213743,0
+EIG.US,D,20160818,000000,23.7073,23.7986,23.546,23.6979,134586.54374482,0
+EIG.US,D,20160819,000000,23.6402,23.8405,23.4435,23.8321,144632.91060415,0
+EIG.US,D,20160822,000000,23.8629,23.9048,23.6168,23.8145,243598.37087195,0
+EIG.US,D,20160823,000000,23.9887,24.0539,23.5908,23.6336,138491.97361353,0
+EIG.US,D,20160824,000000,23.6802,23.8796,23.575,23.6635,215238.66098434,0
+EIG.US,D,20160825,000000,23.8405,23.997,23.4901,23.9887,164436.94945205,0
+EIG.US,D,20160826,000000,23.9887,24.2282,23.7819,24.1945,455448.89168162,0
+EIG.US,D,20160829,000000,24.176,24.6344,24.176,24.5338,131394.80193948,0
+EIG.US,D,20160830,000000,24.5757,24.8469,24.5682,24.8133,114279.16699955,0
+EIG.US,D,20160831,000000,24.8636,25.2932,24.8636,25.2055,214517.46041499,0
+EIG.US,D,20160901,000000,25.1972,25.3444,24.8898,25.3444,198130.53855032,0
+EIG.US,D,20160902,000000,25.4609,25.4609,25.1972,25.3277,149512.81981357,0
+EIG.US,D,20160906,000000,25.3872,25.4469,25.0361,25.3872,228293.24986127,0
+EIG.US,D,20160907,000000,25.3444,25.649,25.3444,25.6025,137443.44242866,0
+EIG.US,D,20160908,000000,25.6249,25.6249,25.4208,25.4609,108131.79071814,0
+EIG.US,D,20160909,000000,25.4609,25.4609,24.7154,24.7332,100210.389822,0
+EIG.US,D,20160912,000000,24.5514,24.8133,24.3101,24.7583,196063.5262043,0
+EIG.US,D,20160913,000000,24.517,24.6755,24.4331,24.5254,143323.58814197,0
+EIG.US,D,20160914,000000,24.5682,24.5682,24.0622,24.0622,181830.54711142,0
+EIG.US,D,20160915,000000,24.0967,24.4684,24.0446,24.3185,146230.92793707,0
+EIG.US,D,20160916,000000,24.203,24.244,23.9217,24.0306,168871.47438131,0
+EIG.US,D,20160919,000000,24.0389,24.149,23.8321,24.0129,130073.67411083,0
+EIG.US,D,20160920,000000,24.1602,24.5011,24.0874,24.3279,199001.98923826,0
+EIG.US,D,20160921,000000,24.4928,25.1143,24.4088,25.0285,150994.92991214,0
+EIG.US,D,20160922,000000,25.0285,25.7581,25.0285,25.5253,208628.72898062,0
+EIG.US,D,20160923,000000,25.3444,25.5607,25.3138,25.3518,118561.29537992,0
+EIG.US,D,20160926,000000,25.1972,25.2372,24.6755,24.7425,143151.87372071,0
+EIG.US,D,20160927,000000,24.7909,24.8133,24.5338,24.7332,220084.2273095,0
+EIG.US,D,20160928,000000,24.7844,24.9428,24.5999,24.9334,135425.79797876,0
+EIG.US,D,20160929,000000,24.7909,24.9661,24.6344,24.6577,79196.837519271,0
+EIG.US,D,20160930,000000,24.776,24.8058,24.5422,24.6755,162802.44280462,0
+EIG.US,D,20161003,000000,24.5422,24.8133,24.3185,24.8133,204920.77069636,0
+EIG.US,D,20161004,000000,24.776,24.8058,24.1945,24.3529,181171.59301981,0
+EIG.US,D,20161005,000000,24.3931,24.996,24.3931,24.7909,272859.58147122,0
+EIG.US,D,20161006,000000,24.831,24.831,24.27,24.6177,124531.59116441,0
+EIG.US,D,20161007,000000,24.681,25.0361,24.681,24.996,95586.979029345,0
+EIG.US,D,20161010,000000,25.1301,25.31,24.873,25.0975,81658.793034208,0
+EIG.US,D,20161011,000000,25.0975,25.2103,24.8813,24.9884,94256.192264514,0
+EIG.US,D,20161012,000000,24.9428,25.4366,24.9428,25.1972,93787.197251425,0
+EIG.US,D,20161013,000000,25.0109,25.4049,24.9745,25.2223,106956.62014757,0
+EIG.US,D,20161014,000000,25.4208,25.5764,25.335,25.3612,82281.257811307,0
+EIG.US,D,20161017,000000,25.31,25.6417,25.31,25.4366,77276.855646463,0
+EIG.US,D,20161018,000000,25.6417,25.8896,25.4366,25.4786,85544.90503054,0
+EIG.US,D,20161019,000000,25.6025,25.8494,25.4786,25.7256,80311.908042385,0
+EIG.US,D,20161020,000000,25.7256,25.7256,25.4786,25.6854,130495.44765809,0
+EIG.US,D,20161021,000000,25.3518,25.5607,25.2298,25.5607,124795.6020871,0
+EIG.US,D,20161024,000000,25.6417,25.8896,25.6025,25.7256,113369.08056682,0
+EIG.US,D,20161025,000000,25.8494,25.8494,25.3518,25.5168,113537.57534269,0
+EIG.US,D,20161026,000000,25.5168,25.7256,25.31,25.4366,101675.32847844,0
+EIG.US,D,20161027,000000,26.0544,26.3433,25.6854,25.9314,110119.38514432,0
+EIG.US,D,20161028,000000,25.8494,26.1392,25.3957,25.6854,175889.22813554,0
+EIG.US,D,20161031,000000,25.7256,25.9314,25.3518,25.9314,175616.63149177,0
+EIG.US,D,20161101,000000,25.8494,25.8494,24.8971,24.9428,150553.83849252,0
+EIG.US,D,20161102,000000,24.9801,25.1878,24.6885,24.776,127603.13287485,0
+EIG.US,D,20161103,000000,24.776,24.9801,24.4833,24.6493,130060.79552925,0
+EIG.US,D,20161104,000000,24.6493,25.0202,24.4425,24.8133,97920.148728328,0
+EIG.US,D,20161107,000000,25.2633,25.2633,24.8469,24.9754,103294.81011403,0
+EIG.US,D,20161108,000000,24.8898,25.6361,24.8898,25.5103,101489.66226045,0
+EIG.US,D,20161109,000000,26.0116,26.634,25.2633,26.5064,192257.90534295,0
+EIG.US,D,20161110,000000,26.5482,27.2965,26.5064,26.9629,305981.14690364,0
+EIG.US,D,20161111,000000,26.9247,28,26.9247,27.6711,354598.8656404,0
+EIG.US,D,20161114,000000,27.876,28.3755,27.4623,27.5844,304843.53886274,0
+EIG.US,D,20161115,000000,27.6291,27.7959,27.3803,27.6291,156504.8164046,0
+EIG.US,D,20161116,000000,27.6711,28.2926,27.5844,28.2506,135713.41963439,0
+EIG.US,D,20161117,000000,28.2926,28.7072,28.0848,28.1678,130719.74962087,0
+EIG.US,D,20161118,000000,28.4155,29.2896,28.4155,29.2896,215134.55911643,0
+EIG.US,D,20161121,000000,29.4116,29.5775,28.9569,29.3687,127036.47528466,0
+EIG.US,D,20161122,000000,29.6194,29.9521,29.4963,29.8253,140419.46799227,0
+EIG.US,D,20161123,000000,29.9092,30.1991,29.7005,30.0769,144051.22800209,0
+EIG.US,D,20161125,000000,30.0321,30.2438,29.992,30.1169,82902.64937327,0
+EIG.US,D,20161128,000000,30.0321,30.6145,29.9092,29.992,202594.04028816,0
+EIG.US,D,20161129,000000,30.1562,30.2819,29.8253,29.9092,95371.262787627,0
+EIG.US,D,20161130,000000,29.6596,30.1169,29.2896,29.3287,192957.64160961,0
+EIG.US,D,20161201,000000,29.4535,29.9092,29.2458,29.7452,134087.498708,0
+EIG.US,D,20161202,000000,29.2896,29.5775,28.9375,29.3287,148873.18359434,0
+EIG.US,D,20161205,000000,29.4963,29.7452,29.3687,29.7005,123280.22231941,0
+EIG.US,D,20161206,000000,29.7862,30.1991,29.666,30.1562,142492.91962908,0
+EIG.US,D,20161207,000000,30.2438,30.6145,30.1562,30.4067,121324.82434722,0
+EIG.US,D,20161208,000000,30.5745,30.8643,30.2438,30.8214,190731.79342391,0
+EIG.US,D,20161209,000000,30.8214,31.113,30.6556,31.113,129908.39898037,0
+EIG.US,D,20161212,000000,31.0292,31.0692,30.0769,30.4495,246923.19135375,0
+EIG.US,D,20161213,000000,30.4879,30.8643,30.4067,30.4879,107648.84390833,0
+EIG.US,D,20161214,000000,30.4879,30.7394,30.1562,30.1991,112774.51938319,0
+EIG.US,D,20161215,000000,30.1169,30.8214,30.0769,30.8214,314126.84976256,0
+EIG.US,D,20161216,000000,30.9054,30.9882,30.4067,30.4067,1139166.3492764,0
+EIG.US,D,20161219,000000,30.3239,31.2342,30.2438,31.1549,194591.07504192,0
+EIG.US,D,20161220,000000,31.1952,31.6934,30.9472,31.6115,411191.64602995,0
+EIG.US,D,20161221,000000,31.6115,32.191,31.4438,31.9834,172683.53453347,0
+EIG.US,D,20161222,000000,31.9433,32.275,31.7755,32.191,161547.85431423,0
+EIG.US,D,20161223,000000,32.2331,32.3971,32.1091,32.317,110608.77124493,0
+EIG.US,D,20161227,000000,32.3541,32.6058,32.0243,32.4428,115487.60723922,0
+EIG.US,D,20161228,000000,32.521,32.6486,32.3374,32.6486,165703.34330892,0
+EIG.US,D,20161229,000000,32.7306,32.8966,32.3756,32.8537,212123.11745344,0
+EIG.US,D,20161230,000000,32.8136,32.9776,32.5629,32.8537,245078.33454025,0
+EIG.US,D,20170103,000000,33.0204,33.3531,32.3541,33.3531,348397.82860235,0
+EIG.US,D,20170104,000000,33.3531,33.6429,33.1471,33.3112,275025.32960947,0
+EIG.US,D,20170105,000000,33.1471,33.1471,32.1492,32.3971,168519.45981772,0
+EIG.US,D,20170106,000000,32.6486,33.1861,32.3971,32.8966,155958.54990192,0
+EIG.US,D,20170109,000000,32.7725,32.7725,31.9433,31.9834,252905.2925047,0
+EIG.US,D,20170110,000000,31.9433,32.6486,31.6934,32.6486,296008.83188847,0
+EIG.US,D,20170111,000000,32.6896,33.0204,32.3756,32.6486,199711.38444113,0
+EIG.US,D,20170112,000000,32.6058,32.6058,31.6115,31.8184,206896.55975608,0
+EIG.US,D,20170113,000000,31.9004,32.4837,31.6712,31.6934,163043.91620953,0
+EIG.US,D,20170117,000000,31.2809,31.5277,30.9054,30.9054,194149.98362229,0
+EIG.US,D,20170118,000000,31.113,31.632,30.8643,31.4866,219224.58198802,0
+EIG.US,D,20170119,000000,31.5277,31.6934,30.8214,31.113,148124.07943154,0
+EIG.US,D,20170120,000000,31.113,31.2809,30.9054,31.0692,142007.826389,0
+EIG.US,D,20170123,000000,31.113,31.1952,30.8214,31.0292,104700.72193818,0
+EIG.US,D,20170124,000000,31.113,31.2809,30.8643,30.9882,157487.88146636,0
+EIG.US,D,20170125,000000,31.2342,31.6115,31.1952,31.3629,80838.856672651,0
+EIG.US,D,20170126,000000,31.319,31.319,30.9882,31.113,63724.294947852,0
+EIG.US,D,20170127,000000,31.113,31.113,30.5745,30.7394,132136.39359633,0
+EIG.US,D,20170130,000000,30.5745,30.6145,30.0769,30.1991,91613.936607247,0
+EIG.US,D,20170131,000000,30.1991,30.4495,29.8673,30.2438,140923.87910474,0
+EIG.US,D,20170201,000000,30.3667,30.6556,30.2438,30.3667,109161.0040306,0
+EIG.US,D,20170202,000000,30.3667,30.6965,29.992,30.1991,85973.117868578,0
+EIG.US,D,20170203,000000,30.5316,30.6556,30.2438,30.4879,95540.830778629,0
+EIG.US,D,20170206,000000,30.2819,30.4495,30.1169,30.2819,122603.02357053,0
+EIG.US,D,20170207,000000,30.4067,30.6965,30.0769,30.2438,102000.51266372,0
+EIG.US,D,20170208,000000,29.992,30.1169,29.5365,30.0321,112603.87817705,0
+EIG.US,D,20170209,000000,30.0769,30.6145,30.0769,30.4067,115762.35031326,0
+EIG.US,D,20170210,000000,30.5316,30.7394,30.4067,30.6965,58667.305241497,0
+EIG.US,D,20170213,000000,30.9054,31.0552,30.5745,30.9054,82273.745305376,0
+EIG.US,D,20170214,000000,30.6556,31.0692,30.6556,31.0292,97842.877238758,0
+EIG.US,D,20170215,000000,30.9882,31.1549,30.6145,31.0692,63549.360881185,0
+EIG.US,D,20170216,000000,31.113,31.1952,30.7394,30.9882,115382.43215621,0
+EIG.US,D,20170217,000000,31.113,31.113,30.0321,30.7814,169460.6694893,0
+EIG.US,D,20170221,000000,30.9472,31.1952,30.5745,31.1549,103068.36172098,0
+EIG.US,D,20170222,000000,30.9472,31.3629,30.8643,31.2342,74610.989256271,0
+EIG.US,D,20170223,000000,32.4428,32.6896,31.3629,32.3971,202027.38269798,0
+EIG.US,D,20170224,000000,31.9834,32.3971,31.2809,31.7755,83901.812662026,0
+EIG.US,D,20170227,000000,31.7755,31.9004,31.4866,31.8594,153263.70670315,0
+EIG.US,D,20170228,000000,31.6115,31.6506,31.0692,31.1952,127862.85093702,0
+EIG.US,D,20170301,000000,31.1549,32.1492,31.0292,32.0673,143451.30074279,0
+EIG.US,D,20170302,000000,31.6506,32.1492,31.4438,31.9004,116100.41308013,0
+EIG.US,D,20170303,000000,31.9004,32.2331,31.5687,32.191,131712.47361883,0
+EIG.US,D,20170306,000000,31.9824,32.191,31.8996,31.9824,154775.86682544,0
+EIG.US,D,20170307,000000,31.9424,31.9424,31.6694,31.8996,60777.246192831,0
+EIG.US,D,20170308,000000,32.1492,32.1492,31.2975,31.3171,82561.366961,0
+EIG.US,D,20170309,000000,31.5249,31.6918,31.3171,31.3171,123077.3846593,0
+EIG.US,D,20170310,000000,31.5249,31.5659,31.2305,31.4839,83197.783534826,0
+EIG.US,D,20170313,000000,31.3991,31.6918,31.2305,31.4839,58165.040559286,0
+EIG.US,D,20170314,000000,31.3591,31.6694,31.2771,31.5249,53684.367379313,0
+EIG.US,D,20170315,000000,31.6088,32.3178,31.4839,32.0663,185654.41263004,0
+EIG.US,D,20170316,000000,32.275,32.275,31.7737,31.9824,145784.47044177,0
+EIG.US,D,20170317,000000,31.9424,31.9424,31.1085,31.8996,400556.08406263,0
+EIG.US,D,20170320,000000,31.8575,32.1492,31.3591,31.8996,222393.78627556,0
+EIG.US,D,20170321,000000,32.1091,32.1091,30.6919,30.7339,152078.8771964,0
+EIG.US,D,20170322,000000,30.2735,30.6499,29.8998,30.2372,159693.33856453,0
+EIG.US,D,20170323,000000,30.3181,30.7757,30.2372,30.4842,92359.821124631,0
+EIG.US,D,20170324,000000,30.5251,30.7757,30.1702,30.3181,128694.59266504,0
+EIG.US,D,20170327,000000,30.0238,30.5679,30.0238,30.5251,73865.104738885,0
+EIG.US,D,20170328,000000,30.5251,31.0656,30.4422,31.0656,145672.85606795,0
+EIG.US,D,20170329,000000,31.0245,31.1085,30.6919,30.8177,75196.96471885,0
+EIG.US,D,20170330,000000,30.8177,31.6489,30.8177,31.5249,132140.68645686,0
+EIG.US,D,20170331,000000,31.441,31.7336,31.2771,31.6088,151750.47336572,0
+EIG.US,D,20170403,000000,31.6489,31.7336,30.3993,30.9434,181779.03278504,0
+EIG.US,D,20170404,000000,31.1085,31.441,30.8996,31.2305,111185.08777131,0
+EIG.US,D,20170405,000000,31.5249,31.7336,30.608,30.6919,123346.76165765,0
+EIG.US,D,20170406,000000,30.8177,30.8996,30.3993,30.7757,119925.35181387,0
+EIG.US,D,20170407,000000,30.7757,30.8586,30.4842,30.7339,84404.077344237,0
+EIG.US,D,20170410,000000,30.6499,31.1085,30.3993,31.0245,86006.387537698,0
+EIG.US,D,20170411,000000,30.8177,31.6918,30.7339,31.6489,140039.54983521,0
+EIG.US,D,20170412,000000,31.6088,31.6918,31.0245,31.3991,117865.85197379,0
+EIG.US,D,20170413,000000,31.3171,31.3171,30.6919,30.6919,80354.836647701,0
+EIG.US,D,20170417,000000,30.8996,31.5659,30.8996,31.5659,124236.45700287,0
+EIG.US,D,20170418,000000,31.441,31.6489,31.1085,31.6088,119975.79292513,0
+EIG.US,D,20170419,000000,31.7737,32.275,31.5659,31.6918,92492.899801114,0
+EIG.US,D,20170420,000000,31.7737,32.3178,31.6088,32.275,101539.03015656,0
+EIG.US,D,20170421,000000,32.0663,32.4847,32.0234,32.4428,174575.61281283,0
+EIG.US,D,20170424,000000,32.6496,33.4406,32.3551,32.7334,232067.74748378,0
+EIG.US,D,20170425,000000,33.0643,33.6075,32.8555,32.8993,191175.03127383,0
+EIG.US,D,20170426,000000,32.7752,33.94,32.7752,33.4825,161937.43140747,0
+EIG.US,D,20170427,000000,33.5227,33.8562,32.9804,32.9804,127365.95233048,0
+EIG.US,D,20170428,000000,33.108,33.6075,33.0242,33.3157,150807.11726388,0
+EIG.US,D,20170501,000000,33.5227,34.2531,33.2738,34.1479,171460.06928194,0
+EIG.US,D,20170502,000000,34.1889,34.6491,34.107,34.3994,154371.26472033,0
+EIG.US,D,20170503,000000,34.3165,34.7731,34.3165,34.5652,141008.66310025,0
+EIG.US,D,20170504,000000,34.7731,34.8989,34.4823,34.8141,92063.613747942,0
+EIG.US,D,20170505,000000,34.8569,34.938,33.7742,33.9829,134580.10445401,0
+EIG.US,D,20170508,000000,34.022,34.0975,33.2719,33.4389,106676.51099789,0
+EIG.US,D,20170509,000000,33.5626,33.8152,33.4389,33.7314,223999.31611442,0
+EIG.US,D,20170510,000000,33.7314,34.1077,33.6886,33.8971,109341.30417295,0
+EIG.US,D,20170511,000000,33.8152,33.8152,33.4602,33.6474,72695.300243996,0
+EIG.US,D,20170512,000000,33.4807,33.5208,32.6597,32.7708,94109.161791303,0
+EIG.US,D,20170515,000000,32.9384,33.5208,32.9384,33.5208,161411.55599234,0
+EIG.US,D,20170516,000000,33.5208,33.7733,33.2719,33.6474,154644.93457922,0
+EIG.US,D,20170517,000000,33.0623,33.4807,32.9384,33.1471,177093.37551467,0
+EIG.US,D,20170518,000000,33.0204,33.6886,32.8518,33.2719,172762.95245331,0
+EIG.US,D,20170519,000000,33.2719,33.8152,33.2719,33.396,395076.24759391,0
+EIG.US,D,20170522,000000,33.4389,33.7314,33.229,33.5626,74839.584079585,0
+EIG.US,D,20170523,000000,33.7314,33.8553,33.354,33.8152,131539.68598242,0
+EIG.US,D,20170524,000000,33.8152,34.0649,33.1861,33.5626,163958.29550277,0
+EIG.US,D,20170525,000000,33.6065,33.8152,33.354,33.7314,280785.27522789,0
+EIG.US,D,20170526,000000,33.7314,33.8152,33.396,33.396,97042.258749594,0
+EIG.US,D,20170530,000000,33.313,33.4389,32.8126,33.354,80003.895299234,0
+EIG.US,D,20170531,000000,33.4389,33.5423,32.9776,33.4807,90636.237621149,0
+EIG.US,D,20170601,000000,33.5208,34.1489,33.4389,34.1489,116463.15979505,0
+EIG.US,D,20170602,000000,34.1899,34.9017,34.1077,34.5682,114652.6458658,0
+EIG.US,D,20170605,000000,34.4842,34.6082,33.8152,33.8152,81017.010384717,0
+EIG.US,D,20170606,000000,33.6474,34.0649,33.396,33.7733,116822.68686458,0
+EIG.US,D,20170607,000000,33.8971,34.4842,33.5626,34.4842,109741.61341754,0
+EIG.US,D,20170608,000000,34.4013,35.527,33.9829,35.0676,135205.78887651,0
+EIG.US,D,20170609,000000,35.1914,35.8224,34.9857,35.6955,175762.58874985,0
+EIG.US,D,20170612,000000,35.4877,36.4056,34.652,34.8606,237257.81586661,0
+EIG.US,D,20170613,000000,34.9408,35.1523,34.733,35.1114,73271.616770378,0
+EIG.US,D,20170614,000000,34.9857,35.0265,34.5253,35.0265,70380.37520227,0
+EIG.US,D,20170615,000000,34.6082,35.1523,34.6082,35.0676,91034.400435465,0
+EIG.US,D,20170616,000000,34.6082,35.4011,34.6082,35.4011,229654.08664981,0
+EIG.US,D,20170619,000000,35.5698,35.5698,34.9857,35.4011,79956.673833383,0
+EIG.US,D,20170620,000000,35.2762,35.6527,34.4842,34.6911,86729.734537292,0
+EIG.US,D,20170621,000000,34.8178,34.9017,34.4013,34.652,72571.880503708,0
+EIG.US,D,20170622,000000,34.4842,34.652,34.1077,34.4395,52114.25363984,0
+EIG.US,D,20170623,000000,34.6082,34.6082,34.1899,34.4013,298613.52501608,0
+EIG.US,D,20170626,000000,34.4842,34.9408,34.3175,34.9408,84749.65261704,0
+EIG.US,D,20170627,000000,34.9017,35.3601,34.6911,35.3219,133534.79291453,0
+EIG.US,D,20170628,000000,35.6126,36.071,35.527,35.8633,133460.74107037,0
+EIG.US,D,20170629,000000,36.1557,36.1557,35.1914,35.6955,74614.20890167,0
+EIG.US,D,20170630,000000,35.7776,35.7776,35.2139,35.3601,72601.93052743,0
+EIG.US,D,20170703,000000,35.4877,36.5724,35.0181,36.3646,69063.540234167,0
+EIG.US,D,20170705,000000,36.1978,36.2397,35.4877,35.5698,71911.853196957,0
+EIG.US,D,20170706,000000,35.527,35.6126,35.1114,35.3601,81776.84669883,0
+EIG.US,D,20170707,000000,35.4877,36.2817,35.3219,36.1557,99327.133767598,0
+EIG.US,D,20170710,000000,35.8633,35.989,35.3219,35.4877,116190.56315129,0
+EIG.US,D,20170711,000000,35.527,35.527,35.0265,35.2362,106542.35910627,0
+EIG.US,D,20170712,000000,35.3219,35.4877,35.0265,35.3219,70985.668537241,0
+EIG.US,D,20170713,000000,35.4011,35.4449,35.0676,35.2762,88839.675488628,0
+EIG.US,D,20170714,000000,35.1114,35.4877,35.0265,35.4011,105458.41182201,0
+EIG.US,D,20170717,000000,35.4011,35.8224,35.1523,35.6527,96924.205084972,0
+EIG.US,D,20170718,000000,35.3601,35.989,35.3219,35.9452,92355.528264099,0
+EIG.US,D,20170719,000000,35.9452,36.6133,35.7776,36.5724,94798.165906643,0
+EIG.US,D,20170720,000000,36.5323,36.9925,36.032,36.6582,76488.042523761,0
+EIG.US,D,20170721,000000,36.9925,37.2405,36.3235,36.4904,81468.833955679,0
+EIG.US,D,20170724,000000,36.4904,36.6133,36.071,36.5323,50032.216281959,0
+EIG.US,D,20170725,000000,36.7401,37.1594,36.4484,36.7401,147024.0339203,0
+EIG.US,D,20170726,000000,36.783,36.783,36.2817,36.3235,50055.827014884,0
+EIG.US,D,20170727,000000,37.2405,37.2405,35.5698,36.1978,106503.72336149,0
+EIG.US,D,20170728,000000,36.1557,36.8659,35.4011,36.5724,77756.582810882,0
+EIG.US,D,20170731,000000,36.783,36.783,35.989,36.2397,115486.53402409,0
+EIG.US,D,20170801,000000,36.3235,36.6582,36.032,36.6133,57010.261076257,0
+EIG.US,D,20170802,000000,36.4484,36.5323,36.071,36.2397,93693.827534859,0
+EIG.US,D,20170803,000000,36.2397,36.3646,35.9044,35.989,130333.39217301,0
+EIG.US,D,20170804,000000,36.071,36.2817,35.9452,36.2397,65534.808877102,0
+EIG.US,D,20170807,000000,36.2397,36.3646,35.7366,35.7757,54846.659368274,0
+EIG.US,D,20170808,000000,35.7366,36.1557,35.5669,35.6107,73581.775943794,0
+EIG.US,D,20170809,000000,35.3983,35.8623,35.3573,35.8205,106689.38957949,0
+EIG.US,D,20170810,000000,35.5669,36.1978,35.5669,35.9881,120055.21084497,0
+EIG.US,D,20170811,000000,35.0638,36.2397,35.0638,35.3573,124060.44972106,0
+EIG.US,D,20170814,000000,35.5251,36.031,34.4777,36.031,53176.736621438,0
+EIG.US,D,20170815,000000,36.071,36.2397,35.5251,35.5669,48332.243511402,0
+EIG.US,D,20170816,000000,35.7366,36.4056,35.4431,35.5251,62230.379482816,0
+EIG.US,D,20170817,000000,35.4431,35.7366,35.1495,35.6945,123079.53108956,0
+EIG.US,D,20170818,000000,35.3573,35.5669,35.0237,35.0638,88147.451727889,0
+EIG.US,D,20170821,000000,35.0638,35.1495,34.8122,35.0638,51924.294561311,0
+EIG.US,D,20170822,000000,35.2332,35.3573,34.8122,35.1066,57434.181053761,0
+EIG.US,D,20170823,000000,34.9371,35.2734,34.9371,34.9809,57604.822259898,0
+EIG.US,D,20170824,000000,35.0237,35.0638,34.5624,34.6016,40396.890818534,0
+EIG.US,D,20170825,000000,34.7703,35.0638,34.5196,34.898,44668.287047586,0
+EIG.US,D,20170828,000000,34.898,34.898,34.4348,34.5624,116411.64546867,0
+EIG.US,D,20170829,000000,34.5624,35.1904,34.4777,35.1066,93527.479189256,0
+EIG.US,D,20170830,000000,35.1495,35.6508,35.1066,35.1904,129060.55902536,0
+EIG.US,D,20170831,000000,35.2734,35.3573,34.9371,35.3573,95067.542905007,0
+EIG.US,D,20170901,000000,35.3573,35.7757,35.3573,35.6107,56363.112351101,0
+EIG.US,D,20170905,000000,35.6107,35.7757,33.723,33.8069,203967.75565833,0
+EIG.US,D,20170906,000000,33.8069,34.0584,33.5114,33.5543,191090.24727833,0
+EIG.US,D,20170907,000000,33.4714,33.5543,32.4649,33.3446,122320.76799058,0
+EIG.US,D,20170908,000000,33.2179,34.5624,33.0083,34.1841,62208.915180158,0
+EIG.US,D,20170911,000000,34.2242,34.9809,34.2242,34.6874,78242.7492661,0
+EIG.US,D,20170912,000000,34.7703,34.8122,34.2242,34.31,90312.126651004,0
+EIG.US,D,20170913,000000,34.1004,34.35,33.8478,34.1841,88959.875583515,0
+EIG.US,D,20170914,000000,34.2689,34.2689,33.9327,34.1413,67072.726162586,0
+EIG.US,D,20170915,000000,34.8122,34.856,34.2242,34.6454,237742.9091067,0
+EIG.US,D,20170918,000000,34.6874,35.2734,34.4777,35.0638,126329.22651207,0
+EIG.US,D,20170919,000000,35.4431,35.7757,35.2734,35.2734,131187.67141882,0
+EIG.US,D,20170920,000000,35.3181,36.031,35.1904,35.8623,98271.090076796,0
+EIG.US,D,20170921,000000,35.8623,36.2817,35.2734,36.031,78649.497801478,0
+EIG.US,D,20170922,000000,35.8205,36.4056,35.8205,36.1557,86577.337988415,0
+EIG.US,D,20170925,000000,36.1111,36.5332,36.031,36.3646,107444.93303307,0
+EIG.US,D,20170926,000000,36.4484,37.1416,36.1111,37.1183,120103.50552594,0
+EIG.US,D,20170927,000000,37.3728,38.503,37.0782,38.2095,133716.166272,0
+EIG.US,D,20170928,000000,38.1257,38.4601,37.7082,38.2523,108036.27457131,0
+EIG.US,D,20170929,000000,38.1257,38.2095,37.7082,38.1257,134625.17948959,0
+EIG.US,D,20171002,000000,37.9998,38.8412,37.8769,38.6727,174612.10212735,0
+EIG.US,D,20171003,000000,38.6727,38.8412,38.3362,38.7135,209363.88134668,0
+EIG.US,D,20171004,000000,38.7135,38.8812,38.3362,38.4201,56964.11282554,0
+EIG.US,D,20171005,000000,38.4601,38.8412,37.9169,38.7135,118559.14894967,0
+EIG.US,D,20171006,000000,38.6727,39.0901,38.5467,38.9232,56642.148285661,0
+EIG.US,D,20171009,000000,38.9232,39.2597,38.4601,38.5869,71322.65808898,0
+EIG.US,D,20171010,000000,38.7546,38.8812,38.7135,38.8412,68084.768032937,0
+EIG.US,D,20171011,000000,38.8412,39.3416,38.7546,39.007,113970.08104126,0
+EIG.US,D,20171012,000000,39.134,39.3853,38.8812,39.0901,105872.67286332,0
+EIG.US,D,20171013,000000,39.1739,39.5522,39.0901,39.2996,68613.863093471,0
+EIG.US,D,20171016,000000,39.4274,39.636,39.007,39.5941,75594.054318032,0
+EIG.US,D,20171017,000000,39.5941,39.5941,38.7135,38.9232,67690.898079154,0
+EIG.US,D,20171018,000000,39.0901,39.2597,38.8412,38.9651,124333.04636481,0
+EIG.US,D,20171019,000000,38.8412,39.2176,38.4601,39.1739,60258.883283628,0
+EIG.US,D,20171020,000000,39.5941,39.636,38.7964,38.8812,102430.87193203,0
+EIG.US,D,20171023,000000,38.9651,39.0025,38.2095,38.3362,157459.97787291,0
+EIG.US,D,20171024,000000,38.3791,38.7135,38.1582,38.1676,84745.359756508,0
+EIG.US,D,20171025,000000,38.1676,38.3791,37.9169,38.2095,81156.528351997,0
+EIG.US,D,20171026,000000,38.3362,39.3416,38.3362,39.2597,74485.423085719,0
+EIG.US,D,20171027,000000,39.2597,40.0564,38.7964,40.0564,119182.6869419,0
+EIG.US,D,20171030,000000,39.9287,39.9725,38.9651,39.4274,132446.55276975,0
+EIG.US,D,20171031,000000,39.5941,40.1402,39.5522,40.0144,187237.4049511,0
+EIG.US,D,20171101,000000,40.4327,40.5175,39.7218,40.0973,142838.49490189,0
+EIG.US,D,20171102,000000,40.0973,41.6086,40.0973,40.6023,130402.07794153,0
+EIG.US,D,20171103,000000,40.6023,40.9797,40.306,40.769,103735.90153367,0
+EIG.US,D,20171106,000000,40.6023,40.9369,40.3917,40.4738,58128.551244767,0
+EIG.US,D,20171107,000000,40.6432,40.8128,40.2221,40.2221,69965.040945826,0
+EIG.US,D,20171108,000000,40.0964,40.4738,39.8448,40.4327,82426.141854252,0
+EIG.US,D,20171109,000000,40.2221,40.6432,39.801,40.3917,86939.011488213,0
+EIG.US,D,20171110,000000,40.3488,40.895,40.1392,40.306,126396.83906544,0
+EIG.US,D,20171113,000000,40.2221,40.306,39.8867,40.0544,149393.69293381,0
+EIG.US,D,20171114,000000,39.8448,40.3488,39.7608,40.2659,73241.566746656,0
+EIG.US,D,20171115,000000,39.9268,40.306,39.7189,40.1802,91355.291760211,0
+EIG.US,D,20171116,000000,40.2659,40.6023,40.1598,40.3917,86304.741344652,0
+EIG.US,D,20171117,000000,40.1802,40.6023,39.9706,40.4738,127567.71677546,0
+EIG.US,D,20171120,000000,40.6432,40.8128,40.2659,40.77,136092.26457631,0
+EIG.US,D,20171121,000000,40.895,41.779,40.8128,41.5257,141622.5421563,0
+EIG.US,D,20171122,000000,41.4847,41.6952,41.1083,41.1474,79575.682461195,0
+EIG.US,D,20171124,000000,41.234,41.234,40.7271,40.895,93776.465100094,0
+EIG.US,D,20171127,000000,41.1474,41.1893,40.853,40.853,182448.71902799,0
+EIG.US,D,20171128,000000,41.0207,42.1166,40.9387,42.0736,148666.05307369,0
+EIG.US,D,20171129,000000,42.2432,42.4538,41.1083,41.779,160864.21627455,0
+EIG.US,D,20171130,000000,42.0326,42.0326,40.895,41.234,133983.3968401,0
+EIG.US,D,20171201,000000,41.317,41.317,39.676,40.9816,83254.663936872,0
+EIG.US,D,20171204,000000,41.4847,41.5257,40.77,40.895,71051.13466035,0
+EIG.US,D,20171205,000000,40.895,41.0207,40.5175,40.5595,89287.206199059,0
+EIG.US,D,20171206,000000,40.5175,40.77,40.306,40.5595,69166.568886928,0
+EIG.US,D,20171207,000000,40.5595,40.9816,40.5595,40.8128,195419.59712455,0
+EIG.US,D,20171208,000000,40.9387,40.9387,40.3275,40.5175,82081.639796581,0
+EIG.US,D,20171211,000000,40.5175,40.5175,39.7608,39.7608,71236.800878346,0
+EIG.US,D,20171212,000000,39.7608,39.9706,39.5493,39.5493,119520.74970876,0
+EIG.US,D,20171213,000000,39.5065,39.7189,39.0453,39.1292,92877.110818702,0
+EIG.US,D,20171214,000000,39.2131,39.3379,38.585,38.7489,114535.66541632,0
+EIG.US,D,20171215,000000,38.7918,39.9706,38.6233,39.5493,583764.63940473,0
+EIG.US,D,20171218,000000,39.801,40.2659,39.5914,39.676,122712.49151409,0
+EIG.US,D,20171219,000000,39.7189,39.8867,38.8366,38.9187,75310.725522941,0
+EIG.US,D,20171220,000000,39.1292,39.1692,37.9515,37.9924,115389.94466213,0
+EIG.US,D,20171221,000000,37.9515,38.2449,37.9515,38.0362,81692.062703329,0
+EIG.US,D,20171222,000000,37.9924,37.9924,37.7399,37.7827,42755.817680711,0
+EIG.US,D,20171226,000000,37.7827,37.9924,37.4882,37.5293,69899.574822719,0
+EIG.US,D,20171227,000000,37.4882,37.6988,37.3197,37.4882,91470.125779434,0
+EIG.US,D,20171228,000000,37.4882,37.8042,37.3197,37.5722,115556.29300773,0
+EIG.US,D,20171229,000000,37.656,37.7399,37.3616,37.3616,114865.14246213,0
+EIG.US,D,20180102,000000,37.4882,37.4882,36.4783,36.5202,153584.59802789,0
+EIG.US,D,20180103,000000,36.5202,36.6888,36.2676,36.3936,80286.150879193,0
+EIG.US,D,20180104,000000,36.4783,36.8976,36.3936,36.3936,81916.364666111,0
+EIG.US,D,20180105,000000,36.4364,36.8575,35.9731,36.8156,136431.4005583,0
+EIG.US,D,20180108,000000,36.8156,36.8976,36.3936,36.5621,143586.52584954,0
+EIG.US,D,20180109,000000,36.5621,36.8575,35.6369,35.6369,113840.22201019,0
+EIG.US,D,20180110,000000,35.7198,36.3936,35.6369,36.0161,116971.86376806,0
+EIG.US,D,20180111,000000,36.0161,36.4783,36.0161,36.3524,132173.95612598,0
+EIG.US,D,20180112,000000,36.3524,36.8156,36.2258,36.3524,72129.715868942,0
+EIG.US,D,20180116,000000,36.5202,36.6888,36.0161,36.0161,74087.260271403,0
+EIG.US,D,20180117,000000,36.0161,36.9394,35.8484,36.7299,139070.43657018,0
+EIG.US,D,20180118,000000,36.7719,36.8156,36.098,36.1418,76558.874722535,0
+EIG.US,D,20180119,000000,36.0161,36.8575,36.0161,36.8156,161560.73289581,0
+EIG.US,D,20180122,000000,36.7719,37.1518,36.3524,36.5202,67566.405123733,0
+EIG.US,D,20180123,000000,36.4364,36.9852,35.9303,36.6888,204256.45052908,0
+EIG.US,D,20180124,000000,36.8156,36.8575,36.3524,36.3524,108703.81438398,0
+EIG.US,D,20180125,000000,36.6041,36.6041,36.2676,36.5202,117671.60003473,0
+EIG.US,D,20180126,000000,36.6469,36.8156,36.058,36.3524,154653.52030028,0
+EIG.US,D,20180129,000000,36.2676,36.5202,35.5948,35.5948,145303.67006222,0
+EIG.US,D,20180130,000000,35.3415,36.3106,35.1737,36.1836,276714.5702287,0
+EIG.US,D,20180131,000000,36.3106,36.8156,35.2567,35.6797,164550.71025614,0
+EIG.US,D,20180201,000000,35.5948,36.3936,35.5102,36.2676,108231.59972549,0
+EIG.US,D,20180202,000000,36.098,36.5621,36.098,36.1836,93314.982592937,0
+EIG.US,D,20180205,000000,35.9303,36.3524,34.8374,34.9203,182421.88864967,0
+EIG.US,D,20180206,000000,34.5848,35.0889,33.9541,34.7526,237787.98414227,0
+EIG.US,D,20180207,000000,34.6687,35.046,34.501,34.6687,215728.04708495,0
+EIG.US,D,20180208,000000,34.6687,35.1328,33.9121,33.995,239060.81728993,0
+EIG.US,D,20180209,000000,34.2904,34.7936,34.1638,34.501,259840.40869368,0
+EIG.US,D,20180212,000000,34.5848,34.5848,33.5748,34.1638,178994.0395151,0
+EIG.US,D,20180213,000000,33.995,34.2904,33.8692,34.1217,73784.613603917,0
+EIG.US,D,20180214,000000,33.9121,34.501,33.9121,34.3743,171536.26755639,0
+EIG.US,D,20180215,000000,34.543,34.5848,33.995,34.2047,92722.567839559,0
+EIG.US,D,20180216,000000,34.1638,34.7125,34.1638,34.4172,166683.18872528,0
+EIG.US,D,20180220,000000,33.7863,34.6259,33.7863,33.7863,161795.76700993,0
+EIG.US,D,20180221,000000,33.7863,34.501,33.7863,34.0807,92012.099421561,0
+EIG.US,D,20180222,000000,36.1836,37.5722,35.8893,36.2258,394035.22891496,0
+EIG.US,D,20180223,000000,36.1836,36.1836,33.9541,34.0807,172768.31852897,0
+EIG.US,D,20180226,000000,34.1217,35.3751,34.1217,35.046,195927.22788244,0
+EIG.US,D,20180227,000000,34.9622,35.046,33.7863,33.7863,199664.16297528,0
+EIG.US,D,20180228,000000,33.7863,34.0368,32.9021,32.9439,241764.24620978,0
+EIG.US,D,20180301,000000,32.8582,32.9841,32.2713,32.6496,193332.19369101,0
+EIG.US,D,20180302,000000,32.4818,33.0287,32.2713,32.8191,153648.99093587,0
+EIG.US,D,20180305,000000,32.8191,33.6596,32.711,33.4062,135391.4550945,0
+EIG.US,D,20180306,000000,33.4919,33.5338,32.9421,33.3214,210832.03964852,0
+EIG.US,D,20180307,000000,33.1528,34.1255,33.1528,34.0845,228558.3339991,0
+EIG.US,D,20180308,000000,34.1255,34.2942,33.6596,33.7444,287697.85389909,0
+EIG.US,D,20180309,000000,33.8712,34.4013,33.7016,34.2531,241237.29757952,0
+EIG.US,D,20180312,000000,34.2942,35.0172,34.2942,34.9259,205133.26729268,0
+EIG.US,D,20180313,000000,35.0172,35.3918,34.7591,34.801,197007.95552129,0
+EIG.US,D,20180314,000000,34.8458,34.8886,34.0406,34.0845,224461.87183671,0
+EIG.US,D,20180315,000000,34.1255,34.5904,33.9568,34.4627,354701.89429316,0
+EIG.US,D,20180316,000000,34.4227,34.5494,34.0406,34.2942,546736.57088845,0
+EIG.US,D,20180319,000000,34.2942,34.3799,33.9568,34.0845,241893.03202572,0
+EIG.US,D,20180320,000000,34.1683,35.0172,34.0845,34.676,175336.52234208,0
+EIG.US,D,20180321,000000,34.6324,34.801,34.3799,34.4227,84439.493443623,0
+EIG.US,D,20180322,000000,34.2083,34.6324,33.7444,33.8301,232325.31911567,0
+EIG.US,D,20180323,000000,33.9978,34.337,33.5338,33.5338,150663.30643605,0
+EIG.US,D,20180326,000000,33.9568,34.2083,33.3643,34.2083,125392.30970102,0
+EIG.US,D,20180327,000000,34.3799,34.3799,33.7444,33.7444,163077.18587864,0
+EIG.US,D,20180328,000000,33.7883,34.2942,33.7016,34.0845,254848.88511042,0
+EIG.US,D,20180329,000000,34.2531,34.5904,33.8301,34.2083,175370.86522634,0
+EIG.US,D,20180402,000000,34.0845,34.2531,33.1947,33.4062,102995.38309194,0
+EIG.US,D,20180403,000000,33.5338,34.676,33.3214,34.5904,248875.36968055,0
+EIG.US,D,20180404,000000,34.3799,35.4802,34.1683,35.3517,213208.13795283,0
+EIG.US,D,20180405,000000,35.5213,35.5213,34.7591,34.9259,194729.51979407,0
+EIG.US,D,20180406,000000,34.801,35.1412,34.4227,34.5904,90996.837905813,0
+EIG.US,D,20180409,000000,34.7199,35.0974,34.1255,34.2942,202972.88523009,0
+EIG.US,D,20180410,000000,34.5076,34.9259,34.3799,34.801,151905.01634485,0
+EIG.US,D,20180411,000000,34.5904,34.9259,34.5076,34.9259,86646.023756924,0
+EIG.US,D,20180412,000000,35.0974,35.1412,34.676,34.801,66701.393726594,0
+EIG.US,D,20180413,000000,35.0172,35.0545,34.5494,34.9259,72269.233836224,0
+EIG.US,D,20180416,000000,35.1412,35.7329,35.0172,35.4802,145226.39857265,0
+EIG.US,D,20180417,000000,35.7329,35.7329,35.2659,35.2659,160459.61416943,0
+EIG.US,D,20180418,000000,35.3918,35.5213,35.0759,35.1412,113855.24702204,0
+EIG.US,D,20180419,000000,35.0545,35.5623,34.8886,35.184,93934.227724636,0
+EIG.US,D,20180420,000000,35.0545,35.3517,34.9259,35.0974,127884.31523966,0
+EIG.US,D,20180423,000000,35.1412,35.2659,34.8886,35.0974,68638.547041528,0
+EIG.US,D,20180424,000000,35.226,35.226,34.4264,34.6324,139995.54801477,0
+EIG.US,D,20180425,000000,34.6324,34.8886,34.2942,34.4627,152759.29559068,0
+EIG.US,D,20180426,000000,34.2942,34.9707,33.8301,34.8458,136680.38646915,0
+EIG.US,D,20180427,000000,34.9259,34.9707,34.7199,34.8886,121009.29909813,0
+EIG.US,D,20180430,000000,35.0545,35.0974,34.4227,34.5904,257055.41542373,0
+EIG.US,D,20180501,000000,34.5904,34.8458,34.337,34.7199,146228.78150681,0
+EIG.US,D,20180502,000000,34.6324,34.6324,33.7883,34.1255,161422.28814366,0
+EIG.US,D,20180503,000000,34.0845,34.0845,33.0671,33.5338,125668.12599017,0
+EIG.US,D,20180504,000000,33.3643,34.1255,33.3643,33.8301,97396.41974346,0
+EIG.US,D,20180507,000000,33.9149,34.2531,33.6195,33.9149,54249.951754366,0
+EIG.US,D,20180508,000000,33.6596,34.296,33.6596,33.8712,96241.64026043,0
+EIG.US,D,20180509,000000,34.1264,34.2549,33.7873,34.1264,121031.83661593,0
+EIG.US,D,20180510,000000,34.2103,34.4655,34.0501,34.3826,394931.36355095,0
+EIG.US,D,20180511,000000,34.4246,34.8057,34.4246,34.4655,105996.09260361,0
+EIG.US,D,20180514,000000,34.4655,34.6799,33.5319,33.5319,82056.955848525,0
+EIG.US,D,20180515,000000,33.49,33.8301,33.4034,33.574,114857.6299562,0
+EIG.US,D,20180516,000000,33.6596,34.3379,33.6177,34.0855,160560.49639192,0
+EIG.US,D,20180517,000000,33.9978,34.6362,33.7434,34.4246,172137.26803081,0
+EIG.US,D,20180518,000000,34.6362,34.8271,34.4655,34.5523,123786.77986215,0
+EIG.US,D,20180521,000000,34.6362,34.8346,34.6362,34.7238,123107.43468301,0
+EIG.US,D,20180522,000000,34.8057,34.9761,34.3594,34.5104,167820.79676618,0
+EIG.US,D,20180523,000000,34.5104,34.7238,34.3594,34.5104,59812.425788329,0
+EIG.US,D,20180524,000000,34.5104,34.5104,34.0855,34.3826,204737.25090862,0
+EIG.US,D,20180525,000000,34.3826,34.4655,34.1264,34.3826,82343.504289015,0
+EIG.US,D,20180529,000000,34.1264,34.2103,33.49,33.6596,143410.51856774,0
+EIG.US,D,20180530,000000,33.9568,34.3826,33.8301,34.1692,211009.12014545,0
+EIG.US,D,20180531,000000,34.1692,34.1692,33.5319,33.6596,92815.937556124,0
+EIG.US,D,20180601,000000,33.9978,33.9978,33.6177,33.8301,102500.63091566,0
+EIG.US,D,20180604,000000,33.9978,34.1264,33.8712,33.9568,129370.71819878,0
+EIG.US,D,20180605,000000,33.9149,34.0855,33.4463,34.0416,93378.30228578,0
+EIG.US,D,20180606,000000,33.9978,34.2549,33.8712,34.2103,254139.48990756,0
+EIG.US,D,20180607,000000,34.3379,34.5914,34.0855,34.4246,104301.48590873,0
+EIG.US,D,20180608,000000,34.3379,34.5914,34.1692,34.1692,87916.71047431,0
+EIG.US,D,20180611,000000,34.2549,34.6799,34.2549,34.6362,143867.70821437,0
+EIG.US,D,20180612,000000,34.7637,34.7637,33.8301,34.1264,130845.31579142,0
+EIG.US,D,20180613,000000,34.1264,34.3379,33.9978,34.1692,78565.78702111,0
+EIG.US,D,20180614,000000,34.296,34.3379,33.9568,34.3379,87639.820970014,0
+EIG.US,D,20180615,000000,34.2103,34.6799,33.9978,34.6799,246957.53423801,0
+EIG.US,D,20180618,000000,34.4246,34.7637,34.2549,34.6799,127076.18424457,0
+EIG.US,D,20180619,000000,34.2549,35.3181,34.2549,35.2332,129366.42533825,0
+EIG.US,D,20180620,000000,35.2332,35.743,34.8933,34.8933,182216.90455928,0
+EIG.US,D,20180621,000000,34.9314,35.3181,34.7637,34.9761,130258.2671137,0
+EIG.US,D,20180622,000000,35.1038,35.2734,34.6799,35.1038,575791.72418223,0
+EIG.US,D,20180625,000000,34.8505,35.2734,34.5914,34.9314,111216.21101016,0
+EIG.US,D,20180626,000000,34.9314,35.3181,34.5523,35.1467,90723.168046916,0
+EIG.US,D,20180627,000000,35.061,35.1038,34.296,34.3826,128953.23751206,0
+EIG.US,D,20180628,000000,34.3826,34.7238,34.3379,34.5104,71240.020523745,0
+EIG.US,D,20180629,000000,34.5914,34.6799,34.0855,34.1692,109602.09545026,0
+EIG.US,D,20180702,000000,34.1264,34.4655,33.9149,34.4246,84363.295169186,0
+EIG.US,D,20180703,000000,34.5104,34.7238,34.2549,34.3379,59994.872360928,0
+EIG.US,D,20180705,000000,34.3379,34.6799,33.9149,34.5104,185933.44856461,0
+EIG.US,D,20180706,000000,34.5523,34.5914,34.2549,34.4246,130165.97061227,0
+EIG.US,D,20180709,000000,34.5914,34.9761,34.4655,34.8933,123110.65432841,0
+EIG.US,D,20180710,000000,35.061,35.3181,34.8505,35.1038,132267.32584256,0
+EIG.US,D,20180711,000000,35.1038,35.3181,34.7238,35.1895,85214.354769597,0
+EIG.US,D,20180712,000000,35.3592,35.3592,34.8505,34.8505,83646.38746039,0
+EIG.US,D,20180713,000000,34.8505,35.5278,34.8505,35.3181,109772.73665638,0
+EIG.US,D,20180716,000000,35.2332,35.5716,35.2332,35.4877,89047.879224416,0
+EIG.US,D,20180717,000000,35.444,35.743,35.4001,35.5278,61047.696406331,0
+EIG.US,D,20180718,000000,35.3592,35.8278,35.3592,35.4877,128687.08015911,0
+EIG.US,D,20180719,000000,35.444,35.5278,35.2734,35.4877,78810.480071419,0
+EIG.US,D,20180720,000000,35.5278,35.9964,35.3592,35.9527,76766.00524319,0
+EIG.US,D,20180723,000000,35.8697,36.0402,35.6554,35.743,117405.44268177,0
+EIG.US,D,20180724,000000,35.743,36.4205,35.743,36.2939,110702.1409615,0
+EIG.US,D,20180725,000000,36.1679,36.3786,35.743,36.3367,119076.43864373,0
+EIG.US,D,20180726,000000,36.5491,39.0146,35.9964,38.8012,343320.44780846,0
+EIG.US,D,20180727,000000,38.9707,39.6938,38.1209,38.5477,165030.43742056,0
+EIG.US,D,20180730,000000,38.6316,39.4804,38.6316,39.3546,218474.40461011,0
+EIG.US,D,20180731,000000,39.6091,39.6528,39.1832,39.4804,130381.68685399,0
+EIG.US,D,20180801,000000,39.4804,39.4804,38.5654,38.8012,94534.154983942,0
+EIG.US,D,20180802,000000,38.7583,38.9288,38.4191,38.5888,82178.229158545,0
+EIG.US,D,20180803,000000,38.6754,38.6754,37.356,37.5703,129372.86462904,0
+EIG.US,D,20180806,000000,37.6112,38.0371,37.4837,37.697,219957.58792382,0
+EIG.US,D,20180807,000000,37.6112,37.9533,36.9265,36.9265,115745.17887112,0
+EIG.US,D,20180808,000000,36.9265,37.4827,36.6292,37.3541,128090.37254519,0
+EIG.US,D,20180809,000000,37.4827,37.697,37.0141,37.2255,171481.53358461,0
+EIG.US,D,20180810,000000,37.1426,37.5246,36.7988,37.3969,71808.824544196,0
+EIG.US,D,20180813,000000,37.3969,37.739,37.1426,37.4417,284705.73010848,0
+EIG.US,D,20180814,000000,37.3969,37.9104,37.2693,37.6112,146281.36904833,0
+EIG.US,D,20180815,000000,37.5694,37.8686,37.3969,37.4827,74402.785520483,0
+EIG.US,D,20180816,000000,37.6542,37.9952,37.5694,37.697,56327.696251714,0
+EIG.US,D,20180817,000000,37.6112,37.9104,37.5246,37.6112,155747.12652075,0
+EIG.US,D,20180820,000000,37.739,37.7819,37.1845,37.2693,126538.50346298,0
+EIG.US,D,20180821,000000,37.3131,37.3969,37.1426,37.3969,219749.38418802,0
+EIG.US,D,20180822,000000,37.3969,37.739,37.3756,37.6112,129056.26616484,0
+EIG.US,D,20180823,000000,37.6112,37.8237,37.4827,37.739,88705.523597013,0
+EIG.US,D,20180824,000000,37.697,38.2934,37.697,38.2523,114178.28477705,0
+EIG.US,D,20180827,000000,38.2934,38.5925,38.1667,38.1667,74914.70913889,0
+EIG.US,D,20180828,000000,38.2934,38.4229,38.039,38.039,69796.546169957,0
+EIG.US,D,20180829,000000,38.1219,38.5505,37.9104,38.4638,125018.83083477,0
+EIG.US,D,20180830,000000,38.5505,38.9346,38.3809,38.6801,136291.88259102,0
+EIG.US,D,20180831,000000,38.5925,39.1907,38.5077,39.1489,143702.4330839,0
+EIG.US,D,20180904,000000,39.105,39.2765,38.3809,38.8907,73411.134737659,0
+EIG.US,D,20180905,000000,38.9774,39.0631,38.6363,38.8496,78144.013473871,0
+EIG.US,D,20180906,000000,38.8907,39.1489,38.7639,38.9346,70747.414777732,0
+EIG.US,D,20180907,000000,39.0631,39.7451,38.9346,39.6165,108798.25731569,0
+EIG.US,D,20180910,000000,39.787,39.787,39.1682,39.2765,98363.386578229,0
+EIG.US,D,20180911,000000,39.1489,39.488,38.7639,38.8067,110449.93540526,0
+EIG.US,D,20180912,000000,38.8067,38.9346,38.6996,38.7202,126186.48889938,0
+EIG.US,D,20180913,000000,38.8907,39.6621,38.8067,39.6165,102858.01155493,0
+EIG.US,D,20180914,000000,39.488,40.5566,39.488,40.4289,117907.70736396,0
+EIG.US,D,20180917,000000,40.5146,40.8976,39.4049,39.4459,166166.97224634,0
+EIG.US,D,20180918,000000,39.4049,39.6165,39.3165,39.4459,65232.162209615,0
+EIG.US,D,20180919,000000,39.4049,39.6621,38.6801,38.8496,144684.42493051,0
+EIG.US,D,20180920,000000,39.0631,39.3622,38.8067,39.3165,69137.592078339,0
+EIG.US,D,20180921,000000,39.4459,40.003,39.1489,39.9585,329768.96032497,0
+EIG.US,D,20180924,000000,39.8326,39.9156,39.0193,39.1489,133389.90887159,0
+EIG.US,D,20180925,000000,39.2765,39.3165,38.8907,39.0631,78629.106713953,0
+EIG.US,D,20180926,000000,39.1489,39.1907,38.3809,38.4229,89882.840597833,0
+EIG.US,D,20180927,000000,38.4638,38.8496,38.3809,38.3809,85738.083754466,0
+EIG.US,D,20180928,000000,38.3372,38.8496,38.1667,38.6801,164019.46876536,0
+EIG.US,D,20181001,000000,38.8152,39.0631,37.4753,37.6112,61925.586385065,0
+EIG.US,D,20181002,000000,37.56,37.5777,37.15,37.219,87278.147470218,0
+EIG.US,D,20181003,000000,37.288,37.6886,36.7868,37.3802,187907.09119405,0
+EIG.US,D,20181004,000000,37.5694,37.8591,37.3048,37.5936,111008.00727439,0
+EIG.US,D,20181005,000000,37.6709,38.0968,37.1147,37.8498,128397.31207321,0
+EIG.US,D,20181008,000000,37.8686,38.3539,37.697,38.1667,61480.2021049,0
+EIG.US,D,20181009,000000,38.039,38.7117,38.0232,38.5748,126238.00322577,0
+EIG.US,D,20181010,000000,38.4909,38.9774,38.3446,38.3726,412869.08128272,0
+EIG.US,D,20181011,000000,38.3372,38.4545,36.9626,36.9963,125643.44204211,0
+EIG.US,D,20181012,000000,37.3382,37.3382,35.8866,36.4326,108447.31596723,0
+EIG.US,D,20181015,000000,36.3133,36.7056,35.6546,36.237,88490.880570426,0
+EIG.US,D,20181016,000000,36.5611,37.0475,35.9536,36.9442,83565.89632542,0
+EIG.US,D,20181017,000000,36.8174,37.0141,36.3729,36.7642,66092.880746224,0
+EIG.US,D,20181018,000000,36.5946,36.7736,36.099,36.2881,74453.226631731,0
+EIG.US,D,20181019,000000,36.1773,36.6292,36.1605,36.2109,80344.104496372,0
+EIG.US,D,20181022,000000,36.2285,36.4419,35.7646,35.8959,125782.9600094,0
+EIG.US,D,20181023,000000,35.5102,35.7338,34.9362,35.3238,80398.838468151,0
+EIG.US,D,20181024,000000,35.2306,35.5102,34.1096,34.1963,151707.54476041,0
+EIG.US,D,20181025,000000,35.4336,38.6363,35.0405,38.3883,303967.79531427,0
+EIG.US,D,20181026,000000,38.2849,38.7117,37.1061,38.0549,204952.96715035,0
+EIG.US,D,20181029,000000,38.8496,40.6173,38.8496,39.5588,508716.85158936,0
+EIG.US,D,20181030,000000,39.5588,40.5912,39.4049,40.3442,416270.10003896,0
+EIG.US,D,20181031,000000,40.77,40.9582,39.1571,39.2438,194308.81946197,0
+EIG.US,D,20181101,000000,39.4291,39.4291,38.7313,38.8067,221598.53386205,0
+EIG.US,D,20181102,000000,39.0368,39.3622,38.6447,39.1226,203657.5964849,0
+EIG.US,D,20181105,000000,38.9866,39.7906,38.9866,39.5755,147733.42912318,0
+EIG.US,D,20181106,000000,39.5755,40.3805,39.5755,40.3199,90721.021616649,0
+EIG.US,D,20181107,000000,40.3983,41.0076,39.8932,40.784,139076.87586097,0
+EIG.US,D,20181108,000000,40.6741,40.6806,40.2874,40.5781,94052.281389258,0
+EIG.US,D,20181109,000000,40.4327,40.8017,39.8503,40.0983,123914.49246299,0
+EIG.US,D,20181112,000000,40.0293,40.0293,39.0602,39.078,253129.59446748,0
+EIG.US,D,20181113,000000,39.1888,39.488,38.5216,38.8478,201177.39631271,0
+EIG.US,D,20181114,000000,39.1552,39.6836,38.8207,38.9577,327756.68195075,0
+EIG.US,D,20181115,000000,38.7256,40.0376,38.2029,40.0126,180177.79580671,0
+EIG.US,D,20181116,000000,39.4627,39.8932,39.1552,39.6091,816036.29776375,0
+EIG.US,D,20181119,000000,39.5242,39.842,38.7518,39.3705,395256.54773623,0
+EIG.US,D,20181120,000000,38.9149,39.4972,38.7006,38.7173,480089.91113365,0
+EIG.US,D,20181121,000000,38.8393,38.8393,37.8331,37.8331,142243.93371825,0
+EIG.US,D,20181123,000000,37.5871,38.477,37.5694,38.0565,78661.30316794,0
+EIG.US,D,20181126,000000,38.3483,38.7088,38.0839,38.2543,352483.5586134,0
+EIG.US,D,20181127,000000,38.025,38.3753,37.615,37.7742,121288.33503269,0
+EIG.US,D,20181128,000000,37.7651,38.5533,37.5424,38.3912,402013.51021314,0
+EIG.US,D,20181129,000000,38.4172,38.6846,38.2877,38.4489,218898.3245876,0
+EIG.US,D,20181130,000000,38.4489,38.7256,38.2747,38.5477,188512.38452904,0
+EIG.US,D,20181203,000000,38.7518,39.0343,38.0661,38.5888,236441.09915045,0
+EIG.US,D,20181204,000000,38.5701,38.5701,36.9945,37.0112,287946.83980992,0
+EIG.US,D,20181206,000000,36.5313,36.8733,35.6387,36.6599,254321.93648016,0
+EIG.US,D,20181207,000000,36.7521,37.0792,36.385,36.6152,182657.9959789,0
+EIG.US,D,20181210,000000,36.6413,36.8827,35.6825,36.849,174231.11075516,0
+EIG.US,D,20181211,000000,37.2861,37.3541,36.1884,36.8659,168626.781331,0
+EIG.US,D,20181212,000000,37.3373,37.9505,36.7605,37.5246,185180.05154129,0
+EIG.US,D,20181213,000000,37.4995,37.8014,36.5816,36.8323,124438.22144784,0
+EIG.US,D,20181214,000000,36.4708,36.9507,36.4708,36.6078,70602.530734784,0
+EIG.US,D,20181217,000000,36.4791,36.823,35.7254,35.7579,226728.50219746,0
+EIG.US,D,20181218,000000,35.7579,36.1363,35.5445,35.5968,197130.30204644,0
+EIG.US,D,20181219,000000,35.8195,36.0122,34.4134,34.5914,239441.80866211,0
+EIG.US,D,20181220,000000,34.4227,35.185,34.4227,34.8597,256374.99702945,0
+EIG.US,D,20181221,000000,34.8597,35.7394,34.4627,34.9603,713812.55635238,0
+EIG.US,D,20181224,000000,34.7387,35.116,33.9159,33.9159,102356.82008785,0
+EIG.US,D,20181226,000000,34.0873,35.1682,33.9355,35.0806,178129.02811795,0
+EIG.US,D,20181227,000000,34.7302,35.305,34.2318,35.2771,147031.54642624,0
+EIG.US,D,20181228,000000,35.2865,36.0431,35.251,35.6303,138013.31966424,0
+EIG.US,D,20181231,000000,35.7747,35.9983,35.4505,35.9909,143176.55766876,0
+EIG.US,D,20190102,000000,35.5968,35.8875,35.1765,35.3825,127442.1506049,0
+EIG.US,D,20190103,000000,35.1765,36.0431,34.9333,35.8455,188414.72195193,0
+EIG.US,D,20190104,000000,36.1969,36.9945,35.8623,36.8323,176813.26636498,0
+EIG.US,D,20190107,000000,36.823,37.0616,36.4875,36.7792,187156.91381613,0
+EIG.US,D,20190108,000000,36.8044,37.1128,36.3599,36.5313,223614.0318817,0
+EIG.US,D,20190109,000000,36.4791,36.9068,36.2983,36.3515,110871.70895251,0
+EIG.US,D,20190110,000000,36.1884,36.7959,36.1884,36.7521,69003.440186724,0
+EIG.US,D,20190111,000000,36.5313,36.7363,36.2126,36.3758,91303.777433829,0
+EIG.US,D,20190114,000000,36.2221,36.7289,36.1186,36.5398,93744.268646109,0
+EIG.US,D,20190115,000000,36.5481,37.0196,36.4457,36.9153,119653.82838526,0
+EIG.US,D,20190116,000000,37.0448,37.4743,37.029,37.4743,124844.96998322,0
+EIG.US,D,20190117,000000,37.4743,38.108,37.4054,38.0063,228105.437213,0
+EIG.US,D,20190118,000000,38.0325,38.8393,38.0325,38.2029,237124.73719011,0
+EIG.US,D,20190122,000000,37.9542,38.3409,37.097,37.7223,179115.31282511,0
+EIG.US,D,20190123,000000,37.8331,38.0474,37.2236,37.4408,171539.48720178,0
+EIG.US,D,20190124,000000,37.2861,37.2861,36.4959,36.5313,117403.2962515,0
+EIG.US,D,20190125,000000,36.4708,36.5816,35.743,36.0263,170294.55764758,0
+EIG.US,D,20190128,000000,35.8968,36.0758,35.3908,35.7579,126752.07327443,0
+EIG.US,D,20190129,000000,35.7347,35.964,35.4849,35.5017,126870.12693907,0
+EIG.US,D,20190130,000000,35.6303,36.317,35.6005,36.0348,141179.30430638,0
+EIG.US,D,20190131,000000,35.9044,36.3431,35.9044,36.3338,140653.42889125,0
+EIG.US,D,20190201,000000,36.5574,36.8137,36.3936,36.564,95404.532456746,0
+EIG.US,D,20190204,000000,36.5994,37.0196,36.4018,37.0112,100998.12972957,0
+EIG.US,D,20190205,000000,37.0196,37.122,36.5994,36.8985,120006.91616397,0
+EIG.US,D,20190206,000000,36.8659,37.2236,36.8248,37.2172,139335.52070801,0
+EIG.US,D,20190207,000000,37.1576,37.4995,36.7877,37.4491,126350.69081472,0
+EIG.US,D,20190208,000000,37.4817,37.8126,37.2674,37.5777,78031.325884912,0
+EIG.US,D,20190211,000000,37.6112,37.9542,37.4054,37.9457,104042.84106169,0
+EIG.US,D,20190212,000000,38.1163,38.1163,37.6709,37.7742,142755.85733665,0
+EIG.US,D,20190213,000000,37.9457,38.3624,37.8014,38.2627,170839.75093511,0
+EIG.US,D,20190214,000000,38.0409,38.8553,37.9207,38.4424,220005.88260479,0
+EIG.US,D,20190215,000000,38.8711,39.3248,38.4675,38.9056,490675.0319897,0
+EIG.US,D,20190219,000000,38.8114,39.6091,38.7685,39.3155,205192.294125,0
+EIG.US,D,20190220,000000,39.2745,39.6434,38.9485,39.4451,209865.07281375,0
+EIG.US,D,20190221,000000,40.6899,40.6899,37.5554,38.0063,336188.93325016,0
+EIG.US,D,20190222,000000,38.0063,38.0157,36.2221,36.6785,495503.42687275,0
+EIG.US,D,20190225,000000,36.6785,36.849,35.6462,35.6546,250214.74216644,0
+EIG.US,D,20190226,000000,35.2009,35.784,35.1914,35.2193,288167.9221273,0
+EIG.US,D,20190227,000000,35.0889,35.2009,34.788,34.9977,214168.6654968,0
+EIG.US,D,20190228,000000,35.0889,35.9117,34.9288,35.7254,222019.23419416,0
+EIG.US,D,20190301,000000,35.9396,36.2909,35.7085,36.1969,218215.75976307,0
+EIG.US,D,20190304,000000,36.2817,36.2817,35.2688,35.3145,277394.98862299,0
+EIG.US,D,20190305,000000,35.2091,35.2184,34.6845,35.0367,218221.12583874,0
+EIG.US,D,20190306,000000,35.1244,35.5977,34.9314,34.9492,256777.45270429,0
+EIG.US,D,20190307,000000,34.8299,35.3228,34.4768,34.7349,238237.66128297,0
+EIG.US,D,20190308,000000,34.5802,35.0703,34.5802,34.8663,213134.08610866,0
+EIG.US,D,20190311,000000,34.924,35.3425,34.6267,35.2091,307108.02279322,0
+EIG.US,D,20190312,000000,35.2091,35.6154,35.1152,35.2865,290116.88080869,0
+EIG.US,D,20190313,000000,35.2959,35.8399,35.185,35.3983,259505.5655722,0
+EIG.US,D,20190314,000000,35.3397,35.8484,35.2,35.7588,238449.08466416,0
+EIG.US,D,20190315,000000,35.6843,35.95,35.2604,35.4608,695192.27379609,0
+EIG.US,D,20190318,000000,35.4514,35.7952,35.185,35.4336,249520.37197544,0
+EIG.US,D,20190319,000000,35.4775,35.5726,34.5373,34.5802,145281.13254442,0
+EIG.US,D,20190320,000000,34.5467,34.9771,34.3128,34.3128,172804.80784349,0
+EIG.US,D,20190321,000000,34.2261,34.9156,33.994,34.5886,175750.78338338,0
+EIG.US,D,20190322,000000,34.3734,34.64,33.994,34.0454,254113.73274437,0
+EIG.US,D,20190325,000000,33.9774,34.7107,33.8898,34.4768,154932.55623486,0
+EIG.US,D,20190326,000000,34.6754,34.8485,34.2792,34.6669,172407.71824432,0
+EIG.US,D,20190327,000000,34.6669,35.1495,34.6669,34.9584,172070.72869258,0
+EIG.US,D,20190328,000000,34.9771,35.0796,34.5121,34.8755,98676.765397043,0
+EIG.US,D,20190329,000000,34.9771,35.0618,34.5289,34.5802,188440.47911511,0
+EIG.US,D,20190401,000000,34.7945,35.1056,34.5961,35.0618,161976.06715225,0
+EIG.US,D,20190402,000000,35.0796,35.1244,34.7526,34.7609,104051.42678274,0
+EIG.US,D,20190403,000000,35.005,35.0965,34.6845,34.8393,121695.08356807,0
+EIG.US,D,20190404,000000,34.8755,35.4431,34.8393,34.9399,177101.96123574,0
+EIG.US,D,20190405,000000,34.9771,35.4067,34.8299,35.0442,169563.69814207,0
+EIG.US,D,20190408,000000,34.8216,34.9584,34.64,34.692,130091.9187681,0
+EIG.US,D,20190409,000000,34.5727,34.692,34.2699,34.4255,229061.67189642,0
+EIG.US,D,20190410,000000,34.5961,35.4934,34.2625,35.251,275851.70526183,0
+EIG.US,D,20190411,000000,35.251,35.8643,35.0442,35.1495,193738.94222639,0
+EIG.US,D,20190412,000000,35.3647,35.4934,35.0367,35.2865,192327.66432658,0
+EIG.US,D,20190415,000000,35.3731,35.554,35.0879,35.0879,92481.094434651,0
+EIG.US,D,20190416,000000,35.251,35.7776,35.251,35.7588,108390.43556517,0
+EIG.US,D,20190417,000000,35.8643,35.9769,35.4859,35.8643,234375.16001957,0
+EIG.US,D,20190418,000000,35.7588,36.2099,35.3322,35.3983,132328.49910512,0
+EIG.US,D,20190422,000000,35.3145,35.3471,34.7862,34.9679,112127.37065802,0
+EIG.US,D,20190423,000000,35.0965,35.5726,34.9156,35.2,104605.20579133,0
+EIG.US,D,20190424,000000,35.1056,35.744,35.1056,35.5894,104124.40541178,0
+EIG.US,D,20190425,000000,37.0718,38.7955,36.1932,38.3473,619050.87976027,0
+EIG.US,D,20190426,000000,38.4489,38.7873,37.6933,38.0809,241688.04793533,0
+EIG.US,D,20190429,000000,37.9328,38.2057,36.563,36.7187,261678.82621638,0
+EIG.US,D,20190430,000000,36.8035,37.03,36.3655,37.0029,200147.1097851,0
+EIG.US,D,20190501,000000,37.0373,37.0373,36.1836,36.278,390586.98869286,0
+EIG.US,D,20190502,000000,36.2871,37.0718,36.2871,36.5882,153435.42112441,0
+EIG.US,D,20190503,000000,36.7187,37.1416,36.632,36.8221,121577.02990345,0
+EIG.US,D,20190506,000000,36.4428,37.0802,36.4428,37.0029,209005.42749228,0
+EIG.US,D,20190507,000000,36.6833,37.1147,36.3534,36.6563,145047.17164545,0
+EIG.US,D,20190508,000000,36.6917,37.0029,36.5611,36.6301,114072.0364789,0
+EIG.US,D,20190509,000000,36.4047,36.7959,36.3272,36.5687,109459.35783757,0
+EIG.US,D,20190510,000000,36.4401,37.2982,36.4261,37.2982,128432.72817261,0
+EIG.US,D,20190513,000000,36.8976,37.1687,36.3786,36.509,101369.46216556,0
+EIG.US,D,20190514,000000,36.6301,36.7503,36.2835,36.5611,78898.483712318,0
+EIG.US,D,20190515,000000,36.4047,36.6041,36.2658,36.4568,120306.34318608,0
+EIG.US,D,20190516,000000,36.6563,37.1239,36.6563,36.9945,91226.505944259,0
+EIG.US,D,20190517,000000,36.6301,37.1426,36.3534,36.3534,117498.81239833,0
+EIG.US,D,20190520,000000,36.2052,36.7503,36.2052,36.5267,213980.85284854,0
+EIG.US,D,20190521,000000,36.5687,36.9058,36.4401,36.5183,131247.77146627,0
+EIG.US,D,20190522,000000,36.4306,36.5611,35.9713,36.4122,187120.42450163,0
+EIG.US,D,20190523,000000,35.989,36.3878,35.7543,36.0748,142208.51761886,0
+EIG.US,D,20190524,000000,36.2136,36.3534,35.5735,35.9713,88071.253453452,0
+EIG.US,D,20190528,000000,35.867,36.4215,35.771,36.0925,118177.08436234,0
+EIG.US,D,20190529,000000,35.9799,36.1408,35.5549,35.6862,128341.50488631,0
+EIG.US,D,20190530,000000,35.7208,35.989,35.5819,35.6676,160144.08892034,0
+EIG.US,D,20190531,000000,35.867,36.466,35.4618,35.9974,278882.4647972,0
+EIG.US,D,20190603,000000,36.1009,36.7772,35.8754,36.7336,206738.79713155,0
+EIG.US,D,20190604,000000,37.0624,37.0896,36.4829,36.7336,131026.68914889,0
+EIG.US,D,20190605,000000,36.6563,36.7038,36.2742,36.6917,114947.78002736,0
+EIG.US,D,20190606,000000,36.5528,36.8397,36.1009,36.4215,145238.20393911,0
+EIG.US,D,20190607,000000,36.6655,37.0373,36.3963,36.5779,97852.536174956,0
+EIG.US,D,20190610,000000,36.6041,36.9507,36.223,36.3963,133381.32315053,0
+EIG.US,D,20190611,000000,36.5779,36.5779,36.2323,36.466,110947.90722694,0
+EIG.US,D,20190612,000000,36.3189,36.5956,36.2929,36.3627,105059.17579257,0
+EIG.US,D,20190613,000000,36.5528,36.5528,36.0244,36.2481,68473.271911057,0
+EIG.US,D,20190614,000000,36.3272,36.4745,36.0421,36.1634,91169.625542214,0
+EIG.US,D,20190617,000000,36.3096,36.3096,35.9024,36.2052,133881.44140246,0
+EIG.US,D,20190618,000000,36.3096,36.6833,36.1801,36.3786,143847.31712684,0
+EIG.US,D,20190619,000000,36.4047,36.768,36.1978,36.2742,124218.21234558,0
+EIG.US,D,20190620,000000,36.4047,36.7895,36.2527,36.6469,151068.98175631,0
+EIG.US,D,20190621,000000,36.6469,37.0458,36.4997,36.768,482263.17177782,0
+EIG.US,D,20190624,000000,36.7167,37.2303,36.7167,36.9058,178431.67478544,0
+EIG.US,D,20190625,000000,36.9058,37.1147,36.6953,36.8649,172181.26985126,0
+EIG.US,D,20190626,000000,37.03,37.3411,36.0925,36.1363,216695.01391971,0
+EIG.US,D,20190627,000000,36.2835,36.7001,36.0421,36.6833,161636.93117025,0
+EIG.US,D,20190628,000000,36.7167,37.2106,36.2835,36.6301,305113.98907623,0
+EIG.US,D,20190701,000000,36.8733,37.6532,36.6208,37.6168,186271.51133147,0
+EIG.US,D,20190702,000000,37.5405,37.8014,37.2628,37.5051,116821.61364946,0
+EIG.US,D,20190703,000000,37.5405,38.4938,37.5405,38.4238,138242.9877027,0
+EIG.US,D,20190705,000000,38.3977,38.8739,37.9718,38.5784,148749.76385406,0
+EIG.US,D,20190708,000000,38.5207,38.8822,38.2151,38.312,154185.59850234,0
+EIG.US,D,20190709,000000,38.2412,38.6055,37.8861,38.5207,202949.27449718,0
+EIG.US,D,20190710,000000,38.5607,38.857,37.8014,37.9477,159928.37267864,0
+EIG.US,D,20190711,000000,37.956,38.2029,37.5134,37.8089,109513.01859421,0
+EIG.US,D,20190712,000000,37.9039,38.1731,37.6095,37.8861,80337.665205574,0
+EIG.US,D,20190715,000000,37.8946,37.8946,37.5488,37.739,80992.32643666,0
+EIG.US,D,20190716,000000,37.7138,37.9905,37.409,37.7305,102163.64136393,0
+EIG.US,D,20190717,000000,37.6168,38.0353,37.2982,37.8797,184019.90598259,0
+EIG.US,D,20190718,000000,37.8797,38.4285,37.739,38.2589,124223.57842126,0
+EIG.US,D,20190719,000000,38.094,38.476,37.7742,37.8797,184228.10971837,0
+EIG.US,D,20190722,000000,38.0854,38.0854,37.1239,37.1239,331265.02222028,0
+EIG.US,D,20190723,000000,37.2265,37.6793,37.0074,37.5842,132308.10801759,0
+EIG.US,D,20190724,000000,37.4007,38.1648,37.4007,37.9998,145184.54318247,0
+EIG.US,D,20190725,000000,38.8645,38.8645,37.9858,38.5607,218907.9835238,0
+EIG.US,D,20190726,000000,38.6587,39.1682,38.2337,38.9699,344203.70386286,0
+EIG.US,D,20190729,000000,38.927,39.1944,37.956,38.0185,124591.69121184,0
+EIG.US,D,20190730,000000,37.8089,38.3455,37.8089,38.2151,113986.17926826,0
+EIG.US,D,20190731,000000,38.2337,38.7266,37.9477,38.0426,179430.8380742,0
+EIG.US,D,20190801,000000,37.9299,38.2337,37.2805,37.2805,121729.42645233,0
+EIG.US,D,20190802,000000,37.2199,37.5573,37.0718,37.437,101032.47261382,0
+EIG.US,D,20190805,000000,36.8649,37.0802,35.7394,36.1539,137214.84760534,0
+EIG.US,D,20190806,000000,36.3367,36.9553,36.2323,36.919,132261.95976688,0
+EIG.US,D,20190807,000000,36.5285,36.9553,36.2415,36.919,103632.8728809,0
+EIG.US,D,20190808,000000,37.1025,37.5833,37.095,37.1297,140166.1892209,0
+EIG.US,D,20190809,000000,37.0169,37.2506,36.7969,37.1201,205936.03221211,0
+EIG.US,D,20190812,000000,36.9553,37.1473,36.4232,36.5984,77380.957514358,0
+EIG.US,D,20190813,000000,36.4326,36.9906,36.4326,36.8855,82491.60797736,0
+EIG.US,D,20190814,000000,36.3198,36.6934,36.084,36.2052,168324.13466351,0
+EIG.US,D,20190815,000000,36.223,36.9553,36.1716,36.9367,87450.935106618,0
+EIG.US,D,20190816,000000,36.9646,37.5115,36.8687,37.4771,102415.84692016,0
+EIG.US,D,20190819,000000,37.8172,37.8387,37.4352,37.5657,88239.748229321,0
+EIG.US,D,20190820,000000,37.4771,37.8797,37.1297,37.2068,125924.62440694,0
+EIG.US,D,20190821,000000,37.5563,37.6429,37.2871,37.6001,91294.118497633,0
+EIG.US,D,20190822,000000,37.7742,37.8172,37.4956,37.547,70636.873619041,0
+EIG.US,D,20190823,000000,37.4528,37.8256,36.8156,37.0074,160325.46227782,0
+EIG.US,D,20190826,000000,37.1109,37.2321,36.6143,37.041,123309.19912801,0
+EIG.US,D,20190827,000000,37.2321,37.3467,36.8602,36.974,105514.21900893,0
+EIG.US,D,20190828,000000,36.8426,37.5657,36.8426,37.041,74747.287578153,0
+EIG.US,D,20190829,000000,37.3214,37.6086,36.9982,37.4603,83210.662116422,0
+EIG.US,D,20190830,000000,37.6337,37.7055,37.1109,37.574,96581.849457569,0
+EIG.US,D,20190903,000000,37.3728,37.4865,37.165,37.3988,123664.43333699,0
+EIG.US,D,20190904,000000,37.6523,37.6523,37.3392,37.5041,63216.664189978,0
+EIG.US,D,20190905,000000,37.8172,38.6372,37.7055,37.7305,127921.87776932,0
+EIG.US,D,20190906,000000,37.7055,37.9645,37.4437,37.4437,77771.607822743,0
+EIG.US,D,20190909,000000,37.5293,38.0436,37.2684,37.6523,128060.32252148,0
+EIG.US,D,20190910,000000,37.7557,38.0101,37.4352,37.6691,95578.393308283,0
+EIG.US,D,20190911,000000,37.8871,38.2533,37.574,38.0959,146377.95841028,0
+EIG.US,D,20190912,000000,38.0195,38.3669,37.6131,37.9393,180201.40653964,0
+EIG.US,D,20190913,000000,38.3148,38.5645,38.0436,38.3846,114198.67586458,0
+EIG.US,D,20190916,000000,37.9728,38.8628,37.9728,38.5244,123851.17277013,0
+EIG.US,D,20190917,000000,38.4275,38.9503,38.3763,38.7667,96418.720757363,0
+EIG.US,D,20190918,000000,38.6894,38.7313,37.848,38.0195,149577.21272154,0
+EIG.US,D,20190919,000000,37.9048,38.4434,37.6784,37.7742,131888.48090063,0
+EIG.US,D,20190920,000000,37.792,38.2001,37.1556,38.0613,377789.97144783,0
+EIG.US,D,20190923,000000,37.7305,38.5337,37.7305,38.2971,144319.53178534,0
+EIG.US,D,20190924,000000,38.2178,38.8469,38.2178,38.3921,193750.74759285,0
+EIG.US,D,20190925,000000,38.3921,38.8628,38.2095,38.7061,156678.67725613,0
+EIG.US,D,20190926,000000,38.5831,38.6967,38.2607,38.4099,112147.76174556,0
+EIG.US,D,20190927,000000,38.4703,38.5495,38.0706,38.3409,109840.34920976,0
+EIG.US,D,20190930,000000,38.4703,38.5431,37.9645,37.9645,128341.50488631,0
+EIG.US,D,20191001,000000,38.1489,38.5012,37.696,37.8871,241969.23030016,0
+EIG.US,D,20191002,000000,37.6159,38.0864,36.7969,37.0503,212499.8159651,0
+EIG.US,D,20191003,000000,37.0328,37.1388,36.4419,36.7885,226592.20387557,0
+EIG.US,D,20191004,000000,36.9106,37.9225,36.8341,37.8703,151044.29780826,0
+EIG.US,D,20191007,000000,37.9308,38.1051,37.5041,37.8256,131582.61458775,0
+EIG.US,D,20191008,000000,37.6337,37.7055,36.7466,36.9367,145843.49727408,0
+EIG.US,D,20191009,000000,37.2068,37.2068,36.5109,36.5285,118756.62053413,0
+EIG.US,D,20191010,000000,36.6934,36.7112,36.3367,36.371,89501.849225644,0
+EIG.US,D,20191011,000000,36.7196,37.0328,36.5015,36.5109,97269.780357775,0
+EIG.US,D,20191014,000000,36.467,36.5621,36.1557,36.3796,89731.51726409,0
+EIG.US,D,20191015,000000,36.5715,36.6851,36.2491,36.2667,108994.65568501,0
+EIG.US,D,20191016,000000,36.4138,36.7289,36.2323,36.4848,74502.594527845,0
+EIG.US,D,20191017,000000,36.6069,36.974,36.5984,36.9106,134347.21677016,0
+EIG.US,D,20191018,000000,36.7624,37.0858,36.5547,36.9367,111890.19011365,0
+EIG.US,D,20191021,000000,37.4603,37.8955,37.165,37.5563,90866.978874728,0
+EIG.US,D,20191022,000000,37.3467,37.6606,36.7624,37.5115,83413.499776546,0
+EIG.US,D,20191023,000000,37.6253,38.4703,37.6253,38.0007,133734.41092927,0
+EIG.US,D,20191024,000000,37.9914,38.0101,35.6554,35.8231,317317.51835275,0
+EIG.US,D,20191025,000000,35.8138,36.2574,35.5977,35.9183,172660.99701568,0
+EIG.US,D,20191028,000000,36.2574,37.041,35.9183,36.5285,170324.6076713,0
+EIG.US,D,20191029,000000,36.4586,37.33,36.3748,37.3048,135557.80344011,0
+EIG.US,D,20191030,000000,37.2162,37.3131,36.8602,37.0252,106989.8898167,0
+EIG.US,D,20191031,000000,36.7541,36.9367,36.2323,36.8855,175969.71927051,0
+EIG.US,D,20191101,000000,37.1109,37.3551,36.8928,37.1473,129997.47583641,0
+EIG.US,D,20191104,000000,37.3644,37.4352,36.5109,36.9553,123629.01723761,0
+EIG.US,D,20191105,000000,37.0169,37.4463,36.9283,37.1743,104523.64144123,0
+EIG.US,D,20191106,000000,37.1827,37.5871,37.069,37.4379,154569.80951992,0
+EIG.US,D,20191107,000000,37.656,37.9971,37.2973,37.4379,80833.490596987,0
+EIG.US,D,20191108,000000,37.3484,37.532,37.1566,37.2619,69385.504774045,0
+EIG.US,D,20191111,000000,37.069,37.2973,36.9553,37.2888,66786.177722095,0
+EIG.US,D,20191112,000000,37.3066,37.383,37.1035,37.1398,70555.309268937,0
+EIG.US,D,20191113,000000,36.9553,37.2619,36.8677,36.9014,73969.20660678,0
+EIG.US,D,20191114,000000,36.851,37.2255,36.851,37.0782,183884.68087584,0
+EIG.US,D,20191115,000000,37.315,37.344,37.069,37.218,253129.59446748,0
+EIG.US,D,20191118,000000,37.0252,37.2973,36.5611,36.7456,124995.22010184,0
+EIG.US,D,20191119,000000,36.7363,37.1119,36.728,36.7877,149705.99853749,0
+EIG.US,D,20191120,000000,36.605,36.9106,36.3943,36.7187,200487.31898223,0
+EIG.US,D,20191121,000000,36.7531,36.8053,36.2901,36.4652,157751.89238906,0
+EIG.US,D,20191122,000000,36.7801,37.096,36.4559,36.8593,117382.90516397,0
+EIG.US,D,20191125,000000,36.9906,37.56,36.851,37.1398,132688.02617467,0
+EIG.US,D,20191126,000000,37.1473,37.6821,36.8789,37.3746,157278.60451544,0
+EIG.US,D,20191127,000000,37.4798,37.848,37.4463,37.5777,73360.69362641,0
+EIG.US,D,20191129,000000,37.4798,37.9271,37.4194,37.628,43860.156052492,0
+EIG.US,D,20191202,000000,37.6029,37.7259,36.7187,36.7187,118675.05618401,0
+EIG.US,D,20191203,000000,36.5081,36.8976,36.5081,36.728,147705.52552972,0
+EIG.US,D,20191204,000000,36.8238,37.069,36.605,36.6217,170072.40211506,0
+EIG.US,D,20191205,000000,36.7187,37.096,36.631,36.9106,204107.27362561,0
+EIG.US,D,20191206,000000,37.096,37.4892,36.9106,37.3661,314650.57874743,0
+EIG.US,D,20191209,000000,37.315,37.6728,37.1473,37.4463,263268.25782824,0
+EIG.US,D,20191210,000000,37.4631,37.4631,37.1305,37.2433,228356.56955411,0
+EIG.US,D,20191211,000000,37.2888,37.6467,37.1473,37.4798,134250.6274082,0
+EIG.US,D,20191212,000000,37.4557,37.9198,37.4463,37.628,221350.62116635,0
+EIG.US,D,20191213,000000,37.628,37.9971,37.532,37.9104,116957.91197133,0
+EIG.US,D,20191216,000000,38.0157,38.2859,37.8219,38.093,140537.52165689,0
+EIG.US,D,20191217,000000,38.093,38.4266,38.093,38.2766,109984.16003758,0
+EIG.US,D,20191218,000000,38.093,38.4349,37.8657,37.8657,265471.56849616,0
+EIG.US,D,20191219,000000,37.9971,38.409,37.8657,38.409,244286.30177216,0
+EIG.US,D,20191220,000000,38.5328,38.6009,37.5508,37.7603,437255.74874823,0
+EIG.US,D,20191223,000000,37.7603,37.7603,36.8677,36.9283,132682.660099,0
+EIG.US,D,20191224,000000,36.9283,37.1211,36.7959,36.9283,100814.60994184,0
+EIG.US,D,20191226,000000,36.9982,37.096,36.5966,36.701,72095.372984688,0
+EIG.US,D,20191227,000000,36.6758,36.6758,36.3422,36.4391,141012.95596078,0
+EIG.US,D,20191230,000000,36.605,36.7709,36.3943,36.6924,138343.86992519,0
+EIG.US,D,20191231,000000,36.6572,36.8147,36.5528,36.5611,150666.52608146,0
+EIG.US,D,20200102,000000,36.7531,36.9367,36.5966,36.8855,121114.47418117,0
+EIG.US,D,20200103,000000,36.5173,37.2433,36.5173,37.0867,160656.01253876,0
+EIG.US,D,20200106,000000,36.851,37.2433,36.6924,37.0169,151929.70029292,0
+EIG.US,D,20200107,000000,36.8593,36.9461,36.7456,36.7877,112940.86772879,0
+EIG.US,D,20200108,000000,36.7801,37.2217,36.7801,36.9367,121325.89756236,0
+EIG.US,D,20200109,000000,37.0169,37.2339,36.8333,36.9906,157400.95104059,0
+EIG.US,D,20200110,000000,36.9906,37.3224,36.8147,37.3066,184521.09744967,0
+EIG.US,D,20200113,000000,37.2339,37.506,36.4559,36.7456,274711.95079065,0
+EIG.US,D,20200114,000000,36.7363,37.1919,36.5258,36.8928,150491.59201479,0
+EIG.US,D,20200115,000000,36.7456,37.7968,36.7456,37.779,201545.5091033,0
+EIG.US,D,20200116,000000,37.9607,38.5738,37.9011,37.9971,104300.41269359,0
+EIG.US,D,20200117,000000,38.2589,38.409,37.9198,38.3837,89292.572274723,0
+EIG.US,D,20200121,000000,38.093,38.4787,37.9784,38.3912,124988.78081103,0
+EIG.US,D,20200122,000000,38.3837,38.6185,38.1461,38.5916,113083.60534147,0
+EIG.US,D,20200123,000000,38.4349,38.4349,37.9198,38.1098,218897.25137248,0
+EIG.US,D,20200124,000000,38.1022,38.1022,37.2619,37.4985,106526.26087928,0
+EIG.US,D,20200127,000000,36.9982,37.8657,36.9982,37.6375,97667.943172091,0
+EIG.US,D,20200128,000000,37.7968,38.1283,37.6421,37.8052,101016.37438683,0
+EIG.US,D,20200129,000000,37.8052,38.1638,37.2796,37.3402,115943.72367072,0
+EIG.US,D,20200130,000000,37.1305,37.8927,37.1305,37.8927,90078.165752027,0
+EIG.US,D,20200131,000000,37.6375,37.8219,37.2013,37.3484,134189.45414563,0
+EIG.US,D,20200203,000000,37.4631,37.8749,37.3402,37.8563,158138.2498369,0
+EIG.US,D,20200204,000000,38.1546,38.2766,37.9832,38.0409,126609.33566176,0
+EIG.US,D,20200205,000000,38.4349,38.8114,38.3511,38.6717,100526.98828621,0
+EIG.US,D,20200206,000000,38.899,39.0742,38.6372,38.6632,61773.189836189,0
+EIG.US,D,20200207,000000,38.6009,38.6009,38.093,38.216,73519.529466083,0
+EIG.US,D,20200210,000000,38.1022,38.6372,38.093,38.6009,85761.69448739,0
+EIG.US,D,20200211,000000,38.7676,39.1692,38.5916,39.0482,68536.591603899,0
+EIG.US,D,20200212,000000,39.1366,39.2233,38.8628,38.9521,122195.20182002,0
+EIG.US,D,20200213,000000,38.8031,38.9308,38.6009,38.8897,55105.304215309,0
+EIG.US,D,20200214,000000,38.9167,39.1451,38.6372,38.8114,67005.113609212,0
+EIG.US,D,20200218,000000,38.7937,39.0482,38.7499,38.8478,69730.006831716,0
+EIG.US,D,20200219,000000,38.9783,39.3173,38.7863,39.2502,172585.87195638,0
+EIG.US,D,20200220,000000,35.9044,38.0409,35.9044,36.728,271933.3968115,0
+EIG.US,D,20200221,000000,36.7531,37.8135,36.6962,37.6197,323591.53401985,0
+EIG.US,D,20200224,000000,36.9646,37.6644,36.919,37.41,231834.85979993,0
+EIG.US,D,20200225,000000,37.4892,37.4892,36.631,36.9283,112718.71219627,0
+EIG.US,D,20200226,000000,37.0782,37.2013,36.6395,36.6664,189947.27316175,0
+EIG.US,D,20200227,000000,36.2807,36.8761,35.4914,35.5008,194993.53071678,0
+EIG.US,D,20200228,000000,34.8355,35.0713,33.3913,33.75,346706.44155285,0
+EIG.US,D,20200302,000000,33.6886,35.484,33.6886,35.4039,211472.74908288,0
+EIG.US,D,20200303,000000,35.3172,35.7319,34.788,34.9203,217434.45914629,0
+EIG.US,D,20200304,000000,35.2016,36.2248,34.8225,36.2155,214815.81422195,0
+EIG.US,D,20200305,000000,35.5017,35.9434,34.8691,35.2464,226438.73411157,0
+EIG.US,D,20200306,000000,34.3464,35.4765,34.2866,35.2996,187750.40178464,0
+EIG.US,D,20200309,000000,33.422,34.2232,30.1877,33.8375,340132.99886367,0
+EIG.US,D,20200310,000000,34.4274,34.6911,32.7399,33.3157,441476.70386603,0
+EIG.US,D,20200311,000000,32.5928,33.2646,32.0663,32.5928,262999.95404502,0
+EIG.US,D,20200312,000000,31.14,31.81,29.2449,29.3417,267272.42348919,0
+EIG.US,D,20200313,000000,30.6743,32.6654,29.9419,30.8148,375278.64803678,0
+EIG.US,D,20200316,000000,29.078,30.5904,28.5228,28.902,308122.21109384,0
+EIG.US,D,20200317,000000,29.2188,32.4884,27.9152,32.437,480711.3026956,0
+EIG.US,D,20200318,000000,30.4533,33.8804,29.5803,31.5193,386918.73936851,0
+EIG.US,D,20200319,000000,31.6684,32.8153,30.5093,31.2826,327371.39771801,0
+EIG.US,D,20200320,000000,31.3245,31.9955,29.3781,30.3294,446537.98643292,0
+EIG.US,D,20200323,000000,30.4627,31.264,28.8228,30.5139,395683.68735914,0
+EIG.US,D,20200324,000000,31.8632,33.8012,31.8194,32.4279,388859.11232884,0
+EIG.US,D,20200325,000000,32.1902,33.0522,30.4627,31.0963,375410.65349814,0
+EIG.US,D,20200326,000000,31.2911,32.78,30.9462,31.7214,467791.93892541,0
+EIG.US,D,20200327,000000,30.964,33.0782,30.3481,31.6591,342851.45279537,0
+EIG.US,D,20200330,000000,31.8538,35.3946,31.21,35.1924,270467.38493992,0
+EIG.US,D,20200331,000000,35.1056,35.8009,34.6342,35.6955,350389.71588906,0
+EIG.US,D,20200401,000000,34.4795,34.8774,32.4279,33.0269,352983.67686535,0
+EIG.US,D,20200402,000000,32.5415,33.8543,31.2015,31.6591,276137.18048719,0
+EIG.US,D,20200403,000000,31.2826,32.0214,30.0294,30.5139,280451.50532155,0
+EIG.US,D,20200406,000000,31.2015,32.1008,30.5502,32.0663,273999.33594239,0
+EIG.US,D,20200407,000000,32.5928,32.8759,31.113,32.1269,372565.56018074,0
+EIG.US,D,20200408,000000,32.2395,32.4966,28.9998,29.2541,567419.57293024,0
+EIG.US,D,20200409,000000,29.9512,31.8268,29.6763,31.4215,289175.67113713,0
+EIG.US,D,20200413,000000,31.1047,31.1047,29.6679,30.0835,157668.18160869,0
+EIG.US,D,20200414,000000,30.7525,30.964,29.6427,29.9419,180156.33150406,0
+EIG.US,D,20200415,000000,29.0343,29.4405,27.9608,28.1006,228800.88061913,0
+EIG.US,D,20200416,000000,28.0475,28.4091,27.262,28.11,247189.34870673,0
+EIG.US,D,20200417,000000,28.7864,30.1617,28.7864,30.0117,217333.57692379,0
+EIG.US,D,20200420,000000,29.5021,29.7835,28.8404,29.2449,141176.08466098,0
+EIG.US,D,20200421,000000,28.7092,28.8936,26.8568,27.4213,476197.35984652,0
+EIG.US,D,20200422,000000,27.9598,28.4249,27.6943,27.8611,174387.80016456,0
+EIG.US,D,20200423,000000,27.9059,28.2236,27.1482,27.317,212801.38941746,0
+EIG.US,D,20200424,000000,25.9407,25.9947,23.5051,25.3323,730167.28176308,0
+EIG.US,D,20200427,000000,25.3687,25.3687,24.2496,24.558,246068.91210795,0
+EIG.US,D,20200428,000000,25.0881,26.1356,24.5934,25.7916,241209.39398605,0
+EIG.US,D,20200429,000000,27.2108,28.5413,26.9797,27.7754,416437.52159969,0
+EIG.US,D,20200430,000000,27.2984,27.3785,26.3377,26.7617,335907.75088532,0
+EIG.US,D,20200501,000000,26.5314,26.5314,25.623,26.0376,301444.66653676,0
+EIG.US,D,20200504,000000,25.773,26.0302,25.0789,25.8718,216954.73198186,0
+EIG.US,D,20200505,000000,26.0832,26.893,25.9229,25.9416,239965.53764697,0
+EIG.US,D,20200506,000000,26.6526,26.6526,25.364,25.3732,283892.23303772,0
+EIG.US,D,20200507,000000,25.7218,26.6274,25.7218,25.9147,269327.63046876,0
+EIG.US,D,20200508,000000,26.307,26.5054,25.9229,26.1382,290219.90946146,0
+EIG.US,D,20200511,000000,25.6668,25.9771,25.241,25.5522,321837.90049264,0
+EIG.US,D,20200512,000000,25.4795,25.9229,24.7508,24.8226,492972.7855893,0
+EIG.US,D,20200513,000000,24.4405,24.8272,23.5248,23.7735,340057.87380435,0
+EIG.US,D,20200514,000000,23.3289,23.7557,22.6889,23.6318,540582.75531625,0
+EIG.US,D,20200515,000000,23.5424,24.5198,23.1333,24.0847,465982.49821131,0
+EIG.US,D,20200518,000000,25.1245,26.4401,25.0807,25.7292,407104.84280375,0
+EIG.US,D,20200519,000000,25.5334,26.1895,25.3909,25.7124,275282.90124137,0
+EIG.US,D,20200520,000000,26.0479,26.5324,25.8876,26.2892,255237.38898854,0
+EIG.US,D,20200521,000000,26.1196,26.9256,25.9416,26.6601,256860.09026952,0
+EIG.US,D,20200522,000000,26.9023,26.9714,26.1559,26.5828,213117.98788166,0
+EIG.US,D,20200526,000000,27.2042,27.5508,26.8568,26.8753,286526.97618906,0
+EIG.US,D,20200527,000000,27.5257,28.2265,27.4073,27.9953,386798.53927363,0
+EIG.US,D,20200528,000000,28.4211,28.4389,27.0635,27.1875,228262.12662242,0
+EIG.US,D,20200529,000000,26.715,26.8483,26.1988,26.5641,265606.79360291,0
+EIG.US,D,20200601,000000,26.5371,26.893,26.4039,26.6433,223086.01003628,0
+EIG.US,D,20200602,000000,26.8483,27.5257,26.6601,27.1222,213181.30757451,0
+EIG.US,D,20200603,000000,27.6124,28.573,27.3469,28.1891,266423.51031905,0
+EIG.US,D,20200604,000000,27.9598,28.5329,27.6309,28.4659,313694.34406399,0
+EIG.US,D,20200605,000000,29.3277,30.0041,29.0221,29.5412,220255.94173077,0
+EIG.US,D,20200608,000000,29.8803,30.0117,29.3455,29.4079,194426.87312659,0
+EIG.US,D,20200609,000000,28.9551,29.23,28.5459,28.7585,236434.65985965,0
+EIG.US,D,20200610,000000,28.4389,28.5459,27.4073,27.685,207292.57614012,0
+EIG.US,D,20200611,000000,26.812,26.812,25.4179,25.4964,204135.17721906,0
+EIG.US,D,20200612,000000,26.4308,26.5371,25.186,25.7908,420906.3894132,0
+EIG.US,D,20200615,000000,25.0807,26.8297,25.0174,26.3162,321896.92732495,0
+EIG.US,D,20200616,000000,27.2136,27.507,26.5734,26.6526,221352.76759662,0
+EIG.US,D,20200617,000000,26.6974,26.6974,26.0832,26.2249,204781.25272909,0
+EIG.US,D,20200618,000000,25.9147,26.5091,25.8317,26.1654,201931.86655115,0
+EIG.US,D,20200619,000000,26.183,26.6387,25.5783,26.5007,749463.68985311,0
+EIG.US,D,20200622,000000,26.1746,26.1988,25.7637,25.8532,237684.9554895,0
+EIG.US,D,20200623,000000,26.2622,26.4672,25.7814,26.0479,262821.80033295,0
+EIG.US,D,20200624,000000,25.7814,26.2083,25.4712,25.5243,389923.74174071,0
+EIG.US,D,20200625,000000,25.4525,26.2622,25.3109,26.0927,229743.16350584,0
+EIG.US,D,20200626,000000,25.7814,26.1988,25.595,26.129,606146.54100193,0
+EIG.US,D,20200629,000000,26.5185,26.9117,26.3162,26.7607,174995.2399298,0
+EIG.US,D,20200630,000000,26.6433,27.2472,26.6433,26.7942,230123.08166292,0
+EIG.US,D,20200701,000000,26.688,26.9993,26.1476,26.2166,174335.21262305,0
+EIG.US,D,20200702,000000,26.6787,26.9256,26.0321,26.129,172413.08431997,0
+EIG.US,D,20200706,000000,26.6368,26.7244,26.0385,26.129,167271.31061813,0
+EIG.US,D,20200707,000000,25.8876,26.0385,25.6389,25.8801,270707.7851297,0
+EIG.US,D,20200708,000000,25.8271,26.0832,25.6295,26.0236,190517.15039734,0
+EIG.US,D,20200709,000000,25.897,26.1196,25.4712,25.6761,265193.60577671,0
+EIG.US,D,20200710,000000,25.8364,26.6182,25.6249,26.4039,169688.19109747,0
+EIG.US,D,20200713,000000,26.6974,26.6974,26.1654,26.3255,182125.68127298,0
+EIG.US,D,20200714,000000,26.28,26.8614,26.2342,26.7337,179603.62571059,0
+EIG.US,D,20200715,000000,27.3831,28.1379,27.3021,27.5257,228690.33946044,0
+EIG.US,D,20200716,000000,27.4261,28.2627,27.3906,27.8006,139477.18510556,0
+EIG.US,D,20200717,000000,27.755,27.7782,27.507,27.534,139777.68534277,0
+EIG.US,D,20200720,000000,27.5257,27.6683,27.2088,27.3989,191347.81891023,0
+EIG.US,D,20200721,000000,27.7084,29.4517,27.5937,28.9188,304428.20460629,0
+EIG.US,D,20200722,000000,28.519,28.8926,28.163,28.4211,217837.98803629,0
+EIG.US,D,20200723,000000,28.3317,29.1945,28.3047,29.0082,194974.21284438,0
+EIG.US,D,20200724,000000,29.995,32.8601,29.3277,30.3601,527430.50386223,0
+EIG.US,D,20200727,000000,30.1197,30.2222,29.3725,29.5235,377348.8800282,0
+EIG.US,D,20200728,000000,29.3548,29.8616,29.0268,29.515,270439.48134647,0
+EIG.US,D,20200729,000000,29.4079,29.7806,28.9634,29.6222,277972.37836448,0
+EIG.US,D,20200730,000000,29.1144,29.2252,28.5107,28.8125,214244.86377124,0
+EIG.US,D,20200731,000000,28.4742,28.9765,28.1799,28.902,318064.47608527,0
+EIG.US,D,20200803,000000,29.0268,29.4079,28.8219,29.0352,163733.99354,0
+EIG.US,D,20200804,000000,28.8554,29.5365,28.7744,29.3484,327923.03029635,0
+EIG.US,D,20200805,000000,29.6884,30.1355,29.1341,29.7955,269470.36808143,0
+EIG.US,D,20200806,000000,29.4917,30.0369,29.4462,29.8048,161497.41320298,0
+EIG.US,D,20200807,000000,29.653,30.5577,29.653,30.5307,205558.26048532,0
+EIG.US,D,20200810,000000,30.6556,30.9145,30.485,30.6835,313941.18354456,0
+EIG.US,D,20200811,000000,31.1663,31.6142,30.7804,30.9696,192231.07496461,0
+EIG.US,D,20200812,000000,31.4438,31.4438,30.1355,30.3956,191182.54377977,0
+EIG.US,D,20200813,000000,30.1355,30.4049,29.8411,30.1188,159852.17440419,0
+EIG.US,D,20200814,000000,29.8226,30.3518,29.7777,30.1449,173384.34401528,0
+EIG.US,D,20200817,000000,30.0555,30.0555,29.393,29.6269,87258.829597825,0
+EIG.US,D,20200818,000000,29.7423,29.7694,29.4917,29.5812,131450.60912639,0
+EIG.US,D,20200819,000000,29.5188,29.8682,29.4284,29.4741,114783.57811202,0
+EIG.US,D,20200820,000000,29.1517,29.4833,28.9178,29.188,99507.433909931,0
+EIG.US,D,20200821,000000,29.0175,29.1693,28.613,28.8293,153225.07095836,0
+EIG.US,D,20200824,000000,29.2766,29.5365,28.9578,29.5188,101361.94965963,0
+EIG.US,D,20200825,000000,29.7777,29.7777,29.4284,29.4647,127037.54849979,0
+EIG.US,D,20200826,000000,29.2858,29.2858,28.7388,28.8385,135038.36731576,0
+EIG.US,D,20200827,000000,28.8014,29.679,28.8014,29.3035,111303.14143593,0
+EIG.US,D,20200828,000000,29.5532,29.9483,28.82,29.4377,216185.23673157,0
+EIG.US,D,20200831,000000,29.2858,29.3967,28.9718,29.1787,162879.71429418,0
+EIG.US,D,20200901,000000,28.9178,29.2858,28.8293,28.9811,101973.6822854,0
+EIG.US,D,20200902,000000,28.8293,29.4462,28.8293,29.3035,114500.24931692,0
+EIG.US,D,20200903,000000,29.4741,29.8933,29.0175,29.2131,148547.99940906,0
+EIG.US,D,20200904,000000,29.8226,29.8495,28.7919,29.1154,136595.60247366,0
+EIG.US,D,20200908,000000,28.9355,28.9355,27.8351,28.4966,177502.27048032,0
+EIG.US,D,20200909,000000,28.6215,29.0268,28.2012,28.3448,139268.98136977,0
+EIG.US,D,20200910,000000,28.4259,28.4259,27.5397,27.5555,150606.42603402,0
+EIG.US,D,20200911,000000,27.5639,27.8435,27.316,27.5919,152249.51840253,0
+EIG.US,D,20200914,000000,27.7904,27.9329,27.5481,27.5555,148177.74018821,0
+EIG.US,D,20200915,000000,27.5555,27.5602,26.8129,26.8669,177607.44556335,0
+EIG.US,D,20200916,000000,26.8669,27.2975,26.7067,26.7422,249580.47202287,0
+EIG.US,D,20200917,000000,26.4477,27.0291,26.1514,27.0012,294884.10242916,0
+EIG.US,D,20200918,000000,27.0012,27.5322,26.8576,27.5229,967410.07261782,0
+EIG.US,D,20200921,000000,27.057,27.2266,26.3471,26.8576,249993.65984906,0
+EIG.US,D,20200922,000000,26.8222,27.2266,26.5725,26.6694,161199.05939602,0
+EIG.US,D,20200923,000000,26.5903,27.0841,26.061,26.0787,301414.61651303,0
+EIG.US,D,20200924,000000,25.9994,26.9648,25.8746,26.3648,231821.98121832,0
+EIG.US,D,20200925,000000,26.1607,26.6359,26.0693,26.3563,157223.87054365,0
+EIG.US,D,20200928,000000,26.6516,27.5322,26.6516,27.1632,138915.89359103,0
+EIG.US,D,20200929,000000,27.0841,27.1073,26.7067,26.8948,97279.439293972,0
+EIG.US,D,20200930,000000,26.9322,27.2602,26.9135,27.0914,146133.26535997,0
+EIG.US,D,20201001,000000,27.0757,27.2881,26.7877,27.0383,109367.06133614,0
+EIG.US,D,20201002,000000,26.7701,27.7166,26.688,27.5322,165014.33919356,0
+EIG.US,D,20201005,000000,27.7819,28.1221,27.7819,27.9608,85320.603067756,0
+EIG.US,D,20201006,000000,28.2012,28.2012,27.6748,27.9244,179733.48474168,0
+EIG.US,D,20201007,000000,28.1313,28.3904,27.7121,27.9329,215764.53639945,0
+EIG.US,D,20201008,000000,28.1827,28.4091,27.7633,28.0577,115660.39487562,0
+EIG.US,D,20201009,000000,28.0671,28.3262,27.9152,28.1388,94983.832124639,0
+EIG.US,D,20201012,000000,28.0307,28.766,27.9244,28.7222,76532.044344212,0
+EIG.US,D,20201013,000000,28.4881,28.5152,27.6907,27.8518,104223.14120401,0
+EIG.US,D,20201014,000000,27.6748,28.3997,27.3067,27.3422,119375.86566581,0
+EIG.US,D,20201015,000000,27.0841,27.9702,27.0841,27.8267,155047.39025407,0
+EIG.US,D,20201016,000000,27.754,28.1472,27.754,27.8518,111576.81129483,0
+EIG.US,D,20201019,000000,27.9878,28.2198,27.699,27.8789,164089.22774899,0
+EIG.US,D,20201020,000000,28.04,28.2561,27.9244,28.0671,123916.63889324,0
+EIG.US,D,20201021,000000,28.013,29.5719,28.013,29.4917,154963.6794737,0
+EIG.US,D,20201022,000000,29.5532,29.7423,29.2952,29.6436,167536.39475594,0
+EIG.US,D,20201023,000000,29.912,30.6108,28.9625,29.1433,226419.41623916,0
+EIG.US,D,20201026,000000,28.7222,29.0352,28.5878,29.0175,124264.36059632,0
+EIG.US,D,20201027,000000,28.82,28.82,28.5246,28.6589,141366.0437395,0
+EIG.US,D,20201028,000000,28.2292,28.7092,27.9878,28.1827,157443.8796459,0
+EIG.US,D,20201029,000000,28.4091,29.0352,28.1564,28.7222,163371.24682506,0
+EIG.US,D,20201030,000000,28.6047,29.0966,28.5423,28.6671,231628.80249441,0
+EIG.US,D,20201102,000000,29.0175,29.4284,28.613,29.2496,112833.5462155,0
+EIG.US,D,20201103,000000,29.4665,29.8543,29.1778,29.3129,122698.53971737,0
+EIG.US,D,20201104,000000,28.8806,29.7191,28.6177,28.6633,150950.92809169,0
+EIG.US,D,20201105,000000,28.6718,29.3576,28.6718,29.1507,85673.690846492,0
+EIG.US,D,20201106,000000,29.2401,29.4209,28.8348,28.915,114813.62813574,0
+EIG.US,D,20201109,000000,31.1447,32.9412,30.3146,30.7645,265186.09327079,0
+EIG.US,D,20201110,000000,31.0907,32.9851,30.8643,32.6616,376038.48435088,0
+EIG.US,D,20201111,000000,32.5796,32.5796,31.5697,31.8399,126517.03916033,0
+EIG.US,D,20201112,000000,31.3879,31.3879,30.1784,30.6668,224101.27155204,0
+EIG.US,D,20201113,000000,30.6853,31.4699,30.5763,31.1539,171706.90876251,0
+EIG.US,D,20201116,000000,31.8762,32.3282,31.7402,31.8669,177964.82620262,0
+EIG.US,D,20201117,000000,31.6142,32.0113,31.3171,31.686,153425.76218822,0
+EIG.US,D,20201118,000000,31.8399,31.9749,30.9108,30.9108,124069.03544211,0
+EIG.US,D,20201119,000000,30.7207,30.7478,29.7005,29.8272,181137.25013556,0
+EIG.US,D,20201120,000000,29.4937,30.1877,29.4937,29.6827,205564.69977612,0
+EIG.US,D,20201123,000000,29.9175,29.9175,29.4116,29.5924,160376.9766042,0
+EIG.US,D,20201124,000000,29.8822,30.1607,29.7005,29.7732,427533.49285903,0
+EIG.US,D,20201125,000000,29.7732,29.9623,29.0416,29.0864,220762.49927351,0
+EIG.US,D,20201127,000000,28.8806,28.9793,28.0167,28.7976,184597.29572411,0
+EIG.US,D,20201130,000000,28.5283,28.8115,27.4809,27.5359,287495.01623896,0
+EIG.US,D,20201201,000000,28.0764,28.5908,27.9235,28.519,379799.03017668,0
+EIG.US,D,20201202,000000,28.6,28.6997,27.8072,27.8864,208487.06458307,0
+EIG.US,D,20201203,000000,27.905,27.9823,27.2536,27.8332,219280.38917493,0
+EIG.US,D,20201204,000000,28.166,29.2858,28.0577,29.1954,197623.98100758,0
+EIG.US,D,20201207,000000,28.9793,29.1423,28.6671,28.8618,154471.0737277,0
+EIG.US,D,20201208,000000,28.6085,29.1683,28.6085,29.0687,171911.89285291,0
+EIG.US,D,20201209,000000,29.2766,29.3763,28.8255,29.2589,111821.50434514,0
+EIG.US,D,20201210,000000,29.1331,29.4395,28.9242,29.3398,77441.057561802,0
+EIG.US,D,20201211,000000,29.1237,29.556,28.9419,29.2589,139776.61212764,0
+EIG.US,D,20201214,000000,29.3845,29.7555,29.3175,29.4573,187183.74419445,0
+EIG.US,D,20201215,000000,29.6558,30.0985,29.5113,29.8635,166555.47612445,0
+EIG.US,D,20201216,000000,30.0079,30.0937,29.6912,29.8449,166600.55116004,0
+EIG.US,D,20201217,000000,29.927,29.927,29.584,29.639,117274.51043555,0
+EIG.US,D,20201218,000000,29.639,29.733,28.9514,29.0594,491956.45085842,0
+EIG.US,D,20201221,000000,28.7267,28.8982,28.1221,28.464,213584.83646448,0
+EIG.US,D,20201222,000000,28.2758,28.4547,27.8769,28.0214,144427.92651376,0
+EIG.US,D,20201223,000000,28.2208,28.8806,28.1574,28.5824,96791.12640849,0
+EIG.US,D,20201224,000000,28.5824,28.9607,28.3279,28.8069,134139.01303438,0
+EIG.US,D,20201228,000000,29.0511,29.1778,28.6448,28.9607,119862.03212103,0
+EIG.US,D,20201229,000000,29.0864,29.1423,28.5283,28.7361,105839.4031942,0
+EIG.US,D,20201230,000000,28.8535,29.0334,28.5459,28.8069,82329.552492288,0
+EIG.US,D,20201231,000000,28.9065,29.1871,28.6262,29.0511,88972.754165111,0
+EIG.US,D,20210104,000000,29.3576,29.5467,28.5097,28.6541,138045.51611824,0
+EIG.US,D,20210105,000000,28.5824,29.078,28.2395,28.6,131009.51770676,0
+EIG.US,D,20210106,000000,29.1683,30.8206,29.1683,30.6853,248066.16547032,0
+EIG.US,D,20210107,000000,30.9016,30.9555,30.1338,30.5037,212015.79594015,0
+EIG.US,D,20210108,000000,30.459,30.7124,29.7638,30.0985,156791.36484508,0
+EIG.US,D,20210111,000000,29.6912,30.1477,29.6296,29.9623,94433.272761446,0
+EIG.US,D,20210112,000000,30.1431,30.5401,30.1431,30.5401,132895.1566953,0
+EIG.US,D,20210113,000000,30.4413,30.6201,30.0164,30.1784,133089.40863437,0
+EIG.US,D,20210114,000000,30.4134,30.4134,29.8635,29.8895,141712.69222743,0
+EIG.US,D,20210115,000000,29.5375,30.0079,29.1683,29.7825,171937.6500161,0
+EIG.US,D,20210119,000000,29.9362,29.9902,29.4937,29.5747,166239.95087538,0
+EIG.US,D,20210120,000000,29.5198,29.6912,29.2766,29.584,134606.93483233,0
+EIG.US,D,20210121,000000,29.5747,29.6735,29.078,29.3492,166082.18825085,0
+EIG.US,D,20210122,000000,29.0957,29.3129,28.519,29.2858,145753.34720292,0
+EIG.US,D,20210125,000000,29.078,29.8729,28.889,29.529,141502.34206139,0
+EIG.US,D,20210126,000000,29.7005,29.7005,29.0594,29.4024,110565.84263962,0
+EIG.US,D,20210127,000000,28.8535,29.1954,28.5954,28.7883,140005.20695096,0
+EIG.US,D,20210128,000000,29.0864,29.0864,27.8864,27.9776,254735.12430634,0
+EIG.US,D,20210129,000000,27.9507,28.1528,27.453,27.5276,221401.0622776,0
+EIG.US,D,20210201,000000,27.6254,27.8247,27.2723,27.6254,125732.51889815,0
+EIG.US,D,20210202,000000,27.8583,28.0764,27.3739,27.7604,148276.47598044,0
+EIG.US,D,20210203,000000,27.5695,27.8676,27.2489,27.5882,135668.3445988,0
+EIG.US,D,20210204,000000,27.5612,28.4547,27.3831,28.2116,137179.43150597,0
+EIG.US,D,20210205,000000,28.4723,28.5097,27.8201,28.166,129996.40262127,0
+EIG.US,D,20210208,000000,28.2674,28.5459,28.1137,28.5459,74451.080201465,0
+EIG.US,D,20210209,000000,28.6177,29.1423,28.3698,28.9793,169749.36436004,0
+EIG.US,D,20210210,000000,29.078,29.1592,28.573,28.6085,123494.86534599,0
+EIG.US,D,20210211,000000,28.7361,29.4024,28.6448,28.9242,203467.63740637,0
+EIG.US,D,20210212,000000,28.9242,28.9886,28.519,28.6905,94354.928056744,0
+EIG.US,D,20210216,000000,28.8163,29.161,28.6,28.915,185719.87875315,0
+EIG.US,D,20210217,000000,28.8535,29.6827,28.7529,29.394,157440.66000051,0
+EIG.US,D,20210218,000000,32.5256,32.5256,30.459,30.6388,276737.1077465,0
+EIG.US,D,20210219,000000,30.5587,30.5671,29.1144,29.5924,388475.97452641,0
+EIG.US,D,20210222,000000,29.5198,30.3416,29.4304,30.1877,504730.93058566,0
+EIG.US,D,20210223,000000,30.4049,31.3879,30.0527,30.1431,282757.84464222,0
+EIG.US,D,20210224,000000,30.2159,30.8206,30.2159,30.459,187209.50135765,0
+EIG.US,D,20210225,000000,30.4134,30.8111,30.3239,30.4049,158847.64503978,0
+EIG.US,D,20210226,000000,30.2159,30.5037,29.981,30.0433,283941.60093384,0
+EIG.US,D,20210301,000000,30.5037,30.7207,30.4319,30.5587,162858.24999152,0
+EIG.US,D,20210302,000000,30.4039,30.7665,30.1124,30.3947,143674.52949044,0
+EIG.US,D,20210303,000000,30.5492,31.6944,30.513,31.2127,179651.92039158,0
+EIG.US,D,20210304,000000,30.9677,32.1948,30.9677,31.7132,281725.41168434,0
+EIG.US,D,20210305,000000,32.2395,32.9851,32.0495,32.6226,232391.85845391,0
+EIG.US,D,20210308,000000,33.0316,34.241,32.7315,34.1321,227111.6399999,0
+EIG.US,D,20210309,000000,34.0036,34.0863,33.313,33.4303,246284.62834968,0
+EIG.US,D,20210310,000000,33.4127,34.3957,33.2944,34.1768,230785.25539993,0
+EIG.US,D,20210311,000000,34.0397,34.1991,33.9223,34.1674,156466.1806598,0
+EIG.US,D,20210312,000000,34.4675,34.7767,34.1581,34.3128,179476.98632491,0
+EIG.US,D,20210315,000000,34.1944,35.0145,33.4723,35.005,267840.15429452,0
+EIG.US,D,20210316,000000,34.6865,35.5679,34.6865,35.5409,278794.46115631,0
+EIG.US,D,20210317,000000,35.9135,36.1224,35.1038,35.4943,381885.36039509,0
+EIG.US,D,20210318,000000,35.6583,36.7772,35.5223,36.55,290301.47381156,0
+EIG.US,D,20210319,000000,36.632,37.4865,36.0954,37.1957,877065.74951282,0
+EIG.US,D,20210322,000000,37.0141,37.0141,36.3869,36.7317,230215.37816433,0
+EIG.US,D,20210323,000000,36.5956,36.9451,36.2817,36.5956,303695.1986705,0
+EIG.US,D,20210324,000000,36.8865,37.5498,36.8323,37.0503,198002.82594951,0
+EIG.US,D,20210325,000000,37.0223,37.7324,36.7317,37.6412,166754.02092405,0
+EIG.US,D,20210326,000000,38.0137,39.1672,37.7688,39.0136,196068.89227997,0
+EIG.US,D,20210329,000000,38.8235,39.6956,38.3093,38.7955,192794.51290941,0
+EIG.US,D,20210330,000000,39.078,39.5139,38.9232,39.2502,153890.46434077,0
+EIG.US,D,20210331,000000,39.322,39.5139,38.7452,39.1505,346987.62391766,0
+EIG.US,D,20210401,000000,38.9046,38.9046,37.9952,38.2327,206879.38831396,0
+EIG.US,D,20210405,000000,38.3782,39.4506,38.2766,39.3594,218534.50465754,0
+EIG.US,D,20210406,000000,39.2502,39.3173,38.2766,38.3139,237393.04097334,0
+EIG.US,D,20210407,000000,38.2952,38.2952,37.2134,37.7232,196182.65308406,0
+EIG.US,D,20210408,000000,37.5777,37.7864,37.2312,37.2777,395723.39631906,0
+EIG.US,D,20210409,000000,37.3048,37.545,36.5677,36.6589,298110.18711874,0
+EIG.US,D,20210412,000000,36.5136,36.9321,36.2676,36.4866,229165.77376434,0
+EIG.US,D,20210413,000000,36.2584,36.3227,35.4943,35.7952,289237.91761483,0
+EIG.US,D,20210414,000000,35.9677,36.6684,35.868,36.223,278880.31836694,0
+EIG.US,D,20210415,000000,36.0682,36.5584,35.5492,35.8129,210522.95369025,0
+EIG.US,D,20210416,000000,36.1866,36.4131,35.9044,36.2043,169292.17471343,0
+EIG.US,D,20210419,000000,36.0507,36.632,35.6945,36.5416,217858.3791238,0
+EIG.US,D,20210420,000000,36.5677,36.7317,36.304,36.5584,170312.80230484,0
+EIG.US,D,20210421,000000,36.7224,37.0046,36.5584,36.8865,110277.14776886,0
+EIG.US,D,20210422,000000,36.6496,36.8956,36.4223,36.5584,157259.28664305,0
+EIG.US,D,20210423,000000,37.8871,38.1871,37.1138,37.3317,244577.14307317,0
+EIG.US,D,20210426,000000,37.6951,37.8686,36.3777,36.4586,328870.67925872,0
+EIG.US,D,20210427,000000,36.5136,37.2405,35.6945,36.1408,210767.64674056,0
+EIG.US,D,20210428,000000,36.1316,36.3319,36.0776,36.277,164860.86942957,0
+EIG.US,D,20210429,000000,36.5416,37.0503,36.5416,36.8323,173451.95656865,0
+EIG.US,D,20210430,000000,36.55,36.9134,36.4316,36.8044,318700.8926591,0
+EIG.US,D,20210503,000000,37.0503,37.8219,36.8956,37.7324,288574.67066267,0
+EIG.US,D,20210504,000000,37.4399,38.0157,37.384,37.7864,186291.902419,0
+EIG.US,D,20210505,000000,37.8694,38.1984,37.5395,38.0343,101313.65497865,0
+EIG.US,D,20210506,000000,38.025,38.693,37.8414,38.6745,158785.39856206,0
+EIG.US,D,20210507,000000,38.3269,38.638,38.1247,38.3175,114153.60082899,0
+EIG.US,D,20210510,000000,38.2439,38.6838,38.025,38.0521,211761.44395363,0
+EIG.US,D,20210511,000000,37.9328,37.9328,37.2284,37.3476,109401.40422039,0
+EIG.US,D,20210512,000000,37.5032,37.5302,37.0458,37.1827,155910.25522095,0
+EIG.US,D,20210513,000000,37.0363,38.4359,37.0093,38.3083,177115.91303247,0
+EIG.US,D,20210514,000000,38.3269,38.61,38.2533,38.5458,105116.05619462,0
+EIG.US,D,20210517,000000,38.3995,38.8393,38.3269,38.8301,93585.432806433,0
+EIG.US,D,20210518,000000,38.8301,38.8301,38.1154,38.1247,112076.92954679,0
+EIG.US,D,20210519,000000,37.8052,38.1154,37.3019,38.0613,192794.51290941,0
+EIG.US,D,20210520,000000,37.9244,38.5458,37.7138,38.4545,169010.9923486,0
+EIG.US,D,20210521,000000,38.8022,38.8748,38.2989,38.6838,328585.20403336,0
+EIG.US,D,20210524,000000,38.8478,38.8478,38.3995,38.4638,98757.256532013,0
+EIG.US,D,20210525,000000,38.408,38.5542,37.2013,37.247,188496.28630204,0
+EIG.US,D,20210526,000000,37.3019,37.888,37.3019,37.7958,191525.97262229,0
+EIG.US,D,20210527,000000,38.107,38.4453,37.8965,38.1807,186186.72733598,0
+EIG.US,D,20210528,000000,38.3912,38.6288,38.0706,38.6009,131377.63049736,0
+EIG.US,D,20210601,000000,38.6195,38.856,38.3539,38.6465,164336.06722957,0
+EIG.US,D,20210602,000000,38.6559,38.7193,38.3632,38.5002,131786.525463,0
+EIG.US,D,20210603,000000,38.2896,38.8748,38.2168,38.8114,143290.31847286,0
+EIG.US,D,20210604,000000,38.8748,38.8748,38.2756,38.5188,149722.09676449,0
+EIG.US,D,20210607,000000,38.638,38.693,38.3539,38.5376,121115.5473963,0
+EIG.US,D,20210608,000000,38.4824,39.0946,38.3269,39.0117,108333.55516313,0
+EIG.US,D,20210609,000000,38.9857,39.0584,38.7937,38.9308,165679.73257599,0
+EIG.US,D,20210610,000000,39.1953,39.2959,38.8478,38.9485,121460.04945397,0
+EIG.US,D,20210611,000000,39.1133,39.4785,39.0771,39.4152,120876.22042166,0
+EIG.US,D,20210614,000000,39.3416,39.6342,39.2597,39.5252,126588.94457423,0
+EIG.US,D,20210615,000000,39.6155,40.0824,39.3883,39.7805,127549.47211819,0
+EIG.US,D,20210616,000000,39.7627,40.018,39.3965,39.8903,153989.20013301,0
+EIG.US,D,20210617,000000,40.0824,40.0824,38.8654,39.0396,149464.52513259,0
+EIG.US,D,20210618,000000,38.693,38.693,37.2199,37.5583,236494.75990709,0
+EIG.US,D,20210621,000000,37.7138,38.6009,37.6859,38.5542,127162.04145521,0
+EIG.US,D,20210622,000000,38.4545,38.8207,38.0706,38.7937,135858.30367733,0
+EIG.US,D,20210623,000000,38.6288,38.8934,38.2355,38.4918,167493.46615063,0
+EIG.US,D,20210624,000000,38.6745,38.7006,38.2804,38.638,136949.76346751,0
+EIG.US,D,20210625,000000,38.61,39.0676,38.5002,38.9399,270194.78829617,0
+EIG.US,D,20210628,000000,38.7193,39.132,38.0706,38.4918,163234.94850319,0
+EIG.US,D,20210629,000000,38.693,38.9577,38.4733,38.8301,109519.45788501,0
+EIG.US,D,20210630,000000,38.8301,39.1768,38.7751,39.1497,97824.632581497,0
+EIG.US,D,20210701,000000,39.1768,39.5662,38.9764,39.4329,101091.49944613,0
+EIG.US,D,20210702,000000,39.4329,39.5979,39.0946,39.3789,99694.173343059,0
+EIG.US,D,20210706,000000,39.3323,39.3789,38.4638,39.0584,111824.72399053,0
+EIG.US,D,20210707,000000,38.7564,39.3053,38.573,39.2047,191338.15997403,0
+EIG.US,D,20210708,000000,38.6838,38.8347,37.8787,38.0157,167368.9731952,0
+EIG.US,D,20210709,000000,38.5002,39.0491,38.5002,38.7564,116729.31714802,0
+EIG.US,D,20210712,000000,38.7006,39.1953,38.6195,39.1403,133622.79655543,0
+EIG.US,D,20210713,000000,39.1403,39.2139,38.408,38.6195,109375.6470572,0
+EIG.US,D,20210714,000000,38.6838,38.7145,38.0521,38.1247,87077.45624036,0
+EIG.US,D,20210715,000000,37.8052,38.4172,37.7324,38.2533,105219.08484736,0
+EIG.US,D,20210716,000000,38.5916,38.5916,38.0521,38.2617,78440.220850558,0
+EIG.US,D,20210719,000000,37.6495,37.86,37.2284,37.7045,128367.26204948,0
+EIG.US,D,20210720,000000,37.8508,38.967,37.8508,37.9419,211012.33979085,0
+EIG.US,D,20210721,000000,38.2804,38.9485,38.2804,38.5281,93849.443729134,0
+EIG.US,D,20210722,000000,38.2617,38.4733,37.7045,37.8321,78751.453239106,0
+EIG.US,D,20210723,000000,36.5882,36.8481,34.2838,35.6732,214147.20119414,0
+EIG.US,D,20210726,000000,35.39,36.4138,35.39,35.6378,113187.70720936,0
+EIG.US,D,20210727,000000,35.4459,36.4138,35.2622,36.1586,85331.335219088,0
+EIG.US,D,20210728,000000,36.1959,36.5249,35.2157,36.3329,122551.50924415,0
+EIG.US,D,20210729,000000,36.6981,37.9971,36.6981,37.8052,127397.07556933,0
+EIG.US,D,20210730,000000,37.5946,38.1899,37.5583,37.9784,120940.61332963,0
+EIG.US,D,20210802,000000,37.9877,38.9213,37.8787,38.162,121370.97259792,0
+EIG.US,D,20210803,000000,38.1899,38.4564,37.8946,38.1526,118724.42408014,0
+EIG.US,D,20210804,000000,37.683,37.9318,37.3709,37.4164,98543.686720561,0
+EIG.US,D,20210805,000000,37.6375,37.7985,37.3793,37.7567,94902.267774536,0
+EIG.US,D,20210806,000000,38.1713,38.4191,38.0334,38.2813,70598.237874254,0
+EIG.US,D,20210809,000000,38.1433,38.4379,37.5871,38.0603,63698.537784662,0
+EIG.US,D,20210810,000000,38.0978,38.4938,37.545,38.447,92873.891173304,0
+EIG.US,D,20210811,000000,38.4005,38.8841,38.258,38.5021,97308.416102561,0
+EIG.US,D,20210812,000000,38.53,38.641,38.1154,38.2168,60862.030188334,0
+EIG.US,D,20210813,000000,38.1713,38.1713,37.7109,37.9318,53682.220949046,0
+EIG.US,D,20210816,000000,37.7109,38.1759,37.4807,38.0603,66013.462826386,0
+EIG.US,D,20210817,000000,37.7752,38.2355,37.4482,38.1807,79071.271348718,0
+EIG.US,D,20210818,000000,38.1899,38.3278,37.5731,37.7109,57028.505733516,0
+EIG.US,D,20210819,000000,37.2601,37.7939,37.0391,37.3979,118346.65235335,0
+EIG.US,D,20210820,000000,37.2693,38.0698,37.2693,37.7473,105566.80655044,0
+EIG.US,D,20210823,000000,37.9131,38.1807,37.7661,37.8676,75531.807840324,0
+EIG.US,D,20210824,000000,37.9597,37.9867,37.4352,37.683,50546.286330632,0
+EIG.US,D,20210825,000000,37.6923,38.0978,37.6095,37.6095,83852.444765911,0
+EIG.US,D,20210826,000000,37.6095,37.7752,37.2506,37.2693,60694.608627597,0
+EIG.US,D,20210827,000000,37.2506,38.4938,37.2506,38.3827,103157.43857701,0
+EIG.US,D,20210830,000000,38.4844,38.4844,37.9597,37.9774,80176.682935634,0
+EIG.US,D,20210831,000000,37.9318,38.2813,37.8396,37.8861,95641.713001124,0
+EIG.US,D,20210901,000000,37.8126,38.2168,37.3522,37.8946,72257.428469762,0
+EIG.US,D,20210902,000000,38.0882,38.2719,37.7473,37.8396,91949.852943852,0
+EIG.US,D,20210903,000000,37.7017,37.821,37.2096,37.8032,91558.129420334,0
+EIG.US,D,20210907,000000,37.6467,37.6923,36.8089,36.8276,95034.273235887,0
+EIG.US,D,20210908,000000,36.7541,37.2647,36.7541,37.1585,79878.329128682,0
+EIG.US,D,20210909,000000,36.9656,37.4716,36.7214,37.1864,90648.042987611,0
+EIG.US,D,20210910,000000,37.4902,37.4902,36.7541,36.8827,80171.316859969,0
+EIG.US,D,20210913,000000,37.1771,37.5637,36.8099,37.3243,97320.221469023,0
+EIG.US,D,20210914,000000,37.288,37.288,36.1932,36.303,119699.97663596,0
+EIG.US,D,20210915,000000,36.1836,36.4037,35.3098,35.3639,123355.34737871,0
+EIG.US,D,20210916,000000,35.3546,35.6126,34.9502,35.3368,137617.3032802,0
+EIG.US,D,20210917,000000,35.4291,36.3218,35.144,36.2843,459170.80176261,0
+EIG.US,D,20210920,000000,35.8148,35.8148,34.8309,35.2073,152428.74532974,0
+EIG.US,D,20210921,000000,35.4291,35.6312,35.3098,35.3098,121022.17767973,0
+EIG.US,D,20210922,000000,35.6406,36.1186,35.4475,35.8427,89448.188468997,0
+EIG.US,D,20210923,000000,36.0916,36.6898,35.8521,35.9351,69512.144159731,0
+EIG.US,D,20210924,000000,35.99,36.5053,35.99,36.303,63202.712393249,0
+EIG.US,D,20210927,000000,36.5332,37.3979,36.5332,36.8548,86208.151982689,0
+EIG.US,D,20210928,000000,36.9656,37.0531,35.9527,36.4783,110283.58705964,0
+EIG.US,D,20210929,000000,36.5416,37.2321,36.1836,36.9376,86251.080588005,0
+EIG.US,D,20210930,000000,37.2321,37.246,36.3404,36.3404,106311.61785269,0
+EIG.US,D,20211001,000000,36.3673,37.2601,36.2201,36.7728,111343.92361099,0
+EIG.US,D,20211004,000000,36.6161,37.0204,36.2939,36.4596,88342.776882082,0
+EIG.US,D,20211005,000000,36.6618,37.0988,36.3673,36.8184,132880.13168345,0
+EIG.US,D,20211006,000000,36.6618,37.6095,36.4316,37.5824,97891.17191974,0
+EIG.US,D,20211007,000000,37.7017,38.3455,37.7017,38.1807,72518.219747062,0
+EIG.US,D,20211008,000000,38.1807,38.4938,37.7017,37.9131,53922.621138823,0
+EIG.US,D,20211011,000000,37.8769,38.2263,37.6095,37.6188,39355.872139593,0
+EIG.US,D,20211012,000000,37.3793,37.7661,37.1771,37.5181,57236.709469304,0
+EIG.US,D,20211013,000000,37.4995,37.5134,36.6255,37.3056,58329.242474624,0
+EIG.US,D,20211014,000000,37.656,38.0147,37.2321,37.4716,69563.658486113,0
+EIG.US,D,20211015,000000,37.9962,37.9962,36.9469,36.9469,116897.8119239,0
+EIG.US,D,20211018,000000,36.7354,36.9842,36.4131,36.6161,65444.658805935,0
+EIG.US,D,20211019,000000,36.6348,36.8089,36.032,36.2201,73381.084713936,0
+EIG.US,D,20211020,000000,36.2109,37.122,36.0728,37.0391,55438.000906516,0
+EIG.US,D,20211021,000000,36.8276,37.1491,36.441,36.9562,100879.00284981,0
+EIG.US,D,20211022,000000,36.8639,37.6654,36.8639,37.2051,68841.384701651,0
+EIG.US,D,20211025,000000,37.002,37.7752,37.002,37.7017,97720.530713605,0
+EIG.US,D,20211026,000000,37.7985,37.9914,37.0988,37.1864,83394.181904152,0
+EIG.US,D,20211027,000000,36.9925,37.03,35.5577,35.7785,79262.30364238,0
+EIG.US,D,20211028,000000,35.5856,36.4783,35.4475,36.2939,104779.06664287,0
+EIG.US,D,20211029,000000,34.0947,35.8893,33.34,35.5203,162601.75157477,0
+EIG.US,D,20211101,000000,35.9807,36.7541,35.5948,35.8986,119082.87793453,0
+EIG.US,D,20211102,000000,35.9713,35.9993,35.6043,35.6769,98074.691707472,0
+EIG.US,D,20211103,000000,35.6676,37.0849,35.6676,36.7261,103441.84058724,0
+EIG.US,D,20211104,000000,36.7261,36.7904,36.0637,36.6069,99301.376604407,0
+EIG.US,D,20211105,000000,36.6803,37.8032,36.6803,37.6467,96112.854444479,0
+EIG.US,D,20211108,000000,37.7846,37.9962,37.4437,37.5181,59560.220232092,0
+EIG.US,D,20211109,000000,37.1938,37.6663,37.0363,37.5637,67211.170914733,0
+EIG.US,D,20211110,000000,37.5917,37.9346,37.3513,37.7119,102357.89330299,0
+EIG.US,D,20211111,000000,37.7864,37.9616,37.4157,37.6011,58075.963703252,0
+EIG.US,D,20211112,000000,37.7025,37.7025,36.9945,37.4249,71084.40432947,0
+EIG.US,D,20211115,000000,37.4157,37.5256,36.9255,37.055,147732.35590804,0
+EIG.US,D,20211116,000000,36.8883,37.4389,36.5732,36.9068,127955.14743845,0
+EIG.US,D,20211117,000000,36.768,36.768,35.8417,36.3693,184291.42941121,0
+EIG.US,D,20211118,000000,36.2117,37.0643,35.6378,36.1009,133960.85932232,0
+EIG.US,D,20211119,000000,35.7579,35.9947,35.5641,35.6471,193040.27917486,0
+EIG.US,D,20211122,000000,35.6471,37.2674,35.2911,36.7307,112747.68900486,0
+EIG.US,D,20211123,000000,37.1378,37.9271,37.1378,37.7864,106489.77156476,0
+EIG.US,D,20211124,000000,37.7864,37.8648,37.4622,37.629,59018.246589964,0
+EIG.US,D,20211126,000000,36.6385,37.0363,36.1195,36.7588,90475.25535121,0
+EIG.US,D,20211129,000000,37.1008,37.1613,35.9807,36.0272,114173.99191652,0
+EIG.US,D,20211130,000000,35.5641,36.1846,35.3322,35.7497,124618.52159016,0
+EIG.US,D,20211201,000000,36.3143,36.9432,35.8326,35.8326,131639.49498979,0
+EIG.US,D,20211202,000000,36.0272,37.1473,36.0272,36.795,130345.19753948,0
+EIG.US,D,20211203,000000,36.823,36.8323,36.099,36.3599,91784.577813382,0
+EIG.US,D,20211206,000000,36.8416,37.6663,36.7588,37.3048,112037.22058685,0
+EIG.US,D,20211207,000000,37.6103,37.6103,36.795,36.9525,134310.72745564,0
+EIG.US,D,20211208,000000,36.9991,37.2347,36.6357,37.1099,93436.255902957,0
+EIG.US,D,20211209,000000,36.7493,37.5041,36.592,37.0179,86984.086523796,0
+EIG.US,D,20211210,000000,37.3606,37.8321,37.0912,37.7213,83551.944528692,0
+EIG.US,D,20211213,000000,37.4807,37.86,37.1845,37.3141,99636.219725881,0
+EIG.US,D,20211214,000000,37.342,37.9439,37.342,37.5266,191604.31732699,0
+EIG.US,D,20211215,000000,37.6933,38.2495,37.342,37.5181,304419.61888523,0
+EIG.US,D,20211216,000000,37.8321,38.5178,37.5917,38.0454,224772.03101013,0
+EIG.US,D,20211217,000000,38.0734,38.3511,37.4249,38.2216,575241.16481902,0
+EIG.US,D,20211220,000000,37.8135,37.8135,36.4344,36.9804,139165.95271701,0
+EIG.US,D,20211221,000000,37.2674,38.027,37.2674,37.4157,117125.33353207,0
+EIG.US,D,20211222,000000,37.3969,37.7819,36.9432,37.7305,69670.979999406,0
+EIG.US,D,20211223,000000,37.9066,37.9895,37.4995,37.5731,59470.070160927,0
+EIG.US,D,20211227,000000,37.5824,38.0734,37.2954,37.8974,64522.767006751,0
+EIG.US,D,20211228,000000,37.7771,38.3232,37.7771,38.0175,49150.033442692,0
+EIG.US,D,20211229,000000,38.0549,38.258,37.7399,38.0921,37365.058068013,0
+EIG.US,D,20211230,000000,37.9439,38.5087,37.5731,38.0921,88537.028821141,0
+EIG.US,D,20211231,000000,37.888,38.3511,37.6476,38.3139,66765.786634569,0
+EIG.US,D,20220103,000000,38.3698,38.8598,37.8321,38.2402,58963.512618183,0
+EIG.US,D,20220104,000000,38.258,38.8971,38.1378,38.7489,109446.47925598,0
+EIG.US,D,20220105,000000,38.9625,39.2308,38.2495,38.4248,68435.709381404,0
+EIG.US,D,20220106,000000,38.6568,38.805,38.2766,38.5366,57400.911384642,0
+EIG.US,D,20220107,000000,38.4713,38.9346,38.3977,38.8142,45576.227050044,0
+EIG.US,D,20220110,000000,38.9716,39.6565,38.805,39.4338,136317.63975422,0
+EIG.US,D,20220111,000000,39.5914,39.5914,38.3045,38.4807,103554.5281762,0
+EIG.US,D,20220112,000000,38.7117,38.9298,38.1098,38.3511,103086.60637824,0
+EIG.US,D,20220113,000000,38.3324,38.6894,38.2402,38.3977,50472.23448646,0
+EIG.US,D,20220114,000000,38.2123,38.7489,37.8321,38.6846,78117.183095546,0
+EIG.US,D,20220118,000000,38.4061,38.4061,37.4063,37.7584,75815.136635416,0
+EIG.US,D,20220119,000000,37.9804,37.9804,36.4623,36.536,97585.305606857,0
+EIG.US,D,20220120,000000,36.6563,36.9898,35.9573,36.1662,74439.274835003,0
+EIG.US,D,20220121,000000,36.0916,36.9302,35.9527,36.0822,195800.58849673,0
+EIG.US,D,20220124,000000,35.9993,37.5358,35.8792,37.3233,150207.19000457,0
+EIG.US,D,20220125,000000,36.9525,37.1566,36.0728,36.3972,105583.97799256,0
+EIG.US,D,20220126,000000,36.7028,36.9619,35.3415,35.5735,140137.21241231,0
+EIG.US,D,20220127,000000,35.6378,36.2304,35.1476,35.2492,110813.75533532,0
+EIG.US,D,20220128,000000,35.1571,35.5455,34.4712,35.499,123060.21321716,0
+EIG.US,D,20220131,000000,35.2306,36.2211,34.9156,36.2024,248163.82804742,0
+EIG.US,D,20220201,000000,36.0728,36.3329,35.5641,36.1846,157338.70456288,0
+EIG.US,D,20220202,000000,36.1382,36.3599,35.6378,36.1102,116454.57407399,0
+EIG.US,D,20220203,000000,35.9247,36.305,35.8697,35.9341,102957.82056229,0
+EIG.US,D,20220204,000000,35.7404,36.1288,35.3601,35.8047,111659.44886006,0
+EIG.US,D,20220207,000000,35.6843,35.9155,35.5119,35.703,70807.514825174,0
+EIG.US,D,20220208,000000,35.8697,36.3786,35.7766,36.2676,76746.687370797,0
+EIG.US,D,20220209,000000,36.3878,36.4018,35.6107,35.8047,158173.6659363,0
+EIG.US,D,20220210,000000,35.5549,35.8417,35.184,35.4625,115870.74504168,0
+EIG.US,D,20220211,000000,35.3974,35.7579,35.1476,35.3415,109342.37738808,0
+EIG.US,D,20220214,000000,35.5083,35.8885,35.0451,35.3974,131948.58094807,0
+EIG.US,D,20220215,000000,35.6751,36.0869,35.6107,35.962,98543.686720561,0
+EIG.US,D,20220216,000000,35.8417,36.4623,35.8417,36.2304,78021.666948716,0
+EIG.US,D,20220217,000000,36.6105,39.1609,36.6105,37.0458,208387.25557572,0
+EIG.US,D,20220218,000000,36.6563,37.3969,36.3599,36.6105,275774.43377225,0
+EIG.US,D,20220222,000000,36.6105,36.795,36.0086,36.4531,210022.8354383,0
+EIG.US,D,20220223,000000,36.7122,36.8789,36.018,36.2491,145717.93110353,0
+EIG.US,D,20220224,000000,35.7579,36.2491,35.226,36.0728,156086.26250275,0
+EIG.US,D,20220225,000000,36.1288,37.0179,36.1009,36.7122,126007.2619722,0
+EIG.US,D,20220228,000000,36.5816,36.8238,36.1157,36.209,158693.10206062,0
+EIG.US,D,20220301,000000,36.1437,36.4232,35.2073,35.5567,162979.52330155,0
+EIG.US,D,20220302,000000,35.7338,37.4202,35.7338,37.1779,275719.69980046,0
+EIG.US,D,20220303,000000,37.5041,37.8908,37.3085,37.8302,139563.04231619,0
+EIG.US,D,20220304,000000,37.383,38.7621,37.383,38.3521,187037.78693638,0
+EIG.US,D,20220307,000000,38.5104,38.5384,37.8955,37.9886,175653.12080628,0
+EIG.US,D,20220308,000000,38.175,38.4172,37.2154,37.2433,125103.61483026,0
+EIG.US,D,20220309,000000,37.7463,38.1191,37.383,37.5041,119062.48684701,0
+EIG.US,D,20220310,000000,37.0756,37.9235,37.0336,37.914,99681.294761464,0
+EIG.US,D,20220311,000000,37.8861,38.1937,37.1687,37.1779,130512.61910021,0
+EIG.US,D,20220314,000000,37.383,38.4172,37.2712,38.1471,137445.58885891,0
+EIG.US,D,20220315,000000,38.3148,38.3334,37.3923,37.7742,148972.9926017,0
+EIG.US,D,20220316,000000,37.7184,38.2309,37.56,37.9886,170536.03105249,0
+EIG.US,D,20220317,000000,37.7837,38.408,37.7277,38.0912,111719.54890751,0
+EIG.US,D,20220318,000000,37.9515,37.9515,36.8194,37.3737,541408.05775346,0
+EIG.US,D,20220321,000000,37.6532,38.5943,37.6532,38.0165,149920.64156409,0
+EIG.US,D,20220322,000000,38.1563,38.3055,37.7277,37.7837,122403.40555582,0
+EIG.US,D,20220323,000000,37.7372,37.7372,37.1594,37.2154,143868.78142949,0
+EIG.US,D,20220324,000000,37.383,38.0724,37.2059,37.8861,114256.62948177,0
+EIG.US,D,20220325,000000,38.1378,38.6967,37.9607,38.6037,82345.650719283,0
+EIG.US,D,20220328,000000,38.2123,38.7526,37.97,38.175,85247.624438719,0
+EIG.US,D,20220329,000000,38.5477,38.7341,38.0353,38.3334,165140.97857927,0
+EIG.US,D,20220330,000000,38.2775,38.6502,38.0819,38.4453,142078.65858778,0
+EIG.US,D,20220331,000000,38.3055,38.8459,38.1843,38.2216,140158.67671497,0
+EIG.US,D,20220401,000000,38.4545,39.6006,38.4359,39.4795,190029.91072698,0
+EIG.US,D,20220404,000000,39.4795,39.4795,38.3427,39.1067,147101.30540988,0
+EIG.US,D,20220405,000000,38.8924,39.3305,38.7155,38.7434,110349.05318277,0
+EIG.US,D,20220406,000000,37.9235,38.9857,37.9235,38.2402,305798.70033104,0
+EIG.US,D,20220407,000000,38.2402,38.2495,37.7372,37.9048,146133.26535997,0
+EIG.US,D,20220408,000000,37.8861,38.1563,37.4855,37.6346,136976.59384584,0
+EIG.US,D,20220411,000000,37.7277,38.3427,37.6532,37.793,138049.80897876,0
+EIG.US,D,20220412,000000,38.0632,38.2869,37.7287,37.8676,103794.92836598,0
+EIG.US,D,20220413,000000,37.9328,38.5291,37.7417,38.4824,102917.03838724,0
+EIG.US,D,20220414,000000,38.641,38.9577,38.2869,38.4733,83033.58161949,0
+EIG.US,D,20220418,000000,38.4359,38.9485,38.1283,38.8085,105767.49778029,0
+EIG.US,D,20220419,000000,38.7341,39.1347,38.5966,38.9111,103281.93153244,0
+EIG.US,D,20220420,000000,39.1347,39.9593,39.1347,39.8894,85714.473021542,0
+EIG.US,D,20220421,000000,40.0666,40.4951,39.9827,40.197,95656.738012983,0
+EIG.US,D,20220422,000000,40.0945,40.1317,39.5541,39.582,188307.40043865,0
+EIG.US,D,20220425,000000,39.5262,39.6099,38.7621,39.3957,99569.680387638,0
+EIG.US,D,20220426,000000,39.0043,39.4459,38.9485,39.0695,98407.38839868,0
+EIG.US,D,20220427,000000,39.1254,39.703,38.8739,38.9485,116747.56180529,0
+EIG.US,D,20220428,000000,39.0975,40.0339,36.7401,37.2246,216407.39226408,0
+EIG.US,D,20220429,000000,36.9357,37.8302,36.5072,36.6563,159738.41360009,0
+EIG.US,D,20220502,000000,36.6842,37.0569,35.6779,36.4791,268960.5908933,0
+EIG.US,D,20220503,000000,36.6563,37.0941,36.2554,36.3487,155403.69767821,0
+EIG.US,D,20220504,000000,36.619,37.2385,36.3115,36.9172,186809.19211307,0
+EIG.US,D,20220505,000000,36.7772,36.9544,35.962,36.768,152906.32606389,0
+EIG.US,D,20220506,000000,36.6655,37.0103,36.4885,36.9077,110181.63162203,0
+EIG.US,D,20220509,000000,36.6749,37.3364,36.591,36.9265,152777.54024793,0
+EIG.US,D,20220510,000000,36.9827,37.6205,36.2793,36.5325,155217.8909117,0
+EIG.US,D,20220511,000000,36.4294,37.7705,36.4152,37.2266,141190.23821136,0
+EIG.US,D,20220512,000000,37.2078,37.6533,36.4294,37.508,157269.20988985,0
+EIG.US,D,20220513,000000,37.6768,37.705,36.9452,37.4141,87157.600740807,0
+EIG.US,D,20220516,000000,37.4235,37.78,37.0108,37.6955,174784.31808785,0
+EIG.US,D,20220517,000000,38.0706,38.8024,38.0706,38.746,78223.061740366,0
+EIG.US,D,20220518,000000,38.8117,39.3838,38.4553,38.8491,200840.54704151,0
+EIG.US,D,20220519,000000,38.4646,38.9101,37.7143,38.0706,178692.91235701,0
+EIG.US,D,20220520,000000,38.202,38.2676,37.4704,38.2395,277110.3778214,0
+EIG.US,D,20220523,000000,38.671,39.2431,38.4224,38.6334,134528.78240292,0
+EIG.US,D,20220524,000000,38.6616,39.3181,38.0565,39.1399,132042.46438991,0
+EIG.US,D,20220525,000000,38.9992,39.29,38.8586,39.0555,88561.752037176,0
+EIG.US,D,20220526,000000,39.3557,39.7871,39.1212,39.5339,81570.848430268,0
+EIG.US,D,20220527,000000,39.6183,39.8152,39.4401,39.7684,85544.479319844,0
+EIG.US,D,20220531,000000,39.4321,39.9028,39.0287,39.7779,199096.69858827,0
+EIG.US,D,20220601,000000,39.5474,39.5474,38.9134,39.461,99853.370641518,0
+EIG.US,D,20220602,000000,39.4033,39.9316,39.1247,39.8932,75714.002030459,0
+EIG.US,D,20220603,000000,39.7107,39.8837,39.3265,39.4418,82567.092575853,0
+EIG.US,D,20220606,000000,39.5091,39.9316,39.5091,39.6915,111173.51443471,0
+EIG.US,D,20220607,000000,39.7492,39.999,39.4226,39.8837,76566.604363238,0
+EIG.US,D,20220608,000000,39.7492,40.1334,39.3938,39.874,90581.970915362,0
+EIG.US,D,20220609,000000,39.8067,39.874,39.1824,39.2496,119148.83369163,0
+EIG.US,D,20220610,000000,38.9807,39.3553,38.4811,38.7982,128934.50149152,0
+EIG.US,D,20220613,000000,38.4428,38.9615,38.2555,38.3948,191071.40996387,0
+EIG.US,D,20220614,000000,38.3948,38.8174,38.2602,38.4236,133452.5651353,0
+EIG.US,D,20220615,000000,38.5964,39.1152,38.0105,38.0873,169637.67439663,0
+EIG.US,D,20220616,000000,37.9144,37.9337,37.1268,37.3668,205252.30004581,0
+EIG.US,D,20220617,000000,37.7319,38.3275,37.4245,37.7031,351919.68082492,0
+EIG.US,D,20220621,000000,38.1162,38.4139,37.6935,38.1834,175547.59313067,0
+EIG.US,D,20220622,000000,38.0873,39.144,38.0393,38.8942,160145.57663074,0
+EIG.US,D,20220623,000000,38.9903,39.216,38.5869,38.9999,78285.342399155,0
+EIG.US,D,20220624,000000,38.9519,39.922,38.9519,39.7684,317331.50926626,0
+EIG.US,D,20220627,000000,40.0565,40.2102,39.5474,39.7779,82298.507225601,0
+EIG.US,D,20220628,000000,40.0662,40.7866,40.0662,40.6233,105425.99614501,0
+EIG.US,D,20220629,000000,40.6424,40.6424,39.7107,39.8452,117820.48133921,0
+EIG.US,D,20220630,000000,39.6723,40.6617,39.3938,40.239,151739.27157924,0
+EIG.US,D,20220701,000000,40.0373,40.6809,39.8549,40.6233,137068.05707882,0
+EIG.US,D,20220705,000000,40.191,40.3255,39.1152,39.7876,207150.09498189,0
+EIG.US,D,20220706,000000,39.8067,40.2678,39.3169,40.1334,126484.96145609,0
+EIG.US,D,20220707,000000,40.3448,40.6233,39.1247,39.1728,120945.64886424,0
+EIG.US,D,20220708,000000,39.3073,39.6387,39.1535,39.4514,212004.41082773,0
+EIG.US,D,20220711,000000,39.4802,40.143,39.4802,40.0662,53264.222657616,0
+EIG.US,D,20220712,000000,39.9509,40.2775,39.6627,39.6915,61229.131629636,0
+EIG.US,D,20220713,000000,39.6627,40.0373,39.3649,39.8932,55477.449225975,0
+EIG.US,D,20220714,000000,39.6723,39.6723,38.3227,38.6253,78748.600076915,0
+EIG.US,D,20220715,000000,39.2016,39.7396,38.8462,39.4321,91468.92718829,0
+EIG.US,D,20220718,000000,39.7107,39.7107,38.8174,38.8654,63342.419463017,0
+EIG.US,D,20220719,000000,39.0671,39.8932,39.0671,39.5955,96943.696013782,0
+EIG.US,D,20220720,000000,39.5763,39.5763,39.0863,39.2977,115452.14152594,0
+EIG.US,D,20220721,000000,38.7694,39.4562,38.7694,39.3649,140864.68797949,0
+EIG.US,D,20220722,000000,39.4898,39.7011,38.6445,38.9327,243393.50183862,0
+EIG.US,D,20220725,000000,39.192,39.8067,39.192,39.557,181652.18419224,0
+EIG.US,D,20220726,000000,39.6531,39.7492,39.3553,39.6146,105128.26199705,0
+EIG.US,D,20220727,000000,39.922,39.922,39.3409,39.5955,110428.13803633,0
+EIG.US,D,20220728,000000,39.7204,39.7204,38.4811,39.048,126660.89527078,0
+EIG.US,D,20220729,000000,39.8644,39.8644,37.9817,38.145,243697.48215752,0
+EIG.US,D,20220801,000000,37.9432,37.9432,35.5513,35.9357,156726.83907172,0
+EIG.US,D,20220802,000000,36.1085,36.7617,35.8587,36.1085,120801.98693272,0
+EIG.US,D,20220803,000000,36.3103,37.1268,35.7819,36.925,164887.46139974,0
+EIG.US,D,20220804,000000,37.0787,37.1652,36.56,36.9634,169879.19300617,0
+EIG.US,D,20220805,000000,36.8962,37.4245,36.8769,37.2325,103768.67878996,0
+EIG.US,D,20220808,000000,37.0883,37.5974,37.021,37.4726,133349.50331487,0
+EIG.US,D,20220809,000000,37.5113,38.488,37.5113,38.4492,149374.31184237,0
+EIG.US,D,20220810,000000,38.8264,38.9134,37.9948,38.0335,114525.4761962,0
+EIG.US,D,20220811,000000,38.1108,38.633,38.1108,38.4202,83476.921588611,0
+EIG.US,D,20220812,000000,38.6717,39.1939,38.4701,39.0875,88874.871798491,0
+EIG.US,D,20220815,000000,38.807,39.6484,38.6234,39.4743,83062.251467124,0
+EIG.US,D,20220816,000000,39.629,40.3253,39.629,39.9482,108479.15150709,0
+EIG.US,D,20220817,000000,39.8321,40.5283,39.8321,40.4414,87090.032322964,0
+EIG.US,D,20220818,000000,40.4414,40.596,40.0642,40.2963,72948.850499188,0
+EIG.US,D,20220819,000000,40.2963,40.4316,40.0159,40.248,131218.79233377,0
+EIG.US,D,20220822,000000,39.9482,39.9482,39.0391,39.1939,86718.793984775,0
+EIG.US,D,20220823,000000,39.3099,39.3969,38.749,38.8167,62354.59764474,0
+EIG.US,D,20220824,000000,38.6523,38.749,38.2955,38.6234,50755.20923397,0
+EIG.US,D,20220825,000000,38.5943,39.3583,38.5169,39.2035,110654.8770323,0
+EIG.US,D,20220826,000000,39.426,39.4454,38.9038,39.0682,100754.49862054,0
+EIG.US,D,20220829,000000,38.807,38.9522,38.4396,38.5169,112354.92112139,0
+EIG.US,D,20220830,000000,38.5943,38.6523,38.1398,38.3525,50091.323403559,0
+EIG.US,D,20220831,000000,38.1979,38.3768,37.8691,37.8691,119135.44976625,0
+EIG.US,D,20220901,000000,37.8304,38.2848,37.6176,37.9851,73314.918386985,0
+EIG.US,D,20220902,000000,38.3139,38.575,37.4628,37.8014,67992.456752837,0
+EIG.US,D,20220906,000000,37.9271,37.9271,36.4572,36.9407,115778.79337137,0
+EIG.US,D,20220907,000000,36.7666,37.0954,36.6506,36.786,118784.89322963,0
+EIG.US,D,20220908,000000,36.5345,37.2501,36.2734,36.9213,118323.68905462,0
+EIG.US,D,20220909,000000,37.1921,37.4049,36.7666,37.0181,98189.955225808,0
+EIG.US,D,20220912,000000,37.3178,37.3565,37.0084,37.2405,88511.90618093,0
+EIG.US,D,20220913,000000,36.786,36.9117,35.9834,36.2734,99931.362918038,0
+EIG.US,D,20220914,000000,36.2057,36.2444,35.4321,35.9736,150372.20876814,0
+EIG.US,D,20220915,000000,35.819,35.9543,35.3354,35.5481,124968.75189919,0
+EIG.US,D,20220916,000000,35.5191,35.935,34.9872,35.7223,381185.25065434,0
+EIG.US,D,20220919,000000,35.5869,36.6796,35.4998,36.4958,93726.822446912,0
+EIG.US,D,20220920,000000,36.2541,36.4136,35.4031,35.6642,187081.37246555,0
+EIG.US,D,20220921,000000,36.0027,36.4282,35.4902,35.5579,120061.9944766,0
+EIG.US,D,20220922,000000,35.1226,35.1807,34.6005,34.9389,100510.45336201,0
+EIG.US,D,20220923,000000,34.6972,34.6972,34.1073,34.6294,97271.683236081,0
+EIG.US,D,20220926,000000,34.3104,34.4554,33.5174,33.6141,106544.36897018,0
+EIG.US,D,20220927,000000,33.7882,33.8655,33.1016,33.411,76015.961672082,0
+EIG.US,D,20220928,000000,33.411,33.6818,33.1209,33.2273,114954.6235788,0
+EIG.US,D,20220929,000000,33.1209,33.44,32.6664,33.3433,106165.89200144,0
+EIG.US,D,20220930,000000,33.5657,34.0396,33.3144,33.353,99350.20429391,0
+EIG.US,D,20221003,000000,33.3046,33.6721,33.0919,33.3723,89735.234743821,0
+EIG.US,D,20221004,000000,33.6915,34.4167,33.4207,33.9235,99384.329266501,0
+EIG.US,D,20221005,000000,33.5947,33.909,32.9565,33.1016,90410.495565095,0
+EIG.US,D,20221006,000000,33.1016,33.1016,32.0185,32.1636,74376.928897627,0
+EIG.US,D,20221007,000000,32.1829,32.1926,31.5011,31.7477,85804.658355363,0
+EIG.US,D,20221010,000000,31.9798,32.8018,31.622,32.2796,91553.165101861,0
+EIG.US,D,20221011,000000,32.0959,33.1886,32.0959,32.8889,88277.167733106,0
+EIG.US,D,20221012,000000,32.7341,32.913,32.5793,32.6277,81713.798004733,0
+EIG.US,D,20221013,000000,32.328,34.3249,32.2892,34.1846,97049.3538692,0
+EIG.US,D,20221014,000000,34.5715,34.7552,34.0638,34.4458,90150.938955386,0
+EIG.US,D,20221017,000000,34.7649,34.997,34.0686,34.6488,103662.35992134,0
+EIG.US,D,20221018,000000,35.113,35.2581,34.6682,35.2097,111883.37604558,0
+EIG.US,D,20221019,000000,35.1033,35.79,34.997,35.6448,94094.958514865,0
+EIG.US,D,20221020,000000,35.3064,35.4369,34.262,34.5908,86656.748580063,0
+EIG.US,D,20221021,000000,34.9099,35.8867,34.7987,35.5481,77811.142048395,0
+EIG.US,D,20221024,000000,35.79,35.9059,35.287,35.8383,74901.212567436,0
+EIG.US,D,20221025,000000,35.4902,36.2928,35.4902,36.2831,118340.23449587,0
+EIG.US,D,20221026,000000,36.2831,36.2831,35.4659,35.7802,98777.318390408,0
+EIG.US,D,20221027,000000,35.6448,37.5209,35.6448,36.9987,108960.0033936,0
+EIG.US,D,20221028,000000,36.9117,41.8725,36.6796,41.1086,397938.54401647,0
+EIG.US,D,20221031,000000,41.447,42.5108,41.2343,42.1723,164090.4477498,0
+EIG.US,D,20221101,000000,42.3754,44.2321,41.9886,42.3174,260457.30216718,0
+EIG.US,D,20221102,000000,42.5011,43.0233,41.8774,42.0466,196650.84205219,0
+EIG.US,D,20221103,000000,41.6889,42.7381,41.331,41.9402,147379.5520809,0
+EIG.US,D,20221104,000000,42.2304,42.7139,42.0273,42.4431,88988.621707129,0
+EIG.US,D,20221107,000000,42.8299,43.0959,42.4044,42.6172,126884.92081469,0
+EIG.US,D,20221108,000000,42.802,42.9722,42.16,42.5685,184780.04007572,0
+EIG.US,D,20221109,000000,42.4032,43.2398,42.2378,42.3837,72839.206446798,0
+EIG.US,D,20221110,000000,43.1425,43.7261,42.5004,42.9674,108211.28862231,0
+EIG.US,D,20221111,000000,43.3078,43.3613,41.5277,42.0141,97699.070530332,0
+EIG.US,D,20221114,000000,41.9265,42.3643,41.1872,41.265,104244.27809845,0
+EIG.US,D,20221115,000000,41.4207,42.5394,41.3574,41.9946,84672.390727721,0
+EIG.US,D,20221116,000000,41.7514,42.4421,41.6249,41.8973,132872.75078019,0
+EIG.US,D,20221117,000000,41.6541,42.4907,41.5958,42.4907,68518.567620221,0
+EIG.US,D,20221118,000000,43.0355,43.3078,42.2864,42.588,109660.75346777,0
+EIG.US,D,20221121,000000,42.6366,43.5705,42.6172,43.5413,92619.775635706,0
+EIG.US,D,20221122,000000,43.5024,44.0569,43.2203,43.5024,86944.246974862,0
+EIG.US,D,20221123,000000,44.232,44.7648,44.0082,44.1055,53466.748990973,0
+EIG.US,D,20221125,000000,44.5044,44.8156,44.1444,44.1639,58754.725703776,0
+EIG.US,D,20221128,000000,44.5141,44.5287,43.2543,43.5121,131917.74876498,0
+EIG.US,D,20221129,000000,43.4051,44.6114,43.4051,44.339,76236.710924988,0
+EIG.US,D,20221130,000000,44.2514,45.2339,43.4149,45.2048,178520.61351969,0
+EIG.US,D,20221201,000000,45.2242,45.4577,44.6697,44.7378,117224.69838472,0
+EIG.US,D,20221202,000000,44.5044,45.0783,44.5044,44.66,104076.71585036,0
+EIG.US,D,20221205,000000,44.34,44.8499,43.4289,43.92,109198,0
+EIG.US,D,20221206,000000,43.81,43.84,42.98,43.75,90204,0
+EIG.US,D,20221207,000000,43.57,44.105,43.02,43.08,84299,0
+EIG.US,D,20221208,000000,43.21,43.44,42.83,43.28,62398,0
+EIG.US,D,20221209,000000,43.29,43.78,42.94,43.01,50678,0
+EIG.US,D,20221212,000000,43,43,42.04,42.73,92072,0
+EIG.US,D,20221213,000000,43.46,43.71,42.49,42.57,166452,0
+EIG.US,D,20221214,000000,42.67,42.9399,41.68,41.83,163914,0
+EIG.US,D,20221215,000000,41.65,41.775,40.89,41.56,162996,0
+EIG.US,D,20221216,000000,41.05,41.35,40.44,41.07,888192,0
+EIG.US,D,20221219,000000,41.12,43.13,41.12,42.62,153118,0
+EIG.US,D,20221220,000000,42.84,43.44,42.69,43.41,123661,0
+EIG.US,D,20221221,000000,43.65,44.5,43.63,44.31,181869,0
+EIG.US,D,20221222,000000,44.28,44.28,42.87,42.89,186289,0
+EIG.US,D,20221223,000000,42.78,43.9,42.78,43.53,200166,0
+EIG.US,D,20221227,000000,43.75,43.86,43.13,43.45,77248,0
+EIG.US,D,20221228,000000,43.48,43.54,42.46,42.49,127832,0
+EIG.US,D,20221229,000000,42.86,43.665,42.42,43.11,133353,0
+EIG.US,D,20221230,000000,43.03,43.38,42.815,43.13,107559,0
+EIG.US,D,20230103,000000,43.31,43.41,42.69,43.11,97999,0
+EIG.US,D,20230104,000000,43.49,43.52,42.69,42.81,85883,0
+EIG.US,D,20230105,000000,42.75,42.91,42.22,42.33,74557,0
+EIG.US,D,20230106,000000,42.55,42.98,42.16,42.74,95263,0
+EIG.US,D,20230109,000000,42.86,43.14,41.82,41.87,89024,0
+EIG.US,D,20230110,000000,41.83,42.36,41.61,41.73,115822,0
+EIG.US,D,20230111,000000,41.94,42.27,41.51,42.12,162795,0
+EIG.US,D,20230112,000000,42.36,42.84,41.75,42.61,209325,0
+EIG.US,D,20230113,000000,42.37,43.41,42,43.09,94912,0
+EIG.US,D,20230117,000000,43.32,43.32,42.44,43.12,179047,0
+EIG.US,D,20230118,000000,42.96,43.2,42.61,42.97,90656,0
+EIG.US,D,20230119,000000,42.55,43.01,42.46,42.64,82092,0
+EIG.US,D,20230120,000000,42.94,43.42,42.5,43.41,113648,0
+EIG.US,D,20230123,000000,43.13,43.52,42.99,43.13,68379,0
+EIG.US,D,20230124,000000,43.04,43.83,42.84,43.46,64911,0
+EIG.US,D,20230125,000000,43.39,43.79,43.365,43.74,57466,0
+EIG.US,D,20230126,000000,43.73,44.09,43.25,43.27,92619,0
+EIG.US,D,20230127,000000,43.24,43.24,42.4,42.4,69788,0
+EIG.US,D,20230130,000000,42.4,43,42.4,42.46,70291,0
+EIG.US,D,20230131,000000,42.47,43.92,42.47,43.87,123069,0
+EIG.US,D,20230201,000000,43.58,43.87,43.125,43.38,148456,0
+EIG.US,D,20230202,000000,43.31,43.31,42.05,42.91,121568,0
+EIG.US,D,20230203,000000,42.75,43.57,42.62,43.38,87581,0
+EIG.US,D,20230206,000000,43.29,43.78,43.17,43.59,96664,0
+EIG.US,D,20230207,000000,43.35,44.05,43.23,43.81,61783,0
+EIG.US,D,20230208,000000,43.53,43.92,43.43,43.43,80729,0
+EIG.US,D,20230209,000000,43.55,43.74,42.38,42.51,121008,0
+EIG.US,D,20230210,000000,42.47,43.25,42.47,43.12,82456,0
+EIG.US,D,20230213,000000,43.23,43.58,43.145,43.45,61216,0
+EIG.US,D,20230214,000000,43.35,43.435,42.88,42.91,70417,0
+EIG.US,D,20230215,000000,42.62,43.335,42.62,43.29,75369,0
+EIG.US,D,20230216,000000,42.88,43.26,42.775,43.02,150573,0
+EIG.US,D,20230217,000000,44.1,46.12,43.795,45.99,187012,0
+EIG.US,D,20230221,000000,45.34,45.765,42.385,43,160687,0
+EIG.US,D,20230222,000000,42.94,43.4,41.86,43.17,269155,0
+EIG.US,D,20230223,000000,43.26,43.54,42.313,43.31,132395,0
+EIG.US,D,20230224,000000,43.31,44.16,43.09,43.66,129382,0
+EIG.US,D,20230227,000000,43.92,44.34,43.45,43.9,85180,0
+EIG.US,D,20230228,000000,43.61,44.87,43.61,44.41,187725,0
+EIG.US,D,20230301,000000,44.22,44.375,43.36,44.27,91820,0
+EIG.US,D,20230302,000000,43.97,44.19,43.63,43.75,70839,0
+EIG.US,D,20230303,000000,43.77,44.065,43.4,43.69,145516,0
+EIG.US,D,20230306,000000,43.72,43.89,42.92,43.35,117740,0
+EIG.US,D,20230307,000000,43.34,43.42,42.32,42.94,87356,0
+EIG.US,D,20230308,000000,43.09,43.46,42.85,43.13,87910,0
+EIG.US,D,20230309,000000,42.98,43.19,42.19,42.22,102080,0
+EIG.US,D,20230310,000000,41.8,42.62,41.53,41.82,150909,0
+EIG.US,D,20230313,000000,41.09,42.085,40.635,40.73,244907,0
+EIG.US,D,20230314,000000,41.53,42.77,41.4,42.19,286252,0
+EIG.US,D,20230315,000000,41.2,41.55,40.11,41.14,226127,0
+EIG.US,D,20230316,000000,40.79,42.945,40.585,42.56,204453,0
+EIG.US,D,20230317,000000,42.07,42.07,40.285,40.87,1138283,0
+EIG.US,D,20230320,000000,41.35,42.98,41.35,42.17,194378,0
+EIG.US,D,20230321,000000,42.78,43.32,42.22,42.4,120086,0
+EIG.US,D,20230322,000000,42.4,42.71,41.37,41.45,105756,0
+EIG.US,D,20230323,000000,41.54,41.67,40.87,41.24,141037,0
+EIG.US,D,20230324,000000,40.97,42.29,40.955,42.17,106690,0
+EIG.US,D,20230327,000000,42.57,42.8,41.92,42.05,91151,0
+EIG.US,D,20230328,000000,41.96,42.45,41.85,42.38,72319,0
+EIG.US,D,20230329,000000,42.39,42.48,41.6,41.76,110804,0
+EIG.US,D,20230330,000000,41.91,42.03,41.38,41.51,95748,0
+EIG.US,D,20230331,000000,41.57,41.96,41.46,41.69,239771,0
+EIG.US,D,20230403,000000,41.61,42.27,41.61,41.84,114500,0
+EIG.US,D,20230404,000000,42.15,42.15,40.98,41.5,172559,0
+EIG.US,D,20230405,000000,41.39,42.03,41.39,41.8,108389,0
+EIG.US,D,20230406,000000,42.02,42.46,41.73,42.37,109007,0
+EIG.US,D,20230410,000000,42.44,42.84,42.0501,42.41,234743,0
+EIG.US,D,20230411,000000,42.55,42.87,42.2,42.25,135405,0
+EIG.US,D,20230412,000000,42.45,42.9,42.41,42.45,79649,0
+EIG.US,D,20230413,000000,42.26,42.635,42.085,42.5,118774,0
+EIG.US,D,20230414,000000,42.65,42.88,41.81,42.11,90772,0
+EIG.US,D,20230417,000000,41.96,42.43,41.69,42.41,73393,0
+EIG.US,D,20230418,000000,42.54,42.59,42.01,42.57,61309,0
+EIG.US,D,20230419,000000,42.55,42.98,42.49,42.61,83880,0
+EIG.US,D,20230420,000000,42.62,42.85,42.32,42.77,90724,0
+EIG.US,D,20230421,000000,42.69,42.89,42.33,42.82,182539,0
+EIG.US,D,20230424,000000,42.69,43.32,42.51,42.57,74229,0
+EIG.US,D,20230425,000000,42.21,42.98,42.2,42.34,103813,0
+EIG.US,D,20230426,000000,41.89,42.05,41.421,41.77,148545,0
+EIG.US,D,20230427,000000,42.02,42.28,41.4901,42.12,74638,0
+EIG.US,D,20230428,000000,40.25,41.115,39,39.59,250717,0
+EIG.US,D,20230501,000000,39.54,41.18,39.2712,40.36,139200,0
+EIG.US,D,20230502,000000,40.15,40.22,39.19,39.74,226868,0
+EIG.US,D,20230503,000000,39.81,40.52,39.62,39.66,107403,0
+EIG.US,D,20230504,000000,39.47,39.47,38.74,39.23,108413,0
+EIG.US,D,20230505,000000,39.56,40.04,38.66,38.81,106738,0
+EIG.US,D,20230508,000000,38.81,39.25,38.4,38.5,79841,0
+EIG.US,D,20230509,000000,38.11,38.571,37.78,37.8,134589,0
+EIG.US,D,20230510,000000,37.98,38.2,37.49,37.99,119187,0
+EIG.US,D,20230511,000000,37.56,37.95,37.55,37.95,149934,0
+EIG.US,D,20230512,000000,38.11,38.16,37.54,37.76,71090,0
+EIG.US,D,20230515,000000,37.88,37.89,36.78,37.83,318750,0
+EIG.US,D,20230516,000000,37.76,38.02,37.49,37.58,200244,0
+EIG.US,D,20230517,000000,37.9,37.97,37.4,37.46,112609,0
+EIG.US,D,20230518,000000,37.32,37.73,37.2,37.53,113614,0
+EIG.US,D,20230519,000000,37.93,38.38,37.2,37.44,141377,0
+EIG.US,D,20230522,000000,37.58,37.58,37.04,37.21,77312,0
+EIG.US,D,20230523,000000,37.21,37.61,37.145,37.26,98219,0
+EIG.US,D,20230524,000000,37.13,37.24,36.91,36.91,100765,0
+EIG.US,D,20230525,000000,36.66,36.82,36.27,36.42,141760,0
+EIG.US,D,20230526,000000,36.31,36.49,35.68,36.11,72480,0
+EIG.US,D,20230530,000000,36.15,36.52,35.9,36.28,123693,0
+EIG.US,D,20230531,000000,36.22,36.52,35.84,36.16,294355,0
+EIG.US,D,20230601,000000,36.3,36.72,36.045,36.25,175429,0
+EIG.US,D,20230602,000000,36.65,38.37,36.44,38.31,217281,0
+EIG.US,D,20230605,000000,37.88,38.14,37.18,37.7,244575,0
+EIG.US,D,20230606,000000,37.88,39.04,37.815,38.89,197676,0
+EIG.US,D,20230607,000000,38.94,40,38.94,39.73,173464,0
+EIG.US,D,20230608,000000,39.49,39.49,39.03,39.19,119641,0
+EIG.US,D,20230609,000000,39.23,39.29,38.64,38.81,109531,0
+EIG.US,D,20230612,000000,38.73,39.05,38.368,38.58,127268,0
+EIG.US,D,20230613,000000,38.55,39.21,38.5,38.56,97373,0
+EIG.US,D,20230614,000000,38.45,38.63,37.63,37.79,112053,0
+EIG.US,D,20230615,000000,37.65,38.13,37.65,37.88,165565,0
+EIG.US,D,20230616,000000,38.08,38.74,37.735,38,635760,0
+EIG.US,D,20230620,000000,37.97,38.22,37.41,37.85,150665,0
+EIG.US,D,20230621,000000,37.88,37.92,37.43,37.46,103332,0
+EIG.US,D,20230622,000000,37.38,37.44,36.91,37.19,197094,0
+EIG.US,D,20230623,000000,37.04,37.32,36.66,36.71,249946,0
+EIG.US,D,20230626,000000,36.72,37.22,36.645,37.08,117520,0
+EIG.US,D,20230627,000000,37.15,38.55,36.87,37.08,94634,0
+EIG.US,D,20230628,000000,37.12,37.12,36.58,36.74,109464,0
+EIG.US,D,20230629,000000,36.85,37.48,36.745,37.26,103922,0
+EIG.US,D,20230630,000000,37.43,37.76,37.35,37.41,89174,0
+EIG.US,D,20230703,000000,37.16,37.925,37.16,37.66,63621,0
+EIG.US,D,20230705,000000,37.27,37.27,36.37,36.71,99138,0
+EIG.US,D,20230706,000000,36.39,36.64,36.24,36.46,84298,0
+EIG.US,D,20230707,000000,36.4,36.95,36.4,36.64,143973,0
+EIG.US,D,20230710,000000,36.51,37.045,36.36,36.43,112920,0
+EIG.US,D,20230711,000000,36.46,36.54,36.08,36.35,63587,0
+EIG.US,D,20230712,000000,36.72,36.73,36.17,36.35,78523,0
+EIG.US,D,20230713,000000,36.28,36.35,36.09,36.15,70840,0
+EIG.US,D,20230714,000000,36.11,36.11,35.43,35.79,60434,0
+EIG.US,D,20230717,000000,35.68,36.42,35.68,35.94,74346,0
+EIG.US,D,20230718,000000,35.84,36.33,35.84,35.96,92618,0
+EIG.US,D,20230719,000000,35.91,36.3,35.6,36.13,190592,0
+EIG.US,D,20230720,000000,36.28,36.91,36.15,36.85,100922,0
+EIG.US,D,20230721,000000,37.07,37.07,36.52,36.6,72867,0
+EIG.US,D,20230724,000000,36.49,37.35,36.45,37.22,101727,0
+EIG.US,D,20230725,000000,37.08,37.3,36.9,37.27,127294,0
+EIG.US,D,20230726,000000,37.13,37.8612,37.13,37.71,95072,0
+EIG.US,D,20230727,000000,40.25,40.25,38.4,38.84,159736,0
+EIG.US,D,20230728,000000,39.1,39.1,38.53,38.64,129017,0
+EIG.US,D,20230731,000000,38.65,38.91,38.44,38.63,108625,0
+EIG.US,D,20230801,000000,38.78,38.805,37.89,38.45,259685,0
+EIG.US,D,20230802,000000,38.18,39.22,38.18,38.66,111068,0
+EIG.US,D,20230803,000000,38.47,39.25,38.42,39.06,99563,0
+EIG.US,D,20230804,000000,38.95,39.38,38.88,39.09,100095,0
+EIG.US,D,20230807,000000,39.15,40.16,39.15,39.79,110758,0
+EIG.US,D,20230808,000000,39.14,39.2,38.89,39.11,64059,0
+EIG.US,D,20230809,000000,38.99,39.28,38.88,39.18,125223,0
+EIG.US,D,20230810,000000,39.18,39.535,39.01,39.23,82140,0
+EIG.US,D,20230811,000000,39.08,39.46,39.08,39.36,77743,0
+EIG.US,D,20230814,000000,39.17,39.32,38.82,39.21,143931,0
+EIG.US,D,20230815,000000,38.9,39.39,38.9,39.25,101615,0
+EIG.US,D,20230816,000000,39.14,39.79,39.105,39.4,110484,0
+EIG.US,D,20230817,000000,39.53,39.7,39.205,39.37,105069,0
+EIG.US,D,20230818,000000,39.26,39.74,39.25,39.52,103914,0
+EIG.US,D,20230821,000000,39.59,39.62,38.93,39.03,108034,0
+EIG.US,D,20230822,000000,38.91,39.27,38.42,38.44,105492,0
+EIG.US,D,20230823,000000,38.33,39.015,38.33,38.58,113469,0
+EIG.US,D,20230824,000000,38.39,39.145,38.39,38.84,127456,0
+EIG.US,D,20230825,000000,38.82,39.22,38.65,38.79,158190,0
+EIG.US,D,20230828,000000,38.84,39.24,38.79,39.02,86958,0
+EIG.US,D,20230829,000000,38.88,39.25,38.81,39.2,83432,0
+EIG.US,D,20230830,000000,39.05,39.61,38.99,39.11,122893,0
+EIG.US,D,20230831,000000,39.07,39.4,39.07,39.23,138149,0
+EIG.US,D,20230901,000000,39.39,39.78,39.38,39.4,126342,0
+EIG.US,D,20230905,000000,39.13,39.66,38.39,38.47,159050,0
+EIG.US,D,20230906,000000,38.48,38.81,38.44,38.58,134640,0
+EIG.US,D,20230907,000000,38.76,39.04,38.57,38.83,162111,0
+EIG.US,D,20230908,000000,38.75,39.06,38.42,38.98,97975,0
+EIG.US,D,20230911,000000,38.98,39.565,38.98,39.53,94974,0
+EIG.US,D,20230912,000000,39.46,40.17,39.46,39.65,92218,0
+EIG.US,D,20230913,000000,39.55,39.73,39.46,39.57,91881,0
+EIG.US,D,20230914,000000,39.76,40.4,39.735,40.27,137297,0
+EIG.US,D,20230915,000000,40.18,40.445,39.6,40.05,603384,0
+EIG.US,D,20230918,000000,40.14,40.43,39.82,40.27,170329,0
+EIG.US,D,20230919,000000,40.35,40.7399,40,40.51,105125,0
+EIG.US,D,20230920,000000,40.71,40.99,40.58,40.61,64801,0
+EIG.US,D,20230921,000000,40.54,41.23,40.49,41.13,173134,0
+EIG.US,D,20230922,000000,41.04,41.41,41.03,41.11,136179,0
+EIG.US,D,20230925,000000,40.96,41.065,40.82,40.82,86005,0
+EIG.US,D,20230926,000000,40.55,41.125,40.38,40.38,122693,0
+EIG.US,D,20230927,000000,40.51,40.71,40.22,40.54,123898,0
+EIG.US,D,20230928,000000,40.52,41.01,40.52,40.89,174887,0
+EIG.US,D,20230929,000000,40.83,41.04,39.88,39.95,132379,0
+EIG.US,D,20231002,000000,39.92,39.92,38.705,39.37,132298,0
+EIG.US,D,20231003,000000,39.33,39.47,39.01,39.02,93409,0
+EIG.US,D,20231004,000000,38.97,39.5,38.85,39.26,94205,0
+EIG.US,D,20231005,000000,39.2,40.09,39.2,40.03,114181,0
+EIG.US,D,20231006,000000,39.88,40.84,39.88,40.27,208539,0
+EIG.US,D,20231009,000000,40.21,40.93,39.8353,40.36,71478,0
+EIG.US,D,20231010,000000,40.21,40.345,39.81,39.91,100966,0
+EIG.US,D,20231011,000000,40,40.27,38.72,39.98,40954,0
+EIG.US,D,20231012,000000,40.03,40.03,38.88,39.87,66799,0
+EIG.US,D,20231013,000000,40.28,40.45,39.86,39.9,56735,0
+EIG.US,D,20231016,000000,40.18,40.76,40.18,40.51,71384,0
+EIG.US,D,20231017,000000,40.43,41.78,40.365,41.53,126563,0
+EIG.US,D,20231018,000000,41.21,41.37,40.82,40.86,54590,0
+EIG.US,D,20231019,000000,40.85,40.92,39.64,39.88,141570,0
+EIG.US,D,20231020,000000,40.06,40.06,39.01,39.06,136776,0
+EIG.US,D,20231023,000000,39.15,39.15,38.53,38.61,122833,0
+EIG.US,D,20231024,000000,38.87,39.24,38.87,39.14,78644,0
+EIG.US,D,20231025,000000,38.93,39.98,38.93,39.43,87312,0
+EIG.US,D,20231026,000000,38.01,38.72,37.22,37.57,148145,0
+EIG.US,D,20231027,000000,37.63,37.63,36.645,37.15,118660,0
+EIG.US,D,20231030,000000,37.61,37.91,37.27,37.46,103874,0
+EIG.US,D,20231031,000000,37.67,38.16,37.65,38,268128,0
+EIG.US,D,20231101,000000,38.06,38.66,37.89,38.54,112338,0
+EIG.US,D,20231102,000000,38.64,38.76,38.25,38.69,97326,0
+EIG.US,D,20231103,000000,39.33,39.44,38.48,38.83,136105,0
+EIG.US,D,20231106,000000,38.63,39.05,38.56,38.92,81971,0
+EIG.US,D,20231107,000000,38.69,38.69,38.17,38.29,117261,0
+EIG.US,D,20231108,000000,38.64,38.64,37.89,38.31,81920,0
+EIG.US,D,20231109,000000,38.4,38.4,37.8,37.98,153435,0
+EIG.US,D,20231110,000000,38.02,38.17,37.735,38.03,96714,0
+EIG.US,D,20231113,000000,38.05,38.05,37.33,37.35,163147,0
+EIG.US,D,20231114,000000,38.03,38.68,37.63,38.65,145113,0
+EIG.US,D,20231115,000000,38.34,38.55,37.58,37.6,164699,0
+EIG.US,D,20231116,000000,37.84,38.265,37.825,37.93,96014,0
+EIG.US,D,20231117,000000,38.09,38.39,37.97,37.99,146491,0
+EIG.US,D,20231120,000000,37.77,37.88,37.4,37.43,138040,0
+EIG.US,D,20231121,000000,37.56,38.045,37.54,37.81,86980,0
+EIG.US,D,20231122,000000,37.95,38.2,37.785,37.97,71982,0
+EIG.US,D,20231124,000000,38.15,38.51,38.1,38.34,29969,0
+EIG.US,D,20231127,000000,38.11,38.46,37.87,38.32,140378,0
+EIG.US,D,20231128,000000,38.43,38.43,37.82,37.97,115854,0
+EIG.US,D,20231129,000000,37.92,38.02,37.545,37.65,119443,0
+EIG.US,D,20231130,000000,37.82,38.32,37.82,38.31,127687,0
+EIG.US,D,20231201,000000,38.21,38.92,38.21,38.56,90980,0
+EIG.US,D,20231204,000000,38.33,39.23,38.33,38.96,130337,0
+EIG.US,D,20231205,000000,39.1,39.43,38.96,39.2,131032,0
+EIG.US,D,20231206,000000,39.28,39.47,38.53,38.74,136602,0
+EIG.US,D,20231207,000000,38.97,39.08,38.49,39.08,138787,0
+EIG.US,D,20231208,000000,39.08,39.24,38.776,39.21,94388,0
+EIG.US,D,20231211,000000,39.02,39.34,38.99,39.24,100693,0
+EIG.US,D,20231212,000000,39.21,39.52,39.02,39.25,153600,0
+EIG.US,D,20231213,000000,39.39,39.6,38.98,39.38,206120,0
+EIG.US,D,20231214,000000,39.78,39.78,38.83,39.01,198963,0
+EIG.US,D,20231215,000000,39,39.08,38.205,38.54,690167,0
+EIG.US,D,20231218,000000,38.72,38.99,38.35,38.76,235600,0
+EIG.US,D,20231219,000000,38.72,39.06,38.625,38.87,241396,0
+EIG.US,D,20231220,000000,38.96,39.575,38.48,39,207893,0
+EIG.US,D,20231221,000000,38.91,39.24,38.52,39.21,182043,0
+EIG.US,D,20231222,000000,39.48,39.955,39.4,39.55,108049,0
+EIG.US,D,20231226,000000,39.58,39.81,39.36,39.63,104940,0
+EIG.US,D,20231227,000000,39.82,39.82,39.38,39.39,120878,0
+EIG.US,D,20231228,000000,39.43,39.76,39.43,39.52,78893,0
+EIG.US,D,20231229,000000,39.48,39.51,39.1,39.4,93596,0
+EIG.US,D,20240102,000000,39.42,39.91,39.41,39.73,117091,0
+EIG.US,D,20240103,000000,39.9,40.165,39.47,39.48,127728,0
+EIG.US,D,20240104,000000,39.77,40.125,39.52,39.62,168271,0
+EIG.US,D,20240105,000000,39.57,39.86,39.44,39.61,130388,0
+EIG.US,D,20240108,000000,39.76,39.76,39.08,39.48,103086,0
+EIG.US,D,20240109,000000,39.21,39.21,38.5475,38.88,104112,0
+EIG.US,D,20240110,000000,38.7,38.97,38.64,38.95,105496,0
+EIG.US,D,20240111,000000,38.78,39.13,38.38,39.04,214042,0
+EIG.US,D,20240112,000000,39.42,39.65,39.07,39.33,88987,0
+EIG.US,D,20240116,000000,39.14,39.62,39.02,39.22,109364,0
+EIG.US,D,20240117,000000,38.91,40.01,38.91,39.99,161646,0
+EIG.US,D,20240118,000000,40,40.32,39.84,40.31,138710,0
+EIG.US,D,20240119,000000,40.69,40.97,40.4123,40.94,95377,0
+EIG.US,D,20240122,000000,41.13,42.09,41.035,42.04,110889,0
+EIG.US,D,20240123,000000,42.05,42.56,41.65,41.66,127402,0
+EIG.US,D,20240124,000000,42.02,42.04,41.53,41.72,91128,0
+EIG.US,D,20240125,000000,42.06,42.06,41.305,41.46,89159,0
+EIG.US,D,20240126,000000,41.68,41.68,41.09,41.41,73247,0
+EIG.US,D,20240129,000000,41.23,41.55,41.16,41.42,83259,0
+EIG.US,D,20240130,000000,41.31,41.85,41.16,41.83,88081,0
+EIG.US,D,20240131,000000,41.99,42.6,41.59,41.72,152565,0
+EIG.US,D,20240201,000000,41.49,41.49,40.28,40.83,110890,0
+EIG.US,D,20240202,000000,40.68,41.05,40.57,40.77,85589,0
+EIG.US,D,20240205,000000,40.42,40.57,40.02,40.43,151483,0
+EIG.US,D,20240206,000000,40.39,40.685,39.8795,40.5,113186,0
+EIG.US,D,20240207,000000,40.51,40.51,39.79,39.81,293477,0
+EIG.US,D,20240208,000000,39.77,40.94,39.675,40.87,202030,0
+EIG.US,D,20240209,000000,40.76,41.88,40.63,41.66,124926,0
+EIG.US,D,20240212,000000,41.73,42.84,41.73,42.56,129875,0
+EIG.US,D,20240213,000000,42.2,42.43,41.85,42.27,186481,0
+EIG.US,D,20240214,000000,42.62,42.83,41.95,42.59,154566,0
+EIG.US,D,20240215,000000,42.81,43.65,42.605,43.32,143135,0
+EIG.US,D,20240216,000000,44.25,46.7834,43,45.02,271699,0
+EIG.US,D,20240220,000000,45.09,45.965,44.35,45.02,289397,0
+EIG.US,D,20240221,000000,45.25,46.05,45.25,45.4,195808,0
+EIG.US,D,20240222,000000,45.07,46.36,44.93,46.33,126444,0
+EIG.US,D,20240223,000000,46.31,46.53,46.045,46.14,99208,0
+EIG.US,D,20240226,000000,45.91,46.65,45.9,46.36,185389,0
+EIG.US,D,20240227,000000,44.08,46.09,44.08,46,231374,0
+EIG.US,D,20240228,000000,46.05,46.31,45.62,45.65,192672,0
+EIG.US,D,20240229,000000,45.91,46,45.345,45.71,133101,0
+EIG.US,D,20240301,000000,45.74,45.915,44.87,45,121288,0
+EIG.US,D,20240304,000000,44.96,45.66,44.96,45.19,209798,0
+EIG.US,D,20240305,000000,45.27,45.8,45.14,45.57,193018,0
+EIG.US,D,20240306,000000,45.76,45.845,45.01,45.31,165473,0
+EIG.US,D,20240307,000000,45.52,45.52,44.775,44.85,102693,0
+EIG.US,D,20240308,000000,45.07,45.3,44.74,44.82,102579,0
+EIG.US,D,20240311,000000,44.75,44.94,44.465,44.61,84314,0
+EIG.US,D,20240312,000000,44.52,44.65,44.29,44.48,100425,0
+EIG.US,D,20240313,000000,44.4,44.6499,43.8125,44.1,97998,0
+EIG.US,D,20240314,000000,44.13,44.4,43.613,44.1,140036,0
+EIG.US,D,20240315,000000,43.8,44.48,43.75,44.36,241586,0
+EIG.US,D,20240318,000000,44.27,44.51,43.95,44.1,131214,0
+EIG.US,D,20240319,000000,44.28,45.12,44.265,44.34,181048,0
+EIG.US,D,20240320,000000,44.14,44.58,43.9621,44.3,110584,0
+EIG.US,D,20240321,000000,44.28,44.74,44.1,44.42,117152,0
+EIG.US,D,20240322,000000,44.65,44.65,43.835,44,132381,0
+EIG.US,D,20240325,000000,44.2,44.48,44.05,44.25,82255,0
+EIG.US,D,20240326,000000,44.29,44.94,44.29,44.74,108985,0
+EIG.US,D,20240327,000000,44.99,45.16,44.62,45.01,93137,0
+EIG.US,D,20240328,000000,45.14,45.59,45.12,45.39,155636,0
+EIG.US,D,20240401,000000,45.41,45.68,44.54,44.77,78700,0
+EIG.US,D,20240402,000000,44.78,44.97,44.455,44.9,194884,0
+EIG.US,D,20240403,000000,44.78,45.1925,44.555,45.07,141663,0
+EIG.US,D,20240404,000000,45.38,45.38,44.35,44.37,114485,0
+EIG.US,D,20240405,000000,44.27,44.455,44.025,44.19,176408,0
+EIG.US,D,20240408,000000,44.21,44.26,43.73,43.74,76964,0
+EIG.US,D,20240409,000000,43.7,43.7,43.07,43.33,56205,0
+EIG.US,D,20240410,000000,43.19,43.19,42.56,43.07,169423,0
+EIG.US,D,20240411,000000,43.1,43.1,42.485,42.74,67977,0
+EIG.US,D,20240412,000000,42.65,42.87,42.32,42.61,73467,0
+EIG.US,D,20240415,000000,42.73,42.92,42.405,42.65,77906,0
+EIG.US,D,20240416,000000,42.55,42.705,42.36,42.53,81860,0
+EIG.US,D,20240417,000000,42.49,42.55,42.08,42.48,95213,0
+EIG.US,D,20240418,000000,42.68,43.18,42.505,43.1,103971,0
+EIG.US,D,20240419,000000,43.16,44.37,43.115,44.37,91957,0
+EIG.US,D,20240422,000000,44.42,44.98,44.22,44.34,113833,0
+EIG.US,D,20240423,000000,44.43,44.93,44.43,44.63,109375,0
+EIG.US,D,20240424,000000,44.3,44.91,44.3,44.9,95739,0
+EIG.US,D,20240425,000000,44.68,44.755,43.13,43.51,277047,0
+EIG.US,D,20240426,000000,39.46,44.255,38.67,44.01,301795,0
+EIG.US,D,20240429,000000,43.74,44.1,42.655,43.06,242548,0
+EIG.US,D,20240430,000000,43.02,43.11,42.43,42.59,326716,0
+EIG.US,D,20240501,000000,42.85,43.395,42.85,43.1,102246,0
+EIG.US,D,20240502,000000,43.11,43.2,42.78,43.2,79110,0
+EIG.US,D,20240503,000000,43.34,43.34,42.48,42.71,119844,0
+EIG.US,D,20240506,000000,43.01,43.2203,42.835,43.01,82453,0
+EIG.US,D,20240507,000000,42.91,43.16,42.83,42.84,132971,0
+EIG.US,D,20240508,000000,43.02,43.54,42.7931,43.37,65361,0
+EIG.US,D,20240509,000000,43.3,43.81,43.14,43.78,66256,0
+EIG.US,D,20240510,000000,43.88,43.88,43.29,43.48,49480,0
+EIG.US,D,20240513,000000,43.68,43.68,43.18,43.31,161312,0
+EIG.US,D,20240514,000000,43.19,43.34,41.86,42.49,169233,0
+EIG.US,D,20240515,000000,42.6,42.6,41.5,41.51,134198,0
+EIG.US,D,20240516,000000,41.78,42.655,41.78,42.58,118819,0
+EIG.US,D,20240517,000000,42.67,42.69,42.24,42.57,75803,0
+EIG.US,D,20240520,000000,42.68,42.68,41.64,41.71,72228,0
+EIG.US,D,20240521,000000,41.78,42.08,41.49,41.71,70937,0
+EIG.US,D,20240522,000000,41.65,42.05,41.57,41.81,95616,0
+EIG.US,D,20240523,000000,41.7,41.7,40.89,41.12,115926,0
+EIG.US,D,20240524,000000,41.29,41.34,40.89,41.32,105257,0
+EIG.US,D,20240528,000000,41.32,41.32,40.86,40.89,124168,0
+EIG.US,D,20240529,000000,40.66,40.85,40.57,40.75,141541,0
+EIG.US,D,20240530,000000,40.85,41.35,40.6,41.19,135553,0
+EIG.US,D,20240531,000000,41.43,42.239,41.25,42.18,182996,0
+EIG.US,D,20240603,000000,42.45,42.46,41.71,41.96,158175,0
+EIG.US,D,20240604,000000,41.84,42,41.65,41.7,127842,0
+EIG.US,D,20240605,000000,41.8,41.8,41.1,41.13,110298,0
+EIG.US,D,20240606,000000,41.07,41.485,41.07,41.35,98121,0
+EIG.US,D,20240607,000000,41.28,41.82,41.13,41.5,123226,0
+EIG.US,D,20240610,000000,41.27,41.54,40.66,41.5,127079,0
+EIG.US,D,20240611,000000,41.3,41.3,40.74,40.91,186573,0
+EIG.US,D,20240612,000000,41.77,41.97,41.2,41.52,142143,0
+EIG.US,D,20240613,000000,41.2,41.35,40.84,41.29,172961,0
+EIG.US,D,20240614,000000,40.86,41.23,40.72,41.1,126179,0
+EIG.US,D,20240617,000000,41.14,41.59,40.9686,41.5,133684,0
+EIG.US,D,20240618,000000,41.68,41.88,41.38,41.61,134358,0
+EIG.US,D,20240620,000000,41.48,42.16,41.48,42.16,100333,0
+EIG.US,D,20240621,000000,42.22,42.34,41.88,42.07,438033,0
+EIG.US,D,20240624,000000,42.34,42.76,42.28,42.33,129277,0
+EIG.US,D,20240625,000000,42.33,42.48,42.065,42.2,118483,0
+EIG.US,D,20240626,000000,42,42.33,41.65,42.3,86698,0
+EIG.US,D,20240627,000000,42.38,42.48,42.12,42.39,94704,0
+EIG.US,D,20240628,000000,42.64,42.78,42.395,42.63,178593,0
+EIG.US,D,20240701,000000,42.63,43,42.25,42.87,131286,0
+EIG.US,D,20240702,000000,42.78,43.51,42.66,43.23,133368,0
+EIG.US,D,20240703,000000,43.34,43.49,42.47,42.55,71175,0
+EIG.US,D,20240705,000000,42.43,42.52,41.98,42.17,153938,0
+EIG.US,D,20240708,000000,42.4,43.065,42.27,42.3,118603,0
+EIG.US,D,20240709,000000,42.22,42.62,42.05,42.1,127200,0
+EIG.US,D,20240710,000000,42.22,42.68,42.22,42.66,87670,0
+EIG.US,D,20240711,000000,43.01,43.61,42.82,43.24,146901,0
+EIG.US,D,20240712,000000,43.56,43.8999,43.53,43.64,129305,0
+EIG.US,D,20240715,000000,44.04,45.01,43.85,44.96,245673,0
+EIG.US,D,20240716,000000,45.25,45.85,45.25,45.38,153644,0
+EIG.US,D,20240717,000000,45.55,46.62,45.55,46.59,151012,0
+EIG.US,D,20240718,000000,46.38,47.4,46.38,46.71,106451,0
+EIG.US,D,20240719,000000,46.71,46.71,44.9,44.95,115243,0
+EIG.US,D,20240722,000000,44.81,45.33,44.8,45.16,90681,0
+EIG.US,D,20240723,000000,45.17,46.12,44.99,45.94,93651,0
+EIG.US,D,20240724,000000,45.93,46.32,45.58,45.58,89562,0
+EIG.US,D,20240725,000000,45.73,46.91,45.73,46.27,117517,0
+EIG.US,D,20240726,000000,46.58,47.29,46.58,47.24,108797,0
+EIG.US,D,20240729,000000,47.41,47.495,46.9,46.91,71382,0
+EIG.US,D,20240730,000000,47.18,48.23,47.13,47.45,161443,0
+EIG.US,D,20240731,000000,47.37,48.5,46.98,48.01,356671,0
+EIG.US,D,20240801,000000,46.96,49,45.66,46.3,219172,0
+EIG.US,D,20240802,000000,45.63,47.08,45.63,46.51,196631,0
+EIG.US,D,20240805,000000,45.89,46.63,44.89,45.9,137119,0
+EIG.US,D,20240806,000000,46.08,46.2777,45.25,45.81,190534,0
+EIG.US,D,20240807,000000,45.88,45.965,45.41,45.59,130856,0
+EIG.US,D,20240808,000000,45.86,46.19,45.64,46.13,85169,0
+EIG.US,D,20240809,000000,46.06,46.25,45.675,46.24,94947,0
+EIG.US,D,20240812,000000,46.15,46.2,45.3,45.43,135589,0
+EIG.US,D,20240813,000000,45.71,45.83,45.03,45.24,86887,0
+EIG.US,D,20240814,000000,45.17,45.78,45.17,45.75,123508,0
+EIG.US,D,20240815,000000,46.44,46.53,45.9,46.02,84913,0
+EIG.US,D,20240816,000000,45.96,46.68,45.725,46.31,100937,0
+EIG.US,D,20240819,000000,46.32,46.605,46.11,46.25,74597,0
+EIG.US,D,20240820,000000,46.3,46.625,45.96,46,49308,0
+EIG.US,D,20240821,000000,46.19,46.86,46.09,46.51,234487,0
+EIG.US,D,20240822,000000,46.51,46.88,46.51,46.66,78376,0
+EIG.US,D,20240823,000000,46.81,47.775,46.81,47.38,92556,0
+EIG.US,D,20240826,000000,47.83,48.08,47.09,47.12,92244,0
+EIG.US,D,20240827,000000,47.09,47.38,46.81,47.24,97688,0
+EIG.US,D,20240828,000000,47.28,47.9,47.28,47.79,77437,0
+EIG.US,D,20240829,000000,48.13,48.13,47.6,47.76,67753,0
+EIG.US,D,20240830,000000,47.835,48.02,47.5,47.95,67724,0
+EIG.US,D,20240903,000000,47.74,48.62,47.74,48.6,121552,0
+EIG.US,D,20240904,000000,48.61,49.05,48.51,48.96,101371,0
+EIG.US,D,20240905,000000,49.3,49.3,47.88,48,128419,0
+EIG.US,D,20240906,000000,47.97,48.23,47.46,47.51,149861,0
+EIG.US,D,20240909,000000,47.43,47.6377,46.74,47.29,141446,0
+EIG.US,D,20240910,000000,47.66,47.74,47.24,47.41,110594,0
+EIG.US,D,20240911,000000,47.12,47.12,46.01,46.1,105337,0
+EIG.US,D,20240912,000000,46.29,47.29,46.14,47.26,99994,0
+EIG.US,D,20240913,000000,47.55,47.89,47.38,47.64,90794,0
+EIG.US,D,20240916,000000,48.06,48.25,47.87,48.04,60470,0
+EIG.US,D,20240917,000000,48.31,48.95,48.02,48.04,83845,0
+EIG.US,D,20240918,000000,48.05,48.55,47.68,48.07,120610,0
+EIG.US,D,20240919,000000,48.41,48.41,47.49,47.65,113316,0
+EIG.US,D,20240920,000000,47.43,47.59,46.99,47.23,623910,0
+EIG.US,D,20240923,000000,47.25,47.4,46.99,47.21,125421,0
+EIG.US,D,20240924,000000,47.12,47.46,46.82,46.83,135391,0
+EIG.US,D,20240925,000000,46.92,47.33,46.785,47.33,166319,0
+EIG.US,D,20240926,000000,47.42,48.22,47.06,47.94,176264,0
+EIG.US,D,20240927,000000,47.99,48.46,47.52,47.57,151284,0
+EIG.US,D,20240930,000000,47.36,47.97,47.33,47.97,92126,0
+EIG.US,D,20241001,000000,47.8,48.18,47.385,47.99,110114,0
+EIG.US,D,20241002,000000,48.16,48.355,47.34,47.55,83805,0
+EIG.US,D,20241003,000000,47.4,47.62,47.185,47.48,85466,0
+EIG.US,D,20241004,000000,47.71,48.679,47.71,48.64,56502,0
+EIG.US,D,20241007,000000,48.38,48.38,47.4825,47.69,137166,0
+EIG.US,D,20241008,000000,47.84,48.405,47.81,48.05,128902,0
+EIG.US,D,20241009,000000,48.17,48.88,48.065,48.45,62443,0
+EIG.US,D,20241010,000000,48.44,48.69,47.69,48.04,89069,0
+EIG.US,D,20241011,000000,48.4,48.69,48.08,48.2,61631,0
+EIG.US,D,20241014,000000,48.32,48.63,47.99,48.43,44808,0
+EIG.US,D,20241015,000000,48.51,49.425,48.5,48.64,78688,0
+EIG.US,D,20241016,000000,48.97,49.62,48.97,49.47,88849,0
+EIG.US,D,20241017,000000,49.7,50,49.415,49.98,78480,0
+EIG.US,D,20241018,000000,49.9,49.9,49.27,49.37,63164,0
+EIG.US,D,20241021,000000,49.32,49.35,48.61,48.65,60573,0
+EIG.US,D,20241022,000000,48.36,48.36,47.72,48.03,43365,0
+EIG.US,D,20241023,000000,47.82,48.34,47.735,48.02,83808,0
+EIG.US,D,20241024,000000,47.91,48.52,47.62,48.52,108018,0
+EIG.US,D,20241025,000000,48.78,48.78,47.465,47.52,71937,0
+EIG.US,D,20241028,000000,47.67,48.24,47.67,47.94,328311,0
+EIG.US,D,20241029,000000,47.66,47.87,47.39,47.79,105585,0
+EIG.US,D,20241030,000000,47.98,48.47,47.79,47.94,126712,0
+EIG.US,D,20241031,000000,48.78,49.56,47.92,48.72,135667,0
+EIG.US,D,20241101,000000,48.8,49.04,47.71,47.81,86013,0
+EIG.US,D,20241104,000000,47.64,48.53,47.635,47.8,96487,0
+EIG.US,D,20241105,000000,47.85,49.18,47.85,49.02,114764,0
+EIG.US,D,20241106,000000,51.68,54.265,51.48,53.63,244684,0
+EIG.US,D,20241107,000000,53.71,53.765,52.65,52.66,100485,0
+EIG.US,D,20241108,000000,53.11,53.74,52.915,53.34,131247,0
+EIG.US,D,20241111,000000,54.05,54.44,53.84,53.89,87877,0
+EIG.US,D,20241112,000000,54.06,54.1,53.275,53.36,152640,0
+EIG.US,D,20241113,000000,53.37,53.65,53.225,53.29,81315,0
+EIG.US,D,20241114,000000,53.43,53.45,52.73,53.13,88701,0
+EIG.US,D,20241115,000000,53.61,53.61,52.54,52.88,88022,0
+EIG.US,D,20241118,000000,52.96,53.54,52.377,53.1,93751,0
+EIG.US,D,20241119,000000,51.99,52.74,51.99,52.49,79056,0
+EIG.US,D,20241120,000000,52.5,52.545,52.19,52.45,76710,0
+EIG.US,D,20241121,000000,52.745,53.25,52.74,52.79,92978,0
+EIG.US,D,20241122,000000,52.825,53.5,52.66,53.25,92140,0
+EIG.US,D,20241125,000000,53.45,53.985,53.23,53.3,121193,0
+EIG.US,D,20241126,000000,52.88,53.465,52.61,53.24,227929,0
+EIG.US,D,20241127,000000,53.68,54.13,53.54,53.58,98219,0
+EIG.US,D,20241129,000000,54.19,54.19,53.32,53.36,76544,0
+EIG.US,D,20241202,000000,53.625,53.625,52.725,53.06,99795,0
+EIG.US,D,20241203,000000,53.59,53.59,52.68,53.08,112863,0
+EIG.US,D,20241204,000000,52.97,53.375,52.8,53.23,83140,0
+EIG.US,D,20241205,000000,53.04,53.71,53,53.57,83685,0
+EIG.US,D,20241206,000000,53.82,54.13,52.77,53.37,112555,0
+EIG.US,D,20241209,000000,52.96,53.28,52.15,52.25,128272,0
+EIG.US,D,20241210,000000,52.34,52.49,51.32,51.94,164259,0
+EIG.US,D,20241211,000000,52.155,52.595,51.575,52.48,141946,0
+EIG.US,D,20241212,000000,52.74,52.9,52.31,52.38,83458,0
+EIG.US,D,20241213,000000,52.585,53.03,52.33,52.72,202977,0
+EIG.US,D,20241216,000000,52.705,53.005,52.32,52.59,98546,0
+EIG.US,D,20241217,000000,52.295,52.835,51.46,51.48,126144,0
+EIG.US,D,20241218,000000,51.525,51.81,50.07,50.16,174257,0
+EIG.US,D,20241219,000000,50.585,50.97,50.39,50.54,156112,0
+EIG.US,D,20241220,000000,50.78,51.24,50.09,50.81,665635,0
+EIG.US,D,20241223,000000,50.88,50.99,50.4,50.68,116157,0
+EIG.US,D,20241224,000000,50.79,51.27,50.54,51.25,49372,0
+EIG.US,D,20241226,000000,50.89,51.53,50.88,51.41,59819,0
+EIG.US,D,20241227,000000,51.495,51.53,50.61,50.89,123639,0
+EIG.US,D,20241230,000000,50.72,51.06,50.34,50.89,68729,0
+EIG.US,D,20241231,000000,51.23,51.27,50.92,51.23,69814,0
+EIG.US,D,20250102,000000,51.3,51.3,50.39,50.45,83287,0
+EIG.US,D,20250103,000000,50.41,50.73,49.9,50.01,89731,0
+EIG.US,D,20250106,000000,49.98,50.01,48.78,48.87,107726,0
+EIG.US,D,20250107,000000,49.13,49.13,48.49,48.65,183933,0
+EIG.US,D,20250108,000000,48.32,48.83,48.11,48.76,137242,0
+EIG.US,D,20250110,000000,48.205,48.25,47.1,47.46,139614,0
+EIG.US,D,20250113,000000,47.53,48.15,47.16,48.1,191053,0
+EIG.US,D,20250114,000000,48.135,49.44,48.11,49.35,98673,0
+EIG.US,D,20250115,000000,49.97,49.97,49.47,49.79,86964,0
+EIG.US,D,20250116,000000,50.02,50.32,49.83,50.23,144985,0
+EIG.US,D,20250117,000000,50.23,50.42,49.75,49.81,132020,0
+EIG.US,D,20250121,000000,49.86,50.67,49.53,49.61,151902,0
+EIG.US,D,20250122,000000,49.425,49.46,48.75,49.11,115065,0
+EIG.US,D,20250123,000000,48.95,48.95,48.49,48.72,83784,0
+EIG.US,D,20250124,000000,48.705,49.11,48.28,49.11,77691,0
+EIG.US,D,20250127,000000,49.2,50.505,49.2,50.09,181426,0
+EIG.US,D,20250128,000000,50.105,50.45,49.5,49.71,102249,0
+EIG.US,D,20250129,000000,49.24,50.06,49.24,49.61,121321,0
+EIG.US,D,20250130,000000,50.1,50.1,49.25,49.36,104689,0
+EIG.US,D,20250131,000000,48.93,49.48,48.585,49.16,132912,0
+EIG.US,D,20250203,000000,48.33,49.41,48.24,49.15,107508,0
+EIG.US,D,20250204,000000,49,49.58,49,49.43,125012,0
+EIG.US,D,20250205,000000,49.375,49.91,49.35,49.69,73537,0
+EIG.US,D,20250206,000000,49.795,49.97,49.5,49.95,86953,0
+EIG.US,D,20250207,000000,49.71,49.96,49.26,49.63,319057,0
+EIG.US,D,20250210,000000,49.98,49.99,48.53,48.59,191584,0
+EIG.US,D,20250211,000000,48.06,49.17,48.06,48.98,86868,0
+EIG.US,D,20250212,000000,48.63,48.84,48.25,48.37,135516,0
+EIG.US,D,20250213,000000,48.365,49.24,48.365,49.22,92372,0
+EIG.US,D,20250214,000000,49.17,49.23,48.86,49.05,115590,0
+EIG.US,D,20250218,000000,48.945,49.245,48.695,48.78,130495,0
+EIG.US,D,20250219,000000,49.09,49.385,48.39,49.06,112292,0
+EIG.US,D,20250220,000000,48.79,48.94,48.3,48.81,87058,0
+EIG.US,D,20250221,000000,49.21,49.98,48.55,48.95,198080,0
+EIG.US,D,20250224,000000,48.82,49.79,48.82,49.33,152742,0
+EIG.US,D,20250225,000000,49.65,51.24,49.535,50.91,210344,0
+EIG.US,D,20250226,000000,50.35,50.885,50.225,50.77,166844,0
+EIG.US,D,20250227,000000,50.648,51.34,50.56,51.14,136137,0
+EIG.US,D,20250228,000000,51.2,51.82,50.93,51.8,162352,0
+EIG.US,D,20250303,000000,51.595,52.285,51.595,52.08,164747,0
+EIG.US,D,20250304,000000,51.695,52.145,50.82,50.82,202765,0
+EIG.US,D,20250305,000000,50.62,51.08,50.155,50.22,237925,0
+EIG.US,D,20250306,000000,50.015,50.04,49.39,49.45,177160,0
+EIG.US,D,20250307,000000,49.775,49.775,48.67,48.74,145871,0
+EIG.US,D,20250310,000000,48.83,49.22,48.07,48.23,157785,0
+EIG.US,D,20250311,000000,48.93,48.96,48.13,48.64,118461,0
+EIG.US,D,20250312,000000,48.71,48.835,47.78,48.68,129121,0
+EIG.US,D,20250313,000000,48.96,49.78,48.88,49.64,134016,0
+EIG.US,D,20250314,000000,49.65,50.22,49.6,50.14,105029,0
+EIG.US,D,20250317,000000,50.35,51.17,49.96,50.57,196998,0
+EIG.US,D,20250318,000000,50.565,50.69,50.045,50.12,132947,0
+EIG.US,D,20250319,000000,50.085,50.485,49.65,50.07,165164,0
+EIG.US,D,20250320,000000,49.83,50.425,49.83,50.09,131637,0
+EIG.US,D,20250321,000000,50.08,50.5,48.87,49.2,968922,0
+EIG.US,D,20250324,000000,49.4,50.175,49.31,49.91,132471,0
+EIG.US,D,20250325,000000,50.035,50.6,49.89,50.22,146843,0
+EIG.US,D,20250326,000000,50.55,51.225,50.35,50.54,114412,0
+EIG.US,D,20250327,000000,50.605,50.93,50.315,50.79,144006,0
+EIG.US,D,20250328,000000,50.685,50.98,50.15,50.37,95442,0
+EIG.US,D,20250331,000000,50.43,50.89,50.17,50.64,185423,0
+EIG.US,D,20250401,000000,50.67,51.32,50.43,51.31,138420,0
+EIG.US,D,20250402,000000,51.03,51.205,50.75,51.04,110681,0
+EIG.US,D,20250403,000000,49.3,51.48,49.3,51.35,194838,0
+EIG.US,D,20250404,000000,50.5,50.89,47.615,48.06,291515,0
+EIG.US,D,20250407,000000,46.71,48.06,45.18,46.08,315141,0
+EIG.US,D,20250408,000000,46.95,47.69,46,46.39,212837,0
+EIG.US,D,20250409,000000,45.95,48.59,45.71,47.64,212361,0
+EIG.US,D,20250410,000000,47.125,48.22,46.7,47.55,200534,0
+EIG.US,D,20250411,000000,47.51,47.64,46.69,47.59,149246,0
+EIG.US,D,20250414,000000,47.91,48.56,47.58,48.06,138515,0
+EIG.US,D,20250415,000000,48.415,48.795,48.14,48.31,105621,0
+EIG.US,D,20250416,000000,48.73,49.15,48.15,48.42,149903,0
+EIG.US,D,20250417,000000,48.635,48.635,48.17,48.46,125095,0
+EIG.US,D,20250421,000000,48.2,48.52,47.05,47.33,162217,0
+EIG.US,D,20250422,000000,47.85,48.66,47.22,48.47,245356,0
+EIG.US,D,20250423,000000,48.85,48.85,48.16,48.51,142592,0
+EIG.US,D,20250424,000000,48.425,49.24,48.19,48.91,142500,0
+EIG.US,D,20250425,000000,48.59,48.67,47.725,48.52,125338,0
+EIG.US,D,20250428,000000,48.55,48.78,48.2,48.68,123553,0
+EIG.US,D,20250429,000000,48.48,49.39,48.33,49.23,129519,0
+EIG.US,D,20250430,000000,48.98,49.32,47.975,48.59,185312,0
+EIG.US,D,20250501,000000,48.08,48.305,47.555,48.09,190399,0
+EIG.US,D,20250502,000000,49.455,49.98,48.11,49.26,224433,0
+EIG.US,D,20250505,000000,48.55,48.95,47.795,48.15,146429,0
+EIG.US,D,20250506,000000,47.94,48.785,47.87,48.5,174988,0
+EIG.US,D,20250507,000000,48.665,48.81,48.03,48.26,210552,0
+EIG.US,D,20250508,000000,48.6103,49.4,48.32,49.33,256459,0
+EIG.US,D,20250509,000000,49.462,49.8399,48.825,49.63,182099,0
+EIG.US,D,20250512,000000,50.365,50.365,49.1278,49.58,179570,0
+EIG.US,D,20250513,000000,49.621,49.75,49.38,49.5,141647,0
+EIG.US,D,20250514,000000,49.225,49.225,47.92,48.07,122423,0
+EIG.US,D,20250515,000000,48.345,49.28,48.19,49.28,153528,0
+EIG.US,D,20250516,000000,49.415,49.74,49,49.7,135867,0
+EIG.US,D,20250519,000000,49.4,49.91,49.35,49.79,131065,0
+EIG.US,D,20250520,000000,49.71,49.79,49.39,49.39,118833,0
+EIG.US,D,20250521,000000,49.315,49.315,48.45,48.66,132333,0
+EIG.US,D,20250522,000000,48.605,48.76,48.22,48.37,141936,0
+EIG.US,D,20250523,000000,47.895,48.74,47.895,48.7,165893,0
+EIG.US,D,20250527,000000,48.87,49.3,48.63,49.23,115847,0
+EIG.US,D,20250528,000000,49.255,49.39,48.32,48.35,126672,0
+EIG.US,D,20250529,000000,48.4,48.88,48.2353,48.87,137673,0
+EIG.US,D,20250530,000000,48.805,48.945,48.46,48.67,187748,0
+EIG.US,D,20250602,000000,48.77,48.83,48.235,48.67,131310,0
+EIG.US,D,20250603,000000,48.75,48.75,47.89,48.5,115753,0
+EIG.US,D,20250604,000000,48.33,48.57,47.62,47.76,124075,0
+EIG.US,D,20250605,000000,47.44,47.85,46.895,47.2,140038,0
+EIG.US,D,20250606,000000,47.7,47.73,47.09,47.67,213403,0
+EIG.US,D,20250609,000000,47.42,47.53,46.275,47.09,155230,0
+EIG.US,D,20250610,000000,47.085,47.26,46.725,47.04,160261,0
+EIG.US,D,20250611,000000,47.045,47.175,46.7,46.93,157154,0
+EIG.US,D,20250612,000000,46.751,47.52,46.69,47.52,122356,0
+EIG.US,D,20250613,000000,47.27,47.355,46.8175,46.92,144280,0
+EIG.US,D,20250616,000000,46.97,47.26,46.8,46.85,170639,0
+EIG.US,D,20250617,000000,46.691,46.97,46.3,46.55,144918,0
+EIG.US,D,20250618,000000,46.65,46.85,46.27,46.38,122878,0
+EIG.US,D,20250620,000000,46.48,46.71,46.33,46.54,418893,0
+EIG.US,D,20250623,000000,46.76,47.6,46.63,47.59,163287,0
+EIG.US,D,20250624,000000,47.655,47.78,47.08,47.33,201844,0
+EIG.US,D,20250625,000000,47.135,47.15,45.97,46.09,119788,0
+EIG.US,D,20250626,000000,46.335,46.625,46.18,46.61,147339,0
+EIG.US,D,20250627,000000,46.035,47.15,46.035,47.11,336481,0
+EIG.US,D,20250630,000000,47.17,47.29,46.82,47.18,276526,0
+EIG.US,D,20250701,000000,47.13,47.86,46.89,47.52,146471,0
+EIG.US,D,20250702,000000,47.665,47.67,46.425,46.79,168080,0
+EIG.US,D,20250703,000000,47.205,47.91,46.96,47.77,121549,0
+EIG.US,D,20250707,000000,47.75,47.75,46.9401,47.28,187518,0
+EIG.US,D,20250708,000000,47.295,47.5,46.78,46.83,171663,0
+EIG.US,D,20250709,000000,46.89,47.005,46.47,46.57,101270,0
+EIG.US,D,20250710,000000,46.17,46.425,46.07,46.18,141509,0
+EIG.US,D,20250711,000000,46.08,46.43,45.8996,46.22,153098,0
+EIG.US,D,20250714,000000,46.08,46.85,46.08,46.84,122720,0
+EIG.US,D,20250715,000000,46.71,46.72,45.83,45.84,149853,0
+EIG.US,D,20250716,000000,46.31,46.49,45.86,46.4,136113,0
+EIG.US,D,20250717,000000,46.54,46.92,46.3,46.75,140328,0
+EIG.US,D,20250718,000000,46.96,47.19,46.26,46.42,186055,0
+EIG.US,D,20250721,000000,46.66,46.66,45.55,45.68,150192,0
+EIG.US,D,20250722,000000,45.97,46.44,45.78,46.13,182863,0
+EIG.US,D,20250723,000000,45.99,46.12,45.57,46.1,134360,0
+EIG.US,D,20250724,000000,45.78,45.88,45.4,45.48,160934,0
+EIG.US,D,20250725,000000,45.77,46.115,45.55,45.97,159521,0
+EIG.US,D,20250728,000000,45.73,45.92,45.66,45.76,139211,0
+EIG.US,D,20250729,000000,46.03,46.23,45.87,46.18,181864,0
+EIG.US,D,20250730,000000,46.27,46.38,45.435,45.62,201464,0
+EIG.US,D,20250731,000000,43.11,43.205,41.145,41.28,525643,0
+EIG.US,D,20250801,000000,40.91,40.91,38.19,39.13,472258,0
+EIG.US,D,20250804,000000,39.4,39.69,38.6,39.69,294791,0
+EIG.US,D,20250805,000000,39.75,40.9,39.71,40.72,312684,0
+EIG.US,D,20250806,000000,41.225,42.08,40.97,41.79,241907,0
+EIG.US,D,20250807,000000,41.86,42,41.1,41.17,257226,0
+EIG.US,D,20250808,000000,41.62,41.9,40.92,41.2,219029,0
+EIG.US,D,20250811,000000,41.34,41.525,41.07,41.34,181512,0
+EIG.US,D,20250812,000000,41.62,42.28,41.53,42.15,232427,0
+EIG.US,D,20250813,000000,41.98,42.5,41.815,42.39,189561,0
+EIG.US,D,20250814,000000,42.45,42.45,41.655,41.89,193506,0
+EIG.US,D,20250815,000000,42.04,42.14,41.29,41.34,248768,0
+EIG.US,D,20250818,000000,41.34,42.11,41.34,41.95,180976,0
+EIG.US,D,20250819,000000,42.115,42.74,41.94,42.61,160937,0
+EIG.US,D,20250820,000000,42.77,43.2,42.645,42.78,209620,0
+EIG.US,D,20250821,000000,42.73,43.135,42.71,43.12,166677,0
+EIG.US,D,20250822,000000,43.33,44,43.24,43.69,200934,0
+EIG.US,D,20250825,000000,43.6,43.845,43.075,43.08,124299,0
+EIG.US,D,20250826,000000,43.045,43.08,42.665,43,163283,0
+EIG.US,D,20250827,000000,43.08,43.48,42.87,43.34,143838,0
+EIG.US,D,20250828,000000,43.38,43.38,42.73,42.9,168760,0
+EIG.US,D,20250829,000000,42.935,43.3,42.935,43.26,144898,0
+EIG.US,D,20250902,000000,43.095,43.11,42.35,42.62,199424,0
+EIG.US,D,20250903,000000,42.29,42.9,42.29,42.88,155694,0
+EIG.US,D,20250904,000000,43.12,43.36,42.91,43.35,151653,0
+EIG.US,D,20250905,000000,43.34,43.53,42.425,42.58,142643,0
+EIG.US,D,20250908,000000,42.28,42.53,41.73,42.41,164754,0
+EIG.US,D,20250909,000000,42.27,42.425,42.04,42.04,123344,0
+EIG.US,D,20250910,000000,41.81,42.175,41.62,41.75,141655,0
+EIG.US,D,20250911,000000,41.855,42.48,41.71,42.35,176404,0
+EIG.US,D,20250912,000000,42.16,42.27,41.81,41.81,124961,0
+EIG.US,D,20250915,000000,41.785,41.96,41.155,41.29,218508,0
+EIG.US,D,20250916,000000,41.385,41.59,40.955,41.43,213804,0
+EIG.US,D,20250917,000000,41.86,42.55,41.6,42.24,216308,0
+EIG.US,D,20250918,000000,42.295,42.91,42.08,42.79,212947,0
+EIG.US,D,20250919,000000,42.74,42.91,42.17,42.24,1214785,0
+EIG.US,D,20250922,000000,42.13,42.52,41.98,42.41,198279,0
+EIG.US,D,20250923,000000,42.6,42.76,42,42.1,141501,0
+EIG.US,D,20250924,000000,42.13,42.27,41.91,42.1,127585,0
+EIG.US,D,20250925,000000,42.21,42.39,41.535,41.76,128901,0
+EIG.US,D,20250926,000000,41.98,42.38,41.98,42.31,106959,0
+EIG.US,D,20250929,000000,42.28,42.28,41.655,41.94,138622,0
+EIG.US,D,20250930,000000,42.11,42.49,41.92,42.48,113989,0
+EIG.US,D,20251001,000000,42.255,42.53,42.17,42.34,126154,0
+EIG.US,D,20251002,000000,42.12,42.3241,41.8418,42.16,128106,0
+EIG.US,D,20251003,000000,42.4596,42.935,42.14,42.59,139670,0
+EIG.US,D,20251006,000000,42.685,42.87,42.31,42.58,114484,0
+EIG.US,D,20251007,000000,42.85,42.87,42.26,42.26,136644,0
+EIG.US,D,20251008,000000,42.66,42.67,42.22,42.44,101409,0
+EIG.US,D,20251009,000000,42.38,42.41,41.7,41.74,127690,0
+EIG.US,D,20251010,000000,41.85,42.05,41.38,41.42,151532,0
+EIG.US,D,20251013,000000,41.38,41.625,41.14,41.58,85618,0
+EIG.US,D,20251014,000000,41.555,42.26,41.55,42.15,99757,0
+EIG.US,D,20251015,000000,42.275,42.42,41.355,41.61,158684,0
+EIG.US,D,20251016,000000,40.645,41.19,40.2,40.68,136924,0
+EIG.US,D,20251017,000000,41.17,41.26,40.67,41.25,129619,0
+EIG.US,D,20251020,000000,41.32,41.84,41.24,41.83,100817,0
+EIG.US,D,20251021,000000,41.67,42.295,41.64,41.98,115171,0
+EIG.US,D,20251022,000000,42.06,42.32,41.73,42.31,119398,0
+EIG.US,D,20251023,000000,42.175,42.31,41.64,41.73,113451,0
+EIG.US,D,20251024,000000,41.94,42.045,41.48,41.56,126464,0
+EIG.US,D,20251027,000000,41.64,41.765,41.22,41.27,125947,0
+EIG.US,D,20251028,000000,40.745,41.05,40.48,40.7,98224,0
+EIG.US,D,20251029,000000,40.235,40.69,40.07,40.29,154481,0
+EIG.US,D,20251030,000000,40.765,41.135,40.39,40.73,208121,0
+EIG.US,D,20251031,000000,39.555,39.555,36.72,38.13,432596,0
+EIG.US,D,20251103,000000,37.915,37.96,35.73,36.09,276824,0
+EIG.US,D,20251104,000000,35.995,37.73,35.995,37.53,349214,0
+EIG.US,D,20251105,000000,37.64,38.18,37.43,37.65,210860,0
+EIG.US,D,20251106,000000,38.3199,38.59,37.81,38.27,304126,0
+EIG.US,D,20251107,000000,38.44,38.685,38.075,38.4,250462,0
+EIG.US,D,20251110,000000,38.07,38.825,37.67,38.69,232217,0
+EIG.US,D,20251111,000000,38.91,39.44,38.765,39.09,241163,0
+EIG.US,D,20251112,000000,38.73,39.59,38.51,39.04,253320,0
+EIG.US,D,20251113,000000,39,39.525,38.99,39.22,185888,0
+EIG.US,D,20251114,000000,39.31,39.4,38.72,39.25,175283,0
+EIG.US,D,20251117,000000,39.32,39.66,39,39.06,253752,0
+EIG.US,D,20251118,000000,39.18,39.685,39.18,39.53,190119,0
+EIG.US,D,20251119,000000,39.47,39.47,38.42,38.61,191221,0
+EIG.US,D,20251120,000000,38.96,39.0635,38.45,38.75,278486,0
+EIG.US,D,20251121,000000,39.02,39.88,38.9,39.44,295410,0
+EIG.US,D,20251124,000000,39.31,39.545,38.975,39.02,250727,0
+EIG.US,D,20251125,000000,39.38,39.88,39.215,39.59,255901,0
+EIG.US,D,20251126,000000,39.805,40.045,39.6,39.6,296656,0
+EIG.US,D,20251128,000000,39.55,40.13,39.55,39.85,177541,0
+EIG.US,D,20251201,000000,39.77,40.38,39.77,40.1,345713,0
+EIG.US,D,20251202,000000,40.23,40.23,39.8,39.88,233640,0
+EIG.US,D,20251203,000000,40.0758,40.22,39.48,39.76,236118,0
+EIG.US,D,20251204,000000,39.7,40.03,39.53,39.59,200724,0
+EIG.US,D,20251205,000000,39.47,39.68,39.09,39.26,228596,0
+EIG.US,D,20251208,000000,39.38,39.605,39.14,39.21,262221,0
+EIG.US,D,20251209,000000,39.77,40.015,39.38,39.91,231724,0
+EIG.US,D,20251210,000000,39.97,40.71,39.81,40.45,424843,0
+EIG.US,D,20251211,000000,40.57,41.75,40.3221,41.57,296442,0
+EIG.US,D,20251212,000000,42.07,42.2,41.805,42.11,245239,0
+EIG.US,D,20251215,000000,42.045,42.71,42.04,42.34,373694,0
+EIG.US,D,20251216,000000,42.44,42.72,42.09,42.32,285333,0
+EIG.US,D,20251217,000000,42.31,42.78,42.22,42.78,344023,0
+EIG.US,D,20251218,000000,42.93,43.39,42.61,43.09,346417,0
+EIG.US,D,20251219,000000,43.505,43.505,42.69,42.94,1047397,0
+EIG.US,D,20251222,000000,43.065,43.45,42.79,42.98,307000,0
+EIG.US,D,20251223,000000,43.03,43.33,42.71,42.79,320232,0
+EIG.US,D,20251224,000000,42.93,43.185,42.73,42.92,221577,0
+EIG.US,D,20251226,000000,43.08,43.105,42.665,42.92,243184,0
+EIG.US,D,20251229,000000,42.42,43.4,42.42,43.38,304345,0
+EIG.US,D,20251230,000000,43.45,43.59,43.17,43.42,339347,0
+EIG.US,D,20251231,000000,43.45,43.55,43.06,43.17,257613,0
+EIG.US,D,20260102,000000,43.09,43.09,42.665,42.84,380107,0
+EIG.US,D,20260105,000000,42.69,43.85,42.69,43.46,345600,0
+EIG.US,D,20260106,000000,43.31,43.415,42.59,43.02,325576,0
+EIG.US,D,20260107,000000,43.34,43.36,42.61,43.1,331829,0
+EIG.US,D,20260108,000000,43.37,44.66,43.16,44.34,319759,0
+EIG.US,D,20260109,000000,44.29,44.74,44.25,44.28,322035,0
+EIG.US,D,20260112,000000,44.1,44.97,43.93,44.6,344779,0
+EIG.US,D,20260113,000000,44.8925,44.8925,43.855,43.95,287302,0
+EIG.US,D,20260114,000000,44.05,44.915,44,44.89,352922,0
+EIG.US,D,20260115,000000,44.93,45.87,44.93,45.79,330184,0
+EIG.US,D,20260116,000000,45.99,45.99,45.34,45.6,339800,0
+EIG.US,D,20260120,000000,45.435,45.83,44.54,44.62,316897,0
+EIG.US,D,20260121,000000,44.97,45.09,43.67,44.55,216109,0
+EIG.US,D,20260122,000000,44.365,44.51,44.04,44.21,181284,0
+EIG.US,D,20260123,000000,44.38,44.38,43.01,43.64,200185,0
+EIG.US,D,20260126,000000,44.105,44.36,43.59,44.08,172236,0
+EIG.US,D,20260127,000000,43.925,43.925,43.33,43.49,126936,0
+EIG.US,D,20260128,000000,43.65,43.97,43.24,43.65,183331,0
+EIG.US,D,20260129,000000,43.9,44.875,43.9,44.7,313488,0
+EIG.US,D,20260130,000000,42.4557,44.9,42.4557,43.62,298687,0
+EIG.US,D,20260202,000000,43.575,44.785,43.575,44.52,222880,0
+EIG.US,D,20260203,000000,44.05,45.33,43.73,44.86,164206,0
+EIG.US,D,20260204,000000,45.27,45.89,45.03,45.41,265938,0
+EIG.US,D,20260205,000000,45.71,46.5,45.55,45.66,191226,0
+EIG.US,D,20260206,000000,46.175,46.25,45.41,45.46,189397,0
+EIG.US,D,20260209,000000,45.2,45.43,43.77,43.83,143446,0
+EIG.US,D,20260210,000000,43.815,44.23,43.5101,43.69,202822,0
+EIG.US,D,20260211,000000,43.625,43.8146,42.52,43.01,234476,0
+EIG.US,D,20260212,000000,43.415,43.51,42.6,42.87,251810,0
+EIG.US,D,20260213,000000,42.65,43.025,41.81,42.5,257976,0
+EIG.US,D,20260217,000000,43.01,43.83,42.415,42.93,292503,0
+EIG.US,D,20260218,000000,42.16,42.16,41.77,42.16,236178,0
diff --git a/daily/us/nyse stocks/1/elme.us.txt b/daily/us/nyse stocks/1/elme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a32d654fc4337e0559df0c4e2f6254a4e8f93570
--- /dev/null
+++ b/daily/us/nyse stocks/1/elme.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELME.US,D,20050225,000000,16.99,17.3569,16.99,17.3569,282905.02821035,0
+ELME.US,D,20050228,000000,17.2664,17.3067,16.8994,17.1955,255907.72478497,0
+ELME.US,D,20050301,000000,17.2556,17.3707,17.0312,17.294,326885.80149509,0
+ELME.US,D,20050302,000000,17.1611,17.4769,17.0785,17.2054,219058.19960206,0
+ELME.US,D,20050303,000000,17.2822,17.3825,17.1237,17.3756,150627.28762158,0
+ELME.US,D,20050304,000000,17.4611,17.7307,17.4385,17.65,159455.96792551,0
+ELME.US,D,20050307,000000,17.5418,17.9836,17.4897,17.7367,228223.31706701,0
+ELME.US,D,20050308,000000,17.7278,17.7809,17.4553,17.5852,122439.74880179,0
+ELME.US,D,20050309,000000,17.592,17.592,16.9417,16.9466,222627.88935884,0
+ELME.US,D,20050310,000000,16.99,17.3412,16.9466,17.2664,204114.69766463,0
+ELME.US,D,20050311,000000,17.168,17.1955,17.0194,17.1355,227038.16380493,0
+ELME.US,D,20050314,000000,17.0785,17.3667,17.0126,17.3667,146035.07283765,0
+ELME.US,D,20050315,000000,17.2556,17.4553,17.0785,17.1237,218885.40710244,0
+ELME.US,D,20050316,000000,17.1079,17.168,16.6938,16.8375,153681.64915892,0
+ELME.US,D,20050317,000000,16.8719,17.2113,16.8433,17.1079,571414.63196708,0
+ELME.US,D,20050318,000000,17.2241,17.2388,16.7715,16.9604,348627.16365272,0
+ELME.US,D,20050321,000000,16.8483,16.9318,16.6732,16.7656,199869.0843064,0
+ELME.US,D,20050322,000000,16.7243,17.0253,16.6908,16.7292,252171.34108738,0
+ELME.US,D,20050323,000000,16.6082,16.7883,16.2638,16.5728,274918.96544867,0
+ELME.US,D,20050324,000000,16.5728,16.8659,16.5501,16.7125,166585.1831744,0
+ELME.US,D,20050328,000000,16.7125,16.8876,16.6908,16.7961,328072.98761011,0
+ELME.US,D,20050329,000000,16.8069,17.0194,16.561,16.6504,156051.95568307,0
+ELME.US,D,20050330,000000,16.7715,17.2241,16.7715,17.1079,274582.52828764,0
+ELME.US,D,20050331,000000,17.0785,17.294,16.8187,16.9318,478359.77236479,0
+ELME.US,D,20050401,000000,17.3707,17.4327,16.926,17.2556,514359.56502019,0
+ELME.US,D,20050404,000000,17.1955,17.2604,16.9466,17.2054,331133.44770625,0
+ELME.US,D,20050405,000000,17.168,17.3707,17.1197,17.2113,171681.54548661,0
+ELME.US,D,20050406,000000,17.2241,17.5596,17.2241,17.3313,183569.66946023,0
+ELME.US,D,20050407,000000,17.3136,17.5478,17.168,17.412,121410.10878937,0
+ELME.US,D,20050408,000000,17.3707,17.412,17.1021,17.1237,155201.20672907,0
+ELME.US,D,20050411,000000,17.0785,17.1197,16.92,17.0362,129738.70727088,0
+ELME.US,D,20050412,000000,17.0362,17.598,16.8994,17.4897,176434.35565254,0
+ELME.US,D,20050413,000000,17.4897,17.536,17.2054,17.3313,196640.91384299,0
+ELME.US,D,20050414,000000,17.2822,17.4897,17.0785,17.1355,181357.92546514,0
+ELME.US,D,20050415,000000,17.1425,17.4611,17.0194,17.289,246910.3176873,0
+ELME.US,D,20050418,000000,17.3707,17.5478,17.1955,17.4897,178979.48752924,0
+ELME.US,D,20050419,000000,17.4611,17.6678,17.3352,17.6678,147058.61429126,0
+ELME.US,D,20050420,000000,17.6678,17.6678,17.0785,17.2822,175756.39919816,0
+ELME.US,D,20050421,000000,17.3136,17.5478,16.9664,17.5418,456110.19697299,0
+ELME.US,D,20050422,000000,17.5418,17.5478,17.0785,17.2241,278152.21804443,0
+ELME.US,D,20050425,000000,17.1896,17.4611,17.1355,17.4611,185607.60452923,0
+ELME.US,D,20050426,000000,17.4897,17.5202,17.1483,17.4179,323662.71316401,0
+ELME.US,D,20050427,000000,17.4435,17.6963,17.231,17.654,125152.59104576,0
+ELME.US,D,20050428,000000,17.6078,17.6126,17.2556,17.2556,146208.88176373,0
+ELME.US,D,20050429,000000,17.2772,17.592,17.046,17.5536,356263.5757093,0
+ELME.US,D,20050502,000000,17.4651,17.6678,17.3756,17.654,143325.27987308,0
+ELME.US,D,20050503,000000,17.6678,17.7967,17.4493,17.5782,129904.38478522,0
+ELME.US,D,20050504,000000,17.5782,18.0269,17.5782,18.0092,158264.71610463,0
+ELME.US,D,20050505,000000,17.961,18.0328,17.6126,17.961,185266.08523588,0
+ELME.US,D,20050506,000000,17.9895,17.9895,17.4897,17.4897,154869.85170039,0
+ELME.US,D,20050509,000000,17.4385,18.0436,17.4385,18.0436,167096.44568796,0
+ELME.US,D,20050510,000000,17.9482,18.0269,17.7081,17.8626,220759.69751004,0
+ELME.US,D,20050511,000000,17.9787,18.021,17.7307,18.021,132113.0795009,0
+ELME.US,D,20050512,000000,18.021,18.0791,17.7937,17.8114,139415.08724941,0
+ELME.US,D,20050513,000000,17.8114,17.961,17.533,17.5536,142477.58019849,0
+ELME.US,D,20050516,000000,17.6078,18.0485,17.598,18.021,186109.71920459,0
+ELME.US,D,20050517,000000,18.021,18.2286,17.7307,18.1095,143660.70060762,0
+ELME.US,D,20050518,000000,18.1311,18.5434,18.1027,18.5434,195792.19774193,0
+ELME.US,D,20050519,000000,18.4627,18.7255,18.2286,18.6979,204285.45731131,0
+ELME.US,D,20050520,000000,18.7255,18.7255,18.3368,18.5562,123449.06028484,0
+ELME.US,D,20050523,000000,18.4913,18.7736,18.4431,18.6054,132113.0795009,0
+ELME.US,D,20050524,000000,18.4913,18.4913,18.2286,18.2866,121590.01627426,0
+ELME.US,D,20050525,000000,18.2089,18.2089,17.8439,17.9334,187294.87246667,0
+ELME.US,D,20050526,000000,17.9895,18.2158,17.8577,17.9256,158435.47575131,0
+ELME.US,D,20050527,000000,17.9334,18.1961,17.8577,18.1961,123960.32279841,0
+ELME.US,D,20050531,000000,18.1666,18.5149,18.1666,18.3142,141620.73268568,0
+ELME.US,D,20050601,000000,18.3437,18.7255,18.3142,18.6132,189507.63288822,0
+ELME.US,D,20050602,000000,18.6132,18.6664,18.325,18.3437,116660.34790285,0
+ELME.US,D,20050603,000000,18.2866,18.6664,18.2532,18.3545,245713.98373407,0
+ELME.US,D,20050606,000000,18.4726,18.7884,18.3437,18.7845,134493.55028974,0
+ELME.US,D,20050607,000000,18.8386,19.1642,18.6615,18.6664,312964.82458481,0
+ELME.US,D,20050608,000000,18.8169,18.9202,18.6054,18.6615,155041.62777354,0
+ELME.US,D,20050609,000000,18.6378,18.7845,18.4087,18.7845,168626.16752281,0
+ELME.US,D,20050610,000000,18.6664,18.7845,18.568,18.6979,140944.80908424,0
+ELME.US,D,20050613,000000,18.6378,18.8926,18.6054,18.8888,715417.86829454,0
+ELME.US,D,20050614,000000,18.7255,18.7845,18.3859,18.5218,546453.23075778,0
+ELME.US,D,20050615,000000,18.4627,18.6979,18.3437,18.6979,237057.07950329,0
+ELME.US,D,20050616,000000,18.6664,18.6909,18.5375,18.6791,301750.5913597,0
+ELME.US,D,20050617,000000,18.7127,18.9409,18.7127,18.9084,419434.48071616,0
+ELME.US,D,20050620,000000,18.8169,18.9016,18.5316,18.7195,171844.17372154,0
+ELME.US,D,20050621,000000,18.7579,18.7795,18.1902,18.1961,214470.05052401,0
+ELME.US,D,20050622,000000,18.2286,18.3959,18.0791,18.1666,224324.30513449,0
+ELME.US,D,20050623,000000,18.0791,18.3437,17.9256,17.9334,234511.94762658,0
+ELME.US,D,20050624,000000,17.961,17.9895,17.5782,17.6678,523357.98854433,0
+ELME.US,D,20050627,000000,17.6776,17.8075,17.6363,17.715,337245.22006033,0
+ELME.US,D,20050628,000000,17.7533,18.3506,17.7533,18.3437,211246.96219292,0
+ELME.US,D,20050629,000000,18.5218,18.5266,18.4037,18.5031,196976.33457753,0
+ELME.US,D,20050630,000000,18.562,18.6979,18.2532,18.3732,337081.57539894,0
+ELME.US,D,20050701,000000,18.4913,18.6516,18.3683,18.6516,163362.09484331,0
+ELME.US,D,20050705,000000,18.6565,19.4978,18.6516,19.4908,297512.09298676,0
+ELME.US,D,20050706,000000,19.3925,19.3925,18.7795,18.7845,178302.54750133,0
+ELME.US,D,20050707,000000,18.6664,18.9979,18.5218,18.9084,176266.64528527,0
+ELME.US,D,20050708,000000,18.934,19.3807,18.8533,19.3639,513852.36821249,0
+ELME.US,D,20050711,000000,19.2724,19.8392,19.2724,19.7545,419271.85248122,0
+ELME.US,D,20050712,000000,19.6394,19.6925,19.4328,19.4377,205307.98233846,0
+ELME.US,D,20050713,000000,19.4377,19.4574,18.9162,19.1642,197488.61351758,0
+ELME.US,D,20050714,000000,19.2852,19.3462,18.6664,18.81,211926.95150023,0
+ELME.US,D,20050715,000000,18.6378,19.0265,18.5975,19.0235,165907.22672002,0
+ELME.US,D,20050718,000000,19.0235,19.0235,18.627,18.7736,166071.88780788,0
+ELME.US,D,20050719,000000,18.7255,19.1376,18.7255,19.1081,135340.23353785,0
+ELME.US,D,20050720,000000,19.0235,19.5282,18.8169,19.5233,158435.47575131,0
+ELME.US,D,20050721,000000,19.3747,19.3973,18.3732,18.5502,319583.7937466,0
+ELME.US,D,20050722,000000,18.4913,18.872,18.4913,18.8661,240960.15714168,0
+ELME.US,D,20050725,000000,18.9016,19.1032,18.7333,18.8444,141113.53587799,0
+ELME.US,D,20050726,000000,18.934,19.1426,18.8386,19.0825,134663.29350995,0
+ELME.US,D,20050727,000000,19.0431,19.0825,18.6664,19.0363,377323.93213315,0
+ELME.US,D,20050728,000000,18.9911,19.1426,18.872,19.0825,265079.9572352,0
+ELME.US,D,20050729,000000,19.0235,19.0825,18.81,18.934,252339.05145466,0
+ELME.US,D,20050801,000000,18.8888,19.0431,18.7255,18.8926,242150.39253609,0
+ELME.US,D,20050802,000000,18.7401,19.0304,18.5502,19.0265,191039.387576,0
+ELME.US,D,20050803,000000,18.9615,18.9615,18.6743,18.9016,104605.52998842,0
+ELME.US,D,20050804,000000,18.7845,18.8444,18.3545,18.3624,192564.0272785,0
+ELME.US,D,20050805,000000,18.2866,18.3309,17.6678,17.7809,309228.44088722,0
+ELME.US,D,20050808,000000,17.7367,17.7367,17.3274,17.4611,434549.75872673,0
+ELME.US,D,20050809,000000,17.4769,17.9895,17.4769,17.7367,292761.31567377,0
+ELME.US,D,20050810,000000,17.8577,18.1666,17.6609,17.6737,261680.01069863,0
+ELME.US,D,20050811,000000,17.6678,18.0593,17.6678,18.0485,143660.70060762,0
+ELME.US,D,20050812,000000,17.9895,18.0791,17.715,17.8921,149437.05222716,0
+ELME.US,D,20050815,000000,17.8439,18.3624,17.7367,18.1095,209720.28963748,0
+ELME.US,D,20050816,000000,18.0791,18.2216,17.961,18.0377,235867.86053534,0
+ELME.US,D,20050817,000000,17.9895,18.1617,17.7671,18.0092,165396.98063291,0
+ELME.US,D,20050818,000000,17.8626,17.961,17.715,17.8114,172190.77514725,0
+ELME.US,D,20050819,000000,17.7809,17.8921,17.7583,17.7967,131603.84984027,0
+ELME.US,D,20050822,000000,17.7967,17.9482,17.715,17.9078,219228.95924873,0
+ELME.US,D,20050823,000000,17.8439,18.0485,17.7967,17.8793,130414.63087232,0
+ELME.US,D,20050824,000000,17.961,18.1902,17.8223,17.9196,192564.0272785,0
+ELME.US,D,20050825,000000,17.961,18.0741,17.8695,17.9482,115473.16178783,0
+ELME.US,D,20050826,000000,18.0092,18.0092,17.6737,17.6963,188833.74213972,0
+ELME.US,D,20050829,000000,17.5478,17.8527,17.4385,17.7878,239093.99814582,0
+ELME.US,D,20050830,000000,17.7878,17.9334,17.6963,17.838,264057.43220807,0
+ELME.US,D,20050831,000000,17.7731,18.2798,17.7731,18.268,271026.05207495,0
+ELME.US,D,20050901,000000,18.3102,18.6447,18.203,18.3859,243845.79188528,0
+ELME.US,D,20050902,000000,18.2866,18.5031,18.2472,18.2925,220417.16179022,0
+ELME.US,D,20050906,000000,18.3506,19.115,18.3506,18.8444,355586.6356814,0
+ELME.US,D,20050907,000000,18.8444,18.8444,18.5316,18.6447,129397.18797752,0
+ELME.US,D,20050908,000000,18.5562,18.6791,18.4726,18.5798,110886.02913625,0
+ELME.US,D,20050909,000000,18.5218,18.6211,18.4627,18.5502,140609.38834969,0
+ELME.US,D,20050912,000000,18.4913,18.7401,18.3506,18.5798,144335.6077826,0
+ELME.US,D,20050913,000000,18.4313,18.6054,18.2472,18.4913,262530.75965263,0
+ELME.US,D,20050914,000000,18.3142,18.3437,17.9787,18.021,211075.18611977,0
+ELME.US,D,20050915,000000,17.9,18.0593,17.8577,18.0545,194434.25198024,0
+ELME.US,D,20050916,000000,18.1725,18.2316,17.9078,17.9836,442355.91400352,0
+ELME.US,D,20050919,000000,17.8577,17.9944,17.8114,17.9,182890.69657938,0
+ELME.US,D,20050920,000000,17.8114,18.0663,17.5202,17.7278,227206.89059868,0
+ELME.US,D,20050921,000000,17.5782,17.7278,17.5271,17.5782,312788.98280579,0
+ELME.US,D,20050922,000000,17.5478,17.8793,17.3707,17.8016,221948.91647799,0
+ELME.US,D,20050923,000000,17.6678,17.9462,17.4897,17.8114,134316.69208424,0
+ELME.US,D,20050926,000000,17.8439,17.9787,17.7415,17.8577,113433.19386589,0
+ELME.US,D,20050927,000000,17.9895,17.9895,17.5202,17.9,202245.48938937,0
+ELME.US,D,20050928,000000,17.9078,18.0161,17.4769,17.6363,213964.88656924,0
+ELME.US,D,20050929,000000,17.7307,18.203,17.5202,18.1961,306003.3197032,0
+ELME.US,D,20050930,000000,18.2532,18.3309,18.0269,18.3191,284944.9961323,0
+ELME.US,D,20051003,000000,18.3732,18.5149,18.0485,18.4313,243510.37115073,0
+ELME.US,D,20051004,000000,18.325,18.3437,17.8527,17.8577,231795.03967673,0
+ELME.US,D,20051005,000000,17.8439,17.8439,17.3352,17.3412,374437.28096308,0
+ELME.US,D,20051006,000000,17.3667,17.5654,17.1955,17.5084,339789.33551057,0
+ELME.US,D,20051007,000000,17.4897,17.5782,17.231,17.5271,279176.77592451,0
+ELME.US,D,20051010,000000,17.4651,17.6038,17.2438,17.3136,283927.55323749,0
+ELME.US,D,20051011,000000,17.3352,17.4327,17.0961,17.1543,265248.68402895,0
+ELME.US,D,20051012,000000,17.1543,17.2241,16.8247,16.99,453227.6115088,0
+ELME.US,D,20051013,000000,16.99,17.0785,16.6997,16.9417,244021.6336643,0
+ELME.US,D,20051014,000000,17.0785,17.4011,16.9968,17.3972,295985.42043132,0
+ELME.US,D,20051017,000000,17.3707,17.3707,17.0785,17.2388,281716.82566887,0
+ELME.US,D,20051018,000000,17.1955,17.2664,17.0037,17.0785,243002.15791656,0
+ELME.US,D,20051019,000000,17.046,17.4956,16.8433,17.4897,266770.27445204,0
+ELME.US,D,20051020,000000,17.4897,17.4897,16.9082,17.046,284944.9961323,0
+ELME.US,D,20051021,000000,17.0785,17.3618,17.0785,17.3205,197997.84317821,0
+ELME.US,D,20051024,000000,17.4493,17.7081,17.3913,17.592,182206.6415662,0
+ELME.US,D,20051025,000000,17.4701,17.5271,17.1739,17.3205,214983.34589051,0
+ELME.US,D,20051026,000000,17.1355,17.3913,16.9466,17.046,181357.92546514,0
+ELME.US,D,20051027,000000,16.9604,17.1277,16.7883,16.9318,259982.57849652,0
+ELME.US,D,20051028,000000,16.9368,17.4435,16.9368,17.412,331982.16380731,0
+ELME.US,D,20051031,000000,17.4327,17.8114,17.412,17.5782,331133.44770625,0
+ELME.US,D,20051101,000000,17.4327,17.5202,16.99,17.2241,199020.36820535,0
+ELME.US,D,20051102,000000,17.1079,17.4435,17.0194,17.4327,237737.06881059,0
+ELME.US,D,20051103,000000,17.5202,17.6609,17.1896,17.3313,187294.87246667,0
+ELME.US,D,20051104,000000,17.4011,17.4611,16.982,17.2054,150791.94870945,0
+ELME.US,D,20051107,000000,17.2556,17.4897,17.046,17.2772,239780.08601195,0
+ELME.US,D,20051108,000000,17.1355,17.2822,17.0785,17.1129,181700.46118497,0
+ELME.US,D,20051109,000000,17.1079,17.6078,17.0312,17.4435,184758.88842818,0
+ELME.US,D,20051110,000000,17.3707,17.8223,17.1543,17.8153,218885.40710244,0
+ELME.US,D,20051111,000000,17.7278,17.8822,17.6678,17.8734,139415.08724941,0
+ELME.US,D,20051114,000000,17.8695,17.8695,17.4327,17.598,179661.50968949,0
+ELME.US,D,20051115,000000,17.5015,17.654,17.3313,17.3707,154869.85170039,0
+ELME.US,D,20051116,000000,17.3707,17.4327,17.168,17.2054,165737.4834998,0
+ELME.US,D,20051117,000000,17.2438,17.7937,17.2388,17.7878,240791.43034794,0
+ELME.US,D,20051118,000000,17.961,18.0741,17.7878,18.0741,297000.83047318,0
+ELME.US,D,20051121,000000,17.9895,18.3959,17.8223,18.325,224489.98264883,0
+ELME.US,D,20051122,000000,18.1764,18.5375,18.0663,18.4509,248097.50380231,0
+ELME.US,D,20051123,000000,18.3909,18.5798,18.2866,18.5502,144511.44956163,0
+ELME.US,D,20051125,000000,18.5266,18.6447,18.4087,18.6132,54338.158997048,0
+ELME.US,D,20051128,000000,18.6664,18.6664,18.4371,18.4981,272722.4678506,0
+ELME.US,D,20051129,000000,18.5562,18.6664,18.4313,18.6054,200718.81683394,0
+ELME.US,D,20051130,000000,18.6378,18.6664,18.325,18.4253,314659.20750752,0
+ELME.US,D,20051201,000000,18.4509,18.6909,18.4313,18.5738,380888.53975759,0
+ELME.US,D,20051202,000000,18.5738,18.6024,18.4195,18.5866,165907.22672002,0
+ELME.US,D,20051205,000000,18.3959,18.4313,18.2532,18.3683,233151.96901195,0
+ELME.US,D,20051206,000000,18.4253,18.5031,18.2532,18.2532,172363.56764687,0
+ELME.US,D,20051207,000000,18.2532,18.3811,18.1135,18.1961,139246.36045566,0
+ELME.US,D,20051208,000000,18.2532,18.4913,18.1509,18.3859,171171.29939951,0
+ELME.US,D,20051209,000000,18.4431,18.6615,18.3309,18.5502,114792.15605405,0
+ELME.US,D,20051212,000000,18.5218,18.6024,18.3191,18.4313,131943.3362807,0
+ELME.US,D,20051213,000000,18.4313,18.7795,18.4195,18.7255,160982.64048094,0
+ELME.US,D,20051214,000000,18.5266,18.6516,18.3437,18.3732,190865.57864992,0
+ELME.US,D,20051215,000000,18.3437,18.4726,18.1558,18.2286,184247.62591461,0
+ELME.US,D,20051216,000000,18.4913,18.8444,18.4913,18.5562,716952.67226172,0
+ELME.US,D,20051219,000000,18.6132,18.6329,18.0849,18.0909,239093.99814582,0
+ELME.US,D,20051220,000000,18.0791,18.3191,17.9157,18.1381,176600.03316687,0
+ELME.US,D,20051221,000000,18.1961,18.5218,18.1381,18.2866,207849.04850929,0
+ELME.US,D,20051222,000000,18.2286,18.4509,18.0328,18.4509,262866.18038718,0
+ELME.US,D,20051223,000000,18.4037,18.7255,18.4037,18.568,189847.11932865,0
+ELME.US,D,20051227,000000,18.6979,18.7845,18.4313,18.5502,195623.47094819,0
+ELME.US,D,20051228,000000,18.6516,18.6516,18.325,18.5149,122093.14737609,0
+ELME.US,D,20051229,000000,18.6329,18.6615,18.1725,18.203,152826.83449905,0
+ELME.US,D,20051230,000000,18.2089,18.2532,17.8734,17.8734,490757.12599904,0
+ELME.US,D,20060103,000000,17.8114,18.4981,17.7022,18.4913,294452.64931707,0
+ELME.US,D,20060104,000000,18.4913,18.4913,18.2866,18.4087,263037.95646032,0
+ELME.US,D,20060105,000000,18.3437,18.5975,18.3437,18.5502,364589.12491142,0
+ELME.US,D,20060106,000000,18.5502,18.7884,18.4913,18.5502,304134.11142794,0
+ELME.US,D,20060109,000000,18.562,18.8238,18.5434,18.8169,162511.34588932,0
+ELME.US,D,20060110,000000,18.6979,18.8504,18.6329,18.8316,316870.95150261,0
+ELME.US,D,20060111,000000,18.7845,19.0668,18.6378,18.934,470212.09779464,0
+ELME.US,D,20060112,000000,18.9016,18.9261,18.7087,18.7618,195114.24128755,0
+ELME.US,D,20060113,000000,18.6979,18.7333,18.5031,18.6979,235532.43980079,0
+ELME.US,D,20060117,000000,18.6054,18.6447,18.3545,18.6447,192229.62297042,0
+ELME.US,D,20060118,000000,18.5502,18.7087,18.5502,18.6024,139581.78119021,0
+ELME.US,D,20060119,000000,18.6909,19.0363,18.5798,19.0304,200377.29754057,0
+ELME.US,D,20060120,000000,19.0933,19.0933,18.4726,18.562,213796.1597755,0
+ELME.US,D,20060123,000000,18.6565,18.9084,18.5866,18.9016,290033.22703276,0
+ELME.US,D,20060124,000000,18.7845,19.0825,18.7845,18.9497,210739.76538522,0
+ELME.US,D,20060125,000000,18.9458,18.9497,18.6447,18.8504,361700.44088842,0
+ELME.US,D,20060126,000000,18.9615,19.0895,18.8444,19.0825,218885.40710244,0
+ELME.US,D,20060127,000000,19.0825,19.297,19.0058,19.2793,235698.11731512,0
+ELME.US,D,20060130,000000,19.1711,19.2931,19.0895,19.1868,198853.67426455,0
+ELME.US,D,20060131,000000,19.0825,19.4978,18.9911,19.421,243002.15791656,0
+ELME.US,D,20060201,000000,19.3747,19.7083,19.297,19.605,348458.43685898,0
+ELME.US,D,20060202,000000,19.5578,19.5578,19.2586,19.4328,312622.28886499,0
+ELME.US,D,20060203,000000,19.2852,19.3462,19.0431,19.1376,215496.64125702,0
+ELME.US,D,20060206,000000,19.1199,19.3689,19.0235,19.3689,120224.95552728,0
+ELME.US,D,20060207,000000,19.2586,19.4101,19.2144,19.2586,323662.71316401,0
+ELME.US,D,20060208,000000,19.3157,19.3491,18.9743,19.1494,211246.96219292,0
+ELME.US,D,20060209,000000,19.1376,19.2724,18.9783,19.1081,297847.51372131,0
+ELME.US,D,20060210,000000,19.0304,19.1908,18.9566,19.0363,166412.39067478,0
+ELME.US,D,20060213,000000,18.9202,19.0895,18.7963,18.872,315167.42074168,0
+ELME.US,D,20060214,000000,18.9016,19.1376,18.7255,19.1032,426399.03487717,0
+ELME.US,D,20060215,000000,19.0491,19.2144,18.9674,19.0825,342853.8613126,0
+ELME.US,D,20060216,000000,19.1081,19.3462,19.0973,19.1376,319248.37301204,0
+ELME.US,D,20060217,000000,19.1711,19.2193,18.9674,19.1376,307869.47869906,0
+ELME.US,D,20060221,000000,19.0491,19.5607,19.0304,19.5096,406699.67349442,0
+ELME.US,D,20060222,000000,19.7437,19.7673,19.484,19.6571,508761.08803261,0
+ELME.US,D,20060223,000000,19.6099,19.7673,19.3807,19.6168,394467.99737451,0
+ELME.US,D,20060224,000000,19.5607,19.6709,19.4043,19.6709,273396.3585991,0
+ELME.US,D,20060227,000000,19.6394,19.8136,19.6394,19.785,250983.13854591,0
+ELME.US,D,20060228,000000,19.7083,19.8775,19.5528,19.6817,402287.36619539,0
+ELME.US,D,20060301,000000,19.7545,19.844,19.5528,19.8254,317204.33938423,0
+ELME.US,D,20060302,000000,19.8254,19.8254,19.4692,19.6,194095.78196628,0
+ELME.US,D,20060303,000000,19.5794,19.8392,19.3973,19.6502,396002.80134169,0
+ELME.US,D,20060306,000000,19.6709,20.1106,19.5528,20.0615,259813.85170278,0
+ELME.US,D,20060307,000000,19.9897,19.9945,19.6394,19.6709,160810.8644078,0
+ELME.US,D,20060308,000000,19.6,19.7151,19.3855,19.7151,284778.30219149,0
+ELME.US,D,20060309,000000,19.7525,20.0526,19.6709,19.9473,281210.64528764,0
+ELME.US,D,20060310,000000,19.904,20.4894,19.8254,20.4048,368318.39362372,0
+ELME.US,D,20060313,000000,20.3969,20.6281,20.0093,20.1578,215662.31877136,0
+ELME.US,D,20060314,000000,19.8568,20.212,19.7545,20.0457,360005.04153923,0
+ELME.US,D,20060315,000000,20.0457,20.5258,19.969,20.4954,299710.62343775,0
+ELME.US,D,20060316,000000,20.3783,20.6419,20.3203,20.6419,267965.5919788,0
+ELME.US,D,20060317,000000,20.7974,20.9361,20.5258,20.8859,727132.18334207,0
+ELME.US,D,20060320,000000,20.818,20.818,20.4954,20.7226,235867.86053534,0
+ELME.US,D,20060321,000000,20.6115,20.7659,20.1176,20.2877,295300.34899167,0
+ELME.US,D,20060322,000000,20.2877,20.6705,20.1992,20.6281,427076.99133156,0
+ELME.US,D,20060323,000000,20.6705,20.7974,20.4619,20.7974,186959.45173211,0
+ELME.US,D,20060324,000000,20.8486,20.9715,20.6419,20.9066,266097.40013001,0
+ELME.US,D,20060327,000000,20.7866,20.8534,20.5868,20.7275,239940.68139394,0
+ELME.US,D,20060328,000000,20.758,21.064,20.6223,20.9921,231119.11607529,0
+ELME.US,D,20060329,000000,21.0227,21.4752,21.0227,21.4752,287154.70727445,0
+ELME.US,D,20060330,000000,21.493,21.5126,21.2076,21.247,343531.81776697,0
+ELME.US,D,20060331,000000,21.3463,21.5599,21.3149,21.3906,441681.00682855,0
+ELME.US,D,20060403,000000,21.5264,21.5707,21.0886,21.1555,317379.16473678,0
+ELME.US,D,20060404,000000,21.1555,21.2637,20.9066,20.9587,185431.76275022,0
+ELME.US,D,20060405,000000,21.0227,21.1683,20.758,21.1112,223983.80226759,0
+ELME.US,D,20060406,000000,21.0227,21.2971,20.9164,21.1683,215496.64125702,0
+ELME.US,D,20060407,000000,21.1634,21.4604,21.1172,21.1683,482944.87216344,0
+ELME.US,D,20060410,000000,21.0836,21.493,20.6635,20.9469,403813.02232436,0
+ELME.US,D,20060411,000000,20.9223,21.0119,20.5809,20.6115,317379.16473678,0
+ELME.US,D,20060412,000000,20.5524,20.8692,20.4954,20.7777,160130.87510049,0
+ELME.US,D,20060413,000000,20.7393,20.7393,20.3203,20.4383,192731.73764577,0
+ELME.US,D,20060417,000000,20.3261,20.5258,20.154,20.2376,158435.47575131,0
+ELME.US,D,20060418,000000,20.3163,21.3149,20.3163,21.3149,407377.6299488,0
+ELME.US,D,20060419,000000,20.9066,21.8658,20.9066,21.8422,548155.74509224,0
+ELME.US,D,20060420,000000,22.2309,22.4256,21.9515,22.2309,715758.37116144,0
+ELME.US,D,20060421,000000,22.6421,22.6421,21.493,21.8933,444734.35193942,0
+ELME.US,D,20060424,000000,21.7762,22.1669,21.4034,22.0232,327399.0968616,0
+ELME.US,D,20060425,000000,21.9071,22.0282,21.7192,21.9071,274077.36433289,0
+ELME.US,D,20060426,000000,21.9652,22.0232,21.6111,21.7192,348117.93399209,0
+ELME.US,D,20060427,000000,21.5707,22.4581,21.3719,22.0528,564118.72277739,0
+ELME.US,D,20060428,000000,21.9357,22.2309,21.6031,21.9475,317726.78258895,0
+ELME.US,D,20060501,000000,22.0232,22.0842,21.247,21.3591,299377.23555614,0
+ELME.US,D,20060502,000000,21.3798,21.8815,21.1929,21.731,1529156.7017238,0
+ELME.US,D,20060503,000000,21.7399,22.04,21.671,21.9977,450512.73641188,0
+ELME.US,D,20060504,000000,21.9977,22.4306,21.9908,22.3656,208533.10352247,0
+ELME.US,D,20060505,000000,22.4975,23.0661,22.4374,22.7021,425378.54270297,0
+ELME.US,D,20060508,000000,22.585,22.8949,22.4453,22.8014,371547.58051362,0
+ELME.US,D,20060509,000000,22.6864,22.9382,22.6726,22.7375,213120.23617406,0
+ELME.US,D,20060510,000000,22.6421,22.7424,22.3706,22.4975,214809.53696442,0
+ELME.US,D,20060511,000000,22.4374,22.5673,21.7399,21.7566,288171.13374278,0
+ELME.US,D,20060512,000000,21.6111,21.6111,21.1063,21.3119,344380.53386803,0
+ELME.US,D,20060515,000000,21.1683,21.6818,21.0227,21.6307,400244.34899405,0
+ELME.US,D,20060516,000000,21.7192,22.0026,21.5058,21.5058,120564.44196771,0
+ELME.US,D,20060517,000000,21.2361,21.4713,21.0512,21.2519,277979.42554481,0
+ELME.US,D,20060518,000000,21.3119,21.5825,20.9657,20.9921,200718.81683394,0
+ELME.US,D,20060519,000000,20.9066,21.6612,20.7974,21.3021,384964.4098956,0
+ELME.US,D,20060522,000000,21.1683,21.2637,20.8092,21.0945,206320.34310091,0
+ELME.US,D,20060523,000000,21.2313,21.4713,20.7275,20.7866,259132.84596899,0
+ELME.US,D,20060524,000000,20.758,21.1408,20.5632,21.0719,258788.27739623,0
+ELME.US,D,20060525,000000,21.186,21.6425,21.0836,21.6111,176094.86921211,0
+ELME.US,D,20060526,000000,21.671,21.9977,21.5599,21.7566,175923.09313896,0
+ELME.US,D,20060530,000000,21.6877,21.6877,21.1683,21.1683,239093.99814582,0
+ELME.US,D,20060531,000000,21.0571,21.1358,20.392,20.5809,772813.43810833,0
+ELME.US,D,20060601,000000,20.154,20.5868,19.844,20.5868,2164425.2772844,0
+ELME.US,D,20060602,000000,20.5209,20.5809,20.3163,20.5524,526423.53077282,0
+ELME.US,D,20060605,000000,20.3458,20.758,20.1678,20.5258,773318.6020631,0
+ELME.US,D,20060606,000000,20.5209,20.5809,20.1923,20.5475,410094.53789865,0
+ELME.US,D,20060607,000000,20.4954,20.8436,20.3123,20.4954,432002.59399709,0
+ELME.US,D,20060608,000000,20.3783,20.5406,20.0153,20.5209,711173.27136278,0
+ELME.US,D,20060609,000000,20.5209,20.6577,20.3822,20.5937,272206.12320468,0
+ELME.US,D,20060612,000000,20.6115,20.7777,20.4334,20.6223,508925.74912048,0
+ELME.US,D,20060613,000000,20.3595,20.5524,20.1678,20.2051,552057.80630417,0
+ELME.US,D,20060614,000000,20.1992,20.3694,20.0811,20.2553,440494.83714001,0
+ELME.US,D,20060615,000000,20.3261,20.8486,20.3203,20.818,470885.98854315,0
+ELME.US,D,20060616,000000,20.758,20.9921,20.5809,20.879,1297023.1920331,0
+ELME.US,D,20060619,000000,20.818,20.941,20.6115,20.7393,452036.35968792,0
+ELME.US,D,20060620,000000,20.7108,20.8308,20.4117,20.4954,293773.67643623,0
+ELME.US,D,20060621,000000,20.4619,20.7275,20.3645,20.4383,336570.31288536,0
+ELME.US,D,20060622,000000,20.4304,20.5209,20.1294,20.2877,234168.39548029,0
+ELME.US,D,20060623,000000,20.1992,20.3321,20.0211,20.1018,342343.6152255,0
+ELME.US,D,20060626,000000,20.1244,20.5209,19.9945,20.4894,245713.98373407,0
+ELME.US,D,20060627,000000,20.6361,20.7226,20.3822,20.4186,374437.28096308,0
+ELME.US,D,20060628,000000,20.4619,20.6281,20.3822,20.5809,307191.52224469,0
+ELME.US,D,20060629,000000,20.7777,21.2519,20.7009,21.2194,480908.96994737,0
+ELME.US,D,20060630,000000,21.2008,21.7762,20.8692,21.6111,890327.58424458,0
+ELME.US,D,20060703,000000,21.4988,21.6651,21.434,21.6111,407038.14350837,0
+ELME.US,D,20060705,000000,21.493,21.7832,21.3149,21.7074,817817.75284668,0
+ELME.US,D,20060706,000000,21.7005,21.8481,21.5943,21.8481,407715.08353629,0
+ELME.US,D,20060707,000000,21.7399,22.0528,21.7005,21.7507,236207.34697576,0
+ELME.US,D,20060710,000000,21.671,22.0026,21.6031,22.0026,153168.35379241,0
+ELME.US,D,20060711,000000,21.9131,22.1472,21.671,22.1118,188662.98249304,0
+ELME.US,D,20060712,000000,22.0528,22.1078,21.7832,22.0134,321287.32450751,0
+ELME.US,D,20060713,000000,21.8186,21.9711,21.5549,21.5756,307869.47869906,0
+ELME.US,D,20060714,000000,21.4604,21.5825,21.1408,21.3463,275775.81296147,0
+ELME.US,D,20060717,000000,21.3326,21.7762,21.2637,21.5825,332493.42632088,0
+ELME.US,D,20060718,000000,21.493,22.1728,21.4034,22.1728,395155.10166711,0
+ELME.US,D,20060719,000000,22.2633,22.9559,22.2633,22.9067,519793.38091989,0
+ELME.US,D,20060720,000000,22.95,22.9559,21.79,21.8599,591797.03193656,0
+ELME.US,D,20060721,000000,21.8481,21.9475,21.4988,21.8088,559355.74834679,0
+ELME.US,D,20060724,000000,21.8727,22.2711,21.8009,22.2229,410943.25399971,0
+ELME.US,D,20060725,000000,22.1403,22.4699,22.0842,22.2633,417229.85170634,0
+ELME.US,D,20060726,000000,22.1403,22.2673,21.9071,22.1993,597230.84783626,0
+ELME.US,D,20060727,000000,22.2229,22.4306,21.853,21.9357,267965.5919788,0
+ELME.US,D,20060728,000000,22.0528,22.4975,21.8993,22.2593,394811.5495208,0
+ELME.US,D,20060731,000000,22.1364,22.1364,21.7832,21.8363,643761.83513005,0
+ELME.US,D,20060801,000000,21.7192,21.9475,21.2194,21.7704,425211.84876216,0
+ELME.US,D,20060802,000000,21.8481,22.2633,21.7261,22.1993,669738.64638122,0
+ELME.US,D,20060803,000000,21.671,22.4453,21.671,22.342,350491.28979565,0
+ELME.US,D,20060804,000000,22.6352,23.0248,22.6125,22.9756,492961.75500885,0
+ELME.US,D,20060807,000000,22.7906,22.8014,22.5221,22.7021,347604.63862558,0
+ELME.US,D,20060808,000000,22.585,22.831,22.0331,22.339,375964.96994498,0
+ELME.US,D,20060809,000000,22.4374,22.8437,22.3528,22.7021,575663.29460471,0
+ELME.US,D,20060810,000000,22.5525,22.9382,22.4306,22.7828,359149.2104529,0
+ELME.US,D,20060811,000000,22.7296,22.7542,22.3528,22.585,285280.41686685,0
+ELME.US,D,20060814,000000,22.6726,23.1635,22.6726,23.0248,326377.58826092,0
+ELME.US,D,20060815,000000,23.2924,23.5463,23.1773,23.3446,295985.42043132,0
+ELME.US,D,20060816,000000,23.1438,23.4665,23.0828,23.4488,430642.61538246,0
+ELME.US,D,20060817,000000,23.316,23.3514,23.0661,23.3514,421467.33365283,0
+ELME.US,D,20060818,000000,23.4665,23.4665,22.9382,23.0828,284095.26360477,0
+ELME.US,D,20060821,000000,22.9697,23.1527,22.8841,23.0828,317882.2958386,0
+ELME.US,D,20060822,000000,22.9697,23.379,22.9067,23.2983,278658.39842566,0
+ELME.US,D,20060823,000000,23.2983,23.3898,22.7768,22.8014,226362.24020349,0
+ELME.US,D,20060824,000000,22.8192,23.077,22.7021,22.9953,199532.64714539,0
+ELME.US,D,20060825,000000,22.9382,23.2599,22.9382,23.1025,146374.55927807,0
+ELME.US,D,20060828,000000,23.1173,23.3966,22.9756,23.2865,179490.75004282,0
+ELME.US,D,20060829,000000,23.2865,23.4665,23.0504,23.4665,204789.6048396,0
+ELME.US,D,20060830,000000,23.4951,23.7046,23.4292,23.7046,295809.5786523,0
+ELME.US,D,20060831,000000,23.7617,23.9339,23.6013,23.9221,295300.34899167,0
+ELME.US,D,20060901,000000,23.9093,23.9476,23.6416,23.7371,349815.36619421,0
+ELME.US,D,20060905,000000,23.677,24.0548,23.6151,24.0264,275265.56687436,0
+ELME.US,D,20060906,000000,23.4665,23.5275,23.1901,23.2599,1397894.3711769,0
+ELME.US,D,20060907,000000,23.2403,23.4292,23.0622,23.1173,695727.65475001,0
+ELME.US,D,20060908,000000,23.1173,23.379,23.1173,23.2924,417735.01566111,0
+ELME.US,D,20060911,000000,23.1438,23.379,23.1025,23.316,366286.55711352,0
+ELME.US,D,20060912,000000,23.3514,23.9023,23.2865,23.8679,817475.21712686,0
+ELME.US,D,20060913,000000,23.6013,23.9998,23.5275,23.8345,480059.23741984,0
+ELME.US,D,20060914,000000,23.7125,23.7843,23.5325,23.7794,287659.87122921,0
+ELME.US,D,20060915,000000,23.9535,24.3796,23.9093,24.1621,708793.81700042,0
+ELME.US,D,20060918,000000,24.1493,24.2703,23.9722,24.2143,451701.95537984,0
+ELME.US,D,20060919,000000,24.3058,24.3796,24.0046,24.3196,378170.61538127,0
+ELME.US,D,20060920,000000,24.3668,24.6678,24.0548,24.0854,497552.95336631,0
+ELME.US,D,20060921,000000,24.0814,24.1739,23.4951,23.6544,471564.96142399,0
+ELME.US,D,20060922,000000,23.5059,23.7322,23.4222,23.6416,440494.83714001,0
+ELME.US,D,20060925,000000,23.5836,23.8463,23.4419,23.7046,292243.95460139,0
+ELME.US,D,20060926,000000,23.7794,23.9023,23.4783,23.6151,341662.60949171,0
+ELME.US,D,20060927,000000,23.4951,23.7902,23.4951,23.7046,602829.32482383,0
+ELME.US,D,20060928,000000,23.7046,23.9476,23.5059,23.6908,485828.4740541,0
+ELME.US,D,20060929,000000,23.7322,23.8521,23.437,23.437,353214.29630431,0
+ELME.US,D,20061002,000000,23.4665,23.682,23.2304,23.3229,362547.12413653,0
+ELME.US,D,20061003,000000,23.2304,23.6367,23.2029,23.437,236380.13947537,0
+ELME.US,D,20061004,000000,23.379,23.9928,23.3514,23.8621,510795.97382222,0
+ELME.US,D,20061005,000000,23.7902,24.4789,23.7902,24.4789,486175.0754798,0
+ELME.US,D,20061006,000000,24.3058,24.473,24.1493,24.356,687231.34590122,0
+ELME.US,D,20061009,000000,24.2319,24.4995,24.1493,24.4789,569385.8447363,0
+ELME.US,D,20061010,000000,24.4376,24.5861,24.0618,24.2211,426565.72881798,0
+ELME.US,D,20061011,000000,24.1553,24.3196,23.7499,24.0755,221778.15683131,0
+ELME.US,D,20061012,000000,24.1335,24.3913,24.0922,24.3913,294118.24500899,0
+ELME.US,D,20061013,000000,24.411,24.8233,24.411,24.8233,440323.06106686,0
+ELME.US,D,20061016,000000,24.7613,25.1627,24.7613,25.0741,299377.23555614,0
+ELME.US,D,20061017,000000,24.8291,25.1293,24.7917,24.9994,204114.69766463,0
+ELME.US,D,20061018,000000,25.0682,25.3054,24.8173,24.8341,465114.71905595,0
+ELME.US,D,20061019,000000,24.8498,25.1469,24.7967,24.9196,175079.45917025,0
+ELME.US,D,20061020,000000,25.0387,25.0741,24.7495,24.9718,181866.13869931,0
+ELME.US,D,20061023,000000,24.7917,25.32,24.7327,25.32,339115.44476207,0
+ELME.US,D,20061024,000000,25.205,25.2896,25.0741,25.1509,225001.24516239,0
+ELME.US,D,20061025,000000,25.0869,25.32,24.9718,25.32,266268.15977669,0
+ELME.US,D,20061026,000000,25.3516,25.5818,25.0515,25.5001,273733.81218658,0
+ELME.US,D,20061027,000000,25.4431,25.4913,24.6737,24.7869,341154.39625754,0
+ELME.US,D,20061030,000000,24.3796,24.8783,24.3608,24.7613,377999.85573459,0
+ELME.US,D,20061031,000000,24.8341,24.9196,24.6009,24.8233,272887.12893847,0
+ELME.US,D,20061101,000000,24.8783,24.965,24.3913,24.4287,376648.00853171,0
+ELME.US,D,20061102,000000,24.2802,24.3196,23.7617,23.9339,515724.62576716,0
+ELME.US,D,20061103,000000,23.9654,24.1553,22.9697,23.3632,818324.94965438,0
+ELME.US,D,20061106,000000,23.4783,23.9023,23.4783,23.7735,476153.11050204,0
+ELME.US,D,20061107,000000,23.7322,24.0264,23.4951,23.4951,254892.31474311,0
+ELME.US,D,20061108,000000,23.4094,23.8207,23.1773,23.7843,310248.93306143,0
+ELME.US,D,20061109,000000,23.8521,23.8955,23.5836,23.7843,273396.3585991,0
+ELME.US,D,20061110,000000,23.7617,23.9023,23.6308,23.9023,114115.21602614,0
+ELME.US,D,20061113,000000,23.7617,24.1444,23.7076,24.0401,261340.52425821,0
+ELME.US,D,20061114,000000,24.0854,24.4995,23.9998,24.4927,420967.2518304,0
+ELME.US,D,20061115,000000,24.4995,24.4995,24.292,24.352,302777.18209272,0
+ELME.US,D,20061116,000000,24.3746,24.4995,24.3058,24.3796,262189.24035927,0
+ELME.US,D,20061117,000000,24.3746,24.5103,24.1789,24.4789,270343.01348823,0
+ELME.US,D,20061120,000000,24.9098,25.3919,24.7377,24.9718,446267.12305367,0
+ELME.US,D,20061121,000000,24.9098,25.2522,24.8744,25.1037,1618475.1776285,0
+ELME.US,D,20061122,000000,25.1469,25.2109,24.8233,25.1755,356096.8817685,0
+ELME.US,D,20061124,000000,25.0387,25.269,24.8783,25.2207,55183.825818701,0
+ELME.US,D,20061127,000000,25.082,25.1037,24.411,24.5694,419779.04928892,0
+ELME.US,D,20061128,000000,24.5861,24.6078,24.3342,24.4238,243845.79188528,0
+ELME.US,D,20061129,000000,24.5586,24.9718,24.4789,24.9718,197323.9524297,0
+ELME.US,D,20061130,000000,24.9994,25.3152,24.7613,25.2473,417908.8245872,0
+ELME.US,D,20061201,000000,25.1833,25.264,24.6402,24.9138,281716.82566887,0
+ELME.US,D,20061204,000000,24.8233,24.8616,24.4681,24.5517,796418.92640889,0
+ELME.US,D,20061205,000000,24.6472,24.7613,24.411,24.6009,683155.4757632,0
+ELME.US,D,20061206,000000,24.5222,24.5448,24.2211,24.3342,204629.00945761,0
+ELME.US,D,20061207,000000,24.3746,24.3746,24.0046,24.0046,290550.58810515,0
+ELME.US,D,20061208,000000,24.0264,24.1739,23.8394,23.9151,298698.2626753,0
+ELME.US,D,20061211,000000,23.7843,24.1139,23.7322,24.0814,392943.35767201,0
+ELME.US,D,20061212,000000,24.047,24.047,23.6082,23.8207,540507.13591804,0
+ELME.US,D,20061213,000000,23.745,23.8394,23.2029,23.2865,469529.05920792,0
+ELME.US,D,20061214,000000,23.316,23.4488,23.2157,23.3229,615907.68419187,0
+ELME.US,D,20061215,000000,23.316,23.4419,22.9559,22.9559,515213.36325358,0
+ELME.US,D,20061218,000000,22.8379,23.2403,22.766,22.8093,331473.95057314,0
+ELME.US,D,20061219,000000,22.6558,22.8801,22.5889,22.7296,442871.24222297,0
+ELME.US,D,20061220,000000,22.7906,23.1232,22.6726,23.1232,276628.5947684,0
+ELME.US,D,20061221,000000,23.0828,23.3288,22.9844,22.9844,581779.13266467,0
+ELME.US,D,20061222,000000,22.9107,23.1025,22.7906,22.8801,205474.67627926,0
+ELME.US,D,20061226,000000,23.0248,23.2924,22.9756,23.0828,236207.34697576,0
+ELME.US,D,20061227,000000,23.316,23.4951,23.316,23.4537,385643.38277645,0
+ELME.US,D,20061228,000000,23.4911,23.6151,23.3632,23.3632,540340.44197723,0
+ELME.US,D,20061229,000000,23.316,23.6082,23.316,23.5571,497034.57586746,0
+ELME.US,D,20070103,000000,23.6151,23.7548,23.4734,23.7548,711856.3099495,0
+ELME.US,D,20070104,000000,23.7735,23.9722,23.437,23.8207,518431.36945232,0
+ELME.US,D,20070105,000000,23.7322,23.7686,23.1173,23.2983,622363.00869225,0
+ELME.US,D,20070108,000000,23.2599,23.2599,22.9009,23.1684,342514.37487217,0
+ELME.US,D,20070109,000000,23.133,23.5836,23.013,23.5463,425041.08911548,0
+ELME.US,D,20070110,000000,23.4094,23.8011,23.2599,23.8011,448139.38060834,0
+ELME.US,D,20070111,000000,23.7794,24.1847,23.7371,24.0302,396683.80707547,0
+ELME.US,D,20070112,000000,24.0548,24.288,23.9279,24.1621,974044.5338823,0
+ELME.US,D,20070116,000000,24.0264,24.4376,24.0264,24.2438,338265.71223454,0
+ELME.US,D,20070117,000000,23.9722,23.9998,23.437,23.7686,1344912.1250886,0
+ELME.US,D,20070118,000000,23.8394,23.8463,23.4665,23.5571,586023.72959642,0
+ELME.US,D,20070119,000000,23.437,23.8749,23.3229,23.8749,465452.17264344,0
+ELME.US,D,20070122,000000,23.9093,23.9093,23.56,23.677,383261.89556115,0
+ELME.US,D,20070123,000000,23.6151,23.7184,23.5325,23.677,490757.12599904,0
+ELME.US,D,20070124,000000,23.7951,24.292,23.7046,24.2802,1221799.5019648,0
+ELME.US,D,20070125,000000,24.3196,24.6344,24.2035,24.6344,1217723.6318268,0
+ELME.US,D,20070126,000000,24.6264,24.8291,24.4995,24.7553,954341.10679369,0
+ELME.US,D,20070129,000000,24.6264,24.9718,24.5321,24.9196,424361.09980816,0
+ELME.US,D,20070130,000000,25.0072,25.1037,24.7917,25.1037,431326.67039565,0
+ELME.US,D,20070131,000000,24.9876,25.269,24.8233,25.1755,616419.96313191,0
+ELME.US,D,20070201,000000,25.1755,25.2168,24.9059,25.1627,329604.74229788,0
+ELME.US,D,20070202,000000,25.2168,25.3781,25.2109,25.32,465288.52798204,0
+ELME.US,D,20070205,000000,25.2926,25.2926,24.8616,24.9924,385643.38277645,0
+ELME.US,D,20070206,000000,25.0869,25.5237,24.6402,25.32,597571.35070315,0
+ELME.US,D,20070207,000000,25.32,25.5178,25.0869,25.32,1039082.6143115,0
+ELME.US,D,20070208,000000,25.1833,25.2404,24.9718,25.0741,831743.81188931,0
+ELME.US,D,20070209,000000,25.0741,25.2738,24.4553,24.8931,859755.50893008,0
+ELME.US,D,20070212,000000,24.8931,24.9098,24.2969,24.9098,655407.03317773,0
+ELME.US,D,20070213,000000,24.9098,25.4431,24.6078,25.4431,846240.08618066,0
+ELME.US,D,20070214,000000,25.32,25.4667,25.1155,25.205,497377.11158728,0
+ELME.US,D,20070215,000000,25.1755,25.3968,25.0338,25.384,405339.69487979,0
+ELME.US,D,20070216,000000,25.384,25.384,24.5743,24.965,901021.4071179,0
+ELME.US,D,20070220,000000,24.8449,25.1971,24.591,25.1037,573113.08059567,0
+ELME.US,D,20070221,000000,24.9876,25.1755,24.8616,25.1401,252678.53789508,0
+ELME.US,D,20070222,000000,25.0938,25.1902,24.8035,25.0072,989662.94299471,0
+ELME.US,D,20070223,000000,24.9256,24.9994,24.4995,24.5321,580417.1211971,0
+ELME.US,D,20070226,000000,24.598,24.7327,24.0854,24.3982,819688.99397489,0
+ELME.US,D,20070227,000000,23.5571,24.3844,23.2029,23.6308,768907.31119053,0
+ELME.US,D,20070228,000000,23.6259,23.9339,23.437,23.5393,655134.63088422,0
+ELME.US,D,20070301,000000,23.3682,23.9535,23.1173,23.5117,642401.85651542,0
+ELME.US,D,20070302,000000,23.2747,23.6544,22.7238,22.7238,869950.26640746,0
+ELME.US,D,20070305,000000,22.4896,23.1684,21.6936,21.6936,1379217.5348213,0
+ELME.US,D,20070306,000000,22.1935,22.7296,22.0586,22.5151,959264.67660629,0
+ELME.US,D,20070307,000000,22.5368,22.6726,22.1807,22.1807,606568.75780083,0
+ELME.US,D,20070308,000000,22.3587,22.7768,22.3587,22.4581,552230.59880378,0
+ELME.US,D,20070309,000000,22.6558,22.8457,22.4581,22.6077,532528.18814163,0
+ELME.US,D,20070312,000000,22.4374,22.6293,22.2309,22.4699,335720.58035783,0
+ELME.US,D,20070313,000000,22.2593,22.4699,21.9839,22.0528,622363.00869225,0
+ELME.US,D,20070314,000000,21.9593,22.5889,21.7399,22.4492,805592.17528558,0
+ELME.US,D,20070315,000000,22.3706,22.6077,22.1403,22.4532,563604.41098442,0
+ELME.US,D,20070316,000000,22.4128,22.463,22.1118,22.1728,721697.3510159,0
+ELME.US,D,20070319,000000,22.3125,22.5673,22.2309,22.5417,1003253.5813028,0
+ELME.US,D,20070320,000000,22.4374,22.6421,22.3203,22.5525,927009.39906023,0
+ELME.US,D,20070321,000000,22.5595,22.9795,22.3962,22.7906,622528.68620659,0
+ELME.US,D,20070322,000000,22.9067,22.9067,22.5309,22.6421,519969.22269891,0
+ELME.US,D,20070323,000000,22.5673,22.7238,22.5269,22.5741,507227.3004919,0
+ELME.US,D,20070326,000000,22.5309,22.5525,22.0134,22.1531,724417.30824515,0
+ELME.US,D,20070327,000000,22.0134,22.0528,21.6759,21.7704,1002913.0784359,0
+ELME.US,D,20070328,000000,21.6111,22.0586,21.493,21.7566,1825824.1443153,0
+ELME.US,D,20070329,000000,21.9711,22.1472,21.79,22.0666,645284.44197961,0
+ELME.US,D,20070330,000000,22.159,22.2525,21.7644,22.0331,740040.79948989,0
+ELME.US,D,20070402,000000,22.159,22.1935,21.8993,22.1935,536610.15683845,0
+ELME.US,D,20070403,000000,22.2525,22.3962,22.0902,22.2593,327058.59399471,0
+ELME.US,D,20070404,000000,22.1993,22.1993,21.9475,22.1669,271363.50566244,0
+ELME.US,D,20070405,000000,22.0075,22.1403,21.8815,21.9593,230264.30141542,0
+ELME.US,D,20070409,000000,21.9425,22.0134,21.731,21.7566,296830.07082651,0
+ELME.US,D,20070410,000000,21.8815,21.9839,21.79,21.9425,896097.8373053,0
+ELME.US,D,20070411,000000,21.976,21.976,21.5983,21.731,668039.18132617,0
+ELME.US,D,20070412,000000,21.7133,21.8127,21.6612,21.8127,256242.12909306,0
+ELME.US,D,20070413,000000,21.7832,22.0586,21.7566,22.0173,748360.25013319,0
+ELME.US,D,20070416,000000,22.0842,22.2229,22.0075,22.1993,216849.50488636,0
+ELME.US,D,20070417,000000,22.1935,22.4374,22.1158,22.3587,390393.14366297,0
+ELME.US,D,20070418,000000,22.3322,22.708,22.3322,22.5741,867741.57169177,0
+ELME.US,D,20070419,000000,22.95,22.9795,22.5801,22.8014,931761.19279968,0
+ELME.US,D,20070420,000000,23.1684,23.2225,22.7375,22.7424,564457.19279135,0
+ELME.US,D,20070423,000000,22.7238,23.0622,22.7238,23.0622,484475.61042474,0
+ELME.US,D,20070424,000000,23.1635,23.1773,22.7474,22.7828,349982.06013501,0
+ELME.US,D,20070425,000000,22.9175,22.9697,22.6558,22.7474,425720.06199633,0
+ELME.US,D,20070426,000000,22.708,22.8379,22.5673,22.648,654626.41765006,0
+ELME.US,D,20070427,000000,22.6558,22.7768,22.6077,22.6352,387853.09391861,0
+ELME.US,D,20070430,000000,22.6912,22.7021,22.2633,22.2918,390568.98544199,0
+ELME.US,D,20070501,000000,22.2673,22.3203,21.9593,22.1669,444058.42833797,0
+ELME.US,D,20070502,000000,22.1364,22.4453,22.1078,22.3843,367986.02216858,0
+ELME.US,D,20070503,000000,22.408,22.5417,22.339,22.4208,223645.33225363,0
+ELME.US,D,20070504,000000,22.4306,22.463,22.2711,22.3656,361355.87231565,0
+ELME.US,D,20070507,000000,22.3322,22.4453,22.3125,22.3706,294964.92825712,0
+ELME.US,D,20070508,000000,22.3066,22.342,22.0666,22.1078,477855.6248365,0
+ELME.US,D,20070509,000000,22.0724,22.4374,22.04,22.3125,304979.77824959,0
+ELME.US,D,20070510,000000,22.2309,22.2633,21.9593,21.9593,449320.46816453,0
+ELME.US,D,20070511,000000,22.0331,22.2751,22.0331,22.1993,603339.57091093,0
+ELME.US,D,20070514,000000,22.1728,22.3203,21.9593,21.9908,463242.46150129,0
+ELME.US,D,20070515,000000,21.976,22.1669,21.7507,21.7644,635605.01272168,0
+ELME.US,D,20070516,000000,21.8235,21.8363,21.6031,21.6425,752606.87991789,0
+ELME.US,D,20070517,000000,21.6229,21.6494,21.2697,21.2903,606903.16210891,0
+ELME.US,D,20070518,000000,21.2775,21.487,21.0119,21.1929,756002.76074859,0
+ELME.US,D,20070521,000000,21.2008,21.731,21.2008,21.4812,508414.48660691,0
+ELME.US,D,20070522,000000,21.5264,21.9071,21.4752,21.7507,412646.78476064,0
+ELME.US,D,20070523,000000,21.8294,22.0784,21.5707,21.5825,407377.6299488,0
+ELME.US,D,20070524,000000,21.6494,21.6612,20.9921,21.1408,876912.78771553,0
+ELME.US,D,20070525,000000,21.2903,21.5549,21.2361,21.3326,422490.87510644,0
+ELME.US,D,20070529,000000,21.5983,21.9977,21.5126,21.9199,644609.53480464,0
+ELME.US,D,20070530,000000,21.8235,22.342,21.8235,22.3125,929383.77129025,0
+ELME.US,D,20070531,000000,22.4256,22.463,22.0468,22.1364,926498.13654666,0
+ELME.US,D,20070601,000000,21.8658,21.9977,21.6759,21.7704,1767913.2462822,0
+ELME.US,D,20070604,000000,21.731,21.9249,21.6553,21.8885,816970.05317209,0
+ELME.US,D,20070605,000000,21.8422,21.8933,21.493,21.5903,577870.97289393,0
+ELME.US,D,20070606,000000,21.493,21.731,21.427,21.5707,553248.04169858,0
+ELME.US,D,20070607,000000,21.4713,21.487,20.7934,20.941,977437.3654336,0
+ELME.US,D,20070608,000000,20.9066,21.3267,20.7974,21.1929,727981.9158696,0
+ELME.US,D,20070611,000000,20.6163,21.1112,20.6163,20.9921,991023.9380358,0
+ELME.US,D,20070612,000000,20.7226,20.7866,20.2995,20.3123,1103604.3500948,0
+ELME.US,D,20070613,000000,20.3783,20.9657,20.3694,20.8741,1226892.8149976,0
+ELME.US,D,20070614,000000,20.8574,20.9519,20.6115,20.6115,698439.48056752,0
+ELME.US,D,20070615,000000,20.9066,20.9519,20.6773,20.7059,928877.59090902,0
+ELME.US,D,20070618,000000,20.7275,20.7393,20.1854,20.2169,744965.38572897,0
+ELME.US,D,20070619,000000,20.1342,20.2051,19.9621,20.1716,854999.64948475,0
+ELME.US,D,20070620,000000,20.2454,20.2454,19.8214,19.8392,771964.72200727,0
+ELME.US,D,20070621,000000,19.8136,19.9473,19.5352,19.8824,817982.41393456,0
+ELME.US,D,20070622,000000,19.8174,20.2169,19.7348,20.1578,1168817.2558765,0
+ELME.US,D,20070625,000000,20.0654,20.2749,19.8174,19.8982,1099027.3817079,0
+ELME.US,D,20070626,000000,19.9945,20.1716,19.785,20.0025,1388213.9254925,0
+ELME.US,D,20070627,000000,19.8568,20.6115,19.8174,20.4816,1061155.3314978,0
+ELME.US,D,20070628,000000,20.5524,20.6517,20.1342,20.1342,577023.27321935,0
+ELME.US,D,20070629,000000,20.2819,20.511,19.904,20.0211,693508.79576964,0
+ELME.US,D,20070702,000000,20.1342,20.5809,20.1106,20.5052,617775.87604066,0
+ELME.US,D,20070703,000000,20.5002,20.6163,20.2819,20.3783,246059.56873331,0
+ELME.US,D,20070705,000000,20.3163,20.6823,20.2602,20.6115,531173.29165934,0
+ELME.US,D,20070706,000000,20.5711,20.6035,20.3123,20.5052,667699.69488574,0
+ELME.US,D,20070709,000000,20.4816,20.5002,20.1716,20.2415,846169.95275435,0
+ELME.US,D,20070710,000000,20.0654,20.1412,19.4908,19.5282,1149464.4959194,0
+ELME.US,D,20070711,000000,19.484,19.6168,19.3157,19.5282,924968.41471182,0
+ELME.US,D,20070712,000000,19.605,19.7151,19.3747,19.6443,1023115.5709204,0
+ELME.US,D,20070713,000000,19.5233,19.6985,19.4269,19.6985,671605.82180354,0
+ELME.US,D,20070716,000000,19.6817,19.9473,19.6168,19.6502,1284117.6251647,0
+ELME.US,D,20070717,000000,19.8136,19.9208,19.6325,19.6877,883702.51652399,0
+ELME.US,D,20070718,000000,19.4633,19.8638,19.4328,19.7525,883702.51652399,0
+ELME.US,D,20070719,000000,20.0025,20.0811,19.6168,19.7673,682817.00574925,0
+ELME.US,D,20070720,000000,19.8056,20.0408,19.3275,19.4505,1527631.0455948,0
+ELME.US,D,20070723,000000,19.6394,19.6709,19.2144,19.2193,1447648.4468018,0
+ELME.US,D,20070724,000000,19.2104,19.2852,18.4588,18.5562,1280895.5532601,0
+ELME.US,D,20070725,000000,18.7255,18.8386,18.203,18.4253,1339648.0524091,0
+ELME.US,D,20070726,000000,18.0328,18.4371,17.7081,18.3024,1346439.8140706,0
+ELME.US,D,20070727,000000,17.7809,18.3959,17.5596,17.5596,1517437.304544,0
+ELME.US,D,20070730,000000,17.5852,17.6609,17.1277,17.5202,1457496.6028534,0
+ELME.US,D,20070731,000000,17.7278,18.0663,17.533,17.5714,976587.63290608,0
+ELME.US,D,20070801,000000,17.5478,18.2286,17.0598,17.6432,879120.46600475,0
+ELME.US,D,20070802,000000,17.6678,18.3368,17.6678,18.268,1261530.5961854,0
+ELME.US,D,20070803,000000,18.2472,18.2472,17.3618,17.4611,1259330.0328815,0
+ELME.US,D,20070806,000000,17.536,18.2532,17.1483,18.2532,1014287.907043,0
+ELME.US,D,20070807,000000,18.1095,18.6329,17.8577,18.325,793361.51559215,0
+ELME.US,D,20070808,000000,18.562,19.6394,18.5502,19.3925,1220948.7530108,0
+ELME.US,D,20070809,000000,18.8444,19.6325,18.8238,19.18,1353403.351805,0
+ELME.US,D,20070810,000000,18.8444,19.4908,18.6979,18.7255,900342.43423706,0
+ELME.US,D,20070813,000000,19.1376,19.1376,18.4726,18.562,704716.93043594,0
+ELME.US,D,20070814,000000,18.562,18.6565,17.961,17.961,635777.80522129,0
+ELME.US,D,20070815,000000,17.9728,18.5738,17.8153,17.9668,727819.28763467,0
+ELME.US,D,20070816,000000,17.8075,18.5149,17.7671,18.3909,1346272.1037032,0
+ELME.US,D,20070817,000000,19.0235,19.3019,18.6909,18.9615,1182740.2656397,0
+ELME.US,D,20070820,000000,18.9743,19.3925,18.8386,19.2518,493814.53681579,0
+ELME.US,D,20070821,000000,19.1908,19.484,19.0973,19.3561,605041.06881893,0
+ELME.US,D,20070822,000000,19.4633,19.6649,19.115,19.3157,411620.19402762,0
+ELME.US,D,20070823,000000,19.4466,19.4761,19.0235,19.2144,424701.60267505,0
+ELME.US,D,20070824,000000,19.1494,19.2675,19.0058,19.2586,338434.43902828,0
+ELME.US,D,20070827,000000,19.2675,19.3088,18.9566,19.0431,348962.58438727,0
+ELME.US,D,20070828,000000,18.9497,19.0265,18.3545,18.3545,697924.15234807,0
+ELME.US,D,20070829,000000,18.5266,18.7677,18.3309,18.7333,910363.38278835,0
+ELME.US,D,20070830,000000,18.5149,19.0825,18.4913,18.9261,466648.50659667,0
+ELME.US,D,20070831,000000,19.5578,19.5863,19.1908,19.2852,685870.35086012,0
+ELME.US,D,20070904,000000,19.24,19.5725,19.1711,19.3689,489562.82489875,0
+ELME.US,D,20070905,000000,19.2852,19.2852,19.0265,19.1199,458492.70061477,0
+ELME.US,D,20070906,000000,19.1494,19.3747,18.9911,19.2448,466474.69767058,0
+ELME.US,D,20070907,000000,19.0757,19.5528,18.6664,18.7461,447285.58237493,0
+ELME.US,D,20070910,000000,18.8966,18.9615,18.2798,18.4509,510964.70061596,0
+ELME.US,D,20070911,000000,18.508,18.8386,18.4913,18.8316,473944.41578636,0
+ELME.US,D,20070912,000000,18.6329,18.8238,18.5218,18.6861,607922.63785665,0
+ELME.US,D,20070913,000000,18.81,19.0235,18.6378,18.9783,409926.82753138,0
+ELME.US,D,20070914,000000,18.8277,19.479,18.7195,19.4761,615230.74416396,0
+ELME.US,D,20070917,000000,19.4761,19.5607,19.233,19.3807,496193.99117816,0
+ELME.US,D,20070918,000000,19.5096,20.1628,19.2931,20.1628,694872.84009014,0
+ELME.US,D,20070919,000000,20.1923,20.5475,19.8017,19.8017,1266284.4227778,0
+ELME.US,D,20070920,000000,19.8214,19.9208,19.2036,19.297,977609.14150674,0
+ELME.US,D,20070921,000000,19.479,19.4908,19.0491,19.0933,826989.98529692,0
+ELME.US,D,20070924,000000,19.0825,19.5352,19.0825,19.5282,315167.42074168,0
+ELME.US,D,20070925,000000,19.4466,19.4908,19.2448,19.3088,339455.94762896,0
+ELME.US,D,20070926,000000,19.4328,19.6877,19.3491,19.6394,387170.05533189,0
+ELME.US,D,20070927,000000,19.7801,19.9336,19.605,19.8254,424361.09980816,0
+ELME.US,D,20070928,000000,19.849,19.8922,19.3393,19.54,521488.78026907,0
+ELME.US,D,20071001,000000,19.7624,20.1923,19.6877,20.1923,548663.95832641,0
+ELME.US,D,20071002,000000,20.2513,20.5406,20.2051,20.5406,412987.28762753,0
+ELME.US,D,20071003,000000,20.3783,20.4816,20.1578,20.3163,336738.02325263,0
+ELME.US,D,20071004,000000,20.3595,20.5475,20.2513,20.5475,204285.45731131,0
+ELME.US,D,20071005,000000,20.5937,21.0167,20.4334,21.0119,586194.48924311,0
+ELME.US,D,20071008,000000,20.9066,21.0886,20.758,20.8486,465452.17264344,0
+ELME.US,D,20071009,000000,20.7866,20.8692,20.5937,20.8692,658019.24920135,0
+ELME.US,D,20071010,000000,20.8574,20.941,20.6577,20.941,492286.84783388,0
+ELME.US,D,20071011,000000,20.9164,21.0836,20.7777,20.9883,568024.8496952,0
+ELME.US,D,20071012,000000,21.0167,21.0886,20.6361,20.8574,520984.63274078,0
+ELME.US,D,20071015,000000,20.9587,20.9991,20.457,20.7226,535416.87216463,0
+ELME.US,D,20071016,000000,20.7059,20.7059,20.4756,20.511,713550.69287222,0
+ELME.US,D,20071017,000000,20.7275,20.7433,19.9473,20.2553,1215858.4892574,0
+ELME.US,D,20071018,000000,20.1018,20.4186,19.849,20.3203,551717.30343727,0
+ELME.US,D,20071019,000000,20.2454,20.2454,19.421,19.421,555286.99319406,0
+ELME.US,D,20071022,000000,19.24,19.8864,19.24,19.8864,527101.4872272,0
+ELME.US,D,20071023,000000,19.969,20.0615,19.5725,19.9267,321453.00202185,0
+ELME.US,D,20071024,000000,19.785,19.9336,19.3807,19.844,388190.54750609,0
+ELME.US,D,20071025,000000,19.785,20.1854,19.5922,20.0969,851782.65971248,0
+ELME.US,D,20071026,000000,20.2513,20.5987,19.9208,20.5987,909681.36062809,0
+ELME.US,D,20071029,000000,20.5987,20.7511,20.5209,20.6773,818494.69287459,0
+ELME.US,D,20071030,000000,20.6223,20.7866,20.5868,20.7108,688928.77810333,0
+ELME.US,D,20071031,000000,20.7108,20.7393,20.2553,20.7393,447960.48954991,0
+ELME.US,D,20071101,000000,20.2995,20.4117,19.6709,19.6709,827496.16567814,0
+ELME.US,D,20071102,000000,19.904,20.0211,19.4978,19.844,1204813.9992525,0
+ELME.US,D,20071105,000000,19.5676,19.8775,19.4761,19.7348,562416.20844294,0
+ELME.US,D,20071106,000000,19.6571,20.0211,19.5794,20.0211,697587.71518706,0
+ELME.US,D,20071107,000000,19.6099,19.8214,19.2144,19.3157,512789.18612661,0
+ELME.US,D,20071108,000000,19.4908,19.6168,19.0549,19.5164,1078486.4192094,0
+ELME.US,D,20071109,000000,19.2104,19.9267,19.1258,19.8254,844151.32978824,0
+ELME.US,D,20071112,000000,19.7673,20.2749,19.6168,19.908,569586.08075055,0
+ELME.US,D,20071113,000000,19.904,20.5868,19.904,20.4954,499587.83915591,0
+ELME.US,D,20071114,000000,20.5809,20.6035,19.8864,19.9945,422892.36356142,0
+ELME.US,D,20071115,000000,19.9385,20.1578,19.6276,19.9945,388643.87371097,0
+ELME.US,D,20071116,000000,20.0329,20.0654,19.4466,19.7545,587721.16179854,0
+ELME.US,D,20071119,000000,19.5096,19.7545,19.1494,19.3689,734094.70465015,0
+ELME.US,D,20071120,000000,19.3275,19.7545,18.75,19.2518,853576.65242908,0
+ELME.US,D,20071121,000000,19.0668,19.3855,18.8622,19.297,588586.14072309,0
+ELME.US,D,20071123,000000,19.4101,19.4908,19.2586,19.421,530201.58795562,0
+ELME.US,D,20071126,000000,19.484,19.5725,18.6743,18.6743,967095.22611832,0
+ELME.US,D,20071127,000000,18.6516,18.9911,18.627,18.8966,828272.71549995,0
+ELME.US,D,20071128,000000,19.0668,19.4908,19.0668,19.4908,767559.52969353,0
+ELME.US,D,20071129,000000,19.5164,19.5164,19.0097,19.1426,494999.69007786,0
+ELME.US,D,20071130,000000,19.4328,19.5607,18.6979,18.8661,1268015.3970534,0
+ELME.US,D,20071203,000000,18.8238,18.9497,18.4667,18.5218,767380.6386351,0
+ELME.US,D,20071204,000000,18.3142,18.508,17.9256,17.9256,616758.43314586,0
+ELME.US,D,20071205,000000,18.1617,18.4627,18.0377,18.4253,659143.41687532,0
+ELME.US,D,20071206,000000,18.3142,18.7884,18.3142,18.7618,637132.70170358,0
+ELME.US,D,20071207,000000,18.7333,18.934,18.562,18.6909,854999.64948475,0
+ELME.US,D,20071210,000000,18.75,19.0431,18.4981,19.0431,525906.16970044,0
+ELME.US,D,20071211,000000,19.3157,19.849,18.4135,18.4135,1571023.3079544,0
+ELME.US,D,20071212,000000,18.5502,19.0668,18.2424,18.4431,901872.1560719,0
+ELME.US,D,20071213,000000,18.2925,18.5316,18.1764,18.4667,642401.85651542,0
+ELME.US,D,20071214,000000,18.2984,18.6054,17.9,17.9078,691982.1232142,0
+ELME.US,D,20071217,000000,17.8301,18.0328,17.5536,17.6363,1158581.8413404,0
+ELME.US,D,20071218,000000,17.8822,18.0161,17.412,17.7081,981344.50877787,0
+ELME.US,D,20071219,000000,17.6432,17.9895,17.533,17.9157,714146.31878266,0
+ELME.US,D,20071220,000000,18.1764,18.325,17.8016,18.268,923949.95539055,0
+ELME.US,D,20071221,000000,18.5266,19.0235,18.2472,18.8533,1436279.7167535,0
+ELME.US,D,20071224,000000,18.6791,19.5922,18.6791,19.5282,362547.12413653,0
+ELME.US,D,20071226,000000,19.4377,19.4377,18.9566,19.1199,423190.17651665,0
+ELME.US,D,20071227,000000,19.0599,19.0825,18.4087,18.4588,572437.15699423,0
+ELME.US,D,20071228,000000,18.4313,18.7333,18.0849,18.3368,609456.42539736,0
+ELME.US,D,20071231,000000,18.2158,18.6211,18.021,18.4981,442609.00419414,0
+ELME.US,D,20080102,000000,18.4371,18.6664,18.268,18.325,850758.1018324,0
+ELME.US,D,20080103,000000,18.4087,18.5375,17.6186,17.6304,1000708.4494261,0
+ELME.US,D,20080104,000000,17.4257,17.5714,17.0126,17.1197,967766.06758742,0
+ELME.US,D,20080107,000000,17.168,17.6235,16.9318,17.3274,705684.56843379,0
+ELME.US,D,20080108,000000,17.3756,17.8577,16.7056,16.7174,734603.93431078,0
+ELME.US,D,20080109,000000,16.6456,17.0667,16.2225,17.0126,904737.46228613,0
+ELME.US,D,20080110,000000,17.0066,17.3707,16.5423,16.9526,1139698.6704117,0
+ELME.US,D,20080111,000000,16.8531,17.0253,16.3258,16.4891,1947488.3597218,0
+ELME.US,D,20080114,000000,16.6938,16.8247,15.9579,16.3396,1068825.2856279,0
+ELME.US,D,20080115,000000,16.0838,16.5501,15.9165,16.194,1247461.2210108,0
+ELME.US,D,20080116,000000,16.1192,16.6997,16.1192,16.4665,1170743.384034,0
+ELME.US,D,20080117,000000,16.3534,16.561,15.9805,16.1359,947869.51946981,0
+ELME.US,D,20080118,000000,16.4891,16.5423,15.6224,15.8447,1205776.555118,0
+ELME.US,D,20080122,000000,15.1885,16.6308,15.1885,16.3396,1807654.5047675,0
+ELME.US,D,20080123,000000,16.0228,18.0161,15.9805,17.9944,1885964.0655937,0
+ELME.US,D,20080124,000000,18.0593,18.2316,17.7731,18.0436,1597801.0632627,0
+ELME.US,D,20080125,000000,18.3506,18.3959,17.8153,17.9462,1098422.6079592,0
+ELME.US,D,20080128,000000,17.8793,18.4667,17.6737,18.4667,931075.10493356,0
+ELME.US,D,20080129,000000,18.5502,18.5502,18.1381,18.2532,909159.93384984,0
+ELME.US,D,20080130,000000,18.1617,18.6447,17.9787,18.0663,844256.02171448,0
+ELME.US,D,20080131,000000,17.9462,18.6979,17.9334,18.5266,1400972.110523,0
+ELME.US,D,20080201,000000,18.5916,19.1376,18.4313,19.0973,871318.37643383,0
+ELME.US,D,20080204,000000,19.0825,19.0825,18.5266,18.8888,507395.01085917,0
+ELME.US,D,20080205,000000,18.5218,18.9615,18.3545,18.3811,695178.78445711,0
+ELME.US,D,20080206,000000,18.4087,18.7333,18.1725,18.1961,711183.43562747,0
+ELME.US,D,20080207,000000,18.1666,18.6516,18.1381,18.6516,715832.57029362,0
+ELME.US,D,20080208,000000,18.568,18.6447,18.1095,18.2286,961064.76788171,0
+ELME.US,D,20080211,000000,18.2728,18.4913,17.8527,17.9394,544726.32218808,0
+ELME.US,D,20080212,000000,18.0013,18.6447,17.8793,18.4087,612164.185509,0
+ELME.US,D,20080213,000000,18.6378,18.7677,18.1764,18.4981,537676.38820373,0
+ELME.US,D,20080214,000000,18.5502,18.7579,18.3909,18.4135,886410.27663563,0
+ELME.US,D,20080215,000000,18.3142,18.6861,18.2472,18.6378,802886.44802689,0
+ELME.US,D,20080219,000000,18.8533,18.9783,18.4627,18.75,948020.96701359,0
+ELME.US,D,20080220,000000,18.6565,19.0668,18.4844,19.0363,751899.44709593,0
+ELME.US,D,20080221,000000,19.1258,19.2675,18.627,18.6664,886876.81638459,0
+ELME.US,D,20080222,000000,18.5798,18.9911,18.4037,18.9911,790990.19264152,0
+ELME.US,D,20080225,000000,19.0363,19.6571,18.6909,19.6571,895832.54999707,0
+ELME.US,D,20080226,000000,19.4466,19.7083,19.2193,19.4101,768150.07347163,0
+ELME.US,D,20080227,000000,19.1868,19.54,18.9783,19.0176,595696.04386908,0
+ELME.US,D,20080228,000000,18.9409,19.1317,18.6615,18.9911,864617.07672811,0
+ELME.US,D,20080229,000000,18.8238,19.0235,18.7255,18.7963,781279.25416307,0
+ELME.US,D,20080303,000000,18.8808,19.1081,18.5266,19.0825,1247315.8720258,0
+ELME.US,D,20080304,000000,18.872,19.1711,18.6329,18.9409,873231.29104723,0
+ELME.US,D,20080305,000000,19.0549,19.0895,18.5218,18.6909,738066.89928839,0
+ELME.US,D,20080306,000000,18.6615,18.7027,17.8075,17.8075,959767.80770811,0
+ELME.US,D,20080307,000000,17.5536,18.325,17.5478,18.2158,832883.22596031,0
+ELME.US,D,20080310,000000,18.2866,18.3909,17.8016,17.8626,590123.99396968,0
+ELME.US,D,20080311,000000,18.2866,19.3157,18.0791,19.3088,937681.87697772,0
+ELME.US,D,20080312,000000,19.0431,19.6276,18.8966,18.9566,772838.84877004,0
+ELME.US,D,20080313,000000,18.6909,19.3925,18.2984,19.0235,1359782.4443203,0
+ELME.US,D,20080314,000000,19.1426,19.1711,18.2532,18.7845,938662.72851966,0
+ELME.US,D,20080317,000000,18.3732,19.24,18.2866,18.872,688738.70635375,0
+ELME.US,D,20080318,000000,19.175,19.6217,18.9162,19.6217,1471701.1627484,0
+ELME.US,D,20080319,000000,19.5725,19.7397,19.233,19.2448,1066987.586573,0
+ELME.US,D,20080320,000000,19.4466,19.6394,19.1426,19.5352,1736552.4240282,0
+ELME.US,D,20080324,000000,19.6571,22.2525,19.4328,20.2454,2053119.4640168,0
+ELME.US,D,20080325,000000,20.0025,20.1678,19.5352,19.9208,562293.22084027,0
+ELME.US,D,20080326,000000,19.8638,19.9827,19.5725,19.7673,418054.17357217,0
+ELME.US,D,20080327,000000,19.8864,20.0969,19.4328,19.4466,416526.48459026,0
+ELME.US,D,20080328,000000,19.3855,19.9208,19.3275,19.3925,468610.20968055,0
+ELME.US,D,20080331,000000,20.1244,20.1786,19.6276,19.6817,649993.54580739,0
+ELME.US,D,20080401,000000,19.9473,20.3163,19.9149,20.2307,898162.19946249,0
+ELME.US,D,20080402,000000,20.1412,20.2238,19.9149,20.154,746879.31676883,0
+ELME.US,D,20080403,000000,19.9208,20.4619,19.904,20.4235,579068.32327363,0
+ELME.US,D,20080404,000000,20.4756,20.4756,20.09,20.1678,761942.75702952,0
+ELME.US,D,20080407,000000,20.2749,20.4698,19.9897,20.2602,617333.73052694,0
+ELME.US,D,20080408,000000,20.2602,20.2602,19.723,19.7742,556878.71704347,0
+ELME.US,D,20080409,000000,19.8254,19.9897,19.421,19.5863,717694.6635836,0
+ELME.US,D,20080410,000000,19.6325,20.0153,19.3925,19.7742,718892.0139633,0
+ELME.US,D,20080411,000000,19.5233,19.7673,19.4633,19.5233,379605.80955456,0
+ELME.US,D,20080414,000000,19.479,19.6877,19.3491,19.4328,567719.9217547,0
+ELME.US,D,20080415,000000,19.6,19.8392,19.3561,19.8392,322826.19418057,0
+ELME.US,D,20080416,000000,19.9581,20.4501,19.785,20.4501,2691565.3887175,0
+ELME.US,D,20080417,000000,20.392,20.5809,20.2238,20.4619,2118125.018799,0
+ELME.US,D,20080418,000000,20.6823,20.6823,19.8686,19.9965,1344580.7700599,0
+ELME.US,D,20080421,000000,19.8686,20.1412,19.8686,20.0261,1014681.2640862,0
+ELME.US,D,20080422,000000,20.0261,20.1244,19.6276,19.8136,576296.52829449,0
+ELME.US,D,20080423,000000,19.7801,20.3389,19.7545,20.1578,394244.38355148,0
+ELME.US,D,20080424,000000,20.212,20.6823,19.9385,20.6823,560813.30390238,0
+ELME.US,D,20080425,000000,20.7108,20.9223,20.2877,20.6577,657866.7852311,0
+ELME.US,D,20080428,000000,20.7275,20.7934,20.4117,20.7934,372498.95568797,0
+ELME.US,D,20080429,000000,20.9066,21.0167,19.9621,20.9066,569038.22688413,0
+ELME.US,D,20080430,000000,21.0167,21.3847,20.8486,20.9223,1098950.1332963,0
+ELME.US,D,20080501,000000,20.9784,21.4034,20.8859,21.186,772344.86550643,0
+ELME.US,D,20080502,000000,21.3149,21.487,20.7393,20.7934,649933.57664576,0
+ELME.US,D,20080505,000000,20.6517,21.0355,20.6419,21.0059,403283.46413436,0
+ELME.US,D,20080506,000000,20.8938,21.1358,20.822,21.0945,616307.13979393,0
+ELME.US,D,20080507,000000,21.2637,21.2637,20.7275,20.7777,788375.94376497,0
+ELME.US,D,20080508,000000,20.8859,20.8859,20.4117,20.4462,458155.24702728,0
+ELME.US,D,20080509,000000,20.3123,20.6872,20.3123,20.4619,358374.69348403,0
+ELME.US,D,20080512,000000,20.577,20.9361,20.4619,20.9361,564891.20689333,0
+ELME.US,D,20080513,000000,20.9066,21.2381,20.8308,21.1929,676527.35876321,0
+ELME.US,D,20080514,000000,21.1801,21.2076,21.0453,21.1476,353248.85480423,0
+ELME.US,D,20080515,000000,21.0719,21.2569,20.8308,21.2381,474286.95150618,0
+ELME.US,D,20080516,000000,21.247,21.2569,20.9715,21.0414,690765.46073161,0
+ELME.US,D,20080519,000000,21.1112,21.1112,20.6823,20.7974,594054.51512273,0
+ELME.US,D,20080520,000000,20.4304,20.4304,20.1106,20.3163,3510508.3256646,0
+ELME.US,D,20080521,000000,20.3075,20.4334,20.0713,20.2307,1078786.2650175,0
+ELME.US,D,20080522,000000,20.2307,20.2995,19.8775,20.0851,922098.02636524,0
+ELME.US,D,20080523,000000,19.9473,20.1716,19.7673,20.0811,582801.65769182,0
+ELME.US,D,20080527,000000,20.0329,20.3458,19.8922,20.0211,1152355.2127954,0
+ELME.US,D,20080528,000000,20.0713,20.1244,19.785,19.9827,980134.96128055,0
+ELME.US,D,20080529,000000,19.8864,20.0654,19.8017,19.9945,1041737.5202468,0
+ELME.US,D,20080530,000000,19.9621,19.9621,19.6729,19.8392,1198614.8142221,0
+ELME.US,D,20080602,000000,19.8332,19.8332,19.4466,19.7289,1107525.7234096,0
+ELME.US,D,20080603,000000,19.8922,19.9267,19.54,19.7545,1224482.8678412,0
+ELME.US,D,20080604,000000,19.8392,20.1106,19.6985,19.9945,1337691.4314576,0
+ELME.US,D,20080605,000000,20.09,20.2877,19.9208,20.2671,692297.21541938,0
+ELME.US,D,20080606,000000,19.9208,20.1628,19.3275,19.4043,820399.47607625,0
+ELME.US,D,20080609,000000,19.4377,19.6985,19.0491,19.0973,743244.57571808,0
+ELME.US,D,20080610,000000,18.9202,19.3807,18.8533,19.3019,790310.2033342,0
+ELME.US,D,20080611,000000,19.2104,19.3855,18.8966,18.9016,623266.61182259,0
+ELME.US,D,20080612,000000,18.8041,19.1868,18.6054,18.7884,829679.44973213,0
+ELME.US,D,20080613,000000,18.9911,19.2193,18.6979,19.2144,447513.26190384,0
+ELME.US,D,20080616,000000,19.1032,19.4141,19.0757,19.4141,426679.56858243,0
+ELME.US,D,20080617,000000,19.4377,19.4978,19.0058,19.0058,956770.366053,0
+ELME.US,D,20080618,000000,18.9743,19.0363,18.6132,18.8386,855387.92439566,0
+ELME.US,D,20080619,000000,18.8041,19.0933,18.6378,19.0933,683503.09361537,0
+ELME.US,D,20080620,000000,18.9674,19.0668,18.5375,18.6329,1019233.8382379,0
+ELME.US,D,20080623,000000,18.7677,19.0097,18.3368,18.3368,764606.81080302,0
+ELME.US,D,20080624,000000,18.268,18.7255,18.0328,18.4667,638979.54859654,0
+ELME.US,D,20080625,000000,18.4253,19.0304,18.3859,18.6211,797662.01597966,0
+ELME.US,D,20080626,000000,18.3437,18.6378,18.0967,18.1311,829097.03736577,0
+ELME.US,D,20080627,000000,18.2158,18.268,17.7022,17.8882,1418236.1140876,0
+ELME.US,D,20080630,000000,17.8822,17.9787,17.592,17.6963,935128.61368926,0
+ELME.US,D,20080701,000000,17.6235,17.9334,17.2822,17.8882,1049001.920216,0
+ELME.US,D,20080702,000000,17.838,17.954,17.5418,17.5782,1044877.2616075,0
+ELME.US,D,20080703,000000,17.6609,17.7475,17.2822,17.4435,447355.71580125,0
+ELME.US,D,20080707,000000,17.536,17.6737,16.926,17.348,1076490.1576255,0
+ELME.US,D,20080708,000000,17.4435,18.7884,17.2388,18.627,1551831.1433794,0
+ELME.US,D,20080709,000000,18.1902,18.3959,17.0362,17.0667,1002544.1156279,0
+ELME.US,D,20080710,000000,17.046,17.8695,17.046,17.7022,1056175.8582294,0
+ELME.US,D,20080711,000000,17.4701,18.4627,17.294,18.0485,1521728.6570932,0
+ELME.US,D,20080714,000000,18.2532,18.2925,17.4651,17.5202,1426435.6264076,0
+ELME.US,D,20080715,000000,17.3913,18.0791,17.0529,17.5143,1614792.6645338,0
+ELME.US,D,20080716,000000,17.5202,18.9202,17.3205,18.8533,1754433.3984591,0
+ELME.US,D,20080717,000000,18.8444,19.0757,18.268,19.0304,1040319.6053234,0
+ELME.US,D,20080718,000000,18.9458,19.4633,18.6378,19.2272,1191341.2664147,0
+ELME.US,D,20080721,000000,19.1711,19.6443,19.0757,19.6443,1110097.2823744,0
+ELME.US,D,20080722,000000,19.54,20.2454,19.3019,20.2454,1246307.5769692,0
+ELME.US,D,20080723,000000,20.1992,20.4954,19.849,20.3389,1384169.564575,0
+ELME.US,D,20080724,000000,20.3969,20.3969,19.0933,19.3275,1355912.9087554,0
+ELME.US,D,20080725,000000,19.4633,20.5524,19.3226,19.6325,1667335.8143877,0
+ELME.US,D,20080728,000000,19.4633,19.7801,19.0097,19.175,942608.49606973,0
+ELME.US,D,20080729,000000,19.1494,20.6577,19.1494,20.6577,2088409.7909973,0
+ELME.US,D,20080730,000000,20.7659,20.7659,19.7673,20.4304,1209590.1872272,0
+ELME.US,D,20080731,000000,19.9759,20.4756,19.9336,20.1716,991549.43051993,0
+ELME.US,D,20080801,000000,20.1854,20.4501,19.6985,20.3389,731592.26268512,0
+ELME.US,D,20080804,000000,20.2454,20.3871,19.844,20.0329,1197990.7283706,0
+ELME.US,D,20080805,000000,20.0329,21.1112,20.0329,21.0295,1144623.2566508,0
+ELME.US,D,20080806,000000,20.7167,20.9223,20.5524,20.6705,694913.49714888,0
+ELME.US,D,20080807,000000,20.1578,20.5593,19.7397,19.969,851720.65769791,0
+ELME.US,D,20080808,000000,19.904,20.7167,19.904,20.5052,1222642.119507,0
+ELME.US,D,20080811,000000,20.5632,21.2313,20.4235,21.124,1050585.5126536,0
+ELME.US,D,20080812,000000,20.9991,21.1929,20.6517,20.7777,902817.43268745,0
+ELME.US,D,20080813,000000,20.7059,21.0768,20.5475,20.8692,751972.62980165,0
+ELME.US,D,20080814,000000,20.7009,21.2971,20.5809,21.2194,578478.79592199,0
+ELME.US,D,20080815,000000,21.3847,21.6553,20.6951,20.9066,697522.66389308,0
+ELME.US,D,20080818,000000,20.9469,21.0571,20.3595,20.5475,563875.79685147,0
+ELME.US,D,20080819,000000,20.212,20.5002,19.9621,20.2937,864478.84272842,0
+ELME.US,D,20080820,000000,20.3163,20.7393,20.2376,20.4756,1065955.9137077,0
+ELME.US,D,20080821,000000,20.212,20.4117,19.7742,19.7938,719552.69116771,0
+ELME.US,D,20080822,000000,20.0211,20.8741,19.8864,20.6951,786916.35535645,0
+ELME.US,D,20080825,000000,20.518,20.518,19.9759,20.1106,533060.79561103,0
+ELME.US,D,20080826,000000,20.0526,20.4048,19.7742,20.1854,397445.11050026,0
+ELME.US,D,20080827,000000,20.1106,20.5711,19.9336,20.4117,413894.95646375,0
+ELME.US,D,20080828,000000,20.3123,21.0227,20.212,21.0227,630297.23370405,0
+ELME.US,D,20080829,000000,20.7974,21.0227,20.5052,20.818,512965.02790564,0
+ELME.US,D,20080902,000000,21.2263,21.3956,20.3123,20.758,722331.60113214,0
+ELME.US,D,20080903,000000,20.9282,21.6111,20.7009,21.5481,1300055.1921882,0
+ELME.US,D,20080904,000000,21.3798,21.5264,21.0768,21.2008,1939821.4548712,0
+ELME.US,D,20080905,000000,21.0719,21.3985,20.8308,21.1801,827160.7449436,0
+ELME.US,D,20080908,000000,21.5983,22.2229,21.3719,22.1158,2450773.9583695,0
+ELME.US,D,20080909,000000,22.1118,22.1993,21.1683,21.2145,2079189.786503,0
+ELME.US,D,20080910,000000,21.6307,21.6612,20.941,21.5825,1547697.3369327,0
+ELME.US,D,20080911,000000,21.0295,21.6307,21.0295,21.5756,1237188.1986954,0
+ELME.US,D,20080912,000000,21.0945,21.5983,20.8692,21.5549,863750.06495063,0
+ELME.US,D,20080915,000000,21.124,21.487,20.392,20.392,1317242.9637676,0
+ELME.US,D,20080916,000000,20.2415,21.1801,20.1106,21.0571,2164910.1127099,0
+ELME.US,D,20080917,000000,20.5937,21.1722,19.9267,20.0093,1676127.9033388,0
+ELME.US,D,20080918,000000,20.4698,21.7261,20.0261,21.7261,2981976.7263965,0
+ELME.US,D,20080919,000000,21.3906,22.9894,21.3847,22.1472,2780661.2672256,0
+ELME.US,D,20080922,000000,21.6425,22.1531,20.3458,20.818,1766740.2901377,0
+ELME.US,D,20080923,000000,20.822,21.3119,20.6419,21.129,1395321.7957856,0
+ELME.US,D,20080924,000000,21.2008,21.3798,20.9469,21.1634,1548972.9521504,0
+ELME.US,D,20080925,000000,21.3326,21.6553,21.1172,21.5264,1028973.2366575,0
+ELME.US,D,20080926,000000,20.5209,21.3079,20.3163,21.2569,3251774.9352976,0
+ELME.US,D,20080929,000000,20.7167,21.1929,19.4377,20.0526,1750206.0807773,0
+ELME.US,D,20080930,000000,19.9336,21.7762,19.9336,21.5707,1496558.8884579,0
+ELME.US,D,20081001,000000,21.3079,21.5353,21.0059,21.427,953364.32095762,0
+ELME.US,D,20081002,000000,21.3021,21.5126,20.3645,20.3969,1404056.9648544,0
+ELME.US,D,20081003,000000,20.9017,20.9017,19.605,19.6877,1241925.7624642,0
+ELME.US,D,20081006,000000,19.3462,19.8056,18.4588,19.5036,1802882.3824986,0
+ELME.US,D,20081007,000000,19.6,19.9336,18.8888,18.8926,1921425.1522208,0
+ELME.US,D,20081008,000000,18.2532,19.6217,18.2532,18.9911,2059986.4412369,0
+ELME.US,D,20081009,000000,19.421,19.6168,16.9968,16.9968,2157158.8444623,0
+ELME.US,D,20081010,000000,16.3258,20.2307,15.9284,19.0235,3154590.3349546,0
+ELME.US,D,20081013,000000,20.2553,21.0119,18.1449,19.5794,2167518.2630276,0
+ELME.US,D,20081014,000000,20.9125,20.9125,17.4081,18.8444,1846225.8563877,0
+ELME.US,D,20081015,000000,18.26,18.5562,16.1359,16.2756,1959448.6499747,0
+ELME.US,D,20081016,000000,16.4183,17.6904,15.4994,17.6235,2362974.0236085,0
+ELME.US,D,20081017,000000,17.0903,17.5714,16.0986,16.9082,1912395.2194762,0
+ELME.US,D,20081020,000000,17.1611,17.3569,16.1645,16.6642,1488365.4746967,0
+ELME.US,D,20081021,000000,16.3534,16.7774,16.2077,16.3258,1452263.022968,0
+ELME.US,D,20081022,000000,15.8644,16.0779,14.8589,15.5889,2278700.0722661,0
+ELME.US,D,20081023,000000,15.8241,16.007,13.816,15.3578,2371551.6465748,0
+ELME.US,D,20081024,000000,13.8426,15.159,13.8426,14.6346,1750219.2943214,0
+ELME.US,D,20081027,000000,14.5451,15.3332,14.0964,14.1584,2206605.9592938,0
+ELME.US,D,20081028,000000,14.6041,16.982,14.2578,16.8187,2878492.3148026,0
+ELME.US,D,20081029,000000,16.7774,17.348,15.7129,16.1881,1700926.6763132,0
+ELME.US,D,20081030,000000,16.6416,16.7774,16.0454,16.7243,1345148.9524558,0
+ELME.US,D,20081031,000000,16.6082,17.7475,16.4291,17.654,2002835.830202,0
+ELME.US,D,20081103,000000,17.5084,17.6737,16.7656,16.8994,883346.76726007,0
+ELME.US,D,20081104,000000,17.1021,17.65,16.4075,17.5536,1241855.6290379,0
+ELME.US,D,20081105,000000,17.2438,17.3412,15.4551,15.583,2059731.3181933,0
+ELME.US,D,20081106,000000,15.4226,15.648,14.9711,15.0173,1617738.2684389,0
+ELME.US,D,20081107,000000,15.1128,15.9284,14.7802,15.7424,1970800.100773,0
+ELME.US,D,20081110,000000,15.9037,15.9766,14.4438,14.5973,1613827.0593888,0
+ELME.US,D,20081111,000000,14.1958,15.0173,13.8623,14.3719,1372927.8878352,0
+ELME.US,D,20081112,000000,13.9509,14.7516,13.8003,14.2785,1787155.2157542,0
+ELME.US,D,20081113,000000,14.5559,16.3298,13.8623,16.2225,2409305.7913145,0
+ELME.US,D,20081114,000000,15.5703,15.7296,14.0325,14.0926,2036652.3388033,0
+ELME.US,D,20081117,000000,14.0689,14.6592,13.7275,13.8426,1695774.4105452,0
+ELME.US,D,20081118,000000,13.8387,14.6622,13.6429,14.5627,2270160.0570793,0
+ELME.US,D,20081119,000000,14.2913,14.4102,12.6128,12.8499,2374056.1213928,0
+ELME.US,D,20081120,000000,12.6256,13.5897,11.6309,11.9733,3118733.8584312,0
+ELME.US,D,20081121,000000,12.4878,14.1328,11.7962,13.5071,3407445.7310551,0
+ELME.US,D,20081124,000000,14.0571,15.3066,12.844,15.0566,3453188.9878359,0
+ELME.US,D,20081125,000000,15.3498,15.8644,14.3394,15.5505,2912929.8599762,0
+ELME.US,D,20081126,000000,15.095,16.2077,14.6907,16.0366,2211379.0979891,0
+ELME.US,D,20081128,000000,16.2491,16.2491,15.2583,15.5889,1417152.6034724,0
+ELME.US,D,20081201,000000,14.8757,15.0566,12.2557,12.4672,3348422.8624655,0
+ELME.US,D,20081202,000000,12.8499,13.7147,12.7614,13.5967,4143004.0898197,0
+ELME.US,D,20081203,000000,12.9621,14.5146,12.9513,14.4516,2363986.384371,0
+ELME.US,D,20081204,000000,14.2341,15.3656,14.0158,14.3345,2838242.8430831,0
+ELME.US,D,20081205,000000,14.0325,15.6764,13.4736,15.6519,2984601.1395377,0
+ELME.US,D,20081208,000000,16.1645,17.3067,15.344,17.1425,3109473.1968782,0
+ELME.US,D,20081209,000000,16.7292,17.1955,15.4738,15.6922,2713430.7549042,0
+ELME.US,D,20081210,000000,15.9932,16.9782,15.6992,16.8778,1848196.7073099,0
+ELME.US,D,20081211,000000,16.5649,16.6732,14.0049,14.3109,3896346.8623229,0
+ELME.US,D,20081212,000000,13.8426,15.3498,13.8426,15.338,5534419.7586874,0
+ELME.US,D,20081215,000000,15.3016,15.6066,13.6429,14.3237,2292954.4370581,0
+ELME.US,D,20081216,000000,14.5215,16.7656,14.5215,16.7656,4168380.193028,0
+ELME.US,D,20081217,000000,16.194,17.8921,15.9766,17.1611,2772130.3998769,0
+ELME.US,D,20081218,000000,17.231,17.4011,15.5643,15.7464,2474770.7708604,0
+ELME.US,D,20081219,000000,16.0454,17.1021,16.0012,17.0421,2917185.6375991,0
+ELME.US,D,20081222,000000,17.0312,17.0667,15.7759,16.9152,1554098.7908302,0
+ELME.US,D,20081223,000000,17.0667,17.2556,16.2127,16.4222,1599975.1994784,0
+ELME.US,D,20081224,000000,16.5177,16.6938,15.9225,16.0936,566277.61259614,0
+ELME.US,D,20081226,000000,16.2884,16.5177,15.8998,16.3583,675239.54642783,0
+ELME.US,D,20081229,000000,16.3298,16.3298,15.0566,15.3066,1911955.1068154,0
+ELME.US,D,20081230,000000,15.5299,16.0454,15.4226,16.0178,1315242.636478,0
+ELME.US,D,20081231,000000,16.1763,16.9082,15.8772,16.6642,1991196.730713,0
+ELME.US,D,20090102,000000,16.6997,16.9368,16.1359,16.1831,1548301.0942549,0
+ELME.US,D,20090105,000000,15.9037,16.3258,15.5643,15.7178,1849592.2608509,0
+ELME.US,D,20090106,000000,15.8703,15.9864,15.0458,15.6352,2522432.0243869,0
+ELME.US,D,20090107,000000,15.2583,15.4738,14.853,15.0458,1900829.3026931,0
+ELME.US,D,20090108,000000,14.9819,15.1383,14.6208,15.0094,1206367.0988961,0
+ELME.US,D,20090109,000000,14.9819,14.9819,14.2451,14.2853,1535277.6219162,0
+ELME.US,D,20090112,000000,13.8869,14.4054,13.4914,13.6872,1715439.213428,0
+ELME.US,D,20090113,000000,13.6803,14.3109,13.4618,14.2696,1752199.2930817,0
+ELME.US,D,20090114,000000,13.9263,14.0325,13.4382,13.518,2212300.9967959,0
+ELME.US,D,20090115,000000,13.4314,14.4014,12.9257,14.0926,2371410.3632957,0
+ELME.US,D,20090116,000000,14.5283,14.61,13.5897,14.5815,1703101.8289554,0
+ELME.US,D,20090120,000000,14.2755,14.3503,12.8608,12.9375,2957516.423436,0
+ELME.US,D,20090121,000000,13.1431,14.0807,12.6375,14.0807,2614658.4964176,0
+ELME.US,D,20090122,000000,13.4816,14.1624,13.2917,13.5681,2080182.8351626,0
+ELME.US,D,20090123,000000,13.1096,14.0325,12.9887,13.9931,1376627.68018,0
+ELME.US,D,20090126,000000,14.0926,14.4162,13.5779,13.9991,1540362.8035372,0
+ELME.US,D,20090127,000000,14.0049,14.4929,13.9863,14.2971,1074480.6824977,0
+ELME.US,D,20090128,000000,14.8963,15.6224,14.5775,15.5112,2039600.991988,0
+ELME.US,D,20090129,000000,15.2161,15.5703,14.3936,14.4634,2199192.1446338,0
+ELME.US,D,20090130,000000,14.3345,14.8314,13.8121,14.0207,2395878.7976678,0
+ELME.US,D,20090202,000000,13.8003,14.3866,13.5583,14.3562,1601625.8760629,0
+ELME.US,D,20090203,000000,14.4634,14.4634,13.9685,14.2223,1540376.0170813,0
+ELME.US,D,20090204,000000,14.2155,14.6208,13.9685,14.0502,1463440.6648402,0
+ELME.US,D,20090205,000000,13.8485,14.433,13.4736,13.9381,2548307.1929913,0
+ELME.US,D,20090206,000000,13.8869,15.3332,13.8701,15.1915,2509060.934196,0
+ELME.US,D,20090209,000000,15.1462,15.1826,14.7704,15.0724,1369689.5531072,0
+ELME.US,D,20090210,000000,14.8697,15.0566,13.7776,13.8387,2115821.7964218,0
+ELME.US,D,20090211,000000,13.9803,14.3719,13.6567,14.2578,1868702.094882,0
+ELME.US,D,20090212,000000,13.9075,14.7625,13.5583,14.6533,3003090.9534231,0
+ELME.US,D,20090213,000000,14.6208,14.7999,14.0502,14.0856,2405517.569867,0
+ELME.US,D,20090217,000000,13.6626,13.8052,13.1549,13.3379,2832325.2081845,0
+ELME.US,D,20090218,000000,13.4816,13.5681,12.8381,13.4216,1599504.5940235,0
+ELME.US,D,20090219,000000,13.7403,13.8387,12.8381,13.0723,2254958.3828188,0
+ELME.US,D,20090220,000000,12.2734,12.2734,10.4877,11.4057,6932295.8341879,0
+ELME.US,D,20090223,000000,11.5788,11.6477,10.4572,10.5398,3535132.2732864,0
+ELME.US,D,20090224,000000,10.0677,10.7277,9.63966,10.7159,5389245.5990684,0
+ELME.US,D,20090225,000000,10.529,10.7081,9.81477,10.3598,4659234.895968,0
+ELME.US,D,20090226,000000,10.5242,10.7003,9.97119,10.0981,3549571.6276956,0
+ELME.US,D,20090227,000000,9.89546,10.2959,9.78625,10.0981,3518815.5791903,0
+ELME.US,D,20090302,000000,9.90725,10.0863,9.29639,9.37402,4340107.4777058,0
+ELME.US,D,20090303,000000,9.49897,9.87873,9.07483,9.65245,3974801.7721341,0
+ELME.US,D,20090304,000000,9.85708,10.1168,9.5393,9.91513,2768246.6343414,0
+ELME.US,D,20090305,000000,9.80002,9.83642,9.18099,9.27937,3657476.4780002,0
+ELME.US,D,20090306,000000,9.30328,9.54422,8.61488,9.1859,3399475.931117,0
+ELME.US,D,20090309,000000,9.02062,9.33643,8.84048,9.27455,2077038.0116696,0
+ELME.US,D,20090310,000000,9.55111,10.5644,9.42419,10.4799,3364461.0557093,0
+ELME.US,D,20090311,000000,10.4877,10.777,10.1041,10.3805,3104091.2187284,0
+ELME.US,D,20090312,000000,10.2712,11.0299,10.0125,10.9196,2386244.0911746,0
+ELME.US,D,20090313,000000,10.9413,11.0417,10.347,10.6885,1548611.1043277,0
+ELME.US,D,20090316,000000,10.7613,10.7613,9.76657,9.79412,2801748.0507377,0
+ELME.US,D,20090317,000000,9.60424,10.5536,9.57472,10.5242,2498002.2142206,0
+ELME.US,D,20090318,000000,10.4572,10.9629,9.83642,10.9521,2899934.8475785,0
+ELME.US,D,20090319,000000,11.1213,11.1814,10.2959,10.4228,2455589.7869765,0
+ELME.US,D,20090320,000000,10.4936,10.6451,9.46257,9.49405,2866838.9853432,0
+ELME.US,D,20090323,000000,9.81477,11.1282,9.62293,11.1213,3469740.4764462,0
+ELME.US,D,20090324,000000,10.9787,11.2945,10.2831,10.4572,3069860.0081278,0
+ELME.US,D,20090325,000000,10.5242,10.7878,9.59833,10.3913,2662053.4462094,0
+ELME.US,D,20090326,000000,10.593,10.8438,10.0293,10.7986,2517265.5286484,0
+ELME.US,D,20090327,000000,10.6304,10.6451,10.1581,10.1867,1603682.1068084,0
+ELME.US,D,20090330,000000,9.87086,9.98596,9.57078,9.61703,1988335.4902047,0
+ELME.US,D,20090331,000000,9.75378,10.4109,9.60424,10.1867,3117556.8365808,0
+ELME.US,D,20090401,000000,9.85708,10.2496,9.76657,9.95939,2198243.8187388,0
+ELME.US,D,20090402,000000,10.3215,10.8498,10.1631,10.5832,3784104.9202779,0
+ELME.US,D,20090403,000000,10.5005,11.3417,10.4051,11.3013,3687685.6890655,0
+ELME.US,D,20090406,000000,11.1213,11.448,10.7937,11.2453,2249251.1481992,0
+ELME.US,D,20090407,000000,10.9954,11.1036,10.168,10.1739,2393022.6392918,0
+ELME.US,D,20090408,000000,10.2575,10.6363,10.1109,10.347,1873289.2275335,0
+ELME.US,D,20090409,000000,10.6117,11.8552,10.593,11.8238,2800935.9259894,0
+ELME.US,D,20090413,000000,11.5945,12.8903,11.3417,12.6089,3420782.2627461,0
+ELME.US,D,20090414,000000,12.2734,12.3797,11.3525,11.4057,3254840.4775261,0
+ELME.US,D,20090415,000000,12.4023,12.9571,11.814,12.8903,3362005.3693618,0
+ELME.US,D,20090416,000000,13.0162,13.3566,12.4377,12.9257,3278606.5612087,0
+ELME.US,D,20090417,000000,12.8903,13.3153,12.4632,12.8008,2565307.9421006,0
+ELME.US,D,20090420,000000,12.3727,12.6039,11.4824,11.564,2825461.2802438,0
+ELME.US,D,20090421,000000,11.4765,12.6905,11.198,12.5725,3638284.3134252,0
+ELME.US,D,20090422,000000,12.2006,13.1962,12.1602,12.476,4149266.2932911,0
+ELME.US,D,20090423,000000,12.4328,13.0792,12.1602,12.9679,2279773.4186167,0
+ELME.US,D,20090424,000000,13.1214,14.0453,12.8971,13.575,2764215.486968,0
+ELME.US,D,20090427,000000,13.1746,13.3664,12.2823,12.8066,2262707.6182134,0
+ELME.US,D,20090428,000000,12.5971,13.2257,12.4062,12.6256,2101580.645174,0
+ELME.US,D,20090429,000000,12.6787,13.2435,12.541,13.1382,2121287.121542,0
+ELME.US,D,20090430,000000,12.6493,12.7437,12.3373,12.5607,13742467.011779,0
+ELME.US,D,20090501,000000,12.4878,12.6541,12.2311,12.3531,2890217.8105413,0
+ELME.US,D,20090504,000000,12.5656,13.0398,12.3433,12.9679,3766608.1550521,0
+ELME.US,D,20090505,000000,12.6787,12.9011,12.4958,12.6905,1946923.2266054,0
+ELME.US,D,20090506,000000,12.9679,13.0792,12.359,12.9769,2280656.6932177,0
+ELME.US,D,20090507,000000,13.1677,13.2257,11.931,12.1426,2417664.88259,0
+ELME.US,D,20090508,000000,12.3797,12.9827,12.1426,12.9621,2498188.2202643,0
+ELME.US,D,20090511,000000,12.5548,12.7496,12.2311,12.3167,1960846.2363686,0
+ELME.US,D,20090512,000000,12.3797,12.541,11.806,12.2675,1820309.0142982,0
+ELME.US,D,20090513,000000,12.0422,12.0884,11.4824,11.6123,2188057.1926732,0
+ELME.US,D,20090514,000000,11.6231,12.3727,11.1942,12.2881,3202515.8593629,0
+ELME.US,D,20090515,000000,12.114,12.3471,11.866,12.0599,3520518.0935248,0
+ELME.US,D,20090518,000000,12.237,12.8745,12.1268,12.784,2774107.3493578,0
+ELME.US,D,20090519,000000,12.4023,12.844,12.3207,12.4564,1430412.9031782,0
+ELME.US,D,20090520,000000,12.5607,12.8322,12.3471,12.4121,2190248.6081389,0
+ELME.US,D,20090521,000000,12.3915,12.6541,11.9428,12.5863,1631052.4387477,0
+ELME.US,D,20090522,000000,12.6493,12.7388,12.3167,12.3727,1052906.0142808,0
+ELME.US,D,20090526,000000,12.4878,13.0103,12.0215,12.9198,3546566.0546287,0
+ELME.US,D,20090527,000000,12.844,12.9827,12.3471,12.4259,1963975.8134646,0
+ELME.US,D,20090528,000000,12.6738,12.7437,12.2242,12.662,1801004.0263852,0
+ELME.US,D,20090529,000000,12.6827,12.8971,12.4062,12.8745,2290293.432564,0
+ELME.US,D,20090601,000000,13.1608,13.6911,12.8381,13.3153,1841093.9191492,0
+ELME.US,D,20090602,000000,13.2641,13.4816,13.0978,13.2199,1554807.2400787,0
+ELME.US,D,20090603,000000,13.0792,13.2779,12.8903,13.2641,1051621.2512249,0
+ELME.US,D,20090604,000000,13.4028,13.4816,13.2199,13.4088,2321330.0147744,0
+ELME.US,D,20090605,000000,13.3851,13.6233,13.1382,13.2573,1853882.5969737,0
+ELME.US,D,20090608,000000,13.2435,13.5258,13.0978,13.3379,991728.32157835,0
+ELME.US,D,20090609,000000,13.4698,13.575,13.2779,13.5524,798551.38913944,0
+ELME.US,D,20090610,000000,13.759,13.759,13.0162,13.3379,1355528.6995504,0
+ELME.US,D,20090611,000000,13.1549,13.2573,12.7899,12.8608,1496314.9461055,0
+ELME.US,D,20090612,000000,12.8136,13.2297,12.6974,13.1824,1810766.8026135,0
+ELME.US,D,20090615,000000,12.8608,13.1382,12.5607,12.6089,1883536.8391873,0
+ELME.US,D,20090616,000000,12.7171,12.7791,12.1012,12.3255,1013482.89728,0
+ELME.US,D,20090617,000000,12.4062,12.5331,12.0707,12.2114,1168773.5495383,0
+ELME.US,D,20090618,000000,12.3167,12.5144,12.1012,12.3471,1017714.2806678,0
+ELME.US,D,20090619,000000,12.5213,12.5607,12.2881,12.4958,1530626.454397,0
+ELME.US,D,20090622,000000,12.8971,13.085,12.3167,12.3471,2916409.0877773,0
+ELME.US,D,20090623,000000,12.5607,12.6493,12.2823,12.2881,1571188.9854687,0
+ELME.US,D,20090624,000000,12.4722,12.7171,12.4377,12.5794,1106570.2825294,0
+ELME.US,D,20090625,000000,12.5548,12.8903,12.4377,12.8784,1115612.4123916,0
+ELME.US,D,20090626,000000,12.8066,13.0575,12.7102,13.0398,2543264.7012819,0
+ELME.US,D,20090629,000000,13.0792,13.2503,12.7614,13.0162,1095968.9544647,0
+ELME.US,D,20090630,000000,13.0575,13.4146,13.0162,13.1746,1840226.9073717,0
+ELME.US,D,20090701,000000,13.3093,13.4028,13.2149,13.3025,1044568.2679611,0
+ELME.US,D,20090702,000000,13.0398,13.1382,12.4672,12.4672,1725874.8639784,0
+ELME.US,D,20090706,000000,12.5272,13.1214,12.3669,13.0654,1533676.7502284,0
+ELME.US,D,20090707,000000,13.0792,13.1864,12.6039,12.6423,1488325.8340644,0
+ELME.US,D,20090708,000000,12.7555,12.8322,12.3797,12.7033,1306697.5391587,0
+ELME.US,D,20090709,000000,12.8499,12.9571,12.4564,12.4672,1184871.7119438,0
+ELME.US,D,20090710,000000,12.4495,13.0398,12.1602,12.5548,901362.92641126,0
+ELME.US,D,20090713,000000,12.6827,13.091,12.4564,13.0575,1412885.6451584,0
+ELME.US,D,20090714,000000,13.085,13.2435,12.8008,13.1962,780384.79887094,0
+ELME.US,D,20090715,000000,13.332,13.8701,13.3093,13.7846,1400504.5543476,0
+ELME.US,D,20090716,000000,13.7147,14.0571,13.45,13.9745,1048855.5548045,0
+ELME.US,D,20090717,000000,13.9381,14.0571,13.4088,13.5337,1136905.5304767,0
+ELME.US,D,20090720,000000,13.7275,14.0807,13.6233,14.0404,1329881.2104749,0
+ELME.US,D,20090721,000000,14.0689,14.1092,13.6911,14.0571,1161058.8726437,0
+ELME.US,D,20090722,000000,13.9155,14.4014,13.8918,14.2627,1486642.6318329,0
+ELME.US,D,20090723,000000,14.2853,15.0242,14.2499,14.668,1735277.8252369,0
+ELME.US,D,20090724,000000,14.55,14.7881,14.433,14.7704,1378440.9849995,0
+ELME.US,D,20090727,000000,14.7802,14.9583,14.6592,14.8166,838321.10756588,0
+ELME.US,D,20090728,000000,14.7114,14.9652,14.6622,14.8619,915270.68977746,0
+ELME.US,D,20090729,000000,14.734,14.9957,14.5775,14.8245,835892.86473304,0
+ELME.US,D,20090730,000000,14.8697,15.4098,14.7999,15.1649,1233354.2380568,0
+ELME.US,D,20090731,000000,15.1128,15.2219,14.8619,15.0665,759317.32746181,0
+ELME.US,D,20090803,000000,15.2023,15.3016,15.0173,15.2583,633931.9747548,0
+ELME.US,D,20090804,000000,15.0566,15.7296,14.9652,15.6106,3143824.3458019,0
+ELME.US,D,20090805,000000,15.6066,16.0405,15.5397,16.0178,2564196.9879708,0
+ELME.US,D,20090806,000000,16.0454,16.3839,15.6106,16.0877,3167279.4029852,0
+ELME.US,D,20090807,000000,16.2491,17.0126,16.194,16.6456,1946764.6640764,0
+ELME.US,D,20090810,000000,16.5551,16.6642,16.0877,16.2363,1168443.2109362,0
+ELME.US,D,20090811,000000,16.0533,16.1763,15.5171,15.7296,1126983.1752929,0
+ELME.US,D,20090812,000000,15.706,16.2826,15.6824,15.9579,1121930.5193188,0
+ELME.US,D,20090813,000000,16.0405,16.2698,15.7296,15.9225,870065.12259838,0
+ELME.US,D,20090814,000000,15.8447,15.9284,15.404,15.6992,882685.07362919,0
+ELME.US,D,20090817,000000,14.9583,15.1915,14.7458,14.8589,1340895.2076857,0
+ELME.US,D,20090818,000000,14.9858,15.0626,14.6622,14.9415,902244.16815931,0
+ELME.US,D,20090819,000000,14.7458,14.915,14.6208,14.8757,578526.56796601,0
+ELME.US,D,20090820,000000,14.8757,15.404,14.8245,15.3872,883322.37302484,0
+ELME.US,D,20090821,000000,15.5771,16.0366,15.465,15.7591,1104109.5140495,0
+ELME.US,D,20090824,000000,15.8644,15.9107,15.6066,15.7237,1128855.4328476,0
+ELME.US,D,20090825,000000,15.8772,15.9805,15.7237,15.9165,1704489.2510847,0
+ELME.US,D,20090826,000000,15.9412,16.0366,15.7788,15.9932,1094657.7643205,0
+ELME.US,D,20090827,000000,15.9766,15.9932,15.6882,15.9225,898049.3761245,0
+ELME.US,D,20090828,000000,16.0405,16.1064,15.7346,15.8772,765835.67040323,0
+ELME.US,D,20090831,000000,15.6764,15.9284,15.6066,15.8772,1101189.3208061,0
+ELME.US,D,20090901,000000,15.6764,15.8998,15.1983,15.2357,1711099.0724082,0
+ELME.US,D,20090902,000000,15.0626,15.1885,14.8461,14.8885,815047.99072048,0
+ELME.US,D,20090903,000000,15.0566,15.2101,14.794,15.2023,590218.52163123,0
+ELME.US,D,20090904,000000,15.2357,15.3498,14.9199,15.3302,608948.2121632,0
+ELME.US,D,20090908,000000,15.6066,15.9037,15.4551,15.8969,751508.12290562,0
+ELME.US,D,20090909,000000,15.8447,16.0651,15.7346,15.9932,1446753.9915096,0
+ELME.US,D,20090910,000000,15.9766,16.072,15.8517,16.0454,1704619.3536726,0
+ELME.US,D,20090911,000000,15.8969,15.9412,15.5889,15.8831,861669.43996995,0
+ELME.US,D,20090914,000000,15.766,16.4537,15.6882,16.3947,1360071.1094373,0
+ELME.US,D,20090915,000000,16.3839,16.6348,16.2166,16.5235,2072327.8914154,0
+ELME.US,D,20090916,000000,16.6023,17.1425,16.4783,17.046,1429913.8377823,0
+ELME.US,D,20090917,000000,17.0312,17.2241,16.7056,16.8837,1352516.0114982,0
+ELME.US,D,20090918,000000,16.8876,17.1129,16.7489,17.0312,1385768.4034097,0
+ELME.US,D,20090921,000000,17.0421,17.3313,17.0194,17.0903,2434258.0446856,0
+ELME.US,D,20090922,000000,17.2556,17.7199,17.2438,17.6776,1862744.8193511,0
+ELME.US,D,20090923,000000,17.7967,17.8075,17.0834,17.1197,1563618.6411326,0
+ELME.US,D,20090924,000000,17.1798,17.294,16.4478,16.6259,1977509.5318905,0
+ELME.US,D,20090925,000000,16.6082,16.743,16.3701,16.5177,1487704.7974923,0
+ELME.US,D,20090928,000000,16.62,17.4651,16.4941,17.4327,1035200.881629,0
+ELME.US,D,20090929,000000,17.3667,17.6126,17.1425,17.1543,866924.36481123,0
+ELME.US,D,20090930,000000,17.2241,17.3756,16.7833,16.9604,971121.29135939,0
+ELME.US,D,20091001,000000,16.8935,17.0312,16.3947,16.4291,1854067.5865909,0
+ELME.US,D,20091002,000000,16.072,16.5806,15.949,16.1831,1373564.1708044,0
+ELME.US,D,20091005,000000,16.254,16.7056,16.2225,16.5895,1175264.4489651,0
+ELME.US,D,20091006,000000,16.8935,16.99,16.4597,16.6584,1533701.1444637,0
+ELME.US,D,20091007,000000,16.5235,16.6938,16.4399,16.6259,900037.50629656,0
+ELME.US,D,20091008,000000,16.7489,17.0834,16.5688,16.982,1069668.9195965,0
+ELME.US,D,20091009,000000,16.92,17.1425,16.7361,17.0785,554205.51543175,0
+ELME.US,D,20091012,000000,17.1798,17.2822,16.9604,17.0194,410775.54363243,0
+ELME.US,D,20091013,000000,16.9368,17.0066,16.5305,16.6348,626648.26268274,0
+ELME.US,D,20091014,000000,16.8719,17.0961,16.6997,17.046,900028.35845835,0
+ELME.US,D,20091015,000000,16.9417,16.9664,16.7715,16.7774,609552.98591185,0
+ELME.US,D,20091016,000000,16.6416,16.743,16.2884,16.3534,728823.51698537,0
+ELME.US,D,20091019,000000,16.4124,16.5728,16.2698,16.4989,724633.80708291,0
+ELME.US,D,20091020,000000,16.4891,16.4891,16.1831,16.2363,845828.43346099,0
+ELME.US,D,20091021,000000,16.2363,16.561,15.9284,15.9766,1148194.9792605,0
+ELME.US,D,20091022,000000,15.9648,16.4006,15.6519,16.3642,1450923.3728828,0
+ELME.US,D,20091023,000000,16.4941,16.4941,15.9107,16.0178,1549692.58209,0
+ELME.US,D,20091026,000000,16.0877,16.3888,15.8241,15.8417,1403441.0104146,0
+ELME.US,D,20091027,000000,15.9579,16.1831,15.7788,15.8171,1418516.6477929,0
+ELME.US,D,20091028,000000,15.89,16.0454,15.3302,15.3656,1773055.3477855,0
+ELME.US,D,20091029,000000,15.5397,15.9932,15.5358,15.9766,1190870.6609599,0
+ELME.US,D,20091030,000000,15.8171,16.0779,15.4551,15.7237,2329531.5599474,0
+ELME.US,D,20091102,000000,15.8359,16.0228,15.1885,15.6882,1235118.7544058,0
+ELME.US,D,20091103,000000,15.4699,15.9284,15.1826,15.9165,1214061.4472614,0
+ELME.US,D,20091104,000000,16.0178,16.1064,15.5585,15.6106,1304511.2058253,0
+ELME.US,D,20091105,000000,15.7759,16.0838,15.6568,15.9766,836900.14336316,0
+ELME.US,D,20091106,000000,15.706,16.0012,15.5643,15.7847,799117.5386823,0
+ELME.US,D,20091109,000000,15.8575,16.5177,15.8575,16.4891,1100054.9888674,0
+ELME.US,D,20091110,000000,16.2884,16.435,16.0012,16.313,792764.87325523,0
+ELME.US,D,20091111,000000,16.4715,16.6642,16.2884,16.5098,1135255.8703187,0
+ELME.US,D,20091112,000000,16.4006,16.4989,16.1467,16.1605,737505.83187787,0
+ELME.US,D,20091113,000000,16.1881,16.32,16.0454,16.194,955005.84970397,0
+ELME.US,D,20091116,000000,16.435,17.0037,16.4006,16.8483,1137887.3984451,0
+ELME.US,D,20091117,000000,16.7125,16.9417,16.3346,16.3701,1594171.4043443,0
+ELME.US,D,20091118,000000,16.3888,16.5235,16.1467,16.3701,2554202.4665076,0
+ELME.US,D,20091119,000000,16.1064,16.2166,15.8171,15.8447,1110474.3765942,0
+ELME.US,D,20091120,000000,15.7424,15.8417,15.648,15.6628,1564409.420925,0
+ELME.US,D,20091123,000000,15.9932,16.0651,15.6922,15.8703,1638734.5899954,0
+ELME.US,D,20091124,000000,15.8359,15.8417,15.5457,15.5889,1118642.3796937,0
+ELME.US,D,20091125,000000,15.6992,15.7464,15.4797,15.5643,769880.03132072,0
+ELME.US,D,20091127,000000,15.0173,15.3872,14.8314,15.0626,488333.96529854,0
+ELME.US,D,20091130,000000,15.038,15.4266,14.8963,15.3724,1670209.2520137,0
+ELME.US,D,20091201,000000,15.4601,15.8299,15.3233,15.5889,1771671.9913621,0
+ELME.US,D,20091202,000000,15.6824,16.254,15.5939,16.1605,1756606.5182484,0
+ELME.US,D,20091203,000000,16.2166,16.4843,15.9579,16.007,984400.90316815,0
+ELME.US,D,20091204,000000,16.3888,16.5895,16.0936,16.3396,1007651.6586312,0
+ELME.US,D,20091207,000000,16.313,16.3888,16.0582,16.1301,1217352.6361659,0
+ELME.US,D,20091208,000000,15.9716,16.435,15.9107,16.0405,839431.0452693,0
+ELME.US,D,20091209,000000,16.0228,16.194,15.9284,15.9864,670930.91462857,0
+ELME.US,D,20091210,000000,16.0936,16.1231,15.7847,15.8998,546880.12987448,0
+ELME.US,D,20091211,000000,15.9284,16.0366,15.8998,15.9864,871811.34327097,0
+ELME.US,D,20091214,000000,16.0838,16.376,16.007,16.3298,1027701.6871455,0
+ELME.US,D,20091215,000000,15.9412,15.9579,15.6824,15.7178,1104908.4252537,0
+ELME.US,D,20091216,000000,15.8831,15.9805,15.7296,15.9412,1298607.8008973,0
+ELME.US,D,20091217,000000,15.8171,15.9805,15.6922,15.8447,986890.13158909,0
+ELME.US,D,20091218,000000,15.9352,16.2127,15.8359,16.1192,1710060.2845576,0
+ELME.US,D,20091221,000000,16.194,16.2638,16.1113,16.2225,481701.78259266,0
+ELME.US,D,20091222,000000,16.2166,16.3888,16.1645,16.254,566818.35147729,0
+ELME.US,D,20091223,000000,16.2884,16.5688,16.2826,16.4665,820609.8763552,0
+ELME.US,D,20091224,000000,16.5235,16.6642,16.4989,16.6259,238426.20595612,0
+ELME.US,D,20091228,000000,16.6259,17.0362,16.6259,16.8483,648880.55882457,0
+ELME.US,D,20091229,000000,16.8483,16.9466,16.6584,16.68,386779.74756804,0
+ELME.US,D,20091230,000000,16.6082,16.743,16.4537,16.743,528065.05951918,0
+ELME.US,D,20091231,000000,16.8069,17.0037,16.1831,16.2225,1046793.2255002,0
+ELME.US,D,20100104,000000,16.4183,16.684,16.0228,16.1064,798003.53527302,0
+ELME.US,D,20100105,000000,16.1419,16.1605,15.7532,15.9864,1022431.5159073,0
+ELME.US,D,20100106,000000,16.0306,16.1301,15.8703,15.9766,1154033.3328946,0
+ELME.US,D,20100107,000000,15.9107,16.1831,15.6824,16.0986,715958.60717569,0
+ELME.US,D,20100108,000000,15.9864,16.0936,15.9165,16.0936,461815.39873974,0
+ELME.US,D,20100111,000000,16.1231,16.254,16.0454,16.1301,431818.62080632,0
+ELME.US,D,20100112,000000,16.0228,16.0877,15.8703,15.9805,664568.08493681,0
+ELME.US,D,20100113,000000,16.0533,16.3947,15.8703,16.376,985714.12616523,0
+ELME.US,D,20100114,000000,16.3642,16.4597,16.2698,16.313,429948.39610459,0
+ELME.US,D,20100115,000000,16.2954,16.3583,16.1113,16.3052,742765.8388515,0
+ELME.US,D,20100119,000000,16.2826,16.6642,16.254,16.6348,883268.50242201,0
+ELME.US,D,20100120,000000,16.4891,16.8994,16.4399,16.8069,1906293.6113868,0
+ELME.US,D,20100121,000000,16.8591,17.0066,16.1359,16.313,1359751.9515263,0
+ELME.US,D,20100122,000000,16.2491,16.5501,16.0454,16.0877,1353349.4812023,0
+ELME.US,D,20100125,000000,16.194,16.2884,15.8417,16.0779,786992.58734157,0
+ELME.US,D,20100126,000000,15.9284,16.1527,15.8417,15.8447,469480.27073744,0
+ELME.US,D,20100127,000000,15.7926,16.0306,15.6519,15.9412,705925.46150678,0
+ELME.US,D,20100128,000000,15.9864,16.013,15.5112,15.5457,1227068.6567766,0
+ELME.US,D,20100129,000000,15.5889,15.7788,15.3164,15.4226,762606.48351334,0
+ELME.US,D,20100201,000000,15.5171,15.6824,15.4168,15.6283,699379.67505073,0
+ELME.US,D,20100202,000000,15.5997,15.7926,15.404,15.6992,1007746.1862928,0
+ELME.US,D,20100203,000000,15.648,15.7129,15.4738,15.5505,727037.65568051,0
+ELME.US,D,20100204,000000,15.4738,15.5112,14.976,14.9898,1262302.0638749,0
+ELME.US,D,20100205,000000,14.9957,15.2465,14.7388,15.2289,739359.79375612,0
+ELME.US,D,20100208,000000,15.2515,15.2741,14.8757,14.9091,690780.70712863,0
+ELME.US,D,20100209,000000,15.095,15.1983,14.6907,14.8619,916116.35659911,0
+ELME.US,D,20100210,000000,14.8589,15.0242,14.486,14.7743,663378.86596886,0
+ELME.US,D,20100211,000000,14.668,14.9819,14.5283,14.9258,628711.60841345,0
+ELME.US,D,20100212,000000,14.7743,15.2357,14.7232,15.1885,674081.8366804,0
+ELME.US,D,20100216,000000,15.3578,15.5457,15.2161,15.5299,996958.8521844,0
+ELME.US,D,20100217,000000,15.6066,15.7237,15.4856,15.5397,527574.12553498,0
+ELME.US,D,20100218,000000,15.5397,15.7237,15.5112,15.7237,616073.3617062,0
+ELME.US,D,20100219,000000,15.8171,16.1419,15.8063,15.9932,915642.70186486,0
+ELME.US,D,20100222,000000,16.1064,16.2491,16.0454,16.1763,789453.3558214,0
+ELME.US,D,20100223,000000,16.194,16.2363,16.0228,16.0986,957407.66544864,0
+ELME.US,D,20100224,000000,16.1301,16.3052,16.0986,16.2826,542109.02403213,0
+ELME.US,D,20100225,000000,16.0651,16.4478,16.0366,16.4399,640575.33815182,0
+ELME.US,D,20100226,000000,16.4291,16.62,16.2826,16.4075,808315.18179424,0
+ELME.US,D,20100301,000000,16.4783,16.5688,16.3534,16.561,783095.60826199,0
+ELME.US,D,20100302,000000,16.5688,16.7056,16.5235,16.6082,549466.93523638,0
+ELME.US,D,20100303,000000,16.7243,16.743,16.5235,16.5806,321365.58934558,0
+ELME.US,D,20100304,000000,16.5806,16.743,16.5305,16.7243,393146.64296568,0
+ELME.US,D,20100305,000000,16.7833,17.0362,16.7361,17.0066,678869.20534625,0
+ELME.US,D,20100308,000000,17.046,17.3707,16.9782,17.289,542810.35829527,0
+ELME.US,D,20100309,000000,17.231,17.6126,17.2162,17.4327,691856.08633214,0
+ELME.US,D,20100310,000000,17.4769,17.598,17.3707,17.533,601622.82660592,0
+ELME.US,D,20100311,000000,17.1955,17.3569,17.1355,17.3569,686231.18225638,0
+ELME.US,D,20100312,000000,17.4701,17.5852,17.3352,17.4257,720401.40726877,0
+ELME.US,D,20100315,000000,17.4327,17.4956,17.2162,17.3618,510617.08276379,0
+ELME.US,D,20100316,000000,17.3913,17.6432,17.3205,17.5852,863110.73270205,0
+ELME.US,D,20100317,000000,17.592,17.7878,17.5202,17.6678,646433.00388882,0
+ELME.US,D,20100318,000000,17.6825,17.8527,17.6304,17.7199,382658.13823895,0
+ELME.US,D,20100319,000000,17.7967,17.8016,17.5084,17.6678,844193.00327344,0
+ELME.US,D,20100322,000000,17.592,17.7878,17.533,17.7199,796039.7993362,0
+ELME.US,D,20100323,000000,17.7671,18.0092,17.5478,17.7533,841116.2803538,0
+ELME.US,D,20100324,000000,17.7081,18.0436,17.7081,17.8695,785995.47297614,0
+ELME.US,D,20100325,000000,17.961,18.2374,17.9256,17.9668,905904.31987177,0
+ELME.US,D,20100326,000000,18.0436,18.1095,17.8075,17.8822,1251808.4770158,0
+ELME.US,D,20100329,000000,17.8882,18.0328,17.7583,18.0328,810025.82754045,0
+ELME.US,D,20100330,000000,18.021,18.1961,17.9787,18.1193,554774.71425402,0
+ELME.US,D,20100331,000000,18.0791,18.2316,17.9895,17.9895,1422644.3556808,0
+ELME.US,D,20100401,000000,18.0663,18.1509,17.6678,17.8527,796351.84226197,0
+ELME.US,D,20100405,000000,17.8793,18.1961,17.7731,18.1961,554876.35690085,0
+ELME.US,D,20100406,000000,18.0791,18.5916,18.0545,18.5434,765324.40788966,0
+ELME.US,D,20100407,000000,18.5916,18.6132,18.3191,18.3959,987468.47824957,0
+ELME.US,D,20100408,000000,18.2984,18.5218,18.2866,18.3545,637461.00745285,0
+ELME.US,D,20100409,000000,18.4087,18.7884,18.2925,18.7845,1030446.0386101,0
+ELME.US,D,20100412,000000,18.7795,18.7963,18.4844,18.5149,472337.44553993,0
+ELME.US,D,20100413,000000,18.4431,18.9202,18.4431,18.9084,710515.64343778,0
+ELME.US,D,20100414,000000,18.9783,18.9911,18.7195,18.8808,593828.86844675,0
+ELME.US,D,20100415,000000,18.7963,18.8661,18.5434,18.568,551355.45561454,0
+ELME.US,D,20100416,000000,18.562,18.7677,17.838,18.021,1719227.4348755,0
+ELME.US,D,20100419,000000,17.9787,18.2728,17.7731,18.0663,753086.63321094,0
+ELME.US,D,20100420,000000,18.2089,18.2984,17.9668,18.2984,417140.40617713,0
+ELME.US,D,20100421,000000,18.268,18.6743,18.26,18.6743,728516.55619194,0
+ELME.US,D,20100422,000000,18.4371,18.9743,18.3909,18.9497,726594.49374032,0
+ELME.US,D,20100423,000000,18.9488,19.2144,18.7027,19.1878,463033.07764881,0
+ELME.US,D,20100426,000000,19.1199,19.3925,18.9674,19.2272,529411.82458972,0
+ELME.US,D,20100427,000000,19.0973,19.2724,18.5866,18.6024,791080.6545972,0
+ELME.US,D,20100428,000000,18.8277,18.9162,18.5798,18.7333,535697.40586989,0
+ELME.US,D,20100429,000000,18.9202,19.3462,18.8622,19.2852,998310.69938728,0
+ELME.US,D,20100430,000000,19.3462,19.4043,18.508,18.5218,857029.45314201,0
+ELME.US,D,20100503,000000,18.6909,19.0668,18.6447,18.9841,728917.02822046,0
+ELME.US,D,20100504,000000,18.7195,18.81,18.3191,18.3959,1264940.7069867,0
+ELME.US,D,20100505,000000,18.3859,18.4844,17.9256,18.2158,898764.94035821,0
+ELME.US,D,20100506,000000,18.0967,18.2158,16.4291,17.294,1758095.5830246,0
+ELME.US,D,20100507,000000,17.2822,17.8016,16.7361,16.9782,1816152.8464692,0
+ELME.US,D,20100510,000000,17.7533,18.0909,17.5714,18.0663,1220767.8290995,0
+ELME.US,D,20100511,000000,17.8734,18.4135,17.8153,18.1725,754326.6735023,0
+ELME.US,D,20100512,000000,18.3309,18.4667,18.1193,18.3732,883945.44244992,0
+ELME.US,D,20100513,000000,18.3024,18.4844,18.2089,18.325,663045.47808725,0
+ELME.US,D,20100514,000000,18.1311,18.26,17.6363,17.8153,1207471.9544671,0
+ELME.US,D,20100517,000000,17.9,18.1027,17.2113,17.7022,1043986.8720212,0
+ELME.US,D,20100518,000000,17.961,17.9944,17.2556,17.2713,1066062.6384869,0
+ELME.US,D,20100519,000000,17.2604,17.4651,16.7961,17.2054,1294071.4895691,0
+ELME.US,D,20100520,000000,16.743,17.0667,16.4941,16.5177,1499392.6854516,0
+ELME.US,D,20100521,000000,16.2826,16.8994,16.2019,16.8483,1654348.9334019,0
+ELME.US,D,20100524,000000,16.7883,16.9318,16.4989,16.5305,1109504.7057434,0
+ELME.US,D,20100525,000000,16.1605,16.8591,16.0012,16.8069,1336381.2577399,0
+ELME.US,D,20100526,000000,17.0194,17.231,16.6308,16.7125,1267412.6561577,0
+ELME.US,D,20100527,000000,17.1611,17.5478,16.8778,17.533,985855.40944433,0
+ELME.US,D,20100528,000000,17.4435,17.592,17.1425,17.3008,831292.51853737,0
+ELME.US,D,20100601,000000,17.168,17.2604,16.8001,16.8069,901788.80910149,0
+ELME.US,D,20100602,000000,16.8935,17.1277,16.5806,17.1021,1308825.9361834,0
+ELME.US,D,20100603,000000,17.1543,17.2113,16.8994,17.0421,1551421.5235126,0
+ELME.US,D,20100604,000000,16.6416,16.8119,16.1763,16.2019,1693744.6068879,0
+ELME.US,D,20100607,000000,16.3346,16.6131,16.0651,16.0877,1067385.0093222,0
+ELME.US,D,20100608,000000,16.1467,16.3888,15.7424,16.3474,869446.11887916,0
+ELME.US,D,20100609,000000,16.5305,16.6938,16.1763,16.2826,794963.40370623,0
+ELME.US,D,20100610,000000,16.4941,16.5235,16.1301,16.4941,1112807.0753391,0
+ELME.US,D,20100611,000000,16.3052,16.8659,16.2363,16.8433,760449.62654754,0
+ELME.US,D,20100614,000000,16.982,17.0961,16.8069,16.9702,955498.81654111,0
+ELME.US,D,20100615,000000,17.0362,17.3569,16.9417,17.289,654191.38712161,0
+ELME.US,D,20100616,000000,17.1277,17.289,17.0194,17.0598,634742.06665007,0
+ELME.US,D,20100617,000000,17.0667,17.2772,16.9318,17.1425,533871.90393276,0
+ELME.US,D,20100618,000000,16.9152,17.2054,16.8119,17.1425,1000039.6408099,0
+ELME.US,D,20100621,000000,17.3972,17.5271,17.0253,17.0785,564417.55215908,0
+ELME.US,D,20100622,000000,17.2388,17.2438,16.6416,16.6504,1123049.6048605,0
+ELME.US,D,20100623,000000,16.68,16.926,16.4291,16.7174,772254.40355075,0
+ELME.US,D,20100624,000000,16.6082,16.7833,16.4124,16.4183,822936.47654121,0
+ELME.US,D,20100625,000000,16.5177,16.9082,16.3701,16.7656,1462327.6778575,0
+ELME.US,D,20100628,000000,16.8247,16.8778,16.5728,16.6938,662337.02883883,0
+ELME.US,D,20100629,000000,16.4478,16.6584,16.2363,16.3396,1576229.4443253,0
+ELME.US,D,20100630,000000,16.3356,16.6436,16.2481,16.2481,1348736.9378889,0
+ELME.US,D,20100701,000000,16.3002,16.4478,15.9648,16.3346,1268437.2140377,0
+ELME.US,D,20100702,000000,16.4291,16.5895,16.072,16.1231,1075728.8542008,0
+ELME.US,D,20100706,000000,16.4537,16.4891,15.5703,15.706,1015130.5245852,0
+ELME.US,D,20100707,000000,15.7532,16.4291,15.7464,16.4222,1093907.6415868,0
+ELME.US,D,20100708,000000,16.5649,16.6584,16.2599,16.5649,599566.59586049,0
+ELME.US,D,20100709,000000,16.5688,16.8935,16.4597,16.8876,504024.54069018,0
+ELME.US,D,20100712,000000,16.8659,16.8659,16.5501,16.7883,463663.26205918,0
+ELME.US,D,20100713,000000,17.0253,17.231,16.9318,17.1837,694460.170944,0
+ELME.US,D,20100714,000000,17.1197,17.3825,16.8837,17.2556,641873.31475189,0
+ELME.US,D,20100715,000000,17.2556,17.3274,16.7961,17.0312,689781.55991027,0
+ELME.US,D,20100716,000000,16.8433,17.046,16.4124,16.5305,904666.31243334,0
+ELME.US,D,20100719,000000,16.5806,16.68,16.2225,16.6023,413950.85991951,0
+ELME.US,D,20100720,000000,16.3052,16.9466,16.3052,16.92,824212.09175897,0
+ELME.US,D,20100721,000000,17.0529,17.0667,16.5177,16.6023,625320.80971509,0
+ELME.US,D,20100722,000000,16.9318,17.3913,16.7961,17.289,810213.86643709,0
+ELME.US,D,20100723,000000,17.1896,17.592,17.0598,17.592,731042.37596575,0
+ELME.US,D,20100726,000000,17.6078,18.0436,17.4769,18.021,607440.85171066,0
+ELME.US,D,20100727,000000,18.1961,18.3545,17.9157,18.0663,611360.19217255,0
+ELME.US,D,20100728,000000,18.0663,18.2866,17.8075,17.9944,584838.57633435,0
+ELME.US,D,20100729,000000,18.0791,18.2532,17.7671,17.9668,758990.03813901,0
+ELME.US,D,20100730,000000,17.536,18.1263,17.4257,17.8734,678524.63677348,0
+ELME.US,D,20100802,000000,18.2728,18.3811,18.0436,18.3191,1006959.4722063,0
+ELME.US,D,20100803,000000,18.2158,18.562,17.9462,18.3102,1401520.9808159,0
+ELME.US,D,20100804,000000,18.3811,18.6378,18.2925,18.5738,669431.68558778,0
+ELME.US,D,20100805,000000,18.4509,18.6909,18.3959,18.5149,927089.69675123,0
+ELME.US,D,20100806,000000,18.2424,18.4087,18.021,18.2532,458017.01302759,0
+ELME.US,D,20100809,000000,18.3909,18.6054,18.2798,18.5738,540580.31862375,0
+ELME.US,D,20100810,000000,18.3624,18.3909,17.961,18.2158,623601.01613067,0
+ELME.US,D,20100811,000000,17.8223,18.0161,17.5536,17.7278,904730.34730085,0
+ELME.US,D,20100812,000000,17.4081,17.7809,17.2054,17.5782,484643.32079203,0
+ELME.US,D,20100813,000000,17.5271,17.7937,17.4493,17.6078,782963.4728211,0
+ELME.US,D,20100816,000000,17.4611,17.8223,17.3972,17.7081,388522.91896123,0
+ELME.US,D,20100817,000000,17.8882,18.1381,17.715,18.0485,769665.56533591,0
+ELME.US,D,20100818,000000,18.1095,18.3959,17.9462,18.2925,1101689.4026284,0
+ELME.US,D,20100819,000000,18.2424,18.2532,17.9334,18.0593,2278912.505398,0
+ELME.US,D,20100820,000000,18.021,18.0741,17.8439,18.0663,959477.10973817,0
+ELME.US,D,20100823,000000,18.1558,18.1558,17.9,17.9334,1187864.0714665,0
+ELME.US,D,20100824,000000,17.6609,18.0791,17.5596,17.9334,916546.30499522,0
+ELME.US,D,20100825,000000,17.8223,18.3437,17.7809,18.2286,1045299.0785918,0
+ELME.US,D,20100826,000000,18.2374,18.4135,17.9157,17.9787,788650.37891142,0
+ELME.US,D,20100827,000000,18.0967,18.2216,17.7278,18.1961,958954.66653344,0
+ELME.US,D,20100830,000000,18.0791,18.26,17.8921,17.9334,951716.69365245,0
+ELME.US,D,20100831,000000,17.8793,18.1764,17.7927,18.0465,1149579.3521104,0
+ELME.US,D,20100901,000000,18.325,18.5434,18.203,18.5434,1169096.7731553,0
+ELME.US,D,20100902,000000,18.4981,18.6791,18.3859,18.6447,925699.22534254,0
+ELME.US,D,20100903,000000,18.8622,18.9566,18.6447,18.8316,641906.85682535,0
+ELME.US,D,20100907,000000,18.6861,18.8386,18.5562,18.562,667491.32745974,0
+ELME.US,D,20100908,000000,18.6565,18.6861,18.4981,18.562,672397.61802237,0
+ELME.US,D,20100909,000000,18.8238,18.8386,18.3506,18.3732,755772.03194027,0
+ELME.US,D,20100910,000000,18.203,18.3102,18.1095,18.1961,852524.65103437,0
+ELME.US,D,20100913,000000,18.3545,18.4844,18.2316,18.4195,1081812.1666138,0
+ELME.US,D,20100914,000000,18.4087,18.5266,18.3102,18.3732,675007.80119305,0
+ELME.US,D,20100915,000000,18.3309,18.5916,18.268,18.4981,803140.55464397,0
+ELME.US,D,20100916,000000,18.508,18.5798,18.3024,18.3959,449391.61801732,0
+ELME.US,D,20100917,000000,18.4726,18.4775,18.2424,18.4431,627865.9415918,0
+ELME.US,D,20100920,000000,18.4981,18.9615,18.3909,18.8661,864133.25772919,0
+ELME.US,D,20100921,000000,18.9497,19.1494,18.7845,18.8888,1017935.8616379,0
+ELME.US,D,20100922,000000,18.8504,19.0431,18.6329,18.7195,723212.84288019,0
+ELME.US,D,20100923,000000,18.562,18.7127,18.3102,18.3142,1201422.1841277,0
+ELME.US,D,20100924,000000,18.8169,18.9566,18.6054,18.9261,701006.97382653,0
+ELME.US,D,20100927,000000,18.9458,18.9458,18.5502,18.6909,597659.7798059,0
+ELME.US,D,20100928,000000,18.6979,18.8041,18.4431,18.7963,827780.76508928,0
+ELME.US,D,20100929,000000,18.6791,18.8277,18.5316,18.6378,630789.18411472,0
+ELME.US,D,20100930,000000,18.7411,18.87,18.4755,18.6861,1064300.1549908,0
+ELME.US,D,20101001,000000,18.8888,18.9409,18.4981,18.7461,598827.65381801,0
+ELME.US,D,20101004,000000,18.7333,19.0933,18.7027,19.0757,910216.00095044,0
+ELME.US,D,20101005,000000,19.2793,19.5676,19.0757,19.4633,848330.87542602,0
+ELME.US,D,20101006,000000,19.4574,19.4574,19.18,19.3747,763582.25292294,0
+ELME.US,D,20101007,000000,19.4692,19.5863,19.2793,19.3354,483273.17791271,0
+ELME.US,D,20101008,000000,19.2852,19.4466,19.1642,19.3019,672944.45546234,0
+ELME.US,D,20101011,000000,19.3157,19.4377,19.24,19.3226,336062.09965119,0
+ELME.US,D,20101012,000000,19.2518,19.5233,19.1376,19.4466,446452.1126709,0
+ELME.US,D,20101013,000000,19.5096,19.8686,19.421,19.6394,997298.33862481,0
+ELME.US,D,20101014,000000,19.5794,19.6649,19.3747,19.5036,525016.79654065,0
+ELME.US,D,20101015,000000,19.5863,19.7289,19.3462,19.3462,628614.03147249,0
+ELME.US,D,20101018,000000,19.3561,19.6,19.3462,19.5725,720401.40726877,0
+ELME.US,D,20101019,000000,19.3275,19.6571,19.175,19.233,1008358.0750267,0
+ELME.US,D,20101020,000000,19.2931,19.8568,19.2931,19.723,1067187.8225873,0
+ELME.US,D,20101021,000000,19.8017,19.8824,19.5578,19.6649,969180.93323134,0
+ELME.US,D,20101022,000000,19.7083,19.8922,19.54,19.8864,490973.62483679,0
+ELME.US,D,20101025,000000,19.9945,20.0851,19.8864,20.0526,572931.14025784,0
+ELME.US,D,20101026,000000,19.8392,19.9473,19.7545,19.8568,423239.9814136,0
+ELME.US,D,20101027,000000,19.7545,19.8056,19.3973,19.421,1585453.5145254,0
+ELME.US,D,20101028,000000,19.605,19.723,18.9497,19.0097,2216244.731493,0
+ELME.US,D,20101029,000000,18.9901,19.0235,18.7579,18.8622,1502024.2135781,0
+ELME.US,D,20101101,000000,18.9674,19.0599,18.7736,18.9084,815895.69039507,0
+ELME.US,D,20101102,000000,19.0265,19.1711,18.9674,19.0895,1463704.935722,0
+ELME.US,D,20101103,000000,19.0933,19.5607,18.8533,18.9409,1183299.3001972,0
+ELME.US,D,20101104,000000,19.1376,19.2636,19.0176,19.2636,1587360.3305799,0
+ELME.US,D,20101105,000000,19.1642,19.3973,19.0491,19.1258,2162377.1779508,0
+ELME.US,D,20101108,000000,19.0491,19.175,18.8444,19.1494,1128239.4784077,0
+ELME.US,D,20101109,000000,19.1199,19.233,18.3909,18.4981,1220968.0651137,0
+ELME.US,D,20101110,000000,18.5316,18.7618,18.4844,18.7127,980523.23619146,0
+ELME.US,D,20101111,000000,18.562,18.7087,18.4667,18.5266,547928.06556333,0
+ELME.US,D,20101112,000000,18.4195,18.5975,18.2984,18.4913,727273.46662117,0
+ELME.US,D,20101115,000000,18.5866,18.5866,18.2472,18.2984,828614.23479331,0
+ELME.US,D,20101116,000000,18.1381,18.1833,17.5478,17.6963,884166.00699355,0
+ELME.US,D,20101117,000000,17.7199,17.8793,17.6126,17.7583,592026.7443184,0
+ELME.US,D,20101118,000000,17.9256,18.0013,17.7583,17.8301,560112.9860657,0
+ELME.US,D,20101119,000000,17.7307,17.8577,17.6186,17.8114,514631.9673137,0
+ELME.US,D,20101122,000000,17.7878,17.9157,17.7199,17.8626,477947.10321865,0
+ELME.US,D,20101123,000000,17.7022,17.7878,17.6126,17.6963,470128.75082423,0
+ELME.US,D,20101124,000000,17.8153,18.1558,17.8114,18.1449,619342.18922837,0
+ELME.US,D,20101126,000000,17.9394,18.1764,17.9394,18.0849,161835.42228788,0
+ELME.US,D,20101129,000000,17.9895,18.2984,17.9394,18.2728,871738.16056525,0
+ELME.US,D,20101130,000000,18.1174,18.1361,17.8626,18.0701,841325.66420628,0
+ELME.US,D,20101201,000000,18.268,18.4135,18.1135,18.3024,1238742.3147654,0
+ELME.US,D,20101202,000000,18.2424,18.4431,18.1449,18.4431,1098538.4805766,0
+ELME.US,D,20101203,000000,18.3437,18.4253,18.2424,18.2866,632546.58547846,0
+ELME.US,D,20101206,000000,18.2286,18.3506,17.9668,18.3024,563064.68852974,0
+ELME.US,D,20101207,000000,18.4844,18.5149,18.3437,18.3732,1085828.0675901,0
+ELME.US,D,20101208,000000,18.3732,18.4726,17.9836,18.0545,779626.54472557,0
+ELME.US,D,20101209,000000,18.1449,18.2216,17.8301,17.8527,626978.60128494,0
+ELME.US,D,20101210,000000,17.8921,17.954,17.8114,17.8577,633200.1476976,0
+ELME.US,D,20101213,000000,17.7967,17.7967,17.4769,17.5478,750371.75811402,0
+ELME.US,D,20101214,000000,17.5596,17.6609,17.2822,17.348,854942.72960253,0
+ELME.US,D,20101215,000000,17.3756,17.5596,17.2241,17.2241,771373.16180271,0
+ELME.US,D,20101216,000000,17.227,17.4553,17.1699,17.3116,788949.20829311,0
+ELME.US,D,20101217,000000,17.348,17.6304,17.3313,17.5596,1507722.3003596,0
+ELME.US,D,20101220,000000,17.3412,17.6825,17.3205,17.6678,972778.06650276,0
+ELME.US,D,20101221,000000,17.7081,17.9,17.654,17.8793,1055271.2386726,0
+ELME.US,D,20101222,000000,17.8695,18.1381,17.8626,18.0328,583823.16629249,0
+ELME.US,D,20101223,000000,18.0092,18.1381,17.9,18.0092,565077.21293703,0
+ELME.US,D,20101227,000000,17.954,18.2216,17.8822,18.1961,422272.34341575,0
+ELME.US,D,20101228,000000,18.2286,18.3024,18.1027,18.26,356822.61026689,0
+ELME.US,D,20101229,000000,18.327,18.3791,18.2216,18.3171,326195.64792309,0
+ELME.US,D,20101230,000000,18.3338,18.4735,18.2542,18.3949,503213.43236845,0
+ELME.US,D,20101231,000000,18.4342,18.5474,18.2394,18.2462,414664.39130028,0
+ELME.US,D,20110103,000000,18.3506,18.6132,18.3142,18.6054,683581.35845344,0
+ELME.US,D,20110104,000000,18.6909,18.6909,18.0791,18.1193,919483.77748869,0
+ELME.US,D,20110105,000000,18.0967,18.26,18.0791,18.2424,585030.68093687,0
+ELME.US,D,20110106,000000,18.325,18.3309,18.0328,18.0741,619474.32466925,0
+ELME.US,D,20110107,000000,18.1095,18.268,17.8153,17.954,632388.02294941,0
+ELME.US,D,20110110,000000,17.9256,18.0377,17.6963,17.9836,583576.17466068,0
+ELME.US,D,20110111,000000,18.0269,18.1135,17.7671,17.8822,584517.38557036,0
+ELME.US,D,20110112,000000,18.0377,18.1193,17.7533,17.8439,672281.74540498,0
+ELME.US,D,20110113,000000,17.8153,17.9157,17.7731,17.8882,654792.09516439,0
+ELME.US,D,20110114,000000,17.838,17.9394,17.7967,17.8921,684730.93678912,0
+ELME.US,D,20110118,000000,17.7937,18.1095,17.7878,18.1095,534319.13157883,0
+ELME.US,D,20110119,000000,18.1361,18.1538,17.7455,17.7967,636268.7392055,0
+ELME.US,D,20110120,000000,17.7278,17.9836,17.7278,17.9078,1009907.1089645,0
+ELME.US,D,20110121,000000,17.9334,17.961,17.7533,17.8301,608362.75051743,0
+ELME.US,D,20110124,000000,17.8695,18.1263,17.7731,17.961,663708.1881446,0
+ELME.US,D,20110125,000000,17.9157,18.2316,17.7878,18.2089,658902.52380233,0
+ELME.US,D,20110126,000000,18.2374,18.3309,18.1027,18.2984,793422.50118024,0
+ELME.US,D,20110127,000000,18.3545,18.5218,18.3142,18.4509,666955.67071093,0
+ELME.US,D,20110128,000000,18.3811,18.4431,17.8793,17.9,756531.30251212,0
+ELME.US,D,20110131,000000,17.9905,18.1666,17.8409,18.0653,929246.55371703,0
+ELME.US,D,20110201,000000,18.1027,18.1666,17.9256,18.0436,615313.0747079,0
+ELME.US,D,20110202,000000,18.0791,18.1764,17.9787,18.1095,934799.29151353,0
+ELME.US,D,20110203,000000,18.1489,18.2728,18.0633,18.2364,900260.10369313,0
+ELME.US,D,20110204,000000,18.268,18.268,17.9394,18.1193,1094018.4320719,0
+ELME.US,D,20110207,000000,18.1095,18.325,18.0092,18.2472,534715.53790148,0
+ELME.US,D,20110208,000000,18.2472,18.3024,18.1666,18.2728,408289.3644909,0
+ELME.US,D,20110209,000000,18.2286,18.3142,18.1381,18.2424,523236.01736813,0
+ELME.US,D,20110210,000000,18.1764,18.3977,18.1174,18.2532,523391.53061779,0
+ELME.US,D,20110211,000000,18.26,18.325,18.1027,18.2866,807872.01985405,0
+ELME.US,D,20110214,000000,18.2984,18.4431,18.2286,18.4087,501963.2278124,0
+ELME.US,D,20110215,000000,18.2925,18.4195,18.2424,18.3102,630082.76771923,0
+ELME.US,D,20110216,000000,18.3732,18.3959,18.1449,18.2216,422129.02728371,0
+ELME.US,D,20110218,000000,18.3378,18.3378,18.022,18.1951,639878.06959455,0
+ELME.US,D,20110222,000000,18.1449,18.2286,17.9836,18.0593,801264.23138342,0
+ELME.US,D,20110223,000000,18.0377,18.1666,17.8114,17.8921,1042767.1602592,0
+ELME.US,D,20110224,000000,17.8822,17.9256,17.5654,17.7022,1185309.7917516,0
+ELME.US,D,20110225,000000,17.7721,17.9856,17.7003,17.9856,1243762.4450925,0
+ELME.US,D,20110228,000000,18.0505,18.4313,18.0161,18.3949,2527276.312935,0
+ELME.US,D,20110301,000000,18.4883,18.4883,17.9678,17.9964,1671990.0311863,0
+ELME.US,D,20110302,000000,17.9964,18.0407,17.5615,17.7061,1442929.1787093,0
+ELME.US,D,20110303,000000,17.8822,17.9266,17.7003,17.7573,1596447.1832068,0
+ELME.US,D,20110304,000000,17.8114,17.8744,17.5802,17.7455,1715060.0863554,0
+ELME.US,D,20110307,000000,17.7859,17.8518,17.6058,17.6264,1438426.4094546,0
+ELME.US,D,20110308,000000,17.5999,17.8822,17.594,17.7799,1418978.1054096,0
+ELME.US,D,20110309,000000,17.8065,17.9088,17.6796,17.8626,1371761.0302496,0
+ELME.US,D,20110310,000000,17.7573,17.7573,17.5163,17.5999,1212782.7827643,0
+ELME.US,D,20110311,000000,17.5281,17.837,17.5035,17.7721,930508.9553907,0
+ELME.US,D,20110314,000000,17.6875,17.7967,17.5802,17.7406,749651.11174798,0
+ELME.US,D,20110315,000000,17.3893,17.657,17.3815,17.5684,773373.48909239,0
+ELME.US,D,20110316,000000,17.5428,17.6934,17.3618,17.3736,1006605.7557953,0
+ELME.US,D,20110317,000000,17.5409,17.5782,17.3559,17.5251,856873.93989236,0
+ELME.US,D,20110318,000000,17.652,17.8439,17.5802,17.8006,1410918.8599421,0
+ELME.US,D,20110321,000000,17.9157,18.0465,17.8577,18.0338,632959.25462461,0
+ELME.US,D,20110322,000000,18.018,18.0879,17.9157,17.9157,686662.14707895,0
+ELME.US,D,20110323,000000,17.8695,17.8822,17.5615,17.6471,600459.01829969,0
+ELME.US,D,20110324,000000,17.7061,17.8006,17.4956,17.7859,727643.44585565,0
+ELME.US,D,20110325,000000,17.7927,18.1656,17.7406,18.0829,681221.21619397,0
+ELME.US,D,20110328,000000,18.1489,18.1489,17.9266,18.0829,871019.54705214,0
+ELME.US,D,20110329,000000,18.0633,18.1951,17.8439,18.1282,506409.0771849,0
+ELME.US,D,20110330,000000,18.143,18.3977,18.1115,18.3751,624870.53278962,0
+ELME.US,D,20110331,000000,18.4135,18.5966,18.3594,18.573,584882.28267249,0
+ELME.US,D,20110401,000000,18.6791,18.8189,18.5778,18.6733,582918.54673568,0
+ELME.US,D,20110404,000000,18.6113,18.6202,18.2424,18.325,1076848.9561688,0
+ELME.US,D,20110405,000000,18.3102,18.5414,18.2984,18.4391,482289.27709136,0
+ELME.US,D,20110406,000000,18.4607,18.5778,18.4047,18.5178,386092.64327545,0
+ELME.US,D,20110407,000000,18.5592,18.6044,18.1597,18.201,776840.51977587,0
+ELME.US,D,20110408,000000,18.3102,18.325,18.0515,18.0633,478117.86286533,0
+ELME.US,D,20110411,000000,18.0829,18.2866,17.9796,18.0515,445139.90610028,0
+ELME.US,D,20110412,000000,17.9915,18.1656,17.9796,17.9964,472025.40261415,0
+ELME.US,D,20110413,000000,18.0338,18.1243,17.9856,18.0633,538687.73253972,0
+ELME.US,D,20110414,000000,18.0033,18.505,17.962,18.5011,677644.41145191,0
+ELME.US,D,20110415,000000,18.3102,18.6506,18.3102,18.5778,578725.7875538,0
+ELME.US,D,20110418,000000,18.3751,18.4647,18.2364,18.3515,417922.03813129,0
+ELME.US,D,20110419,000000,18.3821,18.4883,18.325,18.4214,423834.59089757,0
+ELME.US,D,20110420,000000,18.6044,18.7127,18.4342,18.5848,515588.4246204,0
+ELME.US,D,20110421,000000,18.6329,18.6909,18.4273,18.6369,433010.88905368,0
+ELME.US,D,20110425,000000,18.5848,18.751,18.5247,18.6733,292129.09841047,0
+ELME.US,D,20110426,000000,18.7195,18.9124,18.5956,18.8051,490871.98218996,0
+ELME.US,D,20110427,000000,18.7903,19.0265,18.7677,18.9773,363418.20161989,0
+ELME.US,D,20110428,000000,19.0295,19.3118,18.9959,19.2823,780848.2893405,0
+ELME.US,D,20110429,000000,19.3403,19.478,19.0176,19.3511,614697.12026809,0
+ELME.US,D,20110502,000000,19.4505,19.5096,19.0549,19.2212,990547.23402215,0
+ELME.US,D,20110503,000000,19.1829,19.2675,18.7707,18.9714,813910.60950242,0
+ELME.US,D,20110504,000000,18.9959,19.0549,18.7756,18.8848,529612.06060398,0
+ELME.US,D,20110505,000000,18.7874,19.1662,18.7647,19.0039,616305.10694098,0
+ELME.US,D,20110506,000000,19.1258,19.1878,18.7195,18.7677,399003.29227621,0
+ELME.US,D,20110509,000000,18.7677,19.1258,18.6979,19.0481,614050.67303423,0
+ELME.US,D,20110510,000000,19.177,19.5872,19.1504,19.5804,748918.26826431,0
+ELME.US,D,20110511,000000,19.5252,19.542,19.1947,19.2448,642388.64297133,0
+ELME.US,D,20110512,000000,19.236,19.4908,19.0825,19.4908,560200.39874198,0
+ELME.US,D,20110513,000000,19.5607,19.6059,19.2823,19.3245,743490.55092342,0
+ELME.US,D,20110516,000000,19.2656,19.5607,19.236,19.4377,551160.30173262,0
+ELME.US,D,20110517,000000,19.6168,19.8312,19.5036,19.7594,1623722.9874845,0
+ELME.US,D,20110518,000000,19.8558,19.8618,19.601,19.8618,519476.25586177,0
+ELME.US,D,20110519,000000,19.8972,20.0025,19.7909,19.908,766044.03782924,0
+ELME.US,D,20110520,000000,19.8922,19.9345,19.6877,19.7299,723558.42787942,0
+ELME.US,D,20110523,000000,19.601,19.6758,19.4682,19.4908,811428.49606675,0
+ELME.US,D,20110524,000000,19.5607,19.782,19.5036,19.7329,691214.72123061,0
+ELME.US,D,20110525,000000,19.7329,20.0723,19.6837,20.0162,976311.16490669,0
+ELME.US,D,20110526,000000,19.9699,20.3065,19.8814,20.214,1092602.5500015,0
+ELME.US,D,20110527,000000,20.2995,20.3537,20.1736,20.2867,578184.03224618,0
+ELME.US,D,20110531,000000,20.3911,20.6331,20.3684,20.6243,1419555.4356436,0
+ELME.US,D,20110601,000000,20.6252,20.6252,20.1126,20.1323,2042909.4601425,0
+ELME.US,D,20110602,000000,20.1244,20.2917,19.5588,19.7702,1628235.9210039,0
+ELME.US,D,20110603,000000,19.5588,20.3113,19.4908,19.9345,1617713.8742037,0
+ELME.US,D,20110606,000000,19.9208,20.0507,19.5971,19.6807,1321396.0823173,0
+ELME.US,D,20110607,000000,19.8302,20.1244,19.7407,19.9641,965644.785548,0
+ELME.US,D,20110608,000000,19.8864,19.9985,19.7407,19.7634,678612.04944976,0
+ELME.US,D,20110609,000000,19.8618,19.8618,19.4131,19.4978,641598.87960543,0
+ELME.US,D,20110610,000000,19.4367,19.5174,18.7283,18.7539,1346650.2143494,0
+ELME.US,D,20110613,000000,18.8081,19.0491,18.7609,18.867,814927.03597075,0
+ELME.US,D,20110614,000000,19.0599,19.2586,19.0077,19.1888,866229.12910689,0
+ELME.US,D,20110615,000000,19.0835,19.1455,18.6526,18.7874,738650.32808122,0
+ELME.US,D,20110616,000000,18.7756,19.1081,18.7127,18.9428,1706373.7057569,0
+ELME.US,D,20110617,000000,19.0677,19.1337,18.9162,19.0265,1345840.1224542,0
+ELME.US,D,20110620,000000,18.9881,19.3167,18.9881,19.2448,464627.85077762,0
+ELME.US,D,20110621,000000,19.3717,19.5105,19.2006,19.5046,637878.75873134,0
+ELME.US,D,20110622,000000,19.4308,19.6423,19.3885,19.479,600044.31630061,0
+ELME.US,D,20110623,000000,19.239,19.298,18.8818,18.9586,1295941.7142708,0
+ELME.US,D,20110624,000000,19.0295,19.1337,18.8218,19.0431,663140.0057488,0
+ELME.US,D,20110627,000000,19.0677,19.2252,19.0353,19.1662,462274.82350344,0
+ELME.US,D,20110628,000000,19.1947,19.359,19.0933,19.359,436260.40447293,0
+ELME.US,D,20110629,000000,19.4092,19.6138,19.3226,19.603,407993.58438861,0
+ELME.US,D,20110630,000000,19.6522,19.7643,19.5086,19.6975,594726.37301829,0
+ELME.US,D,20110701,000000,19.7762,20.0752,19.7299,20.0053,552225.51667144,0
+ELME.US,D,20110705,000000,20.0251,20.1018,19.8864,20.0801,516307.03813351,0
+ELME.US,D,20110706,000000,20.089,20.3005,20.0103,20.2947,350062.35782601,0
+ELME.US,D,20110707,000000,20.4274,20.5937,20.3458,20.52,421614.71549073,0
+ELME.US,D,20110708,000000,20.2435,20.4658,20.1097,20.4422,326267.81420234,0
+ELME.US,D,20110711,000000,20.1805,20.2799,19.8037,20.0841,534643.37162222,0
+ELME.US,D,20110712,000000,20.0171,20.4491,20.0171,20.154,406912.1066263,0
+ELME.US,D,20110713,000000,20.2336,20.2799,19.848,19.848,584349.67520309,0
+ELME.US,D,20110714,000000,19.5823,19.8145,19.5754,19.7083,680946.78104752,0
+ELME.US,D,20110715,000000,19.7348,20.0251,19.6925,19.8372,664752.05812758,0
+ELME.US,D,20110718,000000,19.8244,19.842,19.3885,19.479,561726.05487095,0
+ELME.US,D,20110719,000000,19.6059,19.9572,19.5568,19.9572,419412.11933386,0
+ELME.US,D,20110720,000000,20.0369,20.1352,19.8618,20.0171,556456.90005911,0
+ELME.US,D,20110721,000000,20.1097,20.4274,20.0683,20.3193,421244.73625626,0
+ELME.US,D,20110722,000000,20.3655,20.4658,20.2268,20.4137,205191.0932946,0
+ELME.US,D,20110725,000000,20.2268,20.2336,20.0752,20.0801,637608.38929077,0
+ELME.US,D,20110726,000000,20.1294,20.1294,19.8834,20.028,255901.62622616,0
+ELME.US,D,20110727,000000,19.9945,20.09,19.4013,19.479,793561.7516064,0
+ELME.US,D,20110728,000000,19.4859,19.7083,19.2311,19.5518,496396.26004534,0
+ELME.US,D,20110729,000000,19.3964,19.5272,19.2448,19.3964,661023.80584174,0
+ELME.US,D,20110801,000000,19.6699,19.6807,19.1455,19.3285,714964.54208966,0
+ELME.US,D,20110802,000000,19.2114,19.3521,18.5985,18.6231,832691.1213578,0
+ELME.US,D,20110803,000000,18.6378,18.6378,17.959,18.2492,913939.17110394,0
+ELME.US,D,20110804,000000,18.0623,18.1558,17.3677,17.3716,1230174.8560638,0
+ELME.US,D,20110805,000000,17.5654,17.6136,16.6554,16.9988,1516427.9930609,0
+ELME.US,D,20110808,000000,16.4203,16.8147,15.4266,15.4551,1853500.4206216,0
+ELME.US,D,20110809,000000,15.7188,17.0224,15.4148,16.984,1852688.2958734,0
+ELME.US,D,20110810,000000,16.4833,17.6452,16.373,16.7243,1687803.5941805,0
+ELME.US,D,20110811,000000,16.8069,17.9885,16.6623,17.6196,1175789.9414493,0
+ELME.US,D,20110812,000000,17.717,18.021,17.4671,17.717,882127.05549808,0
+ELME.US,D,20110815,000000,17.839,18.3791,17.7465,18.3535,893234.56394401,0
+ELME.US,D,20110816,000000,18.1055,18.385,17.9718,18.2316,785560.44244769,0
+ELME.US,D,20110817,000000,18.3466,18.4588,18.0328,18.2748,420870.69131592,0
+ELME.US,D,20110818,000000,17.7249,17.9374,17.2526,17.4749,928864.37736493,0
+ELME.US,D,20110819,000000,17.2192,17.7347,17.1179,17.2064,830157.17017224,0
+ELME.US,D,20110822,000000,17.5536,17.651,16.9909,17.286,551768.12476069,0
+ELME.US,D,20110823,000000,17.3707,17.8813,17.1739,17.8655,853779.93772275,0
+ELME.US,D,20110824,000000,17.8321,18.2689,17.7249,18.2158,907575.32498571,0
+ELME.US,D,20110825,000000,18.3112,18.51,17.8114,17.9304,964902.79422612,0
+ELME.US,D,20110826,000000,17.8685,18.2925,17.4553,18.2708,847184.34636974,0
+ELME.US,D,20110829,000000,18.5404,18.7107,18.3338,18.6999,670469.45701195,0
+ELME.US,D,20110830,000000,18.627,18.9478,18.3171,18.8081,1105497.9526053,0
+ELME.US,D,20110831,000000,18.8966,18.9773,18.6487,18.7421,793359.4827392,0
+ELME.US,D,20110901,000000,18.8169,18.867,18.143,18.1814,862571.01024736,0
+ELME.US,D,20110902,000000,17.8262,18.2866,17.7229,18.0111,1293021.5210273,0
+ELME.US,D,20110906,000000,17.2064,18.0397,17.1405,18.0082,872610.25447508,0
+ELME.US,D,20110907,000000,18.2984,18.7579,17.9875,18.751,849009.84830687,0
+ELME.US,D,20110908,000000,18.6034,18.8061,18.4371,18.4932,1249816.2811379,0
+ELME.US,D,20110909,000000,18.3388,18.4932,17.8931,18.1735,1338651.9544701,0
+ELME.US,D,20110912,000000,17.9422,18.2306,17.8419,18.2118,1154288.4559382,0
+ELME.US,D,20110913,000000,18.2462,18.4007,18.0161,18.1676,764136.20534818,0
+ELME.US,D,20110914,000000,18.3309,18.4185,17.9639,18.2856,925917.75703324,0
+ELME.US,D,20110915,000000,18.4313,18.6851,18.2856,18.6644,776675.85868799,0
+ELME.US,D,20110916,000000,18.6408,18.8622,18.4253,18.7255,869772.39177549,0
+ELME.US,D,20110919,000000,18.4007,18.6231,18.1774,18.2118,626613.70418281,0
+ELME.US,D,20110920,000000,18.2856,18.4007,17.958,17.958,652456.34714017,0
+ELME.US,D,20110921,000000,17.9944,18.0819,17.1227,17.1543,870883.34590538,0
+ELME.US,D,20110922,000000,16.6928,17.1335,16.5325,16.7902,1388231.2047425,0
+ELME.US,D,20110923,000000,16.742,17.2585,16.7164,17.1543,1076863.1861394,0
+ELME.US,D,20110926,000000,17.3274,17.4159,17.0539,17.4061,1018379.023578,0
+ELME.US,D,20110927,000000,17.8508,18.021,17.656,17.7996,1216016.03536,0
+ELME.US,D,20110928,000000,17.8793,17.8822,17.2064,17.226,1364336.0348984,0
+ELME.US,D,20110929,000000,17.6136,17.6766,17.3628,17.6392,1017780.3483882,0
+ELME.US,D,20110930,000000,17.4199,17.7849,17.3136,17.3205,1155480.7241855,0
+ELME.US,D,20111003,000000,17.2526,17.598,16.7489,16.7548,1808061.0753548,0
+ELME.US,D,20111004,000000,16.4597,17.5173,16.2668,17.4611,2059038.1153419,0
+ELME.US,D,20111005,000000,17.4159,17.4611,16.4399,17.2064,1475046.2222557,0
+ELME.US,D,20111006,000000,17.2703,17.5173,16.9486,17.4907,1303585.2413127,0
+ELME.US,D,20111007,000000,17.3716,17.531,16.7853,16.8147,1488928.5749601,0
+ELME.US,D,20111010,000000,17.168,17.4317,17.0539,17.4159,1170120.3146089,0
+ELME.US,D,20111011,000000,16.987,17.288,16.9004,16.9634,1223523.3612551,0
+ELME.US,D,20111012,000000,17.0607,17.5045,16.9752,17.2654,1129631.9826693,0
+ELME.US,D,20111013,000000,17.1405,17.3953,16.8837,17.1896,1017245.7080658,0
+ELME.US,D,20111014,000000,17.3136,17.6766,17.3136,17.6254,652052.82583223,0
+ELME.US,D,20111017,000000,17.6136,17.6136,17.1896,17.2585,697231.96592314,0
+ELME.US,D,20111018,000000,17.2998,17.9462,17.2192,17.8616,662993.64033736,0
+ELME.US,D,20111019,000000,17.7839,17.9354,17.4317,17.5173,676532.44089555,0
+ELME.US,D,20111020,000000,17.4857,17.6875,17.1601,17.5635,586720.9981537,0
+ELME.US,D,20111021,000000,17.7947,18.1774,17.7947,18.0928,872946.69163609,0
+ELME.US,D,20111024,000000,18.0761,18.9232,17.9462,18.7923,1253173.5377628,0
+ELME.US,D,20111025,000000,18.5966,18.6782,18.2394,18.2866,572031.60283336,0
+ELME.US,D,20111026,000000,18.5109,18.567,18.0279,18.2306,949400.25773112,0
+ELME.US,D,20111027,000000,18.8208,19.2056,18.6152,19.0285,2597756.3406757,0
+ELME.US,D,20111028,000000,18.4932,18.9232,17.836,18.0328,2852673.049654,0
+ELME.US,D,20111031,000000,17.7711,18.0239,17.6756,17.8006,1605680.4012451,0
+ELME.US,D,20111101,000000,16.9456,17.6835,16.7095,17.0923,1711111.2695258,0
+ELME.US,D,20111102,000000,17.3136,17.7603,17.2349,17.7307,2043462.3961412,0
+ELME.US,D,20111103,000000,17.8882,17.9098,17.471,17.8183,968858.72604087,0
+ELME.US,D,20111104,000000,17.6835,17.8114,17.4601,17.7337,820992.05270728,0
+ELME.US,D,20111107,000000,17.7543,17.9354,17.4238,17.6254,887661.49761814,0
+ELME.US,D,20111108,000000,17.8134,17.9944,17.3136,17.9502,824978.47731608,0
+ELME.US,D,20111109,000000,17.5586,17.716,17.1985,17.228,1309275.1966824,0
+ELME.US,D,20111110,000000,17.4976,17.4976,16.9928,17.0677,875500.97135101,0
+ELME.US,D,20111111,000000,17.2585,17.6392,17.1169,17.6136,639705.27709493,0
+ELME.US,D,20111114,000000,17.472,17.5448,17.0018,17.0362,1022115.4072756,0
+ELME.US,D,20111115,000000,16.9004,17.3795,16.9004,17.2654,650655.23943828,0
+ELME.US,D,20111116,000000,17.0804,17.4317,17.0677,17.1169,800429.74525292,0
+ELME.US,D,20111117,000000,17.0923,17.3136,16.9092,16.98,1235429.7809051,0
+ELME.US,D,20111118,000000,17.0253,17.1169,16.864,17.0302,586201.60422839,0
+ELME.US,D,20111121,000000,16.7627,16.8335,16.5325,16.6082,684033.66823184,0
+ELME.US,D,20111122,000000,16.6318,16.6977,16.379,16.3976,680805.49776842,0
+ELME.US,D,20111123,000000,16.2874,16.3258,15.8015,15.8271,821725.91261742,0
+ELME.US,D,20111125,000000,15.7985,16.1665,15.7424,15.7621,433217.22362674,0
+ELME.US,D,20111128,000000,16.257,16.3652,16.0356,16.2727,1001291.8782189,0
+ELME.US,D,20111129,000000,16.2992,16.2992,15.9028,15.9559,997884.81669704,0
+ELME.US,D,20111130,000000,16.5079,16.7233,16.312,16.7233,1421283.3606397,0
+ELME.US,D,20111201,000000,16.6131,16.676,16.4203,16.4715,637311.59276201,0
+ELME.US,D,20111202,000000,16.6308,16.8601,16.5079,16.5423,792245.47932991,0
+ELME.US,D,20111205,000000,16.7164,16.7911,16.5019,16.6514,768374.70372113,0
+ELME.US,D,20111206,000000,16.7095,16.7548,16.5561,16.6338,668023.93492914,0
+ELME.US,D,20111207,000000,16.6062,16.8483,16.4114,16.7627,839195.23432866,0
+ELME.US,D,20111208,000000,16.6751,16.682,16.3878,16.4547,1014636.5413216,0
+ELME.US,D,20111209,000000,16.498,16.8483,16.498,16.7548,886398.07951801,0
+ELME.US,D,20111212,000000,16.617,16.617,16.319,16.5019,845810.13778456,0
+ELME.US,D,20111213,000000,16.6338,16.7971,16.2058,16.2717,795070.12848541,0
+ELME.US,D,20111214,000000,16.2215,16.5295,16.2107,16.4547,960617.54023564,0
+ELME.US,D,20111215,000000,16.6338,16.7036,16.4173,16.6338,1177754.6938125,0
+ELME.US,D,20111216,000000,16.7666,16.9299,16.6112,16.7282,987390.21341151,0
+ELME.US,D,20111219,000000,16.8285,16.8601,16.5226,16.5501,578588.56998057,0
+ELME.US,D,20111220,000000,16.7489,17.0677,16.6456,17.0352,799419.4173434,0
+ELME.US,D,20111221,000000,17.0096,17.1985,16.9408,17.1041,647414.87185723,0
+ELME.US,D,20111222,000000,17.2073,17.3716,17.0981,17.1335,744275.23215697,0
+ELME.US,D,20111223,000000,17.1798,17.2604,17.0677,17.2428,473978.97428628,0
+ELME.US,D,20111227,000000,17.1985,17.3933,17.1227,17.2968,368793.06478444,0
+ELME.US,D,20111228,000000,17.3716,17.3716,16.9928,17.0056,653522.57850545,0
+ELME.US,D,20111229,000000,17.0725,17.3048,17.0677,17.2152,575722.24733988,0
+ELME.US,D,20111230,000000,17.2526,17.4405,17.0627,17.0824,612250.58175881,0
+ELME.US,D,20120103,000000,17.4543,17.6353,17.2604,17.3559,820953.42850149,0
+ELME.US,D,20120104,000000,17.2831,17.2968,17.0234,17.0352,1081992.0740986,0
+ELME.US,D,20120105,000000,17.0352,17.3048,16.8738,17.2968,1005502.9330772,0
+ELME.US,D,20120106,000000,17.3234,17.4976,17.1169,17.2722,1019517.4212226,0
+ELME.US,D,20120109,000000,17.3618,17.3618,17.1257,17.1916,469880.74276596,0
+ELME.US,D,20120110,000000,17.3933,17.4907,17.348,17.3844,587597.15776941,0
+ELME.US,D,20120111,000000,17.3234,17.5792,17.3176,17.5458,767251.55247362,0
+ELME.US,D,20120112,000000,17.2722,17.599,17.2722,17.531,1470060.6504285,0
+ELME.US,D,20120113,000000,17.3982,17.599,17.3048,17.531,1355306.1021538,0
+ELME.US,D,20120117,000000,17.5724,17.8537,17.5724,17.7189,1178574.9499724,0
+ELME.US,D,20120118,000000,17.7337,17.9364,17.6973,17.8734,790258.36558432,0
+ELME.US,D,20120119,000000,17.9432,18.0653,17.835,17.9728,674985.43981075,0
+ELME.US,D,20120120,000000,17.9432,18.1597,17.9176,18.1597,815258.39099943,0
+ELME.US,D,20120123,000000,18.1597,18.3201,18.1273,18.266,696757.29476243,0
+ELME.US,D,20120124,000000,18.1223,18.4706,18.1155,18.4391,763532.44802599,0
+ELME.US,D,20120125,000000,18.4607,18.5542,18.3535,18.5296,679477.02837431,0
+ELME.US,D,20120126,000000,18.5788,18.7421,18.5394,18.6349,1739769.4138005,0
+ELME.US,D,20120127,000000,18.5394,18.6723,18.4981,18.6487,426986.52937587,0
+ELME.US,D,20120130,000000,18.4981,18.6231,18.4342,18.5228,711481.2485827,0
+ELME.US,D,20120131,000000,18.5818,18.6762,18.4617,18.6103,984719.04465274,0
+ELME.US,D,20120201,000000,18.7363,19.0924,18.6546,19.0865,1127185.4441601,0
+ELME.US,D,20120202,000000,19.0649,19.1268,18.9418,19.0521,722495.24579354,0
+ELME.US,D,20120203,000000,19.2773,19.3669,19.1199,19.359,782511.16304269,0
+ELME.US,D,20120206,000000,19.2823,19.359,19.1534,19.2951,335712.44894609,0
+ELME.US,D,20120207,000000,19.2616,19.3423,19.1435,19.2193,903895.86117035,0
+ELME.US,D,20120208,000000,19.235,19.3423,19.0914,19.2616,721336.51961964,0
+ELME.US,D,20120209,000000,19.2832,19.2921,18.9488,19.1003,439715.23803879,0
+ELME.US,D,20120210,000000,18.9655,19.1268,18.8916,18.9212,574143.73703456,0
+ELME.US,D,20120213,000000,19.1022,19.2193,18.9832,19.1956,1354476.6981556,0
+ELME.US,D,20120214,000000,19.1455,19.173,18.7421,18.7717,645294.60624429,0
+ELME.US,D,20120215,000000,18.7765,18.9527,18.6851,18.7874,974863.77361578,0
+ELME.US,D,20120216,000000,18.7609,19.0569,18.7609,18.9212,1037766.342035,0
+ELME.US,D,20120217,000000,18.7421,18.7765,18.4205,18.7765,961222.31398429,0
+ELME.US,D,20120221,000000,18.7471,18.8514,18.266,18.4559,1088246.1461582,0
+ELME.US,D,20120222,000000,18.4391,18.567,18.2718,18.3466,737865.64684767,0
+ELME.US,D,20120223,000000,18.3397,18.6024,18.2866,18.6024,700353.41160739,0
+ELME.US,D,20120224,000000,18.6103,18.7421,18.4785,18.6762,553001.05006678,0
+ELME.US,D,20120227,000000,18.4913,18.69,18.4205,18.6231,481310.45840235,0
+ELME.US,D,20120228,000000,18.6723,18.7421,18.4913,18.6231,1104359.5549607,0
+ELME.US,D,20120229,000000,18.6084,18.7411,18.4735,18.5021,726930.93090135,0
+ELME.US,D,20120301,000000,18.5158,18.6851,18.4706,18.5394,531709.96483462,0
+ELME.US,D,20120302,000000,18.5306,18.6693,18.4401,18.4667,537534.08849817,0
+ELME.US,D,20120305,000000,18.4283,18.6762,18.3585,18.6585,418764.65567353,0
+ELME.US,D,20120306,000000,18.504,18.688,18.3968,18.4145,546798.81575702,0
+ELME.US,D,20120307,000000,18.5001,18.5562,18.2856,18.4283,320963.08446412,0
+ELME.US,D,20120308,000000,18.5001,18.5001,18.2316,18.4351,616710.66110185,0
+ELME.US,D,20120309,000000,18.4617,18.6625,18.3663,18.3919,786420.3392399,0
+ELME.US,D,20120312,000000,18.4037,18.5886,18.3968,18.5424,505819.54983325,0
+ELME.US,D,20120313,000000,18.6103,18.9743,18.563,18.9674,718264.87883234,0
+ELME.US,D,20120314,000000,18.9556,19.0491,18.7599,18.8238,496166.54766351,0
+ELME.US,D,20120315,000000,18.8888,18.8888,18.7599,18.8297,476216.12894308,0
+ELME.US,D,20120316,000000,18.8041,18.9232,18.7707,18.8346,841484.22673534,0
+ELME.US,D,20120319,000000,18.8798,19.0845,18.8297,18.9556,783396.47049661,0
+ELME.US,D,20120320,000000,18.8592,18.992,18.8346,18.8888,364184.58717702,0
+ELME.US,D,20120321,000000,18.9556,18.9556,18.7765,18.7835,318441.33039618,0
+ELME.US,D,20120322,000000,18.6762,18.7077,18.4568,18.6536,489890.11422155,0
+ELME.US,D,20120323,000000,18.688,18.7343,18.5247,18.6378,789345.61461576,0
+ELME.US,D,20120326,000000,18.8297,18.8926,18.6762,18.7421,615743.023104,0
+ELME.US,D,20120327,000000,18.7765,18.8523,18.7077,18.7599,518311.43112906,0
+ELME.US,D,20120328,000000,18.8179,18.8179,18.6103,18.7599,508361.63243055,0
+ELME.US,D,20120329,000000,18.7874,18.8238,18.563,18.7343,572907.76244907,0
+ELME.US,D,20120330,000000,18.8405,18.9576,18.7923,18.8277,630032.96282228,0
+ELME.US,D,20120402,000000,18.8474,19.0077,18.7707,18.9025,743380.77686483,0
+ELME.US,D,20120403,000000,18.9104,18.9674,18.7461,18.8297,470805.69085215,0
+ELME.US,D,20120404,000000,18.6585,18.7421,18.5001,18.6536,551775.23974597,0
+ELME.US,D,20120405,000000,18.6044,18.6625,18.4617,18.5424,177331.86022407,0
+ELME.US,D,20120409,000000,18.5178,18.5247,18.3535,18.3968,376371.54053232,0
+ELME.US,D,20120410,000000,18.3919,18.4785,18.0663,18.1509,796323.38232087,0
+ELME.US,D,20120411,000000,18.3024,18.3024,18.0869,18.263,526138.93136169,0
+ELME.US,D,20120412,000000,18.2384,18.3722,18.1942,18.3319,796329.48087967,0
+ELME.US,D,20120413,000000,18.3024,18.3722,18.1882,18.2286,374629.38556561,0
+ELME.US,D,20120416,000000,18.3722,18.5748,18.2148,18.4351,552012.06711309,0
+ELME.US,D,20120417,000000,18.5247,18.5493,18.3319,18.4568,872066.46631452,0
+ELME.US,D,20120418,000000,18.4095,18.4479,18.2699,18.3722,657741.76477549,0
+ELME.US,D,20120419,000000,18.3319,18.4479,18.263,18.3968,548618.21913533,0
+ELME.US,D,20120420,000000,18.5562,18.7707,18.504,18.7018,603305.01241102,0
+ELME.US,D,20120423,000000,18.569,18.6329,18.3191,18.3919,428666.68232802,0
+ELME.US,D,20120424,000000,18.4401,18.6044,18.3968,18.5306,786378.6657547,0
+ELME.US,D,20120425,000000,18.7018,18.931,18.6693,18.931,695084.25679555,0
+ELME.US,D,20120426,000000,18.8888,19.2547,18.8523,19.1583,720531.50985672,0
+ELME.US,D,20120427,000000,19.0767,19.1829,18.6693,18.7599,876973.77330363,0
+ELME.US,D,20120430,000000,18.7815,18.8159,18.6447,18.7363,642798.26283806,0
+ELME.US,D,20120501,000000,18.7874,19.0295,18.7018,18.9025,627170.70588746,0
+ELME.US,D,20120502,000000,18.7647,18.9104,18.6693,18.871,546055.80800866,0
+ELME.US,D,20120503,000000,18.8888,18.9969,18.8041,18.873,528476.71223885,0
+ELME.US,D,20120504,000000,18.8346,18.8523,18.6447,18.7077,488868.60562088,0
+ELME.US,D,20120507,000000,18.6959,19.0295,18.6378,19.0255,565742.97227379,0
+ELME.US,D,20120508,000000,18.9674,19.2144,18.9232,19.179,880014.92129688,0
+ELME.US,D,20120509,000000,18.9822,19.2429,18.9822,19.1239,546117.81002323,0
+ELME.US,D,20120510,000000,19.1239,19.3393,18.934,19.0471,304533.56703,0
+ELME.US,D,20120511,000000,18.9556,19.1888,18.8926,19.1258,372819.1300255,0
+ELME.US,D,20120514,000000,18.9674,19.0687,18.8425,18.8523,458572.99830577,0
+ELME.US,D,20120515,000000,18.7765,18.81,18.5424,18.6044,1123990.8157701,0
+ELME.US,D,20120516,000000,18.6378,18.6831,18.4095,18.4214,679224.95461017,0
+ELME.US,D,20120517,000000,18.4863,18.4863,17.9472,17.9472,985993.64344402,0
+ELME.US,D,20120518,000000,17.9728,18.019,17.6058,17.6698,904483.35566904,0
+ELME.US,D,20120521,000000,17.7553,18.1243,17.6363,18.0426,641229.91679743,0
+ELME.US,D,20120522,000000,18.0928,18.2768,17.9846,18.0741,912672.7037244,0
+ELME.US,D,20120523,000000,17.959,18.1065,17.7317,18.0663,834785.97630902,0
+ELME.US,D,20120524,000000,18.1007,18.2444,17.9364,18.1302,389568.82179715,0
+ELME.US,D,20120525,000000,18.1971,18.2316,17.9422,17.9915,452232.5299963,0
+ELME.US,D,20120529,000000,18.1449,18.263,17.9659,18.1007,1022396.9574073,0
+ELME.US,D,20120530,000000,17.9364,17.9905,17.7425,17.7425,830965.22921456,0
+ELME.US,D,20120531,000000,17.7819,17.9678,17.6491,17.837,970954.59741858,0
+ELME.US,D,20120601,000000,17.595,17.7101,17.4405,17.4455,673877.53496027,0
+ELME.US,D,20120604,000000,17.4848,17.5536,17.1621,17.3067,656874.752998,0
+ELME.US,D,20120605,000000,17.2772,17.7278,17.1867,17.7278,930607.54875813,0
+ELME.US,D,20120606,000000,17.8665,17.9915,17.7573,17.9915,1087187.0297783,0
+ELME.US,D,20120607,000000,18.1666,18.1971,17.8527,17.8527,992269.06045951,0
+ELME.US,D,20120608,000000,17.7947,18.0377,17.7947,18.0308,551798.61755474,0
+ELME.US,D,20120611,000000,18.1666,18.1725,17.5724,17.5802,645777.40881675,0
+ELME.US,D,20120612,000000,17.6953,17.7278,17.5173,17.7101,437171.12258856,0
+ELME.US,D,20120613,000000,17.7278,17.8045,17.4681,17.5173,732047.62174292,0
+ELME.US,D,20120614,000000,17.5536,17.7337,17.5173,17.6638,755261.78585317,0
+ELME.US,D,20120615,000000,17.6816,17.8527,17.6058,17.7829,703328.4918802,0
+ELME.US,D,20120618,000000,17.715,17.9728,17.6816,17.9216,548076.46382771,0
+ELME.US,D,20120619,000000,17.9964,18.2128,17.8449,18.1469,560713.69410848,0
+ELME.US,D,20120620,000000,18.1273,18.1971,17.8527,17.9422,618480.25958322,0
+ELME.US,D,20120621,000000,17.9521,18.0436,17.5173,17.5664,834246.25385434,0
+ELME.US,D,20120622,000000,17.7032,17.7032,17.3028,17.4681,1536282.8676933,0
+ELME.US,D,20120625,000000,17.4405,17.5881,17.3028,17.4956,755240.44089734,0
+ELME.US,D,20120626,000000,17.5664,17.6108,17.3953,17.4641,569706.01907382,0
+ELME.US,D,20120627,000000,17.4759,17.6776,17.4513,17.6372,621388.25570911,0
+ELME.US,D,20120628,000000,17.5468,17.7829,17.4641,17.7741,610877.38960009,0
+ELME.US,D,20120629,000000,18.0721,18.3181,17.9856,18.3181,833256.25447419,0
+ELME.US,D,20120702,000000,18.3535,18.5857,18.2128,18.5857,585804.18147927,0
+ELME.US,D,20120703,000000,18.5788,18.6811,18.4145,18.6811,245623.52177839,0
+ELME.US,D,20120705,000000,18.6349,18.7343,18.3968,18.5375,398533.70324784,0
+ELME.US,D,20120706,000000,18.3968,18.5857,18.3663,18.572,358174.45746977,0
+ELME.US,D,20120709,000000,18.572,18.572,18.3535,18.5582,441931.04773975,0
+ELME.US,D,20120710,000000,18.6084,18.6743,18.3585,18.5139,552047.64203949,0
+ELME.US,D,20120711,000000,18.5375,18.566,18.3663,18.4686,517153.72138163,0
+ELME.US,D,20120712,000000,18.4047,18.5582,18.262,18.3968,1040496.463529,0
+ELME.US,D,20120713,000000,18.5208,18.6241,18.4499,18.5208,483049.56408968,0
+ELME.US,D,20120716,000000,18.5316,18.5375,18.4105,18.4303,512459.86395087,0
+ELME.US,D,20120717,000000,18.5139,18.6556,18.3142,18.572,468985.27104736,0
+ELME.US,D,20120718,000000,18.5798,18.6536,18.3585,18.4361,531311.52565904,0
+ELME.US,D,20120719,000000,18.5316,18.5532,18.0554,18.1764,497228.71332291,0
+ELME.US,D,20120720,000000,18.0308,18.206,17.9521,18.1095,739825.31707861,0
+ELME.US,D,20120723,000000,17.8665,18.0613,17.8665,17.9728,399959.74958291,0
+ELME.US,D,20120724,000000,17.9984,18.0151,17.837,17.8921,629471.89541176,0
+ELME.US,D,20120725,000000,17.9167,17.9728,17.715,17.8527,582012.91075239,0
+ELME.US,D,20120726,000000,18.0436,18.1135,17.7219,17.8301,671837.56703832,0
+ELME.US,D,20120727,000000,17.8449,17.8449,16.4803,16.8955,4554106.9227749,0
+ELME.US,D,20120730,000000,16.9752,17.5881,16.9752,17.1415,3088409.7911749,0
+ELME.US,D,20120731,000000,17.1798,17.2585,17.0046,17.1926,1254102.5515549,0
+ELME.US,D,20120801,000000,17.3176,17.4513,16.9358,16.9476,1218661.7934571,0
+ELME.US,D,20120802,000000,16.92,17.043,16.6968,16.8227,1439271.0598498,0
+ELME.US,D,20120803,000000,16.9545,17.1808,16.8955,16.9958,1132628.407898,0
+ELME.US,D,20120806,000000,16.9958,17.1483,16.9427,17.1345,687074.8162251,0
+ELME.US,D,20120807,000000,17.1769,17.225,17.0381,17.0785,694633.97987008,0
+ELME.US,D,20120808,000000,17.0499,17.1345,16.8846,17.0981,796610.01458493,0
+ELME.US,D,20120809,000000,17.0913,17.1109,16.9033,16.987,578389.35039278,0
+ELME.US,D,20120810,000000,16.8719,16.9664,16.8266,16.9476,735712.85558773,0
+ELME.US,D,20120813,000000,16.9191,16.9476,16.7803,16.9309,418213.75252769,0
+ELME.US,D,20120814,000000,17.0126,17.0263,16.8129,16.8886,415513.10740134,0
+ELME.US,D,20120815,000000,16.8207,17.0263,16.8069,17.0204,546115.7771703,0
+ELME.US,D,20120816,000000,16.987,17.0843,16.9191,17.0785,477362.65799936,0
+ELME.US,D,20120817,000000,17.0066,17.1169,16.8886,17.1169,664798.81374513,0
+ELME.US,D,20120820,000000,17.0785,17.1867,16.9545,17.1169,777999.24594977,0
+ELME.US,D,20120821,000000,17.2329,17.289,17.0499,17.0667,951006.21155108,0
+ELME.US,D,20120822,000000,17.0667,17.2054,16.9191,17.1345,689829.33195427,0
+ELME.US,D,20120823,000000,17.1415,17.2172,17.0263,17.1041,473585.61724303,0
+ELME.US,D,20120824,000000,17.0696,17.2241,16.9998,17.1798,523999.35364585,0
+ELME.US,D,20120827,000000,17.1936,17.2822,17.1267,17.225,758390.3465227,0
+ELME.US,D,20120828,000000,17.1867,17.2585,17.0785,17.2054,583970.5481304,0
+ELME.US,D,20120829,000000,17.2054,17.3303,17.1345,17.2526,566207.47916982,0
+ELME.US,D,20120830,000000,17.2054,17.3176,17.1808,17.2772,450106.16582455,0
+ELME.US,D,20120831,000000,17.3884,17.4356,17.2526,17.2958,781064.78817826,0
+ELME.US,D,20120904,000000,17.3096,17.5418,17.2408,17.533,584501.12274687,0
+ELME.US,D,20120905,000000,17.5694,17.6688,17.5271,17.5418,966580.91432534,0
+ELME.US,D,20120906,000000,17.5694,17.7573,17.5694,17.7071,907848.7437057,0
+ELME.US,D,20120907,000000,17.715,17.8095,17.6786,17.7819,735982.20860184,0
+ELME.US,D,20120910,000000,17.7396,17.7721,17.6422,17.715,434780.48753505,0
+ELME.US,D,20120911,000000,17.7071,17.8724,17.654,17.8724,598211.6993782,0
+ELME.US,D,20120912,000000,18.0279,18.1754,17.8449,18.1695,685954.714257,0
+ELME.US,D,20120913,000000,18.1882,18.5021,18.0977,18.4223,1017985.6665347,0
+ELME.US,D,20120914,000000,18.4814,18.7363,18.4361,18.6536,804692.63786111,0
+ELME.US,D,20120917,000000,18.5798,18.7491,18.5542,18.6585,576965.33691065,0
+ELME.US,D,20120918,000000,18.5798,18.625,18.3585,18.4883,710840.89990764,0
+ELME.US,D,20120919,000000,18.4814,18.5384,18.2738,18.2738,668434.57122234,0
+ELME.US,D,20120920,000000,18.2394,18.3378,17.9364,18.0397,1052513.673664,0
+ELME.US,D,20120921,000000,18.3122,18.3122,18.0397,18.0397,806424.62856315,0
+ELME.US,D,20120924,000000,18.0465,18.1794,17.901,17.9216,537028.9245434,0
+ELME.US,D,20120925,000000,17.96,18.0279,17.5763,17.5763,983012.46461241,0
+ELME.US,D,20120926,000000,17.6206,17.7573,17.5694,17.599,711381.6387888,0
+ELME.US,D,20120927,000000,17.6206,17.6619,17.4356,17.4867,751413.59524407,0
+ELME.US,D,20120928,000000,17.4907,17.6353,17.4405,17.4592,805101.24130138,0
+ELME.US,D,20121001,000000,17.5271,17.5625,17.1995,17.3716,877896.68853687,0
+ELME.US,D,20121002,000000,17.4356,17.5763,17.3805,17.4592,666727.99118201,0
+ELME.US,D,20121003,000000,17.5271,17.6786,17.4867,17.4907,574451.71425447,0
+ELME.US,D,20121004,000000,17.5625,17.6786,17.3412,17.4651,590122.97754321,0
+ELME.US,D,20121005,000000,17.4867,17.6206,17.4405,17.4651,403343.43329599,0
+ELME.US,D,20121008,000000,17.3677,17.412,17.289,17.2958,441050.82241818,0
+ELME.US,D,20121009,000000,17.3313,17.4002,17.1798,17.2103,776541.69039418,0
+ELME.US,D,20121010,000000,17.2162,17.3313,17.1543,17.289,438992.55881981,0
+ELME.US,D,20121011,000000,17.349,17.4867,17.3096,17.3569,380164.84411214,0
+ELME.US,D,20121012,000000,17.3412,17.4474,17.2103,17.2241,333120.56145184,0
+ELME.US,D,20121015,000000,17.2457,17.349,17.0961,17.2713,394670.26624171,0
+ELME.US,D,20121016,000000,17.3038,17.3884,17.1689,17.2241,555675.26810496,0
+ELME.US,D,20121017,000000,17.2103,17.4356,17.1395,17.4199,674816.71301701,0
+ELME.US,D,20121018,000000,17.4533,17.6786,17.3569,17.654,418045.02573394,0
+ELME.US,D,20121019,000000,17.5832,17.7012,17.3884,17.4474,689165.60547046,0
+ELME.US,D,20121022,000000,17.3628,17.4002,17.1857,17.3412,423111.91167858,0
+ELME.US,D,20121023,000000,17.2526,17.2958,17.0627,17.2162,352191.77127716,0
+ELME.US,D,20121024,000000,17.2408,17.3038,17.0893,17.2103,562322.69720786,0
+ELME.US,D,20121025,000000,17.2772,17.3313,16.9152,17.048,686396.85977072,0
+ELME.US,D,20121026,000000,16.8275,16.8275,16.4065,16.6318,980123.78058941,0
+ELME.US,D,20121031,000000,16.5295,16.7509,16.4507,16.7381,963765.41300807,0
+ELME.US,D,20121101,000000,16.682,16.8011,16.5954,16.6968,1013668.9033238,0
+ELME.US,D,20121102,000000,16.8227,16.9782,16.7449,16.8423,950800.89340448,0
+ELME.US,D,20121105,000000,16.8275,16.8423,16.557,16.7174,675526.1786919,0
+ELME.US,D,20121106,000000,16.8227,16.8984,16.5678,16.8147,418127.35627789,0
+ELME.US,D,20121107,000000,16.6859,16.7243,16.5423,16.6141,566269.48118439,0
+ELME.US,D,20121108,000000,16.7243,16.7243,16.4065,16.4114,782413.58610174,0
+ELME.US,D,20121109,000000,16.5226,16.5423,16.3062,16.3464,692770.87015363,0
+ELME.US,D,20121112,000000,16.3534,16.4183,16.2275,16.3386,658869.99815534,0
+ELME.US,D,20121113,000000,16.3278,16.3937,16.2727,16.2954,581394.92345964,0
+ELME.US,D,20121114,000000,16.2954,16.3464,15.9864,16.1507,778590.80615433,0
+ELME.US,D,20121115,000000,16.0917,16.1901,15.701,15.8565,799587.12771068,0
+ELME.US,D,20121116,000000,15.8073,16.0454,15.585,16.0208,853617.30948782,0
+ELME.US,D,20121119,000000,16.2275,16.3386,16.1192,16.2806,899502.86597421,0
+ELME.US,D,20121120,000000,16.2806,16.4773,16.0818,16.4705,605598.07052358,0
+ELME.US,D,20121121,000000,16.4843,16.557,16.3228,16.4901,618571.73796537,0
+ELME.US,D,20121123,000000,16.5678,16.621,16.3986,16.5619,205318.14660314,0
+ELME.US,D,20121126,000000,16.5423,16.7449,16.4773,16.7036,478288.62251201,0
+ELME.US,D,20121127,000000,16.6082,16.8423,16.5226,16.7577,925079.20519686,0
+ELME.US,D,20121128,000000,16.7292,16.7823,16.5511,16.7449,670680.87371736,0
+ELME.US,D,20121129,000000,16.7823,16.9073,16.7174,16.8483,651857.67195031,0
+ELME.US,D,20121130,000000,16.8227,16.927,16.8069,16.8748,1134302.4622914,0
+ELME.US,D,20121203,000000,16.9073,17.048,16.8748,17.0362,693584.0113283,0
+ELME.US,D,20121204,000000,17.1689,17.1689,16.9378,17.0755,899619.75501807,0
+ELME.US,D,20121205,000000,17.1325,17.1689,16.9918,17.0755,900160.49389923,0
+ELME.US,D,20121206,000000,17.1021,17.232,17.0549,17.232,596638.27120522,0
+ELME.US,D,20121207,000000,17.3313,17.4533,17.2408,17.4287,882911.73673163,0
+ELME.US,D,20121210,000000,17.4002,17.4976,17.3569,17.4356,434646.31924122,0
+ELME.US,D,20121211,000000,17.5074,17.5074,17.2103,17.3038,756380.87139481,0
+ELME.US,D,20121212,000000,17.3972,17.3972,16.9408,17.2526,658325.19356831,0
+ELME.US,D,20121213,000000,17.2231,17.2644,17.0932,17.1847,393509.50721487,0
+ELME.US,D,20121214,000000,17.1197,17.2644,17.1001,17.167,468241.24687254,0
+ELME.US,D,20121217,000000,17.1729,17.2644,17.1129,17.1729,569387.87758923,0
+ELME.US,D,20121218,000000,17.1729,17.3096,17.1001,17.3038,683920.84489386,0
+ELME.US,D,20121219,000000,17.35,17.4021,17.2448,17.3185,359265.08307029,0
+ELME.US,D,20121220,000000,17.35,17.4671,17.3342,17.3893,616700.49683717,0
+ELME.US,D,20121221,000000,17.3893,17.5005,17.295,17.3038,1300540.0276135,0
+ELME.US,D,20121224,000000,17.3313,17.4297,17.2713,17.3687,251347.01922157,0
+ELME.US,D,20121226,000000,17.4297,17.4435,17.2408,17.2762,400680.39594896,0
+ELME.US,D,20121227,000000,17.2526,17.3244,17.1197,17.289,514906.40246015,0
+ELME.US,D,20121228,000000,17.2408,17.3972,17.1985,17.1985,440664.58036022,0
+ELME.US,D,20121231,000000,17.2526,17.41,17.1443,17.2162,924065.82800793,0
+ELME.US,D,20130102,000000,17.4483,17.6117,17.3893,17.5005,1101055.1525122,0
+ELME.US,D,20130103,000000,17.5536,17.7937,17.4739,17.652,665394.43965557,0
+ELME.US,D,20130104,000000,17.7425,17.8665,17.658,17.8527,385513.28018851,0
+ELME.US,D,20130107,000000,17.5586,17.9216,17.5586,17.8764,453449.1924789,0
+ELME.US,D,20130108,000000,17.8134,17.9304,17.6776,17.7131,426282.14583331,0
+ELME.US,D,20130109,000000,17.7633,17.901,17.6835,17.8862,961615.67102754,0
+ELME.US,D,20130110,000000,17.9374,17.9452,17.7179,17.8439,513563.70309548,0
+ELME.US,D,20130111,000000,17.8862,17.9748,17.7799,17.8764,627965.55138569,0
+ELME.US,D,20130114,000000,17.8596,18.0003,17.8035,17.9374,680385.713637,0
+ELME.US,D,20130115,000000,17.7937,17.9816,17.7937,17.9678,490091.36666228,0
+ELME.US,D,20130116,000000,17.901,18.0289,17.8281,17.954,647053.0240345,0
+ELME.US,D,20130117,000000,17.961,18.0741,17.8862,18.0593,475188.52178359,0
+ELME.US,D,20130118,000000,18.0869,18.14,17.8921,18.14,1129255.9048761,0
+ELME.US,D,20130122,000000,18.1075,18.2778,18.0593,18.264,608888.24300157,0
+ELME.US,D,20130123,000000,18.3112,18.4037,18.1725,18.385,964270.57696282,0
+ELME.US,D,20130124,000000,18.3515,18.3899,18.2708,18.3713,757883.149715,0
+ELME.US,D,20130125,000000,18.3633,18.5552,18.3171,18.5552,781261.97491311,0
+ELME.US,D,20130128,000000,18.5404,18.6791,18.4627,18.627,746967.74587157,0
+ELME.US,D,20130129,000000,18.6113,18.6999,18.5484,18.6004,914196.32700043,0
+ELME.US,D,20130130,000000,18.568,18.87,17.6324,18.7185,2322909.5415062,0
+ELME.US,D,20130131,000000,18.6791,18.7775,18.5228,18.7519,1218139.3502523,0
+ELME.US,D,20130201,000000,18.813,18.9959,18.7599,18.7599,1395524.0646528,0
+ELME.US,D,20130204,000000,18.6733,18.813,18.2984,18.3713,1271537.3147662,0
+ELME.US,D,20130205,000000,18.4588,18.4588,18.1075,18.2316,1021706.8038354,0
+ELME.US,D,20130206,000000,18.14,18.3053,18.1321,18.1587,796430.10710003,0
+ELME.US,D,20130207,000000,18.1725,18.2276,18.0289,18.0535,690128.16133597,0
+ELME.US,D,20130208,000000,18.0928,18.2197,18.022,18.1981,504868.1746589,0
+ELME.US,D,20130211,000000,18.2138,18.4145,18.2069,18.3279,2248423.7770539,0
+ELME.US,D,20130212,000000,18.323,18.5552,18.3171,18.5021,889630.3156873,0
+ELME.US,D,20130213,000000,18.5552,18.5936,18.3515,18.4214,439360.50520134,0
+ELME.US,D,20130214,000000,18.3515,18.4293,18.0465,18.3437,711920.34481701,0
+ELME.US,D,20130215,000000,18.3515,18.3771,18.0928,18.1125,1113863.1424396,0
+ELME.US,D,20130219,000000,18.1666,18.2571,18.1007,18.1666,909977.14073038,0
+ELME.US,D,20130220,000000,18.1981,18.4214,18.1263,18.1263,693916.38278344,0
+ELME.US,D,20130221,000000,18.1007,18.2138,17.961,18.0801,862628.94655605,0
+ELME.US,D,20130222,000000,18.1666,18.2935,18.1007,18.1587,699688.6686971,0
+ELME.US,D,20130225,000000,18.2444,18.264,17.8134,17.8134,651004.89014339,0
+ELME.US,D,20130226,000000,17.8764,18.1193,17.7869,18.0928,1466168.7534813,0
+ELME.US,D,20130227,000000,18.0801,18.3713,18.0289,18.3171,1032953.5627075,0
+ELME.US,D,20130228,000000,18.3437,18.4361,18.2316,18.2316,1915739.262557,0
+ELME.US,D,20130301,000000,18.1528,18.4411,18.0928,18.4214,1175440.2907441,0
+ELME.US,D,20130304,000000,18.385,18.5612,18.3713,18.5404,1061684.8896878,0
+ELME.US,D,20130305,000000,18.6477,18.7401,18.5149,18.6664,699429.47994768,0
+ELME.US,D,20130306,000000,18.6664,18.6871,18.4588,18.5296,428417.65784328,0
+ELME.US,D,20130307,000000,18.5149,18.627,18.3949,18.4361,420599.30544886,0
+ELME.US,D,20130308,000000,18.4962,18.6999,18.3358,18.6664,1466024.4209228,0
+ELME.US,D,20130311,000000,18.6044,18.6349,18.4499,18.5484,563698.93864597,0
+ELME.US,D,20130312,000000,18.4962,18.5818,18.4037,18.4361,723342.94546813,0
+ELME.US,D,20130313,000000,18.5493,18.5828,18.3555,18.4214,567797.17016629,0
+ELME.US,D,20130314,000000,18.4361,18.563,18.4283,18.4745,571708.37921644,0
+ELME.US,D,20130315,000000,18.4745,18.5306,18.3761,18.3761,1480148.6831267,0
+ELME.US,D,20130318,000000,18.2108,18.4087,18.1037,18.1804,747562.35535555,0
+ELME.US,D,20130319,000000,18.2424,18.3171,17.9108,18.0554,650178.53542463,0
+ELME.US,D,20130320,000000,18.1754,18.2424,17.9688,18.0554,1177864.4678712,0
+ELME.US,D,20130321,000000,18.0298,18.1636,18.018,18.0367,874742.71720564,0
+ELME.US,D,20130322,000000,18.1892,18.2846,18.0554,18.1095,525745.57431845,0
+ELME.US,D,20130325,000000,18.1371,18.2424,18.0367,18.1155,684324.36620179,0
+ELME.US,D,20130326,000000,18.204,18.2846,18.1233,18.1754,533908.49528562,0
+ELME.US,D,20130327,000000,18.1371,18.3279,18.1371,18.3279,424273.68713189,0
+ELME.US,D,20130328,000000,18.384,18.5896,18.2916,18.5306,665763.40246357,0
+ELME.US,D,20130401,000000,18.4686,18.5956,18.3555,18.4972,627879.15513588,0
+ELME.US,D,20130402,000000,18.4588,18.6556,18.4588,18.5158,416836.4946631,0
+ELME.US,D,20130403,000000,18.5493,18.563,18.3761,18.4027,500826.86302081,0
+ELME.US,D,20130404,000000,18.4588,18.8031,18.4087,18.7933,498585.64265814,0
+ELME.US,D,20130405,000000,18.5828,18.7864,18.5306,18.7491,471643.22626205,0
+ELME.US,D,20130408,000000,18.7491,19.0599,18.688,19.0531,462197.57509184,0
+ELME.US,D,20130409,000000,19.0285,19.1475,18.8838,19.1081,484396.32916022,0
+ELME.US,D,20130410,000000,19.1081,19.2734,19.0677,19.2567,623922.20689466,0
+ELME.US,D,20130411,000000,19.2144,19.5588,19.2144,19.5076,633900.46553429,0
+ELME.US,D,20130412,000000,19.5224,19.5352,19.2193,19.3865,849861.61368733,0
+ELME.US,D,20130415,000000,19.3531,19.4338,18.8297,18.8297,1311829.4763973,0
+ELME.US,D,20130416,000000,18.9212,19.1928,18.7136,19.0757,725434.75113996,0
+ELME.US,D,20130417,000000,18.9556,18.9792,18.6752,18.7491,627996.04417975,0
+ELME.US,D,20130418,000000,18.7756,18.8031,18.5237,18.63,532451.95615651,0
+ELME.US,D,20130419,000000,18.6349,18.8946,18.563,18.8838,467906.84256446,0
+ELME.US,D,20130422,000000,18.8031,18.8996,18.6428,18.867,342615.00109254,0
+ELME.US,D,20130423,000000,18.9684,19.0757,18.8838,19.0235,342904.68263601,0
+ELME.US,D,20130424,000000,18.9861,19.1268,18.9162,19.114,282848.10832813,0
+ELME.US,D,20130425,000000,19.1013,19.2803,18.8838,18.995,552740.84489088,0
+ELME.US,D,20130426,000000,18.9556,18.9556,18.4686,18.5748,877885.50784573,0
+ELME.US,D,20130429,000000,18.7027,18.7205,18.5493,18.63,756646.15870304,0
+ELME.US,D,20130430,000000,18.6064,19.0087,18.5562,19.0087,556422.34155918,0
+ELME.US,D,20130501,000000,18.937,19.0167,18.7283,18.8434,1115266.8273924,0
+ELME.US,D,20130502,000000,18.8474,19.0677,18.8238,18.9212,403107.62235534,0
+ELME.US,D,20130503,000000,19.0599,19.1534,18.9212,18.9861,608291.60066466,0
+ELME.US,D,20130506,000000,18.9861,19.1337,18.929,19.0677,413864.4636697,0
+ELME.US,D,20130507,000000,19.0471,19.2272,18.995,19.1406,334660.44755136,0
+ELME.US,D,20130508,000000,19.1081,19.236,18.9743,19.1701,680041.14506423,0
+ELME.US,D,20130509,000000,19.1701,19.236,19.0285,19.0599,402436.78088624,0
+ELME.US,D,20130510,000000,19.0914,19.1632,18.9684,19.1081,420260.83543492,0
+ELME.US,D,20130513,000000,19.3531,19.5794,19.2734,19.4485,831764.14041867,0
+ELME.US,D,20130514,000000,19.4338,19.6276,19.4338,19.6079,352000.68310112,0
+ELME.US,D,20130515,000000,19.5006,19.7653,19.4938,19.7348,556716.08880854,0
+ELME.US,D,20130516,000000,19.6079,19.906,19.6079,19.7791,310065.97629713,0
+ELME.US,D,20130517,000000,19.906,19.9395,19.7053,19.786,426528.12103865,0
+ELME.US,D,20130520,000000,19.7653,19.9473,19.6877,19.9336,359899.33318653,0
+ELME.US,D,20130521,000000,19.9336,20.1923,19.9129,20.0969,370045.30219342,0
+ELME.US,D,20130522,000000,20.1126,20.3537,19.8096,19.9257,841220.97228004,0
+ELME.US,D,20130523,000000,19.7053,19.846,19.5872,19.6877,714724.66544314,0
+ELME.US,D,20130524,000000,19.5951,19.6394,19.3865,19.4603,787316.82738497,0
+ELME.US,D,20130528,000000,19.6207,19.8322,19.1632,19.3413,812813.88534309,0
+ELME.US,D,20130529,000000,19.2006,19.3354,18.5896,18.9212,608761.18969302,0
+ELME.US,D,20130530,000000,18.9074,19.0285,18.7027,18.7363,875691.04310059,0
+ELME.US,D,20130531,000000,18.6693,18.8159,18.5011,18.5139,887753.99242676,0
+ELME.US,D,20130603,000000,18.5562,18.7825,18.4135,18.7027,911116.55480138,0
+ELME.US,D,20130604,000000,18.7363,18.7569,18.2344,18.2472,606725.28747696,0
+ELME.US,D,20130605,000000,18.2542,18.3338,17.9462,18.0239,609459.47467676,0
+ELME.US,D,20130606,000000,18.0298,18.1567,17.7485,18.1282,784991.24362543,0
+ELME.US,D,20130607,000000,18.1961,18.2344,17.9236,18.2188,506020.80227399,0
+ELME.US,D,20130610,000000,18.2188,18.2256,18.0023,18.0899,391349.60096967,0
+ELME.US,D,20130611,000000,17.8872,17.9757,17.5842,17.592,561841.92748834,0
+ELME.US,D,20130612,000000,17.6058,17.7505,17.5045,17.5566,537915.24842379,0
+ELME.US,D,20130613,000000,17.592,17.8744,17.5694,17.7819,696194.19449897,0
+ELME.US,D,20130614,000000,17.7573,18.0603,17.651,17.8399,406259.56083363,0
+ELME.US,D,20130617,000000,17.9354,18.1027,17.8547,18.0092,439009.83806977,0
+ELME.US,D,20130618,000000,17.9748,18.3515,17.8695,18.2188,498705.5809814,0
+ELME.US,D,20130619,000000,18.2316,18.2768,17.7131,17.8488,604491.18209956,0
+ELME.US,D,20130620,000000,17.6372,17.7189,17.0716,17.1601,675038.2939871,0
+ELME.US,D,20130621,000000,17.2113,17.4503,17.0499,17.3067,787471.32420815,0
+ELME.US,D,20130624,000000,17.1207,17.6235,16.863,17.1129,648856.16458933,0
+ELME.US,D,20130625,000000,17.2349,17.6983,17.1207,17.6058,520989.71487312,0
+ELME.US,D,20130626,000000,17.7268,17.9748,17.6983,17.8695,531611.37146719,0
+ELME.US,D,20130627,000000,17.9531,18.3053,17.9157,18.2925,843970.40587687,0
+ELME.US,D,20130628,000000,18.2118,18.3801,18.0761,18.1155,853740.29709049,0
+ELME.US,D,20130701,000000,18.2188,18.3289,18.0417,18.1027,500600.19991837,0
+ELME.US,D,20130702,000000,18.0829,18.3112,18.0475,18.1892,487408.00078588,0
+ELME.US,D,20130703,000000,18.1439,18.1804,17.9206,18.1439,261896.50953639,0
+ELME.US,D,20130705,000000,18.2768,18.2856,17.6776,18.0682,484668.73145373,0
+ELME.US,D,20130708,000000,18.0603,18.3447,18.0338,18.2256,468224.98404905,0
+ELME.US,D,20130709,000000,18.2492,18.3977,18.2256,18.3515,360971.66311061,0
+ELME.US,D,20130710,000000,18.3289,18.4115,18.2354,18.3447,317618.02495684,0
+ELME.US,D,20130711,000000,18.5266,18.7943,18.5266,18.7825,369249.44026871,0
+ELME.US,D,20130712,000000,18.7677,18.81,18.5936,18.7677,423588.61569223,0
+ELME.US,D,20130715,000000,18.7677,18.8858,18.7205,18.7825,467283.77313937,0
+ELME.US,D,20130716,000000,18.7825,18.9162,18.7018,18.7077,322705.23943085,0
+ELME.US,D,20130717,000000,18.81,18.9016,18.7018,18.8906,273280.48598171,0
+ELME.US,D,20130718,000000,18.8906,19.118,18.8031,19.0933,200197.39005568,0
+ELME.US,D,20130719,000000,19.0127,19.1376,18.931,19.0295,300695.54068557,0
+ELME.US,D,20130722,000000,19.0245,19.2056,18.9773,19.2056,250129.3403125,0
+ELME.US,D,20130723,000000,19.2056,19.3619,18.9586,18.9989,465969.53371581,0
+ELME.US,D,20130724,000000,19.0245,19.0245,18.4932,18.6349,573730.05146195,0
+ELME.US,D,20130725,000000,18.628,18.9232,18.5808,18.8356,377539.41454443,0
+ELME.US,D,20130726,000000,18.7363,18.9016,18.6122,18.7077,202828.91818219,0
+ELME.US,D,20130729,000000,18.6743,18.8031,18.5738,18.6497,306433.26809931,0
+ELME.US,D,20130730,000000,18.7273,18.876,18.5208,18.6408,248809.00233014,0
+ELME.US,D,20130731,000000,18.6615,18.6615,18.0682,18.0957,490660.56548455,0
+ELME.US,D,20130801,000000,18.1961,18.2492,17.8232,17.8399,637552.48583501,0
+ELME.US,D,20130802,000000,17.8488,18.0003,17.7061,17.7317,600235.40447665,0
+ELME.US,D,20130805,000000,17.7505,17.8616,17.5566,17.592,471224.4585571,0
+ELME.US,D,20130806,000000,17.5566,17.7268,17.5418,17.657,514070.89990318,0
+ELME.US,D,20130807,000000,17.6648,17.7268,17.5104,17.599,514592.32668144,0
+ELME.US,D,20130808,000000,17.6776,17.6983,17.3716,17.4307,510827.48304273,0
+ELME.US,D,20130809,000000,17.4021,17.7819,17.3677,17.657,431276.8654987,0
+ELME.US,D,20130812,000000,17.5772,17.5842,17.3569,17.5566,300448.54905377,0
+ELME.US,D,20130813,000000,17.536,17.5566,17.1867,17.2113,421652.32327006,0
+ELME.US,D,20130814,000000,17.2546,17.3677,17.2054,17.3067,397888.27244045,0
+ELME.US,D,20130815,000000,17.1689,17.1798,16.8699,16.9033,476959.13669143,0
+ELME.US,D,20130816,000000,16.8502,16.9496,16.4675,16.5117,481265.73563775,0
+ELME.US,D,20130819,000000,16.5275,16.623,16.2698,16.2698,553180.95755168,0
+ELME.US,D,20130820,000000,16.3318,16.7637,16.312,16.6338,440130.95646435,0
+ELME.US,D,20130821,000000,16.6682,16.7637,16.4203,16.4527,337338.73129542,0
+ELME.US,D,20130822,000000,16.4921,16.7282,16.372,16.7213,438287.15885079,0
+ELME.US,D,20130823,000000,16.743,16.9496,16.6524,16.92,820258.19279715,0
+ELME.US,D,20130826,000000,16.8955,16.9928,16.743,16.8305,327805.66744893,0
+ELME.US,D,20130827,000000,16.7006,16.9928,16.7006,16.7567,300361.13637749,0
+ELME.US,D,20130828,000000,16.7213,16.7893,16.6023,16.6682,278493.73733779,0
+ELME.US,D,20130829,000000,16.6023,16.743,16.5049,16.6938,234365.58221514,0
+ELME.US,D,20130830,000000,16.684,16.8571,16.3446,16.3986,656689.76338077,0
+ELME.US,D,20130903,000000,16.5462,16.559,16.1566,16.2924,371435.7736021,0
+ELME.US,D,20130904,000000,16.3218,16.4951,16.2511,16.4488,277528.13219287,0
+ELME.US,D,20130905,000000,16.4635,16.4951,16.1969,16.2039,345970.2248645,0
+ELME.US,D,20130906,000000,16.3592,16.7076,16.313,16.4843,307623.50349372,0
+ELME.US,D,20130909,000000,16.5275,16.7509,16.4389,16.7509,359583.22455488,0
+ELME.US,D,20130910,000000,16.7893,16.8305,16.5934,16.7076,360677.91586127,0
+ELME.US,D,20130911,000000,16.7154,16.8237,16.5501,16.802,687901.17094385,0
+ELME.US,D,20130912,000000,16.8375,16.8896,16.5157,16.5226,742081.7838383,0
+ELME.US,D,20130913,000000,16.5226,16.742,16.5226,16.6386,628338.57989957,0
+ELME.US,D,20130916,000000,16.8709,16.986,16.6446,16.7637,387547.14955164,0
+ELME.US,D,20130917,000000,16.7637,16.9594,16.7499,16.802,267434.00093587,0
+ELME.US,D,20130918,000000,16.7755,17.5271,16.6278,17.5202,517955.68186515,0
+ELME.US,D,20130919,000000,17.5064,17.654,17.3716,17.4031,468195.50768147,0
+ELME.US,D,20130920,000000,17.4503,17.4848,17.0961,17.1031,826451.2792687,0
+ELME.US,D,20130923,000000,17.0411,17.3224,17.0283,17.0539,438255.64963027,0
+ELME.US,D,20130924,000000,17.046,17.2093,16.92,16.9446,315551.62994672,0
+ELME.US,D,20130925,000000,16.9506,17.166,16.802,17.0342,532355.39564201,0
+ELME.US,D,20130926,000000,17.0539,17.2329,17.0411,17.2044,474064.35410961,0
+ELME.US,D,20130927,000000,17.166,17.2241,17.0824,17.1277,454586.57369697,0
+ELME.US,D,20130930,000000,17.0696,17.3146,17.0342,17.2162,911422.49916835,0
+ELME.US,D,20131001,000000,17.2664,17.654,17.1847,17.4503,630291.13514524,0
+ELME.US,D,20131002,000000,17.2526,17.4641,17.2526,17.3224,827298.97894329,0
+ELME.US,D,20131003,000000,17.2664,17.3569,17.0617,17.1031,997831.96252069,0
+ELME.US,D,20131004,000000,17.0696,17.2998,17.0342,17.2802,523932.26949894,0
+ELME.US,D,20131007,000000,17.166,17.3716,17.0961,17.2044,684784.80739195,0
+ELME.US,D,20131008,000000,17.1513,17.3067,17.046,17.1237,1070976.0440348,0
+ELME.US,D,20131009,000000,17.1237,17.292,16.9791,17.0224,641161.81622405,0
+ELME.US,D,20131010,000000,17.1798,17.534,17.1581,17.5123,534358.77221109,0
+ELME.US,D,20131011,000000,17.4681,17.6796,17.4139,17.6698,597441.2481152,0
+ELME.US,D,20131014,000000,17.5792,17.7937,17.5271,17.7878,574314.49668124,0
+ELME.US,D,20131015,000000,17.716,17.9531,17.7032,17.7357,647414.87185723,0
+ELME.US,D,20131016,000000,17.7937,18.0298,17.716,17.9944,477531.3847931,0
+ELME.US,D,20131017,000000,17.9206,18.4371,17.8842,18.4047,625186.64142128,0
+ELME.US,D,20131018,000000,18.4706,18.5316,18.2512,18.4932,655080.7602814,0
+ELME.US,D,20131021,000000,18.4539,18.4539,18.1046,18.199,496064.90501668,0
+ELME.US,D,20131022,000000,18.2079,18.4539,18.0229,18.4155,425123.41965941,0
+ELME.US,D,20131023,000000,18.3781,18.505,18.1932,18.3102,657187.81235025,0
+ELME.US,D,20131024,000000,18.1528,18.4105,17.9944,18.1459,893762.08928108,0
+ELME.US,D,20131025,000000,18.199,18.4647,18.0623,18.4539,645027.28608312,0
+ELME.US,D,20131028,000000,18.4539,18.4539,18.1174,18.2148,438307.48738015,0
+ELME.US,D,20131029,000000,18.1932,18.1932,17.8685,17.9354,547249.09268249,0
+ELME.US,D,20131030,000000,17.8842,17.9678,17.7239,17.8144,686744.47762288,0
+ELME.US,D,20131031,000000,17.9157,18.0564,17.7987,17.8616,797576.63615631,0
+ELME.US,D,20131101,000000,17.7987,18.0102,17.7553,17.9944,1167448.1294236,0
+ELME.US,D,20131104,000000,17.9944,18.0495,17.6698,17.9206,576576.04557328,0
+ELME.US,D,20131105,000000,17.8045,17.8842,17.4907,17.5064,641063.22285662,0
+ELME.US,D,20131106,000000,17.4976,17.5654,17.2595,17.2664,527674.75175534,0
+ELME.US,D,20131107,000000,17.285,17.3392,16.8375,16.9328,543776.97986666,0
+ELME.US,D,20131108,000000,16.6386,16.8709,16.5226,16.676,623489.20921916,0
+ELME.US,D,20131111,000000,16.6504,16.8709,16.6386,16.8237,329627.10368018,0
+ELME.US,D,20131112,000000,16.8167,16.8167,16.5315,16.682,467129.27631618,0
+ELME.US,D,20131113,000000,16.6504,16.9328,16.6072,16.8778,688064.81560525,0
+ELME.US,D,20131114,000000,16.8778,17.0824,16.8453,16.8896,388263.73021181,0
+ELME.US,D,20131115,000000,16.8581,16.92,16.6072,16.6131,880106.39967903,0
+ELME.US,D,20131118,000000,16.6278,16.6938,16.4547,16.5373,733690.16691576,0
+ELME.US,D,20131119,000000,16.5009,16.559,16.2461,16.3278,555165.02201786,0
+ELME.US,D,20131120,000000,16.3937,16.4901,15.9569,16.0336,614764.20441499,0
+ELME.US,D,20131121,000000,16.1291,16.4016,16.0336,16.3534,620426.71627007,0
+ELME.US,D,20131122,000000,16.3534,16.3592,16.1359,16.3534,473709.62127217,0
+ELME.US,D,20131125,000000,16.4203,16.4203,16.0002,16.0188,472198.19511376,0
+ELME.US,D,20131126,000000,16.014,16.1212,15.9904,16.0602,503465.5061326,0
+ELME.US,D,20131127,000000,16.0543,16.2461,16.014,16.2294,318690.35488093,0
+ELME.US,D,20131129,000000,16.3328,16.3328,16.1625,16.1763,354253.08415494,0
+ELME.US,D,20131202,000000,16.1359,16.2638,15.8615,15.8693,604489.14924662,0
+ELME.US,D,20131203,000000,15.8015,15.9844,15.6726,15.8772,901257.21805856,0
+ELME.US,D,20131204,000000,15.7621,16.0671,15.7266,16.0002,843723.41424507,0
+ELME.US,D,20131205,000000,15.9461,16.0759,15.7788,15.9726,318888.55804225,0
+ELME.US,D,20131206,000000,16.1477,16.3534,16.0543,16.1291,631388.87573104,0
+ELME.US,D,20131209,000000,16.1419,16.1419,15.9844,16.0336,726594.49374032,0
+ELME.US,D,20131210,000000,16.0454,16.2157,15.9293,15.9293,573304.16877171,0
+ELME.US,D,20131211,000000,15.9234,16.014,15.6047,15.7404,1035902.2158921,0
+ELME.US,D,20131212,000000,15.7739,15.8949,15.5191,15.6076,740222.73982772,0
+ELME.US,D,20131213,000000,15.6784,15.8231,15.6037,15.65,526766.06649265,0
+ELME.US,D,20131216,000000,15.6628,15.8949,15.6214,15.7945,771403.65459676,0
+ELME.US,D,20131217,000000,15.7788,15.9756,15.65,15.9028,963846.72712553,0
+ELME.US,D,20131218,000000,15.8801,16.314,15.706,16.2638,1119887.5021174,0
+ELME.US,D,20131219,000000,16.1202,16.2225,15.949,16.005,631012.79793775,0
+ELME.US,D,20131220,000000,16.1133,16.1959,15.9677,16.1753,839148.47871111,0
+ELME.US,D,20131223,000000,16.1753,16.2511,16.0504,16.0848,766196.50179949,0
+ELME.US,D,20131224,000000,16.0848,16.2373,16.0848,16.1685,245673.32667533,0
+ELME.US,D,20131226,000000,16.1959,16.314,16.0907,16.1625,332251.51682141,0
+ELME.US,D,20131227,000000,16.1409,16.2924,15.9952,16.2786,552648.35008226,0
+ELME.US,D,20131230,000000,16.2157,16.3544,16.1753,16.2992,511444.45390901,0
+ELME.US,D,20131231,000000,16.3544,16.3819,16.1192,16.1261,657207.12445315,0
+ELME.US,D,20140102,000000,16.011,16.1349,15.77,15.8871,656155.12305842,0
+ELME.US,D,20140103,000000,15.8871,16.1064,15.7945,16.0582,419312.50953996,0
+ELME.US,D,20140106,000000,15.8477,16.0504,15.8231,15.9185,819986.80693011,0
+ELME.US,D,20140107,000000,15.9185,16.011,15.8171,15.9028,772128.36666868,0
+ELME.US,D,20140108,000000,15.8477,15.9028,15.6716,15.8299,807944.1861333,0
+ELME.US,D,20140109,000000,15.8447,15.8801,15.5349,15.7788,669041.37782394,0
+ELME.US,D,20140110,000000,15.8477,15.9677,15.8171,15.8801,661562.51186995,0
+ELME.US,D,20140113,000000,15.8871,15.9116,15.7404,15.8024,430755.43872044,0
+ELME.US,D,20140114,000000,15.8299,15.9795,15.7621,15.7945,459442.04293619,0
+ELME.US,D,20140115,000000,15.7945,16.0228,15.7847,15.8801,462887.72866384,0
+ELME.US,D,20140116,000000,15.8801,16.005,15.8555,15.9952,519256.70774461,0
+ELME.US,D,20140117,000000,16.0228,16.0976,15.8299,15.9677,498683.21959909,0
+ELME.US,D,20140121,000000,16.005,16.2097,16.005,16.1881,516452.38711848,0
+ELME.US,D,20140122,000000,16.1753,16.2638,16.1349,16.1881,231583.62297132,0
+ELME.US,D,20140123,000000,16.1261,16.2589,16.1261,16.1959,311036.66357438,0
+ELME.US,D,20140124,000000,16.1753,16.2373,15.8713,15.9549,366939.10290619,0
+ELME.US,D,20140127,000000,15.9549,16.0504,15.6912,15.7316,368186.25818284,0
+ELME.US,D,20140128,000000,15.7404,15.9402,15.7138,15.8171,506667.24950785,0
+ELME.US,D,20140129,000000,15.6864,15.8171,15.3942,15.5958,517274.67613136,0
+ELME.US,D,20140130,000000,15.6912,15.949,15.6145,15.7945,466203.31180354,0
+ELME.US,D,20140131,000000,15.5958,16.1192,15.5349,16.0858,813352.5913713,0
+ELME.US,D,20140203,000000,16.0651,16.0976,15.4984,15.65,1252534.2055142,0
+ELME.US,D,20140204,000000,15.706,15.7542,15.4827,15.7404,743293.36418855,0
+ELME.US,D,20140205,000000,15.6372,15.6912,15.4905,15.6912,560809.2381965,0
+ELME.US,D,20140206,000000,15.7542,15.8713,15.6972,15.7788,582487.5819131,0
+ELME.US,D,20140207,000000,15.8369,15.9402,15.5259,15.5958,591378.2642316,0
+ELME.US,D,20140210,000000,15.5604,15.6716,15.4463,15.5515,815871.29615983,0
+ELME.US,D,20140211,000000,15.5821,15.77,15.5387,15.6912,621102.63987151,0
+ELME.US,D,20140212,000000,15.7316,16.1064,15.7316,16.0976,519518.94577344,0
+ELME.US,D,20140213,000000,16.0306,16.3336,15.9952,16.2373,626526.29150653,0
+ELME.US,D,20140214,000000,16.2373,16.4803,16.1547,16.3336,593080.77856606,0
+ELME.US,D,20140218,000000,16.3474,16.4871,16.2097,16.4803,563871.73114559,0
+ELME.US,D,20140219,000000,16.4026,16.802,16.3336,16.7823,1077597.0460496,0
+ELME.US,D,20140220,000000,16.7755,16.8512,16.6436,16.7341,829684.53186447,0
+ELME.US,D,20140221,000000,16.4911,16.557,16.1202,16.3898,1283234.3505637,0
+ELME.US,D,20140224,000000,16.4163,16.6486,16.3544,16.5049,560256.30219773,0
+ELME.US,D,20140225,000000,16.7685,17.0381,16.7341,16.9073,900330.23711944,0
+ELME.US,D,20140226,000000,16.9762,17.3569,16.865,17.1631,1404436.0919271,0
+ELME.US,D,20140227,000000,17.1079,17.348,17.0932,17.232,845602.78678502,0
+ELME.US,D,20140228,000000,17.1896,17.4583,17.1552,17.3628,1335501.0324183,0
+ELME.US,D,20140303,000000,17.2073,17.3067,17.0244,17.2722,719254.87821249,0
+ELME.US,D,20140304,000000,17.4031,17.7347,17.3402,17.5615,851558.02946297,0
+ELME.US,D,20140305,000000,17.5478,17.599,17.3687,17.471,508594.39409181,0
+ELME.US,D,20140306,000000,17.4583,17.471,17.2664,17.2988,472307.96917235,0
+ELME.US,D,20140307,000000,17.3067,17.3067,16.99,17.0312,454709.56129964,0
+ELME.US,D,20140310,000000,17.0165,17.0312,16.7203,16.7971,371636.00961636,0
+ELME.US,D,20140311,000000,16.7627,16.8984,16.6642,16.7056,383370.65319326,0
+ELME.US,D,20140312,000000,16.7134,16.7902,16.5708,16.6486,456854.22114782,0
+ELME.US,D,20140313,000000,16.6554,16.6928,16.3937,16.5541,475914.25028198,0
+ELME.US,D,20140314,000000,16.5079,16.7499,16.5079,16.6928,304531.53417705,0
+ELME.US,D,20140317,000000,16.7499,16.8748,16.5393,16.5875,215825.96343275,0
+ELME.US,D,20140318,000000,16.5964,16.8473,16.4961,16.8325,296074.86596054,0
+ELME.US,D,20140319,000000,16.8325,16.9574,16.3012,16.4695,489475.41222247,0
+ELME.US,D,20140320,000000,16.4075,16.5079,16.1123,16.4203,674895.99428153,0
+ELME.US,D,20140321,000000,16.4331,16.9574,16.4252,16.9181,783012.26129158,0
+ELME.US,D,20140324,000000,16.8817,16.9102,16.5708,16.6436,515843.54766395,0
+ELME.US,D,20140325,000000,16.8325,16.985,16.7272,16.8935,518772.88874568,0
+ELME.US,D,20140326,000000,16.9782,17.0843,16.617,16.6249,444334.89633737,0
+ELME.US,D,20140327,000000,16.6486,16.7971,16.6102,16.6554,510296.90842626,0
+ELME.US,D,20140328,000000,16.6554,16.8935,16.6358,16.6732,513988.56935924,0
+ELME.US,D,20140331,000000,16.7695,16.9496,16.6436,16.6928,1120816.5159095,0
+ELME.US,D,20140401,000000,16.7902,16.8473,16.5777,16.7637,1116890.0604624,0
+ELME.US,D,20140402,000000,16.7971,17.285,16.7134,17.2664,698077.63274479,0
+ELME.US,D,20140403,000000,17.2162,17.231,16.9014,16.9712,396447.99613483,0
+ELME.US,D,20140404,000000,17.0224,17.047,16.8039,16.8531,613367.63444751,0
+ELME.US,D,20140407,000000,16.8473,17.0696,16.8257,16.8817,323497.03564968,0
+ELME.US,D,20140408,000000,16.9318,17.0352,16.7637,16.9712,514481.53619638,0
+ELME.US,D,20140409,000000,16.985,16.985,16.561,16.7557,488900.1148414,0
+ELME.US,D,20140410,000000,16.742,16.8531,16.5541,16.6358,434216.37084512,0
+ELME.US,D,20140411,000000,16.5167,16.6732,16.4773,16.4843,658651.46646465,0
+ELME.US,D,20140414,000000,16.6308,16.6358,16.3632,16.5009,280879.29025897,0
+ELME.US,D,20140415,000000,16.561,16.8601,16.4252,16.8257,541011.28344633,0
+ELME.US,D,20140416,000000,16.8817,16.9436,16.7499,16.8817,274965.72106621,0
+ELME.US,D,20140417,000000,16.8601,16.9102,16.7203,16.8935,235351.51588942,0
+ELME.US,D,20140421,000000,16.8601,16.9782,16.7557,16.8403,204086.23772351,0
+ELME.US,D,20140422,000000,16.8403,17.0352,16.7833,16.9654,283629.74028227,0
+ELME.US,D,20140423,000000,16.9102,16.9948,16.7341,16.8325,500095.03596361,0
+ELME.US,D,20140424,000000,16.8659,16.9712,16.7695,16.9014,243790.90485598,0
+ELME.US,D,20140425,000000,16.6869,16.985,16.5708,16.8325,390894.24191186,0
+ELME.US,D,20140428,000000,16.9014,17.0352,16.7902,16.9181,435653.59787134,0
+ELME.US,D,20140429,000000,16.985,17.1237,16.8325,16.924,430792.0300733,0
+ELME.US,D,20140430,000000,16.8531,17.1119,16.7833,17.0981,514526.258961,0
+ELME.US,D,20140501,000000,17.0637,17.1621,16.7971,17.1543,482910.31366352,0
+ELME.US,D,20140502,000000,17.1463,17.1887,16.9318,17.0913,434071.02186015,0
+ELME.US,D,20140505,000000,16.9436,17.0913,16.8659,17.0066,363954.87479517,0
+ELME.US,D,20140506,000000,16.9318,17.047,16.8473,16.9496,373144.38649537,0
+ELME.US,D,20140507,000000,16.9574,17.3746,16.9574,17.3342,451743.62886504,0
+ELME.US,D,20140508,000000,17.292,17.411,17.047,17.1119,295087.91585979,0
+ELME.US,D,20140509,000000,17.047,17.2526,17.0352,17.2526,292402.51713045,0
+ELME.US,D,20140512,000000,17.2802,17.4415,17.2585,17.35,369398.85495956,0
+ELME.US,D,20140513,000000,17.3224,17.4749,17.1307,17.1621,490290.58625007,0
+ELME.US,D,20140514,000000,17.1307,17.2664,17.0066,17.1237,405832.66171693,0
+ELME.US,D,20140515,000000,17.0549,17.1817,16.9436,17.1699,452642.14986305,0
+ELME.US,D,20140516,000000,17.1197,17.3933,17.0224,17.3933,448211.54688759,0
+ELME.US,D,20140519,000000,17.3982,17.411,17.1543,17.2664,244792.08492729,0
+ELME.US,D,20140520,000000,17.2162,17.2526,16.9948,17.0913,415514.1238278,0
+ELME.US,D,20140521,000000,17.0913,17.2162,16.9574,17.1119,394973.16132928,0
+ELME.US,D,20140522,000000,17.0981,17.285,17.0066,17.1463,416921.87448644,0
+ELME.US,D,20140523,000000,17.1385,17.4671,17.1237,17.4621,425427.33117344,0
+ELME.US,D,20140527,000000,17.8813,18.3496,17.715,18.14,1701691.0290174,0
+ELME.US,D,20140528,000000,18.0289,18.0475,17.7465,17.9462,536108.04216309,0
+ELME.US,D,20140529,000000,17.9856,18.0338,17.8813,17.9088,352603.42399684,0
+ELME.US,D,20140530,000000,17.9314,18.1253,17.8213,18.0545,707262.06231264,0
+ELME.US,D,20140602,000000,18.021,18.1951,17.9226,18.1469,548665.99117934,0
+ELME.US,D,20140603,000000,18.0289,18.3082,17.957,18.2434,573793.06990299,0
+ELME.US,D,20140604,000000,18.1538,18.2502,18.0338,18.2188,581423.38340076,0
+ELME.US,D,20140605,000000,18.2434,18.7559,18.1784,18.7481,1031372.0031227,0
+ELME.US,D,20140606,000000,18.8386,18.8386,18.63,18.7117,553332.40509546,0
+ELME.US,D,20140609,000000,18.6349,18.7421,18.509,18.5936,839256.21991675,0
+ELME.US,D,20140610,000000,18.63,18.63,18.265,18.3555,331752.45142547,0
+ELME.US,D,20140611,000000,18.2798,18.4253,18.0977,18.3781,456082.75345835,0
+ELME.US,D,20140612,000000,18.3082,18.4332,18.0653,18.4047,478932.02046646,0
+ELME.US,D,20140613,000000,18.385,18.4755,18.1371,18.3004,442660.84194402,0
+ELME.US,D,20140616,000000,18.2344,18.3781,17.9816,18.0308,460921.95987408,0
+ELME.US,D,20140617,000000,18.0515,18.2866,17.9462,18.2,380212.61615615,0
+ELME.US,D,20140618,000000,18.1725,18.3555,18.0653,18.3407,397470.52116197,0
+ELME.US,D,20140619,000000,18.3191,18.4755,18.3082,18.4686,351871.59693964,0
+ELME.US,D,20140620,000000,18.4824,18.6084,18.2778,18.6034,933073.3993703,0
+ELME.US,D,20140623,000000,18.5474,18.6034,18.3781,18.4332,436910.91741267,0
+ELME.US,D,20140624,000000,18.3633,18.6084,18.3329,18.3555,449924.22548672,0
+ELME.US,D,20140625,000000,18.2482,18.3713,18.1932,18.3191,430807.27647033,0
+ELME.US,D,20140626,000000,18.2945,18.3977,18.1764,18.2236,258831.98373437,0
+ELME.US,D,20140627,000000,18.1518,18.385,18.1155,18.3781,1091411.2981807,0
+ELME.US,D,20140630,000000,18.3713,18.4125,18.1371,18.3713,428899.44398927,0
+ELME.US,D,20140701,000000,18.4185,18.5612,18.2945,18.4903,500813.64947672,0
+ELME.US,D,20140702,000000,18.4332,18.4686,18.2708,18.4185,243815.29909123,0
+ELME.US,D,20140703,000000,18.4047,18.4627,18.1725,18.2708,246607.42259973,0
+ELME.US,D,20140707,000000,18.2424,18.3082,18.1449,18.1764,259277.1785275,0
+ELME.US,D,20140708,000000,18.1371,18.3082,18.1371,18.2306,323757.24082557,0
+ELME.US,D,20140709,000000,18.2158,18.3142,18.1095,18.2344,152725.19185222,0
+ELME.US,D,20140710,000000,18.0937,18.3004,18.0741,18.2552,287626.32915576,0
+ELME.US,D,20140711,000000,18.2778,18.3555,18.1725,18.3004,184655.21292841,0
+ELME.US,D,20140714,000000,18.3713,18.4824,18.3082,18.4125,248905.56284464,0
+ELME.US,D,20140715,000000,18.4185,18.4755,18.2945,18.4263,214479.19836222,0
+ELME.US,D,20140716,000000,18.4578,18.5257,18.3329,18.4824,210699.10832649,0
+ELME.US,D,20140717,000000,18.4332,18.5109,18.326,18.3496,296093.16163696,0
+ELME.US,D,20140718,000000,18.3004,18.6664,18.2778,18.6329,301443.63056626,0
+ELME.US,D,20140721,000000,18.5966,18.6664,18.4627,18.5474,325594.93988031,0
+ELME.US,D,20140722,000000,18.6034,18.688,18.5828,18.6811,244589.81606009,0
+ELME.US,D,20140723,000000,18.6467,18.7391,18.5828,18.7087,276425.30947473,0
+ELME.US,D,20140724,000000,18.7519,18.8021,18.4755,18.5542,844733.74215459,0
+ELME.US,D,20140725,000000,18.8238,19.0933,18.7599,18.9438,655381.62251603,0
+ELME.US,D,20140728,000000,18.9497,19.0933,18.87,19.0549,391768.36867462,0
+ELME.US,D,20140729,000000,19.0471,19.2557,18.9379,19.1888,612314.61662632,0
+ELME.US,D,20140730,000000,19.2734,19.2734,19.0697,19.1966,822158.91029293,0
+ELME.US,D,20140731,000000,19.0077,19.2891,19.0009,19.178,994507.23154278,0
+ELME.US,D,20140801,000000,19.1121,19.1966,18.9438,18.9635,683681.98467381,0
+ELME.US,D,20140804,000000,19.0235,19.0235,18.7805,18.9212,521397.30188692,0
+ELME.US,D,20140805,000000,18.8444,18.9832,18.809,18.8642,666886.55371107,0
+ELME.US,D,20140806,000000,18.7854,18.992,18.6605,18.7155,489767.12661888,0
+ELME.US,D,20140807,000000,18.7313,18.8562,18.5748,18.6467,504429.07842458,0
+ELME.US,D,20140808,000000,18.6467,18.7805,18.5896,18.6743,334871.86425678,0
+ELME.US,D,20140811,000000,18.7657,18.9773,18.7313,18.8366,226318.53386536,0
+ELME.US,D,20140812,000000,18.7461,18.9438,18.7391,18.8297,430655.82892654,0
+ELME.US,D,20140813,000000,18.9212,19.241,18.8504,19.1544,306865.24934835,0
+ELME.US,D,20140814,000000,19.1544,19.2468,19.0413,19.0933,186429.89354211,0
+ELME.US,D,20140815,000000,19.2626,19.3334,18.8642,18.9773,320981.38014055,0
+ELME.US,D,20140818,000000,19.1189,19.3245,19.0875,19.3167,224981.93305949,0
+ELME.US,D,20140819,000000,19.3098,19.6729,19.2823,19.5578,511998.40633425,0
+ELME.US,D,20140820,000000,19.484,19.6571,19.3167,19.6148,534731.80072498,0
+ELME.US,D,20140821,000000,19.602,19.7221,19.4938,19.5252,391684.00527775,0
+ELME.US,D,20140822,000000,19.479,19.5528,19.3019,19.3737,354629.16194823,0
+ELME.US,D,20140825,000000,19.4367,19.4741,19.2114,19.3393,221416.30900858,0
+ELME.US,D,20140826,000000,19.3334,19.4456,19.3334,19.4298,236927.99334181,0
+ELME.US,D,20140827,000000,19.4239,19.5863,19.3472,19.537,292579.37533594,0
+ELME.US,D,20140828,000000,19.4367,19.5696,19.4161,19.479,331603.03673462,0
+ELME.US,D,20140829,000000,19.4938,19.7348,19.484,19.6413,589145.17528067,0
+ELME.US,D,20140902,000000,19.7289,19.8538,19.6413,19.7407,638449.99040654,0
+ELME.US,D,20140903,000000,19.8136,19.8784,19.7624,19.7919,513781.21835971,0
+ELME.US,D,20140904,000000,19.7289,19.9759,19.6571,19.782,842539.27740946,0
+ELME.US,D,20140905,000000,19.7762,20.0861,19.7486,20.0457,859135.4887844,0
+ELME.US,D,20140908,000000,19.9916,20.0821,19.9178,20.0762,645408.44600875,0
+ELME.US,D,20140909,000000,20.0821,20.1087,19.8686,19.9395,402639.04975343,0
+ELME.US,D,20140910,000000,19.8784,19.9326,19.4033,19.4456,618163.13452509,0
+ELME.US,D,20140911,000000,19.4367,19.5312,19.3315,19.4741,340342.27150935,0
+ELME.US,D,20140912,000000,19.485,19.485,18.8444,18.8808,938579.38154926,0
+ELME.US,D,20140915,000000,18.8572,19.0176,18.6733,18.7077,300339.79142166,0
+ELME.US,D,20140916,000000,18.7018,19.0039,18.6369,18.9861,660128.33412313,0
+ELME.US,D,20140917,000000,19.0431,19.2006,18.8572,18.931,355987.10770992,0
+ELME.US,D,20140918,000000,18.9389,19.0511,18.7382,18.7854,443937.47358825,0
+ELME.US,D,20140919,000000,18.7854,18.9497,18.6142,18.6231,946846.99444267,0
+ELME.US,D,20140922,000000,18.5876,18.6536,18.4361,18.4361,375534.00512241,0
+ELME.US,D,20140923,000000,18.3821,18.5434,18.2089,18.2089,500272.91059557,0
+ELME.US,D,20140924,000000,18.2316,18.4441,18.1233,18.2424,670144.20054208,0
+ELME.US,D,20140925,000000,18.2571,18.3161,18.1095,18.2089,576614.66977907,0
+ELME.US,D,20140926,000000,18.1725,18.4361,18.1095,18.4087,309726.48985671,0
+ELME.US,D,20140929,000000,18.2718,18.4007,18.2354,18.3939,521913.64653283,0
+ELME.US,D,20140930,000000,18.4135,18.4293,18.1449,18.1449,481905.06788633,0
+ELME.US,D,20141001,000000,18.1863,18.4007,18.1233,18.3437,626480.55231546,0
+ELME.US,D,20141002,000000,18.3722,18.5434,18.2316,18.3889,246638.93182025,0
+ELME.US,D,20141003,000000,18.5572,18.7018,18.2945,18.6595,347753.03688996,0
+ELME.US,D,20141006,000000,18.6654,18.8642,18.5936,18.6054,648455.69256081,0
+ELME.US,D,20141007,000000,18.6536,18.6939,18.4135,18.4214,244936.4174858,0
+ELME.US,D,20141008,000000,18.4441,19.0953,18.3663,19.0176,587364.39610816,0
+ELME.US,D,20141009,000000,19.0176,19.1878,18.7727,18.8572,406695.60778855,0
+ELME.US,D,20141010,000000,18.7923,19.1219,18.7805,18.8642,473441.28468453,0
+ELME.US,D,20141013,000000,18.9084,19.1878,18.871,18.9733,418183.25973365,0
+ELME.US,D,20141014,000000,19.1298,19.4092,19.0431,19.239,598918.11577369,0
+ELME.US,D,20141015,000000,19.1682,19.3865,18.9861,19.1602,639930.9237709,0
+ELME.US,D,20141016,000000,18.9497,19.175,18.8808,19.0904,426044.30203972,0
+ELME.US,D,20141017,000000,19.3679,19.3679,18.9084,18.9162,508162.41284276,0
+ELME.US,D,20141020,000000,18.8888,19.3226,18.8888,19.2793,569870.68016169,0
+ELME.US,D,20141021,000000,19.2714,19.3511,19.1013,19.3079,857560.02775848,0
+ELME.US,D,20141022,000000,19.3453,19.5588,19.2606,19.2714,496524.32978036,0
+ELME.US,D,20141023,000000,19.4525,19.6168,19.3383,19.4298,847799.28438309,0
+ELME.US,D,20141024,000000,19.538,19.7437,19.4161,19.7161,1265844.310117,0
+ELME.US,D,20141027,000000,19.725,20.029,19.6443,20.029,836481.37565821,0
+ELME.US,D,20141028,000000,19.7732,20.1176,19.7023,19.9749,975473.62949678,0
+ELME.US,D,20141029,000000,19.9218,19.9945,19.4948,19.7073,1053945.8185579,0
+ELME.US,D,20141030,000000,19.7073,20.0005,19.6246,19.9945,458407.32079143,0
+ELME.US,D,20141031,000000,20.1402,20.2819,19.908,20.2032,790175.01861392,0
+ELME.US,D,20141103,000000,20.1658,20.2966,20.0861,20.1874,433011.90548014,0
+ELME.US,D,20141104,000000,20.2032,20.2651,20.0231,20.1598,406809.447553,0
+ELME.US,D,20141105,000000,20.3035,20.3035,19.9218,20.0231,621436.02775313,0
+ELME.US,D,20141106,000000,19.9749,20.1598,19.7161,19.7387,659701.43500644,0
+ELME.US,D,20141107,000000,19.6877,19.8578,19.6246,19.787,498520.59136416,0
+ELME.US,D,20141110,000000,19.7387,19.8676,19.7329,19.8037,392033.65598286,0
+ELME.US,D,20141111,000000,19.5174,19.7023,19.4161,19.4948,561685.39781221,0
+ELME.US,D,20141112,000000,19.4525,19.5026,19.2793,19.3964,345704.93755627,0
+ELME.US,D,20141113,000000,19.4525,19.546,19.3453,19.3964,254053.76290674,0
+ELME.US,D,20141114,000000,19.4023,19.4584,19.2222,19.2665,305246.0819843,0
+ELME.US,D,20141117,000000,19.2222,19.4239,19.0953,19.116,285547.73702802,0
+ELME.US,D,20141118,000000,19.1426,19.2528,19.0245,19.1219,412256.47699679,0
+ELME.US,D,20141119,000000,19.0737,19.2094,18.9006,18.9084,327828.02883123,0
+ELME.US,D,20141120,000000,18.8572,19.0039,18.7923,18.9389,317054.92469338,0
+ELME.US,D,20141121,000000,19.1081,19.1219,18.8888,18.9006,474703.68635819,0
+ELME.US,D,20141124,000000,18.9448,19.0904,18.8504,18.9733,344689.52751441,0
+ELME.US,D,20141125,000000,19.0087,19.0904,18.809,18.809,662204.89339793,0
+ELME.US,D,20141126,000000,18.8021,19.18,18.8021,19.1514,470569.87991149,0
+ELME.US,D,20141128,000000,19.1878,19.5174,19.1219,19.2094,361870.18410862,0
+ELME.US,D,20141201,000000,19.1602,19.4161,19.1081,19.1219,758231.78399364,0
+ELME.US,D,20141202,000000,19.0904,19.6601,19.0353,19.603,538513.92361364,0
+ELME.US,D,20141203,000000,19.5026,19.6512,19.4456,19.4456,400361.2380379,0
+ELME.US,D,20141204,000000,19.4298,19.5961,19.3679,19.5538,277506.78723704,0
+ELME.US,D,20141205,000000,19.4161,19.6168,19.2606,19.5794,360970.64668415,0
+ELME.US,D,20141208,000000,19.538,19.8037,19.4092,19.4092,361591.6832563,0
+ELME.US,D,20141209,000000,19.3079,19.7329,19.3079,19.6601,265448.92004321,0
+ELME.US,D,20141210,000000,19.6305,19.725,19.5252,19.603,223542.67318033,0
+ELME.US,D,20141211,000000,19.7259,19.7998,19.546,19.6975,317279.55494288,0
+ELME.US,D,20141212,000000,19.6689,19.7752,19.4436,19.5528,484464.4297336,0
+ELME.US,D,20141215,000000,19.5588,19.603,19.242,19.3206,557092.16660181,0
+ELME.US,D,20141216,000000,19.3049,19.6885,19.177,19.6611,646050.82753673,0
+ELME.US,D,20141217,000000,19.7181,19.9975,19.6168,19.9631,818676.63321242,0
+ELME.US,D,20141218,000000,20.0841,20.1067,19.9119,20.0123,665495.06587593,0
+ELME.US,D,20141219,000000,19.9975,20.1648,19.905,20.0349,1054528.2309243,0
+ELME.US,D,20141222,000000,19.9975,20.3389,19.9975,20.3045,559718.61259598,0
+ELME.US,D,20141223,000000,20.3173,20.3891,20.21,20.3389,446337.25647998,0
+ELME.US,D,20141224,000000,20.3173,20.4284,20.2248,20.2976,180509.20936408,0
+ELME.US,D,20141226,000000,20.3684,20.4334,20.2582,20.3547,347269.21789103,0
+ELME.US,D,20141229,000000,20.4038,20.5248,20.3783,20.4334,382551.41345979,0
+ELME.US,D,20141230,000000,20.453,20.5721,20.4038,20.4284,349891.59817933,0
+ELME.US,D,20141231,000000,20.4284,20.5839,19.9719,19.9935,458458.14211484,0
+ELME.US,D,20150102,000000,20.0507,20.2887,20.0053,20.2651,258362.394706,0
+ELME.US,D,20150105,000000,20.153,20.5002,19.9119,20.453,329317.09360734,0
+ELME.US,D,20150106,000000,20.5002,20.6567,20.2169,20.2248,537549.33489519,0
+ELME.US,D,20150107,000000,20.4038,20.4944,20.2022,20.4471,405694.42771724,0
+ELME.US,D,20150108,000000,20.453,20.5248,20.3822,20.4383,407570.75097779,0
+ELME.US,D,20150109,000000,20.453,20.5583,20.2976,20.3045,447472.60484511,0
+ELME.US,D,20150112,000000,20.3389,20.578,20.3389,20.514,229967.50488666,0
+ELME.US,D,20150113,000000,20.6439,20.7502,20.3822,20.5416,276585.90485673,0
+ELME.US,D,20150114,000000,20.3969,20.8662,20.3615,20.8584,312719.86580594,0
+ELME.US,D,20150115,000000,21.0335,21.1418,20.8584,20.9902,436382.37564913,0
+ELME.US,D,20150116,000000,20.9243,21.3424,20.8406,21.3149,385904.60437882,0
+ELME.US,D,20150120,000000,21.367,21.4378,20.9391,20.9685,496245.82892804,0
+ELME.US,D,20150121,000000,20.9617,21.1122,20.9164,20.9823,261914.80521281,0
+ELME.US,D,20150122,000000,21.1063,21.5264,21.0177,21.3759,446219.35100965,0
+ELME.US,D,20150123,000000,21.4476,21.5323,21.3335,21.3956,206997.28312882,0
+ELME.US,D,20150126,000000,21.3513,21.7772,21.2795,21.7212,446331.15792117,0
+ELME.US,D,20150127,000000,21.6563,21.794,21.5028,21.5667,339514.90036412,0
+ELME.US,D,20150128,000000,21.5618,21.6337,21.12,21.1418,909180.26237921,0
+ELME.US,D,20150129,000000,21.1574,21.2371,20.9529,21.1998,628157.65598821,0
+ELME.US,D,20150130,000000,21.0974,21.1742,20.6951,20.7502,701716.43950143,0
+ELME.US,D,20150202,000000,20.817,20.9164,20.1864,20.5987,421668.58609356,0
+ELME.US,D,20150203,000000,20.578,20.9321,20.453,20.9321,428291.62096121,0
+ELME.US,D,20150204,000000,20.8406,20.9902,20.4944,20.5416,374221.7985518,0
+ELME.US,D,20150205,000000,20.5839,20.9823,20.5583,20.9321,226472.01426207,0
+ELME.US,D,20150206,000000,20.9391,20.9617,20.2887,20.3969,466383.21928843,0
+ELME.US,D,20150209,000000,20.3969,20.5494,20.2887,20.3615,330335.55292862,0
+ELME.US,D,20150210,000000,20.3458,20.3969,20.0507,20.3045,344206.72494194,0
+ELME.US,D,20150211,000000,20.3173,20.4944,20.0271,20.4609,537377.55882204,0
+ELME.US,D,20150212,000000,20.5337,20.817,20.3684,20.6507,382925.45840013,0
+ELME.US,D,20150213,000000,20.6281,20.7502,20.3547,20.4944,509332.31970781,0
+ELME.US,D,20150217,000000,20.514,20.7678,20.4284,20.5052,357772.96901478,0
+ELME.US,D,20150218,000000,20.5416,20.817,20.3123,20.7866,458472.3720854,0
+ELME.US,D,20150219,000000,20.7678,20.817,20.3458,20.5987,613334.09237405,0
+ELME.US,D,20150220,000000,20.6635,20.8662,20.2169,20.5248,694615.68419366,0
+ELME.US,D,20150223,000000,20.5337,20.9164,20.3969,20.9046,596853.75361651,0
+ELME.US,D,20150224,000000,20.7758,20.7758,20.3301,20.4756,363497.48288442,0
+ELME.US,D,20150225,000000,20.5248,20.7944,20.4383,20.6203,342555.03193091,0
+ELME.US,D,20150226,000000,20.5416,20.6635,20.21,20.4944,428533.53046067,0
+ELME.US,D,20150227,000000,20.519,20.6507,20.3458,20.4846,928591.97507142,0
+ELME.US,D,20150302,000000,20.5337,20.9617,20.4846,20.6134,358607.45514528,0
+ELME.US,D,20150303,000000,20.4944,20.5917,20.2651,20.4196,325402.83527779,0
+ELME.US,D,20150304,000000,20.3822,20.5002,20.0664,20.0664,358052.48629357,0
+ELME.US,D,20150305,000000,20.1776,20.2887,19.9493,19.9975,286666.82256965,0
+ELME.US,D,20150306,000000,19.7604,19.8538,19.2262,19.242,391400.42229309,0
+ELME.US,D,20150309,000000,19.3649,19.4652,19.1711,19.2685,291642.23013214,0
+ELME.US,D,20150310,000000,19.242,19.4082,19.1888,19.2685,691067.33939271,0
+ELME.US,D,20150311,000000,19.3206,19.3935,19.2174,19.3354,387244.25446407,0
+ELME.US,D,20150312,000000,19.5105,19.7368,19.2911,19.7141,495628.85806176,0
+ELME.US,D,20150313,000000,19.7368,19.7368,19.4741,19.5833,332290.14102722,0
+ELME.US,D,20150316,000000,19.5666,19.8912,19.4456,19.7053,214093.97273072,0
+ELME.US,D,20150317,000000,19.7053,19.8392,19.4741,19.6413,235296.62886013,0
+ELME.US,D,20150318,000000,19.6561,20.0673,19.4741,20.0427,276881.68495901,0
+ELME.US,D,20150319,000000,19.9414,20.213,19.8598,20.147,333523.06633331,0
+ELME.US,D,20150320,000000,20.1716,20.7767,20.1716,20.7433,775247.77949999,0
+ELME.US,D,20150323,000000,20.6951,20.9282,20.5987,20.7521,296035.22532827,0
+ELME.US,D,20150324,000000,20.6645,20.7226,20.4924,20.5622,241727.55912527,0
+ELME.US,D,20150325,000000,20.5622,20.6507,20.1323,20.1972,239402.9917922,0
+ELME.US,D,20150326,000000,20.1618,20.2592,19.9631,19.9975,223944.16163533,0
+ELME.US,D,20150327,000000,20.0427,20.1716,19.9572,20.0673,222438.83403573,0
+ELME.US,D,20150330,000000,20.147,20.3743,20.0673,20.2779,181534.78367063,0
+ELME.US,D,20150331,000000,20.2464,20.3743,20.0673,20.1972,344936.51914621,0
+ELME.US,D,20150401,000000,20.213,20.2691,19.9109,20.1972,264297.30885459,0
+ELME.US,D,20150402,000000,20.2592,20.4314,20.1008,20.3822,233790.28483407,0
+ELME.US,D,20150406,000000,20.3871,20.5484,20.2927,20.3193,343781.85867818,0
+ELME.US,D,20150407,000000,20.2592,20.4992,19.846,19.8686,281370.22424317,0
+ELME.US,D,20150408,000000,19.904,20.0743,19.8126,19.9877,208892.91849226,0
+ELME.US,D,20150409,000000,19.8912,19.9572,19.1219,19.2911,739997.09315175,0
+ELME.US,D,20150410,000000,19.4289,19.5538,18.9478,19.0895,467312.23308048,0
+ELME.US,D,20150413,000000,19.0323,19.2114,19.0147,19.0225,279891.32373175,0
+ELME.US,D,20150414,000000,19.0943,19.2626,19.0413,19.1298,192888.2673219,0
+ELME.US,D,20150415,000000,19.1347,19.1347,18.9536,18.9753,283597.21463529,0
+ELME.US,D,20150416,000000,18.9104,19.1003,18.8297,19.0491,217360.76739994,0
+ELME.US,D,20150417,000000,18.9252,19.2114,18.9016,19.116,569775.13607366,0
+ELME.US,D,20150420,000000,19.1426,19.2468,19.0413,19.1426,341099.50922825,0
+ELME.US,D,20150421,000000,19.2242,19.4141,19.0225,19.2626,629881.5152785,0
+ELME.US,D,20150422,000000,19.233,19.297,18.9615,19.0077,334004.85247929,0
+ELME.US,D,20150423,000000,18.9694,19.1298,18.9694,19.0077,456230.13529626,0
+ELME.US,D,20150424,000000,18.8956,19.116,18.5748,19.0225,436331.55432571,0
+ELME.US,D,20150427,000000,19.0077,19.2567,18.75,18.9016,470045.40385383,0
+ELME.US,D,20150428,000000,18.8444,18.9911,18.7283,18.934,385918.83434936,0
+ELME.US,D,20150429,000000,18.75,18.9252,18.4785,18.4873,333658.25105359,0
+ELME.US,D,20150430,000000,18.3919,18.4598,17.9,18.0701,984960.9541522,0
+ELME.US,D,20150501,000000,18.0781,18.3633,18.0781,18.0919,359239.67240858,0
+ELME.US,D,20150504,000000,18.0919,18.3397,18.0919,18.2188,643920.39765911,0
+ELME.US,D,20150505,000000,18.1577,18.2444,17.7543,17.836,562797.36836856,0
+ELME.US,D,20150506,000000,17.836,18.0407,17.7475,18.0338,801294.72417747,0
+ELME.US,D,20150507,000000,18.0613,18.5021,18.0279,18.4135,729068.47576425,0
+ELME.US,D,20150508,000000,18.6398,18.9016,18.4421,18.4598,287552.13002357,0
+ELME.US,D,20150511,000000,18.4873,18.6398,18.2108,18.2256,402055.62096061,0
+ELME.US,D,20150512,000000,18.1518,18.4273,17.8852,18.3919,347380.00837608,0
+ELME.US,D,20150513,000000,18.4351,18.5896,18.1125,18.1764,605066.47948063,0
+ELME.US,D,20150514,000000,18.2316,18.4942,18.1932,18.4785,562250.5309286,0
+ELME.US,D,20150515,000000,18.5375,18.7707,18.3309,18.7707,421427.69302055,0
+ELME.US,D,20150518,000000,18.6487,19.0943,18.508,18.7854,520114.57168388,0
+ELME.US,D,20150519,000000,18.6487,18.8376,18.5454,18.6989,293847.87556842,0
+ELME.US,D,20150520,000000,18.8021,18.8021,18.4873,18.4942,354039.6345966,0
+ELME.US,D,20150521,000000,18.5454,18.6398,18.3181,18.4598,173328.15636531,0
+ELME.US,D,20150522,000000,18.4135,18.567,18.3309,18.3633,179618.81977782,0
+ELME.US,D,20150526,000000,18.2748,18.3122,18.1125,18.1764,204273.26019369,0
+ELME.US,D,20150527,000000,18.2108,18.4067,18.1075,18.3703,302604.3895931,0
+ELME.US,D,20150528,000000,18.3486,18.4647,18.2748,18.4135,262900.7388871,0
+ELME.US,D,20150529,000000,18.3781,18.4273,18.202,18.3122,761159.09222243,0
+ELME.US,D,20150601,000000,18.3486,18.8514,18.2748,18.7579,515583.34248806,0
+ELME.US,D,20150602,000000,18.6398,18.809,18.567,18.6398,678717.75780247,0
+ELME.US,D,20150603,000000,18.5021,18.7283,18.4205,18.5592,540087.35178661,0
+ELME.US,D,20150604,000000,18.5021,18.6329,18.3987,18.5532,363342.98606124,0
+ELME.US,D,20150605,000000,18.2984,18.6615,18.1361,18.4942,635710.72107439,0
+ELME.US,D,20150608,000000,18.4598,18.6989,18.3486,18.5021,700416.43004843,0
+ELME.US,D,20150609,000000,18.4785,18.5532,18.2374,18.2374,571730.74059874,0
+ELME.US,D,20150610,000000,18.2444,18.5818,18.1449,18.385,353601.55478874,0
+ELME.US,D,20150611,000000,18.5552,18.6349,18.3397,18.3781,305001.12320543,0
+ELME.US,D,20150612,000000,18.3112,18.6801,18.3112,18.562,711799.39006727,0
+ELME.US,D,20150615,000000,18.5316,18.7992,18.4607,18.7903,3570344.3354289,0
+ELME.US,D,20150616,000000,18.7992,19.0815,18.688,19.0077,771948.45918378,0
+ELME.US,D,20150617,000000,18.9999,19.2931,18.871,19.2704,1117436.8979023,0
+ELME.US,D,20150618,000000,19.3088,19.7161,19.2056,19.6118,962672.7545546,0
+ELME.US,D,20150619,000000,19.6571,19.6659,19.3325,19.539,953750.56301558,0
+ELME.US,D,20150622,000000,19.5322,20.1156,19.3767,19.5086,1236118.9180507,0
+ELME.US,D,20150623,000000,19.484,19.5833,19.236,19.3236,346781.33318623,0
+ELME.US,D,20150624,000000,19.3521,19.3983,19.1632,19.3236,793033.20984287,0
+ELME.US,D,20150625,000000,19.2656,19.3827,18.9468,18.9606,733291.72774017,0
+ELME.US,D,20150626,000000,19.0285,19.3609,18.9409,19.3236,680442.63351922,0
+ELME.US,D,20150629,000000,19.2656,19.484,19.0333,19.117,601096.31769532,0
+ELME.US,D,20150630,000000,19.2596,19.3689,19.0815,19.1976,904050.35799354,0
+ELME.US,D,20150701,000000,19.178,19.3393,18.9911,19.3325,619614.59152187,0
+ELME.US,D,20150702,000000,19.3983,19.6945,18.9468,19.0333,675302.56486886,0
+ELME.US,D,20150706,000000,19.0077,19.1888,18.3476,19.1366,857239.85342096,0
+ELME.US,D,20150707,000000,19.236,19.5538,19.1366,19.4347,5611259.5668404,0
+ELME.US,D,20150708,000000,19.4928,19.903,19.4063,19.5656,1469823.8230614,0
+ELME.US,D,20150709,000000,19.6571,19.725,19.479,19.479,566626.24687478,0
+ELME.US,D,20150710,000000,19.4722,19.7594,19.4722,19.6345,480659.94546263,0
+ELME.US,D,20150713,000000,19.7437,19.9601,19.5538,19.6,455109.01690169,0
+ELME.US,D,20150714,000000,19.6413,19.7073,19.5322,19.5833,398684.13436516,0
+ELME.US,D,20150715,000000,19.5833,19.6787,19.484,19.6,288790.13746199,0
+ELME.US,D,20150716,000000,19.6729,19.8066,19.5833,19.6729,550678.51558664,0
+ELME.US,D,20150717,000000,19.6659,19.8342,19.5322,19.8066,570005.86488198,0
+ELME.US,D,20150720,000000,19.7752,19.8873,19.5744,19.8136,349004.25787247,0
+ELME.US,D,20150721,000000,19.841,20.0841,19.782,19.7998,636376.48041115,0
+ELME.US,D,20150722,000000,19.8204,20.1067,19.8204,20.0841,642322.57525089,0
+ELME.US,D,20150723,000000,20.0723,20.1067,19.7387,19.903,1012276.3990622,0
+ELME.US,D,20150724,000000,19.419,19.8638,19.2931,19.4574,895627.23185046,0
+ELME.US,D,20150727,000000,19.6,19.6729,19.2124,19.3167,743968.27136353,0
+ELME.US,D,20150728,000000,19.2448,19.4652,19.1013,19.3393,580821.6589315,0
+ELME.US,D,20150729,000000,19.2931,19.6118,19.1298,19.6,446732.64637616,0
+ELME.US,D,20150730,000000,19.547,19.6659,19.3827,19.6276,582849.42973582,0
+ELME.US,D,20150731,000000,19.7525,19.9552,19.6413,19.8558,397530.4903236,0
+ELME.US,D,20150803,000000,19.8804,19.968,19.725,19.8638,238526.83217649,0
+ELME.US,D,20150804,000000,19.7998,20.0261,19.6483,19.7329,208566.64559592,0
+ELME.US,D,20150805,000000,19.7161,19.8204,19.4652,19.6276,2423171.8811955,0
+ELME.US,D,20150806,000000,19.5833,19.6787,19.1888,19.5912,369806.44197336,0
+ELME.US,D,20150807,000000,19.5174,19.5833,19.2783,19.5252,428348.54084344,0
+ELME.US,D,20150810,000000,19.6483,19.725,19.4652,19.6,429431.03503221,0
+ELME.US,D,20150811,000000,19.547,19.9296,19.547,19.6729,467591.75035928,0
+ELME.US,D,20150812,000000,19.6059,19.782,19.4426,19.6787,341298.72881605,0
+ELME.US,D,20150813,000000,19.6118,19.8716,19.4652,19.7387,353061.83233406,0
+ELME.US,D,20150814,000000,19.5833,19.8638,19.5322,19.847,318459.62607262,0
+ELME.US,D,20150817,000000,19.8804,20.1244,19.7673,20.0329,348601.75299102,0
+ELME.US,D,20150818,000000,19.9365,20.0841,19.9296,20.0113,322238.69968187,0
+ELME.US,D,20150819,000000,19.8873,20.1786,19.8254,20.0585,408618.68666663,0
+ELME.US,D,20150820,000000,19.9916,20.1608,19.8716,19.9365,411046.92949948,0
+ELME.US,D,20150821,000000,19.6787,19.908,19.5322,19.547,500393.8653453,0
+ELME.US,D,20150824,000000,18.9606,19.3689,18.5394,18.6004,603881.32621856,0
+ELME.US,D,20150825,000000,19.0333,19.0422,18.2354,18.2738,609745.09051437,0
+ELME.US,D,20150826,000000,18.6595,18.8159,18.3171,18.688,537838.00001219,0
+ELME.US,D,20150827,000000,18.934,18.934,18.509,18.7245,553789.79700621,0
+ELME.US,D,20150828,000000,18.7992,18.8061,18.509,18.629,483906.41160248,0
+ELME.US,D,20150831,000000,18.6349,18.6349,18.1627,18.199,757214.34109884,0
+ELME.US,D,20150901,000000,17.7799,18.1183,17.7799,17.902,665570.28143459,0
+ELME.US,D,20150902,000000,18.0515,18.1558,17.7947,18.0436,471739.78677654,0
+ELME.US,D,20150903,000000,18.0957,18.1833,17.9757,18.0583,341977.70169689,0
+ELME.US,D,20150904,000000,17.902,18.0082,17.594,17.7052,343597.88548741,0
+ELME.US,D,20150908,000000,17.902,18.1833,17.8075,17.9266,435377.12987195,0
+ELME.US,D,20150909,000000,18.0653,18.1912,17.7878,17.8114,505261.53170214,0
+ELME.US,D,20150910,000000,17.7947,18.0889,17.7947,17.902,492675.12274479,0
+ELME.US,D,20150911,000000,17.962,18.1656,17.8754,18.1361,415963.38432681,0
+ELME.US,D,20150914,000000,18.1951,18.3614,18.1361,18.262,291148.24686853,0
+ELME.US,D,20150915,000000,18.2866,18.5021,18.1735,18.4047,275127.33287467,0
+ELME.US,D,20150916,000000,18.3683,18.689,18.3457,18.631,315711.20890224,0
+ELME.US,D,20150917,000000,18.6674,19.1376,18.5848,18.7864,548600.93988537,0
+ELME.US,D,20150918,000000,18.563,18.877,18.4647,18.7283,970896.66110988,0
+ELME.US,D,20150921,000000,18.7647,19.0895,18.6831,18.9389,430781.86580862,0
+ELME.US,D,20150922,000000,18.8316,18.9979,18.6979,18.6979,326256.6335112,0
+ELME.US,D,20150923,000000,18.7795,18.9507,18.6831,18.8632,280333.46924547,0
+ELME.US,D,20150924,000000,18.869,19.0815,18.6054,18.6979,467458.59849193,0
+ELME.US,D,20150925,000000,18.7864,18.9586,18.6014,18.7441,454946.38866675,0
+ELME.US,D,20150928,000000,18.6752,18.7795,18.4421,18.5926,612940.73533081,0
+ELME.US,D,20150929,000000,18.6546,18.9064,18.5404,18.7864,619939.84799174,0
+ELME.US,D,20150930,000000,18.9153,18.9743,18.5257,18.6752,702974.77546922,0
+ELME.US,D,20151001,000000,18.7283,18.8258,18.563,18.7864,419968.10461203,0
+ELME.US,D,20151002,000000,18.7107,18.9232,18.5493,18.9232,373247.04556867,0
+ELME.US,D,20151005,000000,18.9674,19.2448,18.9674,19.2066,364960.12057236,0
+ELME.US,D,20151006,000000,19.1642,19.4623,19.0629,19.3029,463485.38742721,0
+ELME.US,D,20151007,000000,19.3354,19.6109,19.2066,19.6109,423439.20100138,0
+ELME.US,D,20151008,000000,19.605,19.8666,19.5588,19.8204,464555.68449837,0
+ELME.US,D,20151009,000000,19.8017,19.9405,19.6877,19.8666,366303.83636349,0
+ELME.US,D,20151012,000000,19.91,20.1706,19.8746,19.9887,365796.63955579,0
+ELME.US,D,20151013,000000,19.904,20.1776,19.7919,19.8746,512348.05703936,0
+ELME.US,D,20151014,000000,19.9336,20.0231,19.6729,19.725,434519.26593268,0
+ELME.US,D,20151015,000000,19.7535,19.9985,19.725,19.9798,432119.48304095,0
+ELME.US,D,20151016,000000,20.0299,20.3005,19.9887,20.2277,400614.32822852,0
+ELME.US,D,20151019,000000,20.1648,20.4501,20.153,20.4304,314633.79684582,0
+ELME.US,D,20151020,000000,20.3448,20.5632,20.3005,20.3969,320260.7337745,0
+ELME.US,D,20151021,000000,20.3969,20.6389,20.3448,20.578,686954.87790183,0
+ELME.US,D,20151022,000000,20.6389,20.7758,20.5238,20.6665,1128151.049305,0
+ELME.US,D,20151023,000000,20.6587,20.6587,20.0389,20.1864,612201.79328833,0
+ELME.US,D,20151026,000000,20.1864,20.2867,19.9247,20.0772,513284.18581669,0
+ELME.US,D,20151027,000000,20.0969,20.3281,20.0231,20.27,950069.06634728,0
+ELME.US,D,20151028,000000,20.3153,20.5475,19.9798,20.3675,731941.91339022,0
+ELME.US,D,20151029,000000,20.2356,20.4304,20.213,20.3153,265252.74973482,0
+ELME.US,D,20151030,000000,20.3221,20.3901,20.1648,20.2356,322518.21696067,0
+ELME.US,D,20151102,000000,20.1952,20.7128,20.1776,20.7128,532830.06680273,0
+ELME.US,D,20151103,000000,20.6311,20.7265,20.3773,20.5573,540112.76244833,0
+ELME.US,D,20151104,000000,20.578,20.6389,20.2937,20.3901,530262.57354371,0
+ELME.US,D,20151105,000000,20.4206,20.6763,20.3379,20.6587,340007.86720127,0
+ELME.US,D,20151106,000000,20.4894,20.4894,19.8204,20.0231,779329.74819681,0
+ELME.US,D,20151109,000000,19.8893,19.8893,19.4092,19.5528,603793.91354228,0
+ELME.US,D,20151110,000000,19.6266,20.2356,19.6266,20.0693,928180.32235174,0
+ELME.US,D,20151111,000000,20.1648,20.1648,19.9247,19.9798,500466.03162455,0
+ELME.US,D,20151112,000000,19.9336,20.0634,19.7604,19.8666,446000.81931896,0
+ELME.US,D,20151113,000000,19.849,19.9945,19.6659,19.7013,521559.93012185,0
+ELME.US,D,20151116,000000,19.7339,19.8273,19.5902,19.7447,337605.03503013,0
+ELME.US,D,20151117,000000,19.6945,20.089,19.6187,19.7683,443731.13901517,0
+ELME.US,D,20151118,000000,19.8086,20.0546,19.7604,20.0389,198771.34372061,0
+ELME.US,D,20151119,000000,20.0693,20.1776,19.9178,20.0772,243494.10832723,0
+ELME.US,D,20151120,000000,20.1372,20.5839,20.0693,20.5318,397272.31800064,0
+ELME.US,D,20151123,000000,20.5238,20.6763,20.4894,20.5927,309571.99303352,0
+ELME.US,D,20151124,000000,20.457,20.6055,20.3379,20.5927,405553.14443815,0
+ELME.US,D,20151125,000000,20.6223,20.6223,20.3675,20.4648,334400.24237547,0
+ELME.US,D,20151127,000000,20.4206,20.7758,20.4206,20.7,232145.7068083,0
+ELME.US,D,20151130,000000,20.758,20.883,20.5573,20.6055,473500.2374197,0
+ELME.US,D,20151201,000000,20.6517,21.0798,20.6144,21.0423,642980.2031759,0
+ELME.US,D,20151202,000000,20.9449,21.0345,20.7344,20.7758,749287.23107231,0
+ELME.US,D,20151203,000000,21.0738,21.0738,20.5396,20.578,708123.99195779,0
+ELME.US,D,20151204,000000,20.7265,21.0738,20.7197,20.9597,828591.87341101,0
+ELME.US,D,20151207,000000,20.9154,21.0345,20.7866,20.9519,492991.23137643,0
+ELME.US,D,20151208,000000,20.9085,21.0129,20.7265,20.9154,364922.51279303,0
+ELME.US,D,20151209,000000,20.7866,21.0049,20.5927,20.7866,559070.13250919,0
+ELME.US,D,20151210,000000,20.7787,20.9085,20.2789,20.3448,983976.03690438,0
+ELME.US,D,20151211,000000,20.3005,20.3969,20.0693,20.2415,507408.22440326,0
+ELME.US,D,20151214,000000,20.1864,20.3221,20.0389,20.2602,468136.5549463,0
+ELME.US,D,20151215,000000,20.3773,20.6665,20.3379,20.457,354023.3717731,0
+ELME.US,D,20151216,000000,20.519,20.9154,20.5042,20.883,303029.25585686,0
+ELME.US,D,20151217,000000,20.9007,20.9449,20.7492,20.8338,432517.92221653,0
+ELME.US,D,20151218,000000,20.8928,20.8928,20.4097,20.4245,1133678.3764398,0
+ELME.US,D,20151221,000000,20.5278,20.6203,20.0969,20.2622,278366.68402925,0
+ELME.US,D,20151222,000000,20.3025,20.6035,20.272,20.453,476486.49838365,0
+ELME.US,D,20151223,000000,20.5209,20.6744,20.3871,20.5898,405535.86518818,0
+ELME.US,D,20151224,000000,20.5977,20.7659,20.4599,20.637,124964.55214912,0
+ELME.US,D,20151228,000000,20.6035,20.698,20.4176,20.5819,878660.02481459,0
+ELME.US,D,20151229,000000,20.6655,20.9391,20.6655,20.9223,358104.32404345,0
+ELME.US,D,20151230,000000,20.9223,21.0286,20.7748,20.7866,348805.03828468,0
+ELME.US,D,20151231,000000,20.818,20.818,20.4846,20.4944,439273.09252507,0
+ELME.US,D,20160104,000000,20.4097,20.4097,19.9375,20.0536,696052.91121988,0
+ELME.US,D,20160105,000000,20.0634,20.5681,19.9709,20.5002,372766.27584915,0
+ELME.US,D,20160106,000000,20.4373,20.4944,20.2474,20.4756,300740.26345018,0
+ELME.US,D,20160107,000000,20.2208,20.4097,20.0762,20.089,411180.08136683,0
+ELME.US,D,20160108,000000,20.1962,20.2474,19.6502,19.6729,328548.67519728,0
+ELME.US,D,20160111,000000,19.7103,19.9473,19.5833,19.8548,274324.35596469,0
+ELME.US,D,20160112,000000,19.9306,19.9306,19.3945,19.4908,369906.05176726,0
+ELME.US,D,20160113,000000,19.5302,19.7348,19.1131,19.1819,278089.19960339,0
+ELME.US,D,20160114,000000,19.2272,19.4161,19.0019,19.2046,334281.32047868,0
+ELME.US,D,20160115,000000,18.8552,19.0677,18.6969,19.0295,443754.51682395,0
+ELME.US,D,20160119,000000,19.1061,19.4161,19.0353,19.2184,604935.36046622,0
+ELME.US,D,20160120,000000,19.0441,19.1347,18.1459,18.5838,779450.70294655,0
+ELME.US,D,20160121,000000,18.5916,19.0983,18.5011,18.75,460890.45065356,0
+ELME.US,D,20160122,000000,18.7283,19.3177,18.7037,19.2508,776151.38263034,0
+ELME.US,D,20160125,000000,19.2272,19.4239,19.0295,19.0865,878289.02915365,0
+ELME.US,D,20160126,000000,19.1888,19.7407,19.1061,19.7279,977165.97956655,0
+ELME.US,D,20160127,000000,19.6286,19.6286,19.0895,19.2714,1286959.5535701,0
+ELME.US,D,20160128,000000,19.3255,19.5302,18.8169,18.8258,949880.01102417,0
+ELME.US,D,20160129,000000,19.0077,19.2656,18.87,19.1061,1224763.4015465,0
+ELME.US,D,20160201,000000,19.0077,19.3413,18.9172,19.1682,718807.65056643,0
+ELME.US,D,20160202,000000,19.1514,19.2046,18.87,19.0235,768214.10833913,0
+ELME.US,D,20160203,000000,19.1602,19.2714,18.7717,19.0167,908739.13329195,0
+ELME.US,D,20160204,000000,18.9763,19.1682,18.8258,19.0295,371465.24996968,0
+ELME.US,D,20160205,000000,18.9832,19.0983,18.8474,18.992,819461.31444598,0
+ELME.US,D,20160208,000000,18.9536,19.0353,18.4017,18.7283,894655.52814674,0
+ELME.US,D,20160209,000000,18.6122,18.7037,18.4313,18.5602,796289.84024741,0
+ELME.US,D,20160210,000000,18.629,19.1956,18.5838,18.7037,620230.54596169,0
+ELME.US,D,20160211,000000,18.4155,18.5838,18.0919,18.447,797043.01226044,0
+ELME.US,D,20160212,000000,18.4568,18.75,18.4568,18.6674,423912.85573563,0
+ELME.US,D,20160216,000000,18.812,18.8996,18.6349,18.8415,560581.5586676,0
+ELME.US,D,20160217,000000,18.9084,19.175,18.75,18.8474,863674.84939197,0
+ELME.US,D,20160218,000000,18.87,19.2439,18.6221,19.1514,568475.12662067,0
+ELME.US,D,20160219,000000,19.3413,19.6502,19.0353,19.3481,744851.54596451,0
+ELME.US,D,20160222,000000,19.477,19.8932,19.4623,19.7968,620155.33040303,0
+ELME.US,D,20160223,000000,19.6817,19.8794,19.6365,19.6729,377409.31195649,0
+ELME.US,D,20160224,000000,19.6059,19.7348,19.2439,19.482,488165.2385048,0
+ELME.US,D,20160225,000000,19.6128,19.7791,19.5302,19.6729,389671.48087045,0
+ELME.US,D,20160226,000000,19.7103,19.9218,19.6433,19.6817,360686.04727302,0
+ELME.US,D,20160229,000000,19.7201,19.9552,19.537,19.5912,450777.00729366,0
+ELME.US,D,20160301,000000,19.7279,20.272,19.7103,20.2622,353213.27987784,0
+ELME.US,D,20160302,000000,20.2415,20.6577,20.2415,20.6577,651325.06448091,0
+ELME.US,D,20160303,000000,20.698,20.758,20.5002,20.637,708976.77376472,0
+ELME.US,D,20160304,000000,20.5819,20.7108,20.453,20.5445,675816.87666184,0
+ELME.US,D,20160307,000000,20.4944,20.7039,20.453,20.5977,540384.14831537,0
+ELME.US,D,20160308,000000,20.6115,20.6115,20.3625,20.4245,388678.43221089,0
+ELME.US,D,20160309,000000,20.4245,20.5888,20.3871,20.516,336596.73997354,0
+ELME.US,D,20160310,000000,20.5977,20.7246,20.2366,20.3999,269083.66109397,0
+ELME.US,D,20160311,000000,20.6223,20.9941,20.5082,20.9755,606768.99381509,0
+ELME.US,D,20160314,000000,20.9449,21.0148,20.8387,20.8741,234767.07067013,0
+ELME.US,D,20160315,000000,20.7826,21.2687,20.6843,21.128,468134.52209337,0
+ELME.US,D,20160316,000000,21.0768,21.3001,20.9302,21.2421,382798.40509159,0
+ELME.US,D,20160317,000000,21.2647,21.7025,21.2371,21.5883,417675.04649948,0
+ELME.US,D,20160318,000000,21.734,21.855,21.6179,21.6946,702141.30576518,0
+ELME.US,D,20160321,000000,21.6257,21.7881,21.4752,21.494,330825.47048635,0
+ELME.US,D,20160322,000000,21.434,21.8108,21.425,21.8038,494192.64746201,0
+ELME.US,D,20160323,000000,21.8245,21.8924,21.5284,21.5284,471314.92051278,0
+ELME.US,D,20160324,000000,21.4586,21.6179,21.368,21.5953,347178.75593535,0
+ELME.US,D,20160328,000000,21.6101,21.7881,21.4438,21.7192,298320.15202908,0
+ELME.US,D,20160329,000000,21.734,22.524,21.734,22.5161,565397.38727456,0
+ELME.US,D,20160330,000000,22.5683,22.5841,22.341,22.3607,545881.99908257,0
+ELME.US,D,20160331,000000,22.3607,22.6077,22.3145,22.3686,620291.53154978,0
+ELME.US,D,20160401,000000,22.3243,22.5683,22.2613,22.5387,294410.97583187,0
+ELME.US,D,20160404,000000,22.5309,22.5309,22.1944,22.2141,428427.82210797,0
+ELME.US,D,20160405,000000,22.1088,22.3066,22.0576,22.1856,483779.35829394,0
+ELME.US,D,20160406,000000,22.1541,22.1983,22.0114,22.1314,322584.28468111,0
+ELME.US,D,20160407,000000,22.0292,22.1983,21.8924,21.8924,678873.27105212,0
+ELME.US,D,20160408,000000,22.0114,22.2219,21.9259,22.1148,792770.97181404,0
+ELME.US,D,20160411,000000,22.1629,22.2899,22.0164,22.1797,299398.58051198,0
+ELME.US,D,20160412,000000,22.1983,22.4384,22.1354,22.3607,639848.59322697,0
+ELME.US,D,20160413,000000,22.4306,22.467,22.1314,22.3066,383228.35348769,0
+ELME.US,D,20160414,000000,22.2987,22.2987,22.1236,22.2643,231731.00480922,0
+ELME.US,D,20160415,000000,22.2219,22.6077,22.2219,22.5073,263270.71812157,0
+ELME.US,D,20160418,000000,22.4522,22.5683,22.3538,22.5014,219813.40446803,0
+ELME.US,D,20160419,000000,22.5014,22.5771,22.3744,22.5771,692233.18055188,0
+ELME.US,D,20160420,000000,22.5771,22.6214,22.0538,22.0714,388901.02960745,0
+ELME.US,D,20160421,000000,22.0714,22.3145,21.8245,21.9101,415142.1117404,0
+ELME.US,D,20160422,000000,22.0026,22.3371,21.9701,22.2751,287165.88796561,0
+ELME.US,D,20160425,000000,22.2751,22.4925,22.1314,22.4827,262455.54409397,0
+ELME.US,D,20160426,000000,22.5161,22.7828,22.5161,22.6342,609846.7331612,0
+ELME.US,D,20160427,000000,22.6342,22.6342,22.2397,22.4463,469439.6136787,0
+ELME.US,D,20160428,000000,22.3686,22.7208,22.3243,22.4925,658032.46274544,0
+ELME.US,D,20160429,000000,21.7792,22.1148,21.7626,21.9533,4580148.7853201,0
+ELME.US,D,20160502,000000,21.9701,22.3922,21.9623,22.341,832164.6124472,0
+ELME.US,D,20160503,000000,22.2219,22.2583,21.7792,22.1462,888314.04341081,0
+ELME.US,D,20160504,000000,22.0538,22.2987,22.037,22.2072,1104013.9699615,0
+ELME.US,D,20160505,000000,22.2141,22.3922,22.1944,22.2219,856704.19667214,0
+ELME.US,D,20160506,000000,22.2495,22.4246,22.0794,22.4168,1747765.6408268,0
+ELME.US,D,20160509,000000,22.5309,22.7296,22.4463,22.6135,1141800.6403482,0
+ELME.US,D,20160510,000000,22.7739,22.7828,22.4827,22.5683,396592.32869333,0
+ELME.US,D,20160511,000000,22.524,22.5515,22.0794,22.2072,432731.37177488,0
+ELME.US,D,20160512,000000,22.2899,22.3971,22.0872,22.3744,780366.50319452,0
+ELME.US,D,20160513,000000,22.341,22.341,22.0075,22.2309,464097.27616116,0
+ELME.US,D,20160516,000000,22.341,22.7552,22.2309,22.706,787656.31382539,0
+ELME.US,D,20160517,000000,22.6273,22.6539,21.9003,22.0872,521384.08834283,0
+ELME.US,D,20160518,000000,22.0538,22.2141,21.6523,21.8776,513416.32125758,0
+ELME.US,D,20160519,000000,21.6651,21.7271,21.3493,21.5106,382932.57338541,0
+ELME.US,D,20160520,000000,21.551,21.855,21.4792,21.7536,488935.68976779,0
+ELME.US,D,20160523,000000,21.7192,21.9367,21.7192,21.8855,399122.214173,0
+ELME.US,D,20160524,000000,21.9179,22.2899,21.7714,22.2495,579298.03565547,0
+ELME.US,D,20160525,000000,22.282,22.2938,22.0164,22.1856,499828.73222891,0
+ELME.US,D,20160526,000000,22.1983,22.4748,22.0794,22.467,510732.95538118,0
+ELME.US,D,20160527,000000,22.4384,22.7434,22.3607,22.7434,650495.66048275,0
+ELME.US,D,20160531,000000,22.7434,22.7434,22.5997,22.6912,1403898.4023253,0
+ELME.US,D,20160601,000000,22.6539,22.8054,22.5387,22.7985,452214.23431988,0
+ELME.US,D,20160602,000000,22.7434,22.829,22.5309,22.8211,418243.22889528,0
+ELME.US,D,20160603,000000,22.9697,23.2087,22.8142,23.1547,655885.77004432,0
+ELME.US,D,20160606,000000,23.2875,23.3042,22.8507,22.9599,390944.04680881,0
+ELME.US,D,20160607,000000,22.9835,23.1615,22.9441,23.0278,296277.13482773,0
+ELME.US,D,20160608,000000,22.9835,23.4547,22.9835,23.4026,502536.49234054,0
+ELME.US,D,20160609,000000,23.3947,23.6318,23.2658,23.5639,664405.45670188,0
+ELME.US,D,20160610,000000,23.4783,23.5974,23.3574,23.4783,325478.05083646,0
+ELME.US,D,20160613,000000,23.5718,23.6652,23.3022,23.3386,361716.70371191,0
+ELME.US,D,20160614,000000,23.315,23.3878,22.9726,23.1665,489637.02403093,0
+ELME.US,D,20160615,000000,23.2304,23.4321,23.075,23.075,636434.41671984,0
+ELME.US,D,20160616,000000,23.0632,23.1478,22.8909,23.1104,589761.12972048,0
+ELME.US,D,20160617,000000,23.0552,23.1665,22.8231,23.1261,1129163.4100675,0
+ELME.US,D,20160620,000000,23.0552,23.4872,23.0552,23.1527,258587.0249555,0
+ELME.US,D,20160621,000000,23.2461,23.3474,23.1054,23.2717,376682.56703163,0
+ELME.US,D,20160622,000000,23.3229,23.3386,23.1192,23.1192,397632.13297043,0
+ELME.US,D,20160623,000000,23.254,23.3386,23.1851,23.2717,307029.91043622,0
+ELME.US,D,20160624,000000,22.8064,23.315,22.6618,23.194,1655627.597899,0
+ELME.US,D,20160627,000000,23.1527,23.254,22.831,23.1006,606004.64111091,0
+ELME.US,D,20160628,000000,23.3652,23.7814,23.1478,23.7106,789035.60454292,0
+ELME.US,D,20160629,000000,23.8531,24.0008,23.7243,23.9565,324008.29816324,0
+ELME.US,D,20160630,000000,24.049,24.3402,23.7883,24.3304,486331.60515592,0
+ELME.US,D,20160701,000000,24.5015,24.591,24.1975,24.1975,523521.63320574,0
+ELME.US,D,20160705,000000,24.1897,24.5645,24.1139,24.5153,425424.28189404,0
+ELME.US,D,20160706,000000,24.4376,24.596,24.3038,24.409,377399.14769181,0
+ELME.US,D,20160707,000000,24.3756,24.3756,24.0844,24.1759,391432.94794007,0
+ELME.US,D,20160708,000000,24.354,24.7613,24.3038,24.718,492314.29134852,0
+ELME.US,D,20160711,000000,24.7022,25.1429,24.5704,25.0948,1046615.3508683,0
+ELME.US,D,20160712,000000,25.0338,25.3142,24.9413,25.2512,711592.03906774,0
+ELME.US,D,20160713,000000,25.3112,25.5149,25.1951,25.4725,571489.84752575,0
+ELME.US,D,20160714,000000,25.3968,25.5896,25.3673,25.4313,468301.21603418,0
+ELME.US,D,20160715,000000,25.4579,25.4647,25.204,25.4037,433620.74493468,0
+ELME.US,D,20160718,000000,25.4313,25.5287,25.3112,25.3968,1115565.6567741,0
+ELME.US,D,20160719,000000,25.3899,25.4883,25.3044,25.4451,474360.1342119,0
+ELME.US,D,20160720,000000,25.4313,25.5149,25.3181,25.506,571201.18240874,0
+ELME.US,D,20160721,000000,25.4451,25.5976,25.4077,25.5896,518302.28329085,0
+ELME.US,D,20160722,000000,25.4725,25.929,25.4725,25.7599,560939.34078445,0
+ELME.US,D,20160725,000000,25.7913,25.9556,25.6841,25.7775,315873.83713718,0
+ELME.US,D,20160726,000000,25.8307,25.8848,25.6212,25.693,434577.20224138,0
+ELME.US,D,20160727,000000,25.7215,25.7599,25.3594,25.5523,281568.4274045,0
+ELME.US,D,20160728,000000,25.8691,26.3718,25.7077,26.2803,689924.8760423,0
+ELME.US,D,20160729,000000,26.2803,26.6975,26.2803,26.5164,828147.69504435,0
+ELME.US,D,20160801,000000,26.4564,26.6512,26.3629,26.6424,459745.95445022,0
+ELME.US,D,20160802,000000,26.601,26.7653,26.3266,26.4564,643114.37146972,0
+ELME.US,D,20160803,000000,26.542,26.5872,26.2094,26.5814,895165.77423384,0
+ELME.US,D,20160804,000000,26.7043,26.7043,26.2016,26.2714,920684.1771478,0
+ELME.US,D,20160805,000000,26.2174,26.3629,26.1416,26.2252,1463385.7778109,0
+ELME.US,D,20160808,000000,26.2174,26.3098,26.1416,26.241,332389.75082112,0
+ELME.US,D,20160809,000000,26.2174,26.3177,26.1347,26.3098,322323.06307875,0
+ELME.US,D,20160810,000000,26.3325,26.4643,26.2714,26.3551,438387.78507115,0
+ELME.US,D,20160811,000000,26.4063,26.4063,25.9674,26.0767,422905.57710551,0
+ELME.US,D,20160812,000000,26.0835,26.481,26.0835,26.1269,339780.18767235,0
+ELME.US,D,20160815,000000,26.2636,26.3098,25.9645,25.9645,465130.98187945,0
+ELME.US,D,20160816,000000,25.9212,25.9212,25.506,25.5838,413749.60747878,0
+ELME.US,D,20160817,000000,25.3112,25.5287,25.1567,25.506,631105.29274637,0
+ELME.US,D,20160818,000000,25.4579,25.628,25.4125,25.5227,554685.26872481,0
+ELME.US,D,20160819,000000,25.506,25.5227,25.1804,25.2434,402991.74973795,0
+ELME.US,D,20160822,000000,25.2827,25.3968,25.1863,25.2434,409806.88920812,0
+ELME.US,D,20160823,000000,25.4647,25.5602,25.3594,25.4037,598942.51000893,0
+ELME.US,D,20160824,000000,25.4499,25.4499,25.1125,25.1429,408365.59647602,0
+ELME.US,D,20160825,000000,25.1429,25.4125,25.1283,25.2512,379575.31676051,0
+ELME.US,D,20160826,000000,25.3112,25.3338,24.7327,24.8724,437683.40152859,0
+ELME.US,D,20160829,000000,24.8773,25.1863,24.8773,25.1037,369071.56563676,0
+ELME.US,D,20160830,000000,25.1735,25.1735,24.8479,25.0643,462909.07361967,0
+ELME.US,D,20160831,000000,24.9806,25.204,24.9806,25.1361,787326.99164965,0
+ELME.US,D,20160901,000000,25.1361,25.1735,24.8321,24.9964,342587.55757789,0
+ELME.US,D,20160902,000000,25.1361,25.6212,25.0249,25.327,317525.53014822,0
+ELME.US,D,20160906,000000,25.4371,25.4451,25.1863,25.3338,355855.9886955,0
+ELME.US,D,20160907,000000,25.3181,25.6752,25.2266,25.5227,1311967.710397,0
+ELME.US,D,20160908,000000,25.4313,25.5149,25.1656,25.2187,256964.80831204,0
+ELME.US,D,20160909,000000,24.8321,24.8321,23.9732,23.983,635126.2758551,0
+ELME.US,D,20160912,000000,23.9043,24.3205,23.8295,24.2359,525971.22099442,0
+ELME.US,D,20160913,000000,23.3012,24.042,23.3012,23.3938,1353223.4443202,0
+ELME.US,D,20160914,000000,23.4715,23.7282,23.379,23.6515,430467.79002991,0
+ELME.US,D,20160915,000000,23.685,23.8571,23.5433,23.7617,230063.04897469,0
+ELME.US,D,20160916,000000,23.7282,23.7282,23.5433,23.5737,936605.48134776,0
+ELME.US,D,20160919,000000,23.6594,23.7804,23.6121,23.6997,875205.19124874,0
+ELME.US,D,20160920,000000,23.7971,23.9004,23.677,23.6918,576599.42338205,0
+ELME.US,D,20160921,000000,23.7971,24.105,23.5108,23.99,468001.37022601,0
+ELME.US,D,20160922,000000,24.2546,24.4957,24.2143,24.4631,892222.20318155,0
+ELME.US,D,20160923,000000,24.286,24.7544,24.0824,24.6186,1125146.4926645,0
+ELME.US,D,20160926,000000,24.5251,24.8754,24.472,24.8705,1014150.6894698,0
+ELME.US,D,20160927,000000,24.9138,24.9138,24.3126,24.355,742921.35210115,0
+ELME.US,D,20160928,000000,24.4631,24.6816,24.292,24.6816,1000348.6344563,0
+ELME.US,D,20160929,000000,24.5802,24.6904,24.3214,24.4799,787445.91354645,0
+ELME.US,D,20160930,000000,24.6737,24.7495,24.2644,24.2978,946092.80600316,0
+ELME.US,D,20161003,000000,24.1513,24.2211,23.7617,23.8571,378684.92717425,0
+ELME.US,D,20161004,000000,23.7282,23.7282,23.0179,23.4242,1041204.9127773,0
+ELME.US,D,20161005,000000,23.5039,23.5433,22.7847,22.8083,669749.82707237,0
+ELME.US,D,20161006,000000,22.6864,22.9874,22.4344,22.9579,902815.39983452,0
+ELME.US,D,20161007,000000,23.0356,23.3012,22.6263,22.7454,723404.9474827,0
+ELME.US,D,20161010,000000,22.7995,23.0356,22.7484,22.8625,769381.98235125,0
+ELME.US,D,20161011,000000,22.6982,22.9756,22.6864,22.9097,1563896.1255585,0
+ELME.US,D,20161012,000000,22.9815,23.4104,22.9323,23.3465,547948.3940927,0
+ELME.US,D,20161013,000000,23.2295,23.5964,23.2009,23.5108,335893.37285745,0
+ELME.US,D,20161014,000000,23.4951,23.6279,23.3219,23.5108,375995.46273904,0
+ELME.US,D,20161017,000000,23.5964,23.8749,23.5807,23.621,489623.81048685,0
+ELME.US,D,20161018,000000,23.8631,23.8631,23.6121,23.621,876772.5208629,0
+ELME.US,D,20161019,000000,23.685,23.685,23.4881,23.6043,567499.35721107,0
+ELME.US,D,20161020,000000,23.6121,23.685,23.4213,23.5807,517503.37208674,0
+ELME.US,D,20161021,000000,23.3465,23.4881,23.2609,23.315,307850.16659617,0
+ELME.US,D,20161024,000000,23.4242,23.6682,23.2442,23.3219,970282.73952301,0
+ELME.US,D,20161025,000000,23.2786,23.3376,23.1645,23.2383,477104.4856764,0
+ELME.US,D,20161026,000000,23.1163,23.1448,22.8251,23.0356,377403.21339768,0
+ELME.US,D,20161027,000000,22.9815,23.0179,22.6204,22.7995,589868.87092613,0
+ELME.US,D,20161028,000000,23.3938,23.4016,22.6864,22.8083,815662.92873382,0
+ELME.US,D,20161031,000000,22.9175,23.0966,22.7296,22.9756,1100683.1404248,0
+ELME.US,D,20161101,000000,22.9175,22.9205,22.2761,22.2997,528583.43701803,0
+ELME.US,D,20161102,000000,22.3076,22.3253,21.6375,21.7684,707337.2778713,0
+ELME.US,D,20161103,000000,21.7252,21.9495,21.6465,21.6828,638939.90796428,0
+ELME.US,D,20161104,000000,21.7399,21.9061,21.6465,21.7606,478578.30405548,0
+ELME.US,D,20161107,000000,22.0832,22.5053,22.0331,22.4552,405688.32915843,0
+ELME.US,D,20161108,000000,22.4198,22.5132,22.2761,22.4424,312936.3646437,0
+ELME.US,D,20161109,000000,21.6996,22.5053,21.5913,22.404,657786.4875401,0
+ELME.US,D,20161110,000000,22.4198,22.5486,21.795,22.2711,755580.94376423,0
+ELME.US,D,20161111,000000,22.2711,23.1064,22.2711,22.7847,857975.74618403,0
+ELME.US,D,20161114,000000,22.8329,23.5511,22.7375,23.5187,605538.10136194,0
+ELME.US,D,20161115,000000,23.621,23.8257,23.5039,23.6121,845895.5176079,0
+ELME.US,D,20161116,000000,23.621,23.7125,23.2235,23.5039,430645.66466186,0
+ELME.US,D,20161117,000000,23.5039,23.7971,23.5039,23.5807,431570.61274804,0
+ELME.US,D,20161118,000000,23.685,24.1287,23.6279,24.0755,445471.26112896,0
+ELME.US,D,20161121,000000,24.1453,24.3618,23.7843,23.8749,596030.44817716,0
+ELME.US,D,20161122,000000,23.9348,24.1749,23.8749,24.1749,510266.41563221,0
+ELME.US,D,20161123,000000,23.677,24.1119,23.677,24.105,466130.12909782,0
+ELME.US,D,20161125,000000,24.0568,24.3923,24.0146,24.2772,150607.97551868,0
+ELME.US,D,20161128,000000,24.349,24.5222,24.1365,24.228,428573.17109294,0
+ELME.US,D,20161129,000000,24.2644,24.659,24.228,24.4327,449835.79638398,0
+ELME.US,D,20161130,000000,24.1119,24.3776,24.0116,24.2546,485200.32249667,0
+ELME.US,D,20161201,000000,23.9978,24.1975,23.745,23.9801,502831.25601636,0
+ELME.US,D,20161202,000000,24.1287,24.4799,23.9978,24.1365,646794.85171155,0
+ELME.US,D,20161205,000000,24.2447,24.5251,24.1887,24.4799,549932.45855888,0
+ELME.US,D,20161206,000000,24.411,24.7839,24.3923,24.659,697999.36790673,0
+ELME.US,D,20161207,000000,24.715,25.261,24.715,25.1755,822791.12755623,0
+ELME.US,D,20161208,000000,24.8931,25.5041,24.8311,25.3122,455313.31862183,0
+ELME.US,D,20161209,000000,25.321,25.7501,25.321,25.5198,540787.6696233,0
+ELME.US,D,20161212,000000,25.386,25.7146,25.386,25.5405,400567.57261097,0
+ELME.US,D,20161213,000000,25.6506,25.6989,25.1883,25.386,439450.96715703,0
+ELME.US,D,20161214,000000,25.3693,25.5109,24.9796,24.9876,640967.6787686,0
+ELME.US,D,20161215,000000,24.901,25.3624,24.8281,24.8852,562879.6989125,0
+ELME.US,D,20161216,000000,25.1883,25.7215,25.0889,25.3545,1240032.1599537,0
+ELME.US,D,20161219,000000,25.6615,25.8199,25.4273,25.4863,548347.84969475,0
+ELME.US,D,20161220,000000,25.5129,25.7471,25.386,25.6212,1363768.8689291,0
+ELME.US,D,20161221,000000,25.6684,25.8888,25.0909,25.1115,916554.43640696,0
+ELME.US,D,20161222,000000,25.0869,25.2443,24.9177,25.0948,475107.20766613,0
+ELME.US,D,20161223,000000,25.2128,25.3791,25.0623,25.3122,285551.80273389,0
+ELME.US,D,20161227,000000,25.321,25.4962,25.2798,25.3545,152821.7523667,0
+ELME.US,D,20161228,000000,25.3919,25.3919,25.082,25.2532,444094.00326437,0
+ELME.US,D,20161229,000000,25.2994,25.6949,25.2994,25.4421,354703.36108041,0
+ELME.US,D,20161230,000000,25.4559,25.8651,25.2994,25.7629,539006.89045077,0
+ELME.US,D,20170103,000000,25.8888,26.0481,25.6231,25.7539,389404.16070928,0
+ELME.US,D,20170104,000000,25.8523,26.1878,25.7303,26.1632,370852.34480927,0
+ELME.US,D,20170105,000000,25.9626,26.1445,25.7225,26.0787,612834.01055163,0
+ELME.US,D,20170106,000000,25.9438,26.1514,25.811,25.9144,506303.36883218,0
+ELME.US,D,20170109,000000,26.4564,26.4564,25.628,25.6368,494393.89990274,0
+ELME.US,D,20170110,000000,25.6044,25.6851,25.2916,25.4086,712093.13731663,0
+ELME.US,D,20170111,000000,25.3919,25.6546,25.1735,25.1951,410918.85976447,0
+ELME.US,D,20170112,000000,25.1351,25.3545,24.9157,25.2187,651316.93306916,0
+ELME.US,D,20170113,000000,25.268,25.4962,25.1804,25.204,306462.74446689,0
+ELME.US,D,20170117,000000,25.2187,25.4863,25.1804,25.2266,431113.22083729,0
+ELME.US,D,20170118,000000,25.1951,25.4185,25.1115,25.3054,371389.01798455,0
+ELME.US,D,20170119,000000,25.1351,25.3122,25.0702,25.1351,303078.04432734,0
+ELME.US,D,20170120,000000,25.0948,25.3919,25.0948,25.268,443677.26841235,0
+ELME.US,D,20170123,000000,25.2994,25.5129,25.2532,25.4706,484807.98187989,0
+ELME.US,D,20170124,000000,25.4962,25.5896,25.2916,25.5503,667207.74447508,0
+ELME.US,D,20170125,000000,25.5592,25.6949,25.4273,25.5838,234411.32140621,0
+ELME.US,D,20170126,000000,25.5838,25.6546,25.4273,25.5218,407637.83512469,0
+ELME.US,D,20170127,000000,25.5277,25.5277,25.1017,25.2443,444476.17961646,0
+ELME.US,D,20170130,000000,25.1557,25.1557,24.8125,24.8488,309639.07718043,0
+ELME.US,D,20170131,000000,24.8409,25.0456,24.7613,24.7859,701377.96948747,0
+ELME.US,D,20170201,000000,24.8271,25.1804,24.5674,24.6028,687715.16490014,0
+ELME.US,D,20170202,000000,24.7091,24.9276,24.533,24.778,340089.18131873,0
+ELME.US,D,20170203,000000,25.1479,25.2916,24.897,25.2748,426316.70433324,0
+ELME.US,D,20170206,000000,25.268,25.2748,25.0456,25.0702,253525.22114321,0
+ELME.US,D,20170207,000000,25.0869,25.2266,24.7524,24.7859,342995.14459169,0
+ELME.US,D,20170208,000000,24.8125,25.0042,24.7091,24.8577,207741.30730364,0
+ELME.US,D,20170209,000000,24.9059,25.2187,24.8577,25.1647,253913.4960541,0
+ELME.US,D,20170210,000000,25.2187,25.5218,25.1863,25.5129,198402.3809126,0
+ELME.US,D,20170213,000000,25.5277,25.6546,25.3693,25.5976,303574.06044389,0
+ELME.US,D,20170214,000000,25.5129,25.5129,25.2187,25.4342,253266.03239378,0
+ELME.US,D,20170215,000000,25.2532,25.5129,25.0042,25.4962,255437.11933013,0
+ELME.US,D,20170216,000000,25.4962,25.7943,25.4962,25.7303,293671.01736293,0
+ELME.US,D,20170217,000000,26.5017,26.5017,25.3998,25.9192,706593.25369648,0
+ELME.US,D,20170221,000000,25.9044,26.1878,25.5896,26.1514,388031.98497704,0
+ELME.US,D,20170222,000000,26.0943,26.2852,25.9626,26.1573,461596.86704905,0
+ELME.US,D,20170223,000000,26.2302,26.2528,25.9704,26.1632,217304.86394418,0
+ELME.US,D,20170224,000000,26.2056,26.2528,26.0216,26.1878,251173.21029548,0
+ELME.US,D,20170227,000000,26.1731,26.4053,26.0609,26.2203,556416.24300037,0
+ELME.US,D,20170228,000000,26.0855,26.1632,25.7629,25.7805,592319.47514128,0
+ELME.US,D,20170301,000000,25.7303,26.1121,25.7225,25.9782,409197.03332712,0
+ELME.US,D,20170302,000000,25.9852,25.9852,25.5277,25.5768,382297.3068427,0
+ELME.US,D,20170303,000000,25.5218,25.5838,25.268,25.568,362800.21432715,0
+ELME.US,D,20170306,000000,25.4559,25.5129,25.1863,25.26,267521.41361214,0
+ELME.US,D,20170307,000000,25.26,25.2994,24.9778,25.0948,359768.21417212,0
+ELME.US,D,20170308,000000,25.0052,25.0623,24.5743,24.6028,321062.69425801,0
+ELME.US,D,20170309,000000,24.533,24.65,23.9033,23.9378,405534.84876171,0
+ELME.US,D,20170310,000000,24.0863,24.2339,23.7696,24.0706,499152.80862747,0
+ELME.US,D,20170313,000000,24.108,24.2438,23.8935,24.0008,451911.33923231,0
+ELME.US,D,20170314,000000,23.927,24.2772,23.7961,24.1955,636672.26051343,0
+ELME.US,D,20170315,000000,24.2536,24.8892,24.2536,24.6993,490372.91679401,0
+ELME.US,D,20170316,000000,24.658,24.8183,24.5487,24.7937,387365.20921381,0
+ELME.US,D,20170317,000000,24.715,24.9364,24.651,24.8655,1205797.9000738,0
+ELME.US,D,20170320,000000,24.8331,25.0407,24.6816,24.7603,345242.46351318,0
+ELME.US,D,20170321,000000,24.7937,24.9108,24.6354,24.6993,461456.60019643,0
+ELME.US,D,20170322,000000,24.7603,24.8577,24.3224,24.5487,340032.2614365,0
+ELME.US,D,20170323,000000,24.7308,25.3024,24.472,24.8577,459272.29971598,0
+ELME.US,D,20170324,000000,24.8409,25.023,24.7691,24.7691,350999.50302981,0
+ELME.US,D,20170327,000000,24.6354,24.7937,24.286,24.4917,337802.22176498,0
+ELME.US,D,20170328,000000,24.4041,24.5379,24.2054,24.4405,319741.33984918,0
+ELME.US,D,20170329,000000,24.3864,24.5645,24.3224,24.5487,319476.05254095,0
+ELME.US,D,20170330,000000,24.4671,24.7514,24.3953,24.7219,392138.34790909,0
+ELME.US,D,20170331,000000,24.7219,25.0446,24.6708,24.897,518890.79421602,0
+ELME.US,D,20170403,000000,24.8892,25.0948,24.7691,24.9698,379176.87758492,0
+ELME.US,D,20170404,000000,24.962,25.2492,24.8409,25.0633,455888.6160029,0
+ELME.US,D,20170405,000000,25.0948,25.3752,24.9698,25.0013,403990.89695632,0
+ELME.US,D,20170406,000000,25.0062,25.3172,24.9364,25.2798,1461400.6969183,0
+ELME.US,D,20170407,000000,25.3024,25.5966,25.3024,25.5198,441367.9474763,0
+ELME.US,D,20170410,000000,25.5326,25.7402,25.4677,25.5493,516713.60872085,0
+ELME.US,D,20170411,000000,25.5828,25.9822,25.5109,25.8917,808563.18985252,0
+ELME.US,D,20170412,000000,25.9153,26.0166,25.751,25.8287,302937.77747471,0
+ELME.US,D,20170413,000000,25.8366,25.939,25.6034,25.6851,217905.57198697,0
+ELME.US,D,20170417,000000,25.7727,25.8917,25.7185,25.8917,1041269.9640713,0
+ELME.US,D,20170418,000000,25.8838,26.0166,25.7727,25.8533,521582.29150415,0
+ELME.US,D,20170419,000000,25.8287,26.0029,25.811,25.8671,587703.88254858,0
+ELME.US,D,20170420,000000,25.8445,25.9822,25.6546,25.939,405494.19170298,0
+ELME.US,D,20170421,000000,25.9006,26.0531,25.7637,25.9468,451694.84039456,0
+ELME.US,D,20170424,000000,26.1485,26.1976,25.4942,25.6202,499165.00574509,0
+ELME.US,D,20170425,000000,25.6368,25.8602,25.5493,25.7313,341424.76569812,0
+ELME.US,D,20170426,000000,25.6684,25.996,25.4844,25.5326,508459.20937152,0
+ELME.US,D,20170427,000000,25.9006,25.9006,25.2896,25.4755,422735.83388531,0
+ELME.US,D,20170428,000000,25.4333,25.4333,25.1371,25.2079,462680.37766429,0
+ELME.US,D,20170501,000000,25.265,25.4597,25.0712,25.4155,226693.59523216,0
+ELME.US,D,20170502,000000,25.4333,25.5886,25.2896,25.3968,608011.06695939,0
+ELME.US,D,20170503,000000,25.4243,25.5198,24.7937,24.8262,531246.47436506,0
+ELME.US,D,20170504,000000,24.6993,24.7691,24.3834,24.6737,510029.58826509,0
+ELME.US,D,20170505,000000,24.7219,25.0889,24.7219,24.8744,525678.49017154,0
+ELME.US,D,20170508,000000,24.9364,24.9364,24.5231,24.6993,319161.97676224,0
+ELME.US,D,20170509,000000,24.7219,24.7514,24.35,24.4287,441124.0051239,0
+ELME.US,D,20170510,000000,24.4228,24.9187,24.3706,24.8892,468307.31459298,0
+ELME.US,D,20170511,000000,24.7445,24.8025,24.3864,24.6993,508392.12522461,0
+ELME.US,D,20170512,000000,24.658,24.7859,24.593,24.6658,188180.17992058,0
+ELME.US,D,20170515,000000,24.6658,25.0328,24.6658,24.9541,349310.20223944,0
+ELME.US,D,20170516,000000,25.2896,25.3899,24.7937,25.0466,442676.08834105,0
+ELME.US,D,20170517,000000,24.9698,25.2404,24.8449,25.0948,519712.06680243,0
+ELME.US,D,20170518,000000,25.1676,25.7637,24.9856,25.6546,760660.02682648,0
+ELME.US,D,20170519,000000,25.6546,26.0747,25.5405,25.8041,510721.77469003,0
+ELME.US,D,20170522,000000,25.7963,26.0166,25.7215,25.9566,473085.53542062,0
+ELME.US,D,20170523,000000,26.0353,26.0659,25.7815,25.93,377682.73067647,0
+ELME.US,D,20170524,000000,26.0029,26.242,25.9468,26.0255,267308.98048025,0
+ELME.US,D,20170525,000000,26.0659,26.177,25.93,26.0098,186204.24686614,0
+ELME.US,D,20170526,000000,25.996,26.1534,25.7028,25.8287,179141.0993377,0
+ELME.US,D,20170530,000000,25.7883,25.8671,25.5828,25.5828,208148.89431744,0
+ELME.US,D,20170531,000000,25.5828,25.7815,25.4461,25.7185,400154.90346483,0
+ELME.US,D,20170601,000000,25.6851,25.9891,25.5326,25.9566,382869.55494437,0
+ELME.US,D,20170602,000000,26.0599,26.4407,26.0531,26.1534,396995.85000125,0
+ELME.US,D,20170605,000000,26.0659,26.242,25.9744,26.177,458366.66373269,0
+ELME.US,D,20170606,000000,26.1534,26.1534,25.7549,25.9468,403334.28545777,0
+ELME.US,D,20170607,000000,25.996,26.1485,25.9006,25.9744,593780.07997627,0
+ELME.US,D,20170608,000000,25.9822,26.0659,25.8642,25.9566,499732.17171442,0
+ELME.US,D,20170609,000000,25.9822,26.2026,25.8671,26.1416,611577.70743677,0
+ELME.US,D,20170612,000000,26.1151,26.5017,26.0905,26.36,476828.01767701,0
+ELME.US,D,20170613,000000,26.4043,26.4741,26.235,26.297,608596.52860516,0
+ELME.US,D,20170614,000000,26.4043,26.5646,26.0491,26.3777,1038507.3169304,0
+ELME.US,D,20170615,000000,26.2006,26.5125,26.2006,26.2576,659238.96096335,0
+ELME.US,D,20170616,000000,26.0727,26.2252,25.7264,25.8484,822171.10741056,0
+ELME.US,D,20170619,000000,25.8632,25.8789,25.6212,25.7205,595484.62716367,0
+ELME.US,D,20170620,000000,25.687,25.7983,25.3742,25.5414,820843.65444291,0
+ELME.US,D,20170621,000000,25.5414,25.9517,25.4391,25.8868,1024469.4509763,0
+ELME.US,D,20170622,000000,25.8966,26.235,25.7343,26.1672,517967.87898277,0
+ELME.US,D,20170623,000000,26.1307,26.3865,26.0953,26.1672,669632.93802852,0
+ELME.US,D,20170626,000000,26.2576,26.3531,26.1219,26.235,245134.62064712,0
+ELME.US,D,20170627,000000,26.2006,26.297,25.9044,25.992,444099.08539671,0
+ELME.US,D,20170628,000000,26.0579,26.3049,26.0137,26.0413,359771.26345152,0
+ELME.US,D,20170629,000000,25.9616,25.997,25.7048,25.7667,743795.47886391,0
+ELME.US,D,20170630,000000,25.8966,26.0727,25.6044,25.6212,641138.43841528,0
+ELME.US,D,20170703,000000,25.7048,26.0078,25.6467,25.9517,218442.24516225,0
+ELME.US,D,20170705,000000,25.9262,25.9262,25.5198,25.6467,631361.43221639,0
+ELME.US,D,20170706,000000,25.5198,25.687,25.1961,25.2276,527808.92004916,0
+ELME.US,D,20170707,000000,25.2778,25.2827,25.0672,25.1961,519275.00342105,0
+ELME.US,D,20170710,000000,25.1469,25.3152,25.0446,25.1469,661144.76059146,0
+ELME.US,D,20170711,000000,25.1401,25.1607,24.8203,24.9806,526429.62933163,0
+ELME.US,D,20170712,000000,25.1341,25.4844,25.0594,25.324,382237.33768106,0
+ELME.US,D,20170713,000000,25.3496,25.4391,25.205,25.4145,251397.84054499,0
+ELME.US,D,20170714,000000,25.5198,25.7048,25.4844,25.6703,526371.69302294,0
+ELME.US,D,20170717,000000,25.6959,25.9999,25.5592,25.9418,484759.19340942,0
+ELME.US,D,20170718,000000,26.0787,26.2006,25.8169,26.0216,1042986.7083764,0
+ELME.US,D,20170719,000000,26.1593,26.2488,26.0413,26.1219,1339525.0648064,0
+ELME.US,D,20170720,000000,26.1219,26.235,25.8789,25.8789,587083.86240289,0
+ELME.US,D,20170721,000000,25.871,25.9517,25.2542,25.3584,621464.48769424,0
+ELME.US,D,20170724,000000,25.3584,25.9262,25.2542,25.4677,640308.01799065,0
+ELME.US,D,20170725,000000,25.4461,25.8169,25.2325,25.7491,1011281.3175496,0
+ELME.US,D,20170726,000000,25.7431,25.9044,25.6998,25.8169,576926.71270485,0
+ELME.US,D,20170727,000000,25.8248,26.1593,25.6467,25.9044,1355450.4347123,0
+ELME.US,D,20170728,000000,26.1307,26.7781,25.935,26.5726,981017.21945507,0
+ELME.US,D,20170731,000000,26.6335,26.906,26.2646,26.8539,935659.18830573,0
+ELME.US,D,20170801,000000,26.9326,27.2809,26.6995,27.1628,802748.2140272,0
+ELME.US,D,20170802,000000,27.1815,27.211,26.6758,26.7939,530780.95104256,0
+ELME.US,D,20170803,000000,26.5922,26.7693,26.5558,26.6099,450142.75717742,0
+ELME.US,D,20170804,000000,26.6335,26.8598,26.4653,26.5646,310779.5076779,0
+ELME.US,D,20170807,000000,26.5862,26.6178,26.3865,26.4407,416234.77019385,0
+ELME.US,D,20170808,000000,26.4043,26.4987,26.1672,26.2252,486071.39998003,0
+ELME.US,D,20170809,000000,26.2094,26.2488,26.0452,26.0953,320578.87525909,0
+ELME.US,D,20170810,000000,26.0953,26.4121,26.0579,26.2734,596434.98591155,0
+ELME.US,D,20170811,000000,26.0216,26.2174,25.9704,26.1219,576826.08648449,0
+ELME.US,D,20170814,000000,26.2646,26.6335,26.2056,26.5784,446748.90919965,0
+ELME.US,D,20170815,000000,26.4269,26.5646,26.2822,26.4741,245139.70277946,0
+ELME.US,D,20170816,000000,26.5862,26.906,26.5824,26.8037,580651.9157113,0
+ELME.US,D,20170817,000000,26.787,26.8676,26.297,26.3226,622411.79716272,0
+ELME.US,D,20170818,000000,26.1465,26.3964,26.1465,26.2488,528894.46351734,0
+ELME.US,D,20170821,000000,26.242,26.5479,26.1672,26.4121,434867.90021132,0
+ELME.US,D,20170822,000000,26.4191,26.5726,26.3865,26.4653,426168.30606886,0
+ELME.US,D,20170823,000000,26.36,26.5214,26.2822,26.4653,171377.63397258,0
+ELME.US,D,20170824,000000,26.5479,26.6995,26.297,26.3354,489897.22920683,0
+ELME.US,D,20170825,000000,26.3964,26.6178,26.2094,26.4475,350690.50938343,0
+ELME.US,D,20170828,000000,26.4987,26.6178,26.1593,26.3531,441300.8633294,0
+ELME.US,D,20170829,000000,26.3354,26.4191,26.1131,26.1219,283206.90687144,0
+ELME.US,D,20170830,000000,26.1131,26.235,26.0137,26.176,211155.48381077,0
+ELME.US,D,20170831,000000,26.2734,26.5646,26.235,26.3964,682610.67117618,0
+ELME.US,D,20170901,000000,26.4407,26.5558,26.3777,26.4564,323743.01085501,0
+ELME.US,D,20170905,000000,26.5302,26.6679,26.2734,26.297,319284.96436491,0
+ELME.US,D,20170906,000000,26.3689,26.6679,26.3531,26.4987,550849.27523332,0
+ELME.US,D,20170907,000000,26.5646,26.5784,26.3177,26.3443,303922.69472253,0
+ELME.US,D,20170908,000000,26.297,26.4564,26.2646,26.3443,256841.82070938,0
+ELME.US,D,20170911,000000,26.3865,26.6995,26.36,26.6099,407820.79188899,0
+ELME.US,D,20170912,000000,26.6178,26.787,26.3295,26.4564,284007.8509285,0
+ELME.US,D,20170913,000000,26.4191,26.4741,26.2646,26.3689,417595.76523495,0
+ELME.US,D,20170914,000000,26.4121,26.608,26.2636,26.5942,291958.33876379,0
+ELME.US,D,20170915,000000,26.5872,26.6542,26.2882,26.5804,871500.31677166,0
+ELME.US,D,20170918,000000,26.5872,26.6207,26.0777,26.1013,431816.58795338,0
+ELME.US,D,20170919,000000,26.1111,26.2075,25.9792,26.1514,366929.95506798,0
+ELME.US,D,20170920,000000,26.1652,26.3216,26.0186,26.1514,352617.6539674,0
+ELME.US,D,20170921,000000,26.1514,26.4407,26.1357,26.3531,410810.10213236,0
+ELME.US,D,20170922,000000,26.4043,26.5942,26.3777,26.4269,431279.9147781,0
+ELME.US,D,20170925,000000,26.4485,27.0034,26.4485,26.8411,722489.14723473,0
+ELME.US,D,20170926,000000,26.8558,26.9621,26.7732,26.8076,463483.35457428,0
+ELME.US,D,20170927,000000,26.7673,26.8884,26.54,26.7899,645733.70247862,0
+ELME.US,D,20170928,000000,26.8234,26.9946,26.7023,26.8165,466005.10864221,0
+ELME.US,D,20170929,000000,26.7496,26.8322,26.5144,26.5578,441561.06850529,0
+ELME.US,D,20171002,000000,26.6542,26.9208,26.4663,26.7732,436308.17651694,0
+ELME.US,D,20171003,000000,26.8165,26.9375,26.6867,26.7732,324339.65319192,0
+ELME.US,D,20171004,000000,26.7496,26.8952,26.6542,26.7407,261012.21850894,0
+ELME.US,D,20171005,000000,26.7899,26.9769,26.7673,26.8657,400679.37952249,0
+ELME.US,D,20171006,000000,26.7732,26.9296,26.5498,26.912,289034.0798144,0
+ELME.US,D,20171009,000000,26.9621,27.0329,26.8952,26.9375,279055.82117477,0
+ELME.US,D,20171010,000000,27.0034,27.1343,26.8076,26.9444,229621.91988744,0
+ELME.US,D,20171011,000000,26.9769,27.1087,26.9208,27.0113,471870.90579095,0
+ELME.US,D,20171012,000000,26.9296,27.1412,26.912,27.09,287913.9778463,0
+ELME.US,D,20171013,000000,27.1707,27.2356,26.9296,27.1087,259183.66729241,0
+ELME.US,D,20171016,000000,27.1343,27.3005,26.9946,27.2937,375661.05843096,0
+ELME.US,D,20171017,000000,27.2937,27.3586,27.0113,27.0831,208502.61072843,0
+ELME.US,D,20171018,000000,27.0733,27.1412,26.8952,27.0182,221867.60236052,0
+ELME.US,D,20171019,000000,27.0113,27.0113,26.6965,26.8558,305161.71858742,0
+ELME.US,D,20171020,000000,26.9532,26.9621,26.4269,26.5233,284354.45235419,0
+ELME.US,D,20171023,000000,26.5498,26.6207,26.2566,26.4043,201728.12831699,0
+ELME.US,D,20171024,000000,26.4347,26.4663,26.1809,26.2882,278837.28948408,0
+ELME.US,D,20171025,000000,26.2636,26.3777,26.0048,26.3354,280283.66434853,0
+ELME.US,D,20171026,000000,26.484,26.484,26.0609,26.1652,271381.80133886,0
+ELME.US,D,20171027,000000,25.5424,26.6787,25.2434,26.4485,623788.03860085,0
+ELME.US,D,20171030,000000,26.3865,26.3865,25.9074,26.0609,417525.63180863,0
+ELME.US,D,20171031,000000,26.0933,26.241,25.8248,26.0933,244251.34604614,0
+ELME.US,D,20171101,000000,26.1652,26.4121,26.0107,26.3128,234185.67473024,0
+ELME.US,D,20171102,000000,26.3216,26.6296,26.2882,26.5666,220380.57043736,0
+ELME.US,D,20171103,000000,26.2813,26.54,26.2478,26.297,222426.6369181,0
+ELME.US,D,20171106,000000,26.3531,26.7191,26.3531,26.6296,202026.95769868,0
+ELME.US,D,20171107,000000,26.7191,26.971,26.484,26.5804,338947.73439479,0
+ELME.US,D,20171108,000000,26.5498,26.9208,26.4928,26.8234,389553.57540012,0
+ELME.US,D,20171109,000000,26.6128,26.85,26.5804,26.6699,202523.99024169,0
+ELME.US,D,20171110,000000,26.5578,26.7595,26.5578,26.6296,319139.61537993,0
+ELME.US,D,20171113,000000,26.6867,26.8657,26.603,26.6867,350710.8379128,0
+ELME.US,D,20171114,000000,26.6364,26.8273,26.5498,26.6207,333677.56315649,0
+ELME.US,D,20171115,000000,26.5942,26.6787,26.3777,26.4121,398500.16117438,0
+ELME.US,D,20171116,000000,26.4043,26.7023,26.3354,26.5666,687861.53031158,0
+ELME.US,D,20171117,000000,26.484,26.6364,26.3325,26.3777,328995.90284335,0
+ELME.US,D,20171120,000000,26.4201,26.5233,26.2232,26.2566,272159.36758715,0
+ELME.US,D,20171121,000000,26.3216,26.54,26.3216,26.4663,402006.83249013,0
+ELME.US,D,20171122,000000,26.4663,26.5872,26.4043,26.4121,218424.96591228,0
+ELME.US,D,20171124,000000,26.4997,26.5734,26.3865,26.3964,123368.76259385,0
+ELME.US,D,20171127,000000,26.4663,26.6128,26.2813,26.3039,317781.66961824,0
+ELME.US,D,20171128,000000,26.2882,26.4347,26.1189,26.2636,465400.33489355,0
+ELME.US,D,20171129,000000,26.2882,26.4201,26.1357,26.2566,344860.28716108,0
+ELME.US,D,20171130,000000,26.2478,26.4201,26.0697,26.1986,448551.033328,0
+ELME.US,D,20171201,000000,26.2075,26.3865,25.8592,26.1445,347939.04293366,0
+ELME.US,D,20171204,000000,26.2232,26.4928,26.0933,26.1111,613116.57710983,0
+ELME.US,D,20171205,000000,26.175,26.2813,25.7363,25.7609,468426.23648978,0
+ELME.US,D,20171206,000000,25.7775,25.9222,25.4677,25.569,504195.30033687,0
+ELME.US,D,20171207,000000,25.5109,25.5906,25.3299,25.4135,769717.40308579,0
+ELME.US,D,20171208,000000,25.4677,25.8199,25.3821,25.7865,510951.48707187,0
+ELME.US,D,20171211,000000,25.8199,25.8523,25.5976,25.6979,444814.64963042,0
+ELME.US,D,20171212,000000,25.7609,25.93,25.6222,25.7687,776943.17884917,0
+ELME.US,D,20171213,000000,25.8199,26.2282,25.8199,26.175,586581.74772754,0
+ELME.US,D,20171214,000000,26.1514,26.3295,26.0777,26.2154,440367.78383146,0
+ELME.US,D,20171215,000000,26.241,26.54,26.175,26.3964,944076.21589,0
+ELME.US,D,20171218,000000,26.4663,26.6787,26.4121,26.4574,484360.75423383,0
+ELME.US,D,20171219,000000,26.4997,26.4997,25.8455,25.8956,350773.85635384,0
+ELME.US,D,20171220,000000,25.9606,26.0905,25.569,25.6054,449961.83326606,0
+ELME.US,D,20171221,000000,25.6231,25.6733,25.3082,25.4116,425434.44615872,0
+ELME.US,D,20171222,000000,25.329,25.4834,25.2306,25.32,392452.4236878,0
+ELME.US,D,20171226,000000,25.3456,25.5503,25.3319,25.4755,304900.49698506,0
+ELME.US,D,20171227,000000,25.5424,25.6979,25.4116,25.5099,307047.18968618,0
+ELME.US,D,20171228,000000,25.4933,25.6152,25.3545,25.5976,337499.32667742,0
+ELME.US,D,20171229,000000,25.6664,25.69,25.4451,25.4588,325663.04045369,0
+ELME.US,D,20180102,000000,25.0505,25.1479,24.3884,24.6156,1269720.9606673,0
+ELME.US,D,20180103,000000,24.5448,24.7977,24.5448,24.7002,773289.12569552,0
+ELME.US,D,20180104,000000,24.6255,24.6255,24.0264,24.0716,650499.72618862,0
+ELME.US,D,20180105,000000,24.1277,24.1601,23.8699,23.9988,532598.32156794,0
+ELME.US,D,20180108,000000,23.9309,24.1827,23.8493,24.1759,489995.82257426,0
+ELME.US,D,20180109,000000,24.1661,24.2339,23.7705,23.8266,385320.15915952,0
+ELME.US,D,20180110,000000,23.6692,23.7243,23.5049,23.6524,399530.81761327,0
+ELME.US,D,20180111,000000,23.7036,23.8345,23.6033,23.687,369184.38897475,0
+ELME.US,D,20180112,000000,23.6524,23.7912,23.5472,23.6112,325048.10244034,0
+ELME.US,D,20180116,000000,23.6112,23.991,23.6112,23.6112,384876.99721933,0
+ELME.US,D,20180117,000000,23.7036,23.7342,23.5629,23.7164,360856.8069197,0
+ELME.US,D,20180118,000000,23.678,23.678,23.3682,23.3918,346859.5980243,0
+ELME.US,D,20180119,000000,23.3072,23.5944,23.3012,23.5944,335654.51263739,0
+ELME.US,D,20180122,000000,23.5227,23.7597,23.4961,23.6367,416806.00186905,0
+ELME.US,D,20180123,000000,23.687,23.8886,23.62,23.8886,352244.62545351,0
+ELME.US,D,20180124,000000,23.923,23.9545,23.687,23.7676,303513.07485579,0
+ELME.US,D,20180125,000000,23.7676,23.8787,23.6604,23.8787,339953.99659844,0
+ELME.US,D,20180126,000000,23.9456,23.9456,23.4242,23.5472,259734.57043824,0
+ELME.US,D,20180129,000000,23.4636,23.4636,23.2275,23.2855,307022.79545095,0
+ELME.US,D,20180130,000000,23.2195,23.2855,23.0406,23.0406,511044.99830695,0
+ELME.US,D,20180131,000000,23.0956,23.4724,23.0406,23.4488,551378.83342332,0
+ELME.US,D,20180201,000000,23.441,23.5472,22.8369,22.8821,452327.05765786,0
+ELME.US,D,20180202,000000,22.6883,22.9835,22.5811,22.9165,520834.20162346,0
+ELME.US,D,20180205,000000,22.8497,23.0632,21.8697,21.8697,487982.28174049,0
+ELME.US,D,20180206,000000,21.6651,21.9445,21.2706,21.672,494096.08694752,0
+ELME.US,D,20180207,000000,21.6405,22.1462,21.6051,21.7616,378469.44476296,0
+ELME.US,D,20180208,000000,21.7438,21.789,21.1968,21.2066,753568.41935693,0
+ELME.US,D,20180209,000000,21.3434,21.734,21.1634,21.6229,578055.96251117,0
+ELME.US,D,20180212,000000,21.7133,21.734,20.8052,21.4752,716022.6420432,0
+ELME.US,D,20180213,000000,21.4536,21.5913,21.1801,21.5333,419578.81327466,0
+ELME.US,D,20180214,000000,21.2549,21.3631,21.0256,21.1634,671652.57742109,0
+ELME.US,D,20180215,000000,21.2706,21.7704,21.1801,21.738,646218.53790401,0
+ELME.US,D,20180216,000000,21.188,21.9829,21.188,21.7616,530904.9550717,0
+ELME.US,D,20180220,000000,21.7438,21.8767,21.3719,21.4004,775145.12042669,0
+ELME.US,D,20180221,000000,21.4103,21.7064,21.1594,21.1712,514571.99815207,0
+ELME.US,D,20180222,000000,21.2617,21.4959,21.2253,21.2991,480531.87572761,0
+ELME.US,D,20180223,000000,21.3188,21.3956,21.0916,21.3188,456457.81482516,0
+ELME.US,D,20180226,000000,21.3719,21.4536,21.2253,21.4192,416501.07392855,0
+ELME.US,D,20180227,000000,21.4349,21.5087,20.8396,20.8396,598861.19589147,0
+ELME.US,D,20180228,000000,20.9361,21.0167,20.6753,20.6833,558796.71378921,0
+ELME.US,D,20180301,000000,20.5996,20.9046,20.4766,20.7964,560204.46444785,0
+ELME.US,D,20180302,000000,20.7226,20.8308,20.3881,20.8141,394889.81435887,0
+ELME.US,D,20180305,000000,20.7,21.0916,20.7,20.9695,434422.70541819,0
+ELME.US,D,20180306,000000,20.9519,21.1968,20.7069,21.1418,495107.4312835,0
+ELME.US,D,20180307,000000,21.0689,21.3956,20.9931,21.3533,289542.29304856,0
+ELME.US,D,20180308,000000,21.3533,21.426,21.247,21.3956,408351.36650546,0
+ELME.US,D,20180309,000000,21.4103,21.8914,21.2155,21.8058,997064.5605371,0
+ELME.US,D,20180312,000000,21.8265,21.9269,21.6405,21.8993,784435.25834725,0
+ELME.US,D,20180313,000000,21.9357,22.0656,21.7438,21.852,617695.57834967,0
+ELME.US,D,20180314,000000,21.8452,22.0468,21.7881,21.9101,588930.70929586,0
+ELME.US,D,20180315,000000,21.9003,22.0586,21.7694,21.9003,354282.56052252,0
+ELME.US,D,20180316,000000,22.0173,22.1177,21.8353,22.0508,636541.14149902,0
+ELME.US,D,20180319,000000,22.0685,22.158,21.852,22.0685,538904.23137747,0
+ELME.US,D,20180320,000000,22.0508,22.2003,21.9367,22.1413,1031972.7111655,0
+ELME.US,D,20180321,000000,22.0173,22.2239,21.8697,22.1747,1457896.0584555,0
+ELME.US,D,20180322,000000,22.0922,22.5477,22.0419,22.1108,831802.76462447,0
+ELME.US,D,20180323,000000,22.102,22.1846,21.5707,21.671,1300619.308878,0
+ELME.US,D,20180326,000000,21.7782,22.0252,21.5136,22.0252,1153902.2138802,0
+ELME.US,D,20180327,000000,22.0104,22.3194,21.73,22.0173,661487.2963113,0
+ELME.US,D,20180328,000000,22.0774,22.6371,22.0774,22.6057,812881.98591646,0
+ELME.US,D,20180329,000000,22.7208,22.8034,22.4984,22.5899,870673.9620529,0
+ELME.US,D,20180402,000000,22.6214,22.7956,22.0419,22.2239,1059478.227825,0
+ELME.US,D,20180403,000000,22.3145,22.5899,22.1354,22.4482,607527.24796046,0
+ELME.US,D,20180404,000000,22.2987,22.9195,22.2741,22.9037,576329.05394147,0
+ELME.US,D,20180405,000000,22.9539,22.9539,22.6057,22.8615,497478.75423412,0
+ELME.US,D,20180406,000000,22.8034,23.0002,22.647,22.764,473074.35472946,0
+ELME.US,D,20180409,000000,22.8211,22.8615,22.6332,22.647,449776.84364882,0
+ELME.US,D,20180410,000000,22.7296,22.8133,22.5643,22.7542,707441.96979754,0
+ELME.US,D,20180411,000000,22.6893,23.1931,22.6893,22.9874,750865.74137763,0
+ELME.US,D,20180412,000000,22.9874,22.9874,22.5723,22.6371,729128.44492587,0
+ELME.US,D,20180413,000000,22.6371,22.8398,22.5319,22.8211,260750.99690658,0
+ELME.US,D,20180416,000000,22.9117,23.1281,22.7542,23.0179,591649.65009864,0
+ELME.US,D,20180417,000000,23.0002,23.376,22.9363,23.3012,474522.76244684,0
+ELME.US,D,20180418,000000,23.3318,23.4252,23.2195,23.2776,321015.93864047,0
+ELME.US,D,20180419,000000,23.2855,23.2855,22.7208,22.9195,370786.27708883,0
+ELME.US,D,20180420,000000,22.9117,22.9943,22.704,22.771,286785.74446644,0
+ELME.US,D,20180423,000000,22.7956,22.9451,22.5978,22.6814,624748.56161342,0
+ELME.US,D,20180424,000000,22.764,23.1507,22.764,23.1124,542953.67442731,0
+ELME.US,D,20180425,000000,23.0179,23.1841,22.8447,23.068,478295.73749728,0
+ELME.US,D,20180426,000000,23.0179,23.8049,22.9795,23.4813,521219.42725496,0
+ELME.US,D,20180427,000000,23.5157,23.9978,23.5157,23.8777,464377.80986641,0
+ELME.US,D,20180430,000000,23.99,24.0716,23.7558,23.7636,416087.38835594,0
+ELME.US,D,20180501,000000,23.738,23.9702,23.5984,23.8561,697194.35814381,0
+ELME.US,D,20180502,000000,23.864,23.9142,23.499,23.7715,605255.53480374,0
+ELME.US,D,20180503,000000,23.7961,23.9535,23.7144,23.8483,210821.07950269,0
+ELME.US,D,20180504,000000,23.8049,24.0234,23.8049,23.9535,293707.60871579,0
+ELME.US,D,20180507,000000,24.1099,24.3008,24.0529,24.2211,469670.34248702,0
+ELME.US,D,20180508,000000,24.2349,24.3008,24.0204,24.2015,358922.54735046,0
+ELME.US,D,20180509,000000,24.1611,24.3077,24.0204,24.2634,239996.58484971,0
+ELME.US,D,20180510,000000,24.3668,24.3933,24.0529,24.0814,487136.61491884,0
+ELME.US,D,20180511,000000,24.0952,24.23,23.8867,23.9299,607401.2110784,0
+ELME.US,D,20180514,000000,23.864,24.0126,23.4941,23.6239,501626.79065139,0
+ELME.US,D,20180515,000000,23.5079,23.6554,23.1753,23.2265,452978.58702406,0
+ELME.US,D,20180516,000000,23.3229,23.4164,23.0602,23.068,458905.3697609,0
+ELME.US,D,20180517,000000,23.1281,23.2511,22.8615,22.8782,348212.46165364,0
+ELME.US,D,20180518,000000,22.9795,23.1753,22.83,23.1281,384572.06927883,0
+ELME.US,D,20180521,000000,23.2688,23.499,22.9795,23.4901,236273.4146962,0
+ELME.US,D,20180522,000000,23.4252,23.5984,23.3514,23.4164,398458.48768919,0
+ELME.US,D,20180523,000000,23.4331,23.9299,23.4331,23.7056,297940.00852993,0
+ELME.US,D,20180524,000000,23.7558,23.8561,23.499,23.6642,258843.16442552,0
+ELME.US,D,20180525,000000,23.6554,23.8394,23.6486,23.7636,328179.71238928,0
+ELME.US,D,20180529,000000,23.6732,23.9702,23.5659,23.7961,332487.32776207,0
+ELME.US,D,20180530,000000,23.8138,24.286,23.7302,24.0332,392145.46289437,0
+ELME.US,D,20180531,000000,23.8561,24.0056,23.5984,23.7302,769575.10338022,0
+ELME.US,D,20180601,000000,23.6072,23.7636,23.5325,23.6239,1055550.7559514,0
+ELME.US,D,20180604,000000,23.738,23.8867,23.5659,23.8483,847336.81033999,0
+ELME.US,D,20180605,000000,23.9211,24.1926,23.9142,24.1031,787569.91757558,0
+ELME.US,D,20180606,000000,24.043,24.1681,23.8867,24.1533,801909.66219082,0
+ELME.US,D,20180607,000000,24.1611,24.3008,24.0204,24.2015,665621.102758,0
+ELME.US,D,20180608,000000,24.2015,24.4022,24.1611,24.2694,436879.40819215,0
+ELME.US,D,20180611,000000,24.2438,24.3264,24.1099,24.2772,412075.55308543,0
+ELME.US,D,20180612,000000,24.2271,24.5369,24.1926,24.4218,571494.92965808,0
+ELME.US,D,20180613,000000,24.412,24.5015,23.7892,23.9043,461340.72757903,0
+ELME.US,D,20180614,000000,24.0548,24.356,23.9398,24.35,354697.2625216,0
+ELME.US,D,20180615,000000,24.3412,24.5665,24.3412,24.4465,610778.79623266,0
+ELME.US,D,20180618,000000,24.3894,24.5075,24.2231,24.4533,242804.9711817,0
+ELME.US,D,20180619,000000,24.3796,24.5497,24.289,24.3412,437252.43670602,0
+ELME.US,D,20180620,000000,24.4081,24.716,24.2054,24.658,496400.32575122,0
+ELME.US,D,20180621,000000,24.6826,24.7081,24.4376,24.7002,282795.25415177,0
+ELME.US,D,20180622,000000,24.7987,24.9914,24.658,24.8085,943082.15080397,0
+ELME.US,D,20180625,000000,24.7987,25.0702,24.6914,25.0161,372021.23524786,0
+ELME.US,D,20180626,000000,25.0416,25.2099,24.899,25.0416,398215.56176325,0
+ELME.US,D,20180627,000000,25.1115,25.1351,24.8665,24.9148,367614.01008117,0
+ELME.US,D,20180628,000000,24.8901,25.2128,24.8744,25.1765,521515.20735724,0
+ELME.US,D,20180629,000000,25.0741,25.5198,24.959,25.3604,675179.57726621,0
+ELME.US,D,20180702,000000,25.3082,25.386,24.7563,25.1577,447960.48954991,0
+ELME.US,D,20180703,000000,25.1351,25.5778,25.1351,25.3771,280305.00930436,0
+ELME.US,D,20180705,000000,25.4441,25.8031,25.3328,25.7865,421851.54285786,0
+ELME.US,D,20180706,000000,25.8445,26.178,25.7983,25.9724,521269.23215191,0
+ELME.US,D,20180709,000000,25.9891,26.0461,25.5031,25.6851,303014.00945983,0
+ELME.US,D,20180710,000000,25.7441,25.8031,25.4933,25.6674,381174.15559519,0
+ELME.US,D,20180711,000000,25.6448,25.876,25.6448,25.7775,311871.14970488,0
+ELME.US,D,20180712,000000,25.7677,25.8209,25.5778,25.7274,170784.04091507,0
+ELME.US,D,20180713,000000,25.8031,25.9182,25.6851,25.7441,175458.58624294,0
+ELME.US,D,20180716,000000,25.6949,25.6949,25.1577,25.3328,334056.69022918,0
+ELME.US,D,20180717,000000,25.3929,25.5198,24.9512,25.0249,476957.10383849,0
+ELME.US,D,20180718,000000,24.9914,25.1351,24.7327,24.9836,314108.30436168,0
+ELME.US,D,20180719,000000,24.9836,25.5444,24.9334,25.4342,462465.91167948,0
+ELME.US,D,20180720,000000,25.4441,25.4499,25.0574,25.1912,417377.23354425,0
+ELME.US,D,20180723,000000,25.1479,25.2168,24.9914,25.0663,330594.74167803,0
+ELME.US,D,20180724,000000,25.2768,25.3082,24.899,25.0416,707190.91245986,0
+ELME.US,D,20180725,000000,25.0072,25.4007,25.0072,25.2168,1783109.8384102,0
+ELME.US,D,20180726,000000,25.2246,25.386,25.0013,25.0072,319217.88021799,0
+ELME.US,D,20180727,000000,25.142,25.3082,24.6746,24.8173,565309.97459828,0
+ELME.US,D,20180730,000000,24.8173,25.0013,24.7002,24.8744,469286.13328199,0
+ELME.US,D,20180731,000000,24.9758,25.5444,24.8341,25.4933,716070.41408721,0
+ELME.US,D,20180801,000000,25.3506,25.5778,25.142,25.571,464214.16520501,0
+ELME.US,D,20180802,000000,25.571,25.7599,25.4499,25.5523,534899.51109225,0
+ELME.US,D,20180803,000000,25.6448,25.7677,25.5611,25.7215,293867.18767132,0
+ELME.US,D,20180806,000000,25.751,25.876,25.7038,25.7933,376224.15869441,0
+ELME.US,D,20180807,000000,25.8031,25.8209,25.626,25.6851,235502.96343321,0
+ELME.US,D,20180808,000000,25.6949,25.7215,25.4933,25.6359,344249.41485361,0
+ELME.US,D,20180809,000000,25.6949,25.7215,25.5994,25.6605,223470.50690108,0
+ELME.US,D,20180810,000000,25.6084,25.7865,25.5994,25.6448,473928.15296287,0
+ELME.US,D,20180813,000000,25.626,25.6536,25.5149,25.5916,418450.57989481,0
+ELME.US,D,20180814,000000,25.6182,25.996,25.6182,25.8681,473673.02991932,0
+ELME.US,D,20180815,000000,25.8533,26.0461,25.812,26.0265,525166.2112315,0
+ELME.US,D,20180816,000000,25.996,26.3118,25.9822,26.2292,480497.31722769,0
+ELME.US,D,20180817,000000,26.2636,26.5804,26.2636,26.5568,467060.15931634,0
+ELME.US,D,20180820,000000,26.604,26.6316,26.2882,26.303,614310.87821012,0
+ELME.US,D,20180821,000000,26.2813,26.4377,26.1947,26.4063,504503.27755677,0
+ELME.US,D,20180822,000000,26.3374,26.3619,26.0098,26.0461,524254.4766894,0
+ELME.US,D,20180823,000000,26.055,26.1033,25.9044,25.9822,307338.90408259,0
+ELME.US,D,20180824,000000,25.9182,26.1593,25.9044,26.1387,301914.2360211,0
+ELME.US,D,20180827,000000,26.2046,26.2124,25.9822,26.0855,309251.818696,0
+ELME.US,D,20180828,000000,26.1033,26.3462,26.0363,26.3206,516014.30731064,0
+ELME.US,D,20180829,000000,26.3708,26.3935,26.2458,26.3551,335923.8656515,0
+ELME.US,D,20180830,000000,26.3787,26.4269,26.2458,26.2813,259122.68170431,0
+ELME.US,D,20180831,000000,26.2882,26.4201,26.2882,26.3885,387156.8417878,0
+ELME.US,D,20180904,000000,26.3374,26.4623,25.9822,26.1691,598451.57602473,0
+ELME.US,D,20180905,000000,26.1219,26.5214,25.9626,26.4977,303691.96591422,0
+ELME.US,D,20180906,000000,26.5479,26.6217,26.4299,26.5479,236857.85991549,0
+ELME.US,D,20180907,000000,26.4535,26.4535,25.9626,26.0098,359509.02542269,0
+ELME.US,D,20180910,000000,26.0943,26.3551,25.9822,26.0098,503535.63955892,0
+ELME.US,D,20180911,000000,25.9428,26.1033,25.8533,25.9822,314427.46227274,0
+ELME.US,D,20180912,000000,25.9822,26.1691,25.9182,26.1387,445556.6409523,0
+ELME.US,D,20180913,000000,26.2636,26.2734,26.0373,26.1691,271653.18720591,0
+ELME.US,D,20180914,000000,26.1307,26.1307,25.7441,25.9704,194706.65427374,0
+ELME.US,D,20180917,000000,25.4214,26.0088,25.3427,26.0009,344059.34310404,0
+ELME.US,D,20180918,000000,25.933,25.994,25.6122,25.9162,329866.98032671,0
+ELME.US,D,20180919,000000,25.933,25.994,25.5178,25.5956,405341.72773273,0
+ELME.US,D,20180920,000000,25.6477,26.0777,25.4451,26.0452,292649.50876226,0
+ELME.US,D,20180921,000000,26.0009,26.1465,25.9242,26.1033,573375.3186245,0
+ELME.US,D,20180924,000000,26.0452,26.0943,25.5218,25.8337,583623.9467047,0
+ELME.US,D,20180925,000000,25.8927,25.9871,25.7175,25.8179,358822.93755656,0
+ELME.US,D,20180926,000000,25.8258,25.873,25.2916,25.326,233235.31598235,0
+ELME.US,D,20180927,000000,25.4451,25.5808,25.3172,25.3427,328085.18472773,0
+ELME.US,D,20180928,000000,25.3082,25.8927,25.3082,25.873,540440.05177113,0
+ELME.US,D,20181001,000000,25.8927,25.9418,25.5739,25.5877,311804.06555798,0
+ELME.US,D,20181002,000000,25.5877,25.7559,25.5464,25.6654,358542.40385131,0
+ELME.US,D,20181003,000000,25.6566,25.7893,25.3328,25.3427,464437.77902804,0
+ELME.US,D,20181004,000000,25.2089,25.3004,25.0052,25.0131,268940.34496193,0
+ELME.US,D,20181005,000000,24.8872,25.022,24.5075,24.5605,730081.85295318,0
+ELME.US,D,20181008,000000,24.6422,25.0052,24.6156,24.9108,1168889.4221557,0
+ELME.US,D,20181009,000000,24.9472,25.0131,24.6698,24.8459,500191.5964781,0
+ELME.US,D,20181010,000000,24.7859,24.9738,24.349,24.356,285804.8929245,0
+ELME.US,D,20181011,000000,24.356,24.4248,23.682,23.7056,409308.84023863,0
+ELME.US,D,20181012,000000,23.9427,23.9427,23.3366,23.4193,485648.5665692,0
+ELME.US,D,20181015,000000,23.3938,23.8069,23.3938,23.5865,436428.11484021,0
+ELME.US,D,20181016,000000,23.6466,24.2133,23.4685,24.0696,354387.25244876,0
+ELME.US,D,20181017,000000,24.0096,24.1139,23.7568,23.926,310731.73563388,0
+ELME.US,D,20181018,000000,23.8739,24.2133,23.7646,23.7814,298647.44135188,0
+ELME.US,D,20181019,000000,23.7814,24.0322,23.7302,23.8807,303864.75841384,0
+ELME.US,D,20181022,000000,23.9427,24.1375,23.5865,23.6121,314968.2011539,0
+ELME.US,D,20181023,000000,23.6466,24.3402,23.6121,24.1611,550829.96313042,0
+ELME.US,D,20181024,000000,24.229,24.66,24.1021,24.5075,593731.29150579,0
+ELME.US,D,20181025,000000,24.5075,24.8125,24.2812,24.6255,364575.91136733,0
+ELME.US,D,20181026,000000,24.1681,24.4376,23.4773,23.7214,625546.45639106,0
+ELME.US,D,20181029,000000,23.8581,24.2556,23.8581,23.9762,317798.9488682,0
+ELME.US,D,20181030,000000,23.5718,24.3205,23.5207,23.926,332200.695498,0
+ELME.US,D,20181031,000000,23.9348,24.0174,23.5029,23.5305,532170.40602478,0
+ELME.US,D,20181101,000000,23.5777,23.7144,23.4321,23.4862,342268.39966683,0
+ELME.US,D,20181102,000000,23.5305,23.5551,23.2255,23.5305,323620.02325234,0
+ELME.US,D,20181105,000000,23.7814,24.349,23.7814,24.0608,704977.13561183,0
+ELME.US,D,20181106,000000,24.1021,24.2733,23.9427,24.1453,331185.28545614,0
+ELME.US,D,20181107,000000,24.2654,24.4829,24.0863,24.4474,355710.63971053,0
+ELME.US,D,20181108,000000,24.3205,24.5005,24.1681,24.356,168106.77359749,0
+ELME.US,D,20181109,000000,24.356,24.4327,24.0411,24.1681,305891.51279169,0
+ELME.US,D,20181112,000000,24.2035,24.4829,24.0795,24.0863,439707.10662705,0
+ELME.US,D,20181113,000000,24.0863,24.3638,24.0411,24.3205,577384.1046156,0
+ELME.US,D,20181114,000000,24.4248,24.5005,23.9663,24.0608,300941.51589091,0
+ELME.US,D,20181115,000000,23.9496,24.0863,23.6544,24.0863,321977.47807951,0
+ELME.US,D,20181116,000000,24.0096,24.4287,23.9496,24.4248,248246.91849316,0
+ELME.US,D,20181119,000000,24.3992,24.6255,24.1857,24.349,321075.9078021,0
+ELME.US,D,20181120,000000,24.2812,24.4829,24.0096,24.1099,287115.06664219,0
+ELME.US,D,20181121,000000,24.0942,24.3894,23.9584,24.0254,285013.09670567,0
+ELME.US,D,20181123,000000,23.926,24.1287,23.8158,23.9584,103262.83062376,0
+ELME.US,D,20181126,000000,24.0863,24.2733,23.9299,24.0863,267883.26143487,0
+ELME.US,D,20181127,000000,23.9348,24.0411,22.6411,22.6864,1164719.0243562,0
+ELME.US,D,20181128,000000,22.6155,23.0484,22.6155,22.7946,717440.55696652,0
+ELME.US,D,20181129,000000,22.7346,23.0878,22.6322,22.9274,482177.47017985,0
+ELME.US,D,20181130,000000,22.9372,23.1901,22.6155,22.7611,837888.10989038,0
+ELME.US,D,20181203,000000,22.7946,22.9736,22.6558,22.9736,400905.02619846,0
+ELME.US,D,20181204,000000,22.9815,23.1242,22.3027,22.3882,467774.70712358,0
+ELME.US,D,20181206,000000,22.2721,22.768,22.0016,22.6775,761676.45329481,0
+ELME.US,D,20181207,000000,22.6243,23.0632,22.6077,22.8113,1114076.591998,0
+ELME.US,D,20181210,000000,22.8782,22.8782,22.2869,22.4896,484757.16055647,0
+ELME.US,D,20181211,000000,22.5831,22.7424,22.2829,22.4482,391762.27011581,0
+ELME.US,D,20181212,000000,22.093,22.8437,22.0685,22.093,336980.94917857,0
+ELME.US,D,20181213,000000,22.1108,22.464,21.9927,21.9927,345427.45313041,0
+ELME.US,D,20181214,000000,21.9751,22.1285,21.7005,21.7536,535012.33443023,0
+ELME.US,D,20181217,000000,21.7635,21.8402,21.1358,21.2352,712357.40819839,0
+ELME.US,D,20181218,000000,21.3778,21.6111,21.1634,21.3405,518842.00574553,0
+ELME.US,D,20181219,000000,21.1368,21.3326,20.7866,20.88,461439.32094646,0
+ELME.US,D,20181220,000000,20.8889,20.9665,20.4009,20.4964,483884.05022018,0
+ELME.US,D,20181221,000000,20.5475,21.0601,20.3684,20.3684,1122370.6319796,0
+ELME.US,D,20181224,000000,20.3517,20.4107,19.539,19.5479,185491.73191184,0
+ELME.US,D,20181226,000000,19.6601,20.3684,19.3954,20.214,550759.8297041,0
+ELME.US,D,20181227,000000,20.0615,20.1215,19.5134,20.0349,865682.29166693,0
+ELME.US,D,20181228,000000,20.0861,20.3605,19.6689,19.7181,959075.62128318,0
+ELME.US,D,20181231,000000,19.6935,19.9837,19.5302,19.6512,937585.31646323,0
+ELME.US,D,20190102,000000,19.419,19.6935,19.2498,19.4446,472556.99365708,0
+ELME.US,D,20190103,000000,19.4269,19.9405,19.3088,19.5735,383362.52178151,0
+ELME.US,D,20190104,000000,19.6689,20.2563,19.6,19.9581,426818.81900859,0
+ELME.US,D,20190107,000000,20.0162,20.3419,19.967,20.0083,417357.92144136,0
+ELME.US,D,20190108,000000,20.1215,20.8298,20.0939,20.5396,672999.34249163,0
+ELME.US,D,20190109,000000,20.5396,20.6567,20.2917,20.5573,423756.32605951,0
+ELME.US,D,20190110,000000,20.4009,20.88,20.393,20.7777,402993.78259088,0
+ELME.US,D,20190111,000000,20.762,20.8132,20.514,20.6419,497536.69054281,0
+ELME.US,D,20190114,000000,20.5573,20.6763,20.4009,20.5642,299970.82861365,0
+ELME.US,D,20190115,000000,20.5052,20.7098,20.4284,20.6419,244391.61289877,0
+ELME.US,D,20190116,000000,20.5573,20.7521,20.5475,20.6497,372043.59663016,0
+ELME.US,D,20190117,000000,20.5888,20.7255,20.5396,20.6567,509264.21913444,0
+ELME.US,D,20190118,000000,20.6843,20.7521,20.5475,20.6843,620160.41253537,0
+ELME.US,D,20190122,000000,20.6497,20.8132,20.4363,20.5888,538954.03627442,0
+ELME.US,D,20190123,000000,20.5888,20.7177,20.393,20.4964,332915.24330524,0
+ELME.US,D,20190124,000000,20.5573,20.6243,20.4009,20.4874,333464.11359814,0
+ELME.US,D,20190125,000000,20.6065,21.1555,20.5475,21.0079,1164510.6569302,0
+ELME.US,D,20190128,000000,20.9577,21.128,20.7777,21.0167,455731.06990031,0
+ELME.US,D,20190129,000000,20.9991,21.2913,20.9912,21.2725,473968.81002159,0
+ELME.US,D,20190130,000000,21.2815,21.6415,21.1692,21.4949,906954.28841357,0
+ELME.US,D,20190131,000000,21.4949,21.6759,21.3149,21.6592,711588.98978833,0
+ELME.US,D,20190201,000000,21.7182,21.7182,20.9145,21.3493,516886.40122046,0
+ELME.US,D,20190204,000000,21.2479,21.9671,21.2047,21.9495,756544.51605621,0
+ELME.US,D,20190205,000000,22.0085,22.0508,21.7596,21.9917,407114.3754935,0
+ELME.US,D,20190206,000000,21.9573,22.0419,21.8373,21.9239,429047.84225365,0
+ELME.US,D,20190207,000000,21.8471,22.4856,21.7418,22.3843,694438.82598816,0
+ELME.US,D,20190208,000000,22.3499,22.523,21.9741,21.9917,366735.81761253,0
+ELME.US,D,20190211,000000,22.0085,22.1875,21.9495,22.0586,384412.4903233,0
+ELME.US,D,20190212,000000,22.0774,22.1797,21.8806,22.0774,1337460.7026493,0
+ELME.US,D,20190213,000000,22.104,22.2063,21.9239,22.1118,556350.17527993,0
+ELME.US,D,20190214,000000,22.0586,22.341,22.0242,22.161,356324.5612974,0
+ELME.US,D,20190215,000000,22.3676,23.0582,22.161,22.9146,665309.05983223,0
+ELME.US,D,20190219,000000,22.8123,23.0582,22.7512,22.9913,575831.00497199,0
+ELME.US,D,20190220,000000,22.9667,23.067,22.7759,22.9982,551513.00171714,0
+ELME.US,D,20190221,000000,22.8871,23.0336,22.7985,22.949,346684.77267173,0
+ELME.US,D,20190222,000000,23.0582,23.2304,22.9225,23.1212,483969.43004352,0
+ELME.US,D,20190225,000000,23.1684,23.2137,22.949,22.949,283929.58609043,0
+ELME.US,D,20190226,000000,23.016,23.016,22.768,22.83,332438.53929159,0
+ELME.US,D,20190227,000000,22.7759,22.8615,22.5899,22.5987,523512.48536752,0
+ELME.US,D,20190228,000000,22.5899,22.9667,22.5387,22.6303,504536.81963023,0
+ELME.US,D,20190301,000000,22.6922,22.6922,22.2387,22.523,450183.41423615,0
+ELME.US,D,20190304,000000,24.1769,24.2035,23.5079,24.0008,5685703.6578075,0
+ELME.US,D,20190305,000000,23.9407,24.3224,23.8867,24.0392,2920217.6377541,0
+ELME.US,D,20190306,000000,24.109,24.4012,23.5718,23.7164,16140869.596368,0
+ELME.US,D,20190307,000000,23.7164,23.9407,23.2009,23.2737,1914827.5280149,0
+ELME.US,D,20190308,000000,23.1959,23.4449,23.1783,23.2835,714249.99428243,0
+ELME.US,D,20190311,000000,23.435,23.7164,23.2983,23.7164,817417.28081816,0
+ELME.US,D,20190312,000000,23.7243,23.8375,23.6141,23.742,1135400.2028772,0
+ELME.US,D,20190313,000000,23.7764,24.0676,23.7342,23.8375,707802.8011938,0
+ELME.US,D,20190314,000000,24.3382,24.3382,23.7931,23.8699,1012209.3149153,0
+ELME.US,D,20190315,000000,23.923,24.0322,23.6908,23.7931,983281.81762651,0
+ELME.US,D,20190318,000000,23.7843,23.9928,23.6732,23.8876,941854.30763022,0
+ELME.US,D,20190319,000000,23.8876,24.0322,23.5944,23.6642,817340.03240657,0
+ELME.US,D,20190320,000000,23.6466,24.0706,23.5335,23.8777,774473.26253112,0
+ELME.US,D,20190321,000000,23.8777,24.3628,23.8777,24.3196,576730.54239646,0
+ELME.US,D,20190322,000000,24.3196,24.4661,23.9574,23.9928,710804.30855478,0
+ELME.US,D,20190325,000000,23.8777,24.0962,23.7499,23.8965,530646.78274874,0
+ELME.US,D,20190326,000000,24.1405,24.2261,23.8375,24.2261,1150987.102769,0
+ELME.US,D,20190327,000000,24.7347,24.7347,24.0804,24.3284,1349745.2329455,0
+ELME.US,D,20190328,000000,24.4248,24.6806,24.3058,24.5881,1077497.4362556,0
+ELME.US,D,20190329,000000,24.1316,24.7347,24.0962,24.5103,1005681.8241356,0
+ELME.US,D,20190401,000000,24.5714,24.8901,24.3678,24.8567,1455660.9366516,0
+ELME.US,D,20190402,000000,24.8479,25.0623,24.5241,25.0367,1125629.295237,0
+ELME.US,D,20190403,000000,24.898,25.2168,24.7957,24.898,1721263.3370915,0
+ELME.US,D,20190404,000000,24.9246,25.0367,24.6482,24.7957,825148.2205363,0
+ELME.US,D,20190405,000000,24.8311,25.5886,24.7347,25.4677,3029309.6741738,0
+ELME.US,D,20190408,000000,25.3565,25.4499,25.1243,25.1577,1741329.6284294,0
+ELME.US,D,20190409,000000,25.1479,25.1765,24.5714,24.6038,842651.08432099,0
+ELME.US,D,20190410,000000,24.658,25.0288,24.658,24.9688,744703.14770014,0
+ELME.US,D,20190411,000000,24.9778,25.0987,24.8311,24.96,362282.85325477,0
+ELME.US,D,20190412,000000,24.96,24.9856,24.7514,24.96,320923.44383185,0
+ELME.US,D,20190415,000000,24.9246,25.0288,24.6836,24.7347,307540.15652332,0
+ELME.US,D,20190416,000000,24.7603,24.7859,24.0018,24.1631,756128.79763066,0
+ELME.US,D,20190417,000000,24.2261,24.2261,23.8876,23.9928,834358.06076586,0
+ELME.US,D,20190418,000000,23.9654,24.1808,23.8699,24.0096,552593.46305298,0
+ELME.US,D,20190422,000000,23.4823,23.9053,23.3878,23.5856,505159.88905531,0
+ELME.US,D,20190423,000000,23.7332,24.355,23.7066,24.2694,588041.33613606,0
+ELME.US,D,20190424,000000,24.347,24.6314,24.3284,24.5714,389308.61662125,0
+ELME.US,D,20190425,000000,24.2182,24.4081,23.9191,24.1808,890101.93756861,0
+ELME.US,D,20190426,000000,24.2615,24.597,24.1808,24.3894,941859.38976256,0
+ELME.US,D,20190429,000000,24.4179,24.6668,24.294,24.347,561498.37534203,0
+ELME.US,D,20190430,000000,24.347,24.6314,24.2516,24.3894,807694.1452221,0
+ELME.US,D,20190501,000000,24.4327,24.6756,24.2339,24.294,1192619.9309119,0
+ELME.US,D,20190502,000000,24.3196,24.5547,24.042,24.0873,329298.79793092,0
+ELME.US,D,20190503,000000,24.1719,24.5547,24.1483,24.4937,525537.20689244,0
+ELME.US,D,20190506,000000,24.287,24.658,24.287,24.4937,457263.84101455,0
+ELME.US,D,20190507,000000,24.3992,24.5458,23.7154,23.8876,433007.83977427,0
+ELME.US,D,20190508,000000,23.8699,24.1847,23.8207,23.8295,429603.82753183,0
+ELME.US,D,20190509,000000,23.8207,23.9752,23.5944,23.7843,479162.74927478,0
+ELME.US,D,20190510,000000,23.5856,23.985,23.5757,23.985,644689.83249564,0
+ELME.US,D,20190513,000000,23.741,23.9654,23.6732,23.8295,698323.60795013,0
+ELME.US,D,20190514,000000,23.5089,23.8207,23.3091,23.6033,730451.83218765,0
+ELME.US,D,20190515,000000,23.5699,23.8463,23.4999,23.6908,532127.71611311,0
+ELME.US,D,20190516,000000,23.6289,24.0254,23.6289,23.7499,622515.4726625,0
+ELME.US,D,20190517,000000,23.6554,23.7115,23.3347,23.371,1564265.0883665,0
+ELME.US,D,20190520,000000,23.2501,23.3878,22.9127,22.9658,745845.61105054,0
+ELME.US,D,20190521,000000,23.0514,23.2678,23.0514,23.1369,488682.59957718,0
+ELME.US,D,20190522,000000,23.0514,23.2235,22.9569,23.2067,708386.22998662,0
+ELME.US,D,20190523,000000,23.076,23.1881,22.9569,23.1881,645324.08261187,0
+ELME.US,D,20190524,000000,23.3091,23.4301,23.2067,23.2924,379093.53061451,0
+ELME.US,D,20190528,000000,23.4046,23.4754,23.016,23.016,440492.80428707,0
+ELME.US,D,20190529,000000,22.9037,22.9569,22.5939,22.7306,450890.84705811,0
+ELME.US,D,20190530,000000,22.7828,22.9205,22.5841,22.6716,652904.59121269,0
+ELME.US,D,20190531,000000,22.5496,22.9982,22.4709,22.9825,605619.4154794,0
+ELME.US,D,20190603,000000,23.0424,23.2579,22.9283,23.1527,542549.13669291,0
+ELME.US,D,20190604,000000,23.1881,23.379,22.8369,23.3446,802232.88580775,0
+ELME.US,D,20190605,000000,23.379,23.7154,23.1979,23.7154,472319.14986349,0
+ELME.US,D,20190606,000000,23.7499,23.8777,23.3544,23.7676,552618.87371468,0
+ELME.US,D,20190607,000000,23.9053,24.0706,23.7194,23.7233,402576.0313124,0
+ELME.US,D,20190610,000000,23.741,23.741,23.4183,23.5699,316797.76879689,0
+ELME.US,D,20190611,000000,23.5944,23.6732,23.4301,23.6642,432727.30606901,0
+ELME.US,D,20190612,000000,23.7154,23.8541,23.62,23.6732,474049.10771259,0
+ELME.US,D,20190613,000000,23.7243,24.0991,23.6466,24.0844,496471.47560401,0
+ELME.US,D,20190614,000000,24.047,24.2153,23.9348,23.9437,462954.81281074,0
+ELME.US,D,20190617,000000,23.9516,24.289,23.9516,24.2153,436924.13095676,0
+ELME.US,D,20190618,000000,24.5556,24.5901,24.2054,24.2674,390646.23385359,0
+ELME.US,D,20190619,000000,24.2487,24.8606,24.2005,24.7032,743638.94918779,0
+ELME.US,D,20190620,000000,24.8351,25.0348,24.6954,24.6954,905976.48615103,0
+ELME.US,D,20190621,000000,24.5271,24.5802,24.1533,24.1533,859454.64669545,0
+ELME.US,D,20190624,000000,23.804,24.7377,23.6908,23.804,507178.51202141,0
+ELME.US,D,20190625,000000,23.8561,24.0204,23.4901,23.5069,458304.66171813,0
+ELME.US,D,20190626,000000,23.5511,23.5797,22.9667,23.008,582311.74013408,0
+ELME.US,D,20190627,000000,23.1232,23.4606,22.9835,23.2353,1084685.6042397,0
+ELME.US,D,20190628,000000,23.2816,23.6554,23.2717,23.3406,1169096.7731553,0
+ELME.US,D,20190701,000000,23.4803,23.4901,23.0534,23.4114,525700.85155384,0
+ELME.US,D,20190702,000000,23.4705,23.9692,23.4705,23.8994,525278.01814301,0
+ELME.US,D,20190703,000000,23.9437,24.1277,23.9437,24.0292,177728.26654673,0
+ELME.US,D,20190705,000000,23.8729,24.1453,23.5413,24.0755,443864.29088253,0
+ELME.US,D,20190708,000000,24.0667,24.2762,24.0136,24.1178,289086.93399075,0
+ELME.US,D,20190709,000000,24.0922,24.2231,23.9348,24.1533,265343.21169051,0
+ELME.US,D,20190710,000000,24.2634,24.6786,24.1749,24.5113,570831.20317427,0
+ELME.US,D,20190711,000000,24.4848,24.5468,24.1533,24.2487,289372.54982835,0
+ELME.US,D,20190712,000000,24.1611,24.346,24.108,24.2319,396491.70247296,0
+ELME.US,D,20190715,000000,24.292,24.4327,24.1533,24.3077,329872.06245906,0
+ELME.US,D,20190716,000000,23.6908,24.4327,23.6908,24.2585,335328.23974106,0
+ELME.US,D,20190717,000000,24.2674,24.3618,23.8315,24.0204,421044.500242,0
+ELME.US,D,20190718,000000,23.9968,24.108,23.7066,24.0292,530719.96545446,0
+ELME.US,D,20190719,000000,23.9437,24.1955,23.6642,23.6908,501693.8747983,0
+ELME.US,D,20190722,000000,23.804,23.8561,23.5846,23.6377,267806.01302327,0
+ELME.US,D,20190723,000000,23.7243,23.9692,23.5846,23.9614,197276.18038569,0
+ELME.US,D,20190724,000000,23.8807,24.1955,23.7951,24.1769,477538.49977838,0
+ELME.US,D,20190725,000000,24.2319,24.2674,23.9171,23.9348,320526.02108273,0
+ELME.US,D,20190726,000000,23.6642,24.0056,23.56,23.8483,574272.82319604,0
+ELME.US,D,20190729,000000,24.0056,24.1769,23.7469,23.7764,335502.04866714,0
+ELME.US,D,20190730,000000,23.6554,24.0922,23.5846,23.7764,494679.51574034,0
+ELME.US,D,20190731,000000,23.7676,23.9516,23.4606,23.5325,495975.45948746,0
+ELME.US,D,20190801,000000,23.4901,23.5511,23.132,23.1556,382114.35007839,0
+ELME.US,D,20190802,000000,23.1232,23.132,22.8949,23.0356,229948.19278376,0
+ELME.US,D,20190805,000000,22.8172,22.8782,21.9878,22.3184,464186.72169037,0
+ELME.US,D,20190806,000000,22.3282,22.6155,22.2603,22.4148,325460.77158649,0
+ELME.US,D,20190807,000000,22.3007,22.7375,22.039,22.5633,638974.46646421,0
+ELME.US,D,20190808,000000,22.6155,23.132,22.5713,23.132,423432.08601611,0
+ELME.US,D,20190809,000000,23.0868,23.1064,22.6077,22.9756,361732.9665354,0
+ELME.US,D,20190812,000000,22.9037,22.9579,22.5633,22.8359,281343.797155,0
+ELME.US,D,20190813,000000,22.8083,23.0169,22.7552,22.949,237840.74431037,0
+ELME.US,D,20190814,000000,22.7995,22.9127,22.6077,22.703,299995.2228489,0
+ELME.US,D,20190815,000000,22.7375,22.9018,22.6155,22.8359,244166.98264927,0
+ELME.US,D,20190816,000000,22.8851,23.376,22.8693,23.2019,440434.86797837,0
+ELME.US,D,20190819,000000,23.3308,23.437,23.2097,23.2816,229465.39021131,0
+ELME.US,D,20190820,000000,23.3052,23.3406,23.0169,23.069,397567.08167646,0
+ELME.US,D,20190821,000000,23.1645,23.2097,22.8595,22.9205,252303.47652827,0
+ELME.US,D,20190822,000000,22.9756,23.1921,22.8437,23.0868,269385.53975506,0
+ELME.US,D,20190823,000000,22.9982,23.2717,22.712,22.7916,408544.48753445,0
+ELME.US,D,20190826,000000,22.9756,22.9756,22.6243,22.8437,217847.63567827,0
+ELME.US,D,20190827,000000,23.0258,23.0868,22.5309,22.5713,357529.02666238,0
+ELME.US,D,20190828,000000,22.5535,22.8172,22.467,22.6509,304307.92035403,0
+ELME.US,D,20190829,000000,22.8083,22.9874,22.772,22.9037,232609.19727786,0
+ELME.US,D,20190830,000000,22.9205,23.132,22.8517,23.132,188735.1487723,0
+ELME.US,D,20190903,000000,23.069,23.3052,23.0534,23.1232,223329.22362199,0
+ELME.US,D,20190904,000000,23.2629,23.4282,23.1921,23.3583,260259.0464959,0
+ELME.US,D,20190905,000000,23.4026,23.6377,23.3052,23.5157,287008.34186301,0
+ELME.US,D,20190906,000000,23.5511,23.6732,23.5069,23.6279,185248.80598592,0
+ELME.US,D,20190909,000000,23.5747,23.683,23.377,23.6377,305013.32032305,0
+ELME.US,D,20190910,000000,23.56,23.989,23.4931,23.9692,274711.61444912,0
+ELME.US,D,20190911,000000,23.9692,24.6236,23.9033,24.4661,515002.96297464,0
+ELME.US,D,20190912,000000,24.6146,24.6954,24.3362,24.6402,289354.25415192,0
+ELME.US,D,20190913,000000,24.6698,24.9688,24.4503,24.5271,368366.16566774,0
+ELME.US,D,20190916,000000,24.4917,24.7435,24.3048,24.5891,319154.86177696,0
+ELME.US,D,20190917,000000,24.5714,24.6146,24.4041,24.5714,252371.57710165,0
+ELME.US,D,20190918,000000,24.6963,24.7298,24.1719,24.289,321192.79684596,0
+ELME.US,D,20190919,000000,24.4376,24.5891,24.289,24.3048,320894.98389074,0
+ELME.US,D,20190920,000000,24.2723,24.4543,24.0686,24.0686,1097993.6759895,0
+ELME.US,D,20190923,000000,23.9988,24.2978,23.9181,24.2005,356828.7088257,0
+ELME.US,D,20190924,000000,24.3324,24.3766,23.9181,23.9634,333091.08508426,0
+ELME.US,D,20190925,000000,23.991,24.3588,23.9407,24.1483,435057.9719609,0
+ELME.US,D,20190926,000000,24.1571,24.3048,24.1571,24.2438,204886.16535409,0
+ELME.US,D,20190927,000000,24.3136,24.3953,24.1483,24.2536,358755.85340965,0
+ELME.US,D,20190930,000000,24.352,24.4267,24.1405,24.1483,491590.59570307,0
+ELME.US,D,20191001,000000,24.1316,24.289,23.8817,23.9181,334980.62188889,0
+ELME.US,D,20191002,000000,23.8561,24.1217,23.7016,24.0863,367770.5397573,0
+ELME.US,D,20191003,000000,24.1021,24.3422,23.8739,24.2438,338472.04680761,0
+ELME.US,D,20191004,000000,24.352,24.5005,24.2438,24.4829,331475.98342608,0
+ELME.US,D,20191007,000000,24.4543,24.7741,24.4228,24.66,274574.3968759,0
+ELME.US,D,20191008,000000,24.5891,24.8409,24.4739,24.6402,420481.39997854,0
+ELME.US,D,20191009,000000,24.8715,24.9069,24.6146,24.7917,459283.48040713,0
+ELME.US,D,20191010,000000,24.8715,24.9522,24.6098,24.6402,537258.63692525,0
+ELME.US,D,20191011,000000,24.7819,25.3565,24.6865,25.206,443159.90733998,0
+ELME.US,D,20191014,000000,25.2237,25.2237,24.7553,24.8449,261901.59166873,0
+ELME.US,D,20191015,000000,24.8626,24.9954,24.66,24.8882,270812.6025166,0
+ELME.US,D,20191016,000000,24.8007,25.1617,24.7652,25.1273,261300.88362595,0
+ELME.US,D,20191017,000000,25.1804,25.4981,25.1027,25.4607,321862.6218886,0
+ELME.US,D,20191018,000000,25.3919,25.6212,25.3122,25.4607,316398.31319484,0
+ELME.US,D,20191021,000000,25.5247,25.9478,25.5247,25.8858,231806.22036787,0
+ELME.US,D,20191022,000000,25.8425,25.9124,25.6664,25.7805,381675.25384408,0
+ELME.US,D,20191023,000000,25.8602,25.8956,25.6398,25.8858,294031.84875918,0
+ELME.US,D,20191024,000000,25.9124,26.1583,25.7893,26.0796,281203.53030236,0
+ELME.US,D,20191025,000000,26.4673,26.6985,25.7519,26.539,486986.18380153,0
+ELME.US,D,20191028,000000,26.5036,26.7761,26.4771,26.6178,428432.9042403,0
+ELME.US,D,20191029,000000,26.6089,26.664,26.3,26.5125,632793.57711027,0
+ELME.US,D,20191030,000000,26.6905,27.6616,26.4771,27.5376,1164760.6978414,0
+ELME.US,D,20191031,000000,27.5544,27.5898,27.1047,27.3773,530108.07672053,0
+ELME.US,D,20191101,000000,27.3871,27.5829,27.2012,27.52,447835.4690943,0
+ELME.US,D,20191104,000000,27.5967,27.7246,27.3959,27.6863,266306.78398248,0
+ELME.US,D,20191105,000000,27.6144,27.6518,27.4324,27.4914,391401.43871956,0
+ELME.US,D,20191106,000000,27.4914,27.6065,27.2464,27.3241,254693.09515532,0
+ELME.US,D,20191107,000000,27.3595,27.4403,27.0595,27.1313,231510.4402656,0
+ELME.US,D,20191108,000000,27.0507,27.2642,26.9729,27.1569,189740.39454947,0
+ELME.US,D,20191111,000000,27.1047,27.218,26.9188,27.1412,280787.81187681,0
+ELME.US,D,20191112,000000,27.2543,27.4403,26.8135,26.85,270502.59244376,0
+ELME.US,D,20191113,000000,26.8037,27.0005,26.725,26.7417,240618.63784832,0
+ELME.US,D,20191114,000000,26.725,26.8736,26.6089,26.786,397639.24795571,0
+ELME.US,D,20191115,000000,26.8234,26.9444,26.664,26.8736,673651.8882843,0
+ELME.US,D,20191118,000000,26.8912,27.1825,26.8234,27.1313,325511.59290991,0
+ELME.US,D,20191119,000000,27.3507,27.3871,27.1924,27.3429,380268.51961191,0
+ELME.US,D,20191120,000000,27.3507,27.3507,26.9631,27.0782,418549.17326224,0
+ELME.US,D,20191121,000000,27.15,27.15,26.7073,26.7417,279050.73904244,0
+ELME.US,D,20191122,000000,26.8736,26.8736,26.4869,26.7683,189200.67209479,0
+ELME.US,D,20191125,000000,26.786,27.2691,26.7505,27.1313,287351.8940093,0
+ELME.US,D,20191126,000000,27.1412,27.4127,27.0487,27.2828,331879.50473401,0
+ELME.US,D,20191127,000000,27.2986,27.4403,27.0339,27.4403,461067.30885905,0
+ELME.US,D,20191129,000000,27.4747,27.5642,27.3507,27.4225,198292.60685402,0
+ELME.US,D,20191202,000000,27.3871,27.3871,26.9002,27.0319,375758.63537192,0
+ELME.US,D,20191203,000000,26.9444,27.0861,26.8912,26.909,311650.58516126,0
+ELME.US,D,20191204,000000,26.909,27.2543,26.7761,26.786,413346.08617085,0
+ELME.US,D,20191205,000000,26.7683,27.0221,26.6985,26.9542,356298.13420923,0
+ELME.US,D,20191206,000000,27.1047,27.4648,27.0545,27.209,463830.97242645,0
+ELME.US,D,20191209,000000,27.1569,27.3241,26.9906,27.2464,621010.14506289,0
+ELME.US,D,20191210,000000,27.2828,27.333,27.0221,27.15,262771.65272563,0
+ELME.US,D,20191211,000000,27.1825,27.1825,26.4869,26.5214,369371.41144491,0
+ELME.US,D,20191212,000000,26.5125,26.7073,26.1859,26.2203,306742.26174568,0
+ELME.US,D,20191213,000000,26.2931,26.3,25.929,26.1269,409607.66962032,0
+ELME.US,D,20191216,000000,26.1672,26.2764,25.929,26.0363,449595.91973745,0
+ELME.US,D,20191217,000000,26.1081,26.2302,25.7441,25.876,558642.21696602,0
+ELME.US,D,20191218,000000,25.8956,26.055,25.7274,25.8425,646437.0695947,0
+ELME.US,D,20191219,000000,25.9124,25.9576,25.7667,25.8602,690816.28205502,0
+ELME.US,D,20191220,000000,25.93,26.1898,25.8681,26.0186,1157396.6880783,0
+ELME.US,D,20191223,000000,26.0569,26.234,25.8061,25.9044,440008.98528815,0
+ELME.US,D,20191224,000000,25.9399,25.9852,25.8159,25.8258,154978.6093325,0
+ELME.US,D,20191226,000000,25.7697,25.8956,25.6368,25.7609,347658.5092284,0
+ELME.US,D,20191227,000000,25.8602,25.8602,25.6182,25.7195,315011.90749203,0
+ELME.US,D,20191230,000000,25.7343,26.0186,25.6998,26.0186,649423.33055866,0
+ELME.US,D,20191231,000000,26.0098,26.2075,25.8159,26.0186,529536.84504532,0
+ELME.US,D,20200102,000000,26.1367,26.1711,25.691,25.876,438833.99629075,0
+ELME.US,D,20200103,000000,25.7097,26.2626,25.6812,26.2528,591388.42849628,0
+ELME.US,D,20200106,000000,26.0629,26.5017,25.9782,26.3128,464332.07067534,0
+ELME.US,D,20200107,000000,26.2075,26.297,26.0186,26.2242,347214.33086174,0
+ELME.US,D,20200108,000000,26.1711,26.3679,26.1111,26.2882,369001.43221044,0
+ELME.US,D,20200109,000000,26.2714,26.297,26.1288,26.18,342395.45297538,0
+ELME.US,D,20200110,000000,26.1711,26.4397,26.0727,26.4319,486332.62158239,0
+ELME.US,D,20200113,000000,26.4397,26.902,26.3955,26.8932,459947.20689095,0
+ELME.US,D,20200114,000000,26.911,26.911,26.5194,26.8322,387107.03689085,0
+ELME.US,D,20200115,000000,26.8411,27.4501,26.8234,27.3665,515399.36929729,0
+ELME.US,D,20200116,000000,27.5002,27.5829,27.2514,27.3035,328168.53169813,0
+ELME.US,D,20200117,000000,27.3851,27.4737,27.2789,27.3212,266787.55370201,0
+ELME.US,D,20200121,000000,27.3212,27.3851,27.1274,27.2326,322108.59709393,0
+ELME.US,D,20200122,000000,27.3301,27.4471,27.1175,27.1451,365608.60065915,0
+ELME.US,D,20200123,000000,27.1608,27.573,27.0113,27.5268,380022.54440657,0
+ELME.US,D,20200124,000000,27.5967,27.6695,27.2514,27.394,215959.11530011,0
+ELME.US,D,20200127,000000,27.2326,27.4127,27.1924,27.215,246839.16783451,0
+ELME.US,D,20200128,000000,27.2326,27.5456,27.2268,27.5101,165891.980323,0
+ELME.US,D,20200129,000000,27.5456,27.7482,27.455,27.5898,375389.67256391,0
+ELME.US,D,20200130,000000,27.4639,27.6872,27.3301,27.519,214275.91306855,0
+ELME.US,D,20200131,000000,27.455,27.6341,27.1274,27.1451,292060.99783709,0
+ELME.US,D,20200203,000000,27.2061,27.5366,27.2061,27.3477,413091.97955376,0
+ELME.US,D,20200204,000000,27.5002,27.7669,27.3477,27.6527,201459.79172935,0
+ELME.US,D,20200205,000000,27.6872,27.9194,27.5898,27.8751,214823.76693498,0
+ELME.US,D,20200206,000000,27.9823,28.0433,27.6971,27.7767,171740.49822178,0
+ELME.US,D,20200207,000000,27.7571,27.8132,27.5898,27.7335,268923.06571197,0
+ELME.US,D,20200210,000000,27.9194,27.9469,27.7403,27.9381,331104.98776514,0
+ELME.US,D,20200211,000000,27.9922,28.2509,27.883,28.0797,207387.59089266,0
+ELME.US,D,20200212,000000,28.2037,28.4448,28.0571,28.3119,301317.59368419,0
+ELME.US,D,20200213,000000,28.1692,28.554,28.1692,28.554,211182.92732542,0
+ELME.US,D,20200214,000000,28.6877,28.7271,27.8751,28.0886,694191.83435636,0
+ELME.US,D,20200218,000000,28.0886,28.187,27.8132,27.82,348519.42244708,0
+ELME.US,D,20200219,000000,27.8496,27.8751,27.4639,27.5456,408736.59213696,0
+ELME.US,D,20200220,000000,27.5101,27.883,27.394,27.82,479288.78615685,0
+ELME.US,D,20200221,000000,27.8397,28.1083,27.6872,27.7767,489610.59694276,0
+ELME.US,D,20200224,000000,27.3477,27.5829,27.2326,27.4737,301714.00000684,0
+ELME.US,D,20200225,000000,27.5002,27.6872,26.5824,26.6985,309588.25585701,0
+ELME.US,D,20200226,000000,26.8234,26.9385,26.3855,26.4397,503983.88363145,0
+ELME.US,D,20200227,000000,26.1013,26.4279,25.1037,25.1193,521359.69410759,0
+ELME.US,D,20200228,000000,24.6196,24.7799,23.6082,23.9427,875042.5630138,0
+ELME.US,D,20200302,000000,23.9427,24.6746,23.7194,24.5842,572909.795302,0
+ELME.US,D,20200303,000000,24.5507,25.3417,24.2113,24.4583,642960.891073,0
+ELME.US,D,20200304,000000,24.8173,26.0098,24.8173,26.0029,723716.99040848,0
+ELME.US,D,20200305,000000,25.4942,25.8258,24.8527,25.3791,791376.43469949,0
+ELME.US,D,20200306,000000,24.6746,25.0042,23.9692,24.9413,319577.69518778,0
+ELME.US,D,20200309,000000,23.1841,23.6938,22.9628,23.2914,802128.19388151,0
+ELME.US,D,20200310,000000,23.8187,24.5507,22.6775,24.4415,707197.01101868,0
+ELME.US,D,20200311,000000,23.8089,23.8749,22.766,23.0326,658529.49528845,0
+ELME.US,D,20200312,000000,21.3041,23.0228,20.2691,21.428,1067169.5269109,0
+ELME.US,D,20200313,000000,22.4975,23.7282,21.49,23.7282,720774.43578266,0
+ELME.US,D,20200316,000000,21.2224,21.8796,20.4628,20.4816,827937.2947654,0
+ELME.US,D,20200317,000000,20.9607,22.5733,19.8332,22.5211,968441.99118886,0
+ELME.US,D,20200318,000000,21.2126,22.5831,19.5174,20.2838,979325.88581176,0
+ELME.US,D,20200319,000000,24.6392,24.6392,19.8588,20.825,1073898.2701313,0
+ELME.US,D,20200320,000000,20.9695,21.1978,19.5538,19.7053,1718844.2420969,0
+ELME.US,D,20200323,000000,19.6985,19.905,17.7219,18.4706,1296502.7816814,0
+ELME.US,D,20200324,000000,19.2292,20.4934,17.6058,18.9488,1009823.7619941,0
+ELME.US,D,20200325,000000,18.877,20.8869,18.6329,19.0659,1292334.4167347,0
+ELME.US,D,20200326,000000,19.1563,21.6946,18.8936,21.4476,908124.19527861,0
+ELME.US,D,20200327,000000,20.6803,21.7271,20.1304,20.6173,660920.13034196,0
+ELME.US,D,20200330,000000,20.942,21.5106,20.4097,21.0679,974747.90099839,0
+ELME.US,D,20200331,000000,21.122,21.6986,20.2749,21.5293,1254588.4034067,0
+ELME.US,D,20200401,000000,20.4462,20.8869,19.2823,19.5262,708856.83544146,0
+ELME.US,D,20200402,000000,19.1829,20.1116,18.75,19.3453,553868.06184426,0
+ELME.US,D,20200403,000000,19.0127,19.4446,17.8114,18.4607,718739.54999305,0
+ELME.US,D,20200406,000000,19.237,20.2563,18.8405,20.0762,679059.27709583,0
+ELME.US,D,20200407,000000,20.6449,21.5451,20.2917,20.762,714514.26516419,0
+ELME.US,D,20200408,000000,21.1496,21.7802,20.5356,21.5451,432073.74384987,0
+ELME.US,D,20200409,000000,22.0606,23.1959,21.856,22.2761,805114.45484546,0
+ELME.US,D,20200413,000000,22.1954,22.405,21.7172,21.9249,541367.03271025,0
+ELME.US,D,20200414,000000,22.5555,23.0238,21.8835,22.2407,772672.15482924,0
+ELME.US,D,20200415,000000,21.5106,21.9111,21.1308,21.5205,599807.48893348,0
+ELME.US,D,20200416,000000,21.5008,22.1148,19.787,20.3999,1108316.503202,0
+ELME.US,D,20200417,000000,21.122,21.4044,20.518,20.6616,749154.07920497,0
+ELME.US,D,20200420,000000,20.4816,20.8594,19.9227,19.9867,825807.88131425,0
+ELME.US,D,20200421,000000,18.8582,19.6885,18.2276,19.2104,1859123.2918444,0
+ELME.US,D,20200422,000000,19.7506,19.7506,19.0855,19.3915,3062698.267232,0
+ELME.US,D,20200423,000000,19.2468,19.9227,19.2468,19.3541,1179278.3170886,0
+ELME.US,D,20200424,000000,19.4003,19.8056,19.2006,19.6335,430208.60128048,0
+ELME.US,D,20200427,000000,19.7781,20.4363,19.6885,20.2464,701690.01241325,0
+ELME.US,D,20200428,000000,20.8594,21.2322,20.7069,20.878,396785.44972231,0
+ELME.US,D,20200429,000000,21.4822,22.0134,21.1308,21.7616,464221.28019029,0
+ELME.US,D,20200430,000000,21.2126,21.4476,20.7758,21.0315,438031.01938076,0
+ELME.US,D,20200501,000000,20.4284,20.6361,20.0299,20.1392,423056.00822283,0
+ELME.US,D,20200504,000000,19.6985,19.9139,19.0559,19.3,505525.80258391,0
+ELME.US,D,20200505,000000,19.6522,19.9139,19.2823,19.3915,426502.71037694,0
+ELME.US,D,20200506,000000,19.4092,19.5076,18.9212,18.9586,252925.52952688,0
+ELME.US,D,20200507,000000,19.2104,19.4888,19.0757,19.4259,413857.34868442,0
+ELME.US,D,20200508,000000,19.842,20.0299,19.7053,19.9581,327223.25508258,0
+ELME.US,D,20200511,000000,19.5794,19.7781,18.8976,19.4259,550238.40292585,0
+ELME.US,D,20200512,000000,19.5538,19.5538,18.0554,18.0919,724785.25462669,0
+ELME.US,D,20200513,000000,17.8832,18.0367,17.1089,17.1729,647693.37270956,0
+ELME.US,D,20200514,000000,16.685,17.23,16.2432,17.1995,560301.02496234,0
+ELME.US,D,20200515,000000,17.1089,17.1089,16.558,17.0008,641591.76462016,0
+ELME.US,D,20200518,000000,17.5507,18.7677,17.5507,18.6152,527138.07858006,0
+ELME.US,D,20200519,000000,18.4883,18.506,17.9649,17.9924,278332.12552933,0
+ELME.US,D,20200520,000000,18.3082,18.6693,17.9748,18.6506,426841.1803909,0
+ELME.US,D,20200521,000000,18.5434,18.877,18.4431,18.5602,284050.54084016,0
+ELME.US,D,20200522,000000,18.6605,18.6693,18.3082,18.6152,380926.14753692,0
+ELME.US,D,20200526,000000,19.2468,20.148,19.2468,19.9769,649407.06773517,0
+ELME.US,D,20200527,000000,20.5632,20.878,19.905,20.4363,402745.77453261,0
+ELME.US,D,20200528,000000,20.7423,20.7423,19.9493,20.1569,369373.44429786,0
+ELME.US,D,20200529,000000,19.85,20.0211,19.3817,19.7781,826666.76167999,0
+ELME.US,D,20200601,000000,19.8676,20.0585,19.6522,19.8136,471456.20379188,0
+ELME.US,D,20200602,000000,20.1304,20.3832,19.8676,20.0487,381752.50225568,0
+ELME.US,D,20200603,000000,20.5455,21.5549,20.3911,21.3119,321236.5031841,0
+ELME.US,D,20200604,000000,21.1594,21.5106,20.4914,21.3847,560122.13390392,0
+ELME.US,D,20200605,000000,22.3479,23.0612,22.158,22.339,463485.38742721,0
+ELME.US,D,20200608,000000,22.8182,23.1507,22.5555,22.9628,379810.11127469,0
+ELME.US,D,20200609,000000,22.3764,23.1251,22.1236,23.0061,379297.83233466,0
+ELME.US,D,20200610,000000,22.8093,23.1173,21.7192,21.7526,456581.8188543,0
+ELME.US,D,20200611,000000,20.518,20.9066,20.0083,20.1658,535824.45917843,0
+ELME.US,D,20200612,000000,20.9784,21.0502,20.2464,20.816,495799.61770844,0
+ELME.US,D,20200615,000000,19.9769,21.0866,19.9769,20.762,443150.75950175,0
+ELME.US,D,20200616,000000,21.79,21.916,21.0502,21.3759,603786.798557,0
+ELME.US,D,20200617,000000,21.4822,21.4822,20.8869,20.9784,338496.44104286,0
+ELME.US,D,20200618,000000,20.5888,20.8967,20.5632,20.6715,388410.09562325,0
+ELME.US,D,20200619,000000,20.9449,21.0089,19.7575,19.841,1759386.4446393,0
+ELME.US,D,20200622,000000,19.7387,20.3221,19.2636,20.1952,423240.99784006,0
+ELME.US,D,20200623,000000,20.4599,20.517,19.9867,20.1952,386616.10290665,0
+ELME.US,D,20200624,000000,19.8666,19.8666,18.936,19.5292,548850.98079657,0
+ELME.US,D,20200625,000000,19.4466,20.0309,19.4466,20.0309,941541.24827798,0
+ELME.US,D,20200626,000000,19.8942,19.9945,19.6669,19.9129,818388.98452189,0
+ELME.US,D,20200629,000000,20.2238,20.396,19.9178,20.3704,570488.66745444,0
+ELME.US,D,20200630,000000,20.2238,20.5878,20.0408,20.2867,494814.70046063,0
+ELME.US,D,20200701,000000,20.3517,20.7433,20.15,20.5799,427593.33597747,0
+ELME.US,D,20200702,000000,21.4212,22.102,20.7255,21.3021,652101.61430272,0
+ELME.US,D,20200706,000000,22.041,22.041,20.6449,20.7806,514470.35550524,0
+ELME.US,D,20200707,000000,20.452,20.5347,20.0595,20.1234,451095.14877825,0
+ELME.US,D,20200708,000000,20.0309,20.1234,19.5105,20.0035,436105.90764975,0
+ELME.US,D,20200709,000000,19.9129,19.9316,19.2547,19.5292,380860.07981648,0
+ELME.US,D,20200710,000000,19.539,20.2051,19.539,20.1687,305374.1517193,0
+ELME.US,D,20200713,000000,20.4156,20.763,19.9867,20.3221,400446.61786125,0
+ELME.US,D,20200714,000000,20.3605,20.7344,20.0772,20.4058,323116.89215051,0
+ELME.US,D,20200715,000000,20.8997,20.9449,20.2238,20.3321,569232.36433958,0
+ELME.US,D,20200716,000000,20.2238,20.3143,19.848,19.8854,375668.17341624,0
+ELME.US,D,20200717,000000,19.9581,20.1687,19.6995,20.1402,225365.12583805,0
+ELME.US,D,20200720,000000,20.0123,20.0123,19.602,19.7387,322870.91694518,0
+ELME.US,D,20200721,000000,19.9493,20.3143,19.8755,20.0959,506664.20022845,0
+ELME.US,D,20200722,000000,19.841,20.3517,19.841,20.1952,686206.78802114,0
+ELME.US,D,20200723,000000,20.0497,20.2779,19.9218,20.1323,827559.18411918,0
+ELME.US,D,20200724,000000,20.0959,20.1776,19.482,19.5016,348140.29537439,0
+ELME.US,D,20200727,000000,19.418,19.5833,19.0431,19.5646,288664.10057992,0
+ELME.US,D,20200728,000000,19.3649,20.1402,19.3649,19.9945,490542.66001422,0
+ELME.US,D,20200729,000000,19.8578,20.5977,19.8578,20.5524,801287.60919219,0
+ELME.US,D,20200730,000000,20.087,20.5248,19.7752,20.4334,568547.29289992,0
+ELME.US,D,20200731,000000,20.4245,20.4432,19.7387,20.4334,593384.69008009,0
+ELME.US,D,20200803,000000,20.4786,20.4786,19.8854,20.2867,415773.31257723,0
+ELME.US,D,20200804,000000,20.2592,20.8899,20.2592,20.8456,1003128.5608472,0
+ELME.US,D,20200805,000000,21.0453,21.1102,20.7,21.0836,777766.48428852,0
+ELME.US,D,20200806,000000,21.0001,21.182,20.8623,21.1102,313799.31071531,0
+ELME.US,D,20200807,000000,20.9361,21.3021,20.7531,21.1722,429714.61801687,0
+ELME.US,D,20200810,000000,21.3847,21.8048,21.2745,21.4212,278215.23648547,0
+ELME.US,D,20200811,000000,21.732,21.9603,21.3473,21.5126,399560.29398085,0
+ELME.US,D,20200812,000000,21.8146,21.8146,21.2106,21.4113,235631.03316821,0
+ELME.US,D,20200813,000000,21.2106,21.4212,20.7531,20.8082,280845.74818551,0
+ELME.US,D,20200814,000000,20.6449,20.9449,20.5711,20.5977,227357.32171599,0
+ELME.US,D,20200817,000000,20.5977,20.7984,20.4156,20.7984,226829.79637892,0
+ELME.US,D,20200818,000000,20.7531,20.7531,20.3891,20.6351,267984.9040817,0
+ELME.US,D,20200819,000000,20.6901,20.6901,20.3802,20.4982,334697.03890422,0
+ELME.US,D,20200820,000000,20.2867,20.5436,20.2867,20.4156,243639.4573122,0
+ELME.US,D,20200821,000000,20.3605,20.4884,20.0772,20.4058,298972.69782175,0
+ELME.US,D,20200824,000000,20.5347,20.6351,20.2238,20.6163,419540.18906886,0
+ELME.US,D,20200825,000000,20.7728,20.8712,20.4884,20.6252,327757.89540493,0
+ELME.US,D,20200826,000000,20.6616,20.6901,20.3517,20.517,234680.67442032,0
+ELME.US,D,20200827,000000,20.6449,20.9647,20.6065,20.763,356939.49931074,0
+ELME.US,D,20200828,000000,20.8899,20.8899,20.3704,20.5347,262929.19882821,0
+ELME.US,D,20200831,000000,20.452,20.452,19.9581,20.0497,463475.22316253,0
+ELME.US,D,20200901,000000,19.8755,20.0221,19.7387,19.7752,477862.73982178,0
+ELME.US,D,20200902,000000,19.7299,19.9945,19.6473,19.9769,334404.30808135,0
+ELME.US,D,20200903,000000,20.0221,20.6153,20.0123,20.1234,326839.04587755,0
+ELME.US,D,20200904,000000,20.2779,20.3221,19.7476,20.0595,232807.40043918,0
+ELME.US,D,20200908,000000,19.9581,19.9581,19.3363,19.6473,356080.61894501,0
+ELME.US,D,20200909,000000,19.784,19.9395,19.2282,19.2636,550150.99024957,0
+ELME.US,D,20200910,000000,19.1898,19.2184,18.7795,18.7795,519894.00714026,0
+ELME.US,D,20200911,000000,18.7982,18.7982,18.0387,18.3407,482743.61972271,0
+ELME.US,D,20200914,000000,18.4323,19.0077,18.3771,18.9261,321451.98559539,0
+ELME.US,D,20200915,000000,19.0983,19.4101,18.9615,19.1898,412187.35999695,0
+ELME.US,D,20200916,000000,19.3,19.6945,19.0914,19.539,528394.38169492,0
+ELME.US,D,20200917,000000,19.3275,19.7201,19.1898,19.5105,662719.20519091,0
+ELME.US,D,20200918,000000,19.5488,19.5488,18.7687,18.8061,1968118.7677495,0
+ELME.US,D,20200921,000000,18.5936,18.5936,17.8518,17.962,643245.49048413,0
+ELME.US,D,20200922,000000,17.9521,18.267,17.8518,18.1754,422311.98404801,0
+ELME.US,D,20200923,000000,17.9816,18.2089,17.7583,17.8045,665532.67365526,0
+ELME.US,D,20200924,000000,17.8419,18.1203,17.656,17.9167,437405.91710274,0
+ELME.US,D,20200925,000000,17.351,18.1203,17.351,18.0751,751785.60733147,0
+ELME.US,D,20200928,000000,18.2689,19.0195,18.2689,18.9172,619023.03131731,0
+ELME.US,D,20200929,000000,18.8159,18.8622,18.3614,18.6388,276667.21897419,0
+ELME.US,D,20200930,000000,18.6949,19.0373,18.4351,18.6585,641640.55309064,0
+ELME.US,D,20201001,000000,18.6585,19.176,18.5738,19.1593,501783.32032751,0
+ELME.US,D,20201002,000000,18.8622,19.5843,18.7323,19.5488,278638.06989629,0
+ELME.US,D,20201005,000000,19.723,19.7978,19.3717,19.5656,281437.30839007,0
+ELME.US,D,20201006,000000,19.7329,20.0998,19.3817,19.6591,435716.61631238,0
+ELME.US,D,20201007,000000,19.7614,19.7614,19.2242,19.4741,344151.83791266,0
+ELME.US,D,20201008,000000,19.603,19.8814,19.4918,19.723,228481.48938996,0
+ELME.US,D,20201009,000000,19.8716,19.9277,19.539,19.7515,243204.42678375,0
+ELME.US,D,20201012,000000,19.5204,19.8528,19.4741,19.8264,216014.0023294,0
+ELME.US,D,20201013,000000,19.5568,19.6128,18.9723,18.9911,212549.00449885,0
+ELME.US,D,20201014,000000,18.871,19.0323,18.564,18.5738,189793.24872583,0
+ELME.US,D,20201015,000000,18.3801,18.7421,18.325,18.5936,448675.03735714,0
+ELME.US,D,20201016,000000,18.51,18.51,18.0653,18.1843,304733.80304425,0
+ELME.US,D,20201019,000000,18.1489,18.2226,17.5084,17.5271,391546.78770453,0
+ELME.US,D,20201020,000000,17.6943,17.9266,17.6018,17.6658,282314.48443225,0
+ELME.US,D,20201021,000000,17.5546,17.6018,17.3785,17.5369,221164.23524444,0
+ELME.US,D,20201022,000000,17.6481,17.6658,17.4483,17.5734,429953.47823693,0
+ELME.US,D,20201023,000000,17.7485,17.9068,17.5546,17.8419,239622.53990935,0
+ELME.US,D,20201026,000000,17.7131,17.7779,17.2123,17.4149,266303.73470308,0
+ELME.US,D,20201027,000000,17.3608,17.3608,16.739,16.7489,356219.86937117,0
+ELME.US,D,20201028,000000,16.5354,16.6456,15.9874,16.0268,415628.98001873,0
+ELME.US,D,20201029,000000,15.9225,16.3042,15.711,16.2648,394857.28871189,0
+ELME.US,D,20201030,000000,16.1921,16.6741,15.952,16.2009,418535.95971815,0
+ELME.US,D,20201102,000000,16.4616,16.8778,16.2009,16.8689,524427.26918902,0
+ELME.US,D,20201103,000000,17.1562,17.8419,16.8876,17.7681,577331.25043925,0
+ELME.US,D,20201104,000000,17.5635,17.7032,17.1463,17.2123,251470.00682424,0
+ELME.US,D,20201105,000000,17.1837,17.4149,17.0273,17.2201,295016.766007,0
+ELME.US,D,20201106,000000,17.295,17.3195,16.3583,16.4891,314128.63289105,0
+ELME.US,D,20201109,000000,17.6018,19.3629,17.6018,18.8336,667548.24734196,0
+ELME.US,D,20201110,000000,19.0009,20.2887,18.7421,19.9749,809075.46879256,0
+ELME.US,D,20201111,000000,20.0201,20.0201,19.3344,19.7515,354835.49652129,0
+ELME.US,D,20201112,000000,19.4171,19.6128,19.0295,19.4918,614595.47762125,0
+ELME.US,D,20201113,000000,19.6591,21.0119,19.6591,20.9469,471362.69255679,0
+ELME.US,D,20201116,000000,21.4841,21.7626,20.882,21.6425,680226.13468147,0
+ELME.US,D,20201117,000000,21.3837,22.467,21.183,22.0222,807078.19078229,0
+ELME.US,D,20201118,000000,22.04,22.3508,21.6887,21.7714,755725.27632273,0
+ELME.US,D,20201119,000000,21.5411,21.9957,21.3001,21.9111,483843.39316144,0
+ELME.US,D,20201120,000000,22.5595,22.645,22.0026,22.2731,1504658.7909841,0
+ELME.US,D,20201123,000000,22.6627,23.1438,22.3942,22.5339,1118010.1624304,0
+ELME.US,D,20201124,000000,22.8014,23.3386,22.6115,22.83,932077.30143133,0
+ELME.US,D,20201125,000000,22.6912,22.83,22.3459,22.5968,510133.26376486,0
+ELME.US,D,20201127,000000,22.4768,22.5339,22.0694,22.2731,204754.02991321,0
+ELME.US,D,20201130,000000,22.1344,22.282,21.4566,21.5136,669190.79251479,0
+ELME.US,D,20201201,000000,21.8196,22.161,21.5677,21.6799,451508.83435086,0
+ELME.US,D,20201202,000000,21.6976,21.9908,21.5539,21.7163,523491.14041168,0
+ELME.US,D,20201203,000000,21.7714,21.9013,21.6139,21.7626,522228.73873801,0
+ELME.US,D,20201204,000000,21.9297,22.1698,21.7714,22.0222,427426.64203666,0
+ELME.US,D,20201207,000000,21.855,21.9013,21.5234,21.671,337015.5076785,0
+ELME.US,D,20201208,000000,21.429,21.8825,21.429,21.6139,387792.10833051,0
+ELME.US,D,20201209,000000,21.6139,21.7626,21.3552,21.5589,342028.52302031,0
+ELME.US,D,20201210,000000,21.3454,21.5775,21.3454,21.4388,193117.97970375,0
+ELME.US,D,20201211,000000,21.3169,21.494,21.2391,21.3169,281650.75794843,0
+ELME.US,D,20201214,000000,21.5234,21.9209,21.3749,21.4841,403593.4742072,0
+ELME.US,D,20201215,000000,21.5234,22.0784,21.188,22.0596,411110.96436698,0
+ELME.US,D,20201216,000000,22.0872,22.2555,21.7163,21.7812,348711.5270496,0
+ELME.US,D,20201217,000000,21.791,21.855,21.4202,21.6976,395827.97598914,0
+ELME.US,D,20201218,000000,21.5136,21.5677,20.215,20.2435,2888534.6083097,0
+ELME.US,D,20201221,000000,19.9277,20.3547,19.7131,20.2799,596991.9876162,0
+ELME.US,D,20201222,000000,20.3743,20.4304,20.1205,20.214,393882.53572875,0
+ELME.US,D,20201223,000000,20.3557,20.6469,20.0044,20.0831,335539.65644647,0
+ELME.US,D,20201224,000000,20.1205,20.3359,19.904,20.2513,156370.09716766,0
+ELME.US,D,20201228,000000,20.4117,20.7403,20.2051,20.6271,378007.98714634,0
+ELME.US,D,20201229,000000,20.6085,20.8997,20.0447,20.2051,309194.89881377,0
+ELME.US,D,20201230,000000,20.1952,20.515,20.1432,20.2336,328378.93197707,0
+ELME.US,D,20201231,000000,20.2612,20.4206,19.8942,20.3261,372181.83062985,0
+ELME.US,D,20210104,000000,20.3458,20.4206,19.9365,19.9897,597804.1123644,0
+ELME.US,D,20210105,000000,19.9975,20.1578,19.8656,19.9414,379593.61243693,0
+ELME.US,D,20210106,000000,20.2425,20.816,20.0969,20.5052,989010.39720203,0
+ELME.US,D,20210107,000000,20.4019,20.4019,19.6305,19.7732,591628.30514281,0
+ELME.US,D,20210108,000000,19.8755,19.9414,19.5941,19.8568,332890.84907,0
+ELME.US,D,20210111,000000,19.6404,19.904,19.4898,19.8194,423460.54595722,0
+ELME.US,D,20210112,000000,19.7053,20.214,19.6305,20.1756,379924.96746561,0
+ELME.US,D,20210113,000000,20.2336,20.5622,20.0644,20.5436,347754.05331643,0
+ELME.US,D,20210114,000000,20.7305,21.3896,20.637,21.2765,702338.49250004,0
+ELME.US,D,20210115,000000,21.1162,21.5864,20.9567,21.4074,500621.5448742,0
+ELME.US,D,20210119,000000,21.6139,21.6229,21.3119,21.5579,580716.96700526,0
+ELME.US,D,20210120,000000,21.4546,21.8314,21.3985,21.7271,399650.75593654,0
+ELME.US,D,20210121,000000,21.6229,21.672,20.7492,20.8997,513567.76880136,0
+ELME.US,D,20210122,000000,20.7216,21.1545,20.5524,21.126,414590.19216809,0
+ELME.US,D,20210125,000000,20.9755,21.3896,20.7118,21.3051,491854.86658484,0
+ELME.US,D,20210126,000000,21.3985,21.5963,21.0699,21.2303,265822.96498356,0
+ELME.US,D,20210127,000000,20.825,21.1545,20.6085,20.7777,388940.67023972,0
+ELME.US,D,20210128,000000,20.9194,21.1072,20.7305,20.825,402257.88982781,0
+ELME.US,D,20210129,000000,20.825,21.1811,20.4864,20.6183,406171.13173089,0
+ELME.US,D,20210201,000000,20.7492,21.0404,20.3359,20.8446,441614.93910811,0
+ELME.US,D,20210202,000000,21.0039,21.1072,20.7216,20.7876,393848.9936553,0
+ELME.US,D,20210203,000000,20.6271,20.8623,20.458,20.7688,321682.7144037,0
+ELME.US,D,20210204,000000,20.8062,21.1811,20.7688,20.9469,350988.32233866,0
+ELME.US,D,20210205,000000,21.1634,21.1712,20.881,21.1446,217900.48985462,0
+ELME.US,D,20210208,000000,21.2569,21.6809,21.2008,21.6621,460950.41981519,0
+ELME.US,D,20210209,000000,21.8028,21.8353,21.3759,21.672,310202.17744388,0
+ELME.US,D,20210210,000000,21.9051,22.3184,21.9051,22.037,293676.09949527,0
+ELME.US,D,20210211,000000,22.0656,22.4316,21.9908,22.1138,382255.6333575,0
+ELME.US,D,20210212,000000,22.0183,22.0183,21.4172,21.8402,775606.57804331,0
+ELME.US,D,20210216,000000,21.9435,22.104,21.5018,21.6425,310487.79328149,0
+ELME.US,D,20210217,000000,21.2479,21.5579,21.0502,21.2008,437273.78166186,0
+ELME.US,D,20210218,000000,21.1545,21.3415,20.816,20.825,517926.20549757,0
+ELME.US,D,20210219,000000,20.8623,21.0502,20.7974,20.9194,354277.47839018,0
+ELME.US,D,20210222,000000,20.9095,21.6139,20.9095,21.5667,419818.68992119,0
+ELME.US,D,20210223,000000,21.7271,22.1964,21.7271,22.0183,498930.2112309,0
+ELME.US,D,20210224,000000,22.1403,22.3666,21.9633,22.094,383476.36154596,0
+ELME.US,D,20210225,000000,22.2063,22.4128,21.672,21.7271,271550.52813261,0
+ELME.US,D,20210226,000000,21.6523,21.8127,21.1634,21.1634,577596.53774749,0
+ELME.US,D,20210301,000000,21.5018,21.8216,21.3513,21.5116,395402.09329891,0
+ELME.US,D,20210302,000000,21.4458,21.7172,21.2008,21.5963,361137.34062495,0
+ELME.US,D,20210303,000000,21.6809,22.5457,21.6809,21.9908,648352.01706103,0
+ELME.US,D,20210304,000000,22.0272,22.405,21.6041,21.793,391012.14738218,0
+ELME.US,D,20210305,000000,22.1216,22.1314,21.4634,21.9435,386297.96142206,0
+ELME.US,D,20210308,000000,22.0272,22.8546,21.8402,22.7414,328139.05533055,0
+ELME.US,D,20210309,000000,22.8083,22.8782,22.2446,22.2909,332000.45948374,0
+ELME.US,D,20210310,000000,22.3184,22.6873,22.0183,22.5073,469880.74276596,0
+ELME.US,D,20210311,000000,22.5821,22.77,22.3282,22.4975,374946.51062372,0
+ELME.US,D,20210312,000000,22.6106,23.2215,22.6106,23.1931,394778.00744736,0
+ELME.US,D,20210315,000000,23.0897,23.4646,22.8546,23.3239,460932.12413877,0
+ELME.US,D,20210316,000000,23.1547,23.2599,22.7886,23.0326,374444.39594836,0
+ELME.US,D,20210317,000000,23.0228,23.2215,22.6381,23.0798,374565.3506981,0
+ELME.US,D,20210318,000000,22.9687,23.2865,22.8083,22.9589,476237.47389892,0
+ELME.US,D,20210319,000000,22.9195,23.1301,22.159,22.2259,1537643.8627344,0
+ELME.US,D,20210322,000000,22.0636,22.2259,21.6838,22.0164,374410.8538749,0
+ELME.US,D,20210323,000000,21.8353,22.1679,21.6257,21.8176,349431.15698917,0
+ELME.US,D,20210324,000000,21.9307,22.4728,21.7399,21.798,318626.32001343,0
+ELME.US,D,20210325,000000,21.7399,21.8639,21.2647,21.7114,399697.51155408,0
+ELME.US,D,20210326,000000,21.8176,22.3587,21.7782,22.103,691386.49730376,0
+ELME.US,D,20210329,000000,21.9691,22.3203,21.5785,21.6749,635786.95305952,0
+ELME.US,D,20210330,000000,21.5883,21.8265,21.5313,21.798,480379.41175736,0
+ELME.US,D,20210331,000000,21.7025,21.7114,21.0266,21.0266,928741.38976226,0
+ELME.US,D,20210401,000000,21.1122,22.0734,21.0167,22.0734,522130.14537059,0
+ELME.US,D,20210405,000000,22.2918,22.3489,21.6307,21.798,267043.69317203,0
+ELME.US,D,20210406,000000,21.8078,22.1679,21.7488,21.978,425378.54270297,0
+ELME.US,D,20210407,000000,21.9691,22.0832,21.55,21.7782,306890.66001005,0
+ELME.US,D,20210408,000000,21.9013,22.0832,21.6455,21.7025,656831.04665986,0
+ELME.US,D,20210409,000000,21.7114,21.7212,21.4408,21.4634,777624.18458295,0
+ELME.US,D,20210412,000000,21.4358,21.5687,21.246,21.5028,663117.6443665,0
+ELME.US,D,20210413,000000,21.4358,21.6356,21.2933,21.6257,663321.94608663,0
+ELME.US,D,20210414,000000,21.6749,21.9505,21.5883,21.7684,336351.78119467,0
+ELME.US,D,20210415,000000,21.854,21.854,21.5687,21.7881,429727.83156096,0
+ELME.US,D,20210416,000000,21.9603,21.9967,21.6651,21.9111,327954.06571331,0
+ELME.US,D,20210419,000000,21.9307,21.9691,21.5785,21.8353,376693.74772278,0
+ELME.US,D,20210420,000000,21.7025,21.9603,21.5313,21.731,495928.70386992,0
+ELME.US,D,20210421,000000,21.8078,22.1206,21.6927,21.978,482815.78600196,0
+ELME.US,D,20210422,000000,22.1206,22.1206,21.731,21.7684,567328.59756439,0
+ELME.US,D,20210423,000000,21.8176,21.8825,21.5785,21.7212,470961.2041018,0
+ELME.US,D,20210426,000000,21.8078,22.0538,21.6455,21.8924,351763.85573399,0
+ELME.US,D,20210427,000000,22.035,22.093,21.736,21.9111,346805.72742147,0
+ELME.US,D,20210428,000000,21.9967,22.2259,21.8265,22.0439,480177.14289017,0
+ELME.US,D,20210429,000000,22.2161,22.5112,21.6356,21.7399,1104971.4436947,0
+ELME.US,D,20210430,000000,21.6749,22.1777,21.5225,22.093,536303.19604501,0
+ELME.US,D,20210503,000000,22.1679,22.3017,21.9603,22.0734,600946.90300448,0
+ELME.US,D,20210504,000000,22.103,22.2731,22.035,22.2063,441724.71316669,0
+ELME.US,D,20210505,000000,22.1128,22.1128,21.8078,21.8825,542056.16985577,0
+ELME.US,D,20210506,000000,21.9209,22.4208,21.8078,22.3587,654756.520238,0
+ELME.US,D,20210507,000000,22.1964,22.5771,22.1128,22.5585,647655.76493022,0
+ELME.US,D,20210510,000000,22.5869,22.8064,22.2633,22.2731,609645.48072047,0
+ELME.US,D,20210511,000000,22.093,22.093,21.5687,21.7586,456065.47420839,0
+ELME.US,D,20210512,000000,21.6553,21.8265,21.2549,21.3306,522303.95429667,0
+ELME.US,D,20210513,000000,21.3503,21.7586,21.3405,21.6159,960736.46213243,0
+ELME.US,D,20210514,000000,21.7212,21.8452,21.6159,21.7025,406493.33892135,0
+ELME.US,D,20210517,000000,21.6159,21.7586,21.5313,21.6749,357845.13529403,0
+ELME.US,D,20210518,000000,21.6927,21.9878,21.6159,21.8353,460566.21061016,0
+ELME.US,D,20210519,000000,21.6257,21.7114,21.246,21.7025,404771.51248399,0
+ELME.US,D,20210520,000000,21.6927,21.8639,21.5126,21.8452,458739.69224657,0
+ELME.US,D,20210521,000000,21.9691,22.1256,21.8737,21.9967,398396.48567461,0
+ELME.US,D,20210524,000000,22.1206,22.2731,22.0538,22.1777,428821.17915121,0
+ELME.US,D,20210525,000000,22.2555,22.3784,22.0636,22.103,557068.78879304,0
+ELME.US,D,20210526,000000,22.103,22.4915,22.0164,22.4158,451687.72540928,0
+ELME.US,D,20210527,000000,22.5683,22.6243,22.3784,22.4344,577052.74958693,0
+ELME.US,D,20210528,000000,22.5014,22.5869,22.4256,22.5014,327175.48303856,0
+ELME.US,D,20210601,000000,22.5505,23.2953,22.5014,23.2343,525573.7982453,0
+ELME.US,D,20210602,000000,23.377,23.5393,23.1861,23.5197,407146.90114049,0
+ELME.US,D,20210603,000000,23.5009,23.5757,23.3091,23.5679,680788.21851846,0
+ELME.US,D,20210604,000000,23.6623,23.6623,23.2639,23.2904,250943.49791364,0
+ELME.US,D,20210607,000000,23.3003,24.7278,23.3003,24.6127,1082349.8562155,0
+ELME.US,D,20210608,000000,24.6028,25.3072,24.4602,25.3072,1102146.7945392,0
+ELME.US,D,20210609,000000,25.5375,25.7353,25.4499,25.6408,839041.75393193,0
+ELME.US,D,20210610,000000,25.6802,25.6989,25.022,25.2128,1039316.3923992,0
+ELME.US,D,20210611,000000,25.2227,25.5759,25.1095,25.5474,522251.10012032,0
+ELME.US,D,20210614,000000,25.5375,25.6122,25.4333,25.5277,517546.0619984,0
+ELME.US,D,20210615,000000,24.9758,24.9758,23.5944,23.8709,2746167.8185963,0
+ELME.US,D,20210616,000000,23.7863,23.8247,22.6883,22.7384,1523373.235119,0
+ELME.US,D,20210617,000000,22.6883,22.6883,21.6553,22.3784,1872695.6344761,0
+ELME.US,D,20210618,000000,22.3105,22.5869,21.6553,21.731,2368199.4720822,0
+ELME.US,D,20210621,000000,21.8176,22.0832,21.6749,21.9307,1343691.3969002,0
+ELME.US,D,20210622,000000,21.7566,21.9111,21.4388,21.7468,1409782.4951505,0
+ELME.US,D,20210623,000000,21.7468,22.1423,21.6513,22.095,1797805.3322894,0
+ELME.US,D,20210624,000000,22.0458,22.5761,21.9888,22.3646,1368750.3750504,0
+ELME.US,D,20210625,000000,22.2593,22.769,22.1807,22.769,2107986.1647774,0
+ELME.US,D,20210628,000000,22.6342,22.6342,21.8009,22.2101,1195183.358465,0
+ELME.US,D,20210629,000000,22.2397,22.2397,21.9307,21.9603,496917.6868236,0
+ELME.US,D,20210630,000000,21.8815,22.2446,21.8815,22.1708,774072.7905026,0
+ELME.US,D,20210701,000000,22.2397,22.644,22.1807,22.5093,837005.85171586,0
+ELME.US,D,20210702,000000,22.5673,22.6539,22.3892,22.4797,420184.60344979,0
+ELME.US,D,20210706,000000,22.5191,22.7788,22.162,22.7306,608655.48134032,0
+ELME.US,D,20210707,000000,22.644,22.9333,22.4797,22.9136,795971.69876282,0
+ELME.US,D,20210708,000000,22.828,23.0484,22.6342,22.8841,995025.60904162,0
+ELME.US,D,20210709,000000,23.1448,23.5699,23.1074,23.5413,1065734.3327376,0
+ELME.US,D,20210712,000000,23.56,23.9456,23.4252,23.8011,707659.48506176,0
+ELME.US,D,20210713,000000,23.686,23.742,23.3574,23.5315,568836.97444339,0
+ELME.US,D,20210714,000000,23.6171,23.8207,23.4921,23.7046,533178.70108136,0
+ELME.US,D,20210715,000000,23.7144,23.926,23.6269,23.8493,648865.31242754,0
+ELME.US,D,20210716,000000,23.9752,24.0076,23.676,23.7617,416662.68573702,0
+ELME.US,D,20210719,000000,23.3966,23.5885,22.7985,22.9825,697478.95755494,0
+ELME.US,D,20210720,000000,23.1448,24.051,23.0288,23.8679,656882.88440975,0
+ELME.US,D,20210721,000000,24.0804,24.4749,23.985,24.0804,619051.49125842,0
+ELME.US,D,20210722,000000,24.0214,24.0804,23.4252,23.5699,542239.12662008,0
+ELME.US,D,20210723,000000,23.7144,23.8207,23.4252,23.7518,427594.35240393,0
+ELME.US,D,20210726,000000,23.7715,24.1099,23.6171,23.8403,443890.7179707,0
+ELME.US,D,20210727,000000,23.8305,23.9358,23.5699,23.7814,413918.33427252,0
+ELME.US,D,20210728,000000,23.8305,23.9456,23.5117,23.5511,361255.24609528,0
+ELME.US,D,20210729,000000,23.7046,24.0903,23.6466,23.8011,327219.1893767,0
+ELME.US,D,20210730,000000,23.7144,24.0608,23.2806,23.4164,993769.30592676,0
+ELME.US,D,20210802,000000,23.377,23.742,23.0288,23.136,592363.18147942,0
+ELME.US,D,20210803,000000,23.0582,23.1931,22.6932,22.7306,642129.4542219,0
+ELME.US,D,20210804,000000,22.6539,22.8182,22.345,22.5387,523592.78305851,0
+ELME.US,D,20210805,000000,22.7592,22.9825,22.6637,22.7886,306778.85309854,0
+ELME.US,D,20210806,000000,22.9431,23.2225,22.8939,23.136,337040.9183402,0
+ELME.US,D,20210809,000000,23.0288,23.0288,22.6342,22.644,297623.89989827,0
+ELME.US,D,20210810,000000,22.644,22.9333,22.6243,22.828,407812.66047725,0
+ELME.US,D,20210811,000000,22.9431,23.3474,22.7208,23.2806,611369.34001076,0
+ELME.US,D,20210812,000000,23.2717,23.4252,23.136,23.3966,450023.83528062,0
+ELME.US,D,20210813,000000,23.3868,23.7046,23.2127,23.6958,475386.72494492,0
+ELME.US,D,20210816,000000,23.686,24.0126,23.5699,23.6662,625677.57540548,0
+ELME.US,D,20210817,000000,23.4341,23.6466,23.1547,23.5019,433947.01783101,0
+ELME.US,D,20210818,000000,23.4065,23.5787,23.2225,23.3574,403791.67736852,0
+ELME.US,D,20210819,000000,23.2029,23.5315,23.1832,23.4341,425903.01876063,0
+ELME.US,D,20210820,000000,23.3868,23.742,23.136,23.6662,926434.10167915,0
+ELME.US,D,20210823,000000,23.7912,23.8305,23.4439,23.5974,396873.87882505,0
+ELME.US,D,20210824,000000,23.5974,23.6269,23.136,23.318,435993.08431177,0
+ELME.US,D,20210825,000000,23.4439,23.8109,23.1832,23.6171,596021.30033894,0
+ELME.US,D,20210826,000000,23.7046,23.9555,23.4252,23.5019,616913.94639552,0
+ELME.US,D,20210827,000000,23.6072,24.2349,23.4724,24.0312,450837.99288175,0
+ELME.US,D,20210830,000000,24.0706,24.1571,23.686,23.9555,432388.83605505,0
+ELME.US,D,20210831,000000,23.8581,24.2595,23.7912,24.2349,665634.31630209,0
+ELME.US,D,20210901,000000,24.292,24.5999,24.1473,24.5143,443220.89292807,0
+ELME.US,D,20210902,000000,24.6294,24.7445,24.35,24.6492,604163.89277676,0
+ELME.US,D,20210903,000000,24.6098,24.6934,24.3205,24.6688,380054.05362709,0
+ELME.US,D,20210907,000000,24.7544,24.8527,24.5635,24.6884,484866.93461505,0
+ELME.US,D,20210908,000000,24.5537,24.899,24.5537,24.717,342783.72788628,0
+ELME.US,D,20210909,000000,24.5999,24.7839,24.292,24.292,636058.33892656,0
+ELME.US,D,20210910,000000,24.4848,24.5045,24.0214,24.0804,558706.25183353,0
+ELME.US,D,20210913,000000,24.2447,24.4848,24.1247,24.35,534633.20735754,0
+ELME.US,D,20210914,000000,24.5999,24.6492,24.3746,24.6392,438558.54471783,0
+ELME.US,D,20210915,000000,24.6688,24.8479,24.5438,24.6983,458265.02108586,0
+ELME.US,D,20210916,000000,24.7081,24.7937,24.5143,24.5635,398593.67240947,0
+ELME.US,D,20210917,000000,24.7445,24.8331,24.2742,24.3402,1627719.576358,0
+ELME.US,D,20210920,000000,24.1099,24.3106,23.8207,24.2349,471317.96979218,0
+ELME.US,D,20210921,000000,24.4287,24.5458,23.9732,24.0106,709542.92330759,0
+ELME.US,D,20210922,000000,24.0991,24.4681,24.0755,24.292,325627.4655273,0
+ELME.US,D,20210923,000000,24.2447,24.717,24.2447,24.4867,306425.13668756,0
+ELME.US,D,20210924,000000,24.351,24.5832,24.3214,24.3412,412838.88936315,0
+ELME.US,D,20210927,000000,24.3412,24.6816,24.1562,24.1562,493601.08725743,0
+ELME.US,D,20210928,000000,24.0795,24.2447,23.8276,24.109,280091.55974601,0
+ELME.US,D,20210929,000000,24.1287,24.6668,24.1287,24.4474,343022.58810634,0
+ELME.US,D,20210930,000000,24.6324,24.6816,23.983,24.0204,313354.11592219,0
+ELME.US,D,20211001,000000,24.2349,25.0397,24.2251,24.8075,574662.11453341,0
+ELME.US,D,20211004,000000,24.837,25.0102,24.7681,24.963,338733.26840997,0
+ELME.US,D,20211005,000000,24.9924,24.9924,24.6028,24.9039,462958.87851662,0
+ELME.US,D,20211006,000000,24.7583,25.0987,24.3018,25.0791,394292.15559549,0
+ELME.US,D,20211007,000000,25.1283,25.264,24.7583,24.8271,448328.43593145,0
+ELME.US,D,20211008,000000,24.8271,24.9334,24.6816,24.6816,254468.46490582,0
+ELME.US,D,20211011,000000,24.652,24.7485,24.4967,24.6618,491089.49745418,0
+ELME.US,D,20211012,000000,24.6816,25.0594,24.593,24.8271,373312.09686264,0
+ELME.US,D,20211013,000000,24.7681,24.963,24.4573,24.9531,335941.14490147,0
+ELME.US,D,20211014,000000,25.1469,25.4096,25.0594,25.0889,355165.83512351,0
+ELME.US,D,20211015,000000,25.3408,25.3801,24.7485,24.778,411246.14908727,0
+ELME.US,D,20211018,000000,24.652,24.8469,24.4917,24.7012,449146.65923845,0
+ELME.US,D,20211019,000000,24.7111,24.719,24.4671,24.4867,242639.29366737,0
+ELME.US,D,20211020,000000,24.5556,24.9039,24.41,24.8271,520425.59818319,0
+ELME.US,D,20211021,000000,24.8075,24.9826,24.3608,24.4867,420582.02619891,0
+ELME.US,D,20211022,000000,24.5065,24.6127,24.3904,24.4769,402142.01721042,0
+ELME.US,D,20211025,000000,24.4769,24.5015,24.2349,24.3706,384122.80877982,0
+ELME.US,D,20211026,000000,24.3116,24.6422,24.0991,24.41,553889.4068001,0
+ELME.US,D,20211027,000000,24.41,24.6226,24.2447,24.5065,671318.17311301,0
+ELME.US,D,20211028,000000,24.6028,24.8842,24.4759,24.8744,301057.3885083,0
+ELME.US,D,20211029,000000,24.5065,25.1853,24.5065,24.6028,684352.8261429,0
+ELME.US,D,20211101,000000,24.6127,24.963,24.4287,24.7288,824487.54333189,0
+ELME.US,D,20211102,000000,24.9334,25.0013,24.5507,24.6324,516135.26206036,0
+ELME.US,D,20211103,000000,24.5261,25.3408,24.5261,25.1283,601458.16551805,0
+ELME.US,D,20211104,000000,25.1283,25.264,24.6127,24.778,484412.59198371,0
+ELME.US,D,20211105,000000,25.1381,25.6418,25.0889,25.2246,566684.18318347,0
+ELME.US,D,20211108,000000,25.3014,25.3014,24.8941,25.0495,343008.35813578,0
+ELME.US,D,20211109,000000,25.0495,25.2246,24.9924,25.1283,302083.97924131,0
+ELME.US,D,20211110,000000,24.9826,25.2836,24.9826,25.0594,340021.08074536,0
+ELME.US,D,20211111,000000,25.0495,25.0495,24.8173,24.8941,336417.84891511,0
+ELME.US,D,20211112,000000,24.9236,25.0102,24.652,24.719,303217.2947535,0
+ELME.US,D,20211115,000000,24.8173,25.205,24.778,25.1557,354987.96049154,0
+ELME.US,D,20211116,000000,25.1184,25.1184,24.778,24.7879,337504.40880976,0
+ELME.US,D,20211117,000000,24.6718,24.9778,24.4867,24.963,389202.90826855,0
+ELME.US,D,20211118,000000,25.02,25.2443,24.8469,25.2345,451001.63754316,0
+ELME.US,D,20211119,000000,25.02,25.0889,24.7583,24.963,275153.75996285,0
+ELME.US,D,20211122,000000,24.9039,25.3703,24.6028,24.8842,322024.23369706,0
+ELME.US,D,20211123,000000,24.9334,25.0889,24.837,24.8469,261257.17728781,0
+ELME.US,D,20211124,000000,24.8469,25.2345,24.7583,25.205,238627.45839686,0
+ELME.US,D,20211126,000000,24.5163,24.9138,24.3314,24.7012,531055.38618901,0
+ELME.US,D,20211129,000000,24.9334,25.0692,24.5556,24.8567,717265.73161397,0
+ELME.US,D,20211130,000000,24.5655,24.7386,24.3904,24.4573,698277.86875905,0
+ELME.US,D,20211201,000000,24.8567,25.0013,24.0204,24.0302,602416.65567769,0
+ELME.US,D,20211202,000000,24.1375,24.837,24.1041,24.5743,462452.69813539,0
+ELME.US,D,20211203,000000,24.6226,24.8557,24.3214,24.5743,549484.21448635,0
+ELME.US,D,20211206,000000,24.7681,25.3112,24.7485,24.9432,527277.32900622,0
+ELME.US,D,20211207,000000,25.0889,25.0889,24.719,24.837,289669.3463571,0
+ELME.US,D,20211208,000000,24.8173,25.1283,24.6914,25.0013,313155.91276086,0
+ELME.US,D,20211209,000000,24.7485,24.778,24.5743,24.6718,415696.06416563,0
+ELME.US,D,20211210,000000,24.7111,24.715,24.5065,24.6324,477611.6824841,0
+ELME.US,D,20211213,000000,24.6422,24.9728,24.1857,24.7386,597967.75702581,0
+ELME.US,D,20211214,000000,24.7485,24.8173,24.4573,24.5556,773886.78445889,0
+ELME.US,D,20211215,000000,24.5743,25.0102,24.4002,24.9826,686905.07300489,0
+ELME.US,D,20211216,000000,25.0692,25.1283,24.5655,24.8271,561168.03673983,0
+ELME.US,D,20211217,000000,24.7977,24.9924,24.5359,24.5359,2734411.8300635,0
+ELME.US,D,20211220,000000,24.351,24.6028,23.8945,24.4967,592219.86534738,0
+ELME.US,D,20211221,000000,24.6628,25.0731,24.5359,24.7121,390350.4537513,0
+ELME.US,D,20211222,000000,24.6236,24.9758,24.6236,24.9364,400878.59911028,0
+ELME.US,D,20211223,000000,24.9364,25.1125,24.7799,24.8193,300668.09717092,0
+ELME.US,D,20211227,000000,24.7209,25.2099,24.6628,25.1705,410161.62204557,0
+ELME.US,D,20211228,000000,25.1223,25.3172,24.8587,25.083,368161.8639476,0
+ELME.US,D,20211229,000000,25.1125,25.3024,24.961,25.2296,327185.64730325,0
+ELME.US,D,20211230,000000,25.2974,25.4933,25.1902,25.1902,371355.47591111,0
+ELME.US,D,20211231,000000,25.1509,25.5129,24.9856,25.2591,502654.39781087,0
+ELME.US,D,20220103,000000,25.3172,25.6004,25.1509,25.5129,532061.64839266,0
+ELME.US,D,20220104,000000,25.5031,26.1141,25.4391,25.9527,645019.15467137,0
+ELME.US,D,20220105,000000,25.8936,26.0206,25.7087,25.8455,888966.58920348,0
+ELME.US,D,20220106,000000,25.9035,26.177,25.8956,26.0599,1077476.0912998,0
+ELME.US,D,20220107,000000,25.9527,26.1189,25.8642,25.9822,1212867.1461611,0
+ELME.US,D,20220110,000000,25.8642,25.933,25.0535,25.1509,1084161.128182,0
+ELME.US,D,20220111,000000,25.1125,25.3762,24.8291,25.2001,1196433.563021,0
+ELME.US,D,20220112,000000,25.0731,25.386,24.8872,25.3072,561536.99954784,0
+ELME.US,D,20220113,000000,25.4155,25.7765,25.4057,25.6694,461182.16504997,0
+ELME.US,D,20220114,000000,25.6496,25.8258,25.4253,25.7667,484534.56315991,0
+ELME.US,D,20220118,000000,25.6989,25.7963,25.2974,25.3368,400921.28902195,0
+ELME.US,D,20220119,000000,25.3565,25.3762,24.6728,24.7209,601641.12228236,0
+ELME.US,D,20220120,000000,24.653,24.9659,24.1641,24.1739,473778.73827202,0
+ELME.US,D,20220121,000000,24.1935,24.7121,24.0568,24.2329,802158.68667555,0
+ELME.US,D,20220124,000000,24.106,24.4867,23.7056,24.3598,978455.82475487,0
+ELME.US,D,20220125,000000,24.047,24.3598,23.8423,24.2035,908694.41052734,0
+ELME.US,D,20220126,000000,24.4287,24.5842,23.7833,23.8807,364018.90966268,0
+ELME.US,D,20220127,000000,23.9791,24.1453,23.2944,23.4705,536024.69519269,0
+ELME.US,D,20220128,000000,23.5099,24.0076,23.1094,23.9988,533489.72758067,0
+ELME.US,D,20220131,000000,23.8325,24.1159,23.6416,24.0568,738080.11283248,0
+ELME.US,D,20220201,000000,24.0174,24.2723,23.7735,24.1159,1025820.2817526,0
+ELME.US,D,20220202,000000,24.0863,24.2035,23.8521,24.0863,807915.72619219,0
+ELME.US,D,20220203,000000,23.9791,24.3008,23.8521,23.8807,537839.01643867,0
+ELME.US,D,20220204,000000,23.7636,23.9496,23.4341,23.6958,465137.08043826,0
+ELME.US,D,20220207,000000,23.5875,23.803,23.3239,23.4222,579573.48722839,0
+ELME.US,D,20220208,000000,23.4124,23.5393,23.1478,23.1576,572176.95181833,0
+ELME.US,D,20220209,000000,23.3337,23.5777,23.3337,23.5689,691865.23417035,0
+ELME.US,D,20220210,000000,23.2757,23.6614,23.0996,23.2658,701821.13142766,0
+ELME.US,D,20220211,000000,23.2067,23.5197,23.0652,23.3042,606095.10306659,0
+ELME.US,D,20220214,000000,23.3632,23.5099,22.8645,22.9136,897365.32111132,0
+ELME.US,D,20220215,000000,23.07,23.6712,23.0602,23.6171,579445.41749338,0
+ELME.US,D,20220216,000000,23.7931,24.0863,23.6269,23.9791,517099.85077881,0
+ELME.US,D,20220217,000000,23.8611,23.9004,23.5099,23.8611,504005.22858728,0
+ELME.US,D,20220218,000000,23.373,23.5974,22.7474,22.9235,1368641.6174183,0
+ELME.US,D,20220222,000000,22.8064,23.0602,22.4837,22.7965,798591.02977171,0
+ELME.US,D,20220223,000000,22.9825,23.1389,22.0636,22.1413,597925.06711413,0
+ELME.US,D,20220224,000000,21.9071,22.5713,21.7212,22.5033,767187.51760611,0
+ELME.US,D,20220225,000000,22.6696,23.0406,22.5831,22.9923,487328.71952135,0
+ELME.US,D,20220228,000000,22.7572,23.1192,22.5713,22.8261,727808.10694351,0
+ELME.US,D,20220301,000000,22.8359,22.9776,22.1511,22.3764,662918.42477871,0
+ELME.US,D,20220302,000000,22.4256,22.7621,22.2791,22.6794,494323.76647642,0
+ELME.US,D,20220303,000000,22.8457,22.8841,22.5033,22.8841,393568.45995004,0
+ELME.US,D,20220304,000000,22.6007,23.2806,22.5909,23.256,368289.93368261,0
+ELME.US,D,20220307,000000,23.4026,23.8423,23.1478,23.6662,799435.68016689,0
+ELME.US,D,20220308,000000,23.7833,24.0962,23.6367,23.7833,883761.46925915,0
+ELME.US,D,20220309,000000,24.1355,24.2379,23.8611,23.9299,920075.33769327,0
+ELME.US,D,20220310,000000,23.6466,24.1493,23.6416,24.0962,316282.44057745,0
+ELME.US,D,20220311,000000,24.2526,24.291,23.7292,23.8905,373783.71874395,0
+ELME.US,D,20220314,000000,24.0765,24.0765,23.4803,23.5393,324320.34108902,0
+ELME.US,D,20220315,000000,23.6662,23.8227,23.319,23.5295,350749.4621186,0
+ELME.US,D,20220316,000000,23.7342,23.8905,23.1969,23.7056,508152.24857808,0
+ELME.US,D,20220317,000000,23.4901,23.9398,23.4705,23.8423,321659.33659493,0
+ELME.US,D,20220318,000000,23.9004,24.2821,23.7243,24.2624,1203459.1027702,0
+ELME.US,D,20220321,000000,24.2526,24.4769,24.1641,24.3598,619708.10275696,0
+ELME.US,D,20220322,000000,24.4287,24.4975,24.0746,24.3598,555097.93787095,0
+ELME.US,D,20220323,000000,24.2812,24.4189,24.1631,24.2713,363424.3001787,0
+ELME.US,D,20220324,000000,24.3205,24.4975,24.1827,24.4877,437313.42229412,0
+ELME.US,D,20220325,000000,24.5271,24.8075,24.4975,24.7829,449204.59554714,0
+ELME.US,D,20220328,000000,24.7632,24.9994,24.6058,24.9796,296687.77112094,0
+ELME.US,D,20220329,000000,25.1961,25.4913,25.1715,25.4125,663108.49652829,0
+ELME.US,D,20220330,000000,25.1961,25.4913,25.0781,25.1961,316808.94948804,0
+ELME.US,D,20220331,000000,25.265,25.4716,25.0781,25.0879,413258.67349457,0
+ELME.US,D,20220401,000000,25.1666,25.4913,25.0682,25.4815,330937.27739786,0
+ELME.US,D,20220404,000000,25.4027,25.4027,24.8715,25.1567,289456.91322522,0
+ELME.US,D,20220405,000000,25.1075,25.2945,24.66,24.7435,404362.90904373,0
+ELME.US,D,20220406,000000,24.7042,25.0288,24.5665,24.6845,543268.76663249,0
+ELME.US,D,20220407,000000,24.6058,24.6156,24.1729,24.4385,471063.8631751,0
+ELME.US,D,20220408,000000,24.2615,24.4435,24.1631,24.1926,300906.95739098,0
+ELME.US,D,20220411,000000,24.1139,24.4484,23.7548,24.0056,559210.39936182,0
+ELME.US,D,20220412,000000,24.1533,24.409,23.9171,24.3697,642450.6449859,0
+ELME.US,D,20220413,000000,24.3992,24.7829,24.2123,24.6255,538065.6795411,0
+ELME.US,D,20220414,000000,24.6648,24.8616,24.5665,24.7435,400244.34899405,0
+ELME.US,D,20220418,000000,24.714,24.7534,24.5369,24.6058,436490.11685478,0
+ELME.US,D,20220419,000000,24.7337,24.9698,24.7337,24.8715,296012.86394596,0
+ELME.US,D,20220420,000000,25.0682,25.4224,25.0682,25.4125,533342.34574276,0
+ELME.US,D,20220421,000000,25.5602,25.6979,25.4913,25.5798,544523.03689442,0
+ELME.US,D,20220422,000000,25.5896,25.6487,25.0879,25.0977,331842.91338115,0
+ELME.US,D,20220425,000000,25.1273,25.1273,24.7632,25.0584,294374.38447901,0
+ELME.US,D,20220426,000000,24.8715,25.0682,24.8321,24.8419,395172.38091707,0
+ELME.US,D,20220427,000000,24.9206,25.0633,24.4877,24.4877,537816.65505637,0
+ELME.US,D,20220428,000000,24.7632,25.0485,24.409,24.7731,236396.40229887,0
+ELME.US,D,20220429,000000,24.5468,24.6354,23.6712,23.7006,807673.81669273,0
+ELME.US,D,20220502,000000,23.7597,23.986,23.012,23.4646,572688.21433191,0
+ELME.US,D,20220503,000000,23.4252,23.927,23.3564,23.6416,326391.81823148,0
+ELME.US,D,20220504,000000,23.6712,23.7696,23.1596,23.74,1122566.802288,0
+ELME.US,D,20220505,000000,23.622,23.6426,22.8595,22.9037,625839.18721395,0
+ELME.US,D,20220506,000000,22.7266,22.8251,22.2446,22.3922,471702.17899721,0
+ELME.US,D,20220509,000000,22.3922,22.5397,22.0675,22.2839,694776.27957565,0
+ELME.US,D,20220510,000000,22.5299,22.8152,21.9397,22.1659,533345.39502217,0
+ELME.US,D,20220511,000000,22.3331,22.6676,22.038,22.1364,477887.13405702,0
+ELME.US,D,20220512,000000,22.1266,22.3922,21.9003,22.2938,597671.97692352,0
+ELME.US,D,20220513,000000,22.461,22.648,22.1462,22.4709,624571.70340793,0
+ELME.US,D,20220516,000000,22.5397,22.707,22.2938,22.5987,370723.25864779,0
+ELME.US,D,20220517,000000,22.8447,23.1793,22.6676,23.1497,518655.99970182,0
+ELME.US,D,20220518,000000,22.9726,23.3465,22.9136,23.0416,655857.3101032,0
+ELME.US,D,20220519,000000,22.8939,23.256,22.7562,22.7562,611304.28871679,0
+ELME.US,D,20220520,000000,22.9333,23.0218,22.5053,22.8054,638107.45468671,0
+ELME.US,D,20220523,000000,23.0808,23.2973,22.8349,22.9628,373068.15451024,0
+ELME.US,D,20220524,000000,23.0612,23.6171,22.8939,23.5433,726672.75857839,0
+ELME.US,D,20220525,000000,23.5826,24.0401,23.4695,23.9565,584098.6178654,0
+ELME.US,D,20220526,000000,24.1729,24.3008,23.8975,23.9368,432821.83373057,0
+ELME.US,D,20220527,000000,24.0844,24.35,24.0548,24.1729,403507.07795739,0
+ELME.US,D,20220531,000000,23.9171,24.045,23.6614,23.8975,739894.43407845,0
+ELME.US,D,20220601,000000,23.8777,23.8777,23.2875,23.6121,414750.78755009,0
+ELME.US,D,20220602,000000,23.5531,23.9762,23.2087,23.8975,382685.5817536,0
+ELME.US,D,20220603,000000,23.8285,23.9712,23.5039,23.8285,459494.89711255,0
+ELME.US,D,20220606,000000,24.0746,24.0893,23.7991,23.9368,367327.3778171,0
+ELME.US,D,20220607,000000,23.7696,24.3598,23.7499,24.3598,456957.89664758,0
+ELME.US,D,20220608,000000,24.2418,24.3598,23.9466,24.1827,504475.83404212,0
+ELME.US,D,20220609,000000,24.1434,24.1827,23.681,23.8285,586344.92036042,0
+ELME.US,D,20220610,000000,23.6614,23.7941,23.4056,23.6416,389066.70712179,0
+ELME.US,D,20220613,000000,23.3465,23.3465,22.4414,22.5693,628444.28825228,0
+ELME.US,D,20220614,000000,22.3135,22.3922,21.6051,21.733,1084589.0437252,0
+ELME.US,D,20220615,000000,21.8904,22.0872,21.6543,21.7035,897873.53434548,0
+ELME.US,D,20220616,000000,21.3788,21.428,21.0049,21.2017,686083.80041847,0
+ELME.US,D,20220617,000000,21.3985,22.0282,21.3985,21.5166,1343606.0170768,0
+ELME.US,D,20220621,000000,21.586,21.814,21.2488,21.2488,805940.01853154,0
+ELME.US,D,20220622,000000,21.0902,21.5116,21.0704,21.1001,746296.82445108,0
+ELME.US,D,20220623,000000,21.0704,21.6702,21.0704,21.5562,598407.64240937,0
+ELME.US,D,20220624,000000,21.586,21.8834,21.5265,21.5265,701378.10379044,0
+ELME.US,D,20220627,000000,21.5959,21.8933,21.462,21.7545,494736.25575249,0
+ELME.US,D,20220628,000000,21.8735,22.0421,21.5364,21.5959,343763.00249723,0
+ELME.US,D,20220629,000000,21.4472,21.4472,21.1596,21.2786,411519.78484224,0
+ELME.US,D,20220630,000000,21.1695,21.3182,20.9514,21.1299,632322.34050264,0
+ELME.US,D,20220701,000000,20.9315,21.4174,20.9315,21.3976,908166.18803701,0
+ELME.US,D,20220705,000000,21.2191,21.2984,20.8522,21.2885,525569.90820894,0
+ELME.US,D,20220706,000000,21.3282,21.5066,21.0902,21.2092,543945.24421641,0
+ELME.US,D,20220707,000000,21.3282,21.3579,20.6936,20.7332,421372.07120103,0
+ELME.US,D,20220708,000000,20.6737,20.7184,20.1978,20.2573,504423.1439167,0
+ELME.US,D,20220711,000000,20.1581,20.287,19.9152,20.1383,650669.43779396,0
+ELME.US,D,20220712,000000,20.0986,20.5746,20.0292,20.4655,396914.31744048,0
+ELME.US,D,20220713,000000,20.3564,20.3912,20.0689,20.2771,350640.13840475,0
+ELME.US,D,20220714,000000,19.9301,20.2573,19.8904,20.2077,381538.33649811,0
+ELME.US,D,20220715,000000,20.5746,20.6242,20.2672,20.6043,422020.55314685,0
+ELME.US,D,20220718,000000,20.6341,20.8423,20.3763,20.4556,422520.78183289,0
+ELME.US,D,20220719,000000,20.5349,20.9514,20.5349,20.9514,428001.10981668,0
+ELME.US,D,20220720,000000,20.8621,21.1001,20.763,21.0109,447625.0004881,0
+ELME.US,D,20220721,000000,20.882,21.0505,20.6143,21.0505,529850.09075646,0
+ELME.US,D,20220722,000000,20.8225,21.1794,20.8225,21.1794,490874.61131931,0
+ELME.US,D,20220725,000000,21.1794,21.5562,21.0704,21.4075,471833.64843121,0
+ELME.US,D,20220726,000000,21.3678,21.6058,21.2191,21.2488,303650.91473514,0
+ELME.US,D,20220727,000000,21.2488,21.5066,21.2389,21.4273,252691.12587007,0
+ELME.US,D,20220728,000000,21.6355,22.1611,21.5761,22.1313,347848.53960844,0
+ELME.US,D,20220729,000000,22.0024,22.2602,21.5364,21.9826,771078.31492175,0
+ELME.US,D,20220801,000000,21.8834,21.8834,21.5562,21.6157,411996.81744002,0
+ELME.US,D,20220802,000000,21.586,21.586,21.0604,21.0803,435716.33047843,0
+ELME.US,D,20220803,000000,21.1199,21.2588,20.6837,20.6837,535763.07621265,0
+ELME.US,D,20220804,000000,20.763,20.8721,20.6043,20.763,383819.6213526,0
+ELME.US,D,20220805,000000,20.7233,20.763,20.4754,20.7035,350930.59377084,0
+ELME.US,D,20220808,000000,20.7035,21.0406,20.5647,20.7729,468313.89416853,0
+ELME.US,D,20220809,000000,20.8324,20.9613,20.7432,20.8522,415909.89667762,0
+ELME.US,D,20220810,000000,21.1993,21.3579,21.0902,21.1695,384277.49196442,0
+ELME.US,D,20220811,000000,21.3381,21.5265,21.1993,21.3083,296170.68053276,0
+ELME.US,D,20220812,000000,21.4571,21.6256,21.2687,21.4769,298353.12988074,0
+ELME.US,D,20220815,000000,21.4372,21.4571,21.3182,21.4174,273415.31794568,0
+ELME.US,D,20220816,000000,21.3678,21.5959,21.2191,21.4571,344677.7351953,0
+ELME.US,D,20220817,000000,21.2191,21.4472,21.0109,21.2786,298811.00049256,0
+ELME.US,D,20220818,000000,21.2885,21.348,21.0059,21.0902,303672.09377225,0
+ELME.US,D,20220819,000000,21.0307,21.1695,20.8621,21.0704,466374.49948453,0
+ELME.US,D,20220822,000000,20.882,21.2092,20.3961,20.4457,574778.89667286,0
+ELME.US,D,20220823,000000,20.3366,20.5052,20.1284,20.1383,344228.94131367,0
+ELME.US,D,20220824,000000,20.0887,20.1185,19.8904,19.8904,222349.63389505,0
+ELME.US,D,20220825,000000,19.8309,20.1383,19.8111,20.0887,329230.14893698,0
+ELME.US,D,20220826,000000,20.1879,20.1879,19.6326,19.6624,294121.3565609,0
+ELME.US,D,20220829,000000,19.5434,19.5768,19.3352,19.5434,375960.18153338,0
+ELME.US,D,20220830,000000,19.5434,19.7318,19.4194,19.4343,466760.76478041,0
+ELME.US,D,20220831,000000,19.5136,19.6921,19.3946,19.4442,526566.33147872,0
+ELME.US,D,20220901,000000,19.3451,19.7615,19.0476,19.7318,694325.48443258,0
+ELME.US,D,20220902,000000,19.9598,19.9995,19.5731,19.6425,392396.12285686,0
+ELME.US,D,20220906,000000,19.6425,19.6822,19.4343,19.6425,791865.03558312,0
+ELME.US,D,20220907,000000,19.702,19.9995,19.6971,19.9896,415064.75224435,0
+ELME.US,D,20220908,000000,19.9003,20.059,19.8012,19.8706,269928.84502702,0
+ELME.US,D,20220909,000000,19.9797,20.2672,19.9103,20.2275,280627.28434466,0
+ELME.US,D,20220912,000000,20.3069,20.4903,20.2127,20.4655,266761.06619061,0
+ELME.US,D,20220913,000000,20.1879,20.2275,19.7814,19.821,462831.54913359,0
+ELME.US,D,20220914,000000,19.7318,19.8408,19.4641,19.7913,582293.42074486,0
+ELME.US,D,20220915,000000,19.7615,19.9202,19.6723,19.7417,566693.54712446,0
+ELME.US,D,20220916,000000,19.6822,20.0491,19.474,20.0094,1035994.7878326,0
+ELME.US,D,20220919,000000,19.9003,20.0392,19.7219,19.94,552784.97089619,0
+ELME.US,D,20220920,000000,19.73,19.765,19.49,19.7,698240,0
+ELME.US,D,20220921,000000,19.85,20.05,19.58,19.6,607603,0
+ELME.US,D,20220922,000000,19.47,19.49,18.93,19.27,586213,0
+ELME.US,D,20220923,000000,19.04,19.1,18.52,18.8,614123,0
+ELME.US,D,20220926,000000,18.76,18.76,17.79,17.79,712981,0
+ELME.US,D,20220927,000000,17.91,18.02,17.37,17.42,712165,0
+ELME.US,D,20220928,000000,17.59,18.1,17.27,18,411773,0
+ELME.US,D,20220929,000000,17.81,17.81,17.135,17.26,436954,0
+ELME.US,D,20220930,000000,17.34,17.7115,17.3,17.56,651005,0
+ELME.US,D,20221003,000000,17.82,17.82,17.4,17.63,610298,0
+ELME.US,D,20221004,000000,17.8,18.2,17.76,17.97,552685,0
+ELME.US,D,20221005,000000,17.66,17.69,16.73,17.22,721144,0
+ELME.US,D,20221006,000000,17.07,17.11,16.74,16.77,458511,0
+ELME.US,D,20221007,000000,16.57,16.6,16.32,16.53,649109,0
+ELME.US,D,20221010,000000,16.64,16.94,16.595,16.7,462633,0
+ELME.US,D,20221011,000000,16.63,16.84,16.39,16.75,603711,0
+ELME.US,D,20221012,000000,16.78,16.82,16.5,16.63,376965,0
+ELME.US,D,20221013,000000,16.33,17.29,16.14,17.27,517594,0
+ELME.US,D,20221014,000000,17.39,17.66,17.08,17.14,484912,0
+ELME.US,D,20221017,000000,17.46,17.92,17.46,17.87,852631,0
+ELME.US,D,20221018,000000,18.04,18.41,17.8,17.95,417835,0
+ELME.US,D,20221019,000000,17.5,17.8,17.37,17.57,364587,0
+ELME.US,D,20221020,000000,17.96,18.455,17.55,17.61,211900,0
+ELME.US,D,20221021,000000,18.03,18.4,17.625,17.99,336700,0
+ELME.US,D,20221024,000000,18.08,18.36,17.83,17.9,257172,0
+ELME.US,D,20221025,000000,17.82,18.82,17.82,18.58,259874,0
+ELME.US,D,20221026,000000,18.79,18.79,18.32,18.53,317146,0
+ELME.US,D,20221027,000000,18.68,18.84,18.461,18.53,317155,0
+ELME.US,D,20221028,000000,18.34,19.15,18.34,19.01,480607,0
+ELME.US,D,20221031,000000,19,19.19,18.765,19.09,396319,0
+ELME.US,D,20221101,000000,19.17,19.38,18.92,18.99,346169,0
+ELME.US,D,20221102,000000,18.83,19.2,18.55,18.56,385494,0
+ELME.US,D,20221103,000000,18.31,18.57,17.87,18.43,294670,0
+ELME.US,D,20221104,000000,18.56,18.84,18.28,18.78,360172,0
+ELME.US,D,20221107,000000,18.73,18.95,18.35,18.67,287084,0
+ELME.US,D,20221108,000000,18.6,18.715,18.42,18.48,263731,0
+ELME.US,D,20221109,000000,18.46,18.46,17.98,18.12,253810,0
+ELME.US,D,20221110,000000,18.67,19.36,18.57,19.34,458604,0
+ELME.US,D,20221111,000000,19.45,19.59,19.1,19.35,233796,0
+ELME.US,D,20221114,000000,19.23,19.27,18.88,18.88,214728,0
+ELME.US,D,20221115,000000,19.1,19.21,18.83,18.98,240452,0
+ELME.US,D,20221116,000000,18.64,18.99,18.63,18.74,271639,0
+ELME.US,D,20221117,000000,18.58,18.82,18.41,18.72,363202,0
+ELME.US,D,20221118,000000,19.17,19.35,18.92,19.05,332266,0
+ELME.US,D,20221121,000000,18.95,19.29,18.92,19.24,245202,0
+ELME.US,D,20221122,000000,19.43,19.58,19.16,19.54,359523,0
+ELME.US,D,20221123,000000,19.31,19.59,19.225,19.52,281918,0
+ELME.US,D,20221125,000000,19.58,19.83,19.58,19.76,216118,0
+ELME.US,D,20221128,000000,19.53,19.87,19.13,19.17,318928,0
+ELME.US,D,20221129,000000,18.35,19.34,18.35,19.23,198012,0
+ELME.US,D,20221130,000000,19.08,19.79,18.87,19.76,514706,0
+ELME.US,D,20221201,000000,19.83,20.24,19.47,19.62,242223,0
+ELME.US,D,20221202,000000,19.38,19.79,19.27,19.68,187847,0
+ELME.US,D,20221205,000000,19.45,19.7,19.27,19.3,230250,0
+ELME.US,D,20221206,000000,19.33,19.4,19.03,19.13,310725,0
+ELME.US,D,20221207,000000,19.11,19.38,19.0801,19.21,289858,0
+ELME.US,D,20221208,000000,19.21,19.6,19.15,19.34,233039,0
+ELME.US,D,20221209,000000,19.16,19.41,19.12,19.17,189625,0
+ELME.US,D,20221212,000000,19.25,19.25,18.9644,19.13,256681,0
+ELME.US,D,20221213,000000,19.46,19.87,19.23,19.24,406785,0
+ELME.US,D,20221214,000000,19.22,19.45,18.85,19.08,331066,0
+ELME.US,D,20221215,000000,18.94,19.09,18.69,18.73,468841,0
+ELME.US,D,20221216,000000,17.57,18.3,17.57,18.11,2843220,0
+ELME.US,D,20221219,000000,18.14,18.39,17.9,18.04,352037,0
+ELME.US,D,20221220,000000,17.8,17.87,17.61,17.72,406116,0
+ELME.US,D,20221221,000000,17.78,18.07,17.6752,17.74,312542,0
+ELME.US,D,20221222,000000,17.55,17.865,17.38,17.85,308626,0
+ELME.US,D,20221223,000000,17.67,18.01,17.67,18,200848,0
+ELME.US,D,20221227,000000,17.96,18.13,17.8,18.1,255454,0
+ELME.US,D,20221228,000000,18.14,18.14,17.58,17.58,368592,0
+ELME.US,D,20221229,000000,17.77,17.95,17.61,17.94,373541,0
+ELME.US,D,20221230,000000,17.74,17.865,17.57,17.8,354464,0
+ELME.US,D,20230103,000000,18.03,18.23,17.59,17.69,410795,0
+ELME.US,D,20230104,000000,17.88,18.325,17.63,18.17,315996,0
+ELME.US,D,20230105,000000,18.15,18.17,17.37,17.48,528011,0
+ELME.US,D,20230106,000000,17.63,18.16,17.48,18.1,288490,0
+ELME.US,D,20230109,000000,18.14,18.31,17.89,17.93,338563,0
+ELME.US,D,20230110,000000,17.94,18.05,17.79,18.05,336536,0
+ELME.US,D,20230111,000000,17.5,18.37,17.5,18.37,387522,0
+ELME.US,D,20230112,000000,18.49,18.64,18.26,18.54,327745,0
+ELME.US,D,20230113,000000,18.28,18.61,18.23,18.42,255612,0
+ELME.US,D,20230117,000000,18.32,18.64,18.32,18.44,267363,0
+ELME.US,D,20230118,000000,18.47,18.74,18.15,18.16,722203,0
+ELME.US,D,20230119,000000,18.24,18.4,18,18.13,682167,0
+ELME.US,D,20230120,000000,18.25,18.42,18.01,18.42,413471,0
+ELME.US,D,20230123,000000,18.34,18.59,18.27,18.47,201314,0
+ELME.US,D,20230124,000000,18.51,18.65,18.31,18.57,175781,0
+ELME.US,D,20230125,000000,18.55,18.81,18.3485,18.8,255471,0
+ELME.US,D,20230126,000000,18.84,18.95,18.64,18.71,332291,0
+ELME.US,D,20230127,000000,18.58,19.1,18.57,19.04,269607,0
+ELME.US,D,20230130,000000,18.85,19.06,18.61,18.61,177766,0
+ELME.US,D,20230131,000000,18.69,19.22,18.65,19.2,550382,0
+ELME.US,D,20230201,000000,19.13,19.36,18.78,19.15,417706,0
+ELME.US,D,20230202,000000,19.26,19.82,19.26,19.62,414182,0
+ELME.US,D,20230203,000000,19.47,19.47,18.93,19.13,528758,0
+ELME.US,D,20230206,000000,18.96,18.99,18.545,18.87,301608,0
+ELME.US,D,20230207,000000,18.7,19.11,18.57,18.9,372131,0
+ELME.US,D,20230208,000000,18.7,18.97,18.645,18.8,261267,0
+ELME.US,D,20230209,000000,18.95,19.04,18.6,18.75,414441,0
+ELME.US,D,20230210,000000,18.72,18.84,18.65,18.76,334268,0
+ELME.US,D,20230213,000000,18.8,19.1,18.786,19.07,299546,0
+ELME.US,D,20230214,000000,18.94,19.14,18.81,19.04,657775,0
+ELME.US,D,20230215,000000,18.91,19.07,18.9,19.07,441440,0
+ELME.US,D,20230216,000000,18.71,19.04,18.59,18.81,417945,0
+ELME.US,D,20230217,000000,18.98,19.48,18.825,19.09,1443954,0
+ELME.US,D,20230221,000000,19.05,19.15,18.71,18.91,435486,0
+ELME.US,D,20230222,000000,19.02,19.27,18.77,18.96,573767,0
+ELME.US,D,20230223,000000,19.1,19.165,18.87,19.09,650358,0
+ELME.US,D,20230224,000000,18.83,18.99,18.78,18.96,455918,0
+ELME.US,D,20230227,000000,19.18,19.215,18.69,18.73,360549,0
+ELME.US,D,20230228,000000,18.69,18.91,18.61,18.61,641675,0
+ELME.US,D,20230301,000000,18.44,18.52,18.08,18.24,533191,0
+ELME.US,D,20230302,000000,18.15,18.36,18.09,18.32,352188,0
+ELME.US,D,20230303,000000,18.48,18.49,18.2,18.4,504870,0
+ELME.US,D,20230306,000000,18.5,18.53,18.305,18.38,400598,0
+ELME.US,D,20230307,000000,18.41,18.49,17.93,18.05,446336,0
+ELME.US,D,20230308,000000,18.14,18.335,17.98,18.27,378792,0
+ELME.US,D,20230309,000000,18.32,18.37,18.01,18.04,362175,0
+ELME.US,D,20230310,000000,17.99,18.11,17.42,17.71,562585,0
+ELME.US,D,20230313,000000,17.53,18.17,17.45,17.99,570347,0
+ELME.US,D,20230314,000000,18.41,18.47,17.9,18.18,620854,0
+ELME.US,D,20230315,000000,17.95,18.275,17.9,18.18,614393,0
+ELME.US,D,20230316,000000,18,18.2,17.7,17.94,629343,0
+ELME.US,D,20230317,000000,17.89,17.89,17.215,17.46,1979671,0
+ELME.US,D,20230320,000000,17.56,17.87,17.49,17.64,598507,0
+ELME.US,D,20230321,000000,17.6,17.77,17.24,17.43,605854,0
+ELME.US,D,20230322,000000,17.41,17.41,16.66,16.69,560747,0
+ELME.US,D,20230323,000000,16.69,17.03,16.375,16.4,837532,0
+ELME.US,D,20230324,000000,16.38,16.9,16.23,16.89,878211,0
+ELME.US,D,20230327,000000,17.12,17.12,16.9,16.94,578020,0
+ELME.US,D,20230328,000000,16.89,17.15,16.77,17.14,946625,0
+ELME.US,D,20230329,000000,17.34,17.42,17.175,17.39,693827,0
+ELME.US,D,20230330,000000,17.48,17.695,17.42,17.58,743424,0
+ELME.US,D,20230331,000000,17.71,17.9,17.62,17.86,1069820,0
+ELME.US,D,20230403,000000,17.93,18.23,17.69,17.75,661183,0
+ELME.US,D,20230404,000000,17.75,17.78,17.5,17.75,454457,0
+ELME.US,D,20230405,000000,17.65,17.84,17.62,17.79,424904,0
+ELME.US,D,20230406,000000,17.94,18.04,17.78,18.03,272569,0
+ELME.US,D,20230410,000000,17.94,18.01,17.62,17.96,334141,0
+ELME.US,D,20230411,000000,17.83,17.97,17.755,17.84,502315,0
+ELME.US,D,20230412,000000,17.98,18.01,17.65,17.71,528476,0
+ELME.US,D,20230413,000000,17.76,17.84,17.51,17.81,533690,0
+ELME.US,D,20230414,000000,17.87,17.94,17.41,17.59,298194,0
+ELME.US,D,20230417,000000,17.56,17.855,17.47,17.85,500935,0
+ELME.US,D,20230418,000000,17.79,17.92,17.735,17.82,289982,0
+ELME.US,D,20230419,000000,17.79,18.12,17.71,18.11,493713,0
+ELME.US,D,20230420,000000,18.1,18.15,17.85,18.01,320442,0
+ELME.US,D,20230421,000000,18.08,18.125,17.76,17.92,375719,0
+ELME.US,D,20230424,000000,17.87,17.915,17.635,17.75,318290,0
+ELME.US,D,20230425,000000,17.56,17.83,17.345,17.37,296431,0
+ELME.US,D,20230426,000000,17.24,17.47,17.24,17.38,379278,0
+ELME.US,D,20230427,000000,17.38,17.87,17.38,17.79,335872,0
+ELME.US,D,20230428,000000,17.64,17.72,16.9,17.23,1283684,0
+ELME.US,D,20230501,000000,17.24,17.515,17.1,17.14,434170,0
+ELME.US,D,20230502,000000,17,17.045,16.36,16.51,719137,0
+ELME.US,D,20230503,000000,16.59,16.7,16.36,16.4,568535,0
+ELME.US,D,20230504,000000,16.37,16.54,16.21,16.41,583539,0
+ELME.US,D,20230505,000000,16.52,16.84,16.45,16.58,601970,0
+ELME.US,D,20230508,000000,16.57,16.61,16.35,16.41,731348,0
+ELME.US,D,20230509,000000,16.33,16.49,16.16,16.41,518083,0
+ELME.US,D,20230510,000000,16.56,16.7,16.41,16.58,775027,0
+ELME.US,D,20230511,000000,16.4,16.55,16.335,16.48,748361,0
+ELME.US,D,20230512,000000,16.53,16.56,16.33,16.44,536415,0
+ELME.US,D,20230515,000000,16.44,16.5,16.13,16.21,588003,0
+ELME.US,D,20230516,000000,16.12,16.24,15.89,15.89,837759,0
+ELME.US,D,20230517,000000,15.94,16.04,15.7901,15.81,982286,0
+ELME.US,D,20230518,000000,15.74,15.9435,15.64,15.72,1062032,0
+ELME.US,D,20230519,000000,15.84,15.98,15.76,15.89,823206,0
+ELME.US,D,20230522,000000,15.92,16.035,15.78,15.8,513276,0
+ELME.US,D,20230523,000000,15.7,15.94,15.65,15.68,711170,0
+ELME.US,D,20230524,000000,15.58,15.61,15.265,15.31,735717,0
+ELME.US,D,20230525,000000,15.41,15.41,15.04,15.09,538580,0
+ELME.US,D,20230526,000000,15.06,15.175,14.95,15.12,356123,0
+ELME.US,D,20230530,000000,15.11,15.27,15.006,15.07,341840,0
+ELME.US,D,20230531,000000,15.01,15.19,15.01,15.11,936331,0
+ELME.US,D,20230601,000000,15.22,15.26,14.97,15.07,590351,0
+ELME.US,D,20230602,000000,15.15,15.72,15.14,15.6,769449,0
+ELME.US,D,20230605,000000,15.54,15.5677,15.13,15.14,633128,0
+ELME.US,D,20230606,000000,15.21,15.81,15.15,15.79,627531,0
+ELME.US,D,20230607,000000,15.88,16.515,15.82,16.48,777401,0
+ELME.US,D,20230608,000000,16.42,16.45,16.12,16.15,657060,0
+ELME.US,D,20230609,000000,16.08,16.19,15.945,15.99,620907,0
+ELME.US,D,20230612,000000,15.93,15.97,15.75,15.87,606705,0
+ELME.US,D,20230613,000000,15.91,16.01,15.74,15.79,890499,0
+ELME.US,D,20230614,000000,15.88,15.97,15.69,15.75,911981,0
+ELME.US,D,20230615,000000,15.69,15.75,15.476,15.73,554675,0
+ELME.US,D,20230616,000000,15.89,15.89,15.64,15.8,1665353,0
+ELME.US,D,20230620,000000,15.68,15.75,15.47,15.7,749650,0
+ELME.US,D,20230621,000000,15.43,15.94,15.35,15.85,1053535,0
+ELME.US,D,20230622,000000,15.94,15.94,15.52,15.81,770645,0
+ELME.US,D,20230623,000000,15.75,15.84,15.475,15.8,1331695,0
+ELME.US,D,20230626,000000,15.83,16.575,15.81,16.47,859047,0
+ELME.US,D,20230627,000000,16.56,16.725,16.47,16.63,957226,0
+ELME.US,D,20230628,000000,16.57,16.57,16.245,16.39,639991,0
+ELME.US,D,20230629,000000,16.29,16.595,16.26,16.4,907444,0
+ELME.US,D,20230630,000000,16.5,16.5,16.14,16.44,942189,0
+ELME.US,D,20230703,000000,16.43,16.72,16.43,16.65,339895,0
+ELME.US,D,20230705,000000,16.59,16.76,16.34,16.56,640517,0
+ELME.US,D,20230706,000000,16.37,16.565,16.15,16.51,397717,0
+ELME.US,D,20230707,000000,16.44,16.64,16.42,16.42,783554,0
+ELME.US,D,20230710,000000,16.32,16.515,16.25,16.49,604828,0
+ELME.US,D,20230711,000000,16.48,16.9,16.45,16.88,563418,0
+ELME.US,D,20230712,000000,17.09,17.19,16.72,16.76,726307,0
+ELME.US,D,20230713,000000,16.71,16.79,16.6,16.72,659054,0
+ELME.US,D,20230714,000000,16.59,16.68,16.45,16.55,445171,0
+ELME.US,D,20230717,000000,16.52,16.56,16.315,16.36,645464,0
+ELME.US,D,20230718,000000,16.31,16.6,16.21,16.23,1500772,0
+ELME.US,D,20230719,000000,16.42,16.52,16.22,16.44,873199,0
+ELME.US,D,20230720,000000,16.45,16.48,16.185,16.44,422245,0
+ELME.US,D,20230721,000000,16.49,16.585,16.36,16.39,355524,0
+ELME.US,D,20230724,000000,16.39,16.565,16.265,16.46,561518,0
+ELME.US,D,20230725,000000,16.45,16.53,16.07,16.09,438567,0
+ELME.US,D,20230726,000000,16.01,16.39,16.01,16.38,353696,0
+ELME.US,D,20230727,000000,16.38,16.44,15.965,16.04,458884,0
+ELME.US,D,20230728,000000,16.14,16.29,16.0783,16.17,706286,0
+ELME.US,D,20230731,000000,16.26,16.33,16.11,16.25,856971,0
+ELME.US,D,20230801,000000,16.09,16.21,15.39,15.48,929348,0
+ELME.US,D,20230802,000000,15.36,15.8,15.31,15.76,536046,0
+ELME.US,D,20230803,000000,15.77,15.83,15.57,15.79,429043,0
+ELME.US,D,20230804,000000,15.74,15.985,15.64,15.66,360884,0
+ELME.US,D,20230807,000000,15.63,15.98,15.63,15.96,336474,0
+ELME.US,D,20230808,000000,15.85,15.85,15.62,15.76,331620,0
+ELME.US,D,20230809,000000,15.82,15.88,15.65,15.76,471067,0
+ELME.US,D,20230810,000000,15.83,16.03,15.63,15.66,391073,0
+ELME.US,D,20230811,000000,15.62,15.81,15.61,15.77,334203,0
+ELME.US,D,20230814,000000,15.68,15.68,15.38,15.41,401012,0
+ELME.US,D,20230815,000000,15.35,15.35,15.21,15.29,379898,0
+ELME.US,D,20230816,000000,15.26,15.35,15.15,15.15,343077,0
+ELME.US,D,20230817,000000,15.17,15.37,15.135,15.22,392198,0
+ELME.US,D,20230818,000000,15.12,15.42,15.12,15.35,414554,0
+ELME.US,D,20230821,000000,15.3,15.315,15.06,15.24,441283,0
+ELME.US,D,20230822,000000,15.31,15.4,15.23,15.31,267354,0
+ELME.US,D,20230823,000000,15.43,15.56,15.345,15.53,304888,0
+ELME.US,D,20230824,000000,15.48,15.68,15.35,15.36,462580,0
+ELME.US,D,20230825,000000,15.42,15.55,15.335,15.39,293443,0
+ELME.US,D,20230828,000000,15.4,15.58,15.4,15.44,230208,0
+ELME.US,D,20230829,000000,15.43,15.46,15.33,15.42,317758,0
+ELME.US,D,20230830,000000,15.37,15.47,15.26,15.35,654512,0
+ELME.US,D,20230831,000000,15.34,15.46,15.275,15.38,581500,0
+ELME.US,D,20230901,000000,15.35,15.5,15.21,15.25,334654,0
+ELME.US,D,20230905,000000,15.04,15.07,14.8442,15.06,432475,0
+ELME.US,D,20230906,000000,15.11,15.16,14.96,15.03,298936,0
+ELME.US,D,20230907,000000,15.04,15.22,14.95,15.11,359959,0
+ELME.US,D,20230908,000000,15.14,15.14,14.86,14.89,531992,0
+ELME.US,D,20230911,000000,14.86,14.92,14.73,14.8,369302,0
+ELME.US,D,20230912,000000,14.58,14.825,14.58,14.82,351185,0
+ELME.US,D,20230913,000000,14.84,15.015,14.69,14.72,629747,0
+ELME.US,D,20230914,000000,14.87,15,14.78,14.89,572383,0
+ELME.US,D,20230915,000000,14.79,14.93,14.7,14.88,1809385,0
+ELME.US,D,20230918,000000,14.82,14.96,14.58,14.83,963751,0
+ELME.US,D,20230919,000000,14.66,14.85,14.66,14.77,540516,0
+ELME.US,D,20230920,000000,14.84,14.985,14.68,14.68,475148,0
+ELME.US,D,20230921,000000,14.62,14.62,14.27,14.27,607369,0
+ELME.US,D,20230922,000000,14.3,14.3,14,14,807660,0
+ELME.US,D,20230925,000000,13.89,13.99,13.8,13.86,546605,0
+ELME.US,D,20230926,000000,13.79,13.86,13.67,13.73,768171,0
+ELME.US,D,20230927,000000,13.8,13.86,13.43,13.49,739899,0
+ELME.US,D,20230928,000000,13.57,13.755,13.47,13.52,857315,0
+ELME.US,D,20230929,000000,13.7,13.77,13.46,13.64,830076,0
+ELME.US,D,20231002,000000,13.6,13.63,13.45,13.47,605533,0
+ELME.US,D,20231003,000000,13.44,13.44,13.19,13.27,611154,0
+ELME.US,D,20231004,000000,13.36,13.47,13.215,13.47,324545,0
+ELME.US,D,20231005,000000,13.47,13.62,13.4,13.55,513439,0
+ELME.US,D,20231006,000000,13.47,13.685,13.3,13.62,450134,0
+ELME.US,D,20231009,000000,13.53,13.95,13.505,13.89,312360,0
+ELME.US,D,20231010,000000,13.89,14.095,13.86,14.06,537196,0
+ELME.US,D,20231011,000000,14.18,14.295,14.14,14.29,479556,0
+ELME.US,D,20231012,000000,14.27,14.27,14,14.15,998447,0
+ELME.US,D,20231013,000000,14.29,14.459,13.88,13.95,402028,0
+ELME.US,D,20231016,000000,14.06,14.23,13.93,14.17,763766,0
+ELME.US,D,20231017,000000,14.09,14.365,14.08,14.14,594554,0
+ELME.US,D,20231018,000000,14.07,14.12,13.855,14,618932,0
+ELME.US,D,20231019,000000,13.9,14.225,13.88,13.98,638920,0
+ELME.US,D,20231020,000000,14.07,14.135,13.82,13.82,860756,0
+ELME.US,D,20231023,000000,13.72,13.905,13.565,13.58,663664,0
+ELME.US,D,20231024,000000,13.65,13.75,13.555,13.64,474488,0
+ELME.US,D,20231025,000000,13.51,13.66,13.395,13.42,359504,0
+ELME.US,D,20231026,000000,13.55,13.59,13.31,13.4,682860,0
+ELME.US,D,20231027,000000,13.42,13.675,12.68,12.9,973201,0
+ELME.US,D,20231030,000000,13.04,13.04,12.665,12.72,792463,0
+ELME.US,D,20231031,000000,12.77,12.91,12.66,12.76,810041,0
+ELME.US,D,20231101,000000,12.71,12.71,12.44,12.56,771124,0
+ELME.US,D,20231102,000000,12.75,13.14,12.73,13.1,1230789,0
+ELME.US,D,20231103,000000,13.4,13.625,13.375,13.49,856610,0
+ELME.US,D,20231106,000000,13.38,13.41,13.13,13.2,704994,0
+ELME.US,D,20231107,000000,13.22,13.22,13.068,13.18,784638,0
+ELME.US,D,20231108,000000,13.24,13.44,13.14,13.44,734232,0
+ELME.US,D,20231109,000000,13.44,13.44,13.07,13.1,395722,0
+ELME.US,D,20231110,000000,13.19,13.245,13.02,13.2,362961,0
+ELME.US,D,20231113,000000,13.09,13.12,12.825,12.86,568197,0
+ELME.US,D,20231114,000000,13.33,13.92,13.33,13.79,802837,0
+ELME.US,D,20231115,000000,13.82,13.92,13.54,13.6,421175,0
+ELME.US,D,20231116,000000,13.61,13.71,13.28,13.31,401008,0
+ELME.US,D,20231117,000000,13.43,13.43,13.185,13.19,459952,0
+ELME.US,D,20231120,000000,13.15,13.27,13.03,13.24,405630,0
+ELME.US,D,20231121,000000,13.14,13.14,12.98,13.02,404445,0
+ELME.US,D,20231122,000000,13.16,13.2,13.005,13.05,274355,0
+ELME.US,D,20231124,000000,13.09,13.12,13,13.08,119219,0
+ELME.US,D,20231127,000000,13,13.065,12.87,12.92,354702,0
+ELME.US,D,20231128,000000,12.92,13.2,12.74,13.2,499438,0
+ELME.US,D,20231129,000000,13.35,13.5,13.11,13.18,637936,0
+ELME.US,D,20231130,000000,13.22,13.31,13.1,13.14,687085,0
+ELME.US,D,20231201,000000,13.17,13.84,13.1405,13.72,693795,0
+ELME.US,D,20231204,000000,13.63,13.86,13.63,13.83,532402,0
+ELME.US,D,20231205,000000,13.75,13.76,13.555,13.61,411139,0
+ELME.US,D,20231206,000000,13.64,13.81,13.48,13.49,485956,0
+ELME.US,D,20231207,000000,13.44,13.64,13.34,13.63,435731,0
+ELME.US,D,20231208,000000,13.51,13.67,13.41,13.65,333942,0
+ELME.US,D,20231211,000000,13.61,13.68,13.395,13.44,583640,0
+ELME.US,D,20231212,000000,13.48,13.74,13.35,13.71,989210,0
+ELME.US,D,20231213,000000,13.7,14.72,13.65,14.54,1371355,0
+ELME.US,D,20231214,000000,14.82,14.99,14.59,14.71,930859,0
+ELME.US,D,20231215,000000,14.66,14.71,14.3,14.49,1714283,0
+ELME.US,D,20231218,000000,15.02,15.1,14.5706,14.6,995317,0
+ELME.US,D,20231219,000000,14.72,14.81,14.64,14.75,838868,0
+ELME.US,D,20231220,000000,14.61,14.8,14.24,14.24,960580,0
+ELME.US,D,20231221,000000,14.36,14.47,14.2822,14.4,572179,0
+ELME.US,D,20231222,000000,14.52,14.67,14.46,14.53,422100,0
+ELME.US,D,20231226,000000,14.54,14.685,14.48,14.62,330458,0
+ELME.US,D,20231227,000000,14.6,14.775,14.5,14.71,544826,0
+ELME.US,D,20231228,000000,14.68,14.84,14.68,14.83,455136,0
+ELME.US,D,20231229,000000,14.74,14.78,14.555,14.6,469882,0
+ELME.US,D,20240102,000000,14.5,14.835,14.5,14.62,733531,0
+ELME.US,D,20240103,000000,14.54,14.54,14.2,14.2,470888,0
+ELME.US,D,20240104,000000,14.26,14.335,14.09,14.16,454705,0
+ELME.US,D,20240105,000000,14.03,14.365,13.94,14.28,693606,0
+ELME.US,D,20240108,000000,14.22,14.57,14.22,14.57,465072,0
+ELME.US,D,20240109,000000,14.38,14.62,14.28,14.58,583284,0
+ELME.US,D,20240110,000000,14.55,14.67,14.495,14.55,332336,0
+ELME.US,D,20240111,000000,14.46,14.57,14.35,14.57,399366,0
+ELME.US,D,20240112,000000,14.8,14.88,14.68,14.77,388684,0
+ELME.US,D,20240116,000000,14.71,14.71,14.375,14.45,696783,0
+ELME.US,D,20240117,000000,14.23,14.38,13.815,14.06,464297,0
+ELME.US,D,20240118,000000,14.09,14.09,13.87,13.96,1033783,0
+ELME.US,D,20240119,000000,14.07,14.655,13.95,14.6,913011,0
+ELME.US,D,20240122,000000,14.72,14.92,14.68,14.77,516781,0
+ELME.US,D,20240123,000000,14.87,14.89,14.61,14.84,476164,0
+ELME.US,D,20240124,000000,15.02,15.02,14.615,14.67,370610,0
+ELME.US,D,20240125,000000,14.88,14.97,14.5779,14.65,499782,0
+ELME.US,D,20240126,000000,14.74,14.92,14.65,14.84,687196,0
+ELME.US,D,20240129,000000,14.82,15.02,14.7,14.93,601988,0
+ELME.US,D,20240130,000000,14.83,14.91,14.66,14.69,501416,0
+ELME.US,D,20240131,000000,14.73,14.91,14.445,14.48,667872,0
+ELME.US,D,20240201,000000,14.42,14.475,14.18,14.41,785109,0
+ELME.US,D,20240202,000000,14.2,14.355,14.07,14.21,515311,0
+ELME.US,D,20240205,000000,14.02,14.19,13.91,14.11,774863,0
+ELME.US,D,20240206,000000,14.07,14.355,14.035,14.34,546825,0
+ELME.US,D,20240207,000000,14.35,14.355,14.04,14.2,561127,0
+ELME.US,D,20240208,000000,14.19,14.5,14.14,14.4,782642,0
+ELME.US,D,20240209,000000,14.39,14.485,14.26,14.46,604581,0
+ELME.US,D,20240212,000000,14.5,14.785,14.4925,14.58,544554,0
+ELME.US,D,20240213,000000,14.16,14.16,13.85,14.13,886142,0
+ELME.US,D,20240214,000000,14.25,14.335,14.125,14.21,442689,0
+ELME.US,D,20240215,000000,14.38,14.68,14.38,14.56,670858,0
+ELME.US,D,20240216,000000,14.19,14.8,13.78,14.11,1968691,0
+ELME.US,D,20240220,000000,13.93,14.11,13.375,13.62,1616744,0
+ELME.US,D,20240221,000000,13.52,13.68,13.49,13.53,869351,0
+ELME.US,D,20240222,000000,13.58,13.63,13.43,13.55,558976,0
+ELME.US,D,20240223,000000,13.49,13.49,13.205,13.24,429776,0
+ELME.US,D,20240226,000000,13.17,13.26,12.975,13.03,650577,0
+ELME.US,D,20240227,000000,13.18,13.25,12.935,12.95,621685,0
+ELME.US,D,20240228,000000,12.8,13.05,12.75,12.86,509154,0
+ELME.US,D,20240229,000000,13.03,13.11,12.835,12.88,767932,0
+ELME.US,D,20240301,000000,12.85,13.05,12.74,12.96,662942,0
+ELME.US,D,20240304,000000,12.96,13.02,12.75,12.97,568161,0
+ELME.US,D,20240305,000000,12.88,13.005,12.77,12.78,577066,0
+ELME.US,D,20240306,000000,12.87,13.21,12.78,13.11,926218,0
+ELME.US,D,20240307,000000,13.16,13.465,13.08,13.39,593269,0
+ELME.US,D,20240308,000000,13.57,13.67,13.46,13.54,632143,0
+ELME.US,D,20240311,000000,13.53,13.66,13.47,13.64,326541,0
+ELME.US,D,20240312,000000,13.61,13.675,13.35,13.54,490284,0
+ELME.US,D,20240313,000000,13.49,13.61,13.38,13.49,420973,0
+ELME.US,D,20240314,000000,13.43,13.43,13.12,13.36,580814,0
+ELME.US,D,20240315,000000,13.24,13.49,13.24,13.36,1547187,0
+ELME.US,D,20240318,000000,13.45,13.475,13.27,13.31,452812,0
+ELME.US,D,20240319,000000,13.12,13.2,12.955,12.98,547676,0
+ELME.US,D,20240320,000000,12.9,13.53,12.81,13.44,676004,0
+ELME.US,D,20240321,000000,13.49,13.83,13.46,13.77,764410,0
+ELME.US,D,20240322,000000,13.82,13.82,13.51,13.56,645585,0
+ELME.US,D,20240325,000000,13.6,13.695,13.55,13.64,500169,0
+ELME.US,D,20240326,000000,13.75,13.75,13.41,13.41,566372,0
+ELME.US,D,20240327,000000,13.54,13.8,13.54,13.79,462583,0
+ELME.US,D,20240328,000000,13.84,13.96,13.805,13.92,536863,0
+ELME.US,D,20240401,000000,13.92,13.92,13.6,13.6,371713,0
+ELME.US,D,20240402,000000,13.46,13.545,13.33,13.38,940717,0
+ELME.US,D,20240403,000000,13.33,13.67,13.3,13.58,1245034,0
+ELME.US,D,20240404,000000,13.71,13.905,13.61,13.72,667134,0
+ELME.US,D,20240405,000000,13.67,14.2,13.67,14.13,1547881,0
+ELME.US,D,20240408,000000,14.29,14.87,14.29,14.82,1013723,0
+ELME.US,D,20240409,000000,14.86,15.3,14.735,15.27,1070372,0
+ELME.US,D,20240410,000000,14.89,15.05,14.705,14.83,1231575,0
+ELME.US,D,20240411,000000,14.9,15.235,14.75,15.13,940141,0
+ELME.US,D,20240412,000000,15.07,15.09,14.8,14.86,827367,0
+ELME.US,D,20240415,000000,14.92,14.94,14.4925,14.64,828603,0
+ELME.US,D,20240416,000000,14.53,14.71,14.35,14.36,957256,0
+ELME.US,D,20240417,000000,14.39,14.735,14.39,14.54,874137,0
+ELME.US,D,20240418,000000,14.59,14.78,14.45,14.72,649595,0
+ELME.US,D,20240419,000000,14.76,15.13,14.73,14.85,845129,0
+ELME.US,D,20240422,000000,14.88,15.095,14.79,15.04,846254,0
+ELME.US,D,20240423,000000,15.08,15.22,14.915,14.99,577400,0
+ELME.US,D,20240424,000000,14.87,15.15,14.76,15.05,855804,0
+ELME.US,D,20240425,000000,14.93,15.04,14.88,15.04,439080,0
+ELME.US,D,20240426,000000,15.06,15.27,15.03,15.04,368999,0
+ELME.US,D,20240429,000000,15.08,15.25,14.94,15.04,691422,0
+ELME.US,D,20240430,000000,14.94,15.26,14.82,15.16,557901,0
+ELME.US,D,20240501,000000,15.15,15.48,15.13,15.17,574947,0
+ELME.US,D,20240502,000000,15.49,15.5,14.83,15.31,1929058,0
+ELME.US,D,20240503,000000,15.59,15.68,15.09,15.22,808703,0
+ELME.US,D,20240506,000000,15.38,15.54,15.215,15.23,623657,0
+ELME.US,D,20240507,000000,15.26,15.51,15.26,15.49,354006,0
+ELME.US,D,20240508,000000,15.42,15.5,15.17,15.25,370533,0
+ELME.US,D,20240509,000000,15.31,15.77,15.31,15.75,574219,0
+ELME.US,D,20240510,000000,15.79,15.79,15.61,15.7,249569,0
+ELME.US,D,20240513,000000,15.77,15.855,15.66,15.75,262300,0
+ELME.US,D,20240514,000000,15.93,16.03,15.83,15.93,646810,0
+ELME.US,D,20240515,000000,16.18,16.33,16.14,16.19,643041,0
+ELME.US,D,20240516,000000,16.18,16.23,15.91,16.01,668544,0
+ELME.US,D,20240517,000000,16.1,16.19,15.95,16.09,745998,0
+ELME.US,D,20240520,000000,16.05,16.295,16.05,16.1,448537,0
+ELME.US,D,20240521,000000,16.08,16.31,16.05,16.3,333725,0
+ELME.US,D,20240522,000000,16.28,16.43,16.21,16.25,428763,0
+ELME.US,D,20240523,000000,16.18,16.19,15.84,15.93,430250,0
+ELME.US,D,20240524,000000,16,16.05,15.69,15.71,355388,0
+ELME.US,D,20240528,000000,15.78,15.78,15.095,15.13,503912,0
+ELME.US,D,20240529,000000,14.93,15.09,14.785,15.09,370294,0
+ELME.US,D,20240530,000000,15.23,15.49,15.21,15.31,467859,0
+ELME.US,D,20240531,000000,15.46,15.515,15.3,15.41,739779,0
+ELME.US,D,20240603,000000,15.42,15.53,15.25,15.53,866705,0
+ELME.US,D,20240604,000000,15.54,15.57,15.465,15.48,529371,0
+ELME.US,D,20240605,000000,15.49,15.64,15.35,15.63,481070,0
+ELME.US,D,20240606,000000,15.56,15.605,15.415,15.44,230397,0
+ELME.US,D,20240607,000000,15.22,15.38,15.19,15.27,252924,0
+ELME.US,D,20240610,000000,15.15,15.52,15.04,15.5,685609,0
+ELME.US,D,20240611,000000,15.4,15.46,15.205,15.25,1046697,0
+ELME.US,D,20240612,000000,15.69,15.95,15.445,15.49,636348,0
+ELME.US,D,20240613,000000,15.57,15.61,15.315,15.37,386627,0
+ELME.US,D,20240614,000000,15.18,15.62,15.18,15.62,468129,0
+ELME.US,D,20240617,000000,15.46,15.52,15.33,15.42,381928,0
+ELME.US,D,20240618,000000,15.43,15.59,15.285,15.29,489879,0
+ELME.US,D,20240620,000000,15.01,15.15,14.92,15.07,416543,0
+ELME.US,D,20240621,000000,15.05,15.175,15.01,15.09,1792671,0
+ELME.US,D,20240624,000000,15.18,15.475,15.15,15.4,359856,0
+ELME.US,D,20240625,000000,15.37,15.485,15.3007,15.46,406247,0
+ELME.US,D,20240626,000000,15.38,15.535,15.32,15.48,557946,0
+ELME.US,D,20240627,000000,15.48,15.71,15.44,15.68,339178,0
+ELME.US,D,20240628,000000,15.84,15.935,15.68,15.93,894236,0
+ELME.US,D,20240701,000000,15.87,15.925,15.545,15.6,404225,0
+ELME.US,D,20240702,000000,15.7,15.815,15.6,15.67,1591543,0
+ELME.US,D,20240703,000000,15.76,15.82,15.35,15.35,428898,0
+ELME.US,D,20240705,000000,15.41,15.43,15.2,15.25,615978,0
+ELME.US,D,20240708,000000,15.36,15.45,15.225,15.33,510947,0
+ELME.US,D,20240709,000000,15.32,15.535,15.2,15.49,381651,0
+ELME.US,D,20240710,000000,15.58,15.615,15.41,15.53,286731,0
+ELME.US,D,20240711,000000,15.89,16.025,15.74,15.9,444394,0
+ELME.US,D,20240712,000000,16.04,16.1,15.8,15.82,667553,0
+ELME.US,D,20240715,000000,15.91,16,15.79,15.95,483352,0
+ELME.US,D,20240716,000000,16,16.2,15.9,16.2,512452,0
+ELME.US,D,20240717,000000,16.15,16.465,16.14,16.32,399917,0
+ELME.US,D,20240718,000000,16.2,16.55,16.185,16.33,335824,0
+ELME.US,D,20240719,000000,16.34,16.49,16.26,16.37,334695,0
+ELME.US,D,20240722,000000,16.42,16.69,16.28,16.57,393285,0
+ELME.US,D,20240723,000000,16.59,16.88,16.5,16.77,384974,0
+ELME.US,D,20240724,000000,16.66,16.96,16.53,16.58,379374,0
+ELME.US,D,20240725,000000,16.63,16.91,16.47,16.54,496272,0
+ELME.US,D,20240726,000000,16.72,16.98,16.53,16.91,469370,0
+ELME.US,D,20240729,000000,16.96,16.96,16.725,16.75,297178,0
+ELME.US,D,20240730,000000,16.81,16.865,16.43,16.8,504383,0
+ELME.US,D,20240731,000000,16.75,16.75,16.45,16.46,691383,0
+ELME.US,D,20240801,000000,16.57,16.71,16.43,16.7,652412,0
+ELME.US,D,20240802,000000,16.39,17.36,16.39,16.94,834700,0
+ELME.US,D,20240805,000000,16.51,16.92,16.35,16.66,541202,0
+ELME.US,D,20240806,000000,16.57,17.08,16.47,16.91,546309,0
+ELME.US,D,20240807,000000,16.99,17.16,16.83,16.9,516124,0
+ELME.US,D,20240808,000000,16.97,17.02,16.835,16.91,370845,0
+ELME.US,D,20240809,000000,16.91,17.04,16.84,17.04,232327,0
+ELME.US,D,20240812,000000,17.06,17.07,16.8,16.97,283533,0
+ELME.US,D,20240813,000000,17.04,17.12,16.945,17,319816,0
+ELME.US,D,20240814,000000,17.08,17.13,16.97,17.01,174220,0
+ELME.US,D,20240815,000000,17.12,17.24,16.89,17.14,251667,0
+ELME.US,D,20240816,000000,17.15,17.24,17.0703,17.16,282335,0
+ELME.US,D,20240819,000000,17.17,17.28,17.09,17.14,305369,0
+ELME.US,D,20240820,000000,17.11,17.11,16.97,17.08,168243,0
+ELME.US,D,20240821,000000,17.15,17.17,16.97,17.17,206244,0
+ELME.US,D,20240822,000000,17.22,17.22,17.05,17.09,257514,0
+ELME.US,D,20240823,000000,17.22,17.48,17.16,17.24,354859,0
+ELME.US,D,20240826,000000,17.4,17.43,17.24,17.29,261482,0
+ELME.US,D,20240827,000000,17.27,17.65,17.27,17.55,431226,0
+ELME.US,D,20240828,000000,17.51,17.71,17.44,17.52,701741,0
+ELME.US,D,20240829,000000,17.57,17.6,17.43,17.46,606396,0
+ELME.US,D,20240830,000000,17.56,17.67,17.45,17.66,685809,0
+ELME.US,D,20240903,000000,17.52,17.8,17.52,17.69,752326,0
+ELME.US,D,20240904,000000,17.76,17.93,17.61,17.67,522436,0
+ELME.US,D,20240905,000000,17.76,17.9,17.55,17.67,339953,0
+ELME.US,D,20240906,000000,17.64,17.64,17.34,17.49,517641,0
+ELME.US,D,20240909,000000,17.46,17.59,17.205,17.47,498832,0
+ELME.US,D,20240910,000000,17.48,17.86,17.455,17.85,336211,0
+ELME.US,D,20240911,000000,17.63,17.8,17.47,17.76,295514,0
+ELME.US,D,20240912,000000,17.9,18,17.795,17.93,713926,0
+ELME.US,D,20240913,000000,18.09,18.275,17.94,18.26,559749,0
+ELME.US,D,20240916,000000,18.45,18.45,18.12,18.21,625521,0
+ELME.US,D,20240917,000000,18.3,18.33,18.085,18.14,689755,0
+ELME.US,D,20240918,000000,18.13,18.49,18.04,18.12,640589,0
+ELME.US,D,20240919,000000,18.07,18.115,17.835,17.92,574650,0
+ELME.US,D,20240920,000000,17.81,17.89,17.72,17.79,1846022,0
+ELME.US,D,20240923,000000,17.91,18.07,17.88,17.99,565381,0
+ELME.US,D,20240924,000000,17.82,18.08,17.82,18,480547,0
+ELME.US,D,20240925,000000,18.02,18.05,17.85,17.88,408665,0
+ELME.US,D,20240926,000000,17.93,17.93,17.545,17.56,376992,0
+ELME.US,D,20240927,000000,17.68,17.68,17.45,17.46,491415,0
+ELME.US,D,20240930,000000,17.45,17.62,17.37,17.59,527661,0
+ELME.US,D,20241001,000000,17.57,17.57,17.265,17.33,428215,0
+ELME.US,D,20241002,000000,17.22,17.41,17.19,17.4,410105,0
+ELME.US,D,20241003,000000,17.4,17.47,17.07,17.25,326520,0
+ELME.US,D,20241004,000000,17.23,17.26,17.03,17.18,369364,0
+ELME.US,D,20241007,000000,17.07,17.07,16.875,16.94,345685,0
+ELME.US,D,20241008,000000,17.03,17.03,16.71,16.84,432192,0
+ELME.US,D,20241009,000000,16.83,16.86,16.705,16.78,268861,0
+ELME.US,D,20241010,000000,16.7,16.85,16.69,16.8,352139,0
+ELME.US,D,20241011,000000,16.86,16.95,16.76,16.82,492437,0
+ELME.US,D,20241014,000000,16.74,16.86,16.65,16.77,353462,0
+ELME.US,D,20241015,000000,16.74,16.96,16.74,16.77,629934,0
+ELME.US,D,20241016,000000,16.85,17.29,16.79,17.24,499737,0
+ELME.US,D,20241017,000000,17.14,17.18,16.92,16.99,322702,0
+ELME.US,D,20241018,000000,17.01,17.07,16.96,17.05,259096,0
+ELME.US,D,20241021,000000,16.7,16.935,16.54,16.88,541141,0
+ELME.US,D,20241022,000000,16.82,16.9875,16.82,16.91,322704,0
+ELME.US,D,20241023,000000,16.92,17.455,16.92,17.41,501034,0
+ELME.US,D,20241024,000000,17.46,17.635,17.345,17.43,507537,0
+ELME.US,D,20241025,000000,17.52,17.52,17.01,17.02,343270,0
+ELME.US,D,20241028,000000,17.13,17.32,17.12,17.12,332099,0
+ELME.US,D,20241029,000000,17.02,17.165,16.93,17.08,369994,0
+ELME.US,D,20241030,000000,17.03,17.31,17.03,17.2,302424,0
+ELME.US,D,20241031,000000,17.07,17.27,16.87,16.87,598969,0
+ELME.US,D,20241101,000000,16.84,16.97,16.43,16.48,476047,0
+ELME.US,D,20241104,000000,16.49,16.77,16.465,16.7,428651,0
+ELME.US,D,20241105,000000,16.56,16.91,16.36,16.9,713863,0
+ELME.US,D,20241106,000000,17.37,17.53,16.96,17.29,1419156,0
+ELME.US,D,20241107,000000,17.26,17.51,17.12,17.26,500992,0
+ELME.US,D,20241108,000000,17.38,17.88,17.25,17.66,664514,0
+ELME.US,D,20241111,000000,17.79,17.89,17.505,17.56,372222,0
+ELME.US,D,20241112,000000,17.43,17.67,17.12,17.23,535743,0
+ELME.US,D,20241113,000000,17.325,17.43,16.95,16.99,517698,0
+ELME.US,D,20241114,000000,16.99,17.09,16.52,16.56,834092,0
+ELME.US,D,20241115,000000,16.53,16.62,16.28,16.3,721488,0
+ELME.US,D,20241118,000000,16.1937,16.38,15.94,15.95,742419,0
+ELME.US,D,20241119,000000,15.87,15.95,15.71,15.82,711480,0
+ELME.US,D,20241120,000000,15.785,15.84,15.56,15.74,577497,0
+ELME.US,D,20241121,000000,15.9,15.97,15.72,15.87,414579,0
+ELME.US,D,20241122,000000,15.945,16.18,15.87,16.16,517808,0
+ELME.US,D,20241125,000000,16.21,16.64,16.21,16.4,854853,0
+ELME.US,D,20241126,000000,16.25,16.75,16.24,16.69,699204,0
+ELME.US,D,20241127,000000,16.75,17.09,16.71,16.95,432929,0
+ELME.US,D,20241129,000000,17.02,17.16,16.92,16.94,424532,0
+ELME.US,D,20241202,000000,16.865,16.87,16.715,16.86,493325,0
+ELME.US,D,20241203,000000,16.84,16.89,16.42,16.56,652833,0
+ELME.US,D,20241204,000000,16.55,16.6,16.4,16.56,388145,0
+ELME.US,D,20241205,000000,16.45,16.63,16.41,16.58,397239,0
+ELME.US,D,20241206,000000,16.551,16.735,16.42,16.72,379143,0
+ELME.US,D,20241209,000000,16.765,16.9,16.7,16.79,414276,0
+ELME.US,D,20241210,000000,16.705,16.78,16.49,16.52,337390,0
+ELME.US,D,20241211,000000,16.52,16.57,16.28,16.43,562795,0
+ELME.US,D,20241212,000000,16.415,16.61,16.37,16.53,431154,0
+ELME.US,D,20241213,000000,16.42,16.44,16.25,16.34,518787,0
+ELME.US,D,20241216,000000,16.49,16.56,16.25,16.34,593523,0
+ELME.US,D,20241217,000000,16.15,16.26,15.86,15.9,863766,0
+ELME.US,D,20241218,000000,15.895,16.04,15.27,15.35,1020549,0
+ELME.US,D,20241219,000000,15.19,15.32,14.83,14.87,732963,0
+ELME.US,D,20241220,000000,14.665,15.22,14.56,14.98,3236429,0
+ELME.US,D,20241223,000000,14.89,15.02,14.75,14.94,691219,0
+ELME.US,D,20241224,000000,14.955,15.08,14.88,15.05,201116,0
+ELME.US,D,20241226,000000,14.94,15.105,14.94,15,337588,0
+ELME.US,D,20241227,000000,14.85,15.21,14.77,14.86,673694,0
+ELME.US,D,20241230,000000,14.72,14.915,14.605,14.91,600944,0
+ELME.US,D,20241231,000000,14.96,15.29,14.915,15.27,924591,0
+ELME.US,D,20250102,000000,15.22,15.27,14.94,15.08,527871,0
+ELME.US,D,20250103,000000,15.1,15.16,14.95,15.1,437295,0
+ELME.US,D,20250106,000000,14.95,15.17,14.48,14.57,576986,0
+ELME.US,D,20250107,000000,14.57,14.8,14.51,14.77,830606,0
+ELME.US,D,20250108,000000,14.81,14.87,14.53,14.66,993512,0
+ELME.US,D,20250110,000000,14.37,14.51,14.2,14.32,517552,0
+ELME.US,D,20250113,000000,14.28,14.495,14.24,14.48,392090,0
+ELME.US,D,20250114,000000,14.55,14.82,14.47,14.73,331588,0
+ELME.US,D,20250115,000000,15.015,15.05,14.7,14.71,282196,0
+ELME.US,D,20250116,000000,14.765,14.79,14.62,14.73,231236,0
+ELME.US,D,20250117,000000,14.75,15.05,14.72,14.82,702456,0
+ELME.US,D,20250121,000000,14.85,14.93,14.704,14.85,391104,0
+ELME.US,D,20250122,000000,14.705,14.79,14.57,14.74,504766,0
+ELME.US,D,20250123,000000,14.65,14.72,14.58,14.65,451054,0
+ELME.US,D,20250124,000000,14.59,14.73,14.5301,14.61,293910,0
+ELME.US,D,20250127,000000,14.88,15.07,14.72,14.93,381314,0
+ELME.US,D,20250128,000000,14.89,15.1,14.79,15.07,531135,0
+ELME.US,D,20250129,000000,15.02,15.08,14.775,14.88,554132,0
+ELME.US,D,20250130,000000,15.025,15.33,15.025,15.24,429583,0
+ELME.US,D,20250131,000000,15.24,15.4,15.15,15.26,485752,0
+ELME.US,D,20250203,000000,14.9775,15.27,14.97,15.12,281155,0
+ELME.US,D,20250204,000000,15.06,15.335,14.965,15.28,447061,0
+ELME.US,D,20250205,000000,15.46,15.77,15.28,15.69,510497,0
+ELME.US,D,20250206,000000,15.66,15.75,15.46,15.61,510448,0
+ELME.US,D,20250207,000000,15.52,15.655,15.48,15.56,719199,0
+ELME.US,D,20250210,000000,15.585,15.65,15.31,15.55,714558,0
+ELME.US,D,20250211,000000,15.44,15.61,15.43,15.51,497444,0
+ELME.US,D,20250212,000000,15.22,15.47,15.22,15.23,857153,0
+ELME.US,D,20250213,000000,15.295,15.555,15.27,15.49,659747,0
+ELME.US,D,20250214,000000,17.3,18.08,17.05,17.23,2191601,0
+ELME.US,D,20250218,000000,17.38,17.38,16.93,17.04,1374372,0
+ELME.US,D,20250219,000000,17.01,17.06,16.73,16.75,850990,0
+ELME.US,D,20250220,000000,16.83,17.09,16.82,17.09,1173991,0
+ELME.US,D,20250221,000000,17.185,17.36,16.92,17.08,937916,0
+ELME.US,D,20250224,000000,17.15,17.25,16.92,16.92,622854,0
+ELME.US,D,20250225,000000,16.96,17.64,16.93,17.44,1000089,0
+ELME.US,D,20250226,000000,17.455,17.56,17.3,17.38,578304,0
+ELME.US,D,20250227,000000,17.325,17.59,17.3,17.44,621727,0
+ELME.US,D,20250228,000000,17.57,17.64,17.27,17.39,636211,0
+ELME.US,D,20250303,000000,17.32,17.52,17.24,17.38,503191,0
+ELME.US,D,20250304,000000,17.37,17.55,17.17,17.18,738677,0
+ELME.US,D,20250305,000000,17.14,17.365,16.9761,17.34,501229,0
+ELME.US,D,20250306,000000,17.15,17.2,16.9,17.12,559031,0
+ELME.US,D,20250307,000000,17.19,17.365,17.095,17.26,521026,0
+ELME.US,D,20250310,000000,17.32,17.51,16.91,17.04,478885,0
+ELME.US,D,20250311,000000,17.05,17.13,16.86,16.98,710826,0
+ELME.US,D,20250312,000000,16.97,17.065,16.8,17.03,815898,0
+ELME.US,D,20250313,000000,17.11,17.195,16.85,16.9,822687,0
+ELME.US,D,20250314,000000,16.9904,17.3,16.91,17.25,668126,0
+ELME.US,D,20250317,000000,17.25,17.51,17.23,17.45,635176,0
+ELME.US,D,20250318,000000,17.375,17.44,17.08,17.18,647894,0
+ELME.US,D,20250319,000000,17,17.22,16.87,17.08,850959,0
+ELME.US,D,20250320,000000,16.94,17.3,16.9,17.09,626380,0
+ELME.US,D,20250321,000000,17.13,17.25,16.965,17.1,1230331,0
+ELME.US,D,20250324,000000,17.1,17.31,17.1,17.19,658704,0
+ELME.US,D,20250325,000000,17.26,17.325,16.96,17.18,644010,0
+ELME.US,D,20250326,000000,17.215,17.38,17.14,17.36,393030,0
+ELME.US,D,20250327,000000,17.42,17.45,17.115,17.27,898700,0
+ELME.US,D,20250328,000000,17.33,17.47,17.06,17.27,549303,0
+ELME.US,D,20250331,000000,17.27,17.62,17.27,17.4,841725,0
+ELME.US,D,20250401,000000,17.38,17.42,17.12,17.19,542701,0
+ELME.US,D,20250402,000000,17.085,17.26,17.085,17.21,486888,0
+ELME.US,D,20250403,000000,16.975,17.41,16.63,16.66,789641,0
+ELME.US,D,20250404,000000,16.43,16.46,15.91,15.99,925219,0
+ELME.US,D,20250407,000000,15.62,16.2,15.18,15.35,1351412,0
+ELME.US,D,20250408,000000,15.71,15.71,14.59,14.69,820394,0
+ELME.US,D,20250409,000000,14.47,15.52,13.95,15.25,777775,0
+ELME.US,D,20250410,000000,14.97,15.25,14.49,14.9,498678,0
+ELME.US,D,20250411,000000,14.92,15.13,14.565,15.07,488342,0
+ELME.US,D,20250414,000000,15.25,15.42,15.105,15.3,750084,0
+ELME.US,D,20250415,000000,15.33,15.39,15.22,15.25,756421,0
+ELME.US,D,20250416,000000,15.25,15.465,15.17,15.26,405951,0
+ELME.US,D,20250417,000000,15.3,15.585,15.26,15.32,401506,0
+ELME.US,D,20250421,000000,15.23,15.275,14.94,15.15,545764,0
+ELME.US,D,20250422,000000,15.49,15.64,15.28,15.45,627835,0
+ELME.US,D,20250423,000000,15.6,15.715,15.355,15.54,793994,0
+ELME.US,D,20250424,000000,15.405,15.69,15.39,15.63,662930,0
+ELME.US,D,20250425,000000,15.5,15.6,15.31,15.53,615559,0
+ELME.US,D,20250428,000000,15.52,15.68,15.385,15.64,638540,0
+ELME.US,D,20250429,000000,15.565,15.63,15.3,15.41,494311,0
+ELME.US,D,20250430,000000,15.375,15.59,15.03,15.57,1075724,0
+ELME.US,D,20250501,000000,15.74,16.015,15.41,15.91,906143,0
+ELME.US,D,20250502,000000,15.26,16.3,15.26,16.19,1024558,0
+ELME.US,D,20250505,000000,16.05,16.22,15.815,15.89,546919,0
+ELME.US,D,20250506,000000,15.855,15.99,15.725,15.87,617820,0
+ELME.US,D,20250507,000000,16.02,16.03,15.77,15.86,517327,0
+ELME.US,D,20250508,000000,15.97,16.055,15.74,16,581861,0
+ELME.US,D,20250509,000000,16.105,16.11,15.96,15.97,402316,0
+ELME.US,D,20250512,000000,16.27,16.3,15.935,16.1,395163,0
+ELME.US,D,20250513,000000,16.11,16.21,15.79,15.91,392358,0
+ELME.US,D,20250514,000000,15.9,15.97,15.61,15.75,536687,0
+ELME.US,D,20250515,000000,15.905,16.25,15.87,16.22,597666,0
+ELME.US,D,20250516,000000,16.42,16.42,16.105,16.23,459461,0
+ELME.US,D,20250519,000000,16.17,16.22,16.04,16.18,251667,0
+ELME.US,D,20250520,000000,16.08,16.2,16.02,16.09,395661,0
+ELME.US,D,20250521,000000,15.97,16.05,15.77,15.81,454276,0
+ELME.US,D,20250522,000000,15.795,15.81,15.56,15.71,414909,0
+ELME.US,D,20250523,000000,15.66,15.7899,15.58,15.6,500695,0
+ELME.US,D,20250527,000000,15.64,16.05,15.605,15.92,597841,0
+ELME.US,D,20250528,000000,15.93,15.98,15.765,15.94,604737,0
+ELME.US,D,20250529,000000,15.9999,16.16,15.85,16.01,526343,0
+ELME.US,D,20250530,000000,15.895,16.115,15.895,16.06,1192469,0
+ELME.US,D,20250602,000000,16,16.17,15.91,16.03,570190,0
+ELME.US,D,20250603,000000,15.995,16.02,15.77,15.94,425929,0
+ELME.US,D,20250604,000000,15.925,16.05,15.85,16.03,446580,0
+ELME.US,D,20250605,000000,16.2,16.2,15.86,16.1,349261,0
+ELME.US,D,20250606,000000,16.21,16.34,16.06,16.17,261403,0
+ELME.US,D,20250609,000000,16.175,16.479,16.09,16.45,380326,0
+ELME.US,D,20250610,000000,16.5,16.72,16.47,16.61,610523,0
+ELME.US,D,20250611,000000,16.8,16.8,16.495,16.55,325117,0
+ELME.US,D,20250612,000000,16.4814,16.69,16.47,16.68,435121,0
+ELME.US,D,20250613,000000,16.52,16.64,16.27,16.38,460150,0
+ELME.US,D,20250616,000000,16.45,16.52,16.175,16.25,647320,0
+ELME.US,D,20250617,000000,16.09,16.105,15.89,15.96,505068,0
+ELME.US,D,20250618,000000,16.05,16.065,15.89,15.9,815397,0
+ELME.US,D,20250620,000000,15.97,16.015,15.755,15.8,1122151,0
+ELME.US,D,20250623,000000,15.805,16.08,15.805,16.01,766086,0
+ELME.US,D,20250624,000000,16.045,16.105,15.86,15.94,709909,0
+ELME.US,D,20250625,000000,15.71,15.86,15.575,15.65,826754,0
+ELME.US,D,20250626,000000,15.65,16.04,15.59,16.03,738724,0
+ELME.US,D,20250627,000000,15.97,16.305,15.93,16.04,1583079,0
+ELME.US,D,20250630,000000,15.9,15.99,15.72,15.9,689751,0
+ELME.US,D,20250701,000000,15.74,16.11,15.74,15.94,687301,0
+ELME.US,D,20250702,000000,15.94,16.05,15.735,16.05,490978,0
+ELME.US,D,20250703,000000,16.0515,16.23,15.96,16.16,429837,0
+ELME.US,D,20250707,000000,16.23,16.24,15.95,16.14,717839,0
+ELME.US,D,20250708,000000,16.085,16.19,16.03,16.06,488249,0
+ELME.US,D,20250709,000000,16.09,16.19,16.04,16.12,745101,0
+ELME.US,D,20250710,000000,16.14,16.415,16.11,16.29,614340,0
+ELME.US,D,20250711,000000,16.17,16.435,16.13,16.39,494418,0
+ELME.US,D,20250714,000000,16.43,16.56,16.39,16.48,702464,0
+ELME.US,D,20250715,000000,16.5,16.51,16.2,16.23,847769,0
+ELME.US,D,20250716,000000,16.35,16.48,16.24,16.46,584697,0
+ELME.US,D,20250717,000000,16.5,16.54,16.315,16.39,568029,0
+ELME.US,D,20250718,000000,16.36,16.48,16.165,16.22,660662,0
+ELME.US,D,20250721,000000,16.18,16.46,16.04,16.04,666897,0
+ELME.US,D,20250722,000000,16.12,16.3,16.05,16.16,445353,0
+ELME.US,D,20250723,000000,16.195,16.35,15.985,16.13,632489,0
+ELME.US,D,20250724,000000,16.2,16.2,15.88,16.02,524855,0
+ELME.US,D,20250725,000000,16.065,16.07,15.79,15.93,528171,0
+ELME.US,D,20250728,000000,15.97,15.97,15.615,15.66,522552,0
+ELME.US,D,20250729,000000,15.76,15.89,15.65,15.84,700889,0
+ELME.US,D,20250730,000000,15.77,15.92,15.28,15.34,1016440,0
+ELME.US,D,20250731,000000,15.245,15.39,15.02,15.08,630269,0
+ELME.US,D,20250801,000000,15.2,15.23,14.815,15.11,810706,0
+ELME.US,D,20250804,000000,16.27,16.49,16.18,16.43,5868001,0
+ELME.US,D,20250805,000000,16.465,16.55,16.34,16.4,2214008,0
+ELME.US,D,20250806,000000,16.39,16.67,16.18,16.25,3256546,0
+ELME.US,D,20250807,000000,16.335,16.75,16.22,16.55,1777524,0
+ELME.US,D,20250808,000000,16.59,16.67,16.39,16.43,1561461,0
+ELME.US,D,20250811,000000,16.45,16.54,16.31,16.35,1309642,0
+ELME.US,D,20250812,000000,16.42,16.525,16.35,16.48,1234423,0
+ELME.US,D,20250813,000000,16.52,16.65,16.44,16.61,1213575,0
+ELME.US,D,20250814,000000,16.595,16.64,16.49,16.58,1021776,0
+ELME.US,D,20250815,000000,16.665,16.737,16.605,16.69,950173,0
+ELME.US,D,20250818,000000,16.695,16.8,16.66,16.75,911280,0
+ELME.US,D,20250819,000000,16.85,16.93,16.76,16.88,738967,0
+ELME.US,D,20250820,000000,16.89,17,16.77,16.86,902978,0
+ELME.US,D,20250821,000000,16.78,16.86,16.73,16.77,925812,0
+ELME.US,D,20250822,000000,16.825,17.06,16.75,16.95,1928185,0
+ELME.US,D,20250825,000000,16.99,17.04,16.915,17,978301,0
+ELME.US,D,20250826,000000,16.995,17.04,16.9,16.97,1355506,0
+ELME.US,D,20250827,000000,16.99,17.13,16.91,17.11,820354,0
+ELME.US,D,20250828,000000,17.24,17.24,16.985,17.03,520468,0
+ELME.US,D,20250829,000000,17.09,17.14,17,17.08,686373,0
+ELME.US,D,20250902,000000,16.94,17.075,16.86,17.01,1050428,0
+ELME.US,D,20250903,000000,16.94,17.1,16.94,17.06,615479,0
+ELME.US,D,20250904,000000,17.07,17.14,16.99,17.13,641765,0
+ELME.US,D,20250905,000000,17.15,17.26,17.105,17.22,817341,0
+ELME.US,D,20250908,000000,17.095,17.245,17.03,17.2,626871,0
+ELME.US,D,20250909,000000,17.165,17.22,17.12,17.18,879591,0
+ELME.US,D,20250910,000000,17.24,17.25,17.065,17.1,946074,0
+ELME.US,D,20250911,000000,16.91,17.15,16.835,17.08,1176279,0
+ELME.US,D,20250912,000000,16.965,17.17,16.965,17.13,1055009,0
+ELME.US,D,20250915,000000,17.17,17.23,16.86,16.9,1399202,0
+ELME.US,D,20250916,000000,16.9,17.045,16.86,16.98,1227536,0
+ELME.US,D,20250917,000000,16.9,16.92,16.675,16.75,896925,0
+ELME.US,D,20250918,000000,16.705,17.015,16.705,16.93,682590,0
+ELME.US,D,20250919,000000,16.915,16.96,16.81,16.82,1671297,0
+ELME.US,D,20250922,000000,16.81,16.97,16.785,16.92,639175,0
+ELME.US,D,20250923,000000,16.93,16.97,16.78,16.78,754749,0
+ELME.US,D,20250924,000000,16.78,16.83,16.7,16.7,843128,0
+ELME.US,D,20250925,000000,16.8,16.82,16.7,16.71,1097166,0
+ELME.US,D,20250926,000000,16.74,16.85,16.73,16.83,731185,0
+ELME.US,D,20250929,000000,16.72,16.81,16.665,16.71,1217368,0
+ELME.US,D,20250930,000000,16.71,16.865,16.7,16.86,1183775,0
+ELME.US,D,20251001,000000,16.845,16.935,16.79,16.9,787178,0
+ELME.US,D,20251002,000000,16.88,16.885,16.79,16.82,808989,0
+ELME.US,D,20251003,000000,16.885,16.9,16.77,16.78,1081020,0
+ELME.US,D,20251006,000000,16.76,16.82,16.73,16.74,774800,0
+ELME.US,D,20251007,000000,16.82,16.82,16.655,16.71,986030,0
+ELME.US,D,20251008,000000,16.72,16.74,16.68,16.72,631193,0
+ELME.US,D,20251009,000000,16.7,16.735,16.66,16.67,772650,0
+ELME.US,D,20251010,000000,16.6945,16.76,16.585,16.6,1375339,0
+ELME.US,D,20251013,000000,16.69,16.8,16.65,16.78,493270,0
+ELME.US,D,20251014,000000,16.75,16.85,16.735,16.74,1014234,0
+ELME.US,D,20251015,000000,16.845,16.845,16.74,16.81,631490,0
+ELME.US,D,20251016,000000,16.81,16.87,16.715,16.74,941733,0
+ELME.US,D,20251017,000000,16.67,16.82,16.67,16.74,709065,0
+ELME.US,D,20251020,000000,16.815,16.845,16.74,16.83,532224,0
+ELME.US,D,20251021,000000,16.95,16.95,16.76,16.77,890992,0
+ELME.US,D,20251022,000000,16.87,16.9,16.755,16.86,2155728,0
+ELME.US,D,20251023,000000,16.865,16.99,16.8,16.91,846221,0
+ELME.US,D,20251024,000000,16.75,16.89,16.64,16.65,2106842,0
+ELME.US,D,20251027,000000,16.65,16.67,16.46,16.59,1449244,0
+ELME.US,D,20251028,000000,16.5,16.615,16.47,16.53,1104461,0
+ELME.US,D,20251029,000000,16.51,16.56,16.43,16.43,2068500,0
+ELME.US,D,20251030,000000,16.61,16.61,16.4,16.45,1368157,0
+ELME.US,D,20251031,000000,16.42,16.525,16.347,16.45,1678104,0
+ELME.US,D,20251103,000000,16.42,16.465,16.3346,16.4,1343525,0
+ELME.US,D,20251104,000000,16.4443,16.56,16.375,16.53,872824,0
+ELME.US,D,20251105,000000,16.58,16.68,16.515,16.65,1085223,0
+ELME.US,D,20251106,000000,16.525,16.745,16.525,16.57,912425,0
+ELME.US,D,20251107,000000,16.61,16.76,16.61,16.74,1169535,0
+ELME.US,D,20251110,000000,16.8,16.83,16.65,16.69,1124649,0
+ELME.US,D,20251111,000000,16.865,16.88,16.7,16.81,1188681,0
+ELME.US,D,20251112,000000,16.86,16.86,16.6,16.61,2650049,0
+ELME.US,D,20251113,000000,16.7,16.865,16.66,16.81,1722864,0
+ELME.US,D,20251114,000000,16.64,16.85,16.585,16.84,1874086,0
+ELME.US,D,20251117,000000,16.88,16.92,16.645,16.68,2469565,0
+ELME.US,D,20251118,000000,16.645,16.7881,16.38,16.76,1012856,0
+ELME.US,D,20251119,000000,16.79,16.85,16.73,16.82,1251021,0
+ELME.US,D,20251120,000000,16.845,16.955,16.845,16.91,1506170,0
+ELME.US,D,20251121,000000,16.96,17.04,16.93,16.98,1663255,0
+ELME.US,D,20251124,000000,16.93,17.055,16.93,17.03,1253833,0
+ELME.US,D,20251125,000000,17.08,17.2,17.04,17.15,2294498,0
+ELME.US,D,20251126,000000,17.2,17.39,17.2,17.35,3950417,0
+ELME.US,D,20251128,000000,17.35,17.4,17.35,17.36,1084557,0
+ELME.US,D,20251201,000000,17.32,17.385,17.28,17.29,2258836,0
+ELME.US,D,20251202,000000,17.27,17.33,17.25,17.25,1449047,0
+ELME.US,D,20251203,000000,17.2705,17.33,17.25,17.31,1367493,0
+ELME.US,D,20251204,000000,17.24,17.335,17.21,17.21,1472458,0
+ELME.US,D,20251205,000000,17.21,17.275,17.18,17.18,1124725,0
+ELME.US,D,20251208,000000,17.18,17.18,17.05,17.06,1793365,0
+ELME.US,D,20251209,000000,17.05,17.18,17.05,17.1,1027760,0
+ELME.US,D,20251210,000000,17.13,17.24,17.12,17.22,1255159,0
+ELME.US,D,20251211,000000,17.26,17.43,17.2,17.39,2550021,0
+ELME.US,D,20251212,000000,17.41,17.47,17.35,17.37,1630731,0
+ELME.US,D,20251215,000000,17.26,17.42,17.255,17.34,2674517,0
+ELME.US,D,20251216,000000,17.4,17.46,17.28,17.31,1446703,0
+ELME.US,D,20251217,000000,17.325,17.455,17.31,17.41,1508891,0
+ELME.US,D,20251218,000000,17.46,17.5012,17.38,17.39,1355351,0
+ELME.US,D,20251219,000000,17.39,17.41,17.305,17.32,2613182,0
+ELME.US,D,20251222,000000,17.27,17.39,17.23,17.36,1118203,0
+ELME.US,D,20251223,000000,17.315,17.435,17.315,17.38,1409363,0
+ELME.US,D,20251224,000000,17.365,17.47,17.36,17.43,559912,0
+ELME.US,D,20251226,000000,17.47,17.57,17.439,17.55,1226727,0
+ELME.US,D,20251229,000000,17.575,17.68,17.44,17.47,1124640,0
+ELME.US,D,20251230,000000,17.44,17.545,17.39,17.4,911451,0
+ELME.US,D,20251231,000000,17.41,17.525,17.3641,17.4,1538549,0
+ELME.US,D,20260102,000000,17.435,17.58,17.37,17.52,2336337,0
+ELME.US,D,20260105,000000,17.46,17.575,17.46,17.49,1434590,0
+ELME.US,D,20260106,000000,17.42,17.46,17.175,17.42,5328414,0
+ELME.US,D,20260107,000000,17.49,17.49,17.245,17.33,13550174,0
+ELME.US,D,20260108,000000,2.7,2.85,2.695,2.77,35788213,0
+ELME.US,D,20260109,000000,2.795,2.98,2.795,2.95,15380193,0
+ELME.US,D,20260112,000000,2.94,2.94,2.8,2.87,7820248,0
+ELME.US,D,20260113,000000,2.855,2.91,2.8301,2.86,3897189,0
+ELME.US,D,20260114,000000,2.87,3,2.87,2.99,6950275,0
+ELME.US,D,20260115,000000,2.9785,3.11,2.95,3.1,4966701,0
+ELME.US,D,20260116,000000,3.095,3.1,3.04,3.08,3321145,0
+ELME.US,D,20260120,000000,3.09,3.0975,3.04,3.08,3058149,0
+ELME.US,D,20260121,000000,3.1,3.18,3.08,3.18,5429087,0
+ELME.US,D,20260122,000000,3.17,3.18,3.05,3.07,2805689,0
+ELME.US,D,20260123,000000,3.06,3.07,2.925,2.96,7694891,0
+ELME.US,D,20260126,000000,2.5,2.54,2.205,2.23,23098352,0
+ELME.US,D,20260127,000000,2.255,2.32,2.22,2.23,5723309,0
+ELME.US,D,20260128,000000,2.225,2.235,2.13,2.16,10068426,0
+ELME.US,D,20260129,000000,2.2,2.215,2.1,2.18,7457807,0
+ELME.US,D,20260130,000000,2.14,2.24,2.11,2.2,26549448,0
+ELME.US,D,20260202,000000,2.225,2.24,2.19,2.19,3537450,0
+ELME.US,D,20260203,000000,2.22,2.23,2.17,2.17,3094508,0
+ELME.US,D,20260204,000000,2.19,2.21,2.18,2.18,2193926,0
+ELME.US,D,20260205,000000,2.18,2.2171,2.17,2.21,1978475,0
+ELME.US,D,20260206,000000,2.195,2.23,2.18,2.22,1521500,0
+ELME.US,D,20260209,000000,2.23,2.25,2.21,2.25,1378763,0
+ELME.US,D,20260210,000000,2.242,2.255,2.21,2.25,1890211,0
+ELME.US,D,20260211,000000,2.255,2.26,2.22,2.23,1039774,0
+ELME.US,D,20260212,000000,2.25,2.25,2.15,2.17,2470435,0
+ELME.US,D,20260213,000000,2.23,2.25,2.18,2.18,1012539,0
+ELME.US,D,20260217,000000,2.18,2.2,2.15,2.18,1447717,0
+ELME.US,D,20260218,000000,2.18,2.21,2.17,2.17,1393682,0
diff --git a/daily/us/nyse stocks/1/elv.us.txt b/daily/us/nyse stocks/1/elv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca79bd4f6c60bcc2bc0e0a736727c48c0518255e
--- /dev/null
+++ b/daily/us/nyse stocks/1/elv.us.txt	
@@ -0,0 +1,8317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELV.US,D,19930128,000000,7.2744,7.75085,7.24106,7.55823,21779537.097969,0
+ELV.US,D,19930129,000000,7.61687,7.63364,7.47486,7.63364,3513869.2415819,0
+ELV.US,D,19930201,000000,7.61687,8.09351,7.61687,8.03516,3065125.4438718,0
+ELV.US,D,19930202,000000,8.03516,8.34468,7.84274,8.28593,2182236.1647205,0
+ELV.US,D,19930203,000000,8.17667,8.76337,8.11881,8.53671,2179125.4446044,0
+ELV.US,D,19930204,000000,8.65351,8.96254,8.40313,8.52072,1737083.7523339,0
+ELV.US,D,19930205,000000,8.34468,8.52072,8.03516,8.14373,1860987.5536791,0
+ELV.US,D,19930208,000000,8.34468,8.40313,8.23571,8.28593,755399.13090201,0
+ELV.US,D,19930209,000000,8.20247,8.23571,8.00162,8.11881,1216337.9188436,0
+ELV.US,D,19930210,000000,8.11881,8.53671,8.09351,8.53671,713063.30834398,0
+ELV.US,D,19930211,000000,8.48639,8.53671,8.14373,8.20247,1057029.1446192,0
+ELV.US,D,19930212,000000,8.20247,8.26093,7.29952,7.50028,4397715.8204125,0
+ELV.US,D,19930216,000000,6.37125,6.76443,5.71916,6.71391,3282326.6642862,0
+ELV.US,D,19930217,000000,6.76443,6.85591,6.26238,6.48011,1828936.1527293,0
+ELV.US,D,19930218,000000,6.71391,6.73892,6.3127,6.53876,1244566.167179,0
+ELV.US,D,19930219,000000,6.65556,6.71391,5.7526,6.09566,1205328.9725307,0
+ELV.US,D,19930222,000000,6.02828,6.02828,5.19191,5.50193,2412826.480756,0
+ELV.US,D,19930223,000000,5.52703,6.06182,5.52703,5.95326,1216820.5994187,0
+ELV.US,D,19930224,000000,6.02828,6.4545,6.02828,6.37125,1122337.1364309,0
+ELV.US,D,19930225,000000,6.3127,6.37125,6.14548,6.14548,879068.14190476,0
+ELV.US,D,19930226,000000,6.20412,6.42989,6.17079,6.37125,600639.0416805,0
+ELV.US,D,19930301,000000,6.26238,6.40498,6.26238,6.3127,468116.52016922,0
+ELV.US,D,19930302,000000,6.3127,6.4545,6.3127,6.40498,531741.67991299,0
+ELV.US,D,19930303,000000,6.48011,6.62182,6.42989,6.48011,1046743.715327,0
+ELV.US,D,19930304,000000,6.42989,6.48011,5.7526,5.7776,2915629.4952031,0
+ELV.US,D,19930305,000000,5.7776,5.88637,5.66864,5.7776,1425878.7264552,0
+ELV.US,D,19930308,000000,5.91962,6.00347,5.86136,5.97827,1075452.62887,0
+ELV.US,D,19930309,000000,6.06182,6.14548,6.02828,6.12028,389656.23844656,0
+ELV.US,D,19930310,000000,6.14548,6.37125,5.97827,6.3379,1535193.2806865,0
+ELV.US,D,19930311,000000,6.42989,6.48011,6.3127,6.37125,765443.72374848,0
+ELV.US,D,19930312,000000,6.3127,6.3379,6.12028,6.28729,674787.44411041,0
+ELV.US,D,19930315,000000,6.3127,6.37125,6.14548,6.26238,355216.62671766,0
+ELV.US,D,19930316,000000,6.26238,6.48011,6.26238,6.40498,860885.49409962,0
+ELV.US,D,19930317,000000,6.3379,6.37125,6.22884,6.26238,701576.71987519,0
+ELV.US,D,19930318,000000,6.3127,6.37125,6.26238,6.26238,435585.46169586,0
+ELV.US,D,19930319,000000,6.22884,6.26238,5.81105,5.86136,679807.7251659,0
+ELV.US,D,19930322,000000,5.86136,5.86136,5.69405,5.7526,471229.25565305,0
+ELV.US,D,19930323,000000,5.7526,5.88637,5.69405,5.7526,552795.21907242,0
+ELV.US,D,19930324,000000,5.71916,5.71916,5.50193,5.57666,1286423.3398973,0
+ELV.US,D,19930325,000000,5.50193,5.71916,5.50193,5.69405,554467.97430166,0
+ELV.US,D,19930326,000000,5.69405,5.7526,5.43444,5.52703,569778.72306863,0
+ELV.US,D,19930329,000000,5.52703,5.64373,5.50193,5.64373,489886.52256239,0
+ELV.US,D,19930330,000000,5.66864,5.88637,5.52703,5.7526,661391.29470222,0
+ELV.US,D,19930331,000000,6.26238,6.26238,5.97827,6.17079,1326850.6091999,0
+ELV.US,D,19930401,000000,6.14548,6.26238,6.00347,6.09566,532941.83140578,0
+ELV.US,D,19930402,000000,6.00347,6.09566,5.86136,5.91962,426491.11474167,0
+ELV.US,D,19930405,000000,5.97827,6.00347,5.86136,5.91962,299238.77988641,0
+ELV.US,D,19930406,000000,5.95326,5.95326,5.81105,5.95326,427453.45284043,0
+ELV.US,D,19930407,000000,5.91962,5.95326,5.81105,5.86136,104053.43673014,0
+ELV.US,D,19930408,000000,5.86136,5.86136,5.69405,5.71916,194470.89529029,0
+ELV.US,D,19930412,000000,5.69405,5.83625,5.69405,5.7776,468359.37198263,0
+ELV.US,D,19930413,000000,5.86136,5.91962,5.71916,5.7776,217440.04149238,0
+ELV.US,D,19930414,000000,5.83625,5.95326,5.81105,5.91962,386307.70493645,0
+ELV.US,D,19930415,000000,5.91962,5.95326,5.86136,5.88637,117207.74200881,0
+ELV.US,D,19930416,000000,5.86136,5.95326,5.86136,5.88637,87546.567205863,0
+ELV.US,D,19930419,000000,5.88637,6.00347,5.86136,5.97827,366217.51155966,0
+ELV.US,D,19930420,000000,5.91962,6.28729,5.91962,6.26238,507821.28013476,0
+ELV.US,D,19930421,000000,6.3379,6.597,6.3379,6.42989,907526.14216327,0
+ELV.US,D,19930422,000000,6.48011,6.71391,6.48011,6.65556,726452.40396507,0
+ELV.US,D,19930423,000000,6.65556,6.76443,6.53876,6.53876,881457.36036773,0
+ELV.US,D,19930426,000000,6.597,6.597,6.28729,6.48011,312397.11590057,0
+ELV.US,D,19930427,000000,6.51355,6.93144,6.40498,6.87279,462852.37961646,0
+ELV.US,D,19930428,000000,6.90663,6.93144,6.20412,6.3379,1445732.1141218,0
+ELV.US,D,19930429,000000,6.20412,6.28729,6.02828,6.22884,377936.87500311,0
+ELV.US,D,19930430,000000,6.3127,6.3127,5.69405,5.69405,1733728.1650367,0
+ELV.US,D,19930503,000000,5.81105,6.00347,5.81105,5.97827,877394.37899164,0
+ELV.US,D,19930504,000000,5.97827,6.14548,5.88637,6.02828,483187.44017442,0
+ELV.US,D,19930505,000000,6.09566,6.48011,6.09566,6.40498,525046.62826051,0
+ELV.US,D,19930506,000000,6.37125,6.37125,6.06182,6.09566,823809.78135884,0
+ELV.US,D,19930507,000000,6.12028,6.17079,6.00347,6.09566,186579.72288051,0
+ELV.US,D,19930510,000000,6.14548,6.40498,6.14548,6.37125,471468.07673095,0
+ELV.US,D,19930511,000000,6.40498,6.597,6.40498,6.51355,315746.65709455,0
+ELV.US,D,19930512,000000,6.51355,6.51355,6.22884,6.28729,553753.52643567,0
+ELV.US,D,19930513,000000,6.37125,6.42989,6.22884,6.42989,379370.80915444,0
+ELV.US,D,19930514,000000,6.3379,6.3379,6.26238,6.26238,193272.75916525,0
+ELV.US,D,19930517,000000,6.28729,6.37125,6.26238,6.3127,145434.98266041,0
+ELV.US,D,19930518,000000,6.42989,6.53876,6.37125,6.51355,474815.60255719,0
+ELV.US,D,19930519,000000,6.4545,6.4545,6.22884,6.3127,361670.84192449,0
+ELV.US,D,19930520,000000,6.3127,6.37125,6.3127,6.3127,220783.53658312,0
+ELV.US,D,19930521,000000,6.3127,6.40498,6.3127,6.37125,416928.19478653,0
+ELV.US,D,19930524,000000,6.37125,6.4545,6.37125,6.42989,478162.12069957,0
+ELV.US,D,19930525,000000,6.42989,6.42989,6.22884,6.26238,161222.36589933,0
+ELV.US,D,19930526,000000,6.26238,6.26238,6.17079,6.20412,128448.45561257,0
+ELV.US,D,19930527,000000,6.22884,6.48011,6.22884,6.42989,454002.89984342,0
+ELV.US,D,19930528,000000,6.42989,6.48011,6.42989,6.48011,340622.34118444,0
+ELV.US,D,19930601,000000,6.42989,6.48011,6.42989,6.42989,118883.52028967,0
+ELV.US,D,19930602,000000,6.42989,6.51355,6.42989,6.51355,606377.80133746,0
+ELV.US,D,19930603,000000,6.48011,6.51355,6.42989,6.42989,188730.12026558,0
+ELV.US,D,19930604,000000,6.42989,6.4545,6.42989,6.4545,324596.1368676,0
+ELV.US,D,19930607,000000,6.42989,6.4545,6.28729,6.28729,135865.00891814,0
+ELV.US,D,19930608,000000,6.26238,6.26238,6.14548,6.17079,114099.03726047,0
+ELV.US,D,19930609,000000,6.17079,6.17079,5.97827,6.02828,171029.14535175,0
+ELV.US,D,19930610,000000,5.97827,6.17079,5.97827,6.17079,493950.51162235,0
+ELV.US,D,19930611,000000,6.17079,6.3127,6.12028,6.26238,254506.68507829,0
+ELV.US,D,19930614,000000,6.28729,6.42989,6.28729,6.3379,168879.75565056,0
+ELV.US,D,19930615,000000,6.37125,6.4545,6.37125,6.42989,199732.01279143,0
+ELV.US,D,19930616,000000,6.40498,6.4545,6.3379,6.42989,214563.10403484,0
+ELV.US,D,19930617,000000,6.40498,6.4545,6.40498,6.42989,107873.56629282,0
+ELV.US,D,19930618,000000,6.40498,6.42989,6.3127,6.3127,61952.404514515,0
+ELV.US,D,19930621,000000,6.3127,6.3127,6.09566,6.09566,126057.22178183,0
+ELV.US,D,19930622,000000,6.09566,6.20412,6.09566,6.14548,396117.5074405,0
+ELV.US,D,19930623,000000,6.14548,6.17079,6.00347,6.12028,242071.86608497,0
+ELV.US,D,19930624,000000,6.06182,6.14548,6.06182,6.06182,232264.07894867,0
+ELV.US,D,19930625,000000,6.02828,6.09566,6.02828,6.06182,352342.71231176,0
+ELV.US,D,19930628,000000,6.12028,6.12028,5.97827,6.00347,282021.49323165,0
+ELV.US,D,19930629,000000,6.00347,6.20412,6.00347,6.17079,522413.55030025,0
+ELV.US,D,19930630,000000,6.26238,6.42989,6.22884,6.42989,198056.23451057,0
+ELV.US,D,19930701,000000,6.37125,6.42989,6.3127,6.3379,146866.901444,0
+ELV.US,D,19930702,000000,6.37125,6.53876,6.3379,6.53876,154999.9179833,0
+ELV.US,D,19930706,000000,6.53876,6.597,6.48011,6.48011,228678.73972839,0
+ELV.US,D,19930707,000000,6.71391,6.87279,6.65556,6.87279,436068.14227105,0
+ELV.US,D,19930708,000000,6.85591,6.87279,6.68077,6.78904,412859.16730719,0
+ELV.US,D,19930709,000000,6.78904,7.21545,6.78904,7.15701,772857.25400244,0
+ELV.US,D,19930712,000000,7.15701,7.3913,7.15701,7.19035,710670.0591455,0
+ELV.US,D,19930713,000000,7.15701,7.15701,6.98989,7.09856,211694.22804829,0
+ELV.US,D,19930714,000000,7.15701,7.15701,6.85591,6.96509,482943.58067715,0
+ELV.US,D,19930715,000000,6.93144,7.09856,6.93144,7.01469,197579.60003862,0
+ELV.US,D,19930716,000000,7.07315,7.19035,7.07315,7.132,151895.24397047,0
+ELV.US,D,19930719,000000,7.15701,7.15701,7.01469,7.04844,235852.44122056,0
+ELV.US,D,19930720,000000,7.07315,7.07315,6.65556,6.71391,658997.03781988,0
+ELV.US,D,19930721,000000,6.71391,6.73892,6.62182,6.73892,81565.963419369,0
+ELV.US,D,19930722,000000,6.73892,6.85591,6.71391,6.73892,88504.874569124,0
+ELV.US,D,19930723,000000,6.71391,7.15701,6.68077,6.93144,184424.28707607,0
+ELV.US,D,19930726,000000,6.98989,7.19035,6.96509,7.19035,146393.29002366,0
+ELV.US,D,19930727,000000,7.132,7.19035,7.04844,7.09856,143042.74114581,0
+ELV.US,D,19930728,000000,7.09856,7.09856,6.90663,6.96509,230346.45653827,0
+ELV.US,D,19930729,000000,6.82287,6.82287,6.53876,6.65556,434631.18506809,0
+ELV.US,D,19930730,000000,6.597,6.62182,6.4545,6.48011,197818.42111653,0
+ELV.US,D,19930802,000000,6.48011,6.597,6.48011,6.57201,167680.61184165,0
+ELV.US,D,19930803,000000,6.597,6.597,6.48011,6.597,139694.20763569,0
+ELV.US,D,19930804,000000,6.597,6.597,6.51355,6.51355,75344.523187219,0
+ELV.US,D,19930805,000000,6.57201,6.57201,6.51355,6.51355,36117.405377508,0
+ELV.US,D,19930806,000000,6.57201,6.57201,6.42989,6.51355,154527.31424685,0
+ELV.US,D,19930809,000000,6.53876,6.53876,6.26238,6.28729,135144.51494893,0
+ELV.US,D,19930810,000000,6.28729,6.28729,6.14548,6.17079,387267.01998359,0
+ELV.US,D,19930811,000000,5.69405,5.86136,5.40954,5.55204,1997331.2124369,0
+ELV.US,D,19930812,000000,5.7526,5.97827,5.7526,5.91962,1250068.1211258,0
+ELV.US,D,19930813,000000,5.95326,5.95326,5.7776,5.81105,360479.75958656,0
+ELV.US,D,19930816,000000,5.81105,6.02828,5.81105,6.02828,422190.31997155,0
+ELV.US,D,19930817,000000,6.09566,6.3127,6.09566,6.3127,259057.38544894,0
+ELV.US,D,19930818,000000,6.26238,6.37125,6.17079,6.20412,598241.76174653,0
+ELV.US,D,19930819,000000,6.20412,6.3127,6.12028,6.12028,221742.85163025,0
+ELV.US,D,19930820,000000,6.14548,6.22884,6.12028,6.22884,161222.36589933,0
+ELV.US,D,19930823,000000,6.20412,6.28729,6.12028,6.28729,244942.75743925,0
+ELV.US,D,19930824,000000,6.28729,6.28729,6.17079,6.28729,317899.06984737,0
+ELV.US,D,19930825,000000,6.26238,6.40498,6.26238,6.3127,127256.36559076,0
+ELV.US,D,19930826,000000,6.42989,6.51355,6.3127,6.4545,201405.77570456,0
+ELV.US,D,19930827,000000,6.42989,6.48011,6.3379,6.37125,110509.66730471,0
+ELV.US,D,19930830,000000,6.37125,6.37125,6.06182,6.09566,184660.08510237,0
+ELV.US,D,19930831,000000,6.09566,6.17079,6.06182,6.17079,148784.52385439,0
+ELV.US,D,19930901,000000,6.14548,6.20412,6.12028,6.17079,85634.990898706,0
+ELV.US,D,19930902,000000,6.3127,6.51355,6.3127,6.37125,388938.76752895,0
+ELV.US,D,19930903,000000,6.37125,6.48011,6.37125,6.48011,223897.27975082,0
+ELV.US,D,19930907,000000,6.42989,6.42989,6.37125,6.40498,110749.49606649,0
+ELV.US,D,19930908,000000,6.3127,6.3379,6.14548,6.26238,336074.6638654,0
+ELV.US,D,19930909,000000,6.20412,6.22884,6.12028,6.20412,223897.27975082,0
+ELV.US,D,19930910,000000,6.14548,6.20412,6.14548,6.14548,51902.773248684,0
+ELV.US,D,19930913,000000,6.12028,6.22884,6.06182,6.09566,160979.51408592,0
+ELV.US,D,19930914,000000,6.02828,6.02828,5.86136,5.91962,480793.18329208,0
+ELV.US,D,19930915,000000,5.88637,5.91962,5.83625,5.86136,250202.86725653,0
+ELV.US,D,19930916,000000,5.86136,5.86136,5.81105,5.86136,205476.81855163,0
+ELV.US,D,19930917,000000,5.86136,5.95326,5.83625,5.91962,222220.49378608,0
+ELV.US,D,19930920,000000,5.95326,5.95326,5.86136,5.91962,210975.74944682,0
+ELV.US,D,19930921,000000,5.95326,6.02828,5.91962,6.00347,190166.06978467,0
+ELV.US,D,19930922,000000,6.02828,6.09566,6.00347,6.09566,268383.49969393,0
+ELV.US,D,19930923,000000,6.20412,6.3127,6.06182,6.28729,651106.87309397,0
+ELV.US,D,19930924,000000,6.28729,6.57201,6.20412,6.53876,276759.36804664,0
+ELV.US,D,19930927,000000,6.57201,6.65556,6.40498,6.48011,324596.1368676,0
+ELV.US,D,19930928,000000,6.42989,6.51355,6.37125,6.48011,171269.98179741,0
+ELV.US,D,19930929,000000,6.3379,6.3379,6.22884,6.26238,178442.67560572,0
+ELV.US,D,19930930,000000,6.26238,6.26238,6.14548,6.22884,302114.70966007,0
+ELV.US,D,19931001,000000,6.09566,6.09566,5.91962,6.00347,312635.93697848,0
+ELV.US,D,19931004,000000,6.06182,6.20412,6.06182,6.14548,87069.932733916,0
+ELV.US,D,19931005,000000,6.17079,6.28729,6.14548,6.17079,137302.97380497,0
+ELV.US,D,19931006,000000,6.14548,6.26238,6.14548,6.22884,41143.732536233,0
+ELV.US,D,19931007,000000,6.28729,6.42989,6.28729,6.40498,183708.83152622,0
+ELV.US,D,19931008,000000,6.37125,6.48011,6.37125,6.42989,166724.31984613,0
+ELV.US,D,19931011,000000,6.3127,6.40498,6.26238,6.3127,123672.03405435,0
+ELV.US,D,19931012,000000,6.37125,6.4545,6.3127,6.40498,153802.78954213,0
+ELV.US,D,19931013,000000,6.26238,6.26238,5.97827,6.02828,672391.17186033,0
+ELV.US,D,19931014,000000,6.02828,6.02828,5.97827,6.00347,242553.53897628,0
+ELV.US,D,19931015,000000,6.02828,6.12028,6.00347,6.02828,360479.75958656,0
+ELV.US,D,19931018,000000,6.06182,6.06182,5.95326,5.97827,152370.87075854,0
+ELV.US,D,19931019,000000,5.97827,6.14548,5.97827,6.09566,176768.91269259,0
+ELV.US,D,19931020,000000,6.06182,6.09566,6.00347,6.00347,128448.45561257,0
+ELV.US,D,19931021,000000,5.95326,6.00347,5.83625,5.83625,341577.62549607,0
+ELV.US,D,19931022,000000,5.86136,5.91962,5.81105,5.88637,164568.8840417,0
+ELV.US,D,19931025,000000,5.91962,6.09566,5.91962,6.09566,262644.74003695,0
+ELV.US,D,19931026,000000,6.14548,6.37125,6.14548,6.37125,182751.53184684,0
+ELV.US,D,19931027,000000,6.3379,6.37125,6.26238,6.26238,143521.39098551,0
+ELV.US,D,19931028,000000,6.28729,6.28729,6.12028,6.17079,275558.20886997,0
+ELV.US,D,19931029,000000,6.22884,6.22884,6.17079,6.22884,578148.54531811,0
+ELV.US,D,19931101,000000,6.20412,6.4545,6.20412,6.28729,271971.86196582,0
+ELV.US,D,19931102,000000,6.3379,6.4545,6.3379,6.42989,178918.30239379,0
+ELV.US,D,19931103,000000,6.48011,6.57201,6.42989,6.51355,232982.55755014,0
+ELV.US,D,19931104,000000,6.57201,6.62182,6.4545,6.53876,226285.49052992,0
+ELV.US,D,19931105,000000,6.48011,6.48011,6.42989,6.48011,147346.55896757,0
+ELV.US,D,19931108,000000,6.48011,6.48011,6.40498,6.40498,190166.06978467,0
+ELV.US,D,19931109,000000,6.4545,6.4545,6.26238,6.28729,263122.38219278,0
+ELV.US,D,19931110,000000,6.3127,6.40498,6.3127,6.40498,61475.770042566,0
+ELV.US,D,19931111,000000,6.40498,6.42989,6.3127,6.42989,152129.02662902,0
+ELV.US,D,19931112,000000,6.37125,6.4545,6.37125,6.37125,83242.749384109,0
+ELV.US,D,19931115,000000,6.37125,6.42989,6.3379,6.42989,57166.913801446,0
+ELV.US,D,19931116,000000,6.42989,6.42989,6.37125,6.42989,66497.058781926,0
+ELV.US,D,19931117,000000,6.37125,6.4545,6.37125,6.4545,155718.39658478,0
+ELV.US,D,19931118,000000,6.4545,6.4545,6.40498,6.42989,141364.9474972,0
+ELV.US,D,19931119,000000,6.42989,6.4545,6.37125,6.37125,172942.73702666,0
+ELV.US,D,19931122,000000,6.37125,6.40498,6.3127,6.3127,172704.92363262,0
+ELV.US,D,19931123,000000,6.3127,6.40498,6.3127,6.40498,100225.24569646,0
+ELV.US,D,19931124,000000,6.42989,6.4545,6.37125,6.4545,264793.12205427,0
+ELV.US,D,19931126,000000,6.42989,6.42989,6.28729,6.28729,15789.398606668,0
+ELV.US,D,19931129,000000,6.3127,6.40498,6.3127,6.37125,34443.642464389,0
+ELV.US,D,19931130,000000,6.40498,6.40498,6.28729,6.3127,86593.298261967,0
+ELV.US,D,19931201,000000,6.3127,6.3379,6.22884,6.3127,133475.79045517,0
+ELV.US,D,19931202,000000,6.3127,6.3379,6.17079,6.20412,176532.10698242,0
+ELV.US,D,19931203,000000,6.26238,6.3379,6.17079,6.28729,357127.19534096,0
+ELV.US,D,19931206,000000,6.22884,6.3127,6.20412,6.28729,171511.82592695,0
+ELV.US,D,19931207,000000,6.26238,6.40498,6.26238,6.3379,121514.58288218,0
+ELV.US,D,19931208,000000,6.37125,6.40498,6.12028,6.12028,187530.97645667,0
+ELV.US,D,19931209,000000,6.14548,6.53876,6.12028,6.53876,444911.57594086,0
+ELV.US,D,19931210,000000,6.53876,6.597,6.40498,6.48011,168401.10581086,0
+ELV.US,D,19931213,000000,6.48011,6.53876,6.42989,6.53876,131799.00449043,0
+ELV.US,D,19931214,000000,6.53876,6.57201,6.48011,6.53876,129882.3897639,0
+ELV.US,D,19931215,000000,6.51355,6.51355,6.42989,6.42989,163853.42849184,0
+ELV.US,D,19931216,000000,6.4545,6.4545,6.37125,6.37125,90416.450876283,0
+ELV.US,D,19931217,000000,6.42989,6.42989,6.3127,6.3127,124383.45886873,0
+ELV.US,D,19931220,000000,6.37125,6.37125,6.20412,6.28729,95681.599112917,0
+ELV.US,D,19931221,000000,6.3127,6.3127,6.22884,6.28729,155961.24839819,0
+ELV.US,D,19931222,000000,6.3127,6.4545,6.3127,6.42989,211454.39928651,0
+ELV.US,D,19931223,000000,6.40498,6.597,6.40498,6.53876,177485.37592632,0
+ELV.US,D,19931227,000000,6.57201,6.76443,6.53876,6.73892,290629.12887516,0
+ELV.US,D,19931228,000000,6.71391,6.93144,6.68077,6.90663,302590.33644815,0
+ELV.US,D,19931229,000000,6.96509,6.98989,6.82287,6.93144,140410.67086943,0
+ELV.US,D,19931230,000000,6.90663,6.96509,6.82287,6.96509,141603.7685751,0
+ELV.US,D,19931231,000000,6.87279,6.98989,6.87279,6.98989,91856.431130857,0
+ELV.US,D,19940103,000000,6.93144,6.96509,6.76443,6.78904,98785.265441881,0
+ELV.US,D,19940104,000000,6.82287,7.01469,6.82287,6.98989,188248.44737427,0
+ELV.US,D,19940105,000000,6.98989,7.04844,6.87279,6.87279,156676.70394804,0
+ELV.US,D,19940106,000000,6.93144,7.01469,6.85591,6.98989,103333.95044479,0
+ELV.US,D,19940107,000000,6.98989,7.132,6.98989,7.04844,289432.00043398,0
+ELV.US,D,19940110,000000,7.07315,7.19035,6.96509,7.09856,336074.6638654,0
+ELV.US,D,19940111,000000,7.132,7.15701,7.04844,7.15701,215999.05355391,0
+ELV.US,D,19940112,000000,7.15701,7.19035,7.09856,7.132,141603.7685751,0
+ELV.US,D,19940113,000000,7.19035,7.44142,7.09856,7.41651,207151.58914863,0
+ELV.US,D,19940114,000000,7.35786,7.50028,7.35786,7.50028,286086.48997549,0
+ELV.US,D,19940117,000000,7.50028,7.50028,7.3913,7.47486,516431.93882989,0
+ELV.US,D,19940118,000000,7.47486,7.52488,7.15701,7.21545,701816.54863697,0
+ELV.US,D,19940119,000000,7.2744,7.35786,7.21545,7.33276,155718.39658478,0
+ELV.US,D,19940120,000000,7.35786,7.35786,7.24106,7.2744,213366.98327753,0
+ELV.US,D,19940121,000000,7.3913,7.50028,7.35786,7.41651,235374.79906474,0
+ELV.US,D,19940124,000000,7.35786,7.44142,7.33276,7.41651,163853.42849184,0
+ELV.US,D,19940125,000000,7.3913,7.41651,7.33276,7.33276,88024.209361685,0
+ELV.US,D,19940126,000000,7.35786,7.35786,7.15701,7.19035,168637.91152103,0
+ELV.US,D,19940127,000000,7.19035,7.19035,6.90663,7.19035,219586.40814195,0
+ELV.US,D,19940128,000000,7.19035,7.29952,7.15701,7.21545,198056.23451057,0
+ELV.US,D,19940131,000000,7.21545,7.33276,7.09856,7.21545,157157.36915548,0
+ELV.US,D,19940201,000000,7.21545,7.52488,7.21545,7.41651,232742.72878836,0
+ELV.US,D,19940202,000000,7.41651,7.63364,7.3913,7.63364,161940.8445008,0
+ELV.US,D,19940203,000000,7.61687,7.77564,7.58324,7.77564,213603.7889877,0
+ELV.US,D,19940204,000000,7.75085,7.8093,7.44142,7.47486,354978.81332364,0
+ELV.US,D,19940207,000000,7.47486,7.47486,7.2744,7.33276,196388.51770069,0
+ELV.US,D,19940208,000000,7.35786,7.52488,7.35786,7.52488,212647.4969922,0
+ELV.US,D,19940209,000000,7.50028,7.58324,7.29952,7.41651,255705.8288872,0
+ELV.US,D,19940210,000000,7.44142,7.44142,7.24106,7.24106,82283.434336975,0
+ELV.US,D,19940211,000000,7.21545,7.21545,7.132,7.15701,42580.689739189,0
+ELV.US,D,19940214,000000,7.19035,7.29952,7.132,7.2744,383677.65002781,0
+ELV.US,D,19940215,000000,7.2744,7.61687,7.19035,7.50028,309287.40346836,0
+ELV.US,D,19940216,000000,7.89265,7.89265,7.63364,7.77564,492518.59283877,0
+ELV.US,D,19940217,000000,7.75085,7.89265,7.66718,7.70083,234655.31277939,0
+ELV.US,D,19940218,000000,7.66718,7.89265,7.66718,7.89265,244226.29420553,0
+ELV.US,D,19940222,000000,7.85961,7.85961,7.75085,7.77564,110509.66730471,0
+ELV.US,D,19940223,000000,7.77564,7.84274,7.72564,7.84274,278669.93666991,0
+ELV.US,D,19940224,000000,7.77564,7.84274,7.61687,7.63364,193990.23008285,0
+ELV.US,D,19940225,000000,7.63364,7.8093,7.63364,7.77564,293978.67006915,0
+ELV.US,D,19940228,000000,7.8093,7.85961,7.72564,7.72564,181313.56696,0
+ELV.US,D,19940301,000000,7.72564,7.72564,7.61687,7.66718,176050.43409111,0
+ELV.US,D,19940302,000000,7.61687,7.61687,7.21545,7.52488,334404.93168777,0
+ELV.US,D,19940303,000000,7.55823,7.58324,7.44142,7.55823,68410.650456829,0
+ELV.US,D,19940304,000000,7.58324,7.61687,7.52488,7.55823,65066.147682208,0
+ELV.US,D,19940307,000000,7.61687,7.63364,7.52488,7.63364,48319.449396152,0
+ELV.US,D,19940308,000000,7.63364,7.70083,7.58324,7.63364,197818.42111653,0
+ELV.US,D,19940309,000000,7.66718,7.75085,7.58324,7.61687,290869.96532081,0
+ELV.US,D,19940310,000000,7.55823,7.72564,7.55823,7.63364,333683.43003467,0
+ELV.US,D,19940311,000000,7.63364,7.70083,7.61687,7.66718,51190.340750445,0
+ELV.US,D,19940314,000000,7.70083,7.77564,7.63364,7.77564,108358.26223577,0
+ELV.US,D,19940315,000000,7.77564,7.85961,7.77564,7.84274,117450.59382221,0
+ELV.US,D,19940316,000000,7.84274,7.89265,7.8093,7.84274,251635.79372399,0
+ELV.US,D,19940317,000000,7.84274,7.95131,7.77564,7.91786,154527.31424685,0
+ELV.US,D,19940318,000000,7.91786,8.00162,7.89265,8.00162,279145.56345798,0
+ELV.US,D,19940321,000000,8.09351,8.17667,7.91786,8.03516,242553.53897628,0
+ELV.US,D,19940322,000000,8.06017,8.34468,8.06017,8.23571,512612.81695107,0
+ELV.US,D,19940323,000000,8.28593,8.31938,8.11881,8.11881,397551.44159183,0
+ELV.US,D,19940324,000000,8.03516,8.09351,7.9764,8.03516,149261.15832634,0
+ELV.US,D,19940325,000000,8.03516,8.03516,7.95131,7.9764,138496.07151064,0
+ELV.US,D,19940328,000000,7.9764,7.9764,7.63364,7.89265,157634.00362743,0
+ELV.US,D,19940329,000000,7.84274,7.89265,7.33276,7.3913,292781.54162797,0
+ELV.US,D,19940330,000000,7.21545,7.2744,6.93144,7.132,215523.42676585,0
+ELV.US,D,19940331,000000,7.09856,7.132,6.71391,7.07315,553992.34751359,0
+ELV.US,D,19940404,000000,6.98989,7.09856,6.87279,7.04844,140650.49963121,0
+ELV.US,D,19940405,000000,7.09856,7.52488,7.09856,7.47486,208823.336694,0
+ELV.US,D,19940406,000000,7.41651,7.44142,7.15701,7.35786,195904.82944163,0
+ELV.US,D,19940407,000000,7.41651,7.44142,7.33276,7.44142,83720.39153993,0
+ELV.US,D,19940408,000000,7.44142,7.44142,7.21545,7.21545,315981.44743698,0
+ELV.US,D,19940411,000000,7.24106,7.2744,7.21545,7.2744,187056.35735246,0
+ELV.US,D,19940412,000000,7.2744,7.3913,7.2744,7.3913,131081.53357282,0
+ELV.US,D,19940413,000000,7.3913,7.3913,7.33276,7.35786,70088.44410544,0
+ELV.US,D,19940414,000000,7.33276,7.44142,7.33276,7.33276,88263.030439595,0
+ELV.US,D,19940415,000000,7.33276,7.66718,7.33276,7.63364,186339.89411873,0
+ELV.US,D,19940418,000000,7.63364,7.66718,7.3913,7.3913,127972.82882449,0
+ELV.US,D,19940419,000000,7.41651,7.41651,7.09856,7.19035,619053.45677643,0
+ELV.US,D,19940420,000000,7.21545,7.24106,6.76443,6.82287,773574.72492004,0
+ELV.US,D,19940421,000000,6.82287,6.93144,6.76443,6.90663,212168.8471525,0
+ELV.US,D,19940422,000000,6.90663,6.98989,6.78904,6.98989,257617.40519436,0
+ELV.US,D,19940425,000000,7.19035,7.2744,7.132,7.15701,205714.63194568,0
+ELV.US,D,19940426,000000,7.132,7.21545,7.09856,7.19035,176291.27053678,0
+ELV.US,D,19940428,000000,7.15701,7.24106,7.15701,7.21545,312159.30250654,0
+ELV.US,D,19940429,000000,7.19035,7.21545,7.132,7.15701,114335.84297063,0
+ELV.US,D,19940502,000000,7.132,7.2744,7.132,7.19035,195668.02373146,0
+ELV.US,D,19940503,000000,7.29952,7.35786,7.21545,7.29952,108358.26223577,0
+ELV.US,D,19940504,000000,7.35786,7.44142,7.2744,7.3913,76783.49575792,0
+ELV.US,D,19940505,000000,7.35786,7.63364,7.35786,7.63364,120798.11964844,0
+ELV.US,D,19940506,000000,7.63364,7.63364,7.47486,7.58324,215759.22479214,0
+ELV.US,D,19940509,000000,7.58324,7.58324,7.2744,7.33276,115298.18106939,0
+ELV.US,D,19940510,000000,7.33276,7.35786,7.33276,7.33276,99749.618908381,0
+ELV.US,D,19940511,000000,7.35786,7.35786,7.132,7.132,34922.292304084,0
+ELV.US,D,19940512,000000,7.15701,7.15701,6.65556,6.82287,277232.97946696,0
+ELV.US,D,19940513,000000,6.87279,6.93144,6.78904,6.90663,109551.35994144,0
+ELV.US,D,19940516,000000,6.87279,6.87279,6.73892,6.76443,104530.07120209,0
+ELV.US,D,19940517,000000,6.82287,6.87279,6.76443,6.87279,63630.198163126,0
+ELV.US,D,19940518,000000,6.82287,6.93144,6.82287,6.90663,51902.773248684,0
+ELV.US,D,19940519,000000,6.90663,7.21545,6.82287,7.132,207151.58914863,0
+ELV.US,D,19940520,000000,7.09856,7.2744,7.09856,7.132,129170.96494954,0
+ELV.US,D,19940523,000000,7.19035,7.19035,7.15701,7.19035,42580.689739189,0
+ELV.US,D,19940524,000000,7.15701,7.19035,7.15701,7.15701,66497.058781926,0
+ELV.US,D,19940525,000000,7.19035,7.19035,7.04844,7.07315,45450.573409607,0
+ELV.US,D,19940526,000000,7.04844,7.15701,6.96509,7.15701,64103.809583455,0
+ELV.US,D,19940527,000000,7.21545,7.21545,7.04844,7.04844,154288.49316894,0
+ELV.US,D,19940531,000000,7.04844,7.04844,6.93144,6.93144,40183.409805226,0
+ELV.US,D,19940601,000000,6.96509,6.98989,6.90663,6.96509,73434.962247807,0
+ELV.US,D,19940602,000000,6.96509,7.01469,6.82287,7.01469,119601.99889115,0
+ELV.US,D,19940603,000000,6.98989,7.132,6.96509,7.09856,33726.171546784,0
+ELV.US,D,19940606,000000,7.09856,7.15701,7.04844,7.09856,57887.40777067,0
+ELV.US,D,19940607,000000,7.04844,7.41651,7.04844,7.33276,207151.58914863,0
+ELV.US,D,19940608,000000,7.29952,7.29952,7.15701,7.19035,161460.17929336,0
+ELV.US,D,19940609,000000,7.21545,7.29952,7.19035,7.21545,202604.91951347,0
+ELV.US,D,19940610,000000,7.21545,7.29952,7.21545,7.2744,51902.773248684,0
+ELV.US,D,19940613,000000,7.2744,7.35786,7.2744,7.33276,59798.984077827,0
+ELV.US,D,19940614,000000,7.3913,7.3913,7.21545,7.2744,171029.14535175,0
+ELV.US,D,19940615,000000,7.29952,7.29952,7.21545,7.24106,78217.429909257,0
+ELV.US,D,19940616,000000,7.21545,7.33276,7.21545,7.2744,80374.881081436,0
+ELV.US,D,19940617,000000,7.2744,7.2744,7.19035,7.21545,127972.82882449,0
+ELV.US,D,19940620,000000,7.15701,7.21545,7.01469,7.07315,177724.19700424,0
+ELV.US,D,19940621,000000,7.01469,7.01469,6.85591,6.98989,297568.04002491,0
+ELV.US,D,19940622,000000,7.04844,7.04844,6.90663,6.90663,385832.07814838,0
+ELV.US,D,19940623,000000,6.93144,6.96509,6.87279,6.87279,231069.97355911,0
+ELV.US,D,19940624,000000,6.78904,6.87279,6.65556,6.76443,115772.8001736,0
+ELV.US,D,19940627,000000,6.76443,6.76443,6.68077,6.71391,288717.55256801,0
+ELV.US,D,19940628,000000,6.73892,6.73892,6.62182,6.62182,717841.74526994,0
+ELV.US,D,19940629,000000,6.65556,6.65556,6.62182,6.65556,48800.114603593,0
+ELV.US,D,19940630,000000,6.62182,6.71391,6.62182,6.65556,370999.97922111,0
+ELV.US,D,19940701,000000,6.68077,6.71391,6.62182,6.68077,35638.755537814,0
+ELV.US,D,19940705,000000,6.71391,6.73892,6.71391,6.73892,169595.21120042,0
+ELV.US,D,19940706,000000,6.71391,6.78904,6.71391,6.73892,208583.50793222,0
+ELV.US,D,19940707,000000,6.76443,6.82287,6.76443,6.76443,232742.72878836,0
+ELV.US,D,19940708,000000,6.76443,6.82287,6.76443,6.78904,18181.640121265,0
+ELV.US,D,19940711,000000,6.85591,6.85591,6.71391,6.71391,173182.56578843,0
+ELV.US,D,19940712,000000,6.73892,6.76443,6.71391,6.73892,88741.680279289,0
+ELV.US,D,19940713,000000,6.73892,6.85591,6.71391,6.76443,683398.10280554,0
+ELV.US,D,19940714,000000,6.82287,7.01469,6.78904,6.98989,91856.431130857,0
+ELV.US,D,19940715,000000,6.98989,7.15701,6.98989,7.15701,53578.55152955,0
+ELV.US,D,19940718,000000,7.24106,7.33276,7.19035,7.24106,112185.44558556,0
+ELV.US,D,19940719,000000,7.29952,7.29952,7.132,7.132,76071.063259681,0
+ELV.US,D,19940720,000000,7.19035,7.19035,6.87279,6.87279,170073.86104011,0
+ELV.US,D,19940721,000000,6.93144,6.96509,6.62182,6.85591,785300.13446674,0
+ELV.US,D,19940722,000000,6.87279,6.93144,6.78904,6.87279,119601.99889115,0
+ELV.US,D,19940725,000000,6.82287,6.90663,6.78904,6.90663,54296.022447155,0
+ELV.US,D,19940726,000000,6.93144,6.93144,6.87279,6.90663,30138.816958761,0
+ELV.US,D,19940727,000000,6.87279,6.93144,6.87279,6.87279,38506.623840487,0
+ELV.US,D,19940728,000000,5.64373,5.7776,5.61019,5.64373,5436091.7288578,0
+ELV.US,D,19940729,000000,5.69405,5.88637,5.64373,5.83625,1466545.8245195,0
+ELV.US,D,19940801,000000,5.86136,5.91962,5.83625,5.91962,409750.46255886,0
+ELV.US,D,19940802,000000,5.91962,5.91962,5.86136,5.88637,553511.68230615,0
+ELV.US,D,19940803,000000,5.91962,5.91962,5.83625,5.83625,397551.44159183,0
+ELV.US,D,19940804,000000,5.83625,5.91962,5.83625,5.83625,188730.12026558,0
+ELV.US,D,19940805,000000,5.86136,5.88637,5.83625,5.86136,128448.45561257,0
+ELV.US,D,19940808,000000,5.83625,5.88637,5.81105,5.83625,95201.94158935,0
+ELV.US,D,19940809,000000,5.71916,5.81105,5.71916,5.7776,220063.04261389,0
+ELV.US,D,19940810,000000,5.7776,5.86136,5.7776,5.83625,80134.044635779,0
+ELV.US,D,19940811,000000,5.86136,5.88637,5.7526,5.7526,361198.23818804,0
+ELV.US,D,19940812,000000,5.7526,5.7776,5.57666,5.64373,378175.69608102,0
+ELV.US,D,19940815,000000,5.66864,5.71916,5.64373,5.66864,271014.56228643,0
+ELV.US,D,19940816,000000,5.64373,5.66864,5.55204,5.57666,342297.11178142,0
+ELV.US,D,19940817,000000,5.57666,5.57666,5.55204,5.57666,135144.51494893,0
+ELV.US,D,19940818,000000,5.57666,5.57666,5.55204,5.57666,209298.96348208,0
+ELV.US,D,19940819,000000,5.61019,5.64373,5.55204,5.55204,289914.68100917,0
+ELV.US,D,19940822,000000,5.57666,5.61019,5.46839,5.61019,180836.93248806,0
+ELV.US,D,19940823,000000,5.61019,5.91962,5.57666,5.91962,1200556.5817079,0
+ELV.US,D,19940824,000000,5.86136,5.88637,5.7776,5.81105,276035.85102578,0
+ELV.US,D,19940825,000000,5.7776,5.83625,5.71916,5.7776,212168.8471525,0
+ELV.US,D,19940826,000000,5.7776,6.17079,5.7776,6.02828,250444.71138606,0
+ELV.US,D,19940829,000000,6.02828,6.17079,6.02828,6.12028,269339.79168943,0
+ELV.US,D,19940830,000000,6.09566,6.20412,6.02828,6.12028,153802.78954213,0
+ELV.US,D,19940831,000000,6.06182,6.14548,6.06182,6.09566,119122.34136758,0
+ELV.US,D,19940901,000000,6.09566,6.12028,6.06182,6.09566,155961.24839819,0
+ELV.US,D,19940902,000000,6.09566,6.14548,6.00347,6.00347,99985.416934672,0
+ELV.US,D,19940906,000000,6.00347,6.06182,5.97827,6.06182,83484.593513638,0
+ELV.US,D,19940907,000000,6.00347,6.06182,5.97827,6.02828,184905.95996739,0
+ELV.US,D,19940908,000000,6.09566,6.22884,6.09566,6.20412,200929.14123261,0
+ELV.US,D,19940909,000000,6.20412,6.22884,6.09566,6.20412,107402.97792411,0
+ELV.US,D,19940912,000000,6.26238,6.26238,6.20412,6.20412,65066.147682208,0
+ELV.US,D,19940913,000000,6.14548,6.26238,6.14548,6.17079,148064.02988517,0
+ELV.US,D,19940914,000000,6.17079,6.22884,6.14548,6.22884,166243.65463868,0
+ELV.US,D,19940915,000000,6.17079,6.22884,6.12028,6.22884,160262.04316832,0
+ELV.US,D,19940916,000000,6.17079,6.20412,6.12028,6.12028,210016.43439969,0
+ELV.US,D,19940919,000000,6.12028,6.17079,6.12028,6.14548,195668.02373146,0
+ELV.US,D,19940920,000000,6.12028,6.14548,6.09566,6.12028,266233.10230886,0
+ELV.US,D,19940921,000000,6.12028,6.12028,6.06182,6.12028,239443.82654408,0
+ELV.US,D,19940922,000000,6.12028,6.14548,6.06182,6.12028,269822.47226462,0
+ELV.US,D,19940923,000000,6.12028,6.17079,6.12028,6.17079,139932.02102974,0
+ELV.US,D,19940926,000000,6.17079,6.17079,6.12028,6.14548,200691.32783857,0
+ELV.US,D,19940927,000000,6.12028,6.20412,6.09566,6.17079,125341.76623198,0
+ELV.US,D,19940928,000000,6.17079,6.22884,6.14548,6.14548,202845.75595913,0
+ELV.US,D,19940929,000000,6.17079,6.22884,6.14548,6.22884,104288.22707256,0
+ELV.US,D,19940930,000000,6.20412,6.40498,6.20412,6.37125,130605.90678475,0
+ELV.US,D,19941003,000000,6.37125,6.51355,6.3379,6.48011,71281.541811121,0
+ELV.US,D,19941004,000000,6.4545,6.4545,6.22884,6.26238,273406.80380102,0
+ELV.US,D,19941005,000000,6.26238,6.26238,6.09566,6.14548,215999.05355391,0
+ELV.US,D,19941006,000000,6.12028,6.14548,6.09566,6.09566,71281.541811121,0
+ELV.US,D,19941007,000000,6.14548,6.14548,6.06182,6.06182,131799.00449043,0
+ELV.US,D,19941010,000000,6.06182,6.06182,5.97827,6.02828,55258.360545908,0
+ELV.US,D,19941011,000000,6.06182,6.14548,6.00347,6.09566,69368.95782009,0
+ELV.US,D,19941012,000000,6.09566,6.17079,6.09566,6.17079,39709.798384897,0
+ELV.US,D,19941013,000000,6.17079,6.3127,6.17079,6.20412,75829.219130151,0
+ELV.US,D,19941014,000000,6.26238,6.28729,6.20412,6.26238,48800.114603593,0
+ELV.US,D,19941017,000000,6.22884,6.22884,6.06182,6.09566,123427.1668732,0
+ELV.US,D,19941018,000000,6.09566,6.09566,5.95326,5.95326,222696.12057415,0
+ELV.US,D,19941019,000000,5.97827,6.00347,5.88637,5.97827,324831.93489389,0
+ELV.US,D,19941020,000000,6.00347,6.02828,5.97827,6.00347,49035.912629884,0
+ELV.US,D,19941021,000000,5.97827,6.12028,5.97827,6.12028,177004.71071888,0
+ELV.US,D,19941024,000000,6.06182,6.12028,6.02828,6.12028,152611.7072042,0
+ELV.US,D,19941025,000000,6.09566,6.26238,6.09566,6.22884,136348.6971772,0
+ELV.US,D,19941026,000000,6.22884,6.3127,6.22884,6.3127,106442.65519311,0
+ELV.US,D,19941027,000000,6.28729,6.3127,6.22884,6.22884,46400.819301884,0
+ELV.US,D,19941028,000000,6.22884,6.26238,6.22884,6.22884,172461.06413535,0
+ELV.US,D,19941031,000000,6.22884,6.22884,6.14548,6.20412,228915.54543855,0
+ELV.US,D,19941101,000000,6.17079,6.22884,6.17079,6.22884,106685.50700652,0
+ELV.US,D,19941102,000000,6.26238,6.28729,6.12028,6.12028,68889.300296523,0
+ELV.US,D,19941103,000000,6.09566,6.12028,5.91962,5.91962,83720.39153993,0
+ELV.US,D,19941104,000000,5.95326,5.97827,5.86136,5.88637,125102.94515407,0
+ELV.US,D,19941107,000000,5.95326,5.95326,5.88637,5.91962,90657.287321939,0
+ELV.US,D,19941108,000000,5.95326,5.95326,5.86136,5.88637,105247.54211969,0
+ELV.US,D,19941109,000000,5.95326,5.97827,5.91962,5.91962,176291.27053678,0
+ELV.US,D,19941110,000000,5.95326,5.95326,5.86136,5.86136,101660.18753166,0
+ELV.US,D,19941111,000000,5.83625,6.00347,5.83625,6.00347,314069.87112981,0
+ELV.US,D,19941114,000000,6.06182,6.17079,6.06182,6.12028,160739.68532415,0
+ELV.US,D,19941115,000000,6.14548,6.20412,6.12028,6.14548,102377.65844927,0
+ELV.US,D,19941116,000000,6.87279,7.04844,6.65556,6.68077,1736127.4603384,0
+ELV.US,D,19941117,000000,6.71391,6.73892,6.597,6.62182,496582.58189873,0
+ELV.US,D,19941118,000000,6.597,6.597,6.51355,6.597,160979.51408592,0
+ELV.US,D,19941121,000000,6.53876,6.57201,6.4545,6.4545,249487.41170667,0
+ELV.US,D,19941122,000000,6.4545,6.48011,6.37125,6.37125,56928.092723535,0
+ELV.US,D,19941123,000000,6.20412,6.3127,6.20412,6.3127,174137.85010009,0
+ELV.US,D,19941125,000000,6.28729,6.3379,6.28729,6.3127,15068.904637443,0
+ELV.US,D,19941128,000000,6.3127,6.4545,6.3127,6.4545,47841.807240332,0
+ELV.US,D,19941129,000000,6.48011,6.68077,6.42989,6.68077,173900.03670604,0
+ELV.US,D,19941130,000000,6.65556,6.65556,6.4545,6.48011,148784.52385439,0
+ELV.US,D,19941201,000000,6.48011,6.51355,6.42989,6.48011,75109.732844801,0
+ELV.US,D,19941202,000000,6.48011,6.57201,6.4545,6.57201,60037.805155737,0
+ELV.US,D,19941205,000000,6.68077,6.82287,6.62182,6.76443,130365.07033909,0
+ELV.US,D,19941206,000000,6.76443,6.76443,6.68077,6.76443,50470.854465094,0
+ELV.US,D,19941207,000000,6.71391,6.73892,6.57201,6.597,188012.64934798,0
+ELV.US,D,19941208,000000,6.57201,6.57201,6.48011,6.48011,136102.82231218,0
+ELV.US,D,19941209,000000,6.51355,6.57201,6.3379,6.40498,304740.73383321,0
+ELV.US,D,19941212,000000,6.37125,6.40498,6.3127,6.3379,85154.325691266,0
+ELV.US,D,19941213,000000,6.3127,6.3379,6.26238,6.3127,85396.169820796,0
+ELV.US,D,19941214,000000,6.3127,6.3379,6.28729,6.3379,170549.48782819,0
+ELV.US,D,19941215,000000,6.3379,6.40498,6.3379,6.37125,101900.01629345,0
+ELV.US,D,19941216,000000,6.40498,6.4545,6.40498,6.42989,151657.43057643,0
+ELV.US,D,19941219,000000,6.40498,6.42989,6.37125,6.37125,66016.393574486,0
+ELV.US,D,19941220,000000,6.37125,6.42989,6.37125,6.40498,72957.320091987,0
+ELV.US,D,19941221,000000,6.51355,6.65556,6.4545,6.48011,184183.45063043,0
+ELV.US,D,19941222,000000,6.4545,6.597,6.4545,6.51355,63630.198163126,0
+ELV.US,D,19941223,000000,6.51355,6.51355,6.42989,6.51355,106685.50700652,0
+ELV.US,D,19941227,000000,6.51355,6.597,6.48011,6.57201,45928.215565429,0
+ELV.US,D,19941228,000000,6.53876,6.597,6.51355,6.57201,276995.16607292,0
+ELV.US,D,19941229,000000,6.597,6.597,6.48011,6.48011,93289.35759832,0
+ELV.US,D,19941230,000000,6.48011,6.57201,6.48011,6.57201,171029.14535175,0
+ELV.US,D,19950103,000000,6.597,6.597,6.51355,6.53876,129170.96494954,0
+ELV.US,D,19950104,000000,6.51355,6.53876,6.48011,6.51355,153330.18580569,0
+ELV.US,D,19950105,000000,6.53876,6.53876,6.37125,6.42989,181313.56696,0
+ELV.US,D,19950106,000000,6.42989,6.4545,6.37125,6.37125,123427.1668732,0
+ELV.US,D,19950109,000000,6.40498,6.4545,6.3127,6.3379,110749.49606649,0
+ELV.US,D,19950110,000000,6.3379,6.37125,6.22884,6.22884,91136.944845505,0
+ELV.US,D,19950111,000000,6.26238,6.28729,6.17079,6.28729,260247.46010299,0
+ELV.US,D,19950112,000000,6.26238,6.3379,6.22884,6.3127,234175.65525582,0
+ELV.US,D,19950113,000000,6.3127,6.3127,6.12028,6.12028,351386.42031625,0
+ELV.US,D,19950116,000000,6.17079,6.22884,6.17079,6.20412,144477.68298102,0
+ELV.US,D,19950117,000000,6.17079,6.26238,6.17079,6.20412,178918.30239379,0
+ELV.US,D,19950118,000000,6.20412,6.28729,6.20412,6.28729,60518.470363178,0
+ELV.US,D,19950119,000000,6.3127,6.3127,6.20412,6.26238,105726.19195938,0
+ELV.US,D,19950120,000000,6.22884,6.26238,6.20412,6.26238,117932.26671352,0
+ELV.US,D,19950123,000000,6.26238,6.3127,6.20412,6.26238,192553.27287989,0
+ELV.US,D,19950124,000000,6.26238,6.3127,6.26238,6.26238,49754.391231361,0
+ELV.US,D,19950125,000000,6.26238,6.28729,6.22884,6.26238,67935.023668755,0
+ELV.US,D,19950126,000000,6.26238,6.26238,6.20412,6.22884,73911.596719756,0
+ELV.US,D,19950127,000000,6.20412,6.28729,6.20412,6.22884,102619.5025788,0
+ELV.US,D,19950130,000000,6.17079,6.22884,6.17079,6.20412,97118.556315872,0
+ELV.US,D,19950131,000000,6.20412,6.22884,6.14548,6.22884,43054.301159518,0
+ELV.US,D,19950201,000000,6.22884,6.26238,6.09566,6.14548,275558.20886997,0
+ELV.US,D,19950202,000000,6.14548,6.17079,6.12028,6.14548,51432.184879974,0
+ELV.US,D,19950203,000000,6.20412,6.28729,6.17079,6.28729,140410.67086943,0
+ELV.US,D,19950206,000000,6.22884,6.37125,6.22884,6.28729,203562.21919286,0
+ELV.US,D,19950207,000000,6.3127,6.42989,6.3127,6.42989,165290.38569479,0
+ELV.US,D,19950208,000000,6.40498,6.73892,6.40498,6.65556,273644.61719507,0
+ELV.US,D,19950209,000000,6.62182,6.76443,6.62182,6.71391,169355.38243864,0
+ELV.US,D,19950210,000000,6.71391,6.73892,6.597,6.62182,171511.82592695,0
+ELV.US,D,19950213,000000,6.65556,6.68077,6.62182,6.65556,59321.341922007,0
+ELV.US,D,19950214,000000,6.65556,6.68077,6.4545,6.4545,142805.93543564,0
+ELV.US,D,19950215,000000,7.15701,7.47486,7.15701,7.35786,2086077.9311356,0
+ELV.US,D,19950216,000000,7.35786,7.52488,7.35786,7.44142,503994.09678494,0
+ELV.US,D,19950217,000000,7.41651,7.52488,7.41651,7.50028,584365.95481476,0
+ELV.US,D,19950221,000000,7.50028,7.55823,7.44142,7.52488,187769.79753458,0
+ELV.US,D,19950222,000000,7.52488,7.58324,7.50028,7.55823,134670.90352859,0
+ELV.US,D,19950223,000000,7.52488,7.52488,7.47486,7.47486,167919.43291955,0
+ELV.US,D,19950224,000000,7.47486,7.47486,7.44142,7.44142,127256.36559076,0
+ELV.US,D,19950227,000000,7.41651,7.50028,7.3913,7.3913,210016.43439969,0
+ELV.US,D,19950228,000000,7.3913,7.44142,7.35786,7.41651,335838.86583911,0
+ELV.US,D,19950301,000000,7.3913,7.3913,7.29952,7.33276,271733.04088791,0
+ELV.US,D,19950302,000000,7.29952,7.33276,7.15701,7.21545,337989.26322418,0
+ELV.US,D,19950303,000000,7.19035,7.24106,7.132,7.15701,383917.47878961,0
+ELV.US,D,19950306,000000,7.15701,7.15701,7.132,7.132,115530.95604406,0
+ELV.US,D,19950307,000000,7.19035,7.19035,7.09856,7.132,210016.43439969,0
+ELV.US,D,19950308,000000,7.09856,7.132,6.82287,7.01469,629339.89375242,0
+ELV.US,D,19950309,000000,6.98989,7.24106,6.96509,7.07315,577433.08976825,0
+ELV.US,D,19950310,000000,7.07315,7.09856,6.98989,7.01469,119839.81228519,0
+ELV.US,D,19950313,000000,6.98989,6.98989,6.93144,6.96509,50948.496620915,0
+ELV.US,D,19950314,000000,6.96509,6.98989,6.93144,6.98989,100466.08214211,0
+ELV.US,D,19950315,000000,6.96509,6.98989,6.93144,6.98989,161700.00805515,0
+ELV.US,D,19950316,000000,6.98989,7.04844,6.98989,7.01469,63863.980821672,0
+ELV.US,D,19950317,000000,6.98989,6.98989,6.82287,6.87279,221026.38839652,0
+ELV.US,D,19950320,000000,6.85591,7.07315,6.82287,7.04844,172461.06413535,0
+ELV.US,D,19950321,000000,7.01469,7.09856,6.98989,7.04844,174855.32101769,0
+ELV.US,D,19950322,000000,7.07315,7.07315,6.96509,6.96509,165770.04321835,0
+ELV.US,D,19950323,000000,6.98989,7.04844,6.98989,7.04844,250682.5247801,0
+ELV.US,D,19950324,000000,7.07315,7.07315,6.98989,6.98989,626229.17363635,0
+ELV.US,D,19950327,000000,7.61687,8.11881,7.55823,7.61687,3715037.2038923,0
+ELV.US,D,19950328,000000,7.41651,7.95131,7.33276,7.75085,3575583.8327024,0
+ELV.US,D,19950329,000000,7.85961,7.89265,7.72564,7.85961,1112527.3339268,0
+ELV.US,D,19950330,000000,8.11881,8.34468,8.03516,8.06017,2136307.9491551,0
+ELV.US,D,19950331,000000,8.06017,8.06017,7.84274,7.89265,519788.53381099,0
+ELV.US,D,19950403,000000,7.75085,7.75085,7.44142,7.61687,1648335.0182676,0
+ELV.US,D,19950404,000000,7.61687,7.70083,7.58324,7.61687,472902.01088229,0
+ELV.US,D,19950405,000000,7.61687,7.61687,7.50028,7.52488,333923.25879646,0
+ELV.US,D,19950406,000000,7.52488,7.58324,7.50028,7.52488,246375.68390672,0
+ELV.US,D,19950407,000000,7.52488,7.55823,7.44142,7.44142,260247.46010299,0
+ELV.US,D,19950410,000000,7.41651,7.44142,7.3913,7.44142,239443.82654408,0
+ELV.US,D,19950411,000000,7.47486,7.47486,7.3913,7.44142,319099.22134016,0
+ELV.US,D,19950412,000000,7.47486,7.47486,7.2744,7.35786,185144.7810453,0
+ELV.US,D,19950413,000000,7.35786,7.41651,7.35786,7.35786,159548.60298621,0
+ELV.US,D,19950417,000000,7.3913,7.41651,7.24106,7.41651,319808.63078679,0
+ELV.US,D,19950418,000000,7.3913,7.44142,7.33276,7.35786,115530.95604406,0
+ELV.US,D,19950419,000000,7.29952,7.29952,6.85591,7.01469,1085976.87924,0
+ELV.US,D,19950420,000000,6.98989,6.98989,6.71391,6.78904,671435.88754869,0
+ELV.US,D,19950421,000000,6.78904,6.82287,6.73892,6.78904,428405.71410046,0
+ELV.US,D,19950424,000000,6.78904,6.78904,6.65556,6.71391,152848.51291436,0
+ELV.US,D,19950425,000000,6.71391,6.73892,6.48011,6.51355,505433.06935566,0
+ELV.US,D,19950426,000000,6.51355,6.53876,6.37125,6.40498,287519.41644296,0
+ELV.US,D,19950427,000000,6.42989,6.48011,6.26238,6.28729,968286.45665599,0
+ELV.US,D,19950428,000000,6.3127,6.3127,6.22884,6.28729,163373.77096827,0
+ELV.US,D,19950501,000000,6.26238,6.53876,6.17079,6.53876,250444.71138606,0
+ELV.US,D,19950502,000000,6.53876,6.65556,6.53876,6.62182,250202.86725653,0
+ELV.US,D,19950503,000000,6.71391,6.76443,6.65556,6.76443,730039.75855308,0
+ELV.US,D,19950504,000000,6.71391,6.71391,6.53876,6.57201,334640.72971406,0
+ELV.US,D,19950505,000000,6.53876,6.57201,6.4545,6.4545,315981.44743698,0
+ELV.US,D,19950508,000000,6.48011,6.57201,6.48011,6.57201,177724.19700424,0
+ELV.US,D,19950509,000000,6.597,6.65556,6.57201,6.597,256666.1516182,0
+ELV.US,D,19950510,000000,6.65556,6.82287,6.597,6.71391,340144.69902861,0
+ELV.US,D,19950511,000000,6.73892,6.76443,6.71391,6.76443,263364.22632231,0
+ELV.US,D,19950512,000000,6.73892,6.73892,6.68077,6.68077,80847.484817892,0
+ELV.US,D,19950515,000000,6.68077,6.73892,6.68077,6.71391,110749.49606649,0
+ELV.US,D,19950516,000000,6.68077,6.71391,6.65556,6.71391,68410.650456829,0
+ELV.US,D,19950517,000000,6.68077,6.68077,6.65556,6.68077,206432.10286328,0
+ELV.US,D,19950518,000000,6.68077,6.68077,6.597,6.597,203321.38274721,0
+ELV.US,D,19950519,000000,6.597,6.62182,6.597,6.597,56213.644857551,0
+ELV.US,D,19950522,000000,6.62182,6.62182,6.51355,6.53876,62192.233276298,0
+ELV.US,D,19950523,000000,6.53876,6.57201,6.48011,6.53876,80374.881081436,0
+ELV.US,D,19950524,000000,6.51355,6.71391,6.51355,6.62182,190402.87549482,0
+ELV.US,D,19950525,000000,6.597,6.597,6.51355,6.51355,170073.86104011,0
+ELV.US,D,19950526,000000,6.51355,6.51355,6.42989,6.42989,102377.65844927,0
+ELV.US,D,19950530,000000,6.42989,6.53876,6.42989,6.53876,98785.265441881,0
+ELV.US,D,19950531,000000,6.51355,6.597,6.51355,6.53876,47601.978478549,0
+ELV.US,D,19950601,000000,6.51355,6.597,6.51355,6.51355,80610.679107728,0
+ELV.US,D,19950602,000000,6.53876,6.597,6.51355,6.57201,210260.29389696,0
+ELV.US,D,19950605,000000,6.57201,6.57201,6.51355,6.57201,153565.98383196,0
+ELV.US,D,19950606,000000,6.53876,6.62182,6.53876,6.62182,192553.27287989,0
+ELV.US,D,19950607,000000,6.76443,6.85591,6.76443,6.76443,427453.45284043,0
+ELV.US,D,19950608,000000,6.76443,6.76443,6.71391,6.73892,108358.26223577,0
+ELV.US,D,19950609,000000,6.73892,6.76443,6.71391,6.73892,177724.19700424,0
+ELV.US,D,19950612,000000,6.76443,6.78904,6.73892,6.73892,248770.94847293,0
+ELV.US,D,19950613,000000,6.76443,6.76443,6.68077,6.73892,417887.50983366,0
+ELV.US,D,19950614,000000,6.76443,6.76443,6.65556,6.76443,496582.58189873,0
+ELV.US,D,19950615,000000,6.76443,6.76443,6.71391,6.71391,47121.313271108,0
+ELV.US,D,19950616,000000,6.71391,6.82287,6.71391,6.78904,229631.00098841,0
+ELV.US,D,19950619,000000,6.82287,6.96509,6.76443,6.78904,260490.3119164,0
+ELV.US,D,19950620,000000,6.76443,6.78904,6.71391,6.73892,101900.01629345,0
+ELV.US,D,19950621,000000,6.68077,6.71391,6.597,6.597,85871.796608871,0
+ELV.US,D,19950622,000000,6.62182,6.68077,6.597,6.62182,278431.115592,0
+ELV.US,D,19950623,000000,6.597,6.62182,6.53876,6.62182,348994.17880165,0
+ELV.US,D,19950626,000000,6.597,6.62182,6.57201,6.597,127972.82882449,0
+ELV.US,D,19950627,000000,6.53876,6.53876,6.3379,6.42989,1391198.2782806,0
+ELV.US,D,19950628,000000,6.42989,6.42989,6.20412,6.3127,1091237.9967411,0
+ELV.US,D,19950629,000000,6.3127,6.3379,6.28729,6.3379,608529.2064064,0
+ELV.US,D,19950630,000000,6.3127,6.37125,6.3127,6.37125,343971.88237842,0
+ELV.US,D,19950703,000000,6.40498,6.4545,6.3379,6.4545,74395.284978815,0
+ELV.US,D,19950705,000000,6.42989,6.42989,6.3127,6.37125,226285.49052992,0
+ELV.US,D,19950706,000000,6.3379,6.42989,6.3127,6.42989,153330.18580569,0
+ELV.US,D,19950707,000000,6.37125,6.40498,6.3379,6.37125,166243.65463868,0
+ELV.US,D,19950710,000000,6.37125,6.42989,6.3379,6.3379,233940.86491341,0
+ELV.US,D,19950711,000000,6.3379,6.37125,6.3127,6.37125,95201.94158935,0
+ELV.US,D,19950712,000000,6.37125,6.42989,6.3379,6.42989,352821.36215145,0
+ELV.US,D,19950713,000000,6.42989,6.42989,6.3379,6.3379,75344.523187219,0
+ELV.US,D,19950714,000000,6.3379,6.37125,6.3379,6.3379,88741.680279289,0
+ELV.US,D,19950717,000000,6.37125,6.4545,6.3127,6.40498,113620.38742078,0
+ELV.US,D,19950718,000000,6.37125,6.40498,6.3127,6.37125,256666.1516182,0
+ELV.US,D,19950719,000000,6.3379,6.3379,6.28729,6.3379,426020.52637297,0
+ELV.US,D,19950720,000000,6.40498,6.40498,6.3379,6.3379,145678.84215769,0
+ELV.US,D,19950721,000000,6.3127,6.40498,6.3127,6.3379,96638.898792305,0
+ELV.US,D,19950724,000000,6.3379,6.42989,6.3379,6.40498,60996.112518999,0
+ELV.US,D,19950725,000000,6.40498,6.42989,6.37125,6.40498,181313.56696,0
+ELV.US,D,19950726,000000,6.3379,6.48011,6.3379,6.4545,1534718.6615822,0
+ELV.US,D,19950727,000000,6.4545,6.51355,6.40498,6.51355,292781.54162797,0
+ELV.US,D,19950728,000000,6.48011,6.49658,6.4545,6.48011,232742.72878836,0
+ELV.US,D,19950731,000000,6.48011,6.51355,6.42989,6.51355,99749.618908381,0
+ELV.US,D,19950801,000000,6.48011,6.53876,6.42989,6.51355,77257.10717825,0
+ELV.US,D,19950802,000000,6.51355,6.53876,6.48011,6.48011,46642.663431414,0
+ELV.US,D,19950803,000000,6.42989,6.53876,6.42989,6.53876,152129.02662902,0
+ELV.US,D,19950804,000000,6.53876,6.53876,6.4545,6.4545,68174.852430537,0
+ELV.US,D,19950807,000000,6.4545,6.53876,6.4545,6.48011,74869.904083017,0
+ELV.US,D,19950808,000000,6.51355,6.57201,6.51355,6.51355,61232.918229164,0
+ELV.US,D,19950809,000000,6.53876,6.53876,6.4545,6.4545,221262.18642281,0
+ELV.US,D,19950810,000000,6.48011,6.48011,6.40498,6.4545,332012.69017318,0
+ELV.US,D,19950811,000000,6.4545,6.48011,6.42989,6.4545,177724.19700424,0
+ELV.US,D,19950814,000000,6.42989,6.51355,6.42989,6.48011,80374.881081436,0
+ELV.US,D,19950815,000000,6.48011,6.53876,6.4545,6.48011,123185.32274368,0
+ELV.US,D,19950816,000000,6.51355,6.597,6.51355,6.57201,82044.613259064,0
+ELV.US,D,19950817,000000,6.57201,6.57201,6.53876,6.53876,79413.550666555,0
+ELV.US,D,19950818,000000,6.53876,6.57201,6.53876,6.53876,187292.15537875,0
+ELV.US,D,19950821,000000,6.53876,6.57201,6.53876,6.57201,93525.155624611,0
+ELV.US,D,19950822,000000,6.62182,6.62182,6.53876,6.53876,142805.93543564,0
+ELV.US,D,19950823,000000,6.53876,6.57201,6.53876,6.57201,125341.76623198,0
+ELV.US,D,19950824,000000,6.57201,6.82287,6.57201,6.82287,346600.92960317,0
+ELV.US,D,19950825,000000,6.93144,6.93144,6.68077,6.78904,208104.85809252,0
+ELV.US,D,19950828,000000,6.76443,6.78904,6.68077,6.71391,55490.127836707,0
+ELV.US,D,19950829,000000,6.68077,6.76443,6.68077,6.76443,89702.003010297,0
+ELV.US,D,19950830,000000,6.73892,6.76443,6.65556,6.65556,99749.618908381,0
+ELV.US,D,19950831,000000,6.68077,6.71391,6.68077,6.71391,61475.770042566,0
+ELV.US,D,19950901,000000,6.68077,6.76443,6.68077,6.76443,52145.625062087,0
+ELV.US,D,19950905,000000,6.76443,6.76443,6.68077,6.71391,64103.809583455,0
+ELV.US,D,19950906,000000,6.71391,6.82287,6.71391,6.82287,59085.543895714,0
+ELV.US,D,19950907,000000,6.78904,6.78904,6.73892,6.78904,63863.980821672,0
+ELV.US,D,19950908,000000,6.85591,6.96509,6.78904,6.90663,497059.21637069,0
+ELV.US,D,19950911,000000,6.93144,6.98989,6.73892,6.78904,156202.08484384,0
+ELV.US,D,19950912,000000,6.78904,6.85591,6.76443,6.78904,70805.915023046,0
+ELV.US,D,19950913,000000,6.78904,6.78904,6.76443,6.76443,90416.450876283,0
+ELV.US,D,19950914,000000,6.78904,6.82287,6.78904,6.78904,68410.650456829,0
+ELV.US,D,19950915,000000,6.76443,6.82287,6.76443,6.78904,35163.12874974,0
+ELV.US,D,19950918,000000,6.76443,6.78904,6.73892,6.76443,69607.778898002,0
+ELV.US,D,19950919,000000,6.78904,6.78904,6.73892,6.76443,48083.651369861,0
+ELV.US,D,19950920,000000,6.73892,6.82287,6.73892,6.82287,143042.74114581,0
+ELV.US,D,19950921,000000,6.78904,6.85591,6.78904,6.82287,38273.848865815,0
+ELV.US,D,19950922,000000,6.78904,6.82287,6.78904,6.78904,84436.854773661,0
+ELV.US,D,19950925,000000,6.78904,6.82287,6.78904,6.78904,71042.72073321,0
+ELV.US,D,19950926,000000,6.82287,6.85591,6.78904,6.82287,129882.3897639,0
+ELV.US,D,19950927,000000,6.78904,6.78904,6.73892,6.76443,71522.378256778,0
+ELV.US,D,19950928,000000,6.76443,6.87279,6.76443,6.87279,122470.87487769,0
+ELV.US,D,19950929,000000,6.90663,6.90663,6.82287,6.85591,35638.755537814,0
+ELV.US,D,19951002,000000,6.87279,6.90663,6.85591,6.85591,48559.278157937,0
+ELV.US,D,19951003,000000,6.82287,6.85591,6.82287,6.82287,35400.942143777,0
+ELV.US,D,19951004,000000,6.82287,6.82287,6.78904,6.82287,16984.511680094,0
+ELV.US,D,19951005,000000,6.78904,6.78904,6.76443,6.78904,72480.685620039,0
+ELV.US,D,19951006,000000,6.78904,6.82287,6.76443,6.76443,127494.1789848,0
+ELV.US,D,19951009,000000,6.76443,6.76443,6.68077,6.71391,41379.530562524,0
+ELV.US,D,19951010,000000,6.68077,6.71391,6.57201,6.65556,117688.40721624,0
+ELV.US,D,19951011,000000,6.65556,6.73892,6.65556,6.73892,66016.393574486,0
+ELV.US,D,19951012,000000,6.73892,6.76443,6.71391,6.76443,33726.171546784,0
+ELV.US,D,19951013,000000,6.73892,6.76443,6.71391,6.73892,19615.574272601,0
+ELV.US,D,19951016,000000,6.73892,6.76443,6.73892,6.76443,32051.400949791,0
+ELV.US,D,19951017,000000,6.73892,6.90663,6.73892,6.87279,83720.39153993,0
+ELV.US,D,19951018,000000,6.87279,6.93144,6.87279,6.90663,154288.49316894,0
+ELV.US,D,19951019,000000,6.87279,6.90663,6.87279,6.90663,23443.765306281,0
+ELV.US,D,19951020,000000,6.87279,6.90663,6.85591,6.87279,163853.42849184,0
+ELV.US,D,19951023,000000,6.87279,6.93144,6.87279,6.90663,43534.966366958,0
+ELV.US,D,19951024,000000,6.90663,7.01469,6.90663,7.01469,96397.054662776,0
+ELV.US,D,19951025,000000,7.04844,7.132,7.01469,7.04844,186579.72288051,0
+ELV.US,D,19951026,000000,7.04844,7.07315,6.96509,7.04844,60037.805155737,0
+ELV.US,D,19951027,000000,7.01469,7.01469,6.93144,7.01469,42580.689739189,0
+ELV.US,D,19951030,000000,6.98989,6.98989,6.93144,6.93144,41618.351640435,0
+ELV.US,D,19951031,000000,6.90663,6.93144,6.85591,6.87279,715448.49607146,0
+ELV.US,D,19951101,000000,6.90663,7.01469,6.87279,7.01469,48800.114603593,0
+ELV.US,D,19951102,000000,7.04844,7.09856,7.01469,7.04844,121272.73875265,0
+ELV.US,D,19951103,000000,7.04844,7.132,6.76443,7.04844,323157.1642969,0
+ELV.US,D,19951106,000000,7.04844,7.07315,6.98989,7.04844,208346.70222206,0
+ELV.US,D,19951107,000000,7.07315,7.21545,7.07315,7.21545,226285.49052992,0
+ELV.US,D,19951108,000000,7.21545,7.21545,7.09856,7.15701,238961.14596889,0
+ELV.US,D,19951109,000000,7.15701,7.24106,7.15701,7.19035,49990.189257653,0
+ELV.US,D,19951110,000000,7.132,7.2744,7.132,7.2744,76071.063259681,0
+ELV.US,D,19951113,000000,7.24106,7.33276,7.15701,7.33276,199974.86460483,0
+ELV.US,D,19951114,000000,7.33276,7.35786,7.24106,7.33276,87787.40365152,0
+ELV.US,D,19951115,000000,7.33276,7.44142,7.33276,7.3913,226763.13268574,0
+ELV.US,D,19951116,000000,7.35786,7.35786,6.96509,6.96509,1186677.7517246,0
+ELV.US,D,19951117,000000,7.01469,7.15701,6.96509,7.132,628623.4305187,0
+ELV.US,D,19951120,000000,7.132,7.132,6.98989,7.01469,107160.12611072,0
+ELV.US,D,19951121,000000,6.98989,7.01469,6.96509,6.98989,126300.07359525,0
+ELV.US,D,19951122,000000,6.96509,7.01469,6.96509,6.98989,207866.03701462,0
+ELV.US,D,19951124,000000,6.96509,6.98989,6.93144,6.98989,67935.023668755,0
+ELV.US,D,19951127,000000,6.90663,6.93144,6.71391,6.73892,227957.23807529,0
+ELV.US,D,19951128,000000,6.73892,6.87279,6.73892,6.85591,142083.42609868,0
+ELV.US,D,19951129,000000,6.85591,6.98989,6.85591,6.90663,135385.35139457,0
+ELV.US,D,19951130,000000,6.90663,7.04844,6.90663,6.98989,237049.56966173,0
+ELV.US,D,19951201,000000,6.96509,7.01469,6.93144,6.98989,170073.86104011,0
+ELV.US,D,19951204,000000,6.98989,7.09856,6.98989,7.07315,279387.40758752,0
+ELV.US,D,19951205,000000,7.09856,7.21545,7.07315,7.21545,312397.11590057,0
+ELV.US,D,19951206,000000,7.21545,7.2744,7.15701,7.21545,252362.33379645,0
+ELV.US,D,19951207,000000,7.21545,7.24106,7.21545,7.24106,192795.11700943,0
+ELV.US,D,19951208,000000,7.21545,7.2744,7.21545,7.24106,177004.71071888,0
+ELV.US,D,19951211,000000,7.24106,7.41651,7.24106,7.35786,163373.77096827,0
+ELV.US,D,19951212,000000,7.3913,7.41651,7.35786,7.3913,201889.46396362,0
+ELV.US,D,19951213,000000,7.3913,7.41651,7.35786,7.35786,87546.567205863,0
+ELV.US,D,19951214,000000,7.35786,7.52488,7.35786,7.50028,396599.18033181,0
+ELV.US,D,19951215,000000,7.47486,7.47486,7.29952,7.35786,554948.6395091,0
+ELV.US,D,19951218,000000,7.35786,7.35786,7.19035,7.19035,203321.38274721,0
+ELV.US,D,19951219,000000,7.21545,7.21545,7.132,7.132,150219.46568959,0
+ELV.US,D,19951220,000000,7.132,7.24106,7.132,7.21545,100704.90322003,0
+ELV.US,D,19951221,000000,7.21545,7.21545,7.15701,7.19035,86353.469500184,0
+ELV.US,D,19951222,000000,7.15701,7.19035,7.15701,7.15701,44489.242994727,0
+ELV.US,D,19951226,000000,7.15701,7.15701,7.09856,7.09856,89462.174248513,0
+ELV.US,D,19951227,000000,7.07315,7.132,7.07315,7.09856,40904.911458323,0
+ELV.US,D,19951228,000000,7.09856,7.24106,7.09856,7.24106,218868.93722434,0
+ELV.US,D,19951229,000000,7.2744,7.2744,7.19035,7.24106,135865.00891814,0
+ELV.US,D,19960102,000000,7.19035,7.24106,7.19035,7.24106,220063.04261389,0
+ELV.US,D,19960103,000000,7.2744,7.33276,7.2744,7.33276,221742.85163025,0
+ELV.US,D,19960104,000000,7.33276,7.47486,7.33276,7.3913,379612.65328397,0
+ELV.US,D,19960105,000000,7.33276,7.33276,7.24106,7.2744,65781.603232067,0
+ELV.US,D,19960108,000000,7.2744,7.35786,7.2744,7.2744,42811.449346115,0
+ELV.US,D,19960109,000000,7.33276,7.41651,7.33276,7.3913,52863.095979691,0
+ELV.US,D,19960110,000000,7.33276,7.3913,7.2744,7.35786,148305.8740147,0
+ELV.US,D,19960111,000000,7.33276,7.41651,7.29952,7.41651,89462.174248513,0
+ELV.US,D,19960112,000000,7.47486,7.63364,7.47486,7.55823,129170.96494954,0
+ELV.US,D,19960115,000000,7.55823,7.63364,7.55823,7.63364,44021.677677636,0
+ELV.US,D,19960116,000000,7.61687,7.77564,7.61687,7.75085,96638.898792305,0
+ELV.US,D,19960117,000000,7.72564,7.72564,7.66718,7.66718,48800.114603593,0
+ELV.US,D,19960118,000000,7.66718,7.84274,7.66718,7.84274,77974.578095854,0
+ELV.US,D,19960119,000000,7.77564,7.85961,7.77564,7.84274,52624.274901781,0
+ELV.US,D,19960122,000000,7.84274,7.85961,7.77564,7.77564,35878.584299598,0
+ELV.US,D,19960123,000000,7.77564,7.84274,7.75085,7.8093,33488.358152746,0
+ELV.US,D,19960124,000000,7.8093,7.91786,7.77564,7.77564,281538.81265646,0
+ELV.US,D,19960125,000000,7.77564,7.77564,7.70083,7.75085,137540.78719901,0
+ELV.US,D,19960126,000000,7.75085,7.89265,7.72564,7.89265,240397.09548797,0
+ELV.US,D,19960129,000000,7.85961,8.11881,7.85961,7.9764,300676.74477323,0
+ELV.US,D,19960130,000000,7.9764,8.00162,7.89265,7.89265,103571.76383883,0
+ELV.US,D,19960131,000000,7.85961,7.95131,7.84274,7.91786,118405.87813385,0
+ELV.US,D,19960201,000000,7.89265,7.91786,7.8093,7.91786,199492.18402965,0
+ELV.US,D,19960202,000000,7.89265,7.95131,7.89265,7.91786,217675.83951866,0
+ELV.US,D,19960205,000000,7.89265,7.95131,7.8093,7.84274,86353.469500184,0
+ELV.US,D,19960206,000000,7.84274,7.89265,7.8093,7.84274,132998.14829934,0
+ELV.US,D,19960207,000000,7.84274,7.91786,7.84274,7.85961,143999.03314133,0
+ELV.US,D,19960208,000000,7.85961,7.95131,7.84274,7.91786,184183.45063043,0
+ELV.US,D,19960209,000000,7.89265,7.95131,7.84274,7.85961,198295.05558849,0
+ELV.US,D,19960212,000000,7.84274,7.91786,7.84274,7.89265,153330.18580569,0
+ELV.US,D,19960213,000000,7.85961,8.00162,7.85961,7.9764,250919.33049025,0
+ELV.US,D,19960214,000000,7.91786,7.95131,7.84274,7.84274,107640.79131816,0
+ELV.US,D,19960215,000000,7.85961,7.85961,7.8093,7.85961,146156.4843135,0
+ELV.US,D,19960216,000000,7.84274,7.85961,7.77564,7.8093,68174.852430537,0
+ELV.US,D,19960220,000000,7.75085,7.77564,7.72564,7.75085,71042.72073321,0
+ELV.US,D,19960221,000000,7.77564,7.8093,7.58324,7.66718,292060.03997487,0
+ELV.US,D,19960222,000000,7.66718,7.66718,7.50028,7.61687,170311.67443415,0
+ELV.US,D,19960223,000000,7.66718,7.72564,7.58324,7.61687,148064.02988517,0
+ELV.US,D,19960226,000000,7.58324,7.58324,7.44142,7.52488,178204.86221168,0
+ELV.US,D,19960227,000000,7.50028,7.55823,7.35786,7.47486,394921.3866832,0
+ELV.US,D,19960228,000000,7.55823,7.61687,7.52488,7.58324,194231.06652851,0
+ELV.US,D,19960229,000000,7.47486,7.72564,7.44142,7.63364,202366.09843556,0
+ELV.US,D,19960301,000000,7.61687,7.66718,7.55823,7.66718,79175.737272518,0
+ELV.US,D,19960304,000000,7.66718,7.66718,7.58324,7.58324,154999.9179833,0
+ELV.US,D,19960305,000000,7.52488,7.55823,7.44142,7.52488,84198.033695751,0
+ELV.US,D,19960306,000000,7.50028,7.55823,7.47486,7.55823,306416.51211408,0
+ELV.US,D,19960307,000000,7.52488,7.72564,7.52488,7.70083,242314.71789837,0
+ELV.US,D,19960308,000000,7.63364,7.66718,7.50028,7.52488,281781.66446987,0
+ELV.US,D,19960311,000000,7.50028,7.58324,7.44142,7.47486,406642.7654944,0
+ELV.US,D,19960312,000000,7.50028,7.63364,7.44142,7.61687,350904.74742492,0
+ELV.US,D,19960313,000000,7.63364,7.70083,7.58324,7.66718,575516.47504173,0
+ELV.US,D,19960314,000000,7.63364,7.72564,7.63364,7.66718,469073.81984862,0
+ELV.US,D,19960315,000000,7.61687,7.66718,7.52488,7.58324,323402.03147805,0
+ELV.US,D,19960318,000000,7.63364,7.66718,7.61687,7.66718,320289.29599423,0
+ELV.US,D,19960319,000000,7.66718,7.70083,7.58324,7.70083,360479.75958656,0
+ELV.US,D,19960320,000000,7.66718,7.72564,7.66718,7.70083,694162.18193736,0
+ELV.US,D,19960321,000000,7.70083,7.8093,7.70083,7.77564,249007.7541831,0
+ELV.US,D,19960322,000000,7.77564,7.89265,7.77564,7.89265,279145.56345798,0
+ELV.US,D,19960325,000000,7.89265,7.89265,7.8093,7.85961,186579.72288051,0
+ELV.US,D,19960326,000000,7.85961,7.89265,7.8093,7.89265,164090.23420199,0
+ELV.US,D,19960327,000000,7.84274,7.89265,7.8093,7.84274,132042.8639877,0
+ELV.US,D,19960328,000000,7.84274,7.84274,7.63364,7.72564,171511.82592695,0
+ELV.US,D,19960329,000000,7.70083,7.89265,7.63364,7.89265,312878.78879188,0
+ELV.US,D,19960401,000000,7.91786,7.91786,7.70083,7.72564,173182.56578843,0
+ELV.US,D,19960402,000000,7.72564,7.72564,7.63364,7.66718,75109.732844801,0
+ELV.US,D,19960403,000000,7.61687,7.63364,7.58324,7.61687,119361.16244549,0
+ELV.US,D,19960404,000000,7.61687,7.63364,7.52488,7.63364,166724.31984613,0
+ELV.US,D,19960408,000000,7.58324,7.58324,7.47486,7.52488,187530.97645667,0
+ELV.US,D,19960409,000000,7.50028,7.55823,7.50028,7.55823,95201.94158935,0
+ELV.US,D,19960410,000000,7.52488,7.61687,7.52488,7.55823,185619.40014951,0
+ELV.US,D,19960411,000000,7.50028,7.52488,7.47486,7.50028,27983.381154327,0
+ELV.US,D,19960412,000000,7.50028,7.50028,7.44142,7.47486,49754.391231361,0
+ELV.US,D,19960415,000000,7.47486,7.52488,7.44142,7.50028,107402.97792411,0
+ELV.US,D,19960416,000000,7.47486,7.52488,7.3913,7.3913,58366.057610364,0
+ELV.US,D,19960417,000000,7.35786,7.52488,7.35786,7.50028,205948.41460422,0
+ELV.US,D,19960418,000000,7.47486,7.52488,7.44142,7.50028,65066.147682208,0
+ELV.US,D,19960419,000000,7.50028,7.55823,7.50028,7.55823,50230.018019438,0
+ELV.US,D,19960422,000000,7.58324,7.61687,7.52488,7.55823,88024.209361685,0
+ELV.US,D,19960423,000000,7.52488,7.58324,7.52488,7.55823,59085.543895714,0
+ELV.US,D,19960424,000000,7.55823,7.66718,7.55823,7.66718,83242.749384109,0
+ELV.US,D,19960425,000000,7.66718,7.72564,7.66718,7.72564,47121.313271108,0
+ELV.US,D,19960426,000000,7.66718,7.66718,7.61687,7.63364,23202.928860625,0
+ELV.US,D,19960429,000000,7.61687,7.66718,7.61687,7.66718,50230.018019438,0
+ELV.US,D,19960430,000000,7.63364,7.72564,7.63364,7.72564,54296.022447155,0
+ELV.US,D,19960501,000000,7.70083,7.77564,7.70083,7.72564,245658.21298911,0
+ELV.US,D,19960502,000000,7.72564,7.77564,7.72564,7.75085,204997.16102807,0
+ELV.US,D,19960503,000000,7.72564,7.77564,7.72564,7.77564,166004.83356077,0
+ELV.US,D,19960506,000000,7.75085,7.8093,7.75085,7.8093,263836.83005876,0
+ELV.US,D,19960507,000000,7.8093,7.8093,7.75085,7.8093,627666.13083931,0
+ELV.US,D,19960508,000000,7.77564,7.8093,7.70083,7.72564,459508.88452572,0
+ELV.US,D,19960509,000000,7.70083,7.85961,7.63364,7.8093,348035.87143839,0
+ELV.US,D,19960510,000000,7.85961,8.17667,7.77564,8.17667,794147.59887203,0
+ELV.US,D,19960513,000000,8.23571,8.26093,8.03516,8.09351,335118.37186988,0
+ELV.US,D,19960514,000000,8.09351,8.09351,7.89265,7.91786,125819.40838781,0
+ELV.US,D,19960515,000000,7.89265,8.00162,7.89265,7.95131,744872.86516424,0
+ELV.US,D,19960516,000000,7.9764,8.03516,7.95131,8.03516,66016.393574486,0
+ELV.US,D,19960517,000000,8.1855,8.62016,8.1855,8.38626,503519.47768075,0
+ELV.US,D,19960520,000000,8.34468,8.34468,8.15226,8.1855,627666.13083931,0
+ELV.US,D,19960521,000000,8.15226,8.17667,8.02662,8.12725,708754.45210285,0
+ELV.US,D,19960522,000000,8.12725,8.15226,8.02662,8.10215,446834.23677062,0
+ELV.US,D,19960523,000000,8.12725,8.12725,7.91786,7.91786,75829.219130151,0
+ELV.US,D,19960524,000000,7.85961,7.85961,7.68396,7.70877,218868.93722434,0
+ELV.US,D,19960528,000000,7.70877,7.73447,7.52488,7.55029,175814.63606483,0
+ELV.US,D,19960529,000000,7.55029,7.55029,7.3411,7.42435,234175.65525582,0
+ELV.US,D,19960530,000000,7.36659,7.44142,7.36659,7.42435,800606.85249822,0
+ELV.US,D,19960531,000000,7.42435,7.50028,7.31569,7.42435,340622.34118444,0
+ELV.US,D,19960603,000000,7.36659,7.42435,7.3411,7.42435,38987.289047927,0
+ELV.US,D,19960604,000000,7.39954,7.42435,7.31569,7.3411,78936.916194607,0
+ELV.US,D,19960605,000000,7.31569,7.44142,7.31569,7.39954,173415.34076312,0
+ELV.US,D,19960606,000000,7.42435,7.42435,7.3411,7.36659,44021.677677636,0
+ELV.US,D,19960607,000000,7.26577,7.31569,7.20751,7.26577,106203.83411521,0
+ELV.US,D,19960610,000000,7.26577,7.26577,6.94812,7.00695,376747.80803292,0
+ELV.US,D,19960611,000000,7.00695,7.05667,6.98126,7.05667,87308.753811826,0
+ELV.US,D,19960612,000000,7.08218,7.15701,7.00695,7.02353,110031.01746501,0
+ELV.US,D,19960613,000000,7.00695,7.00695,6.89799,6.98126,101416.32803439,0
+ELV.US,D,19960614,000000,6.92311,6.94812,6.89799,6.89799,20571.866268116,0
+ELV.US,D,19960617,000000,6.87279,6.89799,6.84768,6.87279,158589.28793908,0
+ELV.US,D,19960618,000000,6.89799,6.94812,6.89799,6.94812,114099.03726047,0
+ELV.US,D,19960619,000000,6.94812,7.00695,6.94812,7.00695,66975.70862162,0
+ELV.US,D,19960620,000000,6.98126,6.98126,6.73892,6.77237,164810.72817122,0
+ELV.US,D,19960621,000000,6.73892,6.78904,6.71391,6.71391,109790.18101935,0
+ELV.US,D,19960624,000000,6.73892,6.73892,6.68871,6.68871,142805.93543564,0
+ELV.US,D,19960625,000000,6.73892,6.78904,6.71391,6.71391,141364.9474972,0
+ELV.US,D,19960626,000000,6.84768,6.84768,6.77237,6.77237,51672.013641757,0
+ELV.US,D,19960627,000000,6.77237,6.77237,6.61358,6.63899,35400.942143777,0
+ELV.US,D,19960628,000000,6.61358,6.63899,6.50512,6.53013,45684.356068153,0
+ELV.US,D,19960701,000000,6.58886,6.63899,6.55533,6.61358,128932.14387163,0
+ELV.US,D,19960702,000000,6.58886,6.58886,6.4545,6.4545,30623.512901693,0
+ELV.US,D,19960703,000000,6.4545,6.58886,6.42989,6.55533,162419.49434051,0
+ELV.US,D,19960705,000000,6.50512,6.55533,6.48011,6.53013,33726.171546784,0
+ELV.US,D,19960708,000000,6.55533,6.58886,6.48011,6.58886,70325.249815606,0
+ELV.US,D,19960709,000000,6.58886,6.58886,6.50512,6.50512,32531.058473358,0
+ELV.US,D,19960710,000000,6.37125,6.37125,6.2205,6.2458,237766.03289546,0
+ELV.US,D,19960711,000000,6.19559,6.19559,5.82772,5.90304,452090.31585239,0
+ELV.US,D,19960712,000000,6.03681,6.11204,5.92796,5.92796,125341.76623198,0
+ELV.US,D,19960715,000000,5.95326,5.95326,5.66864,5.66864,54780.718390086,0
+ELV.US,D,19960716,000000,5.69405,5.69405,5.38473,5.48495,85396.169820796,0
+ELV.US,D,19960717,000000,5.48495,5.50977,5.22525,5.27586,83958.204933967,0
+ELV.US,D,19960718,000000,5.22525,5.22525,5.09177,5.11718,81565.963419369,0
+ELV.US,D,19960719,000000,5.17573,5.40954,5.15073,5.38473,295413.61190436,0
+ELV.US,D,19960722,000000,5.33421,5.33421,5.04156,5.04156,110031.01746501,0
+ELV.US,D,19960723,000000,5.04156,5.04156,4.91662,4.94133,265993.27354707,0
+ELV.US,D,19960724,000000,4.88288,4.91662,4.88288,4.88288,223653.42025354,0
+ELV.US,D,19960725,000000,4.88288,5.06696,4.88288,5.06696,45209.73696395,0
+ELV.US,D,19960726,000000,5.11718,5.30117,5.09177,5.22525,218392.3027524,0
+ELV.US,D,19960729,000000,5.22525,5.30117,5.22525,5.27586,42099.016847875,0
+ELV.US,D,19960730,000000,5.33421,5.38473,5.25085,5.33421,136823.3162814,0
+ELV.US,D,19960731,000000,5.33421,5.53487,5.33421,5.53487,194946.52207837,0
+ELV.US,D,19960801,000000,5.53487,5.59302,5.50977,5.53487,218149.45093898,0
+ELV.US,D,19960802,000000,5.50977,5.53487,5.43444,5.48495,180596.0960424,0
+ELV.US,D,19960805,000000,5.53487,5.80281,5.53487,5.7776,85871.796608871,0
+ELV.US,D,19960806,000000,5.7776,5.92796,5.7526,5.7776,145434.98266041,0
+ELV.US,D,19960807,000000,5.7526,5.7526,5.56842,5.56842,403293.22430042,0
+ELV.US,D,19960808,000000,5.56842,5.71916,5.56842,5.69405,224132.07009323,0
+ELV.US,D,19960809,000000,5.69405,5.69405,5.53487,5.53487,192318.48253748,0
+ELV.US,D,19960812,000000,5.53487,5.64373,5.50977,5.59302,200450.49139291,0
+ELV.US,D,19960813,000000,5.59302,5.59302,5.40954,5.43444,169355.38243864,0
+ELV.US,D,19960814,000000,5.38473,5.43444,5.33421,5.35932,196147.68125503,0
+ELV.US,D,19960815,000000,5.33421,5.40954,5.33421,5.33421,82283.434336975,0
+ELV.US,D,19960816,000000,5.38473,5.38473,5.25085,5.27586,89224.360854475,0
+ELV.US,D,19960819,000000,5.25085,5.27586,5.20074,5.25085,64584.474790895,0
+ELV.US,D,19960820,000000,5.22525,5.22525,5.17573,5.17573,164090.23420199,0
+ELV.US,D,19960821,000000,5.20074,5.22525,5.09177,5.20074,160501.8719301,0
+ELV.US,D,19960822,000000,5.20074,5.35932,5.17573,5.35932,90178.637482244,0
+ELV.US,D,19960823,000000,5.30117,5.65227,5.30117,5.50977,242314.71789837,0
+ELV.US,D,19960826,000000,5.66864,5.78564,5.53487,5.64373,106442.65519311,0
+ELV.US,D,19960827,000000,5.64373,5.80281,5.64373,5.69405,589393.28965737,0
+ELV.US,D,19960828,000000,5.7526,5.90304,5.7526,5.82772,384875.78615286,0
+ELV.US,D,19960829,000000,5.80281,6.29602,5.80281,6.27102,224372.90653888,0
+ELV.US,D,19960830,000000,6.27102,6.48011,6.2458,6.48011,99030.13262303,0
+ELV.US,D,19960903,000000,6.42989,6.42989,6.34624,6.40498,103095.12936687,0
+ELV.US,D,19960904,000000,6.40498,6.55533,6.37125,6.4545,113139.72221334,0
+ELV.US,D,19960905,000000,6.42989,6.4545,6.27102,6.34624,44021.677677636,0
+ELV.US,D,19960906,000000,6.29602,6.55533,6.29602,6.55533,53103.932425348,0
+ELV.US,D,19960909,000000,6.58886,6.66359,6.48011,6.66359,57410.773298721,0
+ELV.US,D,19960910,000000,6.66359,6.78904,6.66359,6.78904,73434.962247807,0
+ELV.US,D,19960911,000000,6.78904,6.89799,6.77237,6.87279,103095.12936687,0
+ELV.US,D,19960912,000000,6.87279,6.89799,6.81443,6.81443,45450.573409607,0
+ELV.US,D,19960913,000000,6.81443,6.84768,6.55533,6.55533,47359.126665145,0
+ELV.US,D,19960916,000000,6.61358,6.73892,6.61358,6.66359,56213.644857551,0
+ELV.US,D,19960917,000000,6.68871,6.73892,6.66359,6.66359,35400.942143777,0
+ELV.US,D,19960918,000000,6.68871,6.77237,6.68871,6.77237,45928.215565429,0
+ELV.US,D,19960919,000000,6.73892,6.92311,6.73892,6.92311,43776.810496487,0
+ELV.US,D,19960920,000000,6.92311,7.05667,6.92311,7.02353,72480.685620039,0
+ELV.US,D,19960923,000000,7.02353,7.02353,6.89799,6.94812,79413.550666555,0
+ELV.US,D,19960924,000000,6.94812,6.94812,6.73892,6.78904,65303.961076247,0
+ELV.US,D,19960925,000000,6.78904,6.78904,6.63899,6.68871,209298.96348208,0
+ELV.US,D,19960926,000000,6.73892,6.77237,6.71391,6.77237,20810.687346027,0
+ELV.US,D,19960927,000000,6.77237,6.78904,6.68871,6.68871,28700.852071932,0
+ELV.US,D,19960930,000000,6.68871,6.78904,6.68871,6.78904,30138.816958761,0
+ELV.US,D,19961001,000000,6.73892,6.73892,6.68871,6.68871,148064.02988517,0
+ELV.US,D,19961002,000000,6.68871,6.68871,6.50512,6.50512,42099.016847875,0
+ELV.US,D,19961003,000000,6.50512,6.55533,6.48011,6.50512,113139.72221334,0
+ELV.US,D,19961004,000000,6.48011,6.53013,6.48011,6.50512,89462.174248513,0
+ELV.US,D,19961007,000000,6.48011,6.55533,6.48011,6.55533,26310.625925081,0
+ELV.US,D,19961008,000000,6.50512,6.53013,6.48011,6.53013,51672.013641757,0
+ELV.US,D,19961009,000000,6.50512,6.55533,6.48011,6.55533,156202.08484384,0
+ELV.US,D,19961010,000000,6.53013,6.55533,6.53013,6.55533,38273.848865815,0
+ELV.US,D,19961011,000000,6.61358,6.81443,6.61358,6.77237,100225.24569646,0
+ELV.US,D,19961014,000000,6.78904,6.78904,6.68871,6.77237,70566.086261263,0
+ELV.US,D,19961015,000000,6.73892,6.77237,6.68871,6.77237,162175.63484322,0
+ELV.US,D,19961016,000000,6.77237,6.77237,6.73892,6.77237,126300.07359525,0
+ELV.US,D,19961017,000000,6.77237,6.81443,6.77237,6.77237,46400.819301884,0
+ELV.US,D,19961018,000000,6.78904,6.81443,6.73892,6.81443,48083.651369861,0
+ELV.US,D,19961021,000000,6.77237,6.77237,6.71391,6.77237,71522.378256778,0
+ELV.US,D,19961022,000000,6.73892,6.77237,6.71391,6.77237,291108.78639872,0
+ELV.US,D,19961023,000000,6.71391,6.77237,6.71391,6.71391,65542.782154156,0
+ELV.US,D,19961024,000000,6.71391,6.73892,6.68871,6.73892,160501.8719301,0
+ELV.US,D,19961025,000000,6.68871,6.77237,6.68871,6.77237,205714.63194568,0
+ELV.US,D,19961028,000000,6.71391,6.77237,6.66359,6.66359,96397.054662776,0
+ELV.US,D,19961029,000000,6.68871,6.68871,6.61358,6.61358,210501.13034261,0
+ELV.US,D,19961030,000000,6.55533,6.55533,6.27102,6.29602,220063.04261389,0
+ELV.US,D,19961031,000000,6.27102,6.29602,6.19559,6.2205,152370.87075854,0
+ELV.US,D,19961101,000000,6.27102,6.37125,6.27102,6.37125,64346.661396859,0
+ELV.US,D,19961104,000000,6.32103,6.32103,6.2205,6.27102,89944.854823699,0
+ELV.US,D,19961105,000000,6.2458,6.34624,6.2205,6.34624,172226.27379293,0
+ELV.US,D,19961106,000000,6.37125,6.48011,6.34624,6.48011,269339.79168943,0
+ELV.US,D,19961107,000000,6.50512,6.71391,6.50512,6.68871,230587.29298392,0
+ELV.US,D,19961108,000000,6.71391,6.71391,6.68871,6.68871,74395.284978815,0
+ELV.US,D,19961111,000000,6.68871,6.81443,6.68871,6.81443,55731.971966237,0
+ELV.US,D,19961112,000000,6.81443,6.81443,6.71391,6.71391,161940.8445008,0
+ELV.US,D,19961113,000000,6.73892,6.77237,6.68871,6.71391,156917.5403937,0
+ELV.US,D,19961114,000000,6.71391,6.71391,6.66359,6.66359,35878.584299598,0
+ELV.US,D,19961115,000000,6.63899,6.66359,6.61358,6.63899,81806.799865026,0
+ELV.US,D,19961118,000000,6.63899,6.63899,6.42989,6.42989,121754.41164397,0
+ELV.US,D,19961119,000000,6.48011,6.53013,6.48011,6.50512,138018.42935483,0
+ELV.US,D,19961120,000000,6.37125,6.37125,6.11204,6.13694,281781.66446987,0
+ELV.US,D,19961121,000000,6.06182,6.06182,5.92796,5.9867,164568.8840417,0
+ELV.US,D,19961122,000000,5.90304,6.34624,5.90304,6.19559,8632060.8929084,0
+ELV.US,D,19961125,000000,6.48011,6.48011,6.29602,6.40498,2483629.3727274,0
+ELV.US,D,19961126,000000,6.40498,6.42989,6.37125,6.40498,1599539.9420833,0
+ELV.US,D,19961127,000000,6.37125,6.40498,6.2205,6.29602,1151040.0038706,0
+ELV.US,D,19961129,000000,6.2458,6.32103,6.2458,6.32103,177485.37592632,0
+ELV.US,D,19961202,000000,6.27102,6.55533,6.27102,6.48011,1122337.1364309,0
+ELV.US,D,19961203,000000,6.48011,6.78904,6.48011,6.71391,992209.87948584,0
+ELV.US,D,19961204,000000,6.66359,6.89799,6.50512,6.89799,615464.08682067,0
+ELV.US,D,19961205,000000,6.89799,7.19035,6.77237,7.19035,429846.70203891,0
+ELV.US,D,19961206,000000,6.84768,7.29098,6.55533,7.23223,1778225.4695024,0
+ELV.US,D,19961209,000000,7.26577,7.39954,7.15701,7.36659,1515102.0796258,0
+ELV.US,D,19961210,000000,7.31569,7.42435,7.29098,7.39954,489407.8727227,0
+ELV.US,D,19961211,000000,7.3411,7.36659,7.20751,7.29098,668567.01156214,0
+ELV.US,D,19961212,000000,7.3411,7.39954,7.15701,7.15701,820694.02282341,0
+ELV.US,D,19961213,000000,7.05667,7.10699,6.92311,7.02353,458309.74071681,0
+ELV.US,D,19961216,000000,7.05667,7.05667,6.84768,6.84768,324831.93489389,0
+ELV.US,D,19961217,000000,6.84768,6.84768,6.63899,6.77237,267425.19233065,0
+ELV.US,D,19961218,000000,6.77237,6.84768,6.73892,6.73892,300431.87759209,0
+ELV.US,D,19961219,000000,6.78904,7.10699,6.73892,6.98126,299003.98954399,0
+ELV.US,D,19961220,000000,6.98126,7.00695,6.92311,6.98126,237766.03289546,0
+ELV.US,D,19961223,000000,7.00695,7.29098,7.00695,7.23223,212647.4969922,0
+ELV.US,D,19961224,000000,7.26577,7.26577,7.132,7.132,51190.340750445,0
+ELV.US,D,19961226,000000,7.10699,7.132,7.05667,7.132,110749.49606649,0
+ELV.US,D,19961227,000000,7.15701,7.26577,7.15701,7.20751,59561.17068379,0
+ELV.US,D,19961230,000000,7.23223,7.26577,7.132,7.132,66975.70862162,0
+ELV.US,D,19961231,000000,7.15701,7.20751,7.10699,7.19035,188730.12026558,0
+ELV.US,D,19970102,000000,7.19035,7.23223,7.08218,7.19035,369804.86614767,0
+ELV.US,D,19970103,000000,7.15701,7.19035,7.132,7.15701,187769.79753458,0
+ELV.US,D,19970106,000000,7.19035,7.23223,7.19035,7.23223,219826.23690373,0
+ELV.US,D,19970107,000000,7.23223,7.31569,7.20751,7.31569,149261.15832634,0
+ELV.US,D,19970108,000000,7.31569,7.39954,7.29098,7.39954,223409.56075626,0
+ELV.US,D,19970109,000000,7.3411,7.42435,7.31569,7.36659,235852.44122056,0
+ELV.US,D,19970110,000000,7.3411,7.42435,7.29098,7.42435,378656.36128847,0
+ELV.US,D,19970113,000000,7.39954,7.42435,7.31569,7.3411,801799.9502039,0
+ELV.US,D,19970114,000000,7.31569,7.3411,7.02353,7.132,492993.21194297,0
+ELV.US,D,19970115,000000,7.19035,7.23223,7.132,7.23223,309287.40346836,0
+ELV.US,D,19970116,000000,7.23223,7.31569,7.23223,7.31569,126300.07359525,0
+ELV.US,D,19970117,000000,7.31569,7.31569,7.26577,7.26577,54296.022447155,0
+ELV.US,D,19970120,000000,7.23223,7.29098,7.23223,7.26577,92570.878996841,0
+ELV.US,D,19970121,000000,7.23223,7.23223,7.15701,7.15701,75585.359632876,0
+ELV.US,D,19970122,000000,7.19035,7.29098,7.15701,7.23223,339188.40703309,0
+ELV.US,D,19970123,000000,7.20751,7.29098,7.20751,7.23223,196623.30804311,0
+ELV.US,D,19970124,000000,7.20751,7.20751,7.08218,7.132,165770.04321835,0
+ELV.US,D,19970127,000000,7.05667,7.132,7.02353,7.132,263122.38219278,0
+ELV.US,D,19970128,000000,7.10699,7.132,7.05667,7.08218,592504.00977344,0
+ELV.US,D,19970129,000000,7.10699,7.10699,6.94812,6.98126,299003.98954399,0
+ELV.US,D,19970130,000000,7.00695,7.02353,6.78904,6.87279,133235.96169338,0
+ELV.US,D,19970131,000000,6.84768,6.98126,6.84768,6.89799,164810.72817122,0
+ELV.US,D,19970203,000000,6.89799,7.02353,6.89799,7.02353,156435.86750239,0
+ELV.US,D,19970204,000000,7.02353,7.08218,7.02353,7.08218,129882.3897639,0
+ELV.US,D,19970205,000000,7.10699,7.10699,6.98126,7.00695,189210.78547302,0
+ELV.US,D,19970206,000000,7.00695,7.05667,6.94812,6.98126,139932.02102974,0
+ELV.US,D,19970207,000000,6.98126,7.00695,6.94812,7.00695,428890.41004339,0
+ELV.US,D,19970210,000000,6.98126,7.132,6.89799,6.98126,280345.71495078,0
+ELV.US,D,19970211,000000,6.98126,7.02353,6.94812,7.02353,402337.93998878,0
+ELV.US,D,19970212,000000,7.10699,7.23223,7.10699,7.23223,198533.87666639,0
+ELV.US,D,19970213,000000,7.23223,7.3411,7.23223,7.26577,74395.284978815,0
+ELV.US,D,19970214,000000,7.23223,7.50028,7.23223,7.47486,198295.05558849,0
+ELV.US,D,19970218,000000,7.57529,7.6254,7.52488,7.60864,168637.91152103,0
+ELV.US,D,19970219,000000,7.57529,7.78438,7.57529,7.78438,149743.83890153,0
+ELV.US,D,19970220,000000,7.89265,8.26093,7.85961,8.12725,1231408.8388488,0
+ELV.US,D,19970221,000000,8.10215,8.17667,7.99328,8.12725,305462.23548631,0
+ELV.US,D,19970224,000000,8.10215,8.98903,8.10215,8.82816,1051053.579252,0
+ELV.US,D,19970225,000000,8.82816,8.82816,8.54583,8.65351,469553.47737218,0
+ELV.US,D,19970226,000000,8.65351,8.75513,8.57045,8.75513,308806.73826093,0
+ELV.US,D,19970227,000000,8.69618,8.8629,8.69618,8.77983,63630.198163126,0
+ELV.US,D,19970228,000000,8.8629,8.98903,8.80296,8.96254,463572.87358569,0
+ELV.US,D,19970303,000000,8.98903,9.01464,8.77983,8.90298,322684.56056044,0
+ELV.US,D,19970304,000000,8.8629,8.98903,8.8629,8.98903,476964.99225839,0
+ELV.US,D,19970305,000000,8.98903,8.98903,8.8629,8.93733,238961.14596889,0
+ELV.US,D,19970306,000000,8.87987,8.90298,8.75513,8.80296,476729.1942321,0
+ELV.US,D,19970307,000000,8.75513,8.93733,8.72951,8.93733,998906.94650607,0
+ELV.US,D,19970310,000000,8.93733,8.96254,8.87987,8.96254,203321.38274721,0
+ELV.US,D,19970311,000000,8.96254,9.0702,8.93733,9.0702,71999.012728726,0
+ELV.US,D,19970312,000000,9.09512,9.24556,9.09512,9.19762,184424.28707607,0
+ELV.US,D,19970313,000000,9.17143,9.28049,9.17143,9.19762,217440.04149238,0
+ELV.US,D,19970314,000000,9.22304,9.51389,9.19762,9.51389,178682.50436749,0
+ELV.US,D,19970317,000000,9.45435,9.58931,9.38082,9.58931,124625.30299825,0
+ELV.US,D,19970318,000000,9.58931,9.58931,9.51389,9.5645,448023.3037408,0
+ELV.US,D,19970319,000000,9.5645,9.58931,9.45435,9.48909,242314.71789837,0
+ELV.US,D,19970320,000000,9.45435,9.45435,9.22304,9.24556,288000.0816504,0
+ELV.US,D,19970321,000000,9.19762,9.19762,8.82816,8.82816,327706.85698367,0
+ELV.US,D,19970324,000000,8.8629,8.87987,8.55328,8.62016,329859.26973649,0
+ELV.US,D,19970325,000000,8.57045,8.87987,8.44461,8.75513,365499.03295817,0
+ELV.US,D,19970326,000000,8.80296,8.80296,8.52072,8.62016,233218.35557643,0
+ELV.US,D,19970327,000000,8.67981,8.90298,8.65351,8.90298,262644.74003695,0
+ELV.US,D,19970331,000000,8.98903,9.17143,8.67981,8.67981,358087.51807196,0
+ELV.US,D,19970401,000000,8.62016,8.62016,8.36125,8.36125,132998.14829934,0
+ELV.US,D,19970402,000000,8.38626,8.48639,8.26093,8.26093,130365.07033909,0
+ELV.US,D,19970403,000000,8.26093,8.41127,8.10215,8.20247,248289.27558162,0
+ELV.US,D,19970404,000000,8.10215,8.46149,8.043,8.33635,219346.57938016,0
+ELV.US,D,19970407,000000,8.33635,8.52072,8.27769,8.31095,203562.21919286,0
+ELV.US,D,19970408,000000,8.043,8.23571,8.02662,8.10215,5208853.9770678,0
+ELV.US,D,19970409,000000,8.12725,8.12725,7.84274,7.89265,1321110.841859,0
+ELV.US,D,19970410,000000,7.91786,7.99328,7.84274,7.99328,441567.07316624,0
+ELV.US,D,19970411,000000,7.94317,7.94317,7.85961,7.89265,449937.90309957,0
+ELV.US,D,19970414,000000,7.94317,7.94317,7.84274,7.91786,382482.53695439,0
+ELV.US,D,19970415,000000,7.99328,8.02662,7.91786,7.94317,295652.43298226,0
+ELV.US,D,19970416,000000,7.94317,8.27769,7.91786,8.27769,1800710.9274455,0
+ELV.US,D,19970417,000000,8.36125,8.52072,8.23571,8.46149,1098652.5346789,0
+ELV.US,D,19970418,000000,8.44461,8.59368,8.27769,8.46149,758266.99920468,0
+ELV.US,D,19970421,000000,8.44461,8.48639,8.31095,8.48639,490839.79150628,0
+ELV.US,D,19970422,000000,8.48639,8.82816,8.48639,8.69618,1507687.541688,0
+ELV.US,D,19970423,000000,8.72951,8.80296,8.65351,8.75513,1013495.1859361,0
+ELV.US,D,19970424,000000,8.77983,8.80296,8.67981,8.72951,650145.54267909,0
+ELV.US,D,19970425,000000,8.72951,8.72951,8.23571,8.33635,1163712.6362579,0
+ELV.US,D,19970428,000000,8.33635,8.48639,8.27769,8.48639,336319.53104655,0
+ELV.US,D,19970429,000000,8.65351,8.69618,8.36125,8.52072,828596.27975579,0
+ELV.US,D,19970430,000000,8.57045,8.8629,8.57045,8.82816,1120416.4909689,0
+ELV.US,D,19970501,000000,9.03864,9.17143,8.93733,8.96254,913508.76131752,0
+ELV.US,D,19970502,000000,9.01464,9.18026,9.01464,9.17143,426252.29366377,0
+ELV.US,D,19970505,000000,9.17143,9.17143,9.03864,9.11378,295891.25406017,0
+ELV.US,D,19970506,000000,9.11378,9.29716,9.11378,9.22304,1220171.1482966,0
+ELV.US,D,19970507,000000,9.24556,9.32326,9.14682,9.24556,281064.19355226,0
+ELV.US,D,19970508,000000,9.22304,9.38082,9.22304,9.38082,325314.61546907,0
+ELV.US,D,19970509,000000,9.409,9.71634,9.17143,9.29716,431755.25529444,0
+ELV.US,D,19970512,000000,9.29716,9.58931,9.29716,9.58931,193272.75916525,0
+ELV.US,D,19970513,000000,9.61611,9.82351,9.61611,9.71634,801799.9502039,0
+ELV.US,D,19970514,000000,9.77389,9.90886,9.77389,9.90886,454245.75165683,0
+ELV.US,D,19970515,000000,9.87214,9.98431,9.87214,9.93566,707317.49489991,0
+ELV.US,D,19970516,000000,9.93566,9.93566,9.90886,9.90886,177966.04113377,0
+ELV.US,D,19970519,000000,9.84634,9.93566,9.84634,9.90886,127733.00006271,0
+ELV.US,D,19970520,000000,9.84634,9.90886,9.82351,9.84634,171029.14535175,0
+ELV.US,D,19970521,000000,9.82351,10.1331,9.82351,10.1153,459508.88452572,0
+ELV.US,D,19970522,000000,10.1153,10.1331,9.98431,10.0349,404966.98721354,0
+ELV.US,D,19970523,000000,10.01,10.0846,10.01,10.0349,160739.68532415,0
+ELV.US,D,19970527,000000,9.98431,10.0846,9.95348,10.0349,179877.61744092,0
+ELV.US,D,19970528,000000,10.0577,10.0577,9.87214,9.98431,441800.85582478,0
+ELV.US,D,19970529,000000,9.98431,10.157,9.98431,10.0577,124625.30299825,0
+ELV.US,D,19970530,000000,10.0577,10.0577,9.87214,9.98431,259057.38544894,0
+ELV.US,D,19970602,000000,9.98431,10.0846,9.98431,10.0577,158827.10133311,0
+ELV.US,D,19970603,000000,10.0577,10.4488,10.0577,10.3694,437021.41121496,0
+ELV.US,D,19970604,000000,10.3694,10.7147,10.3694,10.6611,871410.75215352,0
+ELV.US,D,19970605,000000,10.6115,10.6115,10.3277,10.3694,197579.60003862,0
+ELV.US,D,19970606,000000,10.3524,10.4011,10.1331,10.2433,698948.6803343,0
+ELV.US,D,19970609,000000,10.0846,10.4011,10.0846,10.3277,985030.13189043,0
+ELV.US,D,19970610,000000,10.3694,10.4488,10.294,10.294,596329.17775551,0
+ELV.US,D,19970611,000000,10.3524,10.4755,10.3277,10.3694,443961.33004858,0
+ELV.US,D,19970612,000000,10.3524,10.6115,10.3524,10.6115,230587.29298392,0
+ELV.US,D,19970613,000000,10.6363,10.6363,10.5499,10.6115,399706.87739627,0
+ELV.US,D,19970616,000000,10.3694,10.3694,10.0349,10.2155,483903.90340815,0
+ELV.US,D,19970617,000000,10.2433,10.2433,9.93566,10.1331,418601.95769965,0
+ELV.US,D,19970618,000000,10.0349,10.157,9.90886,10.1153,198776.7284798,0
+ELV.US,D,19970619,000000,10.0577,10.0577,9.79772,9.95348,706603.04703392,0
+ELV.US,D,19970620,000000,9.95348,10.01,9.90886,9.98431,694638.8164093,0
+ELV.US,D,19970623,000000,9.95348,9.98431,9.82351,9.95348,258337.89916358,0
+ELV.US,D,19970624,000000,9.58931,9.74214,9.45435,9.66473,1713878.8081056,0
+ELV.US,D,19970625,000000,9.69947,9.95348,9.69947,9.89001,444676.78559843,0
+ELV.US,D,19970626,000000,9.87214,10.0577,9.8384,10.0349,302831.1728938,0
+ELV.US,D,19970627,000000,10.01,10.0577,9.53176,9.61611,1412960.2192028,0
+ELV.US,D,19970630,000000,9.53176,9.69947,9.51389,9.58931,509977.72362306,0
+ELV.US,D,19970701,000000,9.61611,9.71634,9.58931,9.66473,524804.78413099,0
+ELV.US,D,19970702,000000,9.71634,9.9168,9.69947,9.87214,578389.38176376,0
+ELV.US,D,19970703,000000,9.93566,10.01,9.90886,9.95348,262882.55343099,0
+ELV.US,D,19970707,000000,10.01,10.3524,9.98431,10.3524,756594.24397544,0
+ELV.US,D,19970708,000000,10.3524,10.3524,10.1917,10.3277,297329.21894699,0
+ELV.US,D,19970709,000000,10.3277,10.4994,10.3277,10.4268,667371.89848872,0
+ELV.US,D,19970710,000000,10.3694,10.5419,10.3694,10.5341,297086.3671336,0
+ELV.US,D,19970711,000000,10.5419,10.6879,10.4755,10.6611,259535.02760475,0
+ELV.US,D,19970714,000000,10.6611,10.7147,10.5499,10.6363,197579.60003862,0
+ELV.US,D,19970715,000000,10.5341,10.5748,10.4268,10.4488,391569.83012146,0
+ELV.US,D,19970716,000000,10.4755,10.6115,10.4755,10.5678,188730.12026558,0
+ELV.US,D,19970717,000000,10.5419,10.5678,10.3694,10.4268,423862.06751691,0
+ELV.US,D,19970718,000000,10.4011,10.4268,10.3524,10.4011,326272.92283233,0
+ELV.US,D,19970721,000000,10.3694,10.3842,10.1331,10.1331,431755.25529444,0
+ELV.US,D,19970722,000000,10.1331,10.2433,10.1331,10.2254,388700.95413493,0
+ELV.US,D,19970723,000000,10.2433,10.3356,10.2433,10.294,368846.55878441,0
+ELV.US,D,19970724,000000,10.294,10.4488,10.1331,10.4268,403535.06842995,0
+ELV.US,D,19970725,000000,10.4011,10.4011,10.2155,10.3277,421475.87210556,0
+ELV.US,D,19970728,000000,10.3277,10.3694,10.2433,10.2433,162175.63484322,0
+ELV.US,D,19970729,000000,10.2155,10.2681,10.157,10.2433,169355.38243864,0
+ELV.US,D,19970730,000000,10.2433,10.2433,10.0012,10.2066,254506.68507829,0
+ELV.US,D,19970731,000000,10.2433,10.3356,10.2433,10.2433,578389.38176376,0
+ELV.US,D,19970801,000000,10.294,10.3277,10.1153,10.15,534140.9752147,0
+ELV.US,D,19970804,000000,10.1738,11.2883,10.1738,10.8685,994840.94207834,0
+ELV.US,D,19970805,000000,10.8685,10.8685,10.6879,10.6879,459027.2116344,0
+ELV.US,D,19970806,000000,10.7147,10.7474,10.6879,10.6879,108358.26223577,0
+ELV.US,D,19970807,000000,10.6879,10.7315,10.5926,10.6442,424346.76345985,0
+ELV.US,D,19970808,000000,10.6293,10.6293,10.3277,10.3694,440608.76580298,0
+ELV.US,D,19970811,000000,10.3694,10.3694,10.3117,10.3624,670961.26844448,0
+ELV.US,D,19970812,000000,10.3524,10.6442,10.3524,10.6293,348271.66946468,0
+ELV.US,D,19970813,000000,10.6293,10.6879,10.4994,10.5499,131081.53357282,0
+ELV.US,D,19970814,000000,10.5499,10.7762,10.5341,10.7762,492277.75639311,0
+ELV.US,D,19970815,000000,10.7832,10.9974,10.7762,10.9537,568582.60231134,0
+ELV.US,D,19970818,000000,10.9537,10.9707,10.8496,10.8685,429604.85790937,0
+ELV.US,D,19970819,000000,10.8953,11.1831,10.8853,11.1831,311203.01051102,0
+ELV.US,D,19970820,000000,11.2009,11.5185,11.2009,11.5185,348754.35003985,0
+ELV.US,D,19970821,000000,11.5185,12.0256,11.4332,11.706,723583.52797851,0
+ELV.US,D,19970822,000000,11.6833,11.6833,11.3548,11.3726,326747.54193654,0
+ELV.US,D,19970825,000000,11.3726,11.3726,11.2694,11.2883,539637.89074213,0
+ELV.US,D,19970826,000000,11.2009,11.3051,11.2009,11.2883,356889.38194692,0
+ELV.US,D,19970827,000000,11.2883,11.2883,11.2615,11.2615,138977.74440196,0
+ELV.US,D,19970828,000000,11.2883,11.3141,11.2694,11.3141,285127.17492835,0
+ELV.US,D,19970829,000000,11.322,11.4063,11.3051,11.3726,141129.1494709,0
+ELV.US,D,19970902,000000,11.3815,11.8073,11.3815,11.8073,359040.78701586,0
+ELV.US,D,19970903,000000,11.8628,11.8867,11.706,11.7914,281538.81265646,0
+ELV.US,D,19970904,000000,11.7994,11.7994,11.4936,11.5612,205236.98978986,0
+ELV.US,D,19970905,000000,11.588,11.7914,11.579,11.6386,279387.40758752,0
+ELV.US,D,19970908,000000,11.6743,11.8321,11.6574,11.7755,260729.1329943,0
+ELV.US,D,19970909,000000,11.7577,11.8321,11.706,11.8221,106203.83411521,0
+ELV.US,D,19970910,000000,11.7755,11.8073,11.6574,11.8073,115530.95604406,0
+ELV.US,D,19970911,000000,11.7577,11.9372,11.7577,11.9372,307613.64055525,0
+ELV.US,D,19970912,000000,11.9998,12.1745,11.9998,12.1397,430083.50774907,0
+ELV.US,D,19970915,000000,12.1923,12.359,12.1923,12.3143,304264.09936127,0
+ELV.US,D,19970916,000000,12.3313,12.6696,12.3313,12.4911,425300.03240374,0
+ELV.US,D,19970917,000000,12.4911,12.6865,12.4197,12.5396,957759.18323434,0
+ELV.US,D,19970918,000000,12.5396,12.5902,12.5228,12.5734,166243.65463868,0
+ELV.US,D,19970919,000000,12.5575,12.625,12.5396,12.5396,106923.32040055,0
+ELV.US,D,19970922,000000,12.5902,12.7738,12.5396,12.6419,579823.31591511,0
+ELV.US,D,19970923,000000,12.7034,12.7034,12.4414,12.4414,673112.67351342,0
+ELV.US,D,19970924,000000,12.4504,12.5228,12.3064,12.3143,299958.26617177,0
+ELV.US,D,19970925,000000,12.2986,12.3313,12.0762,12.106,107402.97792411,0
+ELV.US,D,19970926,000000,12.1,12.2132,12.1,12.1497,293020.36270588,0
+ELV.US,D,19970929,000000,12.1397,12.1497,11.6574,11.6901,287284.62610054,0
+ELV.US,D,19970930,000000,11.7398,12.1208,11.7398,12.106,394683.57328917,0
+ELV.US,D,19971001,000000,12.1208,12.1585,11.8867,11.8936,395163.23081274,0
+ELV.US,D,19971002,000000,11.8778,12.1208,11.8778,11.8778,364787.6081438,0
+ELV.US,D,19971003,000000,11.8867,11.9115,11.8321,11.8321,225327.18316665,0
+ELV.US,D,19971006,000000,11.8628,11.8936,11.449,11.6127,241595.23161302,0
+ELV.US,D,19971007,000000,11.6743,12.0593,11.6743,12.0593,770946.68537916,0
+ELV.US,D,19971008,000000,12.0077,12.1,11.8936,11.9651,579823.31591511,0
+ELV.US,D,19971009,000000,11.9651,11.9651,11.8073,11.8936,317899.06984737,0
+ELV.US,D,19971010,000000,11.7755,12.2469,11.7755,12.1208,293020.36270588,0
+ELV.US,D,19971013,000000,12.1208,12.1497,11.845,11.845,88741.680279289,0
+ELV.US,D,19971014,000000,11.8778,12.2211,11.8778,12.2211,200929.14123261,0
+ELV.US,D,19971015,000000,12.2082,12.5575,12.2082,12.2986,401861.30551683,0
+ELV.US,D,19971016,000000,12.2638,12.3313,11.8778,11.8936,174614.48457204,0
+ELV.US,D,19971017,000000,11.9115,11.9998,11.6127,11.8221,278431.115592,0
+ELV.US,D,19971020,000000,11.8867,11.9284,11.8321,11.8628,192553.27287989,0
+ELV.US,D,19971021,000000,11.8778,11.9115,11.8073,11.8628,137302.97380497,0
+ELV.US,D,19971022,000000,12.1208,12.1208,11.8936,11.9372,312397.11590057,0
+ELV.US,D,19971023,000000,11.9115,11.9115,11.6127,11.7318,131560.18341251,0
+ELV.US,D,19971024,000000,11.7577,11.7994,11.6127,11.6833,143521.39098551,0
+ELV.US,D,19971027,000000,10.4488,10.4755,9.87214,9.93566,4590755.8046031,0
+ELV.US,D,19971028,000000,9.87214,10.919,9.87214,10.8406,968047.63557808,0
+ELV.US,D,19971029,000000,10.919,11.1295,10.8685,11.1106,361198.23818804,0
+ELV.US,D,19971030,000000,11.0798,11.0798,9.94459,9.96741,847489.34469143,0
+ELV.US,D,19971031,000000,10.0349,10.3277,9.09512,9.5645,2153772.1183587,0
+ELV.US,D,19971103,000000,9.61611,9.82351,9.54862,9.82351,282021.49323165,0
+ELV.US,D,19971104,000000,9.87214,9.89001,9.75802,9.8384,596564.97578179,0
+ELV.US,D,19971105,000000,9.85329,9.93566,9.82351,9.9168,842941.66737239,0
+ELV.US,D,19971106,000000,9.94459,10.2433,9.94459,10.2433,300199.10261742,0
+ELV.US,D,19971107,000000,10.2155,10.2681,10.018,10.1232,428170.92375803,0
+ELV.US,D,19971110,000000,10.1331,10.2433,9.89001,9.89001,505673.9058013,0
+ELV.US,D,19971111,000000,9.96741,10.2155,9.95348,10.2066,521937.92351218,0
+ELV.US,D,19971112,000000,10.157,10.1917,10.0577,10.1153,400424.34831388,0
+ELV.US,D,19971113,000000,10.157,10.2681,10.1232,10.1917,366695.15371547,0
+ELV.US,D,19971114,000000,10.157,10.157,9.95348,10.018,928577.66595496,0
+ELV.US,D,19971117,000000,10.0577,10.1917,9.84634,9.84634,431755.25529444,0
+ELV.US,D,19971118,000000,9.84634,10.0349,9.84634,10.0349,529353.46913388,0
+ELV.US,D,19971119,000000,10.01,10.01,9.84634,9.89001,211213.56284085,0
+ELV.US,D,19971120,000000,9.9168,9.96741,9.43947,9.47024,521937.92351218,0
+ELV.US,D,19971121,000000,9.48909,9.59825,9.42488,9.5645,1457455.5083008,0
+ELV.US,D,19971124,000000,9.5645,9.5645,9.28049,9.28049,490839.79150628,0
+ELV.US,D,19971125,000000,9.28049,9.28049,8.72951,9.2144,1329005.0373205,0
+ELV.US,D,19971126,000000,9.409,9.66473,9.409,9.66473,1246002.1166981,0
+ELV.US,D,19971128,000000,9.64092,9.64092,9.58138,9.61611,208823.336694,0
+ELV.US,D,19971201,000000,9.61611,9.68358,9.59825,9.64886,1153430.2300174,0
+ELV.US,D,19971202,000000,9.66473,9.71634,9.54862,9.59825,731476.71575604,0
+ELV.US,D,19971203,000000,9.59825,9.90886,9.59825,9.75802,459987.53436542,0
+ELV.US,D,19971204,000000,9.78977,10.0497,9.78977,9.94459,364787.6081438,0
+ELV.US,D,19971205,000000,9.94459,10.1331,9.94459,10.0666,758989.50854166,0
+ELV.US,D,19971208,000000,10.1004,10.2433,10.1004,10.1232,265751.42941755,0
+ELV.US,D,19971209,000000,10.1153,10.2433,10.0577,10.0846,128210.64221852,0
+ELV.US,D,19971210,000000,9.82351,9.8384,9.43153,9.54862,596091.36436146,0
+ELV.US,D,19971211,000000,9.52382,9.52382,9.29716,9.29716,799649.55281883,0
+ELV.US,D,19971212,000000,9.31473,9.32326,9.09512,9.11378,689857.35643173,0
+ELV.US,D,19971215,000000,9.09512,9.10444,8.66224,8.66224,731476.71575604,0
+ELV.US,D,19971216,000000,8.67981,9.19762,8.67981,9.17143,1238107.9212367,0
+ELV.US,D,19971217,000000,9.22304,9.53176,9.2144,9.37288,355216.62671766,0
+ELV.US,D,19971218,000000,9.29716,9.29716,8.62016,8.63624,1811954.6641009,0
+ELV.US,D,19971219,000000,8.63624,8.68795,8.20247,8.21905,634122.36141387,0
+ELV.US,D,19971222,000000,8.21905,8.46149,8.15226,8.34468,3382786.7003251,0
+ELV.US,D,19971223,000000,8.36125,8.36125,8.0685,8.11881,322204.90303688,0
+ELV.US,D,19971224,000000,8.13559,8.37792,8.13559,8.27769,147826.21649113,0
+ELV.US,D,19971226,000000,8.26907,8.31095,8.26093,8.29417,46642.663431414,0
+ELV.US,D,19971229,000000,8.33635,8.57045,8.33635,8.55328,633644.71925806,0
+ELV.US,D,19971230,000000,8.58564,8.74599,8.58564,8.69618,375067.99901656,0
+ELV.US,D,19971231,000000,8.72951,8.82816,8.72951,8.82816,624077.76856741,0
+ELV.US,D,19980102,000000,8.82816,8.8629,8.79541,8.82816,473377.63767037,0
+ELV.US,D,19980105,000000,8.8629,8.9542,8.84494,8.93733,882171.80823372,0
+ELV.US,D,19980106,000000,8.96254,9.09512,8.96254,9.03864,477683.47085987,0
+ELV.US,D,19980107,000000,9.09512,9.19762,9.05602,9.19762,455440.86473025,0
+ELV.US,D,19980108,000000,9.22304,9.28049,9.14682,9.16438,317661.25645332,0
+ELV.US,D,19980109,000000,9.22304,9.33993,9.09512,9.09512,280103.87082126,0
+ELV.US,D,19980112,000000,9.10444,9.5645,8.97106,9.51389,384632.93433946,0
+ELV.US,D,19980113,000000,9.5645,9.82351,9.5645,9.73321,483665.08233023,0
+ELV.US,D,19980114,000000,9.73321,9.84634,9.73321,9.84634,319099.22134016,0
+ELV.US,D,19980115,000000,9.82351,9.87214,9.79772,9.80665,173660.20794427,0
+ELV.US,D,19980116,000000,9.80665,9.80665,9.58931,9.58931,935044.98105214,0
+ELV.US,D,19980120,000000,9.58931,9.77389,9.58931,9.7084,684594.22356284,0
+ELV.US,D,19980121,000000,9.7084,9.82351,9.64886,9.82351,176291.27053678,0
+ELV.US,D,19980122,000000,9.82351,10.0577,9.77389,10.0349,249728.24815232,0
+ELV.US,D,19980123,000000,10.018,10.3694,10.01,10.2591,391092.18796565,0
+ELV.US,D,19980126,000000,10.2591,10.276,10.1232,10.15,479120.42806283,0
+ELV.US,D,19980127,000000,10.157,10.5341,10.157,10.4488,552795.21907242,0
+ELV.US,D,19980128,000000,10.4994,10.5341,10.3277,10.3842,189927.24870675,0
+ELV.US,D,19980129,000000,10.3624,10.3624,10.1331,10.15,481754.51370696,0
+ELV.US,D,19980130,000000,10.1738,10.3117,10.1738,10.2433,234655.31277939,0
+ELV.US,D,19980202,000000,10.2681,10.4755,10.2681,10.4488,503758.29875866,0
+ELV.US,D,19980203,000000,10.4488,10.4488,10.3624,10.3694,154288.49316894,0
+ELV.US,D,19980204,000000,10.3694,10.4488,10.3524,10.3524,292060.03997487,0
+ELV.US,D,19980205,000000,10.3694,10.4845,10.3524,10.3842,278191.28683022,0
+ELV.US,D,19980206,000000,10.3624,10.6611,10.3624,10.5499,284887.34616658,0
+ELV.US,D,19980209,000000,10.5926,10.7544,10.5341,10.7147,555425.27398105,0
+ELV.US,D,19980210,000000,10.7147,11.3726,10.6611,11.3141,744872.86516424,0
+ELV.US,D,19980211,000000,11.3141,11.7755,11.3051,11.7318,1036698.1147967,0
+ELV.US,D,19980212,000000,11.6049,11.6127,11.2535,11.2615,302114.70966007,0
+ELV.US,D,19980213,000000,11.2883,11.8867,11.2883,11.8867,922836.89093026,0
+ELV.US,D,19980217,000000,11.8867,12.0256,11.724,11.9829,278431.115592,0
+ELV.US,D,19980218,000000,12.1923,12.4414,12.0593,12.368,666892.24096514,0
+ELV.US,D,19980219,000000,12.3064,12.6419,12.3064,12.4414,1229259.4491476,0
+ELV.US,D,19980220,000000,12.4504,12.4911,12.35,12.4047,970683.73658995,0
+ELV.US,D,19980223,000000,12.35,12.35,12.0931,12.1497,583411.678187,0
+ELV.US,D,19980224,000000,12.1497,12.2806,12.1497,12.1745,251876.63016964,0
+ELV.US,D,19980225,000000,12.1745,12.359,12.1497,12.3064,720234.9944684,0
+ELV.US,D,19980226,000000,12.3313,12.3313,12.1,12.1,459267.04039619,0
+ELV.US,D,19980227,000000,12.1497,12.5902,12.1497,12.2369,599439.89787158,0
+ELV.US,D,19980302,000000,12.2369,12.4911,12.2369,12.3313,747743.75651853,0
+ELV.US,D,19980303,000000,12.3064,12.5396,12.2806,12.3313,246856.34911416,0
+ELV.US,D,19980304,000000,12.3143,12.3143,12.2469,12.2986,172942.73702666,0
+ELV.US,D,19980305,000000,12.1208,12.2638,12.0762,12.2469,235139.00103845,0
+ELV.US,D,19980306,000000,12.2806,12.4197,12.2211,12.2469,1200315.7452623,0
+ELV.US,D,19980309,000000,12.2469,12.3064,11.9472,11.9829,524565.96305307,0
+ELV.US,D,19980310,000000,12.2806,12.8602,12.2211,12.7818,1839222.5897053,0
+ELV.US,D,19980311,000000,12.7818,13.5648,12.7818,13.4268,1552895.2632842,0
+ELV.US,D,19980312,000000,13.4775,14.2655,13.4775,13.795,1922463.3237217,0
+ELV.US,D,19980313,000000,13.8207,13.9369,13.7791,13.929,232982.55755014,0
+ELV.US,D,19980316,000000,13.8972,14.1721,13.8972,14.1146,600397.19755096,0
+ELV.US,D,19980317,000000,14.1374,14.6743,14.1214,14.6494,473619.4817999,0
+ELV.US,D,19980318,000000,14.6187,14.6187,13.9369,14.0212,451135.03154075,0
+ELV.US,D,19980319,000000,13.9875,13.9875,13.538,13.538,1090998.1679793,0
+ELV.US,D,19980320,000000,13.66,13.7713,13.6105,13.6531,588910.60908218,0
+ELV.US,D,19980323,000000,13.6372,13.6372,13.5876,13.6025,609487.51376965,0
+ELV.US,D,19980324,000000,13.5648,13.9598,13.5648,13.8893,864474.86405539,0
+ELV.US,D,19980325,000000,14.057,14.4717,13.9875,14.447,1357948.7412058,0
+ELV.US,D,19980326,000000,14.582,14.582,14.057,14.2892,357845.67394242,0
+ELV.US,D,19980327,000000,14.2655,14.2822,13.9598,14.048,312635.93697848,0
+ELV.US,D,19980330,000000,14.0977,14.189,13.8972,13.9598,623600.12641159,0
+ELV.US,D,19980331,000000,13.9598,14.189,13.9518,14.1146,600397.19755096,0
+ELV.US,D,19980401,000000,14.1214,14.1214,14.048,14.057,273885.45364071,0
+ELV.US,D,19980402,000000,14.0302,14.5304,14.0302,14.447,994599.09794882,0
+ELV.US,D,19980403,000000,14.6326,14.6584,14.3826,14.5393,1290970.0095326,0
+ELV.US,D,19980406,000000,14.5304,14.5393,14.1721,14.2822,972829.09555565,0
+ELV.US,D,19980407,000000,14.2892,14.2892,14.0045,14.0045,461896.08762095,0
+ELV.US,D,19980408,000000,13.9518,14.1631,13.9518,14.048,1027846.6196559,0
+ELV.US,D,19980409,000000,14.048,14.3826,14.0045,14.3478,1605999.1957095,0
+ELV.US,D,19980413,000000,14.2892,14.2892,14.1463,14.1721,549207.86448439,0
+ELV.US,D,19980414,000000,14.3826,14.6494,14.3062,14.6326,1029524.4133046,0
+ELV.US,D,19980415,000000,14.8181,15.2101,14.6822,15.1229,1150559.3386632,0
+ELV.US,D,19980416,000000,15.0523,15.1229,15.0523,15.0523,12934104.183362,0
+ELV.US,D,19980417,000000,14.9491,15.1229,14.6822,15.0782,2050676.9889919,0
+ELV.US,D,19980420,000000,15.1229,15.3521,15.0782,15.0999,977378.78824244,0
+ELV.US,D,19980421,000000,15.0999,15.1229,15.0018,15.0782,954411.6574081,0
+ELV.US,D,19980422,000000,15.0523,15.0999,14.8886,15.0275,1229974.9046975,0
+ELV.US,D,19980423,000000,14.9491,15.0355,14.7308,14.7934,1259400.281474,0
+ELV.US,D,19980424,000000,14.8409,14.9749,14.7934,14.9313,846058.43359169,0
+ELV.US,D,19980427,000000,14.8181,14.8181,14.0302,14.4222,1168498.126971,0
+ELV.US,D,19980428,000000,14.6822,14.9124,14.5393,14.6326,773812.53831408,0
+ELV.US,D,19980429,000000,14.6822,14.8668,14.6584,14.8181,416210.72386892,0
+ELV.US,D,19980430,000000,14.9581,15.0999,14.9581,15.0782,1123053.5996647,0
+ELV.US,D,19980501,000000,15.1645,15.1823,14.9491,15.0712,512612.81695107,0
+ELV.US,D,19980504,000000,15.0275,15.1823,14.9581,15.1476,624077.76856741,0
+ELV.US,D,19980505,000000,15.1913,15.1913,15.0275,15.0712,655175.90057331,0
+ELV.US,D,19980506,000000,15.1476,15.2429,14.9491,14.9491,499931.11540885,0
+ELV.US,D,19980507,000000,14.9839,15.3689,14.9491,15.0018,764724.23746313,0
+ELV.US,D,19980508,000000,15.0523,15.3361,15.0523,15.1823,548493.41661841,0
+ELV.US,D,19980511,000000,15.1645,15.218,14.9045,14.9749,349951.47848104,0
+ELV.US,D,19980512,000000,14.7655,14.8886,14.7487,14.7487,456394.13367415,0
+ELV.US,D,19980513,000000,14.6326,15.0018,14.6187,14.7655,429846.70203891,0
+ELV.US,D,19980514,000000,14.7218,15.2856,14.6981,15.234,718081.57403171,0
+ELV.US,D,19980515,000000,15.2856,15.3521,14.9749,15.1396,875715.57765915,0
+ELV.US,D,19980518,000000,15.0712,15.1396,14.4976,14.5919,686268.99415984,0
+ELV.US,D,19980519,000000,14.5919,14.6326,14.1374,14.3309,865910.81357446,0
+ELV.US,D,19980520,000000,14.3826,14.3826,13.7276,13.7276,1681585.5630263,0
+ELV.US,D,19980521,000000,13.7276,13.795,13.4427,13.7196,2159035.2512276,0
+ELV.US,D,19980522,000000,13.7276,13.7713,13.6025,13.6372,611875.72454877,0
+ELV.US,D,19980526,000000,13.5876,13.5876,13.278,13.3107,652781.64369096,0
+ELV.US,D,19980527,000000,13.2601,13.3594,13.009,13.3594,867820.37451388,0
+ELV.US,D,19980528,000000,13.538,13.8972,13.4775,13.7027,893415.5448891,0
+ELV.US,D,19980529,000000,13.7027,13.7276,13.5221,13.5876,742000.96612607,0
+ELV.US,D,19980601,000000,13.4516,13.4516,13.1936,13.2531,1068269.8582229,0
+ELV.US,D,19980602,000000,13.143,13.1688,12.8949,13.0437,893898.22546429,0
+ELV.US,D,19980603,000000,13.0259,13.0437,12.8334,12.9932,952261.26002303,0
+ELV.US,D,19980604,000000,13.0259,13.1688,12.9276,12.9932,857774.77398354,0
+ELV.US,D,19980605,000000,12.9932,13.009,12.9276,12.9426,444198.13575874,0
+ELV.US,D,19980608,000000,13.1162,13.795,13.1162,13.5876,1886582.7240544,0
+ELV.US,D,19980609,000000,13.6105,13.6372,13.403,13.5876,297329.21894699,0
+ELV.US,D,19980610,000000,13.5648,13.6105,13.2859,13.3107,405684.45813115,0
+ELV.US,D,19980611,000000,13.3285,13.3762,13.1162,13.1351,603743.71569333,0
+ELV.US,D,19980612,000000,13.0617,13.1936,12.9356,13.143,688662.2433583,0
+ELV.US,D,19980615,000000,13.143,13.4268,13.0844,13.3285,719517.5235508,0
+ELV.US,D,19980616,000000,13.4775,13.538,13.3435,13.5132,682923.48370135,0
+ELV.US,D,19980617,000000,13.7196,13.7276,13.6372,13.7027,603027.25245959,0
+ELV.US,D,19980618,000000,13.7463,13.7713,13.5648,13.7463,252596.116455,0
+ELV.US,D,19980619,000000,13.9518,14.0045,13.7027,13.8972,435822.26740603,0
+ELV.US,D,19980622,000000,13.8972,13.9786,13.8487,13.929,897006.93021261,0
+ELV.US,D,19980623,000000,13.9518,14.3309,13.8487,14.3309,929056.31579466,0
+ELV.US,D,19980624,000000,14.3309,14.6187,14.1721,14.5641,320048.45954856,0
+ELV.US,D,19980625,000000,14.5641,14.6584,14.313,14.3478,693446.7263875,0
+ELV.US,D,19980626,000000,14.3478,14.7308,14.3478,14.7218,355216.62671766,0
+ELV.US,D,19980629,000000,14.7218,14.7745,14.4717,14.4976,274362.08811267,0
+ELV.US,D,19980630,000000,14.5304,15.4692,14.3062,15.4692,1190264.0986286,0
+ELV.US,D,19980701,000000,15.2856,15.2856,14.9491,14.9749,1011581.5942612,0
+ELV.US,D,19980702,000000,15.0275,15.0275,14.8588,14.9581,578864.00086797,0
+ELV.US,D,19980706,000000,14.9581,15.0712,14.8668,14.9045,517155.45585073,0
+ELV.US,D,19980707,000000,14.9045,14.9491,14.4717,14.5561,669045.66140183,0
+ELV.US,D,19980708,000000,14.5561,14.6326,14.44,14.5561,254506.68507829,0
+ELV.US,D,19980709,000000,14.8409,15.3114,14.8409,14.8588,1038613.7218394,0
+ELV.US,D,19980710,000000,14.8668,14.8668,14.7655,14.8409,183229.17400266,0
+ELV.US,D,19980713,000000,14.8181,15.0999,14.8181,14.9491,257377.57643258,0
+ELV.US,D,19980714,000000,15.0275,15.49,15.0018,15.49,511651.48653619,0
+ELV.US,D,19980715,000000,15.6785,15.6785,15.218,15.218,771425.33521885,0
+ELV.US,D,19980716,000000,15.2597,15.2856,15.0782,15.1396,748939.87727583,0
+ELV.US,D,19980717,000000,15.1913,15.4255,15.1645,15.3758,527205.08711656,0
+ELV.US,D,19980720,000000,15.4175,15.5337,15.3272,15.4413,319336.02705032,0
+ELV.US,D,19980721,000000,15.4692,15.6548,15.4503,15.6101,367411.61694921,0
+ELV.US,D,19980722,000000,15.5079,15.5436,15.0355,15.1149,605182.68826403,0
+ELV.US,D,19980723,000000,15.2101,15.2101,14.6326,14.6326,938629.31258854,0
+ELV.US,D,19980724,000000,14.7934,14.8002,14.5561,14.5641,292543.72823393,0
+ELV.US,D,19980727,000000,14.5304,14.5304,14.3566,14.4717,211213.56284085,0
+ELV.US,D,19980728,000000,14.5304,14.9124,14.5304,14.8668,837685.58829061,0
+ELV.US,D,19980729,000000,15.0018,15.2101,14.9491,14.9749,368611.76844199,0
+ELV.US,D,19980730,000000,12.752,13.5876,12.5396,13.3762,12824311.986975,0
+ELV.US,D,19980731,000000,13.3285,13.3285,12.8175,12.8175,2466406.0399694,0
+ELV.US,D,19980803,000000,12.8175,12.878,12.106,12.1923,961109.7321122,0
+ELV.US,D,19980804,000000,12.1923,12.5078,12.1923,12.2469,3107709.1566626,0
+ELV.US,D,19980805,000000,12.359,12.4414,12.0762,12.106,489886.52256239,0
+ELV.US,D,19980806,000000,11.706,11.7577,11.3815,11.7577,4965104.3173343,0
+ELV.US,D,19980807,000000,11.8073,11.9651,11.7914,11.9115,772139.78308483,0
+ELV.US,D,19980810,000000,11.9115,11.9115,11.6574,11.6574,950350.69139975,0
+ELV.US,D,19980811,000000,11.2883,11.5423,11.2615,11.5423,1468221.6028003,0
+ELV.US,D,19980812,000000,11.6049,11.8936,11.6049,11.7914,1094822.3282775,0
+ELV.US,D,19980813,000000,11.706,11.8321,11.6127,11.8321,1063247.5617997,0
+ELV.US,D,19980814,000000,11.8321,12.106,11.8321,11.9651,982877.71913762,0
+ELV.US,D,19980817,000000,11.9998,12.359,11.9998,12.35,643690.31978839,0
+ELV.US,D,19980818,000000,12.4197,12.625,12.368,12.5078,748702.06388179,0
+ELV.US,D,19980819,000000,12.5396,12.9833,12.5396,12.752,605898.14381389,0
+ELV.US,D,19980820,000000,12.7034,12.9109,12.5168,12.5228,1084061.2721973,0
+ELV.US,D,19980821,000000,12.5228,12.5228,12.1,12.4197,740088.38213504,0
+ELV.US,D,19980824,000000,12.4197,12.625,12.4047,12.4584,258337.89916358,0
+ELV.US,D,19980825,000000,12.5168,12.5228,12.4197,12.4751,625750.52379666,0
+ELV.US,D,19980826,000000,12.4751,12.4751,11.9829,11.9998,600397.19755096,0
+ELV.US,D,19980827,000000,11.9829,11.9829,11.3726,11.4063,656125.13878171,0
+ELV.US,D,19980828,000000,11.4649,11.6049,11.4649,11.4936,898678.67775799,0
+ELV.US,D,19980831,000000,11.4936,11.5423,11.1602,11.2615,1055114.5452604,0
+ELV.US,D,19980901,000000,11.1692,11.191,10.6611,10.7147,2204003.144062,0
+ELV.US,D,19980902,000000,10.7315,10.7832,10.5499,10.7474,1862425.518566,0
+ELV.US,D,19980903,000000,10.6879,11.4153,10.6115,11.3141,396599.18033181,0
+ELV.US,D,19980904,000000,11.322,11.5185,11.2009,11.3051,604943.86718612,0
+ELV.US,D,19980908,000000,11.3548,11.6127,11.3548,11.5254,190402.87549482,0
+ELV.US,D,19980909,000000,11.588,11.9651,11.5612,11.9284,379370.80915444,0
+ELV.US,D,19980910,000000,11.8936,11.9115,11.322,11.4789,978809.69934215,0
+ELV.US,D,19980911,000000,11.4332,12.3064,11.3815,12.1397,479360.25682461,0
+ELV.US,D,19980914,000000,12.1397,12.752,12.1397,12.5902,591066.04488662,0
+ELV.US,D,19980915,000000,12.6082,12.7034,12.2082,12.2469,712818.44116283,0
+ELV.US,D,19980916,000000,12.2469,12.4197,11.7318,11.7318,790320.41552223,0
+ELV.US,D,19980917,000000,10.9707,11.3388,10.9617,11.2009,2774736.1437584,0
+ELV.US,D,19980918,000000,11.1602,11.4709,11.1295,11.3905,614986.44466484,0
+ELV.US,D,19980921,000000,11.3905,11.3905,11.1295,11.322,1068269.8582229,0
+ELV.US,D,19980922,000000,11.3905,11.6833,11.3905,11.5423,1039089.3486275,0
+ELV.US,D,19980923,000000,11.7318,12.5396,11.6901,12.2132,664263.19374038,0
+ELV.US,D,19980924,000000,12.0762,12.0762,11.8867,11.8936,737455.30417478,0
+ELV.US,D,19980925,000000,11.8936,12.106,11.8867,12.0445,482943.58067715,0
+ELV.US,D,19980928,000000,12.0445,12.0931,11.7755,11.9115,321725.24551331,0
+ELV.US,D,19980929,000000,11.9115,12.0762,11.6833,11.7994,1152467.8919187,0
+ELV.US,D,19980930,000000,11.7994,11.8073,11.6127,11.724,701334.87574566,0
+ELV.US,D,19981001,000000,11.6386,11.6386,10.6293,10.8953,1512232.1959554,0
+ELV.US,D,19981002,000000,10.8953,10.9974,10.8406,10.9023,634596.98051808,0
+ELV.US,D,19981005,000000,10.9617,11.0968,10.6968,10.7544,696556.43881971,0
+ELV.US,D,19981006,000000,11.0968,11.2883,11.0798,11.1602,669045.66140183,0
+ELV.US,D,19981007,000000,11.1057,11.1057,11.0621,11.0798,732434.01543544,0
+ELV.US,D,19981008,000000,11.0571,11.7577,10.9707,11.4153,1261308.8347296,0
+ELV.US,D,19981009,000000,11.4332,11.9372,11.4332,11.8867,609963.14055773,0
+ELV.US,D,19981012,000000,11.8321,12.1497,11.8321,11.9829,241831.02963931,0
+ELV.US,D,19981013,000000,11.9829,11.9829,11.724,11.8221,317899.06984737,0
+ELV.US,D,19981014,000000,11.7755,11.9115,11.4936,11.5185,508303.96070994,0
+ELV.US,D,19981015,000000,11.5185,12.4414,11.4332,12.4197,366932.96710951,0
+ELV.US,D,19981016,000000,12.4414,12.9833,12.4197,12.9763,539159.24090244,0
+ELV.US,D,19981019,000000,13.2214,13.7196,13.1351,13.6025,441087.41564267,0
+ELV.US,D,19981020,000000,13.6105,13.8207,13.6105,13.7553,878348.6556194,0
+ELV.US,D,19981021,000000,13.7553,13.7553,13.5876,13.6372,841270.92751088,0
+ELV.US,D,19981022,000000,13.6372,13.7196,13.278,13.5648,579585.50252106,0
+ELV.US,D,19981023,000000,13.5132,13.5132,12.9594,13.0844,484861.20308753,0
+ELV.US,D,19981026,000000,13.0437,13.2214,12.9833,13.152,265751.42941755,0
+ELV.US,D,19981027,000000,13.1936,13.5876,13.1688,13.538,800846.68126,0
+ELV.US,D,19981028,000000,13.4775,13.4775,12.8334,13.009,774296.22657314,0
+ELV.US,D,19981029,000000,14.1631,15.3689,13.9518,15.0355,2812295.5447582,0
+ELV.US,D,19981030,000000,15.0106,15.4413,14.8181,15.3948,916144.8623294,0
+ELV.US,D,19981102,000000,15.3361,16.2124,15.234,15.8106,1016126.2485286,0
+ELV.US,D,19981103,000000,15.6785,15.7439,15.1476,15.1823,642253.36258544,0
+ELV.US,D,19981104,000000,15.234,16.0933,15.234,15.9296,1673691.3675648,0
+ELV.US,D,19981105,000000,15.87,15.9871,15.7023,15.9644,1083583.6300415,0
+ELV.US,D,19981106,000000,16.0705,16.4377,15.9871,16.2312,621687.54242056,0
+ELV.US,D,19981109,000000,16.2571,16.3057,16.0536,16.0705,424581.55380227,0
+ELV.US,D,19981110,000000,16.0199,16.0536,15.7499,15.9644,387507.85642924,0
+ELV.US,D,19981111,000000,15.9871,16.1608,15.9127,16.1181,505673.9058013,0
+ELV.US,D,19981112,000000,16.1181,16.2888,15.9802,16.2124,477926.32267328,0
+ELV.US,D,19981113,000000,16.1608,16.2035,16.0199,16.0268,255230.20209912,0
+ELV.US,D,19981116,000000,16.0447,16.0447,15.3689,15.3689,470750.60581335,0
+ELV.US,D,19981117,000000,15.3689,15.8106,15.3114,15.7023,587477.68261471,0
+ELV.US,D,19981118,000000,15.6627,16.0447,15.6627,16.0268,609245.66964013,0
+ELV.US,D,19981119,000000,16.0447,16.3285,16.0447,16.1608,414059.31879998,0
+ELV.US,D,19981120,000000,16.1181,16.7701,16.1181,16.7077,787929.1816915,0
+ELV.US,D,19981123,000000,16.8823,17.0491,16.8545,16.9567,304504.93580692,0
+ELV.US,D,19981124,000000,16.9349,17.2416,16.9349,17.1382,253552.40845051,0
+ELV.US,D,19981125,000000,17.1135,17.301,16.9726,17.0421,308571.9479185,0
+ELV.US,D,19981127,000000,17.0421,17.1382,17.0421,17.1135,95916.389455336,0
+ELV.US,D,19981130,000000,17.1235,17.2763,17.1235,17.1889,176768.91269259,0
+ELV.US,D,19981201,000000,17.1889,17.6594,17.1642,17.5581,619530.09124838,0
+ELV.US,D,19981202,000000,17.6107,17.7675,17.5144,17.6265,725974.76180924,0
+ELV.US,D,19981203,000000,17.6355,17.8349,17.5581,17.5839,395878.68636259,0
+ELV.US,D,19981204,000000,17.575,17.8598,17.575,17.6594,698948.6803343,0
+ELV.US,D,19981207,000000,17.6991,18.3718,17.6991,18.0692,624793.22411727,0
+ELV.US,D,19981208,000000,18.0692,18.0692,17.7675,17.8429,290151.48671933,0
+ELV.US,D,19981209,000000,17.7912,17.9769,17.6355,17.7912,564992.22467169,0
+ELV.US,D,19981210,000000,18.0007,18.1624,17.5323,17.5323,943647.57827628,0
+ELV.US,D,19981211,000000,17.5581,17.6265,17.3993,17.3993,266468.90033514,0
+ELV.US,D,19981214,000000,17.6107,17.6355,16.8208,16.8823,874281.64350782,0
+ELV.US,D,19981215,000000,16.9071,16.9726,16.7244,16.7244,318613.51771335,0
+ELV.US,D,19981216,000000,16.7394,16.7394,16.3802,16.4615,498258.36017961,0
+ELV.US,D,19981217,000000,16.4615,17.1382,16.3057,17.0241,524565.96305307,0
+ELV.US,D,19981218,000000,17.0491,17.0898,16.917,17.0054,558292.13459985,0
+ELV.US,D,19981221,000000,17.0054,17.6921,16.9349,17.5065,541547.45168154,0
+ELV.US,D,19981222,000000,17.5581,17.5581,17.0898,17.1382,542749.61854208,0
+ELV.US,D,19981223,000000,17.1382,17.5412,17.1382,17.5323,360479.75958656,0
+ELV.US,D,19981224,000000,17.5323,17.5412,17.301,17.301,111467.97466796,0
+ELV.US,D,19981228,000000,17.2763,17.4826,17.2416,17.4439,233940.86491341,0
+ELV.US,D,19981229,000000,17.4826,17.6265,17.4439,17.5412,502079.49742617,0
+ELV.US,D,19981230,000000,17.5581,18.1197,17.5412,17.951,1147451.6415987,0
+ELV.US,D,19981231,000000,17.951,18.3302,17.9322,18.1863,479596.0548509,0
+ELV.US,D,19990104,000000,18.2339,18.355,17.8856,17.8856,887914.59862617,0
+ELV.US,D,19990105,000000,17.9025,17.9769,17.7675,17.8092,884085.39990862,0
+ELV.US,D,19990106,000000,17.9123,17.9123,17.3239,17.3487,905614.56585612,0
+ELV.US,D,19990107,000000,17.3646,17.6991,17.1889,17.6107,1010386.4811877,0
+ELV.US,D,19990108,000000,17.6355,17.8181,17.4598,17.4896,622878.62475849,0
+ELV.US,D,19990111,000000,17.5065,17.5065,16.7244,16.787,1005126.3713705,0
+ELV.US,D,19990112,000000,16.8108,16.8108,16.2312,16.2571,544419.35071971,0
+ELV.US,D,19990113,000000,15.9365,16.1608,15.8423,16.0705,387267.01998359,0
+ELV.US,D,19990114,000000,16.145,16.3454,15.8353,15.8423,426491.11474167,0
+ELV.US,D,19990115,000000,15.9127,16.2641,15.888,16.2035,505673.9058013,0
+ELV.US,D,19990119,000000,16.3285,16.6044,16.3057,16.4377,625509.68735099,0
+ELV.US,D,19990120,000000,16.396,16.6987,16.3524,16.4039,764724.23746313,0
+ELV.US,D,19990121,000000,16.3524,16.4039,15.7826,15.7826,841031.0987491,0
+ELV.US,D,19990122,000000,15.6288,15.8106,15.482,15.6288,440371.96009281,0
+ELV.US,D,19990125,000000,15.6548,15.6785,15.3689,15.4016,423145.60428318,0
+ELV.US,D,19990126,000000,15.4016,15.4413,14.7745,14.8816,673833.16748264,0
+ELV.US,D,19990127,000000,14.8886,15.1396,14.8886,15.0523,1143622.4428811,0
+ELV.US,D,19990128,000000,15.1476,15.2597,15.0523,15.1823,837685.58829061,0
+ELV.US,D,19990129,000000,15.1913,15.8353,15.1476,15.6368,1166828.3947934,0
+ELV.US,D,19990201,000000,15.6548,15.6548,15.4255,15.5614,363109.8144952,0
+ELV.US,D,19990202,000000,15.5337,15.5337,15.234,15.3114,199974.86460483,0
+ELV.US,D,19990203,000000,15.3361,15.8353,15.3361,15.6288,476729.1942321,0
+ELV.US,D,19990204,000000,15.6785,15.9296,15.3361,15.7826,1051528.1983562,0
+ELV.US,D,19990205,000000,15.7826,15.888,15.6101,15.6288,531741.67991299,0
+ELV.US,D,19990208,000000,15.6011,15.6011,15.1229,15.1396,376262.10440612,0
+ELV.US,D,19990209,000000,15.1645,15.4016,14.8271,14.8588,217440.04149238,0
+ELV.US,D,19990210,000000,14.8181,14.8409,14.5304,14.7745,359756.24256572,0
+ELV.US,D,19990211,000000,15.0999,15.4413,15.0018,15.3689,441327.24440444,0
+ELV.US,D,19990212,000000,15.2856,15.5079,15.1913,15.3758,435105.8041723,0
+ELV.US,D,19990216,000000,15.4016,15.888,15.4016,15.6288,340622.34118444,0
+ELV.US,D,19990217,000000,15.4692,15.888,15.4692,15.5079,1025936.0510326,0
+ELV.US,D,19990218,000000,15.5436,15.6785,15.5436,15.6785,1135729.2551036,0
+ELV.US,D,19990219,000000,15.6785,16.2799,15.6785,16.0785,500885.39203662,0
+ELV.US,D,19990222,000000,15.9127,16.917,15.8611,16.8912,763291.31099567,0
+ELV.US,D,19990223,000000,16.8912,16.8912,16.4893,16.5359,613551.50282963,0
+ELV.US,D,19990224,000000,16.5359,16.6837,16.3196,16.3712,402576.76106669,0
+ELV.US,D,19990225,000000,16.3196,16.4615,16.0447,16.4615,482943.58067715,0
+ELV.US,D,19990226,000000,16.4615,16.6749,16.4198,16.4893,561407.8931353,0
+ELV.US,D,19990301,000000,16.3802,16.396,15.7499,15.7499,694638.8164093,0
+ELV.US,D,19990302,000000,15.7499,16.0199,15.092,15.3114,1153906.8644894,0
+ELV.US,D,19990303,000000,15.3114,15.482,14.7308,14.7934,976186.69822062,0
+ELV.US,D,19990304,000000,14.8409,14.9749,14.6326,14.7655,1064449.7286603,0
+ELV.US,D,19990305,000000,14.8588,15.0018,14.5641,14.6981,774775.8840967,0
+ELV.US,D,19990308,000000,14.8409,15.0999,14.7308,15.0275,903943.82599462,0
+ELV.US,D,19990309,000000,15.0275,15.0999,14.6584,14.6822,654693.21999812,0
+ELV.US,D,19990310,000000,14.6822,14.705,14.4976,14.6584,511408.63472278,0
+ELV.US,D,19990311,000000,15.2597,15.888,15.2597,15.7439,1107264.201058,0
+ELV.US,D,19990312,000000,15.7916,15.8611,15.3114,15.4503,766163.21003384,0
+ELV.US,D,19990315,000000,15.6288,15.6288,15.3361,15.4255,528154.32532497,0
+ELV.US,D,19990316,000000,15.4175,15.6288,15.4175,15.4692,389895.05952448,0
+ELV.US,D,19990317,000000,15.482,16.1608,15.482,16.0199,614986.44466484,0
+ELV.US,D,19990318,000000,15.9871,16.6044,15.9871,16.4715,658997.03781988,0
+ELV.US,D,19990319,000000,16.6987,16.7701,16.6213,16.648,805631.1642892,0
+ELV.US,D,19990322,000000,16.648,17.3487,16.648,17.1889,2000921.5900766,0
+ELV.US,D,19990323,000000,17.0658,17.0658,16.2888,16.4198,851078.71464719,0
+ELV.US,D,19990324,000000,16.4715,16.5637,16.396,16.4456,223897.27975082,0
+ELV.US,D,19990325,000000,16.4456,16.4615,16.3285,16.4039,318859.39257837,0
+ELV.US,D,19990326,000000,16.4039,16.4039,16.0031,16.0031,331527.99423024,0
+ELV.US,D,19990329,000000,16.0031,16.0447,15.6945,15.87,876909.6830487,0
+ELV.US,D,19990330,000000,15.8185,15.9644,15.6785,15.888,444198.13575874,0
+ELV.US,D,19990331,000000,15.9365,16.1181,15.6548,15.8423,1056790.3235412,0
+ELV.US,D,19990401,000000,15.9047,15.9365,15.7023,15.7272,183946.64492025,0
+ELV.US,D,19990405,000000,15.7023,15.9644,15.6785,15.888,185381.58675547,0
+ELV.US,D,19990406,000000,15.9365,15.9365,15.5873,15.6627,400661.15402403,0
+ELV.US,D,19990407,000000,15.6627,15.7023,15.5436,15.7023,364300.89683313,0
+ELV.US,D,19990408,000000,14.9491,14.9749,13.9598,14.6097,2432920.7048683,0
+ELV.US,D,19990409,000000,14.5561,14.8181,14.4976,14.6326,1584470.029762,0
+ELV.US,D,19990412,000000,14.6326,14.6326,14.3736,14.4222,726695.25577846,0
+ELV.US,D,19990413,000000,14.4976,14.582,14.4649,14.5304,1028570.1366768,0
+ELV.US,D,19990414,000000,14.5304,15.0355,14.5304,14.9581,605182.68826403,0
+ELV.US,D,19990415,000000,14.9491,15.0999,14.7655,14.8181,793911.80084575,0
+ELV.US,D,19990416,000000,14.7934,14.8002,14.6097,14.705,723825.37210804,0
+ELV.US,D,19990419,000000,14.6822,14.8886,14.6584,14.7308,337512.62875222,0
+ELV.US,D,19990420,000000,14.7934,15.6288,14.7487,15.6288,396117.5074405,0
+ELV.US,D,19990421,000000,15.49,15.8353,15.2767,15.4692,581738.92295775,0
+ELV.US,D,19990422,000000,15.4692,15.49,15.2101,15.2856,317179.58356202,0
+ELV.US,D,19990423,000000,15.3024,15.6288,15.2597,15.6011,426020.52637297,0
+ELV.US,D,19990426,000000,15.6288,15.8106,14.9749,15.1645,656125.13878171,0
+ELV.US,D,19990427,000000,15.1645,15.234,14.7308,14.8271,476486.3424187,0
+ELV.US,D,19990428,000000,14.8181,16.0031,14.8002,15.6785,870691.26586816,0
+ELV.US,D,19990429,000000,15.6627,15.6627,14.8409,14.9124,1814340.8595121,0
+ELV.US,D,19990430,000000,14.9045,14.9124,14.5304,14.6822,717841.74526994,0
+ELV.US,D,19990503,000000,14.7308,15.0999,14.447,15.0999,1500035.1903561,0
+ELV.US,D,19990504,000000,15.3114,15.4175,15.0999,15.0999,970200.04833089,0
+ELV.US,D,19990505,000000,15.234,15.5157,15.0275,15.5157,571693.32242742,0
+ELV.US,D,19990506,000000,15.6288,15.8353,15.2101,15.49,645363.07501764,0
+ELV.US,D,19990507,000000,15.49,15.8106,15.49,15.6368,319099.22134016,0
+ELV.US,D,19990510,000000,15.6368,16.4615,15.6288,16.2312,551598.09063124,0
+ELV.US,D,19990511,000000,16.3285,16.4615,15.8185,15.8185,470032.12721188,0
+ELV.US,D,19990512,000000,15.7826,15.8353,15.3361,15.3361,281064.19355226,0
+ELV.US,D,19990513,000000,15.3689,15.3689,14.9491,15.2429,787689.35292972,0
+ELV.US,D,19990514,000000,15.1913,15.3758,15.0523,15.3758,587239.86922068,0
+ELV.US,D,19990517,000000,15.4175,15.5079,15.2597,15.4692,1026412.6855046,0
+ELV.US,D,19990518,000000,15.5157,15.9296,15.49,15.8353,1303172.0535512,0
+ELV.US,D,19990519,000000,15.8185,16.0199,15.6785,15.9644,603504.89461542,0
+ELV.US,D,19990520,000000,16.0933,17.2146,16.0933,16.7244,1135729.2551036,0
+ELV.US,D,19990521,000000,16.7244,16.9984,16.4893,16.5637,987183.55232712,0
+ELV.US,D,19990524,000000,16.5548,16.6213,16.145,16.145,546098.1520522,0
+ELV.US,D,19990525,000000,16.3057,16.8376,16.3057,16.8208,1137402.0103328,0
+ELV.US,D,19990526,000000,16.7969,16.8108,16.3802,16.6213,1248393.3505288,0
+ELV.US,D,19990527,000000,16.7474,16.7969,16.5161,16.7969,386307.70493645,0
+ELV.US,D,19990528,000000,16.7969,17.6107,16.7969,17.2316,747502.92007287,0
+ELV.US,D,19990601,000000,17.1382,17.4598,17.0658,17.2763,402813.56677685,0
+ELV.US,D,19990602,000000,17.2763,17.7178,17.2763,17.4668,654932.04107603,0
+ELV.US,D,19990603,000000,17.5065,17.5581,17.4598,17.5581,475530.05042319,0
+ELV.US,D,19990604,000000,17.5323,17.6594,17.5323,17.6265,380808.77404128,0
+ELV.US,D,19990607,000000,17.6594,17.6594,17.4261,17.4439,359756.24256572,0
+ELV.US,D,19990608,000000,18.0255,18.6437,17.7675,18.0007,15018742.134244,0
+ELV.US,D,19990609,000000,18.0513,18.0513,17.9322,17.9927,2349200.3133284,0
+ELV.US,D,19990610,000000,17.9769,18.1624,17.9253,18.1466,1124245.6896864,0
+ELV.US,D,19990611,000000,18.1377,18.4423,18.0761,18.355,690571.80429772,0
+ELV.US,D,19990614,000000,18.3947,18.4095,18.1109,18.1863,573364.06228892,0
+ELV.US,D,19990615,000000,18.2339,18.4423,18.0692,18.1466,1272792.4001468,0
+ELV.US,D,19990616,000000,18.2925,18.2925,18.0513,18.0761,632926.24065657,0
+ELV.US,D,19990617,000000,18.1377,18.7936,18.0761,18.7857,961351.57624173,0
+ELV.US,D,19990618,000000,18.996,20.2752,18.8641,20.0826,1720577.8904936,0
+ELV.US,D,19990621,000000,19.9735,19.9735,18.6526,18.8859,1834914.7411481,0
+ELV.US,D,19990622,000000,18.8551,18.9742,18.3014,18.355,1540219.6078451,0
+ELV.US,D,19990623,000000,18.3718,19.0635,18.2339,19.004,717124.27435233,0
+ELV.US,D,19990624,000000,18.8284,18.8372,18.0761,18.0761,510455.36577888,0
+ELV.US,D,19990625,000000,18.1377,18.1863,17.7178,17.8429,1021389.3813975,0
+ELV.US,D,19990628,000000,17.8429,17.8766,16.9567,17.0421,2616623.4902913,0
+ELV.US,D,19990629,000000,17.1235,17.5323,16.9567,17.5323,12892961.45851,0
+ELV.US,D,19990630,000000,17.4826,17.7496,17.301,17.7417,2734076.0994812,0
+ELV.US,D,19990701,000000,17.6921,17.6921,17.0421,17.5065,1583039.1186622,0
+ELV.US,D,19990702,000000,17.2416,17.3328,17.1889,17.2593,1011581.5942612,0
+ELV.US,D,19990706,000000,17.2416,17.3735,17.0658,17.1642,1436643.8132708,0
+ELV.US,D,19990707,000000,17.3487,17.4826,17.1642,17.4826,1281404.0665258,0
+ELV.US,D,19990708,000000,17.3904,17.7912,17.2416,17.7675,933841.80650772,0
+ELV.US,D,19990709,000000,17.7178,17.9123,17.5144,17.7912,1007995.2473571,0
+ELV.US,D,19990712,000000,17.9025,18.1197,17.8181,18.0196,1216820.5994187,0
+ELV.US,D,19990713,000000,17.9025,17.9123,17.3993,17.4439,975224.36012187,0
+ELV.US,D,19990714,000000,17.3993,17.4261,17.0658,17.0658,1500989.4669838,0
+ELV.US,D,19990715,000000,17.1382,17.8766,17.0054,17.8766,1321590.4993826,0
+ELV.US,D,19990716,000000,17.8181,18.0255,17.575,17.7912,566668.00295256,0
+ELV.US,D,19990719,000000,17.7912,17.8766,17.2146,17.4261,933841.80650772,0
+ELV.US,D,19990720,000000,17.3735,17.7417,17.3239,17.5065,1297430.2708426,0
+ELV.US,D,19990721,000000,17.5065,17.5839,17.1642,17.4896,768076.80170873,0
+ELV.US,D,19990722,000000,17.1889,17.4439,16.9805,17.1235,1096019.4567187,0
+ELV.US,D,19990723,000000,17.0966,17.1889,16.8823,16.9349,599913.5092919,0
+ELV.US,D,19990726,000000,16.8823,17.7178,16.8208,17.3487,1051528.1983562,0
+ELV.US,D,19990727,000000,17.3993,17.6107,17.1382,17.3904,742482.63901739,0
+ELV.US,D,19990728,000000,17.4439,17.5581,17.3487,17.3646,428648.56591386,0
+ELV.US,D,19990729,000000,17.1889,17.2593,17.0421,17.0421,491560.28547551,0
+ELV.US,D,19990730,000000,17.0491,17.301,17.0241,17.1642,345400.77811039,0
+ELV.US,D,19990802,000000,17.2146,17.2416,17.0421,17.1382,355694.26887349,0
+ELV.US,D,19990803,000000,17.0898,17.1382,16.4893,16.6044,1372779.8324492,0
+ELV.US,D,19990804,000000,16.5548,16.7077,16.4456,16.5637,1444534.9856806,0
+ELV.US,D,19990805,000000,16.6213,17.1382,16.6044,17.0421,1125920.4602834,0
+ELV.US,D,19990806,000000,17.0898,17.3239,17.0491,17.1889,788882.4506354,0
+ELV.US,D,19990809,000000,17.1889,17.2843,16.8545,16.9805,436068.14227105,0
+ELV.US,D,19990810,000000,16.9349,16.9726,16.4039,16.4715,544902.0312949,0
+ELV.US,D,19990811,000000,16.5637,16.6987,16.2571,16.4377,628142.76531125,0
+ELV.US,D,19990812,000000,16.4615,16.5637,16.3057,16.3454,304504.93580692,0
+ELV.US,D,19990813,000000,16.396,17.0054,16.3712,16.9071,436068.14227105,0
+ELV.US,D,19990816,000000,16.8823,16.8823,16.5637,16.7077,501605.88600585,0
+ELV.US,D,19990817,000000,16.6987,16.7701,16.5637,16.7244,315746.65709455,0
+ELV.US,D,19990818,000000,16.7474,16.7474,16.5359,16.5548,415493.25295132,0
+ELV.US,D,19990819,000000,16.5637,16.5637,15.9871,16.2035,939343.76045453,0
+ELV.US,D,19990820,000000,16.0933,16.4039,16.0447,16.2888,511408.63472278,0
+ELV.US,D,19990823,000000,16.2888,16.4039,15.888,15.888,684835.06000851,0
+ELV.US,D,19990824,000000,15.9365,15.9365,15.6288,15.8185,1081670.0383666,0
+ELV.US,D,19990825,000000,15.8611,16.0933,15.7272,15.9871,965893.20745751,0
+ELV.US,D,19990826,000000,15.9644,15.9871,15.6627,15.9127,439653.48149134,0
+ELV.US,D,19990827,000000,15.888,15.9127,15.6785,15.7272,481035.0274216,0
+ELV.US,D,19990830,000000,15.7272,15.7826,15.1823,15.234,404726.15076788,0
+ELV.US,D,19990831,000000,15.3361,15.4175,15.234,15.234,849883.60157376,0
+ELV.US,D,19990901,000000,15.2597,15.4413,15.1645,15.2429,1675605.9669236,0
+ELV.US,D,19990902,000000,15.2597,15.2856,15.1476,15.2101,1325178.8616545,0
+ELV.US,D,19990903,000000,15.3024,15.4413,15.2767,15.4255,616661.21526184,0
+ELV.US,D,19990907,000000,15.482,15.482,15.3114,15.4692,281064.19355226,0
+ELV.US,D,19990908,000000,15.4413,15.7272,15.2856,15.6368,558773.80749117,0
+ELV.US,D,19990909,000000,15.7826,15.9365,15.49,15.888,657563.10366854,0
+ELV.US,D,19990910,000000,16.0447,16.2641,15.7826,16.0447,915425.37604405,0
+ELV.US,D,19990913,000000,16.0268,16.0933,15.6945,15.9644,315268.00725486,0
+ELV.US,D,19990914,000000,15.9127,15.9365,15.7499,15.7669,597765.12727458,0
+ELV.US,D,19990915,000000,15.9871,16.0268,15.6011,15.6011,455200.0282846,0
+ELV.US,D,19990916,000000,15.6011,15.6101,14.6326,14.8668,747743.75651853,0
+ELV.US,D,19990917,000000,14.8588,15.0018,14.3062,14.3736,1556962.2753957,0
+ELV.US,D,19990920,000000,14.4717,14.4976,14.0045,14.2555,1679436.173325,0
+ELV.US,D,19990921,000000,14.1631,14.2655,13.152,13.7463,3337577.9710451,0
+ELV.US,D,19990922,000000,13.8207,13.8654,13.6025,13.7027,2907012.7904046,0
+ELV.US,D,19990923,000000,13.66,13.7196,13.403,13.5876,5817376.1296871,0
+ELV.US,D,19990924,000000,13.5876,13.7196,12.7987,13.7196,2564721.7247265,0
+ELV.US,D,19990927,000000,13.795,13.9369,13.538,13.7027,1777505.983217,0
+ELV.US,D,19990928,000000,13.5648,13.66,13.4516,13.6372,1079275.7814843,0
+ELV.US,D,19990929,000000,13.6531,13.6531,13.1688,13.2025,1250306.9422039,0
+ELV.US,D,19990930,000000,13.2601,13.2938,11.449,11.9115,5094753.9321235,0
+ELV.US,D,19991001,000000,11.3905,11.8867,10.8406,11.8321,5264106.2915105,0
+ELV.US,D,19991004,000000,11.5423,11.6833,10.294,10.5419,6576846.3034363,0
+ELV.US,D,19991005,000000,10.2681,10.919,10.0846,10.8853,4497229.6412946,0
+ELV.US,D,19991006,000000,11.1424,11.2615,10.7544,10.798,2533381.748591,0
+ELV.US,D,19991007,000000,10.8953,11.0312,10.7544,10.7832,2286049.7726888,0
+ELV.US,D,19991008,000000,10.7832,10.8169,10.6293,10.6611,1560305.7704865,0
+ELV.US,D,19991011,000000,10.6611,10.8406,10.6115,10.8406,2187261.4841953,0
+ELV.US,D,19991012,000000,10.8406,10.8406,10.5499,10.6879,1815540.0033211,0
+ELV.US,D,19991013,000000,10.678,10.7832,10.4755,10.5499,2295138.0735398,0
+ELV.US,D,19991014,000000,10.5499,10.9023,10.4994,10.9023,2607537.2048081,0
+ELV.US,D,19991015,000000,10.7692,10.9887,10.5499,10.8496,1855727.4438618,0
+ELV.US,D,19991018,000000,10.678,11.1831,10.5499,10.9707,1569880.7826481,0
+ELV.US,D,19991019,000000,11.1295,11.2367,10.6611,10.6968,661871.95990966,0
+ELV.US,D,19991020,000000,10.7147,11.0571,10.7147,10.9974,1303648.6880232,0
+ELV.US,D,19991021,000000,10.9974,11.4332,10.9537,11.2009,1410332.179662,0
+ELV.US,D,19991022,000000,11.2009,11.2615,10.7147,10.9887,1068511.7023525,0
+ELV.US,D,19991025,000000,10.9617,11.3726,10.919,11.3051,806825.26967875,0
+ELV.US,D,19991026,000000,11.2535,11.2694,11.1602,11.1602,966372.8649811,0
+ELV.US,D,19991027,000000,11.1831,11.2009,10.8953,10.9974,1694740.8759889,0
+ELV.US,D,19991028,000000,11.3141,11.4936,11.2178,11.4936,2372637.0248476,0
+ELV.US,D,19991029,000000,11.8073,12.5168,11.8073,12.1208,1096976.7563981,0
+ELV.US,D,19991101,000000,12.2211,12.4911,12.1397,12.1397,1323500.060322,0
+ELV.US,D,19991102,000000,12.4414,13.2214,12.4414,13.0259,1630399.2530113,0
+ELV.US,D,19991103,000000,13.3285,13.4427,12.7173,12.9833,1714117.6291834,0
+ELV.US,D,19991104,000000,13.2214,13.2214,12.8175,13.0527,1358905.0332014,0
+ELV.US,D,19991105,000000,13.1004,13.152,13.0527,13.0775,1033110.7602086,0
+ELV.US,D,19991108,000000,13.1004,13.4268,13.0844,13.3762,1336900.2404658,0
+ELV.US,D,19991109,000000,13.3762,13.5876,13.0617,13.1688,841988.39842849,0
+ELV.US,D,19991110,000000,13.1936,13.1936,13.0437,13.1004,994117.42505751,0
+ELV.US,D,19991111,000000,13.152,13.2938,12.9763,13.1162,519068.03984176,0
+ELV.US,D,19991112,000000,13.143,13.1688,12.9109,13.1004,610441.79039743,0
+ELV.US,D,19991115,000000,12.9109,13.3524,12.9109,12.9594,877868.99809583,0
+ELV.US,D,19991117,000000,13.7027,14.057,13.6105,13.9786,604943.86718612,0
+ELV.US,D,19991118,000000,13.8972,13.8972,13.5132,13.8397,777169.13329518,0
+ELV.US,D,19991119,000000,13.7791,13.7791,13.4775,13.4953,338949.58595518,0
+ELV.US,D,19991122,000000,13.3594,13.3762,13.143,13.2531,415016.61847937,0
+ELV.US,D,19991123,000000,13.2214,13.2393,12.8334,12.878,507821.28013476,0
+ELV.US,D,19991124,000000,12.8334,12.8602,12.4414,12.5396,510455.36577888,0
+ELV.US,D,19991126,000000,12.4911,12.4911,12.2369,12.35,592028.38298537,0
+ELV.US,D,19991129,000000,12.35,12.35,12.0445,12.1397,632926.24065657,0
+ELV.US,D,19991130,000000,12.1497,12.1497,11.8321,12.0355,1006081.655682,0
+ELV.US,D,19991201,000000,12.1208,12.4584,12.1208,12.359,980728.32943643,0
+ELV.US,D,19991202,000000,12.2469,12.4911,12.2369,12.4504,892702.10470698,0
+ELV.US,D,19991203,000000,12.6597,12.6696,12.5396,12.6082,1040045.6406229,0
+ELV.US,D,19991206,000000,12.6082,12.7818,12.359,12.7738,697031.05792391,0
+ELV.US,D,19991207,000000,12.752,12.9109,12.4911,12.5396,986227.26033159,0
+ELV.US,D,19991208,000000,12.5078,12.7034,12.4047,12.5645,493950.51162235,0
+ELV.US,D,19991209,000000,12.5902,12.5902,12.2469,12.4047,677657.32778084,0
+ELV.US,D,19991210,000000,12.5168,12.5168,12.35,12.4414,840554.46427716,0
+ELV.US,D,19991213,000000,12.4911,12.5734,12.2806,12.4504,446834.23677062,0
+ELV.US,D,19991214,000000,12.4911,12.6329,12.4414,12.6329,583411.678187,0
+ELV.US,D,19991215,000000,12.7818,13.278,12.5734,13.1004,1202229.3369371,0
+ELV.US,D,19991216,000000,13.009,13.0259,12.7262,12.7818,584845.61233833,0
+ELV.US,D,19991217,000000,12.7351,13.1688,12.7262,13.1004,639384.48659889,0
+ELV.US,D,19991220,000000,13.0775,13.1162,12.9594,13.0437,619768.91232629,0
+ELV.US,D,19991221,000000,13.009,13.0617,12.7987,12.8849,637470.89492399,0
+ELV.US,D,19991222,000000,12.878,13.2601,12.878,13.2025,682441.81081003,0
+ELV.US,D,19991223,000000,13.2393,13.538,13.2393,13.5132,594893.22823643,0
+ELV.US,D,19991227,000000,13.4775,13.9598,13.4775,13.8654,733151.48635304,0
+ELV.US,D,19991228,000000,13.8654,14.1374,13.8397,13.8487,399948.7215258,0
+ELV.US,D,19991229,000000,14.0977,14.0977,13.6769,13.6769,452090.31585239,0
+ELV.US,D,19991230,000000,13.7463,13.795,13.6769,13.795,527917.51961481,0
+ELV.US,D,19991231,000000,13.7463,13.795,13.6531,13.7791,184424.28707607,0
+ELV.US,D,20000103,000000,13.7713,14.0212,13.7713,13.795,577191.24563873,0
+ELV.US,D,20000104,000000,13.795,13.795,13.5648,13.6948,531504.87420282,0
+ELV.US,D,20000105,000000,13.7027,14.582,13.7027,14.582,1119939.8564969,0
+ELV.US,D,20000106,000000,14.5561,15.6011,14.5561,15.5157,1990393.3089711,0
+ELV.US,D,20000107,000000,15.5704,16.3802,15.5436,16.0705,1690676.8869288,0
+ELV.US,D,20000110,000000,16.0447,16.4039,15.7826,15.8106,964939.93851363,0
+ELV.US,D,20000111,000000,15.0999,15.5704,14.8886,15.3689,1486157.3680566,0
+ELV.US,D,20000112,000000,15.3114,15.6548,15.1149,15.1149,861128.34591301,0
+ELV.US,D,20000113,000000,15.1149,15.3948,15.0999,15.2597,662348.59438161,0
+ELV.US,D,20000114,000000,15.3361,15.3361,14.8588,14.8886,557339.87333983,0
+ELV.US,D,20000118,000000,14.7934,15.234,14.705,15.0275,477445.65746584,0
+ELV.US,D,20000119,000000,14.9749,15.5157,14.9581,15.0275,580301.9657548,0
+ELV.US,D,20000120,000000,15.0275,15.5704,14.8409,15.4175,671921.59117549,0
+ELV.US,D,20000121,000000,15.4692,15.4692,14.8002,14.8886,651581.49219818,0
+ELV.US,D,20000124,000000,14.8886,14.8886,14.313,14.3309,998187.46022071,0
+ELV.US,D,20000125,000000,14.313,14.7934,14.057,14.1969,853471.96384565,0
+ELV.US,D,20000126,000000,14.1969,14.4976,13.8207,13.8893,903705.00491672,0
+ELV.US,D,20000127,000000,13.9786,14.048,13.7463,13.9875,721666.91325199,0
+ELV.US,D,20000128,000000,13.9875,14.313,13.8654,14.313,809934.98211096,0
+ELV.US,D,20000131,000000,14.1631,14.4976,14.0977,14.2138,869975.81031831,0
+ELV.US,D,20000201,000000,14.2297,14.3826,14.057,14.1374,471704.88244112,0
+ELV.US,D,20000202,000000,14.0302,14.3478,14.0302,14.2655,490121.3129048,0
+ELV.US,D,20000203,000000,14.2555,14.6822,14.2297,14.447,939101.91632499,0
+ELV.US,D,20000204,000000,14.3478,14.5561,14.057,14.1374,613073.86067382,0
+ELV.US,D,20000207,000000,14.189,14.5124,13.9875,14.4083,519305.8532358,0
+ELV.US,D,20000208,000000,14.1146,14.2655,13.6948,14.0212,1257481.6513797,0
+ELV.US,D,20000209,000000,14.2138,14.2138,13.6372,13.7463,744156.40193051,0
+ELV.US,D,20000210,000000,14.0045,14.3736,13.9786,14.2892,1046981.528721,0
+ELV.US,D,20000211,000000,14.2892,14.5561,13.9369,13.9875,528154.32532497,0
+ELV.US,D,20000214,000000,14.057,14.1374,13.3762,13.7196,867103.91128015,0
+ELV.US,D,20000215,000000,14.5304,15.888,14.4976,15.6785,4344136.2611991,0
+ELV.US,D,20000216,000000,15.6785,15.6785,15.1229,15.218,1961213.8070594,0
+ELV.US,D,20000217,000000,15.2597,15.6627,15.1823,15.5614,2099471.0574922,0
+ELV.US,D,20000218,000000,15.6548,15.6785,15.3361,15.3361,1092671.9308925,0
+ELV.US,D,20000222,000000,15.3114,15.3114,14.8588,15.0275,731239.91004588,0
+ELV.US,D,20000223,000000,15.0782,15.092,14.7218,14.7745,647036.83793076,0
+ELV.US,D,20000224,000000,14.7745,14.7745,13.7196,13.9369,825483.54427197,0
+ELV.US,D,20000225,000000,13.8893,13.8893,12.9594,13.3941,1428034.1622596,0
+ELV.US,D,20000228,000000,13.4775,14.1146,13.3107,13.8734,1330679.8079175,0
+ELV.US,D,20000229,000000,13.8734,14.2385,13.8207,14.1146,1662929.3038008,0
+ELV.US,D,20000301,000000,14.1146,14.3309,12.7987,12.9356,2569982.8422277,0
+ELV.US,D,20000302,000000,12.752,13.3285,12.4414,12.7034,3927687.7239361,0
+ELV.US,D,20000303,000000,12.7034,12.7262,12.2211,12.3313,2124346.7415821,0
+ELV.US,D,20000306,000000,12.3313,12.4414,11.8936,11.9115,1742584.6985969,0
+ELV.US,D,20000307,000000,11.9115,12.5645,11.9115,12.3313,1493814.7578078,0
+ELV.US,D,20000308,000000,12.2806,12.6419,12.1208,12.5168,1243369.0387379,0
+ELV.US,D,20000309,000000,12.3313,12.6696,12.3313,12.5396,391092.18796565,0
+ELV.US,D,20000310,000000,12.5396,12.625,12.1923,12.2638,485337.83755949,0
+ELV.US,D,20000313,000000,12.3857,12.7987,12.1497,12.2082,922599.07753621,0
+ELV.US,D,20000314,000000,12.1,12.7034,12.0762,12.1497,654217.59321004,0
+ELV.US,D,20000315,000000,12.0256,13.4775,11.9998,13.278,1412008.9656267,0
+ELV.US,D,20000316,000000,13.2214,13.9121,12.9833,13.8129,836490.47521718,0
+ELV.US,D,20000317,000000,13.6372,13.66,12.9594,13.1351,1157015.5692377,0
+ELV.US,D,20000320,000000,13.152,13.4775,13.143,13.3524,292060.03997487,0
+ELV.US,D,20000321,000000,13.3524,13.7196,13.3524,13.66,519788.53381099,0
+ELV.US,D,20000322,000000,13.6372,13.6372,13.0617,13.3107,602791.45443331,0
+ELV.US,D,20000323,000000,13.2025,13.2025,12.878,13.1004,478402.95714522,0
+ELV.US,D,20000324,000000,13.152,13.9786,13.152,13.538,736261.19878523,0
+ELV.US,D,20000327,000000,13.5132,13.538,13.2214,13.2393,415016.61847937,0
+ELV.US,D,20000328,000000,13.2393,13.6372,13.1688,13.1688,775732.17609222,0
+ELV.US,D,20000329,000000,13.143,13.4427,12.9833,13.1936,459741.65950039,0
+ELV.US,D,20000330,000000,13.2214,14.0045,13.2214,13.7713,610679.60379147,0
+ELV.US,D,20000331,000000,13.7713,15.0275,13.7713,14.6097,1329720.4928703,0
+ELV.US,D,20000403,000000,14.6187,15.3521,14.582,15.1823,797496.13238215,0
+ELV.US,D,20000404,000000,15.2597,15.3114,14.4976,15.0355,992446.68519601,0
+ELV.US,D,20000405,000000,14.9839,15.49,14.7218,15.3521,605182.68826403,0
+ELV.US,D,20000406,000000,15.3521,15.9871,15.3361,15.888,799167.87992752,0
+ELV.US,D,20000407,000000,15.8353,15.8423,15.3272,15.3272,409750.46255886,0
+ELV.US,D,20000410,000000,15.3689,16.0933,15.3361,15.5436,901548.56142841,0
+ELV.US,D,20000411,000000,15.4413,16.0933,15.4413,16.0705,495624.27453548,0
+ELV.US,D,20000412,000000,16.1181,16.5161,16.1181,16.2888,627903.94423335,0
+ELV.US,D,20000413,000000,16.145,16.6987,15.6288,15.7669,671435.88754869,0
+ELV.US,D,20000414,000000,15.7669,16.1181,15.0523,15.234,496819.3876089,0
+ELV.US,D,20000417,000000,15.1645,15.5157,14.8409,15.0106,604221.35784915,0
+ELV.US,D,20000418,000000,14.9839,15.4692,14.9491,15.4175,586527.43672244,0
+ELV.US,D,20000419,000000,15.234,16.0447,15.1396,15.6368,567624.29494808,0
+ELV.US,D,20000420,000000,15.6945,16.3802,15.6101,16.0199,620007.73340421,0
+ELV.US,D,20000424,000000,15.9127,16.5637,15.7499,16.5359,1094822.3282775,0
+ELV.US,D,20000425,000000,15.6785,15.8353,15.0999,15.6288,2870656.5639493,0
+ELV.US,D,20000426,000000,15.6288,15.8611,15.5079,15.5614,704446.60354561,0
+ELV.US,D,20000427,000000,15.5704,15.888,15.2767,15.8423,601590.29525665,0
+ELV.US,D,20000428,000000,15.7272,15.7272,15.1476,15.4175,992926.34271957,0
+ELV.US,D,20000501,000000,15.4692,15.5704,15.0782,15.1396,533177.62943207,0
+ELV.US,D,20000502,000000,15.1229,15.1229,14.8409,15.0275,868065.24169503,0
+ELV.US,D,20000503,000000,15.0275,15.0275,14.189,14.3478,1049855.4431269,0
+ELV.US,D,20000504,000000,14.4222,14.6584,14.2892,14.313,1337854.5170936,0
+ELV.US,D,20000505,000000,14.2655,14.8409,14.1374,14.6494,1405312.9062903,0
+ELV.US,D,20000508,000000,14.6494,15.0523,14.6097,14.6822,707081.69687361,0
+ELV.US,D,20000509,000000,14.6326,15.0355,14.6326,14.9045,776451.66237757,0
+ELV.US,D,20000510,000000,14.8409,15.2597,14.7308,15.0355,435105.8041723,0
+ELV.US,D,20000511,000000,15.0106,15.1229,14.8181,14.9581,448265.14787033,0
+ELV.US,D,20000512,000000,14.9124,15.2597,14.8886,15.1823,348754.35003985,0
+ELV.US,D,20000515,000000,15.1823,16.3057,15.1823,16.0705,782906.88526827,0
+ELV.US,D,20000516,000000,16.145,16.4982,15.9871,16.1102,626467.99471427,0
+ELV.US,D,20000517,000000,16.0933,16.0933,15.6288,15.6548,465010.83847251,0
+ELV.US,D,20000518,000000,15.7272,15.9127,15.6368,15.8611,646324.40543251,0
+ELV.US,D,20000519,000000,15.8353,15.9127,15.3114,15.5873,811128.07981664,0
+ELV.US,D,20000522,000000,15.5704,15.6101,15.1229,15.4255,666654.42757111,0
+ELV.US,D,20000523,000000,15.4255,15.7826,15.4016,15.4692,724304.02194775,0
+ELV.US,D,20000524,000000,15.4692,15.7192,15.3948,15.4016,901309.7403505,0
+ELV.US,D,20000525,000000,15.4413,15.7023,15.3689,15.482,431997.09942398,0
+ELV.US,D,20000526,000000,15.6785,15.7499,15.0782,15.218,649669.91589102,0
+ELV.US,D,20000530,000000,15.2101,15.7272,15.2101,15.5614,785300.13446674,0
+ELV.US,D,20000531,000000,15.5436,15.5436,15.1229,15.1823,819504.95585322,0
+ELV.US,D,20000601,000000,15.1823,15.7272,15.1823,15.5873,905136.92370031,0
+ELV.US,D,20000602,000000,15.7826,15.7826,15.5704,15.6548,706603.04703392,0
+ELV.US,D,20000605,000000,15.6548,15.9365,15.1823,15.3521,1041007.9787216,0
+ELV.US,D,20000606,000000,15.2597,15.3361,14.5641,14.6584,803239.93045848,0
+ELV.US,D,20000607,000000,14.4222,14.6097,13.9518,14.313,1237149.6138735,0
+ELV.US,D,20000608,000000,14.4649,14.6743,14.2297,14.3736,559494.30146039,0
+ELV.US,D,20000609,000000,14.2892,14.4717,14.2555,14.44,354978.81332364,0
+ELV.US,D,20000612,000000,14.447,15.3114,14.2385,15.2767,1022583.486787,0
+ELV.US,D,20000613,000000,15.1476,15.3272,14.8409,15.1913,838402.05152434,0
+ELV.US,D,20000614,000000,15.2101,15.6785,15.2101,15.5704,728848.67621515,0
+ELV.US,D,20000615,000000,15.6785,15.7272,15.5079,15.6548,769273.93014991,0
+ELV.US,D,20000616,000000,15.6785,15.7272,15.4413,15.5079,658041.75350824,0
+ELV.US,D,20000619,000000,15.49,15.49,15.1476,15.2429,756833.06505335,0
+ELV.US,D,20000620,000000,15.2101,15.4692,15.0523,15.2767,538203.95659079,0
+ELV.US,D,20000621,000000,15.234,15.234,14.8668,14.9749,246133.83977719,0
+ELV.US,D,20000622,000000,14.9749,15.4016,14.9313,15.0275,533659.30232338,0
+ELV.US,D,20000623,000000,15.0782,15.2101,15.0106,15.1149,543944.7316155,0
+ELV.US,D,20000626,000000,15.1149,15.1823,14.8588,15.1476,733392.32279869,0
+ELV.US,D,20000627,000000,15.2101,15.6785,15.0275,15.0523,615226.27342663,0
+ELV.US,D,20000628,000000,15.0999,15.0999,14.6584,14.7934,1044112.6527345,0
+ELV.US,D,20000629,000000,14.7745,15.8611,14.7745,15.3758,1101044.7761935,0
+ELV.US,D,20000630,000000,15.2597,15.6011,15.0999,15.1396,866627.2768082,0
+ELV.US,D,20000703,000000,15.0999,15.1823,14.705,15.1645,284170.88293284,0
+ELV.US,D,20000705,000000,15.0523,15.6288,14.7934,15.4413,605419.4939742,0
+ELV.US,D,20000706,000000,15.4413,15.49,15.1476,15.3361,1085976.87924,0
+ELV.US,D,20000707,000000,15.3689,15.6548,15.218,15.6101,1367275.8631346,0
+ELV.US,D,20000710,000000,15.6101,15.8106,15.3114,15.6101,1202229.3369371,0
+ELV.US,D,20000711,000000,15.6288,16.0268,15.6011,15.8423,1397415.6877773,0
+ELV.US,D,20000712,000000,15.9871,16.4456,15.7916,16.3802,1189076.0393423,0
+ELV.US,D,20000713,000000,16.3285,16.3285,16.0447,16.136,1664841.8877918,0
+ELV.US,D,20000714,000000,16.0536,16.0933,15.7192,15.7669,898443.88741557,0
+ELV.US,D,20000717,000000,16.2571,17.4826,16.145,17.3567,3034986.626913,0
+ELV.US,D,20000718,000000,17.3993,17.8766,16.5161,17.7834,3020871.9989034,0
+ELV.US,D,20000719,000000,17.7675,17.8181,16.9805,17.2069,1651446.7460674,0
+ELV.US,D,20000720,000000,17.301,17.3328,16.8208,17.2763,873081.49201502,0
+ELV.US,D,20000721,000000,17.6107,17.7496,17.4598,17.6107,954175.8593818,0
+ELV.US,D,20000724,000000,17.5839,17.8766,17.3239,17.3487,801565.15986148,0
+ELV.US,D,20000725,000000,17.301,17.6921,17.0241,17.1382,1899979.8811464,0
+ELV.US,D,20000726,000000,17.1642,17.9253,17.1642,17.5412,1018520.5054109,0
+ELV.US,D,20000727,000000,17.7675,18.3718,17.7675,18.0007,1597146.6928849,0
+ELV.US,D,20000728,000000,18.0255,18.347,17.9253,18.092,493708.66749283,0
+ELV.US,D,20000731,000000,17.9253,18.2925,17.7675,18.227,1259635.0718165,0
+ELV.US,D,20000801,000000,18.1863,18.7936,18.1863,18.747,1169936.0918578,0
+ELV.US,D,20000802,000000,18.4691,19.0208,18.4174,18.6021,1609828.3944271,0
+ELV.US,D,20000803,000000,18.6279,18.6279,17.8766,18.2498,1020669.8951122,0
+ELV.US,D,20000804,000000,18.1624,18.6437,17.9769,18.5138,702534.01955457,0
+ELV.US,D,20000807,000000,18.4978,18.7628,18.4978,18.6706,946756.28302461,0
+ELV.US,D,20000808,000000,18.4423,18.5545,18.1377,18.1863,687944.7724407,0
+ELV.US,D,20000809,000000,18.1863,18.6021,18.0513,18.4978,941259.36749718,0
+ELV.US,D,20000810,000000,18.347,18.4691,17.9025,18.2101,767118.49434548,0
+ELV.US,D,20000811,000000,18.2567,18.9484,18.2567,18.8284,1296713.8076089,0
+ELV.US,D,20000814,000000,18.8124,19.2968,18.8124,19.0467,936235.0557062,0
+ELV.US,D,20000815,000000,18.996,19.0467,17.7912,17.958,1114679.7466796,0
+ELV.US,D,20000816,000000,18.0007,18.6021,17.9025,18.2031,1376126.3505915,0
+ELV.US,D,20000817,000000,18.1624,18.5545,18.0255,18.2339,1230453.5545371,0
+ELV.US,D,20000818,000000,18.0692,18.1377,17.6921,17.6921,634838.82464761,0
+ELV.US,D,20000821,000000,17.6991,17.8856,17.4598,17.8349,1312736.9888741,0
+ELV.US,D,20000822,000000,17.8181,17.9322,17.5065,17.5839,1444302.210706,0
+ELV.US,D,20000823,000000,17.4826,17.4826,16.6213,16.7394,1301972.9097422,0
+ELV.US,D,20000824,000000,16.8208,17.1382,16.7394,17.0421,1086451.4983442,0
+ELV.US,D,20000825,000000,17.0898,17.308,17.0054,17.1235,811374.96236553,0
+ELV.US,D,20000828,000000,16.9726,17.308,16.9487,17.2593,944842.69134972,0
+ELV.US,D,20000829,000000,17.308,18.0513,17.2763,17.7834,1612458.4493356,0
+ELV.US,D,20000830,000000,17.7417,17.7417,17.4896,17.6355,481993.33478486,0
+ELV.US,D,20000831,000000,17.6355,18.2031,17.6355,18.0423,991010.73567691,0
+ELV.US,D,20000901,000000,18.0423,18.2925,17.7417,18.1694,726215.5982549,0
+ELV.US,D,20000905,000000,18.1624,18.2339,17.8092,18.0513,504713.5830703,0
+ELV.US,D,20000906,000000,18.0513,18.2925,17.8429,17.9927,567624.29494808,0
+ELV.US,D,20000907,000000,18.0255,18.1109,17.3487,17.6355,555425.27398105,0
+ELV.US,D,20000908,000000,17.7912,17.8766,17.3735,17.3735,1134772.9631081,0
+ELV.US,D,20000911,000000,17.3735,17.5065,17.1382,17.3487,826200.00750569,0
+ELV.US,D,20000912,000000,17.3239,17.5581,17.2416,17.2843,1035981.651563,0
+ELV.US,D,20000913,000000,17.2593,17.6991,17.2593,17.6761,634122.36141387,0
+ELV.US,D,20000914,000000,17.9253,18.5545,17.9253,18.3947,1102238.8815831,0
+ELV.US,D,20000915,000000,18.3947,18.5138,18.1624,18.3202,1245765.310988,0
+ELV.US,D,20000918,000000,18.2339,18.2567,17.6594,17.7675,1508404.0049217,0
+ELV.US,D,20000919,000000,17.8181,18.5762,17.8181,18.5138,575994.11719755,0
+ELV.US,D,20000920,000000,18.4978,18.4978,17.7834,17.9025,818070.01401801,0
+ELV.US,D,20000921,000000,17.951,18.3947,17.9253,18.0513,612596.21851799,0
+ELV.US,D,20000922,000000,18.0513,18.4978,18.0007,18.4978,1114437.9025502,0
+ELV.US,D,20000925,000000,18.8124,19.5497,18.5762,19.0208,2376229.417855,0
+ELV.US,D,20000926,000000,19.1815,19.1815,18.7231,18.8859,846534.06037977,0
+ELV.US,D,20000927,000000,18.8859,19.1291,18.8124,18.996,4907935.3881651,0
+ELV.US,D,20000928,000000,19.1548,19.7671,19.1548,19.6054,1745930.2090554,0
+ELV.US,D,20000929,000000,19.648,20.1403,19.5081,20.0679,1700960.3008532,0
+ELV.US,D,20001002,000000,20.0679,20.9719,19.7165,20.7863,1890171.0863262,0
+ELV.US,D,20001003,000000,20.8032,20.8518,20.2504,20.3685,1357706.8970763,0
+ELV.US,D,20001004,000000,20.2931,20.8032,20.1998,20.7863,1727507.7324884,0
+ELV.US,D,20001005,000000,20.8032,20.8121,20.3853,20.4847,2100669.1936173,0
+ELV.US,D,20001006,000000,20.4847,20.5601,19.9655,20.0906,924037.04242305,0
+ELV.US,D,20001009,000000,20.0449,20.0906,19.648,19.8734,775010.67443913,0
+ELV.US,D,20001010,000000,19.8734,20.4847,19.8734,20.2594,1751435.1860538,0
+ELV.US,D,20001011,000000,20.166,20.8032,20.1403,20.4847,1914330.3071824,0
+ELV.US,D,20001012,000000,20.8518,20.8518,19.3742,19.6748,2137504.0699124,0
+ELV.US,D,20001013,000000,19.7006,20.1154,19.39,20.0679,1510796.2464364,0
+ELV.US,D,20001016,000000,20.3853,21.6874,20.3426,21.6407,2431007.1131935,0
+ELV.US,D,20001017,000000,21.9961,21.9961,21.3411,21.5841,1914330.3071824,0
+ELV.US,D,20001018,000000,21.4769,21.5573,21.1534,21.5116,1374454.6030462,0
+ELV.US,D,20001019,000000,21.6874,21.6874,21.0036,21.0949,1722250.6457228,0
+ELV.US,D,20001020,000000,21.1297,21.8045,20.8766,21.0195,1518689.4342139,0
+ELV.US,D,20001023,000000,21.0363,21.4769,20.828,21.0036,924037.04242305,0
+ELV.US,D,20001024,000000,20.954,21.7876,20.954,21.5841,908968.13778561,0
+ELV.US,D,20001025,000000,21.6874,21.9254,21.5306,21.8392,1259159.4450284,0
+ELV.US,D,20001026,000000,23.2007,23.6711,22.524,22.9765,4281466.385767,0
+ELV.US,D,20001027,000000,22.9943,23.8766,22.9765,23.8299,1762438.0862635,0
+ELV.US,D,20001030,000000,23.8299,25.3999,23.7545,25.3999,3873630.522567,0
+ELV.US,D,20001031,000000,25.1328,25.1845,24.1732,24.4402,2968491.5834988,0
+ELV.US,D,20001101,000000,24.1484,24.4323,23.6215,24.0154,2524772.0975798,0
+ELV.US,D,20001102,000000,24.0621,24.1484,23.9203,23.9291,1720814.6962037,0
+ELV.US,D,20001103,000000,23.947,23.947,23.5679,23.8051,1008477.9279322,0
+ELV.US,D,20001106,000000,23.8299,23.8766,22.8911,23.0221,2337236.0827038,0
+ELV.US,D,20001107,000000,23.2276,23.7297,23.0707,23.4131,1720338.0617317,0
+ELV.US,D,20001108,000000,23.5083,24.078,23.0707,23.1322,1647144.9436135,0
+ELV.US,D,20001109,000000,23.1819,23.7802,22.6767,23.1263,2301834.1328761,0
+ELV.US,D,20001110,000000,23.0945,24.2318,22.9943,23.8299,2175301.2843063,0
+ELV.US,D,20001113,000000,23.8299,24.087,23.5679,23.688,1822474.8837354,0
+ELV.US,D,20001114,000000,23.688,24.3251,23.0459,24.1732,1754300.0313049,0
+ELV.US,D,20001115,000000,24.3469,25.3443,24.3469,25.1577,2171473.0932724,0
+ELV.US,D,20001116,000000,25.2926,25.2926,24.5494,24.5494,1634228.4517289,0
+ELV.US,D,20001117,000000,24.6149,24.716,23.9897,24.1812,1313939.1557346,0
+ELV.US,D,20001120,000000,22.1577,22.8911,22.1577,22.506,2930932.182499,0
+ELV.US,D,20001121,000000,22.506,22.8088,21.4165,21.7211,2282937.037205,0
+ELV.US,D,20001122,000000,21.0036,21.2031,20.4847,21.0691,2652261.2381452,0
+ELV.US,D,20001124,000000,21.1872,21.3748,20.8121,21.0602,535573.90168216,0
+ELV.US,D,20001127,000000,20.2752,20.3258,19.2789,19.5497,3855448.8824457,0
+ELV.US,D,20001128,000000,19.5974,20.1998,19.1379,19.8068,3006043.9307116,0
+ELV.US,D,20001129,000000,20.1154,21.0363,19.8068,21.0036,1626573.0773453,0
+ELV.US,D,20001130,000000,23.2007,23.2523,22.4991,22.5339,6670370.451377,0
+ELV.US,D,20001201,000000,22.7829,22.8335,21.5841,21.857,1926767.1415435,0
+ELV.US,D,20001204,000000,21.9007,21.9961,21.219,21.9504,1590686.4315747,0
+ELV.US,D,20001205,000000,22.3145,22.3702,20.3019,21.0602,2128173.9249318,0
+ELV.US,D,20001206,000000,21.0602,21.8849,21.0602,21.7349,1634228.4517289,0
+ELV.US,D,20001207,000000,21.8392,22.259,21.6407,21.6874,1147926.2607028,0
+ELV.US,D,20001208,000000,21.9254,22.4147,21.3411,22.25,1350774.0320297,0
+ELV.US,D,20001211,000000,22.3702,22.4147,21.9961,22.1062,769991.40106751,0
+ELV.US,D,20001212,000000,22.0555,22.0555,20.6522,20.954,1782048.6221168,0
+ELV.US,D,20001213,000000,21.2695,21.5573,20.828,21.3044,1971734.026694,0
+ELV.US,D,20001214,000000,21.3748,21.3955,20.7198,21.1128,1104154.4886258,0
+ELV.US,D,20001215,000000,20.954,20.9719,19.8981,20.4687,2022449.7483402,0
+ELV.US,D,20001218,000000,20.6929,21.4502,20.5341,21.2527,1557442.9406031,0
+ELV.US,D,20001219,000000,21.2527,21.7876,20.9798,21.2031,2488893.5132801,0
+ELV.US,D,20001220,000000,21.5306,22.8911,21.3231,22.6678,2317863.3602446,0
+ELV.US,D,20001221,000000,22.5746,23.2791,22.2322,23.2791,1621311.9598443,0
+ELV.US,D,20001222,000000,23.2523,23.7297,22.3909,23.7297,1616765.2902091,0
+ELV.US,D,20001226,000000,23.6215,24.5077,23.0707,24.4402,1298628.4069676,0
+ELV.US,D,20001227,000000,24.4402,24.5632,23.4855,23.812,1339766.0934007,0
+ELV.US,D,20001228,000000,23.5083,24.6645,23.5083,24.6149,1495250.7073269,0
+ELV.US,D,20001229,000000,24.6645,25.1845,23.9291,24.087,1124014.9300795,0
+ELV.US,D,20010102,000000,24.087,24.1981,22.0813,22.2888,1475875.9694999,0
+ELV.US,D,20010103,000000,22.3909,23.312,22.259,22.3145,2020771.9546915,0
+ELV.US,D,20010104,000000,22.3702,22.8335,19.9655,20.2345,4740973.2549249,0
+ELV.US,D,20010105,000000,20.4597,21.4105,20.1154,20.945,2599403.1805849,0
+ELV.US,D,20010108,000000,21.0602,21.7349,20.9719,21.4502,1052008.8635637,0
+ELV.US,D,20010109,000000,21.5038,21.9751,20.9212,21.0691,1444534.9856806,0
+ELV.US,D,20010110,000000,21.1128,22.4564,21.1128,22.3909,1585189.5160473,0
+ELV.US,D,20010111,000000,22.5746,22.5746,20.7684,20.9212,2137504.0699124,0
+ELV.US,D,20010112,000000,20.9719,21.1783,20.4597,20.6712,1271834.0927835,0
+ELV.US,D,20010116,000000,20.6712,20.7684,20.0906,20.5024,1471568.1209427,0
+ELV.US,D,20010117,000000,20.6929,20.828,19.7244,19.9655,1481614.7291569,0
+ELV.US,D,20010118,000000,19.9735,20.1998,19.1291,19.2471,2165252.6607242,0
+ELV.US,D,20010119,000000,18.9126,18.996,18.2031,18.5762,4370448.9024919,0
+ELV.US,D,20010122,000000,18.5762,19.8564,18.5762,19.4138,2752013.8801052,0
+ELV.US,D,20010123,000000,19.4654,20.5601,19.4654,20.419,1437603.128318,0
+ELV.US,D,20010124,000000,20.4092,21.0036,19.7512,20.8518,1870798.363867,0
+ELV.US,D,20010125,000000,20.8518,20.8518,19.8564,20.2345,1543330.3279613,0
+ELV.US,D,20010126,000000,20.3019,20.954,20.2752,20.6522,1154386.5220129,0
+ELV.US,D,20010129,000000,20.8845,21.3231,20.0449,20.2434,1152955.6109133,0
+ELV.US,D,20010130,000000,20.434,20.434,20.0361,20.3426,1076167.076736,0
+ELV.US,D,20010131,000000,20.2931,20.3338,19.6054,20.166,956088.44337284,0
+ELV.US,D,20010201,000000,20.166,20.5254,19.915,20.0826,915425.37604405,0
+ELV.US,D,20010202,000000,20.434,21.2617,20.434,21.1128,1510081.7985703,0
+ELV.US,D,20010205,000000,21.1634,21.9334,21.1128,21.3955,1666514.643021,0
+ELV.US,D,20010206,000000,21.3955,21.5116,20.6018,20.6782,1478026.366885,0
+ELV.US,D,20010207,000000,21.0363,21.7786,20.9957,21.4769,1503383.7238663,0
+ELV.US,D,20010208,000000,21.6874,21.6874,20.7863,21.1465,965654.38637961,0
+ELV.US,D,20010209,000000,20.6782,20.6782,19.7512,20.425,3030207.1823033,0
+ELV.US,D,20010212,000000,20.6434,21.0523,20.5341,20.9382,1560551.6453515,0
+ELV.US,D,20010213,000000,21.0274,21.2279,20.7506,20.9719,1398376.0105083,0
+ELV.US,D,20010214,000000,21.4769,22.3522,21.4769,21.9334,3547600.4515481,0
+ELV.US,D,20010215,000000,21.9007,22.0038,21.2368,21.3499,1479460.3010363,0
+ELV.US,D,20010216,000000,21.3808,21.6576,20.9798,21.2438,1287145.8492344,0
+ELV.US,D,20010220,000000,21.219,21.2279,20.2345,20.3516,2752731.3510229,0
+ELV.US,D,20010221,000000,20.3516,20.434,19.9508,20.1581,1201508.8429678,0
+ELV.US,D,20010222,000000,20.1492,20.166,19.5667,19.8734,1672737.090937,0
+ELV.US,D,20010223,000000,19.6659,19.8385,18.9126,19.1905,2868744.9876421,0
+ELV.US,D,20010226,000000,19.2789,20.442,19.2699,20.434,2150182.7484029,0
+ELV.US,D,20010227,000000,20.3596,20.8597,20.3338,20.5858,1661728.1446241,0
+ELV.US,D,20010228,000000,20.6782,20.8845,20.4847,20.6612,1312975.809952,0
+ELV.US,D,20010301,000000,20.6612,21.0949,20.0826,20.9024,2187016.6170142,0
+ELV.US,D,20010302,000000,20.8518,21.9334,20.7416,21.5753,1843050.780739,0
+ELV.US,D,20010305,000000,21.3748,21.3748,20.8438,21.1465,1531369.1203883,0
+ELV.US,D,20010306,000000,21.4165,21.4769,21.0195,21.1634,1092431.0944469,0
+ELV.US,D,20010307,000000,21.1634,21.4681,21.0523,21.076,916621.49680134,0
+ELV.US,D,20010308,000000,21.0036,21.5921,20.9877,21.4681,975224.36012187,0
+ELV.US,D,20010309,000000,21.5494,21.5753,20.9619,21.0949,1023782.6305959,0
+ELV.US,D,20010312,000000,21.0949,21.0949,20.442,20.4847,974502.85846878,0
+ELV.US,D,20010313,000000,20.4847,20.4847,19.777,20.1492,1415592.2894793,0
+ELV.US,D,20010314,000000,20.0679,20.0906,19.5577,19.785,1416789.4179204,0
+ELV.US,D,20010315,000000,19.8068,19.9508,19.5497,19.7592,853229.11203226,0
+ELV.US,D,20010316,000000,19.4396,19.6907,19.3146,19.4396,1725119.5217093,0
+ELV.US,D,20010319,000000,19.4803,19.8137,18.9653,19.5875,1680630.2787146,0
+ELV.US,D,20010320,000000,19.6659,20.2752,19.6301,19.6907,1208444.7310661,0
+ELV.US,D,20010321,000000,19.5974,19.7334,18.8551,18.9038,2045412.8484391,0
+ELV.US,D,20010322,000000,18.9812,19.0635,17.7178,18.4264,3221084.6769022,0
+ELV.US,D,20010323,000000,18.5286,19.1905,18.3014,18.9812,1274945.8205835,0
+ELV.US,D,20010326,000000,19.1291,19.5667,18.9126,18.9653,1387851.7601383,0
+ELV.US,D,20010327,000000,18.9653,18.9653,18.2647,18.3947,1773199.1423437,0
+ELV.US,D,20010328,000000,18.1863,18.3797,17.8766,18.227,2223377.881889,0
+ELV.US,D,20010329,000000,18.3797,19.2619,18.3797,19.1905,1952123.4908408,0
+ELV.US,D,20010330,000000,19.5497,20.166,19.3652,19.915,1808603.1075391,0
+ELV.US,D,20010402,000000,19.8385,20.1066,19.0547,19.1379,1578012.7915035,0
+ELV.US,D,20010403,000000,19.1041,19.4565,18.6526,18.9126,1844721.5206005,0
+ELV.US,D,20010404,000000,18.9742,19.648,18.8948,19.3652,2309489.5072596,0
+ELV.US,D,20010405,000000,19.8564,20.166,19.5577,19.9508,1971975.8708235,0
+ELV.US,D,20010406,000000,19.915,19.9915,19.3325,19.39,1190501.9120227,0
+ELV.US,D,20010409,000000,19.4992,19.8217,19.3652,19.6907,872848.71704035,0
+ELV.US,D,20010410,000000,19.0208,19.7512,18.8124,19.4218,4855074.3075532,0
+ELV.US,D,20010411,000000,19.5875,19.7244,18.1377,18.5138,3242371.9987202,0
+ELV.US,D,20010412,000000,18.6021,19.0804,18.5615,18.8641,1518933.2937111,0
+ELV.US,D,20010416,000000,18.8641,19.4992,18.8284,18.9653,1467982.7817223,0
+ELV.US,D,20010417,000000,19.3811,19.5974,19.1905,19.4565,1177592.4739251,0
+ELV.US,D,20010418,000000,19.7512,19.777,19.1041,19.3811,1920785.5300731,0
+ELV.US,D,20010419,000000,19.2292,19.3483,18.8551,19.2888,1676565.2819707,0
+ELV.US,D,20010420,000000,19.4396,19.4723,18.2418,18.4879,2044933.1909155,0
+ELV.US,D,20010423,000000,18.3947,19.0377,18.3381,18.755,1251263.2341993,0
+ELV.US,D,20010424,000000,18.8124,19.0635,18.3718,18.4354,2017421.4058137,0
+ELV.US,D,20010425,000000,18.8124,19.7006,18.7707,19.6818,2376946.8887725,0
+ELV.US,D,20010426,000000,19.8564,20.2256,19.4803,20.0996,3189032.2682686,0
+ELV.US,D,20010427,000000,20.2256,20.569,20.1581,20.5341,1219929.3041671,0
+ELV.US,D,20010430,000000,20.5024,20.945,20.3338,20.5341,1808603.1075391,0
+ELV.US,D,20010501,000000,20.4847,20.9292,20.3853,20.8597,1224232.114305,0
+ELV.US,D,20010502,000000,19.8564,20.0529,19.3811,19.7671,5011988.8248953,0
+ELV.US,D,20010503,000000,19.7413,19.7512,18.9126,19.1548,3623187.8265485,0
+ELV.US,D,20010504,000000,19.0208,19.0208,18.6526,18.7787,3400967.3327625,0
+ELV.US,D,20010507,000000,18.755,18.9126,18.218,18.3947,2809423.64572,0
+ELV.US,D,20010508,000000,18.4978,18.4978,18.0255,18.2925,2402058.3708886,0
+ELV.US,D,20010509,000000,18.2925,18.731,18.1377,18.2647,2751294.3938199,0
+ELV.US,D,20010510,000000,18.1466,18.2567,17.4351,17.6662,4015716.9717172,0
+ELV.US,D,20010511,000000,17.7675,18.2031,17.7079,18.2031,3128515.8132732,0
+ELV.US,D,20010514,000000,18.2031,18.3887,17.7834,18.2567,2669489.6093227,0
+ELV.US,D,20010515,000000,18.2925,18.3202,17.9769,18.092,3196213.0235478,0
+ELV.US,D,20010516,000000,18.1377,18.7153,18.0196,18.6021,3249789.5597096,0
+ELV.US,D,20010517,000000,18.3947,18.3947,17.7258,17.8181,5605209.2979024,0
+ELV.US,D,20010518,000000,17.8092,17.958,17.4598,17.5581,4394133.5042439,0
+ELV.US,D,20010521,000000,17.7496,17.7834,17.4747,17.5581,1680630.2787146,0
+ELV.US,D,20010522,000000,17.6424,17.8766,17.1889,17.3239,3012262.3478921,0
+ELV.US,D,20010523,000000,17.1552,17.301,17.0658,17.0808,2675708.0265031,0
+ELV.US,D,20010524,000000,17.1889,17.9769,17.1382,17.8677,3729869.3028196,0
+ELV.US,D,20010525,000000,17.8002,17.8181,17.5412,17.6662,1826063.2460073,0
+ELV.US,D,20010529,000000,17.6355,17.6494,17.3993,17.5144,1015888.4351346,0
+ELV.US,D,20010530,000000,17.5144,18.0196,17.5144,17.6662,2635280.7572006,0
+ELV.US,D,20010531,000000,17.7178,18.347,17.4976,18.1466,2393931.4004526,0
+ELV.US,D,20010601,000000,18.0612,18.1466,17.6831,18.1009,1316326.3588299,0
+ELV.US,D,20010604,000000,18.092,18.1694,17.9253,18.1377,1510796.2464364,0
+ELV.US,D,20010605,000000,18.1377,18.3202,18.1109,18.218,1253890.2660563,0
+ELV.US,D,20010606,000000,18.227,18.7153,18.2101,18.6339,1336181.7618643,0
+ELV.US,D,20010607,000000,18.5842,18.739,18.3202,18.5615,1552895.2632842,0
+ELV.US,D,20010608,000000,18.8641,18.9126,18.6606,18.7628,2390576.8208393,0
+ELV.US,D,20010611,000000,18.7628,18.8641,18.2647,18.4691,1949731.2493261,0
+ELV.US,D,20010612,000000,18.5842,18.6021,18.1694,18.3797,1214185.5060908,0
+ELV.US,D,20010613,000000,18.4978,18.6786,18.3947,18.3947,1186206.1556719,0
+ELV.US,D,20010614,000000,18.4879,18.4978,18.218,18.227,1943035.1899898,0
+ELV.US,D,20010615,000000,18.2647,18.3947,18.1564,18.355,987183.55232712,0
+ELV.US,D,20010618,000000,18.3014,18.3797,18.218,18.2647,1063730.2423749,0
+ELV.US,D,20010619,000000,18.2567,18.2567,18.0007,18.0513,2279591.5267466,0
+ELV.US,D,20010620,000000,18.0761,18.4264,17.9253,18.3947,2515204.1392053,0
+ELV.US,D,20010621,000000,18.3947,18.8284,18.355,18.7787,1786838.1435654,0
+ELV.US,D,20010622,000000,18.755,18.9395,18.5545,18.739,1075212.8001082,0
+ELV.US,D,20010625,000000,18.8551,18.9812,18.7936,18.7936,885995.9685319,0
+ELV.US,D,20010626,000000,18.6606,18.9653,18.6437,18.9206,590827.2238087,0
+ELV.US,D,20010627,000000,18.9812,19.3325,18.8284,19.3325,926667.09733169,0
+ELV.US,D,20010628,000000,19.3325,19.8068,19.3325,19.7244,2156157.3060862,0
+ELV.US,D,20010629,000000,19.8564,19.9915,19.526,19.7006,2000443.9479207,0
+ELV.US,D,20010702,000000,19.6907,19.8217,19.396,19.5497,1304368.1743085,0
+ELV.US,D,20010703,000000,19.516,19.5716,19.396,19.4803,689373.66817267,0
+ELV.US,D,20010705,000000,19.4218,19.5667,19.4218,19.5409,725737.95609908,0
+ELV.US,D,20010706,000000,19.5339,19.7512,19.4565,19.7076,1032872.9468146,0
+ELV.US,D,20010709,000000,19.7512,20.2345,19.7006,20.2345,989818.64565512,0
+ELV.US,D,20010710,000000,20.2167,20.2752,20.0272,20.2345,1513190.5033186,0
+ELV.US,D,20010711,000000,20.2345,20.9024,20.0996,20.7506,2632650.702292,0
+ELV.US,D,20010712,000000,20.8121,21.3044,20.5858,21.2368,1930357.519183,0
+ELV.US,D,20010713,000000,21.219,22.0038,21.1534,21.7966,2384120.5902647,0
+ELV.US,D,20010716,000000,21.7966,21.9891,21.3598,21.8392,1741389.5855235,0
+ELV.US,D,20010717,000000,21.8392,22.1409,21.7876,21.9077,1630877.902851,0
+ELV.US,D,20010718,000000,21.5306,21.8907,21.3231,21.3231,2038473.9372893,0
+ELV.US,D,20010719,000000,21.5116,21.7707,21.3748,21.7211,1563180.6925763,0
+ELV.US,D,20010720,000000,21.5841,21.6804,20.945,21.4105,2386990.4739351,0
+ELV.US,D,20010723,000000,21.7966,21.7966,21.3748,21.5116,736261.19878523,0
+ELV.US,D,20010724,000000,21.3748,21.7211,21.2795,21.5306,1382823.4176118,0
+ELV.US,D,20010725,000000,21.5306,21.5306,21.219,21.4769,1326135.15365,0
+ELV.US,D,20010727,000000,21.3598,21.6963,21.3231,21.5306,1691396.3732141,0
+ELV.US,D,20010730,000000,21.5306,22.3066,21.4939,22.0555,2088467.1495986,0
+ELV.US,D,20010731,000000,22.2064,22.4147,22.0555,22.3702,1447406.8847188,0
+ELV.US,D,20010801,000000,21.5306,21.9007,21.2695,21.5841,3374416.8780756,0
+ELV.US,D,20010802,000000,21.6407,21.6804,20.9877,21.2031,2436030.4173004,0
+ELV.US,D,20010803,000000,21.1128,21.1297,20.9024,21.0602,924993.33441856,0
+ELV.US,D,20010806,000000,21.0949,21.1634,20.9024,21.086,799889.38158062,0
+ELV.US,D,20010807,000000,21.2974,21.4352,21.2031,21.3748,1016126.2485286,0
+ELV.US,D,20010808,000000,21.0602,21.3748,20.6929,20.8032,1145775.8633178,0
+ELV.US,D,20010809,000000,20.7416,20.8438,20.5601,20.6782,1115869.8213337,0
+ELV.US,D,20010810,000000,20.6782,21.0363,20.6782,21.0036,1475393.2889247,0
+ELV.US,D,20010813,000000,21.3044,21.3955,21.1297,21.1872,900112.61190933,0
+ELV.US,D,20010814,000000,21.1534,21.4849,20.9798,21.3598,797021.51327794,0
+ELV.US,D,20010815,000000,21.4025,21.6874,21.3598,21.6407,526721.39885751,0
+ELV.US,D,20010816,000000,21.614,21.9077,21.3955,21.6874,826438.82858361,0
+ELV.US,D,20010817,000000,21.6874,21.8303,21.4502,21.5573,512370.97282154,0
+ELV.US,D,20010820,000000,21.5306,22.1161,21.5306,22.0813,1237389.4426352,0
+ELV.US,D,20010821,000000,22.0555,22.4079,21.9504,22.2143,1216820.5994187,0
+ELV.US,D,20010822,000000,22.1925,22.8415,22.0813,22.8415,1340964.2295257,0
+ELV.US,D,20010823,000000,22.8167,22.9666,22.7274,22.9169,1654794.2718937,0
+ELV.US,D,20010824,000000,22.9079,22.9079,22.3334,22.3702,1431861.3456095,0
+ELV.US,D,20010827,000000,22.3702,22.7354,22.2888,22.6937,1272549.5483334,0
+ELV.US,D,20010828,000000,22.6163,22.8742,22.5339,22.7829,928577.66595496,0
+ELV.US,D,20010829,000000,22.8246,22.8662,22.5924,22.7274,1369186.4317579,0
+ELV.US,D,20010830,000000,22.6937,22.9765,22.4079,22.7442,1409373.8722987,0
+ELV.US,D,20010831,000000,22.7442,22.7442,22.0555,22.259,1560305.7704865,0
+ELV.US,D,20010904,000000,22.2064,22.6767,22.1766,22.651,850599.05712362,0
+ELV.US,D,20010905,000000,22.4476,22.5587,22.2143,22.5408,1107506.0451875,0
+ELV.US,D,20010906,000000,22.1766,22.259,21.9504,22.0387,1605759.3669478,0
+ELV.US,D,20010907,000000,21.7876,21.8907,21.3886,21.4165,1455781.7453876,0
+ELV.US,D,20010910,000000,21.4681,22.3066,21.4681,22.25,2332457.6457778,0
+ELV.US,D,20010917,000000,22.0982,22.1161,21.6497,21.7349,1780375.8668875,0
+ELV.US,D,20010918,000000,21.7349,21.8392,21.219,21.2974,1194093.2973463,0
+ELV.US,D,20010919,000000,21.3231,21.6804,20.5858,21.4264,1613174.9125695,0
+ELV.US,D,20010920,000000,21.2695,21.5038,21.1534,21.3231,1717708.0068232,0
+ELV.US,D,20010921,000000,20.954,21.0036,20.2167,20.6522,3062016.7391235,0
+ELV.US,D,20010924,000000,20.6929,21.1297,20.6185,20.7942,1395739.9094965,0
+ELV.US,D,20010925,000000,21.1465,21.4769,20.9024,21.3044,2066461.3491791,0
+ELV.US,D,20010926,000000,21.3668,22.0387,21.3668,22.0298,1385216.6668102,0
+ELV.US,D,20010927,000000,22.0298,22.5339,21.8907,22.4476,1656948.7000143,0
+ELV.US,D,20010928,000000,22.4991,22.9338,22.3702,22.8167,2499896.4134898,0
+ELV.US,D,20011001,000000,22.8662,23.1402,22.6857,23.0538,1423243.6331272,0
+ELV.US,D,20011002,000000,22.9943,23.1263,22.651,22.7354,1402916.6340403,0
+ELV.US,D,20011003,000000,22.7354,22.8335,22.4406,22.7105,2791482.8420445,0
+ELV.US,D,20011004,000000,22.7442,22.7442,22.1766,22.25,2211898.3472073,0
+ELV.US,D,20011005,000000,22.3702,22.5587,22.0387,22.3245,993645.82900493,0
+ELV.US,D,20011008,000000,22.3245,22.4476,22.1409,22.3702,703970.97675754,0
+ELV.US,D,20011009,000000,22.3702,22.4079,22.1984,22.384,898678.67775799,0
+ELV.US,D,20011010,000000,22.384,22.7671,22.3066,22.4753,2478605.0609365,0
+ELV.US,D,20011011,000000,22.6598,22.6678,22.25,22.3702,1835873.0485113,0
+ELV.US,D,20011012,000000,22.3702,22.3702,21.6963,22.1409,1324699.204131,0
+ELV.US,D,20011015,000000,22.0982,22.5587,21.8392,22.5587,1066835.9240715,0
+ELV.US,D,20011016,000000,22.5924,22.6241,22.4079,22.5339,1218730.1603582,0
+ELV.US,D,20011017,000000,22.4813,22.5924,22.0982,22.3909,1285230.2421917,0
+ELV.US,D,20011018,000000,21.4165,21.6804,20.8032,21.219,7494899.7190212,0
+ELV.US,D,20011019,000000,21.3955,21.9077,21.3598,21.875,3563624.640497,0
+ELV.US,D,20011022,000000,21.875,22.0982,21.7529,22.0725,1493338.1233358,0
+ELV.US,D,20011023,000000,22.124,22.1409,21.875,21.9157,1711005.9013835,0
+ELV.US,D,20011024,000000,21.9254,21.9254,21.3808,21.4769,3351695.6221063,0
+ELV.US,D,20011025,000000,21.9504,22.9943,21.9334,22.8911,4685720.9404823,0
+ELV.US,D,20011026,000000,22.7988,23.9291,22.7829,23.7038,3567217.0335045,0
+ELV.US,D,20011029,000000,23.7038,23.8299,23.3187,23.3545,2654418.6893173,0
+ELV.US,D,20011030,000000,23.2007,23.4538,23.1263,23.2007,1552177.7923665,0
+ELV.US,D,20011031,000000,23.312,23.4995,23.1263,23.3187,1365602.1002215,0
+ELV.US,D,20011101,000000,23.312,23.9043,23.1482,23.8527,2648437.077847,0
+ELV.US,D,20011102,000000,23.8457,23.9203,23.5848,23.8299,1923656.4214273,0
+ELV.US,D,20011105,000000,23.8766,23.9113,23.6631,23.6801,1711248.7531969,0
+ELV.US,D,20011106,000000,23.7545,24.1306,23.7545,24.078,2464015.8138226,0
+ELV.US,D,20011107,000000,24.0383,24.1306,23.5609,23.6036,2060481.7530765,0
+ELV.US,D,20011108,000000,23.6036,23.6036,23.1263,23.2603,2389862.3729733,0
+ELV.US,D,20011109,000000,23.2523,23.297,22.9079,22.9765,1400524.3925256,0
+ELV.US,D,20011112,000000,22.9338,23.6711,22.7988,23.6294,1211553.4358144,0
+ELV.US,D,20011113,000000,23.6294,23.812,23.5083,23.7972,780038.00928173,0
+ELV.US,D,20011114,000000,23.8457,24.0383,23.5769,23.947,1181894.2763792,0
+ELV.US,D,20011115,000000,23.9113,24.0234,23.8686,23.9291,942449.44215123,0
+ELV.US,D,20011116,000000,23.9291,24.0383,23.7882,23.7882,674550.63840025,0
+ELV.US,D,20011119,000000,23.8299,24.1981,23.6215,24.1901,1885383.5802454,0
+ELV.US,D,20011120,000000,24.1981,25.0396,24.1484,24.9493,2040867.1864878,0
+ELV.US,D,20011121,000000,24.8748,25.6935,24.7081,24.8928,3043601.3163437,0
+ELV.US,D,20011123,000000,24.9175,25.0486,24.8164,25.0069,325553.43654699,0
+ELV.US,D,20011126,000000,24.6813,24.8748,24.5722,24.8421,2771864.2447202,0
+ELV.US,D,20011127,000000,24.7458,24.8928,24.6486,24.7924,936000.26536378,0
+ELV.US,D,20011128,000000,24.7924,25.1577,24.7081,24.725,970439.87709267,0
+ELV.US,D,20011129,000000,24.7647,24.9582,24.5802,24.6645,1026174.8721105,0
+ELV.US,D,20011130,000000,24.6149,24.7994,24.4918,24.6486,1639727.3826241,0
+ELV.US,D,20011203,000000,24.6645,25.0247,24.5632,24.9493,1079513.5948782,0
+ELV.US,D,20011204,000000,24.9989,25.1775,24.8748,25.0486,946042.84284249,0
+ELV.US,D,20011205,000000,25.0823,25.2926,24.9345,25.1775,996991.33946341,0
+ELV.US,D,20011206,000000,25.1775,25.1775,24.8748,25.0396,841506.72553718,0
+ELV.US,D,20011207,000000,25.0486,25.2092,24.8748,25.0823,613312.68175172,0
+ELV.US,D,20011210,000000,25.0247,25.0317,24.6069,24.6069,1204617.5477163,0
+ELV.US,D,20011211,000000,24.6645,24.7547,24.5335,24.5583,1050330.0622312,0
+ELV.US,D,20011212,000000,24.4571,24.4571,23.7802,23.9291,1649534.1620764,0
+ELV.US,D,20011213,000000,23.955,24.2982,23.7703,24.0234,1805491.3797391,0
+ELV.US,D,20011214,000000,24.087,24.1395,23.6631,23.9827,1772006.0446381,0
+ELV.US,D,20011217,000000,24.0066,24.2318,23.9113,24.0383,946996.1117864,0
+ELV.US,D,20011218,000000,24.1484,24.4402,24.0681,24.3638,882414.66004711,0
+ELV.US,D,20011219,000000,24.6149,24.6149,23.955,24.0958,1234282.7532547,0
+ELV.US,D,20011220,000000,24.0958,24.3379,23.947,24.0551,875474.74121349,0
+ELV.US,D,20011221,000000,24.1127,24.1901,23.8299,23.8299,1027130.1564222,0
+ELV.US,D,20011224,000000,23.8457,24.2318,23.8051,24.1901,310482.5165418,0
+ELV.US,D,20011226,000000,24.2219,24.5077,24.0551,24.1484,664741.84358007,0
+ELV.US,D,20011227,000000,24.1484,24.4323,24.1127,24.3291,714254.39068191,0
+ELV.US,D,20011228,000000,24.4402,24.7547,24.3251,24.3946,670239.76679138,0
+ELV.US,D,20011231,000000,24.4997,24.6069,24.3638,24.4233,705881.54538082,0
+ELV.US,D,20020102,000000,24.716,24.7737,24.3776,24.4233,1377322.4713489,0
+ELV.US,D,20020103,000000,24.5335,24.6069,24.1554,24.1901,806105.7833934,0
+ELV.US,D,20020104,000000,24.3469,25.0664,24.3469,24.983,1522516.6175636,0
+ELV.US,D,20020107,000000,25.2759,25.2759,24.6645,24.6813,1318239.9505047,0
+ELV.US,D,20020108,000000,24.6317,24.8253,24.5176,24.6486,770946.68537916,0
+ELV.US,D,20020109,000000,24.7458,25.0823,24.7458,24.8421,1386411.7798836,0
+ELV.US,D,20020110,000000,24.8253,25.0564,24.7458,24.9919,1281160.2070285,0
+ELV.US,D,20020111,000000,25.0664,25.5527,25.0664,25.4584,893656.38133475,0
+ELV.US,D,20020114,000000,25.4871,25.7095,25.3513,25.5268,908489.48794591,0
+ELV.US,D,20020115,000000,25.5031,25.6708,25.3353,25.6271,578148.54531811,0
+ELV.US,D,20020116,000000,25.6628,26.3068,25.5934,26.161,1766504.0906913,0
+ELV.US,D,20020117,000000,26.1283,26.1283,25.7095,25.7501,1118028.2801898,0
+ELV.US,D,20020118,000000,25.7501,26.1867,25.6539,26.0856,991251.57212258,0
+ELV.US,D,20020122,000000,26.1352,26.161,25.7194,25.7819,1099608.8266744,0
+ELV.US,D,20020123,000000,25.8186,25.9952,25.5031,25.9725,1125684.6622572,0
+ELV.US,D,20020124,000000,26.0677,26.3684,26.0102,26.3475,1235715.6797221,0
+ELV.US,D,20020125,000000,26.2979,26.5995,25.9952,26.0499,1552421.6518638,0
+ELV.US,D,20020128,000000,26.0499,26.2979,25.7998,26.1779,1118506.9300294,0
+ELV.US,D,20020129,000000,26.1867,26.3852,25.4514,25.512,1700004.0088576,0
+ELV.US,D,20020130,000000,25.5596,25.9725,25.0664,25.9377,1860510.9192071,0
+ELV.US,D,20020131,000000,26.02,26.548,25.9645,26.5213,2882142.1447342,0
+ELV.US,D,20020201,000000,26.5034,26.8814,26.3684,26.5034,1478026.366885,0
+ELV.US,D,20020204,000000,26.5034,26.5034,25.9952,26.1193,1116354.5172766,0
+ELV.US,D,20020205,000000,26.1123,26.7366,26.0677,26.7196,1523710.7229532,0
+ELV.US,D,20020206,000000,26.7543,26.9231,26.548,26.548,1550029.4103492,0
+ELV.US,D,20020207,000000,26.7366,26.8387,26.548,26.5818,1158214.7130466,0
+ELV.US,D,20020208,000000,26.7029,26.9668,26.1441,26.3376,1344308.7323003,0
+ELV.US,D,20020211,000000,26.3852,26.7099,26.1779,26.6075,1391675.9204365,0
+ELV.US,D,20020212,000000,26.9489,27.4322,26.814,27.1841,3127319.6925158,0
+ELV.US,D,20020213,000000,27.1841,27.2745,26.823,26.9817,1354119.5424882,0
+ELV.US,D,20020214,000000,26.5995,26.8984,26.2214,26.5034,2363788.5527584,0
+ELV.US,D,20020215,000000,26.4954,26.7366,26.3545,26.7366,2248974.0599481,0
+ELV.US,D,20020219,000000,26.6949,26.8477,26.3545,26.3773,1374454.6030462,0
+ELV.US,D,20020220,000000,26.3218,26.4874,25.8782,26.3545,1868404.1069847,0
+ELV.US,D,20020221,000000,26.2384,26.6324,26.1779,26.3545,1371581.6963241,0
+ELV.US,D,20020222,000000,26.4537,26.6235,26.3645,26.3684,997709.81806489,0
+ELV.US,D,20020225,000000,26.2563,26.3545,26.2126,26.2563,1421573.9009496,0
+ELV.US,D,20020226,000000,26.2563,26.5213,26.1779,26.2214,1418468.2192528,0
+ELV.US,D,20020227,000000,25.3353,25.5755,25.0823,25.3076,6964111.3080521,0
+ELV.US,D,20020228,000000,25.3999,25.7501,25.0823,25.4247,3219893.5945643,0
+ELV.US,D,20020301,000000,25.4584,25.5934,25.2926,25.3999,1528019.5791944,0
+ELV.US,D,20020304,000000,25.3999,25.4167,24.1554,24.1901,3016808.0098434,0
+ELV.US,D,20020305,000000,24.0681,24.8164,24.0681,24.1981,3529420.8267944,0
+ELV.US,D,20020306,000000,24.4402,24.8331,24.3379,24.7458,1973411.8203426,0
+ELV.US,D,20020307,000000,24.716,24.7458,24.4918,24.5632,1813626.4116462,0
+ELV.US,D,20020308,000000,24.716,25.2182,24.716,25.2014,1157015.5692377,0
+ELV.US,D,20020311,000000,25.2362,25.7571,25.2362,25.6201,1425878.7264552,0
+ELV.US,D,20020312,000000,25.6201,25.9039,25.5348,25.7095,1220410.9770585,0
+ELV.US,D,20020313,000000,25.7264,26.2979,25.6935,25.9208,1565573.9417748,0
+ELV.US,D,20020314,000000,25.5844,26.02,25.5844,25.8702,1140276.9324226,0
+ELV.US,D,20020315,000000,25.7264,25.8633,25.636,25.8186,1738275.8423557,0
+ELV.US,D,20020318,000000,25.8633,26.161,25.3999,26.1193,1964560.3252019,0
+ELV.US,D,20020319,000000,26.1193,26.1441,25.5447,25.7661,2783105.9660079,0
+ELV.US,D,20020320,000000,25.7264,26.2047,25.6033,26.1283,1629677.7513582,0
+ELV.US,D,20020321,000000,26.02,26.2979,25.8633,26.1441,1327330.2667236,0
+ELV.US,D,20020322,000000,26.1441,26.169,25.7264,25.7501,1955229.1725374,0
+ELV.US,D,20020325,000000,25.8365,25.9129,25.5934,25.6201,1147926.2607028,0
+ELV.US,D,20020326,000000,25.6708,26.1283,25.6708,25.8365,2389862.3729733,0
+ELV.US,D,20020327,000000,25.8365,26.6642,25.7908,26.3684,3724124.4970595,0
+ELV.US,D,20020328,000000,26.7366,26.8387,26.2979,26.6235,1826538.8727954,0
+ELV.US,D,20020401,000000,26.6235,26.7723,26.2563,26.6711,1908587.5167899,0
+ELV.US,D,20020402,000000,26.6711,27.2843,26.6075,27.1147,2752490.5145771,0
+ELV.US,D,20020403,000000,27.1891,27.1971,26.7366,26.8387,1547634.1457831,0
+ELV.US,D,20020404,000000,26.8387,27.3826,26.823,27.1315,1833959.4568365,0
+ELV.US,D,20020405,000000,27.1315,27.7289,27.1057,27.603,1693547.7782831,0
+ELV.US,D,20020408,000000,27.4649,28.1319,27.3905,27.853,4058291.6153532,0
+ELV.US,D,20020409,000000,27.7558,28.0335,27.3995,28.0098,3000779.7901588,0
+ELV.US,D,20020410,000000,28.0098,28.4166,27.9433,28.3452,1387851.7601383,0
+ELV.US,D,20020411,000000,28.3452,28.4097,28.0762,28.1419,1203425.4576944,0
+ELV.US,D,20020412,000000,28.0932,28.1419,27.6784,27.8004,1218254.5335701,0
+ELV.US,D,20020415,000000,27.8004,27.8887,27.4809,27.5493,1368950.6337316,0
+ELV.US,D,20020416,000000,27.6347,27.6931,27.3419,27.4809,1681347.7496322,0
+ELV.US,D,20020417,000000,28.3015,28.7114,27.9106,28.3015,7787204.6261773,0
+ELV.US,D,20020418,000000,29.0557,29.672,28.9694,29.2979,5910906.3237311,0
+ELV.US,D,20020419,000000,29.4725,29.941,29.2651,29.9062,5581291.9211759,0
+ELV.US,D,20020422,000000,29.931,30.8678,29.7504,30.1325,3485885.8604275,0
+ELV.US,D,20020423,000000,29.8873,29.9588,29.3901,29.5549,2611361.3651062,0
+ELV.US,D,20020424,000000,29.0974,30.0828,29.0974,29.8774,3156978.851951,0
+ELV.US,D,20020425,000000,30.5611,32.1807,30.5611,31.2876,6365630.7252277,0
+ELV.US,D,20020426,000000,31.4554,31.6875,30.9969,31.3133,5135896.6569759,0
+ELV.US,D,20020429,000000,30.8361,31.1864,30.319,30.7348,4469958.6926386,0
+ELV.US,D,20020430,000000,30.7348,31.5208,30.6862,31.3849,3663135.4383275,0
+ELV.US,D,20020501,000000,31.9376,32.3981,31.6875,32.1887,3710013.8997851,0
+ELV.US,D,20020502,000000,32.0924,32.6104,31.9823,32.3832,4556068.3026414,0
+ELV.US,D,20020503,000000,32.1887,32.3564,31.0038,31.4891,3798999.4395618,0
+ELV.US,D,20020506,000000,31.4891,31.9376,31.4891,31.754,2547495.3689168,0
+ELV.US,D,20020507,000000,31.7719,32.0646,30.1225,30.6535,5044520.8910525,0
+ELV.US,D,20020508,000000,30.8361,31.2727,30.0511,31.1954,5143787.8293857,0
+ELV.US,D,20020509,000000,30.9799,31.754,30.6614,30.7944,2067897.2986982,0
+ELV.US,D,20020510,000000,30.7944,31.353,30.3557,30.4669,1741147.7413939,0
+ELV.US,D,20020513,000000,30.3557,30.3935,29.4805,30.0828,2970883.8250135,0
+ELV.US,D,20020514,000000,28.3452,29.5549,28.3294,29.4081,7008603.5740984,0
+ELV.US,D,20020515,000000,29.3048,30.1821,29.1301,29.7504,3365328.5772247,0
+ELV.US,D,20020516,000000,29.7504,30.0828,29.281,29.5132,2599637.9709274,0
+ELV.US,D,20020517,000000,29.5132,29.9767,29.1778,29.8069,2086077.9311356,0
+ELV.US,D,20020520,000000,28.8463,28.9307,27.6614,28.0673,10471284.490298,0
+ELV.US,D,20020521,000000,28.237,28.7679,27.6614,28.3452,6557469.5502416,0
+ELV.US,D,20020522,000000,28.5288,28.76,28.2608,28.4435,2748428.5408849,0
+ELV.US,D,20020523,000000,28.8305,29.3048,28.6628,29.2651,2300400.1987248,0
+ELV.US,D,20020524,000000,29.2721,30.1821,29.0557,29.68,3617206.2150781,0
+ELV.US,D,20020528,000000,30.1008,30.1414,29.665,29.941,2132962.4386966,0
+ELV.US,D,20020529,000000,30.0342,30.6187,29.8774,30.4342,2833823.7030219,0
+ELV.US,D,20020530,000000,30.5334,31.4294,30.3488,31.3223,4672324.7910741,0
+ELV.US,D,20020531,000000,31.3293,31.4294,30.8588,31.0038,3150526.6521119,0
+ELV.US,D,20020603,000000,31.0038,31.5128,30.7507,31.2042,2296095.3732191,0
+ELV.US,D,20020604,000000,31.2042,31.2727,30.8291,30.9709,2992888.617749,0
+ELV.US,D,20020605,000000,31.1357,31.9823,31.0038,31.9823,4309932.4474965,0
+ELV.US,D,20020606,000000,31.9823,32.2751,31.4961,31.6309,4076233.4267126,0
+ELV.US,D,20020607,000000,31.7719,32.7256,31.6479,32.6352,3558122.6865503,0
+ELV.US,D,20020610,000000,32.9031,32.9201,32.0924,32.5925,2435550.759777,0
+ELV.US,D,20020611,000000,33.967,35.1568,33.967,35.017,10819802.034627,0
+ELV.US,D,20020612,000000,35.017,35.4923,34.7748,35.3444,4486224.7257172,0
+ELV.US,D,20020613,000000,35.2144,35.2839,34.2974,34.4482,3724124.4970595,0
+ELV.US,D,20020614,000000,34.4482,34.5961,33.3666,33.8449,3500715.9439871,0
+ELV.US,D,20020617,000000,33.9491,34.3658,33.6455,34.1109,4395805.2517892,0
+ELV.US,D,20020618,000000,34.5574,35.3623,34.4712,34.9773,2979971.1181805,0
+ELV.US,D,20020619,000000,34.7986,36.059,34.7837,36.0331,4411116.0005563,0
+ELV.US,D,20020620,000000,36.0331,36.0331,35.1152,35.2244,4569704.2808114,0
+ELV.US,D,20020621,000000,34.9247,35.3256,34.6557,35.2244,3225392.5254595,0
+ELV.US,D,20020624,000000,35.1975,35.2144,32.8169,34.6458,5828386.083684,0
+ELV.US,D,20020625,000000,34.1993,34.2052,32.809,32.9281,6129302.6572189,0
+ELV.US,D,20020626,000000,31.9971,33.3587,31.9823,33.1284,4882341.2254738,0
+ELV.US,D,20020627,000000,33.2862,33.7953,32.7086,33.4093,3594476.8976379,0
+ELV.US,D,20020628,000000,33.194,33.8449,32.5063,32.531,4883297.5174693,0
+ELV.US,D,20020701,000000,32.7086,33.0242,31.9823,32.2571,3829139.2642044,0
+ELV.US,D,20020702,000000,32.523,32.523,30.5184,31.2876,5244255.9268955,0
+ELV.US,D,20020703,000000,31.4554,32.6104,31.103,32.4169,3977202.2864057,0
+ELV.US,D,20020705,000000,32.8169,33.443,32.6511,33.2773,1293841.9085707,0
+ELV.US,D,20020708,000000,33.2773,33.9888,33.1106,33.3666,2839799.268389,0
+ELV.US,D,20020709,000000,33.3448,33.7408,32.3981,32.523,4197030.5386771,0
+ELV.US,D,20020710,000000,32.5667,32.9438,31.5208,31.6955,3900420.8060155,0
+ELV.US,D,20020711,000000,31.6955,31.8463,29.8873,31.2548,6053951.0802447,0
+ELV.US,D,20020712,000000,31.2301,32.6749,31.1864,31.7808,4513252.8225598,0
+ELV.US,D,20020715,000000,31.8155,31.9823,29.9062,31.2459,5276786.9853689,0
+ELV.US,D,20020716,000000,31.2459,31.7302,30.8112,30.9372,4689550.1391998,0
+ELV.US,D,20020717,000000,31.2876,31.9883,31.2876,31.9376,4073121.6989127,0
+ELV.US,D,20020718,000000,32.5857,33.4261,31.2548,32.024,8254361.8312993,0
+ELV.US,D,20020719,000000,31.9376,32.1738,31.2548,31.4394,4782116.9874612,0
+ELV.US,D,20020722,000000,30.9799,31.1447,29.0746,29.6263,5944879.3778268,0
+ELV.US,D,20020723,000000,29.281,30.0342,28.8463,29.5132,4969651.9946534,0
+ELV.US,D,20020724,000000,28.5377,31.8731,28.3541,31.6716,4681652.9206868,0
+ELV.US,D,20020725,000000,30.8588,32.3981,29.7831,30.5939,7432229.8435891,0
+ELV.US,D,20020726,000000,30.8361,30.8361,28.8632,29.9062,7477441.5959207,0
+ELV.US,D,20020729,000000,30.5334,30.5334,29.3297,29.8873,7361424.9362498,0
+ELV.US,D,20020730,000000,29.3048,30.7279,28.8463,29.2651,9528591.188649,0
+ELV.US,D,20020731,000000,29.2651,30.1414,28.8463,29.8873,7688412.3069482,0
+ELV.US,D,20020801,000000,29.9687,30.0024,28.9049,29.5549,4729251.8761137,0
+ELV.US,D,20020802,000000,29.1381,29.68,28.4246,29.3644,5338739.3898835,0
+ELV.US,D,20020805,000000,28.9466,29.0379,27.5493,27.723,5251674.4955689,0
+ELV.US,D,20020806,000000,28.3541,29.161,28.3452,28.7948,3776990.6160907,0
+ELV.US,D,20020807,000000,29.4468,29.5709,28.1686,28.9793,2842428.3156137,0
+ELV.US,D,20020808,000000,28.8712,30.0828,28.7442,30.0104,4182198.4397499,0
+ELV.US,D,20020809,000000,29.5976,30.5334,28.7442,30.3557,4861770.3668896,0
+ELV.US,D,20020812,000000,30.1008,30.8361,29.8159,30.5423,3399054.7487715,0
+ELV.US,D,20020813,000000,30.5423,30.8678,30.0431,30.0918,3192860.4593022,0
+ELV.US,D,20020814,000000,29.9588,31.2876,29.3901,31.2876,3246680.8549614,0
+ELV.US,D,20020816,000000,30.9522,31.4037,30.7418,31.1357,2541993.4149701,0
+ELV.US,D,20020819,000000,31.1357,31.2548,30.7775,31.1447,2910366.3623341,0
+ELV.US,D,20020820,000000,31.0366,31.6796,30.9799,31.103,3384703.3150516,0
+ELV.US,D,20020821,000000,31.3392,31.5635,30.7944,31.1357,1526823.458437,0
+ELV.US,D,20020822,000000,31.2459,32.5578,31.2459,32.2751,4359687.8464117,0
+ELV.US,D,20020823,000000,32.1738,32.2314,31.353,31.4294,2478845.8973822,0
+ELV.US,D,20020826,000000,31.8562,31.9654,31.2727,31.8731,2704412.9093105,0
+ELV.US,D,20020827,000000,31.8731,32.1887,31.1615,31.7302,3604529.5519554,0
+ELV.US,D,20020828,000000,31.371,31.4394,30.2952,30.4768,2786454.4995181,0
+ELV.US,D,20020829,000000,30.1008,31.0038,30.1008,30.6535,2371206.1137478,0
+ELV.US,D,20020830,000000,30.5691,31.4294,30.5184,31.095,1412008.9656267,0
+ELV.US,D,20020903,000000,30.9372,30.9372,30.0184,30.0591,2211179.8686058,0
+ELV.US,D,20020904,000000,29.7831,30.459,29.7831,30.3488,2002835.1817514,0
+ELV.US,D,20020905,000000,30.3488,31.0793,30.0591,31.0523,2562805.11,0
+ELV.US,D,20020906,000000,31.4711,31.4791,30.7775,31.1199,2228879.8358357,0
+ELV.US,D,20020909,000000,31.1288,31.8155,31.095,31.746,2383166.313637,0
+ELV.US,D,20020910,000000,31.746,32.1976,31.4394,32.1093,1916482.7199352,0
+ELV.US,D,20020911,000000,32.3167,32.6918,32.149,32.1807,1387131.266169,0
+ELV.US,D,20020912,000000,31.8155,32.54,31.8155,32.0458,1995418.628446,0
+ELV.US,D,20020913,000000,31.6716,32.5063,31.5635,32.5063,2347042.8621562,0
+ELV.US,D,20020917,000000,33.0094,33.194,31.881,31.881,3390680.8957866,0
+ELV.US,D,20020918,000000,31.4642,32.149,31.2112,32.0924,3115600.3290724,0
+ELV.US,D,20020919,000000,31.8731,31.9476,31.2806,31.3779,1620826.2562174,0
+ELV.US,D,20020920,000000,31.3779,31.5475,31.1685,31.3133,1950928.3777673,0
+ELV.US,D,20020923,000000,31.3133,31.5475,30.7348,31.111,2464015.8138226,0
+ELV.US,D,20020924,000000,31.0366,31.0366,30.0342,30.3111,2464252.6195328,0
+ELV.US,D,20020925,000000,30.3935,30.7696,29.9767,30.7418,3263428.5609312,0
+ELV.US,D,20020926,000000,30.7696,30.9105,29.8873,30.585,4550092.7372743,0
+ELV.US,D,20020927,000000,30.5184,31.4554,30.3111,31.0445,2167166.2523992,0
+ELV.US,D,20020930,000000,30.8936,30.8936,30.1155,30.6435,2546059.4193978,0
+ELV.US,D,20021001,000000,30.6257,31.0366,30.1503,30.9283,2008337.1356983,0
+ELV.US,D,20021002,000000,30.9283,32.1172,30.8678,32.024,2635518.5705946,0
+ELV.US,D,20021003,000000,32.149,32.8942,32.0646,32.7086,6308229.0210837,0
+ELV.US,D,20021004,000000,32.7176,32.7503,32.1093,32.4516,4517560.671117,0
+ELV.US,D,20021007,000000,32.3564,33.0094,32.2651,32.2908,2674988.5402178,0
+ELV.US,D,20021008,000000,32.3564,32.523,31.8324,31.9971,2732397.2981487,0
+ELV.US,D,20021009,000000,31.746,32.6015,31.5972,32.4338,4352989.7717076,0
+ELV.US,D,20021010,000000,32.4426,33.4013,32.4426,32.7732,8481126.9793528,0
+ELV.US,D,20021011,000000,33.2773,33.8092,32.9755,33.7953,4389589.8576604,0
+ELV.US,D,20021014,000000,33.7953,34.4215,33.7615,34.3968,3897313.1089511,0
+ELV.US,D,20021015,000000,35.1013,35.4923,34.889,35.4516,5592050.9618882,0
+ELV.US,D,20021016,000000,35.2144,36.2891,35.1568,36.2723,5167466.3850344,0
+ELV.US,D,20021017,000000,37.2905,37.2905,35.3533,35.7514,7710658.9438134,0
+ELV.US,D,20021018,000000,35.7514,36.6583,35.5329,36.2356,4474502.339222,0
+ELV.US,D,20021021,000000,36.2891,36.6147,35.8705,36.0957,3755227.6674846,0
+ELV.US,D,20021022,000000,36.1045,36.575,35.5945,35.794,3110818.8690948,0
+ELV.US,D,20021023,000000,35.7007,35.8018,34.9247,35.3533,4037480.9280071,0
+ELV.US,D,20021024,000000,34.3808,34.88,33.5463,33.6365,8341915.4522923,0
+ELV.US,D,20021025,000000,32.6104,34.4056,32.4735,34.2894,6928710.3659084,0
+ELV.US,D,20021028,000000,34.2807,34.2974,32.8169,33.1701,3839661.4992067,0
+ELV.US,D,20021029,000000,32.9281,33.1701,31.9971,32.7414,3938212.9819901,0
+ELV.US,D,20021030,000000,32.9755,33.3209,32.54,32.8337,3160811.0737201,0
+ELV.US,D,20021031,000000,33.2773,33.4619,30.7279,31.4394,9808457.2460763,0
+ELV.US,D,20021101,000000,31.5555,32.2244,30.9889,31.8383,6465139.5076904,0
+ELV.US,D,20021104,000000,32.3981,33.2604,31.9147,32.2314,4305629.6373586,0
+ELV.US,D,20021105,000000,32.2314,32.2314,30.8361,31.103,5240426.7281779,0
+ELV.US,D,20021106,000000,31.103,32.8694,31.103,32.5667,5821689.0166638,0
+ELV.US,D,20021107,000000,32.7732,33.2188,32.6184,32.8257,3642321.7279299,0
+ELV.US,D,20021108,000000,31.353,31.746,30.4173,30.9522,12801346.871509,0
+ELV.US,D,20021111,000000,31.1447,31.2727,30.3746,30.6257,5407390.8767859,0
+ELV.US,D,20021112,000000,30.6257,31.5208,30.2675,31.362,4995727.830236,0
+ELV.US,D,20021113,000000,31.5635,32.2402,31.3133,31.5387,4354662.5269368,0
+ELV.US,D,20021114,000000,31.8731,32.2314,31.1447,31.2548,3498561.5158664,0
+ELV.US,D,20021115,000000,30.9799,32.2998,30.9522,31.9971,4148951.9257267,0
+ELV.US,D,20021118,000000,31.9971,32.4833,31.5475,32.2829,3530132.2516088,0
+ELV.US,D,20021119,000000,32.2908,32.2908,31.1685,31.3133,4243668.1636892,0
+ELV.US,D,20021120,000000,30.5006,31.095,30.4173,31.0038,4970134.6752285,0
+ELV.US,D,20021121,000000,31.3133,31.3133,28.9526,29.5389,10201944.698607,0
+ELV.US,D,20021122,000000,29.8873,29.9062,29.1381,29.154,4888564.6810736,0
+ELV.US,D,20021125,000000,28.2608,28.4097,25.9208,26.1283,22044334.250758,0
+ELV.US,D,20021126,000000,26.6582,27.6863,26.1283,26.5907,13844507.262984,0
+ELV.US,D,20021127,000000,26.5907,27.7151,26.5907,27.7151,7276029.774113,0
+ELV.US,D,20021129,000000,27.4809,27.9701,27.3826,27.5156,2091098.2121911,0
+ELV.US,D,20021202,000000,28.0505,28.0505,26.798,26.9489,5499960.7480988,0
+ELV.US,D,20021203,000000,26.8477,28.3015,26.8387,27.7151,5596838.4679691,0
+ELV.US,D,20021204,000000,27.6784,29.013,27.6099,28.8533,6084334.7643847,0
+ELV.US,D,20021205,000000,28.7442,28.9129,28.2608,28.5804,3419629.6380912,0
+ELV.US,D,20021206,000000,28.5804,29.3644,28.5804,28.8632,3067280.8796762,0
+ELV.US,D,20021209,000000,28.8632,29.5976,28.6717,28.7442,3631318.8277202,0
+ELV.US,D,20021210,000000,29.0557,29.3207,28.2946,28.8632,4146557.6688443,0
+ELV.US,D,20021211,000000,29.2651,29.7831,29.2651,29.5976,4907461.7767448,0
+ELV.US,D,20021212,000000,29.7067,30.0591,29.5549,29.7831,3302893.492135,0
+ELV.US,D,20021213,000000,29.7831,29.9856,29.0557,29.5479,2599882.8381084,0
+ELV.US,D,20021216,000000,29.5479,29.6493,29.0746,29.3475,3478468.2994381,0
+ELV.US,D,20021217,000000,29.3475,29.7247,29.0974,29.2651,2807507.0309936,0
+ELV.US,D,20021218,000000,29.5132,29.6561,29.021,29.3475,2569023.5271804,0
+ELV.US,D,20021219,000000,29.4725,29.6978,28.9883,29.4655,3213197.535228,0
+ELV.US,D,20021220,000000,29.8069,30.0511,29.4655,30.0511,4812970.252286,0
+ELV.US,D,20021223,000000,30.0511,30.2952,29.931,30.2595,2301355.4830364,0
+ELV.US,D,20021224,000000,30.2595,30.327,29.931,30.2675,750138.01340087,0
+ELV.US,D,20021226,000000,30.2675,30.2675,29.7604,29.8069,1397655.516539,0
+ELV.US,D,20021227,000000,29.8069,29.8516,29.4468,29.4468,1499555.5328325,0
+ELV.US,D,20021230,000000,29.4468,29.5976,29.0746,29.3991,2624756.5068306,0
+ELV.US,D,20021231,000000,29.5132,29.7682,29.2482,29.7504,2058089.5115619,0
+ELV.US,D,20030102,000000,29.68,30.2595,29.6343,30.2426,2741014.0029471,0
+ELV.US,D,20030103,000000,30.4342,30.8509,30.3111,30.7944,3983666.5784512,0
+ELV.US,D,20030106,000000,30.4173,30.7597,30.2346,30.327,3896352.78622,0
+ELV.US,D,20030107,000000,30.0184,30.0828,29.3118,29.4557,4298928.5396029,0
+ELV.US,D,20030108,000000,29.7247,30.0918,29.3475,29.4557,2267866.1171998,0
+ELV.US,D,20030109,000000,29.665,29.665,29.0458,29.5389,3702840.198293,0
+ELV.US,D,20030110,000000,29.4725,29.4725,28.76,29.0816,5113888.8411887,0
+ELV.US,D,20030113,000000,29.0816,29.2651,28.5288,28.6796,4327156.7879384,0
+ELV.US,D,20030114,000000,28.6796,28.6796,27.8887,28.2608,5123457.8072471,0
+ELV.US,D,20030115,000000,28.3611,28.5953,28.2608,28.3015,3408143.0496224,0
+ELV.US,D,20030116,000000,28.2143,28.3611,27.723,28.0505,4249412.9694495,0
+ELV.US,D,20030117,000000,28.0098,29.2721,27.9611,29.1778,5273434.4211232,0
+ELV.US,D,20030121,000000,29.0557,29.5549,28.9466,29.0379,4055902.3968902,0
+ELV.US,D,20030122,000000,29.029,29.665,28.9049,29.2482,3187358.5053554,0
+ELV.US,D,20030123,000000,29.5549,30.0024,29.3048,29.6433,3412208.0463663,0
+ELV.US,D,20030124,000000,29.5389,29.665,29.1213,29.2572,2868026.5090406,0
+ELV.US,D,20030127,000000,28.9466,29.0974,28.4703,28.5874,2797224.624753,0
+ELV.US,D,20030128,000000,28.8305,29.1213,28.6628,29.1064,2234385.820518,0
+ELV.US,D,20030129,000000,28.8632,29.672,28.8305,29.672,2652503.0822748,0
+ELV.US,D,20030130,000000,29.672,29.7901,29.2304,29.2651,1958818.5424932,0
+ELV.US,D,20030131,000000,29.1213,30.3935,29.1213,30.3846,3832009.1478748,0
+ELV.US,D,20030203,000000,30.3846,30.3935,29.1967,29.4468,5133504.4154613,0
+ELV.US,D,20030204,000000,29.4468,29.4468,28.3452,28.5615,5276545.1412393,0
+ELV.US,D,20030205,000000,28.5714,29.013,28.3611,28.3611,3455506.2070231,0
+ELV.US,D,20030206,000000,28.3849,28.8036,28.229,28.4335,3335427.57366,0
+ELV.US,D,20030207,000000,28.9466,29.029,28.3849,28.4246,2700584.7182769,0
+ELV.US,D,20030210,000000,28.4246,28.6796,28.2608,28.6796,2860373.1500249,0
+ELV.US,D,20030211,000000,28.0932,28.4435,27.6347,27.6614,11847412.856257,0
+ELV.US,D,20030212,000000,27.594,27.7815,26.3932,26.9668,12492060.475725,0
+ELV.US,D,20030213,000000,27.0878,27.2486,26.7276,27.1057,5614777.2562769,0
+ELV.US,D,20030214,000000,26.94,27.0234,26.6402,26.9489,3961897.583742,0
+ELV.US,D,20030218,000000,27.0392,27.7558,27.0085,27.6257,3389483.7673454,0
+ELV.US,D,20030219,000000,27.6931,28.1786,27.5493,27.6446,2419522.5400923,0
+ELV.US,D,20030220,000000,27.8709,28.0038,27.2745,27.457,3553578.0322828,0
+ELV.US,D,20030221,000000,27.3736,28.0605,27.1584,27.9433,2734549.7109016,0
+ELV.US,D,20030224,000000,27.9512,27.9611,27.2745,27.2843,2347998.1464678,0
+ELV.US,D,20030225,000000,27.2843,28.0505,27.0968,27.9354,3222283.8207112,0
+ELV.US,D,20030226,000000,27.9354,28.494,27.8788,28.2787,2424542.8211478,0
+ELV.US,D,20030227,000000,28.1786,28.5546,28.0852,28.1496,2016947.7943935,0
+ELV.US,D,20030228,000000,28.1953,28.6201,28.1069,28.4335,2147310.8493647,0
+ELV.US,D,20030303,000000,28.494,28.8225,28.4028,28.5288,2012643.9765717,0
+ELV.US,D,20030304,000000,28.4097,28.7769,27.8709,27.8788,3124689.6376072,0
+ELV.US,D,20030305,000000,27.9948,28.5546,27.6931,28.3194,5130393.6953452,0
+ELV.US,D,20030306,000000,28.1069,28.7114,27.987,28.4782,2335087.7006864,0
+ELV.US,D,20030307,000000,28.4861,29.0974,28.2697,29.0041,2655853.6311527,0
+ELV.US,D,20030310,000000,28.9526,29.161,28.4246,28.4782,1475161.5216339,0
+ELV.US,D,20030311,000000,28.4782,28.5714,28.0168,28.1496,1520363.1971269,0
+ELV.US,D,20030312,000000,28.1596,28.3294,27.5066,27.853,3122060.5903825,0
+ELV.US,D,20030313,000000,28.0932,28.6875,27.9512,28.6717,2148028.3202824,0
+ELV.US,D,20030314,000000,28.6796,28.9883,28.1786,28.1853,2929261.4426375,0
+ELV.US,D,20030317,000000,28.2221,29.3475,28.2221,29.3475,2308772.036342,0
+ELV.US,D,20030318,000000,29.4249,29.5389,29.1213,29.2721,2149942.9196412,0
+ELV.US,D,20030319,000000,29.2482,29.665,28.9694,29.665,1629677.7513582,0
+ELV.US,D,20030320,000000,29.3475,29.7167,28.9883,29.5806,2528120.63109,0
+ELV.US,D,20030321,000000,30.1008,30.5691,29.8606,30.5264,3289021.7159388,0
+ELV.US,D,20030324,000000,30.1096,30.585,29.941,30.5184,3052687.6018268,0
+ELV.US,D,20030325,000000,30.5611,31.4961,30.5184,31.4554,4105178.1382819,0
+ELV.US,D,20030326,000000,31.4554,31.5208,30.9205,31.0038,2813247.8060183,0
+ELV.US,D,20030327,000000,30.8441,31.362,30.5423,31.2548,2259020.6681623,0
+ELV.US,D,20030328,000000,31.1527,32.1887,31.0793,32.0061,4085324.7506152,0
+ELV.US,D,20030331,000000,31.9079,32.4735,31.6479,32.0924,3446891.5175925,0
+ELV.US,D,20030401,000000,32.024,32.1569,31.0603,31.9079,6109926.9117081,0
+ELV.US,D,20030402,000000,32.4426,32.6184,31.9554,32.1093,3671505.260577,0
+ELV.US,D,20030403,000000,32.1172,32.6749,31.8383,32.3564,3033313.8716838,0
+ELV.US,D,20030404,000000,32.6104,32.7503,32.0299,32.1976,4005906.1615293,0
+ELV.US,D,20030407,000000,32.6104,33.0162,32.3564,32.3832,3649256.6083442,0
+ELV.US,D,20030408,000000,32.0547,32.7732,31.9147,32.4735,3281127.5204773,0
+ELV.US,D,20030409,000000,32.4735,32.7086,32.024,32.1093,3549268.1683578,0
+ELV.US,D,20030410,000000,32.1093,32.1887,31.5715,32.0458,3808568.4056202,0
+ELV.US,D,20030411,000000,31.8155,32.4426,31.8155,32.1093,3017765.3095227,0
+ELV.US,D,20030414,000000,32.1093,33.0162,32.1093,32.8694,2462095.1683606,0
+ELV.US,D,20030415,000000,32.4516,32.8257,32.2571,32.4169,6091029.8160371,0
+ELV.US,D,20030416,000000,32.7732,33.0162,30.7944,30.8588,13644770.211773,0
+ELV.US,D,20030421,000000,31.2955,31.762,30.5184,30.5423,4561091.6067485,0
+ELV.US,D,20030422,000000,30.5184,30.719,30.2079,30.5611,6733281.1632548,0
+ELV.US,D,20030423,000000,30.5611,30.9622,30.2675,30.7944,3701167.4430638,0
+ELV.US,D,20030424,000000,31.0793,31.2727,29.9499,30.7775,10462436.018209,0
+ELV.US,D,20030425,000000,30.8509,31.3947,30.7874,31.0366,3427996.4372891,0
+ELV.US,D,20030428,000000,31.1447,31.3045,30.8848,31.2548,2496784.6856899,0
+ELV.US,D,20030429,000000,31.353,31.6716,31.095,31.1685,4037960.5855306,0
+ELV.US,D,20030430,000000,31.1685,31.754,30.8112,31.746,3937016.8612327,0
+ELV.US,D,20030501,000000,31.746,31.8731,31.2112,31.5475,2659922.6586319,0
+ELV.US,D,20030502,000000,31.5475,32.1093,30.6008,31.9654,4646966.426409,0
+ELV.US,D,20030505,000000,32.2314,32.7732,32.1976,32.4169,4636679.9894331,0
+ELV.US,D,20030506,000000,32.3167,33.0669,32.2998,33.0669,3631797.4775599,0
+ELV.US,D,20030507,000000,33.0669,33.0669,32.14,32.1887,3683223.6163366,0
+ELV.US,D,20030508,000000,32.1976,32.4079,31.762,31.8383,2766603.1272191,0
+ELV.US,D,20030509,000000,32.024,32.3981,31.8731,32.3981,1848311.8982402,0
+ELV.US,D,20030512,000000,32.1887,33.0094,32.1887,32.6918,1864572.8928993,0
+ELV.US,D,20030513,000000,32.6918,32.6918,31.9971,32.2244,2836212.9214849,0
+ELV.US,D,20030514,000000,32.2314,32.5063,32.1648,32.4426,1723206.9377183,0
+ELV.US,D,20030515,000000,32.6273,32.6839,32.2154,32.5925,2365705.1674849,0
+ELV.US,D,20030516,000000,32.5925,34.095,32.5925,33.8786,6904310.3086065,0
+ELV.US,D,20030519,000000,33.5701,34.3808,33.5541,33.6792,4716577.2283586,0
+ELV.US,D,20030520,000000,33.7408,35.3186,33.7408,35.2065,7713768.6562455,0
+ELV.US,D,20030521,000000,35.2144,36.1225,35.2144,35.8178,7376735.6850169,0
+ELV.US,D,20030522,000000,35.8088,35.9032,35.3533,35.5776,5124892.7490823,0
+ELV.US,D,20030523,000000,35.4675,35.9389,35.4248,35.4516,3659302.2088745,0
+ELV.US,D,20030527,000000,35.4516,36.2446,35.4516,36.1562,4048726.6800302,0
+ELV.US,D,20030528,000000,36.1472,36.1622,35.6352,35.8088,3244529.4498924,0
+ELV.US,D,20030529,000000,35.6193,36.0331,35.3623,35.5082,3202909.0828842,0
+ELV.US,D,20030530,000000,35.6451,35.6769,34.9861,35.6769,4258266.479958,0
+ELV.US,D,20030602,000000,35.7851,35.8705,34.7014,34.7192,3788474.1815079,0
+ELV.US,D,20030603,000000,34.5079,35.1311,34.3968,34.7699,4976105.2021763,0
+ELV.US,D,20030604,000000,34.229,35.4516,34.229,35.3186,3644715.9848123,0
+ELV.US,D,20030605,000000,35.4675,35.7424,34.9773,35.7244,2901749.6575358,0
+ELV.US,D,20030606,000000,35.913,36.1472,35.5141,35.6769,2473821.5855911,0
+ELV.US,D,20030609,000000,35.7007,35.8862,35.2839,35.4595,1904282.6912842,0
+ELV.US,D,20030610,000000,35.5329,36.1304,35.395,35.7087,2240843.0587764,0
+ELV.US,D,20030611,000000,35.8178,36.7109,35.7681,36.7109,3540182.8905584,0
+ELV.US,D,20030612,000000,36.7913,37.1088,36.2286,36.4728,2727849.6208297,0
+ELV.US,D,20030613,000000,36.6434,36.6921,36.1889,36.318,1654556.4584997,0
+ELV.US,D,20030616,000000,36.318,36.962,36.2723,36.956,1980108.8873628,0
+ELV.US,D,20030617,000000,36.956,37.9762,36.956,37.9177,3085220.6756679,0
+ELV.US,D,20030618,000000,37.9177,38.255,37.5515,37.8194,3284239.2482772,0
+ELV.US,D,20030619,000000,37.7667,37.7667,35.8545,35.9706,3189511.9257921,0
+ELV.US,D,20030620,000000,36.0173,36.2286,35.6193,35.9389,4513968.2781096,0
+ELV.US,D,20030623,000000,35.7424,35.9626,35.1152,35.9557,2277673.9043361,0
+ELV.US,D,20030624,000000,35.9557,36.5065,35.8545,35.9934,2014793.3662728,0
+ELV.US,D,20030625,000000,35.8545,35.9389,35.0775,35.1658,2832865.3956587,0
+ELV.US,D,20030626,000000,35.1152,35.9389,34.9773,35.913,1779660.4113377,0
+ELV.US,D,20030627,000000,36.1225,36.1225,35.3702,35.4516,1662211.8328832,0
+ELV.US,D,20030630,000000,35.524,35.7344,35.2432,35.2432,1996854.577965,0
+ELV.US,D,20030701,000000,35.1152,35.1748,34.4394,35.1479,2452295.4426953,0
+ELV.US,D,20030702,000000,35.2839,35.7244,35.2591,35.6927,1916721.5410131,0
+ELV.US,D,20030703,000000,35.6867,35.8545,34.9504,34.9861,1460804.0418109,0
+ELV.US,D,20030707,000000,35.3702,36.2356,35.2512,36.1393,1746172.0531849,0
+ELV.US,D,20030708,000000,36.1393,36.2723,35.7244,35.913,1595953.5951792,0
+ELV.US,D,20030709,000000,35.913,35.9478,35.4516,35.7761,2707280.7776133,0
+ELV.US,D,20030710,000000,35.7424,35.7424,35.0775,35.1846,1844245.8938124,0
+ELV.US,D,20030711,000000,35.5329,35.7424,35.0775,35.2144,2903430.474236,0
+ELV.US,D,20030714,000000,35.3256,35.7424,34.8363,35.1221,4292714.1531579,0
+ELV.US,D,20030715,000000,35.1221,35.3256,34.4394,34.5654,3790623.571209,0
+ELV.US,D,20030716,000000,34.4552,34.5654,33.2525,33.314,4207554.7890471,0
+ELV.US,D,20030717,000000,33.7308,33.9055,32.7732,33.5214,5621235.5022193,0
+ELV.US,D,20030718,000000,33.7219,34.2894,33.5463,34.1486,2323841.9486634,0
+ELV.US,D,20030721,000000,34.1486,34.6735,33.8192,34.1486,1895907.8306154,0
+ELV.US,D,20030722,000000,34.2052,34.2052,33.2435,33.7516,3405509.9716621,0
+ELV.US,D,20030723,000000,34.7014,35.4337,33.8092,35.4079,8119934.787268,0
+ELV.US,D,20030724,000000,35.4337,35.4337,34.88,34.9157,2591512.0081751,0
+ELV.US,D,20030725,000000,34.8066,35.9776,34.7837,35.9299,3106272.1994597,0
+ELV.US,D,20030728,000000,35.8942,36.5313,35.8862,36.2286,2545818.5829521,0
+ELV.US,D,20030729,000000,36.4538,36.6841,36.1393,36.5065,2545579.7618742,0
+ELV.US,D,20030730,000000,36.5819,37.0364,36.0242,36.305,4421640.2509263,0
+ELV.US,D,20030731,000000,36.305,36.305,34.4979,34.9773,7645356.9981049,0
+ELV.US,D,20030801,000000,34.9157,35.1152,34.237,34.5476,3605722.6496611,0
+ELV.US,D,20030804,000000,34.4305,34.5316,33.7615,34.3234,2125071.2662868,0
+ELV.US,D,20030805,000000,34.2807,34.2807,33.1106,33.1106,3315094.5284698,0
+ELV.US,D,20030806,000000,32.9281,32.9281,31.6716,31.9733,10936531.126796,0
+ELV.US,D,20030807,000000,32.149,33.0749,32.149,32.8624,4271660.6139984,0
+ELV.US,D,20030808,000000,32.8624,33.4013,32.8,33.2356,2756796.3477667,0
+ELV.US,D,20030811,000000,33.2525,33.8539,33.0669,33.194,2126264.3639924,0
+ELV.US,D,20030812,000000,33.194,33.443,32.9031,33.1622,1192899.1919566,0
+ELV.US,D,20030813,000000,33.2604,33.3587,32.6839,32.7414,1199842.1338419,0
+ELV.US,D,20030814,000000,33.0094,33.3209,32.5489,33.2525,2253757.5352934,0
+ELV.US,D,20030815,000000,33.2356,33.4619,33.0669,33.3299,987424.38877276,0
+ELV.US,D,20030818,000000,33.4013,33.5214,33.0412,33.1533,2256388.5978859,0
+ELV.US,D,20030819,000000,33.2525,33.2525,32.7414,32.9201,1934422.5159269,0
+ELV.US,D,20030820,000000,32.9281,32.9281,32.0924,32.1172,3872194.5730479,0
+ELV.US,D,20030821,000000,32.2908,32.4259,31.6062,31.6229,3490189.6782492,0
+ELV.US,D,20030822,000000,31.6229,31.7808,31.4394,31.6309,3420820.7204291,0
+ELV.US,D,20030825,000000,31.5475,31.6062,31.0366,31.4891,2068375.9485379,0
+ELV.US,D,20030826,000000,31.371,31.9147,31.3392,31.89,2624275.8416232,0
+ELV.US,D,20030827,000000,32.1172,32.2314,31.8463,32.1093,2585291.5756269,0
+ELV.US,D,20030828,000000,32.0299,32.1887,31.6875,32.149,2689100.1451758,0
+ELV.US,D,20030829,000000,32.149,32.6679,32.0735,32.6104,2441526.3251441,0
+ELV.US,D,20030902,000000,32.7325,33.0669,32.6184,33.0242,2396563.470729,0
+ELV.US,D,20030903,000000,33.3051,33.443,33.0669,33.1533,2854390.5308706,0
+ELV.US,D,20030904,000000,33.1533,33.1622,32.809,32.9438,1239305.0496779,0
+ELV.US,D,20030905,000000,32.6104,32.8337,32.4903,32.5925,1763634.2070208,0
+ELV.US,D,20030908,000000,33.0094,33.7119,32.9281,33.577,2780237.0900213,0
+ELV.US,D,20030909,000000,33.5214,33.7308,33.194,33.4341,1854771.1518663,0
+ELV.US,D,20030910,000000,33.4341,33.8449,33.2435,33.2773,1065641.818682,0
+ELV.US,D,20030911,000000,33.2773,33.314,32.7325,33.2188,1523953.5747666,0
+ELV.US,D,20030912,000000,33.2108,33.9323,33.0669,33.6951,2837409.0422421,0
+ELV.US,D,20030915,000000,33.7408,33.8618,33.0412,33.1284,2611361.3651062,0
+ELV.US,D,20030916,000000,33.185,33.2435,32.6918,32.9518,2838844.9917612,0
+ELV.US,D,20030917,000000,32.9368,33.1533,32.809,32.9281,1965998.2900886,0
+ELV.US,D,20030918,000000,32.6918,32.9755,32.531,32.8942,2140376.9766343,0
+ELV.US,D,20030919,000000,32.8624,32.8624,32.3564,32.3912,2874244.9262211,0
+ELV.US,D,20030922,000000,32.3752,32.3832,31.7808,32.2571,1740427.2474248,0
+ELV.US,D,20030923,000000,32.3167,32.4833,31.9883,32.3315,2198021.5325916,0
+ELV.US,D,20030924,000000,32.149,32.4426,31.7808,31.8989,2865874.0962878,0
+ELV.US,D,20030925,000000,31.9297,32.024,31.362,31.371,3392355.6663836,0
+ELV.US,D,20030926,000000,31.0366,31.4206,31.0106,31.1864,2773062.3808453,0
+ELV.US,D,20030929,000000,31.2112,32.024,31.0366,31.9079,3178272.2198722,0
+ELV.US,D,20030930,000000,31.9079,32.4259,31.7808,32.2244,2342739.0443345,0
+ELV.US,D,20031001,000000,32.4735,33.1106,32.1648,33.1106,2511136.1194098,0
+ELV.US,D,20031002,000000,32.9438,33.5701,32.7325,33.453,2686948.7401069,0
+ELV.US,D,20031003,000000,33.8539,34.0047,33.0242,33.8708,3337819.8151746,0
+ELV.US,D,20031006,000000,33.8708,33.9402,33.0005,33.0162,1750952.5054785,0
+ELV.US,D,20031007,000000,32.9598,33.4183,32.8624,33.194,1295510.6330645,0
+ELV.US,D,20031008,000000,33.194,33.4341,32.9111,32.9111,1484726.4569569,0
+ELV.US,D,20031009,000000,33.2525,33.4877,33.1284,33.2862,1599777.7554774,0
+ELV.US,D,20031010,000000,33.4877,33.7775,33.4698,33.7041,1066602.141413,0
+ELV.US,D,20031013,000000,33.7041,34.214,33.7041,33.8449,1723206.9377183,0
+ELV.US,D,20031014,000000,33.8192,33.8449,33.1701,33.6048,1589497.3646046,0
+ELV.US,D,20031015,000000,33.6048,33.6048,32.9835,33.1195,2553477.9880711,0
+ELV.US,D,20031016,000000,33.2525,34.4056,33.2525,34.0454,2450142.0222585,0
+ELV.US,D,20031017,000000,34.1109,34.5654,34.0117,34.48,2581223.5558314,0
+ELV.US,D,20031020,000000,34.5654,34.8631,34.2894,34.8293,2763972.0646266,0
+ELV.US,D,20031021,000000,34.8293,35.524,34.4482,35.2244,2256867.2477256,0
+ELV.US,D,20031022,000000,35.2244,35.3702,34.5168,35.3702,2183669.0911879,0
+ELV.US,D,20031023,000000,34.9504,35.2144,34.8631,34.9594,2095640.8510908,0
+ELV.US,D,20031024,000000,34.9157,35.1975,34.5654,35.0934,2530513.8802884,0
+ELV.US,D,20031027,000000,38.6678,38.8823,37.5515,38.0864,40828828.302856,0
+ELV.US,D,20031028,000000,38.0447,38.4604,36.7019,37.6099,14765907.196711,0
+ELV.US,D,20031029,000000,37.4165,37.7837,37.3976,37.483,8103192.1197174,0
+ELV.US,D,20031030,000000,37.3063,37.6099,36.2891,36.5988,10765027.362341,0
+ELV.US,D,20031031,000000,36.5988,37.6249,36.5988,37.1674,7041853.1111733,0
+ELV.US,D,20031103,000000,37.1674,37.492,36.8915,37.224,4125176.6324262,0
+ELV.US,D,20031104,000000,37.224,37.4165,36.8915,37.0364,5056679.6046646,0
+ELV.US,D,20031105,000000,36.7913,37.4165,36.7476,37.1088,5430112.1327552,0
+ELV.US,D,20031106,000000,37.1447,37.2081,36.4728,36.6921,5092599.504003,0
+ELV.US,D,20031107,000000,36.5988,36.7378,36.1799,36.3517,5306923.7869599,0
+ELV.US,D,20031110,000000,36.3279,36.445,35.5419,35.6927,4979937.4239454,0
+ELV.US,D,20031111,000000,35.6927,36.0957,35.6123,35.9299,5827427.7763207,0
+ELV.US,D,20031112,000000,35.9299,36.5908,35.9299,36.5502,2940027.5371371,0
+ELV.US,D,20031113,000000,36.5502,37.1991,36.2723,36.9471,4536935.4089441,0
+ELV.US,D,20031114,000000,36.962,37.6169,36.962,37.2498,2496544.8569282,0
+ELV.US,D,20031117,000000,37.3976,37.4066,36.7556,36.956,3012745.0284673,0
+ELV.US,D,20031118,000000,36.9957,37.1814,36.7109,36.956,2170993.435749,0
+ELV.US,D,20031119,000000,37.0633,37.6001,36.9094,37.5277,3299065.3011013,0
+ELV.US,D,20031120,000000,37.4581,37.6656,37.2735,37.4165,3248116.8044804,0
+ELV.US,D,20031121,000000,37.4324,37.4581,37.099,37.2498,1720100.2483377,0
+ELV.US,D,20031124,000000,37.2825,37.8373,37.2825,37.8373,2073635.0506712,0
+ELV.US,D,20031125,000000,38.0447,38.5389,37.9008,38.4267,2334847.8719247,0
+ELV.US,D,20031126,000000,38.4604,38.9368,38.3752,38.8376,2583615.7973459,0
+ELV.US,D,20031128,000000,38.8981,39.0776,38.7185,39.0776,1062772.9426955,0
+ELV.US,D,20031201,000000,39.0776,39.4231,39.0776,39.4231,1678954.5004338,0
+ELV.US,D,20031202,000000,39.814,40.2359,39.4657,40.0503,2859655.6791072,0
+ELV.US,D,20031203,000000,41.0079,41.0079,39.8836,39.8914,2258063.3684829,0
+ELV.US,D,20031204,000000,39.8052,40.09,39.5134,39.7555,2555629.39314,0
+ELV.US,D,20031205,000000,39.6405,39.7416,39.1997,39.1997,2712545.9258498,0
+ELV.US,D,20031208,000000,39.1046,39.4231,38.8127,39.165,2358763.2332835,0
+ELV.US,D,20031209,000000,39.1997,39.2544,38.7959,38.8733,2425497.0977756,0
+ELV.US,D,20031210,000000,38.8127,39.2484,38.7026,39.0866,1823674.0275443,0
+ELV.US,D,20031211,000000,39.2257,39.814,39.156,39.7496,1994221.5000047,0
+ELV.US,D,20031212,000000,39.8319,39.8667,39.5908,39.7238,1208925.3962735,0
+ELV.US,D,20031215,000000,40.0254,40.1138,39.2544,39.2881,1847832.2407165,0
+ELV.US,D,20031216,000000,39.0609,39.5729,38.9775,39.4757,1839222.5897053,0
+ELV.US,D,20031217,000000,39.3814,39.7555,39.2157,39.6989,1518208.7690064,0
+ELV.US,D,20031218,000000,39.7962,40.1307,39.7238,40.1138,1256049.7325962,0
+ELV.US,D,20031219,000000,40.1307,40.1307,39.3715,39.5204,2911080.8102002,0
+ELV.US,D,20031222,000000,39.3188,39.6345,39.2316,39.4002,2123150.6208247,0
+ELV.US,D,20031223,000000,39.2157,39.6989,39.174,39.4985,1689240.9374097,0
+ELV.US,D,20031224,000000,39.4002,39.6156,39.2544,39.5631,461659.28191077,0
+ELV.US,D,20031226,000000,39.5908,39.9927,39.5134,39.814,296850.5691073,0
+ELV.US,D,20031229,000000,40.0165,40.2189,39.951,40.2189,1361295.2593482,0
+ELV.US,D,20031230,000000,40.0651,40.2031,39.8836,40.1307,1064205.869163,0
+ELV.US,D,20031231,000000,40.1307,40.5416,40.1307,40.5416,1587577.7268265,0
+ELV.US,D,20040102,000000,40.5683,40.9851,40.5503,40.9771,2168125.5674462,0
+ELV.US,D,20040105,000000,40.8888,40.8977,39.6752,39.8587,4256351.8805992,0
+ELV.US,D,20040106,000000,39.8319,40.4422,39.7962,40.1405,1640445.8612255,0
+ELV.US,D,20040107,000000,40.2438,40.5683,39.7962,40.3837,2842670.1597433,0
+ELV.US,D,20040108,000000,40.3837,40.7588,40.1594,40.209,2143723.4947767,0
+ELV.US,D,20040109,000000,39.9421,40.1594,39.7555,39.8587,2516159.423517,0
+ELV.US,D,20040112,000000,40.0254,40.0314,39.5551,39.7169,1607674.9739903,0
+ELV.US,D,20040113,000000,39.6156,39.9997,39.5461,39.8419,2242752.6197159,0
+ELV.US,D,20040114,000000,40.0811,41.0972,39.9758,40.9851,2677619.6028103,0
+ELV.US,D,20040115,000000,41.0367,41.514,40.6954,41.4654,2623322.5726793,0
+ELV.US,D,20040116,000000,41.4654,42.039,41.386,41.9973,2557303.1560531,0
+ELV.US,D,20040120,000000,41.386,42.0906,41.386,41.4981,3252665.4894833,0
+ELV.US,D,20040121,000000,41.4564,42.0152,41.386,42.0063,2050195.3161005,0
+ELV.US,D,20040122,000000,42.2246,43.1792,42.1809,43.1614,2976142.9271468,0
+ELV.US,D,20040123,000000,43.0581,43.0581,42.1809,42.5412,2883336.2501237,0
+ELV.US,D,20040126,000000,42.3496,42.8924,42.0568,42.8438,1628004.996129,0
+ELV.US,D,20040127,000000,42.7416,42.7416,41.9793,42.1809,1520123.3683652,0
+ELV.US,D,20040128,000000,42.1809,42.8359,42.0152,42.3496,2435790.5885388,0
+ELV.US,D,20040129,000000,42.2405,43.7557,41.9793,43.6288,4491243.9990888,0
+ELV.US,D,20040130,000000,43.5593,44.1885,43.1098,43.8978,2627390.5924747,0
+ELV.US,D,20040202,000000,43.5781,44.4365,43.3102,44.2321,3158653.622548,0
+ELV.US,D,20040203,000000,44.2321,44.8583,43.9959,44.6479,2439135.0913133,0
+ELV.US,D,20040204,000000,44.3571,44.8583,44.2718,44.2718,1703355.5654194,0
+ELV.US,D,20040205,000000,44.2629,44.3403,43.6536,43.728,1923420.623401,0
+ELV.US,D,20040206,000000,43.728,44.901,43.5364,44.2063,2297769.1361323,0
+ELV.US,D,20040209,000000,44.113,44.516,43.7886,43.8978,1417028.2389983,0
+ELV.US,D,20040210,000000,43.9532,44.516,43.9365,44.4624,1813626.4116462,0
+ELV.US,D,20040211,000000,44.508,44.6321,43.7707,43.9959,2267630.3191735,0
+ELV.US,D,20040212,000000,44.1974,44.7372,44.1974,44.7233,1966716.7686901,0
+ELV.US,D,20040213,000000,44.7293,44.9645,44.5239,44.5239,1437603.128318,0
+ELV.US,D,20040217,000000,44.5239,44.7293,44.2966,44.5675,1525627.3376797,0
+ELV.US,D,20040218,000000,44.5675,44.6409,43.8888,43.8978,1186206.1556719,0
+ELV.US,D,20040219,000000,44.3571,44.6648,43.8551,43.9532,1373021.6765788,0
+ELV.US,D,20040220,000000,44.1458,44.1458,43.3509,43.8134,1358422.3526261,0
+ELV.US,D,20040223,000000,43.9365,43.9781,43.6019,43.7707,1091955.4676588,0
+ELV.US,D,20040224,000000,43.6695,44.5487,43.6695,44.2966,1733251.5305648,0
+ELV.US,D,20040225,000000,44.1706,44.8683,44.1388,44.6886,1395025.4616305,0
+ELV.US,D,20040226,000000,44.4365,45.2841,44.2877,45.0349,1968626.3296295,0
+ELV.US,D,20040227,000000,44.901,45.6859,44.8583,45.4666,2228641.0147579,0
+ELV.US,D,20040301,000000,45.4846,45.9787,45.4239,45.7763,1803101.1535924,0
+ELV.US,D,20040302,000000,45.7843,46.0284,45.6095,45.6095,2204003.144062,0
+ELV.US,D,20040303,000000,45.5708,46.1375,45.4002,46.07,1378039.9422665,0
+ELV.US,D,20040304,000000,45.9708,46.5642,45.7604,46.5642,1245287.6688322,0
+ELV.US,D,20040305,000000,46.5642,48.0767,46.4689,47.1626,3319396.3309238,0
+ELV.US,D,20040308,000000,47.0564,47.0654,46.5394,46.588,1502184.5800572,0
+ELV.US,D,20040309,000000,46.5721,46.6377,46.0938,46.1186,1771770.2466117,0
+ELV.US,D,20040310,000000,46.3558,46.9731,46.2715,46.2715,2151141.0557662,0
+ELV.US,D,20040311,000000,46.0859,46.3132,45.6363,45.6671,1718901.1045289,0
+ELV.US,D,20040312,000000,46.0859,46.6148,46.0859,46.6148,1375172.0739638,0
+ELV.US,D,20040315,000000,46.321,47.1149,46.2109,46.9234,1953800.2768055,0
+ELV.US,D,20040316,000000,47.0307,47.4245,46.8729,46.9234,1499313.6887031,0
+ELV.US,D,20040317,000000,47.256,47.4435,46.6287,47.1726,1447167.0559571,0
+ELV.US,D,20040318,000000,47.1626,47.4435,46.9988,47.3074,1233803.0957311,0
+ELV.US,D,20040319,000000,47.0564,47.4652,46.7398,46.7398,1467261.2800693,0
+ELV.US,D,20040322,000000,46.7398,46.7568,46.0938,46.5036,2046609.9768802,0
+ELV.US,D,20040323,000000,46.6049,47.3144,46.1792,46.8202,1723450.7972156,0
+ELV.US,D,20040324,000000,46.7795,46.8282,46.0521,46.0521,2611599.1785002,0
+ELV.US,D,20040325,000000,46.4054,46.588,45.8864,46.4779,2493193.3003664,0
+ELV.US,D,20040326,000000,46.3896,46.5721,46.2446,46.5473,1030241.8842221,0
+ELV.US,D,20040329,000000,46.6148,47.4911,46.6148,47.4911,1175438.0458046,0
+ELV.US,D,20040330,000000,47.1805,47.6419,47.1556,47.256,1422055.5738409,0
+ELV.US,D,20040331,000000,47.4345,47.6161,47.256,47.5397,1084061.2721973,0
+ELV.US,D,20040401,000000,47.4911,47.9575,47.4911,47.8513,1495488.5207209,0
+ELV.US,D,20040402,000000,47.9743,48.2532,47.6588,47.9833,1792333.043725,0
+ELV.US,D,20040405,000000,48.2452,48.8874,48.0081,48.8874,1919830.2457614,0
+ELV.US,D,20040406,000000,48.8874,49.0283,48.3504,48.6343,1246957.4010097,0
+ELV.US,D,20040407,000000,48.5381,48.804,48.3863,48.678,973309.7607631,0
+ELV.US,D,20040408,000000,48.8705,48.9142,48.687,48.7801,1075452.62887,0
+ELV.US,D,20040412,000000,48.8874,49.315,48.7871,49.2287,1014930.1277713,0
+ELV.US,D,20040413,000000,49.2466,49.4054,48.2452,48.3246,1047943.8668198,0
+ELV.US,D,20040414,000000,48.0767,48.2989,47.5735,47.9923,3229217.6934416,0
+ELV.US,D,20040415,000000,47.5735,47.5824,45.8864,46.8202,4049443.143264,0
+ELV.US,D,20040416,000000,46.99,46.99,46.1186,46.4203,4307781.0424275,0
+ELV.US,D,20040419,000000,46.4054,46.9493,46.4054,46.8202,2613037.1433872,0
+ELV.US,D,20040420,000000,46.9046,46.9651,46.461,46.5036,2703454.6019473,0
+ELV.US,D,20040421,000000,46.4054,47.3829,46.4054,47.1626,1792098.2533826,0
+ELV.US,D,20040422,000000,47.76,49.5404,47.76,49.3478,3340446.8470316,0
+ELV.US,D,20040423,000000,49.3329,49.3885,48.9142,49.0799,1393112.8776394,0
+ELV.US,D,20040426,000000,49.1424,49.3062,48.4735,48.5787,1239064.2132322,0
+ELV.US,D,20040427,000000,48.6174,48.93,48.2602,48.8348,1708616.6829206,0
+ELV.US,D,20040428,000000,49.3329,49.7736,48.026,48.3584,2510417.6408083,0
+ELV.US,D,20040429,000000,48.2602,48.4378,47.6588,47.9099,1514862.250864,0
+ELV.US,D,20040430,000000,47.9327,47.9923,46.6814,46.6902,1838743.9398657,0
+ELV.US,D,20040503,000000,46.7071,47.4911,46.6377,47.1993,2656573.117438,0
+ELV.US,D,20040504,000000,47.241,47.241,46.6902,46.9046,1465828.3536019,0
+ELV.US,D,20040505,000000,46.8976,47.7759,46.7795,47.7432,1054159.2609487,0
+ELV.US,D,20040506,000000,47.6419,48.9727,47.2807,47.5318,1545959.375186,0
+ELV.US,D,20040507,000000,47.1556,47.6419,46.6554,46.7795,1295272.8196704,0
+ELV.US,D,20040510,000000,46.3637,46.4054,45.4002,45.7763,2328147.7818528,0
+ELV.US,D,20040511,000000,45.7763,46.5394,45.5947,45.8278,1600496.2340788,0
+ELV.US,D,20040512,000000,46.4054,46.588,45.7256,46.4441,2299440.8836776,0
+ELV.US,D,20040513,000000,46.3469,46.7795,46.321,46.5721,982161.25590389,0
+ELV.US,D,20040514,000000,46.5721,47.0475,46.2019,47.0405,964458.26562231,0
+ELV.US,D,20040517,000000,46.7231,47.0307,46.3637,46.6148,1177348.6144278,0
+ELV.US,D,20040518,000000,46.8202,46.9234,46.461,46.6554,1725600.1869167,0
+ELV.US,D,20040519,000000,46.9234,46.982,46.1792,46.1792,1275901.104895,0
+ELV.US,D,20040520,000000,46.1792,46.1941,44.8166,45.4508,2749383.8251966,0
+ELV.US,D,20040521,000000,45.5708,46.4054,45.2274,45.7346,2018620.5496227,0
+ELV.US,D,20040524,000000,46.1534,46.4203,45.944,46.0859,2031060.4070353,0
+ELV.US,D,20040525,000000,45.9787,46.2278,45.6452,46.0938,1556248.8352137,0
+ELV.US,D,20040526,000000,46.0938,46.461,45.9371,46.4054,1616284.6250016,0
+ELV.US,D,20040527,000000,46.4054,46.6902,45.6919,46.4779,4631656.6853259,0
+ELV.US,D,20040528,000000,46.4779,46.9314,46.2803,46.6287,2614231.2487767,0
+ELV.US,D,20040601,000000,46.6148,46.8559,46.4779,46.8559,1757654.6109182,0
+ELV.US,D,20040602,000000,46.9493,46.9493,46.5036,46.7498,1835873.0485113,0
+ELV.US,D,20040603,000000,47.1319,47.6588,46.8202,47.1556,2472147.822678,0
+ELV.US,D,20040604,000000,47.3651,47.5735,47.0405,47.1805,1755979.8403212,0
+ELV.US,D,20040607,000000,47.3651,48.3167,47.256,48.2125,1524436.2553418,0
+ELV.US,D,20040608,000000,48.2125,48.2125,47.6072,47.8702,2982365.3750628,0
+ELV.US,D,20040609,000000,47.8513,48.0418,47.2717,47.3829,7117201.6650959,0
+ELV.US,D,20040610,000000,47.3651,47.8702,47.2807,47.5318,5262668.3266238,0
+ELV.US,D,20040614,000000,47.5318,47.5318,46.9651,47.0723,1801906.040519,0
+ELV.US,D,20040615,000000,47.3403,47.3403,46.6377,47.0723,1800466.0602643,0
+ELV.US,D,20040616,000000,46.9493,47.2807,46.9493,47.2251,2007380.8437027,0
+ELV.US,D,20040617,000000,47.3403,47.3403,47.1149,47.241,912073.81948231,0
+ELV.US,D,20040618,000000,47.0475,47.3481,47.0475,47.2648,1174480.7461253,0
+ELV.US,D,20040621,000000,47.1408,47.1993,46.0521,46.1465,1793773.0239796,0
+ELV.US,D,20040622,000000,45.9221,46.0442,45.2841,45.4508,2907736.3074256,0
+ELV.US,D,20040623,000000,45.4419,45.7763,45.2771,45.5708,2347042.8621562,0
+ELV.US,D,20040624,000000,45.6452,46.1941,45.5947,45.9708,2622368.2960515,0
+ELV.US,D,20040625,000000,45.9221,46.597,45.9132,46.5473,1863381.8105615,0
+ELV.US,D,20040628,000000,46.5473,46.5473,45.3763,45.5272,3856165.3456794,0
+ELV.US,D,20040629,000000,45.7673,46.2446,45.7346,45.9877,5927177.3952291,0
+ELV.US,D,20040630,000000,46.0859,46.8559,46.0045,46.8282,6151542.2402971,0
+ELV.US,D,20040701,000000,46.6148,46.9493,46.1186,46.4779,2446791.4733807,0
+ELV.US,D,20040702,000000,46.4779,46.5394,46.0284,46.3896,1095062.1570394,0
+ELV.US,D,20040706,000000,46.2963,46.3052,44.4901,45.3168,10151472.836459,0
+ELV.US,D,20040707,000000,45.2186,46.1097,45.0508,46.0859,3961897.583742,0
+ELV.US,D,20040708,000000,45.8278,46.2803,45.5183,45.6919,3732739.1864901,0
+ELV.US,D,20040709,000000,45.7673,45.8607,45.2444,45.5629,2135350.6494756,0
+ELV.US,D,20040712,000000,45.6671,45.9877,45.4419,45.8864,1691152.5137169,0
+ELV.US,D,20040713,000000,46.0859,47.2976,46.0859,47.1993,3356717.9185296,0
+ELV.US,D,20040714,000000,46.9314,47.5258,46.9314,47.374,4662034.3233626,0
+ELV.US,D,20040715,000000,47.241,47.8702,47.234,47.7849,4257548.0013565,0
+ELV.US,D,20040716,000000,47.9743,48.1788,47.8255,48.0081,4871814.959736,0
+ELV.US,D,20040719,000000,48.0081,48.0597,47.3829,47.6588,2145397.2576899,0
+ELV.US,D,20040720,000000,47.5576,47.6995,47.3829,47.6419,1608864.0409606,0
+ELV.US,D,20040721,000000,47.7432,47.76,47.1903,47.3571,2080813.7905829,0
+ELV.US,D,20040722,000000,47.4524,47.4524,46.5394,46.6991,2434591.4447298,0
+ELV.US,D,20040723,000000,46.6991,46.6991,45.7346,45.8954,3116795.4421458,0
+ELV.US,D,20040726,000000,44.1458,44.2539,42.5242,43.9781,16626652.90626,0
+ELV.US,D,20040727,000000,42.0152,42.675,40.6268,41.4029,15967897.71257,0
+ELV.US,D,20040728,000000,41.8475,42.0152,40.6357,41.3453,6326642.4284958,0
+ELV.US,D,20040729,000000,41.5557,42.3654,41.3453,42.031,5049068.5683716,0
+ELV.US,D,20040730,000000,42.1809,42.3913,41.7036,42.2662,2911560.4677236,0
+ELV.US,D,20040802,000000,42.0568,42.2246,41.7988,42.031,1799514.8066881,0
+ELV.US,D,20040803,000000,41.9229,42.1154,41.6361,41.7304,2981883.7021716,0
+ELV.US,D,20040804,000000,41.6212,41.6361,41.0793,41.3681,2088946.8071221,0
+ELV.US,D,20040805,000000,41.4743,41.7988,40.6954,40.871,2159989.5278554,0
+ELV.US,D,20040806,000000,40.6864,40.7588,40.2686,40.5683,2852476.9391957,0
+ELV.US,D,20040809,000000,40.5503,40.7409,40.2359,40.4522,2288200.1700738,0
+ELV.US,D,20040810,000000,40.3837,41.5557,40.3837,41.5557,2416653.6641058,0
+ELV.US,D,20040811,000000,41.246,41.7393,40.871,41.7393,3032113.7201911,0
+ELV.US,D,20040812,000000,41.6946,41.7036,41.1766,41.255,1199842.1338419,0
+ELV.US,D,20040813,000000,41.2043,41.4891,41.2043,41.4297,1089566.2491958,0
+ELV.US,D,20040816,000000,41.4891,41.4891,41.2867,41.386,1563663.3731514,0
+ELV.US,D,20040817,000000,41.514,41.9039,41.386,41.7393,2022209.9195785,0
+ELV.US,D,20040818,000000,41.7393,41.9309,41.5894,41.9039,1459848.7574992,0
+ELV.US,D,20040819,000000,41.9139,41.9139,40.8025,41.1289,1671062.3203401,0
+ELV.US,D,20040820,000000,41.4029,41.6708,41.255,41.255,1159410.833804,0
+ELV.US,D,20040823,000000,40.9672,41.4297,40.8888,41.1449,2012643.9765717,0
+ELV.US,D,20040824,000000,41.3612,41.4891,40.6774,40.871,1919592.4323674,0
+ELV.US,D,20040825,000000,40.9672,40.9672,40.4085,40.7409,1531609.9568339,0
+ELV.US,D,20040826,000000,40.9216,40.9216,40.5039,40.5603,1180700.1709896,0
+ELV.US,D,20040827,000000,40.7409,41.0178,40.6268,40.9047,1123053.5996647,0
+ELV.US,D,20040830,000000,40.8452,41.1369,40.6357,40.7191,1068269.8582229,0
+ELV.US,D,20040831,000000,40.3748,41.0635,40.3579,41.0456,2145638.0941355,0
+ELV.US,D,20040901,000000,40.8452,41.1766,40.7588,40.9047,1638052.612027,0
+ELV.US,D,20040902,000000,40.7588,40.9771,40.4522,40.8362,2679777.0539824,0
+ELV.US,D,20040903,000000,40.7588,41.1607,40.7588,41.0545,1789708.0272357,0
+ELV.US,D,20040907,000000,41.3453,42.0152,41.2649,41.8812,2094448.761069,0
+ELV.US,D,20040908,000000,41.9309,42.4241,41.7908,42.049,2368333.2070259,0
+ELV.US,D,20040909,000000,42.1254,42.2821,41.9646,42.022,1480898.2659232,0
+ELV.US,D,20040910,000000,42.1254,42.1809,41.8157,42.1809,1282358.3431535,0
+ELV.US,D,20040913,000000,42.1809,43.1018,42.022,42.6592,3430627.4998816,0
+ELV.US,D,20040914,000000,42.6682,43.2438,42.4746,42.9093,2109517.6657064,0
+ELV.US,D,20040915,000000,42.9093,43.9195,42.9093,43.9195,1974845.7544939,0
+ELV.US,D,20040916,000000,43.9195,43.9959,43.5127,43.5781,1406265.1675504,0
+ELV.US,D,20040917,000000,43.5593,43.6119,42.818,43.2526,1917201.1985367,0
+ELV.US,D,20040920,000000,43.2526,43.4967,42.7237,43.0194,1800231.2699218,0
+ELV.US,D,20040921,000000,42.9758,43.335,42.6343,43.1445,1016366.0772903,0
+ELV.US,D,20040922,000000,43.0581,43.1355,42.6245,43.0492,1221841.8881582,0
+ELV.US,D,20040923,000000,43.1445,43.2675,42.6523,42.9678,2065743.8782615,0
+ELV.US,D,20040924,000000,43.0423,43.7052,42.809,43.4026,1965280.819171,0
+ELV.US,D,20040927,000000,43.1018,43.3102,42.818,43.0661,1402916.6340403,0
+ELV.US,D,20040928,000000,43.2675,44.241,43.0661,43.7707,2209745.9344545,0
+ELV.US,D,20040929,000000,43.6695,43.6695,43.0423,43.4273,3337099.3212054,0
+ELV.US,D,20040930,000000,43.47,44.1041,43.2675,43.9365,2260214.7735518,0
+ELV.US,D,20041001,000000,44.1041,44.1388,43.1445,43.7052,1434013.7583623,0
+ELV.US,D,20041004,000000,44.0565,44.0903,43.1941,43.3192,1378762.4516034,0
+ELV.US,D,20041005,000000,43.1445,43.455,42.9847,43.075,2147550.6781266,0
+ELV.US,D,20041006,000000,43.083,43.5781,42.8507,43.1355,1473244.9069074,0
+ELV.US,D,20041007,000000,42.9183,43.5285,42.818,43.2855,2348954.4384633,0
+ELV.US,D,20041008,000000,43.335,43.8798,42.4578,42.8676,2267866.1171998,0
+ELV.US,D,20041011,000000,42.8676,42.9093,42.4408,42.5412,1261308.8347296,0
+ELV.US,D,20041012,000000,42.4101,42.7594,42.1998,42.6245,2161904.1272142,0
+ELV.US,D,20041013,000000,42.6176,42.6433,41.8226,42.1254,2442245.8114295,0
+ELV.US,D,20041014,000000,42.5599,42.8587,41.3681,41.3681,1834914.7411481,0
+ELV.US,D,20041015,000000,41.6629,41.6629,40.1405,41.1856,6011132.5771115,0
+ELV.US,D,20041018,000000,41.2213,41.386,40.9305,41.0972,2342261.4021786,0
+ELV.US,D,20041019,000000,40.3411,40.351,36.3696,36.3696,20474929.094898,0
+ELV.US,D,20041020,000000,36.5819,38.4099,36.5819,38.255,10819559.182814,0
+ELV.US,D,20041021,000000,38.1409,38.392,36.5908,36.5908,6424475.4326777,0
+ELV.US,D,20041022,000000,36.2723,37.6983,36.1622,37.6983,4672561.5967843,0
+ELV.US,D,20041025,000000,37.3739,37.6883,36.8429,36.8915,4448192.7209809,0
+ELV.US,D,20041026,000000,37.4651,39.1909,37.4651,38.8376,10510273.794713,0
+ELV.US,D,20041027,000000,39.165,40.7767,39.0776,40.5603,7334876.4969308,0
+ELV.US,D,20041028,000000,40.5603,41.0872,40.3004,40.5346,4094651.8725441,0
+ELV.US,D,20041029,000000,40.3231,40.8273,40.0314,40.8273,5478430.5744675,0
+ELV.US,D,20041101,000000,40.862,40.8888,39.9341,39.9341,3419388.8016456,0
+ELV.US,D,20041102,000000,40.0503,40.5346,39.8836,39.9243,3453593.623032,0
+ELV.US,D,20041103,000000,41.386,41.6629,41.0545,41.3453,4289601.417674,0
+ELV.US,D,20041104,000000,41.7224,43.1445,41.6361,43.0423,5796570.4807606,0
+ELV.US,D,20041105,000000,43.1256,43.8728,43.1256,43.7557,3933906.1411167,0
+ELV.US,D,20041108,000000,43.6863,43.9365,43.464,43.8798,2427172.8760565,0
+ELV.US,D,20041109,000000,46.5036,48.659,46.3052,47.6161,37373560.916911,0
+ELV.US,D,20041110,000000,48.0767,49.2466,47.76,48.2125,8953313.5346852,0
+ELV.US,D,20041111,000000,48.034,49.0035,47.9099,48.8288,5193540.2052493,0
+ELV.US,D,20041112,000000,48.5787,49.1811,48.2215,49.1811,4450342.110682,0
+ELV.US,D,20041115,000000,49.1235,50.0266,48.8705,50.0266,6046055.8770995,0
+ELV.US,D,20041116,000000,49.6018,49.8897,49.1056,49.2625,4212815.9065484,0
+ELV.US,D,20041117,000000,49.6664,50.1258,49.5939,49.7894,3022310.9714741,0
+ELV.US,D,20041118,000000,49.7894,50.5595,49.7894,50.362,3496169.2743518,0
+ELV.US,D,20041119,000000,50.1507,50.4156,49.8638,50.1674,2756319.7132947,0
+ELV.US,D,20041122,000000,50.1674,50.5853,49.7596,50.5029,2044933.1909155,0
+ELV.US,D,20041123,000000,50.5029,50.7083,50.0346,50.5436,1810754.5126081,0
+ELV.US,D,20041124,000000,50.5436,50.8206,50.2071,50.5853,1300538.975591,0
+ELV.US,D,20041126,000000,50.5853,51.2869,50.5853,51.0964,672391.17186033,0
+ELV.US,D,20041129,000000,51.1976,51.5063,50.886,51.4279,2423350.731126,0
+ELV.US,D,20041130,000000,51.3365,52.4907,51.3365,52.2991,6735196.7702974,0
+ELV.US,D,20041201,000000,43.2675,45.7426,43.2675,45.6095,16118593.812732,0
+ELV.US,D,20041202,000000,45.148,45.4339,44.113,44.4217,9781187.305104,0
+ELV.US,D,20041203,000000,44.4127,45.148,44.4127,44.508,7661383.2024217,0
+ELV.US,D,20041206,000000,44.508,44.8355,43.4878,44.6479,7285122.1056994,0
+ELV.US,D,20041207,000000,44.6479,44.8583,42.8507,43.0194,7587231.7769402,0
+ELV.US,D,20041208,000000,43.0581,44.391,43.0492,44.2629,6227131.6306654,0
+ELV.US,D,20041209,000000,43.1614,45.5708,42.1481,45.2524,8198869.6880948,0
+ELV.US,D,20041210,000000,44.9337,47.7849,44.9337,47.2807,11060198.122431,0
+ELV.US,D,20041213,000000,46.8372,49.2287,46.6207,48.9142,16444147.249279,0
+ELV.US,D,20041214,000000,48.9142,48.9142,47.8007,48.9142,9915620.3952386,0
+ELV.US,D,20041215,000000,48.7137,49.1156,48.5787,48.8129,4294145.0642576,0
+ELV.US,D,20041216,000000,48.7037,48.7037,47.4652,48.4567,9188926.147144,0
+ELV.US,D,20041217,000000,48.034,48.7564,47.6678,48.1957,7125810.3084234,0
+ELV.US,D,20041220,000000,48.4288,48.5381,47.5735,47.9099,3485645.0239818,0
+ELV.US,D,20041221,000000,48.0081,48.8288,47.5576,48.8288,5297832.4630573,0
+ELV.US,D,20041222,000000,48.8953,48.9548,47.6736,47.8791,3802824.6075439,0
+ELV.US,D,20041223,000000,47.8255,47.9923,47.4652,47.7432,2413063.2864662,0
+ELV.US,D,20041227,000000,47.6995,47.8702,47.1408,47.1726,3324419.6350308,0
+ELV.US,D,20041228,000000,47.2807,48.1698,46.9651,47.9923,2918260.5577956,0
+ELV.US,D,20041229,000000,47.7253,48.1351,47.4911,47.7342,1557204.1195253,0
+ELV.US,D,20041230,000000,47.8255,48.3863,47.6995,48.1431,1485920.5623464,0
+ELV.US,D,20041231,000000,48.1618,48.687,47.9743,48.0767,1615328.3330061,0
+ELV.US,D,20050103,000000,48.1788,48.283,47.0307,47.0307,4110679.0845448,0
+ELV.US,D,20050104,000000,46.8649,47.3403,45.6363,46.4054,5116999.5613048,0
+ELV.US,D,20050105,000000,46.4689,48.276,46.4441,48.1698,5409062.6243312,0
+ELV.US,D,20050106,000000,48.0081,48.659,47.4524,48.2452,4926356.8570481,0
+ELV.US,D,20050107,000000,47.6419,48.5698,47.6419,48.41,8054395.0281655,0
+ELV.US,D,20050110,000000,48.5539,50.626,48.5539,50.4583,9590300.7413501,0
+ELV.US,D,20050111,000000,50.0842,50.6846,49.7993,50.1258,4138902.2944609,0
+ELV.US,D,20050112,000000,50.1674,50.879,49.7507,50.879,4135075.111111,0
+ELV.US,D,20050113,000000,50.9604,51.7672,50.3938,50.7163,4648404.3912959,0
+ELV.US,D,20050114,000000,50.753,51.3812,50.3938,51.2125,3485885.8604275,0
+ELV.US,D,20050118,000000,51.1708,51.6134,50.894,51.5867,3158653.622548,0
+ELV.US,D,20050119,000000,51.6284,51.9111,51.2284,51.6671,3906639.223196,0
+ELV.US,D,20050120,000000,51.4209,52.2366,49.9055,50.1844,7217424.8954246,0
+ELV.US,D,20050121,000000,50.2658,50.7769,49.8738,50.362,4861294.7401014,0
+ELV.US,D,20050124,000000,50.3362,50.6617,49.6664,49.7329,3720781.0019687,0
+ELV.US,D,20050125,000000,49.8241,50.1337,49.2198,49.5404,4234583.8935738,0
+ELV.US,D,20050126,000000,49.849,49.849,49.195,49.5571,2844582.7437344,0
+ELV.US,D,20050127,000000,49.458,50.2171,49.3478,50.1258,3174442.0134708,0
+ELV.US,D,20050128,000000,49.9592,50.6696,49.709,50.4156,2921124.3953627,0
+ELV.US,D,20050131,000000,50.6696,50.8701,50.4017,50.7947,2494876.1324344,0
+ELV.US,D,20050201,000000,50.8374,52.2147,50.5853,52.0065,4655813.8908143,0
+ELV.US,D,20050202,000000,51.9201,52.0392,50.8453,51.4049,3524634.3283975,0
+ELV.US,D,20050203,000000,51.4049,51.9111,51.018,51.4883,2987151.8734599,0
+ELV.US,D,20050204,000000,51.4883,52.2147,51.2284,52.2147,3847553.6793004,0
+ELV.US,D,20050207,000000,51.4616,51.7573,50.2737,50.5198,6581152.1366258,0
+ELV.US,D,20050208,000000,50.7083,51.0021,50.116,50.5595,3485165.3664583,0
+ELV.US,D,20050209,000000,50.626,51.0865,49.7507,49.7993,3257209.1360669,0
+ELV.US,D,20050210,000000,50.3362,51.2532,50.2241,50.8026,5253581.0334567,0
+ELV.US,D,20050211,000000,50.879,51.3177,50.091,50.1674,5006247.0421867,0
+ELV.US,D,20050214,000000,50.3085,50.879,50.1417,50.6518,2854151.7097927,0
+ELV.US,D,20050215,000000,50.7857,51.5578,50.6518,51.2611,3680112.8962205,0
+ELV.US,D,20050216,000000,51.0865,51.7038,50.8701,51.6441,3161045.8640626,0
+ELV.US,D,20050217,000000,51.6134,51.6441,50.9177,50.9852,1871989.446205,0
+ELV.US,D,20050218,000000,51.018,51.1797,50.3938,50.5675,2338194.390067,0
+ELV.US,D,20050222,000000,50.2488,50.3769,48.6521,48.7037,5618126.7974709,0
+ELV.US,D,20050223,000000,48.9469,50.3938,48.93,50.1258,3974095.5970251,0
+ELV.US,D,20050224,000000,50.099,50.626,49.7894,50.5029,2664228.4918214,0
+ELV.US,D,20050225,000000,50.6518,51.4049,50.5853,51.1708,1722488.4591168,0
+ELV.US,D,20050228,000000,50.8026,51.6521,50.3085,51.0259,2724028.4835831,0
+ELV.US,D,20050301,000000,51.2363,51.4129,50.753,50.9524,3220846.8635082,0
+ELV.US,D,20050302,000000,50.9524,51.548,50.7947,50.9357,3844688.8340494,0
+ELV.US,D,20050303,000000,51.0021,51.8417,50.9267,51.8258,3566494.5241675,0
+ELV.US,D,20050304,000000,52.189,53.0524,52.1006,53.0454,5682950.0933397,0
+ELV.US,D,20050307,000000,53.1446,53.4949,52.3408,52.5175,3435176.1848844,0
+ELV.US,D,20050308,000000,52.573,52.7765,51.1302,51.6938,3321074.1245723,0
+ELV.US,D,20050309,000000,51.799,52.3994,51.3098,52.0659,4328348.8779602,0
+ELV.US,D,20050310,000000,52.3408,52.573,51.6284,51.9805,2976142.9271468,0
+ELV.US,D,20050311,000000,52.0659,52.2456,51.0021,51.3455,3491627.643136,0
+ELV.US,D,20050314,000000,51.4209,51.7038,50.753,50.7947,3972418.8110604,0
+ELV.US,D,20050315,000000,50.9177,50.9852,50.3452,50.4851,2595336.1684733,0
+ELV.US,D,20050316,000000,50.4494,50.4494,49.7012,49.9819,3575108.2059143,0
+ELV.US,D,20050317,000000,50.1258,50.7689,49.9661,50.3859,2728571.1224829,0
+ELV.US,D,20050318,000000,50.6012,50.9357,49.8321,50.7163,6382852.042618,0
+ELV.US,D,20050321,000000,50.5853,50.9357,49.7159,50.2905,2881183.8373709,0
+ELV.US,D,20050322,000000,50.5436,51.4209,50.4245,51.0428,5581531.7499376,0
+ELV.US,D,20050323,000000,51.0428,51.1976,50.7689,50.9524,5952530.7214748,0
+ELV.US,D,20050324,000000,50.9524,51.7573,50.753,51.4378,4229081.9396269,0
+ELV.US,D,20050328,000000,51.3812,51.5787,51.1302,51.4209,2940740.9773192,0
+ELV.US,D,20050329,000000,51.5578,51.6671,51.277,51.4378,4040830.4692012,0
+ELV.US,D,20050330,000000,51.4378,52.7418,51.0259,52.6236,5637977.1620859,0
+ELV.US,D,20050331,000000,52.3587,52.974,52.056,52.3994,3654282.9355028,0
+ELV.US,D,20050401,000000,52.5095,53.0524,51.6749,52.1196,3606680.9570243,0
+ELV.US,D,20050404,000000,52.2525,53.0524,52.1196,52.974,3806414.9851835,0
+ELV.US,D,20050405,000000,52.8688,53.5029,52.7328,53.1615,4105414.943992,0
+ELV.US,D,20050406,000000,53.3431,54.1846,53.0781,53.2687,4088670.2610737,0
+ELV.US,D,20050407,000000,53.3024,53.8026,53.0197,53.7937,2810137.0859022,0
+ELV.US,D,20050408,000000,53.9297,53.9297,53.2597,53.3024,2446551.644619,0
+ELV.US,D,20050411,000000,53.5516,53.5516,52.8996,53.0604,2839799.268389,0
+ELV.US,D,20050412,000000,52.8996,53.4135,52.2317,53.3511,4294863.542859,0
+ELV.US,D,20050413,000000,53.3511,53.747,52.5988,52.8449,2630737.1106171,0
+ELV.US,D,20050414,000000,52.8449,52.8449,51.0785,51.4209,9011677.5769279,0
+ELV.US,D,20050415,000000,51.3177,51.6064,50.4404,50.6696,6011132.5771115,0
+ELV.US,D,20050418,000000,50.7769,50.9604,49.0799,49.6752,6767967.6575326,0
+ELV.US,D,20050419,000000,49.7507,50.3938,49.2972,50.2171,4732363.6039136,0
+ELV.US,D,20050420,000000,50.3273,50.5853,48.659,48.9221,3626534.344691,0
+ELV.US,D,20050421,000000,49.0372,49.5721,48.7733,49.5334,5174407.3115519,0
+ELV.US,D,20050422,000000,49.5334,49.7159,48.7137,49.2287,2767800.2556603,0
+ELV.US,D,20050425,000000,49.7507,50.2737,49.4133,50.2737,3429910.028964,0
+ELV.US,D,20050426,000000,50.0435,50.5436,49.187,49.3478,4511342.2539366,0
+ELV.US,D,20050427,000000,49.9592,52.4658,49.0978,52.0302,9888108.6101368,0
+ELV.US,D,20050428,000000,52.2456,52.8756,51.7672,51.9618,5638696.6483713,0
+ELV.US,D,20050429,000000,52.189,53.4682,52.0659,53.4135,4984716.8685553,0
+ELV.US,D,20050502,000000,53.6964,54.4169,53.4682,53.9624,5174407.3115519,0
+ELV.US,D,20050503,000000,53.9624,54.4982,53.628,54.3366,4513252.8225598,0
+ELV.US,D,20050504,000000,54.7166,54.8912,54.1926,54.8308,5997261.8085991,0
+ELV.US,D,20050505,000000,54.8068,55.7159,54.648,55.5045,5405952.9118991,0
+ELV.US,D,20050506,000000,55.6018,56.2705,55.4608,55.9938,3847077.0448284,0
+ELV.US,D,20050509,000000,56.0196,57.0645,55.819,56.8561,6519196.7090597,0
+ELV.US,D,20050510,000000,56.7717,57.0398,56.4116,56.6041,4409917.8644312,0
+ELV.US,D,20050511,000000,56.6706,56.8174,55.444,56.3609,4591234.4544428,0
+ELV.US,D,20050512,000000,56.5316,56.9574,56.0374,56.1694,4075276.1270333,0
+ELV.US,D,20050513,000000,56.1863,56.1863,54.0715,55.1244,6710078.2343941,0
+ELV.US,D,20050516,000000,55.1433,55.9679,54.8565,55.9243,3003652.6968809,0
+ELV.US,D,20050517,000000,55.6692,56.5812,55.5571,56.4373,3979594.5279203,0
+ELV.US,D,20050518,000000,56.6706,56.9574,55.7159,55.9322,6205608.5108212,0
+ELV.US,D,20050519,000000,55.9322,56.2795,55.4876,55.7,5022034.4254255,0
+ELV.US,D,20050520,000000,55.6018,55.7426,55.1999,55.6455,3261986.5653089,0
+ELV.US,D,20050523,000000,55.7773,56.3669,55.6911,56.1604,4749585.9289878,0
+ELV.US,D,20050524,000000,56.1863,56.8075,56.1604,56.49,4545786.9040848,0
+ELV.US,D,20050525,000000,56.4373,56.5812,55.8817,56.1119,2125303.0335776,0
+ELV.US,D,20050526,000000,56.2051,56.5227,55.9322,56.1197,1787554.6067991,0
+ELV.US,D,20050527,000000,56.2051,56.3539,55.6762,56.0196,1750713.6844007,0
+ELV.US,D,20050531,000000,55.8925,56.2885,55.5432,55.6018,2850085.705365,0
+ELV.US,D,20050601,000000,55.4797,56.3122,55.2256,55.7159,2427299.8442244,0
+ELV.US,D,20050602,000000,55.8567,56.6636,55.3834,56.5564,3626295.523613,0
+ELV.US,D,20050603,000000,56.8561,57.6431,56.8075,57.1926,3184249.8006071,0
+ELV.US,D,20050606,000000,57.0209,57.2263,56.4373,56.6874,2773180.2798585,0
+ELV.US,D,20050607,000000,56.8631,57.0804,56.5147,56.6199,2728209.3639723,0
+ELV.US,D,20050608,000000,56.49,56.5495,55.4092,55.7773,2889793.4883821,0
+ELV.US,D,20050609,000000,55.829,57.8833,55.7249,57.7422,4012964.9870599,0
+ELV.US,D,20050610,000000,57.7422,57.7752,56.4463,56.6874,1946499.6071454,0
+ELV.US,D,20050613,000000,56.48,57.6431,56.3539,57.2749,2184870.2503645,0
+ELV.US,D,20050614,000000,57.3484,58.6722,57.0645,58.3447,3410775.1198988,0
+ELV.US,D,20050615,000000,58.821,58.8617,57.2749,57.8584,2726777.4451889,0
+ELV.US,D,20050616,000000,57.6491,57.9348,56.8561,57.4327,2269065.2610087,0
+ELV.US,D,20050617,000000,58.3218,58.3218,57.5091,58.2257,3702957.0896223,0
+ELV.US,D,20050620,000000,58.2257,58.3218,57.6658,58.2345,3029846.4314767,0
+ELV.US,D,20050621,000000,58.4359,58.561,58.0281,58.306,3029966.3458575,0
+ELV.US,D,20050622,000000,58.306,59.1048,58.306,58.5095,4191764.3827566,0
+ELV.US,D,20050623,000000,58.7198,58.7784,57.4734,57.4734,2777726.9494935,0
+ELV.US,D,20050624,000000,57.6908,57.926,56.8898,57.0129,2817672.5459048,0
+ELV.US,D,20050627,000000,57.1062,57.4476,56.4373,56.4969,2809900.2801921,0
+ELV.US,D,20050628,000000,57.0209,57.2749,56.4373,57.266,2305307.6191865,0
+ELV.US,D,20050629,000000,57.4645,58.6802,57.3891,58.2434,3125766.8516675,0
+ELV.US,D,20050630,000000,58.5263,59.5563,58.1115,58.2257,4024560.405387,0
+ELV.US,D,20050701,000000,58.4042,58.6563,57.5022,58.3785,2679534.202169,0
+ELV.US,D,20050705,000000,58.2257,59.1664,58.1115,58.821,3050894.9322167,0
+ELV.US,D,20050706,000000,58.9213,60.0248,58.044,58.4181,4632736.9224378,0
+ELV.US,D,20050707,000000,58.4271,58.7863,57.5577,58.4509,3563862.453891,0
+ELV.US,D,20050708,000000,58.5263,59.4085,58.1899,59.1575,2736822.0380352,0
+ELV.US,D,20050711,000000,59.5336,59.867,59.3143,59.5396,2556942.4052265,0
+ELV.US,D,20050712,000000,59.4472,59.738,58.5342,58.6473,3294759.4679118,0
+ELV.US,D,20050713,000000,58.5263,58.697,57.6094,57.9854,3042881.8300583,0
+ELV.US,D,20050714,000000,57.9854,58.3874,56.9702,57.0209,3410055.6336134,0
+ELV.US,D,20050715,000000,57.0298,58.1283,57.0209,57.6094,2456718.1672141,0
+ELV.US,D,20050718,000000,58.1988,58.3358,57.5657,57.5825,2185584.6982305,0
+ELV.US,D,20050719,000000,58.2157,58.2514,55.6088,56.9255,4247263.5797483,0
+ELV.US,D,20050720,000000,56.9484,57.4734,56.2705,56.4373,2490922.9886005,0
+ELV.US,D,20050721,000000,55.8925,56.2141,54.4,55.7873,5587630.2527372,0
+ELV.US,D,20050722,000000,55.7873,56.6874,55.3567,56.0374,4175381.4583488,0
+ELV.US,D,20050725,000000,56.2705,57.0209,55.9848,55.9848,3533484.8158544,0
+ELV.US,D,20050726,000000,56.5654,57.6818,56.2388,57.0992,4244512.6027749,0
+ELV.US,D,20050727,000000,56.8561,57.4833,55.6018,56.1029,6925963.4196704,0
+ELV.US,D,20050728,000000,56.6457,59.3668,56.5654,58.945,5209328.5961722,0
+ELV.US,D,20050729,000000,58.945,59.3143,58.3218,59.1485,4339958.4038615,0
+ELV.US,D,20050801,000000,57.517,61.1214,57.517,60.8405,4898366.4221067,0
+ELV.US,D,20050802,000000,60.9199,61.4458,60.2253,61.3446,3484923.5223287,0
+ELV.US,D,20050803,000000,61.4548,62.0829,61.2881,61.8398,3469142.185193,0
+ELV.US,D,20050804,000000,61.8854,61.9569,60.5925,60.7293,2820902.1727178,0
+ELV.US,D,20050805,000000,60.7293,60.9299,59.2359,59.2953,1919951.1678262,0
+ELV.US,D,20050808,000000,59.3221,60.0565,58.7039,58.9709,1813026.8397418,0
+ELV.US,D,20050809,000000,59.616,60.1607,59.0988,60.0753,2647604.7309679,0
+ELV.US,D,20050810,000000,60.5755,61.5153,60.0753,61.1848,3114640.0063414,0
+ELV.US,D,20050811,000000,61.4548,61.8706,60.8257,61.2722,1950447.7125598,0
+ELV.US,D,20050812,000000,61.1581,61.2474,59.3837,60.6252,1588775.8629516,0
+ELV.US,D,20050815,000000,60.786,60.8107,60.2401,60.5675,1357948.7412058,0
+ELV.US,D,20050816,000000,60.6956,60.9021,60.4367,60.7036,1472643.3196352,0
+ELV.US,D,20050817,000000,59.8601,61.1441,59.8601,61.1441,1896506.394836,0
+ELV.US,D,20050818,000000,61.1134,61.6275,60.6182,60.8672,2181995.3282747,0
+ELV.US,D,20050819,000000,61.1134,61.4458,60.8315,61.038,1852614.708378,0
+ELV.US,D,20050822,000000,61.1938,61.5005,60.8257,61.1581,1937055.5938871,0
+ELV.US,D,20050823,000000,61.1938,61.3059,60.3254,60.6778,1615206.4032575,0
+ELV.US,D,20050824,000000,60.6857,61.3149,60.4098,60.6182,1988600.6393609,0
+ELV.US,D,20050825,000000,60.8257,61.1581,60.4367,60.9556,1839099.6522728,0
+ELV.US,D,20050826,000000,61.038,61.038,60.4098,60.6342,1531248.1983235,0
+ELV.US,D,20050829,000000,60.4614,61.1034,60.1766,61.0617,1487949.0299829,0
+ELV.US,D,20050830,000000,60.9556,61.3952,60.5755,61.3516,2289157.4697534,0
+ELV.US,D,20050831,000000,61.4359,62.0829,60.7293,62.0829,2794228.7805985,0
+ELV.US,D,20050901,000000,61.8706,62.5484,61.4548,61.7069,2310445.7992551,0
+ELV.US,D,20050902,000000,61.9103,62.4006,61.7903,61.8537,1739113.2276542,0
+ELV.US,D,20050906,000000,62.2467,63.8376,61.8706,63.7949,4033774.6667221,0
+ELV.US,D,20050907,000000,64.0012,64.3635,63.8713,64.2017,2753332.938295,0
+ELV.US,D,20050908,000000,64.7167,64.7167,63.643,63.7562,2492002.2180286,0
+ELV.US,D,20050909,000000,63.8793,64.3148,63.765,64.1868,1929159.3830579,0
+ELV.US,D,20050912,000000,63.9207,64.0925,62.9245,63.1676,2530270.0207911,0
+ELV.US,D,20050913,000000,63.0019,63.111,61.1214,61.1214,3838469.4091849,0
+ELV.US,D,20050914,000000,61.3952,62.1236,61.038,61.4548,2160591.1151276,0
+ELV.US,D,20050915,000000,61.7674,62.1147,61.6186,61.7406,1981662.7358951,0
+ELV.US,D,20050916,000000,61.7406,62.2567,61.6116,61.9024,3915970.3758604,0
+ELV.US,D,20050919,000000,61.5779,61.9103,61.1531,61.2802,1434252.5794401,0
+ELV.US,D,20050920,000000,61.2474,61.4736,60.3443,60.378,2176016.739856,0
+ELV.US,D,20050921,000000,59.5743,60.9378,59.0711,60.4267,2935955.4866061,0
+ELV.US,D,20050922,000000,60.7224,61.6116,60.4694,61.1938,2170754.614671,0
+ELV.US,D,20050923,000000,61.1938,64.1332,60.8832,62.4917,4688826.622179,0
+ELV.US,D,20050926,000000,62.8739,63.0436,62.4917,62.7846,2685992.4481114,0
+ELV.US,D,20050927,000000,62.458,64.0478,62.3142,62.7191,9099225.1518176,0
+ELV.US,D,20050928,000000,62.7191,62.9086,62.1236,62.4501,3176361.6512489,0
+ELV.US,D,20050929,000000,62.458,63.0853,61.6016,62.9682,3410055.6336134,0
+ELV.US,D,20050930,000000,62.9682,63.7809,62.9086,63.3938,2600358.4648965,0
+ELV.US,D,20051003,000000,63.0436,63.6955,62.6922,63.4028,2724741.9237653,0
+ELV.US,D,20051004,000000,63.5437,65.0591,63.3443,63.4535,3170974.5732637,0
+ELV.US,D,20051005,000000,63.7949,63.8196,61.9024,61.9838,3149923.049472,0
+ELV.US,D,20051006,000000,62.1326,62.8659,61.4359,61.9838,2577155.5360359,0
+ELV.US,D,20051007,000000,62.0829,62.5821,61.7574,62.0412,1685048.9724979,0
+ELV.US,D,20051010,000000,62.0412,62.7697,61.7237,61.9192,1409610.6780088,0
+ELV.US,D,20051011,000000,62.2199,62.3756,61.4736,61.7237,2264878.3345163,0
+ELV.US,D,20051012,000000,61.5153,61.9748,59.4532,60.1607,3987010.0735421,0
+ELV.US,D,20051013,000000,60.1677,60.4694,58.7367,59.4799,3692188.979755,0
+ELV.US,D,20051014,000000,59.6993,62.1415,59.6993,61.5232,3976604.729869,0
+ELV.US,D,20051017,000000,61.6642,62.0661,60.9021,61.9103,2205917.7434208,0
+ELV.US,D,20051018,000000,61.9192,62.2815,61.7237,61.8954,1808960.835314,0
+ELV.US,D,20051019,000000,61.9024,63.8623,61.9024,63.8533,3408143.0496224,0
+ELV.US,D,20051020,000000,63.7135,63.7879,62.727,63.1924,3292729.9925914,0
+ELV.US,D,20051021,000000,63.9614,65.2596,63.6698,65.2149,4533705.7821309,0
+ELV.US,D,20051024,000000,65.2149,65.3857,64.3912,65.2923,3387811.0121161,0
+ELV.US,D,20051025,000000,64.9658,65.0502,62.5564,63.6182,7406634.6732139,0
+ELV.US,D,20051026,000000,64.1789,64.1789,59.7478,59.9642,9412938.3028564,0
+ELV.US,D,20051027,000000,60.4534,61.8706,60.4098,61.2385,6811263.8028217,0
+ELV.US,D,20051028,000000,61.6642,62.7697,61.5779,62.458,4032698.4603456,0
+ELV.US,D,20051031,000000,62.4006,62.8918,61.6453,62.4423,3761680.8750077,0
+ELV.US,D,20051101,000000,62.458,63.0932,61.9907,62.7191,3452274.5648422,0
+ELV.US,D,20051102,000000,62.0412,62.6079,61.2563,62.3756,4252885.4480759,0
+ELV.US,D,20051103,000000,62.4977,63.0436,61.6016,61.7903,3579531.9381168,0
+ELV.US,D,20051104,000000,61.9748,62.3756,61.1938,61.3675,2363194.0192732,0
+ELV.US,D,20051107,000000,61.3774,61.6186,60.8672,61.1214,2483870.2091732,0
+ELV.US,D,20051108,000000,60.8672,61.1581,60.2639,60.4367,2979497.5067602,0
+ELV.US,D,20051109,000000,60.5925,60.9556,59.991,59.991,2978893.9041203,0
+ELV.US,D,20051110,000000,60.2808,61.9838,60.2808,61.8706,3114880.842787,0
+ELV.US,D,20051111,000000,62.204,62.213,61.1759,61.68,1661613.2686626,0
+ELV.US,D,20051114,000000,61.6731,62.466,61.4548,62.2567,1744376.3605232,0
+ELV.US,D,20051115,000000,62.6248,63.5259,62.3499,63.2937,3086179.9907151,0
+ELV.US,D,20051116,000000,63.2937,63.6529,62.7935,63.6529,2405530.8495152,0
+ELV.US,D,20051117,000000,63.9614,64.7911,63.6608,64.3148,4278955.2375554,0
+ELV.US,D,20051118,000000,64.3822,64.7167,64.0668,64.4666,3148725.9210309,0
+ELV.US,D,20051121,000000,64.4746,65.6197,64.2364,65.584,3390560.9814056,0
+ELV.US,D,20051122,000000,65.584,66.246,65.346,65.6357,3691118.8194819,0
+ELV.US,D,20051123,000000,65.7588,65.984,65.4164,65.6594,3228502.2378917,0
+ELV.US,D,20051125,000000,66.0435,66.3879,65.1355,65.346,742482.63901739,0
+ELV.US,D,20051128,000000,65.346,65.3529,63.2351,63.5358,3256252.8440713,0
+ELV.US,D,20051129,000000,63.897,64.9142,63.897,64.0301,4121440.1406249,0
+ELV.US,D,20051130,000000,64.3406,64.6066,64.0478,64.2364,2548573.590661,0
+ELV.US,D,20051201,000000,65.2149,65.2656,64.8001,64.9658,3654880.4920396,0
+ELV.US,D,20051202,000000,64.9748,65.1425,64.6314,64.6314,1985132.1914699,0
+ELV.US,D,20051205,000000,64.8001,65.0591,63.9207,64.2523,3684657.5504879,0
+ELV.US,D,20051206,000000,64.9241,66.8294,64.7504,66.113,5769903.1347443,0
+ELV.US,D,20051207,000000,65.0908,66.3958,64.0925,64.2434,6895342.9298203,0
+ELV.US,D,20051208,000000,64.2523,65.5086,64.154,65.0819,2903189.6377904,0
+ELV.US,D,20051209,000000,65.3013,66.9466,65.2596,66.3879,2576440.0804861,0
+ELV.US,D,20051212,000000,66.3958,66.6618,65.4332,65.968,1968029.7807766,0
+ELV.US,D,20051213,000000,66.0703,66.7839,65.7011,66.5873,1963845.8773359,0
+ELV.US,D,20051214,000000,66.5129,66.6529,65.6357,65.7111,2040627.357726,0
+ELV.US,D,20051215,000000,66.0514,66.3204,65.5018,65.8886,2057609.8540383,0
+ELV.US,D,20051216,000000,66.0514,66.253,65.2923,65.4164,3241419.7374601,0
+ELV.US,D,20051219,000000,65.0254,65.4244,63.3701,64.0836,3893961.5523893,0
+ELV.US,D,20051220,000000,62.7092,64.94,62.7092,64.6929,2647364.902206,0
+ELV.US,D,20051221,000000,64.8974,65.3013,64.2523,64.3238,2169919.2447403,0
+ELV.US,D,20051222,000000,64.4239,65.1901,64.4239,65.1662,2526805.6036355,0
+ELV.US,D,20051223,000000,65.6357,65.8272,65.3697,65.4669,1097694.2273156,0
+ELV.US,D,20051227,000000,65.5523,65.968,64.6066,65.0174,1070305.3796465,0
+ELV.US,D,20051228,000000,65.2149,66.0514,64.8805,65.8976,1953199.6972171,0
+ELV.US,D,20051229,000000,66.4544,67.2135,66.1795,66.8891,9754517.9437202,0
+ELV.US,D,20051230,000000,66.9317,66.9317,66.1636,66.7143,2829155.1036381,0
+ELV.US,D,20060103,000000,66.8891,66.9317,65.2656,66.3531,3571515.8129068,0
+ELV.US,D,20060104,000000,66.5218,67.1987,66.236,66.4891,4233870.4533917,0
+ELV.US,D,20060105,000000,66.1467,66.8077,65.725,66.0435,2903905.0933402,0
+ELV.US,D,20060106,000000,66.6359,66.766,65.8202,65.992,2481957.6251821,0
+ELV.US,D,20060109,000000,65.8886,66.0703,64.7664,64.9658,3007360.9735336,0
+ELV.US,D,20060110,000000,64.9658,65.4669,64.7167,64.8805,1837187.0682818,0
+ELV.US,D,20060111,000000,64.8805,65.594,64.1332,64.3317,2293228.5126003,0
+ELV.US,D,20060112,000000,64.0925,65.4244,63.9614,64.3317,3152435.2053675,0
+ELV.US,D,20060113,000000,63.0436,63.2004,61.4548,62.6158,8148401.8566814,0
+ELV.US,D,20060117,000000,62.0829,63.9387,61.8954,63.7382,4077191.7340759,0
+ELV.US,D,20060118,000000,63.2937,64.4666,63.244,64.1957,3831767.3037454,0
+ELV.US,D,20060119,000000,64.0012,64.2106,62.5731,63.5536,2748785.260976,0
+ELV.US,D,20060120,000000,63.5358,63.5358,60.7224,61.2295,4031022.6820648,0
+ELV.US,D,20060123,000000,60.6182,61.3595,59.8829,59.9146,5695745.6631596,0
+ELV.US,D,20060124,000000,60.4534,62.1058,60.4534,61.1938,3970985.884593,0
+ELV.US,D,20060125,000000,62.4917,62.6079,60.5259,60.9199,4824813.5608457,0
+ELV.US,D,20060126,000000,62.0412,62.8918,61.9291,62.2894,4498540.6380135,0
+ELV.US,D,20060127,000000,62.2894,63.258,62.2288,63.128,4449624.6397644,0
+ELV.US,D,20060130,000000,63.128,63.4535,62.9086,63.0932,3059387.6918987,0
+ELV.US,D,20060131,000000,62.8322,64.4964,62.7935,64.2106,3800550.2650424,0
+ELV.US,D,20060201,000000,63.8793,65.0908,63.8713,64.94,3225152.6966977,0
+ELV.US,D,20060202,000000,64.94,64.94,64.2274,64.4746,3232328.4135575,0
+ELV.US,D,20060203,000000,63.8027,65.0254,63.7562,64.6314,2717090.5801173,0
+ELV.US,D,20060206,000000,64.3822,64.5203,63.3701,63.7562,4400942.424174,0
+ELV.US,D,20060207,000000,63.9547,64.3733,63.4693,63.9944,3572478.1510055,0
+ELV.US,D,20060208,000000,63.128,63.8793,63.0019,63.7809,2516041.5245038,0
+ELV.US,D,20060209,000000,64.4239,65.3857,64.3238,64.7415,3987489.7310655,0
+ELV.US,D,20060210,000000,64.7504,65.2059,64.5977,64.9241,3021475.6015433,0
+ELV.US,D,20060213,000000,64.5887,65.0502,64.2274,64.94,2612558.4935475,0
+ELV.US,D,20060214,000000,64.8001,66.0961,64.7911,65.977,2517356.5519581,0
+ELV.US,D,20060215,000000,65.7855,66.0257,65.2516,65.9056,2377542.4299416,0
+ELV.US,D,20060216,000000,65.6951,65.8272,64.7167,65.0015,3532288.6950972,0
+ELV.US,D,20060217,000000,64.4666,64.8557,64.2274,64.684,3477269.1556291,0
+ELV.US,D,20060221,000000,65.1732,65.594,64.3406,64.3912,2884053.7210413,0
+ELV.US,D,20060222,000000,64.5043,65.8025,64.4239,65.6764,2836571.6569437,0
+ELV.US,D,20060223,000000,65.1355,65.4014,64.675,64.7832,3162606.766382,0
+ELV.US,D,20060224,000000,64.9658,65.0105,64.4666,64.6224,2345248.1771782,0
+ELV.US,D,20060227,000000,64.3822,65.1504,63.9944,64.9569,2315945.7378342,0
+ELV.US,D,20060228,000000,64.4239,64.9489,64.1868,64.2017,3307675.9597965,0
+ELV.US,D,20060301,000000,64.3822,64.8308,63.7382,64.0389,3093830.3266792,0
+ELV.US,D,20060302,000000,63.765,63.9664,62.7092,63.5437,3185685.7501261,0
+ELV.US,D,20060303,000000,63.3354,64.3475,63.1021,63.2758,3041205.0440935,0
+ELV.US,D,20060306,000000,63.3354,63.5031,62.3756,62.7349,2902114.4390979,0
+ELV.US,D,20060307,000000,62.6843,64.2989,62.2894,63.9614,3503465.9132765,0
+ELV.US,D,20060308,000000,63.5696,64.4826,63.4217,64.4826,2600958.036801,0
+ELV.US,D,20060309,000000,64.7008,64.7763,64.2801,64.4062,2689459.8883184,0
+ELV.US,D,20060310,000000,64.3912,65.1425,64.2701,64.7415,2156521.0799644,0
+ELV.US,D,20060313,000000,64.6145,64.684,63.5209,64.2106,3015256.176679,0
+ELV.US,D,20060314,000000,63.8623,65.2059,63.8453,65.1355,2727254.0796608,0
+ELV.US,D,20060315,000000,65.075,66.0009,64.8805,65.7011,2642577.3961254,0
+ELV.US,D,20060316,000000,66.0097,66.5566,65.6426,66.4127,3262348.3238194,0
+ELV.US,D,20060317,000000,66.8077,66.8891,66.2688,66.5735,3682268.3320249,0
+ELV.US,D,20060320,000000,66.5566,66.8891,66.5566,66.6956,2429329.3195448,0
+ELV.US,D,20060321,000000,66.2598,66.6359,65.3112,65.4918,3039771.1099422,0
+ELV.US,D,20060322,000000,65.6594,66.3035,65.4401,65.8272,2666501.826639,0
+ELV.US,D,20060323,000000,65.8202,65.9273,65.1504,65.8352,2510181.842782,0
+ELV.US,D,20060324,000000,65.8352,66.0009,65.4164,65.6357,3183530.3143217,0
+ELV.US,D,20060327,000000,65.5086,65.725,64.8894,64.9142,2622843.9228395,0
+ELV.US,D,20060328,000000,64.8805,65.328,63.9944,64.0012,3186640.0267539,0
+ELV.US,D,20060329,000000,64.0111,64.9748,63.7562,64.5203,4300958.0149233,0
+ELV.US,D,20060330,000000,64.3822,65.1822,64.1332,64.553,2660759.0362466,0
+ELV.US,D,20060331,000000,64.5629,64.9658,64.3565,64.7415,2424066.1866759,0
+ELV.US,D,20060403,000000,64.7415,64.8001,63.8106,63.8106,3043483.4173306,0
+ELV.US,D,20060404,000000,63.6886,64.9658,63.1676,64.6581,2944330.347275,0
+ELV.US,D,20060405,000000,64.4498,64.7574,64.2701,64.3635,2730484.7141577,0
+ELV.US,D,20060406,000000,64.3406,64.3475,62.2983,63.0853,4235539.1778854,0
+ELV.US,D,20060407,000000,63.0853,63.9844,62.9245,63.2004,2776651.7508011,0
+ELV.US,D,20060410,000000,63.0436,63.6112,61.4042,62.0412,5144148.5802122,0
+ELV.US,D,20060411,000000,61.6186,61.822,59.5743,60.7681,5406314.6704095,0
+ELV.US,D,20060412,000000,60.9943,62.2735,60.8762,61.1938,3813112.0522037,0
+ELV.US,D,20060413,000000,61.1214,61.4458,60.6857,61.029,2674272.076984,0
+ELV.US,D,20060417,000000,60.8177,61.0033,59.8511,60.394,2381965.1544603,0
+ELV.US,D,20060418,000000,61.1214,62.1574,59.6635,60.7591,6094377.3418633,0
+ELV.US,D,20060419,000000,61.038,61.2474,59.5743,59.991,4549015.523214,0
+ELV.US,D,20060420,000000,59.991,60.7681,59.6914,60.2014,4284577.1058831,0
+ELV.US,D,20060421,000000,60.7036,60.7036,59.6238,59.9642,2187016.6170142,0
+ELV.US,D,20060424,000000,59.8263,60.3254,59.1962,59.7837,2638634.32913,0
+ELV.US,D,20060425,000000,59.9305,59.9464,58.821,59.1485,2448589.1814103,0
+ELV.US,D,20060426,000000,59.7837,59.9464,57.526,58.8955,7858128.4402135,0
+ELV.US,D,20060427,000000,58.7784,58.7863,55.4797,56.4373,14788157.864312,0
+ELV.US,D,20060428,000000,56.4373,59.3668,56.2299,59.3668,9761573.7461992,0
+ELV.US,D,20060501,000000,59.5743,60.1856,59.4621,59.8978,5602098.5777863,0
+ELV.US,D,20060502,000000,59.8978,60.3681,58.945,60.2401,5571001.4534644,0
+ELV.US,D,20060503,000000,59.3668,59.3668,55.5204,56.48,18592537.328072,0
+ELV.US,D,20060504,000000,56.4969,58.0519,56.3838,57.4923,9541270.8748235,0
+ELV.US,D,20060505,000000,57.7692,58.7863,57.7692,58.5342,5557848.1558696,0
+ELV.US,D,20060508,000000,58.5878,60.1856,58.5878,59.867,4897650.9665568,0
+ELV.US,D,20060509,000000,59.8263,59.9305,58.4042,58.7367,4810824.8933202,0
+ELV.US,D,20060510,000000,58.821,59.7311,58.7516,59.3668,5626257.7986425,0
+ELV.US,D,20060511,000000,59.1575,59.5743,58.7109,59.3748,3339253.7493259,0
+ELV.US,D,20060512,000000,59.7837,60.4534,59.4314,59.991,4007104.2976544,0
+ELV.US,D,20060515,000000,59.6993,60.7453,59.5396,60.1766,2939427.9652326,0
+ELV.US,D,20060516,000000,60.3681,61.83,60.2808,60.9299,5160892.2554467,0
+ELV.US,D,20060517,000000,60.9299,61.83,60.8315,61.297,3721860.2313967,0
+ELV.US,D,20060518,000000,60.2014,61.8706,60.2014,61.1681,5264588.9720857,0
+ELV.US,D,20060519,000000,61.1759,61.1759,59.9999,60.117,5168428.7231331,0
+ELV.US,D,20060522,000000,60.1092,60.5259,59.7648,59.8263,3106991.685745,0
+ELV.US,D,20060523,000000,59.8601,60.4534,59.0444,59.1228,2530988.4993925,0
+ELV.US,D,20060524,000000,59.2953,60.1429,57.6658,58.8617,3882597.9013531,0
+ELV.US,D,20060525,000000,59.0711,60.7681,59.0304,60.6956,3634909.2053597,0
+ELV.US,D,20060526,000000,60.6956,61.038,60.1092,60.2639,2456361.447123,0
+ELV.US,D,20060530,000000,59.7837,60.2173,59.1485,59.2279,3258402.2337726,0
+ELV.US,D,20060531,000000,59.6567,60.5259,59.4532,59.8511,3557524.1223296,0
+ELV.US,D,20060601,000000,60.117,61.1581,59.8194,61.0767,4012247.5161424,0
+ELV.US,D,20060602,000000,61.038,61.7406,60.6857,60.9021,2850325.5341267,0
+ELV.US,D,20060605,000000,60.4367,60.4931,59.7837,59.867,3161885.2647289,0
+ELV.US,D,20060606,000000,60.3681,60.8672,59.1575,59.4532,3825429.9798678,0
+ELV.US,D,20060607,000000,60.0565,60.6857,59.8263,59.991,3336019.0840935,0
+ELV.US,D,20060608,000000,60.4098,61.0191,59.9722,60.5001,3516501.3118582,0
+ELV.US,D,20060609,000000,60.2401,60.7591,59.8978,60.0665,2283061.9900053,0
+ELV.US,D,20060612,000000,61.4121,61.4121,59.3668,59.4145,3184249.8006071,0
+ELV.US,D,20060613,000000,59.339,59.9999,58.8379,59.4145,3816820.3288566,0
+ELV.US,D,20060614,000000,59.1395,59.349,57.9437,58.3785,4104220.8386024,0
+ELV.US,D,20060615,000000,58.3874,60.2719,56.8174,59.9236,6050842.3754964,0
+ELV.US,D,20060616,000000,59.4472,60.4019,59.1316,59.4085,5279655.8613555,0
+ELV.US,D,20060619,000000,59.8005,59.9642,58.6722,59.1664,2430290.6499597,0
+ELV.US,D,20060620,000000,59.991,60.1429,58.182,58.2693,3191786.2682936,0
+ELV.US,D,20060621,000000,58.3139,60.0486,58.3139,59.6317,2782149.6740123,0
+ELV.US,D,20060622,000000,59.5743,60.117,59.3995,59.738,2309373.6236141,0
+ELV.US,D,20060623,000000,59.8263,60.8672,59.8263,60.378,2166209.9604037,0
+ELV.US,D,20060626,000000,60.2014,60.5259,59.8095,60.4267,1843526.407527,0
+ELV.US,D,20060627,000000,56.4373,60.9775,54.7593,60.4177,2876755.0667488,0
+ELV.US,D,20060628,000000,60.4267,60.8832,58.3536,59.9811,5071427.0581465,0
+ELV.US,D,20060629,000000,59.9999,61.0113,59.8601,60.9119,3052209.959671,0
+ELV.US,D,20060630,000000,60.9119,61.5372,60.4614,60.8405,2699867.2473592,0
+ELV.US,D,20060703,000000,60.7036,61.5452,60.5498,61.5232,1490821.9367049,0
+ELV.US,D,20060705,000000,61.4548,61.4736,60.3254,60.6689,2948637.1881483,0
+ELV.US,D,20060706,000000,60.8257,61.2722,60.5498,60.6956,2444519.1462471,0
+ELV.US,D,20060707,000000,60.6956,60.8177,60.2997,60.3166,2445596.3603072,0
+ELV.US,D,20060710,000000,60.8107,61.6016,60.4931,61.4647,3162841.5567243,0
+ELV.US,D,20060711,000000,61.5452,64.2523,61.5005,63.1835,7715440.403791,0
+ELV.US,D,20060712,000000,63.128,63.4028,62.6407,62.7092,3158294.8870892,0
+ELV.US,D,20060713,000000,62.7092,63.2103,62.2894,62.6655,3631197.9056554,0
+ELV.US,D,20060714,000000,62.458,62.7022,61.8706,62.3419,2133917.7230082,0
+ELV.US,D,20060717,000000,62.204,63.0783,62.0412,62.6318,2039076.5322453,0
+ELV.US,D,20060718,000000,62.2815,63.5209,61.9103,63.0853,3341287.2553816,0
+ELV.US,D,20060719,000000,63.5437,65.2059,63.4614,64.5043,4574489.7715246,0
+ELV.US,D,20060720,000000,64.3733,64.8805,64.0668,64.6314,2749023.0743701,0
+ELV.US,D,20060721,000000,64.8001,64.8229,64.0925,64.5282,3507766.7080467,0
+ELV.US,D,20060724,000000,64.4666,64.9936,64.1789,64.546,3362934.3203423,0
+ELV.US,D,20060725,000000,64.3406,65.6029,64.2186,65.198,3599978.8515847,0
+ELV.US,D,20060726,000000,64.8001,65.1355,63.4614,64.8974,5326536.3381809,0
+ELV.US,D,20060727,000000,62.7092,64.6403,62.0829,64.3238,9878186.954723,0
+ELV.US,D,20060728,000000,64.1163,64.2434,61.1441,62.7697,7266226.0177122,0
+ELV.US,D,20060731,000000,62.5981,62.9086,61.7574,62.2894,4093098.0240118,0
+ELV.US,D,20060801,000000,61.7496,62.7528,61.5372,62.7528,2856066.3091514,0
+ELV.US,D,20060802,000000,65.0105,65.0174,63.3443,63.6529,4066186.8184984,0
+ELV.US,D,20060803,000000,62.6922,62.8739,62.2645,62.2894,3088567.1938103,0
+ELV.US,D,20060804,000000,62.458,62.7092,62.2288,62.4423,2122314.2432101,0
+ELV.US,D,20060807,000000,62.4423,62.9592,62.0829,62.3062,2046368.1327507,0
+ELV.US,D,20060808,000000,62.7935,63.2103,62.3756,62.5731,2812533.3581523,0
+ELV.US,D,20060809,000000,63.0614,63.4872,62.458,62.5891,1500391.9104471,0
+ELV.US,D,20060810,000000,62.5394,63.0257,61.6553,62.7786,2845662.9808462,0
+ELV.US,D,20060811,000000,62.8322,63.0178,62.0572,62.5653,1619151.4856204,0
+ELV.US,D,20060814,000000,62.7022,63.244,62.4283,62.4283,2379098.2938415,0
+ELV.US,D,20060815,000000,62.7092,62.9592,62.3321,62.9335,2305422.495148,0
+ELV.US,D,20060816,000000,63.119,63.635,62.984,63.3354,2152573.9822337,0
+ELV.US,D,20060817,000000,63.3354,64.2989,63.2847,63.8623,2189288.9441479,0
+ELV.US,D,20060818,000000,63.7879,64.3406,63.258,63.5437,1671062.3203401,0
+ELV.US,D,20060821,000000,63.6261,64.3565,63.6112,63.9297,1495845.2408121,0
+ELV.US,D,20060822,000000,63.9614,64.3317,63.6261,64.0836,2120044.9391281,0
+ELV.US,D,20060823,000000,64.289,64.5887,63.9754,64.4964,2286647.3292255,0
+ELV.US,D,20060824,000000,64.7415,65.0591,64.6224,65.0502,2071246.8398922,0
+ELV.US,D,20060825,000000,64.675,64.8735,63.9844,64.6224,1556962.2753957,0
+ELV.US,D,20060828,000000,64.6314,65.0254,64.2017,64.7078,2007735.5484261,0
+ELV.US,D,20060829,000000,64.3822,65.2059,64.2989,65.1266,2007618.6570968,0
+ELV.US,D,20060830,000000,65.198,65.6029,65.0502,65.3697,1920907.4598217,0
+ELV.US,D,20060831,000000,65.2596,65.3857,64.4666,64.7237,2296452.0933103,0
+ELV.US,D,20060901,000000,64.8557,64.9658,64.3238,64.4905,1545722.5694759,0
+ELV.US,D,20060905,000000,64.546,64.684,64.0668,64.1332,2835495.4505672,0
+ELV.US,D,20060906,000000,64.0925,64.1332,63.387,63.4614,3131507.6266922,0
+ELV.US,D,20060907,000000,63.5259,63.9614,62.9245,63.4535,2186900.7333687,0
+ELV.US,D,20060908,000000,63.5437,64.3406,63.3701,63.4217,1830011.3514218,0
+ELV.US,D,20060911,000000,63.4217,65.0105,63.0346,64.8308,2675472.2284768,0
+ELV.US,D,20060912,000000,65.2149,66.2688,65.198,66.1219,4176697.493487,0
+ELV.US,D,20060913,000000,65.8025,66.5129,65.7508,66.4981,2529436.666228,0
+ELV.US,D,20060914,000000,66.2857,66.5388,65.3767,65.6951,3030923.645537,0
+ELV.US,D,20060915,000000,65.9195,66.8294,65.6853,65.7418,4388985.2473365,0
+ELV.US,D,20060918,000000,65.5523,65.5523,64.7008,64.815,2957965.3177611,0
+ELV.US,D,20060919,000000,64.2989,65.2327,64.1332,64.8735,5688569.9462997,0
+ELV.US,D,20060920,000000,65.0502,65.1008,64.6661,65.0015,3099934.8755821,0
+ELV.US,D,20060921,000000,64.8974,65.1732,64.1382,64.3565,2969325.9457457,0
+ELV.US,D,20060922,000000,64.6314,64.9936,64.0925,64.154,2060000.0801851,0
+ELV.US,D,20060925,000000,64.546,65.0591,64.163,64.8645,2652867.8638369,0
+ELV.US,D,20060926,000000,64.9936,65.2416,64.2523,65.1008,2384003.6989354,0
+ELV.US,D,20060927,000000,65.1355,65.2059,64.4062,64.4964,2317146.8970108,0
+ELV.US,D,20060928,000000,64.675,64.7167,63.8027,64.0668,1963962.7686651,0
+ELV.US,D,20060929,000000,63.9754,64.4239,63.5119,64.4239,2821259.9004929,0
+ELV.US,D,20061002,000000,62.9682,64.5977,62.9682,64.416,2175894.8101075,0
+ELV.US,D,20061003,000000,64.2523,65.1266,64.2274,64.6661,2357570.1355779,0
+ELV.US,D,20061004,000000,64.6581,65.0343,64.3992,65.0174,2276121.0634878,0
+ELV.US,D,20061005,000000,65.0502,66.113,64.7167,66.0783,2482432.2442862,0
+ELV.US,D,20061006,000000,65.7191,65.992,65.0908,65.5602,2797699.2438573,0
+ELV.US,D,20061009,000000,65.5672,65.5672,65.0343,65.2149,1291810.4178827,0
+ELV.US,D,20061010,000000,65.2059,65.3013,63.9614,64.0012,2872571.163308,0
+ELV.US,D,20061011,000000,64.0201,64.2106,63.3938,63.7135,2874964.4125065,0
+ELV.US,D,20061012,000000,64.0012,64.7415,63.378,64.6314,2994923.1314887,0
+ELV.US,D,20061013,000000,64.6403,64.6929,63.378,63.911,2277078.3631672,0
+ELV.US,D,20061016,000000,63.9207,64.416,63.5437,63.5536,2555390.5720621,0
+ELV.US,D,20061017,000000,63.3354,64.1719,63.2937,63.7879,3203627.5614857,0
+ELV.US,D,20061018,000000,63.9614,64.3475,63.7809,64.1382,2271939.1754147,0
+ELV.US,D,20061019,000000,64.4239,64.9072,63.8196,64.1085,3684179.9083321,0
+ELV.US,D,20061020,000000,64.2622,65.6357,63.897,65.2656,3230773.5573416,0
+ELV.US,D,20061023,000000,65.1732,65.7855,64.7008,65.6197,2051153.6234638,0
+ELV.US,D,20061024,000000,65.3529,65.9056,65.3013,65.7338,2478365.2321746,0
+ELV.US,D,20061025,000000,64.8001,65.0105,62.9592,63.9844,5869408.8941555,0
+ELV.US,D,20061026,000000,64.6314,64.7504,63.9207,64.1382,2703337.710618,0
+ELV.US,D,20061027,000000,63.8623,64.815,63.5775,64.0925,3267729.3557015,0
+ELV.US,D,20061030,000000,64.1382,64.6145,63.635,64.1005,3220967.785573,0
+ELV.US,D,20061031,000000,64.1085,64.3822,63.643,63.8106,2347761.3407577,0
+ELV.US,D,20061101,000000,64.4666,64.6314,62.3241,62.8163,3713481.3399924,0
+ELV.US,D,20061102,000000,62.8163,63.5844,62.6248,62.9245,2849005.4682531,0
+ELV.US,D,20061103,000000,63.0099,63.0853,61.4647,61.7069,3828181.9645251,0
+ELV.US,D,20061106,000000,61.6642,62.3321,61.3446,61.9838,3590174.0875,0
+ELV.US,D,20061107,000000,61.8854,62.7627,61.7981,62.4085,2115259.448415,0
+ELV.US,D,20061108,000000,61.4548,61.561,59.9811,61.3059,5324865.5983194,0
+ELV.US,D,20061109,000000,60.9556,61.0767,59.7221,59.9464,5584280.7115433,0
+ELV.US,D,20061110,000000,60.117,61.3675,59.867,60.9476,4085084.9218534,0
+ELV.US,D,20061113,000000,60.9119,61.5877,60.8504,61.2195,2778685.2568568,0
+ELV.US,D,20061114,000000,61.038,61.4221,60.9021,61.4121,2946720.5734218,0
+ELV.US,D,20061115,000000,61.3675,61.7406,61.1938,61.3149,3616247.9077149,0
+ELV.US,D,20061116,000000,61.5232,61.7069,61.2802,61.297,2138224.5638816,0
+ELV.US,D,20061117,000000,60.786,61.0687,60.5845,60.9706,3545804.7588862,0
+ELV.US,D,20061120,000000,60.6599,61.4121,60.1607,60.2332,2675708.0265031,0
+ELV.US,D,20061121,000000,59.8422,60.3254,58.6563,59.6238,9893373.7583735,0
+ELV.US,D,20061122,000000,59.6238,60.117,59.5236,59.9464,2799494.936519,0
+ELV.US,D,20061124,000000,59.8263,60.5845,59.7837,60.5328,942337.58924133,0
+ELV.US,D,20061127,000000,60.3254,60.5001,59.7737,59.8322,3019081.3446609,0
+ELV.US,D,20061128,000000,59.7837,62.0829,59.7478,61.5877,5428321.4785128,0
+ELV.US,D,20061129,000000,61.8706,62.0412,60.9119,61.0857,4490771.3953522,0
+ELV.US,D,20061130,000000,61.297,64.3068,61.1938,63.2678,6680419.0749589,0
+ELV.US,D,20061201,000000,63.6182,64.1868,62.7092,63.5031,3257803.6695519,0
+ELV.US,D,20061204,000000,63.7562,64.1452,62.9413,63.1676,2963227.4429461,0
+ELV.US,D,20061205,000000,63.1924,63.5437,62.8163,63.0853,2392495.4509336,0
+ELV.US,D,20061206,000000,63.3938,63.7313,62.7786,63.5209,3390921.7322322,0
+ELV.US,D,20061207,000000,63.5259,63.897,63.128,63.5536,2388789.1896485,0
+ELV.US,D,20061208,000000,63.378,64.416,63.0436,63.9297,2281261.2589241,0
+ELV.US,D,20061211,000000,63.8793,64.6661,63.7135,64.2106,2556824.5062134,0
+ELV.US,D,20061212,000000,64.2106,64.546,63.5844,64.2364,2663510.01322,0
+ELV.US,D,20061213,000000,64.5361,65.1355,64.3406,64.4666,3143347.9122004,0
+ELV.US,D,20061214,000000,64.1332,64.675,64.0389,64.4746,2476691.4692615,0
+ELV.US,D,20061215,000000,64.4746,64.5629,64.0111,64.4905,2779161.8913288,0
+ELV.US,D,20061218,000000,64.3406,64.7832,64.2106,64.6581,2191085.6444935,0
+ELV.US,D,20061219,000000,64.3406,66.0177,64.1719,65.6674,3552381.9115255,0
+ELV.US,D,20061220,000000,65.5523,65.584,64.9936,65.4084,2719364.9226187,0
+ELV.US,D,20061221,000000,65.4084,65.8025,65.3857,65.6764,1770807.908513,0
+ELV.US,D,20061222,000000,65.4244,65.594,65.075,65.4014,1772724.5232396,0
+ELV.US,D,20061226,000000,65.4014,65.8441,65.2229,65.6119,959434.9615152,0
+ELV.US,D,20061227,000000,65.7191,65.9363,65.2149,65.2149,1891006.4562569,0
+ELV.US,D,20061228,000000,65.2149,65.8441,65.1266,65.6357,1813148.7694904,0
+ELV.US,D,20061229,000000,65.7111,66.0346,65.5523,65.7935,1811954.6641009,0
+ELV.US,D,20070103,000000,65.5672,65.9273,64.9241,65.3767,3893484.9179174,0
+ELV.US,D,20070104,000000,65.3767,65.5672,64.9936,65.1087,2497983.829499,0
+ELV.US,D,20070105,000000,65.6764,66.0097,65.4581,65.6277,3607042.7155347,0
+ELV.US,D,20070108,000000,65.5086,66.0961,65.4244,66.0177,2435550.759777,0
+ELV.US,D,20070109,000000,65.9443,65.9443,63.128,63.7224,10350251.580307,0
+ELV.US,D,20070110,000000,63.251,64.0389,62.7439,63.8027,3396659.4842053,0
+ELV.US,D,20070111,000000,64.1085,64.7574,64.0301,64.6661,2337836.6622921,0
+ELV.US,D,20070112,000000,64.3406,65.2416,63.9547,65.0502,3515781.8255729,0
+ELV.US,D,20070116,000000,65.0908,65.8976,65.0502,65.594,2600358.4648965,0
+ELV.US,D,20070117,000000,65.7588,66.0514,65.5772,65.8699,2794950.2822516,0
+ELV.US,D,20070118,000000,65.6029,65.6029,64.1719,64.2364,3572831.8480451,0
+ELV.US,D,20070119,000000,64.2186,64.807,64.1332,64.6493,3320350.6075516,0
+ELV.US,D,20070122,000000,64.4746,64.7167,64.0012,64.2186,5245089.2814586,0
+ELV.US,D,20070123,000000,64.0925,64.7326,63.5696,64.4062,2408043.0054106,0
+ELV.US,D,20070124,000000,62.4501,65.0015,61.7743,63.5437,8131175.5008717,0
+ELV.US,D,20070125,000000,63.3354,64.3635,63.0853,63.5437,4185546.9732601,0
+ELV.US,D,20070126,000000,63.7135,63.911,63.4355,63.5259,3516622.2339229,0
+ELV.US,D,20070129,000000,63.5437,64.1382,63.5119,63.9207,2736217.4277114,0
+ELV.US,D,20070130,000000,64.1868,65.1583,64.0012,65.0908,3219893.5945643,0
+ELV.US,D,20070131,000000,65.1355,65.5443,64.815,65.5365,3109980.4761124,0
+ELV.US,D,20070201,000000,65.346,66.4544,65.1583,66.3134,4404534.8171814,0
+ELV.US,D,20070202,000000,66.3134,66.5873,65.6951,65.8112,3180423.6249411,0
+ELV.US,D,20070205,000000,66.4544,67.1808,65.8699,66.8077,6876565.7485301,0
+ELV.US,D,20070206,000000,66.9317,67.5152,66.8891,67.014,4030425.1255281,0
+ELV.US,D,20070207,000000,67.2403,68.5601,67.1311,68.3945,5677207.3029472,0
+ELV.US,D,20070208,000000,68.3945,68.7806,67.7157,68.1443,3486001.7440728,0
+ELV.US,D,20070209,000000,68.2207,68.4401,67.3653,67.4567,3051612.4031343,0
+ELV.US,D,20070212,000000,67.7067,67.8745,67.2562,67.4666,2679068.6522196,0
+ELV.US,D,20070213,000000,67.7067,67.7762,67.3574,67.6194,2306780.8530089,0
+ELV.US,D,20070214,000000,67.4666,67.9698,67.1173,67.7067,3225189.9810009,0
+ELV.US,D,20070215,000000,67.7067,69.365,67.7067,68.9035,4666101.3354742,0
+ELV.US,D,20070216,000000,68.5185,69.3492,68.3508,68.7706,2820784.2737048,0
+ELV.US,D,20070220,000000,69.7401,70.3604,68.446,68.4778,2070891.127485,0
+ELV.US,D,20070221,000000,68.059,68.446,68.0035,68.3011,2777367.2063509,0
+ELV.US,D,20070222,000000,68.5601,68.6038,68.0253,68.3588,2287601.6058533,0
+ELV.US,D,20070223,000000,68.3588,68.3766,67.7494,68.1443,1811471.9835257,0
+ELV.US,D,20070226,000000,67.7673,68.0035,67.4,67.8358,3163457.2515707,0
+ELV.US,D,20070227,000000,67.5569,67.7247,64.3912,65.1355,6767726.8210869,0
+ELV.US,D,20070228,000000,65.1425,66.7839,65.1425,66.3799,5128362.2046571,0
+ELV.US,D,20070301,000000,66.3879,67.7157,65.8352,67.5648,4627400.2286462,0
+ELV.US,D,20070302,000000,69.1557,69.1557,66.8891,66.9396,3396067.9737717,0
+ELV.US,D,20070305,000000,69.2042,69.2042,66.2857,67.1311,3635177.24927,0
+ELV.US,D,20070306,000000,67.2403,67.4279,66.6707,66.9535,4691219.8713775,0
+ELV.US,D,20070307,000000,66.6796,67.0488,66.1219,66.6886,3989765.0812509,0
+ELV.US,D,20070308,000000,66.9714,67.3089,66.1467,66.4792,4222743.6080655,0
+ELV.US,D,20070309,000000,66.9893,66.9893,65.3529,65.4838,3813709.6087405,0
+ELV.US,D,20070312,000000,65.6516,66.2857,65.5275,66.0514,2971120.6307236,0
+ELV.US,D,20070313,000000,65.6357,66.1725,65.0015,65.1355,3341168.3486847,0
+ELV.US,D,20070314,000000,65.346,65.5523,64.7574,65.2923,3893244.0814717,0
+ELV.US,D,20070315,000000,65.0908,65.6357,65.0908,65.4749,2958680.7733109,0
+ELV.US,D,20070316,000000,65.8025,66.2598,65.5018,65.8886,5689889.0044894,0
+ELV.US,D,20070319,000000,66.1368,66.3879,65.4838,66.0435,3290814.3855489,0
+ELV.US,D,20070320,000000,66.0097,66.0703,65.2229,66.0703,2600572.0938776,0
+ELV.US,D,20070321,000000,65.7765,66.8891,65.5523,66.766,4056750.8667112,0
+ELV.US,D,20070322,000000,67.7157,67.9856,66.7313,67.6502,3337207.1433797,0
+ELV.US,D,20070323,000000,67.6502,68.6355,67.5152,68.2863,3782911.7665286,0
+ELV.US,D,20070326,000000,68.4957,68.7706,67.8982,68.4709,1878690.5439607,0
+ELV.US,D,20070327,000000,67.8119,68.2207,67.3574,68.0908,3169540.6391124,0
+ELV.US,D,20070328,000000,68.0183,68.5374,67.9152,68.2456,3021231.742046,0
+ELV.US,D,20070329,000000,68.2456,68.2456,66.1954,67.2315,5810201.4205111,0
+ELV.US,D,20070330,000000,67.2215,68.0095,67.2215,67.8119,3789202.7369481,0
+ELV.US,D,20070402,000000,67.7247,68.0997,67.4914,67.7494,2405575.1876056,0
+ELV.US,D,20070403,000000,68.1443,68.7359,67.8982,68.7119,2246030.6153549,0
+ELV.US,D,20070404,000000,68.5463,69.1724,68.5106,69.0296,2322063.3866274,0
+ELV.US,D,20070405,000000,68.8183,69.0554,68.203,68.4957,2647364.902206,0
+ELV.US,D,20070409,000000,68.5374,68.9214,68.2287,68.7706,2327789.046394,0
+ELV.US,D,20070410,000000,68.4778,68.7042,68.2367,68.5106,1985877.877536,0
+ELV.US,D,20070411,000000,68.3945,68.4778,67.4914,67.682,2734543.6647983,0
+ELV.US,D,20070412,000000,67.6908,68.5601,67.673,68.446,2171903.3742863,0
+ELV.US,D,20070413,000000,70.0181,70.0181,67.8031,68.7636,2273365.048095,0
+ELV.US,D,20070416,000000,68.9889,69.8572,68.6694,69.8572,2625115.2422894,0
+ELV.US,D,20070417,000000,69.6766,70.6928,69.5129,70.286,3068477.0004335,0
+ELV.US,D,20070418,000000,70.286,71.1364,70.0915,70.7345,5289221.8043622,0
+ELV.US,D,20070419,000000,70.1152,70.1152,68.1443,69.4395,4557763.2269158,0
+ELV.US,D,20070420,000000,72.1148,72.1148,68.9522,69.2738,5050098.4212898,0
+ELV.US,D,20070423,000000,69.2321,69.9078,68.7806,69.365,3043358.4645302,0
+ELV.US,D,20070424,000000,69.3729,69.9574,68.7359,68.7636,4744801.4459587,0
+ELV.US,D,20070425,000000,66.0514,66.6796,65.6764,65.9195,12464656.512798,0
+ELV.US,D,20070426,000000,65.198,67.7673,65.198,66.0703,8873124.0674364,0
+ELV.US,D,20070427,000000,66.0346,66.5735,65.984,66.2123,3616154.1931148,0
+ELV.US,D,20070430,000000,66.2688,66.4891,66.0257,66.0257,5394975.2037862,0
+ELV.US,D,20070501,000000,66.1954,66.9893,66.0961,66.6529,4661559.7042584,0
+ELV.US,D,20070502,000000,66.8891,67.9786,66.5655,67.8031,3710613.4716897,0
+ELV.US,D,20070503,000000,67.7673,67.9152,67.2909,67.8982,3849470.2940269,0
+ELV.US,D,20070504,000000,66.6439,68.3081,66.0097,68.0829,2410434.2392414,0
+ELV.US,D,20070507,000000,68.5771,68.7119,68.0035,68.6118,3379109.6618724,0
+ELV.US,D,20070508,000000,68.7449,69.0653,68.323,68.5374,2645809.0383061,0
+ELV.US,D,20070509,000000,68.5037,68.9472,68.1692,68.6872,2148028.3202824,0
+ELV.US,D,20070510,000000,68.6792,68.9611,68.454,68.6872,2730584.4748612,0
+ELV.US,D,20070511,000000,68.5601,69.9764,68.4778,69.8126,5155152.4881059,0
+ELV.US,D,20070514,000000,68.5601,69.9416,68.5463,69.8126,3443782.8128442,0
+ELV.US,D,20070515,000000,69.8126,70.276,69.7888,69.8572,2936438.1671813,0
+ELV.US,D,20070516,000000,70.2353,71.2049,70.1906,70.9508,5474485.4921045,0
+ELV.US,D,20070517,000000,70.9429,71.4471,70.3604,71.0699,3251231.5553319,0
+ELV.US,D,20070518,000000,71.0789,71.2763,70.7166,71.1274,2062811.5181909,0
+ELV.US,D,20070521,000000,70.9866,71.061,70.4834,70.5945,2640662.7967666,0
+ELV.US,D,20070522,000000,70.6531,70.8049,70.5231,70.7245,2073635.0506712,0
+ELV.US,D,20070523,000000,70.5687,70.9092,70.286,70.6284,2110498.1421148,0
+ELV.US,D,20070524,000000,70.4993,71.0699,70.3514,70.6372,2497422.5495816,0
+ELV.US,D,20070525,000000,70.6531,70.9687,70.1986,70.2174,2998242.4421665,0
+ELV.US,D,20070529,000000,70.3177,70.5231,69.8294,70.4089,2856664.873372,0
+ELV.US,D,20070530,000000,70.3177,70.8526,70.2601,70.5687,3063096.9762353,0
+ELV.US,D,20070531,000000,68.8133,69.4395,68.0095,68.066,15171130.135628,0
+ELV.US,D,20070601,000000,68.0908,68.7706,68.0908,68.3766,9536126.6486516,0
+ELV.US,D,20070604,000000,68.3081,68.4709,67.7395,67.9062,5205111.4391634,0
+ELV.US,D,20070605,000000,67.9241,68.203,67.7931,68.0908,6982057.1501471,0
+ELV.US,D,20070606,000000,68.0035,68.3588,67.7325,68.0997,6314440.3844772,0
+ELV.US,D,20070607,000000,68.186,68.7536,67.6908,67.7494,6049708.7311392,0
+ELV.US,D,20070608,000000,67.5152,68.4778,67.5152,68.195,4767048.0828237,0
+ELV.US,D,20070611,000000,68.1772,68.186,67.5569,67.9856,4574784.0152154,0
+ELV.US,D,20070612,000000,67.6026,68.1256,67.5569,67.666,3311743.9795919,0
+ELV.US,D,20070613,000000,67.7584,68.0512,67.5152,68.0342,6064241.5479562,0
+ELV.US,D,20070614,000000,68.4778,68.5601,67.7673,67.9152,3162606.766382,0
+ELV.US,D,20070615,000000,67.9698,68.3319,67.7247,67.7584,4910324.6066281,0
+ELV.US,D,20070618,000000,67.8904,68.0997,67.6264,67.7247,4762276.6996849,0
+ELV.US,D,20070619,000000,67.4567,67.8119,67.418,67.7157,3498545.3929245,0
+ELV.US,D,20070620,000000,68.0095,68.4778,67.1094,67.1728,8989011.7435715,0
+ELV.US,D,20070621,000000,67.1471,67.2215,66.6796,67.0826,7528150.2637799,0
+ELV.US,D,20070622,000000,66.9813,67.0399,66.2956,66.4792,4512931.3714044,0
+ELV.US,D,20070625,000000,66.629,67.2403,66.3879,66.9535,4572311.158991,0
+ELV.US,D,20070626,000000,67.0399,67.7851,66.9069,67.5222,4008046.4820756,0
+ELV.US,D,20070627,000000,66.8891,67.5837,66.8454,67.3912,3286744.3503857,0
+ELV.US,D,20070628,000000,67.4338,67.8745,66.9466,67.1987,3379219.4994145,0
+ELV.US,D,20070629,000000,67.8119,67.8119,66.0882,66.749,4342034.23264,0
+ELV.US,D,20070702,000000,67.1251,67.9509,66.7997,67.7851,3300112.2846454,0
+ELV.US,D,20070703,000000,67.7851,67.9152,67.5391,67.7584,1319946.9669857,0
+ELV.US,D,20070705,000000,67.666,68.454,67.6026,68.3081,4384921.2582766,0
+ELV.US,D,20070706,000000,68.3409,69.1199,68.0342,68.7536,2526604.0668609,0
+ELV.US,D,20070709,000000,68.6038,68.8907,67.6988,68.1603,3153568.8497247,0
+ELV.US,D,20070710,000000,67.9152,68.5463,67.2315,67.2562,3804159.7886757,0
+ELV.US,D,20070711,000000,66.0514,67.7325,65.6764,67.7247,2811936.8092994,0
+ELV.US,D,20070712,000000,67.7584,68.7706,67.7067,68.7536,3218096.8942186,0
+ELV.US,D,20070713,000000,68.7449,68.7449,68.0759,68.3766,2162500.676067,0
+ELV.US,D,20070716,000000,68.461,68.8807,68.203,68.5701,3226063.6429189,0
+ELV.US,D,20070717,000000,68.5463,68.7119,68.2604,68.5185,2710632.334175,0
+ELV.US,D,20070718,000000,69.1467,69.7312,68.855,69.4563,5539785.4224453,0
+ELV.US,D,20070719,000000,68.5601,68.7806,68.3011,68.4401,3327176.6581075,0
+ELV.US,D,20070720,000000,67.1808,69.8572,66.8534,67.8904,3770333.8564255,0
+ELV.US,D,20070723,000000,68.0095,68.4778,67.5936,68.2207,1999218.6043311,0
+ELV.US,D,20070724,000000,66.9635,69.7808,66.9635,68.7042,5689482.9078887,0
+ELV.US,D,20070725,000000,67.2909,67.2909,65.5523,66.8791,9119537.0356464,0
+ELV.US,D,20070726,000000,66.0961,66.6439,65.075,65.346,6211155.8105422,0
+ELV.US,D,20070727,000000,65.4401,65.6357,63.4872,63.4872,5582588.8103204,0
+ELV.US,D,20070730,000000,63.4782,63.4782,62.3589,63.128,6142580.9076141,0
+ELV.US,D,20070731,000000,63.3938,63.6698,62.7627,62.8104,6273536.4807028,0
+ELV.US,D,20070801,000000,62.8391,63.244,61.3367,62.2467,9716375.0937579,0
+ELV.US,D,20070802,000000,62.4006,63.4941,62.3826,63.4118,5953915.2791164,0
+ELV.US,D,20070803,000000,63.2351,64.2274,62.5484,62.7528,6338764.8654886,0
+ELV.US,D,20070806,000000,61.1581,64.0925,60.9556,63.7949,10164284.529221,0
+ELV.US,D,20070807,000000,62.213,64.807,62.213,64.289,4827568.5685547,0
+ELV.US,D,20070808,000000,63.897,64.9748,63.5031,64.6403,4984904.2977556,0
+ELV.US,D,20070809,000000,62.857,64.4062,62.857,63.3611,6257514.3071214,0
+ELV.US,D,20070810,000000,61.7903,65.0105,61.3952,64.3992,4022750.6051509,0
+ELV.US,D,20070813,000000,63.8793,65.5443,63.8196,65.0254,4345572.2107182,0
+ELV.US,D,20070814,000000,65.3013,65.4491,63.911,64.3565,4533825.6965118,0
+ELV.US,D,20070815,000000,64.7078,66.749,64.7078,65.5443,7612349.3051595,0
+ELV.US,D,20070816,000000,64.675,65.5443,64.3068,65.2516,7114927.3225946,0
+ELV.US,D,20070817,000000,64.6929,66.6032,63.5437,66.5129,4807351.4070098,0
+ELV.US,D,20070820,000000,66.4712,66.4981,65.977,66.0961,2373358.5265006,0
+ELV.US,D,20070821,000000,66.2192,66.3134,64.7763,64.8974,4867989.7917539,0
+ELV.US,D,20070822,000000,65.5523,65.8441,64.1719,64.7504,4936525.3950111,0
+ELV.US,D,20070823,000000,64.546,64.9846,64.1332,64.6929,2964782.2991622,0
+ELV.US,D,20070824,000000,64.9241,65.5365,64.6581,65.3697,2260935.267521,0
+ELV.US,D,20070827,000000,65.4164,65.7418,65.1176,65.2923,2449306.6523277,0
+ELV.US,D,20070828,000000,65.7508,65.8886,64.9072,65.2149,3868011.6772908,0
+ELV.US,D,20070829,000000,65.4669,66.1894,65.3529,66.1795,2728209.3639723,0
+ELV.US,D,20070830,000000,66.1795,66.8454,65.6674,66.6122,2390103.2094189,0
+ELV.US,D,20070831,000000,66.8891,67.5073,66.6529,67.3823,2816118.6973726,0
+ELV.US,D,20070904,000000,67.5837,68.5771,67.3823,68.2952,3237233.8186516,0
+ELV.US,D,20070905,000000,67.8904,68.2367,67.3912,67.7247,3658466.8389437,0
+ELV.US,D,20070906,000000,68.0412,68.0412,66.6359,66.6886,4622927.1199338,0
+ELV.US,D,20070907,000000,66.7839,66.7839,66.0009,66.1041,4536100.0390133,0
+ELV.US,D,20070910,000000,66.2598,66.6956,66.0961,66.253,3540660.5327143,0
+ELV.US,D,20070911,000000,66.3134,66.8791,65.8799,66.6529,2966100.3496681,0
+ELV.US,D,20070912,000000,66.5129,67.1173,66.1368,66.246,4187819.3003937,0
+ELV.US,D,20070913,000000,66.4712,67.0914,66.0009,66.5388,4109242.1273418,0
+ELV.US,D,20070914,000000,66.3958,66.5735,66.0177,66.3204,5132067.4582584,0
+ELV.US,D,20070917,000000,65.968,66.3531,65.584,66.1041,2920050.204354,0
+ELV.US,D,20070918,000000,66.3879,67.4914,66.3879,67.4497,4557507.2752121,0
+ELV.US,D,20070919,000000,67.3396,67.6988,66.766,66.8216,4771236.017,0
+ELV.US,D,20070920,000000,66.6359,67.0914,64.0668,66.1954,4139860.6018242,0
+ELV.US,D,20070921,000000,66.371,66.9228,66.1954,66.7997,5555698.7661682,0
+ELV.US,D,20070924,000000,66.6618,67.8031,66.5486,67.5004,3207331.807403,0
+ELV.US,D,20070925,000000,67.4497,68.186,67.1987,67.4437,6912328.4491843,0
+ELV.US,D,20070926,000000,66.766,66.9635,66.0783,66.5218,4396999.3571788,0
+ELV.US,D,20070927,000000,66.7233,66.7997,66.2688,66.5953,2337475.9114655,0
+ELV.US,D,20070928,000000,66.6796,66.897,65.8699,65.984,4715860.7651249,0
+ELV.US,D,20071001,000000,66.6122,66.6122,65.7418,66.0097,3072424.0981642,0
+ELV.US,D,20071002,000000,65.8025,65.8619,63.7729,64.7415,5857205.842453,0
+ELV.US,D,20071003,000000,64.4666,64.5113,63.2758,64.0111,5616214.2134799,0
+ELV.US,D,20071004,000000,63.7562,65.7418,62.7786,65.4838,4811422.4498569,0
+ELV.US,D,20071005,000000,65.4084,65.7935,65.328,65.6029,3752834.4182862,0
+ELV.US,D,20071008,000000,65.6029,66.2956,65.3697,65.977,1927843.3479198,0
+ELV.US,D,20071009,000000,66.2777,66.5953,65.8886,66.5953,2626312.3707305,0
+ELV.US,D,20071010,000000,66.4305,67.1908,66.2598,67.0062,3507368.6729168,0
+ELV.US,D,20071011,000000,67.3089,67.3733,65.5602,65.6853,4457400.9362127,0
+ELV.US,D,20071012,000000,65.968,66.6796,65.9273,66.5486,3046111.4568714,0
+ELV.US,D,20071015,000000,66.4305,66.4455,65.594,66.0177,2922918.0726567,0
+ELV.US,D,20071016,000000,66.0177,66.1547,64.9936,65.6277,2541394.8507494,0
+ELV.US,D,20071017,000000,65.8112,66.2688,65.6853,65.9602,2640066.2479137,0
+ELV.US,D,20071018,000000,65.8441,66.9148,65.7508,66.6032,3005326.4597939,0
+ELV.US,D,20071019,000000,66.371,66.749,65.8112,65.8699,3341168.3486847,0
+ELV.US,D,20071022,000000,65.584,65.8699,65.2734,65.7935,2400507.5454081,0
+ELV.US,D,20071023,000000,65.725,66.6122,65.5086,66.4544,3170733.7368181,0
+ELV.US,D,20071024,000000,65.5443,66.2281,64.7415,65.5018,3971459.4960132,0
+ELV.US,D,20071025,000000,65.6357,66.1795,64.675,65.7508,3514465.7904346,0
+ELV.US,D,20071026,000000,66.0097,66.0097,64.9311,65.8025,3319036.587781,0
+ELV.US,D,20071029,000000,65.9273,66.5785,65.7011,66.1219,3127083.8944895,0
+ELV.US,D,20071030,000000,66.113,66.5735,65.968,66.0703,3403955.1154461,0
+ELV.US,D,20071031,000000,66.1368,66.4455,64.7167,66.246,10041084.09122,0
+ELV.US,D,20071101,000000,66.2281,66.4981,65.1355,65.2656,4230918.9473276,0
+ELV.US,D,20071102,000000,65.2656,65.5365,64.7664,65.4749,3038814.8179468,0
+ELV.US,D,20071105,000000,64.9241,66.236,64.9241,65.8202,2518610.1106962,0
+ELV.US,D,20071106,000000,65.7686,66.0604,65.2734,66.0604,2197485.4447712,0
+ELV.US,D,20071107,000000,65.8886,66.3879,65.1732,65.2596,2970278.2070058,0
+ELV.US,D,20071108,000000,65.2149,66.246,65.198,66.0783,4150674.0574658,0
+ELV.US,D,20071109,000000,65.4401,67.5073,65.4401,66.8077,4989998.1397338,0
+ELV.US,D,20071112,000000,66.8216,67.9241,66.3799,67.6433,4318285.1391201,0
+ELV.US,D,20071113,000000,68.0759,68.2287,67.4914,68.2207,3907646.907069,0
+ELV.US,D,20071114,000000,68.4957,68.6792,67.6026,68.2287,3449005.6383581,0
+ELV.US,D,20071115,000000,67.8516,68.5601,67.6908,67.8605,2975682.4156168,0
+ELV.US,D,20071116,000000,68.1355,68.7119,67.6581,68.2526,3713469.2477859,0
+ELV.US,D,20071119,000000,68.7279,69.2321,68.2287,68.5533,3476858.0206089,0
+ELV.US,D,20071120,000000,68.5284,69.2955,68.2863,68.7359,3233914.5079738,0
+ELV.US,D,20071121,000000,68.3081,69.1884,67.9509,67.9509,2840275.9028609,0
+ELV.US,D,20071123,000000,68.186,68.4778,67.9608,68.3588,1259752.9708296,0
+ELV.US,D,20071126,000000,68.2287,69.3958,67.9786,68.6872,3267962.130676,0
+ELV.US,D,20071127,000000,68.9035,70.0091,68.6872,69.9247,4025720.2495249,0
+ELV.US,D,20071128,000000,70.3097,70.6531,69.6915,70.0528,4564067.2972256,0
+ELV.US,D,20071129,000000,69.9664,70.9766,69.6052,70.4834,2909498.7465195,0
+ELV.US,D,20071130,000000,70.6284,71.0302,70.0975,70.4089,3961313.1270957,0
+ELV.US,D,20071203,000000,69.8126,71.061,69.8126,70.4348,2560723.2351183,0
+ELV.US,D,20071204,000000,69.8751,70.8615,69.8751,70.1152,2873953.7055818,0
+ELV.US,D,20071205,000000,70.4923,70.7602,70.0181,70.6284,2544960.0362923,0
+ELV.US,D,20071206,000000,70.6034,72.0751,70.4516,71.9957,3414993.2845914,0
+ELV.US,D,20071207,000000,72.0574,73.0089,71.7318,71.8806,2854223.2553477,0
+ELV.US,D,20071210,000000,72.1892,72.1892,71.0877,71.7219,2027750.1655123,0
+ELV.US,D,20071211,000000,71.715,72.1745,71.0024,71.0024,3857390.689269,0
+ELV.US,D,20071212,000000,72.4493,72.4493,70.6034,70.8615,5596360.8258132,0
+ELV.US,D,20071213,000000,70.6531,72.5396,70.3514,72.4345,5893170.0798817,0
+ELV.US,D,20071214,000000,72.1962,73.3713,71.955,72.0414,4136466.7225397,0
+ELV.US,D,20071217,000000,71.8718,72.3233,70.9935,71.0382,4108058.098791,0
+ELV.US,D,20071218,000000,71.2307,72.1476,71.1106,72.0147,3675614.5954112,0
+ELV.US,D,20071219,000000,72.0147,72.7658,71.7567,72.3838,2262823.6670991,0
+ELV.US,D,20071220,000000,72.7658,74.045,72.5733,73.9875,4500147.893791,0
+ELV.US,D,20071221,000000,74.8637,75.2081,74.4559,74.8003,6818677.3330755,0
+ELV.US,D,20071224,000000,74.9244,75.2081,74.7833,75.0165,1488814.6304298,0
+ELV.US,D,20071226,000000,75.1843,75.1923,74.44,74.8887,1724126.9530944,0
+ELV.US,D,20071227,000000,74.6921,74.7179,73.2968,73.3623,2232493.3902045,0
+ELV.US,D,20071228,000000,73.9449,74.1581,73.0726,73.6649,1398518.0939343,0
+ELV.US,D,20071231,000000,73.3782,73.7543,73.1201,73.3543,1553155.2457234,0
+ELV.US,D,20080102,000000,73.4447,73.6045,72.5317,72.744,4046096.6251216,0
+ELV.US,D,20080103,000000,72.7034,73.8356,72.3838,73.5786,2991488.9448493,0
+ELV.US,D,20080104,000000,73.6232,74.1244,72.8929,73.2184,3621003.1679118,0
+ELV.US,D,20080107,000000,73.5161,74.6832,73.0536,74.6464,3459766.6944383,0
+ELV.US,D,20080108,000000,74.8637,75.2488,72.5555,73.9806,4932960.2094681,0
+ELV.US,D,20080109,000000,74.2704,74.2704,73.1043,73.7701,5585170.4964032,0
+ELV.US,D,20080110,000000,73.3623,74.8974,73.3038,73.8882,4879872.3999848,0
+ELV.US,D,20080111,000000,73.3543,74.0203,73.1717,73.27,5579846.9025019,0
+ELV.US,D,20080114,000000,73.9944,73.9944,71.6891,72.1824,5637498.5122463,0
+ELV.US,D,20080115,000000,71.4311,71.7655,69.9167,70.0348,7809575.2081587,0
+ELV.US,D,20080116,000000,69.7004,71.1017,68.3409,69.7808,9451125.4909091,0
+ELV.US,D,20080117,000000,70.1152,70.1817,68.5861,68.9035,5903874.705665,0
+ELV.US,D,20080118,000000,69.3055,70.3257,68.5374,69.2955,5108909.875172,0
+ELV.US,D,20080122,000000,61.4548,68.8261,61.4548,65.8441,9103640.8225492,0
+ELV.US,D,20080123,000000,62.4977,63.7313,61.7496,63.4217,14155302.161526,0
+ELV.US,D,20080124,000000,65.1901,65.1901,63.1457,64.0668,7642252.324092,0
+ELV.US,D,20080125,000000,64.7167,64.8001,62.1961,62.4501,8054076.6000615,0
+ELV.US,D,20080128,000000,62.6248,63.7135,62.1236,63.5616,5424075.0986718,0
+ELV.US,D,20080129,000000,63.9754,64.1789,63.2004,63.9467,4013167.5315184,0
+ELV.US,D,20080130,000000,63.7949,65.5365,63.6112,64.7763,6129781.3070588,0
+ELV.US,D,20080131,000000,63.887,65.6426,63.887,65.3857,6784248.8058693,0
+ELV.US,D,20080201,000000,65.5275,66.0177,64.6929,65.984,3790317.2353117,0
+ELV.US,D,20080204,000000,65.7508,66.2956,65.1901,65.8886,3011468.2930001,0
+ELV.US,D,20080205,000000,65.1355,66.1368,64.8001,65.6853,4329685.0667758,0
+ELV.US,D,20080206,000000,66.0009,66.7402,65.0343,65.984,4869077.0826529,0
+ELV.US,D,20080207,000000,65.968,66.0882,64.3822,64.8974,5550355.0185896,0
+ELV.US,D,20080208,000000,64.684,64.684,63.1021,64.0746,4486136.0495363,0
+ELV.US,D,20080211,000000,63.9297,64.2523,62.984,63.244,4545860.4650075,0
+ELV.US,D,20080212,000000,63.5031,63.7313,63.0019,63.4455,5022424.3990844,0
+ELV.US,D,20080213,000000,63.5031,63.5031,59.9722,62.2199,13449483.092545,0
+ELV.US,D,20080214,000000,62.3142,62.8739,61.3059,61.6275,5857548.4549699,0
+ELV.US,D,20080215,000000,61.5153,62.7846,61.43,62.7697,5155066.8349766,0
+ELV.US,D,20080219,000000,63.3611,63.7035,62.4353,62.7191,3435880.5559117,0
+ELV.US,D,20080220,000000,62.2983,62.9592,61.7823,62.7022,3116497.1677194,0
+ELV.US,D,20080221,000000,62.7935,62.984,61.9381,62.0661,2929382.3647023,0
+ELV.US,D,20080222,000000,62.1961,62.5247,60.9299,61.813,3676273.6206642,0
+ELV.US,D,20080225,000000,61.7327,62.6079,61.7327,62.3589,2932898.1737353,0
+ELV.US,D,20080226,000000,61.9471,62.6496,61.8954,62.2645,3201004.5603642,0
+ELV.US,D,20080227,000000,61.7823,62.3142,61.5372,61.6642,7763070.5974179,0
+ELV.US,D,20080228,000000,61.3446,61.4121,60.643,60.7453,4914820.8920696,0
+ELV.US,D,20080229,000000,60.5498,60.5498,58.3685,58.5968,8363585.6939821,0
+ELV.US,D,20080303,000000,58.4419,59.4145,58.167,59.1962,3898268.3932628,0
+ELV.US,D,20080304,000000,58.5342,59.9722,58.5342,59.1228,4562996.1292686,0
+ELV.US,D,20080305,000000,59.3321,60.2253,59.1962,59.7311,3991623.2503128,0
+ELV.US,D,20080306,000000,59.5563,59.9236,57.7909,57.8506,5116647.879633,0
+ELV.US,D,20080307,000000,57.398,57.6818,55.9938,56.1197,6325811.0893006,0
+ELV.US,D,20080310,000000,55.5204,56.3609,54.648,55.1155,9884518.2324973,0
+ELV.US,D,20080311,000000,43.1018,43.6019,39.0122,39.5134,65097831.278544,0
+ELV.US,D,20080312,000000,37.6249,39.951,37.4165,38.8376,38380150.445265,0
+ELV.US,D,20080313,000000,38.8127,40.8025,38.53,39.6801,22963274.428151,0
+ELV.US,D,20080314,000000,40.4859,40.4859,38.9695,39.3715,9838692.8006869,0
+ELV.US,D,20080317,000000,38.9695,40.6864,38.1588,40.4085,9150116.2104578,0
+ELV.US,D,20080318,000000,40.4175,41.12,39.0302,39.4161,12765783.692262,0
+ELV.US,D,20080319,000000,39.1997,39.7555,37.5752,37.5932,17108653.294833,0
+ELV.US,D,20080320,000000,37.6249,38.6064,37.5932,38.3295,11432736.834927,0
+ELV.US,D,20080324,000000,38.392,38.8981,37.8928,38.4267,6713793.564834,0
+ELV.US,D,20080325,000000,38.6678,38.6947,38.1866,38.2948,7635436.3503748,0
+ELV.US,D,20080326,000000,38.2858,38.4694,37.9008,38.0943,6587172.0400833,0
+ELV.US,D,20080327,000000,37.8671,38.2858,37.3649,37.5008,6744361.6551228,0
+ELV.US,D,20080328,000000,36.6583,37.224,35.9706,36.1472,8783117.7438966,0
+ELV.US,D,20080331,000000,36.0331,37.349,35.9776,36.9005,8193110.7747604,0
+ELV.US,D,20080401,000000,37.6099,39.0609,37.0364,38.8049,9713827.6689268,0
+ELV.US,D,20080402,000000,38.9229,38.9229,38.0278,38.4446,7425432.0081815,0
+ELV.US,D,20080403,000000,38.7869,39.1909,37.6746,38.6511,6625120.4070582,0
+ELV.US,D,20080404,000000,38.9954,38.9954,38.263,38.6281,6192484.4360586,0
+ELV.US,D,20080407,000000,38.8296,38.8296,37.9921,38.2948,8936243.369876,0
+ELV.US,D,20080408,000000,38.263,39.6572,38.255,38.9368,9980280.44632,0
+ELV.US,D,20080409,000000,39.0866,39.1313,38.2719,38.5547,7547324.4725161,0
+ELV.US,D,20080410,000000,38.6678,39.1909,38.5041,38.7443,4153998.4065629,0
+ELV.US,D,20080411,000000,38.5468,39.2644,38.2183,38.4604,4917051.9041646,0
+ELV.US,D,20080414,000000,38.8465,39.6989,38.521,39.6086,4947017.3994972,0
+ELV.US,D,20080415,000000,39.814,41.1766,39.0302,40.8789,7553620.4813549,0
+ELV.US,D,20080416,000000,40.8531,41.2867,39.8319,40.3152,5521741.8350146,0
+ELV.US,D,20080417,000000,39.2257,40.862,39.2257,40.4175,2594064.4714255,0
+ELV.US,D,20080418,000000,40.7251,41.1528,40.2686,40.5039,3986547.5466443,0
+ELV.US,D,20080421,000000,40.351,41.1766,40.1773,40.4085,6001817.5473892,0
+ELV.US,D,20080422,000000,38.7364,39.3715,38.2948,38.9229,10617193.084378,0
+ELV.US,D,20080423,000000,38.7364,42.3744,37.733,41.7581,17016408.90541,0
+ELV.US,D,20080424,000000,41.7036,42.4241,40.2031,40.9672,5516015.1675641,0
+ELV.US,D,20080425,000000,40.8362,42.959,40.8025,42.6979,6641603.0921695,0
+ELV.US,D,20080428,000000,43.1941,43.1941,41.8078,41.8892,4461058.8286719,0
+ELV.US,D,20080429,000000,41.9476,42.4408,41.4564,41.6877,7181449.5734732,0
+ELV.US,D,20080430,000000,41.6877,42.1154,41.2867,41.5974,4365462.8826881,0
+ELV.US,D,20080501,000000,41.255,42.6245,40.9672,42.5936,4785460.4825519,0
+ELV.US,D,20080502,000000,42.8924,43.728,42.5936,42.9183,6367087.8361081,0
+ELV.US,D,20080505,000000,43.1355,44.0823,42.4895,43.5047,5062216.8275469,0
+ELV.US,D,20080506,000000,43.1534,43.6605,42.6682,43.335,3294432.9783369,0
+ELV.US,D,20080507,000000,43.3688,43.9532,43.1256,43.479,2974411.7262529,0
+ELV.US,D,20080508,000000,43.728,45.0508,43.6367,43.9027,6120768.5824982,0
+ELV.US,D,20080509,000000,43.1891,44.1617,43.1891,43.8134,4668929.9041058,0
+ELV.US,D,20080512,000000,44.0903,44.5914,43.2288,43.728,3228047.772465,0
+ELV.US,D,20080513,000000,43.7797,43.8551,42.6433,42.7991,4592529.3282196,0
+ELV.US,D,20080514,000000,42.7049,43.0016,42.2325,42.5936,7544537.2189233,0
+ELV.US,D,20080515,000000,42.4578,42.6076,41.3543,41.7036,7295424.6656174,0
+ELV.US,D,20080516,000000,41.6877,43.1713,41.6877,43.083,6204038.539347,0
+ELV.US,D,20080519,000000,43.0194,43.4373,42.7932,43.1445,5367653.8709364,0
+ELV.US,D,20080520,000000,43.1256,44.382,43.0661,43.8471,7346365.1007672,0
+ELV.US,D,20080521,000000,44.0049,45.544,43.6605,44.892,6543803.3415554,0
+ELV.US,D,20080522,000000,45.0638,47.0227,44.8453,46.3637,7800145.3024749,0
+ELV.US,D,20080523,000000,46.5553,47.0307,45.0508,45.0995,7557338.8348465,0
+ELV.US,D,20080527,000000,45.9955,46.4054,45.4666,45.9787,8756544.1124806,0
+ELV.US,D,20080528,000000,46.1097,46.5721,45.6999,46.3896,6876214.0668584,0
+ELV.US,D,20080529,000000,46.3558,47.501,46.2873,47.374,4636954.0794466,0
+ELV.US,D,20080530,000000,47.241,47.4742,46.5642,46.6734,5503526.9413255,0
+ELV.US,D,20080602,000000,46.588,47.0475,45.8427,46.1861,5894978.8724339,0
+ELV.US,D,20080603,000000,46.1534,46.4779,45.416,45.6095,4434911.4475342,0
+ELV.US,D,20080604,000000,45.5708,46.2715,45.2364,45.9618,6614653.5946689,0
+ELV.US,D,20080605,000000,46.2873,47.7085,45.6542,47.2251,8104049.6586934,0
+ELV.US,D,20080606,000000,46.5721,47.6161,46.2635,46.3558,4904160.6043768,0
+ELV.US,D,20080609,000000,46.3558,46.3796,45.4239,46.2199,3634864.8672694,0
+ELV.US,D,20080610,000000,46.1534,46.1702,45.5708,45.6363,3514779.1801192,0
+ELV.US,D,20080611,000000,45.3585,45.7673,44.5914,44.7729,5052979.3894827,0
+ELV.US,D,20080612,000000,45.0261,45.148,43.3776,43.863,6682612.8027505,0
+ELV.US,D,20080613,000000,43.8978,45.2186,43.4452,44.9893,6984127.9405062,0
+ELV.US,D,20080616,000000,44.5239,44.6568,43.9195,44.4287,3418650.1693666,0
+ELV.US,D,20080617,000000,44.7155,45.0429,44.3313,44.3403,3319884.0499183,0
+ELV.US,D,20080618,000000,44.1885,44.4287,43.3429,43.4452,4617364.7049547,0
+ELV.US,D,20080619,000000,40.5276,42.5599,40.3152,41.2043,13040374.524613,0
+ELV.US,D,20080620,000000,41.2808,41.3374,40.1307,40.3837,9187972.8782001,0
+ELV.US,D,20080623,000000,40.5346,41.395,40.1405,41.0545,5097527.0781422,0
+ELV.US,D,20080624,000000,40.9851,41.3453,40.7032,40.9672,5191719.3204907,0
+ELV.US,D,20080625,000000,40.9603,41.6132,40.7767,40.9305,4007248.3964482,0
+ELV.US,D,20080626,000000,39.1144,41.6291,39.1144,39.951,4920615.0743396,0
+ELV.US,D,20080627,000000,40.0651,40.6954,39.7962,40.2031,6639657.2546107,0
+ELV.US,D,20080630,000000,40.3411,40.8531,39.689,39.8507,4560944.4849031,0
+ELV.US,D,20080701,000000,39.4657,40.1594,38.7185,38.9616,6987806.9943267,0
+ELV.US,D,20080702,000000,39.9679,41.377,39.3635,39.4231,6566866.2023577,0
+ELV.US,D,20080703,000000,39.1313,39.1313,37.0543,37.6099,6349630.7206916,0
+ELV.US,D,20080707,000000,37.9008,38.8217,37.5277,38.2948,6862094.4004295,0
+ELV.US,D,20080708,000000,38.001,39.1997,37.6249,39.1144,4570781.4948717,0
+ELV.US,D,20080709,000000,38.7959,40.4859,38.7959,39.7555,4661792.479233,0
+ELV.US,D,20080710,000000,39.823,39.9004,37.9435,38.392,4802785.5913811,0
+ELV.US,D,20080711,000000,37.9345,37.9673,36.1045,37.5187,5992752.4232672,0
+ELV.US,D,20080714,000000,37.5187,38.1409,37.1911,37.5752,5652680.2774775,0
+ELV.US,D,20080715,000000,37.3063,37.8025,36.1711,37.1267,4047986.0323835,0
+ELV.US,D,20080716,000000,36.9143,37.7927,36.7913,37.5693,2744505.6275673,0
+ELV.US,D,20080717,000000,37.5932,38.6868,37.2568,38.521,5313378.0021667,0
+ELV.US,D,20080718,000000,38.5468,38.9775,37.8432,38.6678,4312027.4222685,0
+ELV.US,D,20080721,000000,38.5806,38.9229,38.0943,38.1776,3185755.2803134,0
+ELV.US,D,20080722,000000,39.174,41.6708,39.0689,40.7588,6242860.5682397,0
+ELV.US,D,20080723,000000,43.8978,44.9645,42.818,44.4544,6784094.6302368,0
+ELV.US,D,20080724,000000,43.9879,44.1885,43.1355,43.7557,5324366.7948023,0
+ELV.US,D,20080725,000000,43.7131,44.508,43.7052,44.2321,3699125.875537,0
+ELV.US,D,20080728,000000,44.2877,44.9724,43.7707,44.113,3931982.4726031,0
+ELV.US,D,20080729,000000,44.4713,44.5755,43.9115,44.3135,3368603.5498121,0
+ELV.US,D,20080730,000000,44.2162,44.7372,43.5524,44.241,3816769.9446629,0
+ELV.US,D,20080731,000000,44.3313,44.8493,43.7954,43.8551,7698931.5188989,0
+ELV.US,D,20080801,000000,43.8044,43.8044,42.3744,43.1177,5772693.4113888,0
+ELV.US,D,20080804,000000,43.4878,45.3088,43.2933,44.763,5924807.3227598,0
+ELV.US,D,20080805,000000,44.0296,46.1941,43.6953,46.0045,5970481.6019892,0
+ELV.US,D,20080806,000000,45.9043,45.9877,44.8355,44.9724,4699192.666181,0
+ELV.US,D,20080807,000000,44.7542,45.676,44.3313,45.0995,4769523.9620998,0
+ELV.US,D,20080808,000000,45.2364,46.847,44.9566,46.6814,4972855.4216858,0
+ELV.US,D,20080811,000000,46.5642,47.4018,46.0134,47.0654,3785226.416385,0
+ELV.US,D,20080812,000000,47.1726,47.6588,46.6287,46.8976,3092764.1971416,0
+ELV.US,D,20080813,000000,46.6049,46.9393,46.0859,46.597,3275643.7048402,0
+ELV.US,D,20080814,000000,46.1623,47.241,46.0284,46.9046,2563784.5787245,0
+ELV.US,D,20080815,000000,47.0227,48.2682,46.9731,48.1351,5700105.9112783,0
+ELV.US,D,20080818,000000,48.1618,48.3773,46.597,46.7875,3744153.2217199,0
+ELV.US,D,20080819,000000,46.6207,47.0812,44.9992,45.544,4832585.8265585,0
+ELV.US,D,20080820,000000,45.6671,45.6671,43.9622,44.5239,3931025.1729237,0
+ELV.US,D,20080821,000000,44.3403,45.0915,43.8551,44.8583,3229716.4969587,0
+ELV.US,D,20080822,000000,45.0261,45.7843,44.3135,45.5629,3462347.3728371,0
+ELV.US,D,20080825,000000,45.3832,45.5708,43.7459,43.9452,3234244.0206003,0
+ELV.US,D,20080826,000000,44.0227,44.374,43.479,43.8888,2440008.7532313,0
+ELV.US,D,20080827,000000,43.8728,44.0823,43.0929,43.8391,2563901.4700538,0
+ELV.US,D,20080828,000000,44.0139,44.4455,43.5781,44.3651,2829254.8643414,0
+ELV.US,D,20080829,000000,44.3493,45.1233,44.0139,44.1388,2589475.4790677,0
+ELV.US,D,20080902,000000,44.5675,45.5083,43.3688,43.7052,3803762.7612296,0
+ELV.US,D,20080903,000000,43.6863,44.2629,43.2348,44.1458,2211031.7390764,0
+ELV.US,D,20080904,000000,43.8291,44.0476,41.6797,42.0063,5511790.9567683,0
+ELV.US,D,20080905,000000,41.7829,41.7829,39.7724,40.9851,7144169.3009062,0
+ELV.US,D,20080908,000000,41.4207,42.6592,41.2123,42.5936,5279014.9744122,0
+ELV.US,D,20080909,000000,42.4746,43.6536,41.3543,41.4297,5599240.7863224,0
+ELV.US,D,20080910,000000,41.4823,41.9387,40.6864,41.1121,4539124.0983163,0
+ELV.US,D,20080911,000000,41.1121,42.0837,39.7416,41.8892,5319204.4303206,0
+ELV.US,D,20080912,000000,41.8078,42.8507,41.1449,42.7594,4369219.5281668,0
+ELV.US,D,20080915,000000,42.1254,42.5936,41.6539,41.8742,5546780.7638919,0
+ELV.US,D,20080916,000000,41.0735,42.1561,39.7238,41.1607,6597189.4254652,0
+ELV.US,D,20080917,000000,40.4671,41.1032,39.814,39.8836,6401130.420391,0
+ELV.US,D,20080918,000000,40.0404,40.6606,38.001,39.814,7079637.2256768,0
+ELV.US,D,20080919,000000,43.4452,43.5692,39.9341,40.1495,7113031.8692293,0
+ELV.US,D,20080922,000000,39.9243,40.09,38.2719,38.5637,3528144.0913272,0
+ELV.US,D,20080923,000000,38.6143,39.4657,37.875,37.9265,2806422.7631461,0
+ELV.US,D,20080924,000000,37.8671,38.4604,37.4651,38.1588,2810020.1945729,0
+ELV.US,D,20080925,000000,38.0189,39.6989,37.733,39.5998,3647454.8695791,0
+ELV.US,D,20080926,000000,38.7185,40.4274,38.1241,39.0389,4793871.6198402,0
+ELV.US,D,20080929,000000,38.8733,38.8733,36.1393,37.1734,4896367.1773026,0
+ELV.US,D,20080930,000000,37.6309,39.4509,36.7913,39.1046,4228882.4182201,0
+ELV.US,D,20081001,000000,38.4943,40.2438,38.0605,39.7169,3833970.1006918,0
+ELV.US,D,20081002,000000,39.7079,39.7169,37.8114,38.0516,3241681.7352672,0
+ELV.US,D,20081003,000000,38.5547,38.5547,36.8429,37.1734,2565912.8070644,0
+ELV.US,D,20081006,000000,36.5819,37.9851,34.4215,35.1221,5027108.1137264,0
+ELV.US,D,20081007,000000,35.2759,35.9478,32.8,32.9031,4514053.9312389,0
+ELV.US,D,20081008,000000,32.4833,35.0775,32.4833,33.8092,5122928.7732138,0
+ELV.US,D,20081009,000000,33.8708,34.3748,29.1778,30.5184,12143004.828207,0
+ELV.US,D,20081010,000000,29.2145,30.9372,27.6784,29.5132,9247828.2925749,0
+ELV.US,D,20081013,000000,30.1414,35.1013,29.5132,34.9504,5826846.342726,0
+ELV.US,D,20081014,000000,35.8018,37.8839,35.8018,36.8499,8188269.8614344,0
+ELV.US,D,20081015,000000,36.4191,36.7725,33.2356,33.3051,5643261.4563161,0
+ELV.US,D,20081016,000000,33.7775,34.6458,31.5882,33.3756,6529280.6015771,0
+ELV.US,D,20081017,000000,32.9201,35.2144,32.2065,33.6951,5795182.9000673,0
+ELV.US,D,20081020,000000,33.9888,35.1975,33.4966,35.1013,3466454.6923036,0
+ELV.US,D,20081021,000000,35.4337,36.7635,34.7014,34.9931,4935185.17546,0
+ELV.US,D,20081022,000000,33.8539,34.2637,32.4259,33.2773,7631254.4623016,0
+ELV.US,D,20081023,000000,33.3587,35.268,33.1026,34.4056,9211692.7488876,0
+ELV.US,D,20081024,000000,33.0242,34.6557,31.8562,33.7775,5862176.7469987,0
+ELV.US,D,20081027,000000,33.6455,34.4642,32.149,32.1976,6511640.0876957,0
+ELV.US,D,20081028,000000,32.4516,33.7219,31.1615,33.7219,6185782.3306191,0
+ELV.US,D,20081029,000000,33.7308,33.7308,30.8112,30.9105,7566936.0160532,0
+ELV.US,D,20081030,000000,31.6875,31.6875,29.5896,31.0523,6071595.6248616,0
+ELV.US,D,20081031,000000,31.0703,32.7732,29.3207,32.4993,7471932.5881869,0
+ELV.US,D,20081103,000000,32.4426,33.5601,32.0061,33.2356,3893547.3943175,0
+ELV.US,D,20081104,000000,33.7695,34.0285,32.0735,33.1026,5167682.0293832,0
+ELV.US,D,20081105,000000,32.4903,33.8708,32.0378,32.1976,4053917.2596602,0
+ELV.US,D,20081106,000000,31.9147,32.7593,31.5387,31.7897,6024628.4872231,0
+ELV.US,D,20081107,000000,32.0299,32.8257,31.3947,32.3662,3263218.9626857,0
+ELV.US,D,20081110,000000,32.7663,33.1473,31.2379,31.6796,3293918.0518778,0
+ELV.US,D,20081111,000000,31.2806,31.5475,29.688,30.3022,7664519.1146346,0
+ELV.US,D,20081112,000000,29.8238,30.0342,28.3194,28.5874,6384829.1183768,0
+ELV.US,D,20081113,000000,28.511,29.68,27.3499,29.68,8228038.1054839,0
+ELV.US,D,20081114,000000,29.289,30.6187,29.154,29.4655,4520144.3725675,0
+ELV.US,D,20081117,000000,29.4655,29.5976,28.1686,28.4782,4666258.5341584,0
+ELV.US,D,20081118,000000,28.0505,28.8632,27.3905,28.4097,6834943.3661542,0
+ELV.US,D,20081119,000000,28.2877,29.0458,26.806,26.8477,5175893.6452646,0
+ELV.US,D,20081120,000000,26.7466,27.2486,24.1812,24.6149,6647788.2557822,0
+ELV.US,D,20081121,000000,24.9652,25.365,22.9943,25.1498,9807645.0528746,0
+ELV.US,D,20081124,000000,25.4414,27.4649,25.0396,26.6402,6280876.4500341,0
+ELV.US,D,20081125,000000,27.594,28.5953,26.6582,28.3681,5547878.1316297,0
+ELV.US,D,20081126,000000,27.8887,29.3386,26.798,28.9466,3362205.7649022,0
+ELV.US,D,20081128,000000,29.1301,29.9142,29.1301,29.7682,2049617.9132413,0
+ELV.US,D,20081201,000000,29.2145,30.4173,28.6717,28.7114,6357429.186185,0
+ELV.US,D,20081202,000000,28.8463,29.6433,27.0154,28.1853,5975528.0828253,0
+ELV.US,D,20081203,000000,27.6931,28.7302,27.1584,28.5467,4677111.289471,0
+ELV.US,D,20081204,000000,28.2787,29.0458,28.0992,28.5714,5129839.4692151,0
+ELV.US,D,20081205,000000,28.2221,30.3746,27.078,30.1008,6452852.8182264,0
+ELV.US,D,20081208,000000,30.5611,31.5308,30.4342,30.7418,4480807.4172157,0
+ELV.US,D,20081209,000000,30.5264,31.3045,29.2145,29.6978,4171323.515392,0
+ELV.US,D,20081210,000000,29.9142,30.6783,29.1778,29.7831,2845903.8172919,0
+ELV.US,D,20081211,000000,29.665,31.4554,29.4963,30.6535,5079532.8672212,0
+ELV.US,D,20081212,000000,30.1503,31.1447,29.7504,30.6187,5306728.2962885,0
+ELV.US,D,20081215,000000,30.6941,31.3223,30.1155,31.0196,6185090.0517983,0
+ELV.US,D,20081216,000000,30.8441,33.1761,30.8441,33.0094,6279450.5773536,0
+ELV.US,D,20081217,000000,32.6749,33.2356,31.7808,32.4516,4444012.8482754,0
+ELV.US,D,20081218,000000,32.6749,33.975,30.9969,33.7516,4900716.3408986,0
+ELV.US,D,20081219,000000,34.2727,35.8178,33.9055,35.3345,8397059.9445606,0
+ELV.US,D,20081222,000000,34.8146,35.3186,33.185,33.8539,5029943.7361451,0
+ELV.US,D,20081223,000000,34.1576,34.7529,33.3587,33.586,2658953.2667461,0
+ELV.US,D,20081224,000000,33.2862,34.2052,32.9668,33.8618,873259.85206055,0
+ELV.US,D,20081226,000000,34.0861,34.4056,33.5463,34.0285,1180881.5540868,0
+ELV.US,D,20081229,000000,34.0117,34.0117,32.9598,33.8271,2427212.1757275,0
+ELV.US,D,20081230,000000,34.0285,36.049,34.0047,36.0411,3550880.4625548,0
+ELV.US,D,20081231,000000,36.0411,36.7635,34.8066,35.2244,3913235.521829,0
+ELV.US,D,20090102,000000,35.3256,36.8499,34.7896,36.6583,4566681.2291923,0
+ELV.US,D,20090105,000000,36.3696,37.3322,35.5329,37.1814,5051712.7308543,0
+ELV.US,D,20090106,000000,37.6249,37.875,36.0411,36.7725,4385902.7423688,0
+ELV.US,D,20090107,000000,36.3279,37.1357,35.7514,36.834,3844691.8571009,0
+ELV.US,D,20090108,000000,36.6921,37.1505,36.1889,36.5134,3009669.5772868,0
+ELV.US,D,20090109,000000,36.6147,36.6434,35.4248,35.5866,3506018.3765269,0
+ELV.US,D,20090112,000000,34.6557,35.5419,33.6455,34.2449,5524692.3333948,0
+ELV.US,D,20090113,000000,31.2727,32.9835,30.7418,32.4516,14692127.606579,0
+ELV.US,D,20090114,000000,31.8324,31.9376,30.5513,30.8361,6419696.9957518,0
+ELV.US,D,20090115,000000,31.2806,32.0924,30.4342,31.6479,6741611.6858332,0
+ELV.US,D,20090116,000000,32.2651,32.523,31.1954,31.6796,4370693.7696731,0
+ELV.US,D,20090120,000000,31.6229,32.1331,30.3488,30.4173,5541718.1601137,0
+ELV.US,D,20090121,000000,30.4768,31.6229,30.2079,31.5475,5684870.7388017,0
+ELV.US,D,20090122,000000,31.2727,33.1533,30.9452,32.8,7453024.4079932,0
+ELV.US,D,20090123,000000,31.9079,34.0375,31.0196,33.443,4162988.9620781,0
+ELV.US,D,20090126,000000,33.6951,34.8293,33.577,34.4552,4724643.7377623,0
+ELV.US,D,20090127,000000,34.7599,36.0867,34.4552,35.6352,6921878.2692491,0
+ELV.US,D,20090128,000000,36.7992,38.5637,36.5412,37.2081,8831864.4512548,0
+ELV.US,D,20090129,000000,36.9143,36.956,35.5598,35.6927,5052154.0963907,0
+ELV.US,D,20090130,000000,35.4923,35.7514,34.3481,34.6557,5143964.1740634,0
+ELV.US,D,20090202,000000,34.3074,36.4191,34.0702,35.8178,3585420.8426709,0
+ELV.US,D,20090203,000000,35.7424,37.2081,34.9504,37.0136,4671388.652756,0
+ELV.US,D,20090204,000000,37.1814,37.224,35.9478,36.318,3357145.1764917,0
+ELV.US,D,20090205,000000,36.0331,37.5445,36.0093,37.3807,6201845.8192393,0
+ELV.US,D,20090206,000000,37.1447,38.4853,37.1267,38.2183,4920076.9711514,0
+ELV.US,D,20090209,000000,37.7589,38.8733,37.6249,38.5468,4714651.5444773,0
+ELV.US,D,20090210,000000,38.2025,38.5468,36.049,36.318,7231085.0580076,0
+ELV.US,D,20090211,000000,35.1152,36.8756,34.9931,36.6147,5171655.3268946,0
+ELV.US,D,20090212,000000,36.0678,36.7378,35.2591,36.445,6212349.9159318,0
+ELV.US,D,20090213,000000,36.3427,36.9382,35.9934,36.5819,4415925.6756822,0
+ELV.US,D,20090217,000000,35.4516,36.2059,34.5813,35.0258,5186887.4763195,0
+ELV.US,D,20090218,000000,35.0844,35.0844,33.7953,34.1019,5432545.6893086,0
+ELV.US,D,20090219,000000,34.3808,35.5082,34.3808,34.4979,6750185.0602251,0
+ELV.US,D,20090220,000000,34.1576,34.7896,33.2029,34.6557,6779972.1955121,0
+ELV.US,D,20090223,000000,33.7775,33.957,31.8731,32.8774,12453917.625762,0
+ELV.US,D,20090224,000000,32.6988,34.3898,32.6988,34.1486,5631906.8744348,0
+ELV.US,D,20090225,000000,34.2807,34.2807,32.4169,32.7086,9969416.6064848,0
+ELV.US,D,20090226,000000,32.523,32.7176,29.013,29.5479,15995575.765512,0
+ELV.US,D,20090227,000000,29.021,30.3349,28.2697,28.3611,11662560.303534,0
+ELV.US,D,20090302,000000,28.0673,28.3194,24.8748,25.1676,22404514.728235,0
+ELV.US,D,20090303,000000,25.3999,26.6949,24.5176,25.6201,12218206.260284,0
+ELV.US,D,20090304,000000,26.0022,28.4028,25.6777,27.449,10782527.808164,0
+ELV.US,D,20090305,000000,27.4719,28.2697,25.7749,25.9645,10167564.540227,0
+ELV.US,D,20090306,000000,26.1193,27.1404,25.3175,26.2641,9161807.3587527,0
+ELV.US,D,20090309,000000,25.9298,26.7466,25.125,25.9476,5587225.1638203,0
+ELV.US,D,20090310,000000,26.3773,28.2946,26.3684,28.1953,8272736.9467243,0
+ELV.US,D,20090311,000000,28.2608,29.3733,27.4412,27.9174,9388444.5309544,0
+ELV.US,D,20090312,000000,28.0673,30.2248,27.9701,29.931,6874621.926339,0
+ELV.US,D,20090313,000000,29.9945,31.095,29.3048,30.7696,8488328.8959934,0
+ELV.US,D,20090316,000000,30.9372,31.3947,30.1821,30.2675,5993005.3519194,0
+ELV.US,D,20090317,000000,30.2248,31.2301,29.7067,31.1527,6178232.7630423,0
+ELV.US,D,20090318,000000,31.0196,32.7086,30.8588,31.7897,6818579.5877399,0
+ELV.US,D,20090319,000000,32.0547,32.3981,29.9945,30.2159,7719102.3269856,0
+ELV.US,D,20090320,000000,30.2426,30.459,29.2651,29.5709,7067476.4966969,0
+ELV.US,D,20090323,000000,30.2079,31.5049,29.8774,31.4961,4267119.9904665,0
+ELV.US,D,20090324,000000,31.1954,31.6399,30.1008,30.1414,4702462.600349,0
+ELV.US,D,20090325,000000,30.3022,30.9372,29.931,30.6257,4871460.2550127,0
+ELV.US,D,20090326,000000,30.7775,32.1648,30.7418,31.7808,6531546.8826076,0
+ELV.US,D,20090327,000000,31.4474,31.4474,30.3488,30.451,6004525.1939559,0
+ELV.US,D,20090330,000000,29.8159,30.4768,29.3297,29.8715,5811113.3744162,0
+ELV.US,D,20090331,000000,29.922,32.5578,29.68,31.746,8063067.1555769,0
+ELV.US,D,20090401,000000,31.3849,31.9971,30.444,31.7391,5949720.2911529,0
+ELV.US,D,20090402,000000,32.2829,33.7695,32.0735,33.3051,8330736.2074048,0
+ELV.US,D,20090403,000000,33.3209,33.975,31.5972,32.14,5864549.8425197,0
+ELV.US,D,20090406,000000,31.9079,33.5135,31.5208,32.3912,6288047.1284746,0
+ELV.US,D,20090407,000000,31.9733,33.6951,30.6435,33.1284,7216090.7219768,0
+ELV.US,D,20090408,000000,33.6048,34.1813,32.1807,32.8942,5789914.7287791,0
+ELV.US,D,20090409,000000,33.453,34.1993,33.1284,33.7308,4626807.7105288,0
+ELV.US,D,20090413,000000,36.049,36.7913,35.0844,36.4361,10200838.261716,0
+ELV.US,D,20090414,000000,36.0678,36.2803,34.9931,35.7601,7118264.7715821,0
+ELV.US,D,20090415,000000,35.6451,37.5752,35.1152,36.956,7001727.1393488,0
+ELV.US,D,20090416,000000,37.0721,37.6169,35.2332,36.1393,4396780.6897784,0
+ELV.US,D,20090417,000000,36.305,36.312,34.214,35.4595,7617695.0681061,0
+ELV.US,D,20090420,000000,34.8066,35.8178,34.2727,34.6388,5682653.8342811,0
+ELV.US,D,20090421,000000,35.2591,35.662,33.3944,34.9157,7074261.2322142,0
+ELV.US,D,20090422,000000,34.7986,35.5598,33.314,35.1013,6291405.7388234,0
+ELV.US,D,20090423,000000,34.8066,35.3702,33.2029,34.5168,5213106.4030121,0
+ELV.US,D,20090424,000000,34.7272,35.1658,33.577,34.229,6084534.2857915,0
+ELV.US,D,20090427,000000,34.0206,34.5476,32.9755,33.6048,7404781.5425714,0
+ELV.US,D,20090428,000000,33.5463,36.049,33.4619,35.1311,8352923.3909214,0
+ELV.US,D,20090429,000000,35.2512,36.575,34.7699,35.9299,7428275.6920713,0
+ELV.US,D,20090430,000000,36.3864,36.6841,35.2918,35.7514,4993182.4207727,0
+ELV.US,D,20090501,000000,35.6193,35.7185,34.9067,35.4337,3084343.9906984,0
+ELV.US,D,20090504,000000,36.059,36.6365,35.3623,36.6365,4746510.4778073,0
+ELV.US,D,20090505,000000,36.6752,37.6001,36.575,37.5445,4602215.1856073,0
+ELV.US,D,20090506,000000,37.5355,38.1161,36.7813,38.0774,4770058.0345525,0
+ELV.US,D,20090507,000000,38.4516,40.618,37.9673,39.6989,7190777.703086,0
+ELV.US,D,20090508,000000,40.2031,41.3116,39.9093,40.8531,7055577.7655241,0
+ELV.US,D,20090511,000000,40.3152,40.4342,38.8217,39.5054,4999404.8686888,0
+ELV.US,D,20090512,000000,39.2971,39.4231,37.8928,38.8644,5594588.3098806,0
+ELV.US,D,20090513,000000,38.3692,39.3447,37.8025,38.8911,4966668.2427053,0
+ELV.US,D,20090514,000000,38.7532,39.6156,37.9921,39.183,3565417.3101072,0
+ELV.US,D,20090515,000000,38.9308,40.5416,38.7115,39.1997,5354187.1836571,0
+ELV.US,D,20090518,000000,39.9679,40.1952,38.4694,40.1307,5214820.4732801,0
+ELV.US,D,20090519,000000,40.0404,40.6774,39.3109,39.3546,3863797.5433337,0
+ELV.US,D,20090520,000000,39.6989,40.1773,38.8296,38.9061,6268683.4751703,0
+ELV.US,D,20090521,000000,38.4446,39.3814,37.6001,37.9504,4045708.6668305,0
+ELV.US,D,20090522,000000,37.6399,38.1022,37.0543,37.4165,3534868.3658121,0
+ELV.US,D,20090526,000000,37.1991,38.9308,36.7913,38.6213,5153790.0995095,0
+ELV.US,D,20090527,000000,39.2544,39.6801,38.513,38.7285,4943514.6903544,0
+ELV.US,D,20090528,000000,39.1473,40.0165,38.8217,39.1144,6039977.5279772,0
+ELV.US,D,20090529,000000,39.2316,39.3903,38.2025,38.9368,6084250.1189392,0
+ELV.US,D,20090601,000000,39.2157,39.96,39.0866,39.689,3765960.5084164,0
+ELV.US,D,20090602,000000,39.6405,40.9434,39.1313,40.601,3793482.3703569,0
+ELV.US,D,20090603,000000,39.1403,40.8273,39.1313,40.601,5635794.518817,0
+ELV.US,D,20090604,000000,40.6357,41.1289,39.7079,40.1594,3743395.4434474,0
+ELV.US,D,20090605,000000,40.2359,40.5851,38.9368,39.9758,3941613.9150616,0
+ELV.US,D,20090608,000000,39.6156,39.9173,38.0605,38.5806,5542754.0591353,0
+ELV.US,D,20090609,000000,38.5806,38.8644,37.1991,38.0447,7613382.1811294,0
+ELV.US,D,20090610,000000,38.513,38.6868,37.9504,38.4773,4872009.4427235,0
+ELV.US,D,20090611,000000,38.1022,38.4853,37.6249,38.1161,6600755.6186919,0
+ELV.US,D,20090612,000000,38.0099,39.8836,37.75,39.0609,5493245.5427689,0
+ELV.US,D,20090615,000000,38.6143,38.9954,37.8928,38.2372,4720323.7969986,0
+ELV.US,D,20090616,000000,38.3126,40.1862,37.9851,39.3358,5995834.9282348,0
+ELV.US,D,20090617,000000,39.3715,40.7111,38.8465,40.2616,4815718.2062077,0
+ELV.US,D,20090618,000000,40.7588,42.5412,40.5503,42.4241,8046788.0226079,0
+ELV.US,D,20090619,000000,42.9758,43.479,41.7224,42.5858,13010024.094042,0
+ELV.US,D,20090622,000000,41.6212,41.8078,40.6527,40.8173,7032484.6742056,0
+ELV.US,D,20090623,000000,40.7111,41.7224,40.5346,40.8273,6040153.872655,0
+ELV.US,D,20090624,000000,41.3543,41.8078,41.0079,41.2719,5645972.1259347,0
+ELV.US,D,20090625,000000,41.0268,43.1713,40.9603,42.4161,6676566.6995123,0
+ELV.US,D,20090626,000000,42.4001,43.1018,41.9039,42.9271,5848504.4922093,0
+ELV.US,D,20090629,000000,42.9351,43.2775,41.9793,43.0194,3980637.4807289,0
+ELV.US,D,20090630,000000,42.7932,43.1177,42.1898,42.5501,5526849.7845671,0
+ELV.US,D,20090701,000000,42.4161,43.7131,42.1154,42.8507,7106193.7264669,0
+ELV.US,D,20090702,000000,42.291,42.4578,41.3215,41.5974,5537444.5728082,0
+ELV.US,D,20090706,000000,41.2937,42.0152,41.0635,41.8078,4673937.085271,0
+ELV.US,D,20090707,000000,41.4297,43.5364,41.4297,42.818,10667941.051908,0
+ELV.US,D,20090708,000000,43.1891,43.1891,41.1856,42.039,8761077.6822254,0
+ELV.US,D,20090709,000000,42.2066,42.9271,41.1766,41.9556,5058611.3346492,0
+ELV.US,D,20090710,000000,41.7988,42.7049,41.4564,41.646,4345633.6794345,0
+ELV.US,D,20090713,000000,41.8226,42.1898,40.9305,41.6212,5476531.0903669,0
+ELV.US,D,20090714,000000,42.022,42.2066,41.1528,41.5557,5603708.8566155,0
+ELV.US,D,20090715,000000,41.9309,41.9309,40.3321,41.6132,6382718.0206629,0
+ELV.US,D,20090716,000000,41.5051,42.2662,40.4342,41.7581,7057189.0520372,0
+ELV.US,D,20090717,000000,42.022,42.5689,41.5051,41.7988,6066050.3405083,0
+ELV.US,D,20090720,000000,41.7393,41.9476,40.9931,41.7581,5363763.2035026,0
+ELV.US,D,20090721,000000,42.3218,42.4241,40.9851,41.3543,6215904.016952,0
+ELV.US,D,20090722,000000,40.8888,42.2752,40.8888,41.4029,4905909.9435803,0
+ELV.US,D,20090723,000000,41.514,43.728,41.1766,43.479,6869899.9197099,0
+ELV.US,D,20090724,000000,43.3429,43.9959,42.9758,43.9275,3370516.1338031,0
+ELV.US,D,20090727,000000,43.3429,44.5755,43.0095,43.5941,3965301.5398651,0
+ELV.US,D,20090728,000000,43.728,45.9371,43.728,45.4666,7580462.1566811,0
+ELV.US,D,20090729,000000,43.0194,44.2718,42.1809,42.8756,15793534.141283,0
+ELV.US,D,20090730,000000,43.3192,45.8517,42.7763,43.2775,7736439.5280212,0
+ELV.US,D,20090731,000000,43.075,44.6886,43.0661,44.0139,6262400.5662218,0
+ELV.US,D,20090803,000000,44.3313,44.9566,42.9758,44.5914,5675133.4895366,0
+ELV.US,D,20090804,000000,44.374,44.7462,43.3599,43.6119,4884758.6590852,0
+ELV.US,D,20090805,000000,43.5524,43.6446,42.3139,42.4746,5412055.4454342,0
+ELV.US,D,20090806,000000,42.4668,42.8507,41.7125,42.2593,4466670.6201608,0
+ELV.US,D,20090807,000000,42.6076,43.3688,42.3496,42.9758,3954176.7099067,0
+ELV.US,D,20090810,000000,42.7853,43.4373,42.5689,43.3946,4008697.4458576,0
+ELV.US,D,20090811,000000,43.3102,43.9532,42.8587,42.9351,3489417.7924025,0
+ELV.US,D,20090812,000000,42.7515,43.3688,42.5599,42.9847,3999185.91778,0
+ELV.US,D,20090813,000000,42.7237,44.2162,42.5689,44.1458,3477346.7472873,0
+ELV.US,D,20090814,000000,44.2063,44.508,43.0581,43.6367,3184851.3878793,0
+ELV.US,D,20090817,000000,43.0581,46.0611,42.8756,44.901,8981032.9026648,0
+ELV.US,D,20090818,000000,44.7293,45.2771,44.0049,44.763,3465863.1818703,0
+ELV.US,D,20090819,000000,44.3571,44.6728,43.5593,44.4812,3736139.1118776,0
+ELV.US,D,20090820,000000,44.6409,45.9708,44.4901,45.3338,4154373.2649636,0
+ELV.US,D,20090821,000000,46.2367,46.3896,45.4994,45.6859,5332276.1055217,0
+ELV.US,D,20090824,000000,45.944,45.944,45.3585,45.7843,3299839.2023158,0
+ELV.US,D,20090825,000000,45.9132,46.597,45.6363,46.3796,4987880.9959166,0
+ELV.US,D,20090826,000000,46.2278,46.4273,45.554,45.7514,3721799.7703643,0
+ELV.US,D,20090827,000000,45.416,46.0779,45.2771,45.9529,2677764.709288,0
+ELV.US,D,20090828,000000,45.9787,46.0204,44.3651,44.9169,4988387.8609048,0
+ELV.US,D,20090831,000000,44.7293,45.5788,43.9452,44.1885,5031726.3289165,0
+ELV.US,D,20090901,000000,44.1706,44.3224,43.0423,43.083,6620551.5683777,0
+ELV.US,D,20090902,000000,42.8756,45.5083,42.8279,44.6241,6453975.3780609,0
+ELV.US,D,20090903,000000,45.0171,45.148,44.0565,44.7729,3181431.3088142,0
+ELV.US,D,20090904,000000,44.9893,45.6671,44.6807,45.2921,2895702.5466137,0
+ELV.US,D,20090908,000000,45.2691,45.2921,43.2675,43.3429,7957754.1140054,0
+ELV.US,D,20090909,000000,43.3509,44.2877,42.9093,44.1795,8178811.740602,0
+ELV.US,D,20090910,000000,44.241,45.3018,43.8134,45.3018,5515696.7394602,0
+ELV.US,D,20090911,000000,45.4419,45.7514,44.7293,45.1759,2624560.0084754,0
+ELV.US,D,20090914,000000,45.157,45.9877,44.7899,45.2524,4358770.8540873,0
+ELV.US,D,20090915,000000,45.2444,45.2691,44.2162,44.4455,5323497.1636198,0
+ELV.US,D,20090916,000000,44.4901,45.8954,44.0962,45.8695,4501695.6962199,0
+ELV.US,D,20090917,000000,45.6999,45.9221,44.7542,45.554,5441414.3150753,0
+ELV.US,D,20090918,000000,46.3637,46.3637,45.2186,45.4846,6272994.3467791,0
+ELV.US,D,20090921,000000,45.0736,45.944,44.9566,45.811,3391347.9825105,0
+ELV.US,D,20090922,000000,45.9371,45.9877,44.6807,44.901,5521307.5232653,0
+ELV.US,D,20090923,000000,44.892,44.892,43.479,43.5285,5677704.0910967,0
+ELV.US,D,20090924,000000,43.47,43.8888,41.8078,41.9387,8883995.9687427,0
+ELV.US,D,20090925,000000,42.0906,42.6979,40.9216,41.4743,7304038.3473641,0
+ELV.US,D,20090928,000000,41.6877,42.4101,41.4743,41.8475,4119529.5720016,0
+ELV.US,D,20090929,000000,41.8742,42.1561,39.9927,41.2043,12012967.255127,0
+ELV.US,D,20090930,000000,40.3004,40.9047,39.2644,39.5998,10816018.181684,0
+ELV.US,D,20091001,000000,39.6156,40.2686,39.0966,39.1997,7789098.0641747,0
+ELV.US,D,20091002,000000,38.9368,39.2157,37.7837,38.392,8435233.0250391,0
+ELV.US,D,20091005,000000,38.5806,39.3358,37.9673,39.0529,6437003.9662712,0
+ELV.US,D,20091006,000000,39.1473,39.2712,38.5547,38.9547,4685691.7176499,0
+ELV.US,D,20091007,000000,38.9458,40.2616,38.6947,39.8507,5753350.9194459,0
+ELV.US,D,20091008,000000,39.0529,39.0866,36.825,37.3897,18970511.487377,0
+ELV.US,D,20091009,000000,37.6249,39.2484,37.5832,38.7364,13157800.934023,0
+ELV.US,D,20091012,000000,39.1997,39.3715,38.7869,38.9061,4090206.9789801,0
+ELV.US,D,20091013,000000,38.8733,39.2087,38.1866,38.7285,9142295.5759191,0
+ELV.US,D,20091014,000000,39.1403,40.0096,38.8733,39.814,5992685.9161316,0
+ELV.US,D,20091015,000000,39.6405,39.8836,38.7701,38.9695,6666975.5644088,0
+ELV.US,D,20091016,000000,38.6213,39.0389,38.4009,38.5974,5625613.8886476,0
+ELV.US,D,20091019,000000,38.7364,39.1909,38.3037,38.3433,8598279.2987486,0
+ELV.US,D,20091020,000000,38.7364,38.9547,38.3295,38.4943,5746678.0368385,0
+ELV.US,D,20091021,000000,38.5468,38.7869,37.733,37.8432,5275811.5473798,0
+ELV.US,D,20091022,000000,37.8581,38.9547,37.726,38.4773,5929840.7037056,0
+ELV.US,D,20091023,000000,38.9061,39.0866,38.2025,38.4853,5446926.3458607,0
+ELV.US,D,20091026,000000,38.4366,38.7115,37.3807,37.6656,5716632.93448,0
+ELV.US,D,20091027,000000,37.6834,39.2712,37.2735,39.0449,8610866.2780067,0
+ELV.US,D,20091028,000000,39.1233,39.7169,38.2183,38.7026,6982012.8120567,0
+ELV.US,D,20091029,000000,38.8911,39.9421,38.8911,39.7169,6684751.1079291,0
+ELV.US,D,20091030,000000,40.1068,40.1068,38.778,39.0966,6016224.4037219,0
+ELV.US,D,20091102,000000,38.8049,40.2031,38.5974,39.8052,3786423.5448263,0
+ELV.US,D,20091103,000000,39.6572,40.5503,39.6255,40.4949,4293599.9072822,0
+ELV.US,D,20091104,000000,41.7224,43.6367,41.5974,41.7661,10786558.543656,0
+ELV.US,D,20091105,000000,42.5412,42.682,41.8892,42.5599,4076049.0205638,0
+ELV.US,D,20091106,000000,42.4101,42.8756,42.0995,42.6433,5173508.4575371,0
+ELV.US,D,20091109,000000,42.3407,43.8551,42.2325,43.7797,3682201.8248893,0
+ELV.US,D,20091110,000000,43.5861,44.0644,43.3032,43.7797,2446700.7818321,0
+ELV.US,D,20091111,000000,44.2966,44.8166,44.0049,44.6409,4058733.9885734,0
+ELV.US,D,20091112,000000,44.5834,44.8355,43.7131,43.8978,3011640.6069424,0
+ELV.US,D,20091113,000000,43.9365,44.3135,43.5593,43.8213,4253979.792762,0
+ELV.US,D,20091116,000000,43.9879,44.8841,43.8391,44.1974,4869629.2934154,0
+ELV.US,D,20091117,000000,44.0227,44.2966,43.6119,43.9452,3150673.7739575,0
+ELV.US,D,20091118,000000,44.1041,44.1041,43.6019,43.8213,3155828.0769679,0
+ELV.US,D,20091119,000000,43.5047,43.728,42.0747,43.5941,6738094.8691163,0
+ELV.US,D,20091120,000000,43.4273,43.6953,43.0581,43.5941,4132019.813608,0
+ELV.US,D,20091123,000000,44.6985,45.7941,44.6985,45.5867,5406233.0480157,0
+ELV.US,D,20091124,000000,45.5629,46.2019,44.7988,46.1186,6884982.9319216,0
+ELV.US,D,20091125,000000,46.1534,46.33,45.9043,46.07,2482120.8699695,0
+ELV.US,D,20091127,000000,44.8076,45.6452,44.4365,45.3505,1980760.8588287,0
+ELV.US,D,20091130,000000,45.2017,45.5788,44.6162,45.1759,4584660.324855,0
+ELV.US,D,20091201,000000,45.2444,46.2109,45.1759,45.811,4237054.7344305,0
+ELV.US,D,20091202,000000,45.9877,46.1275,45.4072,45.6612,2745120.3147297,0
+ELV.US,D,20091203,000000,45.8517,46.0204,44.8076,44.8683,3962675.5156919,0
+ELV.US,D,20091204,000000,45.0429,46.1028,44.8166,45.0508,4545599.4748844,0
+ELV.US,D,20091207,000000,44.7542,46.8035,44.7542,45.811,5537201.7209948,0
+ELV.US,D,20091208,000000,45.4508,47.4652,45.4508,46.6207,7055284.5295171,0
+ELV.US,D,20091209,000000,46.7498,47.76,45.8864,46.2635,8561201.5706401,0
+ELV.US,D,20091210,000000,46.4362,48.3079,46.4362,48.016,7269294.4151055,0
+ELV.US,D,20091211,000000,48.1521,48.41,47.1626,47.249,4819602.8275383,0
+ELV.US,D,20091214,000000,47.6588,48.659,47.6588,48.2285,6301296.1560373,0
+ELV.US,D,20091215,000000,48.5619,49.8321,48.3941,49.466,12579009.486394,0
+ELV.US,D,20091216,000000,49.5721,50.7689,49.3329,49.841,13866507.0173,0
+ELV.US,D,20091217,000000,49.8241,49.8241,48.3683,49.2466,8022113.8752926,0
+ELV.US,D,20091218,000000,49.1056,49.1742,48.419,48.7564,12424664.562928,0
+ELV.US,D,20091221,000000,48.8794,50.9118,48.8794,50.1764,13690606.728106,0
+ELV.US,D,20091222,000000,50.3859,50.6518,49.9661,50.4672,7349910.1326327,0
+ELV.US,D,20091223,000000,50.7004,50.8126,49.849,50.1674,5713355.9465249,0
+ELV.US,D,20091224,000000,49.9592,50.3184,49.4907,49.6297,1885871.29924,0
+ELV.US,D,20091228,000000,49.8827,50.1674,48.9548,49.4827,4115014.1405665,0
+ELV.US,D,20091229,000000,49.448,49.8241,48.7564,48.9727,4031108.3351941,0
+ELV.US,D,20091230,000000,48.8447,49.1513,48.5291,49.1325,3077873.6525496,0
+ELV.US,D,20091231,000000,49.2625,49.2803,48.6343,48.7384,1827861.9617207,0
+ELV.US,D,20100104,000000,49.0709,50.0078,48.8129,49.9592,5551563.2315534,0
+ELV.US,D,20100105,000000,50.6617,51.2125,50.3085,50.5029,10024813.019721,0
+ELV.US,D,20100106,000000,50.3452,51.4456,50.2658,51.3177,7712005.2094678,0
+ELV.US,D,20100107,000000,51.5727,53.3263,51.1976,53.227,7210893.0885597,0
+ELV.US,D,20100108,000000,53.1705,53.5673,52.6842,53.4632,6278661.560881,0
+ELV.US,D,20100111,000000,53.747,54.2472,53.4056,53.7708,5223393.847672,0
+ELV.US,D,20100112,000000,53.3431,53.7708,52.3657,53.0604,6950984.2102381,0
+ELV.US,D,20100113,000000,53.3114,54.3553,53.0682,54.3186,6642395.1316937,0
+ELV.US,D,20100114,000000,54.3017,55.5829,54.0785,55.3655,6144067.2413269,0
+ELV.US,D,20100115,000000,55.4698,56.2141,54.8655,55.7249,8419934.3684785,0
+ELV.US,D,20100119,000000,56.7033,58.1016,56.3451,56.9078,14489588.186516,0
+ELV.US,D,20100120,000000,58.0023,58.5263,56.1863,56.5902,17511997.911011,0
+ELV.US,D,20100121,000000,56.753,57.1569,54.6153,54.7671,9733288.059883,0
+ELV.US,D,20100122,000000,55.0728,55.839,52.0481,54.4337,8271329.2123536,0
+ELV.US,D,20100125,000000,54.7234,55.5661,54.4914,54.8068,6902931.7970682,0
+ELV.US,D,20100126,000000,54.3453,54.4337,53.4135,53.4135,8856228.2319371,0
+ELV.US,D,20100127,000000,52.4341,54.6223,51.928,54.0288,11197461.796565,0
+ELV.US,D,20100128,000000,54.3453,55.5759,53.7937,53.8631,9718179.8555744,0
+ELV.US,D,20100129,000000,53.9048,54.138,53.2687,53.2767,5500285.222306,0
+ELV.US,D,20100201,000000,53.5922,54.2472,52.3408,53.6796,4753244.8291309,0
+ELV.US,D,20100202,000000,53.8968,54.4982,53.4949,54.392,4997463.0618654,0
+ELV.US,D,20100203,000000,53.9554,54.4585,52.9917,53.5673,4561356.6276071,0
+ELV.US,D,20100204,000000,52.983,53.6369,52.4907,52.5334,5511786.9260329,0
+ELV.US,D,20100205,000000,52.3339,52.7328,50.4245,51.5787,10325965.391282,0
+ELV.US,D,20100208,000000,51.532,52.3914,51.0865,51.548,6434718.5392472,0
+ELV.US,D,20100209,000000,51.9618,52.0848,50.5367,51.3812,9265567.5594758,0
+ELV.US,D,20100210,000000,51.3812,51.4983,48.9648,50.1764,12460811.191138,0
+ELV.US,D,20100211,000000,50.1674,50.6518,49.6208,50.6012,6975405.4289011,0
+ELV.US,D,20100212,000000,50.0266,50.0435,49.3816,49.6018,6849455.0216098,0
+ELV.US,D,20100216,000000,49.5651,49.8053,47.6509,48.8794,10800914.008111,0
+ELV.US,D,20100217,000000,48.9548,51.0785,48.9548,49.9145,10982002.861567,0
+ELV.US,D,20100218,000000,49.9145,50.0683,48.7037,49.4223,7372755.3337184,0
+ELV.US,D,20100219,000000,49.4302,49.5571,48.8218,48.8874,7168238.8378977,0
+ELV.US,D,20100222,000000,48.7871,49.9819,48.419,49.7012,9574225.1605236,0
+ELV.US,D,20100223,000000,49.5651,49.9661,48.9469,49.3389,7092503.3333678,0
+ELV.US,D,20100224,000000,49.6118,50.4761,48.9142,50.2816,7766580.3603477,0
+ELV.US,D,20100225,000000,49.9999,51.5153,49.5155,51.3812,18271424.754353,0
+ELV.US,D,20100226,000000,51.4129,52.6653,51.4129,51.7305,9168647.5168829,0
+ELV.US,D,20100301,000000,52.2456,53.0604,51.1708,51.8863,8357712.91237,0
+ELV.US,D,20100302,000000,51.2284,52.5829,51.1609,51.7573,6589452.428688,0
+ELV.US,D,20100303,000000,51.2869,52.4251,51.1053,52.1403,5277572.9787899,0
+ELV.US,D,20100304,000000,52.0302,52.0302,50.2241,51.1976,10638705.119701,0
+ELV.US,D,20100305,000000,51.2363,52.1006,51.148,52.0481,5215349.5073135,0
+ELV.US,D,20100308,000000,51.9448,52.4658,51.524,51.8089,5291105.165521,0
+ELV.US,D,20100309,000000,51.4883,51.8962,51.2453,51.3624,4370520.4480469,0
+ELV.US,D,20100310,000000,51.2125,52.6068,51.2125,52.2366,7178615.9664224,0
+ELV.US,D,20100311,000000,52.1493,53.2846,51.8962,53.1368,7543373.34405,0
+ELV.US,D,20100312,000000,53.4682,53.4682,51.9985,52.325,6627627.5245342,0
+ELV.US,D,20100315,000000,52.2237,52.3071,50.6776,51.4378,7664929.241971,0
+ELV.US,D,20100316,000000,51.3624,51.8585,50.7262,51.8188,5633199.7328439,0
+ELV.US,D,20100317,000000,51.9618,52.1563,51.0259,51.792,7737376.6740231,0
+ELV.US,D,20100318,000000,51.5787,53.7619,50.8543,53.359,12622691.574606,0
+ELV.US,D,20100319,000000,53.8026,55.048,53.7212,54.408,14907724.594268,0
+ELV.US,D,20100322,000000,54.5221,55.4608,53.611,53.8383,10350975.097327,0
+ELV.US,D,20100323,000000,53.8204,53.9554,52.6236,53.1833,7159722.9014867,0
+ELV.US,D,20100324,000000,52.9323,53.6537,52.7507,53.0097,6148874.901085,0
+ELV.US,D,20100325,000000,53.4305,53.7301,52.6842,53.1705,4083640.9108633,0
+ELV.US,D,20100326,000000,53.3511,53.4395,52.7021,52.7159,4373093.0649748,0
+ELV.US,D,20100329,000000,52.9243,53.8294,52.7021,53.6716,5303297.1327008,0
+ELV.US,D,20100330,000000,53.7212,54.4744,53.3778,54.0874,4327637.4531458,0
+ELV.US,D,20100331,000000,54.4585,54.5221,53.7708,53.8294,6325969.2956687,0
+ELV.US,D,20100401,000000,53.9048,54.2155,53.6617,54.1053,4219087.7309742,0
+ELV.US,D,20100405,000000,54.4397,54.8228,54.0963,54.6302,3543392.3636941,0
+ELV.US,D,20100406,000000,54.3276,55.0262,54.0189,54.0189,4539150.2980969,0
+ELV.US,D,20100407,000000,53.7708,53.9951,52.5005,52.8916,8762847.1751064,0
+ELV.US,D,20100408,000000,52.7159,52.8519,51.4526,51.9111,8973391.6358556,0
+ELV.US,D,20100409,000000,51.792,51.8814,50.4245,51.2194,8415740.388199,0
+ELV.US,D,20100412,000000,51.1539,51.542,51.0021,51.2869,5482124.743546,0
+ELV.US,D,20100413,000000,51.0617,51.3365,50.0842,50.3184,7357929.2808943,0
+ELV.US,D,20100414,000000,49.9909,50.1674,49.0114,49.2972,9224303.9125587,0
+ELV.US,D,20100415,000000,49.1056,49.2466,47.6419,48.9787,14040769.8202,0
+ELV.US,D,20100416,000000,48.7961,49.6208,48.678,49.3964,9712673.8708921,0
+ELV.US,D,20100419,000000,49.2376,50.8126,49.187,50.626,7603723.5312063,0
+ELV.US,D,20100420,000000,51.4129,51.4129,49.6565,50.0346,7546659.40116,0
+ELV.US,D,20100421,000000,49.9592,50.1764,48.7474,49.0283,5902083.0437388,0
+ELV.US,D,20100422,000000,48.7871,48.9648,47.9923,48.8348,5624561.8666842,0
+ELV.US,D,20100423,000000,48.7424,48.7693,48.018,48.4825,7685641.1762974,0
+ELV.US,D,20100426,000000,48.678,48.8348,46.9234,47.2887,0,0
+ELV.US,D,20100427,000000,47.0812,47.6736,46.5642,46.7568,7394469.9134985,0
+ELV.US,D,20100428,000000,46.3558,48.6521,46.1792,48.034,9828849.744615,0
+ELV.US,D,20100429,000000,48.4884,50.108,48.3167,49.3964,9408375.5102792,0
+ELV.US,D,20100430,000000,48.5619,48.6086,44.7293,44.9814,22449563.235778,0
+ELV.US,D,20100503,000000,45.6452,45.9043,44.3403,44.7462,10600038.274123,0
+ELV.US,D,20100504,000000,44.516,44.7542,43.3262,43.9781,10271846.721197,0
+ELV.US,D,20100505,000000,42.6523,44.2321,42.3744,43.9195,7575829.8339167,0
+ELV.US,D,20100506,000000,43.8134,44.6013,41.0545,42.8924,8312116.2247988,0
+ELV.US,D,20100507,000000,42.7049,43.075,41.6291,42.5936,7826072.0008443,0
+ELV.US,D,20100510,000000,43.5524,44.3135,42.1631,42.7594,9614815.6746135,0
+ELV.US,D,20100511,000000,42.3654,44.1547,42.2246,43.5692,6420996.907948,0
+ELV.US,D,20100512,000000,43.737,45.2017,43.1891,45.1847,6659377.6280061,0
+ELV.US,D,20100513,000000,45.3258,45.3258,44.3571,44.4455,5009277.1475929,0
+ELV.US,D,20100514,000000,44.1289,44.4624,43.6019,44.391,4142796.9926302,0
+ELV.US,D,20100517,000000,44.2877,44.892,43.7954,44.7462,4701554.6771793,0
+ELV.US,D,20100518,000000,44.8841,45.4846,44.3046,44.382,5729615.9335003,0
+ELV.US,D,20100519,000000,44.1458,44.9169,43.8213,44.6479,5076885.6816868,0
+ELV.US,D,20100520,000000,44.0903,44.1289,42.7515,42.7853,8309807.6210456,0
+ELV.US,D,20100521,000000,42.305,43.1177,41.8742,42.8507,7372316.9912336,0
+ELV.US,D,20100524,000000,42.6343,43.2438,42.305,42.7237,5102406.2834554,0
+ELV.US,D,20100525,000000,41.9139,42.5332,41.6539,42.3913,6238935.6395542,0
+ELV.US,D,20100526,000000,42.5242,43.21,42.4161,42.5501,6044923.2404261,0
+ELV.US,D,20100527,000000,43.3032,43.5047,42.6682,43.2438,3885670.3294819,0
+ELV.US,D,20100528,000000,43.3102,43.3429,42.7763,42.8924,3415042.6611011,0
+ELV.US,D,20100601,000000,42.5779,43.2438,42.4895,42.682,4616618.0112047,0
+ELV.US,D,20100602,000000,42.7336,43.8213,42.5332,43.7886,4831188.1690266,0
+ELV.US,D,20100603,000000,43.9027,45.6185,43.9027,45.5272,7354514.2402486,0
+ELV.US,D,20100604,000000,44.901,47.107,44.892,45.2691,9640400.76815,0
+ELV.US,D,20100607,000000,45.4508,46.3896,43.8551,44.7899,10709799.232312,0
+ELV.US,D,20100608,000000,44.9258,45.3832,43.9781,44.5398,7362828.639885,0
+ELV.US,D,20100609,000000,44.6479,45.0638,43.6119,43.737,5615624.7184142,0
+ELV.US,D,20100610,000000,44.3135,44.5914,43.6953,44.1388,5375075.4626614,0
+ELV.US,D,20100611,000000,43.7797,44.5487,43.4183,44.0227,4480631.0725379,0
+ELV.US,D,20100614,000000,44.249,45.0568,44.0733,44.3988,4067378.9085202,0
+ELV.US,D,20100615,000000,44.6072,45.2186,44.5001,45.1759,4484758.5456818,0
+ELV.US,D,20100616,000000,44.763,45.944,44.7293,45.7426,5109148.6962499,0
+ELV.US,D,20100617,000000,45.9281,46.0938,45.5947,46.0284,4542374.8864906,0
+ELV.US,D,20100618,000000,46.0045,46.2803,45.819,46.1702,7723994.6321892,0
+ELV.US,D,20100621,000000,46.4362,46.8035,46.0045,46.1861,4958717.616947,0
+ELV.US,D,20100622,000000,46.1186,46.4531,44.8355,44.9169,6142917.4740277,0
+ELV.US,D,20100623,000000,44.9417,44.9645,44.113,44.3403,4903469.3332398,0
+ELV.US,D,20100624,000000,44.1388,44.5834,43.5593,43.7886,3952384.0402966,0
+ELV.US,D,20100625,000000,43.7886,44.1617,43.1713,43.2675,9175364.7375806,0
+ELV.US,D,20100628,000000,43.4026,43.464,42.4578,42.4668,4256319.6347153,0
+ELV.US,D,20100629,000000,42.1631,42.3317,41.2808,41.4466,6121284.5166413,0
+ELV.US,D,20100630,000000,41.2392,41.5607,40.8442,40.9127,5955165.8148028,0
+ELV.US,D,20100701,000000,40.7409,40.7409,38.8981,39.96,8725564.8871717,0
+ELV.US,D,20100702,000000,40.1405,40.209,39.3903,39.6572,4154544.5712221,0
+ELV.US,D,20100706,000000,40.1674,40.6527,39.814,40.2279,4430923.0347647,0
+ELV.US,D,20100707,000000,40.3916,40.9672,40.3073,40.8977,4453286.5629592,0
+ELV.US,D,20100708,000000,41.0735,41.7036,40.9216,41.6946,3614652.744144,0
+ELV.US,D,20100709,000000,41.7224,42.7932,41.5288,42.7853,4714082.203089,0
+ELV.US,D,20100712,000000,42.689,42.9351,42.1254,42.8756,4151136.5843634,0
+ELV.US,D,20100713,000000,43.2855,43.4273,42.959,43.1534,3756132.5676027,0
+ELV.US,D,20100714,000000,42.8756,43.47,42.5242,43.455,3291502.6336341,0
+ELV.US,D,20100715,000000,43.2606,44.4455,43.0423,44.4365,5534082.9394078,0
+ELV.US,D,20100716,000000,44.1547,44.4713,42.951,42.9678,4936706.7781082,0
+ELV.US,D,20100719,000000,43.1713,44.0903,43.1713,43.8888,3839167.7341089,0
+ELV.US,D,20100720,000000,43.6119,44.1289,43.0016,43.9879,4158521.899469,0
+ELV.US,D,20100721,000000,44.0376,44.241,42.809,43.0492,3719154.6001975,0
+ELV.US,D,20100722,000000,43.3946,44.1041,43.1713,43.863,3192172.211217,0
+ELV.US,D,20100723,000000,43.6288,43.863,43.1713,43.47,3446409.8447011,0
+ELV.US,D,20100726,000000,43.6019,44.4713,43.47,44.4713,2827303.9883633,0
+ELV.US,D,20100727,000000,44.5675,45.0429,44.0139,44.1458,3650566.5973791,0
+ELV.US,D,20100728,000000,43.9959,44.1041,41.9716,42.4965,6912032.1901257,0
+ELV.US,D,20100729,000000,42.7932,43.0264,41.3453,41.7036,6037325.3040234,0
+ELV.US,D,20100730,000000,41.2382,42.675,40.7688,42.4101,5168999.0722053,0
+ELV.US,D,20100802,000000,42.7416,43.5593,42.6176,43.4878,5339717.8509241,0
+ELV.US,D,20100803,000000,43.3192,45.0171,43.2288,44.516,6226649.9577741,0
+ELV.US,D,20100804,000000,44.6568,45.4419,44.4217,45.3505,5257499.9160389,0
+ELV.US,D,20100805,000000,45.0638,46.0352,44.8583,45.9529,4069772.1577187,0
+ELV.US,D,20100806,000000,45.6095,46.1028,45.3338,46.0284,4445038.6704583,0
+ELV.US,D,20100809,000000,46.2546,46.5721,46.0521,46.1028,2941560.224308,0
+ELV.US,D,20100810,000000,45.8607,46.3707,45.6185,46.0045,4404371.5723939,0
+ELV.US,D,20100811,000000,45.544,45.5708,42.8844,42.9014,16863192.587883,0
+ELV.US,D,20100812,000000,42.5858,43.4373,42.4101,43.1256,4747524.2077836,0
+ELV.US,D,20100813,000000,42.9014,43.5127,42.4835,43.3032,2777779.3490551,0
+ELV.US,D,20100816,000000,42.951,43.3102,42.4578,43.1614,3551904.2693697,0
+ELV.US,D,20100817,000000,43.5444,43.9879,43.2438,43.7954,3355469.3982109,0
+ELV.US,D,20100818,000000,43.8798,43.9959,43.2348,43.464,3358263.7055908,0
+ELV.US,D,20100819,000000,43.2288,43.2348,41.6291,41.9039,4576284.4565023,0
+ELV.US,D,20100820,000000,41.646,42.049,41.1121,41.7125,3630589.264596,0
+ELV.US,D,20100823,000000,41.8892,42.4578,41.4564,41.5051,2983559.4804524,0
+ELV.US,D,20100824,000000,41.0972,41.7581,40.6437,41.5378,5225135.1254046,0
+ELV.US,D,20100825,000000,41.4386,43.0661,41.2043,42.675,5212793.0133276,0
+ELV.US,D,20100826,000000,42.9183,43.721,42.2752,42.3407,3886808.0045746,0
+ELV.US,D,20100827,000000,42.5858,42.809,41.646,42.5332,2890590.5663258,0
+ELV.US,D,20100830,000000,42.4001,42.5689,41.4743,41.4743,2326539.5183914,0
+ELV.US,D,20100831,000000,41.1389,42.292,40.8173,41.517,4776888.1158439,0
+ELV.US,D,20100901,000000,42.039,42.682,41.7304,42.5412,4392074.8060913,0
+ELV.US,D,20100902,000000,42.8279,43.3262,42.5858,43.3262,2924260.3075755,0
+ELV.US,D,20100903,000000,43.6119,44.5398,43.5285,44.5239,4371990.6588177,0
+ELV.US,D,20100907,000000,44.1547,44.2718,43.728,43.8134,2862701.9074555,0
+ELV.US,D,20100908,000000,43.8978,44.391,43.6953,44.241,2920381.7323482,0
+ELV.US,D,20100909,000000,44.7155,45.6859,44.5755,45.5947,5463160.1330554,0
+ELV.US,D,20100910,000000,45.5272,46.1941,45.2841,45.8427,4776677.5099145,0
+ELV.US,D,20100913,000000,46.2199,46.6207,45.9618,46.2963,5262640.1114753,0
+ELV.US,D,20100914,000000,46.0284,46.6902,45.4846,46.3637,4553037.1895513,0
+ELV.US,D,20100915,000000,46.0938,46.2635,44.9487,45.6859,5309645.541101,0
+ELV.US,D,20100916,000000,45.6612,45.7763,45.2524,45.7346,3637201.6861709,0
+ELV.US,D,20100917,000000,46.1375,46.1702,45.2017,45.2017,6754794.2062603,0
+ELV.US,D,20100920,000000,45.2444,46.1623,45.2444,45.9529,5595567.7786052,0
+ELV.US,D,20100921,000000,46.0779,47.1805,45.7426,46.6148,5784234.4147868,0
+ELV.US,D,20100922,000000,46.5473,47.5397,46.2715,47.3571,5553785.1744934,0
+ELV.US,D,20100923,000000,46.9651,48.0081,46.9046,47.241,4462270.0646872,0
+ELV.US,D,20100924,000000,47.6678,48.0687,47.241,47.4018,5451257.3711471,0
+ELV.US,D,20100927,000000,47.4018,47.4652,46.7171,46.7231,3941142.3190089,0
+ELV.US,D,20100928,000000,46.9393,47.1149,46.3052,47.0147,4149526.3055344,0
+ELV.US,D,20100929,000000,46.5216,47.0405,46.2803,46.9314,3740330.0691056,0
+ELV.US,D,20100930,000000,47.239,47.7937,46.9036,47.3551,5102447.5984942,0
+ELV.US,D,20101001,000000,47.5824,47.5824,46.3558,46.9136,5469698.9937076,0
+ELV.US,D,20101004,000000,46.7568,46.7568,45.6095,45.8864,4654704.4308701,0
+ELV.US,D,20101005,000000,46.3052,46.6049,45.4846,46.1941,6503218.8735687,0
+ELV.US,D,20101006,000000,46.0611,46.3558,44.2539,45.4339,8972537.1199312,0
+ELV.US,D,20101007,000000,45.5083,46.1702,45.4419,46.0352,4991425.0200981,0
+ELV.US,D,20101008,000000,46.0521,46.321,45.6095,45.9955,2076108.9145796,0
+ELV.US,D,20101011,000000,45.9618,46.6148,45.9221,46.3132,2571588.0826374,0
+ELV.US,D,20101012,000000,46.1375,46.6207,45.8517,46.5394,2639744.7967582,0
+ELV.US,D,20101013,000000,46.8202,47.6736,46.6148,47.4911,5933819.0396364,0
+ELV.US,D,20101014,000000,47.5179,48.6016,47.0475,47.7085,4909661.5506397,0
+ELV.US,D,20101015,000000,47.9664,48.41,47.4584,48.3079,4377710.2724811,0
+ELV.US,D,20101018,000000,48.283,48.8218,47.9416,48.8218,3371374.6804629,0
+ELV.US,D,20101019,000000,48.1618,48.2364,46.7398,46.9136,5099774.213179,0
+ELV.US,D,20101020,000000,47.0902,48.1351,47.0227,47.8424,4354500.2898333,0
+ELV.US,D,20101021,000000,48.034,48.0687,47.0147,47.3481,3430592.2309461,0
+ELV.US,D,20101022,000000,47.3918,48.2452,47.3918,48.1114,2155185.8988326,0
+ELV.US,D,20101025,000000,48.3584,48.7733,47.8255,47.8791,2675651.5962062,0
+ELV.US,D,20101026,000000,47.1487,47.3571,46.5473,46.7725,4735852.2054821,0
+ELV.US,D,20101027,000000,46.2963,46.5126,45.3425,45.9132,4756285.0113757,0
+ELV.US,D,20101028,000000,46.2635,46.3132,45.4002,45.6612,3090783.0906471,0
+ELV.US,D,20101029,000000,45.6075,45.9985,45.2394,45.4289,3008904.7452272,0
+ELV.US,D,20101101,000000,45.6859,46.1465,45.3675,45.7514,4103930.625647,0
+ELV.US,D,20101102,000000,46.1642,47.1606,46.1048,46.6099,5528533.6243189,0
+ELV.US,D,20101103,000000,46.1097,48.276,45.5708,46.8649,9461241.6293106,0
+ELV.US,D,20101104,000000,47.6261,47.6906,46.3558,47.4177,8666702.0414118,0
+ELV.US,D,20101105,000000,47.3829,48.5042,47.3829,47.9496,5744511.5165115,0
+ELV.US,D,20101108,000000,47.9099,49.1811,47.8334,49.062,5429814.8660127,0
+ELV.US,D,20101109,000000,48.9221,49.0799,48.0855,48.276,5716112.9696015,0
+ELV.US,D,20101110,000000,48.2602,49.2893,47.5735,49.2466,4606908.9770879,0
+ELV.US,D,20101111,000000,48.7961,49.195,48.419,48.9856,3612864.1052694,0
+ELV.US,D,20101112,000000,48.7137,49.1742,48.0687,48.5619,4702982.5652274,0
+ELV.US,D,20101115,000000,47.7342,48.5291,47.4078,47.8077,4998193.6326733,0
+ELV.US,D,20101116,000000,47.4245,47.6736,46.7795,46.8122,5395076.9798573,0
+ELV.US,D,20101117,000000,46.8897,47.3651,46.4868,47.1993,4235913.0286024,0
+ELV.US,D,20101118,000000,47.3234,47.6588,45.8695,47.0902,5849664.3363471,0
+ELV.US,D,20101119,000000,47.107,49.0978,46.7231,49.0035,11826226.302826,0
+ELV.US,D,20101122,000000,50.5029,51.0021,49.6565,50.1417,14955411.218191,0
+ELV.US,D,20101123,000000,49.7596,50.241,48.8953,48.93,7200458.5220544,0
+ELV.US,D,20101124,000000,49.315,49.7329,48.3584,48.3773,5340484.6983515,0
+ELV.US,D,20101126,000000,48.2125,48.7217,47.6588,47.7432,2606908.4100713,0
+ELV.US,D,20101129,000000,47.3403,47.8851,46.8282,47.7163,4655312.0642455,0
+ELV.US,D,20101130,000000,47.2867,47.4425,46.5255,46.601,8971940.5710784,0
+ELV.US,D,20101201,000000,47.1993,48.016,47.0991,47.234,6217315.782058,0
+ELV.US,D,20101202,000000,47.1726,48.9648,47.1726,48.8635,7905523.843498,0
+ELV.US,D,20101203,000000,48.5916,48.5916,47.5486,47.6736,6763069.3062257,0
+ELV.US,D,20101206,000000,47.6588,47.7699,46.7071,46.7725,4088149.2885113,0
+ELV.US,D,20101207,000000,47.2717,47.2976,46.5305,46.6148,5797723.2711112,0
+ELV.US,D,20101208,000000,46.9234,47.2648,46.7071,47.2648,3813784.177347,0
+ELV.US,D,20101209,000000,47.5318,47.6349,47.0227,47.4177,4881863.5833179,0
+ELV.US,D,20101210,000000,47.4078,48.276,47.3651,48.2285,4701783.4214186,0
+ELV.US,D,20101213,000000,48.4567,49.9055,47.9416,48.1034,8197424.6694209,0
+ELV.US,D,20101214,000000,48.2452,48.7474,48.0767,48.5866,4402724.0092616,0
+ELV.US,D,20101215,000000,48.419,48.5042,47.0068,47.0902,5635829.7877525,0
+ELV.US,D,20101216,000000,47.239,47.7173,46.7695,46.8342,5502882.0236468,0
+ELV.US,D,20101217,000000,46.8372,46.8372,46.4531,46.7638,6342113.3989987,0
+ELV.US,D,20101220,000000,46.8035,47.2173,46.4868,46.9046,3326398.7261575,0
+ELV.US,D,20101221,000000,47.0147,48.3079,46.8649,47.2887,4681104.7406598,0
+ELV.US,D,20101222,000000,47.234,47.8077,47.2251,47.76,2032416.7495284,0
+ELV.US,D,20101223,000000,47.7699,48.0855,47.6588,48.026,2680006.8059054,0
+ELV.US,D,20101227,000000,47.7927,47.9188,47.5179,47.7849,1685876.2809576,0
+ELV.US,D,20101228,000000,47.751,47.9267,47.3829,47.6509,2110532.4033666,0
+ELV.US,D,20101229,000000,47.7312,47.8067,47.5784,47.5784,1707037.6422915,0
+ELV.US,D,20101230,000000,47.4782,47.7223,47.2837,47.3363,1726443.6183185,0
+ELV.US,D,20101231,000000,47.3284,47.6519,47.3204,47.5397,1780167.2763258,0
+ELV.US,D,20110103,000000,47.7342,48.5212,47.4822,48.4567,2937960.7775135,0
+ELV.US,D,20110104,000000,48.3683,48.8288,48.0767,48.7733,2939091.398819,0
+ELV.US,D,20110105,000000,48.5866,48.9469,48.4815,48.8953,2999997.8274734,0
+ELV.US,D,20110106,000000,48.8348,49.8975,48.7296,49.7686,2719511.0367803,0
+ELV.US,D,20110107,000000,49.8897,50.6092,49.7428,50.5506,3886428.1077545,0
+ELV.US,D,20110110,000000,50.1674,51.4983,50.0435,51.1142,3976064.6113131,0
+ELV.US,D,20110111,000000,51.2056,52.0133,51.1391,51.7305,3275354.4995687,0
+ELV.US,D,20110112,000000,52.1106,52.1265,51.3812,51.7831,2257833.6165598,0
+ELV.US,D,20110113,000000,51.8585,52.056,51.4279,51.6749,2794020.1900368,0
+ELV.US,D,20110114,000000,51.8962,53.3868,51.6749,53.1368,4139360.790623,0
+ELV.US,D,20110118,000000,53.2042,53.2042,52.3497,52.6514,3488420.1853682,0
+ELV.US,D,20110119,000000,52.7258,52.7258,51.4426,51.8863,3271395.3096315,0
+ELV.US,D,20110120,000000,52.0848,52.3914,51.1222,51.4696,3283873.4590313,0
+ELV.US,D,20110121,000000,51.8417,52.0481,51.3028,51.3812,3525661.1582642,0
+ELV.US,D,20110124,000000,51.4794,51.792,50.8026,50.9921,3313386.5043049,0
+ELV.US,D,20110125,000000,50.8543,52.0392,50.7431,51.5867,4034760.1815499,0
+ELV.US,D,20110126,000000,50.7947,53.0781,50.4315,52.2991,6389968.3061294,0
+ELV.US,D,20110127,000000,52.317,54.3186,52.2525,53.8115,5410041.085372,0
+ELV.US,D,20110128,000000,53.7619,53.7619,52.189,52.3914,3073312.8753402,0
+ELV.US,D,20110131,000000,52.4708,52.9967,51.5133,51.9319,4936083.0217908,0
+ELV.US,D,20110201,000000,52.3914,53.4949,52.1563,53.3024,3680383.9631824,0
+ELV.US,D,20110202,000000,53.1764,54.0378,52.965,53.9137,3366011.7868906,0
+ELV.US,D,20110203,000000,53.7351,54.7681,52.458,53.8353,4964271.9704552,0
+ELV.US,D,20110204,000000,55.2773,56.2705,53.7381,54.408,5653455.1863759,0
+ELV.US,D,20110207,000000,54.4337,54.4337,53.5673,53.6012,3985525.755197,0
+ELV.US,D,20110208,000000,53.8631,54.7077,53.6617,54.5816,3055994.8202982,0
+ELV.US,D,20110209,000000,54.392,54.7007,54.2532,54.5538,3618585.7343005,0
+ELV.US,D,20110210,000000,54.4237,54.9776,54.2929,54.649,2873791.4684782,0
+ELV.US,D,20110211,000000,54.3017,55.1601,54.2155,54.5538,2222140.4460928,0
+ELV.US,D,20110214,000000,54.6153,55.2773,54.383,55.1344,3940137.6581875,0
+ELV.US,D,20110215,000000,54.8655,55.4182,54.8068,55.1344,2313224.991377,0
+ELV.US,D,20110216,000000,55.1909,55.7953,55.1433,55.4956,2760441.1403354,0
+ELV.US,D,20110217,000000,55.2703,56.3122,55.048,56.1951,2396083.8132054,0
+ELV.US,D,20110218,000000,56.3828,56.8174,56.1584,56.3519,3272948.1504799,0
+ELV.US,D,20110222,000000,55.5343,56.3669,54.3553,54.5895,5990136.4759329,0
+ELV.US,D,20110223,000000,54.5716,55.3398,54.1479,54.2859,5514659.8327549,0
+ELV.US,D,20110224,000000,54.4337,55.5125,54.1748,55.2614,3048854.3723738,0
+ELV.US,D,20110225,000000,55.3944,56.1,55.0023,55.6226,2672424.9924448,0
+ELV.US,D,20110228,000000,55.6702,56.0335,55.4351,55.5779,4810069.1304154,0
+ELV.US,D,20110301,000000,55.835,56.0176,55.1086,55.1701,2901044.2788246,0
+ELV.US,D,20110302,000000,55.303,56.6706,55.0748,55.8617,3356355.1523353,0
+ELV.US,D,20110303,000000,56.3589,58.0321,56.2628,57.529,3962670.4772726,0
+ELV.US,D,20110304,000000,57.3166,57.3166,56.4006,56.8491,3845926.2698455,0
+ELV.US,D,20110307,000000,57.0476,57.6948,56.1674,56.7807,3946454.8283877,0
+ELV.US,D,20110308,000000,56.9633,57.6948,56.6785,57.3424,3979892.8023468,0
+ELV.US,D,20110309,000000,57.4099,58.3755,57.4099,58.2404,3065209.0816331,0
+ELV.US,D,20110310,000000,57.7305,57.7722,57.0814,57.4436,4034258.3549811,0
+ELV.US,D,20110311,000000,57.2769,57.7552,56.6626,57.0476,3706558.5517846,0
+ELV.US,D,20110314,000000,56.7717,56.7717,55.7646,56.2021,4315396.1094562,0
+ELV.US,D,20110315,000000,55.2296,57.0139,54.9686,56.5733,5108714.3845007,0
+ELV.US,D,20110316,000000,56.3659,56.736,55.5075,55.7735,5586806.9750129,0
+ELV.US,D,20110317,000000,56.746,56.7737,55.183,55.3745,5851004.5558983,0
+ELV.US,D,20110318,000000,56.084,56.3441,55.7029,55.9282,6113909.2783745,0
+ELV.US,D,20110321,000000,56.3659,56.9255,56.0176,56.6378,1116619.5381353,0
+ELV.US,D,20110322,000000,56.3192,57.1578,56.2448,56.6199,4294487.6767744,0
+ELV.US,D,20110323,000000,56.3828,56.3828,55.7735,56.2628,2556941.3975428,0
+ELV.US,D,20110324,000000,56.7113,57.7642,56.6199,57.7125,2844545.459431,0
+ELV.US,D,20110325,000000,57.9894,58.7426,57.8029,58.187,3722362.0579654,0
+ELV.US,D,20110328,000000,58.164,58.3198,57.4357,57.8723,2491445.9765306,0
+ELV.US,D,20110329,000000,58.0489,58.4658,57.7859,58.1948,3375462.8539359,0
+ELV.US,D,20110330,000000,58.3507,58.7089,58.0896,58.4479,2594586.4516718,0
+ELV.US,D,20110331,000000,58.4945,58.7069,57.7402,58.5719,2834004.0784351,0
+ELV.US,D,20110401,000000,58.7863,59.3758,58.5402,59.3758,3501827.419299,0
+ELV.US,D,20110404,000000,59.3241,59.5842,59.0988,59.2546,1542501.0041337,0
+ELV.US,D,20110405,000000,59.0135,59.0135,58.171,58.312,3253095.770497,0
+ELV.US,D,20110406,000000,58.6116,58.6553,57.4863,57.778,3418891.0058123,0
+ELV.US,D,20110407,000000,57.6599,58.5154,57.5051,57.9666,2907748.399632,0
+ELV.US,D,20110408,000000,58.2047,58.4826,57.4952,57.8623,2631023.292837,0
+ELV.US,D,20110411,000000,57.8623,58.4658,57.8386,58.1154,2155043.8154065,0
+ELV.US,D,20110412,000000,57.8594,58.6633,57.6271,58.5233,2792791.8233956,0
+ELV.US,D,20110413,000000,58.7267,58.9441,57.6371,58.0321,2713957.690956,0
+ELV.US,D,20110414,000000,57.8296,58.433,57.2769,58.3338,2884742.9768105,0
+ELV.US,D,20110415,000000,58.4022,58.7267,58.0053,58.2484,3158471.231767,0
+ELV.US,D,20110418,000000,57.7035,57.7642,56.5137,57.1152,2648944.950519,0
+ELV.US,D,20110419,000000,57.0913,58.0976,56.9971,57.8873,2227277.6184776,0
+ELV.US,D,20110420,000000,58.178,58.7089,58.1075,58.2315,2485671.9479381,0
+ELV.US,D,20110421,000000,60.0605,61.0847,59.6665,60.6489,5535877.6243856,0
+ELV.US,D,20110425,000000,60.3473,60.641,59.8948,60.5984,2151586.4520381,0
+ELV.US,D,20110426,000000,60.6659,61.5877,60.5478,61.2385,4312405.3037209,0
+ELV.US,D,20110427,000000,61.8557,63.5616,60.6232,63.3938,6116022.3914563,0
+ELV.US,D,20110428,000000,62.725,64.3098,62.6715,64.2384,3866354.0373196,0
+ELV.US,D,20110429,000000,63.1934,64.5767,62.9394,64.4439,4733268.5040317,0
+ELV.US,D,20110502,000000,64.549,65.6267,64.4527,64.7713,5124553.159617,0
+ELV.US,D,20110503,000000,64.551,65.0829,64.4716,64.7901,3219834.1412158,0
+ELV.US,D,20110504,000000,64.8258,65.0392,64.2384,64.7881,3590448.1775134,0
+ELV.US,D,20110505,000000,64.4379,65.9523,64.3278,65.0353,3869063.6992542,0
+ELV.US,D,20110506,000000,65.6584,66.1378,65.1405,65.4234,3311108.131068,0
+ELV.US,D,20110509,000000,65.5345,67.0617,65.316,66.9665,3876252.5160045,0
+ELV.US,D,20110510,000000,66.9108,67.1133,66.238,66.9843,2857816.6560389,0
+ELV.US,D,20110511,000000,66.7877,67.0894,65.9523,66.6389,3410914.1802733,0
+ELV.US,D,20110512,000000,66.3144,67.1361,65.5265,67.1361,3473690.870196,0
+ELV.US,D,20110513,000000,67.1361,68.6465,67.1361,67.3456,6156602.8287075,0
+ELV.US,D,20110516,000000,67.0439,67.9052,66.2608,67.7752,3755545.0879047,0
+ELV.US,D,20110517,000000,67.5053,67.6413,66.623,67.1213,2974181.9743299,0
+ELV.US,D,20110518,000000,67.2869,68.3091,66.9495,68.2456,2852770.1752028,0
+ELV.US,D,20110519,000000,68.324,68.7468,68.2526,68.6297,3119263.2599509,0
+ELV.US,D,20110520,000000,68.4699,68.5533,67.3912,67.5857,3508087.1515182,0
+ELV.US,D,20110523,000000,66.9495,67.1281,66.0257,66.4147,3111524.247806,0
+ELV.US,D,20110524,000000,66.2965,66.3899,64.8428,65.072,5445006.7080826,0
+ELV.US,D,20110525,000000,64.7287,65.1633,64.1819,64.4022,4685604.0491531,0
+ELV.US,D,20110526,000000,64.1819,65.1882,63.3601,64.9708,4647102.4637318,0
+ELV.US,D,20110527,000000,64.8457,65.5483,64.0221,65.1097,4698039.8758302,0
+ELV.US,D,20110531,000000,65.4818,65.8549,65.0779,65.6029,3465086.257604,0
+ELV.US,D,20110601,000000,65.4194,65.6237,64.6909,64.7654,3069994.5723463,0
+ELV.US,D,20110602,000000,64.7147,65.5722,64.4626,65.4521,2578850.4603104,0
+ELV.US,D,20110603,000000,64.7058,64.9748,64.2394,64.3515,3246786.6617679,0
+ELV.US,D,20110606,000000,63.6013,63.9397,63.1964,63.3075,2774774.4357455,0
+ELV.US,D,20110607,000000,63.898,64.5957,63.4425,63.9317,2743354.8525842,0
+ELV.US,D,20110608,000000,63.5011,64.0409,62.86,63.5834,3883606.5929101,0
+ELV.US,D,20110609,000000,64.0598,65.6724,63.7382,65.4621,4284733.2968834,0
+ELV.US,D,20110610,000000,65.1832,65.199,63.8543,64.2741,3406593.2318257,0
+ELV.US,D,20110613,000000,64.3278,64.7901,64.0031,64.1025,2508596.7560497,0
+ELV.US,D,20110614,000000,64.7316,66.0773,64.4626,65.4521,3311053.7161389,0
+ELV.US,D,20110615,000000,64.9569,65.6991,63.6787,64.1402,3164308.7444435,0
+ELV.US,D,20110616,000000,64.155,64.3675,63.2341,64.2116,2586500.7962745,0
+ELV.US,D,20110617,000000,64.6998,64.8645,63.9487,64.1897,4475021.2964167,0
+ELV.US,D,20110620,000000,63.8196,66.3144,63.8116,66.2539,3074626.8951106,0
+ELV.US,D,20110621,000000,66.4484,67.2999,66.1368,66.7263,2899064.1800141,0
+ELV.US,D,20110622,000000,66.4564,67.0994,65.4621,65.5126,2537703.7047225,0
+ELV.US,D,20110623,000000,65.331,65.5563,63.5834,65.4361,3398642.6060674,0
+ELV.US,D,20110624,000000,65.5315,65.6555,63.9774,65.1097,4528341.8808748,0
+ELV.US,D,20110627,000000,64.9311,65.6555,64.3783,65.4788,2624528.7702752,0
+ELV.US,D,20110628,000000,65.7309,66.8672,65.6724,66.5903,2900742.9813466,0
+ELV.US,D,20110629,000000,66.7263,67.0796,66.1219,66.6916,2283354.2183285,0
+ELV.US,D,20110630,000000,66.761,67.1997,66.2083,66.3184,2519346.7276074,0
+ELV.US,D,20110701,000000,66.5159,68.1146,66.5159,68.0223,2644511.1414777,0
+ELV.US,D,20110705,000000,68.0134,68.0134,66.9515,67.54,1970500.6216333,0
+ELV.US,D,20110706,000000,67.4864,67.9519,67.1401,67.3346,2250068.4046342,0
+ELV.US,D,20110707,000000,66.3899,67.4279,65.6724,65.9046,5176169.7506459,0
+ELV.US,D,20110708,000000,65.4788,65.7657,64.6126,65.6724,3327324.7876368,0
+ELV.US,D,20110711,000000,64.543,64.5957,62.9532,63.3234,4893068.0203023,0
+ELV.US,D,20110712,000000,63.2053,64.7147,63.1964,63.9487,3544698.3219935,0
+ELV.US,D,20110713,000000,64.1193,65.3479,64.0508,64.56,2546568.2997537,0
+ELV.US,D,20110714,000000,64.7901,65.0353,64.3019,64.4626,3033148.6115286,0
+ELV.US,D,20110715,000000,64.8001,64.8001,62.9622,63.0654,4767243.5734952,0
+ELV.US,D,20110718,000000,62.728,63.2143,61.8825,62.5167,4195608.6967323,0
+ELV.US,D,20110719,000000,62.721,62.721,61.5113,61.9113,5846051.7896623,0
+ELV.US,D,20110720,000000,62.4492,62.5394,61.2871,62.0135,4105113.6465139,0
+ELV.US,D,20110721,000000,62.5314,63.7313,62.4173,62.8501,3786490.0519619,0
+ELV.US,D,20110722,000000,62.728,63.0654,62.2874,62.6496,2498846.4068943,0
+ELV.US,D,20110725,000000,61.9698,62.7955,61.8894,62.1475,2773529.9461624,0
+ELV.US,D,20110726,000000,62.3132,62.6575,61.7981,61.9301,3325057.4989225,0
+ELV.US,D,20110727,000000,59.9365,59.999,57.5478,57.8426,11681754.665949,0
+ELV.US,D,20110728,000000,57.7225,58.2554,57.2759,57.5786,6933532.1332408,0
+ELV.US,D,20110729,000000,57.0179,57.2759,56.1407,56.877,5804822.4039968,0
+ELV.US,D,20110801,000000,57.525,57.7165,54.1211,55.0957,9564336.7586774,0
+ELV.US,D,20110802,000000,54.653,55.2217,53.8344,53.8344,5001823.309984,0
+ELV.US,D,20110803,000000,53.9862,54.5578,52.3299,54.5012,7405214.8466367,0
+ELV.US,D,20110804,000000,53.6657,54.3483,52.3964,52.4241,6971773.7362227,0
+ELV.US,D,20110805,000000,52.9076,53.0861,51.1659,52.1592,5914087.5817184,0
+ELV.US,D,20110808,000000,50.6786,51.3157,47.9406,47.9992,8750041.5284478,0
+ELV.US,D,20110809,000000,49.1046,50.8393,47.6648,50.7272,7503936.6279946,0
+ELV.US,D,20110810,000000,49.7636,50.3928,48.0597,48.2135,5522251.7230543,0
+ELV.US,D,20110811,000000,48.3783,51.6848,47.9406,51.1182,7383982.9474318,0
+ELV.US,D,20110812,000000,51.7305,51.9121,50.2895,50.8393,5092722.4414355,0
+ELV.US,D,20110815,000000,51.4189,52.4718,51.0468,52.447,3303676.4625044,0
+ELV.US,D,20110816,000000,51.9558,52.8022,51.283,52.2406,3839820.7132587,0
+ELV.US,D,20110817,000000,52.5055,53.0692,51.4775,52.0252,2200559.8882678,0
+ELV.US,D,20110818,000000,50.618,50.8393,49.1046,49.6138,5432236.3303597,0
+ELV.US,D,20110819,000000,49.3121,50.7213,48.667,48.9152,4481919.9002114,0
+ELV.US,D,20110822,000000,50.0226,50.4236,48.3604,48.4765,3079122.1728683,0
+ELV.US,D,20110823,000000,48.7514,50.1307,48.0597,50.0803,4163257.0059884,0
+ELV.US,D,20110824,000000,49.5671,51.1758,49.2883,51.144,3084815.586751,0
+ELV.US,D,20110825,000000,51.2998,51.7831,49.9552,50.1655,2491009.6494135,0
+ELV.US,D,20110826,000000,49.8768,51.2125,48.5836,50.884,2167369.8045415,0
+ELV.US,D,20110829,000000,51.4963,52.5711,51.3604,52.5562,2379756.3114107,0
+ELV.US,D,20110830,000000,52.5244,53.2062,51.9051,52.8619,3714335.8559166,0
+ELV.US,D,20110831,000000,53.1595,54.7206,52.8469,53.2925,4317101.1105693,0
+ELV.US,D,20110901,000000,53.9683,55.4152,53.4056,53.4632,5019509.1696397,0
+ELV.US,D,20110902,000000,52.328,53.217,52.2476,52.3607,3675802.0246116,0
+ELV.US,D,20110906,000000,50.6657,52.4401,50.2995,52.1215,3870909.7761097,0
+ELV.US,D,20110907,000000,53.0574,54.4625,52.8389,54.2263,3665245.5283577,0
+ELV.US,D,20110908,000000,53.7807,54.7731,53.3511,53.4135,3361979.0360307,0
+ELV.US,D,20110909,000000,52.8776,53.3511,51.7106,52.2496,3836835.9536267,0
+ELV.US,D,20110912,000000,51.5767,53.5853,51.3842,53.5773,4525584.857798,0
+ELV.US,D,20110913,000000,53.8433,56.3441,53.6835,55.701,7643112.8861196,0
+ELV.US,D,20110914,000000,56.089,56.9137,54.5261,56.2021,5001314.4296281,0
+ELV.US,D,20110915,000000,56.7221,57.0029,55.2038,56.9375,4368721.7323336,0
+ELV.US,D,20110916,000000,57.2015,57.3414,55.8836,57.2343,5359186.3033513,0
+ELV.US,D,20110919,000000,56.1079,56.9941,55.8132,56.7221,2351933.1519921,0
+ELV.US,D,20110920,000000,57.1479,58.185,55.701,56.8611,4055266.5483662,0
+ELV.US,D,20110921,000000,56.9137,57.0705,55.0093,55.0659,2421888.5818263,0
+ELV.US,D,20110922,000000,53.486,55.0013,53.1258,53.7897,5099691.5831014,0
+ELV.US,D,20110923,000000,53.6399,54.6897,53.232,54.1479,4296955.4945795,0
+ELV.US,D,20110926,000000,54.653,55.7973,54.01,55.6345,4698386.5190825,0
+ELV.US,D,20110927,000000,56.6219,57.4773,55.9024,56.6904,4198605.5485708,0
+ELV.US,D,20110928,000000,56.6408,56.8681,54.7474,54.8058,3372003.4751997,0
+ELV.US,D,20110929,000000,55.8587,56.4373,53.9683,55.2653,3676299.8204449,0
+ELV.US,D,20110930,000000,55.2663,56.5931,54.5201,55.186,5021893.3496834,0
+ELV.US,D,20111003,000000,55.312,56.0593,52.2674,52.6852,4609627.7081774,0
+ELV.US,D,20111004,000000,51.8575,53.4315,51.0964,53.2826,3883221.6576705,0
+ELV.US,D,20111005,000000,53.2489,54.2263,53.0236,54.0606,3924217.2606774,0
+ELV.US,D,20111006,000000,54.1559,54.916,53.7659,54.916,3171968.1495625,0
+ELV.US,D,20111007,000000,55.1274,56.2201,54.3206,55.6166,4011406.1001083,0
+ELV.US,D,20111010,000000,56.4543,57.2412,55.9888,57.0883,3156196.8892656,0
+ELV.US,D,20111011,000000,56.7569,57.1399,56.4205,56.6319,3234637.0173108,0
+ELV.US,D,20111012,000000,57.0536,57.6968,56.613,56.6408,4067900.8887665,0
+ELV.US,D,20111013,000000,56.2775,56.5584,55.3795,55.84,2623416.2872794,0
+ELV.US,D,20111014,000000,56.5832,56.9038,56.0066,56.6973,1993365.9763966,0
+ELV.US,D,20111017,000000,56.1337,56.5753,55.3358,55.4678,2598360.2277763,0
+ELV.US,D,20111018,000000,54.7573,54.7573,52.8946,54.1559,6144321.1776628,0
+ELV.US,D,20111019,000000,54.385,55.964,54.2789,54.8645,3962069.8976842,0
+ELV.US,D,20111020,000000,54.7651,55.2891,54.2165,55.1631,2950053.9916738,0
+ELV.US,D,20111021,000000,55.7596,56.6904,55.5829,56.3441,2950787.5855334,0
+ELV.US,D,20111024,000000,56.6666,57.9934,56.6666,57.8663,2958481.2519041,0
+ELV.US,D,20111025,000000,57.5051,58.0876,56.5117,56.6368,3637100.9177836,0
+ELV.US,D,20111026,000000,57.5389,59.347,56.9772,58.822,5330919.7630286,0
+ELV.US,D,20111027,000000,60.2173,60.6827,58.8131,59.6655,3626748.9813559,0
+ELV.US,D,20111028,000000,59.6258,59.6258,57.8336,58.0589,4160686.4044282,0
+ELV.US,D,20111031,000000,59.2319,59.2319,57.532,58.2464,3001661.5135477,0
+ELV.US,D,20111101,000000,56.6269,57.2402,56.0443,56.4681,3211607.4100763,0
+ELV.US,D,20111102,000000,57.512,57.908,57.1399,57.4773,2601278.4802726,0
+ELV.US,D,20111103,000000,58.0112,58.1154,56.9008,57.3484,2531706.977994,0
+ELV.US,D,20111104,000000,56.8085,57.0775,55.9997,56.9911,1532918.938185,0
+ELV.US,D,20111107,000000,56.8025,57.6619,56.5912,57.5707,1730383.6622622,0
+ELV.US,D,20111108,000000,57.8416,58.3735,56.877,58.185,2257447.6736365,0
+ELV.US,D,20111109,000000,57.265,57.4079,56.4939,56.6021,2596803.3561924,0
+ELV.US,D,20111110,000000,57.128,58.1541,56.874,57.9725,2790965.9002176,0
+ELV.US,D,20111111,000000,58.7367,60.2332,58.7367,59.8134,3229174.363035,0
+ELV.US,D,20111114,000000,59.617,60.2719,58.9738,59.4304,2433182.7026753,0
+ELV.US,D,20111115,000000,59.2934,59.5573,58.1135,59.208,2473671.440694,0
+ELV.US,D,20111116,000000,58.5322,58.6375,57.5438,57.6054,3224998.5210651,0
+ELV.US,D,20111117,000000,57.6144,58.5154,57.3017,57.7055,5437240.4884731,0
+ELV.US,D,20111118,000000,58.163,58.3278,57.2829,57.9269,2983100.9842902,0
+ELV.US,D,20111121,000000,56.9604,57.0635,55.9888,56.6477,3090664.1839502,0
+ELV.US,D,20111122,000000,56.6477,57.2412,55.8836,56.5157,2814156.7368718,0
+ELV.US,D,20111123,000000,55.9114,56.0235,54.2789,54.2959,3514973.6631066,0
+ELV.US,D,20111125,000000,54.1608,54.66,53.8373,53.8561,1318371.9570922,0
+ELV.US,D,20111128,000000,55.1086,56.3352,54.9249,55.8587,2414531.4818692,0
+ELV.US,D,20111129,000000,55.9818,57.1806,55.7993,56.9911,3599828.7066876,0
+ELV.US,D,20111130,000000,58.5402,59.6714,57.2183,59.6377,3229478.6835646,0
+ELV.US,D,20111201,000000,59.336,60.0913,59.1505,59.2389,2441315.7192146,0
+ELV.US,D,20111202,000000,59.7668,59.7668,57.9537,58.2574,2878952.825276,0
+ELV.US,D,20111205,000000,59.1992,59.7856,57.7065,57.917,4045172.57901,0
+ELV.US,D,20111206,000000,57.8147,58.1541,57.0615,57.6619,3245615.7331075,0
+ELV.US,D,20111207,000000,57.5111,58.4688,56.7907,58.1313,3764100.3239867,0
+ELV.US,D,20111208,000000,57.7502,57.8833,55.8896,56.0702,3706455.7680296,0
+ELV.US,D,20111209,000000,56.3559,56.874,55.9739,56.4234,3489188.0404795,0
+ELV.US,D,20111212,000000,56.1526,56.477,55.1522,55.4857,2560344.345982,0
+ELV.US,D,20111213,000000,55.6455,56.4423,54.5915,54.8455,3586032.5067819,0
+ELV.US,D,20111214,000000,54.4237,54.9993,53.8105,53.8968,3784352.7544671,0
+ELV.US,D,20111215,000000,54.7871,55.4777,54.2362,54.7284,4920223.085313,0
+ELV.US,D,20111216,000000,55.2475,55.7715,54.7454,55.1086,6646921.6476514,0
+ELV.US,D,20111219,000000,55.186,55.3884,53.9137,53.9971,3185492.2748225,0
+ELV.US,D,20111220,000000,54.8198,55.6613,54.6769,55.5502,3047897.0726944,0
+ELV.US,D,20111221,000000,55.312,55.8607,54.9846,55.7269,2482787.9566934,0
+ELV.US,D,20111222,000000,55.9372,56.9911,55.8697,56.6626,1967627.7149113,0
+ELV.US,D,20111223,000000,57.0079,57.8059,56.8442,57.7402,1811618.0976873,0
+ELV.US,D,20111227,000000,57.7235,58.0876,57.3404,57.6391,1497790.0706869,0
+ELV.US,D,20111228,000000,57.5051,57.5874,56.3966,56.4423,1500654.915938,0
+ELV.US,D,20111229,000000,56.4156,57.2472,56.3232,56.736,1291734.8415923,0
+ELV.US,D,20111230,000000,56.5534,56.7023,56.2151,56.2151,1296631.1775313,0
+ELV.US,D,20120103,000000,57.3067,57.6134,56.9187,57.3662,2044308.4269142,0
+ELV.US,D,20120104,000000,57.1806,57.8833,56.9911,57.6788,1854221.9641555,0
+ELV.US,D,20120105,000000,57.4585,58.2574,57.1379,58.1313,2397765.6375896,0
+ELV.US,D,20120106,000000,58.2037,60.6589,58.1233,60.0139,4019785.9991966,0
+ELV.US,D,20120109,000000,60.0069,60.4724,59.741,60.397,2203013.5984987,0
+ELV.US,D,20120110,000000,60.8177,61.686,60.5468,61.2722,2597015.9774897,0
+ELV.US,D,20120111,000000,61.0907,61.8706,60.4724,61.5729,2307740.168056,0
+ELV.US,D,20120112,000000,61.6602,61.7644,60.769,60.9319,2172359.8550808,0
+ELV.US,D,20120113,000000,60.5378,61.2176,60.2332,61.0152,2488023.8820978,0
+ELV.US,D,20120117,000000,61.4608,62.2408,61.4608,61.7257,2720258.7382141,0
+ELV.US,D,20120118,000000,61.696,62.0185,61.1421,61.2365,3190076.2287611,0
+ELV.US,D,20120119,000000,60.778,61.4756,59.6645,61.034,5006066.6667734,0
+ELV.US,D,20120120,000000,61.3297,61.3297,59.8124,60.9049,3039522.2120255,0
+ELV.US,D,20120123,000000,60.8782,61.5312,60.2729,60.397,2484945.4078657,0
+ELV.US,D,20120124,000000,60.397,60.5298,58.5432,58.8855,5655313.3554377,0
+ELV.US,D,20120125,000000,54.796,56.7907,54.0656,56.084,15692858.460895,0
+ELV.US,D,20120126,000000,56.4681,56.7995,53.8631,54.5558,7185806.7985403,0
+ELV.US,D,20120127,000000,54.2998,55.842,54.2998,55.5115,4698452.0185343,0
+ELV.US,D,20120130,000000,55.056,55.1929,54.3533,54.6689,4614992.6171175,0
+ELV.US,D,20120131,000000,54.8347,55.6573,54.3593,54.5716,5365346.2748672,0
+ELV.US,D,20120201,000000,54.9846,56.3619,54.9229,56.1109,4925140.5826134,0
+ELV.US,D,20120202,000000,55.9372,55.9918,54.7364,55.2891,4527941.8303771,0
+ELV.US,D,20120203,000000,55.6455,55.7099,53.9644,55.2118,6097488.0619795,0
+ELV.US,D,20120206,000000,54.9498,55.5561,54.1797,54.6183,3151156.4545326,0
+ELV.US,D,20120207,000000,54.3316,55.1939,54.2959,55.1532,2983258.1829743,0
+ELV.US,D,20120208,000000,55.049,56.0136,54.8962,55.0093,4349442.7244745,0
+ELV.US,D,20120209,000000,55.2485,55.2574,54.7264,54.8525,3323046.1619119,0
+ELV.US,D,20120210,000000,54.4992,54.6689,54.2213,54.4497,3389569.4204745,0
+ELV.US,D,20120213,000000,54.7364,55.2028,54.5141,54.8625,1752474.108127,0
+ELV.US,D,20120214,000000,54.8108,55.7526,54.796,55.7357,3649183.0474214,0
+ELV.US,D,20120215,000000,55.9144,56.2051,55.1522,55.2813,3333905.9710117,0
+ELV.US,D,20120216,000000,55.4499,56.3142,55.2891,56.1961,2886669.6683757,0
+ELV.US,D,20120217,000000,56.3936,56.744,55.8807,56.0404,2389694.0897666,0
+ELV.US,D,20120221,000000,56.5117,56.8442,56.0265,56.3312,3309498.8599228,0
+ELV.US,D,20120222,000000,56.4215,56.608,55.6872,56.081,1975901.8071929,0
+ELV.US,D,20120223,000000,55.9818,56.2905,55.7179,56.1863,2108950.3396859,0
+ELV.US,D,20120224,000000,56.2201,56.4393,55.7219,56.088,3389357.8068613,0
+ELV.US,D,20120227,000000,55.7903,56.4592,55.6613,55.823,3366137.7473748,0
+ELV.US,D,20120228,000000,55.8013,56.1397,55.0649,55.6126,2352629.4615484,0
+ELV.US,D,20120229,000000,55.6325,55.8945,55.2316,55.6822,3630407.8814989,0
+ELV.US,D,20120301,000000,55.7656,56.3609,55.7656,56.1921,2593486.0608824,0
+ELV.US,D,20120302,000000,56.081,56.1654,55.7656,55.818,2395385.4882814,0
+ELV.US,D,20120305,000000,55.5948,56.1148,55.049,55.313,2921950.6961387,0
+ELV.US,D,20120306,000000,54.8445,55.5125,54.2412,54.5895,2647112.9812379,0
+ELV.US,D,20120307,000000,54.8615,54.8615,54.3316,54.413,3070453.0685086,0
+ELV.US,D,20120308,000000,54.7612,55.186,54.6163,54.8962,2208163.8707738,0
+ELV.US,D,20120309,000000,54.9993,55.3884,54.668,55.2971,3700390.5187976,0
+ELV.US,D,20120312,000000,55.2971,55.3884,54.4894,54.5528,3115344.3773686,0
+ELV.US,D,20120313,000000,54.7097,55.5125,53.9852,55.443,3761425.9309877,0
+ELV.US,D,20120314,000000,55.5045,57.5547,55.4956,57.2937,7002905.1217964,0
+ELV.US,D,20120315,000000,57.1469,57.4436,56.7618,57.0526,4356133.7453915,0
+ELV.US,D,20120316,000000,57.5071,58.0063,57.1469,57.3851,9005102.4396563,0
+ELV.US,D,20120319,000000,57.1469,57.7442,57.1469,57.6738,2752912.7341199,0
+ELV.US,D,20120320,000000,57.3166,57.6431,56.7807,56.9841,2521953.6057869,0
+ELV.US,D,20120321,000000,56.9652,56.9911,56.5356,56.5515,2876427.5694901,0
+ELV.US,D,20120322,000000,56.088,56.8819,55.9253,56.5862,3196538.5054389,0
+ELV.US,D,20120323,000000,56.608,56.8571,56.2538,56.8353,2417365.0889202,0
+ELV.US,D,20120326,000000,57.2263,58.5511,57.0695,58.4925,3916231.3659836,0
+ELV.US,D,20120327,000000,58.4162,58.5412,57.3593,58.2821,4954726.1811259,0
+ELV.US,D,20120328,000000,58.0926,59.7817,57.9497,59.6606,7216897.8767592,0
+ELV.US,D,20120329,000000,59.1258,61.4885,59.0552,61.043,9144403.6505815,0
+ELV.US,D,20120330,000000,61.2484,63.6926,61.1014,62.8997,8373213.105705,0
+ELV.US,D,20120402,000000,62.7578,62.8997,62.074,62.1763,4167589.0389586,0
+ELV.US,D,20120403,000000,62.074,62.5167,61.7853,61.9074,3767173.7597996,0
+ELV.US,D,20120404,000000,61.6265,61.817,61.0737,61.4706,3863798.5510176,0
+ELV.US,D,20120405,000000,61.0837,61.681,60.8961,61.6642,1962127.7763324,0
+ELV.US,D,20120409,000000,60.6669,60.9239,60.114,60.114,3544189.4416378,0
+ELV.US,D,20120410,000000,59.8075,60.0516,58.9123,59.0364,3917141.304521,0
+ELV.US,D,20120411,000000,59.7101,60.0029,59.1258,59.2666,2691933.7522268,0
+ELV.US,D,20120412,000000,59.5256,59.8263,59.0224,59.6606,3457125.555007,0
+ELV.US,D,20120413,000000,59.611,59.6517,59.0224,59.0224,3183253.2012566,0
+ELV.US,D,20120416,000000,59.1912,59.2149,58.5015,58.5799,2934963.9256751,0
+ELV.US,D,20120417,000000,58.8012,59.7488,58.7556,59.6297,2471454.5361733,0
+ELV.US,D,20120418,000000,59.1068,59.2844,58.827,58.953,2289478.9209088,0
+ELV.US,D,20120419,000000,58.7139,60.4038,58.7069,60.1915,3269005.0834846,0
+ELV.US,D,20120420,000000,60.3602,60.7116,60.0109,60.2381,2238885.1290112,0
+ELV.US,D,20120423,000000,59.7895,60.4118,59.602,60.1657,2203162.7357119,0
+ELV.US,D,20120424,000000,60.0952,60.5121,59.7033,60.3066,2263834.3740238,0
+ELV.US,D,20120425,000000,60.9418,61.7515,59.6437,60.0029,4696171.6299297,0
+ELV.US,D,20120426,000000,58.1601,59.2319,57.4982,59.1068,5054160.394982,0
+ELV.US,D,20120427,000000,59.0224,59.1425,58.4568,58.4925,2846039.8546147,0
+ELV.US,D,20120430,000000,58.1522,58.4925,57.5547,57.8009,3580194.9941052,0
+ELV.US,D,20120501,000000,57.7215,58.5779,57.7135,58.307,2793027.6214218,0
+ELV.US,D,20120502,000000,58.1115,58.7456,58.0589,58.6315,2457788.3274872,0
+ELV.US,D,20120503,000000,58.3477,58.3477,57.1826,57.3612,3892933.7148389,0
+ELV.US,D,20120504,000000,57.3067,57.392,56.1486,56.474,3299437.1364504,0
+ELV.US,D,20120507,000000,56.2538,56.8998,56.0742,56.7618,2416369.4972537,0
+ELV.US,D,20120508,000000,56.3936,57.1816,56.1921,57.0011,1979368.2397162,0
+ELV.US,D,20120509,000000,56.5336,56.6844,55.9134,56.0533,2579407.7094922,0
+ELV.US,D,20120510,000000,56.5753,56.607,55.9918,56.1981,1768521.4738051,0
+ELV.US,D,20120511,000000,56.0046,56.6854,55.7486,56.3451,1757743.2870991,0
+ELV.US,D,20120514,000000,56.3112,56.6249,55.8013,56.3202,2237355.4648919,0
+ELV.US,D,20120515,000000,56.1574,56.4293,55.7119,55.9253,1963557.6797481,0
+ELV.US,D,20120516,000000,56.1754,56.5515,55.5948,55.6206,2064614.2646399,0
+ELV.US,D,20120517,000000,55.6485,56.8819,55.3984,56.6348,3503559.6278767,0
+ELV.US,D,20120518,000000,56.7897,56.873,55.2753,55.4728,3681780.6130305,0
+ELV.US,D,20120521,000000,55.5948,57.0526,55.5691,57.0169,2852024.4891367,0
+ELV.US,D,20120522,000000,57.2005,58.2187,56.9742,57.2005,3225810.7142669,0
+ELV.US,D,20120523,000000,56.9097,57.3017,56.1486,56.874,2331911.4811186,0
+ELV.US,D,20120524,000000,57.1032,59.0998,56.9445,57.8009,3278586.1417495,0
+ELV.US,D,20120525,000000,57.6024,58.4231,57.6024,57.8763,1741681.8138466,0
+ELV.US,D,20120529,000000,58.189,58.8012,57.8763,58.6732,1972604.6655603,0
+ELV.US,D,20120530,000000,58.2703,58.8419,57.7392,57.9874,2056862.1526045,0
+ELV.US,D,20120531,000000,58.0331,58.183,57.0446,57.4376,3258213.7968883,0
+ELV.US,D,20120601,000000,56.8651,57.2769,56.4274,56.5594,2472769.5636277,0
+ELV.US,D,20120604,000000,56.5078,56.607,55.446,55.7883,3541999.7445816,0
+ELV.US,D,20120605,000000,55.5621,56.5753,55.314,56.3916,3797195.685429,0
+ELV.US,D,20120606,000000,56.9841,57.7215,56.6428,57.5835,4165409.4187413,0
+ELV.US,D,20120607,000000,57.7879,58.4002,57.3692,57.5835,3460501.2959817,0
+ELV.US,D,20120608,000000,57.4396,59.1625,57.4396,59.1268,2542006.5148604,0
+ELV.US,D,20120611,000000,58.8945,59.4562,58.4072,59.0741,3905724.2462394,0
+ELV.US,D,20120612,000000,59.5356,59.8224,58.7059,59.4651,3090183.5187427,0
+ELV.US,D,20120613,000000,59.3321,59.5803,58.6136,58.8419,3106062.6012141,0
+ELV.US,D,20120614,000000,58.9877,60.128,58.7387,59.7488,2824189.2375117,0
+ELV.US,D,20120615,000000,59.8799,60.8257,59.6714,60.5805,4348321.1723239,0
+ELV.US,D,20120618,000000,60.4774,61.1958,60.128,61.0677,2403563.8505951,0
+ELV.US,D,20120619,000000,61.3833,62.3092,60.9923,61.5292,4237775.2283996,0
+ELV.US,D,20120620,000000,61.1868,61.8537,60.4862,60.6579,4284206.2782177,0
+ELV.US,D,20120621,000000,60.6659,60.9735,59.34,59.4562,3359025.5145988,0
+ELV.US,D,20120622,000000,59.8719,60.3136,58.8508,59.7141,7908766.5702014,0
+ELV.US,D,20120625,000000,59.4562,60.385,58.8776,59.0234,3253932.1481117,0
+ELV.US,D,20120626,000000,59.0641,59.9533,58.4548,59.1535,5272020.6406494,0
+ELV.US,D,20120627,000000,59.2686,60.4774,59.2686,59.4839,3762080.9255052,0
+ELV.US,D,20120628,000000,58.7833,61.0677,54.7841,56.4106,20667356.407294,0
+ELV.US,D,20120629,000000,57.3781,57.5667,54.1162,54.6055,9877597.4596571,0
+ELV.US,D,20120702,000000,54.9746,55.3477,53.2944,53.2944,7637267.3119721,0
+ELV.US,D,20120703,000000,53.3124,53.5266,52.1413,52.456,5672304.920905,0
+ELV.US,D,20120705,000000,52.3299,53.0652,52.2664,52.4321,3733820.4312858,0
+ELV.US,D,20120706,000000,52.0292,52.3805,50.9237,51.283,5221865.1912366,0
+ELV.US,D,20120709,000000,53.9802,54.0586,52.456,53.0334,10963821.221445,0
+ELV.US,D,20120710,000000,53.0574,53.3541,52.0372,52.3368,4377782.82572,0
+ELV.US,D,20120711,000000,52.312,53.1923,52.1652,52.8826,4974953.4195095,0
+ELV.US,D,20120712,000000,52.4063,52.9333,51.8754,52.2753,2999549.4081498,0
+ELV.US,D,20120713,000000,52.2853,53.5346,52.2853,53.3818,2970283.2454251,0
+ELV.US,D,20120716,000000,53.2776,53.3718,52.9006,53.0494,3225159.7504847,0
+ELV.US,D,20120717,000000,53.0831,54.0139,52.968,53.878,3395832.1757456,0
+ELV.US,D,20120718,000000,53.8086,54.657,53.4522,54.0993,3668529.5700999,0
+ELV.US,D,20120719,000000,54.26,54.657,52.7645,53.6736,4079389.492603,0
+ELV.US,D,20120720,000000,53.4096,53.8611,52.959,53.0236,3214890.4441347,0
+ELV.US,D,20120723,000000,52.5095,53.2607,52.2177,52.9085,2552223.4216491,0
+ELV.US,D,20120724,000000,52.9413,53.2776,52.2177,52.575,2463229.8204015,0
+ELV.US,D,20120725,000000,47.372,47.768,45.5937,46.2328,18248770.00552,0
+ELV.US,D,20120726,000000,46.4134,46.4134,44.9566,45.7009,10146094.827629,0
+ELV.US,D,20120727,000000,46.1305,47.4652,45.7793,47.1824,5397976.0863601,0
+ELV.US,D,20120730,000000,47.2767,47.502,46.7498,47.2668,3605744.8187063,0
+ELV.US,D,20120731,000000,46.6108,47.0465,45.4527,45.6175,6676871.020042,0
+ELV.US,D,20120801,000000,45.7446,47.7322,45.5043,46.2863,10358533.734059,0
+ELV.US,D,20120802,000000,46.1642,46.2416,45.0945,45.3088,3051115.6149848,0
+ELV.US,D,20120803,000000,45.551,47.895,45.0002,47.1149,6214097.2397676,0
+ELV.US,D,20120806,000000,47.2281,47.3451,46.601,46.7725,2916140.3909266,0
+ELV.US,D,20120807,000000,46.8749,48.2295,46.7975,48.1609,3485066.6134387,0
+ELV.US,D,20120808,000000,48.1511,49.2198,47.8712,49.1712,3446305.0455784,0
+ELV.US,D,20120809,000000,49.1712,49.2376,48.3456,48.6105,2698307.3527238,0
+ELV.US,D,20120810,000000,48.5797,49.6018,48.5449,49.5701,2540010.2931079,0
+ELV.US,D,20120813,000000,49.3071,49.3924,48.1778,48.6987,3465421.8163338,0
+ELV.US,D,20120814,000000,48.8198,49.2277,48.6194,48.7077,2445007.8729254,0
+ELV.US,D,20120815,000000,48.8427,49.5641,48.5797,49.4798,2232943.8248957,0
+ELV.US,D,20120816,000000,49.5552,49.7636,49.2456,49.5125,1822841.6806653,0
+ELV.US,D,20120817,000000,49.0223,49.2982,48.6987,49.0134,2501104.6264537,0
+ELV.US,D,20120820,000000,49.1632,49.6208,48.3813,49.1196,3145099.2667717,0
+ELV.US,D,20120821,000000,49.0928,49.5214,48.9568,49.0223,2468512.099264,0
+ELV.US,D,20120822,000000,49.0055,50.1367,48.7931,50.1367,3258710.5850376,0
+ELV.US,D,20120823,000000,50.0773,50.2042,49.1395,49.4173,2445651.7829202,0
+ELV.US,D,20120824,000000,49.3924,49.6018,49.0223,49.3577,1873289.3584011,0
+ELV.US,D,20120827,000000,49.3498,50.0445,49.0223,49.7864,1976694.854401,0
+ELV.US,D,20120828,000000,49.7031,49.71,49.0759,49.1295,2490252.878825,0
+ELV.US,D,20120829,000000,51.8347,53.4752,51.6184,52.9006,14742201.433597,0
+ELV.US,D,20120830,000000,52.5601,52.7388,51.7385,51.7573,3864742.7508067,0
+ELV.US,D,20120831,000000,51.931,52.0639,51.1827,51.2492,2254487.0984174,0
+ELV.US,D,20120904,000000,51.1321,51.526,50.6766,50.8403,1905575.5496933,0
+ELV.US,D,20120905,000000,50.8583,51.1152,50.5982,50.6329,2068662.1307578,0
+ELV.US,D,20120906,000000,51.0418,51.3712,50.7957,51.3712,2724060.7294671,0
+ELV.US,D,20120907,000000,51.4299,51.9538,51.3445,51.8625,1682835.0910288,0
+ELV.US,D,20120910,000000,51.7325,52.3864,50.6905,51.141,6703942.4472912,0
+ELV.US,D,20120911,000000,51.2323,51.3008,50.2508,50.4484,4873794.0508626,0
+ELV.US,D,20120912,000000,50.5208,50.752,50.0316,50.0723,2853510.8228494,0
+ELV.US,D,20120913,000000,49.9769,50.1239,49.065,50.0573,5277916.5989905,0
+ELV.US,D,20120914,000000,50.359,50.5298,49.8043,50.1934,5167870.4662674,0
+ELV.US,D,20120917,000000,50.1844,50.5893,49.8311,50.5893,2567426.3482417,0
+ELV.US,D,20120918,000000,50.5893,51.0091,50.495,50.6746,3225385.4716724,0
+ELV.US,D,20120919,000000,50.8046,51.0091,50.3749,50.7769,2439021.2230357,0
+ELV.US,D,20120920,000000,50.6309,50.7769,50.0216,50.7153,2492607.8360362,0
+ELV.US,D,20120921,000000,50.9227,51.016,50.4484,50.9744,2683569.9760806,0
+ELV.US,D,20120924,000000,50.6309,50.9664,50.1507,50.3134,2892297.5828066,0
+ELV.US,D,20120925,000000,50.4672,50.6905,50.2003,50.3035,2983078.815245,0
+ELV.US,D,20120926,000000,50.3233,50.359,49.0829,49.5791,3295827.6128173,0
+ELV.US,D,20120927,000000,49.7567,50.1407,49.5394,49.9522,2071121.887092,0
+ELV.US,D,20120928,000000,49.7666,50.0116,49.464,49.8985,2390009.4948187,0
+ELV.US,D,20121001,000000,49.8738,50.1327,49.7467,49.8738,2312336.214201,0
+ELV.US,D,20121002,000000,50.0484,52.0074,49.8985,52.0074,5731428.7567878,0
+ELV.US,D,20121003,000000,52.3349,52.3795,51.6611,51.7048,24918776.683019,0
+ELV.US,D,20121004,000000,52.2823,53.7043,52.0878,53.4692,8997238.474711,0
+ELV.US,D,20121005,000000,53.3848,53.5376,52.3795,52.6604,4316425.9623743,0
+ELV.US,D,20121008,000000,52.7378,53.4552,52.5165,53.1198,2157225.4509916,0
+ELV.US,D,20121009,000000,52.969,53.6428,52.9253,53.3481,3662353.4756421,0
+ELV.US,D,20121010,000000,53.2796,53.6776,52.8192,52.9343,2830028.765556,0
+ELV.US,D,20121011,000000,53.2717,54.2759,53.1615,54.011,3649729.2120806,0
+ELV.US,D,20121012,000000,54.0795,54.5598,53.0652,53.1843,3566593.277187,0
+ELV.US,D,20121015,000000,53.2449,53.7619,52.9869,53.6597,2654936.6388281,0
+ELV.US,D,20121016,000000,52.9094,53.8998,52.6256,53.3481,3219399.8294665,0
+ELV.US,D,20121017,000000,53.4791,53.6329,52.6604,53.1099,2446962.7796391,0
+ELV.US,D,20121018,000000,53.0147,54.7344,53.0047,54.1321,3772630.3679721,0
+ELV.US,D,20121019,000000,53.874,54.0189,52.9183,53.1774,2187068.0088917,0
+ELV.US,D,20121022,000000,52.9869,54.2759,52.4887,54.2213,1749491.3638626,0
+ELV.US,D,20121023,000000,53.5644,53.7291,52.7288,53.22,2441984.8213063,0
+ELV.US,D,20121024,000000,53.616,53.8224,52.8926,52.969,2282201.4279777,0
+ELV.US,D,20121025,000000,53.4492,53.9335,53.3649,53.5306,2407715.5081519,0
+ELV.US,D,20121026,000000,53.3391,53.5972,52.4887,52.7209,2229443.1311208,0
+ELV.US,D,20121031,000000,52.7209,53.0841,52.3001,52.7288,2619053.0161092,0
+ELV.US,D,20121101,000000,52.7209,53.3748,52.447,53.1001,2708644.1738935,0
+ELV.US,D,20121102,000000,53.3391,53.4632,52.5839,52.5919,1671379.7407601,0
+ELV.US,D,20121105,000000,52.5412,52.6693,51.8625,52.3438,1586055.1164943,0
+ELV.US,D,20121106,000000,51.9995,52.6693,51.5697,52.6445,3555152.0344925,0
+ELV.US,D,20121107,000000,49.9949,50.752,49.6317,49.7666,8938105.5696732,0
+ELV.US,D,20121108,000000,49.7666,49.9155,48.014,48.1818,5323292.6037936,0
+ELV.US,D,20121109,000000,48.1728,48.937,48.0408,48.3049,4718795.1405631,0
+ELV.US,D,20121112,000000,48.4825,48.8248,47.9536,48.0408,1946848.2657653,0
+ELV.US,D,20121113,000000,47.9536,49.0045,47.7332,47.7432,3402125.1615327,0
+ELV.US,D,20121114,000000,47.7501,48.0497,46.581,46.7348,3698253.221303,0
+ELV.US,D,20121115,000000,46.8005,47.4822,46.6674,47.0008,3479835.7264538,0
+ELV.US,D,20121116,000000,47.2183,47.9287,46.1832,47.4425,4414552.2025633,0
+ELV.US,D,20121119,000000,47.9228,48.1898,47.5407,48.1212,2398406.5245328,0
+ELV.US,D,20121120,000000,48.0855,48.1628,47.6379,47.8444,1763888.1433568,0
+ELV.US,D,20121121,000000,47.9228,48.1124,47.4921,47.8007,2285793.8209851,0
+ELV.US,D,20121123,000000,47.9287,48.3673,47.7849,48.2245,937180.26317911,0
+ELV.US,D,20121126,000000,47.897,47.897,47.1309,47.63,3347785.808679,0
+ELV.US,D,20121127,000000,47.4921,47.9049,47.1903,47.2837,4483903.0220737,0
+ELV.US,D,20121128,000000,47.0792,47.4235,46.8808,47.1129,5439229.6564384,0
+ELV.US,D,20121129,000000,47.2747,48.0061,47.1556,47.8642,4865197.4997418,0
+ELV.US,D,20121130,000000,47.9714,48.2572,47.5328,48.0855,5206203.7684818,0
+ELV.US,D,20121203,000000,48.1898,48.421,47.7065,48.2413,3519445.7641353,0
+ELV.US,D,20121204,000000,48.1818,48.6154,47.8821,47.897,2553680.5325295,0
+ELV.US,D,20121205,000000,48.0845,48.811,47.8414,48.5092,1818199.281062,0
+ELV.US,D,20121206,000000,48.5252,48.9747,48.3049,48.9578,2140010.1797046,0
+ELV.US,D,20121207,000000,48.9985,49.9612,48.9985,49.9612,2796394.2932417,0
+ELV.US,D,20121210,000000,49.7785,50.4613,49.6018,50.3332,1958816.5271254,0
+ELV.US,D,20121211,000000,49.5294,51.0388,49.5294,50.9187,2960397.8666307,0
+ELV.US,D,20121212,000000,50.9544,51.8387,50.9544,51.2224,3447377.2212193,0
+ELV.US,D,20121213,000000,51.1996,51.545,50.7292,51.0308,2904515.7497673,0
+ELV.US,D,20121214,000000,50.625,50.9793,50.1784,50.5745,2388985.6880038,0
+ELV.US,D,20121217,000000,50.5912,51.9211,50.5912,51.9051,2657749.0845178,0
+ELV.US,D,20121218,000000,51.8565,52.3984,51.537,52.3736,2455314.4635789,0
+ELV.US,D,20121219,000000,52.4182,52.449,51.8049,51.8565,2160208.1952558,0
+ELV.US,D,20121220,000000,51.9835,53.1933,51.9638,53.1843,2806875.2132051,0
+ELV.US,D,20121221,000000,53.0414,53.3064,52.4678,53.0127,5399180.2685884,0
+ELV.US,D,20121224,000000,53.0741,53.0741,52.4678,52.8072,911506.49346179,0
+ELV.US,D,20121226,000000,52.8072,53.1933,52.6405,52.8737,1510303.4890224,0
+ELV.US,D,20121227,000000,52.7992,52.9323,51.8307,52.2951,2103990.5196628,0
+ELV.US,D,20121228,000000,52.0015,52.579,51.7782,51.7871,1352382.2954911,0
+ELV.US,D,20121231,000000,51.668,52.7179,51.4289,52.6753,2082149.9793984,0
+ELV.US,D,20130102,000000,52.8162,53.5158,52.2564,52.6753,2671039.4271194,0
+ELV.US,D,20130103,000000,52.0173,52.0907,50.7997,50.9544,3876576.9902116,0
+ELV.US,D,20130104,000000,51.1896,51.6124,50.9961,51.2651,3315064.2979535,0
+ELV.US,D,20130107,000000,51.0587,51.7434,50.8691,51.6521,2140489.8372281,0
+ELV.US,D,20130108,000000,51.6274,52.4083,51.4049,51.9369,3381123.0142506,0
+ELV.US,D,20130109,000000,52.0272,53.7063,51.8714,53.6527,3913457.212281,0
+ELV.US,D,20130110,000000,53.9127,53.9287,53.0574,53.8155,3834808.4936741,0
+ELV.US,D,20130111,000000,54.0934,54.0934,53.1933,53.3948,2296089.3271159,0
+ELV.US,D,20130114,000000,53.1436,54.2095,52.8072,53.9892,2031236.7517131,0
+ELV.US,D,20130115,000000,53.7797,54.4844,53.4205,54.4844,2142894.1709492,0
+ELV.US,D,20130116,000000,54.2889,54.3424,53.2627,53.4801,2692177.6117241,0
+ELV.US,D,20130117,000000,53.7232,54.1459,53.5386,53.9713,2322461.4217572,0
+ELV.US,D,20130118,000000,53.8691,54.2562,53.625,54.2562,2032828.8922325,0
+ELV.US,D,20130122,000000,54.264,55.2881,54.1648,55.1661,2529024.523524,0
+ELV.US,D,20130123,000000,55.7705,56.2041,54.1836,56.0573,5036709.3256687,0
+ELV.US,D,20130124,000000,55.8707,56.9802,55.4251,56.8015,3123905.659554,0
+ELV.US,D,20130125,000000,56.878,57.3017,56.2725,57.2163,2868378.1907123,0
+ELV.US,D,20130128,000000,57.3017,57.3344,56.5862,57.1191,2744760.571587,0
+ELV.US,D,20130129,000000,57.249,57.4228,56.8304,57.0228,3666956.5755741,0
+ELV.US,D,20130130,000000,57.1906,57.3255,56.5247,56.5435,2254928.4639538,0
+ELV.US,D,20130131,000000,56.3906,56.4453,55.9501,56.0483,1986499.6184857,0
+ELV.US,D,20130201,000000,56.1863,56.5247,55.7993,56.481,1904537.6353041,0
+ELV.US,D,20130204,000000,56.2041,57.0595,55.9312,56.0483,1714946.953011,0
+ELV.US,D,20130205,000000,56.4533,57.2412,56.4453,56.9305,2063405.0439921,0
+ELV.US,D,20130206,000000,56.5862,57.0943,56.4533,56.5604,2162179.2249115,0
+ELV.US,D,20130207,000000,56.6864,56.9048,56.1594,56.8114,1604789.9750619,0
+ELV.US,D,20130208,000000,57.0496,57.6054,56.5336,57.3087,1770034.0072986,0
+ELV.US,D,20130211,000000,57.1191,57.2343,56.5515,57.0755,1034136.5823914,0
+ELV.US,D,20130212,000000,57.0665,57.2849,56.5763,57.0755,1289316.4002969,0
+ELV.US,D,20130213,000000,55.4608,56.0672,54.3424,54.4754,6656663.9353358,0
+ELV.US,D,20130214,000000,54.533,55.3537,54.1549,54.7244,3032529.8936305,0
+ELV.US,D,20130215,000000,54.6282,55.176,54.1013,54.2165,3390837.0867869,0
+ELV.US,D,20130219,000000,52.5025,54.2969,52.2336,54.2719,3989582.6904698,0
+ELV.US,D,20130220,000000,54.2969,54.4754,53.9038,54.1092,2847828.4934893,0
+ELV.US,D,20130221,000000,54.1271,54.6123,53.6974,54.2263,2330026.1045921,0
+ELV.US,D,20130222,000000,54.3047,54.6462,53.3302,53.5386,2282566.2095397,0
+ELV.US,D,20130225,000000,53.757,54.3336,53.1436,53.1436,2731623.3969343,0
+ELV.US,D,20130226,000000,53.2796,53.5883,52.9163,53.4632,2958655.5812141,0
+ELV.US,D,20130227,000000,53.4046,54.1092,53.1933,54.0051,2281841.684835,0
+ELV.US,D,20130228,000000,53.9713,54.264,53.4205,53.7649,3670903.6733048,0
+ELV.US,D,20130301,000000,53.5883,54.0149,53.228,53.5059,3488505.8384974,0
+ELV.US,D,20130304,000000,53.3758,53.618,53.1933,53.4562,2086582.780756,0
+ELV.US,D,20130305,000000,53.5803,54.0934,53.3064,53.8443,2367570.3903339,0
+ELV.US,D,20130306,000000,53.9524,54.4317,53.7272,54.388,2020306.4047423,0
+ELV.US,D,20130307,000000,54.4585,54.8108,54.4317,54.5409,1555465.8648443,0
+ELV.US,D,20130308,000000,54.7007,55.2038,54.3405,54.8288,1574565.5049738,0
+ELV.US,D,20130311,000000,54.8366,55.3944,54.4585,55.2316,1276012.957805,0
+ELV.US,D,20130312,000000,55.2127,55.8607,55.1066,55.7973,1681300.3884902,0
+ELV.US,D,20130313,000000,55.7973,56.6736,55.6573,56.4026,2013327.1862376,0
+ELV.US,D,20130314,000000,56.5376,56.7887,56.1177,56.6973,1568890.2294009,0
+ELV.US,D,20130315,000000,56.4026,56.9275,56.1961,56.5277,3110846.0765593,0
+ELV.US,D,20130318,000000,56.1426,56.4026,55.842,56.1516,1750801.3528976,0
+ELV.US,D,20130319,000000,56.2745,56.4572,55.7973,55.9401,1940541.172404,0
+ELV.US,D,20130320,000000,56.2318,56.4393,55.5948,55.6892,1801358.8681758,0
+ELV.US,D,20130321,000000,55.3665,55.8777,55.1701,55.3487,2091835.8367862,0
+ELV.US,D,20130322,000000,55.5511,55.7059,55.0709,55.698,1283077.8294388,0
+ELV.US,D,20130325,000000,55.7793,56.0136,55.5025,55.7695,1394616.341978,0
+ELV.US,D,20130326,000000,55.9948,56.6973,55.9769,56.3352,1395952.5307936,0
+ELV.US,D,20130327,000000,56.2221,57.0735,56.0404,57.0735,2267519.4739475,0
+ELV.US,D,20130328,000000,57.1618,57.7005,56.8928,57.6154,2438753.1791254,0
+ELV.US,D,20130401,000000,57.6648,58.8925,57.257,58.6692,3415912.2922836,0
+ELV.US,D,20130402,000000,60.2381,61.3972,59.3658,59.5543,4790749.8152016,0
+ELV.US,D,20130403,000000,59.4562,60.3185,59.2566,59.2834,2428179.5522457,0
+ELV.US,D,20130404,000000,59.2834,60.2381,59.1028,59.5812,2201708.6478831,0
+ELV.US,D,20130405,000000,59.3281,59.4919,58.7267,59.1465,2750517.4695538,0
+ELV.US,D,20130408,000000,59.1655,59.2636,58.3208,58.9113,1767405.9677576,0
+ELV.US,D,20130409,000000,59.0572,59.9603,58.9351,59.5713,1980481.7303959,0
+ELV.US,D,20130410,000000,59.8998,60.7899,59.6744,60.4247,1849384.073881,0
+ELV.US,D,20130411,000000,60.4435,61.0142,60.2471,60.9486,2298043.2261457,0
+ELV.US,D,20130412,000000,60.8475,61.2772,60.3086,60.7135,1544928.5145839,0
+ELV.US,D,20130415,000000,60.4247,60.6312,59.3817,59.3985,1553874.7320088,0
+ELV.US,D,20130416,000000,59.8601,61.3446,59.7518,61.034,2810385.9838188,0
+ELV.US,D,20130417,000000,60.6052,61.2038,59.7261,60.0486,2498033.2060087,0
+ELV.US,D,20130418,000000,59.3281,59.5088,58.0053,58.4389,2879688.4345032,0
+ELV.US,D,20130419,000000,58.693,59.8263,58.6236,59.7708,1724618.7028245,0
+ELV.US,D,20130422,000000,59.7708,59.8263,59.1375,59.3728,996784.76426944,0
+ELV.US,D,20130423,000000,59.6744,60.5795,59.4314,60.3086,1988895.8907357,0
+ELV.US,D,20130424,000000,62.6764,64.7485,62.1019,63.7899,5051167.5738791,0
+ELV.US,D,20130425,000000,64.0717,64.6076,63.6588,64.155,3588143.6044958,0
+ELV.US,D,20130426,000000,63.9387,64.553,62.9632,63.3899,2077498.5106406,0
+ELV.US,D,20130429,000000,63.7313,64.3555,63.2847,63.4177,1975451.3725017,0
+ELV.US,D,20130430,000000,63.6945,63.6945,62.3281,63.4335,3047251.1473318,0
+ELV.US,D,20130501,000000,63.0693,63.9614,62.6764,62.8669,1886372.1181249,0
+ELV.US,D,20130502,000000,63.1726,64.0538,63.0932,63.8683,2706675.1596055,0
+ELV.US,D,20130503,000000,64.2216,64.6522,64.0717,64.2126,2002278.9402535,0
+ELV.US,D,20130506,000000,64.2126,64.5987,63.8236,63.9477,1231501.5457652,0
+ELV.US,D,20130507,000000,64.0628,65.2754,63.911,64.9926,2679099.8904197,0
+ELV.US,D,20130508,000000,64.6244,65.5483,64.5262,65.2853,2002159.0258727,0
+ELV.US,D,20130509,000000,64.9549,65.6684,64.815,65.582,1755304.6921263,0
+ELV.US,D,20130510,000000,65.582,66.0961,65.4491,66.0147,1531916.2927313,0
+ELV.US,D,20130513,000000,65.7031,66.1398,65.3827,66.1229,1689925.1547595,0
+ELV.US,D,20130514,000000,66.5586,67.8625,66.5586,67.8526,4265159.0376496,0
+ELV.US,D,20130515,000000,67.8358,67.9379,67.3296,67.7038,2033324.6726981,0
+ELV.US,D,20130516,000000,67.3486,67.677,66.8027,66.8414,1814464.8046286,0
+ELV.US,D,20130517,000000,66.8245,67.7564,66.8245,67.686,1705450.5401915,0
+ELV.US,D,20130520,000000,67.669,68.1404,67.2592,67.41,1821591.1449787,0
+ELV.US,D,20130521,000000,67.4467,68.4292,67.1918,67.9379,1760122.4287233,0
+ELV.US,D,20130522,000000,67.8705,69.2281,67.5738,67.686,1995277.5527037,0
+ELV.US,D,20130523,000000,67.1638,67.9379,67.026,67.8358,1512140.4967229,0
+ELV.US,D,20130524,000000,67.279,67.4368,66.2678,66.9635,1778697.065555,0
+ELV.US,D,20130528,000000,67.7038,68.853,67.5936,68.4788,1716711.4074727,0
+ELV.US,D,20130529,000000,67.9678,68.2883,67.6115,67.8526,1614283.3648298,0
+ELV.US,D,20130530,000000,67.8625,69.2449,67.6522,69.0544,1706518.6850968,0
+ELV.US,D,20130531,000000,68.7646,69.1318,66.9208,66.9525,2005885.4408352,0
+ELV.US,D,20130603,000000,67.0439,67.5837,66.2162,67.42,2528822.9867494,0
+ELV.US,D,20130604,000000,67.1818,67.6363,66.7035,67.3643,2095332.4998256,0
+ELV.US,D,20130605,000000,67.3206,67.3564,65.4332,65.8342,1975440.287979,0
+ELV.US,D,20130606,000000,65.9433,66.8255,65.585,66.8255,1407355.4815009,0
+ELV.US,D,20130607,000000,67.2275,68.0759,66.9555,67.6581,1646507.0797218,0
+ELV.US,D,20130610,000000,67.6908,69.7471,67.6908,69.5546,3210000.1542988,0
+ELV.US,D,20130611,000000,68.5136,69.0117,67.5787,68.5224,2075452.9123783,0
+ELV.US,D,20130612,000000,68.8173,68.9422,68.0153,68.2526,1657420.2960669,0
+ELV.US,D,20130613,000000,68.0502,69.0871,67.424,69.0018,1323676.4049998,0
+ELV.US,D,20130614,000000,68.9164,69.4762,68.0243,68.325,1547582.7539055,0
+ELV.US,D,20130617,000000,68.8123,69.2827,68.3181,68.8638,1785897.9745117,0
+ELV.US,D,20130618,000000,68.856,69.7471,68.8123,69.624,1841404.2252904,0
+ELV.US,D,20130619,000000,69.5189,69.9386,68.6268,68.6445,2177792.2788403,0
+ELV.US,D,20130620,000000,68.0243,69.2995,67.6651,67.7345,3108813.5781874,0
+ELV.US,D,20130621,000000,68.2972,69.5803,68.066,69.4136,3697462.1894626,0
+ELV.US,D,20130624,000000,68.6018,70.8149,68.6018,69.9217,5940073.7334362,0
+ELV.US,D,20130625,000000,70.3504,70.5211,69.3631,69.8413,2230618.0905167,0
+ELV.US,D,20130626,000000,70.3504,70.8149,69.4315,70.1192,1774970.6505925,0
+ELV.US,D,20130627,000000,70.3415,71.5562,70.29,71.4271,2078987.8674048,0
+ELV.US,D,20130628,000000,71.5849,72.2707,71.193,71.8409,2562336.536999,0
+ELV.US,D,20130701,000000,71.6871,71.8956,71.3368,71.3825,2368677.8349103,0
+ELV.US,D,20130702,000000,71.2743,71.8956,70.9885,71.1443,2533515.7705462,0
+ELV.US,D,20130703,000000,71.0143,71.2068,70.5965,70.8923,2618185.4002946,0
+ELV.US,D,20130705,000000,71.32,71.6871,70.7979,71.6514,1218069.1197374,0
+ELV.US,D,20130708,000000,71.9927,72.7044,71.6514,72.6408,2336695.9641478,0
+ELV.US,D,20130709,000000,72.8135,74.056,72.5863,73.5111,2367031.2794618,0
+ELV.US,D,20130710,000000,73.6819,74.3655,73.5291,74.0927,2100281.2353261,0
+ELV.US,D,20130711,000000,74.7049,74.832,74.0927,74.6692,1957727.2208587,0
+ELV.US,D,20130712,000000,74.832,74.8837,74.2098,74.6593,1760442.8721949,0
+ELV.US,D,20130715,000000,74.4152,75.0792,74.2098,74.9034,2099696.7786798,0
+ELV.US,D,20130716,000000,75.0096,75.0096,74.2267,74.6137,2476036.4747441,0
+ELV.US,D,20130717,000000,74.7744,75.1496,73.6957,73.8118,2863581.6154765,0
+ELV.US,D,20130718,000000,74.4648,76.1251,74.4648,75.5584,3593983.1325402,0
+ELV.US,D,20130719,000000,75.5376,76.0516,74.9224,75.8839,1960545.7126517,0
+ELV.US,D,20130722,000000,75.8839,76.514,75.6646,76.0605,2372307.5122211,0
+ELV.US,D,20130723,000000,76.1002,76.5736,75.7192,76.5062,2198625.1352316,0
+ELV.US,D,20130724,000000,76.906,78.6824,76.3374,76.4446,3838333.371862,0
+ELV.US,D,20130725,000000,75.62,75.9534,74.5908,75.0959,2668783.2229276,0
+ELV.US,D,20130726,000000,74.7476,74.9411,73.6402,74.1294,2281681.4630992,0
+ELV.US,D,20130729,000000,74.1294,75.2369,74.1294,74.7833,1900776.95909,0
+ELV.US,D,20130730,000000,75.227,75.6368,73.8198,74.2733,2200982.1078107,0
+ELV.US,D,20130731,000000,74.574,75.62,74.4579,74.8003,2628390.2148768,0
+ELV.US,D,20130801,000000,75.2101,75.7192,75.1674,75.5097,1361481.6808646,0
+ELV.US,D,20130802,000000,75.473,75.5097,74.824,75.2528,1319153.9197776,0
+ELV.US,D,20130805,000000,75.2369,77.565,74.9411,76.6351,4511951.9026798,0
+ELV.US,D,20130806,000000,76.6351,76.8099,75.7192,76.4535,3552516.9411645,0
+ELV.US,D,20130807,000000,76.3464,77.0787,76.0705,76.1806,2161248.1250127,0
+ELV.US,D,20130808,000000,76.3721,77.3625,76.2084,76.7055,2046059.7814855,0
+ELV.US,D,20130809,000000,76.5637,77.0549,75.8462,76.398,1350139.1911897,0
+ELV.US,D,20130812,000000,75.8294,76.3196,75.481,76.0358,1899269.4640158,0
+ELV.US,D,20130813,000000,76.4446,76.5419,75.4026,76.0516,2089276.3197486,0
+ELV.US,D,20130814,000000,76.0516,76.1806,75.3847,75.7371,1514534.7536052,0
+ELV.US,D,20130815,000000,75.2528,75.7618,74.5194,74.6782,1809624.8989864,0
+ELV.US,D,20130816,000000,74.4419,75.8561,74.4232,75.227,2035963.7967616,0
+ELV.US,D,20130819,000000,75.2985,75.61,74.9312,75.0255,1334613.8057579,0
+ELV.US,D,20130820,000000,74.9501,75.5456,74.8151,75.2021,1475177.6445759,0
+ELV.US,D,20130821,000000,75.0434,75.5187,74.7149,74.9768,981249.30199878,0
+ELV.US,D,20130822,000000,75.0096,75.6646,74.7656,75.3579,1118351.7467131,0
+ELV.US,D,20130823,000000,75.5376,75.8382,75.2726,75.6924,1350285.3053514,0
+ELV.US,D,20130826,000000,75.9355,76.0605,75.1853,75.6834,1162763.3980495,0
+ELV.US,D,20130827,000000,75.1049,75.227,74.3101,74.3755,1452093.6224123,0
+ELV.US,D,20130828,000000,74.4092,74.824,73.5658,74.1651,1474801.7784913,0
+ELV.US,D,20130829,000000,74.0927,75.3162,74.0023,74.7149,1918712.7243462,0
+ELV.US,D,20130830,000000,74.9601,75.3014,74.6067,74.7397,2277063.2479091,0
+ELV.US,D,20130903,000000,74.847,75.6557,74.7695,75.4264,1780118.9074999,0
+ELV.US,D,20130904,000000,75.3926,76.4725,74.9738,76.3911,1642414.8755134,0
+ELV.US,D,20130905,000000,76.2877,77.0004,76.1826,76.8226,1520018.5692423,0
+ELV.US,D,20130906,000000,77.1393,77.1918,75.6924,76.6391,1564667.026289,0
+ELV.US,D,20130909,000000,76.6223,76.927,75.9812,76.126,1420003.9294754,0
+ELV.US,D,20130910,000000,76.6481,77.0847,75.9445,77.0847,2140243.9623632,0
+ELV.US,D,20130911,000000,77.0847,78.5256,77.0758,78.3688,2307581.9616879,0
+ELV.US,D,20130912,000000,78.2189,78.5524,77.5799,77.6683,1815900.7541477,0
+ELV.US,D,20130913,000000,78.2556,78.5623,77.8776,78.2189,2229128.7337523,0
+ELV.US,D,20130916,000000,78.8611,78.9573,78.088,78.2289,1970974.2330537,0
+ELV.US,D,20130917,000000,78.2746,78.2913,76.8326,77.4985,1749941.798554,0
+ELV.US,D,20130918,000000,76.9834,77.1918,73.7245,74.0947,6740187.8285206,0
+ELV.US,D,20130919,000000,74.1483,74.6355,72.3818,72.4592,4126063.3942345,0
+ELV.US,D,20130920,000000,72.6815,73.4527,72.2578,72.2836,3276225.1384349,0
+ELV.US,D,20130923,000000,72.0494,73.1747,71.5235,73.0041,3429923.1288544,0
+ELV.US,D,20130924,000000,73.0785,74.6355,73.0596,74.0033,3029944.1768123,0
+ELV.US,D,20130925,000000,74.048,74.0947,73.0496,73.4257,2716104.0576056,0
+ELV.US,D,20130926,000000,73.4347,74.4172,73.3753,73.8466,1820054.4270723,0
+ELV.US,D,20130927,000000,73.5191,73.8555,73.2323,73.7046,1582086.8574023,0
+ELV.US,D,20130930,000000,73.3146,74.2624,73.0606,73.7076,2172201.6487127,0
+ELV.US,D,20131001,000000,73.5747,75.6011,73.3296,75.6011,2446877.1265099,0
+ELV.US,D,20131002,000000,75.1913,76.0705,74.6355,76.0368,2265013.3641552,0
+ELV.US,D,20131003,000000,75.8055,76.4725,75.3569,75.9276,1989554.9159887,0
+ELV.US,D,20131004,000000,75.9018,77.1393,75.5674,76.5677,2508857.7461729,0
+ELV.US,D,20131007,000000,75.8849,76.4635,75.6924,75.7529,2123347.11918,0
+ELV.US,D,20131008,000000,75.7004,76.0705,74.9264,74.9551,1369619.7358233,0
+ELV.US,D,20131009,000000,74.9461,75.5087,74.8122,75.1188,1309726.0294615,0
+ELV.US,D,20131010,000000,75.9186,77.686,75.7618,77.6404,1902312.6693125,0
+ELV.US,D,20131011,000000,77.4191,78.0978,77.3069,77.8231,1792082.1304406,0
+ELV.US,D,20131014,000000,77.564,77.9818,77.0946,77.8518,1199886.4719323,0
+ELV.US,D,20131015,000000,77.1918,78.5256,76.8932,77.2355,1369034.2714931,0
+ELV.US,D,20131016,000000,77.5967,78.9047,77.2981,78.7211,1643574.7196513,0
+ELV.US,D,20131017,000000,77.0351,77.95,76.2957,77.7774,2234545.0345699,0
+ELV.US,D,20131018,000000,77.9739,77.9739,75.1913,75.8382,3869018.3534799,0
+ELV.US,D,20131021,000000,75.9018,77.0946,75.5087,76.911,2895441.5564905,0
+ELV.US,D,20131022,000000,77.0351,78.0424,76.902,77.6404,2311819.2723741,0
+ELV.US,D,20131023,000000,77.6683,78.2289,74.4599,75.0483,4439992.1896221,0
+ELV.US,D,20131024,000000,75.224,76.0705,72.9852,73.4,3959578.9031501,0
+ELV.US,D,20131025,000000,73.4179,74.0312,73.0319,73.8366,3085827.3013596,0
+ELV.US,D,20131028,000000,74.0312,75.085,73.7334,74.2287,2911830.5270017,0
+ELV.US,D,20131029,000000,73.9429,74.313,73.0696,74.2217,3520224.7037691,0
+ELV.US,D,20131030,000000,74.577,74.9551,74.0391,74.2217,2268748.8482725,0
+ELV.US,D,20131031,000000,74.7596,75.35,74.1086,74.7596,3664816.2550278,0
+ELV.US,D,20131101,000000,74.7606,75.2428,74.1571,74.9461,2132954.3772256,0
+ELV.US,D,20131104,000000,75.3063,76.4009,75.2865,76.2193,2004417.2454321,0
+ELV.US,D,20131105,000000,76.1102,77.0103,75.6834,76.7462,2724517.2102615,0
+ELV.US,D,20131106,000000,76.8226,77.5899,76.1638,77.0004,2994570.4421331,0
+ELV.US,D,20131107,000000,77.2355,77.703,75.8849,75.9097,2538340.5609304,0
+ELV.US,D,20131108,000000,76.0874,76.9567,75.5763,76.6301,3347540.9414977,0
+ELV.US,D,20131111,000000,76.5934,77.564,76.3911,77.2097,1699457.8441985,0
+ELV.US,D,20131112,000000,77.1135,77.2881,76.4288,76.8226,2294158.6048152,0
+ELV.US,D,20131113,000000,76.6123,77.3775,76.4386,77.2782,3074576.510917,0
+ELV.US,D,20131114,000000,77.4539,78.605,76.9567,78.5703,3304176.2737054,0
+ELV.US,D,20131115,000000,78.1218,79.2183,77.6404,79.1042,3062108.4383559,0
+ELV.US,D,20131118,000000,79.1399,79.8614,79.0476,79.3712,2230365.1618647,0
+ELV.US,D,20131119,000000,79.5081,81.5394,79.4554,80.7724,4523960.4713948,0
+ELV.US,D,20131120,000000,80.7724,82.2847,80.695,81.4412,2791741.8167999,0
+ELV.US,D,20131121,000000,81.3876,82.0833,80.6444,80.8458,2742551.7285374,0
+ELV.US,D,20131122,000000,80.5739,81.7479,80.0182,81.6814,3115590.2522336,0
+ELV.US,D,20131125,000000,81.6535,82.7234,81.6358,82.1875,1903593.4355151,0
+ELV.US,D,20131126,000000,82.1875,82.8156,81.9235,82.2321,3010180.4730103,0
+ELV.US,D,20131127,000000,82.6103,82.8226,82.0754,82.1954,1486301.4668504,0
+ELV.US,D,20131129,000000,82.7194,82.8375,81.7489,81.8809,1593759.8673875,0
+ELV.US,D,20131202,000000,81.5614,82.8464,81.5544,82.4605,2441348.9727824,0
+ELV.US,D,20131203,000000,81.2467,82.244,80.7108,81.5991,3959155.6759234,0
+ELV.US,D,20131204,000000,81.0799,81.8025,79.7939,80.7436,3250689.4214083,0
+ELV.US,D,20131205,000000,80.3833,80.8686,79.0625,79.1479,2305531.3250063,0
+ELV.US,D,20131206,000000,79.8802,80.2176,78.8501,79.9526,2416366.474202,0
+ELV.US,D,20131209,000000,80.2871,81.0285,80.0737,80.2087,1811638.2513648,0
+ELV.US,D,20131210,000000,80.2265,80.9828,80.1264,80.2772,1718839.6358126,0
+ELV.US,D,20131211,000000,80.2265,80.4439,78.5068,78.7022,1547497.1007762,0
+ELV.US,D,20131212,000000,78.6457,79.1846,77.8905,78.1882,2237407.8644533,0
+ELV.US,D,20131213,000000,78.3291,79.0973,77.1393,77.3616,2518810.639787,0
+ELV.US,D,20131216,000000,77.3268,77.9093,76.6282,77.3079,3966196.3631444,0
+ELV.US,D,20131217,000000,77.3963,77.4539,76.5904,76.6004,2711399.1816023,0
+ELV.US,D,20131218,000000,77.0748,78.5068,76.7442,78.479,3106141.2005562,0
+ELV.US,D,20131219,000000,78.2429,78.3737,77.6335,78.2429,1460778.849714,0
+ELV.US,D,20131220,000000,78.1792,79.3433,78.0463,78.9802,2730632.8436871,0
+ELV.US,D,20131223,000000,79.3949,80.4439,79.3632,80.3566,1716304.303188,0
+ELV.US,D,20131224,000000,80.2435,80.9381,80.2435,80.5689,916917.75586002,0
+ELV.US,D,20131226,000000,80.9301,81.5394,80.6671,81.2397,1068273.8889585,0
+ELV.US,D,20131227,000000,81.2397,81.8352,81.1573,81.2567,930903.40033395,0
+ELV.US,D,20131230,000000,81.2567,81.5037,80.419,80.6831,1104430.5940069,0
+ELV.US,D,20131231,000000,80.7962,81.5801,80.7356,81.4502,1039141.7481888,0
+ELV.US,D,20140102,000000,81.1069,81.1146,79.8901,79.9001,1624377.3341861,0
+ELV.US,D,20140103,000000,79.7473,80.2772,79.6192,79.9001,1213718.9484575,0
+ELV.US,D,20140106,000000,80.2435,80.2672,78.6834,78.7112,2500177.5572904,0
+ELV.US,D,20140107,000000,79.0556,80.6583,78.8312,80.295,2078062.8136095,0
+ELV.US,D,20140108,000000,80.0837,81.3013,79.9348,81.3013,2126826.6515936,0
+ELV.US,D,20140109,000000,79.9526,82.0694,79.9526,81.99,2351774.945624,0
+ELV.US,D,20140110,000000,81.7568,81.9453,80.1015,81.0979,1793055.5530619,0
+ELV.US,D,20140113,000000,80.8785,81.4412,79.9626,80.0837,1935339.5082514,0
+ELV.US,D,20140114,000000,80.1631,80.9917,79.6619,80.5342,2323549.7203402,0
+ELV.US,D,20140115,000000,80.8517,81.0195,77.4449,77.7129,5770403.9536293,0
+ELV.US,D,20140116,000000,77.695,77.695,75.2875,75.4284,5538482.4871975,0
+ELV.US,D,20140117,000000,75.4463,76.1677,74.9361,75.3659,3534566.0606501,0
+ELV.US,D,20140121,000000,75.6587,76.926,75.4106,76.6282,2529527.3577766,0
+ELV.US,D,20140122,000000,76.6203,77.0668,75.8174,75.9137,1914648.7352862,0
+ELV.US,D,20140123,000000,76.1589,76.4535,75.1754,75.6308,2825347.0662819,0
+ELV.US,D,20140124,000000,75.225,75.2508,73.9557,74.2723,2633034.6298477,0
+ELV.US,D,20140127,000000,74.0083,75.3739,73.923,74.836,4112749.8749039,0
+ELV.US,D,20140128,000000,74.846,75.3659,74.2812,74.3189,5586449.247238,0
+ELV.US,D,20140129,000000,72.4742,77.3616,72.1485,75.2607,7308474.1717733,0
+ELV.US,D,20140130,000000,76.7532,78.4978,75.9395,77.3695,4485827.6982711,0
+ELV.US,D,20140131,000000,76.4695,77.0837,75.7559,75.8174,3755690.1943824,0
+ELV.US,D,20140203,000000,75.8174,76.0665,75.1991,75.482,2963089.3902555,0
+ELV.US,D,20140204,000000,75.5931,75.8789,74.6901,75.2428,2298433.1998046,0
+ELV.US,D,20140205,000000,74.7179,76.4258,74.566,75.5097,2499431.8712244,0
+ELV.US,D,20140206,000000,75.5287,76.4058,74.6246,76.3274,2339674.6776765,0
+ELV.US,D,20140207,000000,75.7728,75.7728,74.2723,74.6514,3755600.5105177,0
+ELV.US,D,20140210,000000,74.7596,75.2975,74.044,74.5839,3304459.4328737,0
+ELV.US,D,20140211,000000,74.1631,75.9484,74.0719,75.5386,3221829.3552844,0
+ELV.US,D,20140212,000000,75.5197,76.0973,74.0719,74.2723,3611262.895595,0
+ELV.US,D,20140213,000000,74.0807,75.5287,74.0807,75.2081,2547857.1274273,0
+ELV.US,D,20140214,000000,74.9998,77.5899,74.9998,77.4022,2763609.2984323,0
+ELV.US,D,20140218,000000,77.4816,78.6377,77.1224,77.1581,3640676.1801652,0
+ELV.US,D,20140219,000000,76.9994,78.1178,76.6987,77.1393,3473095.3290269,0
+ELV.US,D,20140220,000000,77.3785,77.7634,76.6898,77.3268,2725572.2552766,0
+ELV.US,D,20140221,000000,77.1035,78.8938,77.0589,78.0651,3339958.1203532,0
+ELV.US,D,20140224,000000,77.5977,81.0702,77.5977,80.1631,4108855.1767345,0
+ELV.US,D,20140225,000000,80.7872,80.8051,78.9275,79.0625,2991170.5167455,0
+ELV.US,D,20140226,000000,78.999,79.775,78.4522,78.5951,2843274.7700672,0
+ELV.US,D,20140227,000000,78.6288,79.2272,78.3737,78.7112,2232033.8863584,0
+ELV.US,D,20140228,000000,78.6924,80.9828,78.6924,79.8634,4256279.3273604,0
+ELV.US,D,20140303,000000,79.2272,79.5358,78.4879,78.8501,2942417.763284,0
+ELV.US,D,20140304,000000,79.4476,80.5847,79.3344,80.0549,2807968.5502074,0
+ELV.US,D,20140305,000000,78.6924,80.815,78.6924,80.7188,3100629.1697706,0
+ELV.US,D,20140306,000000,80.3893,81.4958,80.3893,81.0692,2764075.8560655,0
+ELV.US,D,20140307,000000,81.4958,81.4958,80.9648,81.0789,3704356.7625219,0
+ELV.US,D,20140310,000000,80.9291,81.7519,80.9291,81.7122,2023123.8888512,0
+ELV.US,D,20140311,000000,81.7667,82.8106,81.7122,82.382,3062093.3230978,0
+ELV.US,D,20140312,000000,81.985,83.42,81.985,82.9287,2818234.8335059,0
+ELV.US,D,20140313,000000,83.0835,83.2573,82.5785,82.6192,4037521.235362,0
+ELV.US,D,20140314,000000,82.4018,83.0835,82.2401,82.6907,3931318.4089307,0
+ELV.US,D,20140317,000000,82.91,84.5503,82.8822,84.2883,3230574.0359347,0
+ELV.US,D,20140318,000000,84.2803,86.7663,84.2436,86.553,5184491.2040694,0
+ELV.US,D,20140319,000000,86.8556,89.1053,86.8129,87.7389,5983884.8051845,0
+ELV.US,D,20140320,000000,87.581,88.9356,87.1653,88.3273,4139890.8323404,0
+ELV.US,D,20140321,000000,88.4841,90.845,88.2757,88.3789,8601108.8750641,0
+ELV.US,D,20140324,000000,89.0031,90.697,88.7204,89.4428,3573091.8304842,0
+ELV.US,D,20140325,000000,89.4795,90.1631,88.2836,88.3085,3121034.7681997,0
+ELV.US,D,20140326,000000,88.9863,89.265,87.6972,88.5,4602601.1285307,0
+ELV.US,D,20140327,000000,88.5,88.5744,86.156,86.544,3967801.6035542,0
+ELV.US,D,20140328,000000,86.8715,88.6677,86.7941,88.0425,2414512.3358756,0
+ELV.US,D,20140331,000000,88.619,88.9277,87.7477,88.1834,4585448.3336438,0
+ELV.US,D,20140401,000000,87.2535,89.5122,87.2535,87.7756,2890933.1788425,0
+ELV.US,D,20140402,000000,85.6588,87.9294,85.6588,87.0958,2911817.4271113,0
+ELV.US,D,20140403,000000,87.3251,88.0604,87.0392,87.9114,3266116.0538207,0
+ELV.US,D,20140404,000000,88.2102,88.4672,86.3863,86.4487,3530709.6544681,0
+ELV.US,D,20140407,000000,86.42,86.8129,85.1348,85.5794,3150991.1943773,0
+ELV.US,D,20140408,000000,85.8621,86.3406,84.7637,85.6161,5021588.0214699,0
+ELV.US,D,20140409,000000,85.635,86.933,85.0307,85.755,5911361.7968417,0
+ELV.US,D,20140410,000000,85.9338,86.5797,84.2616,84.8073,4498254.4557934,0
+ELV.US,D,20140411,000000,84.4461,85.1627,83.7634,84.1961,3901810.4020765,0
+ELV.US,D,20140414,000000,84.6149,84.9056,83.5321,84.4878,2778470.6201919,0
+ELV.US,D,20140415,000000,84.7538,85.6946,83.8616,85.4573,3630538.8804024,0
+ELV.US,D,20140416,000000,86.0479,86.0567,84.2803,84.728,2592780.6821713,0
+ELV.US,D,20140417,000000,81.3638,82.2758,80.3893,81.4958,5175698.1545932,0
+ELV.US,D,20140421,000000,81.2844,82.6192,81.2467,82.4098,2972278.4594937,0
+ELV.US,D,20140422,000000,82.6638,83.6741,82.6043,83.4359,2515447.9987026,0
+ELV.US,D,20140423,000000,83.284,84.074,83.0568,83.8775,1611638.1946631,0
+ELV.US,D,20140424,000000,84.6615,86.0746,84.6615,85.5139,2293075.3446517,0
+ELV.US,D,20140425,000000,85.2588,85.8711,84.7805,85.0406,1826860.3239509,0
+ELV.US,D,20140428,000000,85.3482,85.5139,83.5947,84.1177,2558966.8421276,0
+ELV.US,D,20140429,000000,84.5425,84.8877,84.3122,84.4968,2043133.4675183,0
+ELV.US,D,20140430,000000,87.9433,90.3091,86.7852,89.1846,6005055.2356732,0
+ELV.US,D,20140501,000000,89.1846,90.1454,88.5,89.265,2558012.5654998,0
+ELV.US,D,20140502,000000,89.3524,89.8843,88.9863,89.3524,1767377.7526092,0
+ELV.US,D,20140505,000000,89.0468,90.9908,88.5744,90.7328,2995747.4168968,0
+ELV.US,D,20140506,000000,90.5731,91.2519,90.2902,90.6436,2179998.0988384,0
+ELV.US,D,20140507,000000,90.6346,93.0173,90.3279,92.7712,2495732.6637266,0
+ELV.US,D,20140508,000000,92.7066,92.9816,91.3084,91.491,2760126.742967,0
+ELV.US,D,20140509,000000,91.3977,92.6065,91.0981,92.5678,1683580.7770949,0
+ELV.US,D,20140512,000000,92.8952,94.8582,92.8267,94.7838,2733512.8041962,0
+ELV.US,D,20140513,000000,94.6696,95.3216,94.1883,94.3143,2080826.8904731,0
+ELV.US,D,20140514,000000,94.2667,94.2667,92.9984,93.6127,1941641.5631933,0
+ELV.US,D,20140515,000000,93.4022,93.6702,92.3048,92.9527,1668862.5464453,0
+ELV.US,D,20140516,000000,93.052,93.6604,92.2948,93.1245,1947466.9836634,0
+ELV.US,D,20140519,000000,93.0084,94.5475,92.9329,94.2964,1984988.0926761,0
+ELV.US,D,20140520,000000,94.0742,95.1181,93.4022,93.8945,2990318.0161889,0
+ELV.US,D,20140521,000000,94.0742,95.005,93.7903,94.8859,1345714.4513032,0
+ELV.US,D,20140522,000000,94.9852,95.4148,94.4066,95.0914,1713901.9848347,0
+ELV.US,D,20140523,000000,95.3681,96.8458,95.1766,96.3853,2589916.844604,0
+ELV.US,D,20140527,000000,96.3755,96.424,95.9517,96.0947,1830946.482056,0
+ELV.US,D,20140528,000000,97.4691,97.4968,95.3871,95.5776,2242953.1488066,0
+ELV.US,D,20140529,000000,95.7413,96.2305,95.3414,96.1522,1796924.0514505,0
+ELV.US,D,20140530,000000,96.0768,96.3466,95.4515,95.9805,2276797.2193665,0
+ELV.US,D,20140602,000000,96.1621,96.5015,95.5181,95.9706,1433837.4136845,0
+ELV.US,D,20140603,000000,95.8843,96.0668,95.4248,95.6828,2060718.5587866,0
+ELV.US,D,20140604,000000,95.7969,96.4618,95.5082,96.2216,1629760.3814359,0
+ELV.US,D,20140605,000000,96.3079,96.424,94.9176,95.015,2682528.0309559,0
+ELV.US,D,20140606,000000,95.0814,95.4148,94.0652,94.3977,2587434.9192248,0
+ELV.US,D,20140609,000000,94.4066,94.5961,93.584,93.6414,1970973.2253699,0
+ELV.US,D,20140610,000000,93.2852,94.0185,93.2088,94.0185,2976512.7471283,0
+ELV.US,D,20140611,000000,93.837,95.9805,93.6792,95.7771,2754648.9734332,0
+ELV.US,D,20140612,000000,95.7771,95.7771,94.995,95.273,2358160.6383275,0
+ELV.US,D,20140613,000000,95.1181,95.263,94.4156,95.0715,1430967.530014,0
+ELV.US,D,20140616,000000,95.0715,95.5578,94.3143,94.3699,1391402.8381068,0
+ELV.US,D,20140617,000000,94.217,94.5862,93.4022,94.3322,1534120.0973616,0
+ELV.US,D,20140618,000000,94.1059,94.5763,93.7616,94.5098,1176422.5529486,0
+ELV.US,D,20140619,000000,94.7063,95.914,94.5674,95.787,1663232.6166466,0
+ELV.US,D,20140620,000000,96.0668,96.5888,95.4515,96.5303,1618174.0322636,0
+ELV.US,D,20140623,000000,96.1721,96.6712,95.7314,96.6275,1018996.132199,0
+ELV.US,D,20140624,000000,96.4717,96.9142,95.9517,95.9706,1456595.953957,0
+ELV.US,D,20140625,000000,95.9994,97.0463,95.8654,96.7109,1403411.4068219,0
+ELV.US,D,20140626,000000,96.7971,97.2806,95.5578,96.1621,1979498.2309357,0
+ELV.US,D,20140627,000000,95.6063,95.9338,94.6061,95.663,1440888.1777441,0
+ELV.US,D,20140630,000000,95.6163,97.4194,95.4715,95.7225,1643081.9622374,0
+ELV.US,D,20140701,000000,96.2902,97.1048,95.9894,96.3853,1965523.6709844,0
+ELV.US,D,20140702,000000,96.0947,98.126,95.2927,98.1062,2439479.7191979,0
+ELV.US,D,20140703,000000,98.4168,98.7116,97.1327,97.9692,1612084.5986188,0
+ELV.US,D,20140707,000000,97.8333,97.8333,96.5601,97.085,1438684.3731138,0
+ELV.US,D,20140708,000000,96.7397,97.5664,96.2802,97.3807,1603062.8049035,0
+ELV.US,D,20140709,000000,97.3907,98.781,97.3133,98.5725,2338980.383488,0
+ELV.US,D,20140710,000000,98.1557,98.9695,97.5762,98.4843,1687958.1558394,0
+ELV.US,D,20140711,000000,98.3075,99.0092,97.8333,98.6024,1624731.0312254,0
+ELV.US,D,20140714,000000,98.9497,100.905,98.781,100.637,3060309.7226425,0
+ELV.US,D,20140715,000000,100.537,101.986,100.13,100.309,2270344.0118436,0
+ELV.US,D,20140716,000000,100.449,100.686,99.5149,99.7832,1348374.7367281,0
+ELV.US,D,20140717,000000,99.5846,102.76,99.5846,100.905,4217104.609112,0
+ELV.US,D,20140718,000000,101.133,102.284,100.746,102.214,1972224.7687401,0
+ELV.US,D,20140721,000000,99.8331,102.056,99.8331,101.758,1443571.639898,0
+ELV.US,D,20140722,000000,102.284,103.435,102.244,102.571,2384626.447569,0
+ELV.US,D,20140723,000000,102.76,103.117,102.284,102.681,972154.95504459,0
+ELV.US,D,20140724,000000,102.94,103.346,102.184,102.503,1312581.8055576,0
+ELV.US,D,20140725,000000,100.984,101.58,98.8207,100.974,2230595.9214715,0
+ELV.US,D,20140728,000000,101.659,102.86,101.004,102.8,1920388.5026271,0
+ELV.US,D,20140729,000000,102.016,102.264,99.7339,100.13,3339847.2751272,0
+ELV.US,D,20140730,000000,103.337,103.654,96.0668,100.052,6127636.955777,0
+ELV.US,D,20140731,000000,97.478,99.5747,95.0715,97.6675,5847506.885175,0
+ELV.US,D,20140801,000000,97.5564,99.3863,97.4095,98.7016,2181486.4479189,0
+ELV.US,D,20140804,000000,98.5338,99.5747,98.0377,99.2871,1712727.0254386,0
+ELV.US,D,20140805,000000,98.8703,99.6243,97.8045,98.2281,2069946.927696,0
+ELV.US,D,20140806,000000,98.2581,100.082,98.2281,99.039,1845956.9410289,0
+ELV.US,D,20140807,000000,99.3566,99.5348,95.2432,95.4515,2525347.4850713,0
+ELV.US,D,20140808,000000,95.7026,96.5988,94.7361,96.5601,1745587.5965385,0
+ELV.US,D,20140811,000000,96.8745,96.9629,95.4416,95.5379,1742942.4263718,0
+ELV.US,D,20140812,000000,95.7225,96.701,95.3584,96.6375,1821826.943005,0
+ELV.US,D,20140813,000000,96.9629,98.4168,96.9629,98.136,2204461.6402242,0
+ELV.US,D,20140814,000000,98.7016,100.379,98.3969,100.062,2155129.4685357,0
+ELV.US,D,20140815,000000,100.14,100.349,98.3772,99.4558,1892007.086343,0
+ELV.US,D,20140818,000000,100.072,100.1,98.8604,99.9818,1196242.6870474,0
+ELV.US,D,20140819,000000,100.14,101.183,99.5348,101.073,1199149.8550211,0
+ELV.US,D,20140820,000000,100.964,101.053,100.16,100.557,1438671.2732234,0
+ELV.US,D,20140821,000000,100.944,101.381,100.379,100.607,1130741.219932,0
+ELV.US,D,20140822,000000,100.617,101.073,100.082,100.389,1128651.2835793,0
+ELV.US,D,20140825,000000,100.836,101.203,100.032,100.706,874037.78401053,0
+ELV.US,D,20140826,000000,101.004,102.204,100.686,101.977,1319882.4752178,0
+ELV.US,D,20140827,000000,102.106,103.415,101.709,102.988,1714145.8443319,0
+ELV.US,D,20140828,000000,102.562,103.832,102.552,103.425,1897938.3136197,0
+ELV.US,D,20140829,000000,103.624,104.388,103.337,103.664,1578615.3864597,0
+ELV.US,D,20140902,000000,103.614,103.753,101.947,102.86,1669894.4147312,0
+ELV.US,D,20140903,000000,102.701,104.199,102.562,103.743,1553915.0393637,0
+ELV.US,D,20140904,000000,104.071,105.876,103.852,104.954,2244437.4671516,0
+ELV.US,D,20140905,000000,104.685,106.026,104.398,105.797,1839724.4162741,0
+ELV.US,D,20140908,000000,105.469,105.886,104.855,105.449,1444289.1108157,0
+ELV.US,D,20140909,000000,105.569,108.288,105.519,107.911,3270266.7036937,0
+ELV.US,D,20140910,000000,107.712,108.039,106.511,106.978,1438552.3665264,0
+ELV.US,D,20140911,000000,106.423,107.325,105.886,107.117,1976903.4449627,0
+ELV.US,D,20140912,000000,107.167,107.315,105.499,105.886,1353928.0825524,0
+ELV.US,D,20140915,000000,105.916,106.343,105.351,105.688,1481088.7181751,0
+ELV.US,D,20140916,000000,105.777,107.652,105.439,107.445,2182107.1811847,0
+ELV.US,D,20140917,000000,107.395,108.189,106.253,107.365,1531358.0358656,0
+ELV.US,D,20140918,000000,107.574,109.083,107.455,109.053,1465673.1702855,0
+ELV.US,D,20140919,000000,109.667,109.687,108.566,108.953,2467946.7886113,0
+ELV.US,D,20140922,000000,109.39,111.116,108.516,108.745,2823802.2869045,0
+ELV.US,D,20140923,000000,108.367,108.913,106.482,106.551,1594738.3284283,0
+ELV.US,D,20140924,000000,106.938,111.215,106.591,110.858,3115736.3663952,0
+ELV.US,D,20140925,000000,110.481,110.601,107.593,107.742,2168255.558666,0
+ELV.US,D,20140926,000000,108.159,108.883,106.928,107.822,2042781.7858465,0
+ELV.US,D,20140929,000000,107.246,108.833,106.958,108.269,1886304.6033054,0
+ELV.US,D,20140930,000000,108.396,108.586,106.531,106.8,1910179.6573093,0
+ELV.US,D,20141001,000000,106.472,106.76,104.645,105.469,2557142.9343174,0
+ELV.US,D,20141002,000000,105.659,106.423,104.328,105.728,1897626.9393028,0
+ELV.US,D,20141003,000000,106.82,109.38,106.095,108.973,2175038.2788153,0
+ELV.US,D,20141006,000000,109.043,110.144,106.233,106.313,1630367.0071274,0
+ELV.US,D,20141007,000000,105.976,106.581,104.875,104.894,1413707.9206367,0
+ELV.US,D,20141008,000000,104.885,107.177,104.577,107.028,2031352.6353585,0
+ELV.US,D,20141009,000000,107.187,107.911,105.807,106.184,1670543.3631455,0
+ELV.US,D,20141010,000000,106.462,107.177,104.398,104.398,2189433.0429416,0
+ELV.US,D,20141013,000000,104.358,105.012,102.006,102.116,2218142.9641685,0
+ELV.US,D,20141014,000000,102.453,102.591,99.2276,101.073,2976582.2773156,0
+ELV.US,D,20141015,000000,99.4459,101.252,97.2507,99.1581,4181865.9040718,0
+ELV.US,D,20141016,000000,99.3466,102.046,98.6519,99.9219,3786181.7006967,0
+ELV.US,D,20141017,000000,101.5,103.524,100.656,102.651,2356250.0697042,0
+ELV.US,D,20141020,000000,102.95,104.101,102.661,103.772,1802487.4741136,0
+ELV.US,D,20141021,000000,104.865,107.772,104.805,107.534,2168632.4324344,0
+ELV.US,D,20141022,000000,107.574,107.712,106.095,106.125,2126322.8096571,0
+ELV.US,D,20141023,000000,107.445,107.712,106.521,106.948,2395358.2808169,0
+ELV.US,D,20141024,000000,107.107,107.385,106.263,107.355,1231593.2449975,0
+ELV.US,D,20141027,000000,107.275,107.891,107.117,107.455,1211569.5587564,0
+ELV.US,D,20141028,000000,106.115,107.623,104.954,107.167,3493791.1404116,0
+ELV.US,D,20141029,000000,109.906,110.561,108.069,109.083,3708762.356415,0
+ELV.US,D,20141030,000000,109.083,110.521,108,110.094,2581934.9806457,0
+ELV.US,D,20141031,000000,111.165,113.121,110.998,113.121,2738510.9162065,0
+ELV.US,D,20141103,000000,113.041,113.925,112.317,112.754,1553168.3456138,0
+ELV.US,D,20141104,000000,112.754,114.382,112.754,113.24,2012798.1522042,0
+ELV.US,D,20141105,000000,114.44,114.44,112.565,113.408,1577337.6433086,0
+ELV.US,D,20141106,000000,113.766,114.282,113.26,114.113,1261385.418704,0
+ELV.US,D,20141107,000000,112.853,113.855,110.194,110.848,2701321.3351881,0
+ELV.US,D,20141110,000000,110.858,112.605,110.719,112.009,1661564.8998367,0
+ELV.US,D,20141111,000000,112.476,113.548,112.099,113.051,1831350.5632892,0
+ELV.US,D,20141112,000000,112.317,113.785,111.772,113.071,1191610.3642831,0
+ELV.US,D,20141113,000000,113.031,114.47,112.396,113.061,1286609.7614139,0
+ELV.US,D,20141114,000000,113.388,113.795,111.781,111.87,944616.97016215,0
+ELV.US,D,20141117,000000,111.87,114.004,111.762,113.627,1306561.9021001,0
+ELV.US,D,20141118,000000,113.756,116.009,113.756,115.166,1586906.6093671,0
+ELV.US,D,20141119,000000,114.789,114.867,112.208,112.307,1700555.2119363,0
+ELV.US,D,20141120,000000,111.979,113.011,111.732,112.704,1438283.3149323,0
+ELV.US,D,20141121,000000,114.232,114.232,112.218,112.376,1532476.5649647,0
+ELV.US,D,20141124,000000,112.922,113.756,111.126,112.605,1859839.8017477,0
+ELV.US,D,20141125,000000,113.001,114.172,112.724,113.508,1713447.519408,0
+ELV.US,D,20141126,000000,114.212,114.609,112.774,113.299,1200336.9066235,0
+ELV.US,D,20141128,000000,113.568,114.609,113.568,114.222,816519.1885374,0
+ELV.US,D,20141201,000000,114.52,114.779,113.548,114.083,1551162.0470225,0
+ELV.US,D,20141202,000000,114.073,114.986,113.329,114.877,1258625.3725757,0
+ELV.US,D,20141203,000000,112.168,115.999,112.168,115.681,972444.16031615,0
+ELV.US,D,20141204,000000,114.996,115.989,113.379,114.372,1891740.0501166,0
+ELV.US,D,20141205,000000,113.756,116.416,113.578,114.609,1240131.3504538,0
+ELV.US,D,20141208,000000,114.837,114.976,112.962,113.181,1215453.1724031,0
+ELV.US,D,20141209,000000,111.831,113.588,110.968,113.468,1094949.2964456,0
+ELV.US,D,20141210,000000,113.181,113.428,110.738,110.808,1455364.5642642,0
+ELV.US,D,20141211,000000,110.918,113.051,110.888,112.317,1470130.1560559,0
+ELV.US,D,20141212,000000,111.672,112.833,109.847,109.887,1436038.1952631,0
+ELV.US,D,20141215,000000,110.988,111.315,108.596,109.48,1507610.9577136,0
+ELV.US,D,20141216,000000,109.587,111.831,108.556,108.656,1528229.1774399,0
+ELV.US,D,20141217,000000,109.797,111.493,109.092,110.828,1673649.0448423,0
+ELV.US,D,20141218,000000,112.654,114.54,111.325,114.44,1864960.8511905,0
+ELV.US,D,20141219,000000,114.599,115.85,114.282,114.629,2078643.2395202,0
+ELV.US,D,20141222,000000,114.619,115.225,113.825,115.066,744105.01005298,0
+ELV.US,D,20141223,000000,115.523,115.691,113.657,113.716,1416720.895417,0
+ELV.US,D,20141224,000000,113.865,114.242,113.428,113.706,497133.78497729,0
+ELV.US,D,20141226,000000,113.706,114.352,112.982,113.2,507960.34050923,0
+ELV.US,D,20141229,000000,112.873,114.143,112.873,113.845,773265.36597103,0
+ELV.US,D,20141230,000000,113.181,115.066,113.181,114.837,696975.63531089,0
+ELV.US,D,20141231,000000,114.867,115.83,112.545,112.575,969274.99453544,0
+ELV.US,D,20150102,000000,113.458,114.45,111.404,112.376,1319429.017475,0
+ELV.US,D,20150105,000000,111.335,112.376,110.084,110.451,1730302.0398684,0
+ELV.US,D,20150106,000000,111.959,113.716,111.315,111.88,2363299.82608,0
+ELV.US,D,20150107,000000,112.575,114.599,112.079,112.476,1762114.6197403,0
+ELV.US,D,20150108,000000,112.893,118.073,112.893,117.874,2200408.7356868,0
+ELV.US,D,20150109,000000,118.024,118.024,116.197,116.267,1548565.2456817,0
+ELV.US,D,20150112,000000,116.853,117.051,114.827,115.353,1373158.7215855,0
+ELV.US,D,20150113,000000,116.574,117.814,115.423,116.723,1333811.6893949,0
+ELV.US,D,20150114,000000,115.225,118.917,114.559,118.083,3591035.6572116,0
+ELV.US,D,20150115,000000,118.241,120.891,118.182,120.127,2196878.8190795,0
+ELV.US,D,20150116,000000,119.7,122.062,119.264,121.844,2587137.6524822,0
+ELV.US,D,20150120,000000,122.648,123.383,121.665,122.826,2533469.417088,0
+ELV.US,D,20150121,000000,122.579,125.863,122.399,125.128,2831963.5185922,0
+ELV.US,D,20150122,000000,126.062,128.433,124.979,127.947,2600580.1553486,0
+ELV.US,D,20150123,000000,127.649,128.692,125.793,126.092,2004584.5209551,0
+ELV.US,D,20150126,000000,125.932,125.932,123.64,124.254,2806068.0584228,0
+ELV.US,D,20150127,000000,123.75,124.484,122.786,123.422,2672061.2185666,0
+ELV.US,D,20150128,000000,123.838,124.761,119.135,119.661,3820122.5089085,0
+ELV.US,D,20150129,000000,120.554,123.045,119.839,122.796,2177266.2678586,0
+ELV.US,D,20150130,000000,121.278,123.074,120.176,120.921,2508262.2050039,0
+ELV.US,D,20150202,000000,120.921,121.457,119.045,121.368,2031496.7341524,0
+ELV.US,D,20150203,000000,121.913,122.936,121.368,122.667,1909534.7396305,0
+ELV.US,D,20150204,000000,122.241,124.225,121.268,123.293,1869460.1596836,0
+ELV.US,D,20150205,000000,121.368,123.987,121.268,122.926,2583857.6414755,0
+ELV.US,D,20150206,000000,122.658,122.926,121.02,121.556,2505694.6264954,0
+ELV.US,D,20150209,000000,120.772,121.556,120.415,120.841,1948625.8201175,0
+ELV.US,D,20150210,000000,122.152,124.544,121.477,124.294,2344580.0827705,0
+ELV.US,D,20150211,000000,124.187,126.974,124.147,126.756,2349210.3901671,0
+ELV.US,D,20150212,000000,127.698,127.698,126.102,127.203,1692125.9363382,0
+ELV.US,D,20150213,000000,126.647,126.994,126.012,126.339,1615495.608529,0
+ELV.US,D,20150217,000000,125.892,127.153,125.396,127.004,1217972.3820856,0
+ELV.US,D,20150218,000000,127.004,127.878,126.329,127.064,1451272.3600558,0
+ELV.US,D,20150219,000000,127.193,127.987,126.944,127.778,1331192.7190089,0
+ELV.US,D,20150220,000000,127.104,129.653,127.044,129.515,1810840.1657373,0
+ELV.US,D,20150223,000000,130.339,132.125,130.15,132.006,2477205.3880368,0
+ELV.US,D,20150224,000000,132.006,133.266,131.678,131.936,2230647.3133491,0
+ELV.US,D,20150225,000000,132.144,132.561,131.271,131.658,1371557.5119113,0
+ELV.US,D,20150226,000000,131.341,131.986,130.984,131.42,1260770.7315414,0
+ELV.US,D,20150227,000000,131.42,132.075,130.984,131.162,1700726.5181946,0
+ELV.US,D,20150302,000000,131.162,132.343,131.033,131.618,1494898.0179713,0
+ELV.US,D,20150303,000000,130.914,131.738,129.545,130.785,1650960.0347568,0
+ELV.US,D,20150304,000000,129.683,131.956,129.177,131.261,2062780.2799909,0
+ELV.US,D,20150305,000000,131.211,132.333,130.994,131.549,1312375.2303637,0
+ELV.US,D,20150306,000000,130.567,132.144,130.349,130.607,1660832.3136609,0
+ELV.US,D,20150309,000000,130.607,132.204,130.477,132.025,1079024.8681999,0
+ELV.US,D,20150310,000000,130.756,131.221,129.783,129.783,1662052.6188312,0
+ELV.US,D,20150311,000000,130.766,131.192,129.783,129.882,1385377.8962299,0
+ELV.US,D,20150312,000000,130.716,132.75,130.567,132.651,2041440.5586116,0
+ELV.US,D,20150313,000000,132.105,134.973,131.708,134.953,2361580.7173925,0
+ELV.US,D,20150316,000000,135.022,139.29,135.022,137.86,3289539.6654495,0
+ELV.US,D,20150317,000000,137.423,138.149,137.086,137.91,2977514.3848981,0
+ELV.US,D,20150318,000000,137.653,142.118,137.653,141.582,2528986.2315368,0
+ELV.US,D,20150319,000000,141.93,142.218,140.729,141.513,2603127.5801796,0
+ELV.US,D,20150320,000000,142.822,144.52,141.91,142.485,2776316.1920713,0
+ELV.US,D,20150323,000000,142.317,142.922,141.264,141.751,1746311.1135595,0
+ELV.US,D,20150324,000000,141.106,142.405,141.106,141.781,1791112.7385548,0
+ELV.US,D,20150325,000000,142.118,143.526,138.903,138.932,1620371.7907907,0
+ELV.US,D,20150326,000000,138.724,138.932,137.296,137.473,2186170.1625608,0
+ELV.US,D,20150327,000000,138.684,141.761,138.684,140.61,1721525.1133341,0
+ELV.US,D,20150330,000000,141.503,142.545,140.857,141.106,1590578.6094004,0
+ELV.US,D,20150331,000000,140.173,141.056,138.834,138.923,1629626.3594806,0
+ELV.US,D,20150401,000000,138.634,138.903,137.206,138.565,1773434.94037,0
+ELV.US,D,20150402,000000,138.724,139.478,138.139,138.526,1810009.8342259,0
+ELV.US,D,20150406,000000,137.553,140.422,137.553,139.805,1526218.8481131,0
+ELV.US,D,20150407,000000,140.977,141.741,139.29,139.578,1333831.8430724,0
+ELV.US,D,20150408,000000,139.418,140.332,138.574,139.121,978201.05828283,0
+ELV.US,D,20150409,000000,138.884,139.191,137.394,138.09,1388662.945656,0
+ELV.US,D,20150410,000000,138.674,138.794,137.613,138.497,1524218.5956253,0
+ELV.US,D,20150413,000000,139.28,140.183,138.1,138.11,1356702.2362549,0
+ELV.US,D,20150414,000000,139.011,139.408,138.05,138.784,1133492.1969055,0
+ELV.US,D,20150415,000000,138.824,139.418,135.499,136.105,1891455.8832644,0
+ELV.US,D,20150416,000000,139.726,139.805,138.526,139.369,1781781.5858904,0
+ELV.US,D,20150417,000000,138.397,138.834,136.174,137.156,1226311.973819,0
+ELV.US,D,20150420,000000,137.91,138.654,137.384,137.523,771198.60634741,0
+ELV.US,D,20150421,000000,137.673,138.217,137.226,137.533,884506.61176755,0
+ELV.US,D,20150422,000000,137.633,138.09,136.759,137.493,779268.13880272,0
+ELV.US,D,20150423,000000,136.997,139.021,136.769,138.744,988208.36682599,0
+ELV.US,D,20150424,000000,138.594,139.061,138.139,138.804,842973.91325633,0
+ELV.US,D,20150427,000000,138.981,139.329,135.558,135.876,1762541.8777024,0
+ELV.US,D,20150428,000000,135.082,139.011,134.209,138.764,2500491.9546589,0
+ELV.US,D,20150429,000000,139.975,141.224,133.385,135.925,3553540.7479795,0
+ELV.US,D,20150430,000000,136.57,138.764,135.37,135.787,2259647.4475313,0
+ELV.US,D,20150501,000000,136.64,137.89,136.292,137.84,1513986.5735783,0
+ELV.US,D,20150504,000000,138.05,140.51,137.643,140.193,2073229.9617544,0
+ELV.US,D,20150505,000000,139.141,140.063,138.487,138.744,1726304.557944,0
+ELV.US,D,20150506,000000,139.398,143.806,138.584,143.806,7499363.7585788,0
+ELV.US,D,20150507,000000,142.952,143.439,139.945,140.163,4412072.2925518,0
+ELV.US,D,20150508,000000,141.404,142.674,140.689,142.505,2188839.5171404,0
+ELV.US,D,20150511,000000,142.356,144.41,142.198,142.862,1554899.5465076,0
+ELV.US,D,20150512,000000,142.058,143.666,141.523,142.565,1906143.8833977,0
+ELV.US,D,20150513,000000,143.419,144.51,142.415,142.852,2254136.4244296,0
+ELV.US,D,20150514,000000,144.073,144.747,142.922,143.943,2341462.3088673,0
+ELV.US,D,20150515,000000,144.252,145.154,143.845,145.144,1324165.1316782,0
+ELV.US,D,20150518,000000,145.73,147,145.194,146.861,1661838.9898502,0
+ELV.US,D,20150519,000000,146.961,148.737,146.861,147.944,1389925.573549,0
+ELV.US,D,20150520,000000,147.954,147.954,146.355,147.13,2573926.9169067,0
+ELV.US,D,20150521,000000,146.653,148.331,146.207,148.102,1248875.0234202,0
+ELV.US,D,20150522,000000,147.645,148.846,147.03,147.705,1486423.3965991,0
+ELV.US,D,20150526,000000,147.537,147.537,145.909,146.058,1012370.6107338,0
+ELV.US,D,20150527,000000,146.613,147.685,146.068,146.971,1706294.979277,0
+ELV.US,D,20150528,000000,146.504,147.765,146.266,147.735,1390630.9522601,0
+ELV.US,D,20150529,000000,148.132,153.828,146.217,150.989,5775951.2533504,0
+ELV.US,D,20150601,000000,152.013,152.042,150.057,151.179,1942098.0439879,0
+ELV.US,D,20150602,000000,150.682,151.317,147.547,147.655,2123164.728399,0
+ELV.US,D,20150603,000000,147.954,148.539,145.958,147.308,2425275.4073235,0
+ELV.US,D,20150604,000000,146.246,147.02,144.807,145.214,1305122.9295294,0
+ELV.US,D,20150605,000000,145.164,146.971,143.626,146.484,1519883.5396033,0
+ELV.US,D,20150608,000000,146.792,148.012,146.048,146.217,1215070.2525313,0
+ELV.US,D,20150609,000000,146.623,147.13,145.938,146.842,1196830.1667454,0
+ELV.US,D,20150610,000000,147.308,148.608,146.703,148.439,1269006.5318357,0
+ELV.US,D,20150611,000000,148.588,149.293,147.884,148.082,1329636.855109,0
+ELV.US,D,20150612,000000,147.477,147.944,145.056,145.105,1735622.6107181,0
+ELV.US,D,20150615,000000,145.849,150.98,144.817,148.519,3876194.07034,0
+ELV.US,D,20150616,000000,148.39,151.566,148.35,150.712,1667302.6518098,0
+ELV.US,D,20150617,000000,151.248,151.674,148.648,149.124,1295571.0940969,0
+ELV.US,D,20150618,000000,149.452,150.861,148.935,149.204,1412394.9085501,0
+ELV.US,D,20150619,000000,149.075,149.789,148.509,149.035,1469201.0715249,0
+ELV.US,D,20150622,000000,153.987,156.775,152.36,154.453,5543163.1787877,0
+ELV.US,D,20150623,000000,154.195,154.195,146.326,153.531,3906190.8038726,0
+ELV.US,D,20150624,000000,153.59,154.344,151.229,151.665,2121194.7064272,0
+ELV.US,D,20150625,000000,151.456,154.066,149.829,153.848,3017019.6234567,0
+ELV.US,D,20150626,000000,154.016,154.413,148.718,148.718,4809229.7297492,0
+ELV.US,D,20150629,000000,149.213,149.342,146.713,147.238,2307336.0868229,0
+ELV.US,D,20150630,000000,147.944,149.779,147.834,148.241,1983912.8939835,0
+ELV.US,D,20150701,000000,149.571,149.849,148.122,149.184,1263017.8665783,0
+ELV.US,D,20150702,000000,149.719,149.719,146.861,147.318,1726541.3636542,0
+ELV.US,D,20150706,000000,145.204,146.703,142.118,145.948,3070287.8083533,0
+ELV.US,D,20150707,000000,146.762,146.901,142.782,144.787,2891340.2831273,0
+ELV.US,D,20150708,000000,144.053,144.986,143.596,143.943,1453258.5049696,0
+ELV.US,D,20150709,000000,145.641,146.296,143.209,143.209,1855106.710596,0
+ELV.US,D,20150710,000000,144.203,145.393,143.855,144.252,1704171.7893566,0
+ELV.US,D,20150713,000000,144.679,145.204,140.035,141.274,3007720.7166763,0
+ELV.US,D,20150714,000000,141.374,145.194,141.234,144.47,2018991.3772879,0
+ELV.US,D,20150715,000000,144.589,146.137,143.429,144.143,1431358.5113568,0
+ELV.US,D,20150716,000000,143.983,144.56,141.791,142.326,1717795.6753201,0
+ELV.US,D,20150717,000000,142.395,143.239,141.821,143.219,1627216.9873402,0
+ELV.US,D,20150720,000000,143.189,143.439,139.498,141.394,2336013.7621658,0
+ELV.US,D,20150721,000000,141.186,141.781,139.408,140.709,1603961.6589182,0
+ELV.US,D,20150722,000000,140.55,141.582,139.746,140.063,1221048.84095,0
+ELV.US,D,20150723,000000,141.394,141.89,139.081,140.173,2529573.7112348,0
+ELV.US,D,20150724,000000,137.553,139.211,134.348,136.243,5257033.3584057,0
+ELV.US,D,20150727,000000,136.183,137.276,135.38,136.799,2747387.6034441,0
+ELV.US,D,20150728,000000,137.643,139.965,136.372,139.251,3593939.8021336,0
+ELV.US,D,20150729,000000,140.769,141.781,137.007,140.222,3870342.4500892,0
+ELV.US,D,20150730,000000,140.927,141.821,137.82,139.865,3773878.8882907,0
+ELV.US,D,20150731,000000,140.779,140.987,138.774,139.309,2896654.8078736,0
+ELV.US,D,20150803,000000,139.319,140.222,137.296,137.97,2068586.5544674,0
+ELV.US,D,20150804,000000,138.903,139.071,137.046,137.713,1604517.9004161,0
+ELV.US,D,20150805,000000,138.584,139.975,137.613,139.915,2461477.4581464,0
+ELV.US,D,20150806,000000,139.696,140.867,137.423,137.653,1575891.6169509,0
+ELV.US,D,20150807,000000,137.533,138.177,137.156,137.83,2064610.2339043,0
+ELV.US,D,20150810,000000,137.8,138.874,137.443,137.563,1104889.0901692,0
+ELV.US,D,20150811,000000,137.256,137.96,136.729,137.643,1277346.1235691,0
+ELV.US,D,20150812,000000,136.879,137.256,134.368,134.993,2220629.9279671,0
+ELV.US,D,20150813,000000,135.449,136.015,134.05,135.201,1714251.6511386,0
+ELV.US,D,20150814,000000,135.201,135.886,134.04,134.834,1868615.720598,0
+ELV.US,D,20150817,000000,134.913,137.493,134.804,137.166,2059740.0977459,0
+ELV.US,D,20150818,000000,137.423,139.498,137.146,138.467,2211220.1759607,0
+ELV.US,D,20150819,000000,137.643,138.06,136.164,137.216,1500316.3341566,0
+ELV.US,D,20150820,000000,135.965,136.919,133.385,133.514,2147772.3685786,0
+ELV.US,D,20150821,000000,131.549,133.207,130.756,132.432,4189680.4925073,0
+ELV.US,D,20150824,000000,125.426,131.41,122.836,127.064,4672043.6472735,0
+ELV.US,D,20150825,000000,128.702,129.912,124.564,124.751,2905070.9835813,0
+ELV.US,D,20150826,000000,126.677,128.512,124.911,128.373,2885694.2303866,0
+ELV.US,D,20150827,000000,129.138,130.378,125.912,128.373,2518057.8999337,0
+ELV.US,D,20150828,000000,128.056,128.453,125.605,126.954,2235029.7305129,0
+ELV.US,D,20150831,000000,126.508,129.763,126.379,127.391,3574892.5615654,0
+ELV.US,D,20150901,000000,125.058,126.2,123.78,124.671,3701571.5242969,0
+ELV.US,D,20150902,000000,125.575,126.895,124.294,126.865,2610854.500118,0
+ELV.US,D,20150903,000000,127.301,129.991,126.974,129.099,3014255.5465929,0
+ELV.US,D,20150904,000000,127.183,129.099,126.885,128.275,2437228.5534255,0
+ELV.US,D,20150908,000000,130.15,132.928,129.466,132.839,1924597.5981648,0
+ELV.US,D,20150909,000000,133.574,134.199,131.678,132.075,2586578.3879327,0
+ELV.US,D,20150910,000000,131.628,132.691,130.407,130.587,2238576.777746,0
+ELV.US,D,20150911,000000,134.011,134.011,129.713,133.405,1744741.1420852,0
+ELV.US,D,20150914,000000,133.722,134.05,131.887,132.333,1764806.1433651,0
+ELV.US,D,20150915,000000,133.931,134.814,132.045,134.447,1615867.4438782,0
+ELV.US,D,20150916,000000,134.814,137.781,134.794,137.096,1942854.8145766,0
+ELV.US,D,20150917,000000,137.85,138.287,134.526,136.312,2508488.9338753,0
+ELV.US,D,20150918,000000,134.973,135.618,132.641,133.217,2935064.6940624,0
+ELV.US,D,20150921,000000,134.864,135.876,133.355,135.688,2299060.9868575,0
+ELV.US,D,20150922,000000,134.249,135.945,133.385,134.854,2019693.7329475,0
+ELV.US,D,20150923,000000,134.447,136.432,134.05,135.419,1690247.6135989,0
+ELV.US,D,20150924,000000,133.802,136.035,131.321,133.385,2067677.6236139,0
+ELV.US,D,20150925,000000,134.249,134.626,127.778,128.732,2436201.7235589,0
+ELV.US,D,20150928,000000,128.075,128.83,122.092,123.66,3242411.2983912,0
+ELV.US,D,20150929,000000,123.847,126.846,122.559,124.921,2976405.9326378,0
+ELV.US,D,20150930,000000,125.982,128.275,125.525,127.004,1998197.8205678,0
+ELV.US,D,20151001,000000,127.272,127.61,124.284,126.022,2362119.8282646,0
+ELV.US,D,20151002,000000,125.168,128.702,124.047,128.682,1575631.6345116,0
+ELV.US,D,20151005,000000,129.613,130.607,128.82,129.574,1652961.2949286,0
+ELV.US,D,20151006,000000,129.604,129.633,125.338,126.498,1787739.0129479,0
+ELV.US,D,20151007,000000,126.964,126.994,122.658,126.449,3709556.4113069,0
+ELV.US,D,20151008,000000,126.28,126.419,123.54,124.564,2203035.7675439,0
+ELV.US,D,20151009,000000,124.394,128.185,124.394,127.451,2151331.5080182,0
+ELV.US,D,20151012,000000,127.888,130.527,127.56,130.507,1563277.4302281,0
+ELV.US,D,20151013,000000,130.359,135.955,130.14,132.908,2522527.9855946,0
+ELV.US,D,20151014,000000,132.691,134.109,129.039,130.03,1740996.5888129,0
+ELV.US,D,20151015,000000,129.813,132.035,124.354,131.728,3778113.1759252,0
+ELV.US,D,20151016,000000,133.217,134.021,132.343,133.385,1647509.7251756,0
+ELV.US,D,20151019,000000,132.76,135.499,132.76,134.993,1442158.8671081,0
+ELV.US,D,20151020,000000,135.152,135.628,133.722,134.447,1042334.0906986,0
+ELV.US,D,20151021,000000,135.449,135.509,125.843,129.515,4015247.3910323,0
+ELV.US,D,20151022,000000,129.039,129.823,122.648,126.449,6179915.5951102,0
+ELV.US,D,20151023,000000,127.064,129.962,126.329,127.838,3473284.7735951,0
+ELV.US,D,20151026,000000,127.848,129.109,126.577,128.572,2195977.949697,0
+ELV.US,D,20151027,000000,128.195,132.531,128.195,131.221,3007714.6705731,0
+ELV.US,D,20151028,000000,127.888,131.5,122.201,128.632,5612483.7677818,0
+ELV.US,D,20151029,000000,127.758,129.436,127.361,128.195,2643467.1809852,0
+ELV.US,D,20151030,000000,128.741,128.741,126.102,126.21,2351092.743642,0
+ELV.US,D,20151102,000000,126.072,127.481,124.921,126.875,1987138.4900612,0
+ELV.US,D,20151103,000000,126.17,127.143,122.926,124.314,2185131.2404877,0
+ELV.US,D,20151104,000000,125.168,125.198,120.752,122.736,3519874.0297813,0
+ELV.US,D,20151105,000000,122.906,123.79,121.348,123.403,2036457.5618594,0
+ELV.US,D,20151106,000000,122.409,123.203,120.166,121.536,2286821.6585356,0
+ELV.US,D,20151109,000000,121.07,121.834,119.691,121.328,2813949.1539939,0
+ELV.US,D,20151110,000000,121.328,123.273,121.119,122.677,1455899.6444008,0
+ELV.US,D,20151111,000000,123.383,123.383,121.506,121.715,1930507.6640801,0
+ELV.US,D,20151112,000000,121.884,123.084,120.901,121.03,1931278.542243,0
+ELV.US,D,20151113,000000,120.951,121.992,119.739,120.256,1967662.9838469,0
+ELV.US,D,20151116,000000,120.454,122.677,120.454,122.489,1133321.8983309,0
+ELV.US,D,20151117,000000,122.152,125.348,121.595,123.6,1690946.9462068,0
+ELV.US,D,20151118,000000,123.65,124.871,122.122,124.534,1984309.9214295,0
+ELV.US,D,20151119,000000,118.381,119.73,114.549,115.969,6366676.7010878,0
+ELV.US,D,20151120,000000,116.257,119.739,116.117,119.055,3048840.2647996,0
+ELV.US,D,20151123,000000,119.412,121.477,118.827,118.907,1666138.7769365,0
+ELV.US,D,20151124,000000,118.638,119.621,117.725,119.372,2236771.0082455,0
+ELV.US,D,20151125,000000,119.244,119.562,118.201,118.797,1809237.9483791,0
+ELV.US,D,20151127,000000,119.342,120.008,118.083,118.995,611643.95725797,0
+ELV.US,D,20151130,000000,118.995,119.323,118.014,118.261,2552731.2943212,0
+ELV.US,D,20151201,000000,118.887,123.353,118.201,123.193,2511064.5738548,0
+ELV.US,D,20151202,000000,123.373,124.961,120.723,121.11,6453190.3923239,0
+ELV.US,D,20151203,000000,121,121.933,117.617,117.954,3113887.2664882,0
+ELV.US,D,20151204,000000,117.944,121.358,117.834,120.99,1702037.5149135,0
+ELV.US,D,20151207,000000,121.665,121.665,119.482,121,2162499.6683831,0
+ELV.US,D,20151208,000000,120.316,121.615,118.926,119.929,3796601.151944,0
+ELV.US,D,20151209,000000,119.165,122.062,118.847,120.732,2250288.0797184,0
+ELV.US,D,20151210,000000,120.345,123.193,119.681,122.856,1851283.5579817,0
+ELV.US,D,20151211,000000,122.092,125.268,121.328,123.76,2885017.066824,0
+ELV.US,D,20151214,000000,124.167,124.841,122.231,123.52,1488975.8598495,0
+ELV.US,D,20151215,000000,124.167,125.108,122.122,123.025,1677788.6101927,0
+ELV.US,D,20151216,000000,124.225,125.853,123.53,125.555,1601734.6775588,0
+ELV.US,D,20151217,000000,125.475,128.006,125.068,126.687,1790597.8120956,0
+ELV.US,D,20151218,000000,126.677,127.441,125.525,125.525,2123102.2519989,0
+ELV.US,D,20151221,000000,125.833,128.135,125.475,127.153,1529531.1050039,0
+ELV.US,D,20151222,000000,127.669,128.373,125.744,127.748,1953734.7773537,0
+ELV.US,D,20151223,000000,127.987,128.562,127.193,128.026,989509.28670609,0
+ELV.US,D,20151224,000000,128.195,128.939,127.967,128.075,392349.77743921,0
+ELV.US,D,20151228,000000,127.818,128.026,126.687,127.61,527897.36593735,0
+ELV.US,D,20151229,000000,128.036,129.653,127.848,129.266,734613.63565281,0
+ELV.US,D,20151230,000000,129.286,129.833,128.255,128.453,516194.12543586,0
+ELV.US,D,20151231,000000,127.679,128.702,127.064,127.064,775527.616266,0
+ELV.US,D,20160104,000000,125.446,127.064,124.851,126.865,1942143.3897622,0
+ELV.US,D,20160105,000000,127.461,129.346,126.706,128.712,2020278.1895939,0
+ELV.US,D,20160106,000000,127.233,127.996,124.751,125.565,1795162.6200406,0
+ELV.US,D,20160107,000000,124.077,125.595,122.658,123.422,1752275.5944039,0
+ELV.US,D,20160108,000000,123.48,124.384,120.107,120.445,1695344.4786288,0
+ELV.US,D,20160111,000000,120.435,121.169,116.257,116.991,1898155.9733362,0
+ELV.US,D,20160112,000000,118.877,124.394,118.44,123.59,2787439.0066619,0
+ELV.US,D,20160113,000000,123.6,124.989,121.258,122.211,2382741.0710425,0
+ELV.US,D,20160114,000000,122.806,126.895,121.962,125.833,2492387.1532681,0
+ELV.US,D,20160115,000000,122.648,124.574,121.585,123.006,2662730.0659022,0
+ELV.US,D,20160119,000000,124.534,125.645,121.933,124.701,2525514.7605943,0
+ELV.US,D,20160120,000000,123.48,126.746,120.038,125.278,3663389.3746635,0
+ELV.US,D,20160121,000000,124.971,128.006,124.851,126.459,2220307.4691278,0
+ELV.US,D,20160122,000000,127.659,129.226,126.587,128.849,1845292.8773565,0
+ELV.US,D,20160125,000000,129.177,129.177,125.446,126.359,2134310.7197187,0
+ELV.US,D,20160126,000000,126.23,127.321,124.464,125.535,2062447.7443128,0
+ELV.US,D,20160127,000000,122.856,124.067,118.231,119.581,4002310.7454702,0
+ELV.US,D,20160128,000000,119.442,121.258,115.166,115.166,3506656.2404186,0
+ELV.US,D,20160129,000000,116.446,118.907,115.79,118.867,2615694.4057603,0
+ELV.US,D,20160201,000000,119.949,120.723,117.775,118.201,1869977.1015106,0
+ELV.US,D,20160202,000000,117.735,118.351,114.629,115.72,2471122.0004953,0
+ELV.US,D,20160203,000000,116.297,116.366,112.526,115.543,2920597.3766972,0
+ELV.US,D,20160204,000000,114.818,116.167,111.85,115.353,2522939.1206148,0
+ELV.US,D,20160205,000000,115.343,115.79,111.841,112.426,1499123.236451,0
+ELV.US,D,20160208,000000,111.255,111.612,105.361,106.839,3599510.2785837,0
+ELV.US,D,20160209,000000,106.67,110.958,105.459,109.18,3063719.724869,0
+ELV.US,D,20160210,000000,109.837,112.208,109.122,110.699,1178890.3707537,0
+ELV.US,D,20160211,000000,109.16,110.431,108.239,109.32,2117147.8479931,0
+ELV.US,D,20160212,000000,109.847,110.828,109.132,110.768,1209642.8671912,0
+ELV.US,D,20160216,000000,111.483,113.895,111.315,113.766,1579740.9693458,0
+ELV.US,D,20160217,000000,113.925,116.376,113.736,116.237,1582201.7333637,0
+ELV.US,D,20160218,000000,116.326,118.004,116.207,116.674,1553520.0272855,0
+ELV.US,D,20160219,000000,116.257,117.695,115.264,115.929,1490803.7983952,0
+ELV.US,D,20160222,000000,116.654,120.752,116.654,120.474,1904031.7779999,0
+ELV.US,D,20160223,000000,120.216,121.992,119.175,119.621,1667940.5157014,0
+ELV.US,D,20160224,000000,119.294,119.422,117.527,119.115,1231039.0188674,0
+ELV.US,D,20160225,000000,118.995,120.534,118.381,120.524,1445006.5817333,0
+ELV.US,D,20160226,000000,120.802,121.962,120.196,120.772,1455050.1668959,0
+ELV.US,D,20160229,000000,120.176,121.765,119.045,119.055,1619893.1409511,0
+ELV.US,D,20160301,000000,120.186,120.474,118.748,120.117,1730170.0332811,0
+ELV.US,D,20160302,000000,120.375,122.201,119.571,122.172,1722071.2779934,0
+ELV.US,D,20160303,000000,121.427,121.645,118.668,121.149,1673358.8318867,0
+ELV.US,D,20160304,000000,120.703,121.07,119.452,120.633,1411801.3827489,0
+ELV.US,D,20160307,000000,119.442,121.417,119.065,121.377,1234192.0617061,0
+ELV.US,D,20160308,000000,120.633,122.667,120.554,121.308,1355997.8652276,0
+ELV.US,D,20160309,000000,121.913,123.413,121.129,123.193,1354296.8948499,0
+ELV.US,D,20160310,000000,124.037,127.818,123.303,126.19,2292879.8539803,0
+ELV.US,D,20160311,000000,126.746,131.113,126.726,131.013,2184242.4633117,0
+ELV.US,D,20160314,000000,130.666,132.512,129.793,132.025,1855907.8192751,0
+ELV.US,D,20160315,000000,130.844,131.758,129.753,130.319,1647165.097291,0
+ELV.US,D,20160316,000000,130.319,131.877,129.584,131.4,1483203.8466247,0
+ELV.US,D,20160317,000000,131.559,131.877,127.163,128.522,1757440.9819372,0
+ELV.US,D,20160318,000000,128.979,131.976,128.702,130.676,1924058.4872927,0
+ELV.US,D,20160321,000000,130.06,130.359,126.816,128.195,1329494.7716827,0
+ELV.US,D,20160322,000000,127.738,129.703,127.242,128.999,1703809.0231623,0
+ELV.US,D,20160323,000000,129.783,129.902,127.331,127.738,1804117.9066201,0
+ELV.US,D,20160324,000000,126.905,128.195,126.25,128.175,1391921.7953015,0
+ELV.US,D,20160328,000000,128.145,128.929,127.272,127.798,1085114.3018447,0
+ELV.US,D,20160329,000000,127.977,128.722,126.934,128.462,1626109.5427638,0
+ELV.US,D,20160330,000000,129.148,129.486,127.957,128.175,1075057.6167917,0
+ELV.US,D,20160331,000000,127.828,128.482,126.042,127.282,1501720.0377918,0
+ELV.US,D,20160401,000000,126.875,129.952,126.21,129.892,1783520.8482553,0
+ELV.US,D,20160404,000000,129.833,135.013,129.376,134.854,3489113.4718728,0
+ELV.US,D,20160405,000000,132.601,133.574,131.053,131.241,2309827.081357,0
+ELV.US,D,20160406,000000,131.221,132.78,130.854,132.661,2672842.1735682,0
+ELV.US,D,20160407,000000,131.559,132.413,130.517,131.321,1665297.3609024,0
+ELV.US,D,20160408,000000,132.224,132.78,130.537,131.628,1730494.5074882,0
+ELV.US,D,20160411,000000,132.174,132.79,128.859,129.029,1284164.112654,0
+ELV.US,D,20160412,000000,129.187,131.341,128.969,130.824,1247503.565669,0
+ELV.US,D,20160413,000000,131.47,132.71,130.507,131.44,1288219.0325591,0
+ELV.US,D,20160414,000000,131.063,131.608,129.574,131.113,1531036.5847102,0
+ELV.US,D,20160415,000000,130.984,131.153,129.892,130.854,1550832.534396,0
+ELV.US,D,20160418,000000,130.766,131.013,130.08,130.597,1242223.3021742,0
+ELV.US,D,20160419,000000,131.648,132.423,130.726,132.244,1885224.3661935,0
+ELV.US,D,20160420,000000,132.353,133.971,131.321,133.266,1763626.1455498,0
+ELV.US,D,20160421,000000,133.018,134.139,132.621,133.604,1379212.8862947,0
+ELV.US,D,20160422,000000,134.05,135.538,133.692,135.102,1342861.6982586,0
+ELV.US,D,20160425,000000,134.447,135.548,132.908,133.772,1365902.3900157,0
+ELV.US,D,20160426,000000,133.266,134.775,133.038,134.665,1777261.1160359,0
+ELV.US,D,20160427,000000,133.832,134.427,129.109,132.561,2755492.404835,0
+ELV.US,D,20160428,000000,132.839,134.05,131.5,131.877,1487281.9432589,0
+ELV.US,D,20160429,000000,130.676,130.676,127.59,128.909,1724455.4580369,0
+ELV.US,D,20160502,000000,129.733,130.04,127.927,128.652,1761188.558261,0
+ELV.US,D,20160503,000000,128.105,130.339,128.105,129.496,1345899.8651359,0
+ELV.US,D,20160504,000000,126.846,127.56,125.218,127.054,2884582.7550746,0
+ELV.US,D,20160505,000000,127.054,127.768,124.951,125.515,1867871.0422158,0
+ELV.US,D,20160506,000000,125.248,126.885,124.394,125.665,1405158.7306577,0
+ELV.US,D,20160509,000000,125.416,127.054,125.128,126.786,1288498.1609919,0
+ELV.US,D,20160510,000000,127.094,128.582,126.836,128.344,1233650.9354663,0
+ELV.US,D,20160511,000000,128.225,129.793,127.669,127.808,1971187.8620348,0
+ELV.US,D,20160512,000000,128.046,128.383,123.79,124.602,2377743.9667162,0
+ELV.US,D,20160513,000000,124.701,125.615,123.422,124.107,1512989.9742279,0
+ELV.US,D,20160516,000000,124.037,125.853,123.49,125.645,1076932.9164794,0
+ELV.US,D,20160517,000000,126.23,126.23,123.51,124.731,1480523.4075224,0
+ELV.US,D,20160518,000000,124.701,125.655,123.6,124.602,1059938.3279605,0
+ELV.US,D,20160519,000000,124.007,125.456,122.122,122.499,1478284.3339565,0
+ELV.US,D,20160520,000000,123.273,124.524,122.529,124.314,1185751.6902453,0
+ELV.US,D,20160523,000000,123.353,123.75,121.705,121.953,2400369.4927175,0
+ELV.US,D,20160524,000000,121.834,122.886,117.597,117.686,6373407.021676,0
+ELV.US,D,20160525,000000,118.311,120.336,117.924,119.929,4646473.6689951,0
+ELV.US,D,20160526,000000,120.415,120.484,118.361,118.668,1803757.1557936,0
+ELV.US,D,20160527,000000,119.105,119.978,118.568,119.691,1724896.8235734,0
+ELV.US,D,20160531,000000,120.206,121.318,119.432,121.03,2523700.9296227,0
+ELV.US,D,20160601,000000,120.822,121.933,120.028,121.338,2031343.5662037,0
+ELV.US,D,20160602,000000,121.566,122.142,121.06,122.052,1597109.4085816,0
+ELV.US,D,20160603,000000,121.238,121.705,119.968,120.762,1418088.3224327,0
+ELV.US,D,20160606,000000,120.742,121.387,120.524,121.268,1238762.9157543,0
+ELV.US,D,20160607,000000,121.119,122.261,120.921,121.705,1722319.1682262,0
+ELV.US,D,20160608,000000,121.695,123.56,121.477,123.51,1693962.9440389,0
+ELV.US,D,20160609,000000,123.243,124.017,122.707,123.074,1594952.9650932,0
+ELV.US,D,20160610,000000,122.499,122.667,120.723,121.03,1484807.0716667,0
+ELV.US,D,20160613,000000,120.365,121.765,120.077,120.276,1232190.8015342,0
+ELV.US,D,20160614,000000,120.206,120.693,119.482,120.117,1370069.1628306,0
+ELV.US,D,20160615,000000,120.693,121.06,119.929,120.206,1430285.328032,0
+ELV.US,D,20160616,000000,121.585,122.806,119.739,121.725,3030105.406232,0
+ELV.US,D,20160617,000000,121.715,122.172,121,121.784,2216139.6886289,0
+ELV.US,D,20160620,000000,122.966,123.61,121.536,122.112,2248135.6669657,0
+ELV.US,D,20160621,000000,122.707,122.766,120.901,120.99,2244753.8798877,0
+ELV.US,D,20160622,000000,120.851,120.851,118.122,118.42,3955857.526607,0
+ELV.US,D,20160623,000000,119.382,119.899,117.557,118.381,3617049.0163941,0
+ELV.US,D,20160624,000000,114.847,117.358,113.855,116.297,3381024.2612312,0
+ELV.US,D,20160627,000000,115.284,115.284,113.121,114.877,2499032.8284108,0
+ELV.US,D,20160628,000000,116.127,117.884,115.353,116.941,2876286.493748,0
+ELV.US,D,20160629,000000,117.587,121.03,117.19,121,2630156.6847063,0
+ELV.US,D,20160630,000000,120.454,121.615,119.899,120.891,2507504.4267315,0
+ELV.US,D,20160701,000000,120.802,121.884,119.929,121.149,1328731.9549909,0
+ELV.US,D,20160705,000000,121.129,121.387,119.799,120.435,1084543.9527725,0
+ELV.US,D,20160706,000000,119.879,122.172,119.472,121.585,1854933.3889698,0
+ELV.US,D,20160707,000000,121.884,121.893,118.291,119.085,2182364.1405724,0
+ELV.US,D,20160708,000000,119.899,122.241,118.44,121.615,1870816.5021768,0
+ELV.US,D,20160711,000000,121.745,121.962,119.929,121.06,1502042.4966312,0
+ELV.US,D,20160712,000000,121.536,121.893,120.951,121.358,1177743.6265061,0
+ELV.US,D,20160713,000000,121.864,123.143,121.457,123.064,1640372.3003027,0
+ELV.US,D,20160714,000000,123.77,123.957,122.836,123.223,900715.20686541,0
+ELV.US,D,20160715,000000,123.829,125.108,123.025,123.61,1311770.6200398,0
+ELV.US,D,20160718,000000,123.997,124.504,123.451,124.244,1152525.3298994,0
+ELV.US,D,20160719,000000,123.084,123.887,119.631,121.536,2901435.2601675,0
+ELV.US,D,20160720,000000,122.439,125.595,122.112,124.661,1990082.9423382,0
+ELV.US,D,20160721,000000,123.867,129.396,123.47,127.898,3993330.2667937,0
+ELV.US,D,20160722,000000,128.592,131.758,128.026,131.53,2859841.09294,0
+ELV.US,D,20160725,000000,131.231,131.53,128.632,128.81,2327306.3658188,0
+ELV.US,D,20160726,000000,128.295,128.909,126.15,126.627,2947815.9257918,0
+ELV.US,D,20160727,000000,122.836,126.994,121.477,123.183,3672762.8500506,0
+ELV.US,D,20160728,000000,122.509,123.55,121.526,122.261,2750403.6012762,0
+ELV.US,D,20160729,000000,121.437,122.33,120.762,120.891,2082290.0474568,0
+ELV.US,D,20160801,000000,121,121.159,117.19,117.457,2861903.821828,0
+ELV.US,D,20160802,000000,117.795,118.658,115.264,115.513,3511501.1844802,0
+ELV.US,D,20160803,000000,115.681,118.588,115.343,117.695,2822509.4284954,0
+ELV.US,D,20160804,000000,117.527,117.705,116.058,116.713,1530521.6582511,0
+ELV.US,D,20160805,000000,117.577,118.311,116.991,117.686,1290240.4464085,0
+ELV.US,D,20160808,000000,117.507,118.112,116.961,117.577,1690649.6794642,0
+ELV.US,D,20160809,000000,117.894,118.231,117.398,118.201,1387668.3616734,0
+ELV.US,D,20160810,000000,117.954,119.175,117.428,117.944,1866110.6184897,0
+ELV.US,D,20160811,000000,118.122,118.331,117.447,117.984,1535373.6560997,0
+ELV.US,D,20160812,000000,117.824,120.812,117.437,119.819,2139420.6846389,0
+ELV.US,D,20160815,000000,119.314,119.749,118.598,118.945,1798891.0503707,0
+ELV.US,D,20160816,000000,118.847,119.452,117.954,118.985,1319528.7781784,0
+ELV.US,D,20160817,000000,118.955,119.412,118.47,119.184,1354761.4371154,0
+ELV.US,D,20160818,000000,118.728,120.683,118.539,119.075,2028453.5288558,0
+ELV.US,D,20160819,000000,118.748,119.601,118.381,119.165,1950785.2866574,0
+ELV.US,D,20160822,000000,119.342,120.296,119.005,119.352,736597.76519883,0
+ELV.US,D,20160823,000000,119.859,119.919,118.658,118.788,1038341.6471936,0
+ELV.US,D,20160824,000000,119.015,119.631,117.21,117.457,1238731.6775541,0
+ELV.US,D,20160825,000000,117.1,118.351,116.901,116.991,1517885.3024831,0
+ELV.US,D,20160826,000000,117.18,117.686,114.609,114.956,1779654.3652344,0
+ELV.US,D,20160829,000000,114.867,115.284,114.292,114.312,2690262.0046814,0
+ELV.US,D,20160830,000000,114.242,115.562,114.133,115.373,1583848.2888124,0
+ELV.US,D,20160831,000000,115.413,115.84,114.362,115.076,1343584.2075956,0
+ELV.US,D,20160901,000000,114.917,115.671,113.369,113.518,2157115.6134494,0
+ELV.US,D,20160902,000000,113.666,114.44,113.21,114.372,1317685.7243746,0
+ELV.US,D,20160906,000000,114.232,114.917,113.905,114.412,1510773.0697072,0
+ELV.US,D,20160907,000000,114.48,116.456,113.895,116.416,2072014.6950035,0
+ELV.US,D,20160908,000000,116.277,118.182,116.277,118.102,2298723.4127601,0
+ELV.US,D,20160909,000000,117.447,118.549,117.06,117.408,2218567.199079,0
+ELV.US,D,20160912,000000,116.941,119.184,116.167,118.917,1760486.2026014,0
+ELV.US,D,20160913,000000,116.773,117.517,114.659,115.205,2467127.5416226,0
+ELV.US,D,20160914,000000,115.066,115.602,113.349,114.073,2032002.5914566,0
+ELV.US,D,20160915,000000,113.995,115.503,113.766,115.006,1513602.6460227,0
+ELV.US,D,20160916,000000,115.036,117.22,114.609,116.107,1884155.2136042,0
+ELV.US,D,20160919,000000,115.989,117.24,115.75,116.871,1697252.0242004,0
+ELV.US,D,20160920,000000,117.011,117.447,115.592,116.326,1916672.1645033,0
+ELV.US,D,20160921,000000,117.1,119.075,116.644,118.926,1583307.1625726,0
+ELV.US,D,20160922,000000,119.145,119.909,118.241,118.768,1185064.4498438,0
+ELV.US,D,20160923,000000,118.211,118.768,116.981,117.1,1324133.8934781,0
+ELV.US,D,20160926,000000,116.564,117.021,115.473,115.691,1087336.2447847,0
+ELV.US,D,20160927,000000,115.701,116.891,115.066,116.853,1158143.1674916,0
+ELV.US,D,20160928,000000,117.23,118.311,116.793,117.854,1166524.0742637,0
+ELV.US,D,20160929,000000,117.686,117.686,115.493,115.543,1110389.0287483,0
+ELV.US,D,20160930,000000,115.979,116.396,114.709,115.91,2127670.0829954,0
+ELV.US,D,20161003,000000,115.353,115.92,113.398,113.706,1922009.8659788,0
+ELV.US,D,20161004,000000,114.004,114.659,112.585,113.27,1727469.4405013,0
+ELV.US,D,20161005,000000,113.27,113.388,111.88,112.922,2127248.8711364,0
+ELV.US,D,20161006,000000,112.982,113.588,112.436,113.181,1643068.862347,0
+ELV.US,D,20161007,000000,113.131,113.548,111.722,112.754,1836863.6017585,0
+ELV.US,D,20161010,000000,113.181,115.552,113.181,115.413,1473435.3591595,0
+ELV.US,D,20161011,000000,115.294,115.403,112.436,112.754,1385151.1673585,0
+ELV.US,D,20161012,000000,112.903,113.329,111.145,111.781,2090752.5766226,0
+ELV.US,D,20161013,000000,111.295,112.168,110.818,111.91,1736729.0476107,0
+ELV.US,D,20161014,000000,112.079,112.674,111.692,111.999,1384569.7337638,0
+ELV.US,D,20161017,000000,111.335,111.86,108.676,109.41,3460388.4353879,0
+ELV.US,D,20161018,000000,111.037,114.52,110.699,113.945,2467858.1124305,0
+ELV.US,D,20161019,000000,114.024,114.808,113.448,114.579,1265325.4626475,0
+ELV.US,D,20161020,000000,114.53,116.147,114.133,114.729,1339285.4281933,0
+ELV.US,D,20161021,000000,113.845,114.48,112.774,114.282,1327596.295266,0
+ELV.US,D,20161024,000000,114.897,115.552,114.599,115.126,920736.87773885,0
+ELV.US,D,20161025,000000,115.036,116.049,114.559,115.136,1018058.9861971,0
+ELV.US,D,20161026,000000,115.106,115.651,114.53,114.847,1297684.2071785,0
+ELV.US,D,20161027,000000,114.699,115.225,113.548,114.272,1461607.1658577,0
+ELV.US,D,20161028,000000,113.895,113.925,112.337,112.506,2105987.7490992,0
+ELV.US,D,20161031,000000,113.181,113.805,112.327,112.724,1409903.9140159,0
+ELV.US,D,20161101,000000,113.27,113.27,108.089,108.596,3078403.6942669,0
+ELV.US,D,20161102,000000,108.933,114.609,106.253,113.795,3759224.141725,0
+ELV.US,D,20161103,000000,114.262,115.215,110.719,111.047,2237597.3090215,0
+ELV.US,D,20161104,000000,111.612,112.139,110.273,110.391,1904359.2752586,0
+ELV.US,D,20161107,000000,111.94,114.649,111.315,114.272,2401628.0898749,0
+ELV.US,D,20161108,000000,113.985,117.894,113.26,117.368,1952835.923339,0
+ELV.US,D,20161109,000000,111.355,120.018,109.587,119.075,4709278.5740662,0
+ELV.US,D,20161110,000000,119.859,123.967,119.542,123.847,3242406.2599719,0
+ELV.US,D,20161111,000000,123.56,124.891,121.546,123.68,2885487.6551927,0
+ELV.US,D,20161114,000000,123.8,128.354,122.697,128.205,2302758.1789877,0
+ELV.US,D,20161115,000000,129.525,131.936,126.577,128.036,2704915.7435632,0
+ELV.US,D,20161116,000000,127.987,128.929,127.58,128.006,1504212.0400098,0
+ELV.US,D,20161117,000000,128.066,128.325,126.647,127.57,1627286.5175274,0
+ELV.US,D,20161118,000000,127.094,127.282,124.881,125.198,2365844.2278594,0
+ELV.US,D,20161121,000000,125.793,127.57,125.505,127.064,1301620.2203867,0
+ELV.US,D,20161122,000000,127.918,130.944,127.331,130.736,2913194.9309657,0
+ELV.US,D,20161123,000000,130.864,132.898,129.813,132.869,1831714.3371673,0
+ELV.US,D,20161125,000000,132.869,134.318,132.135,133.891,1331230.0033121,0
+ELV.US,D,20161128,000000,133.275,134.298,132.045,132.512,2069809.8826892,0
+ELV.US,D,20161129,000000,132.958,135.161,131.887,134.378,2161539.3456521,0
+ELV.US,D,20161130,000000,134.596,134.596,131.381,131.857,2740430.5539846,0
+ELV.US,D,20161201,000000,132.333,135.906,131.797,134.913,2805708.3152801,0
+ELV.US,D,20161202,000000,134.755,136.997,134.417,134.844,1525998.165345,0
+ELV.US,D,20161205,000000,134.804,135.261,132.671,133.901,2000353.2563722,0
+ELV.US,D,20161206,000000,134.219,134.665,132.81,133.385,1097033.186695,0
+ELV.US,D,20161207,000000,133.385,135.33,132.611,134.943,1544949.6759453,0
+ELV.US,D,20161208,000000,135.003,137.066,133.445,136.243,1033621.6559323,0
+ELV.US,D,20161209,000000,136.59,136.59,134.139,135.588,1141063.9335275,0
+ELV.US,D,20161212,000000,134.963,135.688,132.601,135.499,1445056.965927,0
+ELV.US,D,20161213,000000,136.045,136.819,134.814,136.213,1137026.1442482,0
+ELV.US,D,20161214,000000,136.243,136.243,133.594,134.437,1292787.8712396,0
+ELV.US,D,20161215,000000,135.122,135.211,133.068,133.504,1538155.8712733,0
+ELV.US,D,20161216,000000,134.129,135.578,133.435,135.201,2017434.5057041,0
+ELV.US,D,20161219,000000,135.519,136.57,134.099,134.626,1039971.0720164,0
+ELV.US,D,20161220,000000,135.241,137.781,134.685,137.216,1559601.3994592,0
+ELV.US,D,20161221,000000,136.512,137.046,133.961,134.725,1027197.6712417,0
+ELV.US,D,20161222,000000,134.983,135.201,133.682,134.338,1019830.494446,0
+ELV.US,D,20161223,000000,134.576,135.737,133.812,135.717,461373.09969084,0
+ELV.US,D,20161227,000000,135.717,136.709,135.152,135.4,388563.9091282,0
+ELV.US,D,20161228,000000,135.469,136.233,133.822,134.05,1011547.3330095,0
+ELV.US,D,20161229,000000,134.496,135.648,134.109,134.506,614906.83763886,0
+ELV.US,D,20161230,000000,134.626,135.241,132.998,133.594,1168596.8799906,0
+ELV.US,D,20170103,000000,134.308,134.526,130.587,133.117,1642246.5923066,0
+ELV.US,D,20170104,000000,132.581,133.672,130.894,132.938,1345641.8980644,0
+ELV.US,D,20170105,000000,132.918,135.598,132.898,134.328,1406590.6494413,0
+ELV.US,D,20170106,000000,134.159,134.506,133.157,134.129,1189707.8571307,0
+ELV.US,D,20170109,000000,133.117,133.574,132.413,132.691,976115.15266565,0
+ELV.US,D,20170110,000000,132.343,137.056,132.006,136.005,1762205.3112888,0
+ELV.US,D,20170111,000000,135.876,136.362,133.802,135.538,1022739.6777873,0
+ELV.US,D,20170112,000000,134.516,137.9,134.119,137.713,2167013.0844505,0
+ELV.US,D,20170113,000000,137.88,139.011,136.977,138.03,1505237.8621925,0
+ELV.US,D,20170117,000000,136.759,137.583,135.052,136.372,1029822.6877309,0
+ELV.US,D,20170118,000000,136.987,137.394,135.678,136.789,1893986.1774696,0
+ELV.US,D,20170119,000000,136.541,139.339,134.219,137.643,2250087.5506278,0
+ELV.US,D,20170120,000000,138.506,141.234,138.487,139.975,2110618.0564957,0
+ELV.US,D,20170123,000000,139.388,139.945,136.402,139.528,2207460.5074304,0
+ELV.US,D,20170124,000000,139.388,141.771,138.297,139.578,1731958.6721557,0
+ELV.US,D,20170125,000000,140.093,143.696,140.093,142.832,2116810.2738955,0
+ELV.US,D,20170126,000000,142.248,142.912,141.186,141.621,1543946.0228077,0
+ELV.US,D,20170127,000000,142.218,143.349,141.264,142.505,1894178.6450893,0
+ELV.US,D,20170130,000000,143.546,143.576,141.394,143.289,2414310.7991009,0
+ELV.US,D,20170131,000000,143.468,144.023,141.046,143.249,2887703.5520295,0
+ELV.US,D,20170201,000000,144.053,149.432,143.468,149.432,4675709.6012036,0
+ELV.US,D,20170202,000000,148.678,148.965,145.581,146.514,2715878.336418,0
+ELV.US,D,20170203,000000,147.378,150.365,147.13,147.844,2140105.9096725,0
+ELV.US,D,20170206,000000,147.487,148.668,145.115,145.72,1694889.0055182,0
+ELV.US,D,20170207,000000,146.276,147.973,144.36,147.387,2215810.1760024,0
+ELV.US,D,20170208,000000,146.613,147.874,145.72,147.397,1902118.186325,0
+ELV.US,D,20170209,000000,147.537,150.999,146.594,150.245,2760259.7572384,0
+ELV.US,D,20170210,000000,150.91,150.989,148.866,150.851,1443831.6223373,0
+ELV.US,D,20170213,000000,151.446,152.607,149.62,151.953,1489332.5799405,0
+ELV.US,D,20170214,000000,151.109,154.155,149.253,151.753,4731174.5369435,0
+ELV.US,D,20170215,000000,151.496,153.044,150.325,151.189,3237150.1808901,0
+ELV.US,D,20170216,000000,150.553,152.527,148.945,152.18,2244416.3057903,0
+ELV.US,D,20170217,000000,150.345,151.684,148.35,148.906,2477997.427561,0
+ELV.US,D,20170221,000000,149.382,152.866,148.935,152.607,2380227.9074631,0
+ELV.US,D,20170222,000000,151.526,152.757,151.039,151.704,1215585.1789904,0
+ELV.US,D,20170223,000000,152.35,152.697,151.645,152.32,910276.11145281,0
+ELV.US,D,20170224,000000,152.16,152.3,149.799,152.23,1028730.3584125,0
+ELV.US,D,20170227,000000,151.823,153.768,151.327,153.262,1572652.9209829,0
+ELV.US,D,20170228,000000,152.627,153.521,151.586,153.174,1767791.910681,0
+ELV.US,D,20170301,000000,154.403,157.242,154.354,155.147,2607947.3321444,0
+ELV.US,D,20170302,000000,154.989,155.813,153.908,154.235,1326584.5806574,0
+ELV.US,D,20170303,000000,154.135,154.632,153.441,154.255,1067891.9767705,0
+ELV.US,D,20170306,000000,153.084,154.562,152.4,154.125,1582956.4885847,0
+ELV.US,D,20170307,000000,153.669,155.137,153.58,154.265,1817492.894667,0
+ELV.US,D,20170308,000000,154.83,155.297,154.235,154.532,1017800.0114417,0
+ELV.US,D,20170309,000000,154.83,155.941,154.225,155.009,2152913.5716989,0
+ELV.US,D,20170310,000000,155.496,156.378,154.275,155.237,1036166.0577117,0
+ELV.US,D,20170313,000000,155.019,156.269,154.532,156.031,1629809.7579456,0
+ELV.US,D,20170314,000000,154.81,155.991,152.23,154.116,1371373.1057625,0
+ELV.US,D,20170315,000000,154.83,159.356,154.116,157.826,2094294.5854364,0
+ELV.US,D,20170316,000000,157.826,158.403,155.436,157.132,2136371.433239,0
+ELV.US,D,20170317,000000,157.439,157.778,155.883,156.994,1719698.1824724,0
+ELV.US,D,20170320,000000,157.042,157.152,155.476,156.378,1360044.7236618,0
+ELV.US,D,20170321,000000,156.955,157.202,155.009,155.813,1639289.0401392,0
+ELV.US,D,20170322,000000,155.901,156.577,154.354,155.267,1403731.8502936,0
+ELV.US,D,20170323,000000,155.267,155.763,153.808,154.285,2035701.7989546,0
+ELV.US,D,20170324,000000,154.741,155.891,150.732,151.823,2357240.6229514,0
+ELV.US,D,20170327,000000,149.749,151.446,148.022,151.317,2525071.3796901,0
+ELV.US,D,20170328,000000,150.861,153.977,150.851,153.58,1420085.551869,0
+ELV.US,D,20170329,000000,153.371,154.652,153.014,153.938,1093140.5038934,0
+ELV.US,D,20170330,000000,153.808,156.607,153.659,155.891,1131715.6502372,0
+ELV.US,D,20170331,000000,155.416,155.793,153.888,154.285,1380272.9697291,0
+ELV.US,D,20170403,000000,154.979,156.408,154.255,155.317,1596172.2625796,0
+ELV.US,D,20170404,000000,155.456,156.23,153.808,154.582,920507.12581579,0
+ELV.US,D,20170405,000000,155.089,155.674,153.541,153.718,1120831.6567246,0
+ELV.US,D,20170406,000000,153.61,155.049,152.894,154.78,1074203.1008673,0
+ELV.US,D,20170407,000000,154.315,155.734,154.026,155.089,1173270.5177937,0
+ELV.US,D,20170410,000000,155.207,157.4,155.177,156.23,1131854.7106118,0
+ELV.US,D,20170411,000000,155.763,156.368,154.612,156.22,1117799.5359506,0
+ELV.US,D,20170412,000000,155.476,156.141,154.165,155.257,1153024.1334166,0
+ELV.US,D,20170413,000000,154.79,155.227,153.629,153.948,1354995.2197739,0
+ELV.US,D,20170417,000000,154.393,156.101,153.868,155.763,965558.65641166,0
+ELV.US,D,20170418,000000,158.601,158.78,154.532,155.197,1035802.2838336,0
+ELV.US,D,20170419,000000,156.001,156.388,154.702,155.614,1146401.635003,0
+ELV.US,D,20170420,000000,155.754,158.066,155.177,156.815,1888132.5418511,0
+ELV.US,D,20170421,000000,156.745,157.439,155.327,156.577,1313111.8472749,0
+ELV.US,D,20170424,000000,157.916,158.493,156.905,157.122,1076447.2128526,0
+ELV.US,D,20170425,000000,158.601,161.658,158.155,160.864,2359021.200355,0
+ELV.US,D,20170426,000000,162.461,167.93,162.342,167.037,3816982.5659601,0
+ELV.US,D,20170427,000000,168.168,172.079,165.926,166.342,2810313.4305799,0
+ELV.US,D,20170428,000000,164.595,167.146,164.039,165.965,1866262.7787545,0
+ELV.US,D,20170501,000000,166.54,167.582,165.002,167.196,1290291.8382859,0
+ELV.US,D,20170502,000000,167.622,169.2,166.283,169.12,1326619.8495929,0
+ELV.US,D,20170503,000000,168.446,169.756,167.454,167.86,1390808.3046218,0
+ELV.US,D,20170504,000000,168.555,169.299,167.077,167.821,1051124.1171232,0
+ELV.US,D,20170505,000000,168.694,169.339,167.205,168.198,1302288.3147946,0
+ELV.US,D,20170508,000000,168.515,169.24,167.087,167.771,885828.69300898,0
+ELV.US,D,20170509,000000,167.671,168.485,165.657,165.816,2382161.6528155,0
+ELV.US,D,20170510,000000,165.994,168.188,165.617,168.029,1321692.2754538,0
+ELV.US,D,20170511,000000,168.019,171.045,166.897,170.471,1910271.3565418,0
+ELV.US,D,20170512,000000,169.12,171.452,168.605,169.289,1072349.9702248,0
+ELV.US,D,20170515,000000,168.595,170.54,167.543,170.084,1461021.7015275,0
+ELV.US,D,20170516,000000,169.984,170.341,167.513,168.684,1416212.0150611,0
+ELV.US,D,20170517,000000,167.314,168.545,164.208,164.308,2077781.6698089,0
+ELV.US,D,20170518,000000,164.288,166.54,163.434,164.843,1451906.193212,0
+ELV.US,D,20170519,000000,165.142,166.103,164.079,164.575,2036580.4992919,0
+ELV.US,D,20170522,000000,165.042,165.18,163.225,164.655,1780844.4398885,0
+ELV.US,D,20170523,000000,164.645,165.975,163.891,165.796,1832793.5665953,0
+ELV.US,D,20170524,000000,166.283,169.081,165.319,167.999,1530595.2191739,0
+ELV.US,D,20170525,000000,168.198,170.301,168.048,169.339,1528930.5254155,0
+ELV.US,D,20170526,000000,169.736,170.848,168.475,170.808,962478.16681178,0
+ELV.US,D,20170530,000000,169.537,172.613,168.723,171.005,1621846.0322969,0
+ELV.US,D,20170531,000000,171.482,171.749,169.1,170.133,1937466.7289074,0
+ELV.US,D,20170601,000000,170.54,175.393,170.441,175.095,2069585.1691856,0
+ELV.US,D,20170602,000000,174.588,175.66,173.397,174.986,1318891.9219706,0
+ELV.US,D,20170605,000000,174.797,175.273,173.537,174.162,995347.80706649,0
+ELV.US,D,20170606,000000,173.984,176.484,173.587,175.055,1397006.5681248,0
+ELV.US,D,20170607,000000,175.293,177.238,174.678,176.305,1686283.3852424,0
+ELV.US,D,20170608,000000,176.117,176.941,174.728,175.62,1718637.0913541,0
+ELV.US,D,20170609,000000,176.345,176.642,174.341,174.976,2008717.0325184,0
+ELV.US,D,20170612,000000,175.263,175.353,171.402,174.826,1927236.7222283,0
+ELV.US,D,20170613,000000,174.826,175.7,173.577,175.203,1183499.5167889,0
+ELV.US,D,20170614,000000,175.551,177.02,175.203,176.712,829993.93728769,0
+ELV.US,D,20170615,000000,175.323,177.318,175.164,176.692,846342.6004439,0
+ELV.US,D,20170616,000000,177.288,178.122,176.444,177.844,1991302.2398245,0
+ELV.US,D,20170619,000000,178.191,180.563,177.834,180.453,2128273.6856353,0
+ELV.US,D,20170620,000000,179.987,180.8,178.975,179.749,1930081.4138019,0
+ELV.US,D,20170621,000000,180.056,181.317,178.776,179.819,2221764.5800082,0
+ELV.US,D,20170622,000000,179.878,182.478,179.878,181.009,2307089.2042741,0
+ELV.US,D,20170623,000000,181.674,181.674,177.794,178.042,3357773.9712285,0
+ELV.US,D,20170626,000000,178.062,178.628,174.866,176.167,2382851.9162686,0
+ELV.US,D,20170627,000000,176.652,177.328,174.738,175.452,1514747.3749025,0
+ELV.US,D,20170628,000000,176.554,177.03,175.442,175.948,1829029.8673295,0
+ELV.US,D,20170629,000000,176.801,176.911,174.598,175.213,1394897.4857786,0
+ELV.US,D,20170630,000000,175.531,176.791,175.055,176.147,2172787.113043,0
+ELV.US,D,20170703,000000,177.148,178.985,176.325,177.496,870877.68738468,0
+ELV.US,D,20170705,000000,177.407,179.669,177.129,179.055,1492806.0662509,0
+ELV.US,D,20170706,000000,178.816,178.856,177.138,178.141,1186954.8647896,0
+ELV.US,D,20170707,000000,178.816,179.977,177.883,179.372,808744.90745689,0
+ELV.US,D,20170710,000000,178.766,180.394,178.399,179.868,1041046.2707089,0
+ELV.US,D,20170711,000000,179.253,180.374,178.568,179.848,1288950.611051,0
+ELV.US,D,20170712,000000,180.156,181.991,179.392,181.187,1371344.890614,0
+ELV.US,D,20170713,000000,181.029,181.535,178.955,180.265,1330146.7431486,0
+ELV.US,D,20170714,000000,180.206,180.82,179.302,180.275,1201174.291922,0
+ELV.US,D,20170717,000000,180.384,180.473,179.362,179.838,1006486.7445991,0
+ELV.US,D,20170718,000000,180.384,180.9,176.027,177.368,1967647.8685888,0
+ELV.US,D,20170719,000000,177.705,179.005,177.427,178.151,1113818.1769682,0
+ELV.US,D,20170720,000000,178.052,179.183,177.625,178.518,1318070.6596141,0
+ELV.US,D,20170721,000000,177.972,178.955,177.863,178.479,1311552.9603233,0
+ELV.US,D,20170724,000000,178.786,179.362,177.695,178.816,1217040.2745031,0
+ELV.US,D,20170725,000000,179.749,180.513,178.151,178.429,1828639.8936706,0
+ELV.US,D,20170726,000000,169.637,175.64,168.078,173.18,2782589.024181,0
+ELV.US,D,20170727,000000,172.783,173.13,170.431,171.809,1948327.545691,0
+ELV.US,D,20170728,000000,171.939,176.315,170.708,175.819,1389726.0521421,0
+ELV.US,D,20170731,000000,175.849,176.207,174.251,174.331,1459819.534667,0
+ELV.US,D,20170801,000000,175.055,176.177,174.38,174.767,1310120.0338559,0
+ELV.US,D,20170802,000000,174.598,177.774,174.142,176.891,1346306.9694205,0
+ELV.US,D,20170803,000000,177.218,179.58,176.901,179.233,1234028.8169187,0
+ELV.US,D,20170804,000000,180.225,180.225,177.764,178.329,1033567.2410031,0
+ELV.US,D,20170807,000000,178.191,179.312,177.198,178.449,866564.80040807,0
+ELV.US,D,20170808,000000,178.339,181.009,177.427,179.729,1310075.6957654,0
+ELV.US,D,20170809,000000,179.689,180.82,178.886,180.563,884159.96851522,0
+ELV.US,D,20170810,000000,179.699,180.761,177.437,177.615,1307889.0217609,0
+ELV.US,D,20170811,000000,178.349,178.578,176.861,177.348,1295036.0139602,0
+ELV.US,D,20170814,000000,178.082,179.957,178.082,179.113,1003759.9520386,0
+ELV.US,D,20170815,000000,179.749,181.129,179.153,180.692,923379.02485396,0
+ELV.US,D,20170816,000000,181.347,182.17,180.731,180.999,898913.46810042,0
+ELV.US,D,20170817,000000,180.92,181.584,179.342,179.709,858127.4633391,0
+ELV.US,D,20170818,000000,180.176,180.176,178.528,178.836,1133482.1200667,0
+ELV.US,D,20170821,000000,179.103,180.82,178.895,180.672,1334411.2612993,0
+ELV.US,D,20170822,000000,180.672,183.947,179.819,182.488,1654031.4552019,0
+ELV.US,D,20170823,000000,181.863,182.835,181.337,182.756,1190065.5849057,0
+ELV.US,D,20170824,000000,182.746,183.292,179.977,180.612,1273980.4594331,0
+ELV.US,D,20170825,000000,181.237,182.141,180.305,180.394,1517862.125754,0
+ELV.US,D,20170828,000000,180.722,182.141,180.413,181.129,1684111.826496,0
+ELV.US,D,20170829,000000,180.503,182.349,180.483,181.476,1192806.4850403,0
+ELV.US,D,20170830,000000,181.167,181.506,179.253,179.272,2019362.2049532,0
+ELV.US,D,20170831,000000,180.423,183.807,180.136,183.54,2599737.7316308,0
+ELV.US,D,20170901,000000,183.54,184.988,183.173,184.85,978894.34478748,0
+ELV.US,D,20170905,000000,183.887,186.279,183.183,184.601,1569699.399551,0
+ELV.US,D,20170906,000000,185.018,185.485,180.235,181.297,1949935.8091524,0
+ELV.US,D,20170907,000000,181.297,182.23,180.295,180.99,1235568.5578767,0
+ELV.US,D,20170908,000000,181.059,183.242,180.722,182.141,1335268.8002754,0
+ELV.US,D,20170911,000000,183.371,184.284,182.18,184.105,1463864.3777334,0
+ELV.US,D,20170912,000000,184.056,184.056,176.633,177.814,2882312.4433087,0
+ELV.US,D,20170913,000000,177.972,180.403,177.368,178.261,1426322.1073593,0
+ELV.US,D,20170914,000000,178.132,178.518,175.313,175.472,2116421.3079206,0
+ELV.US,D,20170915,000000,175.035,176.534,173.517,175.313,2766551.7353416,0
+ELV.US,D,20170918,000000,175.888,176.207,173.794,173.814,1988127.0279407,0
+ELV.US,D,20170919,000000,175.223,175.223,170.014,170.481,3978123.3094656,0
+ELV.US,D,20170920,000000,170.441,172.456,168.555,172.416,2346285.0838836,0
+ELV.US,D,20170921,000000,172.039,173.298,171.125,172.426,1702515.1570693,0
+ELV.US,D,20170922,000000,172.426,174.559,169.805,171.809,2388562.4607771,0
+ELV.US,D,20170925,000000,171.939,174.201,170.212,170.54,2176314.0065986,0
+ELV.US,D,20170926,000000,171.225,173.794,171.065,173.14,1936634.3820283,0
+ELV.US,D,20170927,000000,173.616,175.59,172.416,175.184,1701646.5335707,0
+ELV.US,D,20170928,000000,174.728,178.648,174.321,178.319,2615337.6856693,0
+ELV.US,D,20170929,000000,177.952,178.469,176.454,178.419,1340211.4896726,0
+ELV.US,D,20171002,000000,179.649,180.206,178.518,179.55,1627989.8808709,0
+ELV.US,D,20171003,000000,179.63,181.704,179.302,181.574,1096842.734443,0
+ELV.US,D,20171004,000000,181.823,183.103,181.574,181.744,1031536.757999,0
+ELV.US,D,20171005,000000,181.734,182.319,180.196,181.267,1264114.2266321,0
+ELV.US,D,20171006,000000,181.416,182.398,181.019,181.564,902565.31445631,0
+ELV.US,D,20171009,000000,181.167,181.813,178.459,179.223,1455314.1800706,0
+ELV.US,D,20171010,000000,178.846,179.183,176.057,177.248,1200766.1799536,0
+ELV.US,D,20171011,000000,177.378,178.846,176.226,178.429,1126453.5250522,0
+ELV.US,D,20171012,000000,179.064,179.312,177.208,178.28,1766848.7185759,0
+ELV.US,D,20171013,000000,174.291,175.71,171.314,172.753,3490621.9746308,0
+ELV.US,D,20171016,000000,172.256,174.162,171.672,172.683,1453968.9221001,0
+ELV.US,D,20171017,000000,173.04,178.102,172.613,175.968,2152517.5519367,0
+ELV.US,D,20171018,000000,178.886,187.201,178.528,180.216,3505084.2535766,0
+ELV.US,D,20171019,000000,179.709,181.654,176.404,181.545,2416505.5345765,0
+ELV.US,D,20171020,000000,182.17,185.068,182.001,182.925,1314423.8516776,0
+ELV.US,D,20171023,000000,182.785,185.545,181.654,183.837,1094175.395231,0
+ELV.US,D,20171024,000000,183.381,184.661,182.289,183.46,2084685.312023,0
+ELV.US,D,20171025,000000,187.917,197.076,187.678,193.295,3978371.1996985,0
+ELV.US,D,20171026,000000,193.573,197.234,192.829,194.416,2250683.0917967,0
+ELV.US,D,20171027,000000,194.496,199.189,193.513,198.574,2361122.2212304,0
+ELV.US,D,20171030,000000,198.257,199.248,196.034,196.808,1535626.5847518,0
+ELV.US,D,20171031,000000,197.006,197.314,194.476,196.58,1347764.080301,0
+ELV.US,D,20171101,000000,197.344,198.237,196.063,196.877,1977184.5887633,0
+ELV.US,D,20171102,000000,197.503,198.594,195.796,197.88,1157461.9731934,0
+ELV.US,D,20171103,000000,197.939,200.569,196.619,199.011,1252882.5821833,0
+ELV.US,D,20171106,000000,200.698,206.722,200.312,203.239,2677947.100069,0
+ELV.US,D,20171107,000000,204.27,207.396,201.521,204.32,1790056.6858558,0
+ELV.US,D,20171108,000000,203.248,205.66,202.167,203.784,1223280.8607288,0
+ELV.US,D,20171109,000000,202.712,203.993,200.429,202.931,975346.28987051,0
+ELV.US,D,20171110,000000,203.079,205.748,201.958,205.084,1953367.9804239,0
+ELV.US,D,20171113,000000,204.062,206.542,203.715,205.264,2589378.7414159,0
+ELV.US,D,20171114,000000,204.817,206.245,202.881,205.254,1400719.883197,0
+ELV.US,D,20171115,000000,204.41,205.898,203.833,205.014,1212149.9846672,0
+ELV.US,D,20171116,000000,204.558,208.786,204.558,207.536,1546204.2423671,0
+ELV.US,D,20171117,000000,207.248,208.815,206.851,207.476,1281646.9183392,0
+ELV.US,D,20171120,000000,207.645,208.25,204.827,206.255,1382186.5614041,0
+ELV.US,D,20171121,000000,207.526,208.26,206.047,206.742,1656258.4365613,0
+ELV.US,D,20171122,000000,206.592,207.674,206.037,207.119,1293847.954674,0
+ELV.US,D,20171124,000000,207.327,208.101,206.582,207.089,471706.89780887,0
+ELV.US,D,20171127,000000,207.456,207.853,206.145,206.752,2269562.0491582,0
+ELV.US,D,20171128,000000,207.416,209.143,205.998,208.855,1822063.7487151,0
+ELV.US,D,20171129,000000,209.322,216.566,209.232,213.598,2321902.1572078,0
+ELV.US,D,20171130,000000,213.708,221.796,213.034,220.754,4919670.8745505,0
+ELV.US,D,20171201,000000,221.259,222.123,213.381,218.303,2918461.0868863,0
+ELV.US,D,20171204,000000,220.158,220.158,211.862,212.001,1969947.4031871,0
+ELV.US,D,20171205,000000,212.001,212.14,209.52,210.621,1984694.856669,0
+ELV.US,D,20171206,000000,211.396,211.396,209.45,209.887,1071616.3763653,0
+ELV.US,D,20171207,000000,209.827,211.793,209.709,210.75,1297057.4278096,0
+ELV.US,D,20171208,000000,212.657,213.132,211.207,211.901,1041275.014948,0
+ELV.US,D,20171211,000000,212.627,214.562,212.12,213.024,1487417.9805817,0
+ELV.US,D,20171212,000000,213.142,215.931,212.17,215.593,2312619.3733693,0
+ELV.US,D,20171213,000000,216.537,219.564,215.206,218.71,2763789.6738455,0
+ELV.US,D,20171214,000000,218.293,219.157,213.102,214.035,2058951.0812733,0
+ELV.US,D,20171215,000000,214.402,215.921,212.775,213.192,3605935.2709583,0
+ELV.US,D,20171218,000000,215.116,216.218,211.614,213.946,1529579.4738297,0
+ELV.US,D,20171219,000000,213.985,215.96,212.477,214.849,1186300.8779559,0
+ELV.US,D,20171220,000000,214.849,217.856,214.651,214.779,1177672.0809512,0
+ELV.US,D,20171221,000000,215.703,215.703,212.011,212.12,967235.44237641,0
+ELV.US,D,20171222,000000,212.904,213.778,210.77,212.627,1289761.7965688,0
+ELV.US,D,20171226,000000,212.685,213.867,212.051,212.457,468203.18098231,0
+ELV.US,D,20171227,000000,213.192,213.321,211.217,212.279,1312991.932894,0
+ELV.US,D,20171228,000000,213.182,214.284,212.051,213.965,746381.36792218,0
+ELV.US,D,20171229,000000,214.681,215.346,211.852,212.051,910199.52747846,0
+ELV.US,D,20180102,000000,212.051,213.569,210.86,213.004,1370303.9531731,0
+ELV.US,D,20180103,000000,214.739,216.338,212.1,215.98,1381797.595429,0
+ELV.US,D,20180104,000000,216.397,218.075,215.703,216.963,1127908.620565,0
+ELV.US,D,20180105,000000,216.943,221.022,216.665,220.843,1514805.8205671,0
+ELV.US,D,20180108,000000,220.038,220.038,217.419,218.48,1730431.0234042,0
+ELV.US,D,20180109,000000,218.48,221.925,217.688,221.141,1852939.1825851,0
+ELV.US,D,20180110,000000,219.681,221.24,218.72,220.416,903151.78647041,0
+ELV.US,D,20180111,000000,220.515,223.364,220.426,221.469,1613228.3198146,0
+ELV.US,D,20180112,000000,225.368,226.57,223.899,226.004,2033609.8472342,0
+ELV.US,D,20180116,000000,227.344,229.784,226.748,227.829,1513806.198165,0
+ELV.US,D,20180117,000000,229.001,235.639,228.207,234.795,1816952.7761111,0
+ELV.US,D,20180118,000000,235.838,235.838,232.8,235.262,1279157.9391728,0
+ELV.US,D,20180119,000000,236.235,236.264,234.975,235.659,1607232.6007701,0
+ELV.US,D,20180122,000000,235.749,236.473,233.734,236.086,1331546.4160482,0
+ELV.US,D,20180123,000000,236.056,236.264,234.398,236.086,1047329.1796572,0
+ELV.US,D,20180124,000000,236.641,239.252,235.649,238.429,1520640.310192,0
+ELV.US,D,20180125,000000,238.349,239.767,235.809,236.9,1130382.4844733,0
+ELV.US,D,20180126,000000,236.9,243.638,235.709,243.321,1275317.6559326,0
+ELV.US,D,20180129,000000,241.921,244.114,241.335,242.228,2094812.5349471,0
+ELV.US,D,20180130,000000,229.784,235.083,225.676,229.427,4789447.8876375,0
+ELV.US,D,20180131,000000,245.245,252.549,230.747,233.604,4308165.9776671,0
+ELV.US,D,20180201,000000,233.187,234.588,227.968,229.903,2110313.7359661,0
+ELV.US,D,20180202,000000,228.108,229.814,224.882,225.408,1423059.2269784,0
+ELV.US,D,20180205,000000,224.406,225.854,214.681,217.181,2095254.9081673,0
+ELV.US,D,20180206,000000,212.834,222.738,211.674,221.299,2490432.2465543,0
+ELV.US,D,20180207,000000,220.406,226.847,219.334,224.713,2453101.5897937,0
+ELV.US,D,20180208,000000,224.326,226.42,217.152,217.271,2498556.1939387,0
+ELV.US,D,20180209,000000,218.927,219.98,212.368,218.373,2753303.7154628,0
+ELV.US,D,20180212,000000,219.304,220.942,217.191,219.394,1892707.4266347,0
+ELV.US,D,20180213,000000,217.519,221.299,216.159,220,1473445.4359982,0
+ELV.US,D,20180214,000000,218.373,222.163,218.123,221.488,1591818.0605642,0
+ELV.US,D,20180215,000000,223.463,223.463,216.13,218.71,1611143.4218813,0
+ELV.US,D,20180216,000000,218.025,222.689,218.025,221.488,1148945.0290984,0
+ELV.US,D,20180220,000000,218.867,221.319,218.867,218.867,1058648.4926031,0
+ELV.US,D,20180221,000000,219.613,221.895,218.65,218.68,1016595.8292133,0
+ELV.US,D,20180222,000000,219.851,221.637,218.65,220.228,1069569.7704191,0
+ELV.US,D,20180223,000000,221.449,222.004,219.444,221.706,1116974.2428586,0
+ELV.US,D,20180226,000000,221.885,224.922,220.852,224.525,907668.22558939,0
+ELV.US,D,20180227,000000,225.13,226.937,223.403,223.572,1423434.0853792,0
+ELV.US,D,20180228,000000,223.81,225.874,221.806,221.836,1690992.2919811,0
+ELV.US,D,20180301,000000,221.131,223.016,216.1,218.69,1589935.7070894,0
+ELV.US,D,20180302,000000,217.559,220.308,216.11,219.691,1050241.3860504,0
+ELV.US,D,20180305,000000,218.49,219.524,215.286,218.69,1320507.2392191,0
+ELV.US,D,20180306,000000,218.947,219.951,216.824,219.374,1052347.445345,0
+ELV.US,D,20180307,000000,217.33,218.809,216.764,218.52,1032400.3430781,0
+ELV.US,D,20180308,000000,219.364,219.494,214.959,216.328,2113966.5900058,0
+ELV.US,D,20180309,000000,217.866,220.555,215.782,220.108,2070050.7191349,0
+ELV.US,D,20180312,000000,219.564,220.038,216.764,217.31,2075069.9925065,0
+ELV.US,D,20180313,000000,218.363,219.264,214.869,217.648,1886072.8360146,0
+ELV.US,D,20180314,000000,217.976,218.392,215.693,216.566,1766913.2103437,0
+ELV.US,D,20180315,000000,216.884,218.76,215.96,217.439,1458053.0648375,0
+ELV.US,D,20180316,000000,218.203,218.333,215.583,215.693,1940466.6037974,0
+ELV.US,D,20180319,000000,215.763,216.675,213.857,215.573,1151580.1224265,0
+ELV.US,D,20180320,000000,216.01,218.323,215.435,217.419,1402518.5989104,0
+ELV.US,D,20180321,000000,217.132,217.132,213.678,213.688,1392198.9083666,0
+ELV.US,D,20180322,000000,212.537,213.321,206.414,206.92,1662518.1687806,0
+ELV.US,D,20180323,000000,207.198,208.706,203.784,203.873,1567144.9209328,0
+ELV.US,D,20180326,000000,205.728,209.282,205.728,209.034,1685968.9878739,0
+ELV.US,D,20180327,000000,209.659,211.534,206.275,207.466,1415932.8866283,0
+ELV.US,D,20180328,000000,208.22,210.89,207.565,209.411,1596748.657755,0
+ELV.US,D,20180329,000000,210.523,211.297,207.396,207.724,1728183.8883672,0
+ELV.US,D,20180402,000000,209.302,212.398,205.641,208.141,2047395.9703012,0
+ELV.US,D,20180403,000000,209.669,215.921,208.24,215.097,1743476.4988245,0
+ELV.US,D,20180404,000000,212.17,216.537,211.951,215.99,1662787.2203747,0
+ELV.US,D,20180405,000000,216.844,218.71,215.226,218.143,1298143.7110247,0
+ELV.US,D,20180406,000000,216.13,217.598,210.294,212.537,1888984.0347238,0
+ELV.US,D,20180409,000000,213.351,215.346,210.463,210.711,2268040.4465098,0
+ELV.US,D,20180410,000000,212.844,213.847,210.77,212.695,1499340.8961676,0
+ELV.US,D,20180411,000000,211.128,212.338,207.366,208.309,1433125.9888701,0
+ELV.US,D,20180412,000000,209.827,211.971,208.309,208.438,2144131.6067453,0
+ELV.US,D,20180413,000000,209.47,211.485,209.382,209.917,1044452.2421998,0
+ELV.US,D,20180416,000000,211.644,214.274,210.224,213.004,1264590.8611041,0
+ELV.US,D,20180417,000000,215.623,219.284,214.592,217.012,2491061.0412911,0
+ELV.US,D,20180418,000000,217.429,218.937,216.05,218.065,1152589.8216672,0
+ELV.US,D,20180419,000000,218.203,218.57,214.532,215.256,1069344.0492315,0
+ELV.US,D,20180420,000000,215.94,217.231,213.044,213.758,1195035.4817675,0
+ELV.US,D,20180423,000000,214.392,216.05,213.231,214.799,1133023.6239045,0
+ELV.US,D,20180424,000000,215.435,216.764,211.366,212.745,2409516.239233,0
+ELV.US,D,20180425,000000,217.439,226.4,211.009,225.805,4072659.172015,0
+ELV.US,D,20180426,000000,228.355,232.394,223.344,224.079,4124116.5489917,0
+ELV.US,D,20180427,000000,223.929,227.125,222.758,226.113,2933075.526097,0
+ELV.US,D,20180430,000000,226.658,228.157,222.699,223.125,1557462.0865969,0
+ELV.US,D,20180501,000000,222.967,224.971,220.367,222.689,1333772.3897238,0
+ELV.US,D,20180502,000000,221.479,222.123,216.347,216.705,1843671.5140048,0
+ELV.US,D,20180503,000000,217.112,218.7,211.911,218.183,1782876.9382604,0
+ELV.US,D,20180504,000000,217.439,221.052,215.276,220.455,1151944.9039886,0
+ELV.US,D,20180507,000000,220.436,220.892,215.673,216.774,1510129.1597123,0
+ELV.US,D,20180508,000000,215.763,216.804,211.227,211.882,1497352.735886,0
+ELV.US,D,20180509,000000,212.467,212.527,207.972,209.689,1617325.5624425,0
+ELV.US,D,20180510,000000,210.711,214.105,209.699,213.371,1363309.6194104,0
+ELV.US,D,20180511,000000,213.271,220.436,212.497,219.424,1973966.0464727,0
+ELV.US,D,20180514,000000,220.268,221.905,217.349,219.671,1871030.1311579,0
+ELV.US,D,20180515,000000,219.364,221.349,217.509,218.283,1032071.8381356,0
+ELV.US,D,20180516,000000,218.61,220.615,217.796,219.751,866080.10446513,0
+ELV.US,D,20180517,000000,219.494,220.298,218.273,219.167,1032312.6745813,0
+ELV.US,D,20180518,000000,218.957,219.791,218.193,219.244,951798.73312531,0
+ELV.US,D,20180521,000000,219.941,221.617,219.941,220.902,681735.42441503,0
+ELV.US,D,20180522,000000,220.685,222.262,219.444,221.171,972609.42047134,0
+ELV.US,D,20180523,000000,220.615,221.508,217.439,219.434,959512.55317343,0
+ELV.US,D,20180524,000000,219.711,219.711,216.586,218.035,717469.90992078,0
+ELV.US,D,20180525,000000,218.442,220.962,217.559,219.741,841434.17229831,0
+ELV.US,D,20180529,000000,217.499,218.977,215.395,216.804,977769.76958518,0
+ELV.US,D,20180530,000000,217.697,219.791,216.537,218.967,948514.69138308,0
+ELV.US,D,20180531,000000,218.829,218.829,209.212,209.362,2564255.1670933,0
+ELV.US,D,20180601,000000,210.631,211.574,208.766,209.43,1795597.9394736,0
+ELV.US,D,20180604,000000,210.433,213.172,209.372,212.974,1308989.4125503,0
+ELV.US,D,20180605,000000,212.994,216.05,212.457,215.455,1326113.9922887,0
+ELV.US,D,20180606,000000,215.176,216.14,213.271,215.445,1163122.1335083,0
+ELV.US,D,20180607,000000,216.14,218.66,215.593,217.776,1527105.6099214,0
+ELV.US,D,20180608,000000,217.816,217.966,215.146,216.586,1071857.212811,0
+ELV.US,D,20180611,000000,216.397,222.183,215.087,220.387,1537952.3191308,0
+ELV.US,D,20180612,000000,220.048,220.685,214.602,219.791,1543828.1237945,0
+ELV.US,D,20180613,000000,220.545,224.763,220.078,224.157,1801866.7408478,0
+ELV.US,D,20180614,000000,224.773,230.181,224.713,229.318,2615366.9085015,0
+ELV.US,D,20180615,000000,228.643,233.04,227.502,232.563,2613960.1818149,0
+ELV.US,D,20180618,000000,232.136,234.151,230.558,231.472,1701815.8244614,0
+ELV.US,D,20180619,000000,229.883,232.87,229.775,231.908,1435855.8044822,0
+ELV.US,D,20180620,000000,231.442,232.96,230.241,231.392,1337111.8540791,0
+ELV.US,D,20180621,000000,230.608,232.256,228.921,230.608,847886.37213739,0
+ELV.US,D,20180622,000000,230.608,233.654,229.129,232.236,1245165.7390834,0
+ELV.US,D,20180625,000000,231.332,232.85,229.189,230.856,1269903.3704828,0
+ELV.US,D,20180626,000000,230.44,231.819,228.315,228.852,1186636.4366857,0
+ELV.US,D,20180627,000000,228.852,231.055,226.708,228.157,1153931.0489023,0
+ELV.US,D,20180628,000000,227.344,227.611,221.479,227.005,1689256.0526678,0
+ELV.US,D,20180629,000000,227.214,229.616,225.557,225.785,1248891.1463621,0
+ELV.US,D,20180702,000000,225.726,226.201,223.295,226.023,735822.85630046,0
+ELV.US,D,20180703,000000,226.618,227.77,225.408,226.47,599957.84738233,0
+ELV.US,D,20180705,000000,227.422,229.338,225.924,227.711,741442.70926041,0
+ELV.US,D,20180706,000000,227.889,230.35,227.264,229.715,846543.12953463,0
+ELV.US,D,20180709,000000,228.008,236.264,227.671,235.907,1694305.5565557,0
+ELV.US,D,20180710,000000,237.158,237.694,235.917,236.701,1331339.8408542,0
+ELV.US,D,20180711,000000,236.235,239.093,234.726,236.761,972286.96163196,0
+ELV.US,D,20180712,000000,237.982,239.44,237.138,237.703,1530353.3750443,0
+ELV.US,D,20180713,000000,237.336,238.032,236.89,237.644,1070981.5355252,0
+ELV.US,D,20180716,000000,237.565,237.565,234.775,235.51,1083521.1536414,0
+ELV.US,D,20180717,000000,231.015,234.339,229.576,233.407,1463282.9441385,0
+ELV.US,D,20180718,000000,233.477,236.592,233.227,235.848,1149835.8216422,0
+ELV.US,D,20180719,000000,235.789,236.433,233.884,235.857,998939.19239001,0
+ELV.US,D,20180720,000000,233.535,236.483,233.387,235.749,910999.62847365,0
+ELV.US,D,20180723,000000,235.619,238.179,234.945,236.046,1067187.6057433,0
+ELV.US,D,20180724,000000,236.612,237.158,232.613,233.457,1547981.7967191,0
+ELV.US,D,20180725,000000,234.687,235.967,227.928,235.172,2574868.0936441,0
+ELV.US,D,20180726,000000,236.711,238.269,233.951,234.388,1053581.8580895,0
+ELV.US,D,20180727,000000,235.153,237.038,234.101,236.661,1113655.9398647,0
+ELV.US,D,20180730,000000,236.433,240.82,236.433,239.242,1602967.0749355,0
+ELV.US,D,20180731,000000,239.013,240.621,238.269,240.006,1409042.3443043,0
+ELV.US,D,20180801,000000,241.901,243.221,237.168,239.301,1400390.3705705,0
+ELV.US,D,20180802,000000,238.477,243.846,238.389,243.351,989692.68517098,0
+ELV.US,D,20180803,000000,243.359,245.315,241.355,244.7,809053.25872204,0
+ELV.US,D,20180806,000000,243.906,245.891,243.718,244.878,852495.51817267,0
+ELV.US,D,20180807,000000,244.878,246.219,244.521,244.72,623450.98919838,0
+ELV.US,D,20180808,000000,245.494,247.449,244.134,247.13,814160.20059061,0
+ELV.US,D,20180809,000000,247.061,249.712,247.061,247.707,734892.76408565,0
+ELV.US,D,20180810,000000,246.863,248.669,245.841,246.665,738405.55006706,0
+ELV.US,D,20180813,000000,247.43,250.951,246.674,249.443,963064.6388259,0
+ELV.US,D,20180814,000000,249.652,252.352,249.512,251.348,981886.15820654,0
+ELV.US,D,20180815,000000,250.326,251.438,248.818,250.574,963242.99887142,0
+ELV.US,D,20180816,000000,252.014,254.247,250.883,252.837,1131893.002599,0
+ELV.US,D,20180817,000000,253.204,253.552,250.287,250.366,990994.61273496,0
+ELV.US,D,20180820,000000,250.366,250.376,248.938,249.652,917267.42216396,0
+ELV.US,D,20180821,000000,249.305,250.217,248.451,249.125,767152.75559716,0
+ELV.US,D,20180822,000000,249.325,249.929,247.39,249.443,697056.25002073,0
+ELV.US,D,20180823,000000,249.305,251.925,248.878,250.684,803125.05449695,0
+ELV.US,D,20180824,000000,250.753,252.352,250.307,251.755,931477.78014158,0
+ELV.US,D,20180827,000000,252.709,253.156,251.101,252.579,859652.08903901,0
+ELV.US,D,20180828,000000,253.523,253.919,252.639,253.006,728963.55217669,0
+ELV.US,D,20180829,000000,253.243,254.336,252.142,253.413,685564.62313258,0
+ELV.US,D,20180830,000000,253.303,253.303,250.714,251.388,811091.8031972,0
+ELV.US,D,20180831,000000,250.724,251.755,249.662,251.121,1211332.7530462,0
+ELV.US,D,20180904,000000,250.574,252.46,249.225,250.139,1227295.473279,0
+ELV.US,D,20180905,000000,253.63,254.484,251.597,254.067,2155732.0634917,0
+ELV.US,D,20180906,000000,253.999,258.375,253.323,256.955,1584035.7180127,0
+ELV.US,D,20180907,000000,256.717,259.843,256.241,258.652,1917639.5410214,0
+ELV.US,D,20180910,000000,254.673,255.934,249.016,249.79,2086245.2066584,0
+ELV.US,D,20180911,000000,249.185,251.388,248.094,251.279,1360506.2428756,0
+ELV.US,D,20180912,000000,250.883,254.753,250.823,253.363,918511.91174716,0
+ELV.US,D,20180913,000000,254.414,257.661,252.986,257.134,1266101.3792297,0
+ELV.US,D,20180914,000000,257.015,258.99,256.628,257.561,1082948.7892015,0
+ELV.US,D,20180917,000000,258.901,260.627,256.191,256.489,1019670.27271,0
+ELV.US,D,20180918,000000,256.181,259.417,255.884,257.749,1136086.9828785,0
+ELV.US,D,20180919,000000,258.523,259.377,257.194,258.603,1157422.6735224,0
+ELV.US,D,20180920,000000,259.079,261.65,258.841,260.746,1332646.8068376,0
+ELV.US,D,20180921,000000,260.846,262.563,259.238,259.238,2856263.8151907,0
+ELV.US,D,20180924,000000,258.652,261.293,257.382,259.923,1100643.7180121,0
+ELV.US,D,20180925,000000,260.359,260.946,256.558,257.055,1232471.9453348,0
+ELV.US,D,20180926,000000,256.837,258.295,255.775,256.33,826878.17875225,0
+ELV.US,D,20180927,000000,256.837,259.913,256.509,258.405,963880.86276306,0
+ELV.US,D,20180928,000000,258.375,260.846,256.797,260.677,1107792.2274074,0
+ELV.US,D,20181001,000000,261.362,264.537,260.399,262.751,1067435.495976,0
+ELV.US,D,20181002,000000,262.851,264.289,261.63,262.681,969805.03625266,0
+ELV.US,D,20181003,000000,263.425,263.665,261.887,262.791,743439.93869678,0
+ELV.US,D,20181004,000000,262.959,263.386,259.913,261.57,729424.06370666,0
+ELV.US,D,20181005,000000,262.224,264.419,260.926,262.484,689563.11274081,0
+ELV.US,D,20181008,000000,262.513,264.429,261.213,263.852,876048.11333725,0
+ELV.US,D,20181009,000000,263.882,266.759,261.798,265.58,971154.32495867,0
+ELV.US,D,20181010,000000,265.451,265.927,258.802,259.367,2100021.2528869,0
+ELV.US,D,20181011,000000,259.079,261.193,253.056,255.457,2119404.0521848,0
+ELV.US,D,20181012,000000,256.36,259.625,254.664,258.186,1394715.0949975,0
+ELV.US,D,20181015,000000,257.769,258.682,254.267,254.326,1372256.8445191,0
+ELV.US,D,20181016,000000,257.709,265.48,256.837,264.844,1490403.7478976,0
+ELV.US,D,20181017,000000,263.425,267.663,262.264,265.967,1122671.6874768,0
+ELV.US,D,20181018,000000,266.065,268.784,264.349,267.476,950126.98557994,0
+ELV.US,D,20181019,000000,267.376,269.271,264.924,265.55,1108151.9705501,0
+ELV.US,D,20181022,000000,265.658,266.829,259.506,262.294,1004086.4416135,0
+ELV.US,D,20181023,000000,258.672,262.681,255.447,260.716,1739659.3923134,0
+ELV.US,D,20181024,000000,260.2,263.008,252.192,252.519,1843515.3230045,0
+ELV.US,D,20181025,000000,253.463,260.329,251.021,257.709,1989984.1893186,0
+ELV.US,D,20181026,000000,256.568,256.837,250.644,252.797,1738419.9411497,0
+ELV.US,D,20181029,000000,254.861,256.35,247.052,250.654,2373337.3651393,0
+ELV.US,D,20181030,000000,251.448,254.197,248.858,252.579,2001642.0840458,0
+ELV.US,D,20181031,000000,256.837,265.599,253.036,262.136,2755958.9624682,0
+ELV.US,D,20181101,000000,264.984,266.035,251.408,252.966,2404115.0536736,0
+ELV.US,D,20181102,000000,254.424,261.857,253.234,254.941,1504176.7710742,0
+ELV.US,D,20181105,000000,255.854,258.265,255.021,256.072,1120835.68746,0
+ELV.US,D,20181106,000000,255.765,260.052,255.765,258.762,1034879.2454059,0
+ELV.US,D,20181107,000000,261.283,276.694,260.836,275.82,2516167.484988,0
+ELV.US,D,20181108,000000,274.897,275.413,271.167,273.379,1853748.3527351,0
+ELV.US,D,20181109,000000,273.687,274.52,270.789,273.082,965382.31173389,0
+ELV.US,D,20181112,000000,273.231,274.183,268.477,268.894,907587.61087954,0
+ELV.US,D,20181113,000000,269.122,270.7,264.736,266.602,1166226.8075212,0
+ELV.US,D,20181114,000000,268.03,270.085,262.324,266.452,1616365.2397115,0
+ELV.US,D,20181115,000000,265.461,270.998,263.366,270.293,2045224.4115548,0
+ELV.US,D,20181116,000000,270.303,274.839,269.678,272.378,1449401.0911036,0
+ELV.US,D,20181119,000000,272.853,273.826,265.738,268.05,1660398.0019117,0
+ELV.US,D,20181120,000000,266.373,268.367,263.018,264.299,1105565.246048,0
+ELV.US,D,20181121,000000,264.656,267.853,263.743,265.351,972300.06152231,0
+ELV.US,D,20181123,000000,264.299,268.517,262.95,267.039,593633.62339511,0
+ELV.US,D,20181126,000000,269.906,272.368,267.356,267.603,1765162.8634562,0
+ELV.US,D,20181127,000000,266.045,268.904,262.841,268.328,1672827.7824856,0
+ELV.US,D,20181128,000000,269.231,278.669,269.231,277.101,1385396.0345397,0
+ELV.US,D,20181129,000000,276.784,279.453,276.516,277.905,1355019.4041869,0
+ELV.US,D,20181130,000000,278.837,280.068,273.895,275.95,1794727.3006074,0
+ELV.US,D,20181203,000000,278.669,282.747,277.121,281.815,2249217.9194454,0
+ELV.US,D,20181204,000000,282.49,286.648,278.043,279.364,2839155.3583941,0
+ELV.US,D,20181206,000000,276.267,278.113,262.234,274.084,2403870.1864924,0
+ELV.US,D,20181207,000000,272.635,274.937,265.917,267.524,1756893.809594,0
+ELV.US,D,20181210,000000,267.009,267.96,257.829,263.823,1778932.8635814,0
+ELV.US,D,20181211,000000,266.789,269.797,262.047,263.445,1434129.6420076,0
+ELV.US,D,20181212,000000,267.326,269.866,265.291,265.668,1281276.0906739,0
+ELV.US,D,20181213,000000,267.069,269.678,265.748,267.446,1515153.4715034,0
+ELV.US,D,20181214,000000,266.672,268.557,259.099,262.831,1370947.863168,0
+ELV.US,D,20181217,000000,255.795,258.871,252.769,254.316,2284794.198583,0
+ELV.US,D,20181218,000000,254.871,256.45,244.124,247.32,2358605.0269154,0
+ELV.US,D,20181219,000000,247.121,251.26,243.628,245.682,1895658.9326988,0
+ELV.US,D,20181220,000000,245.097,245.782,238.477,240.443,2912912.7794813,0
+ELV.US,D,20181221,000000,239.123,247.101,237.366,240.304,3125508.884596,0
+ELV.US,D,20181224,000000,238.507,240.026,235.133,237.455,1062848.5189859,0
+ELV.US,D,20181226,000000,237.932,247.617,236.701,247.36,1703337.4271097,0
+ELV.US,D,20181227,000000,245.057,248.798,239.093,248.798,1520051.8228101,0
+ELV.US,D,20181228,000000,250.079,250.883,246.069,247.061,1053015.5397529,0
+ELV.US,D,20181231,000000,247.647,250.694,246.248,250.436,1025828.2288582,0
+ELV.US,D,20190102,000000,246.446,246.933,239.252,243.221,2286204.9560052,0
+ELV.US,D,20190103,000000,244.62,244.988,236.592,236.92,2261355.4716961,0
+ELV.US,D,20190104,000000,238.429,241.891,237.615,238.329,1874173.0971579,0
+ELV.US,D,20190107,000000,238.339,241.395,237.694,238.746,1557529.6014163,0
+ELV.US,D,20190108,000000,241.137,244.462,230.023,237.902,3318607.3144512,0
+ELV.US,D,20190109,000000,239.321,243.201,239.173,239.708,1528874.0951186,0
+ELV.US,D,20190110,000000,239.847,242.268,238.864,240.581,1788382.9229427,0
+ELV.US,D,20190111,000000,240.124,245.047,239.629,244.749,1502005.2123279,0
+ELV.US,D,20190114,000000,244.114,245.672,242.625,243.301,1645880.3003528,0
+ELV.US,D,20190115,000000,243.201,249.165,241.941,248.291,1528230.1851237,0
+ELV.US,D,20190116,000000,248.341,250.803,247.637,249.78,1345295.254812,0
+ELV.US,D,20190117,000000,249.682,251.547,248.798,249.752,1257857.5174645,0
+ELV.US,D,20190118,000000,252.043,254.474,250.237,253.76,1658012.8141843,0
+ELV.US,D,20190122,000000,253.313,255.408,250.217,252.332,1409543.1631893,0
+ELV.US,D,20190123,000000,253.224,256.003,251.994,255.685,1371240.0914912,0
+ELV.US,D,20190124,000000,256.082,256.847,252.212,253.293,1831782.8596706,0
+ELV.US,D,20190125,000000,255.834,260.319,255.248,260.042,2102296.6030722,0
+ELV.US,D,20190128,000000,258.365,258.96,256.112,257.482,1380604.4977234,0
+ELV.US,D,20190129,000000,257.332,260.746,255.219,260.072,1512162.6657681,0
+ELV.US,D,20190130,000000,278.411,291.808,277.051,283.769,4695516.6354122,0
+ELV.US,D,20190131,000000,283.908,290.27,283.372,288.97,3576238.8272198,0
+ELV.US,D,20190201,000000,287.312,290.627,285.933,289.247,2562980.4469939,0
+ELV.US,D,20190204,000000,289.496,290.21,286.429,290.11,1238447.5107019,0
+ELV.US,D,20190205,000000,290.874,292.999,288.394,289.486,1467943.4820513,0
+ELV.US,D,20190206,000000,288.84,297.167,288.315,296.928,1840542.6555789,0
+ELV.US,D,20190207,000000,295.629,296.066,291.451,293.773,1128225.033301,0
+ELV.US,D,20190208,000000,292.373,293.207,287.075,290.15,1819825.6828332,0
+ELV.US,D,20190211,000000,290.517,291.321,285.734,288.166,1088051.7003346,0
+ELV.US,D,20190212,000000,289.585,292.87,287.521,292.255,1093065.9352868,0
+ELV.US,D,20190213,000000,292.651,295.162,290.339,291.53,1205383.3874597,0
+ELV.US,D,20190214,000000,291.5,294.944,289.933,293.891,849071.40837209,0
+ELV.US,D,20190215,000000,296.473,297.404,294.458,297.147,1209601.5521523,0
+ELV.US,D,20190219,000000,296.6,298.089,295.936,297.167,1070841.4674669,0
+ELV.US,D,20190220,000000,296.7,299.142,295.669,298.446,1145538.0499238,0
+ELV.US,D,20190221,000000,298.695,298.695,294.537,296.87,1074623.3050424,0
+ELV.US,D,20190222,000000,296.87,302.506,295.212,302.099,1307982.736361,0
+ELV.US,D,20190225,000000,302.932,303.27,299.597,299.847,1746396.7666886,0
+ELV.US,D,20190226,000000,298.705,302.843,298.705,302.714,1569113.9352207,0
+ELV.US,D,20190227,000000,300.541,301.325,290.13,291.887,2746180.3981642,0
+ELV.US,D,20190228,000000,291.193,295.252,283.898,286.796,2900996.9176826,0
+ELV.US,D,20190301,000000,289.793,294.488,289.049,293.425,2227822.7754529,0
+ELV.US,D,20190304,000000,293.366,294.665,277.696,279.046,2885389.909857,0
+ELV.US,D,20190305,000000,280.692,286.678,276.594,284.851,2601966.728358,0
+ELV.US,D,20190306,000000,285.457,285.457,279.671,280.792,1633665.1564439,0
+ELV.US,D,20190307,000000,286.34,287.352,273.528,277.895,2526900.3259197,0
+ELV.US,D,20190308,000000,277.488,282.847,276.654,281.359,1911427.1699441,0
+ELV.US,D,20190311,000000,281.526,283.254,279.036,282.27,1472505.2669446,0
+ELV.US,D,20190312,000000,283.254,284.663,281.526,283.234,1067969.5684288,0
+ELV.US,D,20190313,000000,284.92,290.736,283.839,289.536,1200321.7913654,0
+ELV.US,D,20190314,000000,289.585,292.274,289.327,291.291,1014791.0673968,0
+ELV.US,D,20190315,000000,291.291,293.237,288.672,289.724,1706787.736691,0
+ELV.US,D,20190318,000000,290.687,295.332,290.329,294.715,1141420.6536185,0
+ELV.US,D,20190319,000000,294.815,298.715,292.919,294.478,1334629.9286997,0
+ELV.US,D,20190320,000000,294.288,295.738,287.639,289.733,1278298.3848291,0
+ELV.US,D,20190321,000000,287.958,291.957,287.958,291.49,986887.29326843,0
+ELV.US,D,20190322,000000,291.123,292.592,287.868,288.285,1146382.4890094,0
+ELV.US,D,20190325,000000,284.693,288.345,280.634,284.693,1029030.6482067,0
+ELV.US,D,20190326,000000,286.111,286.389,272.735,275.672,2504057.1402017,0
+ELV.US,D,20190327,000000,276.148,278.768,266.969,270.571,2634041.3060367,0
+ELV.US,D,20190328,000000,272.516,272.516,267.326,269.985,1771269.4277268,0
+ELV.US,D,20190329,000000,272.258,275.026,269.361,274.392,1654579.6352288,0
+ELV.US,D,20190401,000000,277.101,277.755,272.089,275.701,1409197.5276209,0
+ELV.US,D,20190402,000000,276.774,277.001,272.903,275.573,1216510.2327859,0
+ELV.US,D,20190403,000000,277.041,278.232,273.241,275.036,1061795.4893386,0
+ELV.US,D,20190404,000000,275.701,279.304,274.719,278.43,795443.48033276,0
+ELV.US,D,20190405,000000,278.45,280.673,276.544,280.445,1122090.253882,0
+ELV.US,D,20190408,000000,280.296,280.752,276.277,276.823,1043547.3420818,0
+ELV.US,D,20190409,000000,275.623,278.52,274.153,277.358,1145539.0576076,0
+ELV.US,D,20190410,000000,277.657,278.42,273.806,275.413,1054443.4278009,0
+ELV.US,D,20190411,000000,277.011,278.172,263.268,264.16,2490167.2256957,0
+ELV.US,D,20190412,000000,264.746,264.746,238.219,241.772,7688960.4869752,0
+ELV.US,D,20190415,000000,243.449,253.046,243.351,251.348,4267054.4910148,0
+ELV.US,D,20190416,000000,254.753,255.775,230.628,234.378,6692926.4471911,0
+ELV.US,D,20190417,000000,232.742,233.149,217.211,225.884,7397111.0529298,0
+ELV.US,D,20190418,000000,227.601,230.866,220.406,229.109,4160216.8237435,0
+ELV.US,D,20190422,000000,230.211,234.478,228.584,233.317,3454460.2311628,0
+ELV.US,D,20190423,000000,234.488,241.097,233.397,239.659,3936047.469347,0
+ELV.US,D,20190424,000000,237.415,242.864,236.9,240.006,3414031.9541765,0
+ELV.US,D,20190425,000000,238.071,246.248,237.376,244.69,3331795.8809815,0
+ELV.US,D,20190426,000000,246.684,255.09,246.149,254.723,4316898.5661108,0
+ELV.US,D,20190429,000000,255.021,256.41,251.031,254.614,2351398.0718554,0
+ELV.US,D,20190430,000000,254.654,256.41,248.601,251.498,2448753.4338815,0
+ELV.US,D,20190501,000000,250.753,253.303,245.385,249.305,1939931.5236608,0
+ELV.US,D,20190502,000000,249.355,250.506,244.223,250.119,1678100.9921933,0
+ELV.US,D,20190503,000000,250.506,251.805,245.871,250.227,1288135.3947978,0
+ELV.US,D,20190506,000000,245.98,257.928,244.878,256.906,1763502.2004334,0
+ELV.US,D,20190507,000000,255.655,257.581,250.783,253.283,1540978.3938016,0
+ELV.US,D,20190508,000000,253.106,255.209,248.858,253.046,1284372.7032157,0
+ELV.US,D,20190509,000000,249.742,256.162,248.948,254.376,1538660.7208936,0
+ELV.US,D,20190510,000000,256.975,257.998,250.217,256.549,1535192.2730026,0
+ELV.US,D,20190513,000000,252.896,254.346,247.23,249.752,2616003.7647093,0
+ELV.US,D,20190514,000000,251.22,253.146,249.752,249.88,1340605.4940669,0
+ELV.US,D,20190515,000000,247.904,251.418,246.219,247.29,2150083.9953834,0
+ELV.US,D,20190516,000000,247.954,257.621,247.777,252.272,1594768.5589445,0
+ELV.US,D,20190517,000000,249.9,256.112,249.572,253.463,919801.74710466,0
+ELV.US,D,20190520,000000,253.383,255.199,251.071,254.634,1263039.0279396,0
+ELV.US,D,20190521,000000,257.184,266.115,256.271,264.914,2514569.2983653,0
+ELV.US,D,20190522,000000,262.631,267.96,262.374,264.994,1608537.5513857,0
+ELV.US,D,20190523,000000,263.038,265.848,261.431,265.56,1760209.0895363,0
+ELV.US,D,20190524,000000,265.034,267.643,262.979,265.093,1449656.0351235,0
+ELV.US,D,20190528,000000,265.947,266.849,260.25,260.31,1696294.7245211,0
+ELV.US,D,20190529,000000,258.593,264.776,257.621,263.495,1748861.561442,0
+ELV.US,D,20190530,000000,264.419,266.999,263.018,265.658,1164889.6110216,0
+ELV.US,D,20190531,000000,264.319,267.495,261.73,265.818,2150901.2270044,0
+ELV.US,D,20190603,000000,265.271,269.261,261.798,264.309,2374208.0040056,0
+ELV.US,D,20190604,000000,264.934,268.834,264.399,267.524,1801479.7902406,0
+ELV.US,D,20190605,000000,270.412,270.412,262.097,264.776,1555992.8835099,0
+ELV.US,D,20190606,000000,267.713,269.331,264.994,265.341,1686349.892378,0
+ELV.US,D,20190607,000000,266.165,268.357,264.964,266.711,1436474.5223803,0
+ELV.US,D,20190610,000000,268.507,270.878,266.522,270.531,1285512.3936762,0
+ELV.US,D,20190611,000000,270.531,274.113,270.293,271.811,1549208.1479927,0
+ELV.US,D,20190612,000000,271.265,271.801,267.216,269.568,1322885.3731595,0
+ELV.US,D,20190613,000000,269.668,273.588,269.241,273.409,1119846.1418968,0
+ELV.US,D,20190614,000000,274.243,275.156,270.898,273.608,1487569.1331627,0
+ELV.US,D,20190617,000000,273.726,276.237,273.489,275.652,1131446.5986432,0
+ELV.US,D,20190618,000000,275.79,278.262,274.719,276.516,1907885.1611303,0
+ELV.US,D,20190619,000000,276.297,280.158,274.729,279.135,1162936.7196757,0
+ELV.US,D,20190620,000000,280.445,282.3,277.468,279.294,1591162.0583628,0
+ELV.US,D,20190621,000000,280.355,282.727,277.518,281.696,2049767.0504544,0
+ELV.US,D,20190624,000000,281.726,282.757,274.819,278.599,1589009.64561,0
+ELV.US,D,20190625,000000,278.053,279.403,272.407,273.479,1825078.7388633,0
+ELV.US,D,20190626,000000,273.479,274.055,265.748,267.376,1537716.5211046,0
+ELV.US,D,20190627,000000,268.01,272.585,267.346,270.809,1164444.2147497,0
+ELV.US,D,20190628,000000,270.65,270.78,264.21,270.601,2741804.0271036,0
+ELV.US,D,20190701,000000,272.238,272.982,267.426,271.107,1358278.2538323,0
+ELV.US,D,20190702,000000,271.584,271.584,265.788,269.142,1440066.9153876,0
+ELV.US,D,20190703,000000,268.1,272.814,268.1,271.157,750968.34491225,0
+ELV.US,D,20190705,000000,271.117,276.496,270.67,272.397,1021138.4681131,0
+ELV.US,D,20190708,000000,271.841,273.905,269.847,273.062,985221.59182631,0
+ELV.US,D,20190709,000000,271.157,273.856,270.333,272.496,877676.53047608,0
+ELV.US,D,20190710,000000,273.092,277.181,271.385,276.118,1280663.4188791,0
+ELV.US,D,20190711,000000,284.425,291.58,282.43,291.401,2691620.3625422,0
+ELV.US,D,20190712,000000,291.668,299.637,290.18,297.732,2116108.92592,0
+ELV.US,D,20190715,000000,296.987,298.011,293.346,294.258,1856375.3845922,0
+ELV.US,D,20190716,000000,294.885,295.122,290.657,292.86,1036937.9435584,0
+ELV.US,D,20190717,000000,291.996,294.298,289.149,292.185,1302819.3641957,0
+ELV.US,D,20190718,000000,291.659,292.512,284.812,292.066,1381359.2529443,0
+ELV.US,D,20190719,000000,293.048,293.793,289.119,289.714,978901.3985746,0
+ELV.US,D,20190722,000000,289.356,291.281,287.878,289.396,894780.95653708,0
+ELV.US,D,20190723,000000,288.513,290.994,284.464,290.16,1272628.1476755,0
+ELV.US,D,20190724,000000,277.051,281.419,268.567,277.051,3534345.377882,0
+ELV.US,D,20190725,000000,277.368,283.948,276.187,281.883,2070220.0100255,0
+ELV.US,D,20190726,000000,282.37,287.679,280.595,287.649,1171406.3026286,0
+ELV.US,D,20190729,000000,287.392,289.664,284.732,286.072,1167636.5572596,0
+ELV.US,D,20190730,000000,286.032,287.659,282.917,287.352,832495.00866058,0
+ELV.US,D,20190731,000000,288.453,289.982,282.37,282.52,1581643.4764981,0
+ELV.US,D,20190801,000000,281.913,284.087,278.48,280.902,1199088.3863049,0
+ELV.US,D,20190802,000000,280.555,282.29,276.506,278.639,948486.47623462,0
+ELV.US,D,20190805,000000,275.751,278.49,268.06,271.961,1404747.5956376,0
+ELV.US,D,20190806,000000,272.466,279.354,272.348,279.106,1345896.8420842,0
+ELV.US,D,20190807,000000,275.543,276.574,268.914,274.719,1319658.769398,0
+ELV.US,D,20190808,000000,275.314,277.716,274.005,276.804,1005233.185861,0
+ELV.US,D,20190809,000000,276.307,278.014,273.499,275.533,1130219.2396858,0
+ELV.US,D,20190812,000000,273.776,274.829,269.043,270.412,990049.40526204,0
+ELV.US,D,20190813,000000,269.578,277.111,269.578,275.106,1246102.8850854,0
+ELV.US,D,20190814,000000,271.762,272.605,261.343,261.69,1553758.8483634,0
+ELV.US,D,20190815,000000,262.087,264.259,259.843,262.871,1239709.1309111,0
+ELV.US,D,20190816,000000,265.51,266.819,263.733,264.21,809604.4618006,0
+ELV.US,D,20190819,000000,266.592,267.346,261.867,262.186,1445222.226082,0
+ELV.US,D,20190820,000000,260.617,261.59,255.418,255.636,1508357.6514635,0
+ELV.US,D,20190821,000000,257.174,258.335,255.576,256.867,1023124.6130269,0
+ELV.US,D,20190822,000000,257.224,257.978,250.099,250.317,1589707.9705341,0
+ELV.US,D,20190823,000000,250.604,253.393,248.639,249.692,1433972.4433234,0
+ELV.US,D,20190826,000000,251.587,253.313,249.175,249.81,1289963.3333434,0
+ELV.US,D,20190827,000000,250.376,251.061,240.681,240.968,2133077.3146581,0
+ELV.US,D,20190828,000000,240.551,246.327,239.907,243.389,1418245.521117,0
+ELV.US,D,20190829,000000,245.812,249.662,244.203,249.125,1568662.4928456,0
+ELV.US,D,20190830,000000,250.267,252.45,249.81,250.773,1208789.3589506,0
+ELV.US,D,20190903,000000,249.145,249.8,245.792,247.488,1082810.7365108,0
+ELV.US,D,20190904,000000,249.83,251.2,243.569,243.776,1348307.2219086,0
+ELV.US,D,20190905,000000,243.936,244.888,238.993,240.889,3005150.1151161,0
+ELV.US,D,20190906,000000,242.497,245.464,238.477,239.143,2337091.9839099,0
+ELV.US,D,20190909,000000,241.286,242.645,238.199,240.928,1355316.6709294,0
+ELV.US,D,20190910,000000,241.544,244.551,238.776,243.002,2307760.3217335,0
+ELV.US,D,20190911,000000,243.389,244.839,238.963,240.324,1437216.1777108,0
+ELV.US,D,20190912,000000,241.921,243.648,238.596,238.736,1899252.33339,0
+ELV.US,D,20190913,000000,241.028,246.833,239.55,243.469,2133434.0347492,0
+ELV.US,D,20190916,000000,242.914,250.376,242.874,248.758,1817473.7486735,0
+ELV.US,D,20190917,000000,248.669,249.423,246.099,247.507,1269242.3298621,0
+ELV.US,D,20190918,000000,246.179,249.85,241.842,242.228,2083547.6369304,0
+ELV.US,D,20190919,000000,242.992,247.449,241.474,245.752,1911095.6419499,0
+ELV.US,D,20190920,000000,245.871,246.416,242.001,242.517,2282055.3138161,0
+ELV.US,D,20190923,000000,241.325,242.844,239.887,241.851,1373141.5909596,0
+ELV.US,D,20190924,000000,243.032,243.359,236.82,238.766,1984462.0816944,0
+ELV.US,D,20190925,000000,238.279,240.948,234.696,234.726,1630444.5987856,0
+ELV.US,D,20190926,000000,234.518,235.461,226.51,229.735,2542650.4248553,0
+ELV.US,D,20190927,000000,231.134,232.306,228.088,228.652,1194009.6595847,0
+ELV.US,D,20190930,000000,228.197,233.168,227.075,230.965,1558723.7068058,0
+ELV.US,D,20191001,000000,232.186,232.276,226.192,229.388,1762584.2004251,0
+ELV.US,D,20191002,000000,228.623,232.752,227.412,228.852,1334355.8386863,0
+ELV.US,D,20191003,000000,228.246,230.4,226.957,229.179,1432870.0371664,0
+ELV.US,D,20191004,000000,229.656,232.623,229.616,232.613,957819.64426672,0
+ELV.US,D,20191007,000000,232.573,233.307,231.283,231.869,1295431.0260385,0
+ELV.US,D,20191008,000000,230.003,230.836,225.984,226.579,1641373.9380726,0
+ELV.US,D,20191009,000000,228.564,229.616,227.154,229.199,989049.78285998,0
+ELV.US,D,20191010,000000,228.365,230.548,226.738,228.207,1198971.4949756,0
+ELV.US,D,20191011,000000,230.707,235.619,227.958,228.514,1629130.5790151,0
+ELV.US,D,20191014,000000,228.574,229.913,225.765,225.894,1303722.2489458,0
+ELV.US,D,20191015,000000,231.541,242.179,231.362,239.48,2970408.1982253,0
+ELV.US,D,20191016,000000,237.743,239.083,235.055,235.719,1819714.8376072,0
+ELV.US,D,20191017,000000,236.631,240.581,235.917,239.787,1487100.5601618,0
+ELV.US,D,20191018,000000,239.45,240.84,236.85,239.927,1595177.6785969,0
+ELV.US,D,20191021,000000,241.405,244.64,240.016,243.459,2536179.0790226,0
+ELV.US,D,20191022,000000,243.549,254.901,243.549,250.346,2996379.2346852,0
+ELV.US,D,20191023,000000,243.092,262.611,242.07,253.503,2854486.2608386,0
+ELV.US,D,20191024,000000,254.733,255.527,247.567,249.642,1646910.1532711,0
+ELV.US,D,20191025,000000,249.086,253.423,248.291,253.076,1423262.7791207,0
+ELV.US,D,20191028,000000,254.544,260.786,253.016,257.491,1662025.4113667,0
+ELV.US,D,20191029,000000,256.549,265.221,256.211,262.294,1598595.7422943,0
+ELV.US,D,20191030,000000,261.47,263.753,260.21,263.088,1000805.4229229,0
+ELV.US,D,20191031,000000,262.117,264.776,256.499,258.881,1951560.1955557,0
+ELV.US,D,20191101,000000,259.099,265.241,258.494,260.449,1489233.826921,0
+ELV.US,D,20191104,000000,262.057,263.148,256.4,261.401,1221609.1131834,0
+ELV.US,D,20191105,000000,263.455,265.341,261.362,262.651,1459948.5182027,0
+ELV.US,D,20191106,000000,262.166,266.989,262.156,266.779,1667175.6836417,0
+ELV.US,D,20191107,000000,267.146,270.343,267.146,269.151,1677757.3719926,0
+ELV.US,D,20191108,000000,269.38,272.685,268.417,271.375,1278202.6548611,0
+ELV.US,D,20191111,000000,269.161,270.521,267.166,268.557,1032154.4682131,0
+ELV.US,D,20191112,000000,267.95,274.153,267.95,272.913,1354071.1736624,0
+ELV.US,D,20191113,000000,271.097,276.764,270.154,272.972,1361445.4042452,0
+ELV.US,D,20191114,000000,272.248,273.677,271.206,271.295,1233795.0342601,0
+ELV.US,D,20191115,000000,271.087,287.292,268.06,286.508,2766898.3785939,0
+ELV.US,D,20191118,000000,286.311,295.689,282.569,282.837,2442379.8333845,0
+ELV.US,D,20191119,000000,283.314,283.938,279.116,281.596,2377158.5023859,0
+ELV.US,D,20191120,000000,282.4,282.55,277.111,281.576,1256711.7809008,0
+ELV.US,D,20191121,000000,281.736,284.722,278.282,282.589,1422542.2851516,0
+ELV.US,D,20191122,000000,282.847,285.714,279.056,280.722,1194788.5992186,0
+ELV.US,D,20191125,000000,279.968,283.124,279.204,282.737,1509284.7206268,0
+ELV.US,D,20191126,000000,281.189,282.727,275.97,276.347,2561905.2483013,0
+ELV.US,D,20191127,000000,277.647,280.515,276.039,278.45,1235965.5853227,0
+ELV.US,D,20191129,000000,278.182,279.721,276.604,277.666,532784.63272158,0
+ELV.US,D,20191202,000000,278.619,281.109,276.118,276.534,1311776.6661431,0
+ELV.US,D,20191203,000000,274.183,276.089,271.632,275.314,1229017.605018,0
+ELV.US,D,20191204,000000,277.825,278.917,275.652,277.25,928717.73401332,0
+ELV.US,D,20191205,000000,276.624,278.172,274.203,276.207,1005466.9685196,0
+ELV.US,D,20191206,000000,272.129,275.533,270.938,275.196,1677721.0953732,0
+ELV.US,D,20191209,000000,275.354,275.354,272.278,272.368,1269755.2409535,0
+ELV.US,D,20191210,000000,272.615,274.322,270.462,273.846,895017.76224724,0
+ELV.US,D,20191211,000000,273.122,274.412,269.777,270.69,1191757.4861285,0
+ELV.US,D,20191212,000000,271.881,274.967,270.492,274.382,1151233.4791742,0
+ELV.US,D,20191213,000000,274.987,278.43,273.548,274.094,929952.1467578,0
+ELV.US,D,20191216,000000,275.623,286.855,274.947,281.476,2094944.5415345,0
+ELV.US,D,20191217,000000,280.712,282.956,278.817,280.475,1148068.344129,0
+ELV.US,D,20191218,000000,280.664,284.345,279.89,282.837,1145709.3561822,0
+ELV.US,D,20191219,000000,284.097,289.207,283.541,287.689,2012204.626403,0
+ELV.US,D,20191220,000000,291.064,292.612,287.183,292.314,2926820.832297,0
+ELV.US,D,20191223,000000,292.403,293.862,289.843,292.482,1356002.903647,0
+ELV.US,D,20191224,000000,293.098,294.021,291.808,293.753,345250.6332133,0
+ELV.US,D,20191226,000000,294.071,294.468,293.287,294.011,502292.11872339,0
+ELV.US,D,20191227,000000,294.298,295.766,293.881,295.599,626982.92117338,0
+ELV.US,D,20191230,000000,295.709,295.738,293.713,294.537,862077.58412142,0
+ELV.US,D,20191231,000000,294.528,294.775,289.575,291.371,949506.25231414,0
+ELV.US,D,20200102,000000,291.996,292.145,286.717,290.25,1229577.8772514,0
+ELV.US,D,20200103,000000,283.333,288.97,283.333,286.419,1022889.8226844,0
+ELV.US,D,20200106,000000,285.317,289.962,284.365,289.853,1356509.7686351,0
+ELV.US,D,20200107,000000,288.642,289.684,284.206,288.979,1361758.7939297,0
+ELV.US,D,20200108,000000,290.27,297.881,287.978,296.63,2143422.1972986,0
+ELV.US,D,20200109,000000,296.968,298.099,295.012,295.589,1492570.2682247,0
+ELV.US,D,20200110,000000,297.077,298.199,295.609,296.88,1088262.306264,0
+ELV.US,D,20200113,000000,296.046,296.164,285.884,286.281,1820773.9133577,0
+ELV.US,D,20200114,000000,285.595,287.521,284.415,286.419,1106793.6126893,0
+ELV.US,D,20200115,000000,286.766,294.051,286.727,290.904,1452460.4193421,0
+ELV.US,D,20200116,000000,292.245,294.468,291.431,294.298,729991.38972718,0
+ELV.US,D,20200117,000000,294.308,294.875,289.496,294.616,1360636.2340952,0
+ELV.US,D,20200121,000000,293.217,297.365,292.473,295.202,1028723.3046255,0
+ELV.US,D,20200122,000000,295.846,295.846,291.481,292.79,1034539.6559407,0
+ELV.US,D,20200123,000000,292.741,294.586,290.667,293.664,1129150.0870965,0
+ELV.US,D,20200124,000000,294.091,294.805,284.99,286.786,1128510.2078371,0
+ELV.US,D,20200127,000000,283.284,283.442,269.122,273.786,2487635.9238065,0
+ELV.US,D,20200128,000000,274.927,283.274,274.103,280.088,2058534.9078338,0
+ELV.US,D,20200129,000000,269.648,272.368,262.573,263.278,4613760.2197407,0
+ELV.US,D,20200130,000000,259.764,260.896,252.469,256.509,2838614.2321543,0
+ELV.US,D,20200131,000000,256.301,259.089,254.693,255.924,2287644.9362599,0
+ELV.US,D,20200203,000000,256.727,261.083,253.523,257.015,1996143.1531507,0
+ELV.US,D,20200204,000000,260.359,267.573,260.359,263.704,1465505.8947625,0
+ELV.US,D,20200205,000000,265.658,282.837,265.658,277.2,2538500.7826661,0
+ELV.US,D,20200206,000000,278.589,278.589,270.154,272.368,1824402.5829845,0
+ELV.US,D,20200207,000000,269.827,271.881,266.532,266.721,1655933.9623542,0
+ELV.US,D,20200210,000000,266.165,268.22,264.339,266.789,1191210.3137854,0
+ELV.US,D,20200211,000000,267.246,270.065,264.1,270.035,1842124.7192597,0
+ELV.US,D,20200212,000000,276.177,286.271,276.177,285.556,2864381.7164718,0
+ELV.US,D,20200213,000000,284.325,288.96,284.146,288.315,2001915.1663754,0
+ELV.US,D,20200214,000000,288.732,290.24,285.03,287.322,1486208.7599341,0
+ELV.US,D,20200218,000000,286.955,293.604,285.337,291.778,2044652.0471149,0
+ELV.US,D,20200219,000000,291.351,293.773,288.742,293.336,1387807.4220479,0
+ELV.US,D,20200220,000000,290.756,291.024,283.343,283.561,1958648.2439187,0
+ELV.US,D,20200221,000000,281.726,286.331,279.948,284.305,1151642.5988267,0
+ELV.US,D,20200224,000000,273.489,273.499,266.809,267.703,2610933.0994602,0
+ELV.US,D,20200225,000000,269.361,269.628,255.17,257.968,2026393.8230193,0
+ELV.US,D,20200226,000000,260.3,264.349,253.453,258.702,1796610.661766,0
+ELV.US,D,20200227,000000,253.76,258.633,248.391,248.758,2414207.007662,0
+ELV.US,D,20200228,000000,241.117,251.348,240.551,248.024,3093150.1400649,0
+ELV.US,D,20200302,000000,250.426,262.601,241.544,261.7,3439016.4681246,0
+ELV.US,D,20200303,000000,260.587,270.809,246.853,247.32,3128080.49384,0
+ELV.US,D,20200304,000000,276.456,287.025,275.265,285.962,5350943.4492698,0
+ELV.US,D,20200305,000000,277.478,278.093,271.325,277.041,2973483.6494059,0
+ELV.US,D,20200306,000000,268.367,274.103,259.446,272.228,3539510.7654153,0
+ELV.US,D,20200309,000000,254.683,266.612,251.607,260.28,2812132.2999707,0
+ELV.US,D,20200310,000000,268.517,277.925,263.366,275.97,2707153.8094452,0
+ELV.US,D,20200311,000000,268.784,278.967,265.441,271.762,3541130.1133992,0
+ELV.US,D,20200312,000000,252.352,268.864,244.521,247.16,3213617.739403,0
+ELV.US,D,20200313,000000,258.236,262.771,243.102,261.779,3126497.4224755,0
+ELV.US,D,20200316,000000,219.324,240.124,209.421,216.943,2907512.6016056,0
+ELV.US,D,20200317,000000,221.994,238.894,217.786,230.777,3202278.2727796,0
+ELV.US,D,20200318,000000,217.32,222.709,180.702,200.409,3769320.1264492,0
+ELV.US,D,20200319,000000,199.675,205.888,187.33,194.516,3430690.9839656,0
+ELV.US,D,20200320,000000,197.82,211.028,179.799,185.515,4936705.7704242,0
+ELV.US,D,20200323,000000,182.547,183.58,165.607,169.14,3342633.5210361,0
+ELV.US,D,20200324,000000,178.151,194.635,175.363,190.595,3233063.015101,0
+ELV.US,D,20200325,000000,184.066,219.651,181.119,209.52,3636629.3217311,0
+ELV.US,D,20200326,000000,214.264,231.214,208.19,228.187,2793826.7147332,0
+ELV.US,D,20200327,000000,210.701,221.25,210.264,215.911,2669894.6982396,0
+ELV.US,D,20200330,000000,217.529,226.47,213.182,223.275,2164553.3281163,0
+ELV.US,D,20200331,000000,227.819,228.335,216.814,219.851,3053197.4898667,0
+ELV.US,D,20200401,000000,210.126,214.522,203.745,207.496,2298746.5894891,0
+ELV.US,D,20200402,000000,203.853,212.557,197.532,204.687,2711548.3188155,0
+ELV.US,D,20200403,000000,202.275,204.23,192.838,196.857,1835119.3009743,0
+ELV.US,D,20200406,000000,208.686,220.318,205.461,218.57,2735336.7120064,0
+ELV.US,D,20200407,000000,228.216,229.069,213.926,216.953,2530192.4291328,0
+ELV.US,D,20200408,000000,219.951,240.938,219.235,239.193,2494275.5528462,0
+ELV.US,D,20200409,000000,233.317,240.194,232.325,234.765,2262930.4815896,0
+ELV.US,D,20200413,000000,233.158,235.779,230.132,232.92,1070657.0613181,0
+ELV.US,D,20200414,000000,237.972,246.139,237.455,244.015,2215793.0453765,0
+ELV.US,D,20200415,000000,241.257,246.297,237.346,242.527,2503966.4486532,0
+ELV.US,D,20200416,000000,246.456,264.726,242.675,263.228,2806266.5721458,0
+ELV.US,D,20200417,000000,270.164,271.027,254.871,259.337,2018747.5177907,0
+ELV.US,D,20200420,000000,254.157,264.547,252.906,254.861,1650178.0720713,0
+ELV.US,D,20200421,000000,246.923,251.666,241.405,241.474,1671086.5047531,0
+ELV.US,D,20200422,000000,247.003,257.075,246.724,254.624,1212525.8507519,0
+ELV.US,D,20200423,000000,256.321,257.799,250.247,253.263,1639371.6702169,0
+ELV.US,D,20200424,000000,257.055,258.772,252.322,255.755,1436198.4169989,0
+ELV.US,D,20200427,000000,259.089,263.138,254.673,261.5,1852954.2978432,0
+ELV.US,D,20200428,000000,265.54,268.03,253.68,259.734,1848492.2736534,0
+ELV.US,D,20200429,000000,271.127,273.409,255.636,271.722,2148857.6441099,0
+ELV.US,D,20200430,000000,269.906,276.922,267.436,271.831,2167358.7200189,0
+ELV.US,D,20200501,000000,266.612,268.22,256.261,261.014,1281399.0281064,0
+ELV.US,D,20200504,000000,259.516,264.844,256.658,262.424,1282338.1894761,0
+ELV.US,D,20200505,000000,265.818,269.985,261.253,266.363,1215562.0022614,0
+ELV.US,D,20200506,000000,267.505,269.063,261.441,262.047,938554.74398194,0
+ELV.US,D,20200507,000000,265.193,265.52,256.618,257.293,1036411.9325767,0
+ELV.US,D,20200508,000000,261.937,266.065,260.27,265.648,1000724.808213,0
+ELV.US,D,20200511,000000,262.364,267.95,262.334,263.713,1195335.7715618,0
+ELV.US,D,20200512,000000,267.117,271.871,264.299,264.299,1354736.2450185,0
+ELV.US,D,20200513,000000,262.504,264.239,253.919,259.318,1767404.9600738,0
+ELV.US,D,20200514,000000,256.767,265.58,254.951,264.617,1343304.0714789,0
+ELV.US,D,20200515,000000,262.484,270.958,262.007,269.281,1212524.843068,0
+ELV.US,D,20200518,000000,275.95,278.649,270.065,271.087,1367889.5426133,0
+ELV.US,D,20200519,000000,271.127,276.941,269.181,272.188,1046309.4035778,0
+ELV.US,D,20200520,000000,275.98,275.98,269.351,271.127,1158925.1301771,0
+ELV.US,D,20200521,000000,270.115,274.163,268.289,269.847,1119756.458032,0
+ELV.US,D,20200522,000000,270.253,270.869,266.829,268.328,918915.99298026,0
+ELV.US,D,20200526,000000,274.759,276.931,271.672,274.432,1288999.9875608,0
+ELV.US,D,20200527,000000,277.191,278.52,268.784,278.133,1392551.5977221,0
+ELV.US,D,20200528,000000,280.792,287.292,279.473,282.143,1345721.5050903,0
+ELV.US,D,20200529,000000,282.648,285.536,277.657,284.782,1920023.721065,0
+ELV.US,D,20200601,000000,283.928,284.663,276.187,280.822,1519206.3760406,0
+ELV.US,D,20200602,000000,281.953,287.015,278.45,284.871,1259811.4164943,0
+ELV.US,D,20200603,000000,286.618,289.833,278.788,280.108,1434132.6650593,0
+ELV.US,D,20200604,000000,277.726,279.344,270.67,273.161,1561026.2644557,0
+ELV.US,D,20200605,000000,274.362,281.299,273.191,278.768,1786723.2676039,0
+ELV.US,D,20200608,000000,277.28,292.105,277.041,291.054,1889689.4134349,0
+ELV.US,D,20200609,000000,291.411,291.411,281.696,282.687,1396001.9073034,0
+ELV.US,D,20200610,000000,284.603,284.742,278.322,280.286,1220349.5083422,0
+ELV.US,D,20200611,000000,275.78,276.049,254.763,256.955,2189522.7268064,0
+ELV.US,D,20200612,000000,264.756,266.422,251.885,258.136,1507591.81172,0
+ELV.US,D,20200615,000000,250.436,257.164,243.688,254.821,2158496.1403555,0
+ELV.US,D,20200616,000000,265.193,265.371,256.955,259.784,1470567.4908568,0
+ELV.US,D,20200617,000000,260.956,261.818,256.628,258.116,1216401.4029276,0
+ELV.US,D,20200618,000000,256.37,258.295,252.739,257.928,1093597.9923718,0
+ELV.US,D,20200619,000000,262.553,264.844,258.712,258.811,1874091.4747641,0
+ELV.US,D,20200622,000000,257.402,258.911,254.087,257.611,1026728.0905568,0
+ELV.US,D,20200623,000000,260.539,262.871,257.551,261.283,916435.07528484,0
+ELV.US,D,20200624,000000,257.482,258.385,247.547,249.959,1542009.2544037,0
+ELV.US,D,20200625,000000,249.365,253.87,246.019,253.523,1512887.1904728,0
+ELV.US,D,20200626,000000,252.42,257.065,247.14,248.331,2056322.0340485,0
+ELV.US,D,20200629,000000,250.753,254.783,250.009,251.855,1406145.2531694,0
+ELV.US,D,20200630,000000,252.322,257.015,249.393,255.467,1230843.528196,0
+ELV.US,D,20200701,000000,259.556,262.384,256.945,260.974,1142767.9269568,0
+ELV.US,D,20200702,000000,263.208,266.105,259.337,259.367,1037695.7218309,0
+ELV.US,D,20200706,000000,263.595,263.832,259.476,261.293,884921.77752324,0
+ELV.US,D,20200707,000000,258.901,261.173,256.857,257.293,888288.44934308,0
+ELV.US,D,20200708,000000,258.652,259.298,252.976,255.031,1142860.6338731,0
+ELV.US,D,20200709,000000,254.713,256.489,247.26,247.697,1303036.0162283,0
+ELV.US,D,20200710,000000,249.582,249.652,246.496,247.697,1011118.0596795,0
+ELV.US,D,20200713,000000,249.056,254.891,248.679,250.207,1364532.9476322,0
+ELV.US,D,20200714,000000,249.105,256.33,248.758,255.934,1805833.9922559,0
+ELV.US,D,20200715,000000,255.715,260.687,252.469,259.645,1603337.9026008,0
+ELV.US,D,20200716,000000,259.645,261.51,256.142,256.539,1164587.3058597,0
+ELV.US,D,20200717,000000,258.504,260.637,257.293,258.752,1066495.3269225,0
+ELV.US,D,20200720,000000,258.504,259.734,251.428,251.587,1348444.2669154,0
+ELV.US,D,20200721,000000,253.076,261.343,252.41,258.106,1601716.5392491,0
+ELV.US,D,20200722,000000,258.662,260.558,253.572,260.399,1036480.4550801,0
+ELV.US,D,20200723,000000,260.181,263.148,258.752,262.214,1034369.3573662,0
+ELV.US,D,20200724,000000,263.248,265.897,261.857,262.761,1137004.9828868,0
+ELV.US,D,20200727,000000,261.293,262.077,255.765,256.44,1662822.4893102,0
+ELV.US,D,20200728,000000,255.814,260.022,255.735,257.631,1264789.3748271,0
+ELV.US,D,20200729,000000,259.863,277.151,259.685,273.499,2018804.9557714,0
+ELV.US,D,20200730,000000,268.517,271.672,264.547,269.261,1117236.2406655,0
+ELV.US,D,20200731,000000,269.132,269.519,262.681,265.976,1034913.5066575,0
+ELV.US,D,20200803,000000,267.326,269.46,261.65,263.008,1017176.2551243,0
+ELV.US,D,20200804,000000,261.67,265.054,260.052,263.148,982085.6796134,0
+ELV.US,D,20200805,000000,265.044,268.11,262.494,267.753,1343331.2789434,0
+ELV.US,D,20200806,000000,267.039,269.698,261.371,263.684,1031851.1553674,0
+ELV.US,D,20200807,000000,263.465,270.214,263.465,268.754,955801.25346902,0
+ELV.US,D,20200810,000000,269.161,272.129,268.337,270.859,776654.20683605,0
+ELV.US,D,20200811,000000,274.957,279.771,271.097,272.308,1458694.9594646,0
+ELV.US,D,20200812,000000,274.55,277.974,272.426,275.066,841212.48184625,0
+ELV.US,D,20200813,000000,273.716,274.282,270.392,274.243,708212.31817916,0
+ELV.US,D,20200814,000000,272.426,277.111,271.117,275.116,584385.10080835,0
+ELV.US,D,20200817,000000,275.394,277.647,274.094,274.997,841351.54222073,0
+ELV.US,D,20200818,000000,275.92,277.458,273.786,274.362,987327.65112096,0
+ELV.US,D,20200819,000000,274.679,278.093,274.64,275.285,652734.28254893,0
+ELV.US,D,20200820,000000,273.766,275.633,272.526,273.687,837910.3017943,0
+ELV.US,D,20200821,000000,274.412,278.063,273.687,276.496,985768.76416936,0
+ELV.US,D,20200824,000000,278.56,278.788,270.412,271.167,751156.78179651,0
+ELV.US,D,20200825,000000,272.725,272.913,267.266,268.567,896548.43405038,0
+ELV.US,D,20200826,000000,268.794,268.804,259.169,262.494,1381556.7589835,0
+ELV.US,D,20200827,000000,263.635,270.65,261.57,266.73,1400900.2586102,0
+ELV.US,D,20200828,000000,266.809,271.008,264.061,269.351,662331.46375577,0
+ELV.US,D,20200831,000000,268.308,276.207,268.289,273.469,1559432.1085686,0
+ELV.US,D,20200901,000000,270.065,272.615,265.024,265.271,1765251.539637,0
+ELV.US,D,20200902,000000,266.779,273.141,265.728,271.951,1429538.634282,0
+ELV.US,D,20200903,000000,273.776,276.237,266.353,269.082,1284453.3179256,0
+ELV.US,D,20200904,000000,270.263,271.285,262.771,268.318,900433.05538095,0
+ELV.US,D,20200908,000000,267.107,267.376,258.702,259.575,1226107.4139927,0
+ELV.US,D,20200909,000000,261.183,262.592,257.898,260.677,1050290.7625601,0
+ELV.US,D,20200910,000000,261.333,263.238,254.027,254.267,1124489.5491837,0
+ELV.US,D,20200911,000000,256.082,258.831,248.084,251.538,1371170.561304,0
+ELV.US,D,20200914,000000,252.479,262.444,252.479,258.93,1485421.7588292,0
+ELV.US,D,20200915,000000,259.198,260.607,252.352,253.592,1282780.5626964,0
+ELV.US,D,20200916,000000,255.238,259.059,252.024,256.975,1023182.0510076,0
+ELV.US,D,20200917,000000,254.891,257.908,252.886,256.39,841270.92751088,0
+ELV.US,D,20200918,000000,255.467,259.635,253.919,257.531,2218327.3703172,0
+ELV.US,D,20200921,000000,250.763,251.388,244.095,251.22,1608263.4613722,0
+ELV.US,D,20200922,000000,250.346,252.112,240.174,241.217,2028588.5584948,0
+ELV.US,D,20200923,000000,241.961,244.7,238.874,239.55,1712201.0144569,0
+ELV.US,D,20200924,000000,238.874,243.002,237.962,242.517,1345733.5972968,0
+ELV.US,D,20200925,000000,241.266,249.662,240.006,248.828,1356073.4415181,0
+ELV.US,D,20200928,000000,252.322,255.219,249.345,250.584,937648.83618007,0
+ELV.US,D,20200929,000000,251.855,255.17,250.109,253.263,884245.62164443,0
+ELV.US,D,20200930,000000,252.996,264.329,252.242,261.837,1346639.5050986,0
+ELV.US,D,20201001,000000,261.837,263.942,259.426,263.366,941799.48605312,0
+ELV.US,D,20201002,000000,259.119,273.429,257.779,268.09,1623378.7194678,0
+ELV.US,D,20201005,000000,270.015,277.815,269.728,277.617,990643.93874714,0
+ELV.US,D,20201006,000000,278.957,283.343,275.394,276.516,1114491.3097955,0
+ELV.US,D,20201007,000000,278.043,286.538,278.043,285.754,995221.84658236,0
+ELV.US,D,20201008,000000,287.094,287.094,281.466,285.914,1025998.5274327,0
+ELV.US,D,20201009,000000,287.57,290.934,286.449,287.005,834511.38409053,0
+ELV.US,D,20201012,000000,287.997,293.346,287.025,291.054,1064477.9438087,0
+ELV.US,D,20201013,000000,289.585,291.698,287.59,289.962,892533.82150018,0
+ELV.US,D,20201014,000000,287.829,290.637,282.33,284.98,1040546.4595078,0
+ELV.US,D,20201015,000000,280.257,289.436,279.948,287.481,805342.96670152,0
+ELV.US,D,20201016,000000,287.669,292.81,285.477,289.406,788783.69761584,0
+ELV.US,D,20201019,000000,288.553,290.894,282.917,284.851,971333.69268807,0
+ELV.US,D,20201020,000000,285.814,289.009,283.631,283.859,843915.08999374,0
+ELV.US,D,20201021,000000,283.204,289.813,283.045,288.712,921487.60222426,0
+ELV.US,D,20201022,000000,289.546,298.586,289.009,297.504,1206993.6662889,0
+ELV.US,D,20201023,000000,298.993,303.915,297.653,302.942,1527866.4112455,0
+ELV.US,D,20201026,000000,299.876,300.501,290.22,292.215,1236375.7126589,0
+ELV.US,D,20201027,000000,290.29,292.939,285.645,291.361,1571992.8880461,0
+ELV.US,D,20201028,000000,280.673,290.2,278.043,278.609,1598011.285648,0
+ELV.US,D,20201029,000000,277.309,278.162,265.5,266.392,1782166.5211298,0
+ELV.US,D,20201030,000000,267.019,268.11,262.254,265.947,1608155.6391978,0
+ELV.US,D,20201102,000000,271.187,272.655,263.625,271.246,2250517.8316415,0
+ELV.US,D,20201103,000000,275.563,288.146,274.809,286.081,1836301.3141574,0
+ELV.US,D,20201104,000000,304.937,324.039,303.915,319.614,4090631.2138907,0
+ELV.US,D,20201105,000000,320.448,325.697,309.749,311.567,2393439.6507226,0
+ELV.US,D,20201106,000000,309.929,310.146,304.391,305.433,1647878.5374731,0
+ELV.US,D,20201109,000000,326.551,329.191,313.73,314.304,1659471.9404324,0
+ELV.US,D,20201110,000000,314.921,321.947,306.525,320.289,2026614.5057875,0
+ELV.US,D,20201111,000000,321.877,324.388,314.99,315.238,1556866.5454278,0
+ELV.US,D,20201112,000000,314.711,322.928,312.916,321.618,1543155.9986512,0
+ELV.US,D,20201113,000000,321.638,326.273,319.496,324.586,1236641.7412014,0
+ELV.US,D,20201116,000000,327.473,329.697,321.738,324.765,1379297.5317401,0
+ELV.US,D,20201117,000000,320.458,324.436,317.937,321.54,1065346.5673071,0
+ELV.US,D,20201118,000000,322.829,325.093,314.027,314.275,1385839.4154439,0
+ELV.US,D,20201119,000000,312.558,312.736,303.836,304.014,1652599.5364182,0
+ELV.US,D,20201120,000000,303.597,304.272,297.007,297.941,2371223.2443737,0
+ELV.US,D,20201123,000000,299.965,305.84,299.965,302.843,1199743.3808223,0
+ELV.US,D,20201124,000000,302.753,309.889,302.188,306.038,1336388.3370582,0
+ELV.US,D,20201125,000000,307.14,307.14,298.933,301.275,1211276.3227493,0
+ELV.US,D,20201127,000000,300.938,305.651,300.491,304.937,547025.22121539,0
+ELV.US,D,20201130,000000,303.954,307.368,301.552,303.686,1688265.4994206,0
+ELV.US,D,20201201,000000,309.025,318.632,305.423,305.998,1399479.4243493,0
+ELV.US,D,20201202,000000,305.234,313.54,305.194,310.435,1160929.4134006,0
+ELV.US,D,20201203,000000,310.156,317.342,310.086,314.901,1287378.624209,0
+ELV.US,D,20201204,000000,314.454,319.614,313.927,316.062,952626.04158507,0
+ELV.US,D,20201207,000000,314.364,316.975,309.969,311.944,713419.02075116,0
+ELV.US,D,20201208,000000,309.602,315.794,308.857,315.505,1674285.90105,0
+ELV.US,D,20201209,000000,315.565,316.846,309.205,311.347,1039669.7745382,0
+ELV.US,D,20201210,000000,310.583,311.944,306.495,306.763,1252501.6776793,0
+ELV.US,D,20201211,000000,305.194,308.867,303.25,304.47,1404134.9238427,0
+ELV.US,D,20201214,000000,307.14,309.175,302.685,303.19,939492.89766773,0
+ELV.US,D,20201215,000000,306.008,307.656,303.607,306.237,1580090.6356498,0
+ELV.US,D,20201216,000000,305.493,305.91,300.004,303.329,1026042.8655232,0
+ELV.US,D,20201217,000000,302.873,308.371,302.873,307.08,1129052.3417609,0
+ELV.US,D,20201218,000000,307.061,308.301,299.568,301.762,2894086.2216813,0
+ELV.US,D,20201221,000000,296.58,299.807,291.947,299.548,1147147.321069,0
+ELV.US,D,20201222,000000,299.062,300.521,295.806,296.541,1060925.8581562,0
+ELV.US,D,20201223,000000,299.597,304.729,299.597,301.474,794961.80744145,0
+ELV.US,D,20201224,000000,301.116,302.694,301.047,301.791,229568.52458828,0
+ELV.US,D,20201228,000000,303.716,308.371,302.555,305.91,739850.56874101,0
+ELV.US,D,20201229,000000,308.381,311.954,306.624,307.328,783459.09603069,0
+ELV.US,D,20201230,000000,307.011,309.313,306.892,307.051,587661.08107961,0
+ELV.US,D,20201231,000000,308.132,315.009,307.338,313.937,766361.72375681,0
+ELV.US,D,20210104,000000,313.957,317.004,304.46,311.487,1225123.9145326,0
+ELV.US,D,20210105,000000,310.543,312.965,306.693,308.083,1019127.1311025,0
+ELV.US,D,20210106,000000,302.109,322.869,301.145,321.014,1903832.256593,0
+ELV.US,D,20210107,000000,321.678,331.006,321.152,329.865,1450659.688261,0
+ELV.US,D,20210108,000000,330.649,333.09,325.29,329.578,1415623.5276792,0
+ELV.US,D,20210111,000000,327.97,333.389,327.97,331.215,963669.24914972,0
+ELV.US,D,20210112,000000,329.785,332.783,326.521,327.325,927184.03915856,0
+ELV.US,D,20210113,000000,327.018,328.109,321.927,323.068,932399.81088541,0
+ELV.US,D,20210114,000000,324.516,325.578,314.554,315.338,1350785.1165523,0
+ELV.US,D,20210115,000000,315.338,319.911,312.261,319.137,1193179.3280734,0
+ELV.US,D,20210119,000000,322.641,323.495,315.902,316.469,976610.93313118,0
+ELV.US,D,20210120,000000,316.131,316.279,310.435,314.364,1184606.9613654,0
+ELV.US,D,20210121,000000,313.799,318.106,312.012,314.544,1016322.7468838,0
+ELV.US,D,20210122,000000,313.362,314.147,306.971,307.09,991501.47772309,0
+ELV.US,D,20210125,000000,306.485,308.926,304.709,308.351,880628.03654022,0
+ELV.US,D,20210126,000000,310.523,311.218,302.942,305.553,1250241.4427521,0
+ELV.US,D,20210127,000000,296.908,301.891,281.586,283.71,3116299.6616803,0
+ELV.US,D,20210128,000000,289.893,299.181,285.754,293.822,1807526.9011627,0
+ELV.US,D,20210129,000000,291.61,294.586,285.665,290.369,1697725.6356207,0
+ELV.US,D,20210201,000000,292.304,295.689,285.1,286.042,1727771.7456632,0
+ELV.US,D,20210202,000000,289.793,299.42,289.516,292.324,1968256.5096481,0
+ELV.US,D,20210203,000000,290.517,293.485,286.985,291.708,1224065.8464659,0
+ELV.US,D,20210204,000000,292.334,293.783,287.065,287.799,1347298.5303516,0
+ELV.US,D,20210205,000000,290.419,291.242,281.776,284.365,1511714.2464447,0
+ELV.US,D,20210208,000000,285.576,286.161,279.671,281.279,1470189.6094044,0
+ELV.US,D,20210209,000000,281.079,292.741,280.425,292.046,2121347.8743758,0
+ELV.US,D,20210210,000000,292.89,295.669,291.321,291.53,1115455.6632618,0
+ELV.US,D,20210211,000000,292.403,294.944,285.307,286.321,1122702.9256768,0
+ELV.US,D,20210212,000000,285.546,286.478,280.982,284.196,1111852.185732,0
+ELV.US,D,20210216,000000,286.865,287.302,282.053,283.174,1204901.7145685,0
+ELV.US,D,20210217,000000,282.3,288.89,281.893,283.789,1016657.2979296,0
+ELV.US,D,20210218,000000,282.5,291.798,282.5,289.724,1382779.0795214,0
+ELV.US,D,20210219,000000,290.31,291.163,284.663,288.394,1080112.1590988,0
+ELV.US,D,20210222,000000,286.261,290.567,284.375,289.099,1033853.4232231,0
+ELV.US,D,20210223,000000,291.451,301.057,289.733,297.802,2128690.8667587,0
+ELV.US,D,20210224,000000,295.312,300.124,294.547,298.963,1045548.6022536,0
+ELV.US,D,20210225,000000,299.171,301.652,291.947,293.554,1321512.9077244,0
+ELV.US,D,20210226,000000,295.519,306.862,294.805,296.433,2049620.9362928,0
+ELV.US,D,20210301,000000,300.818,308.936,299.528,304.54,1503468.3693115,0
+ELV.US,D,20210302,000000,303.062,309.552,301.772,304.719,1358491.8828133,0
+ELV.US,D,20210303,000000,303.091,311.645,302.238,307.706,1119979.156168,0
+ELV.US,D,20210304,000000,310.763,318.443,308.093,314.334,2013795.7592386,0
+ELV.US,D,20210305,000000,316.498,328.297,315.565,326.164,1806714.7079611,0
+ELV.US,D,20210308,000000,327.047,334.658,324.883,332.019,1532333.4738549,0
+ELV.US,D,20210309,000000,332.763,337.615,326.988,327.433,1311497.5377103,0
+ELV.US,D,20210310,000000,329.281,331.314,323.475,327.186,976976.72237709,0
+ELV.US,D,20210311,000000,326.878,331.572,324.566,328.644,1017102.6942015,0
+ELV.US,D,20210312,000000,330.202,336.604,328.824,335.214,1306163.8669702,0
+ELV.US,D,20210315,000000,336.624,337.725,330.094,336.296,1392808.5571097,0
+ELV.US,D,20210316,000000,334.619,337.715,332.009,337.041,1344496.1615007,0
+ELV.US,D,20210317,000000,338.002,338.668,334.043,335.413,1449647.9736525,0
+ELV.US,D,20210318,000000,334.47,346.617,334.37,346.607,1601322.5348548,0
+ELV.US,D,20210319,000000,345.525,352.303,342.26,347.391,3020155.5356697,0
+ELV.US,D,20210322,000000,346.13,346.13,338.766,344.463,1476637.778508,0
+ELV.US,D,20210323,000000,344.562,347.699,341.833,345.139,1255916.718325,0
+ELV.US,D,20210324,000000,344.355,355.389,344.355,354.01,2130876.5330793,0
+ELV.US,D,20210325,000000,354.595,360.917,349.693,359.894,1759379.7657088,0
+ELV.US,D,20210326,000000,360.698,365.174,358.238,364.251,1460898.764095,0
+ELV.US,D,20210329,000000,362.931,371.931,361.412,362.336,1422388.109519,0
+ELV.US,D,20210330,000000,361.829,362.96,355.677,357.165,1417239.8526117,0
+ELV.US,D,20210331,000000,356.303,358.912,351.4,352.125,1441662.0789585,0
+ELV.US,D,20210401,000000,353.086,353.166,345.187,347.043,1286956.4046662,0
+ELV.US,D,20210405,000000,349.673,352.551,347.361,348.136,900488.47799397,0
+ELV.US,D,20210406,000000,347.272,347.739,342.41,345.565,981862.98147746,0
+ELV.US,D,20210407,000000,345.099,347.033,343.798,345.486,874743.16272166,0
+ELV.US,D,20210408,000000,344.275,348.433,344.275,346.18,675846.51986099,0
+ELV.US,D,20210409,000000,347.936,354.456,346.815,354.149,849752.60267026,0
+ELV.US,D,20210412,000000,353.315,356.193,351.688,352.581,803457.59017505,0
+ELV.US,D,20210413,000000,352.135,354.972,350.944,352.184,702350.62108969,0
+ELV.US,D,20210414,000000,353.633,356.967,352.422,355.716,676032.9413775,0
+ELV.US,D,20210415,000000,357.524,367.556,357.524,365.521,1376495.1628892,0
+ELV.US,D,20210416,000000,366.851,369.372,364.131,368.479,916746.4496016,0
+ELV.US,D,20210419,000000,368.32,372.617,367.348,372.448,1105484.6313381,0
+ELV.US,D,20210420,000000,372.171,379.425,370.88,374.621,2028005.1095323,0
+ELV.US,D,20210421,000000,374.661,379.385,370.663,377.52,2085099.4700949,0
+ELV.US,D,20210422,000000,377.32,378.025,371.447,372.558,1165182.8470287,0
+ELV.US,D,20210423,000000,371.197,376.556,369.114,374.691,921048.25205562,0
+ELV.US,D,20210426,000000,374.83,375.962,370.026,370.324,918330.52865001,0
+ELV.US,D,20210427,000000,368.618,370.513,366.554,369.689,816321.68249828,0
+ELV.US,D,20210428,000000,370.334,372.28,365.799,368.151,816170.52991733,0
+ELV.US,D,20210429,000000,370.403,375.932,370.403,375.752,795696.40898489,0
+ELV.US,D,20210430,000000,375.187,375.772,369.927,372.181,1051743.842705,0
+ELV.US,D,20210503,000000,376.139,381.915,374.82,379.236,958707.41375887,0
+ELV.US,D,20210504,000000,378.601,385.845,377.073,384.217,1361958.3153366,0
+ELV.US,D,20210505,000000,382.769,383.493,380.109,381.726,928267.29932207,0
+ELV.US,D,20210506,000000,382.61,386.114,379.196,381.33,1267895.0565237,0
+ELV.US,D,20210507,000000,380.992,390.112,380.992,389.041,816183.62980768,0
+ELV.US,D,20210510,000000,390.252,398.28,390.252,394.25,1007682.8653564,0
+ELV.US,D,20210511,000000,393.08,395.352,384.376,386.977,799666.68344468,0
+ELV.US,D,20210512,000000,386.281,388.267,381.449,382.739,1465269.0890523,0
+ELV.US,D,20210513,000000,383.364,391.163,381.965,387.929,1022769.9083036,0
+ELV.US,D,20210514,000000,389.924,391.343,384.992,386.431,690444.83612972,0
+ELV.US,D,20210517,000000,386.758,388.118,384.733,386.163,573050.67260441,0
+ELV.US,D,20210518,000000,386.501,388.514,382.868,385.964,876869.37569378,0
+ELV.US,D,20210519,000000,385.31,386.788,381.746,385.954,784691.49340742,0
+ELV.US,D,20210520,000000,385.547,387.175,382.967,383.682,1063677.8428135,0
+ELV.US,D,20210521,000000,385.408,392.434,385.061,388.554,737464.37332964,0
+ELV.US,D,20210524,000000,390.449,391.313,385.438,386.838,864601.83222338,0
+ELV.US,D,20210525,000000,387.304,388.276,384.277,387.632,937296.14682451,0
+ELV.US,D,20210526,000000,387.383,388.981,382.809,387.373,1138531.6239545,0
+ELV.US,D,20210527,000000,389.11,390.419,385.11,390.272,1983287.1222985,0
+ELV.US,D,20210528,000000,390.709,392.137,388.921,390.639,1012121.7128171,0
+ELV.US,D,20210601,000000,391.373,391.85,385.19,386.718,1181602.048056,0
+ELV.US,D,20210602,000000,388.891,388.891,383.295,385.994,833892.66619249,0
+ELV.US,D,20210603,000000,385.24,390.399,384.169,388.118,760049.5919761,0
+ELV.US,D,20210604,000000,389.458,389.458,385.001,385.737,791117.4934658,0
+ELV.US,D,20210607,000000,387.235,388.644,381.638,381.708,1048883.0281896,0
+ELV.US,D,20210608,000000,381.032,385.527,379.068,384.446,911305.96437106,0
+ELV.US,D,20210609,000000,385.24,386.371,379.673,379.712,841539.97910499,0
+ELV.US,D,20210610,000000,375.664,379.038,374.721,378.214,1334822.3963195,0
+ELV.US,D,20210611,000000,378.809,380.199,376.09,377.657,757477.9827321,0
+ELV.US,D,20210614,000000,376.339,377.807,373.52,377.3,807172.92061495,0
+ELV.US,D,20210615,000000,378.184,379.782,374.79,378.75,1092313.1954337,0
+ELV.US,D,20210616,000000,380.248,381.221,372.111,372.328,1049488.6461973,0
+ELV.US,D,20210617,000000,371.921,373.142,369.501,371.704,915224.84695331,0
+ELV.US,D,20210618,000000,366.901,367.943,362.376,363.24,2266595.4278359,0
+ELV.US,D,20210621,000000,364.113,371.267,363.754,370.314,1267726.7733169,0
+ELV.US,D,20210622,000000,372.071,373.649,368.34,372.865,906522.48902574,0
+ELV.US,D,20210623,000000,370.563,373.272,370.146,371.873,957606.01528564,0
+ELV.US,D,20210624,000000,374.234,375.325,371.911,372.211,736909.13951561,0
+ELV.US,D,20210625,000000,373.709,376.656,372.28,374.661,2140389.0688408,0
+ELV.US,D,20210628,000000,374.978,375.455,369.957,374.741,884411.88948348,0
+ELV.US,D,20210629,000000,373.51,377.837,372.785,375.395,878899.85869796,0
+ELV.US,D,20210630,000000,375.902,376.903,373.282,375.624,721465.37647738,0
+ELV.US,D,20210701,000000,376.913,378.908,375.325,377.609,1987795.4999463,0
+ELV.US,D,20210702,000000,377.687,381.171,375.962,380.933,1529167.3311257,0
+ELV.US,D,20210706,000000,379.068,381.688,375.742,379.018,1029755.1729114,0
+ELV.US,D,20210707,000000,377.887,382.075,375.306,381.241,1006595.5744574,0
+ELV.US,D,20210708,000000,378.074,379.167,373.49,377.956,677152.47816044,0
+ELV.US,D,20210709,000000,381.648,384.009,380.179,382.332,1392495.1674253,0
+ELV.US,D,20210712,000000,380.744,390.082,378.284,389.626,1928617.2491343,0
+ELV.US,D,20210713,000000,390.331,395.719,390.182,391.69,1511441.164115,0
+ELV.US,D,20210714,000000,393.546,394.231,387.711,388.683,960096.00213591,0
+ELV.US,D,20210715,000000,385.974,391.86,384.307,389.705,1200073.9011327,0
+ELV.US,D,20210716,000000,390.549,391.233,386.391,387.215,768617.92794856,0
+ELV.US,D,20210719,000000,384.099,386.281,376.289,378.224,1105269.9946732,0
+ELV.US,D,20210720,000000,379.564,387.145,379.048,383.622,1759671.994032,0
+ELV.US,D,20210721,000000,389.597,392.047,374.988,377.38,1785788.1369696,0
+ELV.US,D,20210722,000000,379.048,381.261,374.214,378.084,960252.19313624,0
+ELV.US,D,20210723,000000,378.78,381.191,375.237,376.109,895705.00264865,0
+ELV.US,D,20210726,000000,375.355,376.219,367.625,372.378,974564.32718503,0
+ELV.US,D,20210727,000000,371.317,377.103,369.967,376.428,955254.08112597,0
+ELV.US,D,20210728,000000,375.832,375.832,370.324,373.778,790780.9270522,0
+ELV.US,D,20210729,000000,376.021,379.038,373.222,378.114,719693.86822858,0
+ELV.US,D,20210730,000000,378.581,380.129,376.457,377.797,1015734.259502,0
+ELV.US,D,20210802,000000,379.107,384.973,378.064,383.97,816640.11060216,0
+ELV.US,D,20210803,000000,384.169,389.577,382.302,388.901,693923.36085945,0
+ELV.US,D,20210804,000000,387.205,391.513,386.688,389.19,797969.74380247,0
+ELV.US,D,20210805,000000,385.964,385.964,368.637,370.583,1723219.0299248,0
+ELV.US,D,20210806,000000,373.45,375.267,370.026,373.302,778169.76338111,0
+ELV.US,D,20210809,000000,373.242,375.742,370.066,370.226,756171.01674877,0
+ELV.US,D,20210810,000000,369.749,372.805,367.883,371.267,756390.69183309,0
+ELV.US,D,20210811,000000,371.177,372.041,360.281,361.691,1769707.5177236,0
+ELV.US,D,20210812,000000,360.6,363.814,360.223,361.681,1529164.308074,0
+ELV.US,D,20210813,000000,362.911,364.013,358.048,361.542,1162870.21254,0
+ELV.US,D,20210816,000000,361.294,370.334,359.419,370.295,840282.38963143,0
+ELV.US,D,20210817,000000,369.57,374.84,369.263,374.076,1007090.347239,0
+ELV.US,D,20210818,000000,372.805,373.024,365.095,365.392,718769.822117,0
+ELV.US,D,20210819,000000,362.623,370.056,362.098,369.809,774166.23535351,0
+ELV.US,D,20210820,000000,370.543,373.699,369.511,371.883,538195.89511982,0
+ELV.US,D,20210823,000000,373.182,373.182,370.653,371.237,663607.19153904,0
+ELV.US,D,20210824,000000,371.644,372.617,368.142,370.653,592361.92634734,0
+ELV.US,D,20210825,000000,370.126,371.377,366.812,367.139,749768.19341947,0
+ELV.US,D,20210826,000000,366.941,367.536,363.567,364.083,692707.08642469,0
+ELV.US,D,20210827,000000,364.013,368.36,362.683,366.633,719452.02409905,0
+ELV.US,D,20210830,000000,367.456,367.456,363.834,364.578,609889.579635,0
+ELV.US,D,20210831,000000,362.96,372.091,362.206,369.064,1884566.3486244,0
+ELV.US,D,20210901,000000,368.846,368.846,359.14,363.397,1692833.3304171,0
+ELV.US,D,20210902,000000,365.105,377.013,364.083,376.736,1328243.2283124,0
+ELV.US,D,20210903,000000,376.596,376.596,370.623,372.608,647088.22980829,0
+ELV.US,D,20210907,000000,373.549,373.679,368.28,371.604,808033.48264253,0
+ELV.US,D,20210908,000000,372.001,373.053,363.834,364.945,926619.73618965,0
+ELV.US,D,20210909,000000,365.571,370.92,364.718,366.534,802676.63517345,0
+ELV.US,D,20210910,000000,368.707,368.886,350.755,352.799,1928381.451108,0
+ELV.US,D,20210913,000000,355.369,367.765,353.673,363.784,1304679.5486252,0
+ELV.US,D,20210914,000000,365.234,366.196,360.043,361.642,1039142.7558728,0
+ELV.US,D,20210915,000000,360.738,373.649,360.738,369.58,1674134.748469,0
+ELV.US,D,20210916,000000,370.256,374.741,368.3,369.997,1125182.8356883,0
+ELV.US,D,20210917,000000,369.054,376.457,368.836,374.523,1875375.2640184,0
+ELV.US,D,20210920,000000,370.78,373.282,368.31,371.941,1099303.498461,0
+ELV.US,D,20210921,000000,373.877,377.103,372.568,374.076,940208.35321759,0
+ELV.US,D,20210922,000000,374.998,377.747,370.206,370.543,1025136.9577213,0
+ELV.US,D,20210923,000000,371.088,377.817,370.543,375.297,805253.28283681,0
+ELV.US,D,20210924,000000,375.257,377.687,373.411,376.309,664035.45718508,0
+ELV.US,D,20210927,000000,374.82,385.031,374.82,383.364,1225647.9101466,0
+ELV.US,D,20210928,000000,380.903,384.149,377.55,380.615,1486602.7643285,0
+ELV.US,D,20210929,000000,380.496,383.84,377.966,383.672,960924.31827955,0
+ELV.US,D,20210930,000000,384.019,386.271,367.645,367.893,1338979.0922958,0
+ELV.US,D,20211001,000000,369.402,372.191,358.585,370.98,1229718.9529937,0
+ELV.US,D,20211004,000000,370.046,375.325,363.924,365.323,955588.63217181,0
+ELV.US,D,20211005,000000,366.375,372.755,366.375,368.627,1014577.4384157,0
+ELV.US,D,20211006,000000,365.611,366.107,358.882,365.204,1415983.2708219,0
+ELV.US,D,20211007,000000,369.769,378.551,367.258,375.644,908837.13888211,0
+ELV.US,D,20211008,000000,377.41,381.211,374.938,381.082,784059.67561903,0
+ELV.US,D,20211011,000000,381.965,383.355,375.297,375.892,848366.02966096,0
+ELV.US,D,20211012,000000,375.892,377.3,371.644,372.518,986108.35363458,0
+ELV.US,D,20211013,000000,372.647,372.647,365.125,370.503,1118099.8257448,0
+ELV.US,D,20211014,000000,382.6,393.903,381.756,385.567,1777308.477178,0
+ELV.US,D,20211015,000000,387.334,389.298,384.169,387.869,1160794.3837616,0
+ELV.US,D,20211018,000000,386.481,387.672,382.203,383.096,940519.72753437,0
+ELV.US,D,20211019,000000,385.766,392.057,385.577,388.564,1337299.2832794,0
+ELV.US,D,20211020,000000,394.727,419.833,394.727,418.465,2408450.1096954,0
+ELV.US,D,20211021,000000,414.466,425.015,414.019,424.746,1628101.7337807,0
+ELV.US,D,20211022,000000,425.382,430.214,422.126,427.634,922404.59454872,0
+ELV.US,D,20211025,000000,427.654,430.571,425.471,428.835,905870.51755988,0
+ELV.US,D,20211026,000000,430.442,432.903,423.397,430.492,1122607.1957088,0
+ELV.US,D,20211027,000000,431.078,434.105,427.574,427.972,975089.33048289,0
+ELV.US,D,20211028,000000,426.83,430.76,425.888,427.654,1002402.6018616,0
+ELV.US,D,20211029,000000,426.78,430.006,424.885,429.391,855985.12742502,0
+ELV.US,D,20211101,000000,430.562,433.409,417.373,423.109,1015748.3670761,0
+ELV.US,D,20211102,000000,425.302,425.322,412.847,414.664,1308537.9701751,0
+ELV.US,D,20211103,000000,410.029,419.803,407.816,419.03,1175530.7527209,0
+ELV.US,D,20211104,000000,419.397,419.823,411.856,417.045,937293.12377289,0
+ELV.US,D,20211105,000000,419.397,424.766,415.328,416.5,957597.95381465,0
+ELV.US,D,20211108,000000,417.522,422.236,415.597,420.975,644589.17380314,0
+ELV.US,D,20211109,000000,419.793,424.775,417.918,424.458,870878.69506856,0
+ELV.US,D,20211110,000000,427.098,430.045,417.889,419.339,884407.85874799,0
+ELV.US,D,20211111,000000,419.706,425.372,417.184,424.995,837773.25678756,0
+ELV.US,D,20211112,000000,427.485,432.109,425.819,431.256,990401.08693373,0
+ELV.US,D,20211115,000000,430.691,432.398,427.307,428.666,1130877.2572549,0
+ELV.US,D,20211116,000000,428.666,431.247,424.578,424.795,996660.81915306,0
+ELV.US,D,20211117,000000,425.629,428.259,420.906,424.021,1666129.7077816,0
+ELV.US,D,20211118,000000,425.252,427.942,419.785,420.27,1614166.4735004,0
+ELV.US,D,20211119,000000,419.863,419.863,408.57,409.741,1078262.051508,0
+ELV.US,D,20211122,000000,413.959,420.38,411.24,413.88,1048706.6835118,0
+ELV.US,D,20211123,000000,413.166,418.952,410.784,418.078,1040641.1817919,0
+ELV.US,D,20211124,000000,417.363,419.883,415.14,419.189,742309.31739123,0
+ELV.US,D,20211126,000000,416.43,417.77,405.93,410.049,635987.58426288,0
+ELV.US,D,20211129,000000,412.847,413.731,407.578,410.744,776174.54931249,0
+ELV.US,D,20211130,000000,408.005,409.534,399.987,400.88,2268455.6122656,0
+ELV.US,D,20211201,000000,406.268,410.436,398.796,399.322,1432992.9745988,0
+ELV.US,D,20211202,000000,399.203,402.557,391.263,395.581,2053742.3633336,0
+ELV.US,D,20211203,000000,395.332,399.699,388.316,390.886,1511553.0170249,0
+ELV.US,D,20211206,000000,396.772,403.261,394.915,399.421,1398249.0423402,0
+ELV.US,D,20211207,000000,402.259,410.635,401.178,406.964,1523033.5593905,0
+ELV.US,D,20211208,000000,407.261,412.659,405.803,411.636,934231.78016659,0
+ELV.US,D,20211209,000000,410.685,415.964,409.563,415.288,658073.99939217,0
+ELV.US,D,20211210,000000,416.807,427.049,415.458,426.513,1233990.5249315,0
+ELV.US,D,20211213,000000,425.848,427.783,421.134,425.559,851294.35899602,0
+ELV.US,D,20211214,000000,427.843,434.373,423.903,429.42,948539.88347989,0
+ELV.US,D,20211215,000000,431.177,439.305,429.43,438.948,1086417.2370925,0
+ELV.US,D,20211216,000000,439.245,447.005,437.25,443.214,1170235.3739681,0
+ELV.US,D,20211217,000000,441.676,446.301,436.833,440.466,1834720.2581605,0
+ELV.US,D,20211220,000000,443.155,444.306,427.376,434.888,1058232.3191636,0
+ELV.US,D,20211221,000000,438.064,443.333,436.059,441.845,805865.95463161,0
+ELV.US,D,20211222,000000,440.396,451.412,440.386,449.189,671980.03684012,0
+ELV.US,D,20211223,000000,451.412,454.032,450.3,450.965,653472.91482787,0
+ELV.US,D,20211227,000000,453.347,454.895,451.093,454.736,317352.90518818,0
+ELV.US,D,20211228,000000,455.213,460.691,455.203,459.38,760685.44049998,0
+ELV.US,D,20211229,000000,457.514,464.362,457.514,462.803,596302.9779748,0
+ELV.US,D,20211230,000000,463.767,465.126,461.385,462.288,653509.1914473,0
+ELV.US,D,20211231,000000,461.891,463.479,458.695,458.715,451744.68028394,0
+ELV.US,D,20220103,000000,456.989,460.184,451.382,460.025,936906.17316564,0
+ELV.US,D,20220104,000000,460.918,462.139,452.811,453.395,967356.36444118,0
+ELV.US,D,20220105,000000,456.145,460.284,453.278,453.445,844222.43357501,0
+ELV.US,D,20220106,000000,441.19,448.216,428.458,434.878,1781556.8723867,0
+ELV.US,D,20220107,000000,431.296,433.856,421.838,430.462,1369612.6820362,0
+ELV.US,D,20220110,000000,429.688,434.987,426.305,433.271,1115862.7675466,0
+ELV.US,D,20220111,000000,435.206,450.231,433.429,449.01,1091392.1723737,0
+ELV.US,D,20220112,000000,448.066,450.251,443.82,447.125,739920.09892824,0
+ELV.US,D,20220113,000000,445.248,447.175,439.919,442.182,607876.22725667,0
+ELV.US,D,20220114,000000,443.671,447.68,441.696,447.432,839375.4741457,0
+ELV.US,D,20220118,000000,443.214,445.765,439.395,443.423,1064319.7374406,0
+ELV.US,D,20220119,000000,445.031,454.429,441.895,443.621,1180794.8932736,0
+ELV.US,D,20220120,000000,443.651,456.731,442.569,448.008,1316703.2325984,0
+ELV.US,D,20220121,000000,447.273,451.193,435.682,436.963,1115526.201133,0
+ELV.US,D,20220124,000000,434.7,447.809,426.612,444.822,1816991.0680984,0
+ELV.US,D,20220125,000000,438.531,440.545,429.807,434.61,2131371.305861,0
+ELV.US,D,20220126,000000,426.692,435.077,416.351,423.982,2284976.5893641,0
+ELV.US,D,20220127,000000,428.22,440.545,424.608,431.296,1654785.2027389,0
+ELV.US,D,20220128,000000,430.115,437.836,427.009,437.489,916356.47594274,0
+ELV.US,D,20220131,000000,434.413,438.034,431.415,436.396,1138931.6744521,0
+ELV.US,D,20220201,000000,439.722,439.722,427.466,434.333,1149583.900674,0
+ELV.US,D,20220202,000000,434.333,443.135,432.953,439.532,1790078.8549011,0
+ELV.US,D,20220203,000000,450.131,452.494,439.949,447.085,1739035.6359961,0
+ELV.US,D,20220204,000000,441.08,447.611,436.933,441.617,1037934.5429089,0
+ELV.US,D,20220207,000000,445.338,449.615,440.049,444.753,1088715.7640069,0
+ELV.US,D,20220208,000000,443.91,463.28,443.056,460.908,1327858.293073,0
+ELV.US,D,20220209,000000,467.081,467.101,460.502,463.142,959621.38303172,0
+ELV.US,D,20220210,000000,458.05,463.31,450.369,452.841,889774.78305581,0
+ELV.US,D,20220211,000000,451.093,457.366,442.004,443.244,886242.85108079,0
+ELV.US,D,20220214,000000,443.79,445.358,434.452,439.345,1199750.4346095,0
+ELV.US,D,20220215,000000,443.71,447.67,441.547,445.209,887404.71058642,0
+ELV.US,D,20220216,000000,443.423,455.093,443.423,453.802,1073842.3500408,0
+ELV.US,D,20220217,000000,450.648,452.95,443.333,446.638,656644.09597633,0
+ELV.US,D,20220218,000000,445.427,452.304,441.299,441.597,847275.71571034,0
+ELV.US,D,20220222,000000,440.486,443.82,434.432,439.385,820368.54093242,0
+ELV.US,D,20220223,000000,441.934,445.418,437.3,437.924,836917.73317936,0
+ELV.US,D,20220224,000000,430.958,438.998,427.535,437.21,1087729.2414952,0
+ELV.US,D,20220225,000000,439.335,450.419,438.958,448.97,1102220.7432734,0
+ELV.US,D,20220228,000000,439.452,447.839,438.531,447.145,1234141.6775125,0
+ELV.US,D,20220301,000000,444.474,447.542,435.067,446.797,1433588.5157679,0
+ELV.US,D,20220302,000000,449.844,464.362,449.844,458.666,1566588.6794349,0
+ELV.US,D,20220303,000000,459.271,466.902,457.197,464.134,1224220.0220985,0
+ELV.US,D,20220304,000000,456.145,472.5,452.244,471.874,1247651.6951983,0
+ELV.US,D,20220307,000000,465.87,468.887,448.493,449.794,1545414.2182107,0
+ELV.US,D,20220308,000000,447.929,462.239,447.105,451.322,1793481.8033403,0
+ELV.US,D,20220309,000000,457.475,465.95,452.469,461.822,1177260.9459309,0
+ELV.US,D,20220310,000000,455.143,470.882,454.111,469.591,1252568.1848149,0
+ELV.US,D,20220311,000000,470.147,474.355,460.472,461.712,1082805.6980915,0
+ELV.US,D,20220314,000000,466.794,469.78,450.608,454.836,1438783.1261334,0
+ELV.US,D,20220315,000000,458.567,465.682,456.75,464.124,1314054.0316962,0
+ELV.US,D,20220316,000000,466.535,472.603,458.527,467.231,1348010.9628499,0
+ELV.US,D,20220317,000000,464.382,474.822,463.419,474.484,1256028.5712349,0
+ELV.US,D,20220318,000000,472.221,478.478,469.224,474.375,2845196.423213,0
+ELV.US,D,20220321,000000,474.375,482.097,468.864,472.37,1671884.5903805,0
+ELV.US,D,20220322,000000,474.226,476.461,466.217,467.945,1624624.2167349,0
+ELV.US,D,20220323,000000,463.479,466.784,458.407,458.646,1100682.0099993,0
+ELV.US,D,20220324,000000,460.72,471.998,459.797,470.118,889095.60412538,0
+ELV.US,D,20220325,000000,470.187,477.293,470.048,477.095,863875.29215093,0
+ELV.US,D,20220328,000000,479.873,481.481,473.383,481.094,910990.5593188,0
+ELV.US,D,20220329,000000,485.966,488.467,481.481,487.286,1281260.9754158,0
+ELV.US,D,20220330,000000,488.625,498.817,488.512,498.648,1453601.1174864,0
+ELV.US,D,20220331,000000,496.188,502.086,487.434,487.474,1456759.1987445,0
+ELV.US,D,20220401,000000,490.015,496.282,485.748,495.522,1235527.2428379,0
+ELV.US,D,20220404,000000,494.937,497.14,483.351,485.609,1074038.8483961,0
+ELV.US,D,20220405,000000,483.009,497.954,482.305,491.008,1040680.481463,0
+ELV.US,D,20220406,000000,493.915,503.987,491.305,503.005,1535902.6901332,0
+ELV.US,D,20220407,000000,501.954,512.864,500.586,510.735,1368307.7314207,0
+ELV.US,D,20220408,000000,514.079,522.604,513.822,516.7,1379060.7260299,0
+ELV.US,D,20220411,000000,517.156,519.538,504.826,506.746,922453.9710585,0
+ELV.US,D,20220412,000000,506.112,510.612,502.538,505.725,904568.58999591,0
+ELV.US,D,20220413,000000,504.881,509.197,502.757,508.304,1070382.9713047,0
+ELV.US,D,20220414,000000,510.418,518.779,510.418,512.78,1583866.427122,0
+ELV.US,D,20220418,000000,509.862,515.38,506.915,509.038,746550.65881285,0
+ELV.US,D,20220419,000000,512.135,516.471,509.584,513.098,1166311.4529664,0
+ELV.US,D,20220420,000000,518.417,528.106,512.224,525.8,1603211.9421167,0
+ELV.US,D,20220421,000000,529.61,529.61,516.7,518.883,939223.84607363,0
+ELV.US,D,20220422,000000,514.943,515.171,498.172,498.797,963998.76177621,0
+ELV.US,D,20220425,000000,496.188,504.732,488.75,503.005,1220815.0582914,0
+ELV.US,D,20220426,000000,500.296,507.47,498.211,498.48,1127807.8521777,0
+ELV.US,D,20220427,000000,499.729,510.765,494.361,504.504,1149231.2113185,0
+ELV.US,D,20220428,000000,506.141,515.23,501.282,512.8,1190261.0755771,0
+ELV.US,D,20220429,000000,506.329,509.347,497.179,498.103,944790.29178831,0
+ELV.US,D,20220502,000000,501.646,506.087,484.607,493.319,1103617.3931214,0
+ELV.US,D,20220503,000000,495.801,499.839,493.121,494.68,848231.00002197,0
+ELV.US,D,20220504,000000,495.681,509.217,488.755,506.399,1236626.6259434,0
+ELV.US,D,20220505,000000,507.163,513.237,495.274,502.995,992753.02109341,0
+ELV.US,D,20220506,000000,497.061,504.196,494.44,500.793,953903.78473608,0
+ELV.US,D,20220509,000000,496.505,497.834,483.921,487.137,1123694.4866079,0
+ELV.US,D,20220510,000000,490.689,493.508,480.994,485.589,1306402.6880482,0
+ELV.US,D,20220511,000000,485.589,501.477,482.145,483.644,1175812.9042054,0
+ELV.US,D,20220512,000000,482.115,482.929,471.199,480.825,1290319.0457507,0
+ELV.US,D,20220513,000000,483.495,484.795,476.479,482.741,1073351.6079947,0
+ELV.US,D,20220516,000000,484.338,494.283,482.999,489.826,858429.76850101,0
+ELV.US,D,20220517,000000,493.994,495.424,487.267,493.399,923515.06217681,0
+ELV.US,D,20220518,000000,489.668,492.625,470.038,472.757,988879.48428543,0
+ELV.US,D,20220519,000000,465.305,480.12,463.22,476.261,1294763.9393145,0
+ELV.US,D,20220520,000000,479.813,489.777,476.449,489.092,1375660.8006422,0
+ELV.US,D,20220523,000000,486.83,496.792,486.571,491.076,1203442.5883204,0
+ELV.US,D,20220524,000000,493.141,502.469,488.248,501.437,1408148.5287091,0
+ELV.US,D,20220525,000000,500.573,507.093,496.48,500.93,1035264.1806454,0
+ELV.US,D,20220526,000000,503.203,511.073,501.749,508.523,995531.20553137,0
+ELV.US,D,20220527,000000,508.661,517.543,506.141,516.581,1199437.044925,0
+ELV.US,D,20220531,000000,511.47,516.641,502.935,505.725,3969353.4367186,0
+ELV.US,D,20220601,000000,506.905,508.543,495.007,495.384,819892.91414434,0
+ELV.US,D,20220602,000000,497.14,497.14,484.607,493.141,1195662.2611366,0
+ELV.US,D,20220603,000000,489.062,491.076,485.856,489.499,749768.19341947,0
+ELV.US,D,20220606,000000,492.565,497.279,491.415,493.627,638908.85981082,0
+ELV.US,D,20220607,000000,493.508,497.398,488.011,496.595,1004610.4372274,0
+ELV.US,D,20220608,000000,494.193,496.188,491.225,494.5,586639.28963234,0
+ELV.US,D,20220609,000000,493.157,495.406,483.536,483.735,891714.60964067,0
+ELV.US,D,20220610,000000,476.422,485.715,470.721,480.382,927607.57152373,0
+ELV.US,D,20220613,000000,470.632,474.303,457.27,460.543,1117946.5080879,0
+ELV.US,D,20220614,000000,458.076,460.603,454.534,458.066,1065858.4440004,0
+ELV.US,D,20220615,000000,460.891,465.021,451.639,460.533,966176.09736559,0
+ELV.US,D,20220616,000000,454.663,454.962,445.266,452.455,1146413.8251446,0
+ELV.US,D,20220617,000000,452.465,457.16,441.669,442.067,2276798.3888261,0
+ELV.US,D,20220621,000000,452.485,462.653,449.708,458.424,1409271.4000226,0
+ELV.US,D,20220622,000000,452.127,467.608,450.614,463.389,1481721.6918491,0
+ELV.US,D,20220623,000000,466.572,473.009,462.598,469.945,799075.97157958,0
+ELV.US,D,20220624,000000,472.871,475.129,465.031,467.488,2370825.0636367,0
+ELV.US,D,20220627,000000,467.15,483.287,463.926,480.133,1281029.2675541,0
+ELV.US,D,20220628,000000,483.497,488.227,469.04,470.691,756591.59405347,0
+ELV.US,D,20220629,000000,470.224,485.273,469.995,483.109,1092776.9090434,0
+ELV.US,D,20220630,000000,482.989,486.512,477.153,480.133,1527137.9326614,0
+ELV.US,D,20220701,000000,477.895,484.352,467.418,483.516,1002383.6541093,0
+ELV.US,D,20220705,000000,479.119,479.119,459.558,474.522,1048414.0082119,0
+ELV.US,D,20220706,000000,473.945,484.113,470.682,481.815,807836.38309908,0
+ELV.US,D,20220707,000000,480.551,484.352,474.801,476.402,861809.00106436,0
+ELV.US,D,20220708,000000,481.139,488.59,478.527,481.835,755246.77640626,0
+ELV.US,D,20220711,000000,477.766,483.238,474.87,479.178,632740.72339411,0
+ELV.US,D,20220712,000000,478.094,483.536,472.671,475.547,805721.66237431,0
+ELV.US,D,20220713,000000,470.951,475.199,467.956,468.324,806238.28141068,0
+ELV.US,D,20220714,000000,462.453,465.508,455.688,464.025,865770.08204169,0
+ELV.US,D,20220715,000000,475.736,487.994,472.582,486.442,1040670.7532388,0
+ELV.US,D,20220718,000000,488.511,489.446,477.248,478.362,691422.21331544,0
+ELV.US,D,20220719,000000,483.695,496.798,483.049,494.908,937836.42742482,0
+ELV.US,D,20220720,000000,479.556,484.531,449.082,457.21,2667182.4682467,0
+ELV.US,D,20220721,000000,456.255,462.503,449.29,459.598,1555093.6561588,0
+ELV.US,D,20220722,000000,459.558,462.105,453.429,457.27,1013491.9684867,0
+ELV.US,D,20220725,000000,462.335,471.965,459.981,468.473,865844.45910139,0
+ELV.US,D,20220726,000000,472.125,472.921,466.075,466.582,822271.56325546,0
+ELV.US,D,20220727,000000,464.851,467.986,457.22,465.628,1128525.1371887,0
+ELV.US,D,20220728,000000,467.01,474.93,462.871,473.319,840239.65374812,0
+ELV.US,D,20220729,000000,473.477,477.526,468.851,474.681,889656.1742584,0
+ELV.US,D,20220801,000000,472.592,481.267,463.189,468.512,841912.13249622,0
+ELV.US,D,20220802,000000,469.687,477.511,463.18,469.746,1170512.9975865,0
+ELV.US,D,20220803,000000,473.009,481.317,470.896,477.099,814370.50830425,0
+ELV.US,D,20220804,000000,477.477,477.477,471.339,472.493,618097.48848963,0
+ELV.US,D,20220805,000000,468.443,474.572,468.443,472.721,627712.2311004,0
+ELV.US,D,20220808,000000,475.875,477.188,469.756,473.309,481512.05909323,0
+ELV.US,D,20220809,000000,476.82,486.512,474.612,481.517,802825.98252259,0
+ELV.US,D,20220810,000000,486.362,487.386,477.526,478.89,622998.33366735,0
+ELV.US,D,20220811,000000,479.178,481.109,471.806,474.691,899290.01368179,0
+ELV.US,D,20220812,000000,477.566,490.098,477.238,489.207,805416.11337226,0
+ELV.US,D,20220815,000000,486.472,493.187,484.034,490.719,432074.43157953,0
+ELV.US,D,20220816,000000,490.65,495.654,486.69,489.785,570072.02001503,0
+ELV.US,D,20220817,000000,485.218,490.461,484.163,488.362,462288.6044441,0
+ELV.US,D,20220818,000000,487.078,490.699,485.347,489.277,409796.49200523,0
+ELV.US,D,20220819,000000,489.725,504.221,489.138,500.987,715615.86472502,0
+ELV.US,D,20220822,000000,502.689,510.389,501.28,504.43,977227.12130511,0
+ELV.US,D,20220823,000000,499.286,501.619,490.511,490.729,580712.96503074,0
+ELV.US,D,20220824,000000,490.033,493.018,486.55,490.899,667927.10320992,0
+ELV.US,D,20220825,000000,487.646,489.933,479.865,489.844,717946.6809611,0
+ELV.US,D,20220826,000000,489.555,492.217,480.631,481.029,622811.38592267,0
+ELV.US,D,20220829,000000,478.691,488.362,476.382,486.034,605374.99089741,0
+ELV.US,D,20220830,000000,485.794,489.655,481.467,484.382,989270.17440591,0
+ELV.US,D,20220831,000000,482.373,490.123,482.373,482.651,1357507.9817498,0
+ELV.US,D,20220901,000000,485.377,492.391,481.417,487.685,715887.24048342,0
+ELV.US,D,20220902,000000,490.391,492.063,477.238,479.547,744889.26829377,0
+ELV.US,D,20220906,000000,478.711,484.82,473.647,474.582,1019086.3294914,0
+ELV.US,D,20220907,000000,474.492,484.501,472.135,482.561,799862.96127896,0
+ELV.US,D,20220908,000000,481.364,488.437,481.364,488.157,523258.1460069,0
+ELV.US,D,20220909,000000,495.699,498.173,491.32,492.397,960844.51547666,0
+ELV.US,D,20220912,000000,492.118,497.205,489.055,492.457,885610.17428938,0
+ELV.US,D,20220913,000000,486.492,488.197,477.743,479.389,866896.57045619,0
+ELV.US,D,20220914,000000,480.825,481.294,466.421,468.964,1154931.4927939,0
+ELV.US,D,20220915,000000,474.341,487.18,471.867,484.147,738274.1259398,0
+ELV.US,D,20220916,000000,481.005,483.718,472.296,479.06,1115609.6680692,0
+ELV.US,D,20220919,000000,476.725,480.825,469.633,478.82,650162.40341326,0
+ELV.US,D,20220920,000000,477.224,477.224,468.002,474.311,795951.68238666,0
+ELV.US,D,20220921,000000,477.932,482.781,464.306,464.605,727766.51958778,0
+ELV.US,D,20220922,000000,461.183,464.785,456.33,461.752,875384.25438889,0
+ELV.US,D,20220923,000000,456.894,456.894,444.913,452.744,852582.68845844,0
+ELV.US,D,20220926,000000,446.28,452.101,440.444,447.048,829722.98084049,0
+ELV.US,D,20220927,000000,452.056,454.45,442.768,444.893,904972.3586711,0
+ELV.US,D,20220928,000000,448.634,454.729,438.948,451.996,1122788.1615902,0
+ELV.US,D,20220929,000000,452.724,457.672,447.088,455.677,1073010.8575436,0
+ELV.US,D,20220930,000000,455.647,469.458,453.133,453.133,1123299.4074631,0
+ELV.US,D,20221003,000000,453.991,470.191,452.794,468.914,910623.12923075,0
+ELV.US,D,20221004,000000,471.189,480.386,468.605,478.062,948504.44352538,0
+ELV.US,D,20221005,000000,477.424,479.977,470.87,477.633,857850.52583488,0
+ELV.US,D,20221006,000000,477.095,480.187,474.92,476.785,824105.29089614,0
+ELV.US,D,20221007,000000,472.845,472.845,463.627,465.922,709812.7674637,0
+ELV.US,D,20221010,000000,467.658,469.543,459.747,466.012,786724.19560262,0
+ELV.US,D,20221011,000000,465.114,476.376,462.889,469.583,753221.55184277,0
+ELV.US,D,20221012,000000,469.982,473.723,463.887,464.096,708606.82866944,0
+ELV.US,D,20221013,000000,456.345,476.805,454.56,472.985,1090535.5641117,0
+ELV.US,D,20221014,000000,476.835,480.825,468.515,469.623,874559.24389206,0
+ELV.US,D,20221017,000000,473.733,478.621,471.009,475.917,870805.0952765,0
+ELV.US,D,20221018,000000,484.377,484.377,473.473,477.104,1294966.7495902,0
+ELV.US,D,20221019,000000,486.202,492.297,476.329,486.621,1419760.8647173,0
+ELV.US,D,20221020,000000,489.793,508.089,488.128,500.996,1951279.1401213,0
+ELV.US,D,20221021,000000,502.004,521.002,501.655,509.795,1585626.0674087,0
+ELV.US,D,20221024,000000,513.984,527.701,513.326,525.217,1506284.7177092,0
+ELV.US,D,20221025,000000,524.718,527.96,516.987,522.673,1414841.8774659,0
+ELV.US,D,20221026,000000,528.11,539.023,525.756,532.27,1281721.471711,0
+ELV.US,D,20221027,000000,532.759,535.033,527.581,530.324,906830.88778545,0
+ELV.US,D,20221028,000000,534.863,543.851,528.389,542.325,779123.6736258,0
+ELV.US,D,20221031,000000,538.215,548.181,537.587,545.438,1134468.6261212,0
+ELV.US,D,20221101,000000,543.672,546.709,536.849,543.203,920776.8732433,0
+ELV.US,D,20221102,000000,541.018,546.405,536.549,536.809,1056201.8951977,0
+ELV.US,D,20221103,000000,535.262,538.953,530.763,532.559,736809.55688043,0
+ELV.US,D,20221104,000000,531.362,535.651,518.344,525.377,1111811.4119666,0
+ELV.US,D,20221107,000000,516.309,529.935,516.219,527.172,1044474.315851,0
+ELV.US,D,20221108,000000,531.023,536.06,523.292,529.018,1265207.2275741,0
+ELV.US,D,20221109,000000,526.095,530.813,518.214,518.733,875655.91641154,0
+ELV.US,D,20221110,000000,529.267,531.701,508.637,520.608,971850.33594402,0
+ELV.US,D,20221111,000000,517.665,518.179,479.479,490.163,2417392.0268549,0
+ELV.US,D,20221114,000000,493.614,498.288,489.115,489.604,1347798.4971164,0
+ELV.US,D,20221115,000000,492.377,493.145,476.755,477.843,1927198.4570658,0
+ELV.US,D,20221116,000000,480.426,487.389,473.344,474.98,1866636.8724301,0
+ELV.US,D,20221117,000000,473.404,484.447,473.094,475.848,1872954.2675103,0
+ELV.US,D,20221118,000000,482.312,496.028,480.017,494.113,1589760.1418788,0
+ELV.US,D,20221121,000000,493.584,501.445,492.826,498.692,1464033.7548658,0
+ELV.US,D,20221122,000000,503.071,507.425,503.031,503.829,957886.30651418,0
+ELV.US,D,20221123,000000,504.986,510.583,504.827,505.924,658102.75352911,0
+ELV.US,D,20221125,000000,508.428,513.476,507.121,512.608,465181.61729062,0
+ELV.US,D,20221128,000000,509.725,515.321,509.421,511.53,724216.86932138,0
+ELV.US,D,20221129,000000,512.608,516.289,509.854,514.104,896528.78222547,0
+ELV.US,D,20221130,000000,515.571,531.931,513.009,531.621,2592771.4149963,0
+ELV.US,D,20221201,000000,534.165,535.771,522.843,523.97,902943.41426578,0
+ELV.US,D,20221202,000000,522.28,527.735,521.7701,523.6,630287,0
+ELV.US,D,20221205,000000,517.25,525.59,517.05,522.34,714111,0
+ELV.US,D,20221206,000000,523.45,530.26,523.34,528.4,1380623,0
+ELV.US,D,20221207,000000,528.6,534.82,528.21,529.9,1634326,0
+ELV.US,D,20221208,000000,531.86,533.71,528.045,529.12,604502,0
+ELV.US,D,20221209,000000,529.11,532.08,524,524.92,873250,0
+ELV.US,D,20221212,000000,526.79,534.5,525.52,534.18,769513,0
+ELV.US,D,20221213,000000,539.98,544.01,517.82,519.32,1059362,0
+ELV.US,D,20221214,000000,521.16,523.11,514.74,520.15,874362,0
+ELV.US,D,20221215,000000,516.14,516.17,505.9,508.98,1250238,0
+ELV.US,D,20221216,000000,504.46,506.56,491.5,502.05,2903792,0
+ELV.US,D,20221219,000000,501.72,507.53,499.16,502.89,783041,0
+ELV.US,D,20221220,000000,505.14,506.12,499.83,504.65,674973,0
+ELV.US,D,20221221,000000,507.97,511.28,495.26,510.84,721345,0
+ELV.US,D,20221222,000000,511.96,514.1,504.825,510.06,652403,0
+ELV.US,D,20221223,000000,510,514.93,506.26,514.29,710991,0
+ELV.US,D,20221227,000000,516.8,520,513.57,514.21,641532,0
+ELV.US,D,20221228,000000,516.92,521.86,511.45,512.68,576877,0
+ELV.US,D,20221229,000000,515.58,515.58,511.29,512.88,301746,0
+ELV.US,D,20221230,000000,512.95,514.06,508.456,512.97,468241,0
+ELV.US,D,20230103,000000,508.68,511.97,493.53,502.2,1075617,0
+ELV.US,D,20230104,000000,502.33,505,483.7,485.44,1632492,0
+ELV.US,D,20230105,000000,484.99,484.99,471.03,473,1845502,0
+ELV.US,D,20230106,000000,474.73,477.93,464.64,475.48,2329434,0
+ELV.US,D,20230109,000000,476.96,482.79,469.69,470.71,1254681,0
+ELV.US,D,20230110,000000,472.23,473.96,467.975,470.68,855297,0
+ELV.US,D,20230111,000000,470.67,483.52,470.67,480.54,1240233,0
+ELV.US,D,20230112,000000,478.11,483.91,474.57,477.08,1386602,0
+ELV.US,D,20230113,000000,473.17,489.62,471.45,483,1007919,0
+ELV.US,D,20230117,000000,484.25,488,479.36,480.96,967802,0
+ELV.US,D,20230118,000000,481.98,486.3171,471.095,471.71,1003603,0
+ELV.US,D,20230119,000000,475.36,482,473.61,480.22,941039,0
+ELV.US,D,20230120,000000,480.6,482,472.685,479.49,987615,0
+ELV.US,D,20230123,000000,480.89,484.25,476.67,477.94,926235,0
+ELV.US,D,20230124,000000,479.9,482,474.75,478.52,1269728,0
+ELV.US,D,20230125,000000,483,499.88,480.45,495.59,2059549,0
+ELV.US,D,20230126,000000,499.87,504.78,490.08,502.19,1267934,0
+ELV.US,D,20230127,000000,503.18,504.49,489.13,492.53,1145335,0
+ELV.US,D,20230130,000000,491.81,496.68,488.62,489.08,818109,0
+ELV.US,D,20230131,000000,492,508.78,490.5,499.99,1293885,0
+ELV.US,D,20230201,000000,499.01,503.705,493.325,498.77,1242550,0
+ELV.US,D,20230202,000000,491.83,493.675,472.95,480.41,1704755,0
+ELV.US,D,20230203,000000,481.19,487.24,476.44,477.71,1171978,0
+ELV.US,D,20230206,000000,480.5,484.23,477.71,478.67,977723,0
+ELV.US,D,20230207,000000,475.6,478.03,470.28,477.87,1007775,0
+ELV.US,D,20230208,000000,476.43,485.2,475.01,483.54,1010643,0
+ELV.US,D,20230209,000000,484.8,488.25,482.375,485.6,948054,0
+ELV.US,D,20230210,000000,488.38,493.72,488.086,490.78,656588,0
+ELV.US,D,20230213,000000,490.68,501.78,490.68,495.21,880839,0
+ELV.US,D,20230214,000000,497.37,500,490.1927,491.48,670301,0
+ELV.US,D,20230215,000000,485.77,491.02,485.11,487.13,769407,0
+ELV.US,D,20230216,000000,486.95,492.005,485.9269,486.99,640084,0
+ELV.US,D,20230217,000000,486.74,495.48,485.01,495.04,798725,0
+ELV.US,D,20230221,000000,494.1,497.265,477.8,478.82,1422118,0
+ELV.US,D,20230222,000000,481.15,485.78,478.21,483.82,782960,0
+ELV.US,D,20230223,000000,484.59,492.09,482.85,486.12,766502,0
+ELV.US,D,20230224,000000,485.43,485.71,476.105,478.03,1145354,0
+ELV.US,D,20230227,000000,481.99,482.96,474.86,476.3,947526,0
+ELV.US,D,20230228,000000,475.42,475.78,466.8,469.67,1533921,0
+ELV.US,D,20230301,000000,464.3,470.41,463,469.03,807703,0
+ELV.US,D,20230302,000000,468.61,471.63,465.16,468.78,1008581,0
+ELV.US,D,20230303,000000,471.21,471.21,465.14,470.24,1236000,0
+ELV.US,D,20230306,000000,471.46,473.75,469.25,472.84,1517258,0
+ELV.US,D,20230307,000000,475.49,477,463.74,466.79,1221911,0
+ELV.US,D,20230308,000000,464.2,467.95,463,466.67,1346418,0
+ELV.US,D,20230309,000000,469.13,470.195,458.2,459.96,1061522,0
+ELV.US,D,20230310,000000,458.58,464.5257,453.2,454.56,1282938,0
+ELV.US,D,20230313,000000,453.75,466.29,453.73,458.95,944580,0
+ELV.US,D,20230314,000000,460.37,463.2,453.8,458.58,1610831,0
+ELV.US,D,20230315,000000,451.44,459.56,450.95,456.48,1136493,0
+ELV.US,D,20230316,000000,454.68,469.48,453.44,468.5,1230364,0
+ELV.US,D,20230317,000000,468.44,468.87,460.86,463.17,1743145,0
+ELV.US,D,20230320,000000,463.32,470.845,463.32,466.99,927937,0
+ELV.US,D,20230321,000000,467.93,471.12,466.26,469.7,847172,0
+ELV.US,D,20230322,000000,471.95,474.89,465.21,465.39,717342,0
+ELV.US,D,20230323,000000,466.67,470.41,443.14,446.3,1900375,0
+ELV.US,D,20230324,000000,445.62,456.87,440.31,456.69,1668234,0
+ELV.US,D,20230327,000000,467.83,470.34,462.25,463.97,1104264,0
+ELV.US,D,20230328,000000,467.88,469.56,457.44,458.53,865108,0
+ELV.US,D,20230329,000000,459.82,460.05,453.3901,456.17,804997,0
+ELV.US,D,20230330,000000,457.74,460.92,449.6,458.92,1034343,0
+ELV.US,D,20230331,000000,461.33,461.81,457.425,459.81,1084012,0
+ELV.US,D,20230403,000000,467.49,478.82,464.54,476.49,1224363,0
+ELV.US,D,20230404,000000,475,476.34,472.655,475.43,846796,0
+ELV.US,D,20230405,000000,478.77,487.46,473.9,484.69,1428497,0
+ELV.US,D,20230406,000000,486.77,488.52,480.72,483.54,815898,0
+ELV.US,D,20230410,000000,481.27,485.02,479.5,484.93,826827,0
+ELV.US,D,20230411,000000,487.58,490.785,485.37,489.68,1121533,0
+ELV.US,D,20230412,000000,488.17,496.21,487.075,492.99,1152558,0
+ELV.US,D,20230413,000000,495.07,498.395,490.88,496.2,932577,0
+ELV.US,D,20230414,000000,495.53,497.56,482.51,484.46,941401,0
+ELV.US,D,20230417,000000,483.45,484.61,479.19,484.27,881537,0
+ELV.US,D,20230418,000000,483,484.79,479.5,483.08,943921,0
+ELV.US,D,20230419,000000,467.84,469.4,453.345,457.33,2960180,0
+ELV.US,D,20230420,000000,457.27,457.27,450.245,454.93,1952869,0
+ELV.US,D,20230421,000000,454.99,455.53,443.65,450.74,1456318,0
+ELV.US,D,20230424,000000,451.8,465.18,450.095,462.92,1535563,0
+ELV.US,D,20230425,000000,465.1,470.065,460.56,460.87,1125887,0
+ELV.US,D,20230426,000000,456,458.36,447.81,452.38,1156321,0
+ELV.US,D,20230427,000000,457.67,466.31,457.67,465.4,1122469,0
+ELV.US,D,20230428,000000,464.96,472.3,464.55,468.65,1083342,0
+ELV.US,D,20230501,000000,468.82,477.17,468.58,472.28,785020,0
+ELV.US,D,20230502,000000,471.4,474.68,460.84,466.32,809919,0
+ELV.US,D,20230503,000000,467.04,467.86,456.47,458.18,937956,0
+ELV.US,D,20230504,000000,458,459.52,452.19,456.69,695621,0
+ELV.US,D,20230505,000000,462.37,469.375,458.85,464.47,800259,0
+ELV.US,D,20230508,000000,463.62,465.75,459.21,465.19,648005,0
+ELV.US,D,20230509,000000,465.66,469.35,460.13,460.48,601908,0
+ELV.US,D,20230510,000000,459.55,462.68,456.81,459.35,779084,0
+ELV.US,D,20230511,000000,458.82,459.02,454.505,456.78,823638,0
+ELV.US,D,20230512,000000,457.63,459.55,454.29,457.46,600505,0
+ELV.US,D,20230515,000000,457.95,457.95,449.3,452.55,936767,0
+ELV.US,D,20230516,000000,453.81,454.27,445.15,445.88,767708,0
+ELV.US,D,20230517,000000,446.95,460.78,446.19,459.74,1175614,0
+ELV.US,D,20230518,000000,456.9,457.33,449.27,455.01,954367,0
+ELV.US,D,20230519,000000,455.83,461.78,454.35,457.83,890953,0
+ELV.US,D,20230522,000000,458.69,461.28,454.89,457.04,709925,0
+ELV.US,D,20230523,000000,454.03,460.13,450.03,457.51,1012923,0
+ELV.US,D,20230524,000000,459.41,460.8,456.32,456.59,763132,0
+ELV.US,D,20230525,000000,452.66,454.4,446.1,450.08,979687,0
+ELV.US,D,20230526,000000,449.11,454.2,445.45,445.89,1201469,0
+ELV.US,D,20230530,000000,442.75,443.9199,438.56,441.73,1635533,0
+ELV.US,D,20230531,000000,440.91,450.26,438.78,447.82,2453053,0
+ELV.US,D,20230601,000000,449.8,467.52,448.05,464.43,1629970,0
+ELV.US,D,20230602,000000,467.74,473.31,462.32,471.02,1618169,0
+ELV.US,D,20230605,000000,472.38,482.09,471.72,480.43,1525970,0
+ELV.US,D,20230606,000000,480.38,480.59,460.56,464.6,1359851,0
+ELV.US,D,20230607,000000,463.58,465.7,459.54,460.13,1497445,0
+ELV.US,D,20230608,000000,457.81,467.69,457.81,466.26,977408,0
+ELV.US,D,20230609,000000,467.27,477.25,464.38,470.17,740651,0
+ELV.US,D,20230612,000000,470.17,475.34,466.08,472.88,829431,0
+ELV.US,D,20230613,000000,471.94,475.83,466.63,468.63,1566557,0
+ELV.US,D,20230614,000000,439.99,444.66,428.87,436.33,3353657,0
+ELV.US,D,20230615,000000,439.63,456.38,437.87,451.73,1753378,0
+ELV.US,D,20230616,000000,453.04,454,440.3,443.21,2487240,0
+ELV.US,D,20230620,000000,437.8,440.675,431.71,437.93,2582314,0
+ELV.US,D,20230621,000000,437.92,451.36,437.43,445.03,1384120,0
+ELV.US,D,20230622,000000,446.88,451.245,444,449.87,1146762,0
+ELV.US,D,20230623,000000,448.37,453.57,447.25,450.4,1906511,0
+ELV.US,D,20230626,000000,449.96,452.09,445.8,448.77,667348,0
+ELV.US,D,20230627,000000,447.29,448.535,441.41,444.52,1372662,0
+ELV.US,D,20230628,000000,440.69,442.64,436.28,437.11,1369724,0
+ELV.US,D,20230629,000000,437.08,440.86,435.58,440.1,1380480,0
+ELV.US,D,20230630,000000,438.37,446.64,436.01,444.29,1472810,0
+ELV.US,D,20230703,000000,442.54,447.35,439.18,444.48,754219,0
+ELV.US,D,20230705,000000,443.84,447.06,440.95,443.03,1659445,0
+ELV.US,D,20230706,000000,442.21,442.81,437.37,439.3,1427865,0
+ELV.US,D,20230707,000000,435.6,441.5,428.73,429.4,1497340,0
+ELV.US,D,20230710,000000,429.96,435.45,429.31,432.42,1349896,0
+ELV.US,D,20230711,000000,431.79,437.15,430.26,434.92,1206401,0
+ELV.US,D,20230712,000000,427,428.92,412,414.13,3284379,0
+ELV.US,D,20230713,000000,416.26,421.23,414.79,417.63,1904749,0
+ELV.US,D,20230714,000000,435.19,443.605,435,438.73,2512881,0
+ELV.US,D,20230717,000000,435.47,438.59,434.65,437.17,1351327,0
+ELV.US,D,20230718,000000,441.26,449.98,438.2001,443.69,1897587,0
+ELV.US,D,20230719,000000,474,480.955,462.87,463.21,2649425,0
+ELV.US,D,20230720,000000,469.2,478.28,467.0725,475.76,1942929,0
+ELV.US,D,20230721,000000,478.29,480.07,474.9,475.93,2300647,0
+ELV.US,D,20230724,000000,471.97,475.31,469.415,471.16,1372172,0
+ELV.US,D,20230725,000000,472.94,478.49,472.21,475.85,990289,0
+ELV.US,D,20230726,000000,475.97,479.99,467.35,469.59,1291994,0
+ELV.US,D,20230727,000000,470.94,474.88,469.03,470.69,900239,0
+ELV.US,D,20230728,000000,470.1,473.47,463.24,467.04,947088,0
+ELV.US,D,20230731,000000,467.11,472.96,465.25,471.63,857539,0
+ELV.US,D,20230801,000000,472.58,474.295,466.24,467.98,835917,0
+ELV.US,D,20230802,000000,474.73,477.5841,470.28,471.72,963678,0
+ELV.US,D,20230803,000000,469.29,470.78,463.8866,468.01,1309713,0
+ELV.US,D,20230804,000000,470.41,471.46,461.97,463.18,663638,0
+ELV.US,D,20230807,000000,465.24,471.9999,464.625,470.82,621151,0
+ELV.US,D,20230808,000000,464.99,467,456.49,462.67,938903,0
+ELV.US,D,20230809,000000,462.82,464.92,459.14,460.33,711000,0
+ELV.US,D,20230810,000000,461.92,470.45,461.26,466.11,665277,0
+ELV.US,D,20230811,000000,468.63,475.46,467.01,474.06,1030772,0
+ELV.US,D,20230814,000000,472.15,476.54,469.29,471.4,864206,0
+ELV.US,D,20230815,000000,469.71,471.6554,466.465,467.82,647958,0
+ELV.US,D,20230816,000000,468.63,471.31,464.97,465.15,682501,0
+ELV.US,D,20230817,000000,459.52,465,457.54,459.38,1065467,0
+ELV.US,D,20230818,000000,458.85,464.86,458.85,462.78,619027,0
+ELV.US,D,20230821,000000,461.84,467.02,460.82,466.27,729322,0
+ELV.US,D,20230822,000000,463.62,467.46,462.68,463.3,734203,0
+ELV.US,D,20230823,000000,463.51,465.1039,457.1233,459.84,671085,0
+ELV.US,D,20230824,000000,459.7,463.17,454.82,456,827921,0
+ELV.US,D,20230825,000000,458.17,458.48,449.09,452.52,935628,0
+ELV.US,D,20230828,000000,453.21,455.92,452.3645,454.41,628546,0
+ELV.US,D,20230829,000000,455,457.99,452.77,457.81,698365,0
+ELV.US,D,20230830,000000,459.33,463.225,457.64,459.57,875696,0
+ELV.US,D,20230831,000000,460.93,460.93,441.21,442.01,2054914,0
+ELV.US,D,20230901,000000,445.83,448.04,439.54,442.38,1319650,0
+ELV.US,D,20230905,000000,444.52,451.176,444.27,450.15,1053768,0
+ELV.US,D,20230906,000000,450.15,453.61,445.3,446,1149885,0
+ELV.US,D,20230907,000000,447.34,452.9125,445.275,450.33,980822,0
+ELV.US,D,20230908,000000,449.34,450.76,446.935,448.75,993412,0
+ELV.US,D,20230911,000000,449.79,453.61,447.03,449.26,766580,0
+ELV.US,D,20230912,000000,446,448.18,435.58,445.3,1217163,0
+ELV.US,D,20230913,000000,446,447.01,440.5,443.19,1372007,0
+ELV.US,D,20230914,000000,446.62,447.66,439.7901,444.36,878559,0
+ELV.US,D,20230915,000000,442.8,448.56,440.84,441.92,1581569,0
+ELV.US,D,20230918,000000,445.38,445.38,439.51,442.72,786564,0
+ELV.US,D,20230919,000000,441,442.91,433.73,438.78,1235151,0
+ELV.US,D,20230920,000000,441.45,447.5,434.76,445.83,1085768,0
+ELV.US,D,20230921,000000,446.69,455.91,444.61,450.83,1340478,0
+ELV.US,D,20230922,000000,448.23,451.57,446.155,447.1,820709,0
+ELV.US,D,20230925,000000,447.85,454.31,447.22,454.04,706255,0
+ELV.US,D,20230926,000000,451.04,453,443.41,448.16,886039,0
+ELV.US,D,20230927,000000,448.07,448.94,443.8675,444.76,1001558,0
+ELV.US,D,20230928,000000,447.4,451.4,445.37,447.28,1045284,0
+ELV.US,D,20230929,000000,445.56,445.87,435.13,435.42,1374540,0
+ELV.US,D,20231002,000000,436.02,440.76,431.38,440.19,1174839,0
+ELV.US,D,20231003,000000,438.45,439.2645,431.55,433.51,887450,0
+ELV.US,D,20231004,000000,433.5,438.18,432.99,437.95,747646,0
+ELV.US,D,20231005,000000,436.58,444.97,435.31,443.87,1088261,0
+ELV.US,D,20231006,000000,444.12,453.16,442.29,449.96,1112699,0
+ELV.US,D,20231009,000000,448.45,453.49,446.09,453.01,712166,0
+ELV.US,D,20231010,000000,455.6,459.3299,453.12,455.13,898655,0
+ELV.US,D,20231011,000000,451.71,453.92,449.17,453.57,921976,0
+ELV.US,D,20231012,000000,454.14,456.35,450.1,453.53,852328,0
+ELV.US,D,20231013,000000,458.59,466.655,450.67,454.11,1665762,0
+ELV.US,D,20231016,000000,436,469.79,435.99,462.62,2759099,0
+ELV.US,D,20231017,000000,463.1,471.72,461.32,465.69,1453588,0
+ELV.US,D,20231018,000000,480.97,482.5,463.33,469.31,2076932,0
+ELV.US,D,20231019,000000,468.39,473.23,460.63,463.28,1238055,0
+ELV.US,D,20231020,000000,463.75,464.13,453.54,453.78,1159623,0
+ELV.US,D,20231023,000000,453.1,454.75,444.25,451.77,1644188,0
+ELV.US,D,20231024,000000,452.04,461.18,452,452.59,1180263,0
+ELV.US,D,20231025,000000,452.98,455.26,447.695,450.07,640191,0
+ELV.US,D,20231026,000000,446.8,453.7703,446.8,449.79,676225,0
+ELV.US,D,20231027,000000,447.95,449.83,439.295,441.46,880079,0
+ELV.US,D,20231030,000000,443.15,449.15,440.93,448.02,1114523,0
+ELV.US,D,20231031,000000,450,452.28,448.29,450.09,1253707,0
+ELV.US,D,20231101,000000,448.52,450.69,443.057,446.66,1556752,0
+ELV.US,D,20231102,000000,446.21,451.92,437.42,451.51,1183877,0
+ELV.US,D,20231103,000000,452.07,453.05,446.43,449.86,673083,0
+ELV.US,D,20231106,000000,450.96,456.22,450.24,454.52,723033,0
+ELV.US,D,20231107,000000,456.5,461.11,454.69,457.24,1202429,0
+ELV.US,D,20231108,000000,459.16,459.74,450.05,453.19,973757,0
+ELV.US,D,20231109,000000,454.87,456.145,450.5,453.06,793173,0
+ELV.US,D,20231110,000000,454.34,459.47,451.17,458.25,762195,0
+ELV.US,D,20231113,000000,458.61,462.97,455.81,461.39,581887,0
+ELV.US,D,20231114,000000,459.88,465.04,456.37,461.75,687262,0
+ELV.US,D,20231115,000000,460.91,462.235,452.68,456.72,1315962,0
+ELV.US,D,20231116,000000,457.82,465.19,456.02,463.61,1082395,0
+ELV.US,D,20231117,000000,465.15,465.54,457.39,462.95,983408,0
+ELV.US,D,20231120,000000,459.88,467.47,459.88,465.37,799620,0
+ELV.US,D,20231121,000000,467.02,471.33,464.51,470.6,868342,0
+ELV.US,D,20231122,000000,472.63,481.06,472.63,479.97,979823,0
+ELV.US,D,20231124,000000,479.73,482.2,478,478.73,309997,0
+ELV.US,D,20231127,000000,478.95,481.83,475.865,477.41,1048150,0
+ELV.US,D,20231128,000000,477.32,480.21,475.29,475.49,767739,0
+ELV.US,D,20231129,000000,469.61,472.689,462.74,465.36,1687845,0
+ELV.US,D,20231130,000000,467.66,480.47,465.09,479.49,2083833,0
+ELV.US,D,20231201,000000,478.42,485.22,478.42,483.12,1361515,0
+ELV.US,D,20231204,000000,483.27,485.64,477.575,483.1,877778,0
+ELV.US,D,20231205,000000,481.16,485.1,477.84,482.05,1037838,0
+ELV.US,D,20231206,000000,482.06,483.25,476.88,478.3,596949,0
+ELV.US,D,20231207,000000,479.58,479.58,474.68,476.96,803836,0
+ELV.US,D,20231208,000000,480.12,480.12,472.39,477.97,1099158,0
+ELV.US,D,20231211,000000,478.36,480.51,468.51,476.1,1423107,0
+ELV.US,D,20231212,000000,479.26,486.21,475.35,483.53,1178672,0
+ELV.US,D,20231213,000000,482.61,489,476.87,488.06,822977,0
+ELV.US,D,20231214,000000,484.02,485.9871,474.74,479.87,1107704,0
+ELV.US,D,20231215,000000,474.47,476.055,462.92,468.46,3222466,0
+ELV.US,D,20231218,000000,469.02,471.365,466.62,469.37,926588,0
+ELV.US,D,20231219,000000,468.2,469.1284,462.19,465.78,1790623,0
+ELV.US,D,20231220,000000,465.32,466.3,459.05,459.23,1386331,0
+ELV.US,D,20231221,000000,461.18,465.165,460.28,464.09,1525076,0
+ELV.US,D,20231222,000000,465.46,467.9,463.5,466.59,613383,0
+ELV.US,D,20231226,000000,466,468.68,465.62,466.51,396170,0
+ELV.US,D,20231227,000000,466.67,467.66,464.69,465.81,488663,0
+ELV.US,D,20231228,000000,466.77,470.72,466.77,468.67,489689,0
+ELV.US,D,20231229,000000,469.92,472.13,467.53,471.56,606151,0
+ELV.US,D,20240102,000000,471.75,480.66,471.16,478.83,1358955,0
+ELV.US,D,20240103,000000,482.25,487.99,479.09,480.49,1205447,0
+ELV.US,D,20240104,000000,485.25,488.73,482.978,484.84,1037564,0
+ELV.US,D,20240105,000000,484.06,486.47,477.56,480.03,1044199,0
+ELV.US,D,20240108,000000,481.63,484.695,468.68,480.05,815768,0
+ELV.US,D,20240109,000000,480.05,483.96,477.92,483.24,688132,0
+ELV.US,D,20240110,000000,482.57,483.815,478.98,480.24,574116,0
+ELV.US,D,20240111,000000,479.25,482.62,476.48,482.31,749572,0
+ELV.US,D,20240112,000000,470.02,477.31,469.685,475.12,1218826,0
+ELV.US,D,20240116,000000,478.58,478.58,471.625,473.29,775550,0
+ELV.US,D,20240117,000000,475.97,483.415,475.27,476.12,1111152,0
+ELV.US,D,20240118,000000,454.68,470.34,449.02,469.33,2246116,0
+ELV.US,D,20240119,000000,470.77,470.77,463.5201,464.61,2008796,0
+ELV.US,D,20240122,000000,466.21,474.6,464.84,471.84,1727089,0
+ELV.US,D,20240123,000000,470.25,477.195,470.25,472.16,1581396,0
+ELV.US,D,20240124,000000,489.5,496.99,473.11,473.67,2379081,0
+ELV.US,D,20240125,000000,471.81,480.69,461.475,480.31,2233558,0
+ELV.US,D,20240126,000000,480.94,485.69,479.77,483.8,1272379,0
+ELV.US,D,20240129,000000,483.79,487.29,480.93,486.53,1255993,0
+ELV.US,D,20240130,000000,489.75,492.83,486.69,492.35,1016350,0
+ELV.US,D,20240131,000000,494.62,497.3,492.5671,493.44,1018551,0
+ELV.US,D,20240201,000000,490.79,496.9925,488.4,495.43,997331,0
+ELV.US,D,20240202,000000,495.98,497.53,490.58,495.12,1005198,0
+ELV.US,D,20240205,000000,495.84,498.23,488.583,490.33,916856,0
+ELV.US,D,20240206,000000,490.33,495.79,486.47,493.83,773611,0
+ELV.US,D,20240207,000000,497.63,502.135,495.9,497.79,852631,0
+ELV.US,D,20240208,000000,500.35,504.08,499.99,502.15,913315,0
+ELV.US,D,20240209,000000,500.95,506.8195,500.18,506.08,800923,0
+ELV.US,D,20240212,000000,505.87,506.98,503.725,505.24,703148,0
+ELV.US,D,20240213,000000,504.56,513.23,503.51,505.31,1064800,0
+ELV.US,D,20240214,000000,505.43,507.27,502.3,506.11,649264,0
+ELV.US,D,20240215,000000,507.19,511.205,506.2741,508.83,690632,0
+ELV.US,D,20240216,000000,510.59,514.345,506.12,512.63,620076,0
+ELV.US,D,20240220,000000,512.63,515.35,508.29,508.91,611229,0
+ELV.US,D,20240221,000000,510.84,511.525,506.055,509.38,647623,0
+ELV.US,D,20240222,000000,514.47,514.47,506.33,512.17,815902,0
+ELV.US,D,20240223,000000,511.77,514.24,508.415,514.09,598130,0
+ELV.US,D,20240226,000000,515.24,516.61,506.2,506.55,830998,0
+ELV.US,D,20240227,000000,505.63,509.2,503.18,507.41,930306,0
+ELV.US,D,20240228,000000,503.2,507.85,499.585,503.11,1083204,0
+ELV.US,D,20240229,000000,503.01,504.98,498.65,501.25,1645982,0
+ELV.US,D,20240301,000000,499.62,500.475,492.06,499.11,1443932,0
+ELV.US,D,20240304,000000,500.18,512.47,498.87,504.36,1029808,0
+ELV.US,D,20240305,000000,503.35,503.47,496.7039,498.35,829017,0
+ELV.US,D,20240306,000000,500.6,506.31,500.29,504.77,1104346,0
+ELV.US,D,20240307,000000,506.09,508.02,501.25,501.58,1120167,0
+ELV.US,D,20240308,000000,500.3,509.235,499.62,502.97,1055772,0
+ELV.US,D,20240311,000000,502.19,508.69,499.85,506.79,940678,0
+ELV.US,D,20240312,000000,506.04,507.83,503.43,505.57,689589,0
+ELV.US,D,20240313,000000,508.39,512.76,506.49,509.49,924621,0
+ELV.US,D,20240314,000000,508.75,510.99,505.31,510.57,1062865,0
+ELV.US,D,20240315,000000,500.36,513.5,500.36,513.08,1444877,0
+ELV.US,D,20240318,000000,511.95,513.105,508.3,511.3,724224,0
+ELV.US,D,20240319,000000,513.81,516,511.31,515.83,659576,0
+ELV.US,D,20240320,000000,513.74,516.435,511.25,514.3,577757,0
+ELV.US,D,20240321,000000,513.33,515.85,512.265,514.67,649781,0
+ELV.US,D,20240322,000000,517.47,519.37,513.63,513.85,608550,0
+ELV.US,D,20240325,000000,514.61,515.83,509.816,510.36,572163,0
+ELV.US,D,20240326,000000,511.5,518.15,510.645,517.24,983117,0
+ELV.US,D,20240327,000000,520,521.18,517.405,519.96,685889,0
+ELV.US,D,20240328,000000,519.96,521.18,517.9601,518.54,875607,0
+ELV.US,D,20240401,000000,516.45,518,514.64,516,647855,0
+ELV.US,D,20240402,000000,503.94,506.9325,493.64,499.22,1811559,0
+ELV.US,D,20240403,000000,499.09,506.34,498.97,506,1085200,0
+ELV.US,D,20240404,000000,507.28,508.14,496.76,498.6,1041964,0
+ELV.US,D,20240405,000000,498.65,508.33,497.41,507.35,1005881,0
+ELV.US,D,20240408,000000,505.16,510.48,504.09,510,983587,0
+ELV.US,D,20240409,000000,509.79,514.5,507,514.4,940629,0
+ELV.US,D,20240410,000000,512.42,513.97,505.78,507.74,851261,0
+ELV.US,D,20240411,000000,508.77,508.77,499.51,501.96,880265,0
+ELV.US,D,20240412,000000,500.37,501.31,494.31,497.49,1188685,0
+ELV.US,D,20240415,000000,505.38,505.9,498.49,500.09,1031789,0
+ELV.US,D,20240416,000000,512.43,514.01,503.66,506.97,1127280,0
+ELV.US,D,20240417,000000,509.02,513.64,506.49,508.97,1401591,0
+ELV.US,D,20240418,000000,520.58,539.11,520.58,525.19,2595100,0
+ELV.US,D,20240419,000000,532.69,536.05,525.9,531.42,1791392,0
+ELV.US,D,20240422,000000,530.11,536.91,527.45,532.22,1525124,0
+ELV.US,D,20240423,000000,534.55,538.65,530.1915,532.92,811682,0
+ELV.US,D,20240424,000000,532,534.95,527.05,533.73,916012,0
+ELV.US,D,20240425,000000,534.96,542.07,534.96,539.68,1066975,0
+ELV.US,D,20240426,000000,536.42,540,529.98,537.26,700726,0
+ELV.US,D,20240429,000000,539.08,540.64,532.75,533.98,644157,0
+ELV.US,D,20240430,000000,533.68,534.6,527.11,528.58,950280,0
+ELV.US,D,20240501,000000,524.77,527.87,519.74,524.84,977593,0
+ELV.US,D,20240502,000000,527.73,528.605,523.73,525.61,1339714,0
+ELV.US,D,20240503,000000,525.28,528.33,518.9,526.96,819445,0
+ELV.US,D,20240506,000000,529.66,530.6,527.34,529.93,756967,0
+ELV.US,D,20240507,000000,532.4,536.89,532.27,536.17,692867,0
+ELV.US,D,20240508,000000,538.65,539.76,532.19,533.35,807651,0
+ELV.US,D,20240509,000000,533.65,539.3825,533.65,538.58,456566,0
+ELV.US,D,20240510,000000,539.11,543.13,538.22,539.18,841374,0
+ELV.US,D,20240513,000000,538.63,540.05,535.35,538.77,1090504,0
+ELV.US,D,20240514,000000,539.67,540.22,533.54,534.63,656436,0
+ELV.US,D,20240515,000000,534.85,541.33,534.85,539.99,693294,0
+ELV.US,D,20240516,000000,540.89,546.29,540.01,543.89,943502,0
+ELV.US,D,20240517,000000,546.46,547.99,541.41,547.71,897567,0
+ELV.US,D,20240520,000000,547,547.98,541.18,541.62,534706,0
+ELV.US,D,20240521,000000,542.71,546.5,540.76,545.61,606377,0
+ELV.US,D,20240522,000000,544.37,550.34,542.95,547.8,766419,0
+ELV.US,D,20240523,000000,545.58,547.355,542.6,543.94,532736,0
+ELV.US,D,20240524,000000,545.1,546.22,520.6,521.41,1533777,0
+ELV.US,D,20240528,000000,520,520.86,513.72,519.19,1522033,0
+ELV.US,D,20240529,000000,515.5,515.5,491.18,505.52,1412390,0
+ELV.US,D,20240530,000000,505.03,511.365,500.51,507.34,1016074,0
+ELV.US,D,20240531,000000,523.87,542.37,518,538.48,4148683,0
+ELV.US,D,20240603,000000,533.97,544.185,533.33,542.72,1238220,0
+ELV.US,D,20240604,000000,542.31,543.8,537.54,540.43,1246528,0
+ELV.US,D,20240605,000000,544.94,544.94,532.79,540.01,650835,0
+ELV.US,D,20240606,000000,540.35,542.4,537.8,541.04,615037,0
+ELV.US,D,20240607,000000,542.28,545.9,538.63,538.94,742381,0
+ELV.US,D,20240610,000000,538.19,541.22,531.68,536.25,671004,0
+ELV.US,D,20240611,000000,535.55,537.75,533.51,536.93,597470,0
+ELV.US,D,20240612,000000,537.2,538,522.98,530.61,1282248,0
+ELV.US,D,20240613,000000,529.78,549.99,521.78,538.75,1458491,0
+ELV.US,D,20240614,000000,536.76,538.08,531.635,534.81,584312,0
+ELV.US,D,20240617,000000,530.26,534.73,529.2,534.38,668483,0
+ELV.US,D,20240618,000000,535,535.89,526.7,527.31,688557,0
+ELV.US,D,20240620,000000,528.04,535.68,525.12,534.79,843884,0
+ELV.US,D,20240621,000000,534.6,536.11,529.17,534.42,1855122,0
+ELV.US,D,20240624,000000,539.64,542.42,535.48,541.71,651224,0
+ELV.US,D,20240625,000000,542.38,542.38,531.68,535.29,463563,0
+ELV.US,D,20240626,000000,532.9,535.71,529.03,534.32,659648,0
+ELV.US,D,20240627,000000,534.79,537.18,531.72,535.77,503607,0
+ELV.US,D,20240628,000000,542.69,545.82,533.06,541.86,1711417,0
+ELV.US,D,20240701,000000,541.38,546.57,530.22,534.55,678593,0
+ELV.US,D,20240702,000000,534.4,538.4,530.9,535.92,1035386,0
+ELV.US,D,20240703,000000,539.87,539.87,524.97,530.39,656207,0
+ELV.US,D,20240705,000000,530.31,531.035,522.83,530.31,785335,0
+ELV.US,D,20240708,000000,530.81,532.32,526.065,526.55,658859,0
+ELV.US,D,20240709,000000,527.2,531.62,522.84,529.24,644601,0
+ELV.US,D,20240710,000000,528.63,534.7,527.455,534.59,632744,0
+ELV.US,D,20240711,000000,531.49,534.81,529.28,533.82,896898,0
+ELV.US,D,20240712,000000,536.65,537.44,530.45,535.54,960036,0
+ELV.US,D,20240715,000000,542.43,542.46,530.03,530.66,1486717,0
+ELV.US,D,20240716,000000,543.85,555.355,536.07,553.14,1888108,0
+ELV.US,D,20240717,000000,526,530.54,509,520.93,4192974,0
+ELV.US,D,20240718,000000,507.38,513.74,494.1672,504.72,3225667,0
+ELV.US,D,20240719,000000,508.17,509.5,499.7,500.12,1290483,0
+ELV.US,D,20240722,000000,500.38,505.43,497.97,503.89,921565,0
+ELV.US,D,20240723,000000,504.02,507.4,501.035,502.42,956408,0
+ELV.US,D,20240724,000000,504.89,514.37,503.06,512.12,1444507,0
+ELV.US,D,20240725,000000,517.01,525.772,511.05,514.03,943682,0
+ELV.US,D,20240726,000000,515.93,534.22,515.79,527.5,1434091,0
+ELV.US,D,20240729,000000,527.12,531.83,520.07,529.86,1055390,0
+ELV.US,D,20240730,000000,530.08,542.005,530.08,536.26,1028360,0
+ELV.US,D,20240731,000000,532.78,536.5,528.86,532.03,1128515,0
+ELV.US,D,20240801,000000,533.75,538.715,517.01,532.23,1053160,0
+ELV.US,D,20240802,000000,533.94,537.215,528.41,535.17,874644,0
+ELV.US,D,20240805,000000,531.52,533.86,519.29,523.49,1006430,0
+ELV.US,D,20240806,000000,523.44,531.12,520.94,523.68,848609,0
+ELV.US,D,20240807,000000,521.9,530.03,519.67,521.14,731491,0
+ELV.US,D,20240808,000000,519.09,530.125,518.53,526.52,611302,0
+ELV.US,D,20240809,000000,524.99,532.97,522.755,532.07,664153,0
+ELV.US,D,20240812,000000,531.61,531.61,525.32,525.85,605533,0
+ELV.US,D,20240813,000000,527.19,532.2,526.545,531.65,448687,0
+ELV.US,D,20240814,000000,531.25,539.71,531.25,539.22,805026,0
+ELV.US,D,20240815,000000,540.27,542.51,537.71,541.72,857581,0
+ELV.US,D,20240816,000000,541.97,546.33,538.125,543.7,910167,0
+ELV.US,D,20240819,000000,544.13,546.6299,542.1601,543.39,880181,0
+ELV.US,D,20240820,000000,544.3,546.8,541.5,543.04,510367,0
+ELV.US,D,20240821,000000,543.45,545.47,541.3,542.34,558686,0
+ELV.US,D,20240822,000000,543,545.19,538.02,543.32,549405,0
+ELV.US,D,20240823,000000,545,549.74,543,545.96,429057,0
+ELV.US,D,20240826,000000,546.94,550.51,544.158,544.63,358446,0
+ELV.US,D,20240827,000000,548.3,550.1,544.33,548.43,459139,0
+ELV.US,D,20240828,000000,549.23,555,546.28,551.09,464762,0
+ELV.US,D,20240829,000000,552.6,554.9,545.94,552.09,456086,0
+ELV.US,D,20240830,000000,551.54,557.6,549.7975,556.89,1226379,0
+ELV.US,D,20240903,000000,556.17,567.26,556.17,562.29,902031,0
+ELV.US,D,20240904,000000,561.82,562.115,536.33,547.31,1489253,0
+ELV.US,D,20240905,000000,548.09,548.09,535.76,544.4,877381,0
+ELV.US,D,20240906,000000,548.15,550.9599,541.72,541.91,1059242,0
+ELV.US,D,20240909,000000,545.41,547.98,540.8,543.66,721762,0
+ELV.US,D,20240910,000000,543.42,545.62,537.59,544.15,881192,0
+ELV.US,D,20240911,000000,542,544.29,533.37,543.39,788646,0
+ELV.US,D,20240912,000000,543.94,546.81,538.17,545.85,731459,0
+ELV.US,D,20240913,000000,547.13,552.94,543.8,550.84,471348,0
+ELV.US,D,20240916,000000,554.12,559.95,552.55,553.5,709212,0
+ELV.US,D,20240917,000000,554.03,554.03,540.37,543.51,792240,0
+ELV.US,D,20240918,000000,544.08,544.6,538.14,539.46,850986,0
+ELV.US,D,20240919,000000,541.31,544.54,535.5071,538,721157,0
+ELV.US,D,20240920,000000,536.97,540.285,536.03,539.86,1677134,0
+ELV.US,D,20240923,000000,540.54,542.22,533.4,533.9,964677,0
+ELV.US,D,20240924,000000,532.53,534.74,527.07,527.35,1057075,0
+ELV.US,D,20240925,000000,529.5,534.345,520.18,520.49,1157817,0
+ELV.US,D,20240926,000000,521.04,523.9,517.17,520.28,726237,0
+ELV.US,D,20240927,000000,522.33,528.52,521.53,523.95,776019,0
+ELV.US,D,20240930,000000,523.555,523.555,515.885,520,1318938,0
+ELV.US,D,20241001,000000,522.7,524.68,510.795,511.26,1233894,0
+ELV.US,D,20241002,000000,499.1,505.57,492.01,505.16,2142084,0
+ELV.US,D,20241003,000000,505.05,505.745,496.1801,498.25,1086940,0
+ELV.US,D,20241004,000000,499.77,501.46,490.16,492.07,1473893,0
+ELV.US,D,20241007,000000,492.04,493.58,486.686,492.02,1783977,0
+ELV.US,D,20241008,000000,495.45,498.59,486.32,489.47,924293,0
+ELV.US,D,20241009,000000,490.87,494.04,488.62,493.51,705935,0
+ELV.US,D,20241010,000000,494.78,498.14,491.37,492.18,1088984,0
+ELV.US,D,20241011,000000,493.97,505.54,493.46,501.88,1026722,0
+ELV.US,D,20241014,000000,501.99,510.24,500.14,509.02,1184361,0
+ELV.US,D,20241015,000000,486.05,493,482.71,483.87,2236088,0
+ELV.US,D,20241016,000000,484,497.34,484,496.96,1828740,0
+ELV.US,D,20241017,000000,404.905,447.24,397.98,444.35,8286971,0
+ELV.US,D,20241018,000000,436.44,442.99,426.21,430.77,3318980,0
+ELV.US,D,20241021,000000,428.21,435.61,420.76,422.26,2212458,0
+ELV.US,D,20241022,000000,415.07,422.28,413.16,419.84,2234440,0
+ELV.US,D,20241023,000000,415.6,420.59,412.4103,415.54,1835673,0
+ELV.US,D,20241024,000000,418.92,428.88,418.6,419.04,2352432,0
+ELV.US,D,20241025,000000,423,433.85,423,425.27,2089681,0
+ELV.US,D,20241028,000000,426.77,427.955,417.05,417.26,1518589,0
+ELV.US,D,20241029,000000,417.41,417.82,410.57,410.57,1650387,0
+ELV.US,D,20241030,000000,410.62,415.1,409.42,410.76,1930436,0
+ELV.US,D,20241031,000000,410.54,413,405.62,405.76,1879228,0
+ELV.US,D,20241101,000000,409.01,416.62,408.46,414.01,2410171,0
+ELV.US,D,20241104,000000,415,419.61,413.6214,417.86,1931028,0
+ELV.US,D,20241105,000000,416.74,421.93,415,417.77,2185290,0
+ELV.US,D,20241106,000000,412.88,432.48,408.07,428.93,3173022,0
+ELV.US,D,20241107,000000,430.81,433.38,425.12,429.34,2263932,0
+ELV.US,D,20241108,000000,430.13,431.13,421.61,422.62,1569730,0
+ELV.US,D,20241111,000000,423.43,431.05,423.43,425.39,1620619,0
+ELV.US,D,20241112,000000,425.255,425.255,410.32,412.92,2029462,0
+ELV.US,D,20241113,000000,413.245,415.74,410.19,410.89,1448107,0
+ELV.US,D,20241114,000000,411.83,414.36,405.15,407.04,1784776,0
+ELV.US,D,20241115,000000,405.7,408.7,398.43,400.69,2616673,0
+ELV.US,D,20241118,000000,400,403.68,397.92,400.7,1465888,0
+ELV.US,D,20241119,000000,397.34,400,391.83,394.2,2000403,0
+ELV.US,D,20241120,000000,395.25,400.03,391.02,397.48,2389826,0
+ELV.US,D,20241121,000000,399.145,403.83,397.74,403.6,1380830,0
+ELV.US,D,20241122,000000,400.44,406.73,400.34,402.55,1180199,0
+ELV.US,D,20241125,000000,403.77,409.77,403.5201,407.6,2468028,0
+ELV.US,D,20241126,000000,408.755,408.755,398.02,401.96,1611238,0
+ELV.US,D,20241127,000000,401.47,407.73,401.46,402.75,1179428,0
+ELV.US,D,20241129,000000,401.33,409.7476,400.44,406.96,1580944,0
+ELV.US,D,20241202,000000,408.105,412.21,404.0563,410.39,2030482,0
+ELV.US,D,20241203,000000,411.44,412.3416,406.78,408.07,1692129,0
+ELV.US,D,20241204,000000,407.825,410,397.6,400.11,1903592,0
+ELV.US,D,20241205,000000,400.1,400.14,391.8525,392.98,1693890,0
+ELV.US,D,20241206,000000,393.75,394.3853,379.29,382.14,2731180,0
+ELV.US,D,20241209,000000,384.4,397.79,383.53,395.66,2433240,0
+ELV.US,D,20241210,000000,395.02,398.24,387.7,389.86,2201323,0
+ELV.US,D,20241211,000000,388.73,389.843,380.38,385.56,2163970,0
+ELV.US,D,20241212,000000,386.87,390.27,377.97,378.39,1730151,0
+ELV.US,D,20241213,000000,377.1,387.7,375.29,381.41,1921092,0
+ELV.US,D,20241216,000000,380.7,384.82,371.835,373.3,2636313,0
+ELV.US,D,20241217,000000,367.355,374,363.54,366.3,2964507,0
+ELV.US,D,20241218,000000,365.5,374.39,364.71,366.26,2237064,0
+ELV.US,D,20241219,000000,365,370.9,362.21,366.48,2362573,0
+ELV.US,D,20241220,000000,365,372,364.86,365.96,3445621,0
+ELV.US,D,20241223,000000,367.83,371.43,366.32,370.89,1458479,0
+ELV.US,D,20241224,000000,369.59,373.28,367.7301,372.94,468226,0
+ELV.US,D,20241226,000000,373.005,374.865,370.01,373.66,1252225,0
+ELV.US,D,20241227,000000,372.295,374.1,368.54,371.07,812106,0
+ELV.US,D,20241230,000000,368.625,369.62,365.04,368.8,1303771,0
+ELV.US,D,20241231,000000,368.98,372.7,367.92,368.9,1205818,0
+ELV.US,D,20250102,000000,372.225,374.84,364.615,365.83,1219308,0
+ELV.US,D,20250103,000000,366.56,374.39,366.22,371.56,1251273,0
+ELV.US,D,20250106,000000,373.015,383.79,373.015,379.65,1908526,0
+ELV.US,D,20250107,000000,381.04,385.38,378.9832,380.75,1190556,0
+ELV.US,D,20250108,000000,380.75,384.18,376.52,383.24,1517615,0
+ELV.US,D,20250110,000000,381.615,390.8,379.01,381.15,1779912,0
+ELV.US,D,20250113,000000,384.03,398.43,381.16,396.49,2012958,0
+ELV.US,D,20250114,000000,390.84,395.41,388.79,393.16,1345452,0
+ELV.US,D,20250115,000000,393,393,380.37,389.29,1857260,0
+ELV.US,D,20250116,000000,377.365,385.33,375.13,385.26,2406701,0
+ELV.US,D,20250117,000000,386.93,389.9,383.83,385.29,2699402,0
+ELV.US,D,20250121,000000,388.755,391.61,386.93,389.22,1999119,0
+ELV.US,D,20250122,000000,383.535,392.55,379.79,390.73,2450896,0
+ELV.US,D,20250123,000000,405,410,389.3068,401.36,3157688,0
+ELV.US,D,20250124,000000,398,402.95,394.83,400.96,1551415,0
+ELV.US,D,20250127,000000,405.07,415.49,404.26,411.24,1961226,0
+ELV.US,D,20250128,000000,411.105,412.37,401.83,405.4,1885060,0
+ELV.US,D,20250129,000000,403.27,406.215,399.71,400.3,1418473,0
+ELV.US,D,20250130,000000,399.21,400.3,393.25,399.32,1484176,0
+ELV.US,D,20250131,000000,398.635,401,395.32,395.7,1183997,0
+ELV.US,D,20250203,000000,396.795,408.5,395.995,405.1,2031278,0
+ELV.US,D,20250204,000000,400.18,408.305,398.32,401.98,1349560,0
+ELV.US,D,20250205,000000,399.39,402.66,395.76,402.16,1205379,0
+ELV.US,D,20250206,000000,401.48,401.48,388.91,390.47,1453473,0
+ELV.US,D,20250207,000000,390.6,394.72,389.61,391.42,1077994,0
+ELV.US,D,20250210,000000,394,396.48,390.2461,396.14,858074,0
+ELV.US,D,20250211,000000,396.89,398.36,387.76,391.22,1229502,0
+ELV.US,D,20250212,000000,390.12,397.1,379.41,385.66,1443634,0
+ELV.US,D,20250213,000000,388.17,392.365,385.09,391.6,1227298,0
+ELV.US,D,20250214,000000,392.695,395.09,388.08,389.25,1202262,0
+ELV.US,D,20250218,000000,387.055,387.7778,378.73,382.48,1588936,0
+ELV.US,D,20250219,000000,382.52,392,382.5,391.71,1123882,0
+ELV.US,D,20250220,000000,389.275,396.22,388.66,390.5,1324995,0
+ELV.US,D,20250221,000000,379,389.66,378,385.1,1737086,0
+ELV.US,D,20250224,000000,384.31,388.37,378.615,385.26,1299266,0
+ELV.US,D,20250225,000000,386.09,403.16,386.09,401.93,2174443,0
+ELV.US,D,20250226,000000,397.54,399.095,384.83,386.13,2208985,0
+ELV.US,D,20250227,000000,388,399.43,386.9,392.87,1327081,0
+ELV.US,D,20250228,000000,392.84,397.31,389.66,396.88,1554610,0
+ELV.US,D,20250303,000000,400,403.42,394.78,395.5,1526116,0
+ELV.US,D,20250304,000000,392.83,403.82,392.83,397.27,1485325,0
+ELV.US,D,20250305,000000,396.24,400.02,393.75,397.47,911173,0
+ELV.US,D,20250306,000000,398.31,404.43,393.06,402.77,1393884,0
+ELV.US,D,20250307,000000,400.565,412.88,399.27,409.46,1638166,0
+ELV.US,D,20250310,000000,409.6,419.89,408.34,409.55,2139548,0
+ELV.US,D,20250311,000000,425.13,427.525,412,422.04,3153892,0
+ELV.US,D,20250312,000000,419.5629,420.72,410.65,411.04,2135391,0
+ELV.US,D,20250313,000000,411.63,419.24,411.04,417.25,1753382,0
+ELV.US,D,20250314,000000,416.675,422.45,414.53,420.94,1451690,0
+ELV.US,D,20250317,000000,422.38,431.97,421.22,430.59,1494451,0
+ELV.US,D,20250318,000000,432,438.14,430.735,436.25,2135062,0
+ELV.US,D,20250319,000000,435.34,435.34,424.98,430.48,1365589,0
+ELV.US,D,20250320,000000,429.3,436.45,428.2301,434.28,1331009,0
+ELV.US,D,20250321,000000,432.49,436.33,424.97,427.19,3034783,0
+ELV.US,D,20250324,000000,425.195,432.32,424.78,427.23,972102,0
+ELV.US,D,20250325,000000,428.95,428.95,419.53,423.47,1309736,0
+ELV.US,D,20250326,000000,424.755,434.6,422.46,430.53,1224476,0
+ELV.US,D,20250327,000000,426,433.73,424.78,431.95,1075239,0
+ELV.US,D,20250328,000000,434.94,436.67,431.475,432,1134147,0
+ELV.US,D,20250331,000000,432.055,438.57,430.92,434.96,1560624,0
+ELV.US,D,20250401,000000,436.77,437.94,431.99,432.68,1283532,0
+ELV.US,D,20250402,000000,432.68,432.68,426.31,429.33,1156445,0
+ELV.US,D,20250403,000000,433.91,454.46,433.91,452.69,3314862,0
+ELV.US,D,20250404,000000,451,458.73,428.47,428.89,4515555,0
+ELV.US,D,20250407,000000,422.305,429.8462,412.02,423.14,2422112,0
+ELV.US,D,20250408,000000,456.875,458.75,426.19,430.9,3101999,0
+ELV.US,D,20250409,000000,430.48,442.17,421.05,435.68,2416787,0
+ELV.US,D,20250410,000000,436.41,444.37,428.29,436.37,1617649,0
+ELV.US,D,20250411,000000,436.78,442.4731,431.73,439.81,1350372,0
+ELV.US,D,20250414,000000,438.55,443.29,435,441.17,1017112,0
+ELV.US,D,20250415,000000,439.29,441.47,434.48,437.77,1076454,0
+ELV.US,D,20250416,000000,437.87,441.3899,432.3,435.04,1170441,0
+ELV.US,D,20250417,000000,390,437.99,390,424.53,3569469,0
+ELV.US,D,20250421,000000,421.065,422.45,402.21,406.69,2294371,0
+ELV.US,D,20250422,000000,410.42,418.51,402.5,415.9,1890630,0
+ELV.US,D,20250423,000000,415.53,432.9344,414.75,426.87,1801408,0
+ELV.US,D,20250424,000000,426.74,429.25,418.39,428.79,1485460,0
+ELV.US,D,20250425,000000,426.45,426.76,414.41,421.68,1534529,0
+ELV.US,D,20250428,000000,421.83,427.54,409.71,413.82,1534547,0
+ELV.US,D,20250429,000000,413.26,415.55,408.55,413.65,1140707,0
+ELV.US,D,20250430,000000,416.4,422.68,412.44,420.58,1356373,0
+ELV.US,D,20250501,000000,418.35,419.3833,408.11,408.31,1321904,0
+ELV.US,D,20250502,000000,411.715,414.11,406.55,409.98,1048499,0
+ELV.US,D,20250505,000000,409.9,417.92,408,416.3,1222075,0
+ELV.US,D,20250506,000000,414.65,417.81,412.51,413.98,1080732,0
+ELV.US,D,20250507,000000,415.145,418.9,413.66,417.43,822253,0
+ELV.US,D,20250508,000000,417.21,419.99,411.92,412.38,897149,0
+ELV.US,D,20250509,000000,412.565,413.665,402.11,404.58,948128,0
+ELV.US,D,20250512,000000,407.72,424.24,406.56,416.69,2028043,0
+ELV.US,D,20250513,000000,398.375,399.78,374.78,375.4,3575027,0
+ELV.US,D,20250514,000000,384.5,388.48,373.3,374.29,2188591,0
+ELV.US,D,20250515,000000,365,390.24,357.45,390,2954406,0
+ELV.US,D,20250516,000000,390.125,403.39,390.125,403.29,2542818,0
+ELV.US,D,20250519,000000,404.69,407,397.83,403.81,1329566,0
+ELV.US,D,20250520,000000,405.51,412.96,403.315,412.49,1221238,0
+ELV.US,D,20250521,000000,403.74,411.31,399.92,400.12,1540416,0
+ELV.US,D,20250522,000000,395.51,400.05,383.74,384.51,1965152,0
+ELV.US,D,20250523,000000,383.28,386.29,368.75,372.27,2479635,0
+ELV.US,D,20250527,000000,376.12,377.745,368.83,375.98,1938391,0
+ELV.US,D,20250528,000000,374.14,384.59,372.98,377.95,2159083,0
+ELV.US,D,20250529,000000,378.9,382.965,376.11,380.53,1629206,0
+ELV.US,D,20250530,000000,380.83,389.4,379.32,383.84,3195040,0
+ELV.US,D,20250602,000000,382.15,385.89,374.25,377.05,1767405,0
+ELV.US,D,20250603,000000,376.5,379.01,369.01,378.96,1911576,0
+ELV.US,D,20250604,000000,380.62,385.29,379.53,380.07,1084066,0
+ELV.US,D,20250605,000000,379.62,384.85,377.61,384.65,2130531,0
+ELV.US,D,20250606,000000,385.37,394.15,384.635,393.36,2749696,0
+ELV.US,D,20250609,000000,392.085,394.26,387.02,389.61,1605252,0
+ELV.US,D,20250610,000000,389.615,390.03,380.45,383.92,1676846,0
+ELV.US,D,20250611,000000,383,385.87,380.445,380.93,1248038,0
+ELV.US,D,20250612,000000,380.43,386.41,376.69,386.22,898027,0
+ELV.US,D,20250613,000000,384.185,388.155,382.41,384.55,958557,0
+ELV.US,D,20250616,000000,385.085,385.085,371.65,376.53,1709277,0
+ELV.US,D,20250617,000000,375.995,379.05,374.525,375.19,1279690,0
+ELV.US,D,20250618,000000,375.55,378.85,372.9,375.91,1155073,0
+ELV.US,D,20250620,000000,377,380,370.88,374.52,2950426,0
+ELV.US,D,20250623,000000,374.75,375.84,369.8,372.42,1419883,0
+ELV.US,D,20250624,000000,372.18,377.87,370.4306,376.42,1068550,0
+ELV.US,D,20250625,000000,374.98,376.42,371.14,373.86,1228439,0
+ELV.US,D,20250626,000000,373.7,379.28,370.93,373.18,1367401,0
+ELV.US,D,20250627,000000,373.625,382.085,372.895,381.49,1774381,0
+ELV.US,D,20250630,000000,381.01,389.91,379,388.96,1728467,0
+ELV.US,D,20250701,000000,387.73,400.53,387.73,395.76,1703289,0
+ELV.US,D,20250702,000000,370.44,374.58,349.615,350.25,4805803,0
+ELV.US,D,20250703,000000,355.5,357.24,347.21,347.84,2006213,0
+ELV.US,D,20250707,000000,348.805,350.5,343.72,346.88,2256047,0
+ELV.US,D,20250708,000000,345.71,350.68,344.9,349.46,1619591,0
+ELV.US,D,20250709,000000,348,348,342.63,346.36,1822210,0
+ELV.US,D,20250710,000000,345.115,348.5,339.39,345.86,2218484,0
+ELV.US,D,20250711,000000,343.69,344.34,337.61,340.67,1698417,0
+ELV.US,D,20250714,000000,337.8,340.27,335.17,340.07,1652847,0
+ELV.US,D,20250715,000000,339.66,343.69,335.68,336.21,1739817,0
+ELV.US,D,20250716,000000,336.47,346.36,336.2,344.55,2488087,0
+ELV.US,D,20250717,000000,334,334,296.39,302.45,7408729,0
+ELV.US,D,20250718,000000,290.31,293.3099,276.4139,277.09,8394411,0
+ELV.US,D,20250721,000000,278.55,281.13,274.4,276.45,3583447,0
+ELV.US,D,20250722,000000,276.01,283.46,275.99,281.72,3505396,0
+ELV.US,D,20250723,000000,283.26,296.64,281.79,296.6,3249791,0
+ELV.US,D,20250724,000000,290,295.676,279.76,280.43,3569423,0
+ELV.US,D,20250725,000000,284.5,294.32,283.0001,289.1,4808070,0
+ELV.US,D,20250728,000000,288.78,291.5,283.5,285.98,2470389,0
+ELV.US,D,20250729,000000,284.5,295.2,281.25,288.73,2661174,0
+ELV.US,D,20250730,000000,291.155,294.6,286.22,293.55,2133238,0
+ELV.US,D,20250731,000000,290.14,293,282.65,283.08,3261397,0
+ELV.US,D,20250801,000000,286,288.09,273.84,274.66,3382622,0
+ELV.US,D,20250804,000000,274.04,280.46,274.04,274.93,3387400,0
+ELV.US,D,20250805,000000,274.905,282.75,274.28,276.41,2012955,0
+ELV.US,D,20250806,000000,276.01,280.795,273.71,276.3,2486971,0
+ELV.US,D,20250807,000000,279.025,284.55,278.2,283.48,2237438,0
+ELV.US,D,20250808,000000,284.55,295.18,283.72,293.99,2405187,0
+ELV.US,D,20250811,000000,294.5,299.4468,289.97,290.79,1650213,0
+ELV.US,D,20250812,000000,291,293.4,289.72,292.48,1524315,0
+ELV.US,D,20250813,000000,294.27,298.91,291.57,294.43,2471475,0
+ELV.US,D,20250814,000000,294.24,296.92,290.47,295.43,2152973,0
+ELV.US,D,20250815,000000,310.14,312,304.0955,309.57,3415622,0
+ELV.US,D,20250818,000000,313,316.59,309.23,309.32,2509279,0
+ELV.US,D,20250819,000000,310.27,315.99,308.53,312,2644220,0
+ELV.US,D,20250820,000000,312.215,316.82,309.84,310,2135268,0
+ELV.US,D,20250821,000000,309.1,313.63,308.61,309.6,1593528,0
+ELV.US,D,20250822,000000,312.63,319.22,312.545,316.55,2961618,0
+ELV.US,D,20250825,000000,316.99,317.06,312.625,314,1239133,0
+ELV.US,D,20250826,000000,313,313.84,307.6,310.03,1843693,0
+ELV.US,D,20250827,000000,309.48,312.525,306.85,309.81,1463037,0
+ELV.US,D,20250828,000000,311.175,311.175,305.34,310.41,1193747,0
+ELV.US,D,20250829,000000,311.54,320.1,310.445,318.65,3115375,0
+ELV.US,D,20250902,000000,319.25,325.655,317.75,322.33,1950206,0
+ELV.US,D,20250903,000000,319.79,323.955,317.46,321.59,1645627,0
+ELV.US,D,20250904,000000,308.66,313.85,306.375,308.05,2826948,0
+ELV.US,D,20250905,000000,308.5,315.2674,304.16,313.64,1862268,0
+ELV.US,D,20250908,000000,315.31,318.125,306.6966,308.16,2006243,0
+ELV.US,D,20250909,000000,310.35,316.875,309.3,315.09,1927036,0
+ELV.US,D,20250910,000000,311.5,312.8138,304.63,306.75,1723812,0
+ELV.US,D,20250911,000000,314.23,317.6,311.135,314.89,3594533,0
+ELV.US,D,20250912,000000,317,319.24,311.34,311.76,1503394,0
+ELV.US,D,20250915,000000,312.31,313.46,306,306.91,2001778,0
+ELV.US,D,20250916,000000,307.5,311.33,304.3303,310,2068117,0
+ELV.US,D,20250917,000000,310.73,315.79,307.18,308.48,1621309,0
+ELV.US,D,20250918,000000,309.72,316.5,307.965,315.77,2310141,0
+ELV.US,D,20250919,000000,316.38,318.21,313.4,313.71,3117579,0
+ELV.US,D,20250922,000000,312.51,318.97,311,317.89,1456336,0
+ELV.US,D,20250923,000000,317.275,324.91,317.275,323.73,2118644,0
+ELV.US,D,20250924,000000,324.61,329.05,319.85,326.38,2096779,0
+ELV.US,D,20250925,000000,326.01,328.04,315.52,316.7,1860727,0
+ELV.US,D,20250926,000000,319.34,320.1724,316.2801,318.61,1482009,0
+ELV.US,D,20250929,000000,317.85,321.63,316.01,319.69,1139336,0
+ELV.US,D,20250930,000000,318.98,325.221,317.22,323.12,1854874,0
+ELV.US,D,20251001,000000,324.13,332.77,323.06,332.66,2128508,0
+ELV.US,D,20251002,000000,329.265,341.39,328.9,340.24,2182141,0
+ELV.US,D,20251003,000000,341.13,357,341.09,350.5,2683073,0
+ELV.US,D,20251006,000000,353.5,355.225,349.0561,349.94,1725369,0
+ELV.US,D,20251007,000000,352.345,359.21,352.345,357.49,1782183,0
+ELV.US,D,20251008,000000,358.61,364.83,357.5,362.34,1834147,0
+ELV.US,D,20251009,000000,364.25,364.87,358.105,358.13,1291684,0
+ELV.US,D,20251010,000000,360.225,361.64,352.03,353.24,1768968,0
+ELV.US,D,20251013,000000,351,355.29,350.4801,351.42,1173599,0
+ELV.US,D,20251014,000000,345.13,351.43,344.3678,350.48,1638332,0
+ELV.US,D,20251015,000000,346.725,351.28,342.73,349.49,1764692,0
+ELV.US,D,20251016,000000,347.79,351.55,346.99,348.18,1162452,0
+ELV.US,D,20251017,000000,346.985,351.21,345.93,348.77,1440079,0
+ELV.US,D,20251020,000000,348.3,355.7879,347.615,354.07,1946891,0
+ELV.US,D,20251021,000000,344.44,354.58,337.005,349.75,4062121,0
+ELV.US,D,20251022,000000,348.26,348.26,337.91,345.21,3057227,0
+ELV.US,D,20251023,000000,338.625,348.68,335.1,346.28,2493856,0
+ELV.US,D,20251024,000000,346.9,349.025,340.04,342.35,1318327,0
+ELV.US,D,20251027,000000,341,342.7299,338.08,342.49,1137872,0
+ELV.US,D,20251028,000000,345.245,347.26,337.5,339.4,1368738,0
+ELV.US,D,20251029,000000,340.5,342.23,334.5301,336.36,1573168,0
+ELV.US,D,20251030,000000,334.355,335.38,321.8,321.95,1709923,0
+ELV.US,D,20251031,000000,320,320.77,314.03,317.2,1613915,0
+ELV.US,D,20251103,000000,317.92,318.5,308.8282,313.19,1530016,0
+ELV.US,D,20251104,000000,311.5,318.84,310,316.62,1548685,0
+ELV.US,D,20251105,000000,315.63,319.02,312.13,318.08,1299939,0
+ELV.US,D,20251106,000000,316.42,323.1,314.44,314.44,1259392,0
+ELV.US,D,20251107,000000,313.55,317.83,310.71,317.78,1151470,0
+ELV.US,D,20251110,000000,309,313.46,300.81,303.78,1964933,0
+ELV.US,D,20251111,000000,305.25,317.35,303.6,315.25,1449618,0
+ELV.US,D,20251112,000000,313.995,332.57,313.995,327.63,2020696,0
+ELV.US,D,20251113,000000,325.355,332.66,321.54,328.28,1759629,0
+ELV.US,D,20251114,000000,329.5,331.79,320.4,325.83,1392838,0
+ELV.US,D,20251117,000000,324.385,336.48,324.385,330.91,1995837,0
+ELV.US,D,20251118,000000,329.5,329.5,323.0101,324.53,1416162,0
+ELV.US,D,20251119,000000,323.33,324.41,315.805,316.37,1497907,0
+ELV.US,D,20251120,000000,317.02,319.05,311.875,313.99,1120812,0
+ELV.US,D,20251121,000000,315.535,324.35,314.08,321.73,1173833,0
+ELV.US,D,20251124,000000,331,336.34,323.791,329.6,2549195,0
+ELV.US,D,20251125,000000,330.7,339,330.1,336.27,1389466,0
+ELV.US,D,20251126,000000,336.16,341.89,332.21,338.52,1691116,0
+ELV.US,D,20251128,000000,338.99,339.93,335.57,338.26,570818,0
+ELV.US,D,20251201,000000,336.665,339.2799,329.38,329.68,1583977,0
+ELV.US,D,20251202,000000,329.995,331.7,326.2,330.92,1034839,0
+ELV.US,D,20251203,000000,331.71,334.97,329.625,330.75,1691857,0
+ELV.US,D,20251204,000000,329,336.45,328.31,333.49,2357333,0
+ELV.US,D,20251205,000000,332.605,333.94,328.0058,330.75,1324214,0
+ELV.US,D,20251208,000000,332.065,332.065,323.04,330.61,1765482,0
+ELV.US,D,20251209,000000,330.53,335.785,327.21,329.81,1296178,0
+ELV.US,D,20251210,000000,328.85,341.09,325.29,341.04,1318184,0
+ELV.US,D,20251211,000000,342.52,362.26,341.545,360.22,2990681,0
+ELV.US,D,20251212,000000,359.16,363.415,357.878,359.07,2090647,0
+ELV.US,D,20251215,000000,358.72,363.5,354.82,360.67,1314946,0
+ELV.US,D,20251216,000000,360.335,361.549,348.59,351.9,1206125,0
+ELV.US,D,20251217,000000,349.99,351,343,345.96,1586491,0
+ELV.US,D,20251218,000000,343.5,346.375,337.535,344.6,1860365,0
+ELV.US,D,20251219,000000,337.71,346.6099,337.61,340.69,4158330,0
+ELV.US,D,20251222,000000,340,346,339,344.27,1354673,0
+ELV.US,D,20251223,000000,342.95,345.33,341.72,343.22,806373,0
+ELV.US,D,20251224,000000,343.29,346.86,342.54,343.3,458299,0
+ELV.US,D,20251226,000000,342.99,350,342.99,349.88,624817,0
+ELV.US,D,20251229,000000,347.855,350.47,347.295,348.38,1634938,0
+ELV.US,D,20251230,000000,348.5,351.42,346.93,348.8,787400,0
+ELV.US,D,20251231,000000,349.68,351.7437,349.03,350.55,855602,0
+ELV.US,D,20260102,000000,350.495,356.94,345.01,354.25,792354,0
+ELV.US,D,20260105,000000,352.29,366.93,352.29,363.51,1310303,0
+ELV.US,D,20260106,000000,363.87,375.19,363.25,371.37,2212628,0
+ELV.US,D,20260107,000000,373.215,374.93,366.05,366.69,1149359,0
+ELV.US,D,20260108,000000,372.08,379.6,370.525,374.77,1417346,0
+ELV.US,D,20260109,000000,376.2,378.28,372.35,372.83,887255,0
+ELV.US,D,20260112,000000,373.19,375.59,365.1,374.97,984673,0
+ELV.US,D,20260113,000000,376,376,368.08,370.68,820043,0
+ELV.US,D,20260114,000000,371.36,376.475,371.36,372.84,1144042,0
+ELV.US,D,20260115,000000,373.225,383,365.61,381.93,1531154,0
+ELV.US,D,20260116,000000,379.515,381.18,373.035,374.87,1074876,0
+ELV.US,D,20260120,000000,371.43,376,366.06,367.06,1573811,0
+ELV.US,D,20260121,000000,367.32,370,364.58,369.88,1422119,0
+ELV.US,D,20260122,000000,368.55,372.945,364.89,372.24,1482737,0
+ELV.US,D,20260123,000000,372.09,372.98,366.69,371.06,1387068,0
+ELV.US,D,20260126,000000,372,378.44,367.88,376.93,1465313,0
+ELV.US,D,20260127,000000,349.91,353,320.375,322.92,5780292,0
+ELV.US,D,20260128,000000,315.46,347.47,315.46,341.85,4362648,0
+ELV.US,D,20260129,000000,342.17,350.72,341.045,346.98,2732805,0
+ELV.US,D,20260130,000000,346.395,350.84,342.01,345.74,1669857,0
+ELV.US,D,20260202,000000,343.175,345.17,339.11,341.83,1950741,0
+ELV.US,D,20260203,000000,340.54,347.2225,333.61,338.65,1568173,0
+ELV.US,D,20260204,000000,337.93,346.885,336.04,340.6,1634701,0
+ELV.US,D,20260205,000000,339.995,345.4599,331.45,332.25,1831813,0
+ELV.US,D,20260206,000000,330.43,339.17,327.83,338.98,2055053,0
+ELV.US,D,20260209,000000,335.73,339.57,324.67,327.5,1966549,0
+ELV.US,D,20260210,000000,329,331.81,323.7,325.64,1650485,0
+ELV.US,D,20260211,000000,328.48,331.31,323.3,330.25,1500494,0
+ELV.US,D,20260212,000000,330.19,344.76,327.77,336.04,1638921,0
+ELV.US,D,20260213,000000,336.55,346.85,334.38,346.8,1427586,0
+ELV.US,D,20260217,000000,347.22,352,342.0501,344.78,1133714,0
+ELV.US,D,20260218,000000,342.66,346.87,341.05,346.24,967446,0
diff --git a/daily/us/nyse stocks/1/embj.us.txt b/daily/us/nyse stocks/1/embj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b14007751ce3214dda5bb5ad239c6a277c0a97bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/embj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMBJ.US,D,20050225,000000,30.7284,31.0401,30.076,30.9661,332570,0
+EMBJ.US,D,20050228,000000,30.9761,31.1959,30.5815,31.0121,241560,0
+EMBJ.US,D,20050301,000000,31.2329,31.2868,29.9542,30.5356,655883,0
+EMBJ.US,D,20050302,000000,29.8533,30.4347,29.7633,30.14,573041,0
+EMBJ.US,D,20050303,000000,30.4487,30.7733,30.0281,30.5915,839749,0
+EMBJ.US,D,20050304,000000,31.113,31.4796,30.8832,31.3977,668188,0
+EMBJ.US,D,20050307,000000,31.3977,31.4457,30.9941,31.2329,622577,0
+EMBJ.US,D,20050308,000000,31.3218,31.7863,31.2429,31.5995,369799,0
+EMBJ.US,D,20050309,000000,31.5076,31.5076,30.149,30.6664,653273,0
+EMBJ.US,D,20050310,000000,31.0031,31.3218,30.5815,30.9851,437838,0
+EMBJ.US,D,20050311,000000,30.9941,31.0481,29.8712,30.4776,826906,0
+EMBJ.US,D,20050314,000000,29.8533,30.5635,29.8533,30.158,628886,0
+EMBJ.US,D,20050315,000000,30.1669,30.1759,27.6944,28.5675,2980166,0
+EMBJ.US,D,20050316,000000,28.5216,29.119,28.4756,28.9801,1278891,0
+EMBJ.US,D,20050317,000000,28.7563,29.1569,28.6155,28.9382,522529,0
+EMBJ.US,D,20050318,000000,29.0271,29.4407,28.8912,29.119,1226640,0
+EMBJ.US,D,20050321,000000,29.119,29.3398,28.8433,28.9561,698230,0
+EMBJ.US,D,20050322,000000,28.8912,29.073,28.0271,28.2389,908877,0
+EMBJ.US,D,20050323,000000,28.2948,28.3847,27.5865,27.5865,554319,0
+EMBJ.US,D,20050324,000000,27.8802,28.2658,26.9142,27.9252,869365,0
+EMBJ.US,D,20050328,000000,27.7414,28.3747,27.6854,28.2469,655015,0
+EMBJ.US,D,20050329,000000,28.2469,28.3488,27.2359,27.2818,621052,0
+EMBJ.US,D,20050330,000000,27.5585,28.092,27.4107,27.9981,1101015,0
+EMBJ.US,D,20050331,000000,28.3398,28.7963,28.2469,28.7563,723485,0
+EMBJ.US,D,20050401,000000,29.3957,29.4057,28.2469,28.5486,489983,0
+EMBJ.US,D,20050404,000000,28.2469,28.2469,27.8333,28.073,636508,0
+EMBJ.US,D,20050405,000000,28.4756,28.4756,27.5585,27.9152,567053,0
+EMBJ.US,D,20050406,000000,28.3228,28.8143,28.1759,28.7563,567491,0
+EMBJ.US,D,20050407,000000,28.9382,29.2578,28.6535,29.2578,332025,0
+EMBJ.US,D,20050408,000000,29.2678,29.4886,28.7873,28.8433,335288,0
+EMBJ.US,D,20050411,000000,29.073,29.4407,28.7613,28.9901,209120,0
+EMBJ.US,D,20050412,000000,28.9382,29.3687,28.2029,29.2578,302415,0
+EMBJ.US,D,20050413,000000,29.2578,29.3398,28.5675,28.6804,547675,0
+EMBJ.US,D,20050414,000000,28.7094,28.7464,27.6574,27.7124,340843,0
+EMBJ.US,D,20050415,000000,27.2998,27.6674,26.6584,26.6584,480071,0
+EMBJ.US,D,20050418,000000,26.8692,27.082,26.5475,27.0371,580770,0
+EMBJ.US,D,20050419,000000,27.5116,27.9621,27.4566,27.7863,696052,0
+EMBJ.US,D,20050420,000000,28.0171,28.0171,27.3458,27.3637,571737,0
+EMBJ.US,D,20050421,000000,27.5955,28.073,27.5116,28.0081,261046,0
+EMBJ.US,D,20050422,000000,27.9801,28.0371,27.2359,27.5585,287501,0
+EMBJ.US,D,20050425,000000,27.6944,27.8802,27.3827,27.4566,645001,0
+EMBJ.US,D,20050426,000000,27.3737,28.2119,27.3358,27.5396,198343,0
+EMBJ.US,D,20050427,000000,27.6505,27.6505,26.8233,26.8692,392659,0
+EMBJ.US,D,20050428,000000,26.6494,26.8043,26.3747,26.3747,616584,0
+EMBJ.US,D,20050429,000000,26.6025,26.7144,25.8223,26.4906,462224,0
+EMBJ.US,D,20050502,000000,26.5845,26.8692,26.4367,26.8143,558236,0
+EMBJ.US,D,20050503,000000,26.7683,27.137,26.133,26.9142,457758,0
+EMBJ.US,D,20050504,000000,27.0191,27.9082,26.8043,27.7863,628016,0
+EMBJ.US,D,20050505,000000,27.7863,27.9711,27.2998,27.5396,547350,0
+EMBJ.US,D,20050506,000000,28.2029,28.2029,27.4756,27.6505,602434,0
+EMBJ.US,D,20050509,000000,27.6674,28.2029,27.5116,28.065,424336,0
+EMBJ.US,D,20050510,000000,28.065,28.065,27.2548,27.6944,437838,0
+EMBJ.US,D,20050511,000000,27.8133,27.8802,27.3358,27.6505,341169,0
+EMBJ.US,D,20050512,000000,27.7414,27.8133,26.8952,27.2269,467991,0
+EMBJ.US,D,20050513,000000,27.2269,27.6315,26.6964,27.1,1143690,0
+EMBJ.US,D,20050516,000000,27.2359,27.3098,26.7054,26.9711,325270,0
+EMBJ.US,D,20050517,000000,27.064,27.064,25.7204,26.6874,971473,0
+EMBJ.US,D,20050518,000000,26.6964,27.2748,26.6964,27.2269,761808,0
+EMBJ.US,D,20050519,000000,27.4666,28.0171,26.9232,27.8712,974081,0
+EMBJ.US,D,20050520,000000,27.6405,27.6944,27.1649,27.4207,570867,0
+EMBJ.US,D,20050523,000000,27.4207,27.7673,27.3547,27.5585,485299,0
+EMBJ.US,D,20050524,000000,27.3258,27.4566,27.109,27.3737,407356,0
+EMBJ.US,D,20050525,000000,27.5585,27.5585,27.2079,27.3258,383952,0
+EMBJ.US,D,20050526,000000,27.4207,27.6225,27.1549,27.6055,419984,0
+EMBJ.US,D,20050527,000000,27.7673,28.1839,27.6764,28.0171,537227,0
+EMBJ.US,D,20050531,000000,28.11,28.138,27.7673,27.8333,361307,0
+EMBJ.US,D,20050601,000000,27.6505,28.0171,27.4666,27.8982,1098621,0
+EMBJ.US,D,20050602,000000,27.9522,28.5116,27.8892,28.4756,764201,0
+EMBJ.US,D,20050603,000000,28.4756,29.6505,28.4756,29.4596,766816,0
+EMBJ.US,D,20050606,000000,29.4407,30.132,29.3308,29.6694,994660,0
+EMBJ.US,D,20050607,000000,29.6694,29.9162,28.7793,28.8433,872518,0
+EMBJ.US,D,20050608,000000,29.101,29.3038,28.5865,28.9801,347699,0
+EMBJ.US,D,20050609,000000,28.7094,29.5166,28.5036,29.4057,460914,0
+EMBJ.US,D,20050610,000000,29.6784,30.112,29.4407,29.8622,418246,0
+EMBJ.US,D,20050613,000000,29.9542,31.2239,29.9542,30.8193,821570,0
+EMBJ.US,D,20050614,000000,31.0481,31.2059,30.4487,31.1859,932609,0
+EMBJ.US,D,20050615,000000,31.16,31.6365,30.5446,30.8013,1124423,0
+EMBJ.US,D,20050616,000000,30.8662,31.3408,30.6834,30.7733,875349,0
+EMBJ.US,D,20050617,000000,30.8193,30.9761,30.5356,30.7663,574891,0
+EMBJ.US,D,20050620,000000,30.4966,30.7733,30.3318,30.6105,311014,0
+EMBJ.US,D,20050621,000000,30.4347,30.5356,30.14,30.3138,404525,0
+EMBJ.US,D,20050622,000000,30.3138,30.3138,30.0181,30.2778,322552,0
+EMBJ.US,D,20050623,000000,30.1859,30.2688,28.8912,29.4407,567600,0
+EMBJ.US,D,20050624,000000,29.3498,29.3957,28.8233,29.137,370448,0
+EMBJ.US,D,20050627,000000,28.8912,29.6245,28.6994,29.5985,817760,0
+EMBJ.US,D,20050628,000000,29.5985,29.9911,29.137,29.9352,314389,0
+EMBJ.US,D,20050629,000000,30.2599,30.4587,30.0181,30.3318,389178,0
+EMBJ.US,D,20050630,000000,30.4067,30.6105,30.0281,30.3777,346826,0
+EMBJ.US,D,20050701,000000,30.076,30.076,29.3308,29.4796,277266,0
+EMBJ.US,D,20050705,000000,29.1649,29.8163,29.0091,29.5256,688759,0
+EMBJ.US,D,20050706,000000,29.5346,29.7723,29.2948,29.5436,376985,0
+EMBJ.US,D,20050707,000000,29.2119,29.5346,28.6704,29.5076,506744,0
+EMBJ.US,D,20050708,000000,29.0541,29.4886,28.9102,29.2578,411710,0
+EMBJ.US,D,20050711,000000,29.073,29.2948,28.9002,28.9382,658606,0
+EMBJ.US,D,20050712,000000,28.8912,29.7633,28.6704,29.5805,570974,0
+EMBJ.US,D,20050713,000000,29.8073,30.2229,29.2868,29.8712,533309,0
+EMBJ.US,D,20050714,000000,30.5446,30.9282,30.4167,30.7204,811556,0
+EMBJ.US,D,20050715,000000,30.7733,31.2329,30.6495,30.7823,761590,0
+EMBJ.US,D,20050718,000000,30.5536,31.3977,30.4676,30.9941,478009,0
+EMBJ.US,D,20050719,000000,30.9102,31.1689,30.5446,31.0301,320268,0
+EMBJ.US,D,20050720,000000,30.0571,31.2329,30.0001,30.9572,581750,0
+EMBJ.US,D,20050721,000000,30.8832,31.4537,30.7284,31.095,430544,0
+EMBJ.US,D,20050722,000000,31.095,31.113,30.3877,30.8483,587733,0
+EMBJ.US,D,20050725,000000,30.0281,30.4776,29.8882,29.8882,621157,0
+EMBJ.US,D,20050726,000000,29.5346,29.8882,29.4407,29.8163,754186,0
+EMBJ.US,D,20050727,000000,29.6694,30.158,29.3038,29.7633,497818,0
+EMBJ.US,D,20050728,000000,30.2049,30.3138,29.7723,30.2229,515346,0
+EMBJ.US,D,20050729,000000,30.2948,30.3048,29.6974,29.7064,372302,0
+EMBJ.US,D,20050801,000000,30.085,30.2858,29.7633,29.8982,611253,0
+EMBJ.US,D,20050802,000000,30.2049,30.3138,29.8533,30.0101,573693,0
+EMBJ.US,D,20050803,000000,30.104,30.3138,30.085,30.1759,756474,0
+EMBJ.US,D,20050804,000000,30.1759,30.4966,30.094,30.2499,429128,0
+EMBJ.US,D,20050805,000000,30.3138,30.4487,29.7723,30.0101,279985,0
+EMBJ.US,D,20050808,000000,30.3138,30.4487,30.149,30.4487,439141,0
+EMBJ.US,D,20050809,000000,30.5446,31.3038,30.5446,31.15,518173,0
+EMBJ.US,D,20050810,000000,31.2149,31.8143,31.113,31.2938,928797,0
+EMBJ.US,D,20050811,000000,31.5995,31.6934,31.2868,31.3608,607442,0
+EMBJ.US,D,20050812,000000,31.1859,31.5715,30.8662,31.113,450576,0
+EMBJ.US,D,20050815,000000,30.0101,32.7484,30.0101,32.6655,833004,0
+EMBJ.US,D,20050816,000000,32.7574,32.9352,32.2688,32.3438,522314,0
+EMBJ.US,D,20050817,000000,32.3438,33.2069,32.115,33.0521,516000,0
+EMBJ.US,D,20050818,000000,33.0711,33.0711,32.068,32.2878,450138,0
+EMBJ.US,D,20050819,000000,32.5016,32.5196,31.6744,32.0121,394076,0
+EMBJ.US,D,20050822,000000,32.105,33.6385,32.105,33.5935,519697,0
+EMBJ.US,D,20050823,000000,33.4746,33.4746,32.5286,32.8213,274216,0
+EMBJ.US,D,20050824,000000,32.4267,32.4726,32.115,32.2409,535700,0
+EMBJ.US,D,20050825,000000,32.1949,32.5376,31.6465,32.4916,639774,0
+EMBJ.US,D,20050826,000000,33.3917,33.5935,32.2319,32.3348,710642,0
+EMBJ.US,D,20050829,000000,32.2878,32.3168,31.9672,32.149,502609,0
+EMBJ.US,D,20050830,000000,32.2409,32.2778,31.9192,32.1679,549421,0
+EMBJ.US,D,20050831,000000,32.6565,32.9432,32.1949,32.9432,655558,0
+EMBJ.US,D,20050901,000000,32.9801,33.0521,32.6475,32.8493,403111,0
+EMBJ.US,D,20050902,000000,33.0521,33.0711,32.8693,32.9072,373172,0
+EMBJ.US,D,20050906,000000,32.9612,33.5745,32.8882,33.5386,419334,0
+EMBJ.US,D,20050907,000000,33.6195,33.8323,33.4557,33.7044,308838,0
+EMBJ.US,D,20050908,000000,33.7044,33.9142,33.4367,33.5646,237645,0
+EMBJ.US,D,20050909,000000,33.7953,33.9622,33.5745,33.8393,265728,0
+EMBJ.US,D,20050912,000000,33.6675,33.6675,32.8213,33.3278,581533,0
+EMBJ.US,D,20050913,000000,33.098,33.6195,32.9522,33.2719,314498,0
+EMBJ.US,D,20050914,000000,33.0711,33.6675,33.0241,33.6295,279770,0
+EMBJ.US,D,20050915,000000,33.6295,33.8872,32.3348,32.6744,591006,0
+EMBJ.US,D,20050916,000000,32.7024,33.9052,32.7024,33.5935,470603,0
+EMBJ.US,D,20050919,000000,33.4916,33.7953,33.3917,33.6385,425097,0
+EMBJ.US,D,20050920,000000,33.5286,33.9712,33.3468,33.6954,283254,0
+EMBJ.US,D,20050921,000000,33.9142,33.9811,33.6005,33.8683,585125,0
+EMBJ.US,D,20050922,000000,33.8683,34.127,33.5286,33.9901,581533,0
+EMBJ.US,D,20050923,000000,34.11,35.5965,34.11,35.3947,654029,0
+EMBJ.US,D,20050926,000000,35.3658,35.8263,34.7973,35.3658,527646,0
+EMBJ.US,D,20050927,000000,35.3658,35.3658,34.5865,34.6784,269866,0
+EMBJ.US,D,20050928,000000,35.138,36.5696,34.9122,35.7794,1099166,0
+EMBJ.US,D,20050929,000000,35.7794,35.8723,35.2848,35.8263,1146738,0
+EMBJ.US,D,20050930,000000,35.6435,35.7514,35.3947,35.4587,470603,0
+EMBJ.US,D,20051003,000000,35.4127,35.8263,35.4127,35.5686,337466,0
+EMBJ.US,D,20051004,000000,35.5686,35.8343,35.2389,35.2749,584907,0
+EMBJ.US,D,20051005,000000,35.138,35.138,34.6235,34.6695,438272,0
+EMBJ.US,D,20051006,000000,34.4457,34.7684,33.6095,33.7953,581642,0
+EMBJ.US,D,20051007,000000,33.8053,35.0631,33.6295,34.8942,464290,0
+EMBJ.US,D,20051010,000000,35.0251,35.3758,34.4926,34.8773,282821,0
+EMBJ.US,D,20051011,000000,35.0441,35.9192,34.7594,35.1,532982,0
+EMBJ.US,D,20051012,000000,35.3208,35.6894,34.152,35.2199,870234,0
+EMBJ.US,D,20051013,000000,34.7224,34.8423,33.3468,34.7044,723162,0
+EMBJ.US,D,20051014,000000,34.6055,35.2289,33.7694,35.2289,609618,0
+EMBJ.US,D,20051017,000000,35.2289,36.2838,35.1,35.9821,893202,0
+EMBJ.US,D,20051018,000000,36.129,36.2669,35.1,35.1929,496296,0
+EMBJ.US,D,20051019,000000,35.1829,36.2199,34.3268,35.9642,739163,0
+EMBJ.US,D,20051020,000000,35.5216,36.2199,34.8423,35.2019,763764,0
+EMBJ.US,D,20051021,000000,35.2019,35.8723,34.6884,34.7873,691483,0
+EMBJ.US,D,20051024,000000,34.6335,35.5686,34.6335,35.4317,560090,0
+EMBJ.US,D,20051025,000000,35.4317,35.5496,34.8143,34.8683,526996,0
+EMBJ.US,D,20051026,000000,34.5216,34.7224,33.6764,33.9522,510229,0
+EMBJ.US,D,20051027,000000,33.8962,34.2269,33.144,33.7324,574674,0
+EMBJ.US,D,20051028,000000,33.8053,34.8423,33.8053,34.5596,358477,0
+EMBJ.US,D,20051031,000000,35.091,36.094,35.0541,35.6335,858365,0
+EMBJ.US,D,20051101,000000,35.5496,35.7794,35.1829,35.5316,524383,0
+EMBJ.US,D,20051102,000000,35.5316,35.7334,35.0721,35.5965,405831,0
+EMBJ.US,D,20051103,000000,35.7154,36.2289,35.6245,35.7694,512842,0
+EMBJ.US,D,20051104,000000,35.9642,36.0571,35.3947,35.5965,165249,0
+EMBJ.US,D,20051107,000000,36.0571,36.0571,35.3658,35.7334,349117,0
+EMBJ.US,D,20051108,000000,35.7694,36.0101,35.4956,35.7334,219898,0
+EMBJ.US,D,20051109,000000,35.7514,35.9272,35.1,35.8263,547024,0
+EMBJ.US,D,20051110,000000,36.175,36.175,35.4767,35.8263,342694,0
+EMBJ.US,D,20051111,000000,35.6615,35.8723,34.6235,34.8423,825381,0
+EMBJ.US,D,20051114,000000,33.8053,34.3638,33.7234,34.2898,1115711,0
+EMBJ.US,D,20051115,000000,34.4277,36.0571,34.4017,35.6615,586869,0
+EMBJ.US,D,20051116,000000,35.6615,36.0291,35.5596,35.8263,388959,0
+EMBJ.US,D,20051117,000000,36.0481,36.0571,34.6884,34.9042,603849,0
+EMBJ.US,D,20051118,000000,34.8942,35.0171,34.4647,34.6335,330936,0
+EMBJ.US,D,20051121,000000,34.3268,34.4647,33.1789,33.2519,1072710,0
+EMBJ.US,D,20051122,000000,32.8023,33.7694,32.3807,33.6295,956995,0
+EMBJ.US,D,20051123,000000,33.8583,34.7224,33.7324,34.6615,736767,0
+EMBJ.US,D,20051125,000000,34.7404,35.174,34.6055,34.9042,414324,0
+EMBJ.US,D,20051128,000000,35.3028,35.3028,34.6784,34.9122,536356,0
+EMBJ.US,D,20051129,000000,35.2289,35.6245,35.119,35.3658,873611,0
+EMBJ.US,D,20051130,000000,35.1829,35.2389,34.4647,34.6425,881551,0
+EMBJ.US,D,20051201,000000,34.5406,35.2289,34.4277,35.091,370448,0
+EMBJ.US,D,20051202,000000,34.9512,35.1829,34.7404,35.0171,398647,0
+EMBJ.US,D,20051205,000000,34.9042,35.2569,34.8223,35.2289,236555,0
+EMBJ.US,D,20051206,000000,35.5496,35.9092,35.3658,35.8443,340077,0
+EMBJ.US,D,20051207,000000,35.5965,36.2029,35.4227,35.8263,290875,0
+EMBJ.US,D,20051208,000000,35.5965,35.7883,35.3658,35.6705,465270,0
+EMBJ.US,D,20051209,000000,35.8173,36.4317,35.7604,36.121,532000,0
+EMBJ.US,D,20051212,000000,36.6155,36.8823,36.3208,36.7614,1001515,0
+EMBJ.US,D,20051213,000000,36.8183,37.4986,36.6954,37.2559,473220,0
+EMBJ.US,D,20051214,000000,37.1929,38.7194,37.0391,38.3828,919110,0
+EMBJ.US,D,20051215,000000,38.188,38.3927,37.5905,38.0301,370671,0
+EMBJ.US,D,20051216,000000,39.4547,39.4547,36.5885,36.7903,617020,0
+EMBJ.US,D,20051219,000000,36.2119,36.9002,36.148,36.2938,386021,0
+EMBJ.US,D,20051220,000000,36.4227,37.0201,36.3568,36.7534,302847,0
+EMBJ.US,D,20051221,000000,36.9102,37.3318,36.6345,36.8912,451228,0
+EMBJ.US,D,20051222,000000,37.139,37.149,35.9192,36.4597,391026,0
+EMBJ.US,D,20051223,000000,35.8723,37.103,35.8083,36.7434,355431,0
+EMBJ.US,D,20051227,000000,36.3668,36.7983,36.129,36.3298,247331,0
+EMBJ.US,D,20051228,000000,36.0481,36.3668,35.0541,36.2379,312970,0
+EMBJ.US,D,20051229,000000,36.0571,36.5066,35.5686,36.3108,193986,0
+EMBJ.US,D,20051230,000000,36.1929,36.2199,35.7334,35.9192,179076,0
+EMBJ.US,D,20060103,000000,35.2749,36.2029,35.158,36.0661,830168,0
+EMBJ.US,D,20060104,000000,36.6515,36.8353,36.3108,36.5975,582405,0
+EMBJ.US,D,20060105,000000,36.6515,36.9372,36.4317,36.7334,742426,0
+EMBJ.US,D,20060106,000000,37.4317,37.9292,36.8533,37.7564,677115,0
+EMBJ.US,D,20060109,000000,38.4277,38.4817,37.7174,38.0581,602325,0
+EMBJ.US,D,20060110,000000,37.9392,38.161,37.2459,37.9102,496842,0
+EMBJ.US,D,20060111,000000,37.9202,37.9202,37.2119,37.6085,774325,0
+EMBJ.US,D,20060112,000000,37.1929,37.4707,36.7334,36.7903,429997,0
+EMBJ.US,D,20060113,000000,37.7754,38.4447,37.6635,37.8543,762895,0
+EMBJ.US,D,20060117,000000,37.4986,37.4986,35.9452,36.6515,1589038,0
+EMBJ.US,D,20060118,000000,35.9192,37.0201,35.9192,36.6705,432067,0
+EMBJ.US,D,20060119,000000,36.6775,37.8293,36.6705,37.7274,585343,0
+EMBJ.US,D,20060120,000000,37.7923,37.7923,36.6245,37.103,587521,0
+EMBJ.US,D,20060123,000000,36.2838,37.0391,36.2838,36.7903,455036,0
+EMBJ.US,D,20060124,000000,37.4317,37.6635,37.1929,37.2649,840620,0
+EMBJ.US,D,20060125,000000,37.3408,37.5716,36.5326,36.6155,626602,0
+EMBJ.US,D,20060126,000000,36.8263,37.4237,36.6245,37.2019,438815,0
+EMBJ.US,D,20060127,000000,37.158,37.158,35.6984,35.9092,931411,0
+EMBJ.US,D,20060130,000000,35.8263,35.8813,35.3658,35.5865,857493,0
+EMBJ.US,D,20060131,000000,35.6435,37.3947,35.6435,37.3408,1426836,0
+EMBJ.US,D,20060201,000000,37.2459,37.3788,36.7434,37.111,733395,0
+EMBJ.US,D,20060202,000000,36.3758,37.2928,36.2669,36.3857,783255,0
+EMBJ.US,D,20060203,000000,35.9642,36.6705,35.8912,36.4317,379269,0
+EMBJ.US,D,20060206,000000,36.3758,36.9182,36.3758,36.4417,466683,0
+EMBJ.US,D,20060207,000000,35.9642,36.2289,35.2749,35.3658,744825,0
+EMBJ.US,D,20060208,000000,35.3658,35.7334,34.3358,34.8143,759521,0
+EMBJ.US,D,20060209,000000,34.8143,35.6335,34.6954,34.7224,896575,0
+EMBJ.US,D,20060210,000000,35.2749,35.5965,34.3088,34.3827,1435543,0
+EMBJ.US,D,20060213,000000,34.4017,34.4557,33.8962,33.9901,1077501,0
+EMBJ.US,D,20060214,000000,33.9901,34.3827,33.7144,34.3088,935113,0
+EMBJ.US,D,20060215,000000,34.3088,34.9042,34.082,34.7774,801865,0
+EMBJ.US,D,20060216,000000,34.7684,35.3658,34.7684,35.2659,756256,0
+EMBJ.US,D,20060217,000000,35.2659,35.8263,35.2659,35.7334,635417,0
+EMBJ.US,D,20060221,000000,36.1929,36.2289,35.3298,35.5126,808179,0
+EMBJ.US,D,20060222,000000,35.9192,36.2838,35.3847,35.4956,678527,0
+EMBJ.US,D,20060223,000000,35.4956,36.1839,35.4587,35.8343,637379,0
+EMBJ.US,D,20060224,000000,35.8343,36.8533,35.8343,36.5596,463857,0
+EMBJ.US,D,20060227,000000,36.5596,37.0571,36.4986,36.6615,347917,0
+EMBJ.US,D,20060228,000000,36.5786,36.6515,36.3388,36.5156,460696,0
+EMBJ.US,D,20060301,000000,36.6515,37.5526,36.5696,37.5526,741122,0
+EMBJ.US,D,20060302,000000,37.2019,37.5816,36.9732,37.093,330282,0
+EMBJ.US,D,20060303,000000,36.9732,37.3408,36.9182,36.9642,302847,0
+EMBJ.US,D,20060306,000000,36.9642,37.0651,36.3937,36.5786,544301,0
+EMBJ.US,D,20060307,000000,36.5786,37.0471,36.2479,36.6515,657079,0
+EMBJ.US,D,20060308,000000,36.7434,37.0471,36.4317,36.8912,422272,0
+EMBJ.US,D,20060309,000000,36.9102,37.8643,36.4697,36.5156,742755,0
+EMBJ.US,D,20060310,000000,36.5156,37.3118,36.5156,36.7144,690286,0
+EMBJ.US,D,20060313,000000,36.5156,37.5716,36.5156,36.7804,305789,0
+EMBJ.US,D,20060314,000000,36.5885,36.8263,36.4697,36.6854,529718,0
+EMBJ.US,D,20060315,000000,36.7434,37.0571,36.7334,36.9102,307532,0
+EMBJ.US,D,20060316,000000,36.9732,37.184,36.4797,36.7144,396796,0
+EMBJ.US,D,20060317,000000,36.7434,36.7434,36.4227,36.5156,601238,0
+EMBJ.US,D,20060320,000000,36.6345,36.8823,36.4886,36.6515,511427,0
+EMBJ.US,D,20060321,000000,36.7534,36.8083,36.1929,36.4317,559325,0
+EMBJ.US,D,20060322,000000,36.5596,37.2379,36.3758,37.184,574674,0
+EMBJ.US,D,20060323,000000,37.5156,37.8293,36.0291,36.2938,749941,0
+EMBJ.US,D,20060324,000000,36.3758,36.8823,35.5786,35.8813,543649,0
+EMBJ.US,D,20060327,000000,34.9981,36.129,34.6784,35.7424,502066,0
+EMBJ.US,D,20060328,000000,34.082,36.0191,33.9522,35.3128,551921,0
+EMBJ.US,D,20060329,000000,35.1829,35.3568,34.8773,35.2289,864463,0
+EMBJ.US,D,20060330,000000,35.1829,35.2489,34.127,34.2359,890918,0
+EMBJ.US,D,20060331,000000,34.3088,34.3927,33.2988,33.8493,1422483,0
+EMBJ.US,D,20060403,000000,34.4017,36.167,34.2808,34.3728,2089797,0
+EMBJ.US,D,20060404,000000,34.8603,35.2389,34.4557,34.4926,551705,0
+EMBJ.US,D,20060405,000000,35.138,35.2389,33.9901,34.171,1118544,0
+EMBJ.US,D,20060406,000000,34.3188,34.5116,33.5845,34.2639,444912,0
+EMBJ.US,D,20060407,000000,34.3548,34.4107,33.5845,33.6385,702805,0
+EMBJ.US,D,20060410,000000,33.7234,33.9142,33.3648,33.7414,566290,0
+EMBJ.US,D,20060411,000000,33.8683,33.8683,32.8882,33.098,499562,0
+EMBJ.US,D,20060412,000000,33.5286,33.6095,33.17,33.2798,597317,0
+EMBJ.US,D,20060413,000000,33.4367,33.9522,33.3917,33.8323,368819,0
+EMBJ.US,D,20060417,000000,34.3088,34.3728,33.161,33.3278,251357,0
+EMBJ.US,D,20060418,000000,33.2988,34.0361,33.2519,33.9522,253860,0
+EMBJ.US,D,20060419,000000,34.4457,35.174,34.2169,34.8942,431524,0
+EMBJ.US,D,20060420,000000,34.9042,35.091,33.9052,34.7684,800996,0
+EMBJ.US,D,20060421,000000,34.9981,35.4407,34.8143,35.129,590021,0
+EMBJ.US,D,20060424,000000,35.3658,35.5786,34.7504,35.5026,810465,0
+EMBJ.US,D,20060425,000000,35.8263,35.8263,34.8942,35.2019,324186,0
+EMBJ.US,D,20060426,000000,35.4587,35.5496,35.081,35.5026,399300,0
+EMBJ.US,D,20060427,000000,35.5026,36.104,35.138,35.8623,826142,0
+EMBJ.US,D,20060428,000000,36.0291,36.1929,35.5786,35.6705,789782,0
+EMBJ.US,D,20060501,000000,35.6705,36.1839,35.129,35.3478,511427,0
+EMBJ.US,D,20060502,000000,34.9981,35.3028,34.5865,34.8223,605050,0
+EMBJ.US,D,20060503,000000,34.9042,35.11,34.4277,34.6335,1004456,0
+EMBJ.US,D,20060504,000000,34.6335,34.9702,34.171,34.1809,414759,0
+EMBJ.US,D,20060505,000000,34.5686,34.8773,34.134,34.4107,646412,0
+EMBJ.US,D,20060508,000000,34.4926,35.3128,34.4926,35.091,646957,0
+EMBJ.US,D,20060509,000000,34.7684,35.8083,34.7304,35.3208,884169,0
+EMBJ.US,D,20060510,000000,35.3298,36.0191,35.1,35.5406,660456,0
+EMBJ.US,D,20060511,000000,35.7334,36.2119,35.2659,35.2848,716955,0
+EMBJ.US,D,20060512,000000,35.1,35.11,33.089,33.2069,1383507,0
+EMBJ.US,D,20060515,000000,31.2329,31.9672,30.8193,31.4357,3350728,0
+EMBJ.US,D,20060516,000000,31.2329,33.6575,31.2329,32.7763,1810461,0
+EMBJ.US,D,20060517,000000,32.6105,32.8972,31.7404,32.0031,1462648,0
+EMBJ.US,D,20060518,000000,31.9672,32.4357,31.7494,32.0591,1362719,0
+EMBJ.US,D,20060519,000000,32.149,32.2499,31.4976,31.7863,894290,0
+EMBJ.US,D,20060522,000000,30.1759,31.085,30.085,30.8283,1798047,0
+EMBJ.US,D,20060523,000000,31.0121,31.4976,29.4886,30.3697,1438263,0
+EMBJ.US,D,20060524,000000,29.8982,30.4676,29.1569,29.3877,1471362,0
+EMBJ.US,D,20060525,000000,29.8073,30.7284,29.7154,30.4347,988021,0
+EMBJ.US,D,20060526,000000,30.7733,31.9042,30.5066,31.7024,1041251,0
+EMBJ.US,D,20060530,000000,31.4167,31.5076,30.5735,30.9182,664048,0
+EMBJ.US,D,20060531,000000,31.2778,32.087,29.9831,30.7284,1328210,0
+EMBJ.US,D,20060601,000000,30.7284,31.8573,30.5915,31.8393,690718,0
+EMBJ.US,D,20060602,000000,31.8393,32.5196,31.5526,31.8852,1009032,0
+EMBJ.US,D,20060605,000000,32.087,32.3068,31.14,31.1689,521985,0
+EMBJ.US,D,20060606,000000,31.16,31.1689,29.8882,30.085,1091000,0
+EMBJ.US,D,20060607,000000,30.085,31.16,29.5805,30.4876,1072057,0
+EMBJ.US,D,20060608,000000,30.5156,31.4796,29.9731,31.2529,1016213,0
+EMBJ.US,D,20060609,000000,31.9192,31.9761,31.2868,31.7404,774108,0
+EMBJ.US,D,20060612,000000,31.7494,31.8233,31.1689,31.2239,1001082,0
+EMBJ.US,D,20060613,000000,30.7663,30.9102,30.3138,30.6015,1118978,0
+EMBJ.US,D,20060614,000000,30.5915,31.095,30.085,30.3228,982468,0
+EMBJ.US,D,20060615,000000,30.5915,32.4916,30.5066,32.2978,609509,0
+EMBJ.US,D,20060616,000000,31.7863,32.3348,31.5076,32.2139,821134,0
+EMBJ.US,D,20060619,000000,32.149,32.5016,31.4267,31.7214,610380,0
+EMBJ.US,D,20060620,000000,31.6934,32.2229,31.085,31.4267,443828,0
+EMBJ.US,D,20060621,000000,31.4357,32.2139,31.2329,32.2049,843670,0
+EMBJ.US,D,20060622,000000,31.7863,32.2049,31.1769,32.0501,582405,0
+EMBJ.US,D,20060623,000000,31.5895,32.0401,31.3508,31.6655,916279,0
+EMBJ.US,D,20060626,000000,32.0121,32.5825,31.7024,32.4267,706830,0
+EMBJ.US,D,20060627,000000,32.5825,32.6934,31.2429,31.2868,615171,0
+EMBJ.US,D,20060628,000000,31.5526,32.1759,31.3218,32.0401,562701,0
+EMBJ.US,D,20060629,000000,32.0401,32.8303,31.8143,32.7943,487588,0
+EMBJ.US,D,20060630,000000,33.2069,33.5745,33.161,33.4996,427386,0
+EMBJ.US,D,20060703,000000,33.5745,34.162,33.5646,33.8053,214454,0
+EMBJ.US,D,20060705,000000,33.8053,33.8053,32.9352,33.3468,528517,0
+EMBJ.US,D,20060706,000000,33.5646,34.3088,33.2069,33.3747,460696,0
+EMBJ.US,D,20060707,000000,33.4647,33.9232,32.7574,32.9612,559002,0
+EMBJ.US,D,20060710,000000,33.7604,33.7604,32.8113,32.9702,567706,0
+EMBJ.US,D,20060711,000000,33.0521,33.7873,32.6934,33.7234,518284,0
+EMBJ.US,D,20060712,000000,33.6095,33.9522,32.9891,33.0141,561178,0
+EMBJ.US,D,20060713,000000,32.4726,32.7664,31.3218,31.4167,501303,0
+EMBJ.US,D,20060714,000000,31.4267,31.5166,30.6924,30.9761,348681,0
+EMBJ.US,D,20060717,000000,30.8922,31.2059,30.6664,30.8013,569122,0
+EMBJ.US,D,20060718,000000,30.7114,31.075,30.6205,30.9661,403329,0
+EMBJ.US,D,20060719,000000,30.9661,32.3068,30.9282,32.2409,469300,0
+EMBJ.US,D,20060720,000000,32.0591,32.2878,31.113,31.6465,514037,0
+EMBJ.US,D,20060721,000000,31.6465,31.7863,31.0221,31.3218,196816,0
+EMBJ.US,D,20060724,000000,31.6834,32.6565,31.6365,32.4357,479097,0
+EMBJ.US,D,20060725,000000,32.4357,33.0071,32.149,32.9612,455580,0
+EMBJ.US,D,20060726,000000,32.8403,32.9612,32.4647,32.8403,246570,0
+EMBJ.US,D,20060727,000000,33.0521,33.161,31.9931,32.14,388959,0
+EMBJ.US,D,20060728,000000,32.149,32.4447,31.9282,32.124,278465,0
+EMBJ.US,D,20060731,000000,32.149,32.149,31.6465,31.7214,263226,0
+EMBJ.US,D,20060801,000000,31.4457,31.4896,30.6924,31.3697,366859,0
+EMBJ.US,D,20060802,000000,31.5526,32.0121,31.0481,31.6175,733067,0
+EMBJ.US,D,20060803,000000,31.2778,31.7304,31.2149,31.6465,300236,0
+EMBJ.US,D,20060804,000000,32.105,32.2229,30.7733,31.2609,535485,0
+EMBJ.US,D,20060807,000000,31.14,31.3608,30.7204,31.0031,501845,0
+EMBJ.US,D,20060808,000000,31.3697,31.4617,30.8573,31.0221,472995,0
+EMBJ.US,D,20060809,000000,31.4167,31.7673,30.8193,30.9182,240909,0
+EMBJ.US,D,20060810,000000,31.0481,31.6465,30.8193,31.4617,211081,0
+EMBJ.US,D,20060811,000000,31.4617,31.5526,30.9012,31.075,187783,0
+EMBJ.US,D,20060814,000000,31.5526,31.7494,31.14,31.1769,360983,0
+EMBJ.US,D,20060815,000000,32.6934,32.6934,31.2609,32.3897,375130,0
+EMBJ.US,D,20060816,000000,32.7484,33.4746,32.7204,32.9612,623444,0
+EMBJ.US,D,20060817,000000,33.0711,33.3648,32.7104,32.8403,264527,0
+EMBJ.US,D,20060818,000000,33.0241,33.17,32.4547,33.0431,300673,0
+EMBJ.US,D,20060821,000000,32.8493,33.3837,32.6744,32.9522,310579,0
+EMBJ.US,D,20060822,000000,33.2719,33.8393,33.0241,33.4467,781292,0
+EMBJ.US,D,20060823,000000,33.5556,33.6675,33.0611,33.2798,529718,0
+EMBJ.US,D,20060824,000000,33.4826,33.4826,32.068,32.3348,527429,0
+EMBJ.US,D,20060825,000000,32.149,32.3268,31.4457,32.158,495420,0
+EMBJ.US,D,20060828,000000,32.0591,33.4367,32.0591,33.108,429456,0
+EMBJ.US,D,20060829,000000,33.6295,33.8493,33.0521,33.2069,745152,0
+EMBJ.US,D,20060830,000000,34.8503,35.7074,34.5596,35.4497,1280741,0
+EMBJ.US,D,20060831,000000,35.7234,36.2838,35.3478,35.4587,842471,0
+EMBJ.US,D,20060901,000000,35.6435,36.4886,35.6245,36.2669,686584,0
+EMBJ.US,D,20060905,000000,36.5156,36.9182,36.2579,36.7534,722400,0
+EMBJ.US,D,20060906,000000,36.7044,36.7714,36.2199,36.4597,551921,0
+EMBJ.US,D,20060907,000000,36.4697,37.0651,35.8263,36.9182,494991,0
+EMBJ.US,D,20060908,000000,36.9182,38.5246,36.9182,38.3828,1228273,0
+EMBJ.US,D,20060911,000000,38.105,38.2519,37.6725,37.9392,1348453,0
+EMBJ.US,D,20060912,000000,38.171,38.171,37.6185,38.0491,400063,0
+EMBJ.US,D,20060913,000000,38.105,38.115,37.4986,37.8293,356082,0
+EMBJ.US,D,20060914,000000,37.4797,37.6555,37.3408,37.5076,320159,0
+EMBJ.US,D,20060915,000000,38.2239,38.2239,37.093,37.3947,881772,0
+EMBJ.US,D,20060918,000000,37.5246,37.9102,37.4797,37.7174,423467,0
+EMBJ.US,D,20060919,000000,37.5716,37.6725,37.2559,37.5076,592965,0
+EMBJ.US,D,20060920,000000,37.8473,37.9832,37.6185,37.8922,525142,0
+EMBJ.US,D,20060921,000000,37.7654,37.7754,36.6515,36.6775,905501,0
+EMBJ.US,D,20060922,000000,36.5156,36.6775,35.8173,36.4417,377965,0
+EMBJ.US,D,20060925,000000,36.4417,36.7434,36.148,36.5156,328107,0
+EMBJ.US,D,20060926,000000,36.4227,37.111,36.2579,36.8263,448833,0
+EMBJ.US,D,20060927,000000,36.6515,37.2379,36.5975,36.6705,240145,0
+EMBJ.US,D,20060928,000000,35.7694,36.4797,35.6245,36.2199,1424766,0
+EMBJ.US,D,20060929,000000,36.2838,36.4317,35.9642,36.0761,696383,0
+EMBJ.US,D,20061002,000000,36.4507,36.5885,35.9821,36.3668,323863,0
+EMBJ.US,D,20061003,000000,36.3668,37.3408,36.148,36.7614,600365,0
+EMBJ.US,D,20061004,000000,37.0201,37.8823,36.7334,37.7374,492049,0
+EMBJ.US,D,20061005,000000,37.9202,38.125,37.2928,37.6894,571518,0
+EMBJ.US,D,20061006,000000,37.6635,38.4447,37.6465,37.9832,1008811,0
+EMBJ.US,D,20061009,000000,37.6185,38.7004,37.5626,38.4897,681140,0
+EMBJ.US,D,20061010,000000,38.5786,39.4996,38.5616,39.4917,666116,0
+EMBJ.US,D,20061011,000000,39.134,39.134,37.6465,37.9832,711729,0
+EMBJ.US,D,20061012,000000,38.2159,39.6285,38.0301,39.5926,518065,0
+EMBJ.US,D,20061013,000000,39.4087,39.9602,39.1969,39.2059,889172,0
+EMBJ.US,D,20061016,000000,39.4547,40.17,39.0581,39.9602,471148,0
+EMBJ.US,D,20061017,000000,39.5926,39.6655,38.8563,39.0401,473543,0
+EMBJ.US,D,20061018,000000,39.7764,40.189,39.2889,39.6365,892984,0
+EMBJ.US,D,20061019,000000,39.7314,39.7404,39.0681,39.095,443389,0
+EMBJ.US,D,20061020,000000,38.9672,38.9672,37.8023,38.105,512191,0
+EMBJ.US,D,20061023,000000,37.9392,38.5975,37.6984,37.9392,528517,0
+EMBJ.US,D,20061024,000000,37.6635,37.7564,37.158,37.4986,504353,0
+EMBJ.US,D,20061025,000000,37.8922,39.0851,37.8922,38.6265,646631,0
+EMBJ.US,D,20061026,000000,38.5786,38.9012,37.4607,38.6535,665027,0
+EMBJ.US,D,20061027,000000,38.3828,39.16,38.2609,38.3648,405396,0
+EMBJ.US,D,20061030,000000,38.133,38.4447,37.7464,38.096,270189,0
+EMBJ.US,D,20061031,000000,38.3548,38.4187,37.8103,38.2419,208360,0
+EMBJ.US,D,20061101,000000,38.5886,38.9482,37.6894,37.7564,566841,0
+EMBJ.US,D,20061102,000000,37.8473,37.9392,37.12,37.1929,554644,0
+EMBJ.US,D,20061103,000000,37.4707,37.6725,37.0471,37.4317,522202,0
+EMBJ.US,D,20061106,000000,37.8103,38.7654,37.8103,38.4447,594923,0
+EMBJ.US,D,20061107,000000,38.5336,39.0401,38.4017,38.6715,225561,0
+EMBJ.US,D,20061108,000000,38.2159,38.5526,37.8023,38.152,354887,0
+EMBJ.US,D,20061109,000000,38.4717,39.3798,38.0871,38.4817,574674,0
+EMBJ.US,D,20061110,000000,38.3268,38.3648,37.6815,38.0021,341603,0
+EMBJ.US,D,20061113,000000,37.5716,38.115,37.2839,37.9292,417050,0
+EMBJ.US,D,20061114,000000,38.161,38.5616,37.9292,38.4447,577723,0
+EMBJ.US,D,20061115,000000,38.3268,39.4917,38.3268,38.9102,232635,0
+EMBJ.US,D,20061116,000000,38.7094,39.3708,38.4617,39.2329,620398,0
+EMBJ.US,D,20061117,000000,39.3158,39.5836,38.9292,39.0031,409972,0
+EMBJ.US,D,20061120,000000,39.2059,39.6745,38.8723,39.3798,625078,0
+EMBJ.US,D,20061121,000000,39.114,39.3608,38.8823,39.2159,388196,0
+EMBJ.US,D,20061122,000000,39.114,39.4087,38.6615,38.8003,379269,0
+EMBJ.US,D,20061124,000000,38.4897,39.105,38.4717,38.9951,118330,0
+EMBJ.US,D,20061127,000000,38.7923,38.8563,37.7923,38.125,800560,0
+EMBJ.US,D,20061128,000000,38.0491,38.3068,37.8543,38.2159,255933,0
+EMBJ.US,D,20061129,000000,38.3548,38.6715,38.0491,38.3738,411169,0
+EMBJ.US,D,20061130,000000,38.2609,38.4527,37.5816,38.2519,483343,0
+EMBJ.US,D,20061201,000000,38.133,38.133,37.0851,37.3688,487261,0
+EMBJ.US,D,20061204,000000,37.5246,38.3648,37.5246,38.0021,808506,0
+EMBJ.US,D,20061205,000000,38.5156,39.169,38.2779,39.114,405396,0
+EMBJ.US,D,20061206,000000,38.9102,39.0201,38.3068,38.3068,443278,0
+EMBJ.US,D,20061207,000000,38.7654,38.9012,37.8103,38.0771,305682,0
+EMBJ.US,D,20061208,000000,38.125,38.2159,37.8543,38.096,360437,0
+EMBJ.US,D,20061211,000000,38.2779,38.8913,38.2779,38.8723,527756,0
+EMBJ.US,D,20061212,000000,38.8723,39.188,38.7824,38.9202,384824,0
+EMBJ.US,D,20061213,000000,39.4996,39.7924,39.16,39.7494,535485,0
+EMBJ.US,D,20061214,000000,39.7574,40.3728,39.7494,39.9042,362178,0
+EMBJ.US,D,20061215,000000,40.2998,40.4207,39.5346,39.9212,513059,0
+EMBJ.US,D,20061218,000000,40.4207,40.5946,38.6905,39.0301,755928,0
+EMBJ.US,D,20061219,000000,38.8393,39.0581,38.4986,38.8823,404634,0
+EMBJ.US,D,20061220,000000,37.7754,38.0111,37.3947,37.4707,989325,0
+EMBJ.US,D,20061221,000000,37.4037,37.7174,37.111,37.2928,472889,0
+EMBJ.US,D,20061222,000000,37.2928,37.3028,36.9282,37.2019,234812,0
+EMBJ.US,D,20061226,000000,37.0291,37.12,36.8723,36.9921,312429,0
+EMBJ.US,D,20061227,000000,37.0651,37.8922,37.0651,37.8643,293269,0
+EMBJ.US,D,20061228,000000,38.105,38.2159,37.5626,37.8103,253099,0
+EMBJ.US,D,20061229,000000,37.8103,38.0581,37.7564,38.0581,527646,0
+EMBJ.US,D,20070103,000000,37.8023,38.0581,37.3588,37.4607,680925,0
+EMBJ.US,D,20070104,000000,37.4607,37.7274,37.2379,37.3408,577506,0
+EMBJ.US,D,20070105,000000,37.4797,37.4797,35.5126,36.5506,671995,0
+EMBJ.US,D,20070108,000000,36.5506,36.8723,35.6894,36.5326,530481,0
+EMBJ.US,D,20070109,000000,36.4037,36.4037,35.6335,35.8343,527865,0
+EMBJ.US,D,20070110,000000,35.5496,36.094,35.2389,35.9192,539185,0
+EMBJ.US,D,20070111,000000,35.9192,36.6705,35.7604,36.2379,449050,0
+EMBJ.US,D,20070112,000000,36.4137,36.6515,35.9272,36.2199,427604,0
+EMBJ.US,D,20070116,000000,36.5236,36.9921,36.0291,36.7534,660345,0
+EMBJ.US,D,20070117,000000,36.4697,37.184,36.2938,37.0651,525577,0
+EMBJ.US,D,20070118,000000,37.3868,37.6185,36.7044,37.2019,649353,0
+EMBJ.US,D,20070119,000000,37.2739,38.0301,36.9642,37.7834,416499,0
+EMBJ.US,D,20070122,000000,38.171,38.3068,37.0291,37.139,501413,0
+EMBJ.US,D,20070123,000000,37.0201,38.3068,36.8633,37.9921,416171,0
+EMBJ.US,D,20070124,000000,37.8193,37.8293,36.9462,37.2839,645868,0
+EMBJ.US,D,20070125,000000,37.13,37.2649,36.7434,37.149,476374,0
+EMBJ.US,D,20070126,000000,37.168,37.168,36.6055,36.9182,556710,0
+EMBJ.US,D,20070129,000000,36.9182,36.9182,35.9192,36.112,653924,0
+EMBJ.US,D,20070130,000000,35.9642,36.5596,35.5965,36.4986,853354,0
+EMBJ.US,D,20070131,000000,36.3298,37.3408,36.3108,37.2459,622354,0
+EMBJ.US,D,20070201,000000,37.6635,37.8473,37.2209,37.7374,540058,0
+EMBJ.US,D,20070202,000000,37.9742,37.9742,37.5346,37.7754,798601,0
+EMBJ.US,D,20070205,000000,37.7084,37.8373,37.177,37.6984,607877,0
+EMBJ.US,D,20070206,000000,37.7564,38.3458,37.4797,38.2069,1554529,0
+EMBJ.US,D,20070207,000000,39.4087,40.7294,39.0401,40.4207,6147572,0
+EMBJ.US,D,20070208,000000,40.3278,40.7944,40.1979,40.6385,1203779,0
+EMBJ.US,D,20070209,000000,38.3458,41.5656,38.3458,40.9432,1168401,0
+EMBJ.US,D,20070212,000000,40.6935,41.172,40.143,40.5496,874045,0
+EMBJ.US,D,20070213,000000,40.3728,41.3568,40.2709,40.9712,688422,0
+EMBJ.US,D,20070214,000000,40.8783,41.7414,40.6475,41.4757,1336224,0
+EMBJ.US,D,20070215,000000,41.7964,41.9172,41.3998,41.6855,897009,0
+EMBJ.US,D,20070216,000000,41.9812,42.2469,41.7514,42.2379,386782,0
+EMBJ.US,D,20070220,000000,42.2469,42.7154,41.5136,42.4647,2897322,0
+EMBJ.US,D,20070221,000000,42.3468,42.6595,41.9622,42.3648,820373,0
+EMBJ.US,D,20070222,000000,42.8463,42.8923,42.165,42.3019,649027,0
+EMBJ.US,D,20070223,000000,42.0271,42.2379,41.7034,42.0741,649679,0
+EMBJ.US,D,20070226,000000,42.0741,42.2569,41.9812,42.119,432394,0
+EMBJ.US,D,20070227,000000,41.106,42.0541,40.9522,41.3368,2407125,0
+EMBJ.US,D,20070228,000000,41.3568,42.5756,41.199,41.6585,1281834,0
+EMBJ.US,D,20070301,000000,41.0151,41.7414,38.7194,41.3918,1331638,0
+EMBJ.US,D,20070302,000000,40.9522,41.4857,40.4207,40.8873,1368707,0
+EMBJ.US,D,20070305,000000,40.2329,41.2809,40.2239,40.8783,1418016,0
+EMBJ.US,D,20070306,000000,40.9712,42.0181,40.8783,41.5036,1029164,0
+EMBJ.US,D,20070307,000000,41.2719,41.6115,40.9432,41.3738,752554,0
+EMBJ.US,D,20070308,000000,41.8413,41.9902,41.2529,41.6855,420419,0
+EMBJ.US,D,20070309,000000,41.7964,41.8603,41.4567,41.7324,480944,0
+EMBJ.US,D,20070312,000000,41.6585,42.111,41.4757,42.0361,392442,0
+EMBJ.US,D,20070313,000000,41.6405,42.3918,41.2809,41.3738,982247,0
+EMBJ.US,D,20070314,000000,41.199,42.1011,41.133,41.8413,1675146,0
+EMBJ.US,D,20070315,000000,41.3998,41.6855,41.115,41.3828,538206,0
+EMBJ.US,D,20070316,000000,41.106,41.2899,40.7844,41.199,550941,0
+EMBJ.US,D,20070319,000000,41.4097,41.7964,41.124,41.6945,367515,0
+EMBJ.US,D,20070320,000000,41.2629,42.0541,41.0801,41.3568,413668,0
+EMBJ.US,D,20070321,000000,41.6585,42.4837,41.133,42.119,623446,0
+EMBJ.US,D,20070322,000000,42.0271,42.0271,40.6205,41.153,1350287,0
+EMBJ.US,D,20070323,000000,40.8023,41.9072,40.6475,41.5556,1411379,0
+EMBJ.US,D,20070326,000000,41.5946,41.9812,40.9152,41.19,492703,0
+EMBJ.US,D,20070327,000000,41.199,41.4097,40.8973,41.143,356626,0
+EMBJ.US,D,20070328,000000,40.5126,40.9152,40.3188,40.5126,619306,0
+EMBJ.US,D,20070329,000000,43.4427,43.4427,40.4387,41.199,419984,0
+EMBJ.US,D,20070330,000000,40.9712,42.2109,40.7484,42.128,815149,0
+EMBJ.US,D,20070402,000000,42.165,42.3118,41.6775,42.119,468980,0
+EMBJ.US,D,20070403,000000,42.5756,43.5326,42.3558,43.202,769644,0
+EMBJ.US,D,20070404,000000,44.139,44.5536,43.4517,43.6435,740688,0
+EMBJ.US,D,20070405,000000,43.7095,43.7354,43.202,43.3198,400063,0
+EMBJ.US,D,20070409,000000,43.8633,43.9362,43.0271,43.175,503973,0
+EMBJ.US,D,20070410,000000,43.0831,43.4697,43.0651,43.3108,427386,0
+EMBJ.US,D,20070411,000000,43.0091,43.0651,42.3368,42.6595,520734,0
+EMBJ.US,D,20070412,000000,42.201,42.9172,41.9542,42.8653,555078,0
+EMBJ.US,D,20070413,000000,42.9902,43.2119,42.7324,43.2119,252341,0
+EMBJ.US,D,20070416,000000,43.6335,44.3478,43.0461,43.2569,695043,0
+EMBJ.US,D,20070417,000000,43.3558,43.4617,43.193,43.2119,256475,0
+EMBJ.US,D,20070418,000000,43.3108,44.158,43.3108,43.9083,379378,0
+EMBJ.US,D,20070419,000000,43.9262,44.3938,43.6245,43.9362,383515,0
+EMBJ.US,D,20070420,000000,44.4128,44.6445,43.4427,43.6805,478988,0
+EMBJ.US,D,20070423,000000,43.7264,43.9642,43.4137,43.4887,502170,0
+EMBJ.US,D,20070424,000000,43.0921,43.5606,43.0461,43.3748,288156,0
+EMBJ.US,D,20070425,000000,44.0491,44.0491,43.3658,43.6245,418522,0
+EMBJ.US,D,20070426,000000,43.6435,43.9262,42.9992,43.2299,242976,0
+EMBJ.US,D,20070427,000000,42.9992,43.4697,42.8183,43.2839,306225,0
+EMBJ.US,D,20070430,000000,43.4787,43.6335,42.8083,43.0921,491170,0
+EMBJ.US,D,20070501,000000,43.0831,43.9552,43.0831,43.6615,302633,0
+EMBJ.US,D,20070502,000000,43.6615,45.7934,43.5876,44.5446,903172,0
+EMBJ.US,D,20070503,000000,45.1041,45.1041,44.187,44.4128,443225,0
+EMBJ.US,D,20070504,000000,44.112,44.2229,43.0171,43.4977,585234,0
+EMBJ.US,D,20070507,000000,43.3019,43.6335,43.3019,43.6245,336135,0
+EMBJ.US,D,20070508,000000,43.4327,43.4697,42.4647,43.3288,993973,0
+EMBJ.US,D,20070509,000000,43.2649,43.6805,43.148,43.5326,618203,0
+EMBJ.US,D,20070510,000000,43.5416,43.7264,42.7904,43.175,553303,0
+EMBJ.US,D,20070511,000000,43.0091,43.6435,42.8083,43.4787,516215,0
+EMBJ.US,D,20070514,000000,43.9083,44.112,43.184,43.3748,376081,0
+EMBJ.US,D,20070515,000000,42.0931,44.2579,41.3368,43.6995,2275850,0
+EMBJ.US,D,20070516,000000,43.7095,44.0491,43.0921,43.3468,766998,0
+EMBJ.US,D,20070517,000000,43.4327,43.4887,42.9082,43.184,639342,0
+EMBJ.US,D,20070518,000000,43.0461,43.6895,42.7904,43.3468,358349,0
+EMBJ.US,D,20070521,000000,43.3658,43.7614,43.175,43.2569,473434,0
+EMBJ.US,D,20070522,000000,43.4327,43.5326,42.4547,42.7324,608744,0
+EMBJ.US,D,20070523,000000,42.7324,43.3378,42.5416,42.8653,686972,0
+EMBJ.US,D,20070524,000000,42.6675,43.175,42.2929,42.5126,702616,0
+EMBJ.US,D,20070525,000000,42.8273,43.6805,42.7424,43.6245,270268,0
+EMBJ.US,D,20070529,000000,43.9182,44.2969,43.9182,44.2579,867523,0
+EMBJ.US,D,20070530,000000,43.5057,44.7464,43.4038,44.6535,511316,0
+EMBJ.US,D,20070531,000000,44.6445,45.5896,44.158,44.5346,1072330,0
+EMBJ.US,D,20070601,000000,44.9262,45.2419,44.3328,44.4407,592540,0
+EMBJ.US,D,20070604,000000,43.9842,44.7464,43.9842,44.4128,1130094,0
+EMBJ.US,D,20070605,000000,44.4507,45.2879,44.167,44.4128,856105,0
+EMBJ.US,D,20070606,000000,44.0931,44.3848,43.6895,44.0491,594269,0
+EMBJ.US,D,20070607,000000,44.0491,44.3668,43.138,43.7264,699015,0
+EMBJ.US,D,20070608,000000,43.2839,43.8253,42.6036,43.6615,622183,0
+EMBJ.US,D,20070611,000000,43.5416,44.3418,43.3468,43.9842,378096,0
+EMBJ.US,D,20070612,000000,44.2229,44.7994,44.0211,44.2229,817194,0
+EMBJ.US,D,20070613,000000,44.7264,45.9602,44.6076,45.9043,664268,0
+EMBJ.US,D,20070614,000000,46.3898,46.7474,46.15,46.3518,525142,0
+EMBJ.US,D,20070615,000000,46.8773,47.6036,46.4727,47.2429,759954,0
+EMBJ.US,D,20070618,000000,48.5316,48.5316,46.8233,46.9402,705526,0
+EMBJ.US,D,20070619,000000,46.9882,47.2529,46.0941,46.2529,503809,0
+EMBJ.US,D,20070620,000000,47.6295,47.6295,45.7095,45.8573,520462,0
+EMBJ.US,D,20070621,000000,46.0401,46.4457,45.5806,46.178,609837,0
+EMBJ.US,D,20070622,000000,46.0152,46.15,44.4307,44.7264,544083,0
+EMBJ.US,D,20070625,000000,44.7075,45.132,44.2779,44.4597,532351,0
+EMBJ.US,D,20070626,000000,44.6905,45.0571,44.3848,44.7075,510992,0
+EMBJ.US,D,20070627,000000,44.12,44.7554,43.9362,44.7264,540492,0
+EMBJ.US,D,20070628,000000,45.0661,45.3538,44.3938,44.4307,887506,0
+EMBJ.US,D,20070629,000000,44.5986,45.1131,44.13,44.2869,652075,0
+EMBJ.US,D,20070702,000000,44.6355,45.2879,44.6355,45.2329,530163,0
+EMBJ.US,D,20070703,000000,45.2419,45.3059,44.5896,44.7464,374371,0
+EMBJ.US,D,20070705,000000,44.8183,44.8573,44.4797,44.7924,602217,0
+EMBJ.US,D,20070706,000000,44.9452,45.1041,44.6445,45.0191,850528,0
+EMBJ.US,D,20070709,000000,45.4717,45.8034,45.0571,45.6725,742319,0
+EMBJ.US,D,20070710,000000,45.141,46.0062,45.132,45.6725,661218,0
+EMBJ.US,D,20070711,000000,45.7454,46.5556,45.5986,46.4457,408775,0
+EMBJ.US,D,20070712,000000,46.8683,47.196,46.6176,47.0142,586209,0
+EMBJ.US,D,20070713,000000,46.9402,47.0321,45.8124,45.9872,770297,0
+EMBJ.US,D,20070716,000000,46.0491,46.0491,43.9842,44.0301,1294674,0
+EMBJ.US,D,20070717,000000,44.6445,44.8373,44.0301,44.4307,772038,0
+EMBJ.US,D,20070718,000000,44.4797,44.4967,43.4697,44.1021,569901,0
+EMBJ.US,D,20070719,000000,44.3848,45.0941,44.3049,44.7924,504895,0
+EMBJ.US,D,20070720,000000,44.9922,45.2229,43.8633,44.187,763110,0
+EMBJ.US,D,20070723,000000,44.7364,44.9083,43.9083,44.0931,381774,0
+EMBJ.US,D,20070724,000000,44.0931,44.0931,41.8793,42.2829,629708,0
+EMBJ.US,D,20070725,000000,42.4387,42.8183,41.9542,42.3368,980616,0
+EMBJ.US,D,20070726,000000,40.6125,41.7414,39.5926,40.9152,1471162,0
+EMBJ.US,D,20070727,000000,40.9792,41.6035,40.5496,41.0061,2919529,0
+EMBJ.US,D,20070730,000000,41.2899,41.3658,40.3918,40.7584,1426728,0
+EMBJ.US,D,20070731,000000,41.199,41.5846,39.6285,39.7124,1074125,0
+EMBJ.US,D,20070801,000000,39.3328,40.2899,38.8393,39.9872,993158,0
+EMBJ.US,D,20070802,000000,40.2709,40.9062,39.8503,40.2059,908548,0
+EMBJ.US,D,20070803,000000,40.4387,41.7514,40.2329,40.7034,1490412,0
+EMBJ.US,D,20070806,000000,40.5416,42.7514,39.6945,42.6765,1368811,0
+EMBJ.US,D,20070807,000000,42.165,44.6255,41.7414,44.3668,1426289,0
+EMBJ.US,D,20070808,000000,44.8283,45.8673,44.8183,45.8673,1535261,0
+EMBJ.US,D,20070809,000000,43.8823,45.4627,43.4517,45.0471,1814920,0
+EMBJ.US,D,20070810,000000,43.3019,44.3768,43.0371,43.4038,2423018,0
+EMBJ.US,D,20070813,000000,43.8533,44.0931,43.0091,43.6515,1274863,0
+EMBJ.US,D,20070814,000000,43.7444,43.8443,42.4647,42.4837,948938,0
+EMBJ.US,D,20070815,000000,39.5166,40.9152,37.9832,38.4817,2534359,0
+EMBJ.US,D,20070816,000000,35.5316,38.5786,32.6934,38.5786,3723793,0
+EMBJ.US,D,20070817,000000,38.8393,40.4387,37.8293,39.3798,3790251,0
+EMBJ.US,D,20070820,000000,39.2429,39.6025,37.6984,38.4527,2523606,0
+EMBJ.US,D,20070821,000000,38.3548,38.6265,36.6615,37.0391,2060842,0
+EMBJ.US,D,20070822,000000,38.6165,38.7923,37.3588,38.0491,2186356,0
+EMBJ.US,D,20070823,000000,38.5246,38.7004,37.5905,37.7274,1157735,0
+EMBJ.US,D,20070824,000000,37.5716,38.9012,37.3588,38.8193,891132,0
+EMBJ.US,D,20070827,000000,38.9012,38.9572,38.161,38.179,1480721,0
+EMBJ.US,D,20070828,000000,38.179,38.5156,37.6984,38.188,1219131,0
+EMBJ.US,D,20070829,000000,38.3648,40.7204,38.3648,40.6475,1518495,0
+EMBJ.US,D,20070830,000000,40.2329,41.2809,39.8213,40.4017,1616472,0
+EMBJ.US,D,20070831,000000,41.115,41.7784,40.8403,41.4857,1715098,0
+EMBJ.US,D,20070904,000000,40.7844,42.8563,40.7844,42.0361,950028,0
+EMBJ.US,D,20070905,000000,42.3468,42.3468,41.181,41.5846,694857,0
+EMBJ.US,D,20070906,000000,41.7964,42.174,41.5226,42.1011,584691,0
+EMBJ.US,D,20070907,000000,42.119,42.119,40.6935,40.7394,785974,0
+EMBJ.US,D,20070910,000000,39.8213,39.8213,38.6365,39.142,2494321,0
+EMBJ.US,D,20070911,000000,39.2229,39.7314,38.5786,38.9012,1398312,0
+EMBJ.US,D,20070912,000000,38.9572,38.9572,37.9742,38.5436,1291304,0
+EMBJ.US,D,20070913,000000,38.125,38.7923,38.115,38.4717,1520020,0
+EMBJ.US,D,20070914,000000,37.8922,38.9852,37.8922,38.4097,1636606,0
+EMBJ.US,D,20070917,000000,38.0771,38.7194,37.7834,38.5975,1372296,0
+EMBJ.US,D,20070918,000000,39.169,40.3278,38.5246,40.2709,1343011,0
+EMBJ.US,D,20070919,000000,40.8023,41.124,39.4367,39.5836,796858,0
+EMBJ.US,D,20070920,000000,39.8503,40.0251,39.2978,39.7494,804371,0
+EMBJ.US,D,20070921,000000,40.18,40.6935,40.0331,40.4657,1047021,0
+EMBJ.US,D,20070924,000000,40.7584,41.4287,40.6475,41.2349,1248958,0
+EMBJ.US,D,20070925,000000,40.7034,41.7224,40.5226,41.7224,795663,0
+EMBJ.US,D,20070926,000000,42.192,42.192,40.8973,41.2719,997056,0
+EMBJ.US,D,20070927,000000,41.106,41.3368,39.5926,40.3918,1558121,0
+EMBJ.US,D,20070928,000000,40.3918,40.6045,39.8113,40.3458,815041,0
+EMBJ.US,D,20071001,000000,40.8693,42.0361,40.0151,41.7134,1141185,0
+EMBJ.US,D,20071002,000000,41.5846,42.183,40.8603,42.0361,876108,0
+EMBJ.US,D,20071003,000000,41.7964,42.0461,41.162,41.5946,1495635,0
+EMBJ.US,D,20071004,000000,41.9542,42.8463,41.5416,42.4937,1046587,0
+EMBJ.US,D,20071005,000000,43.12,44.5346,42.9802,44.0301,1459165,0
+EMBJ.US,D,20071008,000000,44.9362,46.2619,44.4507,45.8213,1451983,0
+EMBJ.US,D,20071009,000000,45.6535,46.2969,44.9172,46.215,748634,0
+EMBJ.US,D,20071010,000000,46.168,46.168,45.3998,45.5436,908877,0
+EMBJ.US,D,20071011,000000,46.0062,46.3059,44.3228,44.9452,1819059,0
+EMBJ.US,D,20071012,000000,44.7364,45.2969,44.4697,45.186,688443,0
+EMBJ.US,D,20071015,000000,45.159,45.4527,43.9842,44.6076,648700,0
+EMBJ.US,D,20071016,000000,44.3148,44.5796,43.5976,44.3938,685713,0
+EMBJ.US,D,20071017,000000,44.5246,45.0102,44.0301,44.8903,634546,0
+EMBJ.US,D,20071018,000000,44.7654,45.4807,44.4597,45.3538,576962,0
+EMBJ.US,D,20071019,000000,45.149,45.195,43.9083,44.0391,756363,0
+EMBJ.US,D,20071022,000000,43.8054,44.6615,43.4427,44.3328,620611,0
+EMBJ.US,D,20071023,000000,44.8653,45.195,44.5536,45.0191,493465,0
+EMBJ.US,D,20071024,000000,44.7364,45.2689,44.0301,44.4227,818631,0
+EMBJ.US,D,20071025,000000,44.7174,44.7554,43.8533,44.0931,579570,0
+EMBJ.US,D,20071026,000000,44.7264,44.9822,43.5696,44.0491,593508,0
+EMBJ.US,D,20071029,000000,44.3668,45.0002,44.177,44.5166,672214,0
+EMBJ.US,D,20071030,000000,44.0561,44.6995,43.8633,44.4128,804155,0
+EMBJ.US,D,20071031,000000,44.4128,45.0761,44.3328,44.7994,698886,0
+EMBJ.US,D,20071101,000000,44.196,44.196,43.129,43.8054,1181898,0
+EMBJ.US,D,20071102,000000,44.0491,44.4128,43.6805,43.9842,993133,0
+EMBJ.US,D,20071105,000000,44.0931,44.8094,44.0121,44.1021,740578,0
+EMBJ.US,D,20071106,000000,44.8653,45.2689,44.4597,44.9542,731543,0
+EMBJ.US,D,20071107,000000,44.8183,44.8183,42.9622,43.0371,1144472,0
+EMBJ.US,D,20071108,000000,42.6595,44.2779,42.5846,43.0271,1585684,0
+EMBJ.US,D,20071109,000000,41.9452,43.1021,41.5946,42.5216,929781,0
+EMBJ.US,D,20071112,000000,41.5416,43.7354,41.5416,42.2659,1324800,0
+EMBJ.US,D,20071113,000000,44.0032,45.0941,43.5416,45.0002,916499,0
+EMBJ.US,D,20071114,000000,45.3149,45.3149,43.9083,43.9182,649027,0
+EMBJ.US,D,20071115,000000,43.5146,44.6355,43.4427,44.0561,759301,0
+EMBJ.US,D,20071116,000000,43.2739,44.9542,43.2739,44.8573,727297,0
+EMBJ.US,D,20071119,000000,44.187,44.8094,43.3378,43.3948,1016538,0
+EMBJ.US,D,20071120,000000,43.9552,44.3418,42.5126,43.11,560197,0
+EMBJ.US,D,20071121,000000,42.2109,42.3019,40.6745,40.8783,1356404,0
+EMBJ.US,D,20071123,000000,41.6305,41.6305,39.7924,40.6475,438488,0
+EMBJ.US,D,20071126,000000,40.6475,40.6475,38.9672,39.2799,1256926,0
+EMBJ.US,D,20071127,000000,39.0851,40.4207,38.5786,40.0781,723740,0
+EMBJ.US,D,20071128,000000,40.0781,40.6935,40.0251,40.6475,850575,0
+EMBJ.US,D,20071129,000000,40.9522,40.9522,39.8303,40.2609,598215,0
+EMBJ.US,D,20071130,000000,40.4207,41.5756,39.7574,40.0331,660262,0
+EMBJ.US,D,20071203,000000,39.3328,41.153,39.3328,40.2329,739454,0
+EMBJ.US,D,20071204,000000,39.5346,41.3738,39.5346,40.9612,790907,0
+EMBJ.US,D,20071205,000000,41.8243,42.9802,41.4857,42.3468,770037,0
+EMBJ.US,D,20071206,000000,43.0921,43.6805,42.8653,43.4787,617020,0
+EMBJ.US,D,20071207,000000,43.7794,44.0032,43.4697,43.7264,566698,0
+EMBJ.US,D,20071210,000000,43.7264,44.6076,43.5606,44.5616,1006198,0
+EMBJ.US,D,20071211,000000,44.1021,44.7654,42.9362,43.0561,598106,0
+EMBJ.US,D,20071212,000000,43.6995,44.5536,42.7804,43.0271,771610,0
+EMBJ.US,D,20071213,000000,41.6115,43.3468,41.6115,43.0091,584960,0
+EMBJ.US,D,20071214,000000,41.9902,43.9452,41.9902,43.3558,1073582,0
+EMBJ.US,D,20071217,000000,41.2429,43.2469,40.9712,41.106,783032,0
+EMBJ.US,D,20071218,000000,40.4297,41.6685,40.189,41.3568,707157,0
+EMBJ.US,D,20071219,000000,41.0901,42.3918,40.6745,42.128,675695,0
+EMBJ.US,D,20071220,000000,41.9452,42.2109,41.3088,42.2109,606675,0
+EMBJ.US,D,20071221,000000,41.8603,43.0271,41.6775,42.138,1017629,0
+EMBJ.US,D,20071224,000000,42.128,43.5976,41.9812,43.0271,215437,0
+EMBJ.US,D,20071226,000000,42.9442,43.8153,42.8733,43.6895,606323,0
+EMBJ.US,D,20071227,000000,42.9272,43.6245,42.9272,43.12,452861,0
+EMBJ.US,D,20071228,000000,43.8533,43.8533,42.4018,42.4387,517088,0
+EMBJ.US,D,20071231,000000,41.7964,42.3019,41.6855,41.8793,193986,0
+EMBJ.US,D,20080102,000000,41.6945,42.0931,41.2999,41.4567,592826,0
+EMBJ.US,D,20080103,000000,41.7604,43.2379,41.4567,42.8653,493136,0
+EMBJ.US,D,20080104,000000,42.5416,43.0831,42.0271,42.0461,1790787,0
+EMBJ.US,D,20080107,000000,42.2199,42.6405,41.7964,42.138,1499732,0
+EMBJ.US,D,20080108,000000,42.4297,42.8083,41.6115,41.6585,869379,0
+EMBJ.US,D,20080109,000000,40.9612,43.8153,40.9612,43.8153,993787,0
+EMBJ.US,D,20080110,000000,43.6995,44.4697,43.0831,44.1021,849731,0
+EMBJ.US,D,20080111,000000,43.4427,43.6245,41.8413,42.0461,683372,0
+EMBJ.US,D,20080114,000000,42.7904,42.7904,41.199,42.2109,671517,0
+EMBJ.US,D,20080115,000000,41.4667,41.7694,40.4297,40.7204,778956,0
+EMBJ.US,D,20080116,000000,40.107,40.7674,39.5076,39.9042,987261,0
+EMBJ.US,D,20080117,000000,40.3088,41.5946,38.6365,38.9202,951693,0
+EMBJ.US,D,20080118,000000,38.8723,40.143,38.4527,38.6615,1049307,0
+EMBJ.US,D,20080122,000000,37.13,39.2799,34.0181,37.9102,1028712,0
+EMBJ.US,D,20080123,000000,37.2379,38.3738,36.2838,37.8103,1033194,0
+EMBJ.US,D,20080124,000000,37.6894,39.6555,37.6465,38.6615,917692,0
+EMBJ.US,D,20080125,000000,39.0401,39.151,37.3788,37.6465,674181,0
+EMBJ.US,D,20080128,000000,37.7834,38.7554,37.4237,38.7194,770515,0
+EMBJ.US,D,20080129,000000,38.9482,39.0031,38.2609,38.4897,913903,0
+EMBJ.US,D,20080130,000000,38.7364,39.4267,38.2879,38.9572,821026,0
+EMBJ.US,D,20080131,000000,38.3648,40.4207,38.2709,39.8693,659910,0
+EMBJ.US,D,20080201,000000,40.5496,41.5416,40.2329,40.9712,986640,0
+EMBJ.US,D,20080204,000000,40.8313,41.0151,40.17,40.6205,283473,0
+EMBJ.US,D,20080205,000000,40.2329,40.3828,38.5786,38.7554,465270,0
+EMBJ.US,D,20080206,000000,38.7824,39.9502,38.4986,38.7274,425097,0
+EMBJ.US,D,20080207,000000,38.4017,39.0301,38.0391,38.9672,673194,0
+EMBJ.US,D,20080208,000000,38.7194,39.16,38.5156,39.0581,400607,0
+EMBJ.US,D,20080211,000000,39.6655,40.8783,39.6655,40.5586,701063,0
+EMBJ.US,D,20080212,000000,41.9902,42.8373,41.4757,42.0091,774716,0
+EMBJ.US,D,20080213,000000,42.4297,42.4547,41.2429,41.7514,905158,0
+EMBJ.US,D,20080214,000000,42.2569,42.2569,40.7944,41.0701,562989,0
+EMBJ.US,D,20080215,000000,41.3368,41.3368,39.9502,40.5776,416869,0
+EMBJ.US,D,20080219,000000,41.8243,41.8243,40.0331,40.189,469462,0
+EMBJ.US,D,20080220,000000,40.189,41.7874,39.9692,41.6495,631063,0
+EMBJ.US,D,20080221,000000,41.0701,42.6765,41.0701,41.3368,482151,0
+EMBJ.US,D,20080222,000000,42.3019,42.3019,41.124,41.8153,393502,0
+EMBJ.US,D,20080225,000000,41.3178,42.7994,41.3178,42.7614,304220,0
+EMBJ.US,D,20080226,000000,42.7614,43.5606,42.4467,43.4977,456781,0
+EMBJ.US,D,20080227,000000,43.7264,44.5536,43.3108,43.5416,569313,0
+EMBJ.US,D,20080228,000000,43.175,43.175,41.8883,42.165,726384,0
+EMBJ.US,D,20080229,000000,41.5226,41.7874,40.6045,40.7124,726884,0
+EMBJ.US,D,20080303,000000,40.8503,40.9612,40.2429,40.3538,900287,0
+EMBJ.US,D,20080304,000000,40.3828,40.6935,39.5636,39.8503,819383,0
+EMBJ.US,D,20080305,000000,40.6385,40.9712,39.7124,40.3918,1467345,0
+EMBJ.US,D,20080306,000000,40.0061,40.18,38.9672,39.0131,1010282,0
+EMBJ.US,D,20080307,000000,38.9102,39.5926,38.6165,38.8103,1119318,0
+EMBJ.US,D,20080310,000000,38.6715,38.7654,37.7564,37.9562,1239286,0
+EMBJ.US,D,20080311,000000,39.1969,39.1969,37.8823,38.8643,1288659,0
+EMBJ.US,D,20080312,000000,38.7923,39.3798,38.125,39.095,1479143,0
+EMBJ.US,D,20080313,000000,38.0771,38.4897,37.3218,38.3927,1027003,0
+EMBJ.US,D,20080314,000000,39.2229,39.8403,37.8823,38.7094,1368521,0
+EMBJ.US,D,20080317,000000,37.2928,37.7084,36.7434,37.168,1163392,0
+EMBJ.US,D,20080318,000000,37.8473,37.8922,36.7983,37.7084,690830,0
+EMBJ.US,D,20080319,000000,37.6815,37.7084,36.112,36.2838,702259,0
+EMBJ.US,D,20080320,000000,35.158,36.8433,34.9512,36.7434,1063023,0
+EMBJ.US,D,20080324,000000,36.7714,37.8922,36.7434,37.5905,625024,0
+EMBJ.US,D,20080325,000000,36.5786,37.6375,36.5786,37.5526,710577,0
+EMBJ.US,D,20080326,000000,37.4986,37.4986,36.7434,36.9542,637911,0
+EMBJ.US,D,20080327,000000,37.3868,37.5246,36.5786,36.7044,883945,0
+EMBJ.US,D,20080328,000000,36.9542,37.0571,36.0101,36.0761,607225,0
+EMBJ.US,D,20080331,000000,35.7424,36.4986,35.7424,36.2938,1201980,0
+EMBJ.US,D,20080401,000000,37.0571,37.13,36.3857,36.7244,698252,0
+EMBJ.US,D,20080402,000000,36.6854,37.4237,36.6854,37.13,1519447,0
+EMBJ.US,D,20080403,000000,37.2019,37.2928,36.3108,37.158,459062,0
+EMBJ.US,D,20080404,000000,37.5526,38.3828,36.6515,38.0871,765944,0
+EMBJ.US,D,20080407,000000,38.6815,39.0401,38.3828,38.5436,639345,0
+EMBJ.US,D,20080408,000000,38.5156,40.3278,38.3927,40.0601,871971,0
+EMBJ.US,D,20080409,000000,40.4117,40.6125,38.9012,39.3898,551269,0
+EMBJ.US,D,20080410,000000,39.8113,40.4387,39.5546,40.3728,988890,0
+EMBJ.US,D,20080411,000000,39.4996,40.107,39.0491,39.2059,351218,0
+EMBJ.US,D,20080414,000000,39.4996,39.4996,37.9742,38.133,527890,0
+EMBJ.US,D,20080415,000000,38.0391,38.7824,37.8103,37.9832,321195,0
+EMBJ.US,D,20080416,000000,38.161,38.7194,37.9102,38.5156,1423122,0
+EMBJ.US,D,20080417,000000,38.4717,38.9572,38.4447,38.5786,471560,0
+EMBJ.US,D,20080418,000000,38.9012,39.0201,38.2978,38.7824,672793,0
+EMBJ.US,D,20080421,000000,38.7654,39.4457,38.6715,39.3798,454813,0
+EMBJ.US,D,20080422,000000,39.3798,39.7034,38.4617,38.7004,849119,0
+EMBJ.US,D,20080423,000000,38.6715,38.7654,37.9392,38.4017,646072,0
+EMBJ.US,D,20080424,000000,38.7274,38.7274,37.6635,38.2879,603777,0
+EMBJ.US,D,20080425,000000,38.7364,38.7824,37.8823,38.3648,642627,0
+EMBJ.US,D,20080428,000000,38.133,38.5786,38.115,38.179,491320,0
+EMBJ.US,D,20080429,000000,38.125,38.3648,37.6635,37.7754,443724,0
+EMBJ.US,D,20080430,000000,37.8373,38.5336,37.5626,38.2879,960594,0
+EMBJ.US,D,20080501,000000,38.5076,39.7924,38.2159,39.6465,666123,0
+EMBJ.US,D,20080502,000000,39.7664,39.8953,38.143,38.6535,605312,0
+EMBJ.US,D,20080505,000000,38.5886,38.7094,37.9472,38.2709,554313,0
+EMBJ.US,D,20080506,000000,37.9832,38.6075,37.8023,38.5436,529644,0
+EMBJ.US,D,20080507,000000,38.179,38.3738,37.2459,37.4797,1159048,0
+EMBJ.US,D,20080508,000000,37.4797,37.5426,36.9822,37.149,505338,0
+EMBJ.US,D,20080509,000000,36.9642,37.5426,36.9002,37.3788,263803,0
+EMBJ.US,D,20080512,000000,37.7174,38.115,37.2839,38.0871,378688,0
+EMBJ.US,D,20080513,000000,38.0211,38.125,37.6285,37.8103,317040,0
+EMBJ.US,D,20080514,000000,38.2419,38.5336,37.8373,37.9102,391751,0
+EMBJ.US,D,20080515,000000,38.143,38.4357,37.7754,38.4357,322113,0
+EMBJ.US,D,20080516,000000,38.5336,38.7094,38.2069,38.6615,367436,0
+EMBJ.US,D,20080519,000000,38.9102,38.9102,38.3068,38.4817,435015,0
+EMBJ.US,D,20080520,000000,38.4817,38.4817,38.0301,38.179,423161,0
+EMBJ.US,D,20080521,000000,38.0771,38.5246,36.9372,37.0751,1045087,0
+EMBJ.US,D,20080522,000000,37.111,37.111,34.7044,35.0251,1867159,0
+EMBJ.US,D,20080523,000000,35.4767,35.5496,34.5216,34.7224,1360267,0
+EMBJ.US,D,20080527,000000,34.8423,34.9602,33.144,33.6005,1822691,0
+EMBJ.US,D,20080528,000000,33.3378,33.4916,32.5646,33.2069,1587821,0
+EMBJ.US,D,20080529,000000,33.5556,33.9901,33.116,33.7694,744609,0
+EMBJ.US,D,20080530,000000,34.6335,35.081,33.8393,34.4647,1127721,0
+EMBJ.US,D,20080602,000000,34.5766,34.6525,32.4826,32.6295,891010,0
+EMBJ.US,D,20080603,000000,32.9801,32.9801,31.6095,32.131,1256930,0
+EMBJ.US,D,20080604,000000,32.105,32.2878,31.5995,31.7943,1333034,0
+EMBJ.US,D,20080605,000000,32.0311,32.149,31.5446,31.8852,663498,0
+EMBJ.US,D,20080606,000000,31.6465,31.6934,30.4776,30.5635,1282210,0
+EMBJ.US,D,20080609,000000,30.7733,31.0301,29.3687,29.8622,2138791,0
+EMBJ.US,D,20080610,000000,29.5985,29.5985,28.3488,29.3038,2334339,0
+EMBJ.US,D,20080611,000000,30.0001,30.0001,28.9901,29.101,1144725,0
+EMBJ.US,D,20080612,000000,29.4407,29.7344,28.6614,28.8912,999489,0
+EMBJ.US,D,20080613,000000,28.9002,29.092,28.3937,28.9801,944080,0
+EMBJ.US,D,20080616,000000,28.9721,28.9801,28.3847,28.5775,2333785,0
+EMBJ.US,D,20080617,000000,28.7464,28.9382,28.129,28.2199,1677027,0
+EMBJ.US,D,20080618,000000,27.9252,28.12,26.9332,27.3098,2921033,0
+EMBJ.US,D,20080619,000000,27.0461,27.5585,26.9422,27.4207,2310457,0
+EMBJ.US,D,20080620,000000,27.2748,28.12,27.1,28.0171,2582987,0
+EMBJ.US,D,20080623,000000,28.3657,28.4487,27.1649,27.3547,1028094,0
+EMBJ.US,D,20080624,000000,26.9901,27.3637,26.5096,26.7414,1252134,0
+EMBJ.US,D,20080625,000000,26.7054,26.7144,25.9132,26.5845,2084326,0
+EMBJ.US,D,20080626,000000,26.5475,26.5475,25.4157,25.6375,1372543,0
+EMBJ.US,D,20080627,000000,25.9422,26.0231,24.3707,24.6544,3051486,0
+EMBJ.US,D,20080630,000000,24.1579,24.6634,24.1579,24.3447,1220639,0
+EMBJ.US,D,20080701,000000,23.5715,24.3617,23.4227,23.9741,1347685,0
+EMBJ.US,D,20080702,000000,24.2508,24.3447,22.8013,22.8842,982330,0
+EMBJ.US,D,20080703,000000,22.5525,22.6165,21.8632,22.4326,734998,0
+EMBJ.US,D,20080707,000000,23.2119,23.3328,22.3857,23.0241,2696412,0
+EMBJ.US,D,20080708,000000,23.8832,25.6195,23.8382,25.5455,2619055,0
+EMBJ.US,D,20080709,000000,25.3368,25.9052,24.6924,24.7943,1765708,0
+EMBJ.US,D,20080710,000000,25.6105,25.6474,24.5995,24.9941,1116044,0
+EMBJ.US,D,20080711,000000,24.8033,25.2179,24.2508,24.8672,1029462,0
+EMBJ.US,D,20080714,000000,26.0061,26.0061,24.3897,24.4906,797003,0
+EMBJ.US,D,20080715,000000,24.0221,25.3268,23.5156,25.042,1479847,0
+EMBJ.US,D,20080716,000000,25.2179,27.4477,24.6544,27.2079,1519692,0
+EMBJ.US,D,20080717,000000,27.3737,28.4487,26.3547,26.9052,2407215,0
+EMBJ.US,D,20080718,000000,27.137,27.137,25.8043,26.105,1042206,0
+EMBJ.US,D,20080721,000000,26.1799,27.6674,26.1799,26.7054,1855446,0
+EMBJ.US,D,20080722,000000,26.4367,28.3847,25.8662,28.2389,1998106,0
+EMBJ.US,D,20080723,000000,28.4307,28.9102,27.8233,28.3747,1126515,0
+EMBJ.US,D,20080724,000000,28.3398,28.3398,27.3637,27.6674,1421371,0
+EMBJ.US,D,20080725,000000,27.6574,28.3567,27.4936,27.7953,615368,0
+EMBJ.US,D,20080728,000000,28.5486,29.11,27.2908,27.4017,1212266,0
+EMBJ.US,D,20080729,000000,28.056,28.7563,27.5396,28.6704,937144,0
+EMBJ.US,D,20080730,000000,29.0461,29.5705,28.6445,29.2209,1132667,0
+EMBJ.US,D,20080731,000000,28.4756,28.8622,28.0271,28.073,950303,0
+EMBJ.US,D,20080801,000000,28.8712,29.137,27.1,27.3198,1300713,0
+EMBJ.US,D,20080804,000000,27.091,27.5585,26.5196,27.3917,1269268,0
+EMBJ.US,D,20080805,000000,27.7504,28.6055,27.7124,28.1569,794201,0
+EMBJ.US,D,20080806,000000,28.1659,28.3398,27.4566,27.6854,988961,0
+EMBJ.US,D,20080807,000000,26.8762,27.3827,26.4107,26.5386,582196,0
+EMBJ.US,D,20080808,000000,26.4447,27.4566,26.4107,27.119,930567,0
+EMBJ.US,D,20080811,000000,27.3458,27.6055,26.7863,27.4666,996234,0
+EMBJ.US,D,20080812,000000,27.128,28.9282,27.128,28.7963,1563247,0
+EMBJ.US,D,20080813,000000,28.9002,29.5516,28.7793,29.5076,1595365,0
+EMBJ.US,D,20080814,000000,29.0091,29.9162,29.0091,29.7154,644822,0
+EMBJ.US,D,20080815,000000,29.7154,30.122,29.3218,30.0101,885085,0
+EMBJ.US,D,20080818,000000,30.2049,30.4067,29.7534,30.2858,1981965,0
+EMBJ.US,D,20080819,000000,30.2149,30.2149,29.2029,29.8622,1836024,0
+EMBJ.US,D,20080820,000000,29.8353,30.5256,29.7803,30.2858,909577,0
+EMBJ.US,D,20080821,000000,29.8433,30.0181,29.5076,29.8882,680426,0
+EMBJ.US,D,20080822,000000,29.9542,30.4417,29.8882,30.3138,541708,0
+EMBJ.US,D,20080825,000000,30.6924,30.7474,29.6694,29.8792,597567,0
+EMBJ.US,D,20080826,000000,30.1859,30.4966,29.9062,30.4167,1561075,0
+EMBJ.US,D,20080827,000000,30.4167,30.4876,29.9062,30.2948,710896,0
+EMBJ.US,D,20080828,000000,30.4067,31.2059,30.3877,30.9851,527397,0
+EMBJ.US,D,20080829,000000,30.8573,31.3797,30.7374,31.1859,466594,0
+EMBJ.US,D,20080902,000000,31.4617,32.131,31.4537,31.8043,908816,0
+EMBJ.US,D,20080903,000000,32.0311,32.149,31.5995,31.8303,2033338,0
+EMBJ.US,D,20080904,000000,30.7574,31.3697,29.7893,29.8882,957964,0
+EMBJ.US,D,20080905,000000,28.8143,30.2948,28.4656,30.2948,2009799,0
+EMBJ.US,D,20080908,000000,30.7374,31.1859,29.073,29.3957,1399718,0
+EMBJ.US,D,20080909,000000,29.3597,29.5346,28.4027,28.5216,1543324,0
+EMBJ.US,D,20080910,000000,28.8143,29.2399,28.3398,28.4127,901464,0
+EMBJ.US,D,20080911,000000,27.5486,28.3747,27.1719,28.3747,1223204,0
+EMBJ.US,D,20080912,000000,28.2948,29.3498,27.9621,28.4656,771330,0
+EMBJ.US,D,20080915,000000,27.5296,28.073,26.8952,27.5206,981255,0
+EMBJ.US,D,20080916,000000,26.124,28.11,24.8123,28.0271,1733319,0
+EMBJ.US,D,20080917,000000,26.5386,28.138,26.3278,26.6494,2455245,0
+EMBJ.US,D,20080918,000000,27.3547,27.7314,24.3537,27.3547,1765214,0
+EMBJ.US,D,20080919,000000,28.8233,32.5376,28.1839,28.7873,1334563,0
+EMBJ.US,D,20080922,000000,28.5865,29.1929,27.4666,27.5585,1376472,0
+EMBJ.US,D,20080923,000000,28.3847,28.3847,26.5096,27.1889,1001429,0
+EMBJ.US,D,20080924,000000,27.2818,27.7863,26.9811,27.5396,1474045,0
+EMBJ.US,D,20080925,000000,28.3398,28.8433,27.7863,28.4397,1784258,0
+EMBJ.US,D,20080926,000000,25.8393,27.1719,25.8393,26.5845,1331677,0
+EMBJ.US,D,20080929,000000,25.7204,25.7204,22.9771,23.8183,1503234,0
+EMBJ.US,D,20080930,000000,24.3707,25.1899,24.3178,24.8123,1358574,0
+EMBJ.US,D,20081001,000000,24.6065,24.9142,24.2229,24.4546,1038850,0
+EMBJ.US,D,20081002,000000,24.0031,24.5156,22.9122,23.041,1182654,0
+EMBJ.US,D,20081003,000000,23.7903,24.3707,21.9721,22.073,1807813,0
+EMBJ.US,D,20081006,000000,21.063,21.4466,19.1319,20.035,2249925,0
+EMBJ.US,D,20081007,000000,20.8792,20.8792,18.6934,18.9331,1506712,0
+EMBJ.US,D,20081008,000000,16.9911,18.6204,16.9911,17.4436,3226340,0
+EMBJ.US,D,20081009,000000,18.6204,18.9231,17.0011,17.1129,2443305,0
+EMBJ.US,D,20081010,000000,15.6264,17.1779,14.6954,15.7993,3604454,0
+EMBJ.US,D,20081013,000000,18.3627,18.8302,17.0101,18.8302,1611124,0
+EMBJ.US,D,20081014,000000,20.3837,20.5325,18.4466,18.7393,1694921,0
+EMBJ.US,D,20081015,000000,17.9241,18.2538,16.4896,16.6624,1363452,0
+EMBJ.US,D,20081016,000000,17.5525,17.5525,15.6824,16.7733,2037400,0
+EMBJ.US,D,20081017,000000,17.5165,18.3158,16.5515,17.6844,1667584,0
+EMBJ.US,D,20081020,000000,17.7203,18.5835,17.4536,18.3627,876286,0
+EMBJ.US,D,20081021,000000,17.9142,18.2168,17.077,17.1969,1191159,0
+EMBJ.US,D,20081022,000000,16.4057,16.4986,15.1299,15.7083,1564961,0
+EMBJ.US,D,20081023,000000,15.7643,16.074,14.8282,15.8092,2219879,0
+EMBJ.US,D,20081024,000000,14.5395,15.8942,14.4946,15.3597,1105990,0
+EMBJ.US,D,20081027,000000,15.2958,15.2958,14.3737,14.4276,1072314,0
+EMBJ.US,D,20081028,000000,15.3687,17.3527,14.6484,17.2258,1391972,0
+EMBJ.US,D,20081029,000000,16.4986,19.0081,16.4986,18.2348,1347183,0
+EMBJ.US,D,20081030,000000,19.2648,20.6904,18.9801,20.4866,1396091,0
+EMBJ.US,D,20081031,000000,17.4536,20.2268,17.4246,19.2169,1819974,0
+EMBJ.US,D,20081103,000000,19.1509,19.2928,18.3727,18.3827,1845805,0
+EMBJ.US,D,20081104,000000,18.4017,20.3018,18.4017,19.8872,956523,0
+EMBJ.US,D,20081105,000000,18.8952,19.3377,18.5735,18.6654,1006381,0
+EMBJ.US,D,20081106,000000,18.3727,18.5385,16.1489,16.2778,1217287,0
+EMBJ.US,D,20081107,000000,16.8932,16.9911,15.2588,15.7643,1449776,0
+EMBJ.US,D,20081110,000000,15.9211,15.9211,14.7713,14.9911,1070039,0
+EMBJ.US,D,20081111,000000,14.7713,14.8372,14.1389,14.3187,925398,0
+EMBJ.US,D,20081112,000000,13.8132,14.1849,13.045,13.1379,920683,0
+EMBJ.US,D,20081113,000000,13.4586,13.7243,12.4086,13.4956,3377837,0
+EMBJ.US,D,20081114,000000,13.017,13.5335,12.8072,12.8602,1720503,0
+EMBJ.US,D,20081117,000000,12.9171,14.3117,12.8522,13.2898,1389056,0
+EMBJ.US,D,20081118,000000,13.2458,13.5055,12.7693,13.3187,1381597,0
+EMBJ.US,D,20081119,000000,13.4406,13.5145,12.1879,12.2798,922407,0
+EMBJ.US,D,20081120,000000,12.9251,12.9251,11.1809,11.2977,900416,0
+EMBJ.US,D,20081121,000000,11.8712,12.4366,11.2458,12.3627,1559047,0
+EMBJ.US,D,20081124,000000,12.7793,13.1379,12.2618,12.6844,1261756,0
+EMBJ.US,D,20081125,000000,13.062,13.6804,12.3996,13.4676,838698,0
+EMBJ.US,D,20081126,000000,13.2718,14.6864,12.8802,14.5855,720946,0
+EMBJ.US,D,20081128,000000,14.4276,14.4746,14.1759,14.2678,275447,0
+EMBJ.US,D,20081201,000000,12.7133,13.9081,12.7133,13.2268,1109293,0
+EMBJ.US,D,20081202,000000,13.8602,14.073,13.1909,13.5705,1728259,0
+EMBJ.US,D,20081203,000000,13.1649,14.2308,13.072,14.037,972261,0
+EMBJ.US,D,20081204,000000,14.1199,14.8472,13.7333,14.2588,1210444,0
+EMBJ.US,D,20081205,000000,13.9641,14.7053,13.4306,14.5685,1028412,0
+EMBJ.US,D,20081208,000000,15.2958,15.6184,14.3827,14.8282,1322422,0
+EMBJ.US,D,20081209,000000,14.5935,14.9911,14.2588,14.6764,1396269,0
+EMBJ.US,D,20081210,000000,15.2388,15.4346,14.7893,15.1299,827974,0
+EMBJ.US,D,20081211,000000,15.1109,15.5525,14.6574,14.7813,1254500,0
+EMBJ.US,D,20081212,000000,14.8812,15.7723,14.6954,15.6184,1433916,0
+EMBJ.US,D,20081215,000000,15.4626,15.6184,14.8812,15.2198,1116401,0
+EMBJ.US,D,20081216,000000,15.5435,16.5066,15.029,15.8382,1299778,0
+EMBJ.US,D,20081217,000000,15.1559,15.3687,14.6304,15.073,1121638,0
+EMBJ.US,D,20081218,000000,15.7803,15.7993,14.5495,14.9091,913734,0
+EMBJ.US,D,20081219,000000,15.092,15.4716,14.6484,14.7623,507237,0
+EMBJ.US,D,20081222,000000,15.2488,15.2488,14.2498,14.5125,437399,0
+EMBJ.US,D,20081223,000000,14.7333,14.7893,14.01,14.2308,352030,0
+EMBJ.US,D,20081224,000000,14.5775,14.5775,13.6054,13.8322,289230,0
+EMBJ.US,D,20081226,000000,14.002,14.1659,13.4586,13.7783,355923,0
+EMBJ.US,D,20081229,000000,14.046,14.1299,13.3187,13.4676,544819,0
+EMBJ.US,D,20081230,000000,14.037,14.5595,13.7333,14.3277,572043,0
+EMBJ.US,D,20081231,000000,13.8032,15.1739,13.8032,14.8912,710464,0
+EMBJ.US,D,20090102,000000,14.7243,16.074,14.6764,15.9042,668120,0
+EMBJ.US,D,20090105,000000,16.5245,17.3527,15.9571,17.1319,1546449,0
+EMBJ.US,D,20090106,000000,17.3627,17.7853,17.1499,17.5345,1269316,0
+EMBJ.US,D,20090107,000000,16.8652,17.1229,16.4246,16.6814,910853,0
+EMBJ.US,D,20090108,000000,16.4616,16.8652,16.3687,16.6544,768211,0
+EMBJ.US,D,20090109,000000,16.6364,17.077,16.038,16.7923,961344,0
+EMBJ.US,D,20090112,000000,16.074,16.5145,15.8282,15.9831,674045,0
+EMBJ.US,D,20090113,000000,15.8752,16.6364,15.8382,16.074,733790,0
+EMBJ.US,D,20090114,000000,15.7903,15.7903,15.055,15.2388,509058,0
+EMBJ.US,D,20090115,000000,15.3137,16.103,14.6764,15.9211,887275,0
+EMBJ.US,D,20090116,000000,16.1769,16.3048,15.6084,15.9831,942213,0
+EMBJ.US,D,20090120,000000,15.9301,15.9481,15.2588,15.4626,805845,0
+EMBJ.US,D,20090121,000000,15.7553,16.103,15.3877,16.048,876829,0
+EMBJ.US,D,20090122,000000,16.3507,16.3507,15.1399,15.4806,498364,0
+EMBJ.US,D,20090123,000000,15.092,15.7643,14.9721,15.6824,876354,0
+EMBJ.US,D,20090126,000000,15.3048,16.028,15.046,15.2009,474355,0
+EMBJ.US,D,20090127,000000,15.4426,15.5805,14.5685,14.9721,879306,0
+EMBJ.US,D,20090128,000000,15.2388,15.6634,14.7053,14.9191,1667259,0
+EMBJ.US,D,20090129,000000,14.9821,14.9821,14.2308,14.3187,1359649,0
+EMBJ.US,D,20090130,000000,14.4946,14.4946,13.6334,13.8422,1253887,0
+EMBJ.US,D,20090202,000000,13.2458,14.064,13.2078,13.9741,1435178,0
+EMBJ.US,D,20090203,000000,13.9171,14.2678,13.6804,14.1569,928059,0
+EMBJ.US,D,20090204,000000,14.3737,14.7333,13.9641,14.073,1262027,0
+EMBJ.US,D,20090205,000000,13.9271,14.5205,13.6244,14.4017,760018,0
+EMBJ.US,D,20090206,000000,14.3667,14.9471,14.3667,14.7893,582085,0
+EMBJ.US,D,20090209,000000,15.055,15.3597,14.8092,15.2858,646230,0
+EMBJ.US,D,20090210,000000,15.2198,15.4716,14.083,14.2958,1470172,0
+EMBJ.US,D,20090211,000000,14.5855,14.7713,14.1659,14.2868,960915,0
+EMBJ.US,D,20090212,000000,14.064,14.6674,13.8692,14.4196,1118596,0
+EMBJ.US,D,20090213,000000,14.3917,14.5775,14.1569,14.2958,1073241,0
+EMBJ.US,D,20090217,000000,13.6614,13.8602,13.3477,13.3567,1059335,0
+EMBJ.US,D,20090218,000000,13.5965,13.6514,13.1549,13.5705,1226280,0
+EMBJ.US,D,20090219,000000,13.7143,13.7873,13.1549,13.2268,867041,0
+EMBJ.US,D,20090220,000000,12.7233,12.7423,11.9431,12.1589,1434559,0
+EMBJ.US,D,20090223,000000,12.2618,12.2618,10.4746,10.5555,1414267,0
+EMBJ.US,D,20090224,000000,10.6624,10.8302,10.2168,10.6624,1366286,0
+EMBJ.US,D,20090225,000000,10.5914,10.7833,10.2078,10.5555,2178725,0
+EMBJ.US,D,20090226,000000,10.9871,11.2708,10.3717,10.4286,962531,0
+EMBJ.US,D,20090227,000000,10.1599,10.1599,9.92811,9.92811,1316190,0
+EMBJ.US,D,20090302,000000,9.82022,9.87316,9.08495,9.15818,1930286,0
+EMBJ.US,D,20090303,000000,9.64539,9.91013,9.2315,9.41512,2305983,0
+EMBJ.US,D,20090304,000000,9.82921,9.82921,9.37146,9.55548,2971230,0
+EMBJ.US,D,20090305,000000,9.45338,9.54749,8.89234,8.95628,1813665,0
+EMBJ.US,D,20090306,000000,9.21292,10.068,8.51572,9.20343,3067964,0
+EMBJ.US,D,20090309,000000,9.14029,9.27756,8.93779,9.04838,939574,0
+EMBJ.US,D,20090310,000000,9.56447,9.70833,9.31472,9.65438,1306271,0
+EMBJ.US,D,20090311,000000,9.97506,10.1419,9.70833,9.88215,1021741,0
+EMBJ.US,D,20090312,000000,9.82022,11.1619,9.82022,11.1249,1448865,0
+EMBJ.US,D,20090313,000000,11.2178,11.7333,10.7543,10.7733,1308717,0
+EMBJ.US,D,20090316,000000,10.9491,11.3637,10.7643,10.8572,641426,0
+EMBJ.US,D,20090317,000000,10.8202,11.087,10.6094,11.087,883637,0
+EMBJ.US,D,20090318,000000,11.1249,11.8622,10.9311,11.7143,805297,0
+EMBJ.US,D,20090319,000000,12.1399,12.2718,11.7143,11.7873,626916,0
+EMBJ.US,D,20090320,000000,11.7423,11.9801,11.7143,11.8902,794298,0
+EMBJ.US,D,20090323,000000,11.8902,12.8072,11.8902,12.7423,1641505,0
+EMBJ.US,D,20090324,000000,12.7033,12.7323,12.4086,12.7033,1497542,0
+EMBJ.US,D,20090325,000000,12.6654,13.007,12.077,12.3897,1372419,0
+EMBJ.US,D,20090326,000000,12.6214,13.5425,12.5765,13.4776,1113068,0
+EMBJ.US,D,20090327,000000,12.8242,13.2718,11.8981,12.094,2652215,0
+EMBJ.US,D,20090330,000000,11.5825,11.9431,11.2268,11.9341,1545708,0
+EMBJ.US,D,20090331,000000,12.07,12.4846,11.8712,12.1879,828592,0
+EMBJ.US,D,20090401,000000,12.3257,13.2168,12.2987,13.1549,759614,0
+EMBJ.US,D,20090402,000000,13.7683,14.3187,13.3097,13.8892,991935,0
+EMBJ.US,D,20090403,000000,13.9831,14.4276,13.8982,14.3467,1252987,0
+EMBJ.US,D,20090406,000000,14.2408,14.3027,13.6614,14.2678,733588,0
+EMBJ.US,D,20090407,000000,14.037,14.3277,13.6244,13.6414,1172104,0
+EMBJ.US,D,20090408,000000,13.9741,14.3567,13.9741,14.1849,534764,0
+EMBJ.US,D,20090409,000000,14.6304,15.8192,14.6214,15.7803,1451830,0
+EMBJ.US,D,20090413,000000,15.7173,15.9761,15.3777,15.9301,825159,0
+EMBJ.US,D,20090414,000000,15.7263,16.4536,15.4526,16.084,1903245,0
+EMBJ.US,D,20090415,000000,15.6084,15.7263,15.1559,15.5905,1259756,0
+EMBJ.US,D,20090416,000000,15.7553,16.074,15.2298,15.9391,1386736,0
+EMBJ.US,D,20090417,000000,15.7263,15.7263,15.037,15.2678,1013281,0
+EMBJ.US,D,20090420,000000,14.3917,14.4946,13.8692,14.3277,1050976,0
+EMBJ.US,D,20090421,000000,13.7413,14.7893,13.7413,14.7153,764764,0
+EMBJ.US,D,20090422,000000,14.6384,15.2858,14.5595,14.9191,693661,0
+EMBJ.US,D,20090423,000000,14.6574,14.9381,14.3567,14.8652,663314,0
+EMBJ.US,D,20090424,000000,15.102,16.1209,14.9641,15.9042,1057339,0
+EMBJ.US,D,20090427,000000,15.0011,15.8942,14.9561,15.2588,1529687,0
+EMBJ.US,D,20090428,000000,14.9721,15.3497,14.7053,14.7523,549002,0
+EMBJ.US,D,20090429,000000,14.9721,15.3687,14.8472,15.2858,1062855,0
+EMBJ.US,D,20090430,000000,15.2009,15.7263,14.8472,14.9002,1839481,0
+EMBJ.US,D,20090501,000000,14.8652,15.4346,14.4846,15.3877,558998,0
+EMBJ.US,D,20090504,000000,15.5715,17.2518,15.5715,17.2069,1275855,0
+EMBJ.US,D,20090505,000000,17.4536,17.6934,17.3437,17.5625,1085319,0
+EMBJ.US,D,20090506,000000,17.6934,18.2978,17.1689,18.2538,1287254,0
+EMBJ.US,D,20090507,000000,18.4196,18.8672,18.1169,18.3257,2128696,0
+EMBJ.US,D,20090508,000000,18.9142,19.0161,18.2628,18.6564,1162897,0
+EMBJ.US,D,20090511,000000,18.4736,18.4736,17.5625,17.6095,1735229,0
+EMBJ.US,D,20090512,000000,17.8492,17.9142,16.6075,16.7094,1615920,0
+EMBJ.US,D,20090513,000000,16.2418,16.3957,15.8852,16.066,1255599,0
+EMBJ.US,D,20090514,000000,16.5415,16.7273,16.1309,16.2148,1494608,0
+EMBJ.US,D,20090515,000000,16.2778,16.4896,15.8282,16.048,922928,0
+EMBJ.US,D,20090518,000000,16.5695,17.3797,16.4716,17.2069,974885,0
+EMBJ.US,D,20090519,000000,17.2888,17.6934,16.8552,17.3977,767609,0
+EMBJ.US,D,20090520,000000,17.5905,17.8222,17.1499,17.1969,1098035,0
+EMBJ.US,D,20090521,000000,16.9012,16.9741,16.2608,16.4806,755551,0
+EMBJ.US,D,20090522,000000,16.7543,16.7543,16.1769,16.6274,647428,0
+EMBJ.US,D,20090526,000000,16.2418,17.5165,16.2418,17.4436,677711,0
+EMBJ.US,D,20090527,000000,17.5815,17.8872,16.6174,16.7373,773109,0
+EMBJ.US,D,20090528,000000,17.1129,17.1779,16.6075,16.8932,852916,0
+EMBJ.US,D,20090529,000000,17.2069,17.7014,16.9641,17.6184,1299490,0
+EMBJ.US,D,20090601,000000,18.2898,18.6015,18.1609,18.3727,1597107,0
+EMBJ.US,D,20090602,000000,18.069,18.2708,17.7663,17.7663,1393490,0
+EMBJ.US,D,20090603,000000,17.4986,17.8872,16.2049,16.3597,2079249,0
+EMBJ.US,D,20090604,000000,16.4536,16.8192,16.2049,16.6994,1585980,0
+EMBJ.US,D,20090605,000000,17.1129,17.1499,16.103,16.1669,1653823,0
+EMBJ.US,D,20090608,000000,15.9301,16.2608,15.7553,16.094,984273,0
+EMBJ.US,D,20090609,000000,16.6624,16.8382,16.2608,16.3407,643434,0
+EMBJ.US,D,20090610,000000,16.5345,16.5695,15.9131,16.1959,647677,0
+EMBJ.US,D,20090611,000000,16.019,16.3787,15.7643,15.9991,965718,0
+EMBJ.US,D,20090612,000000,16.1489,16.3317,15.7353,16.2328,781589,0
+EMBJ.US,D,20090615,000000,16.038,16.038,15.2588,15.4626,530212,0
+EMBJ.US,D,20090616,000000,15.7004,15.7453,14.9091,14.9561,570172,0
+EMBJ.US,D,20090617,000000,14.7153,15.3877,14.5935,15.1739,1343515,0
+EMBJ.US,D,20090618,000000,15.1829,15.6444,15.1739,15.2488,706503,0
+EMBJ.US,D,20090619,000000,15.7643,15.7643,15.3048,15.3137,659573,0
+EMBJ.US,D,20090622,000000,15.082,15.2108,14.5125,14.5595,746712,0
+EMBJ.US,D,20090623,000000,14.5855,14.9911,14.4017,14.8732,975388,0
+EMBJ.US,D,20090624,000000,15.4626,15.4966,14.8372,14.9091,738515,0
+EMBJ.US,D,20090625,000000,14.9191,15.4966,14.7623,15.4346,1283724,0
+EMBJ.US,D,20090626,000000,15.6084,15.7553,15.4716,15.5335,703517,0
+EMBJ.US,D,20090629,000000,15.6184,15.7004,15.4426,15.6084,604053,0
+EMBJ.US,D,20090630,000000,15.6634,15.7173,15.1559,15.2108,425660,0
+EMBJ.US,D,20090701,000000,15.5805,15.6914,15.3227,15.4066,444387,0
+EMBJ.US,D,20090702,000000,15.2958,15.4066,14.8732,14.9721,487338,0
+EMBJ.US,D,20090706,000000,14.6954,14.7893,14.3027,14.6864,466888,0
+EMBJ.US,D,20090707,000000,14.7893,14.8372,14.3367,14.4746,684266,0
+EMBJ.US,D,20090708,000000,14.5935,14.5935,14.1849,14.3737,732354,0
+EMBJ.US,D,20090709,000000,13.9461,14.5495,13.9371,14.3187,1019277,0
+EMBJ.US,D,20090710,000000,14.01,14.1849,13.7063,13.9271,1104376,0
+EMBJ.US,D,20090713,000000,13.9461,14.3737,13.5705,14.2678,1416899,0
+EMBJ.US,D,20090714,000000,14.5775,14.6484,14.1759,14.4656,787124,0
+EMBJ.US,D,20090715,000000,15.046,15.3307,14.9281,15.2858,1642661,0
+EMBJ.US,D,20090716,000000,15.4966,15.7453,15.1909,15.6634,1211675,0
+EMBJ.US,D,20090717,000000,15.9391,16.009,15.4066,15.5525,851229,0
+EMBJ.US,D,20090720,000000,15.7993,16.1389,15.7723,16.1309,741589,0
+EMBJ.US,D,20090721,000000,16.5885,16.6274,16.038,16.2518,952977,0
+EMBJ.US,D,20090722,000000,16.1569,16.4057,16.084,16.2608,516377,0
+EMBJ.US,D,20090723,000000,16.2688,16.4896,16.028,16.1389,1865466,0
+EMBJ.US,D,20090724,000000,16.1389,16.3048,15.9571,16.2868,881045,0
+EMBJ.US,D,20090727,000000,16.3957,16.4436,16.009,16.3877,1458839,0
+EMBJ.US,D,20090728,000000,16.1959,16.4806,16.048,16.4246,844626,0
+EMBJ.US,D,20090729,000000,16.3137,16.4057,16.019,16.2608,455797,0
+EMBJ.US,D,20090730,000000,16.7094,17.095,16.7094,16.8292,962103,0
+EMBJ.US,D,20090731,000000,17.6095,17.9521,17.4886,17.9052,2634462,0
+EMBJ.US,D,20090803,000000,18.6204,20.1899,18.3257,20.099,4390540,0
+EMBJ.US,D,20090804,000000,20.3647,20.6264,19.7853,19.9611,2859305,0
+EMBJ.US,D,20090805,000000,19.8872,20.091,19.5575,19.9331,1109417,0
+EMBJ.US,D,20090806,000000,19.9331,20.3837,19.7663,19.8512,1597285,0
+EMBJ.US,D,20090807,000000,19.9981,20.3837,19.9701,20.2918,1098926,0
+EMBJ.US,D,20090810,000000,20.063,21.4366,20.0171,21.3927,1712949,0
+EMBJ.US,D,20090811,000000,22.082,22.082,21.2588,21.3307,2091297,0
+EMBJ.US,D,20090812,000000,21.2129,21.6624,20.9691,21.4846,689126,0
+EMBJ.US,D,20090813,000000,21.4277,21.4277,20.6964,21.127,1090676,0
+EMBJ.US,D,20090814,000000,20.8422,20.8792,20.071,20.2458,1548241,0
+EMBJ.US,D,20090817,000000,19.4197,19.8612,19.3108,19.7953,751502,0
+EMBJ.US,D,20090818,000000,20.2458,20.2458,19.8322,19.9521,462469,0
+EMBJ.US,D,20090819,000000,19.2558,19.8872,19.1419,19.7953,876010,0
+EMBJ.US,D,20090820,000000,19.9981,20.3208,19.8972,20.3208,780477,0
+EMBJ.US,D,20090821,000000,20.6065,20.7343,20.5415,20.6264,454949,0
+EMBJ.US,D,20090824,000000,20.5236,20.6804,20.1999,20.3377,536177,0
+EMBJ.US,D,20090825,000000,20.3118,20.3118,19.6654,19.8223,722387,0
+EMBJ.US,D,20090826,000000,19.7493,20.1619,19.5026,20.1619,570170,0
+EMBJ.US,D,20090827,000000,20.4766,20.6264,20.1719,20.5795,881517,0
+EMBJ.US,D,20090828,000000,20.3208,20.5795,19.9152,20.025,546965,0
+EMBJ.US,D,20090831,000000,19.6294,19.6834,19.4017,19.5116,753742,0
+EMBJ.US,D,20090901,000000,19.5745,19.9241,19.061,19.2268,1058086,0
+EMBJ.US,D,20090902,000000,18.9331,19.4746,18.9231,19.4396,649048,0
+EMBJ.US,D,20090903,000000,19.6025,19.9521,19.5116,19.9331,1078558,0
+EMBJ.US,D,20090904,000000,19.7573,20.1619,19.6394,20.081,1032388,0
+EMBJ.US,D,20090908,000000,20.9052,21.0161,20.4386,20.9521,1298075,0
+EMBJ.US,D,20090909,000000,20.8512,21.0261,20.7983,20.9691,927674,0
+EMBJ.US,D,20090910,000000,20.8602,21.8362,20.7513,21.8362,915679,0
+EMBJ.US,D,20090911,000000,21.6694,21.8442,21.4117,21.7633,784140,0
+EMBJ.US,D,20090914,000000,21.3837,21.8083,21.2848,21.6165,618770,0
+EMBJ.US,D,20090915,000000,21.5236,21.6794,21.3138,21.6165,782767,0
+EMBJ.US,D,20090916,000000,21.7443,21.8912,21.5325,21.7723,556513,0
+EMBJ.US,D,20090917,000000,21.5965,21.8722,21.2848,21.2948,815603,0
+EMBJ.US,D,20090918,000000,21.5595,21.5965,21.1839,21.2758,690430,0
+EMBJ.US,D,20090921,000000,21.0071,21.2668,20.8322,21.1,320707,0
+EMBJ.US,D,20090922,000000,21.3138,22.5335,21.091,22.3697,916541,0
+EMBJ.US,D,20090923,000000,22.6804,23.2219,22.5615,22.6444,1715004,0
+EMBJ.US,D,20090924,000000,22.6344,22.6984,21.9621,22.0081,688639,0
+EMBJ.US,D,20090925,000000,22.054,22.1,21.3138,21.4466,865937,0
+EMBJ.US,D,20090928,000000,21.6424,21.9531,21.6255,21.7443,875345,0
+EMBJ.US,D,20090929,000000,21.9621,21.9621,21.1459,21.3238,1167238,0
+EMBJ.US,D,20090930,000000,21.5595,21.6524,20.9232,21.073,2106864,0
+EMBJ.US,D,20091001,000000,21.2029,21.2029,20.4127,20.4676,1284091,0
+EMBJ.US,D,20091002,000000,20.1999,20.8422,19.8972,20.7343,2198811,0
+EMBJ.US,D,20091005,000000,20.7703,21.2668,20.6534,21.127,1439385,0
+EMBJ.US,D,20091006,000000,21.4366,21.7903,21.118,21.4656,792233,0
+EMBJ.US,D,20091007,000000,21.2848,21.6424,20.7703,20.8153,1189447,0
+EMBJ.US,D,20091008,000000,21.1929,21.3587,20.8792,21.3397,1109150,0
+EMBJ.US,D,20091009,000000,21.2848,21.3757,21.091,21.3757,1093205,0
+EMBJ.US,D,20091012,000000,21.4566,21.9262,21.4017,21.5595,469845,0
+EMBJ.US,D,20091013,000000,21.4946,21.6065,21.1459,21.5885,615105,0
+EMBJ.US,D,20091014,000000,21.7723,22.1749,21.7054,22.1649,1020924,0
+EMBJ.US,D,20091015,000000,21.9262,22.2219,21.6884,21.7993,1537520,0
+EMBJ.US,D,20091016,000000,21.4466,21.6794,21.3138,21.5236,928830,0
+EMBJ.US,D,20091019,000000,21.7254,21.9451,21.4656,21.8183,993131,0
+EMBJ.US,D,20091020,000000,21.3757,21.4366,20.7703,21.127,1520503,0
+EMBJ.US,D,20091021,000000,20.9521,21.5495,20.9521,21.2029,1256727,0
+EMBJ.US,D,20091022,000000,20.8322,22.0261,20.8322,21.9002,985179,0
+EMBJ.US,D,20091023,000000,22.3407,22.4586,21.5236,21.5785,905274,0
+EMBJ.US,D,20091026,000000,21.7054,21.8532,21.127,21.4566,1035622,0
+EMBJ.US,D,20091027,000000,21.4756,21.5595,21.0261,21.1739,841260,0
+EMBJ.US,D,20091028,000000,20.8702,21.091,20.6454,20.7983,2601164,0
+EMBJ.US,D,20091029,000000,20.8322,21.5885,20.6714,21.5415,933236,0
+EMBJ.US,D,20091030,000000,20.5505,20.5795,18.5545,18.6015,8444835,0
+EMBJ.US,D,20091102,000000,18.4836,18.6564,17.5815,18.6015,4926559,0
+EMBJ.US,D,20091103,000000,17.9241,18.8762,17.8412,18.8113,3522502,0
+EMBJ.US,D,20091104,000000,19.2828,19.2828,18.6204,18.6474,2686930,0
+EMBJ.US,D,20091105,000000,18.9701,19.042,18.7483,18.8212,1749856,0
+EMBJ.US,D,20091106,000000,18.5185,18.7393,18.4556,18.6204,1891679,0
+EMBJ.US,D,20091109,000000,19.2079,19.5215,19.2079,19.4197,1132068,0
+EMBJ.US,D,20091110,000000,19.2928,19.6754,19.095,19.3377,1319205,0
+EMBJ.US,D,20091111,000000,19.7293,19.8692,18.8852,18.9231,1346701,0
+EMBJ.US,D,20091112,000000,18.8852,19.1319,18.3437,18.4736,1936846,0
+EMBJ.US,D,20091113,000000,18.6474,19.1609,18.5915,18.8952,877337,0
+EMBJ.US,D,20091116,000000,19.104,19.3277,19.061,19.3108,721471,0
+EMBJ.US,D,20091117,000000,19.4117,19.6294,19.2268,19.5405,479076,0
+EMBJ.US,D,20091118,000000,19.6654,19.6654,19.113,19.2828,727576,0
+EMBJ.US,D,20091119,000000,19.0161,19.113,18.5106,18.7024,1090734,0
+EMBJ.US,D,20091120,000000,18.5835,18.9231,18.5735,18.8212,444470,0
+EMBJ.US,D,20091123,000000,19.1979,19.2928,18.8852,18.9521,807217,0
+EMBJ.US,D,20091124,000000,18.8852,19.0161,18.6734,19.0161,567345,0
+EMBJ.US,D,20091125,000000,18.9521,19.2079,18.7923,19.086,807343,0
+EMBJ.US,D,20091127,000000,18.4736,18.8952,18.3257,18.7024,349289,0
+EMBJ.US,D,20091130,000000,18.7024,18.8952,18.5185,18.6734,750916,0
+EMBJ.US,D,20091201,000000,18.9042,19.1419,18.8302,18.9331,968168,0
+EMBJ.US,D,20091202,000000,18.9142,19.1889,18.8672,18.9981,587679,0
+EMBJ.US,D,20091203,000000,19.086,19.2748,18.7923,18.8113,624128,0
+EMBJ.US,D,20091204,000000,19.104,19.2458,18.5835,18.7753,644059,0
+EMBJ.US,D,20091207,000000,18.6105,18.9042,18.6105,18.8672,593767,0
+EMBJ.US,D,20091208,000000,18.7024,18.9701,18.5106,18.8762,697634,0
+EMBJ.US,D,20091209,000000,18.6734,18.8672,18.4366,18.7753,608528,0
+EMBJ.US,D,20091210,000000,18.7753,18.8762,18.6294,18.6934,481784,0
+EMBJ.US,D,20091211,000000,19.8612,20.7613,19.8612,20.6264,2393877,0
+EMBJ.US,D,20091214,000000,20.3377,20.5146,20.1619,20.3567,1350434,0
+EMBJ.US,D,20091215,000000,20.1999,20.3377,20.081,20.2728,631843,0
+EMBJ.US,D,20091216,000000,20.2728,20.4576,20.118,20.2089,694291,0
+EMBJ.US,D,20091217,000000,19.6125,20.099,19.6025,19.7293,924845,0
+EMBJ.US,D,20091218,000000,19.7104,19.9241,19.4117,19.4466,735889,0
+EMBJ.US,D,20091221,000000,19.7493,20.0071,19.7493,19.9152,786726,0
+EMBJ.US,D,20091222,000000,19.4926,19.5026,19.1229,19.4746,974660,0
+EMBJ.US,D,20091223,000000,19.8872,19.9241,19.4296,19.8322,663093,0
+EMBJ.US,D,20091224,000000,19.8322,19.9791,19.6754,19.9791,155384,0
+EMBJ.US,D,20091228,000000,20.4676,20.5146,20.099,20.2089,334180,0
+EMBJ.US,D,20091229,000000,20.4127,20.4576,20.091,20.2458,689946,0
+EMBJ.US,D,20091230,000000,20.3118,20.4956,20.1459,20.4576,471506,0
+EMBJ.US,D,20091231,000000,20.4227,20.5605,20.1719,20.3118,364606,0
+EMBJ.US,D,20100104,000000,20.9152,21.3927,20.8962,21.3397,872453,0
+EMBJ.US,D,20100105,000000,21.1369,21.3927,20.6714,20.8872,1076115,0
+EMBJ.US,D,20100106,000000,20.3477,20.7983,20.3477,20.6165,1077947,0
+EMBJ.US,D,20100107,000000,20.4866,20.5875,20.2368,20.4127,688813,0
+EMBJ.US,D,20100108,000000,20.1799,20.4866,20.1799,20.4386,650922,0
+EMBJ.US,D,20100111,000000,20.4386,20.6165,20.2368,20.5795,524387,0
+EMBJ.US,D,20100112,000000,20.6614,21.1839,20.5325,21.108,1423920,0
+EMBJ.US,D,20100113,000000,20.9152,20.9152,20.4866,20.8153,1472808,0
+EMBJ.US,D,20100114,000000,20.3647,20.6804,20.3208,20.5056,1448745,0
+EMBJ.US,D,20100115,000000,20.3647,20.6714,20.3647,20.4486,1288828,0
+EMBJ.US,D,20100119,000000,20.118,21.2029,20.118,21.034,956228,0
+EMBJ.US,D,20100120,000000,21.082,21.091,20.4127,20.9052,813927,0
+EMBJ.US,D,20100121,000000,20.8073,21.1659,20.1549,20.3208,1300901,0
+EMBJ.US,D,20100122,000000,19.9521,20.3747,19.8422,19.8782,782604,0
+EMBJ.US,D,20100125,000000,20.4866,20.4866,19.8872,20.091,486134,0
+EMBJ.US,D,20100126,000000,19.4926,19.9241,19.3018,19.6574,734140,0
+EMBJ.US,D,20100127,000000,19.4466,19.7493,19.1699,19.6754,951438,0
+EMBJ.US,D,20100128,000000,19.4566,19.8422,18.9521,19.6654,1462222,0
+EMBJ.US,D,20100129,000000,19.8422,20.0171,19.4396,19.5026,1451049,0
+EMBJ.US,D,20100201,000000,19.6394,19.8612,19.3198,19.5575,999658,0
+EMBJ.US,D,20100202,000000,19.5485,19.7753,19.4197,19.6924,1266817,0
+EMBJ.US,D,20100203,000000,19.5116,20.1359,19.4656,19.7293,1006472,0
+EMBJ.US,D,20100204,000000,19.4836,19.5305,18.6834,18.7213,834668,0
+EMBJ.US,D,20100205,000000,18.9231,19.1419,18.3068,19.0161,1631624,0
+EMBJ.US,D,20100208,000000,18.9611,19.4656,18.7923,18.9331,1189468,0
+EMBJ.US,D,20100209,000000,19.3467,19.8133,19.3108,19.4926,860782,0
+EMBJ.US,D,20100210,000000,19.5215,19.7753,19.1319,19.6574,615935,0
+EMBJ.US,D,20100211,000000,19.5485,20.3567,19.4396,20.2828,1054406,0
+EMBJ.US,D,20100212,000000,19.6125,20.2638,19.5485,20.118,922213,0
+EMBJ.US,D,20100216,000000,20.4127,20.7343,20.3118,20.6165,348570,0
+EMBJ.US,D,20100217,000000,20.6065,20.7613,20.2538,20.3567,553858,0
+EMBJ.US,D,20100218,000000,20.2638,20.6165,20.1619,20.5325,419392,0
+EMBJ.US,D,20100219,000000,20.3018,20.7513,20.3018,20.6065,1067823,0
+EMBJ.US,D,20100222,000000,20.6534,20.9232,20.4766,20.6534,1253543,0
+EMBJ.US,D,20100223,000000,20.5146,20.7703,20.2089,20.2179,535937,0
+EMBJ.US,D,20100224,000000,20.2638,20.5975,20.2268,20.2828,475820,0
+EMBJ.US,D,20100225,000000,19.8043,20.2089,19.6394,20.081,1272605,0
+EMBJ.US,D,20100226,000000,20.035,20.3208,19.9072,20.1719,883981,0
+EMBJ.US,D,20100301,000000,20.3118,20.6714,20.2918,20.3937,573337,0
+EMBJ.US,D,20100302,000000,20.6354,20.9521,20.4766,20.7343,570075,0
+EMBJ.US,D,20100303,000000,20.9971,21.3038,20.8153,20.9691,774854,0
+EMBJ.US,D,20100304,000000,20.9232,21.082,20.5695,20.8792,476778,0
+EMBJ.US,D,20100305,000000,21.1559,21.3138,20.7433,20.9232,929493,0
+EMBJ.US,D,20100308,000000,20.9691,21.054,20.7154,20.8602,670776,0
+EMBJ.US,D,20100309,000000,20.8422,21.4846,20.7154,21.3238,646196,0
+EMBJ.US,D,20100310,000000,21.2948,21.7254,21.2948,21.5136,510453,0
+EMBJ.US,D,20100311,000000,21.5236,21.8263,21.2129,21.7343,738700,0
+EMBJ.US,D,20100312,000000,21.7903,21.9002,21.4466,21.4466,286448,0
+EMBJ.US,D,20100315,000000,21.4846,21.6624,21.3038,21.4846,602713,0
+EMBJ.US,D,20100316,000000,21.4366,21.9162,21.3487,21.8183,704835,0
+EMBJ.US,D,20100317,000000,21.8362,21.9811,21.7993,21.9162,890633,0
+EMBJ.US,D,20100318,000000,21.5595,21.6694,21.3927,21.5415,1174973,0
+EMBJ.US,D,20100319,000000,21.6794,23.0241,21.6794,22.5615,3225130,0
+EMBJ.US,D,20100322,000000,22.2378,22.4876,22.044,22.4326,1090903,0
+EMBJ.US,D,20100323,000000,22.2658,22.7443,22.2378,22.6524,776979,0
+EMBJ.US,D,20100324,000000,22.2658,22.5425,22.082,22.129,1267828,0
+EMBJ.US,D,20100325,000000,22.2019,22.3038,21.5885,21.6065,984352,0
+EMBJ.US,D,20100326,000000,21.4946,22.0081,21.4946,21.7343,1280966,0
+EMBJ.US,D,20100329,000000,21.9351,22.064,21.8083,22.044,1040381,0
+EMBJ.US,D,20100330,000000,22.044,22.129,21.8183,22.073,1632675,0
+EMBJ.US,D,20100331,000000,22.073,22.1939,21.8632,22.0081,962180,0
+EMBJ.US,D,20100401,000000,22.1559,22.3507,21.9002,22.0081,1553457,0
+EMBJ.US,D,20100405,000000,22.0161,22.1649,21.9162,21.9351,1180877,0
+EMBJ.US,D,20100406,000000,22.1,22.109,21.8632,21.9351,1364771,0
+EMBJ.US,D,20100407,000000,21.9262,22.2119,21.8632,22.119,1613978,0
+EMBJ.US,D,20100408,000000,22.1459,22.2938,21.9002,22.091,1826163,0
+EMBJ.US,D,20100409,000000,22.054,22.109,21.9002,22.044,1271606,0
+EMBJ.US,D,20100412,000000,22.054,22.1939,21.9901,22.0161,751075,0
+EMBJ.US,D,20100413,000000,22.1559,22.3507,21.8632,22.2119,1310777,0
+EMBJ.US,D,20100414,000000,22.4496,22.7174,22.4326,22.6984,1067159,0
+EMBJ.US,D,20100415,000000,22.5615,22.6804,22.4326,22.5056,574578,0
+EMBJ.US,D,20100416,000000,22.2289,22.3957,21.6884,21.9351,716039,0
+EMBJ.US,D,20100419,000000,21.6255,21.8822,21.5785,21.8183,1059351,0
+EMBJ.US,D,20100420,000000,21.9351,21.9451,21.6065,21.8263,585086,0
+EMBJ.US,D,20100421,000000,21.9531,22.044,21.6694,21.8183,840806,0
+EMBJ.US,D,20100422,000000,21.7443,22.0261,21.5885,22.0081,811553,0
+EMBJ.US,D,20100423,000000,21.7503,21.8412,21.5455,21.7124,775397,0
+EMBJ.US,D,20100426,000000,21.8532,21.8632,21.6424,21.8263,819207,0
+EMBJ.US,D,20100427,000000,21.7254,21.7254,20.9152,20.9521,1002056,0
+EMBJ.US,D,20100428,000000,21.1929,21.6694,20.9871,21.4756,1108300,0
+EMBJ.US,D,20100429,000000,21.7903,22.5056,21.7543,22.2219,1088757,0
+EMBJ.US,D,20100430,000000,22.4496,22.5525,21.9991,22.119,1852950,0
+EMBJ.US,D,20100503,000000,21.9991,22.3857,21.9991,22.119,922428,0
+EMBJ.US,D,20100504,000000,21.9162,21.9162,21.0161,21.4756,1772876,0
+EMBJ.US,D,20100505,000000,21.1369,21.1929,20.6165,20.8153,1387589,0
+EMBJ.US,D,20100506,000000,20.5056,21.1839,19.079,20.1899,2173963,0
+EMBJ.US,D,20100507,000000,19.9881,20.6165,19.4117,20.1549,2090225,0
+EMBJ.US,D,20100510,000000,21.6424,21.7903,20.7064,21.034,1671991,0
+EMBJ.US,D,20100511,000000,20.9152,21.2029,20.7433,20.8962,1344274,0
+EMBJ.US,D,20100512,000000,21.034,21.3307,20.8872,21.127,1169908,0
+EMBJ.US,D,20100513,000000,20.9791,21.2588,20.8512,20.8962,935026,0
+EMBJ.US,D,20100514,000000,20.8153,20.9691,20.3647,20.9331,2365957,0
+EMBJ.US,D,20100517,000000,20.7244,20.9791,20.1359,20.6534,1831446,0
+EMBJ.US,D,20100518,000000,20.8153,20.9601,20.1999,20.3747,1709027,0
+EMBJ.US,D,20100519,000000,20.053,20.5695,19.8223,20.4306,1463289,0
+EMBJ.US,D,20100520,000000,19.7663,20.071,19.3018,19.5026,2101329,0
+EMBJ.US,D,20100521,000000,18.7483,19.9611,18.6834,19.9421,1455982,0
+EMBJ.US,D,20100524,000000,19.8422,20.3018,19.7663,19.8612,1377063,0
+EMBJ.US,D,20100525,000000,19.2828,19.6924,19.052,19.6754,1323263,0
+EMBJ.US,D,20100526,000000,19.8612,20.5056,19.6484,19.8692,1129388,0
+EMBJ.US,D,20100527,000000,20.6534,20.7613,20.2368,20.6165,613388,0
+EMBJ.US,D,20100528,000000,20.4306,20.4486,19.8972,20.0071,1194256,0
+EMBJ.US,D,20100601,000000,19.5305,20.035,19.2458,19.2458,1680742,0
+EMBJ.US,D,20100602,000000,19.4746,19.8612,19.3657,19.8043,1384019,0
+EMBJ.US,D,20100603,000000,20.2179,20.2179,19.4296,19.7393,756867,0
+EMBJ.US,D,20100604,000000,19.4117,19.5405,18.7213,18.7753,1439387,0
+EMBJ.US,D,20100607,000000,18.7213,18.9231,18.3158,18.3827,1309495,0
+EMBJ.US,D,20100608,000000,18.5545,18.7923,18.3357,18.7843,1040254,0
+EMBJ.US,D,20100609,000000,18.8492,19.2748,18.7213,18.7923,872709,0
+EMBJ.US,D,20100610,000000,19.2828,19.7004,19.1789,19.6574,982691,0
+EMBJ.US,D,20100611,000000,19.5485,20.081,19.4296,20.071,702055,0
+EMBJ.US,D,20100614,000000,20.1269,20.3937,19.8972,20.025,989284,0
+EMBJ.US,D,20100615,000000,20.2638,20.6264,20.109,20.5056,1012774,0
+EMBJ.US,D,20100616,000000,20.1999,20.4766,20.0171,20.1719,1506538,0
+EMBJ.US,D,20100617,000000,20.3747,20.6614,20.1899,20.6165,1306630,0
+EMBJ.US,D,20100618,000000,20.6614,20.8422,20.5056,20.6264,1380339,0
+EMBJ.US,D,20100621,000000,21.127,21.1369,20.5415,20.6964,1248844,0
+EMBJ.US,D,20100622,000000,20.8073,21.108,20.3477,20.3937,1339136,0
+EMBJ.US,D,20100623,000000,20.4866,20.5875,20.1459,20.5146,588339,0
+EMBJ.US,D,20100624,000000,20.4676,20.5325,20.1269,20.2368,837485,0
+EMBJ.US,D,20100625,000000,20.2828,20.7343,20.081,20.6534,542963,0
+EMBJ.US,D,20100628,000000,20.7983,20.8243,20.3937,20.4227,321922,0
+EMBJ.US,D,20100629,000000,20.1999,20.2089,19.3277,19.4566,1046711,0
+EMBJ.US,D,20100630,000000,19.5695,19.8662,19.1869,19.2458,1013616,0
+EMBJ.US,D,20100701,000000,19.3108,19.4296,18.5385,19.3198,1323052,0
+EMBJ.US,D,20100702,000000,19.4746,19.5745,19.069,19.2648,765816,0
+EMBJ.US,D,20100706,000000,20.1459,20.1459,18.8952,19.1509,1358812,0
+EMBJ.US,D,20100707,000000,19.3108,19.6125,19.2928,19.5575,1437189,0
+EMBJ.US,D,20100708,000000,19.6125,19.7573,19.4197,19.6574,1061573,0
+EMBJ.US,D,20100709,000000,19.6195,19.7753,19.5575,19.7293,1066556,0
+EMBJ.US,D,20100712,000000,19.6394,19.7753,19.3657,19.6574,637684,0
+EMBJ.US,D,20100713,000000,19.7953,20.2828,19.7493,20.1799,1044711,0
+EMBJ.US,D,20100714,000000,19.9331,20.4576,19.9241,20.3477,926444,0
+EMBJ.US,D,20100715,000000,20.2828,20.4676,19.8612,20.4386,1146577,0
+EMBJ.US,D,20100716,000000,20.4676,20.5146,19.6834,19.7104,780131,0
+EMBJ.US,D,20100719,000000,19.9981,20.071,19.6195,20.063,845127,0
+EMBJ.US,D,20100720,000000,20.5236,21.2758,20.3837,21.2029,2105625,0
+EMBJ.US,D,20100721,000000,21.3837,21.6344,21.054,21.1559,2046577,0
+EMBJ.US,D,20100722,000000,21.5495,22.0161,21.4846,21.8632,1146559,0
+EMBJ.US,D,20100723,000000,21.6424,22.3767,21.5965,22.3038,826879,0
+EMBJ.US,D,20100726,000000,22.2219,22.6804,22.091,22.6714,1008073,0
+EMBJ.US,D,20100727,000000,22.6065,22.7084,22.2658,22.5136,825014,0
+EMBJ.US,D,20100728,000000,22.4406,22.9302,22.3957,22.8762,769638,0
+EMBJ.US,D,20100729,000000,22.9671,23.2119,22.9202,23.1489,1279424,0
+EMBJ.US,D,20100730,000000,23.0241,24.6065,22.9391,24.2229,2979985,0
+EMBJ.US,D,20100802,000000,24.7943,25.1449,24.5895,24.7943,2090691,0
+EMBJ.US,D,20100803,000000,23.9102,24.6634,23.8922,24.4716,1870404,0
+EMBJ.US,D,20100804,000000,24.4906,25.106,24.3707,24.8213,1324374,0
+EMBJ.US,D,20100805,000000,25.1619,25.1619,24.6724,24.8952,1186069,0
+EMBJ.US,D,20100806,000000,24.5156,24.8492,24.0131,24.5425,1309960,0
+EMBJ.US,D,20100809,000000,24.8033,24.8582,24.5256,24.7843,583720,0
+EMBJ.US,D,20100810,000000,24.4546,24.5715,24.1579,24.3797,875683,0
+EMBJ.US,D,20100811,000000,23.9651,23.9741,23.3148,23.3148,827552,0
+EMBJ.US,D,20100812,000000,23.094,23.3607,23.0051,23.094,693523,0
+EMBJ.US,D,20100813,000000,23.1489,23.6175,23.112,23.4606,551411,0
+EMBJ.US,D,20100816,000000,23.1759,23.6464,22.9671,23.4227,466664,0
+EMBJ.US,D,20100817,000000,23.7563,23.9461,23.4796,23.4876,835745,0
+EMBJ.US,D,20100818,000000,23.9102,24.8213,23.5336,24.7204,1329014,0
+EMBJ.US,D,20100819,000000,24.6924,24.7014,23.8093,24.104,1185320,0
+EMBJ.US,D,20100820,000000,23.7194,23.9182,23.131,23.3687,1402833,0
+EMBJ.US,D,20100823,000000,23.6365,23.6365,22.8013,22.8013,685308,0
+EMBJ.US,D,20100824,000000,22.4776,22.4776,21.9451,21.9451,1147910,0
+EMBJ.US,D,20100825,000000,21.8532,22.1459,21.4656,22.109,818660,0
+EMBJ.US,D,20100826,000000,22.2378,22.5236,22.129,22.1749,2181185,0
+EMBJ.US,D,20100827,000000,22.3857,22.7833,21.9901,22.7443,696097,0
+EMBJ.US,D,20100830,000000,22.5985,22.8662,22.5136,22.5985,1270267,0
+EMBJ.US,D,20100831,000000,22.6614,22.8772,22.4396,22.7743,976866,0
+EMBJ.US,D,20100901,000000,23.103,24.1679,23.103,24.1509,1069454,0
+EMBJ.US,D,20100902,000000,24.1409,24.6165,24.1409,24.5995,476664,0
+EMBJ.US,D,20100903,000000,24.9392,25.2089,24.5995,24.7763,818943,0
+EMBJ.US,D,20100907,000000,24.8852,24.8852,24.3268,24.4806,845478,0
+EMBJ.US,D,20100908,000000,24.7114,24.9312,24.4716,24.7294,943831,0
+EMBJ.US,D,20100909,000000,25.1529,25.1709,24.4167,24.5525,702144,0
+EMBJ.US,D,20100910,000000,24.5256,24.9491,24.5076,24.7204,490866,0
+EMBJ.US,D,20100913,000000,25.125,25.2818,24.9941,25.098,814949,0
+EMBJ.US,D,20100914,000000,25.1899,25.3817,25.088,25.1529,522040,0
+EMBJ.US,D,20100915,000000,25.1709,25.2279,24.9222,25.135,455948,0
+EMBJ.US,D,20100916,000000,24.9392,25.2908,24.9392,25.1529,376030,0
+EMBJ.US,D,20100917,000000,24.9222,25.7673,24.8033,25.6105,699726,0
+EMBJ.US,D,20100920,000000,25.6105,26.3178,25.4157,26.1799,888396,0
+EMBJ.US,D,20100921,000000,26.2648,26.8313,26.1709,26.4107,1379593,0
+EMBJ.US,D,20100922,000000,26.7683,26.8502,25.9611,26.1519,895890,0
+EMBJ.US,D,20100923,000000,26.0231,26.6025,25.8582,25.9891,1215427,0
+EMBJ.US,D,20100924,000000,26.4816,26.9611,26.3078,26.3937,1049136,0
+EMBJ.US,D,20100927,000000,26.4536,26.4536,25.5925,25.7483,643544,0
+EMBJ.US,D,20100928,000000,26.0161,26.2728,25.2448,26.2548,614117,0
+EMBJ.US,D,20100929,000000,26.1799,26.3178,25.9232,25.9422,541106,0
+EMBJ.US,D,20100930,000000,26.1649,26.3408,25.7693,26.081,593056,0
+EMBJ.US,D,20101001,000000,26.1899,26.3368,25.7673,26.078,773955,0
+EMBJ.US,D,20101004,000000,26.0421,26.3368,25.5925,25.7294,752411,0
+EMBJ.US,D,20101005,000000,25.9971,26.8233,25.9971,26.4536,1258126,0
+EMBJ.US,D,20101006,000000,26.5935,26.6874,25.9971,26.2179,830031,0
+EMBJ.US,D,20101007,000000,26.3837,26.3937,25.7573,25.9422,876017,0
+EMBJ.US,D,20101008,000000,25.7294,26.4187,25.6375,26.2988,724305,0
+EMBJ.US,D,20101011,000000,26.5386,27.137,26.4906,27.064,987172,0
+EMBJ.US,D,20101012,000000,27.082,27.1719,26.6405,26.8762,991802,0
+EMBJ.US,D,20101013,000000,27.2269,27.3198,25.8582,26.0231,1695530,0
+EMBJ.US,D,20101014,000000,26.2818,26.3747,25.1799,25.2179,2154861,0
+EMBJ.US,D,20101015,000000,25.5006,25.5735,25.0231,25.051,983523,0
+EMBJ.US,D,20101018,000000,25.061,25.6015,24.8492,25.4616,1081375,0
+EMBJ.US,D,20101019,000000,25.1709,25.6375,25.069,25.3098,1525260,0
+EMBJ.US,D,20101020,000000,25.3727,26.133,25.3637,25.9971,1187489,0
+EMBJ.US,D,20101021,000000,25.8662,26.3178,25.6105,26.051,934449,0
+EMBJ.US,D,20101022,000000,25.9611,26.2648,25.7483,26.105,1053519,0
+EMBJ.US,D,20101025,000000,26.2079,26.2988,25.9422,25.9971,817418,0
+EMBJ.US,D,20101026,000000,25.6844,26.3647,25.5645,26.1899,495335,0
+EMBJ.US,D,20101027,000000,25.8662,26.2359,25.7853,25.8952,1105227,0
+EMBJ.US,D,20101028,000000,26.097,26.1709,25.6195,25.8662,600246,0
+EMBJ.US,D,20101029,000000,25.8882,27.0041,25.8882,26.5056,1381137,0
+EMBJ.US,D,20101101,000000,26.6405,27.0191,26.5665,26.8952,870115,0
+EMBJ.US,D,20101102,000000,27.0461,27.2908,26.8143,27.0191,542757,0
+EMBJ.US,D,20101103,000000,27.6315,28.0271,27.2359,27.9711,2115029,0
+EMBJ.US,D,20101104,000000,28.1659,28.8712,28.1569,28.7094,1240117,0
+EMBJ.US,D,20101105,000000,28.5036,28.8233,28.4217,28.6804,718177,0
+EMBJ.US,D,20101108,000000,28.138,28.2758,27.8612,28.092,655414,0
+EMBJ.US,D,20101109,000000,27.9891,27.9891,27.137,27.2548,1484711,0
+EMBJ.US,D,20101110,000000,27.3098,27.5396,26.9811,27.2748,969441,0
+EMBJ.US,D,20101111,000000,26.9332,27.2459,26.8502,27.064,659003,0
+EMBJ.US,D,20101112,000000,27.0001,27.1649,26.3837,26.5006,651699,0
+EMBJ.US,D,20101115,000000,26.6684,27.1719,26.6025,26.6025,433977,0
+EMBJ.US,D,20101116,000000,26.1979,26.4726,25.8043,26.1799,1047813,0
+EMBJ.US,D,20101117,000000,26.4816,26.9422,26.3837,26.4816,744206,0
+EMBJ.US,D,20101118,000000,26.8592,27.3198,26.6774,26.9901,555729,0
+EMBJ.US,D,20101119,000000,27.0001,27.2648,26.7144,27.2269,453013,0
+EMBJ.US,D,20101122,000000,27.056,27.4846,26.3837,26.7244,990419,0
+EMBJ.US,D,20101123,000000,26.2269,26.4636,26.124,26.4277,527234,0
+EMBJ.US,D,20101124,000000,26.5665,27.3737,26.4906,27.3098,531852,0
+EMBJ.US,D,20101126,000000,26.4017,27.0191,26.3178,26.8692,331074,0
+EMBJ.US,D,20101129,000000,26.1709,26.5665,26.0331,26.5006,767314,0
+EMBJ.US,D,20101130,000000,26.3887,27.3248,26.3887,26.7474,1753278,0
+EMBJ.US,D,20101201,000000,27.2818,27.4666,26.8692,26.9332,1020406,0
+EMBJ.US,D,20101202,000000,26.9232,27.3637,26.7773,27.2748,722273,0
+EMBJ.US,D,20101203,000000,27.064,27.4666,27.064,27.3358,784117,0
+EMBJ.US,D,20101206,000000,28.2658,28.2658,27.2269,27.2359,836997,0
+EMBJ.US,D,20101207,000000,27.5675,27.6135,26.9711,27.064,851335,0
+EMBJ.US,D,20101208,000000,27.091,27.4107,26.7603,27.3737,977813,0
+EMBJ.US,D,20101209,000000,27.0191,27.3358,26.5196,26.8862,954057,0
+EMBJ.US,D,20101210,000000,26.5565,26.9901,26.5565,26.8952,622811,0
+EMBJ.US,D,20101213,000000,26.9611,27.4377,26.8952,27.109,696736,0
+EMBJ.US,D,20101214,000000,26.8592,27.5116,26.8143,27.3258,604462,0
+EMBJ.US,D,20101215,000000,27.4207,27.4566,27.0091,27.2748,769684,0
+EMBJ.US,D,20101216,000000,27.2439,27.4926,26.9971,27.4656,1215463,0
+EMBJ.US,D,20101217,000000,27.2179,27.7034,27.109,27.3458,732612,0
+EMBJ.US,D,20101220,000000,27.3358,27.4207,26.3937,26.6584,1069472,0
+EMBJ.US,D,20101221,000000,26.6964,27.3098,26.6584,26.9142,708091,0
+EMBJ.US,D,20101222,000000,26.7603,27.0191,26.5765,26.8862,757815,0
+EMBJ.US,D,20101223,000000,26.6774,27.0281,26.6025,26.8502,263254,0
+EMBJ.US,D,20101227,000000,26.8143,26.8143,26.4017,26.5196,300316,0
+EMBJ.US,D,20101228,000000,26.4107,26.5096,26.2449,26.3547,371471,0
+EMBJ.US,D,20101229,000000,26.7464,26.8193,26.3657,26.4746,649003,0
+EMBJ.US,D,20101230,000000,26.4367,27.089,26.3847,26.8103,728157,0
+EMBJ.US,D,20101231,000000,26.7683,27.0421,26.7493,27.0141,195356,0
+EMBJ.US,D,20110103,000000,27.064,27.2548,26.9142,27.145,703424,0
+EMBJ.US,D,20110104,000000,27.2748,27.2818,26.7503,27.1,867039,0
+EMBJ.US,D,20110105,000000,26.9422,27.2648,26.8692,27.145,670850,0
+EMBJ.US,D,20110106,000000,27.082,27.1809,26.7963,27.091,707879,0
+EMBJ.US,D,20110107,000000,27.2459,27.3198,26.7773,26.9811,367607,0
+EMBJ.US,D,20110110,000000,27.1719,27.1719,26.7324,26.7683,748312,0
+EMBJ.US,D,20110111,000000,27.7314,27.7863,26.9332,27.145,1656286,0
+EMBJ.US,D,20110112,000000,27.4477,28.0081,27.3358,27.7124,1750648,0
+EMBJ.US,D,20110113,000000,27.7953,27.7953,27.3917,27.5675,765305,0
+EMBJ.US,D,20110114,000000,27.9152,30.3697,27.9152,30.3138,6109988,0
+EMBJ.US,D,20110118,000000,31.1859,31.2149,30.2409,30.5446,2782748,0
+EMBJ.US,D,20110119,000000,30.2858,30.4876,30.2149,30.3228,1402272,0
+EMBJ.US,D,20110120,000000,30.066,30.5256,30.066,30.3697,1663677,0
+EMBJ.US,D,20110121,000000,30.3228,30.4167,29.7893,29.8263,841539,0
+EMBJ.US,D,20110124,000000,29.9542,29.9641,29.6145,29.7064,737423,0
+EMBJ.US,D,20110125,000000,29.8982,29.8982,29.2489,29.4796,1030617,0
+EMBJ.US,D,20110126,000000,29.7064,29.8433,29.3218,29.3398,2539227,0
+EMBJ.US,D,20110127,000000,29.7893,30.0571,29.5166,29.6594,2103628,0
+EMBJ.US,D,20110128,000000,30.3408,30.4067,29.6594,30.094,1792934,0
+EMBJ.US,D,20110131,000000,30.4057,30.5945,29.9741,30.3118,1882469,0
+EMBJ.US,D,20110201,000000,30.3598,30.9572,30.2229,30.8832,2070730,0
+EMBJ.US,D,20110202,000000,30.8573,31.085,30.5915,31.0121,1215743,0
+EMBJ.US,D,20110203,000000,30.7204,31.2529,30.7024,31.1769,885897,0
+EMBJ.US,D,20110204,000000,30.8193,30.8922,30.2409,30.5735,1116556,0
+EMBJ.US,D,20110207,000000,30.3318,31.7763,30.1759,31.6555,1234840,0
+EMBJ.US,D,20110208,000000,32.1759,32.1759,31.5626,31.9042,1245112,0
+EMBJ.US,D,20110209,000000,31.4617,31.6555,30.9851,31.067,928390,0
+EMBJ.US,D,20110210,000000,31.113,31.2868,30.5635,30.7024,1001492,0
+EMBJ.US,D,20110211,000000,30.3697,31.3038,30.085,31.14,1102938,0
+EMBJ.US,D,20110214,000000,31.095,31.9672,31.0121,31.8143,1516029,0
+EMBJ.US,D,20110215,000000,31.4976,32.0121,31.3977,31.6275,1136749,0
+EMBJ.US,D,20110216,000000,31.5166,31.7404,31.3797,31.6275,1066106,0
+EMBJ.US,D,20110218,000000,31.2329,32.5286,31.0401,32.3987,1522841,0
+EMBJ.US,D,20110222,000000,31.6175,32.0031,31.2698,31.3508,1892262,0
+EMBJ.US,D,20110223,000000,31.3318,31.3697,29.9352,30.3318,1540706,0
+EMBJ.US,D,20110224,000000,30.2149,30.4347,29.7983,30.094,1409009,0
+EMBJ.US,D,20110225,000000,30.2149,31.0121,30.2149,30.8383,797637,0
+EMBJ.US,D,20110228,000000,31.118,31.5156,30.9032,31.2838,662887,0
+EMBJ.US,D,20110301,000000,31.9542,32.0571,30.5176,30.6415,733324,0
+EMBJ.US,D,20110302,000000,30.5266,30.6505,30.1669,30.2409,729556,0
+EMBJ.US,D,20110303,000000,30.5466,31.1719,30.4976,31.144,756341,0
+EMBJ.US,D,20110304,000000,30.9971,31.3927,30.3787,31.0151,527299,0
+EMBJ.US,D,20110307,000000,31.0121,31.0121,30.2229,30.6495,492828,0
+EMBJ.US,D,20110308,000000,30.8193,31.4976,30.6295,31.2329,318741,0
+EMBJ.US,D,20110309,000000,30.7474,31.2239,30.4966,31.122,457474,0
+EMBJ.US,D,20110310,000000,30.7144,30.7404,30.14,30.2499,965549,0
+EMBJ.US,D,20110311,000000,29.8253,30.6954,29.7613,30.6315,835875,0
+EMBJ.US,D,20110314,000000,30.3148,30.9502,30.1669,30.6415,703113,0
+EMBJ.US,D,20110315,000000,29.5615,30.7284,29.4886,30.4876,757330,0
+EMBJ.US,D,20110316,000000,30.3318,30.4487,29.2678,29.8353,1148314,0
+EMBJ.US,D,20110317,000000,29.9552,30.5805,29.9362,30.4037,919841,0
+EMBJ.US,D,20110318,000000,30.9042,31.3458,30.8682,31.2099,669387,0
+EMBJ.US,D,20110321,000000,31.7923,32.0661,31.5675,31.7074,1182408,0
+EMBJ.US,D,20110322,000000,31.9102,31.9252,31.1809,31.3358,850647,0
+EMBJ.US,D,20110323,000000,31.098,31.5586,30.6684,31.5216,1366645,0
+EMBJ.US,D,20110324,000000,31.8103,32.2119,31.4407,32.2029,783399,0
+EMBJ.US,D,20110325,000000,30.7753,30.7933,29.7234,30.132,4036033,0
+EMBJ.US,D,20110328,000000,30.2499,30.6415,30.0561,30.3887,1135206,0
+EMBJ.US,D,20110329,000000,30.4357,30.7933,30.3508,30.7594,999295,0
+EMBJ.US,D,20110330,000000,30.8862,30.9402,30.5266,30.7044,650598,0
+EMBJ.US,D,20110331,000000,30.8642,31.106,30.7534,31.068,792068,0
+EMBJ.US,D,20110401,000000,31.2279,32.0281,31.2099,31.6994,704785,0
+EMBJ.US,D,20110404,000000,31.9162,32.0381,31.5216,31.6704,805261,0
+EMBJ.US,D,20110405,000000,31.6145,31.9542,31.3927,31.4756,662659,0
+EMBJ.US,D,20110406,000000,31.4317,31.5216,30.8762,31.125,873025,0
+EMBJ.US,D,20110407,000000,31.07,31.3648,31.0341,31.2179,1758525,0
+EMBJ.US,D,20110408,000000,31.6525,31.6615,30.6505,30.8503,664808,0
+EMBJ.US,D,20110411,000000,31.3648,31.3648,30.6595,30.8033,538467,0
+EMBJ.US,D,20110412,000000,30.6854,30.7234,30.3787,30.4686,809815,0
+EMBJ.US,D,20110413,000000,30.8862,30.9312,29.7613,30.0001,832899,0
+EMBJ.US,D,20110414,000000,29.9252,30.066,29.5406,29.8063,773149,0
+EMBJ.US,D,20110415,000000,29.9631,29.9631,29.3568,29.7873,1460974,0
+EMBJ.US,D,20110418,000000,29.9821,30.0001,29.089,29.2738,720429,0
+EMBJ.US,D,20110419,000000,29.4117,29.8333,29.3468,29.7234,556450,0
+EMBJ.US,D,20110420,000000,30.0091,30.112,29.7713,29.9731,616186,0
+EMBJ.US,D,20110421,000000,30.0561,30.2319,29.7054,30.0471,307250,0
+EMBJ.US,D,20110425,000000,29.9342,30.0371,29.4866,29.9542,486584,0
+EMBJ.US,D,20110426,000000,30.0091,30.2149,29.6864,30.15,1235738,0
+EMBJ.US,D,20110427,000000,30.1859,30.2599,29.6585,29.9052,727221,0
+EMBJ.US,D,20110428,000000,29.2648,29.9342,28.9761,29.8423,1130507,0
+EMBJ.US,D,20110429,000000,29.8513,30.125,29.4906,29.9452,805538,0
+EMBJ.US,D,20110502,000000,29.9342,30.122,29.3937,29.6035,627776,0
+EMBJ.US,D,20110503,000000,30.6125,31.2379,30.2239,31.154,2090132,0
+EMBJ.US,D,20110504,000000,31.2569,31.3927,29.7873,30.0181,1218428,0
+EMBJ.US,D,20110505,000000,29.8153,30.6415,29.7234,30.6125,1053443,0
+EMBJ.US,D,20110506,000000,31.0241,31.4127,30.7304,30.9791,784498,0
+EMBJ.US,D,20110509,000000,30.9132,31.5406,30.6774,31.4217,650534,0
+EMBJ.US,D,20110510,000000,31.6894,31.9252,31.3847,31.4936,339566,0
+EMBJ.US,D,20110511,000000,31.0151,31.2828,30.4786,30.7304,507399,0
+EMBJ.US,D,20110512,000000,30.7234,31.0241,30.4686,30.5176,728811,0
+EMBJ.US,D,20110513,000000,30.6505,30.7144,30.1959,30.5266,780553,0
+EMBJ.US,D,20110516,000000,30.3238,30.5076,29.9821,30.0271,496572,0
+EMBJ.US,D,20110517,000000,29.8423,30.066,29.3368,29.7713,619850,0
+EMBJ.US,D,20110518,000000,29.7973,30.3148,29.4387,30.085,707363,0
+EMBJ.US,D,20110519,000000,30.066,30.7494,30.0091,30.2698,981497,0
+EMBJ.US,D,20110520,000000,29.9262,30.4037,29.8263,30.0591,753820,0
+EMBJ.US,D,20110523,000000,29.4866,29.8523,29.2549,29.2648,566995,0
+EMBJ.US,D,20110524,000000,29.5785,29.6585,28.7034,28.7134,954600,0
+EMBJ.US,D,20110525,000000,28.6485,29.089,28.6385,28.9611,1376836,0
+EMBJ.US,D,20110526,000000,29.0331,29.106,28.7504,29.06,867830,0
+EMBJ.US,D,20110527,000000,29.2239,29.5775,29.2239,29.4656,424088,0
+EMBJ.US,D,20110531,000000,29.5745,29.8972,29.4227,29.7703,1042563,0
+EMBJ.US,D,20110601,000000,29.6395,30.0271,29.2648,29.2738,1193654,0
+EMBJ.US,D,20110602,000000,29.4577,29.6774,29.3008,29.5885,1093228,0
+EMBJ.US,D,20110603,000000,29.3078,29.5486,28.9721,29.094,1216797,0
+EMBJ.US,D,20110606,000000,29.0501,29.0501,28.5336,28.6844,1154796,0
+EMBJ.US,D,20110607,000000,28.9192,29.121,28.4067,28.4606,1076476,0
+EMBJ.US,D,20110608,000000,28.3787,28.4706,27.9062,27.9791,827769,0
+EMBJ.US,D,20110609,000000,28.0271,28.4437,27.9791,28.4067,1309968,0
+EMBJ.US,D,20110610,000000,28.4706,28.6774,28.073,28.12,590801,0
+EMBJ.US,D,20110613,000000,28.2778,28.5925,28.2209,28.5436,911609,0
+EMBJ.US,D,20110614,000000,28.8223,29.7524,28.8223,29.6125,2172462,0
+EMBJ.US,D,20110615,000000,29.3548,29.7234,29.0281,29.1679,1170080,0
+EMBJ.US,D,20110616,000000,29.0471,29.2519,28.4896,28.5436,1073897,0
+EMBJ.US,D,20110617,000000,28.9472,29.2978,28.6215,29.2239,1144872,0
+EMBJ.US,D,20110620,000000,29.6954,29.7054,28.8223,28.8902,1376261,0
+EMBJ.US,D,20110621,000000,29.14,29.3348,27.9132,28.3508,1895137,0
+EMBJ.US,D,20110622,000000,28.139,28.8123,28.139,28.3787,1173709,0
+EMBJ.US,D,20110623,000000,27.9881,28.2489,27.6724,28.12,1143239,0
+EMBJ.US,D,20110624,000000,28.2778,28.3887,27.8772,27.9512,671794,0
+EMBJ.US,D,20110627,000000,27.8493,27.9791,27.5905,27.7923,1449292,0
+EMBJ.US,D,20110628,000000,28.2049,28.6674,28.129,28.4606,1444142,0
+EMBJ.US,D,20110629,000000,28.7064,28.7264,27.7923,27.9232,2303338,0
+EMBJ.US,D,20110630,000000,28.134,28.6495,28.106,28.5715,1153855,0
+EMBJ.US,D,20110701,000000,28.7683,29.0281,28.5256,28.9472,969178,0
+EMBJ.US,D,20110705,000000,28.8323,29.3548,28.6025,28.9092,1071154,0
+EMBJ.US,D,20110706,000000,28.8612,29.075,28.8123,28.9911,1378334,0
+EMBJ.US,D,20110707,000000,29.2339,29.4007,28.9641,28.9911,856198,0
+EMBJ.US,D,20110708,000000,28.6215,28.6405,27.6904,28.1949,1068879,0
+EMBJ.US,D,20110711,000000,27.6175,27.7923,27.1539,27.2269,1282375,0
+EMBJ.US,D,20110712,000000,27.099,27.6355,27.0351,27.054,1609475,0
+EMBJ.US,D,20110713,000000,27.2828,27.9791,27.072,27.5905,1445902,0
+EMBJ.US,D,20110714,000000,27.6005,27.6265,26.8922,27.2459,2411861,0
+EMBJ.US,D,20110715,000000,27.2748,27.4596,26.8822,27.1719,1205445,0
+EMBJ.US,D,20110718,000000,26.9981,27.118,26.4467,26.6245,1420377,0
+EMBJ.US,D,20110719,000000,26.7913,26.9591,26.4367,26.4546,1201173,0
+EMBJ.US,D,20110720,000000,26.6145,27.0451,26.4467,26.9691,1743799,0
+EMBJ.US,D,20110721,000000,27.1889,27.7553,27.1889,27.6544,868087,0
+EMBJ.US,D,20110722,000000,27.6904,27.8592,27.4407,27.5426,861489,0
+EMBJ.US,D,20110725,000000,27.3368,27.5336,27.136,27.2459,1115697,0
+EMBJ.US,D,20110726,000000,27.2908,27.2908,26.7963,26.8323,1096313,0
+EMBJ.US,D,20110727,000000,26.3947,26.4836,25.6774,25.8073,2346677,0
+EMBJ.US,D,20110728,000000,25.7513,25.7613,25.047,25.1499,1879021,0
+EMBJ.US,D,20110729,000000,25.9931,28.0411,25.3937,27.4037,4217126,0
+EMBJ.US,D,20110801,000000,28.092,28.4337,26.7733,27.081,3618327,0
+EMBJ.US,D,20110802,000000,26.8153,27.2908,26.3667,26.3867,1934004,0
+EMBJ.US,D,20110803,000000,26.4467,26.6624,25.3537,26.067,2638045,0
+EMBJ.US,D,20110804,000000,25.6584,25.8812,23.4766,23.5036,3159402,0
+EMBJ.US,D,20110805,000000,24.0261,24.3427,21.6025,23.044,4863068,0
+EMBJ.US,D,20110808,000000,21.5455,21.9541,19.4766,19.8662,3655914,0
+EMBJ.US,D,20110809,000000,20.4057,21.4147,20.043,21.4147,6606787,0
+EMBJ.US,D,20110810,000000,20.8213,22.1579,20.5645,20.9052,3726980,0
+EMBJ.US,D,20110811,000000,21.5086,21.9541,20.7114,21.7323,1519987,0
+EMBJ.US,D,20110812,000000,21.7224,22.2149,21.6584,22.1579,1320612,0
+EMBJ.US,D,20110815,000000,22.4287,22.6145,22.065,22.2328,883461,0
+EMBJ.US,D,20110816,000000,22.131,22.4836,21.8532,22.1479,1762209,0
+EMBJ.US,D,20110817,000000,22.5875,22.6325,22.0091,22.093,1411857,0
+EMBJ.US,D,20110818,000000,21.3607,21.4147,20.6494,20.9411,1417936,0
+EMBJ.US,D,20110819,000000,20.8682,21.4896,20.7953,20.8492,1072832,0
+EMBJ.US,D,20110822,000000,21.2978,21.4606,20.8852,21.1,1243704,0
+EMBJ.US,D,20110823,000000,20.9222,21.9082,20.7403,21.8812,1287165,0
+EMBJ.US,D,20110824,000000,22.1379,22.3647,21.5655,21.9541,907299,0
+EMBJ.US,D,20110825,000000,21.8622,22.0091,21.2878,21.4506,1551517,0
+EMBJ.US,D,20110826,000000,21.2608,21.8912,20.8213,21.8253,686670,0
+EMBJ.US,D,20110829,000000,21.9821,22.5875,21.9162,22.5395,945444,0
+EMBJ.US,D,20110830,000000,22.5016,23.4676,22.2598,23.3008,1192728,0
+EMBJ.US,D,20110831,000000,23.7933,24.2149,23.2988,23.6644,1298747,0
+EMBJ.US,D,20110901,000000,23.7573,24.2289,23.4386,23.8013,1600625,0
+EMBJ.US,D,20110902,000000,23.3278,23.3647,22.7284,22.8253,1075969,0
+EMBJ.US,D,20110906,000000,21.8882,22.9361,21.4167,22.7873,1375724,0
+EMBJ.US,D,20110907,000000,23.1499,23.6464,22.8442,23.6374,744117,0
+EMBJ.US,D,20110908,000000,23.3827,23.7933,22.8802,23.1959,1189060,0
+EMBJ.US,D,20110909,000000,22.6824,22.8532,21.5605,22.0071,1263567,0
+EMBJ.US,D,20110912,000000,21.6584,22.3737,21.4896,22.1869,984396,0
+EMBJ.US,D,20110913,000000,22.4666,23.2428,22.1569,23.048,1011971,0
+EMBJ.US,D,20110914,000000,23.3827,24.5326,22.9831,24.113,1771654,0
+EMBJ.US,D,20110915,000000,24.4057,24.8702,24.2958,24.5525,1347831,0
+EMBJ.US,D,20110916,000000,24.4776,24.8612,24.103,24.4956,1172358,0
+EMBJ.US,D,20110919,000000,23.8502,24.4686,23.5226,24.3208,804445,0
+EMBJ.US,D,20110920,000000,24.2528,24.4117,23.7204,23.8323,1112032,0
+EMBJ.US,D,20110921,000000,23.7833,25.049,23.6844,24.131,2375478,0
+EMBJ.US,D,20110922,000000,23.122,23.3557,22.12,22.6075,1735493,0
+EMBJ.US,D,20110923,000000,22.7014,23.7014,22.4207,23.3897,1878836,0
+EMBJ.US,D,20110926,000000,23.5515,23.7294,22.7773,23.7114,1356528,0
+EMBJ.US,D,20110927,000000,24.3487,24.8243,23.9072,24.3937,1314169,0
+EMBJ.US,D,20110928,000000,24.6055,25.2928,23.7593,23.8223,1945719,0
+EMBJ.US,D,20110929,000000,24.4866,24.9082,23.7833,24.1509,1443642,0
+EMBJ.US,D,20110930,000000,23.7493,24.4506,23.4936,23.7204,1338539,0
+EMBJ.US,D,20111003,000000,23.5615,23.9521,22.6914,23.067,2517395,0
+EMBJ.US,D,20111004,000000,22.7573,22.9461,22.054,22.9461,1509991,0
+EMBJ.US,D,20111005,000000,23.0311,23.094,22.2708,22.9172,1836971,0
+EMBJ.US,D,20111006,000000,23.067,24.7304,22.9931,23.9611,2805172,0
+EMBJ.US,D,20111007,000000,25.0291,25.0291,23.7393,24.1779,2093149,0
+EMBJ.US,D,20111010,000000,24.6245,24.9441,24.1779,24.9441,1436992,0
+EMBJ.US,D,20111011,000000,24.9721,25.3667,24.7493,25.0001,1274310,0
+EMBJ.US,D,20111012,000000,25.2738,26.2548,25.1519,25.9561,1516676,0
+EMBJ.US,D,20111013,000000,25.8982,26.047,25.3388,25.6644,883226,0
+EMBJ.US,D,20111014,000000,26.067,26.112,25.6464,25.8882,724659,0
+EMBJ.US,D,20111017,000000,25.5995,25.6175,24.5975,24.8422,1263866,0
+EMBJ.US,D,20111018,000000,24.8792,25.9651,24.4117,25.7583,1212358,0
+EMBJ.US,D,20111019,000000,25.8053,26.5725,25.6644,26.2449,1153195,0
+EMBJ.US,D,20111020,000000,26.094,26.2818,25.3198,25.6744,823117,0
+EMBJ.US,D,20111021,000000,26.1979,26.5625,26.047,26.3288,1031923,0
+EMBJ.US,D,20111024,000000,26.4047,27.097,26.2648,26.9551,1159790,0
+EMBJ.US,D,20111025,000000,26.5815,27.06,26.1889,26.5815,856448,0
+EMBJ.US,D,20111026,000000,27.0321,27.051,25.6914,25.9931,1447712,0
+EMBJ.US,D,20111027,000000,27.051,27.7663,26.8053,27.2818,956290,0
+EMBJ.US,D,20111028,000000,27.2998,27.6375,27.1519,27.2908,1065933,0
+EMBJ.US,D,20111031,000000,26.8782,27.069,26.0111,26.0111,1598589,0
+EMBJ.US,D,20111101,000000,24.8243,25.9172,24.7024,25.4766,1565713,0
+EMBJ.US,D,20111102,000000,25.8053,25.9272,25.1889,25.2738,1411377,0
+EMBJ.US,D,20111103,000000,24.7683,25.2458,24.1409,24.3567,4161469,0
+EMBJ.US,D,20111104,000000,23.7114,25.1989,23.6744,25.1989,2133003,0
+EMBJ.US,D,20111107,000000,25.4107,25.9272,25.2638,25.8053,2144254,0
+EMBJ.US,D,20111108,000000,25.7583,26.1689,25.6175,26.112,1548595,0
+EMBJ.US,D,20111109,000000,25.3108,25.5416,24.6444,24.7583,1067136,0
+EMBJ.US,D,20111110,000000,25.2089,25.3198,24.5595,24.7493,1054446,0
+EMBJ.US,D,20111111,000000,25.134,25.3847,24.9911,25.2638,1054212,0
+EMBJ.US,D,20111114,000000,24.9621,25.059,24.6444,24.8522,1314069,0
+EMBJ.US,D,20111115,000000,24.6724,25.1989,24.5975,25.0001,394873,0
+EMBJ.US,D,20111116,000000,24.7583,24.8702,24.4776,24.5326,1229696,0
+EMBJ.US,D,20111117,000000,24.5226,24.6724,23.5415,23.8033,807682,0
+EMBJ.US,D,20111118,000000,23.7493,23.8033,23.3647,23.6095,1289359,0
+EMBJ.US,D,20111121,000000,23.0231,23.4486,22.7104,23.3747,875466,0
+EMBJ.US,D,20111122,000000,23.2708,23.3188,22.8342,23.067,806969,0
+EMBJ.US,D,20111123,000000,22.5126,22.6544,21.3557,21.4746,1658688,0
+EMBJ.US,D,20111125,000000,21.8502,22.6175,21.8043,22.2408,631821,0
+EMBJ.US,D,20111128,000000,22.8532,23.2708,22.7573,23.2339,937751,0
+EMBJ.US,D,20111129,000000,23.076,23.7933,22.7573,22.7873,1040924,0
+EMBJ.US,D,20111130,000000,24.1979,24.1979,23.5226,23.8602,2006680,0
+EMBJ.US,D,20111201,000000,23.9421,24.4406,23.5805,23.8502,1987091,0
+EMBJ.US,D,20111202,000000,23.9811,24.1679,23.7393,23.7743,1136515,0
+EMBJ.US,D,20111205,000000,24.113,24.113,23.6934,23.8782,1226924,0
+EMBJ.US,D,20111206,000000,23.7114,23.7493,23.3457,23.4287,1492570,0
+EMBJ.US,D,20111207,000000,22.9461,23.6934,22.7873,23.5615,1076881,0
+EMBJ.US,D,20111208,000000,23.132,23.2339,22.9082,23.0031,1253362,0
+EMBJ.US,D,20111209,000000,23.1589,23.3827,22.9831,23.122,1047662,0
+EMBJ.US,D,20111212,000000,22.8153,22.8342,22.3917,22.7014,750916,0
+EMBJ.US,D,20111213,000000,22.8802,23.2798,22.0261,22.12,1182282,0
+EMBJ.US,D,20111214,000000,22.3747,22.4376,21.6634,21.8982,1103003,0
+EMBJ.US,D,20111215,000000,22.2708,22.5326,21.8982,22.12,1118159,0
+EMBJ.US,D,20111216,000000,22.2049,22.4956,21.7583,22.036,1030931,0
+EMBJ.US,D,20111219,000000,21.9891,22.3268,21.7383,21.7853,551599,0
+EMBJ.US,D,20111220,000000,22.4307,22.8153,22.3917,22.6824,1046785,0
+EMBJ.US,D,20111221,000000,22.8153,22.9461,22.3917,22.8712,665148,0
+EMBJ.US,D,20111222,000000,22.8712,23.084,22.7014,22.9361,676494,0
+EMBJ.US,D,20111223,000000,23.0131,23.076,22.7014,22.9651,573303,0
+EMBJ.US,D,20111227,000000,22.7014,23.4486,22.5815,23.3557,1547880,0
+EMBJ.US,D,20111228,000000,23.1769,23.3997,23.132,23.3278,944117,0
+EMBJ.US,D,20111229,000000,23.3457,23.6374,23.2898,23.6095,781762,0
+EMBJ.US,D,20111230,000000,23.6464,23.7294,23.5136,23.5805,409818,0
+EMBJ.US,D,20120103,000000,24.5056,24.9911,24.2918,24.6055,1584557,0
+EMBJ.US,D,20120104,000000,24.7963,24.8333,24.1879,24.7683,1197630,0
+EMBJ.US,D,20120105,000000,24.5595,24.5595,24.0301,24.3657,1424605,0
+EMBJ.US,D,20120106,000000,24.5126,24.5595,24.093,24.3018,594543,0
+EMBJ.US,D,20120109,000000,24.5505,24.7583,24.3298,24.4117,719090,0
+EMBJ.US,D,20120110,000000,24.7963,25.0291,24.3847,24.7114,1406576,0
+EMBJ.US,D,20120111,000000,24.7114,25.0001,24.6824,24.9721,514328,0
+EMBJ.US,D,20120112,000000,25.124,25.2279,24.8243,25.134,756768,0
+EMBJ.US,D,20120113,000000,24.7024,24.9911,24.4776,24.6544,1019495,0
+EMBJ.US,D,20120117,000000,25.4377,25.4866,24.9362,24.9911,1442522,0
+EMBJ.US,D,20120118,000000,25.0101,25.8143,25.0101,25.8053,1080522,0
+EMBJ.US,D,20120119,000000,25.7963,25.9082,25.5615,25.7963,1460213,0
+EMBJ.US,D,20120120,000000,25.8982,26.1979,25.8602,25.9931,634029,0
+EMBJ.US,D,20120123,000000,25.8982,26.103,25.7114,25.8792,652292,0
+EMBJ.US,D,20120124,000000,25.5705,25.7014,25.5056,25.6085,863347,0
+EMBJ.US,D,20120125,000000,25.5705,26.103,25.3567,26.0191,1591892,0
+EMBJ.US,D,20120126,000000,25.9931,26.2269,25.7963,25.9272,1146028,0
+EMBJ.US,D,20120127,000000,25.9751,26.1889,25.5416,25.6544,998731,0
+EMBJ.US,D,20120130,000000,25.1609,25.4666,25.066,25.3667,705979,0
+EMBJ.US,D,20120131,000000,25.5056,25.8502,25.2638,25.6365,1262080,0
+EMBJ.US,D,20120201,000000,26.6085,26.8782,26.3767,26.7773,1064732,0
+EMBJ.US,D,20120202,000000,27.078,27.1869,25.9851,26.0391,1625975,0
+EMBJ.US,D,20120203,000000,26.5056,26.5725,26.0291,26.4387,1279488,0
+EMBJ.US,D,20120206,000000,26.2738,26.8982,26.2269,26.6664,816138,0
+EMBJ.US,D,20120207,000000,26.6754,27.2449,26.6754,27.06,1928292,0
+EMBJ.US,D,20120208,000000,27.0141,27.1709,26.3378,26.6085,1218520,0
+EMBJ.US,D,20120209,000000,26.6185,26.6185,26.14,26.4576,1299599,0
+EMBJ.US,D,20120210,000000,26.1889,26.6954,26.1789,26.6754,1139704,0
+EMBJ.US,D,20120213,000000,26.8882,27.3837,26.8423,27.3557,730043,0
+EMBJ.US,D,20120214,000000,27.6644,27.6834,27.2908,27.4037,837100,0
+EMBJ.US,D,20120215,000000,28.2748,29.1709,28.1539,28.5236,2333895,0
+EMBJ.US,D,20120216,000000,28.5615,28.6205,28.3308,28.6105,1864590,0
+EMBJ.US,D,20120217,000000,28.5436,28.6395,28.4237,28.5615,906441,0
+EMBJ.US,D,20120221,000000,28.5615,28.8622,28.4507,28.6395,364169,0
+EMBJ.US,D,20120222,000000,28.4317,28.9921,28.4237,28.9102,553580,0
+EMBJ.US,D,20120223,000000,28.7454,28.8233,28.3488,28.6674,726226,0
+EMBJ.US,D,20120224,000000,28.8712,28.8712,28.5146,28.7154,1489741,0
+EMBJ.US,D,20120227,000000,28.3488,28.4776,28.1909,28.3228,1117822,0
+EMBJ.US,D,20120228,000000,28.3308,28.4137,27.8433,28.0021,1134434,0
+EMBJ.US,D,20120229,000000,27.7394,28.2778,27.6465,28.108,1309580,0
+EMBJ.US,D,20120301,000000,28.124,28.6105,28.124,28.4876,989000,0
+EMBJ.US,D,20120302,000000,28.6005,28.8423,28.1629,28.2938,708923,0
+EMBJ.US,D,20120305,000000,28.2369,28.2369,27.5635,27.6834,764186,0
+EMBJ.US,D,20120306,000000,27.1709,27.1869,26.2449,26.5725,1724651,0
+EMBJ.US,D,20120307,000000,26.4576,26.7873,26.3667,26.7414,1138490,0
+EMBJ.US,D,20120308,000000,27.0321,27.5256,26.9062,27.3358,467251,0
+EMBJ.US,D,20120309,000000,27.1619,27.5815,27.078,27.4037,491715,0
+EMBJ.US,D,20120312,000000,27.087,27.5635,27.087,27.3937,1005634,0
+EMBJ.US,D,20120313,000000,27.5535,28.087,27.2998,28.06,682920,0
+EMBJ.US,D,20120314,000000,27.6744,28.6764,27.6475,28.6395,1761441,0
+EMBJ.US,D,20120315,000000,28.7953,29.058,28.5516,28.7953,1393744,0
+EMBJ.US,D,20120316,000000,28.7953,29.0401,28.2838,28.8712,1375022,0
+EMBJ.US,D,20120319,000000,28.5615,28.9571,28.5615,28.8033,695355,0
+EMBJ.US,D,20120320,000000,28.124,28.3398,27.8902,28.2009,721656,0
+EMBJ.US,D,20120321,000000,28.7064,29.6185,28.7064,29.3488,2598760,0
+EMBJ.US,D,20120322,000000,28.8133,29.097,28.3947,29.0301,2133962,0
+EMBJ.US,D,20120323,000000,29.2559,29.4057,28.9571,29.3587,929520,0
+EMBJ.US,D,20120326,000000,29.4517,30.2099,29.4417,30.1809,984329,0
+EMBJ.US,D,20120327,000000,30.1809,30.1809,29.8612,29.9352,882946,0
+EMBJ.US,D,20120328,000000,29.6465,29.9552,29.5745,29.7773,1157127,0
+EMBJ.US,D,20120329,000000,29.2848,30.0401,29.2848,30.0021,1301054,0
+EMBJ.US,D,20120330,000000,30.079,30.079,29.6934,29.8972,982216,0
+EMBJ.US,D,20120402,000000,30.3867,30.3867,29.5645,30.154,1786043,0
+EMBJ.US,D,20120403,000000,30.154,30.5655,29.6844,30.0201,1730544,0
+EMBJ.US,D,20120404,000000,30.8732,31.9751,30.7624,31.3388,3412168,0
+EMBJ.US,D,20120405,000000,31.4696,31.6964,31.106,31.4986,1304641,0
+EMBJ.US,D,20120409,000000,31.0411,31.6495,30.7334,31.6115,1471292,0
+EMBJ.US,D,20120410,000000,31.4986,31.5725,30.9941,31.1809,2338870,0
+EMBJ.US,D,20120411,000000,31.6495,32.4247,31.6015,32.2069,1579414,0
+EMBJ.US,D,20120412,000000,32.125,32.8653,32.125,32.4627,1929729,0
+EMBJ.US,D,20120413,000000,32.3498,32.5646,32.161,32.3777,1420436,0
+EMBJ.US,D,20120416,000000,32.8453,32.9961,32.2539,32.5735,1136604,0
+EMBJ.US,D,20120417,000000,32.9142,32.9222,32.3228,32.5835,1721834,0
+EMBJ.US,D,20120418,000000,31.9562,32.3308,31.9462,32.2069,2814190,0
+EMBJ.US,D,20120419,000000,32.4337,33.0061,32.2539,32.9961,1292726,0
+EMBJ.US,D,20120420,000000,32.161,32.6315,32.069,32.3308,2942530,0
+EMBJ.US,D,20120423,000000,31.6115,32.133,31.4986,31.8922,1750830,0
+EMBJ.US,D,20120424,000000,31.9662,32.7424,31.8543,32.6774,1467793,0
+EMBJ.US,D,20120425,000000,33.127,33.2369,32.5376,32.6675,1481359,0
+EMBJ.US,D,20120426,000000,32.5925,32.9412,32.4057,32.4427,2218716,0
+EMBJ.US,D,20120427,000000,31.9751,33.0131,31.9362,32.7424,3029229,0
+EMBJ.US,D,20120430,000000,32.7983,32.8553,32.088,32.3867,951301,0
+EMBJ.US,D,20120501,000000,32.4906,32.7234,32.069,32.3028,906414,0
+EMBJ.US,D,20120502,000000,32.1699,32.3228,31.7054,31.8193,1429758,0
+EMBJ.US,D,20120503,000000,31.9831,32.098,31.6115,31.9112,1539517,0
+EMBJ.US,D,20120504,000000,31.5076,31.8543,31.3008,31.3677,1083568,0
+EMBJ.US,D,20120507,000000,30.9472,31.4617,30.8263,31.3188,1371854,0
+EMBJ.US,D,20120508,000000,30.9272,31.0041,30.6425,30.9082,2079354,0
+EMBJ.US,D,20120509,000000,30.4157,30.9172,30.3018,30.5076,1642787,0
+EMBJ.US,D,20120510,000000,30.8163,30.8263,30.3298,30.3867,1226626,0
+EMBJ.US,D,20120511,000000,30.2189,30.4347,29.5745,29.6285,2184543,0
+EMBJ.US,D,20120514,000000,29.2179,29.5376,28.9571,29.152,1931848,0
+EMBJ.US,D,20120515,000000,29.077,29.3108,28.4876,28.6005,1169657,0
+EMBJ.US,D,20120516,000000,29.5835,29.6285,28.2748,28.3757,1481724,0
+EMBJ.US,D,20120517,000000,28.5615,28.8133,27.4037,27.4686,1150095,0
+EMBJ.US,D,20120518,000000,27.6375,27.7004,26.9751,27.5156,2572518,0
+EMBJ.US,D,20120521,000000,27.3657,27.8233,27.3657,27.6475,1637671,0
+EMBJ.US,D,20120522,000000,27.3757,27.8053,27.3198,27.5066,1794707,0
+EMBJ.US,D,20120523,000000,27.5066,27.5815,26.6754,27.3837,1212247,0
+EMBJ.US,D,20120524,000000,27.4317,27.6375,26.9651,27.2349,895003,0
+EMBJ.US,D,20120525,000000,27.4886,27.4886,26.6854,26.8522,790363,0
+EMBJ.US,D,20120529,000000,27.7004,27.7004,26.8522,27.1869,1133858,0
+EMBJ.US,D,20120530,000000,26.7493,26.8423,26.4856,26.6085,893442,0
+EMBJ.US,D,20120531,000000,26.5525,26.5815,26.2648,26.3667,1321375,0
+EMBJ.US,D,20120601,000000,26.0111,26.1799,25.4926,25.5306,1076714,0
+EMBJ.US,D,20120604,000000,25.8502,25.8502,25.1609,25.3108,1345774,0
+EMBJ.US,D,20120605,000000,25.5026,25.5396,25.2788,25.4157,1018811,0
+EMBJ.US,D,20120606,000000,25.3977,26.112,25.2978,26.067,1490447,0
+EMBJ.US,D,20120607,000000,26.3008,26.4696,25.8872,25.8872,725034,0
+EMBJ.US,D,20120608,000000,25.5396,25.6994,25.4067,25.6065,907247,0
+EMBJ.US,D,20120611,000000,25.7583,25.7673,24.9272,24.9531,943242,0
+EMBJ.US,D,20120612,000000,25.2279,25.3767,24.9182,25.3388,1626768,0
+EMBJ.US,D,20120613,000000,25.8243,25.8243,24.8792,24.9821,1179800,0
+EMBJ.US,D,20120614,000000,25.3477,25.3667,24.8992,25.0101,1022587,0
+EMBJ.US,D,20120615,000000,25.0331,25.128,24.8353,24.9941,604678,0
+EMBJ.US,D,20120618,000000,24.3737,25.2129,24.3737,25.138,783177,0
+EMBJ.US,D,20120619,000000,25.2878,25.7843,25.1559,25.5485,915448,0
+EMBJ.US,D,20120620,000000,25.4247,25.5875,24.8632,25.108,1012958,0
+EMBJ.US,D,20120621,000000,24.6065,24.9561,24.2808,24.4406,1315217,0
+EMBJ.US,D,20120622,000000,24.9851,25.0331,24.1959,24.4117,1084597,0
+EMBJ.US,D,20120625,000000,24.071,24.1859,23.6514,23.6514,2020766,0
+EMBJ.US,D,20120626,000000,23.6035,23.7354,23.3587,23.4227,1434415,0
+EMBJ.US,D,20120627,000000,23.6894,23.9491,23.4616,23.8183,1076094,0
+EMBJ.US,D,20120628,000000,23.6894,24.3008,23.6894,24.111,888026,0
+EMBJ.US,D,20120629,000000,24.7603,25.0131,24.4776,24.9471,1071885,0
+EMBJ.US,D,20120702,000000,24.9212,25.043,24.5236,25.0331,955283,0
+EMBJ.US,D,20120703,000000,25.099,25.138,24.7413,25.118,640531,0
+EMBJ.US,D,20120705,000000,25.7563,25.7663,24.8263,25.3897,1923220,0
+EMBJ.US,D,20120706,000000,25.1469,25.1839,24.5056,24.6934,1240033,0
+EMBJ.US,D,20120709,000000,24.7134,24.8173,24.3567,24.4506,693651,0
+EMBJ.US,D,20120710,000000,24.8442,24.8632,23.3677,23.4416,2689119,0
+EMBJ.US,D,20120711,000000,23.2079,23.2738,21.5625,21.6854,3861373,0
+EMBJ.US,D,20120712,000000,21.4766,22.4177,21.2259,22.1929,3177001,0
+EMBJ.US,D,20120713,000000,22.3437,23.0331,22.1929,22.9661,2070839,0
+EMBJ.US,D,20120716,000000,22.8442,22.8722,22.4456,22.4836,1518781,0
+EMBJ.US,D,20120717,000000,23.2438,23.2638,22.8153,23.069,2731380,0
+EMBJ.US,D,20120718,000000,22.7473,23.3777,22.6714,23.3487,1144459,0
+EMBJ.US,D,20120719,000000,23.2828,24.1389,23.2438,24.0351,1664945,0
+EMBJ.US,D,20120720,000000,23.7633,24.101,23.6694,24.0171,1780042,0
+EMBJ.US,D,20120723,000000,23.4416,24.1389,23.1709,23.8283,1584498,0
+EMBJ.US,D,20120724,000000,23.6794,23.7453,23.1519,23.3677,1501068,0
+EMBJ.US,D,20120725,000000,23.5076,23.5555,22.9941,23.041,1157502,0
+EMBJ.US,D,20120726,000000,23.4886,23.7164,22.9092,23.5945,1951651,0
+EMBJ.US,D,20120727,000000,23.8752,24.1489,23.4327,23.8572,1585121,0
+EMBJ.US,D,20120730,000000,23.7354,23.9491,23.4886,23.7254,1115528,0
+EMBJ.US,D,20120731,000000,24.6065,24.7983,23.6794,23.8662,2257131,0
+EMBJ.US,D,20120801,000000,24.1959,24.2329,22.9182,23.1419,2106188,0
+EMBJ.US,D,20120802,000000,22.9361,23.124,22.2858,22.4556,1589867,0
+EMBJ.US,D,20120803,000000,22.9941,23.4027,22.8442,23.1789,2039039,0
+EMBJ.US,D,20120806,000000,23.2828,23.7993,23.2349,23.5166,1186798,0
+EMBJ.US,D,20120807,000000,23.8472,24.3108,23.6035,24.1959,1032428,0
+EMBJ.US,D,20120808,000000,24.1579,24.4776,24.091,24.3657,739213,0
+EMBJ.US,D,20120809,000000,24.2908,24.6265,24.1669,24.3657,684393,0
+EMBJ.US,D,20120810,000000,24.2329,24.6265,24.1489,24.5505,713242,0
+EMBJ.US,D,20120813,000000,24.3288,24.3378,24.0081,24.1669,827274,0
+EMBJ.US,D,20120814,000000,24.2908,24.5326,24.081,24.2059,864038,0
+EMBJ.US,D,20120815,000000,24.2808,24.7983,24.1669,24.7234,815380,0
+EMBJ.US,D,20120816,000000,25.1649,25.3537,24.7603,25.1749,1087031,0
+EMBJ.US,D,20120817,000000,25.3078,25.6155,25.08,25.6065,871668,0
+EMBJ.US,D,20120820,000000,25.3447,25.5485,25.099,25.5306,846101,0
+EMBJ.US,D,20120821,000000,25.8233,25.9162,25.2129,25.3897,803828,0
+EMBJ.US,D,20120822,000000,25.2688,25.4536,24.6934,25.043,867892,0
+EMBJ.US,D,20120823,000000,24.8442,25.3078,24.5605,24.6934,950351,0
+EMBJ.US,D,20120824,000000,24.6934,25.1749,24.4686,25.043,769790,0
+EMBJ.US,D,20120827,000000,25.4067,25.4157,24.9471,25.052,1175227,0
+EMBJ.US,D,20120828,000000,25.1559,25.2588,24.7983,25.118,717377,0
+EMBJ.US,D,20120829,000000,25.0031,25.0331,24.5056,24.6744,528323,0
+EMBJ.US,D,20120830,000000,24.4686,24.6934,24.4506,24.6065,708876,0
+EMBJ.US,D,20120831,000000,24.7314,25.3897,24.6165,25.3447,819921,0
+EMBJ.US,D,20120904,000000,25.4926,25.5116,25.043,25.2588,876084,0
+EMBJ.US,D,20120905,000000,25.4157,25.4157,24.6934,24.7893,612359,0
+EMBJ.US,D,20120906,000000,24.7793,25.4436,24.7034,25.3977,697114,0
+EMBJ.US,D,20120907,000000,25.3897,26.0011,25.2978,25.6814,563500,0
+EMBJ.US,D,20120910,000000,25.4726,25.5875,25.3807,25.4067,655643,0
+EMBJ.US,D,20120911,000000,25.3897,25.5875,25.2039,25.2498,516159,0
+EMBJ.US,D,20120912,000000,25.5396,25.6065,25.2588,25.5396,503167,0
+EMBJ.US,D,20120913,000000,25.6994,26.7174,25.3717,26.6594,2084125,0
+EMBJ.US,D,20120914,000000,26.8652,27.6644,26.4786,26.7074,1930659,0
+EMBJ.US,D,20120917,000000,26.4696,26.6894,26.3008,26.4327,799694,0
+EMBJ.US,D,20120918,000000,26.2748,26.4786,25.8872,25.9551,1119713,0
+EMBJ.US,D,20120919,000000,25.9651,26.2369,25.7943,25.8972,802476,0
+EMBJ.US,D,20120920,000000,25.7563,25.8403,25.4247,25.4726,1486786,0
+EMBJ.US,D,20120921,000000,25.6624,25.8313,25.3897,25.3977,1156580,0
+EMBJ.US,D,20120924,000000,25.1469,25.1559,24.6744,24.9471,1567366,0
+EMBJ.US,D,20120925,000000,25.3447,25.3977,24.6045,24.7104,1097292,0
+EMBJ.US,D,20120926,000000,24.5196,24.8333,24.3617,24.7204,1159420,0
+EMBJ.US,D,20120927,000000,24.9461,25.1749,24.6325,25.127,646873,0
+EMBJ.US,D,20120928,000000,25.0321,25.4067,24.6914,25.1459,1047833,0
+EMBJ.US,D,20121001,000000,25.2229,25.8063,25.1649,25.6454,1152948,0
+EMBJ.US,D,20121002,000000,25.8433,25.8802,24.6614,24.7683,1820302,0
+EMBJ.US,D,20121003,000000,24.6714,24.7014,23.6814,23.7733,3409032,0
+EMBJ.US,D,20121004,000000,23.8872,24.3617,23.7573,24.1809,1770023,0
+EMBJ.US,D,20121005,000000,24.5386,25.1459,24.5016,25.0321,2127833,0
+EMBJ.US,D,20121008,000000,25.0221,25.3168,24.7863,25.2129,1201724,0
+EMBJ.US,D,20121009,000000,25.3248,25.5695,25.042,25.4736,882931,0
+EMBJ.US,D,20121010,000000,25.5036,25.9781,25.5036,25.7683,1716324,0
+EMBJ.US,D,20121011,000000,26.2958,26.3537,26.0321,26.0421,2136572,0
+EMBJ.US,D,20121012,000000,26.1739,26.3637,25.9481,26.126,585964,0
+EMBJ.US,D,20121015,000000,26.2608,26.3537,25.8802,25.8902,1436173,0
+EMBJ.US,D,20121016,000000,26.2858,26.6664,26.1539,26.4107,772509,0
+EMBJ.US,D,20121017,000000,26.5036,26.7244,26.2608,26.3258,1086006,0
+EMBJ.US,D,20121018,000000,26.2129,26.6764,26.088,26.5995,888182,0
+EMBJ.US,D,20121019,000000,26.5805,26.7044,26.2608,26.4187,1095055,0
+EMBJ.US,D,20121022,000000,26.3158,26.7244,26.2309,26.5615,704314,0
+EMBJ.US,D,20121023,000000,26.4107,26.7973,26.097,26.6175,1118399,0
+EMBJ.US,D,20121024,000000,27.2029,27.2029,26.135,26.1939,995249,0
+EMBJ.US,D,20121025,000000,26.4187,26.4936,25.8433,26.2129,710496,0
+EMBJ.US,D,20121026,000000,26.061,26.3358,25.6075,26.2219,861991,0
+EMBJ.US,D,20121031,000000,26.3058,26.5895,25.9781,26.3637,544864,0
+EMBJ.US,D,20121101,000000,26.3737,26.8632,26.2409,26.3737,636038,0
+EMBJ.US,D,20121102,000000,26.6175,26.6175,25.9292,26.0051,601816,0
+EMBJ.US,D,20121105,000000,26.1839,26.4287,26.0421,26.4027,637362,0
+EMBJ.US,D,20121106,000000,26.4027,26.8343,26.2698,26.7324,687553,0
+EMBJ.US,D,20121107,000000,26.6475,26.9192,26.2029,26.6375,1344304,0
+EMBJ.US,D,20121108,000000,26.7244,26.8073,25.9581,26.0051,1020641,0
+EMBJ.US,D,20121109,000000,26.3058,26.4367,25.8063,25.8802,799434,0
+EMBJ.US,D,20121112,000000,25.9881,26.051,25.7873,25.8702,378111,0
+EMBJ.US,D,20121113,000000,25.6834,26.0051,25.5036,25.5975,682831,0
+EMBJ.US,D,20121114,000000,26.1739,26.2029,25.069,25.118,1007456,0
+EMBJ.US,D,20121115,000000,24.9461,25.2229,24.8153,24.9461,747637,0
+EMBJ.US,D,20121116,000000,24.9002,24.9551,24.6614,24.8902,1018231,0
+EMBJ.US,D,20121119,000000,25.2419,25.3627,24.9102,25.118,712217,0
+EMBJ.US,D,20121120,000000,25.099,25.2419,24.8522,25.1459,642632,0
+EMBJ.US,D,20121121,000000,25.2878,25.6165,25.2329,25.6165,926702,0
+EMBJ.US,D,20121123,000000,25.7114,25.8622,25.4446,25.6454,476506,0
+EMBJ.US,D,20121126,000000,25.5236,25.5895,25.3817,25.4546,662585,0
+EMBJ.US,D,20121127,000000,25.7204,25.8063,25.4736,25.5895,886046,0
+EMBJ.US,D,20121128,000000,25.061,25.2329,24.5855,25.0221,1743222,0
+EMBJ.US,D,20121129,000000,24.8612,24.8902,23.6444,23.7194,2032282,0
+EMBJ.US,D,20121130,000000,23.4896,23.7733,23.2448,23.5475,3065524,0
+EMBJ.US,D,20121203,000000,24.2478,24.2668,23.7473,23.9621,850386,0
+EMBJ.US,D,20121204,000000,24.124,24.2009,23.8772,24.057,778105,0
+EMBJ.US,D,20121205,000000,24.3058,24.6714,24.1709,24.4367,1111470,0
+EMBJ.US,D,20121206,000000,22.9551,24.2568,22.9351,24.048,2385570,0
+EMBJ.US,D,20121207,000000,24.1439,24.4836,24.095,24.4746,824790,0
+EMBJ.US,D,20121210,000000,24.3897,24.5096,24.3158,24.4836,568925,0
+EMBJ.US,D,20121211,000000,24.6714,24.9551,24.6524,24.7204,644905,0
+EMBJ.US,D,20121212,000000,24.3248,24.6614,24.2279,24.3797,1095860,0
+EMBJ.US,D,20121213,000000,24.048,24.1539,23.6055,23.7094,833768,0
+EMBJ.US,D,20121214,000000,23.8113,23.8772,23.123,23.2828,1560146,0
+EMBJ.US,D,20121217,000000,23.6155,24.1909,23.5475,24.1809,1016984,0
+EMBJ.US,D,20121218,000000,24.3697,25.3248,24.3437,25.2688,1060763,0
+EMBJ.US,D,20121219,000000,25.108,25.3977,24.8243,25.1749,982613,0
+EMBJ.US,D,20121220,000000,25.2229,26.126,25.0221,26.0221,933216,0
+EMBJ.US,D,20121221,000000,25.9681,26.3438,25.7304,26.1639,1070393,0
+EMBJ.US,D,20121224,000000,26.0421,26.1539,25.9002,26.107,179109,0
+EMBJ.US,D,20121226,000000,26.4107,26.7144,26.3358,26.4187,569397,0
+EMBJ.US,D,20121227,000000,26.5895,26.7324,26.3158,26.5995,1014334,0
+EMBJ.US,D,20121228,000000,26.2958,26.7424,26.1939,26.5995,805515,0
+EMBJ.US,D,20121231,000000,26.5136,26.9781,26.3438,26.9292,495565,0
+EMBJ.US,D,20130102,000000,26.9392,27.4397,26.7324,27.4307,1128318,0
+EMBJ.US,D,20130103,000000,27.1829,27.4676,27.064,27.139,904828,0
+EMBJ.US,D,20130104,000000,26.5715,26.9981,26.3637,26.4746,1088626,0
+EMBJ.US,D,20130107,000000,26.4746,27.0361,26.3537,26.7783,598215,0
+EMBJ.US,D,20130108,000000,26.126,26.2219,25.061,25.3168,1807139,0
+EMBJ.US,D,20130109,000000,25.1829,26.1639,25.1829,26.144,1326441,0
+EMBJ.US,D,20130110,000000,26.1839,26.3158,25.8802,26.2309,852139,0
+EMBJ.US,D,20130111,000000,26.116,26.1539,25.7873,25.7963,669254,0
+EMBJ.US,D,20130114,000000,26.6764,26.7424,26.2129,26.4467,1045827,0
+EMBJ.US,D,20130115,000000,26.3937,26.7044,26.3837,26.7044,1015677,0
+EMBJ.US,D,20130116,000000,26.4556,26.5715,26.0051,26.069,1035346,0
+EMBJ.US,D,20130117,000000,26.135,26.3837,25.6834,26.088,1386147,0
+EMBJ.US,D,20130118,000000,26.116,26.4367,26.0221,26.1939,774706,0
+EMBJ.US,D,20130122,000000,26.5615,26.8542,26.3837,26.7144,1036287,0
+EMBJ.US,D,20130123,000000,26.9392,27.092,26.7783,26.9781,677973,0
+EMBJ.US,D,20130124,000000,30.095,30.133,29.0081,29.4337,3284626,0
+EMBJ.US,D,20130125,000000,29.2838,30.2648,29.2349,30.2279,1378311,0
+EMBJ.US,D,20130128,000000,30.086,30.5486,30.0371,30.4357,1940745,0
+EMBJ.US,D,20130129,000000,30.5486,31.0391,30.5486,30.7673,1362177,0
+EMBJ.US,D,20130130,000000,30.8313,31.0291,30.4796,30.9142,1088610,0
+EMBJ.US,D,20130131,000000,30.5486,31.3498,30.5486,31.143,2165440,0
+EMBJ.US,D,20130201,000000,31.3298,31.4267,30.7574,31.162,1422586,0
+EMBJ.US,D,20130204,000000,30.6365,31.0201,30.4267,30.8513,883933,0
+EMBJ.US,D,20130205,000000,31.5855,31.6435,30.8772,31.3687,1185585,0
+EMBJ.US,D,20130206,000000,31.143,31.5296,30.9242,31.4457,751402,0
+EMBJ.US,D,20130207,000000,31.5006,31.5576,30.7204,31.4726,1151780,0
+EMBJ.US,D,20130208,000000,31.2579,31.4077,30.6644,31.133,1108739,0
+EMBJ.US,D,20130211,000000,31.133,31.4077,30.9831,31.2479,509662,0
+EMBJ.US,D,20130212,000000,31.3298,31.3887,30.8972,31.1999,381217,0
+EMBJ.US,D,20130213,000000,31.2748,31.4077,30.8692,31.0101,764097,0
+EMBJ.US,D,20130214,000000,30.9532,31.1709,30.8692,31.0291,1160991,0
+EMBJ.US,D,20130215,000000,30.7114,31.2579,30.7114,31.2179,1072224,0
+EMBJ.US,D,20130219,000000,31.2579,31.5955,31.1709,31.5096,1161763,0
+EMBJ.US,D,20130220,000000,31.4457,31.6335,31.0571,31.143,845592,0
+EMBJ.US,D,20130221,000000,31.095,31.115,30.5486,30.7474,1110703,0
+EMBJ.US,D,20130222,000000,30.3018,31.7773,30.133,31.6724,1200284,0
+EMBJ.US,D,20130225,000000,31.7873,32.2179,31.2748,31.3198,1414678,0
+EMBJ.US,D,20130226,000000,31.3108,31.5755,30.8213,30.9142,1825523,0
+EMBJ.US,D,20130227,000000,31.2479,32.3707,31.152,32.0211,1598594,0
+EMBJ.US,D,20130228,000000,32.6265,32.6535,31.9242,32.0591,1462468,0
+EMBJ.US,D,20130301,000000,31.7404,32.2369,31.6235,32.125,1078569,0
+EMBJ.US,D,20130304,000000,32.142,32.151,31.6724,31.8323,790032,0
+EMBJ.US,D,20130305,000000,32.2179,32.5036,31.9092,31.9142,1117289,0
+EMBJ.US,D,20130306,000000,32.161,32.2279,31.2828,31.8323,1436248,0
+EMBJ.US,D,20130307,000000,32.0211,32.2449,31.6055,31.9342,1331357,0
+EMBJ.US,D,20130308,000000,32.0211,32.9582,31.9811,32.7384,812792,0
+EMBJ.US,D,20130311,000000,32.8333,33.5895,32.5036,33.5506,877521,0
+EMBJ.US,D,20130312,000000,33.6844,33.8143,32.9682,33.3448,937596,0
+EMBJ.US,D,20130313,000000,34.2029,34.2699,33.2958,33.5026,921255,0
+EMBJ.US,D,20130314,000000,33.8623,34.2029,33.2289,33.5895,962201,0
+EMBJ.US,D,20130315,000000,33.4667,33.4846,32.7863,32.9022,1058575,0
+EMBJ.US,D,20130318,000000,32.7863,33.108,32.6625,32.7104,1302384,0
+EMBJ.US,D,20130319,000000,32.9682,33.0131,32.3608,32.5416,1093002,0
+EMBJ.US,D,20130320,000000,32.6924,33.2579,32.5875,33.128,810845,0
+EMBJ.US,D,20130321,000000,32.9392,33.2389,32.6535,32.7584,678029,0
+EMBJ.US,D,20130322,000000,32.8872,32.9442,32.5546,32.9352,541762,0
+EMBJ.US,D,20130325,000000,32.8283,33.095,32.2778,32.3548,676334,0
+EMBJ.US,D,20130326,000000,32.6005,33.5755,32.5546,33.3887,1159251,0
+EMBJ.US,D,20130327,000000,33.3308,33.4806,33.104,33.3698,831992,0
+EMBJ.US,D,20130328,000000,33.168,33.7933,33.0661,33.7574,951309,0
+EMBJ.US,D,20130401,000000,33.7763,33.7933,32.5076,32.5825,1350982,0
+EMBJ.US,D,20130402,000000,32.8083,33.133,32.4497,32.6864,981567,0
+EMBJ.US,D,20130403,000000,32.6005,32.7614,31.4387,31.5496,1707726,0
+EMBJ.US,D,20130404,000000,31.6655,31.6944,31.0491,31.4746,1207104,0
+EMBJ.US,D,20130405,000000,31.5316,32.8673,31.2399,32.8183,1103866,0
+EMBJ.US,D,20130408,000000,32.3078,33.133,32.2978,33.113,807377,0
+EMBJ.US,D,20130409,000000,33.3598,34.0501,33.2159,33.8693,1185287,0
+EMBJ.US,D,20130410,000000,34.0691,34.4936,34.0231,34.2838,729149,0
+EMBJ.US,D,20130411,000000,34.2938,34.4846,34.0041,34.2938,619571,0
+EMBJ.US,D,20130412,000000,34.133,34.172,33.3698,33.7104,777147,0
+EMBJ.US,D,20130415,000000,33.2719,33.2918,31.7424,31.9172,1582763,0
+EMBJ.US,D,20130416,000000,32.2688,32.3458,31.7234,32.071,1145908,0
+EMBJ.US,D,20130417,000000,31.2499,31.2928,29.7534,30.6175,2529494,0
+EMBJ.US,D,20130418,000000,30.7484,31.097,30.4357,30.9352,954378,0
+EMBJ.US,D,20130419,000000,31.2589,32.11,30.9252,32.0241,1047569,0
+EMBJ.US,D,20130422,000000,31.5416,31.6555,30.9252,31.5026,883291,0
+EMBJ.US,D,20130423,000000,31.6365,32.9442,31.6165,32.7534,1131854,0
+EMBJ.US,D,20130424,000000,32.9352,33.4157,32.4986,32.9352,761875,0
+EMBJ.US,D,20130425,000000,33.3787,33.5855,31.8732,32.2688,1556490,0
+EMBJ.US,D,20130426,000000,31.7903,31.7993,30.6924,31.0301,1629917,0
+EMBJ.US,D,20130429,000000,30.9442,31.3707,30.5685,30.9841,1381179,0
+EMBJ.US,D,20130430,000000,32.0431,33.085,31.9172,33.0571,1972997,0
+EMBJ.US,D,20130501,000000,32.8673,32.9172,32.3078,32.4597,389809,0
+EMBJ.US,D,20130502,000000,32.6495,32.8083,32.3358,32.3358,653162,0
+EMBJ.US,D,20130503,000000,33.1869,33.5945,32.7614,33.2159,1168915,0
+EMBJ.US,D,20130506,000000,33.151,33.1779,32.1829,32.5725,935281,0
+EMBJ.US,D,20130507,000000,32.4816,33.7054,32.4527,33.4107,915018,0
+EMBJ.US,D,20130508,000000,33.8273,34.095,33.1729,34.0381,1232252,0
+EMBJ.US,D,20130509,000000,33.7813,34.3967,33.5526,34.2739,1392711,0
+EMBJ.US,D,20130510,000000,34.1789,34.2449,33.4587,33.5426,1414509,0
+EMBJ.US,D,20130513,000000,33.5336,34.3967,33.163,33.9222,759947,0
+EMBJ.US,D,20130514,000000,33.8752,34.0381,33.5905,33.8653,690117,0
+EMBJ.US,D,20130515,000000,34.0201,34.6165,33.8363,34.2349,751206,0
+EMBJ.US,D,20130516,000000,34.2449,34.6994,34.131,34.1969,1129939,0
+EMBJ.US,D,20130517,000000,34.4627,35.2709,34.3867,35.099,1302573,0
+EMBJ.US,D,20130520,000000,34.9552,35.079,34.7374,34.8423,765469,0
+EMBJ.US,D,20130521,000000,36.2369,36.4267,35.6685,35.6785,1425786,0
+EMBJ.US,D,20130522,000000,35.9252,36.107,35.119,35.2888,1525278,0
+EMBJ.US,D,20130523,000000,34.8223,35.1949,34.5606,34.6365,711045,0
+EMBJ.US,D,20130524,000000,34.4057,34.5785,33.6175,34.4427,752436,0
+EMBJ.US,D,20130528,000000,35.149,35.1849,34.4727,34.5875,581009,0
+EMBJ.US,D,20130529,000000,34.2549,34.4427,33.7813,33.9522,633490,0
+EMBJ.US,D,20130530,000000,33.9622,34.5875,33.9322,34.3867,387280,0
+EMBJ.US,D,20130531,000000,34.3478,35.2449,34.093,34.4057,1407824,0
+EMBJ.US,D,20130603,000000,34.2908,34.8423,33.9622,34.7274,802302,0
+EMBJ.US,D,20130604,000000,34.5696,34.8323,34.0661,34.6265,1008468,0
+EMBJ.US,D,20130605,000000,34.4816,34.6735,33.6275,34.149,528485,0
+EMBJ.US,D,20130606,000000,34.2549,34.3967,33.6475,34.2259,553203,0
+EMBJ.US,D,20130607,000000,33.9122,34.8043,33.8363,34.5606,1216661,0
+EMBJ.US,D,20130610,000000,34.2649,34.7084,34.0661,34.5106,701101,0
+EMBJ.US,D,20130611,000000,33.7244,34.0281,33.2768,33.6675,779928,0
+EMBJ.US,D,20130612,000000,34.0481,34.076,33.2389,33.2389,1034231,0
+EMBJ.US,D,20130613,000000,33.4297,33.7244,33.098,33.6375,807617,0
+EMBJ.US,D,20130614,000000,33.6774,33.9901,33.2958,33.4297,1147599,0
+EMBJ.US,D,20130617,000000,34.6994,35.109,34.3767,34.9062,1282447,0
+EMBJ.US,D,20130618,000000,35.4327,36.7774,35.2798,36.5985,1457578,0
+EMBJ.US,D,20130619,000000,36.4657,36.5316,35.8013,35.8213,1764248,0
+EMBJ.US,D,20130620,000000,35.2429,35.8213,34.6465,35.5446,2646584,0
+EMBJ.US,D,20130621,000000,35.6685,35.7244,34.9732,34.9732,1414285,0
+EMBJ.US,D,20130624,000000,34.3767,34.7474,33.4856,34.1789,2579391,0
+EMBJ.US,D,20130625,000000,34.4377,34.5546,33.8483,33.9652,1035928,0
+EMBJ.US,D,20130626,000000,34.2589,34.8373,34.2489,34.6505,810730,0
+EMBJ.US,D,20130627,000000,35.2489,35.8942,35.1809,35.6575,954865,0
+EMBJ.US,D,20130628,000000,34.7903,35.7883,34.7704,35.0571,1380734,0
+EMBJ.US,D,20130701,000000,35.2858,35.5406,35.0081,35.3048,876039,0
+EMBJ.US,D,20130702,000000,34.9991,35.3418,34.5646,34.6215,1217422,0
+EMBJ.US,D,20130703,000000,34.7803,35.2389,34.4277,35.085,312023,0
+EMBJ.US,D,20130705,000000,33.8113,35.0181,33.4317,34.9991,1201492,0
+EMBJ.US,D,20130708,000000,35.0271,35.4187,34.9402,35.154,504579,0
+EMBJ.US,D,20130709,000000,35.5796,36.3867,35.5116,35.8643,620848,0
+EMBJ.US,D,20130710,000000,35.3897,35.7044,35.095,35.3148,1145792,0
+EMBJ.US,D,20130711,000000,35.6755,35.8942,35.1809,35.5995,682294,0
+EMBJ.US,D,20130712,000000,35.6375,35.9042,35.154,35.8942,752359,0
+EMBJ.US,D,20130715,000000,35.9042,36.8912,35.8363,36.7863,944501,0
+EMBJ.US,D,20130716,000000,36.8413,36.8813,36.0371,36.4157,972886,0
+EMBJ.US,D,20130717,000000,36.8153,36.9562,36.3768,36.9562,1051442,0
+EMBJ.US,D,20130718,000000,36.8513,37.3178,36.5196,36.9392,1436730,0
+EMBJ.US,D,20130719,000000,36.6345,37.091,36.3867,36.8813,737278,0
+EMBJ.US,D,20130722,000000,36.8513,37.3848,36.7863,37.2679,676059,0
+EMBJ.US,D,20130723,000000,37.4407,37.5096,35.9602,36.141,2742004,0
+EMBJ.US,D,20130724,000000,36.6795,36.9392,35.3238,35.3897,2293047,0
+EMBJ.US,D,20130725,000000,35.2659,35.7784,35.085,35.7594,1750842,0
+EMBJ.US,D,20130726,000000,35.5016,35.5706,33.2888,33.5446,1611330,0
+EMBJ.US,D,20130729,000000,33.5266,33.9841,33.4317,33.9352,1157829,0
+EMBJ.US,D,20130730,000000,33.9452,33.9652,33.0131,33.165,1093618,0
+EMBJ.US,D,20130731,000000,33.0431,33.2599,32.1949,32.2808,1674352,0
+EMBJ.US,D,20130801,000000,32.166,32.5666,32.12,32.5486,1506829,0
+EMBJ.US,D,20130802,000000,32.5755,33.2409,32.2908,32.3478,1246065,0
+EMBJ.US,D,20130805,000000,32.12,32.2908,31.8093,31.9771,546677,0
+EMBJ.US,D,20130806,000000,31.7044,31.8832,31.2469,31.2828,847156,0
+EMBJ.US,D,20130807,000000,31.2089,31.6844,31.0371,31.151,876500,0
+EMBJ.US,D,20130808,000000,31.3108,32.0051,30.9901,31.8932,922517,0
+EMBJ.US,D,20130809,000000,32.146,32.3668,31.5685,31.9951,777635,0
+EMBJ.US,D,20130812,000000,32.2509,32.2708,31.8263,32.073,861515,0
+EMBJ.US,D,20130813,000000,32.0251,32.0251,31.4736,31.7703,541949,0
+EMBJ.US,D,20130814,000000,31.7803,31.7803,30.7993,30.8383,673121,0
+EMBJ.US,D,20130815,000000,30.4646,30.5735,30.0181,30.1619,708053,0
+EMBJ.US,D,20130816,000000,30.0001,30.8672,29.6864,30.8083,1312057,0
+EMBJ.US,D,20130819,000000,30.5436,32.0051,30.4946,31.8932,1707489,0
+EMBJ.US,D,20130820,000000,31.8633,32.0341,31.5775,31.7324,2273851,0
+EMBJ.US,D,20130821,000000,31.3108,32.0341,31.2738,31.7614,1645774,0
+EMBJ.US,D,20130822,000000,31.7703,31.9112,31.1989,31.5775,541921,0
+EMBJ.US,D,20130823,000000,31.6944,32.166,31.2738,32.0541,770498,0
+EMBJ.US,D,20130826,000000,32.3668,32.3767,31.5685,31.7134,699712,0
+EMBJ.US,D,20130827,000000,31.6655,31.7703,30.8383,31.0461,684969,0
+EMBJ.US,D,20130828,000000,31.074,31.2089,30.7993,30.8842,518031,0
+EMBJ.US,D,20130829,000000,30.9811,31.3008,30.6025,31.0551,976213,0
+EMBJ.US,D,20130830,000000,31.3787,31.5106,30.8842,31.3108,1927841,0
+EMBJ.US,D,20130903,000000,31.4826,31.7424,31.3098,31.4726,1634029,0
+EMBJ.US,D,20130904,000000,31.16,32.0631,31.092,31.7803,978410,0
+EMBJ.US,D,20130905,000000,31.8093,32.5306,31.7803,32.4547,1199354,0
+EMBJ.US,D,20130906,000000,32.5586,33.0331,32.156,32.8822,694449,0
+EMBJ.US,D,20130909,000000,33.0061,34.3718,33.0061,33.7923,1082549,0
+EMBJ.US,D,20130910,000000,33.9881,34.9072,33.8343,34.5006,1356640,0
+EMBJ.US,D,20130911,000000,34.2199,34.3148,33.5636,33.9072,1152748,0
+EMBJ.US,D,20130912,000000,33.6794,33.6884,32.138,32.2609,1780792,0
+EMBJ.US,D,20130913,000000,32.121,32.13,31.2359,31.3777,1634848,0
+EMBJ.US,D,20130916,000000,31.8263,32.1949,31.2738,31.5306,2254768,0
+EMBJ.US,D,20130917,000000,31.6844,31.8832,31.5016,31.8093,660428,0
+EMBJ.US,D,20130918,000000,31.8543,32.5496,31.4457,31.9861,1271741,0
+EMBJ.US,D,20130919,000000,31.6744,31.9851,31.3008,31.7703,1151262,0
+EMBJ.US,D,20130920,000000,32.1749,32.1749,31.7524,31.8633,850438,0
+EMBJ.US,D,20130923,000000,31.9582,32.0631,31.5675,31.7034,751593,0
+EMBJ.US,D,20130924,000000,31.5765,31.7324,31.1699,31.5016,553940,0
+EMBJ.US,D,20130925,000000,31.4367,32.103,31.2728,31.8093,605838,0
+EMBJ.US,D,20130926,000000,32.13,32.157,31.4457,31.5675,597196,0
+EMBJ.US,D,20130927,000000,31.6355,31.9482,31.5486,31.7324,778586,0
+EMBJ.US,D,20130930,000000,31.6065,31.6065,30.8932,30.9102,1215631,0
+EMBJ.US,D,20131001,000000,31.2559,32.147,31.2559,31.9032,710471,0
+EMBJ.US,D,20131002,000000,31.8832,32.121,31.5206,32.112,525170,0
+EMBJ.US,D,20131003,000000,32.0541,32.2329,31.8732,32.0341,867827,0
+EMBJ.US,D,20131004,000000,32.073,32.5116,31.9382,32.3488,621917,0
+EMBJ.US,D,20131007,000000,32.13,33.112,32.112,32.6625,818917,0
+EMBJ.US,D,20131008,000000,32.7783,33.0251,32.4547,32.7204,1004402,0
+EMBJ.US,D,20131009,000000,32.7394,32.8043,31.7124,32.0151,1053673,0
+EMBJ.US,D,20131010,000000,32.3388,33.0251,32.2619,33.0151,910625,0
+EMBJ.US,D,20131011,000000,32.7783,33.6335,32.7684,33.6335,1146187,0
+EMBJ.US,D,20131014,000000,33.3508,33.7783,33.084,33.5955,747134,0
+EMBJ.US,D,20131015,000000,33.0351,33.1769,31.5016,32.0151,2068003,0
+EMBJ.US,D,20131016,000000,32.1749,32.2139,31.102,31.3877,2176743,0
+EMBJ.US,D,20131017,000000,31.6744,31.7224,30.7244,30.9891,1443799,0
+EMBJ.US,D,20131018,000000,31.3288,31.3488,30.7973,30.9102,1724840,0
+EMBJ.US,D,20131021,000000,31.112,31.5306,30.7424,30.7973,1261405,0
+EMBJ.US,D,20131022,000000,30.8063,31.4557,30.6585,31.3967,1598090,0
+EMBJ.US,D,20131023,000000,30.9012,32.4836,30.9012,32.13,1406957,0
+EMBJ.US,D,20131024,000000,31.9961,32.0341,31.2998,31.4637,785180,0
+EMBJ.US,D,20131025,000000,31.3687,31.3687,30.9392,31.0631,1338080,0
+EMBJ.US,D,20131028,000000,30.9492,31.3967,30.9492,31.2179,649832,0
+EMBJ.US,D,20131029,000000,30.1789,30.2189,29.0361,29.0541,2517831,0
+EMBJ.US,D,20131030,000000,28.9432,29.4946,28.6664,28.7354,2318705,0
+EMBJ.US,D,20131031,000000,28.114,28.3977,26.9511,27.9791,3652049,0
+EMBJ.US,D,20131101,000000,27.9881,29.0261,27.9791,28.2958,1882256,0
+EMBJ.US,D,20131104,000000,28.5685,28.6185,28.0381,28.133,1318956,0
+EMBJ.US,D,20131105,000000,28.3977,29.084,28.2369,28.5216,5785732,0
+EMBJ.US,D,20131106,000000,28.3338,28.3977,27.7583,27.9791,1667330,0
+EMBJ.US,D,20131107,000000,28.2459,28.9332,28.143,28.6764,3141639,0
+EMBJ.US,D,20131108,000000,28.5486,29.4756,28.5396,29.3987,2741659,0
+EMBJ.US,D,20131111,000000,29.2559,29.6525,29.0541,29.2758,2467042,0
+EMBJ.US,D,20131112,000000,28.9701,29.9781,28.9522,29.7014,2348462,0
+EMBJ.US,D,20131113,000000,29.4846,30.065,29.4557,30.0251,1867428,0
+EMBJ.US,D,20131114,000000,29.5506,30.075,29.4946,29.8433,2025865,0
+EMBJ.US,D,20131115,000000,29.6525,29.9582,29.4457,29.4457,1327674,0
+EMBJ.US,D,20131118,000000,29.5705,30.8263,29.5705,30.3987,1899515,0
+EMBJ.US,D,20131119,000000,30.4916,30.8163,29.5985,29.7304,1449474,0
+EMBJ.US,D,20131120,000000,29.7014,29.9681,29.141,29.3987,1211255,0
+EMBJ.US,D,20131121,000000,29.6914,29.8722,29.2559,29.6435,890134,0
+EMBJ.US,D,20131122,000000,29.5705,29.7963,29.5136,29.7204,633374,0
+EMBJ.US,D,20131125,000000,29.9292,30.141,29.6914,29.7504,901722,0
+EMBJ.US,D,20131126,000000,29.1689,29.5136,28.7354,28.7454,1274041,0
+EMBJ.US,D,20131127,000000,29.2758,29.6065,28.9142,29.4656,1024882,0
+EMBJ.US,D,20131129,000000,29.7963,29.7963,29.3897,29.5236,482970,0
+EMBJ.US,D,20131202,000000,29.8433,30.0061,29.0171,29.5326,1682051,0
+EMBJ.US,D,20131203,000000,29.2369,29.5416,28.5116,28.5885,1560805,0
+EMBJ.US,D,20131204,000000,28.3887,28.4836,27.7673,28.085,1831459,0
+EMBJ.US,D,20131205,000000,27.9881,28.6564,27.8942,27.9502,726417,0
+EMBJ.US,D,20131206,000000,28.3148,28.8053,28.094,28.6664,706805,0
+EMBJ.US,D,20131209,000000,29.0261,29.0261,28.6954,28.7693,673638,0
+EMBJ.US,D,20131210,000000,28.8642,28.9432,28.5296,28.6864,647275,0
+EMBJ.US,D,20131211,000000,29.122,29.2169,28.6385,28.7354,803542,0
+EMBJ.US,D,20131212,000000,30.3018,30.3118,28.8842,29.4846,1580787,0
+EMBJ.US,D,20131213,000000,29.5905,30.112,29.5326,30.0351,1975679,0
+EMBJ.US,D,20131216,000000,30.2279,30.7873,30.2089,30.5516,1412373,0
+EMBJ.US,D,20131217,000000,30.5805,31.1799,30.5116,30.6095,1591025,0
+EMBJ.US,D,20131218,000000,30.4816,31.1709,30.0531,30.4816,2699324,0
+EMBJ.US,D,20131219,000000,29.9761,30.149,29.6305,29.7364,970542,0
+EMBJ.US,D,20131220,000000,29.8313,30.3877,29.5096,29.9262,1006573,0
+EMBJ.US,D,20131223,000000,30.5616,30.5895,30.2069,30.2349,368237,0
+EMBJ.US,D,20131224,000000,29.9761,30.3687,29.7164,30.13,544284,0
+EMBJ.US,D,20131226,000000,30.3877,30.7883,30.3108,30.7154,1648253,0
+EMBJ.US,D,20131227,000000,30.7983,31.084,30.6774,30.8742,561404,0
+EMBJ.US,D,20131230,000000,30.8173,30.9911,30.6854,30.7883,504947,0
+EMBJ.US,D,20131231,000000,30.7054,30.7883,30.3388,30.7624,309404,0
+EMBJ.US,D,20140102,000000,30.7054,30.8742,30.4437,30.7154,723758,0
+EMBJ.US,D,20140103,000000,30.7324,31.1709,30.7324,31.094,806210,0
+EMBJ.US,D,20140106,000000,30.8573,30.9312,30.6195,30.8273,809074,0
+EMBJ.US,D,20140107,000000,31.2389,31.5146,30.9911,31.104,799478,0
+EMBJ.US,D,20140108,000000,31.114,31.2668,30.7793,31.084,800963,0
+EMBJ.US,D,20140109,000000,30.7424,30.8273,30.3488,30.5216,2625632,0
+EMBJ.US,D,20140110,000000,30.7054,31.1709,30.6774,31.104,1986109,0
+EMBJ.US,D,20140113,000000,31.6884,31.9342,31.084,31.1799,1522208,0
+EMBJ.US,D,20140114,000000,31.8043,32.3757,31.6784,32.2309,1409255,0
+EMBJ.US,D,20140115,000000,32.2489,33.0251,32.2109,32.8742,1536768,0
+EMBJ.US,D,20140116,000000,32.6814,33.2539,32.5576,32.9801,1228119,0
+EMBJ.US,D,20140117,000000,32.7484,32.8343,32.2399,32.3757,647638,0
+EMBJ.US,D,20140121,000000,31.5446,32.2589,31.4956,32.2589,1021558,0
+EMBJ.US,D,20140122,000000,32.3847,32.5016,31.9741,32.2888,693925,0
+EMBJ.US,D,20140123,000000,31.5905,31.9242,31.4207,31.6684,1239546,0
+EMBJ.US,D,20140124,000000,31.4577,31.5056,30.4517,30.5805,1241148,0
+EMBJ.US,D,20140127,000000,29.8692,30.3298,29.6035,30.139,1325556,0
+EMBJ.US,D,20140128,000000,30.063,30.6295,29.9562,30.5016,1664614,0
+EMBJ.US,D,20140129,000000,30.063,30.111,29.6215,29.7264,1567413,0
+EMBJ.US,D,20140130,000000,30.1869,30.2539,29.3558,29.5286,743100,0
+EMBJ.US,D,20140131,000000,29.2898,29.5096,29.068,29.3358,1261493,0
+EMBJ.US,D,20140203,000000,29.3078,29.3078,28.5316,28.5416,1002149,0
+EMBJ.US,D,20140204,000000,29.1729,29.6035,28.7074,29.4037,875741,0
+EMBJ.US,D,20140205,000000,29.2598,30.0531,28.9911,29.4317,1175810,0
+EMBJ.US,D,20140206,000000,29.6585,30.2069,29.4906,30.12,745202,0
+EMBJ.US,D,20140207,000000,30.3977,31.2289,30.3977,30.9312,918928,0
+EMBJ.US,D,20140210,000000,30.4277,30.5805,30.1969,30.4437,1176844,0
+EMBJ.US,D,20140211,000000,29.9062,31.152,29.8972,31.074,560628,0
+EMBJ.US,D,20140212,000000,31.2489,31.2758,30.9711,31.2589,827415,0
+EMBJ.US,D,20140213,000000,31.2848,32.1819,31.0191,32.1819,1027913,0
+EMBJ.US,D,20140214,000000,31.8043,32.4327,31.7943,32.0301,871715,0
+EMBJ.US,D,20140218,000000,31.6295,31.9242,31.162,31.3518,1247505,0
+EMBJ.US,D,20140219,000000,31.0191,31.7853,31.0191,31.5516,762589,0
+EMBJ.US,D,20140220,000000,32.0501,32.2019,31.5056,31.5346,1001024,0
+EMBJ.US,D,20140221,000000,31.6595,32.2788,31.6595,31.9142,1035435,0
+EMBJ.US,D,20140224,000000,32.069,32.8942,32.0401,32.5656,1042973,0
+EMBJ.US,D,20140225,000000,32.7194,33.2069,32.5196,32.6245,2063938,0
+EMBJ.US,D,20140226,000000,33.7244,34.4117,33.6954,34.143,2699778,0
+EMBJ.US,D,20140227,000000,34.4207,35.0711,34.2299,34.8693,1538183,0
+EMBJ.US,D,20140228,000000,34.3428,34.7654,34.172,34.3158,1633587,0
+EMBJ.US,D,20140303,000000,33.2349,34.0581,33.103,33.9921,1353353,0
+EMBJ.US,D,20140304,000000,34.3158,34.6894,33.9632,34.5756,1028654,0
+EMBJ.US,D,20140305,000000,34.7164,34.9931,34.152,34.3058,807030,0
+EMBJ.US,D,20140306,000000,34.3827,34.4477,33.6265,33.7344,1601167,0
+EMBJ.US,D,20140307,000000,33.7244,33.7244,33.159,33.2728,1220669,0
+EMBJ.US,D,20140310,000000,33.4746,33.5506,32.7863,32.8443,1026186,0
+EMBJ.US,D,20140311,000000,32.9801,33.3228,32.4816,32.7674,821245,0
+EMBJ.US,D,20140312,000000,32.7294,32.8842,32.5096,32.7094,660204,0
+EMBJ.US,D,20140313,000000,33.094,33.094,31.5905,31.7274,1017270,0
+EMBJ.US,D,20140314,000000,31.5446,32.099,31.4407,31.7374,888132,0
+EMBJ.US,D,20140317,000000,31.8043,32.2109,31.5905,31.8992,794936,0
+EMBJ.US,D,20140318,000000,31.9242,32.6814,31.9142,32.5855,895929,0
+EMBJ.US,D,20140319,000000,32.7674,32.9702,32.144,32.3188,794171,0
+EMBJ.US,D,20140320,000000,32.3757,32.7094,32.0301,32.5016,582338,0
+EMBJ.US,D,20140321,000000,32.2788,33.141,32.2688,32.4327,795078,0
+EMBJ.US,D,20140324,000000,32.7674,32.7863,32.1819,32.3947,758121,0
+EMBJ.US,D,20140325,000000,32.7843,33.149,32.5366,33.093,743144,0
+EMBJ.US,D,20140326,000000,33.1859,33.8762,32.9402,32.9402,935283,0
+EMBJ.US,D,20140327,000000,33.7344,34.099,33.131,33.8663,1166545,0
+EMBJ.US,D,20140328,000000,34.153,34.8233,33.7823,34.0221,1074776,0
+EMBJ.US,D,20140331,000000,34.089,34.3837,33.9642,33.9931,638837,0
+EMBJ.US,D,20140401,000000,34.173,34.3548,34.0221,34.3268,669253,0
+EMBJ.US,D,20140402,000000,34.4796,34.6355,34.173,34.3348,1219165,0
+EMBJ.US,D,20140403,000000,34.3348,34.3348,33.7913,34.0031,838021,0
+EMBJ.US,D,20140404,000000,34.5766,34.9472,33.7344,33.7434,1370504,0
+EMBJ.US,D,20140407,000000,33.6665,33.7154,33.131,33.3708,987582,0
+EMBJ.US,D,20140408,000000,34.0031,34.109,33.1859,33.3018,666803,0
+EMBJ.US,D,20140409,000000,33.093,34.0031,32.9781,33.7344,1164335,0
+EMBJ.US,D,20140410,000000,33.8463,33.9142,33.2339,33.2529,779203,0
+EMBJ.US,D,20140411,000000,33.2339,33.5016,33.0141,33.1769,758017,0
+EMBJ.US,D,20140414,000000,33.2818,33.2818,32.6695,32.7753,827604,0
+EMBJ.US,D,20140415,000000,32.6225,32.7843,31.7334,32.2559,1285107,0
+EMBJ.US,D,20140416,000000,32.6505,33.4177,32.5466,33.0341,1216312,0
+EMBJ.US,D,20140417,000000,33.131,33.4457,32.9781,33.3418,1627703,0
+EMBJ.US,D,20140421,000000,33.6764,34.8053,33.4457,33.7244,488559,0
+EMBJ.US,D,20140422,000000,33.111,33.2159,32.15,32.2369,2264894,0
+EMBJ.US,D,20140423,000000,32.4217,32.9781,32.0371,32.8323,1279789,0
+EMBJ.US,D,20140424,000000,33.121,33.121,32.4597,32.7074,652659,0
+EMBJ.US,D,20140425,000000,32.6125,32.9781,32.3538,32.7174,1522627,0
+EMBJ.US,D,20140428,000000,32.6605,32.7174,31.8852,32.4687,1576951,0
+EMBJ.US,D,20140429,000000,33.099,33.6555,32.7334,33.155,1973782,0
+EMBJ.US,D,20140430,000000,33.5096,33.7334,32.5975,33.0601,1759224,0
+EMBJ.US,D,20140501,000000,33.1739,33.4057,32.8882,33.08,729858,0
+EMBJ.US,D,20140502,000000,33.164,33.7903,32.9272,33.5486,909946,0
+EMBJ.US,D,20140505,000000,33.2998,33.5386,32.8683,33.138,705477,0
+EMBJ.US,D,20140506,000000,33.2409,33.5586,33.09,33.4247,2295339,0
+EMBJ.US,D,20140507,000000,33.5586,33.8173,33.128,33.6155,1214878,0
+EMBJ.US,D,20140508,000000,33.6555,33.9542,33.4247,33.4537,887628,0
+EMBJ.US,D,20140509,000000,33.4157,33.5196,32.9182,32.9272,596204,0
+EMBJ.US,D,20140512,000000,33.099,33.3877,32.8683,33.1929,1008971,0
+EMBJ.US,D,20140513,000000,33.118,33.3498,33.0131,33.155,880862,0
+EMBJ.US,D,20140514,000000,33.108,33.2309,32.7903,32.7993,716612,0
+EMBJ.US,D,20140515,000000,32.8483,33.0701,32.3098,32.3857,965774,0
+EMBJ.US,D,20140516,000000,32.5785,32.5785,32.2499,32.4057,429786,0
+EMBJ.US,D,20140519,000000,32.1829,32.4447,32.1829,32.2798,618227,0
+EMBJ.US,D,20140520,000000,32.5885,33.0601,32.3957,32.4647,2081436,0
+EMBJ.US,D,20140521,000000,32.9082,33.0041,32.5026,32.7713,1299569,0
+EMBJ.US,D,20140522,000000,32.9941,33.118,32.9082,33.0601,1207201,0
+EMBJ.US,D,20140523,000000,33.2599,33.8663,33.099,33.5885,1013934,0
+EMBJ.US,D,20140527,000000,33.6854,34.1929,33.5686,34.118,1277413,0
+EMBJ.US,D,20140528,000000,34.3078,34.4816,34.1929,34.3558,624057,0
+EMBJ.US,D,20140529,000000,34.8363,34.8912,34.5306,34.6565,564209,0
+EMBJ.US,D,20140530,000000,34.5406,34.8733,34.4417,34.8263,1026247,0
+EMBJ.US,D,20140602,000000,34.6944,35.1939,34.6275,35.0191,666176,0
+EMBJ.US,D,20140603,000000,35.2319,35.3288,35.0291,35.174,1149858,0
+EMBJ.US,D,20140604,000000,35.0771,35.2219,34.8083,35.2119,587401,0
+EMBJ.US,D,20140605,000000,35.3468,35.5386,35.137,35.2808,980508,0
+EMBJ.US,D,20140606,000000,35.8663,35.9062,35.165,35.3098,1507156,0
+EMBJ.US,D,20140609,000000,35.2709,36.165,35.2709,36.0401,1558236,0
+EMBJ.US,D,20140610,000000,35.8563,36.4427,35.7983,36.3258,1032429,0
+EMBJ.US,D,20140611,000000,36.2119,36.3068,35.6465,35.7494,910769,0
+EMBJ.US,D,20140612,000000,35.6165,35.6465,34.4417,34.6475,1364377,0
+EMBJ.US,D,20140613,000000,35.117,35.2419,34.8363,34.9302,571520,0
+EMBJ.US,D,20140616,000000,35.147,35.147,34.5696,34.8173,503860,0
+EMBJ.US,D,20140617,000000,34.9012,35.2319,34.7214,35.137,478199,0
+EMBJ.US,D,20140618,000000,35.2709,36.0301,34.9702,35.9622,923571,0
+EMBJ.US,D,20140619,000000,35.8373,35.8563,35.174,35.3098,397935,0
+EMBJ.US,D,20140620,000000,35.174,35.1939,34.7114,34.7604,404117,0
+EMBJ.US,D,20140623,000000,35.0001,35.2898,34.7504,35.147,957937,0
+EMBJ.US,D,20140624,000000,35.088,35.175,34.7414,34.7514,700745,0
+EMBJ.US,D,20140625,000000,35.098,35.2139,34.6944,34.7903,649041,0
+EMBJ.US,D,20140626,000000,34.5885,34.8183,34.3748,34.7124,406731,0
+EMBJ.US,D,20140627,000000,34.4047,34.6565,34.2609,34.5306,536108,0
+EMBJ.US,D,20140630,000000,34.1819,35.088,34.153,35.0781,644527,0
+EMBJ.US,D,20140701,000000,35.0691,35.7064,35.0691,35.5006,521198,0
+EMBJ.US,D,20140702,000000,35.3578,35.8992,35.2539,35.6095,621965,0
+EMBJ.US,D,20140703,000000,35.3398,36.0621,35.3398,35.9182,411026,0
+EMBJ.US,D,20140707,000000,36.2639,36.6755,35.6575,36.5426,1036553,0
+EMBJ.US,D,20140708,000000,36.6944,36.6944,35.6575,35.7234,701965,0
+EMBJ.US,D,20140709,000000,35.8313,36.159,35.7434,35.9941,685010,0
+EMBJ.US,D,20140710,000000,35.8892,36.7834,35.7714,36.7344,756065,0
+EMBJ.US,D,20140711,000000,36.8493,36.8892,36.5046,36.8593,808295,0
+EMBJ.US,D,20140714,000000,38.0841,38.8693,37.8053,38.133,1520076,0
+EMBJ.US,D,20140715,000000,38.0741,38.2199,37.1959,37.5836,904751,0
+EMBJ.US,D,20140716,000000,38.0641,38.153,36.7044,36.8213,1311542,0
+EMBJ.US,D,20140717,000000,37.2159,38.0151,37.0041,37.178,1261283,0
+EMBJ.US,D,20140718,000000,37.6974,37.7953,36.9462,37.0041,846250,0
+EMBJ.US,D,20140721,000000,37.119,37.6615,36.6755,37.6515,882394,0
+EMBJ.US,D,20140722,000000,37.6974,38.2379,37.6974,37.9482,719136,0
+EMBJ.US,D,20140723,000000,37.7374,37.8613,37.3118,37.8513,623311,0
+EMBJ.US,D,20140724,000000,37.7774,38.2769,37.7674,38.0341,852604,0
+EMBJ.US,D,20140725,000000,37.9092,37.9951,37.5536,37.6515,543909,0
+EMBJ.US,D,20140728,000000,37.5736,37.6875,36.7834,37.6125,991681,0
+EMBJ.US,D,20140729,000000,37.6515,37.8143,36.6755,36.9372,892595,0
+EMBJ.US,D,20140730,000000,37.0531,37.3318,36.7244,37.159,864840,0
+EMBJ.US,D,20140731,000000,36.4567,37.0041,36.0031,36.6285,1244846,0
+EMBJ.US,D,20140801,000000,36.4077,37.178,36.2739,37.0341,1206584,0
+EMBJ.US,D,20140804,000000,37.119,37.159,36.3198,36.8982,899042,0
+EMBJ.US,D,20140805,000000,36.8213,36.8213,35.5995,35.7434,1441674,0
+EMBJ.US,D,20140806,000000,35.7813,35.9182,35.3967,35.7913,931475,0
+EMBJ.US,D,20140807,000000,36.0331,36.3298,35.8403,35.9742,956584,0
+EMBJ.US,D,20140808,000000,35.8693,36.8403,35.8403,36.8023,640701,0
+EMBJ.US,D,20140811,000000,36.9172,37.4966,36.8303,37.109,599118,0
+EMBJ.US,D,20140812,000000,36.8023,37.5935,36.6185,37.3808,827120,0
+EMBJ.US,D,20140813,000000,37.5536,37.6325,36.7044,37.6035,1110184,0
+EMBJ.US,D,20140814,000000,37.4667,37.8433,37.3018,37.3218,478285,0
+EMBJ.US,D,20140815,000000,37.6425,37.6705,36.8493,37.169,795746,0
+EMBJ.US,D,20140818,000000,37.5436,37.9392,37.3608,37.8992,473937,0
+EMBJ.US,D,20140819,000000,37.9662,38.3058,37.8713,38.0241,659486,0
+EMBJ.US,D,20140820,000000,38.182,38.4237,37.9762,38.133,721847,0
+EMBJ.US,D,20140821,000000,38.3558,38.6205,38.2009,38.4237,689629,0
+EMBJ.US,D,20140822,000000,38.4057,38.4327,37.7574,37.8513,538443,0
+EMBJ.US,D,20140825,000000,38.114,38.182,37.9292,37.9762,384801,0
+EMBJ.US,D,20140826,000000,38.3058,38.3458,37.9292,37.9482,705855,0
+EMBJ.US,D,20140827,000000,38.114,38.133,37.2918,37.4077,1094812,0
+EMBJ.US,D,20140828,000000,37.6615,37.6875,36.9172,36.9852,1540312,0
+EMBJ.US,D,20140829,000000,37.178,37.3608,36.6385,37.3118,1266314,0
+EMBJ.US,D,20140902,000000,36.8982,37.5246,36.8593,37.3518,813823,0
+EMBJ.US,D,20140903,000000,37.4667,37.6035,37.169,37.3318,675014,0
+EMBJ.US,D,20140904,000000,37.5246,37.9762,37.3708,37.6425,789582,0
+EMBJ.US,D,20140905,000000,37.8803,38.2379,37.7774,37.8343,756592,0
+EMBJ.US,D,20140908,000000,37.8433,37.8902,37.4867,37.5935,574499,0
+EMBJ.US,D,20140909,000000,37.0341,37.178,36.6565,36.9372,801741,0
+EMBJ.US,D,20140910,000000,36.7344,38.2009,36.6385,38.0641,1121300,0
+EMBJ.US,D,20140911,000000,38.094,38.5536,38.0441,38.4877,1449271,0
+EMBJ.US,D,20140912,000000,37.3977,38.5146,37.1959,37.9852,1242111,0
+EMBJ.US,D,20140915,000000,38.153,38.6795,38.143,38.4877,726003,0
+EMBJ.US,D,20140916,000000,38.6795,39.0171,38.3058,38.4137,1151341,0
+EMBJ.US,D,20140917,000000,38.6105,38.8043,38.2009,38.4687,1432323,0
+EMBJ.US,D,20140918,000000,38.6305,38.7574,38.3358,38.4877,927854,0
+EMBJ.US,D,20140919,000000,38.6505,38.6795,38.0241,38.2579,897580,0
+EMBJ.US,D,20140922,000000,37.6225,37.7574,37.169,37.3018,753570,0
+EMBJ.US,D,20140923,000000,37.4667,37.7274,36.8783,37.148,1109390,0
+EMBJ.US,D,20140924,000000,36.6924,37.2419,36.3558,36.8972,3206068,0
+EMBJ.US,D,20140925,000000,36.7714,36.8483,36.4247,36.4447,1069298,0
+EMBJ.US,D,20140926,000000,36.6924,37.6425,36.4946,37.5436,737950,0
+EMBJ.US,D,20140929,000000,36.7024,37.6515,36.5206,37.3208,983482,0
+EMBJ.US,D,20140930,000000,37.2908,37.9102,37.2339,37.8343,1432064,0
+EMBJ.US,D,20141001,000000,37.5736,37.9961,37.4567,37.8243,1672420,0
+EMBJ.US,D,20141002,000000,37.6425,37.7274,36.5786,36.6065,2083173,0
+EMBJ.US,D,20141003,000000,36.5126,36.8483,36.0101,36.7814,1579827,0
+EMBJ.US,D,20141006,000000,36.8783,38.0551,36.7424,37.0711,1347558,0
+EMBJ.US,D,20141007,000000,37.3808,37.4077,36.1939,36.2609,1120833,0
+EMBJ.US,D,20141008,000000,36.5586,37.0711,35.5566,37.0231,1251337,0
+EMBJ.US,D,20141009,000000,37.0711,37.186,36.2219,36.3857,600176,0
+EMBJ.US,D,20141010,000000,36.3658,36.3957,35.0061,35.113,2073418,0
+EMBJ.US,D,20141013,000000,35.2099,35.3168,33.9072,33.9462,1254740,0
+EMBJ.US,D,20141014,000000,34.1859,35.2689,33.6864,35.0061,1376325,0
+EMBJ.US,D,20141015,000000,33.9562,34.0231,32.2459,33.6565,1451074,0
+EMBJ.US,D,20141016,000000,32.8663,34.4946,32.8563,33.8583,861193,0
+EMBJ.US,D,20141017,000000,34.4557,35.3638,34.101,35.093,1209376,0
+EMBJ.US,D,20141020,000000,34.4177,35.0061,34.1769,34.4657,882428,0
+EMBJ.US,D,20141021,000000,34.3887,35.5366,34.3218,35.0251,718145,0
+EMBJ.US,D,20141022,000000,35.0161,35.17,34.2449,34.2739,758552,0
+EMBJ.US,D,20141023,000000,34.5825,35.17,34.2449,34.6984,1218151,0
+EMBJ.US,D,20141024,000000,35.153,35.6924,34.8703,35.5855,1027367,0
+EMBJ.US,D,20141027,000000,34.4087,36.0101,33.9761,35.9532,2035983,0
+EMBJ.US,D,20141028,000000,35.7104,36.5406,35.6725,36.4247,1304743,0
+EMBJ.US,D,20141029,000000,36.4347,36.7124,36.0401,36.4647,668790,0
+EMBJ.US,D,20141030,000000,36.2709,36.9941,36.156,36.6065,624934,0
+EMBJ.US,D,20141031,000000,36.5126,37.3508,36.4946,37.2709,783992,0
+EMBJ.US,D,20141103,000000,36.1839,36.8972,35.9342,36.8203,1307011,0
+EMBJ.US,D,20141104,000000,36.8203,37.1,36.156,37.0611,727794,0
+EMBJ.US,D,20141105,000000,37.3408,37.3887,36.7524,36.9742,721074,0
+EMBJ.US,D,20141106,000000,37.0521,37.3608,35.9152,36.0501,1084990,0
+EMBJ.US,D,20141107,000000,36.5036,36.6645,36.098,36.2309,815089,0
+EMBJ.US,D,20141110,000000,36.0791,36.174,34.4457,34.4657,2526130,0
+EMBJ.US,D,20141111,000000,35.4507,36.4946,35.1999,36.4647,1723569,0
+EMBJ.US,D,20141112,000000,36.3857,36.8783,36.0201,36.2509,1001700,0
+EMBJ.US,D,20141113,000000,36.0201,36.4347,35.5366,35.9432,669756,0
+EMBJ.US,D,20141114,000000,35.5766,35.7594,35.153,35.4607,937688,0
+EMBJ.US,D,20141117,000000,35.6635,35.7394,35.2299,35.6145,1087987,0
+EMBJ.US,D,20141118,000000,36.0501,36.8683,35.8862,36.7324,757772,0
+EMBJ.US,D,20141119,000000,36.5036,36.8203,36.2799,36.7814,2158423,0
+EMBJ.US,D,20141120,000000,36.7714,37.3408,36.2988,36.3378,1072166,0
+EMBJ.US,D,20141121,000000,36.4846,36.8483,35.8183,36.6365,1228598,0
+EMBJ.US,D,20141124,000000,36.156,36.1839,35.153,35.3168,1090609,0
+EMBJ.US,D,20141125,000000,35.7594,35.8183,35.161,35.2789,791747,0
+EMBJ.US,D,20141126,000000,35.3738,35.8373,35.2199,35.8183,878899,0
+EMBJ.US,D,20141128,000000,35.7194,35.7784,35.3358,35.6245,613248,0
+EMBJ.US,D,20141201,000000,34.6415,34.6984,33.5686,34.091,979957,0
+EMBJ.US,D,20141202,000000,34.12,34.1859,33.7644,34.091,629664,0
+EMBJ.US,D,20141203,000000,34.2918,34.8133,34.2549,34.4367,431931,0
+EMBJ.US,D,20141204,000000,33.8872,34.5925,33.8872,34.3598,426188,0
+EMBJ.US,D,20141205,000000,34.0151,34.6984,33.9761,34.6695,417969,0
+EMBJ.US,D,20141208,000000,34.4087,34.9072,33.3877,34.0431,1020915,0
+EMBJ.US,D,20141209,000000,34.0611,34.9162,33.9262,34.9072,1226158,0
+EMBJ.US,D,20141210,000000,34.8703,35.1799,34.6605,34.8703,1177629,0
+EMBJ.US,D,20141211,000000,34.7264,35.2099,34.5546,34.9362,1098343,0
+EMBJ.US,D,20141212,000000,34.091,34.4557,33.8782,33.9851,1189614,0
+EMBJ.US,D,20141215,000000,34.148,34.2449,32.7404,33.117,930675,0
+EMBJ.US,D,20141216,000000,33.2978,33.7644,32.9022,33.5576,796721,0
+EMBJ.US,D,20141217,000000,33.1899,34.8842,33.134,34.4597,998229,0
+EMBJ.US,D,20141218,000000,34.4597,35.5356,34.4117,35.1969,1108763,0
+EMBJ.US,D,20141219,000000,35.2858,35.8663,35.1869,35.2069,813350,0
+EMBJ.US,D,20141222,000000,35.5156,35.8663,35.3718,35.6535,614153,0
+EMBJ.US,D,20141223,000000,35.8563,36.2149,35.5756,36.1959,828118,0
+EMBJ.US,D,20141224,000000,36.1959,36.5826,35.8183,36.5056,311257,0
+EMBJ.US,D,20141226,000000,36.8633,36.8733,35.5356,35.8083,523323,0
+EMBJ.US,D,20141229,000000,35.3338,35.8183,35.2369,35.6715,655245,0
+EMBJ.US,D,20141230,000000,35.9352,36.0211,35.5356,35.8862,315930,0
+EMBJ.US,D,20141231,000000,35.7883,36.118,35.5056,35.7194,272286,0
+EMBJ.US,D,20150102,000000,36.2729,36.6025,35.3817,35.8962,667612,0
+EMBJ.US,D,20150105,000000,35.12,35.1869,34.5766,34.6944,438327,0
+EMBJ.US,D,20150106,000000,34.6455,34.8563,33.8593,34.0541,801189,0
+EMBJ.US,D,20150107,000000,34.7704,34.8183,33.5576,34.083,1668990,0
+EMBJ.US,D,20150108,000000,34.2079,34.3048,32.8223,33.6065,2169489,0
+EMBJ.US,D,20150109,000000,33.6864,33.8393,33.3178,33.4047,1809560,0
+EMBJ.US,D,20150112,000000,33.3947,33.5186,33.086,33.134,944390,0
+EMBJ.US,D,20150113,000000,33.3857,33.7254,33.2189,33.6265,959058,0
+EMBJ.US,D,20150114,000000,32.5626,32.8323,31.3188,31.5436,2877850,0
+EMBJ.US,D,20150115,000000,32.2389,32.3668,31.2329,31.2619,1810771,0
+EMBJ.US,D,20150116,000000,31.8343,32.162,31.4077,31.7094,829846,0
+EMBJ.US,D,20150120,000000,31.3787,31.6405,31.088,31.5815,740442,0
+EMBJ.US,D,20150121,000000,31.8832,32.9492,31.8832,32.8123,1182649,0
+EMBJ.US,D,20150122,000000,33.3947,34.1789,33.1999,34.083,1415562,0
+EMBJ.US,D,20150123,000000,33.7734,34.7024,33.7544,34.112,1422802,0
+EMBJ.US,D,20150126,000000,34.131,34.5186,34.0731,34.4796,836322,0
+EMBJ.US,D,20150127,000000,34.2948,34.7224,34.0351,34.4117,731564,0
+EMBJ.US,D,20150128,000000,34.122,34.7903,33.7913,33.8593,750371,0
+EMBJ.US,D,20150129,000000,34.131,34.4886,33.9082,34.3248,941894,0
+EMBJ.US,D,20150130,000000,33.7734,34.4297,33.6165,34.169,1148095,0
+EMBJ.US,D,20150202,000000,34.122,34.6155,33.8593,34.4886,1206728,0
+EMBJ.US,D,20150203,000000,34.3817,35.2659,34.2679,35.1969,1213826,0
+EMBJ.US,D,20150204,000000,34.3428,35.2269,34.2079,34.7124,1042399,0
+EMBJ.US,D,20150205,000000,34.5386,34.7704,34.0251,34.5586,1313645,0
+EMBJ.US,D,20150206,000000,34.3817,34.5286,34.083,34.4117,1844530,0
+EMBJ.US,D,20150209,000000,33.8693,34.4207,33.8303,34.3528,1381492,0
+EMBJ.US,D,20150210,000000,34.2758,34.5586,34.1879,34.4886,981729,0
+EMBJ.US,D,20150211,000000,34.4207,35.0311,34.2848,34.8842,916080,0
+EMBJ.US,D,20150212,000000,35.0121,35.8283,34.9522,35.3917,1391321,0
+EMBJ.US,D,20150213,000000,34.9522,35.1969,34.8183,35.0411,873692,0
+EMBJ.US,D,20150217,000000,35.15,35.3248,34.7614,35.2659,467112,0
+EMBJ.US,D,20150218,000000,35.2858,35.7294,35.11,35.3158,577305,0
+EMBJ.US,D,20150219,000000,34.9122,35.4407,34.8753,35.2659,768211,0
+EMBJ.US,D,20150220,000000,35.2469,35.7883,34.9522,35.6535,595868,0
+EMBJ.US,D,20150223,000000,35.5256,35.5756,35.08,35.3518,377249,0
+EMBJ.US,D,20150224,000000,35.0311,35.4307,34.8663,35.0511,1045352,0
+EMBJ.US,D,20150225,000000,34.8663,34.9921,34.4796,34.7124,1094406,0
+EMBJ.US,D,20150226,000000,34.6065,35.0311,34.6065,34.8932,622715,0
+EMBJ.US,D,20150227,000000,34.2848,34.5386,33.6764,33.9082,1638810,0
+EMBJ.US,D,20150302,000000,34.0251,34.3148,33.7734,34.2948,948736,0
+EMBJ.US,D,20150303,000000,33.7544,34.3148,33.7254,34.0631,1297624,0
+EMBJ.US,D,20150304,000000,33.7913,34.0061,33.1799,33.8203,2183102,0
+EMBJ.US,D,20150305,000000,29.9911,32.3288,29.6814,32.2988,6882725,0
+EMBJ.US,D,20150306,000000,31.2808,32.152,31.2039,32.0371,3094277,0
+EMBJ.US,D,20150309,000000,31.9691,32.0081,31.5715,31.7394,2639620,0
+EMBJ.US,D,20150310,000000,31.3787,31.5136,31.0581,31.2329,2373079,0
+EMBJ.US,D,20150311,000000,31.0111,31.4647,30.9322,31.108,1771991,0
+EMBJ.US,D,20150312,000000,31.3488,31.4746,29.8073,29.8073,1274408,0
+EMBJ.US,D,20150313,000000,29.9631,30.3907,29.3937,29.7593,1466238,0
+EMBJ.US,D,20150316,000000,30.0411,30.3218,29.7294,29.9132,1246648,0
+EMBJ.US,D,20150317,000000,29.5965,30.1979,29.5965,29.9921,958510,0
+EMBJ.US,D,20150318,000000,29.7504,30.7803,29.7304,30.6664,872870,0
+EMBJ.US,D,20150319,000000,29.9741,30.3617,29.9641,30.1879,1029205,0
+EMBJ.US,D,20150320,000000,30.5875,31.148,30.5286,30.9342,822621,0
+EMBJ.US,D,20150323,000000,30.9741,31.1969,30.6575,30.7524,983552,0
+EMBJ.US,D,20150324,000000,30.4886,30.8383,29.9142,29.9242,1186674,0
+EMBJ.US,D,20150325,000000,30.158,30.158,29.4507,29.4906,841957,0
+EMBJ.US,D,20150326,000000,29.3747,29.5196,29.12,29.4317,1010654,0
+EMBJ.US,D,20150327,000000,29.2369,29.7504,29.1979,29.3058,768167,0
+EMBJ.US,D,20150330,000000,29.6145,30.3138,29.5476,29.9342,1184198,0
+EMBJ.US,D,20150331,000000,30.2459,30.2758,29.7404,29.8373,800390,0
+EMBJ.US,D,20150401,000000,30.149,30.3138,29.6425,29.7104,957684,0
+EMBJ.US,D,20150402,000000,30.0221,30.5685,29.9442,30.3617,847314,0
+EMBJ.US,D,20150406,000000,30.5875,30.7993,30.3717,30.4117,1060741,0
+EMBJ.US,D,20150407,000000,30.4686,30.7993,30.0421,30.101,679034,0
+EMBJ.US,D,20150408,000000,30.4487,30.7803,30.2459,30.5875,588030,0
+EMBJ.US,D,20150409,000000,30.7324,30.8483,30.2179,30.5785,912168,0
+EMBJ.US,D,20150410,000000,30.5386,30.9641,30.5286,30.6275,676551,0
+EMBJ.US,D,20150413,000000,30.7044,30.9142,30.2758,30.3418,805679,0
+EMBJ.US,D,20150414,000000,30.2269,30.7424,30.1979,30.6175,511458,0
+EMBJ.US,D,20150415,000000,30.8283,30.9841,30.6844,30.7624,692084,0
+EMBJ.US,D,20150416,000000,30.7234,30.8383,29.6904,29.8952,782504,0
+EMBJ.US,D,20150417,000000,29.6245,29.6814,29.062,29.5965,959128,0
+EMBJ.US,D,20150420,000000,29.7404,30.158,29.5386,29.9741,589471,0
+EMBJ.US,D,20150421,000000,30.139,30.2369,29.8283,30.139,384880,0
+EMBJ.US,D,20150422,000000,30.3328,30.5586,29.7603,29.7703,993890,0
+EMBJ.US,D,20150423,000000,29.4906,30.3138,29.4507,30.062,1210582,0
+EMBJ.US,D,20150424,000000,30.12,30.2758,29.7603,29.7703,617107,0
+EMBJ.US,D,20150427,000000,30.2848,30.2848,29.8762,29.9841,649552,0
+EMBJ.US,D,20150428,000000,30.0461,30.0461,29.6005,29.7823,667282,0
+EMBJ.US,D,20150429,000000,29.9382,30.153,29.5705,29.6285,864060,0
+EMBJ.US,D,20150430,000000,29.7344,30.8333,29.6285,30.2798,1454825,0
+EMBJ.US,D,20150501,000000,30.4527,30.4527,29.5236,29.8992,1156094,0
+EMBJ.US,D,20150504,000000,29.7044,30.2499,29.5905,29.6854,708671,0
+EMBJ.US,D,20150505,000000,29.4167,30.105,29.3378,29.9961,873121,0
+EMBJ.US,D,20150506,000000,30.2209,30.2309,29.7144,29.8123,799366,0
+EMBJ.US,D,20150507,000000,29.6944,29.8892,29.4357,29.8513,634008,0
+EMBJ.US,D,20150508,000000,30.086,30.3857,30.0061,30.3757,714337,0
+EMBJ.US,D,20150511,000000,30.4157,30.8233,30.0261,30.0361,687973,0
+EMBJ.US,D,20150512,000000,30.124,30.2499,29.6555,29.7544,571942,0
+EMBJ.US,D,20150513,000000,29.8223,29.8513,29.3877,29.4946,549162,0
+EMBJ.US,D,20150514,000000,29.8413,30.0461,29.6854,29.8892,809997,0
+EMBJ.US,D,20150515,000000,29.8223,30.153,29.5506,30.114,856975,0
+EMBJ.US,D,20150518,000000,30.153,30.153,29.5046,29.5905,623673,0
+EMBJ.US,D,20150519,000000,29.4946,30.4826,29.4067,30.4626,690618,0
+EMBJ.US,D,20150520,000000,30.5625,31.0271,30.0461,30.8333,1012241,0
+EMBJ.US,D,20150521,000000,30.9102,31.163,30.7943,31.105,1041381,0
+EMBJ.US,D,20150522,000000,31.2119,31.8423,31.133,31.7074,1688578,0
+EMBJ.US,D,20150526,000000,31.3168,31.3468,30.076,30.1919,1830071,0
+EMBJ.US,D,20150527,000000,29.8513,29.8992,29.142,29.5236,1252478,0
+EMBJ.US,D,20150528,000000,29.4646,30.124,29.3677,30.0261,775736,0
+EMBJ.US,D,20150529,000000,29.9182,29.9871,29.132,29.2489,713614,0
+EMBJ.US,D,20150601,000000,29.2009,29.2489,28.8013,28.9771,591730,0
+EMBJ.US,D,20150602,000000,29.2199,29.9582,29.113,29.8612,597932,0
+EMBJ.US,D,20150603,000000,29.8513,29.8702,29.3877,29.7344,573157,0
+EMBJ.US,D,20150604,000000,29.5506,29.6654,29.1609,29.1609,622172,0
+EMBJ.US,D,20150605,000000,29.0271,29.2988,28.6974,29.152,430846,0
+EMBJ.US,D,20150608,000000,29.3478,29.5805,29.142,29.2588,452575,0
+EMBJ.US,D,20150609,000000,28.9871,29.2109,28.6974,28.7923,460911,0
+EMBJ.US,D,20150610,000000,29.152,29.6465,29.0071,29.2489,640296,0
+EMBJ.US,D,20150611,000000,29.4447,29.6085,28.9302,29.3577,814797,0
+EMBJ.US,D,20150612,000000,29.4067,29.9482,29.1609,29.8702,1061565,0
+EMBJ.US,D,20150615,000000,30.4527,30.6994,29.7743,30.153,1285637,0
+EMBJ.US,D,20150616,000000,30.2119,30.4726,30.076,30.3458,678085,0
+EMBJ.US,D,20150617,000000,30.2698,30.8133,30.1719,30.6994,1075158,0
+EMBJ.US,D,20150618,000000,30.9492,31.2698,30.6315,31.0181,825547,0
+EMBJ.US,D,20150619,000000,30.7753,31.115,30.5526,30.6315,1039735,0
+EMBJ.US,D,20150622,000000,30.8732,30.9392,30.153,30.2399,867046,0
+EMBJ.US,D,20150623,000000,30.142,30.1609,29.8103,30.133,852766,0
+EMBJ.US,D,20150624,000000,29.9062,30.0551,29.3068,29.3558,932814,0
+EMBJ.US,D,20150625,000000,29.2379,29.4527,28.9741,29.101,558350,0
+EMBJ.US,D,20150626,000000,29.3168,29.7623,29.149,29.7524,573266,0
+EMBJ.US,D,20150629,000000,29.1679,29.5216,29.0521,29.082,840664,0
+EMBJ.US,D,20150630,000000,29.3757,29.5985,29.1979,29.4527,864403,0
+EMBJ.US,D,20150701,000000,29.4826,29.7324,28.8882,29.1979,940014,0
+EMBJ.US,D,20150702,000000,29.4047,29.7324,29.3558,29.4726,517932,0
+EMBJ.US,D,20150706,000000,28.9082,29.2968,28.7244,28.8682,611317,0
+EMBJ.US,D,20150707,000000,28.6644,28.6844,28.0121,28.5466,1070320,0
+EMBJ.US,D,20150708,000000,28.8083,29.1679,28.6545,28.8183,1050883,0
+EMBJ.US,D,20150709,000000,29.101,29.3168,28.8383,28.9372,916771,0
+EMBJ.US,D,20150710,000000,29.2469,29.3068,28.7803,28.9272,1254620,0
+EMBJ.US,D,20150713,000000,29.2469,29.5486,29.092,29.4237,979612,0
+EMBJ.US,D,20150714,000000,29.4926,30.152,29.3657,30.0451,992206,0
+EMBJ.US,D,20150715,000000,30.142,30.142,29.4047,29.8303,971247,0
+EMBJ.US,D,20150716,000000,29.9062,30.1809,29.6634,29.7024,794899,0
+EMBJ.US,D,20150717,000000,29.6535,29.7324,29.4147,29.5985,549299,0
+EMBJ.US,D,20150720,000000,29.2868,29.5116,29.139,29.3168,669632,0
+EMBJ.US,D,20150721,000000,29.2379,29.5306,29.1779,29.4527,758902,0
+EMBJ.US,D,20150722,000000,29.2768,29.3168,28.4896,28.5266,787287,0
+EMBJ.US,D,20150723,000000,28.3827,28.7044,28.061,28.08,526882,0
+EMBJ.US,D,20150724,000000,27.9541,28.0321,27.5845,27.6325,1048208,0
+EMBJ.US,D,20150727,000000,27.2049,27.3408,26.9242,27.1589,673746,0
+EMBJ.US,D,20150728,000000,27.1589,27.6045,26.9442,27.5655,833259,0
+EMBJ.US,D,20150729,000000,27.5845,27.9442,27.3408,27.7404,934974,0
+EMBJ.US,D,20150730,000000,26.7773,26.9042,25.0181,25.8433,2704650,0
+EMBJ.US,D,20150731,000000,26.2908,27.4097,26.2548,27.082,1531893,0
+EMBJ.US,D,20150803,000000,27.129,27.1949,26.8453,27.0041,724570,0
+EMBJ.US,D,20150804,000000,27.0041,27.3308,27.0041,27.2918,636720,0
+EMBJ.US,D,20150805,000000,27.2738,27.6814,27.1759,27.4097,859693,0
+EMBJ.US,D,20150806,000000,27.5845,27.8173,27.2239,27.3797,462845,0
+EMBJ.US,D,20150807,000000,27.053,27.4197,26.9242,27.129,430718,0
+EMBJ.US,D,20150810,000000,27.1759,28.149,27.149,28.139,423520,0
+EMBJ.US,D,20150811,000000,27.6045,27.7873,26.9042,26.9442,624681,0
+EMBJ.US,D,20150812,000000,26.8163,26.9641,26.4546,26.8552,480393,0
+EMBJ.US,D,20150813,000000,26.6614,26.7384,26.4746,26.5046,538912,0
+EMBJ.US,D,20150814,000000,26.5915,26.6814,26.2648,26.3208,846117,0
+EMBJ.US,D,20150817,000000,26.1749,26.3208,25.9901,26.2738,761988,0
+EMBJ.US,D,20150818,000000,25.9352,26.1689,25.8373,25.9851,577477,0
+EMBJ.US,D,20150819,000000,25.8952,25.9651,25.4866,25.7204,745625,0
+EMBJ.US,D,20150820,000000,25.5845,25.7304,25.3727,25.3997,872790,0
+EMBJ.US,D,20150821,000000,25.2259,25.3328,24.8263,25.0001,951367,0
+EMBJ.US,D,20150824,000000,22.7024,24.6015,22.5385,23.8313,2512387,0
+EMBJ.US,D,20150825,000000,24.4946,24.6105,23.5595,23.5795,1126912,0
+EMBJ.US,D,20150826,000000,23.6374,24.9232,23.6175,24.8452,849165,0
+EMBJ.US,D,20150827,000000,25.118,25.4966,24.8452,25.1559,953833,0
+EMBJ.US,D,20150828,000000,24.7983,25.099,24.6694,24.8452,837661,0
+EMBJ.US,D,20150831,000000,24.2408,24.8073,23.9691,24.6105,929284,0
+EMBJ.US,D,20150901,000000,23.8902,24.1619,23.5795,23.6864,953013,0
+EMBJ.US,D,20150902,000000,23.7453,24.5326,23.6764,24.5226,993691,0
+EMBJ.US,D,20150903,000000,24.3098,24.9232,24.2209,24.4946,1024402,0
+EMBJ.US,D,20150904,000000,24.1919,24.2898,23.6574,23.9591,971399,0
+EMBJ.US,D,20150908,000000,24.6105,24.7683,23.9591,24.1719,760313,0
+EMBJ.US,D,20150909,000000,24.5046,24.7294,23.9292,23.9391,888610,0
+EMBJ.US,D,20150910,000000,23.9491,24.5425,23.8412,24.124,982998,0
+EMBJ.US,D,20150911,000000,24.124,24.1819,23.6275,23.8013,624112,0
+EMBJ.US,D,20150914,000000,24.074,24.8752,23.7913,24.6504,1137183,0
+EMBJ.US,D,20150915,000000,24.6015,25.3128,24.5126,25.069,1419761,0
+EMBJ.US,D,20150916,000000,25.3727,26.2389,25.2359,26.139,1801974,0
+EMBJ.US,D,20150917,000000,25.6135,26.7044,25.6135,26.2189,1134626,0
+EMBJ.US,D,20150918,000000,25.6235,26.052,25.4367,25.5545,1359158,0
+EMBJ.US,D,20150921,000000,25.3128,25.8852,25.3028,25.5645,712447,0
+EMBJ.US,D,20150922,000000,25.1659,25.4966,24.8752,25.3727,911926,0
+EMBJ.US,D,20150923,000000,25.1959,25.1959,24.4157,24.4846,1131232,0
+EMBJ.US,D,20150924,000000,23.6374,24.6694,23.2868,24.5925,1645373,0
+EMBJ.US,D,20150925,000000,25.0401,25.2259,24.5425,24.7384,1343443,0
+EMBJ.US,D,20150928,000000,24.7094,24.7294,24.2408,24.2498,1111189,0
+EMBJ.US,D,20150929,000000,24.0291,24.5925,23.8612,24.4756,776543,0
+EMBJ.US,D,20150930,000000,25.1659,25.2159,24.6404,24.9042,862724,0
+EMBJ.US,D,20151001,000000,25.089,25.2828,24.5625,24.8552,885629,0
+EMBJ.US,D,20151002,000000,24.6305,25.2059,24.2408,24.9901,1752257,0
+EMBJ.US,D,20151005,000000,25.3817,25.9052,25.3627,25.7304,767023,0
+EMBJ.US,D,20151006,000000,25.9352,26.1489,25.7593,25.7793,887684,0
+EMBJ.US,D,20151007,000000,25.7394,26.6554,25.7394,26.3847,1261988,0
+EMBJ.US,D,20151008,000000,26.3348,26.9292,26.139,26.9292,792874,0
+EMBJ.US,D,20151009,000000,27.3358,27.4147,26.9192,27.3657,772845,0
+EMBJ.US,D,20151012,000000,27.2289,27.3557,26.6554,26.7324,668026,0
+EMBJ.US,D,20151013,000000,26.3547,26.8013,25.8952,25.9052,1046381,0
+EMBJ.US,D,20151014,000000,25.9451,26.4117,25.6914,25.7883,796984,0
+EMBJ.US,D,20151015,000000,25.6534,26.4786,25.5545,26.4586,857077,0
+EMBJ.US,D,20151016,000000,26.7424,26.9192,26.3248,26.8303,992766,0
+EMBJ.US,D,20151019,000000,26.3647,26.6455,26.1889,26.4496,635289,0
+EMBJ.US,D,20151020,000000,26.5475,26.6554,26.101,26.4307,511486,0
+EMBJ.US,D,20151021,000000,26.4397,26.4686,25.9851,26.072,482465,0
+EMBJ.US,D,20151022,000000,26.2488,26.9691,26.2289,26.9591,761649,0
+EMBJ.US,D,20151023,000000,27.1639,27.4337,27.0381,27.3258,676190,0
+EMBJ.US,D,20151026,000000,27.1719,27.4147,26.3248,26.5675,1051931,0
+EMBJ.US,D,20151027,000000,26.7813,27.9022,26.5775,27.6874,1302561,0
+EMBJ.US,D,20151028,000000,27.7164,27.9122,27.2289,27.6285,859847,0
+EMBJ.US,D,20151029,000000,27.5406,28.7414,27.5216,28.5935,1005604,0
+EMBJ.US,D,20151030,000000,28.8353,29.117,28.4576,28.5935,832423,0
+EMBJ.US,D,20151102,000000,28.5436,29.127,28.145,29.107,623556,0
+EMBJ.US,D,20151103,000000,29.2449,30.6195,29.2449,30.1799,1645534,0
+EMBJ.US,D,20151104,000000,30.093,30.4417,28.8852,29.0491,1309641,0
+EMBJ.US,D,20151105,000000,29.0411,29.5476,29.0411,29.1569,774797,0
+EMBJ.US,D,20151106,000000,28.8752,29.2059,28.4766,29.127,691186,0
+EMBJ.US,D,20151109,000000,28.8153,29.137,28.1749,28.3028,698415,0
+EMBJ.US,D,20151110,000000,28.4866,28.7963,27.9981,28.7314,639621,0
+EMBJ.US,D,20151111,000000,29.1959,29.2359,28.5635,28.7014,1032414,0
+EMBJ.US,D,20151112,000000,28.3228,28.7114,27.9881,28.1549,965133,0
+EMBJ.US,D,20151113,000000,28.6814,29.059,28.2828,28.7963,1309954,0
+EMBJ.US,D,20151116,000000,28.7683,29.6614,28.7314,29.5665,961127,0
+EMBJ.US,D,20151117,000000,29.7603,29.8283,29.107,29.2059,789281,0
+EMBJ.US,D,20151118,000000,29.5096,29.6425,29.2948,29.6425,671771,0
+EMBJ.US,D,20151119,000000,30.0441,30.4507,29.9352,30.4507,816706,0
+EMBJ.US,D,20151120,000000,30.5406,30.8632,30.1799,30.7853,679474,0
+EMBJ.US,D,20151123,000000,30.6395,31.0371,30.5506,30.9592,1586368,0
+EMBJ.US,D,20151124,000000,30.8732,31.095,30.4806,30.7943,792260,0
+EMBJ.US,D,20151125,000000,30.0341,30.8133,30.0341,30.3837,652975,0
+EMBJ.US,D,20151127,000000,30.3438,30.3837,29.9352,30.074,398746,0
+EMBJ.US,D,20151130,000000,29.8373,30.8912,29.7504,30.4607,1263218,0
+EMBJ.US,D,20151201,000000,30.064,30.1799,29.7204,29.8283,1501098,0
+EMBJ.US,D,20151202,000000,30.1799,30.4906,29.7304,30.4037,1697828,0
+EMBJ.US,D,20151203,000000,31.3767,31.6405,30.6884,30.7753,1885502,0
+EMBJ.US,D,20151204,000000,31.153,31.4936,30.7753,31.143,1012178,0
+EMBJ.US,D,20151207,000000,31.5036,31.5126,30.9492,31.0371,776338,0
+EMBJ.US,D,20151208,000000,30.6295,30.7264,30.4806,30.5506,928438,0
+EMBJ.US,D,20151209,000000,30.9791,31.2509,30.2379,30.3348,1269587,0
+EMBJ.US,D,20151210,000000,30.4137,30.6694,30.132,30.141,845775,0
+EMBJ.US,D,20151211,000000,29.7504,29.9552,29.2259,29.2549,1018753,0
+EMBJ.US,D,20151214,000000,29.5566,29.5765,28.9532,29.1959,1423799,0
+EMBJ.US,D,20151215,000000,29.6515,29.6515,29.0491,29.1659,1162556,0
+EMBJ.US,D,20151216,000000,28.7683,29.5566,28.6614,29.4217,1431262,0
+EMBJ.US,D,20151217,000000,29.5665,29.7104,28.9532,29.0011,1237025,0
+EMBJ.US,D,20151218,000000,28.6135,28.7773,27.7933,27.8033,1353816,0
+EMBJ.US,D,20151221,000000,28.3318,28.3318,27.7164,27.9122,1128558,0
+EMBJ.US,D,20151222,000000,27.9172,28.5406,27.8782,28.4447,1006958,0
+EMBJ.US,D,20151223,000000,28.4546,28.6105,28.4057,28.5805,679350,0
+EMBJ.US,D,20151224,000000,28.6105,28.7583,28.4926,28.6105,284265,0
+EMBJ.US,D,20151228,000000,29.057,29.087,28.7753,28.8433,603313,0
+EMBJ.US,D,20151229,000000,29.1639,29.2339,28.8932,29.105,542541,0
+EMBJ.US,D,20151230,000000,29.2139,29.4806,28.9032,29.125,800983,0
+EMBJ.US,D,20151231,000000,28.9611,29.145,28.7943,28.7943,298546,0
+EMBJ.US,D,20160104,000000,28.8133,28.8133,27.9172,28.2798,903192,0
+EMBJ.US,D,20160105,000000,28.5506,28.7384,28.1719,28.5905,972356,0
+EMBJ.US,D,20160106,000000,27.9082,28.3567,27.8982,28.2019,774566,0
+EMBJ.US,D,20160107,000000,27.091,27.7124,27.0431,27.2548,841863,0
+EMBJ.US,D,20160108,000000,27.4976,27.5965,27.0241,27.072,593253,0
+EMBJ.US,D,20160111,000000,27.6165,27.6544,26.9242,27.2449,741142,0
+EMBJ.US,D,20160112,000000,27.3128,28.2299,27.2928,28.2019,1169566,0
+EMBJ.US,D,20160113,000000,28.0051,28.2299,27.1949,27.2149,858101,0
+EMBJ.US,D,20160114,000000,27.072,27.5076,26.7863,27.3418,1225463,0
+EMBJ.US,D,20160115,000000,26.105,26.2628,25.3557,25.8602,1187648,0
+EMBJ.US,D,20160119,000000,26.075,26.5905,26.056,26.4067,1245305,0
+EMBJ.US,D,20160120,000000,25.7434,25.9641,24.9162,25.7733,758923,0
+EMBJ.US,D,20160121,000000,25.1989,25.7434,25.063,25.141,782100,0
+EMBJ.US,D,20160122,000000,25.8023,26.5036,25.7244,26.4936,1535285,0
+EMBJ.US,D,20160125,000000,26.3288,26.3787,25.8792,25.9971,849765,0
+EMBJ.US,D,20160126,000000,25.9791,26.4247,25.9491,26.4157,835448,0
+EMBJ.US,D,20160127,000000,26.2988,27.082,26.1929,26.5036,888327,0
+EMBJ.US,D,20160128,000000,26.4337,26.6704,25.5875,25.6664,1240000,0
+EMBJ.US,D,20160129,000000,26.6604,28.064,26.4836,28.055,1456839,0
+EMBJ.US,D,20160201,000000,27.5765,28.3098,27.0331,28.132,712427,0
+EMBJ.US,D,20160202,000000,27.3318,27.4487,26.6205,26.6804,489198,0
+EMBJ.US,D,20160203,000000,27.3318,27.5366,26.3687,27.3617,756606,0
+EMBJ.US,D,20160204,000000,26.8842,27.8193,26.8552,27.7523,570404,0
+EMBJ.US,D,20160205,000000,28.0351,28.122,27.5665,27.7124,665710,0
+EMBJ.US,D,20160208,000000,27.3028,27.9272,27.0041,27.8393,550049,0
+EMBJ.US,D,20160209,000000,27.1949,28.1569,27.149,27.8293,590991,0
+EMBJ.US,D,20160210,000000,27.9172,28.4257,27.8293,28.0351,438183,0
+EMBJ.US,D,20160211,000000,27.4586,27.8493,26.5136,26.9042,715398,0
+EMBJ.US,D,20160212,000000,27.1689,27.7693,27.072,27.5765,470799,0
+EMBJ.US,D,20160216,000000,27.7324,28.4736,27.5565,28.4636,604668,0
+EMBJ.US,D,20160217,000000,28.4836,28.9701,28.4636,28.8133,574411,0
+EMBJ.US,D,20160218,000000,28.9512,29.3228,28.7853,28.9512,567592,0
+EMBJ.US,D,20160219,000000,28.5905,28.6505,28.2299,28.4257,460854,0
+EMBJ.US,D,20160222,000000,29.3228,29.8173,29.2239,29.4886,728829,0
+EMBJ.US,D,20160223,000000,29.4886,29.6604,28.9422,29.087,657683,0
+EMBJ.US,D,20160224,000000,28.122,28.9791,28.0251,28.8832,492834,0
+EMBJ.US,D,20160225,000000,29.6135,29.8752,29.067,29.5755,419631,0
+EMBJ.US,D,20160226,000000,28.9322,29.8173,28.6784,28.9132,1048374,0
+EMBJ.US,D,20160229,000000,29.4986,29.6704,29.0471,29.2139,968113,0
+EMBJ.US,D,20160301,000000,29.3917,29.8563,29.2828,29.3617,742051,0
+EMBJ.US,D,20160302,000000,28.9322,29.6035,28.8832,29.0191,1165175,0
+EMBJ.US,D,20160303,000000,27.2449,27.2449,25.3657,25.5775,3068865,0
+EMBJ.US,D,20160304,000000,23.064,25.3058,23.046,24.056,3409550,0
+EMBJ.US,D,20160307,000000,24.4077,24.9731,24.3118,24.6524,1749072,0
+EMBJ.US,D,20160308,000000,24.4177,24.5246,24.085,24.3587,1934261,0
+EMBJ.US,D,20160309,000000,24.8373,24.9262,24.3677,24.6125,1747577,0
+EMBJ.US,D,20160310,000000,23.7733,23.9012,23.2668,23.5405,2849227,0
+EMBJ.US,D,20160311,000000,23.7823,24.3977,23.5505,24.3507,1654880,0
+EMBJ.US,D,20160314,000000,24.1449,24.3118,23.8223,23.9302,946954,0
+EMBJ.US,D,20160315,000000,24.105,24.2918,23.6774,24.095,1262196,0
+EMBJ.US,D,20160316,000000,23.9801,24.3687,23.6874,24.2918,1061566,0
+EMBJ.US,D,20160317,000000,23.8023,24.4377,23.8023,24.3587,1764280,0
+EMBJ.US,D,20160318,000000,24.4177,24.5945,24.2518,24.4966,1124951,0
+EMBJ.US,D,20160321,000000,24.6035,24.8472,24.5346,24.7903,1281962,0
+EMBJ.US,D,20160322,000000,24.7913,25.2788,24.6235,25.133,603000,0
+EMBJ.US,D,20160323,000000,24.9551,24.9951,24.6824,24.7224,586755,0
+EMBJ.US,D,20160324,000000,24.6724,24.9851,24.4786,24.9461,657295,0
+EMBJ.US,D,20160328,000000,25.5306,25.5306,25.084,25.3078,837315,0
+EMBJ.US,D,20160329,000000,25.1609,25.8003,25.0351,25.7763,587740,0
+EMBJ.US,D,20160330,000000,25.9322,26.0191,25.6894,25.8053,478533,0
+EMBJ.US,D,20160331,000000,25.8343,25.9022,25.5216,25.7274,585890,0
+EMBJ.US,D,20160401,000000,25.5116,25.6984,25.1589,25.5016,796881,0
+EMBJ.US,D,20160404,000000,25.133,25.3378,24.7413,24.8692,691693,0
+EMBJ.US,D,20160405,000000,24.5455,24.6624,24.2139,24.2528,902318,0
+EMBJ.US,D,20160406,000000,24.086,24.2478,23.8622,23.9601,1221272,0
+EMBJ.US,D,20160407,000000,23.9701,24.1749,23.7653,23.7923,1072568,0
+EMBJ.US,D,20160408,000000,24.3028,24.3028,23.7563,23.9501,1151674,0
+EMBJ.US,D,20160411,000000,24.0001,24.2728,23.3837,23.3937,1630804,0
+EMBJ.US,D,20160412,000000,23.6674,23.7074,23.102,23.5895,1664736,0
+EMBJ.US,D,20160413,000000,23.6185,24.2049,23.6185,23.9501,1466329,0
+EMBJ.US,D,20160414,000000,24.1559,24.4486,23.7733,24.3318,1679222,0
+EMBJ.US,D,20160415,000000,24.3597,24.8103,24.2728,24.5066,2015784,0
+EMBJ.US,D,20160418,000000,24.136,24.2239,23.9202,24.066,1124297,0
+EMBJ.US,D,20160419,000000,24.2049,24.2049,23.8712,23.8912,1164721,0
+EMBJ.US,D,20160420,000000,23.6674,24.2438,23.6095,24.048,1468548,0
+EMBJ.US,D,20160421,000000,24.076,24.2438,23.8223,23.8912,492352,0
+EMBJ.US,D,20160422,000000,23.5895,23.9401,23.3747,23.6584,622354,0
+EMBJ.US,D,20160425,000000,23.6584,23.7364,23.3447,23.4137,570087,0
+EMBJ.US,D,20160426,000000,23.6484,23.9601,23.5016,23.8622,931042,0
+EMBJ.US,D,20160427,000000,24.048,24.4087,24.048,24.1559,1804841,0
+EMBJ.US,D,20160428,000000,24.1559,24.2528,23.6085,23.6674,1720751,0
+EMBJ.US,D,20160429,000000,24.3987,24.3987,21.6574,22.5465,3120458,0
+EMBJ.US,D,20160502,000000,22.6824,22.7014,22.2908,22.5166,1689623,0
+EMBJ.US,D,20160503,000000,22.2908,22.4966,22.1339,22.1829,1308855,0
+EMBJ.US,D,20160504,000000,22.2029,22.2418,21.9791,22.1339,1023742,0
+EMBJ.US,D,20160505,000000,22.2328,22.3987,21.7453,21.9501,1876350,0
+EMBJ.US,D,20160506,000000,21.8722,21.9501,21.2818,21.3168,2887899,0
+EMBJ.US,D,20160509,000000,21.1999,21.6674,21.1999,21.5685,1979052,0
+EMBJ.US,D,20160510,000000,21.7154,22.124,21.6574,22.0271,2203680,0
+EMBJ.US,D,20160511,000000,22.4676,22.4676,21.6874,21.6874,1009612,0
+EMBJ.US,D,20160512,000000,21.6874,21.7254,21.071,21.091,703250,0
+EMBJ.US,D,20160513,000000,20.8083,20.9531,20.4286,20.4966,1394312,0
+EMBJ.US,D,20160516,000000,20.4466,21.031,20.4466,20.8462,916009,0
+EMBJ.US,D,20160517,000000,20.8462,21.0271,20.6644,20.9042,840216,0
+EMBJ.US,D,20160518,000000,20.4286,21.091,20.4286,20.8083,751938,0
+EMBJ.US,D,20160519,000000,20.9731,20.9731,20.6354,20.8272,1371659,0
+EMBJ.US,D,20160520,000000,20.7703,21.1599,20.7313,20.9631,575589,0
+EMBJ.US,D,20160523,000000,20.7024,20.7603,20.5355,20.6155,559222,0
+EMBJ.US,D,20160524,000000,20.7603,20.9042,20.5755,20.8183,572935,0
+EMBJ.US,D,20160525,000000,20.9142,21.0121,20.6155,20.6554,1081178,0
+EMBJ.US,D,20160526,000000,20.7603,20.9531,20.5955,20.8083,1296643,0
+EMBJ.US,D,20160527,000000,20.6924,20.8272,20.3887,20.5755,1814995,0
+EMBJ.US,D,20160531,000000,20.5355,20.6454,20.1729,20.3208,1287708,0
+EMBJ.US,D,20160601,000000,20.3108,20.5066,20.065,20.2908,793191,0
+EMBJ.US,D,20160602,000000,20.1539,20.7703,20.1539,20.5955,963681,0
+EMBJ.US,D,20160603,000000,20.7413,20.7503,20.3597,20.6155,2165954,0
+EMBJ.US,D,20160606,000000,20.7993,20.9781,20.5555,20.9042,1468592,0
+EMBJ.US,D,20160607,000000,20.9531,21.4306,20.9242,21.3727,1681422,0
+EMBJ.US,D,20160608,000000,21.6374,21.7353,21.4806,21.4906,2015269,0
+EMBJ.US,D,20160609,000000,21.4706,21.4706,21.0221,21.1699,765993,0
+EMBJ.US,D,20160610,000000,20.2808,20.7214,19.9341,20.0181,868666,0
+EMBJ.US,D,20160613,000000,19.5595,20.027,19.5505,19.9791,1311014,0
+EMBJ.US,D,20160614,000000,19.8113,20.056,19.1579,19.4137,1309824,0
+EMBJ.US,D,20160615,000000,19.5215,19.8902,19.4087,19.5885,1215158,0
+EMBJ.US,D,20160616,000000,19.9591,20.4466,19.8512,20.4187,1862010,0
+EMBJ.US,D,20160617,000000,20.8083,20.9531,20.3787,20.5066,1100542,0
+EMBJ.US,D,20160620,000000,20.7503,20.8852,20.5355,20.5555,749549,0
+EMBJ.US,D,20160621,000000,20.8712,21.126,20.5605,20.9691,1104188,0
+EMBJ.US,D,20160622,000000,21.047,21.2738,20.9202,21.028,886150,0
+EMBJ.US,D,20160623,000000,21.2738,21.5555,21.121,21.5375,867354,0
+EMBJ.US,D,20160624,000000,20.6504,21.047,20.5405,20.8612,1401883,0
+EMBJ.US,D,20160627,000000,20.6304,20.6694,20.2758,20.5206,1571177,0
+EMBJ.US,D,20160628,000000,20.8223,21.0181,20.4566,20.6205,975763,0
+EMBJ.US,D,20160629,000000,20.9501,21.2548,20.9301,21.087,790138,0
+EMBJ.US,D,20160630,000000,21.4476,21.4776,20.9591,21.2358,1007247,0
+EMBJ.US,D,20160701,000000,21.3128,21.4177,21.1459,21.2738,631774,0
+EMBJ.US,D,20160705,000000,21.5176,21.5176,20.7753,20.9301,1016116,0
+EMBJ.US,D,20160706,000000,20.7653,20.8612,20.4237,20.8223,561213,0
+EMBJ.US,D,20160707,000000,20.9981,21.3497,20.4416,20.4816,1115928,0
+EMBJ.US,D,20160708,000000,20.8612,21.1759,20.7074,21.106,878775,0
+EMBJ.US,D,20160711,000000,21.1359,21.3977,20.8133,20.9301,1195791,0
+EMBJ.US,D,20160712,000000,21.097,21.4476,21.097,21.2358,828887,0
+EMBJ.US,D,20160713,000000,21.3597,21.4376,20.8043,21.2828,744463,0
+EMBJ.US,D,20160714,000000,21.5076,21.6444,21.2928,21.5276,809736,0
+EMBJ.US,D,20160715,000000,21.4976,21.5855,20.7653,20.8422,923504,0
+EMBJ.US,D,20160718,000000,20.2358,20.7263,20.2358,20.5905,1317724,0
+EMBJ.US,D,20160719,000000,20.6974,21.028,20.5405,20.7164,1375658,0
+EMBJ.US,D,20160720,000000,20.7164,20.7453,20.3158,20.4816,1531872,0
+EMBJ.US,D,20160721,000000,20.5305,20.6304,20.092,20.2358,747671,0
+EMBJ.US,D,20160722,000000,20.3937,20.8322,20.2069,20.8223,617457,0
+EMBJ.US,D,20160725,000000,20.5405,20.7363,20.3637,20.4816,516980,0
+EMBJ.US,D,20160726,000000,20.5206,20.9791,20.5016,20.9791,756098,0
+EMBJ.US,D,20160727,000000,21.028,21.097,20.8133,20.9401,516553,0
+EMBJ.US,D,20160728,000000,20.9501,21.0081,20.6404,20.7263,1560664,0
+EMBJ.US,D,20160729,000000,19.3567,19.3667,17.7144,17.8612,5507005,0
+EMBJ.US,D,20160801,000000,17.9291,17.9491,16.9901,17.0001,2575095,0
+EMBJ.US,D,20160802,000000,17.5675,17.5675,16.8482,17.03,2661009,0
+EMBJ.US,D,20160803,000000,17.1569,17.3677,17.0101,17.3038,1917945,0
+EMBJ.US,D,20160804,000000,17.6564,17.7833,17.3577,17.7833,3521148,0
+EMBJ.US,D,20160805,000000,17.9002,18.067,17.8133,18.0071,1691135,0
+EMBJ.US,D,20160808,000000,17.9291,18.1849,17.8902,18.097,1660023,0
+EMBJ.US,D,20160809,000000,18.4286,18.4776,18.047,18.3008,2164466,0
+EMBJ.US,D,20160810,000000,18.047,18.3108,18.016,18.2039,2723871,0
+EMBJ.US,D,20160811,000000,18.2918,18.5555,18.2728,18.4576,1173901,0
+EMBJ.US,D,20160812,000000,18.2628,18.4376,18.2428,18.3997,1491639,0
+EMBJ.US,D,20160815,000000,18.3008,18.6244,18.3008,18.5555,1019538,0
+EMBJ.US,D,20160816,000000,18.4866,18.5945,18.3897,18.3997,1081349,0
+EMBJ.US,D,20160817,000000,18.2228,18.3108,17.6954,17.9491,1154774,0
+EMBJ.US,D,20160818,000000,18.077,18.1369,17.7044,17.8033,980611,0
+EMBJ.US,D,20160819,000000,17.7343,17.7343,17.4246,17.5975,1391952,0
+EMBJ.US,D,20160822,000000,17.4896,17.4996,17.034,17.098,1449679,0
+EMBJ.US,D,20160823,000000,17.0001,17.1969,16.8292,17.079,1336264,0
+EMBJ.US,D,20160824,000000,17.069,17.4296,16.9221,17.3137,1183739,0
+EMBJ.US,D,20160825,000000,17.2268,17.2548,17.0101,17.089,1634386,0
+EMBJ.US,D,20160826,000000,16.9711,17.3237,16.7663,16.8632,1222710,0
+EMBJ.US,D,20160829,000000,16.9022,17.2508,16.8152,17.1769,567475,0
+EMBJ.US,D,20160830,000000,17.1669,17.3527,17.064,17.2368,886654,0
+EMBJ.US,D,20160831,000000,17.3717,17.3917,16.9221,17.2168,2483483,0
+EMBJ.US,D,20160901,000000,17.2458,17.6854,17.2268,17.4007,875109,0
+EMBJ.US,D,20160902,000000,17.6374,18.2228,17.6374,18.097,1114290,0
+EMBJ.US,D,20160906,000000,18.7313,19.2199,18.6724,19.2099,2449790,0
+EMBJ.US,D,20160907,000000,19.2199,19.4846,19.0051,19.3277,1836941,0
+EMBJ.US,D,20160908,000000,19.5345,19.7753,19.1899,19.5345,1764806,0
+EMBJ.US,D,20160909,000000,19.062,19.2598,18.6434,18.7114,1780517,0
+EMBJ.US,D,20160912,000000,18.7873,18.8672,18.5455,18.7503,1026237,0
+EMBJ.US,D,20160913,000000,18.6344,18.8272,18.3847,18.5845,1739385,0
+EMBJ.US,D,20160914,000000,18.5755,18.7503,18.3307,18.4476,1058677,0
+EMBJ.US,D,20160915,000000,18.4866,18.6814,18.3797,18.6244,1153743,0
+EMBJ.US,D,20160916,000000,18.6624,18.7014,18.2628,18.3008,950459,0
+EMBJ.US,D,20160919,000000,18.5265,18.5455,17.8033,17.8422,1059127,0
+EMBJ.US,D,20160920,000000,17.9891,18.1549,17.7833,17.9791,1050681,0
+EMBJ.US,D,20160921,000000,17.9591,18.2039,17.8802,18.2039,820399,0
+EMBJ.US,D,20160922,000000,18.1849,18.5455,17.9791,17.9891,1015863,0
+EMBJ.US,D,20160923,000000,18.2328,18.5945,17.9981,18.1549,1150867,0
+EMBJ.US,D,20160926,000000,18.1169,18.1749,17.5136,17.5475,914097,0
+EMBJ.US,D,20160927,000000,17.2898,17.5535,17.2408,17.3867,766987,0
+EMBJ.US,D,20160928,000000,17.4956,17.8282,17.2938,17.7993,1463723,0
+EMBJ.US,D,20160929,000000,17.8192,17.8962,17.015,17.025,1864663,0
+EMBJ.US,D,20160930,000000,17.074,17.1419,16.7613,16.8872,1720173,0
+EMBJ.US,D,20161003,000000,16.9861,17.2598,16.8013,17.1919,1045401,0
+EMBJ.US,D,20161004,000000,17.2318,17.4756,16.8922,16.9661,622949,0
+EMBJ.US,D,20161005,000000,17.1919,17.5056,17.1619,17.4956,548650,0
+EMBJ.US,D,20161006,000000,17.6914,18.033,17.6664,17.9261,1166198,0
+EMBJ.US,D,20161007,000000,17.9941,18.0131,17.4356,17.5835,1253581,0
+EMBJ.US,D,20161010,000000,17.7203,17.7253,17.3277,17.3377,626781,0
+EMBJ.US,D,20161011,000000,17.3088,17.3377,16.8192,17.094,1349621,0
+EMBJ.US,D,20161012,000000,17.054,17.1419,16.6914,16.8013,925914,0
+EMBJ.US,D,20161013,000000,17.074,17.6714,17.034,17.5935,4596334,0
+EMBJ.US,D,20161014,000000,17.8192,18.2188,17.8093,18.0131,1708901,0
+EMBJ.US,D,20161017,000000,18.4536,18.6694,18.3457,18.4636,1320645,0
+EMBJ.US,D,20161018,000000,19.1869,19.4816,19.021,19.4326,1457142,0
+EMBJ.US,D,20161019,000000,19.2568,19.7154,19.059,19.3247,2087554,0
+EMBJ.US,D,20161020,000000,19.021,19.3637,18.9921,19.2568,1611445,0
+EMBJ.US,D,20161021,000000,19.118,19.6175,19.079,19.4137,987828,0
+EMBJ.US,D,20161024,000000,19.7453,19.8732,19.4226,19.5016,1038355,0
+EMBJ.US,D,20161025,000000,19.4226,19.9811,19.3347,19.6664,899576,0
+EMBJ.US,D,20161026,000000,19.5505,19.7543,19.4626,19.5595,2402996,0
+EMBJ.US,D,20161027,000000,19.7054,19.8732,19.3837,19.6364,1682506,0
+EMBJ.US,D,20161028,000000,19.6664,20.1559,19.5215,19.5695,1477370,0
+EMBJ.US,D,20161031,000000,20.3617,20.9871,20.077,20.9291,1839797,0
+EMBJ.US,D,20161101,000000,21.7114,21.8482,21.2348,21.4267,2374822,0
+EMBJ.US,D,20161102,000000,21.4167,21.4566,20.9971,21.036,1642300,0
+EMBJ.US,D,20161103,000000,21.2049,21.2348,20.6085,20.6185,2688073,0
+EMBJ.US,D,20161104,000000,20.7433,21.3218,20.6085,20.9781,1533415,0
+EMBJ.US,D,20161107,000000,21.1949,21.6344,21.125,21.6344,1003750,0
+EMBJ.US,D,20161108,000000,21.5066,21.7413,21.2099,21.3487,787455,0
+EMBJ.US,D,20161109,000000,20.8033,21.3637,20.6914,21.3297,1597345,0
+EMBJ.US,D,20161110,000000,21.125,21.5266,20.5485,21.5266,3864601,0
+EMBJ.US,D,20161111,000000,20.4996,20.8512,19.6175,20.3717,2862431,0
+EMBJ.US,D,20161114,000000,19.4226,20.3088,19.4226,20.2738,1607896,0
+EMBJ.US,D,20161115,000000,20.5086,20.7004,20.3387,20.4896,1109674,0
+EMBJ.US,D,20161116,000000,20.4217,20.7054,19.8582,20.2438,1192912,0
+EMBJ.US,D,20161117,000000,20.2139,20.7004,20.1849,20.5885,1064410,0
+EMBJ.US,D,20161118,000000,20.6484,20.7533,20.2738,20.3038,521116,0
+EMBJ.US,D,20161121,000000,20.2338,20.4396,19.8133,19.8632,801859,0
+EMBJ.US,D,20161122,000000,19.2368,19.3637,18.7373,19.108,2390497,0
+EMBJ.US,D,20161123,000000,19.1479,19.4526,19.039,19.2968,990357,0
+EMBJ.US,D,20161125,000000,19.5016,19.5405,19.1529,19.2568,368281,0
+EMBJ.US,D,20161128,000000,19.108,19.3937,19.021,19.2868,687973,0
+EMBJ.US,D,20161129,000000,19.2468,19.3837,18.9331,18.9431,469577,0
+EMBJ.US,D,20161130,000000,19.3347,19.5405,19.1379,19.1679,915109,0
+EMBJ.US,D,20161201,000000,19.1969,19.5695,19.03,19.1869,1596310,0
+EMBJ.US,D,20161202,000000,19.2069,19.2668,18.9531,19.118,1013971,0
+EMBJ.US,D,20161205,000000,19.1869,19.4276,19.108,19.3068,699715,0
+EMBJ.US,D,20161206,000000,19.3447,19.3797,18.8592,18.9231,1357969,0
+EMBJ.US,D,20161207,000000,18.8832,19.7503,18.8442,19.7253,1434058,0
+EMBJ.US,D,20161208,000000,19.4816,19.6364,18.5915,18.6594,2003747,0
+EMBJ.US,D,20161209,000000,18.3857,18.8242,18.2588,18.6115,1371976,0
+EMBJ.US,D,20161212,000000,18.4436,18.5325,17.9451,18.1709,1642240,0
+EMBJ.US,D,20161213,000000,18.1229,18.2388,17.9551,18.1229,1437338,0
+EMBJ.US,D,20161214,000000,18.1909,18.2089,17.8282,17.8282,1132927,0
+EMBJ.US,D,20161215,000000,17.6914,17.7203,17.2218,17.3477,1788740,0
+EMBJ.US,D,20161216,000000,17.5145,18.1609,17.4856,17.8382,1453079,0
+EMBJ.US,D,20161219,000000,17.8862,17.9551,17.4756,17.6234,781444,0
+EMBJ.US,D,20161220,000000,17.6135,17.6664,17.3088,17.3577,919297,0
+EMBJ.US,D,20161221,000000,18.3367,18.3367,17.7793,17.8672,2510349,0
+EMBJ.US,D,20161222,000000,17.9261,18.083,17.8282,18.053,1653051,0
+EMBJ.US,D,20161223,000000,18.083,18.4196,18.063,18.3267,648650,0
+EMBJ.US,D,20161227,000000,18.4057,18.6884,18.2688,18.5915,947225,0
+EMBJ.US,D,20161228,000000,18.6115,18.8242,18.6115,18.6884,721210,0
+EMBJ.US,D,20161229,000000,18.7473,19.1729,18.7473,18.8742,1092108,0
+EMBJ.US,D,20161230,000000,18.8542,19.0111,18.6884,18.8342,673099,0
+EMBJ.US,D,20170103,000000,19.4526,19.6464,19.3837,19.6175,1377050,0
+EMBJ.US,D,20170104,000000,19.6464,19.8672,19.4726,19.7733,1003767,0
+EMBJ.US,D,20170105,000000,19.7453,20.1749,19.7054,20.107,872482,0
+EMBJ.US,D,20170106,000000,19.9511,20.1749,19.8922,20.039,676416,0
+EMBJ.US,D,20170109,000000,20.2239,20.3337,19.9811,20.3038,911341,0
+EMBJ.US,D,20170110,000000,20.5885,20.6085,19.9311,20.1649,1073908,0
+EMBJ.US,D,20170111,000000,20.0191,20.5985,19.9611,20.5785,972270,0
+EMBJ.US,D,20170112,000000,20.3617,20.4396,20.1649,20.2438,1087972,0
+EMBJ.US,D,20170113,000000,20.4696,20.6185,20.3337,20.4306,676567,0
+EMBJ.US,D,20170117,000000,20.8802,21.4366,20.8033,21.2918,2089436,0
+EMBJ.US,D,20170118,000000,21.3018,21.5365,21.1299,21.1749,1530732,0
+EMBJ.US,D,20170119,000000,21.4866,21.6434,20.9871,21.5545,1359981,0
+EMBJ.US,D,20170120,000000,21.7903,22.1809,21.7613,22.1509,1042088,0
+EMBJ.US,D,20170123,000000,22.4956,22.7833,22.3288,22.6225,1637941,0
+EMBJ.US,D,20170124,000000,22.4756,23.1709,22.4656,23.092,1167980,0
+EMBJ.US,D,20170125,000000,23.2378,23.4926,22.7683,23.2189,1496019,0
+EMBJ.US,D,20170126,000000,23.0261,23.112,22.6424,22.7194,1265107,0
+EMBJ.US,D,20170127,000000,22.6025,23.0211,22.6025,22.6614,787135,0
+EMBJ.US,D,20170130,000000,22.4067,22.6025,22.075,22.1709,1008360,0
+EMBJ.US,D,20170131,000000,22.2398,22.4556,21.8582,22.3687,1006473,0
+EMBJ.US,D,20170201,000000,22.7883,22.9272,22.5545,22.6904,586676,0
+EMBJ.US,D,20170202,000000,22.6904,22.7683,22.3038,22.4556,987961,0
+EMBJ.US,D,20170203,000000,22.5246,22.6424,22.3767,22.5246,560867,0
+EMBJ.US,D,20170206,000000,22.2109,22.5345,22.1909,22.3867,756537,0
+EMBJ.US,D,20170207,000000,22.5146,22.7104,22.4217,22.5545,469872,0
+EMBJ.US,D,20170208,000000,22.1609,22.1709,21.6934,21.8582,1216365,0
+EMBJ.US,D,20170209,000000,22.1809,22.2988,21.9222,22.1709,1044658,0
+EMBJ.US,D,20170210,000000,22.1409,22.9461,22.1409,22.8283,909663,0
+EMBJ.US,D,20170213,000000,23.1899,23.2678,22.9661,23.053,499320,0
+EMBJ.US,D,20170214,000000,23.092,23.2978,22.8582,23.2678,723544,0
+EMBJ.US,D,20170215,000000,23.2878,23.7573,23.2778,23.3947,823539,0
+EMBJ.US,D,20170216,000000,23.3457,23.3847,22.7983,22.8872,1044680,0
+EMBJ.US,D,20170217,000000,22.8872,22.9272,22.7783,22.8782,634112,0
+EMBJ.US,D,20170221,000000,23.6105,23.6195,23.102,23.2378,1154613,0
+EMBJ.US,D,20170222,000000,23.132,23.2378,23.082,23.1799,575674,0
+EMBJ.US,D,20170223,000000,23.5026,23.5316,22.7284,22.7483,1474061,0
+EMBJ.US,D,20170224,000000,22.5835,22.7284,22.3387,22.5146,997064,0
+EMBJ.US,D,20170227,000000,22.5745,22.8732,22.4167,22.7583,904089,0
+EMBJ.US,D,20170228,000000,22.6904,22.7284,22.5246,22.5935,890074,0
+EMBJ.US,D,20170301,000000,22.8183,23.1709,22.5795,22.7483,866159,0
+EMBJ.US,D,20170302,000000,22.3687,22.4506,22.102,22.122,942623,0
+EMBJ.US,D,20170303,000000,22.3288,22.9761,22.2498,22.8782,925085,0
+EMBJ.US,D,20170306,000000,23.1799,23.2099,22.6524,22.7194,637466,0
+EMBJ.US,D,20170307,000000,23.102,23.1709,22.7883,23.0061,623625,0
+EMBJ.US,D,20170308,000000,22.7983,23.3318,22.7683,23.2478,1686043,0
+EMBJ.US,D,20170309,000000,24.118,24.4127,23.3367,23.4836,2515767,0
+EMBJ.US,D,20170310,000000,23.3947,23.4926,23.1709,23.2878,1578080,0
+EMBJ.US,D,20170313,000000,23.4926,23.5126,23.2878,23.4446,872586,0
+EMBJ.US,D,20170314,000000,23.3947,23.4147,22.8972,22.9461,699081,0
+EMBJ.US,D,20170315,000000,22.5645,23.132,22.3288,23.112,1150326,0
+EMBJ.US,D,20170316,000000,23.3078,23.6494,23.2778,23.4446,1148210,0
+EMBJ.US,D,20170317,000000,23.6684,23.7084,22.9861,23.2678,812882,0
+EMBJ.US,D,20170320,000000,23.5515,24.1779,23.5216,24.138,1153083,0
+EMBJ.US,D,20170321,000000,24.048,24.081,22.4317,22.5196,1738000,0
+EMBJ.US,D,20170322,000000,22.2159,22.6235,22.097,22.4406,769894,0
+EMBJ.US,D,20170323,000000,22.1659,22.3627,22.0201,22.2548,908223,0
+EMBJ.US,D,20170324,000000,22.3437,22.5395,22.2648,22.3138,526553,0
+EMBJ.US,D,20170327,000000,22.039,22.2848,21.6964,21.9311,763848,0
+EMBJ.US,D,20170328,000000,21.8422,22.3437,21.8422,22.097,800462,0
+EMBJ.US,D,20170329,000000,22.1559,22.2448,21.7843,22.1759,1079912,0
+EMBJ.US,D,20170330,000000,22.0101,22.2059,21.7054,21.8522,563017,0
+EMBJ.US,D,20170331,000000,21.7753,22.0301,21.5485,21.6374,932927,0
+EMBJ.US,D,20170403,000000,21.4706,21.4906,21.108,21.2568,1137970,0
+EMBJ.US,D,20170404,000000,21.2848,21.9112,21.2478,21.6964,741971,0
+EMBJ.US,D,20170405,000000,21.8622,21.9411,21.1379,21.1679,1134079,0
+EMBJ.US,D,20170406,000000,21.079,21.6374,20.8442,21.5685,1532085,0
+EMBJ.US,D,20170407,000000,21.5885,21.8233,21.4906,21.5305,601743,0
+EMBJ.US,D,20170410,000000,21.5585,21.6285,21.1529,21.1779,717591,0
+EMBJ.US,D,20170411,000000,21.3248,21.3248,20.8292,21.0101,847207,0
+EMBJ.US,D,20170412,000000,21.029,21.029,20.7513,20.8442,624417,0
+EMBJ.US,D,20170413,000000,20.7373,20.7373,19.5126,19.6085,1956987,0
+EMBJ.US,D,20170417,000000,19.6474,20.2258,19.6474,20.2069,1200692,0
+EMBJ.US,D,20170418,000000,19.9621,20.03,19.7653,19.8242,1275291,0
+EMBJ.US,D,20170419,000000,20.0201,20.03,19.5895,19.6185,940493,0
+EMBJ.US,D,20170420,000000,19.6274,19.7653,19.4336,19.5126,1237639,0
+EMBJ.US,D,20170421,000000,19.5705,19.6864,19.2818,19.2968,1175802,0
+EMBJ.US,D,20170424,000000,19.8043,19.8732,19.4236,19.4926,744948,0
+EMBJ.US,D,20170425,000000,19.4546,19.4546,19.063,19.1869,1219242,0
+EMBJ.US,D,20170426,000000,19.097,19.1619,18.8762,19.097,1052506,0
+EMBJ.US,D,20170427,000000,19.058,19.1519,18.4176,18.8512,2092370,0
+EMBJ.US,D,20170428,000000,18.7134,19.029,18.6934,18.9411,1008177,0
+EMBJ.US,D,20170501,000000,18.9611,19.0191,18.7583,18.8113,817452,0
+EMBJ.US,D,20170502,000000,18.6364,18.7723,18.2998,18.4376,2015709,0
+EMBJ.US,D,20170503,000000,18.7623,19.4246,18.6734,19.1469,1722352,0
+EMBJ.US,D,20170504,000000,18.9112,19.107,18.7034,18.7333,1211560,0
+EMBJ.US,D,20170505,000000,18.8312,18.9411,18.4866,18.5465,1590240,0
+EMBJ.US,D,20170508,000000,18.6834,18.7233,18.3197,18.5565,1357223,0
+EMBJ.US,D,20170509,000000,18.7623,19.1369,18.6834,19.048,1444413,0
+EMBJ.US,D,20170510,000000,19.5435,19.6404,19.3747,19.5535,1506788,0
+EMBJ.US,D,20170511,000000,19.5046,19.8083,19.3747,19.6894,1090512,0
+EMBJ.US,D,20170512,000000,19.7783,20.105,19.6604,20.0161,1314523,0
+EMBJ.US,D,20170515,000000,20.0161,20.3028,20.0161,20.2528,1507180,0
+EMBJ.US,D,20170516,000000,20.4217,20.6594,20.075,20.1449,1579681,0
+EMBJ.US,D,20170517,000000,19.9371,19.9471,18.8512,18.8512,1905570,0
+EMBJ.US,D,20170518,000000,17.4107,18.6454,17.3417,18.2019,3502645,0
+EMBJ.US,D,20170519,000000,18.2019,18.6834,18.1729,18.4176,1605659,0
+EMBJ.US,D,20170522,000000,18.3887,19.4646,18.3787,19.4047,2143762,0
+EMBJ.US,D,20170523,000000,19.7883,19.8083,18.8262,19.2568,2006422,0
+EMBJ.US,D,20170524,000000,19.1569,19.7933,19.0051,19.7493,852635,0
+EMBJ.US,D,20170525,000000,19.8582,20.1539,19.7683,20.045,1147093,0
+EMBJ.US,D,20170526,000000,20.075,20.3228,19.8432,19.8582,687272,0
+EMBJ.US,D,20170530,000000,19.8482,20.115,19.7014,20.0061,524293,0
+EMBJ.US,D,20170531,000000,19.9871,20.115,19.4546,19.4946,1205192,0
+EMBJ.US,D,20170601,000000,19.6804,19.7393,19.2768,19.3947,724955,0
+EMBJ.US,D,20170602,000000,19.6504,19.8083,19.4646,19.7293,744998,0
+EMBJ.US,D,20170605,000000,19.6994,19.7194,19.1269,19.2069,1136006,0
+EMBJ.US,D,20170606,000000,19.3947,19.4946,19.0091,19.058,772622,0
+EMBJ.US,D,20170607,000000,19.1969,19.6105,19.107,19.2868,822134,0
+EMBJ.US,D,20170608,000000,19.1669,19.2169,18.7623,19.117,731639,0
+EMBJ.US,D,20170609,000000,19.2268,19.2468,18.6504,18.6644,902859,0
+EMBJ.US,D,20170612,000000,18.6934,18.7813,18.2808,18.6834,905897,0
+EMBJ.US,D,20170613,000000,18.7154,18.9132,18.5575,18.8832,762540,0
+EMBJ.US,D,20170614,000000,19.031,19.2498,18.7733,18.9231,763970,0
+EMBJ.US,D,20170615,000000,18.6564,18.9631,18.6374,18.9531,571112,0
+EMBJ.US,D,20170616,000000,18.9431,18.9921,18.4186,18.5475,918369,0
+EMBJ.US,D,20170619,000000,18.8732,19.7333,18.7933,19.4077,1137433,0
+EMBJ.US,D,20170620,000000,19.3287,19.3287,18.5875,18.6075,1013733,0
+EMBJ.US,D,20170621,000000,18.4786,18.5975,18.2119,18.5975,1160328,0
+EMBJ.US,D,20170622,000000,18.6374,18.8632,18.4486,18.7733,562934,0
+EMBJ.US,D,20170623,000000,18.7733,18.9831,18.6075,18.7453,592640,0
+EMBJ.US,D,20170626,000000,18.8532,18.9381,18.3797,18.5076,810324,0
+EMBJ.US,D,20170627,000000,18.4386,18.4486,17.7873,17.8172,1555595,0
+EMBJ.US,D,20170628,000000,18.033,18.1629,17.6974,18.053,1441046,0
+EMBJ.US,D,20170629,000000,18.0131,18.2818,17.7373,17.9841,1614707,0
+EMBJ.US,D,20170630,000000,18.0031,18.1229,17.8362,18.023,690831,0
+EMBJ.US,D,20170703,000000,18.1329,18.2968,18.063,18.113,463638,0
+EMBJ.US,D,20170705,000000,18.3597,18.9132,18.2029,18.8632,1035104,0
+EMBJ.US,D,20170706,000000,18.7933,18.8232,18.3797,18.4876,792983,0
+EMBJ.US,D,20170707,000000,18.7353,18.8033,18.3747,18.5775,533568,0
+EMBJ.US,D,20170710,000000,18.6754,19.0071,18.6075,18.9431,412776,0
+EMBJ.US,D,20170711,000000,19.11,19.4476,19.06,19.3098,838388,0
+EMBJ.US,D,20170712,000000,19.4576,19.4576,18.7833,19.1499,1346208,0
+EMBJ.US,D,20170713,000000,19.12,19.4676,19.08,19.1499,1227320,0
+EMBJ.US,D,20170714,000000,19.1999,19.3877,19.05,19.1399,698320,0
+EMBJ.US,D,20170717,000000,19.2099,19.4876,19.05,19.2798,582588,0
+EMBJ.US,D,20170718,000000,19.3287,19.3387,18.8033,19.1299,907983,0
+EMBJ.US,D,20170719,000000,19.09,19.2698,18.9331,19.2598,730070,0
+EMBJ.US,D,20170720,000000,19.2598,19.6145,19.2598,19.5665,683994,0
+EMBJ.US,D,20170721,000000,19.6145,19.6344,19.4376,19.5475,790785,0
+EMBJ.US,D,20170724,000000,19.5575,19.5955,19.3477,19.5665,508236,0
+EMBJ.US,D,20170725,000000,19.5955,19.6544,19.3577,19.4576,669819,0
+EMBJ.US,D,20170726,000000,19.4077,19.6594,19.2598,19.5475,652339,0
+EMBJ.US,D,20170727,000000,19.6744,19.8223,19.6135,19.7723,790396,0
+EMBJ.US,D,20170728,000000,20.2978,20.3377,19.4576,19.7923,1278862,0
+EMBJ.US,D,20170731,000000,19.7723,20.5056,19.6834,20.04,2143688,0
+EMBJ.US,D,20170801,000000,19.9311,20.09,19.7034,19.7723,1388550,0
+EMBJ.US,D,20170802,000000,19.7433,19.8622,19.6444,19.7333,1292468,0
+EMBJ.US,D,20170803,000000,19.7333,19.8622,19.6244,19.8322,3741419,0
+EMBJ.US,D,20170804,000000,19.8023,20.3567,19.7533,20.3377,2263922,0
+EMBJ.US,D,20170807,000000,20.4656,20.7723,20.3567,20.6155,1161735,0
+EMBJ.US,D,20170808,000000,20.7433,21.3837,20.6944,21.078,1839872,0
+EMBJ.US,D,20170809,000000,21.0191,21.2578,20.9202,21.1579,1935654,0
+EMBJ.US,D,20170810,000000,20.6454,20.6874,20.3477,20.5355,3119472,0
+EMBJ.US,D,20170811,000000,20.5156,20.8952,20.5056,20.5855,1414230,0
+EMBJ.US,D,20170814,000000,20.6055,20.9551,20.5905,20.7723,961714,0
+EMBJ.US,D,20170815,000000,20.9501,21.1279,20.9202,21.028,978887,0
+EMBJ.US,D,20170816,000000,21.3058,21.4436,21.1979,21.3737,998889,0
+EMBJ.US,D,20170817,000000,21.1579,21.4486,20.7184,20.7923,2379042,0
+EMBJ.US,D,20170818,000000,20.8123,21.068,20.6055,20.7923,1916563,0
+EMBJ.US,D,20170821,000000,20.8123,21.1429,20.6704,20.7623,1286227,0
+EMBJ.US,D,20170822,000000,20.8602,21.5186,20.8602,21.2858,864863,0
+EMBJ.US,D,20170823,000000,21.3058,21.4986,21.2129,21.4237,799855,0
+EMBJ.US,D,20170824,000000,21.4137,21.8592,21.3937,21.6814,1098736,0
+EMBJ.US,D,20170825,000000,21.7303,21.8053,21.3347,21.3837,563452,0
+EMBJ.US,D,20170828,000000,21.4336,21.4336,21.0091,21.2378,721815,0
+EMBJ.US,D,20170829,000000,21.118,22.115,21.118,22.115,1495314,0
+EMBJ.US,D,20170830,000000,22.067,22.4476,22.0181,22.3148,1406340,0
+EMBJ.US,D,20170831,000000,22.3827,22.5016,22.3447,22.4426,1039548,0
+EMBJ.US,D,20170901,000000,22.5815,22.8093,22.4426,22.5515,1469843,0
+EMBJ.US,D,20170905,000000,22.5116,22.7893,22.3447,22.4826,1664254,0
+EMBJ.US,D,20170906,000000,23.1749,23.3338,23.076,23.2049,2619874,0
+EMBJ.US,D,20170907,000000,23.2838,23.4416,23.2099,23.2738,708679,0
+EMBJ.US,D,20170908,000000,23.3238,23.5106,23.1349,23.2938,704023,0
+EMBJ.US,D,20170911,000000,23.5196,23.5595,23.3338,23.3827,867886,0
+EMBJ.US,D,20170912,000000,23.0281,23.4566,23.0281,23.2938,1164916,0
+EMBJ.US,D,20170913,000000,23.3238,23.7274,23.2538,23.6494,682727,0
+EMBJ.US,D,20170914,000000,23.4906,23.7473,23.2438,23.5296,938968,0
+EMBJ.US,D,20170915,000000,23.5296,23.6644,23.4416,23.5795,1055013,0
+EMBJ.US,D,20170918,000000,23.6195,23.8353,23.2988,23.3727,1000903,0
+EMBJ.US,D,20170919,000000,23.4616,23.6195,23.3827,23.4317,1133314,0
+EMBJ.US,D,20170920,000000,23.4017,23.4217,22.8283,23.0071,2935930,0
+EMBJ.US,D,20170921,000000,23.055,23.09,22.6594,22.8482,1683440,0
+EMBJ.US,D,20170922,000000,22.8882,22.9371,22.7883,22.8382,1292812,0
+EMBJ.US,D,20170925,000000,22.5405,22.7633,22.3907,22.5605,1009680,0
+EMBJ.US,D,20170926,000000,22.5805,22.7094,22.4506,22.5106,1174585,0
+EMBJ.US,D,20170927,000000,22.7683,22.8083,22.6105,22.7583,1945941,0
+EMBJ.US,D,20170928,000000,22.6594,22.7883,22.4307,22.4506,999998,0
+EMBJ.US,D,20170929,000000,22.5006,22.5206,22.1929,22.3907,806924,0
+EMBJ.US,D,20171002,000000,22.4007,22.7333,22.3627,22.6594,635175,0
+EMBJ.US,D,20171003,000000,22.7094,22.7383,22.5605,22.6894,2060354,0
+EMBJ.US,D,20171004,000000,22.6994,22.7583,22.5755,22.6794,1397724,0
+EMBJ.US,D,20171005,000000,22.7683,22.8982,22.3128,22.3327,1010265,0
+EMBJ.US,D,20171006,000000,22.084,22.7783,21.9861,22.4906,1574161,0
+EMBJ.US,D,20171009,000000,22.5405,22.5405,22.1929,22.2928,1162307,0
+EMBJ.US,D,20171010,000000,22.123,22.4506,21.1439,22.4007,1885529,0
+EMBJ.US,D,20171011,000000,22.4906,22.5605,22.055,22.1729,1000484,0
+EMBJ.US,D,20171012,000000,22.075,22.3527,21.7473,22.075,2843842,0
+EMBJ.US,D,20171013,000000,22.084,22.094,21.7723,21.8362,1138278,0
+EMBJ.US,D,20171016,000000,21.9361,21.9861,21.1939,21.2139,1117333,0
+EMBJ.US,D,20171017,000000,20.2328,20.4017,19.6784,20.114,6405254,0
+EMBJ.US,D,20171018,000000,20.1529,20.4606,20.074,20.1829,2870793,0
+EMBJ.US,D,20171019,000000,20.114,20.3028,20.034,20.2328,2305127,0
+EMBJ.US,D,20171020,000000,20.3817,20.3817,20.1439,20.1929,1619071,0
+EMBJ.US,D,20171023,000000,20.1339,20.1339,19.6584,19.8752,2222646,0
+EMBJ.US,D,20171024,000000,19.9351,19.9851,19.7563,19.9351,2342511,0
+EMBJ.US,D,20171025,000000,19.8063,19.8262,19.1629,19.6384,2203722,0
+EMBJ.US,D,20171026,000000,20.1239,20.1239,19.4207,19.6185,2884165,0
+EMBJ.US,D,20171027,000000,19.043,19.2029,18.9052,19.043,2638529,0
+EMBJ.US,D,20171030,000000,18.5495,18.6874,18.3118,18.6494,2655424,0
+EMBJ.US,D,20171031,000000,18.4406,19.053,18.2728,18.9551,3230481,0
+EMBJ.US,D,20171101,000000,19.1629,19.4207,18.8652,18.9052,2643267,0
+EMBJ.US,D,20171102,000000,18.8952,19.073,18.7853,19.024,1674186,0
+EMBJ.US,D,20171103,000000,19.2428,19.8852,19.1829,19.6684,3945408,0
+EMBJ.US,D,20171106,000000,19.6085,19.9251,19.5505,19.8462,1646201,0
+EMBJ.US,D,20171107,000000,19.6974,19.9152,19.6085,19.8662,2961491,0
+EMBJ.US,D,20171108,000000,19.8752,19.8852,19.4606,19.6784,2369593,0
+EMBJ.US,D,20171109,000000,19.6784,19.8612,19.3078,19.3417,829849,0
+EMBJ.US,D,20171110,000000,19.043,19.1329,18.8952,18.9351,726815,0
+EMBJ.US,D,20171113,000000,18.8153,18.8852,18.6394,18.7753,843699,0
+EMBJ.US,D,20171114,000000,18.7373,18.7853,18.3217,18.4107,948594,0
+EMBJ.US,D,20171115,000000,18.3407,18.4206,18.1839,18.3018,483999,0
+EMBJ.US,D,20171116,000000,18.6095,18.6294,18.4206,18.5395,921417,0
+EMBJ.US,D,20171117,000000,18.5395,18.6874,18.5395,18.5995,936552,0
+EMBJ.US,D,20171120,000000,18.5795,18.9251,18.5255,18.7273,1062083,0
+EMBJ.US,D,20171121,000000,19.1729,19.1729,18.9471,18.9951,815198,0
+EMBJ.US,D,20171122,000000,19.1929,19.2628,19.053,19.1629,544444,0
+EMBJ.US,D,20171124,000000,19.1929,19.2428,19.103,19.2029,313895,0
+EMBJ.US,D,20171127,000000,18.8352,19.034,18.7273,18.9951,792870,0
+EMBJ.US,D,20171128,000000,19.1329,19.2528,18.9751,19.113,1343694,0
+EMBJ.US,D,20171129,000000,19.1529,19.3217,19.0141,19.083,1218760,0
+EMBJ.US,D,20171130,000000,18.9052,19.083,18.8153,18.9551,1015663,0
+EMBJ.US,D,20171201,000000,18.9451,19.0141,18.7273,18.7663,932483,0
+EMBJ.US,D,20171204,000000,18.9152,19.3028,18.8053,18.8153,1227943,0
+EMBJ.US,D,20171205,000000,18.9751,19.1799,18.9351,19.024,1295187,0
+EMBJ.US,D,20171206,000000,19.073,19.5795,19.0141,19.4706,1116503,0
+EMBJ.US,D,20171207,000000,19.063,19.5985,19.0051,19.4606,1718190,0
+EMBJ.US,D,20171208,000000,19.5595,19.8492,19.4706,19.7563,1562372,0
+EMBJ.US,D,20171211,000000,19.7563,20.1489,19.6784,20.064,1083435,0
+EMBJ.US,D,20171212,000000,19.8562,20.0151,19.6684,19.8952,1995512,0
+EMBJ.US,D,20171213,000000,20.1729,20.3228,19.4256,19.4906,894240,0
+EMBJ.US,D,20171214,000000,19.4606,19.5595,19.3078,19.3217,675356,0
+EMBJ.US,D,20171215,000000,19.5695,19.7174,19.3128,19.3317,1303603,0
+EMBJ.US,D,20171218,000000,19.7373,19.8163,19.5106,19.5985,1444399,0
+EMBJ.US,D,20171219,000000,19.7763,19.9751,19.6484,19.7963,1147756,0
+EMBJ.US,D,20171220,000000,20.1339,20.1339,19.6884,19.7963,878587,0
+EMBJ.US,D,20171221,000000,19.7373,25.9961,19.6784,24.1839,17071543,0
+EMBJ.US,D,20171222,000000,25.3038,25.3537,23.6394,23.8662,7519953,0
+EMBJ.US,D,20171226,000000,24.094,25.4706,24.064,25.0171,3547012,0
+EMBJ.US,D,20171227,000000,25.4726,25.7414,24.1809,24.2508,3709917,0
+EMBJ.US,D,20171228,000000,24.4796,24.6385,23.8622,24.0021,1662113,0
+EMBJ.US,D,20171229,000000,24.081,24.3507,23.7823,23.7823,1020738,0
+EMBJ.US,D,20180102,000000,24.8373,25.2748,24.5695,25.076,1598852,0
+EMBJ.US,D,20180103,000000,25.6924,26.4467,25.5925,26.089,3485828,0
+EMBJ.US,D,20180104,000000,26.7264,27.2818,26.7264,26.7264,3449703,0
+EMBJ.US,D,20180105,000000,26.7753,26.8852,24.8472,25.6025,5305197,0
+EMBJ.US,D,20180108,000000,25.6025,25.6624,25.1909,25.2948,1846531,0
+EMBJ.US,D,20180109,000000,25.4127,25.4526,24.6984,24.8273,1643506,0
+EMBJ.US,D,20180110,000000,25.096,25.3348,24.8273,25.076,1428469,0
+EMBJ.US,D,20180111,000000,25.086,25.3847,25.0371,25.3747,1449132,0
+EMBJ.US,D,20180112,000000,25.106,25.3497,24.9072,25.1959,1247926,0
+EMBJ.US,D,20180116,000000,24.9372,25.0171,24.3707,24.6285,1510462,0
+EMBJ.US,D,20180117,000000,24.4297,24.6984,23.3957,24.5396,2084053,0
+EMBJ.US,D,20180118,000000,24.5995,24.6884,24.043,24.3507,1751138,0
+EMBJ.US,D,20180119,000000,24.5396,24.6484,24.3108,24.5296,1722014,0
+EMBJ.US,D,20180122,000000,24.3997,24.5096,24.2408,24.3208,713449,0
+EMBJ.US,D,20180123,000000,23.9122,24.1909,23.7533,23.9821,1585829,0
+EMBJ.US,D,20180124,000000,24.5695,25.1659,24.1809,24.8872,1337930,0
+EMBJ.US,D,20180125,000000,24.8972,25.3348,24.5695,25.0071,871442,0
+EMBJ.US,D,20180126,000000,25.126,25.3947,24.7773,25.3447,1600033,0
+EMBJ.US,D,20180129,000000,24.9971,25.3248,24.9172,25.2848,1296104,0
+EMBJ.US,D,20180130,000000,25.057,25.3947,24.8373,25.2748,1089375,0
+EMBJ.US,D,20180131,000000,25.3847,25.5825,24.8472,25.096,1701577,0
+EMBJ.US,D,20180201,000000,25.3348,25.7414,25.2259,25.5226,1173367,0
+EMBJ.US,D,20180202,000000,26.3577,26.6365,25.6524,26.3178,1965077,0
+EMBJ.US,D,20180205,000000,26.089,26.1489,25.1959,25.2259,1126924,0
+EMBJ.US,D,20180206,000000,25.7513,27.094,25.6425,26.9452,2666866,0
+EMBJ.US,D,20180207,000000,26.7553,26.8752,26.0001,26.07,936551,0
+EMBJ.US,D,20180208,000000,26.9052,26.9052,25.7274,25.7324,1568146,0
+EMBJ.US,D,20180209,000000,25.9901,26.3378,25.096,26.1589,1573105,0
+EMBJ.US,D,20180212,000000,26.4467,26.8602,26.129,26.6564,670189,0
+EMBJ.US,D,20180213,000000,26.3877,26.8453,25.9501,26.7853,678426,0
+EMBJ.US,D,20180214,000000,26.5865,27.065,26.3378,26.9452,879293,0
+EMBJ.US,D,20180215,000000,26.9252,27.1529,26.7603,27.085,1196349,0
+EMBJ.US,D,20180216,000000,26.7553,27.3018,26.6664,27.085,945122,0
+EMBJ.US,D,20180220,000000,27.4307,27.6095,27.4307,27.4307,765202,0
+EMBJ.US,D,20180221,000000,27.4207,27.8882,27.2528,27.3318,880013,0
+EMBJ.US,D,20180222,000000,27.5895,27.7294,27.1929,27.2329,796808,0
+EMBJ.US,D,20180223,000000,27.5196,27.6694,27.3118,27.6594,565726,0
+EMBJ.US,D,20180226,000000,28.3567,28.3767,27.5396,27.7783,815054,0
+EMBJ.US,D,20180227,000000,28.0381,28.127,27.6345,27.7583,690118,0
+EMBJ.US,D,20180228,000000,27.5795,27.5795,26.1889,26.5565,1331373,0
+EMBJ.US,D,20180301,000000,26.7364,26.9551,26.1989,26.3977,739977,0
+EMBJ.US,D,20180302,000000,26.3178,26.6764,25.7813,26.2089,1062667,0
+EMBJ.US,D,20180305,000000,26.0401,26.5016,25.9402,26.3777,470869,0
+EMBJ.US,D,20180306,000000,26.3577,26.3877,26.0301,26.07,723750,0
+EMBJ.US,D,20180307,000000,25.9601,26.2289,25.7224,26.079,832160,0
+EMBJ.US,D,20180308,000000,25.4726,25.6025,24.2808,25.3148,2141897,0
+EMBJ.US,D,20180309,000000,26.119,27.2129,26.06,27.0151,1676996,0
+EMBJ.US,D,20180312,000000,27.133,27.3318,26.5366,26.6764,1016068,0
+EMBJ.US,D,20180313,000000,26.7853,27.2728,25.7513,26.3877,2291308,0
+EMBJ.US,D,20180314,000000,26.4866,26.6564,25.7024,25.7324,717074,0
+EMBJ.US,D,20180315,000000,25.6025,25.6624,24.9671,25.2059,756347,0
+EMBJ.US,D,20180316,000000,25.096,25.3148,25.066,25.2359,686738,0
+EMBJ.US,D,20180319,000000,25.047,25.2748,24.6884,24.8472,575548,0
+EMBJ.US,D,20180320,000000,24.7573,24.9521,24.4287,24.5985,1088565,0
+EMBJ.US,D,20180321,000000,26.08,26.09,25.5426,25.8812,1329485,0
+EMBJ.US,D,20180322,000000,25.6924,25.9611,25.3747,25.4227,1294370,0
+EMBJ.US,D,20180323,000000,25.4327,25.5825,25.052,25.3747,1048987,0
+EMBJ.US,D,20180326,000000,25.7124,25.8213,25.3148,25.6225,837831,0
+EMBJ.US,D,20180327,000000,25.6125,26.085,25.2848,25.3947,857239,0
+EMBJ.US,D,20180328,000000,25.4227,25.5426,25.047,25.3048,878676,0
+EMBJ.US,D,20180329,000000,25.8612,26.0211,25.4427,25.8612,929734,0
+EMBJ.US,D,20180402,000000,25.7813,25.9911,25.3048,25.4726,495059,0
+EMBJ.US,D,20180403,000000,25.6524,26.046,25.4227,25.7414,604693,0
+EMBJ.US,D,20180404,000000,25.1859,25.3847,24.7973,25.3447,781835,0
+EMBJ.US,D,20180405,000000,25.6524,26.131,25.5825,25.9611,872077,0
+EMBJ.US,D,20180406,000000,25.6624,25.9711,25.1859,25.5126,879552,0
+EMBJ.US,D,20180409,000000,25.3447,25.4027,24.4387,24.4786,704525,0
+EMBJ.US,D,20180410,000000,24.5086,26.0411,24.2798,26.0311,2382661,0
+EMBJ.US,D,20180411,000000,27.115,27.8403,26.8862,27.3438,1826085,0
+EMBJ.US,D,20180412,000000,27.5216,27.8503,26.7474,26.9262,1449598,0
+EMBJ.US,D,20180413,000000,27.2838,27.2838,26.4576,26.7763,783945,0
+EMBJ.US,D,20180416,000000,27.135,27.135,26.3088,26.3587,616305,0
+EMBJ.US,D,20180417,000000,26.6674,27.095,26.4776,26.8562,820548,0
+EMBJ.US,D,20180418,000000,26.9162,27.1849,26.5775,26.8762,672008,0
+EMBJ.US,D,20180419,000000,26.5475,26.8263,26.2798,26.6375,713181,0
+EMBJ.US,D,20180420,000000,28.109,28.1689,27.2249,27.3438,1058763,0
+EMBJ.US,D,20180423,000000,27.125,27.5815,27.066,27.2838,786163,0
+EMBJ.US,D,20180424,000000,27.3038,27.4616,26.3887,26.9162,746482,0
+EMBJ.US,D,20180425,000000,26.5366,26.6664,25.9981,26.3467,1045217,0
+EMBJ.US,D,20180426,000000,26.2678,26.5565,26.058,26.4666,609738,0
+EMBJ.US,D,20180427,000000,26.3368,26.5366,25.071,25.8882,1625574,0
+EMBJ.US,D,20180430,000000,25.7883,25.9781,24.8313,25.1609,1416516,0
+EMBJ.US,D,20180501,000000,25.1909,25.3597,24.8213,25.2109,533257,0
+EMBJ.US,D,20180502,000000,24.8213,25.0111,24.5815,24.6714,910765,0
+EMBJ.US,D,20180503,000000,24.8812,25.0211,24.6065,24.9112,1400032,0
+EMBJ.US,D,20180504,000000,24.6414,25.0011,24.5915,24.9212,1370012,0
+EMBJ.US,D,20180507,000000,24.7014,24.9961,24.5915,24.6914,764115,0
+EMBJ.US,D,20180508,000000,24.6914,24.9711,24.6015,24.9412,1218018,0
+EMBJ.US,D,20180509,000000,24.5915,25.4786,24.5915,25.4287,1385063,0
+EMBJ.US,D,20180510,000000,25.5685,26.6275,24.3617,25.111,4722451,0
+EMBJ.US,D,20180511,000000,24.9412,25.5485,24.7214,24.8013,674103,0
+EMBJ.US,D,20180514,000000,24.8412,24.9911,23.6934,24.4816,1315510,0
+EMBJ.US,D,20180515,000000,23.7433,25.2598,23.7433,25.0311,1064950,0
+EMBJ.US,D,20180516,000000,25.2598,25.4786,25.0111,25.101,545305,0
+EMBJ.US,D,20180517,000000,24.9911,25.051,24.3318,24.5815,1126741,0
+EMBJ.US,D,20180518,000000,24.0221,24.3517,23.8622,24.2618,886947,0
+EMBJ.US,D,20180521,000000,25.2109,25.2798,24.3517,24.5116,730049,0
+EMBJ.US,D,20180522,000000,24.5415,24.9212,24.2019,24.7713,906987,0
+EMBJ.US,D,20180523,000000,25.4087,25.4187,24.9611,25.2209,732943,0
+EMBJ.US,D,20180524,000000,25.1509,25.2598,24.6514,24.9511,434655,0
+EMBJ.US,D,20180525,000000,25.2798,25.4486,25.071,25.3298,563154,0
+EMBJ.US,D,20180529,000000,24.3817,24.7713,23.4946,23.6035,1304776,0
+EMBJ.US,D,20180530,000000,23.7034,24.062,22.8063,23.9521,1582607,0
+EMBJ.US,D,20180531,000000,24.112,24.1619,23.7733,24.0021,625228,0
+EMBJ.US,D,20180601,000000,24.062,24.4317,23.5935,24.102,847055,0
+EMBJ.US,D,20180604,000000,24.1919,24.4117,24.0271,24.102,982750,0
+EMBJ.US,D,20180605,000000,23.9322,23.9821,23.1649,23.1749,772889,0
+EMBJ.US,D,20180606,000000,22.9761,24.2518,22.9461,24.0021,1229632,0
+EMBJ.US,D,20180607,000000,24.3917,24.4317,23.055,23.9022,1318068,0
+EMBJ.US,D,20180608,000000,24.4416,24.4916,23.6135,24.4616,941864,0
+EMBJ.US,D,20180611,000000,24.6115,25.2598,24.6115,24.8412,757373,0
+EMBJ.US,D,20180612,000000,24.8712,27.6335,24.7913,26.3068,2795098,0
+EMBJ.US,D,20180613,000000,26.2868,26.8263,25.8982,26.4067,1184317,0
+EMBJ.US,D,20180614,000000,26.6165,26.6165,25.6185,25.9182,1119621,0
+EMBJ.US,D,20180615,000000,25.9781,26.138,25.4686,25.6185,799753,0
+EMBJ.US,D,20180618,000000,25.6185,25.9781,25.3098,25.9082,477581,0
+EMBJ.US,D,20180619,000000,25.9082,26.0031,25.4387,25.5086,887775,0
+EMBJ.US,D,20180620,000000,25.4387,25.9981,25.0011,25.6285,884560,0
+EMBJ.US,D,20180621,000000,25.9282,25.9881,25.1709,25.4187,593402,0
+EMBJ.US,D,20180622,000000,25.5186,25.6684,24.9511,25.5585,483858,0
+EMBJ.US,D,20180625,000000,25.9382,25.9781,25.071,25.2898,784276,0
+EMBJ.US,D,20180626,000000,25.2798,25.3897,24.9711,25.0311,696705,0
+EMBJ.US,D,20180627,000000,25.1509,25.2598,24.1719,24.3617,698058,0
+EMBJ.US,D,20180628,000000,24.8912,25.4886,24.5216,25.2898,832266,0
+EMBJ.US,D,20180629,000000,25.2998,25.4187,24.5016,24.8512,1506418,0
+EMBJ.US,D,20180702,000000,24.4616,24.9811,24.132,24.9312,1530872,0
+EMBJ.US,D,20180703,000000,25.3697,26.5376,25.3098,26.1579,1156645,0
+EMBJ.US,D,20180705,000000,25.3398,25.5785,22.9351,23.4536,6393980,0
+EMBJ.US,D,20180706,000000,22.2958,23.4786,21.9012,23.3937,2350885,0
+EMBJ.US,D,20180709,000000,23.6325,24.6814,23.2638,23.3437,1864583,0
+EMBJ.US,D,20180710,000000,23.9621,23.9821,23.2438,23.6624,1863252,0
+EMBJ.US,D,20180711,000000,22.9551,23.084,22.031,22.1459,2045215,0
+EMBJ.US,D,20180712,000000,22.3258,22.7054,22.0271,22.2358,1938726,0
+EMBJ.US,D,20180713,000000,22.4257,22.4356,21.048,21.4576,3065621,0
+EMBJ.US,D,20180716,000000,22.036,22.4356,21.6364,21.7064,2189909,0
+EMBJ.US,D,20180717,000000,22.046,22.3957,21.7363,22.2558,2073500,0
+EMBJ.US,D,20180718,000000,22.7054,22.7054,22.056,22.076,1634220,0
+EMBJ.US,D,20180719,000000,21.8263,21.8263,21.3268,21.6764,1541374,0
+EMBJ.US,D,20180720,000000,22.2159,22.2159,21.4876,21.7463,1358888,0
+EMBJ.US,D,20180723,000000,21.8263,21.8962,21.3178,21.3377,1201079,0
+EMBJ.US,D,20180724,000000,21.5176,21.6974,21.3178,21.3477,1154433,0
+EMBJ.US,D,20180725,000000,21.5575,21.5775,21.1279,21.4576,1042919,0
+EMBJ.US,D,20180726,000000,21.3078,21.3377,20.8492,20.8582,1315440,0
+EMBJ.US,D,20180727,000000,20.9581,21.1879,20.8492,20.8492,472255,0
+EMBJ.US,D,20180730,000000,20.8093,20.8492,20.2898,20.4596,1395163,0
+EMBJ.US,D,20180731,000000,20.2099,21.108,20.0101,20.4097,1904068,0
+EMBJ.US,D,20180801,000000,20.3897,20.8982,20.2898,20.2998,1186662,0
+EMBJ.US,D,20180802,000000,20.1499,20.1799,19.9801,20.0201,1436783,0
+EMBJ.US,D,20180803,000000,20.1299,20.2798,19.8203,20.1399,983798,0
+EMBJ.US,D,20180806,000000,20.2099,20.2498,19.8552,19.9102,781844,0
+EMBJ.US,D,20180807,000000,19.9202,20.4596,19.7014,19.9102,1518423,0
+EMBJ.US,D,20180808,000000,20.1999,20.2149,19.2918,19.3417,1515850,0
+EMBJ.US,D,20180809,000000,19.052,19.2718,18.7623,19.2618,1763309,0
+EMBJ.US,D,20180810,000000,19.2318,19.2418,18.7623,18.8222,1226451,0
+EMBJ.US,D,20180813,000000,18.7124,18.7523,18.2538,18.6135,1077950,0
+EMBJ.US,D,20180814,000000,18.6624,19.2119,18.6234,19.092,1223091,0
+EMBJ.US,D,20180815,000000,18.9721,18.9721,18.5335,18.6135,985926,0
+EMBJ.US,D,20180816,000000,19.3917,19.7313,19.1319,19.3417,1891346,0
+EMBJ.US,D,20180817,000000,19.1919,19.6814,19.0021,19.6414,999126,0
+EMBJ.US,D,20180820,000000,19.5615,20.11,19.3317,19.6714,1050457,0
+EMBJ.US,D,20180821,000000,19.6015,19.7703,19.3317,19.4117,966240,0
+EMBJ.US,D,20180822,000000,19.3317,19.5315,19.2019,19.5315,903869,0
+EMBJ.US,D,20180823,000000,19.4216,19.4916,18.7124,18.8322,1439298,0
+EMBJ.US,D,20180824,000000,19.3617,19.3717,18.8922,19.072,857692,0
+EMBJ.US,D,20180827,000000,19.2418,19.5715,19.1619,19.4616,772871,0
+EMBJ.US,D,20180828,000000,19.4916,19.5116,19.083,19.1719,707982,0
+EMBJ.US,D,20180829,000000,19.1519,19.2119,19.0021,19.1419,793423,0
+EMBJ.US,D,20180830,000000,18.9721,19.032,18.7623,18.8722,979651,0
+EMBJ.US,D,20180831,000000,18.7423,19.2119,18.6434,19.1519,687084,0
+EMBJ.US,D,20180904,000000,18.5935,19.112,18.5735,18.9921,736457,0
+EMBJ.US,D,20180905,000000,18.9022,19.0121,18.7323,18.9221,881850,0
+EMBJ.US,D,20180906,000000,18.9621,19.2069,18.7523,19.1619,764636,0
+EMBJ.US,D,20180907,000000,19.2019,19.4466,19.0021,19.2119,286940,0
+EMBJ.US,D,20180910,000000,19.2818,19.5315,19.032,19.3917,697069,0
+EMBJ.US,D,20180911,000000,19.3118,19.4616,18.9122,19.1419,861920,0
+EMBJ.US,D,20180912,000000,19.3417,19.3417,18.5885,18.6234,1199991,0
+EMBJ.US,D,20180913,000000,18.4037,18.5136,17.9541,18.1839,1222580,0
+EMBJ.US,D,20180914,000000,18.3837,18.5635,18.1639,18.3737,776055,0
+EMBJ.US,D,20180917,000000,18.3737,18.6824,18.3537,18.5835,340375,0
+EMBJ.US,D,20180918,000000,18.5535,18.9821,18.4336,18.8522,380701,0
+EMBJ.US,D,20180919,000000,18.8522,19.062,18.6434,18.8023,454106,0
+EMBJ.US,D,20180920,000000,18.9721,18.9821,18.6035,18.7024,486627,0
+EMBJ.US,D,20180921,000000,18.7423,19.2119,18.6924,18.9022,413349,0
+EMBJ.US,D,20180924,000000,19.0121,19.022,18.5385,18.5835,612183,0
+EMBJ.US,D,20180925,000000,18.4536,18.8672,18.3837,18.8123,818400,0
+EMBJ.US,D,20180926,000000,19.4017,19.5515,19.1719,19.3517,1380989,0
+EMBJ.US,D,20180927,000000,19.5315,20.0211,19.4816,19.7413,865195,0
+EMBJ.US,D,20180928,000000,19.6314,19.8612,19.4816,19.5615,1087160,0
+EMBJ.US,D,20181001,000000,19.5615,19.6215,19.032,19.1619,555679,0
+EMBJ.US,D,20181002,000000,19.6015,19.9811,19.4017,19.9511,824072,0
+EMBJ.US,D,20181003,000000,21.1389,21.1989,20.7054,20.7303,2033363,0
+EMBJ.US,D,20181004,000000,20.6205,20.6704,19.8412,20.1509,1018428,0
+EMBJ.US,D,20181005,000000,20.3008,20.3108,19.6714,19.8712,667988,0
+EMBJ.US,D,20181008,000000,21.5485,21.5585,20.1809,20.3507,1966400,0
+EMBJ.US,D,20181009,000000,20.3507,20.3907,19.9012,20.1609,1110452,0
+EMBJ.US,D,20181010,000000,19.9212,20.1409,19.6314,20.051,829021,0
+EMBJ.US,D,20181011,000000,20.3008,20.3008,19.3018,19.3018,1374806,0
+EMBJ.US,D,20181012,000000,19.6914,19.7014,18.8023,19.1819,1114919,0
+EMBJ.US,D,20181015,000000,19.4216,19.8063,19.3317,19.4516,648194,0
+EMBJ.US,D,20181016,000000,19.7413,20.2508,19.5515,20.2209,566725,0
+EMBJ.US,D,20181017,000000,19.9811,20.6704,19.8812,20.2708,713769,0
+EMBJ.US,D,20181018,000000,20.2109,20.3907,19.7713,20.2009,844361,0
+EMBJ.US,D,20181019,000000,20.081,20.1359,19.5116,19.9711,1353131,0
+EMBJ.US,D,20181022,000000,20.3307,20.3307,19.8412,20.031,1000953,0
+EMBJ.US,D,20181023,000000,19.7114,20.071,19.5016,19.9112,738622,0
+EMBJ.US,D,20181024,000000,20.0011,20.0011,19.112,19.112,724224,0
+EMBJ.US,D,20181025,000000,19.3217,20.4107,19.1719,20.2908,1882660,0
+EMBJ.US,D,20181026,000000,20.081,21.5785,20.061,21.3088,1612228,0
+EMBJ.US,D,20181029,000000,21.9981,22.1379,20.7403,20.8992,2156783,0
+EMBJ.US,D,20181030,000000,21.2288,22.2079,21.1589,21.8482,1756318,0
+EMBJ.US,D,20181031,000000,22.3078,22.6574,22.0081,22.2378,1669818,0
+EMBJ.US,D,20181101,000000,22.6674,23.1459,22.4876,23.106,941143,0
+EMBJ.US,D,20181102,000000,23.2458,23.5056,22.9172,23.0071,723745,0
+EMBJ.US,D,20181105,000000,23.5755,23.5755,22.9371,23.2259,1099749,0
+EMBJ.US,D,20181106,000000,23.2958,23.3158,22.8173,23.1559,2022690,0
+EMBJ.US,D,20181107,000000,23.0071,23.106,22.7274,23.0071,867053,0
+EMBJ.US,D,20181108,000000,22.8273,22.9471,21.7583,21.8982,951849,0
+EMBJ.US,D,20181109,000000,21.9182,21.9182,21.3487,21.8482,953979,0
+EMBJ.US,D,20181112,000000,21.6684,21.8382,21.4336,21.5585,816196,0
+EMBJ.US,D,20181113,000000,21.2888,21.5585,20.7403,21.1489,1439230,0
+EMBJ.US,D,20181114,000000,21.5585,21.7983,21.2189,21.4187,1155843,0
+EMBJ.US,D,20181115,000000,21.2988,21.9182,21.089,21.8382,465905,0
+EMBJ.US,D,20181116,000000,21.5186,21.8982,21.2688,21.6584,821397,0
+EMBJ.US,D,20181119,000000,21.3887,21.4906,21.2588,21.3287,478212,0
+EMBJ.US,D,20181120,000000,20.9391,21.3088,20.8103,21.089,518530,0
+EMBJ.US,D,20181121,000000,21.6384,21.9681,21.5086,21.6185,1020484,0
+EMBJ.US,D,20181123,000000,22.1979,22.2279,21.5585,21.5885,645056,0
+EMBJ.US,D,20181126,000000,21.7284,21.9781,21.3587,21.4586,487347,0
+EMBJ.US,D,20181127,000000,21.9082,22.2279,21.5985,21.9581,1268185,0
+EMBJ.US,D,20181128,000000,22.3278,22.5875,21.4686,22.5775,1074536,0
+EMBJ.US,D,20181129,000000,22.9871,23.056,22.4776,22.5176,906851,0
+EMBJ.US,D,20181130,000000,22.3677,22.6774,22.2978,22.4177,820338,0
+EMBJ.US,D,20181203,000000,23.2159,23.3357,22.4576,22.5975,746160,0
+EMBJ.US,D,20181204,000000,22.7274,22.8372,21.9731,22.128,1214694,0
+EMBJ.US,D,20181206,000000,21.4586,21.9481,21.2089,21.5585,1943596,0
+EMBJ.US,D,20181207,000000,21.6784,21.8982,20.7403,21.029,1586167,0
+EMBJ.US,D,20181210,000000,20.5605,21.4446,20.5006,21.4087,1669129,0
+EMBJ.US,D,20181211,000000,21.3887,21.7383,21.2488,21.3088,781455,0
+EMBJ.US,D,20181212,000000,21.9981,22.2478,21.6784,21.6984,548604,0
+EMBJ.US,D,20181213,000000,21.4486,21.4986,20.9891,21.2988,804660,0
+EMBJ.US,D,20181214,000000,20.9791,21.5685,20.9291,21.089,414801,0
+EMBJ.US,D,20181217,000000,21.9282,22.2878,21.7084,21.8283,1181576,0
+EMBJ.US,D,20181218,000000,21.9881,22.1379,21.7883,21.9381,701600,0
+EMBJ.US,D,20181219,000000,22.108,22.2678,21.119,21.2488,614309,0
+EMBJ.US,D,20181220,000000,21.5485,21.5785,21.0191,21.119,618208,0
+EMBJ.US,D,20181221,000000,21.9781,22.1689,21.5286,21.5485,1023488,0
+EMBJ.US,D,20181224,000000,21.3687,21.5485,20.9291,21.109,328124,0
+EMBJ.US,D,20181226,000000,21.4386,21.9681,21.1279,21.9681,534788,0
+EMBJ.US,D,20181227,000000,21.7483,21.9581,21.4486,21.9481,694628,0
+EMBJ.US,D,20181228,000000,21.9781,22.1779,21.7483,21.9681,492224,0
+EMBJ.US,D,20181231,000000,22.088,22.1779,21.7547,22.108,368424,0
+EMBJ.US,D,20190102,000000,22.2778,22.9371,22.2079,22.7973,597261,0
+EMBJ.US,D,20190103,000000,22.7873,22.9671,22.5076,22.6674,665076,0
+EMBJ.US,D,20190104,000000,22.8572,23.3168,21.9082,22.118,1369311,0
+EMBJ.US,D,20190107,000000,22.2478,22.8822,22.058,22.7973,780958,0
+EMBJ.US,D,20190108,000000,22.7973,23.0071,22.7074,23.0071,1081032,0
+EMBJ.US,D,20190109,000000,23.097,23.2768,22.8173,23.087,644905,0
+EMBJ.US,D,20190110,000000,23.0071,23.057,22.4776,22.6275,502838,0
+EMBJ.US,D,20190111,000000,23.4766,23.6564,23.0271,23.2069,2169825,0
+EMBJ.US,D,20190114,000000,23.1769,23.5465,23.037,23.4267,1164757,0
+EMBJ.US,D,20190115,000000,23.3068,23.4167,23.077,23.3767,619423,0
+EMBJ.US,D,20190116,000000,22.4676,22.8772,22.1779,22.7773,2261793,0
+EMBJ.US,D,20190117,000000,22.2279,22.2978,21.6784,21.7683,1819824,0
+EMBJ.US,D,20190118,000000,21.6784,21.6984,20.8492,20.9991,1437849,0
+EMBJ.US,D,20190122,000000,21.029,21.089,20.3098,20.4296,1346550,0
+EMBJ.US,D,20190123,000000,20.6095,20.7993,20.4197,20.7293,797718,0
+EMBJ.US,D,20190124,000000,20.7893,20.9691,20.4696,20.4796,694436,0
+EMBJ.US,D,20190125,000000,20.6095,20.9541,20.4996,20.6794,604387,0
+EMBJ.US,D,20190128,000000,20.5695,20.7593,20.3897,20.4596,907999,0
+EMBJ.US,D,20190129,000000,20.6494,20.6894,20.5196,20.6294,598137,0
+EMBJ.US,D,20190130,000000,21.0091,21.0979,20.6494,20.9291,1097653,0
+EMBJ.US,D,20190131,000000,21.2388,21.4586,21.0091,21.2588,1179298,0
+EMBJ.US,D,20190201,000000,21.109,21.2266,20.8592,20.9491,701875,0
+EMBJ.US,D,20190204,000000,20.9092,21.1589,20.9092,21.109,331120,0
+EMBJ.US,D,20190205,000000,21.0091,21.4586,20.9991,21.3587,331239,0
+EMBJ.US,D,20190206,000000,20.8093,20.9991,20.4197,20.5695,734119,0
+EMBJ.US,D,20190207,000000,20.3897,20.5096,19.6604,19.9002,1259250,0
+EMBJ.US,D,20190208,000000,19.8602,20.1799,19.4556,20.04,1078103,0
+EMBJ.US,D,20190211,000000,20.06,20.11,19.7374,19.8502,613672,0
+EMBJ.US,D,20190212,000000,19.7903,20.1,19.7503,20.04,659304,0
+EMBJ.US,D,20190213,000000,19.8502,20.1299,19.7303,19.9801,817092,0
+EMBJ.US,D,20190214,000000,19.7803,20.7593,19.7803,20.5795,818721,0
+EMBJ.US,D,20190215,000000,20.5895,20.8243,20.4996,20.7793,547450,0
+EMBJ.US,D,20190219,000000,20.4996,20.9591,20.4696,20.6394,668235,0
+EMBJ.US,D,20190220,000000,20.4896,20.7993,20.4546,20.4996,834287,0
+EMBJ.US,D,20190221,000000,20.4796,20.7194,20.3597,20.6594,1040902,0
+EMBJ.US,D,20190222,000000,20.8193,21.1739,20.7194,20.8292,664802,0
+EMBJ.US,D,20190225,000000,20.8892,20.9192,20.7293,20.7693,513600,0
+EMBJ.US,D,20190226,000000,21.2189,21.3587,20.9791,21.039,755221,0
+EMBJ.US,D,20190227,000000,20.9291,20.9691,20.7293,20.8093,573466,0
+EMBJ.US,D,20190228,000000,20.5895,20.8462,20.4296,20.4996,1104134,0
+EMBJ.US,D,20190301,000000,20.3697,20.5395,20.1599,20.2199,1015694,0
+EMBJ.US,D,20190304,000000,20.2099,20.4996,20.095,20.1699,577295,0
+EMBJ.US,D,20190305,000000,20.1499,20.4696,19.9501,20.4296,801773,0
+EMBJ.US,D,20190306,000000,20.3997,20.5495,19.7703,19.9501,975710,0
+EMBJ.US,D,20190307,000000,19.9401,19.9801,19.4706,19.8103,1173599,0
+EMBJ.US,D,20190308,000000,19.7803,19.9801,19.7104,19.8802,927044,0
+EMBJ.US,D,20190311,000000,19.8802,20.3797,19.7803,20.08,1025467,0
+EMBJ.US,D,20190312,000000,20.09,20.1599,19.6904,19.6904,1034357,0
+EMBJ.US,D,20190313,000000,19.7703,19.7703,19.4606,19.6105,1939480,0
+EMBJ.US,D,20190314,000000,19.2808,19.5206,19.021,19.4506,1210829,0
+EMBJ.US,D,20190315,000000,19.5405,20.4296,19.5405,20.3897,1308836,0
+EMBJ.US,D,20190318,000000,20.5795,20.8692,20.3897,20.7893,782128,0
+EMBJ.US,D,20190319,000000,20.9192,21.079,20.4896,20.5795,895358,0
+EMBJ.US,D,20190320,000000,20.5196,20.7094,20.1649,20.4896,702389,0
+EMBJ.US,D,20190321,000000,20.3697,20.4646,19.9102,20.1999,884735,0
+EMBJ.US,D,20190322,000000,19.5206,19.7204,19.091,19.1609,1755839,0
+EMBJ.US,D,20190325,000000,19.081,19.5305,18.9911,19.2808,630859,0
+EMBJ.US,D,20190326,000000,19.2708,19.3907,19.1309,19.2708,501376,0
+EMBJ.US,D,20190327,000000,18.8212,18.9911,18.4966,18.6514,1565090,0
+EMBJ.US,D,20190328,000000,18.5315,19.1909,18.4816,18.9711,1088065,0
+EMBJ.US,D,20190329,000000,19.051,19.2308,18.8312,18.9911,844750,0
+EMBJ.US,D,20190401,000000,19.1509,19.4356,19.101,19.3008,637192,0
+EMBJ.US,D,20190402,000000,19.3507,19.4706,19.086,19.3807,660677,0
+EMBJ.US,D,20190403,000000,19.5305,19.6205,19.0111,19.091,559393,0
+EMBJ.US,D,20190404,000000,19.1509,19.5805,19.1409,19.5106,763425,0
+EMBJ.US,D,20190405,000000,19.5206,20.03,19.4506,19.9901,837680,0
+EMBJ.US,D,20190408,000000,19.8802,19.9801,19.7303,19.9601,543857,0
+EMBJ.US,D,20190409,000000,19.9801,20.0201,19.6005,19.6005,608428,0
+EMBJ.US,D,20190410,000000,19.7204,19.8552,19.5106,19.5605,462462,0
+EMBJ.US,D,20190411,000000,19.3607,19.6005,19.091,19.2708,485532,0
+EMBJ.US,D,20190412,000000,19.1909,19.4107,18.9611,19.111,756189,0
+EMBJ.US,D,20190415,000000,19.1409,19.1509,18.6964,18.8712,959477,0
+EMBJ.US,D,20190416,000000,18.8812,19.3407,18.7813,19.1809,456763,0
+EMBJ.US,D,20190417,000000,19.3707,19.4506,18.8312,19.3507,627952,0
+EMBJ.US,D,20190418,000000,19.5605,20.03,19.4207,19.7703,948638,0
+EMBJ.US,D,20190422,000000,19.6404,19.8702,19.5106,19.7603,347010,0
+EMBJ.US,D,20190423,000000,19.8302,20.08,19.4107,19.4706,868336,0
+EMBJ.US,D,20190424,000000,19.5405,19.5405,19.0011,19.2408,662796,0
+EMBJ.US,D,20190425,000000,19.1809,19.3507,19.0111,19.3208,761475,0
+EMBJ.US,D,20190426,000000,19.4906,19.7803,19.4606,19.6704,735339,0
+EMBJ.US,D,20190429,000000,19.7303,19.9651,19.7303,19.8003,458666,0
+EMBJ.US,D,20190430,000000,19.7903,20.0301,19.5106,19.9901,557607,0
+EMBJ.US,D,20190501,000000,20.07,20.2398,19.7154,19.7303,523015,0
+EMBJ.US,D,20190502,000000,19.7004,19.9202,19.5905,19.8702,597754,0
+EMBJ.US,D,20190503,000000,19.9102,20.11,19.7703,19.9401,465030,0
+EMBJ.US,D,20190506,000000,19.4906,19.6105,19.3307,19.4606,421844,0
+EMBJ.US,D,20190507,000000,19.091,19.3807,18.9511,19.2908,1096717,0
+EMBJ.US,D,20190508,000000,19.7603,19.7903,19.4107,19.5106,564974,0
+EMBJ.US,D,20190509,000000,19.2808,19.6604,19.1909,19.5206,473646,0
+EMBJ.US,D,20190510,000000,19.4306,19.5655,19.066,19.5505,495260,0
+EMBJ.US,D,20190513,000000,18.9211,19.1259,18.8912,19.0111,945454,0
+EMBJ.US,D,20190514,000000,19.051,19.2109,18.9511,19.031,436378,0
+EMBJ.US,D,20190515,000000,18.2318,18.6614,18.0021,18.022,2121617,0
+EMBJ.US,D,20190516,000000,17.7223,17.8322,16.7933,17.1329,2412074,0
+EMBJ.US,D,20190517,000000,17.1529,17.9521,17.1229,17.6724,2358322,0
+EMBJ.US,D,20190520,000000,17.6224,18.3018,17.4426,18.1719,1929968,0
+EMBJ.US,D,20190521,000000,18.1419,18.7513,18.082,18.6214,1337634,0
+EMBJ.US,D,20190522,000000,19.031,19.081,18.6464,18.6814,850057,0
+EMBJ.US,D,20190523,000000,18.5215,18.6614,18.3018,18.4916,743037,0
+EMBJ.US,D,20190524,000000,18.6314,18.6314,18.3118,18.3917,283993,0
+EMBJ.US,D,20190528,000000,18.6814,19.031,18.4316,18.9211,668448,0
+EMBJ.US,D,20190529,000000,19.1309,19.436,18.925,19.2208,838938,0
+EMBJ.US,D,20190530,000000,19.3008,19.5006,19.041,19.1709,585414,0
+EMBJ.US,D,20190531,000000,18.9911,19.3208,18.9311,19.2109,405192,0
+EMBJ.US,D,20190603,000000,19.2109,19.4207,19.1209,19.2808,764230,0
+EMBJ.US,D,20190604,000000,19.2308,19.4506,19.1509,19.3607,472922,0
+EMBJ.US,D,20190605,000000,19.3607,19.3807,18.8113,18.9012,708944,0
+EMBJ.US,D,20190606,000000,19.0011,19.101,18.8712,19.0011,361844,0
+EMBJ.US,D,20190607,000000,19.0111,19.2608,18.8912,19.061,418237,0
+EMBJ.US,D,20190610,000000,19.071,19.3208,18.9112,19.031,474986,0
+EMBJ.US,D,20190611,000000,19.2308,19.4406,19.041,19.1709,489787,0
+EMBJ.US,D,20190612,000000,19.1509,19.2708,19.0011,19.0011,636569,0
+EMBJ.US,D,20190613,000000,19.2308,19.8203,19.2208,19.6205,1020380,0
+EMBJ.US,D,20190614,000000,19.4906,19.5405,18.9811,19.1809,609795,0
+EMBJ.US,D,20190617,000000,19.3607,19.5006,19.1309,19.1609,394873,0
+EMBJ.US,D,20190618,000000,19.4107,19.4706,19.2408,19.4007,325067,0
+EMBJ.US,D,20190619,000000,19.3307,19.4406,19.101,19.2808,593828,0
+EMBJ.US,D,20190620,000000,19.5305,19.9251,19.3807,19.8003,616148,0
+EMBJ.US,D,20190621,000000,19.6904,20.1699,19.6704,20.0201,1015378,0
+EMBJ.US,D,20190624,000000,20.1699,20.5146,20.09,20.3198,862887,0
+EMBJ.US,D,20190625,000000,20.2298,20.2698,19.5405,19.6504,765405,0
+EMBJ.US,D,20190626,000000,19.7403,19.9301,19.5605,19.6604,409471,0
+EMBJ.US,D,20190627,000000,19.4606,19.8702,19.3307,19.7903,396886,0
+EMBJ.US,D,20190628,000000,19.7903,20.1399,19.7204,20.11,473008,0
+EMBJ.US,D,20190701,000000,20.3797,20.4396,20.1549,20.1999,481341,0
+EMBJ.US,D,20190702,000000,20.1599,20.2698,19.9471,20.1599,506828,0
+EMBJ.US,D,20190703,000000,19.7303,20.1249,19.7004,20.0201,473042,0
+EMBJ.US,D,20190705,000000,20.1299,20.3747,20.05,20.3697,408653,0
+EMBJ.US,D,20190708,000000,20.2099,20.4296,20.1799,20.3497,475506,0
+EMBJ.US,D,20190709,000000,20.3297,20.5395,20.2598,20.5196,326669,0
+EMBJ.US,D,20190710,000000,20.7993,20.8792,20.6095,20.6095,474422,0
+EMBJ.US,D,20190711,000000,20.7893,20.8692,20.2298,20.4996,631773,0
+EMBJ.US,D,20190712,000000,20.3897,20.6594,20.3497,20.5595,466517,0
+EMBJ.US,D,20190715,000000,20.6494,20.6944,20.4496,20.4996,371855,0
+EMBJ.US,D,20190716,000000,20.4996,20.5695,20.2998,20.4197,618815,0
+EMBJ.US,D,20190717,000000,20.3997,20.6844,20.3497,20.4996,462252,0
+EMBJ.US,D,20190718,000000,20.4996,20.7293,20.4396,20.7094,256998,0
+EMBJ.US,D,20190719,000000,20.6894,20.7543,20.4946,20.5595,440342,0
+EMBJ.US,D,20190722,000000,20.6694,20.7993,20.5395,20.6095,389773,0
+EMBJ.US,D,20190723,000000,20.5495,20.6794,20.4247,20.6095,455218,0
+EMBJ.US,D,20190724,000000,20.6095,20.8992,20.6095,20.6494,382006,0
+EMBJ.US,D,20190725,000000,20.5495,20.5775,20.1,20.3098,379527,0
+EMBJ.US,D,20190726,000000,20.4396,20.6494,20.3547,20.5895,273633,0
+EMBJ.US,D,20190729,000000,20.4097,20.6095,20.3747,20.5795,380569,0
+EMBJ.US,D,20190730,000000,20.4796,20.5595,20.3647,20.4197,369308,0
+EMBJ.US,D,20190731,000000,20.5995,20.5995,19.9601,20.1799,691660,0
+EMBJ.US,D,20190801,000000,20.1399,20.3497,19.9301,19.9901,369984,0
+EMBJ.US,D,20190802,000000,19.9801,20.04,19.6904,19.9002,339366,0
+EMBJ.US,D,20190805,000000,19.4306,19.5505,19.0111,19.3008,949881,0
+EMBJ.US,D,20190806,000000,19.3707,19.6354,19.101,19.6205,799531,0
+EMBJ.US,D,20190807,000000,19.2408,19.616,19.1509,19.6105,437442,0
+EMBJ.US,D,20190808,000000,19.6504,19.9901,19.6504,19.9901,495106,0
+EMBJ.US,D,20190809,000000,19.7803,19.8902,19.7204,19.8103,395770,0
+EMBJ.US,D,20190812,000000,19.3407,19.5755,19.2208,19.4306,326343,0
+EMBJ.US,D,20190813,000000,19.2208,19.7903,19.2208,19.6105,548780,0
+EMBJ.US,D,20190814,000000,19.5006,19.5006,17.9521,18.072,1434338,0
+EMBJ.US,D,20190815,000000,18.032,18.112,17.7024,18.062,759923,0
+EMBJ.US,D,20190816,000000,18.1319,18.2418,17.9821,18.072,1114666,0
+EMBJ.US,D,20190819,000000,18.052,18.1719,17.5525,17.6524,1585483,0
+EMBJ.US,D,20190820,000000,17.5325,17.7973,17.3927,17.7223,874832,0
+EMBJ.US,D,20190821,000000,17.7723,18.092,17.6324,18.082,823166,0
+EMBJ.US,D,20190822,000000,17.8422,18.052,17.8271,17.8622,598163,0
+EMBJ.US,D,20190823,000000,17.6624,17.9721,17.093,17.1729,1087582,0
+EMBJ.US,D,20190826,000000,17.2029,17.2029,16.8182,17.0031,1756327,0
+EMBJ.US,D,20190827,000000,16.9531,17.033,16.7383,16.9032,1345331,0
+EMBJ.US,D,20190828,000000,16.8132,17.2228,16.7133,17.1429,846035,0
+EMBJ.US,D,20190829,000000,17.023,17.4276,16.8932,17.3627,664042,0
+EMBJ.US,D,20190830,000000,17.3627,17.5625,17.2828,17.5126,679641,0
+EMBJ.US,D,20190903,000000,17.023,17.2895,17.023,17.1629,782840,0
+EMBJ.US,D,20190904,000000,17.4726,17.6324,17.4326,17.5425,483373,0
+EMBJ.US,D,20190905,000000,17.7723,18.052,17.6574,17.9221,788176,0
+EMBJ.US,D,20190906,000000,18.102,18.1219,17.7024,17.7223,344572,0
+EMBJ.US,D,20190909,000000,17.8123,17.9721,17.7423,17.9321,350533,0
+EMBJ.US,D,20190910,000000,17.8722,18.4783,17.8622,18.3118,570203,0
+EMBJ.US,D,20190911,000000,18.3517,18.4666,18.2218,18.4117,537796,0
+EMBJ.US,D,20190912,000000,19.1709,19.4007,18.9611,19.1309,1397284,0
+EMBJ.US,D,20190913,000000,19.111,19.2808,18.9112,19.021,636613,0
+EMBJ.US,D,20190916,000000,18.9112,19.091,18.7813,18.8812,621280,0
+EMBJ.US,D,20190917,000000,18.7913,19.071,18.6814,18.9511,482369,0
+EMBJ.US,D,20190918,000000,18.8312,19.051,18.7813,19.0111,437747,0
+EMBJ.US,D,20190919,000000,18.9112,19.0011,18.7114,18.7513,434528,0
+EMBJ.US,D,20190920,000000,18.6714,18.7963,18.5615,18.6914,507541,0
+EMBJ.US,D,20190923,000000,18.4017,18.4616,18.1419,18.3317,1038314,0
+EMBJ.US,D,20190924,000000,18.2019,18.2119,17.6025,17.7323,1023097,0
+EMBJ.US,D,20190925,000000,17.7124,17.8658,17.6104,17.8322,570826,0
+EMBJ.US,D,20190926,000000,17.7823,17.8522,17.3227,17.4326,1261454,0
+EMBJ.US,D,20190927,000000,17.5026,17.5525,17.2578,17.3527,844864,0
+EMBJ.US,D,20190930,000000,17.3128,17.3627,17.1629,17.2328,779472,0
+EMBJ.US,D,20191001,000000,17.2428,17.2528,16.9731,17.1229,883160,0
+EMBJ.US,D,20191002,000000,16.9731,17.033,16.7883,16.8832,1454951,0
+EMBJ.US,D,20191003,000000,16.8732,17.5825,16.6134,17.5126,1479082,0
+EMBJ.US,D,20191004,000000,17.4726,17.5825,17.3677,17.4326,920184,0
+EMBJ.US,D,20191007,000000,17.3427,17.3427,16.8732,16.8732,850111,0
+EMBJ.US,D,20191008,000000,16.9131,16.9531,16.5535,16.5735,1210865,0
+EMBJ.US,D,20191009,000000,16.8132,16.8332,16.4136,16.5435,869109,0
+EMBJ.US,D,20191010,000000,16.5235,16.7133,16.3637,16.4836,659140,0
+EMBJ.US,D,20191011,000000,16.7034,16.8832,16.6534,16.8432,696176,0
+EMBJ.US,D,20191014,000000,16.7133,16.8033,16.6834,16.7833,621897,0
+EMBJ.US,D,20191015,000000,16.8232,16.9431,16.7333,16.7333,750620,0
+EMBJ.US,D,20191016,000000,16.6834,16.8332,16.5985,16.8232,542901,0
+EMBJ.US,D,20191017,000000,16.8132,16.9931,16.7833,16.8832,878855,0
+EMBJ.US,D,20191018,000000,16.9331,17.033,16.8832,17.0031,719843,0
+EMBJ.US,D,20191021,000000,16.9032,17.2228,16.7933,17.2129,682015,0
+EMBJ.US,D,20191022,000000,17.3028,17.7623,17.2428,17.5725,859899,0
+EMBJ.US,D,20191023,000000,17.4127,17.6724,17.4127,17.6724,582029,0
+EMBJ.US,D,20191024,000000,17.7323,17.8422,17.5725,17.8322,564956,0
+EMBJ.US,D,20191025,000000,17.7623,17.9122,17.5925,17.6724,509117,0
+EMBJ.US,D,20191028,000000,17.7323,17.9621,17.7124,17.8023,453682,0
+EMBJ.US,D,20191029,000000,17.6824,17.8123,17.5925,17.7223,458095,0
+EMBJ.US,D,20191030,000000,17.5325,17.6324,17.4226,17.5825,376808,0
+EMBJ.US,D,20191031,000000,17.6125,17.6324,17.2428,17.3527,417278,0
+EMBJ.US,D,20191101,000000,17.4326,17.8322,17.4326,17.7423,546096,0
+EMBJ.US,D,20191104,000000,17.8422,17.9621,17.7873,17.8922,249348,0
+EMBJ.US,D,20191105,000000,18.072,18.2718,18.022,18.062,423775,0
+EMBJ.US,D,20191106,000000,17.8023,17.9821,17.6624,17.7423,432567,0
+EMBJ.US,D,20191107,000000,17.8023,17.8622,17.6624,17.7423,517355,0
+EMBJ.US,D,20191108,000000,17.5925,17.6224,17.1229,17.3028,880293,0
+EMBJ.US,D,20191111,000000,17.023,17.3028,16.9731,17.093,1362978,0
+EMBJ.US,D,20191112,000000,16.4736,16.6035,15.8442,16.4336,2762269,0
+EMBJ.US,D,20191113,000000,16.3137,16.7034,16.2738,16.5135,1425863,0
+EMBJ.US,D,20191114,000000,16.6234,16.7533,16.4736,16.5435,616463,0
+EMBJ.US,D,20191115,000000,16.6534,16.7833,16.5235,16.7733,683218,0
+EMBJ.US,D,20191118,000000,16.5235,16.5835,16.3987,16.4736,762220,0
+EMBJ.US,D,20191119,000000,16.4936,16.5935,16.4536,16.5036,482628,0
+EMBJ.US,D,20191120,000000,16.4136,16.6085,16.3537,16.5435,321894,0
+EMBJ.US,D,20191121,000000,16.5435,16.8033,16.2938,16.7733,1111672,0
+EMBJ.US,D,20191122,000000,16.8432,17.1229,16.8033,17.1229,839604,0
+EMBJ.US,D,20191125,000000,16.9731,17.1929,16.9231,17.033,1174462,0
+EMBJ.US,D,20191126,000000,16.7833,17.033,16.6234,16.8932,1712336,0
+EMBJ.US,D,20191127,000000,16.7333,16.9131,16.6384,16.8632,1078744,0
+EMBJ.US,D,20191129,000000,16.9231,17.1865,16.9032,17.0031,466007,0
+EMBJ.US,D,20191202,000000,17.2129,17.5026,17.1729,17.4826,1095836,0
+EMBJ.US,D,20191203,000000,17.3827,17.5525,17.2428,17.5425,647712,0
+EMBJ.US,D,20191204,000000,17.5725,17.6374,17.4027,17.4027,810138,0
+EMBJ.US,D,20191205,000000,17.3827,17.7124,17.3627,17.5126,629739,0
+EMBJ.US,D,20191206,000000,17.7124,17.9721,17.6471,17.9321,554751,0
+EMBJ.US,D,20191209,000000,17.7923,18.022,17.7823,17.8322,578158,0
+EMBJ.US,D,20191210,000000,17.8322,17.8522,17.6724,17.7623,928401,0
+EMBJ.US,D,20191211,000000,17.8522,18.1419,17.8422,18.022,845747,0
+EMBJ.US,D,20191212,000000,18.082,18.5016,18.072,18.4816,887477,0
+EMBJ.US,D,20191213,000000,18.2918,18.5715,18.2918,18.4716,523674,0
+EMBJ.US,D,20191216,000000,18.6015,18.8113,18.5765,18.7713,1021154,0
+EMBJ.US,D,20191217,000000,18.6514,18.9261,18.6065,18.7513,847102,0
+EMBJ.US,D,20191218,000000,18.9511,19.066,18.7638,19.0111,671048,0
+EMBJ.US,D,20191219,000000,18.8712,19.066,18.8312,18.9511,559227,0
+EMBJ.US,D,20191220,000000,19.041,19.2608,18.7913,18.7913,981184,0
+EMBJ.US,D,20191223,000000,19.2308,19.3707,19.0161,19.2708,1157517,0
+EMBJ.US,D,20191224,000000,19.2708,19.2913,19.101,19.1309,135653,0
+EMBJ.US,D,20191226,000000,19.3907,19.4606,19.2109,19.4007,664142,0
+EMBJ.US,D,20191227,000000,19.4606,19.6105,19.3307,19.3507,541411,0
+EMBJ.US,D,20191230,000000,19.6304,19.6304,19.4606,19.5805,413151,0
+EMBJ.US,D,20191231,000000,19.5905,19.5905,19.4107,19.4706,347687,0
+EMBJ.US,D,20200102,000000,19.9701,20.07,19.7653,20.0101,996524,0
+EMBJ.US,D,20200103,000000,19.8802,20.1299,19.8003,20.03,588502,0
+EMBJ.US,D,20200106,000000,19.9102,20.2199,19.8003,19.9701,854651,0
+EMBJ.US,D,20200107,000000,19.7403,20.1799,19.7303,20.1399,1025408,0
+EMBJ.US,D,20200108,000000,20.0101,20.2199,19.9202,19.9501,864090,0
+EMBJ.US,D,20200109,000000,19.8602,20.0101,19.5505,19.7603,731824,0
+EMBJ.US,D,20200110,000000,19.8203,19.9301,19.5265,19.6704,464436,0
+EMBJ.US,D,20200113,000000,19.5305,19.8203,19.5305,19.7004,353053,0
+EMBJ.US,D,20200114,000000,19.7104,19.7503,19.4207,19.6604,675950,0
+EMBJ.US,D,20200115,000000,19.2408,19.4207,19.071,19.101,713469,0
+EMBJ.US,D,20200116,000000,19.041,19.051,18.6314,18.8013,846939,0
+EMBJ.US,D,20200117,000000,18.8013,18.8912,18.5965,18.7413,464901,0
+EMBJ.US,D,20200121,000000,18.3717,18.3717,17.9521,18.052,924271,0
+EMBJ.US,D,20200122,000000,18.022,18.3817,17.9621,18.3118,749098,0
+EMBJ.US,D,20200123,000000,18.1319,18.3168,17.9621,18.2119,510367,0
+EMBJ.US,D,20200124,000000,17.9921,18.1619,17.7223,17.8123,552377,0
+EMBJ.US,D,20200127,000000,17.2628,17.4426,17.1429,17.3227,1078227,0
+EMBJ.US,D,20200128,000000,17.4426,17.5925,17.3327,17.4426,631164,0
+EMBJ.US,D,20200129,000000,17.3627,17.4476,17.2228,17.2428,894246,0
+EMBJ.US,D,20200130,000000,16.7533,17.083,16.6534,17.043,741015,0
+EMBJ.US,D,20200131,000000,16.9032,16.9481,16.6434,16.8232,951266,0
+EMBJ.US,D,20200203,000000,17.023,17.3577,16.9131,17.073,831303,0
+EMBJ.US,D,20200204,000000,17.1329,17.3377,17.1129,17.2029,603007,0
+EMBJ.US,D,20200205,000000,17.4826,17.6424,17.2129,17.3227,625290,0
+EMBJ.US,D,20200206,000000,17.5126,17.6524,17.2428,17.3427,836537,0
+EMBJ.US,D,20200207,000000,17.1329,17.2578,17.013,17.1229,596965,0
+EMBJ.US,D,20200210,000000,17.1729,17.2528,16.9231,16.9931,437139,0
+EMBJ.US,D,20200211,000000,17.1529,17.4426,17.1129,17.4127,419645,0
+EMBJ.US,D,20200212,000000,17.4127,17.7923,17.2928,17.4626,554970,0
+EMBJ.US,D,20200213,000000,17.4226,17.6524,17.2378,17.5925,663036,0
+EMBJ.US,D,20200214,000000,17.6324,17.6424,17.2278,17.4127,478786,0
+EMBJ.US,D,20200218,000000,17.2828,17.3927,16.9331,17.1429,722641,0
+EMBJ.US,D,20200219,000000,17.1529,17.5725,17.093,17.4726,611771,0
+EMBJ.US,D,20200220,000000,17.8023,18.2618,17.7323,17.8123,681716,0
+EMBJ.US,D,20200221,000000,17.6824,17.8322,17.5825,17.7823,433796,0
+EMBJ.US,D,20200224,000000,17.1929,17.3677,16.9831,17.2728,480626,0
+EMBJ.US,D,20200225,000000,17.3028,17.3627,16.6634,16.8232,1140988,0
+EMBJ.US,D,20200226,000000,16.8732,17.1129,15.8942,16.1139,2736004,0
+EMBJ.US,D,20200227,000000,15.4546,16.014,15.3048,15.4047,2710982,0
+EMBJ.US,D,20200228,000000,14.9351,15.2348,14.4456,15.2248,1994728,0
+EMBJ.US,D,20200302,000000,14.9251,15.3747,14.7653,15.3547,1427746,0
+EMBJ.US,D,20200303,000000,15.085,15.7343,14.7702,15.055,2102294,0
+EMBJ.US,D,20200304,000000,15.1649,15.2748,14.6954,15.1249,1682895,0
+EMBJ.US,D,20200305,000000,14.6054,14.7103,14.1159,14.2358,2334397,0
+EMBJ.US,D,20200306,000000,13.7163,14.1359,13.5965,13.8162,1974428,0
+EMBJ.US,D,20200309,000000,12.4276,14.4656,12.4226,12.5875,1832798,0
+EMBJ.US,D,20200310,000000,12.7673,13.1569,12.4176,13.1569,1468732,0
+EMBJ.US,D,20200311,000000,12.6474,12.7573,11.5485,11.9081,3333181,0
+EMBJ.US,D,20200312,000000,8.49154,9.59044,8.27176,9.11092,2827900,0
+EMBJ.US,D,20200313,000000,10.2398,10.2498,8.94609,9.9401,1966310,0
+EMBJ.US,D,20200316,000000,8.82121,8.99104,8.00203,8.07196,3654522,0
+EMBJ.US,D,20200317,000000,8.26177,8.65138,7.58245,8.48155,2768617,0
+EMBJ.US,D,20200318,000000,7.50252,7.76227,6.7233,6.88314,2445473,0
+EMBJ.US,D,20200319,000000,6.83319,7.8322,6.57345,7.67236,2439166,0
+EMBJ.US,D,20200320,000000,7.62241,7.86217,6.74328,6.76326,2718467,0
+EMBJ.US,D,20200323,000000,6.30372,6.36366,5.74428,6.10392,2695325,0
+EMBJ.US,D,20200324,000000,6.50352,8.72131,6.17385,7.21281,5443326,0
+EMBJ.US,D,20200325,000000,7.33269,9.45058,7.07695,8.24179,4172373,0
+EMBJ.US,D,20200326,000000,8.48155,8.86117,7.97206,8.2318,2460036,0
+EMBJ.US,D,20200327,000000,7.65238,7.72231,7.07295,7.16286,2455549,0
+EMBJ.US,D,20200330,000000,7.023,7.35267,6.76826,7.21281,2979249,0
+EMBJ.US,D,20200331,000000,7.38264,7.71232,7.2228,7.39263,2782769,0
+EMBJ.US,D,20200401,000000,7.03299,7.23279,6.91311,7.19283,1902379,0
+EMBJ.US,D,20200402,000000,7.16286,7.4276,6.91811,6.98304,1624123,0
+EMBJ.US,D,20200403,000000,6.90312,7.023,6.26376,6.38364,1732187,0
+EMBJ.US,D,20200406,000000,6.97305,7.18284,6.65337,6.73329,1475614,0
+EMBJ.US,D,20200407,000000,7.40262,7.75228,6.69333,6.79323,2883965,0
+EMBJ.US,D,20200408,000000,6.89313,7.29273,6.79823,7.17285,2628246,0
+EMBJ.US,D,20200409,000000,7.67236,7.70233,7.29273,7.57246,2436318,0
+EMBJ.US,D,20200413,000000,7.41261,7.51751,7.1229,7.44258,1295810,0
+EMBJ.US,D,20200414,000000,7.54249,7.6324,7.34268,7.36266,2353290,0
+EMBJ.US,D,20200415,000000,7.16286,7.20282,6.97305,7.01301,3242291,0
+EMBJ.US,D,20200416,000000,7.14288,7.16786,6.8232,6.98304,2090470,0
+EMBJ.US,D,20200417,000000,7.38264,7.38264,6.90312,7.15287,4024057,0
+EMBJ.US,D,20200420,000000,7.01301,7.04298,6.8282,6.86316,3512391,0
+EMBJ.US,D,20200421,000000,6.66336,6.71331,6.29373,6.37365,1670641,0
+EMBJ.US,D,20200422,000000,6.66336,6.70332,6.48354,6.54348,3306148,0
+EMBJ.US,D,20200423,000000,6.60342,6.78824,6.49203,6.68334,1617303,0
+EMBJ.US,D,20200424,000000,6.41361,6.41361,5.69443,5.81421,6195928,0
+EMBJ.US,D,20200427,000000,4.99003,5.54448,4.89522,5.40462,14211386,0
+EMBJ.US,D,20200428,000000,5.60442,6.03399,5.59942,5.94408,6410245,0
+EMBJ.US,D,20200429,000000,6.04398,6.70332,6.03399,6.58344,6585788,0
+EMBJ.US,D,20200430,000000,6.39363,6.45357,6.1189,6.3237,5552375,0
+EMBJ.US,D,20200501,000000,6.30372,6.34368,5.69932,5.80422,3569263,0
+EMBJ.US,D,20200504,000000,5.69433,5.7243,5.43459,5.59443,5240429,0
+EMBJ.US,D,20200505,000000,5.49453,5.57295,5.28473,5.32469,3830716,0
+EMBJ.US,D,20200506,000000,5.15486,5.18483,5.00501,5.015,3425495,0
+EMBJ.US,D,20200507,000000,4.94507,5.19482,4.78523,4.85516,6867419,0
+EMBJ.US,D,20200508,000000,4.94507,5.3147,4.94008,5.30471,5031585,0
+EMBJ.US,D,20200511,000000,5.19482,5.2148,4.93508,4.95506,3452525,0
+EMBJ.US,D,20200512,000000,4.97504,5.04497,4.59542,4.60541,4301411,0
+EMBJ.US,D,20200513,000000,4.59542,4.59542,4.17584,4.20581,4268059,0
+EMBJ.US,D,20200514,000000,4.16585,4.52549,3.98603,4.50551,4612930,0
+EMBJ.US,D,20200515,000000,4.45556,4.7154,4.31071,4.33568,3309443,0
+EMBJ.US,D,20200518,000000,4.55546,4.68533,4.43558,4.63538,4434420,0
+EMBJ.US,D,20200519,000000,4.76525,4.8152,4.49552,4.49552,3559200,0
+EMBJ.US,D,20200520,000000,4.6154,4.76525,4.54547,4.67534,2659831,0
+EMBJ.US,D,20200521,000000,4.69532,4.8152,4.65536,4.72529,2878170,0
+EMBJ.US,D,20200522,000000,4.79522,4.86515,4.63538,4.64537,1681570,0
+EMBJ.US,D,20200526,000000,5.1149,5.24477,4.91011,5.00501,6144501,0
+EMBJ.US,D,20200527,000000,5.29472,5.5245,5.13488,5.49453,7890678,0
+EMBJ.US,D,20200528,000000,5.54448,5.54448,5.16485,5.17484,5378326,0
+EMBJ.US,D,20200529,000000,5.09492,6.09393,4.97504,5.48454,15984575,0
+EMBJ.US,D,20200601,000000,5.39463,5.63439,5.3147,5.50452,5900036,0
+EMBJ.US,D,20200602,000000,5.77425,6.3237,5.7243,6.3237,6820158,0
+EMBJ.US,D,20200603,000000,6.99303,7.27775,6.70392,6.79323,9198288,0
+EMBJ.US,D,20200604,000000,6.69333,7.19783,6.57345,6.99303,6505951,0
+EMBJ.US,D,20200605,000000,7.46256,7.64239,7.1279,7.28274,7493617,0
+EMBJ.US,D,20200608,000000,7.86217,8.81122,7.71232,8.79124,9447383,0
+EMBJ.US,D,20200609,000000,8.38165,8.60143,8.2318,8.42161,6395642,0
+EMBJ.US,D,20200610,000000,8.34169,8.37905,7.59244,7.61242,5790872,0
+EMBJ.US,D,20200611,000000,6.85317,7.1229,6.49353,6.58344,5304181,0
+EMBJ.US,D,20200612,000000,7.13289,7.33269,6.87315,7.07295,5342247,0
+EMBJ.US,D,20200615,000000,6.49353,6.84318,6.37365,6.68334,5387306,0
+EMBJ.US,D,20200616,000000,7.27275,7.28274,6.85317,6.95307,5768169,0
+EMBJ.US,D,20200617,000000,6.86316,6.98304,6.67335,6.81321,2597388,0
+EMBJ.US,D,20200618,000000,6.59343,6.83319,6.5235,6.59343,3300644,0
+EMBJ.US,D,20200619,000000,6.73329,6.76326,6.56346,6.56346,3414341,0
+EMBJ.US,D,20200622,000000,6.67335,6.69333,6.37365,6.41361,2875277,0
+EMBJ.US,D,20200623,000000,6.61341,6.61611,6.46356,6.58344,2187098,0
+EMBJ.US,D,20200624,000000,6.53349,6.55347,6.05397,6.07395,3025817,0
+EMBJ.US,D,20200625,000000,5.99403,6.16885,5.90911,6.10392,3177154,0
+EMBJ.US,D,20200626,000000,6.00402,6.024,5.67435,5.67435,3583464,0
+EMBJ.US,D,20200629,000000,5.88414,6.2238,5.74428,6.21381,4019084,0
+EMBJ.US,D,20200630,000000,6.04398,6.07395,5.9241,5.97405,2615463,0
+EMBJ.US,D,20200701,000000,6.08394,6.29373,6.03898,6.04398,2657276,0
+EMBJ.US,D,20200702,000000,6.31371,6.54348,6.00402,6.03399,3537325,0
+EMBJ.US,D,20200706,000000,6.29373,6.33868,6.12889,6.31371,2378609,0
+EMBJ.US,D,20200707,000000,6.26376,6.30372,6.03898,6.05397,2214285,0
+EMBJ.US,D,20200708,000000,6.16386,6.19882,6.00402,6.07395,1589784,0
+EMBJ.US,D,20200709,000000,6.1239,6.17385,5.90911,5.9241,2788694,0
+EMBJ.US,D,20200710,000000,5.88414,6.05397,5.86416,6.05397,2605840,0
+EMBJ.US,D,20200713,000000,6.11391,6.17904,5.96905,6.06396,3359746,0
+EMBJ.US,D,20200714,000000,5.91411,6.00402,5.81421,5.99403,2373721,0
+EMBJ.US,D,20200715,000000,6.14388,6.50352,6.07894,6.47355,3282161,0
+EMBJ.US,D,20200716,000000,6.39363,6.47225,6.13399,6.17385,1703413,0
+EMBJ.US,D,20200717,000000,6.21381,6.26376,6.10392,6.17385,1358481,0
+EMBJ.US,D,20200720,000000,6.17385,6.21381,6.05896,6.18384,1486733,0
+EMBJ.US,D,20200721,000000,6.35367,6.64338,6.3263,6.51351,2092602,0
+EMBJ.US,D,20200722,000000,6.40362,6.53349,6.38364,6.46356,1160414,0
+EMBJ.US,D,20200723,000000,6.41361,6.49353,6.23379,6.27375,1817166,0
+EMBJ.US,D,20200724,000000,6.15387,6.24378,6.04268,6.09393,1356973,0
+EMBJ.US,D,20200727,000000,6.1239,6.18384,6.03399,6.14388,1252083,0
+EMBJ.US,D,20200728,000000,6.09393,6.36865,6.06396,6.26376,1387487,0
+EMBJ.US,D,20200729,000000,6.28374,6.36865,6.2238,6.30372,1633710,0
+EMBJ.US,D,20200730,000000,6.19383,6.21381,6.04398,6.10392,1579362,0
+EMBJ.US,D,20200731,000000,6.10392,6.10392,5.77425,5.77425,3094309,0
+EMBJ.US,D,20200803,000000,5.64438,5.84418,5.49453,5.70432,3045857,0
+EMBJ.US,D,20200804,000000,5.6244,5.77425,5.58444,5.61441,2773342,0
+EMBJ.US,D,20200805,000000,5.53449,5.78424,5.53449,5.74428,3447803,0
+EMBJ.US,D,20200806,000000,5.57445,5.68933,5.47954,5.65437,1910393,0
+EMBJ.US,D,20200807,000000,5.49453,5.59443,5.43958,5.50452,1819386,0
+EMBJ.US,D,20200810,000000,5.54448,5.80422,5.54448,5.79423,2630195,0
+EMBJ.US,D,20200811,000000,5.86416,6.12919,5.84418,5.85417,4320403,0
+EMBJ.US,D,20200812,000000,5.9241,5.93509,5.57445,5.70432,2329331,0
+EMBJ.US,D,20200813,000000,5.71431,5.86416,5.59443,5.59443,1874869,0
+EMBJ.US,D,20200814,000000,5.57445,5.71431,5.5245,5.66436,1963868,0
+EMBJ.US,D,20200817,000000,5.6244,5.6244,5.3147,5.33468,2802089,0
+EMBJ.US,D,20200818,000000,5.38464,5.46955,5.29602,5.35466,1275609,0
+EMBJ.US,D,20200819,000000,5.32469,5.39463,5.12989,5.13488,1781871,0
+EMBJ.US,D,20200820,000000,4.97504,5.16485,4.89512,5.1149,2464121,0
+EMBJ.US,D,20200821,000000,5.09492,5.17984,5.03998,5.1149,1666688,0
+EMBJ.US,D,20200824,000000,5.19482,5.46456,5.15486,5.38464,2079619,0
+EMBJ.US,D,20200825,000000,5.45457,5.50452,5.29472,5.50452,1621847,0
+EMBJ.US,D,20200826,000000,5.51451,5.53439,5.14487,5.15486,2269890,0
+EMBJ.US,D,20200827,000000,5.24477,5.33468,5.13988,5.23478,2690117,0
+EMBJ.US,D,20200828,000000,5.29472,5.56945,5.25976,5.53449,2126563,0
+EMBJ.US,D,20200831,000000,5.46456,5.49453,5.25476,5.29472,1601821,0
+EMBJ.US,D,20200901,000000,5.41461,5.76426,5.37465,5.59443,3397442,0
+EMBJ.US,D,20200902,000000,5.66436,5.68434,5.51451,5.56446,2141355,0
+EMBJ.US,D,20200903,000000,5.76426,5.93409,5.49952,5.53449,3279711,0
+EMBJ.US,D,20200904,000000,5.5245,5.58444,5.34967,5.5245,3022452,0
+EMBJ.US,D,20200908,000000,5.40462,5.48454,5.30471,5.40462,1386365,0
+EMBJ.US,D,20200909,000000,5.65437,5.65437,5.34467,5.36466,2250513,0
+EMBJ.US,D,20200910,000000,5.36466,5.46456,5.19482,5.19482,2026165,0
+EMBJ.US,D,20200911,000000,5.16485,5.22479,5.03498,5.06495,2307008,0
+EMBJ.US,D,20200914,000000,5.14487,5.18483,5.015,5.17484,1378364,0
+EMBJ.US,D,20200915,000000,5.17484,5.22479,5.07494,5.1149,946381,0
+EMBJ.US,D,20200916,000000,5.13488,5.30471,5.08493,5.22479,1397098,0
+EMBJ.US,D,20200917,000000,5.10491,5.29472,5.05996,5.24477,1260257,0
+EMBJ.US,D,20200918,000000,5.17484,5.17484,4.88513,4.9151,2884301,0
+EMBJ.US,D,20200921,000000,4.77524,4.77784,4.59542,4.66535,3091358,0
+EMBJ.US,D,20200922,000000,4.65536,4.68034,4.42559,4.44557,3058829,0
+EMBJ.US,D,20200923,000000,4.44557,4.57045,4.25576,4.27574,2497461,0
+EMBJ.US,D,20200924,000000,4.28573,4.50551,4.20581,4.39562,4627070,0
+EMBJ.US,D,20200925,000000,4.34567,4.37564,4.30571,4.35566,3048667,0
+EMBJ.US,D,20200928,000000,4.45556,4.67534,4.42559,4.43558,2972905,0
+EMBJ.US,D,20200929,000000,4.47554,4.49552,4.28573,4.28573,1912456,0
+EMBJ.US,D,20200930,000000,4.29572,4.45556,4.29572,4.40561,1744213,0
+EMBJ.US,D,20201001,000000,4.37564,4.52549,4.35566,4.5155,1779007,0
+EMBJ.US,D,20201002,000000,4.44557,4.59542,4.4166,4.55546,2115255,0
+EMBJ.US,D,20201005,000000,4.59542,4.67035,4.50052,4.55546,1275757,0
+EMBJ.US,D,20201006,000000,4.8152,4.96505,4.63538,4.69532,3391503,0
+EMBJ.US,D,20201007,000000,4.63538,4.72529,4.46555,4.46555,2595251,0
+EMBJ.US,D,20201008,000000,4.47554,4.74527,4.46545,4.73528,1892020,0
+EMBJ.US,D,20201009,000000,4.76525,4.88513,4.66535,4.79522,1810750,0
+EMBJ.US,D,20201012,000000,4.83518,4.83518,4.66535,4.77524,1430671,0
+EMBJ.US,D,20201013,000000,4.70531,4.71031,4.55546,4.60541,1466399,0
+EMBJ.US,D,20201014,000000,4.64537,4.72529,4.60541,4.65536,1267788,0
+EMBJ.US,D,20201015,000000,4.57544,4.67534,4.5188,4.63538,961405,0
+EMBJ.US,D,20201016,000000,4.63538,4.68533,4.50551,4.50551,1424768,0
+EMBJ.US,D,20201019,000000,4.60541,4.7203,4.5155,4.5155,1266029,0
+EMBJ.US,D,20201020,000000,4.6154,4.68533,4.54547,4.64537,2281314,0
+EMBJ.US,D,20201021,000000,4.65536,4.86785,4.6154,4.78523,1908743,0
+EMBJ.US,D,20201022,000000,4.86515,4.9151,4.74527,4.84018,2531235,0
+EMBJ.US,D,20201023,000000,4.94507,5.05486,4.83019,4.98503,1579553,0
+EMBJ.US,D,20201026,000000,4.93508,4.95506,4.8152,4.84517,1419116,0
+EMBJ.US,D,20201027,000000,4.73528,4.80022,4.49552,4.50551,2001891,0
+EMBJ.US,D,20201028,000000,4.25576,4.34567,4.16585,4.16585,3559291,0
+EMBJ.US,D,20201029,000000,4.02599,4.2158,3.95606,4.18583,3954654,0
+EMBJ.US,D,20201030,000000,4.15586,4.16585,4.016,4.1159,2208983,0
+EMBJ.US,D,20201102,000000,4.2158,4.2158,4.016,4.10591,1522934,0
+EMBJ.US,D,20201103,000000,4.26575,4.32569,4.1159,4.20581,2821397,0
+EMBJ.US,D,20201104,000000,4.18583,4.38064,4.15586,4.33568,3161444,0
+EMBJ.US,D,20201105,000000,4.47554,4.7153,4.44557,4.68533,2026033,0
+EMBJ.US,D,20201106,000000,4.73528,4.80022,4.63538,4.76525,1973271,0
+EMBJ.US,D,20201109,000000,5.44478,5.56446,5.26475,5.49453,6292780,0
+EMBJ.US,D,20201110,000000,5.17484,5.51451,5.05516,5.45457,5316412,0
+EMBJ.US,D,20201111,000000,5.41461,5.60442,5.25976,5.29472,2157832,0
+EMBJ.US,D,20201112,000000,5.23478,5.50452,5.02839,5.1149,3832507,0
+EMBJ.US,D,20201113,000000,5.2148,5.48454,5.2148,5.45457,2312335,0
+EMBJ.US,D,20201116,000000,5.55946,5.96406,5.55946,5.90412,4740031,0
+EMBJ.US,D,20201117,000000,5.85417,6.10492,5.7254,6.03399,3180518,0
+EMBJ.US,D,20201118,000000,6.26376,6.4236,5.97405,6.01401,4034499,0
+EMBJ.US,D,20201119,000000,5.9241,6.10392,5.88414,6.08394,2297591,0
+EMBJ.US,D,20201120,000000,5.96406,5.99403,5.80422,5.81421,2164350,0
+EMBJ.US,D,20201123,000000,5.93409,6.17265,5.93409,6.03399,3378795,0
+EMBJ.US,D,20201124,000000,6.13389,6.43359,6.13389,6.25377,3959957,0
+EMBJ.US,D,20201125,000000,6.24378,6.29373,6.1243,6.21381,1844182,0
+EMBJ.US,D,20201127,000000,6.34368,6.38364,6.24877,6.26376,1013317,0
+EMBJ.US,D,20201130,000000,6.29373,6.29373,5.95407,5.96406,3232455,0
+EMBJ.US,D,20201201,000000,6.19383,6.4186,6.18384,6.25377,3105491,0
+EMBJ.US,D,20201202,000000,6.21381,6.47355,6.15387,6.47355,2687523,0
+EMBJ.US,D,20201203,000000,6.94308,7.56247,6.90382,7.27275,9070808,0
+EMBJ.US,D,20201204,000000,7.46256,7.46256,7.04298,7.26276,4155765,0
+EMBJ.US,D,20201207,000000,7.35267,7.45257,7.25777,7.28274,2988996,0
+EMBJ.US,D,20201208,000000,7.28274,7.34268,7.10292,7.18284,1785471,0
+EMBJ.US,D,20201209,000000,7.20282,7.28274,6.90312,6.94308,2578054,0
+EMBJ.US,D,20201210,000000,6.86316,7.09793,6.81321,7.06296,2765821,0
+EMBJ.US,D,20201211,000000,6.98304,7.20282,6.86816,7.13289,2784411,0
+EMBJ.US,D,20201214,000000,7.25277,7.33269,7.023,7.1229,2767518,0
+EMBJ.US,D,20201215,000000,7.10292,7.38264,7.023,7.34268,3048551,0
+EMBJ.US,D,20201216,000000,7.21281,7.29273,7.09293,7.28274,2493470,0
+EMBJ.US,D,20201217,000000,7.30272,7.41261,7.1229,7.21281,1877450,0
+EMBJ.US,D,20201218,000000,7.15287,7.2278,7.00412,7.04298,2541134,0
+EMBJ.US,D,20201221,000000,6.77325,6.8232,6.61341,6.66336,3282856,0
+EMBJ.US,D,20201222,000000,6.59343,6.6234,6.3237,6.33369,2352832,0
+EMBJ.US,D,20201223,000000,6.45357,6.60342,6.4236,6.58344,1991926,0
+EMBJ.US,D,20201224,000000,6.59343,6.59543,6.37365,6.51351,921048,0
+EMBJ.US,D,20201228,000000,6.57345,6.60342,6.40362,6.59343,1959473,0
+EMBJ.US,D,20201229,000000,6.70332,6.7233,6.60342,6.64338,2131687,0
+EMBJ.US,D,20201230,000000,6.61341,6.87215,6.61341,6.86316,1874552,0
+EMBJ.US,D,20201231,000000,6.91311,6.91311,6.71831,6.80322,1107817,0
+EMBJ.US,D,20210104,000000,6.89313,6.91311,6.29373,6.31371,3376397,0
+EMBJ.US,D,20210105,000000,6.24378,6.60342,6.24378,6.50352,2033210,0
+EMBJ.US,D,20210106,000000,6.49353,6.96306,6.45857,6.73329,3525291,0
+EMBJ.US,D,20210107,000000,6.77325,6.85317,6.54348,6.61341,1910159,0
+EMBJ.US,D,20210108,000000,6.66336,6.68064,6.38364,6.55347,1636335,0
+EMBJ.US,D,20210111,000000,6.38364,6.43359,6.23379,6.31371,2738000,0
+EMBJ.US,D,20210112,000000,6.43359,7.0229,6.40362,6.99303,5405657,0
+EMBJ.US,D,20210113,000000,6.91311,7.01301,6.84318,6.98304,2877143,0
+EMBJ.US,D,20210114,000000,7.15287,7.78225,7.13789,7.70233,5906959,0
+EMBJ.US,D,20210115,000000,7.49253,7.51252,7.19283,7.2228,3897136,0
+EMBJ.US,D,20210119,000000,7.10292,7.19173,6.99303,7.07295,2360491,0
+EMBJ.US,D,20210120,000000,7.09293,7.09293,6.78324,6.91311,3128771,0
+EMBJ.US,D,20210121,000000,6.77325,6.79323,6.55347,6.61341,3655595,0
+EMBJ.US,D,20210122,000000,6.4236,6.45357,6.2238,6.38364,4397761,0
+EMBJ.US,D,20210125,000000,6.46356,6.48354,6.25377,6.38364,3000370,0
+EMBJ.US,D,20210126,000000,6.51351,6.66336,6.47355,6.49353,3764094,0
+EMBJ.US,D,20210127,000000,6.39363,6.78324,6.34368,6.55347,4958578,0
+EMBJ.US,D,20210128,000000,6.77325,6.8232,6.60342,6.76326,3187605,0
+EMBJ.US,D,20210129,000000,6.67335,6.73329,6.37365,6.41361,3135823,0
+EMBJ.US,D,20210201,000000,6.5235,6.61341,6.40362,6.61341,2376757,0
+EMBJ.US,D,20210202,000000,6.8232,7.13289,6.80822,7.08294,3540162,0
+EMBJ.US,D,20210203,000000,7.15287,7.34268,7.11291,7.17285,3390334,0
+EMBJ.US,D,20210204,000000,7.17285,7.2228,6.94308,6.97305,1820704,0
+EMBJ.US,D,20210205,000000,7.05297,7.18284,6.99303,7.08294,1715607,0
+EMBJ.US,D,20210208,000000,7.023,7.34268,7.023,7.20282,2368703,0
+EMBJ.US,D,20210209,000000,7.023,7.21281,6.95307,7.14288,5052084,0
+EMBJ.US,D,20210210,000000,7.37265,7.38264,7.14288,7.23279,2477319,0
+EMBJ.US,D,20210211,000000,7.29273,7.80722,7.26276,7.50252,5035457,0
+EMBJ.US,D,20210212,000000,7.44258,7.62241,7.36766,7.5325,5901539,0
+EMBJ.US,D,20210216,000000,7.79224,8.30173,7.7323,8.24179,7226493,0
+EMBJ.US,D,20210217,000000,8.28175,8.81122,8.00203,8.52151,10372805,0
+EMBJ.US,D,20210218,000000,8.65138,8.65138,8.21182,8.35168,5959652,0
+EMBJ.US,D,20210219,000000,8.41162,8.7313,8.22181,8.7313,6345052,0
+EMBJ.US,D,20210222,000000,8.39164,9.41902,8.31172,9.19084,10728431,0
+EMBJ.US,D,20210223,000000,8.75128,9.2358,8.5315,9.14089,5851070,0
+EMBJ.US,D,20210224,000000,9.07096,9.86018,9.02101,9.68036,6921608,0
+EMBJ.US,D,20210225,000000,9.49054,9.73031,8.86117,8.9311,9788938,0
+EMBJ.US,D,20210226,000000,8.9311,8.95108,8.48155,8.79124,4630220,0
+EMBJ.US,D,20210301,000000,8.85118,9.1309,8.68135,8.68135,4917274,0
+EMBJ.US,D,20210302,000000,8.41162,8.90113,8.35168,8.78125,5387893,0
+EMBJ.US,D,20210303,000000,8.54149,8.92611,8.34169,8.8312,4725517,0
+EMBJ.US,D,20210304,000000,9.00103,9.32571,8.57146,8.72131,6388463,0
+EMBJ.US,D,20210305,000000,8.8312,9.08595,8.37166,9.06097,5087393,0
+EMBJ.US,D,20210308,000000,9.00103,9.18085,8.37166,8.42161,6548125,0
+EMBJ.US,D,20210309,000000,8.48155,8.68135,8.21182,8.50153,6899150,0
+EMBJ.US,D,20210310,000000,8.64139,9.77027,8.56646,9.75029,10498056,0
+EMBJ.US,D,20210311,000000,9.70034,10.06,9.60043,9.95009,7816755,0
+EMBJ.US,D,20210312,000000,10.1898,10.4496,10.0999,10.3297,3684261,0
+EMBJ.US,D,20210315,000000,10.3896,10.6794,10.3097,10.4096,5454065,0
+EMBJ.US,D,20210316,000000,10.4895,10.5095,9.77027,10,2731822,0
+EMBJ.US,D,20210317,000000,9.87017,10.3497,9.81023,10.2798,3583724,0
+EMBJ.US,D,20210318,000000,10.3497,10.5195,9.92511,9.99005,3088203,0
+EMBJ.US,D,20210319,000000,10.2098,10.7893,9.67037,10.6694,9852995,0
+EMBJ.US,D,20210322,000000,10.2598,10.3497,9.58055,9.75029,6928650,0
+EMBJ.US,D,20210323,000000,10.08,10.3397,9.58045,9.67037,4368078,0
+EMBJ.US,D,20210324,000000,9.82022,10.0601,9.31572,9.35068,4395438,0
+EMBJ.US,D,20210325,000000,9.15088,9.56047,9.00103,9.36067,6446603,0
+EMBJ.US,D,20210326,000000,9.38065,9.59044,9.05098,9.25078,5513840,0
+EMBJ.US,D,20210329,000000,9.21082,9.32071,9.031,9.06097,3524247,0
+EMBJ.US,D,20210330,000000,9.22081,10.07,9.16087,9.95009,5177754,0
+EMBJ.US,D,20210331,000000,9.79025,10.0999,9.70034,10,2254105,0
+EMBJ.US,D,20210401,000000,10.2198,10.3197,9.71532,9.79025,2149830,0
+EMBJ.US,D,20210405,000000,10.0899,10.4596,10.03,10.3297,3596717,0
+EMBJ.US,D,20210406,000000,10.2897,10.5245,10.2498,10.3297,2585830,0
+EMBJ.US,D,20210407,000000,10.3597,10.5545,10.2098,10.4995,4279781,0
+EMBJ.US,D,20210408,000000,10.7893,11.5885,10.7493,11.5785,8321364,0
+EMBJ.US,D,20210409,000000,11.2688,11.3687,11.079,11.2688,2897145,0
+EMBJ.US,D,20210412,000000,11.2688,11.3936,11.0691,11.1689,2701002,0
+EMBJ.US,D,20210413,000000,11.1789,11.1789,10.8442,11.0989,2729186,0
+EMBJ.US,D,20210414,000000,11.1389,11.6584,11.1389,11.4086,2730185,0
+EMBJ.US,D,20210415,000000,11.5085,11.5385,11.2228,11.4086,2916190,0
+EMBJ.US,D,20210416,000000,11.2488,11.3986,11.1689,11.2388,1444395,0
+EMBJ.US,D,20210419,000000,11.1689,11.3187,11.079,11.1389,1968693,0
+EMBJ.US,D,20210420,000000,11.1789,11.1789,10.5595,10.7893,6561784,0
+EMBJ.US,D,20210421,000000,10.6294,11.064,10.4796,11.009,1398576,0
+EMBJ.US,D,20210422,000000,11.0989,11.1988,10.8792,11.039,1922924,0
+EMBJ.US,D,20210423,000000,11.0989,11.3587,11.039,11.2488,2222473,0
+EMBJ.US,D,20210426,000000,11.4985,11.7783,11.3986,11.6884,1982212,0
+EMBJ.US,D,20210427,000000,11.8882,11.8882,11.4636,11.5785,2785852,0
+EMBJ.US,D,20210428,000000,11.6184,11.8281,11.5635,11.7183,1853368,0
+EMBJ.US,D,20210429,000000,11.6084,11.7982,11.1489,11.2987,2402289,0
+EMBJ.US,D,20210430,000000,11.2388,11.4286,10.9791,11.039,2398631,0
+EMBJ.US,D,20210503,000000,11.1389,11.7183,11.069,11.6784,3115151,0
+EMBJ.US,D,20210504,000000,11.5185,11.8282,11.4386,11.5685,4158745,0
+EMBJ.US,D,20210505,000000,11.6983,11.7383,11.5984,11.6184,747416,0
+EMBJ.US,D,20210506,000000,11.8882,12.1329,11.6284,11.9781,2748762,0
+EMBJ.US,D,20210507,000000,12.1279,12.8272,12.023,12.8072,2752944,0
+EMBJ.US,D,20210510,000000,12.9671,13.087,12.5375,12.5575,2255147,0
+EMBJ.US,D,20210511,000000,12.3177,12.7373,12.073,12.5375,2431828,0
+EMBJ.US,D,20210512,000000,12.2977,12.4276,11.6084,11.6584,3614021,0
+EMBJ.US,D,20210513,000000,11.7982,12.1479,11.3986,11.6983,2575640,0
+EMBJ.US,D,20210514,000000,11.9781,12.3077,11.8882,12.058,1263307,0
+EMBJ.US,D,20210517,000000,11.8282,12.2028,11.7483,12.1579,1443868,0
+EMBJ.US,D,20210518,000000,12.1978,12.6174,12.048,12.3477,3377375,0
+EMBJ.US,D,20210519,000000,11.9781,12.1329,11.7533,11.9681,4242704,0
+EMBJ.US,D,20210520,000000,12.078,12.2478,11.7883,12.2378,3211242,0
+EMBJ.US,D,20210521,000000,12.1479,12.6274,12.1279,12.4176,3281518,0
+EMBJ.US,D,20210524,000000,12.4476,12.8072,12.3677,12.7773,1242281,0
+EMBJ.US,D,20210525,000000,13.1569,13.3367,12.8282,12.9371,2504073,0
+EMBJ.US,D,20210526,000000,12.9671,13.1369,12.5875,12.6274,3183866,0
+EMBJ.US,D,20210527,000000,13.1569,13.6564,13.057,13.4566,4929439,0
+EMBJ.US,D,20210528,000000,13.2618,13.4966,13.017,13.3767,2868700,0
+EMBJ.US,D,20210601,000000,14.1409,14.2758,13.8262,13.8362,3452991,0
+EMBJ.US,D,20210602,000000,13.7563,14.1859,13.6364,13.9561,3278137,0
+EMBJ.US,D,20210603,000000,13.7463,13.9661,13.4366,13.5365,1554639,0
+EMBJ.US,D,20210604,000000,13.8462,13.8612,13.5399,13.6664,1574529,0
+EMBJ.US,D,20210607,000000,13.6664,13.8563,13.5365,13.8562,3413388,0
+EMBJ.US,D,20210608,000000,13.8962,14.2858,13.7063,13.8762,3956873,0
+EMBJ.US,D,20210609,000000,13.8262,13.8462,13.5565,13.6164,1541911,0
+EMBJ.US,D,20210610,000000,14.8352,15.7443,14.7953,15.7044,8124486,0
+EMBJ.US,D,20210611,000000,16.4836,16.6833,15.7843,16.3237,10337186,0
+EMBJ.US,D,20210614,000000,16.5535,16.8932,16.4836,16.5735,4654091,0
+EMBJ.US,D,20210615,000000,16.7333,16.9531,16.4986,16.7933,2840027,0
+EMBJ.US,D,20210616,000000,16.5835,16.6434,15.8592,16.1439,3225836,0
+EMBJ.US,D,20210617,000000,16.044,16.3737,15.8242,15.9341,4131361,0
+EMBJ.US,D,20210618,000000,15.8142,16.104,15.6244,15.6644,3688554,0
+EMBJ.US,D,20210621,000000,15.7643,16.1539,15.6744,16.1339,1648328,0
+EMBJ.US,D,20210622,000000,15.9042,16.1239,15.5345,16.094,1892412,0
+EMBJ.US,D,20210623,000000,16.2138,16.4836,15.7044,15.8043,1732710,0
+EMBJ.US,D,20210624,000000,16.104,16.1539,15.7743,15.9641,1621828,0
+EMBJ.US,D,20210625,000000,15.9141,15.9641,15.1949,15.4146,2705684,0
+EMBJ.US,D,20210628,000000,15.5046,15.5109,15.09,15.2848,1579521,0
+EMBJ.US,D,20210629,000000,15.1649,15.3347,14.8552,15.005,1492384,0
+EMBJ.US,D,20210630,000000,14.7053,15.2049,14.6554,15.1249,1602522,0
+EMBJ.US,D,20210701,000000,15.1349,15.2248,14.7253,14.7953,1310592,0
+EMBJ.US,D,20210702,000000,15.1649,15.2049,14.6604,14.9351,1654354,0
+EMBJ.US,D,20210706,000000,14.5555,14.6554,14.2958,14.2958,2155199,0
+EMBJ.US,D,20210707,000000,14.5655,14.5755,13.9511,14.1959,2206839,0
+EMBJ.US,D,20210708,000000,13.9261,14.1559,13.6814,13.8562,1966543,0
+EMBJ.US,D,20210709,000000,14.1959,14.3257,14.006,14.046,846095,0
+EMBJ.US,D,20210712,000000,14.2958,15.1949,13.9761,15.1449,3687011,0
+EMBJ.US,D,20210713,000000,15.1449,15.1449,14.6904,14.7353,2037157,0
+EMBJ.US,D,20210714,000000,15.025,15.105,14.4756,14.6054,1438577,0
+EMBJ.US,D,20210715,000000,14.4956,14.5905,14.011,14.1859,1681413,0
+EMBJ.US,D,20210716,000000,14.2058,14.3057,13.5865,13.6464,1960465,0
+EMBJ.US,D,20210719,000000,13.2468,13.3567,12.7873,13.067,2830313,0
+EMBJ.US,D,20210720,000000,13.1469,14.086,13.067,13.9161,1955784,0
+EMBJ.US,D,20210721,000000,14.096,14.5855,14.066,14.4856,1575488,0
+EMBJ.US,D,20210722,000000,14.5055,14.5255,14.1559,14.3057,821786,0
+EMBJ.US,D,20210723,000000,14.6254,14.6554,14.1359,14.1559,1499554,0
+EMBJ.US,D,20210726,000000,14.1159,14.9751,14.1159,14.8152,2014110,0
+EMBJ.US,D,20210727,000000,14.7253,14.7553,14.3207,14.4956,1725584,0
+EMBJ.US,D,20210728,000000,14.5855,15.075,14.5855,14.9851,1989102,0
+EMBJ.US,D,20210729,000000,15.2348,15.4546,14.9851,15.1949,1419675,0
+EMBJ.US,D,20210730,000000,15.045,15.065,14.1259,14.2858,1673532,0
+EMBJ.US,D,20210802,000000,14.4356,15.2548,14.4156,14.5855,1916233,0
+EMBJ.US,D,20210803,000000,14.2458,14.6254,13.5665,14.5955,2705005,0
+EMBJ.US,D,20210804,000000,14.3257,14.4556,13.9061,14.1459,1782437,0
+EMBJ.US,D,20210805,000000,14.3257,14.6804,14.1459,14.2958,1635436,0
+EMBJ.US,D,20210806,000000,14.6154,14.7553,14.4056,14.6154,948452,0
+EMBJ.US,D,20210809,000000,14.4556,14.6054,14.1109,14.4056,1257584,0
+EMBJ.US,D,20210810,000000,14.8352,15.2148,14.4856,14.9851,1590598,0
+EMBJ.US,D,20210811,000000,14.9251,15.2848,14.7053,15.2748,1219149,0
+EMBJ.US,D,20210812,000000,15.2348,15.2948,14.6654,14.6654,1543883,0
+EMBJ.US,D,20210813,000000,15.4746,15.9042,15.2998,15.7343,4047479,0
+EMBJ.US,D,20210816,000000,15.2348,15.3447,14.6364,14.7053,2377795,0
+EMBJ.US,D,20210817,000000,13.8862,14.3257,13.4466,13.7663,2947861,0
+EMBJ.US,D,20210818,000000,13.8162,14.5055,13.6164,14.046,4577198,0
+EMBJ.US,D,20210819,000000,13.8562,14.5205,13.8062,14.4356,2341794,0
+EMBJ.US,D,20210820,000000,14.1959,14.7953,13.9911,14.6854,1955726,0
+EMBJ.US,D,20210823,000000,14.8252,15.6944,14.7953,15.6544,2467685,0
+EMBJ.US,D,20210824,000000,16.6035,17.2528,16.5235,17.2228,5317793,0
+EMBJ.US,D,20210825,000000,17.053,17.9521,16.8832,17.8722,4229660,0
+EMBJ.US,D,20210826,000000,17.9321,18.1519,17.5126,17.5925,3529120,0
+EMBJ.US,D,20210827,000000,17.8023,18.2119,17.7823,18.082,2051097,0
+EMBJ.US,D,20210830,000000,17.9821,18.022,17.5431,17.7323,1729416,0
+EMBJ.US,D,20210831,000000,18.062,18.3717,17.7024,17.9221,2482279,0
+EMBJ.US,D,20210901,000000,18.092,18.112,17.6524,17.6924,1622927,0
+EMBJ.US,D,20210902,000000,18.092,18.1719,17.5076,17.6624,1899874,0
+EMBJ.US,D,20210903,000000,17.4726,17.5026,16.7633,16.8632,1735165,0
+EMBJ.US,D,20210907,000000,16.7333,17.2928,16.6134,16.8932,1793923,0
+EMBJ.US,D,20210908,000000,16.3837,16.9032,15.7793,15.7943,3956480,0
+EMBJ.US,D,20210909,000000,16.1139,16.7433,15.9891,16.4037,2311145,0
+EMBJ.US,D,20210910,000000,16.7333,16.8033,15.9941,16.054,2437471,0
+EMBJ.US,D,20210913,000000,16.5835,16.9931,16.2738,16.6734,1402811,0
+EMBJ.US,D,20210914,000000,16.6734,16.7633,16.1739,16.2338,1099939,0
+EMBJ.US,D,20210915,000000,16.2238,16.4636,16.074,16.4037,726873,0
+EMBJ.US,D,20210916,000000,16.1839,16.2938,16.054,16.094,957868,0
+EMBJ.US,D,20210917,000000,16.2538,16.3038,15.7943,15.8742,1316620,0
+EMBJ.US,D,20210920,000000,15.1449,15.5095,14.9051,15.2548,1877556,0
+EMBJ.US,D,20210921,000000,15.6045,15.7243,15.2548,15.2848,1055872,0
+EMBJ.US,D,20210922,000000,15.6045,16.3537,15.5845,16.044,1426124,0
+EMBJ.US,D,20210923,000000,17.3677,18.092,17.3677,17.9321,3978509,0
+EMBJ.US,D,20210924,000000,17.7223,18.082,17.5126,17.7523,2263640,0
+EMBJ.US,D,20210927,000000,18.042,18.3217,17.3627,17.4027,2423629,0
+EMBJ.US,D,20210928,000000,17.9821,18.072,16.8232,17.053,2378233,0
+EMBJ.US,D,20210929,000000,17.2428,17.4226,16.9281,17.3128,2138752,0
+EMBJ.US,D,20210930,000000,17.3028,17.4127,16.9631,16.9831,1198263,0
+EMBJ.US,D,20211001,000000,17.3427,18.1819,17.2228,18.092,2316130,0
+EMBJ.US,D,20211004,000000,18.3118,18.3517,17.5275,17.5925,1303287,0
+EMBJ.US,D,20211005,000000,17.4626,17.6115,16.6934,16.7933,2398214,0
+EMBJ.US,D,20211006,000000,15.7743,17.1629,15.6444,17.093,3145751,0
+EMBJ.US,D,20211007,000000,17.073,17.7523,17.063,17.5925,2433894,0
+EMBJ.US,D,20211008,000000,17.7223,18.2268,17.4626,18.0021,2568195,0
+EMBJ.US,D,20211011,000000,18.1219,19.091,18.022,18.7913,2554250,0
+EMBJ.US,D,20211012,000000,18.8312,19.081,18.6804,18.7913,999082,0
+EMBJ.US,D,20211013,000000,18.9711,19.2009,18.5415,18.8612,1246431,0
+EMBJ.US,D,20211014,000000,18.8013,18.9511,18.3817,18.8312,1200223,0
+EMBJ.US,D,20211015,000000,19.0111,19.3807,18.7713,18.8113,1435130,0
+EMBJ.US,D,20211018,000000,18.3917,18.8912,18.3517,18.6214,1511443,0
+EMBJ.US,D,20211019,000000,18.3417,18.3417,17.7223,17.7423,1831343,0
+EMBJ.US,D,20211020,000000,17.8922,18.1319,17.6025,17.7823,2152734,0
+EMBJ.US,D,20211021,000000,17.3427,17.7523,16.6934,17.033,2912837,0
+EMBJ.US,D,20211022,000000,16.7833,17.4276,16.1139,17.1829,4569857,0
+EMBJ.US,D,20211025,000000,17.4526,17.5775,17.1429,17.4726,1967756,0
+EMBJ.US,D,20211026,000000,16.9032,17.2029,16.4836,16.6234,3123993,0
+EMBJ.US,D,20211027,000000,16.6834,16.6834,16.054,16.1939,2123276,0
+EMBJ.US,D,20211028,000000,15.8842,16.3232,15.6644,15.9241,1865377,0
+EMBJ.US,D,20211029,000000,15.9241,15.9641,15.3847,15.5145,2327709,0
+EMBJ.US,D,20211101,000000,15.7143,15.9841,15.6444,15.7943,1519268,0
+EMBJ.US,D,20211102,000000,15.6844,15.6894,15.2548,15.4246,2013245,0
+EMBJ.US,D,20211103,000000,15.6094,16.1839,15.1899,16.024,3077826,0
+EMBJ.US,D,20211104,000000,15.8742,16.034,15.095,15.5046,3360577,0
+EMBJ.US,D,20211105,000000,16.3237,16.8231,15.9042,16.7733,3051540,0
+EMBJ.US,D,20211108,000000,16.4236,16.6634,16.2538,16.5435,2014569,0
+EMBJ.US,D,20211109,000000,16.8432,17.3432,16.8033,17.1229,2450265,0
+EMBJ.US,D,20211110,000000,16.9631,17.1328,16.4236,16.4736,1661160,0
+EMBJ.US,D,20211111,000000,17.1229,17.5525,16.8932,17.023,2708751,0
+EMBJ.US,D,20211112,000000,16.3837,16.6434,15.4346,16.1939,6311745,0
+EMBJ.US,D,20211115,000000,16.6035,17.1829,16.5635,16.7733,1749916,0
+EMBJ.US,D,20211116,000000,16.074,16.2138,15.6045,15.6144,3135039,0
+EMBJ.US,D,20211117,000000,15.1849,15.5145,14.8552,15.1449,4263555,0
+EMBJ.US,D,20211118,000000,15.2948,15.3647,14.8752,15.2148,1578887,0
+EMBJ.US,D,20211119,000000,15.2148,15.3547,14.7102,14.7553,3362442,0
+EMBJ.US,D,20211122,000000,14.9251,15.1149,14.4756,14.4956,2313422,0
+EMBJ.US,D,20211123,000000,14.3357,14.7553,14.2158,14.7253,1669850,0
+EMBJ.US,D,20211124,000000,14.5055,14.8852,14.2958,14.7253,1341743,0
+EMBJ.US,D,20211126,000000,13.9861,14.006,13.3817,13.9661,3712937,0
+EMBJ.US,D,20211129,000000,14.1859,14.3157,13.8412,14.046,1967705,0
+EMBJ.US,D,20211130,000000,13.8662,14.006,13.2668,13.7163,2520669,0
+EMBJ.US,D,20211201,000000,13.8462,13.9611,12.8072,12.9071,3615316,0
+EMBJ.US,D,20211202,000000,13.2368,13.8362,13.087,13.7863,3578668,0
+EMBJ.US,D,20211203,000000,14.1759,14.1759,13.3067,13.5265,1824600,0
+EMBJ.US,D,20211206,000000,13.6664,14.4056,13.5865,14.2158,2216600,0
+EMBJ.US,D,20211207,000000,14.4656,14.7053,14.3107,14.4756,1603594,0
+EMBJ.US,D,20211208,000000,15.1749,15.7143,15.0956,15.3147,2457981,0
+EMBJ.US,D,20211209,000000,14.9651,15.1649,14.7454,14.8252,1346710,0
+EMBJ.US,D,20211210,000000,15.1499,15.4146,14.9851,15.3147,4060624,0
+EMBJ.US,D,20211213,000000,15.2548,15.3547,14.4456,14.5555,2694678,0
+EMBJ.US,D,20211214,000000,14.3557,14.7803,14.3557,14.5155,1335991,0
+EMBJ.US,D,20211215,000000,14.4756,14.6154,14.036,14.6154,1742815,0
+EMBJ.US,D,20211216,000000,14.5555,14.7953,14.3807,14.4656,1539582,0
+EMBJ.US,D,20211217,000000,14.076,14.8352,13.9511,14.7753,3318891,0
+EMBJ.US,D,20211220,000000,13.9161,14.1059,13.5765,13.8862,1788369,0
+EMBJ.US,D,20211221,000000,15.5845,16.3337,15.3747,16.054,5420122,0
+EMBJ.US,D,20211222,000000,16.1439,16.9032,16.0278,16.6434,3171408,0
+EMBJ.US,D,20211223,000000,16.8932,17.1929,16.7633,17.1629,2600784,0
+EMBJ.US,D,20211227,000000,17.033,17.3627,16.8749,17.3327,1110656,0
+EMBJ.US,D,20211228,000000,17.4626,17.5126,17.2428,17.3227,1773587,0
+EMBJ.US,D,20211229,000000,17.4027,17.4626,17.048,17.093,1142029,0
+EMBJ.US,D,20211230,000000,17.5925,17.9671,17.4226,17.6924,2507459,0
+EMBJ.US,D,20211231,000000,17.5525,17.8922,17.4926,17.7323,2480225,0
+EMBJ.US,D,20220103,000000,17.4926,18.062,17.3327,17.7223,2432948,0
+EMBJ.US,D,20220104,000000,17.5925,18.0121,17.2928,17.6125,2767267,0
+EMBJ.US,D,20220105,000000,17.4326,17.7423,16.4536,16.4636,3161263,0
+EMBJ.US,D,20220106,000000,16.4236,16.8982,16.084,16.7433,2520603,0
+EMBJ.US,D,20220107,000000,16.9831,17.3427,16.7933,17.013,1557072,0
+EMBJ.US,D,20220110,000000,17.053,17.1529,16.4686,16.6434,1344647,0
+EMBJ.US,D,20220111,000000,16.6334,16.9331,16.6234,16.7533,1283126,0
+EMBJ.US,D,20220112,000000,16.9931,17.1629,16.6085,16.6834,2613736,0
+EMBJ.US,D,20220113,000000,16.2838,16.5835,15.9441,16.0041,4172262,0
+EMBJ.US,D,20220114,000000,15.5245,15.9241,15.5245,15.8842,2109044,0
+EMBJ.US,D,20220118,000000,15.4846,15.5645,14.9451,15.1749,2264262,0
+EMBJ.US,D,20220119,000000,15.4746,15.5245,14.9951,15.015,1688880,0
+EMBJ.US,D,20220120,000000,15.5095,15.9941,15.3447,15.3747,2649889,0
+EMBJ.US,D,20220121,000000,15.3547,15.5845,14.9551,14.9651,2319679,0
+EMBJ.US,D,20220124,000000,14.8352,15.1649,14.4206,15.085,3112063,0
+EMBJ.US,D,20220125,000000,14.9751,15.3947,14.6454,15.2648,2430730,0
+EMBJ.US,D,20220126,000000,15.5745,15.6045,14.7703,14.9551,2610994,0
+EMBJ.US,D,20220127,000000,15.1749,15.4146,14.6654,14.7053,3174987,0
+EMBJ.US,D,20220128,000000,14.5155,14.7503,14.1809,14.7253,2222580,0
+EMBJ.US,D,20220131,000000,14.8352,15.4047,14.7953,15.3347,2075762,0
+EMBJ.US,D,20220201,000000,15.7443,16.049,15.5745,15.7044,2880087,0
+EMBJ.US,D,20220202,000000,15.6544,15.6944,14.8402,15.2548,2851842,0
+EMBJ.US,D,20220203,000000,14.6154,14.9051,14.3407,14.3957,3093244,0
+EMBJ.US,D,20220204,000000,14.1159,14.4356,13.9461,14.2858,1714406,0
+EMBJ.US,D,20220207,000000,14.1659,14.8352,14.066,14.6654,1695267,0
+EMBJ.US,D,20220208,000000,14.5455,14.8452,14.4656,14.8052,1522856,0
+EMBJ.US,D,20220209,000000,14.7753,15.4646,14.7199,15.3847,2654707,0
+EMBJ.US,D,20220210,000000,15.1849,15.8242,15.105,15.2248,2676234,0
+EMBJ.US,D,20220211,000000,15.095,15.4047,14.3257,14.4856,2789110,0
+EMBJ.US,D,20220214,000000,14.5755,14.9551,14.3157,14.4356,1671962,0
+EMBJ.US,D,20220215,000000,14.6954,15.4246,14.6554,15.3347,2039062,0
+EMBJ.US,D,20220216,000000,15.4246,15.8342,15.3747,15.6444,2652228,0
+EMBJ.US,D,20220217,000000,15.2548,15.3247,14.9051,14.9351,1281286,0
+EMBJ.US,D,20220218,000000,14.9651,15.1899,14.8003,14.9151,1562015,0
+EMBJ.US,D,20220222,000000,14.5055,14.6254,13.7063,13.7863,4350343,0
+EMBJ.US,D,20220223,000000,14.1659,14.2358,13.5765,13.6164,2213246,0
+EMBJ.US,D,20220224,000000,12.7273,13.7513,12.6874,13.7263,4713927,0
+EMBJ.US,D,20220225,000000,13.3267,13.7813,13.3267,13.7463,3450390,0
+EMBJ.US,D,20220228,000000,13.4866,13.9711,13.3267,13.7663,2295551,0
+EMBJ.US,D,20220301,000000,13.7863,13.7863,12.9771,13.1369,2367000,0
+EMBJ.US,D,20220302,000000,13.3667,14.0616,13.2868,13.9861,3603847,0
+EMBJ.US,D,20220303,000000,13.9061,13.9561,13.4566,13.5665,1970700,0
+EMBJ.US,D,20220304,000000,13.3567,13.4366,12.8272,12.9971,2882679,0
+EMBJ.US,D,20220307,000000,12.9371,13.067,12.008,12.028,2559107,0
+EMBJ.US,D,20220308,000000,12.2578,12.7873,11.9081,12.3177,3198790,0
+EMBJ.US,D,20220309,000000,12.9671,13.5165,12.9071,13.2468,4042573,0
+EMBJ.US,D,20220310,000000,11.7583,11.7982,10.9191,11.1489,8055911,0
+EMBJ.US,D,20220311,000000,11.2888,11.3387,10.3697,10.4296,5638847,0
+EMBJ.US,D,20220314,000000,10.5695,10.6494,10.07,10.3397,3693387,0
+EMBJ.US,D,20220315,000000,10.3597,10.6753,10.2098,10.5894,3752502,0
+EMBJ.US,D,20220316,000000,10.8092,11.3237,10.7893,11.2188,4850773,0
+EMBJ.US,D,20220317,000000,11.1189,11.6983,10.9591,11.6384,2366877,0
+EMBJ.US,D,20220318,000000,11.8182,12.1729,11.7283,12.058,4161730,0
+EMBJ.US,D,20220321,000000,12.1579,12.3377,11.9381,12.3077,2198651,0
+EMBJ.US,D,20220322,000000,12.5375,12.6574,12.2278,12.4876,1852090,0
+EMBJ.US,D,20220323,000000,12.4176,12.6674,12.3377,12.5475,1494858,0
+EMBJ.US,D,20220324,000000,12.6774,12.8122,12.5175,12.7773,2223696,0
+EMBJ.US,D,20220325,000000,12.9171,13.042,12.7373,12.7773,2686309,0
+EMBJ.US,D,20220328,000000,12.5875,12.7023,12.3077,12.6074,2041961,0
+EMBJ.US,D,20220329,000000,13.017,13.5065,12.9271,13.2168,2792437,0
+EMBJ.US,D,20220330,000000,13.007,13.1069,12.7773,12.8172,1597872,0
+EMBJ.US,D,20220331,000000,12.8872,12.9621,12.5925,12.5974,2186485,0
+EMBJ.US,D,20220401,000000,12.7873,12.9472,12.6174,12.9371,2244588,0
+EMBJ.US,D,20220404,000000,13.047,13.2568,12.8622,13.2568,2284264,0
+EMBJ.US,D,20220405,000000,13.097,13.1369,12.3177,12.3377,3248759,0
+EMBJ.US,D,20220406,000000,12.068,12.2678,11.7483,12.048,2208160,0
+EMBJ.US,D,20220407,000000,11.9381,12.038,11.6784,11.9581,2658398,0
+EMBJ.US,D,20220408,000000,11.9881,12.1729,11.7483,11.7883,2362599,0
+EMBJ.US,D,20220411,000000,11.8282,12.0175,11.6784,11.7183,2685427,0
+EMBJ.US,D,20220412,000000,12.018,12.1279,11.5385,11.6284,2198082,0
+EMBJ.US,D,20220413,000000,11.7083,12.058,11.6484,11.9181,1911230,0
+EMBJ.US,D,20220414,000000,11.7183,11.7982,11.5335,11.6184,1584288,0
+EMBJ.US,D,20220418,000000,11.5785,11.6884,11.4251,11.5585,1853881,0
+EMBJ.US,D,20220419,000000,11.5984,12.1579,11.5785,12.078,2150932,0
+EMBJ.US,D,20220420,000000,12.1379,12.1779,11.9181,12.038,2017044,0
+EMBJ.US,D,20220421,000000,12.3377,12.4776,11.6584,11.7583,2724748,0
+EMBJ.US,D,20220422,000000,11.6284,11.8683,11.2488,11.3887,2585992,0
+EMBJ.US,D,20220425,000000,11.1988,11.5785,11.089,11.5185,2635795,0
+EMBJ.US,D,20220426,000000,11.2888,11.3087,10.8292,10.8492,3633403,0
+EMBJ.US,D,20220427,000000,10.999,11.049,10.5595,10.8192,3728872,0
+EMBJ.US,D,20220428,000000,10.9491,11.6834,10.8991,11.6384,2053858,0
+EMBJ.US,D,20220429,000000,11.7483,11.8382,11.3287,11.3587,3254120,0
+EMBJ.US,D,20220502,000000,11.3337,11.3887,10.5295,10.9591,2796750,0
+EMBJ.US,D,20220503,000000,11.069,11.5635,11.069,11.4386,2011841,0
+EMBJ.US,D,20220504,000000,11.2788,11.7982,10.999,11.7883,1819043,0
+EMBJ.US,D,20220505,000000,11.6284,11.7083,11.1489,11.5085,1556539,0
+EMBJ.US,D,20220506,000000,11.3487,11.6284,10.9791,11.2688,2671838,0
+EMBJ.US,D,20220509,000000,10.9191,10.9791,10.1599,10.1898,3211462,0
+EMBJ.US,D,20220510,000000,10.3397,10.4296,9.78026,10.1499,2849449,0
+EMBJ.US,D,20220511,000000,10.06,10.5495,9.94509,10.02,1905786,0
+EMBJ.US,D,20220512,000000,10.2598,10.7593,10.075,10.3097,2770469,0
+EMBJ.US,D,20220513,000000,10.6194,11.1239,10.6194,10.9291,2748391,0
+EMBJ.US,D,20220516,000000,10.8692,11.059,10.5795,10.5994,1553274,0
+EMBJ.US,D,20220517,000000,10.9091,11.2488,10.8792,11.1389,1923387,0
+EMBJ.US,D,20220518,000000,10.9291,11.1089,10.2498,10.4296,2724847,0
+EMBJ.US,D,20220519,000000,10.5595,10.7593,10.3297,10.4396,2253826,0
+EMBJ.US,D,20220520,000000,10.6294,10.6794,10.1399,10.3996,1869000,0
+EMBJ.US,D,20220523,000000,10.5695,10.7243,10.3297,10.6494,1501770,0
+EMBJ.US,D,20220524,000000,10.4895,10.4895,9.84519,10.03,2674145,0
+EMBJ.US,D,20220525,000000,9.79025,10.1149,9.71033,10.1099,3250536,0
+EMBJ.US,D,20220526,000000,10.2298,10.7343,10.2298,10.4796,2540276,0
+EMBJ.US,D,20220527,000000,10.4496,10.7893,10.3896,10.6993,2215887,0
+EMBJ.US,D,20220531,000000,10.8092,10.999,10.6594,10.6993,4045394,0
+EMBJ.US,D,20220601,000000,10.8692,10.9291,10.3497,10.6494,2027360,0
+EMBJ.US,D,20220602,000000,10.7693,11.4636,10.7693,11.1389,4256891,0
+EMBJ.US,D,20220603,000000,10.9741,11.019,10.7143,10.7893,3135481,0
+EMBJ.US,D,20220606,000000,10.9291,11.059,10.7593,10.9091,1919631,0
+EMBJ.US,D,20220607,000000,10.5495,10.7793,10.2398,10.7693,2612284,0
+EMBJ.US,D,20220608,000000,10.6993,10.9891,10.5345,10.6394,3474600,0
+EMBJ.US,D,20220609,000000,10.4596,10.5195,10.2947,10.3697,2125656,0
+EMBJ.US,D,20220610,000000,9.99005,10.0899,9.60043,9.60043,4933532,0
+EMBJ.US,D,20220613,000000,9.26077,9.41062,8.77126,8.82121,3130891,0
+EMBJ.US,D,20220614,000000,8.91112,8.95108,8.68135,8.80123,2574114,0
+EMBJ.US,D,20220615,000000,8.95108,9.42061,8.8312,9.16087,5241201,0
+EMBJ.US,D,20220616,000000,8.9311,9.04099,8.35667,8.44159,2245116,0
+EMBJ.US,D,20220617,000000,8.66137,8.97106,8.55148,8.86117,3714046,0
+EMBJ.US,D,20220621,000000,8.98105,9.27076,8.96107,9.00103,4072933,0
+EMBJ.US,D,20220622,000000,8.96107,9.2358,8.91112,9.14089,1765420,0
+EMBJ.US,D,20220623,000000,9.19084,9.40563,9.04099,9.30073,1711785,0
+EMBJ.US,D,20220624,000000,9.27076,9.58545,9.2308,9.49054,2097760,0
+EMBJ.US,D,20220627,000000,9.56047,9.57046,9.28075,9.36067,1936399,0
+EMBJ.US,D,20220628,000000,9.39064,9.61042,9.11592,9.14089,2225150,0
+EMBJ.US,D,20220629,000000,9.19084,9.19084,8.9311,9.05098,2453611,0
+EMBJ.US,D,20220630,000000,8.74129,8.86117,8.49154,8.77126,3200812,0
+EMBJ.US,D,20220701,000000,8.67136,8.97106,8.64139,8.90113,1365979,0
+EMBJ.US,D,20220705,000000,8.57146,8.58145,8.3317,8.57146,4005553,0
+EMBJ.US,D,20220706,000000,8.7313,8.81122,8.35667,8.46157,1934673,0
+EMBJ.US,D,20220707,000000,8.6314,8.89664,8.6314,8.7313,1353612,0
+EMBJ.US,D,20220708,000000,8.7313,8.80623,8.55148,8.67136,1525173,0
+EMBJ.US,D,20220711,000000,8.37166,8.38165,8.05198,8.07196,2216163,0
+EMBJ.US,D,20220712,000000,8.00203,8.37046,7.99204,8.22181,2310980,0
+EMBJ.US,D,20220713,000000,8.19184,8.42161,8.06197,8.25178,1402805,0
+EMBJ.US,D,20220714,000000,8.01202,8.23679,7.90213,8.20183,1607833,0
+EMBJ.US,D,20220715,000000,8.24179,8.34668,8.05198,8.22181,1502052,0
+EMBJ.US,D,20220718,000000,8.49154,8.6314,8.22181,8.25178,1843301,0
+EMBJ.US,D,20220719,000000,8.35168,8.98605,8.34169,8.94109,2280834,0
+EMBJ.US,D,20220720,000000,8.87116,8.98105,8.81122,8.87116,2948268,0
+EMBJ.US,D,20220721,000000,8.71132,8.82621,8.57645,8.71132,1305674,0
+EMBJ.US,D,20220722,000000,8.75128,8.77126,8.49154,8.65138,1154833,0
+EMBJ.US,D,20220725,000000,8.74129,8.85118,8.67136,8.77126,1755423,0
+EMBJ.US,D,20220726,000000,8.69134,8.7313,8.55677,8.70133,1263480,0
+EMBJ.US,D,20220727,000000,8.80123,9.11592,8.79124,9.09094,1417144,0
+EMBJ.US,D,20220728,000000,9.19084,9.26077,8.8283,9.10093,1225046,0
+EMBJ.US,D,20220729,000000,9.09094,9.15088,8.94109,9.11092,2519078,0
+EMBJ.US,D,20220801,000000,9.06097,9.47056,8.97106,9.26077,1585117,0
+EMBJ.US,D,20220802,000000,9.20083,9.30573,9.04099,9.20083,1034469,0
+EMBJ.US,D,20220803,000000,9.24079,9.56047,9.15588,9.54049,1346328,0
+EMBJ.US,D,20220804,000000,10.03,10.3527,9.79025,10.1699,2027613,0
+EMBJ.US,D,20220805,000000,9.97007,10.3697,9.91013,10.3297,1424845,0
+EMBJ.US,D,20220808,000000,10.4746,10.8792,10.4596,10.6594,2044295,0
+EMBJ.US,D,20220809,000000,10.6893,10.7843,10.5595,10.6094,1900377,0
+EMBJ.US,D,20220810,000000,10.9891,11.4236,10.8593,11.079,2039955,0
+EMBJ.US,D,20220811,000000,11.2288,11.2838,11.009,11.1189,1741353,0
+EMBJ.US,D,20220812,000000,11.2888,11.6884,11.2688,11.5885,3232983,0
+EMBJ.US,D,20220815,000000,11.3887,11.8582,11.3187,11.7783,1610986,0
+EMBJ.US,D,20220816,000000,11.7383,11.9181,11.6584,11.8282,1909439,0
+EMBJ.US,D,20220817,000000,11.6184,11.8732,11.5435,11.7283,1134934,0
+EMBJ.US,D,20220818,000000,11.7183,11.8732,11.4985,11.7683,1192124,0
+EMBJ.US,D,20220819,000000,11.6384,11.6384,11.1789,11.2588,1773186,0
+EMBJ.US,D,20220822,000000,10.9891,10.9891,10.7393,10.7893,1547341,0
+EMBJ.US,D,20220823,000000,10.8192,11.039,10.8192,10.9891,1723145,0
+EMBJ.US,D,20220824,000000,10.9591,11.4786,10.9165,11.1689,1981342,0
+EMBJ.US,D,20220825,000000,11.2088,11.5785,11.2088,11.5085,996835,0
+EMBJ.US,D,20220826,000000,11.7283,11.7633,11.3187,11.3887,1798338,0
+EMBJ.US,D,20220829,000000,11.3887,11.5385,11.2888,11.3887,841053,0
+EMBJ.US,D,20220830,000000,11.5285,11.5385,10.9691,11.1389,974279,0
+EMBJ.US,D,20220831,000000,11.079,11.2088,10.6194,10.6494,1143720,0
+EMBJ.US,D,20220901,000000,10.5295,10.5395,9.99005,10.3597,2331706,0
+EMBJ.US,D,20220902,000000,10.5195,10.5295,10.1399,10.1799,2014114,0
+EMBJ.US,D,20220906,000000,10.01,10.0999,9.79025,10,1259509,0
+EMBJ.US,D,20220907,000000,9.95009,10.3197,9.92012,10.2598,997436,0
+EMBJ.US,D,20220908,000000,10.3097,10.4796,10.1299,10.3397,2514855,0
+EMBJ.US,D,20220909,000000,10.3896,10.6194,10.3797,10.5695,1127132,0
+EMBJ.US,D,20220912,000000,10.7493,10.8392,10.5894,10.6394,816245,0
+EMBJ.US,D,20220913,000000,10.1299,10.3697,10.055,10.1099,1730583,0
+EMBJ.US,D,20220914,000000,10.04,10.1699,9.93011,10.1699,1006391,0
+EMBJ.US,D,20220915,000000,10.2098,10.5395,10.1299,10.3397,1103845,0
+EMBJ.US,D,20220916,000000,10.03,10.1699,9.92511,10.1199,1041252,0
+EMBJ.US,D,20220919,000000,9.90014,10.3896,9.89015,10.3697,1050143,0
+EMBJ.US,D,20220920,000000,10.3397,10.8092,10.2947,10.7992,1535970,0
+EMBJ.US,D,20220921,000000,10.8392,10.8892,10.4696,10.4796,2015739,0
+EMBJ.US,D,20220922,000000,10.6094,10.6993,10.2897,10.6394,1227668,0
+EMBJ.US,D,20220923,000000,10.2598,10.2997,9.46057,9.67037,2081396,0
+EMBJ.US,D,20220926,000000,9.47056,9.70533,9.19084,9.21082,1401812,0
+EMBJ.US,D,20220927,000000,9.39064,9.59044,9.27576,9.36067,1068294,0
+EMBJ.US,D,20220928,000000,9.27076,9.64039,9.22581,9.57046,1801428,0
+EMBJ.US,D,20220929,000000,9.30073,9.32571,8.77516,8.90113,1116241,0
+EMBJ.US,D,20220930,000000,8.58145,8.98105,8.52151,8.59144,2424048,0
+EMBJ.US,D,20221003,000000,9.04099,9.42061,8.80123,9.34069,1951422,0
+EMBJ.US,D,20221004,000000,9.57046,9.78525,9.48055,9.70034,1273527,0
+EMBJ.US,D,20221005,000000,9.57046,9.73031,9.4321,9.67037,1398381,0
+EMBJ.US,D,20221006,000000,9.7403,9.97007,9.67536,9.83021,844338,0
+EMBJ.US,D,20221007,000000,9.69035,9.76028,9.41062,9.44059,1007998,0
+EMBJ.US,D,20221010,000000,9.5305,9.69534,9.41062,9.54049,816600,0
+EMBJ.US,D,20221011,000000,9.72032,9.75029,9.10093,9.16087,1187497,0
+EMBJ.US,D,20221012,000000,9.04099,9.04099,8.74129,8.92111,1764775,0
+EMBJ.US,D,20221013,000000,8.69134,8.96107,8.56347,8.76127,1498833,0
+EMBJ.US,D,20221014,000000,8.92111,8.97606,8.51152,8.5315,1420170,0
+EMBJ.US,D,20221017,000000,8.70133,9.18085,8.68135,9.10093,1104783,0
+EMBJ.US,D,20221018,000000,9.34069,9.52051,9.26077,9.44059,1008487,0
+EMBJ.US,D,20221019,000000,9.32071,9.45058,9.22081,9.32071,1012966,0
+EMBJ.US,D,20221020,000000,9.48055,9.65038,9.32071,9.39064,828586,0
+EMBJ.US,D,20221021,000000,9.27076,9.72032,9.25078,9.68036,772975,0
+EMBJ.US,D,20221024,000000,9.52051,9.59544,9.34069,9.50053,690870,0
+EMBJ.US,D,20221025,000000,9.45058,9.9351,9.42061,9.92012,1711403,0
+EMBJ.US,D,20221026,000000,9.80024,9.98006,9.48055,9.49054,1167023,0
+EMBJ.US,D,20221027,000000,9.64039,9.9401,9.61042,9.69035,1275189,0
+EMBJ.US,D,20221028,000000,9.60043,9.85019,9.56047,9.85019,949117,0
+EMBJ.US,D,20221031,000000,9.69035,10.63,9.66537,10.5595,2777840,0
+EMBJ.US,D,20221101,000000,10.6594,10.8392,10.4758,10.6893,1305926,0
+EMBJ.US,D,20221102,000000,10.6094,10.7493,10.2897,10.3397,869640,0
+EMBJ.US,D,20221103,000000,10.2298,10.6794,10.1599,10.5295,1030609,0
+EMBJ.US,D,20221104,000000,10.9791,11.029,10.5395,10.7393,886176,0
+EMBJ.US,D,20221107,000000,10.3996,10.4796,10.08,10.3397,1434525,0
+EMBJ.US,D,20221108,000000,10.2698,10.5695,10.1898,10.3697,1311243,0
+EMBJ.US,D,20221109,000000,10.3097,10.6694,10.2098,10.2698,1286417,0
+EMBJ.US,D,20221110,000000,10.03,10.1696,9.60043,9.88016,3064393,0
+EMBJ.US,D,20221111,000000,10.035,10.5145,10.02,10.3697,1671165,0
+EMBJ.US,D,20221114,000000,10.01,10.1299,9.48055,9.82022,3586110,0
+EMBJ.US,D,20221115,000000,10.2897,10.5495,9.98006,10.3497,2374992,0
+EMBJ.US,D,20221116,000000,10.3297,10.7343,10.2589,10.5994,2555328,0
+EMBJ.US,D,20221117,000000,10.1898,10.2698,9.71182,10.2498,2907602,0
+EMBJ.US,D,20221118,000000,10.6094,10.9141,10.4396,10.5195,1417187,0
+EMBJ.US,D,20221121,000000,10.6094,10.8892,10.5245,10.7593,1105688,0
+EMBJ.US,D,20221122,000000,10.5894,10.6861,10.4496,10.5994,839889,0
+EMBJ.US,D,20221123,000000,10.5295,10.6194,10.4397,10.5695,678459,0
+EMBJ.US,D,20221125,000000,10.7393,10.8892,10.6194,10.7293,503946,0
+EMBJ.US,D,20221128,000000,10.6893,10.6893,10.3597,10.4096,803210,0
+EMBJ.US,D,20221129,000000,10.4895,10.5595,10.1699,10.2398,1342451,0
+EMBJ.US,D,20221130,000000,10.2298,10.6094,10.05,10.6094,3134756,0
+EMBJ.US,D,20221201,000000,10.7193,10.8442,10.5645,10.7193,1341542,0
+EMBJ.US,D,20221202,000000,10.6294,10.8392,10.5845,10.7093,763606,0
+EMBJ.US,D,20221205,000000,10.4895,10.4995,10.2398,10.2398,906438,0
+EMBJ.US,D,20221206,000000,10.4096,10.5245,10.1599,10.3996,1987403,0
+EMBJ.US,D,20221207,000000,10.2997,10.4796,9.96507,10.3697,1461991,0
+EMBJ.US,D,20221208,000000,10.3896,10.4796,10.1299,10.1699,713294,0
+EMBJ.US,D,20221209,000000,10.1399,10.2498,9.99005,10.02,928120,0
+EMBJ.US,D,20221212,000000,9.85019,10.1499,9.69035,10.1299,1362753,0
+EMBJ.US,D,20221213,000000,10.2498,10.5994,10,10.1099,2083152,0
+EMBJ.US,D,20221214,000000,10.02,10.5845,9.90014,10.5195,2079065,0
+EMBJ.US,D,20221215,000000,10.3297,10.4689,10.1499,10.1799,1464860,0
+EMBJ.US,D,20221216,000000,10.1998,10.3097,10.0899,10.2798,1658934,0
+EMBJ.US,D,20221219,000000,10.1499,10.4346,10.07,10.2498,1472364,0
+EMBJ.US,D,20221220,000000,10.5495,10.9041,10.5195,10.7793,1465345,0
+EMBJ.US,D,20221221,000000,10.7793,10.899,10.7043,10.8392,1218734,0
+EMBJ.US,D,20221222,000000,10.9091,11.044,10.6294,10.8592,1017118,0
+EMBJ.US,D,20221223,000000,10.9391,10.999,10.8392,10.9891,655738,0
+EMBJ.US,D,20221227,000000,10.5994,10.6844,10.4596,10.5395,1448797,0
+EMBJ.US,D,20221228,000000,10.7193,10.9391,10.6893,10.7693,1033328,0
+EMBJ.US,D,20221229,000000,10.9491,10.9691,10.7891,10.9191,1206611,0
+EMBJ.US,D,20221230,000000,10.7793,10.9691,10.7793,10.9191,965986,0
+EMBJ.US,D,20230103,000000,10.7293,10.8991,10.6494,10.6494,1128996,0
+EMBJ.US,D,20230104,000000,10.4696,11.014,10.4496,11.009,1056291,0
+EMBJ.US,D,20230105,000000,11.1289,11.1689,10.9141,11.049,1498345,0
+EMBJ.US,D,20230106,000000,11.2288,11.3187,11.0939,11.1089,1144171,0
+EMBJ.US,D,20230109,000000,11.3187,11.4086,11.2188,11.2388,1166267,0
+EMBJ.US,D,20230110,000000,11.2388,11.6584,11.1539,11.5485,1178956,0
+EMBJ.US,D,20230111,000000,11.6884,12.0979,11.6284,12.028,2012116,0
+EMBJ.US,D,20230112,000000,12.4476,12.5675,12.1279,12.3577,2171948,0
+EMBJ.US,D,20230113,000000,12.2078,12.4676,12.2078,12.3277,1205114,0
+EMBJ.US,D,20230117,000000,12.6874,13.027,12.5875,12.8272,2806859,0
+EMBJ.US,D,20230118,000000,13.1269,13.2518,12.5825,12.5974,2418252,0
+EMBJ.US,D,20230119,000000,12.6274,12.7373,12.3777,12.6274,1222101,0
+EMBJ.US,D,20230120,000000,12.5974,12.7123,12.4776,12.4975,837617,0
+EMBJ.US,D,20230123,000000,12.4576,12.6924,12.3677,12.5775,931436,0
+EMBJ.US,D,20230124,000000,12.9771,13.067,12.7373,13.047,1561971,0
+EMBJ.US,D,20230125,000000,13.097,13.3217,12.9771,13.1869,1934609,0
+EMBJ.US,D,20230126,000000,13.1669,13.3967,13.047,13.077,1644180,0
+EMBJ.US,D,20230127,000000,12.8372,13.007,12.7373,12.7972,1147467,0
+EMBJ.US,D,20230130,000000,12.9671,12.9871,12.6174,12.6374,945875,0
+EMBJ.US,D,20230131,000000,13.1669,13.1669,12.7673,12.8772,1839848,0
+EMBJ.US,D,20230201,000000,12.9871,13.027,12.6874,12.8972,1275635,0
+EMBJ.US,D,20230202,000000,13.1069,13.3267,12.9321,13.027,1235105,0
+EMBJ.US,D,20230203,000000,12.7972,13.082,12.7673,12.7972,1025157,0
+EMBJ.US,D,20230206,000000,12.6674,12.7773,12.6174,12.6874,1738449,0
+EMBJ.US,D,20230207,000000,12.8972,13.1519,12.7073,13.007,1557335,0
+EMBJ.US,D,20230208,000000,12.9871,13.007,12.5775,12.7373,1114551,0
+EMBJ.US,D,20230209,000000,12.6973,12.7773,12.2903,12.3377,1119491,0
+EMBJ.US,D,20230210,000000,12.3976,12.4176,12.0979,12.3077,994588,0
+EMBJ.US,D,20230213,000000,12.3277,12.4326,12.2678,12.3477,726500,0
+EMBJ.US,D,20230214,000000,12.3777,12.6274,12.2578,12.4676,1426880,0
+EMBJ.US,D,20230215,000000,12.4076,12.5675,12.3077,12.5475,806871,0
+EMBJ.US,D,20230216,000000,12.3477,12.5175,12.2478,12.4176,663247,0
+EMBJ.US,D,20230217,000000,12.5675,12.8172,12.3177,12.7673,1540801,0
+EMBJ.US,D,20230221,000000,12.6674,12.8072,12.1978,12.3877,1598939,0
+EMBJ.US,D,20230222,000000,12.4476,12.6174,12.3877,12.4476,928650,0
+EMBJ.US,D,20230223,000000,12.7173,12.7972,12.3927,12.5075,927389,0
+EMBJ.US,D,20230224,000000,12.2678,12.3777,12.1879,12.3377,671256,0
+EMBJ.US,D,20230227,000000,12.3377,12.4876,12.2778,12.3277,703108,0
+EMBJ.US,D,20230228,000000,12.5275,12.8172,12.3677,12.6874,2307830,0
+EMBJ.US,D,20230301,000000,12.9471,12.9771,12.7473,12.9171,1056288,0
+EMBJ.US,D,20230302,000000,12.9771,13.3167,12.8472,13.3067,1738034,0
+EMBJ.US,D,20230303,000000,13.7063,13.8562,13.4766,13.7363,1919351,0
+EMBJ.US,D,20230306,000000,13.8262,14.036,13.7663,13.8562,1278925,0
+EMBJ.US,D,20230307,000000,13.8562,14.051,13.7913,13.9761,1081364,0
+EMBJ.US,D,20230308,000000,14.096,14.1958,13.9361,14.066,1029841,0
+EMBJ.US,D,20230309,000000,14.1459,14.1809,13.7863,13.8162,1366538,0
+EMBJ.US,D,20230310,000000,14.6454,15.015,14.3867,14.4056,5736057,0
+EMBJ.US,D,20230313,000000,14.3357,14.4056,14.046,14.1559,2020397,0
+EMBJ.US,D,20230314,000000,14.7353,15.04,14.6454,14.8552,2772426,0
+EMBJ.US,D,20230315,000000,14.8152,14.8552,14.4056,14.6754,3355314,0
+EMBJ.US,D,20230316,000000,14.6354,15.2948,14.5555,15.2248,2358011,0
+EMBJ.US,D,20230317,000000,15.1849,15.3797,14.8402,15.1749,2456755,0
+EMBJ.US,D,20230320,000000,15.3447,15.3747,15.0251,15.095,1391626,0
+EMBJ.US,D,20230321,000000,15.1849,15.5645,15.1749,15.4047,1501731,0
+EMBJ.US,D,20230322,000000,15.3847,15.6294,15.2448,15.2848,1581047,0
+EMBJ.US,D,20230323,000000,15.5145,15.5745,15.1749,15.4246,4372112,0
+EMBJ.US,D,20230324,000000,15.4346,15.5945,15.095,15.4646,1551729,0
+EMBJ.US,D,20230327,000000,15.4646,15.6544,15.3847,15.6444,880953,0
+EMBJ.US,D,20230328,000000,15.6444,15.8842,15.6334,15.8542,1318415,0
+EMBJ.US,D,20230329,000000,15.9941,16.3237,15.9042,16.2638,1532588,0
+EMBJ.US,D,20230330,000000,16.4836,16.5235,16.1639,16.3038,1629544,0
+EMBJ.US,D,20230331,000000,16.4836,16.5935,16.2938,16.3537,1914201,0
+EMBJ.US,D,20230403,000000,16.1939,16.3038,16.1139,16.2438,908670,0
+EMBJ.US,D,20230404,000000,16.4436,16.4646,16.2238,16.3337,1133551,0
+EMBJ.US,D,20230405,000000,16.2338,16.2738,15.3297,15.5345,2326077,0
+EMBJ.US,D,20230406,000000,15.3247,15.5545,15.1649,15.5245,1340607,0
+EMBJ.US,D,20230410,000000,15.3947,15.7643,15.3847,15.6244,792780,0
+EMBJ.US,D,20230411,000000,15.9841,16.3588,15.8546,16.3137,2391759,0
+EMBJ.US,D,20230412,000000,16.5935,16.5935,16.1339,16.3737,2492880,0
+EMBJ.US,D,20230413,000000,16.4936,16.6834,16.3437,16.3737,1638523,0
+EMBJ.US,D,20230414,000000,16.4136,16.7333,16.2788,16.6434,1610870,0
+EMBJ.US,D,20230417,000000,16.5335,16.5335,16.2438,16.4736,832027,0
+EMBJ.US,D,20230418,000000,16.4037,16.6035,16.3737,16.4436,822100,0
+EMBJ.US,D,20230419,000000,16.5235,16.5835,16.2588,16.2838,1482283,0
+EMBJ.US,D,20230420,000000,16.1639,16.1839,15.8442,15.9541,1069908,0
+EMBJ.US,D,20230421,000000,15.8442,15.9141,15.6045,15.7743,1282890,0
+EMBJ.US,D,20230424,000000,15.8942,16.1189,15.8442,15.8942,1019951,0
+EMBJ.US,D,20230425,000000,15.6045,15.6844,15.4246,15.5445,910884,0
+EMBJ.US,D,20230426,000000,15.5745,15.6327,15.2848,15.4546,1867240,0
+EMBJ.US,D,20230427,000000,15.5046,15.5046,14.8902,15.3048,1804676,0
+EMBJ.US,D,20230428,000000,15.2348,15.5645,15.1749,15.4346,1956886,0
+EMBJ.US,D,20230501,000000,15.2648,15.5845,15.2198,15.3147,922946,0
+EMBJ.US,D,20230502,000000,15.1849,15.2748,14.9851,15.1449,1359984,0
+EMBJ.US,D,20230503,000000,15.2049,15.2049,14.8452,14.8452,1369161,0
+EMBJ.US,D,20230504,000000,14.5055,14.5155,13.1969,13.5065,4227482,0
+EMBJ.US,D,20230505,000000,13.2968,13.4165,12.8972,13.2668,3335269,0
+EMBJ.US,D,20230508,000000,13.1669,13.2668,12.9171,12.9771,2276741,0
+EMBJ.US,D,20230509,000000,12.8572,13.1719,12.8172,13.1169,2024132,0
+EMBJ.US,D,20230510,000000,13.4666,13.6364,13.2218,13.5365,2356223,0
+EMBJ.US,D,20230511,000000,13.4866,13.7313,13.4466,13.7063,1352799,0
+EMBJ.US,D,20230512,000000,14.4056,14.8202,13.9611,14.2858,4361733,0
+EMBJ.US,D,20230515,000000,14.2058,14.4206,13.9161,14.4056,1686592,0
+EMBJ.US,D,20230516,000000,14.5355,14.6603,14.2708,14.3457,1167993,0
+EMBJ.US,D,20230517,000000,14.5555,14.7103,14.5255,14.5855,1426760,0
+EMBJ.US,D,20230518,000000,14.7253,14.7553,14.3557,14.5055,1763569,0
+EMBJ.US,D,20230519,000000,14.4656,14.5755,14.3557,14.3657,719287,0
+EMBJ.US,D,20230522,000000,14.4956,14.5655,14.3557,14.4556,892262,0
+EMBJ.US,D,20230523,000000,14.4056,14.5355,14.1759,14.1859,905614,0
+EMBJ.US,D,20230524,000000,14.2858,14.2858,13.8762,13.9661,1323518,0
+EMBJ.US,D,20230525,000000,14.2358,14.4156,14.1459,14.2958,1137456,0
+EMBJ.US,D,20230526,000000,14.5055,14.7953,14.4456,14.7753,1479892,0
+EMBJ.US,D,20230530,000000,14.8852,15.02,14.7153,14.8352,1547110,0
+EMBJ.US,D,20230531,000000,15.1249,15.1749,14.4756,14.8652,1484485,0
+EMBJ.US,D,20230601,000000,15.025,15.5645,14.9951,15.4846,1360331,0
+EMBJ.US,D,20230602,000000,15.9441,16.024,15.5995,15.6344,1462503,0
+EMBJ.US,D,20230605,000000,15.7343,15.9541,15.5245,15.6144,1445020,0
+EMBJ.US,D,20230606,000000,15.6544,16.054,15.6444,15.8742,1340565,0
+EMBJ.US,D,20230607,000000,16.024,16.0288,15.5145,15.5445,976923,0
+EMBJ.US,D,20230608,000000,15.5445,15.8342,15.4346,15.7543,979072,0
+EMBJ.US,D,20230609,000000,15.7743,16.1439,15.7743,15.9141,942667,0
+EMBJ.US,D,20230612,000000,16.014,16.1289,15.7443,16.084,1395104,0
+EMBJ.US,D,20230613,000000,16.4836,16.6284,16.3187,16.4136,1590877,0
+EMBJ.US,D,20230614,000000,16.6035,16.8532,16.4851,16.7933,1482169,0
+EMBJ.US,D,20230615,000000,16.9531,17.1229,16.7883,17.063,2200086,0
+EMBJ.US,D,20230616,000000,16.7533,16.8482,16.4886,16.6035,1367596,0
+EMBJ.US,D,20230620,000000,16.7034,16.7833,15.9691,16.014,2433721,0
+EMBJ.US,D,20230621,000000,15.6344,15.6544,14.8652,14.9551,3364156,0
+EMBJ.US,D,20230622,000000,14.5855,14.6554,14.2558,14.5255,2052994,0
+EMBJ.US,D,20230623,000000,14.3257,14.5555,14.2009,14.4156,1246935,0
+EMBJ.US,D,20230626,000000,14.4456,14.5105,14.086,14.2758,1884394,0
+EMBJ.US,D,20230627,000000,14.3157,14.5555,14.1309,14.5355,1974746,0
+EMBJ.US,D,20230628,000000,14.6254,15.02,14.6054,15.005,1466006,0
+EMBJ.US,D,20230629,000000,15.025,15.2548,14.9901,15.2049,1283800,0
+EMBJ.US,D,20230630,000000,15.4146,15.5395,15.3747,15.4446,1011581,0
+EMBJ.US,D,20230703,000000,15.5445,15.5945,15.2598,15.2948,668222,0
+EMBJ.US,D,20230705,000000,15.045,15.5545,14.8853,15.4546,986069,0
+EMBJ.US,D,20230706,000000,15.2348,15.3297,14.9251,15.075,1065425,0
+EMBJ.US,D,20230707,000000,15.1449,15.2748,14.9801,14.9851,710267,0
+EMBJ.US,D,20230710,000000,14.9451,15.015,14.7853,14.7853,1292741,0
+EMBJ.US,D,20230711,000000,14.5455,14.8352,14.5155,14.8052,774492,0
+EMBJ.US,D,20230712,000000,14.9751,15.045,14.6754,14.6854,1512010,0
+EMBJ.US,D,20230713,000000,14.7953,15.1699,14.7553,14.9851,1073136,0
+EMBJ.US,D,20230714,000000,14.8852,14.9051,14.5305,14.5355,843904,0
+EMBJ.US,D,20230717,000000,14.3757,14.6254,14.2958,14.5455,1270578,0
+EMBJ.US,D,20230718,000000,14.3057,14.6946,14.2558,14.4356,947495,0
+EMBJ.US,D,20230719,000000,14.3657,14.6354,14.3257,14.5455,1059958,0
+EMBJ.US,D,20230720,000000,14.6054,14.6854,14.2658,14.3057,1380978,0
+EMBJ.US,D,20230721,000000,14.5155,14.7553,14.3457,14.6754,1580640,0
+EMBJ.US,D,20230724,000000,15.095,15.5345,14.8952,15.5046,1572755,0
+EMBJ.US,D,20230725,000000,15.5645,15.5845,15.1949,15.2848,1422050,0
+EMBJ.US,D,20230726,000000,15.4546,15.6144,15.065,15.4246,1396665,0
+EMBJ.US,D,20230727,000000,15.4846,15.5245,15.1299,15.2948,1349098,0
+EMBJ.US,D,20230728,000000,15.3647,15.5995,15.2848,15.5046,856318,0
+EMBJ.US,D,20230731,000000,15.5445,15.7243,15.4296,15.6244,728263,0
+EMBJ.US,D,20230801,000000,15.6644,16.024,15.4246,15.6444,1191962,0
+EMBJ.US,D,20230802,000000,15.5145,15.5695,15.2298,15.5345,1367257,0
+EMBJ.US,D,20230803,000000,15.3347,15.4346,14.9851,14.9951,1513656,0
+EMBJ.US,D,20230804,000000,15.2248,15.4346,14.3557,14.3957,2226712,0
+EMBJ.US,D,20230807,000000,14.1359,14.6304,14.1259,14.6054,1665870,0
+EMBJ.US,D,20230808,000000,14.5455,14.7603,14.4656,14.7353,1300718,0
+EMBJ.US,D,20230809,000000,14.6354,14.7553,14.4456,14.6854,967946,0
+EMBJ.US,D,20230810,000000,14.9651,15.03,14.6404,14.7453,1068304,0
+EMBJ.US,D,20230811,000000,14.9251,14.9951,14.7053,14.9451,1822518,0
+EMBJ.US,D,20230814,000000,15.4646,15.5945,14.096,14.6654,3353065,0
+EMBJ.US,D,20230815,000000,14.5755,14.7553,14.3357,14.5655,1364230,0
+EMBJ.US,D,20230816,000000,14.3457,14.7053,14.1559,14.6254,1649247,0
+EMBJ.US,D,20230817,000000,14.6854,14.8252,14.3157,14.7753,2199290,0
+EMBJ.US,D,20230818,000000,14.7453,15.1099,14.7353,15.035,1306491,0
+EMBJ.US,D,20230821,000000,14.8752,15.055,14.7004,15.035,965756,0
+EMBJ.US,D,20230822,000000,15.3547,15.5245,15.1149,15.4446,1327983,0
+EMBJ.US,D,20230823,000000,15.6444,16.1239,15.6424,15.9141,2615492,0
+EMBJ.US,D,20230824,000000,15.8442,15.9042,15.2348,15.2448,1968043,0
+EMBJ.US,D,20230825,000000,15.1349,15.3097,14.9451,15.1249,1411752,0
+EMBJ.US,D,20230828,000000,15.2748,15.5595,15.2448,15.4746,682741,0
+EMBJ.US,D,20230829,000000,15.5645,15.9491,15.4546,15.6344,1129268,0
+EMBJ.US,D,20230830,000000,15.8142,15.9941,15.7443,15.7643,1976841,0
+EMBJ.US,D,20230831,000000,15.6144,15.7543,15.4558,15.6244,774188,0
+EMBJ.US,D,20230901,000000,15.9741,16.064,15.7443,15.9341,902549,0
+EMBJ.US,D,20230905,000000,15.7743,15.7943,15.4546,15.5945,798084,0
+EMBJ.US,D,20230906,000000,15.7843,15.9641,15.4596,15.5245,605660,0
+EMBJ.US,D,20230907,000000,15.3947,15.4346,14.9651,14.9851,892733,0
+EMBJ.US,D,20230908,000000,15.1449,15.1599,14.7004,14.7953,1067575,0
+EMBJ.US,D,20230911,000000,14.9751,14.9751,14.5555,14.7953,1203725,0
+EMBJ.US,D,20230912,000000,14.6654,14.9351,14.5655,14.5655,828739,0
+EMBJ.US,D,20230913,000000,14.5855,15.02,14.5855,14.8452,846338,0
+EMBJ.US,D,20230914,000000,14.9451,14.9751,14.4906,14.5655,1324538,0
+EMBJ.US,D,20230915,000000,14.6254,14.8652,14.5355,14.6454,1355614,0
+EMBJ.US,D,20230918,000000,14.7453,14.8152,14.5505,14.6754,675743,0
+EMBJ.US,D,20230919,000000,14.7053,14.7053,14.3407,14.3857,726026,0
+EMBJ.US,D,20230920,000000,14.7053,14.9651,14.6804,14.6954,892766,0
+EMBJ.US,D,20230921,000000,14.2858,14.3207,14.076,14.1859,1464176,0
+EMBJ.US,D,20230922,000000,14.2158,14.3207,14.1459,14.1759,559028,0
+EMBJ.US,D,20230925,000000,14.046,14.086,13.7363,13.7963,1063300,0
+EMBJ.US,D,20230926,000000,13.7863,14.016,13.6464,13.6664,1006895,0
+EMBJ.US,D,20230927,000000,13.6564,13.6864,13.057,13.4366,1610359,0
+EMBJ.US,D,20230928,000000,13.2668,13.6664,13.2218,13.5665,738344,0
+EMBJ.US,D,20230929,000000,13.8362,13.9561,13.7063,13.7063,632285,0
+EMBJ.US,D,20231002,000000,13.6864,13.6864,13.4392,13.4866,653955,0
+EMBJ.US,D,20231003,000000,13.3167,13.4966,13.077,13.1069,1061318,0
+EMBJ.US,D,20231004,000000,13.077,13.1669,12.9104,13.017,794293,0
+EMBJ.US,D,20231005,000000,13.1569,13.1769,12.6973,12.8672,874797,0
+EMBJ.US,D,20231006,000000,12.6674,13.1119,12.4676,12.9671,833385,0
+EMBJ.US,D,20231009,000000,12.8472,13.1169,12.7473,13.1069,1055205,0
+EMBJ.US,D,20231010,000000,13.3267,13.7913,13.2868,13.7063,865795,0
+EMBJ.US,D,20231011,000000,13.7863,13.9211,13.6764,13.8262,671610,0
+EMBJ.US,D,20231012,000000,13.8062,13.8062,13.4216,13.6364,1596940,0
+EMBJ.US,D,20231013,000000,13.7763,13.7963,13.3017,13.3967,795724,0
+EMBJ.US,D,20231016,000000,13.9061,13.9928,13.7363,13.9161,1278739,0
+EMBJ.US,D,20231017,000000,13.9461,14.2458,13.9361,14.046,849802,0
+EMBJ.US,D,20231018,000000,13.8962,14.2658,13.7263,14.046,1008445,0
+EMBJ.US,D,20231019,000000,14.086,14.3158,13.9061,14.086,1505895,0
+EMBJ.US,D,20231020,000000,14.066,14.1359,13.7913,14.026,1684404,0
+EMBJ.US,D,20231023,000000,13.9361,14.3957,13.7563,14.1959,792435,0
+EMBJ.US,D,20231024,000000,14.2858,14.4056,14.1309,14.1759,806002,0
+EMBJ.US,D,20231025,000000,14.2658,14.3657,14.011,14.026,818464,0
+EMBJ.US,D,20231026,000000,14.1259,14.3957,14.076,14.3357,550863,0
+EMBJ.US,D,20231027,000000,14.7453,14.7453,13.8362,13.8662,968655,0
+EMBJ.US,D,20231030,000000,13.9561,14.006,13.5515,13.7463,771385,0
+EMBJ.US,D,20231031,000000,13.6264,13.9761,13.6074,13.9261,498903,0
+EMBJ.US,D,20231101,000000,14.1459,14.3857,14.046,14.3057,473845,0
+EMBJ.US,D,20231102,000000,14.4356,14.6554,14.4121,14.5755,515189,0
+EMBJ.US,D,20231103,000000,14.9551,15.2347,14.9251,15.1349,1392525,0
+EMBJ.US,D,20231106,000000,15.1249,15.3797,14.8252,15.1449,1409910,0
+EMBJ.US,D,20231107,000000,15.1649,15.2049,14.8152,14.9951,1471231,0
+EMBJ.US,D,20231108,000000,15.2648,15.552,15.2148,15.4546,1365608,0
+EMBJ.US,D,20231109,000000,15.6944,15.7343,15.1449,15.1549,882338,0
+EMBJ.US,D,20231110,000000,15.5845,15.6544,15.3347,15.5945,1862548,0
+EMBJ.US,D,20231113,000000,15.4846,15.5895,15.3847,15.4346,808913,0
+EMBJ.US,D,20231114,000000,15.8542,16.054,15.7743,16.044,1634500,0
+EMBJ.US,D,20231115,000000,16.084,16.2538,15.9091,16.094,720391,0
+EMBJ.US,D,20231116,000000,16.2538,16.4186,16.049,16.1339,1353169,0
+EMBJ.US,D,20231117,000000,16.084,16.2538,15.9991,16.1739,938562,0
+EMBJ.US,D,20231120,000000,16.2738,16.4736,16.2338,16.4436,588879,0
+EMBJ.US,D,20231121,000000,16.3537,16.4986,16.074,16.084,593241,0
+EMBJ.US,D,20231122,000000,16.3837,16.4636,16.2538,16.3038,591938,0
+EMBJ.US,D,20231124,000000,16.1839,16.3038,16.1339,16.2638,215801,0
+EMBJ.US,D,20231127,000000,16.4087,16.4736,16.2338,16.4636,495663,0
+EMBJ.US,D,20231128,000000,16.4636,16.5235,16.2438,16.2838,453072,0
+EMBJ.US,D,20231129,000000,16.2338,16.6684,16.2338,16.4436,596206,0
+EMBJ.US,D,20231130,000000,16.7833,17.5325,16.7034,17.4726,2410710,0
+EMBJ.US,D,20231201,000000,17.9821,18.6714,17.7323,18.6714,3096933,0
+EMBJ.US,D,20231204,000000,18.6814,18.9311,18.4716,18.5215,2109692,0
+EMBJ.US,D,20231205,000000,18.6614,18.9012,18.5615,18.7713,986914,0
+EMBJ.US,D,20231206,000000,18.9012,19.071,18.7338,18.8512,2436135,0
+EMBJ.US,D,20231207,000000,19.081,19.148,18.6514,18.9012,1638775,0
+EMBJ.US,D,20231208,000000,18.8013,18.9502,18.5415,18.6414,983804,0
+EMBJ.US,D,20231211,000000,18.9211,19.2308,18.9197,19.2109,1619857,0
+EMBJ.US,D,20231212,000000,19.1209,19.2858,19.031,19.2208,753624,0
+EMBJ.US,D,20231213,000000,19.3907,19.9301,19.2958,19.7204,1390691,0
+EMBJ.US,D,20231214,000000,19.8902,20.105,19.3507,19.3907,1438500,0
+EMBJ.US,D,20231215,000000,19.3108,19.3807,19.101,19.2009,1250506,0
+EMBJ.US,D,20231218,000000,18.9711,19.071,18.8213,18.9811,1225242,0
+EMBJ.US,D,20231219,000000,18.7613,19.0011,18.6214,18.6714,2901313,0
+EMBJ.US,D,20231220,000000,18.5915,18.6614,18.1719,18.1819,1360985,0
+EMBJ.US,D,20231221,000000,18.5315,18.5815,18.2968,18.4516,1243556,0
+EMBJ.US,D,20231222,000000,18.6214,18.7164,18.5565,18.6115,752292,0
+EMBJ.US,D,20231226,000000,18.5215,18.7913,18.5215,18.6514,696192,0
+EMBJ.US,D,20231227,000000,18.7713,18.9012,18.6015,18.6714,623162,0
+EMBJ.US,D,20231228,000000,18.6115,18.6564,18.4216,18.5515,637961,0
+EMBJ.US,D,20231229,000000,18.4416,18.5528,18.4117,18.4316,326242,0
+EMBJ.US,D,20240102,000000,18.062,18.2368,17.7423,17.8123,796586,0
+EMBJ.US,D,20240103,000000,17.5925,17.6774,17.3327,17.4926,1271425,0
+EMBJ.US,D,20240104,000000,16.9431,17.4826,16.8632,17.2328,1269265,0
+EMBJ.US,D,20240105,000000,17.2928,17.5026,17.2828,17.4826,886547,0
+EMBJ.US,D,20240108,000000,17.4926,17.8172,17.4826,17.7623,948859,0
+EMBJ.US,D,20240109,000000,17.6924,17.7423,17.5026,17.5425,517520,0
+EMBJ.US,D,20240110,000000,17.7523,18.2718,17.7323,18.2718,1120931,0
+EMBJ.US,D,20240111,000000,17.9921,18.0619,17.7773,17.9321,748717,0
+EMBJ.US,D,20240112,000000,17.8722,18.022,17.6474,17.8722,901823,0
+EMBJ.US,D,20240116,000000,17.3128,17.3427,17.1379,17.3327,1261529,0
+EMBJ.US,D,20240117,000000,17.3327,17.4576,17.1879,17.2328,664043,0
+EMBJ.US,D,20240118,000000,17.043,17.1529,16.9456,17.083,931562,0
+EMBJ.US,D,20240119,000000,17.0031,17.4077,16.8732,17.3028,831618,0
+EMBJ.US,D,20240122,000000,17.2828,17.4676,17.1729,17.4526,892096,0
+EMBJ.US,D,20240123,000000,17.5925,18.1219,17.5475,18.112,1067095,0
+EMBJ.US,D,20240124,000000,18.4916,18.6364,18.2768,18.3417,1098177,0
+EMBJ.US,D,20240125,000000,18.3917,18.5815,18.1519,18.4017,688815,0
+EMBJ.US,D,20240126,000000,18.4316,18.4416,18.0711,18.1619,502754,0
+EMBJ.US,D,20240129,000000,17.8622,18.052,17.6323,18.052,915457,0
+EMBJ.US,D,20240130,000000,18.082,18.5066,17.8872,18.4916,1276000,0
+EMBJ.US,D,20240131,000000,18.4816,18.8262,18.3467,18.3917,1579217,0
+EMBJ.US,D,20240201,000000,18.1519,18.3417,17.8123,18.3317,1201904,0
+EMBJ.US,D,20240202,000000,17.8722,18.082,17.7523,17.9721,1279610,0
+EMBJ.US,D,20240205,000000,18.1319,18.1819,17.6524,18.1419,1043143,0
+EMBJ.US,D,20240206,000000,18.032,18.052,17.3727,17.6624,2243029,0
+EMBJ.US,D,20240207,000000,17.7323,17.9022,17.3727,17.3727,1063218,0
+EMBJ.US,D,20240208,000000,17.3427,17.5775,17.1729,17.5725,1133575,0
+EMBJ.US,D,20240209,000000,18.092,18.2618,17.8372,18.092,1333510,0
+EMBJ.US,D,20240212,000000,18.082,18.3317,17.9471,18.102,535745,0
+EMBJ.US,D,20240213,000000,17.7523,17.8172,17.4426,17.6125,600977,0
+EMBJ.US,D,20240214,000000,17.8222,18.2119,17.7323,18.2119,745566,0
+EMBJ.US,D,20240215,000000,18.2518,18.3168,17.9971,18.2518,799220,0
+EMBJ.US,D,20240216,000000,18.082,18.2818,17.9821,18.102,606926,0
+EMBJ.US,D,20240220,000000,18.4117,18.6706,18.3018,18.4416,1299107,0
+EMBJ.US,D,20240221,000000,18.2718,18.3118,18.0021,18.1219,536770,0
+EMBJ.US,D,20240222,000000,18.3717,18.6214,18.2643,18.2818,581222,0
+EMBJ.US,D,20240223,000000,18.2019,18.4816,18.1319,18.1719,516358,0
+EMBJ.US,D,20240226,000000,18.2418,18.5415,18.1369,18.2918,843011,0
+EMBJ.US,D,20240227,000000,18.5116,19.3507,18.3817,18.9311,2880682,0
+EMBJ.US,D,20240228,000000,18.8212,19.4306,18.8063,19.2308,1882342,0
+EMBJ.US,D,20240229,000000,19.1309,19.5006,19.061,19.4706,1089839,0
+EMBJ.US,D,20240301,000000,20.5995,20.8492,20.0201,20.8292,3273727,0
+EMBJ.US,D,20240304,000000,20.8792,21.8382,20.8492,21.7084,3589181,0
+EMBJ.US,D,20240305,000000,21.8982,21.9182,21.5685,21.5885,1350510,0
+EMBJ.US,D,20240306,000000,21.3287,21.6185,21.029,21.5985,1975164,0
+EMBJ.US,D,20240307,000000,21.4586,21.5785,21.1439,21.3487,1398873,0
+EMBJ.US,D,20240308,000000,21.2988,21.8282,21.2588,21.4187,1021767,0
+EMBJ.US,D,20240311,000000,21.3387,21.3587,20.9192,21.2189,1021177,0
+EMBJ.US,D,20240312,000000,21.069,21.2988,20.7194,21.2189,1165721,0
+EMBJ.US,D,20240313,000000,21.1789,21.7184,21.1789,21.4187,1752249,0
+EMBJ.US,D,20240314,000000,22.1729,23.5665,22.0181,23.4566,6088775,0
+EMBJ.US,D,20240315,000000,23.3767,23.8712,23.2069,23.3068,2981993,0
+EMBJ.US,D,20240318,000000,23.127,23.5365,22.063,23.4566,5055246,0
+EMBJ.US,D,20240319,000000,24.096,25.1949,23.9262,25.045,4162400,0
+EMBJ.US,D,20240320,000000,24.7753,25.6295,24.7753,25.4546,3544304,0
+EMBJ.US,D,20240321,000000,24.7853,24.9202,24.6155,24.7054,2953480,0
+EMBJ.US,D,20240322,000000,25.7743,26.8932,25.7643,26.7034,3874177,0
+EMBJ.US,D,20240325,000000,26.2938,27.143,26.2239,27.0131,3990373,0
+EMBJ.US,D,20240326,000000,26.6035,26.9631,26.3687,26.7334,1868876,0
+EMBJ.US,D,20240327,000000,26.6435,26.7733,26.3937,26.6235,1647032,0
+EMBJ.US,D,20240328,000000,26.6734,27.2179,26.4636,26.6135,2101155,0
+EMBJ.US,D,20240401,000000,26.4836,26.5436,25.5445,25.6145,1826083,0
+EMBJ.US,D,20240402,000000,25.9342,26.124,25.3947,25.8443,1663178,0
+EMBJ.US,D,20240403,000000,25.5745,26.3537,25.4446,26.1639,1368062,0
+EMBJ.US,D,20240404,000000,26.3637,26.9032,25.6245,25.6245,2025697,0
+EMBJ.US,D,20240405,000000,25.8243,25.8343,25.3647,25.5645,926195,0
+EMBJ.US,D,20240408,000000,25.3048,25.9442,25.2948,25.8043,984012,0
+EMBJ.US,D,20240409,000000,25.9841,26.0539,25.4646,25.9541,1417682,0
+EMBJ.US,D,20240410,000000,25.5945,26.0441,25.5945,25.8642,1088901,0
+EMBJ.US,D,20240411,000000,25.7344,25.7543,25.135,25.5645,900334,0
+EMBJ.US,D,20240412,000000,25.2249,25.3747,24.6654,24.8253,1123307,0
+EMBJ.US,D,20240415,000000,24.6155,25.095,24.081,24.126,1608839,0
+EMBJ.US,D,20240416,000000,23.7863,24.2858,23.3967,24.2658,2446130,0
+EMBJ.US,D,20240417,000000,24.5755,24.7553,24.076,24.3757,1182420,0
+EMBJ.US,D,20240418,000000,24.2558,24.4856,24.066,24.1959,1377283,0
+EMBJ.US,D,20240419,000000,24.2159,24.5306,23.5415,23.7663,1643725,0
+EMBJ.US,D,20240422,000000,23.9062,24.4756,23.8862,24.1759,2015233,0
+EMBJ.US,D,20240423,000000,24.116,24.6255,24.0501,24.2558,1592581,0
+EMBJ.US,D,20240424,000000,24.1959,24.4456,24.041,24.4357,2255991,0
+EMBJ.US,D,20240425,000000,24.0161,25.085,23.9961,24.9751,1771847,0
+EMBJ.US,D,20240426,000000,25.4546,26.134,25.4546,25.9641,2024830,0
+EMBJ.US,D,20240429,000000,26.0241,26.2439,25.8043,26.064,2800859,0
+EMBJ.US,D,20240430,000000,25.8742,25.8942,25.4946,25.5246,769492,0
+EMBJ.US,D,20240501,000000,25.6544,26.3438,25.0251,25.9242,2288227,0
+EMBJ.US,D,20240502,000000,26.4337,26.5335,25.6295,25.7444,1393853,0
+EMBJ.US,D,20240503,000000,26.104,27.0131,26.0241,26.9332,1974391,0
+EMBJ.US,D,20240506,000000,26.8832,27.4427,26.7733,27.053,2240054,0
+EMBJ.US,D,20240507,000000,26.6634,26.9729,25.8443,26.5436,2043434,0
+EMBJ.US,D,20240508,000000,26.2039,26.7434,26.134,26.3438,1320975,0
+EMBJ.US,D,20240509,000000,25.9242,26.4337,25.7044,26.3737,1476132,0
+EMBJ.US,D,20240510,000000,26.7633,26.9531,25.7893,25.8942,1324224,0
+EMBJ.US,D,20240513,000000,26.4437,26.6235,26.2538,26.4137,1177482,0
+EMBJ.US,D,20240514,000000,26.7533,28.8263,26.6385,28.8213,5501591,0
+EMBJ.US,D,20240515,000000,28.9112,30.3747,28.7414,30.3198,3679968,0
+EMBJ.US,D,20240516,000000,30.7294,30.8393,29.9152,29.9601,2504616,0
+EMBJ.US,D,20240517,000000,30.2698,31.089,30.1699,30.8992,1947616,0
+EMBJ.US,D,20240520,000000,30.4197,30.7993,29.9601,30.4796,1810115,0
+EMBJ.US,D,20240521,000000,30.5596,30.9592,30.4197,30.8093,991946,0
+EMBJ.US,D,20240522,000000,29.9601,30.3198,29.7104,29.9601,1244067,0
+EMBJ.US,D,20240523,000000,29.8403,29.9002,29.1709,29.3308,1227156,0
+EMBJ.US,D,20240524,000000,29.2608,29.5323,28.9711,29.091,1097337,0
+EMBJ.US,D,20240528,000000,29.7703,29.8403,28.7014,28.7214,881708,0
+EMBJ.US,D,20240529,000000,28.5615,28.7913,27.9921,28.092,1132668,0
+EMBJ.US,D,20240530,000000,28.3717,28.3817,27.8922,28.072,757584,0
+EMBJ.US,D,20240531,000000,28.0521,28.0521,27.053,27.7623,1300914,0
+EMBJ.US,D,20240603,000000,28.1619,28.3717,27.8922,28.0221,1105399,0
+EMBJ.US,D,20240604,000000,27.9222,29.1609,27.8902,28.5815,2766947,0
+EMBJ.US,D,20240605,000000,28.6315,28.7913,27.4933,27.7224,1414696,0
+EMBJ.US,D,20240606,000000,28.082,28.4217,27.5326,28.102,1254004,0
+EMBJ.US,D,20240607,000000,27.6425,29.4107,27.5785,28.8213,3370072,0
+EMBJ.US,D,20240610,000000,28.4716,29.3607,28.3717,29.121,2196247,0
+EMBJ.US,D,20240611,000000,29.1609,29.9202,28.8113,28.8612,2455560,0
+EMBJ.US,D,20240612,000000,28.8313,29.5705,28.6949,29.5605,1699641,0
+EMBJ.US,D,20240613,000000,29.7304,29.8294,28.8812,29.3907,1052357,0
+EMBJ.US,D,20240614,000000,28.9212,29.111,27.6624,27.7024,3259043,0
+EMBJ.US,D,20240617,000000,27.5026,27.9921,27.0331,27.7224,1591043,0
+EMBJ.US,D,20240618,000000,27.3428,27.5226,26.8133,27.103,1892627,0
+EMBJ.US,D,20240620,000000,27.3627,27.7424,26.5236,26.6335,1956392,0
+EMBJ.US,D,20240621,000000,26.8532,27.7523,26.7733,27.6025,2022507,0
+EMBJ.US,D,20240624,000000,28.3318,28.4616,27.7324,27.7823,860042,0
+EMBJ.US,D,20240625,000000,28.0321,28.102,27.4926,27.4926,911585,0
+EMBJ.US,D,20240626,000000,27.2928,27.6175,27.0631,27.3727,1453129,0
+EMBJ.US,D,20240627,000000,27.5026,27.9372,27.4427,27.6425,825970,0
+EMBJ.US,D,20240628,000000,27.3128,27.3378,25.2648,25.7743,3434089,0
+EMBJ.US,D,20240701,000000,25.9042,26.2838,25.7144,26.0141,1584413,0
+EMBJ.US,D,20240702,000000,25.6245,25.8742,25.2149,25.8742,1691753,0
+EMBJ.US,D,20240703,000000,26.4037,27.053,26.3737,26.8932,726105,0
+EMBJ.US,D,20240705,000000,27.103,27.1679,26.134,26.144,1116808,0
+EMBJ.US,D,20240708,000000,26.2938,26.7693,26.1739,26.7134,991446,0
+EMBJ.US,D,20240709,000000,27.143,28.8463,27.113,28.6914,3770313,0
+EMBJ.US,D,20240710,000000,29.151,29.7504,29.0311,29.3707,3045919,0
+EMBJ.US,D,20240711,000000,29.4007,29.8303,29.2209,29.6704,1528897,0
+EMBJ.US,D,20240712,000000,29.5406,30.2599,29.3707,29.3807,1379703,0
+EMBJ.US,D,20240715,000000,29.3907,30.11,29.081,29.8802,1087257,0
+EMBJ.US,D,20240716,000000,30.1799,30.5096,29.5506,29.9701,1204446,0
+EMBJ.US,D,20240717,000000,29.5705,30.2798,29.2608,29.2808,1716415,0
+EMBJ.US,D,20240718,000000,29.2908,29.4706,29.0411,29.2608,1195648,0
+EMBJ.US,D,20240719,000000,30.0101,31.2389,29.7204,29.7204,3993553,0
+EMBJ.US,D,20240722,000000,29.7803,29.8303,27.4626,27.6924,2671870,0
+EMBJ.US,D,20240723,000000,27.9022,29.9601,27.9022,29.9502,2262341,0
+EMBJ.US,D,20240724,000000,29.4407,29.6355,28.8463,28.9012,1817699,0
+EMBJ.US,D,20240725,000000,28.7014,29.081,28.3717,28.7414,772221,0
+EMBJ.US,D,20240726,000000,29.091,29.4307,28.9012,29.2708,1272672,0
+EMBJ.US,D,20240729,000000,29.2808,29.3507,28.6914,29.0211,1214691,0
+EMBJ.US,D,20240730,000000,29.3607,30.7889,29.3408,30.4397,3050497,0
+EMBJ.US,D,20240731,000000,30.4696,31.3687,30.4497,31.0291,2000691,0
+EMBJ.US,D,20240801,000000,31.0591,31.1989,29.061,29.3707,1625546,0
+EMBJ.US,D,20240802,000000,29.3408,29.4207,27.063,27.5525,3175978,0
+EMBJ.US,D,20240805,000000,26.064,27.5226,26.0141,27.073,2053409,0
+EMBJ.US,D,20240806,000000,27.3028,27.5476,26.8433,27.2229,1998324,0
+EMBJ.US,D,20240807,000000,27.4427,27.5925,26.8732,27.053,1697898,0
+EMBJ.US,D,20240808,000000,27.9871,30.2599,27.6724,29.8902,2817162,0
+EMBJ.US,D,20240809,000000,31.0091,31.3286,29.8802,31.1889,1959243,0
+EMBJ.US,D,20240812,000000,32.0081,32.3377,30.9292,31.4886,2106608,0
+EMBJ.US,D,20240813,000000,32.2679,33.142,32.068,32.148,1504114,0
+EMBJ.US,D,20240814,000000,32.3977,32.6075,32.0581,32.118,846088,0
+EMBJ.US,D,20240815,000000,32.3777,32.8573,32.128,32.6075,1351824,0
+EMBJ.US,D,20240816,000000,32.7574,32.7873,32.1729,32.4677,1158861,0
+EMBJ.US,D,20240819,000000,32.3178,32.6375,31.9482,32.5176,1125467,0
+EMBJ.US,D,20240820,000000,32.5176,32.6974,32.088,32.5176,928231,0
+EMBJ.US,D,20240821,000000,32.8173,33.9662,32.3977,32.7973,732150,0
+EMBJ.US,D,20240822,000000,32.8273,33.087,32.6774,32.9372,778081,0
+EMBJ.US,D,20240823,000000,33.2868,33.8962,33.087,33.6465,1273896,0
+EMBJ.US,D,20240826,000000,33.4766,33.8862,33.2768,33.6565,881515,0
+EMBJ.US,D,20240827,000000,33.4467,33.8063,33.0471,33.167,580408,0
+EMBJ.US,D,20240828,000000,33.5965,33.9162,33.157,33.3668,1512123,0
+EMBJ.US,D,20240829,000000,32.8173,33.2469,32.6974,32.9472,1151698,0
+EMBJ.US,D,20240830,000000,32.6774,33.5566,32.6774,33.1969,1504051,0
+EMBJ.US,D,20240903,000000,32.8273,33.0421,31.7284,32.7773,2669122,0
+EMBJ.US,D,20240904,000000,34.4057,35.2848,34.146,34.7554,2596504,0
+EMBJ.US,D,20240905,000000,34.9252,35.7943,34.8753,35.7843,2357121,0
+EMBJ.US,D,20240906,000000,35.8143,35.9841,33.2169,33.7564,3548169,0
+EMBJ.US,D,20240909,000000,34.2059,34.3757,33.7264,34.3358,1461918,0
+EMBJ.US,D,20240910,000000,34.4157,34.4756,33.5166,34.136,865845,0
+EMBJ.US,D,20240911,000000,34.096,34.8952,33.7863,34.7654,1247318,0
+EMBJ.US,D,20240912,000000,34.3957,36.1939,34.3558,36.0241,1820916,0
+EMBJ.US,D,20240913,000000,36.4437,37.2195,36.4337,36.9132,1911904,0
+EMBJ.US,D,20240916,000000,36.2739,36.5036,35.3748,35.3947,2928315,0
+EMBJ.US,D,20240917,000000,35.5746,35.5845,34.9452,35.095,1746844,0
+EMBJ.US,D,20240918,000000,35.125,35.4846,34.6255,34.7654,1283090,0
+EMBJ.US,D,20240919,000000,34.8553,35.095,34.5556,34.7654,1445914,0
+EMBJ.US,D,20240920,000000,34.8553,35.3148,34.3258,35.0651,1808564,0
+EMBJ.US,D,20240923,000000,34.8952,35.7744,34.5955,35.5945,923914,0
+EMBJ.US,D,20240924,000000,36.1939,36.8196,36.0591,36.5836,1229363,0
+EMBJ.US,D,20240925,000000,36.7634,36.8932,36.3388,36.4936,1642611,0
+EMBJ.US,D,20240926,000000,36.9632,37.2629,36.5036,36.8932,950394,0
+EMBJ.US,D,20240927,000000,36.4537,36.8333,35.6545,35.6844,1580748,0
+EMBJ.US,D,20240930,000000,35.2978,35.6045,34.6954,35.3348,831902,0
+EMBJ.US,D,20241001,000000,35.0251,35.3947,34.6854,34.8153,1272523,0
+EMBJ.US,D,20241002,000000,34.9152,34.9152,34.166,34.1759,1483470,0
+EMBJ.US,D,20241003,000000,33.6265,33.9562,33.0571,33.2669,1605073,0
+EMBJ.US,D,20241004,000000,33.7863,34.151,33.3268,33.8962,1120093,0
+EMBJ.US,D,20241007,000000,33.6964,34.2159,33.4966,33.7564,1136478,0
+EMBJ.US,D,20241008,000000,33.4367,34.0211,33.3568,33.5566,1452308,0
+EMBJ.US,D,20241009,000000,33.0671,33.4267,32.8573,33.147,1151280,0
+EMBJ.US,D,20241010,000000,32.7873,33.6864,32.7873,33.5566,1098298,0
+EMBJ.US,D,20241011,000000,33.147,33.3867,32.4277,32.4677,1373886,0
+EMBJ.US,D,20241014,000000,32.3078,33.3828,32.2898,33.117,1106044,0
+EMBJ.US,D,20241015,000000,33.4966,33.5166,32.2279,32.4377,1395723,0
+EMBJ.US,D,20241016,000000,32.9072,34.5156,32.8523,34.4856,1773841,0
+EMBJ.US,D,20241017,000000,34.126,34.3358,33.9562,34.2659,981217,0
+EMBJ.US,D,20241018,000000,34.3608,34.4457,33.7164,33.8263,902880,0
+EMBJ.US,D,20241021,000000,33.9761,35.3048,33.9562,35.2848,1861087,0
+EMBJ.US,D,20241022,000000,34.9652,35.155,34.1163,34.9951,1225051,0
+EMBJ.US,D,20241023,000000,34.5456,35.125,34.5456,34.7554,767557,0
+EMBJ.US,D,20241024,000000,34.3358,35.175,34.3358,34.8852,969027,0
+EMBJ.US,D,20241025,000000,34.9452,35.5546,34.7354,34.8253,1016185,0
+EMBJ.US,D,20241028,000000,35.135,35.3248,34.3358,34.3558,1387385,0
+EMBJ.US,D,20241029,000000,34.7853,35.155,34.4507,34.6755,1078040,0
+EMBJ.US,D,20241030,000000,34.4657,34.9851,33.9961,34.156,1254482,0
+EMBJ.US,D,20241031,000000,34.2659,34.6355,33.4367,33.4866,711442,0
+EMBJ.US,D,20241101,000000,33.4367,33.4766,33.0271,33.1769,1197002,0
+EMBJ.US,D,20241104,000000,33.9861,34.3258,33.8063,33.8263,1018880,0
+EMBJ.US,D,20241105,000000,33.3817,34.2459,33.3817,34.1859,920788,0
+EMBJ.US,D,20241106,000000,34.4157,35.6445,34.166,35.5246,1089689,0
+EMBJ.US,D,20241107,000000,35.2749,35.5845,34.9752,35.145,980825,0
+EMBJ.US,D,20241108,000000,35.7044,38.4317,35.6445,37.3927,3922108,0
+EMBJ.US,D,20241111,000000,38.0109,38.8613,37.5951,38.7914,1996766,0
+EMBJ.US,D,20241112,000000,38.112,38.2819,36.7933,37.5226,1439918,0
+EMBJ.US,D,20241113,000000,39.0411,39.4245,38.6715,39.141,1697265,0
+EMBJ.US,D,20241114,000000,39.2209,39.2609,38.0221,38.162,1291408,0
+EMBJ.US,D,20241115,000000,37.9722,38.1356,37.5726,37.8823,509291,0
+EMBJ.US,D,20241118,000000,38.2819,38.8013,37.8188,38.7714,1112732,0
+EMBJ.US,D,20241119,000000,36.7834,37.7324,36.2938,37.6525,2112424,0
+EMBJ.US,D,20241120,000000,38.0021,38.152,37.153,37.4627,613082,0
+EMBJ.US,D,20241121,000000,37.6725,38.9512,37.5925,38.7814,1032727,0
+EMBJ.US,D,20241122,000000,38.8513,39.136,38.3318,38.9612,1062518,0
+EMBJ.US,D,20241125,000000,39.0911,39.126,38.102,38.8713,1079187,0
+EMBJ.US,D,20241126,000000,39.161,40.2998,39.141,39.9602,2364286,0
+EMBJ.US,D,20241127,000000,39.8803,39.9152,38.132,38.162,1444369,0
+EMBJ.US,D,20241129,000000,37.6531,38.4774,37.4926,38.1919,803811,0
+EMBJ.US,D,20241202,000000,38.5316,38.7014,37.8922,37.9622,907345,0
+EMBJ.US,D,20241203,000000,37.8523,37.9022,36.8936,37.0131,892687,0
+EMBJ.US,D,20241204,000000,36.5636,37.163,36.4137,37.0731,1025966,0
+EMBJ.US,D,20241205,000000,37.8123,37.9622,37.3628,37.4627,607890,0
+EMBJ.US,D,20241206,000000,37.163,37.9322,36.9732,37.8023,1036945,0
+EMBJ.US,D,20241209,000000,37.9322,38.4113,36.9532,36.9632,901467,0
+EMBJ.US,D,20241210,000000,37.5826,37.6775,36.8133,37.113,759233,0
+EMBJ.US,D,20241211,000000,37.6924,38.4817,37.2942,38.0721,1068849,0
+EMBJ.US,D,20241212,000000,37.9422,37.9422,36.5786,36.7134,961850,0
+EMBJ.US,D,20241213,000000,36.7034,37.0631,36.3188,36.4737,598534,0
+EMBJ.US,D,20241216,000000,36.4537,37.0231,36.1839,36.3738,801285,0
+EMBJ.US,D,20241217,000000,36.8133,37.6125,36.4787,37.0431,903312,0
+EMBJ.US,D,20241218,000000,36.5436,36.6835,34.8453,34.9951,1461594,0
+EMBJ.US,D,20241219,000000,36.1939,36.6035,35.9322,36.5436,1107917,0
+EMBJ.US,D,20241220,000000,36.2039,36.6235,35.9542,36.0641,821460,0
+EMBJ.US,D,20241223,000000,35.8743,36.1721,35.6245,36.084,493207,0
+EMBJ.US,D,20241224,000000,36.164,36.5436,36.114,36.5436,169288,0
+EMBJ.US,D,20241226,000000,35.9542,36.5236,35.7843,36.3638,700227,0
+EMBJ.US,D,20241227,000000,36.3238,36.5935,36.0041,36.4137,443815,0
+EMBJ.US,D,20241230,000000,36.3138,36.5836,35.9142,36.3638,490873,0
+EMBJ.US,D,20241231,000000,36.2539,36.9232,36.2439,36.6435,638285,0
+EMBJ.US,D,20250102,000000,36.6535,37.8823,36.6335,37.8523,904404,0
+EMBJ.US,D,20250103,000000,37.3728,37.7474,36.9258,37.0731,611465,0
+EMBJ.US,D,20250106,000000,37.1929,37.4117,36.7534,37.173,571952,0
+EMBJ.US,D,20250107,000000,38.122,38.3987,37.6325,37.9122,914838,0
+EMBJ.US,D,20250108,000000,37.7124,38.0821,37.5126,37.6025,692935,0
+EMBJ.US,D,20250110,000000,37.2629,37.6425,36.8679,37.6225,661300,0
+EMBJ.US,D,20250113,000000,37.5726,37.8922,36.9332,37.2229,599311,0
+EMBJ.US,D,20250114,000000,37.123,37.9622,36.7534,37.7324,583292,0
+EMBJ.US,D,20250115,000000,38.8113,38.8713,38.097,38.4517,1275161,0
+EMBJ.US,D,20250116,000000,39.0811,39.6905,38.9112,39.6905,2197004,0
+EMBJ.US,D,20250117,000000,39.6805,39.9102,39.1911,39.3408,833417,0
+EMBJ.US,D,20250121,000000,40.2749,41.6285,40.2749,41.4787,1807279,0
+EMBJ.US,D,20250122,000000,41.6885,41.8583,40.9292,41.2389,777807,0
+EMBJ.US,D,20250123,000000,41.6285,41.8483,41.2889,41.4587,1171734,0
+EMBJ.US,D,20250124,000000,41.3588,41.5986,40.8893,41.149,981908,0
+EMBJ.US,D,20250127,000000,40.7394,41.0491,39.8003,40.2599,1943971,0
+EMBJ.US,D,20250128,000000,40.5995,40.7594,40.0868,40.4497,921178,0
+EMBJ.US,D,20250129,000000,40.3448,40.8043,40.0701,40.2899,1084704,0
+EMBJ.US,D,20250130,000000,40.2399,41.0941,40.145,40.9192,822364,0
+EMBJ.US,D,20250131,000000,41.179,41.4087,40.7844,40.9292,978006,0
+EMBJ.US,D,20250203,000000,39.5955,40.8993,39.2309,40.6695,1535489,0
+EMBJ.US,D,20250204,000000,40.4697,41.0891,39.6805,39.8103,1150555,0
+EMBJ.US,D,20250205,000000,43.2669,46.0541,43.0271,45.7145,3513349,0
+EMBJ.US,D,20250206,000000,44.8153,45.165,44.0861,44.6056,1939665,0
+EMBJ.US,D,20250207,000000,44.7554,45.0451,42.7824,42.9672,1540243,0
+EMBJ.US,D,20250210,000000,42.9572,43.0271,41.9982,42.0281,879202,0
+EMBJ.US,D,20250211,000000,41.8683,42.108,41.3488,41.7484,1258604,0
+EMBJ.US,D,20250212,000000,41.109,41.5186,40.9792,41.3888,887004,0
+EMBJ.US,D,20250213,000000,41.0191,42.118,40.9792,42.118,1093456,0
+EMBJ.US,D,20250214,000000,42.2479,42.6575,42.0381,42.168,1374018,0
+EMBJ.US,D,20250218,000000,42.2079,42.6925,41.905,42.5476,956110,0
+EMBJ.US,D,20250219,000000,42.4277,42.9254,42.2279,42.7074,974007,0
+EMBJ.US,D,20250220,000000,42.6675,43.2051,42.6675,43.0371,849361,0
+EMBJ.US,D,20250221,000000,42.7774,42.8673,40.9492,41.199,1474330,0
+EMBJ.US,D,20250224,000000,41.3588,41.6385,40.2899,41.4887,1282052,0
+EMBJ.US,D,20250225,000000,43.2969,43.4367,41.9082,42.118,2224582,0
+EMBJ.US,D,20250226,000000,42.5876,43.2869,42.188,42.8473,2998561,0
+EMBJ.US,D,20250227,000000,43.4567,48.3518,43.4272,47.4527,6894547,0
+EMBJ.US,D,20250228,000000,46.6935,47.6525,46.4969,47.6026,3044594,0
+EMBJ.US,D,20250303,000000,48.2619,51.9482,48.2619,49.9003,4255258,0
+EMBJ.US,D,20250304,000000,49.4108,50.3798,48.2519,49.8304,2307453,0
+EMBJ.US,D,20250305,000000,49.9402,52.8673,49.9402,52.8274,3308361,0
+EMBJ.US,D,20250306,000000,52.3229,53.1371,51.3989,51.7984,3107809,0
+EMBJ.US,D,20250307,000000,51.0941,51.6785,50.4098,50.9692,2486905,0
+EMBJ.US,D,20250310,000000,50.7394,51.6785,50.6495,50.9492,1858774,0
+EMBJ.US,D,20250311,000000,50.3099,51.0441,49.8903,50.5396,1845078,0
+EMBJ.US,D,20250312,000000,50.2,51.0092,49.8805,50.5496,2082480,0
+EMBJ.US,D,20250313,000000,50.3199,51.3888,50.0801,50.9492,1651739,0
+EMBJ.US,D,20250314,000000,51.7484,53.3468,51.3988,52.2779,2021306,0
+EMBJ.US,D,20250317,000000,52.7075,55.0951,52.4977,54.5656,2200480,0
+EMBJ.US,D,20250318,000000,54.9153,55.2649,54.2859,55.1451,1472624,0
+EMBJ.US,D,20250319,000000,55.4348,56.5537,55.3149,56.3439,2894488,0
+EMBJ.US,D,20250320,000000,54.8953,55.7749,51.3289,52.4477,3864369,0
+EMBJ.US,D,20250321,000000,51.5037,53.197,51.209,52.5876,2710031,0
+EMBJ.US,D,20250324,000000,51.0292,51.204,49.0212,49.4407,3051840,0
+EMBJ.US,D,20250325,000000,49.4008,50.0551,48.7514,48.8413,2024428,0
+EMBJ.US,D,20250326,000000,48.9113,48.9113,48.0022,48.4517,1555394,0
+EMBJ.US,D,20250327,000000,48.3219,48.8634,47.4178,47.4327,1930745,0
+EMBJ.US,D,20250328,000000,47.2529,47.5227,45.9043,46.164,1631977,0
+EMBJ.US,D,20250331,000000,45.18,46.3238,44.4058,46.154,1185025,0
+EMBJ.US,D,20250401,000000,45.0901,46.5137,44.9152,46.2939,1479243,0
+EMBJ.US,D,20250402,000000,45.9342,46.3238,45.5762,45.7844,1464422,0
+EMBJ.US,D,20250403,000000,45.9442,48.4517,44.9452,45.125,2982104,0
+EMBJ.US,D,20250404,000000,42.9572,43.127,41.0791,41.6585,4174467,0
+EMBJ.US,D,20250407,000000,39.7671,42.2579,39.3908,40.6495,2848297,0
+EMBJ.US,D,20250408,000000,41.8183,42.2229,40.0601,40.3798,2614528,0
+EMBJ.US,D,20250409,000000,39.8103,43.6565,38.7394,43.0571,2608896,0
+EMBJ.US,D,20250410,000000,42.0981,42.198,40.6645,40.9992,3209421,0
+EMBJ.US,D,20250411,000000,41.4087,41.9582,40.5396,41.2689,3321156,0
+EMBJ.US,D,20250414,000000,42.9073,43.4418,42.4477,43.0471,1359054,0
+EMBJ.US,D,20250415,000000,43.7664,44.6755,43.6565,44.0761,1368774,0
+EMBJ.US,D,20250416,000000,43.6165,43.6165,42.3478,42.5176,1201818,0
+EMBJ.US,D,20250417,000000,42.5276,43.8463,42.4577,43.5166,1391132,0
+EMBJ.US,D,20250421,000000,43.4317,43.6265,41.8683,42.0381,1156719,0
+EMBJ.US,D,20250422,000000,42.7774,43.0871,41.8583,42.6675,1173782,0
+EMBJ.US,D,20250423,000000,44.2559,44.7654,44.0561,44.206,657458,0
+EMBJ.US,D,20250424,000000,44.4457,44.9551,43.8963,44.5456,865308,0
+EMBJ.US,D,20250425,000000,44.5556,44.9552,44.2159,44.7454,588268,0
+EMBJ.US,D,20250428,000000,44.7454,45.8743,44.6655,45.3348,875632,0
+EMBJ.US,D,20250429,000000,45.13,45.7045,44.8553,45.5446,745873,0
+EMBJ.US,D,20250430,000000,44.9552,46.0002,44.5606,45.8943,884607,0
+EMBJ.US,D,20250501,000000,45.8144,46.3438,45.3448,45.7444,613808,0
+EMBJ.US,D,20250502,000000,46.5536,47.203,46.3638,46.6735,1179052,0
+EMBJ.US,D,20250505,000000,46.9632,47.223,46.1141,46.5236,1538007,0
+EMBJ.US,D,20250506,000000,44.3758,46.6635,43.7564,46.4138,2148384,0
+EMBJ.US,D,20250507,000000,46.3238,47.3928,46.169,46.9232,1241927,0
+EMBJ.US,D,20250508,000000,48.2469,49.9602,47.5826,49.4407,2045243,0
+EMBJ.US,D,20250509,000000,49.2659,49.6905,47.6226,48.162,1727136,0
+EMBJ.US,D,20250512,000000,47.7474,48.8114,46.8034,48.0022,1208887,0
+EMBJ.US,D,20250513,000000,48.7664,49.5506,48.5067,49.3508,1753120,0
+EMBJ.US,D,20250514,000000,49.7454,50.4002,49.3009,49.6306,732483,0
+EMBJ.US,D,20250515,000000,49.5506,49.7904,48.9612,49.3408,724854,0
+EMBJ.US,D,20250516,000000,48.69,49.32,47.95,48.81,914141,0
+EMBJ.US,D,20250519,000000,48.69,50.138,48.62,49.98,768058,0
+EMBJ.US,D,20250520,000000,49.535,49.64,48.37,48.68,720594,0
+EMBJ.US,D,20250521,000000,48.5,48.715,47.55,47.79,634159,0
+EMBJ.US,D,20250522,000000,47.73,47.855,47.31,47.41,561897,0
+EMBJ.US,D,20250523,000000,46.57,47.57,46.14,47.49,730079,0
+EMBJ.US,D,20250527,000000,47.91,48.63,47.7829,48.58,575907,0
+EMBJ.US,D,20250528,000000,48.28,48.425,46.71,46.88,1031017,0
+EMBJ.US,D,20250529,000000,47.31,47.37,46.37,46.88,858572,0
+EMBJ.US,D,20250530,000000,46.625,46.625,45.2,45.99,1761194,0
+EMBJ.US,D,20250602,000000,46.6,46.61,45.9,46.07,1009038,0
+EMBJ.US,D,20250603,000000,46.42,46.85,45.96,45.96,1045154,0
+EMBJ.US,D,20250604,000000,47.14,48.8,47.05,47.84,1348893,0
+EMBJ.US,D,20250605,000000,47.84,48.32,47.25,47.68,1023350,0
+EMBJ.US,D,20250606,000000,47.775,47.775,46.26,46.51,1025822,0
+EMBJ.US,D,20250609,000000,47.33,48.8191,47.06,48.37,1277248,0
+EMBJ.US,D,20250610,000000,48.275,48.49,47.285,47.39,930578,0
+EMBJ.US,D,20250611,000000,47.52,47.955,46.64,47.82,833123,0
+EMBJ.US,D,20250612,000000,47.57,49.9,47.48,49.79,1424336,0
+EMBJ.US,D,20250613,000000,49.16,49.67,47.89,48.29,2025531,0
+EMBJ.US,D,20250616,000000,49.965,51.9234,49.43,51.04,2079564,0
+EMBJ.US,D,20250617,000000,50.29,51.22,50.16,51.08,1275103,0
+EMBJ.US,D,20250618,000000,52.535,53.82,52.4,53.15,2067322,0
+EMBJ.US,D,20250620,000000,53.67,53.92,52.3001,52.49,1804204,0
+EMBJ.US,D,20250623,000000,51.55,53.295,51.07,53.28,1249374,0
+EMBJ.US,D,20250624,000000,53.68,53.91,52.91,53.23,957409,0
+EMBJ.US,D,20250625,000000,52.895,53.0551,52.22,52.9,1339856,0
+EMBJ.US,D,20250626,000000,53.835,54.4,53.28,53.79,1497069,0
+EMBJ.US,D,20250627,000000,53.37,55,52.955,54.95,830957,0
+EMBJ.US,D,20250630,000000,55.42,57.1195,55.25,56.91,1245159,0
+EMBJ.US,D,20250701,000000,59.02,59.83,57.88,59.17,1794941,0
+EMBJ.US,D,20250702,000000,58.63,59.42,57.86,59.37,1576069,0
+EMBJ.US,D,20250703,000000,60.449,61.05,60.1,61.02,914233,0
+EMBJ.US,D,20250707,000000,61.48,61.65,59.4622,59.89,1894181,0
+EMBJ.US,D,20250708,000000,60.13,61.36,59.34,59.63,1080864,0
+EMBJ.US,D,20250709,000000,59.01,61.065,56.2708,57.2,3746049,0
+EMBJ.US,D,20250710,000000,52.14,55.12,51.6,54.54,6331883,0
+EMBJ.US,D,20250711,000000,53.21,54.3224,52.83,53.92,2359413,0
+EMBJ.US,D,20250714,000000,53.555,54.0869,52.53,52.9,3458718,0
+EMBJ.US,D,20250715,000000,53.91,54.6,52.25,53.33,3314135,0
+EMBJ.US,D,20250716,000000,53.295,53.43,50.9162,51.16,2598218,0
+EMBJ.US,D,20250717,000000,51,51.68,50.84,51.04,1406260,0
+EMBJ.US,D,20250718,000000,50.65,50.9,48.285,49.3,3374184,0
+EMBJ.US,D,20250721,000000,49.84,50.41,48.17,48.97,2034390,0
+EMBJ.US,D,20250722,000000,49.705,49.8799,48.43,48.68,1571412,0
+EMBJ.US,D,20250723,000000,48.89,50.35,48.775,49.83,1673425,0
+EMBJ.US,D,20250724,000000,49.095,49.32,47.59,47.61,2052708,0
+EMBJ.US,D,20250725,000000,48,48.51,47.5,47.84,1629388,0
+EMBJ.US,D,20250728,000000,47.5,47.57,46.54,47.39,1394396,0
+EMBJ.US,D,20250729,000000,48.22,50.43,48.14,49.6,2943123,0
+EMBJ.US,D,20250730,000000,49.4,56.43,47.71,54.83,9410027,0
+EMBJ.US,D,20250731,000000,57.32,59.02,56.61,57.58,6439706,0
+EMBJ.US,D,20250801,000000,58,58.31,56.17,56.84,2850287,0
+EMBJ.US,D,20250804,000000,57.315,58.265,57.15,57.81,2238424,0
+EMBJ.US,D,20250805,000000,59.985,60.245,56.14,57.17,3496312,0
+EMBJ.US,D,20250806,000000,59.83,60.4199,56.95,57.14,2123373,0
+EMBJ.US,D,20250807,000000,57.14,58.14,56.65,57.95,1314296,0
+EMBJ.US,D,20250808,000000,58.44,58.53,57.33,58.39,1704190,0
+EMBJ.US,D,20250811,000000,57.58,58.605,57.31,57.77,1108071,0
+EMBJ.US,D,20250812,000000,58.16,59.41,57.95,58.71,937491,0
+EMBJ.US,D,20250813,000000,58.79,59.07,57.8,58.71,1676359,0
+EMBJ.US,D,20250814,000000,58.13,60.02,57.95,59.78,1829746,0
+EMBJ.US,D,20250815,000000,59.66,59.75,56.22,57.52,1961302,0
+EMBJ.US,D,20250818,000000,57.21,58.44,56.735,57.86,1568456,0
+EMBJ.US,D,20250819,000000,56.33,56.83,55.93,56.03,1165588,0
+EMBJ.US,D,20250820,000000,55.75,56.11,54.435,55.66,2055119,0
+EMBJ.US,D,20250821,000000,55.53,56.77,55.38,56.28,2228817,0
+EMBJ.US,D,20250822,000000,56.89,57.67,56.59,56.93,1332819,0
+EMBJ.US,D,20250825,000000,56.8,57.39,55.88,55.91,872428,0
+EMBJ.US,D,20250826,000000,55.75,56.455,55.685,56.25,1475919,0
+EMBJ.US,D,20250827,000000,56.085,56.22,55.545,55.85,846401,0
+EMBJ.US,D,20250828,000000,55.88,56.685,55.755,56.45,1156504,0
+EMBJ.US,D,20250829,000000,56.15,56.37,55.29,56.33,1544727,0
+EMBJ.US,D,20250902,000000,55.755,57.53,55.38,57.44,1526255,0
+EMBJ.US,D,20250903,000000,57.39,57.97,56.66,57.13,999394,0
+EMBJ.US,D,20250904,000000,57.11,58.92,56.79,58.91,1695574,0
+EMBJ.US,D,20250905,000000,59.25,61.07,59.0631,60.97,2549998,0
+EMBJ.US,D,20250908,000000,61.2,61.39,59.63,60.31,1819208,0
+EMBJ.US,D,20250909,000000,60.14,60.45,59.5,60.19,1010165,0
+EMBJ.US,D,20250910,000000,60.25,62.09,59.25,59.39,2136793,0
+EMBJ.US,D,20250911,000000,59.765,60.14,58.7,58.8,1347793,0
+EMBJ.US,D,20250912,000000,58.56,58.73,57.31,57.32,840170,0
+EMBJ.US,D,20250915,000000,57.3,57.61,56.76,56.96,874170,0
+EMBJ.US,D,20250916,000000,57.34,57.74,56.92,57.12,978740,0
+EMBJ.US,D,20250917,000000,56.45,57.12,56,56.71,875861,0
+EMBJ.US,D,20250918,000000,57.155,57.6,56.84,57.32,545142,0
+EMBJ.US,D,20250919,000000,57.17,58.23,56.51,57.94,989382,0
+EMBJ.US,D,20250922,000000,58.79,60.66,58.585,60.27,2403628,0
+EMBJ.US,D,20250923,000000,60.08,60.91,59.61,60.72,1477445,0
+EMBJ.US,D,20250924,000000,60.99,61.59,60.1301,60.32,788109,0
+EMBJ.US,D,20250925,000000,59.66,60.02,58.96,59.99,923372,0
+EMBJ.US,D,20250926,000000,59.875,60.87,59.71,60.61,837207,0
+EMBJ.US,D,20250929,000000,61.43,61.91,59.45,59.5,654724,0
+EMBJ.US,D,20250930,000000,60.13,60.72,59.55,60.45,866871,0
+EMBJ.US,D,20251001,000000,60.52,60.76,59.84,60.56,630100,0
+EMBJ.US,D,20251002,000000,60.35,60.38,56.71,56.78,1898820,0
+EMBJ.US,D,20251003,000000,57.605,58.04,56.48,57.35,1413494,0
+EMBJ.US,D,20251006,000000,59.315,59.57,58.59,58.68,1087305,0
+EMBJ.US,D,20251007,000000,58.49,58.625,57.42,57.73,738276,0
+EMBJ.US,D,20251008,000000,57.72,58.41,57.56,58.31,495370,0
+EMBJ.US,D,20251009,000000,58.48,58.9,57.41,57.64,518909,0
+EMBJ.US,D,20251010,000000,57.795,58.01,56.04,56.04,658173,0
+EMBJ.US,D,20251013,000000,56.78,57.905,56.37,57.79,859557,0
+EMBJ.US,D,20251014,000000,58.27,60.55,57.33,60.5,1914193,0
+EMBJ.US,D,20251015,000000,60.01,60.44,58.05,59.16,1195709,0
+EMBJ.US,D,20251016,000000,58.93,59.94,58.83,59.55,996390,0
+EMBJ.US,D,20251017,000000,58.85,60.4,58.64,59.47,801571,0
+EMBJ.US,D,20251020,000000,60.12,60.945,59.6,60.7,514530,0
+EMBJ.US,D,20251021,000000,60.7,63.99,60.46,63.83,3034420,0
+EMBJ.US,D,20251022,000000,63.46,63.51,61.81,63.06,1533030,0
+EMBJ.US,D,20251023,000000,63.86,64.44,63.17,64.2,1366002,0
+EMBJ.US,D,20251024,000000,64.46,64.7278,63.74,64.18,763027,0
+EMBJ.US,D,20251027,000000,65.03,65.1956,64.26,64.27,1159238,0
+EMBJ.US,D,20251028,000000,65.15,67.22,64.84,66.93,1874297,0
+EMBJ.US,D,20251029,000000,67.12,67.44,65.5,65.81,1109081,0
+EMBJ.US,D,20251030,000000,65.16,65.78,64.78,65.22,1511363,0
+EMBJ.US,D,20251031,000000,64.83,65.05,64.3101,64.48,646721,0
+EMBJ.US,D,20251103,000000,65.55,65.64,63.06,64.67,624100,0
+EMBJ.US,D,20251104,000000,63.45,64.395,61.49,62.05,1216900,0
+EMBJ.US,D,20251105,000000,62.8,65.21,62.655,64.58,1144000,0
+EMBJ.US,D,20251106,000000,65.48,65.48,63.3804,63.88,516200,0
+EMBJ.US,D,20251107,000000,64.42,65.04,63.89,64.4,1056400,0
+EMBJ.US,D,20251110,000000,65.48,66.0191,65.16,65.32,657300,0
+EMBJ.US,D,20251111,000000,66.33,66.4,65.095,65.59,652000,0
+EMBJ.US,D,20251112,000000,65.18,65.3,63.195,63.69,770900,0
+EMBJ.US,D,20251113,000000,63.84,64.05,62.58,62.64,868582,0
+EMBJ.US,D,20251114,000000,62.77,63.09,62.12,62.88,804417,0
+EMBJ.US,D,20251117,000000,63.48,64.05,62.68,63.2,930500,0
+EMBJ.US,D,20251118,000000,63.1,63.79,62.3,63.29,688416,0
+EMBJ.US,D,20251119,000000,63.22,65.01,63.16,64.57,980875,0
+EMBJ.US,D,20251120,000000,65,65.78,61.05,62.05,1196762,0
+EMBJ.US,D,20251121,000000,62.66,62.76,60.585,60.99,928314,0
+EMBJ.US,D,20251124,000000,61.4,61.46,60.7,60.94,537659,0
+EMBJ.US,D,20251125,000000,61.32,61.68,59.73,60.99,1197060,0
+EMBJ.US,D,20251126,000000,61.58,62.4063,61.11,61.93,577696,0
+EMBJ.US,D,20251128,000000,62.225,62.84,62.07,62.72,287233,0
+EMBJ.US,D,20251201,000000,62.66,62.9,61.27,61.61,820745,0
+EMBJ.US,D,20251202,000000,62.61,64.45,62.49,63.69,987087,0
+EMBJ.US,D,20251203,000000,63.33,65.43,62.795,65.1,968169,0
+EMBJ.US,D,20251204,000000,65.7,66,63.572,63.66,707003,0
+EMBJ.US,D,20251205,000000,64.08,64.22,60.33,61.86,1501343,0
+EMBJ.US,D,20251208,000000,63.73,64.07,63.02,63.72,1016061,0
+EMBJ.US,D,20251209,000000,63.54,66.04,63.54,65.68,1604325,0
+EMBJ.US,D,20251210,000000,64.91,66,64.83,65.21,1135402,0
+EMBJ.US,D,20251211,000000,64.24,65.05,63.51,64.52,702557,0
+EMBJ.US,D,20251212,000000,65.6,66.05,64.02,64.04,776459,0
+EMBJ.US,D,20251215,000000,65.045,65.64,64.41,64.54,506424,0
+EMBJ.US,D,20251216,000000,64.16,65.44,64.15,64.99,653426,0
+EMBJ.US,D,20251217,000000,64.69,64.69,62.215,62.42,819091,0
+EMBJ.US,D,20251218,000000,62.615,64.365,62.4,63.33,595942,0
+EMBJ.US,D,20251219,000000,64.095,64.89,63.165,63.56,958841,0
+EMBJ.US,D,20251222,000000,63.53,64.6,63.41,64.5,678123,0
+EMBJ.US,D,20251223,000000,64.55,65.6098,64.44,64.84,884834,0
+EMBJ.US,D,20251224,000000,64.78,64.78,63.84,64.6,267491,0
+EMBJ.US,D,20251226,000000,64.42,64.6,64.01,64.37,466884,0
+EMBJ.US,D,20251229,000000,64.16,64.55,63.9475,64.28,471725,0
+EMBJ.US,D,20251230,000000,65,65.29,64.63,64.81,324622,0
+EMBJ.US,D,20251231,000000,64.4975,64.7389,63.8701,64.37,325208,0
+EMBJ.US,D,20260102,000000,64.9,65.54,64.43,65.43,524893,0
+EMBJ.US,D,20260105,000000,66,68.95,65.81,68.35,1591588,0
+EMBJ.US,D,20260106,000000,69.03,69.39,68.185,69.38,636117,0
+EMBJ.US,D,20260107,000000,69.705,70.86,69.48,69.84,923750,0
+EMBJ.US,D,20260108,000000,72.03,72.31,69.65,70.67,1126378,0
+EMBJ.US,D,20260109,000000,70.76,71.79,70.5,71.45,660084,0
+EMBJ.US,D,20260112,000000,71.5,73.12,71.4,72.72,647440,0
+EMBJ.US,D,20260113,000000,72.41,72.64,71.57,72.51,724204,0
+EMBJ.US,D,20260114,000000,72.135,72.47,70.98,71.59,941830,0
+EMBJ.US,D,20260115,000000,72.6,73.93,71.325,73.93,1415676,0
+EMBJ.US,D,20260116,000000,73.33,73.98,72.59,73.63,856108,0
+EMBJ.US,D,20260120,000000,73.635,74.22,73.06,73.39,568093,0
+EMBJ.US,D,20260121,000000,73.81,75.08,73.28,75.07,557155,0
+EMBJ.US,D,20260122,000000,76.89,78.37,76.23,77.6,1593502,0
+EMBJ.US,D,20260123,000000,78,79.25,77.14,78.8,1038804,0
+EMBJ.US,D,20260126,000000,78.9,79.635,76.88,77.31,1129056,0
+EMBJ.US,D,20260127,000000,79.72,80.75,79.03,79.89,1336948,0
+EMBJ.US,D,20260128,000000,79.78,79.85,75.2036,76.48,1764354,0
+EMBJ.US,D,20260129,000000,76.75,77.05,74.3,74.78,1041852,0
+EMBJ.US,D,20260130,000000,73.9502,74.64,73.13,73.46,847465,0
+EMBJ.US,D,20260202,000000,73.4,74.04,73.055,73.83,620635,0
+EMBJ.US,D,20260203,000000,75,75,72.33,73.27,1346460,0
+EMBJ.US,D,20260204,000000,72.86,72.93,68.705,69.92,1358350,0
+EMBJ.US,D,20260205,000000,69.8,70.62,68.16,69.62,1002460,0
+EMBJ.US,D,20260206,000000,69.91,71.01,68.89,70.99,1137725,0
+EMBJ.US,D,20260209,000000,71.57,72.77,71.26,72.49,729572,0
+EMBJ.US,D,20260210,000000,72.51,72.72,71.61,72.27,649028,0
+EMBJ.US,D,20260211,000000,72.81,73.17,71.29,72.44,651859,0
+EMBJ.US,D,20260212,000000,72.58,73.205,71.29,71.45,861389,0
+EMBJ.US,D,20260213,000000,71.89,72.22,70.67,71.04,806506,0
+EMBJ.US,D,20260217,000000,71,72.05,69.65,71.51,443898,0
+EMBJ.US,D,20260218,000000,72.16,73.54,71.61,72.05,1046160,0
diff --git a/daily/us/nyse stocks/1/enj.us.txt b/daily/us/nyse stocks/1/enj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..046d982304d55503e28891ffafcbae930f8cec2d
--- /dev/null
+++ b/daily/us/nyse stocks/1/enj.us.txt	
@@ -0,0 +1,2929 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENJ.US,D,20121205,000000,17.22,17.268,17.185,17.239,301477,0
+ENJ.US,D,20121206,000000,17.239,17.239,17.021,17.143,268271,0
+ENJ.US,D,20121207,000000,17.166,17.239,17.166,17.239,54585,0
+ENJ.US,D,20121210,000000,17.239,17.246,17.206,17.239,50915,0
+ENJ.US,D,20121211,000000,17.246,17.275,17.171,17.185,53172,0
+ENJ.US,D,20121212,000000,17.239,17.253,17.198,17.198,28928,0
+ENJ.US,D,20121213,000000,17.228,17.239,17.108,17.122,80664,0
+ENJ.US,D,20121214,000000,17.206,17.239,17.108,17.176,41162,0
+ENJ.US,D,20121217,000000,17.228,17.239,17.122,17.13,30231,0
+ENJ.US,D,20121218,000000,17.22,17.22,17.13,17.13,46814,0
+ENJ.US,D,20121219,000000,17.192,17.192,17.13,17.15,25667,0
+ENJ.US,D,20121220,000000,17.185,17.239,17.171,17.231,35484,0
+ENJ.US,D,20121221,000000,17.206,17.239,17.115,17.206,43424,0
+ENJ.US,D,20121224,000000,17.206,17.206,17.198,17.206,4941,0
+ENJ.US,D,20121226,000000,17.185,17.231,17.098,17.228,15231,0
+ENJ.US,D,20121227,000000,17.158,17.231,17.158,17.228,27650,0
+ENJ.US,D,20121228,000000,17.185,17.213,17.171,17.213,24449,0
+ENJ.US,D,20121231,000000,17.213,17.253,17.185,17.253,23053,0
+ENJ.US,D,20130102,000000,17.213,17.32,17.213,17.275,58102,0
+ENJ.US,D,20130103,000000,17.32,17.372,17.26,17.372,51514,0
+ENJ.US,D,20130104,000000,17.358,17.376,17.347,17.347,26752,0
+ENJ.US,D,20130107,000000,17.347,17.372,17.275,17.275,33703,0
+ENJ.US,D,20130108,000000,17.337,17.337,17.231,17.239,19698,0
+ENJ.US,D,20130109,000000,17.29,17.29,17.198,17.26,33519,0
+ENJ.US,D,20130110,000000,17.253,17.314,17.239,17.314,54594,0
+ENJ.US,D,20130111,000000,17.329,17.329,17.239,17.275,45136,0
+ENJ.US,D,20130114,000000,17.283,17.314,17.253,17.253,13133,0
+ENJ.US,D,20130115,000000,17.347,17.347,17.253,17.32,32444,0
+ENJ.US,D,20130116,000000,17.347,17.365,17.308,17.347,19899,0
+ENJ.US,D,20130117,000000,17.358,17.358,17.296,17.337,6169,0
+ENJ.US,D,20130118,000000,17.365,17.421,17.351,17.372,22457,0
+ENJ.US,D,20130122,000000,17.415,17.476,17.376,17.407,27627,0
+ENJ.US,D,20130123,000000,17.389,17.389,17.347,17.365,23198,0
+ENJ.US,D,20130124,000000,17.351,17.415,17.347,17.358,23553,0
+ENJ.US,D,20130125,000000,17.358,17.372,17.337,17.372,9909,0
+ENJ.US,D,20130128,000000,17.314,17.337,17.302,17.308,13989,0
+ENJ.US,D,20130129,000000,17.275,17.329,17.228,17.228,26720,0
+ENJ.US,D,20130130,000000,17.29,17.29,17.213,17.246,18702,0
+ENJ.US,D,20130131,000000,17.246,17.283,17.246,17.275,5577,0
+ENJ.US,D,20130201,000000,17.246,17.29,17.246,17.268,2501,0
+ENJ.US,D,20130204,000000,17.29,17.29,17.231,17.275,8330,0
+ENJ.US,D,20130205,000000,17.29,17.29,17.239,17.275,16813,0
+ENJ.US,D,20130206,000000,17.29,17.302,17.246,17.302,23463,0
+ENJ.US,D,20130207,000000,17.22,17.302,17.22,17.296,11668,0
+ENJ.US,D,20130208,000000,17.296,17.376,17.296,17.376,87474,0
+ENJ.US,D,20130211,000000,17.407,17.407,17.389,17.389,4074,0
+ENJ.US,D,20130212,000000,17.376,17.376,17.29,17.29,17823,0
+ENJ.US,D,20130213,000000,17.283,17.337,17.283,17.296,19726,0
+ENJ.US,D,20130214,000000,17.329,17.347,17.296,17.347,12937,0
+ENJ.US,D,20130215,000000,17.351,17.358,17.308,17.358,4711,0
+ENJ.US,D,20130219,000000,17.337,17.365,17.337,17.337,9975,0
+ENJ.US,D,20130220,000000,17.347,17.365,17.337,17.365,4372,0
+ENJ.US,D,20130221,000000,17.351,17.365,17.296,17.329,9706,0
+ENJ.US,D,20130222,000000,17.314,17.358,17.296,17.302,7669,0
+ENJ.US,D,20130225,000000,17.32,17.358,17.308,17.351,13464,0
+ENJ.US,D,20130226,000000,17.465,17.48,17.381,17.48,22505,0
+ENJ.US,D,20130227,000000,17.48,17.488,17.451,17.488,6651,0
+ENJ.US,D,20130228,000000,17.48,17.48,17.411,17.411,17386,0
+ENJ.US,D,20130301,000000,17.451,17.465,17.451,17.458,8671,0
+ENJ.US,D,20130304,000000,17.43,17.501,17.43,17.501,11348,0
+ENJ.US,D,20130305,000000,17.519,17.57,17.501,17.536,20440,0
+ENJ.US,D,20130306,000000,17.57,17.584,17.514,17.514,14798,0
+ENJ.US,D,20130307,000000,17.48,17.536,17.465,17.473,21674,0
+ENJ.US,D,20130308,000000,17.551,17.551,17.385,17.451,27229,0
+ENJ.US,D,20130311,000000,17.451,17.519,17.402,17.411,20544,0
+ENJ.US,D,20130312,000000,17.394,17.451,17.369,17.394,7235,0
+ENJ.US,D,20130313,000000,17.443,17.488,17.418,17.465,9733,0
+ENJ.US,D,20130314,000000,17.514,17.514,17.402,17.418,8587,0
+ENJ.US,D,20130315,000000,17.48,17.48,17.425,17.465,6285,0
+ENJ.US,D,20130318,000000,17.438,17.563,17.438,17.536,16066,0
+ENJ.US,D,20130319,000000,17.488,17.501,17.402,17.418,22470,0
+ENJ.US,D,20130320,000000,17.43,17.43,17.375,17.375,7614,0
+ENJ.US,D,20130321,000000,17.394,17.488,17.394,17.473,27529,0
+ENJ.US,D,20130322,000000,17.473,17.507,17.438,17.458,7334,0
+ENJ.US,D,20130325,000000,17.465,17.527,17.465,17.501,7156,0
+ENJ.US,D,20130326,000000,17.501,17.551,17.501,17.536,12761,0
+ENJ.US,D,20130327,000000,17.514,17.536,17.507,17.527,6286,0
+ENJ.US,D,20130328,000000,17.57,17.57,17.527,17.57,21007,0
+ENJ.US,D,20130401,000000,17.536,17.59,17.527,17.536,22285,0
+ENJ.US,D,20130402,000000,17.555,17.57,17.514,17.514,12124,0
+ENJ.US,D,20130403,000000,17.563,17.57,17.519,17.563,12293,0
+ENJ.US,D,20130404,000000,17.544,17.597,17.536,17.597,11242,0
+ENJ.US,D,20130405,000000,17.631,17.631,17.551,17.57,5870,0
+ENJ.US,D,20130408,000000,17.59,17.621,17.551,17.555,10307,0
+ENJ.US,D,20130409,000000,17.597,17.605,17.584,17.597,6693,0
+ENJ.US,D,20130410,000000,17.621,17.621,17.59,17.621,5330,0
+ENJ.US,D,20130411,000000,17.605,17.621,17.584,17.621,2207,0
+ENJ.US,D,20130412,000000,17.631,17.631,17.576,17.576,4790,0
+ENJ.US,D,20130415,000000,17.627,17.64,17.605,17.631,10338,0
+ENJ.US,D,20130416,000000,17.64,17.64,17.631,17.64,2901,0
+ENJ.US,D,20130417,000000,17.646,17.675,17.576,17.661,14738,0
+ENJ.US,D,20130418,000000,17.667,17.828,17.59,17.757,8620,0
+ENJ.US,D,20130419,000000,17.781,17.781,17.71,17.717,6248,0
+ENJ.US,D,20130422,000000,17.757,17.781,17.704,17.766,4885,0
+ENJ.US,D,20130423,000000,17.757,17.955,17.757,17.955,11866,0
+ENJ.US,D,20130424,000000,17.917,17.942,17.82,17.912,8213,0
+ENJ.US,D,20130425,000000,17.905,17.927,17.781,17.788,5808,0
+ENJ.US,D,20130426,000000,17.801,17.905,17.731,17.801,3386,0
+ENJ.US,D,20130429,000000,17.751,17.948,17.696,17.884,21289,0
+ENJ.US,D,20130430,000000,17.781,17.942,17.781,17.942,5383,0
+ENJ.US,D,20130501,000000,17.942,17.948,17.808,17.828,12597,0
+ENJ.US,D,20130502,000000,17.905,17.905,17.808,17.884,5757,0
+ENJ.US,D,20130503,000000,17.87,17.884,17.815,17.82,5009,0
+ENJ.US,D,20130506,000000,17.87,17.884,17.865,17.865,1697,0
+ENJ.US,D,20130507,000000,17.905,17.905,17.788,17.857,15814,0
+ENJ.US,D,20130508,000000,17.884,17.905,17.828,17.905,7795,0
+ENJ.US,D,20130509,000000,17.884,17.899,17.836,17.844,4439,0
+ENJ.US,D,20130510,000000,17.899,17.899,17.836,17.878,6297,0
+ENJ.US,D,20130513,000000,17.905,17.905,17.878,17.878,739,0
+ENJ.US,D,20130514,000000,17.878,17.927,17.828,17.927,6940,0
+ENJ.US,D,20130515,000000,17.801,17.836,17.794,17.836,11465,0
+ENJ.US,D,20130516,000000,17.815,17.849,17.815,17.828,3581,0
+ENJ.US,D,20130517,000000,17.849,17.865,17.849,17.865,1571,0
+ENJ.US,D,20130520,000000,17.844,17.905,17.844,17.899,2648,0
+ENJ.US,D,20130521,000000,17.878,17.884,17.878,17.884,2921,0
+ENJ.US,D,20130522,000000,17.884,17.905,17.828,17.849,15011,0
+ENJ.US,D,20130523,000000,17.892,17.905,17.794,17.865,5443,0
+ENJ.US,D,20130524,000000,17.878,17.905,17.844,17.905,5231,0
+ENJ.US,D,20130528,000000,17.905,17.968,17.857,17.857,8050,0
+ENJ.US,D,20130529,000000,17.863,17.869,17.616,17.771,13031,0
+ENJ.US,D,20130530,000000,17.748,17.771,17.685,17.748,5056,0
+ENJ.US,D,20130531,000000,17.692,17.748,17.685,17.685,7433,0
+ENJ.US,D,20130603,000000,17.748,17.748,17.43,17.465,6111,0
+ENJ.US,D,20130604,000000,17.465,17.507,17.385,17.393,1698,0
+ENJ.US,D,20130605,000000,17.316,17.322,16.992,17.322,9707,0
+ENJ.US,D,20130606,000000,17.245,17.616,17.245,17.572,5916,0
+ENJ.US,D,20130607,000000,17.556,17.67,17.529,17.572,5759,0
+ENJ.US,D,20130610,000000,17.268,17.529,17.268,17.529,7444,0
+ENJ.US,D,20130611,000000,17.402,17.402,16.992,16.992,11333,0
+ENJ.US,D,20130612,000000,17.004,17.111,16.68,16.68,2584,0
+ENJ.US,D,20130613,000000,16.688,17.402,16.688,16.976,2758,0
+ENJ.US,D,20130614,000000,16.992,17.402,16.992,17.402,2122,0
+ENJ.US,D,20130618,000000,17.084,17.084,16.829,16.9,4024,0
+ENJ.US,D,20130619,000000,16.879,16.887,16.836,16.887,1129,0
+ENJ.US,D,20130620,000000,16.342,16.525,16.342,16.517,1698,0
+ENJ.US,D,20130621,000000,16.342,16.342,14.665,15.816,20502,0
+ENJ.US,D,20130624,000000,15.392,15.54,15.161,15.519,3815,0
+ENJ.US,D,20130625,000000,15.209,15.455,15.209,15.428,3214,0
+ENJ.US,D,20130626,000000,15.455,15.76,15.265,15.329,9592,0
+ENJ.US,D,20130627,000000,15.726,16.067,15.642,16.067,3942,0
+ENJ.US,D,20130628,000000,16.41,16.41,15.728,16.209,5564,0
+ENJ.US,D,20130701,000000,16.136,16.71,16.017,16.089,19972,0
+ENJ.US,D,20130702,000000,16.158,16.602,16.136,16.136,6209,0
+ENJ.US,D,20130703,000000,16.389,16.389,16.383,16.383,1413,0
+ENJ.US,D,20130705,000000,16.364,16.372,16.113,16.113,4001,0
+ENJ.US,D,20130708,000000,16.184,16.651,15.493,15.74,6638,0
+ENJ.US,D,20130709,000000,16.113,16.248,15.939,16.248,464,0
+ENJ.US,D,20130710,000000,15.533,16.23,15.478,15.869,3768,0
+ENJ.US,D,20130711,000000,15.902,15.91,15.642,15.91,6713,0
+ENJ.US,D,20130712,000000,16.609,16.609,16.106,16.261,15314,0
+ENJ.US,D,20130715,000000,16.23,16.23,15.902,15.902,5824,0
+ENJ.US,D,20130716,000000,16.059,16.19,15.596,15.596,7180,0
+ENJ.US,D,20130717,000000,16.028,16.15,15.816,15.854,2699,0
+ENJ.US,D,20130718,000000,16.624,16.624,16.023,16.023,2660,0
+ENJ.US,D,20130719,000000,16.002,16.312,16.002,16.093,3824,0
+ENJ.US,D,20130722,000000,16.207,16.588,16.207,16.588,8171,0
+ENJ.US,D,20130723,000000,16.561,16.619,16.356,16.356,1366,0
+ENJ.US,D,20130724,000000,16.377,16.554,16.342,16.342,6078,0
+ENJ.US,D,20130725,000000,16.619,16.644,16.15,16.644,11180,0
+ENJ.US,D,20130726,000000,17.245,17.245,15.776,16.043,23920,0
+ENJ.US,D,20130729,000000,15.981,15.981,15.428,15.428,6722,0
+ENJ.US,D,20130730,000000,15.776,16.129,15.76,15.782,4580,0
+ENJ.US,D,20130731,000000,16.043,16.619,15.428,16.619,8073,0
+ENJ.US,D,20130801,000000,16.008,16.554,16.008,16.356,4320,0
+ENJ.US,D,20130802,000000,15.893,15.931,15.861,15.861,1908,0
+ENJ.US,D,20130805,000000,15.733,16.071,15.733,15.838,1271,0
+ENJ.US,D,20130806,000000,16.028,16.469,15.822,16.269,3467,0
+ENJ.US,D,20130807,000000,16.199,16.476,15.76,16.284,4734,0
+ENJ.US,D,20130808,000000,16.372,17.041,16.269,16.773,11446,0
+ENJ.US,D,20130809,000000,16.802,16.802,16.802,16.802,366,0
+ENJ.US,D,20130812,000000,16.566,16.566,15.804,15.88,7888,0
+ENJ.US,D,20130813,000000,15.88,15.88,15.861,15.861,424,0
+ENJ.US,D,20130814,000000,16.269,16.413,15.525,15.525,4126,0
+ENJ.US,D,20130815,000000,15.371,15.564,14.707,15.25,4943,0
+ENJ.US,D,20130816,000000,15.386,15.902,15.386,15.508,4236,0
+ENJ.US,D,20130819,000000,15.887,15.916,14.968,15.201,4252,0
+ENJ.US,D,20130820,000000,15.435,15.713,15.265,15.265,6249,0
+ENJ.US,D,20130821,000000,15.259,16.028,15.244,15.514,1696,0
+ENJ.US,D,20130823,000000,16.396,16.396,15.994,16.008,5055,0
+ENJ.US,D,20130826,000000,16.413,16.413,16.093,16.093,4766,0
+ENJ.US,D,20130827,000000,15.798,16.851,15.798,16.413,8080,0
+ENJ.US,D,20130828,000000,15.708,16.201,15.671,15.78,3698,0
+ENJ.US,D,20130829,000000,15.78,16.068,15.78,16.028,1324,0
+ENJ.US,D,20130830,000000,15.591,15.591,15.591,15.591,556,0
+ENJ.US,D,20130904,000000,15.597,15.597,15.597,15.597,278,0
+ENJ.US,D,20130905,000000,15.597,16.777,15.597,16.566,6651,0
+ENJ.US,D,20130906,000000,16.547,16.566,16.547,16.566,419,0
+ENJ.US,D,20130910,000000,16.639,17.493,16.639,16.904,6498,0
+ENJ.US,D,20130911,000000,16.201,16.639,16.201,16.589,1039,0
+ENJ.US,D,20130912,000000,16.531,16.531,16.531,16.531,276,0
+ENJ.US,D,20130913,000000,16.289,16.311,16.28,16.28,1396,0
+ENJ.US,D,20130916,000000,16.297,16.297,15.728,15.879,8410,0
+ENJ.US,D,20130917,000000,15.773,15.908,15.132,15.284,16646,0
+ENJ.US,D,20130918,000000,15.284,15.284,14.687,14.99,29555,0
+ENJ.US,D,20130919,000000,14.876,15.17,14.81,15.17,15228,0
+ENJ.US,D,20130920,000000,15.177,15.27,14.932,15.247,4743,0
+ENJ.US,D,20130923,000000,15.277,15.277,14.925,15.19,8366,0
+ENJ.US,D,20130924,000000,14.961,15.378,14.961,15.349,3402,0
+ENJ.US,D,20130925,000000,14.976,14.99,14.918,14.99,7763,0
+ENJ.US,D,20130926,000000,14.925,15.197,14.925,15.197,2172,0
+ENJ.US,D,20130927,000000,15.19,15.197,14.925,15.156,5488,0
+ENJ.US,D,20130930,000000,15.011,15.19,14.918,15.182,5115,0
+ENJ.US,D,20131001,000000,14.932,15.002,14.918,14.998,3069,0
+ENJ.US,D,20131002,000000,14.941,15.055,14.911,15.055,2926,0
+ENJ.US,D,20131003,000000,14.941,14.941,14.882,14.888,3765,0
+ENJ.US,D,20131004,000000,15.059,15.059,14.882,14.882,10369,0
+ENJ.US,D,20131007,000000,14.882,14.888,14.818,14.83,2089,0
+ENJ.US,D,20131008,000000,14.83,14.961,14.81,14.961,1980,0
+ENJ.US,D,20131009,000000,14.904,14.918,14.818,14.818,979,0
+ENJ.US,D,20131011,000000,14.782,14.782,14.468,14.494,10678,0
+ENJ.US,D,20131014,000000,14.494,14.696,14.422,14.661,3486,0
+ENJ.US,D,20131015,000000,14.632,14.632,14.632,14.632,732,0
+ENJ.US,D,20131016,000000,14.396,14.396,14.381,14.396,3202,0
+ENJ.US,D,20131017,000000,14.545,14.545,14.452,14.452,1797,0
+ENJ.US,D,20131018,000000,14.538,14.609,14.538,14.589,3348,0
+ENJ.US,D,20131021,000000,14.81,14.818,14.653,14.696,1409,0
+ENJ.US,D,20131022,000000,14.582,14.818,14.582,14.71,10697,0
+ENJ.US,D,20131023,000000,14.753,14.818,14.734,14.818,979,0
+ENJ.US,D,20131024,000000,14.615,14.797,14.609,14.797,2132,0
+ENJ.US,D,20131028,000000,14.83,14.83,14.774,14.83,2926,0
+ENJ.US,D,20131030,000000,14.705,14.71,14.595,14.71,908,0
+ENJ.US,D,20131031,000000,14.673,14.705,14.545,14.705,9760,0
+ENJ.US,D,20131101,000000,14.724,14.724,14.632,14.645,835,0
+ENJ.US,D,20131104,000000,14.48,14.696,14.48,14.687,1187,0
+ENJ.US,D,20131105,000000,14.48,14.624,14.48,14.602,2511,0
+ENJ.US,D,20131106,000000,14.468,14.595,14.468,14.595,2343,0
+ENJ.US,D,20131108,000000,14.381,14.468,14.381,14.468,1815,0
+ENJ.US,D,20131111,000000,14.396,14.679,14.365,14.653,5634,0
+ENJ.US,D,20131112,000000,14.41,14.41,14.381,14.381,698,0
+ENJ.US,D,20131113,000000,14.244,14.494,14.135,14.224,14985,0
+ENJ.US,D,20131114,000000,14.151,14.192,14.079,14.087,3740,0
+ENJ.US,D,20131115,000000,14.237,14.244,14.127,14.237,1745,0
+ENJ.US,D,20131118,000000,14.237,14.237,14.122,14.144,1743,0
+ENJ.US,D,20131119,000000,14.173,14.257,14.036,14.2,12347,0
+ENJ.US,D,20131120,000000,14.295,14.295,14.045,14.167,3632,0
+ENJ.US,D,20131121,000000,14.057,14.2,14.057,14.2,5957,0
+ENJ.US,D,20131122,000000,14.178,14.609,14.087,14.545,12688,0
+ENJ.US,D,20131125,000000,14.309,14.396,14.224,14.374,10456,0
+ENJ.US,D,20131126,000000,14.359,14.514,14.359,14.477,6573,0
+ENJ.US,D,20131127,000000,14.397,14.397,14.397,14.397,1370,0
+ENJ.US,D,20131129,000000,14.424,14.44,14.424,14.424,2798,0
+ENJ.US,D,20131202,000000,14.424,14.542,14.27,14.288,6585,0
+ENJ.US,D,20131203,000000,14.353,14.353,14.288,14.311,3954,0
+ENJ.US,D,20131204,000000,14.214,14.411,14.173,14.411,6038,0
+ENJ.US,D,20131205,000000,14.133,14.317,14.133,14.133,2334,0
+ENJ.US,D,20131206,000000,14.133,14.15,14.133,14.133,4175,0
+ENJ.US,D,20131209,000000,14.214,14.232,13.813,13.844,11879,0
+ENJ.US,D,20131210,000000,13.844,14.099,13.844,13.852,3844,0
+ENJ.US,D,20131211,000000,13.951,13.951,13.61,13.694,4051,0
+ENJ.US,D,20131212,000000,13.694,13.836,13.557,13.557,6632,0
+ENJ.US,D,20131213,000000,13.793,13.793,13.694,13.694,4862,0
+ENJ.US,D,20131216,000000,13.734,13.734,13.621,13.687,17684,0
+ENJ.US,D,20131217,000000,13.647,13.91,13.647,13.769,28671,0
+ENJ.US,D,20131218,000000,13.819,13.902,13.67,13.902,12312,0
+ENJ.US,D,20131219,000000,13.793,13.935,13.755,13.793,6167,0
+ENJ.US,D,20131220,000000,13.87,14.049,13.813,13.951,18269,0
+ENJ.US,D,20131223,000000,13.951,14.049,13.894,13.983,12901,0
+ENJ.US,D,20131226,000000,13.967,13.967,13.864,13.944,3504,0
+ENJ.US,D,20131227,000000,13.91,14.049,13.877,14.049,6642,0
+ENJ.US,D,20131230,000000,13.886,14.049,13.877,14.049,6630,0
+ENJ.US,D,20131231,000000,13.944,14.04,13.909,14.04,4270,0
+ENJ.US,D,20140102,000000,14.031,14.133,13.902,14.133,2477,0
+ENJ.US,D,20140103,000000,14.165,14.244,14.099,14.244,16531,0
+ENJ.US,D,20140106,000000,14.279,14.489,14.279,14.456,9932,0
+ENJ.US,D,20140107,000000,14.382,14.556,14.382,14.542,10634,0
+ENJ.US,D,20140108,000000,14.463,14.536,14.424,14.529,5686,0
+ENJ.US,D,20140109,000000,14.522,14.601,14.367,14.601,9481,0
+ENJ.US,D,20140110,000000,14.594,14.673,14.406,14.645,10722,0
+ENJ.US,D,20140113,000000,14.652,14.84,14.614,14.746,4037,0
+ENJ.US,D,20140114,000000,14.606,14.783,14.606,14.724,2781,0
+ENJ.US,D,20140115,000000,14.606,14.716,14.606,14.666,8555,0
+ENJ.US,D,20140116,000000,14.724,14.98,14.614,14.833,10205,0
+ENJ.US,D,20140117,000000,14.864,14.921,14.864,14.905,2883,0
+ENJ.US,D,20140121,000000,14.872,14.913,14.799,14.799,5512,0
+ENJ.US,D,20140122,000000,14.833,14.892,14.833,14.892,1340,0
+ENJ.US,D,20140123,000000,14.921,14.921,14.833,14.833,1491,0
+ENJ.US,D,20140127,000000,14.848,14.913,14.825,14.825,3640,0
+ENJ.US,D,20140128,000000,14.825,14.995,14.825,14.913,2127,0
+ENJ.US,D,20140129,000000,14.783,15.065,14.783,15.065,3157,0
+ENJ.US,D,20140130,000000,14.905,14.905,14.878,14.878,3073,0
+ENJ.US,D,20140203,000000,15.025,15.025,14.913,14.913,2920,0
+ENJ.US,D,20140204,000000,14.972,14.972,14.855,14.855,5670,0
+ENJ.US,D,20140205,000000,14.937,14.995,14.937,14.987,3018,0
+ENJ.US,D,20140206,000000,14.899,15.031,14.899,15,3774,0
+ENJ.US,D,20140207,000000,15,15.037,14.937,15.037,2609,0
+ENJ.US,D,20140210,000000,14.945,15.025,14.878,15.025,3646,0
+ENJ.US,D,20140211,000000,15.037,15.112,15.037,15.082,1877,0
+ENJ.US,D,20140212,000000,15.082,15.147,15.037,15.147,4577,0
+ENJ.US,D,20140213,000000,15.131,15.147,15.131,15.147,280,0
+ENJ.US,D,20140214,000000,15.182,15.287,15.182,15.263,7689,0
+ENJ.US,D,20140218,000000,15.293,15.329,15.098,15.314,7736,0
+ENJ.US,D,20140219,000000,15.365,15.739,15.365,15.672,20386,0
+ENJ.US,D,20140220,000000,15.454,15.596,15.365,15.466,7579,0
+ENJ.US,D,20140221,000000,15.678,15.73,15.664,15.701,2060,0
+ENJ.US,D,20140224,000000,15.651,15.701,15.619,15.693,3921,0
+ENJ.US,D,20140225,000000,15.579,15.579,15.394,15.394,1552,0
+ENJ.US,D,20140226,000000,15.469,15.528,15.469,15.528,2029,0
+ENJ.US,D,20140227,000000,15.396,15.461,15.396,15.461,3483,0
+ENJ.US,D,20140228,000000,15.569,15.662,15.569,15.662,3537,0
+ENJ.US,D,20140303,000000,15.619,15.619,15.576,15.576,2311,0
+ENJ.US,D,20140304,000000,15.619,15.654,15.619,15.619,2783,0
+ENJ.US,D,20140305,000000,15.654,15.654,15.603,15.611,2054,0
+ENJ.US,D,20140307,000000,15.603,15.603,15.603,15.603,2276,0
+ENJ.US,D,20140310,000000,15.603,15.654,15.603,15.654,1858,0
+ENJ.US,D,20140311,000000,15.654,15.654,15.478,15.478,9769,0
+ENJ.US,D,20140312,000000,15.677,15.677,15.509,15.544,1508,0
+ENJ.US,D,20140313,000000,15.654,15.79,15.654,15.79,893,0
+ENJ.US,D,20140314,000000,15.642,15.84,15.642,15.84,2018,0
+ENJ.US,D,20140317,000000,15.857,15.964,15.708,15.907,5258,0
+ENJ.US,D,20140318,000000,15.899,15.964,15.899,15.956,3583,0
+ENJ.US,D,20140319,000000,15.809,15.915,15.677,15.744,4264,0
+ENJ.US,D,20140320,000000,15.922,15.922,15.922,15.922,813,0
+ENJ.US,D,20140321,000000,15.809,15.809,15.626,15.662,1757,0
+ENJ.US,D,20140324,000000,15.677,15.766,15.677,15.766,625,0
+ENJ.US,D,20140325,000000,15.907,15.907,15.871,15.871,745,0
+ENJ.US,D,20140326,000000,15.889,15.973,15.889,15.889,5275,0
+ENJ.US,D,20140327,000000,15.973,15.973,15.973,15.973,130,0
+ENJ.US,D,20140328,000000,15.973,16.046,15.738,15.781,7843,0
+ENJ.US,D,20140331,000000,15.611,15.84,15.576,15.774,4246,0
+ENJ.US,D,20140401,000000,15.774,15.817,15.677,15.79,4514,0
+ENJ.US,D,20140402,000000,15.938,15.973,15.915,15.915,7141,0
+ENJ.US,D,20140403,000000,15.945,16.011,15.823,15.907,6428,0
+ENJ.US,D,20140404,000000,16.159,16.159,15.889,15.889,4283,0
+ENJ.US,D,20140407,000000,16.077,16.077,15.889,16.03,4838,0
+ENJ.US,D,20140408,000000,15.973,16.105,15.973,16.011,7811,0
+ENJ.US,D,20140409,000000,16.011,16.039,16.011,16.011,804,0
+ENJ.US,D,20140410,000000,16.268,16.426,16.187,16.419,18582,0
+ENJ.US,D,20140411,000000,16.268,16.46,16.268,16.31,3108,0
+ENJ.US,D,20140414,000000,16.268,16.446,16.241,16.241,1962,0
+ENJ.US,D,20140415,000000,16.477,16.493,16.35,16.35,1085,0
+ENJ.US,D,20140416,000000,16.379,16.505,16.379,16.379,2824,0
+ENJ.US,D,20140417,000000,16.375,16.601,16.375,16.375,3788,0
+ENJ.US,D,20140421,000000,16.619,16.619,16.368,16.375,5325,0
+ENJ.US,D,20140422,000000,16.52,16.52,16.368,16.368,9600,0
+ENJ.US,D,20140423,000000,16.47,16.485,16.375,16.432,5605,0
+ENJ.US,D,20140424,000000,16.419,16.419,16.419,16.419,428,0
+ENJ.US,D,20140425,000000,16.41,16.535,16.401,16.52,3771,0
+ENJ.US,D,20140428,000000,16.619,16.646,16.619,16.646,2996,0
+ENJ.US,D,20140429,000000,16.676,16.898,16.676,16.898,9254,0
+ENJ.US,D,20140430,000000,16.898,16.943,16.898,16.943,4114,0
+ENJ.US,D,20140501,000000,17.032,17.083,17.026,17.083,2300,0
+ENJ.US,D,20140502,000000,17.067,17.067,16.86,16.898,3479,0
+ENJ.US,D,20140505,000000,17,17,16.854,16.966,1651,0
+ENJ.US,D,20140506,000000,17.268,17.268,16.978,17.1,7302,0
+ENJ.US,D,20140507,000000,16.985,17.26,16.911,17.177,13396,0
+ENJ.US,D,20140508,000000,17.401,17.401,17.141,17.148,5884,0
+ENJ.US,D,20140512,000000,17.067,17.158,17.067,17.158,2300,0
+ENJ.US,D,20140513,000000,17.417,17.417,17.158,17.158,2007,0
+ENJ.US,D,20140514,000000,17.111,17.451,17.111,17.377,13067,0
+ENJ.US,D,20140515,000000,17.443,17.443,17.311,17.417,9582,0
+ENJ.US,D,20140516,000000,17.443,17.917,17.377,17.417,2386,0
+ENJ.US,D,20140519,000000,17.425,17.674,17.425,17.425,7660,0
+ENJ.US,D,20140520,000000,18.119,18.193,17.754,17.808,14530,0
+ENJ.US,D,20140521,000000,18.042,18.042,17.786,17.829,10870,0
+ENJ.US,D,20140522,000000,18.042,18.042,17.682,17.682,2300,0
+ENJ.US,D,20140523,000000,18.042,18.042,17.571,17.794,5686,0
+ENJ.US,D,20140527,000000,17.86,17.86,17.644,17.86,5911,0
+ENJ.US,D,20140528,000000,18.011,18.011,17.427,17.494,6567,0
+ENJ.US,D,20140529,000000,17.734,17.734,17.502,17.502,7359,0
+ENJ.US,D,20140530,000000,18.145,18.145,18.145,18.145,931,0
+ENJ.US,D,20140602,000000,17.98,18.349,17.787,18.131,13860,0
+ENJ.US,D,20140603,000000,17.779,18.198,17.719,17.959,9565,0
+ENJ.US,D,20140604,000000,17.877,17.877,17.727,17.787,4619,0
+ENJ.US,D,20140605,000000,17.515,17.971,17.507,17.971,6469,0
+ENJ.US,D,20140606,000000,17.591,18.272,17.591,18.145,6750,0
+ENJ.US,D,20140609,000000,17.877,18.424,17.877,18.259,3153,0
+ENJ.US,D,20140610,000000,18.28,18.409,18.123,18.355,2404,0
+ENJ.US,D,20140611,000000,18.28,18.28,18.251,18.28,1492,0
+ENJ.US,D,20140612,000000,18.319,18.319,17.965,17.965,2990,0
+ENJ.US,D,20140613,000000,17.869,17.905,17.652,17.652,8940,0
+ENJ.US,D,20140616,000000,17.877,18.004,17.869,17.996,530,0
+ENJ.US,D,20140617,000000,18.287,18.295,17.816,17.98,3815,0
+ENJ.US,D,20140618,000000,17.877,18.117,17.845,17.98,1812,0
+ENJ.US,D,20140619,000000,18.117,18.117,17.801,17.801,2873,0
+ENJ.US,D,20140620,000000,17.794,18.117,17.659,18.117,3960,0
+ENJ.US,D,20140624,000000,17.652,17.869,17.652,17.794,2803,0
+ENJ.US,D,20140625,000000,17.794,17.816,17.681,17.681,3290,0
+ENJ.US,D,20140626,000000,17.98,17.98,17.652,17.727,2621,0
+ENJ.US,D,20140627,000000,17.772,17.772,17.772,17.772,233,0
+ENJ.US,D,20140630,000000,17.741,17.741,17.741,17.741,1334,0
+ENJ.US,D,20140701,000000,17.741,17.741,17.741,17.741,803,0
+ENJ.US,D,20140702,000000,17.764,17.764,17.607,17.748,6272,0
+ENJ.US,D,20140703,000000,17.822,17.822,17.615,17.615,1855,0
+ENJ.US,D,20140707,000000,17.831,17.831,17.623,17.816,1949,0
+ENJ.US,D,20140708,000000,17.635,18.056,17.635,18.056,5180,0
+ENJ.US,D,20140710,000000,17.839,18.004,17.831,18.004,1224,0
+ENJ.US,D,20140711,000000,17.944,17.944,17.944,17.944,495,0
+ENJ.US,D,20140715,000000,17.944,17.944,17.944,17.944,469,0
+ENJ.US,D,20140716,000000,17.891,17.965,17.877,17.959,2266,0
+ENJ.US,D,20140717,000000,17.853,17.853,17.809,17.809,803,0
+ENJ.US,D,20140718,000000,18.093,18.093,18.011,18.011,3602,0
+ENJ.US,D,20140721,000000,18.16,18.16,17.899,18.018,1201,0
+ENJ.US,D,20140722,000000,18.452,18.452,17.741,18.131,5097,0
+ENJ.US,D,20140723,000000,18.077,18.325,18.077,18.319,714,0
+ENJ.US,D,20140724,000000,17.809,18.093,17.787,17.862,7365,0
+ENJ.US,D,20140725,000000,18.319,18.319,18.027,18.072,2063,0
+ENJ.US,D,20140728,000000,17.92,17.93,17.92,17.92,1603,0
+ENJ.US,D,20140729,000000,17.959,17.959,17.959,17.959,572,0
+ENJ.US,D,20140730,000000,17.659,17.884,17.659,17.674,1868,0
+ENJ.US,D,20140731,000000,18.267,18.267,18.117,18.117,3342,0
+ENJ.US,D,20140801,000000,18.131,18.169,18.123,18.169,1066,0
+ENJ.US,D,20140804,000000,18.034,18.034,18.034,18.034,333,0
+ENJ.US,D,20140805,000000,17.727,17.959,17.727,17.959,1603,0
+ENJ.US,D,20140806,000000,17.905,17.905,17.884,17.884,1773,0
+ENJ.US,D,20140807,000000,17.674,18.056,17.615,18.056,3589,0
+ENJ.US,D,20140808,000000,18.169,18.169,17.98,17.98,4800,0
+ENJ.US,D,20140811,000000,18.109,18.169,17.971,18.169,1770,0
+ENJ.US,D,20140812,000000,18.28,18.28,18.131,18.131,505,0
+ENJ.US,D,20140813,000000,18.251,18.251,18.178,18.178,2739,0
+ENJ.US,D,20140815,000000,18.093,18.169,18.034,18.056,2183,0
+ENJ.US,D,20140818,000000,17.996,18.137,17.951,18.034,5528,0
+ENJ.US,D,20140819,000000,18.169,18.28,18.169,18.28,530,0
+ENJ.US,D,20140820,000000,17.891,18.28,17.891,17.899,7965,0
+ENJ.US,D,20140821,000000,17.905,17.98,17.853,17.853,1603,0
+ENJ.US,D,20140822,000000,18.109,18.109,17.899,17.899,803,0
+ENJ.US,D,20140825,000000,17.719,17.912,17.719,17.779,4669,0
+ENJ.US,D,20140826,000000,18.077,18.131,18.077,18.131,5312,0
+ENJ.US,D,20140827,000000,18.269,18.323,18.011,18.255,3759,0
+ENJ.US,D,20140828,000000,18.33,18.33,18.33,18.33,1188,0
+ENJ.US,D,20140829,000000,18.33,18.534,18.323,18.511,7349,0
+ENJ.US,D,20140902,000000,18.49,18.5,18.214,18.5,3124,0
+ENJ.US,D,20140903,000000,18.474,18.5,18.072,18.376,4144,0
+ENJ.US,D,20140904,000000,18.14,18.14,18.14,18.14,1055,0
+ENJ.US,D,20140905,000000,18.263,18.458,18.239,18.291,2085,0
+ENJ.US,D,20140908,000000,18.201,18.361,18.201,18.361,659,0
+ENJ.US,D,20140909,000000,18.451,18.451,18.079,18.201,1315,0
+ENJ.US,D,20140910,000000,18.094,18.323,18.035,18.072,9471,0
+ENJ.US,D,20140911,000000,17.929,18.465,17.929,18.283,7905,0
+ENJ.US,D,20140912,000000,18.201,18.389,18.201,18.316,1625,0
+ENJ.US,D,20140915,000000,18.239,18.239,18.239,18.239,266,0
+ENJ.US,D,20140916,000000,18.352,18.352,18.316,18.316,33853,0
+ENJ.US,D,20140917,000000,18.316,18.482,18.283,18.316,9960,0
+ENJ.US,D,20140918,000000,18.307,18.316,18.248,18.269,4468,0
+ENJ.US,D,20140919,000000,18.444,18.444,18.283,18.291,19526,0
+ENJ.US,D,20140922,000000,18.283,18.389,18.263,18.346,16403,0
+ENJ.US,D,20140923,000000,18.389,18.507,18.3,18.507,11569,0
+ENJ.US,D,20140924,000000,18.507,18.511,18.396,18.507,6130,0
+ENJ.US,D,20140925,000000,18.352,18.465,18.338,18.352,2152,0
+ENJ.US,D,20140926,000000,18.519,18.519,18.065,18.065,3772,0
+ENJ.US,D,20140929,000000,18.094,18.163,18.065,18.072,18694,0
+ENJ.US,D,20140930,000000,18.248,18.248,18.079,18.118,1975,0
+ENJ.US,D,20141001,000000,18.214,18.316,18.094,18.111,8848,0
+ENJ.US,D,20141002,000000,18.079,18.376,18.079,18.248,17779,0
+ENJ.US,D,20141003,000000,18.283,18.396,18.283,18.291,2759,0
+ENJ.US,D,20141006,000000,18.276,18.276,18.276,18.276,126,0
+ENJ.US,D,20141007,000000,18.276,18.276,18.276,18.276,921,0
+ENJ.US,D,20141008,000000,18.323,18.384,18.291,18.384,2743,0
+ENJ.US,D,20141009,000000,18.376,18.376,18.118,18.118,7596,0
+ENJ.US,D,20141010,000000,18.133,18.255,18.125,18.255,1813,0
+ENJ.US,D,20141015,000000,18.376,18.414,18.376,18.414,1597,0
+ENJ.US,D,20141016,000000,18.269,18.406,18.269,18.406,659,0
+ENJ.US,D,20141017,000000,18.458,18.458,17.889,18.035,6630,0
+ENJ.US,D,20141020,000000,17.996,18.214,17.996,18.214,478,0
+ENJ.US,D,20141021,000000,18.269,18.361,18.269,18.361,1580,0
+ENJ.US,D,20141022,000000,17.971,18.163,17.971,18.146,513,0
+ENJ.US,D,20141023,000000,18.094,18.255,18.065,18.201,5766,0
+ENJ.US,D,20141024,000000,18.255,18.316,18.065,18.316,5817,0
+ENJ.US,D,20141027,000000,18.18,18.384,18.18,18.18,2264,0
+ENJ.US,D,20141028,000000,18.18,18.346,18.094,18.104,4074,0
+ENJ.US,D,20141029,000000,18.283,18.283,18.18,18.187,2790,0
+ENJ.US,D,20141030,000000,18.087,18.384,18.087,18.376,2889,0
+ENJ.US,D,20141031,000000,18.065,18.094,18.065,18.094,1637,0
+ENJ.US,D,20141103,000000,18.079,18.087,18.072,18.072,1647,0
+ENJ.US,D,20141104,000000,18.042,18.316,18.042,18.065,5262,0
+ENJ.US,D,20141105,000000,18.087,18.3,18.065,18.065,1055,0
+ENJ.US,D,20141106,000000,18.065,18.209,18.065,18.209,5165,0
+ENJ.US,D,20141107,000000,18.163,18.239,18.079,18.094,1451,0
+ENJ.US,D,20141110,000000,18.18,18.194,18.18,18.194,3359,0
+ENJ.US,D,20141111,000000,18.239,18.276,18.239,18.276,5173,0
+ENJ.US,D,20141112,000000,18.276,18.283,18.276,18.283,1055,0
+ENJ.US,D,20141113,000000,18.323,18.369,18.323,18.369,2111,0
+ENJ.US,D,20141114,000000,18.361,18.369,18.352,18.369,1777,0
+ENJ.US,D,20141117,000000,18.352,18.369,18.346,18.369,8071,0
+ENJ.US,D,20141118,000000,18.369,18.369,18.33,18.33,3777,0
+ENJ.US,D,20141119,000000,18.369,18.511,18.276,18.5,3777,0
+ENJ.US,D,20141120,000000,18.396,18.511,18.369,18.465,4814,0
+ENJ.US,D,20141121,000000,18.291,18.291,18.231,18.291,3164,0
+ENJ.US,D,20141124,000000,18.5,18.566,18.283,18.566,3738,0
+ENJ.US,D,20141125,000000,18.582,18.582,18.351,18.483,9279,0
+ENJ.US,D,20141126,000000,18.274,18.853,18.212,18.606,27544,0
+ENJ.US,D,20141128,000000,18.507,18.528,18.507,18.528,429,0
+ENJ.US,D,20141201,000000,18.444,18.501,18.383,18.383,4173,0
+ENJ.US,D,20141202,000000,18.345,18.345,18.261,18.29,5937,0
+ENJ.US,D,20141203,000000,18.351,18.43,18.274,18.389,24079,0
+ENJ.US,D,20141204,000000,18.329,18.753,18.329,18.683,42348,0
+ENJ.US,D,20141205,000000,18.637,18.728,18.519,18.569,24089,0
+ENJ.US,D,20141208,000000,18.552,18.76,18.519,18.528,13828,0
+ENJ.US,D,20141209,000000,18.576,18.597,18.465,18.512,8514,0
+ENJ.US,D,20141210,000000,18.345,18.345,18.345,18.345,392,0
+ENJ.US,D,20141211,000000,18.622,18.651,18.606,18.651,1301,0
+ENJ.US,D,20141212,000000,18.79,18.79,18.79,18.79,439,0
+ENJ.US,D,20141215,000000,18.766,18.775,18.543,18.543,911,0
+ENJ.US,D,20141216,000000,18.76,18.775,18.674,18.674,2947,0
+ENJ.US,D,20141217,000000,18.536,18.536,18.452,18.458,1692,0
+ENJ.US,D,20141218,000000,18.629,18.629,18.629,18.629,1240,0
+ENJ.US,D,20141219,000000,18.629,18.629,18.629,18.629,1301,0
+ENJ.US,D,20141222,000000,18.753,18.79,18.753,18.76,829,0
+ENJ.US,D,20141223,000000,18.475,18.536,18.458,18.458,2609,0
+ENJ.US,D,20141226,000000,18.458,18.728,18.458,18.728,1172,0
+ENJ.US,D,20141229,000000,18.714,18.714,18.606,18.606,3310,0
+ENJ.US,D,20141230,000000,18.629,18.629,18.597,18.629,2634,0
+ENJ.US,D,20141231,000000,18.528,18.736,18.528,18.721,867,0
+ENJ.US,D,20150102,000000,18.753,18.753,18.714,18.721,2213,0
+ENJ.US,D,20150105,000000,18.475,18.783,18.475,18.783,1896,0
+ENJ.US,D,20150106,000000,18.582,18.637,18.483,18.483,5153,0
+ENJ.US,D,20150108,000000,18.775,18.79,18.667,18.683,2600,0
+ENJ.US,D,20150109,000000,18.714,18.714,18.704,18.704,519,0
+ENJ.US,D,20150112,000000,18.862,18.862,18.651,18.651,1430,0
+ENJ.US,D,20150113,000000,18.814,18.882,18.797,18.821,3382,0
+ENJ.US,D,20150114,000000,18.882,18.882,18.728,18.805,8501,0
+ENJ.US,D,20150115,000000,18.821,18.835,18.814,18.835,392,0
+ENJ.US,D,20150116,000000,18.931,19.013,18.721,18.721,5491,0
+ENJ.US,D,20150120,000000,18.76,18.912,18.736,18.775,3011,0
+ENJ.US,D,20150121,000000,19.019,19.019,18.912,19.019,2925,0
+ENJ.US,D,20150122,000000,18.904,18.904,18.728,18.835,1172,0
+ENJ.US,D,20150123,000000,18.949,18.974,18.882,18.882,2937,0
+ENJ.US,D,20150126,000000,18.775,19.036,18.775,19.036,1655,0
+ENJ.US,D,20150127,000000,18.982,19.027,18.783,18.992,2420,0
+ENJ.US,D,20150128,000000,18.922,18.922,18.844,18.874,1911,0
+ENJ.US,D,20150129,000000,18.949,18.949,18.949,18.949,243,0
+ENJ.US,D,20150130,000000,18.904,18.931,18.874,18.874,4507,0
+ENJ.US,D,20150202,000000,19.069,19.069,18.931,18.931,519,0
+ENJ.US,D,20150203,000000,18.992,18.992,18.912,18.974,2279,0
+ENJ.US,D,20150204,000000,19.019,19.036,18.982,19,5272,0
+ENJ.US,D,20150205,000000,19.036,19.036,18.974,18.974,1430,0
+ENJ.US,D,20150206,000000,18.958,19.027,18.949,18.949,5482,0
+ENJ.US,D,20150209,000000,19.082,19.121,19.019,19.121,2814,0
+ENJ.US,D,20150210,000000,19.121,19.121,18.974,18.974,2684,0
+ENJ.US,D,20150211,000000,19.098,19.098,19.008,19.008,5784,0
+ENJ.US,D,20150212,000000,19.106,19.112,19.013,19.106,2215,0
+ENJ.US,D,20150213,000000,19.112,19.153,19.069,19.069,7672,0
+ENJ.US,D,20150217,000000,19.088,19.183,19.088,19.183,4144,0
+ENJ.US,D,20150218,000000,19.144,19.175,19.144,19.144,5468,0
+ENJ.US,D,20150219,000000,19.128,19.175,19.098,19.136,3857,0
+ENJ.US,D,20150220,000000,19.183,19.197,19.175,19.183,3473,0
+ENJ.US,D,20150223,000000,19.213,19.213,19.153,19.213,3828,0
+ENJ.US,D,20150224,000000,19.222,19.222,19.121,19.128,2184,0
+ENJ.US,D,20150225,000000,19.269,19.278,19.247,19.278,3262,0
+ENJ.US,D,20150226,000000,19.154,19.287,19.154,19.287,7704,0
+ENJ.US,D,20150227,000000,19.262,19.287,19.262,19.269,3063,0
+ENJ.US,D,20150302,000000,19.295,19.295,19.193,19.193,6423,0
+ENJ.US,D,20150303,000000,19.193,19.394,19.193,19.34,8476,0
+ENJ.US,D,20150304,000000,19.38,19.38,19.225,19.278,3083,0
+ENJ.US,D,20150305,000000,19.365,19.434,19.34,19.349,5394,0
+ENJ.US,D,20150306,000000,19.38,19.38,19.357,19.357,1026,0
+ENJ.US,D,20150309,000000,19.442,19.463,19.349,19.387,2955,0
+ENJ.US,D,20150310,000000,19.387,19.434,19.326,19.434,2955,0
+ENJ.US,D,20150311,000000,19.429,19.442,19.429,19.434,1412,0
+ENJ.US,D,20150312,000000,19.434,19.434,19.434,19.434,121,0
+ENJ.US,D,20150313,000000,19.456,19.463,19.349,19.45,12327,0
+ENJ.US,D,20150316,000000,19.31,19.45,19.278,19.278,2182,0
+ENJ.US,D,20150317,000000,19.442,19.442,19.295,19.295,5006,0
+ENJ.US,D,20150318,000000,19.269,19.463,19.269,19.387,3341,0
+ENJ.US,D,20150319,000000,19.326,19.326,19.326,19.326,260,0
+ENJ.US,D,20150320,000000,19.45,19.463,19.394,19.42,2569,0
+ENJ.US,D,20150323,000000,19.463,19.463,19.429,19.429,1540,0
+ENJ.US,D,20150324,000000,19.463,19.463,19.45,19.45,1799,0
+ENJ.US,D,20150325,000000,19.463,19.463,19.463,19.463,513,0
+ENJ.US,D,20150326,000000,19.463,19.463,19.434,19.434,900,0
+ENJ.US,D,20150327,000000,19.463,19.463,19.463,19.463,1285,0
+ENJ.US,D,20150330,000000,19.463,19.463,19.463,19.463,386,0
+ENJ.US,D,20150331,000000,19.463,19.49,19.463,19.49,3983,0
+ENJ.US,D,20150401,000000,19.463,19.519,19.463,19.505,1412,0
+ENJ.US,D,20150402,000000,19.505,19.505,19.505,19.505,121,0
+ENJ.US,D,20150406,000000,19.505,19.519,19.505,19.519,1540,0
+ENJ.US,D,20150407,000000,19.525,19.596,19.519,19.596,5700,0
+ENJ.US,D,20150408,000000,19.505,19.582,19.48,19.505,2697,0
+ENJ.US,D,20150409,000000,19.505,19.576,19.505,19.576,1066,0
+ENJ.US,D,20150410,000000,19.596,19.645,19.596,19.645,513,0
+ENJ.US,D,20150413,000000,19.638,19.666,19.49,19.49,1156,0
+ENJ.US,D,20150414,000000,19.653,19.73,19.471,19.73,2439,0
+ENJ.US,D,20150415,000000,19.505,19.653,19.499,19.653,1084,0
+ENJ.US,D,20150416,000000,19.505,19.66,19.48,19.582,2600,0
+ENJ.US,D,20150420,000000,19.73,19.73,19.73,19.73,962,0
+ENJ.US,D,20150421,000000,19.604,19.604,19.604,19.604,121,0
+ENJ.US,D,20150422,000000,19.576,19.576,19.49,19.49,1676,0
+ENJ.US,D,20150423,000000,19.49,19.699,19.49,19.66,1926,0
+ENJ.US,D,20150424,000000,19.621,19.638,19.621,19.638,1026,0
+ENJ.US,D,20150427,000000,19.541,19.541,19.505,19.513,1412,0
+ENJ.US,D,20150428,000000,19.505,19.505,19.505,19.505,260,0
+ENJ.US,D,20150429,000000,19.56,19.699,19.56,19.699,2955,0
+ENJ.US,D,20150430,000000,19.513,19.513,19.513,19.513,121,0
+ENJ.US,D,20150501,000000,19.525,19.525,19.513,19.525,1799,0
+ENJ.US,D,20150504,000000,19.513,19.666,19.513,19.604,2057,0
+ENJ.US,D,20150505,000000,19.519,19.576,19.513,19.513,900,0
+ENJ.US,D,20150506,000000,19.56,19.56,19.442,19.48,1825,0
+ENJ.US,D,20150507,000000,19.365,19.4,19.365,19.4,769,0
+ENJ.US,D,20150508,000000,19.463,19.49,19.463,19.463,1285,0
+ENJ.US,D,20150511,000000,19.73,19.73,19.471,19.621,4107,0
+ENJ.US,D,20150512,000000,19.621,19.621,19.568,19.568,1133,0
+ENJ.US,D,20150513,000000,19.471,19.471,19.471,19.471,260,0
+ENJ.US,D,20150514,000000,19.471,19.596,19.471,19.48,1412,0
+ENJ.US,D,20150515,000000,19.48,19.48,19.48,19.48,544,0
+ENJ.US,D,20150519,000000,19.49,19.505,19.429,19.429,1799,0
+ENJ.US,D,20150520,000000,19.621,19.621,19.589,19.621,2182,0
+ENJ.US,D,20150521,000000,19.645,19.645,19.645,19.645,386,0
+ENJ.US,D,20150522,000000,19.63,19.63,19.63,19.63,1156,0
+ENJ.US,D,20150526,000000,19.63,19.645,19.576,19.645,3183,0
+ENJ.US,D,20150527,000000,19.733,19.859,19.733,19.859,1141,0
+ENJ.US,D,20150528,000000,19.946,19.946,19.701,19.859,7356,0
+ENJ.US,D,20150529,000000,19.693,19.905,19.685,19.685,2157,0
+ENJ.US,D,20150601,000000,19.685,19.685,19.685,19.685,117,0
+ENJ.US,D,20150602,000000,19.685,19.685,19.685,19.685,121,0
+ENJ.US,D,20150603,000000,19.669,19.693,19.662,19.685,1270,0
+ENJ.US,D,20150604,000000,19.678,19.71,19.646,19.646,1395,0
+ENJ.US,D,20150605,000000,19.64,19.71,19.64,19.71,1651,0
+ENJ.US,D,20150608,000000,19.71,19.71,19.71,19.71,1395,0
+ENJ.US,D,20150609,000000,19.693,19.701,19.56,19.669,5259,0
+ENJ.US,D,20150611,000000,19.409,19.71,19.409,19.535,3045,0
+ENJ.US,D,20150612,000000,19.669,19.693,19.49,19.693,2283,0
+ENJ.US,D,20150615,000000,19.441,19.613,19.434,19.613,1270,0
+ENJ.US,D,20150616,000000,19.678,19.678,19.656,19.656,256,0
+ENJ.US,D,20150617,000000,19.662,19.662,19.552,19.613,1521,0
+ENJ.US,D,20150618,000000,19.49,19.678,19.456,19.678,1521,0
+ENJ.US,D,20150619,000000,19.632,19.632,19.632,19.632,256,0
+ENJ.US,D,20150622,000000,19.456,19.513,19.456,19.513,1013,0
+ENJ.US,D,20150623,000000,19.48,19.685,19.48,19.646,1248,0
+ENJ.US,D,20150624,000000,19.52,19.56,19.441,19.441,2029,0
+ENJ.US,D,20150625,000000,19.613,19.656,19.613,19.656,381,0
+ENJ.US,D,20150626,000000,19.632,19.632,19.471,19.606,507,0
+ENJ.US,D,20150630,000000,19.598,19.598,19.471,19.535,4033,0
+ENJ.US,D,20150701,000000,19.471,19.632,19.471,19.632,3553,0
+ENJ.US,D,20150702,000000,19.552,19.669,19.552,19.577,1902,0
+ENJ.US,D,20150709,000000,19.48,19.48,19.079,19.126,13703,0
+ENJ.US,D,20150710,000000,19.117,19.363,19.086,19.222,2916,0
+ENJ.US,D,20150713,000000,19.394,19.394,19.284,19.284,1651,0
+ENJ.US,D,20150714,000000,19.046,19.197,19.046,19.197,505,0
+ENJ.US,D,20150715,000000,19.046,19.347,19.046,19.284,1176,0
+ENJ.US,D,20150716,000000,19.04,19.284,19.04,19.284,256,0
+ENJ.US,D,20150717,000000,19.45,19.45,19.409,19.409,633,0
+ENJ.US,D,20150720,000000,19.419,19.419,19.182,19.182,507,0
+ENJ.US,D,20150721,000000,19.213,19.409,19.213,19.37,3045,0
+ENJ.US,D,20150722,000000,19.463,19.463,19.399,19.399,256,0
+ENJ.US,D,20150723,000000,19.222,19.324,19.222,19.301,1521,0
+ENJ.US,D,20150724,000000,19.222,19.222,19.213,19.213,507,0
+ENJ.US,D,20150727,000000,19.324,19.324,19.002,19.002,1776,0
+ENJ.US,D,20150728,000000,19.079,19.338,19.079,19.222,3171,0
+ENJ.US,D,20150729,000000,19.301,19.301,19.055,19.055,4309,0
+ENJ.US,D,20150730,000000,19.197,19.197,19.023,19.023,2916,0
+ENJ.US,D,20150731,000000,19.203,19.203,19.165,19.165,381,0
+ENJ.US,D,20150803,000000,19.055,19.244,19.046,19.197,2291,0
+ENJ.US,D,20150804,000000,19.064,19.158,19.04,19.158,4442,0
+ENJ.US,D,20150805,000000,19.23,19.23,19.102,19.173,4186,0
+ENJ.US,D,20150806,000000,19.109,19.23,19.109,19.189,1721,0
+ENJ.US,D,20150807,000000,19.182,19.338,19.182,19.338,1521,0
+ENJ.US,D,20150810,000000,19.307,19.356,19.307,19.324,3297,0
+ENJ.US,D,20150811,000000,19.197,19.307,19.197,19.307,633,0
+ENJ.US,D,20150812,000000,19.387,19.387,19.387,19.387,256,0
+ENJ.US,D,20150813,000000,19.387,19.387,19.37,19.37,890,0
+ENJ.US,D,20150814,000000,19.378,19.387,19.301,19.301,2916,0
+ENJ.US,D,20150817,000000,19.387,19.387,19.347,19.387,4309,0
+ENJ.US,D,20150818,000000,19.328,19.328,19.253,19.253,761,0
+ENJ.US,D,20150819,000000,19.387,19.387,19.363,19.37,1902,0
+ENJ.US,D,20150820,000000,19.428,19.52,19.315,19.505,7737,0
+ENJ.US,D,20150821,000000,19.526,19.526,19.378,19.378,890,0
+ENJ.US,D,20150824,000000,19.71,19.71,19.49,19.499,3856,0
+ENJ.US,D,20150825,000000,19.45,19.662,19.378,19.441,2664,0
+ENJ.US,D,20150826,000000,19.646,19.678,19.623,19.64,1270,0
+ENJ.US,D,20150827,000000,19.649,19.649,19.456,19.561,4134,0
+ENJ.US,D,20150828,000000,19.615,19.615,19.57,19.592,4636,0
+ENJ.US,D,20150831,000000,19.592,19.592,19.536,19.536,1629,0
+ENJ.US,D,20150901,000000,19.561,19.561,19.345,19.48,6386,0
+ENJ.US,D,20150902,000000,19.608,19.615,19.305,19.463,5510,0
+ENJ.US,D,20150903,000000,19.313,19.52,19.313,19.398,5137,0
+ENJ.US,D,20150904,000000,19.585,19.608,19.305,19.398,1879,0
+ENJ.US,D,20150908,000000,19.599,19.608,19.398,19.398,7391,0
+ENJ.US,D,20150909,000000,19.398,19.44,19.377,19.377,2755,0
+ENJ.US,D,20150910,000000,19.281,19.433,19.281,19.386,6327,0
+ENJ.US,D,20150911,000000,19.499,19.615,19.393,19.418,11021,0
+ENJ.US,D,20150914,000000,19.553,19.553,19.553,19.553,253,0
+ENJ.US,D,20150915,000000,19.561,19.608,19.48,19.585,2506,0
+ENJ.US,D,20150916,000000,19.298,19.608,19.29,19.527,4262,0
+ENJ.US,D,20150917,000000,19.543,19.615,19.543,19.561,910,0
+ENJ.US,D,20150918,000000,19.393,19.427,19.393,19.398,1379,0
+ENJ.US,D,20150921,000000,19.599,19.634,19.599,19.634,4007,0
+ENJ.US,D,20150922,000000,19.592,19.776,19.578,19.664,4511,0
+ENJ.US,D,20150923,000000,19.776,19.776,19.592,19.624,1629,0
+ENJ.US,D,20150924,000000,19.776,19.776,19.592,19.599,2506,0
+ENJ.US,D,20150925,000000,19.599,19.599,19.592,19.592,502,0
+ENJ.US,D,20150928,000000,19.608,19.641,19.608,19.641,271,0
+ENJ.US,D,20150929,000000,19.664,19.681,19.664,19.664,502,0
+ENJ.US,D,20150930,000000,19.592,19.681,19.585,19.592,3635,0
+ENJ.US,D,20151001,000000,19.736,19.752,19.658,19.729,2755,0
+ENJ.US,D,20151002,000000,19.671,19.776,19.543,19.705,4134,0
+ENJ.US,D,20151005,000000,19.705,19.705,19.705,19.705,118,0
+ENJ.US,D,20151006,000000,19.767,19.937,19.705,19.88,5762,0
+ENJ.US,D,20151007,000000,19.902,19.944,19.849,19.849,1504,0
+ENJ.US,D,20151008,000000,19.849,19.872,19.767,19.823,4758,0
+ENJ.US,D,20151009,000000,19.832,19.889,19.736,19.889,6263,0
+ENJ.US,D,20151012,000000,19.944,19.944,19.832,19.865,3664,0
+ENJ.US,D,20151013,000000,19.929,19.929,19.929,19.929,1504,0
+ENJ.US,D,20151014,000000,19.911,19.92,19.808,19.823,4886,0
+ENJ.US,D,20151015,000000,19.897,19.897,19.897,19.897,502,0
+ENJ.US,D,20151016,000000,19.952,19.952,19.952,19.952,625,0
+ENJ.US,D,20151019,000000,19.937,19.944,19.808,19.817,2380,0
+ENJ.US,D,20151020,000000,19.92,19.944,19.878,19.929,4383,0
+ENJ.US,D,20151021,000000,19.944,19.944,19.902,19.944,3257,0
+ENJ.US,D,20151022,000000,19.937,19.944,19.865,19.88,2882,0
+ENJ.US,D,20151023,000000,19.944,19.952,19.88,19.952,4886,0
+ENJ.US,D,20151026,000000,19.872,19.952,19.839,19.839,2129,0
+ENJ.US,D,20151027,000000,19.944,19.961,19.856,19.856,6761,0
+ENJ.US,D,20151028,000000,19.961,19.961,19.889,19.961,2380,0
+ENJ.US,D,20151029,000000,19.961,20.079,19.961,20.079,1879,0
+ENJ.US,D,20151030,000000,20.079,20.079,19.961,20.039,6889,0
+ENJ.US,D,20151102,000000,20.063,20.079,19.897,20.009,2512,0
+ENJ.US,D,20151103,000000,19.911,20.009,19.911,20.009,3382,0
+ENJ.US,D,20151104,000000,20.079,20.302,19.929,20.142,5786,0
+ENJ.US,D,20151105,000000,20.024,20.311,20,20.302,9390,0
+ENJ.US,D,20151106,000000,20.096,20.302,20.096,20.295,2254,0
+ENJ.US,D,20151109,000000,20.119,20.119,20.015,20.079,1577,0
+ENJ.US,D,20151110,000000,20.104,20.104,20.104,20.104,502,0
+ENJ.US,D,20151111,000000,20.23,20.23,20.23,20.23,625,0
+ENJ.US,D,20151112,000000,20.28,20.28,20.192,20.192,1879,0
+ENJ.US,D,20151113,000000,20.256,20.28,20.239,20.28,2004,0
+ENJ.US,D,20151116,000000,20.295,20.295,20.142,20.295,2380,0
+ENJ.US,D,20151117,000000,20.183,20.207,20.048,20.207,2254,0
+ENJ.US,D,20151118,000000,20.302,20.302,20.207,20.295,2254,0
+ENJ.US,D,20151119,000000,20.302,20.311,20.28,20.28,4886,0
+ENJ.US,D,20151120,000000,20.311,20.311,20.248,20.302,1126,0
+ENJ.US,D,20151123,000000,20.088,20.295,20.088,20.119,3128,0
+ENJ.US,D,20151124,000000,20.302,20.511,20.302,20.511,4383,0
+ENJ.US,D,20151125,000000,20.795,20.795,20.795,20.795,617,0
+ENJ.US,D,20151127,000000,20.787,20.795,20.787,20.795,866,0
+ENJ.US,D,20151130,000000,20.489,20.805,20.489,20.805,1362,0
+ENJ.US,D,20151201,000000,20.795,20.805,20.498,20.506,2833,0
+ENJ.US,D,20151202,000000,20.301,20.472,20.301,20.432,3248,0
+ENJ.US,D,20151203,000000,20.594,20.61,20.358,20.479,1667,0
+ENJ.US,D,20151204,000000,20.328,20.529,20.328,20.489,2845,0
+ENJ.US,D,20151207,000000,20.489,20.489,20.489,20.489,117,0
+ENJ.US,D,20151208,000000,20.61,20.61,20.594,20.61,3357,0
+ENJ.US,D,20151211,000000,20.328,20.352,20.301,20.352,742,0
+ENJ.US,D,20151214,000000,20.141,20.52,20.133,20.416,605,0
+ENJ.US,D,20151215,000000,20.059,20.537,20.059,20.537,1236,0
+ENJ.US,D,20151216,000000,20.028,20.447,19.898,20.447,5568,0
+ENJ.US,D,20151218,000000,19.883,19.883,19.883,19.883,249,0
+ENJ.US,D,20151221,000000,20.465,20.465,20.465,20.465,742,0
+ENJ.US,D,20151222,000000,20.052,20.052,20.052,20.052,271,0
+ENJ.US,D,20151223,000000,20.472,20.472,20.472,20.472,495,0
+ENJ.US,D,20151228,000000,20.154,20.602,20.154,20.602,1607,0
+ENJ.US,D,20151229,000000,20.156,20.156,20.156,20.156,310,0
+ENJ.US,D,20151230,000000,20.587,20.61,20.475,20.475,992,0
+ENJ.US,D,20160104,000000,19.855,20.594,19.855,19.986,2650,0
+ENJ.US,D,20160105,000000,20.57,20.587,20.561,20.587,933,0
+ENJ.US,D,20160106,000000,20.594,20.594,20.284,20.561,2971,0
+ENJ.US,D,20160107,000000,20.126,20.408,19.979,20.084,2474,0
+ENJ.US,D,20160108,000000,20.424,20.446,20.255,20.336,1870,0
+ENJ.US,D,20160111,000000,20.336,20.336,20.336,20.336,536,0
+ENJ.US,D,20160112,000000,20.438,20.563,20.284,20.284,3116,0
+ENJ.US,D,20160113,000000,20.247,20.328,20.222,20.292,2711,0
+ENJ.US,D,20160115,000000,20.592,20.594,20.465,20.587,8290,0
+ENJ.US,D,20160119,000000,20.336,20.529,20.336,20.432,2105,0
+ENJ.US,D,20160120,000000,20.438,20.69,19.971,20.61,19578,0
+ENJ.US,D,20160121,000000,20.61,20.667,20.541,20.633,2731,0
+ENJ.US,D,20160122,000000,20.642,20.731,20.642,20.731,3706,0
+ENJ.US,D,20160125,000000,20.31,20.732,20.31,20.732,1098,0
+ENJ.US,D,20160126,000000,20.755,20.755,20.314,20.314,4085,0
+ENJ.US,D,20160128,000000,20.724,20.732,20.515,20.515,617,0
+ENJ.US,D,20160129,000000,20.755,20.805,20.572,20.805,2368,0
+ENJ.US,D,20160201,000000,20.73,20.73,20.58,20.583,1724,0
+ENJ.US,D,20160202,000000,20.69,20.89,20.69,20.756,1027,0
+ENJ.US,D,20160203,000000,20.583,20.603,20.583,20.603,866,0
+ENJ.US,D,20160204,000000,20.284,20.358,20.284,20.358,980,0
+ENJ.US,D,20160205,000000,20.374,20.374,20.374,20.374,117,0
+ENJ.US,D,20160208,000000,20.383,20.383,20.374,20.374,495,0
+ENJ.US,D,20160209,000000,20.31,20.31,20.31,20.31,1120,0
+ENJ.US,D,20160210,000000,20.416,20.416,20.416,20.416,117,0
+ENJ.US,D,20160211,000000,20.392,20.755,20.372,20.372,4394,0
+ENJ.US,D,20160212,000000,20.305,20.401,20.305,20.401,495,0
+ENJ.US,D,20160216,000000,20.275,20.508,20.005,20.428,3988,0
+ENJ.US,D,20160217,000000,20.446,20.506,20.044,20.044,4571,0
+ENJ.US,D,20160218,000000,20.506,20.529,20.506,20.529,1335,0
+ENJ.US,D,20160219,000000,20.6,20.6,20.187,20.552,1853,0
+ENJ.US,D,20160222,000000,20.247,20.498,20.247,20.438,2935,0
+ENJ.US,D,20160223,000000,20.31,20.381,20.284,20.381,2971,0
+ENJ.US,D,20160224,000000,20.444,20.444,20.19,20.207,6591,0
+ENJ.US,D,20160225,000000,20.397,20.404,20.397,20.404,2087,0
+ENJ.US,D,20160226,000000,20.461,20.697,20.461,20.697,1831,0
+ENJ.US,D,20160229,000000,20.388,20.388,20.388,20.388,611,0
+ENJ.US,D,20160302,000000,20.604,20.609,20.544,20.609,734,0
+ENJ.US,D,20160303,000000,20.673,20.673,20.673,20.673,248,0
+ENJ.US,D,20160304,000000,20.51,20.56,20.476,20.496,4032,0
+ENJ.US,D,20160307,000000,20.498,20.56,20.498,20.56,2020,0
+ENJ.US,D,20160308,000000,20.585,20.585,20.585,20.585,1283,0
+ENJ.US,D,20160309,000000,20.535,20.617,20.535,20.617,1346,0
+ENJ.US,D,20160310,000000,20.617,20.617,20.617,20.617,192,0
+ENJ.US,D,20160311,000000,20.624,20.659,20.55,20.659,1847,0
+ENJ.US,D,20160315,000000,20.632,20.632,20.461,20.617,16762,0
+ENJ.US,D,20160316,000000,20.461,20.706,20.461,20.706,7635,0
+ENJ.US,D,20160317,000000,20.724,20.754,20.715,20.754,3084,0
+ENJ.US,D,20160318,000000,20.632,20.742,20.632,20.697,611,0
+ENJ.US,D,20160321,000000,20.765,20.765,20.765,20.765,344,0
+ENJ.US,D,20160322,000000,20.813,20.823,20.788,20.788,2897,0
+ENJ.US,D,20160323,000000,20.682,20.823,20.667,20.797,9835,0
+ENJ.US,D,20160324,000000,20.795,20.795,20.795,20.795,298,0
+ENJ.US,D,20160328,000000,20.695,20.757,20.678,20.757,2220,0
+ENJ.US,D,20160329,000000,20.66,20.813,20.66,20.813,3176,0
+ENJ.US,D,20160330,000000,20.724,20.823,20.724,20.823,3522,0
+ENJ.US,D,20160331,000000,20.785,20.785,20.785,20.785,116,0
+ENJ.US,D,20160401,000000,20.686,20.742,20.686,20.742,1404,0
+ENJ.US,D,20160405,000000,20.813,20.814,20.742,20.742,4766,0
+ENJ.US,D,20160406,000000,20.667,20.797,20.667,20.772,5134,0
+ENJ.US,D,20160408,000000,20.772,20.814,20.771,20.814,1035,0
+ENJ.US,D,20160411,000000,20.662,20.662,20.662,20.662,1220,0
+ENJ.US,D,20160412,000000,20.813,20.813,20.813,20.813,849,0
+ENJ.US,D,20160413,000000,20.704,20.704,20.704,20.704,611,0
+ENJ.US,D,20160415,000000,20.797,20.797,20.667,20.697,877,0
+ENJ.US,D,20160418,000000,20.707,20.753,20.707,20.753,2882,0
+ENJ.US,D,20160419,000000,20.706,20.735,20.624,20.659,6373,0
+ENJ.US,D,20160420,000000,20.78,20.78,20.78,20.78,734,0
+ENJ.US,D,20160421,000000,20.626,20.706,20.626,20.705,7272,0
+ENJ.US,D,20160422,000000,20.752,20.752,20.682,20.692,2742,0
+ENJ.US,D,20160426,000000,20.788,20.839,20.736,20.788,8601,0
+ENJ.US,D,20160427,000000,20.837,20.862,20.741,20.862,16646,0
+ENJ.US,D,20160428,000000,20.83,20.837,20.772,20.837,3183,0
+ENJ.US,D,20160429,000000,20.853,20.853,20.853,20.853,611,0
+ENJ.US,D,20160502,000000,20.853,20.862,20.797,20.862,8716,0
+ENJ.US,D,20160503,000000,20.78,20.788,20.78,20.788,428,0
+ENJ.US,D,20160504,000000,20.862,20.862,20.837,20.837,1300,0
+ENJ.US,D,20160505,000000,20.85,20.85,20.85,20.85,191,0
+ENJ.US,D,20160506,000000,20.831,20.862,20.831,20.862,1467,0
+ENJ.US,D,20160509,000000,20.83,20.862,20.83,20.862,1829,0
+ENJ.US,D,20160510,000000,20.862,20.862,20.835,20.862,2833,0
+ENJ.US,D,20160512,000000,20.862,20.862,20.853,20.862,2811,0
+ENJ.US,D,20160513,000000,20.862,20.862,20.862,20.862,721,0
+ENJ.US,D,20160516,000000,20.862,20.862,20.862,20.862,742,0
+ENJ.US,D,20160517,000000,20.831,20.853,20.831,20.853,489,0
+ENJ.US,D,20160518,000000,20.853,20.862,20.827,20.85,1061,0
+ENJ.US,D,20160519,000000,20.862,20.862,20.756,20.862,5451,0
+ENJ.US,D,20160520,000000,20.84,20.844,20.837,20.837,2067,0
+ENJ.US,D,20160523,000000,20.862,20.862,20.862,20.862,1811,0
+ENJ.US,D,20160524,000000,20.862,20.862,20.732,20.845,7193,0
+ENJ.US,D,20160525,000000,20.862,21.083,20.862,21.083,14275,0
+ENJ.US,D,20160526,000000,20.977,21.015,20.977,21.012,4769,0
+ENJ.US,D,20160527,000000,21.028,21.035,21.02,21.02,724,0
+ENJ.US,D,20160531,000000,21.069,21.079,20.834,20.861,9290,0
+ENJ.US,D,20160601,000000,21,21.086,21,21.005,3727,0
+ENJ.US,D,20160606,000000,21.024,21.086,21.002,21.002,3280,0
+ENJ.US,D,20160607,000000,21.044,21.079,20.961,20.961,4799,0
+ENJ.US,D,20160608,000000,21.011,21.255,21.011,21.06,8067,0
+ENJ.US,D,20160609,000000,21.342,21.366,21.028,21.309,5201,0
+ENJ.US,D,20160610,000000,21.219,21.219,20.97,21.127,10526,0
+ENJ.US,D,20160613,000000,21.086,21.086,21.02,21.035,1207,0
+ENJ.US,D,20160614,000000,21.02,21.118,21.02,21.02,8105,0
+ENJ.US,D,20160615,000000,21.02,21.118,21.02,21.02,1279,0
+ENJ.US,D,20160616,000000,21.052,21.118,21.052,21.118,808,0
+ENJ.US,D,20160617,000000,21.118,21.376,21.044,21.366,3942,0
+ENJ.US,D,20160620,000000,21.376,21.532,21.127,21.417,7655,0
+ENJ.US,D,20160621,000000,21.219,21.413,21.219,21.413,1548,0
+ENJ.US,D,20160623,000000,21.542,21.577,21.417,21.498,5796,0
+ENJ.US,D,20160624,000000,21.417,21.691,21.402,21.458,5613,0
+ENJ.US,D,20160627,000000,21.524,21.524,21.258,21.258,4620,0
+ENJ.US,D,20160628,000000,21.309,21.458,21.144,21.458,5648,0
+ENJ.US,D,20160629,000000,21.458,21.458,21.458,21.458,827,0
+ENJ.US,D,20160630,000000,21.484,21.542,21.458,21.542,2331,0
+ENJ.US,D,20160701,000000,21.459,21.459,21.458,21.458,2207,0
+ENJ.US,D,20160705,000000,21.458,21.458,21.271,21.271,3944,0
+ENJ.US,D,20160708,000000,21.334,21.334,21.069,21.069,1125,0
+ENJ.US,D,20160712,000000,21.052,21.309,21.052,21.086,2855,0
+ENJ.US,D,20160714,000000,21.086,21.086,21.086,21.086,156,0
+ENJ.US,D,20160718,000000,21.289,21.289,21.289,21.289,244,0
+ENJ.US,D,20160719,000000,21.241,21.331,21.241,21.331,484,0
+ENJ.US,D,20160720,000000,21.442,21.442,21.442,21.442,2308,0
+ENJ.US,D,20160721,000000,21.291,21.329,21.175,21.175,1087,0
+ENJ.US,D,20160725,000000,21.442,21.442,21.442,21.442,742,0
+ENJ.US,D,20160726,000000,21.385,21.385,21.368,21.368,972,0
+ENJ.US,D,20160727,000000,21.236,21.236,21.175,21.184,1207,0
+ENJ.US,D,20160728,000000,21.202,21.221,21.192,21.221,1932,0
+ENJ.US,D,20160803,000000,21.35,21.484,21.35,21.477,574,0
+ENJ.US,D,20160804,000000,21.341,21.341,21.341,21.341,180,0
+ENJ.US,D,20160805,000000,21.144,21.335,21.118,21.335,724,0
+ENJ.US,D,20160808,000000,21.167,21.493,21.167,21.407,2167,0
+ENJ.US,D,20160809,000000,21.417,22.479,21.409,22.479,1820,0
+ENJ.US,D,20160810,000000,21.739,21.739,21.596,21.596,950,0
+ENJ.US,D,20160812,000000,21.665,21.665,21.363,21.363,924,0
+ENJ.US,D,20160815,000000,21.293,21.732,21.267,21.333,7604,0
+ENJ.US,D,20160816,000000,21.699,21.699,21.309,21.417,2895,0
+ENJ.US,D,20160817,000000,21.563,21.563,21.563,21.563,432,0
+ENJ.US,D,20160819,000000,21.551,21.634,21.551,21.634,2297,0
+ENJ.US,D,20160822,000000,21.551,21.649,21.551,21.649,2007,0
+ENJ.US,D,20160823,000000,21.572,21.613,21.572,21.613,961,0
+ENJ.US,D,20160824,000000,21.551,21.616,21.551,21.616,611,0
+ENJ.US,D,20160825,000000,21.56,21.616,21.56,21.596,2099,0
+ENJ.US,D,20160829,000000,21.652,21.92,21.61,21.836,4376,0
+ENJ.US,D,20160830,000000,21.802,21.802,21.802,21.802,394,0
+ENJ.US,D,20160831,000000,22.011,22.011,21.6,21.628,1431,0
+ENJ.US,D,20160901,000000,21.619,21.719,21.534,21.719,7665,0
+ENJ.US,D,20160902,000000,21.769,21.769,21.769,21.769,114,0
+ENJ.US,D,20160907,000000,21.703,21.79,21.61,21.685,1855,0
+ENJ.US,D,20160909,000000,21.675,21.675,21.534,21.534,602,0
+ENJ.US,D,20160913,000000,21.694,21.719,21.611,21.611,847,0
+ENJ.US,D,20160915,000000,21.567,22.55,21.199,22.107,8846,0
+ENJ.US,D,20160916,000000,22.003,22.751,21.787,22.54,27402,0
+ENJ.US,D,20160919,000000,22.516,22.743,22.482,22.743,16151,0
+ENJ.US,D,20160920,000000,22.582,22.591,22.474,22.474,4048,0
+ENJ.US,D,20160921,000000,22.425,22.516,22.206,22.255,8410,0
+ENJ.US,D,20160922,000000,22.447,22.809,22.447,22.783,2272,0
+ENJ.US,D,20160923,000000,23.227,24.1,22.809,23.563,7116,0
+ENJ.US,D,20160926,000000,23.219,23.219,22.558,22.625,4028,0
+ENJ.US,D,20160927,000000,22.83,22.83,22.245,22.564,3966,0
+ENJ.US,D,20160929,000000,22.379,22.801,22.379,22.801,1555,0
+ENJ.US,D,20160930,000000,22.304,22.314,22.29,22.313,1359,0
+ENJ.US,D,20161003,000000,22.255,22.372,22.255,22.255,2465,0
+ENJ.US,D,20161004,000000,22.255,22.255,22.02,22.02,1195,0
+ENJ.US,D,20161005,000000,22.315,22.315,22.038,22.192,2474,0
+ENJ.US,D,20161006,000000,22.047,22.214,22.047,22.193,1128,0
+ENJ.US,D,20161010,000000,22.099,22.114,22.099,22.114,478,0
+ENJ.US,D,20161012,000000,22.114,22.114,21.964,22.104,3876,0
+ENJ.US,D,20161013,000000,21.929,21.929,21.886,21.894,1311,0
+ENJ.US,D,20161014,000000,21.904,21.942,21.878,21.904,1632,0
+ENJ.US,D,20161017,000000,22.058,22.058,22.058,22.058,116,0
+ENJ.US,D,20161018,000000,21.878,21.904,21.878,21.886,5038,0
+ENJ.US,D,20161021,000000,21.889,21.966,21.886,21.886,1033,0
+ENJ.US,D,20161024,000000,21.468,21.468,21.442,21.442,297,0
+ENJ.US,D,20161025,000000,21.485,21.675,21.478,21.507,3882,0
+ENJ.US,D,20161026,000000,21.485,21.524,21.485,21.524,1247,0
+ENJ.US,D,20161027,000000,21.6,21.6,21.508,21.508,875,0
+ENJ.US,D,20161028,000000,21.508,22.214,21.508,22.214,2996,0
+ENJ.US,D,20161031,000000,21.552,21.552,21.552,21.552,539,0
+ENJ.US,D,20161102,000000,21.567,21.567,21.458,21.458,1092,0
+ENJ.US,D,20161104,000000,21.894,21.894,21.894,21.894,895,0
+ENJ.US,D,20161107,000000,21.769,21.795,21.299,21.299,1665,0
+ENJ.US,D,20161109,000000,21.056,21.066,21.039,21.056,1311,0
+ENJ.US,D,20161110,000000,21.056,21.056,20.309,20.309,4559,0
+ENJ.US,D,20161111,000000,20.65,20.723,20.65,20.723,646,0
+ENJ.US,D,20161114,000000,20.722,20.93,18.54,19.288,7107,0
+ENJ.US,D,20161115,000000,19.16,19.707,19.16,19.707,3767,0
+ENJ.US,D,20161116,000000,19.513,20.528,19.513,20.126,2526,0
+ENJ.US,D,20161117,000000,19.555,20.126,19.555,19.974,2370,0
+ENJ.US,D,20161118,000000,20.205,20.205,20.205,20.205,114,0
+ENJ.US,D,20161121,000000,19.915,20.092,19.915,19.915,3545,0
+ENJ.US,D,20161122,000000,20.193,20.201,19.612,19.612,3664,0
+ENJ.US,D,20161123,000000,19.64,19.64,19.64,19.64,114,0
+ENJ.US,D,20161125,000000,20.004,20.004,19.834,19.834,297,0
+ENJ.US,D,20161128,000000,20.182,20.182,19.639,19.974,1084,0
+ENJ.US,D,20161129,000000,19.672,19.825,19.672,19.8,1935,0
+ENJ.US,D,20161130,000000,20.062,20.148,19.596,19.711,1572,0
+ENJ.US,D,20161201,000000,19.995,19.995,19.315,19.467,1594,0
+ENJ.US,D,20161202,000000,19.46,20.058,19.46,20.058,708,0
+ENJ.US,D,20161205,000000,20.055,20.055,20.055,20.055,471,0
+ENJ.US,D,20161206,000000,19.715,20.393,19.326,20.393,19705,0
+ENJ.US,D,20161207,000000,19.596,20.242,19.442,19.672,5430,0
+ENJ.US,D,20161208,000000,19.497,19.544,19.497,19.544,413,0
+ENJ.US,D,20161209,000000,19.544,19.658,19.314,19.314,1994,0
+ENJ.US,D,20161212,000000,19.119,19.302,19.119,19.302,1824,0
+ENJ.US,D,20161213,000000,19.342,19.585,19.332,19.332,3716,0
+ENJ.US,D,20161214,000000,19.46,19.46,19.332,19.332,978,0
+ENJ.US,D,20161215,000000,19.324,19.596,18.91,18.91,5796,0
+ENJ.US,D,20161216,000000,18.948,19.612,18.948,19.332,4173,0
+ENJ.US,D,20161219,000000,19.511,19.621,19.038,19.051,6539,0
+ENJ.US,D,20161220,000000,19.086,19.162,18.993,19.124,7956,0
+ENJ.US,D,20161221,000000,19.18,19.4,19.138,19.4,4222,0
+ENJ.US,D,20161222,000000,19.187,19.446,19.024,19.157,12150,0
+ENJ.US,D,20161223,000000,19.374,19.374,19.128,19.247,3176,0
+ENJ.US,D,20161227,000000,19.503,19.503,18.938,19.232,2708,0
+ENJ.US,D,20161228,000000,19.141,19.141,19.141,19.141,113,0
+ENJ.US,D,20161229,000000,18.915,19.063,18.915,18.968,2824,0
+ENJ.US,D,20161230,000000,19.109,19.109,18.974,18.974,1518,0
+ENJ.US,D,20170103,000000,18.888,18.938,18.888,18.938,1827,0
+ENJ.US,D,20170104,000000,18.993,19.284,18.926,19.043,8318,0
+ENJ.US,D,20170105,000000,19.274,19.274,18.968,19.196,9990,0
+ENJ.US,D,20170106,000000,19.359,19.359,19.359,19.359,113,0
+ENJ.US,D,20170109,000000,19.306,19.9,19.247,19.414,10081,0
+ENJ.US,D,20170110,000000,19.554,19.783,19.554,19.783,2676,0
+ENJ.US,D,20170111,000000,19.757,19.809,19.672,19.672,6768,0
+ENJ.US,D,20170113,000000,20.133,20.143,20.095,20.143,1412,0
+ENJ.US,D,20170117,000000,20.293,20.354,19.783,19.9,13123,0
+ENJ.US,D,20170118,000000,20.267,20.267,20.145,20.145,908,0
+ENJ.US,D,20170119,000000,19.892,20.225,19.647,19.647,5010,0
+ENJ.US,D,20170120,000000,19.866,19.866,19.596,19.596,1860,0
+ENJ.US,D,20170123,000000,20.242,20.242,19.625,19.886,3498,0
+ENJ.US,D,20170124,000000,19.842,19.842,19.587,19.587,7061,0
+ENJ.US,D,20170125,000000,19.615,19.615,19.587,19.587,623,0
+ENJ.US,D,20170126,000000,19.682,19.694,19.215,19.215,9580,0
+ENJ.US,D,20170127,000000,19.373,20.261,19.373,19.428,17387,0
+ENJ.US,D,20170130,000000,19.519,20.01,19.434,19.859,17785,0
+ENJ.US,D,20170131,000000,19.909,19.954,19.909,19.944,2118,0
+ENJ.US,D,20170201,000000,19.757,20.133,19.757,20.131,6590,0
+ENJ.US,D,20170202,000000,20.139,20.182,19.97,20.175,7709,0
+ENJ.US,D,20170203,000000,20.141,20.277,19.85,20.062,8209,0
+ENJ.US,D,20170206,000000,20.139,20.293,20.037,20.273,6764,0
+ENJ.US,D,20170207,000000,20.336,20.514,20.139,20.514,3709,0
+ENJ.US,D,20170208,000000,20.521,20.521,20.139,20.437,5931,0
+ENJ.US,D,20170209,000000,20.445,20.587,20.437,20.587,825,0
+ENJ.US,D,20170210,000000,20.565,20.565,20.531,20.531,1681,0
+ENJ.US,D,20170213,000000,20.437,20.718,20.437,20.718,2691,0
+ENJ.US,D,20170214,000000,20.718,21.668,20.718,21.668,3885,0
+ENJ.US,D,20170215,000000,21.44,21.44,21.305,21.322,5531,0
+ENJ.US,D,20170216,000000,21.329,21.329,21.329,21.329,1177,0
+ENJ.US,D,20170217,000000,20.966,20.966,20.836,20.836,1257,0
+ENJ.US,D,20170221,000000,20.699,21.394,20.633,21.394,2648,0
+ENJ.US,D,20170222,000000,21.076,21.076,20.583,20.86,3643,0
+ENJ.US,D,20170223,000000,20.867,20.867,20.761,20.761,587,0
+ENJ.US,D,20170224,000000,20.917,20.917,20.917,20.917,546,0
+ENJ.US,D,20170228,000000,21.133,21.133,20.487,20.487,1476,0
+ENJ.US,D,20170301,000000,20.701,20.834,20.701,20.811,2323,0
+ENJ.US,D,20170302,000000,20.53,20.617,20.453,20.617,2438,0
+ENJ.US,D,20170303,000000,20.746,20.746,20.452,20.452,3602,0
+ENJ.US,D,20170306,000000,20.642,20.905,20.642,20.905,696,0
+ENJ.US,D,20170307,000000,20.846,21.056,20.846,21.056,2480,0
+ENJ.US,D,20170308,000000,20.839,21.164,20.839,21.164,2033,0
+ENJ.US,D,20170310,000000,20.753,20.971,20.753,20.971,693,0
+ENJ.US,D,20170313,000000,20.761,20.895,20.761,20.895,348,0
+ENJ.US,D,20170314,000000,21.066,21.066,21.066,21.066,465,0
+ENJ.US,D,20170315,000000,20.837,21.064,20.837,20.992,1394,0
+ENJ.US,D,20170316,000000,20.779,21.133,20.779,20.811,2869,0
+ENJ.US,D,20170317,000000,21.003,21.003,21.003,21.003,153,0
+ENJ.US,D,20170320,000000,21.27,21.27,21.081,21.081,235,0
+ENJ.US,D,20170321,000000,21.288,21.296,20.84,20.84,4471,0
+ENJ.US,D,20170322,000000,21.228,21.228,21.105,21.105,246,0
+ENJ.US,D,20170323,000000,21.09,21.243,21.09,21.197,2626,0
+ENJ.US,D,20170324,000000,21.126,21.279,20.901,21.279,3611,0
+ENJ.US,D,20170327,000000,21.288,21.288,21.064,21.086,1030,0
+ENJ.US,D,20170329,000000,21.012,21.14,21.012,21.14,4983,0
+ENJ.US,D,20170405,000000,20.901,21.24,20.901,21,3020,0
+ENJ.US,D,20170406,000000,21.003,21.266,21.003,21.266,1788,0
+ENJ.US,D,20170407,000000,21.091,21.306,21.091,21.296,1761,0
+ENJ.US,D,20170410,000000,21.237,21.237,21.204,21.204,338,0
+ENJ.US,D,20170411,000000,21.261,21.502,21.244,21.348,7108,0
+ENJ.US,D,20170412,000000,21.564,21.564,21.564,21.564,174,0
+ENJ.US,D,20170417,000000,21.219,21.219,21.219,21.219,159,0
+ENJ.US,D,20170418,000000,21.389,21.389,21.389,21.389,112,0
+ENJ.US,D,20170419,000000,21.193,21.537,21.133,21.327,4494,0
+ENJ.US,D,20170420,000000,21.037,21.693,21.037,21.612,5371,0
+ENJ.US,D,20170421,000000,21.547,21.641,21.416,21.416,2370,0
+ENJ.US,D,20170424,000000,21.633,21.641,21.511,21.511,2325,0
+ENJ.US,D,20170425,000000,21.398,21.606,21.398,21.606,1045,0
+ENJ.US,D,20170426,000000,21.516,21.641,21.469,21.641,3253,0
+ENJ.US,D,20170427,000000,21.33,21.605,21.33,21.605,5195,0
+ENJ.US,D,20170428,000000,21.391,21.632,21.381,21.632,2666,0
+ENJ.US,D,20170501,000000,21.381,21.55,21.29,21.391,2325,0
+ENJ.US,D,20170502,000000,21.401,21.609,21.401,21.609,296,0
+ENJ.US,D,20170503,000000,21.633,21.633,21.418,21.418,2247,0
+ENJ.US,D,20170504,000000,21.391,21.416,21.391,21.416,454,0
+ENJ.US,D,20170505,000000,21.404,21.404,21.404,21.404,149,0
+ENJ.US,D,20170508,000000,21.564,21.564,21.505,21.505,397,0
+ENJ.US,D,20170509,000000,21.641,21.641,21.524,21.524,2033,0
+ENJ.US,D,20170510,000000,21.547,21.641,21.424,21.519,6093,0
+ENJ.US,D,20170511,000000,21.519,21.537,21.519,21.519,465,0
+ENJ.US,D,20170512,000000,21.519,21.519,21.519,21.519,112,0
+ENJ.US,D,20170515,000000,21.519,21.519,21.45,21.45,6109,0
+ENJ.US,D,20170516,000000,21.452,21.452,21.391,21.422,1975,0
+ENJ.US,D,20170517,000000,21.365,21.451,21.365,21.451,407,0
+ENJ.US,D,20170518,000000,21.466,21.479,21.381,21.452,1975,0
+ENJ.US,D,20170519,000000,21.401,21.469,21.401,21.469,264,0
+ENJ.US,D,20170522,000000,21.519,21.864,21.519,21.703,15375,0
+ENJ.US,D,20170523,000000,21.864,21.899,21.649,21.649,4826,0
+ENJ.US,D,20170524,000000,21.778,21.778,21.778,21.778,581,0
+ENJ.US,D,20170525,000000,21.778,21.778,21.727,21.727,1045,0
+ENJ.US,D,20170526,000000,21.999,21.999,21.999,21.999,162,0
+ENJ.US,D,20170530,000000,21.658,21.667,21.658,21.658,687,0
+ENJ.US,D,20170531,000000,21.51,21.658,21.51,21.51,4934,0
+ENJ.US,D,20170601,000000,21.752,21.779,21.51,21.779,1956,0
+ENJ.US,D,20170602,000000,21.7,21.882,21.7,21.882,2064,0
+ENJ.US,D,20170605,000000,21.815,21.904,21.634,21.634,4841,0
+ENJ.US,D,20170606,000000,21.596,21.79,21.596,21.79,1263,0
+ENJ.US,D,20170607,000000,21.723,21.736,21.606,21.736,2530,0
+ENJ.US,D,20170608,000000,21.694,21.694,21.662,21.662,859,0
+ENJ.US,D,20170609,000000,21.658,21.694,21.658,21.689,1813,0
+ENJ.US,D,20170613,000000,21.667,21.737,21.625,21.667,2524,0
+ENJ.US,D,20170615,000000,21.667,21.667,21.667,21.667,859,0
+ENJ.US,D,20170616,000000,21.74,22.279,21.579,22.279,10080,0
+ENJ.US,D,20170619,000000,22.006,22.006,22.006,22.006,687,0
+ENJ.US,D,20170621,000000,21.589,22.279,21.589,21.642,5987,0
+ENJ.US,D,20170622,000000,21.929,22.182,21.788,21.874,6195,0
+ENJ.US,D,20170623,000000,21.842,21.921,21.596,21.596,16498,0
+ENJ.US,D,20170626,000000,21.763,21.764,21.65,21.667,2623,0
+ENJ.US,D,20170627,000000,21.642,21.703,21.616,21.625,10763,0
+ENJ.US,D,20170628,000000,21.749,21.749,21.662,21.667,3016,0
+ENJ.US,D,20170629,000000,21.658,21.711,21.616,21.675,2977,0
+ENJ.US,D,20170630,000000,21.728,21.728,21.685,21.685,2410,0
+ENJ.US,D,20170703,000000,21.703,21.703,21.642,21.642,392,0
+ENJ.US,D,20170705,000000,21.625,21.92,21.616,21.833,6893,0
+ENJ.US,D,20170706,000000,21.695,21.815,21.65,21.65,1642,0
+ENJ.US,D,20170707,000000,21.675,21.894,21.658,21.894,575,0
+ENJ.US,D,20170710,000000,21.815,21.815,21.75,21.789,1988,0
+ENJ.US,D,20170711,000000,21.833,21.833,21.74,21.815,1606,0
+ENJ.US,D,20170712,000000,21.815,21.815,21.703,21.764,5434,0
+ENJ.US,D,20170713,000000,21.833,21.833,21.764,21.764,4912,0
+ENJ.US,D,20170714,000000,21.842,21.859,21.801,21.855,2862,0
+ENJ.US,D,20170717,000000,21.868,21.894,21.859,21.894,2000,0
+ENJ.US,D,20170718,000000,21.885,21.885,21.726,21.764,4458,0
+ENJ.US,D,20170719,000000,21.92,21.955,21.773,21.773,3211,0
+ENJ.US,D,20170720,000000,21.781,21.848,21.773,21.828,3385,0
+ENJ.US,D,20170721,000000,21.877,21.877,21.877,21.877,545,0
+ENJ.US,D,20170724,000000,21.807,21.807,21.807,21.807,457,0
+ENJ.US,D,20170725,000000,21.84,21.84,21.824,21.824,1242,0
+ENJ.US,D,20170726,000000,21.824,21.876,21.824,21.876,596,0
+ENJ.US,D,20170727,000000,21.807,21.807,21.748,21.748,1378,0
+ENJ.US,D,20170728,000000,21.754,21.915,21.745,21.915,1211,0
+ENJ.US,D,20170731,000000,21.92,21.92,21.92,21.92,969,0
+ENJ.US,D,20170801,000000,21.92,21.92,21.773,21.833,1147,0
+ENJ.US,D,20170802,000000,21.773,21.773,21.773,21.773,19732,0
+ENJ.US,D,20170803,000000,21.807,21.807,21.729,21.729,4865,0
+ENJ.US,D,20170804,000000,21.789,21.851,21.781,21.851,3807,0
+ENJ.US,D,20170807,000000,21.815,21.815,21.754,21.754,1721,0
+ENJ.US,D,20170808,000000,21.781,21.851,21.781,21.851,3706,0
+ENJ.US,D,20170809,000000,21.754,21.754,21.754,21.754,182,0
+ENJ.US,D,20170810,000000,21.745,21.789,21.65,21.667,5834,0
+ENJ.US,D,20170811,000000,21.667,21.799,21.65,21.799,2623,0
+ENJ.US,D,20170814,000000,21.868,21.868,21.703,21.795,7064,0
+ENJ.US,D,20170815,000000,21.703,21.904,21.703,21.904,3841,0
+ENJ.US,D,20170816,000000,21.911,21.92,21.789,21.852,3737,0
+ENJ.US,D,20170817,000000,21.834,21.834,21.834,21.834,392,0
+ENJ.US,D,20170818,000000,21.911,21.911,21.859,21.873,2187,0
+ENJ.US,D,20170821,000000,21.904,21.92,21.877,21.92,2642,0
+ENJ.US,D,20170822,000000,21.945,21.956,21.903,21.903,5393,0
+ENJ.US,D,20170823,000000,21.956,22.574,21.956,22.06,13505,0
+ENJ.US,D,20170825,000000,22.083,22.123,22.053,22.123,804,0
+ENJ.US,D,20170828,000000,22.302,22.302,22.207,22.281,718,0
+ENJ.US,D,20170829,000000,22.161,22.219,22.161,22.219,366,0
+ENJ.US,D,20170830,000000,22.138,22.808,22.129,22.808,4045,0
+ENJ.US,D,20170831,000000,22.152,22.152,22.152,22.152,234,0
+ENJ.US,D,20170901,000000,22.213,22.492,22.186,22.492,1178,0
+ENJ.US,D,20170905,000000,22.2,22.374,22.2,22.374,1585,0
+ENJ.US,D,20170906,000000,22.15,22.203,22.15,22.203,2023,0
+ENJ.US,D,20170908,000000,22.224,22.481,22.224,22.481,1585,0
+ENJ.US,D,20170911,000000,22.2,22.768,22.058,22.168,26658,0
+ENJ.US,D,20170914,000000,22.181,22.181,22.171,22.181,568,0
+ENJ.US,D,20170915,000000,22.082,22.171,22.031,22.145,7617,0
+ENJ.US,D,20170918,000000,22.102,22.106,22.101,22.101,451,0
+ENJ.US,D,20170919,000000,22.105,22.137,22.058,22.058,2692,0
+ENJ.US,D,20170920,000000,22.101,22.116,22.101,22.101,679,0
+ENJ.US,D,20170921,000000,22.058,22.161,22.058,22.161,1009,0
+ENJ.US,D,20170922,000000,22.066,22.161,22.05,22.152,3285,0
+ENJ.US,D,20170926,000000,22.082,22.129,22.082,22.122,1133,0
+ENJ.US,D,20170927,000000,22.161,22.161,22.101,22.112,1559,0
+ENJ.US,D,20170928,000000,22.041,22.082,22.041,22.041,2112,0
+ENJ.US,D,20170929,000000,22.137,22.152,22.137,22.137,725,0
+ENJ.US,D,20171002,000000,22.094,22.094,22.059,22.059,1360,0
+ENJ.US,D,20171003,000000,22.058,22.181,22.058,22.091,849,0
+ENJ.US,D,20171004,000000,22.091,22.216,22.066,22.216,7221,0
+ENJ.US,D,20171005,000000,22.181,22.241,22.181,22.241,1495,0
+ENJ.US,D,20171006,000000,22.181,22.181,22.181,22.181,110,0
+ENJ.US,D,20171009,000000,22.111,22.111,22.05,22.066,2542,0
+ENJ.US,D,20171010,000000,22.067,22.067,22.067,22.067,312,0
+ENJ.US,D,20171011,000000,22.012,22.438,22.012,22.232,4115,0
+ENJ.US,D,20171012,000000,22.091,22.114,22.074,22.074,2721,0
+ENJ.US,D,20171013,000000,22.091,22.214,22.074,22.082,3832,0
+ENJ.US,D,20171016,000000,22.431,22.431,21.97,21.97,11207,0
+ENJ.US,D,20171017,000000,22.043,22.145,21.979,22.058,2943,0
+ENJ.US,D,20171018,000000,22.074,22.165,21.925,22.165,1754,0
+ENJ.US,D,20171019,000000,21.854,22.111,21.837,22.111,3003,0
+ENJ.US,D,20171020,000000,21.97,22.012,21.97,22.012,2335,0
+ENJ.US,D,20171023,000000,22.074,22.074,22.066,22.066,794,0
+ENJ.US,D,20171024,000000,22.232,22.277,22.003,22.277,4986,0
+ENJ.US,D,20171025,000000,22.021,22.15,21.97,22.021,9094,0
+ENJ.US,D,20171026,000000,21.996,21.996,21.986,21.995,3285,0
+ENJ.US,D,20171027,000000,22.012,22.145,22.012,22.145,568,0
+ENJ.US,D,20171030,000000,22.121,22.121,22.121,22.121,205,0
+ENJ.US,D,20171031,000000,22.058,22.194,22.058,22.105,1240,0
+ENJ.US,D,20171101,000000,22.058,22.34,22.021,22.34,3430,0
+ENJ.US,D,20171102,000000,21.986,22.261,21.986,22.096,3280,0
+ENJ.US,D,20171106,000000,22.041,22.251,22.041,22.224,1057,0
+ENJ.US,D,20171107,000000,22.031,22.171,22.031,22.171,1360,0
+ENJ.US,D,20171109,000000,22.152,22.152,22.082,22.101,5264,0
+ENJ.US,D,20171110,000000,22.082,22.082,22.003,22.058,6007,0
+ENJ.US,D,20171113,000000,22.152,22.152,22.096,22.145,934,0
+ENJ.US,D,20171116,000000,22.058,22.089,21.979,22.089,2191,0
+ENJ.US,D,20171117,000000,22.091,22.137,22.002,22.127,3347,0
+ENJ.US,D,20171120,000000,22.145,22.226,22.102,22.226,1984,0
+ENJ.US,D,20171121,000000,22.232,22.232,22.232,22.232,536,0
+ENJ.US,D,20171122,000000,22.34,22.34,22.224,22.226,1550,0
+ENJ.US,D,20171127,000000,22.224,22.24,22.224,22.229,2590,0
+ENJ.US,D,20171129,000000,22.448,22.448,22.106,22.431,2014,0
+ENJ.US,D,20171130,000000,22.351,22.384,22.342,22.367,1791,0
+ENJ.US,D,20171201,000000,22.332,22.447,22.332,22.335,1782,0
+ENJ.US,D,20171204,000000,22.271,22.374,22.251,22.374,2156,0
+ENJ.US,D,20171206,000000,22.321,22.321,22.321,22.321,381,0
+ENJ.US,D,20171207,000000,22.332,22.36,22.332,22.355,840,0
+ENJ.US,D,20171208,000000,22.332,22.368,22.289,22.332,7015,0
+ENJ.US,D,20171211,000000,22.251,22.447,22.251,22.447,6339,0
+ENJ.US,D,20171212,000000,22.289,22.349,22.289,22.316,1499,0
+ENJ.US,D,20171213,000000,22.447,22.447,22.251,22.295,2639,0
+ENJ.US,D,20171214,000000,22.332,22.332,22.332,22.332,109,0
+ENJ.US,D,20171215,000000,22.251,22.422,22.251,22.422,714,0
+ENJ.US,D,20171218,000000,22.332,22.408,22.332,22.408,3432,0
+ENJ.US,D,20171219,000000,22.322,22.52,22.322,22.52,3690,0
+ENJ.US,D,20171220,000000,22.351,22.389,22.313,22.313,840,0
+ENJ.US,D,20171222,000000,22.332,22.373,22.332,22.373,672,0
+ENJ.US,D,20171226,000000,22.322,22.36,22.224,22.36,2354,0
+ENJ.US,D,20171227,000000,22.332,22.36,22.332,22.36,787,0
+ENJ.US,D,20171228,000000,22.422,22.689,22.17,22.208,3855,0
+ENJ.US,D,20171229,000000,22.224,22.303,22.224,22.303,1829,0
+ENJ.US,D,20180102,000000,22.251,22.407,22.232,22.407,1455,0
+ENJ.US,D,20180103,000000,22.232,22.232,22.151,22.2,2921,0
+ENJ.US,D,20180104,000000,22.322,22.36,22.151,22.241,8456,0
+ENJ.US,D,20180105,000000,22.368,22.374,22.322,22.368,3094,0
+ENJ.US,D,20180108,000000,22.403,22.403,22.315,22.322,549,0
+ENJ.US,D,20180109,000000,22.322,22.322,22.322,22.322,109,0
+ENJ.US,D,20180110,000000,22.332,22.332,22.289,22.296,2853,0
+ENJ.US,D,20180111,000000,22.276,22.289,22.208,22.208,3165,0
+ENJ.US,D,20180112,000000,22.241,22.28,22.216,22.216,1048,0
+ENJ.US,D,20180116,000000,22.2,22.233,22.16,22.16,2364,0
+ENJ.US,D,20180117,000000,22.136,22.155,22.136,22.155,1401,0
+ENJ.US,D,20180118,000000,21.98,21.98,21.608,21.975,2421,0
+ENJ.US,D,20180119,000000,21.863,21.975,21.858,21.947,2016,0
+ENJ.US,D,20180122,000000,21.818,21.976,21.818,21.831,3580,0
+ENJ.US,D,20180123,000000,21.787,22.089,21.66,21.67,7786,0
+ENJ.US,D,20180124,000000,21.507,21.966,21.493,21.707,4390,0
+ENJ.US,D,20180125,000000,21.822,21.822,21.724,21.787,1907,0
+ENJ.US,D,20180126,000000,21.679,21.807,21.456,21.787,4598,0
+ENJ.US,D,20180129,000000,21.476,21.574,21.036,21.081,7850,0
+ENJ.US,D,20180130,000000,20.975,21.422,20.955,21.17,3111,0
+ENJ.US,D,20180131,000000,21.564,21.76,21.564,21.653,4411,0
+ENJ.US,D,20180201,000000,21.17,21.17,21.17,21.17,6693,0
+ENJ.US,D,20180202,000000,21.17,21.438,20.937,21.098,4821,0
+ENJ.US,D,20180205,000000,21.438,21.628,21.438,21.628,2757,0
+ENJ.US,D,20180206,000000,21.349,21.547,21.349,21.527,1024,0
+ENJ.US,D,20180207,000000,21.556,21.556,21.305,21.305,1680,0
+ENJ.US,D,20180208,000000,21.358,21.358,21.331,21.349,672,0
+ENJ.US,D,20180212,000000,21.438,21.527,21.436,21.527,1807,0
+ENJ.US,D,20180213,000000,21.589,21.589,21.589,21.589,109,0
+ENJ.US,D,20180214,000000,21.618,21.644,20.697,21,8574,0
+ENJ.US,D,20180215,000000,21.17,21.17,21.17,21.17,562,0
+ENJ.US,D,20180216,000000,21.233,21.304,21.233,21.304,2249,0
+ENJ.US,D,20180220,000000,21.589,21.589,21.589,21.589,2464,0
+ENJ.US,D,20180221,000000,21.589,21.707,21.473,21.707,5066,0
+ENJ.US,D,20180222,000000,21.796,22.056,21.796,22.056,672,0
+ENJ.US,D,20180223,000000,21.741,21.907,21.707,21.907,336,0
+ENJ.US,D,20180227,000000,22.227,22.253,21.985,22.039,2507,0
+ENJ.US,D,20180228,000000,22.02,22.243,21.985,22.243,2297,0
+ENJ.US,D,20180301,000000,22.066,22.419,21.985,22.419,4393,0
+ENJ.US,D,20180302,000000,22.344,22.344,22.344,22.344,553,0
+ENJ.US,D,20180305,000000,22.347,22.347,21.804,22.164,1216,0
+ENJ.US,D,20180306,000000,22.292,22.347,22.164,22.347,9230,0
+ENJ.US,D,20180307,000000,22.318,22.318,22.01,22.056,4564,0
+ENJ.US,D,20180308,000000,22.318,22.328,22.271,22.328,2391,0
+ENJ.US,D,20180309,000000,22.073,22.327,22.073,22.327,1994,0
+ENJ.US,D,20180312,000000,22.318,22.327,22.318,22.327,1102,0
+ENJ.US,D,20180313,000000,22.292,22.338,22.232,22.338,1880,0
+ENJ.US,D,20180315,000000,22.299,22.299,22.299,22.299,108,0
+ENJ.US,D,20180319,000000,22.213,22.213,22.002,22.082,4112,0
+ENJ.US,D,20180320,000000,22.154,22.174,22.154,22.164,1485,0
+ENJ.US,D,20180321,000000,22.246,22.246,22.246,22.246,440,0
+ENJ.US,D,20180322,000000,22.164,22.267,22.164,22.267,2768,0
+ENJ.US,D,20180323,000000,22.275,22.318,22.275,22.29,1172,0
+ENJ.US,D,20180326,000000,22.261,22.284,22.164,22.164,6247,0
+ENJ.US,D,20180327,000000,22.184,22.296,22.184,22.296,390,0
+ENJ.US,D,20180328,000000,22.219,22.325,22.219,22.325,606,0
+ENJ.US,D,20180402,000000,22.244,22.293,22.244,22.293,787,0
+ENJ.US,D,20180403,000000,22.292,22.4,22.205,22.205,4430,0
+ENJ.US,D,20180404,000000,22.259,22.259,22.259,22.259,224,0
+ENJ.US,D,20180405,000000,22.205,22.205,22.205,22.205,224,0
+ENJ.US,D,20180406,000000,22.207,22.207,22.207,22.207,1562,0
+ENJ.US,D,20180409,000000,22.4,22.4,22.358,22.358,1326,0
+ENJ.US,D,20180410,000000,22.031,22.102,22.03,22.03,1046,0
+ENJ.US,D,20180411,000000,22.066,22.066,22.066,22.066,146,0
+ENJ.US,D,20180413,000000,22.067,22.067,22.067,22.067,664,0
+ENJ.US,D,20180416,000000,22.194,22.194,22.194,22.194,108,0
+ENJ.US,D,20180417,000000,22.194,22.194,22.049,22.111,1162,0
+ENJ.US,D,20180419,000000,22.236,22.236,22.236,22.236,136,0
+ENJ.US,D,20180420,000000,22.049,22.179,22.049,22.179,923,0
+ENJ.US,D,20180423,000000,22.03,22.03,22.03,22.03,133,0
+ENJ.US,D,20180426,000000,22.04,22.081,22.04,22.081,758,0
+ENJ.US,D,20180427,000000,22.03,22.03,21.84,21.884,2430,0
+ENJ.US,D,20180430,000000,22.278,22.278,22.278,22.278,1105,0
+ENJ.US,D,20180501,000000,21.849,21.855,21.713,21.713,3008,0
+ENJ.US,D,20180502,000000,21.822,21.822,21.803,21.803,1325,0
+ENJ.US,D,20180503,000000,21.772,21.885,21.772,21.844,4474,0
+ENJ.US,D,20180504,000000,21.858,21.948,21.849,21.938,7151,0
+ENJ.US,D,20180507,000000,21.98,21.98,21.98,21.98,299,0
+ENJ.US,D,20180508,000000,22.227,22.236,22.174,22.236,1437,0
+ENJ.US,D,20180509,000000,21.948,21.948,21.948,21.948,229,0
+ENJ.US,D,20180510,000000,22,22.052,21.731,21.731,2126,0
+ENJ.US,D,20180511,000000,21.985,22.252,21.985,22.136,1276,0
+ENJ.US,D,20180514,000000,22.289,22.289,21.974,21.974,830,0
+ENJ.US,D,20180515,000000,22.031,22.031,22.016,22.016,908,0
+ENJ.US,D,20180516,000000,21.938,21.938,21.938,21.938,606,0
+ENJ.US,D,20180518,000000,21.858,22.204,21.858,22.091,1298,0
+ENJ.US,D,20180521,000000,22.164,22.165,21.713,22.03,18239,0
+ENJ.US,D,20180522,000000,21.904,21.904,21.894,21.894,1325,0
+ENJ.US,D,20180523,000000,21.958,21.958,21.849,21.849,1464,0
+ENJ.US,D,20180524,000000,21.813,21.947,21.813,21.894,5551,0
+ENJ.US,D,20180525,000000,21.912,21.912,21.894,21.894,554,0
+ENJ.US,D,20180529,000000,21.921,22.041,21.904,22.04,4056,0
+ENJ.US,D,20180530,000000,22.083,22.099,22.065,22.065,1234,0
+ENJ.US,D,20180531,000000,22.149,22.289,21.645,21.864,6438,0
+ENJ.US,D,20180601,000000,22.036,22.075,22.036,22.074,1727,0
+ENJ.US,D,20180604,000000,21.957,22.332,21.957,22.132,11451,0
+ENJ.US,D,20180605,000000,22.459,22.459,22.351,22.445,5238,0
+ENJ.US,D,20180606,000000,22.332,22.58,22.23,22.58,2593,0
+ENJ.US,D,20180607,000000,22.58,22.58,22.526,22.526,656,0
+ENJ.US,D,20180608,000000,22.58,22.59,22.58,22.59,1867,0
+ENJ.US,D,20180612,000000,22.424,22.457,22.424,22.457,569,0
+ENJ.US,D,20180613,000000,22.606,22.713,22.606,22.713,1419,0
+ENJ.US,D,20180614,000000,22.717,22.717,22.492,22.492,3524,0
+ENJ.US,D,20180615,000000,22.622,22.622,22.622,22.622,107,0
+ENJ.US,D,20180618,000000,22.617,22.689,22.497,22.634,3970,0
+ENJ.US,D,20180619,000000,22.497,22.59,22.497,22.564,14961,0
+ENJ.US,D,20180620,000000,22.613,22.613,22.377,22.377,4473,0
+ENJ.US,D,20180621,000000,22.643,22.643,22.386,22.449,1524,0
+ENJ.US,D,20180622,000000,22.625,22.625,22.386,22.386,983,0
+ENJ.US,D,20180625,000000,22.444,22.625,22.444,22.606,6841,0
+ENJ.US,D,20180626,000000,22.522,22.522,22.522,22.522,903,0
+ENJ.US,D,20180627,000000,22.606,22.611,22.525,22.525,4416,0
+ENJ.US,D,20180628,000000,22.625,22.625,22.506,22.506,457,0
+ENJ.US,D,20180629,000000,22.487,22.488,22.45,22.488,5265,0
+ENJ.US,D,20180703,000000,22.644,22.644,22.644,22.644,546,0
+ENJ.US,D,20180705,000000,22.735,22.735,22.68,22.728,1244,0
+ENJ.US,D,20180706,000000,22.708,22.8,22.68,22.717,7093,0
+ENJ.US,D,20180709,000000,22.727,22.774,22.57,22.647,5380,0
+ENJ.US,D,20180710,000000,22.552,22.734,22.459,22.57,7312,0
+ENJ.US,D,20180711,000000,22.59,22.691,22.59,22.663,2541,0
+ENJ.US,D,20180712,000000,22.734,22.734,22.677,22.677,319,0
+ENJ.US,D,20180713,000000,22.735,22.863,22.639,22.849,14405,0
+ENJ.US,D,20180716,000000,22.845,22.845,22.836,22.845,348,0
+ENJ.US,D,20180717,000000,22.818,22.836,22.771,22.771,3928,0
+ENJ.US,D,20180718,000000,22.836,22.836,22.836,22.836,656,0
+ENJ.US,D,20180719,000000,22.702,22.728,22.702,22.728,994,0
+ENJ.US,D,20180720,000000,22.726,22.726,22.726,22.726,570,0
+ENJ.US,D,20180723,000000,22.818,22.818,22.655,22.655,1175,0
+ENJ.US,D,20180724,000000,22.662,22.68,22.589,22.589,3013,0
+ENJ.US,D,20180725,000000,22.695,22.8,22.662,22.8,3920,0
+ENJ.US,D,20180726,000000,22.701,22.701,22.701,22.701,191,0
+ENJ.US,D,20180727,000000,22.59,22.75,22.59,22.69,2237,0
+ENJ.US,D,20180731,000000,22.79,22.79,22.68,22.766,738,0
+ENJ.US,D,20180802,000000,22.79,22.79,22.759,22.759,931,0
+ENJ.US,D,20180806,000000,22.796,22.796,22.651,22.651,763,0
+ENJ.US,D,20180807,000000,22.768,22.8,22.497,22.66,4582,0
+ENJ.US,D,20180813,000000,22.525,22.786,22.497,22.77,3820,0
+ENJ.US,D,20180815,000000,22.497,22.836,22.497,22.836,5237,0
+ENJ.US,D,20180816,000000,22.771,22.771,22.754,22.771,1257,0
+ENJ.US,D,20180817,000000,22.726,22.845,22.726,22.818,1802,0
+ENJ.US,D,20180820,000000,22.68,22.754,22.552,22.561,12614,0
+ENJ.US,D,20180821,000000,22.542,22.542,22.166,22.479,6954,0
+ENJ.US,D,20180822,000000,22.599,22.612,22.469,22.57,10935,0
+ENJ.US,D,20180823,000000,22.59,22.59,22.542,22.542,1561,0
+ENJ.US,D,20180824,000000,22.542,22.542,22.542,22.542,227,0
+ENJ.US,D,20180827,000000,22.594,22.68,22.594,22.615,3467,0
+ENJ.US,D,20180828,000000,22.618,22.68,22.615,22.68,1092,0
+ENJ.US,D,20180829,000000,22.648,22.68,22.625,22.625,908,0
+ENJ.US,D,20180830,000000,22.599,22.622,22.599,22.622,1723,0
+ENJ.US,D,20180831,000000,22.625,22.625,22.625,22.625,222,0
+ENJ.US,D,20180904,000000,22.69,22.714,22.606,22.699,3253,0
+ENJ.US,D,20180905,000000,22.615,22.672,22.615,22.672,1056,0
+ENJ.US,D,20180906,000000,22.673,22.673,22.667,22.667,1595,0
+ENJ.US,D,20180907,000000,22.625,22.643,22.625,22.625,6601,0
+ENJ.US,D,20180910,000000,22.366,22.433,22.366,22.433,268,0
+ENJ.US,D,20180911,000000,22.477,22.546,22.449,22.546,1659,0
+ENJ.US,D,20180913,000000,22.449,22.589,22.449,22.589,1624,0
+ENJ.US,D,20180914,000000,22.338,22.6,22.338,22.6,851,0
+ENJ.US,D,20180918,000000,22.44,22.537,22.383,22.463,4894,0
+ENJ.US,D,20180919,000000,22.599,22.599,22.599,22.599,218,0
+ENJ.US,D,20180921,000000,22.421,22.421,22.383,22.383,1118,0
+ENJ.US,D,20180925,000000,22.283,22.568,22.274,22.457,2215,0
+ENJ.US,D,20180927,000000,22.274,22.383,22.274,22.383,370,0
+ENJ.US,D,20180928,000000,22.333,22.431,22.333,22.431,3142,0
+ENJ.US,D,20181001,000000,22.431,22.431,22.022,22.022,5047,0
+ENJ.US,D,20181002,000000,21.958,21.958,21.585,21.669,9543,0
+ENJ.US,D,20181003,000000,21.624,21.725,21.372,21.387,4730,0
+ENJ.US,D,20181004,000000,21.382,21.382,21.279,21.279,818,0
+ENJ.US,D,20181005,000000,21.234,21.234,19.117,20.676,14997,0
+ENJ.US,D,20181008,000000,20.685,21.234,20.685,21.234,218,0
+ENJ.US,D,20181009,000000,21.112,21.168,20.926,21,4428,0
+ENJ.US,D,20181010,000000,20.881,20.881,20.509,20.601,2797,0
+ENJ.US,D,20181011,000000,20.62,20.787,20.62,20.787,428,0
+ENJ.US,D,20181012,000000,20.835,20.835,20.418,20.695,1831,0
+ENJ.US,D,20181015,000000,20.685,20.959,20.476,20.476,2955,0
+ENJ.US,D,20181016,000000,20.634,20.936,20.634,20.881,971,0
+ENJ.US,D,20181017,000000,20.658,20.964,20.658,20.751,5636,0
+ENJ.US,D,20181018,000000,20.936,20.936,20.742,20.742,4107,0
+ENJ.US,D,20181019,000000,20.742,20.881,20.742,20.843,3470,0
+ENJ.US,D,20181022,000000,20.787,20.861,20.787,20.861,592,0
+ENJ.US,D,20181023,000000,20.663,20.663,20.663,20.663,217,0
+ENJ.US,D,20181024,000000,20.674,20.871,20.674,20.804,2263,0
+ENJ.US,D,20181025,000000,20.658,20.658,20.658,20.658,1078,0
+ENJ.US,D,20181026,000000,20.601,20.861,20.601,20.828,3340,0
+ENJ.US,D,20181029,000000,20.794,20.843,20.767,20.843,4957,0
+ENJ.US,D,20181030,000000,20.881,21.038,20.881,21.038,1327,0
+ENJ.US,D,20181031,000000,21.084,21.084,20.936,21.033,2861,0
+ENJ.US,D,20181102,000000,20.966,20.966,20.966,20.966,238,0
+ENJ.US,D,20181105,000000,20.95,21.252,20.95,21.252,250,0
+ENJ.US,D,20181106,000000,20.909,21.252,20.909,21.118,2112,0
+ENJ.US,D,20181107,000000,21.41,21.418,21.164,21.417,3578,0
+ENJ.US,D,20181108,000000,21.259,21.27,21.234,21.27,2376,0
+ENJ.US,D,20181109,000000,21.41,21.41,21.27,21.27,2175,0
+ENJ.US,D,20181112,000000,21.476,21.476,21.476,21.476,1078,0
+ENJ.US,D,20181113,000000,21.184,21.308,21.122,21.178,1792,0
+ENJ.US,D,20181114,000000,21.177,21.929,21.177,21.902,10286,0
+ENJ.US,D,20181115,000000,21.902,21.902,21.52,21.78,4769,0
+ENJ.US,D,20181116,000000,21.723,21.762,21.716,21.762,885,0
+ENJ.US,D,20181119,000000,22.039,22.039,21.993,21.993,671,0
+ENJ.US,D,20181120,000000,21.827,21.938,21.827,21.938,1454,0
+ENJ.US,D,20181121,000000,22.022,22.225,22.012,22.225,1078,0
+ENJ.US,D,20181126,000000,22.18,22.18,22.086,22.094,3171,0
+ENJ.US,D,20181128,000000,22.15,22.18,22.026,22.026,1504,0
+ENJ.US,D,20181129,000000,22.402,22.402,22.402,22.402,320,0
+ENJ.US,D,20181130,000000,21.832,21.832,21.832,21.832,215,0
+ENJ.US,D,20181204,000000,22.144,22.37,22.144,22.37,220,0
+ENJ.US,D,20181206,000000,21.908,22.332,21.908,22.332,4707,0
+ENJ.US,D,20181207,000000,22.237,22.237,22.237,22.237,215,0
+ENJ.US,D,20181211,000000,21.992,21.992,21.992,21.992,110,0
+ENJ.US,D,20181212,000000,22.034,22.034,22.034,22.034,217,0
+ENJ.US,D,20181217,000000,21.977,21.977,21.977,21.977,798,0
+ENJ.US,D,20181218,000000,22.038,22.072,21.966,22.072,1665,0
+ENJ.US,D,20181219,000000,21.927,21.984,21.872,21.984,1963,0
+ENJ.US,D,20181226,000000,21.845,21.872,21.694,21.694,1374,0
+ENJ.US,D,20181228,000000,21.777,21.939,21.335,21.939,6837,0
+ENJ.US,D,20181231,000000,21.354,22.342,21.354,22.243,3723,0
+ENJ.US,D,20190102,000000,21.758,21.947,21.562,21.947,2877,0
+ENJ.US,D,20190104,000000,21.975,21.975,21.975,21.975,622,0
+ENJ.US,D,20190107,000000,21.77,22.068,21.768,21.815,15333,0
+ENJ.US,D,20190108,000000,21.862,22.068,21.862,22.068,3218,0
+ENJ.US,D,20190109,000000,21.891,21.891,21.872,21.872,530,0
+ENJ.US,D,20190110,000000,22.012,22.012,21.957,21.957,1595,0
+ENJ.US,D,20190111,000000,21.975,22.131,21.975,22.131,1628,0
+ENJ.US,D,20190114,000000,22.126,22.332,22.117,22.332,5487,0
+ENJ.US,D,20190115,000000,22.347,22.352,22.332,22.352,2983,0
+ENJ.US,D,20190116,000000,22.352,22.352,22.307,22.352,1638,0
+ENJ.US,D,20190117,000000,22.427,22.427,22.318,22.318,325,0
+ENJ.US,D,20190118,000000,22.427,22.427,22.386,22.386,735,0
+ENJ.US,D,20190122,000000,22.087,22.427,22.087,22.386,7754,0
+ENJ.US,D,20190123,000000,22.166,22.427,22.048,22.427,3603,0
+ENJ.US,D,20190124,000000,22.237,22.427,22.237,22.286,1808,0
+ENJ.US,D,20190125,000000,22.294,22.365,22.286,22.365,1940,0
+ENJ.US,D,20190128,000000,22.332,22.427,22.332,22.427,1064,0
+ENJ.US,D,20190129,000000,22.522,22.689,22.522,22.631,2122,0
+ENJ.US,D,20190130,000000,22.671,22.671,22.567,22.567,2899,0
+ENJ.US,D,20190131,000000,22.597,22.768,22.597,22.708,4285,0
+ENJ.US,D,20190201,000000,22.803,23.072,22.781,23.072,1568,0
+ENJ.US,D,20190204,000000,23.07,23.07,22.774,22.774,434,0
+ENJ.US,D,20190205,000000,23.065,23.075,22.849,22.849,2872,0
+ENJ.US,D,20190207,000000,23.038,23.038,22.897,22.897,322,0
+ENJ.US,D,20190208,000000,22.943,22.943,22.837,22.837,862,0
+ENJ.US,D,20190211,000000,22.981,22.99,22.84,22.84,3485,0
+ENJ.US,D,20190212,000000,22.943,22.943,22.849,22.849,1634,0
+ENJ.US,D,20190213,000000,22.831,22.92,22.813,22.92,3522,0
+ENJ.US,D,20190215,000000,22.978,22.978,22.978,22.978,369,0
+ENJ.US,D,20190219,000000,22.943,23.038,22.943,23.013,2623,0
+ENJ.US,D,20190221,000000,23.217,23.217,23.032,23.198,5322,0
+ENJ.US,D,20190222,000000,23.197,23.197,23.197,23.197,105,0
+ENJ.US,D,20190225,000000,23.217,23.217,23.048,23.062,1537,0
+ENJ.US,D,20190226,000000,23.048,23.217,23.048,23.159,2174,0
+ENJ.US,D,20190227,000000,23.218,23.282,23.218,23.277,1258,0
+ENJ.US,D,20190228,000000,23.34,23.35,23.34,23.35,778,0
+ENJ.US,D,20190301,000000,23.299,23.34,23.299,23.34,2074,0
+ENJ.US,D,20190304,000000,23.484,23.499,23.484,23.499,421,0
+ENJ.US,D,20190305,000000,23.5,23.5,23.364,23.364,2198,0
+ENJ.US,D,20190306,000000,23.416,23.502,23.416,23.502,1268,0
+ENJ.US,D,20190307,000000,23.398,23.467,23.398,23.467,499,0
+ENJ.US,D,20190308,000000,23.465,23.465,23.465,23.465,595,0
+ENJ.US,D,20190312,000000,23.37,23.49,23.37,23.483,2652,0
+ENJ.US,D,20190313,000000,23.484,23.522,23.45,23.486,2415,0
+ENJ.US,D,20190314,000000,23.512,23.512,23.37,23.379,657,0
+ENJ.US,D,20190315,000000,23.379,23.379,23.33,23.379,1466,0
+ENJ.US,D,20190318,000000,23.379,23.502,23.379,23.463,1995,0
+ENJ.US,D,20190319,000000,23.502,23.512,23.479,23.512,1785,0
+ENJ.US,D,20190320,000000,23.502,23.512,23.286,23.286,1549,0
+ENJ.US,D,20190321,000000,23.444,23.474,23.335,23.437,3012,0
+ENJ.US,D,20190322,000000,23.339,23.339,23.339,23.339,104,0
+ENJ.US,D,20190325,000000,23.396,23.396,23.396,23.396,1050,0
+ENJ.US,D,20190326,000000,23.434,23.465,23.359,23.359,578,0
+ENJ.US,D,20190327,000000,23.473,23.473,23.408,23.408,4138,0
+ENJ.US,D,20190328,000000,23.408,23.408,23.34,23.34,1770,0
+ENJ.US,D,20190329,000000,23.449,23.449,23.367,23.425,5189,0
+ENJ.US,D,20190401,000000,23.387,23.474,23.387,23.474,1433,0
+ENJ.US,D,20190402,000000,23.56,23.56,23.484,23.554,2458,0
+ENJ.US,D,20190404,000000,23.525,23.545,23.515,23.545,2568,0
+ENJ.US,D,20190405,000000,23.56,23.569,23.541,23.564,3079,0
+ENJ.US,D,20190408,000000,23.569,23.569,23.531,23.531,1251,0
+ENJ.US,D,20190410,000000,23.546,23.548,23.522,23.522,2043,0
+ENJ.US,D,20190411,000000,23.56,23.56,23.527,23.527,761,0
+ENJ.US,D,20190415,000000,23.56,23.569,23.56,23.564,1360,0
+ENJ.US,D,20190417,000000,23.569,23.569,23.569,23.569,916,0
+ENJ.US,D,20190418,000000,23.569,23.569,23.398,23.398,1546,0
+ENJ.US,D,20190422,000000,23.474,23.651,23.474,23.569,2163,0
+ENJ.US,D,20190423,000000,23.492,23.635,23.492,23.569,3650,0
+ENJ.US,D,20190424,000000,23.493,23.61,23.493,23.61,530,0
+ENJ.US,D,20190425,000000,23.608,23.654,23.608,23.614,2741,0
+ENJ.US,D,20190426,000000,23.654,23.654,23.617,23.645,3996,0
+ENJ.US,D,20190429,000000,23.678,23.678,23.678,23.678,509,0
+ENJ.US,D,20190430,000000,23.703,23.74,23.617,23.617,5977,0
+ENJ.US,D,20190501,000000,23.789,23.789,23.789,23.789,420,0
+ENJ.US,D,20190502,000000,23.855,23.902,23.825,23.836,3603,0
+ENJ.US,D,20190503,000000,23.836,23.892,23.627,23.826,6878,0
+ENJ.US,D,20190506,000000,23.875,23.875,23.858,23.858,871,0
+ENJ.US,D,20190507,000000,23.798,23.807,23.798,23.807,840,0
+ENJ.US,D,20190509,000000,23.807,23.807,23.741,23.741,630,0
+ENJ.US,D,20190510,000000,23.772,23.855,23.674,23.855,2647,0
+ENJ.US,D,20190513,000000,23.807,23.865,23.684,23.807,7248,0
+ENJ.US,D,20190514,000000,23.674,23.789,23.674,23.722,3570,0
+ENJ.US,D,20190515,000000,23.799,23.799,23.76,23.783,914,0
+ENJ.US,D,20190516,000000,23.807,23.858,23.807,23.858,2284,0
+ENJ.US,D,20190517,000000,23.988,24.083,23.816,23.884,10584,0
+ENJ.US,D,20190520,000000,23.902,23.957,23.902,23.957,418,0
+ENJ.US,D,20190521,000000,23.888,23.888,23.888,23.888,630,0
+ENJ.US,D,20190522,000000,23.845,23.845,23.845,23.845,427,0
+ENJ.US,D,20190524,000000,23.855,23.855,23.855,23.855,944,0
+ENJ.US,D,20190528,000000,23.997,23.997,23.941,23.951,2310,0
+ENJ.US,D,20190529,000000,23.986,23.986,23.951,23.955,1612,0
+ENJ.US,D,20190530,000000,24.142,24.142,24.142,24.142,1742,0
+ENJ.US,D,20190531,000000,24.11,24.11,24.099,24.099,312,0
+ENJ.US,D,20190603,000000,24.132,24.132,24.132,24.132,1542,0
+ENJ.US,D,20190604,000000,24.055,24.209,24.055,24.209,721,0
+ENJ.US,D,20190605,000000,24.152,24.229,24.115,24.165,4771,0
+ENJ.US,D,20190606,000000,24.065,24.105,24.065,24.105,518,0
+ENJ.US,D,20190610,000000,24.106,24.129,24.106,24.129,1560,0
+ENJ.US,D,20190613,000000,24.115,24.141,24.055,24.105,2428,0
+ENJ.US,D,20190614,000000,24.142,24.152,24.128,24.128,2074,0
+ENJ.US,D,20190617,000000,24.219,24.287,24.162,24.162,3062,0
+ENJ.US,D,20190618,000000,24.162,24.274,24.132,24.211,4866,0
+ENJ.US,D,20190620,000000,24.259,24.311,24.259,24.311,1240,0
+ENJ.US,D,20190621,000000,24.239,24.239,24.231,24.239,522,0
+ENJ.US,D,20190624,000000,24.249,24.335,24.115,24.271,3584,0
+ENJ.US,D,20190625,000000,24.132,24.202,24.115,24.152,1659,0
+ENJ.US,D,20190626,000000,24.172,24.244,24.172,24.244,758,0
+ENJ.US,D,20190627,000000,24.413,24.433,24.362,24.423,5563,0
+ENJ.US,D,20190628,000000,24.346,24.366,24.202,24.202,1538,0
+ENJ.US,D,20190701,000000,24.393,24.393,24.393,24.393,251,0
+ENJ.US,D,20190702,000000,24.393,24.393,24.393,24.393,820,0
+ENJ.US,D,20190703,000000,24.489,24.489,24.489,24.489,2078,0
+ENJ.US,D,20190705,000000,24.439,24.439,24.439,24.439,1037,0
+ENJ.US,D,20190708,000000,24.49,24.49,24.49,24.49,1037,0
+ENJ.US,D,20190709,000000,24.473,24.473,24.473,24.473,207,0
+ENJ.US,D,20190710,000000,24.444,24.444,24.444,24.444,633,0
+ENJ.US,D,20190711,000000,24.48,24.48,24.48,24.48,371,0
+ENJ.US,D,20190712,000000,24.393,24.409,24.306,24.409,1245,0
+ENJ.US,D,20190715,000000,24.356,24.356,24.292,24.292,5067,0
+ENJ.US,D,20190716,000000,24.452,24.46,24.421,24.421,3755,0
+ENJ.US,D,20190717,000000,24.46,24.624,24.417,24.5,6106,0
+ENJ.US,D,20190718,000000,24.615,24.624,24.439,24.439,3641,0
+ENJ.US,D,20190719,000000,24.606,24.606,24.606,24.606,464,0
+ENJ.US,D,20190722,000000,24.624,24.624,24.624,24.624,330,0
+ENJ.US,D,20190723,000000,24.376,24.622,24.376,24.622,2840,0
+ENJ.US,D,20190724,000000,24.592,24.654,24.592,24.624,1737,0
+ENJ.US,D,20190725,000000,24.557,24.664,24.527,24.562,5187,0
+ENJ.US,D,20190726,000000,24.482,24.575,24.433,24.575,2623,0
+ENJ.US,D,20190729,000000,24.501,24.501,24.46,24.501,5099,0
+ENJ.US,D,20190730,000000,24.47,24.741,24.47,24.741,646,0
+ENJ.US,D,20190731,000000,24.713,24.818,24.684,24.798,3575,0
+ENJ.US,D,20190805,000000,24.571,24.571,24.571,24.571,130,0
+ENJ.US,D,20190806,000000,24.413,24.559,24.413,24.532,832,0
+ENJ.US,D,20190812,000000,24.54,24.587,24.54,24.587,3928,0
+ENJ.US,D,20190813,000000,24.606,24.624,24.374,24.513,1419,0
+ENJ.US,D,20190814,000000,24.356,24.606,24.356,24.606,1348,0
+ENJ.US,D,20190815,000000,24.634,24.751,24.626,24.751,1972,0
+ENJ.US,D,20190819,000000,24.732,24.732,24.604,24.604,705,0
+ENJ.US,D,20190820,000000,24.454,24.454,24.454,24.454,493,0
+ENJ.US,D,20190821,000000,24.48,24.48,24.48,24.48,317,0
+ENJ.US,D,20190823,000000,24.751,24.751,24.751,24.751,283,0
+ENJ.US,D,20190826,000000,24.751,24.818,24.751,24.796,8070,0
+ENJ.US,D,20190827,000000,24.779,25.059,24.633,25.059,4045,0
+ENJ.US,D,20190828,000000,24.894,24.894,24.894,24.894,554,0
+ENJ.US,D,20190829,000000,25.071,25.071,24.895,24.895,1062,0
+ENJ.US,D,20190830,000000,25.001,25.001,25.001,25.001,308,0
+ENJ.US,D,20190903,000000,25.004,25.004,24.915,24.964,2027,0
+ENJ.US,D,20190904,000000,25.081,25.081,24.846,25.022,5619,0
+ENJ.US,D,20190905,000000,25.071,25.129,25,25,1742,0
+ENJ.US,D,20190906,000000,24.865,24.921,24.846,24.921,1431,0
+ENJ.US,D,20190909,000000,25.295,25.295,24.935,24.935,1844,0
+ENJ.US,D,20190910,000000,24.856,25.036,24.847,25.036,2941,0
+ENJ.US,D,20190913,000000,24.953,24.953,24.749,24.749,1035,0
+ENJ.US,D,20190917,000000,24.812,24.812,24.62,24.682,3023,0
+ENJ.US,D,20190918,000000,24.667,24.885,24.667,24.885,778,0
+ENJ.US,D,20190919,000000,24.905,24.905,24.905,24.905,169,0
+ENJ.US,D,20190920,000000,24.885,24.924,24.603,24.924,1588,0
+ENJ.US,D,20190923,000000,24.924,24.924,24.924,24.924,134,0
+ENJ.US,D,20190924,000000,24.699,24.953,24.699,24.947,1511,0
+ENJ.US,D,20190926,000000,24.709,24.753,24.699,24.753,1025,0
+ENJ.US,D,20190930,000000,24.943,24.943,24.943,24.943,154,0
+ENJ.US,D,20191004,000000,24.851,24.851,24.851,24.851,368,0
+ENJ.US,D,20191007,000000,24.915,25.363,24.867,25.363,3807,0
+ENJ.US,D,20191008,000000,25.305,25.344,25.305,25.344,204,0
+ENJ.US,D,20191009,000000,25.036,25.036,25.036,25.036,184,0
+ENJ.US,D,20191010,000000,25.324,25.324,25.324,25.324,129,0
+ENJ.US,D,20191011,000000,25.031,25.077,25.031,25.077,1016,0
+ENJ.US,D,20191015,000000,24.934,25.022,24.885,25.01,2796,0
+ENJ.US,D,20191016,000000,25.18,25.18,24.885,25.009,6435,0
+ENJ.US,D,20191022,000000,24.993,25.089,24.632,24.787,4109,0
+ENJ.US,D,20191023,000000,25.204,25.204,24.964,24.964,2621,0
+ENJ.US,D,20191024,000000,25.197,25.363,25.119,25.119,2172,0
+ENJ.US,D,20191025,000000,24.953,25.363,24.953,25.048,3791,0
+ENJ.US,D,20191028,000000,25.181,25.344,25.181,25.344,1160,0
+ENJ.US,D,20191030,000000,25.041,25.116,25.041,25.108,729,0
+ENJ.US,D,20191031,000000,25.031,25.082,24.885,24.885,1124,0
+ENJ.US,D,20191101,000000,24.895,24.895,24.895,24.895,1110,0
+ENJ.US,D,20191104,000000,24.92,24.92,24.895,24.895,5741,0
+ENJ.US,D,20191105,000000,24.983,24.983,24.885,24.885,1169,0
+ENJ.US,D,20191106,000000,24.759,24.759,24.749,24.749,554,0
+ENJ.US,D,20191107,000000,24.999,24.999,24.749,24.749,657,0
+ENJ.US,D,20191108,000000,24.759,24.802,24.759,24.802,1366,0
+ENJ.US,D,20191111,000000,24.817,24.817,24.817,24.817,102,0
+ENJ.US,D,20191114,000000,24.885,24.885,24.827,24.827,1307,0
+ENJ.US,D,20191118,000000,24.807,25.1,24.807,25.1,3652,0
+ENJ.US,D,20191119,000000,24.827,24.827,24.797,24.797,4627,0
+ENJ.US,D,20191120,000000,24.899,24.899,24.899,24.899,221,0
+ENJ.US,D,20191121,000000,24.797,24.911,24.768,24.768,4966,0
+ENJ.US,D,20191122,000000,24.759,24.759,24.759,24.759,162,0
+ENJ.US,D,20191125,000000,24.852,24.866,24.768,24.865,922,0
+ENJ.US,D,20191126,000000,24.768,24.84,24.759,24.768,3076,0
+ENJ.US,D,20191127,000000,24.553,24.553,24.495,24.495,1864,0
+ENJ.US,D,20191129,000000,24.552,24.553,24.475,24.546,1168,0
+ENJ.US,D,20191202,000000,24.495,24.553,24.455,24.491,2010,0
+ENJ.US,D,20191203,000000,24.5,24.555,24.5,24.52,3504,0
+ENJ.US,D,20191204,000000,24.534,24.681,24.534,24.681,6158,0
+ENJ.US,D,20191205,000000,24.61,24.681,24.593,24.615,1644,0
+ENJ.US,D,20191206,000000,24.593,24.671,24.495,24.617,5089,0
+ENJ.US,D,20191209,000000,24.582,24.582,24.582,24.582,102,0
+ENJ.US,D,20191210,000000,24.612,24.612,24.606,24.606,722,0
+ENJ.US,D,20191211,000000,24.593,24.612,24.525,24.525,1988,0
+ENJ.US,D,20191212,000000,24.593,24.643,24.593,24.605,460,0
+ENJ.US,D,20191216,000000,24.681,24.776,24.681,24.739,2842,0
+ENJ.US,D,20191217,000000,24.739,24.739,24.739,24.739,104,0
+ENJ.US,D,20191218,000000,24.729,24.729,24.729,24.729,102,0
+ENJ.US,D,20191219,000000,24.757,24.759,24.757,24.759,1434,0
+ENJ.US,D,20191220,000000,24.837,24.837,24.685,24.797,3093,0
+ENJ.US,D,20191223,000000,24.837,24.915,24.768,24.915,6148,0
+ENJ.US,D,20191226,000000,25.188,25.188,25.041,25.159,4527,0
+ENJ.US,D,20191227,000000,25.168,25.373,25.081,25.227,5790,0
+ENJ.US,D,20191230,000000,25.129,25.129,24.93,24.953,412,0
+ENJ.US,D,20191231,000000,24.895,25.432,24.895,25.328,8642,0
+ENJ.US,D,20200102,000000,25.373,25.373,25.373,25.373,102,0
+ENJ.US,D,20200103,000000,25.453,25.453,25.453,25.453,1198,0
+ENJ.US,D,20200106,000000,25.704,25.718,25.619,25.69,4780,0
+ENJ.US,D,20200107,000000,25.656,25.656,25.656,25.656,1531,0
+ENJ.US,D,20200108,000000,25.654,25.702,25.383,25.402,3988,0
+ENJ.US,D,20200109,000000,25.681,25.757,25.681,25.757,211,0
+ENJ.US,D,20200110,000000,25.58,25.715,25.58,25.715,512,0
+ENJ.US,D,20200113,000000,25.666,25.666,25.568,25.568,2692,0
+ENJ.US,D,20200114,000000,25.471,25.539,25.432,25.539,668,0
+ENJ.US,D,20200115,000000,25.5,25.5,25.5,25.5,204,0
+ENJ.US,D,20200116,000000,25.584,25.584,25.578,25.578,1128,0
+ENJ.US,D,20200117,000000,25.51,25.51,25.51,25.51,110,0
+ENJ.US,D,20200121,000000,25.431,25.432,25.031,25.031,10392,0
+ENJ.US,D,20200122,000000,25.041,25.559,25.041,25.051,6375,0
+ENJ.US,D,20200123,000000,25.266,25.275,25.051,25.249,4861,0
+ENJ.US,D,20200127,000000,25.139,25.149,25.139,25.149,1896,0
+ENJ.US,D,20200128,000000,25.159,25.159,25.082,25.082,1690,0
+ENJ.US,D,20200129,000000,25.212,25.212,25.212,25.212,666,0
+ENJ.US,D,20200130,000000,25.207,25.344,25.207,25.344,2408,0
+ENJ.US,D,20200131,000000,25.344,25.344,25.11,25.119,2250,0
+ENJ.US,D,20200203,000000,25.152,25.243,25.152,25.243,2264,0
+ENJ.US,D,20200204,000000,25.275,25.344,25.149,25.344,3851,0
+ENJ.US,D,20200205,000000,25.214,25.307,25.214,25.307,328,0
+ENJ.US,D,20200207,000000,25.266,25.266,25.266,25.266,511,0
+ENJ.US,D,20200210,000000,25.313,25.368,25.313,25.368,1015,0
+ENJ.US,D,20200211,000000,25.412,25.432,25.288,25.288,3074,0
+ENJ.US,D,20200212,000000,25.405,25.405,25.405,25.405,464,0
+ENJ.US,D,20200213,000000,25.373,25.373,25.373,25.373,1024,0
+ENJ.US,D,20200214,000000,25.188,25.197,25.129,25.139,11530,0
+ENJ.US,D,20200218,000000,25.129,25.246,25.129,25.176,2673,0
+ENJ.US,D,20200219,000000,25.169,25.169,25.132,25.132,745,0
+ENJ.US,D,20200220,000000,25.01,25.095,25.01,25.041,1849,0
+ENJ.US,D,20200221,000000,25.012,25.106,25.012,25.106,2094,0
+ENJ.US,D,20200224,000000,25.067,25.109,24.885,24.885,4641,0
+ENJ.US,D,20200225,000000,24.827,24.827,24.661,24.736,4825,0
+ENJ.US,D,20200226,000000,24.641,24.755,24.641,24.755,1469,0
+ENJ.US,D,20200227,000000,24.495,24.495,24.143,24.437,5996,0
+ENJ.US,D,20200228,000000,24.453,24.453,24.397,24.435,4549,0
+ENJ.US,D,20200302,000000,24.583,24.681,24.397,24.681,1891,0
+ENJ.US,D,20200303,000000,24.681,24.885,24.681,24.69,6311,0
+ENJ.US,D,20200304,000000,24.681,24.963,24.681,24.82,2046,0
+ENJ.US,D,20200305,000000,24.983,25.129,24.948,25.119,10643,0
+ENJ.US,D,20200306,000000,25.003,25.119,24.495,24.495,2637,0
+ENJ.US,D,20200309,000000,24.397,25.529,24.397,24.631,9652,0
+ENJ.US,D,20200311,000000,24.495,24.573,24.495,24.573,1192,0
+ENJ.US,D,20200312,000000,24.397,24.397,23.919,24.031,4497,0
+ENJ.US,D,20200313,000000,24.349,24.359,24.295,24.295,1999,0
+ENJ.US,D,20200316,000000,23.324,23.695,23.324,23.685,8097,0
+ENJ.US,D,20200318,000000,22.894,22.933,22.846,22.933,615,0
+ENJ.US,D,20200319,000000,22.887,22.887,22.887,22.887,269,0
+ENJ.US,D,20200320,000000,23.06,23.06,20.552,21.724,6501,0
+ENJ.US,D,20200323,000000,21.948,22.845,21.274,21.714,3143,0
+ENJ.US,D,20200324,000000,22.299,23.655,22.299,23.655,6984,0
+ENJ.US,D,20200325,000000,23.695,24.153,23.695,24.153,4620,0
+ENJ.US,D,20200326,000000,24.124,24.225,23.861,23.987,1960,0
+ENJ.US,D,20200327,000000,24.154,24.387,23.987,24.007,4058,0
+ENJ.US,D,20200330,000000,23.783,23.793,23.451,23.451,1588,0
+ENJ.US,D,20200331,000000,24.065,24.359,24.046,24.359,5876,0
+ENJ.US,D,20200401,000000,23.441,24.018,23.324,23.41,3435,0
+ENJ.US,D,20200402,000000,23.411,23.421,23.39,23.39,774,0
+ENJ.US,D,20200403,000000,23.451,23.451,23.451,23.451,708,0
+ENJ.US,D,20200406,000000,23.577,24.007,23.577,24.007,1438,0
+ENJ.US,D,20200407,000000,24.085,24.085,23.861,24.014,3790,0
+ENJ.US,D,20200408,000000,24.007,24.495,24.007,24.397,2841,0
+ENJ.US,D,20200409,000000,24.593,24.593,24.593,24.593,6034,0
+ENJ.US,D,20200413,000000,24.593,24.593,24.593,24.593,527,0
+ENJ.US,D,20200414,000000,24.407,24.543,24.407,24.543,706,0
+ENJ.US,D,20200415,000000,24.749,24.759,24.749,24.759,582,0
+ENJ.US,D,20200421,000000,24.719,24.719,24.349,24.539,1024,0
+ENJ.US,D,20200423,000000,24.525,24.573,24.505,24.553,5289,0
+ENJ.US,D,20200424,000000,24.525,24.525,24.525,24.525,156,0
+ENJ.US,D,20200428,000000,24.603,24.865,24.603,24.613,4498,0
+ENJ.US,D,20200430,000000,25.217,25.217,24.939,24.939,216,0
+ENJ.US,D,20200501,000000,24.875,24.983,24.875,24.983,718,0
+ENJ.US,D,20200504,000000,24.953,24.953,24.88,24.909,553,0
+ENJ.US,D,20200505,000000,24.573,25.051,24.573,24.842,1009,0
+ENJ.US,D,20200506,000000,25.071,25.071,24.763,25.051,1024,0
+ENJ.US,D,20200507,000000,24.973,24.973,24.787,24.973,786,0
+ENJ.US,D,20200512,000000,24.973,24.973,24.934,24.934,1742,0
+ENJ.US,D,20200513,000000,24.749,24.749,24.612,24.612,2916,0
+ENJ.US,D,20200514,000000,24.612,24.612,24.612,24.612,559,0
+ENJ.US,D,20200515,000000,24.671,24.671,24.671,24.671,418,0
+ENJ.US,D,20200518,000000,24.905,24.905,24.905,24.905,231,0
+ENJ.US,D,20200519,000000,24.875,24.905,24.753,24.78,989,0
+ENJ.US,D,20200520,000000,24.631,24.631,24.593,24.593,2478,0
+ENJ.US,D,20200521,000000,24.641,24.641,24.612,24.612,420,0
+ENJ.US,D,20200522,000000,24.641,24.738,24.641,24.738,1733,0
+ENJ.US,D,20200527,000000,24.924,24.924,24.924,24.924,111,0
+ENJ.US,D,20200528,000000,24.927,25.065,24.897,25.065,1465,0
+ENJ.US,D,20200601,000000,25.011,25.011,25.011,25.011,212,0
+ENJ.US,D,20200602,000000,25.026,25.065,25.026,25.065,1064,0
+ENJ.US,D,20200603,000000,25.045,25.156,25.045,25.156,210,0
+ENJ.US,D,20200604,000000,25.114,25.184,25.114,25.184,304,0
+ENJ.US,D,20200605,000000,25.253,25.253,25.253,25.253,101,0
+ENJ.US,D,20200608,000000,25.263,25.263,25.263,25.263,117,0
+ENJ.US,D,20200609,000000,25.271,25.271,25.055,25.055,2379,0
+ENJ.US,D,20200610,000000,25.203,25.263,25.203,25.263,2128,0
+ENJ.US,D,20200611,000000,25.193,25.203,25.134,25.174,3278,0
+ENJ.US,D,20200615,000000,25.144,25.144,25.144,25.144,327,0
+ENJ.US,D,20200616,000000,25.292,25.292,25.292,25.292,304,0
+ENJ.US,D,20200619,000000,25.218,25.218,25.218,25.218,283,0
+ENJ.US,D,20200622,000000,25.075,25.075,25.075,25.075,404,0
+ENJ.US,D,20200624,000000,25.085,25.085,25.085,25.085,304,0
+ENJ.US,D,20200625,000000,25.124,25.144,25.095,25.134,3477,0
+ENJ.US,D,20200630,000000,25.114,25.114,25.114,25.114,203,0
+ENJ.US,D,20200702,000000,25.361,25.361,25.277,25.277,506,0
+ENJ.US,D,20200706,000000,25.273,25.273,25.197,25.197,357,0
+ENJ.US,D,20200707,000000,25.095,25.095,24.996,24.996,278,0
+ENJ.US,D,20200708,000000,25.243,25.243,25.243,25.243,202,0
+ENJ.US,D,20200709,000000,24.994,25.361,24.994,25.361,506,0
+ENJ.US,D,20200710,000000,25.342,25.342,25.243,25.243,410,0
+ENJ.US,D,20200713,000000,25.243,25.243,24.996,24.996,11211,0
+ENJ.US,D,20200716,000000,25.045,25.045,25.045,25.045,1400,0
+ENJ.US,D,20200717,000000,25.243,25.269,25.243,25.263,337,0
+ENJ.US,D,20200720,000000,25.332,25.342,25.263,25.263,4555,0
+ENJ.US,D,20200721,000000,25.322,25.356,25.322,25.356,989,0
+ENJ.US,D,20200722,000000,25.243,25.401,25.243,25.401,202,0
+ENJ.US,D,20200723,000000,25.273,25.44,25.203,25.418,3762,0
+ENJ.US,D,20200724,000000,25.416,25.416,25.416,25.416,304,0
+ENJ.US,D,20200728,000000,25.411,25.411,25.411,25.411,101,0
+ENJ.US,D,20200729,000000,25.314,25.539,25.314,25.465,1672,0
+ENJ.US,D,20200730,000000,25.431,25.48,25.421,25.472,1269,0
+ENJ.US,D,20200731,000000,25.545,25.569,25.342,25.342,810,0
+ENJ.US,D,20200804,000000,25.342,25.46,25.342,25.433,5729,0
+ENJ.US,D,20200805,000000,25.49,25.49,25.49,25.49,392,0
+ENJ.US,D,20200807,000000,25.47,25.47,25.352,25.352,398,0
+ENJ.US,D,20200810,000000,25.47,25.49,25.44,25.44,1329,0
+ENJ.US,D,20200811,000000,25.589,25.589,25.546,25.546,771,0
+ENJ.US,D,20200812,000000,25.608,25.608,25.42,25.48,2591,0
+ENJ.US,D,20200814,000000,25.401,25.431,25.401,25.431,1121,0
+ENJ.US,D,20200817,000000,25.529,25.529,25.512,25.529,1251,0
+ENJ.US,D,20200818,000000,25.529,25.539,25.499,25.539,1378,0
+ENJ.US,D,20200819,000000,25.589,25.589,25.589,25.589,253,0
+ENJ.US,D,20200820,000000,25.592,25.638,25.44,25.638,2596,0
+ENJ.US,D,20200821,000000,25.541,25.638,25.541,25.638,1017,0
+ENJ.US,D,20200824,000000,25.575,25.648,25.535,25.535,2632,0
+ENJ.US,D,20200825,000000,25.668,25.668,25.668,25.668,455,0
+ENJ.US,D,20200826,000000,25.668,25.669,25.668,25.668,2329,0
+ENJ.US,D,20200827,000000,25.687,25.836,25.669,25.684,3812,0
+ENJ.US,D,20200828,000000,25.87,25.87,25.66,25.66,2477,0
+ENJ.US,D,20200831,000000,25.58,25.75,25.58,25.65,3993,0
+ENJ.US,D,20200901,000000,25.74,25.74,25.7,25.7,415,0
+ENJ.US,D,20200902,000000,25.75,25.77,25.7,25.76,2066,0
+ENJ.US,D,20200903,000000,25.7,25.7049,25.6,25.6,1081,0
+ENJ.US,D,20200904,000000,25.45,25.45,25.45,25.45,740,0
+ENJ.US,D,20200908,000000,25.34,25.5998,25.239,25.2977,3728,0
+ENJ.US,D,20200909,000000,25.27,25.27,25.27,25.27,1036,0
+ENJ.US,D,20200910,000000,25.3,25.51,25.28,25.51,5800,0
+ENJ.US,D,20200911,000000,25.4731,25.5,25.37,25.37,2163,0
+ENJ.US,D,20200914,000000,25.5,25.5,25.455,25.4562,3417,0
+ENJ.US,D,20200915,000000,25.505,25.505,25.47,25.47,400,0
+ENJ.US,D,20200916,000000,25.53,25.53,25.39,25.4,3175,0
+ENJ.US,D,20200917,000000,25.34,25.4,25.34,25.4,996,0
+ENJ.US,D,20200918,000000,25.38,25.38,25.38,25.38,1299,0
+ENJ.US,D,20200921,000000,25.31,25.34,25.31,25.3109,800,0
+ENJ.US,D,20200922,000000,25.3726,25.3726,25.3726,25.3726,100,0
+ENJ.US,D,20200923,000000,25.37,25.3798,25.2348,25.2348,2191,0
+ENJ.US,D,20200924,000000,25.23,25.2953,25.21,25.24,600,0
+ENJ.US,D,20200925,000000,25.21,25.3299,25.21,25.28,2301,0
+ENJ.US,D,20200928,000000,25.3,25.5,25.2893,25.5,3006,0
+ENJ.US,D,20200929,000000,25.49,25.5,25.49,25.5,299,0
+ENJ.US,D,20200930,000000,25.29,25.51,25.28,25.3419,5639,0
+ENJ.US,D,20201001,000000,25.3309,25.3309,25.3309,25.3309,1000,0
+ENJ.US,D,20201002,000000,25.4101,25.46,25.37,25.37,1200,0
+ENJ.US,D,20201005,000000,25.3897,25.48,25.378,25.378,1029,0
+ENJ.US,D,20201007,000000,25.46,25.47,25.3425,25.47,1020,0
+ENJ.US,D,20201008,000000,25.24,25.3774,25.24,25.35,1557,0
+ENJ.US,D,20201009,000000,25.34,25.34,25.34,25.34,300,0
+ENJ.US,D,20201012,000000,25.27,25.36,25.27,25.35,473,0
+ENJ.US,D,20201014,000000,25.3401,25.3402,25.34,25.3401,900,0
+ENJ.US,D,20201015,000000,25.34,25.34,25.26,25.3,800,0
+ENJ.US,D,20201016,000000,25.4,25.4,25.28,25.28,2400,0
+ENJ.US,D,20201019,000000,25.29,25.39,25.26,25.26,2469,0
+ENJ.US,D,20201020,000000,25.4,25.43,25.3801,25.3801,4300,0
+ENJ.US,D,20201021,000000,25.3765,25.488,25.3765,25.47,4983,0
+ENJ.US,D,20201022,000000,25.48,25.51,25.29,25.49,10991,0
+ENJ.US,D,20201023,000000,25.49,25.53,25.49,25.49,1000,0
+ENJ.US,D,20201027,000000,25.4,25.4,25.4,25.4,600,0
+ENJ.US,D,20201028,000000,25.32,25.49,25.32,25.49,582,0
+ENJ.US,D,20201029,000000,25.49,25.49,25.49,25.49,400,0
+ENJ.US,D,20201030,000000,25.5,25.5,25.5,25.5,200,0
+ENJ.US,D,20201102,000000,25.35,25.4303,25.35,25.4303,760,0
+ENJ.US,D,20201104,000000,25.7,25.7,25.4501,25.4501,765,0
+ENJ.US,D,20201106,000000,25.47,25.47,25.47,25.47,360,0
+ENJ.US,D,20201109,000000,25.48,25.88,25.11,25.6001,6076,0
+ENJ.US,D,20201110,000000,25.5207,25.98,25.46,25.81,5769,0
+ENJ.US,D,20201111,000000,25.7975,25.7975,25.5731,25.5731,914,0
+ENJ.US,D,20201113,000000,25.9423,25.9423,25.9423,25.9423,385,0
+ENJ.US,D,20201116,000000,25.8,25.9,25.8,25.9,2243,0
+ENJ.US,D,20201117,000000,25.93,25.93,25.8629,25.8629,541,0
+ENJ.US,D,20201120,000000,25.775,25.775,25.775,25.775,971,0
+ENJ.US,D,20201123,000000,25.66,25.9,25.66,25.8629,2204,0
+ENJ.US,D,20201124,000000,25.89,25.92,25.86,25.92,1879,0
+ENJ.US,D,20201125,000000,25.8708,25.895,25.8708,25.895,582,0
+ENJ.US,D,20201130,000000,25.42,25.89,25.42,25.89,254,0
+ENJ.US,D,20201201,000000,25.88,25.88,25.88,25.88,261,0
+ENJ.US,D,20201202,000000,25.53,25.53,25.52,25.52,297,0
+ENJ.US,D,20201203,000000,25.52,25.52,25.45,25.46,1314,0
+ENJ.US,D,20201204,000000,25.55,25.55,25.55,25.55,178,0
+ENJ.US,D,20201207,000000,25.88,25.88,25.53,25.59,3289,0
+ENJ.US,D,20201208,000000,25.69,25.71,25.69,25.7,2474,0
+ENJ.US,D,20201209,000000,25.65,25.65,25.65,25.65,800,0
+ENJ.US,D,20201210,000000,25.64,25.86,25.64,25.7863,1260,0
+ENJ.US,D,20201211,000000,25.79,25.79,25.79,25.79,582,0
+ENJ.US,D,20201214,000000,25.9,25.9,25.86,25.86,492,0
+ENJ.US,D,20201216,000000,25.86,25.89,25.6,25.7126,6190,0
+ENJ.US,D,20201217,000000,25.75,25.85,25.6,25.68,6083,0
+ENJ.US,D,20201218,000000,25.6,25.84,25.6,25.84,1962,0
+ENJ.US,D,20201221,000000,25.76,25.76,25.75,25.75,738,0
+ENJ.US,D,20201222,000000,25.7284,25.7284,25.7284,25.7284,450,0
+ENJ.US,D,20201223,000000,25.79,25.79,25.4387,25.4387,2100,0
+ENJ.US,D,20201224,000000,25.46,25.62,25.46,25.62,2351,0
+ENJ.US,D,20201228,000000,25.51,25.66,25.45,25.59,5894,0
+ENJ.US,D,20201229,000000,25.58,25.76,25.4,25.65,4517,0
+ENJ.US,D,20201230,000000,25.58,25.5898,25.5,25.5,700,0
+ENJ.US,D,20201231,000000,25.4773,25.83,25.45,25.83,1397,0
+ENJ.US,D,20210104,000000,25.76,25.76,25.43,25.56,2851,0
+ENJ.US,D,20210106,000000,25.4,25.56,25.4,25.56,600,0
+ENJ.US,D,20210107,000000,25.31,25.36,25.31,25.3523,701,0
+ENJ.US,D,20210111,000000,25.41,25.72,25.31,25.399,5339,0
+ENJ.US,D,20210112,000000,25.33,25.43,25.26,25.3601,3495,0
+ENJ.US,D,20210113,000000,25.3019,25.49,25.3019,25.49,1810,0
+ENJ.US,D,20210114,000000,25.7,25.7,25.45,25.45,630,0
+ENJ.US,D,20210115,000000,25.525,25.68,25.525,25.545,2263,0
+ENJ.US,D,20210119,000000,25.55,25.69,25.55,25.69,1372,0
+ENJ.US,D,20210120,000000,25.78,25.92,25.78,25.92,2550,0
+ENJ.US,D,20210122,000000,25.89,25.89,25.67,25.83,970,0
+ENJ.US,D,20210125,000000,25.75,25.895,25.7118,25.741,3011,0
+ENJ.US,D,20210127,000000,25.71,25.72,25.41,25.41,2189,0
+ENJ.US,D,20210128,000000,25.6,25.8199,25.48,25.8199,1054,0
+ENJ.US,D,20210201,000000,26.05,26.05,25.4343,25.4343,3112,0
+ENJ.US,D,20210202,000000,25.8197,25.9,25.45,25.45,1837,0
+ENJ.US,D,20210203,000000,25.7105,25.7105,25.52,25.61,2120,0
+ENJ.US,D,20210204,000000,25.5895,25.65,25.5895,25.65,827,0
+ENJ.US,D,20210205,000000,25.4864,25.695,25.45,25.695,2501,0
+ENJ.US,D,20210208,000000,25.54,25.94,25.5,25.94,1030,0
+ENJ.US,D,20210209,000000,25.9,25.9,25.53,25.55,1400,0
+ENJ.US,D,20210210,000000,25.56,25.61,25.55,25.5516,1951,0
+ENJ.US,D,20210212,000000,25.43,25.63,25.4,25.63,3353,0
+ENJ.US,D,20210217,000000,25.4377,25.495,25.4377,25.495,1250,0
+ENJ.US,D,20210218,000000,25.4326,25.63,25.25,25.25,5828,0
+ENJ.US,D,20210219,000000,25.4123,25.45,25.27,25.28,2580,0
+ENJ.US,D,20210222,000000,25.45,25.46,25.2915,25.43,2947,0
+ENJ.US,D,20210223,000000,25.5323,25.5323,25.42,25.455,2391,0
+ENJ.US,D,20210224,000000,25.55,25.58,25.34,25.36,1625,0
+ENJ.US,D,20210225,000000,25.24,25.32,25.175,25.23,8740,0
+ENJ.US,D,20210226,000000,25.591,25.591,25.58,25.59,1051,0
+ENJ.US,D,20210301,000000,25.49,25.49,25.28,25.36,1026,0
+ENJ.US,D,20210302,000000,25.49,25.6114,25.27,25.27,1400,0
+ENJ.US,D,20210303,000000,25.54,25.5699,25.45,25.45,934,0
+ENJ.US,D,20210304,000000,25.3501,25.38,25.35,25.35,1756,0
+ENJ.US,D,20210305,000000,25.49,25.49,25.35,25.35,1192,0
+ENJ.US,D,20210308,000000,25.4,25.4,25.35,25.4,4588,0
+ENJ.US,D,20210309,000000,25.5499,25.5499,25.4015,25.4015,314,0
+ENJ.US,D,20210310,000000,25.42,25.44,25.31,25.31,3087,0
+ENJ.US,D,20210311,000000,25.36,25.36,25.31,25.35,840,0
+ENJ.US,D,20210312,000000,25.35,25.35,25.35,25.35,560,0
+ENJ.US,D,20210315,000000,25.35,25.4,25.3242,25.4,4193,0
+ENJ.US,D,20210316,000000,25.48,25.48,25.48,25.48,199,0
+ENJ.US,D,20210317,000000,25.59,25.59,25.48,25.48,1442,0
+ENJ.US,D,20210318,000000,25.43,25.43,25.43,25.43,255,0
+ENJ.US,D,20210322,000000,25.43,25.43,25.43,25.43,101,0
+ENJ.US,D,20210323,000000,25.46,25.46,25.45,25.45,716,0
+ENJ.US,D,20210324,000000,25.4779,25.48,25.47,25.47,706,0
+ENJ.US,D,20210325,000000,25.3,25.32,25.3,25.32,297,0
+ENJ.US,D,20210326,000000,25.45,25.45,25.33,25.33,1719,0
+ENJ.US,D,20210329,000000,25.39,25.39,25.34,25.34,400,0
+ENJ.US,D,20210330,000000,25.496,25.496,25.47,25.49,1197,0
+ENJ.US,D,20210331,000000,25.5067,25.5067,25.5067,25.5067,1116,0
+ENJ.US,D,20210401,000000,25.45,25.64,25.45,25.64,1028,0
+ENJ.US,D,20210405,000000,25.66,25.66,25.61,25.61,1101,0
+ENJ.US,D,20210406,000000,25.61,25.61,25.4001,25.52,2394,0
+ENJ.US,D,20210407,000000,25.6,25.69,25.6,25.69,1653,0
+ENJ.US,D,20210409,000000,26.42,26.42,25.6723,25.8482,1800,0
+ENJ.US,D,20210412,000000,25.94,25.94,25.62,25.62,1077,0
+ENJ.US,D,20210413,000000,25.65,25.8579,25.43,25.8579,2850,0
+ENJ.US,D,20210414,000000,25.7841,25.91,25.76,25.775,1210,0
+ENJ.US,D,20210416,000000,25.85,25.95,25.77,25.95,2380,0
+ENJ.US,D,20210419,000000,26.28,26.28,25.5,25.62,3335,0
+ENJ.US,D,20210420,000000,25.61,26.12,25.61,25.8664,3425,0
+ENJ.US,D,20210421,000000,26.012,26.23,25.96,26.23,1447,0
+ENJ.US,D,20210422,000000,26.35,26.35,25.7064,25.93,6508,0
+ENJ.US,D,20210423,000000,25.92,25.95,25.78,25.78,2552,0
+ENJ.US,D,20210426,000000,25.69,25.7501,25.64,25.65,1846,0
+ENJ.US,D,20210427,000000,25.58,25.58,25.55,25.55,1585,0
+ENJ.US,D,20210428,000000,25.955,25.955,25.55,25.77,2296,0
+ENJ.US,D,20210429,000000,25.7,25.7,25.7,25.7,100,0
+ENJ.US,D,20210430,000000,25.96,25.96,25.6,25.72,2833,0
+ENJ.US,D,20210503,000000,25.73,25.73,25.73,25.73,121,0
+ENJ.US,D,20210504,000000,25.78,25.89,25.7799,25.89,1448,0
+ENJ.US,D,20210505,000000,25.64,25.7,25.56,25.7,2360,0
+ENJ.US,D,20210507,000000,25.59,25.79,25.58,25.79,600,0
+ENJ.US,D,20210510,000000,25.79,25.79,25.77,25.77,201,0
+ENJ.US,D,20210511,000000,25.68,25.68,25.56,25.56,987,0
+ENJ.US,D,20210512,000000,25.53,25.53,25.39,25.39,1402,0
+ENJ.US,D,20210513,000000,25.33,25.33,25.33,25.33,131,0
+ENJ.US,D,20210514,000000,25.4,25.4686,25.35,25.4686,1300,0
+ENJ.US,D,20210517,000000,25.5674,25.5674,25.5674,25.5674,212,0
+ENJ.US,D,20210518,000000,25.4995,25.4995,25.4995,25.4995,409,0
+ENJ.US,D,20210519,000000,25.36,25.6668,25.36,25.58,3451,0
+ENJ.US,D,20210520,000000,25.6701,25.6701,25.6694,25.6694,610,0
+ENJ.US,D,20210521,000000,25.65,25.65,25.615,25.615,1001,0
+ENJ.US,D,20210524,000000,25.7802,25.79,25.71,25.71,482,0
+ENJ.US,D,20210527,000000,25.455,25.455,25.455,25.455,300,0
+ENJ.US,D,20210601,000000,25.87,25.87,25.6901,25.6901,647,0
+ENJ.US,D,20210602,000000,25.47,25.47,25.47,25.47,100,0
+ENJ.US,D,20210603,000000,25.47,25.71,25.47,25.56,1018,0
+ENJ.US,D,20210608,000000,25.57,25.57,25.47,25.47,668,0
+ENJ.US,D,20210609,000000,25.51,25.51,25.4701,25.48,1290,0
+ENJ.US,D,20210611,000000,25.538,25.565,25.48,25.48,1047,0
+ENJ.US,D,20210614,000000,25.64,25.64,25.55,25.55,1940,0
+ENJ.US,D,20210616,000000,25.6,25.6,25.55,25.55,376,0
+ENJ.US,D,20210622,000000,25.68,25.69,25.68,25.69,378,0
+ENJ.US,D,20210623,000000,25.6,25.6,25.45,25.45,643,0
+ENJ.US,D,20210624,000000,25.5343,25.5343,25.45,25.45,379,0
+ENJ.US,D,20210625,000000,25.45,25.45,25.45,25.45,223,0
+ENJ.US,D,20210629,000000,25.64,25.64,25.5764,25.5764,724,0
+ENJ.US,D,20210630,000000,25.55,25.55,25.55,25.55,186,0
+ENJ.US,D,20210702,000000,25.5247,25.7,25.5247,25.62,2302,0
+ENJ.US,D,20210706,000000,25.75,25.76,25.635,25.645,1451,0
+ENJ.US,D,20210708,000000,25.8599,25.87,25.6481,25.6481,1650,0
+ENJ.US,D,20210709,000000,25.87,25.9,25.58,25.58,1250,0
+ENJ.US,D,20210712,000000,25.72,25.77,25.55,25.55,2025,0
+ENJ.US,D,20210713,000000,25.57,25.57,25.567,25.567,401,0
+ENJ.US,D,20210715,000000,25.605,25.82,25.605,25.82,455,0
+ENJ.US,D,20210716,000000,25.8,25.8,25.79,25.8,329,0
+ENJ.US,D,20210719,000000,25.53,25.53,25.53,25.53,221,0
+ENJ.US,D,20210721,000000,25.681,25.681,25.57,25.5737,1300,0
+ENJ.US,D,20210723,000000,25.58,25.58,25.58,25.58,301,0
+ENJ.US,D,20210726,000000,25.56,25.5644,25.56,25.5644,400,0
+ENJ.US,D,20210727,000000,25.53,25.57,25.53,25.54,506,0
+ENJ.US,D,20210729,000000,25.69,25.69,25.53,25.5782,500,0
+ENJ.US,D,20210802,000000,25.746,25.76,25.66,25.66,946,0
+ENJ.US,D,20210803,000000,25.8825,25.9,25.8825,25.9,761,0
+ENJ.US,D,20210804,000000,25.82,25.82,25.6,25.74,1720,0
+ENJ.US,D,20210805,000000,25.77,25.77,25.74,25.74,462,0
+ENJ.US,D,20210806,000000,25.9,25.9,25.9,25.9,194,0
+ENJ.US,D,20210810,000000,25.73,25.73,25.55,25.55,1200,0
+ENJ.US,D,20210811,000000,25.54,25.54,25.45,25.4828,1200,0
+ENJ.US,D,20210813,000000,25.58,25.58,25.53,25.53,285,0
+ENJ.US,D,20210816,000000,25.6584,25.6584,25.58,25.58,1702,0
+ENJ.US,D,20210817,000000,25.65,25.65,25.49,25.49,2570,0
+ENJ.US,D,20210818,000000,25.489,25.489,25.489,25.489,196,0
+ENJ.US,D,20210819,000000,25.6,25.6,25.5597,25.5597,475,0
+ENJ.US,D,20210820,000000,25.64,25.7762,25.42,25.42,2189,0
+ENJ.US,D,20210823,000000,25.5712,25.5712,25.5712,25.5712,125,0
+ENJ.US,D,20210824,000000,25.56,25.6154,25.56,25.6154,722,0
+ENJ.US,D,20210825,000000,25.6556,25.6556,25.58,25.595,549,0
+ENJ.US,D,20210826,000000,25.5,25.75,25.5,25.75,1386,0
+ENJ.US,D,20210827,000000,25.73,25.73,25.73,25.73,647,0
+ENJ.US,D,20210830,000000,25.4196,25.65,25.4,25.4126,1302,0
+ENJ.US,D,20210831,000000,25.4,25.55,25.4,25.55,1000,0
+ENJ.US,D,20210901,000000,25.67,25.67,25.67,25.67,160,0
+ENJ.US,D,20210903,000000,25.7,25.7,25.41,25.41,600,0
+ENJ.US,D,20210907,000000,25.42,25.4608,25.41,25.4608,2038,0
+ENJ.US,D,20210908,000000,25.47,25.4722,25.46,25.46,481,0
+ENJ.US,D,20210914,000000,25.45,25.45,25.45,25.45,632,0
+ENJ.US,D,20210915,000000,25.57,25.57,25.52,25.52,450,0
+ENJ.US,D,20210916,000000,25.5095,25.6,25.5095,25.6,914,0
+ENJ.US,D,20210917,000000,25.6,25.6,25.6,25.6,110,0
+ENJ.US,D,20210920,000000,25.6,25.6,25.47,25.567,2048,0
+ENJ.US,D,20210921,000000,25.56,25.66,25.45,25.5098,2482,0
+ENJ.US,D,20210922,000000,25.51,25.51,25.45,25.45,1131,0
+ENJ.US,D,20210923,000000,25.47,25.47,25.47,25.47,160,0
+ENJ.US,D,20210924,000000,25.46,25.476,25.46,25.476,446,0
+ENJ.US,D,20210927,000000,25.34,25.34,25.32,25.32,808,0
+ENJ.US,D,20210928,000000,25.31,25.31,25.26,25.26,1371,0
+ENJ.US,D,20210929,000000,25.56,25.56,25.29,25.42,3019,0
+ENJ.US,D,20210930,000000,25.32,25.41,25.26,25.35,2400,0
+ENJ.US,D,20211001,000000,25.35,25.35,25.27,25.28,2374,0
+ENJ.US,D,20211004,000000,25.28,25.31,25.27,25.27,3714,0
+ENJ.US,D,20211005,000000,25.28,25.28,25.28,25.28,1308,0
+ENJ.US,D,20211006,000000,25.398,25.44,25.23,25.23,2776,0
+ENJ.US,D,20211007,000000,25.27,25.27,25.27,25.27,1142,0
+ENJ.US,D,20211008,000000,25.28,25.28,25.02,25.17,2028,0
+ENJ.US,D,20211011,000000,25.17,25.3,25.17,25.2704,2900,0
+ENJ.US,D,20211012,000000,25.34,25.39,25.31,25.312,1912,0
+ENJ.US,D,20211014,000000,25.44,25.4679,25.38,25.46,2340,0
+ENJ.US,D,20211015,000000,25.42,25.42,25.344,25.344,420,0
+ENJ.US,D,20211018,000000,25.3663,25.3663,25.3663,25.3663,560,0
+ENJ.US,D,20211019,000000,25.3119,25.3584,25.3,25.32,1691,0
+ENJ.US,D,20211020,000000,25.32,25.32,25.32,25.32,144,0
+ENJ.US,D,20211022,000000,25.32,25.33,25.32,25.32,959,0
+ENJ.US,D,20211025,000000,25.32,25.4,25.32,25.365,3959,0
+ENJ.US,D,20211026,000000,25.38,25.38,25.32,25.38,1016,0
+ENJ.US,D,20211027,000000,25.3944,25.3944,25.36,25.36,1548,0
+ENJ.US,D,20211028,000000,25.39,25.49,25.3,25.45,3248,0
+ENJ.US,D,20211029,000000,25.4628,25.4628,25.42,25.46,400,0
+ENJ.US,D,20211101,000000,25.49,25.49,25.3601,25.49,690,0
+ENJ.US,D,20211103,000000,25.49,25.5,25.49,25.5,691,0
+ENJ.US,D,20211104,000000,25.4202,25.4202,25.4202,25.4202,154,0
+ENJ.US,D,20211105,000000,25.43,25.5,25.25,25.46,4474,0
+ENJ.US,D,20211108,000000,25.48,25.48,25.48,25.48,211,0
+ENJ.US,D,20211109,000000,25.42,25.42,25.42,25.42,190,0
+ENJ.US,D,20211110,000000,25.42,25.4836,25.27,25.38,1578,0
+ENJ.US,D,20211111,000000,25.4599,25.4599,25.27,25.27,1628,0
+ENJ.US,D,20211112,000000,25.43,25.43,25.3135,25.3135,1779,0
+ENJ.US,D,20211115,000000,25.31,25.31,25.31,25.31,506,0
+ENJ.US,D,20211116,000000,25.48,25.48,25.31,25.31,2800,0
+ENJ.US,D,20211117,000000,25.38,25.38,25.3,25.35,2800,0
+ENJ.US,D,20211118,000000,25.32,25.32,25.31,25.32,2126,0
+ENJ.US,D,20211119,000000,25.48,25.48,25.44,25.45,1003,0
+ENJ.US,D,20211122,000000,25.38,25.3801,25.34,25.34,822,0
+ENJ.US,D,20211123,000000,25.43,25.48,25.33,25.375,11972,0
+ENJ.US,D,20211124,000000,25.35,25.35,25.35,25.35,1012,0
+ENJ.US,D,20211126,000000,25.34,25.34,25.32,25.32,2123,0
+ENJ.US,D,20211129,000000,25.14,25.14,25.09,25.13,3358,0
+ENJ.US,D,20211130,000000,25.05,25.13,25.05,25.11,6052,0
+ENJ.US,D,20211201,000000,25.48,25.48,25.13,25.13,480,0
+ENJ.US,D,20211202,000000,25.15,25.2092,25.15,25.2092,944,0
+ENJ.US,D,20211203,000000,25.21,25.21,25.21,25.21,650,0
+ENJ.US,D,20211207,000000,25.21,25.21,25.21,25.21,531,0
+ENJ.US,D,20211208,000000,25.2001,25.2259,25.2001,25.22,1178,0
+ENJ.US,D,20211209,000000,25.2625,25.2625,25.25,25.25,2352,0
+ENJ.US,D,20211210,000000,25.21,25.25,25.2,25.23,2677,0
+ENJ.US,D,20211213,000000,25.2,25.26,25.2,25.26,230,0
+ENJ.US,D,20211214,000000,25.2,25.2,25.2,25.2,511,0
+ENJ.US,D,20211215,000000,25.1942,25.27,25.1942,25.2269,1361,0
+ENJ.US,D,20211216,000000,25.19,25.27,25.19,25.27,2488,0
+ENJ.US,D,20211217,000000,25.27,25.27,25.2108,25.2108,1689,0
+ENJ.US,D,20211221,000000,25.21,25.2657,25.21,25.25,1902,0
+ENJ.US,D,20211222,000000,25.2594,25.2594,25.2594,25.2594,502,0
+ENJ.US,D,20211223,000000,25.21,25.28,25.21,25.28,1512,0
+ENJ.US,D,20211227,000000,25.29,25.29,25.15,25.2393,8519,0
+ENJ.US,D,20211228,000000,25.28,25.28,25.2,25.2,5136,0
+ENJ.US,D,20211229,000000,25.2665,25.27,25.2572,25.27,1360,0
+ENJ.US,D,20211230,000000,25.27,25.29,25.27,25.29,3000,0
+ENJ.US,D,20211231,000000,25.25,25.34,25.25,25.34,1376,0
+ENJ.US,D,20220103,000000,25.37,25.37,25.27,25.27,449,0
+ENJ.US,D,20220104,000000,25.27,25.28,25.27,25.27,5500,0
+ENJ.US,D,20220105,000000,25.3,25.3,25.21,25.21,1800,0
+ENJ.US,D,20220106,000000,25.25,25.2599,25.25,25.2599,2347,0
+ENJ.US,D,20220107,000000,25.24,25.24,25.22,25.22,692,0
+ENJ.US,D,20220110,000000,25.23,25.24,25.23,25.24,2272,0
+ENJ.US,D,20220111,000000,25.28,25.28,25.24,25.24,2790,0
+ENJ.US,D,20220112,000000,25.265,25.265,25.25,25.25,1547,0
+ENJ.US,D,20220113,000000,25.28,25.29,25.2581,25.2895,5599,0
+ENJ.US,D,20220114,000000,25.28,25.29,25.265,25.288,5480,0
+ENJ.US,D,20220118,000000,25.29,25.292,25.2721,25.2853,6963,0
+ENJ.US,D,20220119,000000,25.29,25.29,25.27,25.27,1088,0
+ENJ.US,D,20220120,000000,25.3,25.3,25.26,25.26,1300,0
+ENJ.US,D,20220121,000000,25.27,25.3,25.27,25.2799,7665,0
+ENJ.US,D,20220124,000000,25.25,25.2828,25.19,25.28,4410,0
+ENJ.US,D,20220125,000000,25.3,25.3,25.3,25.3,1530,0
+ENJ.US,D,20220126,000000,25.3,25.33,25.16,25.16,11186,0
+ENJ.US,D,20220127,000000,25.21,25.21,25.1816,25.19,6201,0
+ENJ.US,D,20220128,000000,25.1901,25.235,25.17,25.19,4176,0
+ENJ.US,D,20220131,000000,25.25,25.29,25.22,25.2465,8160,0
+ENJ.US,D,20220201,000000,25.32,25.32,25.264,25.3,1401,0
+ENJ.US,D,20220202,000000,25.2771,25.3095,25.24,25.255,6367,0
+ENJ.US,D,20220203,000000,25.23,25.3,25.23,25.2677,10610,0
+ENJ.US,D,20220204,000000,25.29,25.297,25.1676,25.245,1951,0
+ENJ.US,D,20220207,000000,25.19,25.26,25.19,25.24,2676,0
+ENJ.US,D,20220208,000000,25.24,25.27,25.19,25.23,2718,0
+ENJ.US,D,20220209,000000,25.22,25.22,25.2,25.2,10708,0
+ENJ.US,D,20220210,000000,25.21,25.21,24.89,25.08,13436,0
+ENJ.US,D,20220211,000000,25.02,25.12,25.02,25.06,12983,0
+ENJ.US,D,20220214,000000,25.13,25.15,25.05,25.0501,1706,0
+ENJ.US,D,20220215,000000,25.14,25.15,25.05,25.05,1358,0
+ENJ.US,D,20220216,000000,24.94,25.14,24.94,25.13,1894,0
+ENJ.US,D,20220217,000000,25.17,25.1784,25.16,25.17,1150,0
+ENJ.US,D,20220218,000000,25.25,25.25,25.2475,25.2481,2466,0
+ENJ.US,D,20220223,000000,25.1101,25.25,25.1101,25.1616,1700,0
+ENJ.US,D,20220224,000000,25.15,25.16,25.14,25.14,724,0
+ENJ.US,D,20220225,000000,24.94,25,24.94,24.97,3240,0
+ENJ.US,D,20220228,000000,25.05,25.1,25.05,25.05,5425,0
+ENJ.US,D,20220301,000000,25.1,25.1,25,25.02,40323,0
+ENJ.US,D,20220302,000000,25.02,25.12,24.9,25.05,5302,0
+ENJ.US,D,20220304,000000,25.08,25.08,25.05,25.05,551,0
+ENJ.US,D,20220307,000000,25,25.06,25,25.05,9730,0
+ENJ.US,D,20220309,000000,25.0721,25.17,25.05,25.1007,2753,0
+ENJ.US,D,20220310,000000,25.05,25.0762,25.05,25.0762,1250,0
+ENJ.US,D,20220311,000000,25.07,25.08,25,25,3207,0
+ENJ.US,D,20220314,000000,25.04,25.04,24.8105,24.92,7813,0
+ENJ.US,D,20220315,000000,24.96,24.96,24.96,24.96,366,0
+ENJ.US,D,20220316,000000,25.01,25.08,25,25,3800,0
+ENJ.US,D,20220317,000000,25.0701,25.1,25.0701,25.1,947,0
+ENJ.US,D,20220318,000000,25.1,25.1,25.1,25.1,1286,0
+ENJ.US,D,20220321,000000,25.04,25.18,25.04,25.16,2047,0
+ENJ.US,D,20220322,000000,25.09,25.09,25.08,25.0801,601,0
+ENJ.US,D,20220323,000000,25.09,25.09,25.05,25.05,628,0
+ENJ.US,D,20220324,000000,25.15,25.15,25.15,25.15,102,0
+ENJ.US,D,20220325,000000,25.08,25.185,25.02,25.02,3333,0
+ENJ.US,D,20220328,000000,25.07,25.07,25.07,25.07,500,0
+ENJ.US,D,20220329,000000,25.05,25.05,25.05,25.05,304,0
+ENJ.US,D,20220330,000000,25.01,25.0596,25.01,25.0596,325,0
+ENJ.US,D,20220331,000000,25.16,25.16,25.06,25.06,366,0
+ENJ.US,D,20220401,000000,25.06,25.06,25.06,25.06,180,0
+ENJ.US,D,20220404,000000,25.07,25.07,25.04,25.04,1360,0
+ENJ.US,D,20220405,000000,25.15,25.15,25.15,25.15,201,0
+ENJ.US,D,20220406,000000,25.04,25.0414,25.03,25.03,1134,0
+ENJ.US,D,20220407,000000,25.09,25.09,25.09,25.09,109,0
+ENJ.US,D,20220408,000000,25.0001,25.02,25.0001,25.02,384,0
+ENJ.US,D,20220411,000000,25.02,25.02,24.76,24.78,3760,0
+ENJ.US,D,20220412,000000,24.92,24.93,24.92,24.93,641,0
+ENJ.US,D,20220413,000000,24.93,25.01,24.8,24.8,692,0
+ENJ.US,D,20220414,000000,24.93,24.93,23.9913,24.29,12265,0
+ENJ.US,D,20220418,000000,24.18,24.28,24.18,24.28,1919,0
+ENJ.US,D,20220419,000000,24.35,24.3649,24.2,24.319,2690,0
+ENJ.US,D,20220420,000000,24.4,24.4,24.2908,24.4,4277,0
+ENJ.US,D,20220421,000000,24.4,24.4,24.27,24.29,2117,0
+ENJ.US,D,20220422,000000,24.37,24.639,24.11,24.639,3022,0
+ENJ.US,D,20220425,000000,24.26,24.37,24.26,24.37,571,0
+ENJ.US,D,20220426,000000,24.37,24.445,24.37,24.37,689,0
+ENJ.US,D,20220427,000000,24.3,24.3,24.0802,24.29,2159,0
+ENJ.US,D,20220428,000000,24.13,24.1969,23.7,24.1969,1601,0
+ENJ.US,D,20220502,000000,24.15,24.15,24.05,24.05,616,0
+ENJ.US,D,20220503,000000,23.8347,24.0319,23.8347,24.0319,1329,0
+ENJ.US,D,20220504,000000,23.92,24.02,23.9,24.02,2986,0
+ENJ.US,D,20220505,000000,23.88,23.965,23.88,23.965,1275,0
+ENJ.US,D,20220506,000000,24.03,24.03,23.98,24,819,0
+ENJ.US,D,20220509,000000,23.84,23.84,23.55,23.56,710,0
+ENJ.US,D,20220510,000000,23.67,23.7,23.67,23.7,468,0
+ENJ.US,D,20220511,000000,23.7,23.9452,23.7,23.9452,800,0
+ENJ.US,D,20220512,000000,23.426,24.1,23.426,24.1,3533,0
+ENJ.US,D,20220513,000000,23.72,23.72,23.72,23.72,181,0
+ENJ.US,D,20220516,000000,23.78,23.78,23.78,23.78,325,0
+ENJ.US,D,20220517,000000,24.2799,24.39,23.78,23.925,6913,0
+ENJ.US,D,20220518,000000,24.1,24.1,23.67,23.67,1348,0
+ENJ.US,D,20220519,000000,23.38,23.55,23.38,23.42,6086,0
+ENJ.US,D,20220520,000000,23.42,23.42,22.93,23.02,6077,0
+ENJ.US,D,20220523,000000,22.93,23.7946,22.93,23.7946,455,0
+ENJ.US,D,20220524,000000,22.93,23.49,22.93,23.49,2742,0
+ENJ.US,D,20220525,000000,23.7,23.7,23.7,23.7,369,0
+ENJ.US,D,20220526,000000,23.76,23.76,23.7,23.76,1975,0
+ENJ.US,D,20220527,000000,23.6,24.05,23.6,23.91,3301,0
+ENJ.US,D,20220531,000000,23.63,23.84,23.63,23.7531,1603,0
+ENJ.US,D,20220601,000000,23.7845,23.85,23.655,23.85,3117,0
+ENJ.US,D,20220602,000000,23.97,23.97,23.97,23.97,366,0
+ENJ.US,D,20220603,000000,23.77,24.25,23.77,24.25,459,0
+ENJ.US,D,20220606,000000,24.25,24.25,24.25,24.25,501,0
+ENJ.US,D,20220607,000000,24.21,24.25,24.21,24.21,1232,0
+ENJ.US,D,20220608,000000,24.7871,24.7871,24.35,24.37,1757,0
+ENJ.US,D,20220609,000000,24.29,24.29,24.29,24.29,242,0
+ENJ.US,D,20220613,000000,24.03,24.03,22.75,23.39,4323,0
+ENJ.US,D,20220614,000000,23.15,23.5667,23,23.1,3840,0
+ENJ.US,D,20220616,000000,23.74,23.92,23.5451,23.5451,755,0
+ENJ.US,D,20220617,000000,23.55,23.61,23.54,23.61,1523,0
+ENJ.US,D,20220621,000000,23.96,23.96,23.6101,23.6101,2232,0
+ENJ.US,D,20220622,000000,23.67,23.7092,23.65,23.7092,541,0
+ENJ.US,D,20220623,000000,23.94,23.94,23.65,23.708,3206,0
+ENJ.US,D,20220627,000000,23.76,23.76,23.74,23.7401,713,0
+ENJ.US,D,20220628,000000,23.75,23.7501,23.55,23.55,1119,0
+ENJ.US,D,20220629,000000,23.52,23.5201,23.52,23.5201,774,0
+ENJ.US,D,20220630,000000,24.09,24.09,23.755,23.99,2148,0
+ENJ.US,D,20220701,000000,24.24,24.24,24.1608,24.1608,421,0
+ENJ.US,D,20220705,000000,23.9527,23.9527,23.9527,23.9527,412,0
+ENJ.US,D,20220706,000000,23.9,23.9,23.9,23.9,387,0
+ENJ.US,D,20220707,000000,23.85,23.85,23.85,23.85,301,0
+ENJ.US,D,20220708,000000,23.85,23.94,23.8,23.8,442,0
+ENJ.US,D,20220711,000000,23.975,23.975,23.906,23.906,3855,0
+ENJ.US,D,20220713,000000,23.8,23.875,23.8,23.81,1342,0
+ENJ.US,D,20220714,000000,24.11,24.15,23.82,23.85,2685,0
+ENJ.US,D,20220715,000000,24,24.14,23.819,24.0838,2810,0
+ENJ.US,D,20220718,000000,24.14,24.35,23.8001,23.8001,7880,0
+ENJ.US,D,20220719,000000,24.12,24.1382,24.12,24.1382,550,0
+ENJ.US,D,20220720,000000,24.19,24.19,24.17,24.19,1662,0
+ENJ.US,D,20220722,000000,24.2061,24.298,24.2001,24.2001,617,0
+ENJ.US,D,20220726,000000,24.2001,24.2001,24.2001,24.2001,100,0
+ENJ.US,D,20220727,000000,24.285,24.29,24.245,24.29,2324,0
+ENJ.US,D,20220728,000000,24.3299,24.33,24.3299,24.33,508,0
+ENJ.US,D,20220729,000000,24.25,24.36,24.25,24.36,1910,0
+ENJ.US,D,20220801,000000,24.7938,24.98,24.7938,24.98,1400,0
+ENJ.US,D,20220802,000000,24.84,24.84,24.62,24.62,1890,0
+ENJ.US,D,20220803,000000,24.79,24.79,24.79,24.79,147,0
+ENJ.US,D,20220804,000000,24.77,24.79,24.73,24.79,3158,0
+ENJ.US,D,20220805,000000,24.9,24.9,24.84,24.84,2027,0
+ENJ.US,D,20220808,000000,24.88,24.97,24.8601,24.97,2572,0
+ENJ.US,D,20220809,000000,24.9011,24.93,24.85,24.8591,2274,0
+ENJ.US,D,20220811,000000,24.92,24.92,24.85,24.85,1445,0
+ENJ.US,D,20220812,000000,24.99,25.04,24.89,25.04,4148,0
+ENJ.US,D,20220815,000000,25.01,25.17,24.94,25.1694,3649,0
+ENJ.US,D,20220816,000000,25.15,25.1514,25.15,25.15,916,0
+ENJ.US,D,20220817,000000,24.8678,25.06,24.7401,24.9981,2558,0
+ENJ.US,D,20220818,000000,24.7901,24.7901,24.7901,24.7901,342,0
+ENJ.US,D,20220819,000000,24.8005,24.92,24.79,24.8111,1746,0
+ENJ.US,D,20220822,000000,24.6301,24.7288,24.6301,24.7001,2075,0
+ENJ.US,D,20220823,000000,24.66,24.66,24.01,24.02,5329,0
+ENJ.US,D,20220824,000000,24.0701,24.61,24.0701,24.61,1560,0
+ENJ.US,D,20220829,000000,24.51,24.6,24.5001,24.5001,937,0
+ENJ.US,D,20220830,000000,24.05,24.06,24.03,24.05,2039,0
+ENJ.US,D,20220831,000000,24.4,24.5,24.1475,24.1475,9474,0
+ENJ.US,D,20220901,000000,24.3,24.3,24.05,24.0519,2333,0
+ENJ.US,D,20220906,000000,24.55,24.55,24.1756,24.1756,1599,0
+ENJ.US,D,20220907,000000,24.4398,24.4398,24.33,24.37,2626,0
+ENJ.US,D,20220908,000000,24.4,24.4,24.4,24.4,810,0
+ENJ.US,D,20220912,000000,24.17,24.17,24.17,24.17,105,0
+ENJ.US,D,20220913,000000,24.17,24.17,24.1012,24.1012,545,0
+ENJ.US,D,20220914,000000,24.0001,24.0001,24.0001,24.0001,460,0
+ENJ.US,D,20220915,000000,24.2499,24.25,24.2499,24.25,830,0
+ENJ.US,D,20220916,000000,24.01,24.0424,24.01,24.01,1182,0
+ENJ.US,D,20220920,000000,24.01,24.02,24.01,24.01,748,0
+ENJ.US,D,20220921,000000,24.03,24.03,24.01,24.03,2213,0
+ENJ.US,D,20220922,000000,23.95,23.95,23.68,23.7654,1939,0
+ENJ.US,D,20220923,000000,23.61,23.66,23.3856,23.66,786,0
+ENJ.US,D,20220927,000000,23.66,23.66,23.66,23.66,400,0
+ENJ.US,D,20220928,000000,23.4525,23.66,23.4525,23.66,800,0
+ENJ.US,D,20220929,000000,23.0901,23.0901,23.0901,23.0901,326,0
+ENJ.US,D,20220930,000000,23.625,23.625,23.625,23.625,454,0
+ENJ.US,D,20221003,000000,23.23,23.23,23.21,23.21,1621,0
+ENJ.US,D,20221005,000000,23.2,23.2,22.975,23.2,1396,0
+ENJ.US,D,20221007,000000,23.11,23.92,23.0832,23.0832,1699,0
+ENJ.US,D,20221010,000000,23.11,23.3,22.97,22.97,2941,0
+ENJ.US,D,20221011,000000,22.98,23.0697,22.97,23.0697,1107,0
+ENJ.US,D,20221012,000000,23.31,23.31,23.1,23.13,2034,0
+ENJ.US,D,20221013,000000,23.02,23.02,22.88,22.88,974,0
+ENJ.US,D,20221014,000000,22.9,22.91,22.9,22.9,598,0
+ENJ.US,D,20221017,000000,22.7,22.7705,22.7,22.7,887,0
+ENJ.US,D,20221019,000000,23.24,23.27,23.24,23.25,1400,0
+ENJ.US,D,20221020,000000,22.7735,22.92,22.55,22.55,1369,0
+ENJ.US,D,20221021,000000,22.56,22.56,22.1101,22.15,3369,0
+ENJ.US,D,20221024,000000,22.15,23.0799,22.07,23.0583,4925,0
+ENJ.US,D,20221025,000000,23.09,23.09,23.09,23.09,256,0
+ENJ.US,D,20221026,000000,22.7901,22.81,22.44,22.44,980,0
+ENJ.US,D,20221027,000000,22.46,22.7785,22.45,22.45,700,0
+ENJ.US,D,20221028,000000,22.8661,22.8661,22.56,22.56,1853,0
+ENJ.US,D,20221031,000000,22.17,22.17,22.17,22.17,680,0
+ENJ.US,D,20221101,000000,22.21,22.21,22.16,22.16,1616,0
+ENJ.US,D,20221102,000000,22.05,22.1051,22.03,22.0851,976,0
+ENJ.US,D,20221103,000000,22.9,22.9,21.4001,21.4836,1722,0
+ENJ.US,D,20221104,000000,21.64,22.75,21.64,22.75,346,0
+ENJ.US,D,20221107,000000,22.45,22.7049,22.2,22.2,1279,0
+ENJ.US,D,20221109,000000,22.66,23.06,22.66,23.06,1384,0
+ENJ.US,D,20221110,000000,23.06,23.06,23.06,23.06,1132,0
+ENJ.US,D,20221111,000000,22.62,22.62,22.34,22.53,628,0
+ENJ.US,D,20221114,000000,22.53,23.02,22.16,23.02,594,0
+ENJ.US,D,20221115,000000,23.35,23.35,22.99,22.99,360,0
+ENJ.US,D,20221116,000000,22.7298,22.7298,22.7298,22.7298,891,0
+ENJ.US,D,20221118,000000,23.12,23.12,23.12,23.12,336,0
+ENJ.US,D,20221122,000000,23.28,23.32,22.95,23.09,1591,0
+ENJ.US,D,20221123,000000,23.23,23.23,23.23,23.23,324,0
+ENJ.US,D,20221125,000000,22.8,22.83,22.8,22.83,400,0
+ENJ.US,D,20221128,000000,22.56,23.1,22.56,23.07,1390,0
+ENJ.US,D,20221129,000000,22.7986,22.7986,22.7312,22.7312,1375,0
+ENJ.US,D,20221130,000000,22.58,22.685,22.58,22.685,1292,0
+ENJ.US,D,20221201,000000,23.07,23.07,22.7174,22.84,2221,0
+ENJ.US,D,20221202,000000,22.7,23.3,22.7,23.23,4104,0
+ENJ.US,D,20221205,000000,23.17,23.17,23.17,23.17,104,0
+ENJ.US,D,20221206,000000,23.19,23.52,22.9,23,1232,0
+ENJ.US,D,20221207,000000,23.05,23.05,22.22,22.22,603,0
+ENJ.US,D,20221208,000000,22.55,22.55,22.55,22.55,717,0
+ENJ.US,D,20221212,000000,22.9497,23.0825,22.9497,23.0825,932,0
+ENJ.US,D,20221213,000000,22.2894,22.5876,22.2894,22.5876,1605,0
+ENJ.US,D,20221214,000000,22.68,22.68,22.68,22.68,102,0
+ENJ.US,D,20221215,000000,23.38,23.5002,22.83,22.951,2237,0
+ENJ.US,D,20221216,000000,23.17,23.17,22.9911,22.9911,750,0
+ENJ.US,D,20221221,000000,23.1,23.1,22.55,22.94,6254,0
+ENJ.US,D,20221222,000000,22.8,22.83,22.8,22.8,857,0
+ENJ.US,D,20221227,000000,22.7866,22.89,22.7866,22.89,305,0
+ENJ.US,D,20221228,000000,22.08,22.16,22.02,22.02,1158,0
+ENJ.US,D,20221229,000000,22,22.03,21.75,22.03,7743,0
+ENJ.US,D,20221230,000000,22.0601,22.0601,22.06,22.06,475,0
+ENJ.US,D,20230104,000000,22.1,22.4425,22.1,22.21,2089,0
+ENJ.US,D,20230105,000000,22.3101,23.4399,22.31,22.89,3569,0
+ENJ.US,D,20230106,000000,22.79,22.89,22.68,22.76,2333,0
+ENJ.US,D,20230109,000000,22.88,22.88,22.77,22.77,534,0
+ENJ.US,D,20230111,000000,22.82,22.82,22.75,22.75,1083,0
+ENJ.US,D,20230117,000000,23.3402,23.48,23.3402,23.48,643,0
+ENJ.US,D,20230118,000000,23.48,23.6133,23.48,23.5,1330,0
+ENJ.US,D,20230120,000000,23.93,23.98,22.9,22.9,1035,0
+ENJ.US,D,20230123,000000,23.06,23.06,23.06,23.06,939,0
+ENJ.US,D,20230126,000000,23.6,23.79,23.6,23.75,4967,0
+ENJ.US,D,20230127,000000,23.485,23.75,23.485,23.75,386,0
+ENJ.US,D,20230130,000000,23.86,23.9,23.85,23.9,1798,0
+ENJ.US,D,20230131,000000,24.26,24.26,24.1184,24.14,8411,0
+ENJ.US,D,20230201,000000,24.14,25.1,23.96,24.01,4671,0
+ENJ.US,D,20230202,000000,24.19,24.77,24.19,24.4964,10688,0
+ENJ.US,D,20230203,000000,24.44,24.45,24.165,24.165,1955,0
+ENJ.US,D,20230206,000000,23.68,23.68,23.68,23.68,252,0
+ENJ.US,D,20230207,000000,23.68,23.68,23.35,23.35,834,0
+ENJ.US,D,20230208,000000,23.53,24.5899,23.48,24.24,1094,0
+ENJ.US,D,20230210,000000,23.66,23.9043,23.66,23.9043,5445,0
+ENJ.US,D,20230213,000000,24,24,24,24,650,0
+ENJ.US,D,20230215,000000,24,24,24,24,593,0
+ENJ.US,D,20230216,000000,24.4899,24.4899,24.4899,24.4899,653,0
+ENJ.US,D,20230221,000000,24.28,24.39,23.655,24.25,8920,0
+ENJ.US,D,20230222,000000,23.95,24.21,23.95,24.21,3174,0
+ENJ.US,D,20230223,000000,24.37,24.37,24.11,24.11,1820,0
+ENJ.US,D,20230224,000000,24.61,24.78,24.45,24.45,1800,0
+ENJ.US,D,20230227,000000,24.39,24.41,23.9285,24.39,3735,0
+ENJ.US,D,20230228,000000,24.1,24.1,24.1,24.1,100,0
+ENJ.US,D,20230301,000000,24.4,24.4,24.1,24.1,2698,0
+ENJ.US,D,20230302,000000,24.32,24.32,23.98,24.17,2918,0
+ENJ.US,D,20230303,000000,24.35,24.35,24.13,24.13,898,0
+ENJ.US,D,20230306,000000,24.1,24.1,24.1,24.1,222,0
+ENJ.US,D,20230307,000000,23.71,24.01,23.3533,23.66,1419,0
+ENJ.US,D,20230308,000000,23.6601,23.6601,23.6601,23.6601,627,0
+ENJ.US,D,20230309,000000,23.75,23.75,23.4,23.5,5259,0
+ENJ.US,D,20230313,000000,23.11,23.11,22.49,22.75,1363,0
+ENJ.US,D,20230314,000000,23.23,23.71,23.23,23.4,1992,0
+ENJ.US,D,20230317,000000,22.31,22.8361,22.2601,22.7736,1201,0
+ENJ.US,D,20230320,000000,22.787,22.787,22.787,22.787,243,0
+ENJ.US,D,20230321,000000,23.78,23.78,22.33,22.33,28250,0
+ENJ.US,D,20230322,000000,22.38,22.51,22.29,22.45,11798,0
+ENJ.US,D,20230323,000000,22.36,22.7624,22.34,22.35,1556,0
+ENJ.US,D,20230327,000000,22.64,22.64,22.64,22.64,121,0
+ENJ.US,D,20230328,000000,22.5902,22.615,21.89,22,1459,0
+ENJ.US,D,20230329,000000,22.75,23.16,22.43,23.16,3305,0
+ENJ.US,D,20230330,000000,23.21,23.21,23.09,23.09,342,0
+ENJ.US,D,20230331,000000,23.19,23.38,22.955,23.34,2451,0
+ENJ.US,D,20230403,000000,23.0852,23.34,22.8,22.91,10105,0
+ENJ.US,D,20230404,000000,22.81,22.81,22.81,22.81,329,0
+ENJ.US,D,20230405,000000,23.13,23.13,23.13,23.13,400,0
+ENJ.US,D,20230406,000000,23.125,23.44,23.125,23.38,1175,0
+ENJ.US,D,20230410,000000,23.05,23.115,23.05,23.115,270,0
+ENJ.US,D,20230411,000000,23.15,23.15,23.15,23.15,221,0
+ENJ.US,D,20230412,000000,23.3959,23.3959,23.3959,23.3959,254,0
+ENJ.US,D,20230413,000000,23.3866,23.3866,23.1199,23.138,1797,0
+ENJ.US,D,20230417,000000,23.98,23.98,23.06,23.5197,3003,0
+ENJ.US,D,20230418,000000,23.64,23.64,23.3668,23.63,3783,0
+ENJ.US,D,20230419,000000,23.63,23.63,23.1168,23.45,2369,0
+ENJ.US,D,20230420,000000,23.72,23.72,23.67,23.69,2681,0
+ENJ.US,D,20230424,000000,23.59,23.85,23.59,23.69,7721,0
+ENJ.US,D,20230425,000000,23.85,23.85,23.85,23.85,3100,0
+ENJ.US,D,20230426,000000,23.88,23.88,22.95,23.46,1814,0
+ENJ.US,D,20230427,000000,23.7,23.83,23.43,23.75,2849,0
+ENJ.US,D,20230501,000000,23.98,23.98,23.955,23.955,611,0
+ENJ.US,D,20230502,000000,23.57,23.93,23.57,23.65,1010,0
+ENJ.US,D,20230503,000000,24.03,24.03,23.81,23.81,667,0
+ENJ.US,D,20230504,000000,23.79,23.79,23.0419,23.507,3684,0
+ENJ.US,D,20230505,000000,24.59,24.73,23.9,23.9,1602,0
+ENJ.US,D,20230508,000000,24.37,24.37,24,24.03,1075,0
+ENJ.US,D,20230509,000000,23.7,23.7,23.7,23.7,223,0
+ENJ.US,D,20230510,000000,23.71,23.73,23.1226,23.39,2878,0
+ENJ.US,D,20230511,000000,23.75,24,23.75,24,1123,0
+ENJ.US,D,20230512,000000,24.07,24.07,23.67,23.67,370,0
+ENJ.US,D,20230518,000000,24.19,24.29,23.9,23.9,2985,0
+ENJ.US,D,20230519,000000,23.7,23.81,23.7,23.81,255,0
+ENJ.US,D,20230523,000000,23.98,23.98,23.63,23.63,2419,0
+ENJ.US,D,20230524,000000,23.655,23.655,23.63,23.63,648,0
+ENJ.US,D,20230525,000000,23.63,23.63,23.32,23.32,639,0
+ENJ.US,D,20230526,000000,23.6,23.6001,23.6,23.6001,975,0
+ENJ.US,D,20230530,000000,23.66,23.66,23.18,23.3,1705,0
+ENJ.US,D,20230531,000000,23.2,23.3316,23.2,23.3229,1038,0
+ENJ.US,D,20230601,000000,23.435,23.435,23.435,23.435,267,0
+ENJ.US,D,20230602,000000,23.51,23.84,23.51,23.84,275,0
+ENJ.US,D,20230605,000000,23.57,23.59,23.57,23.59,188,0
+ENJ.US,D,20230612,000000,23.74,23.74,23.2331,23.38,3400,0
+ENJ.US,D,20230613,000000,23.211,23.2133,23.211,23.2133,336,0
+ENJ.US,D,20230614,000000,23.21,23.38,23.05,23.05,1787,0
+ENJ.US,D,20230615,000000,23.45,23.45,22.72,23.01,2677,0
+ENJ.US,D,20230616,000000,23.055,23.055,23.055,23.055,685,0
+ENJ.US,D,20230620,000000,23.2,23.2,23.2,23.2,142,0
+ENJ.US,D,20230621,000000,22.83,22.83,22.83,22.83,1083,0
+ENJ.US,D,20230623,000000,22.79,22.79,22.75,22.7501,1516,0
+ENJ.US,D,20230627,000000,22.8161,22.8161,22.6,22.7474,5934,0
+ENJ.US,D,20230628,000000,22.57,22.71,22.57,22.71,1638,0
+ENJ.US,D,20230629,000000,22.56,22.7708,22.56,22.7708,1267,0
+ENJ.US,D,20230703,000000,22.72,23.165,22.72,23.1,1420,0
+ENJ.US,D,20230705,000000,23.15,23.25,23.11,23.11,1246,0
+ENJ.US,D,20230706,000000,22.85,22.85,22.85,22.85,260,0
+ENJ.US,D,20230707,000000,22.52,22.52,22.52,22.52,235,0
+ENJ.US,D,20230710,000000,22.8985,22.8985,22.8985,22.8985,324,0
+ENJ.US,D,20230713,000000,22.71,22.76,22.71,22.71,633,0
+ENJ.US,D,20230714,000000,22.71,22.71,22.71,22.71,432,0
+ENJ.US,D,20230717,000000,22.51,23,22.51,22.62,746,0
+ENJ.US,D,20230719,000000,22.68,22.8783,22.68,22.8783,559,0
+ENJ.US,D,20230721,000000,22.64,22.84,22.64,22.84,762,0
+ENJ.US,D,20230724,000000,22.78,22.78,22.78,22.78,284,0
+ENJ.US,D,20230725,000000,22.64,22.7482,22.53,22.6916,1104,0
+ENJ.US,D,20230726,000000,22.745,22.745,22.745,22.745,626,0
+ENJ.US,D,20230727,000000,22.74,22.74,22.74,22.74,331,0
+ENJ.US,D,20230728,000000,22.73,22.73,22.56,22.67,2654,0
+ENJ.US,D,20230731,000000,22.65,22.8,22.5625,22.8,1213,0
+ENJ.US,D,20230802,000000,22.53,22.58,22.5,22.5,2021,0
+ENJ.US,D,20230803,000000,22.48,22.688,22.27,22.29,8941,0
+ENJ.US,D,20230804,000000,22.35,22.35,22.31,22.3101,627,0
+ENJ.US,D,20230807,000000,22.3601,22.3601,22.3601,22.3601,250,0
+ENJ.US,D,20230808,000000,22.31,22.3725,22.31,22.3725,225,0
+ENJ.US,D,20230809,000000,22.29,22.29,22.28,22.29,608,0
+ENJ.US,D,20230810,000000,22.3,22.3701,22.3,22.36,1381,0
+ENJ.US,D,20230815,000000,22.39,22.43,22.39,22.43,304,0
+ENJ.US,D,20230816,000000,22.19,22.2,22.19,22.2,247,0
+ENJ.US,D,20230817,000000,22.01,22.0491,21.98,22.0491,1819,0
+ENJ.US,D,20230818,000000,22.44,22.44,21.995,22.1043,1080,0
+ENJ.US,D,20230821,000000,22,22,21.75,21.77,3275,0
+ENJ.US,D,20230822,000000,21.53,21.6,21.53,21.53,1232,0
+ENJ.US,D,20230823,000000,21.83,21.83,21.774,21.774,875,0
+ENJ.US,D,20230824,000000,21.63,21.95,21.62,21.63,2043,0
+ENJ.US,D,20230825,000000,21.57,21.76,21.57,21.62,3424,0
+ENJ.US,D,20230828,000000,21.63,21.77,21.63,21.695,1481,0
+ENJ.US,D,20230829,000000,21.78,21.92,21.72,21.86,3116,0
+ENJ.US,D,20230830,000000,21.64,21.66,21.42,21.53,2326,0
+ENJ.US,D,20230831,000000,21.5,21.66,21.5,21.65,2754,0
+ENJ.US,D,20230901,000000,21.6,21.78,21.5499,21.7699,3969,0
+ENJ.US,D,20230905,000000,21.58,21.72,21.4,21.7199,3627,0
+ENJ.US,D,20230906,000000,21.62,21.76,21.56,21.57,5792,0
+ENJ.US,D,20230907,000000,21.58,21.65,21.26,21.65,3032,0
+ENJ.US,D,20230908,000000,21.73,21.83,21.73,21.7376,2298,0
+ENJ.US,D,20230911,000000,21.7953,21.7953,21.75,21.75,731,0
+ENJ.US,D,20230912,000000,21.745,21.8399,21.7322,21.8399,676,0
+ENJ.US,D,20230913,000000,21.662,21.83,21.662,21.8199,6184,0
+ENJ.US,D,20230914,000000,21.86,21.86,21.63,21.66,9132,0
+ENJ.US,D,20230915,000000,21.69,21.705,21.56,21.56,3034,0
+ENJ.US,D,20230918,000000,21.81,21.8999,21.62,21.63,2709,0
+ENJ.US,D,20230919,000000,21.8338,21.84,21.5,21.51,6174,0
+ENJ.US,D,20230920,000000,21.7,21.8529,21.52,21.52,4557,0
+ENJ.US,D,20230921,000000,21.51,21.51,21.32,21.39,1091,0
+ENJ.US,D,20230922,000000,21.42,21.42,21.42,21.42,248,0
+ENJ.US,D,20230925,000000,21.4,21.53,21.26,21.3,1717,0
+ENJ.US,D,20230926,000000,21.23,21.23,21.09,21.09,1238,0
+ENJ.US,D,20230927,000000,21.4,21.6083,21.08,21.39,4054,0
+ENJ.US,D,20230928,000000,21.29,21.6,21.29,21.58,9713,0
+ENJ.US,D,20230929,000000,21.8099,21.84,21.47,21.52,6781,0
+ENJ.US,D,20231002,000000,21.49,21.49,21.16,21.215,5439,0
+ENJ.US,D,20231003,000000,20.92,20.925,20.465,20.5499,5418,0
+ENJ.US,D,20231004,000000,20.66,20.66,20.415,20.5198,1557,0
+ENJ.US,D,20231005,000000,20.6,20.6299,20.36,20.4599,2495,0
+ENJ.US,D,20231006,000000,20.33,20.53,20.05,20.33,3364,0
+ENJ.US,D,20231009,000000,20.16,20.16,20.16,20.16,206,0
+ENJ.US,D,20231010,000000,20.43,20.44,20.27,20.34,1282,0
+ENJ.US,D,20231011,000000,20.4,20.6144,20.26,20.26,3160,0
+ENJ.US,D,20231012,000000,20.33,20.33,20.16,20.21,2068,0
+ENJ.US,D,20231013,000000,20.25,20.34,19.81,19.82,3293,0
+ENJ.US,D,20231016,000000,19.77,19.98,19.77,19.87,2013,0
+ENJ.US,D,20231017,000000,19.83,19.9,19.5701,19.71,6677,0
+ENJ.US,D,20231018,000000,19.78,19.78,19.44,19.565,1845,0
+ENJ.US,D,20231019,000000,19.49,19.49,19.49,19.49,290,0
+ENJ.US,D,20231020,000000,19.33,19.52,19.33,19.52,1558,0
+ENJ.US,D,20231023,000000,19.59,19.6699,19.5,19.5699,3398,0
+ENJ.US,D,20231024,000000,19.67,19.83,19.46,19.8,5928,0
+ENJ.US,D,20231025,000000,19.55,19.55,19.55,19.55,243,0
+ENJ.US,D,20231026,000000,19.68,19.7197,19.55,19.6,885,0
+ENJ.US,D,20231027,000000,19.51,19.53,19.48,19.48,1432,0
+ENJ.US,D,20231030,000000,19.49,19.49,19.31,19.4538,2278,0
+ENJ.US,D,20231031,000000,19.68,19.68,19.67,19.67,300,0
+ENJ.US,D,20231101,000000,19.9681,20.07,19.85,20.07,2472,0
+ENJ.US,D,20231102,000000,20.5801,20.8794,20.52,20.69,3863,0
+ENJ.US,D,20231103,000000,20.57,20.99,20.57,20.91,4491,0
+ENJ.US,D,20231106,000000,20.83,20.83,20.71,20.71,1636,0
+ENJ.US,D,20231107,000000,20.67,20.68,20.63,20.68,2121,0
+ENJ.US,D,20231108,000000,20.68,20.95,20.68,20.95,2198,0
+ENJ.US,D,20231109,000000,21.13,21.13,20.57,20.5913,1998,0
+ENJ.US,D,20231110,000000,20.55,20.615,20.26,20.42,9866,0
+ENJ.US,D,20231113,000000,20.5,20.67,20.49,20.65,2050,0
+ENJ.US,D,20231114,000000,20.81,20.96,20.81,20.96,3004,0
+ENJ.US,D,20231115,000000,20.8991,21.01,20.8,21.01,1391,0
+ENJ.US,D,20231116,000000,20.86,21.04,20.86,20.99,2605,0
+ENJ.US,D,20231117,000000,21.14,21.15,21.04,21.0572,1901,0
+ENJ.US,D,20231120,000000,20.87,20.92,20.81,20.87,2860,0
+ENJ.US,D,20231121,000000,20.87,20.87,20.73,20.77,1187,0
+ENJ.US,D,20231122,000000,20.66,20.68,20.45,20.47,7701,0
+ENJ.US,D,20231124,000000,20.51,20.62,20.51,20.62,319,0
+ENJ.US,D,20231127,000000,20.62,20.63,20.6,20.6,3598,0
+ENJ.US,D,20231128,000000,20.6,20.7,20.6,20.7,326,0
+ENJ.US,D,20231129,000000,20.58,20.6407,20.52,20.64,4462,0
+ENJ.US,D,20231130,000000,20.63,20.73,20.6,20.68,1729,0
+ENJ.US,D,20231201,000000,20.74,21.06,20.68,20.83,18330,0
+ENJ.US,D,20231204,000000,21.03,21.13,20.73,20.78,3572,0
+ENJ.US,D,20231205,000000,20.73,20.85,20.73,20.7806,1942,0
+ENJ.US,D,20231206,000000,20.87,20.87,20.73,20.73,4834,0
+ENJ.US,D,20231207,000000,20.77,20.8157,20.75,20.75,1360,0
+ENJ.US,D,20231208,000000,20.73,20.81,20.58,20.61,7956,0
+ENJ.US,D,20231211,000000,20.78,20.78,20.6,20.6,2225,0
+ENJ.US,D,20231212,000000,20.55,20.55,20.52,20.53,1579,0
+ENJ.US,D,20231213,000000,20.52,20.85,20.47,20.85,5072,0
+ENJ.US,D,20231214,000000,20.96,21.36,20.9106,21.36,4870,0
+ENJ.US,D,20231215,000000,21.36,21.36,21.18,21.18,822,0
+ENJ.US,D,20231218,000000,21.04,21.1898,21.02,21.05,5140,0
+ENJ.US,D,20231219,000000,21.16,21.3,21.15,21.2,7655,0
+ENJ.US,D,20231220,000000,21.3499,21.3499,21.2,21.2,805,0
+ENJ.US,D,20231221,000000,21.1601,21.1601,21.1601,21.1601,415,0
+ENJ.US,D,20231222,000000,21.48,21.55,21.48,21.5499,851,0
+ENJ.US,D,20231226,000000,21.55,21.58,21.335,21.4802,2672,0
+ENJ.US,D,20231227,000000,21.5158,21.67,21.48,21.67,2957,0
+ENJ.US,D,20231228,000000,21.69,21.88,21.68,21.68,2991,0
+ENJ.US,D,20240102,000000,21.67,21.68,21.45,21.45,1317,0
+ENJ.US,D,20240103,000000,21.45,21.45,21.3,21.34,1138,0
+ENJ.US,D,20240104,000000,21.3201,21.45,21.3201,21.45,565,0
+ENJ.US,D,20240105,000000,21.48,21.48,21.48,21.48,205,0
+ENJ.US,D,20240108,000000,21.44,21.454,21.44,21.454,400,0
+ENJ.US,D,20240109,000000,21.72,21.8491,21.4601,21.5081,1700,0
+ENJ.US,D,20240110,000000,21.63,21.8383,21.58,21.61,3401,0
+ENJ.US,D,20240111,000000,21.71,21.71,21.71,21.71,209,0
+ENJ.US,D,20240112,000000,21.68,21.68,21.53,21.605,503,0
+ENJ.US,D,20240116,000000,21.42,21.42,21.42,21.42,150,0
+ENJ.US,D,20240117,000000,21.32,21.7208,21.32,21.71,1395,0
+ENJ.US,D,20240119,000000,21.41,21.6461,21.38,21.5717,2202,0
+ENJ.US,D,20240122,000000,21.59,21.86,21.59,21.86,433,0
+ENJ.US,D,20240123,000000,22,22.24,21.87,22.24,2505,0
+ENJ.US,D,20240124,000000,22.22,22.22,21.8,22,1404,0
+ENJ.US,D,20240125,000000,22.28,22.28,22.14,22.14,714,0
+ENJ.US,D,20240126,000000,22.05,22.46,22.05,22.3276,2108,0
+ENJ.US,D,20240130,000000,22.59,22.59,22.33,22.34,1803,0
+ENJ.US,D,20240131,000000,22.5,22.5,22.44,22.44,3074,0
+ENJ.US,D,20240201,000000,22.51,22.6,22.5,22.6,1138,0
+ENJ.US,D,20240202,000000,22.5813,22.77,22.5813,22.72,1499,0
+ENJ.US,D,20240205,000000,22.4459,22.4459,22.4459,22.4459,658,0
+ENJ.US,D,20240206,000000,22.4302,22.5,22.4302,22.5,1756,0
+ENJ.US,D,20240208,000000,22.5,22.97,22.5,22.97,1530,0
+ENJ.US,D,20240213,000000,22.586,22.97,22.4189,22.97,1246,0
+ENJ.US,D,20240214,000000,22.65,22.65,22.4,22.4,600,0
+ENJ.US,D,20240215,000000,22.97,22.97,22.95,22.96,490,0
+ENJ.US,D,20240216,000000,22.99,22.99,22.68,22.68,518,0
+ENJ.US,D,20240221,000000,22.96,22.96,22.65,22.65,439,0
+ENJ.US,D,20240223,000000,22.66,23.24,22.5114,23.24,2094,0
+ENJ.US,D,20240226,000000,23.24,23.24,22.7475,22.7475,564,0
+ENJ.US,D,20240227,000000,22.8,23.19,22.8,22.8001,1080,0
+ENJ.US,D,20240228,000000,22.72,22.7497,22.72,22.7497,1000,0
+ENJ.US,D,20240301,000000,22.4101,22.565,22.4101,22.565,792,0
+ENJ.US,D,20240304,000000,22.682,22.682,22.682,22.682,688,0
+ENJ.US,D,20240305,000000,22.58,22.58,22.42,22.58,1398,0
+ENJ.US,D,20240307,000000,22.52,22.65,22.52,22.65,1791,0
+ENJ.US,D,20240312,000000,22.8833,22.8833,22.65,22.8,1660,0
+ENJ.US,D,20240314,000000,22.8576,22.8576,22.8576,22.8576,428,0
+ENJ.US,D,20240315,000000,23.09,23.09,23.09,23.09,1909,0
+ENJ.US,D,20240319,000000,22.76,22.87,22.76,22.87,488,0
+ENJ.US,D,20240320,000000,22.78,22.78,22.78,22.78,603,0
+ENJ.US,D,20240322,000000,22.92,23.028,22.87,23,3330,0
+ENJ.US,D,20240325,000000,22.86,23,22.85,22.85,4319,0
+ENJ.US,D,20240326,000000,22.85,23,22.77,22.77,2520,0
+ENJ.US,D,20240327,000000,22.76,22.9,22.709,22.78,1177,0
+ENJ.US,D,20240328,000000,22.8,22.8,22.79,22.8,443,0
+ENJ.US,D,20240401,000000,22.7215,22.7215,22.34,22.5591,770,0
+ENJ.US,D,20240402,000000,22.775,22.775,22.37,22.58,6677,0
+ENJ.US,D,20240403,000000,22.4,22.53,22.35,22.35,654,0
+ENJ.US,D,20240404,000000,22.72,22.72,22.4143,22.58,849,0
+ENJ.US,D,20240405,000000,22.5441,22.57,22.35,22.47,3644,0
+ENJ.US,D,20240408,000000,22.5161,22.5161,22.32,22.32,811,0
+ENJ.US,D,20240409,000000,22.39,22.49,22.34,22.35,3716,0
+ENJ.US,D,20240410,000000,22.3,22.3586,22.01,22.01,5957,0
+ENJ.US,D,20240411,000000,21.88,21.9,21.88,21.89,832,0
+ENJ.US,D,20240412,000000,21.74,21.91,21.66,21.73,6030,0
+ENJ.US,D,20240415,000000,21.45,21.45,21.1416,21.385,976,0
+ENJ.US,D,20240416,000000,21.26,21.28,21.2263,21.2263,903,0
+ENJ.US,D,20240417,000000,21.25,21.425,21.25,21.2701,1300,0
+ENJ.US,D,20240418,000000,21.27,21.46,21.27,21.31,7733,0
+ENJ.US,D,20240419,000000,21.31,21.31,21.31,21.31,121,0
+ENJ.US,D,20240422,000000,21.425,21.425,21.425,21.425,206,0
+ENJ.US,D,20240423,000000,21.53,21.83,21.53,21.66,1677,0
+ENJ.US,D,20240424,000000,21.67,21.67,21.67,21.67,779,0
+ENJ.US,D,20240425,000000,21.67,21.67,21.31,21.32,1921,0
+ENJ.US,D,20240426,000000,21.36,21.36,21.36,21.36,585,0
+ENJ.US,D,20240429,000000,21.37,21.37,21.37,21.37,202,0
+ENJ.US,D,20240430,000000,21.51,21.51,21.4376,21.4376,1025,0
+ENJ.US,D,20240501,000000,21.0794,21.43,21.0794,21.4,1598,0
+ENJ.US,D,20240502,000000,21.478,21.62,21.44,21.5,2500,0
+ENJ.US,D,20240506,000000,21.62,21.94,21.62,21.94,1771,0
+ENJ.US,D,20240507,000000,21.92,21.9683,21.72,21.73,5720,0
+ENJ.US,D,20240508,000000,21.58,21.67,21.58,21.58,426,0
+ENJ.US,D,20240509,000000,21.48,21.4901,21.48,21.4901,471,0
+ENJ.US,D,20240515,000000,21.6637,21.69,21.56,21.65,2714,0
+ENJ.US,D,20240516,000000,21.55,21.65,21.55,21.65,519,0
+ENJ.US,D,20240517,000000,21.51,21.65,21.51,21.65,710,0
+ENJ.US,D,20240521,000000,21.53,21.53,21.32,21.45,2162,0
+ENJ.US,D,20240522,000000,21.41,21.41,21.4,21.41,504,0
+ENJ.US,D,20240523,000000,21.41,21.41,21.41,21.41,128,0
+ENJ.US,D,20240524,000000,21.33,21.33,21.32,21.32,481,0
+ENJ.US,D,20240529,000000,21,21.2,21,21.2,1165,0
+ENJ.US,D,20240530,000000,21.28,21.28,21.27,21.28,1001,0
+ENJ.US,D,20240531,000000,21.26,21.26,21.26,21.26,112,0
+ENJ.US,D,20240603,000000,21.05,21.11,21.05,21.09,2484,0
+ENJ.US,D,20240604,000000,21.17,21.5,21.17,21.5,3021,0
+ENJ.US,D,20240605,000000,21.42,21.42,21.3828,21.3828,818,0
+ENJ.US,D,20240606,000000,21.13,21.28,21.13,21.28,1007,0
+ENJ.US,D,20240607,000000,21.08,21.18,21.08,21.1426,1180,0
+ENJ.US,D,20240610,000000,21.11,21.3191,21.055,21.07,5773,0
+ENJ.US,D,20240611,000000,21.23,21.23,21,21.09,1715,0
+ENJ.US,D,20240612,000000,21.2,21.32,21.2,21.32,200,0
+ENJ.US,D,20240613,000000,21.32,21.32,21.16,21.28,1006,0
+ENJ.US,D,20240614,000000,21.1998,21.4,21.1998,21.4,2533,0
+ENJ.US,D,20240617,000000,21.38,21.38,21.38,21.38,100,0
+ENJ.US,D,20240620,000000,21.35,21.38,21.285,21.37,743,0
+ENJ.US,D,20240621,000000,21.23,21.2302,21.17,21.17,504,0
+ENJ.US,D,20240624,000000,21.18,21.19,21.18,21.19,2296,0
+ENJ.US,D,20240625,000000,21.19,21.19,21.19,21.19,200,0
+ENJ.US,D,20240626,000000,21.17,21.17,21.02,21.0283,5105,0
+ENJ.US,D,20240627,000000,21.06,21.16,21.06,21.16,321,0
+ENJ.US,D,20240628,000000,21.14,21.14,20.97,20.97,2459,0
+ENJ.US,D,20240701,000000,20.92,21.14,20.7801,21.14,4558,0
+ENJ.US,D,20240702,000000,21.2,21.2,21.2,21.2,255,0
+ENJ.US,D,20240703,000000,21.24,21.24,21.1775,21.24,3016,0
+ENJ.US,D,20240705,000000,21.24,21.24,21.24,21.24,185,0
+ENJ.US,D,20240708,000000,21.25,21.32,21.21,21.31,1300,0
+ENJ.US,D,20240709,000000,21.2693,21.305,21.2,21.2,920,0
+ENJ.US,D,20240710,000000,21.12,21.12,21.07,21.07,2099,0
+ENJ.US,D,20240711,000000,21.12,21.41,21.12,21.385,1158,0
+ENJ.US,D,20240712,000000,21.42,21.54,21.4,21.45,4167,0
+ENJ.US,D,20240715,000000,21.45,21.45,21.45,21.45,504,0
+ENJ.US,D,20240716,000000,21.35,21.58,21.32,21.485,5970,0
+ENJ.US,D,20240717,000000,21.52,21.52,21.436,21.47,1927,0
+ENJ.US,D,20240718,000000,21.47,21.47,21.4,21.43,3666,0
+ENJ.US,D,20240719,000000,21.35,21.4,21.31,21.4,3363,0
+ENJ.US,D,20240723,000000,21.42,21.42,21.4,21.4,752,0
+ENJ.US,D,20240724,000000,21.3,21.3,21.3,21.3,2025,0
+ENJ.US,D,20240725,000000,21.4,21.4,21.3,21.3,400,0
+ENJ.US,D,20240726,000000,21.42,21.42,21.42,21.42,334,0
+ENJ.US,D,20240729,000000,21.4,21.47,21.4,21.47,3224,0
+ENJ.US,D,20240730,000000,21.6,21.63,21.59,21.59,6753,0
+ENJ.US,D,20240801,000000,21.6015,21.696,21.6015,21.696,656,0
+ENJ.US,D,20240802,000000,21.84,21.84,21.66,21.66,1678,0
+ENJ.US,D,20240805,000000,21.61,21.66,21.18,21.66,4217,0
+ENJ.US,D,20240806,000000,21.6,21.8,21.6,21.8,1723,0
+ENJ.US,D,20240807,000000,21.93,21.93,21.6,21.8,1336,0
+ENJ.US,D,20240808,000000,21.8268,21.8268,21.8268,21.8268,130,0
+ENJ.US,D,20240812,000000,21.6,21.93,21.6,21.93,664,0
+ENJ.US,D,20240813,000000,22.17,22.23,22.06,22.23,6935,0
+ENJ.US,D,20240814,000000,22.4,22.43,22.34,22.34,3434,0
+ENJ.US,D,20240815,000000,22.22,22.22,22.209,22.209,506,0
+ENJ.US,D,20240816,000000,22.21,22.75,22.1075,22.5139,4561,0
+ENJ.US,D,20240820,000000,22.33,22.77,22.33,22.4001,1938,0
+ENJ.US,D,20240821,000000,22.72,22.72,22.7,22.7,300,0
+ENJ.US,D,20240822,000000,22.502,22.67,22.5,22.6139,3030,0
+ENJ.US,D,20240823,000000,22.6328,22.6328,22.6328,22.6328,600,0
+ENJ.US,D,20240826,000000,22.75,22.75,22.6003,22.6003,2587,0
+ENJ.US,D,20240827,000000,22.681,23.25,22.681,23.0725,16025,0
+ENJ.US,D,20240828,000000,23.05,23.06,22.94,22.95,2887,0
+ENJ.US,D,20240829,000000,23.04,23.04,22.875,22.875,3411,0
+ENJ.US,D,20240830,000000,22.98,22.98,22.64,22.79,1658,0
+ENJ.US,D,20240903,000000,22.79,22.79,22.75,22.75,2812,0
+ENJ.US,D,20240904,000000,22.7,23.72,22.7,23.72,1705,0
+ENJ.US,D,20240905,000000,22.64,23.28,22.64,23.17,1508,0
+ENJ.US,D,20240906,000000,23.1575,23.1575,22.7,22.89,2705,0
+ENJ.US,D,20240909,000000,22.7462,22.7462,22.7462,22.7462,575,0
+ENJ.US,D,20240910,000000,23.04,23.04,22.76,22.76,1454,0
+ENJ.US,D,20240911,000000,22.8913,23.1141,22.85,23.1141,2781,0
+ENJ.US,D,20240913,000000,22.9,22.99,22.9,22.9501,5154,0
+ENJ.US,D,20240916,000000,22.96,23.31,22.96,22.96,580,0
+ENJ.US,D,20240917,000000,23.11,23.11,23.11,23.11,239,0
+ENJ.US,D,20240918,000000,23.01,23.0601,23.01,23.0601,643,0
+ENJ.US,D,20240919,000000,23.4999,23.5878,23.43,23.5878,5852,0
+ENJ.US,D,20240920,000000,23.19,23.54,23.11,23.54,2502,0
+ENJ.US,D,20240923,000000,23.4969,23.4969,23.4969,23.4969,1069,0
+ENJ.US,D,20240924,000000,23.4481,23.5,23.25,23.5,3806,0
+ENJ.US,D,20240925,000000,23.61,23.68,23.58,23.58,2756,0
+ENJ.US,D,20240926,000000,23.415,23.59,23.415,23.59,896,0
+ENJ.US,D,20240927,000000,23.4483,23.4712,23.4483,23.4712,804,0
+ENJ.US,D,20240930,000000,23.58,23.58,23.32,23.3271,2199,0
+ENJ.US,D,20241001,000000,23.5,23.75,23.1941,23.1941,5950,0
+ENJ.US,D,20241002,000000,24.59,24.59,23.1,23.923,5732,0
+ENJ.US,D,20241003,000000,23.92,23.92,23.49,23.65,516,0
+ENJ.US,D,20241004,000000,23.17,23.8399,23.17,23.7565,3790,0
+ENJ.US,D,20241007,000000,23.3756,23.6708,23.105,23.37,6195,0
+ENJ.US,D,20241008,000000,23.59,23.6492,23.59,23.6492,497,0
+ENJ.US,D,20241009,000000,23.58,23.58,23.58,23.58,519,0
+ENJ.US,D,20241011,000000,23.64,23.64,23.64,23.64,150,0
+ENJ.US,D,20241014,000000,23.58,23.58,23.58,23.58,100,0
+ENJ.US,D,20241015,000000,23.41,23.6,23.4,23.6,2033,0
+ENJ.US,D,20241016,000000,23.63,23.8,23.63,23.635,2640,0
+ENJ.US,D,20241017,000000,23.9003,23.9003,23.9003,23.9003,417,0
+ENJ.US,D,20241018,000000,23.88,23.88,23.82,23.82,680,0
+ENJ.US,D,20241021,000000,23.5004,23.6064,23.5004,23.6064,422,0
+ENJ.US,D,20241022,000000,23.91,23.91,23.91,23.91,137,0
+ENJ.US,D,20241023,000000,23.5,23.5,23.3553,23.3553,1839,0
+ENJ.US,D,20241024,000000,23.425,23.425,23.1653,23.2,1633,0
+ENJ.US,D,20241025,000000,23.3392,23.6325,23.3392,23.6325,1179,0
+ENJ.US,D,20241030,000000,23.4571,23.4571,23.24,23.24,961,0
+ENJ.US,D,20241031,000000,23.3306,23.3306,23.1569,23.2385,1243,0
+ENJ.US,D,20241101,000000,23.2077,23.2077,23.2077,23.2077,1050,0
+ENJ.US,D,20241104,000000,23.4,23.62,23.252,23.42,3505,0
+ENJ.US,D,20241105,000000,23.4,23.4,23.4,23.4,302,0
+ENJ.US,D,20241106,000000,22.89,23.145,22.89,23.145,648,0
+ENJ.US,D,20241108,000000,23.36,23.45,23.086,23.221,1110,0
+ENJ.US,D,20241111,000000,23,23,23,23,250,0
+ENJ.US,D,20241112,000000,23,23.2862,22.44,22.44,3491,0
+ENJ.US,D,20241114,000000,22.75,23.25,22.75,23.15,3400,0
+ENJ.US,D,20241115,000000,23.15,23.2,23.1,23.2,1498,0
+ENJ.US,D,20241118,000000,23.365,23.365,22.95,23.02,1046,0
+ENJ.US,D,20241119,000000,23.06,23.06,22.7547,22.7547,6617,0
+ENJ.US,D,20241120,000000,22.73,22.73,22.52,22.52,1239,0
+ENJ.US,D,20241121,000000,22.52,22.99,22.52,22.99,2840,0
+ENJ.US,D,20241125,000000,22.9243,22.9243,22.76,22.76,1846,0
+ENJ.US,D,20241126,000000,22.64,22.98,22.64,22.7,1262,0
+ENJ.US,D,20241127,000000,23.05,23.05,23.05,23.05,286,0
+ENJ.US,D,20241202,000000,22.26,22.74,22.26,22.48,523,0
+ENJ.US,D,20241203,000000,22.0778,22.83,22.0778,22.52,2765,0
+ENJ.US,D,20241205,000000,22.3462,22.3462,22.34,22.3462,550,0
+ENJ.US,D,20241206,000000,22.36,22.61,22.04,22.1212,7585,0
+ENJ.US,D,20241209,000000,22.2026,22.35,22.198,22.35,310,0
+ENJ.US,D,20241211,000000,22.2,22.2,22.2,22.2,115,0
+ENJ.US,D,20241212,000000,22.07,22.165,21.9,21.9,2371,0
+ENJ.US,D,20241213,000000,21.81,22.35,21.75,21.8978,3904,0
+ENJ.US,D,20241216,000000,21.79,21.79,21.79,21.79,157,0
+ENJ.US,D,20241217,000000,21.7648,21.7979,21.48,21.5701,7041,0
+ENJ.US,D,20241218,000000,21.7001,21.7736,21.47,21.47,4366,0
+ENJ.US,D,20241220,000000,21.17,21.2965,20.81,21.28,3282,0
+ENJ.US,D,20241223,000000,21.15,21.3378,21.12,21.3376,2433,0
+ENJ.US,D,20241224,000000,21.3167,21.32,21.1976,21.1976,1492,0
+ENJ.US,D,20241226,000000,21.2032,21.2032,20.67,20.91,4667,0
+ENJ.US,D,20241227,000000,20.8335,20.8335,20.76,20.8001,1500,0
+ENJ.US,D,20241230,000000,20.91,20.98,20.8767,20.8767,1297,0
+ENJ.US,D,20241231,000000,21.05,21.06,21.05,21.06,509,0
+ENJ.US,D,20250102,000000,21.06,21.3,21.06,21.3,1004,0
+ENJ.US,D,20250107,000000,20.8622,20.8622,20.8622,20.8622,1262,0
+ENJ.US,D,20250108,000000,20.85,20.98,20.7,20.7,3193,0
+ENJ.US,D,20250110,000000,20.55,20.65,20.52,20.65,5254,0
+ENJ.US,D,20250113,000000,20.63,20.65,20.3937,20.3937,3135,0
+ENJ.US,D,20250114,000000,20.35,20.48,20.35,20.45,1715,0
+ENJ.US,D,20250115,000000,20.81,21.2344,20.8,20.9447,3531,0
+ENJ.US,D,20250117,000000,21.17,21.59,21.13,21.34,2373,0
+ENJ.US,D,20250121,000000,21.34,21.39,21.34,21.39,573,0
+ENJ.US,D,20250122,000000,21.91,21.91,21.18,21.18,449,0
+ENJ.US,D,20250123,000000,21.13,21.13,21.13,21.13,111,0
+ENJ.US,D,20250124,000000,21.14,21.53,21.14,21.52,7115,0
+ENJ.US,D,20250127,000000,21.29,21.6697,21.29,21.54,5292,0
+ENJ.US,D,20250128,000000,21.395,21.4,21.395,21.4,696,0
+ENJ.US,D,20250129,000000,21.58,21.58,21.2183,21.36,6930,0
+ENJ.US,D,20250130,000000,21.22,21.3966,21.22,21.385,2430,0
+ENJ.US,D,20250131,000000,21.415,21.5747,21.2572,21.5747,4148,0
+ENJ.US,D,20250203,000000,21.3095,21.33,21.3095,21.3095,1014,0
+ENJ.US,D,20250204,000000,21.19,21.4689,21.1623,21.425,4471,0
+ENJ.US,D,20250205,000000,21.44,21.6,21.25,21.6,2820,0
+ENJ.US,D,20250206,000000,21.495,21.71,21.3977,21.71,2152,0
+ENJ.US,D,20250207,000000,21.22,21.5,21.22,21.5,232,0
+ENJ.US,D,20250210,000000,21.371,21.371,21.21,21.21,622,0
+ENJ.US,D,20250211,000000,21.28,21.28,21.21,21.22,3512,0
+ENJ.US,D,20250212,000000,21.13,21.3901,20.6,21.3901,1978,0
+ENJ.US,D,20250213,000000,21.3441,21.3651,21.1857,21.3651,2925,0
+ENJ.US,D,20250214,000000,21.42,21.7,21.4,21.7,1157,0
+ENJ.US,D,20250218,000000,21.32,21.505,21.32,21.443,1371,0
+ENJ.US,D,20250219,000000,21.2641,21.5139,21.25,21.48,2335,0
+ENJ.US,D,20250220,000000,21.465,21.68,21.465,21.68,2175,0
+ENJ.US,D,20250221,000000,21.33,21.4705,21.33,21.4705,1100,0
+ENJ.US,D,20250224,000000,21.36,21.36,21.36,21.36,732,0
+ENJ.US,D,20250225,000000,21.6,21.6,21.45,21.59,6134,0
+ENJ.US,D,20250226,000000,21.53,21.53,21.44,21.5,3290,0
+ENJ.US,D,20250228,000000,21.05,21.43,21.05,21.2,1386,0
+ENJ.US,D,20250303,000000,21.3955,21.3955,21.2,21.31,1262,0
+ENJ.US,D,20250304,000000,21.38,21.39,21,21.02,5258,0
+ENJ.US,D,20250305,000000,21.03,21.2,21.03,21.15,1327,0
+ENJ.US,D,20250306,000000,21.0854,21.2,21.0854,21.2,6101,0
+ENJ.US,D,20250307,000000,21.2,21.2,21.0153,21.154,3274,0
+ENJ.US,D,20250310,000000,21.15,21.15,20.87,20.96,8346,0
+ENJ.US,D,20250311,000000,21,21.02,20.9,21.02,562,0
+ENJ.US,D,20250312,000000,21.025,21.025,21,21,653,0
+ENJ.US,D,20250314,000000,21.12,21.12,21.12,21.12,121,0
+ENJ.US,D,20250317,000000,21.0872,21.0872,21.0872,21.0872,323,0
+ENJ.US,D,20250318,000000,21.2,21.279,21.2,21.245,450,0
+ENJ.US,D,20250319,000000,21.13,21.25,21.1155,21.25,1888,0
+ENJ.US,D,20250320,000000,21.205,21.205,21.02,21.0726,886,0
+ENJ.US,D,20250324,000000,21.1896,21.1896,21.1896,21.1896,500,0
+ENJ.US,D,20250325,000000,21.29,21.35,21.093,21.0975,1303,0
+ENJ.US,D,20250326,000000,20.84,20.98,20.7,20.98,2012,0
+ENJ.US,D,20250327,000000,21.22,21.25,20.9154,20.9154,901,0
+ENJ.US,D,20250328,000000,21.15,21.16,20.7555,20.7555,2000,0
+ENJ.US,D,20250331,000000,20.88,20.9236,20.63,20.75,1248,0
+ENJ.US,D,20250402,000000,20.602,21.14,20.602,21.025,5950,0
+ENJ.US,D,20250403,000000,20.9159,21.13,20.8972,20.8972,2315,0
+ENJ.US,D,20250404,000000,20.8942,21.02,20.8837,20.8837,1413,0
+ENJ.US,D,20250407,000000,20.7262,20.7262,20.6725,20.6725,352,0
+ENJ.US,D,20250408,000000,20.8144,20.89,20.57,20.63,1016,0
+ENJ.US,D,20250409,000000,20.45,21.16,20.0601,20.77,5561,0
+ENJ.US,D,20250410,000000,20.02,20.02,20.02,20.02,1002,0
+ENJ.US,D,20250411,000000,20.2494,20.2494,20.2494,20.2494,708,0
+ENJ.US,D,20250414,000000,20.47,20.8977,20.47,20.8977,2064,0
+ENJ.US,D,20250416,000000,20.815,20.815,20.815,20.815,372,0
+ENJ.US,D,20250417,000000,20.71,20.7365,20.71,20.7365,2765,0
+ENJ.US,D,20250421,000000,21.12,21.12,21.12,21.12,211,0
+ENJ.US,D,20250422,000000,21.12,21.12,20.36,20.5773,2016,0
+ENJ.US,D,20250423,000000,21.06,21.06,20.6651,20.6651,2071,0
+ENJ.US,D,20250424,000000,20.58,20.58,20.58,20.58,532,0
+ENJ.US,D,20250425,000000,20.8868,20.8868,20.6696,20.6696,629,0
+ENJ.US,D,20250429,000000,20.364,20.6101,20.16,20.61,3042,0
+ENJ.US,D,20250430,000000,20.873,20.873,20.56,20.873,1087,0
+ENJ.US,D,20250501,000000,20.42,20.9305,20.42,20.9305,1375,0
+ENJ.US,D,20250502,000000,20.695,20.695,20.695,20.695,215,0
+ENJ.US,D,20250506,000000,20.6949,20.6949,20.1479,20.1479,707,0
+ENJ.US,D,20250507,000000,20.3,20.7685,20.26,20.6,2386,0
+ENJ.US,D,20250512,000000,20.62,20.62,20.33,20.33,818,0
+ENJ.US,D,20250513,000000,20.8,20.96,20.7,20.9,2176,0
+ENJ.US,D,20250514,000000,20.43,20.44,20.43,20.43,750,0
+ENJ.US,D,20250515,000000,20.9143,20.9143,20.9143,20.9143,469,0
+ENJ.US,D,20250519,000000,20.61,20.61,20.2601,20.5155,1584,0
+ENJ.US,D,20250521,000000,20.6063,20.6063,20.6063,20.6063,1079,0
+ENJ.US,D,20250523,000000,20.23,20.23,20.23,20.23,513,0
+ENJ.US,D,20250527,000000,20.27,20.5,20.26,20.3,1542,0
+ENJ.US,D,20250528,000000,20.33,20.33,20.33,20.33,263,0
+ENJ.US,D,20250529,000000,20.6809,20.6809,20.6809,20.6809,201,0
+ENJ.US,D,20250530,000000,20.2996,20.32,20.2996,20.2996,334,0
+ENJ.US,D,20250603,000000,20.28,20.3,20.28,20.28,1074,0
+ENJ.US,D,20250604,000000,20.29,20.32,20.29,20.32,2884,0
+ENJ.US,D,20250605,000000,20.25,20.36,20.18,20.36,2652,0
+ENJ.US,D,20250606,000000,20.22,20.2201,19.95,20.1,7286,0
+ENJ.US,D,20250609,000000,20.11,20.1977,20.06,20.15,1800,0
+ENJ.US,D,20250610,000000,20.08,20.19,20.08,20.19,715,0
+ENJ.US,D,20250611,000000,20.25,20.2585,20.19,20.2441,1833,0
+ENJ.US,D,20250612,000000,20.24,20.24,20.24,20.24,526,0
+ENJ.US,D,20250613,000000,20.17,20.17,20.17,20.17,143,0
+ENJ.US,D,20250616,000000,20.17,20.17,19.86,20.12,3257,0
+ENJ.US,D,20250617,000000,20.11,20.2,20.05,20.2,3839,0
+ENJ.US,D,20250618,000000,20.04,20.13,19.96,20.13,727,0
+ENJ.US,D,20250620,000000,20.14,20.14,20.14,20.14,104,0
+ENJ.US,D,20250623,000000,20.34,20.34,20.34,20.34,435,0
+ENJ.US,D,20250624,000000,20.34,20.47,20.34,20.47,768,0
+ENJ.US,D,20250625,000000,20.45,20.45,20.45,20.45,100,0
+ENJ.US,D,20250626,000000,20,20.3,20,20.3,257,0
+ENJ.US,D,20250627,000000,20.3,20.465,20.3,20.38,1157,0
+ENJ.US,D,20250701,000000,20.49,20.5,20.46,20.5,2019,0
+ENJ.US,D,20250702,000000,20.251,20.251,20.25,20.25,350,0
+ENJ.US,D,20250703,000000,20.27,20.49,20.27,20.49,1343,0
+ENJ.US,D,20250707,000000,20.655,20.655,20.655,20.655,1134,0
+ENJ.US,D,20250708,000000,20.53,20.68,20.51,20.68,706,0
+ENJ.US,D,20250709,000000,20.68,20.8,20.68,20.8,1207,0
+ENJ.US,D,20250710,000000,20.79,20.79,20.7,20.75,1198,0
+ENJ.US,D,20250711,000000,20.8375,20.88,20.8125,20.87,1228,0
+ENJ.US,D,20250714,000000,20.7905,20.7905,20.68,20.68,1487,0
+ENJ.US,D,20250715,000000,20.5542,20.92,20.55,20.92,1543,0
+ENJ.US,D,20250716,000000,20.761,20.91,20.6705,20.6724,1027,0
+ENJ.US,D,20250721,000000,20.91,20.99,20.85,20.85,4339,0
+ENJ.US,D,20250722,000000,20.41,20.97,20.35,20.97,1542,0
+ENJ.US,D,20250723,000000,20.52,20.83,20.52,20.83,1426,0
+ENJ.US,D,20250725,000000,20.7564,20.7564,20.7564,20.7564,260,0
+ENJ.US,D,20250728,000000,20.55,20.6299,20.55,20.6299,1560,0
+ENJ.US,D,20250731,000000,20.96,20.97,20.67,20.96,5496,0
+ENJ.US,D,20250801,000000,20.96,20.96,20.77,20.77,912,0
+ENJ.US,D,20250804,000000,20.71,21,20.64,20.95,1442,0
+ENJ.US,D,20250806,000000,21,21.3,20.91,21.29,4600,0
+ENJ.US,D,20250807,000000,21.49,21.49,21.49,21.49,102,0
+ENJ.US,D,20250811,000000,21.662,21.74,21.1,21.18,2420,0
+ENJ.US,D,20250812,000000,21.5,21.5,21.5,21.5,1769,0
+ENJ.US,D,20250813,000000,21.54,21.56,21.48,21.48,1728,0
+ENJ.US,D,20250814,000000,21.9916,21.9916,21.9916,21.9916,1582,0
+ENJ.US,D,20250815,000000,21.99,21.99,21.344,21.97,3385,0
+ENJ.US,D,20250818,000000,21.9699,21.9699,21.9699,21.9699,600,0
+ENJ.US,D,20250819,000000,21.98,21.98,21.35,21.54,6114,0
+ENJ.US,D,20250821,000000,21.5,21.55,21.5,21.55,2846,0
+ENJ.US,D,20250825,000000,21.5,21.5,21.5,21.5,674,0
+ENJ.US,D,20250826,000000,21.49,21.69,21.49,21.58,2622,0
+ENJ.US,D,20250827,000000,21.65,21.65,21.48,21.48,400,0
+ENJ.US,D,20250828,000000,21.65,21.65,21.46,21.5729,3102,0
+ENJ.US,D,20250902,000000,21.6399,21.64,21.54,21.54,449,0
+ENJ.US,D,20250903,000000,21.05,21.28,20.87,21.28,2138,0
+ENJ.US,D,20250904,000000,21.4917,21.4917,21.4917,21.4917,290,0
+ENJ.US,D,20250905,000000,21.6,21.99,21.6,21.98,1658,0
+ENJ.US,D,20250910,000000,21.7547,21.7547,21.34,21.61,1296,0
+ENJ.US,D,20250911,000000,21.7,21.7,21.7,21.7,300,0
+ENJ.US,D,20250915,000000,21.85,21.95,21.78,21.95,4534,0
+ENJ.US,D,20250916,000000,21.85,21.9999,21.78,21.78,4345,0
+ENJ.US,D,20250917,000000,22,22,21.768,21.768,2835,0
+ENJ.US,D,20250918,000000,21.7405,21.95,21.7405,21.95,2860,0
+ENJ.US,D,20250919,000000,21.93,21.93,21.8393,21.8393,992,0
+ENJ.US,D,20250923,000000,21.67,21.94,21.67,21.94,680,0
+ENJ.US,D,20250924,000000,21.9,21.9,21.9,21.9,140,0
+ENJ.US,D,20250925,000000,21.79,21.79,21.79,21.79,633,0
+ENJ.US,D,20250926,000000,21.7,21.7,21.7,21.7,300,0
+ENJ.US,D,20250929,000000,21.81,21.81,21.6,21.7,3655,0
+ENJ.US,D,20250930,000000,21.6,21.78,21.45,21.5035,4208,0
+ENJ.US,D,20251001,000000,21.75,21.75,21.59,21.6,2304,0
+ENJ.US,D,20251002,000000,21.89,21.98,21.7228,21.98,2904,0
+ENJ.US,D,20251003,000000,21.88,21.8801,21.88,21.8801,1231,0
+ENJ.US,D,20251006,000000,21.9,21.9,21.5402,21.5501,1468,0
+ENJ.US,D,20251007,000000,21.758,21.758,21.758,21.758,500,0
+ENJ.US,D,20251008,000000,21.71,21.88,21.71,21.88,1752,0
+ENJ.US,D,20251009,000000,21.58,21.88,21.58,21.88,5244,0
+ENJ.US,D,20251010,000000,21.89,22,21.6976,22,6340,0
+ENJ.US,D,20251013,000000,21.9,21.975,21.9,21.975,427,0
+ENJ.US,D,20251014,000000,21.83,21.83,21.82,21.82,405,0
+ENJ.US,D,20251015,000000,21.93,21.93,21.82,21.93,201,0
+ENJ.US,D,20251021,000000,21.9747,21.9747,21.83,21.9747,508,0
+ENJ.US,D,20251022,000000,21.95,22.1,21.95,22.1,3826,0
+ENJ.US,D,20251023,000000,22.3252,22.3252,22.3252,22.3252,639,0
+ENJ.US,D,20251024,000000,22.6803,22.8102,22.58,22.68,2846,0
+ENJ.US,D,20251027,000000,22.5092,22.5092,22.43,22.43,3428,0
+ENJ.US,D,20251030,000000,22.45,22.46,22.22,22.22,2043,0
+ENJ.US,D,20251031,000000,22.2,22.25,22.185,22.25,2000,0
+ENJ.US,D,20251103,000000,22.2392,22.45,22.0801,22.3,3429,0
+ENJ.US,D,20251104,000000,22.2,22.44,21.95,22.1,4201,0
+ENJ.US,D,20251105,000000,22.16,22.16,22.13,22.13,264,0
+ENJ.US,D,20251106,000000,22.2,22.2,22.07,22.2,200,0
+ENJ.US,D,20251107,000000,21.9937,22.19,21.9937,22.1088,2022,0
+ENJ.US,D,20251110,000000,22.17,22.25,22.1471,22.25,559,0
+ENJ.US,D,20251111,000000,22,22.2,21.91,22.2,950,0
+ENJ.US,D,20251112,000000,21.95,21.9501,21.95,21.9501,405,0
+ENJ.US,D,20251113,000000,21.93,21.93,21.9,21.9,353,0
+ENJ.US,D,20251114,000000,21.81,21.9,21.44,21.9,899,0
+ENJ.US,D,20251117,000000,21.99,21.99,21.89,21.89,1022,0
+ENJ.US,D,20251118,000000,21.36,21.67,21.04,21.5,3608,0
+ENJ.US,D,20251119,000000,21.3495,21.3495,21.3495,21.3495,280,0
+ENJ.US,D,20251120,000000,21.15,21.2,21.15,21.15,4461,0
+ENJ.US,D,20251121,000000,21.4,21.4961,21.3415,21.365,2237,0
+ENJ.US,D,20251125,000000,21.08,21.36,20.69,21.24,9850,0
+ENJ.US,D,20251126,000000,21.1,21.5,21,21.42,5824,0
+ENJ.US,D,20251128,000000,21.29,21.32,21.29,21.32,1500,0
+ENJ.US,D,20251201,000000,21.17,21.17,21.07,21.07,602,0
+ENJ.US,D,20251202,000000,21.05,21.59,21.05,21.5154,7131,0
+ENJ.US,D,20251203,000000,21.59,22.48,21.52,21.8,4040,0
+ENJ.US,D,20251204,000000,22.12,22.29,21.8876,22.04,5740,0
+ENJ.US,D,20251205,000000,21.7267,21.94,21.7267,21.9,4437,0
+ENJ.US,D,20251208,000000,21.9,21.9,21.9,21.9,243,0
+ENJ.US,D,20251209,000000,21.63,21.89,21.63,21.89,2180,0
+ENJ.US,D,20251210,000000,21.6,21.64,21.6,21.62,858,0
+ENJ.US,D,20251211,000000,21.63,21.63,21.63,21.63,671,0
+ENJ.US,D,20251212,000000,21.6,21.77,21.55,21.6482,3593,0
+ENJ.US,D,20251215,000000,21.55,21.65,21.53,21.65,1976,0
+ENJ.US,D,20251216,000000,21.4,21.5,21.4,21.5,759,0
+ENJ.US,D,20251217,000000,20.8,21.6,20.8,21.6,4826,0
+ENJ.US,D,20251218,000000,20.91,21.3,20.9,21.2,20527,0
+ENJ.US,D,20251219,000000,21.2022,21.2022,21.07,21.07,1924,0
+ENJ.US,D,20251222,000000,20.97,21.12,20.895,21.12,2448,0
+ENJ.US,D,20251223,000000,20.88,21.24,20.7,20.7001,18133,0
+ENJ.US,D,20251224,000000,20.9,21,20.9,21,1504,0
+ENJ.US,D,20251226,000000,21.24,21.3092,20.9201,20.9201,3346,0
+ENJ.US,D,20251229,000000,20.8057,20.91,20.8,20.91,986,0
+ENJ.US,D,20251230,000000,20.72,20.9836,20.72,20.75,1440,0
+ENJ.US,D,20251231,000000,20.84,20.84,20.79,20.8,4201,0
+ENJ.US,D,20260102,000000,20.8521,21.03,20.8521,20.8521,760,0
+ENJ.US,D,20260105,000000,20.92,21.04,20.92,21.02,3000,0
+ENJ.US,D,20260106,000000,20.93,21.14,20.91,20.95,2979,0
+ENJ.US,D,20260107,000000,21.0999,21.0999,20.96,21.09,1100,0
+ENJ.US,D,20260108,000000,20.97,20.97,20.97,20.97,1100,0
+ENJ.US,D,20260109,000000,20.97,20.97,20.97,20.97,507,0
+ENJ.US,D,20260112,000000,21.09,21.09,20.91,20.94,1137,0
+ENJ.US,D,20260113,000000,20.97,21.02,20.97,21,944,0
+ENJ.US,D,20260114,000000,21.1199,21.1199,21.1199,21.1199,421,0
+ENJ.US,D,20260115,000000,21.12,21.21,21.08,21.08,2948,0
+ENJ.US,D,20260116,000000,21.0403,21.1499,21.04,21.06,3712,0
+ENJ.US,D,20260120,000000,21.03,21.12,21.03,21.12,948,0
+ENJ.US,D,20260122,000000,21.085,21.085,21.085,21.085,150,0
+ENJ.US,D,20260123,000000,21.03,21.14,21.03,21.0956,5168,0
+ENJ.US,D,20260126,000000,21.1068,21.15,21.07,21.07,2883,0
+ENJ.US,D,20260127,000000,21.15,21.45,21.08,21.08,731,0
+ENJ.US,D,20260129,000000,21.09,21.09,21.06,21.07,723,0
+ENJ.US,D,20260202,000000,21.14,21.14,21.06,21.0966,1492,0
+ENJ.US,D,20260203,000000,21.22,21.22,21.22,21.22,345,0
+ENJ.US,D,20260205,000000,20.8301,21.22,20.8301,21.2,5182,0
+ENJ.US,D,20260210,000000,21.25,21.4199,21.18,21.4099,2638,0
+ENJ.US,D,20260217,000000,21.3554,21.39,21.03,21.245,3110,0
diff --git a/daily/us/nyse stocks/1/enr.us.txt b/daily/us/nyse stocks/1/enr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c077ea01f9e8d7c82bddb6fa9a926be7f0eafed
--- /dev/null
+++ b/daily/us/nyse stocks/1/enr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENR.US,D,20050225,000000,11.6863,11.8419,11.6368,11.8079,1624132.9689395,0
+ENR.US,D,20050228,000000,12.0149,12.0655,11.8467,11.8584,3535949.7468173,0
+ENR.US,D,20050301,000000,11.9508,11.9936,11.7826,11.871,2441207.780272,0
+ENR.US,D,20050302,000000,11.8195,11.9508,11.767,11.9508,1945772.7916572,0
+ENR.US,D,20050303,000000,11.9508,12.0907,11.9508,11.9906,2378279.9046389,0
+ENR.US,D,20050304,000000,12.082,12.2386,12.0392,12.2152,1765480.225644,0
+ENR.US,D,20050307,000000,12.185,12.2132,12.0198,12.1198,1724528.9109164,0
+ENR.US,D,20050308,000000,12.1198,12.1345,11.9886,12.0178,1098242.7031816,0
+ENR.US,D,20050309,000000,11.9936,12.0412,11.8963,11.9528,963889.71870464,0
+ENR.US,D,20050310,000000,11.944,11.9799,11.836,11.8856,1386410.010862,0
+ENR.US,D,20050311,000000,11.8409,11.9245,11.7641,11.8088,1897832.3483057,0
+ENR.US,D,20050314,000000,11.8584,12.0052,11.8059,11.9051,1653611.990112,0
+ENR.US,D,20050315,000000,12.0149,12.0558,11.9235,12.0081,2266914.7135427,0
+ENR.US,D,20050316,000000,11.9712,11.9936,11.8235,11.8312,1570704.3005058,0
+ENR.US,D,20050317,000000,11.944,11.9459,11.7826,11.8088,1512266.790849,0
+ENR.US,D,20050318,000000,11.8516,11.874,11.5698,11.6465,2523606.2531181,0
+ENR.US,D,20050321,000000,11.6746,11.7378,11.5658,11.699,1199633.4181022,0
+ENR.US,D,20050322,000000,11.7136,11.871,11.6241,11.6746,1441861.1442462,0
+ENR.US,D,20050323,000000,11.6552,11.8302,11.6552,11.7155,1305994.9115789,0
+ENR.US,D,20050324,000000,11.7253,11.8166,11.6445,11.6445,1508777.3701407,0
+ENR.US,D,20050328,000000,11.6746,11.836,11.6572,11.6932,1354458.9737808,0
+ENR.US,D,20050329,000000,11.6445,11.7622,11.6213,11.6816,1745510.6988782,0
+ENR.US,D,20050330,000000,11.6816,11.9128,11.6816,11.7845,1425866.5943723,0
+ENR.US,D,20050331,000000,11.7739,11.9848,11.7739,11.9712,1981236.9100234,0
+ENR.US,D,20050401,000000,11.9528,12.0101,11.6932,11.767,1467327.1258601,0
+ENR.US,D,20050404,000000,11.767,11.8536,11.7047,11.8245,920945.77192747,0
+ENR.US,D,20050405,000000,11.8118,11.9692,11.8118,11.944,1224104.6267723,0
+ENR.US,D,20050406,000000,11.9342,12.1325,11.9333,12.079,1414873.6846762,0
+ENR.US,D,20050407,000000,12.079,12.079,11.9644,12.0052,1810433.2640023,0
+ENR.US,D,20050408,000000,12.047,12.1121,11.9819,11.9848,1489296.4857205,0
+ENR.US,D,20050411,000000,12.0062,12.1763,12.0052,12.1296,1269555.5659629,0
+ENR.US,D,20050412,000000,12.079,12.3455,12.079,12.2191,2277890.1349864,0
+ENR.US,D,20050413,000000,12.2172,12.2279,11.9508,11.9741,3388120.5208077,0
+ENR.US,D,20050414,000000,11.9741,12.1345,11.9644,12.0586,2980592.8045356,0
+ENR.US,D,20050415,000000,12.0606,12.0703,11.7047,11.7067,2771822.162618,0
+ENR.US,D,20050418,000000,11.6746,11.6932,11.527,11.561,2379770.5209733,0
+ENR.US,D,20050419,000000,11.5805,11.9148,11.5036,11.91,2437709.1010772,0
+ENR.US,D,20050420,000000,11.9323,12.0198,11.7428,11.7661,1468823.9145189,0
+ENR.US,D,20050421,000000,11.8146,12.0178,11.8146,11.9595,1183145.0822789,0
+ENR.US,D,20050422,000000,11.9468,12.0003,11.7592,11.8215,1652109.0291289,0
+ENR.US,D,20050425,000000,11.8643,12.0149,11.8409,12.0052,1204122.7553578,0
+ENR.US,D,20050426,000000,11.9936,12.0693,11.8108,11.8118,2104588.7550385,0
+ENR.US,D,20050427,000000,11.8235,11.836,11.6445,11.6932,1677584.2692292,0
+ENR.US,D,20050428,000000,11.7087,11.7087,11.352,11.4181,3554933.759126,0
+ENR.US,D,20050429,000000,11.4676,11.5006,11.2577,11.4064,3432578.7444959,0
+ENR.US,D,20050502,000000,11.4064,11.4531,11.2645,11.35,2675445.4325242,0
+ENR.US,D,20050503,000000,11.35,11.5347,11.3112,11.4987,2512617.4583049,0
+ENR.US,D,20050504,000000,11.4987,11.6932,11.4929,11.6241,2069631.7959911,0
+ENR.US,D,20050505,000000,11.6241,11.7194,11.5969,11.6796,1896320.128836,0
+ENR.US,D,20050506,000000,11.7136,11.8088,11.7087,11.7476,2883694.5130329,0
+ENR.US,D,20050509,000000,11.7592,11.8789,11.6826,11.7845,2394256.9662606,0
+ENR.US,D,20050510,000000,11.734,11.7388,11.5133,11.6397,2595032.3906826,0
+ENR.US,D,20050511,000000,11.6397,11.7641,11.6368,11.7418,2646970.442782,0
+ENR.US,D,20050512,000000,11.7495,11.8283,11.6465,11.6659,1704047.0812282,0
+ENR.US,D,20050513,000000,11.6552,11.7301,11.5852,11.6796,2086614.9464844,0
+ENR.US,D,20050516,000000,11.703,11.8195,11.6843,11.7962,2643478.9646322,0
+ENR.US,D,20050517,000000,11.7845,11.8837,11.7787,11.8837,2946629.5897111,0
+ENR.US,D,20050518,000000,11.9177,12.2716,11.8807,12.1734,2566569.745589,0
+ENR.US,D,20050519,000000,12.2152,12.2356,12.118,12.1607,1503786.0171699,0
+ENR.US,D,20050520,000000,12.1607,12.2716,12.0693,12.2502,1357949.4232098,0
+ENR.US,D,20050523,000000,12.2356,12.4407,12.2336,12.3979,1665590.4142652,0
+ENR.US,D,20050524,000000,12.3746,12.4796,12.3746,12.4436,1359437.9821029,0
+ENR.US,D,20050525,000000,12.4436,12.5155,12.4106,12.4922,1878851.4221592,0
+ENR.US,D,20050526,000000,12.4787,12.571,12.4543,12.5593,1221601.7492418,0
+ENR.US,D,20050527,000000,12.5525,12.567,12.4737,12.4757,1299507.7986701,0
+ENR.US,D,20050531,000000,12.4757,12.6138,12.4543,12.5894,1310998.6091982,0
+ENR.US,D,20050601,000000,12.5894,12.8421,12.5729,12.8276,2953125.9611065,0
+ENR.US,D,20050602,000000,12.8276,12.8849,12.7906,12.8461,1620644.576952,0
+ENR.US,D,20050603,000000,12.8334,12.8587,12.7644,12.7654,1635632.0092336,0
+ENR.US,D,20050606,000000,12.744,12.7741,12.6059,12.7498,1113728.0362955,0
+ENR.US,D,20050607,000000,12.7498,12.9132,12.6303,12.6671,1647618.6631526,0
+ENR.US,D,20050608,000000,12.6741,12.7294,12.6332,12.6624,1003351.4458186,0
+ENR.US,D,20050609,000000,12.6341,12.6341,12.5048,12.5962,750641.05545938,0
+ENR.US,D,20050610,000000,12.5835,12.7149,12.5486,12.6768,1549728.6848684,0
+ENR.US,D,20050613,000000,12.6768,12.7906,12.6457,12.7547,1364433.4499564,0
+ENR.US,D,20050614,000000,12.7323,12.7411,12.6545,12.7411,1166671.1485457,0
+ENR.US,D,20050615,000000,12.7411,12.7459,12.5359,12.5894,1461325.5691348,0
+ENR.US,D,20050616,000000,12.5729,12.6079,12.462,12.4844,1257548.3376293,0
+ENR.US,D,20050617,000000,12.4874,12.7051,12.4757,12.6741,2492651.0177012,0
+ENR.US,D,20050620,000000,12.6457,12.6624,12.5641,12.5875,1622152.6815387,0
+ENR.US,D,20050621,000000,12.5641,12.5758,12.4009,12.4319,2587541.2463436,0
+ENR.US,D,20050622,000000,12.465,12.5135,12.3707,12.4319,1752992.5847307,0
+ENR.US,D,20050623,000000,12.4543,12.4805,12.3425,12.3561,1011341.5197106,0
+ENR.US,D,20050624,000000,12.3581,12.6079,12.2386,12.5447,3951470.6231435,0
+ENR.US,D,20050627,000000,12.5155,12.5155,12.2103,12.2279,2478168.687297,0
+ENR.US,D,20050628,000000,12.2521,12.4009,12.2172,12.3318,2238431.4940346,0
+ENR.US,D,20050629,000000,12.3338,12.5252,12.2871,12.4154,1967755.5248871,0
+ENR.US,D,20050630,000000,12.5155,12.5593,12.4436,12.4475,1550222.4708176,0
+ENR.US,D,20050701,000000,12.4456,12.5312,12.4407,12.5135,1165673.2894398,0
+ENR.US,D,20050705,000000,12.5135,12.5807,12.4319,12.5205,1717536.6961303,0
+ENR.US,D,20050706,000000,12.5252,12.5312,12.2871,12.3085,1826413.4117863,0
+ENR.US,D,20050707,000000,12.3085,12.4611,12.2386,12.4242,993374.91220152,0
+ENR.US,D,20050708,000000,12.4242,12.6982,12.4242,12.6818,1072276.7632941,0
+ENR.US,D,20050711,000000,12.6818,12.7547,12.6788,12.7236,674722.49447704,0
+ENR.US,D,20050712,000000,12.7654,12.7654,12.5038,12.5048,1741506.9178061,0
+ENR.US,D,20050713,000000,12.5195,12.5195,12.3688,12.4573,1553215.0194144,0
+ENR.US,D,20050714,000000,12.2423,12.3318,12.1656,12.3037,2759340.694029,0
+ENR.US,D,20050715,000000,12.2521,12.3561,12.185,12.3425,1208119.3353848,0
+ENR.US,D,20050718,000000,12.3357,12.3863,12.3085,12.3493,1894832.5986638,0
+ENR.US,D,20050719,000000,12.3736,12.5651,12.3338,12.5651,1972243.8334219,0
+ENR.US,D,20050720,000000,12.5651,12.7722,12.5651,12.7702,2339823.2376759,0
+ENR.US,D,20050721,000000,12.7964,12.9403,12.6866,12.8645,2515617.2079469,0
+ENR.US,D,20050722,000000,12.8528,13.0065,12.8461,13.0045,2206486.6292778,0
+ENR.US,D,20050725,000000,12.9802,13.0454,12.9268,12.9821,2152035.4124408,0
+ENR.US,D,20050726,000000,12.9851,13.0162,12.8966,12.9821,2186500.6429804,0
+ENR.US,D,20050727,000000,12.9433,12.9433,12.3357,12.7566,4951826.434203,0
+ENR.US,D,20050728,000000,12.7547,12.8694,12.7547,12.813,2948124.3209285,0
+ENR.US,D,20050729,000000,12.8091,12.8402,12.7547,12.7964,1288532.3772264,0
+ENR.US,D,20050801,000000,12.776,12.9617,12.7518,12.9082,2233942.156779,0
+ENR.US,D,20050802,000000,12.9053,12.9383,12.8966,12.917,1650122.5694037,0
+ENR.US,D,20050803,000000,12.917,12.9909,12.8071,12.8091,3005075.3291337,0
+ENR.US,D,20050804,000000,12.811,12.8558,12.7469,12.7469,2506638.5334357,0
+ENR.US,D,20050805,000000,12.7323,12.7741,12.639,12.6545,2402253.2124768,0
+ENR.US,D,20050808,000000,12.6671,12.7722,12.6303,12.6545,1999714.7917341,0
+ENR.US,D,20050809,000000,12.6564,12.6768,12.5835,12.6118,2024683.9012364,0
+ENR.US,D,20050810,000000,12.6138,12.6477,12.4523,12.5155,3624351.83383,0
+ENR.US,D,20050811,000000,12.5048,12.5224,12.4436,12.5135,2471163.0991415,0
+ENR.US,D,20050812,000000,12.4951,12.5019,12.396,12.4824,2574054.7176037,0
+ENR.US,D,20050815,000000,12.4844,12.571,12.4232,12.5593,1780460.4568806,0
+ENR.US,D,20050816,000000,12.5525,12.5525,12.396,12.4242,1567700.435981,0
+ENR.US,D,20050817,000000,12.3805,12.3823,12.257,12.3581,2161525.3611536,0
+ENR.US,D,20050818,000000,12.3065,12.43,12.2716,12.4076,1401898.4301379,0
+ENR.US,D,20050819,000000,12.4154,12.5165,12.3805,12.4456,1662099.9648361,0
+ENR.US,D,20050822,000000,12.4504,12.5369,12.4086,12.5195,2223955.3359546,0
+ENR.US,D,20050823,000000,12.5155,12.5486,12.4475,12.4796,1697068.2398115,0
+ENR.US,D,20050824,000000,12.4592,12.5924,12.4232,12.4261,2017185.5558522,0
+ENR.US,D,20050825,000000,12.4261,12.6332,12.3659,12.5924,2272896.7245742,0
+ENR.US,D,20050826,000000,12.5942,12.6711,12.5525,12.6011,2156028.9063056,0
+ENR.US,D,20050829,000000,12.5942,12.9268,12.5641,12.7644,1478308.7196282,0
+ENR.US,D,20050830,000000,12.744,12.7644,12.7012,12.7411,2133054.4862942,0
+ENR.US,D,20050831,000000,12.7255,13.0113,12.7196,12.9938,2597029.137615,0
+ENR.US,D,20050901,000000,13.0045,13.1026,12.9151,12.917,2971098.7409398,0
+ENR.US,D,20050902,000000,12.9462,12.9938,12.8528,12.9053,1598671.1022086,0
+ENR.US,D,20050906,000000,12.8985,12.9637,12.8811,12.9383,1920296.5228362,0
+ENR.US,D,20050907,000000,12.8188,12.8208,12.5486,12.637,7237222.1156186,0
+ENR.US,D,20050908,000000,12.6001,12.6517,12.4543,12.4757,3028030.2034514,0
+ENR.US,D,20050909,000000,12.4951,12.5486,12.4543,12.5108,3128414.8295002,0
+ENR.US,D,20050912,000000,12.5359,12.5359,12.4475,12.4504,3563420.7051294,0
+ENR.US,D,20050913,000000,12.4698,12.4718,12.254,12.3085,3843593.8240349,0
+ENR.US,D,20050914,000000,12.3405,12.3405,12.1734,12.188,2433715.6072122,0
+ENR.US,D,20050915,000000,11.8759,12.1198,11.874,12.08,3316710.8427748,0
+ENR.US,D,20050916,000000,12.1091,12.2191,12.1091,12.1607,2824764.2461475,0
+ENR.US,D,20050919,000000,12.0256,12.0558,11.8118,11.8419,4941852.9867481,0
+ENR.US,D,20050920,000000,11.8613,11.9867,11.7845,11.8283,3481020.1748419,0
+ENR.US,D,20050921,000000,11.7233,11.7233,11.4268,11.5601,6627922.1445393,0
+ENR.US,D,20050922,000000,11.5638,11.6465,11.4356,11.632,6106009.9418354,0
+ENR.US,D,20050923,000000,11.528,11.6358,11.4929,11.595,5421300.626534,0
+ENR.US,D,20050926,000000,11.6552,11.6826,11.3257,11.4317,4409959.1068235,0
+ENR.US,D,20050927,000000,11.4696,11.5036,11.3102,11.3286,5180070.7594958,0
+ENR.US,D,20050928,000000,11.3471,11.4288,11.2237,11.2926,2162523.2202595,0
+ENR.US,D,20050929,000000,11.279,11.279,10.9874,11.0118,6227364.0111974,0
+ENR.US,D,20050930,000000,11.1537,11.3938,11.1002,11.352,4503853.5338013,0
+ENR.US,D,20051003,000000,11.3112,11.3637,11.1721,11.1838,3176859.3460083,0
+ENR.US,D,20051004,000000,11.1838,11.212,10.933,10.9437,4629692.8255361,0
+ENR.US,D,20051005,000000,10.8989,10.9816,10.7152,10.7279,3502990.5634231,0
+ENR.US,D,20051006,000000,10.756,10.8338,10.5763,10.6696,1968747.2116685,0
+ENR.US,D,20051007,000000,10.7016,10.9223,10.7016,10.8134,3333186.8339494,0
+ENR.US,D,20051010,000000,10.8631,10.9126,10.7212,10.7736,1776467.9917364,0
+ENR.US,D,20051011,000000,10.8134,10.8961,10.5695,10.5763,2558082.7995856,0
+ENR.US,D,20051012,000000,10.5763,10.6784,10.4868,10.5452,2030176.2412015,0
+ENR.US,D,20051013,000000,10.4071,10.5432,10.2837,10.3692,3308718.7114414,0
+ENR.US,D,20051014,000000,10.3906,10.481,10.3021,10.3633,3386118.6302716,0
+ENR.US,D,20051017,000000,10.445,10.5004,10.3449,10.4023,2070633.7699799,0
+ENR.US,D,20051018,000000,10.411,10.411,10.203,10.274,3153897.2706456,0
+ENR.US,D,20051019,000000,10.2234,10.2341,10.0717,10.2078,3026539.587117,0
+ENR.US,D,20051020,000000,10.2078,10.2787,10.0601,10.1251,2397251.5722988,0
+ENR.US,D,20051021,000000,10.1301,10.1933,9.9094,10.0056,2325836.7506622,0
+ENR.US,D,20051024,000000,10.0036,10.2165,9.99204,10.2107,1896320.128836,0
+ENR.US,D,20051025,000000,10.1729,10.1806,10.095,10.1679,1666592.388254,0
+ENR.US,D,20051026,000000,10.1455,10.2419,10.1067,10.1348,2229453.848244,0
+ENR.US,D,20051027,000000,10.0717,10.1184,9.95607,9.96677,2514125.5628917,0
+ENR.US,D,20051028,000000,9.97748,10.0329,9.9308,10.0329,3001061.2608544,0
+ENR.US,D,20051031,000000,10.0805,10.2,10.0455,10.1087,2343317.8019877,0
+ENR.US,D,20051101,000000,10.0893,10.095,9.92694,10.0659,2869717.284506,0
+ENR.US,D,20051102,000000,10.0018,10.099,9.81219,9.95221,4489360.9161898,0
+ENR.US,D,20051103,000000,9.9094,9.96093,9.52737,9.89185,4004916.7798296,0
+ENR.US,D,20051104,000000,9.89185,10.0357,9.89185,10.0056,2521115.7202363,0
+ENR.US,D,20051107,000000,9.9969,9.9969,9.74026,9.77331,3114941.6741297,0
+ENR.US,D,20051108,000000,9.78789,9.78789,9.62555,9.65373,3557422.2345663,0
+ENR.US,D,20051109,000000,9.67124,9.67901,9.36989,9.47585,5138127.7579866,0
+ENR.US,D,20051110,000000,9.49335,9.62749,9.44475,9.58277,2607511.8018302,0
+ENR.US,D,20051111,000000,9.57306,9.63818,9.55264,9.57986,2221455.5445863,0
+ENR.US,D,20051114,000000,9.55653,9.55653,9.4253,9.45154,3334677.4502838,0
+ENR.US,D,20051115,000000,9.44182,9.48168,9.32711,9.34851,3967465.1730175,0
+ENR.US,D,20051116,000000,9.41169,9.48168,9.24254,9.26393,3295728.0260922,0
+ENR.US,D,20051117,000000,9.26296,9.39323,9.23574,9.37475,5392332.8795631,0
+ENR.US,D,20051118,000000,9.36114,9.48653,9.32323,9.44475,3329687.1260337,0
+ENR.US,D,20051121,000000,9.46418,9.84042,9.44669,9.79955,4678137.3420441,0
+ENR.US,D,20051122,000000,9.79955,10.1107,9.79955,10.1038,5355871.9308119,0
+ENR.US,D,20051123,000000,10.1135,10.1953,10.0698,10.099,2171008.1088215,0
+ENR.US,D,20051125,000000,10.0863,10.094,10.0717,10.0766,552364.39368484,0
+ENR.US,D,20051128,000000,10.3021,10.7648,10.3021,10.6821,7987361.1553628,0
+ENR.US,D,20051129,000000,10.6851,10.9087,10.5529,10.6774,3799646.8745483,0
+ENR.US,D,20051130,000000,10.6122,10.8183,10.5412,10.5529,4059364.9105045,0
+ENR.US,D,20051201,000000,10.6044,10.7881,10.5529,10.7473,3100949.0147918,0
+ENR.US,D,20051202,000000,10.7328,10.8027,10.5801,10.6268,2408744.4402685,0
+ENR.US,D,20051205,000000,10.6268,10.6268,10.4907,10.587,2718384.2356977,0
+ENR.US,D,20051206,000000,10.6015,10.69,10.271,10.3118,5510695.429049,0
+ENR.US,D,20051207,000000,10.2107,10.2448,10.0601,10.133,4382975.7621364,0
+ENR.US,D,20051208,000000,10.1348,10.1874,10.0056,10.1038,3506991.258333,0
+ENR.US,D,20051209,000000,10.1038,10.3225,10.1038,10.2272,1937786.8326482,0
+ENR.US,D,20051212,000000,10.237,10.3439,10.1806,10.1903,2534099.2045405,0
+ENR.US,D,20051213,000000,10.1709,10.205,10.0766,10.1729,2691411.1782179,0
+ENR.US,D,20051214,000000,10.1933,10.3322,10.1348,10.2078,3040516.815644,0
+ENR.US,D,20051215,000000,10.2107,10.2117,9.98421,10.1087,2748858.0298139,0
+ENR.US,D,20051216,000000,10.1107,10.1154,9.94537,9.94735,3941493.0608057,0
+ENR.US,D,20051219,000000,9.94735,10.0912,9.94537,10.0639,3329194.3688052,0
+ENR.US,D,20051220,000000,10.0912,10.1971,10.0455,10.0542,2812784.7932737,0
+ENR.US,D,20051221,000000,10.0581,10.1475,10.0212,10.0659,1523750.4003321,0
+ENR.US,D,20051222,000000,10.0659,10.1301,10.0076,10.097,1453331.38036,0
+ENR.US,D,20051223,000000,10.1438,10.2292,10.1438,10.1953,1174658.1362754,0
+ENR.US,D,20051227,000000,10.1971,10.2448,10.0056,10.0096,1649122.6528564,0
+ENR.US,D,20051228,000000,10.0601,10.203,10.03,10.1418,1752992.5847307,0
+ENR.US,D,20051229,000000,10.1582,10.165,10.0426,10.0571,1064288.7468437,0
+ENR.US,D,20051230,000000,10.0125,10.0377,9.96093,9.96965,1925799.1500085,0
+ENR.US,D,20060103,000000,10.0766,10.1903,9.93754,10.0912,2846248.0498246,0
+ENR.US,D,20060104,000000,10.094,10.094,9.96965,9.98719,3257273.4165706,0
+ENR.US,D,20060105,000000,9.98719,10.0125,9.82972,9.86368,4170731.1303213,0
+ENR.US,D,20060106,000000,9.86368,9.99392,9.86368,9.98421,2116076.4794046,0
+ENR.US,D,20060109,000000,9.98719,10.0232,9.90255,9.92882,2023190.1987398,0
+ENR.US,D,20060110,000000,9.92882,9.96281,9.89676,9.9094,2253428.1848027,0
+ENR.US,D,20060111,000000,9.90451,9.99392,9.85789,9.96093,1731026.3110324,0
+ENR.US,D,20060112,000000,9.95607,9.99977,9.91138,9.93754,1482305.2996551,0
+ENR.US,D,20060113,000000,9.92694,10.0426,9.91624,10.0076,1801941.1743954,0
+ENR.US,D,20060117,000000,9.99204,10.0659,9.96479,10.0125,1542240.6266914,0
+ENR.US,D,20060118,000000,9.98719,10.0542,9.96965,10.0163,1559206.2889325,0
+ENR.US,D,20060119,000000,10.0125,10.2,10.0125,10.1438,2104588.7550385,0
+ENR.US,D,20060120,000000,10.1378,10.1729,9.89774,9.89774,2681936.6603159,0
+ENR.US,D,20060123,000000,10.3118,11.1089,10.3118,10.9126,9809780.0445634,0
+ENR.US,D,20060124,000000,10.8319,10.9058,10.6248,10.8367,6480084.6887638,0
+ENR.US,D,20060125,000000,10.8659,10.9583,10.7629,10.7814,3493006.8287608,0
+ENR.US,D,20060126,000000,10.8027,10.8756,10.7259,10.7736,2740365.9402069,0
+ENR.US,D,20060127,000000,10.8134,10.8338,10.5917,10.6093,3617360.6477647,0
+ENR.US,D,20060130,000000,10.6122,10.8018,10.6112,10.7979,2326838.724651,0
+ENR.US,D,20060131,000000,10.7707,10.9145,10.7114,10.8338,2558573.4993727,0
+ENR.US,D,20060201,000000,10.8212,10.8708,10.7629,10.8319,3315207.8817917,0
+ENR.US,D,20060202,000000,10.8134,10.9126,10.7376,10.7677,3067498.1028896,0
+ENR.US,D,20060203,000000,10.7212,10.8134,10.69,10.7075,2524108.2688331,0
+ENR.US,D,20060206,000000,10.793,10.9904,10.7784,10.9719,2283882.4332251,0
+ENR.US,D,20060207,000000,10.9603,10.9603,10.8659,10.8892,3591895.6948717,0
+ENR.US,D,20060208,000000,10.8961,11.0429,10.8134,10.9952,2190492.0794039,0
+ENR.US,D,20060209,000000,10.9826,11.1263,10.9767,11.0341,3031523.7390425,0
+ENR.US,D,20060210,000000,11.0409,11.0429,10.9282,11.0429,2000717.7944436,0
+ENR.US,D,20060213,000000,11.0429,11.0448,10.9106,10.967,2585541.413249,0
+ENR.US,D,20060214,000000,10.965,11.1089,10.8785,11.0088,1659105.3587979,0
+ENR.US,D,20060215,000000,11.0118,11.146,10.9534,11.0875,2049661.2405045,0
+ENR.US,D,20060216,000000,11.1089,11.2683,11.1089,11.2499,1998714.8751867,0
+ENR.US,D,20060217,000000,11.2635,11.4735,11.2635,11.4142,2792808.0654628,0
+ENR.US,D,20060221,000000,11.4094,11.4122,11.2548,11.2859,2366793.2089935,0
+ENR.US,D,20060222,000000,11.2966,11.4064,11.2508,11.313,2076118.9088999,0
+ENR.US,D,20060223,000000,11.2819,11.2819,11.0341,11.0584,2925148.8721964,0
+ENR.US,D,20060224,000000,11.0691,11.2926,11.0633,11.2703,1592677.7752492,0
+ENR.US,D,20060227,000000,11.2703,11.3335,11.2411,11.2635,1077270.1737064,0
+ENR.US,D,20060228,000000,11.2635,11.2645,10.9389,10.9389,2732858.3363362,0
+ENR.US,D,20060301,000000,10.9553,11.2023,10.9407,11.177,1817424.4500677,0
+ENR.US,D,20060302,000000,11.1799,11.2344,11.0448,11.2062,1672584.6864927,0
+ENR.US,D,20060303,000000,11.1575,11.1673,10.967,11.0001,1305512.4415575,0
+ENR.US,D,20060306,000000,11.0554,11.1022,10.9106,10.9466,1586184.490016,0
+ENR.US,D,20060307,000000,10.933,10.9466,10.7648,10.7648,1359437.9821029,0
+ENR.US,D,20060308,000000,10.7328,10.7328,10.6385,10.7114,2707406.7568126,0
+ENR.US,D,20060309,000000,10.7114,10.8659,10.691,10.7259,1318986.6256488,0
+ENR.US,D,20060310,000000,10.7259,10.9242,10.7229,10.8193,1507272.3517161,0
+ENR.US,D,20060313,000000,11.1838,11.3471,11.1283,11.1585,4145754.8197739,0
+ENR.US,D,20060314,000000,11.1594,11.1594,10.9933,11.0818,1993719.4073331,0
+ENR.US,D,20060315,000000,11.1022,11.212,11.0467,11.1575,1540737.6657084,0
+ENR.US,D,20060316,000000,11.1226,11.1575,10.9719,11.0234,1533745.4509222,0
+ENR.US,D,20060317,000000,11.0244,11.0691,10.97,10.9854,2067134.0620643,0
+ENR.US,D,20060320,000000,10.9874,11.0118,10.9145,10.9981,911957.8389297,0
+ENR.US,D,20060321,000000,10.9603,11.0905,10.8125,10.8212,1512763.6629604,0
+ENR.US,D,20060322,000000,10.8319,10.9854,10.7639,10.9534,1300510.8013795,0
+ENR.US,D,20060323,000000,10.9719,11.2217,10.9389,11.1886,2333332.0098841,0
+ENR.US,D,20060324,000000,11.1721,11.2528,11.0818,11.2237,1850382.6047413,0
+ENR.US,D,20060327,000000,11.0127,11.0536,10.8367,10.9145,3337681.3148085,0
+ENR.US,D,20060328,000000,10.9175,11.0613,10.8319,10.8465,2279887.9106396,0
+ENR.US,D,20060329,000000,10.8465,10.8524,10.6288,10.6647,2909668.6826862,0
+ENR.US,D,20060330,000000,10.6744,10.691,10.4732,10.6657,2399250.3766727,0
+ENR.US,D,20060331,000000,10.6667,10.6938,10.5676,10.6122,2525619.459582,0
+ENR.US,D,20060403,000000,10.7513,10.8961,10.653,10.8338,3167368.3685747,0
+ENR.US,D,20060404,000000,10.7833,11.0195,10.7629,10.8932,3406100.5016861,0
+ENR.US,D,20060405,000000,10.8737,10.8961,10.7356,10.8183,2309359.7307669,0
+ENR.US,D,20060406,000000,10.7814,10.7833,10.3663,10.5218,7572844.3104669,0
+ENR.US,D,20060407,000000,10.5179,10.5917,10.3274,10.3516,3227310.8966561,0
+ENR.US,D,20060410,000000,10.3585,10.4042,10.2321,10.2555,2206486.6292778,0
+ENR.US,D,20060411,000000,10.307,10.3205,10.1154,10.1729,1973748.8518465,0
+ENR.US,D,20060412,000000,10.1418,10.2321,10.1348,10.1699,880986.14398131,0
+ENR.US,D,20060413,000000,10.1632,10.2964,10.0766,10.2147,1837898.04999,0
+ENR.US,D,20060417,000000,10.2321,10.2904,10.0513,10.0893,1731522.1544232,0
+ENR.US,D,20060418,000000,10.0893,10.1757,10.027,10.1505,1964744.4593172,0
+ENR.US,D,20060419,000000,10.1135,10.1933,10.0533,10.0717,1848385.8578088,0
+ENR.US,D,20060420,000000,10.062,10.0893,9.99204,10.062,1916806.073407,0
+ENR.US,D,20060421,000000,10.099,10.1418,10.0329,10.1418,2947625.3913756,0
+ENR.US,D,20060424,000000,10.1135,10.1135,9.90255,9.9531,3109947.2349968,0
+ENR.US,D,20060425,000000,10.411,10.4625,10.203,10.2117,5755917.7612314,0
+ENR.US,D,20060426,000000,10.2292,10.2642,10.0125,10.1038,2644976.7820116,0
+ENR.US,D,20060427,000000,10.0805,10.3556,10.0357,10.1505,3700267.3086503,0
+ENR.US,D,20060428,000000,10.1301,10.2904,10.094,10.2419,3095458.7322681,0
+ENR.US,D,20060501,000000,10.271,10.3021,10.097,10.099,2375783.1994327,0
+ENR.US,D,20060502,000000,10.1019,10.1438,10.029,10.0601,2499637.060163,0
+ENR.US,D,20060503,000000,10.0329,10.0756,9.9424,9.97064,2663455.6924431,0
+ENR.US,D,20060504,000000,9.97064,10.0533,9.85201,9.96677,3122422.5312615,0
+ENR.US,D,20060505,000000,9.97064,10.201,9.9424,10.1505,2277388.1192713,0
+ENR.US,D,20060508,000000,10.1204,10.1971,10.1019,10.1301,1885837.4646209,0
+ENR.US,D,20060509,000000,10.1038,10.2,10.0863,10.1757,2808285.1688108,0
+ENR.US,D,20060510,000000,10.1261,10.1709,10.0805,10.099,2466179.9759366,0
+ENR.US,D,20060511,000000,10.0863,10.1602,9.97064,9.97847,2387268.8663573,0
+ENR.US,D,20060512,000000,9.9308,10.0076,9.86368,9.92297,2873714.8932537,0
+ENR.US,D,20060515,000000,9.89479,10.0785,9.86859,10.0455,2199969.6834679,0
+ENR.US,D,20060516,000000,10.0717,10.2904,10.0688,10.2341,3146402.0114237,0
+ENR.US,D,20060517,000000,10.2185,10.3516,10.2185,10.2944,5186066.1438966,0
+ENR.US,D,20060518,000000,10.3021,10.3993,10.2787,10.3721,4363006.2353706,0
+ENR.US,D,20060519,000000,10.3818,10.5606,10.3721,10.4839,4197199.0859239,0
+ENR.US,D,20060522,000000,10.4353,10.5335,10.3964,10.4508,3682789.343487,0
+ENR.US,D,20060523,000000,10.4625,10.5393,10.376,10.376,3641327.7832783,0
+ENR.US,D,20060524,000000,10.3779,10.4955,10.2944,10.4684,4005917.7250975,0
+ENR.US,D,20060525,000000,10.5014,10.5578,10.4071,10.4304,2881698.7948211,0
+ENR.US,D,20060526,000000,10.4353,10.6355,10.4227,10.5626,2689935.9926944,0
+ENR.US,D,20060530,000000,10.5509,10.5509,10.4353,10.4353,2125572.6004418,0
+ENR.US,D,20060531,000000,10.4508,10.5559,10.4168,10.4645,2677438.0645737,0
+ENR.US,D,20060601,000000,10.4751,10.8134,10.4751,10.8076,3287229.7641608,0
+ENR.US,D,20060602,000000,10.8125,10.8524,10.7881,10.8193,3384122.9120599,0
+ENR.US,D,20060605,000000,10.8027,10.8183,10.7425,10.7707,2963103.5234443,0
+ENR.US,D,20060606,000000,10.7707,10.8134,10.691,10.7755,2855235.9828223,0
+ENR.US,D,20060607,000000,10.7814,10.97,10.758,10.758,3130423.9210813,0
+ENR.US,D,20060608,000000,10.758,10.9563,10.7114,10.9427,2986579.9591708,0
+ENR.US,D,20060609,000000,11.1838,11.2645,11.0972,11.2499,5567639.2362092,0
+ENR.US,D,20060612,000000,11.2062,11.3335,11.2023,11.2285,2858720.259927,0
+ENR.US,D,20060613,000000,11.2285,11.2956,11.0905,11.2285,3062987.1624988,0
+ENR.US,D,20060614,000000,11.1906,11.3112,11.1896,11.3112,2431220.9594476,0
+ENR.US,D,20060615,000000,11.3637,11.5367,11.3219,11.523,2672455.9700896,0
+ENR.US,D,20060616,000000,11.523,11.6193,11.4433,11.5902,2009693.3827926,0
+ENR.US,D,20060619,000000,11.6076,11.6582,11.5414,11.5726,3432071.5851773,0
+ENR.US,D,20060620,000000,11.5726,11.6932,11.5707,11.6213,2221455.5445863,0
+ENR.US,D,20060621,000000,11.6932,12.0003,11.6932,11.944,2960109.9461267,0
+ENR.US,D,20060622,000000,11.944,12.0703,11.9264,12.0285,2952622.9166707,0
+ENR.US,D,20060623,000000,12.0305,12.0392,11.9051,11.9537,2319848.5673064,0
+ENR.US,D,20060626,000000,11.9333,12.013,11.8905,11.944,1251566.3265978,0
+ENR.US,D,20060627,000000,11.9051,11.91,11.527,11.5464,4628702.1674754,0
+ENR.US,D,20060628,000000,11.593,11.663,11.5084,11.6611,1398899.7092167,0
+ENR.US,D,20060629,000000,11.7087,11.8302,11.6746,11.8302,1560213.4065248,0
+ENR.US,D,20060630,000000,11.838,11.8613,11.6786,11.7281,1865359.7498156,0
+ENR.US,D,20060703,000000,11.7525,11.874,11.7525,11.8613,587825.42588883,0
+ENR.US,D,20060705,000000,11.8118,11.8118,11.5201,11.5551,2381772.4115094,0
+ENR.US,D,20060706,000000,11.5454,11.7592,11.5454,11.6903,859512.62751164,0
+ENR.US,D,20060707,000000,11.6903,11.7117,11.5104,11.5464,1172158.3449072,0
+ENR.US,D,20060710,000000,11.5716,11.6932,11.5327,11.561,747648.50686256,0
+ENR.US,D,20060711,000000,11.525,11.5484,11.3792,11.4783,1155682.3537326,0
+ENR.US,D,20060712,000000,11.4608,11.4628,11.3063,11.3112,977376.24744458,0
+ENR.US,D,20060713,000000,11.2528,11.3977,11.2363,11.2966,954904.87186905,0
+ENR.US,D,20060714,000000,11.2762,11.2926,11.139,11.1585,1036313.715375,0
+ENR.US,D,20060717,000000,11.1226,11.1256,10.9515,10.9747,2750356.8759142,0
+ENR.US,D,20060718,000000,10.9767,11.0127,10.8581,10.8961,2017185.5558522,0
+ENR.US,D,20060719,000000,10.8892,11.2266,10.8892,11.1624,1073776.6381152,0
+ENR.US,D,20060720,000000,11.1575,11.1751,10.9389,10.9389,1145180.1438237,0
+ENR.US,D,20060721,000000,10.9126,10.9126,10.7687,10.8562,1834399.3707952,0
+ENR.US,D,20060724,000000,10.933,11.138,10.9038,11.1283,1224104.6267723,0
+ENR.US,D,20060725,000000,11.3335,12.2784,11.3335,12.1345,11359506.671991,0
+ENR.US,D,20060726,000000,12.1365,12.4757,12.1141,12.4368,3166374.6243518,0
+ENR.US,D,20060727,000000,12.4436,12.5359,12.4076,12.465,2954607.3189544,0
+ENR.US,D,20060728,000000,12.4718,12.6681,12.3552,12.5312,1808434.4596285,0
+ENR.US,D,20060731,000000,12.4232,12.7702,12.4106,12.7391,2538599.857724,0
+ENR.US,D,20060801,000000,12.6457,12.776,12.6118,12.7196,1496286.6430651,0
+ENR.US,D,20060802,000000,12.7216,12.7956,12.6439,12.6661,2774321.9539863,0
+ENR.US,D,20060803,000000,12.6671,12.8071,12.5068,12.7518,1529757.1006611,0
+ENR.US,D,20060804,000000,12.7654,12.8869,12.6545,12.8071,1487799.6970617,0
+ENR.US,D,20060807,000000,12.7858,12.8645,12.7012,12.7644,1212624.1034513,0
+ENR.US,D,20060808,000000,12.7654,12.7673,12.5525,12.5777,2174511.9316199,0
+ENR.US,D,20060809,000000,12.5875,12.7284,12.5108,12.5108,1619146.7595724,0
+ENR.US,D,20060810,000000,12.4106,12.5807,12.394,12.5155,1979729.8341573,0
+ENR.US,D,20060811,000000,12.5155,12.6457,12.4611,12.5456,867013.03033718,0
+ENR.US,D,20060814,000000,12.5729,12.6341,12.465,12.4844,1594175.5926286,0
+ENR.US,D,20060815,000000,12.5942,12.6235,12.4971,12.533,1268552.5632534,0
+ENR.US,D,20060816,000000,12.567,12.6341,12.5486,12.5641,1948768.4264162,0
+ENR.US,D,20060817,000000,12.5651,12.8645,12.5651,12.7644,2430209.7269723,0
+ENR.US,D,20060818,000000,12.7644,12.8402,12.7498,12.7877,1438851.1073971,0
+ENR.US,D,20060821,000000,12.7877,12.7906,12.6644,12.7469,994369.6851452,0
+ENR.US,D,20060822,000000,12.7236,12.8742,12.7236,12.816,1215107.435288,0
+ENR.US,D,20060823,000000,12.7964,12.8869,12.7547,12.8742,1801432.9863558,0
+ENR.US,D,20060824,000000,12.9015,12.9375,12.7149,12.7722,1290518.8369516,0
+ENR.US,D,20060825,000000,12.7323,12.7323,12.4951,12.5088,1671584.7699454,0
+ENR.US,D,20060828,000000,12.5088,12.8402,12.5088,12.7809,923444.53457501,0
+ENR.US,D,20060829,000000,12.8276,13.0589,12.8276,13.0142,2767331.7966417,0
+ENR.US,D,20060830,000000,13.0501,13.3195,13.0337,13.2543,2533603.3611496,0
+ENR.US,D,20060831,000000,13.2776,13.4254,13.1532,13.3885,2469176.6394162,0
+ENR.US,D,20060901,000000,13.4254,13.5984,13.3914,13.5441,1739007.1264379,0
+ENR.US,D,20060905,000000,13.5372,13.6753,13.507,13.6121,2099609.7467165,0
+ENR.US,D,20060906,000000,13.5974,13.6703,13.512,13.6121,1744011.8527779,0
+ENR.US,D,20060907,000000,13.5857,13.6889,13.4448,13.6121,1978239.2178229,0
+ENR.US,D,20060908,000000,13.6539,13.7453,13.5352,13.5538,1933288.2369061,0
+ENR.US,D,20060911,000000,13.5586,13.6402,13.5003,13.5566,1477311.889243,0
+ENR.US,D,20060912,000000,13.5518,13.72,13.5518,13.7073,1392398.1942178,0
+ENR.US,D,20060913,000000,13.684,13.9057,13.684,13.8619,1530753.9310462,0
+ENR.US,D,20060914,000000,13.8619,14.0232,13.8075,14.0096,1288532.3772264,0
+ENR.US,D,20060915,000000,14.0077,14.066,13.9348,13.999,1931290.4612529,0
+ENR.US,D,20060918,000000,14.0573,14.243,13.999,13.9999,1895836.630094,0
+ENR.US,D,20060919,000000,14.0175,14.0175,13.8532,13.9144,2562559.7921925,0
+ENR.US,D,20060920,000000,13.9261,13.9523,13.8152,13.8376,1737511.3664997,0
+ENR.US,D,20060921,000000,13.8346,13.9416,13.7978,13.8415,1654101.6611783,0
+ENR.US,D,20060922,000000,13.8435,13.8589,13.6325,13.7345,1287523.2021926,0
+ENR.US,D,20060925,000000,13.7238,13.8298,13.6616,13.7928,1870370.6484802,0
+ENR.US,D,20060926,000000,13.7928,14.1739,13.7899,14.1156,2955131.9665255,0
+ENR.US,D,20060927,000000,14.102,14.3295,14.0593,14.2701,1550222.4708176,0
+ENR.US,D,20060928,000000,14.3207,14.4072,14.1778,14.3955,1498784.3769919,0
+ENR.US,D,20060929,000000,14.413,14.413,14.241,14.413,1398403.865826,0
+ENR.US,D,20061002,000000,14.414,14.6561,14.3664,14.4734,2515617.2079469,0
+ENR.US,D,20061003,000000,14.4092,14.4791,14.0737,14.0844,3113436.6557052,0
+ENR.US,D,20061004,000000,14.0573,14.4859,14.0573,14.4451,1821415.8864911,0
+ENR.US,D,20061005,000000,14.414,14.6036,14.414,14.555,1408894.759807,0
+ENR.US,D,20061006,000000,14.5083,14.6483,14.3081,14.6182,1236581.9804783,0
+ENR.US,D,20061009,000000,14.6182,14.8184,14.5463,14.7533,1333467.9273324,0
+ENR.US,D,20061010,000000,14.6959,15.0284,14.6959,15.0207,4089821.2163682,0
+ENR.US,D,20061011,000000,15.0177,15.1897,14.971,15.1509,1812923.7968841,0
+ENR.US,D,20061012,000000,15.1897,15.4639,15.1897,15.3939,2249925.390725,0
+ENR.US,D,20061013,000000,15.3579,15.4881,15.3055,15.3939,1518268.3475743,0
+ENR.US,D,20061016,000000,15.3443,15.4104,15.2918,15.3424,2219958.7559276,0
+ENR.US,D,20061017,000000,15.2986,15.321,15.183,15.2588,3183351.6025207,0
+ENR.US,D,20061018,000000,15.2821,15.4201,15.2821,15.4201,2981086.590485,0
+ENR.US,D,20061019,000000,15.4201,15.56,15.3939,15.4492,2927653.8071683,0
+ENR.US,D,20061020,000000,15.4881,15.4881,15.3531,15.4007,2017693.7438918,0
+ENR.US,D,20061023,000000,15.3958,15.6446,15.3958,15.6446,1461826.5561292,0
+ENR.US,D,20061024,000000,15.6446,15.7535,15.5085,15.7205,1927802.0692653,0
+ENR.US,D,20061025,000000,15.7059,15.8935,15.7059,15.8508,1679573.8151166,0
+ENR.US,D,20061026,000000,15.8586,16.1064,15.8556,15.9111,2400248.2357786,0
+ENR.US,D,20061027,000000,15.8964,16.0141,15.7574,15.7574,1712537.1133938,0
+ENR.US,D,20061030,000000,15.6583,15.6777,15.4269,15.6748,2808786.1558051,0
+ENR.US,D,20061031,000000,15.6534,15.6641,15.4881,15.6466,5077692.4726766,0
+ENR.US,D,20061101,000000,15.7954,15.7954,15.4794,15.5475,2279887.9106396,0
+ENR.US,D,20061102,000000,14.4791,14.7689,14.3538,14.5842,7881982.090181,0
+ENR.US,D,20061103,000000,14.6182,14.6959,14.3975,14.4256,2848737.5539855,0
+ENR.US,D,20061106,000000,14.4092,14.5782,14.4092,14.4656,2694922.2020614,0
+ENR.US,D,20061107,000000,14.4072,14.517,14.2332,14.2576,3249279.2277958,0
+ENR.US,D,20061108,000000,14.1554,14.2701,14.0757,14.1798,2454194.3507383,0
+ENR.US,D,20061109,000000,14.2264,14.3295,14.1331,14.3091,2326838.724651,0
+ENR.US,D,20061110,000000,14.311,14.3441,14.1925,14.239,1534753.5972354,0
+ENR.US,D,20061113,000000,14.243,14.414,14.1846,14.2089,1808925.1594156,0
+ENR.US,D,20061114,000000,14.1962,14.2313,13.9494,14.0028,5569121.6227778,0
+ENR.US,D,20061115,000000,13.9503,13.962,13.7258,13.789,4277112.1694918,0
+ENR.US,D,20061116,000000,13.7871,13.8609,13.6275,13.6937,4582748.183849,0
+ENR.US,D,20061117,000000,13.684,13.7238,13.4866,13.5849,3259273.2496652,0
+ENR.US,D,20061120,000000,13.7588,13.7588,13.506,13.5653,2387268.8663573,0
+ENR.US,D,20061121,000000,13.5237,13.5645,13.4011,13.4739,4091815.9058592,0
+ENR.US,D,20061122,000000,13.4536,13.5023,13.3039,13.3962,1582691.9831455,0
+ENR.US,D,20061124,000000,13.3739,13.4361,13.3214,13.3214,779110.90159804,0
+ENR.US,D,20061127,000000,13.2543,13.2659,13.1736,13.1824,1518268.3475743,0
+ENR.US,D,20061128,000000,13.1843,13.3126,13.0979,13.1795,3185357.6079397,0
+ENR.US,D,20061129,000000,13.2241,13.2358,13.1133,13.1415,2208973.0472766,0
+ENR.US,D,20061130,000000,13.193,13.2962,13.1406,13.2311,5102155.4515809,0
+ENR.US,D,20061201,000000,13.2659,13.3544,13.128,13.2378,3285240.2182735,0
+ENR.US,D,20061204,000000,13.2893,13.5839,13.2864,13.4205,2285384.3654875,0
+ENR.US,D,20061205,000000,13.4448,13.7978,13.4361,13.7598,3577398.9623772,0
+ENR.US,D,20061206,000000,13.7588,13.8736,13.6957,13.8648,3622352.0007355,0
+ENR.US,D,20061207,000000,13.8959,13.9552,13.7423,13.7802,1647121.7910412,0
+ENR.US,D,20061208,000000,13.789,13.8988,13.754,13.823,1645117.8430635,0
+ENR.US,D,20061211,000000,13.823,13.8862,13.7841,13.8346,1207124.5624412,0
+ENR.US,D,20061212,000000,13.8346,13.8736,13.6636,13.7501,1935289.0987214,0
+ENR.US,D,20061213,000000,13.8376,13.8589,13.6568,13.682,1692562.4430244,0
+ENR.US,D,20061214,000000,13.682,13.8201,13.6422,13.6596,1884849.8927223,0
+ENR.US,D,20061215,000000,13.6159,13.7453,13.5023,13.5139,2516614.038332,0
+ENR.US,D,20061218,000000,13.5352,13.6345,13.4916,13.5459,1745510.6988782,0
+ENR.US,D,20061219,000000,13.4953,13.7073,13.4828,13.7054,1472807.1211764,0
+ENR.US,D,20061220,000000,13.6889,13.8463,13.6345,13.8142,1146195.4911819,0
+ENR.US,D,20061221,000000,13.8142,14.0757,13.8045,13.9261,1955262.7403701,0
+ENR.US,D,20061222,000000,13.9057,13.928,13.8142,13.8327,668233.32412681,0
+ENR.US,D,20061226,000000,13.8522,14.0612,13.8522,14.0349,834544.54673002,0
+ENR.US,D,20061227,000000,14.0573,14.2235,14.0506,14.2235,2285879.1801576,0
+ENR.US,D,20061228,000000,14.2206,14.241,14.0894,14.1818,1157178.1136706,0
+ENR.US,D,20061229,000000,14.1554,14.2186,14.1282,14.2147,1284024.5229977,0
+ENR.US,D,20070103,000000,14.2643,14.4072,14.1885,14.3907,2722889.0037642,0
+ENR.US,D,20070104,000000,14.3839,14.4859,14.3003,14.4791,2241936.3455538,0
+ENR.US,D,20070105,000000,14.4587,14.6084,14.3946,14.5598,2160025.4863327,0
+ENR.US,D,20070108,000000,14.52,14.6648,14.414,14.624,1783461.2352432,0
+ENR.US,D,20070109,000000,14.624,14.9214,14.5628,14.8894,2495645.6237396,0
+ENR.US,D,20070110,000000,14.8835,15.2432,14.7319,15.1372,2254921.8872994,0
+ENR.US,D,20070111,000000,15.1897,15.493,15.1567,15.4104,2994580.32027,0
+ENR.US,D,20070112,000000,15.4358,15.4358,15.2267,15.2685,1573695.820382,0
+ENR.US,D,20070116,000000,15.2588,15.3006,15.0838,15.144,2477663.5854196,0
+ENR.US,D,20070117,000000,15.145,15.4191,15.145,15.3132,3001564.3052902,0
+ENR.US,D,20070118,000000,15.3579,15.4522,15.2675,15.2704,2212972.7134659,0
+ENR.US,D,20070119,000000,15.2335,15.3579,15.0974,15.3006,1610657.7561276,0
+ENR.US,D,20070122,000000,15.2986,15.3763,15.1372,15.1372,2197469.8920997,0
+ENR.US,D,20070123,000000,15.7186,16.9755,15.6777,16.7762,14786093.118248,0
+ENR.US,D,20070124,000000,16.5176,16.8103,16.4176,16.7635,3495995.2624748,0
+ENR.US,D,20070125,000000,16.6362,16.7956,16.6032,16.6634,2680934.6863271,0
+ENR.US,D,20070126,000000,16.6362,17.0562,16.6362,16.853,2987576.7895559,0
+ENR.US,D,20070129,000000,16.8414,17.1174,16.8073,16.9977,2703896.7616897,0
+ENR.US,D,20070130,000000,16.9726,17.1475,16.8471,17.0844,1930789.4742585,0
+ENR.US,D,20070131,000000,17.0493,17.1242,16.8666,17.062,2341320.0263346,0
+ENR.US,D,20070201,000000,17.0775,17.2136,16.9599,17.1719,2552568.8564853,0
+ENR.US,D,20070202,000000,17.1719,17.3887,17.1543,17.2846,2441207.780272,0
+ENR.US,D,20070205,000000,17.2408,17.2923,17.1203,17.2515,1578190.3012411,0
+ENR.US,D,20070206,000000,17.2282,17.4178,17.0503,17.2457,3292740.621099,0
+ENR.US,D,20070207,000000,17.1689,17.2234,17.0377,17.1612,2224453.2367868,0
+ENR.US,D,20070208,000000,17.1222,17.3974,17.1222,17.2341,1715548.1789637,0
+ENR.US,D,20070209,000000,17.2311,17.2904,16.9268,17.0503,1203124.8962519,0
+ENR.US,D,20070212,000000,17.0503,17.2807,16.9696,17.2097,2171695.2942675,0
+ENR.US,D,20070213,000000,17.2301,17.3322,17.2301,17.3322,1457507.9865143,0
+ENR.US,D,20070214,000000,17.3857,17.5733,17.3857,17.5324,1530753.9310462,0
+ENR.US,D,20070215,000000,17.5597,17.5918,17.4206,17.4333,1865359.7498156,0
+ENR.US,D,20070216,000000,17.4352,17.548,17.1825,17.1932,2999068.6288048,0
+ENR.US,D,20070220,000000,17.1854,17.5373,17.1426,17.5334,1494787.796965,0
+ENR.US,D,20070221,000000,17.5217,17.5995,17.3556,17.4081,1109734.5424306,0
+ENR.US,D,20070222,000000,17.3974,17.6715,17.3302,17.4897,1740508.0299795,0
+ENR.US,D,20070223,000000,17.4955,17.5714,17.441,17.5227,871503.39631352,0
+ENR.US,D,20070226,000000,17.5597,17.688,17.4945,17.6238,1313528.2334677,0
+ENR.US,D,20070227,000000,17.6268,17.6268,16.9823,17.3195,1897328.2751491,0
+ENR.US,D,20070228,000000,17.27,17.442,17.0493,17.2078,2134053.3741208,0
+ENR.US,D,20070301,000000,17.0775,17.4828,17.0047,17.3371,1464546.4937332,0
+ENR.US,D,20070302,000000,17.3468,17.4198,17.0231,17.0562,931938.6816235,0
+ENR.US,D,20070305,000000,16.8598,17.061,16.7528,16.782,1810918.8201859,0
+ENR.US,D,20070306,000000,16.8511,17.1388,16.7577,17.0522,1588678.1090598,0
+ENR.US,D,20070307,000000,17.0027,17.1397,16.7907,16.8404,1770468.4924525,0
+ENR.US,D,20070308,000000,16.8977,17.1932,16.8782,16.9676,1724528.9109164,0
+ENR.US,D,20070309,000000,17.0552,17.1971,17.0318,17.1543,1293531.959963,0
+ENR.US,D,20070312,000000,17.1456,17.3944,17.1242,17.2991,2102092.0498325,0
+ENR.US,D,20070313,000000,17.2341,17.2341,16.8558,16.8947,1623141.2821581,0
+ENR.US,D,20070314,000000,16.923,17.0951,16.6197,16.8103,2758343.8636439,0
+ENR.US,D,20070315,000000,16.7596,16.9346,16.7091,16.7976,1368437.2310286,0
+ENR.US,D,20070316,000000,16.7665,16.8326,16.6284,16.6867,1556231.228588,0
+ENR.US,D,20070319,000000,16.5498,16.7489,16.5498,16.7052,1819923.2127153,0
+ENR.US,D,20070320,000000,16.7461,17.0172,16.7461,17.0075,1627152.2642753,0
+ENR.US,D,20070321,000000,16.9968,17.27,16.9346,17.2622,2197995.5683915,0
+ENR.US,D,20070322,000000,17.339,17.5276,17.3283,17.3924,1786955.7995552,0
+ENR.US,D,20070323,000000,17.4178,17.4761,17.2972,17.2972,1401400.5293058,0
+ENR.US,D,20070326,000000,17.2982,17.3576,17.1816,17.2584,1378428.1667358,0
+ENR.US,D,20070327,000000,17.2214,17.2214,16.9502,17.0552,1305007.3396802,0
+ENR.US,D,20070328,000000,17.0338,17.1038,16.9444,17.0047,1011341.5197106,0
+ENR.US,D,20070329,000000,17.0377,17.0756,16.8354,16.992,1353946.6708584,0
+ENR.US,D,20070330,000000,16.992,17.1125,16.9726,17.0844,1043811.0320383,0
+ENR.US,D,20070402,000000,17.1038,17.1816,16.955,17.0844,1142685.496059,0
+ENR.US,D,20070403,000000,17.1242,17.2602,17.1105,17.1573,783601.26757438,0
+ENR.US,D,20070404,000000,17.1854,17.3322,17.1757,17.2826,1747507.4458107,0
+ENR.US,D,20070405,000000,17.3322,17.3468,17.2535,17.305,1123712.7996783,0
+ENR.US,D,20070409,000000,17.3195,17.372,17.2875,17.3322,1705540.7837248,0
+ENR.US,D,20070410,000000,17.3556,17.4178,17.3069,17.3887,1781951.073215,0
+ENR.US,D,20070411,000000,17.4168,17.4168,17.2117,17.3516,1399401.7249319,0
+ENR.US,D,20070412,000000,17.3283,17.4178,17.1825,17.3914,1020341.7973571,0
+ENR.US,D,20070413,000000,17.4168,17.5004,17.3371,17.4392,797593.92691234,0
+ENR.US,D,20070416,000000,17.5217,17.5878,17.3683,17.4109,1416878.6613745,0
+ENR.US,D,20070417,000000,17.4693,17.55,17.3419,17.3904,835541.37711514,0
+ENR.US,D,20070418,000000,17.3556,17.4547,17.27,17.4255,1208119.3353848,0
+ENR.US,D,20070419,000000,17.8172,18.2372,17.721,17.8426,2677243.6363562,0
+ENR.US,D,20070420,000000,17.9193,18.1177,17.9193,18.0973,2058143.0429043,0
+ENR.US,D,20070423,000000,18.1177,18.2809,18.0301,18.2236,1824512.3358815,0
+ENR.US,D,20070424,000000,18.4997,19.6516,18.4997,19.4738,5652832.7432724,0
+ENR.US,D,20070425,000000,19.4863,19.5583,19.3239,19.4222,1865854.5644856,0
+ENR.US,D,20070426,000000,19.3152,19.3988,19.1092,19.1996,2473673.1777169,0
+ENR.US,D,20070427,000000,19.0615,19.2258,19.0615,19.1248,1296463.8140368,0
+ENR.US,D,20070430,000000,19.1996,19.6234,19.1996,19.4571,2740858.6974355,0
+ENR.US,D,20070501,000000,19.4581,19.5213,19.2501,19.4581,2306854.795795,0
+ENR.US,D,20070502,000000,19.4183,20.0735,19.4038,19.7935,2870235.7597526,0
+ENR.US,D,20070503,000000,19.6234,20.0735,19.3814,19.9753,3052520.9578154,0
+ENR.US,D,20070504,000000,20.0326,20.2727,19.9675,20.2621,2462676.153138,0
+ENR.US,D,20070507,000000,20.2037,20.3154,20.0638,20.2426,2766331.8800943,0
+ENR.US,D,20070508,000000,20.2106,20.2106,19.8809,20.127,2520116.8324098,0
+ENR.US,D,20070509,000000,20.0248,20.4157,19.9646,20.3398,1571698.0447288,0
+ENR.US,D,20070510,000000,20.264,20.2669,20.0122,20.0706,1400393.4117133,0
+ENR.US,D,20070511,000000,20.0735,20.2552,20.0025,20.1581,1939282.5925862,0
+ENR.US,D,20070514,000000,20.0735,20.3311,20.055,20.2008,2303362.2889246,0
+ENR.US,D,20070515,000000,20.1581,20.1969,19.8752,19.9646,1999714.7917341,0
+ENR.US,D,20070516,000000,20.0842,20.0842,19.6671,19.7925,3249776.0999073,0
+ENR.US,D,20070517,000000,19.7497,19.9374,19.6798,19.8762,1552726.3770688,0
+ENR.US,D,20070518,000000,19.9023,20.055,19.8879,19.9928,908959.11800849,0
+ENR.US,D,20070521,000000,19.9549,20.2407,19.8665,20.0229,2071474.2348144,0
+ENR.US,D,20070522,000000,19.9831,20.0201,19.7002,19.7955,1727677.8250638,0
+ENR.US,D,20070523,000000,19.8032,20.1056,19.7333,19.8451,2327330.4531588,0
+ENR.US,D,20070524,000000,19.7517,19.9733,19.4135,19.4436,1623141.2821581,0
+ENR.US,D,20070525,000000,19.5466,19.8809,19.5466,19.8207,1924795.1185782,0
+ENR.US,D,20070529,000000,19.7935,20.0094,19.7216,19.9451,2389762.4854012,0
+ENR.US,D,20070530,000000,19.8829,20.0258,19.7032,20.0258,1717536.6961303,0
+ENR.US,D,20070531,000000,20.0122,20.0171,19.74,19.8334,2953125.9611065,0
+ENR.US,D,20070601,000000,19.8334,19.8605,19.5213,19.7216,1953345.2049336,0
+ENR.US,D,20070604,000000,19.7216,20.0229,19.5981,20.0151,2149196.1432323,0
+ENR.US,D,20070605,000000,19.9879,20.0229,19.8217,19.8605,1307500.9587241,0
+ENR.US,D,20070606,000000,19.74,19.742,19.4455,19.5407,1286979.0089276,0
+ENR.US,D,20070607,000000,19.4912,19.5407,19.0032,19.0032,3108448.3888965,0
+ENR.US,D,20070608,000000,19.0188,19.2229,18.8555,19.2015,1653101.7446311,0
+ENR.US,D,20070611,000000,19.1909,19.5816,19.1909,19.4748,1689563.7221031,0
+ENR.US,D,20070612,000000,19.4367,19.5904,19.2784,19.3765,2686930.0707281,0
+ENR.US,D,20070613,000000,19.3921,19.6448,19.1937,19.6428,1293014.5134369,0
+ENR.US,D,20070614,000000,19.6818,19.7925,19.6535,19.7333,1608150.7637142,0
+ENR.US,D,20070615,000000,19.7537,19.8314,19.673,19.7469,1428355.0698125,0
+ENR.US,D,20070618,000000,19.7614,19.9928,19.6516,19.8986,1182648.2101673,0
+ENR.US,D,20070619,000000,19.8217,19.8237,19.566,19.7264,1777465.8508423,0
+ENR.US,D,20070620,000000,19.74,20.4244,19.7333,19.8207,3532459.2973884,0
+ENR.US,D,20070621,000000,19.7751,19.912,19.601,19.8684,1078769.0198066,0
+ENR.US,D,20070622,000000,19.8528,19.9422,19.5767,19.6137,1380412.5690195,0
+ENR.US,D,20070625,000000,19.6739,20.124,19.6691,19.8879,1878354.5500478,0
+ENR.US,D,20070626,000000,19.9695,19.9802,19.7216,19.8062,1903328.8031537,0
+ENR.US,D,20070627,000000,19.7246,20.0433,19.6915,19.9967,982375.83018113,0
+ENR.US,D,20070628,000000,20.0229,20.303,19.987,20.0949,858027.15478086,0
+ENR.US,D,20070629,000000,20.1581,20.1795,19.74,19.9422,1205120.6144637,0
+ENR.US,D,20070702,000000,19.9831,20.0502,19.8421,20.0502,1113728.0362955,0
+ENR.US,D,20070703,000000,20.0405,20.1628,19.9733,19.9753,405032.03978665,0
+ENR.US,D,20070705,000000,19.9374,20.0686,19.745,19.9957,1267548.5318231,0
+ENR.US,D,20070706,000000,20.0201,20.054,19.9227,20.054,909459.07628215,0
+ENR.US,D,20070709,000000,20.0569,20.124,19.8849,19.9957,1095248.0971434,0
+ENR.US,D,20070710,000000,19.9928,20.0278,19.8558,19.8916,1238086.9989029,0
+ENR.US,D,20070711,000000,20.0326,21.1632,20.0132,21.0553,6229371.0453371,0
+ENR.US,D,20070712,000000,21.2137,21.5472,21.1369,21.3692,3213324.4096426,0
+ENR.US,D,20070713,000000,21.6307,22.8614,20.9591,21.5597,9003199.213374,0
+ENR.US,D,20070716,000000,21.5423,22.0692,21.4247,21.6979,2144048.424711,0
+ENR.US,D,20070717,000000,21.8231,21.9058,21.5267,21.5345,2243425.9331674,0
+ENR.US,D,20070718,000000,21.4072,21.8184,21.0436,21.3877,2840762.9109045,0
+ENR.US,D,20070719,000000,21.4383,21.8009,21.2828,21.3595,2391759.2323337,0
+ENR.US,D,20070720,000000,21.3256,21.449,21.0767,21.3498,1929799.8449185,0
+ENR.US,D,20070723,000000,21.3858,21.5744,21.1496,21.3381,2097601.6838561,0
+ENR.US,D,20070724,000000,21.5744,22.7447,21.5141,22.0672,5396321.2298244,0
+ENR.US,D,20070725,000000,22.1877,22.3074,21.3858,21.5112,3810144.9695742,0
+ENR.US,D,20070726,000000,21.2215,21.2584,20.4244,20.6431,4958829.9649171,0
+ENR.US,D,20070727,000000,20.5828,20.6256,19.8956,20.1833,3551937.0956462,0
+ENR.US,D,20070730,000000,20.3047,20.61,19.8451,20.4847,3592891.4965361,0
+ENR.US,D,20070731,000000,20.6538,20.7714,20.1464,20.2037,2361299.8403077,0
+ENR.US,D,20070801,000000,20.1503,20.3855,19.9831,20.3642,1941276.2533565,0
+ENR.US,D,20070802,000000,20.0258,20.5225,20.0258,20.4128,2636988.7655611,0
+ENR.US,D,20070803,000000,20.3554,20.5878,19.7537,19.8187,2278889.022813,0
+ENR.US,D,20070806,000000,19.6321,19.9257,19.4018,19.777,3242291.1278927,0
+ENR.US,D,20070807,000000,19.6915,19.8809,19.1043,19.3221,2949627.2819116,0
+ENR.US,D,20070808,000000,19.2472,19.4611,17.8202,18.3849,4366502.8571239,0
+ENR.US,D,20070809,000000,18.2226,18.6319,17.8202,18.0088,5350884.692724,0
+ENR.US,D,20070810,000000,17.9193,18.9906,17.5353,18.837,7945414.0389707,0
+ENR.US,D,20070813,000000,19.0722,21.0193,18.9595,20.8911,8079258.8354083,0
+ENR.US,D,20070814,000000,21.0611,21.6268,20.0385,20.1415,4695134.8946277,0
+ENR.US,D,20070815,000000,20.0025,20.4352,19.8383,19.9316,3536452.7912531,0
+ENR.US,D,20070816,000000,19.8732,20.1561,19.7119,20.0638,3065496.2123535,0
+ENR.US,D,20070817,000000,20.5644,20.5644,20.1056,20.4506,2241936.3455538,0
+ENR.US,D,20070820,000000,20.4964,20.5722,20.0735,20.4195,1684070.3534173,0
+ENR.US,D,20070821,000000,20.3234,20.7111,19.985,20.6616,1839890.6820396,0
+ENR.US,D,20070822,000000,20.7208,21.4304,20.6927,21.417,3975954.1764624,0
+ENR.US,D,20070823,000000,21.3906,21.3906,20.9872,21.2206,2564566.8263322,0
+ENR.US,D,20070824,000000,21.2206,21.7892,21.1185,21.7504,3146895.7973731,0
+ENR.US,D,20070827,000000,21.7619,21.794,21.3381,21.5744,3027040.5741113,0
+ENR.US,D,20070828,000000,21.4247,21.5345,21.0193,21.0193,3355660.2669663,0
+ENR.US,D,20070829,000000,21.1048,21.203,20.7938,21.1962,3329194.3688052,0
+ENR.US,D,20070830,000000,20.9775,21.1438,20.7617,20.9027,1603161.468185,0
+ENR.US,D,20070831,000000,21.0436,21.2759,20.9162,21.2099,1542240.6266914,0
+ENR.US,D,20070904,000000,21.3256,21.3974,20.7559,20.9979,2007199.7637487,0
+ENR.US,D,20070905,000000,20.9532,21.3266,20.853,21.2584,1916313.3161785,0
+ENR.US,D,20070906,000000,21.2701,21.5287,21.171,21.4675,1582691.9831455,0
+ENR.US,D,20070907,000000,21.2429,21.2584,20.6353,20.9639,2497642.370672,0
+ENR.US,D,20070910,000000,21.0981,21.2176,20.6324,21.0484,1791945.0950843,0
+ENR.US,D,20070911,000000,21.0981,21.2915,20.926,21.1748,1050797.0745001,0
+ENR.US,D,20070912,000000,21.1175,21.4207,20.9979,21.1525,1606156.0742233,0
+ENR.US,D,20070913,000000,21.2935,22.0274,21.2069,21.8097,3652324.8078573,0
+ENR.US,D,20070914,000000,21.6502,22.0906,21.6472,22.0041,1961258.124771,0
+ENR.US,D,20070917,000000,21.9865,22.2208,21.9311,21.936,1635632.0092336,0
+ENR.US,D,20070918,000000,22.0565,22.4055,21.9506,22.3482,1295521.5058503,0
+ENR.US,D,20070919,000000,22.4386,22.8672,22.2539,22.7554,2382278.5421074,0
+ENR.US,D,20070920,000000,22.7029,22.7651,22.2238,22.3074,1292519.6987669,0
+ENR.US,D,20070921,000000,22.4648,22.5056,22.2499,22.3443,1313502.5154495,0
+ENR.US,D,20070924,000000,22.2559,22.4386,22.0274,22.1761,1614154.3778811,0
+ENR.US,D,20070925,000000,22.0419,22.2091,21.9087,22.111,1871867.4371389,0
+ENR.US,D,20070926,000000,22.2141,22.4813,22.0565,22.3423,2169016.5054927,0
+ENR.US,D,20070927,000000,22.3316,22.3831,21.9962,22.0759,2802791.8001249,0
+ENR.US,D,20070928,000000,22.0526,22.1965,21.9418,22.1965,1918800.762898,0
+ENR.US,D,20071001,000000,22.2014,23.3221,22.1761,23.2599,4625706.5327163,0
+ENR.US,D,20071002,000000,23.3485,23.7887,23.2551,23.5924,2469681.7412936,0
+ENR.US,D,20071003,000000,23.4699,23.5331,22.9878,23.1015,1781951.073215,0
+ENR.US,D,20071004,000000,23.228,23.5176,23.1394,23.2842,1473314.2804952,0
+ENR.US,D,20071005,000000,23.4204,23.6809,23.2377,23.6575,2414732.6236243,0
+ENR.US,D,20071008,000000,23.7566,23.9443,23.397,23.4,2432714.6619443,0
+ENR.US,D,20071009,000000,23.5632,23.9035,23.468,23.8151,2889696.0697582,0
+ENR.US,D,20071010,000000,23.8198,23.8198,23.4,23.4164,1996710.9272092,0
+ENR.US,D,20071011,000000,23.4962,23.5924,23.2084,23.4291,1628136.7500117,0
+ENR.US,D,20071012,000000,23.5011,23.5331,23.1792,23.2706,757624.0117589,0
+ENR.US,D,20071015,000000,23.2706,23.3834,22.6379,22.7837,1985730.3621619,0
+ENR.US,D,20071016,000000,22.8245,23.0209,22.456,22.8993,1883854.0910579,0
+ENR.US,D,20071017,000000,22.9819,23.0043,22.7691,22.9829,1265052.8553377,0
+ENR.US,D,20071018,000000,22.9878,23.0791,22.8333,22.8691,1553726.2936161,0
+ENR.US,D,20071019,000000,22.9061,22.9227,22.4871,22.4901,1779457.4541711,0
+ENR.US,D,20071022,000000,22.2238,22.5455,21.9914,22.0837,3555927.503349,0
+ENR.US,D,20071023,000000,22.2178,22.5678,22.2178,22.4239,2088116.8787468,0
+ENR.US,D,20071024,000000,22.3754,22.5892,21.9817,22.4211,2773825.0818748,0
+ENR.US,D,20071025,000000,22.3881,22.526,22.2325,22.4697,2060138.761116,0
+ENR.US,D,20071026,000000,22.7962,22.8857,22.0662,22.0662,1901324.8551762,0
+ENR.US,D,20071029,000000,22.179,22.4289,21.8281,22.1595,2015689.7959142,0
+ENR.US,D,20071030,000000,20.6761,21.0718,19.8645,20.47,6887124.791411,0
+ENR.US,D,20071031,000000,21.2915,21.2935,20.0969,20.8831,5604079.610546,0
+ENR.US,D,20071101,000000,20.68,22.283,20.6645,21.723,5405811.1785372,0
+ENR.US,D,20071102,000000,22.3754,22.4648,21.8903,22.106,3948481.1607088,0
+ENR.US,D,20071105,000000,21.6502,22.0672,21.5656,21.8465,5165474.2410907,0
+ENR.US,D,20071106,000000,21.8281,21.9554,21.7163,21.8077,2993120.5655575,0
+ENR.US,D,20071107,000000,21.4471,21.8231,21.4471,21.6444,3179859.0956502,0
+ENR.US,D,20071108,000000,21.7474,21.9243,21.5267,21.8077,3353662.4913132,0
+ENR.US,D,20071109,000000,21.5977,21.8776,21.4869,21.5345,3648080.3061348,0
+ENR.US,D,20071112,000000,21.4722,21.8495,21.0377,21.238,3334723.7427166,0
+ENR.US,D,20071113,000000,21.4247,21.6599,21.134,21.6599,2378772.6618675,0
+ENR.US,D,20071114,000000,21.73,21.7863,21.4324,21.4704,2380305.4557516,0
+ENR.US,D,20071115,000000,21.2701,21.6832,21.2555,21.4655,2267915.6588108,0
+ENR.US,D,20071116,000000,21.5909,21.6385,21.2604,21.5695,2072131.5873593,0
+ENR.US,D,20071119,000000,21.4528,22.0147,21.4528,21.936,3200978.7321896,0
+ENR.US,D,20071120,000000,22.0478,22.459,21.9496,22.3443,3272745.3763151,0
+ENR.US,D,20071121,000000,22.1965,22.3287,21.8515,21.9837,3310208.299055,0
+ENR.US,D,20071123,000000,22.2141,22.4648,22.0692,22.4463,634777.26862107,0
+ENR.US,D,20071126,000000,22.4813,22.5892,22.1644,22.2675,3456541.7651266,0
+ENR.US,D,20071127,000000,22.2675,22.2957,21.6347,21.9573,3289447.6860497,0
+ENR.US,D,20071128,000000,22.0837,22.0837,21.6551,22.0118,2891174.3414439,0
+ENR.US,D,20071129,000000,22.1469,22.6077,22.0478,22.5027,3068175.0011285,0
+ENR.US,D,20071130,000000,22.8575,22.8594,22.5308,22.7506,2720386.1262338,0
+ENR.US,D,20071203,000000,22.526,23.0266,22.3871,22.9246,2964896.5836726,0
+ENR.US,D,20071204,000000,22.7691,23.0189,22.6844,22.9441,3055582.430701,0
+ENR.US,D,20071205,000000,23.1939,23.3834,22.9615,23.2317,2916516.8765704,0
+ENR.US,D,20071206,000000,23.226,23.4019,23.0393,23.3485,2169514.4063248,0
+ENR.US,D,20071207,000000,23.4261,23.5136,23.2755,23.3863,1801354.8035805,0
+ENR.US,D,20071210,000000,23.4067,23.4261,22.8273,23.0316,2898281.7729516,0
+ENR.US,D,20071211,000000,23.0441,23.5681,23.0441,23.3154,3465034.8834544,0
+ENR.US,D,20071212,000000,23.8044,23.8044,23.3017,23.5205,2216572.207292,0
+ENR.US,D,20071213,000000,23.3727,23.4097,22.978,23.3017,2208112.0080275,0
+ENR.US,D,20071214,000000,23.0743,23.3037,22.9819,23.0266,1644109.6967504,0
+ENR.US,D,20071217,000000,22.9265,22.9411,22.5999,22.67,2196613.9964542,0
+ENR.US,D,20071218,000000,22.8352,22.9702,22.5523,22.9382,1740006.0142644,0
+ENR.US,D,20071219,000000,22.9353,23.188,22.7808,23.013,2787819.7986542,0
+ENR.US,D,20071220,000000,23.0888,23.1472,22.6252,22.7331,2035669.6098874,0
+ENR.US,D,20071221,000000,23.0189,23.0189,22.5892,22.7681,3110570.6397578,0
+ENR.US,D,20071224,000000,22.9411,23.0266,22.7496,23.0266,472458.51116198,0
+ENR.US,D,20071226,000000,22.9849,23.0102,22.5474,22.8527,1091755.5902729,0
+ENR.US,D,20071227,000000,22.8216,22.9294,22.6155,22.7195,1732526.1858534,0
+ENR.US,D,20071228,000000,22.7477,22.9635,22.5047,22.6193,709414.04357672,0
+ENR.US,D,20071231,000000,22.6319,22.7428,22.4132,22.4522,806578.77374793,0
+ENR.US,D,20080102,000000,22.2539,22.6797,22.2539,22.4493,2452189.3740401,0
+ENR.US,D,20080103,000000,22.4463,22.5659,22.2141,22.2452,1431362.0204995,0
+ENR.US,D,20080104,000000,21.9944,22.1742,21.3692,21.589,2750098.6670115,0
+ENR.US,D,20080107,000000,21.6939,21.7522,21.2711,21.4431,1782958.1908074,0
+ENR.US,D,20080108,000000,21.4704,21.4782,20.7014,20.7151,2968610.2654995,0
+ENR.US,D,20080109,000000,20.7598,21.2955,20.544,20.9921,2527601.8044243,0
+ENR.US,D,20080110,000000,20.8794,21.2905,20.4993,21.1884,2855945.8001244,0
+ENR.US,D,20080111,000000,21.0524,21.5229,20.7092,20.7841,2455190.1524027,0
+ENR.US,D,20080114,000000,20.856,21.1175,20.7539,20.9212,1705455.3999044,0
+ENR.US,D,20080115,000000,20.7375,21.589,20.7375,20.9969,2239435.5254648,0
+ENR.US,D,20080116,000000,20.9843,20.9843,19.9227,20.0763,3868318.098004,0
+ENR.US,D,20080117,000000,20.3154,20.6548,19.8363,19.9422,3645330.5356298,0
+ENR.US,D,20080118,000000,20.0171,20.3164,19.809,19.8956,2492330.0568343,0
+ENR.US,D,20080122,000000,19.1335,19.4708,19.0217,19.1208,4328240.6183784,0
+ENR.US,D,20080123,000000,18.6387,19.3239,18.2168,19.2326,5977652.3417593,0
+ENR.US,D,20080124,000000,19.3132,19.4008,18.9837,19.1792,2833679.1399736,0
+ENR.US,D,20080125,000000,19.2297,19.357,19.0217,19.1666,2600016.5426082,0
+ENR.US,D,20080128,000000,19.0363,19.362,18.8234,19.362,3126978.7353644,0
+ENR.US,D,20080129,000000,19.0217,19.1626,18.2168,18.7709,6136973.407018,0
+ENR.US,D,20080130,000000,18.874,19.1996,18.7388,18.7505,4171068.55072,0
+ENR.US,D,20080131,000000,18.5104,18.8797,18.3812,18.7465,3846538.0227576,0
+ENR.US,D,20080201,000000,18.7418,19.0567,18.7418,19.0498,3499215.1583524,0
+ENR.US,D,20080204,000000,18.9614,19.0032,18.7223,18.9061,2456682.8261785,0
+ENR.US,D,20080205,000000,18.6056,18.8292,18.3023,18.3023,3952975.6415681,0
+ENR.US,D,20080206,000000,18.3528,18.4686,18.0389,18.1021,3139434.4859351,0
+ENR.US,D,20080207,000000,18.0321,18.1701,17.5567,17.6958,5202051.4352841,0
+ENR.US,D,20080208,000000,17.6909,18.0185,17.6404,17.757,2778384.3721399,0
+ENR.US,D,20080211,000000,17.7376,17.7911,17.5199,17.5995,3034404.15708,0
+ENR.US,D,20080212,000000,17.7103,18.0816,17.5393,18.0214,3199792.6171906,0
+ENR.US,D,20080213,000000,18.1127,18.3685,18.0885,18.3685,4894631.6191853,0
+ENR.US,D,20080214,000000,18.3588,18.9178,18.3588,18.6367,5320592.9821766,0
+ENR.US,D,20080215,000000,18.5298,19.0304,18.5298,18.8292,4174218.4935882,0
+ENR.US,D,20080219,000000,19.0217,19.0829,18.3588,18.5221,6583483.4665449,0
+ENR.US,D,20080220,000000,18.3879,18.6805,18.0904,18.6552,7514304.957458,0
+ENR.US,D,20080221,000000,19.5184,19.6428,19.0217,19.5389,8543440.2595954,0
+ENR.US,D,20080222,000000,19.6234,19.74,19.0275,19.5068,4535058.7483549,0
+ENR.US,D,20080225,000000,19.431,19.4708,18.9265,19.3016,4861439.9449066,0
+ENR.US,D,20080226,000000,19.1937,19.4659,19.0217,19.428,3377143.0419226,0
+ENR.US,D,20080227,000000,19.3035,19.394,19.0917,19.2433,2441704.6523834,0
+ENR.US,D,20080228,000000,19.1811,19.1909,18.8107,18.8914,3476522.6078204,0
+ENR.US,D,20080229,000000,18.7321,18.8175,18.5104,18.5872,3005515.6216052,0
+ENR.US,D,20080303,000000,18.6232,18.7291,18.383,18.5454,3488296.3165487,0
+ENR.US,D,20080304,000000,18.3909,18.874,18.3732,18.7329,3953484.8583283,0
+ENR.US,D,20080305,000000,18.8137,18.8137,18.2916,18.4083,4135276.2704417,0
+ENR.US,D,20080306,000000,18.3072,18.421,18.0797,18.1127,2316806.6401146,0
+ENR.US,D,20080307,000000,17.9903,18.1555,17.7074,17.8523,2825638.6587661,0
+ENR.US,D,20080310,000000,17.8426,18.0282,17.3974,17.4693,3092956.8834584,0
+ENR.US,D,20080311,000000,17.8134,17.9514,17.4459,17.724,2854705.1629267,0
+ENR.US,D,20080312,000000,17.7881,17.8503,17.3235,17.4305,3386384.0402193,0
+ENR.US,D,20080313,000000,17.2341,17.8008,17.2341,17.5334,3718132.0728072,0
+ENR.US,D,20080314,000000,17.619,17.7804,17.3342,17.4333,4176723.42856,0
+ENR.US,D,20080317,000000,17.1018,17.3283,17.0201,17.1252,3124930.5523956,0
+ENR.US,D,20080318,000000,17.4178,17.76,17.2,17.724,2728876.1583994,0
+ENR.US,D,20080319,000000,17.7754,17.9368,17.6015,17.6015,4211874.8158251,0
+ENR.US,D,20080320,000000,17.6909,17.7172,17.3847,17.5092,2466051.3858455,0
+ENR.US,D,20080324,000000,17.6783,18.1147,17.619,17.9514,2223097.3828678,0
+ENR.US,D,20080325,000000,18.0301,18.4734,17.9544,18.3705,3326195.6478841,0
+ENR.US,D,20080326,000000,18.3324,18.418,18.1284,18.3568,2154535.203809,0
+ENR.US,D,20080327,000000,18.3782,18.5221,18.1545,18.1721,3078911.7593634,0
+ENR.US,D,20080328,000000,18.2012,18.2994,17.933,17.9738,2385750.4745633,0
+ENR.US,D,20080331,000000,17.9611,18.1721,17.6676,18.1147,4395364.6458598,0
+ENR.US,D,20080401,000000,18.2567,18.7252,17.9758,18.6523,3887506.8257375,0
+ENR.US,D,20080402,000000,18.7515,18.7883,18.3461,18.4521,2696838.7087771,0
+ENR.US,D,20080403,000000,18.3645,18.3879,17.9815,18.0622,3013547.8730471,0
+ENR.US,D,20080404,000000,18.0797,18.3324,18.0408,18.1381,3210166.2370085,0
+ENR.US,D,20080407,000000,18.2751,18.3431,18.1624,18.3043,1905319.3777617,0
+ENR.US,D,20080408,000000,18.2635,18.2635,17.999,18.1187,1699558.7726933,0
+ENR.US,D,20080409,000000,18.1545,18.1575,17.6287,17.6958,2390491.8483972,0
+ENR.US,D,20080410,000000,17.6608,18.5979,17.6287,18.2226,4361188.4858447,0
+ENR.US,D,20080411,000000,18.0671,18.421,18.0671,18.4053,4894899.0865744,0
+ENR.US,D,20080414,000000,18.4384,18.4482,17.9474,17.9912,3783542.2515563,0
+ENR.US,D,20080415,000000,18.108,18.1993,17.8922,18.0876,2876203.368694,0
+ENR.US,D,20080416,000000,18.1876,18.3598,17.9912,18.0379,2378617.3250375,0
+ENR.US,D,20080417,000000,18.0408,18.0408,17.721,17.7463,1981544.497521,0
+ENR.US,D,20080418,000000,17.9688,18.0389,17.8251,17.8969,2567429.7561174,0
+ENR.US,D,20080421,000000,17.7948,17.7948,17.4333,17.6588,3820690.3857537,0
+ENR.US,D,20080422,000000,17.6715,17.6715,17.3108,17.3254,2671689.5731475,0
+ENR.US,D,20080423,000000,17.4148,17.4178,17.1222,17.3147,3326887.9769338,0
+ENR.US,D,20080424,000000,17.3147,17.3623,17.1008,17.2554,3180365.2262482,0
+ENR.US,D,20080425,000000,17.2165,17.2846,16.9268,17.2778,3604148.7874592,0
+ENR.US,D,20080428,000000,17.27,17.8202,17.27,17.5072,4136318.3645388,0
+ENR.US,D,20080429,000000,15.3093,15.6748,14.2653,15.3841,23554713.144088,0
+ENR.US,D,20080430,000000,15.6048,16.0714,15.5513,15.8303,10983979.371394,0
+ENR.US,D,20080501,000000,15.774,16.7626,15.6641,16.5973,8903801.1305031,0
+ENR.US,D,20080502,000000,16.6362,16.6362,15.7273,15.8419,6114273.6554409,0
+ENR.US,D,20080505,000000,15.6777,15.8536,15.0779,15.4171,7038130.7070277,0
+ENR.US,D,20080506,000000,15.318,15.6204,15.318,15.4375,4591272.1637986,0
+ENR.US,D,20080507,000000,15.4191,15.5902,15.1372,15.2024,3335406.8132797,0
+ENR.US,D,20080508,000000,15.2956,15.2956,14.9117,15.0207,3587021.6160639,0
+ENR.US,D,20080509,000000,14.8982,15.0207,14.8427,14.9224,3128563.9940058,0
+ENR.US,D,20080512,000000,14.971,15.3482,14.8728,15.2772,4913970.540145,0
+ENR.US,D,20080513,000000,15.218,15.3083,15.0458,15.2655,2949992.47777,0
+ENR.US,D,20080514,000000,15.6389,16.2814,15.6214,15.9528,5818480.4410062,0
+ENR.US,D,20080515,000000,15.9547,16.438,15.8673,16.3952,4934663.2575824,0
+ENR.US,D,20080516,000000,16.3766,16.4398,16.0286,16.2007,2488752.1661434,0
+ENR.US,D,20080519,000000,16.2998,16.5642,16.1589,16.224,2172247.7172983,0
+ENR.US,D,20080520,000000,16.2357,16.5623,16.1171,16.5127,4244315.5239725,0
+ENR.US,D,20080521,000000,16.5098,16.68,16.2503,16.3465,3204529.8761416,0
+ENR.US,D,20080522,000000,16.294,16.4291,16.1026,16.3952,2781992.0957319,0
+ENR.US,D,20080523,000000,16.2766,16.2766,15.9995,16.12,2513225.4322549,0
+ENR.US,D,20080527,000000,16.0229,16.0763,15.7487,16.0714,2374577.5387399,0
+ENR.US,D,20080528,000000,16.1355,16.1355,15.9392,15.9945,3098129.2912772,0
+ENR.US,D,20080529,000000,15.9412,16.4651,15.9412,16.257,1640205.7015889,0
+ENR.US,D,20080530,000000,16.258,16.3669,16.2143,16.3368,1694779.3361924,0
+ENR.US,D,20080602,000000,16.3387,16.3417,16.0976,16.262,1703981.2431017,0
+ENR.US,D,20080603,000000,16.3271,16.3319,15.9208,16.0792,2237115.7602239,0
+ENR.US,D,20080604,000000,15.9995,16.1045,15.4668,15.9285,2810623.4510247,0
+ENR.US,D,20080605,000000,15.9285,16.1171,15.8838,15.947,2194668.6855582,0
+ENR.US,D,20080606,000000,15.8605,15.943,15.6496,15.7944,2494141.6340357,0
+ENR.US,D,20080609,000000,15.9111,15.9111,15.5795,15.7224,1669697.0674101,0
+ENR.US,D,20080610,000000,15.6446,15.8556,15.4746,15.6408,1527072.1395618,0
+ENR.US,D,20080611,000000,15.5261,15.6563,15.4415,15.4492,1168604.1147929,0
+ENR.US,D,20080612,000000,15.5164,15.772,15.5125,15.6389,2152064.2166211,0
+ENR.US,D,20080613,000000,15.6398,15.8469,15.5991,15.7428,1431951.4774765,0
+ENR.US,D,20080616,000000,15.6884,15.7409,15.3462,15.4542,2317543.2041556,0
+ENR.US,D,20080617,000000,15.5281,15.9547,15.4639,15.9062,2452142.0528866,0
+ENR.US,D,20080618,000000,15.7205,15.7788,15.567,15.6816,2442257.0754142,0
+ENR.US,D,20080619,000000,15.6661,15.7147,15.4881,15.5047,1640372.3543467,0
+ENR.US,D,20080620,000000,15.218,15.5154,15.218,15.2918,3141258.4077853,0
+ENR.US,D,20080623,000000,15.3346,15.3579,14.5229,14.8708,5002329.4208872,0
+ENR.US,D,20080624,000000,14.7746,15.2208,14.728,15.0391,3946169.6252337,0
+ENR.US,D,20080625,000000,15.1051,15.4318,15.0284,15.3501,2267632.7606106,0
+ENR.US,D,20080626,000000,15.2287,15.3055,15.0993,15.1158,3371478.9055959,0
+ENR.US,D,20080627,000000,15.1139,15.1537,14.7582,14.8476,2404664.5338624,0
+ENR.US,D,20080630,000000,14.6959,14.9205,14.5685,14.6367,2786791.0779265,0
+ENR.US,D,20080701,000000,14.4831,14.6153,14.2576,14.5511,2316787.0944208,0
+ENR.US,D,20080702,000000,14.5297,14.5511,14.2643,14.2799,2073432.9190798,0
+ENR.US,D,20080703,000000,14.2867,14.3158,14.063,14.1312,930252.60835083,0
+ENR.US,D,20080707,000000,14.1253,14.1253,13.7277,13.7841,3809304.5047397,0
+ENR.US,D,20080708,000000,13.7637,14.0797,13.7481,14.0436,2727537.7927326,0
+ENR.US,D,20080709,000000,14.0436,14.0436,13.7841,13.8385,2132925.8962032,0
+ENR.US,D,20080710,000000,13.8716,13.8716,13.5411,13.7345,2437909.7016191,0
+ENR.US,D,20080711,000000,13.579,13.6422,13.2864,13.6004,3802460.4257385,0
+ENR.US,D,20080714,000000,13.6159,13.7705,13.5139,13.7258,2757966.3231368,0
+ENR.US,D,20080715,000000,13.6499,13.7598,13.4186,13.684,3338501.2052286,0
+ENR.US,D,20080716,000000,13.7316,13.9756,13.5742,13.9727,3303973.2227246,0
+ENR.US,D,20080717,000000,14.0436,14.1535,13.8346,14.1253,1344272.5811352,0
+ENR.US,D,20080718,000000,14.1438,14.1438,13.9211,14.0777,2535723.5545694,0
+ENR.US,D,20080721,000000,14.067,14.3188,14.065,14.2867,2346851.4576873,0
+ENR.US,D,20080722,000000,14.1865,14.8184,14.1117,14.6279,3163001.4490857,0
+ENR.US,D,20080723,000000,14.624,14.9866,14.6153,14.8982,1916139.4623756,0
+ENR.US,D,20080724,000000,14.9079,14.9079,14.3557,14.413,2142591.7561606,0
+ENR.US,D,20080725,000000,14.4306,14.554,14.3255,14.3888,1664610.0434118,0
+ENR.US,D,20080728,000000,14.3402,14.414,14.1982,14.2449,2351546.5390885,0
+ENR.US,D,20080729,000000,14.6483,15.9392,14.6483,15.4338,7964489.6074242,0
+ENR.US,D,20080730,000000,15.0177,15.0177,13.682,14.8758,10023646.968966,0
+ENR.US,D,20080731,000000,14.832,14.832,14.1758,14.2847,5115191.4006422,0
+ENR.US,D,20080801,000000,14.3955,14.6386,14.1068,14.621,4042023.7651978,0
+ENR.US,D,20080804,000000,14.621,14.764,14.3227,14.7202,3926766.9235889,0
+ENR.US,D,20080805,000000,14.8787,15.2044,14.7786,15.1139,3499074.2236128,0
+ENR.US,D,20080806,000000,15.1295,15.2451,14.9117,15.144,3361500.3145375,0
+ENR.US,D,20080807,000000,15.0585,15.179,14.8261,14.9146,2728089.1870427,0
+ENR.US,D,20080808,000000,14.937,15.4007,14.8621,15.3861,3298364.6373172,0
+ENR.US,D,20080811,000000,15.3676,16.0102,15.3676,15.8021,4668327.461185,0
+ENR.US,D,20080812,000000,15.7186,16.1598,15.6398,15.8605,2139632.126627,0
+ENR.US,D,20080813,000000,15.8419,15.8974,15.5513,15.876,2177197.9214399,0
+ENR.US,D,20080814,000000,15.7973,16.1909,15.6806,16.1589,2424085.7524805,0
+ENR.US,D,20080815,000000,16.4962,17.0182,16.2357,16.5525,5302112.0143037,0
+ENR.US,D,20080818,000000,16.6605,16.7577,16.4417,16.5176,4204817.7916331,0
+ENR.US,D,20080819,000000,16.4176,16.4176,16.1998,16.4029,3193977.258917,0
+ENR.US,D,20080820,000000,16.4719,16.5856,16.2192,16.433,3591224.9689572,0
+ENR.US,D,20080821,000000,16.3105,16.4855,16.259,16.3728,2961848.4841566,0
+ENR.US,D,20080822,000000,16.4913,16.7149,16.329,16.4176,3102682.4092179,0
+ENR.US,D,20080825,000000,16.3952,16.5127,16.3708,16.4223,3986085.0181886,0
+ENR.US,D,20080826,000000,16.4223,16.5702,16.2289,16.4836,2775146.9880098,0
+ENR.US,D,20080827,000000,16.4273,16.6818,16.3766,16.6818,3253098.8678577,0
+ENR.US,D,20080828,000000,16.7208,17.0124,16.6751,16.9726,3088848.172872,0
+ENR.US,D,20080829,000000,16.9726,17.0668,16.9599,17.0075,2617865.8759542,0
+ENR.US,D,20080902,000000,17.1514,17.4128,17.0522,17.2856,5272188.585777,0
+ENR.US,D,20080903,000000,17.1951,17.6073,17.0756,17.2408,3760060.6722263,0
+ENR.US,D,20080904,000000,17.1058,17.1951,16.8627,17.1242,5010425.4530141,0
+ENR.US,D,20080905,000000,17.0358,17.4305,16.8229,17.376,3735441.3277713,0
+ENR.US,D,20080908,000000,17.7123,17.7667,17.2856,17.548,3529309.3545201,0
+ENR.US,D,20080909,000000,17.5324,17.6812,17.2749,17.442,4843929.0606798,0
+ENR.US,D,20080910,000000,17.4761,17.548,17.2,17.3069,2773326.1523219,0
+ENR.US,D,20080911,000000,17.2146,17.7103,17.0231,17.6715,4474244.8938171,0
+ENR.US,D,20080912,000000,17.6462,17.7754,17.4128,17.6977,2264884.0188262,0
+ENR.US,D,20080915,000000,17.5102,18.0185,17.3195,17.4305,3353794.1675664,0
+ENR.US,D,20080916,000000,17.2398,17.5334,17.1155,17.4333,3207504.936486,0
+ENR.US,D,20080917,000000,17.3108,17.4128,16.9502,16.9997,4747327.0407467,0
+ENR.US,D,20080918,000000,17.0687,17.7687,16.8471,17.6092,9536939.647005,0
+ENR.US,D,20080919,000000,17.8367,18.0214,17.4148,17.9661,5964800.5337084,0
+ENR.US,D,20080922,000000,17.7881,17.8202,17.3069,17.3439,2728365.9129185,0
+ENR.US,D,20080923,000000,17.3264,17.686,17.2846,17.4081,3616880.235185,0
+ENR.US,D,20080924,000000,17.4586,17.4586,16.992,17.0493,2082473.3168348,0
+ENR.US,D,20080925,000000,17.1456,17.2457,16.9103,17.061,3242972.1410144,0
+ENR.US,D,20080926,000000,16.9853,17.0182,16.6245,16.8753,2662813.770709,0
+ENR.US,D,20080929,000000,16.7665,16.8103,16.1968,16.3864,2177274.0467738,0
+ENR.US,D,20080930,000000,16.6362,16.7023,15.9528,16.1297,5976736.7803117,0
+ENR.US,D,20081001,000000,16.0326,16.5565,16.0326,16.4602,3212773.0153325,0
+ENR.US,D,20081002,000000,16.3534,16.4651,16.0976,16.2075,5854789.1390898,0
+ENR.US,D,20081003,000000,16.2386,16.5983,15.9664,16.0763,5178829.0935774,0
+ENR.US,D,20081006,000000,15.876,16.0597,15.2821,15.9499,5374227.3947559,0
+ENR.US,D,20081007,000000,16.0782,16.2192,15.1937,15.2772,4229211.8462487,0
+ENR.US,D,20081008,000000,15.007,15.007,13.4089,13.855,9744044.7900644,0
+ENR.US,D,20081009,000000,13.962,14.1428,13.024,13.2455,5267058.355508,0
+ENR.US,D,20081010,000000,12.813,13.1736,11.871,12.6031,6209557.8841219,0
+ENR.US,D,20081013,000000,12.8811,13.7122,12.8811,13.7122,4416001.812378,0
+ENR.US,D,20081014,000000,14.0077,14.065,13.0501,13.2135,6498210.7479856,0
+ENR.US,D,20081015,000000,12.9597,13.1211,12.1004,12.1442,5175259.4326524,0
+ENR.US,D,20081016,000000,12.0149,12.1899,11.2966,11.8118,8214425.5379808,0
+ENR.US,D,20081017,000000,11.5551,12.2404,11.5414,11.8263,3617987.1386879,0
+ENR.US,D,20081020,000000,11.9508,12.3182,11.8789,12.2152,2957260.389711,0
+ENR.US,D,20081021,000000,12.0771,12.2754,11.6514,11.6932,4058853.6363027,0
+ENR.US,D,20081022,000000,11.5396,11.5785,10.9407,11.1838,4529080.8522064,0
+ENR.US,D,20081023,000000,11.2324,11.3112,10.2165,10.7114,6091380.504367,0
+ENR.US,D,20081024,000000,10.094,10.3712,9.73636,10.1251,5580473.5560078,0
+ENR.US,D,20081027,000000,9.95805,9.97064,8.80191,8.80191,11968385.896292,0
+ENR.US,D,20081028,000000,9.01139,9.70526,8.9273,9.70526,6001074.2552873,0
+ENR.US,D,20081029,000000,9.75289,9.87056,9.10471,9.58083,4596543.3288072,0
+ENR.US,D,20081030,000000,10.4625,10.8892,10.1251,10.2797,8644551.1624779,0
+ENR.US,D,20081031,000000,10.1301,10.2292,9.63429,9.78302,5937946.8078329,0
+ENR.US,D,20081103,000000,9.72664,10.2292,9.72276,9.89872,4998869.83308,0
+ENR.US,D,20081104,000000,10.0912,10.2107,9.94923,10.1475,3413161.640761,0
+ENR.US,D,20081105,000000,10.03,10.1261,8.96901,9.03443,6885051.9191446,0
+ENR.US,D,20081106,000000,9.01838,9.21036,8.50941,8.54528,7363161.1932639,0
+ENR.US,D,20081107,000000,8.58756,8.72317,8.31255,8.40928,5764995.1929325,0
+ENR.US,D,20081110,000000,8.59028,8.59573,8.03056,8.13971,6174994.9251131,0
+ENR.US,D,20081111,000000,8.07255,8.15838,7.54705,7.84159,4825773.168557,0
+ENR.US,D,20081112,000000,7.65436,7.79851,7.18796,7.2766,6303055.2248989,0
+ENR.US,D,20081113,000000,7.2981,8.24237,7.2981,8.24237,5673092.3692833,0
+ENR.US,D,20081114,000000,8.09315,8.19698,7.54062,7.57475,5621988.6096943,0
+ENR.US,D,20081117,000000,7.5904,7.5904,7.01415,7.34252,5828873.6065181,0
+ENR.US,D,20081118,000000,7.29994,7.47219,7.0401,7.38442,5614568.4470854,0
+ENR.US,D,20081119,000000,7.33221,7.4928,6.82995,6.83966,4631909.7187042,0
+ENR.US,D,20081120,000000,6.71534,6.73167,6.12713,6.19916,8048112.2579362,0
+ENR.US,D,20081121,000000,6.33719,6.67557,6.07901,6.67129,6007982.1149737,0
+ENR.US,D,20081124,000000,6.69579,7.37032,6.6295,7.2004,5174475.5474579,0
+ENR.US,D,20081125,000000,7.48046,7.9699,7.2004,7.8757,6418525.0116985,0
+ENR.US,D,20081126,000000,7.74321,8.70577,7.64309,8.59028,9537983.7985436,0
+ENR.US,D,20081128,000000,8.60214,8.80763,8.57676,8.69391,2934638.8209092,0
+ENR.US,D,20081201,000000,8.40218,8.4988,7.50855,7.53052,5351818.7711447,0
+ENR.US,D,20081202,000000,7.64104,8.11348,7.55871,7.89271,4466714.6580905,0
+ENR.US,D,20081203,000000,7.52876,8.30235,7.52876,8.26192,3718802.7987217,0
+ENR.US,D,20081204,000000,8.10502,8.36573,7.90914,8.12524,3473572.2367735,0
+ENR.US,D,20081205,000000,8.14662,9.32711,7.97534,9.31935,7306034.2738141,0
+ENR.US,D,20081208,000000,9.35628,9.45154,8.80569,9.00283,5042931.9992881,0
+ENR.US,D,20081209,000000,8.99914,9.33004,8.65823,8.7709,2949281.6317472,0
+ENR.US,D,20081210,000000,8.94985,9.34072,8.84876,9.06952,2977636.2611643,0
+ENR.US,D,20081211,000000,9.063,9.31157,8.64092,8.74795,1889443.1307714,0
+ENR.US,D,20081212,000000,8.73425,8.79471,8.26959,8.75806,3146802.1837869,0
+ENR.US,D,20081215,000000,8.78995,8.93206,8.21234,8.40928,2429827.0428617,0
+ENR.US,D,20081216,000000,8.42793,9.17946,8.42793,9.16984,3804213.3658584,0
+ENR.US,D,20081217,000000,9.063,9.70623,9.00954,9.59639,6531203.879164,0
+ENR.US,D,20081218,000000,9.65373,9.77816,9.52931,9.70817,5352871.1524492,0
+ENR.US,D,20081219,000000,9.75678,9.98719,9.50015,9.72859,4876789.4868842,0
+ENR.US,D,20081222,000000,9.75775,9.85985,9.41266,9.78108,4307546.8722204,0
+ENR.US,D,20081223,000000,9.73344,9.87929,9.44475,9.48556,4118115.1512625,0
+ENR.US,D,20081224,000000,9.52056,9.80149,9.42335,9.70137,1110435.1012462,0
+ENR.US,D,20081226,000000,9.7665,9.93269,9.44182,9.9308,1509809.1770306,0
+ENR.US,D,20081229,000000,9.94923,10.1154,9.85201,10.0455,2823694.3765908,0
+ENR.US,D,20081230,000000,10.0484,10.6462,9.94735,10.6015,3525705.7458111,0
+ENR.US,D,20081231,000000,10.6462,10.9933,10.6064,10.8417,4664696.0770162,0
+ENR.US,D,20090102,000000,10.9106,11.7136,10.8018,11.6358,4848261.0036642,0
+ENR.US,D,20090105,000000,11.456,11.4929,11.1149,11.2266,5087577.450149,0
+ENR.US,D,20090106,000000,11.3724,11.6368,11.2479,11.4239,3752704.2903025,0
+ENR.US,D,20090107,000000,11.0487,11.315,10.9145,11.0633,4144915.3836601,0
+ENR.US,D,20090108,000000,10.8562,11.3219,10.8562,11.1799,3805662.8333637,0
+ENR.US,D,20090109,000000,11.1721,11.2266,10.8961,10.931,3732009.5154236,0
+ENR.US,D,20090112,000000,10.8961,10.9359,10.5198,10.6599,3177101.0953793,0
+ENR.US,D,20090113,000000,10.237,10.3779,9.87929,10.1184,6486261.1280129,0
+ENR.US,D,20090114,000000,10.027,10.027,9.24449,9.32517,6274343.6293892,0
+ENR.US,D,20090115,000000,9.34169,9.41169,8.84876,9.05815,8882256.6323032,0
+ENR.US,D,20090116,000000,9.59056,9.59056,9.1257,9.48556,6372236.6938357,0
+ENR.US,D,20090120,000000,9.33198,9.59639,9.03443,9.10082,5131521.3134735,0
+ENR.US,D,20090121,000000,9.14388,9.43696,8.71568,9.43016,6221783.2012496,0
+ENR.US,D,20090122,000000,9.29017,9.49529,9.0458,9.28046,3972586.1447999,0
+ENR.US,D,20090123,000000,9.07244,9.33392,8.89892,9.22768,4115940.4356442,0
+ENR.US,D,20090126,000000,8.83932,9.19784,8.53906,8.81861,10778070.630541,0
+ENR.US,D,20090127,000000,9.75775,10.1855,9.61291,9.80538,13963341.82594,0
+ENR.US,D,20090128,000000,9.94735,10.0183,9.68874,9.89676,6054385.649558,0
+ENR.US,D,20090129,000000,9.81316,10.0397,9.70817,9.97064,6151873.3980377,0
+ENR.US,D,20090130,000000,9.95805,10.1475,9.43016,9.53902,8725023.8701218,0
+ENR.US,D,20090202,000000,9.42335,9.49043,9.21036,9.3767,5223214.2780941,0
+ENR.US,D,20090203,000000,9.39323,9.77816,9.2688,9.68581,3539669.6009687,0
+ENR.US,D,20090204,000000,9.74026,9.95409,9.43696,9.55458,5120551.0356334,0
+ENR.US,D,20090205,000000,9.44669,9.97064,9.39323,9.85397,4293200.332952,0
+ENR.US,D,20090206,000000,10.0018,10.6191,9.96281,10.4353,7484841.3670965,0
+ENR.US,D,20090209,000000,10.3469,10.6453,10.271,10.5373,4709998.880422,0
+ENR.US,D,20090210,000000,10.3585,10.5509,9.76456,9.86368,6699113.7337779,0
+ENR.US,D,20090211,000000,9.86368,9.94537,9.13815,9.3767,9020089.7790019,0
+ENR.US,D,20090212,000000,9.23253,9.51959,9.1641,9.48848,5322410.7317025,0
+ENR.US,D,20090213,000000,9.48848,9.68874,9.33878,9.45932,4594816.1067054,0
+ENR.US,D,20090217,000000,9.10471,9.24254,8.87481,8.87938,5567154.7087465,0
+ENR.US,D,20090218,000000,8.95733,9.09227,8.77984,8.88958,3856600.9689157,0
+ENR.US,D,20090219,000000,8.95462,9.14301,8.78995,8.8682,4382650.6863864,0
+ENR.US,D,20090220,000000,8.71859,8.7532,8.26959,8.51844,5203601.7174208,0
+ENR.US,D,20090223,000000,8.56501,8.60729,7.99352,8.04484,4813985.0577385,0
+ENR.US,D,20090224,000000,8.0743,8.34638,7.94502,8.28826,3976829.6178016,0
+ENR.US,D,20090225,000000,8.25948,8.39431,8.03309,8.22342,3047749.7510803,0
+ENR.US,D,20090226,000000,8.34814,8.38294,8.04844,8.09909,3294758.9711667,0
+ENR.US,D,20090227,000000,8.36748,8.58134,8.12941,8.44797,7890051.375569,0
+ENR.US,D,20090302,000000,8.26192,8.30644,7.72455,7.77918,4737500.7003558,0
+ENR.US,D,20090303,000000,8.01617,8.49434,7.91731,8.16257,7649331.7540117,0
+ENR.US,D,20090304,000000,8.25948,8.79743,8.23197,8.61002,5909832.899066,0
+ENR.US,D,20090305,000000,8.4434,8.46372,7.89651,7.96737,4362431.1804838,0
+ENR.US,D,20090306,000000,7.97164,8.08451,7.52255,7.72065,4852597.0615314,0
+ENR.US,D,20090309,000000,7.61859,7.89651,7.57669,7.64844,3704148.6719559,0
+ENR.US,D,20090310,000000,7.85121,8.25948,7.76877,8.22342,4442999.5591552,0
+ENR.US,D,20090311,000000,8.20961,8.57852,8.13787,8.51844,3976852.2496577,0
+ENR.US,D,20090312,000000,8.63714,9.0077,8.46138,8.94985,4128184.269745,0
+ENR.US,D,20090313,000000,9.0525,9.0525,8.74971,9.01838,3175932.4686326,0
+ENR.US,D,20090316,000000,9.08459,9.30185,9.00283,9.063,3425895.1459282,0
+ENR.US,D,20090317,000000,9.08099,9.3903,8.91602,9.3903,2528991.6061274,0
+ENR.US,D,20090318,000000,9.3281,9.77331,9.24254,9.70623,3812218.8705613,0
+ENR.US,D,20090319,000000,9.77331,9.82972,9.55653,9.66151,4020717.9302067,0
+ENR.US,D,20090320,000000,9.71109,9.85593,9.4321,9.45834,3793711.1559495,0
+ENR.US,D,20090323,000000,9.71206,10.095,9.54681,10.0863,2875172.5905247,0
+ENR.US,D,20090324,000000,9.88999,10.3867,9.83552,10.2419,3461198.7838609,0
+ENR.US,D,20090325,000000,10.3867,10.6355,10.1398,10.4197,3291292.1823145,0
+ENR.US,D,20090326,000000,10.5335,10.6316,10.3352,10.5917,3165588.6817158,0
+ENR.US,D,20090327,000000,10.5695,10.5695,10.2982,10.3692,2153557.9191178,0
+ENR.US,D,20090330,000000,10.1602,10.1602,9.70429,9.82187,3048973.9287462,0
+ENR.US,D,20090331,000000,10.0163,10.1348,9.89479,9.94923,3221572.6924371,0
+ENR.US,D,20090401,000000,9.71984,10.1301,9.5886,10.1038,2819020.8983249,0
+ENR.US,D,20090402,000000,10.3322,10.9767,10.3322,10.8319,4532087.8028934,0
+ENR.US,D,20090403,000000,10.8076,10.8844,10.5801,10.7493,3344975.9734886,0
+ENR.US,D,20090406,000000,10.5295,10.7162,10.3516,10.5034,2996224.2159928,0
+ENR.US,D,20090407,000000,10.2185,10.3322,10.1019,10.1933,3687820.816566,0
+ENR.US,D,20090408,000000,10.2234,10.4557,10.1971,10.4217,1919737.9274811,0
+ENR.US,D,20090409,000000,10.6803,10.9553,10.653,10.9427,1909893.0701171,0
+ENR.US,D,20090413,000000,10.8018,11.3335,10.7162,11.3083,3790449.0825219,0
+ENR.US,D,20090414,000000,11.1886,11.1886,10.8562,11.0554,4410477.5820702,0
+ENR.US,D,20090415,000000,11.0711,11.2013,10.9767,11.1818,2326897.3617325,0
+ENR.US,D,20090416,000000,11.315,11.4482,11.1692,11.3432,2864988.2553206,0
+ENR.US,D,20090417,000000,11.3471,11.6193,11.3063,11.5347,1892720.6350098,0
+ENR.US,D,20090420,000000,11.1196,11.1838,10.7396,10.8076,3408007.7499153,0
+ENR.US,D,20090421,000000,10.7346,10.9816,10.5198,10.9106,2711167.759793,0
+ENR.US,D,20090422,000000,10.7025,11.2819,10.5509,10.9515,2141592.8683339,0
+ENR.US,D,20090423,000000,10.9515,11.0953,10.6209,10.7755,4661273.5231553,0
+ENR.US,D,20090424,000000,10.8659,11.6417,10.7648,11.5531,6976331.3380328,0
+ENR.US,D,20090427,000000,11.0127,11.4949,10.9981,11.144,7272354.9859104,0
+ENR.US,D,20090428,000000,11.0711,11.5726,11.036,11.4414,3928415.9629153,0
+ENR.US,D,20090429,000000,11.5153,11.9011,11.5153,11.7962,3464327.1235938,0
+ENR.US,D,20090430,000000,11.4871,11.8215,11.3607,11.4715,5651660.0016428,0
+ENR.US,D,20090501,000000,11.4209,11.767,11.2859,11.699,2715243.5513161,0
+ENR.US,D,20090504,000000,11.703,12.1365,11.6465,12.1198,3362628.8211757,0
+ENR.US,D,20090505,000000,12.047,12.079,11.8682,11.9284,3894302.5548645,0
+ENR.US,D,20090506,000000,12.0256,12.2172,11.7117,11.803,3460184.4652235,0
+ENR.US,D,20090507,000000,11.9498,11.9886,11.3841,11.4375,3999242.3562956,0
+ENR.US,D,20090508,000000,11.3995,11.561,11.0127,11.3083,4583249.1708433,0
+ENR.US,D,20090511,000000,10.7259,10.8989,10.4363,10.8231,8072639.0175257,0
+ENR.US,D,20090512,000000,10.8096,10.9058,10.5179,10.6385,3384963.3768943,0
+ENR.US,D,20090513,000000,10.4955,10.5412,10.0357,10.1495,5374904.2929947,0
+ENR.US,D,20090514,000000,10.1535,10.2817,9.70817,9.94923,9516407.410001,0
+ENR.US,D,20090515,000000,10.2613,10.4596,10.2,10.3906,42791085.049359,0
+ENR.US,D,20090518,000000,10.4528,10.8834,10.4528,10.8611,8876039.044225,0
+ENR.US,D,20090519,000000,10.7016,10.9359,10.6482,10.7998,5433550.6329592,0
+ENR.US,D,20090520,000000,10.8815,11.0078,10.5606,10.5947,6899235.920538,0
+ENR.US,D,20090521,000000,10.4907,10.4907,10.1903,10.3274,3372825.5010285,0
+ENR.US,D,20090522,000000,10.3605,10.3925,10.0912,10.2964,9675019.6866783,0
+ENR.US,D,20090526,000000,10.2165,10.6657,10.1116,10.6015,3623988.6954132,0
+ENR.US,D,20090527,000000,10.5499,10.6482,10.2837,10.3225,4540315.5112735,0
+ENR.US,D,20090528,000000,10.4071,10.5218,10.2107,10.3633,4890551.7127792,0
+ENR.US,D,20090529,000000,10.4304,10.4927,10.236,10.4645,6264819.7328924,0
+ENR.US,D,20090601,000000,10.5801,11.0118,10.5606,10.9747,4685264.3192456,0
+ENR.US,D,20090602,000000,10.9038,11.1673,10.8631,10.9816,4644657.6259617,0
+ENR.US,D,20090603,000000,10.9175,10.9486,10.6871,10.8183,3210904.858491,0
+ENR.US,D,20090604,000000,10.9126,10.9126,10.7055,10.8231,4585957.7925194,0
+ENR.US,D,20090605,000000,10.9087,10.9904,10.6851,10.7629,4775779.398633,0
+ENR.US,D,20090608,000000,10.7152,10.7833,10.3818,10.7016,4446029.1416983,0
+ENR.US,D,20090609,000000,10.7396,10.8514,10.6453,10.7075,2622381.9599488,0
+ENR.US,D,20090610,000000,10.7755,10.83,10.3643,10.5393,3967761.444587,0
+ENR.US,D,20090611,000000,10.5917,10.7114,10.4324,10.6161,4309370.7940706,0
+ENR.US,D,20090612,000000,10.5101,10.6968,10.479,10.6579,2702955.4822239,0
+ENR.US,D,20090615,000000,10.9583,10.9583,10.5004,10.7114,5911159.9488048,0
+ENR.US,D,20090616,000000,10.7114,10.8193,10.376,10.4042,4665961.4035114,0
+ENR.US,D,20090617,000000,10.4227,10.4596,10.2204,10.2574,5972695.9652933,0
+ENR.US,D,20090618,000000,10.3712,10.3712,10.1204,10.237,2677484.3570065,0
+ENR.US,D,20090619,000000,10.3255,10.4276,10.2555,10.3469,3802971.6999401,0
+ENR.US,D,20090622,000000,10.1709,10.237,10.1261,10.1953,2623329.4117391,0
+ENR.US,D,20090623,000000,10.201,10.2759,10.1291,10.2419,4029719.236574,0
+ENR.US,D,20090624,000000,10.3294,10.4732,10.2574,10.3993,3753766.9588143,0
+ENR.US,D,20090625,000000,10.3021,10.5529,10.2982,10.5131,4790057.0136126,0
+ENR.US,D,20090626,000000,10.4353,10.5355,10.3925,10.4684,4684094.6637782,0
+ENR.US,D,20090629,000000,10.4625,10.5131,10.3322,10.4528,1580426.7401032,0
+ENR.US,D,20090630,000000,10.4713,10.5432,10.3255,10.4596,3015746.2492421,0
+ENR.US,D,20090701,000000,10.5626,10.8445,10.4732,10.8319,6016162.5022002,0
+ENR.US,D,20090702,000000,10.6754,10.8319,10.3731,10.4625,2610654.5436532,0
+ENR.US,D,20090706,000000,10.4217,10.4751,10.3021,10.4557,2470947.0677886,0
+ENR.US,D,20090707,000000,10.4227,10.5101,10.3585,10.3721,2647833.5394724,0
+ENR.US,D,20090708,000000,10.3721,10.4839,10.3196,10.411,4699912.273687,0
+ENR.US,D,20090709,000000,10.4596,10.4839,10.2467,10.3925,3379308.4990543,0
+ENR.US,D,20090710,000000,10.3469,10.447,10.3167,10.3633,2096867.1772565,0
+ENR.US,D,20090713,000000,10.4353,10.5606,10.2496,10.5218,3992170.9300136,0
+ENR.US,D,20090714,000000,10.5782,10.7901,10.5218,10.7901,4640385.3487797,0
+ENR.US,D,20090715,000000,10.8844,11.0175,10.8533,10.9854,5370551.775596,0
+ENR.US,D,20090716,000000,10.9175,11.138,10.9145,11.0925,3877118.8038294,0
+ENR.US,D,20090717,000000,11.1002,11.2879,11.1002,11.279,3422844.9889706,0
+ENR.US,D,20090720,000000,11.3063,11.5969,11.2859,11.5765,4985373.0171328,0
+ENR.US,D,20090721,000000,11.6582,11.7641,11.4094,11.5454,3077401.5973352,0
+ENR.US,D,20090722,000000,11.4628,11.6076,11.4102,11.4735,2178039.4149953,0
+ENR.US,D,20090723,000000,11.4356,11.7476,11.4122,11.7476,4598812.6867324,0
+ENR.US,D,20090724,000000,11.6932,11.8886,11.6368,11.8837,3175995.220597,0
+ENR.US,D,20090727,000000,12.2744,12.2744,11.8088,11.8448,5348648.253862,0
+ENR.US,D,20090728,000000,12.0753,12.3688,11.9936,12.2463,6334659.5830949,0
+ENR.US,D,20090729,000000,12.2045,12.5019,12.0285,12.4573,4706689.485841,0
+ENR.US,D,20090730,000000,12.4971,12.8821,12.4844,12.8208,3575484.513103,0
+ENR.US,D,20090731,000000,12.7926,13.1688,12.7411,12.8266,3914294.7134865,0
+ENR.US,D,20090803,000000,12.9996,13.2942,12.8781,13.2417,4197208.3444105,0
+ENR.US,D,20090804,000000,13.2106,13.3039,13.0668,13.1892,3584716.2529132,0
+ENR.US,D,20090805,000000,13.1726,13.1902,12.8567,13.0394,3114776.0500925,0
+ENR.US,D,20090806,000000,13.1338,13.1338,12.9977,13.0628,3733662.6696331,0
+ENR.US,D,20090807,000000,13.2144,13.5334,13.2106,13.506,3045411.4688663,0
+ENR.US,D,20090810,000000,13.4089,13.4516,13.2679,13.4341,2669464.4502135,0
+ENR.US,D,20090811,000000,13.3389,13.3914,13.1318,13.2057,1744586.9076648,0
+ENR.US,D,20090812,000000,13.2378,13.6159,13.198,13.5197,2946865.1667578,0
+ENR.US,D,20090813,000000,13.5479,13.6461,13.4137,13.6325,3513987.588002,0
+ENR.US,D,20090814,000000,13.6159,13.8385,13.507,13.5984,5022247.5116167,0
+ENR.US,D,20090817,000000,13.3302,13.4866,13.1338,13.2057,3032662.5328881,0
+ENR.US,D,20090818,000000,13.2164,13.4341,13.2164,13.334,3131645.0125851,0
+ENR.US,D,20090819,000000,13.1902,13.3632,13.1338,13.3467,1973269.4679874,0
+ENR.US,D,20090820,000000,13.2796,13.4672,13.2358,13.2864,4512935.0803854,0
+ENR.US,D,20090821,000000,13.337,13.3418,13.1211,13.2164,6557593.6519913,0
+ENR.US,D,20090824,000000,13.2873,13.3525,12.9695,13.0454,5013388.1687098,0
+ENR.US,D,20090825,000000,13.1678,13.1776,13.0521,13.0979,2184844.4026089,0
+ENR.US,D,20090826,000000,13.1096,13.2164,13.0434,13.1046,3116736.7917994,0
+ENR.US,D,20090827,000000,13.1338,13.2796,12.9899,13.0919,3462768.6116913,0
+ENR.US,D,20090828,000000,13.1046,13.2709,12.9695,13.162,3396830.6992089,0
+ENR.US,D,20090831,000000,13.0424,13.1484,13.0065,13.0998,4179889.8309598,0
+ENR.US,D,20090901,000000,13.0589,13.1046,12.7372,12.7722,2861151.1270064,0
+ENR.US,D,20090902,000000,12.6838,12.8567,12.6741,12.7547,2807016.7561535,0
+ENR.US,D,20090903,000000,12.9082,12.9082,12.6215,12.779,2760469.2006673,0
+ENR.US,D,20090904,000000,12.8013,12.9403,12.675,12.8811,2004211.3300348,0
+ENR.US,D,20090908,000000,13.025,13.0541,12.9219,13.0541,3276557.8153318,0
+ENR.US,D,20090909,000000,13.0882,13.2679,12.987,13.2427,5085398.6196476,0
+ENR.US,D,20090910,000000,13.1581,13.3739,13.019,13.3418,3019327.2260952,0
+ENR.US,D,20090911,000000,13.4001,13.4361,13.3302,13.4011,2191392.2100404,0
+ENR.US,D,20090914,000000,13.3302,13.3962,13.3302,13.3855,2407470.8840076,0
+ENR.US,D,20090915,000000,13.4157,13.4672,13.2572,13.2835,2902816.3739191,0
+ENR.US,D,20090916,000000,13.3564,13.4759,13.2543,13.404,2458530.4086055,0
+ENR.US,D,20090917,000000,13.4186,13.4595,13.193,13.2378,2669939.7191897,0
+ENR.US,D,20090918,000000,13.2757,13.3544,13.1552,13.3243,2587323.1575492,0
+ENR.US,D,20090921,000000,13.1387,13.2329,13.0608,13.1601,1725692.3940594,0
+ENR.US,D,20090922,000000,13.2358,13.3739,13.2329,13.3651,5040043.3514849,0
+ENR.US,D,20090923,000000,13.3962,13.4205,13.195,13.195,5450924.6973291,0
+ENR.US,D,20090924,000000,13.2592,13.3593,12.9336,12.9744,3456721.791254,0
+ENR.US,D,20090925,000000,12.9132,12.9958,12.7236,12.7284,6250508.1701288,0
+ENR.US,D,20090928,000000,12.8062,12.9433,12.6964,12.917,2449746.1623118,0
+ENR.US,D,20090929,000000,12.9676,13.0648,12.917,13.019,1662385.9491985,0
+ENR.US,D,20090930,000000,13.0939,13.3146,12.813,13.2845,4912857.4643176,0
+ENR.US,D,20091001,000000,13.2631,13.2631,12.8849,12.9102,3005527.966254,0
+ENR.US,D,20091002,000000,12.8071,12.9035,12.6457,12.7498,6491911.89097,0
+ENR.US,D,20091005,000000,12.7741,12.776,12.4824,12.5623,4715681.5337216,0
+ENR.US,D,20091006,000000,12.6545,12.7839,12.6011,12.6584,2668854.4188219,0
+ENR.US,D,20091007,000000,12.6564,12.9763,12.6564,12.8558,4027324.3747199,0
+ENR.US,D,20091008,000000,12.952,13.1552,12.8558,13.1096,2486927.2155725,0
+ENR.US,D,20091009,000000,13.0473,13.1736,12.9189,13.0852,1915678.5954896,0
+ENR.US,D,20091012,000000,12.7673,13.2621,12.7673,13.1406,2460683.5210886,0
+ENR.US,D,20091013,000000,13.0765,13.0765,12.7566,12.9151,2257132.6081431,0
+ENR.US,D,20091014,000000,13.0501,13.1843,12.8781,13.0949,3064072.4628665,0
+ENR.US,D,20091015,000000,12.9744,13.2796,12.917,13.2679,2971837.3624223,0
+ENR.US,D,20091016,000000,13.1406,13.2864,13.1367,13.2251,1671682.4984145,0
+ENR.US,D,20091019,000000,13.1873,13.3962,13.1581,13.2709,2882455.9332768,0
+ENR.US,D,20091020,000000,13.2455,13.3477,12.9958,13.0765,1993688.5457113,0
+ENR.US,D,20091021,000000,13.0852,13.2864,13.0424,13.0501,1819780.2205341,0
+ENR.US,D,20091022,000000,13.0571,13.2417,12.9763,13.1503,1341177.1604657,0
+ENR.US,D,20091023,000000,13.1717,13.1776,12.7906,12.8402,2122602.683701,0
+ENR.US,D,20091026,000000,12.8528,12.95,12.567,12.6838,2165219.4972867,0
+ENR.US,D,20091027,000000,12.7566,12.7566,12.4824,12.4971,2486775.9936255,0
+ENR.US,D,20091028,000000,12.4261,12.5573,12.086,12.1044,2905637.1261544,0
+ENR.US,D,20091029,000000,12.1656,12.3659,12.1579,12.3299,3075707.2942966,0
+ENR.US,D,20091030,000000,12.3338,12.3552,12.0771,12.1899,3447782.2081304,0
+ENR.US,D,20091102,000000,12.2152,12.2152,11.8643,12.0655,4862970.6813493,0
+ENR.US,D,20091103,000000,10.8912,11.2013,10.5295,10.8465,22973088.846746,0
+ENR.US,D,20091104,000000,10.793,11.1216,10.756,10.9223,10883664.698355,0
+ENR.US,D,20091105,000000,10.9826,11.2363,10.8465,11.2237,7198880.6653771,0
+ENR.US,D,20091106,000000,11.1196,11.4375,10.9874,11.4094,6390540.7217433,0
+ENR.US,D,20091109,000000,11.6883,12.0529,11.5785,11.838,9809386.0445247,0
+ENR.US,D,20091110,000000,11.7787,11.9537,11.7787,11.8516,5292656.013375,0
+ENR.US,D,20091111,000000,11.9304,11.9575,11.7447,11.7495,5740534.2714697,0
+ENR.US,D,20091112,000000,11.7641,11.7874,11.5084,11.5396,4088451.9890796,0
+ENR.US,D,20091113,000000,11.6124,11.7136,11.4657,11.6241,2194129.6358969,0
+ENR.US,D,20091116,000000,11.734,11.9984,11.697,11.8302,3230232.4635227,0
+ENR.US,D,20091117,000000,11.7641,11.8215,11.6213,11.7174,2930480.731728,0
+ENR.US,D,20091118,000000,11.6941,11.7233,11.528,11.6941,3385331.658915,0
+ENR.US,D,20091119,000000,11.6368,11.6368,11.4209,11.5484,4506322.4635478,0
+ENR.US,D,20091120,000000,11.4599,11.5571,11.3987,11.5056,3095678.8785039,0
+ENR.US,D,20091123,000000,11.6786,11.7495,11.5872,11.6338,2126751.5143958,0
+ENR.US,D,20091124,000000,11.5902,11.6076,11.4482,11.5902,1872278.9254299,0
+ENR.US,D,20091125,000000,11.5823,11.6358,11.5104,11.5989,2004834.7347957,0
+ENR.US,D,20091127,000000,11.2683,11.4599,11.1353,11.3471,1093263.6948597,0
+ENR.US,D,20091130,000000,11.2956,11.3792,11.2023,11.279,3394830.8661144,0
+ENR.US,D,20091201,000000,11.3471,11.629,11.279,11.5765,2749185.1630054,0
+ENR.US,D,20091202,000000,11.528,11.9371,11.528,11.8856,4569891.2321943,0
+ENR.US,D,20091203,000000,11.9391,12.1656,11.9391,11.9984,3709757.2573632,0
+ENR.US,D,20091204,000000,12.1802,12.2229,11.9284,12.0558,3676523.4055347,0
+ENR.US,D,20091207,000000,12.0101,12.1296,11.9187,12.0324,4114965.2083943,0
+ENR.US,D,20091208,000000,11.9128,12.013,11.7592,11.8662,2652245.7226735,0
+ENR.US,D,20091209,000000,11.9323,12.0392,11.8195,11.91,2887406.1374184,0
+ENR.US,D,20091210,000000,12.0003,12.1763,11.9031,12.0771,6572248.8074777,0
+ENR.US,D,20091211,000000,12.4407,12.6564,12.3659,12.4912,6075733.6620989,0
+ENR.US,D,20091214,000000,12.4991,12.6332,12.396,12.4805,3867941.5862177,0
+ENR.US,D,20091215,000000,12.3823,12.4787,12.3474,12.4232,2235295.9532566,0
+ENR.US,D,20091216,000000,12.4086,12.5466,12.3552,12.4106,3379657.235381,0
+ENR.US,D,20091217,000000,12.3639,12.3843,12.1004,12.1763,2555557.2901992,0
+ENR.US,D,20091218,000000,12.1763,12.3455,12.1579,12.292,5124707.0673733,0
+ENR.US,D,20091221,000000,12.3591,12.5399,12.3037,12.4407,2275390.343618,0
+ENR.US,D,20091222,000000,12.4076,12.5155,12.3581,12.394,1771530.1322435,0
+ENR.US,D,20091223,000000,12.3921,12.5447,12.3785,12.5019,6411919.595906,0
+ENR.US,D,20091224,000000,12.5525,12.6118,12.3561,12.4504,1613699.6833194,0
+ENR.US,D,20091228,000000,12.5155,12.5399,12.3114,12.3892,2742094.1910294,0
+ENR.US,D,20091229,000000,12.4407,12.6788,12.4407,12.5038,2737877.4647666,0
+ENR.US,D,20091230,000000,12.4874,12.6235,12.3823,12.5262,1489610.2455425,0
+ENR.US,D,20091231,000000,12.5835,12.6138,12.259,12.2667,1303891.1776907,0
+ENR.US,D,20100104,000000,12.3338,12.5962,12.3065,12.5419,3335653.7062543,0
+ENR.US,D,20100105,000000,12.5359,12.5942,12.43,12.5875,3876594.1562582,0
+ENR.US,D,20100106,000000,12.5456,12.7906,12.5456,12.7595,3475682.1429859,0
+ENR.US,D,20100107,000000,12.7294,12.9676,12.7012,12.9579,2275609.4611331,0
+ENR.US,D,20100108,000000,12.8985,13.1338,12.8441,13.1211,3869981.5394207,0
+ENR.US,D,20100111,000000,13.1649,13.1649,12.7906,12.987,4911174.4772072,0
+ENR.US,D,20100112,000000,12.8821,12.8918,12.7196,12.8062,2875334.099679,0
+ENR.US,D,20100113,000000,12.8509,12.9977,12.813,12.955,2523751.3027406,0
+ENR.US,D,20100114,000000,12.9239,12.987,12.7906,12.8665,1585439.6962091,0
+ENR.US,D,20100115,000000,12.8441,12.8558,12.7323,12.7352,2043428.2216154,0
+ENR.US,D,20100119,000000,12.7595,13.0093,12.7012,12.8821,1954838.9074303,0
+ENR.US,D,20100120,000000,12.816,12.8714,12.6818,12.811,2914007.8267155,0
+ENR.US,D,20100121,000000,12.4135,12.5466,12.0178,12.1792,9582481.1136195,0
+ENR.US,D,20100122,000000,12.118,12.2025,11.91,11.9323,4930491.7950316,0
+ENR.US,D,20100125,000000,11.9595,12.0052,11.7622,11.8342,7142905.9131423,0
+ENR.US,D,20100126,000000,11.9984,12.047,11.3219,11.5414,12866123.728603,0
+ENR.US,D,20100127,000000,11.5153,11.6124,11.3413,11.4978,4408149.5870635,0
+ENR.US,D,20100128,000000,11.5464,11.5726,11.3237,11.3792,3563522.5484815,0
+ENR.US,D,20100129,000000,11.4608,11.4608,11.1109,11.1129,4508982.7353496,0
+ENR.US,D,20100201,000000,11.1692,11.2615,10.9826,11.1906,7136119.4425018,0
+ENR.US,D,20100202,000000,11.2859,11.6445,11.2344,11.5716,5088249.2047841,0
+ENR.US,D,20100203,000000,11.5503,11.7826,11.523,11.561,3704031.3977929,0
+ENR.US,D,20100204,000000,11.4754,11.527,11.2499,11.2577,3532072.4983947,0
+ENR.US,D,20100205,000000,11.2344,11.3083,11.0429,11.2324,3811962.7191,0
+ENR.US,D,20100208,000000,11.2441,11.313,11.0953,11.1644,2579004.9217452,0
+ENR.US,D,20100209,000000,11.2907,11.3306,11.0905,11.2324,2536174.1342482,0
+ENR.US,D,20100210,000000,11.212,11.212,10.9563,11.0088,3298498.3710119,0
+ENR.US,D,20100211,000000,11.0001,11.0506,10.9203,11.0088,3654535.5287011,0
+ENR.US,D,20100212,000000,10.934,11.0049,10.7881,10.97,3471552.8579851,0
+ENR.US,D,20100216,000000,11.0409,11.138,10.9486,11.0875,3246275.3632709,0
+ENR.US,D,20100217,000000,11.1644,11.2479,11.1216,11.2042,1995106.1228741,0
+ENR.US,D,20100218,000000,11.2081,11.3656,11.1537,11.3005,2481888.5414482,0
+ENR.US,D,20100219,000000,11.2528,11.3772,11.1925,11.3354,2804183.6592695,0
+ENR.US,D,20100222,000000,11.3957,11.4608,11.3724,11.4122,3243921.6502461,0
+ENR.US,D,20100223,000000,11.352,11.4064,11.1818,11.2237,3412036.2202849,0
+ENR.US,D,20100224,000000,11.2266,11.3607,11.1955,11.3432,3274931.4078613,0
+ENR.US,D,20100225,000000,11.2023,11.6213,11.1059,11.6124,5284867.5687457,0
+ENR.US,D,20100226,000000,11.6445,11.6863,11.5707,11.6037,4199143.3680992,0
+ENR.US,D,20100301,000000,11.6368,11.7573,11.6271,11.7495,1530072.9179245,0
+ENR.US,D,20100302,000000,11.7525,11.8118,11.6796,11.7117,2926678.5799184,0
+ENR.US,D,20100303,000000,11.7661,11.8807,11.7067,11.8516,2902241.3190323,0
+ENR.US,D,20100304,000000,11.944,11.9936,11.8118,11.8516,2657068.3654449,0
+ENR.US,D,20100305,000000,11.8963,11.9003,11.7428,11.7981,2074731.1646382,0
+ENR.US,D,20100308,000000,11.7495,11.8118,11.6514,11.7904,1629322.8650106,0
+ENR.US,D,20100309,000000,11.7807,11.9498,11.7622,11.8905,1312072.5936381,0
+ENR.US,D,20100310,000000,11.8584,11.9508,11.7495,11.8565,1975284.731893,0
+ENR.US,D,20100311,000000,11.7641,11.8536,11.7253,11.8536,781744.42666091,0
+ENR.US,D,20100312,000000,11.871,11.944,11.7447,11.944,1895215.2827745,0
+ENR.US,D,20100315,000000,11.9031,12.0178,11.8302,11.9867,3283925.5131835,0
+ENR.US,D,20100316,000000,11.9799,12.1345,11.9197,12.0733,2193752.0953897,0
+ENR.US,D,20100317,000000,12.0917,12.152,12.0576,12.1074,1283883.588258,0
+ENR.US,D,20100318,000000,12.5108,12.6935,12.3581,12.5205,5129505.0208472,0
+ENR.US,D,20100319,000000,12.5641,12.7673,12.4047,12.4824,2938249.6306635,0
+ENR.US,D,20100322,000000,12.3902,12.6001,12.3902,12.5486,2292948.5489982,0
+ENR.US,D,20100323,000000,12.5855,12.7071,12.5195,12.6885,2046503.0678705,0
+ENR.US,D,20100324,000000,12.6644,12.6644,12.4874,12.571,2160137.616892,0
+ENR.US,D,20100325,000000,12.637,12.6838,12.4261,12.4368,1886904.2480154,0
+ENR.US,D,20100326,000000,12.4407,12.465,12.3805,12.4456,4011208.4358001,0
+ENR.US,D,20100329,000000,12.4805,12.6982,12.4698,12.6982,2447430.5119537,0
+ENR.US,D,20100330,000000,12.6545,12.7644,12.6283,12.7255,2357897.8608612,0
+ENR.US,D,20100331,000000,12.6964,12.744,12.5466,12.5651,2471122.9790331,0
+ENR.US,D,20100401,000000,12.6564,12.6681,12.4232,12.465,1954300.8864897,0
+ENR.US,D,20100405,000000,12.4787,12.6885,12.4397,12.6138,2055170.0400012,0
+ENR.US,D,20100406,000000,12.5962,12.6439,12.3659,12.4076,3272820.4729282,0
+ENR.US,D,20100407,000000,12.4009,12.4009,12.2521,12.396,3200762.7008367,0
+ENR.US,D,20100408,000000,12.3736,12.5038,12.2841,12.4951,1694169.304801,0
+ENR.US,D,20100409,000000,12.4504,12.641,12.4407,12.5419,2623952.8165,0
+ENR.US,D,20100412,000000,12.5855,12.5855,12.4912,12.5108,1079137.3018271,0
+ENR.US,D,20100413,000000,12.5135,12.5651,12.4009,12.4154,2186624.0894677,0
+ENR.US,D,20100414,000000,12.4456,12.5205,12.3823,12.4543,1948152.2227003,0
+ENR.US,D,20100415,000000,12.3989,12.5088,12.3065,12.3425,2194978.3304971,0
+ENR.US,D,20100416,000000,12.3104,12.4009,12.1802,12.2667,1720788.4823505,0
+ENR.US,D,20100419,000000,12.2279,12.3561,12.1248,12.259,3501772.5580815,0
+ENR.US,D,20100420,000000,12.3318,12.3318,12.1948,12.1948,3170236.4419635,0
+ENR.US,D,20100421,000000,12.2152,12.2152,12.047,12.1384,4016461.0838355,0
+ENR.US,D,20100422,000000,12.0606,12.3153,11.9984,12.2297,2824584.2200201,0
+ENR.US,D,20100423,000000,12.2443,12.2697,12.086,12.1325,4595143.2398968,0
+ENR.US,D,20100426,000000,12.1091,12.462,12.086,12.4504,5351775.5648742,0
+ENR.US,D,20100427,000000,12.1024,12.5525,11.7388,11.8944,7424429.7423632,0
+ENR.US,D,20100428,000000,12.0519,12.188,11.9187,12.1482,3490360.9590493,0
+ENR.US,D,20100429,000000,12.2229,12.4086,12.1967,12.3805,4838043.7493968,0
+ENR.US,D,20100430,000000,12.3474,12.3707,12.1559,12.2326,4122329.8200837,0
+ENR.US,D,20100503,000000,12.2404,12.2958,12.1676,12.1948,3083255.0182757,0
+ENR.US,D,20100504,000000,12.0363,12.0363,11.703,11.9663,4508198.8501551,0
+ENR.US,D,20100505,000000,11.8245,11.9528,11.6679,11.7136,4730068.1930984,0
+ENR.US,D,20100506,000000,11.6338,11.7573,10.6161,11.4122,8871836.7200524,0
+ENR.US,D,20100507,000000,11.4715,11.4715,10.8834,10.967,7309398.1905936,0
+ENR.US,D,20100510,000000,11.3432,11.6514,11.2829,11.6417,4815965.3451393,0
+ENR.US,D,20100511,000000,11.525,11.699,11.4599,11.5414,4207693.066067,0
+ENR.US,D,20100512,000000,11.5347,11.871,11.525,11.8682,2776240.5181435,0
+ENR.US,D,20100513,000000,11.8536,11.8613,11.6358,11.6611,3252496.0375113,0
+ENR.US,D,20100514,000000,11.5658,11.6213,11.1517,11.1906,5143168.4895522,0
+ENR.US,D,20100517,000000,11.2411,11.4239,11.1129,11.4102,5204345.4825069,0
+ENR.US,D,20100518,000000,11.5183,11.6397,11.352,11.385,3162363.6422345,0
+ENR.US,D,20100519,000000,11.3257,11.3908,11.1575,11.3043,2780576.5760106,0
+ENR.US,D,20100520,000000,11.0925,11.3889,11.0312,11.1692,7807186.8922334,0
+ENR.US,D,20100521,000000,11.0215,11.5396,11.0215,11.3889,6662965.5161279,0
+ENR.US,D,20100524,000000,11.3237,11.4142,11.2392,11.2703,4775535.5918206,0
+ENR.US,D,20100525,000000,11.0244,11.1109,10.8688,11.0875,4466445.1332599,0
+ENR.US,D,20100526,000000,11.138,11.279,11.0068,11.0467,3280406.259574,0
+ENR.US,D,20100527,000000,11.2577,11.3938,11.2042,11.3938,3369513.0202853,0
+ENR.US,D,20100528,000000,11.3374,11.3772,11.1858,11.2508,2254615.3285224,0
+ENR.US,D,20100601,000000,11.1993,11.2907,11.0661,11.072,2856982.7506179,0
+ENR.US,D,20100602,000000,11.1002,11.2548,10.9884,11.2548,3059802.2431258,0
+ENR.US,D,20100603,000000,11.3354,11.387,11.2237,11.3743,2132964.9875909,0
+ENR.US,D,20100604,000000,11.144,11.1818,10.7648,10.8193,2754936.7405938,0
+ENR.US,D,20100607,000000,10.8737,10.8932,10.6044,10.6209,2942389.2028717,0
+ENR.US,D,20100608,000000,10.6112,10.7152,10.481,10.6988,4347330.5889221,0
+ENR.US,D,20100609,000000,10.7192,10.9282,10.6599,10.7025,3121754.8915092,0
+ENR.US,D,20100610,000000,10.8193,10.9767,10.8183,10.965,2541809.4663943,0
+ENR.US,D,20100611,000000,10.8776,11.0341,10.8533,11.0088,1901487.3930511,0
+ENR.US,D,20100614,000000,11.0642,11.1965,10.9747,11.0001,1984729.4168939,0
+ENR.US,D,20100615,000000,11.038,11.2635,11.038,11.2596,1962330.0517693,0
+ENR.US,D,20100616,000000,11.1624,11.3102,11.1176,11.2023,1615612.075152,0
+ENR.US,D,20100617,000000,11.2169,11.2683,11.0925,11.1799,1246156.284291,0
+ENR.US,D,20100618,000000,11.1721,11.2596,11.0215,11.2237,3421493.2499344,0
+ENR.US,D,20100621,000000,11.315,11.3413,10.9087,10.9486,2599168.8767287,0
+ENR.US,D,20100622,000000,10.97,11.2023,10.9427,10.9515,1731118.8958978,0
+ENR.US,D,20100623,000000,10.9203,10.9534,10.6453,10.7376,3628198.2206309,0
+ENR.US,D,20100624,000000,10.7016,10.8096,10.6044,10.6161,2055407.6744895,0
+ENR.US,D,20100625,000000,10.651,10.651,10.4168,10.4674,7819623.0971103,0
+ENR.US,D,20100628,000000,10.4975,10.6209,10.3993,10.5499,2547981.7907605,0
+ENR.US,D,20100629,000000,10.3906,10.4197,10.1729,10.2,2888947.1610685,0
+ENR.US,D,20100630,000000,10.1709,10.2428,10.0601,10.0688,2805455.1580889,0
+ENR.US,D,20100701,000000,10.097,10.1154,9.86368,10.0397,5975299.6574551,0
+ENR.US,D,20100702,000000,10.0863,10.2204,10.0513,10.1455,2079577.4679863,0
+ENR.US,D,20100706,000000,10.269,10.3205,9.87438,9.96281,2374116.6718538,0
+ENR.US,D,20100707,000000,9.95805,10.4003,9.94537,10.3974,2440696.5060704,0
+ENR.US,D,20100708,000000,10.4907,10.5198,10.2837,10.5014,1985831.1767933,0
+ENR.US,D,20100709,000000,10.4596,10.5987,10.4401,10.587,1748168.9132385,0
+ENR.US,D,20100712,000000,10.5315,10.5782,10.412,10.4751,1551930.1472256,0
+ENR.US,D,20100713,000000,10.5656,10.8096,10.5656,10.7774,1522311.2200341,0
+ENR.US,D,20100714,000000,11.0661,11.0671,10.8737,10.9282,4444007.7054684,0
+ENR.US,D,20100715,000000,10.9019,10.9038,10.691,10.7774,2104152.5774499,0
+ENR.US,D,20100716,000000,10.7016,10.7356,10.3643,10.3838,2432839.1371524,0
+ENR.US,D,20100719,000000,10.3925,10.5676,10.3925,10.5626,3365408.4245819,0
+ENR.US,D,20100720,000000,10.4353,10.7279,10.4227,10.7114,2244167.6408122,0
+ENR.US,D,20100721,000000,10.7443,10.7707,10.2797,10.3225,3741871.8610401,0
+ENR.US,D,20100722,000000,10.3974,10.5529,10.3974,10.5335,3630718.5864137,0
+ENR.US,D,20100723,000000,10.5335,10.7532,10.4858,10.7309,2597434.4535817,0
+ENR.US,D,20100726,000000,10.6774,11.0749,10.6599,11.0633,3855553.7312149,0
+ENR.US,D,20100727,000000,11.6397,12.2084,11.6397,12.1579,10361051.936835,0
+ENR.US,D,20100728,000000,12.1024,12.152,11.8088,11.8944,4330903.9763425,0
+ENR.US,D,20100729,000000,12.0558,12.1559,11.9011,12.1278,4991814.8663296,0
+ENR.US,D,20100730,000000,11.9848,12.394,11.9556,12.3182,4229916.5199472,0
+ENR.US,D,20100802,000000,12.4106,12.6711,12.3892,12.6477,4815832.6401654,0
+ENR.US,D,20100803,000000,12.776,12.9403,12.462,12.811,4577174.5749464,0
+ENR.US,D,20100804,000000,12.7974,12.9383,12.7391,12.8684,2612325.1861149,0
+ENR.US,D,20100805,000000,12.8062,12.9286,12.7673,12.8314,2234666.3761712,0
+ENR.US,D,20100806,000000,12.7372,12.8461,12.637,12.8266,2238834.7525598,0
+ENR.US,D,20100809,000000,12.8714,12.9899,12.7974,12.8314,3451670.7724811,0
+ENR.US,D,20100810,000000,12.7323,12.9909,12.6564,12.9268,3575205.7297858,0
+ENR.US,D,20100811,000000,12.6935,12.8071,12.465,12.5165,3473589.7250258,0
+ENR.US,D,20100812,000000,12.567,12.567,12.2803,12.5224,3649515.37155,0
+ENR.US,D,20100813,000000,12.4912,12.5419,12.3902,12.4319,2268861.0531595,0
+ENR.US,D,20100816,000000,12.3823,12.6332,12.2609,12.6138,2256047.3077755,0
+ENR.US,D,20100817,000000,12.7313,12.9899,12.7284,12.9403,4419542.6691226,0
+ENR.US,D,20100818,000000,12.8811,13.1096,12.8314,12.9909,3245178.7469752,0
+ENR.US,D,20100819,000000,12.9336,12.955,12.7906,12.9005,2572328.5242227,0
+ENR.US,D,20100820,000000,12.8528,13.0376,12.7722,13.0133,2892007.6052334,0
+ENR.US,D,20100823,000000,13.0434,13.0812,12.7877,12.8003,1931942.6701942,0
+ENR.US,D,20100824,000000,12.6263,12.7372,12.4971,12.6089,2774664.5179886,0
+ENR.US,D,20100825,000000,12.5205,12.7411,12.4787,12.7129,2123018.286875,0
+ENR.US,D,20100826,000000,12.7352,12.8421,12.4523,12.4894,2164336.8549023,0
+ENR.US,D,20100827,000000,12.6089,12.7956,12.3231,12.7741,2367837.360532,0
+ENR.US,D,20100830,000000,12.6982,12.7974,12.6118,12.6283,1851899.9678146,0
+ENR.US,D,20100831,000000,12.6118,12.7323,12.5088,12.6235,3560828.3288957,0
+ENR.US,D,20100901,000000,12.8714,13.1795,12.7411,13.1776,3103507.4432415,0
+ENR.US,D,20100902,000000,13.1211,13.407,13.0668,13.2922,3317521.4747082,0
+ENR.US,D,20100903,000000,13.4759,13.4759,13.2037,13.2776,3132016.3807679,0
+ENR.US,D,20100907,000000,13.1726,13.3146,13.0775,13.1892,2434356.5002256,0
+ENR.US,D,20100908,000000,13.2037,13.2942,13.1717,13.2776,2926593.1960981,0
+ENR.US,D,20100909,000000,13.407,13.5352,13.3496,13.5197,2503247.8699172,0
+ENR.US,D,20100910,000000,13.5411,13.6159,13.2835,13.3836,3632084.7275401,0
+ENR.US,D,20100913,000000,13.5391,13.8181,13.5139,13.5334,4663846.3536952,0
+ENR.US,D,20100914,000000,13.4828,13.5849,13.4759,13.4953,3160709.4593044,0
+ENR.US,D,20100915,000000,13.4361,13.6101,13.3992,13.5955,2666003.8336856,0
+ENR.US,D,20100916,000000,13.5197,13.753,13.4886,13.7355,3300819.1649735,0
+ENR.US,D,20100917,000000,13.7685,13.9104,13.6723,13.8181,2873137.7809254,0
+ENR.US,D,20100920,000000,13.8201,14.1701,13.8075,14.1331,4145820.6579005,0
+ENR.US,D,20100921,000000,14.1282,14.1282,13.9698,14.0194,2788582.0807135,0
+ENR.US,D,20100922,000000,14.1681,14.5356,14.1058,14.2186,5477070.6633439,0
+ENR.US,D,20100923,000000,14.1516,14.3148,14.0612,14.102,2326867.5288314,0
+ENR.US,D,20100924,000000,14.2576,14.3382,14.1818,14.2147,2647593.8475429,0
+ENR.US,D,20100927,000000,14.2721,14.4966,14.2109,14.2673,2482622.0193271,0
+ENR.US,D,20100928,000000,14.2313,14.3285,14.0058,14.0913,2556080.9090496,0
+ENR.US,D,20100929,000000,14.066,14.1117,13.4555,13.5023,10303794.369853,0
+ENR.US,D,20100930,000000,13.6178,13.6325,13.3282,13.4605,7784161.0361856,0
+ENR.US,D,20101001,000000,13.5314,13.7481,13.4652,13.6636,3765843.1114365,0
+ENR.US,D,20101004,000000,13.6636,13.754,13.5518,13.7258,3250140.2670449,0
+ENR.US,D,20101005,000000,13.8716,14.0058,13.7802,13.9679,2786400.16405,0
+ENR.US,D,20101006,000000,13.9785,14.0175,13.6723,13.8755,2817582.7467476,0
+ENR.US,D,20101007,000000,13.9494,14.065,13.8376,14.0329,2658630.9922302,0
+ENR.US,D,20101008,000000,14.0349,14.5122,13.9503,14.3888,4852203.0614926,0
+ENR.US,D,20101011,000000,14.3644,14.761,14.3644,14.5219,3277612.2540776,0
+ENR.US,D,20101012,000000,14.5511,14.7689,14.4607,14.7406,4835574.8196504,0
+ENR.US,D,20101013,000000,14.8116,14.9788,14.7154,14.8476,3366723.1296718,0
+ENR.US,D,20101014,000000,14.7786,14.9739,14.7746,14.9477,2878326.6482758,0
+ENR.US,D,20101015,000000,15.004,15.0284,14.8835,14.9923,4444530.295598,0
+ENR.US,D,20101018,000000,15.0439,15.1529,14.9817,15.0829,2875811.4260967,0
+ENR.US,D,20101019,000000,14.9302,15.0585,14.8524,14.9205,2697221.3928879,0
+ENR.US,D,20101020,000000,14.9253,15.1051,14.8835,14.937,2129252.3344848,0
+ENR.US,D,20101021,000000,14.9769,15.1984,14.7503,14.9214,1944106.2640783,0
+ENR.US,D,20101022,000000,14.9876,15.2451,14.9876,15.1139,1734855.2095809,0
+ENR.US,D,20101025,000000,15.2607,15.4358,14.8388,14.8544,2780315.2809457,0
+ENR.US,D,20101026,000000,14.8029,14.971,14.6862,14.7912,3855099.0366533,0
+ENR.US,D,20101027,000000,14.694,14.8164,14.5598,14.799,2991537.3643576,0
+ENR.US,D,20101028,000000,14.939,15.002,14.7475,14.9253,2885561.6411537,0
+ENR.US,D,20101029,000000,14.9146,15.1275,14.8641,14.9719,2653695.1901787,0
+ENR.US,D,20101101,000000,15.0625,15.0625,14.5628,14.6813,4066060.8537209,0
+ENR.US,D,20101102,000000,12.813,13.5023,12.3552,13.2893,29789259.683405,0
+ENR.US,D,20101103,000000,13.3389,13.6479,13.2893,13.6053,14181890.458373,0
+ENR.US,D,20101104,000000,13.7054,13.7705,13.3962,13.4759,6318378.0201377,0
+ENR.US,D,20101105,000000,13.4809,13.5907,13.3992,13.5352,3784511.3064818,0
+ENR.US,D,20101108,000000,13.4721,14.135,13.4605,14.0379,6249810.6974754,0
+ENR.US,D,20101109,000000,14.0339,14.2303,13.8463,13.8959,4734808.5382116,0
+ENR.US,D,20101110,000000,13.9192,13.9192,13.6675,13.753,3853896.4621226,0
+ENR.US,D,20101111,000000,13.6636,13.8152,13.6596,13.7821,2741196.1178342,0
+ENR.US,D,20101112,000000,13.7297,13.9941,13.684,13.9707,3086577.786226,0
+ENR.US,D,20101115,000000,14.1312,14.2527,13.8035,14.066,6942557.4078222,0
+ENR.US,D,20101116,000000,14.0155,14.0593,13.8035,13.8619,5387160.4717444,0
+ENR.US,D,20101117,000000,13.9094,14.0543,13.6723,13.6908,6129843.3436544,0
+ENR.US,D,20101118,000000,13.789,13.9727,13.72,13.8463,2542285.7640914,0
+ENR.US,D,20101119,000000,13.8152,14.0212,13.6238,13.9396,1784380.9115738,0
+ENR.US,D,20101122,000000,13.9094,13.9863,13.7705,13.8327,3687567.751267,0
+ENR.US,D,20101123,000000,13.7433,13.8327,13.6305,13.7782,2371568.5306115,0
+ENR.US,D,20101124,000000,13.9144,14.066,13.8667,14.0399,2231078.1982731,0
+ENR.US,D,20101126,000000,14.0058,14.0399,13.8619,13.8619,817819.60513934,0
+ENR.US,D,20101129,000000,13.8181,13.9192,13.6461,13.8881,2375017.8312113,0
+ENR.US,D,20101130,000000,13.8609,14.1312,13.7297,14.0932,3587236.618696,0
+ENR.US,D,20101201,000000,14.238,14.413,14.1467,14.2984,2557724.8047724,0
+ENR.US,D,20101202,000000,14.2594,14.5277,14.0212,14.4908,2574983.6524208,0
+ENR.US,D,20101203,000000,14.4637,14.6036,14.4159,14.5842,1353867.4593623,0
+ENR.US,D,20101206,000000,14.5316,14.5939,14.4557,14.4928,2323254.6616358,0
+ENR.US,D,20101207,000000,14.554,14.6066,14.3596,14.3664,2287050.8930664,0
+ENR.US,D,20101208,000000,14.4023,14.4928,14.3479,14.3644,1434410.1200156,0
+ENR.US,D,20101209,000000,14.4052,14.4052,14.1535,14.1632,2712810.6267951,0
+ENR.US,D,20101210,000000,14.1681,14.2332,14.1282,14.1798,2444096.4280754,0
+ENR.US,D,20101213,000000,14.204,14.2235,14.1467,14.1613,1384940.9976628,0
+ENR.US,D,20101214,000000,14.1798,14.2576,13.9999,14.065,2248394.6542822,0
+ENR.US,D,20101215,000000,14.1282,14.274,13.9756,13.9921,2601432.0623296,0
+ENR.US,D,20101216,000000,14.0543,15.0351,14.0506,14.8855,8162949.3814883,0
+ENR.US,D,20101217,000000,14.8661,14.9739,14.694,14.8815,2859656.3957891,0
+ENR.US,D,20101220,000000,15.0207,15.0207,14.7368,14.8922,1845787.3092507,0
+ENR.US,D,20101221,000000,14.9098,15.1188,14.8991,15.0177,2694165.0636059,0
+ENR.US,D,20101222,000000,14.9983,15.0672,14.9477,15.0207,984550.54579945,0
+ENR.US,D,20101223,000000,15.0167,15.0468,14.8982,14.9341,1073991.6407471,0
+ENR.US,D,20101227,000000,14.9525,14.9622,14.8447,14.9039,884341.83099502,0
+ENR.US,D,20101228,000000,14.9341,14.9458,14.7601,14.8368,4168415.4799633,0
+ENR.US,D,20101229,000000,14.8476,14.9098,14.7154,14.728,1126004.7894596,0
+ENR.US,D,20101230,000000,14.7299,14.8281,14.6279,14.6503,1060170.7777708,0
+ENR.US,D,20101231,000000,14.6182,14.6755,14.5939,14.5968,1222559.4882393,0
+ENR.US,D,20110103,000000,14.694,14.764,14.5986,14.6697,2240190.6064789,0
+ENR.US,D,20110104,000000,14.7319,14.7689,14.5259,14.6153,1080952.9939115,0
+ENR.US,D,20110105,000000,14.6113,14.6784,14.413,14.5433,3809114.191405,0
+ENR.US,D,20110106,000000,14.5657,14.6133,14.3936,14.4587,3260396.6126999,0
+ENR.US,D,20110107,000000,14.3518,14.5842,14.3518,14.4791,1953183.6957794,0
+ENR.US,D,20110110,000000,14.4811,14.4811,14.3003,14.3352,3127736.9025407,0
+ENR.US,D,20110111,000000,14.4023,14.4557,14.3479,14.4237,2767301.9637406,0
+ENR.US,D,20110112,000000,14.5055,14.5968,14.449,14.5356,2107902.2645024,0
+ENR.US,D,20110113,000000,14.5463,14.5812,14.4859,14.5638,3822442.297153,0
+ENR.US,D,20110114,000000,14.5638,14.626,14.5277,14.5735,3223699.0581812,0
+ENR.US,D,20110118,000000,14.5764,14.6404,14.3469,14.4637,4274700.8481061,0
+ENR.US,D,20110119,000000,14.4286,14.5842,14.3032,14.4557,3352243.8854297,0
+ENR.US,D,20110120,000000,14.4052,14.6784,14.4052,14.5782,2425353.1364169,0
+ENR.US,D,20110121,000000,14.621,14.7183,14.5267,14.5374,2112234.2074866,0
+ENR.US,D,20110124,000000,14.5657,15.007,14.4966,14.9769,2565972.0588462,0
+ENR.US,D,20110125,000000,14.9039,15.0625,14.8661,15.0177,2593939.8892698,0
+ENR.US,D,20110126,000000,15.0838,15.2111,15.0458,15.0954,2643381.236163,0
+ENR.US,D,20110127,000000,15.111,15.145,14.9525,15.0546,2592358.7455113,0
+ENR.US,D,20110128,000000,15.0177,15.0712,14.6862,14.7533,1826425.7564349,0
+ENR.US,D,20110131,000000,14.8164,14.9603,14.554,14.5628,5269791.6664815,0
+ENR.US,D,20110201,000000,12.533,13.8376,12.3357,13.8152,47544780.900131,0
+ENR.US,D,20110202,000000,13.5411,13.5411,13.1114,13.2505,17678717.955918,0
+ENR.US,D,20110203,000000,13.2087,13.6198,13.1338,13.4916,8791782.7017448,0
+ENR.US,D,20110204,000000,13.4633,13.5625,13.3778,13.4916,4079852.912517,0
+ENR.US,D,20110207,000000,13.5148,13.5877,13.3544,13.5334,5701145.5835273,0
+ENR.US,D,20110208,000000,13.4935,13.6159,13.4555,13.6159,7692162.5415087,0
+ENR.US,D,20110209,000000,13.6275,13.7404,13.5566,13.6723,6166033.7388543,0
+ENR.US,D,20110210,000000,13.6305,13.7355,13.5722,13.6636,5064516.6175965,0
+ENR.US,D,20110211,000000,13.6355,14.0737,13.6325,14.0194,5257676.4224714,0
+ENR.US,D,20110214,000000,14.0416,14.0543,13.8881,13.9727,5654268.8374083,0
+ENR.US,D,20110215,000000,13.9164,14.0971,13.7821,13.8075,6074267.735062,0
+ENR.US,D,20110216,000000,13.8881,14.0329,13.8123,13.8716,4566465.5921712,0
+ENR.US,D,20110218,000000,13.9318,14.0727,13.8959,13.9679,3305068.8102996,0
+ENR.US,D,20110222,000000,13.8094,13.9201,13.6675,13.6957,6562821.6107293,0
+ENR.US,D,20110223,000000,13.6723,13.7297,13.2144,13.4157,5266336.1935571,0
+ENR.US,D,20110224,000000,13.4001,13.407,13.2659,13.3263,4723657.2055234,0
+ENR.US,D,20110225,000000,13.3593,13.7122,13.3593,13.7102,3786092.4502402,0
+ENR.US,D,20110228,000000,13.718,13.718,13.2757,13.3807,7053951.4030988,0
+ENR.US,D,20110301,000000,13.4488,13.4886,13.2241,13.2455,4969582.1539629,0
+ENR.US,D,20110302,000000,13.2291,13.4953,13.2204,13.3097,6042071.8624477,0
+ENR.US,D,20110303,000000,13.4225,13.4828,13.371,13.3836,3760141.9411636,0
+ENR.US,D,20110304,000000,13.3632,13.4953,13.337,13.4828,4152493.969261,0
+ENR.US,D,20110307,000000,13.5177,13.6275,13.2408,13.3097,4939063.0961347,0
+ENR.US,D,20110308,000000,13.3088,13.6141,13.301,13.4886,3644552.8227597,0
+ENR.US,D,20110309,000000,13.5391,13.7238,13.5003,13.6529,1958197.6806062,0
+ENR.US,D,20110310,000000,13.5284,13.6675,13.3904,13.5586,3417893.7561083,0
+ENR.US,D,20110311,000000,13.5538,13.6238,13.4448,13.5518,2078018.9560839,0
+ENR.US,D,20110314,000000,13.5217,13.579,13.2873,13.3855,2089858.5029389,0
+ENR.US,D,20110315,000000,13.1581,13.4001,12.9958,13.2942,3777773.1857154,0
+ENR.US,D,20110316,000000,13.2679,13.3516,13.0658,13.1338,2612546.3610714,0
+ENR.US,D,20110317,000000,13.2135,13.2417,13.0093,13.0113,3954243.0255045,0
+ENR.US,D,20110318,000000,13.1211,13.2378,12.9744,13.2204,2767756.6583022,0
+ENR.US,D,20110321,000000,13.4739,13.6257,13.2962,13.5538,2059942.2754571,0
+ENR.US,D,20110322,000000,13.4828,13.581,13.2728,13.3437,2530436.9587499,0
+ENR.US,D,20110323,000000,13.3243,13.3972,13.2543,13.3282,1663360.1477275,0
+ENR.US,D,20110324,000000,13.371,13.4341,13.2543,13.4205,1966272.1095977,0
+ENR.US,D,20110325,000000,13.4809,13.684,13.4254,13.4886,2147311.5268593,0
+ENR.US,D,20110328,000000,13.4846,13.6479,13.4448,13.6355,1828264.0803753,0
+ENR.US,D,20110329,000000,13.684,13.9104,13.576,13.89,2162758.7973062,0
+ENR.US,D,20110330,000000,13.9318,14.1632,13.9241,14.1282,2332890.6886919,0
+ENR.US,D,20110331,000000,14.1098,14.2527,14.067,14.2477,2360085.9498491,0
+ENR.US,D,20110401,000000,14.2653,14.3858,14.2303,14.3858,3071555.3774397,0
+ENR.US,D,20110404,000000,14.3781,14.3955,14.2594,14.2944,1987089.3022432,0
+ENR.US,D,20110405,000000,14.2643,14.413,14.2147,14.3538,3684172.9728657,0
+ENR.US,D,20110406,000000,14.3761,14.622,14.3761,14.6173,3625027.7033482,0
+ENR.US,D,20110407,000000,14.5822,14.5822,14.3644,14.4841,3418532.5916802,0
+ENR.US,D,20110408,000000,14.4966,14.4966,14.2477,14.3907,3064106.4106505,0
+ENR.US,D,20110411,000000,14.102,14.1039,13.8686,14.0543,3970091.4970353,0
+ENR.US,D,20110412,000000,13.9785,14.1282,13.9552,14.0125,3578261.030347,0
+ENR.US,D,20110413,000000,14.0446,14.1058,13.9144,13.9961,3564433.9950462,0
+ENR.US,D,20110414,000000,13.9318,14.1205,13.8483,14.0379,1533784.5423099,0
+ENR.US,D,20110415,000000,14.0399,14.1282,13.9416,13.9416,2895589.6108071,0
+ENR.US,D,20110418,000000,13.8327,13.9961,13.6889,13.9727,3168475.2720777,0
+ENR.US,D,20110419,000000,14.0096,14.0096,13.8755,13.9911,2315829.3554234,0
+ENR.US,D,20110420,000000,14.1098,14.2497,14.0194,14.0399,2604842.2715418,0
+ENR.US,D,20110421,000000,14.0777,14.3091,14.0612,14.2527,2108313.7527934,0
+ENR.US,D,20110425,000000,14.2828,14.4111,14.1438,14.2012,2260568.5353736,0
+ENR.US,D,20110426,000000,14.2643,14.5277,14.2643,14.3839,3862846.3324535,0
+ENR.US,D,20110427,000000,14.8164,15.1158,14.2157,15.0625,5864075.4010987,0
+ENR.US,D,20110428,000000,15.0294,15.2685,14.9555,15.0867,3532487.0728479,0
+ENR.US,D,20110429,000000,15.0625,15.1372,14.9719,15.1198,1867949.0398872,0
+ENR.US,D,20110502,000000,15.1937,15.2305,15.0945,15.1644,1964081.9631685,0
+ENR.US,D,20110503,000000,15.1188,15.2432,15.0731,15.1402,1461731.9138223,0
+ENR.US,D,20110504,000000,15.1489,15.2986,14.9983,14.9983,2346391.619522,0
+ENR.US,D,20110505,000000,14.868,15.3501,14.8029,15.1966,1849452.6412034,0
+ENR.US,D,20110506,000000,15.2588,15.3006,15.0468,15.1343,1968310.0053593,0
+ENR.US,D,20110509,000000,15.1509,15.2549,15.1071,15.18,1417249.0008364,0
+ENR.US,D,20110510,000000,15.2724,15.3841,15.1537,15.3394,1663793.2391539,0
+ENR.US,D,20110511,000000,15.2752,15.4065,15.1713,15.2403,2365748.0287343,0
+ENR.US,D,20110512,000000,15.2247,15.4171,15.1966,15.3589,2545139.4353899,0
+ENR.US,D,20110513,000000,15.3939,15.5125,15.3628,15.3958,2017301.8012945,0
+ENR.US,D,20110516,000000,15.32,15.32,14.9788,15.0217,2186745.4785136,0
+ENR.US,D,20110517,000000,14.9672,15.1917,14.8368,15.1683,2720731.7763983,0
+ENR.US,D,20110518,000000,15.1713,15.2305,15.0468,15.2073,1973325.0189068,0
+ENR.US,D,20110519,000000,15.2724,15.4473,15.1984,15.4084,1469538.8754246,0
+ENR.US,D,20110520,000000,15.3229,15.4881,15.2986,15.3531,1273227.07024,0
+ENR.US,D,20110523,000000,15.1644,15.3093,15.0498,15.2685,1407905.130467,0
+ENR.US,D,20110524,000000,15.2724,15.2752,15.1664,15.2044,1609423.2912544,0
+ENR.US,D,20110525,000000,15.1412,15.1537,14.9739,15.0518,1613756.2629593,0
+ENR.US,D,20110526,000000,15.0391,15.1227,14.9117,15.1023,1800827.0698472,0
+ENR.US,D,20110527,000000,15.1537,15.25,15.0546,15.2044,1122336.3713447,0
+ENR.US,D,20110531,000000,15.2918,15.4318,15.1761,15.4269,3091910.6744783,0
+ENR.US,D,20110601,000000,15.4084,15.4171,15.002,15.0254,2588520.5884763,0
+ENR.US,D,20110602,000000,15.0585,15.1586,14.8962,15.0565,1832692.7231079,0
+ENR.US,D,20110603,000000,14.9214,15.0439,14.7076,14.7396,2450627.7759754,0
+ENR.US,D,20110606,000000,14.6765,14.728,14.3557,14.3615,4081670.6620427,0
+ENR.US,D,20110607,000000,14.6521,14.834,14.4985,14.517,3204237.719455,0
+ENR.US,D,20110608,000000,14.4791,14.4791,14.0913,14.0971,3705869.7217332,0
+ENR.US,D,20110609,000000,14.1428,14.2799,13.9756,14.2283,4603825.6428385,0
+ENR.US,D,20110610,000000,14.1516,14.2643,13.9261,13.9494,3051094.1221659,0
+ENR.US,D,20110613,000000,13.9318,14.0436,13.8619,13.8803,1804876.1146314,0
+ENR.US,D,20110614,000000,13.9844,14.067,13.8609,14.0339,1604873.2594758,0
+ENR.US,D,20110615,000000,13.9961,14.0816,13.8532,13.9144,2101782.4048934,0
+ENR.US,D,20110616,000000,13.9144,14.0212,13.789,13.9211,1506438.0592059,0
+ENR.US,D,20110617,000000,14.0757,14.1253,13.8969,13.9396,2605423.4987528,0
+ENR.US,D,20110620,000000,13.9086,14.1554,13.8619,14.0825,903914.27155994,0
+ENR.US,D,20110621,000000,14.0991,14.38,14.0523,14.3081,1331811.6869608,0
+ENR.US,D,20110622,000000,14.277,14.4023,14.1651,14.1758,786775.89974001,0
+ENR.US,D,20110623,000000,14.0125,14.1312,13.9086,14.102,1314900.5469184,0
+ENR.US,D,20110624,000000,14.1438,14.1535,13.9318,14.0175,1180484.810477,0
+ENR.US,D,20110627,000000,14.0262,14.2138,13.9455,14.1205,1463703.9714572,0
+ENR.US,D,20110628,000000,14.136,14.3285,14.067,14.3285,1342140.0430667,0
+ENR.US,D,20110629,000000,14.3693,14.5433,14.3596,14.4811,1927678.622778,0
+ENR.US,D,20110630,000000,14.4734,14.5471,14.4023,14.4888,1585064.2131435,0
+ENR.US,D,20110701,000000,14.4771,14.8972,14.446,14.8835,1950469.9304998,0
+ENR.US,D,20110705,000000,14.8261,15.011,14.8164,14.9642,2816857.4986346,0
+ENR.US,D,20110706,000000,14.9049,15.0731,14.8641,14.9302,2343430.9612678,0
+ENR.US,D,20110707,000000,15.1723,15.2879,15.0401,15.0692,3354461.8073186,0
+ENR.US,D,20110708,000000,14.901,15.2491,14.8495,15.2384,3039141.416031,0
+ENR.US,D,20110711,000000,15.0731,15.216,15.0605,15.1586,1770935.531663,0
+ENR.US,D,20110712,000000,15.1139,15.2772,15.0177,15.0546,2613508.2149518,0
+ENR.US,D,20110713,000000,15.0692,15.2111,14.9769,15.0391,3059423.6738981,0
+ENR.US,D,20110714,000000,15.0217,15.1275,14.9836,15.0974,2218274.7400963,0
+ENR.US,D,20110715,000000,15.1713,15.7283,15.0692,15.6972,4277878.5664339,0
+ENR.US,D,20110718,000000,15.5747,15.8285,15.5319,15.739,3367974.0540767,0
+ENR.US,D,20110719,000000,15.7914,15.9654,15.7875,15.9392,3014104.4109606,0
+ENR.US,D,20110720,000000,15.9528,15.9995,15.8469,15.8702,2196450.4298585,0
+ENR.US,D,20110721,000000,15.9285,16.1337,15.8722,15.9811,2505149.9745426,0
+ENR.US,D,20110722,000000,15.9732,16.0257,15.8974,15.947,1771894.2993811,0
+ENR.US,D,20110725,000000,15.774,15.8838,15.7293,15.7662,4265048.3615182,0
+ENR.US,D,20110726,000000,15.7244,15.8401,15.5844,15.6028,4697852.7747903,0
+ENR.US,D,20110727,000000,15.6204,17.0075,15.6204,16.3504,11646014.653137,0
+ENR.US,D,20110728,000000,16.3825,16.4651,16.1355,16.1541,6025129.8607834,0
+ENR.US,D,20110729,000000,16.0373,16.3242,15.9714,16.1444,3044353.9439582,0
+ENR.US,D,20110801,000000,16.2435,16.3387,15.9732,16.3183,5023051.9712257,0
+ENR.US,D,20110802,000000,16.1745,16.3708,16.0025,16.0072,3958374.3679469,0
+ENR.US,D,20110803,000000,16.0159,16.0219,15.6125,15.8419,4289147.173285,0
+ENR.US,D,20110804,000000,15.668,15.7535,15.18,15.1984,4968407.3548919,0
+ENR.US,D,20110805,000000,15.2111,15.6923,14.8855,15.6232,7917106.7307072,0
+ENR.US,D,20110808,000000,15.1343,15.4134,14.3421,14.52,7995383.1195974,0
+ENR.US,D,20110809,000000,14.7027,15.0207,14.2799,14.8097,8306846.8368768,0
+ENR.US,D,20110810,000000,14.5356,14.6367,14.2576,14.2643,6036992.0394944,0
+ENR.US,D,20110811,000000,14.2896,15.4405,14.2332,15.2432,5278325.9336383,0
+ENR.US,D,20110812,000000,15.3676,15.3939,15.0224,15.145,2751237.460857,0
+ENR.US,D,20110815,000000,15.2111,15.4171,15.1489,15.355,2015242.3023978,0
+ENR.US,D,20110816,000000,15.2685,15.321,15.0137,15.0605,2477767.4862132,0
+ENR.US,D,20110817,000000,15.1761,15.2675,14.7795,14.9622,2497251.4567956,0
+ENR.US,D,20110818,000000,14.658,14.7406,14.1487,14.5229,5627735.0436791,0
+ENR.US,D,20110819,000000,14.3421,14.3888,13.9785,13.9892,4603100.3947254,0
+ENR.US,D,20110822,000000,14.3324,14.4033,13.857,14.0301,5254147.9103756,0
+ENR.US,D,20110823,000000,14.0416,14.7241,13.9086,14.6182,3726572.726378,0
+ENR.US,D,20110824,000000,14.5939,15.0371,14.4656,14.9817,3329818.8022869,0
+ENR.US,D,20110825,000000,15.0224,15.2305,14.7222,14.7426,3614267.2845366,0
+ENR.US,D,20110826,000000,14.7494,15.3404,14.5219,15.0177,3785502.9932633,0
+ENR.US,D,20110829,000000,15.1567,15.4221,15.0916,15.1023,3947238.4660698,0
+ENR.US,D,20110830,000000,15.0498,15.3531,14.9039,15.2044,6996301.8935193,0
+ENR.US,D,20110831,000000,15.2792,15.393,15.0565,15.111,4018493.8359935,0
+ENR.US,D,20110901,000000,15.1295,15.3346,14.8708,14.9273,3105693.4747879,0
+ENR.US,D,20110902,000000,14.6911,14.7047,14.4859,14.5356,1537521.8847136,0
+ENR.US,D,20110906,000000,14.0951,14.4023,14.0727,14.3693,3603523.3252568,0
+ENR.US,D,20110907,000000,14.5414,14.6133,14.454,14.5336,3095979.2649563,0
+ENR.US,D,20110908,000000,14.5122,14.6483,14.2828,14.3227,2029473.6249445,0
+ENR.US,D,20110909,000000,14.2283,14.3469,13.684,13.8075,3598058.7607512,0
+ENR.US,D,20110912,000000,13.6257,13.9396,13.5877,13.9124,3091802.6588019,0
+ENR.US,D,20110913,000000,13.8969,13.9892,13.72,13.9503,2923766.2715383,0
+ENR.US,D,20110914,000000,14.0436,14.2012,13.7598,14.0416,2736868.2897328,0
+ENR.US,D,20110915,000000,14.1905,14.3781,14.0436,14.3441,2645859.424396,0
+ENR.US,D,20110916,000000,14.3985,14.5356,14.2808,14.4451,3683426.1216174,0
+ENR.US,D,20110919,000000,14.1865,14.4033,14.0175,14.3285,2537831.4033405,0
+ENR.US,D,20110920,000000,14.4033,14.5083,14.136,14.1701,3985333.0233366,0
+ENR.US,D,20110921,000000,14.1438,14.2477,13.7122,13.7277,3185028.4173068,0
+ENR.US,D,20110922,000000,13.3389,13.5139,12.9977,13.3943,6429371.8430512,0
+ENR.US,D,20110923,000000,13.3146,13.7481,13.2543,13.68,2764895.7859585,0
+ENR.US,D,20110926,000000,13.7657,13.8483,13.4516,13.5974,3225639.2254735,0
+ENR.US,D,20110927,000000,13.8142,14.6182,13.7928,14.3051,3800113.9137585,0
+ENR.US,D,20110928,000000,14.3227,14.3479,13.7511,13.7802,3795754.1953147,0
+ENR.US,D,20110929,000000,13.9707,14.1136,13.509,13.8152,1272448.3286491,0
+ENR.US,D,20110930,000000,13.6461,13.8075,13.2942,13.301,1895558.8754975,0
+ENR.US,D,20111003,000000,13.2164,13.2427,12.816,12.8849,4143128.4957561,0
+ENR.US,D,20111004,000000,12.7323,13.4205,12.6089,13.4108,4303557.4932383,0
+ENR.US,D,20111005,000000,13.4652,13.5352,13.1581,13.4575,4220480.064712,0
+ENR.US,D,20111006,000000,13.404,13.7258,13.404,13.7122,2066013.7851918,0
+ENR.US,D,20111007,000000,13.7841,13.8035,13.4672,13.5498,2150156.968392,0
+ENR.US,D,20111010,000000,13.8279,13.9961,13.6616,13.9124,1650312.8827384,0
+ENR.US,D,20111011,000000,13.8502,13.9192,13.7054,13.8686,1586255.4717462,0
+ENR.US,D,20111012,000000,13.9863,14.4413,13.9863,14.2799,2144855.9704823,0
+ENR.US,D,20111013,000000,14.1778,14.5812,14.1778,14.5102,3220768.2328281,0
+ENR.US,D,20111014,000000,14.6182,14.8777,14.52,14.8388,2467704.540055,0
+ENR.US,D,20111017,000000,14.7396,14.7601,14.3936,14.4393,1476118.5731988,0
+ENR.US,D,20111018,000000,14.3955,14.6716,14.2847,14.6084,1394693.2701613,0
+ENR.US,D,20111019,000000,14.5471,14.7659,14.4859,14.6521,2578375.34466,0
+ENR.US,D,20111020,000000,14.6307,14.8417,14.4791,14.8077,2186926.5333617,0
+ENR.US,D,20111021,000000,14.9273,15.1227,14.8894,15.0498,2487066.0928707,0
+ENR.US,D,20111024,000000,15.0546,15.0974,14.9302,15.0167,3320345.3131056,0
+ENR.US,D,20111025,000000,15.0177,15.111,14.8029,14.8476,1793579.7323207,0
+ENR.US,D,20111026,000000,15.0207,15.0896,14.8388,15.0167,5706737.709403,0
+ENR.US,D,20111027,000000,15.3424,15.3763,15.0867,15.2198,2370633.4234699,0
+ENR.US,D,20111028,000000,15.1343,15.2752,14.9866,15.0546,2683444.7649027,0
+ENR.US,D,20111031,000000,14.937,15.1158,14.7659,14.7746,2498677.2637241,0
+ENR.US,D,20111101,000000,14.2828,14.6697,14.1487,14.2974,3004960.1124124,0
+ENR.US,D,20111102,000000,14.5336,14.6279,14.2624,14.4373,2234452.4022598,0
+ENR.US,D,20111103,000000,14.624,14.6755,13.8075,14.2984,4745809.6776734,0
+ENR.US,D,20111104,000000,14.1885,14.1885,13.7928,14.0125,3817092.949369,0
+ENR.US,D,20111107,000000,13.9756,14.0797,13.7724,14.0523,1880856.3988574,0
+ENR.US,D,20111108,000000,14.1331,14.3382,13.9435,14.311,2129596.9559286,0
+ENR.US,D,20111109,000000,14.0777,14.1701,13.7802,13.855,2790614.8328714,0
+ENR.US,D,20111110,000000,14.0319,14.0349,13.7637,13.9814,3226026.0244672,0
+ENR.US,D,20111111,000000,14.102,14.3781,14.0971,14.3032,2860829.1374187,0
+ENR.US,D,20111114,000000,14.204,14.3693,14.1467,14.204,1948585.3141266,0
+ENR.US,D,20111115,000000,14.135,14.2497,13.9844,14.1613,1638851.9051112,0
+ENR.US,D,20111116,000000,14.0825,14.1594,13.9348,13.9435,3271236.2430075,0
+ENR.US,D,20111117,000000,13.9455,14.1554,13.8045,13.8823,2522994.1642851,0
+ENR.US,D,20111118,000000,13.963,14.066,13.8803,13.9999,1994137.0679485,0
+ENR.US,D,20111121,000000,13.7841,13.9416,13.581,13.754,3677858.6850391,0
+ENR.US,D,20111122,000000,13.7122,13.8843,13.68,13.7724,2246255.9438894,0
+ENR.US,D,20111123,000000,13.6422,13.7005,13.4702,13.5237,2128345.0028029,0
+ENR.US,D,20111125,000000,13.4759,13.8522,13.4759,13.6275,1576554.6352841,0
+ENR.US,D,20111128,000000,13.9756,14.2157,13.9572,14.1282,2245699.4059756,0
+ENR.US,D,20111129,000000,14.1554,14.238,14.0612,14.1039,3008519.4861301,0
+ENR.US,D,20111130,000000,14.4111,14.5471,14.3858,14.4753,4039802.7571467,0
+ENR.US,D,20111201,000000,14.4237,14.6521,14.3227,14.3469,2419735.2925231,0
+ENR.US,D,20111202,000000,14.5249,14.6716,14.3712,14.449,1915286.6528923,0
+ENR.US,D,20111205,000000,14.5986,14.7883,14.4353,14.6609,1663272.7064658,0
+ENR.US,D,20111206,000000,14.5968,14.761,14.4684,14.6521,1830174.4147666,0
+ENR.US,D,20111207,000000,14.5628,14.9409,14.5491,14.8855,1716946.2104326,0
+ENR.US,D,20111208,000000,14.7027,14.8087,14.5229,14.5628,1766467.7975426,0
+ENR.US,D,20111209,000000,14.6503,14.8641,14.5939,14.8087,1087597.5010916,0
+ENR.US,D,20111212,000000,14.6716,14.7941,14.6173,14.7786,2198153.9913836,0
+ENR.US,D,20111213,000000,14.8087,14.8815,14.4334,14.5055,2848993.7054467,0
+ENR.US,D,20111214,000000,14.3479,14.694,14.3479,14.4413,2338251.352404,0
+ENR.US,D,20111215,000000,14.5336,14.8894,14.451,14.8281,2368632.5616547,0
+ENR.US,D,20111216,000000,14.8982,15.0518,14.7552,14.8641,3124442.9387707,0
+ENR.US,D,20111219,000000,14.8787,14.9186,14.5608,14.5822,1301555.9816389,0
+ENR.US,D,20111220,000000,14.8388,15.0546,14.796,15.0439,2398670.1781822,0
+ENR.US,D,20111221,000000,14.9993,14.9993,14.6784,14.9963,2249825.6048144,0
+ENR.US,D,20111222,000000,15.0167,15.2141,15.002,15.2044,1717830.9102584,0
+ENR.US,D,20111223,000000,15.2044,15.3657,15.1664,15.3608,1211621.1007419,0
+ENR.US,D,20111227,000000,15.3686,15.566,15.2607,15.5349,2296276.4605522,0
+ENR.US,D,20111228,000000,15.56,15.5991,15.3083,15.3676,1790277.5387848,0
+ENR.US,D,20111229,000000,15.4445,15.6048,15.3482,15.5747,1300005.6995023,0
+ENR.US,D,20111230,000000,15.5125,15.6204,15.4358,15.5154,1092812.0864601,0
+ENR.US,D,20120103,000000,15.7535,16.0141,15.7535,15.878,4501583.1471554,0
+ENR.US,D,20120104,000000,15.5854,15.8439,15.564,15.6865,2445431.7075799,0
+ENR.US,D,20120105,000000,15.6028,15.7273,15.4697,15.6768,2025916.3086682,0
+ENR.US,D,20120106,000000,15.6952,15.7244,15.4415,15.4639,1864620.0996124,0
+ENR.US,D,20120109,000000,15.4639,15.6359,15.4269,15.6301,1403083.5164163,0
+ENR.US,D,20120110,000000,15.7321,15.8536,15.6292,15.6583,2292684.1677712,0
+ENR.US,D,20120111,000000,15.5717,15.7564,15.566,15.5991,1983903.3541496,0
+ENR.US,D,20120112,000000,15.6612,15.6612,15.4978,15.6028,1041375.0213553,0
+ENR.US,D,20120113,000000,15.4716,15.4716,15.2287,15.3278,1465329.3502069,0
+ENR.US,D,20120117,000000,15.4473,15.5717,15.4201,15.5164,2195952.5290263,0
+ENR.US,D,20120118,000000,15.5085,15.7321,15.4445,15.6466,3909232.3787855,0
+ENR.US,D,20120119,000000,15.6398,15.7643,15.5582,15.7079,2979963.2274503,0
+ENR.US,D,20120120,000000,15.668,15.8187,15.6408,15.737,2630288.7074618,0
+ENR.US,D,20120123,000000,15.7448,15.8352,15.6729,15.6884,2263421.1779514,0
+ENR.US,D,20120124,000000,15.5767,15.8838,15.5767,15.7623,2335048.9447786,0
+ENR.US,D,20120125,000000,15.7623,15.9928,15.7273,15.8469,2418590.3263532,0
+ENR.US,D,20120126,000000,15.8974,16.0373,15.8439,15.9305,2992056.868325,0
+ENR.US,D,20120127,000000,15.8508,15.9363,15.5902,15.6661,4537267.4117572,0
+ENR.US,D,20120130,000000,15.5795,15.6991,15.3725,15.6097,3794625.6886764,0
+ENR.US,D,20120131,000000,15.703,15.703,15.3861,15.4415,4025402.7244007,0
+ENR.US,D,20120201,000000,15.218,15.7914,14.7582,15.3608,10730677.466618,0
+ENR.US,D,20120202,000000,15.3763,15.495,15.1966,15.2335,3553812.4535329,0
+ENR.US,D,20120203,000000,15.4046,15.4046,15.2335,15.25,2423804.9117217,0
+ENR.US,D,20120206,000000,15.1966,15.2141,15.0653,15.1023,2949023.4228445,0
+ENR.US,D,20120207,000000,15.0829,15.4007,15.0634,15.2549,3240982.5951271,0
+ENR.US,D,20120208,000000,15.2704,15.3521,15.1537,15.2675,2833535.1190717,0
+ENR.US,D,20120209,000000,15.3365,15.4171,15.2208,15.3793,2338136.1356824,0
+ENR.US,D,20120210,000000,15.2267,15.3258,15.1897,15.2432,2116758.5212471,0
+ENR.US,D,20120213,000000,15.2986,15.3686,15.1956,15.2986,2100251.6684506,0
+ENR.US,D,20120214,000000,15.2655,15.3686,15.2267,15.3686,2039856.5032489,0
+ENR.US,D,20120215,000000,15.4288,15.6292,15.355,15.5494,3364257.2860876,0
+ENR.US,D,20120216,000000,15.5795,15.8303,15.5047,15.7535,3065564.1079216,0
+ENR.US,D,20120217,000000,15.8225,15.878,15.6048,15.6466,1325381.153692,0
+ENR.US,D,20120221,000000,15.6816,15.7467,15.5494,15.6496,1627656.3374319,0
+ENR.US,D,20120222,000000,15.6292,15.6446,15.3686,15.5446,2191513.5990864,0
+ENR.US,D,20120223,000000,15.5047,15.6641,15.4201,15.6028,2175905.8482059,0
+ENR.US,D,20120224,000000,15.6272,15.6272,15.4766,15.4843,1655358.7579076,0
+ENR.US,D,20120227,000000,15.3939,15.4843,15.3093,15.4027,3163683.4909281,0
+ENR.US,D,20120228,000000,15.4221,15.4794,15.355,15.4221,1947953.6795998,0
+ENR.US,D,20120229,000000,15.4104,15.4873,15.2091,15.3083,5778804.739981,0
+ENR.US,D,20120301,000000,15.3113,15.3579,15.1412,15.1937,2298584.9098651,0
+ENR.US,D,20120302,000000,15.18,15.2305,15.009,15.075,2271798.050837,0
+ENR.US,D,20120305,000000,15.004,15.1469,14.9672,15.1402,2535914.8966248,0
+ENR.US,D,20120306,000000,15.0498,15.0857,14.8972,14.9788,2807334.6308583,0
+ENR.US,D,20120307,000000,14.9253,15.2208,14.9253,15.2044,1571408.9742042,0
+ENR.US,D,20120308,000000,15.2451,15.3676,15.1469,15.2073,1749522.7097162,0
+ENR.US,D,20120309,000000,15.2403,15.2792,15.1469,15.2354,1529172.7872878,0
+ENR.US,D,20120312,000000,15.2335,15.3462,15.1897,15.3161,1131737.8500751,0
+ENR.US,D,20120313,000000,15.4201,15.5387,15.3132,15.5349,1871331.4736397,0
+ENR.US,D,20120314,000000,15.4833,15.5299,15.3229,15.4668,2107591.5908427,0
+ENR.US,D,20120315,000000,15.4649,15.4881,15.3939,15.4473,968760.71135022,0
+ENR.US,D,20120316,000000,15.4288,15.5232,15.1984,15.2384,3463394.0738938,0
+ENR.US,D,20120319,000000,15.2091,15.4288,15.1966,15.2879,1516725.2664828,0
+ENR.US,D,20120320,000000,15.2091,15.2267,15.1158,15.1713,2515003.0616724,0
+ENR.US,D,20120321,000000,15.1966,15.1966,15.0974,15.1469,1608888.356476,0
+ENR.US,D,20120322,000000,15.0458,15.1295,14.6872,14.8116,5108033.561819,0
+ENR.US,D,20120323,000000,14.8583,14.9719,14.7689,14.9428,2235995.4833514,0
+ENR.US,D,20120326,000000,14.9923,15.0585,14.6279,14.728,3433989.1206136,0
+ENR.US,D,20120327,000000,14.761,14.761,14.554,14.622,2996003.0410363,0
+ENR.US,D,20120328,000000,14.6531,14.7941,14.4985,14.7698,2401607.1758598,0
+ENR.US,D,20120329,000000,14.6862,14.8942,14.6327,14.8777,2559528.152208,0
+ENR.US,D,20120330,000000,14.9156,15.0546,14.8544,14.8544,2153797.6110473,0
+ENR.US,D,20120402,000000,14.8855,15.1139,14.8495,15.0585,3187544.6682068,0
+ENR.US,D,20120403,000000,15.0653,15.1616,14.9993,15.1023,3471852.2157169,0
+ENR.US,D,20120404,000000,14.9428,14.9836,14.5336,14.5336,5928932.1280962,0
+ENR.US,D,20120405,000000,14.4957,14.6872,14.4209,14.4791,3159381.380845,0
+ENR.US,D,20120409,000000,14.3538,14.554,14.2701,14.3742,2096603.8247502,0
+ENR.US,D,20120410,000000,14.3479,14.3946,14.1487,14.2886,3045969.0355007,0
+ENR.US,D,20120411,000000,14.3819,14.4111,14.2527,14.311,2024003.9168353,0
+ENR.US,D,20120412,000000,14.2828,14.4928,14.277,14.4656,1504945.3854301,0
+ENR.US,D,20120413,000000,14.4306,14.4791,14.2303,14.277,2429923.74261,0
+ENR.US,D,20120416,000000,14.3421,14.4393,14.2477,14.3081,1612052.7014343,0
+ENR.US,D,20120417,000000,14.4004,14.5968,14.3158,14.5414,2005157.7531043,0
+ENR.US,D,20120418,000000,14.4791,14.6182,14.4209,14.5083,2654105.6497491,0
+ENR.US,D,20120419,000000,14.5035,14.5356,14.2059,14.277,2608998.3032816,0
+ENR.US,D,20120420,000000,14.2974,14.4753,14.277,14.3091,1505429.9128928,0
+ENR.US,D,20120423,000000,14.1818,14.2109,13.9961,14.0913,3171511.0269451,0
+ENR.US,D,20120424,000000,14.136,14.3285,14.063,14.2002,2573101.093489,0
+ENR.US,D,20120425,000000,14.2984,14.3781,14.1651,14.1925,2603943.1696258,0
+ENR.US,D,20120426,000000,14.1962,14.4306,14.1409,14.3518,4159399.771506,0
+ENR.US,D,20120427,000000,14.2974,14.3955,14.2643,14.3576,3239890.0937143,0
+ENR.US,D,20120430,000000,14.3275,14.3644,14.2012,14.2828,2480547.0896194,0
+ENR.US,D,20120501,000000,14.2186,14.3051,14.0797,14.1758,5207727.9162595,0
+ENR.US,D,20120502,000000,15.0177,15.6185,14.7047,15.5329,12148185.705076,0
+ENR.US,D,20120503,000000,15.4415,15.6768,15.3055,15.4405,5382959.1762925,0
+ENR.US,D,20120504,000000,15.3531,15.495,15.1139,15.1877,4086515.9366701,0
+ENR.US,D,20120507,000000,15.1644,15.321,15.0565,15.1071,4532120.7219567,0
+ENR.US,D,20120508,000000,15.0585,15.0672,14.8524,14.9584,3729966.4760585,0
+ENR.US,D,20120509,000000,14.796,14.9214,14.6784,14.8447,2969171.9470169,0
+ENR.US,D,20120510,000000,14.9584,15.0692,14.8495,14.8894,1612751.2028083,0
+ENR.US,D,20120511,000000,14.8281,14.9205,14.796,14.8728,2076449.1282534,0
+ENR.US,D,20120514,000000,14.7941,14.971,14.7912,14.901,2722588.6173117,0
+ENR.US,D,20120515,000000,14.9224,15.007,14.7795,14.8962,3217608.0027526,0
+ENR.US,D,20120516,000000,14.9672,15.1188,14.9049,14.9302,2295935.9539914,0
+ENR.US,D,20120517,000000,14.9302,14.9487,14.7368,14.8962,2782579.4952675,0
+ENR.US,D,20120518,000000,14.9049,15.0829,14.6279,14.6678,3517213.656204,0
+ENR.US,D,20120521,000000,14.6765,14.7902,14.5336,14.764,1533930.6206532,0
+ENR.US,D,20120522,000000,14.8048,14.8476,14.6531,14.6697,2918873.6757575,0
+ENR.US,D,20120523,000000,14.5968,14.6531,14.241,14.5005,2809022.7615726,0
+ENR.US,D,20120524,000000,14.5628,14.6133,14.3576,14.3907,2945280.9368372,0
+ENR.US,D,20120525,000000,14.449,14.7455,14.3761,14.5899,2554462.7313448,0
+ENR.US,D,20120529,000000,14.6531,14.868,14.6327,14.8281,2890788.571171,0
+ENR.US,D,20120530,000000,14.7368,14.7494,14.5267,14.6609,3448213.2421153,0
+ENR.US,D,20120531,000000,14.6998,14.6998,14.4189,14.5986,3430033.6894157,0
+ENR.US,D,20120601,000000,14.3538,14.5511,14.0058,14.063,3717934.5584275,0
+ENR.US,D,20120604,000000,14.063,14.0816,13.9057,14.0319,2342420.7575132,0
+ENR.US,D,20120605,000000,13.9756,14.2477,13.9192,14.1982,2211305.1571663,0
+ENR.US,D,20120606,000000,14.2828,14.5628,14.2594,14.5608,2512768.6802519,0
+ENR.US,D,20120607,000000,14.6755,14.7503,14.4928,14.5842,2549340.7308418,0
+ENR.US,D,20120608,000000,14.5638,14.832,14.4908,14.694,4484809.8556905,0
+ENR.US,D,20120611,000000,14.7689,14.9458,14.6153,14.6697,2786147.0987511,0
+ENR.US,D,20120612,000000,14.6862,14.9146,14.6862,14.8815,1882116.5817489,0
+ENR.US,D,20120613,000000,14.8728,14.9321,14.7202,14.7533,2035756.0224285,0
+ENR.US,D,20120614,000000,14.7824,14.9953,14.7348,14.9224,1981579.4740257,0
+ENR.US,D,20120615,000000,14.9224,15.0565,14.9214,14.9321,4669185.4142719,0
+ENR.US,D,20120618,000000,14.8417,14.8728,14.6561,14.796,2363789.3444687,0
+ENR.US,D,20120619,000000,14.7689,14.9341,14.6784,14.7426,2147658.2057445,0
+ENR.US,D,20120620,000000,14.6755,14.7095,14.4656,14.5491,3009189.1833238,0
+ENR.US,D,20120621,000000,14.5433,14.6609,14.2235,14.2576,1892512.8334228,0
+ENR.US,D,20120622,000000,14.3255,14.4228,14.238,14.3664,1843253.5700983,0
+ENR.US,D,20120625,000000,14.2624,14.2624,13.9941,14.102,2842519.9659074,0
+ENR.US,D,20120626,000000,14.102,14.3858,14.0058,14.3538,2564316.8471954,0
+ENR.US,D,20120627,000000,14.4033,14.4092,14.2701,14.3295,1875244.7272879,0
+ENR.US,D,20120628,000000,14.2808,14.6609,14.2206,14.6571,1807036.4281596,0
+ENR.US,D,20120629,000000,14.8261,15.0799,14.7902,15.0672,2110093.4396524,0
+ENR.US,D,20120702,000000,15.0672,15.1489,14.8708,15.0284,1543835.1438195,0
+ENR.US,D,20120703,000000,15.0284,15.1616,14.9487,15.0867,1131488.8996589,0
+ENR.US,D,20120705,000000,14.9983,15.2588,14.9983,15.2044,2812607.8533085,0
+ENR.US,D,20120706,000000,15.0672,15.1849,15.0351,15.1529,1442367.2748443,0
+ENR.US,D,20120709,000000,15.1227,15.1402,14.9515,15.004,1329780.9922444,0
+ENR.US,D,20120710,000000,15.1023,15.2044,15.0896,15.1489,1643277.4616817,0
+ENR.US,D,20120711,000000,15.1158,15.1751,14.9515,14.9788,2532057.193896,0
+ENR.US,D,20120712,000000,14.8991,14.8991,14.6998,14.8291,1708311.1286445,0
+ENR.US,D,20120713,000000,14.8894,15.2568,14.8777,15.0829,3061752.6976255,0
+ENR.US,D,20120716,000000,15.0857,15.3093,15.0605,15.2685,2050151.9402917,0
+ENR.US,D,20120717,000000,15.3161,15.4843,15.2675,15.4639,2579601.5797673,0
+ENR.US,D,20120718,000000,15.3841,15.6661,15.3628,15.6097,3707461.152699,0
+ENR.US,D,20120719,000000,15.6301,15.8469,15.5154,15.6496,2706643.4460326,0
+ENR.US,D,20120720,000000,15.5767,15.6806,15.4134,15.4152,2595545.7223257,0
+ENR.US,D,20120723,000000,15.1683,15.7623,15.1188,15.5582,4142556.5270315,0
+ENR.US,D,20120724,000000,15.5961,15.5961,15.1537,15.2287,2447759.7025866,0
+ENR.US,D,20120725,000000,15.2655,15.3628,15.1509,15.3531,1712581.348385,0
+ENR.US,D,20120726,000000,15.5717,15.8722,15.5047,15.7604,3919878.6095962,0
+ENR.US,D,20120727,000000,15.8285,16.0899,15.7808,15.9664,3815358.5262222,0
+ENR.US,D,20120730,000000,15.9412,15.9664,15.6028,15.6612,2416520.540249,0
+ENR.US,D,20120731,000000,15.6768,15.7186,15.4746,15.5698,3536735.6894533,0
+ENR.US,D,20120801,000000,14.3819,14.5705,13.5372,13.6957,16609003.735956,0
+ENR.US,D,20120802,000000,13.6957,13.6957,13.2873,13.4759,11034223.120455,0
+ENR.US,D,20120803,000000,13.6782,13.754,13.2757,13.3632,7298666.5759624,0
+ENR.US,D,20120806,000000,13.4186,13.5139,13.198,13.2106,10018500.279165,0
+ENR.US,D,20120807,000000,13.2417,13.3632,13.0668,13.1843,6738967.4034892,0
+ENR.US,D,20120808,000000,13.1231,13.2893,13.1133,13.2144,4703173.3183938,0
+ENR.US,D,20120809,000000,13.2057,13.4828,13.1367,13.2144,7528539.3661671,0
+ENR.US,D,20120810,000000,13.1601,13.2728,13.0949,13.128,3065838.7763559,0
+ENR.US,D,20120813,000000,13.1445,13.1902,12.8869,13.0501,4067095.7467729,0
+ENR.US,D,20120814,000000,13.1026,13.2417,12.9899,13.0376,7009539.4718432,0
+ENR.US,D,20120815,000000,13.0648,13.3389,13.0628,13.2893,5076889.0417883,0
+ENR.US,D,20120816,000000,13.2796,13.5265,13.2408,13.4361,6191710.6082172,0
+ENR.US,D,20120817,000000,13.404,13.684,13.371,13.6586,4844054.5646086,0
+ENR.US,D,20120820,000000,13.6257,13.7277,13.5401,13.7054,3604465.6334433,0
+ENR.US,D,20120821,000000,13.7131,13.8425,13.6782,13.7667,3715295.889761,0
+ENR.US,D,20120822,000000,13.7151,13.8084,13.6723,13.789,2449498.2406163,0
+ENR.US,D,20120823,000000,13.7764,13.8104,13.7384,13.755,2383760.928676,0
+ENR.US,D,20120824,000000,13.6869,13.822,13.6422,13.7841,1631849.4031178,0
+ENR.US,D,20120827,000000,13.8152,13.856,13.7355,13.7462,1855119.8636923,0
+ENR.US,D,20120828,000000,13.7326,13.7578,13.581,13.6402,2159839.287881,0
+ENR.US,D,20120829,000000,13.6986,13.754,13.6529,13.7326,2691085.0737472,0
+ENR.US,D,20120830,000000,13.6461,13.7695,13.6461,13.7462,2964541.6750216,0
+ENR.US,D,20120831,000000,13.8172,13.9475,13.7909,13.8793,3062696.0345328,0
+ENR.US,D,20120904,000000,13.8385,13.8979,13.7734,13.8473,2806439.6438253,0
+ENR.US,D,20120905,000000,13.7987,13.999,13.7987,13.999,2825334.1574307,0
+ENR.US,D,20120906,000000,14.0825,14.3148,14.0476,14.2128,2508585.9017731,0
+ENR.US,D,20120907,000000,14.2157,14.3334,14.2099,14.2594,2373222.7135416,0
+ENR.US,D,20120910,000000,14.2313,14.3868,14.1496,14.237,1747573.2839372,0
+ENR.US,D,20120911,000000,14.1768,14.3586,14.1127,14.1496,2921574.0676676,0
+ENR.US,D,20120912,000000,14.2283,14.3032,14.1758,14.242,2931871.5621519,0
+ENR.US,D,20120913,000000,14.2283,14.2469,13.7715,14.0272,6111954.9189207,0
+ENR.US,D,20120914,000000,13.9863,14.1758,13.7355,13.754,6032643.6369784,0
+ENR.US,D,20120917,000000,13.7511,13.8045,13.6305,13.6782,2373274.1495779,0
+ENR.US,D,20120918,000000,13.7938,15.3657,13.7938,15.1499,19703041.8049,0
+ENR.US,D,20120919,000000,15.1927,15.5289,15.1324,15.3948,6008198.1463265,0
+ENR.US,D,20120920,000000,15.3706,15.5057,15.3249,15.4348,3388558.7558376,0
+ENR.US,D,20120921,000000,15.5067,15.5085,15.1927,15.1946,4722292.0931179,0
+ENR.US,D,20120924,000000,15.1207,15.4007,15.0498,15.3424,2886419.5942406,0
+ENR.US,D,20120925,000000,15.3725,15.4823,15.1626,15.184,2590628.4372474,0
+ENR.US,D,20120926,000000,15.1761,15.2792,15.0838,15.1596,1502829.3068932,0
+ENR.US,D,20120927,000000,15.1975,15.2685,15.0468,15.1023,1730446.1125421,0
+ENR.US,D,20120928,000000,15.0371,15.1887,14.9662,15.0284,2375150.5361852,0
+ENR.US,D,20121001,000000,15.0468,15.2539,14.7922,14.8865,3050207.3648988,0
+ENR.US,D,20121002,000000,14.9399,15.0829,14.8271,14.9574,2628219.9500785,0
+ENR.US,D,20121003,000000,14.9525,15.0779,14.8932,15.0565,2411401.6259081,0
+ENR.US,D,20121004,000000,15.0634,15.0877,14.9243,15.0254,1494881.4105512,0
+ENR.US,D,20121005,000000,15.0468,15.179,14.9341,14.9876,1676181.0941567,0
+ENR.US,D,20121008,000000,14.9769,15.0779,14.8768,14.9876,1294209.8869225,0
+ENR.US,D,20121009,000000,14.9545,15.0351,14.7766,14.8097,991872.9799391,0
+ENR.US,D,20121010,000000,14.7844,14.9069,14.7533,14.8631,1763822.9565518,0
+ENR.US,D,20121011,000000,14.9642,14.9769,14.8039,14.8106,1367381.7635619,0
+ENR.US,D,20121012,000000,14.7027,14.8106,14.5384,14.6531,1255015.6271977,0
+ENR.US,D,20121015,000000,14.7095,14.7863,14.5773,14.6531,1223198.3238112,0
+ENR.US,D,20121016,000000,14.7329,14.8097,14.7329,14.7902,1194019.6890913,0
+ENR.US,D,20121017,000000,14.7396,14.9545,14.728,14.9117,1172246.8148898,0
+ENR.US,D,20121018,000000,14.8825,15.0224,14.83,14.9739,1258980.3168823,0
+ENR.US,D,20121019,000000,14.9622,14.971,14.6454,14.7076,1145173.9714993,0
+ENR.US,D,20121022,000000,14.3781,14.6609,14.1282,14.3003,3508275.1018012,0
+ENR.US,D,20121023,000000,14.2216,14.2643,13.9911,14.2012,1951514.0820384,0
+ENR.US,D,20121024,000000,14.2594,14.2877,14.0212,14.2332,1644738.245115,0
+ENR.US,D,20121025,000000,14.3003,14.554,14.2614,14.5384,2847304.5460118,0
+ENR.US,D,20121026,000000,14.5384,14.6503,14.4052,14.554,2396852.4286565,0
+ENR.US,D,20121031,000000,14.6474,14.8991,14.5045,14.6959,2388430.2920589,0
+ENR.US,D,20121101,000000,14.7494,15.0565,14.6959,15.0565,3739709.4900704,0
+ENR.US,D,20121102,000000,15.0565,15.2996,14.7513,14.7883,3026162.0466099,0
+ENR.US,D,20121105,000000,14.795,14.795,14.5773,14.7241,1744630.1139353,0
+ENR.US,D,20121106,000000,14.6521,14.8932,14.4714,14.694,3063997.3662534,0
+ENR.US,D,20121107,000000,14.5249,14.6279,14.0981,14.3091,3173665.1681489,0
+ENR.US,D,20121108,000000,14.2818,14.454,14.0416,14.2643,5523920.6627241,0
+ENR.US,D,20121109,000000,15.4492,15.8673,15.1733,15.3511,15301394.761555,0
+ENR.US,D,20121112,000000,15.3511,15.4589,15.2063,15.2646,4038335.8013891,0
+ENR.US,D,20121113,000000,15.2646,15.3249,15.0254,15.0896,3710066.9023022,0
+ENR.US,D,20121114,000000,15.1576,15.321,14.9448,14.9943,4024260.844393,0
+ENR.US,D,20121115,000000,15.0546,15.0605,14.7396,14.9069,5143095.4503806,0
+ENR.US,D,20121116,000000,14.9069,15.1713,14.8417,15.1529,3457712.4493147,0
+ENR.US,D,20121119,000000,15.4144,15.6486,15.2714,15.6359,4867354.06037,0
+ENR.US,D,20121120,000000,15.5281,15.6923,15.3521,15.5854,2868337.7700101,0
+ENR.US,D,20121121,000000,15.6175,15.6583,15.4482,15.6398,2813930.7881643,0
+ENR.US,D,20121123,000000,15.701,15.7613,15.6292,15.6816,863771.53132425,0
+ENR.US,D,20121126,000000,15.6301,15.7477,15.496,15.7428,1468883.5803211,0
+ENR.US,D,20121127,000000,15.6865,16.0257,15.6661,15.7526,3477248.8846542,0
+ENR.US,D,20121128,000000,15.6865,15.8964,15.6777,15.8673,2959703.6014393,0
+ENR.US,D,20121129,000000,15.9732,16.1347,15.8041,16.0744,2407426.6490163,0
+ENR.US,D,20121130,000000,16.0326,16.1861,15.9985,16.1511,2813277.5505022,0
+ENR.US,D,20121203,000000,16.1113,16.2114,15.9848,16.1133,2230897.143425,0
+ENR.US,D,20121204,000000,16.119,16.1648,15.9781,16.015,2179392.1827521,0
+ENR.US,D,20121205,000000,16.0345,16.1802,15.949,16.0015,3588758.0966522,0
+ENR.US,D,20121206,000000,16.0179,16.2863,15.9111,16.2794,3136935.7232876,0
+ENR.US,D,20121207,000000,16.3553,16.5371,16.1764,16.4855,2931116.4811377,0
+ENR.US,D,20121210,000000,16.4855,16.5749,16.3553,16.4953,3142092.7002955,0
+ENR.US,D,20121211,000000,16.5973,16.7635,16.4719,16.7538,4925587.8833228,0
+ENR.US,D,20121212,000000,16.7762,16.8763,16.5448,16.5525,5253812.5474183,0
+ENR.US,D,20121213,000000,16.5818,16.606,16.3708,16.4019,4497798.4835983,0
+ENR.US,D,20121214,000000,16.3514,16.4437,16.2075,16.2425,3953798.6181502,0
+ENR.US,D,20121217,000000,16.1998,16.3212,16.1103,16.2192,3680820.3720142,0
+ENR.US,D,20121218,000000,16.3067,16.4457,16.1278,16.3912,2900407.1099749,0
+ENR.US,D,20121219,000000,16.3407,16.3785,16.224,16.2824,3320274.3313755,0
+ENR.US,D,20121220,000000,16.2649,16.506,16.2649,16.4253,4658779.9041113,0
+ENR.US,D,20121221,000000,16.2523,16.4019,16.1307,16.3455,6498850.6122782,0
+ENR.US,D,20121224,000000,16.4282,16.4282,16.1016,16.1998,1132827.2653257,0
+ENR.US,D,20121226,000000,16.2425,16.2649,16.1133,16.1151,2076330.8253697,0
+ENR.US,D,20121227,000000,16.1133,16.1822,15.9761,16.121,1477233.7064677,0
+ENR.US,D,20121228,000000,16.0276,16.1695,15.9023,16.0481,1449625.9282988,0
+ENR.US,D,20121231,000000,16.0092,16.2746,15.944,16.1968,2491349.6859808,0
+ENR.US,D,20130102,000000,16.501,16.5167,16.3611,16.4972,4197525.1903945,0
+ENR.US,D,20130103,000000,16.5117,16.5749,16.3835,16.4233,2859528.8344189,0
+ENR.US,D,20130104,000000,16.4796,16.6858,16.4019,16.6372,1642607.764488,0
+ENR.US,D,20130107,000000,16.5428,16.6595,16.431,16.4855,2314136.0811055,0
+ENR.US,D,20130108,000000,16.4495,16.7558,16.4437,16.7256,3496597.0641005,0
+ENR.US,D,20130109,000000,16.7829,16.9337,16.7285,16.7665,1872145.1917354,0
+ENR.US,D,20130110,000000,16.8598,16.9337,16.7218,16.8967,2866510.7619977,0
+ENR.US,D,20130111,000000,16.8539,16.8919,16.676,16.7936,1870370.6484802,0
+ENR.US,D,20130114,000000,16.8033,16.9813,16.7188,16.9726,1596588.9714558,0
+ENR.US,D,20130115,000000,16.852,17.2778,16.852,17.269,2482103.5440803,0
+ENR.US,D,20130116,000000,17.1834,17.3264,17.0562,17.1844,2650092.6101904,0
+ENR.US,D,20130117,000000,17.2214,17.481,17.1573,17.4527,2492121.2265265,0
+ENR.US,D,20130118,000000,17.4985,17.723,17.4051,17.7133,2149046.9787268,0
+ENR.US,D,20130122,000000,17.7814,17.9233,17.6958,17.7842,3261452.0801665,0
+ENR.US,D,20130123,000000,17.6889,17.8319,17.6511,17.7638,2087859.6985649,0
+ENR.US,D,20130124,000000,17.5363,17.7754,17.5179,17.723,2746315.0321751,0
+ENR.US,D,20130125,000000,17.7317,17.7657,17.5801,17.724,3039523.071421,0
+ENR.US,D,20130128,000000,17.5733,17.6822,17.2661,17.6695,2729929.5684246,0
+ENR.US,D,20130129,000000,17.6287,17.8756,17.6112,17.8406,2110480.238646,0
+ENR.US,D,20130130,000000,17.8668,17.9903,17.794,17.8707,2665071.8127063,0
+ENR.US,D,20130131,000000,17.3526,17.6889,17.0562,17.619,6276279.6817987,0
+ENR.US,D,20130201,000000,17.8445,17.9972,17.6501,17.8289,2527681.0159203,0
+ENR.US,D,20130204,000000,17.7774,17.9066,17.7288,17.8251,3014256.6616283,0
+ENR.US,D,20130205,000000,17.8591,18.0856,17.8523,17.936,1552640.9932485,0
+ENR.US,D,20130206,000000,17.8542,18.0408,17.8202,18.0408,1547537.5097184,0
+ENR.US,D,20130207,000000,18.0457,18.1323,17.8406,17.9096,1538397.3260529,0
+ENR.US,D,20130208,000000,17.9688,17.9884,17.8172,17.8668,3536339.6319731,0
+ENR.US,D,20130211,000000,17.8222,17.9407,17.6773,17.8649,2582914.0605104,0
+ENR.US,D,20130212,000000,17.9213,18.0525,17.8649,17.9845,2038780.4613679,0
+ENR.US,D,20130213,000000,17.9805,18.0525,17.7754,18.0525,2166638.1031702,0
+ENR.US,D,20130214,000000,17.9884,18.5152,17.9884,18.4345,4025333.8001119,0
+ENR.US,D,20130215,000000,18.4063,18.5959,18.3607,18.417,3285153.8057324,0
+ENR.US,D,20130219,000000,18.4394,18.8458,18.3899,18.7505,4072594.2590624,0
+ENR.US,D,20130220,000000,18.7349,18.8117,18.5988,18.6387,1791561.382253,0
+ENR.US,D,20130221,000000,18.6552,18.7505,18.4763,18.5502,1960048.3491952,0
+ENR.US,D,20130222,000000,18.5813,18.7349,18.5599,18.6115,2670179.4111193,0
+ENR.US,D,20130225,000000,18.6601,18.7214,18.3528,18.3528,1962262.1562012,0
+ENR.US,D,20130226,000000,18.4618,18.486,18.209,18.3849,2177776.0624889,0
+ENR.US,D,20130227,000000,18.3927,18.6707,18.3625,18.5881,1551104.0844813,0
+ENR.US,D,20130228,000000,18.5784,18.8282,18.4997,18.699,2410565.2759565,0
+ENR.US,D,20130301,000000,18.6212,18.6339,18.2809,18.5599,2495645.6237396,0
+ENR.US,D,20130304,000000,18.4977,18.6669,18.4345,18.6601,1345749.8241001,0
+ENR.US,D,20130305,000000,18.8068,19.2141,18.699,18.9604,2634360.384102,0
+ENR.US,D,20130306,000000,19.0188,19.0411,18.8147,18.9439,1125935.8651709,0
+ENR.US,D,20130307,000000,18.9526,19.2113,18.9138,19.1355,3119150.1706267,0
+ENR.US,D,20130308,000000,19.1559,19.3852,19.0917,19.3249,2924323.8381728,0
+ENR.US,D,20130311,000000,19.2998,19.4805,19.1412,19.3988,2411345.0462681,0
+ENR.US,D,20130312,000000,19.2998,19.3434,19.1266,19.2404,2282504.9761707,0
+ENR.US,D,20130313,000000,19.2462,19.3249,19.1529,19.2024,1649971.3474567,0
+ENR.US,D,20130314,000000,19.2317,19.4417,19.2317,19.3473,2004773.011552,0
+ENR.US,D,20130315,000000,19.2928,19.2928,19.0907,19.1004,2343966.9247669,0
+ENR.US,D,20130318,000000,19.0226,19.1578,18.8476,19.0343,1562143.2866099,0
+ENR.US,D,20130319,000000,19.0343,19.2803,18.9828,19.1889,1130828.4609517,0
+ENR.US,D,20130320,000000,19.2909,19.6905,19.2385,19.5894,2301452.983254,0
+ENR.US,D,20130321,000000,19.53,19.6273,19.4319,19.5359,1758717.4155802,0
+ENR.US,D,20130322,000000,19.5981,19.7323,19.5534,19.6818,1549922.0843651,0
+ENR.US,D,20130325,000000,19.7274,19.8568,19.4668,19.706,1530910.2965967,0
+ENR.US,D,20130326,000000,19.7925,19.9811,19.7293,19.9257,1721262.7226059,0
+ENR.US,D,20130327,000000,19.912,20.0803,19.7906,19.9626,1593940.0155819,0
+ENR.US,D,20130328,000000,19.9617,20.3894,19.9227,20.2853,2410232.9991614,0
+ENR.US,D,20130401,000000,20.3291,20.3331,20.0472,20.2183,1320037.9782326,0
+ENR.US,D,20130402,000000,20.2746,20.4486,19.9626,20.0433,2197685.9234524,0
+ENR.US,D,20130403,000000,20.1017,20.1327,19.6108,19.6836,2466006.1221335,0
+ENR.US,D,20130404,000000,19.6584,19.8042,19.602,19.6555,1481254.9757922,0
+ENR.US,D,20130405,000000,19.5029,19.5777,19.3045,19.5068,2330707.7433078,0
+ENR.US,D,20130408,000000,19.4785,19.6506,19.4688,19.637,1991820.3888698,0
+ENR.US,D,20130409,000000,19.7157,19.9626,19.6604,19.7868,1794268.9752083,0
+ENR.US,D,20130410,000000,19.8722,19.9977,19.809,19.8869,1909780.9395577,0
+ENR.US,D,20130411,000000,19.9073,20.1522,19.8956,20.054,1870260.5753622,0
+ENR.US,D,20130412,000000,20.0618,20.123,19.8722,19.8897,1145440.4101678,0
+ENR.US,D,20130415,000000,19.7673,19.8742,19.4066,19.4533,1831809.0520029,0
+ENR.US,D,20130416,000000,19.5282,19.6312,19.4494,19.5359,2990367.7088901,0
+ENR.US,D,20130417,000000,19.4494,19.4882,18.9001,18.9799,3435583.6377416,0
+ENR.US,D,20130418,000000,19.1082,19.1082,18.8361,18.9837,3016708.1031225,0
+ENR.US,D,20130419,000000,19.0343,19.426,18.9837,19.2423,2631746.4047329,0
+ENR.US,D,20130422,000000,19.2988,19.3988,19.1131,19.2385,1592236.4540569,0
+ENR.US,D,20130423,000000,19.3249,19.4445,19.2064,19.363,2753755.7691985,0
+ENR.US,D,20130424,000000,19.4688,19.9227,19.3523,19.6419,4907977.2131855,0
+ENR.US,D,20130425,000000,19.7139,19.8431,19.569,19.7139,2560166.98778,0
+ENR.US,D,20130426,000000,19.7255,19.7293,19.3657,19.4514,1404935.213726,0
+ENR.US,D,20130429,000000,19.5253,19.5991,19.4115,19.4455,2138545.7975386,0
+ENR.US,D,20130430,000000,19.4835,19.6925,19.3503,19.6496,3706487.9828905,0
+ENR.US,D,20130501,000000,19.2258,20.2796,19.2258,19.3755,4165671.8817826,0
+ENR.US,D,20130502,000000,19.5253,20.475,19.5253,20.3991,2973981.2164189,0
+ENR.US,D,20130503,000000,20.4623,20.542,20.1717,20.1824,2001072.7030946,0
+ENR.US,D,20130506,000000,20.1377,20.2018,20.055,20.1785,1432699.3574455,0
+ENR.US,D,20130507,000000,20.1688,20.4847,20.1688,20.3943,1853282.5684727,0
+ENR.US,D,20130508,000000,20.4175,20.6538,20.3,20.5819,3922118.1346205,0
+ENR.US,D,20130509,000000,20.5751,20.6207,20.3137,20.3476,1425601.1844245,0
+ENR.US,D,20130510,000000,20.3729,20.3894,20.1628,20.2727,1538727.5454064,0
+ENR.US,D,20130513,000000,20.3,20.3846,20.2037,20.2572,1268793.2839036,0
+ENR.US,D,20130514,000000,20.2319,20.6781,20.2241,20.6548,1546954.2250658,0
+ENR.US,D,20130515,000000,20.6159,20.9376,20.5323,20.8336,1893944.8126757,0
+ENR.US,D,20130516,000000,20.7598,20.9045,20.7151,20.786,2515174.8580339,0
+ENR.US,D,20130517,000000,20.4108,20.9357,20.4108,20.9065,1336487.2226682,0
+ENR.US,D,20130520,000000,20.9115,20.9969,20.5654,20.6198,1569507.8982995,0
+ENR.US,D,20130521,000000,20.5352,20.5926,20.3398,20.3874,2435573.4768465,0
+ENR.US,D,20130522,000000,20.3554,20.3592,19.7692,19.813,3417632.4610434,0
+ENR.US,D,20130523,000000,19.6943,19.706,19.5203,19.6652,3521817.1814603,0
+ENR.US,D,20130524,000000,19.6244,19.7818,19.5563,19.7818,2685668.8591158,0
+ENR.US,D,20130528,000000,19.9908,20.263,19.9394,20.2572,2840240.3207748,0
+ENR.US,D,20130529,000000,20.2106,20.2523,19.7012,19.7858,2173116.9863132,0
+ENR.US,D,20130530,000000,19.8577,19.9879,19.7935,19.9227,955606.45940533,0
+ENR.US,D,20130531,000000,19.8645,19.8906,19.5437,19.5437,1923767.4265713,0
+ENR.US,D,20130603,000000,19.4524,19.4571,18.9516,19.1345,2957547.4027941,0
+ENR.US,D,20130604,000000,19.0917,19.3162,19.0266,19.2784,3013798.8809046,0
+ENR.US,D,20130605,000000,19.2141,19.5253,19.1306,19.4319,2967178.2862466,0
+ENR.US,D,20130606,000000,19.4748,19.9491,19.4718,19.9491,3770189.456511,0
+ENR.US,D,20130607,000000,19.8625,20.3224,18.8759,20.2106,2547561.0439829,0
+ENR.US,D,20130610,000000,20.3087,20.3087,20.1289,20.2203,1370887.6438019,0
+ENR.US,D,20130611,000000,19.9802,20.471,19.8897,20.366,2029080.6536265,0
+ENR.US,D,20130612,000000,20.4429,20.5041,20.3261,20.3709,2510204.0794778,0
+ENR.US,D,20130613,000000,20.3709,20.7315,20.2611,20.685,1658486.0689197,0
+ENR.US,D,20130614,000000,20.5858,20.7092,20.4944,20.5673,1896163.7632853,0
+ENR.US,D,20130617,000000,20.5926,21.0271,20.5926,20.8405,2228679.2215361,0
+ENR.US,D,20130618,000000,20.926,20.9921,20.8172,20.9376,2343326.0317536,0
+ENR.US,D,20130619,000000,20.8453,20.9591,20.5575,20.5595,2113740.2546321,0
+ENR.US,D,20130620,000000,20.3359,20.3874,20.1337,20.2164,3122719.8315518,0
+ENR.US,D,20130621,000000,20.4098,20.4477,19.9598,20.0657,2944738.8010137,0
+ENR.US,D,20130624,000000,19.8782,20.0969,19.7274,19.8879,2498931.3577437,0
+ENR.US,D,20130625,000000,19.984,20.1007,19.9558,20.0239,2897035.9921502,0
+ENR.US,D,20130626,000000,20.1959,20.2941,20.0969,20.1454,1784816.0604416,0
+ENR.US,D,20130627,000000,20.3087,20.5537,20.1571,20.5255,1490579.3004679,0
+ENR.US,D,20130628,000000,20.4496,20.8035,20.3137,20.5235,2567048.1007274,0
+ENR.US,D,20130701,000000,20.6693,20.9805,20.6169,20.8978,1551192.5544638,0
+ENR.US,D,20130702,000000,20.8774,20.9464,20.5789,20.6052,2431803.2153796,0
+ENR.US,D,20130703,000000,20.6013,20.7034,20.3545,20.61,1276133.2062957,0
+ENR.US,D,20130705,000000,20.7092,20.8209,20.5109,20.8181,736990.96012375,0
+ENR.US,D,20130708,000000,20.9192,21.0787,20.8279,20.9805,1305029.9715363,0
+ENR.US,D,20130709,000000,21.0825,21.5744,20.926,21.4324,2657673.2532328,0
+ENR.US,D,20130710,000000,21.3547,21.4247,20.7997,21.032,2238213.4052403,0
+ENR.US,D,20130711,000000,21.1904,21.3313,21.0553,21.3099,1464984.7287632,0
+ENR.US,D,20130712,000000,21.3206,22.0906,21.24,22.0818,3626760.0690536,0
+ENR.US,D,20130715,000000,22.0069,22.1566,21.6969,21.8077,2123275.4670569,0
+ENR.US,D,20130716,000000,21.7542,21.7746,21.4354,21.4451,1876604.69609,0
+ENR.US,D,20130717,000000,21.4742,21.6618,21.4072,21.4528,1554289.0038541,0
+ENR.US,D,20130718,000000,21.4528,21.7454,21.3634,21.6337,1272267.273801,0
+ENR.US,D,20130719,000000,21.6404,21.7435,21.4568,21.6307,1668528.4406634,0
+ENR.US,D,20130722,000000,21.62,21.6939,21.3858,21.5977,1353477.5742066,0
+ENR.US,D,20130723,000000,21.5452,21.6939,21.3906,21.5724,1930995.218404,0
+ENR.US,D,20130724,000000,21.6347,21.7912,21.5141,21.6045,1116322.4699707,0
+ENR.US,D,20130725,000000,21.5977,22.04,21.4451,22.0118,2299918.1319282,0
+ENR.US,D,20130726,000000,21.8164,21.8631,21.55,21.7892,868133.30720963,0
+ENR.US,D,20130729,000000,21.7016,21.8231,21.5695,21.7173,1028065.4325804,0
+ENR.US,D,20130730,000000,21.8321,21.9991,21.3848,21.4285,2689982.2851271,0
+ENR.US,D,20130731,000000,20.9065,21.1126,20.162,20.789,6231242.2883407,0
+ENR.US,D,20130801,000000,21.0213,21.553,20.7198,20.8901,5255980.0619915,0
+ENR.US,D,20130802,000000,19.951,20.8901,19.813,20.8716,2777989.3433805,0
+ENR.US,D,20130805,000000,20.68,21.0027,20.68,20.7957,2752988.3435355,0
+ENR.US,D,20130806,000000,20.7539,20.8744,20.5926,20.645,2170067.8580763,0
+ENR.US,D,20130807,000000,20.5449,20.5518,20.3244,20.3642,2151014.9214789,0
+ENR.US,D,20130808,000000,20.5128,20.5128,20.2106,20.4157,1405991.7099134,0
+ENR.US,D,20130809,000000,20.438,20.469,20.2261,20.4225,1886003.088658,0
+ENR.US,D,20130812,000000,20.3884,20.4603,20.2426,20.4098,2389113.3626221,0
+ENR.US,D,20130813,000000,20.3953,20.4157,20.2018,20.3224,1260142.7713046,0
+ENR.US,D,20130814,000000,20.4021,20.5128,20.3047,20.3573,1134409.4378048,0
+ENR.US,D,20130815,000000,20.2776,20.3271,20.0579,20.1396,2361934.5609967,0
+ENR.US,D,20130816,000000,20.1396,20.3749,20.1396,20.3039,2452695.5046381,0
+ENR.US,D,20130819,000000,20.2261,20.2552,20.0462,20.1735,1618633.4279293,0
+ENR.US,D,20130820,000000,20.1969,20.51,20.1833,20.4681,1647064.1826803,0
+ENR.US,D,20130821,000000,20.4603,20.4663,20.1396,20.2241,1823759.3123088,0
+ENR.US,D,20130822,000000,20.2154,20.3184,20.125,20.2863,1215296.7199019,0
+ENR.US,D,20130823,000000,20.3281,20.3281,20.1474,20.2699,1351888.2006823,0
+ENR.US,D,20130826,000000,20.2923,20.3146,20.16,20.1755,1268935.2473641,0
+ENR.US,D,20130827,000000,19.9743,20.2426,19.8712,20.1221,2342118.3136193,0
+ENR.US,D,20130828,000000,20.0813,20.2592,19.9967,20.1785,1320354.8242166,0
+ENR.US,D,20130829,000000,20.1551,20.4681,20.0773,20.4244,1330406.4544468,0
+ENR.US,D,20130830,000000,20.4273,20.4477,20.2261,20.2843,1966771.0391507,0
+ENR.US,D,20130903,000000,20.4419,20.685,19.4339,19.5631,4500479.3298147,0
+ENR.US,D,20130904,000000,19.5709,19.7654,19.5029,19.6739,1850917.5395196,0
+ENR.US,D,20130905,000000,19.6282,19.6691,19.4397,19.4591,1739093.5389789,0
+ENR.US,D,20130906,000000,19.4173,19.4979,19.1568,19.2734,2300717.4479336,0
+ENR.US,D,20130909,000000,19.2851,19.5253,19.2784,19.3824,1191320.3259018,0
+ENR.US,D,20130910,000000,19.5923,19.7585,19.4173,19.5417,2012670.5005785,0
+ENR.US,D,20130911,000000,19.5554,19.6351,19.3114,19.4203,2811436.1403996,0
+ENR.US,D,20130912,000000,19.43,19.4728,19.1927,19.2998,2756318.3125311,0
+ENR.US,D,20130913,000000,19.3717,19.4203,19.2521,19.2909,1805071.5715697,0
+ENR.US,D,20130916,000000,19.5437,19.5981,19.4018,19.4591,1023746.8629657,0
+ENR.US,D,20130917,000000,19.4367,19.6662,19.4367,19.6068,2198783.5684689,0
+ENR.US,D,20130918,000000,19.5826,19.739,19.3493,19.6594,2378998.9804276,0
+ENR.US,D,20130919,000000,19.6827,19.741,19.6137,19.6574,1313221.6746908,0
+ENR.US,D,20130920,000000,19.6282,19.6525,19.4562,19.4621,3566649.8594936,0
+ENR.US,D,20130923,000000,19.3911,19.5068,19.2822,19.3931,1475240.0456974,0
+ENR.US,D,20130924,000000,19.3434,19.4125,19.1276,19.2453,1751692.2817309,0
+ENR.US,D,20130925,000000,19.221,19.3202,18.8827,18.9061,1849403.2626085,0
+ENR.US,D,20130926,000000,18.9556,19.1412,18.871,19.1373,1952817.4712004,0
+ENR.US,D,20130927,000000,19.0071,19.115,18.8379,18.9195,2089118.8527357,0
+ENR.US,D,20130930,000000,18.8506,18.9215,18.591,18.7097,3174354.4110364,0
+ENR.US,D,20131001,000000,18.7028,18.9653,18.7,18.9566,3770472.354711,0
+ENR.US,D,20131002,000000,19.0022,19.0343,18.7271,18.9516,2219682.0300517,0
+ENR.US,D,20131003,000000,18.9516,19.0712,18.7913,18.9623,2284460.574274,0
+ENR.US,D,20131004,000000,18.9683,19.2054,18.9683,19.0557,1767838.0535518,0
+ENR.US,D,20131007,000000,18.8981,19.0644,18.8428,18.8894,1492781.7915459,0
+ENR.US,D,20131008,000000,19.2618,19.2667,18.9302,18.9391,2648639.0278022,0
+ENR.US,D,20131009,000000,18.9439,19.0508,18.766,18.8671,2600547.3625038,0
+ENR.US,D,20131010,000000,19.0858,19.1733,18.9896,19.1685,1324896.6262293,0
+ENR.US,D,20131011,000000,19.1248,19.2891,19.082,19.2569,1254090.8072635,0
+ENR.US,D,20131014,000000,19.1879,19.255,19.0295,19.2278,1236912.199832,0
+ENR.US,D,20131015,000000,19.2598,19.3872,19.0226,19.0985,1713255.1604617,0
+ENR.US,D,20131016,000000,19.0761,19.3503,19.0664,19.2054,1935638.8637688,0
+ENR.US,D,20131017,000000,19.1587,19.2851,19.0839,19.2171,3369310.3623019,0
+ENR.US,D,20131018,000000,19.2288,19.3425,18.9925,19.1792,2980996.0630609,0
+ENR.US,D,20131021,000000,19.2355,19.2569,18.9061,19.1043,2223111.7849579,0
+ENR.US,D,20131022,000000,19.1169,19.5086,19.0888,19.5068,3341761.2212146,0
+ENR.US,D,20131023,000000,19.4591,20.1648,19.4251,20.1327,4231198.3059738,0
+ENR.US,D,20131024,000000,20.0783,20.2086,19.8684,19.9714,3077581.6234624,0
+ENR.US,D,20131025,000000,19.9549,20.3154,19.8304,20.2222,2801655.0637209,0
+ENR.US,D,20131028,000000,20.1434,20.8336,20.1201,20.3535,3484616.5825059,0
+ENR.US,D,20131029,000000,20.3438,20.7296,20.3039,20.5061,3436338.7187557,0
+ENR.US,D,20131030,000000,20.4896,20.4944,19.914,19.9297,5306110.6517723,0
+ENR.US,D,20131031,000000,20.0531,20.2669,19.9792,20.1337,4040683.3420897,0
+ENR.US,D,20131101,000000,20.1396,20.1862,19.7945,19.848,3134842.2766068,0
+ENR.US,D,20131104,000000,19.8625,20.368,19.848,20.3515,4299755.3414288,0
+ENR.US,D,20131105,000000,20.5449,20.9406,20.471,20.7064,3846718.0488848,0
+ENR.US,D,20131106,000000,20.7258,21.0232,20.5838,20.8433,2937370.0744412,0
+ENR.US,D,20131107,000000,20.8433,20.926,20.3349,20.3466,2770122.7159759,0
+ENR.US,D,20131108,000000,20.3244,20.858,20.3244,20.8483,2642138.5415239,0
+ENR.US,D,20131111,000000,21.0718,21.6901,21.0718,21.5287,4454069.6229059,0
+ENR.US,D,20131112,000000,21.4518,21.6882,21.415,21.6765,2799435.0843905,0
+ENR.US,D,20131113,000000,21.5724,22.0118,21.5034,21.9991,3951621.8450903,0
+ENR.US,D,20131114,000000,21.9506,22.0488,21.7795,22.0361,2385831.7435008,0
+ENR.US,D,20131115,000000,22.0021,22.0439,21.7133,21.7708,2370798.0187864,0
+ENR.US,D,20131118,000000,21.7504,21.8515,21.5559,21.6571,2236966.5957184,0
+ENR.US,D,20131119,000000,21.5841,21.8923,21.5452,21.8291,2874868.0891894,0
+ENR.US,D,20131120,000000,21.8204,22.3443,21.8204,22.2781,3809012.348053,0
+ENR.US,D,20131121,000000,22.2781,22.7399,22.2238,22.6747,3547845.8733122,0
+ENR.US,D,20131122,000000,22.6727,22.8721,22.4648,22.5892,2713806.4284595,0
+ENR.US,D,20131125,000000,22.4182,22.5727,22.3802,22.3988,2027438.8153451,0
+ENR.US,D,20131126,000000,22.6864,22.8886,22.5601,22.7661,3381569.6272139,0
+ENR.US,D,20131127,000000,22.8614,22.8857,22.5999,22.8089,1434567.514287,0
+ENR.US,D,20131129,000000,22.8721,22.9566,22.7534,22.7534,698712.26184663,0
+ENR.US,D,20131202,000000,22.7837,22.9489,22.6193,22.7078,1549496.193984,0
+ENR.US,D,20131203,000000,22.6125,22.7837,22.5532,22.6797,1252364.6138825,0
+ENR.US,D,20131204,000000,22.5678,22.839,22.5202,22.8156,2078374.8934556,0
+ENR.US,D,20131205,000000,22.7292,22.8273,22.4463,22.5221,2524423.0573758,0
+ENR.US,D,20131206,000000,22.7534,23.1346,22.5892,22.9936,2833547.4637205,0
+ENR.US,D,20131209,000000,23.0967,23.3338,22.9809,23.2006,3123253.7376095,0
+ENR.US,D,20131210,000000,23.1326,23.1968,22.8109,22.8614,3875456.3911334,0
+ENR.US,D,20131211,000000,22.9362,23.052,22.598,22.6232,2096902.1537612,0
+ENR.US,D,20131212,000000,22.7399,22.7399,22.281,22.4308,1654478.1729647,0
+ENR.US,D,20131213,000000,22.4289,22.6018,22.3316,22.4211,1409088.1593037,0
+ENR.US,D,20131216,000000,22.5455,22.7447,22.2763,22.3938,2164454.1290654,0
+ENR.US,D,20131217,000000,22.2081,22.4132,21.9087,21.9573,2884931.0353476,0
+ENR.US,D,20131218,000000,21.9593,22.2781,21.7522,22.2781,2155943.5224852,0
+ENR.US,D,20131219,000000,22.2559,22.2606,21.9097,21.973,1289978.7585695,0
+ENR.US,D,20131220,000000,22.04,22.2248,22.04,22.1217,2272565.4764999,0
+ENR.US,D,20131223,000000,22.2626,22.2626,21.9243,22.0205,2426433.293181,0
+ENR.US,D,20131224,000000,21.8873,22.2519,21.8873,22.0876,672050.90674724,0
+ENR.US,D,20131226,000000,22.0876,22.1965,21.9914,22.0342,744106.62139713,0
+ENR.US,D,20131227,000000,22.1294,22.2977,21.9554,22.2081,879444.09161052,0
+ENR.US,D,20131230,000000,22.1722,22.3181,22.1673,22.2412,1084559.6887828,0
+ENR.US,D,20131231,000000,22.2888,22.3316,22.108,22.3209,1237207.4426808,0
+ENR.US,D,20140102,000000,22.3034,22.5639,22.0069,22.1013,2427499.0478549,0
+ENR.US,D,20140103,000000,22.0643,22.2703,21.725,21.8515,2289975.5460952,0
+ENR.US,D,20140106,000000,21.9457,22.0526,21.7892,21.8057,1932012.6232036,0
+ENR.US,D,20140107,000000,21.4383,21.9535,20.7277,21.7688,2753456.4114666,0
+ENR.US,D,20140108,000000,21.7639,21.7746,21.5452,21.7016,1877433.8449964,0
+ENR.US,D,20140109,000000,21.8649,22.074,21.6648,21.8184,2353935.2286181,0
+ENR.US,D,20140110,000000,21.9457,22.0419,21.7746,21.9593,1995351.9871279,0
+ENR.US,D,20140113,000000,21.8572,22.0118,21.6064,21.6502,1255214.1702982,0
+ENR.US,D,20140114,000000,21.6599,21.8572,21.5403,21.8515,2465704.7069604,0
+ENR.US,D,20140115,000000,21.8552,22.2539,21.7726,22.0692,3297101.3682637,0
+ENR.US,D,20140116,000000,21.9768,22.1013,21.8631,21.9865,1779733.151326,0
+ENR.US,D,20140117,000000,22.0089,22.0536,21.6998,21.8436,1942989.0733681,0
+ENR.US,D,20140121,000000,21.8806,21.9991,21.6142,21.9224,2646956.0406917,0
+ENR.US,D,20140122,000000,21.936,22.0147,21.7795,21.9962,2001750.6300541,0
+ENR.US,D,20140123,000000,21.9914,21.9924,21.6832,21.7046,2920518.6002011,0
+ENR.US,D,20140124,000000,21.7008,21.7008,21.0271,21.0456,3331471.9564964,0
+ENR.US,D,20140127,000000,21.1214,21.1603,20.5566,20.7579,3440953.55994,0
+ENR.US,D,20140128,000000,20.7277,21.167,20.7034,21.0718,3488638.8805511,0
+ENR.US,D,20140129,000000,19.4203,20.1104,18.977,19.7283,10691183.849161,0
+ENR.US,D,20140130,000000,19.6594,19.7886,19.29,19.5894,6589070.4488169,0
+ENR.US,D,20140131,000000,19.3162,19.6117,19.2336,19.4872,5862888.257379,0
+ENR.US,D,20140203,000000,19.4222,19.4999,19.0615,19.0858,8345793.1749061,0
+ENR.US,D,20140204,000000,19.1462,19.5417,19.1208,19.4678,5658525.6837794,0
+ENR.US,D,20140205,000000,19.3881,19.5466,19.2433,19.4046,4351274.704192,0
+ENR.US,D,20140206,000000,19.4902,19.6506,19.3356,19.6351,2115376.9493097,0
+ENR.US,D,20140207,000000,19.7965,19.8169,19.4018,19.5563,3428806.4255876,0
+ENR.US,D,20140210,000000,19.4845,20.0171,19.4474,19.8595,3335461.3354782,0
+ENR.US,D,20140211,000000,19.847,19.9227,19.5855,19.5874,4145196.2244187,0
+ENR.US,D,20140212,000000,19.5631,19.7965,19.3765,19.394,4701393.6315349,0
+ENR.US,D,20140213,000000,19.4203,19.8712,19.3784,19.8568,3521233.8968078,0
+ENR.US,D,20140214,000000,19.7955,20.1377,19.7226,20.0512,3539579.0735446,0
+ENR.US,D,20140218,000000,19.9646,20.1444,19.8587,19.9977,2433432.7090122,0
+ENR.US,D,20140219,000000,19.9043,19.9763,19.7594,19.9257,4941547.456692,0
+ENR.US,D,20140220,000000,19.9607,20.0813,19.8956,19.9879,2480775.4656209,0
+ENR.US,D,20140221,000000,19.9967,20.0035,19.74,19.7576,2092957.0097706,0
+ENR.US,D,20140224,000000,19.743,19.9607,19.6642,19.7974,2328600.9232576,0
+ENR.US,D,20140225,000000,19.7974,19.8906,19.7089,19.8897,3450101.9733714,0
+ENR.US,D,20140226,000000,19.915,20.0569,19.7313,19.7925,2852473.8676685,0
+ENR.US,D,20140227,000000,19.7216,20.0443,19.6525,20.0443,2515358.9990442,0
+ENR.US,D,20140228,000000,20.0462,20.3398,20.0462,20.1775,2537287.2100754,0
+ENR.US,D,20140303,000000,19.9675,20.0754,19.7761,19.8022,2204002.2687204,0
+ENR.US,D,20140304,000000,19.7761,19.9491,19.3687,19.5175,3685791.1505702,0
+ENR.US,D,20140305,000000,19.5253,19.5583,19.2968,19.4571,3272175.4650319,0
+ENR.US,D,20140306,000000,19.4668,19.8022,19.4621,19.6885,2551863.1540661,0
+ENR.US,D,20140307,000000,19.7789,19.7906,19.5612,19.7206,2668131.2281504,0
+ENR.US,D,20140310,000000,19.7206,19.8819,19.6749,19.7576,1398536.5707999,0
+ENR.US,D,20140311,000000,19.7624,19.8839,19.6282,19.7264,2037571.7145128,0
+ENR.US,D,20140312,000000,19.673,19.7226,19.4232,19.5096,3200539.4684389,0
+ENR.US,D,20140313,000000,19.5524,19.6361,19.2326,19.3638,3087018.0786975,0
+ENR.US,D,20140314,000000,19.3707,19.6088,19.3707,19.5077,1760091.7864724,0
+ENR.US,D,20140317,000000,19.6117,19.738,19.533,19.6361,1740903.058739,0
+ENR.US,D,20140318,000000,19.6671,19.8072,19.605,19.7711,1283379.5151014,0
+ENR.US,D,20140319,000000,19.7935,19.8285,19.6137,19.7089,2071854.8614836,0
+ENR.US,D,20140320,000000,19.6905,19.9918,19.5049,19.9811,3058708.7129924,0
+ENR.US,D,20140321,000000,20.128,20.2621,20.0987,20.1406,3655845.0901874,0
+ENR.US,D,20140324,000000,20.2378,20.4312,20.1727,20.4011,2903475.7839056,0
+ENR.US,D,20140325,000000,20.469,20.4954,20.2397,20.3428,4230795.0474486,0
+ENR.US,D,20140326,000000,20.3816,20.9639,20.3252,20.8851,5477254.8043542,0
+ENR.US,D,20140327,000000,20.8958,21.032,20.5138,20.6013,3996885.5571085,0
+ENR.US,D,20140328,000000,20.6402,20.7208,20.5663,20.5779,2429963.8627185,0
+ENR.US,D,20140331,000000,20.719,20.9357,20.5245,20.8814,2481719.831249,0
+ENR.US,D,20140401,000000,20.9212,21.0009,20.6489,20.7101,3616450.2299207,0
+ENR.US,D,20140402,000000,20.6781,20.7151,20.4166,20.5284,3325268.7705084,0
+ENR.US,D,20140403,000000,20.5411,20.6616,20.4098,20.4332,2266070.1338253,0
+ENR.US,D,20140404,000000,20.5702,20.6353,20.3137,20.4078,2493837.1327004,0
+ENR.US,D,20140407,000000,20.3816,20.4332,20.3154,20.3739,1938695.1930507,0
+ENR.US,D,20140408,000000,20.3244,20.7092,20.2699,20.3573,2664424.7473686,0
+ENR.US,D,20140409,000000,20.437,20.5041,20.3097,20.3525,1942537.4649686,0
+ENR.US,D,20140410,000000,20.3767,20.5537,20.302,20.3428,2256001.0153427,0
+ENR.US,D,20140411,000000,20.299,20.3398,19.9695,20.0151,2563157.4789352,0
+ENR.US,D,20140414,000000,20.1104,20.1911,20.0132,20.092,1908268.720088,0
+ENR.US,D,20140415,000000,20.0462,20.2183,20.0278,20.1648,1644436.8299417,0
+ENR.US,D,20140416,000000,20.2552,20.4623,20.1298,20.4574,851340.47005091,0
+ENR.US,D,20140417,000000,20.403,20.4536,20.3087,20.3933,1370008.0875797,0
+ENR.US,D,20140421,000000,20.3642,20.5187,20.2806,20.3767,1485042.7255116,0
+ENR.US,D,20140422,000000,20.4175,20.5984,20.2873,20.5284,2504984.3505055,0
+ENR.US,D,20140423,000000,20.5313,20.5945,20.3739,20.3836,1552501.0872294,0
+ENR.US,D,20140424,000000,20.4175,20.5158,20.3612,20.4467,1388834.7056172,0
+ENR.US,D,20140425,000000,20.3816,20.5284,20.3137,20.4603,1828294.9419972,0
+ENR.US,D,20140428,000000,20.473,20.5216,20.2572,20.2825,3379389.7679918,0
+ENR.US,D,20140429,000000,20.437,20.5663,20.2261,20.2533,3742473.6626656,0
+ENR.US,D,20140430,000000,23.7937,23.9997,22.9032,23.153,24833550.857177,0
+ENR.US,D,20140501,000000,23.0878,23.7061,23.0393,23.6187,8342392.2241804,0
+ENR.US,D,20140502,000000,23.5302,24.0395,23.5302,23.993,4971358.7546595,0
+ENR.US,D,20140505,000000,23.954,24.0492,23.7412,23.9734,2608824.4494787,0
+ENR.US,D,20140506,000000,23.9229,24.1864,23.6926,23.7538,4745318.9778862,0
+ENR.US,D,20140507,000000,23.991,24.1406,23.8121,24.0552,2622923.0670516,0
+ENR.US,D,20140508,000000,24.0308,24.1261,23.7752,23.9433,3355177.796945,0
+ENR.US,D,20140509,000000,23.8947,23.9618,23.6916,23.9618,2867490.1041304,0
+ENR.US,D,20140512,000000,24.0084,24.2115,23.9618,24.0231,2278352.0305931,0
+ENR.US,D,20140513,000000,24.0348,24.0668,23.8918,23.9239,2643121.9985396,0
+ENR.US,D,20140514,000000,23.9579,24.0464,23.5963,23.607,2611812.8831926,0
+ENR.US,D,20140515,000000,23.6187,23.676,23.4126,23.5574,2644564.265,0
+ENR.US,D,20140516,000000,23.5662,23.6448,23.3309,23.5448,2079405.6716248,0
+ENR.US,D,20140519,000000,23.571,23.8305,23.5302,23.6829,2154110.3421486,0
+ENR.US,D,20140520,000000,23.6411,23.8151,23.4942,23.5681,2570871.8556722,0
+ENR.US,D,20140521,000000,23.6672,23.8947,23.5632,23.7081,1897219.230752,0
+ENR.US,D,20140522,000000,23.6692,23.7314,23.5059,23.6625,1527893.0587025,0
+ENR.US,D,20140523,000000,23.6411,23.8996,23.5739,23.778,1110727.2579328,0
+ENR.US,D,20140527,000000,23.8044,23.9414,23.7314,23.8811,1863450.444145,0
+ENR.US,D,20140528,000000,23.8617,23.9414,23.7081,23.7713,1456908.2423301,0
+ENR.US,D,20140529,000000,23.778,24.092,23.7023,24.0231,1944173.1309256,0
+ENR.US,D,20140530,000000,23.9997,24.1971,23.8938,24.1503,2184775.4783201,0
+ENR.US,D,20140602,000000,24.1844,24.2195,23.9948,24.0027,1071537.1130909,0
+ENR.US,D,20140603,000000,23.918,24.0688,23.8355,23.921,1347669.4169781,0
+ENR.US,D,20140604,000000,23.9307,24.2719,23.8568,24.1679,1465683.2301372,0
+ENR.US,D,20140605,000000,24.1299,24.335,24.0668,24.2232,2386761.7070386,0
+ENR.US,D,20140606,000000,24.3079,24.5402,24.2292,24.5363,1515577.2141506,0
+ENR.US,D,20140609,000000,24.4857,24.7083,24.3604,24.6928,2454190.2358553,0
+ENR.US,D,20140610,000000,24.6607,24.7025,24.4847,24.5955,1355479.4647427,0
+ENR.US,D,20140611,000000,24.4449,24.6383,24.3604,24.6355,1723515.6209995,0
+ENR.US,D,20140612,000000,24.5868,24.6802,24.5159,24.6637,1742888.4897433,0
+ENR.US,D,20140613,000000,24.6821,24.7949,24.4284,24.7939,2245361.985577,0
+ENR.US,D,20140616,000000,24.7337,24.7949,24.5499,24.7025,1752520.4019166,0
+ENR.US,D,20140617,000000,24.8182,25.0467,24.6869,25.0156,2148551.1353361,0
+ENR.US,D,20140618,000000,24.9855,25.1176,24.7035,25.104,2579975.0053914,0
+ENR.US,D,20140619,000000,25.1702,25.3479,25.1117,25.3246,1315844.9125465,0
+ENR.US,D,20140620,000000,25.2401,25.5045,25.2401,25.4413,3651530.6354556,0
+ENR.US,D,20140623,000000,25.4287,25.5308,25.1906,25.277,1906522.9810131,0
+ENR.US,D,20140624,000000,25.1906,25.3733,25.0203,25.0593,3820902.3022236,0
+ENR.US,D,20140625,000000,24.9592,25.0778,24.7648,25.0175,2310153.9031687,0
+ENR.US,D,20140626,000000,25.0641,25.1507,24.651,25.0943,1707623.9431983,0
+ENR.US,D,20140627,000000,24.9961,25.3713,24.9592,25.3626,2571831.6521111,0
+ENR.US,D,20140630,000000,25.2945,25.4287,25.1001,25.4053,2135234.3455161,0
+ENR.US,D,20140701,000000,25.4287,25.7825,25.3917,25.5132,2989958.2780405,0
+ENR.US,D,20140702,000000,25.4093,25.4909,25.0816,25.2731,1577387.8990736,0
+ENR.US,D,20140703,000000,25.3733,25.4093,25.2693,25.3335,1295855.8400868,0
+ENR.US,D,20140707,000000,25.2819,25.4433,25.1605,25.2226,1021018.6955959,0
+ENR.US,D,20140708,000000,25.1302,25.3402,25.1137,25.2731,2312528.1906082,0
+ENR.US,D,20140709,000000,25.2907,25.5599,25.1906,25.455,1329300.5796645,0
+ENR.US,D,20140710,000000,25.1157,25.5736,25.0816,25.5064,1355660.5195908,0
+ENR.US,D,20140711,000000,25.4364,25.6163,25.4364,25.4987,1543255.9740498,0
+ENR.US,D,20140714,000000,25.6746,25.6853,25.455,25.6094,1628412.4471666,0
+ENR.US,D,20140715,000000,25.6483,25.7299,25.3626,25.419,3855528.0131967,0
+ENR.US,D,20140716,000000,25.4792,25.5482,24.9689,24.9873,3843470.3775476,0
+ENR.US,D,20140717,000000,24.9592,25.1682,24.7472,24.7598,2350893.3014264,0
+ENR.US,D,20140718,000000,24.8046,24.9134,24.6229,24.8095,3814928.5209579,0
+ENR.US,D,20140721,000000,24.7083,24.7277,24.4663,24.4722,1896493.982639,0
+ENR.US,D,20140722,000000,24.4624,24.5402,24.128,24.2292,3113498.3789487,0
+ENR.US,D,20140723,000000,24.2476,24.5955,24.0338,24.5791,2177316.2243236,0
+ENR.US,D,20140724,000000,24.6423,24.8386,24.6209,24.8289,3710481.4767555,0
+ENR.US,D,20140725,000000,24.7668,24.8814,24.3778,24.4216,2231709.8327999,0
+ENR.US,D,20140728,000000,24.3652,24.443,24.1814,24.2213,1229227.6559962,0
+ENR.US,D,20140729,000000,23.9414,24.2651,23.8938,23.956,3469908.9622622,0
+ENR.US,D,20140730,000000,23.9162,25.2401,23.8646,24.5538,4429493.4847215,0
+ENR.US,D,20140731,000000,24.4887,24.5839,23.8218,23.8947,3733534.0795422,0
+ENR.US,D,20140801,000000,23.9112,24.7872,23.7683,24.6948,4372809.9439053,0
+ENR.US,D,20140804,000000,24.6976,24.7852,24.1339,24.3273,2877775.2539658,0
+ENR.US,D,20140805,000000,24.2515,24.4605,24.1261,24.232,1613653.3908866,0
+ENR.US,D,20140806,000000,24.165,24.3671,24.1212,24.2875,1381906.2715161,0
+ENR.US,D,20140807,000000,24.341,24.4605,24.0134,24.0746,1769718.5550421,0
+ENR.US,D,20140808,000000,24.0366,24.2272,23.9073,24.1446,2125804.0626055,0
+ENR.US,D,20140811,000000,24.2719,24.4332,24.1475,24.3205,1923152.2515762,0
+ENR.US,D,20140812,000000,24.267,24.4158,24.0279,24.1406,1661759.4582753,0
+ENR.US,D,20140813,000000,24.2816,24.5266,24.2175,24.5091,1885402.315753,0
+ENR.US,D,20140814,000000,24.4994,24.8629,24.3079,24.8542,1518451.4598638,0
+ENR.US,D,20140815,000000,24.893,25.0622,24.8066,24.9445,5464556.2756916,0
+ENR.US,D,20140818,000000,25.0263,25.3888,24.9641,25.1351,1899961.8002121,0
+ENR.US,D,20140819,000000,25.1351,25.2848,24.8775,24.9164,1614063.8504569,0
+ENR.US,D,20140820,000000,24.893,25.0797,24.7949,25.0544,2273172.4217292,0
+ENR.US,D,20140821,000000,25.0894,25.2819,25.0263,25.1769,2110740.50499,0
+ENR.US,D,20140822,000000,25.0894,25.3606,25.0641,25.2974,2160393.7683531,0
+ENR.US,D,20140825,000000,25.4364,25.8107,25.2838,25.6746,3608216.3492164,0
+ENR.US,D,20140826,000000,25.6435,25.7806,25.2907,25.3285,2497972.5900256,0
+ENR.US,D,20140827,000000,25.419,25.729,25.2381,25.6542,2139784.3772947,0
+ENR.US,D,20140828,000000,25.4928,25.6094,25.3441,25.3917,2114195.9779144,0
+ENR.US,D,20140829,000000,25.4831,25.587,25.0797,25.4053,2327642.1555393,0
+ENR.US,D,20140902,000000,25.4141,25.6251,25.3042,25.4461,2554653.0446795,0
+ENR.US,D,20140903,000000,25.3772,25.6279,25.3372,25.5793,1566541.0677208,0
+ENR.US,D,20140904,000000,25.5395,25.8681,25.5395,25.7727,2074908.1046034,0
+ENR.US,D,20140905,000000,25.7028,25.9643,25.6201,25.9166,1084484.5921695,0
+ENR.US,D,20140908,000000,25.8681,26.0508,25.6941,25.7874,1498776.1472261,0
+ENR.US,D,20140909,000000,25.7165,25.8301,25.6687,25.6687,1309220.9797809,0
+ENR.US,D,20140910,000000,25.7309,25.7592,25.5327,25.7369,865248.7742892,0
+ENR.US,D,20140911,000000,25.6853,25.9273,25.5434,25.835,776473.26165226,0
+ENR.US,D,20140912,000000,25.766,25.7874,25.5579,25.6649,802177.9064749,0
+ENR.US,D,20140915,000000,25.7767,25.802,25.6114,25.6824,778673.69528877,0
+ENR.US,D,20140916,000000,25.6911,26.0634,25.5823,26.0449,1892074.5983929,0
+ENR.US,D,20140917,000000,26.0226,26.1306,25.7426,25.9245,1698917.8796799,0
+ENR.US,D,20140918,000000,26.0586,26.2364,25.8816,26.1431,1538426.1302333,0
+ENR.US,D,20140919,000000,26.2132,26.3016,26.0576,26.0673,3406376.1988412,0
+ENR.US,D,20140922,000000,26.0712,26.2763,25.9944,26.1149,2095115.2658573,0
+ENR.US,D,20140923,000000,26.0868,26.1645,25.7573,25.7592,3322660.9634636,0
+ENR.US,D,20140924,000000,25.7699,26.3016,25.7222,26.0634,2293706.7161744,0
+ENR.US,D,20140925,000000,25.9613,25.9613,25.5181,25.7222,2011475.127093,0
+ENR.US,D,20140926,000000,25.6901,25.8758,25.6435,25.8282,2128092.9662247,0
+ENR.US,D,20140929,000000,25.6465,25.9905,25.587,25.973,1623183.4597079,0
+ENR.US,D,20140930,000000,25.9273,26.0868,25.7406,25.7592,2577547.2244742,0
+ENR.US,D,20141001,000000,25.7145,25.7767,25.4841,25.5327,2025041.8960496,0
+ENR.US,D,20141002,000000,25.5619,25.6552,25.0136,25.0263,2747615.3351749,0
+ENR.US,D,20141003,000000,25.104,25.1214,24.5159,24.7006,4097810.2615394,0
+ENR.US,D,20141006,000000,24.6948,24.7501,24.2932,24.3497,4570533.1539284,0
+ENR.US,D,20141007,000000,24.2797,24.4819,24.2155,24.2232,2424051.8046965,0
+ENR.US,D,20141008,000000,24.2563,24.4722,24.1475,24.4041,4808969.0154703,0
+ENR.US,D,20141009,000000,24.3331,24.4245,23.8151,23.8267,2720031.2175828,0
+ENR.US,D,20141010,000000,23.8967,24.1076,23.6847,23.6926,2771440.507228,0
+ENR.US,D,20141013,000000,23.7752,23.849,23.2892,23.3202,2171430.9130405,0
+ENR.US,D,20141014,000000,23.5205,23.9404,23.4097,23.7538,3269903.0209444,0
+ENR.US,D,20141015,000000,23.5496,23.9783,23.2395,23.8198,3071102.7403195,0
+ENR.US,D,20141016,000000,23.4661,24.0366,23.4311,23.9259,2723886.8628701,0
+ENR.US,D,20141017,000000,24.1921,24.2145,23.8646,24.092,1393232.4867279,0
+ENR.US,D,20141020,000000,24.0395,24.6355,24.0134,24.6102,1408504.8746512,0
+ENR.US,D,20141021,000000,24.719,25.0622,24.6734,24.8775,1645703.1851576,0
+ENR.US,D,20141022,000000,24.8697,25.2226,24.8046,24.8289,982120.70744065,0
+ENR.US,D,20141023,000000,25.0943,25.0943,24.8163,25.0156,1272103.7072052,0
+ENR.US,D,20141024,000000,25.1254,25.3713,25.069,25.2138,1108966.088047,0
+ENR.US,D,20141027,000000,25.2926,25.3121,25.0709,25.2926,897869.50856406,0
+ENR.US,D,20141028,000000,25.4238,25.4967,25.1585,25.3071,1608845.1502055,0
+ENR.US,D,20141029,000000,25.275,25.3412,24.9912,25.1953,2183844.4860615,0
+ENR.US,D,20141030,000000,25.1214,25.2994,25.0524,25.2819,1447595.2335824,0
+ENR.US,D,20141031,000000,25.4763,25.764,25.4024,25.6435,2350873.7557326,0
+ENR.US,D,20141103,000000,25.6066,25.7787,25.4831,25.6182,2183170.6739848,0
+ENR.US,D,20141104,000000,25.523,25.8602,25.523,25.6873,1549440.6430646,0
+ENR.US,D,20141105,000000,25.761,25.8097,25.4257,25.523,2508408.961808,0
+ENR.US,D,20141106,000000,25.523,25.7787,25.4121,25.7767,2309656.0023365,0
+ENR.US,D,20141107,000000,25.7242,25.8661,25.6736,25.8185,1629213.8206136,0
+ENR.US,D,20141110,000000,25.8058,26.2491,25.764,26.15,3129871.4980506,0
+ENR.US,D,20141111,000000,26.15,26.2443,25.9566,26.0897,2968690.5057164,0
+ENR.US,D,20141112,000000,25.9245,26.6759,25.7058,26.1587,4137191.7484366,0
+ENR.US,D,20141113,000000,26.7264,27.3913,26.6311,26.8606,4742021.9279541,0
+ENR.US,D,20141114,000000,26.6594,26.7313,26.3084,26.3297,4087721.597363,0
+ENR.US,D,20141117,000000,26.1413,26.3725,26.0489,26.1246,2251432.466591,0
+ENR.US,D,20141118,000000,26.08,26.2102,25.9089,26.1383,4096356.6791512,0
+ENR.US,D,20141119,000000,26.1831,26.2316,25.9613,26.1179,3374818.133078,0
+ENR.US,D,20141120,000000,26.0352,26.1333,25.8855,26.0401,2183780.7053764,0
+ENR.US,D,20141121,000000,26.2364,26.4338,26.1413,26.3959,1898361.1107597,0
+ENR.US,D,20141124,000000,26.392,26.7672,26.3065,26.7313,2483582.8444868,0
+ENR.US,D,20141125,000000,26.8158,27.0044,26.7643,26.9588,3164277.062788,0
+ENR.US,D,20141126,000000,26.9772,27.2339,26.9645,27.1589,2076430.6112803,0
+ENR.US,D,20141128,000000,27.1007,27.3388,26.9714,27.2902,1064371.044502,0
+ENR.US,D,20141201,000000,27.297,27.6226,27.2299,27.5071,2174137.477275,0
+ENR.US,D,20141202,000000,27.5576,27.7247,27.3008,27.3631,2893933.3704355,0
+ENR.US,D,20141203,000000,27.4059,27.5429,27.1191,27.4885,1689910.4009883,0
+ENR.US,D,20141204,000000,27.4885,27.5178,27.017,27.054,4180132.6090516,0
+ENR.US,D,20141205,000000,27.0559,27.1375,26.9431,27.0414,3481161.1095816,0
+ENR.US,D,20141208,000000,27.0394,27.2814,26.9384,26.9588,2296079.9748933,0
+ENR.US,D,20141209,000000,26.8917,27.0462,26.7672,26.9023,1619983.1095241,0
+ENR.US,D,20141210,000000,26.9354,27.2027,26.7643,26.7672,1722667.95512,0
+ENR.US,D,20141211,000000,26.9481,27.1589,26.7341,26.7867,1643427.6549079,0
+ENR.US,D,20141212,000000,26.709,26.8877,26.3279,26.3551,1483050.093462,0
+ENR.US,D,20141215,000000,26.5164,26.6457,26.1734,26.3988,2735506.2634893,0
+ENR.US,D,20141216,000000,26.3725,26.8965,26.1734,26.6535,3062502.635036,0
+ENR.US,D,20141217,000000,26.7361,27.0686,26.5544,27.0258,1460929.5116547,0
+ENR.US,D,20141218,000000,27.2669,27.6664,27.0773,27.6547,1924823.9227587,0
+ENR.US,D,20141219,000000,27.6955,27.9774,27.5459,27.6159,3172332.9748065,0
+ENR.US,D,20141222,000000,27.5897,27.6965,27.5001,27.5556,1097055.5594619,0
+ENR.US,D,20141223,000000,27.7052,27.9055,27.5507,27.7578,2432364.8968968,0
+ENR.US,D,20141224,000000,27.7578,28.0056,27.7131,27.749,480191.40487198,0
+ENR.US,D,20141226,000000,27.8531,27.9746,27.752,27.7694,677021.6853034,0
+ENR.US,D,20141229,000000,27.7247,27.8958,27.5576,27.5711,1025669.5420057,0
+ENR.US,D,20141230,000000,27.5021,27.7549,27.3952,27.4399,1077777.333025,0
+ENR.US,D,20141231,000000,27.574,27.5915,26.9772,26.9831,1559613.6623407,0
+ENR.US,D,20150102,000000,27.1687,27.2591,26.8012,26.9976,1588446.6468962,0
+ENR.US,D,20150105,000000,26.8042,26.9481,26.529,26.8188,2472175.3603375,0
+ENR.US,D,20150106,000000,26.9451,26.9859,26.5243,26.635,3865340.9802181,0
+ENR.US,D,20150107,000000,26.8499,27.0375,26.6398,26.9732,1317826.2286679,0
+ENR.US,D,20150108,000000,27.1104,27.6741,27.1104,27.579,2230131.7752036,0
+ENR.US,D,20150109,000000,27.7286,28.204,27.645,27.7685,4412281.9582266,0
+ENR.US,D,20150112,000000,27.8093,27.8123,27.4972,27.6537,1794215.4817304,0
+ENR.US,D,20150113,000000,27.8123,28.1427,27.3679,27.5284,2899640.7130327,0
+ENR.US,D,20150114,000000,27.2814,27.5526,27.228,27.4088,2193234.6488637,0
+ENR.US,D,20150115,000000,27.5362,27.5362,27.054,27.2339,3207599.5787929,0
+ENR.US,D,20150116,000000,27.2182,27.5479,27.1629,27.5158,1676060.7338315,0
+ENR.US,D,20150120,000000,27.5429,27.7578,27.0967,27.2076,1677389.8410116,0
+ENR.US,D,20150121,000000,27.2076,27.2951,26.9334,27.157,2032601.9646773,0
+ENR.US,D,20150122,000000,27.3505,27.6819,27.1522,27.6644,1904616.7615048,0
+ENR.US,D,20150123,000000,27.5808,27.6995,27.2416,27.3612,2279711.9993951,0
+ENR.US,D,20150126,000000,27.3194,27.6004,27.264,27.5623,3450670.8559338,0
+ENR.US,D,20150127,000000,27.2864,27.3418,26.7585,27.1629,7994671.2448537,0
+ENR.US,D,20150128,000000,26.9063,27.4204,26.7313,26.8275,6401482.1954031,0
+ENR.US,D,20150129,000000,26.878,26.9607,26.5164,26.7643,4364495.8229842,0
+ENR.US,D,20150130,000000,26.6535,27.0715,26.6146,26.8683,3263995.0778053,0
+ENR.US,D,20150202,000000,26.8761,27.1677,26.6331,27.1318,3211329.7201515,0
+ENR.US,D,20150203,000000,27.1823,27.6159,27.0414,27.6081,2324395.5129227,0
+ENR.US,D,20150204,000000,27.5915,28.0008,27.5808,27.8822,2594858.5368797,0
+ENR.US,D,20150205,000000,27.9162,28.2866,27.8754,28.2273,1818511.8078769,0
+ENR.US,D,20150206,000000,28.2535,28.2535,27.8531,28.0086,2118420.9339429,0
+ENR.US,D,20150209,000000,27.7996,27.957,27.644,27.7704,1532058.3489289,0
+ENR.US,D,20150210,000000,27.8093,27.9726,27.6208,27.9717,3548506.3120195,0
+ENR.US,D,20150211,000000,28.0163,28.1972,27.9406,28.0738,2284130.3549205,0
+ENR.US,D,20150212,000000,28.2672,28.3653,28.0989,28.3527,1409240.4099714,0
+ENR.US,D,20150213,000000,28.343,29.0847,28.2856,29.0673,2665000.830976,0
+ENR.US,D,20150217,000000,28.9544,28.9739,28.7084,28.7658,3021081.1949359,0
+ENR.US,D,20150218,000000,28.6793,28.7941,28.4635,28.7658,2058214.0246346,0
+ENR.US,D,20150219,000000,28.7065,28.7648,28.2943,28.3323,1605270.3456767,0
+ENR.US,D,20150220,000000,28.2273,28.3673,27.9463,28.2895,2408162.1843366,0
+ENR.US,D,20150223,000000,28.341,28.4752,28.1291,28.4606,2684261.5691604,0
+ENR.US,D,20150224,000000,28.4032,28.5919,28.3751,28.5364,1659037.4632298,0
+ENR.US,D,20150225,000000,28.4819,28.584,28.3692,28.5315,1534925.3935969,0
+ENR.US,D,20150226,000000,28.5548,28.5889,28.2428,28.4431,1797309.8736793,0
+ENR.US,D,20150227,000000,28.52,28.52,28.1738,28.1923,2087831.9231053,0
+ENR.US,D,20150302,000000,28.1544,28.8523,28.1544,28.8426,1602594.643064,0
+ENR.US,D,20150303,000000,28.8426,29.2636,28.6317,29.2217,2101504.6502969,0
+ENR.US,D,20150304,000000,29.0924,29.2246,28.8816,29.1332,2746627.7632762,0
+ENR.US,D,20150305,000000,29.1547,29.1887,28.9642,29.1265,2430474.1081993,0
+ENR.US,D,20150306,000000,29.0351,29.0351,28.5889,28.6833,2606591.0967789,0
+ENR.US,D,20150309,000000,28.69,29.0954,28.69,28.9846,1644847.2895122,0
+ENR.US,D,20150310,000000,28.8776,28.8951,28.0668,28.1039,2195494.7483025,0
+ENR.US,D,20150311,000000,28.0969,28.0969,27.5673,27.9522,2640766.2280732,0
+ENR.US,D,20150312,000000,27.8705,28.2468,27.7092,27.7092,1791052.1654928,0
+ENR.US,D,20150313,000000,28.028,28.2448,27.5954,27.8579,1564618.3886808,0
+ENR.US,D,20150316,000000,27.9337,28.6238,27.7996,28.5996,2574311.8977855,0
+ENR.US,D,20150317,000000,28.5501,28.9107,28.4431,28.7571,4420897.494321,0
+ENR.US,D,20150318,000000,28.7775,29.078,28.6016,28.9117,2438545.4510287,0
+ENR.US,D,20150319,000000,28.9077,29.2431,28.9077,29.2023,3041887.0716533,0
+ENR.US,D,20150320,000000,29.245,29.525,29.0486,29.453,4518214.4751598,0
+ENR.US,D,20150323,000000,29.4064,29.8118,29.3743,29.5396,2035522.5028233,0
+ENR.US,D,20150324,000000,29.2296,29.5376,29.0992,29.2743,2337432.4907047,0
+ENR.US,D,20150325,000000,29.3705,29.4142,28.762,28.8212,1866047.9639824,0
+ENR.US,D,20150326,000000,28.7648,28.7707,28.4237,28.6375,1935359.0517308,0
+ENR.US,D,20150327,000000,28.8397,28.863,28.5501,28.7104,1841842.16526,0
+ENR.US,D,20150330,000000,28.8164,29.0904,28.6939,28.8543,1410814.3526847,0
+ENR.US,D,20150331,000000,28.622,29.1605,28.622,29.0797,2867152.6837317,0
+ENR.US,D,20150401,000000,29.285,29.4968,29.0954,29.4697,2947423.7621129,0
+ENR.US,D,20150402,000000,29.4152,29.5805,28.9787,29.2139,1996597.7679292,0
+ENR.US,D,20150406,000000,29.1081,29.4734,29.0546,29.143,2541555.3723747,0
+ENR.US,D,20150407,000000,29.1061,29.4433,29.0088,29.0506,1521764.9693277,0
+ENR.US,D,20150408,000000,29.069,29.4045,29.0546,29.3355,1809084.6111284,0
+ENR.US,D,20150409,000000,29.2995,29.4677,29.0583,29.2276,1272292.9918192,0
+ENR.US,D,20150410,000000,29.281,29.9809,29.2713,29.627,1915425.5301905,0
+ENR.US,D,20150413,000000,29.5581,29.7301,29.5319,29.6581,2060678.839498,0
+ENR.US,D,20150414,000000,29.8089,29.8847,29.5755,29.6456,1807664.9765241,0
+ENR.US,D,20150415,000000,29.7777,30.0722,29.6534,29.8264,2187381.2279233,0
+ENR.US,D,20150416,000000,29.7719,30.1024,29.6845,29.9226,1900171.6592404,0
+ENR.US,D,20150417,000000,29.7797,29.8634,29.285,29.4278,1829028.419876,0
+ENR.US,D,20150420,000000,29.7107,29.8147,29.0673,29.1906,2759271.7697403,0
+ENR.US,D,20150421,000000,29.4376,29.5337,29.0322,29.1906,2126545.7702502,0
+ENR.US,D,20150422,000000,29.2353,29.4794,29.0273,29.4647,1343643.0040499,0
+ENR.US,D,20150423,000000,29.2975,29.7982,29.2975,29.6183,1231851.9225725,0
+ENR.US,D,20150424,000000,29.6203,29.7642,29.4386,29.5503,2045550.4724767,0
+ENR.US,D,20150427,000000,29.6056,29.6971,29.1906,29.5075,2285689.8955437,0
+ENR.US,D,20150428,000000,29.4376,29.6116,29.2636,29.3977,1113178.6994268,0
+ENR.US,D,20150429,000000,29.3578,29.3773,29.0633,29.2139,2157996.8490576,0
+ENR.US,D,20150430,000000,29.0877,29.3063,28.6987,28.7775,2139956.1736563,0
+ENR.US,D,20150501,000000,28.8135,29.7204,28.7658,29.6621,2842985.976397,0
+ENR.US,D,20150504,000000,29.6581,29.7019,29.2636,29.3248,2408637.4533128,0
+ENR.US,D,20150505,000000,29.6183,30.5351,29.5503,29.6086,8291619.7126656,0
+ENR.US,D,20150506,000000,29.7797,29.7797,28.9709,29.5912,3634659.6155216,0
+ENR.US,D,20150507,000000,29.6786,29.8681,29.4697,29.6086,2012756.9131196,0
+ENR.US,D,20150508,000000,29.8798,30.0665,29.7535,29.8798,1564618.3886808,0
+ENR.US,D,20150511,000000,29.8089,29.9479,29.458,29.4734,1823804.5760208,0
+ENR.US,D,20150512,000000,29.4734,29.5581,29.2373,29.3685,1397986.2052106,0
+ENR.US,D,20150513,000000,29.4823,29.63,29.1624,29.1985,1400847.0775543,0
+ENR.US,D,20150514,000000,29.4093,29.6427,29.2082,29.5464,2191223.4998412,0
+ENR.US,D,20150515,000000,29.6456,29.767,29.4064,29.525,1462627.9295761,0
+ENR.US,D,20150518,000000,29.5337,29.5648,29.3948,29.5095,1722699.8454626,0
+ENR.US,D,20150519,000000,29.4725,29.5426,29.249,29.4483,1471448.1810952,0
+ENR.US,D,20150520,000000,29.4152,29.5902,29.317,29.4725,1451661.766619,0
+ENR.US,D,20150521,000000,29.3733,29.6135,29.2217,29.5503,1349964.4929216,0
+ENR.US,D,20150522,000000,29.6738,30.6001,29.6738,30.5856,6138234.6186301,0
+ENR.US,D,20150526,000000,30.4552,30.5204,30.2609,30.361,2035149.0771991,0
+ENR.US,D,20150527,000000,30.3337,30.4368,30.1987,30.2298,2259090.2636879,0
+ENR.US,D,20150528,000000,30.2152,30.5301,30.1559,30.4971,1754665.2846339,0
+ENR.US,D,20150529,000000,30.3085,30.3337,29.8341,29.9557,3039554.9617636,0
+ENR.US,D,20150601,000000,29.9819,30.188,29.6407,30.1306,2803352.4529215,0
+ENR.US,D,20150602,000000,30.0839,30.2308,29.5921,29.665,3427114.1799906,0
+ENR.US,D,20150603,000000,29.6514,29.7185,29.1031,29.3705,4865366.5719242,0
+ENR.US,D,20150604,000000,28.8854,29.3131,28.7036,28.7542,4540407.0674181,0
+ENR.US,D,20150605,000000,28.7542,28.8717,28.5315,28.7775,2021163.6189062,0
+ENR.US,D,20150608,000000,28.7658,28.9768,28.4032,28.8426,5225798.424562,0
+ENR.US,D,20150609,000000,28.7542,29.0468,28.6268,28.7503,3438767.5283938,0
+ENR.US,D,20150610,000000,28.7658,28.9894,28.3818,28.5501,5199161.7587601,0
+ENR.US,D,20150611,000000,28.5501,28.9709,28.5471,28.969,4447364.4212028,0
+ENR.US,D,20150612,000000,28.8212,28.9428,28.6609,28.7901,2121917.5556963,0
+ENR.US,D,20150615,000000,28.5471,28.6656,28.2088,28.3576,3594864.5828918,0
+ENR.US,D,20150616,000000,28.2808,28.4334,28.0969,28.307,4858741.6104378,0
+ENR.US,D,20150617,000000,28.5277,28.8951,28.516,28.7483,2795006.4416578,0
+ENR.US,D,20150618,000000,28.8854,29.0526,28.7824,28.8786,3449650.3649719,0
+ENR.US,D,20150619,000000,28.8048,29.0904,28.8048,28.935,2796897.2303553,0
+ENR.US,D,20150622,000000,29.0088,29.2422,28.8679,29.2139,2263345.0526177,0
+ENR.US,D,20150623,000000,29.2557,29.3598,29.0575,29.2636,2459342.0692597,0
+ENR.US,D,20150624,000000,29.177,29.3626,28.7571,28.7658,3925026.3281176,0
+ENR.US,D,20150625,000000,28.8951,28.8951,28.6609,28.7182,2875415.3686165,0
+ENR.US,D,20150626,000000,28.6987,28.7852,28.6064,28.6141,2553299.2482019,0
+ENR.US,D,20150629,000000,28.4451,28.5102,27.8307,27.8647,3970434.0610376,0
+ENR.US,D,20150630,000000,28.0086,28.272,27.6791,27.8123,5707987.6050872,0
+ENR.US,D,20150701,000000,27.7296,29.1858,27.2474,27.854,3046783.7823169,0
+ENR.US,D,20150702,000000,28.6201,31.3049,28.5802,29.9809,5448053.5377782,0
+ENR.US,D,20150706,000000,29.8885,31.8688,29.3511,29.767,4011585.9763071,0
+ENR.US,D,20150707,000000,29.7311,30.1258,28.4324,28.8834,3141517.6454087,0
+ENR.US,D,20150708,000000,28.344,28.8349,27.9095,28.5636,2139047.8132538,0
+ENR.US,D,20150709,000000,28.6201,29.6942,27.8453,29.3608,2732097.0829978,0
+ENR.US,D,20150710,000000,29.6358,30.4632,28.8903,30.2648,1463974.5250085,0
+ENR.US,D,20150713,000000,30.4699,31.7278,29.6698,31.4905,1337437.7606206,0
+ENR.US,D,20150714,000000,31.3953,31.8036,30.363,30.7654,1265134.1242753,0
+ENR.US,D,20150715,000000,31.1163,31.4594,30.708,30.9861,1346202.4612204,0
+ENR.US,D,20150716,000000,31.1834,32.6882,31.1834,32.6017,1274850.3915483,0
+ENR.US,D,20150717,000000,32.6017,34.2231,32.2682,33.914,1365069.1993661,0
+ENR.US,D,20150720,000000,34.3573,34.679,33.2326,34.3573,1324357.576568,0
+ENR.US,D,20150721,000000,34.3573,34.7149,33.9275,34.3777,663338.67090448,0
+ENR.US,D,20150722,000000,33.9693,34.7149,33.807,34.3573,798186.47005148,0
+ENR.US,D,20150723,000000,34.3486,34.5915,34.1599,34.4214,560525.23521756,0
+ENR.US,D,20150724,000000,34.2659,34.3854,34.0433,34.3145,649157.75567335,0
+ENR.US,D,20150727,000000,34.1269,34.1677,33.7419,33.8324,1065307.1803641,0
+ENR.US,D,20150728,000000,33.8964,34.3309,33.1645,33.2015,1414703.9457561,0
+ENR.US,D,20150729,000000,33.4318,33.8566,31.9679,32.1797,1825104.8790207,0
+ENR.US,D,20150730,000000,31.9824,32.1379,31.6636,31.8609,1141957.1617838,0
+ENR.US,D,20150731,000000,32.1886,32.4898,31.23,31.4993,913224.19414547,0
+ENR.US,D,20150803,000000,31.3855,32.5491,31.3506,32.1059,1071874.5334896,0
+ENR.US,D,20150804,000000,32.4986,33.111,31.5168,31.5732,608204.38350425,0
+ENR.US,D,20150805,000000,32.0378,33.5378,31.6237,32.2682,1063838.167165,0
+ENR.US,D,20150806,000000,32.0466,33.7896,31.197,33.6496,642100.73148143,0
+ENR.US,D,20150807,000000,33.7254,34.3573,33.146,33.1712,428371.65565635,0
+ENR.US,D,20150810,000000,33.2666,33.7254,32.7504,33.669,693536.76786564,0
+ENR.US,D,20150811,000000,33.3103,33.9442,32.4986,33.7993,492370.42956703,0
+ENR.US,D,20150812,000000,33.5124,33.7896,33.1023,33.5552,702949.56252395,0
+ENR.US,D,20150813,000000,33.7652,33.7652,32.6706,33.3705,1238047.9075153,0
+ENR.US,D,20150814,000000,33.1712,33.5455,32.8311,33.1645,788037.11135215,0
+ENR.US,D,20150817,000000,33.006,33.4658,32.939,33.3658,739924.8716391,0
+ENR.US,D,20150818,000000,33.0936,33.6049,32.8486,33.3035,686586.73062941,0
+ENR.US,D,20150819,000000,33.1197,33.1197,32.3061,32.7154,801524.66881282,0
+ENR.US,D,20150820,000000,32.3295,32.7154,31.8434,32.0087,609558.17998188,0
+ENR.US,D,20150821,000000,31.7618,32.866,31.5246,32.5774,1174650.9352303,0
+ENR.US,D,20150824,000000,30.6915,32.8972,28.9447,32.5112,1957008.479445,0
+ENR.US,D,20150825,000000,33.2675,33.3347,32.4121,32.7407,1322389.633816,0
+ENR.US,D,20150826,000000,33.1712,33.3658,32.4121,33.006,647343.09230972,0
+ENR.US,D,20150827,000000,33.1936,34.2377,33.0236,34.2124,815009.1401113,0
+ENR.US,D,20150828,000000,34.0647,34.3135,33.8946,34.2552,755357.73999582,0
+ENR.US,D,20150831,000000,34.1842,34.4865,33.9665,34.3717,394383.7515344,0
+ENR.US,D,20150901,000000,34.2892,35.0591,33.6049,34.1239,1423354.4583552,0
+ENR.US,D,20150902,000000,34.4116,34.4205,33.5485,33.8615,1162740.4066452,0
+ENR.US,D,20150903,000000,34.0647,34.1424,33.2675,33.8537,624379.98822636,0
+ENR.US,D,20150904,000000,33.4736,34.6168,33.1781,33.9489,1009773.7493215,0
+ENR.US,D,20150908,000000,34.2552,34.9123,33.9402,34.5672,1188374.0697376,0
+ENR.US,D,20150909,000000,34.576,34.679,34.0792,34.4019,714894.03889309,0
+ENR.US,D,20150910,000000,34.4116,34.5273,32.9972,33.3113,706038.81086919,0
+ENR.US,D,20150911,000000,33.1859,33.3812,32.9624,33.3579,464975.5965888,0
+ENR.US,D,20150914,000000,33.3899,33.4163,32.9312,33.2015,493284.96229394,0
+ENR.US,D,20150915,000000,33.2587,33.704,32.9467,33.3268,659737.11963686,0
+ENR.US,D,20150916,000000,33.5067,34.3844,33.1859,34.3717,1002849.4301035,0
+ENR.US,D,20150917,000000,34.3058,34.6926,34.3058,34.5672,927507.98144937,0
+ENR.US,D,20150918,000000,34.3388,35.1203,34.2979,34.4205,2457790.7584023,0
+ENR.US,D,20150921,000000,35.0046,35.3254,34.4282,34.8239,1003454.3178914,0
+ENR.US,D,20150922,000000,34.5837,34.7918,34.0977,34.576,486723.78149278,0
+ENR.US,D,20150923,000000,34.4534,34.7383,34.0413,34.576,461961.44485669,0
+ENR.US,D,20150924,000000,34.3767,34.5517,32.9312,32.9885,790241.65987158,0
+ENR.US,D,20150925,000000,33.3491,33.4415,32.5841,33.1285,621951.1785883,0
+ENR.US,D,20150928,000000,33.1285,33.285,32.6259,32.766,947555.69099047,0
+ENR.US,D,20150929,000000,32.8232,32.9798,32.1467,32.3295,715870.29486366,0
+ENR.US,D,20150930,000000,32.7407,32.7407,31.6811,31.8609,777830.14429206,0
+ENR.US,D,20151001,000000,32.0242,33.9927,31.8036,33.0712,1047436.2438828,0
+ENR.US,D,20151002,000000,32.5025,33.4658,32.174,33.4658,703231.43200333,0
+ENR.US,D,20151005,000000,33.6214,34.6518,33.6214,34.4116,360968.84485777,0
+ENR.US,D,20151006,000000,34.1667,34.4019,33.6214,33.844,498748.49807867,0
+ENR.US,D,20151007,000000,33.9402,34.6518,33.3268,33.8615,455861.13094153,0
+ENR.US,D,20151008,000000,33.8702,34.6702,33.8274,34.5672,227930.56547076,0
+ENR.US,D,20151009,000000,34.6421,35.0679,34.3232,34.7821,362914.15575382,0
+ENR.US,D,20151012,000000,34.6342,35.3819,34.5352,35.1767,506675.82000621,0
+ENR.US,D,20151013,000000,34.9541,35.7871,33.9743,35.3916,523292.74592049,0
+ENR.US,D,20151014,000000,35.2019,35.2603,34.5925,34.8647,381508.28290671,0
+ENR.US,D,20151015,000000,34.9638,35.409,34.9065,35.1038,388187.76659156,0
+ENR.US,D,20151016,000000,35.1534,35.3819,34.9541,35.1456,326102.41323438,0
+ENR.US,D,20151019,000000,35.1698,35.3518,34.7654,34.9813,445317.7722035,0
+ENR.US,D,20151020,000000,35.0144,35.515,34.7654,35.3916,266139.31073841,0
+ENR.US,D,20151021,000000,35.4168,35.6724,34.9969,35.4839,413701.06935885,0
+ENR.US,D,20151022,000000,35.6724,36.6426,35.2175,35.5714,628514.41683092,0
+ENR.US,D,20151023,000000,35.7288,35.796,34.7567,35.4663,607371.11971483,0
+ENR.US,D,20151026,000000,35.3595,35.5481,34.4282,34.9123,494377.46370675,0
+ENR.US,D,20151027,000000,34.679,35.1534,34.4865,34.9725,396694.25828878,0
+ENR.US,D,20151028,000000,34.9881,35.5558,34.8889,35.5558,393412.63916748,0
+ENR.US,D,20151029,000000,35.3341,35.8854,35.1855,35.409,340073.46943706,0
+ENR.US,D,20151030,000000,35.4663,35.7599,35.1456,35.2525,300707.41335077,0
+ENR.US,D,20151102,000000,35.5481,35.9175,35.235,35.5976,333165.60975065,0
+ENR.US,D,20151103,000000,35.4489,35.7774,35.2263,35.2603,514668.98006032,0
+ENR.US,D,20151104,000000,35.2175,35.4839,34.6702,34.9307,589196.71061884,0
+ENR.US,D,20151105,000000,34.8889,34.9725,33.7371,34.0199,487572.47609311,0
+ENR.US,D,20151106,000000,34.0287,34.0287,33.3113,33.5825,197556.55726516,0
+ENR.US,D,20151109,000000,33.4163,33.7779,32.8972,33.6817,295848.76535392,0
+ENR.US,D,20151110,000000,33.4736,33.6904,33.0352,33.3658,911236.70569959,0
+ENR.US,D,20151111,000000,33.5572,34.1579,32.4666,32.6512,1020951.8287486,0
+ENR.US,D,20151112,000000,29.2587,29.9848,28.0251,29.6981,4029127.7221556,0
+ENR.US,D,20151113,000000,29.7272,30.1821,28.897,29.4988,1500139.2021903,0
+ENR.US,D,20151116,000000,29.4152,30.989,29.0857,30.7323,717085.21404306,0
+ENR.US,D,20151117,000000,30.569,30.9306,29.563,29.6377,841985.28375336,0
+ENR.US,D,20151118,000000,29.6126,29.9848,29.0302,29.3617,1501114.4294402,0
+ENR.US,D,20151119,000000,29.3733,30.009,28.8066,29.318,1059950.631535,0
+ENR.US,D,20151120,000000,29.3792,30.0499,28.897,29.0302,926180.93171065,0
+ENR.US,D,20151123,000000,29.0603,29.6213,28.7969,28.8154,910870.48112054,0
+ENR.US,D,20151124,000000,28.6415,29.2256,28.3653,28.5102,1350818.3311255,0
+ENR.US,D,20151125,000000,28.5937,29.2082,28.377,28.7435,375011.91151138,0
+ENR.US,D,20151127,000000,28.5937,28.758,28.2701,28.4528,157049.64989188,0
+ENR.US,D,20151130,000000,28.4782,28.7435,27.5828,28.0387,1585207.2053247,0
+ENR.US,D,20151201,000000,28.0962,28.3848,27.7704,28.2292,1426056.9077069,0
+ENR.US,D,20151202,000000,28.205,28.5937,27.9386,28.1213,458970.95370132,0
+ENR.US,D,20151203,000000,28.1544,28.205,26.9937,27.5235,1444025.5726573,0
+ENR.US,D,20151204,000000,27.5235,28.5937,27.4564,28.3566,961350.83594871,0
+ENR.US,D,20151207,000000,28.3206,28.5937,28.1457,28.4169,420005.0699781,0
+ENR.US,D,20151208,000000,28.1972,28.6016,27.9969,28.2292,1239397.5891101,0
+ENR.US,D,20151209,000000,28.1544,28.7279,27.9804,28.2107,742905.0755872,0
+ENR.US,D,20151210,000000,28.2846,28.7201,28.0962,28.2292,631696.25004164,0
+ENR.US,D,20151211,000000,28.0795,28.5598,27.5828,28.2701,929389.5116603,0
+ENR.US,D,20151214,000000,27.957,28.4431,27.6159,28.0464,866102.61249318,0
+ENR.US,D,20151215,000000,28.1796,28.8903,28.1213,28.205,1060622.3861702,0
+ENR.US,D,20151216,000000,28.3469,29.387,28.1049,29.1332,1000918.5212976,0
+ENR.US,D,20151217,000000,29.141,29.4055,28.7503,28.9146,789951.56062637,0
+ENR.US,D,20151218,000000,28.8096,28.9146,27.9872,28.2933,2057079.3456718,0
+ENR.US,D,20151221,000000,28.3119,29.0088,28.0718,28.9321,1315015.7636399,0
+ENR.US,D,20151222,000000,28.8903,29.5464,28.1544,29.282,832733.9982493,0
+ENR.US,D,20151223,000000,29.4386,29.839,29.2217,29.4891,912618.27763687,0
+ENR.US,D,20151224,000000,29.2013,29.4823,28.9224,28.9398,200031.65933597,0
+ENR.US,D,20151228,000000,28.8709,29.2644,28.5501,29.0566,645626.15741522,0
+ENR.US,D,20151229,000000,29.1916,29.7049,29.1741,29.4152,654291.0721045,0
+ENR.US,D,20151230,000000,29.282,29.7049,28.8271,28.8903,443572.03312862,0
+ENR.US,D,20151231,000000,28.8096,29.0001,28.2195,28.2381,700284.14711852,0
+ENR.US,D,20160104,000000,27.9299,28.9224,27.6819,28.7658,699361.38462579,0
+ENR.US,D,20160105,000000,28.862,29.3918,28.5598,28.6424,561407.87760191,0
+ENR.US,D,20160106,000000,28.3119,28.9321,28.1544,28.4625,549885.17673112,0
+ENR.US,D,20160107,000000,27.9299,28.2933,27.438,27.4477,515251.23599218,0
+ENR.US,D,20160108,000000,27.0501,27.3524,26.3483,26.4912,1210850.5889168,0
+ENR.US,D,20160111,000000,26.5601,26.7536,25.6988,26.0323,1129422.1997171,0
+ENR.US,D,20160112,000000,26.2151,26.6069,25.836,26.4824,813856.97289629,0
+ENR.US,D,20160113,000000,26.4989,26.8343,25.5783,26.0323,980627.00494406,0
+ENR.US,D,20160114,000000,26.0828,26.2715,25.6911,26.0654,407501.99825383,0
+ENR.US,D,20160115,000000,25.3004,25.9108,25.1458,25.3859,649895.3484351,0
+ENR.US,D,20160119,000000,25.767,25.9984,24.8707,25.0612,634109.62886879,0
+ENR.US,D,20160120,000000,24.7277,25.659,23.9229,25.417,1337594.1261711,0
+ENR.US,D,20160121,000000,25.3859,26.4562,24.8833,25.9429,783672.24930459,0
+ENR.US,D,20160122,000000,26.2229,26.6069,26.0401,26.3794,419260.27617126,0
+ENR.US,D,20160125,000000,26.2306,26.9956,25.9643,26.7944,844968.57386364,0
+ENR.US,D,20160126,000000,26.9287,27.0841,25.6532,26.4824,1079496.325361,0
+ENR.US,D,20160127,000000,26.3862,26.5884,25.9896,26.2471,431934.11553633,0
+ENR.US,D,20160128,000000,26.322,26.8265,25.6677,25.9497,933764.66091514,0
+ENR.US,D,20160129,000000,26.0965,26.8012,25.8681,26.5601,1096942.4001819,0
+ENR.US,D,20160201,000000,26.4639,27.0423,26.1316,26.4037,759649.56287171,0
+ENR.US,D,20160202,000000,26.3483,26.6846,25.7834,26.1831,1541343.5822169,0
+ENR.US,D,20160203,000000,29.7359,30.9569,28.7736,30.5583,2993516.6230376,0
+ENR.US,D,20160204,000000,30.8325,32.6483,30.4097,31.3778,2098748.7074674,0
+ENR.US,D,20160205,000000,31.2038,31.9086,30.1432,30.2026,1130603.1711124,0
+ENR.US,D,20160208,000000,29.9946,30.9472,29.4386,30.6167,885316.02952413,0
+ENR.US,D,20160209,000000,30.2268,31.0707,30.1024,30.3357,464215.37197106,0
+ENR.US,D,20160210,000000,30.5739,31.511,30.3746,30.9316,722269.96651059,0
+ENR.US,D,20160211,000000,30.4612,30.5583,28.8183,29.5319,877268.34727146,0
+ENR.US,D,20160212,000000,29.7632,30.6167,29.6427,30.1773,610338.9790142,0
+ENR.US,D,20160216,000000,30.5155,31.13,30.1432,30.9044,423342.24001871,0
+ENR.US,D,20160217,000000,30.9744,31.8016,30.9744,31.2407,608654.96318298,0
+ENR.US,D,20160218,000000,31.2145,31.3651,30.3143,30.814,518880.56271944,0
+ENR.US,D,20160219,000000,30.6322,30.7732,29.7447,30.7391,757493.36422649,0
+ENR.US,D,20160222,000000,30.9744,32.592,30.8062,32.1662,918532.39310033,0
+ENR.US,D,20160223,000000,31.8725,32.2838,31.3729,31.6324,1776929.8873432,0
+ENR.US,D,20160224,000000,31.4575,31.616,30.814,31.1649,919834.75354157,0
+ENR.US,D,20160225,000000,31.2486,32.4579,31.1504,32.4179,897579.40931886,0
+ENR.US,D,20160226,000000,32.5774,32.8845,32.3752,32.7018,867073.72486012,0
+ENR.US,D,20160229,000000,32.7679,32.8272,32.2653,32.5015,718960.57192963,0
+ENR.US,D,20160301,000000,32.6425,32.8525,32.1486,32.7591,545065.62012192,0
+ENR.US,D,20160302,000000,32.7086,33.3832,32.2254,33.3511,512460.31665797,0
+ENR.US,D,20160303,000000,33.3832,34.1803,33.286,34.1191,617524.59329706,0
+ENR.US,D,20160304,000000,34.0607,34.9541,33.8546,34.6741,568554.40049712,0
+ENR.US,D,20160307,000000,34.5867,34.7781,34.227,34.6459,532547.11758674,0
+ENR.US,D,20160308,000000,34.4544,34.4719,33.6962,33.7934,630157.28383303,0
+ENR.US,D,20160309,000000,33.9772,34.2474,33.6506,33.9111,459677.68484123,0
+ENR.US,D,20160310,000000,34.0054,34.0054,33.0303,33.3929,303438.66688277,0
+ENR.US,D,20160311,000000,33.7516,33.7516,32.9847,33.2015,320549.37874634,0
+ENR.US,D,20160314,000000,33.3414,34.0754,33.2597,33.7934,353407.74750929,0
+ENR.US,D,20160315,000000,33.5358,33.9033,33.3365,33.8284,192932.45759423,0
+ENR.US,D,20160316,000000,33.8284,34.3844,33.7516,33.9509,437687.75056626,0
+ENR.US,D,20160317,000000,33.9957,33.9957,33.3365,33.6437,600371.70388367,0
+ENR.US,D,20160318,000000,33.5174,34.6031,33.493,34.3379,922748.09064237,0
+ENR.US,D,20160321,000000,34.2017,34.2017,33.6875,33.7361,216657.8437368,0
+ENR.US,D,20160322,000000,33.6787,33.8284,33.1091,33.3832,463210.31182011,0
+ENR.US,D,20160323,000000,33.3123,33.635,32.8923,32.9176,333738.60719598,0
+ENR.US,D,20160324,000000,32.7854,32.868,32.1837,32.8525,374769.13341966,0
+ENR.US,D,20160328,000000,32.9671,33.2335,32.519,33.1178,280674.10589986,0
+ENR.US,D,20160329,000000,33.0119,33.5533,32.868,33.5115,452326.44652121,0
+ENR.US,D,20160330,000000,33.704,34.2775,33.3929,34.0228,442899.24977271,0
+ENR.US,D,20160331,000000,33.9432,34.3553,33.8032,33.811,545748.6906851,0
+ENR.US,D,20160401,000000,33.6787,34.2435,33.4629,34.1113,368912.62631694,0
+ENR.US,D,20160404,000000,35.06,35.6384,34.6654,35.1554,1033109.2503083,0
+ENR.US,D,20160405,000000,34.9813,35.4556,34.7577,35.2564,618015.29308418,0
+ENR.US,D,20160406,000000,35.2564,36.3336,35.0833,35.865,771294.68150909,0
+ENR.US,D,20160407,000000,35.6569,36.0885,35.2205,35.6384,474881.14847567,0
+ENR.US,D,20160408,000000,35.8319,36.3655,35.5889,36.2149,319139.00262869,0
+ENR.US,D,20160411,000000,36.3413,36.559,35.4392,35.4741,275349.44741335,0
+ENR.US,D,20160412,000000,35.4741,36.4239,35.4295,36.314,544758.03262434,0
+ENR.US,D,20160413,000000,36.4317,36.8739,35.9204,36.2644,796116.68394738,0
+ENR.US,D,20160414,000000,36.2898,37.3241,36.0224,36.8157,774602.0186486,0
+ENR.US,D,20160415,000000,36.9147,37.2843,36.6154,37.2589,450145.55857852,0
+ENR.US,D,20160418,000000,37.0081,37.8082,36.9915,37.4922,571052.13442395,0
+ENR.US,D,20160419,000000,37.5758,37.676,37.0256,37.4339,662742.01288243,0
+ENR.US,D,20160420,000000,37.533,38.0404,37.2229,37.467,416282.12966461,0
+ENR.US,D,20160421,000000,37.467,37.7507,36.3811,36.6912,424769.07566801,0
+ENR.US,D,20160422,000000,36.3976,36.6728,35.9398,36.35,523363.7276507,0
+ENR.US,D,20160425,000000,36.2644,36.6251,35.966,36.5736,420724.14576676,0
+ENR.US,D,20160426,000000,36.7058,37.4076,36.3889,36.909,304989.97774012,0
+ENR.US,D,20160427,000000,36.9488,37.2629,36.1079,36.5318,674204.01923028,0
+ENR.US,D,20160428,000000,36.3655,36.732,35.3789,35.5383,587797.65042919,0
+ENR.US,D,20160429,000000,35.6822,36.3413,35.2923,36.2965,606062.58694921,0
+ENR.US,D,20160502,000000,36.3336,37.2589,35.9058,37.0917,537871.77607322,0
+ENR.US,D,20160503,000000,36.9147,37.1092,36.2567,36.4919,624493.14750641,0
+ENR.US,D,20160504,000000,37.1247,38.3787,36.6572,37.9529,2181492.8304779,0
+ENR.US,D,20160505,000000,38.2601,38.3846,35.9592,36.314,1103280.348585,0
+ENR.US,D,20160506,000000,36.2644,36.5473,35.6977,35.9981,397727.09389938,0
+ENR.US,D,20160509,000000,36.0156,37.1918,35.9105,36.7885,694312.42329432,0
+ENR.US,D,20160510,000000,36.8321,37.4339,36.664,37.3162,384626.33543232,0
+ENR.US,D,20160511,000000,37.2589,37.3084,35.8066,35.8319,500280.26324219,0
+ENR.US,D,20160512,000000,36.0156,36.4638,35.4469,36.35,420803.35726279,0
+ENR.US,D,20160513,000000,36.1556,36.35,35.6209,35.8884,378024.00580204,0
+ENR.US,D,20160516,000000,35.8884,36.1312,35.5801,35.8804,520987.38276974,0
+ENR.US,D,20160517,000000,35.8971,35.8971,34.92,35.1407,711441.65213098,0
+ENR.US,D,20160518,000000,35.0795,35.482,34.7353,35.0455,799671.94278226,0
+ENR.US,D,20160519,000000,34.855,36.1245,34.7627,36.0798,592617.20703838,0
+ENR.US,D,20160520,000000,36.0477,36.9915,35.7988,36.8739,609817.41760526,0
+ENR.US,D,20160523,000000,36.7826,37.3503,36.5473,37.2161,452661.80947843,0
+ENR.US,D,20160524,000000,37.6186,39.5336,37.3162,39.4082,1006844.9814098,0
+ENR.US,D,20160525,000000,39.6035,39.9875,38.962,38.962,748459.13879596,0
+ENR.US,D,20160526,000000,39.0883,39.2459,38.7598,38.8268,376083.83850963,0
+ENR.US,D,20160527,000000,38.7442,39.2954,38.6267,39.2128,344460.96334062,0
+ENR.US,D,20160531,000000,39.2128,40.2013,39.1797,39.7143,479608.12021939,0
+ENR.US,D,20160601,000000,39.4276,39.9681,39.103,39.9331,358107.97251409,0
+ENR.US,D,20160602,000000,39.7309,39.9933,39.5705,39.9933,436456.37185522,0
+ENR.US,D,20160603,000000,39.866,40.1508,39.6122,39.8826,250207.51282876,0
+ENR.US,D,20160606,000000,39.9331,40.8507,39.7494,40.7817,323307.37901726,0
+ENR.US,D,20160607,000000,40.7904,40.9072,40.3744,40.7983,324579.90655741,0
+ENR.US,D,20160608,000000,40.7399,41.0267,40.4628,40.8663,393678.04911522,0
+ENR.US,D,20160609,000000,40.6553,41.0188,40.5455,40.8731,333158.40870557,0
+ENR.US,D,20160610,000000,40.529,40.8332,40.3278,40.529,280191.63587857,0
+ENR.US,D,20160613,000000,40.4882,40.5893,39.9156,39.9254,212147.93206664,0
+ENR.US,D,20160614,000000,39.7668,40.5134,39.5355,40.4804,427060.03672856,0
+ENR.US,D,20160615,000000,40.7573,41.7304,40.2267,41.4515,476829.54553391,0
+ENR.US,D,20160616,000000,41.1687,41.7976,41.1005,41.7207,508121.17262861,0
+ENR.US,D,20160617,000000,41.8724,42.4595,41.7207,42.2817,647869.79732229,0
+ENR.US,D,20160620,000000,42.7122,42.9466,42.3555,42.8464,506231.41265185,0
+ENR.US,D,20160621,000000,42.9971,43.316,42.6383,42.6938,866645.7770374,0
+ENR.US,D,20160622,000000,42.654,42.9145,42.234,42.2661,373391.67636529,0
+ENR.US,D,20160623,000000,42.7289,42.896,41.8627,41.9569,958990.95059941,0
+ENR.US,D,20160624,000000,40.2704,41.6722,39.8582,41.4126,1488691.5979326,0
+ENR.US,D,20160627,000000,41.1239,41.9191,40.4804,41.0918,989703.40792441,0
+ENR.US,D,20160628,000000,41.2765,42.5693,41.0569,42.3351,746899.5981728,0
+ENR.US,D,20160629,000000,42.4858,43.1983,42.1932,42.3925,666304.47276239,0
+ENR.US,D,20160630,000000,42.4595,43.3247,42.0833,43.2051,1109806.5528815,0
+ENR.US,D,20160701,000000,43.0798,43.9779,42.8552,43.9294,872483.76716701,0
+ENR.US,D,20160705,000000,43.7184,44.8207,43.4365,43.6689,1203135.1834591,0
+ENR.US,D,20160706,000000,43.5696,43.6261,42.7735,43.2576,4203353.9220376,0
+ENR.US,D,20160707,000000,42.6861,42.8552,40.4123,41.781,2273351.4191357,0
+ENR.US,D,20160708,000000,41.9317,42.7289,41.6634,42.3108,1562231.7565926,0
+ENR.US,D,20160711,000000,42.6383,43.1069,42.1241,42.9466,916308.29888707,0
+ENR.US,D,20160712,000000,42.408,42.4343,41.3106,41.7382,1431434.0309505,0
+ENR.US,D,20160713,000000,41.8472,42.0833,41.2425,41.7976,1054501.4978405,0
+ENR.US,D,20160714,000000,42.0911,42.3108,41.6557,41.7908,575089.8632801,0
+ENR.US,D,20160715,000000,41.9239,42.022,41.1239,41.9317,635649.62379813,0
+ENR.US,D,20160718,000000,41.8393,41.9317,41.3464,41.6809,706482.18950282,0
+ENR.US,D,20160719,000000,41.7461,41.9395,41.5701,41.8228,547764.98331136,0
+ENR.US,D,20160720,000000,42.2476,42.3108,41.5127,41.6293,501655.66285511,0
+ENR.US,D,20160721,000000,41.5778,41.8141,41.2425,41.4194,419677.93678669,0
+ENR.US,D,20160722,000000,41.4709,41.8228,41.3844,41.7976,341784.23200719,0
+ENR.US,D,20160725,000000,41.8063,42.2,41.5614,41.7382,330046.52850432,0
+ENR.US,D,20160726,000000,41.7461,42.1077,41.328,41.5273,411931.66970724,0
+ENR.US,D,20160727,000000,41.4952,41.4952,40.6136,40.8507,380713.08178421,0
+ENR.US,D,20160728,000000,40.9149,41.9395,40.4628,41.4029,769921.33933764,0
+ENR.US,D,20160729,000000,41.2678,43.66,40.8585,43.2391,1160363.0330435,0
+ENR.US,D,20160801,000000,43.3334,43.8205,42.9379,43.5775,737387.0176039,0
+ENR.US,D,20160802,000000,43.6338,44.0051,42.586,42.7443,1610049.7821776,0
+ENR.US,D,20160803,000000,42.2476,43.0302,40.5533,41.5778,2042642.2789796,0
+ENR.US,D,20160804,000000,42.3516,42.9553,41.5614,41.5614,1253870.6610278,0
+ENR.US,D,20160805,000000,41.6129,42.022,41.367,41.8306,632554.20312853,0
+ENR.US,D,20160808,000000,41.7461,42.234,41.5954,42.1077,543322.96720921,0
+ENR.US,D,20160809,000000,42.0308,42.754,42.0308,42.5693,605511.19263918,0
+ENR.US,D,20160810,000000,42.5957,43.1662,42.5432,42.9971,782292.73480876,0
+ENR.US,D,20160811,000000,43.0389,43.3811,42.1582,42.3439,773360.35273029,0
+ENR.US,D,20160812,000000,42.3351,42.7638,42.1271,42.3847,471753.83746351,0
+ENR.US,D,20160815,000000,42.4945,42.654,42.2661,42.3585,611073.48561376,0
+ENR.US,D,20160816,000000,42.3516,42.476,41.537,41.6042,1238795.7874844,0
+ENR.US,D,20160817,000000,41.6809,41.8073,40.9887,41.7304,945034.29648692,0
+ENR.US,D,20160818,000000,41.713,42.2039,41.503,41.9765,364577.59717049,0
+ENR.US,D,20160819,000000,41.6809,41.9638,41.4428,41.8743,507263.21954172,0
+ENR.US,D,20160822,000000,41.8403,42.1515,41.503,41.7732,407258.19144137,0
+ENR.US,D,20160823,000000,41.9161,42.3973,41.1403,41.6129,702202.71127566,0
+ENR.US,D,20160824,000000,41.7732,41.7732,40.6428,40.7857,585201.15931251,0
+ENR.US,D,20160825,000000,40.8021,41.1657,40.387,40.8294,911463.02425968,0
+ENR.US,D,20160826,000000,40.9713,41.4019,40.7262,41.157,712760.47210388,0
+ENR.US,D,20160829,000000,41.2162,42.0163,41.1657,41.7304,359736.437426,0
+ENR.US,D,20160830,000000,41.9998,41.9998,41.3474,41.713,303792.54681309,0
+ENR.US,D,20160831,000000,41.5778,42.0512,41.3173,41.6809,289965.51151229,0
+ENR.US,D,20160901,000000,41.7033,41.8238,41.3844,41.5196,454365.37100347,0
+ENR.US,D,20160902,000000,41.6042,42.1612,41.6042,42.06,397633.48031315,0
+ENR.US,D,20160906,000000,42.025,42.2369,41.537,42.2282,361637.51333077,0
+ENR.US,D,20160907,000000,42.0765,42.2127,41.4428,41.9337,373101.57712007,0
+ENR.US,D,20160908,000000,41.7033,41.7217,40.5154,40.5756,680217.92060432,0
+ENR.US,D,20160909,000000,40.1869,40.2198,38.6023,38.611,641131.67655596,0
+ENR.US,D,20160912,000000,38.8969,39.1234,38.3223,39.0757,627473.3514545,0
+ENR.US,D,20160913,000000,38.6936,38.8881,37.5982,38.4585,1024706.6594046,0
+ENR.US,D,20160914,000000,38.3982,39.0301,38.3982,38.5196,525170.16124851,0
+ENR.US,D,20160915,000000,38.3982,39.0349,38.3982,38.6839,433408.2723391,0
+ENR.US,D,20160916,000000,38.5839,38.5839,37.9822,38.2223,551864.43541118,0
+ENR.US,D,20160919,000000,38.3311,38.3759,37.7235,38.0715,1061022.5585333,0
+ENR.US,D,20160920,000000,38.3593,38.3593,37.8266,37.8674,708479.96515598,0
+ENR.US,D,20160921,000000,38.0958,38.4672,37.7235,38.406,604140.9366299,0
+ENR.US,D,20160922,000000,38.7462,39.6326,38.7462,39.4529,927672.57676579,0
+ENR.US,D,20160923,000000,39.4004,39.9156,39.2419,39.6326,883770.89099116,0
+ENR.US,D,20160926,000000,39.3868,39.9156,39.345,39.834,543098.7060906,0
+ENR.US,D,20160927,000000,39.8076,39.9778,39.3587,39.4169,564868.49412983,0
+ENR.US,D,20160928,000000,39.5871,40.3793,39.2419,40.3141,900558.58454623,0
+ENR.US,D,20160929,000000,40.601,41.4349,40.4503,41.2406,1237792.7847748,0
+ENR.US,D,20160930,000000,41.4019,42.4634,41.366,42.1348,1659753.4528563,0
+ENR.US,D,20161003,000000,41.8996,41.9919,41.3173,41.5778,718011.06269797,0
+ENR.US,D,20161004,000000,41.7471,42.1796,41.2318,41.503,915669.46331518,0
+ENR.US,D,20161005,000000,41.6955,42.2282,40.9965,41.4943,3754769.9615238,0
+ENR.US,D,20161006,000000,41.6293,42.1251,41.5196,41.9249,851131.63974319,0
+ENR.US,D,20161007,000000,41.9337,41.9414,41.2785,41.6557,762600.96263944,0
+ENR.US,D,20161010,000000,41.9249,42.2767,41.2162,41.2823,678363.1371323,0
+ENR.US,D,20161011,000000,41.3446,41.4349,40.1518,40.2287,810171.066529,0
+ENR.US,D,20161012,000000,40.3141,40.6757,40.1022,40.2723,490455.98029281,0
+ENR.US,D,20161013,000000,40.0449,40.4415,39.8504,39.8826,453505.36047513,0
+ENR.US,D,20161014,000000,40.0449,40.4832,39.8252,40.0857,391017.77731342,0
+ENR.US,D,20161017,000000,40.112,40.458,39.7484,40.3725,458754.9223485,0
+ENR.US,D,20161018,000000,40.9965,41.5117,40.5416,41.1306,620036.72931408,0
+ENR.US,D,20161019,000000,41.1219,41.2658,40.8108,40.9965,464020.94375352,0
+ENR.US,D,20161020,000000,41.0063,41.2162,40.6505,40.6943,336333.04087119,0
+ENR.US,D,20161021,000000,40.5756,41.0898,40.4153,40.9626,333168.69591284,0
+ENR.US,D,20161024,000000,41.47,41.6809,41.1064,41.225,428891.15962384,0
+ENR.US,D,20161025,000000,41.225,41.7732,40.8546,40.9042,470240.58927309,0
+ENR.US,D,20161026,000000,40.9207,41.326,40.5241,40.8634,312049.05937349,0
+ENR.US,D,20161027,000000,40.946,41.0481,39.5871,39.6891,621142.60409633,0
+ENR.US,D,20161028,000000,39.6717,40.1789,39.2185,39.2576,895627.92609844,0
+ENR.US,D,20161031,000000,39.2372,39.7105,38.8453,39.2282,1199597.4128766,0
+ENR.US,D,20161101,000000,39.2487,39.9156,39.0883,39.3712,780055.26722605,0
+ENR.US,D,20161102,000000,39.2576,39.3926,39.0301,39.0845,556005.03634011,0
+ENR.US,D,20161103,000000,39.0913,39.2449,38.5654,38.7957,578401.31530252,0
+ENR.US,D,20161104,000000,38.7384,39.1321,37.9277,37.9364,749794.4183005,0
+ENR.US,D,20161107,000000,38.406,38.6023,38.298,38.3759,1079287.4950533,0
+ENR.US,D,20161108,000000,38.3311,39.3537,38.0618,38.9707,1334063.5566337,0
+ENR.US,D,20161109,000000,39.7835,42.0512,37.0742,38.9882,2272888.4948084,0
+ENR.US,D,20161110,000000,39.167,39.3012,37.151,37.4048,1950104.7346416,0
+ENR.US,D,20161111,000000,37.3027,37.8266,36.6027,37.3279,1316546.5000827,0
+ENR.US,D,20161114,000000,37.0344,37.2345,35.483,36.9741,1799599.8060191,0
+ENR.US,D,20161115,000000,37.0926,37.5729,36.4949,36.8214,804971.91197128,0
+ENR.US,D,20161116,000000,36.8214,37.116,36.3675,37.0071,743176.65785931,0
+ENR.US,D,20161117,000000,36.9391,37.1102,35.6239,35.7347,1009129.770146,0
+ENR.US,D,20161118,000000,35.7249,35.9884,35.5821,35.8533,669292.90647632,0
+ENR.US,D,20161121,000000,35.8767,36.7029,35.861,36.4444,740487.58187714,0
+ENR.US,D,20161122,000000,36.4764,36.5259,36.1021,36.2489,653311.72997174,0
+ENR.US,D,20161123,000000,36.0788,36.3276,35.5315,35.7425,629281.84249377,0
+ENR.US,D,20161125,000000,35.7756,36.2236,35.7756,35.8767,292828.44129743,0
+ENR.US,D,20161128,000000,36.1536,36.7233,35.6267,36.5425,1200767.068344,0
+ENR.US,D,20161129,000000,36.56,37.4951,36.3354,37.36,1213148.7510225,0
+ENR.US,D,20161130,000000,37.29,38.2251,37.2298,38.0891,1481532.7303887,0
+ENR.US,D,20161201,000000,38.1474,38.2251,36.976,37.3153,1382946.3081719,0
+ENR.US,D,20161202,000000,37.3415,37.7489,37.0295,37.3153,1154946.8184123,0
+ENR.US,D,20161205,000000,37.5641,38.0822,37.4951,37.9948,739634.77239389,0
+ENR.US,D,20161206,000000,38.0822,38.8434,38.0822,38.3166,1364105.2880442,0
+ENR.US,D,20161207,000000,38.2835,38.5071,36.9595,37.6235,1123736.460255,0
+ENR.US,D,20161208,000000,37.6302,37.85,37.4475,37.6914,455565.88809268,0
+ENR.US,D,20161209,000000,37.5467,37.85,37.4592,37.605,770593.09397282,0
+ENR.US,D,20161212,000000,37.6827,37.9725,37.4028,37.4767,669594.32164953,0
+ENR.US,D,20161213,000000,37.6633,38.0026,37.5126,37.8995,832506.65096847,0
+ENR.US,D,20161214,000000,37.9559,38.964,37.8353,37.9189,1038479.1725068,0
+ENR.US,D,20161215,000000,37.7323,37.7323,36.177,36.7748,888897.0063772,0
+ENR.US,D,20161216,000000,36.6961,37.1043,36.5016,36.5347,1300778.2687688,0
+ENR.US,D,20161219,000000,36.6698,36.7407,36.4093,36.6961,677741.78981279,0
+ENR.US,D,20161220,000000,36.9254,37.8179,36.7407,37.6633,600474.57595643,0
+ENR.US,D,20161221,000000,37.4592,38.1231,37.2395,37.7663,712130.89501853,0
+ENR.US,D,20161222,000000,37.7071,38.6169,37.5369,37.9559,615752.10748327,0
+ENR.US,D,20161223,000000,37.9189,38.2835,37.6914,38.1231,326138.41845984,0
+ENR.US,D,20161227,000000,38.1989,38.2922,37.8266,38.1474,198631.5704256,0
+ENR.US,D,20161228,000000,38.0638,38.335,37.5641,37.6137,201664.2391308,0
+ENR.US,D,20161229,000000,37.6546,38.0356,37.638,37.9189,183900.28960516,0
+ENR.US,D,20161230,000000,37.8587,38.02,37.5194,37.8674,385252.82635548,0
+ENR.US,D,20170103,000000,39.1399,40.3715,38.997,39.0572,1267658.604941,0
+ENR.US,D,20170104,000000,39.0135,40.1538,39.0048,40.0497,663079.4332811,0
+ENR.US,D,20170105,000000,40.0993,40.5338,39.8699,40.4056,1334176.7159138,0
+ENR.US,D,20170106,000000,40.3967,40.8488,40.2267,40.4989,500750.38861475,0
+ENR.US,D,20170109,000000,40.2093,40.3064,39.8699,40.2802,481167.66084255,0
+ENR.US,D,20170110,000000,40.3064,40.4989,40.042,40.3715,663294.43591319,0
+ENR.US,D,20170111,000000,40.3715,40.8983,40.2899,40.8138,515053.72161246,0
+ENR.US,D,20170112,000000,40.8041,41.2221,40.6184,40.984,451517.87202925,0
+ENR.US,D,20170113,000000,41.0666,41.3581,40.8575,40.9751,373286.74685106,0
+ENR.US,D,20170117,000000,40.9149,41.8248,40.7983,41.2366,687710.09366404,0
+ENR.US,D,20170118,000000,41.3504,42.272,41.0188,41.5768,642095.5878778,0
+ENR.US,D,20170119,000000,41.5847,42.0308,40.9664,41.0188,494579.09296937,0
+ENR.US,D,20170120,000000,41.3329,41.8908,40.9072,41.2221,419989.63916719,0
+ENR.US,D,20170123,000000,41.1102,41.3999,41.0091,41.3066,971221.41133085,0
+ENR.US,D,20170124,000000,41.3902,42.7687,41.3427,42.6889,634162.0936259,0
+ENR.US,D,20170125,000000,42.6637,42.8425,42.2962,42.8338,417973.34654092,0
+ENR.US,D,20170126,000000,42.8076,43.1236,42.5208,43.0205,539492.01121933,0
+ENR.US,D,20170127,000000,43.0205,43.0205,42.3847,42.7687,504543.28193772,0
+ENR.US,D,20170130,000000,42.5208,42.8853,42.1913,42.8591,714798.36786541,0
+ENR.US,D,20170131,000000,42.6978,43.2858,42.513,42.8425,1142787.339411,0
+ENR.US,D,20170201,000000,45.2708,45.7199,43.7164,44.2336,2296907.0663583,0
+ENR.US,D,20170202,000000,44.6778,45.6218,44.4562,45.1853,1237653.9074766,0
+ENR.US,D,20170203,000000,45.4816,45.7637,44.5496,44.6079,781222.86525197,0
+ENR.US,D,20170206,000000,44.6865,44.6865,44.0061,44.083,1036530.7754486,0
+ENR.US,D,20170207,000000,44.2336,44.8392,44.0653,44.7264,1022223.327568,0
+ENR.US,D,20170208,000000,44.6944,45.2008,44.2259,45.1425,880715.59042993,0
+ENR.US,D,20170209,000000,45.16,45.3369,44.8538,45.1103,607678.7072124,0
+ENR.US,D,20170210,000000,45.4739,45.6255,44.9762,45.4224,354218.37944271,0
+ENR.US,D,20170213,000000,45.5935,45.7811,45.404,45.4321,590686.29823253,0
+ENR.US,D,20170214,000000,45.4127,45.7714,45.1182,45.6353,537606.36612548,0
+ENR.US,D,20170215,000000,45.6859,45.8385,45.2873,45.7714,552901.38590468,0
+ENR.US,D,20170216,000000,45.7938,45.8336,45.3146,45.786,400105.49622178,0
+ENR.US,D,20170217,000000,45.7762,46.2108,45.6576,46.0067,420008.15614028,0
+ENR.US,D,20170221,000000,45.9046,46.1788,45.7762,45.9288,596043.8757823,0
+ENR.US,D,20170222,000000,45.9046,46.0893,45.6626,45.9445,991195.05297956,0
+ENR.US,D,20170223,000000,46.1058,46.4587,45.7325,45.786,434747.66672654,0
+ENR.US,D,20170224,000000,45.6878,46.1855,45.2115,46.1855,627240.86057005,0
+ENR.US,D,20170227,000000,46.0349,46.4839,45.8433,46.2867,506320.91135516,0
+ENR.US,D,20170228,000000,46.5345,47.0371,46.3225,46.8086,1197347.6006452,0
+ENR.US,D,20170301,000000,47.2694,48.0976,46.7552,47.6689,1225533.5198631,0
+ENR.US,D,20170302,000000,47.6612,47.6612,47.0711,47.4385,376816.28766775,0
+ENR.US,D,20170303,000000,47.388,47.8245,47.1061,47.3617,447686.91603935,0
+ENR.US,D,20170306,000000,47.006,47.5766,47.006,47.3025,355094.84950269,0
+ENR.US,D,20170307,000000,47.2946,47.4649,47.0973,47.1509,910513.51502802,0
+ENR.US,D,20170308,000000,47.1509,47.4589,46.2867,46.3566,341426.23719395,0
+ENR.US,D,20170309,000000,46.4587,46.7824,46.2671,46.4246,432451.56206235,0
+ENR.US,D,20170310,000000,46.6453,46.9097,46.4324,46.8417,366256.46939807,0
+ENR.US,D,20170313,000000,46.8173,47.4385,46.8173,47.2694,418645.10117611,0
+ENR.US,D,20170314,000000,47.0458,47.5854,47.0458,47.1907,328209.23328468,0
+ENR.US,D,20170315,000000,47.2946,47.9868,47.2946,47.5998,445123.34398597,0
+ENR.US,D,20170316,000000,47.6087,47.6962,47.1061,47.3102,334738.52374328,0
+ENR.US,D,20170317,000000,47.2509,47.5854,47.0234,47.3802,620021.29850316,0
+ENR.US,D,20170320,000000,47.3539,47.5921,47.0614,47.2091,357194.4685079,0
+ENR.US,D,20170321,000000,47.3102,47.8496,47.2324,47.5144,553167.82457316,0
+ENR.US,D,20170322,000000,47.5523,47.8993,47.2946,47.8905,405430.15470828,0
+ENR.US,D,20170323,000000,47.8673,48.2424,47.6466,47.7447,289390.45662552,0
+ENR.US,D,20170324,000000,47.7797,48.0529,47.4385,47.5144,310868.08797811,0
+ENR.US,D,20170327,000000,47.3025,47.7301,47.1994,47.5426,375288.63738713,0
+ENR.US,D,20170328,000000,47.3705,47.6514,47.0973,47.3102,395913.45925647,0
+ENR.US,D,20170329,000000,47.3277,47.6874,47.1819,47.6174,514216.34294013,0
+ENR.US,D,20170330,000000,47.5998,47.7447,47.388,47.6786,335574.87369489,0
+ENR.US,D,20170331,000000,47.6087,47.8312,47.5241,47.5697,373481.17506859,0
+ENR.US,D,20170403,000000,47.5697,47.9694,47.5697,47.6087,428726.56430741,0
+ENR.US,D,20170404,000000,47.5697,47.7301,47.1255,47.5523,489673.12381905,0
+ENR.US,D,20170405,000000,47.5426,48.4592,47.5426,47.7544,1262311.3145985,0
+ENR.US,D,20170406,000000,47.5523,49.1717,47.5056,49.164,867374.1113126,0
+ENR.US,D,20170407,000000,49.1289,49.6646,48.7372,49.1475,836095.85758736,0
+ENR.US,D,20170410,000000,49.3486,49.5888,49.2291,49.3078,288149.81942794,0
+ENR.US,D,20170411,000000,49.2845,49.581,49.0852,49.3166,405076.27477796,0
+ENR.US,D,20170412,000000,49.4362,49.8785,49.1756,49.3001,735860.39604402,0
+ENR.US,D,20170413,000000,49.1202,49.4877,48.7469,49.0687,542897.07682796,0
+ENR.US,D,20170417,000000,49.2204,50.5025,49.2048,50.4588,597997.41644417,0
+ENR.US,D,20170418,000000,50.5191,50.8855,50.4686,50.7572,471056.36481016,0
+ENR.US,D,20170419,000000,49.9494,50.2809,49.0852,50.0495,639619.45708626,0
+ENR.US,D,20170420,000000,50.1604,50.5579,49.966,50.3675,382243.818227,0
+ENR.US,D,20170421,000000,50.3033,50.4014,49.8882,50.0933,327782.31418269,0
+ENR.US,D,20170424,000000,50.3762,51.1684,50.2634,50.9817,409383.52846476,0
+ENR.US,D,20170425,000000,51.041,51.2549,50.5618,51.041,466131.87868673,0
+ENR.US,D,20170426,000000,50.9895,50.9895,50.2303,50.3488,330980.60692506,0
+ENR.US,D,20170427,000000,50.4014,51.1412,50.4014,50.7825,259873.37278608,0
+ENR.US,D,20170428,000000,50.6717,50.7154,50.1934,50.5355,743340.22445501,0
+ENR.US,D,20170501,000000,50.8,51.0129,50.4413,50.6143,633105.59743858,0
+ENR.US,D,20170502,000000,50.4093,50.5959,48.8287,49.0357,1116272.0626549,0
+ENR.US,D,20170503,000000,48.9074,49.3486,47.1061,48.2065,1050476.113633,0
+ENR.US,D,20170504,000000,48.499,48.6264,46.9622,47.3452,615631.74715813,0
+ENR.US,D,20170505,000000,47.2869,47.7447,46.6269,46.8417,446300.20049843,0
+ENR.US,D,20170508,000000,46.833,47.2645,46.5442,46.9253,664323.15664088,0
+ENR.US,D,20170509,000000,46.934,46.9709,45.8161,46.133,608181.75164824,0
+ENR.US,D,20170510,000000,46.2867,46.3877,45.75,46.2516,669566.54618987,0
+ENR.US,D,20170511,000000,46.203,46.7483,45.5615,46.6541,835576.35361988,0
+ENR.US,D,20170512,000000,46.62,46.62,45.9221,46.237,360526.49494487,0
+ENR.US,D,20170515,000000,46.3138,46.62,46.0493,46.0493,414746.24961818,0
+ENR.US,D,20170516,000000,45.9794,46.2108,45.716,45.8609,366255.44067734,0
+ENR.US,D,20170517,000000,45.6392,45.6733,44.1714,44.256,879723.90364844,0
+ENR.US,D,20170518,000000,44.2346,44.9286,43.5424,44.6915,776056.62975754,0
+ENR.US,D,20170519,000000,44.637,45.3077,44.6205,45.1279,652518.58629069,0
+ENR.US,D,20170522,000000,45.2221,45.9571,45.2221,45.6139,1140538.5559004,0
+ENR.US,D,20170523,000000,45.6673,46.3382,45.5906,45.7899,501854.20595555,0
+ENR.US,D,20170524,000000,45.9396,46.518,45.7102,46.1913,418456.84528293,0
+ENR.US,D,20170525,000000,46.4314,46.8096,46.3906,46.6269,337778.3934936,0
+ENR.US,D,20170526,000000,46.4751,46.8427,46.275,46.8096,326150.76310858,0
+ENR.US,D,20170530,000000,46.5947,46.6453,45.2562,45.5138,634765.95269305,0
+ENR.US,D,20170531,000000,45.6432,46.5082,45.4622,45.9756,589788.22503725,0
+ENR.US,D,20170601,000000,46.0777,46.9545,46.0777,46.9273,442820.03827668,0
+ENR.US,D,20170602,000000,47.1187,47.941,47.0633,47.8886,607174.63405584,0
+ENR.US,D,20170605,000000,47.7107,47.7107,46.343,47.073,642448.4390874,0
+ENR.US,D,20170606,000000,46.8096,46.8864,44.8382,44.8781,1040166.2745001,0
+ENR.US,D,20170607,000000,44.947,44.947,43.6503,44.3454,1333069.8124108,0
+ENR.US,D,20170608,000000,43.5687,43.8623,41.9638,42.1592,2555837.1022371,0
+ENR.US,D,20170609,000000,42.4595,43.0855,42.1941,42.8183,1331854.8932314,0
+ENR.US,D,20170612,000000,42.8445,44.2968,42.7423,43.7718,944900.56279232,0
+ENR.US,D,20170613,000000,43.6873,43.9371,43.3013,43.5765,619138.65611881,0
+ENR.US,D,20170614,000000,43.7534,44.5874,43.6086,43.7894,888075.05851579,0
+ENR.US,D,20170615,000000,43.5608,44.3337,43.4462,43.9011,704892.81597854,0
+ENR.US,D,20170616,000000,43.9614,44.3803,43.8671,44.0907,1296858.8427963,0
+ENR.US,D,20170619,000000,44.0469,44.5777,43.8826,44.3803,924528.80622199,0
+ENR.US,D,20170620,000000,44.2608,44.4998,43.9614,43.9682,571937.86297048,0
+ENR.US,D,20170621,000000,44.082,44.082,42.5967,42.8542,1078579.7351927,0
+ENR.US,D,20170622,000000,42.5888,42.6948,42.0396,42.3399,704820.8055276,0
+ENR.US,D,20170623,000000,42.3399,42.931,42.1679,42.6899,1603474.1992861,0
+ENR.US,D,20170626,000000,42.7521,42.7861,42.3235,42.6579,465043.49215684,0
+ENR.US,D,20170627,000000,42.6637,42.8007,42.1328,42.1679,530770.51689002,0
+ENR.US,D,20170628,000000,42.476,42.8007,41.9365,41.9969,1053765.9625203,0
+ENR.US,D,20170629,000000,41.885,42.1592,41.0364,41.5234,1227610.5070123,0
+ENR.US,D,20170630,000000,41.6702,41.8928,41.0014,41.1919,838633.71162256,0
+ENR.US,D,20170703,000000,41.3106,41.8928,41.1919,41.3874,490092.84187595,0
+ENR.US,D,20170705,000000,41.5828,41.7471,41.0462,41.3464,723175.24075094,0
+ENR.US,D,20170706,000000,41.2571,41.3776,40.4531,40.9412,1886203.6892,0
+ENR.US,D,20170707,000000,41.0014,41.0014,40.2198,40.5299,811168.92563486,0
+ENR.US,D,20170710,000000,40.5397,40.8653,39.7222,39.8173,1452360.2679931,0
+ENR.US,D,20170711,000000,39.8447,40.599,39.3828,40.2996,1449698.9674705,0
+ENR.US,D,20170712,000000,40.4094,40.6933,39.5121,39.8359,1189305.0619961,0
+ENR.US,D,20170713,000000,39.9282,40.391,39.6794,39.7668,1063434.9086396,0
+ENR.US,D,20170714,000000,39.8961,40.2287,39.8173,39.8262,546864.85267464,0
+ENR.US,D,20170717,000000,39.8359,40.4697,39.66,40.3676,906716.50682214,0
+ENR.US,D,20170718,000000,40.2723,40.3229,39.8359,40.1635,1153249.4292117,0
+ENR.US,D,20170719,000000,40.7866,41.1122,40.3395,40.9674,1190796.7070514,0
+ENR.US,D,20170720,000000,41.1385,41.3018,40.5028,40.6582,701903.3535439,0
+ENR.US,D,20170721,000000,40.4094,41.1463,40.2461,40.9149,754387.65634961,0
+ENR.US,D,20170724,000000,40.9072,40.9849,40.3161,40.4784,514660.75029449,0
+ENR.US,D,20170725,000000,40.5639,41.0014,40.4697,40.8215,790679.89490157,0
+ENR.US,D,20170726,000000,40.8128,40.8215,39.9719,40.0644,704789.94390578,0
+ENR.US,D,20170727,000000,40.0644,40.1781,38.8298,39.5336,1203301.836217,0
+ENR.US,D,20170728,000000,39.4042,39.5054,38.4264,38.8064,938560.55694761,0
+ENR.US,D,20170731,000000,38.8472,39.7571,38.6588,39.52,1163199.2160898,0
+ENR.US,D,20170801,000000,39.7143,41.1288,39.7143,40.9314,2320369.0999945,0
+ENR.US,D,20170802,000000,39.5054,39.8086,36.2499,37.4416,4223939.6525193,0
+ENR.US,D,20170803,000000,37.254,37.6993,36.1469,36.3947,2673066.0014811,0
+ENR.US,D,20170804,000000,36.4132,36.8488,35.1504,35.3321,2211951.1937833,0
+ENR.US,D,20170807,000000,35.3419,35.8386,35.2019,35.796,879648.80703533,0
+ENR.US,D,20170808,000000,35.8804,36.0856,35.5014,35.5471,1086055.4487208,0
+ENR.US,D,20170809,000000,35.7589,36.0778,35.3615,35.4703,1348976.9210229,0
+ENR.US,D,20170810,000000,35.4178,35.5889,35.1689,35.2885,1018919.0765906,0
+ENR.US,D,20170811,000000,35.3137,35.9583,35.2963,35.7259,1577774.6980671,0
+ENR.US,D,20170814,000000,35.931,35.9845,35.5285,35.8707,1126057.2542167,0
+ENR.US,D,20170815,000000,35.931,36.2246,35.4937,35.5801,1236599.4687308,0
+ENR.US,D,20170816,000000,35.6841,36.6853,35.5714,36.5853,1331164.6216231,0
+ENR.US,D,20170817,000000,36.5056,36.6766,35.9631,36.0564,1192153.5896912,0
+ENR.US,D,20170818,000000,35.9894,36.074,35.6696,35.687,1040144.671365,0
+ENR.US,D,20170821,000000,35.8854,36.247,35.5393,35.6073,1167949.8484103,0
+ENR.US,D,20170822,000000,35.7988,36.7748,35.7114,36.7574,1329445.6292871,0
+ENR.US,D,20170823,000000,36.6952,37.2589,36.4812,36.9546,1566054.4828167,0
+ENR.US,D,20170824,000000,37.119,37.1539,36.594,37.1364,1040320.5826094,0
+ENR.US,D,20170825,000000,37.3969,38.6558,37.3007,38.4478,1847894.129301,0
+ENR.US,D,20170828,000000,38.5265,38.784,37.4475,37.844,1328971.3890317,0
+ENR.US,D,20170829,000000,37.5602,37.9743,37.4883,37.7663,992235.08963524,0
+ENR.US,D,20170830,000000,37.637,37.7547,37.2336,37.5253,515236.83390199,0
+ENR.US,D,20170831,000000,37.6292,38.2932,37.5253,38.1212,1372617.9520658,0
+ENR.US,D,20170901,000000,38.233,38.8891,38.0074,38.8813,1020275.9592304,0
+ENR.US,D,20170905,000000,38.7937,39.0271,37.8781,38.3019,1293328.2732589,0
+ENR.US,D,20170906,000000,38.4214,38.7481,38.0511,38.7355,997451.73244532,0
+ENR.US,D,20170907,000000,38.9075,39.9088,38.7763,39.348,1331086.4388478,0
+ENR.US,D,20170908,000000,39.4131,39.9088,39.2683,39.7708,1294510.2733749,0
+ENR.US,D,20170911,000000,39.8728,40.1926,38.926,39.6249,1366232.6825091,0
+ENR.US,D,20170912,000000,39.5871,39.8397,39.2847,39.7708,964609.82321402,0
+ENR.US,D,20170913,000000,39.8126,40.1324,39.2098,39.3109,939115.03741983,0
+ENR.US,D,20170914,000000,39.3761,39.8262,39.1652,39.7436,522851.42472831,0
+ENR.US,D,20170915,000000,39.6503,40.4784,39.3985,40.4697,1226593.1022126,0
+ENR.US,D,20170918,000000,40.4531,40.91,40.3803,40.5824,1033843.7569079,0
+ENR.US,D,20170919,000000,40.5736,40.7185,40.2093,40.3219,1157430.1502489,0
+ENR.US,D,20170920,000000,40.2714,40.4531,39.449,40.0624,600537.32792082,0
+ENR.US,D,20170921,000000,39.9506,40.0711,38.7452,38.8035,786356.18168311,0
+ENR.US,D,20170922,000000,38.8891,39.7611,38.784,39.5054,1135812.6128773,0
+ENR.US,D,20170925,000000,39.5054,39.7436,39.2292,39.3985,778708.67179352,0
+ENR.US,D,20170926,000000,39.3304,39.9593,39.3304,39.8573,463384.16562308,0
+ENR.US,D,20170927,000000,39.8573,40.0477,39.3391,39.552,543110.0220186,0
+ENR.US,D,20170928,000000,39.4879,39.726,39.4684,39.6065,330675.07686893,0
+ENR.US,D,20170929,000000,39.552,39.9681,39.3897,39.7611,426792.56933936,0
+ENR.US,D,20171002,000000,39.7785,40.4939,39.7785,40.1849,815892.81121637,0
+ENR.US,D,20171003,000000,40.1605,40.1605,39.4131,40.0129,593917.51003818,0
+ENR.US,D,20171004,000000,39.9088,40.3064,39.9088,40.039,475216.5114329,0
+ENR.US,D,20171005,000000,40.0974,40.4531,39.9681,40.0546,618111.99283258,0
+ENR.US,D,20171006,000000,39.9593,40.1683,39.6667,40.039,442853.98606069,0
+ENR.US,D,20171009,000000,40.1421,40.1518,39.5472,39.6065,439918.01710389,0
+ENR.US,D,20171010,000000,39.8728,40.0293,39.348,39.726,1340165.9279904,0
+ENR.US,D,20171011,000000,39.7436,40.2364,39.7436,40.0546,618637.66912443,0
+ENR.US,D,20171012,000000,40.2093,41.5137,39.9778,41.3427,1071159.5725838,0
+ENR.US,D,20171013,000000,41.5808,42.094,41.2035,41.8413,759445.87616763,0
+ENR.US,D,20171016,000000,41.9978,42.1425,41.2629,41.3514,802624.37127071,0
+ENR.US,D,20171017,000000,41.2629,41.4019,39.7708,39.8816,1347005.8921088,0
+ENR.US,D,20171018,000000,39.9506,40.2616,39.7008,39.726,766692.18497344,0
+ENR.US,D,20171019,000000,39.7105,39.8728,39.1301,39.3304,644583.03459735,0
+ENR.US,D,20171020,000000,39.449,39.4684,39.1301,39.3109,527558.85077819,0
+ENR.US,D,20171023,000000,39.2847,39.7338,39.0641,39.2449,385683.86034038,0
+ENR.US,D,20171024,000000,39.2195,39.796,39.2195,39.6065,516757.28313751,0
+ENR.US,D,20171025,000000,39.449,39.5355,38.6471,38.7686,523797.84779777,0
+ENR.US,D,20171026,000000,38.7686,39.1117,38.7258,38.7763,221678.0008879,0
+ENR.US,D,20171027,000000,38.7937,38.8318,38.1299,38.6053,358835.27806856,0
+ENR.US,D,20171030,000000,37.1889,37.8868,37.1792,37.7915,1247169.5742077,0
+ENR.US,D,20171031,000000,37.569,37.9131,37.0752,37.119,1530915.4402005,0
+ENR.US,D,20171101,000000,37.2151,37.603,36.9323,37.222,751474.31924881,0
+ENR.US,D,20171102,000000,37.1889,37.2093,35.8416,36.4812,1494918.4444973,0
+ENR.US,D,20171103,000000,36.3344,36.6952,36.0564,36.247,1275146.6631178,0
+ENR.US,D,20171106,000000,36.3587,36.6105,36.1061,36.1274,763009.36476833,0
+ENR.US,D,20171107,000000,36.1673,36.1673,35.4626,36.1186,1733188.682002,0
+ENR.US,D,20171108,000000,37.9413,38.7063,35.0902,36.9546,3123088.1135723,0
+ENR.US,D,20171109,000000,36.4812,37.4913,36.074,36.7574,973846.70662789,0
+ENR.US,D,20171110,000000,36.6018,38.0171,36.6018,37.7751,957123.82247866,0
+ENR.US,D,20171113,000000,37.7663,38.2601,37.5428,38.163,989520.29563489,0
+ENR.US,D,20171114,000000,38.163,38.3894,37.6983,37.8868,1031492.1013244,0
+ENR.US,D,20171115,000000,37.7225,38.233,37.2298,37.8781,1132343.7665836,0
+ENR.US,D,20171116,000000,38.1045,39.2195,38.0171,38.9513,1149924.6038198,0
+ENR.US,D,20171117,000000,38.6471,39.2847,38.6471,39.2001,929395.68398467,0
+ENR.US,D,20171120,000000,39.1301,39.3838,38.5965,38.8124,798726.54843352,0
+ENR.US,D,20171121,000000,38.9163,39.1117,38.7763,38.8619,606043.04125538,0
+ENR.US,D,20171122,000000,38.9163,39.0446,38.7608,38.8268,544346.54433327,0
+ENR.US,D,20171124,000000,39.0271,39.2332,38.6645,38.8716,303520.96454098,0
+ENR.US,D,20171127,000000,38.8716,38.9659,38.6053,38.8541,1118849.0080779,0
+ENR.US,D,20171128,000000,38.9426,39.097,38.7063,38.9075,841950.30724861,0
+ENR.US,D,20171129,000000,38.8355,39.9759,38.3699,39.8787,928917.32884629,0
+ENR.US,D,20171130,000000,39.9574,40.6446,39.7765,39.9147,849721.26362554,0
+ENR.US,D,20171201,000000,39.8369,40.2093,39.1059,39.9311,493819.89707234,0
+ENR.US,D,20171204,000000,40.2093,41.1764,40.0964,41.087,613507.43885546,0
+ENR.US,D,20171205,000000,41.2105,41.8908,41.0685,41.261,706440.01195299,0
+ENR.US,D,20171206,000000,41.2105,41.4515,40.9226,41.3232,583348.43328195,0
+ENR.US,D,20171207,000000,41.1928,41.6876,40.984,41.4009,809806.8993914,0
+ENR.US,D,20171208,000000,41.4612,41.8694,41.1841,41.748,567648.09753604,0
+ENR.US,D,20171211,000000,41.6702,42.1932,41.4145,42.0163,523729.95222975,0
+ENR.US,D,20171212,000000,41.748,42.3827,41.5905,41.9988,827194.33713072,0
+ENR.US,D,20171213,000000,42.0795,42.3225,41.7655,41.8355,718369.0575112,0
+ENR.US,D,20171214,000000,41.9755,41.9755,41.2026,41.3056,892235.20513854,0
+ENR.US,D,20171215,000000,41.4106,41.9909,41.4106,41.6702,1187029.5317467,0
+ENR.US,D,20171218,000000,41.9395,42.6685,41.9395,42.0425,486456.31410358,0
+ENR.US,D,20171219,000000,42.1932,42.4964,41.6876,41.6955,594125.31162517,0
+ENR.US,D,20171220,000000,41.8694,42.0425,41.6527,41.7568,481637.78621511,0
+ENR.US,D,20171221,000000,41.8432,42.6452,41.7304,42.4692,446163.38064165,0
+ENR.US,D,20171222,000000,42.6171,42.8698,42.4964,42.6764,397193.1878417,0
+ENR.US,D,20171226,000000,42.582,43.1049,42.4177,42.9737,322174.75749608,0
+ENR.US,D,20171227,000000,42.9903,43.1477,42.1932,42.269,455987.66359103,0
+ENR.US,D,20171228,000000,42.2767,42.3565,41.3056,41.4272,438742.18931213,0
+ENR.US,D,20171229,000000,41.4515,41.9395,41.1045,41.6955,547175.5263344,0
+ENR.US,D,20180102,000000,41.8432,42.305,41.3728,41.6089,726368.38988968,0
+ENR.US,D,20180103,000000,41.7655,42.2184,41.3728,42.0619,1099100.6562685,0
+ENR.US,D,20180104,000000,43.3529,45.0501,43.0778,44.3629,2223330.9024729,0
+ENR.US,D,20180105,000000,44.5728,44.9558,44.1121,44.8353,973576.15307651,0
+ENR.US,D,20180108,000000,44.7536,45.2591,44.4854,44.6875,1031881.9864802,0
+ENR.US,D,20180109,000000,44.7041,45.0598,44.1392,44.7459,884222.49939061,0
+ENR.US,D,20180110,000000,44.4767,44.6962,43.6153,44.6069,732413.15288555,0
+ENR.US,D,20180111,000000,44.7283,45.2251,44.6166,44.7283,769166.25832352,0
+ENR.US,D,20180112,000000,44.9043,45.1639,44.569,44.8577,1140356.4723316,0
+ENR.US,D,20180116,000000,50.7495,54.628,49.7774,51.3707,6981683.771979,0
+ENR.US,D,20180117,000000,51.1693,51.1859,48.9579,49.5878,2847876.5147364,0
+ENR.US,D,20180118,000000,49.6821,49.7103,47.4239,47.6378,1572519.9925902,0
+ENR.US,D,20180119,000000,47.7117,47.7117,46.5112,47.215,1007660.7569469,0
+ENR.US,D,20180122,000000,47.0925,48.1608,46.9535,47.8847,1078853.3749063,0
+ENR.US,D,20180123,000000,47.8041,48.0743,46.8922,47.6835,1014154.04218,0
+ENR.US,D,20180124,000000,47.7282,48.1113,47.388,47.6932,1056831.5502887,0
+ENR.US,D,20180125,000000,47.7282,47.9012,47.1459,47.4754,746194.92447433,0
+ENR.US,D,20180126,000000,47.7525,48.2317,47.2402,47.9002,831192.97459923,0
+ENR.US,D,20180129,000000,47.736,48.048,46.8407,47.1703,675079.46056954,0
+ENR.US,D,20180130,000000,46.9097,47.2354,45.8939,46.0824,1158243.8683445,0
+ENR.US,D,20180131,000000,50.0136,50.7008,47.3705,50.5939,2824279.7186848,0
+ENR.US,D,20180201,000000,50.7348,51.4115,50.1768,50.3605,1721686.5555458,0
+ENR.US,D,20180202,000000,50.1604,50.6377,48.4213,48.5876,989435.94053521,0
+ENR.US,D,20180205,000000,48.2133,49.9076,48.048,48.1277,1187892.6284371,0
+ENR.US,D,20180206,000000,47.3015,48.9103,47.1955,48.6808,1698388.0885052,0
+ENR.US,D,20180207,000000,48.4475,48.7946,46.6949,47.319,1255608.1703369,0
+ENR.US,D,20180208,000000,47.3802,47.631,45.9881,45.9881,1239295.745758,0
+ENR.US,D,20180209,000000,46.274,46.7892,45.0073,46.4236,1183433.1240826,0
+ENR.US,D,20180212,000000,46.5617,47.0311,45.9707,46.5802,1234270.4450033,0
+ENR.US,D,20180213,000000,46.274,46.4139,45.6927,46.2079,878342.33171117,0
+ENR.US,D,20180214,000000,46.1816,47.5172,46.0426,47.1459,684142.49018043,0
+ENR.US,D,20180215,000000,47.4569,47.4569,46.45,46.935,597634.2780273,0
+ENR.US,D,20180216,000000,46.9437,47.6514,46.5695,47.0488,674531.15242168,0
+ENR.US,D,20180220,000000,46.6143,47.0837,46.6143,46.6143,712470.37285867,0
+ENR.US,D,20180221,000000,46.6384,47.3686,46.4898,46.6384,891895.7272984,0
+ENR.US,D,20180222,000000,46.7358,47.9801,46.7358,47.3287,568910.33786891,0
+ENR.US,D,20180223,000000,47.5114,48.3611,47.0652,48.0451,488900.55455256,0
+ENR.US,D,20180226,000000,48.5525,48.9365,47.8469,48.3795,560076.71298029,0
+ENR.US,D,20180227,000000,48.5612,48.6235,47.7077,48.0548,524672.26041631,0
+ENR.US,D,20180228,000000,48.1248,48.4661,47.18,47.5998,837810.73504041,0
+ENR.US,D,20180301,000000,47.9061,47.9061,46.2895,46.6143,507760.09165319,0
+ENR.US,D,20180302,000000,46.2457,48.5876,46.0309,48.4835,611837.82511444,0
+ENR.US,D,20180305,000000,48.4466,49.6364,48.2493,49.5216,559960.46753806,0
+ENR.US,D,20180306,000000,48.9288,48.985,46.761,47.7904,966402.88344237,0
+ENR.US,D,20180307,000000,47.4784,48.0286,47.0925,47.6417,667514.24833815,0
+ENR.US,D,20180308,000000,47.7408,47.8186,46.7445,46.9194,591345.70821898,0
+ENR.US,D,20180309,000000,47.0167,47.9061,46.7532,47.6077,415523.96248831,0
+ENR.US,D,20180312,000000,47.6165,48.5428,47.5065,48.3173,486005.73442486,0
+ENR.US,D,20180313,000000,48.5525,49.1299,48.4466,48.7275,577810.82960483,0
+ENR.US,D,20180314,000000,48.9609,49.1115,47.1392,47.2509,823151.46467091,0
+ENR.US,D,20180315,000000,47.2071,47.2071,45.1629,45.4059,848877.71262885,0
+ENR.US,D,20180316,000000,45.3282,46.1505,45.3039,45.9065,873918.83258213,0
+ENR.US,D,20180319,000000,45.8793,46.4742,45.7928,46.3255,692737.45186024,0
+ENR.US,D,20180320,000000,46.3615,46.5782,45.6897,45.9746,426518.92962579,0
+ENR.US,D,20180321,000000,46.0543,46.2993,45.6538,45.9065,318433.30020949,0
+ENR.US,D,20180322,000000,45.6606,46.5082,45.5031,45.5207,477076.43850856,0
+ENR.US,D,20180323,000000,45.6441,45.9065,45.3039,45.3369,435809.30651751,0
+ENR.US,D,20180326,000000,45.9241,46.1788,44.6477,44.9354,519381.54971383,0
+ENR.US,D,20180327,000000,45.3282,46.2613,44.9966,45.6343,610964.44121663,0
+ENR.US,D,20180328,000000,45.6946,46.483,45.1658,46.3342,303158.85484484,0
+ENR.US,D,20180329,000000,53.7163,55.918,51.4347,52.0559,3954703.8923906,0
+ENR.US,D,20180402,000000,51.359,51.3637,47.8469,49.3049,1459461.5271762,0
+ENR.US,D,20180403,000000,49.5062,50.7533,49.1893,50.6066,1005293.6705525,0
+ENR.US,D,20180404,000000,50.2216,51.2277,50.0194,50.8349,1125291.8859954,0
+ENR.US,D,20180405,000000,51.0858,51.5397,50.7037,51.3852,767405.08843772,0
+ENR.US,D,20180406,000000,51.1305,52.4671,50.1088,51.1382,709382.15323416,0
+ENR.US,D,20180409,000000,51.218,51.4708,50.5151,51.1139,738510.38063853,0
+ENR.US,D,20180410,000000,51.4611,51.5747,50.7903,51.4105,543916.53906909,0
+ENR.US,D,20180411,000000,51.3122,51.5494,50.8077,51.3493,407684.08182262,0
+ENR.US,D,20180412,000000,51.6467,51.6875,50.9118,51.4902,534924.49118841,0
+ENR.US,D,20180413,000000,51.9704,51.9704,50.6153,50.7037,505253.09923982,0
+ENR.US,D,20180416,000000,50.8749,52.2572,50.5444,51.6554,475800.82480623,0
+ENR.US,D,20180417,000000,52.2572,52.7198,51.9529,52.1706,1073031.8443084,0
+ENR.US,D,20180418,000000,52.1162,52.2833,51.392,52.1424,601593.82410816,0
+ENR.US,D,20180419,000000,51.6204,52.2406,51.0002,51.9529,697224.73167439,0
+ENR.US,D,20180420,000000,51.8304,52.2736,50.38,50.5015,901056.48537843,0
+ENR.US,D,20180423,000000,50.6843,51.1236,50.0651,50.2585,722614.58795436,0
+ENR.US,D,20180424,000000,50.5541,51.1042,49.8979,50.3431,531335.28456952,0
+ENR.US,D,20180425,000000,50.4384,51.5494,50.1856,50.9282,824622.53531151,0
+ENR.US,D,20180426,000000,50.8583,51.078,48.6497,50.0369,873599.92915654,0
+ENR.US,D,20180427,000000,49.9678,50.7533,49.9678,50.276,736596.96008504,0
+ENR.US,D,20180430,000000,50.5191,50.8632,49.7326,50.1176,847542.43312431,0
+ENR.US,D,20180501,000000,49.9427,50.4073,48.4388,49.2709,998109.08499032,0
+ENR.US,D,20180502,000000,47.6514,49.9678,46.2457,47.5027,1626212.0135302,0
+ENR.US,D,20180503,000000,46.8397,47.6165,45.7665,46.7882,1363208.2435697,0
+ENR.US,D,20180504,000000,46.6046,47.9489,46.0874,47.4435,1169938.3655769,0
+ENR.US,D,20180507,000000,47.7574,47.8974,47.2071,47.6262,588234.85673845,0
+ENR.US,D,20180508,000000,47.7077,48.1414,47.2071,48.0286,781653.89923687,0
+ENR.US,D,20180509,000000,48.1598,48.5263,47.6563,48.1851,811568.0692772,0
+ENR.US,D,20180510,000000,48.6556,48.9024,48.2396,48.4388,684252.56329829,0
+ENR.US,D,20180511,000000,48.6634,49.2087,47.7166,48.327,491049.55215268,0
+ENR.US,D,20180514,000000,48.5876,48.7645,48.1083,48.2891,468506.16612623,0
+ENR.US,D,20180515,000000,48.1851,48.5525,47.2237,48.5097,731170.45824651,0
+ENR.US,D,20180516,000000,48.7012,49.8473,48.3027,49.7229,613564.01849548,0
+ENR.US,D,20180517,000000,49.7074,49.9241,49.0852,49.7152,637825.36813718,0
+ENR.US,D,20180518,000000,49.7754,49.9961,49.3458,49.5917,693329.99499937,0
+ENR.US,D,20180521,000000,52.6917,53.1038,51.3677,52.6119,1738299.3665771,0
+ENR.US,D,20180522,000000,52.8393,52.9376,51.253,51.3764,742548.10949469,0
+ENR.US,D,20180523,000000,51.3764,52.0238,51.2851,51.6895,418350.88704798,0
+ENR.US,D,20180524,000000,51.8159,52.6479,51.3065,52.4536,632626.21357947,0
+ENR.US,D,20180525,000000,52.4369,53.3926,52.3047,53.2428,682145.74324799,0
+ENR.US,D,20180529,000000,52.9813,53.8251,52.8861,53.4732,891000.74026533,0
+ENR.US,D,20180530,000000,53.7813,54.9838,53.3079,54.6757,722968.46788468,0
+ENR.US,D,20180531,000000,54.5114,54.5114,52.8064,53.343,688561.87442657,0
+ENR.US,D,20180601,000000,53.6035,53.8669,52.4884,52.7714,719110.76515586,0
+ENR.US,D,20180604,000000,52.9035,53.3847,52.2689,52.7811,578916.70438709,0
+ENR.US,D,20180605,000000,52.6741,53.1389,52.2601,52.3505,765466.97858677,0
+ENR.US,D,20180606,000000,52.684,52.8764,51.8324,52.3854,810988.89950751,0
+ENR.US,D,20180607,000000,52.4982,53.2701,52.2367,53.1767,488807.96968706,0
+ENR.US,D,20180608,000000,52.508,54.0059,51.4805,53.5791,767820.6916117,0
+ENR.US,D,20180611,000000,53.5791,54.0535,52.6917,52.9541,502646.32091587,0
+ENR.US,D,20180612,000000,53.2283,54.175,52.1133,53.3079,886094.771115,0
+ENR.US,D,20180613,000000,53.3079,53.6598,52.5264,52.8142,384136.66436594,0
+ENR.US,D,20180614,000000,52.9813,52.9813,52.0385,52.3854,574925.26796367,0
+ENR.US,D,20180615,000000,52.4282,52.9211,52.0957,52.6741,687051.71239832,0
+ENR.US,D,20180618,000000,52.5167,53.0543,52.0238,52.6917,739505.15358221,0
+ENR.US,D,20180619,000000,52.684,54.4298,52.5876,54.1944,550970.47709883,0
+ENR.US,D,20180620,000000,54.1566,54.5357,53.6414,54.1235,440480.72734192,0
+ENR.US,D,20180621,000000,54.1847,54.7088,53.6832,54.2636,461024.28027377,0
+ENR.US,D,20180622,000000,54.2042,55.1229,54.1653,54.5697,967314.3300071,0
+ENR.US,D,20180625,000000,54.4735,54.8216,53.9408,54.4142,422103.66026258,0
+ENR.US,D,20180626,000000,54.6757,55.2842,54.3267,55.1053,588054.83061111,0
+ENR.US,D,20180627,000000,55.2929,55.8704,54.4473,54.5454,472678.6573977,0
+ENR.US,D,20180628,000000,54.6854,55.4417,54.2208,55.2745,949052.47964926,0
+ENR.US,D,20180629,000000,55.3785,56.0891,54.9732,55.2929,512173.30357494,0
+ENR.US,D,20180702,000000,54.9226,55.1598,53.5694,53.7016,681326.88154876,0
+ENR.US,D,20180703,000000,53.966,55.1685,53.7191,54.492,446785.75668189,0
+ENR.US,D,20180705,000000,54.7038,55.9666,54.3345,55.8558,842569.59712668,0
+ENR.US,D,20180706,000000,55.8364,57.0223,55.7392,56.9882,498382.27349962,0
+ENR.US,D,20180709,000000,56.7568,57.0126,55.7643,56.0891,667116.13341653,0
+ENR.US,D,20180710,000000,56.0891,56.547,54.8263,55.3279,649028.13686166,0
+ENR.US,D,20180711,000000,55.221,55.5107,54.9663,55.1053,522593.21582566,0
+ENR.US,D,20180712,000000,55.4417,55.8266,54.8701,55.3007,523581.81644496,0
+ENR.US,D,20180713,000000,55.4757,56.1075,55.3007,55.3435,883782.20691916,0
+ENR.US,D,20180716,000000,55.1782,55.3697,54.2887,55.0189,390866.55536645,0
+ENR.US,D,20180717,000000,54.9128,56.2845,54.9128,56.2125,621600.38482016,0
+ENR.US,D,20180718,000000,56.3613,56.6607,55.4077,55.8626,975798.18984832,0
+ENR.US,D,20180719,000000,56.0298,56.7559,55.5642,55.6516,1016968.622091,0
+ENR.US,D,20180720,000000,55.6692,56.6256,55.4582,56.126,807896.56500009,0
+ENR.US,D,20180723,000000,56.2048,56.6169,55.7392,55.9044,618750.82840448,0
+ENR.US,D,20180724,000000,55.8266,56.1436,55.433,56.0035,538004.4810471,0
+ENR.US,D,20180725,000000,56.0035,56.1971,55.5642,55.9336,586309.09153623,0
+ENR.US,D,20180726,000000,56.0648,57.452,55.9666,57.1361,1025876.314872,0
+ENR.US,D,20180727,000000,57.0825,57.2896,55.8188,56.1075,950511.2056411,0
+ENR.US,D,20180730,000000,55.9239,56.7666,55.3697,55.3873,1287519.0873096,0
+ENR.US,D,20180731,000000,55.1869,56.0561,54.5201,55.9239,1438552.778386,0
+ENR.US,D,20180801,000000,55.6341,56.715,52.2532,53.3847,2122336.2450324,0
+ENR.US,D,20180802,000000,53.2701,54.66,53.1486,54.6513,1029737.1037629,0
+ENR.US,D,20180803,000000,54.9226,57.5842,54.9226,57.0825,733220.69865678,0
+ENR.US,D,20180806,000000,56.8629,57.0174,56.3798,56.5751,502827.37576394,0
+ENR.US,D,20180807,000000,56.7053,56.7053,54.9478,56.1717,486840.026935,0
+ENR.US,D,20180808,000000,56.1075,56.3613,55.4582,55.5467,330402.4658761,0
+ENR.US,D,20180809,000000,55.5642,55.8461,55.0547,55.151,312616.91321517,0
+ENR.US,D,20180810,000000,55.2648,55.6866,55.0091,55.0733,310218.96519893,0
+ENR.US,D,20180813,000000,55.2473,55.6516,54.6757,55.3007,249785.73733041,0
+ENR.US,D,20180814,000000,55.6516,56.2747,55.6516,55.7741,394371.40688567,0
+ENR.US,D,20180815,000000,55.7927,56.3632,54.77,55.1296,812727.4375373,0
+ENR.US,D,20180816,000000,55.2444,56.5868,55.1025,56.4459,527987.82732164,0
+ENR.US,D,20180817,000000,56.5693,56.9562,56.0998,56.7531,509502.74456589,0
+ENR.US,D,20180820,000000,56.647,57.3586,56.6129,56.8424,588801.6818594,0
+ENR.US,D,20180821,000000,56.7812,57.3722,55.8364,55.915,515768.6825182,0
+ENR.US,D,20180822,000000,55.915,56.9221,55.915,56.6839,501737.96051333,0
+ENR.US,D,20180823,000000,56.4536,56.9795,56.09,56.2874,240284.47268953,0
+ENR.US,D,20180824,000000,56.3554,56.4993,55.8713,55.915,176317.5891214,0
+ENR.US,D,20180827,000000,56.1891,56.4896,55.9248,56.3049,294921.88797827,0
+ENR.US,D,20180828,000000,56.6209,57.1759,56.3214,56.5323,478127.79109224,0
+ENR.US,D,20180829,000000,56.5605,56.8512,56.1552,56.7434,363731.98873233,0
+ENR.US,D,20180830,000000,56.7715,56.9221,56.164,56.2495,311398.9078736,0
+ENR.US,D,20180831,000000,56.1095,56.3477,55.6779,56.0998,506895.96624193,0
+ENR.US,D,20180904,000000,56.0132,56.9221,55.9413,56.0998,446079.02554199,0
+ENR.US,D,20180905,000000,56.0385,57.3975,55.9588,56.5236,471702.40142713,0
+ENR.US,D,20180906,000000,56.5945,56.7355,55.218,55.3318,505745.85646839,0
+ENR.US,D,20180907,000000,54.9625,54.9625,53.2487,53.4187,710204.10109559,0
+ENR.US,D,20180910,000000,53.5257,54.663,53.4985,54.5726,865721.98582394,0
+ENR.US,D,20180911,000000,54.3898,56.0482,54.2733,55.8558,753645.94870495,0
+ENR.US,D,20180912,000000,55.7643,56.3924,55.6866,56.2329,555248.92660526,0
+ENR.US,D,20180913,000000,56.4633,56.4633,54.7223,55.3318,578258.32312137,0
+ENR.US,D,20180914,000000,55.2715,55.2715,53.79,53.8941,601497.12435975,0
+ENR.US,D,20180917,000000,53.9408,54.3004,53.1728,53.6501,474209.3938405,0
+ENR.US,D,20180918,000000,53.7989,54.4413,53.1641,54.3724,454389.03158021,0
+ENR.US,D,20180919,000000,54.3898,55.5272,54.11,54.629,519104.82383808,0
+ENR.US,D,20180920,000000,54.9537,55.1345,54.3627,54.8313,387475.89184801,0
+ENR.US,D,20180921,000000,54.875,55.222,54.663,55.0334,459323.80491091,0
+ENR.US,D,20180924,000000,54.9625,54.9712,53.9126,54.1401,550346.04361712,0
+ENR.US,D,20180925,000000,54.1498,54.282,52.643,52.678,576823.25770625,0
+ENR.US,D,20180926,000000,52.7656,53.0591,52.0054,52.2903,831582.85975502,0
+ENR.US,D,20180927,000000,52.4661,52.8627,51.4416,52.6693,1093833.6061428,0
+ENR.US,D,20180928,000000,52.678,53.0134,51.601,51.743,619450.3584993,0
+ENR.US,D,20181001,000000,51.9198,52.1395,50.4102,50.6386,711458.11166263,0
+ENR.US,D,20181002,000000,50.4724,51.0012,50.244,50.4539,727191.36647183,0
+ENR.US,D,20181003,000000,51.2131,52.2105,50.5696,51.1947,1204845.9460293,0
+ENR.US,D,20181004,000000,50.7719,51.1869,50.2702,50.8593,746634.18822506,0
+ENR.US,D,20181005,000000,51.0274,51.9296,50.7232,51.6885,795853.33144109,0
+ENR.US,D,20181008,000000,51.6816,53.5684,51.6816,53.3906,742159.25305963,0
+ENR.US,D,20181009,000000,53.4003,54.1498,53.3147,53.5947,443053.55788186,0
+ENR.US,D,20181010,000000,53.4888,54.1673,51.8567,51.8926,730749.71146889,0
+ENR.US,D,20181011,000000,51.6885,52.608,51.0576,51.4231,866439.00417114,0
+ENR.US,D,20181012,000000,52.0695,52.608,51.4318,52.4127,691614.08882561,0
+ENR.US,D,20181015,000000,52.2805,53.34,51.9762,53.0834,474876.00487204,0
+ENR.US,D,20181016,000000,53.2865,54.5998,52.7402,54.3199,710203.07237486,0
+ENR.US,D,20181017,000000,53.9505,54.6192,53.1175,54.0915,353184.51511138,0
+ENR.US,D,20181018,000000,53.7434,53.7813,52.0783,52.299,477023.97375145,0
+ENR.US,D,20181019,000000,53.0134,53.7726,51.911,52.5098,591451.66645392,0
+ENR.US,D,20181022,000000,52.9172,54.0156,52.7753,53.3906,596534.5755694,0
+ENR.US,D,20181023,000000,52.5896,53.0319,50.798,51.2744,843992.31789307,0
+ENR.US,D,20181024,000000,51.3269,52.6518,51.2744,51.3005,741138.76209777,0
+ENR.US,D,20181025,000000,51.6885,51.6885,50.2877,50.3762,723674.17030387,0
+ENR.US,D,20181026,000000,49.8804,50.1711,48.5224,48.7722,691492.69977974,0
+ENR.US,D,20181029,000000,49.2738,50.419,48.7859,49.369,661607.33391979,0
+ENR.US,D,20181030,000000,49.4041,51.5232,49.2641,51.3978,462010.82345162,0
+ENR.US,D,20181031,000000,51.564,52.3067,50.7329,51.8469,527489.92648943,0
+ENR.US,D,20181101,000000,52.121,52.7499,51.4591,52.3241,377186.62712972,0
+ENR.US,D,20181102,000000,52.6518,52.7024,51.3182,51.8314,504480.52997334,0
+ENR.US,D,20181105,000000,51.8732,53.1262,51.8732,52.5634,400728.90098276,0
+ENR.US,D,20181106,000000,52.6343,53.516,52.1842,53.4625,353546.62480754,0
+ENR.US,D,20181107,000000,53.5947,54.3976,52.7753,54.1498,381327.22805863,0
+ENR.US,D,20181108,000000,54.2733,54.2733,53.4372,53.9593,494811.58385383,0
+ENR.US,D,20181109,000000,53.7347,54.5046,53.586,54.1673,502233.80390406,0
+ENR.US,D,20181112,000000,53.9126,54.2489,52.6596,53.1543,818978.97339943,0
+ENR.US,D,20181113,000000,53.1641,53.1641,51.0177,51.2588,1039144.7548177,0
+ENR.US,D,20181114,000000,51.7594,51.8314,49.1416,49.3876,1829499.5739693,0
+ENR.US,D,20181115,000000,48.9619,51.0371,45.0025,45.3826,4034909.1326451,0
+ENR.US,D,20181116,000000,44.1568,44.9841,42.6986,44.0857,2535772.9331643,0
+ENR.US,D,20181119,000000,42.8678,43.5006,41.4651,42.6014,2228042.4434057,0
+ENR.US,D,20181120,000000,41.9842,42.2573,40.7244,41.0335,1221042.1251661,0
+ENR.US,D,20181121,000000,41.8967,42.2447,41.1744,41.4553,1346932.8529371,0
+ENR.US,D,20181123,000000,41.4135,42.2934,41.3591,41.7023,351820.43142647,0
+ENR.US,D,20181126,000000,42.2758,42.2837,41.3747,42.1418,1114068.5428564,0
+ENR.US,D,20181127,000000,41.9774,42.3128,40.6612,40.8021,975265.31251137,0
+ENR.US,D,20181128,000000,41.0151,41.2347,40.6087,41.0763,580799.26331875,0
+ENR.US,D,20181129,000000,41.2026,41.574,40.4901,40.6854,676304.6669562,0
+ENR.US,D,20181130,000000,40.6233,40.8449,39.657,39.8066,739667.69145718,0
+ENR.US,D,20181203,000000,40.2957,40.7486,39.5744,40.6077,899179.07005041,0
+ENR.US,D,20181204,000000,41.0053,41.3076,39.9671,40.0196,869840.98361759,0
+ENR.US,D,20181206,000000,39.621,41.1657,39.5073,40.9606,1400950.9783477,0
+ENR.US,D,20181207,000000,40.979,41.2902,40.6233,40.8449,1136844.4197673,0
+ENR.US,D,20181210,000000,41.0053,41.8043,40.2869,41.6089,1095840.6402825,0
+ENR.US,D,20181211,000000,42.479,43.6007,42.2331,42.8522,1123572.8936594,0
+ENR.US,D,20181212,000000,42.9854,43.4627,42.3818,42.585,1203563.1312819,0
+ENR.US,D,20181213,000000,42.2827,43.5745,42.2827,43.4044,910998.04249076,0
+ENR.US,D,20181214,000000,43.1546,44.567,43.1196,44.0324,1634403.7166846,0
+ENR.US,D,20181217,000000,43.7301,43.7845,41.9561,42.3468,955432.60560235,0
+ENR.US,D,20181218,000000,42.5149,42.968,41.8316,41.9812,881204.23277558,0
+ENR.US,D,20181219,000000,42.026,42.4518,40.7573,40.8011,716698.41504945,0
+ENR.US,D,20181220,000000,40.599,40.7924,39.2419,39.8952,600507.49501972,0
+ENR.US,D,20181221,000000,39.5316,40.2334,38.337,39.3081,1131487.8709382,0
+ENR.US,D,20181224,000000,38.998,39.4218,38.2785,38.2785,509245.56438397,0
+ENR.US,D,20181226,000000,38.4759,40.2869,37.952,40.1879,560798.87493111,0
+ENR.US,D,20181227,000000,39.726,40.0644,38.892,40.0644,454296.44671472,0
+ENR.US,D,20181228,000000,40.1702,40.9431,39.5657,40.038,412644.57317151,0
+ENR.US,D,20181231,000000,40.1879,40.667,39.6814,40.0915,716380.5403446,0
+ENR.US,D,20190102,000000,39.6025,40.3919,39.1224,39.7095,509833.9926402,0
+ENR.US,D,20190103,000000,39.5316,41.2629,39.4082,40.979,726146.18621249,0
+ENR.US,D,20190104,000000,41.2182,41.8569,40.8546,41.3163,570954.40595482,0
+ENR.US,D,20190107,000000,41.1288,42.5509,41.1288,41.5905,716989.54301538,0
+ENR.US,D,20190108,000000,41.6264,42.2748,41.2279,42.1961,586837.85399025,0
+ENR.US,D,20190109,000000,41.9561,42.9232,41.9561,42.4984,529832.32358638,0
+ENR.US,D,20190110,000000,42.408,43.2761,41.9561,43.1828,487357.47346103,0
+ENR.US,D,20190111,000000,43.1546,43.1546,41.7879,41.8666,732196.092812,0
+ENR.US,D,20190114,000000,41.5108,42.4741,41.5108,42.1319,659276.25275086,0
+ENR.US,D,20190115,000000,40.8731,41.885,39.5831,41.574,2419842.2794787,0
+ENR.US,D,20190116,000000,41.9462,42.3905,41.2444,41.3767,7705853.7856735,0
+ENR.US,D,20190117,000000,41.2902,41.7966,41.1112,41.5808,2040530.3153256,0
+ENR.US,D,20190118,000000,41.9561,42.0804,41.2629,41.5905,1257528.7919355,0
+ENR.US,D,20190122,000000,41.4767,41.6002,39.9933,40.1789,1321744.6259197,0
+ENR.US,D,20190123,000000,40.1702,40.6757,39.9933,40.3131,1027701.2654429,0
+ENR.US,D,20190124,000000,40.2869,40.4376,39.6396,40.2422,909933.31653762,0
+ENR.US,D,20190125,000000,40.4016,41.0666,40.0731,41.0053,1054892.4117171,0
+ENR.US,D,20190128,000000,40.7312,40.8011,40.215,40.4473,760630.96244593,0
+ENR.US,D,20190129,000000,40.4638,41.0335,40.3131,40.5796,658135.40146386,0
+ENR.US,D,20190130,000000,40.7409,40.8274,40.3307,40.6233,764686.17955445,0
+ENR.US,D,20190131,000000,40.6077,42.4508,40.5251,42.0902,1686901.3928599,0
+ENR.US,D,20190201,000000,42.1592,42.6734,42.0989,42.3205,969084.75837945,0
+ENR.US,D,20190204,000000,42.2924,42.4605,41.502,42.3993,699173.12873262,0
+ENR.US,D,20190205,000000,43.5561,43.8379,40.6233,41.8569,2063969.7171059,0
+ENR.US,D,20190206,000000,41.4845,41.8666,40.4901,41.8403,1501046.5338721,0
+ENR.US,D,20190207,000000,41.2532,41.4767,39.8155,40.1256,1516950.5563221,0
+ENR.US,D,20190208,000000,39.8504,41.2105,39.8504,41.1657,1049730.2911056,0
+ENR.US,D,20190211,000000,41.1288,41.5293,40.3666,40.8644,1027757.8450829,0
+ENR.US,D,20190212,000000,41.3864,41.3864,39.2419,39.868,2242892.0271097,0
+ENR.US,D,20190213,000000,40.0283,40.9606,39.7815,40.6943,994587.77393946,0
+ENR.US,D,20190214,000000,40.2237,40.8274,39.9234,40.4376,578062.86618311,0
+ENR.US,D,20190215,000000,40.6854,40.8177,40.1976,40.5163,704034.86289166,0
+ENR.US,D,20190219,000000,40.4551,41.1657,40.0556,40.9606,2096749.9030936,0
+ENR.US,D,20190220,000000,41.086,41.2026,40.6757,40.8177,855298.98741105,0
+ENR.US,D,20190221,000000,40.979,41.1657,40.4288,40.9519,738162.67303257,0
+ENR.US,D,20190222,000000,41.0345,41.5855,40.8537,41.1395,478813.94781762,0
+ENR.US,D,20190225,000000,41.2551,41.6313,41.0101,41.4884,645997.5255979,0
+ENR.US,D,20190226,000000,41.5778,41.9802,41.5331,41.6313,615491.84113917,0
+ENR.US,D,20190227,000000,41.4437,41.8472,41.2289,41.6936,553314.93163722,0
+ENR.US,D,20190228,000000,41.6936,41.8472,40.9519,41.0053,718919.42310052,0
+ENR.US,D,20190301,000000,41.3193,42.3468,41.3193,42.2748,627993.88414271,0
+ENR.US,D,20190304,000000,42.4615,42.4615,41.0248,41.6051,723612.44706021,0
+ENR.US,D,20190305,000000,41.5954,41.9531,41.4525,41.5147,522718.71975445,0
+ENR.US,D,20190306,000000,41.4884,41.7023,40.5222,40.6214,714215.08321282,0
+ENR.US,D,20190307,000000,40.5776,40.9742,39.5472,39.6396,1040607.5956925,0
+ENR.US,D,20190308,000000,39.6735,40.4521,39.3975,40.3715,751908.43939589,0
+ENR.US,D,20190311,000000,40.4162,40.6408,40.1577,40.425,686826.42255896,0
+ENR.US,D,20190312,000000,40.4065,41.366,40.4065,41.1851,536003.61923176,0
+ENR.US,D,20190313,000000,41.3018,41.3144,40.9256,41.0151,421126.37557128,0
+ENR.US,D,20190314,000000,40.979,41.3377,40.9703,41.1035,442390.03301251,0
+ENR.US,D,20190315,000000,41.1483,41.6089,41.0773,41.4262,887997.90446121,0
+ENR.US,D,20190318,000000,41.2551,41.6002,41.0432,41.5691,494133.65689429,0
+ENR.US,D,20190319,000000,41.6672,41.7655,41.1035,41.328,830562.36879315,0
+ENR.US,D,20190320,000000,41.2726,41.2726,39.9691,40.4162,975596.56058569,0
+ENR.US,D,20190321,000000,40.388,41.3553,40.2287,41.2366,563047.65844184,0
+ENR.US,D,20190322,000000,40.9606,41.2026,39.9603,40.3005,494764.26270035,0
+ENR.US,D,20190325,000000,39.9691,40.4162,39.1194,39.7999,616036.03440412,0
+ENR.US,D,20190326,000000,39.9156,40.4337,39.8066,40.1577,672900.63006829,0
+ENR.US,D,20190327,000000,40.2198,40.2287,39.7912,40.041,454596.83316721,0
+ENR.US,D,20190328,000000,40.112,40.665,39.7999,40.1829,621521.17332412,0
+ENR.US,D,20190329,000000,40.354,40.6047,39.6396,40.1577,740307.55574979,0
+ENR.US,D,20190401,000000,41.5855,42.8911,41.2133,42.7209,1425753.4350922,0
+ENR.US,D,20190402,000000,42.8017,42.8017,41.7839,42.3118,554011.37556986,0
+ENR.US,D,20190403,000000,42.5529,42.7832,41.8374,41.9978,596324.71654097,0
+ENR.US,D,20190404,000000,42.0785,42.6607,41.9725,42.4274,640743.84884162,0
+ENR.US,D,20190405,000000,42.4527,42.7774,42.3118,42.7209,421902.03099995,0
+ENR.US,D,20190408,000000,42.7308,42.7346,42.1679,42.6423,829264.12323481,0
+ENR.US,D,20190409,000000,42.3633,42.5957,41.9171,42.0512,625867.51839858,0
+ENR.US,D,20190410,000000,41.9725,42.1231,41.6936,41.9891,640798.37104019,0
+ENR.US,D,20190411,000000,42.0512,42.6685,41.6858,42.5957,655581.08789702,0
+ENR.US,D,20190412,000000,42.6948,43.3733,42.6141,43.3033,635034.44880299,0
+ENR.US,D,20190415,000000,43.1788,43.3383,42.8377,42.9903,393054.64435424,0
+ENR.US,D,20190416,000000,43.1243,43.3451,42.5159,42.8114,399791.73639984,0
+ENR.US,D,20190417,000000,43.0078,43.1507,42.6938,43.0253,355365.40305407,0
+ENR.US,D,20190418,000000,42.9991,43.6144,42.8834,43.3538,352886.18610035,0
+ENR.US,D,20190422,000000,43.4025,43.9284,43.3636,43.4889,477559.93725057,0
+ENR.US,D,20190423,000000,43.527,43.5949,43.0253,43.3928,418474.33353531,0
+ENR.US,D,20190424,000000,43.2391,43.6883,43,43.4977,438281.32242614,0
+ENR.US,D,20190425,000000,43.1323,43.4608,42.024,42.1231,675248.17076888,0
+ENR.US,D,20190426,000000,42.2563,43.3451,42.2563,43.0253,505301.44911402,0
+ENR.US,D,20190429,000000,43.0078,43.1788,42.7035,43.07,351172.33736804,0
+ENR.US,D,20190430,000000,42.8911,43.3033,42.7035,42.8017,510328.80731021,0
+ENR.US,D,20190501,000000,42.8017,43.278,42.3468,42.4274,444633.67291959,0
+ENR.US,D,20190502,000000,42.3818,42.6423,41.8472,42.3205,530051.44110136,0
+ENR.US,D,20190503,000000,42.6238,42.6238,42.0066,42.024,685266.88193579,0
+ENR.US,D,20190506,000000,41.4884,42.6044,41.4622,42.4527,599411.90744474,0
+ENR.US,D,20190507,000000,43.1323,43.7757,40.2198,40.3442,1983764.4768514,0
+ENR.US,D,20190508,000000,40.1829,40.1829,38.6033,38.6635,1883455.9761363,0
+ENR.US,D,20190509,000000,38.6451,38.8599,37.4299,38.8425,1379043.341731,0
+ENR.US,D,20190510,000000,38.6227,39.1194,37.9685,38.8793,1310774.3480797,0
+ENR.US,D,20190513,000000,38.228,38.9143,37.638,37.9501,846901.54011096,0
+ENR.US,D,20190514,000000,39.1739,40.8439,38.6538,40.5485,1989087.0778963,0
+ENR.US,D,20190515,000000,40.2548,42.6423,40.077,42.0337,1294744.8217009,0
+ENR.US,D,20190516,000000,42.0512,42.793,41.8899,42.024,1048553.434593,0
+ENR.US,D,20190517,000000,41.7568,42.5432,41.5234,41.9725,1061386.7256708,0
+ENR.US,D,20190520,000000,41.8364,42.2155,40.6311,40.7108,943669.18408128,0
+ENR.US,D,20190521,000000,40.8741,41.2075,40.4949,40.9363,916172.50775101,0
+ENR.US,D,20190522,000000,40.9363,41.4583,40.8556,41.1891,512368.76051321,0
+ENR.US,D,20190523,000000,40.7934,41.1074,40.3161,41.0179,414358.42190384,0
+ENR.US,D,20190524,000000,41.152,41.5205,40.6485,40.8741,644135.54108079,0
+ENR.US,D,20190528,000000,41.0462,41.1239,39.8476,39.9204,838255.14239477,0
+ENR.US,D,20190529,000000,39.6862,39.7815,37.6895,38.1755,2055218.3898755,0
+ENR.US,D,20190530,000000,38.0774,38.8094,38.0638,38.5099,861886.91495113,0
+ENR.US,D,20190531,000000,38.059,38.2377,36.6999,36.8069,1385615.8384602,0
+ENR.US,D,20190603,000000,36.7544,37.7624,36.6193,37.6807,1044122.7344189,0
+ENR.US,D,20190604,000000,37.9695,39.0475,37.7342,38.8308,1044236.9224196,0
+ENR.US,D,20190605,000000,39.7212,39.8039,38.3913,38.6956,997084.47914555,0
+ENR.US,D,20190606,000000,38.5178,39.6326,38.5178,39.1369,1042141.4182974,0
+ENR.US,D,20190607,000000,39.3741,39.9204,39.1817,39.3741,1450928.2887401,0
+ENR.US,D,20190610,000000,39.8573,39.8874,38.3184,38.5605,1033574.2320772,0
+ENR.US,D,20190611,000000,38.6859,39.0572,38.1843,38.2563,1001644.7981314,0
+ENR.US,D,20190612,000000,38.1931,38.4351,37.743,38.3913,1059827.1850478,0
+ENR.US,D,20190613,000000,38.6344,39.3256,38.231,38.8774,906696.96112832,0
+ENR.US,D,20190614,000000,38.8044,39.0475,37.7877,37.8597,739070.0047144,0
+ENR.US,D,20190617,000000,37.779,37.8644,37.0859,37.3114,1175037.734224,0
+ENR.US,D,20190618,000000,37.5117,38.3107,37.3211,37.6186,1158155.3983619,0
+ENR.US,D,20190619,000000,35.3518,36.2421,34.4603,35.2612,3015253.4920135,0
+ENR.US,D,20190620,000000,35.5849,36.5561,35.2156,36.3675,1817883.2595122,0
+ENR.US,D,20190621,000000,36.0788,36.2858,34.8122,34.8461,1549270.9041445,0
+ENR.US,D,20190624,000000,34.9648,35.1971,33.9469,34.2979,1203082.7187021,0
+ENR.US,D,20190625,000000,34.262,34.3339,33.6311,33.7585,1495947.1652249,0
+ENR.US,D,20190626,000000,34.8384,35.27,34.2484,34.3262,1641599.6181749,0
+ENR.US,D,20190627,000000,34.2794,35.0532,33.9558,34.3787,912170.78412032,0
+ENR.US,D,20190628,000000,34.5594,35.1708,34.5458,34.7567,1763438.2149996,0
+ENR.US,D,20190701,000000,35.1447,35.7104,34.6683,34.9454,1091449.031496,0
+ENR.US,D,20190702,000000,34.8384,35.1524,34.5867,35.0805,821439.67338006,0
+ENR.US,D,20190703,000000,35.0707,35.8814,34.9998,35.7278,700964.13151952,0
+ENR.US,D,20190705,000000,35.5402,36.1079,35.305,35.9534,879580.91146729,0
+ENR.US,D,20190708,000000,35.8095,36.4949,35.7551,36.2139,618300.24872574,0
+ENR.US,D,20190709,000000,36.0691,36.0885,35.0805,35.6666,517044.29622054,0
+ENR.US,D,20190710,000000,35.9534,36.0525,35.5043,35.6841,684501.51371439,0
+ENR.US,D,20190711,000000,35.7464,36.3122,35.5305,35.8095,777729.32966076,0
+ENR.US,D,20190712,000000,35.6287,36.4949,35.6287,36.2935,1766848.4242118,0
+ENR.US,D,20190715,000000,36.3752,36.942,36.2596,36.5026,545641.70372943,0
+ENR.US,D,20190716,000000,36.4123,36.7369,36.0934,36.2694,656254.89997365,0
+ENR.US,D,20190717,000000,36.2333,36.3219,35.9087,35.9903,551386.0802728,0
+ENR.US,D,20190718,000000,35.8814,36.42,35.6063,36.1964,712950.78543849,0
+ENR.US,D,20190719,000000,36.1867,36.5289,35.3819,35.5024,945643.2991577,0
+ENR.US,D,20190722,000000,35.6025,35.7027,34.3961,34.7743,1339038.4500727,0
+ENR.US,D,20190723,000000,34.9998,35.477,34.6207,34.7743,869928.42487943,0
+ENR.US,D,20190724,000000,34.8122,35.4314,34.784,35.3518,833794.60931954,0
+ENR.US,D,20190725,000000,35.2525,35.9175,35.2253,35.7639,1026861.8293291,0
+ENR.US,D,20190726,000000,35.9252,36.6193,35.7278,36.3752,789595.62325459,0
+ENR.US,D,20190729,000000,36.3219,37.3114,36.1419,37.2298,1129521.9856276,0
+ENR.US,D,20190730,000000,37.3027,38.2563,36.9469,38.1396,1166724.6420236,0
+ENR.US,D,20190731,000000,38.2922,38.6685,37.4883,37.85,1296961.7148691,0
+ENR.US,D,20190801,000000,37.7158,38.7521,37.5117,37.5991,1190614.6234826,0
+ENR.US,D,20190802,000000,37.4378,37.5457,36.1867,36.5463,1065354.5015176,0
+ENR.US,D,20190805,000000,35.8095,35.9175,34.7743,35.1787,1737441.4134903,0
+ENR.US,D,20190806,000000,34.2183,34.4778,29.5125,30.1248,5789744.1561991,0
+ENR.US,D,20190807,000000,29.6835,31.3214,29.2703,30.4037,2619810.1581296,0
+ENR.US,D,20190808,000000,33.2082,33.2744,30.4933,33.2082,2439449.6965484,0
+ENR.US,D,20190809,000000,33.0751,33.0916,31.9056,33.0051,1360056.2432602,0
+ENR.US,D,20190812,000000,33.0293,33.0333,31.7433,32.5074,715776.68127744,0
+ENR.US,D,20190813,000000,32.4704,33.5524,32.3917,32.5356,701597.82348777,0
+ENR.US,D,20190814,000000,32.1302,32.2108,31.4808,31.7521,736682.34390544,0
+ENR.US,D,20190815,000000,31.9514,32.311,31.5819,31.8163,643705.53581663,0
+ENR.US,D,20190816,000000,32.0311,32.7767,32.0311,32.6989,755369.05592382,0
+ENR.US,D,20190819,000000,33.3384,33.9665,33.2034,33.8119,786750.18172181,0
+ENR.US,D,20190820,000000,33.7127,33.7585,32.6989,32.7241,832688.73453727,0
+ENR.US,D,20190821,000000,33.2219,33.3579,32.6512,33.0682,842157.08011489,0
+ENR.US,D,20190822,000000,34.3573,34.7557,33.2977,33.7497,696177.49397361,0
+ENR.US,D,20190823,000000,33.4502,34.4923,33.0079,33.1247,875087.45932878,0
+ENR.US,D,20190826,000000,33.3579,33.6486,32.9788,33.1946,421192.21369785,0
+ENR.US,D,20190827,000000,33.3579,33.805,32.243,32.2702,938135.69528706,0
+ENR.US,D,20190828,000000,32.2799,33.1344,31.7909,33.0954,789013.36732272,0
+ENR.US,D,20190829,000000,33.4502,34.1025,32.7241,34.0034,1090037.6266576,0
+ENR.US,D,20190830,000000,34.3212,35.2642,34.3115,34.919,960507.28495201,0
+ENR.US,D,20190903,000000,34.5021,34.5574,33.6301,34.2377,1408994.5457175,0
+ENR.US,D,20190904,000000,34.5574,35.8182,34.5574,35.7259,1392515.4683807,0
+ENR.US,D,20190905,000000,35.9175,36.1079,35.3555,35.9981,934921.97173378,0
+ENR.US,D,20190906,000000,35.9349,36.8701,35.7803,36.8603,1074292.0271997,0
+ENR.US,D,20190909,000000,38.7005,39.5481,37.6672,39.4169,2112642.6096156,0
+ENR.US,D,20190910,000000,39.1,41.0335,39.0835,40.9868,1350541.6052498,0
+ENR.US,D,20190911,000000,40.8138,42.4207,40.3074,41.7217,1423252.6150033,0
+ENR.US,D,20190912,000000,41.8131,41.8131,40.4969,40.7973,1429275.7748638,0
+ENR.US,D,20190913,000000,40.8507,41.3134,40.2802,41.0967,1054064.2915313,0
+ENR.US,D,20190916,000000,40.8876,41.1045,40.388,40.634,748816.10488847,0
+ENR.US,D,20190917,000000,40.388,40.6777,39.1272,39.3557,1091843.0315348,0
+ENR.US,D,20190918,000000,39.4344,39.4344,37.9588,38.4381,1131877.7560939,0
+ENR.US,D,20190919,000000,38.7569,38.9649,37.6944,38.1202,1149635.5332952,0
+ENR.US,D,20190920,000000,38.2223,38.4283,37.7216,38.0123,1051123.1789708,0
+ENR.US,D,20190923,000000,37.8032,38.8268,37.5428,38.5839,1068329.5618621,0
+ENR.US,D,20190924,000000,38.6548,39.4199,38.4177,38.8745,854406.05781941,0
+ENR.US,D,20190925,000000,38.8365,39.6717,38.7394,38.8842,927630.39921596,0
+ENR.US,D,20190926,000000,38.8842,40.1789,38.6548,39.9992,1193410.6864203,0
+ENR.US,D,20190927,000000,40.2257,40.5154,39.5355,39.8787,1072518.5126652,0
+ENR.US,D,20190930,000000,39.8981,40.1081,39.5014,39.5297,706110.82132013,0
+ENR.US,D,20191001,000000,39.4344,39.9719,36.6426,36.8137,1294511.3020958,0
+ENR.US,D,20191002,000000,36.5512,36.8418,35.6443,36.3344,1192433.4017291,0
+ENR.US,D,20191003,000000,36.1614,36.5337,35.2642,36.4151,721618.78628996,0
+ENR.US,D,20191004,000000,36.4899,37.0509,36.1265,37.0061,654817.77711708,0
+ENR.US,D,20191007,000000,37.0334,37.3318,36.4434,36.4899,570667.3928718,0
+ENR.US,D,20191008,000000,36.0701,36.1984,35.1554,35.2555,1124146.9198255,0
+ENR.US,D,20191009,000000,35.4634,35.4974,34.6235,34.919,745772.12025526,0
+ENR.US,D,20191010,000000,34.9745,36.0992,34.9658,35.7259,592226.29316186,0
+ENR.US,D,20191011,000000,35.9534,37.1772,35.9534,36.6776,666103.8722205,0
+ENR.US,D,20191014,000000,36.5697,36.805,35.6083,35.654,640949.59298717,0
+ENR.US,D,20191015,000000,35.4537,36.4608,34.0754,36.2256,1061673.7387539,0
+ENR.US,D,20191016,000000,36.2625,37.0509,36.0438,37.0246,670791.75257655,0
+ENR.US,D,20191017,000000,37.1695,37.5126,36.4608,36.4996,602071.1505258,0
+ENR.US,D,20191018,000000,36.5512,36.9508,36.2965,36.5065,463290.55203687,0
+ENR.US,D,20191021,000000,36.7156,37.7041,36.5891,37.5311,536639.36864146,0
+ENR.US,D,20191022,000000,37.6944,38.0483,37.2599,38.0123,1305083.4650142,0
+ENR.US,D,20191023,000000,37.9588,39.2098,37.6904,39.1914,529504.16167424,0
+ENR.US,D,20191024,000000,39.6638,39.7611,38.4759,38.9561,474063.31549718,0
+ENR.US,D,20191025,000000,38.9464,39.7494,38.8842,39.3557,518611.0378888,0
+ENR.US,D,20191028,000000,39.4082,39.5988,39.0232,39.0368,460007.90419483,0
+ENR.US,D,20191029,000000,38.8648,39.5792,38.7569,39.5014,1094077.4129553,0
+ENR.US,D,20191030,000000,39.5705,39.7765,39.0455,39.3168,1004306.0986539,0
+ENR.US,D,20191031,000000,39.3265,39.3265,37.8323,38.5362,1231752.1366618,0
+ENR.US,D,20191101,000000,38.6305,39.2808,38.4944,39.0455,1476347.9779212,0
+ENR.US,D,20191104,000000,39.3265,39.6717,38.8007,39.6085,1489485.7703344,0
+ENR.US,D,20191105,000000,39.6804,40.5883,39.3363,39.9992,1261275.3928257,0
+ENR.US,D,20191106,000000,39.9895,40.2208,39.1817,39.9545,793530.48003799,0
+ENR.US,D,20191107,000000,40.3706,40.4882,38.8191,39.0553,1321408.2342418,0
+ENR.US,D,20191108,000000,38.7481,39.3654,38.2474,39.3654,1118192.6842537,0
+ENR.US,D,20191111,000000,39.1,39.8447,38.8462,39.0913,1182643.0665637,0
+ENR.US,D,20191112,000000,39.136,39.1545,36.9595,38.0939,2030122.7477237,0
+ENR.US,D,20191113,000000,45.0959,45.3758,41.3951,43.8797,5291637.5798545,0
+ENR.US,D,20191114,000000,44.4446,46.1671,43.5464,44.08,2180811.8173562,0
+ENR.US,D,20191115,000000,44.1714,45.0765,43.9886,44.2696,956262.78322959,0
+ENR.US,D,20191118,000000,44.0168,44.4348,43.0729,43.8991,922291.33863928,0
+ENR.US,D,20191119,000000,44.3259,44.3435,43.1828,43.3617,769232.0964501,0
+ENR.US,D,20191120,000000,43.2916,43.6397,42.756,43.2916,974152.23668401,0
+ENR.US,D,20191121,000000,43.4102,45.2407,43.1283,44.5242,1337973.7241196,0
+ENR.US,D,20191122,000000,45.16,46.5112,44.7886,45.5401,1239098.2313783,0
+ENR.US,D,20191125,000000,45.8512,46.3527,45.0648,45.6956,1316582.5053082,0
+ENR.US,D,20191126,000000,45.6208,46.6628,44.9753,46.4617,1000791.9886481,0
+ENR.US,D,20191127,000000,46.4062,46.4888,44.9753,46.0155,657340.20034135,0
+ENR.US,D,20191129,000000,45.6771,45.9639,45.2485,45.5217,302386.28557834,0
+ENR.US,D,20191202,000000,45.5683,45.7685,45.021,45.5401,578199.6860399,0
+ENR.US,D,20191203,000000,45.2202,46.0786,44.465,46.0786,1147781.778544,0
+ENR.US,D,20191204,000000,46.133,46.5354,45.8783,46.3245,1004311.2422575,0
+ENR.US,D,20191205,000000,46.4343,47.3015,46.1709,47.1994,1079603.3123167,0
+ENR.US,D,20191206,000000,47.4385,48.3892,46.9087,47.5386,1210484.3643378,0
+ENR.US,D,20191209,000000,47.1653,47.4201,46.3527,46.9087,807626.01144872,0
+ENR.US,D,20191210,000000,46.5899,46.9592,45.7821,46.133,803070.83606652,0
+ENR.US,D,20191211,000000,46.133,46.235,45.6402,45.7957,541146.19414945,0
+ENR.US,D,20191212,000000,45.8415,46.5354,45.8415,46.2429,432016.41319453,0
+ENR.US,D,20191213,000000,46.0057,46.343,45.3136,45.7413,580046.23974609,0
+ENR.US,D,20191216,000000,46.0155,46.6764,45.8415,45.8959,639150.36043445,0
+ENR.US,D,20191217,000000,45.7588,46.2156,45.2853,45.3203,408785.84172197,0
+ENR.US,D,20191218,000000,45.2387,45.2572,44.6263,44.9938,629099.75892498,0
+ENR.US,D,20191219,000000,45.1668,46.1427,45.1668,45.7413,383073.99585424,0
+ENR.US,D,20191220,000000,46.2886,47.2558,46.0252,46.5899,1514413.7310076,0
+ENR.US,D,20191223,000000,46.6531,46.7483,46.1233,46.2886,383514.2883257,0
+ENR.US,D,20191224,000000,46.2516,46.6725,46.0349,46.5451,174781.70907497,0
+ENR.US,D,20191226,000000,46.7902,47.0458,46.2788,46.4256,209642.99709473,0
+ENR.US,D,20191227,000000,46.4888,46.6725,46.1709,46.4256,305970.3485936,0
+ENR.US,D,20191230,000000,46.2788,46.7902,45.6771,45.8415,981874.84318674,0
+ENR.US,D,20191231,000000,45.6208,46.1962,45.5595,45.8219,676094.80792777,0
+ENR.US,D,20200102,000000,45.9784,46.0008,43.6318,44.3007,696640.41830107,0
+ENR.US,D,20200103,000000,43.732,44.7283,43.3403,44.3366,441972.37239706,0
+ENR.US,D,20200106,000000,44.1071,45.6051,43.9886,44.7829,550657.7459976,0
+ENR.US,D,20200107,000000,45.021,45.578,44.7829,45.1483,807946.97231575,0
+ENR.US,D,20200108,000000,45.3845,46.2788,45.1113,45.7957,615446.57742714,0
+ENR.US,D,20200109,000000,45.6869,45.7724,44.2346,45.1668,1087066.6811961,0
+ENR.US,D,20200110,000000,45.2202,45.2202,43.9799,44.2346,702414.62774555,0
+ENR.US,D,20200113,000000,44.1539,44.252,42.41,42.8027,723600.10241149,0
+ENR.US,D,20200114,000000,42.6306,43.1779,41.6527,42.9757,1158711.9362757,0
+ENR.US,D,20200115,000000,42.9397,44.3988,42.8571,44.008,889237.51293806,0
+ENR.US,D,20200116,000000,44.217,45.0287,44.1071,44.8751,597485.11352178,0
+ENR.US,D,20200117,000000,44.6641,45.4224,44.1392,44.9938,1024599.6724489,0
+ENR.US,D,20200121,000000,44.7731,45.5304,44.5359,44.5825,1389794.502056,0
+ENR.US,D,20200122,000000,44.6837,45.3291,44.257,44.3366,859981.72416346,0
+ENR.US,D,20200123,000000,44.1539,44.3803,43.5715,44.252,656252.84253219,0
+ENR.US,D,20200124,000000,44.3279,44.5175,43.7787,44.1908,831773.17308964,0
+ENR.US,D,20200127,000000,43.4161,43.7971,43.001,43.7602,847070.2503103,0
+ENR.US,D,20200128,000000,43.8885,44.0596,43.3674,43.8885,497424.53450215,0
+ENR.US,D,20200129,000000,44.0245,44.3007,42.6657,42.7112,714970.16422694,0
+ENR.US,D,20200130,000000,42.4284,43.4064,42.0123,43.3577,745277.30558523,0
+ENR.US,D,20200131,000000,43.3403,43.6144,42.1174,42.2107,740343.56097526,0
+ENR.US,D,20200203,000000,42.583,44.5088,42.4557,44.1071,719211.57978718,0
+ENR.US,D,20200204,000000,44.6263,46.1612,44.4717,45.9153,1197643.8722148,0
+ENR.US,D,20200205,000000,44.5088,48.0316,43.87,46.5354,2834202.758824,0
+ENR.US,D,20200206,000000,46.9923,47.876,46.691,47.2188,1283947.3689431,0
+ENR.US,D,20200207,000000,47.1994,48.5691,46.9545,48.2949,711334.6651753,0
+ENR.US,D,20200210,000000,48.2522,48.7431,48.0218,48.643,924683.11433115,0
+ENR.US,D,20200211,000000,48.7246,49.127,47.8302,47.876,864387.73504013,0
+ENR.US,D,20200212,000000,48.0665,48.223,46.9545,47.7039,750828.28263183,0
+ENR.US,D,20200213,000000,47.4114,47.456,46.9263,47.3102,437183.6774097,0
+ENR.US,D,20200214,000000,47.32,47.4385,46.9087,46.9632,424565.38896392,0
+ENR.US,D,20200218,000000,46.7999,46.9923,46.1798,46.5617,715994.7700717,0
+ENR.US,D,20200219,000000,46.5899,47.1606,46.3071,46.625,912576.10008704,0
+ENR.US,D,20200220,000000,46.5247,47.2548,46.2671,47.1499,567363.14189446,0
+ENR.US,D,20200221,000000,46.8455,47.3695,46.5063,47.1586,865927.72996947,0
+ENR.US,D,20200224,000000,45.5527,46.8096,45.1357,46.065,1189925.380595,0
+ENR.US,D,20200225,000000,46.2322,46.3411,44.7633,45.0471,692456.61110157,0
+ENR.US,D,20200226,000000,45.23,45.8171,42.7891,43.0088,1069114.4757773,0
+ENR.US,D,20200227,000000,42.2291,42.7823,40.5222,40.5582,1353365.4436473,0
+ENR.US,D,20200228,000000,39.2566,40.7244,38.4555,39.4568,2526002.1436929,0
+ENR.US,D,20200302,000000,39.8155,42.4129,39.2195,42.3944,1106953.9103036,0
+ENR.US,D,20200303,000000,42.4488,43.8399,42.0464,42.1844,1279770.7627888,0
+ENR.US,D,20200304,000000,43.1012,43.733,42.7823,43.5949,749015.67670964,0
+ENR.US,D,20200305,000000,42.3672,42.9183,41.6517,42.753,559460.5092644,0
+ENR.US,D,20200306,000000,41.1005,42.862,40.981,42.6151,673951.982652,0
+ENR.US,D,20200309,000000,40.0264,41.5419,38.9543,40.0167,1183330.2520099,0
+ENR.US,D,20200310,000000,41.5865,41.7712,39.0913,41.5507,1445668.4396594,0
+ENR.US,D,20200311,000000,40.2646,40.7058,38.8569,40.1732,1210748.7455648,0
+ENR.US,D,20200312,000000,37.3658,38.0249,35.0522,36.8331,1502220.3042224,0
+ENR.US,D,20200313,000000,38.4381,38.8405,34.9065,36.8331,1419962.7661161,0
+ENR.US,D,20200316,000000,30.2979,33.4901,30.1131,31.9124,1514608.1592252,0
+ENR.US,D,20200317,000000,32.694,35.1251,32.0971,34.611,1185209.7247793,0
+ENR.US,D,20200318,000000,32.9778,33.6943,28.9943,30.326,1119211.117774,0
+ENR.US,D,20200319,000000,30.0675,32.1983,27.1667,32.1332,1581987.309447,0
+ENR.US,D,20200320,000000,32.592,32.8496,28.9943,29.9294,1229354.1886457,0
+ENR.US,D,20200323,000000,29.4259,30.1131,24.4148,26.0392,1526716.20219,0
+ENR.US,D,20200324,000000,26.9568,30.9491,26.8178,30.5914,954713.5298137,0
+ENR.US,D,20200325,000000,30.5914,34.1443,29.2422,32.4811,1256741.8205789,0
+ENR.US,D,20200326,000000,33.0692,33.7953,30.9958,31.8755,1327054.882316,0
+ENR.US,D,20200327,000000,30.674,30.8198,27.958,28.5723,1377625.7645682,0
+ENR.US,D,20200330,000000,27.9931,29.56,26.6993,29.0225,1431154.2189126,0
+ENR.US,D,20200331,000000,29.2139,29.3705,27.4059,27.7646,1233034.9514094,0
+ENR.US,D,20200401,000000,26.4717,27.0035,25.2945,26.149,1032466.2998536,0
+ENR.US,D,20200402,000000,25.7815,27.1765,25.5522,26.2578,1303269.8303712,0
+ENR.US,D,20200403,000000,26.1121,26.7915,24.441,25.0019,1240937.5840394,0
+ENR.US,D,20200406,000000,26.3434,28.3012,26.0012,28.0765,1127208.392711,0
+ENR.US,D,20200407,000000,29.9294,30.8392,28.7376,29.0964,997711.99878944,0
+ENR.US,D,20200408,000000,29.4627,31.6568,28.9291,30.9579,871219.46939268,0
+ENR.US,D,20200409,000000,31.7851,34.576,31.5906,32.903,1254339.7576797,0
+ENR.US,D,20200413,000000,32.5376,32.5793,30.013,31.3516,878429.77297302,0
+ENR.US,D,20200414,000000,32.4811,33.3434,31.7559,33.007,639062.91917259,0
+ENR.US,D,20200415,000000,31.509,33.4726,30.7012,31.4002,739441.37289709,0
+ENR.US,D,20200416,000000,31.6665,32.242,30.9394,31.7656,757186.80544964,0
+ENR.US,D,20200417,000000,32.5084,33.6573,31.4002,31.8396,1122064.7890726,0
+ENR.US,D,20200420,000000,31.2903,32.4763,31.0687,31.6665,1180324.3300436,0
+ENR.US,D,20200421,000000,30.6915,32.4519,30.4271,31.8668,1028735.1297742,0
+ENR.US,D,20200422,000000,32.8496,32.8496,31.3165,31.4624,707013.0093983,0
+ENR.US,D,20200423,000000,31.7656,32.7212,31.5236,32.1516,544553.31719953,0
+ENR.US,D,20200424,000000,32.5278,33.1791,32.1146,32.7747,688651.37312987,0
+ENR.US,D,20200427,000000,32.9972,35.5986,32.9507,34.8588,809818.21531941,0
+ENR.US,D,20200428,000000,35.3819,36.4472,34.6197,35.6122,953551.07539142,0
+ENR.US,D,20200429,000000,36.347,37.5661,35.9972,37.1267,845346.11437071,0
+ENR.US,D,20200430,000000,36.9323,37.2559,35.5393,35.7589,624562.07179515,0
+ENR.US,D,20200501,000000,35.0435,36.0895,34.4564,34.8219,609428.56117019,0
+ENR.US,D,20200504,000000,34.4098,34.5477,33.2724,34.0151,451607.37073255,0
+ENR.US,D,20200505,000000,34.4748,35.8144,34.2173,35.5004,896126.85565137,0
+ENR.US,D,20200506,000000,35.4459,36.0224,34.2435,34.5574,731949.19983736,0
+ENR.US,D,20200507,000000,35.06,36.942,34.0968,36.1265,1296450.4406674,0
+ENR.US,D,20200508,000000,37.7868,39.2195,36.595,37.4018,1122790.0371857,0
+ENR.US,D,20200511,000000,37.2268,38.0638,36.6037,37.4854,976618.08026827,0
+ENR.US,D,20200512,000000,37.6496,38.4098,37.1548,37.9257,941113.84179371,0
+ENR.US,D,20200513,000000,37.8149,37.8927,36.0059,36.5658,1036004.070436,0
+ENR.US,D,20200514,000000,35.8047,36.7778,35.3371,36.456,753198.45518841,0
+ENR.US,D,20200515,000000,36.8234,38.8706,36.4705,37.9442,747306.97158095,0
+ENR.US,D,20200518,000000,39.7329,41.6974,39.7329,40.0449,956629.00780865,0
+ENR.US,D,20200519,000000,40.46,41.7742,39.796,39.8689,826743.75745199,0
+ENR.US,D,20200520,000000,40.387,40.8858,39.6113,39.9254,1004677.4668366,0
+ENR.US,D,20200521,000000,40.1003,41.645,40.0129,40.7195,829202.39999115,0
+ENR.US,D,20200522,000000,40.8672,41.2017,40.3307,40.7011,534097.39972335,0
+ENR.US,D,20200526,000000,42.1418,43.1973,41.0053,41.0898,839001.99364308,0
+ENR.US,D,20200527,000000,41.4962,42.0046,40.3967,41.8005,1048009.2413281,0
+ENR.US,D,20200528,000000,42.4663,42.4663,40.3044,40.5445,763267.57367098,0
+ENR.US,D,20200529,000000,40.0925,40.7944,39.8689,40.5523,543023.60947747,0
+ENR.US,D,20200601,000000,40.7389,41.154,40.1926,40.9236,774738.83850538,0
+ENR.US,D,20200602,000000,41.0248,42.928,40.8215,41.6527,702916.64346067,0
+ENR.US,D,20200603,000000,42.1515,43.3082,42.097,42.6238,793973.85867162,0
+ENR.US,D,20200604,000000,42.3837,43.386,41.8102,43.0942,903804.19844207,0
+ENR.US,D,20200605,000000,44.3589,45.018,43.7602,44.288,837818.96480624,0
+ENR.US,D,20200608,000000,44.6661,45.5254,44.3337,44.8508,854876.18319196,0
+ENR.US,D,20200609,000000,44.3589,45.3768,43.6114,44.4981,1141451.0311857,0
+ENR.US,D,20200610,000000,44.566,44.8421,42.7152,43.835,692234.4074244,0
+ENR.US,D,20200611,000000,42.3195,43.4374,41.2192,41.2648,793014.06223269,0
+ENR.US,D,20200612,000000,42.4109,42.7112,40.8215,41.9949,544667.5052003,0
+ENR.US,D,20200615,000000,41.2017,43.5492,41.1734,43.2712,644139.65596371,0
+ENR.US,D,20200616,000000,44.9801,45.229,43.1691,44.0653,835151.49195935,0
+ENR.US,D,20200617,000000,44.1957,44.5835,43.6017,43.9555,534868.94026912,0
+ENR.US,D,20200618,000000,43.6308,43.908,43.0768,43.1973,415444.75099228,0
+ENR.US,D,20200619,000000,43.5765,44.5748,43.1973,43.4822,833493.19414632,0
+ENR.US,D,20200622,000000,43.5765,43.5765,42.688,42.9844,484617.99016321,0
+ENR.US,D,20200623,000000,43.7408,44.3686,43.5297,43.6308,856743.3113127,0
+ENR.US,D,20200624,000000,43.1497,43.3441,41.7829,42.4207,708787.55265356,0
+ENR.US,D,20200625,000000,42.4469,43.2809,42.0882,43.1691,1046111.2515855,0
+ENR.US,D,20200626,000000,43.0302,43.3082,41.6255,41.8472,1957868.4899732,0
+ENR.US,D,20200629,000000,42.2437,42.8183,41.9395,42.6792,1291029.0824325,0
+ENR.US,D,20200630,000000,43.0029,44.2306,42.9563,43.8894,1749483.6183285,0
+ENR.US,D,20200701,000000,43.9458,44.7128,43.2421,43.2712,720219.72610031,0
+ENR.US,D,20200702,000000,43.8894,45.4428,43.8894,44.4076,638208.05224788,0
+ENR.US,D,20200706,000000,45.0628,45.5294,44.0927,44.1587,925421.73581363,0
+ENR.US,D,20200707,000000,43.7971,44.3065,43.4296,43.9264,318805.69711292,0
+ENR.US,D,20200708,000000,43.9555,44.8421,43.8623,44.3686,576151.50307108,0
+ENR.US,D,20200709,000000,44.4707,44.776,43.7553,44.2306,573469.628134,0
+ENR.US,D,20200710,000000,44.2403,45.7296,44.2306,45.4973,634182.66804046,0
+ENR.US,D,20200713,000000,45.9503,46.2934,44.8324,44.914,566683.15749346,0
+ENR.US,D,20200714,000000,44.8139,45.9881,44.8139,45.959,644896.79441928,0
+ENR.US,D,20200715,000000,46.829,47.3919,45.5254,45.9687,521361.83711463,0
+ENR.US,D,20200716,000000,45.7938,46.3382,45.507,45.9318,410805.22051042,0
+ENR.US,D,20200717,000000,46.1544,46.7269,45.6081,46.6628,467188.37487407,0
+ENR.US,D,20200720,000000,46.7824,46.7824,45.6168,45.8773,321041.10725418,0
+ENR.US,D,20200721,000000,46.1262,46.4684,44.9714,45.1658,592258.18350442,0
+ENR.US,D,20200722,000000,45.2115,45.5391,44.5748,45.0628,906438.75222567,0
+ENR.US,D,20200723,000000,45.1658,46.136,44.9617,45.1289,511008.79171121,0
+ENR.US,D,20200724,000000,44.7488,45.2485,44.2491,44.4981,292800.66583779,0
+ENR.US,D,20200727,000000,45.0083,45.5439,44.7857,45.3865,385263.11356276,0
+ENR.US,D,20200728,000000,45.8395,46.0698,45.3593,45.4147,354212.20711834,0
+ENR.US,D,20200729,000000,45.3962,46.8845,45.367,46.8203,550994.13767557,0
+ENR.US,D,20200730,000000,46.4597,46.6337,45.367,46.3197,459344.37932546,0
+ENR.US,D,20200731,000000,46.3197,46.3382,45.2202,46.3284,590237.77599525,0
+ENR.US,D,20200803,000000,46.6998,48.5194,46.6064,47.7894,797332.6318475,0
+ENR.US,D,20200804,000000,47.5309,49.1572,47.1887,48.9627,959352.03157483,0
+ENR.US,D,20200805,000000,44.8975,45.82,40.1372,42.097,3261134.2054616,0
+ENR.US,D,20200806,000000,42.3837,44.4882,42.3282,43.835,1379007.3365055,0
+ENR.US,D,20200807,000000,43.6494,44.0927,42.022,42.7433,731040.83943482,0
+ENR.US,D,20200810,000000,42.513,43.6786,41.8928,43.1788,910928.08948129,0
+ENR.US,D,20200811,000000,43.4822,43.6211,41.7548,41.8559,1021279.9906606,0
+ENR.US,D,20200812,000000,42.3555,42.8405,41.7645,41.8753,611599.16190561,0
+ENR.US,D,20200813,000000,41.7645,42.4022,41.5428,41.6255,480639.92710925,0
+ENR.US,D,20200814,000000,41.4962,42.5033,41.1249,41.7548,557312.54038499,0
+ENR.US,D,20200817,000000,42.0415,42.6617,41.7645,41.8286,579082.32842424,0
+ENR.US,D,20200818,000000,41.7461,42.8629,41.7461,42.4294,829231.20417153,0
+ENR.US,D,20200819,000000,42.895,43.696,42.7726,43.4268,639549.50407679,0
+ENR.US,D,20200820,000000,43.034,43.4889,42.5412,43.1546,462794.70864611,0
+ENR.US,D,20200821,000000,43.0992,43.6387,42.8658,43.349,548153.83974642,0
+ENR.US,D,20200824,000000,43.5668,44.1879,43.3587,43.8991,676281.00637947,0
+ENR.US,D,20200825,000000,43.9925,44.2714,43.2946,43.8263,469562.66231355,0
+ENR.US,D,20200826,000000,43.6193,44.7186,43.5376,44.5787,610704.17487252,0
+ENR.US,D,20200827,000000,45.0628,45.2669,43.6863,43.8165,543437.15521,0
+ENR.US,D,20200828,000000,43.908,43.9643,43.1643,43.7971,482409.32676087,0
+ENR.US,D,20200831,000000,43.7971,43.8991,43.0243,43.0622,616990.68723941,0
+ENR.US,D,20200901,000000,43.3043,44.8945,43.0574,43.4171,656219.9234689,0
+ENR.US,D,20200902,000000,43.2576,43.6387,43.0292,43.349,582951.34708107,0
+ENR.US,D,20200903,000000,43.2576,43.4842,41.5554,42.4391,483338.26157797,0
+ENR.US,D,20200904,000000,42.7172,42.8474,41.2949,42.6054,692581.08630963,0
+ENR.US,D,20200908,000000,42.2622,42.4109,40.8391,41.0908,727279.83645441,0
+ENR.US,D,20200909,000000,41.3591,41.6293,40.3452,40.5592,628341.59174867,0
+ENR.US,D,20200910,000000,40.6242,41.4991,37.7868,37.8343,1282877.4993864,0
+ENR.US,D,20200911,000000,38.0385,38.8579,37.8343,38.3564,1018989.0296001,0
+ENR.US,D,20200914,000000,38.7462,38.7773,37.8908,37.9549,708330.80065048,0
+ENR.US,D,20200915,000000,38.1221,38.7549,37.2288,37.2851,745421.32648711,0
+ENR.US,D,20200916,000000,37.3784,38.1027,37.0441,37.602,657785.63641643,0
+ENR.US,D,20200917,000000,37.3969,37.9549,36.7467,37.4339,705575.88654173,0
+ENR.US,D,20200918,000000,37.5,37.6118,36.4015,37.2103,1991745.2922567,0
+ENR.US,D,20200921,000000,36.559,36.9498,36.3548,36.7544,642241.66622113,0
+ENR.US,D,20200922,000000,37.1364,37.4523,36.5784,36.9498,565019.7160768,0
+ENR.US,D,20200923,000000,36.9498,37.5,36.3831,36.4667,518122.39554315,0
+ENR.US,D,20200924,000000,36.2801,36.8769,35.899,36.4103,351265.95095426,0
+ENR.US,D,20200925,000000,36.2343,36.9498,36.1546,36.6611,342614.40963444,0
+ENR.US,D,20200928,000000,37.1918,37.602,36.8097,36.8769,603632.74859043,0
+ENR.US,D,20200929,000000,37.0256,37.3037,36.5318,36.5687,407078.16531402,0
+ENR.US,D,20200930,000000,36.4667,37.0703,36.1595,36.4103,602749.07748534,0
+ENR.US,D,20201001,000000,36.4764,37.6556,36.2343,37.4339,773563.01071364,0
+ENR.US,D,20201002,000000,36.9226,38.1872,36.8,37.6389,765475.20835258,0
+ENR.US,D,20201005,000000,37.9549,38.4331,37.6389,38.337,655609.89207739,0
+ENR.US,D,20201006,000000,38.337,39.0242,38.159,38.2795,638382.93477159,0
+ENR.US,D,20201007,000000,38.4672,38.8017,37.6118,37.6653,575386.13484967,0
+ENR.US,D,20201008,000000,37.8519,38.4186,37.6389,38.2066,337452.28902291,0
+ENR.US,D,20201009,000000,38.2708,38.6792,37.6944,38.3467,407894.9695718,0
+ENR.US,D,20201012,000000,38.5148,39.2108,38.2708,38.4866,469403.21060076,0
+ENR.US,D,20201013,000000,38.5051,39.0903,38.0287,39.0067,983694.65015401,0
+ENR.US,D,20201014,000000,39.0426,39.6162,38.233,38.5216,479074.21416172,0
+ENR.US,D,20201015,000000,38.02,38.9222,37.9082,38.8017,392484.7330711,0
+ENR.US,D,20201016,000000,38.6792,38.9222,38.1221,38.7374,323905.06576004,0
+ENR.US,D,20201019,000000,38.8385,39.0067,37.9725,38.1221,377386.19895088,0
+ENR.US,D,20201020,000000,38.4769,39.0067,38.1785,38.2524,292199.89293282,0
+ENR.US,D,20201021,000000,38.298,38.5392,37.7868,38.1221,486394.59085992,0
+ENR.US,D,20201022,000000,38.0677,38.7733,37.5972,38.4866,577929.13248851,0
+ENR.US,D,20201023,000000,38.7822,39.0524,37.843,38.4098,321429.96368924,0
+ENR.US,D,20201026,000000,37.9725,38.7636,37.9725,38.6615,375442.94549628,0
+ENR.US,D,20201027,000000,38.8385,38.8939,37.5447,37.6215,449763.90318854,0
+ENR.US,D,20201028,000000,36.9313,37.3687,36.039,36.5123,481696.42329659,0
+ENR.US,D,20201029,000000,36.4569,37.22,35.9641,36.7467,363508.75633443,0
+ENR.US,D,20201030,000000,36.6067,36.8953,35.9738,36.6067,522609.6753573,0
+ENR.US,D,20201102,000000,36.9585,38.6257,36.8575,38.6072,625147.41388921,0
+ENR.US,D,20201103,000000,39.1185,39.8796,38.7919,39.6842,652736.67508496,0
+ENR.US,D,20201104,000000,39.1545,40.6719,39.1545,40.2811,724745.06858139,0
+ENR.US,D,20201105,000000,40.6894,41.7694,40.4016,41.3971,696795.75513094,0
+ENR.US,D,20201106,000000,41.6293,42.3837,41.0539,42.0484,579970.11441224,0
+ENR.US,D,20201109,000000,44.0857,44.5417,42.1592,43.072,870655.73043391,0
+ENR.US,D,20201110,000000,43.6582,44.3823,43.072,44.0576,741507.04411828,0
+ENR.US,D,20201111,000000,44.5417,45.2251,43.59,43.8894,910117.45754787,0
+ENR.US,D,20201112,000000,39.3888,40.4755,37.3037,37.3969,3586616.3000972,0
+ENR.US,D,20201113,000000,37.8985,39.7882,37.8617,39.2673,1617925.6680688,0
+ENR.US,D,20201116,000000,39.4713,40.0196,37.7323,39.9826,1867352.3818652,0
+ENR.US,D,20201117,000000,39.481,40.0857,38.9697,39.2108,760769.83974416,0
+ENR.US,D,20201118,000000,39.1457,39.6016,38.3272,38.3467,599990.0484937,0
+ENR.US,D,20201119,000000,38.3175,39.0524,38.2524,38.5392,819577.68886295,0
+ENR.US,D,20201120,000000,38.6518,39.0242,38.0483,38.3826,488527.12892841,0
+ENR.US,D,20201123,000000,38.6072,38.8939,37.8985,38.5489,581946.28693012,0
+ENR.US,D,20201124,000000,38.8667,39.2399,38.058,38.7374,1046652.3586883,0
+ENR.US,D,20201125,000000,38.6072,39.621,38.5099,39.0816,611458.22716592,0
+ENR.US,D,20201127,000000,39.0719,39.3624,38.7442,39.1934,229186.63347927,0
+ENR.US,D,20201130,000000,39.1554,39.3624,38.6499,39.2497,597998.4451649,0
+ENR.US,D,20201201,000000,39.0903,39.971,39.0669,39.2497,792600.51650015,0
+ENR.US,D,20201202,000000,39.1185,40.0264,38.8268,39.8592,738212.05162751,0
+ENR.US,D,20201203,000000,39.83,40.8983,39.7969,40.3646,614799.51208943,0
+ENR.US,D,20201204,000000,40.5338,41.1988,40.4386,40.5426,546300.08499514,0
+ENR.US,D,20201207,000000,40.3735,40.8517,39.9097,40.2519,554096.75939026,0
+ENR.US,D,20201208,000000,40.1294,40.458,39.6336,40.3161,771470.59275352,0
+ENR.US,D,20201209,000000,40.6358,41.0666,40.0741,40.2334,331785.0665341,0
+ENR.US,D,20201210,000000,40.1586,40.9353,40.0167,40.6544,530762.2871242,0
+ENR.US,D,20201211,000000,40.4288,40.8235,39.7173,39.7173,486804.02170954,0
+ENR.US,D,20201214,000000,39.9331,40.3832,39.4937,39.6707,367366.45906323,0
+ENR.US,D,20201215,000000,39.9234,40.1859,39.4179,39.7922,1153199.021896,0
+ENR.US,D,20201216,000000,40.0264,40.6456,40.0264,40.2607,511884.23305047,0
+ENR.US,D,20201217,000000,40.5241,40.7573,40.0546,40.5338,511448.05546194,0
+ENR.US,D,20201218,000000,40.6739,41.0763,39.7173,39.9992,1111638.7044976,0
+ENR.US,D,20201221,000000,39.4179,40.0741,38.7151,39.9622,420412.44338627,0
+ENR.US,D,20201222,000000,39.9147,40.5047,39.7551,40.214,384332.1213042,0
+ENR.US,D,20201223,000000,40.5504,40.983,40.2431,40.5796,383123.37444918,0
+ENR.US,D,20201224,000000,40.7205,40.9742,40.3161,40.8702,179982.92107414,0
+ENR.US,D,20201228,000000,41.0393,41.5069,40.9353,41.086,307191.44009737,0
+ENR.US,D,20201229,000000,41.366,41.5166,40.7954,40.8983,365491.10117668,0
+ENR.US,D,20201230,000000,40.8517,41.2638,39.9798,40.3161,480302.50671057,0
+ENR.US,D,20201231,000000,40.3832,40.5796,39.3819,39.5219,812689.37487037,0
+ENR.US,D,20210104,000000,39.6988,39.9895,39.0426,39.5764,545281.65147473,0
+ENR.US,D,20210105,000000,39.5861,40.6087,39.5764,40.3258,493995.80831677,0
+ENR.US,D,20210106,000000,40.4483,42.0026,40.0925,41.9852,957183.48828087,0
+ENR.US,D,20210107,000000,42.0892,43.1002,41.7227,42.8464,596144.69041361,0
+ENR.US,D,20210108,000000,42.8464,43.034,42.2894,43.0243,423128.26610735,0
+ENR.US,D,20210111,000000,42.8649,43.3908,42.5576,42.8941,403246.1806034,0
+ENR.US,D,20210112,000000,42.829,43.869,42.7891,43.6144,609003.69950967,0
+ENR.US,D,20210113,000000,43.6814,43.8963,43.0243,43.4569,497320.63370865,0
+ENR.US,D,20210114,000000,43.8399,44.8615,43.3276,44.636,590869.41052205,0
+ENR.US,D,20210115,000000,44.6457,45.3806,43.9712,44.9831,576785.19503932,0
+ENR.US,D,20210119,000000,45.3126,46.0796,44.8051,44.9831,715042.17467788,0
+ENR.US,D,20210120,000000,44.8811,45.4428,44.7022,45.0675,495598.5552105,0
+ENR.US,D,20210121,000000,45.0675,45.4244,44.7216,44.8051,266259.67106355,0
+ENR.US,D,20210122,000000,44.7391,45.1988,44.4854,44.9743,268413.81226731,0
+ENR.US,D,20210125,000000,45.0122,46.6046,44.8811,45.4525,390506.50311176,0
+ENR.US,D,20210126,000000,45.5459,45.6869,43.6912,43.7553,527555.76461601,0
+ENR.US,D,20210127,000000,43.2314,44.7303,42.5101,42.5392,546555.20773561,0
+ENR.US,D,20210128,000000,42.5295,42.8863,41.0101,41.92,485938.86757755,0
+ENR.US,D,20210129,000000,41.92,42.1728,40.7583,41.0763,527643.20587786,0
+ENR.US,D,20210201,000000,41.5457,41.8121,40.4114,41.3854,635964.41234081,0
+ENR.US,D,20210202,000000,41.9006,43.9906,41.5545,43.8029,800599.84887863,0
+ENR.US,D,20210203,000000,43.7553,44.1024,43.1099,43.5785,464259.60696234,0
+ENR.US,D,20210204,000000,43.8593,44.8051,42.9874,43.8224,527195.71236132,0
+ENR.US,D,20210205,000000,44.3279,45.5877,44.3279,44.393,768934.79615979,0
+ENR.US,D,20210208,000000,48.4883,49.5179,44.9743,45.6576,1254669.9770333,0
+ENR.US,D,20210209,000000,44.9549,45.0765,43.5414,43.6814,789845.60239142,0
+ENR.US,D,20210210,000000,43.9906,44.5339,43.1196,43.3344,1182978.429521,0
+ENR.US,D,20210211,000000,43.4199,43.5511,42.2661,42.8201,811112.34599484,0
+ENR.US,D,20210212,000000,42.7726,43.9147,42.0892,43.869,707890.50817903,0
+ENR.US,D,20210216,000000,43.9906,44.1325,43.208,43.4929,361768.16086318,0
+ENR.US,D,20210217,000000,43.2965,44.7119,43.279,44.5436,908271.9325624,0
+ENR.US,D,20210218,000000,44.4115,44.7507,43.5056,43.5444,682284.62054623,0
+ENR.US,D,20210219,000000,43.6572,44.0626,41.6012,41.6293,999086.36968162,0
+ENR.US,D,20210222,000000,41.4398,42.5995,40.809,41.9501,1222302.3080574,0
+ENR.US,D,20210223,000000,42.1106,42.1291,40.8935,41.3941,957960.17243026,0
+ENR.US,D,20210224,000000,40.7147,41.3747,40.215,40.4979,922370.55013532,0
+ENR.US,D,20210225,000000,40.5921,40.9703,39.4509,39.5355,470784.78253804,0
+ENR.US,D,20210226,000000,39.659,40.0167,38.791,39.4131,919537.45325127,0
+ENR.US,D,20210301,000000,40.3375,40.6864,39.7718,39.7815,519302.33821779,0
+ENR.US,D,20210302,000000,39.6959,39.9982,39.2255,39.7533,815605.79813336,0
+ENR.US,D,20210303,000000,39.9798,40.3949,39.3722,39.9613,765406.28406383,0
+ENR.US,D,20210304,000000,39.9701,40.9887,39.3771,40.3949,875509.23482713,0
+ENR.US,D,20210305,000000,40.9129,42.2272,40.3472,42.1194,737903.4354092,0
+ENR.US,D,20210308,000000,42.092,42.8834,41.4398,41.4398,674126.86517571,0
+ENR.US,D,20210309,000000,41.5624,42.5452,41.327,41.9404,781427.58067678,0
+ENR.US,D,20210310,000000,41.884,43.4763,41.884,43.1954,682619.98350345,0
+ENR.US,D,20210311,000000,43.4316,44.0994,43.2051,43.6669,753196.39774695,0
+ENR.US,D,20210312,000000,43.9498,45.298,43.7699,45.2407,894531.30980273,0
+ENR.US,D,20210315,000000,45.2591,46.2594,45.1464,46.2118,519060.5888468,0
+ENR.US,D,20210316,000000,46.2215,46.448,45.3165,45.854,476009.65511395,0
+ENR.US,D,20210317,000000,45.9863,46.8154,45.5625,46.2118,549456.20018767,0
+ENR.US,D,20210318,000000,45.8346,46.5035,44.7595,44.7886,582436.98671723,0
+ENR.US,D,20210319,000000,44.9015,45.8074,44.6079,44.6944,1098464.9068587,0
+ENR.US,D,20210322,000000,44.5339,44.7079,43.836,44.3541,563187.56446079,0
+ENR.US,D,20210323,000000,44.0148,44.1471,42.6958,43.1954,897999.12737575,0
+ENR.US,D,20210324,000000,43.5347,44.4115,43.1002,43.3636,445651.07771926,0
+ENR.US,D,20210325,000000,43.4025,45.0521,43.0827,44.8819,495026.58648592,0
+ENR.US,D,20210326,000000,45.1561,46.1369,44.637,45.4399,666056.55106702,0
+ENR.US,D,20210329,000000,45.5994,46.1826,45.1756,45.9104,549052.94166242,0
+ENR.US,D,20210330,000000,45.9473,46.4811,45.3816,45.5625,403174.17015246,0
+ENR.US,D,20210331,000000,45.6168,46.0893,44.7225,44.7498,548299.91808976,0
+ENR.US,D,20210401,000000,44.7225,45.7782,44.2793,45.6081,619004.92242421,0
+ENR.US,D,20210405,000000,45.8726,45.8726,44.5904,44.9112,814924.78501162,0
+ENR.US,D,20210406,000000,44.9112,45.6362,44.5145,44.7983,892631.26261869,0
+ENR.US,D,20210407,000000,44.7886,45.1561,44.3823,44.9015,240386.31604157,0
+ENR.US,D,20210408,000000,44.7983,46.2312,44.7225,46.1467,647595.12888801,0
+ENR.US,D,20210409,000000,46.0893,46.2215,45.2358,46.0893,518066.84462385,0
+ENR.US,D,20210412,000000,46.0416,46.2779,45.8074,46.2681,320614.18815218,0
+ENR.US,D,20210413,000000,45.9201,46.1923,45.4302,45.6849,311620.08283004,0
+ENR.US,D,20210414,000000,45.7879,46.0466,45.4399,45.7879,203399.69099841,0
+ENR.US,D,20210415,000000,46.1272,46.6551,45.7782,46.6551,226729.01966083,0
+ENR.US,D,20210416,000000,47.0331,47.4181,46.6307,46.834,373450.31344676,0
+ENR.US,D,20210419,000000,46.5423,47.3627,46.5326,47.1926,468900.16616492,0
+ENR.US,D,20210420,000000,47.1459,47.7953,46.9661,47.5037,468253.10082721,0
+ENR.US,D,20210421,000000,47.5794,48.4466,47.5037,47.6349,507735.40235572,0
+ENR.US,D,20210422,000000,47.5503,48.051,47.4181,47.6271,474500.52180643,0
+ENR.US,D,20210423,000000,48.051,48.1919,47.5697,47.7496,540077.35331338,0
+ENR.US,D,20210426,000000,47.494,47.8526,47.2208,47.2402,542430.0376176,0
+ENR.US,D,20210427,000000,47.1459,47.2402,46.7309,47.0234,423491.40452423,0
+ENR.US,D,20210428,000000,47.1275,47.3997,46.5423,47.0692,314571.48259777,0
+ENR.US,D,20210429,000000,46.937,47.3345,46.797,46.8815,332656.39299045,0
+ENR.US,D,20210430,000000,46.6453,47.1459,46.3002,46.4849,376785.42604592,0
+ENR.US,D,20210503,000000,47.0498,47.6592,46.5705,46.9194,445567.75134032,0
+ENR.US,D,20210504,000000,46.8631,47.3248,46.5899,47.108,269867.39465552,0
+ENR.US,D,20210505,000000,47.108,47.108,45.5429,45.9007,487316.32463192,0
+ENR.US,D,20210506,000000,46.1923,46.6648,45.7024,46.5608,418497.99411204,0
+ENR.US,D,20210507,000000,46.6083,47.8623,46.2876,47.6446,773974.49900471,0
+ENR.US,D,20210510,000000,48.0879,48.2774,46.3809,47.6446,846869.6497684,0
+ENR.US,D,20210511,000000,47.6271,47.6271,46.4936,47.004,451262.74928877,0
+ENR.US,D,20210512,000000,46.4936,46.6648,44.4757,44.5145,1078361.6463984,0
+ENR.US,D,20210513,000000,44.4951,45.3719,44.1285,44.5145,776547.32954465,0
+ENR.US,D,20210514,000000,44.8353,45.2639,44.4581,45.2504,753761.16542645,0
+ENR.US,D,20210517,000000,45.1746,45.401,44.7225,44.8353,416264.64141224,0
+ENR.US,D,20210518,000000,44.7595,45.0618,43.7602,43.8078,462827.62770941,0
+ENR.US,D,20210519,000000,43.4666,43.7981,42.8834,43.3636,553513.47473766,0
+ENR.US,D,20210520,000000,43.3363,43.7796,43.1662,43.3636,585055.08096918,0
+ENR.US,D,20210521,000000,43.4676,44.0626,43.2985,43.6397,505776.71809021,0
+ENR.US,D,20210524,000000,43.9341,44.466,43.801,43.9341,404154.54100594,0
+ENR.US,D,20210525,000000,44.0188,44.1519,43.6689,43.6786,526721.47210586,0
+ENR.US,D,20210526,000000,43.7067,44.1044,43.4588,43.8671,380571.11832379,0
+ENR.US,D,20210527,000000,43.8476,44.3142,43.5551,43.5735,416990.91824599,0
+ENR.US,D,20210528,000000,43.5454,43.7144,43.279,43.697,276261.92269881,0
+ENR.US,D,20210601,000000,43.8963,44.0857,43.3928,43.9712,348810.39457727,0
+ENR.US,D,20210602,000000,44.1422,44.2092,41.9404,42.4625,1026321.7509471,0
+ENR.US,D,20210603,000000,42.3389,43.3636,41.922,43.3363,607065.58965871,0
+ENR.US,D,20210604,000000,43.5551,43.6591,42.5295,42.8989,469946.37514498,0
+ENR.US,D,20210607,000000,42.7093,42.8707,41.5701,41.9025,712267.71487531,0
+ENR.US,D,20210608,000000,41.8743,42.0736,41.2337,41.817,694627.21183698,0
+ENR.US,D,20210609,000000,41.7703,42.1106,41.6177,42.1017,361831.9415483,0
+ENR.US,D,20210610,000000,42.4625,42.7949,41.7605,41.9696,510124.0918854,0
+ENR.US,D,20210611,000000,42.1689,42.4527,41.7605,42.4255,483178.80986517,0
+ENR.US,D,20210614,000000,42.586,42.6627,41.9171,42.0833,358310.63049744,0
+ENR.US,D,20210615,000000,42.0163,42.5101,41.922,42.2924,317928.1983322,0
+ENR.US,D,20210616,000000,42.3205,42.3205,41.2376,41.2376,480546.31352304,0
+ENR.US,D,20210617,000000,41.0967,41.2376,40.6029,40.983,662690.57684604,0
+ENR.US,D,20210618,000000,40.4794,40.8011,40.2422,40.3744,787988.76147795,0
+ENR.US,D,20210621,000000,40.6029,40.736,40.2324,40.3084,575326.46904747,0
+ENR.US,D,20210622,000000,40.2899,40.6777,39.9768,40.3939,686484.88727737,0
+ENR.US,D,20210623,000000,40.3462,40.8061,40.0993,40.2986,548074.62825039,0
+ENR.US,D,20210624,000000,40.527,40.527,40.1702,40.3365,622120.91750836,0
+ENR.US,D,20210625,000000,40.2509,40.6971,39.8719,40.0517,8807002.6249108,0
+ENR.US,D,20210628,000000,40.2422,41.1724,39.834,41.1054,843913.10639704,0
+ENR.US,D,20210629,000000,41.4379,41.9123,41.1627,41.3805,531699.45170713,0
+ENR.US,D,20210630,000000,41.2192,41.3018,40.1946,40.7924,969692.7323295,0
+ENR.US,D,20210701,000000,40.9733,41.3611,40.6029,41.0101,844695.9628708,0
+ENR.US,D,20210702,000000,40.983,40.983,39.8534,40.1187,594332.08449143,0
+ENR.US,D,20210706,000000,40.1187,40.7068,39.9097,40.6126,1089431.7101489,0
+ENR.US,D,20210707,000000,40.4891,40.9537,40.2324,40.6126,541127.67717635,0
+ENR.US,D,20210708,000000,39.9953,40.527,39.521,39.9574,676198.70872125,0
+ENR.US,D,20210709,000000,40.0993,40.7643,40.0333,40.6029,428114.47547444,0
+ENR.US,D,20210712,000000,40.3462,40.773,39.8437,40.7449,644756.88840032,0
+ENR.US,D,20210713,000000,40.3744,40.7165,39.3878,39.5384,773400.47283866,0
+ENR.US,D,20210714,000000,39.7951,40.1421,39.103,39.3595,758263.87605152,0
+ENR.US,D,20210715,000000,39.2643,39.4879,38.6198,38.9795,551980.68085341,0
+ENR.US,D,20210716,000000,39.1321,39.5627,38.8375,38.9222,629887.75900238,0
+ENR.US,D,20210719,000000,38.3826,39.103,38.2865,38.8375,827692.23796291,0
+ENR.US,D,20210720,000000,38.8939,39.3547,38.5809,38.6295,613523.89838711,0
+ENR.US,D,20210721,000000,38.8084,39.4733,38.7238,39.0553,526784.22407025,0
+ENR.US,D,20210722,000000,39.0174,39.1506,38.3049,38.4866,472846.33887632,0
+ENR.US,D,20210723,000000,38.3923,38.7987,38.1065,38.5809,373744.52757488,0
+ENR.US,D,20210726,000000,38.5712,39.6911,38.542,39.5112,516596.80270399,0
+ENR.US,D,20210727,000000,39.4636,39.8048,39.2312,39.6346,673816.19151594,0
+ENR.US,D,20210728,000000,39.6433,40.1665,39.4199,39.8048,503278.9841634,0
+ENR.US,D,20210729,000000,40.147,40.6214,39.7668,40.5834,539694.66920269,0
+ENR.US,D,20210730,000000,40.4133,40.9635,40.2899,40.6689,672976.75540215,0
+ENR.US,D,20210802,000000,40.8303,40.9062,39.8719,40.0235,553523.76194494,0
+ENR.US,D,20210803,000000,40.0235,40.4979,39.4159,40.3559,508693.14135319,0
+ENR.US,D,20210804,000000,39.9671,40.3171,38.9319,39.0553,465256.43734747,0
+ENR.US,D,20210805,000000,39.1884,39.7105,39.0358,39.0933,567774.63018554,0
+ENR.US,D,20210806,000000,39.4344,39.4344,38.5323,38.7238,566866.269783,0
+ENR.US,D,20210809,000000,38.4283,40.0905,37.8791,38.4866,893436.75094847,0
+ENR.US,D,20210810,000000,37.9636,38.3826,36.8729,37.7741,1180514.6433782,0
+ENR.US,D,20210811,000000,38.0968,38.9513,38.0297,38.5712,1042604.3426248,0
+ENR.US,D,20210812,000000,38.4964,38.6752,38.059,38.542,793887.44613049,0
+ENR.US,D,20210813,000000,39.0271,39.3401,38.542,38.5906,600811.99635512,0
+ENR.US,D,20210816,000000,38.6295,39.0933,38.1912,38.2397,633027.41466326,0
+ENR.US,D,20210817,000000,38.0297,38.8084,37.8597,38.6198,764781.85058213,0
+ENR.US,D,20210818,000000,38.6471,38.7822,37.6593,37.6983,531543.08615651,0
+ENR.US,D,20210819,000000,37.3084,37.85,37.0431,37.1481,779272.41075229,0
+ENR.US,D,20210820,000000,37.3668,38.2641,37.3668,37.9549,857342.02677623,0
+ENR.US,D,20210823,000000,37.916,38.1416,37.0081,37.1033,1778845.3653381,0
+ENR.US,D,20210824,000000,37.1889,37.6205,36.7699,37.1889,828771.36600625,0
+ENR.US,D,20210825,000000,37.1986,37.5428,37.0897,37.294,580922.70980607,0
+ENR.US,D,20210826,000000,37.294,37.4183,36.697,37.1326,796814.15660075,0
+ENR.US,D,20210827,000000,37.1792,37.7731,37.1607,37.4008,595904.99848407,0
+ENR.US,D,20210830,000000,37.533,38.0599,37.4767,37.7352,843722.79306242,0
+ENR.US,D,20210831,000000,37.8403,37.9733,37.3911,37.6205,820602.29470772,0
+ENR.US,D,20210901,000000,37.7158,38.1551,37.6205,37.916,711259.56856218,0
+ENR.US,D,20210902,000000,38.1075,38.1746,37.8306,37.8878,672089.99813489,0
+ENR.US,D,20210903,000000,37.7255,38.1697,37.677,38.0307,452522.9321802,0
+ENR.US,D,20210907,000000,38.0123,38.0123,36.9887,37.0081,878086.18024997,0
+ENR.US,D,20210908,000000,36.8448,37.916,36.8069,37.811,689383.82228798,0
+ENR.US,D,20210909,000000,37.7255,37.7255,36.8361,36.979,636466.42805592,0
+ENR.US,D,20210910,000000,37.0742,37.4475,36.5016,36.5104,957553.82774283,0
+ENR.US,D,20210913,000000,36.6251,37.286,36.6251,37.1607,906751.48332689,0
+ENR.US,D,20210914,000000,37.1607,37.184,36.1576,36.5299,856369.88568856,0
+ENR.US,D,20210915,000000,36.4337,36.8836,36.2898,36.7116,738168.84535695,0
+ENR.US,D,20210916,000000,36.7397,37.0178,36.175,36.7592,711204.01764289,0
+ENR.US,D,20210917,000000,36.9313,37.0558,36.6067,36.9216,1522545.76836,0
+ENR.US,D,20210920,000000,36.4725,36.9119,36.0136,36.3286,827029.74181428,0
+ENR.US,D,20210921,000000,36.3383,36.5201,35.373,35.5257,964980.16267598,0
+ENR.US,D,20210922,000000,35.688,36.1944,35.6598,35.9748,684744.29180613,0
+ENR.US,D,20210923,000000,35.9942,37.1423,35.9087,36.9595,1004562.2501151,0
+ENR.US,D,20210924,000000,36.8933,37.0936,36.3869,36.8361,678784.91263065,0
+ENR.US,D,20210927,000000,37.1228,38.2367,37.0178,37.8208,761322.26277492,0
+ENR.US,D,20210928,000000,37.8781,38.2611,37.4864,37.7061,564411.74212674,0
+ENR.US,D,20210929,000000,37.7061,38.2223,37.4008,38.0404,675832.4841422,0
+ENR.US,D,20210930,000000,38.1931,38.1931,37.3328,37.3425,602655.46389913,0
+ENR.US,D,20211001,000000,37.4008,38.1931,37.1228,37.9063,775492.89079877,0
+ENR.US,D,20211004,000000,37.7915,38.3078,37.6556,38.1366,730849.49737947,0
+ENR.US,D,20211005,000000,38.2795,38.6811,37.5058,37.811,526386.10914863,0
+ENR.US,D,20211006,000000,37.5428,37.8878,37.3231,37.7439,422764.09896975,0
+ENR.US,D,20211007,000000,37.811,38.3204,37.5146,37.5428,592976.23057234,0
+ENR.US,D,20211008,000000,37.5058,37.8208,37.2666,37.2666,330153.51546,0
+ENR.US,D,20211011,000000,37.2569,37.3911,36.7116,36.7213,491837.5522301,0
+ENR.US,D,20211012,000000,36.5104,36.9692,36.2898,36.558,683607.55540204,0
+ENR.US,D,20211013,000000,36.6067,36.6154,36.0428,36.2898,724252.31135283,0
+ENR.US,D,20211014,000000,36.4822,36.6631,36.1944,36.4337,649923.12389475,0
+ENR.US,D,20211015,000000,36.8836,37.1326,36.0604,36.2995,566938.28023394,0
+ENR.US,D,20211018,000000,35.8794,36.2236,35.5451,35.5636,595462.64857116,0
+ENR.US,D,20211019,000000,35.6501,35.7259,35.0756,35.6404,723270.91177862,0
+ENR.US,D,20211020,000000,35.5636,36.1847,35.5636,35.7843,533137.60328442,0
+ENR.US,D,20211021,000000,35.688,36.0516,35.583,35.7454,381063.87555234,0
+ENR.US,D,20211022,000000,35.5928,35.6209,35.1718,35.4013,606729.19798076,0
+ENR.US,D,20211025,000000,35.3438,35.6734,34.8461,35.5928,670395.69509639,0
+ENR.US,D,20211026,000000,35.6783,35.9456,35.0853,35.1805,490765.62523184,0
+ENR.US,D,20211027,000000,35.1718,35.2584,34.5594,34.6936,767084.12757069,0
+ENR.US,D,20211028,000000,34.8267,35.0756,34.6168,35.0562,465171.05352706,0
+ENR.US,D,20211029,000000,34.9511,35.373,34.7704,34.8754,475379.04930788,0
+ENR.US,D,20211101,000000,34.9511,35.7124,34.8899,35.6404,725271.77359397,0
+ENR.US,D,20211102,000000,35.7843,36.243,35.3916,35.86,747284.33972494,0
+ENR.US,D,20211103,000000,35.794,36.5016,35.794,36.3383,562667.0317726,0
+ENR.US,D,20211104,000000,36.243,36.7116,36.0604,36.1673,530024.69436246,0
+ENR.US,D,20211105,000000,36.5016,37.0363,36.4822,36.8545,628242.83455881,0
+ENR.US,D,20211108,000000,37.0275,37.1986,36.5299,36.73,553698.64446864,0
+ENR.US,D,20211109,000000,36.7213,37.0645,36.4337,36.8642,781871.98803114,0
+ENR.US,D,20211110,000000,36.8642,38.6344,36.7397,37.6011,825470.20119112,0
+ENR.US,D,20211111,000000,37.294,38.232,37.294,38.1746,611436.62403064,0
+ENR.US,D,20211112,000000,38.1075,38.2514,36.5299,36.6728,854992.42863419,0
+ENR.US,D,20211115,000000,36.7592,37.113,36.5201,37.0558,753478.26722633,0
+ENR.US,D,20211116,000000,37.1228,37.8208,37.0645,37.6011,494150.11642592,0
+ENR.US,D,20211117,000000,37.5913,37.7818,36.8836,37.1607,617006.11805032,0
+ENR.US,D,20211118,000000,37.3814,37.5146,35.7843,36.0136,654098.70132842,0
+ENR.US,D,20211119,000000,35.7843,36.7768,35.7843,36.4054,484068.65329462,0
+ENR.US,D,20211122,000000,36.4142,37.4378,36.3675,37.3619,547539.693472,0
+ENR.US,D,20211123,000000,37.4086,37.8403,37.2676,37.5719,670255.78907742,0
+ENR.US,D,20211124,000000,37.5525,37.9403,37.1792,37.8208,718471.92958398,0
+ENR.US,D,20211126,000000,37.1986,37.3328,36.3286,37.0936,535765.98474366,0
+ENR.US,D,20211129,000000,37.287,37.287,35.8697,36.0243,608535.63157857,0
+ENR.US,D,20211130,000000,35.6676,36.1109,35.3643,35.8406,831515.99290771,0
+ENR.US,D,20211201,000000,36.352,36.9012,35.8027,35.8892,647718.57537532,0
+ENR.US,D,20211202,000000,36.1011,36.5736,35.966,36.2557,697426.36093702,0
+ENR.US,D,20211203,000000,36.3714,37.2288,36.3032,37.0363,575149.52908231,0
+ENR.US,D,20211206,000000,37.4503,38.2213,37.1617,37.8742,591205.8022,0
+ENR.US,D,20211207,000000,37.9131,38.2213,37.5378,37.7303,682541.80072816,0
+ENR.US,D,20211208,000000,37.9802,38.3856,37.8557,38.058,432783.83885739,0
+ENR.US,D,20211209,000000,37.9705,38.4721,37.7011,38.0287,418419.81133675,0
+ENR.US,D,20211210,000000,38.0677,38.4428,37.8742,37.952,395857.90833718,0
+ENR.US,D,20211213,000000,37.7109,38.1055,37.2609,37.5855,610055.05209335,0
+ENR.US,D,20211214,000000,37.7109,38.4331,37.5855,37.9802,880853.43900744,0
+ENR.US,D,20211215,000000,37.9618,38.2019,36.8816,36.9585,751419.79705024,0
+ENR.US,D,20211216,000000,37.046,37.4503,36.3714,36.7086,808697.93844696,0
+ENR.US,D,20211217,000000,36.7086,36.978,36.1974,36.4093,1272299.1641435,0
+ENR.US,D,20211220,000000,36.1498,36.4481,35.7064,36.3032,683423.41439178,0
+ENR.US,D,20211221,000000,36.3326,36.8147,35.6773,36.6892,878972.93751723,0
+ENR.US,D,20211222,000000,36.7369,37.0363,36.3811,36.8622,490282.12648983,0
+ENR.US,D,20211223,000000,36.8719,37.4164,36.7952,37.1033,373187.9896612,0
+ENR.US,D,20211227,000000,37.1228,37.7303,36.9254,37.6244,481225.2692033,0
+ENR.US,D,20211228,000000,37.7109,38.0385,37.4018,37.8547,357484.56775311,0
+ENR.US,D,20211229,000000,37.8169,38.4137,37.7975,38.3953,773885.0003014,0
+ENR.US,D,20211230,000000,38.3856,38.5012,37.7206,37.9899,474635.28422176,0
+ENR.US,D,20211231,000000,37.9899,38.7705,37.9034,38.6451,637901.49347103,0
+ENR.US,D,20220103,000000,38.5586,39.3012,38.5586,39.2429,640604.97154339,0
+ENR.US,D,20220104,000000,39.3878,39.8019,39.2439,39.31,545413.32772788,0
+ENR.US,D,20220105,000000,39.3197,39.7922,39.0018,39.0311,529968.11472243,0
+ENR.US,D,20220106,000000,39.2526,39.4169,38.79,38.7997,515094.87044157,0
+ENR.US,D,20220107,000000,38.8667,39.4208,38.7997,39.31,684728.86099521,0
+ENR.US,D,20220110,000000,39.4072,39.5802,38.79,39.2429,420519.43034194,0
+ENR.US,D,20220111,000000,39.657,40.004,39.2235,39.9564,588744.07349866,0
+ENR.US,D,20220112,000000,39.9943,39.9943,38.9347,39.0602,473814.36508108,0
+ENR.US,D,20220113,000000,39.1661,39.6862,38.7705,38.8667,992047.86246281,0
+ENR.US,D,20220114,000000,38.8094,39.5414,38.7228,39.5034,671579.75265396,0
+ENR.US,D,20220118,000000,39.1661,40.11,39.0699,39.6386,768361.79871447,0
+ENR.US,D,20220119,000000,39.7056,39.7825,38.6936,38.8579,586044.71030921,0
+ENR.US,D,20220120,000000,38.7325,38.9105,37.7303,37.7877,649244.16821448,0
+ENR.US,D,20220121,000000,37.8363,38.1639,37.3055,37.5175,620587.09490338,0
+ENR.US,D,20220124,000000,37.1899,38.0483,37.1033,37.9325,600707.0668409,0
+ENR.US,D,20220125,000000,37.778,37.9131,36.7564,37.152,669630.32687498,0
+ENR.US,D,20220126,000000,36.6407,37.2843,36.072,36.2363,768257.89792097,0
+ENR.US,D,20220127,000000,36.3326,36.7564,35.6967,35.9379,466110.27555144,0
+ENR.US,D,20220128,000000,35.6773,36.246,34.9541,36.2363,778836.23316375,0
+ENR.US,D,20220131,000000,35.8892,36.2654,35.4265,36.246,696756.66374329,0
+ENR.US,D,20220201,000000,36.2266,36.3326,35.3595,35.7162,717092.41508814,0
+ENR.US,D,20220202,000000,35.5422,35.9185,35.099,35.8124,820397.5792829,0
+ENR.US,D,20220203,000000,35.6579,36.034,35.3789,35.3974,531474.16186777,0
+ENR.US,D,20220204,000000,34.8967,35.3304,32.8048,32.9118,1405263.3756382,0
+ENR.US,D,20220207,000000,33.0946,34.5886,32.4773,33.6729,2588774.6824961,0
+ENR.US,D,20220208,000000,33.634,33.981,33.2773,33.4892,1171292.1620544,0
+ENR.US,D,20220209,000000,33.634,33.9519,32.8631,32.9982,1209753.9726211,0
+ENR.US,D,20220210,000000,32.767,33.3454,32.5744,32.9788,958311.99491914,0
+ENR.US,D,20220211,000000,33.0848,33.3784,32.6706,32.8339,640584.39712884,0
+ENR.US,D,20220214,000000,32.8339,33.0751,31.9183,32.449,763940.35702688,0
+ENR.US,D,20220215,000000,32.5744,33.2773,32.5162,33.1334,1322340.2552211,0
+ENR.US,D,20220216,000000,32.9303,33.5475,32.8728,33.5087,693594.3762264,0
+ENR.US,D,20220217,000000,33.4795,33.7836,33.3132,33.6437,588429.28495598,0
+ENR.US,D,20220218,000000,33.7021,33.9158,33.216,33.4688,686415.96298861,0
+ENR.US,D,20220222,000000,32.5647,33.0508,32.4091,32.7106,561918.12308284,0
+ENR.US,D,20220223,000000,32.8952,33.1966,32.5453,32.6133,512662.97464133,0
+ENR.US,D,20220224,000000,32.0787,32.3897,31.4761,32.2245,884159.74742623,0
+ENR.US,D,20220225,000000,32.4676,33.3424,32.38,33.1188,557587.20881929,0
+ENR.US,D,20220228,000000,32.7106,32.7785,32.0884,32.4579,952649.91603396,0
+ENR.US,D,20220301,000000,32.2342,32.2682,30.8442,30.99,984589.6371871,0
+ENR.US,D,20220302,000000,31.0774,31.8648,30.8733,31.7482,641467.03951319,0
+ENR.US,D,20220303,000000,31.7967,32.1759,31.6947,31.9913,679334.24949924,0
+ENR.US,D,20220304,000000,31.6607,31.7773,29.9109,30.7567,1150710.5464557,0
+ENR.US,D,20220307,000000,30.8149,30.883,29.2597,29.3569,779654.06614225,0
+ENR.US,D,20220308,000000,29.2597,30.3192,28.7834,29.0653,894321.45077428,0
+ENR.US,D,20220309,000000,29.5902,30.4358,29.5902,29.6484,614523.81493442,0
+ENR.US,D,20220310,000000,29.454,29.6484,28.2292,28.8222,775717.15191741,0
+ENR.US,D,20220311,000000,28.9485,29.0348,28.3459,28.5598,894710.30720934,0
+ENR.US,D,20220314,000000,28.9388,29.4443,28.6697,28.7931,723301.77340045,0
+ENR.US,D,20220315,000000,28.9583,29.561,28.7785,29.0556,735904.63103531,0
+ENR.US,D,20220316,000000,29.1818,29.6971,28.9388,29.6096,946549.6021188,0
+ENR.US,D,20220317,000000,29.2597,29.9984,29.2597,29.6581,613591.79395513,0
+ENR.US,D,20220318,000000,29.6679,29.8527,29.2402,29.6971,1398495.4219708,0
+ENR.US,D,20220321,000000,29.6679,29.8527,29.4734,29.5805,387365.81873015,0
+ENR.US,D,20220322,000000,29.7068,30.1248,29.5027,29.7846,621030.47353702,0
+ENR.US,D,20220323,000000,29.7846,29.9206,28.9583,29.0166,473971.7593524,0
+ENR.US,D,20220324,000000,29.0361,29.2529,28.8125,28.9388,585943.8956779,0
+ENR.US,D,20220325,000000,28.9485,29.8234,28.9485,29.5707,649463.28572947,0
+ENR.US,D,20220328,000000,29.5707,29.6193,29.0069,29.4831,496315.5735577,0
+ENR.US,D,20220329,000000,29.5513,30.0762,29.5513,29.9498,626204.93879726,0
+ENR.US,D,20220330,000000,29.7846,29.9984,29.5707,29.7846,457608.92745786,0
+ENR.US,D,20220331,000000,29.7846,30.0082,29.5513,29.9012,757182.69056672,0
+ENR.US,D,20220401,000000,30.1053,30.2998,29.6193,30.0956,679473.12679747,0
+ENR.US,D,20220404,000000,30.1345,30.4747,29.6096,30.4164,686558.95516976,0
+ENR.US,D,20220405,000000,30.2998,30.6108,29.6387,29.7262,611116.69188432,0
+ENR.US,D,20220406,000000,29.454,29.5416,28.6376,28.8222,718889.59019942,0
+ENR.US,D,20220407,000000,28.8709,29.109,28.2,28.725,694205.43633863,0
+ENR.US,D,20220408,000000,28.8028,29.1041,28.5792,28.725,528486.75687457,0
+ENR.US,D,20220411,000000,28.6472,29.7165,28.6181,29.5027,736714.234248,0
+ENR.US,D,20220412,000000,29.6387,30.1442,29.3034,29.4443,574821.36717017,0
+ENR.US,D,20220413,000000,29.5125,29.8331,29.386,29.6484,473239.31019429,0
+ENR.US,D,20220414,000000,29.5902,29.9012,29.2888,29.5027,557001.86672523,0
+ENR.US,D,20220418,000000,29.4637,29.6971,29.1235,29.2791,516386.94367554,0
+ENR.US,D,20220419,000000,29.2694,30.3865,29.2694,30.2803,593051.32718547,0
+ENR.US,D,20220420,000000,30.504,30.8636,30.2609,30.29,463715.41369739,0
+ENR.US,D,20220421,000000,30.4747,31.1357,30.4164,31.0192,665002.11232115,0
+ENR.US,D,20220422,000000,31.1163,31.2038,30.572,30.7567,504544.31065845,0
+ENR.US,D,20220425,000000,30.7177,31.2427,29.9692,31.1941,694600.46509807,0
+ENR.US,D,20220426,000000,30.9024,31.0483,29.9401,29.9401,540868.43955297,0
+ENR.US,D,20220427,000000,29.7457,30.2658,29.3666,29.804,660923.23463588,0
+ENR.US,D,20220428,000000,30.0374,30.6399,29.8429,30.4358,408753.95137942,0
+ENR.US,D,20220429,000000,30.397,30.5914,29.3082,29.4443,480203.74952072,0
+ENR.US,D,20220502,000000,29.3471,29.6193,28.4431,29.0069,698483.88584507,0
+ENR.US,D,20220503,000000,28.8709,29.561,28.7153,29.1916,413681.52366503,0
+ENR.US,D,20220504,000000,29.0556,29.9595,28.9291,29.9012,660396.52962331,0
+ENR.US,D,20220505,000000,29.6679,29.804,28.6959,29.0069,438854.31987146,0
+ENR.US,D,20220506,000000,29.0069,29.2694,28.5501,29.143,720033.5276486,0
+ENR.US,D,20220509,000000,30.572,33.0508,30.2881,32.5841,2238964.3713716,0
+ENR.US,D,20220510,000000,32.7981,32.8078,29.8477,30.1831,1218363.3363911,0
+ENR.US,D,20220511,000000,30.5428,31.5926,30.2998,30.3387,994609.37707474,0
+ENR.US,D,20220512,000000,30.2317,31.3399,30.2317,31.0386,772956.0654843,0
+ENR.US,D,20220513,000000,31.3788,32.487,31.2719,32.3412,885593.78412061,0
+ENR.US,D,20220516,000000,32.3509,32.5453,31.7579,31.8745,824527.89300456,0
+ENR.US,D,20220517,000000,32.2342,33.323,32.1759,33.1771,613454.97409835,0
+ENR.US,D,20220518,000000,32.9437,32.9437,31.4079,31.8163,642713.84903515,0
+ENR.US,D,20220519,000000,31.5538,31.8163,30.7955,31.2719,656266.21590165,0
+ENR.US,D,20220520,000000,31.5052,31.6315,29.8527,30.2415,1737940.3430432,0
+ENR.US,D,20220523,000000,30.4649,30.9413,29.9206,30.3581,673012.76062762,0
+ENR.US,D,20220524,000000,30.1225,30.309,29.4943,30.2795,612887.50469701,0
+ENR.US,D,20220525,000000,30.1716,30.7507,29.671,29.8477,543521.91055801,0
+ENR.US,D,20220526,000000,30.0244,30.4416,29.9066,29.9066,635533.23213158,0
+ENR.US,D,20220527,000000,30.3679,30.5053,30.1716,30.4464,513547.67646772,0
+ENR.US,D,20220531,000000,30.1422,30.2501,29.4257,29.4355,1131695.4452914,0
+ENR.US,D,20220601,000000,29.4453,29.514,28.4147,28.984,764181.99279036,0
+ENR.US,D,20220602,000000,28.8466,29.2686,28.4245,29.249,405187.05052818,0
+ENR.US,D,20220603,000000,29.0919,29.9262,28.9054,29.7299,619824.77729799,0
+ENR.US,D,20220606,000000,29.7496,29.7692,29.0036,29.2392,562958.29613723,0
+ENR.US,D,20220607,000000,29.0527,29.9213,28.7681,29.8771,622598.05619649,0
+ENR.US,D,20220608,000000,29.6318,29.9066,29.1508,29.1999,321781.85932038,0
+ENR.US,D,20220609,000000,29.0331,29.5238,28.9889,29.141,463771.29371057,0
+ENR.US,D,20220610,000000,28.8171,29.0723,28.4049,28.6601,448408.22519094,0
+ENR.US,D,20220613,000000,28.1693,28.2675,26.7167,26.8934,736753.83657198,0
+ENR.US,D,20220614,000000,26.7265,26.8345,25.5487,25.853,703845.34707108,0
+ENR.US,D,20220615,000000,26.0493,26.2848,25.5193,25.7842,866032.23953762,0
+ENR.US,D,20220616,000000,25.4309,25.5781,24.7095,25.5389,995609.16223773,0
+ENR.US,D,20220617,000000,25.8333,26.2161,25.48,25.6076,1054920.8562407,0
+ENR.US,D,20220621,000000,25.9217,25.9805,25.5095,25.7744,619171.7017014,0
+ENR.US,D,20220622,000000,25.6861,26.1572,25.6174,26.0395,609835.06399903,0
+ENR.US,D,20220623,000000,26.167,27.6099,26.167,27.4332,667543.10591298,0
+ENR.US,D,20220624,000000,27.6099,28.6649,27.5902,28.1399,1205765.0176356,0
+ENR.US,D,20220627,000000,28.1595,28.2479,27.6673,27.8258,484617.75202877,0
+ENR.US,D,20220628,000000,28.1399,28.2479,27.6736,27.7374,524439.06200222,0
+ENR.US,D,20220629,000000,27.6393,27.6688,27.1289,27.5215,397881.97716219,0
+ENR.US,D,20220630,000000,27.3448,27.9436,27.1682,27.8258,513854.34691168,0
+ENR.US,D,20220701,000000,27.8749,28.503,27.7178,28.4638,388640.09145747,0
+ENR.US,D,20220705,000000,28.0712,28.8662,27.7522,28.8564,515794.21576646,0
+ENR.US,D,20220706,000000,28.8171,29.0134,28.0516,28.6012,587770.07461449,0
+ENR.US,D,20220707,000000,28.7975,29.0723,28.1056,28.2871,564048.45352937,0
+ENR.US,D,20220708,000000,28.2871,28.4049,27.8651,27.973,405256.33155871,0
+ENR.US,D,20220711,000000,27.6001,27.9877,27.0701,27.2173,509020.97619365,0
+ENR.US,D,20220712,000000,27.2958,28.1044,27.281,27.5902,524881.23799119,0
+ENR.US,D,20220713,000000,27.2762,27.816,27.0701,27.708,412059.11745337,0
+ENR.US,D,20220714,000000,27.4038,27.5902,27.0799,27.4725,533472.08577668,0
+ENR.US,D,20220715,000000,27.9927,28.2184,27.6295,27.9828,411943.98868205,0
+ENR.US,D,20220718,000000,28.13,28.3853,27.713,27.8553,615532.40992129,0
+ENR.US,D,20220719,000000,28.3263,28.8858,28.2577,28.7877,472287.76627211,0
+ENR.US,D,20220720,000000,28.9054,29.2196,28.1693,28.5914,787203.67169941,0
+ENR.US,D,20220721,000000,28.3362,28.6405,28.0221,28.6307,379018.17892352,0
+ENR.US,D,20220722,000000,28.8171,28.8662,28.3755,28.827,388790.87958273,0
+ENR.US,D,20220725,000000,28.8956,29.1901,28.6602,28.8368,359264.9345135,0
+ENR.US,D,20220726,000000,28.5521,28.876,28.1497,28.7975,452448.93941263,0
+ENR.US,D,20220727,000000,28.9938,29.1312,28.5521,28.9938,379272.88859457,0
+ENR.US,D,20220728,000000,29.1017,29.7005,28.7877,29.2588,652494.85854678,0
+ENR.US,D,20220729,000000,28.984,29.2294,28.6503,28.984,571508.39037536,0
+ENR.US,D,20220801,000000,28.7484,29.8771,28.7484,29.7987,455898.72719746,0
+ENR.US,D,20220802,000000,29.8968,29.8968,29.1312,29.3668,366547.59342844,0
+ENR.US,D,20220803,000000,29.406,30.0048,29.249,29.9557,371746.7272341,0
+ENR.US,D,20220804,000000,29.7888,29.9655,29.514,29.6318,381808.77807965,0
+ENR.US,D,20220805,000000,29.5042,30.044,29.2097,29.9753,655348.62570133,0
+ENR.US,D,20220808,000000,29.3668,31.8696,28.9938,31.0648,1243478.3503714,0
+ENR.US,D,20220809,000000,30.4758,30.6231,29.3177,30.2207,923245.12585102,0
+ENR.US,D,20220810,000000,30.0734,30.5151,29.3766,30.4268,874879.83467154,0
+ENR.US,D,20220811,000000,30.6133,31.8794,30.6133,31.2414,660847.29808017,0
+ENR.US,D,20220812,000000,31.3593,31.7617,31.221,31.7224,521016.78286187,0
+ENR.US,D,20220815,000000,31.4181,31.6144,31.1826,31.3494,481217.88733946,0
+ENR.US,D,20220816,000000,31.4083,31.9089,31.1335,31.5163,463856.87616005,0
+ENR.US,D,20220817,000000,31.3298,31.4475,30.9863,31.2512,464724.92671902,0
+ENR.US,D,20220818,000000,31.1139,31.3985,30.8538,31.3004,376758.39472188,0
+ENR.US,D,20220819,000000,31.1531,31.4279,30.947,31.0059,1084763.6601407,0
+ENR.US,D,20220822,000000,30.6789,30.8176,30.3618,30.4113,587649.8032768,0
+ENR.US,D,20220823,000000,30.2528,30.4113,29.5096,29.9952,633014.71225495,0
+ENR.US,D,20220824,000000,29.7771,29.9952,29.3808,29.6781,404273.76663123,0
+ENR.US,D,20220825,000000,29.7771,30.4807,29.6582,30.3618,312296.62307938,0
+ENR.US,D,20220826,000000,30.3618,30.4262,28.9844,29.0538,418647.27671011,0
+ENR.US,D,20220829,000000,28.7367,29.47,28.5088,29.2123,509698.00853322,0
+ENR.US,D,20220830,000000,29.4601,29.5096,28.7169,28.7268,331355.67744641,0
+ENR.US,D,20220831,000000,28.707,28.915,27.7953,27.8449,478095.05679341,0
+ENR.US,D,20220901,000000,27.5079,28.1818,27.2008,28.1719,1194481.7788192,0
+ENR.US,D,20220902,000000,28.37,28.371,27.4288,27.8151,2695354.5582379,0
+ENR.US,D,20220906,000000,28.0529,28.2313,27.8052,28.0728,887228.95292965,0
+ENR.US,D,20220907,000000,28.0926,28.3502,27.7557,28.1818,833207.44285225,0
+ENR.US,D,20220908,000000,28.0529,28.3998,27.5079,27.6368,731856.18323478,0
+ENR.US,D,20220909,000000,27.8052,28.5286,27.8052,28.261,502882.12093421,0
+ENR.US,D,20220912,000000,28.4394,29.3015,28.4394,29.2916,603067.79716749,0
+ENR.US,D,20220913,000000,28.7565,28.9051,27.7656,27.9241,702718.61695608,0
+ENR.US,D,20220914,000000,28.0232,28.1223,27.716,28.0629,633517.27548035,0
+ENR.US,D,20220915,000000,27.9836,28.3552,27.6269,27.7755,802810.44102077,0
+ENR.US,D,20220916,000000,27.5872,27.8746,27.4386,27.8647,819562.54853389,0
+ENR.US,D,20220919,000000,27.6764,27.9935,27.607,27.9241,420107.53572044,0
+ENR.US,D,20220920,000000,27.7259,27.8845,27.5575,27.7458,580427.2229472,0
+ENR.US,D,20220921,000000,27.9439,28.37,27.7061,27.7458,573960.5057819,0
+ENR.US,D,20220922,000000,27.6665,27.7458,27.1215,27.2107,724952.49844578,0
+ENR.US,D,20220923,000000,26.844,26.9778,26.2098,26.7846,990206.98346949,0
+ENR.US,D,20220926,000000,26.6359,27.0125,26.522,26.7648,831415.16918097,0
+ENR.US,D,20220927,000000,26.9728,27.3791,25.6946,25.8036,1053849.8545728,0
+ENR.US,D,20220928,000000,25.9918,26.3783,25.4567,26.2197,962420.68658598,0
+ENR.US,D,20220929,000000,25.8333,25.9522,24.5847,24.9415,1387642.6609134,0
+ENR.US,D,20220930,000000,25.0009,25.1941,24.5946,24.9117,1534329.5637791,0
+ENR.US,D,20221003,000000,25.3279,26.3387,24.9315,25.8135,856998.46301019,0
+ENR.US,D,20221004,000000,26.0711,26.9927,26.0711,26.408,1040787.247365,0
+ENR.US,D,20221005,000000,25.8135,26.7846,25.8135,26.3783,771787.7580653,0
+ENR.US,D,20221006,000000,26.299,26.3882,25.5657,25.6054,406205.30481075,0
+ENR.US,D,20221007,000000,25.4567,25.7342,24.991,25.3477,944411.16184628,0
+ENR.US,D,20221010,000000,25.2982,25.7421,25.0604,25.6549,564276.57664359,0
+ENR.US,D,20221011,000000,25.2883,26.299,25.2685,25.7738,469570.65606068,0
+ENR.US,D,20221012,000000,25.9423,26.1405,25.7045,25.9027,446701.00181596,0
+ENR.US,D,20221013,000000,25.3676,26.6062,24.9613,26.4774,550792.13925863,0
+ENR.US,D,20221014,000000,26.8044,26.9035,26.0612,26.4377,476508.65239518,0
+ENR.US,D,20221017,000000,26.9431,27.3395,26.844,27.0026,468143.69943276,0
+ENR.US,D,20221018,000000,27.3593,27.9539,27.3593,27.5971,459512.32741109,0
+ENR.US,D,20221019,000000,27.389,27.7359,26.6161,26.9233,395147.90468899,0
+ENR.US,D,20221020,000000,26.953,27.1314,25.9175,26.0612,411616.43737011,0
+ENR.US,D,20221021,000000,26.2693,27.0323,25.9621,26.8837,685554.77089686,0
+ENR.US,D,20221024,000000,27.0521,27.5228,26.6062,27.2503,397244.94561744,0
+ENR.US,D,20221025,000000,27.171,28.152,27.171,28.1421,417228.39338701,0
+ENR.US,D,20221026,000000,28.37,28.925,28.0827,28.4097,552202.9492769,0
+ENR.US,D,20221027,000000,28.6277,29.0835,28.3998,28.5088,339626.77824024,0
+ENR.US,D,20221028,000000,28.588,29.143,28.4493,28.915,441558.30664206,0
+ENR.US,D,20221031,000000,28.9051,29.1132,28.4592,28.6277,664672.15880234,0
+ENR.US,D,20221101,000000,28.8754,29.3164,28.7268,28.9646,518494.88330382,0
+ENR.US,D,20221102,000000,28.697,29.2034,28.271,28.2908,634482.03540701,0
+ENR.US,D,20221103,000000,27.8944,27.8944,27.3197,27.6764,394929.9254587,0
+ENR.US,D,20221104,000000,27.8944,28.9051,27.8151,28.806,513632.7354726,0
+ENR.US,D,20221107,000000,29.0538,29.47,28.6475,28.9646,615820.59130263,0
+ENR.US,D,20221108,000000,29.2222,29.5889,28.5583,29.1033,387464.13682123,0
+ENR.US,D,20221109,000000,28.7664,28.9646,27.9638,28.043,342592.70860054,0
+ENR.US,D,20221110,000000,29.143,29.8267,29.0637,29.1826,849520.56441548,0
+ENR.US,D,20221111,000000,29.1727,29.4006,28.6574,29.1628,1066866.0402779,0
+ENR.US,D,20221114,000000,29.0637,30.2825,28.8358,29.3312,835016.87229629,0
+ENR.US,D,20221115,000000,30.7185,31.9572,30.3023,31.5707,1162074.5240862,0
+ENR.US,D,20221116,000000,31.5013,31.759,30.5501,31.6995,779577.4880589,0
+ENR.US,D,20221117,000000,31.2933,32.0166,30.9068,31.7491,660622.3872692,0
+ENR.US,D,20221118,000000,32.1851,32.3734,31.4221,31.759,666321.13131297,0
+ENR.US,D,20221121,000000,31.8977,32.8589,31.7788,32.6013,682938.01097026,0
+ENR.US,D,20221122,000000,32.6905,32.8094,31.8482,32.5715,556725.00914234,0
+ENR.US,D,20221123,000000,32.74,32.9481,32.3833,32.74,683963.32068311,0
+ENR.US,D,20221125,000000,32.67,33.16,32.5972,33.03,246165,0
+ENR.US,D,20221128,000000,32.75,33.025,32.35,32.96,488255,0
+ENR.US,D,20221129,000000,32.96,33.32,32.75,33.21,390476,0
+ENR.US,D,20221130,000000,33.1,34.09,32.775,34.09,527953,0
+ENR.US,D,20221201,000000,34,34.55,34,34.2,598803,0
+ENR.US,D,20221202,000000,33.94,34.9,33.87,34.88,429440,0
+ENR.US,D,20221205,000000,34.44,34.88,34.1263,34.86,368074,0
+ENR.US,D,20221206,000000,34.77,34.77,34.155,34.33,413098,0
+ENR.US,D,20221207,000000,34.4,34.5,34.1,34.31,302929,0
+ENR.US,D,20221208,000000,34.11,34.74,33.87,34.72,356249,0
+ENR.US,D,20221209,000000,34.71,34.78,34.23,34.25,283636,0
+ENR.US,D,20221212,000000,34.11,34.62,33.945,34.62,326886,0
+ENR.US,D,20221213,000000,34.95,35.55,34.83,34.85,515838,0
+ENR.US,D,20221214,000000,34.75,35.58,34.73,35.06,464745,0
+ENR.US,D,20221215,000000,34.68,34.68,33.76,33.94,373023,0
+ENR.US,D,20221216,000000,33.49,33.8,33.25,33.58,1024980,0
+ENR.US,D,20221219,000000,33.65,33.875,33.05,33.33,429999,0
+ENR.US,D,20221220,000000,33.27,33.48,32.87,32.98,452175,0
+ENR.US,D,20221221,000000,33.06,33.78,33.04,33.66,472719,0
+ENR.US,D,20221222,000000,33.41,33.56,32.73,33.37,375861,0
+ENR.US,D,20221223,000000,33.3,33.7,33.1832,33.61,339002,0
+ENR.US,D,20221227,000000,33.56,34.27,33.39,34.11,322825,0
+ENR.US,D,20221228,000000,34.19,34.31,33.63,33.63,444461,0
+ENR.US,D,20221229,000000,33.9,34.61,33.9,34.36,343980,0
+ENR.US,D,20221230,000000,34.06,34.158,33.445,33.55,437172,0
+ENR.US,D,20230103,000000,33.82,34.2,33.435,34.17,383188,0
+ENR.US,D,20230104,000000,34.39,35.87,34.39,35.86,498306,0
+ENR.US,D,20230105,000000,35.56,35.85,35.2,35.6,439923,0
+ENR.US,D,20230106,000000,35.9,37.015,35.9,36.97,494260,0
+ENR.US,D,20230109,000000,37.2,37.48,36.35,36.59,755911,0
+ENR.US,D,20230110,000000,36.78,37.76,36.78,37.27,529994,0
+ENR.US,D,20230111,000000,37.6,37.89,36.64,36.91,623968,0
+ENR.US,D,20230112,000000,37.16,37.23,36.44,36.65,624767,0
+ENR.US,D,20230113,000000,36.6,37.57,36.53,37.09,582591,0
+ENR.US,D,20230117,000000,37.17,37.605,36.91,37.01,392783,0
+ENR.US,D,20230118,000000,36.83,37.2,36.2,36.38,393276,0
+ENR.US,D,20230119,000000,36.05,36.09,35.66,35.68,309458,0
+ENR.US,D,20230120,000000,35.89,36.15,35.4,35.92,397373,0
+ENR.US,D,20230123,000000,35.89,36.43,35.77,36.28,406051,0
+ENR.US,D,20230124,000000,36.5,36.57,35.74,36.32,300654,0
+ENR.US,D,20230125,000000,36.18,36.77,36.08,36.74,322458,0
+ENR.US,D,20230126,000000,36.83,36.95,36.36,36.62,292248,0
+ENR.US,D,20230127,000000,36.61,36.61,36.1601,36.47,297070,0
+ENR.US,D,20230130,000000,36.47,36.62,36.02,36.13,388961,0
+ENR.US,D,20230131,000000,36.38,37.14,36.0201,37.1,491883,0
+ENR.US,D,20230201,000000,36.84,37.77,36.65,37.44,555771,0
+ENR.US,D,20230202,000000,37.15,37.72,36.885,37.55,628212,0
+ENR.US,D,20230203,000000,37.6,37.75,37.08,37.25,867522,0
+ENR.US,D,20230206,000000,35.47,35.8747,33.42,35.42,1833984,0
+ENR.US,D,20230207,000000,35.13,35.46,34.73,35.35,865635,0
+ENR.US,D,20230208,000000,35.24,35.325,34.72,34.92,613290,0
+ENR.US,D,20230209,000000,35.23,35.3162,34.82,34.99,714331,0
+ENR.US,D,20230210,000000,34.9,35.62,34.59,35.5,771064,0
+ENR.US,D,20230213,000000,35.7,36.32,35.53,36.07,393379,0
+ENR.US,D,20230214,000000,35.95,36.14,35.57,35.73,378561,0
+ENR.US,D,20230215,000000,35.35,35.94,35.29,35.86,330506,0
+ENR.US,D,20230216,000000,35.4,36.07,35.32,35.69,399929,0
+ENR.US,D,20230217,000000,35.59,36.415,35.32,36.29,504153,0
+ENR.US,D,20230221,000000,36.01,36.64,35.99,36.01,698108,0
+ENR.US,D,20230222,000000,36.02,36.55,35.81,36,328859,0
+ENR.US,D,20230223,000000,36.13,36.44,35.78,36.16,322030,0
+ENR.US,D,20230224,000000,35.76,36.08,35.51,36.07,401693,0
+ENR.US,D,20230227,000000,36.29,36.47,35.6,35.91,326100,0
+ENR.US,D,20230228,000000,35.72,36.35,35.72,36.23,480341,0
+ENR.US,D,20230301,000000,36.21,36.35,35.38,36.22,410722,0
+ENR.US,D,20230302,000000,36.05,36.92,35.8701,36.9,387146,0
+ENR.US,D,20230303,000000,37,37.52,36.8,37.41,524733,0
+ENR.US,D,20230306,000000,37.23,37.37,35.17,35.34,489171,0
+ENR.US,D,20230307,000000,35.46,35.98,34.73,34.97,406229,0
+ENR.US,D,20230308,000000,35.11,35.39,34.67,34.93,409284,0
+ENR.US,D,20230309,000000,34.9,34.99,34.35,34.39,431963,0
+ENR.US,D,20230310,000000,34.35,34.35,33.28,33.53,453662,0
+ENR.US,D,20230313,000000,32.99,34.19,32.68,32.93,896408,0
+ENR.US,D,20230314,000000,33.62,33.98,32.75,33.46,615216,0
+ENR.US,D,20230315,000000,32.73,33.14,32.09,33.13,698808,0
+ENR.US,D,20230316,000000,32.89,33.42,32.535,33.02,488558,0
+ENR.US,D,20230317,000000,32.78,32.78,32.085,32.2,1459046,0
+ENR.US,D,20230320,000000,32.53,33.52,32.2,33.17,527367,0
+ENR.US,D,20230321,000000,33.46,33.81,33.02,33.46,465524,0
+ENR.US,D,20230322,000000,33.56,33.805,32.81,32.81,400595,0
+ENR.US,D,20230323,000000,32.85,33.2,32.44,32.66,449774,0
+ENR.US,D,20230324,000000,32.19,33.1,32.12,33.09,556546,0
+ENR.US,D,20230327,000000,33.47,33.4968,32.94,33.22,548179,0
+ENR.US,D,20230328,000000,33.18,33.675,33.04,33.63,355934,0
+ENR.US,D,20230329,000000,33.89,33.89,33.57,33.86,345260,0
+ENR.US,D,20230330,000000,34.13,34.31,33.97,34.14,419059,0
+ENR.US,D,20230331,000000,34.4,34.76,34.3304,34.7,455208,0
+ENR.US,D,20230403,000000,34.73,34.97,34.35,34.82,457482,0
+ENR.US,D,20230404,000000,34.87,34.87,33.59,33.76,460111,0
+ENR.US,D,20230405,000000,33.47,34.04,32.42,32.56,501905,0
+ENR.US,D,20230406,000000,32.55,32.72,32.07,32.45,407264,0
+ENR.US,D,20230410,000000,32.19,32.62,31.635,31.88,762526,0
+ENR.US,D,20230411,000000,31.9,32.51,31.642,32.3,1588785,0
+ENR.US,D,20230412,000000,32.39,32.39,31.22,31.7,639996,0
+ENR.US,D,20230413,000000,31.75,31.95,31.33,31.72,361584,0
+ENR.US,D,20230414,000000,31.55,31.83,31.19,31.65,576571,0
+ENR.US,D,20230417,000000,31.68,31.74,31.39,31.72,371450,0
+ENR.US,D,20230418,000000,31.78,32.15,31.73,32.15,421786,0
+ENR.US,D,20230419,000000,32.17,32.5,31.89,32.49,410468,0
+ENR.US,D,20230420,000000,32.42,32.66,32.055,32.53,366074,0
+ENR.US,D,20230421,000000,32.88,33.09,32.29,32.57,385114,0
+ENR.US,D,20230424,000000,32.54,32.79,32.51,32.64,254647,0
+ENR.US,D,20230425,000000,32.3,33.23,32.29,32.9,632564,0
+ENR.US,D,20230426,000000,32.55,32.89,32.34,32.46,342718,0
+ENR.US,D,20230427,000000,32.5,33.21,32.42,33.21,460025,0
+ENR.US,D,20230428,000000,33.15,33.62,33.15,33.43,552071,0
+ENR.US,D,20230501,000000,33.43,33.77,33.31,33.49,335319,0
+ENR.US,D,20230502,000000,33.49,33.61,32.76,33.19,584397,0
+ENR.US,D,20230503,000000,33.13,34.03,33.13,33.42,555617,0
+ENR.US,D,20230504,000000,33.23,33.23,32,32.15,512090,0
+ENR.US,D,20230505,000000,32.38,33.12,32.38,32.74,575200,0
+ENR.US,D,20230508,000000,35.47,35.8,33.97,34.74,1385867,0
+ENR.US,D,20230509,000000,34.85,35.68,34.535,35.62,1136319,0
+ENR.US,D,20230510,000000,36.18,36.5,35.36,35.61,596928,0
+ENR.US,D,20230511,000000,35.2,35.49,34.665,35.04,468005,0
+ENR.US,D,20230512,000000,35.05,35.58,34.56,35.07,437456,0
+ENR.US,D,20230515,000000,35.12,35.45,34.9982,35.38,344297,0
+ENR.US,D,20230516,000000,35.34,35.34,35.03,35.04,440834,0
+ENR.US,D,20230517,000000,35.14,35.52,35.07,35.41,474000,0
+ENR.US,D,20230518,000000,35.18,35.425,34.74,35.17,509897,0
+ENR.US,D,20230519,000000,35.12,35.28,34.31,34.8,461005,0
+ENR.US,D,20230522,000000,34.75,34.8,34.26,34.7,462401,0
+ENR.US,D,20230523,000000,34.67,35.28,34.51,34.51,393662,0
+ENR.US,D,20230524,000000,34.25,34.31,33.87,34.06,414985,0
+ENR.US,D,20230525,000000,33.74,33.96,33.4,33.76,372373,0
+ENR.US,D,20230526,000000,33.7,34.27,33.7,34.17,278686,0
+ENR.US,D,20230530,000000,34.01,34.1,33.14,33.16,450802,0
+ENR.US,D,20230531,000000,33.18,33.6,32.48,32.6,699040,0
+ENR.US,D,20230601,000000,32.81,33.375,32.605,33.35,500746,0
+ENR.US,D,20230602,000000,33.54,34.27,33.52,34.17,390218,0
+ENR.US,D,20230605,000000,32.98,33.72,32.905,33.11,364101,0
+ENR.US,D,20230606,000000,32.95,33.27,32.64,33.03,552012,0
+ENR.US,D,20230607,000000,33.06,33.49,32.76,33.38,515763,0
+ENR.US,D,20230608,000000,33.4,33.77,33.24,33.67,298636,0
+ENR.US,D,20230609,000000,33.52,33.565,32.95,33.13,387031,0
+ENR.US,D,20230612,000000,33.29,33.49,33.03,33.22,357497,0
+ENR.US,D,20230613,000000,33.12,33.63,32.99,33.45,503117,0
+ENR.US,D,20230614,000000,33.61,33.99,33.095,33.29,439590,0
+ENR.US,D,20230615,000000,33.35,33.83,33.02,33.83,488327,0
+ENR.US,D,20230616,000000,34.16,34.16,33.6,33.98,964677,0
+ENR.US,D,20230620,000000,33.95,34,32.95,32.97,364049,0
+ENR.US,D,20230621,000000,32.97,33.53,32.6801,33.46,460087,0
+ENR.US,D,20230622,000000,33.64,33.67,33.215,33.35,316304,0
+ENR.US,D,20230623,000000,33.04,33.185,32.05,32.12,687397,0
+ENR.US,D,20230626,000000,31.91,32.715,31.91,32.45,393336,0
+ENR.US,D,20230627,000000,32.37,33.08,32.37,32.91,313784,0
+ENR.US,D,20230628,000000,32.71,33.01,32.44,32.97,264213,0
+ENR.US,D,20230629,000000,33.01,33.78,32.81,33.38,326135,0
+ENR.US,D,20230630,000000,33.64,33.775,33.47,33.58,305124,0
+ENR.US,D,20230703,000000,33.44,34.08,33.2604,34.08,187976,0
+ENR.US,D,20230705,000000,33.78,33.78,33.13,33.23,402391,0
+ENR.US,D,20230706,000000,32.93,33.0707,32.35,32.78,312427,0
+ENR.US,D,20230707,000000,32.7,33.2,32.6914,33.01,389847,0
+ENR.US,D,20230710,000000,32.85,33.65,32.82,32.95,496815,0
+ENR.US,D,20230711,000000,33.17,33.56,32.92,33.27,380804,0
+ENR.US,D,20230712,000000,33.6,33.8,33.5,33.66,413640,0
+ENR.US,D,20230713,000000,33.77,34.175,33.75,34.12,319516,0
+ENR.US,D,20230714,000000,33.99,33.99,33.45,33.74,327265,0
+ENR.US,D,20230717,000000,33.73,34.01,33.345,33.47,272564,0
+ENR.US,D,20230718,000000,33.43,34.075,33.29,33.46,378059,0
+ENR.US,D,20230719,000000,33.46,34,33.395,33.83,671616,0
+ENR.US,D,20230720,000000,33.88,33.89,33.31,33.61,296573,0
+ENR.US,D,20230721,000000,33.85,34.29,33.6319,33.8,473080,0
+ENR.US,D,20230724,000000,33.73,34.25,33.22,34.24,418276,0
+ENR.US,D,20230725,000000,34.3,35.21,34.03,35.04,700384,0
+ENR.US,D,20230726,000000,34.92,35.36,34.92,35.23,337082,0
+ENR.US,D,20230727,000000,35.34,35.36,35.016,35.15,453292,0
+ENR.US,D,20230728,000000,35.36,36.11,35.28,36.01,876600,0
+ENR.US,D,20230731,000000,36.06,36.07,35.65,35.7,401687,0
+ENR.US,D,20230801,000000,35.36,35.96,35.25,35.75,513457,0
+ENR.US,D,20230802,000000,35.49,36.65,35.49,36.47,646770,0
+ENR.US,D,20230803,000000,36.51,37.32,36.48,37.02,675066,0
+ENR.US,D,20230804,000000,36.99,37.18,35.93,36.1,549240,0
+ENR.US,D,20230807,000000,36.39,36.68,35.63,36.13,587257,0
+ENR.US,D,20230808,000000,31.75,32.82,30.52,32.82,1923635,0
+ENR.US,D,20230809,000000,32.7,35.12,32.47,35.06,879636,0
+ENR.US,D,20230810,000000,35.07,35.12,33.95,34.1,590677,0
+ENR.US,D,20230811,000000,34.29,34.84,34.19,34.84,482170,0
+ENR.US,D,20230814,000000,34.59,34.86,34.43,34.73,335351,0
+ENR.US,D,20230815,000000,34.64,34.64,34.09,34.35,354378,0
+ENR.US,D,20230816,000000,34.43,35.38,34.43,34.74,581137,0
+ENR.US,D,20230817,000000,34.84,34.91,34.35,34.47,474762,0
+ENR.US,D,20230818,000000,34.48,34.87,34.405,34.63,517027,0
+ENR.US,D,20230821,000000,34.26,34.37,33.88,33.99,475895,0
+ENR.US,D,20230822,000000,34.01,34.29,33.7613,34.25,485657,0
+ENR.US,D,20230823,000000,34.43,34.77,34.2768,34.74,358316,0
+ENR.US,D,20230824,000000,34.62,35.1,34.5,34.61,340519,0
+ENR.US,D,20230825,000000,34.78,35.02,34.195,34.56,471430,0
+ENR.US,D,20230828,000000,33.82,34.36,33.46,34.3,449736,0
+ENR.US,D,20230829,000000,34.43,34.72,34.201,34.69,272971,0
+ENR.US,D,20230830,000000,34.63,35.199,34.63,35.17,327751,0
+ENR.US,D,20230831,000000,35.22,35.31,34.35,34.35,507960,0
+ENR.US,D,20230901,000000,34.5,34.75,34.271,34.4,553856,0
+ENR.US,D,20230905,000000,34.59,35.94,34.55,35.37,1352419,0
+ENR.US,D,20230906,000000,35.3,35.6,34.87,35.48,665380,0
+ENR.US,D,20230907,000000,35.54,35.69,35.08,35.32,833548,0
+ENR.US,D,20230908,000000,35.47,35.675,35.08,35.08,743411,0
+ENR.US,D,20230911,000000,35.5,35.53,34.81,34.83,726239,0
+ENR.US,D,20230912,000000,34.78,34.95,34.24,34.3,585161,0
+ENR.US,D,20230913,000000,34.38,34.4407,33.56,33.61,727193,0
+ENR.US,D,20230914,000000,33.72,34.43,33.72,34.39,812417,0
+ENR.US,D,20230915,000000,34.24,34.73,34.16,34.26,12386459,0
+ENR.US,D,20230918,000000,34.37,34.37,33.53,33.74,600210,0
+ENR.US,D,20230919,000000,33.68,34.469,33.68,34.17,835304,0
+ENR.US,D,20230920,000000,34.33,34.5,33.97,34.04,473859,0
+ENR.US,D,20230921,000000,34,34,33.18,33.4,733251,0
+ENR.US,D,20230922,000000,33.47,33.6,32.75,32.77,447362,0
+ENR.US,D,20230925,000000,32.55,32.82,32.49,32.71,461592,0
+ENR.US,D,20230926,000000,32.64,32.82,32.36,32.37,534760,0
+ENR.US,D,20230927,000000,32.37,32.62,31.67,31.76,635290,0
+ENR.US,D,20230928,000000,31.76,32.31,31.76,32.29,597124,0
+ENR.US,D,20230929,000000,32.32,32.39,31.76,32.04,759814,0
+ENR.US,D,20231002,000000,31.96,32.085,31.2,31.23,816914,0
+ENR.US,D,20231003,000000,31.24,31.41,30.18,30.27,1124319,0
+ENR.US,D,20231004,000000,30.35,30.535,30.095,30.36,560290,0
+ENR.US,D,20231005,000000,30.23,30.3,28.595,28.8,1076719,0
+ENR.US,D,20231006,000000,28.72,29.01,27.68,28.96,939679,0
+ENR.US,D,20231009,000000,28.78,29.41,28.57,29.31,576605,0
+ENR.US,D,20231010,000000,29.49,30.46,29.4,30.25,639027,0
+ENR.US,D,20231011,000000,30.31,30.55,30.08,30.4,563135,0
+ENR.US,D,20231012,000000,30.3,30.375,29.55,29.58,761669,0
+ENR.US,D,20231013,000000,29.85,31.03,29.5802,30.96,938080,0
+ENR.US,D,20231016,000000,31.29,31.77,30.885,31.56,592867,0
+ENR.US,D,20231017,000000,31.55,32.36,31.55,31.93,812343,0
+ENR.US,D,20231018,000000,32.1,32.475,31.77,32.26,507616,0
+ENR.US,D,20231019,000000,32.29,32.71,32.12,32.16,608695,0
+ENR.US,D,20231020,000000,32.31,32.475,31.83,31.84,636418,0
+ENR.US,D,20231023,000000,31.74,32.22,31.39,31.4,630189,0
+ENR.US,D,20231024,000000,31.71,32.12,31.58,31.75,684689,0
+ENR.US,D,20231025,000000,31.57,31.82,31.169,31.34,537518,0
+ENR.US,D,20231026,000000,31.38,31.92,31.18,31.68,470496,0
+ENR.US,D,20231027,000000,31.59,31.78,31.04,31.22,632571,0
+ENR.US,D,20231030,000000,31.5,31.7,31.18,31.19,444919,0
+ENR.US,D,20231031,000000,31.35,31.86,31.35,31.58,609487,0
+ENR.US,D,20231101,000000,31.56,31.838,31.16,31.5,634240,0
+ENR.US,D,20231102,000000,31.81,32.645,31.81,32.62,660715,0
+ENR.US,D,20231103,000000,33,33.9,33,33.47,699275,0
+ENR.US,D,20231106,000000,33.33,33.625,32.99,33.57,602972,0
+ENR.US,D,20231107,000000,33.54,34.005,33.4937,33.96,606589,0
+ENR.US,D,20231108,000000,34.02,34.37,33.77,33.8,702854,0
+ENR.US,D,20231109,000000,34.03,34.05,33.47,33.89,532216,0
+ENR.US,D,20231110,000000,34.14,34.14,33.47,33.98,553908,0
+ENR.US,D,20231113,000000,33.97,34.31,33.39,33.63,1443306,0
+ENR.US,D,20231114,000000,34.77,36.725,34.75,36.12,1553528,0
+ENR.US,D,20231115,000000,33.94,34.01,32.45,33.68,1398769,0
+ENR.US,D,20231116,000000,33.49,33.65,32.32,32.36,862180,0
+ENR.US,D,20231117,000000,32.45,32.62,31.76,32.18,1086223,0
+ENR.US,D,20231120,000000,31.6,31.925,30.9625,31.47,806214,0
+ENR.US,D,20231121,000000,31.47,31.47,30.74,30.78,545194,0
+ENR.US,D,20231122,000000,31.04,31.32,30.85,31.1,577184,0
+ENR.US,D,20231124,000000,31.19,31.55,31.09,31.3,184961,0
+ENR.US,D,20231127,000000,31.18,31.37,30.9,31.24,479617,0
+ENR.US,D,20231128,000000,30.82,31.47,30.76,31.17,434132,0
+ENR.US,D,20231129,000000,31.22,31.44,30.7,30.94,488472,0
+ENR.US,D,20231130,000000,30.95,31.05,30.51,30.84,666693,0
+ENR.US,D,20231201,000000,30.82,31.18,30.81,31.01,623753,0
+ENR.US,D,20231204,000000,30.76,31.89,30.76,31.81,789463,0
+ENR.US,D,20231205,000000,31.65,31.8,30.54,30.74,511113,0
+ENR.US,D,20231206,000000,30.94,31.32,30.77,30.84,456628,0
+ENR.US,D,20231207,000000,30.83,30.98,30.61,30.96,392971,0
+ENR.US,D,20231208,000000,31,31.205,30.43,30.93,441312,0
+ENR.US,D,20231211,000000,31,31.23,30.83,31.23,439430,0
+ENR.US,D,20231212,000000,31.09,31.25,30.65,31.2,573166,0
+ENR.US,D,20231213,000000,31.16,32.14,30.81,31.99,635143,0
+ENR.US,D,20231214,000000,32.51,32.795,32.09,32.17,726547,0
+ENR.US,D,20231215,000000,32.23,32.3,31.44,31.75,1844674,0
+ENR.US,D,20231218,000000,31.91,32.285,31.645,32.07,467578,0
+ENR.US,D,20231219,000000,32.47,32.49,31.99,32.22,478249,0
+ENR.US,D,20231220,000000,32.01,32.2,31.46,31.52,473548,0
+ENR.US,D,20231221,000000,31.91,32.14,31.4,31.77,286479,0
+ENR.US,D,20231222,000000,31.72,32.33,31.515,32.16,388402,0
+ENR.US,D,20231226,000000,32.25,32.42,31.951,32.22,431999,0
+ENR.US,D,20231227,000000,32.23,32.25,31.86,31.97,305124,0
+ENR.US,D,20231228,000000,31.9,32.16,31.78,31.95,309076,0
+ENR.US,D,20231229,000000,31.92,32.01,31.61,31.68,351261,0
+ENR.US,D,20240102,000000,31.49,32.015,31.45,31.86,528473,0
+ENR.US,D,20240103,000000,31.73,31.74,30.49,30.58,541990,0
+ENR.US,D,20240104,000000,30.43,30.685,30.07,30.61,629098,0
+ENR.US,D,20240105,000000,30.43,30.82,30.31,30.54,434982,0
+ENR.US,D,20240108,000000,30.54,31.445,30.54,31.43,408430,0
+ENR.US,D,20240109,000000,31.14,31.5801,31.14,31.47,313228,0
+ENR.US,D,20240110,000000,31.38,31.8067,31.38,31.71,420382,0
+ENR.US,D,20240111,000000,31.6,31.99,31.34,31.96,473845,0
+ENR.US,D,20240112,000000,32.2,32.34,31.83,32.11,431706,0
+ENR.US,D,20240116,000000,31.83,31.95,31.47,31.59,389576,0
+ENR.US,D,20240117,000000,31.18,31.78,31.1,31.5,441823,0
+ENR.US,D,20240118,000000,31.47,31.83,31.42,31.69,314822,0
+ENR.US,D,20240119,000000,31.89,31.89,31.325,31.74,262305,0
+ENR.US,D,20240122,000000,31.99,32.2492,31.805,32.03,387095,0
+ENR.US,D,20240123,000000,32.43,32.63,31.98,32.17,321214,0
+ENR.US,D,20240124,000000,32.3,32.44,31.65,31.67,280492,0
+ENR.US,D,20240125,000000,32,32.63,31.91,32.61,301304,0
+ENR.US,D,20240126,000000,32.83,33.03,32.72,32.81,294190,0
+ENR.US,D,20240129,000000,32.75,33,32.57,32.94,334523,0
+ENR.US,D,20240130,000000,32.75,32.908,32.54,32.55,277192,0
+ENR.US,D,20240131,000000,32.63,32.705,31.6,31.62,434343,0
+ENR.US,D,20240201,000000,31.75,32.335,31.64,32.29,479275,0
+ENR.US,D,20240202,000000,31.94,32.119,31.395,31.82,389676,0
+ENR.US,D,20240205,000000,31.52,31.67,31.02,31.07,775734,0
+ENR.US,D,20240206,000000,30.63,32.2,30.16,32.04,916034,0
+ENR.US,D,20240207,000000,32.34,32.39,31.61,31.88,641417,0
+ENR.US,D,20240208,000000,31.9,32,31.4879,31.77,467208,0
+ENR.US,D,20240209,000000,31.81,31.83,31.185,31.38,589612,0
+ENR.US,D,20240212,000000,31.33,32.26,31.33,32.05,595915,0
+ENR.US,D,20240213,000000,31.27,31.32,29.82,30.14,880203,0
+ENR.US,D,20240214,000000,30.41,30.55,29.96,30.06,421915,0
+ENR.US,D,20240215,000000,30.18,30.76,30.1,30.64,608014,0
+ENR.US,D,20240216,000000,30.43,30.63,30.095,30.26,683269,0
+ENR.US,D,20240220,000000,29.99,30.52,29.89,29.99,545101,0
+ENR.US,D,20240221,000000,30.11,30.465,29.78,30,600584,0
+ENR.US,D,20240222,000000,30.02,30.02,29.33,29.54,410681,0
+ENR.US,D,20240223,000000,29.45,29.88,29.39,29.49,387894,0
+ENR.US,D,20240226,000000,29.37,29.48,28.67,28.73,503800,0
+ENR.US,D,20240227,000000,28.89,28.93,28.49,28.7,599105,0
+ENR.US,D,20240228,000000,28.53,28.86,28.38,28.62,568745,0
+ENR.US,D,20240229,000000,28.94,29.05,28.47,28.55,494418,0
+ENR.US,D,20240301,000000,28.6,28.83,28.31,28.72,539658,0
+ENR.US,D,20240304,000000,28.58,28.61,28.08,28.16,697556,0
+ENR.US,D,20240305,000000,28.07,28.385,27.67,27.72,633968,0
+ENR.US,D,20240306,000000,27.89,28.24,27.6,27.82,627093,0
+ENR.US,D,20240307,000000,27.96,28.32,27.84,28.26,710926,0
+ENR.US,D,20240308,000000,28.39,28.765,28.32,28.7,587299,0
+ENR.US,D,20240311,000000,28.6,28.93,28.42,28.89,520868,0
+ENR.US,D,20240312,000000,28.78,29.281,28.73,29.1,469776,0
+ENR.US,D,20240313,000000,29.12,29.35,28.55,28.95,539958,0
+ENR.US,D,20240314,000000,28.94,28.94,28.2,28.43,430320,0
+ENR.US,D,20240315,000000,28.23,28.67,28.13,28.14,920025,0
+ENR.US,D,20240318,000000,28.06,28.33,27.73,28.1,566052,0
+ENR.US,D,20240319,000000,28.08,28.54,27.93,27.96,486132,0
+ENR.US,D,20240320,000000,27.96,28.25,27.58,27.99,665970,0
+ENR.US,D,20240321,000000,28.05,28.53,27.83,28.06,687071,0
+ENR.US,D,20240322,000000,28.21,28.21,27.85,27.96,543408,0
+ENR.US,D,20240325,000000,28.04,28.325,27.96,27.99,349499,0
+ENR.US,D,20240326,000000,28.15,28.165,27.82,27.89,374945,0
+ENR.US,D,20240327,000000,28.15,29.14,28.15,29.11,499199,0
+ENR.US,D,20240328,000000,29.25,29.6,29.25,29.44,557850,0
+ENR.US,D,20240401,000000,29.43,29.43,28.781,29.05,504583,0
+ENR.US,D,20240402,000000,28.89,28.95,28.52,28.69,527171,0
+ENR.US,D,20240403,000000,28.52,28.655,27.81,28.32,574093,0
+ENR.US,D,20240404,000000,28.59,28.7,27.925,28.01,442543,0
+ENR.US,D,20240405,000000,27.86,27.925,27.55,27.86,458217,0
+ENR.US,D,20240408,000000,28,28.44,27.9,28.36,413722,0
+ENR.US,D,20240409,000000,28.47,28.63,28.381,28.6,291583,0
+ENR.US,D,20240410,000000,27.92,28.05,27.59,27.88,512878,0
+ENR.US,D,20240411,000000,27.86,28.01,27.43,27.55,444908,0
+ENR.US,D,20240412,000000,27.4,27.69,27.31,27.44,440284,0
+ENR.US,D,20240415,000000,27.54,27.73,26.97,27.35,528549,0
+ENR.US,D,20240416,000000,27.25,27.555,26.9175,27.39,508439,0
+ENR.US,D,20240417,000000,27.63,27.805,27.42,27.5,363439,0
+ENR.US,D,20240418,000000,27.64,28.055,27.56,27.97,496718,0
+ENR.US,D,20240419,000000,27.82,28.41,27.79,28.41,553143,0
+ENR.US,D,20240422,000000,28.32,28.69,28.27,28.59,471280,0
+ENR.US,D,20240423,000000,28.68,28.99,28.465,28.92,529344,0
+ENR.US,D,20240424,000000,28.69,28.81,28.37,28.73,402824,0
+ENR.US,D,20240425,000000,28.64,28.64,28.2,28.4,395338,0
+ENR.US,D,20240426,000000,28.35,28.81,28.35,28.51,273815,0
+ENR.US,D,20240429,000000,28.62,28.86,28.305,28.56,365733,0
+ENR.US,D,20240430,000000,28.45,28.89,28.33,28.72,437934,0
+ENR.US,D,20240501,000000,28.64,29.27,28.64,28.76,573264,0
+ENR.US,D,20240502,000000,28.99,29.58,28.81,29.34,589435,0
+ENR.US,D,20240503,000000,29.5,29.525,28.92,29.19,361403,0
+ENR.US,D,20240506,000000,29.4,29.47,29.06,29.45,897720,0
+ENR.US,D,20240507,000000,29.74,29.82,28.63,28.97,704838,0
+ENR.US,D,20240508,000000,29.12,29.405,28.91,29.29,498181,0
+ENR.US,D,20240509,000000,29.46,29.83,29.33,29.75,452452,0
+ENR.US,D,20240510,000000,29.86,30.07,29.68,30.06,405462,0
+ENR.US,D,20240513,000000,30.17,30.32,29.89,30.06,361620,0
+ENR.US,D,20240514,000000,30.33,30.685,30.11,30.61,465243,0
+ENR.US,D,20240515,000000,30.72,31,30.43,30.85,474436,0
+ENR.US,D,20240516,000000,30.89,31.23,30.71,30.95,848874,0
+ENR.US,D,20240517,000000,30.95,30.95,30.44,30.48,730089,0
+ENR.US,D,20240520,000000,30.46,30.71,30.11,30.64,851380,0
+ENR.US,D,20240521,000000,30.25,31,30.12,30.37,729220,0
+ENR.US,D,20240522,000000,30.24,30.44,29.36,29.4,530073,0
+ENR.US,D,20240523,000000,29.45,29.45,28.8,28.98,435381,0
+ENR.US,D,20240524,000000,29.15,29.39,28.67,28.82,385704,0
+ENR.US,D,20240528,000000,28.91,29.03,28.075,28.22,480296,0
+ENR.US,D,20240529,000000,27.98,28.1121,27.54,27.74,532174,0
+ENR.US,D,20240530,000000,27.95,28.54,27.95,28.43,428358,0
+ENR.US,D,20240531,000000,28.52,28.86,28.43,28.62,721572,0
+ENR.US,D,20240603,000000,28.79,29,28.42,28.98,864417,0
+ENR.US,D,20240604,000000,28.98,29.055,28.4699,28.53,360307,0
+ENR.US,D,20240605,000000,28.54,28.5785,28.24,28.54,304091,0
+ENR.US,D,20240606,000000,28.37,28.93,28.25,28.68,373536,0
+ENR.US,D,20240607,000000,28.51,28.75,28.18,28.42,397555,0
+ENR.US,D,20240610,000000,28.15,28.41,27.77,28.14,439979,0
+ENR.US,D,20240611,000000,27.89,28.495,27.71,28.31,358082,0
+ENR.US,D,20240612,000000,28.92,28.95,28.42,28.48,347697,0
+ENR.US,D,20240613,000000,28.43,28.595,28.2,28.42,337667,0
+ENR.US,D,20240614,000000,28.09,28.27,27.85,28.26,289441,0
+ENR.US,D,20240617,000000,28.18,28.86,28.1,28.8,423189,0
+ENR.US,D,20240618,000000,28.71,29.04,28.71,28.99,363804,0
+ENR.US,D,20240620,000000,28.82,29.26,28.76,29.24,372607,0
+ENR.US,D,20240621,000000,29.39,29.47,28.95,29.16,1045297,0
+ENR.US,D,20240624,000000,29.33,29.93,29.225,29.83,538875,0
+ENR.US,D,20240625,000000,29.6,29.75,29.24,29.57,525452,0
+ENR.US,D,20240626,000000,29.31,29.81,29.3,29.67,407596,0
+ENR.US,D,20240627,000000,29.67,29.82,29.48,29.8,387701,0
+ENR.US,D,20240628,000000,30,30.02,29.28,29.54,1105974,0
+ENR.US,D,20240701,000000,29.65,29.98,29.222,29.36,704699,0
+ENR.US,D,20240702,000000,29.5,29.84,29.27,29.58,482003,0
+ENR.US,D,20240703,000000,29.69,29.89,29.47,29.55,241453,0
+ENR.US,D,20240705,000000,29.51,29.72,29.295,29.34,319303,0
+ENR.US,D,20240708,000000,29.47,29.62,29.33,29.39,256667,0
+ENR.US,D,20240709,000000,29.25,29.25,28.125,28.36,679103,0
+ENR.US,D,20240710,000000,28.47,29.01,28.3801,28.96,415594,0
+ENR.US,D,20240711,000000,29.56,29.93,29.13,29.78,747874,0
+ENR.US,D,20240712,000000,30.13,30.275,29.8,30,717154,0
+ENR.US,D,20240715,000000,30,30.03,29.68,29.84,679374,0
+ENR.US,D,20240716,000000,30,30.53,29.94,30.33,1490066,0
+ENR.US,D,20240717,000000,30.33,31.19,30.135,30.9,902095,0
+ENR.US,D,20240718,000000,30.66,31.49,30.52,30.52,473946,0
+ENR.US,D,20240719,000000,30.65,30.83,30.21,30.4,348011,0
+ENR.US,D,20240722,000000,30.61,30.61,29.91,30.34,407261,0
+ENR.US,D,20240723,000000,30.22,30.67,30.13,30.47,490365,0
+ENR.US,D,20240724,000000,30.38,31,30.25,30.6,416282,0
+ENR.US,D,20240725,000000,30.66,31.305,30.61,30.77,444101,0
+ENR.US,D,20240726,000000,31.2,31.29,30.95,31.07,347384,0
+ENR.US,D,20240729,000000,31.14,31.65,31,31.41,552978,0
+ENR.US,D,20240730,000000,31.26,31.29,30.64,31.02,579942,0
+ENR.US,D,20240731,000000,30.97,31.54,30.47,30.79,650697,0
+ENR.US,D,20240801,000000,30.75,31.01,30.04,30.57,564802,0
+ENR.US,D,20240802,000000,30.02,30.75,29.86,30.67,520325,0
+ENR.US,D,20240805,000000,29.76,29.78,29.19,29.24,792008,0
+ENR.US,D,20240806,000000,29.5,29.82,28.33,29.3,1005688,0
+ENR.US,D,20240807,000000,29.67,30.32,29.43,29.98,677964,0
+ENR.US,D,20240808,000000,29.98,30.37,29.805,30.19,558636,0
+ENR.US,D,20240809,000000,30.13,30.13,29.53,29.92,327830,0
+ENR.US,D,20240812,000000,29.85,30.135,29.33,29.49,1098420,0
+ENR.US,D,20240813,000000,29.49,29.59,28.66,29.16,1211715,0
+ENR.US,D,20240814,000000,29.17,29.39,28.46,28.75,1058367,0
+ENR.US,D,20240815,000000,29.24,29.4,29.04,29.35,817124,0
+ENR.US,D,20240816,000000,29.38,29.64,29.085,29.16,428767,0
+ENR.US,D,20240819,000000,29.29,29.56,29.255,29.29,528929,0
+ENR.US,D,20240820,000000,29.23,29.33,28.94,29.11,535427,0
+ENR.US,D,20240821,000000,29.25,30.03,29.22,30.02,952522,0
+ENR.US,D,20240822,000000,29.84,30.29,29.8024,30.23,870696,0
+ENR.US,D,20240823,000000,30.39,30.68,30.19,30.37,588145,0
+ENR.US,D,20240826,000000,30.4,30.58,30.16,30.34,557374,0
+ENR.US,D,20240827,000000,31.35,32.615,31.254,32.34,1486356,0
+ENR.US,D,20240828,000000,32.41,32.41,31.93,32.21,710516,0
+ENR.US,D,20240829,000000,32.43,32.91,32.11,32.53,834456,0
+ENR.US,D,20240830,000000,32.66,32.81,32.22,32.4,525051,0
+ENR.US,D,20240903,000000,32.19,32.585,31.86,31.96,782532,0
+ENR.US,D,20240904,000000,32,32.24,31.75,31.86,548169,0
+ENR.US,D,20240905,000000,32,32.24,31.28,31.59,648164,0
+ENR.US,D,20240906,000000,31.65,31.78,31.15,31.15,1026535,0
+ENR.US,D,20240909,000000,31.01,31.03,29.215,29.24,997973,0
+ENR.US,D,20240910,000000,29.15,29.56,28.24,28.91,1002496,0
+ENR.US,D,20240911,000000,28.74,28.925,28.34,28.82,695522,0
+ENR.US,D,20240912,000000,28.79,29.08,28.755,28.87,443562,0
+ENR.US,D,20240913,000000,29.08,29.35,28.98,29.08,469151,0
+ENR.US,D,20240916,000000,29.27,29.43,28.93,28.95,444481,0
+ENR.US,D,20240917,000000,28.97,29.38,28.89,29.05,570298,0
+ENR.US,D,20240918,000000,29.06,29.68,29.02,29.19,551888,0
+ENR.US,D,20240919,000000,29.64,29.64,29.26,29.29,577296,0
+ENR.US,D,20240920,000000,29.35,29.52,29.02,29.07,1702792,0
+ENR.US,D,20240923,000000,29.07,29.505,28.89,29.48,716370,0
+ENR.US,D,20240924,000000,29.51,30.16,29.51,29.8,910453,0
+ENR.US,D,20240925,000000,29.81,29.89,29.58,29.59,521212,0
+ENR.US,D,20240926,000000,29.65,30.49,29.65,30.38,979266,0
+ENR.US,D,20240927,000000,30.62,31.5,30.62,31.25,724206,0
+ENR.US,D,20240930,000000,31.33,31.94,31.25,31.76,758840,0
+ENR.US,D,20241001,000000,31.78,31.9,31.43,31.7,713336,0
+ENR.US,D,20241002,000000,31.71,31.85,31.4,31.71,546305,0
+ENR.US,D,20241003,000000,31.4,31.83,31.06,31.82,774830,0
+ENR.US,D,20241004,000000,31.93,32.3,31.725,31.83,701992,0
+ENR.US,D,20241007,000000,31.7,31.875,31.14,31.63,681537,0
+ENR.US,D,20241008,000000,31.6,31.765,31.18,31.54,537260,0
+ENR.US,D,20241009,000000,31.56,31.755,31.14,31.19,702847,0
+ENR.US,D,20241010,000000,31.04,31.14,30.65,31.03,833545,0
+ENR.US,D,20241011,000000,31.09,31.72,31.09,31.71,416810,0
+ENR.US,D,20241014,000000,31.66,32.05,31.46,31.98,471205,0
+ENR.US,D,20241015,000000,31.94,32.51,31.94,32.08,602867,0
+ENR.US,D,20241016,000000,32.34,32.69,32.18,32.28,549315,0
+ENR.US,D,20241017,000000,32.19,32.5,32.14,32.48,425741,0
+ENR.US,D,20241018,000000,32.46,32.77,32.21,32.65,607960,0
+ENR.US,D,20241021,000000,32.65,32.96,32.4,32.5,563368,0
+ENR.US,D,20241022,000000,32.29,32.43,31.95,32.31,458990,0
+ENR.US,D,20241023,000000,32.17,32.57,32.17,32.42,440405,0
+ENR.US,D,20241024,000000,32.4,32.77,32.4,32.7,357638,0
+ENR.US,D,20241025,000000,32.63,32.76,32.31,32.32,421938,0
+ENR.US,D,20241028,000000,32.56,32.97,32.3219,32.77,340418,0
+ENR.US,D,20241029,000000,32.32,32.74,32.15,32.56,530160,0
+ENR.US,D,20241030,000000,32.42,32.82,32.28,32.49,410211,0
+ENR.US,D,20241031,000000,32.41,32.51,31.97,32.07,504040,0
+ENR.US,D,20241101,000000,32.19,32.5,32.085,32.38,460649,0
+ENR.US,D,20241104,000000,32.58,32.72,32.44,32.61,398143,0
+ENR.US,D,20241105,000000,32.43,33.05,32.33,33.03,302895,0
+ENR.US,D,20241106,000000,33.72,34,33.13,33.24,803925,0
+ENR.US,D,20241107,000000,33.18,33.43,32.81,33.04,534339,0
+ENR.US,D,20241108,000000,33.01,33.629,32.89,33.55,449014,0
+ENR.US,D,20241111,000000,33.15,34.29,33.15,33.98,397096,0
+ENR.US,D,20241112,000000,33.94,34.04,33.67,33.78,414854,0
+ENR.US,D,20241113,000000,33.745,33.9,33.09,33.37,414372,0
+ENR.US,D,20241114,000000,33.48,33.84,33.37,33.82,485450,0
+ENR.US,D,20241115,000000,33.84,34.24,33.84,33.92,785755,0
+ENR.US,D,20241118,000000,33.72,34.38,33.72,34.15,908330,0
+ENR.US,D,20241119,000000,35.5,39.21,35.285,37.25,2382245,0
+ENR.US,D,20241120,000000,37.44,38.16,37.02,37.66,1080367,0
+ENR.US,D,20241121,000000,37.66,38.42,37.45,38.09,907509,0
+ENR.US,D,20241122,000000,38.035,38.68,37.93,38.3,737318,0
+ENR.US,D,20241125,000000,38.5,39.07,38.48,38.77,796166,0
+ENR.US,D,20241126,000000,38.45,38.75,38.22,38.43,518654,0
+ENR.US,D,20241127,000000,38.4,38.65,38.08,38.26,500673,0
+ENR.US,D,20241129,000000,38.22,38.35,38.01,38.11,262561,0
+ENR.US,D,20241202,000000,38.005,39.515,37.86,39.39,808684,0
+ENR.US,D,20241203,000000,39.1,39.45,38.575,38.72,484304,0
+ENR.US,D,20241204,000000,38.66,39.15,38.5,39.02,321818,0
+ENR.US,D,20241205,000000,38.9775,39.11,38.67,38.8,300022,0
+ENR.US,D,20241206,000000,38.87,39.06,37.86,37.88,260498,0
+ENR.US,D,20241209,000000,37.76,38.33,37.76,38.06,449198,0
+ENR.US,D,20241210,000000,37.87,38.155,37.52,37.73,484191,0
+ENR.US,D,20241211,000000,37.84,37.92,36.71,36.74,624966,0
+ENR.US,D,20241212,000000,36.91,37.14,36.54,36.94,498094,0
+ENR.US,D,20241213,000000,36.77,36.91,36.5031,36.75,321959,0
+ENR.US,D,20241216,000000,36.77,37.27,36.56,36.67,579170,0
+ENR.US,D,20241217,000000,36.595,36.67,35.73,35.92,611340,0
+ENR.US,D,20241218,000000,35.73,36.04,35.12,35.19,577623,0
+ENR.US,D,20241219,000000,35.195,35.75,35.04,35.6,804425,0
+ENR.US,D,20241220,000000,35.18,35.91,35.14,35.34,1291395,0
+ENR.US,D,20241223,000000,35.325,35.35,34.94,34.98,538943,0
+ENR.US,D,20241224,000000,34.795,35.675,34.78,35.59,361597,0
+ENR.US,D,20241226,000000,35.42,35.59,35.21,35.52,300808,0
+ENR.US,D,20241227,000000,35.395,35.63,35.09,35.44,338685,0
+ENR.US,D,20241230,000000,35.175,35.2,34.68,34.87,305561,0
+ENR.US,D,20241231,000000,35.105,35.28,34.715,34.89,582412,0
+ENR.US,D,20250102,000000,34.94,35.13,34.56,34.61,370438,0
+ENR.US,D,20250103,000000,34.5,34.66,34.045,34.6,567371,0
+ENR.US,D,20250106,000000,34.43,34.69,34.09,34.64,751906,0
+ENR.US,D,20250107,000000,34.78,34.96,34.39,34.82,870559,0
+ENR.US,D,20250108,000000,34.57,35.9,34.525,35.79,862889,0
+ENR.US,D,20250110,000000,35.455,35.8,34.53,34.8,665319,0
+ENR.US,D,20250113,000000,34.598,34.95,34.34,34.94,535721,0
+ENR.US,D,20250114,000000,34.86,35.09,34.62,34.77,305634,0
+ENR.US,D,20250115,000000,35.33,35.33,34.65,34.95,364534,0
+ENR.US,D,20250116,000000,34.71,35.35,34.56,35.29,390552,0
+ENR.US,D,20250117,000000,35.5,35.83,35.24,35.26,407182,0
+ENR.US,D,20250121,000000,35.46,35.68,34.81,35.1,561713,0
+ENR.US,D,20250122,000000,35.0801,35.22,34.37,34.38,452243,0
+ENR.US,D,20250123,000000,34.26,34.72,34.17,34.61,429657,0
+ENR.US,D,20250124,000000,34.75,34.75,34.22,34.41,419067,0
+ENR.US,D,20250127,000000,34.65,35.35,34.47,34.5,584781,0
+ENR.US,D,20250128,000000,34.53,34.67,33.295,33.44,437701,0
+ENR.US,D,20250129,000000,33.4668,33.7,33.155,33.61,370228,0
+ENR.US,D,20250130,000000,33.93,34.345,33.91,34.15,332191,0
+ENR.US,D,20250131,000000,33.92,34.38,33.77,33.99,630264,0
+ENR.US,D,20250203,000000,33.745,34.345,33.385,33.93,674190,0
+ENR.US,D,20250204,000000,33,33.5396,31.11,32.82,1452361,0
+ENR.US,D,20250205,000000,32.5,32.68,31.94,32.31,832922,0
+ENR.US,D,20250206,000000,32.72,32.86,31.985,32.14,632888,0
+ENR.US,D,20250207,000000,32.09,32.34,31.94,32.11,468555,0
+ENR.US,D,20250210,000000,32.11,32.11,31.04,31.31,867902,0
+ENR.US,D,20250211,000000,31.33,31.42,30.84,31.39,803530,0
+ENR.US,D,20250212,000000,31.16,31.41,31.05,31.28,564566,0
+ENR.US,D,20250213,000000,31.365,31.6,31.21,31.5,427299,0
+ENR.US,D,20250214,000000,31.525,31.65,30.92,30.97,459824,0
+ENR.US,D,20250218,000000,30.91,31.48,30.9,31.29,604263,0
+ENR.US,D,20250219,000000,31.25,31.6,31.145,31.34,592144,0
+ENR.US,D,20250220,000000,30.91,31.3,30.88,30.96,551363,0
+ENR.US,D,20250221,000000,31.24,31.43,30.8,30.87,545992,0
+ENR.US,D,20250224,000000,31.055,31.36,30.63,30.63,610619,0
+ENR.US,D,20250225,000000,30.8,31.63,30.775,31.27,761740,0
+ENR.US,D,20250226,000000,31.26,31.505,30.915,31,464389,0
+ENR.US,D,20250227,000000,30.85,30.92,30.5225,30.89,642423,0
+ENR.US,D,20250228,000000,30.99,31.21,30.39,30.73,730311,0
+ENR.US,D,20250303,000000,30.57,30.91,29.84,30.08,679667,0
+ENR.US,D,20250304,000000,29.955,30.15,29.58,29.7,776304,0
+ENR.US,D,20250305,000000,29.755,30.05,29.64,29.78,493652,0
+ENR.US,D,20250306,000000,29.775,30.27,29.66,30.27,552146,0
+ENR.US,D,20250307,000000,30.225,31.14,30.08,31.05,802017,0
+ENR.US,D,20250310,000000,30.9,31.78,30.9,31.17,801188,0
+ENR.US,D,20250311,000000,30.91,31.04,30.36,30.49,884477,0
+ENR.US,D,20250312,000000,30.292,30.44,29.31,29.52,764215,0
+ENR.US,D,20250313,000000,29.57,29.83,29.21,29.65,486815,0
+ENR.US,D,20250314,000000,29.4,29.98,29.36,29.96,502098,0
+ENR.US,D,20250317,000000,29.77,30.5,29.77,30.44,426746,0
+ENR.US,D,20250318,000000,30.29,30.34,29.8,30.09,569195,0
+ENR.US,D,20250319,000000,29.91,30.31,29.855,30.26,490769,0
+ENR.US,D,20250320,000000,30.24,30.325,29.76,29.88,639231,0
+ENR.US,D,20250321,000000,29.835,29.9112,29.36,29.53,994621,0
+ENR.US,D,20250324,000000,29.68,30.025,29.68,29.82,361943,0
+ENR.US,D,20250325,000000,29.67,29.72,29.06,29.28,532986,0
+ENR.US,D,20250326,000000,29.23,29.56,29.08,29.56,433221,0
+ENR.US,D,20250327,000000,29.57,29.79,29.365,29.78,403320,0
+ENR.US,D,20250328,000000,29.695,29.83,29.435,29.67,410407,0
+ENR.US,D,20250331,000000,29.605,30.045,29.35,29.92,738650,0
+ENR.US,D,20250401,000000,29.73,29.99,29.58,29.84,617383,0
+ENR.US,D,20250402,000000,29.645,30.13,29.51,29.97,468164,0
+ENR.US,D,20250403,000000,29.765,29.88,29.1201,29.35,671380,0
+ENR.US,D,20250404,000000,29.055,29.095,28.3,28.42,814472,0
+ENR.US,D,20250407,000000,28.06,28.69,26.871,27.11,952585,0
+ENR.US,D,20250408,000000,27.61,27.64,25.9,26.02,884695,0
+ENR.US,D,20250409,000000,25.86,27.62,25.415,27.13,914397,0
+ENR.US,D,20250410,000000,26.635,26.925,25.99,26.49,818129,0
+ENR.US,D,20250411,000000,26.48,26.63,25.99,26.61,673394,0
+ENR.US,D,20250414,000000,26.865,26.975,26.34,26.7,555580,0
+ENR.US,D,20250415,000000,26.715,26.88,26.51,26.69,745875,0
+ENR.US,D,20250416,000000,26.785,26.93,25.97,26.04,610628,0
+ENR.US,D,20250417,000000,26.148,26.85,26.05,26.75,381258,0
+ENR.US,D,20250421,000000,26.55,26.77,26.34,26.63,528038,0
+ENR.US,D,20250422,000000,26.908,27.275,26.8,27.23,547646,0
+ENR.US,D,20250423,000000,27.3383,27.69,26.72,26.99,720066,0
+ENR.US,D,20250424,000000,26.925,27.3,26.515,27.14,510159,0
+ENR.US,D,20250425,000000,27.14,27.2529,26.67,26.97,394268,0
+ENR.US,D,20250428,000000,27.025,27.1794,26.75,26.94,394442,0
+ENR.US,D,20250429,000000,27,27.2,26.735,27.1,532850,0
+ENR.US,D,20250430,000000,27.12,27.18,26.5,27.04,667115,0
+ENR.US,D,20250501,000000,26.89,26.95,26.47,26.62,553554,0
+ENR.US,D,20250502,000000,27.05,27.05,26.32,26.44,925160,0
+ENR.US,D,20250505,000000,26.43,26.43,25.64,25.88,1488490,0
+ENR.US,D,20250506,000000,24.925,24.9713,23.595,23.87,2203027,0
+ENR.US,D,20250507,000000,23.85,23.94,21.81,21.92,2546776,0
+ENR.US,D,20250508,000000,21.89,22.68,21.58,22.13,2022478,0
+ENR.US,D,20250509,000000,22.2,22.23,21.49,21.56,1803564,0
+ENR.US,D,20250512,000000,22.18,23.3,22.12,22.87,1869889,0
+ENR.US,D,20250513,000000,22.89,23.18,22.65,22.85,1272046,0
+ENR.US,D,20250514,000000,23.2,23.6502,22.95,23.18,1586827,0
+ENR.US,D,20250515,000000,23.22,23.8,23.21,23.75,1175621,0
+ENR.US,D,20250516,000000,23.8,24.01,23.611,23.89,868055,0
+ENR.US,D,20250519,000000,23.72,23.85,23.365,23.83,891124,0
+ENR.US,D,20250520,000000,23.82,24.24,23.705,23.8,782725,0
+ENR.US,D,20250521,000000,23.272,23.69,22.87,22.96,778757,0
+ENR.US,D,20250522,000000,22.88,23.08,22.75,22.82,971036,0
+ENR.US,D,20250523,000000,22.715,22.93,22.5041,22.91,766160,0
+ENR.US,D,20250527,000000,23.17,23.32,22.92,23.3,807253,0
+ENR.US,D,20250528,000000,23.275,23.319526,22.82,22.83,750328,0
+ENR.US,D,20250529,000000,22.93,23.33,22.925,23.28,847903,0
+ENR.US,D,20250530,000000,23.18,23.42,23.08,23.29,1463445,0
+ENR.US,D,20250602,000000,23.255,23.4099,21.685,21.83,2017910,0
+ENR.US,D,20250603,000000,21.87,22.49,21.41,22.25,1145613,0
+ENR.US,D,20250604,000000,22.28,22.59,22.25,22.48,716961,0
+ENR.US,D,20250605,000000,22.38,22.4,22.03,22.05,859281,0
+ENR.US,D,20250606,000000,22.24,22.475,22.08,22.43,767134,0
+ENR.US,D,20250609,000000,22.6,22.7,22.32,22.34,902867,0
+ENR.US,D,20250610,000000,22.51,22.8597,22.35,22.43,887315,0
+ENR.US,D,20250611,000000,22.53,22.665,21.8,21.8,744829,0
+ENR.US,D,20250612,000000,21.58,21.75,21.45,21.61,698744,0
+ENR.US,D,20250613,000000,21.47,21.63,20.7,20.72,838504,0
+ENR.US,D,20250616,000000,20.955,21.11,20.72,20.94,1711671,0
+ENR.US,D,20250617,000000,20.73,21.06,20.4,20.49,1051300,0
+ENR.US,D,20250618,000000,20.6,20.67,19.97,19.99,1193978,0
+ENR.US,D,20250620,000000,20.09,20.185,19.7,19.83,1339571,0
+ENR.US,D,20250623,000000,19.795,20.52,19.76,20.31,1539592,0
+ENR.US,D,20250624,000000,20.415,20.66,20.06,20.16,1076183,0
+ENR.US,D,20250625,000000,20.05,20.24,19.88,19.91,958275,0
+ENR.US,D,20250626,000000,20.015,20.17,19.78,20.07,897867,0
+ENR.US,D,20250627,000000,20.23,20.33,20.02,20.24,2428018,0
+ENR.US,D,20250630,000000,20.355,20.46,20.06,20.16,1082197,0
+ENR.US,D,20250701,000000,20.16,21.5,20.15,21.2,1694210,0
+ENR.US,D,20250702,000000,21.23,21.73,21.14,21.59,1095898,0
+ENR.US,D,20250703,000000,21.725,21.905,21.42,21.51,560963,0
+ENR.US,D,20250707,000000,21.42,21.655,20.96,21.07,1556586,0
+ENR.US,D,20250708,000000,21.12,22.02,21.08,21.75,1065359,0
+ENR.US,D,20250709,000000,21.86,22.21,21.77,22.12,1091091,0
+ENR.US,D,20250710,000000,22.11,23.02,22.1,22.75,962670,0
+ENR.US,D,20250711,000000,22.565,22.87,22.43,22.74,878138,0
+ENR.US,D,20250714,000000,22.56,22.585,21.81,22.07,1453479,0
+ENR.US,D,20250715,000000,22.28,22.38,21.53,21.59,1205721,0
+ENR.US,D,20250716,000000,21.725,22.01,21.51,21.82,835479,0
+ENR.US,D,20250717,000000,21.89,23.22,21.86,23.19,1707353,0
+ENR.US,D,20250718,000000,23.095,23.83,22.7,22.92,1716804,0
+ENR.US,D,20250721,000000,23.1,23.38,22.9,23.02,1326674,0
+ENR.US,D,20250722,000000,22.915,23.88,22.895,23.71,1406010,0
+ENR.US,D,20250723,000000,23.895,24.32,23.84,24.26,982604,0
+ENR.US,D,20250724,000000,24.115,24.21,23.795,23.88,784268,0
+ENR.US,D,20250725,000000,23.945,24.32,23.63,24.24,735187,0
+ENR.US,D,20250728,000000,24.15,24.385,23.65,23.69,909500,0
+ENR.US,D,20250729,000000,23.68,23.775,23.23,23.47,777820,0
+ENR.US,D,20250730,000000,23.51,23.59,22.42,22.55,1093854,0
+ENR.US,D,20250731,000000,22.375,22.53,22.041,22.52,1134834,0
+ENR.US,D,20250801,000000,22.42,22.555,21.985,22.14,1122304,0
+ENR.US,D,20250804,000000,27.33,28.6181,26.77,28.05,4240221,0
+ENR.US,D,20250805,000000,28.22,30.28,27.89,29.86,2813590,0
+ENR.US,D,20250806,000000,29.755,30.23,29.39,29.71,1325097,0
+ENR.US,D,20250807,000000,29.73,29.87,28.91,29.06,793191,0
+ENR.US,D,20250808,000000,28.935,29.235,28.57,28.78,647187,0
+ENR.US,D,20250811,000000,29,29,27.88,27.9,810317,0
+ENR.US,D,20250812,000000,27.92,28.08,27.27,27.55,1339174,0
+ENR.US,D,20250813,000000,27.6,28.68,27.3,28.58,1053175,0
+ENR.US,D,20250814,000000,28.12,28.535,27.76,28.41,643047,0
+ENR.US,D,20250815,000000,28.49,28.58,27.73,27.9,1114612,0
+ENR.US,D,20250818,000000,27.885,27.99,27.33,27.45,700191,0
+ENR.US,D,20250819,000000,27.68,28.72,27.67,28.41,885397,0
+ENR.US,D,20250820,000000,28.54,28.99,28.38,28.53,1051044,0
+ENR.US,D,20250821,000000,27.76,28.2,27.76,28.07,764931,0
+ENR.US,D,20250822,000000,28.265,28.9,28.14,28.64,707622,0
+ENR.US,D,20250825,000000,28.5,28.5,27.94,28.03,667071,0
+ENR.US,D,20250826,000000,27.75,28.02,27.7101,27.82,527481,0
+ENR.US,D,20250827,000000,27.83,28.235,27.75,28.13,394112,0
+ENR.US,D,20250828,000000,28.08,28.2,26.89,27.31,803138,0
+ENR.US,D,20250829,000000,27.43,27.605,27.085,27.56,806187,0
+ENR.US,D,20250902,000000,27.35,28.46,27.235,28.31,851147,0
+ENR.US,D,20250903,000000,28.2,28.52,27.91,28.39,671906,0
+ENR.US,D,20250904,000000,28.545,28.7,28.28,28.65,647903,0
+ENR.US,D,20250905,000000,28.79,29.38,28.545,28.77,699441,0
+ENR.US,D,20250908,000000,28.77,28.77,28.13,28.67,802341,0
+ENR.US,D,20250909,000000,28.53,28.64,28.16,28.54,625792,0
+ENR.US,D,20250910,000000,28.38,28.47,28.115,28.4,654641,0
+ENR.US,D,20250911,000000,28.45,29.41,28.39,29.22,691167,0
+ENR.US,D,20250912,000000,29,29.65,28.75,29.54,779361,0
+ENR.US,D,20250915,000000,29.58,30.1,29.44,29.66,800012,0
+ENR.US,D,20250916,000000,29.5,29.87,29.11,29.23,1067180,0
+ENR.US,D,20250917,000000,29.44,30.29,29.34,29.65,1044111,0
+ENR.US,D,20250918,000000,29.46,29.88,29.36,29.53,799674,0
+ENR.US,D,20250919,000000,29.575,29.73,28.79,28.83,2432445,0
+ENR.US,D,20250922,000000,28.875,28.92,27.66,27.66,906831,0
+ENR.US,D,20250923,000000,27.7,27.7,25.89,26.14,1261196,0
+ENR.US,D,20250924,000000,26.21,26.71,26.1,26.48,689910,0
+ENR.US,D,20250925,000000,26.525,26.53,25.5,25.82,790538,0
+ENR.US,D,20250926,000000,25.89,26.04,25.665,25.9,648164,0
+ENR.US,D,20250929,000000,26.005,26.14,24.85,24.89,831305,0
+ENR.US,D,20250930,000000,24.905,24.97,24.48,24.89,974705,0
+ENR.US,D,20251001,000000,24.74,25.21,24.6,25.05,777366,0
+ENR.US,D,20251002,000000,25.065,25.11,24.69,24.99,777777,0
+ENR.US,D,20251003,000000,25.095,25.31,24.71,24.79,769915,0
+ENR.US,D,20251006,000000,24.93,24.93,23.92,24.15,1023426,0
+ENR.US,D,20251007,000000,24.165,24.905,24.06,24.81,901944,0
+ENR.US,D,20251008,000000,24.62,24.62,24.02,24.48,682994,0
+ENR.US,D,20251009,000000,24.6,24.781,24.25,24.4,729121,0
+ENR.US,D,20251010,000000,24.44,24.8296,23.39,23.56,1000397,0
+ENR.US,D,20251013,000000,23.76,24.02,23.58,23.73,979917,0
+ENR.US,D,20251014,000000,23.68,23.947,23.275,23.87,766270,0
+ENR.US,D,20251015,000000,23.9933,24.39,23.65,24.02,716939,0
+ENR.US,D,20251016,000000,24.04,24.77,23.93,24.28,870196,0
+ENR.US,D,20251017,000000,24.325,24.945,24.23,24.89,797543,0
+ENR.US,D,20251020,000000,24.94,24.97,24.26,24.28,531467,0
+ENR.US,D,20251021,000000,24.495,25.225,24.18,25.17,868130,0
+ENR.US,D,20251022,000000,25,25.35,24.78,24.92,605309,0
+ENR.US,D,20251023,000000,24.75,24.885,24.19,24.53,598034,0
+ENR.US,D,20251024,000000,24.825,24.87,24.29,24.37,568158,0
+ENR.US,D,20251027,000000,24.4,24.4,23.83,24.09,583897,0
+ENR.US,D,20251028,000000,23.985,24.31,23.79,24.12,608252,0
+ENR.US,D,20251029,000000,24.1,24.31,23.345,23.53,782684,0
+ENR.US,D,20251030,000000,23.41,23.825,23.12,23.2,823154,0
+ENR.US,D,20251031,000000,23.21,23.49,22.8701,23.23,730282,0
+ENR.US,D,20251103,000000,23.375,23.48,22.8,23.25,927975,0
+ENR.US,D,20251104,000000,23.335,23.77,23.01,23.52,993648,0
+ENR.US,D,20251105,000000,23.6425,24.28,23.52,24.08,840895,0
+ENR.US,D,20251106,000000,24.11,24.74,23.55,23.61,665744,0
+ENR.US,D,20251107,000000,23.68,24.04,23.51,23.84,796610,0
+ENR.US,D,20251110,000000,23.905,24.04,23.7364,23.82,706653,0
+ENR.US,D,20251111,000000,23.64,24.6374,23.48,24.37,1354612,0
+ENR.US,D,20251112,000000,24.24,25.21,24.24,24.38,991184,0
+ENR.US,D,20251113,000000,24.22,24.9,24.2,24.25,769062,0
+ENR.US,D,20251114,000000,24.34,24.34,23.745,23.88,704461,0
+ENR.US,D,20251117,000000,23.87,24.12,23.69,23.85,877587,0
+ENR.US,D,20251118,000000,19.46,20.16,17.65,19.44,6014430,0
+ENR.US,D,20251119,000000,19.47,19.555,17.8,18.16,3976949,0
+ENR.US,D,20251120,000000,18.25,18.295,17.13,17.68,2898246,0
+ENR.US,D,20251121,000000,17.8446,18.56,17.71,18.27,1479393,0
+ENR.US,D,20251124,000000,18.24,18.3,17.72,17.98,2219881,0
+ENR.US,D,20251125,000000,17.615,18.21,17.43,17.51,1785283,0
+ENR.US,D,20251126,000000,17.625,18.44,17.5,18.1,1737053,0
+ENR.US,D,20251128,000000,18.15,18.44,18.1,18.23,731485,0
+ENR.US,D,20251201,000000,18.1,18.22,17.31,17.36,1693503,0
+ENR.US,D,20251202,000000,17.56,17.56,16.77,17.02,1799671,0
+ENR.US,D,20251203,000000,17.76,18.8,17.63,18.57,2112568,0
+ENR.US,D,20251204,000000,18.71,18.94,17.98,18.11,1309359,0
+ENR.US,D,20251205,000000,17.96,18.425,17.86,18.21,1544867,0
+ENR.US,D,20251208,000000,18.155,18.24,17.82,17.96,1362028,0
+ENR.US,D,20251209,000000,17.91,18.8,17.88,18.57,1395928,0
+ENR.US,D,20251210,000000,18.65,19.5,18.55,19.43,2286940,0
+ENR.US,D,20251211,000000,19.5,21.21,19.44,20.87,2439397,0
+ENR.US,D,20251212,000000,20.9451,21.1,19.96,20.29,1516712,0
+ENR.US,D,20251215,000000,20.38,20.94,20.155,20.4,1110185,0
+ENR.US,D,20251216,000000,20.39,20.98,20.33,20.73,1039301,0
+ENR.US,D,20251217,000000,20.76,21.34,20.36,20.48,866417,0
+ENR.US,D,20251218,000000,20.71,20.97,20.11,20.23,942701,0
+ENR.US,D,20251219,000000,20.44,20.44,19.55,19.81,2245652,0
+ENR.US,D,20251222,000000,19.77,20.32,19.7,19.78,838128,0
+ENR.US,D,20251223,000000,19.83,19.985,19.71,19.93,851119,0
+ENR.US,D,20251224,000000,19.93,20.405,19.75,20.33,404005,0
+ENR.US,D,20251226,000000,20.35,20.41,20.02,20.31,853292,0
+ENR.US,D,20251229,000000,20.4,20.5,20.08,20.21,957689,0
+ENR.US,D,20251230,000000,20.21,20.3,19.99,20.02,642485,0
+ENR.US,D,20251231,000000,19.93,20.005,19.8,19.89,803831,0
+ENR.US,D,20260102,000000,20.075,20.19,19.71,19.93,952320,0
+ENR.US,D,20260105,000000,19.93,20.08,19.14,19.17,1185853,0
+ENR.US,D,20260106,000000,19.19,20.29,18.92,20.19,990993,0
+ENR.US,D,20260107,000000,20.48,20.78,19.71,20.19,1017212,0
+ENR.US,D,20260108,000000,20.025,21.29,20.01,21.12,1032056,0
+ENR.US,D,20260109,000000,21.24,21.645,20.9,21.63,923446,0
+ENR.US,D,20260112,000000,21.65,21.75,20.85,20.87,1274346,0
+ENR.US,D,20260113,000000,20.91,21.5,20.88,21.16,823503,0
+ENR.US,D,20260114,000000,21.15,21.9,21.065,21.53,637594,0
+ENR.US,D,20260115,000000,21.52,21.72,21.05,21.24,967864,0
+ENR.US,D,20260116,000000,21.07,21.1328,20.47,20.68,1025950,0
+ENR.US,D,20260120,000000,20.23,20.344,19.72,19.85,1324369,0
+ENR.US,D,20260121,000000,19.85,20.175,19.63,20.09,1118938,0
+ENR.US,D,20260122,000000,20.45,20.49,19.91,20.21,1445986,0
+ENR.US,D,20260123,000000,20.165,20.36,19.67,19.76,954449,0
+ENR.US,D,20260126,000000,19.815,20.99,19.81,20.91,1697149,0
+ENR.US,D,20260127,000000,20.85,21.74,20.77,21.73,1437026,0
+ENR.US,D,20260128,000000,21.68,22.11,20.98,21.05,1207152,0
+ENR.US,D,20260129,000000,21.15,21.63,21.14,21.5,1410370,0
+ENR.US,D,20260130,000000,21.88,22.27,21.5,21.83,3596888,0
+ENR.US,D,20260202,000000,21.59,22.57,21.56,22.51,1499950,0
+ENR.US,D,20260203,000000,22.51,23.285,22.42,22.96,1816022,0
+ENR.US,D,20260204,000000,23.35,24.3,23,23.38,2231898,0
+ENR.US,D,20260205,000000,22.96,24.54,22.3,23.36,3030184,0
+ENR.US,D,20260206,000000,23.26,23.85,22.94,23.4,1574000,0
+ENR.US,D,20260209,000000,22.92,23.33,21.88,22.56,1718368,0
+ENR.US,D,20260210,000000,22.58,23.15,22.27,22.42,1191776,0
+ENR.US,D,20260211,000000,22.635,23.17,22.5,23.13,1131116,0
+ENR.US,D,20260212,000000,23.1275,23.52,22.65,22.69,1170351,0
+ENR.US,D,20260213,000000,22.8,22.92,22.095,22.77,875772,0
+ENR.US,D,20260217,000000,22.645,23.13,22.22,22.99,1208267,0
+ENR.US,D,20260218,000000,22.62,23.18,22.53,22.83,1312271,0
diff --git a/daily/us/nyse stocks/1/eod.us.txt b/daily/us/nyse stocks/1/eod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a08d5d2560d748bb52b08a20dfe92b1fe556493b
--- /dev/null
+++ b/daily/us/nyse stocks/1/eod.us.txt	
@@ -0,0 +1,4755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOD.US,D,20070327,000000,5.65845,5.65845,5.65845,5.65845,0,0
+EOD.US,D,20070328,000000,5.65845,5.68537,5.37554,5.65845,3003779.0449184,0
+EOD.US,D,20070329,000000,5.65845,5.66113,5.65845,5.65845,639141.4589896,0
+EOD.US,D,20070330,000000,5.65845,5.66113,5.65845,5.65845,423856.41497355,0
+EOD.US,D,20070402,000000,5.66113,5.66113,5.65845,5.66113,269724.05806353,0
+EOD.US,D,20070403,000000,5.66113,5.66113,5.65845,5.65845,163668.34527303,0
+EOD.US,D,20070404,000000,5.68537,5.80194,5.65845,5.65845,845246.14150407,0
+EOD.US,D,20070405,000000,5.66113,5.67113,5.65845,5.66113,261243.06002497,0
+EOD.US,D,20070409,000000,5.68278,5.68537,5.66113,5.66113,556786.27678713,0
+EOD.US,D,20070410,000000,5.66354,5.68537,5.66354,5.68537,248161.61237486,0
+EOD.US,D,20070411,000000,5.67519,5.71395,5.67113,5.70082,416072.61853259,0
+EOD.US,D,20070412,000000,5.71054,5.77991,5.69749,5.7307,465931.72069001,0
+EOD.US,D,20070413,000000,5.74291,5.7727,5.74041,5.75947,337954.69255127,0
+EOD.US,D,20070416,000000,5.7703,5.77622,5.74994,5.75947,261953.2328151,0
+EOD.US,D,20070417,000000,5.7703,5.78242,5.71054,5.74291,339725.26032939,0
+EOD.US,D,20070418,000000,5.74041,5.78242,5.7307,5.74652,369063.93593007,0
+EOD.US,D,20070419,000000,5.7307,5.7727,5.72848,5.74652,296948.42928448,0
+EOD.US,D,20070420,000000,5.7703,5.77622,5.74291,5.7703,209986.31187419,0
+EOD.US,D,20070423,000000,5.77622,5.77622,5.75651,5.76298,221297.19174617,0
+EOD.US,D,20070424,000000,5.7703,5.7703,5.73311,5.76298,315332.93280729,0
+EOD.US,D,20070425,000000,5.76511,5.78547,5.74994,5.77622,303659.94047763,0
+EOD.US,D,20070426,000000,5.77991,5.79306,5.76511,5.77991,232258.93035301,0
+EOD.US,D,20070427,000000,5.79611,5.80794,5.75651,5.80443,234726.69972875,0
+EOD.US,D,20070430,000000,5.70517,5.75947,5.66354,5.68037,1103659.3196956,0
+EOD.US,D,20070501,000000,5.67872,5.68037,5.65845,5.65845,769238.19617164,0
+EOD.US,D,20070502,000000,5.66354,5.69434,5.65845,5.65845,805647.25262501,0
+EOD.US,D,20070503,000000,5.66113,5.66807,5.65845,5.65845,472644.31281588,0
+EOD.US,D,20070504,000000,5.67872,5.68278,5.65845,5.66354,591785.79698734,0
+EOD.US,D,20070507,000000,5.66354,5.68278,5.65845,5.65845,496331.87221139,0
+EOD.US,D,20070508,000000,5.66113,5.67519,5.66113,5.67519,756161.07225237,0
+EOD.US,D,20070509,000000,5.66807,5.67872,5.66807,5.67872,375437.11518515,0
+EOD.US,D,20070510,000000,5.67519,5.67872,5.65845,5.65845,653986.9888216,0
+EOD.US,D,20070511,000000,5.66113,5.66473,5.65845,5.65845,362354.58660233,0
+EOD.US,D,20070514,000000,5.66354,5.67113,5.66113,5.66354,591070.21953367,0
+EOD.US,D,20070515,000000,5.67519,5.68037,5.66354,5.68037,389921.61349217,0
+EOD.US,D,20070516,000000,5.67872,5.69749,5.66473,5.69434,375773.2852578,0
+EOD.US,D,20070517,000000,5.70082,5.70082,5.66113,5.68037,320631.66494915,0
+EOD.US,D,20070518,000000,5.68537,5.69749,5.66354,5.66354,305789.37791531,0
+EOD.US,D,20070521,000000,5.68537,5.68537,5.65845,5.65845,864688.87814946,0
+EOD.US,D,20070522,000000,5.66473,5.68537,5.65845,5.65845,603083.70566681,0
+EOD.US,D,20070523,000000,5.66807,5.70082,5.66354,5.66354,350680.51333996,0
+EOD.US,D,20070524,000000,5.70313,5.70313,5.66473,5.66807,462037.12013776,0
+EOD.US,D,20070525,000000,5.67113,5.72848,5.66354,5.72848,406182.08424086,0
+EOD.US,D,20070529,000000,5.71395,5.71395,5.66354,5.68823,480775.08865658,0
+EOD.US,D,20070530,000000,5.68823,5.71395,5.66807,5.70082,482890.47396903,0
+EOD.US,D,20070531,000000,5.70313,5.71395,5.67519,5.71395,606980.46808449,0
+EOD.US,D,20070601,000000,5.71054,5.80443,5.70313,5.7727,875649.53582358,0
+EOD.US,D,20070604,000000,5.74652,5.94043,5.72552,5.85597,1925217.9018041,0
+EOD.US,D,20070605,000000,5.88066,5.88066,5.79961,5.83912,941036.23635266,0
+EOD.US,D,20070606,000000,5.83533,5.83912,5.72848,5.82673,646220.48730399,0
+EOD.US,D,20070607,000000,5.82673,5.83912,5.72848,5.74291,557834.78151532,0
+EOD.US,D,20070608,000000,5.74652,5.76511,5.72061,5.72358,241810.05177396,0
+EOD.US,D,20070611,000000,5.72848,5.81276,5.72061,5.74994,288468.51217862,0
+EOD.US,D,20070612,000000,5.7307,5.7307,5.65845,5.65845,382849.07077405,0
+EOD.US,D,20070613,000000,5.65845,5.66473,5.61534,5.65845,285631.06381623,0
+EOD.US,D,20070614,000000,5.65845,5.65845,5.54984,5.62061,450018.22934106,0
+EOD.US,D,20070615,000000,5.65604,5.7727,5.64791,5.7727,801764.54233257,0
+EOD.US,D,20070618,000000,5.75651,5.79611,5.62339,5.72358,427041.92366838,0
+EOD.US,D,20070619,000000,5.72552,5.73311,5.66354,5.72061,390982.00848017,0
+EOD.US,D,20070620,000000,5.7307,5.79611,5.69749,5.7307,367642.5094171,0
+EOD.US,D,20070621,000000,5.73616,5.74652,5.68823,5.71395,347146.94431268,0
+EOD.US,D,20070622,000000,5.71395,5.71395,5.63568,5.68537,314264.97129033,0
+EOD.US,D,20070625,000000,5.69434,5.71054,5.59054,5.6281,284577.15442449,0
+EOD.US,D,20070626,000000,5.68537,5.70517,5.62533,5.65845,346443.2571188,0
+EOD.US,D,20070627,000000,5.65845,5.67519,5.60081,5.66473,302600.62642234,0
+EOD.US,D,20070628,000000,5.70517,5.70517,5.64791,5.66473,346088.7111901,0
+EOD.US,D,20070629,000000,5.68537,5.74652,5.67113,5.72848,427041.92366838,0
+EOD.US,D,20070702,000000,5.74652,5.75651,5.70082,5.75365,389568.14849617,0
+EOD.US,D,20070703,000000,5.7307,5.78242,5.72358,5.7703,290580.65469293,0
+EOD.US,D,20070705,000000,5.7703,5.79961,5.74291,5.79611,406182.08424086,0
+EOD.US,D,20070706,000000,5.77991,5.81276,5.7703,5.78815,335834.98350799,0
+EOD.US,D,20070709,000000,5.78547,5.81276,5.75365,5.79961,365173.65910866,0
+EOD.US,D,20070710,000000,5.79961,5.80443,5.74652,5.75651,587882.54897341,0
+EOD.US,D,20070711,000000,5.75365,5.80194,5.74652,5.77991,426334.99367639,0
+EOD.US,D,20070712,000000,5.65845,5.65845,5.59054,5.60081,406542.03483312,0
+EOD.US,D,20070713,000000,5.60951,5.64086,5.55289,5.59803,314984.87247484,0
+EOD.US,D,20070716,000000,5.60081,5.62533,5.58055,5.59803,325587.74142211,0
+EOD.US,D,20070717,000000,5.62339,5.62339,5.55502,5.55844,261595.44408826,0
+EOD.US,D,20070718,000000,5.54095,5.56066,5.49063,5.53115,327350.74267128,0
+EOD.US,D,20070719,000000,5.46815,5.54095,5.46241,5.50774,432707.09199876,0
+EOD.US,D,20070720,000000,5.49304,5.51913,5.48508,5.48748,232258.93035301,0
+EOD.US,D,20070723,000000,5.46491,5.54512,5.45113,5.51061,615454.9805268,0
+EOD.US,D,20070724,000000,5.46815,5.47157,5.34844,5.37166,515770.28512596,0
+EOD.US,D,20070725,000000,5.38932,5.45696,5.14371,5.2958,551818.31005437,0
+EOD.US,D,20070726,000000,5.19903,5.26175,4.85461,5.19689,1231627.7003728,0
+EOD.US,D,20070727,000000,5.33243,5.33243,5.12364,5.26175,651168.99724798,0
+EOD.US,D,20070730,000000,5.3044,5.34686,5.16258,5.28182,617228.79110305,0
+EOD.US,D,20070731,000000,5.32975,5.38322,5.18182,5.3044,644094.29266443,0
+EOD.US,D,20070801,000000,5.31791,5.32346,5.10624,5.28386,523194.13097465,0
+EOD.US,D,20070802,000000,5.32114,5.33243,5.2217,5.31791,304374.4369986,0
+EOD.US,D,20070803,000000,5.36397,5.38322,5.29274,5.34686,380023.51267146,0
+EOD.US,D,20070806,000000,5.39284,5.39284,5.16258,5.31791,434467.9313825,0
+EOD.US,D,20070807,000000,5.30089,5.42551,5.22456,5.313,434467.9313825,0
+EOD.US,D,20070808,000000,5.39895,5.39895,5.3044,5.33243,258765.56225485,0
+EOD.US,D,20070809,000000,5.26175,5.35732,5.24667,5.3044,293060.31432848,0
+EOD.US,D,20070810,000000,5.26721,5.28663,5.07478,5.12788,489611.71355657,0
+EOD.US,D,20070813,000000,5.1599,5.23345,5.14046,5.20495,333712.03166656,0
+EOD.US,D,20070814,000000,5.20495,5.20495,4.85156,4.91084,453203.7380359,0
+EOD.US,D,20070815,000000,4.88227,4.88227,4.50046,4.57383,1014220.7854479,0
+EOD.US,D,20070816,000000,4.30805,4.53423,4.04799,4.51989,1636391.6008987,0
+EOD.US,D,20070817,000000,4.79752,4.79752,4.58243,4.76089,870338.91342192,0
+EOD.US,D,20070820,000000,4.81769,4.98163,4.76089,4.87625,528138.31718781,0
+EOD.US,D,20070821,000000,4.85156,5.09107,4.83768,5.06691,425982.60961309,0
+EOD.US,D,20070822,000000,5.08885,5.23094,5.06461,5.12788,507289.28708738,0
+EOD.US,D,20070823,000000,5.28895,5.28895,5.13723,5.14509,380730.44266347,0
+EOD.US,D,20070824,000000,5.23345,5.28895,5.1265,5.19689,434467.9313825,0
+EOD.US,D,20070827,000000,5.26721,5.313,5.16795,5.2018,422802.5055818,0
+EOD.US,D,20070828,000000,5.23345,5.23899,4.95859,5.05721,528851.73277607,0
+EOD.US,D,20070829,000000,5.20819,5.21115,5.06461,5.13381,374369.15366819,0
+EOD.US,D,20070830,000000,5.13381,5.13381,4.98163,5.04684,339010.76380842,0
+EOD.US,D,20070831,000000,5.12049,5.13381,5.02408,5.09477,453906.34429706,0
+EOD.US,D,20070904,000000,5.16258,5.24381,5.05267,5.12788,470874.82597046,0
+EOD.US,D,20070905,000000,5.10873,5.13381,5.04888,5.1313,259838.92843536,0
+EOD.US,D,20070906,000000,5.23345,5.23345,5.10873,5.14842,334773.50758727,0
+EOD.US,D,20070907,000000,5.04102,5.12049,5.02686,5.08728,410066.95639873,0
+EOD.US,D,20070910,000000,5.14842,5.16258,4.97866,5.01807,456381.68020177,0
+EOD.US,D,20070911,000000,5.08885,5.08885,4.98163,5.04888,495617.37569042,0
+EOD.US,D,20070912,000000,5.00725,5.09107,4.92223,4.97866,528138.31718781,0
+EOD.US,D,20070913,000000,5.05267,5.06109,4.93064,4.95599,377013.11507557,0
+EOD.US,D,20070914,000000,4.94489,5.01215,4.88227,5.00096,505875.42710338,0
+EOD.US,D,20070917,000000,5.02104,5.08043,5.02104,5.05721,533448.93958947,0
+EOD.US,D,20070918,000000,5.1031,5.1735,5.04102,5.14371,584707.84960567,0
+EOD.US,D,20070919,000000,5.26175,5.26721,5.06461,5.11086,694383.60604023,0
+EOD.US,D,20070920,000000,5.13381,5.14842,4.96997,4.99892,513312.2441446,0
+EOD.US,D,20070921,000000,5.04407,5.1265,5.02104,5.09107,447547.2171672,0
+EOD.US,D,20070924,000000,5.14509,5.14842,5.03732,5.10624,565612.09236002,0
+EOD.US,D,20070925,000000,5.11734,5.12049,5.02686,5.06461,569151.06605085,0
+EOD.US,D,20070926,000000,5.10873,5.14842,5.04684,5.1313,532734.44306851,0
+EOD.US,D,20070927,000000,5.18886,5.18886,5.10873,5.12049,557834.78151532,0
+EOD.US,D,20070928,000000,5.11734,5.20819,5.09718,5.16258,492443.75725541,0
+EOD.US,D,20071001,000000,5.2018,5.21577,5.15731,5.21355,360930.99822394,0
+EOD.US,D,20071002,000000,5.23345,5.2561,5.20819,5.23345,480065.99679915,0
+EOD.US,D,20071003,000000,5.25056,5.26379,5.21975,5.25056,328412.21859198,0
+EOD.US,D,20071004,000000,5.27276,5.3601,5.26175,5.34066,493505.23317611,0
+EOD.US,D,20071005,000000,5.35732,5.44159,5.34686,5.42551,440114.72385682,0
+EOD.US,D,20071008,000000,5.42551,5.44558,5.35444,5.40321,411488.38291169,0
+EOD.US,D,20071009,000000,5.43124,5.43124,5.37554,5.41671,353862.77923666,0
+EOD.US,D,20071010,000000,5.43974,5.43974,5.39432,5.43429,437644.79261567,0
+EOD.US,D,20071011,000000,5.30089,5.31578,5.18886,5.20819,649747.57073502,0
+EOD.US,D,20071012,000000,5.25934,5.26721,5.15435,5.17904,378960.95581805,0
+EOD.US,D,20071015,000000,5.19689,5.19689,5.06932,5.14046,356337.03420866,0
+EOD.US,D,20071016,000000,5.12788,5.12788,5.03732,5.06461,435870.9820394,0
+EOD.US,D,20071017,000000,5.14046,5.14371,4.9869,5.05721,370118.92625451,0
+EOD.US,D,20071018,000000,5.03732,5.04888,5.00429,5.03279,331594.48448869,0
+EOD.US,D,20071019,000000,5.01003,5.01807,4.89346,4.9424,593542.31264025,0
+EOD.US,D,20071022,000000,4.8967,4.93064,4.88587,4.89346,425620.49715542,0
+EOD.US,D,20071023,000000,4.91954,4.94776,4.78587,4.87625,769238.19617164,0
+EOD.US,D,20071024,000000,4.84211,4.91954,4.80594,4.86154,478648.89401704,0
+EOD.US,D,20071025,000000,4.89087,4.89346,4.81769,4.86154,429872.8864345,0
+EOD.US,D,20071026,000000,4.90215,4.94489,4.86552,4.87625,539456.76358876,0
+EOD.US,D,20071029,000000,4.87894,4.93064,4.86867,4.91954,877769.24486686,0
+EOD.US,D,20071030,000000,4.90215,4.9424,4.82852,4.88227,854437.31233276,0
+EOD.US,D,20071031,000000,4.90799,4.93602,4.86552,4.89087,1148202.3947879,0
+EOD.US,D,20071101,000000,4.86552,4.95035,4.81446,4.87153,758280.78129565,0
+EOD.US,D,20071102,000000,4.93342,4.94489,4.82547,4.94489,725044.26234461,0
+EOD.US,D,20071105,000000,4.85461,4.97533,4.85461,4.95859,849129.93272923,0
+EOD.US,D,20071106,000000,4.95859,5.04407,4.95359,4.97866,1065833.1604602,0
+EOD.US,D,20071107,000000,4.96469,5.0153,4.87894,4.91298,491382.2813347,0
+EOD.US,D,20071108,000000,4.87431,4.97302,4.80955,4.85895,608388.92340494,0
+EOD.US,D,20071109,000000,4.7756,4.87625,4.7756,4.83166,691827.20018231,0
+EOD.US,D,20071112,000000,4.91084,4.92223,4.80066,4.82287,433323.22364316,0
+EOD.US,D,20071113,000000,4.82852,4.90799,4.82852,4.90215,435186.75163431,0
+EOD.US,D,20071114,000000,4.93064,4.95599,4.82287,4.83462,566684.37760783,0
+EOD.US,D,20071115,000000,4.82056,4.89087,4.67309,4.74895,697472.91172393,0
+EOD.US,D,20071116,000000,4.83768,4.83768,4.64164,4.76588,766057.01120765,0
+EOD.US,D,20071119,000000,4.78845,4.80066,4.67115,4.74118,818026.09401397,0
+EOD.US,D,20071120,000000,4.7831,4.84211,4.70973,4.74118,904278.03863413,0
+EOD.US,D,20071121,000000,4.66476,4.82852,4.66476,4.80594,689162.70105345,0
+EOD.US,D,20071123,000000,4.89919,4.93342,4.84517,4.91298,279981.02854379,0
+EOD.US,D,20071126,000000,4.86867,4.95599,4.76911,4.78041,825802.32392596,0
+EOD.US,D,20071127,000000,4.72398,4.87894,4.71759,4.76588,986649.43482725,0
+EOD.US,D,20071128,000000,4.88846,5.00725,4.84517,4.96683,903921.33083999,0
+EOD.US,D,20071129,000000,4.90799,5.04888,4.88227,5.0153,898622.59869813,0
+EOD.US,D,20071130,000000,5.06932,5.24168,5.01807,5.08043,987347.71735757,0
+EOD.US,D,20071203,000000,5.04102,5.15435,5.04102,5.07738,515051.46487415,0
+EOD.US,D,20071204,000000,5.1031,5.14509,4.99523,5.05471,669550.25797267,0
+EOD.US,D,20071205,000000,5.06109,5.16526,5.05267,5.14842,743603.87696635,0
+EOD.US,D,20071206,000000,5.18886,5.19089,5.07478,5.14509,680154.20785265,0
+EOD.US,D,20071207,000000,5.18886,5.23094,5.1313,5.16795,427395.38866439,0
+EOD.US,D,20071210,000000,5.17702,5.25934,5.15731,5.18886,598492.98444965,0
+EOD.US,D,20071211,000000,5.25056,5.25056,4.99272,5.00725,808120.42666431,0
+EOD.US,D,20071212,000000,5.21115,5.23623,5.01215,5.10624,722217.62330931,0
+EOD.US,D,20071213,000000,4.84017,4.96997,4.82547,4.85156,750851.53078341,0
+EOD.US,D,20071214,000000,4.86552,4.88587,4.80307,4.81195,883772.74513531,0
+EOD.US,D,20071217,000000,4.84859,4.84859,4.61361,4.64164,1142902.5817133,0
+EOD.US,D,20071218,000000,4.71334,4.71334,4.45791,4.58243,1480500.5664704,0
+EOD.US,D,20071219,000000,4.58826,4.63026,4.55413,4.60833,1505454.9790014,0
+EOD.US,D,20071220,000000,4.63942,4.6533,4.58243,4.59408,1267336.3124304,0
+EOD.US,D,20071221,000000,4.66181,4.66181,4.59408,4.63942,1546542.3122214,0
+EOD.US,D,20071224,000000,4.70381,4.80594,4.70381,4.76911,759714.09806843,0
+EOD.US,D,20071226,000000,4.72712,4.83166,4.72712,4.77209,1093809.8608469,0
+EOD.US,D,20071227,000000,4.76911,4.82287,4.73822,4.74118,1452176.8866839,0
+EOD.US,D,20071228,000000,4.80066,4.87431,4.73822,4.84859,1641048.2590112,0
+EOD.US,D,20071231,000000,4.83768,5.06109,4.79558,4.93888,2260885.3407422,0
+EOD.US,D,20080102,000000,4.97302,4.99004,4.87894,4.92417,634196.19184375,0
+EOD.US,D,20080103,000000,4.96997,5.11401,4.96997,5.11401,508427.50923047,0
+EOD.US,D,20080104,000000,5.11401,5.11401,5.00429,5.06461,719041.84300886,0
+EOD.US,D,20080107,000000,5.06109,5.19376,5.04407,5.1265,769675.97391898,0
+EOD.US,D,20080108,000000,5.1265,5.22456,5.05267,5.05471,699475.88003459,0
+EOD.US,D,20080109,000000,5.1265,5.15064,5.04684,5.15064,554482.80918322,0
+EOD.US,D,20080110,000000,5.14046,5.19689,5.11086,5.17702,309326.18974072,0
+EOD.US,D,20080111,000000,5.1031,5.19903,5.1031,5.13723,398845.79394163,0
+EOD.US,D,20080114,000000,5.20819,5.22456,5.17904,5.2018,396279.65968932,0
+EOD.US,D,20080115,000000,5.16526,5.19089,5.10624,5.12049,358813.45104608,0
+EOD.US,D,20080116,000000,5.04407,5.14371,4.91298,4.97533,676353.64844613,0
+EOD.US,D,20080117,000000,5.00725,5.00725,4.78041,4.78041,380730.44266347,0
+EOD.US,D,20080118,000000,4.81446,4.90799,4.66773,4.72064,462495.43560658,0
+EOD.US,D,20080122,000000,4.22894,4.65839,4.08776,4.54358,1205379.4113884,0
+EOD.US,D,20080123,000000,4.52647,4.77209,4.33339,4.77209,660091.01583201,0
+EOD.US,D,20080124,000000,4.80307,4.90474,4.75894,4.78041,685099.47499852,0
+EOD.US,D,20080125,000000,4.91594,4.92223,4.7162,4.75552,459004.02295496,0
+EOD.US,D,20080128,000000,4.76089,4.89346,4.75894,4.82287,501316.0529348,0
+EOD.US,D,20080129,000000,4.85461,5.03482,4.81446,4.93888,450458.16895382,0
+EOD.US,D,20080130,000000,4.97866,5.06461,4.91954,4.99004,605439.05804076,0
+EOD.US,D,20080131,000000,4.95359,5.15731,4.88846,5.00725,545902.36533538,0
+EOD.US,D,20080201,000000,5.04888,5.14842,4.99272,5.12364,340340.31104109,0
+EOD.US,D,20080204,000000,5.14046,5.14046,4.97533,4.99004,383754.89238459,0
+EOD.US,D,20080205,000000,4.97533,4.97533,4.86552,4.8967,462216.55496753,0
+EOD.US,D,20080206,000000,4.9424,4.94489,4.76588,4.79752,349766.04426774,0
+EOD.US,D,20080207,000000,4.81195,4.85156,4.76911,4.84017,378411.84200164,0
+EOD.US,D,20080208,000000,4.83166,4.87431,4.76588,4.87431,188143.90461376,0
+EOD.US,D,20080211,000000,4.92417,4.93342,4.87153,4.91594,445202.67412033,0
+EOD.US,D,20080212,000000,4.96997,4.99892,4.87153,4.87153,349692.54084349,0
+EOD.US,D,20080213,000000,4.96229,4.97533,4.86867,4.89919,389036.32960311,0
+EOD.US,D,20080214,000000,4.88587,4.90799,4.74895,4.74895,414306.37448531,0
+EOD.US,D,20080215,000000,4.73536,4.81446,4.65053,4.80307,352540.79853297,0
+EOD.US,D,20080219,000000,5.03482,5.03482,4.81195,4.84859,429743.17450937,0
+EOD.US,D,20080220,000000,4.82056,4.90215,4.82056,4.88846,326678.40252598,0
+EOD.US,D,20080221,000000,4.99272,4.99272,4.88227,4.91084,295884.79149836,0
+EOD.US,D,20080222,000000,5.02104,5.02104,4.81195,4.87431,279584.32623941,0
+EOD.US,D,20080225,000000,4.84017,4.89346,4.83768,4.89346,380392.11072541,0
+EOD.US,D,20080226,000000,4.96683,5.03279,4.86154,4.97302,403497.04739051,0
+EOD.US,D,20080227,000000,5.01003,5.02945,4.94489,4.99004,304806.81008239,0
+EOD.US,D,20080228,000000,5.00429,5.00429,4.92223,4.94776,337069.40866221,0
+EOD.US,D,20080229,000000,4.94776,4.94776,4.81195,4.85655,347127.48752391,0
+EOD.US,D,20080303,000000,4.90474,4.90474,4.82287,4.85461,192182.26921637,0
+EOD.US,D,20080304,000000,4.82287,4.87894,4.76911,4.76911,278319.63496931,0
+EOD.US,D,20080305,000000,4.84859,4.92824,4.80955,4.84017,277151.14671037,0
+EOD.US,D,20080306,000000,4.85895,4.85895,4.81195,4.83768,237540.36757152,0
+EOD.US,D,20080307,000000,4.80955,4.82287,4.72712,4.73027,382534.51935559,0
+EOD.US,D,20080310,000000,4.7472,4.7472,4.55153,4.59677,389141.18007592,0
+EOD.US,D,20080311,000000,4.67309,4.76588,4.54043,4.74895,407114.92916914,0
+EOD.US,D,20080312,000000,4.80594,4.83166,4.7162,4.72398,267220.61790839,0
+EOD.US,D,20080313,000000,4.56856,4.56856,4.41341,4.52332,428887.07580347,0
+EOD.US,D,20080314,000000,4.56856,4.56856,4.37308,4.3987,486280.27894596,0
+EOD.US,D,20080317,000000,4.38168,4.38168,4.20932,4.21765,399465.16838416,0
+EOD.US,D,20080318,000000,4.23495,4.37909,4.23495,4.34783,397609.20692198,0
+EOD.US,D,20080319,000000,4.34783,4.41054,4.23755,4.34783,587350.73008035,0
+EOD.US,D,20080320,000000,4.29416,4.35939,4.24013,4.33339,359674.95441553,0
+EOD.US,D,20080324,000000,4.38168,4.49491,4.37308,4.43062,340010.6265647,0
+EOD.US,D,20080325,000000,4.3987,4.42108,4.31674,4.40453,310566.01955849,0
+EOD.US,D,20080326,000000,4.35939,4.44385,4.32802,4.37909,334467.60363049,0
+EOD.US,D,20080327,000000,4.52647,4.52647,4.44385,4.44727,313630.46378986,0
+EOD.US,D,20080328,000000,4.48085,4.51712,4.31387,4.33339,345216.39849354,0
+EOD.US,D,20080331,000000,4.35642,4.40453,4.33339,4.37909,306773.02668093,0
+EOD.US,D,20080401,000000,4.53765,4.54043,4.46383,4.54043,299770.74458893,0
+EOD.US,D,20080402,000000,4.65839,4.72064,4.55708,4.70973,592731.61310814,0
+EOD.US,D,20080403,000000,4.62748,4.73822,4.6199,4.67309,570927.03849253,0
+EOD.US,D,20080404,000000,4.64469,4.81195,4.64469,4.78845,451627.73814548,0
+EOD.US,D,20080407,000000,4.81769,4.81769,4.73027,4.76089,335038.3361011,0
+EOD.US,D,20080408,000000,4.73276,4.78041,4.70131,4.74369,196201.17703022,0
+EOD.US,D,20080409,000000,4.72398,4.74895,4.62517,4.64164,262305.61687839,0
+EOD.US,D,20080410,000000,4.64765,4.65053,4.58548,4.59964,234720.21413249,0
+EOD.US,D,20080411,000000,4.61019,4.61019,4.48909,4.48909,334243.85055963,0
+EOD.US,D,20080414,000000,4.55413,4.56531,4.39602,4.46383,434012.85871181,0
+EOD.US,D,20080415,000000,4.50648,4.50648,4.44958,4.48085,286281.78530734,0
+EOD.US,D,20080416,000000,4.55153,4.61676,4.50916,4.60547,348275.43806137,0
+EOD.US,D,20080417,000000,4.62517,4.6533,4.59113,4.64469,256803.66938714,0
+EOD.US,D,20080418,000000,4.79752,4.79752,4.69317,4.72398,384268.33542159,0
+EOD.US,D,20080421,000000,4.71759,4.72064,4.64765,4.64765,364800.73732388,0
+EOD.US,D,20080422,000000,4.64765,4.65839,4.59964,4.60833,272246.95500746,0
+EOD.US,D,20080423,000000,4.6199,4.74369,4.61676,4.70131,387833.25149745,0
+EOD.US,D,20080424,000000,4.72712,4.73276,4.60833,4.66476,602731.32160353,0
+EOD.US,D,20080425,000000,4.66773,4.70381,4.62517,4.70381,362544.8307592,0
+EOD.US,D,20080428,000000,4.70381,4.76089,4.66773,4.70131,378784.76378641,0
+EOD.US,D,20080429,000000,4.69854,4.7063,4.63665,4.66476,377865.97098335,0
+EOD.US,D,20080430,000000,4.7063,4.72064,4.6533,4.66476,406326.92922393,0
+EOD.US,D,20080501,000000,4.66773,4.79558,4.66773,4.74369,383980.80732088,0
+EOD.US,D,20080502,000000,4.7756,4.7756,4.72064,4.74369,260359.93800133,0
+EOD.US,D,20080505,000000,4.72398,4.76403,4.72064,4.73536,188529.79759104,0
+EOD.US,D,20080506,000000,4.7472,4.76911,4.73027,4.76911,305229.45477179,0
+EOD.US,D,20080507,000000,4.78587,4.78587,4.68485,4.69613,582707.04316043,0
+EOD.US,D,20080508,000000,4.70973,4.71759,4.65598,4.7063,434212.83126306,0
+EOD.US,D,20080509,000000,4.70381,4.7162,4.66773,4.70973,168190.96772949,0
+EOD.US,D,20080512,000000,4.75192,4.80594,4.68688,4.73822,365088.26542461,0
+EOD.US,D,20080513,000000,4.80307,4.80307,4.70381,4.70381,279543.25079645,0
+EOD.US,D,20080514,000000,4.70381,4.72712,4.68485,4.70973,427105.69869824,0
+EOD.US,D,20080515,000000,4.72712,4.76403,4.70381,4.76403,344871.58095921,0
+EOD.US,D,20080516,000000,4.7756,4.78041,4.7162,4.74369,331326.41317674,0
+EOD.US,D,20080519,000000,4.74895,4.79558,4.74369,4.76089,346167.61927789,0
+EOD.US,D,20080520,000000,4.75552,4.75894,4.70973,4.73536,517992.68277664,0
+EOD.US,D,20080521,000000,4.7756,4.7756,4.68688,4.69613,334561.64477622,0
+EOD.US,D,20080522,000000,4.75192,4.76403,4.70973,4.76089,348236.52448382,0
+EOD.US,D,20080523,000000,4.75552,4.76089,4.72398,4.76089,444596.27087032,0
+EOD.US,D,20080527,000000,4.79752,4.84517,4.75894,4.80955,453395.06312548,0
+EOD.US,D,20080528,000000,4.85156,4.86154,4.7756,4.82852,583794.46146616,0
+EOD.US,D,20080529,000000,4.85156,4.86552,4.80955,4.83462,547457.82750432,0
+EOD.US,D,20080530,000000,4.84211,4.87153,4.81769,4.85655,489206.36379052,0
+EOD.US,D,20080602,000000,4.85156,4.92824,4.85156,4.92824,435870.9820394,0
+EOD.US,D,20080603,000000,4.94489,4.95035,4.8967,4.93064,300810.60185544,0
+EOD.US,D,20080604,000000,4.93888,4.9424,4.90799,4.93602,253957.57356309,0
+EOD.US,D,20080605,000000,4.95359,5.01215,4.94489,5.01215,292394.45977945,0
+EOD.US,D,20080606,000000,5.02945,5.04407,4.87153,4.90215,500097.84177123,0
+EOD.US,D,20080609,000000,4.93888,4.95599,4.88587,4.92223,416814.13837129,0
+EOD.US,D,20080610,000000,4.91954,4.91954,4.84859,4.91594,429676.15668138,0
+EOD.US,D,20080611,000000,4.92223,4.94489,4.85156,4.87894,307380.51086366,0
+EOD.US,D,20080612,000000,4.80307,4.80307,4.6533,4.67642,498719.65256663,0
+EOD.US,D,20080613,000000,4.69317,4.7162,4.63942,4.7162,274570.96033285,0
+EOD.US,D,20080616,000000,4.73276,4.74895,4.64765,4.68688,322242.25468629,0
+EOD.US,D,20080617,000000,4.69317,4.74118,4.67309,4.68974,313982.84785316,0
+EOD.US,D,20080618,000000,4.71759,4.71759,4.57966,4.59964,377859.48538709,0
+EOD.US,D,20080619,000000,4.65839,4.65839,4.49713,4.51712,467630.94690931,0
+EOD.US,D,20080620,000000,4.50333,4.5322,4.4555,4.51712,413492.43215506,0
+EOD.US,D,20080623,000000,4.55708,4.55708,4.38427,4.3987,417069.23849073,0
+EOD.US,D,20080624,000000,4.41831,4.43284,4.33339,4.342,443491.55764123,0
+EOD.US,D,20080625,000000,4.39278,4.4555,4.35642,4.43062,414279.35116756,0
+EOD.US,D,20080626,000000,4.42433,4.42433,4.33959,4.34783,399190.61147595,0
+EOD.US,D,20080627,000000,4.32469,4.36179,4.27483,4.27714,318983.24256721,0
+EOD.US,D,20080630,000000,4.342,4.35642,4.26307,4.28287,474385.69541084,0
+EOD.US,D,20080701,000000,4.44125,4.44125,4.27186,4.35087,571047.02202328,0
+EOD.US,D,20080702,000000,4.342,4.35087,4.29703,4.34783,393424.91640359,0
+EOD.US,D,20080703,000000,4.34783,4.35087,4.27186,4.29703,291369.73557086,0
+EOD.US,D,20080707,000000,4.31387,4.31923,4.14994,4.20369,661244.37103304,0
+EOD.US,D,20080708,000000,4.23495,4.2912,4.16908,4.2912,528612.84664728,0
+EOD.US,D,20080709,000000,4.27483,4.29999,4.19462,4.21497,624916.38453286,0
+EOD.US,D,20080710,000000,4.24013,4.29703,4.18907,4.29703,478037.08610347,0
+EOD.US,D,20080711,000000,4.33071,4.33339,4.13282,4.16713,486012.207634,0
+EOD.US,D,20080714,000000,4.17223,4.20637,3.91791,3.9464,673965.86809089,0
+EOD.US,D,20080715,000000,3.87536,3.92328,3.71133,3.77341,1029419.7802759,0
+EOD.US,D,20080716,000000,3.80181,3.98581,3.78765,3.98296,695236.46194801,0
+EOD.US,D,20080717,000000,3.98296,4.11043,3.98296,4.07297,554189.87641896,0
+EOD.US,D,20080718,000000,4.11561,4.12727,4.05649,4.11561,219496.35785219,0
+EOD.US,D,20080721,000000,4.11561,4.24013,4.05909,4.10192,541855.35327109,0
+EOD.US,D,20080722,000000,4.07297,4.13282,4.04502,4.13282,576552.21231265,0
+EOD.US,D,20080723,000000,4.22598,4.22598,4.05909,4.12727,586507.60256696,0
+EOD.US,D,20080724,000000,4.17529,4.17529,4.0169,4.08776,413011.41709935,0
+EOD.US,D,20080725,000000,4.16428,4.16428,4.04244,4.09073,492556.17425719,0
+EOD.US,D,20080728,000000,4.14994,4.14994,4.0169,4.07047,605875.7548554,0
+EOD.US,D,20080729,000000,4.05649,4.14994,4.04799,4.08776,625916.24728914,0
+EOD.US,D,20080730,000000,4.15262,4.15262,4.02532,4.05649,635147.41262809,0
+EOD.US,D,20080731,000000,4.06214,4.08481,4.02532,4.054,489432.27872679,0
+EOD.US,D,20080801,000000,4.08481,4.11294,4.04244,4.0823,346376.23929082,0
+EOD.US,D,20080804,000000,4.10192,4.10192,4.00256,4.03106,353336.36500715,0
+EOD.US,D,20080805,000000,4.07047,4.08481,4.02273,4.07047,437107.56905905,0
+EOD.US,D,20080806,000000,4.06491,4.07047,3.99404,4.01107,354673.47876877,0
+EOD.US,D,20080807,000000,3.9748,3.98581,3.87795,3.90385,332885.11814381,0
+EOD.US,D,20080808,000000,3.8897,4.01384,3.8897,4.01384,460347.62231284,0
+EOD.US,D,20080811,000000,4.01986,4.03106,3.91236,3.96324,297407.825686,0
+EOD.US,D,20080812,000000,3.89534,3.92901,3.83604,3.83881,331163.1923376,0
+EOD.US,D,20080813,000000,3.8983,3.8983,3.83604,3.86101,335190.74761313,0
+EOD.US,D,20080814,000000,3.90385,3.90385,3.83298,3.85001,331627.99340268,0
+EOD.US,D,20080815,000000,3.86101,3.87248,3.7933,3.83021,302067.72659657,0
+EOD.US,D,20080818,000000,3.83298,3.84696,3.77341,3.79913,448181.72466766,0
+EOD.US,D,20080819,000000,3.72548,3.81865,3.72548,3.81865,473191.26476687,0
+EOD.US,D,20080820,000000,3.86972,3.87536,3.7933,3.82188,425749.12814785,0
+EOD.US,D,20080821,000000,3.90385,3.90385,3.80181,3.82743,388148.88384862,0
+EOD.US,D,20080822,000000,3.92328,3.92328,3.85843,3.89534,475860.08762658,0
+EOD.US,D,20080825,000000,3.89534,3.93761,3.80755,3.83298,642907.42854944,0
+EOD.US,D,20080826,000000,3.76785,3.89534,3.76785,3.83881,536068.03954456,0
+EOD.US,D,20080827,000000,3.80477,3.90931,3.78765,3.82743,811191.35649194,0
+EOD.US,D,20080828,000000,3.85268,3.92901,3.82743,3.90931,592257.08364868,0
+EOD.US,D,20080829,000000,3.93484,3.96028,3.9008,3.94345,500009.20528905,0
+EOD.US,D,20080902,000000,4.01107,4.03106,3.92032,3.92623,389767.04011471,0
+EOD.US,D,20080903,000000,3.9687,3.9687,3.8983,3.92901,500037.30953949,0
+EOD.US,D,20080904,000000,3.94345,3.94345,3.7933,3.81865,449357.77945558,0
+EOD.US,D,20080905,000000,3.81596,3.83604,3.73427,3.74815,477062.08479951,0
+EOD.US,D,20080908,000000,3.82743,3.86101,3.71975,3.74815,509566.81230626,0
+EOD.US,D,20080909,000000,3.79062,3.79062,3.58422,3.60382,681753.98826268,0
+EOD.US,D,20080910,000000,3.62085,3.64621,3.50465,3.54176,879538.73171228,0
+EOD.US,D,20080911,000000,3.5104,3.52437,3.44832,3.47653,823765.8467013,0
+EOD.US,D,20080912,000000,3.33795,3.40049,3.304,3.35775,756884.21623501,0
+EOD.US,D,20080915,000000,3.1939,3.33795,3.06355,3.14831,988539.98613612,0
+EOD.US,D,20080916,000000,3.00703,3.1087,2.83154,3.00111,1258692.0935526,0
+EOD.US,D,20080917,000000,2.95051,2.97576,2.59396,2.69591,1588472.7729548,0
+EOD.US,D,20080918,000000,2.75262,2.91073,2.65039,2.91073,1329520.2093412,0
+EOD.US,D,20080919,000000,3.30954,3.38041,3.11444,3.27569,1013904.072164,0
+EOD.US,D,20080922,000000,3.27282,3.31807,3.05505,3.15413,646833.37615026,0
+EOD.US,D,20080923,000000,3.23323,3.23896,2.89952,3.1087,630282.13450273,0
+EOD.US,D,20080924,000000,3.14284,3.1939,3.06078,3.15413,765030.12513363,0
+EOD.US,D,20080925,000000,3.19928,3.35775,3.12573,3.28429,742979.09786027,0
+EOD.US,D,20080926,000000,3.25043,3.32371,3.09761,3.32371,683407.81530819,0
+EOD.US,D,20080929,000000,3.1286,3.15986,2.61941,2.82895,959775.28580419,0
+EOD.US,D,20080930,000000,2.93608,3.05505,2.80628,3.00703,704682.73289615,0
+EOD.US,D,20081001,000000,3.14553,3.16255,3.01268,3.16255,514235.3606785,0
+EOD.US,D,20081002,000000,3.08632,3.15126,3.00111,3.11158,999950.31181739,0
+EOD.US,D,20081003,000000,3.23896,3.27004,3.08918,3.18521,873725.47560071,0
+EOD.US,D,20081006,000000,3.05783,3.1087,2.62219,3.08918,1571775.6053915,0
+EOD.US,D,20081007,000000,3.0296,3.1087,2.61941,2.67306,1207686.1217904,0
+EOD.US,D,20081008,000000,2.54873,2.59961,2.229,2.56019,1430998.172107,0
+EOD.US,D,20081009,000000,2.66177,2.67879,2.11022,2.4328,1151569.5001779,0
+EOD.US,D,20081010,000000,1.92084,2.4243,1.78493,2.4243,1842347.1146993,0
+EOD.US,D,20081013,000000,2.45538,2.87419,2.45538,2.78629,1127198.79131,0
+EOD.US,D,20081014,000000,3.00972,3.01268,2.7269,2.82895,607867.91383897,0
+EOD.US,D,20081015,000000,2.74365,2.76077,2.43548,2.4527,505674.37361943,0
+EOD.US,D,20081016,000000,2.50358,2.60802,2.3057,2.53162,953891.7690665,0
+EOD.US,D,20081017,000000,2.53162,2.73254,2.50061,2.71007,557528.87755854,0
+EOD.US,D,20081020,000000,2.75521,2.86817,2.72968,2.80896,644496.39963237,0
+EOD.US,D,20081021,000000,2.68444,2.79472,2.64493,2.71007,604029.5217876,0
+EOD.US,D,20081022,000000,2.6479,2.6479,2.49211,2.5515,465579.33662672,0
+EOD.US,D,20081023,000000,2.65909,2.69869,2.46944,2.58832,557092.18074391,0
+EOD.US,D,20081024,000000,2.32225,2.58268,2.32225,2.52338,417370.81871668,0
+EOD.US,D,20081027,000000,2.47527,2.56288,2.39321,2.50885,384302.92526829,0
+EOD.US,D,20081028,000000,2.70729,2.75262,2.54596,2.75262,840004.6987958,0
+EOD.US,D,20081029,000000,2.81469,2.81469,2.69008,2.81174,462572.18182895,0
+EOD.US,D,20081030,000000,2.86549,2.96457,2.81174,2.91942,512831.22908888,0
+EOD.US,D,20081031,000000,2.91341,3.1087,2.89667,3.1087,1008096.220716,0
+EOD.US,D,20081103,000000,3.10611,3.10611,2.9901,3.06355,436356.32082596,0
+EOD.US,D,20081104,000000,3.07485,3.11158,3.02101,3.09186,423800.20647266,0
+EOD.US,D,20081105,000000,3.11158,3.11158,2.89093,2.97002,398947.40161632,0
+EOD.US,D,20081106,000000,2.88824,2.93903,2.73829,2.78907,497407.40025732,0
+EOD.US,D,20081107,000000,2.86817,2.97002,2.81738,2.94773,346708.08563262,0
+EOD.US,D,20081110,000000,2.96726,2.97002,2.75521,2.85716,382001.61952982,0
+EOD.US,D,20081111,000000,2.87419,2.89667,2.75799,2.85716,401931.85682719,0
+EOD.US,D,20081112,000000,2.78629,2.82599,2.57694,2.66492,451191.04133084,0
+EOD.US,D,20081113,000000,2.58832,2.69008,2.48637,2.67879,486085.71105825,0
+EOD.US,D,20081114,000000,2.71007,2.71007,2.51746,2.63096,573135.384018,0
+EOD.US,D,20081117,000000,2.57972,2.62819,2.43836,2.61367,641429.79353558,0
+EOD.US,D,20081118,000000,2.60524,2.66751,2.41005,2.56019,534330.98068041,0
+EOD.US,D,20081119,000000,2.54596,2.54596,2.36471,2.44113,576000.93663083,0
+EOD.US,D,20081120,000000,2.34501,2.41846,2.2489,2.33668,726152.21837182,0
+EOD.US,D,20081121,000000,2.25472,2.34788,2.12169,2.34788,914395.56879485,0
+EOD.US,D,20081124,000000,2.34788,2.51746,2.34788,2.4328,883125.26644233,0
+EOD.US,D,20081125,000000,2.50885,2.50885,2.40154,2.45825,543587.00747168,0
+EOD.US,D,20081126,000000,2.41005,2.58268,2.36471,2.58268,488485.38167329,0
+EOD.US,D,20081128,000000,2.66751,2.69591,2.51746,2.67306,382655.58381906,0
+EOD.US,D,20081201,000000,2.61941,2.63096,2.37925,2.4328,655627.84467459,0
+EOD.US,D,20081202,000000,2.49479,2.59396,2.48091,2.53475,565048.92641838,0
+EOD.US,D,20081203,000000,2.43548,2.61663,2.43548,2.55742,541711.58922074,0
+EOD.US,D,20081204,000000,2.57111,2.69869,2.52893,2.61367,515537.88459342,0
+EOD.US,D,20081205,000000,2.51746,2.80896,2.50635,2.78629,759626.54251896,0
+EOD.US,D,20081208,000000,2.85994,2.88528,2.65909,2.74114,783939.96195326,0
+EOD.US,D,20081209,000000,2.61941,2.79194,2.60802,2.68739,567526.42418851,0
+EOD.US,D,20081210,000000,2.65631,2.69591,2.59961,2.64493,733466.89001686,0
+EOD.US,D,20081211,000000,2.57416,2.57416,2.30838,2.33946,550607.66541975,0
+EOD.US,D,20081212,000000,2.31688,2.50635,2.2489,2.36471,660486.63720369,0
+EOD.US,D,20081215,000000,2.34501,2.45825,2.26592,2.35343,542164.50002601,0
+EOD.US,D,20081216,000000,2.35343,2.57111,2.31957,2.57111,974268.43157288,0
+EOD.US,D,20081217,000000,2.49775,2.53162,2.40154,2.46666,665287.05936649,0
+EOD.US,D,20081218,000000,2.46093,2.50358,2.39043,2.44974,620246.75522792,0
+EOD.US,D,20081219,000000,2.49211,2.50061,2.43548,2.49775,522717.43964977,0
+EOD.US,D,20081222,000000,2.376,2.57111,2.376,2.50358,684493.07174851,0
+EOD.US,D,20081223,000000,2.47527,2.51477,2.46093,2.47804,543267.05138968,0
+EOD.US,D,20081224,000000,2.46093,2.53744,2.46093,2.48091,326691.3737185,0
+EOD.US,D,20081226,000000,2.50061,2.52051,2.4328,2.51746,636229.42627028,0
+EOD.US,D,20081229,000000,2.51477,2.54308,2.46093,2.49211,637504.92686746,0
+EOD.US,D,20081230,000000,2.46381,2.61663,2.46381,2.60247,640028.90474409,0
+EOD.US,D,20081231,000000,2.59118,2.75262,2.58832,2.69869,895564.64006303,0
+EOD.US,D,20090102,000000,2.75262,2.89093,2.72412,2.87965,564247.95528066,0
+EOD.US,D,20090105,000000,2.86817,2.86817,2.72412,2.82302,1168144.522345,0
+EOD.US,D,20090106,000000,2.86817,2.92488,2.79787,2.80055,940477.39414186,0
+EOD.US,D,20090107,000000,2.81174,2.82895,2.7269,2.79472,727268.82186072,0
+EOD.US,D,20090108,000000,2.81174,2.82302,2.73254,2.82302,701052.96085772,0
+EOD.US,D,20090109,000000,2.87419,2.87696,2.79787,2.8344,559965.2998857,0
+EOD.US,D,20090112,000000,2.84847,2.85125,2.79472,2.82302,515638.4113354,0
+EOD.US,D,20090113,000000,2.8542,2.95893,2.81738,2.82025,440543.85414248,0
+EOD.US,D,20090114,000000,2.78907,2.79194,2.58832,2.59118,440215.2505988,0
+EOD.US,D,20090115,000000,2.56019,2.61367,2.52051,2.60802,607801.9769437,0
+EOD.US,D,20090116,000000,2.69314,2.71007,2.61941,2.71007,239345.52519635,0
+EOD.US,D,20090120,000000,2.73829,2.78361,2.59118,2.60247,415549.44710121,0
+EOD.US,D,20090121,000000,2.69008,2.79472,2.68157,2.79472,440989.19841879,0
+EOD.US,D,20090122,000000,2.80055,2.80055,2.72412,2.79787,431047.86028972,0
+EOD.US,D,20090123,000000,2.77501,2.77797,2.6702,2.76659,378488.58822401,0
+EOD.US,D,20090126,000000,2.78907,2.78907,2.64493,2.71007,453237.24694989,0
+EOD.US,D,20090127,000000,2.71284,2.74114,2.66177,2.71284,361925.45631666,0
+EOD.US,D,20090128,000000,2.82025,2.82025,2.71007,2.7269,612344.05618892,0
+EOD.US,D,20090129,000000,2.7269,2.72968,2.65909,2.69591,386084.30237352,0
+EOD.US,D,20090130,000000,2.73829,2.75799,2.65909,2.69591,356372.70498808,0
+EOD.US,D,20090202,000000,2.68157,2.74114,2.61663,2.63929,581763.38890505,0
+EOD.US,D,20090203,000000,2.6702,2.68444,2.62819,2.66751,329675.82892937,0
+EOD.US,D,20090204,000000,2.70729,2.72135,2.67306,2.69314,281512.71019313,0
+EOD.US,D,20090205,000000,2.71284,2.73551,2.66492,2.71552,429676.15668138,0
+EOD.US,D,20090206,000000,2.73254,2.80628,2.65909,2.73254,552753.31684806,0
+EOD.US,D,20090209,000000,2.74365,2.78075,2.71552,2.78075,281416.50718197,0
+EOD.US,D,20090210,000000,2.78629,2.80055,2.72968,2.76382,531376.79158542,0
+EOD.US,D,20090211,000000,2.75799,2.81174,2.62819,2.6479,560195.53855283,0
+EOD.US,D,20090212,000000,2.65631,2.65909,2.54596,2.65909,619162.57972031,0
+EOD.US,D,20090213,000000,2.65631,2.65909,2.54596,2.61663,619730.06939278,0
+EOD.US,D,20090217,000000,2.51746,2.52051,2.33946,2.4045,896939.58646948,0
+EOD.US,D,20090218,000000,2.4328,2.50885,2.38183,2.41846,689709.65300444,0
+EOD.US,D,20090219,000000,2.48637,2.48637,2.39043,2.39876,542693.07612094,0
+EOD.US,D,20090220,000000,2.23761,2.3057,2.13002,2.3057,1134220.5301907,0
+EOD.US,D,20090223,000000,2.29995,2.30838,2.11577,2.12169,883887.32400252,0
+EOD.US,D,20090224,000000,2.12714,2.29136,2.12455,2.2884,956057.95821629,0
+EOD.US,D,20090225,000000,2.26018,2.31383,2.23492,2.31383,389128.20888341,0
+EOD.US,D,20090226,000000,2.33353,2.39321,2.31957,2.36471,556592.78983213,0
+EOD.US,D,20090227,000000,2.31957,2.39321,2.31688,2.35343,572736.5198482,0
+EOD.US,D,20090302,000000,2.27433,2.32225,2.13575,2.20661,823030.81245886,0
+EOD.US,D,20090303,000000,2.18386,2.24038,2.13575,2.22641,973945.23269275,0
+EOD.US,D,20090304,000000,2.20661,2.25148,2.16415,2.23761,683431.5958278,0
+EOD.US,D,20090305,000000,2.17812,2.19522,2.07349,2.19522,391818.65039731,0
+EOD.US,D,20090306,000000,2.17257,2.17257,2.01113,2.08172,712712.98199487,0
+EOD.US,D,20090309,000000,2.07349,2.10744,1.98014,1.98875,790488.25230729,0
+EOD.US,D,20090310,000000,2.00559,2.229,2.00559,2.22326,792303.1383265,0
+EOD.US,D,20090311,000000,2.07635,2.11577,2.01113,2.0424,545463.50665533,0
+EOD.US,D,20090312,000000,2.04527,2.09606,2.01687,2.09606,375520.34700378,0
+EOD.US,D,20090313,000000,2.16128,2.16415,2.07349,2.14417,438438.19722442,0
+EOD.US,D,20090316,000000,2.14417,2.19218,2.12714,2.12714,564573.31602621,0
+EOD.US,D,20090317,000000,2.14157,2.18386,2.11577,2.18386,282553.64839235,0
+EOD.US,D,20090318,000000,2.19218,2.26314,2.13852,2.25148,495264.99162714,0
+EOD.US,D,20090319,000000,2.27155,2.27988,2.20347,2.21207,396838.50190012,0
+EOD.US,D,20090320,000000,2.23187,2.23187,2.12714,2.17812,334669.73804716,0
+EOD.US,D,20090323,000000,2.20939,2.33085,2.20939,2.33085,497410.64305545,0
+EOD.US,D,20090324,000000,2.2884,2.29136,2.23492,2.27155,522354.24625939,0
+EOD.US,D,20090325,000000,2.31688,2.36213,2.26869,2.31957,392372.08794456,0
+EOD.US,D,20090326,000000,2.33085,2.33946,2.29995,2.32808,476582.15067651,0
+EOD.US,D,20090327,000000,2.31383,2.3253,2.25472,2.31688,545100.31326495,0
+EOD.US,D,20090330,000000,2.2884,2.2884,2.13288,2.14695,532615.54047047,0
+EOD.US,D,20090331,000000,2.20088,2.33946,2.1982,2.27988,637021.74994632,0
+EOD.US,D,20090401,000000,2.43836,2.43836,2.27155,2.3057,453956.06720169,0
+EOD.US,D,20090402,000000,2.3057,2.41846,2.3057,2.40154,631393.33332807,0
+EOD.US,D,20090403,000000,2.39876,2.41005,2.33353,2.34223,636548.30141957,0
+EOD.US,D,20090406,000000,2.35343,2.35343,2.29412,2.33085,885224.43776414,0
+EOD.US,D,20090407,000000,2.30255,2.39876,2.28562,2.38748,552086.38136632,0
+EOD.US,D,20090408,000000,2.37063,2.46093,2.36213,2.45538,522448.28740511,0
+EOD.US,D,20090409,000000,2.50885,2.70146,2.50885,2.70146,888777.46358021,0
+EOD.US,D,20090413,000000,2.67879,2.68157,2.5515,2.63643,892553.1615344,0
+EOD.US,D,20090414,000000,2.6418,2.6418,2.57111,2.58832,351201.52290593,0
+EOD.US,D,20090415,000000,2.56288,2.58554,2.44974,2.49479,1023188.2032058,0
+EOD.US,D,20090416,000000,2.54308,2.54308,2.47804,2.51477,558266.0736664,0
+EOD.US,D,20090417,000000,2.52893,2.52893,2.48091,2.51477,439519.12993391,0
+EOD.US,D,20090420,000000,2.46944,2.47527,2.31688,2.36471,516353.98878907,0
+EOD.US,D,20090421,000000,2.3057,2.41301,2.3057,2.41301,608539.17305155,0
+EOD.US,D,20090422,000000,2.37063,2.48933,2.37063,2.41846,551348.10432573,0
+EOD.US,D,20090423,000000,2.47231,2.48091,2.36777,2.41005,576503.57034073,0
+EOD.US,D,20090424,000000,2.46666,2.48378,2.4328,2.46944,485846.82492946,0
+EOD.US,D,20090427,000000,2.46093,2.46666,2.39589,2.4328,349951.96469377,0
+EOD.US,D,20090428,000000,2.42134,2.46381,2.39321,2.4328,451267.78755323,0
+EOD.US,D,20090429,000000,2.44974,2.49775,2.44974,2.49479,390174.55174619,0
+EOD.US,D,20090430,000000,2.53475,2.58554,2.50885,2.53744,486658.60539426,0
+EOD.US,D,20090501,000000,2.52051,2.61367,2.52051,2.59118,366379.98001243,0
+EOD.US,D,20090504,000000,2.60524,2.68739,2.59396,2.67602,493466.31959857,0
+EOD.US,D,20090505,000000,2.67306,2.68739,2.61367,2.63347,507876.23354863,0
+EOD.US,D,20090506,000000,2.68157,2.68739,2.58268,2.63643,605760.09505548,0
+EOD.US,D,20090507,000000,2.66751,2.66751,2.58268,2.59674,429694.53253745,0
+EOD.US,D,20090508,000000,2.62505,2.69314,2.62219,2.67879,535063.85305743,0
+EOD.US,D,20090511,000000,2.69591,2.75262,2.69591,2.74365,446072.82495147,0
+EOD.US,D,20090512,000000,2.75521,2.78907,2.74966,2.78361,508695.58054241,0
+EOD.US,D,20090513,000000,2.78361,2.78361,2.54873,2.55742,854121.6799816,0
+EOD.US,D,20090514,000000,2.61663,2.67306,2.59118,2.65909,518556.92965099,0
+EOD.US,D,20090515,000000,2.69314,2.71552,2.60247,2.65909,415103.02189219,0
+EOD.US,D,20090518,000000,2.6702,2.74966,2.6702,2.74966,534115.87507122,0
+EOD.US,D,20090519,000000,2.75521,2.82025,2.74966,2.81174,851982.51414954,0
+EOD.US,D,20090520,000000,2.87696,3.00703,2.80628,2.82302,1044304.2236854,0
+EOD.US,D,20090521,000000,2.82599,2.8344,2.77223,2.83154,847046.97539806,0
+EOD.US,D,20090522,000000,2.81469,2.84014,2.77223,2.78361,802519.03336379,0
+EOD.US,D,20090526,000000,2.80628,2.87132,2.80628,2.84014,1015310.3656191,0
+EOD.US,D,20090527,000000,2.86817,2.86817,2.82895,2.84587,753036.09578927,0
+EOD.US,D,20090528,000000,2.88242,2.96457,2.85125,2.9617,764815.01952446,0
+EOD.US,D,20090529,000000,2.95893,3.04098,2.95893,3.01268,1137560.612263,0
+EOD.US,D,20090601,000000,3.09186,3.18799,3.06911,3.10325,1025852.7023346,0
+EOD.US,D,20090602,000000,3.1087,3.15986,3.08335,3.10325,1181020.5927803,0
+EOD.US,D,20090603,000000,3.11158,3.11158,2.95893,2.99852,1117065.0471586,0
+EOD.US,D,20090604,000000,3.06355,3.08058,2.99288,3.04098,831740.96823184,0
+EOD.US,D,20090605,000000,3.06911,3.11158,3.04367,3.06078,689489.14273172,0
+EOD.US,D,20090608,000000,3.05505,3.13433,3.05227,3.13433,617986.5249324,0
+EOD.US,D,20090609,000000,3.14284,3.18234,3.1174,3.17956,1003695.7436557,0
+EOD.US,D,20090610,000000,3.18521,3.20788,3.14006,3.14284,996713.9992852,0
+EOD.US,D,20090611,000000,2.9729,2.99852,2.89952,2.90795,1092156.0338014,0
+EOD.US,D,20090612,000000,2.82895,2.82895,2.58832,2.61089,3501902.0226295,0
+EOD.US,D,20090615,000000,2.61941,2.61941,2.49775,2.52051,1305597.0066151,0
+EOD.US,D,20090616,000000,2.51746,2.53162,2.48933,2.49211,1135688.4368102,0
+EOD.US,D,20090617,000000,2.48378,2.53475,2.46944,2.51746,990298.66365445,0
+EOD.US,D,20090618,000000,2.53744,2.59961,2.52338,2.57416,779766.48076196,0
+EOD.US,D,20090619,000000,2.60247,2.61663,2.57111,2.60524,667729.96728991,0
+EOD.US,D,20090622,000000,2.56288,2.58832,2.49211,2.49775,646715.55448493,0
+EOD.US,D,20090623,000000,2.49211,2.53475,2.45538,2.47231,679224.6057225,0
+EOD.US,D,20090624,000000,2.48637,2.52596,2.47527,2.49775,646747.98246621,0
+EOD.US,D,20090625,000000,2.49479,2.58268,2.4527,2.57972,416257.45802592,0
+EOD.US,D,20090626,000000,2.60524,2.6479,2.57972,2.58268,476863.19318097,0
+EOD.US,D,20090629,000000,2.61089,2.62219,2.57111,2.61941,438973.25891561,0
+EOD.US,D,20090630,000000,2.59118,2.63096,2.52893,2.56843,659086.82934491,0
+EOD.US,D,20090701,000000,2.61367,2.62505,2.58554,2.61663,384885.54799871,0
+EOD.US,D,20090702,000000,2.59396,2.65909,2.56288,2.65909,920528.78098842,0
+EOD.US,D,20090706,000000,2.62219,2.62819,2.58554,2.59961,547939.92349275,0
+EOD.US,D,20090707,000000,2.62819,2.63096,2.54596,2.56288,390972.28008578,0
+EOD.US,D,20090708,000000,2.57111,2.57694,2.50635,2.53162,502711.53706275,0
+EOD.US,D,20090709,000000,2.56566,2.60802,2.54308,2.59674,548801.42686221,0
+EOD.US,D,20090710,000000,2.58554,2.60247,2.5515,2.60247,543959.92925645,0
+EOD.US,D,20090713,000000,2.66751,2.67306,2.62219,2.64493,559692.90484291,0
+EOD.US,D,20090714,000000,2.66492,2.66492,2.60247,2.61663,384534.24486812,0
+EOD.US,D,20090715,000000,2.63643,2.66177,2.60247,2.61367,879045.82639676,0
+EOD.US,D,20090716,000000,2.59674,2.62819,2.58268,2.62219,687277.55440812,0
+EOD.US,D,20090717,000000,2.62505,2.63643,2.59961,2.63643,572758.13850239,0
+EOD.US,D,20090720,000000,2.65336,2.65336,2.62219,2.6479,637605.45360944,0
+EOD.US,D,20090721,000000,2.65909,2.65909,2.59396,2.60802,507652.48047776,0
+EOD.US,D,20090722,000000,2.62219,2.65909,2.59674,2.60802,541237.05976128,0
+EOD.US,D,20090723,000000,2.63096,2.66751,2.63096,2.66751,768890.13583919,0
+EOD.US,D,20090724,000000,2.6702,2.68444,2.63096,2.68444,504154.58222989,0
+EOD.US,D,20090727,000000,2.68157,2.68157,2.63929,2.67306,410795.50504492,0
+EOD.US,D,20090728,000000,2.64493,2.67602,2.63347,2.66492,463164.53295374,0
+EOD.US,D,20090729,000000,2.64493,2.67306,2.64493,2.66751,405453.53559467,0
+EOD.US,D,20090730,000000,2.68157,2.71552,2.6702,2.70146,615025.85024114,0
+EOD.US,D,20090731,000000,2.71284,2.71284,2.66177,2.69869,509078.23072157,0
+EOD.US,D,20090803,000000,2.70729,2.73551,2.70434,2.72135,490758.58316133,0
+EOD.US,D,20090804,000000,2.7269,2.74365,2.70434,2.74365,475303.40728119,0
+EOD.US,D,20090805,000000,2.72968,2.74114,2.69008,2.72968,521480.85263014,0
+EOD.US,D,20090806,000000,2.72135,2.74114,2.71552,2.72968,357321.76390699,0
+EOD.US,D,20090807,000000,2.74365,2.76955,2.73829,2.75262,538902.24510881,0
+EOD.US,D,20090810,000000,2.77223,2.77223,2.73254,2.73551,312907.31980723,0
+EOD.US,D,20090811,000000,2.75262,2.76077,2.65336,2.69008,463220.74145464,0
+EOD.US,D,20090812,000000,2.72135,2.74114,2.69008,2.7269,317787.73099052,0
+EOD.US,D,20090813,000000,2.74365,2.77223,2.73829,2.76955,305149.46575129,0
+EOD.US,D,20090814,000000,2.77797,2.81738,2.69008,2.70729,656326.12720491,0
+EOD.US,D,20090817,000000,2.64493,2.66492,2.60247,2.61089,595257.75285019,0
+EOD.US,D,20090818,000000,2.62505,2.68444,2.62505,2.66177,675221.9118993,0
+EOD.US,D,20090819,000000,2.66492,2.67879,2.65039,2.6702,499387.66898109,0
+EOD.US,D,20090820,000000,2.67879,2.75521,2.67879,2.75521,476913.99701832,0
+EOD.US,D,20090821,000000,2.77223,2.79472,2.74365,2.77501,549938.56807257,0
+EOD.US,D,20090824,000000,2.79787,2.80055,2.7467,2.78361,804142.59429343,0
+EOD.US,D,20090825,000000,2.82302,2.87419,2.77223,2.8542,681037.3298763,0
+EOD.US,D,20090826,000000,2.82895,2.84587,2.81469,2.8344,490357.55712611,0
+EOD.US,D,20090827,000000,2.83154,2.83154,2.77797,2.82302,419518.6320104,0
+EOD.US,D,20090828,000000,2.82895,2.8542,2.81174,2.84014,454896.47865894,0
+EOD.US,D,20090831,000000,2.81738,2.84847,2.81738,2.82599,466853.75629119,0
+EOD.US,D,20090901,000000,2.83746,2.84847,2.75521,2.75799,483041.80454835,0
+EOD.US,D,20090902,000000,2.76955,2.76955,2.71007,2.73551,580316.02000705,0
+EOD.US,D,20090903,000000,2.74966,2.79194,2.74365,2.79194,361000.17791736,0
+EOD.US,D,20090904,000000,2.80313,2.81469,2.78629,2.79194,374089.19209643,0
+EOD.US,D,20090908,000000,2.82599,2.85125,2.81174,2.85125,522254.80045012,0
+EOD.US,D,20090909,000000,2.86817,2.86817,2.82599,2.86549,446468.44632313,0
+EOD.US,D,20090910,000000,2.87965,2.91942,2.86549,2.91073,749690.60905343,0
+EOD.US,D,20090911,000000,2.9307,2.97002,2.92785,2.93903,663224.6397568,0
+EOD.US,D,20090914,000000,2.85125,2.93358,2.82025,2.87965,1081608.2924223,0
+EOD.US,D,20090915,000000,2.90795,2.91942,2.85716,2.87419,596731.06413321,0
+EOD.US,D,20090916,000000,2.92211,2.92211,2.87696,2.87965,482080.85536962,0
+EOD.US,D,20090917,000000,2.87419,2.88824,2.83746,2.87696,459048.34119605,0
+EOD.US,D,20090918,000000,2.89667,2.89952,2.86817,2.88824,428711.96470453,0
+EOD.US,D,20090921,000000,2.88824,2.88824,2.84301,2.86549,411360.83285197,0
+EOD.US,D,20090922,000000,2.86817,2.90222,2.86549,2.87132,407780.78371818,0
+EOD.US,D,20090923,000000,2.88528,2.8938,2.85716,2.87696,600297.06114178,0
+EOD.US,D,20090924,000000,2.88528,2.88528,2.75799,2.80628,505676.53548484,0
+EOD.US,D,20090925,000000,2.78361,2.80628,2.78361,2.80313,386920.94429066,0
+EOD.US,D,20090928,000000,2.84587,2.86262,2.8344,2.85994,540950.61259326,0
+EOD.US,D,20090929,000000,2.83746,2.86262,2.83154,2.85994,416777.38665917,0
+EOD.US,D,20090930,000000,2.88528,2.8938,2.83746,2.88528,613857.36198219,0
+EOD.US,D,20091001,000000,2.86549,2.89667,2.79472,2.87965,634349.68428849,0
+EOD.US,D,20091002,000000,2.80628,2.86262,2.69008,2.84847,1255330.3928262,0
+EOD.US,D,20091005,000000,2.84014,2.9617,2.84014,2.95893,780009.69062159,0
+EOD.US,D,20091006,000000,2.96726,2.98408,2.8542,2.88242,779888.62615814,0
+EOD.US,D,20091007,000000,2.88242,2.89667,2.85716,2.89667,372946.64622252,0
+EOD.US,D,20091008,000000,2.90795,2.92211,2.89093,2.90222,349769.28706587,0
+EOD.US,D,20091009,000000,2.89952,2.91341,2.87696,2.90518,506574.79056641,0
+EOD.US,D,20091012,000000,2.93608,2.93903,2.86549,2.89667,483479.58229569,0
+EOD.US,D,20091013,000000,2.91341,2.93608,2.84301,2.93608,619983.0076468,0
+EOD.US,D,20091014,000000,2.98733,2.98733,2.92785,2.95605,435514.27424528,0
+EOD.US,D,20091015,000000,2.95051,2.99852,2.92785,2.9729,610380.0014558,0
+EOD.US,D,20091016,000000,2.98408,2.99852,2.97002,2.99852,379486.28911487,0
+EOD.US,D,20091019,000000,3.01268,3.01841,2.94773,2.9815,598636.74850002,0
+EOD.US,D,20091020,000000,2.9901,2.99566,2.91341,2.94199,434734.92176175,0
+EOD.US,D,20091021,000000,2.95605,2.97002,2.89093,2.8938,642823.1157981,0
+EOD.US,D,20091022,000000,2.91942,2.92488,2.8938,2.91341,672723.8764077,0
+EOD.US,D,20091023,000000,2.92488,2.94487,2.88824,2.89093,668989.25389644,0
+EOD.US,D,20091026,000000,2.92785,2.96457,2.87419,2.90795,611094.49797676,0
+EOD.US,D,20091027,000000,2.86262,2.92785,2.85994,2.88824,384888.79079685,0
+EOD.US,D,20091028,000000,2.88242,2.89667,2.81469,2.84301,656854.70329984,0
+EOD.US,D,20091029,000000,2.85716,2.85716,2.83154,2.8542,537371.64439218,0
+EOD.US,D,20091030,000000,2.80313,2.86549,2.73551,2.79787,713923.62662948,0
+EOD.US,D,20091102,000000,2.82025,2.87419,2.73551,2.77223,505595.46553163,0
+EOD.US,D,20091103,000000,2.72135,2.78075,2.72135,2.78075,267612.99648193,0
+EOD.US,D,20091104,000000,2.81738,2.8344,2.76955,2.78361,357119.62949032,0
+EOD.US,D,20091105,000000,2.81174,2.86817,2.79787,2.86817,515693.53890358,0
+EOD.US,D,20091106,000000,2.87696,2.88824,2.83154,2.86262,331950.11135011,0
+EOD.US,D,20091109,000000,2.90222,2.92211,2.87696,2.91073,412757.39791262,0
+EOD.US,D,20091110,000000,2.91942,2.92211,2.87419,2.87965,333930.38007387,0
+EOD.US,D,20091111,000000,2.91647,2.92211,2.88528,2.89952,442948.92942107,0
+EOD.US,D,20091112,000000,2.90795,2.91073,2.85994,2.86549,417511.33996891,0
+EOD.US,D,20091113,000000,2.89667,2.89667,2.84847,2.86262,430830.59281511,0
+EOD.US,D,20091116,000000,2.85994,2.88242,2.85994,2.86549,423353.78126365,0
+EOD.US,D,20091117,000000,2.87696,2.89093,2.86262,2.89093,577619.09289692,0
+EOD.US,D,20091118,000000,2.90795,2.90795,2.88528,2.89952,376233.76259204,0
+EOD.US,D,20091119,000000,2.89952,2.90795,2.87965,2.88528,431940.71070774,0
+EOD.US,D,20091120,000000,2.88242,2.89093,2.85994,2.87419,462662.98017655,0
+EOD.US,D,20091123,000000,2.89952,2.89952,2.88242,2.89093,475279.62676159,0
+EOD.US,D,20091124,000000,2.89667,2.93608,2.89093,2.91341,473286.3868453,0
+EOD.US,D,20091125,000000,2.93903,2.95893,2.91647,2.93608,482058.15578273,0
+EOD.US,D,20091127,000000,2.89667,2.90795,2.8938,2.90795,272172.37065051,0
+EOD.US,D,20091130,000000,2.91341,2.91341,2.88242,2.89952,546791.97295529,0
+EOD.US,D,20091201,000000,2.91341,2.9815,2.90222,2.95893,630599.9287193,0
+EOD.US,D,20091202,000000,2.96726,2.98408,2.96457,2.97882,559259.45082641,0
+EOD.US,D,20091203,000000,2.98408,3.00111,2.95893,2.9729,455269.40044372,0
+EOD.US,D,20091204,000000,3.00972,3.02692,2.97002,2.99288,614053.0108026,0
+EOD.US,D,20091207,000000,3.01268,3.01268,2.95893,3.00425,585427.7507902,0
+EOD.US,D,20091208,000000,2.99288,3.01268,2.95893,3.00972,520451.8046907,0
+EOD.US,D,20091209,000000,3.00972,3.00972,2.95893,3.00972,749097.17699593,0
+EOD.US,D,20091210,000000,3.00972,3.02101,2.99566,2.99852,739159.08166498,0
+EOD.US,D,20091211,000000,2.96726,2.96726,2.87965,2.88242,909842.68022253,0
+EOD.US,D,20091214,000000,2.93358,2.93358,2.87965,2.91341,957510.73177783,0
+EOD.US,D,20091215,000000,2.91341,2.99288,2.90518,2.97002,691179.72148934,0
+EOD.US,D,20091216,000000,2.9729,2.99852,2.95893,2.98408,612728.8682335,0
+EOD.US,D,20091217,000000,2.87419,2.9815,2.80628,2.91647,552880.86690778,0
+EOD.US,D,20091218,000000,2.94487,2.94487,2.82599,2.86817,696074.18479786,0
+EOD.US,D,20091221,000000,2.91073,2.91073,2.86817,2.89093,557159.19857189,0
+EOD.US,D,20091222,000000,2.91647,2.91647,2.86817,2.88528,527464.89610981,0
+EOD.US,D,20091223,000000,2.90518,2.90518,2.86817,2.90518,335769.0466127,0
+EOD.US,D,20091224,000000,2.90518,2.94199,2.90222,2.92488,424862.76332608,0
+EOD.US,D,20091228,000000,2.9307,2.9307,2.88242,2.89093,584354.38460968,0
+EOD.US,D,20091229,000000,2.9307,2.9307,2.88528,2.88824,641705.43137649,0
+EOD.US,D,20091230,000000,2.90222,2.91073,2.86817,2.88242,423726.70304841,0
+EOD.US,D,20091231,000000,2.89093,2.90795,2.87965,2.89667,456978.3550574,0
+EOD.US,D,20100104,000000,2.93608,2.94199,2.90795,2.94199,328366.81941819,0
+EOD.US,D,20100105,000000,2.95893,3.00703,2.94487,3.00703,590807.55288527,0
+EOD.US,D,20100106,000000,3.00425,3.03803,2.99566,3.03803,942767.89055325,0
+EOD.US,D,20100107,000000,3.03229,3.03525,3.01268,3.0296,447714.76173717,0
+EOD.US,D,20100108,000000,3.02692,3.02692,2.98733,3.00703,380666.66763361,0
+EOD.US,D,20100111,000000,3.02101,3.02101,2.91341,2.93608,1066059.0753963,0
+EOD.US,D,20100112,000000,2.9307,2.93608,2.90518,2.90795,469260.99343521,0
+EOD.US,D,20100113,000000,2.91341,2.92488,2.90518,2.90795,609963.84236265,0
+EOD.US,D,20100114,000000,2.92785,2.96726,2.90518,2.96726,581671.50962475,0
+EOD.US,D,20100115,000000,2.9815,2.9815,2.89952,2.92488,666836.03593916,0
+EOD.US,D,20100119,000000,2.95051,3.01268,2.92488,2.99852,697455.61680057,0
+EOD.US,D,20100120,000000,2.9901,2.99852,2.9617,2.96457,544848.45594364,0
+EOD.US,D,20100121,000000,2.9815,2.9815,2.91341,2.92211,501494.40683187,0
+EOD.US,D,20100122,000000,2.94487,2.94487,2.87696,2.90795,628329.9700294,0
+EOD.US,D,20100125,000000,2.95337,2.95337,2.86549,2.88242,459180.21498661,0
+EOD.US,D,20100126,000000,2.88528,2.88824,2.85716,2.86549,569351.03860211,0
+EOD.US,D,20100127,000000,2.89093,2.89093,2.84587,2.87419,536947.91877006,0
+EOD.US,D,20100128,000000,2.90795,2.90795,2.83154,2.86817,492250.27030041,0
+EOD.US,D,20100129,000000,2.87965,2.92211,2.84014,2.88528,589963.34443916,0
+EOD.US,D,20100201,000000,2.9307,2.93358,2.90518,2.91341,255256.85467988,0
+EOD.US,D,20100202,000000,2.90795,2.95605,2.90795,2.95605,362318.91582292,0
+EOD.US,D,20100203,000000,2.95893,2.95893,2.92211,2.93358,295573.48287801,0
+EOD.US,D,20100204,000000,2.92488,2.92488,2.82302,2.82302,582510.31340731,0
+EOD.US,D,20100205,000000,2.80628,2.81738,2.61089,2.70729,1254688.3187967,0
+EOD.US,D,20100208,000000,2.73254,2.74365,2.67879,2.70729,445195.10759137,0
+EOD.US,D,20100209,000000,2.74966,2.75262,2.68739,2.73254,551850.73803565,0
+EOD.US,D,20100210,000000,2.74365,2.74365,2.68157,2.7269,535089.79544246,0
+EOD.US,D,20100211,000000,2.74365,2.75521,2.7184,2.75262,485548.48750163,0
+EOD.US,D,20100212,000000,2.74365,2.76077,2.71284,2.73829,385798.93613822,0
+EOD.US,D,20100216,000000,2.74114,2.80313,2.74114,2.79787,713008.07662455,0
+EOD.US,D,20100217,000000,2.80055,2.83154,2.78361,2.79787,445288.06780438,0
+EOD.US,D,20100218,000000,2.81738,2.84301,2.79194,2.84301,682305.26394452,0
+EOD.US,D,20100219,000000,2.82025,2.88528,2.81469,2.87419,531771.33202437,0
+EOD.US,D,20100222,000000,2.91073,2.91073,2.86262,2.89952,630100.53780752,0
+EOD.US,D,20100223,000000,2.90795,2.92785,2.87965,2.90222,662392.3215705,0
+EOD.US,D,20100224,000000,2.9307,2.94773,2.90795,2.93903,616333.7788196,0
+EOD.US,D,20100225,000000,2.9307,2.94487,2.90222,2.92488,612598.07537565,0
+EOD.US,D,20100226,000000,2.94487,2.9617,2.91341,2.91647,589982.80122793,0
+EOD.US,D,20100301,000000,2.94773,2.96457,2.93903,2.95893,476270.84205618,0
+EOD.US,D,20100302,000000,2.9617,2.97882,2.94487,2.97882,492594.00690202,0
+EOD.US,D,20100303,000000,2.95337,2.9729,2.92785,2.92785,592854.83943701,0
+EOD.US,D,20100304,000000,2.92785,2.93903,2.90795,2.91073,558402.27118781,0
+EOD.US,D,20100305,000000,2.91942,2.96726,2.91942,2.95051,598095.20121257,0
+EOD.US,D,20100308,000000,2.96726,2.98408,2.95337,2.95605,548726.84250525,0
+EOD.US,D,20100309,000000,2.98408,2.99852,2.9617,2.9815,619299.85817442,0
+EOD.US,D,20100310,000000,2.99288,2.99288,2.97002,2.97002,600770.50966852,0
+EOD.US,D,20100311,000000,2.8938,2.93358,2.88824,2.92785,462499.75933742,0
+EOD.US,D,20100312,000000,2.96726,2.96726,2.90795,2.91647,592673.24274182,0
+EOD.US,D,20100315,000000,2.93608,2.95051,2.91647,2.93903,467559.60535049,0
+EOD.US,D,20100316,000000,2.93608,2.94773,2.92785,2.93608,595633.91743309,0
+EOD.US,D,20100317,000000,2.95605,2.96726,2.92785,2.95605,552345.80521658,0
+EOD.US,D,20100318,000000,2.96726,2.97002,2.94199,2.95893,697520.47276315,0
+EOD.US,D,20100319,000000,2.97882,2.9815,2.85716,2.88528,1011061.2191381,0
+EOD.US,D,20100322,000000,2.8938,2.95337,2.87696,2.95337,571456.69552018,0
+EOD.US,D,20100323,000000,2.9729,2.97576,2.92488,2.94773,601908.73181161,0
+EOD.US,D,20100324,000000,2.96457,2.96457,2.92488,2.95337,421287.03792311,0
+EOD.US,D,20100325,000000,2.97882,2.9815,2.95605,2.96457,467136.96066108,0
+EOD.US,D,20100326,000000,2.98733,2.99852,2.95605,2.99852,561785.59056847,0
+EOD.US,D,20100329,000000,3.01268,3.04367,2.9901,3.00703,783381.11974246,0
+EOD.US,D,20100330,000000,3.03803,3.03803,2.95893,2.98408,523142.2462046,0
+EOD.US,D,20100331,000000,2.99566,2.99566,2.90795,2.93608,585948.76035615,0
+EOD.US,D,20100401,000000,2.98408,3.00972,2.9617,3.00111,628734.23886274,0
+EOD.US,D,20100405,000000,2.9815,3.01841,2.91647,3.01268,601911.97460973,0
+EOD.US,D,20100406,000000,3.03803,3.04367,3.00703,3.02692,547804.80690406,0
+EOD.US,D,20100407,000000,3.03229,3.04959,3.01841,3.04959,570608.16334323,0
+EOD.US,D,20100408,000000,3.05505,3.05505,3.0296,3.05505,431845.58862931,0
+EOD.US,D,20100409,000000,3.05227,3.06911,3.04959,3.06078,393600.02750253,0
+EOD.US,D,20100412,000000,3.07781,3.09463,3.06355,3.07485,551488.62557797,0
+EOD.US,D,20100413,000000,3.06911,3.08632,3.05505,3.08632,441295.10237557,0
+EOD.US,D,20100414,000000,3.08335,3.09463,3.06355,3.09186,395681.90390099,0
+EOD.US,D,20100415,000000,3.06078,3.07781,3.05227,3.06355,492072.99733606,0
+EOD.US,D,20100416,000000,3.04367,3.05783,2.97002,3.00972,574027.15350331,0
+EOD.US,D,20100419,000000,2.99852,3.04098,2.97576,3.0296,309848.2802394,0
+EOD.US,D,20100420,000000,3.03229,3.06911,3.03229,3.06911,300341.47705954,0
+EOD.US,D,20100421,000000,3.05783,3.09463,3.04959,3.07485,448374.13068994,0
+EOD.US,D,20100422,000000,3.06616,3.07781,3.04367,3.06911,530701.20864198,0
+EOD.US,D,20100423,000000,3.07485,3.09463,3.00703,3.08918,365495.77705608,0
+EOD.US,D,20100426,000000,3.05783,3.1087,3.05783,3.08335,478927.77465607,0
+EOD.US,D,20100427,000000,3.07781,3.08918,3.01841,3.03803,460652.44533692,0
+EOD.US,D,20100428,000000,3.06616,3.07207,3.04367,3.07207,288282.59175259,0
+EOD.US,D,20100429,000000,3.08632,3.08918,3.05505,3.07485,483288.25720611,0
+EOD.US,D,20100430,000000,3.05783,3.06616,2.94199,3.01268,532243.69961842,0
+EOD.US,D,20100503,000000,3.01554,3.04644,3.00972,3.0296,421906.41236565,0
+EOD.US,D,20100504,000000,3.00972,3.00972,2.93358,2.93608,634926.90235535,0
+EOD.US,D,20100505,000000,2.91647,2.91647,2.87419,2.88824,432002.32387219,0
+EOD.US,D,20100506,000000,2.83746,2.86549,2.27701,2.62819,1589309.414872,0
+EOD.US,D,20100507,000000,2.64493,2.71007,2.54596,2.56566,923514.31713201,0
+EOD.US,D,20100510,000000,2.78361,2.78361,2.66177,2.71007,667936.42543741,0
+EOD.US,D,20100511,000000,2.67306,2.74114,2.6702,2.69591,493567.92727326,0
+EOD.US,D,20100512,000000,2.69869,2.73829,2.69869,2.7269,462704.05561951,0
+EOD.US,D,20100513,000000,2.73829,2.76659,2.69869,2.72135,875924.09273179,0
+EOD.US,D,20100514,000000,2.71007,2.71284,2.64493,2.65336,601973.58777417,0
+EOD.US,D,20100517,000000,2.63929,2.65909,2.58554,2.60247,548846.82603601,0
+EOD.US,D,20100518,000000,2.65336,2.66751,2.58268,2.62219,529047.38159649,0
+EOD.US,D,20100519,000000,2.61663,2.61663,2.51746,2.54596,691587.23312081,0
+EOD.US,D,20100520,000000,2.51477,2.51477,2.44686,2.47231,978769.43537515,0
+EOD.US,D,20100521,000000,2.41005,2.52596,2.41005,2.50358,820832.19532778,0
+EOD.US,D,20100524,000000,2.49479,2.52338,2.45538,2.48091,504950.14870407,0
+EOD.US,D,20100525,000000,2.41606,2.48378,2.39876,2.48378,976413.00206848,0
+EOD.US,D,20100526,000000,2.53162,2.54308,2.49775,2.512,712863.23164148,0
+EOD.US,D,20100527,000000,2.59674,2.61941,2.57694,2.61663,624034.34344194,0
+EOD.US,D,20100528,000000,2.62505,2.63096,2.54873,2.58554,714731.08336346,0
+EOD.US,D,20100601,000000,2.53744,2.6418,2.53744,2.56019,559990.16133802,0
+EOD.US,D,20100602,000000,2.58554,2.60247,2.55742,2.58832,313188.36231169,0
+EOD.US,D,20100603,000000,2.60247,2.63096,2.56843,2.61941,439429.412519,0
+EOD.US,D,20100604,000000,2.57694,2.61089,2.56843,2.57111,684055.29400117,0
+EOD.US,D,20100607,000000,2.58554,2.62819,2.55427,2.56288,659545.14481374,0
+EOD.US,D,20100608,000000,2.56019,2.60802,2.53162,2.59674,536567.43045632,0
+EOD.US,D,20100609,000000,2.61089,2.61663,2.55742,2.57694,483415.80726583,0
+EOD.US,D,20100610,000000,2.60802,2.61663,2.58832,2.61089,589706.08245431,0
+EOD.US,D,20100611,000000,2.53162,2.61663,2.50885,2.54873,495273.63908882,0
+EOD.US,D,20100614,000000,2.59118,2.59118,2.54308,2.5515,267856.20634156,0
+EOD.US,D,20100615,000000,2.58554,2.58554,2.54873,2.56019,393174.14001499,0
+EOD.US,D,20100616,000000,2.55427,2.57972,2.54021,2.5515,549074.9028377,0
+EOD.US,D,20100617,000000,2.54873,2.57694,2.52338,2.54308,991632.53461795,0
+EOD.US,D,20100618,000000,2.56019,2.57694,2.55427,2.56843,395323.03424143,0
+EOD.US,D,20100621,000000,2.63929,2.63929,2.55427,2.57111,415804.54722064,0
+EOD.US,D,20100622,000000,2.57416,2.57416,2.51477,2.52893,818070.41225506,0
+EOD.US,D,20100623,000000,2.53475,2.54308,2.48091,2.52338,585910.92771133,0
+EOD.US,D,20100624,000000,2.52596,2.52596,2.48637,2.48637,493727.90531426,0
+EOD.US,D,20100625,000000,2.46944,2.52051,2.46944,2.52051,285195.44793431,0
+EOD.US,D,20100628,000000,2.53162,2.54308,2.50358,2.53744,381247.1284986,0
+EOD.US,D,20100629,000000,2.48378,2.50885,2.46093,2.50885,497544.67871143,0
+EOD.US,D,20100630,000000,2.4934,2.52292,2.47332,2.52292,794960.0709264,0
+EOD.US,D,20100701,000000,2.52338,2.52338,2.42134,2.45538,937925.31201479,0
+EOD.US,D,20100702,000000,2.43836,2.48091,2.42975,2.48091,629967.58308426,0
+EOD.US,D,20100706,000000,2.49211,2.51477,2.47231,2.48637,588974.29100999,0
+EOD.US,D,20100707,000000,2.47804,2.57416,2.47527,2.57416,650301.00828227,0
+EOD.US,D,20100708,000000,2.57416,2.58554,2.50885,2.54308,660096.42049557,0
+EOD.US,D,20100709,000000,2.52893,2.57972,2.52893,2.57972,549819.66547454,0
+EOD.US,D,20100712,000000,2.57694,2.57972,2.56019,2.57972,370842.07023716,0
+EOD.US,D,20100713,000000,2.59961,2.60802,2.57694,2.58832,350985.33636403,0
+EOD.US,D,20100714,000000,2.61089,2.61089,2.53162,2.56843,657842.67579629,0
+EOD.US,D,20100715,000000,2.58832,2.58832,2.53475,2.56843,640806.09536221,0
+EOD.US,D,20100716,000000,2.57694,2.57694,2.53744,2.56019,540838.19559147,0
+EOD.US,D,20100719,000000,2.57972,2.58554,2.54021,2.55742,727340.16341954,0
+EOD.US,D,20100720,000000,2.54308,2.56019,2.52893,2.5515,487791.4228738,0
+EOD.US,D,20100721,000000,2.58268,2.58268,2.54308,2.55427,420205.02428093,0
+EOD.US,D,20100722,000000,2.59674,2.63096,2.59118,2.63096,701521.00472093,0
+EOD.US,D,20100723,000000,2.63096,2.6479,2.61941,2.63347,589310.46108264,0
+EOD.US,D,20100726,000000,2.64493,2.69591,2.63643,2.69591,649514.08926977,0
+EOD.US,D,20100727,000000,2.70729,2.70729,2.64493,2.65336,414832.78871483,0
+EOD.US,D,20100728,000000,2.65909,2.6702,2.56566,2.58268,1017647.342137,0
+EOD.US,D,20100729,000000,2.61089,2.63096,2.59118,2.61941,672227.72829405,0
+EOD.US,D,20100730,000000,2.60802,2.68739,2.59961,2.68739,539530.26701301,0
+EOD.US,D,20100802,000000,2.69869,2.71007,2.68444,2.69591,575201.04642581,0
+EOD.US,D,20100803,000000,2.69591,2.73829,2.6702,2.71007,465589.0650211,0
+EOD.US,D,20100804,000000,2.69591,2.74365,2.69591,2.74365,408671.47227079,0
+EOD.US,D,20100805,000000,2.73829,2.75521,2.7184,2.72968,405908.60826536,0
+EOD.US,D,20100806,000000,2.71007,2.75521,2.71007,2.75521,417398.92296712,0
+EOD.US,D,20100809,000000,2.76659,2.79472,2.75521,2.78361,439756.93512998,0
+EOD.US,D,20100810,000000,2.77797,2.79194,2.74365,2.79194,492690.20991316,0
+EOD.US,D,20100811,000000,2.74365,2.74365,2.6479,2.66177,767170.37189841,0
+EOD.US,D,20100812,000000,2.65039,2.67879,2.62819,2.6418,699084.58239376,0
+EOD.US,D,20100813,000000,2.65909,2.66751,2.65039,2.66751,328341.95796587,0
+EOD.US,D,20100816,000000,2.66751,2.72968,2.65631,2.72968,596468.3974848,0
+EOD.US,D,20100817,000000,2.73829,2.76659,2.70729,2.75521,544703.61096058,0
+EOD.US,D,20100818,000000,2.75799,2.78629,2.74365,2.75799,448824.8796298,0
+EOD.US,D,20100819,000000,2.75799,2.76077,2.7184,2.7184,609070.99194462,0
+EOD.US,D,20100820,000000,2.72135,2.74114,2.71284,2.73829,387631.11708078,0
+EOD.US,D,20100823,000000,2.76382,2.76955,2.74365,2.75262,655764.04219597,0
+EOD.US,D,20100824,000000,2.72135,2.75521,2.71007,2.7269,439842.32881403,0
+EOD.US,D,20100825,000000,2.73829,2.74365,2.71007,2.73254,624211.61640629,0
+EOD.US,D,20100826,000000,2.7269,2.74966,2.71552,2.7269,509207.94264671,0
+EOD.US,D,20100827,000000,2.72968,2.77223,2.7269,2.76955,359671.71161741,0
+EOD.US,D,20100830,000000,2.7467,2.77223,2.73551,2.73829,468838.3487458,0
+EOD.US,D,20100831,000000,2.7269,2.76382,2.7184,2.72412,424311.48764424,0
+EOD.US,D,20100901,000000,2.7467,2.78075,2.7467,2.75521,559586.97343738,0
+EOD.US,D,20100902,000000,2.74365,2.77223,2.73254,2.76955,612103.00819471,0
+EOD.US,D,20100903,000000,2.78907,2.80055,2.76659,2.80055,366474.02115816,0
+EOD.US,D,20100907,000000,2.80313,2.81469,2.77501,2.81469,474079.79145407,0
+EOD.US,D,20100908,000000,2.78629,2.82895,2.78361,2.82895,506080.80431818,0
+EOD.US,D,20100909,000000,2.82895,2.84847,2.81469,2.82895,566366.58339124,0
+EOD.US,D,20100910,000000,2.83154,2.84587,2.81469,2.81738,693634.51967257,0
+EOD.US,D,20100913,000000,2.77501,2.78629,2.73829,2.74365,669443.24563443,0
+EOD.US,D,20100914,000000,2.75799,2.75799,2.7269,2.73829,544111.25983579,0
+EOD.US,D,20100915,000000,2.72135,2.74966,2.72135,2.74966,347876.57389158,0
+EOD.US,D,20100916,000000,2.74966,2.81174,2.73829,2.81174,607894.93715671,0
+EOD.US,D,20100917,000000,2.82025,2.82025,2.77501,2.77797,471584.99876058,0
+EOD.US,D,20100920,000000,2.78629,2.79194,2.75799,2.77797,556870.58953847,0
+EOD.US,D,20100921,000000,2.76955,2.79472,2.76955,2.78075,433089.74217791,0
+EOD.US,D,20100922,000000,2.78075,2.80628,2.75521,2.75799,751757.35239396,0
+EOD.US,D,20100923,000000,2.75799,2.80055,2.75799,2.78629,623125.27903327,0
+EOD.US,D,20100924,000000,2.79472,2.80055,2.78629,2.80055,631169.5802572,0
+EOD.US,D,20100927,000000,2.80055,2.81174,2.77501,2.79787,541201.38898186,0
+EOD.US,D,20100928,000000,2.80055,2.82025,2.78075,2.81469,489611.71355657,0
+EOD.US,D,20100929,000000,2.80896,2.82302,2.80628,2.82302,440954.60857208,0
+EOD.US,D,20100930,000000,2.82302,2.84847,2.79472,2.82025,810363.36203647,0
+EOD.US,D,20101001,000000,2.82599,2.84587,2.80896,2.84014,378344.82417366,0
+EOD.US,D,20101004,000000,2.78907,2.85716,2.76077,2.85125,1472415.1898036,0
+EOD.US,D,20101005,000000,2.85125,2.89667,2.84847,2.87696,724038.99492478,0
+EOD.US,D,20101006,000000,2.87965,2.8938,2.84847,2.85125,678812.77036019,0
+EOD.US,D,20101007,000000,2.85125,2.87696,2.83746,2.86262,442027.9747526,0
+EOD.US,D,20101008,000000,2.86549,2.89093,2.85716,2.88824,279919.41537934,0
+EOD.US,D,20101011,000000,2.90222,2.90795,2.88242,2.89952,687616.9672789,0
+EOD.US,D,20101012,000000,2.88242,2.90795,2.86549,2.90795,402471.24224922,0
+EOD.US,D,20101013,000000,2.90518,2.94199,2.90222,2.92785,546729.27885814,0
+EOD.US,D,20101014,000000,2.91341,2.94199,2.8938,2.91341,639304.67982874,0
+EOD.US,D,20101015,000000,2.9307,2.94199,2.87965,2.8938,456098.47583188,0
+EOD.US,D,20101018,000000,2.88528,2.90795,2.87419,2.90222,435553.18782282,0
+EOD.US,D,20101019,000000,2.89667,2.89667,2.84014,2.86262,721837.13499558,0
+EOD.US,D,20101020,000000,2.87965,2.92785,2.86549,2.90795,773877.55936073,0
+EOD.US,D,20101021,000000,2.90795,2.93903,2.90222,2.92211,758031.08583977,0
+EOD.US,D,20101022,000000,2.93358,2.94773,2.91073,2.92211,432229.31974117,0
+EOD.US,D,20101025,000000,2.94487,2.96457,2.91647,2.92211,683091.10202431,0
+EOD.US,D,20101026,000000,2.91647,2.92785,2.88528,2.90518,659405.70449421,0
+EOD.US,D,20101027,000000,2.89952,2.90795,2.88824,2.90795,599203.15723979,0
+EOD.US,D,20101028,000000,2.92785,2.94773,2.91341,2.93608,545579.16645526,0
+EOD.US,D,20101029,000000,2.91498,2.95708,2.91498,2.93894,324781.36562085,0
+EOD.US,D,20101101,000000,2.95605,2.97002,2.91073,2.93903,731926.56090585,0
+EOD.US,D,20101102,000000,2.9617,2.99566,2.94199,2.9901,443397.51649551,0
+EOD.US,D,20101103,000000,3.01268,3.01268,2.96726,2.99566,539076.27527503,0
+EOD.US,D,20101104,000000,3.00972,3.01554,2.99566,3.00972,718328.42742061,0
+EOD.US,D,20101105,000000,3.01841,3.02101,2.96457,2.97576,609966.00422807,0
+EOD.US,D,20101108,000000,2.95893,2.95893,2.93903,2.94487,484895.60414511,0
+EOD.US,D,20101109,000000,2.9617,2.9617,2.92785,2.9617,378980.41260682,0
+EOD.US,D,20101110,000000,2.94487,2.95893,2.92488,2.94773,529057.10999086,0
+EOD.US,D,20101111,000000,2.93608,2.95605,2.92488,2.95051,480764.27932947,0
+EOD.US,D,20101112,000000,2.92211,2.94199,2.89093,2.89952,434060.41975103,0
+EOD.US,D,20101115,000000,2.88528,2.92488,2.81469,2.82302,625343.35295312,0
+EOD.US,D,20101116,000000,2.82895,2.85125,2.72412,2.74966,1011403.874807,0
+EOD.US,D,20101117,000000,2.76077,2.78075,2.7467,2.76955,582517.87993626,0
+EOD.US,D,20101118,000000,2.80313,2.83154,2.80055,2.82302,541144.09954826,0
+EOD.US,D,20101119,000000,2.81469,2.84301,2.80055,2.84014,443841.7798391,0
+EOD.US,D,20101122,000000,2.81738,2.87696,2.81738,2.86262,598728.62778033,0
+EOD.US,D,20101123,000000,2.8542,2.86817,2.84587,2.86262,624677.49840407,0
+EOD.US,D,20101124,000000,2.88824,2.92488,2.87132,2.91942,580468.4315191,0
+EOD.US,D,20101126,000000,2.90795,2.94487,2.89667,2.93903,188990.27492528,0
+EOD.US,D,20101129,000000,2.93608,2.93608,2.89093,2.9307,554366.06845061,0
+EOD.US,D,20101130,000000,2.89952,2.90795,2.85716,2.85994,712179.00123639,0
+EOD.US,D,20101201,000000,2.91942,2.94773,2.90795,2.93903,705868.51607845,0
+EOD.US,D,20101202,000000,2.94773,2.99288,2.92211,2.94199,1040715.52709,0
+EOD.US,D,20101203,000000,2.95051,2.9901,2.9307,2.97882,670978.17008189,0
+EOD.US,D,20101206,000000,2.96726,3.00111,2.95893,3.00111,851618.23982645,0
+EOD.US,D,20101207,000000,3.03525,3.03525,2.97002,2.9729,702788.93878913,0
+EOD.US,D,20101208,000000,2.98733,2.9901,2.95051,2.95337,555004.8996819,0
+EOD.US,D,20101209,000000,2.95337,2.96726,2.89952,2.92488,744430.79048911,0
+EOD.US,D,20101210,000000,2.93608,2.93608,2.85125,2.8542,701665.84970398,0
+EOD.US,D,20101213,000000,2.80055,2.82302,2.74365,2.75262,817800.17907769,0
+EOD.US,D,20101214,000000,2.76659,2.82895,2.76077,2.77797,809347.28528956,0
+EOD.US,D,20101215,000000,2.70146,2.78629,2.63929,2.66492,1136374.8290807,0
+EOD.US,D,20101216,000000,2.65909,2.69314,2.65039,2.69314,704123.89068534,0
+EOD.US,D,20101217,000000,2.70434,2.74365,2.70146,2.72135,566083.37902136,0
+EOD.US,D,20101220,000000,2.74966,2.74966,2.69591,2.72135,849748.22623904,0
+EOD.US,D,20101221,000000,2.74114,2.76382,2.72135,2.76382,526081.30224168,0
+EOD.US,D,20101222,000000,2.77501,2.82895,2.75799,2.82599,787008.72991547,0
+EOD.US,D,20101223,000000,2.80313,2.81174,2.78629,2.79194,547656.71912287,0
+EOD.US,D,20101227,000000,2.79194,2.80055,2.75799,2.77223,363782.49871155,0
+EOD.US,D,20101228,000000,2.77223,2.78075,2.72412,2.72968,586099.01000277,0
+EOD.US,D,20101229,000000,2.75271,2.79601,2.71469,2.72348,765718.67926957,0
+EOD.US,D,20101230,000000,2.70313,2.72959,2.68833,2.69739,589071.57495384,0
+EOD.US,D,20101231,000000,2.68702,2.72746,2.68702,2.70257,695612.6265309,0
+EOD.US,D,20110103,000000,2.71552,2.73829,2.71284,2.72135,691359.15631911,0
+EOD.US,D,20110104,000000,2.7184,2.82025,2.70146,2.81469,1367330.1545861,0
+EOD.US,D,20110105,000000,2.76077,2.77223,2.7269,2.74365,937031.38066404,0
+EOD.US,D,20110106,000000,2.75799,2.75799,2.7269,2.7269,465353.42169044,0
+EOD.US,D,20110107,000000,2.72412,2.75262,2.7184,2.73551,354914.52676299,0
+EOD.US,D,20110110,000000,2.72412,2.72968,2.71284,2.71552,467728.23085316,0
+EOD.US,D,20110111,000000,2.7184,2.73551,2.71552,2.72412,376445.6254031,0
+EOD.US,D,20110112,000000,2.74966,2.75799,2.72135,2.73254,722171.14320281,0
+EOD.US,D,20110113,000000,2.7184,2.74365,2.71007,2.7184,629925.42670859,0
+EOD.US,D,20110114,000000,2.71552,2.72412,2.70729,2.71284,477507.42907583,0
+EOD.US,D,20110118,000000,2.73254,2.73254,2.71007,2.71007,795267.0558159,0
+EOD.US,D,20110119,000000,2.69869,2.7269,2.69869,2.71552,531988.59949898,0
+EOD.US,D,20110120,000000,2.69869,2.71007,2.69008,2.71007,457985.78434264,0
+EOD.US,D,20110121,000000,2.7269,2.73254,2.71552,2.72412,489011.79590281,0
+EOD.US,D,20110124,000000,2.71284,2.74114,2.71284,2.73551,704065.52031903,0
+EOD.US,D,20110125,000000,2.7184,2.73551,2.7184,2.72968,484743.19263307,0
+EOD.US,D,20110126,000000,2.71552,2.75799,2.71552,2.75262,534954.67885379,0
+EOD.US,D,20110127,000000,2.7467,2.79787,2.74365,2.79194,606753.47221549,0
+EOD.US,D,20110128,000000,2.78075,2.79472,2.74966,2.75521,297621.85036249,0
+EOD.US,D,20110131,000000,2.74957,2.78371,2.74957,2.76188,453471.80934785,0
+EOD.US,D,20110201,000000,2.76659,2.79787,2.75521,2.79787,539034.11889936,0
+EOD.US,D,20110202,000000,2.78907,2.81174,2.78361,2.78907,497668.98597301,0
+EOD.US,D,20110203,000000,2.78361,2.80628,2.77501,2.78907,451286.16340929,0
+EOD.US,D,20110204,000000,2.77223,2.79787,2.77223,2.77797,336417.60623839,0
+EOD.US,D,20110207,000000,2.77797,2.79787,2.76955,2.77501,700024.99385101,0
+EOD.US,D,20110208,000000,2.76077,2.80055,2.76077,2.80055,470052.23617855,0
+EOD.US,D,20110209,000000,2.77223,2.80055,2.77223,2.80055,541484.59335175,0
+EOD.US,D,20110210,000000,2.77501,2.79472,2.77223,2.79472,705898.78219431,0
+EOD.US,D,20110211,000000,2.77501,2.79472,2.77501,2.79472,489908.97005166,0
+EOD.US,D,20110214,000000,2.78075,2.80313,2.77797,2.80055,538549.86104551,0
+EOD.US,D,20110215,000000,2.78075,2.79472,2.77501,2.79194,750748.84217601,0
+EOD.US,D,20110216,000000,2.78629,2.80055,2.78629,2.80055,432744.92464359,0
+EOD.US,D,20110218,000000,2.81469,2.84014,2.80055,2.8344,673064.37021118,0
+EOD.US,D,20110222,000000,2.81738,2.82302,2.77223,2.79194,917748.62205966,0
+EOD.US,D,20110223,000000,2.79472,2.79787,2.75799,2.77501,701929.59728511,0
+EOD.US,D,20110224,000000,2.76077,2.80055,2.76077,2.78361,835155.63466108,0
+EOD.US,D,20110225,000000,2.78361,2.82302,2.78361,2.81738,863232.8617898,0
+EOD.US,D,20110228,000000,2.81932,2.83996,2.81673,2.82821,704823.25414838,0
+EOD.US,D,20110301,000000,2.82302,2.84014,2.82025,2.82599,755056.35902328,0
+EOD.US,D,20110302,000000,2.82302,2.89093,2.82302,2.88242,928694.14667583,0
+EOD.US,D,20110303,000000,2.87965,2.91341,2.87965,2.91341,907601.90671577,0
+EOD.US,D,20110304,000000,2.91073,2.91647,2.88824,2.91647,740798.85658525,0
+EOD.US,D,20110307,000000,2.90795,2.91647,2.88242,2.88242,707386.14560255,0
+EOD.US,D,20110308,000000,2.88242,2.89952,2.87132,2.87419,677635.63463957,0
+EOD.US,D,20110309,000000,2.87132,2.87965,2.85125,2.8542,587926.8672145,0
+EOD.US,D,20110310,000000,2.83746,2.84587,2.82302,2.82302,831982.01622605,0
+EOD.US,D,20110311,000000,2.75262,2.75262,2.71007,2.72968,774383.43586876,0
+EOD.US,D,20110314,000000,2.71007,2.7269,2.70146,2.71552,522583.4039938,0
+EOD.US,D,20110315,000000,2.6418,2.69591,2.55427,2.68157,1108214.3701334,0
+EOD.US,D,20110316,000000,2.68444,2.68739,2.61941,2.62505,927050.04802471,0
+EOD.US,D,20110317,000000,2.6418,2.69416,2.6418,2.68833,892452.63479243,0
+EOD.US,D,20110318,000000,2.70729,2.70729,2.67602,2.68739,503015.27915411,0
+EOD.US,D,20110321,000000,2.71284,2.7467,2.70729,2.7467,440536.28761353,0
+EOD.US,D,20110322,000000,2.74114,2.74365,2.73254,2.73829,421452.42062767,0
+EOD.US,D,20110323,000000,2.72968,2.75262,2.71552,2.75262,656892.53594467,0
+EOD.US,D,20110324,000000,2.76382,2.79787,2.74966,2.78361,662165.3257015,0
+EOD.US,D,20110325,000000,2.78629,2.80055,2.78075,2.79472,423028.42051809,0
+EOD.US,D,20110328,000000,2.80628,2.82025,2.79472,2.80313,740236.77157633,0
+EOD.US,D,20110329,000000,2.80628,2.82895,2.79787,2.81469,808136.64065494,0
+EOD.US,D,20110330,000000,2.82895,2.8344,2.79472,2.79787,599906.84443365,0
+EOD.US,D,20110331,000000,2.78666,2.79592,2.76188,2.77418,875585.76079371,0
+EOD.US,D,20110401,000000,2.77223,2.80055,2.75799,2.79194,723556.89893636,0
+EOD.US,D,20110404,000000,2.78361,2.84847,2.78075,2.83746,1150198.8775022,0
+EOD.US,D,20110405,000000,2.82895,2.84587,2.82599,2.82895,325015.9280188,0
+EOD.US,D,20110406,000000,2.84847,2.84847,2.81469,2.82599,446546.27347823,0
+EOD.US,D,20110407,000000,2.81469,2.83154,2.80896,2.82599,322396.82806374,0
+EOD.US,D,20110408,000000,2.83154,2.83746,2.81738,2.82599,399995.90634451,0
+EOD.US,D,20110411,000000,2.82599,2.8344,2.81469,2.82025,444959.4642607,0
+EOD.US,D,20110412,000000,2.81469,2.82599,2.80055,2.82025,448943.78222785,0
+EOD.US,D,20110413,000000,2.81738,2.83154,2.80055,2.80896,578127.13127036,0
+EOD.US,D,20110414,000000,2.79472,2.80896,2.78361,2.79787,536911.16705794,0
+EOD.US,D,20110415,000000,2.79472,2.81738,2.79194,2.79194,545316.49980684,0
+EOD.US,D,20110418,000000,2.78075,2.78629,2.76077,2.78629,700648.69202437,0
+EOD.US,D,20110419,000000,2.78361,2.79787,2.77501,2.79787,423438.09401499,0
+EOD.US,D,20110420,000000,2.81738,2.84014,2.81738,2.83154,586591.9153183,0
+EOD.US,D,20110421,000000,2.84014,2.85716,2.83746,2.85125,491611.43906909,0
+EOD.US,D,20110425,000000,2.8542,2.86549,2.8344,2.85716,350497.83571206,0
+EOD.US,D,20110426,000000,2.85994,2.87696,2.84847,2.85994,601553.10495019,0
+EOD.US,D,20110427,000000,2.86817,2.87419,2.84014,2.86262,745189.60525116,0
+EOD.US,D,20110428,000000,2.85716,2.87419,2.85716,2.86817,524172.37507673,0
+EOD.US,D,20110429,000000,2.86123,2.88649,2.86123,2.88325,567846.38027051,0
+EOD.US,D,20110502,000000,2.8938,2.91073,2.88528,2.89667,660265.04599824,0
+EOD.US,D,20110503,000000,2.88242,2.8938,2.87696,2.88528,479870.34797874,0
+EOD.US,D,20110504,000000,2.87965,2.88824,2.85125,2.8542,550559.02344782,0
+EOD.US,D,20110505,000000,2.83108,2.84264,2.82238,2.82238,416446.62125007,0
+EOD.US,D,20110506,000000,2.83746,2.85994,2.82599,2.8344,500701.00222311,0
+EOD.US,D,20110509,000000,2.8344,2.86817,2.82302,2.85994,512072.41432683,0
+EOD.US,D,20110510,000000,2.86817,2.87965,2.86262,2.87696,456915.66096025,0
+EOD.US,D,20110511,000000,2.87474,2.8777,2.83108,2.83394,490331.61474108,0
+EOD.US,D,20110512,000000,2.8344,2.86262,2.82895,2.86262,466283.02382059,0
+EOD.US,D,20110513,000000,2.86817,2.86817,2.83746,2.85716,479576.33428176,0
+EOD.US,D,20110516,000000,2.8542,2.86262,2.84301,2.85716,472886.4417428,0
+EOD.US,D,20110517,000000,2.85125,2.85125,2.82302,2.82599,591811.73937237,0
+EOD.US,D,20110518,000000,2.82895,2.84587,2.82895,2.83746,328574.35849841,0
+EOD.US,D,20110519,000000,2.85125,2.8542,2.8344,2.8542,544891.69325202,0
+EOD.US,D,20110520,000000,2.85744,2.86326,2.83394,2.84264,500528.0529896,0
+EOD.US,D,20110523,000000,2.82895,2.84014,2.82025,2.84014,651430.58296367,0
+EOD.US,D,20110524,000000,2.82895,2.86549,2.82895,2.86549,607421.48862996,0
+EOD.US,D,20110525,000000,2.8542,2.88528,2.84847,2.88528,522433.15434718,0
+EOD.US,D,20110526,000000,2.88242,2.92211,2.87965,2.92211,487953.56278022,0
+EOD.US,D,20110527,000000,2.93006,2.93876,2.90083,2.93006,551341.61872948,0
+EOD.US,D,20110531,000000,2.95708,2.963,2.92081,2.93303,702697.05950884,0
+EOD.US,D,20110601,000000,2.91942,2.94199,2.91073,2.9307,770763.39222472,0
+EOD.US,D,20110602,000000,2.93358,2.95051,2.92785,2.93903,484525.92515846,0
+EOD.US,D,20110603,000000,2.92127,2.95902,2.91822,2.95625,491649.27171393,0
+EOD.US,D,20110606,000000,2.93903,2.95337,2.91073,2.91647,629393.60781553,0
+EOD.US,D,20110607,000000,2.93588,2.93588,2.90083,2.90083,567844.21840509,0
+EOD.US,D,20110608,000000,2.88056,2.90666,2.85447,2.86021,396208.3181305,0
+EOD.US,D,20110609,000000,2.87474,2.89805,2.86614,2.88926,402370.71550723,0
+EOD.US,D,20110610,000000,2.88353,2.88353,2.84847,2.84847,611192.86285333,0
+EOD.US,D,20110613,000000,2.85133,2.88926,2.82524,2.83996,563792.88260997,0
+EOD.US,D,20110614,000000,2.83996,2.88056,2.83996,2.87169,671477.56099367,0
+EOD.US,D,20110615,000000,2.83996,2.85133,2.77011,2.77307,930943.56764426,0
+EOD.US,D,20110616,000000,2.77964,2.79148,2.75586,2.78602,539328.13259633,0
+EOD.US,D,20110617,000000,2.80517,2.81932,2.79897,2.81673,248990.68776303,0
+EOD.US,D,20110620,000000,2.81673,2.88056,2.81378,2.85744,750600.75439481,0
+EOD.US,D,20110621,000000,2.86614,2.89509,2.86614,2.86891,628378.61200133,0
+EOD.US,D,20110622,000000,2.86326,2.88353,2.85133,2.85744,565715.86190014,0
+EOD.US,D,20110623,000000,2.83394,2.84587,2.80785,2.83699,580050.11056053,0
+EOD.US,D,20110624,000000,2.85133,2.88649,2.80517,2.81932,559252.96523016,0
+EOD.US,D,20110627,000000,2.83108,2.86021,2.81932,2.84587,488619.41732927,0
+EOD.US,D,20110628,000000,2.87169,2.89509,2.86326,2.89509,509667.33904823,0
+EOD.US,D,20110629,000000,2.89805,2.90388,2.88649,2.89213,516687.9969963,0
+EOD.US,D,20110630,000000,2.90213,2.91452,2.89565,2.91119,537505.68004816,0
+EOD.US,D,20110701,000000,2.91563,2.95625,2.90972,2.95051,455452.07807162,0
+EOD.US,D,20110705,000000,2.96799,2.97919,2.94477,2.95347,440497.37403598,0
+EOD.US,D,20110706,000000,2.95421,2.96605,2.92691,2.93894,519801.0831996,0
+EOD.US,D,20110707,000000,2.96198,2.97086,2.94755,2.96198,401129.80475676,0
+EOD.US,D,20110708,000000,2.93876,2.95051,2.91286,2.92414,493953.82025053,0
+EOD.US,D,20110711,000000,2.90083,2.91563,2.85744,2.86891,564246.87434795,0
+EOD.US,D,20110712,000000,2.86891,2.8777,2.85447,2.86891,389433.03190749,0
+EOD.US,D,20110713,000000,2.86891,2.89509,2.83996,2.88649,408479.06624851,0
+EOD.US,D,20110714,000000,2.88649,2.89805,2.84587,2.85447,691765.58701788,0
+EOD.US,D,20110715,000000,2.87169,2.87169,2.84587,2.84847,354149.22640468,0
+EOD.US,D,20110718,000000,2.86326,2.86326,2.77011,2.78168,592981.30856403,0
+EOD.US,D,20110719,000000,2.81275,2.81895,2.78259,2.79453,522000.78126339,0
+EOD.US,D,20110720,000000,2.80202,2.82524,2.79897,2.81932,471302.87532342,0
+EOD.US,D,20110721,000000,2.83108,2.86614,2.83108,2.86326,406174.51771189,0
+EOD.US,D,20110722,000000,2.86891,2.88353,2.84847,2.88056,474506.75987431,0
+EOD.US,D,20110725,000000,2.86326,2.87474,2.85133,2.85447,546080.71923245,0
+EOD.US,D,20110726,000000,2.86688,2.86688,2.83977,2.85189,514977.96144991,0
+EOD.US,D,20110727,000000,2.84264,2.84847,2.7876,2.79037,831799.33859815,0
+EOD.US,D,20110728,000000,2.79453,2.81895,2.76474,2.76761,549801.28961847,0
+EOD.US,D,20110729,000000,2.74077,2.74077,2.56344,2.69869,1551121.1431788,0
+EOD.US,D,20110801,000000,2.75826,2.77011,2.71163,2.74365,733400.95312157,0
+EOD.US,D,20110802,000000,2.72264,2.74355,2.69869,2.70471,691368.8847135,0
+EOD.US,D,20110803,000000,2.7208,2.72616,2.6799,2.72616,684480.100556,0
+EOD.US,D,20110804,000000,2.69869,2.70471,2.58433,2.59017,1387545.7581188,0
+EOD.US,D,20110805,000000,2.58971,2.62745,2.45585,2.56344,1142579.3828331,0
+EOD.US,D,20110808,000000,2.44418,2.50219,2.27544,2.28423,1642909.6251368,0
+EOD.US,D,20110809,000000,2.19672,2.38313,2.19385,2.35093,2038255.3589652,0
+EOD.US,D,20110810,000000,2.2957,2.4267,2.2957,2.36268,1459994.1920389,0
+EOD.US,D,20110811,000000,2.37721,2.52559,2.37119,2.50525,1155415.4587581,0
+EOD.US,D,20110812,000000,2.54308,2.5984,2.53438,2.58674,959547.20900249,0
+EOD.US,D,20110815,000000,2.6158,2.71775,2.61006,2.69416,630224.84506912,0
+EOD.US,D,20110816,000000,2.66825,2.69147,2.6418,2.65336,817782.88415434,0
+EOD.US,D,20110817,000000,2.67121,2.67705,2.60099,2.62468,1006373.2139771,0
+EOD.US,D,20110818,000000,2.56927,2.58674,2.48479,2.53133,1091520.4453682,0
+EOD.US,D,20110819,000000,2.50904,2.54234,2.47332,2.48822,798919.52744122,0
+EOD.US,D,20110822,000000,2.4995,2.53726,2.47332,2.49072,874823.70323354,0
+EOD.US,D,20110823,000000,2.52559,2.58369,2.50219,2.57519,717106.9734589,0
+EOD.US,D,20110824,000000,2.58091,2.59249,2.55178,2.58369,484515.11583138,0
+EOD.US,D,20110825,000000,2.60099,2.62745,2.54308,2.56057,541201.38898186,0
+EOD.US,D,20110826,000000,2.54521,2.61737,2.52421,2.59951,457546.92566258,0
+EOD.US,D,20110829,000000,2.6392,2.66234,2.63634,2.66234,610332.44041658,0
+EOD.US,D,20110830,000000,2.63634,2.67121,2.63051,2.65659,787518.93015435,0
+EOD.US,D,20110831,000000,2.66843,2.69943,2.66843,2.67464,508822.04966942,0
+EOD.US,D,20110901,000000,2.67705,2.70313,2.66825,2.66825,778298.57414249,0
+EOD.US,D,20110902,000000,2.64364,2.64364,2.61848,2.61848,457880.93386981,0
+EOD.US,D,20110906,000000,2.56935,2.58433,2.55122,2.58433,818729.78120784,0
+EOD.US,D,20110907,000000,2.60839,2.65651,2.59951,2.64438,658953.87462165,0
+EOD.US,D,20110908,000000,2.62032,2.65936,2.61737,2.61737,451007.28277024,0
+EOD.US,D,20110909,000000,2.61737,2.61737,2.55427,2.5663,924630.9206209,0
+EOD.US,D,20110912,000000,2.53031,2.56935,2.49432,2.51237,952121.20128837,0
+EOD.US,D,20110913,000000,2.51237,2.54521,2.46703,2.53309,781258.16790105,0
+EOD.US,D,20110914,000000,2.53938,2.56935,2.52421,2.55742,751011.50882441,0
+EOD.US,D,20110915,000000,2.5725,2.60839,2.5725,2.60239,530066.70114152,0
+EOD.US,D,20110916,000000,2.61737,2.62032,2.57851,2.59655,332851.60922981,0
+EOD.US,D,20110919,000000,2.56047,2.5725,2.54234,2.5663,317140.25229755,0
+EOD.US,D,20110920,000000,2.58128,2.59655,2.54234,2.55427,598995.61815956,0
+EOD.US,D,20110921,000000,2.5663,2.56935,2.49137,2.49432,711647.18234332,0
+EOD.US,D,20110922,000000,2.4341,2.4341,2.34714,2.41903,1013278.2121253,0
+EOD.US,D,20110923,000000,2.41606,2.44299,2.36796,2.41903,677234.60860435,0
+EOD.US,D,20110926,000000,2.43114,2.45825,2.40413,2.45205,507578.97705353,0
+EOD.US,D,20110927,000000,2.48508,2.52421,2.47916,2.48822,458714.33298882,0
+EOD.US,D,20110928,000000,2.49701,2.50635,2.44612,2.46418,420760.6236936,0
+EOD.US,D,20110929,000000,2.49137,2.50904,2.44299,2.47601,311227.55037669,0
+EOD.US,D,20110930,000000,2.43067,2.4626,2.38868,2.39829,717478.81431096,0
+EOD.US,D,20111003,000000,2.42494,2.43114,2.32882,2.3441,1291218.4397136,0
+EOD.US,D,20111004,000000,2.28691,2.31383,2.23871,2.2958,1560865.7515547,0
+EOD.US,D,20111005,000000,2.28377,2.34714,2.26878,2.34714,773623.540174,0
+EOD.US,D,20111006,000000,2.33502,2.39525,2.31985,2.39525,639955.40131984,0
+EOD.US,D,20111007,000000,2.392,2.40413,2.37397,2.392,595724.71578068,0
+EOD.US,D,20111010,000000,2.41606,2.46418,2.407,2.46418,621738.44236699,0
+EOD.US,D,20111011,000000,2.4341,2.45825,2.4132,2.44909,392080.236113,0
+EOD.US,D,20111012,000000,2.45825,2.48822,2.45205,2.47601,527416.25413788,0
+EOD.US,D,20111013,000000,2.45825,2.47018,2.44011,2.45511,358450.25765569,0
+EOD.US,D,20111014,000000,2.48508,2.49432,2.46703,2.49432,294629.82862264,0
+EOD.US,D,20111017,000000,2.48231,2.48231,2.46418,2.47601,305922.33263857,0
+EOD.US,D,20111018,000000,2.48231,2.52421,2.45825,2.52421,339806.3302826,0
+EOD.US,D,20111019,000000,2.50904,2.52135,2.48508,2.48822,348118.7028185,0
+EOD.US,D,20111020,000000,2.48822,2.50312,2.47332,2.48822,358362.70210624,0
+EOD.US,D,20111021,000000,2.51829,2.54521,2.51496,2.54521,468808.08262993,0
+EOD.US,D,20111024,000000,2.52745,2.58128,2.52745,2.56344,530182.36094143,0
+EOD.US,D,20111025,000000,2.54077,2.54382,2.48785,2.50015,607672.26501855,0
+EOD.US,D,20111026,000000,2.50904,2.52745,2.47916,2.51496,499160.6731121,0
+EOD.US,D,20111027,000000,2.56047,2.61126,2.56047,2.58748,907300.32648983,0
+EOD.US,D,20111028,000000,2.57537,2.58748,2.5663,2.58128,351696.59008687,0
+EOD.US,D,20111031,000000,2.55576,2.55576,2.49164,2.50108,472669.1742682,0
+EOD.US,D,20111101,000000,2.41939,2.47212,2.4132,2.45964,460796.20938728,0
+EOD.US,D,20111102,000000,2.47332,2.47601,2.44299,2.44909,479368.79520155,0
+EOD.US,D,20111103,000000,2.46907,2.49405,2.45659,2.48147,400855.24784854,0
+EOD.US,D,20111104,000000,2.45964,2.47832,2.45354,2.46907,627046.90290325,0
+EOD.US,D,20111107,000000,2.45205,2.46703,2.44299,2.46418,508523.7122416,0
+EOD.US,D,20111108,000000,2.45825,2.48508,2.45205,2.47601,686249.5874014,0
+EOD.US,D,20111109,000000,2.45659,2.45659,2.40681,2.4132,642797.17341306,0
+EOD.US,D,20111110,000000,2.4378,2.44743,2.40681,2.42263,587370.18686913,0
+EOD.US,D,20111111,000000,2.45205,2.4612,2.42494,2.43114,557669.39881078,0
+EOD.US,D,20111114,000000,2.44299,2.44299,2.38895,2.392,565567.77411893,0
+EOD.US,D,20111115,000000,2.38895,2.40413,2.37999,2.392,612693.19745408,0
+EOD.US,D,20111116,000000,2.39525,2.39525,2.35898,2.36499,636142.95165352,0
+EOD.US,D,20111117,000000,2.35574,2.37397,2.32882,2.33807,596691.06962296,0
+EOD.US,D,20111118,000000,2.34769,2.36943,2.34446,2.36943,729666.33061034,0
+EOD.US,D,20111121,000000,2.37711,2.37711,2.31383,2.33188,737884.6620005,0
+EOD.US,D,20111122,000000,2.33807,2.35279,2.31985,2.33188,585748.78780491,0
+EOD.US,D,20111123,000000,2.30468,2.31383,2.28377,2.2958,644308.31734092,0
+EOD.US,D,20111125,000000,2.28534,2.34149,2.27609,2.31661,350063.30076286,0
+EOD.US,D,20111128,000000,2.37101,2.37101,2.32882,2.33502,673922.63078251,0
+EOD.US,D,20111129,000000,2.3441,2.35898,2.32882,2.33188,613437.96009091,0
+EOD.US,D,20111130,000000,2.38831,2.40459,2.36823,2.39497,688070.95901688,0
+EOD.US,D,20111201,000000,2.38895,2.39792,2.37397,2.37397,846807.00833655,0
+EOD.US,D,20111202,000000,2.39109,2.40395,2.37563,2.39441,920843.33240688,0
+EOD.US,D,20111205,000000,2.40395,2.42873,2.39755,2.4132,1018346.7056,0
+EOD.US,D,20111206,000000,2.40681,2.42873,2.40395,2.41939,819487.51503719,0
+EOD.US,D,20111207,000000,2.40395,2.43503,2.39755,2.43179,581293.18317643,0
+EOD.US,D,20111208,000000,2.41606,2.41606,2.38516,2.38516,738093.28201343,0
+EOD.US,D,20111209,000000,2.38831,2.42263,2.38831,2.4132,1015614.1077104,0
+EOD.US,D,20111212,000000,2.4008,2.4008,2.37563,2.38831,630204.30734764,0
+EOD.US,D,20111213,000000,2.39755,2.41606,2.36657,2.36657,574850.82422793,0
+EOD.US,D,20111214,000000,2.35704,2.36657,2.33844,2.34446,630557.77234364,0
+EOD.US,D,20111215,000000,2.35704,2.36943,2.32882,2.33225,653286.54442585,0
+EOD.US,D,20111216,000000,2.34446,2.35093,2.31051,2.32595,693484.27002595,0
+EOD.US,D,20111219,000000,2.32272,2.33225,2.28534,2.28534,1119225.8316449,0
+EOD.US,D,20111220,000000,2.31051,2.3354,2.30717,2.3354,831147.53617433,0
+EOD.US,D,20111221,000000,2.32882,2.33225,2.30412,2.32595,624671.01280782,0
+EOD.US,D,20111222,000000,2.33844,2.36657,2.31966,2.36343,649835.12628449,0
+EOD.US,D,20111223,000000,2.37868,2.39441,2.35704,2.39441,845771.47480087,0
+EOD.US,D,20111227,000000,2.38831,2.39755,2.38183,2.39441,638275.63188931,0
+EOD.US,D,20111228,000000,2.38516,2.38831,2.36009,2.36009,748885.31418487,0
+EOD.US,D,20111229,000000,2.35704,2.36657,2.34769,2.35704,806473.08521506,0
+EOD.US,D,20111230,000000,2.35584,2.37665,2.3525,2.36287,846260.05638556,0
+EOD.US,D,20120103,000000,2.42263,2.44104,2.40395,2.41606,1176815.7645405,0
+EOD.US,D,20120104,000000,2.38831,2.4255,2.31661,2.42263,2148034.8849398,0
+EOD.US,D,20120105,000000,2.40986,2.43503,2.4008,2.43503,474266.79281281,0
+EOD.US,D,20120106,000000,2.42263,2.44743,2.41939,2.44743,518556.92965099,0
+EOD.US,D,20120109,000000,2.44743,2.47212,2.44743,2.45964,454978.62954487,0
+EOD.US,D,20120110,000000,2.46907,2.48785,2.46907,2.47546,599151.27246973,0
+EOD.US,D,20120111,000000,2.47212,2.47546,2.45964,2.46592,546072.07177077,0
+EOD.US,D,20120112,000000,2.45964,2.47546,2.43503,2.45659,807134.61603326,0
+EOD.US,D,20120113,000000,2.44418,2.44418,2.42263,2.43503,419914.25338208,0
+EOD.US,D,20120117,000000,2.44011,2.44992,2.42716,2.42716,764442.09773969,0
+EOD.US,D,20120118,000000,2.42263,2.45659,2.42263,2.45038,542210.98013252,0
+EOD.US,D,20120119,000000,2.45964,2.47832,2.44418,2.47212,637341.70602833,0
+EOD.US,D,20120120,000000,2.47832,2.51265,2.47212,2.50968,807191.90546687,0
+EOD.US,D,20120123,000000,2.51265,2.54706,2.51265,2.54382,774890.39330951,0
+EOD.US,D,20120124,000000,2.5281,2.53448,2.51265,2.5281,594198.43879489,0
+EOD.US,D,20120125,000000,2.53448,2.55021,2.50968,2.55021,670795.49245399,0
+EOD.US,D,20120126,000000,2.55021,2.5563,2.51912,2.5281,851801.99838705,0
+EOD.US,D,20120127,000000,2.50645,2.55021,2.50645,2.54077,528890.64635361,0
+EOD.US,D,20120130,000000,2.53133,2.5563,2.5281,2.5563,558472.53181391,0
+EOD.US,D,20120131,000000,2.55576,2.57519,2.55576,2.55576,662435.55887888,0
+EOD.US,D,20120201,000000,2.56861,2.60618,2.56861,2.60322,733146.93393486,0
+EOD.US,D,20120202,000000,2.60618,2.61551,2.59998,2.61246,664825.50109954,0
+EOD.US,D,20120203,000000,2.61246,2.63125,2.60322,2.60931,821193.22685274,0
+EOD.US,D,20120206,000000,2.59998,2.64049,2.59998,2.61848,526376.39687136,0
+EOD.US,D,20120207,000000,2.61043,2.65855,2.61043,2.64882,578243.87200299,0
+EOD.US,D,20120208,000000,2.65215,2.6775,2.65215,2.6614,427733.72060244,0
+EOD.US,D,20120209,000000,2.66501,2.69045,2.66501,2.68397,765882.98104142,0
+EOD.US,D,20120210,000000,2.66214,2.66538,2.59998,2.61246,1230805.1105808,0
+EOD.US,D,20120213,000000,2.62486,2.64651,2.62172,2.64364,850101.69123505,0
+EOD.US,D,20120214,000000,2.63125,2.6343,2.60618,2.62172,547986.40359926,0
+EOD.US,D,20120215,000000,2.62819,2.63735,2.62172,2.62172,718443.00628782,0
+EOD.US,D,20120216,000000,2.62486,2.64364,2.61848,2.64364,822132.55737729,0
+EOD.US,D,20120217,000000,2.64956,2.69628,2.64364,2.69628,886673.96852755,0
+EOD.US,D,20120221,000000,2.69628,2.7369,2.69008,2.70877,1243843.3209225,0
+EOD.US,D,20120222,000000,2.72144,2.72431,2.70562,2.70562,955416.96511956,0
+EOD.US,D,20120223,000000,2.71173,2.73051,2.70257,2.72431,864119.22661157,0
+EOD.US,D,20120224,000000,2.73227,2.75799,2.72931,2.74836,730862.92311972,0
+EOD.US,D,20120227,000000,2.74309,2.77418,2.7369,2.77418,825802.32392596,0
+EOD.US,D,20120228,000000,2.77418,2.78666,2.77084,2.77733,712636.23577249,0
+EOD.US,D,20120229,000000,2.77733,2.78398,2.75743,2.75743,834641.11069136,0
+EOD.US,D,20120301,000000,2.77418,2.82117,2.77084,2.80859,1325525.082047,0
+EOD.US,D,20120302,000000,2.80943,2.83181,2.79351,2.79351,1484785.3837308,0
+EOD.US,D,20120305,000000,2.80628,2.84143,2.79018,2.83181,1190187.9830893,0
+EOD.US,D,20120306,000000,2.81914,2.83181,2.78686,2.8158,1337289.9536569,0
+EOD.US,D,20120307,000000,2.82228,2.85447,2.80304,2.84143,797554.30942915,0
+EOD.US,D,20120308,000000,2.86068,2.88325,2.8481,2.87687,953531.81847424,0
+EOD.US,D,20120309,000000,2.88325,2.90573,2.87048,2.88325,1422813.349631,0
+EOD.US,D,20120312,000000,2.87048,2.88658,2.80628,2.81914,1240730.2347193,0
+EOD.US,D,20120313,000000,2.84143,2.85096,2.79351,2.82228,1248499.979035,0
+EOD.US,D,20120314,000000,2.82533,2.82533,2.77733,2.79018,970256.00935528,0
+EOD.US,D,20120315,000000,2.79971,2.79971,2.69378,2.71922,1733756.614705,0
+EOD.US,D,20120316,000000,2.71922,2.74531,2.70341,2.71303,967217.50750895,0
+EOD.US,D,20120319,000000,2.71922,2.72931,2.69721,2.70341,782646.08550001,0
+EOD.US,D,20120320,000000,2.69378,2.70989,2.68749,2.69045,701859.33665898,0
+EOD.US,D,20120321,000000,2.69378,2.70655,2.69045,2.69721,622014.08020792,0
+EOD.US,D,20120322,000000,2.68749,2.71303,2.6775,2.71303,627153.91524149,0
+EOD.US,D,20120323,000000,2.72579,2.78686,2.71303,2.77733,507940.00857848,0
+EOD.US,D,20120326,000000,2.79666,2.80943,2.79666,2.80304,413657.81485961,0
+EOD.US,D,20120327,000000,2.79971,2.8158,2.79971,2.81258,406690.12261431,0
+EOD.US,D,20120328,000000,2.81914,2.81914,2.7838,2.79666,527603.25549662,0
+EOD.US,D,20120329,000000,2.78056,2.79018,2.70655,2.71303,1009756.5333578,0
+EOD.US,D,20120330,000000,2.74087,2.74087,2.72016,2.73717,565073.78787069,0
+EOD.US,D,20120402,000000,2.75484,2.79971,2.74836,2.79351,957328.05414993,0
+EOD.US,D,20120403,000000,2.79666,2.80304,2.76437,2.76437,573185.10692263,0
+EOD.US,D,20120404,000000,2.75799,2.75799,2.70655,2.70989,617682.78284104,0
+EOD.US,D,20120405,000000,2.70655,2.71636,2.67454,2.67454,468666.48044499,0
+EOD.US,D,20120409,000000,2.62643,2.63282,2.61663,2.62024,532961.43893751,0
+EOD.US,D,20120410,000000,2.62643,2.64882,2.5847,2.5972,655382.47294953,0
+EOD.US,D,20120411,000000,2.61043,2.64217,2.6072,2.63597,483946.54522619,0
+EOD.US,D,20120412,000000,2.64217,2.67149,2.64217,2.66806,298296.35237319,0
+EOD.US,D,20120413,000000,2.64882,2.65855,2.63282,2.63597,377662.75563396,0
+EOD.US,D,20120416,000000,2.6553,2.6553,2.6009,2.6009,472311.38554136,0
+EOD.US,D,20120417,000000,2.61108,2.65742,2.61108,2.65742,542870.3490853,0
+EOD.US,D,20120418,000000,2.64217,2.65855,2.63597,2.65215,474185.7228596,0
+EOD.US,D,20120419,000000,2.63597,2.64577,2.61663,2.6232,367492.25977048,0
+EOD.US,D,20120420,000000,2.69721,2.69721,2.6232,2.6232,300064.7582859,0
+EOD.US,D,20120423,000000,2.6009,2.64217,2.5972,2.64217,559963.13802029,0
+EOD.US,D,20120424,000000,2.63597,2.67149,2.63597,2.66806,330048.75071414,0
+EOD.US,D,20120425,000000,2.68397,2.71303,2.68084,2.68397,399389.50309449,0
+EOD.US,D,20120426,000000,2.67454,2.71303,2.67454,2.70655,337586.09449733,0
+EOD.US,D,20120427,000000,2.71303,2.71303,2.67454,2.69045,501760.3162784,0
+EOD.US,D,20120430,000000,2.68231,2.68925,2.6614,2.66872,432886.52682854,0
+EOD.US,D,20120501,000000,2.66751,2.68749,2.65428,2.6775,741808.44773591,0
+EOD.US,D,20120502,000000,2.66501,2.67454,2.64577,2.65855,619516.04471632,0
+EOD.US,D,20120503,000000,2.66751,2.67084,2.64096,2.65742,669496.21133719,0
+EOD.US,D,20120504,000000,2.64217,2.6553,2.62024,2.63597,388375.87971762,0
+EOD.US,D,20120507,000000,2.62024,2.63929,2.5911,2.62931,389214.68350018,0
+EOD.US,D,20120508,000000,2.62024,2.62931,2.58785,2.62931,647050.64362487,0
+EOD.US,D,20120509,000000,2.60404,2.63116,2.60404,2.61441,548322.5736719,0
+EOD.US,D,20120510,000000,2.63116,2.63772,2.60765,2.61755,433446.44997205,0
+EOD.US,D,20120511,000000,2.60386,2.62643,2.59433,2.59433,546180.16504171,0
+EOD.US,D,20120514,000000,2.58785,2.5911,2.559,2.56556,721555.0115584,0
+EOD.US,D,20120515,000000,2.56556,2.57185,2.53309,2.54613,847292.34712312,0
+EOD.US,D,20120516,000000,2.5429,2.56214,2.52708,2.53965,481255.02277958,0
+EOD.US,D,20120517,000000,2.54909,2.5911,2.54613,2.58785,1639501.4443038,0
+EOD.US,D,20120518,000000,2.6009,2.61043,2.54613,2.55251,876447.26416317,0
+EOD.US,D,20120521,000000,2.57185,2.58138,2.55576,2.56843,647451.66966009,0
+EOD.US,D,20120522,000000,2.58785,2.59433,2.56214,2.56843,685874.50375122,0
+EOD.US,D,20120523,000000,2.559,2.5847,2.52708,2.5847,701903.65490007,0
+EOD.US,D,20120524,000000,2.5911,2.5972,2.54909,2.57519,567082.16084492,0
+EOD.US,D,20120525,000000,2.55437,2.58453,2.55437,2.57749,461045.90484317,0
+EOD.US,D,20120529,000000,2.6009,2.61043,2.57519,2.5972,490044.08664036,0
+EOD.US,D,20120530,000000,2.5847,2.5847,2.5429,2.559,553459.16590735,0
+EOD.US,D,20120531,000000,2.56566,2.56871,2.51413,2.53475,789150.05761295,0
+EOD.US,D,20120601,000000,2.52782,2.5378,2.47472,2.49461,1155203.5959472,0
+EOD.US,D,20120604,000000,2.5045,2.53105,2.4712,2.49793,1007150.4045952,0
+EOD.US,D,20120605,000000,2.50127,2.5378,2.48119,2.5378,550212.04404808,0
+EOD.US,D,20120606,000000,2.55437,2.59757,2.55437,2.59757,595914.95993755,0
+EOD.US,D,20120607,000000,2.61108,2.62421,2.58453,2.5911,752424.2878757,0
+EOD.US,D,20120608,000000,2.58453,2.59757,2.56806,2.5911,961590.17182341,0
+EOD.US,D,20120611,000000,2.62421,2.62421,2.57749,2.58453,1019373.591674,0
+EOD.US,D,20120612,000000,2.5911,2.60099,2.57093,2.59757,664384.48055407,0
+EOD.US,D,20120613,000000,2.58776,2.59453,2.56806,2.57093,523555.16249962,0
+EOD.US,D,20120614,000000,2.56806,2.57749,2.5378,2.56436,874607.51669164,0
+EOD.US,D,20120615,000000,2.55788,2.57444,2.55437,2.56806,621811.94579125,0
+EOD.US,D,20120618,000000,2.56112,2.56436,2.53448,2.54447,513430.06580993,0
+EOD.US,D,20120619,000000,2.56436,2.57749,2.55122,2.56112,488297.29938184,0
+EOD.US,D,20120620,000000,2.56806,2.58453,2.55437,2.56112,629431.44046036,0
+EOD.US,D,20120621,000000,2.56806,2.58091,2.52782,2.5378,608613.7574085,0
+EOD.US,D,20120622,000000,2.55788,2.56112,2.54447,2.5479,399851.06136144,0
+EOD.US,D,20120625,000000,2.52782,2.54114,2.5045,2.52782,533343.00818394,0
+EOD.US,D,20120626,000000,2.54114,2.5479,2.52458,2.54447,470800.2416135,0
+EOD.US,D,20120627,000000,2.55788,2.58453,2.5479,2.56806,641294.67694689,0
+EOD.US,D,20120628,000000,2.5479,2.57749,2.5378,2.57444,676456.33705352,0
+EOD.US,D,20120629,000000,2.58961,2.6343,2.58961,2.61709,1395965.1429929,0
+EOD.US,D,20120702,000000,2.64096,2.64753,2.61441,2.64753,989113.96140486,0
+EOD.US,D,20120703,000000,2.63439,2.67417,2.63439,2.65076,790016.96564595,0
+EOD.US,D,20120705,000000,2.64096,2.64753,2.61441,2.63772,360879.1134539,0
+EOD.US,D,20120706,000000,2.62421,2.62421,2.59453,2.62098,391804.59827208,0
+EOD.US,D,20120709,000000,2.62421,2.62421,2.59757,2.62098,558911.39049396,0
+EOD.US,D,20120710,000000,2.62764,2.63772,2.61441,2.62764,417422.70348672,0
+EOD.US,D,20120711,000000,2.61441,2.62764,2.59757,2.60765,642418.84696475,0
+EOD.US,D,20120712,000000,2.59453,2.61441,2.58776,2.61441,523371.403939,0
+EOD.US,D,20120713,000000,2.63439,2.6442,2.58091,2.63439,680934.64126891,0
+EOD.US,D,20120716,000000,2.6442,2.6442,2.61108,2.62098,699608.83475785,0
+EOD.US,D,20120717,000000,2.62421,2.63439,2.59757,2.62764,812116.63489125,0
+EOD.US,D,20120718,000000,2.62403,2.63096,2.61348,2.63096,638545.86506668,0
+EOD.US,D,20120719,000000,2.63439,2.63772,2.62098,2.63772,717390.17782878,0
+EOD.US,D,20120720,000000,2.62098,2.62421,2.60099,2.61441,488697.24448434,0
+EOD.US,D,20120723,000000,2.57749,2.57749,2.55437,2.57093,621821.67418563,0
+EOD.US,D,20120724,000000,2.58591,2.58961,2.56566,2.58961,620953.68521992,0
+EOD.US,D,20120725,000000,2.60099,2.60404,2.57749,2.60404,606246.51477475,0
+EOD.US,D,20120726,000000,2.63116,2.6442,2.61755,2.6442,541260.84028089,0
+EOD.US,D,20120727,000000,2.63439,2.66437,2.63439,2.66103,671926.14806811,0
+EOD.US,D,20120730,000000,2.66103,2.68397,2.66103,2.66103,569009.46386591,0
+EOD.US,D,20120731,000000,2.6614,2.66872,2.6343,2.65133,468039.5394735,0
+EOD.US,D,20120801,000000,2.66437,2.68084,2.66103,2.66751,423700.76066338,0
+EOD.US,D,20120802,000000,2.65742,2.66103,2.63439,2.63772,498370.51130147,0
+EOD.US,D,20120803,000000,2.66751,2.68397,2.63439,2.63439,549685.62981855,0
+EOD.US,D,20120806,000000,2.6442,2.6775,2.64096,2.66751,546325.01002479,0
+EOD.US,D,20120807,000000,2.6775,2.69387,2.67084,2.68749,734775.89952804,0
+EOD.US,D,20120808,000000,2.68084,2.71746,2.67417,2.71424,547041.66841117,0
+EOD.US,D,20120809,000000,2.71746,2.75392,2.71071,2.7306,580724.61257124,0
+EOD.US,D,20120810,000000,2.7306,2.73412,2.70424,2.72412,437851.25076316,0
+EOD.US,D,20120813,000000,2.71424,2.75067,2.71424,2.73727,659772.14068273,0
+EOD.US,D,20120814,000000,2.75392,2.75743,2.7306,2.75067,576839.74041337,0
+EOD.US,D,20120815,000000,2.74383,2.75743,2.73727,2.75392,582601.1117549,0
+EOD.US,D,20120816,000000,2.76057,2.80388,2.75392,2.79074,603796.04032236,0
+EOD.US,D,20120817,000000,2.80711,2.827,2.79407,2.82367,714423.01754126,0
+EOD.US,D,20120820,000000,2.83376,2.83737,2.78398,2.79074,973046.97761118,0
+EOD.US,D,20120821,000000,2.81396,2.82044,2.74754,2.76057,935039.22168048,0
+EOD.US,D,20120822,000000,2.74754,2.76391,2.73727,2.74754,758796.38619808,0
+EOD.US,D,20120823,000000,2.74087,2.75067,2.73727,2.74754,979363.94836536,0
+EOD.US,D,20120824,000000,2.74383,2.76391,2.73727,2.74754,736030.86240374,0
+EOD.US,D,20120827,000000,2.77075,2.78065,2.76057,2.76391,528264.78631482,0
+EOD.US,D,20120828,000000,2.76057,2.79407,2.76057,2.79074,840264.12264608,0
+EOD.US,D,20120829,000000,2.80388,2.81062,2.7975,2.81062,497654.9338478,0
+EOD.US,D,20120830,000000,2.81396,2.8173,2.79407,2.81396,572203.62002243,0
+EOD.US,D,20120831,000000,2.81275,2.8369,2.81275,2.8369,510686.65859327,0
+EOD.US,D,20120904,000000,2.82997,2.86437,2.82997,2.85393,591756.61180419,0
+EOD.US,D,20120905,000000,2.84366,2.87826,2.84366,2.87132,766501.27455125,0
+EOD.US,D,20120906,000000,2.87826,2.91933,2.87826,2.88501,921930.75071262,0
+EOD.US,D,20120907,000000,2.88834,2.92294,2.86437,2.92294,1172983.8580853,0
+EOD.US,D,20120910,000000,2.90564,2.92294,2.89537,2.90213,834351.42072523,0
+EOD.US,D,20120911,000000,2.89879,2.92294,2.89537,2.90213,836827.83756265,0
+EOD.US,D,20120912,000000,2.91581,2.93996,2.91239,2.9296,842587.04703874,0
+EOD.US,D,20120913,000000,2.91933,2.97086,2.91933,2.95374,1334813.5368195,0
+EOD.US,D,20120914,000000,2.9913,3.00519,2.95708,2.96049,1085274.8161728,0
+EOD.US,D,20120917,000000,2.95708,2.95708,2.85051,2.85744,1404598.5525435,0
+EOD.US,D,20120918,000000,2.87132,2.88501,2.85393,2.88501,712161.70631303,0
+EOD.US,D,20120919,000000,2.89176,2.91581,2.89176,2.91581,478067.35221933,0
+EOD.US,D,20120920,000000,2.91581,2.91581,2.88501,2.90213,432874.63656873,0
+EOD.US,D,20120921,000000,2.91933,2.9296,2.87826,2.91933,849006.70640034,0
+EOD.US,D,20120924,000000,2.90564,2.90898,2.88501,2.88834,650543.1372092,0
+EOD.US,D,20120925,000000,2.88834,2.90898,2.87826,2.89176,491905.45276608,0
+EOD.US,D,20120926,000000,2.89537,2.90213,2.88501,2.89176,517954.85013181,0
+EOD.US,D,20120927,000000,2.89879,2.93303,2.89879,2.92294,443741.25309712,0
+EOD.US,D,20120928,000000,2.90898,2.9296,2.88834,2.91239,741429.04035488,0
+EOD.US,D,20121001,000000,2.95374,2.97086,2.91239,2.92618,1028966.8694707,0
+EOD.US,D,20121002,000000,2.93635,2.9433,2.90213,2.92294,424739.53699719,0
+EOD.US,D,20121003,000000,2.92294,2.93303,2.87132,2.9296,393967.54462375,0
+EOD.US,D,20121004,000000,2.93635,2.94681,2.93303,2.94681,360040.30967134,0
+EOD.US,D,20121005,000000,2.95023,2.98445,2.94681,2.96401,513102.54319896,0
+EOD.US,D,20121008,000000,2.95374,2.96726,2.93635,2.96401,307636.69191581,0
+EOD.US,D,20121009,000000,2.96401,2.96401,2.91933,2.9296,439920.15596911,0
+EOD.US,D,20121010,000000,2.92294,2.9296,2.89537,2.90564,374292.40744581,0
+EOD.US,D,20121011,000000,2.89879,2.92618,2.89879,2.91581,413306.51172903,0
+EOD.US,D,20121012,000000,2.91933,2.92294,2.89537,2.90898,294356.35264715,0
+EOD.US,D,20121015,000000,2.91239,2.9296,2.89176,2.90564,450448.44055943,0
+EOD.US,D,20121016,000000,2.91239,2.92618,2.90898,2.91933,398209.12457575,0
+EOD.US,D,20121017,000000,2.92294,2.93635,2.91581,2.91581,346227.07057691,0
+EOD.US,D,20121018,000000,2.92618,2.9296,2.87132,2.88169,572415.48283349,0
+EOD.US,D,20121019,000000,2.88169,2.89176,2.77158,2.79888,1316326.3446893,0
+EOD.US,D,20121022,000000,2.806,2.85393,2.80239,2.85393,582050.91700578,0
+EOD.US,D,20121023,000000,2.82302,2.82997,2.80239,2.81275,414426.35801606,0
+EOD.US,D,20121024,000000,2.816,2.83339,2.80934,2.82302,538356.37409051,0
+EOD.US,D,20121025,000000,2.8369,2.84366,2.81275,2.82663,430277.15526785,0
+EOD.US,D,20121026,000000,2.82663,2.82997,2.7888,2.7888,536042.09715952,0
+EOD.US,D,20121031,000000,2.79888,2.80934,2.74087,2.74087,866561.05360228,0
+EOD.US,D,20121101,000000,2.76123,2.83339,2.76123,2.83339,483416.88819854,0
+EOD.US,D,20121102,000000,2.85051,2.85051,2.80239,2.84014,358351.89277913,0
+EOD.US,D,20121105,000000,2.82302,2.84014,2.77158,2.78547,363280.94593436,0
+EOD.US,D,20121106,000000,2.79888,2.806,2.78547,2.806,337026.17135383,0
+EOD.US,D,20121107,000000,2.79212,2.79212,2.73385,2.75104,919587.28859847,0
+EOD.US,D,20121108,000000,2.73023,2.74087,2.64123,2.64123,1832326.8684825,0
+EOD.US,D,20121109,000000,2.70628,2.71321,2.61348,2.64448,924126.12504558,0
+EOD.US,D,20121112,000000,2.63772,2.6614,2.63772,2.64818,659025.21618047,0
+EOD.US,D,20121113,000000,2.63772,2.64448,2.61015,2.61348,883271.19235811,0
+EOD.US,D,20121114,000000,2.6034,2.60664,2.47971,2.48637,1804585.8114263,0
+EOD.US,D,20121115,000000,2.46926,2.48988,2.36638,2.41097,2333223.5195259,0
+EOD.US,D,20121116,000000,2.41421,2.49331,2.41421,2.48988,862154.09094574,0
+EOD.US,D,20121119,000000,2.52773,2.5725,2.52088,2.52773,768252.3855406,0
+EOD.US,D,20121120,000000,2.53827,2.5725,2.5243,2.5725,672448.23856678,0
+EOD.US,D,20121121,000000,2.59295,2.60664,2.58268,2.60664,461246.95832713,0
+EOD.US,D,20121123,000000,2.62736,2.64448,2.60664,2.61709,369978.40500229,0
+EOD.US,D,20121126,000000,2.62736,2.63096,2.59655,2.61015,502861.78670936,0
+EOD.US,D,20121127,000000,2.61709,2.63096,2.6034,2.62032,387525.18567526,0
+EOD.US,D,20121128,000000,2.61348,2.65133,2.61348,2.64818,581562.33542109,0
+EOD.US,D,20121129,000000,2.66872,2.66872,2.64818,2.65475,533381.92176149,0
+EOD.US,D,20121130,000000,2.65475,2.66872,2.6343,2.63772,565090.00186134,0
+EOD.US,D,20121203,000000,2.64123,2.65133,2.61348,2.62403,779859.44097498,0
+EOD.US,D,20121204,000000,2.61348,2.64818,2.61348,2.64818,435669.92855544,0
+EOD.US,D,20121205,000000,2.64818,2.65835,2.63772,2.65133,541361.36702286,0
+EOD.US,D,20121206,000000,2.64448,2.65835,2.64123,2.65475,327008.08700238,0
+EOD.US,D,20121207,000000,2.64448,2.65475,2.64448,2.64818,503656.27225082,0
+EOD.US,D,20121210,000000,2.65133,2.65475,2.63772,2.64123,784649.05381068,0
+EOD.US,D,20121211,000000,2.65835,2.6614,2.64123,2.65475,861108.82901567,0
+EOD.US,D,20121212,000000,2.6652,2.67214,2.65133,2.6614,879716.00467663,0
+EOD.US,D,20121213,000000,2.6614,2.66529,2.65104,2.65825,891138.22061771,0
+EOD.US,D,20121214,000000,2.64753,2.65825,2.64753,2.65104,647675.42273094,0
+EOD.US,D,20121217,000000,2.65465,2.65465,2.64049,2.64753,821344.55743206,0
+EOD.US,D,20121218,000000,2.64049,2.65465,2.64049,2.6442,864606.72726354,0
+EOD.US,D,20121219,000000,2.65104,2.6614,2.65104,2.6614,1017533.8442025,0
+EOD.US,D,20121220,000000,2.6614,2.66529,2.64753,2.65825,729374.47877877,0
+EOD.US,D,20121221,000000,2.64049,2.65825,2.62643,2.65465,849403.40870472,0
+EOD.US,D,20121224,000000,2.65825,2.67584,2.64753,2.67584,322660.57564485,0
+EOD.US,D,20121226,000000,2.68305,2.6935,2.64753,2.6614,500023.25741426,0
+EOD.US,D,20121227,000000,2.66529,2.6935,2.64049,2.6614,583224.80992827,0
+EOD.US,D,20121228,000000,2.65825,2.66529,2.64753,2.6614,503063.92112604,0
+EOD.US,D,20121231,000000,2.6614,2.67232,2.64753,2.67232,850019.54034912,0
+EOD.US,D,20130102,000000,2.72163,2.73227,2.70414,2.7182,846798.36087488,0
+EOD.US,D,20130103,000000,2.72532,2.72532,2.70776,2.71118,535273.55400308,0
+EOD.US,D,20130104,000000,2.7182,2.73227,2.70776,2.73227,584245.21040602,0
+EOD.US,D,20130107,000000,2.71118,2.73227,2.70414,2.72163,672317.44570893,0
+EOD.US,D,20130108,000000,2.72532,2.73227,2.72163,2.73227,542981.68515437,0
+EOD.US,D,20130109,000000,2.72875,2.75706,2.72532,2.75345,569138.09485834,0
+EOD.US,D,20130110,000000,2.74994,2.79222,2.74994,2.77464,610678.33888362,0
+EOD.US,D,20130111,000000,2.77464,2.78537,2.75706,2.76391,579965.79780919,0
+EOD.US,D,20130114,000000,2.76752,2.77075,2.74606,2.75706,547999.37479177,0
+EOD.US,D,20130115,000000,2.74994,2.74994,2.72875,2.73227,643098.75363901,0
+EOD.US,D,20130116,000000,2.72532,2.73588,2.72163,2.73588,602392.98966545,0
+EOD.US,D,20130117,000000,2.75345,2.76752,2.74606,2.76752,588457.60517486,0
+EOD.US,D,20130118,000000,2.77825,2.80295,2.77075,2.80295,735403.92143224,0
+EOD.US,D,20130122,000000,2.79925,2.80637,2.78177,2.79925,719374.77028339,0
+EOD.US,D,20130123,000000,2.80637,2.80637,2.7888,2.79925,739922.22015787,0
+EOD.US,D,20130124,000000,2.8135,2.82405,2.80295,2.82405,591373.96162503,0
+EOD.US,D,20130125,000000,2.83459,2.84874,2.82765,2.84874,733331.77342818,0
+EOD.US,D,20130128,000000,2.8628,2.8628,2.82405,2.83108,470714.84792946,0
+EOD.US,D,20130129,000000,2.84523,2.84523,2.83108,2.8419,498412.66767715,0
+EOD.US,D,20130130,000000,2.85577,2.85577,2.82034,2.82034,641968.09802489,0
+EOD.US,D,20130131,000000,2.83459,2.83459,2.82034,2.83108,490253.78758599,0
+EOD.US,D,20130201,000000,2.84874,2.85929,2.8419,2.85577,632546.68852908,0
+EOD.US,D,20130204,000000,2.8419,2.85577,2.80637,2.82034,592327.34427479,0
+EOD.US,D,20130205,000000,2.83459,2.8419,2.81701,2.83108,467077.50936206,0
+EOD.US,D,20130206,000000,2.82765,2.83108,2.8135,2.83108,423725.6221157,0
+EOD.US,D,20130207,000000,2.82405,2.83108,2.78537,2.79222,711926.06298237,0
+EOD.US,D,20130208,000000,2.80637,2.80988,2.79583,2.80295,396890.38667019,0
+EOD.US,D,20130211,000000,2.80988,2.82034,2.78537,2.79583,358974.51001979,0
+EOD.US,D,20130212,000000,2.79925,2.82034,2.79583,2.8135,416447.70218278,0
+EOD.US,D,20130213,000000,2.81701,2.82765,2.8135,2.82405,386922.02522337,0
+EOD.US,D,20130214,000000,2.82765,2.82765,2.78177,2.78537,695440.75823011,0
+EOD.US,D,20130215,000000,2.79583,2.82405,2.77825,2.79222,782278.56837879,0
+EOD.US,D,20130219,000000,2.80988,2.81701,2.77825,2.79583,582971.87167425,0
+EOD.US,D,20130220,000000,2.80637,2.80637,2.74301,2.74606,663823.47647785,0
+EOD.US,D,20130221,000000,2.7604,2.7604,2.70414,2.71469,1065300.2606344,0
+EOD.US,D,20130222,000000,2.73588,2.74301,2.72532,2.74301,772039.97375462,0
+EOD.US,D,20130225,000000,2.73921,2.7604,2.70414,2.70414,559153.51942088,0
+EOD.US,D,20130226,000000,2.72163,2.74301,2.71118,2.74301,462861.87179509,0
+EOD.US,D,20130227,000000,2.73588,2.77825,2.73588,2.77825,448751.37620556,0
+EOD.US,D,20130228,000000,2.78177,2.80637,2.78177,2.79925,441362.12020356,0
+EOD.US,D,20130301,000000,2.79222,2.81701,2.77075,2.81701,591368.55696149,0
+EOD.US,D,20130304,000000,2.79925,2.81701,2.77464,2.77464,861381.22405846,0
+EOD.US,D,20130305,000000,2.77825,2.82034,2.77825,2.81701,840370.0540516,0
+EOD.US,D,20130306,000000,2.82405,2.84874,2.81701,2.84523,901124.95792058,0
+EOD.US,D,20130307,000000,2.83801,2.85577,2.81701,2.82405,567018.38581505,0
+EOD.US,D,20130308,000000,2.83801,2.83801,2.8135,2.83459,411887.24708148,0
+EOD.US,D,20130311,000000,2.86641,2.86993,2.8419,2.85577,949839.35233866,0
+EOD.US,D,20130312,000000,2.87039,2.87039,2.84143,2.86309,519855.12983508,0
+EOD.US,D,20130313,000000,2.87039,2.87039,2.83042,2.84143,396234.26051552,0
+EOD.US,D,20130314,000000,2.86309,2.86309,2.83774,2.84837,285668.89646106,0
+EOD.US,D,20130315,000000,2.83394,2.85226,2.82321,2.83042,382448.04473884,0
+EOD.US,D,20130318,000000,2.8159,2.82321,2.80517,2.80878,441155.66205605,0
+EOD.US,D,20130319,000000,2.80517,2.80878,2.7727,2.78352,416727.66375453,0
+EOD.US,D,20130320,000000,2.80878,2.80878,2.79074,2.80165,255941.08508498,0
+EOD.US,D,20130321,000000,2.79804,2.81942,2.79074,2.81942,397169.26730923,0
+EOD.US,D,20130322,000000,2.81238,2.82321,2.80165,2.8159,750227.83261004,0
+EOD.US,D,20130325,000000,2.82673,2.82673,2.79074,2.79804,539389.74576078,0
+EOD.US,D,20130326,000000,2.81238,2.82673,2.81238,2.82673,556084.75145867,0
+EOD.US,D,20130327,000000,2.81238,2.82673,2.80165,2.82321,413541.07412699,0
+EOD.US,D,20130328,000000,2.82673,2.83774,2.81942,2.83394,456640.02311932,0
+EOD.US,D,20130401,000000,2.83774,2.8777,2.81942,2.83774,756714.50979962,0
+EOD.US,D,20130402,000000,2.84477,2.86678,2.83774,2.84477,719640.67972991,0
+EOD.US,D,20130403,000000,2.85577,2.85577,2.8159,2.82673,392501.7998697,0
+EOD.US,D,20130404,000000,2.82673,2.82673,2.79804,2.81942,830520.59520284,0
+EOD.US,D,20130405,000000,2.79804,2.80878,2.78352,2.79804,963374.79172675,0
+EOD.US,D,20130408,000000,2.80517,2.80517,2.78352,2.79074,666976.5571914,0
+EOD.US,D,20130409,000000,2.80165,2.80878,2.78686,2.80878,435014.8833335,0
+EOD.US,D,20130410,000000,2.82321,2.83394,2.80878,2.82321,642718.26532528,0
+EOD.US,D,20130411,000000,2.82321,2.84143,2.80878,2.82673,669097.3471674,0
+EOD.US,D,20130412,000000,2.83042,2.83042,2.80517,2.80878,419448.37138429,0
+EOD.US,D,20130415,000000,2.80165,2.80517,2.7727,2.77602,512343.7284369,0
+EOD.US,D,20130416,000000,2.79425,2.80878,2.77964,2.80878,472257.33890588,0
+EOD.US,D,20130417,000000,2.79425,2.79425,2.76873,2.78686,514341.29208403,0
+EOD.US,D,20130418,000000,2.79804,2.79804,2.7727,2.78352,291803.18958736,0
+EOD.US,D,20130419,000000,2.78352,2.79804,2.77964,2.79425,615651.71027993,0
+EOD.US,D,20130422,000000,2.79425,2.79425,2.76873,2.78686,1039333.0141545,0
+EOD.US,D,20130423,000000,2.80165,2.82321,2.80165,2.82321,539171.39735345,0
+EOD.US,D,20130424,000000,2.83394,2.83394,2.81238,2.82673,454396.00681446,0
+EOD.US,D,20130425,000000,2.84143,2.84837,2.82673,2.83774,585316.41472111,0
+EOD.US,D,20130426,000000,2.82321,2.84143,2.81942,2.81942,369077.98805529,0
+EOD.US,D,20130429,000000,2.83774,2.83774,2.81942,2.82673,841669.33516841,0
+EOD.US,D,20130430,000000,2.81942,2.85577,2.81942,2.85226,606833.461236,0
+EOD.US,D,20130501,000000,2.85226,2.85938,2.84477,2.85938,439469.40702926,0
+EOD.US,D,20130502,000000,2.84837,2.87419,2.84837,2.87039,791506.49091961,0
+EOD.US,D,20130503,000000,2.88122,2.88852,2.86309,2.87419,453402.62965444,0
+EOD.US,D,20130506,000000,2.87419,2.8777,2.86309,2.86678,382134.57425309,0
+EOD.US,D,20130507,000000,2.88122,2.89213,2.87039,2.8777,686419.29383679,0
+EOD.US,D,20130508,000000,2.8777,2.89565,2.8777,2.89565,456741.63079402,0
+EOD.US,D,20130509,000000,2.88852,2.89565,2.86309,2.86678,484331.35727076,0
+EOD.US,D,20130510,000000,2.8777,2.88852,2.86678,2.88852,370479.95777948,0
+EOD.US,D,20130513,000000,2.8777,2.88852,2.87039,2.88852,413558.36905034,0
+EOD.US,D,20130514,000000,2.88501,2.89565,2.87419,2.89565,550078.00839211,0
+EOD.US,D,20130515,000000,2.88501,2.88852,2.87419,2.88852,635848.93795654,0
+EOD.US,D,20130516,000000,2.88852,2.89213,2.8777,2.8777,477946.28775587,0
+EOD.US,D,20130517,000000,2.89213,2.89565,2.88852,2.89565,345444.47529524,0
+EOD.US,D,20130520,000000,2.89213,2.89916,2.88852,2.89565,404438.53978047,0
+EOD.US,D,20130521,000000,2.89565,2.89916,2.88852,2.89916,415519.18098534,0
+EOD.US,D,20130522,000000,2.89565,2.9209,2.8777,2.88122,650164.81076087,0
+EOD.US,D,20130523,000000,2.84477,2.90277,2.83774,2.89916,686498.20192459,0
+EOD.US,D,20130524,000000,2.88501,2.89565,2.8777,2.89565,339148.04226253,0
+EOD.US,D,20130528,000000,2.90647,2.91378,2.88501,2.89916,525944.02378757,0
+EOD.US,D,20130529,000000,2.89213,2.89565,2.87039,2.8777,469721.47076945,0
+EOD.US,D,20130530,000000,2.88501,2.89213,2.87419,2.88852,401286.53999963,0
+EOD.US,D,20130531,000000,2.89343,2.89343,2.84791,2.8555,413614.57755123,0
+EOD.US,D,20130603,000000,2.8777,2.88852,2.84477,2.86678,1253008.5493662,0
+EOD.US,D,20130604,000000,2.86678,2.95023,2.85577,2.93191,3313947.2812398,0
+EOD.US,D,20130605,000000,2.93581,2.96096,2.91738,2.95736,1761986.2533458,0
+EOD.US,D,20130606,000000,2.96096,2.96457,2.90277,2.93191,596084.66637295,0
+EOD.US,D,20130607,000000,2.95374,2.96457,2.94301,2.95374,404670.94031301,0
+EOD.US,D,20130610,000000,2.97178,2.98261,2.95023,2.96836,618176.76908927,0
+EOD.US,D,20130611,000000,2.96457,2.97919,2.95374,2.97919,773241.97092755,0
+EOD.US,D,20130612,000000,2.97919,2.99352,2.95023,2.97919,560432.26281621,0
+EOD.US,D,20130613,000000,2.99029,2.99029,2.90453,2.95671,1045171.1317184,0
+EOD.US,D,20130614,000000,2.93829,2.94191,2.86373,2.86752,990582.94895704,0
+EOD.US,D,20130617,000000,2.88233,2.9309,2.87854,2.88233,641030.92936578,0
+EOD.US,D,20130618,000000,2.90083,2.9234,2.90083,2.91979,419037.6169547,0
+EOD.US,D,20130619,000000,2.93432,2.9493,2.90453,2.9122,390758.25540931,0
+EOD.US,D,20130620,000000,2.88233,2.88982,2.80425,2.80804,941948.54355947,0
+EOD.US,D,20130621,000000,2.82663,2.86752,2.82663,2.84143,443919.60699419,0
+EOD.US,D,20130624,000000,2.81174,2.81174,2.71867,2.72589,832878.10944221,0
+EOD.US,D,20130625,000000,2.75586,2.75586,2.72589,2.75235,339596.62933697,0
+EOD.US,D,20130626,000000,2.78185,2.79324,2.76335,2.77825,413829.68316042,0
+EOD.US,D,20130627,000000,2.78185,2.81543,2.78185,2.78584,416123.42236993,0
+EOD.US,D,20130628,000000,2.78934,2.83774,2.78934,2.83394,297525.64735133,0
+EOD.US,D,20130701,000000,2.87492,2.9122,2.87492,2.90453,608982.35546243,0
+EOD.US,D,20130702,000000,2.91979,2.91979,2.86373,2.87492,832485.73086867,0
+EOD.US,D,20130703,000000,2.87492,2.89334,2.85624,2.88233,113119.60804696,0
+EOD.US,D,20130705,000000,2.90453,2.90832,2.86003,2.89334,375376.58295342,0
+EOD.US,D,20130708,000000,2.88982,2.89334,2.84874,2.84874,284019.3931464,0
+EOD.US,D,20130709,000000,2.85263,2.86373,2.83034,2.84874,625225.53128778,0
+EOD.US,D,20130710,000000,2.84874,2.84874,2.79676,2.80804,450438.71216506,0
+EOD.US,D,20130711,000000,2.83394,2.86752,2.83394,2.86003,541511.61666948,0
+EOD.US,D,20130712,000000,2.87132,2.87132,2.83774,2.86373,406033.99645967,0
+EOD.US,D,20130715,000000,2.87854,2.88233,2.84874,2.86003,374332.40195606,0
+EOD.US,D,20130716,000000,2.87132,2.87132,2.81914,2.82663,605422.84405014,0
+EOD.US,D,20130717,000000,2.84143,2.84143,2.81914,2.83394,442082.02138807,0
+EOD.US,D,20130718,000000,2.84874,2.85263,2.83034,2.83034,402245.32731294,0
+EOD.US,D,20130719,000000,2.83774,2.83774,2.79324,2.80425,472007.64344999,0
+EOD.US,D,20130722,000000,2.81543,2.82275,2.76335,2.78934,633308.74608927,0
+EOD.US,D,20130723,000000,2.80425,2.83034,2.80425,2.83034,473552.29629184,0
+EOD.US,D,20130724,000000,2.84513,2.84513,2.80425,2.83394,318041.75017724,0
+EOD.US,D,20130725,000000,2.81543,2.82663,2.80804,2.82663,257974.31951151,0
+EOD.US,D,20130726,000000,2.80425,2.83034,2.80425,2.82663,386357.77834902,0
+EOD.US,D,20130729,000000,2.80804,2.81914,2.79324,2.80063,395024.69681362,0
+EOD.US,D,20130730,000000,2.81543,2.82275,2.80063,2.80425,347073.44088842,0
+EOD.US,D,20130731,000000,2.81543,2.81914,2.79676,2.80804,350195.1745534,0
+EOD.US,D,20130801,000000,2.81174,2.83394,2.81174,2.82663,409085.46949852,0
+EOD.US,D,20130802,000000,2.80804,2.82663,2.80063,2.81914,338094.13287079,0
+EOD.US,D,20130805,000000,2.80425,2.81174,2.79676,2.81174,354551.33337261,0
+EOD.US,D,20130806,000000,2.81174,2.81914,2.80425,2.81543,315607.4897155,0
+EOD.US,D,20130807,000000,2.80063,2.81914,2.79676,2.81914,445425.34625849,0
+EOD.US,D,20130808,000000,2.81174,2.82663,2.80804,2.82663,328986.19386072,0
+EOD.US,D,20130809,000000,2.82663,2.83394,2.81174,2.81914,353265.02344833,0
+EOD.US,D,20130812,000000,2.81543,2.82663,2.80804,2.81914,337159.12607709,0
+EOD.US,D,20130813,000000,2.83034,2.83034,2.80804,2.81914,289581.87286937,0
+EOD.US,D,20130814,000000,2.81914,2.83034,2.78934,2.79676,320646.79800709,0
+EOD.US,D,20130815,000000,2.78185,2.78584,2.72968,2.75586,642996.06503162,0
+EOD.US,D,20130816,000000,2.74504,2.75966,2.74114,2.75235,367863.01968983,0
+EOD.US,D,20130819,000000,2.75966,2.75966,2.71488,2.71488,440726.53177039,0
+EOD.US,D,20130820,000000,2.73727,2.75966,2.72247,2.74114,454621.92175073,0
+EOD.US,D,20130821,000000,2.74114,2.74504,2.70377,2.71488,416539.5814631,0
+EOD.US,D,20130822,000000,2.70776,2.76335,2.70776,2.75586,383949.4602723,0
+EOD.US,D,20130823,000000,2.75235,2.77075,2.75235,2.75235,371409.55990963,0
+EOD.US,D,20130826,000000,2.76706,2.76706,2.75586,2.76335,460598.39870145,0
+EOD.US,D,20130827,000000,2.74504,2.75235,2.73365,2.74114,568768.4158717,0
+EOD.US,D,20130828,000000,2.73727,2.74504,2.71488,2.71867,674107.47027583,0
+EOD.US,D,20130829,000000,2.71488,2.72589,2.71118,2.71867,639284.14210726,0
+EOD.US,D,20130830,000000,2.71118,2.72247,2.70776,2.70776,412641.7381127,0
+EOD.US,D,20130903,000000,2.72542,2.74449,2.69841,2.7369,604473.78513121,0
+EOD.US,D,20130904,000000,2.72154,2.74449,2.68323,2.68323,2746443.5566382,0
+EOD.US,D,20130905,000000,2.69082,2.71377,2.69082,2.71377,501461.97885058,0
+EOD.US,D,20130906,000000,2.72154,2.72542,2.69841,2.71775,600915.3546516,0
+EOD.US,D,20130909,000000,2.71867,2.74114,2.71488,2.73365,513746.7790938,0
+EOD.US,D,20130910,000000,2.75586,2.76363,2.74449,2.75207,725344.76163783,0
+EOD.US,D,20130911,000000,2.75235,2.75966,2.74114,2.75586,676332.02979194,0
+EOD.US,D,20130912,000000,2.75586,2.75966,2.74846,2.75586,1059001.6657362,0
+EOD.US,D,20130913,000000,2.75207,2.77094,2.75207,2.76363,632300.23587132,0
+EOD.US,D,20130916,000000,2.78259,2.79823,2.7788,2.78259,363592.25455468,0
+EOD.US,D,20130917,000000,2.78259,2.79037,2.75984,2.76742,487435.79601238,0
+EOD.US,D,20130918,000000,2.77094,2.80582,2.75207,2.80582,1073414.8224843,0
+EOD.US,D,20130919,000000,2.80193,2.81331,2.78259,2.79037,555791.81869441,0
+EOD.US,D,20130920,000000,2.79425,2.79425,2.75984,2.76742,406788.48749088,0
+EOD.US,D,20130923,000000,2.75586,2.77501,2.75586,2.76363,313142.96313789,0
+EOD.US,D,20130924,000000,2.75984,2.78639,2.75984,2.77094,444892.44643272,0
+EOD.US,D,20130925,000000,2.7788,2.79037,2.76742,2.79037,462288.97745907,0
+EOD.US,D,20130926,000000,2.80582,2.80582,2.77094,2.77501,644308.31734092,0
+EOD.US,D,20130927,000000,2.77501,2.7788,2.76363,2.77501,348050.6040578,0
+EOD.US,D,20130930,000000,2.75984,2.77094,2.75586,2.76742,458351.13959844,0
+EOD.US,D,20131001,000000,2.7788,2.80193,2.76742,2.80193,644295.34614841,0
+EOD.US,D,20131002,000000,2.79823,2.80961,2.77094,2.80582,483571.46157599,0
+EOD.US,D,20131003,000000,2.80193,2.80193,2.77501,2.7788,476108.70214975,0
+EOD.US,D,20131004,000000,2.77501,2.78639,2.77501,2.77501,439207.82131356,0
+EOD.US,D,20131007,000000,2.75984,2.77094,2.74819,2.75984,525840.25424745,0
+EOD.US,D,20131008,000000,2.74449,2.75984,2.7369,2.7407,389956.20333888,0
+EOD.US,D,20131009,000000,2.7407,2.76363,2.73291,2.76363,490954.23198174,0
+EOD.US,D,20131010,000000,2.78259,2.80582,2.7788,2.80582,595879.28915813,0
+EOD.US,D,20131011,000000,2.80961,2.81331,2.79823,2.80961,370914.49272869,0
+EOD.US,D,20131014,000000,2.79823,2.80961,2.78259,2.80582,441849.62085553,0
+EOD.US,D,20131015,000000,2.79823,2.80193,2.79037,2.79823,304038.26692595,0
+EOD.US,D,20131016,000000,2.80193,2.8172,2.79425,2.8172,368771.00316579,0
+EOD.US,D,20131017,000000,2.81331,2.83255,2.81331,2.83255,529707.83148197,0
+EOD.US,D,20131018,000000,2.84014,2.85911,2.83255,2.85911,638579.37398068,0
+EOD.US,D,20131021,000000,2.85911,2.86697,2.8555,2.86697,464200.06648942,0
+EOD.US,D,20131022,000000,2.86697,2.88233,2.86697,2.88233,622271.34219277,0
+EOD.US,D,20131023,000000,2.87834,2.88233,2.86697,2.87834,637300.63058537,0
+EOD.US,D,20131024,000000,2.87834,2.90147,2.87834,2.88612,421178.94465217,0
+EOD.US,D,20131025,000000,2.89768,2.89768,2.87464,2.88982,454002.5473082,0
+EOD.US,D,20131028,000000,2.87834,2.88982,2.87834,2.88612,440976.22722627,0
+EOD.US,D,20131029,000000,2.88233,2.90518,2.87834,2.90147,571843.66943016,0
+EOD.US,D,20131030,000000,2.90147,2.90518,2.87095,2.87464,695656.944772,0
+EOD.US,D,20131031,000000,2.88233,2.89768,2.87834,2.89343,371768.42956918,0
+EOD.US,D,20131101,000000,2.89768,2.90518,2.88612,2.90518,345260.71673462,0
+EOD.US,D,20131104,000000,2.90518,2.90518,2.89343,2.90147,302459.02423741,0
+EOD.US,D,20131105,000000,2.90147,2.92035,2.88982,2.90898,670911.1522539,0
+EOD.US,D,20131106,000000,2.91286,2.92414,2.89768,2.90898,494616.43200145,0
+EOD.US,D,20131107,000000,2.90898,2.90898,2.87464,2.88233,327200.49302466,0
+EOD.US,D,20131108,000000,2.87834,2.88612,2.87095,2.88612,340529.47426525,0
+EOD.US,D,20131111,000000,2.88612,2.89768,2.88233,2.89343,339198.84609988,0
+EOD.US,D,20131112,000000,2.87834,2.88233,2.87095,2.87834,219216.39628043,0
+EOD.US,D,20131113,000000,2.87834,2.88233,2.86697,2.87834,410196.66832386,0
+EOD.US,D,20131114,000000,2.88612,2.89343,2.87095,2.88233,484679.41760321,0
+EOD.US,D,20131115,000000,2.89343,2.90518,2.87464,2.90147,703860.14310424,0
+EOD.US,D,20131118,000000,2.91286,2.92414,2.90147,2.91286,668412.03582959,0
+EOD.US,D,20131119,000000,2.92822,2.93209,2.91286,2.93209,594946.44422986,0
+EOD.US,D,20131120,000000,2.94727,2.95477,2.90518,2.91286,562976.77841431,0
+EOD.US,D,20131121,000000,2.89768,2.90518,2.88612,2.90147,706766.77116002,0
+EOD.US,D,20131122,000000,2.88233,2.89768,2.87095,2.88233,655780.25618662,0
+EOD.US,D,20131125,000000,2.86697,2.87095,2.79425,2.80961,1339852.8451112,0
+EOD.US,D,20131126,000000,2.82487,2.84791,2.81331,2.84791,831930.13145599,0
+EOD.US,D,20131127,000000,2.83617,2.84791,2.8172,2.84791,728848.06454926,0
+EOD.US,D,20131129,000000,2.83617,2.87095,2.83617,2.86309,284386.91026763,0
+EOD.US,D,20131202,000000,2.85161,2.85911,2.84014,2.8555,545527.2816852,0
+EOD.US,D,20131203,000000,2.83617,2.84393,2.82487,2.84014,1191459.1599558,0
+EOD.US,D,20131204,000000,2.82867,2.83617,2.81331,2.83255,371411.72177506,0
+EOD.US,D,20131205,000000,2.82867,2.82867,2.80961,2.82117,342126.01187714,0
+EOD.US,D,20131206,000000,2.82487,2.83617,2.80582,2.8172,645504.90985031,0
+EOD.US,D,20131209,000000,2.81331,2.8172,2.78639,2.8172,1023457.3554504,0
+EOD.US,D,20131210,000000,2.81331,2.82487,2.80582,2.82487,672858.99299639,0
+EOD.US,D,20131211,000000,2.83617,2.84014,2.79823,2.80582,737747.38354639,0
+EOD.US,D,20131212,000000,2.81738,2.81738,2.79008,2.79804,553417.00953168,0
+EOD.US,D,20131213,000000,2.79008,2.80582,2.76252,2.77418,785103.04554866,0
+EOD.US,D,20131216,000000,2.78612,2.80184,2.77038,2.79407,834309.26434956,0
+EOD.US,D,20131217,000000,2.79008,2.79407,2.77825,2.79008,628078.1127081,0
+EOD.US,D,20131218,000000,2.77038,2.82146,2.77038,2.81359,751868.68846303,0
+EOD.US,D,20131219,000000,2.79804,2.81359,2.78612,2.79008,718918.61667999,0
+EOD.US,D,20131220,000000,2.80184,2.81738,2.78612,2.81738,613658.47036365,0
+EOD.US,D,20131223,000000,2.81738,2.8529,2.81738,2.84874,1012824.2203873,0
+EOD.US,D,20131224,000000,2.84477,2.85679,2.82922,2.8529,494428.34971,0
+EOD.US,D,20131226,000000,2.8529,2.86457,2.83718,2.84874,702931.6219068,0
+EOD.US,D,20131227,000000,2.84874,2.86058,2.81738,2.83718,858802.11861365,0
+EOD.US,D,20131230,000000,2.83718,2.84874,2.81738,2.82146,1331646.4039807,0
+EOD.US,D,20131231,000000,2.82146,2.84874,2.81738,2.84467,762057.56018257,0
+EOD.US,D,20140102,000000,2.84477,2.84477,2.80961,2.81738,710627.86279828,0
+EOD.US,D,20140103,000000,2.81738,2.8332,2.81738,2.82524,505865.698709,0
+EOD.US,D,20140106,000000,2.82524,2.84874,2.81738,2.84874,743002.87837989,0
+EOD.US,D,20140107,000000,2.86457,2.88417,2.86058,2.88029,546363.92360233,0
+EOD.US,D,20140108,000000,2.86836,2.88029,2.86058,2.87224,321646.66076336,0
+EOD.US,D,20140109,000000,2.87622,2.87622,2.86836,2.87622,386381.55886863,0
+EOD.US,D,20140110,000000,2.87622,2.88806,2.87224,2.88806,408175.32415714,0
+EOD.US,D,20140113,000000,2.88806,2.88806,2.8529,2.86457,538783.34251076,0
+EOD.US,D,20140114,000000,2.88029,2.88029,2.86058,2.87224,546536.87283585,0
+EOD.US,D,20140115,000000,2.88417,2.89982,2.87224,2.89574,507290.36802008,0
+EOD.US,D,20140116,000000,2.88806,2.89574,2.88806,2.89574,541491.078948,0
+EOD.US,D,20140117,000000,2.89982,2.90369,2.89574,2.89982,527829.17043289,0
+EOD.US,D,20140121,000000,2.91961,2.91961,2.88417,2.91165,1350239.5275165,0
+EOD.US,D,20140122,000000,2.90785,2.93108,2.90785,2.92719,601546.61935393,0
+EOD.US,D,20140123,000000,2.9234,2.93524,2.91165,2.92719,661162.22014711,0
+EOD.US,D,20140124,000000,2.91563,2.91563,2.87224,2.88029,719675.26957662,0
+EOD.US,D,20140127,000000,2.89203,2.89203,2.84477,2.84477,596689.98869026,0
+EOD.US,D,20140128,000000,2.85679,2.88029,2.85679,2.87622,466697.02104833,0
+EOD.US,D,20140129,000000,2.86058,2.86457,2.82524,2.82922,913822.67445882,0
+EOD.US,D,20140130,000000,2.8529,2.86058,2.82922,2.84874,1014765.5755335,0
+EOD.US,D,20140131,000000,2.82146,2.84088,2.81359,2.82922,600684.03505177,0
+EOD.US,D,20140203,000000,2.82922,2.84088,2.81359,2.82146,818405.501395,0
+EOD.US,D,20140204,000000,2.83718,2.84874,2.82524,2.84874,421443.77316599,0
+EOD.US,D,20140205,000000,2.82922,2.84874,2.82146,2.84874,565048.92641838,0
+EOD.US,D,20140206,000000,2.84874,2.88029,2.84477,2.86457,477227.46750406,0
+EOD.US,D,20140207,000000,2.87224,2.88417,2.84477,2.88029,704346.5628235,0
+EOD.US,D,20140210,000000,2.86836,2.89203,2.86836,2.89203,456942.68427798,0
+EOD.US,D,20140211,000000,2.88029,2.9234,2.88029,2.91961,594213.57185283,0
+EOD.US,D,20140212,000000,2.91165,2.93108,2.90369,2.91563,425298.37920799,0
+EOD.US,D,20140213,000000,2.89574,2.92719,2.89574,2.92719,384368.86216357,0
+EOD.US,D,20140214,000000,2.9234,2.94709,2.91563,2.93903,464190.33809504,0
+EOD.US,D,20140218,000000,2.93903,2.96244,2.93903,2.95865,426747.9099714,0
+EOD.US,D,20140219,000000,2.96244,2.97039,2.93903,2.94709,392813.10849003,0
+EOD.US,D,20140220,000000,2.95865,2.97455,2.95106,2.9666,417362.17125501,0
+EOD.US,D,20140221,000000,2.97835,2.99418,2.97455,2.97835,459870.93098796,0
+EOD.US,D,20140224,000000,2.9902,3.00583,2.97835,2.98214,662905.76460751,0
+EOD.US,D,20140225,000000,2.98214,3.00184,2.98214,2.99418,470870.50223963,0
+EOD.US,D,20140226,000000,2.98214,3.0136,2.98214,3.0136,601059.11870197,0
+EOD.US,D,20140227,000000,3.01739,3.02943,3.00583,3.02943,934335.53448661,0
+EOD.US,D,20140228,000000,3.02535,3.07263,3.02535,3.02535,904987.13049154,0
+EOD.US,D,20140303,000000,3.00583,3.02943,3.00184,3.02137,701742.59592637,0
+EOD.US,D,20140304,000000,3.03331,3.08049,3.03331,3.08049,867683.06175472,0
+EOD.US,D,20140305,000000,3.06847,3.08429,3.06476,3.08429,506662.34611588,0
+EOD.US,D,20140306,000000,3.08826,3.10787,3.08826,3.10001,688719.51864256,0
+EOD.US,D,20140307,000000,3.10001,3.10001,3.05264,3.06078,655405.17253643,0
+EOD.US,D,20140310,000000,3.07643,3.08049,3.05264,3.06847,668396.90277165,0
+EOD.US,D,20140311,000000,3.08049,3.08049,3.06476,3.06847,867524.16464642,0
+EOD.US,D,20140312,000000,3.06476,3.08429,3.06078,3.07643,643131.18162029,0
+EOD.US,D,20140313,000000,3.0963,3.10446,3.05653,3.05653,798730.36421706,0
+EOD.US,D,20140314,000000,3.0643,3.08844,3.0643,3.08049,431161.3582242,0
+EOD.US,D,20140317,000000,3.08844,3.11657,3.08446,3.11657,481001.00359285,0
+EOD.US,D,20140318,000000,3.12073,3.13655,3.11657,3.13249,347690.65346554,0
+EOD.US,D,20140319,000000,3.13249,3.13655,3.10852,3.11657,396792.02179362,0
+EOD.US,D,20140320,000000,3.11259,3.12073,3.10446,3.11657,425532.94160595,0
+EOD.US,D,20140321,000000,3.13249,3.13655,3.11259,3.11657,479962.22725905,0
+EOD.US,D,20140324,000000,3.11657,3.12462,3.09252,3.09252,434303.62961066,0
+EOD.US,D,20140325,000000,3.11657,3.13249,3.11657,3.1285,288263.13496381,0
+EOD.US,D,20140326,000000,3.13655,3.14479,3.12462,3.13249,528608.52291643,0
+EOD.US,D,20140327,000000,3.13249,3.14081,3.11259,3.12073,446665.17607626,0
+EOD.US,D,20140328,000000,3.13249,3.14081,3.12462,3.13249,182734.91733552,0
+EOD.US,D,20140331,000000,3.13655,3.16069,3.13655,3.16069,390450.1895871,0
+EOD.US,D,20140401,000000,3.16468,3.18484,3.15663,3.16468,746285.67101856,0
+EOD.US,D,20140402,000000,3.18077,3.18484,3.173,3.18484,948849.21797677,0
+EOD.US,D,20140403,000000,3.1928,3.1928,3.16069,3.173,337582.8516992,0
+EOD.US,D,20140404,000000,3.17679,3.18484,3.14479,3.14479,472202.2113377,0
+EOD.US,D,20140407,000000,3.13655,3.15283,3.11657,3.12073,416910.34138244,0
+EOD.US,D,20140408,000000,3.1285,3.14867,3.1285,3.14479,454230.62410991,0
+EOD.US,D,20140409,000000,3.16069,3.19695,3.14867,3.19695,828585.72565287,0
+EOD.US,D,20140410,000000,3.20501,3.21712,3.173,3.18882,725703.63129738,0
+EOD.US,D,20140411,000000,3.18077,3.18077,3.15663,3.16885,389765.95918201,0
+EOD.US,D,20140414,000000,3.17679,3.20501,3.16069,3.19695,479361.22867257,0
+EOD.US,D,20140415,000000,3.20899,3.20899,3.16468,3.173,308099.33111546,0
+EOD.US,D,20140416,000000,3.18077,3.19695,3.173,3.19695,447508.30358965,0
+EOD.US,D,20140417,000000,3.20501,3.21278,3.19695,3.21278,391083.61615486,0
+EOD.US,D,20140421,000000,3.21278,3.22878,3.20501,3.21278,523385.45606423,0
+EOD.US,D,20140422,000000,3.22518,3.22518,3.20501,3.21278,595208.02994555,0
+EOD.US,D,20140423,000000,3.21278,3.22102,3.20501,3.21278,397114.13974104,0
+EOD.US,D,20140424,000000,3.22878,3.22878,3.20501,3.21278,359170.15884021,0
+EOD.US,D,20140425,000000,3.21278,3.22102,3.20501,3.22102,506883.93732133,0
+EOD.US,D,20140428,000000,3.21712,3.22102,3.20899,3.21278,383738.67839394,0
+EOD.US,D,20140429,000000,3.21712,3.22518,3.20899,3.21278,297792.63773058,0
+EOD.US,D,20140430,000000,3.22518,3.23702,3.21712,3.22102,560263.63731353,0
+EOD.US,D,20140501,000000,3.22878,3.23702,3.22102,3.23314,234312.70250101,0
+EOD.US,D,20140502,000000,3.23702,3.25302,3.22518,3.23314,337904.96964663,0
+EOD.US,D,20140505,000000,3.22878,3.23702,3.21712,3.22518,494275.93819796,0
+EOD.US,D,20140506,000000,3.22518,3.24081,3.22518,3.24081,272731.21286132,0
+EOD.US,D,20140507,000000,3.24525,3.26514,3.24525,3.26514,451463.43637364,0
+EOD.US,D,20140508,000000,3.26922,3.27319,3.24905,3.2571,271020.09638221,0
+EOD.US,D,20140509,000000,3.25302,3.2571,3.23314,3.23702,361514.70188706,0
+EOD.US,D,20140512,000000,3.25302,3.27319,3.24905,3.26514,454432.75852657,0
+EOD.US,D,20140513,000000,3.26514,3.27319,3.2571,3.27319,427049.49019735,0
+EOD.US,D,20140514,000000,3.26514,3.26514,3.23314,3.23314,515722.72408673,0
+EOD.US,D,20140515,000000,3.23314,3.24081,3.22102,3.23702,610271.90818485,0
+EOD.US,D,20140516,000000,3.24905,3.26107,3.23702,3.26107,595270.72404271,0
+EOD.US,D,20140519,000000,3.26514,3.28531,3.26107,3.28531,522579.08026296,0
+EOD.US,D,20140520,000000,3.2892,3.2892,3.27319,3.28114,445263.20635207,0
+EOD.US,D,20140521,000000,3.29327,3.30927,3.2892,3.30927,696489.2629583,0
+EOD.US,D,20140522,000000,3.30927,3.31325,3.29753,3.31325,346710.24749805,0
+EOD.US,D,20140523,000000,3.31723,3.33351,3.31325,3.3213,374788.55555946,0
+EOD.US,D,20140527,000000,3.3213,3.33351,3.30927,3.31723,441490.75119598,0
+EOD.US,D,20140528,000000,3.31723,3.33749,3.31325,3.33749,499374.69778857,0
+EOD.US,D,20140529,000000,3.33749,3.36552,3.33351,3.36552,432555.76141943,0
+EOD.US,D,20140530,000000,3.35368,3.41788,3.34952,3.40965,930427.96274183,0
+EOD.US,D,20140602,000000,3.40965,3.41788,3.39364,3.39364,590713.51173954,0
+EOD.US,D,20140603,000000,3.38975,3.40576,3.36968,3.38569,464940.50539542,0
+EOD.US,D,20140604,000000,3.37356,3.40576,3.36968,3.39364,366477.26395629,0
+EOD.US,D,20140605,000000,3.38975,3.41788,3.38569,3.39364,428072.05254052,0
+EOD.US,D,20140606,000000,3.38975,3.41788,3.38975,3.40576,432260.66678975,0
+EOD.US,D,20140609,000000,3.41399,3.43379,3.40965,3.41399,417304.8818214,0
+EOD.US,D,20140610,000000,3.42186,3.43379,3.40576,3.42991,498723.97629747,0
+EOD.US,D,20140611,000000,3.43379,3.45008,3.42991,3.45008,639651.65922849,0
+EOD.US,D,20140612,000000,3.46229,3.48699,3.43361,3.45008,603521.48341416,0
+EOD.US,D,20140613,000000,3.46626,3.48273,3.44591,3.45406,653099.54306711,0
+EOD.US,D,20140616,000000,3.45822,3.46229,3.40909,3.40909,369323.35978034,0
+EOD.US,D,20140617,000000,3.42537,3.42537,3.3967,3.41298,354959.92593679,0
+EOD.US,D,20140618,000000,3.42121,3.43361,3.3967,3.40502,475440.68573529,0
+EOD.US,D,20140619,000000,3.41724,3.44194,3.38837,3.3967,603709.5657056,0
+EOD.US,D,20140620,000000,3.40909,3.41724,3.39253,3.3967,360126.7842881,0
+EOD.US,D,20140623,000000,3.38837,3.41724,3.38837,3.3967,381307.66073034,0
+EOD.US,D,20140624,000000,3.3967,3.40909,3.38448,3.40502,316958.65560235,0
+EOD.US,D,20140625,000000,3.39253,3.42537,3.39253,3.41298,464131.96772873,0
+EOD.US,D,20140626,000000,3.42537,3.44591,3.40909,3.44591,381313.06539388,0
+EOD.US,D,20140627,000000,3.44194,3.46626,3.44194,3.45822,348170.58758855,0
+EOD.US,D,20140630,000000,3.46229,3.49116,3.45406,3.48273,383309.54810828,0
+EOD.US,D,20140701,000000,3.4992,3.52779,3.48699,3.50725,557429.43174928,0
+EOD.US,D,20140702,000000,3.50725,3.5115,3.47042,3.47857,454392.76401633,0
+EOD.US,D,20140703,000000,3.48699,3.49116,3.45406,3.46626,427048.40926464,0
+EOD.US,D,20140707,000000,3.47042,3.47441,3.42537,3.43778,587994.96597519,0
+EOD.US,D,20140708,000000,3.43361,3.46229,3.42954,3.46229,490502.40210918,0
+EOD.US,D,20140709,000000,3.46229,3.46626,3.45008,3.45406,679279.73329069,0
+EOD.US,D,20140710,000000,3.44591,3.45822,3.43361,3.44591,370979.34869126,0
+EOD.US,D,20140711,000000,3.45406,3.47042,3.39253,3.43361,783156.2857389,0
+EOD.US,D,20140714,000000,3.45406,3.53611,3.45406,3.49116,886341.04125304,0
+EOD.US,D,20140715,000000,3.49513,3.49513,3.44591,3.44591,426382.55471561,0
+EOD.US,D,20140716,000000,3.47042,3.49116,3.45406,3.46626,332302.4954134,0
+EOD.US,D,20140717,000000,3.45822,3.48273,3.43361,3.43778,372851.52414408,0
+EOD.US,D,20140718,000000,3.43778,3.46626,3.43778,3.45822,334868.6296657,0
+EOD.US,D,20140721,000000,3.46229,3.46626,3.41298,3.42121,471561.21824098,0
+EOD.US,D,20140722,000000,3.43778,3.46626,3.43778,3.46626,342230.86234996,0
+EOD.US,D,20140723,000000,3.47441,3.5115,3.46229,3.50318,416115.85584097,0
+EOD.US,D,20140724,000000,3.50725,3.54027,3.50318,3.5115,429534.55449644,0
+EOD.US,D,20140725,000000,3.51965,3.54027,3.48273,3.4992,365009.35733681,0
+EOD.US,D,20140728,000000,3.4992,3.50318,3.47857,3.4992,193699.89874048,0
+EOD.US,D,20140729,000000,3.4992,3.50725,3.45008,3.46229,373500.08376977,0
+EOD.US,D,20140730,000000,3.48699,3.48699,3.45008,3.47042,519316.82534575,0
+EOD.US,D,20140731,000000,3.45822,3.45822,3.41724,3.43361,505393.33111496,0
+EOD.US,D,20140801,000000,3.43361,3.43778,3.36774,3.38837,538583.3699595,0
+EOD.US,D,20140804,000000,3.38014,3.38014,3.3473,3.35155,426759.80023121,0
+EOD.US,D,20140805,000000,3.34322,3.35979,3.27338,3.28984,908750.93818596,0
+EOD.US,D,20140806,000000,3.28171,3.2941,3.26107,3.28984,431705.06737707,0
+EOD.US,D,20140807,000000,3.2941,3.29807,3.26107,3.26533,281782.94337049,0
+EOD.US,D,20140808,000000,3.2694,3.28984,3.26107,3.28984,313447.78616196,0
+EOD.US,D,20140811,000000,3.30205,3.3473,3.30205,3.34322,474837.52528341,0
+EOD.US,D,20140812,000000,3.33915,3.36376,3.31455,3.32287,361230.41658447,0
+EOD.US,D,20140813,000000,3.33518,3.36376,3.33092,3.35979,293285.14833205,0
+EOD.US,D,20140814,000000,3.36376,3.38448,3.32287,3.32694,726866.71489278,0
+EOD.US,D,20140815,000000,3.32287,3.34322,3.31066,3.31455,840288.9840984,0
+EOD.US,D,20140818,000000,3.3473,3.35155,3.33518,3.33915,388868.78503314,0
+EOD.US,D,20140819,000000,3.3473,3.38014,3.34322,3.37199,342653.50703937,0
+EOD.US,D,20140820,000000,3.38014,3.38448,3.3473,3.35979,390648.00027294,0
+EOD.US,D,20140821,000000,3.37607,3.41724,3.37607,3.41298,614976.12733651,0
+EOD.US,D,20140822,000000,3.42537,3.42537,3.3967,3.40909,301133.80073558,0
+EOD.US,D,20140825,000000,3.42121,3.44194,3.41298,3.43361,303005.97618839,0
+EOD.US,D,20140826,000000,3.42954,3.46229,3.42537,3.43361,325387.76887086,0
+EOD.US,D,20140827,000000,3.42537,3.46229,3.42537,3.45822,381851.3698832,0
+EOD.US,D,20140828,000000,3.44194,3.45406,3.42954,3.45008,322154.69913682,0
+EOD.US,D,20140829,000000,3.45406,3.46626,3.43361,3.44194,217572.29762932,0
+EOD.US,D,20140902,000000,3.44194,3.47042,3.43778,3.45008,362436.73748825,0
+EOD.US,D,20140903,000000,3.46626,3.47441,3.42537,3.45008,386865.81672248,0
+EOD.US,D,20140904,000000,3.45008,3.46626,3.44194,3.44591,392952.54880955,0
+EOD.US,D,20140905,000000,3.45008,3.46626,3.44591,3.45008,367827.34891042,0
+EOD.US,D,20140908,000000,3.45822,3.48273,3.42121,3.42537,352959.11949155,0
+EOD.US,D,20140909,000000,3.43778,3.44194,3.42121,3.42954,254838.53372131,0
+EOD.US,D,20140910,000000,3.44194,3.47857,3.43778,3.47441,425086.51639694,0
+EOD.US,D,20140911,000000,3.45803,3.47441,3.43684,3.44092,431819.64624427,0
+EOD.US,D,20140912,000000,3.44527,3.45368,3.39891,3.41178,331440.99204394,0
+EOD.US,D,20140915,000000,3.40327,3.41603,3.39484,3.39891,358928.02991328,0
+EOD.US,D,20140916,000000,3.40327,3.40752,3.378,3.38652,335162.64336268,0
+EOD.US,D,20140917,000000,3.39891,3.39891,3.36977,3.38217,320725.70609489,0
+EOD.US,D,20140918,000000,3.39484,3.43684,3.39059,3.42842,373800.58306301,0
+EOD.US,D,20140919,000000,3.43259,3.43259,3.39891,3.41178,285264.62762772,0
+EOD.US,D,20140922,000000,3.41178,3.41178,3.39484,3.40327,275431.38276958,0
+EOD.US,D,20140923,000000,3.39484,3.40752,3.37393,3.378,328028.48748011,0
+EOD.US,D,20140924,000000,3.38652,3.40327,3.36977,3.38652,251802.19374038,0
+EOD.US,D,20140925,000000,3.39059,3.39484,3.33629,3.34462,310334.69995867,0
+EOD.US,D,20140926,000000,3.35322,3.37393,3.34878,3.35322,293462.4212964,0
+EOD.US,D,20140929,000000,3.34462,3.35322,3.32352,3.33203,282009.93923948,0
+EOD.US,D,20140930,000000,3.34064,3.36552,3.33629,3.36145,292148.00712169,0
+EOD.US,D,20141001,000000,3.378,3.38652,3.32777,3.34462,706874.86443096,0
+EOD.US,D,20141002,000000,3.35322,3.35322,3.25247,3.27328,788445.28948638,0
+EOD.US,D,20141003,000000,3.30261,3.31093,3.28171,3.29836,406510.68778454,0
+EOD.US,D,20141006,000000,3.32352,3.33629,3.31093,3.31936,308411.7206685,0
+EOD.US,D,20141007,000000,3.29836,3.33203,3.29428,3.29836,294187.72714447,0
+EOD.US,D,20141008,000000,3.29003,3.32352,3.27745,3.31093,437533.45654658,0
+EOD.US,D,20141009,000000,3.31093,3.31519,3.2608,3.27328,553398.63367562,0
+EOD.US,D,20141010,000000,3.27328,3.27328,3.18956,3.21037,509915.95357142,0
+EOD.US,D,20141013,000000,3.2064,3.23979,3.10574,3.11842,655700.26716611,0
+EOD.US,D,20141014,000000,3.11842,3.14764,3.10574,3.10991,463654.19547114,0
+EOD.US,D,20141015,000000,3.089,3.10574,3.00953,3.05523,893544.376829,0
+EOD.US,D,20141016,000000,3.03441,3.12665,3.00953,3.12267,680875.18996988,0
+EOD.US,D,20141017,000000,3.1433,3.20214,3.1433,3.15598,605206.65750824,0
+EOD.US,D,20141020,000000,3.13905,3.17679,3.13905,3.17679,474251.65975486,0
+EOD.US,D,20141021,000000,3.19789,3.25654,3.1939,3.25654,476837.25079594,0
+EOD.US,D,20141022,000000,3.25654,3.27328,3.23979,3.25247,344589.45752205,0
+EOD.US,D,20141023,000000,3.28595,3.32777,3.26922,3.30261,519273.58803737,0
+EOD.US,D,20141024,000000,3.29836,3.31093,3.27328,3.27745,349196.39272985,0
+EOD.US,D,20141027,000000,3.27745,3.28595,3.26496,3.28171,244716.67982975,0
+EOD.US,D,20141028,000000,3.29428,3.32352,3.28595,3.32352,306591.42998574,0
+EOD.US,D,20141029,000000,3.33629,3.36145,3.32352,3.34462,379914.33846781,0
+EOD.US,D,20141030,000000,3.34064,3.34064,3.29836,3.30261,389254.67801043,0
+EOD.US,D,20141031,000000,3.31093,3.34462,3.30669,3.33629,672063.42652221,0
+EOD.US,D,20141103,000000,3.33629,3.34878,3.31936,3.33629,379343.60599721,0
+EOD.US,D,20141104,000000,3.33629,3.34462,3.31519,3.34064,260516.67324421,0
+EOD.US,D,20141105,000000,3.35719,3.36145,3.33203,3.36145,467704.45033356,0
+EOD.US,D,20141106,000000,3.35322,3.37393,3.35322,3.35322,358804.80358441,0
+EOD.US,D,20141107,000000,3.33629,3.34878,3.31936,3.31936,448714.62449343,0
+EOD.US,D,20141110,000000,3.32352,3.32777,3.30261,3.31093,344841.31484336,0
+EOD.US,D,20141111,000000,3.30669,3.33203,3.29428,3.33203,352294.34587521,0
+EOD.US,D,20141112,000000,3.32352,3.33629,3.31519,3.32777,261525.18346214,0
+EOD.US,D,20141113,000000,3.33203,3.33203,3.29836,3.30669,457112.39071337,0
+EOD.US,D,20141114,000000,3.29428,3.29836,3.27745,3.29428,482559.70855992,0
+EOD.US,D,20141117,000000,3.29428,3.29428,3.26496,3.27745,553285.13574112,0
+EOD.US,D,20141118,000000,3.27328,3.34064,3.27328,3.34064,395539.22078333,0
+EOD.US,D,20141119,000000,3.34462,3.36145,3.34064,3.36145,436757.34686118,0
+EOD.US,D,20141120,000000,3.34462,3.36977,3.34064,3.36552,359205.82961962,0
+EOD.US,D,20141121,000000,3.37393,3.41178,3.37393,3.39059,472476.76824591,0
+EOD.US,D,20141124,000000,3.40752,3.42436,3.38217,3.39484,332526.24848426,0
+EOD.US,D,20141125,000000,3.39484,3.39891,3.38217,3.39059,453379.93006755,0
+EOD.US,D,20141126,000000,3.39891,3.41178,3.39484,3.41178,430877.07292162,0
+EOD.US,D,20141128,000000,3.39891,3.39891,3.38217,3.38217,204509.22583527,0
+EOD.US,D,20141201,000000,3.37393,3.38217,3.34878,3.35719,422013.42470389,0
+EOD.US,D,20141202,000000,3.35322,3.38652,3.33203,3.35719,1045214.3690268,0
+EOD.US,D,20141203,000000,3.35719,3.38217,3.35719,3.37393,369494.14714843,0
+EOD.US,D,20141204,000000,3.36145,3.36977,3.33203,3.34878,424911.405298,0
+EOD.US,D,20141205,000000,3.34878,3.36552,3.33203,3.36552,312682.48580366,0
+EOD.US,D,20141208,000000,3.35322,3.36977,3.32777,3.32777,288556.06772808,0
+EOD.US,D,20141209,000000,3.31093,3.31093,3.2608,3.28171,456647.5896483,0
+EOD.US,D,20141210,000000,3.26922,3.27328,3.22296,3.22731,468577.84396282,0
+EOD.US,D,20141211,000000,3.27023,3.29161,3.25718,3.25718,467263.42978809,0
+EOD.US,D,20141212,000000,3.25718,3.27458,3.19705,3.21444,382325.89934266,0
+EOD.US,D,20141215,000000,3.21444,3.25718,3.15431,3.15431,420033.15598012,0
+EOD.US,D,20141216,000000,3.14155,3.15431,3.10288,3.11129,688123.92471964,0
+EOD.US,D,20141217,000000,3.11999,3.16708,3.11129,3.15431,758210.52066954,0
+EOD.US,D,20141218,000000,3.18845,3.22296,3.18013,3.22296,417344.87633165,0
+EOD.US,D,20141219,000000,3.23166,3.25302,3.23166,3.24433,271097.92353729,0
+EOD.US,D,20141222,000000,3.24026,3.24433,3.21,3.21,379614.9201073,0
+EOD.US,D,20141223,000000,3.22296,3.23582,3.19289,3.21851,490206.22654678,0
+EOD.US,D,20141224,000000,3.23166,3.24433,3.21444,3.22731,167971.53838947,0
+EOD.US,D,20141226,000000,3.22731,3.23582,3.22296,3.23166,235162.31561067,0
+EOD.US,D,20141229,000000,3.23582,3.24026,3.21444,3.21444,357508.76526573,0
+EOD.US,D,20141230,000000,3.21444,3.21444,3.17577,3.17577,596945.08880968,0
+EOD.US,D,20141231,000000,3.16708,3.21851,3.16708,3.21444,984722.13180625,0
+EOD.US,D,20150102,000000,3.18845,3.21851,3.18013,3.19705,715035.90638754,0
+EOD.US,D,20150105,000000,3.19289,3.19289,3.13276,3.14571,650852.28396411,0
+EOD.US,D,20150106,000000,3.14996,3.17143,3.12841,3.15875,627737.61890461,0
+EOD.US,D,20150107,000000,3.19705,3.24026,3.17577,3.24026,1307843.1847853,0
+EOD.US,D,20150108,000000,3.25302,3.31316,3.24026,3.28735,792107.48950609,0
+EOD.US,D,20150109,000000,3.29161,3.29161,3.24868,3.26561,513168.48009424,0
+EOD.US,D,20150112,000000,3.26561,3.26561,3.21851,3.23166,289620.78644692,0
+EOD.US,D,20150113,000000,3.23166,3.26144,3.18013,3.18438,536569.59232175,0
+EOD.US,D,20150114,000000,3.1372,3.17143,3.1372,3.15875,612372.16043936,0
+EOD.US,D,20150115,000000,3.16301,3.18013,3.15431,3.15875,377273.61985855,0
+EOD.US,D,20150116,000000,3.17577,3.22296,3.15875,3.22296,258262.92854493,0
+EOD.US,D,20150120,000000,3.22731,3.24026,3.21,3.24026,282788.21079031,0
+EOD.US,D,20150121,000000,3.24868,3.25718,3.23166,3.25302,229852.7741417,0
+EOD.US,D,20150122,000000,3.26144,3.29161,3.25302,3.29161,319494.52373879,0
+EOD.US,D,20150123,000000,3.29161,3.29595,3.25718,3.27023,330708.11966691,0
+EOD.US,D,20150126,000000,3.27458,3.27873,3.24026,3.26144,394037.80524987,0
+EOD.US,D,20150127,000000,3.23582,3.27023,3.23582,3.24868,351082.62030789,0
+EOD.US,D,20150128,000000,3.27458,3.27873,3.23166,3.24433,363776.0131153,0
+EOD.US,D,20150129,000000,3.25302,3.27023,3.25302,3.26561,249287.94425814,0
+EOD.US,D,20150130,000000,3.25302,3.26144,3.21851,3.22731,399621.90362704,0
+EOD.US,D,20150202,000000,3.22731,3.23582,3.21,3.23166,428973.55042023,0
+EOD.US,D,20150203,000000,3.24026,3.27873,3.24026,3.26561,446317.11574381,0
+EOD.US,D,20150204,000000,3.27023,3.28309,3.26561,3.28309,317873.12467458,0
+EOD.US,D,20150205,000000,3.28735,3.3003,3.28309,3.28735,352606.73542825,0
+EOD.US,D,20150206,000000,3.28735,3.29595,3.26561,3.28309,381372.5166929,0
+EOD.US,D,20150209,000000,3.26561,3.27873,3.25718,3.25718,441289.69771202,0
+EOD.US,D,20150210,000000,3.26144,3.28309,3.25718,3.28309,293417.02212261,0
+EOD.US,D,20150211,000000,3.27458,3.27873,3.24433,3.26561,376160.2591678,0
+EOD.US,D,20150212,000000,3.27873,3.29161,3.27458,3.27458,228834.53552938,0
+EOD.US,D,20150213,000000,3.28735,3.30455,3.28735,3.30455,235479.02889454,0
+EOD.US,D,20150217,000000,3.30455,3.30455,3.27873,3.28735,328771.08825153,0
+EOD.US,D,20150218,000000,3.28735,3.28735,3.27458,3.28735,296482.54728669,0
+EOD.US,D,20150219,000000,3.27458,3.28735,3.27023,3.27458,212892.93992999,0
+EOD.US,D,20150220,000000,3.28309,3.3003,3.27023,3.28735,348577.01828731,0
+EOD.US,D,20150223,000000,3.28735,3.31723,3.27873,3.30863,448182.80560037,0
+EOD.US,D,20150224,000000,3.30863,3.31723,3.3003,3.31316,463720.13236642,0
+EOD.US,D,20150225,000000,3.31316,3.32139,3.30455,3.31316,310651.41324254,0
+EOD.US,D,20150226,000000,3.30863,3.32583,3.30455,3.30863,364072.1886777,0
+EOD.US,D,20150227,000000,3.30455,3.32583,3.30455,3.32139,200184.41406465,0
+EOD.US,D,20150302,000000,3.31723,3.34739,3.30863,3.34322,470923.46794239,0
+EOD.US,D,20150303,000000,3.32583,3.33869,3.31316,3.32583,401721.07494884,0
+EOD.US,D,20150304,000000,3.31723,3.34322,3.30863,3.33869,278218.02729462,0
+EOD.US,D,20150305,000000,3.34322,3.34322,3.33,3.33435,159850.49094315,0
+EOD.US,D,20150306,000000,3.33,3.33435,3.30455,3.30863,300592.25344812,0
+EOD.US,D,20150309,000000,3.30863,3.32139,3.28309,3.28735,264004.84309769,0
+EOD.US,D,20150310,000000,3.28735,3.28735,3.24868,3.25718,390531.25954032,0
+EOD.US,D,20150311,000000,3.26144,3.26144,3.23166,3.23166,461599.34239042,0
+EOD.US,D,20150312,000000,3.26218,3.29299,3.24905,3.2669,403711.07206699,0
+EOD.US,D,20150313,000000,3.25348,3.25348,3.21407,3.22287,373008.25938696,0
+EOD.US,D,20150316,000000,3.22721,3.25348,3.21833,3.25348,250417.51893954,0
+EOD.US,D,20150317,000000,3.24479,3.24479,3.20963,3.22721,242684.52633593,0
+EOD.US,D,20150318,000000,3.23166,3.2669,3.20963,3.25792,293629.96586638,0
+EOD.US,D,20150319,000000,3.24905,3.25792,3.23592,3.24905,245412.80049465,0
+EOD.US,D,20150320,000000,3.26218,3.27994,3.25348,3.26218,430325.79723977,0
+EOD.US,D,20150323,000000,3.27107,3.28873,3.27107,3.27994,211981.7136559,0
+EOD.US,D,20150324,000000,3.29299,3.30187,3.28429,3.28429,281578.64708839,0
+EOD.US,D,20150325,000000,3.29299,3.29299,3.27551,3.27551,225169.09271153,0
+EOD.US,D,20150326,000000,3.27994,3.29299,3.2669,3.29299,394162.11251145,0
+EOD.US,D,20150327,000000,3.29762,3.30187,3.28429,3.29762,363683.05290229,0
+EOD.US,D,20150330,000000,3.29762,3.30622,3.28429,3.30187,368460.77547818,0
+EOD.US,D,20150331,000000,3.29762,3.31066,3.29299,3.31066,283228.15040307,0
+EOD.US,D,20150401,000000,3.31501,3.31936,3.28873,3.29299,376422.9258162,0
+EOD.US,D,20150402,000000,3.30622,3.31066,3.29299,3.30622,271795.1251349,0
+EOD.US,D,20150406,000000,3.29299,3.32834,3.28873,3.30622,314100.66951848,0
+EOD.US,D,20150407,000000,3.30187,3.31066,3.28429,3.28873,261566.25890511,0
+EOD.US,D,20150408,000000,3.29762,3.31936,3.28873,3.29762,216074.12489398,0
+EOD.US,D,20150409,000000,3.28873,3.29762,3.27107,3.27994,292056.12784137,0
+EOD.US,D,20150410,000000,3.27551,3.27994,3.25348,3.25792,437601.55530728,0
+EOD.US,D,20150413,000000,3.25792,3.27994,3.25348,3.26218,303638.32182344,0
+EOD.US,D,20150414,000000,3.2669,3.28429,3.25792,3.28429,375737.61447839,0
+EOD.US,D,20150415,000000,3.28429,3.30622,3.27994,3.30187,443273.20923392,0
+EOD.US,D,20150416,000000,3.29299,3.31066,3.28429,3.30622,262780.14633785,0
+EOD.US,D,20150417,000000,3.29762,3.30187,3.27551,3.30187,289081.40102489,0
+EOD.US,D,20150420,000000,3.30187,3.32834,3.30187,3.31936,428579.00998126,0
+EOD.US,D,20150421,000000,3.33268,3.33268,3.31066,3.32834,266062.93897654,0
+EOD.US,D,20150422,000000,3.3238,3.3238,3.31066,3.31066,246614.79766759,0
+EOD.US,D,20150423,000000,3.31066,3.34147,3.31066,3.32834,198788.9299367,0
+EOD.US,D,20150424,000000,3.32834,3.35017,3.32834,3.34573,223537.96525293,0
+EOD.US,D,20150427,000000,3.35017,3.36329,3.34147,3.34573,239950.84751365,0
+EOD.US,D,20150428,000000,3.34147,3.35017,3.33268,3.34147,289766.7123627,0
+EOD.US,D,20150429,000000,3.33703,3.3546,3.32834,3.34573,247009.33810655,0
+EOD.US,D,20150430,000000,3.34147,3.34573,3.31936,3.31936,261106.86250358,0
+EOD.US,D,20150501,000000,3.33703,3.33703,3.3238,3.3238,298182.85443871,0
+EOD.US,D,20150504,000000,3.33268,3.34147,3.31936,3.31936,316147.95607024,0
+EOD.US,D,20150505,000000,3.32834,3.33703,3.30187,3.30622,210615.41471111,0
+EOD.US,D,20150506,000000,3.30622,3.31501,3.2669,3.2669,370158.92076476,0
+EOD.US,D,20150507,000000,3.27551,3.29299,3.27107,3.28429,185465.35335967,0
+EOD.US,D,20150508,000000,3.29299,3.3238,3.29299,3.30622,308644.12120104,0
+EOD.US,D,20150511,000000,3.29762,3.30622,3.27994,3.28429,340031.16428618,0
+EOD.US,D,20150512,000000,3.27994,3.28429,3.27107,3.28429,172132.04838825,0
+EOD.US,D,20150513,000000,3.28429,3.29299,3.27994,3.28873,335027.52677399,0
+EOD.US,D,20150514,000000,3.28873,3.31501,3.28873,3.29299,364369.4451728,0
+EOD.US,D,20150515,000000,3.28873,3.31936,3.27994,3.31936,566054.1938382,0
+EOD.US,D,20150518,000000,3.3238,3.32834,3.31501,3.31936,335603.66390816,0
+EOD.US,D,20150519,000000,3.33268,3.34147,3.30622,3.32834,411984.53102534,0
+EOD.US,D,20150520,000000,3.32834,3.33268,3.31501,3.32834,199011.60207487,0
+EOD.US,D,20150521,000000,3.33703,3.35017,3.3238,3.34147,454209.00545572,0
+EOD.US,D,20150522,000000,3.34147,3.34573,3.30622,3.31936,325019.17081693,0
+EOD.US,D,20150526,000000,3.31936,3.31936,3.2669,3.27107,340584.60183343,0
+EOD.US,D,20150527,000000,3.27551,3.29299,3.27551,3.28873,269970.5107213,0
+EOD.US,D,20150528,000000,3.29762,3.30187,3.2669,3.27994,294739.00282631,0
+EOD.US,D,20150529,000000,3.28429,3.28429,3.25348,3.27107,291351.3597148,0
+EOD.US,D,20150601,000000,3.27107,3.27551,3.24905,3.26218,400475.84046753,0
+EOD.US,D,20150602,000000,3.25792,3.27551,3.24905,3.27107,330628.13064642,0
+EOD.US,D,20150603,000000,3.28873,3.30187,3.27107,3.27994,283167.61817133,0
+EOD.US,D,20150604,000000,3.27994,3.27994,3.24479,3.25792,338438.95040512,0
+EOD.US,D,20150605,000000,3.25348,3.2669,3.2052,3.21833,530405.03307959,0
+EOD.US,D,20150608,000000,3.21833,3.23166,3.18336,3.19658,403257.08032901,0
+EOD.US,D,20150609,000000,3.19658,3.19658,3.16995,3.17448,485417.69464379,0
+EOD.US,D,20150610,000000,3.18762,3.20963,3.17448,3.20963,445009.18716533,0
+EOD.US,D,20150611,000000,3.22776,3.2546,3.18271,3.24562,343374.48915659,0
+EOD.US,D,20150612,000000,3.2322,3.24081,3.20963,3.24081,387548.96619487,0
+EOD.US,D,20150615,000000,3.22304,3.22304,3.19159,3.19159,440573.03932564,0
+EOD.US,D,20150616,000000,3.18271,3.20963,3.18271,3.19159,397306.54576333,0
+EOD.US,D,20150617,000000,3.19159,3.20067,3.1556,3.18271,616485.10939893,0
+EOD.US,D,20150618,000000,3.20067,3.22304,3.17799,3.21843,561688.30662462,0
+EOD.US,D,20150619,000000,3.20963,3.22304,3.17799,3.20067,361368.77597129,0
+EOD.US,D,20150622,000000,3.21843,3.2322,3.21843,3.22776,271973.47903196,0
+EOD.US,D,20150623,000000,3.24081,3.25903,3.22776,3.22776,310528.18691367,0
+EOD.US,D,20150624,000000,3.22776,3.22776,3.2052,3.21417,292155.57365064,0
+EOD.US,D,20150625,000000,3.21843,3.22776,3.20067,3.21417,301254.86519904,0
+EOD.US,D,20150626,000000,3.20963,3.21417,3.16023,3.17799,489150.15528962,0
+EOD.US,D,20150629,000000,3.15099,3.1556,3.09687,3.10593,546160.70825295,0
+EOD.US,D,20150630,000000,3.13286,3.13286,3.10131,3.11924,427180.2830552,0
+EOD.US,D,20150701,000000,3.14192,3.15099,3.12369,3.13757,509782.99884815,0
+EOD.US,D,20150702,000000,3.14192,3.1556,3.12369,3.15099,346061.68787237,0
+EOD.US,D,20150706,000000,3.13757,3.13757,3.09687,3.11065,339854.97225453,0
+EOD.US,D,20150707,000000,3.10593,3.10593,3.06088,3.07873,379118.77199365,0
+EOD.US,D,20150708,000000,3.0519,3.06541,3.03377,3.04746,472061.69008547,0
+EOD.US,D,20150709,000000,3.06088,3.09242,3.05643,3.06541,468076.29118561,0
+EOD.US,D,20150710,000000,3.10593,3.11065,3.07873,3.10131,383111.73742245,0
+EOD.US,D,20150713,000000,3.11065,3.13286,3.10593,3.13286,299036.79127919,0
+EOD.US,D,20150714,000000,3.11924,3.14645,3.11924,3.13286,258398.04513363,0
+EOD.US,D,20150715,000000,3.13286,3.14192,3.11924,3.12822,335463.14265592,0
+EOD.US,D,20150716,000000,3.14192,3.16449,3.13757,3.14645,386437.76736952,0
+EOD.US,D,20150717,000000,3.13757,3.15099,3.11065,3.11065,528194.5256887,0
+EOD.US,D,20150720,000000,3.1149,3.12369,3.09687,3.10593,421489.1723398,0
+EOD.US,D,20150721,000000,3.08335,3.11065,3.08335,3.09687,533074.936872,0
+EOD.US,D,20150722,000000,3.09242,3.09242,3.0519,3.06541,568125.26090955,0
+EOD.US,D,20150723,000000,3.08779,3.09687,3.05643,3.06088,403077.64549924,0
+EOD.US,D,20150724,000000,3.06088,3.06541,3.02923,3.04265,303474.0200516,0
+EOD.US,D,20150727,000000,3.00231,3.02923,2.97076,3.00675,549267.30885999,0
+EOD.US,D,20150728,000000,3.01582,3.0519,3.01582,3.02923,410176.13060238,0
+EOD.US,D,20150729,000000,3.01582,3.06985,3.01582,3.06088,549492.14286355,0
+EOD.US,D,20150730,000000,3.0519,3.06985,3.04265,3.06088,463860.65361864,0
+EOD.US,D,20150731,000000,3.05643,3.08335,3.0519,3.05643,450106.86582324,0
+EOD.US,D,20150803,000000,3.05643,3.06088,3.04265,3.04265,373351.99598857,0
+EOD.US,D,20150804,000000,3.04746,3.06541,3.0382,3.04265,308573.86057493,0
+EOD.US,D,20150805,000000,3.04265,3.06985,3.04265,3.06985,851186.94767536,0
+EOD.US,D,20150806,000000,3.06985,3.06985,3.02471,3.03377,456758.92571737,0
+EOD.US,D,20150807,000000,3.02044,3.02044,2.98853,2.98853,253112.28418428,0
+EOD.US,D,20150810,000000,2.98853,3.02044,2.98853,3.01582,325436.4108428,0
+EOD.US,D,20150811,000000,2.99297,3.00231,2.9753,2.98408,210973.20343795,0
+EOD.US,D,20150812,000000,2.98408,2.98408,2.95254,2.98408,407959.13761525,0
+EOD.US,D,20150813,000000,2.97076,2.98853,2.97076,2.9753,649758.3800621,0
+EOD.US,D,20150814,000000,2.97937,2.98853,2.96624,2.98853,531522.71750119,0
+EOD.US,D,20150817,000000,2.97076,2.98408,2.9617,2.98408,565681.27205343,0
+EOD.US,D,20150818,000000,2.9753,2.98408,2.9481,2.97076,444781.11036365,0
+EOD.US,D,20150819,000000,2.9617,2.9753,2.92581,2.95717,528409.63129789,0
+EOD.US,D,20150820,000000,2.93903,2.95254,2.90768,2.91647,363368.50148383,0
+EOD.US,D,20150821,000000,2.90287,2.91647,2.87594,2.88511,457206.43185911,0
+EOD.US,D,20150824,000000,2.76779,2.78602,2.7182,2.72718,971864.437227,0
+EOD.US,D,20150825,000000,2.83098,2.83543,2.75873,2.77232,651310.59943292,0
+EOD.US,D,20150826,000000,2.81285,2.8442,2.78139,2.8442,355163.14128617,0
+EOD.US,D,20150827,000000,2.92081,2.92081,2.84884,2.86706,465634.46419491,0
+EOD.US,D,20150828,000000,2.86253,2.87594,2.8442,2.87142,271307.62448294,0
+EOD.US,D,20150831,000000,2.84884,2.88056,2.83996,2.87142,258883.38392018,0
+EOD.US,D,20150901,000000,2.79462,2.8442,2.79462,2.82219,283953.45625113,0
+EOD.US,D,20150902,000000,2.82644,2.86706,2.82644,2.8442,366251.34902,0
+EOD.US,D,20150903,000000,2.8442,2.86706,2.8442,2.86253,234034.90279468,0
+EOD.US,D,20150904,000000,2.82219,2.83996,2.80388,2.80388,266868.2338451,0
+EOD.US,D,20150908,000000,2.83543,2.85346,2.82219,2.85346,214520.82459046,0
+EOD.US,D,20150909,000000,2.88056,2.88056,2.79916,2.8173,654637.7103127,0
+EOD.US,D,20150910,000000,2.81285,2.8442,2.81285,2.83543,363917.61530023,0
+EOD.US,D,20150911,000000,2.84004,2.84004,2.8122,2.83079,188121.20502686,0
+EOD.US,D,20150914,000000,2.83079,2.83543,2.8122,2.82607,521265.74702095,0
+EOD.US,D,20150915,000000,2.8122,2.84004,2.79398,2.82607,326895.67000059,0
+EOD.US,D,20150916,000000,2.83543,2.85855,2.83079,2.84004,473216.12621918,0
+EOD.US,D,20150917,000000,2.83543,2.86336,2.83079,2.86336,280117.22606518,0
+EOD.US,D,20150918,000000,2.82607,2.85402,2.82607,2.85402,366114.0705659,0
+EOD.US,D,20150921,000000,2.84458,2.85402,2.83543,2.84458,414604.71191312,0
+EOD.US,D,20150922,000000,2.8122,2.82154,2.79833,2.80295,226478.10222271,0
+EOD.US,D,20150923,000000,2.79833,2.84004,2.79833,2.80757,246115.40675581,0
+EOD.US,D,20150924,000000,2.82154,2.82607,2.78426,2.79833,674604.69932219,0
+EOD.US,D,20150925,000000,2.80757,2.82154,2.80295,2.80295,287030.87167501,0
+EOD.US,D,20150928,000000,2.79398,2.80295,2.75642,2.76104,446546.27347823,0
+EOD.US,D,20150929,000000,2.75178,2.75642,2.70545,2.72404,412657.95210335,0
+EOD.US,D,20150930,000000,2.73792,2.76104,2.73338,2.74272,451662.32799218,0
+EOD.US,D,20151001,000000,2.74272,2.75642,2.71469,2.74735,647324.11960037,0
+EOD.US,D,20151002,000000,2.72404,2.77048,2.71469,2.76595,436799.50323685,0
+EOD.US,D,20151005,000000,2.78889,2.82154,2.77048,2.82154,429355.11966666,0
+EOD.US,D,20151006,000000,2.8122,2.82607,2.80757,2.82607,291772.92347149,0
+EOD.US,D,20151007,000000,2.83543,2.87243,2.82607,2.87243,533547.30446604,0
+EOD.US,D,20151008,000000,2.85402,2.89112,2.84458,2.88658,399728.91596527,0
+EOD.US,D,20151009,000000,2.90972,2.91433,2.87243,2.91433,560699.25319544,0
+EOD.US,D,20151012,000000,2.91433,2.91433,2.89565,2.91433,239763.84615492,0
+EOD.US,D,20151013,000000,2.88658,2.90972,2.87733,2.90027,583106.98826294,0
+EOD.US,D,20151014,000000,2.90518,2.90972,2.8679,2.88196,669955.60773873,0
+EOD.US,D,20151015,000000,2.92822,2.92822,2.88196,2.92822,635476.01617177,0
+EOD.US,D,20151016,000000,2.9234,2.97919,2.91896,2.97484,423652.11869146,0
+EOD.US,D,20151019,000000,2.95134,3.00703,2.94218,2.97484,660284.50278701,0
+EOD.US,D,20151020,000000,2.97484,2.97919,2.96531,2.97484,332851.60922981,0
+EOD.US,D,20151021,000000,2.98835,2.99778,2.97002,2.97484,343489.0680238,0
+EOD.US,D,20151022,000000,2.99297,3.01638,2.98835,3.00703,207944.429986,0
+EOD.US,D,20151023,000000,3.01638,3.02553,2.99297,3.00703,383353.86634938,0
+EOD.US,D,20151026,000000,2.99297,2.99778,2.96531,2.96531,270866.60393746,0
+EOD.US,D,20151027,000000,2.95134,2.97002,2.90027,2.90027,415683.48275718,0
+EOD.US,D,20151028,000000,2.9234,2.93746,2.90027,2.9234,336378.69266085,0
+EOD.US,D,20151029,000000,2.90518,2.91896,2.90518,2.91433,258154.83527399,0
+EOD.US,D,20151030,000000,2.9234,2.93746,2.90518,2.93746,294356.35264715,0
+EOD.US,D,20151102,000000,2.93746,2.96059,2.93746,2.95615,464952.39565522,0
+EOD.US,D,20151103,000000,2.95134,2.97002,2.93746,2.97002,475584.44978566,0
+EOD.US,D,20151104,000000,2.94699,2.94699,2.9234,2.92822,475528.24128476,0
+EOD.US,D,20151105,000000,2.94699,2.94699,2.91896,2.9234,674691.17393895,0
+EOD.US,D,20151106,000000,2.90518,2.91433,2.89565,2.90518,341332.60726839,0
+EOD.US,D,20151109,000000,2.89565,2.90518,2.85855,2.87733,305612.10495095,0
+EOD.US,D,20151110,000000,2.85855,2.87243,2.84939,2.84939,295862.09191145,0
+EOD.US,D,20151111,000000,2.84939,2.87243,2.82154,2.82154,418260.42633658,0
+EOD.US,D,20151112,000000,2.79833,2.81692,2.77048,2.77048,577075.38374404,0
+EOD.US,D,20151113,000000,2.75178,2.7752,2.73792,2.74272,488730.75339834,0
+EOD.US,D,20151116,000000,2.71914,2.7752,2.71914,2.75178,763691.93043931,0
+EOD.US,D,20151117,000000,2.76595,2.80757,2.76595,2.78889,930479.8475119,0
+EOD.US,D,20151118,000000,2.79398,2.8122,2.78426,2.80757,305128.92802981,0
+EOD.US,D,20151119,000000,2.8122,2.82607,2.78889,2.80757,437225.39072438,0
+EOD.US,D,20151120,000000,2.80757,2.8122,2.79833,2.8122,310517.37758656,0
+EOD.US,D,20151123,000000,2.80295,2.83079,2.79833,2.82154,645171.98257579,0
+EOD.US,D,20151124,000000,2.79398,2.81692,2.78426,2.79833,293708.87395417,0
+EOD.US,D,20151125,000000,2.79833,2.79833,2.78426,2.79833,268931.73438749,0
+EOD.US,D,20151127,000000,2.78889,2.8122,2.78889,2.80295,278626.61985881,0
+EOD.US,D,20151130,000000,2.78889,2.8122,2.78889,2.8122,312459.81366549,0
+EOD.US,D,20151201,000000,2.8122,2.83079,2.80757,2.83079,504725.3147005,0
+EOD.US,D,20151202,000000,2.82154,2.83079,2.8122,2.83079,648614.75325549,0
+EOD.US,D,20151203,000000,2.83079,2.83079,2.79833,2.81692,591269.11115222,0
+EOD.US,D,20151204,000000,2.80295,2.83543,2.80295,2.83543,437010.28511519,0
+EOD.US,D,20151207,000000,2.81692,2.82607,2.78426,2.79833,595613.37971161,0
+EOD.US,D,20151208,000000,2.78426,2.78889,2.76104,2.78889,519376.27664477,0
+EOD.US,D,20151209,000000,2.79398,2.80295,2.76104,2.77048,549061.93164519,0
+EOD.US,D,20151210,000000,2.76595,2.79398,2.75642,2.77048,371504.68198807,0
+EOD.US,D,20151211,000000,2.74633,2.76077,2.71303,2.71303,654978.20411619,0
+EOD.US,D,20151214,000000,2.72264,2.72737,2.63652,2.66066,890992.29470191,0
+EOD.US,D,20151215,000000,2.66066,2.69387,2.66066,2.68925,589354.77932372,0
+EOD.US,D,20151216,000000,2.69387,2.77048,2.68426,2.75141,476707.53887081,0
+EOD.US,D,20151217,000000,2.77048,2.77048,2.69387,2.69387,1427821.3108739,0
+EOD.US,D,20151218,000000,2.69387,2.73698,2.69387,2.71775,486113.81530869,0
+EOD.US,D,20151221,000000,2.73698,2.74171,2.71303,2.72264,561561.83749761,0
+EOD.US,D,20151222,000000,2.72264,2.74633,2.71775,2.74171,782813.63006998,0
+EOD.US,D,20151223,000000,2.75605,2.81359,2.75141,2.80397,570335.76830044,0
+EOD.US,D,20151224,000000,2.80878,2.80878,2.7752,2.79897,256338.86832206,0
+EOD.US,D,20151228,000000,2.78472,2.79897,2.77048,2.78001,495574.13838205,0
+EOD.US,D,20151229,000000,2.78001,2.83755,2.78001,2.82302,578970.25878376,0
+EOD.US,D,20151230,000000,2.82793,2.83755,2.82302,2.83282,358765.89000686,0
+EOD.US,D,20151231,000000,2.82302,2.83282,2.81831,2.83282,373643.84782012,0
+EOD.US,D,20160104,000000,2.81831,2.82302,2.74633,2.79897,527681.08265171,0
+EOD.US,D,20160105,000000,2.81359,2.81359,2.75141,2.76077,758473.18731795,0
+EOD.US,D,20160106,000000,2.74171,2.75605,2.72737,2.73698,398069.68425622,0
+EOD.US,D,20160107,000000,2.71303,2.72264,2.7035,2.70831,300250.67871194,0
+EOD.US,D,20160108,000000,2.71775,2.71775,2.68426,2.68426,356693.74200279,0
+EOD.US,D,20160111,000000,2.69387,2.72737,2.63652,2.65567,729470.68178993,0
+EOD.US,D,20160112,000000,2.67973,2.69869,2.6268,2.66992,574428.17953853,0
+EOD.US,D,20160113,000000,2.67973,2.67973,2.60322,2.60775,442291.72233372,0
+EOD.US,D,20160114,000000,2.5885,2.6268,2.55992,2.60775,637968.64699983,0
+EOD.US,D,20160115,000000,2.5552,2.57925,2.52643,2.56463,524534.4875344,0
+EOD.US,D,20160119,000000,2.56463,2.57925,2.52643,2.53586,585594.21442744,0
+EOD.US,D,20160120,000000,2.51228,2.5169,2.40191,2.46418,748131.90408636,0
+EOD.US,D,20160121,000000,2.46889,2.53586,2.46889,2.5169,725909.00851219,0
+EOD.US,D,20160122,000000,2.55039,2.59822,2.53586,2.59822,376588.30852075,0
+EOD.US,D,20160125,000000,2.58369,2.59323,2.56945,2.57925,532813.3511563,0
+EOD.US,D,20160126,000000,2.57925,2.66538,2.56233,2.65076,542412.03361647,0
+EOD.US,D,20160127,000000,2.65076,2.66538,2.61266,2.64605,372998.53099258,0
+EOD.US,D,20160128,000000,2.66066,2.71303,2.65567,2.70831,998283.51357937,0
+EOD.US,D,20160129,000000,2.72737,2.76585,2.69387,2.76585,621252.02264773,0
+EOD.US,D,20160201,000000,2.7752,2.7752,2.74171,2.75605,793168.96542679,0
+EOD.US,D,20160202,000000,2.74171,2.75141,2.7035,2.71775,485090.17203281,0
+EOD.US,D,20160203,000000,2.73698,2.74633,2.68925,2.74171,617380.12168239,0
+EOD.US,D,20160204,000000,2.74633,2.76585,2.72737,2.75605,321659.63195587,0
+EOD.US,D,20160205,000000,2.73698,2.75605,2.7035,2.70831,472585.94244957,0
+EOD.US,D,20160208,000000,2.69869,2.69869,2.6268,2.6268,1009780.3138774,0
+EOD.US,D,20160209,000000,2.60775,2.6268,2.5552,2.57444,543510.26124931,0
+EOD.US,D,20160210,000000,2.58369,2.61266,2.57925,2.60322,448500.59981696,0
+EOD.US,D,20160211,000000,2.56945,2.57444,2.5169,2.5552,615787.90780132,0
+EOD.US,D,20160212,000000,2.55992,2.60322,2.55085,2.58369,525019.82632096,0
+EOD.US,D,20160216,000000,2.62219,2.63153,2.5885,2.61737,606905.88372753,0
+EOD.US,D,20160217,000000,2.64605,2.67473,2.61737,2.67473,294703.33204689,0
+EOD.US,D,20160218,000000,2.67473,2.67473,2.64605,2.65076,387659.22133123,0
+EOD.US,D,20160219,000000,2.63153,2.63153,2.59323,2.60322,1639096.0945378,0
+EOD.US,D,20160222,000000,2.63652,2.65076,2.63153,2.64143,706486.80958827,0
+EOD.US,D,20160223,000000,2.64143,2.66992,2.64143,2.65567,581268.32172411,0
+EOD.US,D,20160224,000000,2.64143,2.66538,2.62219,2.66066,477413.38793009,0
+EOD.US,D,20160225,000000,2.66066,2.71775,2.65567,2.7035,420951.94878318,0
+EOD.US,D,20160226,000000,2.72737,2.73708,2.71303,2.72264,439632.62786839,0
+EOD.US,D,20160229,000000,2.72737,2.74171,2.70831,2.72033,396861.20148702,0
+EOD.US,D,20160301,000000,2.74171,2.76585,2.72264,2.76077,407895.36258539,0
+EOD.US,D,20160302,000000,2.75141,2.78472,2.73698,2.7752,669766.44451456,0
+EOD.US,D,20160303,000000,2.78964,2.79444,2.76077,2.79444,964885.9356546,0
+EOD.US,D,20160304,000000,2.79444,2.81831,2.78001,2.80878,415843.46079818,0
+EOD.US,D,20160307,000000,2.79897,2.80397,2.76077,2.7752,326230.89638426,0
+EOD.US,D,20160308,000000,2.76077,2.79444,2.76077,2.78964,255186.59405376,0
+EOD.US,D,20160309,000000,2.78964,2.79897,2.7752,2.78472,267985.9182667,0
+EOD.US,D,20160310,000000,2.80397,2.82302,2.7752,2.7752,315154.57891023,0
+EOD.US,D,20160311,000000,2.81201,2.82673,2.7876,2.81692,351171.25679006,0
+EOD.US,D,20160314,000000,2.82201,2.82673,2.80221,2.81201,315471.29219411,0
+EOD.US,D,20160315,000000,2.7975,2.81692,2.79231,2.80221,189363.19671004,0
+EOD.US,D,20160316,000000,2.81201,2.83034,2.79231,2.82673,307914.49162214,0
+EOD.US,D,20160317,000000,2.82673,2.86817,2.82673,2.86586,289955.87558686,0
+EOD.US,D,20160318,000000,2.85596,2.88538,2.85596,2.87557,334349.78196516,0
+EOD.US,D,20160321,000000,2.88538,2.89038,2.85596,2.86586,337018.60482485,0
+EOD.US,D,20160322,000000,2.86095,2.87095,2.85096,2.85596,312601.41585044,0
+EOD.US,D,20160323,000000,2.86586,2.87095,2.84143,2.85096,329286.69315396,0
+EOD.US,D,20160324,000000,2.84143,2.84634,2.81201,2.84634,460735.67715555,0
+EOD.US,D,20160328,000000,2.84634,2.85096,2.83144,2.84634,215172.62701427,0
+EOD.US,D,20160329,000000,2.85096,2.88056,2.83644,2.88056,459851.4741992,0
+EOD.US,D,20160330,000000,2.90518,2.91989,2.88538,2.90999,286194.22975787,0
+EOD.US,D,20160331,000000,2.90518,2.9245,2.89038,2.9245,299097.32351092,0
+EOD.US,D,20160401,000000,2.91989,2.93432,2.88538,2.93432,577072.14094592,0
+EOD.US,D,20160404,000000,2.93432,2.93432,2.85096,2.88056,1016607.4848705,0
+EOD.US,D,20160405,000000,2.87557,2.87557,2.83144,2.85096,431422.9439399,0
+EOD.US,D,20160406,000000,2.87557,2.87557,2.84634,2.86095,401686.48510214,0
+EOD.US,D,20160407,000000,2.86586,2.87095,2.83144,2.84143,581520.17904542,0
+EOD.US,D,20160408,000000,2.85096,2.88538,2.85096,2.86095,265617.59470024,0
+EOD.US,D,20160411,000000,2.88056,2.9149,2.87095,2.89038,410024.80002305,0
+EOD.US,D,20160412,000000,2.90518,2.90999,2.88056,2.89038,311114.0524422,0
+EOD.US,D,20160413,000000,2.91989,2.9296,2.9149,2.9296,256779.88886754,0
+EOD.US,D,20160414,000000,2.93931,2.93931,2.9149,2.9245,240090.28783319,0
+EOD.US,D,20160415,000000,2.89999,2.9296,2.89038,2.9149,301061.37824405,0
+EOD.US,D,20160418,000000,2.89999,2.96864,2.89999,2.94913,648359.65313605,0
+EOD.US,D,20160419,000000,2.95421,2.96864,2.95421,2.95893,237536.04384069,0
+EOD.US,D,20160420,000000,2.95421,2.98344,2.95421,2.96864,511210.91095737,0
+EOD.US,D,20160421,000000,2.97863,2.97863,2.91989,2.9296,342075.2080398,0
+EOD.US,D,20160422,000000,2.9149,2.92691,2.88056,2.89038,438237.14374046,0
+EOD.US,D,20160425,000000,2.89038,2.91989,2.88169,2.90999,456260.61573831,0
+EOD.US,D,20160426,000000,2.9296,2.95421,2.91498,2.94913,356051.66797337,0
+EOD.US,D,20160427,000000,2.95893,2.97364,2.93931,2.95893,469185.32814555,0
+EOD.US,D,20160428,000000,2.95893,2.97364,2.94921,2.95421,319916.08749549,0
+EOD.US,D,20160429,000000,2.95893,2.96448,2.93931,2.96384,329187.24734468,0
+EOD.US,D,20160502,000000,2.96384,2.98825,2.94913,2.97863,291177.32954857,0
+EOD.US,D,20160503,000000,2.96864,2.97364,2.93931,2.95893,298323.37569093,0
+EOD.US,D,20160504,000000,2.93931,2.95411,2.93432,2.94913,310784.3679658,0
+EOD.US,D,20160505,000000,2.94431,2.95883,2.9296,2.9296,343552.84305365,0
+EOD.US,D,20160506,000000,2.91989,2.93358,2.90999,2.9296,395488.41694599,0
+EOD.US,D,20160509,000000,2.91989,2.93931,2.91989,2.93931,410122.08396691,0
+EOD.US,D,20160510,000000,2.93931,2.96384,2.93931,2.95893,316142.55140669,0
+EOD.US,D,20160511,000000,2.95421,2.95421,2.91989,2.93432,393561.11392499,0
+EOD.US,D,20160512,000000,2.94913,2.94913,2.9245,2.94431,289399.19524148,0
+EOD.US,D,20160513,000000,2.93432,2.93931,2.9149,2.91989,211103.9962958,0
+EOD.US,D,20160516,000000,2.9149,2.93931,2.90999,2.93432,381727.06262161,0
+EOD.US,D,20160517,000000,2.93931,2.93931,2.9245,2.9245,291599.97423797,0
+EOD.US,D,20160518,000000,2.91989,2.93931,2.87557,2.87557,340617.02981471,0
+EOD.US,D,20160519,000000,2.88538,2.89565,2.87095,2.88056,514930.40041069,0
+EOD.US,D,20160520,000000,2.89038,2.90999,2.88056,2.89555,205003.21208351,0
+EOD.US,D,20160523,000000,2.89555,2.90518,2.89038,2.89999,262073.21634585,0
+EOD.US,D,20160524,000000,2.9149,2.9245,2.90518,2.9149,224709.69631,0
+EOD.US,D,20160525,000000,2.9296,2.95421,2.9296,2.94431,176896.79977163,0
+EOD.US,D,20160526,000000,2.96384,2.99297,2.96384,2.97863,558802.2162903,0
+EOD.US,D,20160527,000000,2.99297,2.99297,2.96384,2.97364,325903.37377329,0
+EOD.US,D,20160531,000000,2.97863,2.98344,2.95893,2.96864,205249.66474126,0
+EOD.US,D,20160601,000000,2.96384,2.98825,2.9593,2.98825,440439.00366967,0
+EOD.US,D,20160602,000000,2.96864,3.01286,2.95893,2.99825,1771147.1580585,0
+EOD.US,D,20160603,000000,2.98825,2.99825,2.97364,2.99825,270170.48327255,0
+EOD.US,D,20160606,000000,2.98825,3.04719,2.98344,3.04719,531480.56112551,0
+EOD.US,D,20160607,000000,3.02267,3.02748,3.00786,3.02748,394691.7695391,0
+EOD.US,D,20160608,000000,3.03229,3.08132,3.02748,3.08132,386910.13496356,0
+EOD.US,D,20160609,000000,3.07643,3.10602,3.03229,3.05699,376974.20149803,0
+EOD.US,D,20160610,000000,3.05227,3.05227,3.01286,3.01286,386621.52593013,0
+EOD.US,D,20160613,000000,3.01536,3.04034,2.95514,2.95514,393080.09886926,0
+EOD.US,D,20160614,000000,2.94514,2.95514,2.94033,2.95023,344072.77168692,0
+EOD.US,D,20160615,000000,2.96032,2.96522,2.94033,2.94514,238557.52525114,0
+EOD.US,D,20160616,000000,2.94514,2.94514,2.9149,2.92026,328797.03063656,0
+EOD.US,D,20160617,000000,2.92534,2.99029,2.92026,2.9753,266254.26406612,0
+EOD.US,D,20160620,000000,3.01536,3.01536,2.9753,3.00037,429266.48318449,0
+EOD.US,D,20160621,000000,3.02044,3.03535,2.99537,3.03535,427159.74533371,0
+EOD.US,D,20160622,000000,3.03535,3.03535,3.00527,3.01037,209829.57663132,0
+EOD.US,D,20160623,000000,3.04552,3.05033,3.00527,3.02535,441428.05709884,0
+EOD.US,D,20160624,000000,2.93524,2.94514,2.88011,2.91517,576301.43592407,0
+EOD.US,D,20160627,000000,2.85513,2.87011,2.76502,2.77001,680593.06653271,0
+EOD.US,D,20160628,000000,2.79998,2.87011,2.79998,2.86494,576947.83368433,0
+EOD.US,D,20160629,000000,2.91016,2.95514,2.91016,2.95514,581093.21062517,0
+EOD.US,D,20160630,000000,2.98029,2.99537,2.96522,2.99029,288798.19665501,0
+EOD.US,D,20160701,000000,3.01536,3.03044,2.99852,3.02535,363030.16954575,0
+EOD.US,D,20160705,000000,3.00527,3.03535,2.98029,3.00037,315653.96982201,0
+EOD.US,D,20160706,000000,2.99029,3.00777,2.9753,3.00037,335316.13580742,0
+EOD.US,D,20160707,000000,3.00527,3.00722,2.9753,2.98539,116380.78203145,0
+EOD.US,D,20160708,000000,3.01536,3.01536,2.99537,3.01037,214238.70115328,0
+EOD.US,D,20160711,000000,3.02535,3.02535,3.00527,3.01037,375297.67486564,0
+EOD.US,D,20160712,000000,3.03044,3.03044,3.01037,3.01037,326322.77566456,0
+EOD.US,D,20160713,000000,3.01037,3.0655,3.01037,3.03044,768416.68731243,0
+EOD.US,D,20160714,000000,3.0655,3.08049,3.03535,3.08049,776606.91445216,0
+EOD.US,D,20160715,000000,3.0655,3.0655,3.03044,3.03535,286891.43135549,0
+EOD.US,D,20160718,000000,3.04552,3.05033,3.02535,3.02535,410440.9591162,0
+EOD.US,D,20160719,000000,3.01536,3.05033,3.01046,3.03044,203916.87471047,0
+EOD.US,D,20160720,000000,3.03044,3.06041,3.02535,3.04034,263654.62089982,0
+EOD.US,D,20160721,000000,3.04552,3.05523,3.02044,3.02044,291651.85900804,0
+EOD.US,D,20160722,000000,3.02535,3.05523,3.02535,3.05033,227114.77158859,0
+EOD.US,D,20160725,000000,3.04552,3.04552,3.02535,3.03535,411682.9507994,0
+EOD.US,D,20160726,000000,3.03044,3.05033,3.00527,3.05033,413931.29083512,0
+EOD.US,D,20160727,000000,3.04034,3.05033,3.00527,3.02535,984301.64898226,0
+EOD.US,D,20160728,000000,3.01037,3.05783,3.01037,3.05523,307421.58630662,0
+EOD.US,D,20160729,000000,3.05033,3.0704,3.03535,3.06041,248008.11993011,0
+EOD.US,D,20160801,000000,3.0655,3.0704,3.04552,3.05523,283778.34515219,0
+EOD.US,D,20160802,000000,3.05523,3.05523,3.02044,3.02535,298738.45385138,0
+EOD.US,D,20160803,000000,3.02044,3.03044,2.9753,3.01536,411773.749147,0
+EOD.US,D,20160804,000000,3.00527,3.01203,2.99029,3.01037,254432.10302254,0
+EOD.US,D,20160805,000000,3.02044,3.04034,3.00037,3.00037,279590.81183567,0
+EOD.US,D,20160808,000000,2.99537,3.00527,2.98539,2.99537,334849.17287694,0
+EOD.US,D,20160809,000000,2.99029,3.02044,2.98918,3.00527,240755.06144951,0
+EOD.US,D,20160810,000000,3.01037,3.02044,3.00037,3.02044,301130.55793745,0
+EOD.US,D,20160811,000000,3.01536,3.02786,3.00527,3.01536,329995.78501137,0
+EOD.US,D,20160812,000000,3.01536,3.03044,3.00037,3.01037,213849.56537787,0
+EOD.US,D,20160815,000000,3.00037,3.02044,3.00037,3.01037,395051.72013136,0
+EOD.US,D,20160816,000000,3.01037,3.01037,2.98548,3.01037,217202.61864267,0
+EOD.US,D,20160817,000000,3.01037,3.02044,2.99029,3.01037,162628.48800651,0
+EOD.US,D,20160818,000000,3.00037,3.03044,2.99537,3.02044,243054.20532257,0
+EOD.US,D,20160819,000000,3.03535,3.03535,3.01037,3.02044,281921.30275731,0
+EOD.US,D,20160822,000000,3.02535,3.02535,3.00527,3.02535,315342.66120168,0
+EOD.US,D,20160823,000000,3.04034,3.04034,3.00536,3.01536,440863.8102245,0
+EOD.US,D,20160824,000000,3.02535,3.03044,2.99537,2.99537,270641.76993389,0
+EOD.US,D,20160825,000000,3.00527,3.02535,2.98029,2.99029,587026.45026751,0
+EOD.US,D,20160826,000000,2.99537,3.02044,2.99537,3.01536,369067.17872819,0
+EOD.US,D,20160829,000000,3.00527,3.01286,2.98029,2.99029,797448.37802362,0
+EOD.US,D,20160830,000000,2.98029,2.99029,2.97021,2.97021,477050.19453971,0
+EOD.US,D,20160831,000000,2.98029,2.98539,2.95514,2.96032,430372.27734628,0
+EOD.US,D,20160901,000000,2.9753,2.9753,2.94773,2.95514,425042.19815584,0
+EOD.US,D,20160902,000000,2.96522,2.9828,2.94514,2.95023,2766097.075162,0
+EOD.US,D,20160906,000000,2.96522,3.00037,2.95514,2.98539,410545.80958902,0
+EOD.US,D,20160907,000000,2.98539,3.01536,2.98539,3.01536,395539.22078333,0
+EOD.US,D,20160908,000000,3.01536,3.02535,3.00037,3.01536,558980.57018736,0
+EOD.US,D,20160909,000000,2.98539,3.00037,2.98029,2.98029,406190.73170254,0
+EOD.US,D,20160912,000000,2.97761,3.00842,2.96226,3.00842,406324.76735851,0
+EOD.US,D,20160913,000000,2.96734,2.98288,2.94191,2.95199,319666.3920396,0
+EOD.US,D,20160914,000000,2.95726,2.95846,2.911,2.92655,277591.08632313,0
+EOD.US,D,20160915,000000,2.91628,2.94191,2.911,2.93654,317097.01498916,0
+EOD.US,D,20160916,000000,2.92655,2.93654,2.90601,2.90601,234621.84925593,0
+EOD.US,D,20160919,000000,2.911,2.93154,2.911,2.92118,244671.28065596,0
+EOD.US,D,20160920,000000,2.93654,2.94191,2.911,2.92118,407557.03064732,0
+EOD.US,D,20160921,000000,2.92655,2.95985,2.92655,2.95726,670797.65431941,0
+EOD.US,D,20160922,000000,2.98288,2.99297,2.96226,2.96734,547792.91664426,0
+EOD.US,D,20160923,000000,2.94709,2.96734,2.94191,2.96226,299201.09305103,0
+EOD.US,D,20160926,000000,2.95199,2.96226,2.93154,2.95199,429136.77125934,0
+EOD.US,D,20160927,000000,2.95726,2.98288,2.94191,2.96734,361910.32325874,0
+EOD.US,D,20160928,000000,2.98288,2.98815,2.95726,2.96734,339022.65406823,0
+EOD.US,D,20160929,000000,2.97253,2.98288,2.95726,2.97253,477046.95174158,0
+EOD.US,D,20160930,000000,2.98815,2.99297,2.97253,2.97761,166503.63177,0
+EOD.US,D,20161003,000000,2.96734,2.98815,2.96226,2.97253,300143.6663737,0
+EOD.US,D,20161004,000000,2.97761,2.98288,2.94709,2.95199,301509.96531848,0
+EOD.US,D,20161005,000000,2.95726,2.96216,2.92118,2.92664,180186.07800658,0
+EOD.US,D,20161006,000000,2.92118,2.92886,2.89565,2.91628,224823.1942445,0
+EOD.US,D,20161007,000000,2.90073,2.911,2.88029,2.88538,202334.38922379,0
+EOD.US,D,20161010,000000,2.89565,2.89722,2.87011,2.89565,287658.89357922,0
+EOD.US,D,20161011,000000,2.88538,2.88972,2.85984,2.86484,209677.16511929,0
+EOD.US,D,20161012,000000,2.86484,2.87011,2.8442,2.85984,242569.94746872,0
+EOD.US,D,20161013,000000,2.8442,2.87011,2.83422,2.83422,145218.98578764,0
+EOD.US,D,20161014,000000,2.85485,2.85984,2.84458,2.85513,134300.4844892,0
+EOD.US,D,20161017,000000,2.8442,2.8442,2.81109,2.81895,442957.57688275,0
+EOD.US,D,20161018,000000,2.83422,2.84976,2.82913,2.83949,254059.18123778,0
+EOD.US,D,20161019,000000,2.84976,2.87011,2.84976,2.85984,381427.64426108,0
+EOD.US,D,20161020,000000,2.8442,2.87002,2.83533,2.85984,335927.943721,0
+EOD.US,D,20161021,000000,2.85485,2.85485,2.83422,2.8442,291868.04554992,0
+EOD.US,D,20161024,000000,2.8442,2.85485,2.83949,2.8442,254175.9219704,0
+EOD.US,D,20161025,000000,2.8442,2.85485,2.83949,2.83949,303997.191483,0
+EOD.US,D,20161026,000000,2.83422,2.86243,2.83422,2.85485,331473.42002523,0
+EOD.US,D,20161027,000000,2.85485,2.86577,2.82913,2.82913,216728.08918321,0
+EOD.US,D,20161028,000000,2.82395,2.8442,2.82395,2.82913,236586.98492176,0
+EOD.US,D,20161031,000000,2.82913,2.85485,2.82913,2.83949,356605.10552061,0
+EOD.US,D,20161101,000000,2.82913,2.82913,2.79833,2.81378,295425.39509682,0
+EOD.US,D,20161102,000000,2.80341,2.80341,2.76761,2.78306,655480.83782609,0
+EOD.US,D,20161103,000000,2.76761,2.77788,2.74189,2.74189,263234.13807583,0
+EOD.US,D,20161104,000000,2.7319,2.74725,2.72653,2.72653,339370.71440068,0
+EOD.US,D,20161107,000000,2.74725,2.7813,2.74725,2.77289,237339.31408755,0
+EOD.US,D,20161108,000000,2.75235,2.78047,2.74189,2.76761,287770.22964829,0
+EOD.US,D,20161109,000000,2.7319,2.77825,2.71626,2.76243,299185.95999309,0
+EOD.US,D,20161110,000000,2.75235,2.76853,2.70599,2.71118,541551.61117973,0
+EOD.US,D,20161111,000000,2.70109,2.70516,2.65475,2.6701,526671.49150104,0
+EOD.US,D,20161114,000000,2.6701,2.67278,2.62912,2.64956,652301.81472751,0
+EOD.US,D,20161115,000000,2.64456,2.69074,2.64456,2.68055,460326.00365865,0
+EOD.US,D,20161116,000000,2.65475,2.67167,2.64956,2.65475,344215.45480456,0
+EOD.US,D,20161117,000000,2.67528,2.69591,2.65983,2.6701,676977.34661949,0
+EOD.US,D,20161118,000000,2.65475,2.68055,2.65475,2.6701,375533.3181963,0
+EOD.US,D,20161121,000000,2.6701,2.67528,2.65983,2.67528,380298.06957967,0
+EOD.US,D,20161122,000000,2.68555,2.72154,2.68555,2.72154,546555.24869191,0
+EOD.US,D,20161123,000000,2.70599,2.74725,2.70599,2.7319,631493.86007006,0
+EOD.US,D,20161125,000000,2.7319,2.75734,2.69591,2.70599,423053.28197041,0
+EOD.US,D,20161128,000000,2.69074,2.7369,2.68055,2.72653,723460.69592522,0
+EOD.US,D,20161129,000000,2.72154,2.76243,2.72154,2.74725,718698.10640725,0
+EOD.US,D,20161130,000000,2.75734,2.75734,2.71118,2.71626,1892903.4184544,0
+EOD.US,D,20161201,000000,2.71118,2.72857,2.70599,2.71626,480127.60996359,0
+EOD.US,D,20161202,000000,2.70599,2.72154,2.70599,2.70599,789441.90944451,0
+EOD.US,D,20161205,000000,2.71118,2.7319,2.71118,2.71626,603456.62745159,0
+EOD.US,D,20161206,000000,2.7369,2.74189,2.71118,2.7369,498191.07647169,0
+EOD.US,D,20161207,000000,2.7369,2.77788,2.72653,2.76761,512302.65299394,0
+EOD.US,D,20161208,000000,2.76761,2.79342,2.7369,2.78814,751336.86956997,0
+EOD.US,D,20161209,000000,2.79342,2.81378,2.77289,2.81378,720551.90600401,0
+EOD.US,D,20161212,000000,2.80591,2.80591,2.769,2.77937,519009.84045627,0
+EOD.US,D,20161213,000000,2.79018,2.82673,2.78472,2.81627,880674.79198995,0
+EOD.US,D,20161214,000000,2.80073,2.83737,2.78472,2.78472,840055.50263315,0
+EOD.US,D,20161215,000000,2.78472,2.811,2.77418,2.80073,730073.84224181,0
+EOD.US,D,20161216,000000,2.811,2.82164,2.80073,2.81627,493477.12892565,0
+EOD.US,D,20161219,000000,2.82164,2.83209,2.80073,2.80073,502739.64131318,0
+EOD.US,D,20161220,000000,2.80591,2.82673,2.80591,2.82673,455712.58285461,0
+EOD.US,D,20161221,000000,2.82673,2.84255,2.81627,2.83209,1034817.958227,0
+EOD.US,D,20161222,000000,2.82673,2.84255,2.80591,2.82164,1178531.2047503,0
+EOD.US,D,20161223,000000,2.811,2.83737,2.80591,2.80591,356338.11514138,0
+EOD.US,D,20161227,000000,2.80591,2.84791,2.80591,2.83209,325886.07884993,0
+EOD.US,D,20161228,000000,2.84791,2.85309,2.83209,2.84791,856077.08725304,0
+EOD.US,D,20161229,000000,2.85309,2.85837,2.84791,2.85837,388216.98260932,0
+EOD.US,D,20161230,000000,2.84791,2.86891,2.84791,2.86346,636782.86381753,0
+EOD.US,D,20170103,000000,2.87427,2.953,2.86346,2.93718,1144734.7626558,0
+EOD.US,D,20170104,000000,2.92674,2.94255,2.90027,2.93718,701581.53695266,0
+EOD.US,D,20170105,000000,2.93718,2.93718,2.91082,2.93718,530475.29370571,0
+EOD.US,D,20170106,000000,2.92127,2.93987,2.91082,2.93718,369693.03876699,0
+EOD.US,D,20170109,000000,2.92127,2.93718,2.90027,2.92674,349694.70270892,0
+EOD.US,D,20170110,000000,2.92127,2.93191,2.90027,2.93191,564500.89353468,0
+EOD.US,D,20170111,000000,2.93718,2.93718,2.90573,2.93191,601022.36698983,0
+EOD.US,D,20170112,000000,2.91618,2.93191,2.90027,2.90573,289579.71100396,0
+EOD.US,D,20170113,000000,2.92127,2.96347,2.91082,2.96347,371076.63263512,0
+EOD.US,D,20170117,000000,2.94773,2.95828,2.93191,2.953,446602.48197911,0
+EOD.US,D,20170118,000000,2.94255,2.953,2.93191,2.94773,395588.94368796,0
+EOD.US,D,20170119,000000,2.93718,2.953,2.91082,2.91618,263029.84179375,0
+EOD.US,D,20170120,000000,2.92674,2.93191,2.91618,2.93191,262078.6210094,0
+EOD.US,D,20170123,000000,2.93191,2.93718,2.91082,2.92127,319373.45927532,0
+EOD.US,D,20170124,000000,2.93191,2.94255,2.92127,2.93718,268666.90587367,0
+EOD.US,D,20170125,000000,2.93191,2.94773,2.93053,2.94255,294763.86427862,0
+EOD.US,D,20170126,000000,2.94255,2.953,2.93016,2.953,276333.961582,0
+EOD.US,D,20170127,000000,2.953,2.95828,2.92674,2.94255,445811.23923578,0
+EOD.US,D,20170130,000000,2.92674,2.93191,2.89528,2.90573,435295.92583796,0
+EOD.US,D,20170131,000000,2.91082,2.92201,2.90027,2.91618,378202.14105599,0
+EOD.US,D,20170201,000000,2.91082,2.96864,2.90573,2.953,610742.11391347,0
+EOD.US,D,20170202,000000,2.953,2.97919,2.93718,2.96864,576046.33580462,0
+EOD.US,D,20170203,000000,2.97391,2.97919,2.96347,2.96347,177619.94375427,0
+EOD.US,D,20170206,000000,2.94773,2.95828,2.94255,2.94255,264149.68808077,0
+EOD.US,D,20170207,000000,2.94255,2.96864,2.93191,2.953,367044.75362876,0
+EOD.US,D,20170208,000000,2.95828,2.95828,2.92674,2.93191,377448.73095749,0
+EOD.US,D,20170209,000000,2.93191,2.953,2.92674,2.953,342360.5742751,0
+EOD.US,D,20170210,000000,2.94773,2.97391,2.94773,2.96864,328932.14722525,0
+EOD.US,D,20170213,000000,2.96864,3.00027,2.96347,2.98973,268212.9141357,0
+EOD.US,D,20170214,000000,2.97391,2.995,2.94773,2.995,481230.16132727,0
+EOD.US,D,20170215,000000,2.97391,2.98973,2.953,2.98973,434862.47182146,0
+EOD.US,D,20170216,000000,2.98973,2.98973,2.96347,2.97133,231302.30490511,0
+EOD.US,D,20170217,000000,2.953,2.96207,2.92674,2.93718,302446.05304489,0
+EOD.US,D,20170221,000000,2.94773,2.96864,2.93718,2.96541,345025.07340397,0
+EOD.US,D,20170222,000000,2.94773,2.953,2.93191,2.94255,392530.98505285,0
+EOD.US,D,20170223,000000,2.95828,2.97919,2.94773,2.97391,243367.67580832,0
+EOD.US,D,20170224,000000,2.96864,2.98445,2.953,2.97919,333494.76419196,0
+EOD.US,D,20170227,000000,2.96864,2.995,2.96864,2.995,181325.38108236,0
+EOD.US,D,20170228,000000,2.97919,2.98973,2.97919,2.98445,185084.86504593,0
+EOD.US,D,20170301,000000,3.00027,3.01074,2.98899,2.98973,296152.8628103,0
+EOD.US,D,20170302,000000,2.98445,3.02128,2.98445,2.98973,532244.78055112,0
+EOD.US,D,20170303,000000,2.995,3.00536,2.98779,3.00536,293726.16887753,0
+EOD.US,D,20170306,000000,2.995,3.00536,2.99371,2.995,214822.4048164,0
+EOD.US,D,20170307,000000,2.98445,3.00027,2.98445,2.98973,204289.79649524,0
+EOD.US,D,20170308,000000,3.00027,3.00943,2.97391,2.97391,298793.58141956,0
+EOD.US,D,20170309,000000,2.97919,3.00027,2.96864,2.97391,581525.58370897,0
+EOD.US,D,20170310,000000,2.995,2.995,2.97919,2.98973,550606.58448704,0
+EOD.US,D,20170313,000000,3.00842,3.01388,2.96549,2.98705,568534.93440645,0
+EOD.US,D,20170314,000000,2.97086,2.9815,2.96549,2.97086,176465.50762056,0
+EOD.US,D,20170315,000000,2.9815,2.99769,2.96281,2.99251,277574.87233249,0
+EOD.US,D,20170316,000000,2.99251,3.01933,2.98705,3.01933,249269.56840208,0
+EOD.US,D,20170317,000000,3.01388,3.07318,3.00842,3.05709,307446.44775894,0
+EOD.US,D,20170320,000000,3.0679,3.0679,3.04626,3.05709,149661.61922361,0
+EOD.US,D,20170321,000000,3.06236,3.0679,3.04081,3.05172,235960.04395027,0
+EOD.US,D,20170322,000000,3.04626,3.05709,3.04081,3.04081,227651.99514521,0
+EOD.US,D,20170323,000000,3.04081,3.08928,3.04081,3.08928,248680.46007541,0
+EOD.US,D,20170324,000000,3.08928,3.09473,3.0679,3.08382,170011.25841225,0
+EOD.US,D,20170327,000000,3.06236,3.07318,3.04358,3.0679,194533.29785949,0
+EOD.US,D,20170328,000000,3.0679,3.08382,3.0679,3.07318,168090.44098751,0
+EOD.US,D,20170329,000000,3.0679,3.11092,3.05172,3.10537,319464.25762291,0
+EOD.US,D,20170330,000000,3.1162,3.12148,3.10001,3.1162,209526.91547267,0
+EOD.US,D,20170331,000000,3.11092,3.13229,3.11028,3.13229,194761.37466118,0
+EOD.US,D,20170403,000000,3.14303,3.14303,3.11092,3.12148,353450.94387435,0
+EOD.US,D,20170404,000000,3.12148,3.13229,3.11444,3.12693,262957.4193022,0
+EOD.US,D,20170405,000000,3.10537,3.13229,3.09473,3.12148,399258.71023664,0
+EOD.US,D,20170406,000000,3.12148,3.14848,3.12148,3.14848,254901.22781846,0
+EOD.US,D,20170407,000000,3.14303,3.14303,3.13229,3.13507,125257.4014417,0
+EOD.US,D,20170410,000000,3.13229,3.14848,3.12906,3.14303,142783.64439319,0
+EOD.US,D,20170411,000000,3.13775,3.15922,3.13229,3.14848,367082.5862736,0
+EOD.US,D,20170412,000000,3.14303,3.162,3.13775,3.13775,573457.50196541,0
+EOD.US,D,20170413,000000,3.15385,3.16458,3.14303,3.15385,363990.03779177,0
+EOD.US,D,20170417,000000,3.14848,3.1755,3.14303,3.16995,782289.3777059,0
+EOD.US,D,20170418,000000,3.16995,3.18068,3.13775,3.18068,280255.585452,0
+EOD.US,D,20170419,000000,3.18604,3.20223,3.1755,3.19695,205755.5412493,0
+EOD.US,D,20170420,000000,3.20223,3.22388,3.1755,3.20223,329000.24598594,0
+EOD.US,D,20170421,000000,3.18604,3.19695,3.15385,3.16458,211682.29529537,0
+EOD.US,D,20170424,000000,3.20223,3.21833,3.16995,3.19159,382791.78134045,0
+EOD.US,D,20170425,000000,3.20223,3.22388,3.19447,3.2076,118795.58570443,0
+EOD.US,D,20170426,000000,3.2076,3.23471,3.20223,3.21297,334935.64749369,0
+EOD.US,D,20170427,000000,3.21833,3.21833,3.19159,3.2076,192932.43651675,0
+EOD.US,D,20170428,000000,3.21297,3.22388,3.2076,3.22388,132041.33512639,0
+EOD.US,D,20170501,000000,3.22925,3.23471,3.21297,3.23471,217001.56515872,0
+EOD.US,D,20170502,000000,3.22925,3.2508,3.21297,3.21297,320099.8460561,0
+EOD.US,D,20170503,000000,3.2076,3.23471,3.2076,3.23471,250652.08133749,0
+EOD.US,D,20170504,000000,3.23471,3.24544,3.22925,3.23471,172704.94272427,0
+EOD.US,D,20170505,000000,3.22925,3.2508,3.22758,3.23471,268490.71384203,0
+EOD.US,D,20170508,000000,3.23471,3.2508,3.23147,3.2508,197884.18925887,0
+EOD.US,D,20170509,000000,3.2508,3.27763,3.24073,3.27763,224271.91856267,0
+EOD.US,D,20170510,000000,3.27227,3.28856,3.25673,3.26699,180792.48125659,0
+EOD.US,D,20170511,000000,3.26134,3.26699,3.22925,3.2508,256418.85734256,0
+EOD.US,D,20170512,000000,3.24544,3.27227,3.22925,3.25626,245946.78125314,0
+EOD.US,D,20170515,000000,3.25626,3.27763,3.2508,3.26699,128987.7002221,0
+EOD.US,D,20170516,000000,3.283,3.28856,3.26699,3.283,278425.56637484,0
+EOD.US,D,20170517,000000,3.27763,3.28856,3.24544,3.25626,179692.09175834,0
+EOD.US,D,20170518,000000,3.26134,3.30991,3.24016,3.30991,187838.00065698,0
+EOD.US,D,20170519,000000,3.31547,3.36376,3.29364,3.36376,261340.34396882,0
+EOD.US,D,20170522,000000,3.36922,3.39059,3.33675,3.34767,404722.82508306,0
+EOD.US,D,20170523,000000,3.35322,3.40687,3.35322,3.39605,423759.1310297,0
+EOD.US,D,20170524,000000,3.39605,3.41778,3.35322,3.39605,386912.29682898,0
+EOD.US,D,20170525,000000,3.39605,3.44998,3.3745,3.43925,297571.04652514,0
+EOD.US,D,20170526,000000,3.43925,3.47682,3.43925,3.47682,414633.89709627,0
+EOD.US,D,20170530,000000,3.46072,3.47136,3.44443,3.44998,172807.63133166,0
+EOD.US,D,20170531,000000,3.45526,3.48754,3.44998,3.48217,341632.02562892,0
+EOD.US,D,20170601,000000,3.47136,3.493,3.38541,3.42834,788394.48564902,0
+EOD.US,D,20170602,000000,3.42834,3.44443,3.40122,3.44443,458495.9845815,0
+EOD.US,D,20170605,000000,3.43379,3.46072,3.40687,3.45526,412162.88492241,0
+EOD.US,D,20170606,000000,3.43379,3.46072,3.43379,3.44443,362942.61399628,0
+EOD.US,D,20170607,000000,3.45526,3.48217,3.43925,3.44443,368780.73156018,0
+EOD.US,D,20170608,000000,3.43925,3.47682,3.43379,3.46072,393875.66534344,0
+EOD.US,D,20170609,000000,3.47682,3.50374,3.47136,3.47682,622865.85518298,0
+EOD.US,D,20170612,000000,3.49596,3.51252,3.41862,3.42982,544029.10894986,0
+EOD.US,D,20170613,000000,3.41862,3.45192,3.41862,3.41862,458711.09019069,0
+EOD.US,D,20170614,000000,3.44064,3.45192,3.41862,3.42982,337436.92578343,0
+EOD.US,D,20170615,000000,3.41862,3.42436,3.39679,3.40225,314550.33752563,0
+EOD.US,D,20170616,000000,3.41317,3.44064,3.40864,3.43537,187571.01027773,0
+EOD.US,D,20170619,000000,3.45192,3.47394,3.4461,3.47394,195059.71208901,0
+EOD.US,D,20170620,000000,3.4683,3.47394,3.44064,3.45192,236252.97671453,0
+EOD.US,D,20170621,000000,3.45757,3.46303,3.43684,3.45757,193603.69572933,0
+EOD.US,D,20170622,000000,3.4461,3.4683,3.43537,3.4461,258792.58557258,0
+EOD.US,D,20170623,000000,3.43537,3.45192,3.41862,3.42982,193009.18273912,0
+EOD.US,D,20170626,000000,3.4461,3.46303,3.42436,3.42982,321987.15456684,0
+EOD.US,D,20170627,000000,3.43537,3.4461,3.39679,3.40225,152621.21298216,0
+EOD.US,D,20170628,000000,3.40225,3.43537,3.38569,3.41862,381950.81569248,0
+EOD.US,D,20170629,000000,3.41317,3.42269,3.35784,3.38569,238261.34968874,0
+EOD.US,D,20170630,000000,3.38569,3.38569,3.34137,3.37995,391129.01532866,0
+EOD.US,D,20170703,000000,3.39679,3.41862,3.38569,3.41862,303746.41509439,0
+EOD.US,D,20170705,000000,3.40771,3.41862,3.35784,3.38569,373390.90956611,0
+EOD.US,D,20170706,000000,3.3745,3.37995,3.33018,3.34137,246837.46980575,0
+EOD.US,D,20170707,000000,3.33018,3.35784,3.31927,3.35784,269401.94011613,0
+EOD.US,D,20170710,000000,3.36904,3.36904,3.34692,3.35784,204451.93640166,0
+EOD.US,D,20170711,000000,3.34137,3.36904,3.34137,3.34692,397985.37150487,0
+EOD.US,D,20170712,000000,3.35228,3.38569,3.35228,3.37995,267321.14465037,0
+EOD.US,D,20170713,000000,3.36904,3.40225,3.36339,3.38569,203735.27801528,0
+EOD.US,D,20170714,000000,3.39679,3.40771,3.3745,3.40225,189779.3558032,0
+EOD.US,D,20170717,000000,3.41317,3.41862,3.39679,3.40771,279395.16301526,0
+EOD.US,D,20170718,000000,3.41862,3.41862,3.39679,3.40771,262595.30684453,0
+EOD.US,D,20170719,000000,3.41317,3.42982,3.40771,3.42149,254662.34168967,0
+EOD.US,D,20170720,000000,3.41862,3.4683,3.41862,3.46303,209158.31741873,0
+EOD.US,D,20170721,000000,3.45757,3.45757,3.44064,3.45757,271832.95777973,0
+EOD.US,D,20170724,000000,3.45757,3.47394,3.44064,3.46303,306423.88541576,0
+EOD.US,D,20170725,000000,3.45192,3.47394,3.42436,3.45757,490605.09071658,0
+EOD.US,D,20170726,000000,3.45192,3.46229,3.44064,3.45192,431913.68739001,0
+EOD.US,D,20170727,000000,3.46303,3.50706,3.45192,3.46303,448772.99485975,0
+EOD.US,D,20170728,000000,3.46303,3.4794,3.46303,3.4794,198559.7722023,0
+EOD.US,D,20170731,000000,3.4794,3.48773,3.4683,3.47394,281579.72802111,0
+EOD.US,D,20170801,000000,3.49059,3.5016,3.48505,3.49059,250252.136235,0
+EOD.US,D,20170802,000000,3.49596,3.5016,3.47182,3.48505,280468.52919575,0
+EOD.US,D,20170803,000000,3.49059,3.49059,3.46488,3.4794,401404.36166496,0
+EOD.US,D,20170804,000000,3.48505,3.5016,3.4794,3.5016,215395.29915243,0
+EOD.US,D,20170807,000000,3.50706,3.51252,3.49596,3.51252,339274.51138955,0
+EOD.US,D,20170808,000000,3.50706,3.51252,3.49059,3.5016,320671.65945941,0
+EOD.US,D,20170809,000000,3.5016,3.5016,3.47404,3.48505,227647.67141437,0
+EOD.US,D,20170810,000000,3.4683,3.47876,3.40261,3.41862,333372.61879579,0
+EOD.US,D,20170811,000000,3.38569,3.43537,3.36904,3.42436,461316.13802054,0
+EOD.US,D,20170814,000000,3.42436,3.45192,3.41862,3.4461,293878.58038956,0
+EOD.US,D,20170815,000000,3.45192,3.4794,3.42982,3.43537,249037.16786954,0
+EOD.US,D,20170816,000000,3.45192,3.4683,3.4449,3.45192,261689.48523398,0
+EOD.US,D,20170817,000000,3.43537,3.45757,3.42436,3.42436,216068.72023044,0
+EOD.US,D,20170818,000000,3.41862,3.45192,3.40225,3.45192,180390.37428866,0
+EOD.US,D,20170821,000000,3.45757,3.45757,3.42436,3.45192,156775.23738469,0
+EOD.US,D,20170822,000000,3.45757,3.49596,3.45082,3.49596,220751.32072789,0
+EOD.US,D,20170823,000000,3.49596,3.5016,3.48505,3.49596,343172.35473992,0
+EOD.US,D,20170824,000000,3.49596,3.49596,3.46303,3.4794,260437.76515641,0
+EOD.US,D,20170825,000000,3.47394,3.49059,3.45192,3.48505,363403.09133052,0
+EOD.US,D,20170828,000000,3.49059,3.5016,3.47394,3.49596,213378.27871654,0
+EOD.US,D,20170829,000000,3.4794,3.52372,3.4794,3.50706,377540.61023781,0
+EOD.US,D,20170830,000000,3.50706,3.53464,3.49596,3.53464,480798.86917618,0
+EOD.US,D,20170831,000000,3.53464,3.54582,3.52372,3.54037,240718.30973739,0
+EOD.US,D,20170901,000000,3.54582,3.57331,3.53464,3.56784,297815.33731748,0
+EOD.US,D,20170905,000000,3.54582,3.5623,3.52372,3.52917,232709.67929285,0
+EOD.US,D,20170906,000000,3.55138,3.5623,3.52917,3.5623,323349.12978079,0
+EOD.US,D,20170907,000000,3.55683,3.56784,3.53464,3.5623,197059.43760154,0
+EOD.US,D,20170908,000000,3.55683,3.56784,3.53464,3.55138,182386.85700308,0
+EOD.US,D,20170911,000000,3.57331,3.58996,3.56784,3.58996,367820.86331417,0
+EOD.US,D,20170912,000000,3.60697,3.60697,3.57857,3.5956,264249.13389003,0
+EOD.US,D,20170913,000000,3.57857,3.5956,3.56729,3.5956,258095.38397498,0
+EOD.US,D,20170914,000000,3.60106,3.60106,3.56165,3.57857,169094.62747462,0
+EOD.US,D,20170915,000000,3.58996,3.58996,3.54462,3.55036,182795.44956725,0
+EOD.US,D,20170918,000000,3.56729,3.57857,3.5388,3.54462,262633.13948936,0
+EOD.US,D,20170919,000000,3.56165,3.57294,3.54047,3.56165,171312.70139446,0
+EOD.US,D,20170920,000000,3.57294,3.57857,3.55082,3.56165,215974.67908471,0
+EOD.US,D,20170921,000000,3.57294,3.58432,3.54823,3.556,142393.42768507,0
+EOD.US,D,20170922,000000,3.57294,3.58432,3.55036,3.556,202316.01336773,0
+EOD.US,D,20170925,000000,3.556,3.57284,3.55036,3.556,169034.09524288,0
+EOD.US,D,20170926,000000,3.556,3.56165,3.5388,3.55036,148872.53834568,0
+EOD.US,D,20170927,000000,3.56729,3.57294,3.54462,3.56165,231831.96193277,0
+EOD.US,D,20170928,000000,3.56729,3.56729,3.54462,3.556,184545.4796239,0
+EOD.US,D,20170929,000000,3.55036,3.56729,3.55036,3.55036,248689.10753708,0
+EOD.US,D,20171002,000000,3.57294,3.58432,3.556,3.56729,331365.32675429,0
+EOD.US,D,20171003,000000,3.57857,3.58432,3.55036,3.56729,357282.85032946,0
+EOD.US,D,20171004,000000,3.56165,3.57294,3.5388,3.55036,251032.56965123,0
+EOD.US,D,20171005,000000,3.56165,3.57294,3.55036,3.56165,152107.76994515,0
+EOD.US,D,20171006,000000,3.56729,3.57294,3.55036,3.56165,197755.55826643,0
+EOD.US,D,20171009,000000,3.56729,3.56729,3.556,3.56165,125175.25055578,0
+EOD.US,D,20171010,000000,3.56729,3.57294,3.556,3.56729,319161.59646426,0
+EOD.US,D,20171011,000000,3.57294,3.58432,3.56729,3.57857,242375.37958101,0
+EOD.US,D,20171012,000000,3.58432,3.58996,3.57294,3.57857,290512.55593224,0
+EOD.US,D,20171013,000000,3.58432,3.58996,3.57579,3.58432,258552.61851108,0
+EOD.US,D,20171016,000000,3.57857,3.58432,3.56165,3.57294,272917.13328735,0
+EOD.US,D,20171017,000000,3.56165,3.56165,3.51058,3.5388,912766.60320166,0
+EOD.US,D,20171018,000000,3.53325,3.55036,3.52204,3.5388,302816.81296424,0
+EOD.US,D,20171019,000000,3.55036,3.55036,3.5388,3.54462,264115.09823406,0
+EOD.US,D,20171020,000000,3.55036,3.56729,3.5388,3.55036,154278.28282578,0
+EOD.US,D,20171023,000000,3.56729,3.56729,3.54462,3.55036,157031.41843683,0
+EOD.US,D,20171024,000000,3.56165,3.57294,3.556,3.56729,345419.61384292,0
+EOD.US,D,20171025,000000,3.56165,3.56729,3.52204,3.52204,250822.8687056,0
+EOD.US,D,20171026,000000,3.53325,3.54462,3.51622,3.52769,257891.08769287,0
+EOD.US,D,20171027,000000,3.54462,3.56165,3.54462,3.56165,186924.61251746,0
+EOD.US,D,20171030,000000,3.55739,3.56729,3.53325,3.5388,180424.96413537,0
+EOD.US,D,20171031,000000,3.556,3.556,3.5388,3.54462,234628.33485218,0
+EOD.US,D,20171101,000000,3.54462,3.57294,3.52204,3.5388,267924.30510225,0
+EOD.US,D,20171102,000000,3.54462,3.556,3.52204,3.52769,222789.95981797,0
+EOD.US,D,20171103,000000,3.5388,3.5388,3.52204,3.53325,210460.84133366,0
+EOD.US,D,20171106,000000,3.54462,3.54462,3.50503,3.52769,264880.39859236,0
+EOD.US,D,20171107,000000,3.51622,3.51936,3.49939,3.49939,215554.19626073,0
+EOD.US,D,20171108,000000,3.51058,3.52204,3.49939,3.50503,192550.8672703,0
+EOD.US,D,20171109,000000,3.4881,3.50503,3.46598,3.50503,223032.0887449,0
+EOD.US,D,20171110,000000,3.4881,3.49939,3.48236,3.48236,204756.75942574,0
+EOD.US,D,20171113,000000,3.4881,3.4881,3.4597,3.46553,227165.57542595,0
+EOD.US,D,20171114,000000,3.45406,3.46728,3.44267,3.4597,300043.13963171,0
+EOD.US,D,20171115,000000,3.44832,3.44832,3.43139,3.44267,262756.36581824,0
+EOD.US,D,20171116,000000,3.44832,3.48236,3.44832,3.4597,292380.40765421,0
+EOD.US,D,20171117,000000,3.44832,3.47099,3.44832,3.46553,229866.82626694,0
+EOD.US,D,20171120,000000,3.4597,3.48236,3.4597,3.47672,293444.04544035,0
+EOD.US,D,20171121,000000,3.4881,3.51058,3.48236,3.49374,287169.23106182,0
+EOD.US,D,20171122,000000,3.4881,3.50503,3.4881,3.49939,163004.6525894,0
+EOD.US,D,20171124,000000,3.51058,3.55036,3.50503,3.55036,97990.873845094,0
+EOD.US,D,20171127,000000,3.5388,3.54462,3.52204,3.52769,198891.6185441,0
+EOD.US,D,20171128,000000,3.53325,3.54462,3.51622,3.52769,187715.8552608,0
+EOD.US,D,20171129,000000,3.53325,3.53325,3.50503,3.52204,237699.26467981,0
+EOD.US,D,20171130,000000,3.53325,3.556,3.52769,3.556,309633.1746302,0
+EOD.US,D,20171201,000000,3.556,3.556,3.49939,3.52204,361634.68541782,0
+EOD.US,D,20171204,000000,3.53325,3.54462,3.49939,3.49939,242682.36447052,0
+EOD.US,D,20171205,000000,3.51622,3.51807,3.49939,3.51622,205820.39721186,0
+EOD.US,D,20171206,000000,3.49939,3.51622,3.49939,3.50503,229318.79338322,0
+EOD.US,D,20171207,000000,3.50503,3.514,3.49374,3.49939,227044.51096248,0
+EOD.US,D,20171208,000000,3.51058,3.51622,3.47672,3.49374,450388.98926041,0
+EOD.US,D,20171211,000000,3.49939,3.56729,3.49939,3.55036,539264.35756647,0
+EOD.US,D,20171212,000000,3.52695,3.53852,3.5214,3.53288,362882.08176457,0
+EOD.US,D,20171213,000000,3.54453,3.54453,3.48634,3.50975,616230.00927951,0
+EOD.US,D,20171214,000000,3.50975,3.51557,3.47468,3.48061,675737.51680173,0
+EOD.US,D,20171215,000000,3.48634,3.50975,3.48634,3.50975,436182.29065974,0
+EOD.US,D,20171218,000000,3.50975,3.51557,3.49808,3.51557,624881.79468617,0
+EOD.US,D,20171219,000000,3.5214,3.52695,3.49808,3.50975,610939.92459931,0
+EOD.US,D,20171220,000000,3.50975,3.5214,3.49199,3.50975,333589.88627039,0
+EOD.US,D,20171221,000000,3.50391,3.50975,3.48061,3.48634,321345.08053741,0
+EOD.US,D,20171222,000000,3.49808,3.49808,3.47468,3.47468,302369.30682251,0
+EOD.US,D,20171226,000000,3.48061,3.48061,3.41659,3.42815,434397.67075639,0
+EOD.US,D,20171227,000000,3.4226,3.44591,3.41076,3.43407,350840.49138096,0
+EOD.US,D,20171228,000000,3.43407,3.45748,3.42815,3.43981,533934.27837604,0
+EOD.US,D,20171229,000000,3.43407,3.45748,3.41659,3.44591,558727.63193335,0
+EOD.US,D,20180102,000000,3.46895,3.47468,3.45748,3.46895,346711.32843076,0
+EOD.US,D,20180103,000000,3.48634,3.49199,3.44591,3.45748,424815.20228685,0
+EOD.US,D,20180104,000000,3.46895,3.49199,3.44591,3.45748,300582.52505374,0
+EOD.US,D,20180105,000000,3.46313,3.48634,3.46313,3.48061,306150.40944026,0
+EOD.US,D,20180108,000000,3.48061,3.49199,3.46313,3.47468,357275.28380049,0
+EOD.US,D,20180109,000000,3.47468,3.48061,3.46313,3.47468,341182.35762177,0
+EOD.US,D,20180110,000000,3.46313,3.48061,3.46313,3.46313,301599.68273336,0
+EOD.US,D,20180111,000000,3.46895,3.48634,3.45748,3.48061,502017.57826325,0
+EOD.US,D,20180112,000000,3.49199,3.49199,3.47977,3.48634,201608.00244303,0
+EOD.US,D,20180116,000000,3.50391,3.53288,3.49199,3.50391,490138.12778608,0
+EOD.US,D,20180117,000000,3.50975,3.51557,3.49199,3.51557,338814.0340553,0
+EOD.US,D,20180118,000000,3.48634,3.50391,3.46313,3.46895,497813.83095609,0
+EOD.US,D,20180119,000000,3.46895,3.50975,3.45748,3.50391,449266.98110797,0
+EOD.US,D,20180122,000000,3.51557,3.51557,3.48634,3.50391,474181.39912876,0
+EOD.US,D,20180123,000000,3.50975,3.5214,3.49808,3.49808,361454.16965534,0
+EOD.US,D,20180124,000000,3.5214,3.54453,3.50632,3.53852,654610.68699497,0
+EOD.US,D,20180125,000000,3.54453,3.55036,3.50975,3.51557,334308.7065222,0
+EOD.US,D,20180126,000000,3.53852,3.54453,3.50391,3.54453,346523.24613931,0
+EOD.US,D,20180129,000000,3.53852,3.54064,3.50975,3.5214,422312.84306441,0
+EOD.US,D,20180130,000000,3.50391,3.51557,3.41659,3.44591,718791.06662027,0
+EOD.US,D,20180131,000000,3.46313,3.46313,3.42815,3.46313,408661.7438764,0
+EOD.US,D,20180201,000000,3.46313,3.46313,3.45137,3.46313,288899.80432969,0
+EOD.US,D,20180202,000000,3.45748,3.45748,3.39901,3.43407,377010.95321015,0
+EOD.US,D,20180205,000000,3.39901,3.4226,3.25987,3.27144,708622.7326222,0
+EOD.US,D,20180206,000000,3.23665,3.35849,3.23665,3.34119,364301.3464121,0
+EOD.US,D,20180207,000000,3.35849,3.42815,3.35849,3.38172,343934.41230011,0
+EOD.US,D,20180208,000000,3.37005,3.39901,3.29465,3.31205,220677.81730365,0
+EOD.US,D,20180209,000000,3.32361,3.32935,3.25385,3.30612,328571.11570028,0
+EOD.US,D,20180212,000000,3.32935,3.36376,3.30612,3.32361,222743.47971147,0
+EOD.US,D,20180213,000000,3.32935,3.34119,3.32361,3.33536,193952.8369945,0
+EOD.US,D,20180214,000000,3.32361,3.35849,3.31778,3.35849,151685.12525574,0
+EOD.US,D,20180215,000000,3.37005,3.37005,3.35275,3.36441,278868.74878573,0
+EOD.US,D,20180216,000000,3.35849,3.37865,3.35275,3.37005,213998.73409178,0
+EOD.US,D,20180220,000000,3.34692,3.37005,3.34692,3.34692,182712.21774863,0
+EOD.US,D,20180221,000000,3.35275,3.35849,3.34692,3.35275,202597.05587219,0
+EOD.US,D,20180222,000000,3.38172,3.38172,3.34119,3.35275,301842.89259299,0
+EOD.US,D,20180223,000000,3.37588,3.38172,3.35275,3.36441,253433.32119899,0
+EOD.US,D,20180226,000000,3.37005,3.39244,3.36441,3.37588,288038.30096024,0
+EOD.US,D,20180227,000000,3.37005,3.37588,3.34119,3.34692,255910.81896911,0
+EOD.US,D,20180228,000000,3.34692,3.36441,3.34119,3.34692,236772.90534778,0
+EOD.US,D,20180301,000000,3.35275,3.35849,3.31205,3.32361,240781.00383454,0
+EOD.US,D,20180302,000000,3.31205,3.31778,3.30048,3.31778,243767.62091083,0
+EOD.US,D,20180305,000000,3.30612,3.34692,3.29465,3.34692,376648.84075247,0
+EOD.US,D,20180306,000000,3.35849,3.35849,3.34119,3.34119,154832.80130575,0
+EOD.US,D,20180307,000000,3.34119,3.38172,3.34119,3.37588,375317.1316544,0
+EOD.US,D,20180308,000000,3.38172,3.39901,3.37292,3.38172,160092.61987007,0
+EOD.US,D,20180309,000000,3.40521,3.43981,3.404,3.41076,283475.68399354,0
+EOD.US,D,20180312,000000,3.42815,3.43407,3.39901,3.41076,457117.79537693,0
+EOD.US,D,20180313,000000,3.4288,3.44194,3.41677,3.41677,260113.48534357,0
+EOD.US,D,20180314,000000,3.43481,3.44064,3.42287,3.44064,130395.07460986,0
+EOD.US,D,20180315,000000,3.45286,3.45286,3.4288,3.44665,151276.53269156,0
+EOD.US,D,20180316,000000,3.45286,3.45286,3.41677,3.42287,190550.06082506,0
+EOD.US,D,20180319,000000,3.4288,3.4288,3.41076,3.42287,196685.43488405,0
+EOD.US,D,20180320,000000,3.43481,3.43481,3.41677,3.4288,176766.00691379,0
+EOD.US,D,20180321,000000,3.4288,3.43481,3.41076,3.41677,282351.51397568,0
+EOD.US,D,20180322,000000,3.41076,3.41076,3.36007,3.36292,247440.63025764,0
+EOD.US,D,20180323,000000,3.36894,3.36894,3.34507,3.35108,266529.90190704,0
+EOD.US,D,20180326,000000,3.38105,3.393,3.3571,3.37496,134366.42138448,0
+EOD.US,D,20180327,000000,3.38105,3.38105,3.3571,3.36894,189048.64529159,0
+EOD.US,D,20180328,000000,3.36894,3.393,3.3571,3.36292,271078.46674852,0
+EOD.US,D,20180329,000000,3.36894,3.40502,3.36894,3.40502,239719.52791384,0
+EOD.US,D,20180402,000000,3.4288,3.43195,3.36894,3.393,471194.78205247,0
+EOD.US,D,20180403,000000,3.40502,3.41076,3.36292,3.3868,422579.83344366,0
+EOD.US,D,20180404,000000,3.36894,3.39874,3.36894,3.393,239662.23848023,0
+EOD.US,D,20180405,000000,3.393,3.48884,3.38105,3.48884,633173.62950057,0
+EOD.US,D,20180406,000000,3.4707,3.50059,3.45859,3.4647,464446.51914719,0
+EOD.US,D,20180409,000000,3.4647,3.5363,3.4647,3.53057,406348.54787812,0
+EOD.US,D,20180410,000000,3.53057,3.5425,3.51345,3.53057,529957.52693787,0
+EOD.US,D,20180411,000000,3.52437,3.52437,3.48273,3.49458,229859.25973796,0
+EOD.US,D,20180412,000000,3.49458,3.51252,3.44665,3.44665,169510.78656776,0
+EOD.US,D,20180413,000000,3.4647,3.47404,3.44064,3.45286,147475.97328503,0
+EOD.US,D,20180416,000000,3.4707,3.50059,3.44073,3.45286,233482.54618013,0
+EOD.US,D,20180417,000000,3.45859,3.52437,3.45859,3.48884,283222.74573951,0
+EOD.US,D,20180418,000000,3.50059,3.50391,3.47662,3.48884,245778.15575046,0
+EOD.US,D,20180419,000000,3.48273,3.48884,3.45859,3.48273,254825.56252879,0
+EOD.US,D,20180420,000000,3.4707,3.48273,3.45859,3.4707,216078.44862482,0
+EOD.US,D,20180423,000000,3.45859,3.47672,3.44989,3.4647,159819.14389458,0
+EOD.US,D,20180424,000000,3.47672,3.48273,3.44665,3.4707,237316.61450065,0
+EOD.US,D,20180425,000000,3.45286,3.4707,3.44064,3.44665,152249.37213009,0
+EOD.US,D,20180426,000000,3.4707,3.50661,3.4707,3.50661,138138.87654056,0
+EOD.US,D,20180427,000000,3.50059,3.51557,3.49458,3.51252,271199.53121198,0
+EOD.US,D,20180430,000000,3.52437,3.56044,3.50661,3.56044,454466.26744057,0
+EOD.US,D,20180501,000000,3.55443,3.55443,3.52649,3.54833,273713.78069423,0
+EOD.US,D,20180502,000000,3.54833,3.56044,3.53057,3.56044,141190.34957942,0
+EOD.US,D,20180503,000000,3.5425,3.5425,3.4905,3.50059,291719.95776873,0
+EOD.US,D,20180504,000000,3.48273,3.49458,3.47672,3.47672,282766.59213612,0
+EOD.US,D,20180507,000000,3.47672,3.48884,3.47672,3.47672,157991.28668285,0
+EOD.US,D,20180508,000000,3.4707,3.48273,3.44064,3.4707,255399.53779753,0
+EOD.US,D,20180509,000000,3.4707,3.48273,3.4288,3.44665,229390.13494206,0
+EOD.US,D,20180510,000000,3.44665,3.45286,3.44064,3.45286,186140.93630309,0
+EOD.US,D,20180511,000000,3.44665,3.4647,3.44064,3.44665,114773.43509247,0
+EOD.US,D,20180514,000000,3.45859,3.48273,3.43481,3.44665,227030.45883726,0
+EOD.US,D,20180515,000000,3.44064,3.44665,3.40502,3.41076,298180.69257328,0
+EOD.US,D,20180516,000000,3.393,3.41076,3.393,3.41076,251628.16357415,0
+EOD.US,D,20180517,000000,3.39874,3.40502,3.36894,3.36894,327947.41752691,0
+EOD.US,D,20180518,000000,3.37496,3.41076,3.37496,3.41076,289233.81253693,0
+EOD.US,D,20180521,000000,3.393,3.41076,3.3868,3.40502,205151.2998647,0
+EOD.US,D,20180522,000000,3.41076,3.41076,3.393,3.40502,262488.29450629,0
+EOD.US,D,20180523,000000,3.393,3.42287,3.393,3.42287,125400.08455935,0
+EOD.US,D,20180524,000000,3.42287,3.43481,3.41677,3.42287,204135.22311779,0
+EOD.US,D,20180525,000000,3.42287,3.4288,3.39874,3.41677,100588.35514597,0
+EOD.US,D,20180529,000000,3.393,3.39874,3.36894,3.39874,281598.10387717,0
+EOD.US,D,20180530,000000,3.393,3.393,3.36292,3.36292,348606.20347047,0
+EOD.US,D,20180531,000000,3.36292,3.39874,3.36292,3.39874,186981.90195107,0
+EOD.US,D,20180601,000000,3.393,3.42287,3.3868,3.42287,238038.6775506,0
+EOD.US,D,20180604,000000,3.41076,3.41677,3.40502,3.41677,215550.9534626,0
+EOD.US,D,20180605,000000,3.40502,3.43481,3.40502,3.4288,199596.38667069,0
+EOD.US,D,20180606,000000,3.4288,3.44665,3.40502,3.44665,200698.93803436,0
+EOD.US,D,20180607,000000,3.4288,3.43481,3.41076,3.42287,395628.93819822,0
+EOD.US,D,20180608,000000,3.42287,3.44665,3.41677,3.44665,230504.57656552,0
+EOD.US,D,20180611,000000,3.44064,3.45286,3.43481,3.44064,624613.72337421,0
+EOD.US,D,20180612,000000,3.44694,3.48384,3.44694,3.48384,493971.11517389,0
+EOD.US,D,20180613,000000,3.47774,3.48384,3.45313,3.48384,272246.95500746,0
+EOD.US,D,20180614,000000,3.47774,3.48384,3.45914,3.46553,164961.14079356,0
+EOD.US,D,20180615,000000,3.47145,3.47774,3.45923,3.47774,142096.17118996,0
+EOD.US,D,20180618,000000,3.47145,3.47145,3.43472,3.45914,212618.38302178,0
+EOD.US,D,20180619,000000,3.44064,3.45914,3.44064,3.45914,175778.03441732,0
+EOD.US,D,20180620,000000,3.47774,3.47774,3.43472,3.44064,393834.58990048,0
+EOD.US,D,20180621,000000,3.44694,3.45914,3.39771,3.43472,225930.06933901,0
+EOD.US,D,20180622,000000,3.44694,3.46553,3.44694,3.46553,130862.03754034,0
+EOD.US,D,20180625,000000,3.45914,3.45914,3.40992,3.41613,242062.99002798,0
+EOD.US,D,20180626,000000,3.42232,3.45313,3.42232,3.44694,111823.56972829,0
+EOD.US,D,20180627,000000,3.44064,3.45313,3.43472,3.44694,105432.01461715,0
+EOD.US,D,20180628,000000,3.43472,3.45914,3.43472,3.45914,190532.7659017,0
+EOD.US,D,20180629,000000,3.45313,3.46553,3.43472,3.44064,125748.14489181,0
+EOD.US,D,20180702,000000,3.44694,3.45313,3.44064,3.44694,241133.38789783,0
+EOD.US,D,20180703,000000,3.45914,3.46544,3.41613,3.45914,303467.53445534,0
+EOD.US,D,20180705,000000,3.45914,3.46553,3.45313,3.45313,169381.07464262,0
+EOD.US,D,20180706,000000,3.45914,3.47774,3.45313,3.47774,146998.20102745,0
+EOD.US,D,20180709,000000,3.47774,3.48995,3.45914,3.45914,158505.81065256,0
+EOD.US,D,20180710,000000,3.47145,3.47145,3.44694,3.47145,142153.46062356,0
+EOD.US,D,20180711,000000,3.45313,3.47145,3.45313,3.46553,120767.20696652,0
+EOD.US,D,20180712,000000,3.47774,3.48384,3.46553,3.48384,120265.65418933,0
+EOD.US,D,20180713,000000,3.48384,3.48384,3.45914,3.47145,160368.25771099,0
+EOD.US,D,20180716,000000,3.46553,3.4708,3.43472,3.44064,146432.87322039,0
+EOD.US,D,20180717,000000,3.44064,3.46553,3.44064,3.44694,146759.31489865,0
+EOD.US,D,20180718,000000,3.44694,3.45266,3.41613,3.41613,372679.65584327,0
+EOD.US,D,20180719,000000,3.42232,3.43472,3.40992,3.42842,236598.87518156,0
+EOD.US,D,20180720,000000,3.42842,3.42842,3.40992,3.42232,120046.2248493,0
+EOD.US,D,20180723,000000,3.42842,3.42842,3.40373,3.42232,140309.38942119,0
+EOD.US,D,20180724,000000,3.43472,3.43472,3.39142,3.39771,219782.8050202,0
+EOD.US,D,20180725,000000,3.39771,3.40992,3.39771,3.39771,176828.70101093,0
+EOD.US,D,20180726,000000,3.39771,3.41613,3.39142,3.39771,319616.66913496,0
+EOD.US,D,20180727,000000,3.41613,3.41613,3.37931,3.39771,198686.24132931,0
+EOD.US,D,20180730,000000,3.39142,3.40327,3.36681,3.36681,248129.18439358,0
+EOD.US,D,20180731,000000,3.37931,3.40983,3.37292,3.39142,264050.24227149,0
+EOD.US,D,20180801,000000,3.3855,3.40992,3.36681,3.39142,303694.53032434,0
+EOD.US,D,20180802,000000,3.39142,3.39447,3.36681,3.3855,207487.19544988,0
+EOD.US,D,20180803,000000,3.37292,3.39771,3.36681,3.39771,239267.69804128,0
+EOD.US,D,20180806,000000,3.40373,3.40373,3.37931,3.37931,185464.27242696,0
+EOD.US,D,20180807,000000,3.39771,3.40992,3.39142,3.40373,205197.77997121,0
+EOD.US,D,20180808,000000,3.40373,3.40992,3.40373,3.40992,120117.56640812,0
+EOD.US,D,20180809,000000,3.40373,3.40992,3.39771,3.40992,99663.076746657,0
+EOD.US,D,20180810,000000,3.39142,3.40327,3.36071,3.37292,247865.43681246,0
+EOD.US,D,20180813,000000,3.36681,3.36681,3.36071,3.36681,176655.75177742,0
+EOD.US,D,20180814,000000,3.36681,3.36681,3.36071,3.3657,158493.92039275,0
+EOD.US,D,20180815,000000,3.3546,3.3596,3.34221,3.34221,177777.75992985,0
+EOD.US,D,20180816,000000,3.34841,3.37292,3.34841,3.36681,182350.10529095,0
+EOD.US,D,20180817,000000,3.37931,3.40373,3.37292,3.39771,141442.20690073,0
+EOD.US,D,20180820,000000,3.40373,3.42842,3.3855,3.42842,283655.11882331,0
+EOD.US,D,20180821,000000,3.42232,3.45313,3.41613,3.41613,240525.9037151,0
+EOD.US,D,20180822,000000,3.42232,3.44064,3.42232,3.44064,216720.52265425,0
+EOD.US,D,20180823,000000,3.42842,3.44694,3.40373,3.40373,181754.51136803,0
+EOD.US,D,20180824,000000,3.42842,3.44064,3.40373,3.43472,443351.036389,0
+EOD.US,D,20180827,000000,3.42232,3.44064,3.40992,3.43472,205236.69354875,0
+EOD.US,D,20180828,000000,3.44064,3.44064,3.42842,3.42842,161624.3015194,0
+EOD.US,D,20180829,000000,3.43472,3.43472,3.42842,3.42842,148254.24483586,0
+EOD.US,D,20180830,000000,3.42232,3.43463,3.41613,3.42232,139566.78864978,0
+EOD.US,D,20180831,000000,3.41613,3.43472,3.41613,3.42842,193994.99337016,0
+EOD.US,D,20180904,000000,3.41613,3.42852,3.39771,3.40373,244450.77038322,0
+EOD.US,D,20180905,000000,3.40373,3.42232,3.39771,3.40992,234332.15928978,0
+EOD.US,D,20180906,000000,3.40373,3.41492,3.39142,3.40992,410503.65321336,0
+EOD.US,D,20180907,000000,3.40992,3.41613,3.3855,3.40373,293585.64762529,0
+EOD.US,D,20180910,000000,3.40373,3.42232,3.39771,3.41613,170560.37222867,0
+EOD.US,D,20180911,000000,3.41613,3.44694,3.40992,3.42842,218067.36481026,0
+EOD.US,D,20180912,000000,3.42842,3.45313,3.42232,3.42842,351358.2581488,0
+EOD.US,D,20180913,000000,3.44694,3.44694,3.42842,3.44064,229199.89078519,0
+EOD.US,D,20180914,000000,3.44702,3.46608,3.42176,3.42805,354498.36766985,0
+EOD.US,D,20180917,000000,3.44064,3.45979,3.42805,3.44064,196501.67632344,0
+EOD.US,D,20180918,000000,3.43443,3.4597,3.43443,3.45331,143394.37137404,0
+EOD.US,D,20180919,000000,3.44064,3.4597,3.42176,3.42805,211073.73017992,0
+EOD.US,D,20180920,000000,3.44064,3.45286,3.42176,3.44064,114559.41041598,0
+EOD.US,D,20180921,000000,3.42805,3.43648,3.40909,3.42176,343749.57280679,0
+EOD.US,D,20180924,000000,3.41529,3.44702,3.39642,3.42176,420758.46182819,0
+EOD.US,D,20180925,000000,3.42176,3.42176,3.39642,3.41529,281622.96532948,0
+EOD.US,D,20180926,000000,3.40271,3.42176,3.3583,3.37745,621658.4533465,0
+EOD.US,D,20180927,000000,3.37098,3.39004,3.3583,3.3583,395539.22078333,0
+EOD.US,D,20180928,000000,3.3583,3.36478,3.35201,3.35201,233317.16347558,0
+EOD.US,D,20181001,000000,3.36478,3.38375,3.3583,3.37745,350813.46806322,0
+EOD.US,D,20181002,000000,3.38375,3.38375,3.3583,3.38375,288351.77144599,0
+EOD.US,D,20181003,000000,3.38375,3.38375,3.3583,3.36478,125182.81708474,0
+EOD.US,D,20181004,000000,3.3583,3.36478,3.3078,3.33305,296065.30726084,0
+EOD.US,D,20181005,000000,3.32666,3.33925,3.26338,3.27588,418457.1560897,0
+EOD.US,D,20181008,000000,3.26338,3.28873,3.24433,3.28873,343569.0570443,0
+EOD.US,D,20181009,000000,3.28873,3.30131,3.28225,3.30131,127418.18592794,0
+EOD.US,D,20181010,000000,3.29512,3.31371,3.23785,3.24433,290527.68899017,0
+EOD.US,D,20181011,000000,3.24433,3.25681,3.18743,3.22536,362366.47686214,0
+EOD.US,D,20181012,000000,3.23175,3.24433,3.21898,3.22536,140410.99709589,0
+EOD.US,D,20181015,000000,3.23175,3.26338,3.2199,3.2508,111820.32693016,0
+EOD.US,D,20181016,000000,3.25681,3.28873,3.24433,3.28225,212280.0510837,0
+EOD.US,D,20181017,000000,3.26967,3.28355,3.23785,3.23785,196757.85737559,0
+EOD.US,D,20181018,000000,3.23785,3.26967,3.23175,3.25681,319137.81594466,0
+EOD.US,D,20181019,000000,3.25681,3.26967,3.2508,3.25681,88981.299711589,0
+EOD.US,D,20181022,000000,3.25681,3.28225,3.2508,3.26338,159014.92995872,0
+EOD.US,D,20181023,000000,3.24433,3.2508,3.21898,3.22536,215610.40476161,0
+EOD.US,D,20181024,000000,3.23785,3.25996,3.19373,3.20631,193178.88917451,0
+EOD.US,D,20181025,000000,3.2126,3.23785,3.2064,3.2126,659782.95000981,0
+EOD.US,D,20181026,000000,3.19993,3.19993,3.14932,3.1619,295276.22638291,0
+EOD.US,D,20181029,000000,3.1619,3.19373,3.13646,3.14293,292701.44466893,0
+EOD.US,D,20181030,000000,3.13646,3.14932,3.10483,3.14932,314553.58032376,0
+EOD.US,D,20181031,000000,3.14932,3.1557,3.12387,3.13035,228038.9690552,0
+EOD.US,D,20181101,000000,3.13646,3.17457,3.13646,3.1619,158769.55823367,0
+EOD.US,D,20181102,000000,3.16838,3.18086,3.14293,3.17457,146666.35468563,0
+EOD.US,D,20181105,000000,3.16838,3.19373,3.1558,3.18743,200724.88041938,0
+EOD.US,D,20181106,000000,3.19993,3.22536,3.19678,3.20631,168150.97321923,0
+EOD.US,D,20181107,000000,3.2126,3.27588,3.2126,3.24433,351401.49545718,0
+EOD.US,D,20181108,000000,3.2508,3.28225,3.23785,3.2508,227698.47525171,0
+EOD.US,D,20181109,000000,3.2508,3.28225,3.23785,3.26967,248756.12536507,0
+EOD.US,D,20181112,000000,3.27588,3.28225,3.25681,3.26338,242567.7856033,0
+EOD.US,D,20181113,000000,3.26967,3.29512,3.25681,3.28873,240582.11221599,0
+EOD.US,D,20181114,000000,3.28873,3.28873,3.24433,3.2508,166590.10638675,0
+EOD.US,D,20181115,000000,3.23175,3.28225,3.22536,3.25681,263349.79787575,0
+EOD.US,D,20181116,000000,3.26338,3.26967,3.2447,3.26967,93879.005818236,0
+EOD.US,D,20181119,000000,3.24433,3.26967,3.23785,3.24433,166112.33412916,0
+EOD.US,D,20181120,000000,3.23175,3.27124,3.23175,3.26967,313064.05505009,0
+EOD.US,D,20181121,000000,3.26967,3.28873,3.25681,3.26338,250206.7370612,0
+EOD.US,D,20181123,000000,3.26967,3.28873,3.26209,3.28873,214131.68881505,0
+EOD.US,D,20181126,000000,3.28873,3.34563,3.27588,3.32046,465371.7975465,0
+EOD.US,D,20181127,000000,3.3078,3.31371,3.27588,3.3078,379421.4331523,0
+EOD.US,D,20181128,000000,3.29512,3.31371,3.28873,3.30131,253651.66960631,0
+EOD.US,D,20181129,000000,3.30131,3.31075,3.27588,3.3078,317329.4155217,0
+EOD.US,D,20181130,000000,3.30131,3.3114,3.28873,3.29512,169289.19536232,0
+EOD.US,D,20181203,000000,3.3078,3.33305,3.3078,3.31371,167327.30249461,0
+EOD.US,D,20181204,000000,3.3078,3.32149,3.27994,3.28225,258160.23993754,0
+EOD.US,D,20181206,000000,3.23175,3.28225,3.2126,3.26967,332274.39116296,0
+EOD.US,D,20181207,000000,3.25681,3.28873,3.2508,3.2508,278880.63904554,0
+EOD.US,D,20181210,000000,3.26967,3.27588,3.23175,3.25681,327348.58080586,0
+EOD.US,D,20181211,000000,3.28225,3.28225,3.20631,3.2126,882598.85221282,0
+EOD.US,D,20181212,000000,3.23175,3.25247,3.21898,3.21898,373130.40478313,0
+EOD.US,D,20181213,000000,3.21898,3.25681,3.21898,3.24433,391941.87672619,0
+EOD.US,D,20181214,000000,3.23119,3.2607,3.21176,3.22471,285276.51788753,0
+EOD.US,D,20181217,000000,3.23766,3.25294,3.16615,3.16615,268190.21454879,0
+EOD.US,D,20181218,000000,3.17244,3.18234,3.14052,3.17902,319309.68424547,0
+EOD.US,D,20181219,000000,3.18549,3.18595,3.11398,3.11398,431890.9878031,0
+EOD.US,D,20181220,000000,3.10731,3.12943,3.00935,3.02887,607102.61348065,0
+EOD.US,D,20181221,000000,2.97002,3.02887,2.91795,2.97002,654946.85706761,0
+EOD.US,D,20181224,000000,2.95708,3.0223,2.93746,3.01582,378048.64861126,0
+EOD.US,D,20181226,000000,2.97002,3.05505,2.97002,3.02887,726849.41996943,0
+EOD.US,D,20181227,000000,3.00288,3.02887,2.97669,3.0223,516099.96960235,0
+EOD.US,D,20181228,000000,3.00935,3.08095,2.97669,3.06809,607303.66696463,0
+EOD.US,D,20181231,000000,3.06171,3.07456,2.98964,3.02887,1016800.9718254,0
+EOD.US,D,20190102,000000,3.02887,3.13646,3.02887,3.12683,496388.08071229,0
+EOD.US,D,20190103,000000,3.13331,3.16921,3.12683,3.13331,291036.80829633,0
+EOD.US,D,20190104,000000,3.1594,3.22471,3.1594,3.21824,95437.710785305,0
+EOD.US,D,20190107,000000,3.23119,3.27041,3.21824,3.26395,198221.44026423,0
+EOD.US,D,20190108,000000,3.28346,3.30298,3.26395,3.29659,131077.14314953,0
+EOD.US,D,20190109,000000,3.30946,3.33583,3.28346,3.30946,318092.55401459,0
+EOD.US,D,20190110,000000,3.30946,3.34878,3.30298,3.34211,137408.16602895,0
+EOD.US,D,20190111,000000,3.33583,3.39438,3.31612,3.36182,662495.01017791,0
+EOD.US,D,20190114,000000,3.35534,3.37477,3.32259,3.36838,164218.54002215,0
+EOD.US,D,20190115,000000,3.36182,3.37847,3.34211,3.34878,175683.99327159,0
+EOD.US,D,20190116,000000,3.33583,3.37477,3.32926,3.34878,267482.20362408,0
+EOD.US,D,20190117,000000,3.32926,3.39438,3.32259,3.3879,254923.92740536,0
+EOD.US,D,20190118,000000,3.38142,3.43361,3.37477,3.40752,396666.63359931,0
+EOD.US,D,20190122,000000,3.40105,3.41409,3.37477,3.39438,561837.47533852,0
+EOD.US,D,20190123,000000,3.40752,3.40752,3.36182,3.36182,237551.17689861,0
+EOD.US,D,20190124,000000,3.38142,3.38142,3.34878,3.35534,170123.67541403,0
+EOD.US,D,20190125,000000,3.34878,3.36543,3.30946,3.31612,476195.17676651,0
+EOD.US,D,20190128,000000,3.31612,3.34211,3.27699,3.33583,377454.13562104,0
+EOD.US,D,20190129,000000,3.32926,3.36182,3.32371,3.33583,103598.75274187,0
+EOD.US,D,20190130,000000,3.33583,3.37477,3.33583,3.36182,142238.8543076,0
+EOD.US,D,20190131,000000,3.36838,3.37477,3.34878,3.36838,221594.44824129,0
+EOD.US,D,20190201,000000,3.32926,3.40105,3.30298,3.40105,391072.80682777,0
+EOD.US,D,20190204,000000,3.3879,3.40752,3.38142,3.38142,140995.78169171,0
+EOD.US,D,20190205,000000,3.38142,3.40752,3.38142,3.39438,183946.64290285,0
+EOD.US,D,20190206,000000,3.38142,3.40752,3.36838,3.38142,149809.7070048,0
+EOD.US,D,20190207,000000,3.38142,3.40105,3.36182,3.39438,317182.40867321,0
+EOD.US,D,20190208,000000,3.3879,3.40105,3.36838,3.38142,225567.95688133,0
+EOD.US,D,20190211,000000,3.3879,3.40752,3.38142,3.40752,200668.67191848,0
+EOD.US,D,20190212,000000,3.40752,3.44009,3.39438,3.42704,135970.52552533,0
+EOD.US,D,20190213,000000,3.43361,3.44665,3.42056,3.42056,87014.002180336,0
+EOD.US,D,20190214,000000,3.40752,3.42704,3.40419,3.42056,93186.12795146,0
+EOD.US,D,20190215,000000,3.43361,3.45313,3.42999,3.45313,119365.23724232,0
+EOD.US,D,20190219,000000,3.44665,3.45313,3.42741,3.43361,114648.04689816,0
+EOD.US,D,20190220,000000,3.44009,3.4597,3.43361,3.4597,103487.41667279,0
+EOD.US,D,20190221,000000,3.45313,3.4597,3.44009,3.45313,108073.81415911,0
+EOD.US,D,20190222,000000,3.4597,3.48588,3.4597,3.48588,146221.01040934,0
+EOD.US,D,20190225,000000,3.5054,3.51187,3.46626,3.47293,244516.7072785,0
+EOD.US,D,20190226,000000,3.46626,3.47931,3.4597,3.47931,204998.88835266,0
+EOD.US,D,20190227,000000,3.47293,3.47931,3.45313,3.4597,186705.18317743,0
+EOD.US,D,20190228,000000,3.4597,3.47931,3.45313,3.4597,107839.25176115,0
+EOD.US,D,20190301,000000,3.46626,3.49892,3.4597,3.48588,133167.66700967,0
+EOD.US,D,20190304,000000,3.49236,3.49236,3.4597,3.4597,106226.50015862,0
+EOD.US,D,20190305,000000,3.4597,3.46626,3.45313,3.4597,194627.33900521,0
+EOD.US,D,20190306,000000,3.45313,3.46672,3.44009,3.45313,148005.63031267,0
+EOD.US,D,20190307,000000,3.44665,3.4597,3.41409,3.42056,577252.65670841,0
+EOD.US,D,20190308,000000,3.42056,3.44009,3.40105,3.43361,285365.1543697,0
+EOD.US,D,20190311,000000,3.43361,3.48069,3.43361,3.46719,363492.80874542,0
+EOD.US,D,20190312,000000,3.46062,3.50077,3.46062,3.46719,288170.1747508,0
+EOD.US,D,20190313,000000,3.46719,3.50762,3.4066,3.50077,302609.27388403,0
+EOD.US,D,20190314,000000,3.50077,3.52094,3.48746,3.51437,76753.788901963,0
+EOD.US,D,20190315,000000,3.51437,3.54101,3.51437,3.52769,175588.87119316,0
+EOD.US,D,20190318,000000,3.53445,3.54101,3.52769,3.53445,86633.513866599,0
+EOD.US,D,20190319,000000,3.52769,3.54101,3.52094,3.52094,115785.18810853,0
+EOD.US,D,20190320,000000,3.51437,3.53769,3.50762,3.52094,162339.87897308,0
+EOD.US,D,20190321,000000,3.51437,3.56137,3.51437,3.52769,104402.96667773,0
+EOD.US,D,20190322,000000,3.54101,3.55461,3.50762,3.53445,212651.89193577,0
+EOD.US,D,20190325,000000,3.54101,3.55461,3.53445,3.54796,106639.41645364,0
+EOD.US,D,20190326,000000,3.54796,3.56803,3.52769,3.52769,182676.54696921,0
+EOD.US,D,20190327,000000,3.53445,3.55054,3.52769,3.54101,180153.65002529,0
+EOD.US,D,20190328,000000,3.55461,3.55461,3.52769,3.54101,203094.28491856,0
+EOD.US,D,20190329,000000,3.52769,3.54796,3.52094,3.52094,194477.0893586,0
+EOD.US,D,20190401,000000,3.54796,3.56803,3.52769,3.54101,370729.65323537,0
+EOD.US,D,20190402,000000,3.53445,3.54101,3.51437,3.53445,309205.12527726,0
+EOD.US,D,20190403,000000,3.53445,3.55461,3.52769,3.54101,146951.72092093,0
+EOD.US,D,20190404,000000,3.54796,3.56137,3.54101,3.56137,167159.75792464,0
+EOD.US,D,20190405,000000,3.56803,3.56803,3.54101,3.54101,124145.12168364,0
+EOD.US,D,20190408,000000,3.55461,3.57478,3.53445,3.54101,286343.39847178,0
+EOD.US,D,20190409,000000,3.54101,3.56137,3.52094,3.54101,262488.29450629,0
+EOD.US,D,20190410,000000,3.55461,3.58144,3.55064,3.58144,153385.43240776,0
+EOD.US,D,20190411,000000,3.5882,3.5882,3.55461,3.56803,210251.14038801,0
+EOD.US,D,20190412,000000,3.56803,3.56803,3.53445,3.54796,147353.82788886,0
+EOD.US,D,20190415,000000,3.55461,3.55461,3.52094,3.54796,279678.36738514,0
+EOD.US,D,20190416,000000,3.54796,3.54796,3.52769,3.54101,197843.11381591,0
+EOD.US,D,20190417,000000,3.54796,3.59495,3.52094,3.53445,139298.71733782,0
+EOD.US,D,20190418,000000,3.52769,3.56137,3.50077,3.50762,251988.11416641,0
+EOD.US,D,20190422,000000,3.51437,3.54101,3.48746,3.52769,442603.03095404,0
+EOD.US,D,20190423,000000,3.52769,3.52769,3.50077,3.51437,143142.51405273,0
+EOD.US,D,20190424,000000,3.52094,3.52094,3.50077,3.50762,159605.1192181,0
+EOD.US,D,20190425,000000,3.50762,3.50762,3.48069,3.50077,126386.9761231,0
+EOD.US,D,20190426,000000,3.50762,3.52769,3.49236,3.52094,148425.03220396,0
+EOD.US,D,20190429,000000,3.52094,3.54796,3.51437,3.52769,218105.1974551,0
+EOD.US,D,20190430,000000,3.53445,3.55461,3.52241,3.53445,81957.398965394,0
+EOD.US,D,20190501,000000,3.54101,3.56803,3.54101,3.55461,150785.78924146,0
+EOD.US,D,20190502,000000,3.54796,3.56137,3.52769,3.53445,113690.34051757,0
+EOD.US,D,20190503,000000,3.53445,3.57478,3.53445,3.56803,146980.90610409,0
+EOD.US,D,20190506,000000,3.55461,3.58144,3.54101,3.56137,291899.3925985,0
+EOD.US,D,20190507,000000,3.54101,3.54101,3.52094,3.52094,98378.928687796,0
+EOD.US,D,20190508,000000,3.53445,3.56137,3.53103,3.54101,142904.70885665,0
+EOD.US,D,20190509,000000,3.54101,3.54796,3.49421,3.53445,130419.93606217,0
+EOD.US,D,20190510,000000,3.53445,3.5882,3.53445,3.58144,183742.34662075,0
+EOD.US,D,20190513,000000,3.56137,3.56803,3.52769,3.56137,157229.22912266,0
+EOD.US,D,20190514,000000,3.55461,3.59495,3.55461,3.57478,138316.14950491,0
+EOD.US,D,20190515,000000,3.57478,3.62168,3.53445,3.60161,298765.47716911,0
+EOD.US,D,20190516,000000,3.60161,3.61493,3.57478,3.59495,203569.89531072,0
+EOD.US,D,20190517,000000,3.58144,3.6487,3.57719,3.64176,417021.67745152,0
+EOD.US,D,20190520,000000,3.6352,3.72918,3.62168,3.67563,399861.87068854,0
+EOD.US,D,20190521,000000,3.70921,3.85685,3.70236,3.8032,696872.99407016,0
+EOD.US,D,20190522,000000,3.80986,3.85685,3.75611,3.76971,501771.12560549,0
+EOD.US,D,20190523,000000,3.76287,3.80986,3.72253,3.74945,254205.10715356,0
+EOD.US,D,20190524,000000,3.74945,3.78321,3.72918,3.7426,153534.60112167,0
+EOD.US,D,20190528,000000,3.7426,3.75611,3.68895,3.68895,194923.5145676,0
+EOD.US,D,20190529,000000,3.66202,3.6956,3.59495,3.59495,266712.57953493,0
+EOD.US,D,20190530,000000,3.58144,3.62844,3.58144,3.5882,117917.86834433,0
+EOD.US,D,20190531,000000,3.58144,3.61493,3.57478,3.5882,145197.36713345,0
+EOD.US,D,20190603,000000,3.58144,3.6352,3.57478,3.5882,205884.17224172,0
+EOD.US,D,20190604,000000,3.64176,3.68238,3.62844,3.67563,218131.13984011,0
+EOD.US,D,20190605,000000,3.6956,3.78321,3.66202,3.7426,394747.97803999,0
+EOD.US,D,20190606,000000,3.75611,3.75731,3.6956,3.73585,240466.45241608,0
+EOD.US,D,20190607,000000,3.7426,3.76287,3.70921,3.7426,183628.84868627,0
+EOD.US,D,20190610,000000,3.72253,3.7426,3.6956,3.72253,196005.52820979,0
+EOD.US,D,20190611,000000,3.72253,3.74945,3.6956,3.73585,280469.61012847,0
+EOD.US,D,20190612,000000,3.73585,3.75231,3.70236,3.74945,354817.24281914,0
+EOD.US,D,20190613,000000,3.77701,3.77701,3.7155,3.7425,195151.59136931,0
+EOD.US,D,20190614,000000,3.73548,3.74945,3.71484,3.72873,108564.55760921,0
+EOD.US,D,20190617,000000,3.72873,3.74945,3.70338,3.73548,129559.51362543,0
+EOD.US,D,20190618,000000,3.7562,3.80468,3.7425,3.78386,154799.29239175,0
+EOD.US,D,20190619,000000,3.80468,3.80468,3.7425,3.77701,241470.63890319,0
+EOD.US,D,20190620,000000,3.80468,3.8254,3.71142,3.77701,420369.32605278,0
+EOD.US,D,20190621,000000,3.76314,3.79783,3.73548,3.77016,225806.84301012,0
+EOD.US,D,20190624,000000,3.7909,3.81161,3.77701,3.7909,204503.82117173,0
+EOD.US,D,20190625,000000,3.7909,3.7909,3.7425,3.74945,161169.22884871,0
+EOD.US,D,20190626,000000,3.7562,3.77701,3.72179,3.74945,147446.78810188,0
+EOD.US,D,20190627,000000,3.7562,3.77701,3.69422,3.7562,373585.47745382,0
+EOD.US,D,20190628,000000,3.77701,3.78386,3.73548,3.78386,248257.815386,0
+EOD.US,D,20190701,000000,3.7909,3.81856,3.77701,3.79783,271468.68345664,0
+EOD.US,D,20190702,000000,3.81856,3.82198,3.72873,3.77016,370237.82885256,0
+EOD.US,D,20190703,000000,3.80468,3.8254,3.78386,3.81856,116808.83138441,0
+EOD.US,D,20190705,000000,3.80468,3.80468,3.76314,3.7909,181749.10670447,0
+EOD.US,D,20190708,000000,3.77701,3.78904,3.70791,3.7425,187866.10490742,0
+EOD.US,D,20190709,000000,3.7425,3.7562,3.71484,3.7425,219736.32491369,0
+EOD.US,D,20190710,000000,3.7562,3.80468,3.73908,3.79783,192513.03462547,0
+EOD.US,D,20190711,000000,3.80468,3.81856,3.77701,3.7909,185965.82520415,0
+EOD.US,D,20190712,000000,3.79783,3.81161,3.78386,3.79783,130215.63978007,0
+EOD.US,D,20190715,000000,3.79783,3.81161,3.77701,3.79783,122204.84747013,0
+EOD.US,D,20190716,000000,3.80468,3.83224,3.78386,3.79783,146210.20108223,0
+EOD.US,D,20190717,000000,3.79783,3.79849,3.74945,3.77016,156900.62557899,0
+EOD.US,D,20190718,000000,3.77016,3.78386,3.74945,3.77016,154551.75880129,0
+EOD.US,D,20190719,000000,3.78386,3.7909,3.74945,3.76314,88545.683829668,0
+EOD.US,D,20190722,000000,3.7562,3.77016,3.7425,3.7562,107683.59745099,0
+EOD.US,D,20190723,000000,3.74945,3.76314,3.72179,3.7425,239308.77348423,0
+EOD.US,D,20190724,000000,3.7425,3.77016,3.72873,3.74945,192389.80829659,0
+EOD.US,D,20190725,000000,3.7562,3.77016,3.7425,3.74945,84071.703345134,0
+EOD.US,D,20190726,000000,3.7562,3.78386,3.7562,3.7562,73659.078554726,0
+EOD.US,D,20190729,000000,3.77701,3.77701,3.74954,3.77016,89103.445107759,0
+EOD.US,D,20190730,000000,3.7562,3.76314,3.71484,3.73548,234551.58862981,0
+EOD.US,D,20190731,000000,3.72873,3.74945,3.72873,3.7425,111918.69180673,0
+EOD.US,D,20190801,000000,3.76314,3.78192,3.72179,3.73548,94125.458475998,0
+EOD.US,D,20190802,000000,3.7425,3.74945,3.71484,3.73548,88512.174915674,0
+EOD.US,D,20190805,000000,3.7425,3.74945,3.68025,3.70791,202472.74861061,0
+EOD.US,D,20190806,000000,3.76314,3.77016,3.7425,3.77016,184597.36439396,0
+EOD.US,D,20190807,000000,3.7562,3.76314,3.73548,3.7562,95379.340418993,0
+EOD.US,D,20190808,000000,3.77016,3.7909,3.76314,3.77701,103512.27812511,0
+EOD.US,D,20190809,000000,3.78386,3.78386,3.7425,3.7425,74517.339126052,0
+EOD.US,D,20190812,000000,3.72179,3.74945,3.69422,3.70106,103360.94754579,0
+EOD.US,D,20190813,000000,3.72873,3.77701,3.70791,3.76314,108986.12136591,0
+EOD.US,D,20190814,000000,3.7562,3.7562,3.70791,3.70791,106169.21072501,0
+EOD.US,D,20190815,000000,3.72179,3.74945,3.64574,3.66656,287775.63431184,0
+EOD.US,D,20190816,000000,3.66656,3.69422,3.6389,3.66656,127391.16261021,0
+EOD.US,D,20190819,000000,3.66656,3.70106,3.65952,3.68728,96795.362268411,0
+EOD.US,D,20190820,000000,3.68728,3.72179,3.68728,3.70106,105506.5989741,0
+EOD.US,D,20190821,000000,3.70106,3.7425,3.70106,3.73067,114181.08396768,0
+EOD.US,D,20190822,000000,3.72179,3.74945,3.71633,3.73548,107018.82383466,0
+EOD.US,D,20190823,000000,3.74945,3.76314,3.70106,3.70791,204930.78959196,0
+EOD.US,D,20190826,000000,3.72179,3.74945,3.71484,3.73548,84605.684103618,0
+EOD.US,D,20190827,000000,3.73548,3.7425,3.71484,3.72179,118579.39916253,0
+EOD.US,D,20190828,000000,3.71484,3.7425,3.66656,3.67349,347286.3846322,0
+EOD.US,D,20190829,000000,3.70791,3.71484,3.67349,3.69422,176076.37184514,0
+EOD.US,D,20190830,000000,3.70106,3.7425,3.70106,3.73548,94317.864498285,0
+EOD.US,D,20190903,000000,3.71484,3.74945,3.70754,3.72873,112906.66430319,0
+EOD.US,D,20190904,000000,3.72873,3.7562,3.72873,3.73548,134492.89051148,0
+EOD.US,D,20190905,000000,3.73548,3.77701,3.72873,3.74945,161783.1986277,0
+EOD.US,D,20190906,000000,3.7425,3.74945,3.70791,3.73548,229311.22685426,0
+EOD.US,D,20190909,000000,3.72873,3.78386,3.72873,3.7562,149307.07329489,0
+EOD.US,D,20190910,000000,3.7562,3.78386,3.7425,3.78386,123386.30692158,0
+EOD.US,D,20190911,000000,3.78386,3.81856,3.77628,3.80468,198520.85862476,0
+EOD.US,D,20190912,000000,3.81883,3.84335,3.79849,3.81883,180823.82830516,0
+EOD.US,D,20190913,000000,3.82586,3.85445,3.79765,3.81883,102368.65131848,0
+EOD.US,D,20190916,000000,3.81883,3.81883,3.77618,3.79765,127355.49183079,0
+EOD.US,D,20190917,000000,3.81171,3.81883,3.77618,3.79053,140764.46209188,0
+EOD.US,D,20190918,000000,3.79053,3.81883,3.76925,3.81883,83590.688289417,0
+EOD.US,D,20190919,000000,3.82586,3.87573,3.82586,3.8613,127192.27099166,0
+EOD.US,D,20190920,000000,3.87573,3.897,3.8613,3.88266,122664.24387166,0
+EOD.US,D,20190923,000000,3.88979,3.897,3.83289,3.84011,88463.532943748,0
+EOD.US,D,20190924,000000,3.8613,3.86842,3.80468,3.82586,141895.117706,0
+EOD.US,D,20190925,000000,3.83289,3.85445,3.79765,3.81883,116441.31426319,0
+EOD.US,D,20190926,000000,3.81171,3.84011,3.79765,3.84011,141430.31664092,0
+EOD.US,D,20190927,000000,3.83289,3.84011,3.82586,3.84011,126891.77169843,0
+EOD.US,D,20190930,000000,3.83289,3.8613,3.81883,3.85445,136285.0769438,0
+EOD.US,D,20191001,000000,3.88979,3.93955,3.81171,3.83289,285816.98424227,0
+EOD.US,D,20191002,000000,3.83289,3.8613,3.81171,3.84733,315251.86285408,0
+EOD.US,D,20191003,000000,3.84011,3.85167,3.77618,3.80468,197973.90667376,0
+EOD.US,D,20191004,000000,3.80468,3.84011,3.7835,3.82586,121586.5539603,0
+EOD.US,D,20191007,000000,3.82586,3.84011,3.76925,3.76925,136649.3512669,0
+EOD.US,D,20191008,000000,3.77618,3.79053,3.74788,3.76925,169469.7111248,0
+EOD.US,D,20191009,000000,3.7835,3.84733,3.77618,3.79765,252192.4104485,0
+EOD.US,D,20191010,000000,3.79053,3.81171,3.76221,3.79053,188192.54658569,0
+EOD.US,D,20191011,000000,3.81171,3.81883,3.78395,3.80468,190313.33656168,0
+EOD.US,D,20191014,000000,3.81171,3.82586,3.79765,3.80468,90131.412114473,0
+EOD.US,D,20191015,000000,3.80468,3.83428,3.80468,3.81171,148282.34908631,0
+EOD.US,D,20191016,000000,3.81883,3.83289,3.80468,3.83289,108795.87720904,0
+EOD.US,D,20191017,000000,3.82586,3.83289,3.81883,3.83289,74490.315808314,0
+EOD.US,D,20191018,000000,3.82586,3.84705,3.81171,3.81883,125895.15174029,0
+EOD.US,D,20191021,000000,3.84011,3.8613,3.82586,3.8613,82992.932501075,0
+EOD.US,D,20191022,000000,3.8613,3.87573,3.81171,3.84011,258934.18775752,0
+EOD.US,D,20191023,000000,3.84733,3.84733,3.82586,3.84733,77591.511751809,0
+EOD.US,D,20191024,000000,3.84011,3.85445,3.83289,3.84011,146348.56046905,0
+EOD.US,D,20191025,000000,3.83289,3.90403,3.82586,3.90403,143370.59085444,0
+EOD.US,D,20191028,000000,3.90403,3.90403,3.85445,3.85445,128986.61928939,0
+EOD.US,D,20191029,000000,3.86842,3.94668,3.86842,3.92531,203554.7622528,0
+EOD.US,D,20191030,000000,3.93253,3.95381,3.91115,3.94668,208872.95118344,0
+EOD.US,D,20191031,000000,3.96093,3.975,3.91115,3.93955,124693.15456735,0
+EOD.US,D,20191101,000000,3.96093,3.96093,3.897,3.90403,135274.40486043,0
+EOD.US,D,20191104,000000,3.92531,3.975,3.91115,3.9182,124111.61276965,0
+EOD.US,D,20191105,000000,3.95381,3.96805,3.88979,3.92531,205111.30535445,0
+EOD.US,D,20191106,000000,3.91115,3.93253,3.88979,3.897,137457.88893358,0
+EOD.US,D,20191107,000000,3.90403,3.93253,3.90061,3.92531,135350.0701501,0
+EOD.US,D,20191108,000000,3.93253,3.96805,3.92827,3.96093,202074.96537351,0
+EOD.US,D,20191111,000000,3.94668,3.96093,3.90403,3.92531,227561.19679761,0
+EOD.US,D,20191112,000000,3.9182,3.93955,3.90403,3.92531,148031.5726977,0
+EOD.US,D,20191113,000000,3.93253,3.93955,3.90403,3.91115,151591.08411002,0
+EOD.US,D,20191114,000000,3.90403,3.92531,3.86842,3.91115,361093.13813037,0
+EOD.US,D,20191115,000000,3.897,3.92531,3.88266,3.90403,151548.92773435,0
+EOD.US,D,20191118,000000,3.91115,3.9182,3.86842,3.88979,338005.49638862,0
+EOD.US,D,20191119,000000,3.88979,3.9182,3.86842,3.90403,165763.192864,0
+EOD.US,D,20191120,000000,3.897,3.93955,3.897,3.92531,149748.09384036,0
+EOD.US,D,20191121,000000,3.92531,3.92531,3.897,3.9182,87331.796396923,0
+EOD.US,D,20191122,000000,3.9182,3.93253,3.9182,3.9182,115762.48852164,0
+EOD.US,D,20191125,000000,3.93253,3.93253,3.9182,3.9182,141045.50459634,0
+EOD.US,D,20191126,000000,3.92531,3.96805,3.92531,3.93955,234844.52139408,0
+EOD.US,D,20191127,000000,3.94668,3.99618,3.92531,3.96805,230094.90306863,0
+EOD.US,D,20191129,000000,3.96805,3.975,3.91115,3.93955,116152.70522976,0
+EOD.US,D,20191202,000000,3.93253,3.93955,3.86842,3.88979,216302.20169568,0
+EOD.US,D,20191203,000000,3.86842,3.90403,3.85445,3.897,147912.67009966,0
+EOD.US,D,20191204,000000,3.90403,3.91115,3.86842,3.91115,209663.11299405,0
+EOD.US,D,20191205,000000,3.92531,3.92531,3.85445,3.897,438593.85153458,0
+EOD.US,D,20191206,000000,3.88979,3.96093,3.88979,3.92531,260094.0285548,0
+EOD.US,D,20191209,000000,3.92531,3.975,3.92531,3.92531,208679.46422844,0
+EOD.US,D,20191210,000000,3.9182,3.94668,3.90403,3.90403,250422.92360309,0
+EOD.US,D,20191211,000000,3.92531,3.96805,3.92531,3.96805,282617.4234222,0
+EOD.US,D,20191212,000000,4.00099,4.00099,3.92818,3.96463,319949.59640948,0
+EOD.US,D,20191213,000000,3.98638,4.00099,3.97851,3.98638,192607.07577119,0
+EOD.US,D,20191216,000000,4.00099,4.00821,3.97906,4.00821,241954.89675703,0
+EOD.US,D,20191217,000000,4.03735,4.05196,4.01552,4.05196,164256.37266698,0
+EOD.US,D,20191218,000000,4.06658,4.0812,4.02579,4.03735,162602.54562147,0
+EOD.US,D,20191219,000000,4.05918,4.11755,4.02291,4.09572,225180.98297134,0
+EOD.US,D,20191220,000000,4.09572,4.09572,4.0738,4.08832,214182.49265238,0
+EOD.US,D,20191223,000000,4.09572,4.11025,4.0812,4.10312,214998.59684805,0
+EOD.US,D,20191224,000000,4.10312,4.12486,4.06658,4.0738,163245.70058362,0
+EOD.US,D,20191226,000000,4.0812,4.11025,4.0738,4.0812,110282.15968458,0
+EOD.US,D,20191227,000000,4.11755,4.11755,4.06658,4.0812,160021.27831125,0
+EOD.US,D,20191230,000000,4.08832,4.11755,4.0738,4.11755,212163.31035109,0
+EOD.US,D,20191231,000000,4.11025,4.15401,4.10904,4.12486,151944.54910602,0
+EOD.US,D,20200102,000000,4.12486,4.15401,4.10312,4.11755,285690.51511525,0
+EOD.US,D,20200103,000000,4.10312,4.16132,4.10312,4.13208,162619.84054483,0
+EOD.US,D,20200106,000000,4.11025,4.12107,4.05196,4.0738,297334.32226177,0
+EOD.US,D,20200107,000000,4.06658,4.07444,3.99367,4.02291,663633.23232098,0
+EOD.US,D,20200108,000000,4.02291,4.05196,4.01486,4.01552,597904.9570557,0
+EOD.US,D,20200109,000000,4.03735,4.06658,4.03013,4.05918,253938.11677431,0
+EOD.US,D,20200110,000000,4.0738,4.08832,4.04475,4.05918,209445.84551945,0
+EOD.US,D,20200113,000000,4.0738,4.0911,4.03013,4.0738,227341.76745759,0
+EOD.US,D,20200114,000000,4.0738,4.09572,4.04475,4.08832,509741.92340519,0
+EOD.US,D,20200115,000000,4.08832,4.09572,4.05918,4.09572,337257.49095365,0
+EOD.US,D,20200116,000000,4.08832,4.09572,4.05196,4.08832,632081.88746401,0
+EOD.US,D,20200117,000000,4.08832,4.11025,4.05918,4.11025,305906.11864792,0
+EOD.US,D,20200121,000000,4.0812,4.16853,4.0812,4.16132,939496.98817437,0
+EOD.US,D,20200122,000000,4.13947,4.16132,4.13947,4.1466,244382.67162251,0
+EOD.US,D,20200123,000000,4.15401,4.15401,4.12486,4.15401,165961.00354984,0
+EOD.US,D,20200124,000000,4.15401,4.19045,4.10663,4.13947,293426.750517,0
+EOD.US,D,20200127,000000,4.11755,4.11755,4.05196,4.05918,289852.10604676,0
+EOD.US,D,20200128,000000,4.05196,4.11755,4.04475,4.0812,254479.66406176,0
+EOD.US,D,20200129,000000,4.10312,4.11755,4.08397,4.10312,167976.94305301,0
+EOD.US,D,20200130,000000,4.0738,4.11025,4.0738,4.08832,113342.28018511,0
+EOD.US,D,20200131,000000,4.08832,4.08832,4.05196,4.06658,205581.51108306,0
+EOD.US,D,20200203,000000,4.04475,4.06658,4.03735,4.06658,189367.52044088,0
+EOD.US,D,20200204,000000,4.0812,4.11025,4.0738,4.11025,119986.77355028,0
+EOD.US,D,20200205,000000,4.12486,4.16132,4.12486,4.16132,141342.76109145,0
+EOD.US,D,20200206,000000,4.19045,4.19786,4.16132,4.16132,179231.61442411,0
+EOD.US,D,20200207,000000,4.16853,4.21959,4.16132,4.19786,223184.50025693,0
+EOD.US,D,20200210,000000,4.18315,4.21959,4.15401,4.18315,196623.82171961,0
+EOD.US,D,20200211,000000,4.17593,4.18315,4.13947,4.16853,243611.96660067,0
+EOD.US,D,20200212,000000,4.17593,4.19045,4.13208,4.16132,385544.91695149,0
+EOD.US,D,20200213,000000,4.1466,4.19045,4.13947,4.15401,537128.43453255,0
+EOD.US,D,20200214,000000,4.13947,4.20498,4.13947,4.20498,231472.01134051,0
+EOD.US,D,20200218,000000,4.19786,4.24874,4.19786,4.24874,146239.3862654,0
+EOD.US,D,20200219,000000,4.24142,4.26327,4.22681,4.24874,132151.59026276,0
+EOD.US,D,20200220,000000,4.22681,4.27066,4.22681,4.25605,202101.98869125,0
+EOD.US,D,20200221,000000,4.25605,4.25605,4.16853,4.20498,460290.33287924,0
+EOD.US,D,20200224,000000,4.15401,4.16132,4.05918,4.0812,383313.87183913,0
+EOD.US,D,20200225,000000,4.08832,4.11025,3.86258,3.95732,534165.59797587,0
+EOD.US,D,20200226,000000,3.92069,3.96426,3.89914,3.9353,348962.9112646,0
+EOD.US,D,20200227,000000,3.91329,3.92069,3.77507,3.78969,362699.40413665,0
+EOD.US,D,20200228,000000,3.68755,3.7167,3.48357,3.68755,752443.74466447,0
+EOD.US,D,20200302,000000,3.70227,3.85519,3.70227,3.84048,351828.46387743,0
+EOD.US,D,20200303,000000,3.90616,3.91329,3.78969,3.84797,245723.02818228,0
+EOD.US,D,20200304,000000,3.89165,3.94992,3.86258,3.94992,254809.34853815,0
+EOD.US,D,20200305,000000,3.90616,3.92069,3.83317,3.8699,268276.68916554,0
+EOD.US,D,20200306,000000,3.81161,3.81865,3.74585,3.81865,210301.94422537,0
+EOD.US,D,20200309,000000,3.46173,3.74954,3.11907,3.41798,678755.48092659,0
+EOD.US,D,20200310,000000,3.65119,3.65119,3.42519,3.54185,352753.74227674,0
+EOD.US,D,20200311,000000,3.47625,3.47811,3.30131,3.30131,416155.85035123,0
+EOD.US,D,20200312,000000,3.14099,3.15182,2.78686,2.83977,469637.15801811,0
+EOD.US,D,20200313,000000,3.00536,3.03192,2.83977,2.95254,389200.63137495,0
+EOD.US,D,20200316,000000,2.71904,2.95023,2.68148,2.85476,896435.87182686,0
+EOD.US,D,20200317,000000,2.83977,2.91775,2.66641,2.71155,778058.60708099,0
+EOD.US,D,20200318,000000,2.50071,2.57232,2.2672,2.30486,726152.21837182,0
+EOD.US,D,20200319,000000,2.25971,2.44798,2.19931,2.41782,436544.40311741,0
+EOD.US,D,20200320,000000,2.4255,2.6739,2.4255,2.47065,343055.6140073,0
+EOD.US,D,20200323,000000,2.41033,2.41033,2.24833,2.25212,556855.45648054,0
+EOD.US,D,20200324,000000,2.33502,2.56103,2.33502,2.47065,333438.55569107,0
+EOD.US,D,20200325,000000,2.56103,2.89232,2.50265,2.77927,347090.73581178,0
+EOD.US,D,20200326,000000,2.84708,2.93016,2.77565,2.79444,305963.40808153,0
+EOD.US,D,20200327,000000,2.74939,2.82839,2.68906,2.80961,164383.9227267,0
+EOD.US,D,20200330,000000,2.8172,2.89982,2.78686,2.82469,331229.12923288,0
+EOD.US,D,20200331,000000,2.84708,2.90748,2.7418,2.78686,131601.39551362,0
+EOD.US,D,20200401,000000,2.76428,2.80202,2.65141,2.68148,411978.04542909,0
+EOD.US,D,20200402,000000,2.63643,2.88242,2.63643,2.73422,252776.11411162,0
+EOD.US,D,20200403,000000,2.74939,2.76428,2.56103,2.61357,246505.62346394,0
+EOD.US,D,20200406,000000,2.71155,2.85476,2.71155,2.83977,247829.76603305,0
+EOD.US,D,20200407,000000,2.89232,3.06569,2.89232,2.94504,233391.74783254,0
+EOD.US,D,20200408,000000,3.05051,3.05051,2.89982,3.01295,254985.5405698,0
+EOD.US,D,20200409,000000,3.06569,3.19382,3.02793,3.05051,276549.06719119,0
+EOD.US,D,20200413,000000,3.08067,3.08067,2.96771,3.0581,216603.78192162,0
+EOD.US,D,20200414,000000,3.1334,3.19382,3.04302,3.1334,430550.63124335,0
+EOD.US,D,20200415,000000,3.07318,3.10343,3.01295,3.10343,210384.09511128,0
+EOD.US,D,20200416,000000,3.10343,3.10343,3.0037,3.04302,212251.94683326,0
+EOD.US,D,20200417,000000,3.07318,3.09908,3.0581,3.07318,128089.44514053,0
+EOD.US,D,20200420,000000,3.05051,3.08067,3.03552,3.04302,152963.86865107,0
+EOD.US,D,20200421,000000,3.01295,3.0186,2.93016,2.9753,145159.53448863,0
+EOD.US,D,20200422,000000,3.00536,3.08826,2.96022,2.96771,254480.74499447,0
+EOD.US,D,20200423,000000,2.99038,3.00157,2.93755,2.94504,439888.80892054,0
+EOD.US,D,20200424,000000,2.96022,3.05051,2.95254,3.01295,244394.56188233,0
+EOD.US,D,20200427,000000,3.00536,3.04302,2.99038,3.03552,255064.44865759,0
+EOD.US,D,20200428,000000,3.05051,3.08067,3.04302,3.08067,139536.52253391,0
+EOD.US,D,20200429,000000,3.12591,3.1334,3.06569,3.12591,352531.07013859,0
+EOD.US,D,20200430,000000,3.08067,3.09456,3.02054,3.06569,505764.09103431,0
+EOD.US,D,20200501,000000,2.99778,3.03155,2.96771,2.99038,247396.31201655,0
+EOD.US,D,20200504,000000,2.96022,2.99038,2.89232,2.9753,292078.82742827,0
+EOD.US,D,20200505,000000,3.04302,3.04302,2.99778,3.02054,178497.66111437,0
+EOD.US,D,20200506,000000,3.04302,3.0581,2.99038,2.99778,236806.41426179,0
+EOD.US,D,20200507,000000,3.04302,3.06569,3.02054,3.04302,131212.25973821,0
+EOD.US,D,20200508,000000,3.04302,3.11092,3.04302,3.10343,155052.23064577,0
+EOD.US,D,20200511,000000,3.0581,3.11851,3.0581,3.09584,196828.11800172,0
+EOD.US,D,20200512,000000,3.09584,3.12591,3.06847,3.08067,198930.53212165,0
+EOD.US,D,20200513,000000,3.07318,3.09335,2.99038,3.00536,180550.35232967,0
+EOD.US,D,20200514,000000,2.9753,3.00536,2.95254,3.00536,170145.29406822,0
+EOD.US,D,20200515,000000,2.9827,3.02054,2.9827,3.01295,112833.16087895,0
+EOD.US,D,20200518,000000,3.03552,3.12591,3.03552,3.12591,132800.14988844,0
+EOD.US,D,20200519,000000,3.09584,3.12582,3.08067,3.10343,83105.349502861,0
+EOD.US,D,20200520,000000,3.14848,3.16356,3.12591,3.15607,163171.11622667,0
+EOD.US,D,20200521,000000,3.14848,3.16356,3.12082,3.1334,117364.43079709,0
+EOD.US,D,20200522,000000,3.14848,3.15607,3.11851,3.15607,168905.46425045,0
+EOD.US,D,20200526,000000,3.23137,3.23896,3.18624,3.21621,181899.35635109,0
+EOD.US,D,20200527,000000,3.23137,3.23896,3.16356,3.23896,365381.19818887,0
+EOD.US,D,20200528,000000,3.23896,3.26514,3.19382,3.21621,217089.12070819,0
+EOD.US,D,20200529,000000,3.19382,3.23137,3.17865,3.23137,241236.07650523,0
+EOD.US,D,20200601,000000,3.22388,3.26893,3.18624,3.23137,308022.58489309,0
+EOD.US,D,20200602,000000,3.23896,3.27671,3.21621,3.27671,257261.98485596,0
+EOD.US,D,20200603,000000,3.2842,3.33684,3.26144,3.33684,574453.04099085,0
+EOD.US,D,20200604,000000,3.32935,3.33684,3.2917,3.2917,383414.3985811,0
+EOD.US,D,20200605,000000,3.36691,3.38967,3.34433,3.35942,280576.62246671,0
+EOD.US,D,20200608,000000,3.35942,3.40465,3.35183,3.39716,290085.58751199,0
+EOD.US,D,20200609,000000,3.38967,3.39716,3.35942,3.38967,303271.88563492,0
+EOD.US,D,20200610,000000,3.44989,3.44989,3.36691,3.42714,357989.78032145,0
+EOD.US,D,20200611,000000,3.38967,3.39716,3.28031,3.35942,565220.79471919,0
+EOD.US,D,20200612,000000,3.40734,3.40734,3.30612,3.36848,200497.88455039,0
+EOD.US,D,20200615,000000,3.30612,3.37236,3.29836,3.3373,206444.09538523,0
+EOD.US,D,20200616,000000,3.42287,3.42287,3.33342,3.34507,216377.86698535,0
+EOD.US,D,20200617,000000,3.34507,3.39957,3.32935,3.35295,100412.16311433,0
+EOD.US,D,20200618,000000,3.36061,3.36848,3.31381,3.32167,103688.47015676,0
+EOD.US,D,20200619,000000,3.3373,3.35295,3.31001,3.32935,73179.144431716,0
+EOD.US,D,20200622,000000,3.30612,3.37616,3.30612,3.36848,100395.94912368,0
+EOD.US,D,20200623,000000,3.37616,3.40854,3.37505,3.40734,90282.7426938,0
+EOD.US,D,20200624,000000,3.39179,3.42287,3.32935,3.3373,85465.025607654,0
+EOD.US,D,20200625,000000,3.32167,3.32167,3.2829,3.31381,90906.44086717,0
+EOD.US,D,20200626,000000,3.30612,3.30612,3.22841,3.23619,99411.21942535,0
+EOD.US,D,20200629,000000,3.24395,3.32935,3.24395,3.32935,108622.92797553,0
+EOD.US,D,20200630,000000,3.30612,3.36848,3.30612,3.36848,80086.304445286,0
+EOD.US,D,20200701,000000,3.40734,3.43065,3.40132,3.41511,290269.34607261,0
+EOD.US,D,20200702,000000,3.42287,3.46182,3.40734,3.40734,194077.14425609,0
+EOD.US,D,20200706,000000,3.43065,3.46182,3.36848,3.39179,242264.04351194,0
+EOD.US,D,20200707,000000,3.40734,3.41511,3.3782,3.39957,68043.633128982,0
+EOD.US,D,20200708,000000,3.40734,3.40734,3.38403,3.40734,71767.446313138,0
+EOD.US,D,20200709,000000,3.41511,3.41511,3.35295,3.36061,120333.75295002,0
+EOD.US,D,20200710,000000,3.37616,3.40734,3.35295,3.39179,162722.52915224,0
+EOD.US,D,20200713,000000,3.38403,3.42287,3.34507,3.36848,207875.25029259,0
+EOD.US,D,20200714,000000,3.3373,3.39179,3.32935,3.39179,83307.483919533,0
+EOD.US,D,20200715,000000,3.41511,3.42287,3.40734,3.41511,159666.73238254,0
+EOD.US,D,20200716,000000,3.39957,3.41511,3.37616,3.40734,148118.04731446,0
+EOD.US,D,20200717,000000,3.40734,3.42287,3.39179,3.42287,75589.624373855,0
+EOD.US,D,20200720,000000,3.41511,3.43852,3.40734,3.43852,102223.80633541,0
+EOD.US,D,20200721,000000,3.43065,3.46182,3.43065,3.45406,93190.451682299,0
+EOD.US,D,20200722,000000,3.43852,3.46182,3.43852,3.46182,65595.320542013,0
+EOD.US,D,20200723,000000,3.46182,3.46182,3.43065,3.44618,95391.230678797,0
+EOD.US,D,20200724,000000,3.42287,3.43852,3.38403,3.42287,82094.677419498,0
+EOD.US,D,20200727,000000,3.45406,3.45406,3.41511,3.43065,122372.3920401,0
+EOD.US,D,20200728,000000,3.42287,3.43056,3.40734,3.40734,124229.43443498,0
+EOD.US,D,20200729,000000,3.41511,3.46182,3.41501,3.45406,64555.463275495,0
+EOD.US,D,20200730,000000,3.42287,3.45406,3.40734,3.44618,91960.350258911,0
+EOD.US,D,20200731,000000,3.44618,3.44618,3.39957,3.41511,116702.89997888,0
+EOD.US,D,20200803,000000,3.41511,3.46182,3.41511,3.45406,90448.125398351,0
+EOD.US,D,20200804,000000,3.46182,3.48514,3.44618,3.46182,166601.99664655,0
+EOD.US,D,20200805,000000,3.48514,3.51622,3.47737,3.50069,172287.70269841,0
+EOD.US,D,20200806,000000,3.47737,3.5239,3.47737,3.50845,189763.14181256,0
+EOD.US,D,20200807,000000,3.49281,3.5239,3.48893,3.50069,108206.76888238,0
+EOD.US,D,20200810,000000,3.50069,3.50845,3.47737,3.50845,158354.48007323,0
+EOD.US,D,20200811,000000,3.50845,3.54731,3.49281,3.50069,156178.56252905,0
+EOD.US,D,20200812,000000,3.5239,3.55508,3.5239,3.53963,150308.01698387,0
+EOD.US,D,20200813,000000,3.53963,3.55508,3.53074,3.53186,153255.72048262,0
+EOD.US,D,20200814,000000,3.5239,3.53963,3.47737,3.5239,203964.4357497,0
+EOD.US,D,20200817,000000,3.53963,3.56285,3.5117,3.53963,369249.8563561,0
+EOD.US,D,20200818,000000,3.53186,3.54731,3.51622,3.5239,264796.08584102,0
+EOD.US,D,20200819,000000,3.5239,3.57071,3.50845,3.54731,310019.06760749,0
+EOD.US,D,20200820,000000,3.55508,3.57071,3.5239,3.57071,149513.5314424,0
+EOD.US,D,20200821,000000,3.55508,3.55508,3.53186,3.54731,172139.61491722,0
+EOD.US,D,20200824,000000,3.56285,3.57849,3.53963,3.56285,241345.25070888,0
+EOD.US,D,20200825,000000,3.57849,3.59402,3.54731,3.58626,166114.49599458,0
+EOD.US,D,20200826,000000,3.6252,3.6252,3.55508,3.56285,295768.05076572,0
+EOD.US,D,20200827,000000,3.57849,3.59402,3.53963,3.58626,155706.19493501,0
+EOD.US,D,20200828,000000,3.56285,3.58616,3.53565,3.55508,237207.440297,0
+EOD.US,D,20200831,000000,3.57071,3.57071,3.54731,3.56285,137481.66945319,0
+EOD.US,D,20200901,000000,3.55508,3.58626,3.53963,3.57071,141219.53476257,0
+EOD.US,D,20200902,000000,3.57849,3.58626,3.53186,3.58626,343671.7456517,0
+EOD.US,D,20200903,000000,3.57849,3.57849,3.48384,3.5239,345276.93072527,0
+EOD.US,D,20200904,000000,3.5239,3.5239,3.43852,3.50069,337581.77076649,0
+EOD.US,D,20200908,000000,3.47737,3.47737,3.42287,3.46968,314313.61326226,0
+EOD.US,D,20200909,000000,3.46968,3.51557,3.46182,3.50069,461766.88696039,0
+EOD.US,D,20200910,000000,3.5239,3.54731,3.46968,3.47737,664039.66301974,0
+EOD.US,D,20200911,000000,3.49707,3.51317,3.45701,3.49707,377487.64453504,0
+EOD.US,D,20200914,000000,3.51317,3.51317,3.44906,3.50503,354108.15096172,0
+EOD.US,D,20200915,000000,3.49707,3.53722,3.4731,3.49707,404422.32578983,0
+EOD.US,D,20200916,000000,3.50503,3.52917,3.46497,3.50503,293133.81775273,0
+EOD.US,D,20200917,000000,3.48902,3.49707,3.45701,3.48106,186424.14067298,0
+EOD.US,D,20200918,000000,3.4731,3.49707,3.45701,3.4731,78290.875214843,0
+EOD.US,D,20200921,000000,3.42491,3.43296,3.37681,3.43296,340186.81859634,0
+EOD.US,D,20200922,000000,3.40891,3.42491,3.37681,3.42491,284994.39445035,0
+EOD.US,D,20200923,000000,3.41687,3.43296,3.33666,3.33666,219998.9915621,0
+EOD.US,D,20200924,000000,3.3287,3.3447,3.2324,3.31269,369473.60942695,0
+EOD.US,D,20200925,000000,3.29659,3.33666,3.27662,3.3287,218855.36475546,0
+EOD.US,D,20200928,000000,3.35275,3.37681,3.3287,3.33666,411940.21278425,0
+EOD.US,D,20200929,000000,3.35275,3.37681,3.3287,3.36885,322712.46041491,0
+EOD.US,D,20200930,000000,3.36071,3.42491,3.36071,3.3929,636310.49622348,0
+EOD.US,D,20201001,000000,3.46497,3.46497,3.40891,3.43296,839088.06785816,0
+EOD.US,D,20201002,000000,3.3929,3.45701,3.37393,3.45701,312852.19223903,0
+EOD.US,D,20201005,000000,3.50503,3.50503,3.44092,3.45701,317803.94498116,0
+EOD.US,D,20201006,000000,3.4731,3.49707,3.42491,3.42491,297497.54310089,0
+EOD.US,D,20201007,000000,3.44092,3.49707,3.44092,3.49707,222923.99547395,0
+EOD.US,D,20201008,000000,3.48902,3.52917,3.48106,3.51317,186687.88825408,0
+EOD.US,D,20201009,000000,3.51317,3.55332,3.51317,3.54518,225722.53025878,0
+EOD.US,D,20201012,000000,3.52917,3.56914,3.52113,3.54518,149588.11579935,0
+EOD.US,D,20201013,000000,3.54518,3.56128,3.52113,3.53722,129608.15559735,0
+EOD.US,D,20201014,000000,3.54518,3.56914,3.52113,3.54518,144267.7650033,0
+EOD.US,D,20201015,000000,3.50503,3.52917,3.49217,3.52917,76095.500881891,0
+EOD.US,D,20201016,000000,3.52113,3.52917,3.48902,3.50503,127632.21060443,0
+EOD.US,D,20201019,000000,3.48902,3.53722,3.46497,3.4731,200246.02722909,0
+EOD.US,D,20201020,000000,3.4731,3.53722,3.4731,3.51317,228896.14869382,0
+EOD.US,D,20201021,000000,3.50503,3.52113,3.48902,3.49707,243752.4878529,0
+EOD.US,D,20201022,000000,3.50503,3.50503,3.46497,3.48106,79484.224926107,0
+EOD.US,D,20201023,000000,3.49707,3.52113,3.48106,3.48902,179364.56914737,0
+EOD.US,D,20201026,000000,3.45701,3.4731,3.40086,3.41687,250649.91947208,0
+EOD.US,D,20201027,000000,3.40891,3.43296,3.40891,3.42491,185275.1092028,0
+EOD.US,D,20201028,000000,3.38485,3.38485,3.2806,3.29659,291774.0044042,0
+EOD.US,D,20201029,000000,3.29659,3.35275,3.27255,3.35275,279244.91336864,0
+EOD.US,D,20201030,000000,3.31269,3.34137,3.27255,3.2806,152033.18558819,0
+EOD.US,D,20201102,000000,3.31269,3.36885,3.29659,3.3447,212994.54760467,0
+EOD.US,D,20201103,000000,3.37681,3.43694,3.37681,3.41687,195863.92602486,0
+EOD.US,D,20201104,000000,3.41687,3.50909,3.41687,3.4731,150929.55329181,0
+EOD.US,D,20201105,000000,3.48106,3.55332,3.48106,3.52113,143827.82539054,0
+EOD.US,D,20201106,000000,3.52113,3.54111,3.49716,3.51317,131856.49563306,0
+EOD.US,D,20201109,000000,3.60938,3.64944,3.59097,3.60134,463472.59877596,0
+EOD.US,D,20201110,000000,3.62538,3.62538,3.57728,3.60134,113913.01265571,0
+EOD.US,D,20201111,000000,3.60938,3.62538,3.57728,3.60938,221395.55662275,0
+EOD.US,D,20201112,000000,3.58523,3.62538,3.57728,3.60938,192265.501035,0
+EOD.US,D,20201113,000000,3.62538,3.66553,3.62538,3.66553,215338.00971883,0
+EOD.US,D,20201116,000000,3.68163,3.69764,3.66553,3.68163,223652.54412013,0
+EOD.US,D,20201117,000000,3.68163,3.72317,3.6672,3.70569,113389.84122433,0
+EOD.US,D,20201118,000000,3.70569,3.76184,3.70569,3.76184,261800.82130307,0
+EOD.US,D,20201119,000000,3.72965,3.7698,3.72965,3.75371,151205.19113274,0
+EOD.US,D,20201120,000000,3.74575,3.76176,3.74575,3.74575,68681.383427574,0
+EOD.US,D,20201123,000000,3.75371,3.81699,3.73779,3.77775,269489.49566559,0
+EOD.US,D,20201124,000000,3.80986,3.87406,3.80181,3.8179,337563.39491043,0
+EOD.US,D,20201125,000000,3.8179,3.84205,3.80986,3.83391,184295.78416801,0
+EOD.US,D,20201127,000000,3.84991,3.8661,3.80986,3.82586,133704.89056628,0
+EOD.US,D,20201130,000000,3.80181,3.82586,3.77775,3.78997,254255.9109909,0
+EOD.US,D,20201201,000000,3.80181,3.85797,3.80181,3.85797,338992.38795237,0
+EOD.US,D,20201202,000000,3.83391,3.89812,3.82994,3.89007,341265.5894404,0
+EOD.US,D,20201203,000000,3.87416,3.91625,3.87008,3.90607,270350.99903503,0
+EOD.US,D,20201204,000000,3.91412,3.94631,3.88202,3.93012,413213.55151602,0
+EOD.US,D,20201207,000000,3.93818,3.96214,3.91412,3.94631,504511.29002402,0
+EOD.US,D,20201208,000000,3.94631,3.95418,3.91412,3.95418,529218.16896458,0
+EOD.US,D,20201209,000000,3.95418,3.97823,3.93012,3.93818,459953.08187389,0
+EOD.US,D,20201210,000000,3.90607,3.99433,3.88202,3.99433,824801.38023698,0
+EOD.US,D,20201211,000000,3.9614,3.96963,3.92022,3.9614,275133.04534178,0
+EOD.US,D,20201214,000000,3.96963,3.97805,3.92855,3.93678,432261.74772246,0
+EOD.US,D,20201215,000000,3.93678,3.95325,3.92022,3.92855,380761.78971205,0
+EOD.US,D,20201216,000000,3.93678,3.94086,3.92022,3.92855,363406.33412865,0
+EOD.US,D,20201217,000000,3.94493,3.98461,3.93678,3.96963,374696.67627916,0
+EOD.US,D,20201218,000000,3.96963,3.97851,3.94493,3.94493,114504.28284781,0
+EOD.US,D,20201221,000000,3.91217,3.93678,3.89552,3.92022,179360.24541653,0
+EOD.US,D,20201222,000000,3.92855,3.96963,3.91217,3.94493,257349.54040543,0
+EOD.US,D,20201223,000000,3.98601,3.98601,3.93678,3.93678,338211.95453611,0
+EOD.US,D,20201224,000000,3.95325,3.96963,3.92439,3.94493,167736.97599151,0
+EOD.US,D,20201228,000000,3.9614,4.00256,3.9614,3.98601,397908.62528251,0
+EOD.US,D,20201229,000000,3.99433,3.99627,3.94909,3.96963,206551.10772347,0
+EOD.US,D,20201230,000000,3.9614,3.99433,3.95362,3.97786,238490.50742316,0
+EOD.US,D,20201231,000000,3.97786,3.99849,3.95325,3.99433,141206.56357006,0
+EOD.US,D,20210104,000000,4.05196,4.05659,3.95741,3.97786,479288.80618104,0
+EOD.US,D,20210105,000000,3.95325,4.02726,3.94493,4.01912,333702.30327218,0
+EOD.US,D,20210106,000000,4.01079,4.05196,4.00256,4.01912,219245.58146359,0
+EOD.US,D,20210107,000000,4.04382,4.07666,4.0355,4.07666,265961.33130185,0
+EOD.US,D,20210108,000000,4.06853,4.09322,4.05196,4.08499,310973.53118997,0
+EOD.US,D,20210111,000000,4.0355,4.07666,4.0355,4.06853,178559.2742788,0
+EOD.US,D,20210112,000000,4.06853,4.09322,4.05196,4.06853,131644.632822,0
+EOD.US,D,20210113,000000,4.06853,4.10146,4.06853,4.10146,196563.28948789,0
+EOD.US,D,20210114,000000,4.09322,4.14253,4.08499,4.09322,198877.56641888,0
+EOD.US,D,20210115,000000,4.09322,4.10978,4.06445,4.10146,260612.87625535,0
+EOD.US,D,20210119,000000,4.11792,4.14253,4.10146,4.14253,172474.70405715,0
+EOD.US,D,20210120,000000,4.15086,4.1591,4.13439,4.1591,133420.60526369,0
+EOD.US,D,20210121,000000,4.16733,4.17566,4.15086,4.16733,126404.27104645,0
+EOD.US,D,20210122,000000,4.16733,4.16733,4.12606,4.14253,161588.63073999,0
+EOD.US,D,20210125,000000,4.13439,4.16733,4.10978,4.13439,206585.69757017,0
+EOD.US,D,20210126,000000,4.15086,4.1591,4.12606,4.13439,107645.76480616,0
+EOD.US,D,20210127,000000,4.11792,4.13439,4.07666,4.08499,261010.65949243,0
+EOD.US,D,20210128,000000,4.07666,4.10978,4.07666,4.10146,330194.67662992,0
+EOD.US,D,20210129,000000,4.09322,4.10267,4.0355,4.04382,368164.59991578,0
+EOD.US,D,20210201,000000,4.06853,4.07666,4.00256,4.07666,289282.45450885,0
+EOD.US,D,20210202,000000,4.07666,4.13439,4.06853,4.12606,319084.8502419,0
+EOD.US,D,20210203,000000,4.13439,4.15086,4.12606,4.14253,354096.26070191,0
+EOD.US,D,20210204,000000,4.13439,4.19203,4.13439,4.17566,487662.79188136,0
+EOD.US,D,20210205,000000,4.18379,4.20035,4.1591,4.19203,234402.4199159,0
+EOD.US,D,20210208,000000,4.19203,4.22506,4.19203,4.21682,358849.1218255,0
+EOD.US,D,20210209,000000,4.20035,4.24966,4.20035,4.24966,122160.52922904,0
+EOD.US,D,20210210,000000,4.2579,4.27446,4.24142,4.24966,331035.64227788,0
+EOD.US,D,20210211,000000,4.29897,4.29897,4.24966,4.27446,387798.66165076,0
+EOD.US,D,20210212,000000,4.27446,4.2826,4.2579,4.2826,195091.05913758,0
+EOD.US,D,20210216,000000,4.2826,4.30711,4.2826,4.29083,318167.13837154,0
+EOD.US,D,20210217,000000,4.2826,4.31554,4.26622,4.31554,219617.42231566,0
+EOD.US,D,20210218,000000,4.30729,4.32377,4.26622,4.32377,256561.54046023,0
+EOD.US,D,20210219,000000,4.29897,4.3567,4.29897,4.34024,415093.2934978,0
+EOD.US,D,20210222,000000,4.34024,4.34024,4.30729,4.332,337014.28109402,0
+EOD.US,D,20210223,000000,4.32377,4.40619,4.29083,4.39796,310912.99895824,0
+EOD.US,D,20210224,000000,4.38963,4.40619,4.3567,4.39796,309903.40780758,0
+EOD.US,D,20210225,000000,4.38963,4.4061,4.32793,4.34024,233748.45562666,0
+EOD.US,D,20210226,000000,4.34847,4.3567,4.2826,4.34024,282874.68540707,0
+EOD.US,D,20210301,000000,4.3567,4.4186,4.3567,4.41443,229073.42165817,0
+EOD.US,D,20210302,000000,4.39796,4.39796,4.34024,4.34024,285401.90608183,0
+EOD.US,D,20210303,000000,4.34024,4.38963,4.332,4.34024,276955.49788996,0
+EOD.US,D,20210304,000000,4.332,4.3815,4.30729,4.30729,356960.73238204,0
+EOD.US,D,20210305,000000,4.31554,4.34024,4.2579,4.34024,258037.01360866,0
+EOD.US,D,20210308,000000,4.34024,4.37325,4.31554,4.31554,214754.30605571,0
+EOD.US,D,20210309,000000,4.34024,4.42683,4.332,4.40619,427098.13216927,0
+EOD.US,D,20210310,000000,4.41443,4.4308,4.40619,4.42266,352050.05508288,0
+EOD.US,D,20210311,000000,4.44542,4.45449,4.42349,4.4285,253538.17167181,0
+EOD.US,D,20210312,000000,4.40332,4.41165,4.36956,4.37789,231128.27473889,0
+EOD.US,D,20210315,000000,4.36105,4.41998,4.35679,4.40332,208079.54657467,0
+EOD.US,D,20210316,000000,4.40332,4.41165,4.39481,4.40332,135920.8026207,0
+EOD.US,D,20210317,000000,4.39481,4.41165,4.37789,4.40332,222275.43584827,0
+EOD.US,D,20210318,000000,4.36956,4.38131,4.32729,4.33571,159676.46077693,0
+EOD.US,D,20210319,000000,4.33571,4.36086,4.31886,4.32729,186170.12148625,0
+EOD.US,D,20210322,000000,4.33571,4.36956,4.32729,4.36105,109855.19126433,0
+EOD.US,D,20210323,000000,4.36956,4.36956,4.31044,4.32729,250966.63275596,0
+EOD.US,D,20210324,000000,4.33571,4.35263,4.31044,4.31886,290737.38993581,0
+EOD.US,D,20210325,000000,4.32729,4.32729,4.25142,4.30202,382290.22856325,0
+EOD.US,D,20210326,000000,4.32729,4.35263,4.28519,4.33571,408580.67392319,0
+EOD.US,D,20210329,000000,4.34411,4.41998,4.31886,4.36105,341033.18890786,0
+EOD.US,D,20210330,000000,4.39481,4.39481,4.34411,4.3864,257966.75298255,0
+EOD.US,D,20210331,000000,4.3864,4.4369,4.37789,4.4369,272571.23482031,0
+EOD.US,D,20210401,000000,4.49602,4.49602,4.41998,4.41998,510304.00841412,0
+EOD.US,D,20210405,000000,4.44542,4.49602,4.41998,4.47077,405095.74686783,0
+EOD.US,D,20210406,000000,4.47077,4.4877,4.45384,4.47077,169007.07192515,0
+EOD.US,D,20210407,000000,4.47919,4.4877,4.45384,4.47919,299206.49771458,0
+EOD.US,D,20210408,000000,4.50444,4.51702,4.47919,4.49602,299067.05739506,0
+EOD.US,D,20210409,000000,4.51277,4.51277,4.47919,4.51277,315308.07135498,0
+EOD.US,D,20210412,000000,4.52979,4.53811,4.4877,4.52129,283448.66067579,0
+EOD.US,D,20210413,000000,4.52979,4.5804,4.52129,4.57198,386780.42303842,0
+EOD.US,D,20210414,000000,4.58881,4.60575,4.56356,4.5804,315297.26202787,0
+EOD.US,D,20210415,000000,4.61416,4.61416,4.54664,4.58881,277003.05892918,0
+EOD.US,D,20210416,000000,4.60575,4.63942,4.5804,4.6309,173207.57643418,0
+EOD.US,D,20210419,000000,4.63942,4.63942,4.58881,4.61408,256439.39506405,0
+EOD.US,D,20210420,000000,4.59723,4.60991,4.54664,4.57198,157966.42523053,0
+EOD.US,D,20210421,000000,4.56356,4.60575,4.54664,4.60575,157082.22227417,0
+EOD.US,D,20210422,000000,4.60575,4.6309,4.58881,4.58881,174854.91788342,0
+EOD.US,D,20210423,000000,4.60575,4.62249,4.57772,4.61416,221308.00107328,0
+EOD.US,D,20210426,000000,4.6309,4.63942,4.60575,4.6309,222583.50167046,0
+EOD.US,D,20210427,000000,4.62249,4.63942,4.61416,4.6309,114649.12783086,0
+EOD.US,D,20210428,000000,4.6309,4.64793,4.62249,4.62249,116777.48433584,0
+EOD.US,D,20210429,000000,4.65625,4.65625,4.60575,4.62249,189638.83455097,0
+EOD.US,D,20210430,000000,4.60575,4.64793,4.60575,4.62249,133046.6025462,0
+EOD.US,D,20210503,000000,4.6309,4.69844,4.6309,4.6816,257558.16041836,0
+EOD.US,D,20210504,000000,4.66476,4.66476,4.59723,4.62249,322233.6072246,0
+EOD.US,D,20210505,000000,4.64793,4.69844,4.64793,4.6816,131218.74533448,0
+EOD.US,D,20210506,000000,4.70696,4.70696,4.64793,4.69844,288938.71790724,0
+EOD.US,D,20210507,000000,4.70696,4.73221,4.69844,4.72379,195501.81356718,0
+EOD.US,D,20210510,000000,4.73221,4.75756,4.69003,4.69844,241238.23837065,0
+EOD.US,D,20210511,000000,4.63942,4.67309,4.57198,4.59723,426457.13907255,0
+EOD.US,D,20210512,000000,4.5804,4.59723,4.47077,4.4877,494751.54859014,0
+EOD.US,D,20210513,000000,4.49602,4.53811,4.4877,4.53811,266253.18313341,0
+EOD.US,D,20210514,000000,4.56356,4.61408,4.56356,4.58881,228334.06368489,0
+EOD.US,D,20210517,000000,4.60575,4.64793,4.58881,4.64793,257481.41419599,0
+EOD.US,D,20210518,000000,4.66476,4.67309,4.64793,4.65625,339133.99013731,0
+EOD.US,D,20210519,000000,4.6309,4.66051,4.59723,4.65625,178882.47315894,0
+EOD.US,D,20210520,000000,4.67309,4.69003,4.66051,4.66476,278112.09588909,0
+EOD.US,D,20210521,000000,4.69844,4.74488,4.6816,4.69844,524716.08422959,0
+EOD.US,D,20210524,000000,4.74063,4.74063,4.71537,4.71537,403391.11598498,0
+EOD.US,D,20210525,000000,4.72379,4.75756,4.71537,4.73221,296816.55549393,0
+EOD.US,D,20210526,000000,4.72379,4.81658,4.71537,4.78281,383624.09952675,0
+EOD.US,D,20210527,000000,4.79975,4.83342,4.77856,4.79975,344197.0789485,0
+EOD.US,D,20210528,000000,4.85025,4.85868,4.8249,4.84193,272248.03594017,0
+EOD.US,D,20210601,000000,4.84193,4.92621,4.83342,4.90937,360309.461916,0
+EOD.US,D,20210602,000000,4.90095,4.91362,4.8756,4.90095,236631.30316285,0
+EOD.US,D,20210603,000000,4.8756,4.90937,4.8756,4.8756,265487.88277509,0
+EOD.US,D,20210604,000000,4.88402,4.9263,4.88402,4.91789,320651.12173793,0
+EOD.US,D,20210607,000000,4.91789,4.95998,4.90095,4.9263,340685.12857541,0
+EOD.US,D,20210608,000000,4.96839,5.04426,4.95998,4.95998,499789.77594901,0
+EOD.US,D,20210609,000000,5.01909,5.07812,4.99375,5.00216,490022.46798617,0
+EOD.US,D,20210610,000000,5.03583,5.0696,5.01068,5.03583,532593.92181628,0
+EOD.US,D,20210611,000000,5.0463,5.0463,5.00309,5.02029,312230.6559311,0
+EOD.US,D,20210614,000000,5.0463,5.12381,5.02899,5.12381,211882.26784662,0
+EOD.US,D,20210615,000000,5.13251,5.13251,5.02899,5.0376,242720.19711534,0
+EOD.US,D,20210616,000000,5.0721,5.0721,5.01169,5.0376,146882.54122753,0
+EOD.US,D,20210617,000000,5.05489,5.05489,4.95998,4.97727,208974.55885812,0
+EOD.US,D,20210618,000000,4.95998,4.97727,4.89087,4.91686,255406.02339378,0
+EOD.US,D,20210621,000000,4.93416,4.99458,4.92556,4.99458,162607.95028504,0
+EOD.US,D,20210622,000000,5.02899,5.0463,4.99458,5.02029,157687.54459148,0
+EOD.US,D,20210623,000000,5.02029,5.0463,5.00309,5.00309,170223.12122331,0
+EOD.US,D,20210624,000000,5.0463,5.0721,5.02029,5.0376,255836.23461216,0
+EOD.US,D,20210625,000000,5.05489,5.05489,4.99458,5.01169,208067.65631487,0
+EOD.US,D,20210628,000000,5.01169,5.0376,4.94267,4.95998,312391.7149048,0
+EOD.US,D,20210629,000000,4.95998,4.98588,4.94267,4.95998,379243.07925523,0
+EOD.US,D,20210630,000000,4.95998,4.98588,4.92556,4.98588,305612.10495095,0
+EOD.US,D,20210701,000000,5.05489,5.0807,4.97727,4.99458,411263.54890812,0
+EOD.US,D,20210702,000000,5.00309,5.02029,4.97727,5.02029,200033.08348532,0
+EOD.US,D,20210706,000000,5.05489,5.05489,5.02029,5.0376,240120.55394905,0
+EOD.US,D,20210707,000000,5.05489,5.05489,5.02029,5.02899,134592.33632076,0
+EOD.US,D,20210708,000000,5.00309,5.01169,4.95998,5.00309,185146.47821037,0
+EOD.US,D,20210709,000000,5.02899,5.0807,5.02445,5.06349,120511.02591437,0
+EOD.US,D,20210712,000000,5.06349,5.08061,5.02899,5.0721,285512.16121819,0
+EOD.US,D,20210713,000000,5.0721,5.10661,5.05499,5.0807,134857.16483458,0
+EOD.US,D,20210714,000000,5.10661,5.11531,5.08931,5.098,136767.17293223,0
+EOD.US,D,20210715,000000,5.12381,5.12381,5.02029,5.05489,147199.25451141,0
+EOD.US,D,20210716,000000,5.06349,5.0647,5.00974,5.0463,118038.9328078,0
+EOD.US,D,20210719,000000,5.02029,5.02029,4.92556,4.94267,276654.99859672,0
+EOD.US,D,20210720,000000,4.95128,5.02029,4.94267,4.96858,128491.55210846,0
+EOD.US,D,20210721,000000,4.99458,5.01169,4.97727,4.99458,120500.21658728,0
+EOD.US,D,20210722,000000,5.01169,5.02029,4.99458,5.00309,69065.11453944,0
+EOD.US,D,20210723,000000,5.02899,5.05489,5.01169,5.02899,153688.09356641,0
+EOD.US,D,20210726,000000,5.02029,5.03797,4.98588,4.98588,169821.01425538,0
+EOD.US,D,20210727,000000,4.97727,4.99023,4.93851,4.95128,152727.14438769,0
+EOD.US,D,20210728,000000,4.97727,5.01169,4.97727,5.01169,106908.56869829,0
+EOD.US,D,20210729,000000,5.01169,5.0463,4.97727,5.02899,126446.42742213,0
+EOD.US,D,20210730,000000,5.02899,5.0463,4.99458,4.99458,73093.750747667,0
+EOD.US,D,20210802,000000,5.02029,5.0463,5.02029,5.02899,68980.801788101,0
+EOD.US,D,20210803,000000,5.02899,5.05397,5.00309,5.0463,138840.401869,0
+EOD.US,D,20210804,000000,5.0376,5.06349,5.00309,5.0376,88636.482177264,0
+EOD.US,D,20210805,000000,5.02899,5.05489,5.02899,5.0463,93296.383087827,0
+EOD.US,D,20210806,000000,5.05489,5.08931,5.0463,5.0807,164750.35891522,0
+EOD.US,D,20210809,000000,5.0721,5.08931,5.06349,5.0807,115194.99884915,0
+EOD.US,D,20210810,000000,5.08931,5.12381,5.07635,5.12381,115350.65315933,0
+EOD.US,D,20210811,000000,5.12381,5.12381,5.098,5.12381,106875.0597843,0
+EOD.US,D,20210812,000000,5.12381,5.14103,5.11531,5.14103,107479.3011689,0
+EOD.US,D,20210813,000000,5.14103,5.14972,5.11531,5.14103,106604.82660693,0
+EOD.US,D,20210816,000000,5.12381,5.13251,5.098,5.12381,127751.11320247,0
+EOD.US,D,20210817,000000,5.10661,5.13251,5.06349,5.08931,117155.81078415,0
+EOD.US,D,20210818,000000,5.10661,5.11531,5.0807,5.0807,112362.95515032,0
+EOD.US,D,20210819,000000,5.0721,5.0721,4.99458,5.01169,200748.66093899,0
+EOD.US,D,20210820,000000,5.02029,5.04453,4.99458,5.01169,131647.87562014,0
+EOD.US,D,20210823,000000,5.0463,5.06349,5.02029,5.05489,141327.62803352,0
+EOD.US,D,20210824,000000,5.0721,5.13251,5.05499,5.098,182851.65806815,0
+EOD.US,D,20210825,000000,5.098,5.10661,5.0807,5.08505,63945.817227349,0
+EOD.US,D,20210826,000000,5.08931,5.10484,5.06349,5.0721,101257.45249314,0
+EOD.US,D,20210827,000000,5.0807,5.10494,5.05489,5.08931,145919.43018338,0
+EOD.US,D,20210830,000000,5.0807,5.08931,5.06349,5.0721,127425.75245691,0
+EOD.US,D,20210831,000000,5.098,5.12381,5.08931,5.12381,127044.18321047,0
+EOD.US,D,20210901,000000,5.13251,5.14103,5.12381,5.14103,90442.720734803,0
+EOD.US,D,20210902,000000,5.14103,5.14103,5.08931,5.12381,113822.21430812,0
+EOD.US,D,20210903,000000,5.10661,5.17562,5.10661,5.17562,116227.2895867,0
+EOD.US,D,20210907,000000,5.17562,5.17562,5.10661,5.11531,199451.54168762,0
+EOD.US,D,20210908,000000,5.11531,5.12381,5.0721,5.098,116679.11945928,0
+EOD.US,D,20210909,000000,5.0807,5.11531,5.0807,5.098,150652.8345182,0
+EOD.US,D,20210910,000000,5.12381,5.14167,5.098,5.10661,154115.06198666,0
+EOD.US,D,20210913,000000,5.14722,5.18238,5.11189,5.1648,192546.54353946,0
+EOD.US,D,20210914,000000,5.1648,5.20004,5.12067,5.13835,144385.58666864,0
+EOD.US,D,20210915,000000,5.12955,5.13835,5.1031,5.1031,278087.23443678,0
+EOD.US,D,20210916,000000,5.1031,5.10319,5.06785,5.07664,195082.4116759,0
+EOD.US,D,20210917,000000,5.06785,5.0943,5.00614,5.0326,170491.19253525,0
+EOD.US,D,20210920,000000,4.9708,5.0326,4.86071,4.9004,445376.70428656,0
+EOD.US,D,20210921,000000,4.90919,4.94443,4.9004,4.92676,169508.62470234,0
+EOD.US,D,20210922,000000,4.94443,4.97968,4.93565,4.94443,119808.41965321,0
+EOD.US,D,20210923,000000,4.9708,5.00058,4.95767,4.9708,225386.36018614,0
+EOD.US,D,20210924,000000,4.97968,4.98847,4.92676,4.92676,146941.99252656,0
+EOD.US,D,20210927,000000,4.93565,4.96211,4.92676,4.94443,111928.42020111,0
+EOD.US,D,20210928,000000,4.90919,4.90919,4.8299,4.86515,214637.56532308,0
+EOD.US,D,20210929,000000,4.88274,4.90919,4.84749,4.87394,124768.81985701,0
+EOD.US,D,20210930,000000,4.89151,4.90474,4.84749,4.86515,111093.94014939,0
+EOD.US,D,20211001,000000,4.90919,4.91806,4.84749,4.89151,283780.50701761,0
+EOD.US,D,20211004,000000,4.89151,4.90298,4.78578,4.81223,194643.55299585,0
+EOD.US,D,20211005,000000,4.83869,4.86515,4.80344,4.84749,229298.25566174,0
+EOD.US,D,20211006,000000,4.83869,4.84027,4.79456,4.8299,152382.32685336,0
+EOD.US,D,20211007,000000,4.86515,4.91806,4.85627,4.87394,119900.29893352,0
+EOD.US,D,20211008,000000,4.92676,4.92676,4.87394,4.88274,173804.25128982,0
+EOD.US,D,20211011,000000,4.9004,4.98847,4.9004,4.95331,303124.87878643,0
+EOD.US,D,20211012,000000,4.9708,4.9708,4.92676,4.94443,178402.53903593,0
+EOD.US,D,20211013,000000,4.9708,4.97801,4.93389,4.96211,104000.8597098,0
+EOD.US,D,20211014,000000,4.99735,5.01502,4.98847,5.00587,92459.74117069,0
+EOD.US,D,20211015,000000,5.0326,5.0709,5.00614,5.01502,62170.925718385,0
+EOD.US,D,20211018,000000,5.02372,5.05905,5.02372,5.05027,72249.542301565,0
+EOD.US,D,20211019,000000,5.07664,5.08543,4.99735,5.01502,316655.99444369,0
+EOD.US,D,20211020,000000,5.02372,5.05905,5.00614,5.05027,216654.58575898,0
+EOD.US,D,20211021,000000,5.04139,5.05905,5.00614,5.02372,168276.36141354,0
+EOD.US,D,20211022,000000,5.04139,5.08543,5.0326,5.06785,84944.016041684,0
+EOD.US,D,20211025,000000,5.07664,5.1031,5.06785,5.08543,131387.37083715,0
+EOD.US,D,20211026,000000,5.1031,5.11189,5.0425,5.1031,146964.69211345,0
+EOD.US,D,20211027,000000,5.11189,5.11189,5.06785,5.0943,93845.496904242,0
+EOD.US,D,20211028,000000,5.0943,5.1648,5.0943,5.14722,196436.82036087,0
+EOD.US,D,20211029,000000,5.12955,5.1648,5.0943,5.12067,165243.26423075,0
+EOD.US,D,20211101,000000,5.14722,5.18238,5.06785,5.1031,284968.45206533,0
+EOD.US,D,20211102,000000,5.1031,5.12067,5.07664,5.0943,189151.33389899,0
+EOD.US,D,20211103,000000,5.11189,5.12955,5.06785,5.11189,262744.47555844,0
+EOD.US,D,20211104,000000,5.11189,5.17359,5.08986,5.13835,318503.30844419,0
+EOD.US,D,20211105,000000,5.15591,5.17359,5.11189,5.12067,145370.31636696,0
+EOD.US,D,20211108,000000,5.12955,5.20004,5.00614,5.20004,192736.78769633,0
+EOD.US,D,20211109,000000,5.19126,5.20004,5.12067,5.13835,215355.30464218,0
+EOD.US,D,20211110,000000,5.15591,5.17359,5.1031,5.11189,262299.13128213,0
+EOD.US,D,20211111,000000,5.12955,5.16916,5.06785,5.13835,132119.16228146,0
+EOD.US,D,20211112,000000,5.14722,5.1648,5.12067,5.13835,179333.22209879,0
+EOD.US,D,20211115,000000,5.14722,5.15591,5.12067,5.13835,116707.22370972,0
+EOD.US,D,20211116,000000,5.13835,5.1648,5.12067,5.12955,163802.38092901,0
+EOD.US,D,20211117,000000,5.14722,5.1648,5.1031,5.12067,216909.6858784,0
+EOD.US,D,20211118,000000,5.12955,5.14722,5.0943,5.12955,174065.83700551,0
+EOD.US,D,20211119,000000,5.12955,5.14722,5.08986,5.11189,214236.53928787,0
+EOD.US,D,20211122,000000,5.14722,5.1648,5.12742,5.1648,199355.33867646,0
+EOD.US,D,20211123,000000,5.1648,5.21763,5.14731,5.20884,383577.61942024,0
+EOD.US,D,20211124,000000,5.15591,5.21763,5.15591,5.20004,190593.29813344,0
+EOD.US,D,20211126,000000,5.12955,5.18238,5.11189,5.12067,108045.70990867,0
+EOD.US,D,20211129,000000,5.15591,5.20004,5.13835,5.19126,158880.89430275,0
+EOD.US,D,20211130,000000,5.19126,5.20884,5.15591,5.1648,138838.24000359,0
+EOD.US,D,20211201,000000,5.19126,5.24418,5.12067,5.12955,160395.28102872,0
+EOD.US,D,20211202,000000,5.12955,5.24418,5.12955,5.20884,344835.91017981,0
+EOD.US,D,20211203,000000,5.2265,5.2265,5.12067,5.12067,199620.1671903,0
+EOD.US,D,20211206,000000,5.1648,5.2265,5.15036,5.2265,194590.58729309,0
+EOD.US,D,20211207,000000,5.27054,5.31458,5.26175,5.26175,353855.2127077,0
+EOD.US,D,20211208,000000,5.30579,5.33225,5.28821,5.2969,286743.34357429,0
+EOD.US,D,20211209,000000,5.34103,5.35778,5.26175,5.27941,184663.30128924,0
+EOD.US,D,20211210,000000,5.32346,5.32346,5.23529,5.27054,189599.92097342,0
+EOD.US,D,20211213,000000,5.28044,5.3612,5.22641,5.22641,251077.96882504,0
+EOD.US,D,20211214,000000,5.22641,5.27147,5.20837,5.23539,206368.43009557,0
+EOD.US,D,20211215,000000,5.24446,5.25342,5.1994,5.25342,100618.62126184,0
+EOD.US,D,20211216,000000,5.27147,5.30745,5.13631,5.16332,254591.00013083,0
+EOD.US,D,20211217,000000,5.17229,5.18136,5.10022,5.14528,136411.54607081,0
+EOD.US,D,20211220,000000,5.10929,5.12724,5.02816,5.08219,192333.5997957,0
+EOD.US,D,20211221,000000,5.10929,5.16332,5.10929,5.15435,99983.032828664,0
+EOD.US,D,20211222,000000,5.16332,5.26239,5.16332,5.21735,148156.960892,0
+EOD.US,D,20211223,000000,5.22641,5.2673,5.1994,5.23539,199248.32633823,0
+EOD.US,D,20211227,000000,5.27147,5.31199,5.2686,5.28951,145468.68124353,0
+EOD.US,D,20211228,000000,5.30745,5.3255,5.29163,5.31652,87702.556316275,0
+EOD.US,D,20211229,000000,5.31652,5.4156,5.29283,5.34353,126544.79229868,0
+EOD.US,D,20211230,000000,5.36157,5.40663,5.3255,5.33456,121242.81735869,0
+EOD.US,D,20211231,000000,5.31652,5.34862,5.27147,5.30745,177945.30449982,0
+EOD.US,D,20220103,000000,5.37962,5.39756,5.31652,5.33456,352060.86440996,0
+EOD.US,D,20220104,000000,5.34353,5.37055,5.29848,5.30745,188432.51364719,0
+EOD.US,D,20220105,000000,5.30745,5.3255,5.21291,5.22641,341357.46872071,0
+EOD.US,D,20220106,000000,5.22641,5.2489,5.18136,5.22641,309980.15402996,0
+EOD.US,D,20220107,000000,5.26239,5.26239,5.1994,5.21735,239326.06840758,0
+EOD.US,D,20220110,000000,5.19034,5.23539,5.13649,5.20837,267796.75504254,0
+EOD.US,D,20220111,000000,5.23539,5.29848,5.21743,5.28951,160521.75015574,0
+EOD.US,D,20220112,000000,5.31652,5.35251,5.29848,5.31652,187860.70024388,0
+EOD.US,D,20220113,000000,5.34353,5.36157,5.30745,5.30745,117002.31833941,0
+EOD.US,D,20220114,000000,5.30745,5.30745,5.22641,5.28951,153898.87544476,0
+EOD.US,D,20220118,000000,5.22641,5.31652,5.17229,5.17229,147125.75108717,0
+EOD.US,D,20220119,000000,5.20837,5.23539,5.13631,5.15435,260793.39201783,0
+EOD.US,D,20220120,000000,5.16332,5.20837,5.08219,5.10022,296438.2290456,0
+EOD.US,D,20220121,000000,5.09125,5.09125,4.90197,4.91104,430664.12917785,0
+EOD.US,D,20220124,000000,4.86598,4.86875,4.59565,4.83888,658494.47822012,0
+EOD.US,D,20220125,000000,4.82093,4.86598,4.74877,4.80289,434244.17831165,0
+EOD.US,D,20220126,000000,4.85692,4.92899,4.73082,4.78485,234727.78066146,0
+EOD.US,D,20220127,000000,4.81187,4.88393,4.75783,4.77588,260448.5744835,0
+EOD.US,D,20220128,000000,4.76681,4.85692,4.74877,4.85692,184576.82667248,0
+EOD.US,D,20220131,000000,4.88393,4.94703,4.86959,4.93806,215288.28681419,0
+EOD.US,D,20220201,000000,4.96506,4.99661,4.92899,4.98311,169533.48615466,0
+EOD.US,D,20220202,000000,4.99208,5.03713,4.96506,4.99208,315719.90671729,0
+EOD.US,D,20220203,000000,4.96506,4.99208,4.88393,4.893,157458.38685707,0
+EOD.US,D,20220204,000000,4.893,4.92001,4.87495,4.90197,220528.64858975,0
+EOD.US,D,20220207,000000,4.90197,4.94703,4.90197,4.92899,213002.11413365,0
+EOD.US,D,20220208,000000,4.93806,4.97127,4.92899,4.92899,291967.4913592,0
+EOD.US,D,20220209,000000,4.96506,5.02363,4.96506,5.00114,291996.67654236,0
+EOD.US,D,20220210,000000,4.95609,5.01918,4.92899,4.93806,326820.00471093,0
+EOD.US,D,20220211,000000,4.95609,4.96506,4.86598,4.87495,271911.86586753,0
+EOD.US,D,20220214,000000,4.87495,4.90197,4.78485,4.82093,224621.05982783,0
+EOD.US,D,20220215,000000,4.88393,4.91104,4.86598,4.87495,117503.8711166,0
+EOD.US,D,20220216,000000,4.88393,4.91104,4.85692,4.91104,244401.04747859,0
+EOD.US,D,20220217,000000,4.91104,4.91104,4.79382,4.80289,243808.6963538,0
+EOD.US,D,20220218,000000,4.81187,4.83888,4.78032,4.82093,115724.65587681,0
+EOD.US,D,20220222,000000,4.81187,4.81187,4.68576,4.70372,208380.04586791,0
+EOD.US,D,20220223,000000,4.73082,4.7533,4.65449,4.66773,171380.80015516,0
+EOD.US,D,20220224,000000,4.55959,4.68576,4.54153,4.6767,417563.22473896,0
+EOD.US,D,20220225,000000,4.70372,4.76681,4.68576,4.75783,95761.990598149,0
+EOD.US,D,20220228,000000,4.75783,4.78485,4.70824,4.76681,168998.42446347,0
+EOD.US,D,20220301,000000,4.77588,4.80742,4.68576,4.7398,187440.21741989,0
+EOD.US,D,20220302,000000,4.75783,4.81187,4.75783,4.79382,162430.67732067,0
+EOD.US,D,20220303,000000,4.81187,4.82093,4.77588,4.77588,120731.53618711,0
+EOD.US,D,20220304,000000,4.76681,4.78485,4.71288,4.78485,154103.17172684,0
+EOD.US,D,20220307,000000,4.77588,4.77588,4.61361,4.63164,219573.10407457,0
+EOD.US,D,20220308,000000,4.64969,4.70159,4.60917,4.64071,197428.03565546,0
+EOD.US,D,20220309,000000,4.6767,4.73082,4.64071,4.71278,197338.31824058,0
+EOD.US,D,20220310,000000,4.70372,4.72175,4.61361,4.64969,274238.03305832,0
+EOD.US,D,20220311,000000,4.70889,4.70889,4.62564,4.63489,215120.74224423,0
+EOD.US,D,20220314,000000,4.63489,4.66265,4.46836,4.52387,274363.42125263,0
+EOD.US,D,20220315,000000,4.52387,4.58863,4.49908,4.55163,262448.29999604,0
+EOD.US,D,20220316,000000,4.61639,4.6904,4.59788,4.6904,198261.43477448,0
+EOD.US,D,20220317,000000,4.66265,4.74525,4.66265,4.7274,238996.38393118,0
+EOD.US,D,20220318,000000,4.7274,4.77366,4.7274,4.77366,182793.28770184,0
+EOD.US,D,20220321,000000,4.79216,4.80141,4.7274,4.7459,163318.12307516,0
+EOD.US,D,20220322,000000,4.77366,4.80141,4.77273,4.80141,218083.57880091,0
+EOD.US,D,20220323,000000,4.7829,4.82916,4.77366,4.77366,157790.23319888,0
+EOD.US,D,20220324,000000,4.79216,4.80141,4.7459,4.80141,164170.97898293,0
+EOD.US,D,20220325,000000,4.81066,4.81066,4.7644,4.80141,197428.03565546,0
+EOD.US,D,20220328,000000,4.80141,4.81991,4.76894,4.81991,86070.347924962,0
+EOD.US,D,20220329,000000,4.84766,4.90318,4.8312,4.88467,113964.89742578,0
+EOD.US,D,20220330,000000,4.92168,4.93093,4.89392,4.92168,207323.97461074,0
+EOD.US,D,20220331,000000,4.93093,4.93093,4.88477,4.90318,81590.962776881,0
+EOD.US,D,20220401,000000,4.94944,4.98643,4.919,4.97719,365374.71259261,0
+EOD.US,D,20220404,000000,4.98643,5.00346,4.94944,4.98643,89688.229703587,0
+EOD.US,D,20220405,000000,5.02343,5.02343,4.88929,4.90318,193657.74236481,0
+EOD.US,D,20220406,000000,4.90318,4.91251,4.7829,4.81991,121013.65962429,0
+EOD.US,D,20220407,000000,4.82916,4.95868,4.77366,4.81991,137603.81484937,0
+EOD.US,D,20220408,000000,4.82916,4.83842,4.8015,4.81991,55168.643626381,0
+EOD.US,D,20220411,000000,4.81066,4.82916,4.75515,4.7644,134596.6600516,0
+EOD.US,D,20220412,000000,4.82916,4.82916,4.75515,4.7829,133747.04694195,0
+EOD.US,D,20220413,000000,4.80141,4.81584,4.783,4.81066,91712.816668441,0
+EOD.US,D,20220414,000000,4.81066,4.81991,4.75515,4.75515,64822.453654735,0
+EOD.US,D,20220418,000000,4.81066,4.82916,4.71814,4.73664,133807.57917367,0
+EOD.US,D,20220419,000000,4.75515,4.79216,4.73664,4.79216,117280.11804575,0
+EOD.US,D,20220420,000000,4.82916,4.85692,4.80141,4.84766,137034.16331147,0
+EOD.US,D,20220421,000000,4.87542,4.88467,4.7459,4.7644,162165.84880685,0
+EOD.US,D,20220422,000000,4.7829,4.7829,4.67652,4.69964,179951.51560862,0
+EOD.US,D,20220425,000000,4.6904,4.6904,4.58863,4.6904,174540.36646497,0
+EOD.US,D,20220426,000000,4.6904,4.6904,4.59326,4.59788,217637.15359189,0
+EOD.US,D,20220427,000000,4.59788,4.68115,4.58863,4.60713,139159.27701831,0
+EOD.US,D,20220428,000000,4.65339,4.70889,4.61639,4.69964,98292.454071038,0
+EOD.US,D,20220429,000000,4.6904,4.70889,4.59788,4.60713,170853.30499293,0
+EOD.US,D,20220502,000000,4.60713,4.60713,4.49611,4.58863,141123.33175143,0
+EOD.US,D,20220503,000000,4.57013,4.66977,4.57013,4.62564,235547.12765524,0
+EOD.US,D,20220504,000000,4.64414,4.73664,4.59788,4.73664,213224.7862718,0
+EOD.US,D,20220505,000000,4.70889,4.70889,4.55163,4.57938,130077.28039327,0
+EOD.US,D,20220506,000000,4.57938,4.62564,4.53775,4.58863,121497.91747813,0
+EOD.US,D,20220509,000000,4.53312,4.55163,4.43135,4.44986,182807.33982706,0
+EOD.US,D,20220510,000000,4.51462,4.55163,4.44061,4.45911,209059.95254217,0
+EOD.US,D,20220511,000000,4.45911,4.48687,4.39436,4.40361,176558.46783357,0
+EOD.US,D,20220512,000000,4.35735,4.40361,4.20932,4.25558,288062.08147986,0
+EOD.US,D,20220513,000000,4.30184,4.4221,4.30184,4.41285,106049.22719426,0
+EOD.US,D,20220516,000000,4.37586,4.41396,4.35735,4.39436,93590.396784806,0
+EOD.US,D,20220517,000000,4.43135,4.48687,4.4221,4.47761,120843.95318889,0
+EOD.US,D,20220518,000000,4.46836,4.46836,4.32034,4.3481,194096.60104486,0
+EOD.US,D,20220519,000000,4.31109,4.3481,4.27409,4.31109,132801.23082115,0
+EOD.US,D,20220520,000000,4.37586,4.38973,4.19082,4.31109,228891.82496298,0
+EOD.US,D,20220523,000000,4.3481,4.3851,4.3296,4.3666,93343.944127044,0
+EOD.US,D,20220524,000000,4.3666,4.3666,4.26484,4.33885,174411.73547254,0
+EOD.US,D,20220525,000000,4.33885,4.3851,4.31109,4.37586,103572.81035684,0
+EOD.US,D,20220526,000000,4.3851,4.49611,4.3851,4.49611,163940.74031581,0
+EOD.US,D,20220527,000000,4.51462,4.57013,4.51462,4.56087,106361.6167473,0
+EOD.US,D,20220531,000000,4.57938,4.57938,4.53312,4.54237,70872.434029689,0
+EOD.US,D,20220601,000000,4.57013,4.60713,4.48687,4.59788,162246.91876006,0
+EOD.US,D,20220602,000000,4.59788,4.67189,4.55163,4.66265,144494.76087229,0
+EOD.US,D,20220603,000000,4.65339,4.68115,4.58863,4.60713,185030.81841046,0
+EOD.US,D,20220606,000000,4.64414,4.66265,4.59788,4.61639,113327.14712718,0
+EOD.US,D,20220607,000000,4.59788,4.63489,4.59788,4.63489,94153.562726444,0
+EOD.US,D,20220608,000000,4.61639,4.66265,4.59788,4.60713,198374.93270898,0
+EOD.US,D,20220609,000000,4.59788,4.62564,4.54237,4.55163,163995.86788401,0
+EOD.US,D,20220610,000000,4.52595,4.52595,4.3548,4.40235,189189.38383451,0
+EOD.US,D,20220613,000000,4.31676,4.31676,4.23119,4.2407,91715.629293234,0
+EOD.US,D,20220614,000000,4.25021,4.25021,4.08857,4.1171,152694.96445425,0
+EOD.US,D,20220615,000000,4.14562,4.21218,4.11234,4.16464,205699.16468267,0
+EOD.US,D,20220616,000000,4.1171,4.1171,3.96496,3.98398,379692.35642423,0
+EOD.US,D,20220617,000000,3.99349,4.03152,3.92693,3.97447,139274.06284872,0
+EOD.US,D,20220621,000000,4.06004,4.08857,4.01251,4.04103,102957.38285968,0
+EOD.US,D,20220622,000000,4.02202,4.08857,4.02202,4.05053,108352.66733866,0
+EOD.US,D,20220623,000000,4.06004,4.0743,4.01251,4.06004,115383.36455932,0
+EOD.US,D,20220624,000000,4.08857,4.18365,4.06004,4.16464,60187.395743334,0
+EOD.US,D,20220627,000000,4.15513,4.19316,4.14562,4.16464,124508.02111677,0
+EOD.US,D,20220628,000000,4.21218,4.25021,4.1266,4.15513,123374.27517752,0
+EOD.US,D,20220629,000000,4.15513,4.18365,4.12061,4.14562,108831.19646886,0
+EOD.US,D,20220630,000000,4.1171,4.14562,4.06004,4.14562,122662.26590028,0
+EOD.US,D,20220701,000000,4.15513,4.23119,4.13773,4.19316,318264.99179187,0
+EOD.US,D,20220705,000000,4.20267,4.21218,4.08857,4.21218,182448.95922909,0
+EOD.US,D,20220706,000000,4.21218,4.25021,4.1266,4.17415,113784.76175074,0
+EOD.US,D,20220707,000000,4.18365,4.22168,4.15513,4.19316,93987.328021228,0
+EOD.US,D,20220708,000000,4.19316,4.23119,4.18365,4.21218,73609.349061228,0
+EOD.US,D,20220711,000000,4.19316,4.20267,4.14762,4.18365,71854.041108903,0
+EOD.US,D,20220712,000000,4.17415,4.20267,4.15038,4.17415,90256.904230398,0
+EOD.US,D,20220713,000000,4.1171,4.18365,4.08058,4.14562,76329.077260576,0
+EOD.US,D,20220714,000000,4.10759,4.1694,4.08857,4.16464,103514.79041793,0
+EOD.US,D,20220715,000000,4.19316,4.25021,4.18365,4.25021,87587.658225005,0
+EOD.US,D,20220718,000000,4.29776,4.33464,4.18175,4.21218,110733.74415356,0
+EOD.US,D,20220719,000000,4.22168,4.31676,4.22168,4.29776,100714.08036579,0
+EOD.US,D,20220720,000000,4.29776,4.38333,4.28454,4.36431,49983.682290098,0
+EOD.US,D,20220721,000000,4.34529,4.37382,4.31676,4.36431,83410.256675196,0
+EOD.US,D,20220722,000000,4.37382,4.41176,4.29776,4.32627,93526.678001384,0
+EOD.US,D,20220725,000000,4.36431,4.41186,4.36431,4.40235,87636.036994213,0
+EOD.US,D,20220726,000000,4.39284,4.40235,4.31676,4.32627,68218.27143174,0
+EOD.US,D,20220727,000000,4.37382,4.42136,4.32627,4.42136,101978.23863942,0
+EOD.US,D,20220728,000000,4.41186,4.49743,4.38457,4.4689,94521.597907255,0
+EOD.US,D,20220729,000000,4.49743,4.54497,4.47841,4.49743,198420.26334173,0
+EOD.US,D,20220801,000000,4.4689,4.54497,4.4689,4.51644,175125.88596843,0
+EOD.US,D,20220802,000000,4.47841,4.53546,4.47841,4.50694,79794.469533139,0
+EOD.US,D,20220803,000000,4.51644,4.583,4.48801,4.5735,48976.141835737,0
+EOD.US,D,20220804,000000,4.59251,4.65907,4.56399,4.65907,87975.740091038,0
+EOD.US,D,20220805,000000,4.64005,4.71136,4.58347,4.70661,103705.15035764,0
+EOD.US,D,20220808,000000,4.70661,4.75415,4.70661,4.73513,98317.227865278,0
+EOD.US,D,20220809,000000,4.73513,4.77317,4.72562,4.77317,84375.728634593,0
+EOD.US,D,20220810,000000,4.8112,4.84923,4.77317,4.82071,112909.73705551,0
+EOD.US,D,20220811,000000,4.84923,4.873,4.8208,4.85874,102572.45613077,0
+EOD.US,D,20220812,000000,4.85874,4.96334,4.83973,4.94432,97048.862742148,0
+EOD.US,D,20220815,000000,4.91579,4.97285,4.88727,4.96334,91806.076557405,0
+EOD.US,D,20220816,000000,4.96334,4.96524,4.89678,4.94432,119112.73663778,0
+EOD.US,D,20220817,000000,4.91579,4.91579,4.83973,4.86825,105478.33742033,0
+EOD.US,D,20220818,000000,4.87776,4.90628,4.84933,4.89678,74501.20115444,0
+EOD.US,D,20220819,000000,4.88727,4.88727,4.8112,4.84923,75973.598478139,0
+EOD.US,D,20220822,000000,4.80169,4.83973,4.72562,4.72562,151258.32535126,0
+EOD.US,D,20220823,000000,4.71611,4.78268,4.70661,4.70661,90063.389153569,0
+EOD.US,D,20220824,000000,4.71611,4.75415,4.66858,4.73513,105781.23058406,0
+EOD.US,D,20220825,000000,4.73513,4.82071,4.72562,4.78268,115078.36797085,0
+EOD.US,D,20220826,000000,4.8112,4.82879,4.66858,4.69711,66352.533680138,0
+EOD.US,D,20220829,000000,4.6876,4.72562,4.65907,4.67809,78853.186958346,0
+EOD.US,D,20220830,000000,4.6876,4.72287,4.63054,4.64956,116732.71153526,0
+EOD.US,D,20220831,000000,4.66858,4.66858,4.61152,4.61152,77633.200604424,0
+EOD.US,D,20220901,000000,4.61152,4.63054,4.54497,4.60202,87283.7133489,0
+EOD.US,D,20220902,000000,4.63054,4.69711,4.59251,4.60202,77526.977654643,0
+EOD.US,D,20220906,000000,4.63054,4.63054,4.49743,4.53546,95173.659579179,0
+EOD.US,D,20220907,000000,4.52595,4.6876,4.51644,4.64005,109079.40058915,0
+EOD.US,D,20220908,000000,4.62103,4.77317,4.61152,4.75415,70005.130755287,0
+EOD.US,D,20220909,000000,4.77317,4.90628,4.72562,4.84923,171594.2358163,0
+EOD.US,D,20220912,000000,4.97407,4.99339,4.78389,4.85704,155240.08860817,0
+EOD.US,D,20220913,000000,4.81802,4.82778,4.75951,4.75951,184079.16455764,0
+EOD.US,D,20220914,000000,4.77901,4.93506,4.752,4.87654,222333.72151981,0
+EOD.US,D,20220915,000000,4.83753,4.89605,4.76926,4.77901,70500.759493932,0
+EOD.US,D,20220916,000000,4.74,4.74,4.5937,4.65222,142358.01265876,0
+EOD.US,D,20220919,000000,4.62296,4.65222,4.58512,4.64247,91711.481012998,0
+EOD.US,D,20220920,000000,4.62296,4.62296,4.53031,4.55469,121259.05063336,0
+EOD.US,D,20220921,000000,4.56444,4.60346,4.48642,4.48642,96876.000000359,0
+EOD.US,D,20220922,000000,4.48642,4.49617,4.37914,4.37914,109245.41772192,0
+EOD.US,D,20220923,000000,4.34988,4.36938,4.18407,4.22309,93997.936709209,0
+EOD.US,D,20220926,000000,4.21333,4.23772,4.12556,4.19383,148767.26582334,0
+EOD.US,D,20220927,000000,4.20358,4.20553,4.0963,4.0963,141503.92405116,0
+EOD.US,D,20220928,000000,4.13531,4.18407,4.07679,4.13531,216182.84810207,0
+EOD.US,D,20220929,000000,4.10605,4.18524,4.05046,4.14506,177469.9746842,0
+EOD.US,D,20220930,000000,4.1158,4.12556,4.01827,4.04753,157964.35443096,0
+EOD.US,D,20221003,000000,4.13531,4.29136,4.0963,4.2621,263872.36708958,0
+EOD.US,D,20221004,000000,4.37914,4.4279,4.37426,4.4279,65026.59493695,0
+EOD.US,D,20221005,000000,4.4084,4.4279,4.34012,4.41815,57390.037974896,0
+EOD.US,D,20221006,000000,4.43765,4.43765,4.34012,4.34988,31941.683544422,0
+EOD.US,D,20221007,000000,4.29136,4.32062,4.21343,4.22309,58454.316455913,0
+EOD.US,D,20221010,000000,4.22309,4.22309,4.12556,4.12556,90669.759494007,0
+EOD.US,D,20221011,000000,4.1158,4.18407,4.08654,4.15481,63264.075949601,0
+EOD.US,D,20221012,000000,4.16457,4.17432,4.12556,4.16457,30143.278481124,0
+EOD.US,D,20221013,000000,4.08654,4.20358,4.03778,4.17432,70872.949367351,0
+EOD.US,D,20221014,000000,4.20358,4.23772,4.14506,4.14506,75186.455696481,0
+EOD.US,D,20221017,000000,4.23284,4.2621,4.21333,4.23284,61763.012658457,0
+EOD.US,D,20221018,000000,4.32062,4.35963,4.25722,4.29136,84251.278481325,0
+EOD.US,D,20221019,000000,4.29136,4.30111,4.21333,4.2621,48529.253164737,0
+EOD.US,D,20221020,000000,4.27185,4.34012,4.23284,4.25235,49445.886076133,0
+EOD.US,D,20221021,000000,4.2621,4.36938,4.25235,4.36938,25142.810126675,0
+EOD.US,D,20221024,000000,4.36938,4.4279,4.35963,4.38889,107502.37974723,0
+EOD.US,D,20221025,000000,4.37914,4.46555,4.37914,4.43765,65459.278481255,0
+EOD.US,D,20221026,000000,4.45716,4.49617,4.41815,4.43765,46118.734177386,0
+EOD.US,D,20221027,000000,4.44741,4.46691,4.41815,4.4279,19833.721519061,0
+EOD.US,D,20221028,000000,4.44741,4.53519,4.44741,4.51568,26574.151898833,0
+EOD.US,D,20221031,000000,4.51568,4.51831,4.46691,4.51568,74087.316455971,0
+EOD.US,D,20221101,000000,4.55469,4.57615,4.51578,4.56444,41320.25316471,0
+EOD.US,D,20221102,000000,4.54494,4.58395,4.46691,4.46691,62144.430379977,0
+EOD.US,D,20221103,000000,4.44741,4.46789,4.41249,4.43765,28667.848101372,0
+EOD.US,D,20221104,000000,4.48642,4.51568,4.43765,4.47667,71371.253164821,0
+EOD.US,D,20221107,000000,4.50593,4.52192,4.48642,4.51568,35372.392405194,0
+EOD.US,D,20221108,000000,4.52543,4.5859,4.4913,4.51568,69834.303797727,0
+EOD.US,D,20221109,000000,4.51568,4.53519,4.44253,4.48642,127958.4683549,0
+EOD.US,D,20221110,000000,4.5937,4.70099,4.58883,4.70099,71174.392405327,0
+EOD.US,D,20221111,000000,4.71074,4.75941,4.65222,4.71074,54489.417721721,0
+EOD.US,D,20221114,000000,4.66198,4.69123,4.65222,4.65222,87446.164557286,0
+EOD.US,D,20221115,000000,4.76926,4.76926,4.65232,4.70099,110597.81012699,0
+EOD.US,D,20221116,000000,4.69123,4.71074,4.66198,4.71074,89884.367088941,0
+EOD.US,D,20221117,000000,4.65222,4.74,4.61321,4.72049,85021.291139555,0
+EOD.US,D,20221118,000000,4.74,4.82778,4.67173,4.78877,98130.987342136,0
+EOD.US,D,20221121,000000,4.77901,4.77901,4.74059,4.75951,37146.189873555,0
+EOD.US,D,20221122,000000,4.75951,4.80827,4.74975,4.77901,56419.063291348,0
+EOD.US,D,20221123,000000,4.80827,4.86679,4.79569,4.86679,40284.683544453,0
+EOD.US,D,20221125,000000,4.86679,4.87654,4.83753,4.87654,37566.569620392,0
+EOD.US,D,20221128,000000,4.86679,4.86679,4.76926,4.78877,120002.01265867,0
+EOD.US,D,20221129,000000,4.78877,4.84728,4.74,4.82778,131110.29113973,0
+EOD.US,D,20221130,000000,4.82778,4.92531,4.81802,4.91556,53599.443038173,0
+EOD.US,D,20221201,000000,4.93506,4.98383,4.92531,4.95457,58919.810126801,0
+EOD.US,D,20221202,000000,4.9058,4.93106,4.8863,4.91556,69780.987342031,0
+EOD.US,D,20221205,000000,4.87654,4.90258,4.83753,4.84728,101314.59493708,0
+EOD.US,D,20221206,000000,4.85704,4.85704,4.79852,4.80827,46340.202531817,0
+EOD.US,D,20221207,000000,4.79852,4.84728,4.78877,4.78877,57521.278481226,0
+EOD.US,D,20221208,000000,4.78877,4.82778,4.77901,4.78877,52681.784810322,0
+EOD.US,D,20221209,000000,4.67173,4.81315,4.67173,4.74,139123.13924102,0
+EOD.US,D,20221212,000000,4.76,4.775,4.68,4.7,119578,0
+EOD.US,D,20221213,000000,4.76,4.825,4.6999,4.73,68274,0
+EOD.US,D,20221214,000000,4.73,4.75,4.67,4.7,78637,0
+EOD.US,D,20221215,000000,4.65,4.65,4.55,4.56,83006,0
+EOD.US,D,20221216,000000,4.53,4.5681,4.475,4.51,73559,0
+EOD.US,D,20221219,000000,4.48,4.64,4.43,4.43,52127,0
+EOD.US,D,20221220,000000,4.4,4.45,4.4,4.41,62757,0
+EOD.US,D,20221221,000000,4.42,4.49,4.42,4.48,103174,0
+EOD.US,D,20221222,000000,4.45,4.45,4.39,4.41,39658,0
+EOD.US,D,20221223,000000,4.41,4.46,4.4099,4.44,49097,0
+EOD.US,D,20221227,000000,4.42,4.46,4.38,4.39,84989,0
+EOD.US,D,20221228,000000,4.39,4.43,4.31,4.32,113205,0
+EOD.US,D,20221229,000000,4.33,4.41,4.29,4.38,166845,0
+EOD.US,D,20221230,000000,4.35,4.3702,4.33,4.37,113702,0
+EOD.US,D,20230103,000000,4.42,4.51,4.42,4.49,228615,0
+EOD.US,D,20230104,000000,4.5,4.57,4.5,4.54,56035,0
+EOD.US,D,20230105,000000,4.53,4.53,4.47,4.5,73093,0
+EOD.US,D,20230106,000000,4.53,4.58,4.5,4.58,72591,0
+EOD.US,D,20230109,000000,4.6,4.67,4.58,4.58,35495,0
+EOD.US,D,20230110,000000,4.58,4.61,4.555,4.6,54600,0
+EOD.US,D,20230111,000000,4.6,4.6573,4.59,4.61,108633,0
+EOD.US,D,20230112,000000,4.63,4.65,4.58,4.62,68990,0
+EOD.US,D,20230113,000000,4.62,4.64,4.56,4.64,87477,0
+EOD.US,D,20230117,000000,4.65,4.65,4.5728,4.61,31135,0
+EOD.US,D,20230118,000000,4.62,4.6846,4.56,4.58,52555,0
+EOD.US,D,20230119,000000,4.55,4.5961,4.51,4.54,118805,0
+EOD.US,D,20230120,000000,4.54,4.58,4.52,4.57,24571,0
+EOD.US,D,20230123,000000,4.58,4.68,4.58,4.67,130351,0
+EOD.US,D,20230124,000000,4.59,4.72,4.27,4.65,104371,0
+EOD.US,D,20230125,000000,4.64,4.69,4.61,4.68,58275,0
+EOD.US,D,20230126,000000,4.69,4.74,4.685,4.74,47419,0
+EOD.US,D,20230127,000000,4.75,4.7685,4.71,4.75,55111,0
+EOD.US,D,20230130,000000,4.76,4.7656,4.73,4.75,29684,0
+EOD.US,D,20230131,000000,4.8,4.83,4.77,4.81,56858,0
+EOD.US,D,20230201,000000,4.85,4.86,4.75,4.86,46219,0
+EOD.US,D,20230202,000000,4.91,4.9728,4.88,4.92,64686,0
+EOD.US,D,20230203,000000,4.89,4.94,4.84,4.88,48636,0
+EOD.US,D,20230206,000000,4.89,4.89,4.83,4.87,34674,0
+EOD.US,D,20230207,000000,4.85,4.93,4.835,4.91,80486,0
+EOD.US,D,20230208,000000,4.89,4.9299,4.86,4.86,102440,0
+EOD.US,D,20230209,000000,4.92,4.94,4.85,4.85,94831,0
+EOD.US,D,20230210,000000,4.86,4.87,4.782,4.86,36743,0
+EOD.US,D,20230213,000000,4.84,4.92,4.84,4.92,49593,0
+EOD.US,D,20230214,000000,4.93,4.95,4.87,4.91,99331,0
+EOD.US,D,20230215,000000,4.89,4.97,4.84,4.94,75028,0
+EOD.US,D,20230216,000000,4.91,4.96,4.84,4.85,60804,0
+EOD.US,D,20230217,000000,4.84,4.84,4.76,4.8,79957,0
+EOD.US,D,20230221,000000,4.78,4.795,4.69,4.7,81350,0
+EOD.US,D,20230222,000000,4.72,4.74,4.67,4.7,68405,0
+EOD.US,D,20230223,000000,4.7,4.74,4.67,4.71,122538,0
+EOD.US,D,20230224,000000,4.67,4.72,4.63,4.65,95539,0
+EOD.US,D,20230227,000000,4.68,4.76,4.675,4.71,48561,0
+EOD.US,D,20230228,000000,4.72,4.7431,4.7,4.72,64107,0
+EOD.US,D,20230301,000000,4.7,4.735,4.7,4.72,74578,0
+EOD.US,D,20230302,000000,4.69,4.75,4.65,4.74,39741,0
+EOD.US,D,20230303,000000,4.74,4.8,4.74,4.78,101514,0
+EOD.US,D,20230306,000000,4.79,4.8426,4.78,4.8,72060,0
+EOD.US,D,20230307,000000,4.8,4.8094,4.725,4.73,53593,0
+EOD.US,D,20230308,000000,4.73,4.77,4.71,4.77,47764,0
+EOD.US,D,20230309,000000,4.75,4.77,4.65,4.65,73882,0
+EOD.US,D,20230310,000000,4.56,4.57,4.45,4.53,64905,0
+EOD.US,D,20230313,000000,4.47,4.48,4.43,4.44,89637,0
+EOD.US,D,20230314,000000,4.46,4.46,4.4,4.41,67015,0
+EOD.US,D,20230315,000000,4.39,4.39,4.3,4.35,54576,0
+EOD.US,D,20230316,000000,4.31,4.41,4.26,4.37,134493,0
+EOD.US,D,20230317,000000,4.35,4.38,4.29,4.29,62923,0
+EOD.US,D,20230320,000000,4.29,4.34,4.27,4.31,69333,0
+EOD.US,D,20230321,000000,4.36,4.4068,4.36,4.4,73446,0
+EOD.US,D,20230322,000000,4.39,4.4383,4.34,4.34,83922,0
+EOD.US,D,20230323,000000,4.35,4.4,4.28,4.33,166585,0
+EOD.US,D,20230324,000000,4.32,4.32,4.25,4.31,91337,0
+EOD.US,D,20230327,000000,4.33,4.33,4.26,4.29,113192,0
+EOD.US,D,20230328,000000,4.3,4.31,4.25,4.28,86344,0
+EOD.US,D,20230329,000000,4.31,4.34,4.29,4.33,69321,0
+EOD.US,D,20230330,000000,4.37,4.4,4.34,4.39,66926,0
+EOD.US,D,20230331,000000,4.4,4.47,4.38,4.47,104458,0
+EOD.US,D,20230403,000000,4.47,4.59,4.42,4.49,169938,0
+EOD.US,D,20230404,000000,4.48,4.52,4.41,4.42,103940,0
+EOD.US,D,20230405,000000,4.41,4.4399,4.34,4.37,117722,0
+EOD.US,D,20230406,000000,4.34,4.41,4.34,4.4,56032,0
+EOD.US,D,20230410,000000,4.41,4.42,4.3783,4.42,33720,0
+EOD.US,D,20230411,000000,4.42,4.44,4.4,4.41,65317,0
+EOD.US,D,20230412,000000,4.44,4.45,4.41,4.41,28686,0
+EOD.US,D,20230413,000000,4.4,4.45,4.4,4.44,53653,0
+EOD.US,D,20230414,000000,4.43,4.46,4.41,4.43,74406,0
+EOD.US,D,20230417,000000,4.42,4.4542,4.4102,4.45,32436,0
+EOD.US,D,20230418,000000,4.47,4.47,4.44,4.46,68616,0
+EOD.US,D,20230419,000000,4.42,4.46,4.41,4.43,50987,0
+EOD.US,D,20230420,000000,4.42,4.43,4.37,4.4,47085,0
+EOD.US,D,20230421,000000,4.38,4.4,4.35,4.38,66998,0
+EOD.US,D,20230424,000000,4.35,4.3991,4.35,4.37,73595,0
+EOD.US,D,20230425,000000,4.33,4.37,4.3,4.3,61501,0
+EOD.US,D,20230426,000000,4.3,4.33,4.27,4.29,65210,0
+EOD.US,D,20230427,000000,4.29,4.36,4.29,4.34,63381,0
+EOD.US,D,20230428,000000,4.33,4.37,4.33,4.36,62150,0
+EOD.US,D,20230501,000000,4.33,4.39,4.33,4.35,87381,0
+EOD.US,D,20230502,000000,4.32,4.3201,4.25,4.28,93426,0
+EOD.US,D,20230503,000000,4.27,4.29,4.25,4.25,79294,0
+EOD.US,D,20230504,000000,4.25,4.26,4.2,4.21,67782,0
+EOD.US,D,20230505,000000,4.23,4.285,4.23,4.28,71557,0
+EOD.US,D,20230508,000000,4.28,4.28,4.24,4.26,76513,0
+EOD.US,D,20230509,000000,4.23,4.27,4.21,4.21,90095,0
+EOD.US,D,20230510,000000,4.21,4.23,4.19,4.19,304390,0
+EOD.US,D,20230511,000000,4.19,4.21,4.15,4.2,112152,0
+EOD.US,D,20230512,000000,4.19,4.21,4.18,4.18,62182,0
+EOD.US,D,20230515,000000,4.17,4.22,4.17,4.2,56169,0
+EOD.US,D,20230516,000000,4.18,4.2,4.165,4.17,59757,0
+EOD.US,D,20230517,000000,4.18,4.22,4.15,4.22,36682,0
+EOD.US,D,20230518,000000,4.22,4.24,4.2,4.23,57514,0
+EOD.US,D,20230519,000000,4.23,4.26,4.1,4.22,99653,0
+EOD.US,D,20230522,000000,4.21,4.23,4.18,4.18,94998,0
+EOD.US,D,20230523,000000,4.17,4.2089,4.12,4.12,99791,0
+EOD.US,D,20230524,000000,4.1,4.1101,4.07,4.07,77774,0
+EOD.US,D,20230525,000000,4.08,4.11,4.0493,4.09,105455,0
+EOD.US,D,20230526,000000,4.11,4.17,4.08,4.17,90596,0
+EOD.US,D,20230530,000000,4.19,4.19,4.13,4.14,104434,0
+EOD.US,D,20230531,000000,4.12,4.14,4.05,4.11,154663,0
+EOD.US,D,20230601,000000,4.11,4.17,4.08,4.14,71561,0
+EOD.US,D,20230602,000000,4.16,4.22,4.16,4.2,116696,0
+EOD.US,D,20230605,000000,4.22,4.22,4.13,4.2,80214,0
+EOD.US,D,20230606,000000,4.18,4.22,4.17,4.22,108803,0
+EOD.US,D,20230607,000000,4.23,4.23,4.18,4.21,115283,0
+EOD.US,D,20230608,000000,4.2,4.25,4.2,4.25,64896,0
+EOD.US,D,20230609,000000,4.22,4.2699,4.22,4.22,105817,0
+EOD.US,D,20230612,000000,4.14,4.18,4.13,4.17,107007,0
+EOD.US,D,20230613,000000,4.18,4.21,4.17,4.2,72562,0
+EOD.US,D,20230614,000000,4.2,4.225,4.185,4.2,61240,0
+EOD.US,D,20230615,000000,4.17,4.27,4.17,4.26,79931,0
+EOD.US,D,20230616,000000,4.28,4.28,4.25,4.25,61536,0
+EOD.US,D,20230620,000000,4.24,4.24,4.2,4.229,71291,0
+EOD.US,D,20230621,000000,4.21,4.23,4.18,4.21,70716,0
+EOD.US,D,20230622,000000,4.22,4.22,4.18,4.21,39875,0
+EOD.US,D,20230623,000000,4.2,4.2,4.15,4.16,68160,0
+EOD.US,D,20230626,000000,4.16,4.195,4.16,4.17,58512,0
+EOD.US,D,20230627,000000,4.18,4.23,4.15,4.23,80985,0
+EOD.US,D,20230628,000000,4.23,4.27,4.21,4.26,103063,0
+EOD.US,D,20230629,000000,4.29,4.3,4.265,4.29,94215,0
+EOD.US,D,20230630,000000,4.3,4.35,4.29,4.35,104034,0
+EOD.US,D,20230703,000000,4.39,4.4,4.32,4.38,165438,0
+EOD.US,D,20230705,000000,4.35,4.37,4.3,4.34,111549,0
+EOD.US,D,20230706,000000,4.29,4.295,4.24,4.28,94275,0
+EOD.US,D,20230707,000000,4.27,4.35,4.25,4.31,61573,0
+EOD.US,D,20230710,000000,4.3,4.33,4.29,4.32,76116,0
+EOD.US,D,20230711,000000,4.37,4.4,4.34,4.37,79064,0
+EOD.US,D,20230712,000000,4.38,4.41,4.38,4.38,86830,0
+EOD.US,D,20230713,000000,4.41,4.44,4.4,4.44,83239,0
+EOD.US,D,20230714,000000,4.43,4.43,4.39,4.39,63742,0
+EOD.US,D,20230717,000000,4.41,4.44,4.4057,4.44,50693,0
+EOD.US,D,20230718,000000,4.43,4.47,4.4101,4.45,62515,0
+EOD.US,D,20230719,000000,4.47,4.48,4.46,4.48,117827,0
+EOD.US,D,20230720,000000,4.48,4.4894,4.45,4.45,74192,0
+EOD.US,D,20230721,000000,4.47,4.52,4.46,4.48,78097,0
+EOD.US,D,20230724,000000,4.49,4.51,4.48,4.48,63317,0
+EOD.US,D,20230725,000000,4.49,4.505,4.42,4.45,253369,0
+EOD.US,D,20230726,000000,4.45,4.47,4.42,4.44,73249,0
+EOD.US,D,20230727,000000,4.47,4.51,4.44,4.46,94558,0
+EOD.US,D,20230728,000000,4.5,4.51,4.46,4.5,72745,0
+EOD.US,D,20230731,000000,4.5,4.57,4.48,4.51,96929,0
+EOD.US,D,20230801,000000,4.52,4.52,4.49,4.51,58334,0
+EOD.US,D,20230802,000000,4.48,4.48,4.42,4.43,48039,0
+EOD.US,D,20230803,000000,4.41,4.4189,4.38,4.39,69089,0
+EOD.US,D,20230804,000000,4.4,4.43,4.35,4.35,60037,0
+EOD.US,D,20230807,000000,4.38,4.45,4.38,4.39,111202,0
+EOD.US,D,20230808,000000,4.37,4.38,4.34,4.35,52733,0
+EOD.US,D,20230809,000000,4.37,4.42,4.3416,4.39,56499,0
+EOD.US,D,20230810,000000,4.45,4.45,4.37,4.39,93228,0
+EOD.US,D,20230811,000000,4.37,4.4,4.35,4.38,51402,0
+EOD.US,D,20230814,000000,4.38,4.385,4.35,4.38,65423,0
+EOD.US,D,20230815,000000,4.37,4.37,4.321,4.33,28908,0
+EOD.US,D,20230816,000000,4.34,4.38,4.24,4.32,145507,0
+EOD.US,D,20230817,000000,4.39,4.4,4.29,4.33,133586,0
+EOD.US,D,20230818,000000,4.31,4.33,4.26,4.31,67620,0
+EOD.US,D,20230821,000000,4.31,4.3293,4.2601,4.31,128211,0
+EOD.US,D,20230822,000000,4.31,4.33,4.29,4.33,81151,0
+EOD.US,D,20230823,000000,4.32,4.38,4.32,4.35,74693,0
+EOD.US,D,20230824,000000,4.37,4.3715,4.3,4.31,58354,0
+EOD.US,D,20230825,000000,4.32,4.36,4.29,4.33,73158,0
+EOD.US,D,20230828,000000,4.35,4.3799,4.35,4.37,41916,0
+EOD.US,D,20230829,000000,4.38,4.43,4.35,4.41,74622,0
+EOD.US,D,20230830,000000,4.43,4.47,4.42,4.46,90019,0
+EOD.US,D,20230831,000000,4.45,4.48,4.44,4.47,47407,0
+EOD.US,D,20230901,000000,4.5,4.5,4.46,4.46,54971,0
+EOD.US,D,20230905,000000,4.47,4.49,4.41,4.42,36319,0
+EOD.US,D,20230906,000000,4.39,4.425,4.32,4.32,76054,0
+EOD.US,D,20230907,000000,4.3,4.35,4.3,4.32,76745,0
+EOD.US,D,20230908,000000,4.31,4.36,4.3,4.36,111165,0
+EOD.US,D,20230911,000000,4.31,4.31,4.22,4.25,121369,0
+EOD.US,D,20230912,000000,4.22,4.26,4.2,4.21,119841,0
+EOD.US,D,20230913,000000,4.2,4.25,4.12,4.12,180631,0
+EOD.US,D,20230914,000000,4.14,4.19,4.14,4.17,84267,0
+EOD.US,D,20230915,000000,4.17,4.21,4.17,4.18,78666,0
+EOD.US,D,20230918,000000,4.17,4.2,4.17,4.17,79959,0
+EOD.US,D,20230919,000000,4.18,4.19,4.17,4.18,53066,0
+EOD.US,D,20230920,000000,4.18,4.21,4.165,4.17,68285,0
+EOD.US,D,20230921,000000,4.16,4.17,4.095,4.1,86327,0
+EOD.US,D,20230922,000000,4.13,4.16,4.09,4.11,68435,0
+EOD.US,D,20230925,000000,4.07,4.09,4.05,4.08,124883,0
+EOD.US,D,20230926,000000,4.04,4.06,3.98,4,140845,0
+EOD.US,D,20230927,000000,4,4.01,3.97,3.98,122332,0
+EOD.US,D,20230928,000000,3.97,4.02,3.96,4.02,112122,0
+EOD.US,D,20230929,000000,4.02,4.04,3.99,4.03,177336,0
+EOD.US,D,20231002,000000,4,4.17,3.98,4,227982,0
+EOD.US,D,20231003,000000,3.97,3.99,3.89,3.93,177124,0
+EOD.US,D,20231004,000000,3.92,3.96,3.85,3.92,159437,0
+EOD.US,D,20231005,000000,3.89,3.92,3.83,3.92,147170,0
+EOD.US,D,20231006,000000,3.88,3.9799,3.87,3.96,47780,0
+EOD.US,D,20231009,000000,3.94,4.03,3.93,4,106438,0
+EOD.US,D,20231010,000000,4.01,4.08,4,4.05,68506,0
+EOD.US,D,20231011,000000,4.06,4.14,4.02,4.07,124804,0
+EOD.US,D,20231012,000000,4.06,4.11,4.01,4.04,167512,0
+EOD.US,D,20231013,000000,4.05,4.09,3.99,3.99,55549,0
+EOD.US,D,20231016,000000,4.02,4.0299,4,4.02,108091,0
+EOD.US,D,20231017,000000,3.99,4.04,3.9505,4.01,59903,0
+EOD.US,D,20231018,000000,4,4.01,3.96,3.97,66645,0
+EOD.US,D,20231019,000000,3.98,4.02,3.92,3.95,122817,0
+EOD.US,D,20231020,000000,3.96,3.962,3.88,3.92,128069,0
+EOD.US,D,20231023,000000,3.9,3.92,3.87,3.87,78093,0
+EOD.US,D,20231024,000000,3.9,3.93,3.85,3.9,106742,0
+EOD.US,D,20231025,000000,3.9,3.9,3.79,3.83,137550,0
+EOD.US,D,20231026,000000,3.81,3.8683,3.77,3.78,153230,0
+EOD.US,D,20231027,000000,3.78,3.8,3.73,3.74,100871,0
+EOD.US,D,20231030,000000,3.75,3.81,3.75,3.8,93947,0
+EOD.US,D,20231031,000000,3.8,3.85,3.8,3.84,73643,0
+EOD.US,D,20231101,000000,3.85,3.88,3.83,3.88,98302,0
+EOD.US,D,20231102,000000,3.91,3.99,3.91,3.98,99170,0
+EOD.US,D,20231103,000000,4.01,4.05,4,4.03,143626,0
+EOD.US,D,20231106,000000,4.03,4.05,4.02,4.02,152869,0
+EOD.US,D,20231107,000000,4.01,4.02,3.93,3.98,553078,0
+EOD.US,D,20231108,000000,3.99,4.01,3.97,3.99,121390,0
+EOD.US,D,20231109,000000,3.98,4.03,3.93,3.93,84113,0
+EOD.US,D,20231110,000000,3.95,4.02,3.93,4.01,59290,0
+EOD.US,D,20231113,000000,4.01,4.04,4.01,4.03,37383,0
+EOD.US,D,20231114,000000,4.05,4.13,4.05,4.1,85082,0
+EOD.US,D,20231115,000000,4.12,4.18,4.12,4.13,94681,0
+EOD.US,D,20231116,000000,4.12,4.16,4.12,4.14,47982,0
+EOD.US,D,20231117,000000,4.13,4.16,4.13,4.15,84005,0
+EOD.US,D,20231120,000000,4.15,4.2,4.15,4.19,68812,0
+EOD.US,D,20231121,000000,4.19,4.21,4.175,4.19,97590,0
+EOD.US,D,20231122,000000,4.2,4.24,4.2,4.215,79912,0
+EOD.US,D,20231124,000000,4.21,4.24,4.19,4.23,43150,0
+EOD.US,D,20231127,000000,4.23,4.23,4.18,4.19,111327,0
+EOD.US,D,20231128,000000,4.19,4.23,4.14,4.2,146590,0
+EOD.US,D,20231129,000000,4.21,4.24,4.21,4.22,108359,0
+EOD.US,D,20231130,000000,4.21,4.2272,4.18,4.2,91015,0
+EOD.US,D,20231201,000000,4.19,4.25,4.19,4.24,111093,0
+EOD.US,D,20231204,000000,4.19,4.28,4.19,4.23,166968,0
+EOD.US,D,20231205,000000,4.2,4.26,4.2,4.25,121848,0
+EOD.US,D,20231206,000000,4.25,4.29,4.25,4.25,84872,0
+EOD.US,D,20231207,000000,4.27,4.33,4.25,4.31,71739,0
+EOD.US,D,20231208,000000,4.29,4.3082,4.26,4.28,111268,0
+EOD.US,D,20231211,000000,4.19,4.2,4.1669,4.2,79685,0
+EOD.US,D,20231212,000000,4.2,4.205,4.18,4.2,116367,0
+EOD.US,D,20231213,000000,4.2,4.3,4.2,4.3,119019,0
+EOD.US,D,20231214,000000,4.32,4.33,4.28,4.29,136483,0
+EOD.US,D,20231215,000000,4.3,4.31,4.26,4.28,75888,0
+EOD.US,D,20231218,000000,4.29,4.33,4.282,4.33,75961,0
+EOD.US,D,20231219,000000,4.35,4.37,4.32,4.32,79854,0
+EOD.US,D,20231220,000000,4.33,4.36,4.2942,4.3,105201,0
+EOD.US,D,20231221,000000,4.34,4.36,4.31,4.33,114812,0
+EOD.US,D,20231222,000000,4.35,4.36,4.31,4.34,137871,0
+EOD.US,D,20231226,000000,4.34,4.35,4.33,4.35,56662,0
+EOD.US,D,20231227,000000,4.35,4.36,4.33,4.36,139951,0
+EOD.US,D,20231228,000000,4.35,4.36,4.33,4.33,92873,0
+EOD.US,D,20231229,000000,4.33,4.36,4.3,4.34,68262,0
+EOD.US,D,20240102,000000,4.37,4.3899,4.32,4.33,189314,0
+EOD.US,D,20240103,000000,4.34,4.36,4.28,4.3,99542,0
+EOD.US,D,20240104,000000,4.31,4.31,4.27,4.3,128279,0
+EOD.US,D,20240105,000000,4.3,4.31,4.28,4.29,75838,0
+EOD.US,D,20240108,000000,4.3,4.35,4.29,4.34,57837,0
+EOD.US,D,20240109,000000,4.33,4.37,4.32,4.36,70713,0
+EOD.US,D,20240110,000000,4.37,4.4,4.37,4.4,60016,0
+EOD.US,D,20240111,000000,4.4,4.42,4.3801,4.4,111228,0
+EOD.US,D,20240112,000000,4.41,4.45,4.39,4.39,73836,0
+EOD.US,D,20240116,000000,4.39,4.42,4.34,4.35,41426,0
+EOD.US,D,20240117,000000,4.32,4.38,4.28,4.29,100393,0
+EOD.US,D,20240118,000000,4.31,4.34,4.3,4.31,120134,0
+EOD.US,D,20240119,000000,4.33,4.35,4.3267,4.35,87151,0
+EOD.US,D,20240122,000000,4.37,4.38,4.34,4.37,163738,0
+EOD.US,D,20240123,000000,4.38,4.4,4.3441,4.38,148460,0
+EOD.US,D,20240124,000000,4.4,4.46,4.36,4.38,322074,0
+EOD.US,D,20240125,000000,4.4,4.42,4.39,4.42,54304,0
+EOD.US,D,20240126,000000,4.42,4.42,4.3899,4.4,106319,0
+EOD.US,D,20240129,000000,4.41,4.44,4.37,4.42,207546,0
+EOD.US,D,20240130,000000,4.4,4.4342,4.4,4.42,117075,0
+EOD.US,D,20240131,000000,4.4,4.44,4.34,4.38,157776,0
+EOD.US,D,20240201,000000,4.39,4.43,4.39,4.41,99760,0
+EOD.US,D,20240202,000000,4.42,4.42,4.39,4.39,214233,0
+EOD.US,D,20240205,000000,4.4,4.4099,4.33,4.4,203592,0
+EOD.US,D,20240206,000000,4.39,4.45,4.39,4.44,155323,0
+EOD.US,D,20240207,000000,4.47,4.52,4.46,4.48,193061,0
+EOD.US,D,20240208,000000,4.49,4.5,4.47,4.49,140606,0
+EOD.US,D,20240209,000000,4.5,4.5,4.47,4.48,104644,0
+EOD.US,D,20240212,000000,4.49,4.52,4.47,4.49,118155,0
+EOD.US,D,20240213,000000,4.41,4.447,4.4,4.4,103026,0
+EOD.US,D,20240214,000000,4.44,4.45,4.4,4.44,154382,0
+EOD.US,D,20240215,000000,4.43,4.47,4.43,4.46,162233,0
+EOD.US,D,20240216,000000,4.47,4.47,4.42,4.44,144209,0
+EOD.US,D,20240220,000000,4.46,4.48,4.45,4.48,133012,0
+EOD.US,D,20240221,000000,4.47,4.48,4.435,4.455,94234,0
+EOD.US,D,20240222,000000,4.52,4.52,4.5,4.5,55611,0
+EOD.US,D,20240223,000000,4.53,4.55,4.515,4.54,117218,0
+EOD.US,D,20240226,000000,4.55,4.55,4.49,4.49,125880,0
+EOD.US,D,20240227,000000,4.5,4.52,4.5,4.51,120820,0
+EOD.US,D,20240228,000000,4.5,4.5,4.48,4.49,86853,0
+EOD.US,D,20240229,000000,4.51,4.54,4.5,4.52,101303,0
+EOD.US,D,20240301,000000,4.52,4.6,4.52,4.58,161823,0
+EOD.US,D,20240304,000000,4.59,4.64,4.59,4.63,123362,0
+EOD.US,D,20240305,000000,4.62,4.64,4.58,4.6,85617,0
+EOD.US,D,20240306,000000,4.63,4.66,4.58,4.64,89225,0
+EOD.US,D,20240307,000000,4.66,4.67,4.62,4.65,83960,0
+EOD.US,D,20240308,000000,4.68,4.71,4.5914,4.63,155013,0
+EOD.US,D,20240311,000000,4.51,4.53,4.5,4.53,107016,0
+EOD.US,D,20240312,000000,4.54,4.59,4.53,4.58,83727,0
+EOD.US,D,20240313,000000,4.59,4.6,4.58,4.595,58706,0
+EOD.US,D,20240314,000000,4.6,4.62,4.5412,4.55,91083,0
+EOD.US,D,20240315,000000,4.54,4.58,4.54,4.56,38256,0
+EOD.US,D,20240318,000000,4.57,4.6,4.55,4.56,63165,0
+EOD.US,D,20240319,000000,4.52,4.59,4.52,4.57,53519,0
+EOD.US,D,20240320,000000,4.58,4.63,4.57,4.63,80639,0
+EOD.US,D,20240321,000000,4.65,4.68,4.6301,4.66,242990,0
+EOD.US,D,20240322,000000,4.67,4.68,4.6404,4.67,99882,0
+EOD.US,D,20240325,000000,4.65,4.67,4.62,4.64,161527,0
+EOD.US,D,20240326,000000,4.64,4.67,4.64,4.66,137794,0
+EOD.US,D,20240327,000000,4.66,4.71,4.66,4.7,244842,0
+EOD.US,D,20240328,000000,4.68,4.9,4.67,4.8,1025409,0
+EOD.US,D,20240401,000000,4.83,4.83,4.73,4.73,202378,0
+EOD.US,D,20240402,000000,4.71,4.74,4.66,4.68,206901,0
+EOD.US,D,20240403,000000,4.68,4.68,4.655,4.68,139192,0
+EOD.US,D,20240404,000000,4.7,4.73,4.63,4.64,147995,0
+EOD.US,D,20240405,000000,4.65,4.71,4.65,4.7,88945,0
+EOD.US,D,20240408,000000,4.71,4.77,4.66,4.73,169157,0
+EOD.US,D,20240409,000000,4.75,4.78,4.68,4.7,120863,0
+EOD.US,D,20240410,000000,4.66,4.69,4.61,4.61,131460,0
+EOD.US,D,20240411,000000,4.63,4.6658,4.6199,4.66,179271,0
+EOD.US,D,20240412,000000,4.62,4.63,4.54,4.54,111270,0
+EOD.US,D,20240415,000000,4.58,4.61,4.48,4.48,138036,0
+EOD.US,D,20240416,000000,4.47,4.52,4.47,4.51,131929,0
+EOD.US,D,20240417,000000,4.52,4.52,4.46,4.46,118890,0
+EOD.US,D,20240418,000000,4.47,4.5,4.45,4.45,109366,0
+EOD.US,D,20240419,000000,4.45,4.475,4.42,4.42,132946,0
+EOD.US,D,20240422,000000,4.42,4.5,4.42,4.46,60902,0
+EOD.US,D,20240423,000000,4.47,4.545,4.47,4.53,83477,0
+EOD.US,D,20240424,000000,4.53,4.56,4.52,4.54,65823,0
+EOD.US,D,20240425,000000,4.49,4.54,4.48,4.54,82027,0
+EOD.US,D,20240426,000000,4.54,4.5799,4.54,4.56,70216,0
+EOD.US,D,20240429,000000,4.57,4.61,4.57,4.59,59923,0
+EOD.US,D,20240430,000000,4.56,4.6091,4.54,4.54,75162,0
+EOD.US,D,20240501,000000,4.55,4.6,4.54,4.57,79406,0
+EOD.US,D,20240502,000000,4.59,4.63,4.57,4.62,193450,0
+EOD.US,D,20240503,000000,4.64,4.7,4.64,4.69,125303,0
+EOD.US,D,20240506,000000,4.71,4.72,4.7,4.71,48646,0
+EOD.US,D,20240507,000000,4.72,4.75,4.72,4.74,56383,0
+EOD.US,D,20240508,000000,4.72,4.74,4.69,4.715,108396,0
+EOD.US,D,20240509,000000,4.72,4.75,4.72,4.75,69878,0
+EOD.US,D,20240510,000000,4.75,4.78,4.73,4.76,135666,0
+EOD.US,D,20240513,000000,4.78,4.8,4.76,4.77,156056,0
+EOD.US,D,20240514,000000,4.77,4.7794,4.74,4.752,94615,0
+EOD.US,D,20240515,000000,4.76,4.8299,4.76,4.82,101164,0
+EOD.US,D,20240516,000000,4.82,4.835,4.81,4.81,192305,0
+EOD.US,D,20240517,000000,4.81,4.83,4.8,4.81,52225,0
+EOD.US,D,20240520,000000,4.81,4.85,4.81,4.825,57136,0
+EOD.US,D,20240521,000000,4.84,4.86,4.8321,4.84,47175,0
+EOD.US,D,20240522,000000,4.82,4.8578,4.82,4.82,41443,0
+EOD.US,D,20240523,000000,4.85,4.87,4.75,4.76,157022,0
+EOD.US,D,20240524,000000,4.79,4.84,4.79,4.84,92267,0
+EOD.US,D,20240528,000000,4.84,4.8591,4.81,4.825,142120,0
+EOD.US,D,20240529,000000,4.77,4.82,4.77,4.78,85813,0
+EOD.US,D,20240530,000000,4.79,4.8099,4.7734,4.78,56859,0
+EOD.US,D,20240531,000000,4.78,4.81,4.76,4.81,129179,0
+EOD.US,D,20240603,000000,4.81,4.85,4.78,4.79,123894,0
+EOD.US,D,20240604,000000,4.78,4.84,4.78,4.84,78844,0
+EOD.US,D,20240605,000000,4.84,4.89,4.8173,4.86,155267,0
+EOD.US,D,20240606,000000,4.87,4.9,4.865,4.89,108582,0
+EOD.US,D,20240607,000000,4.87,4.9,4.86,4.87,66910,0
+EOD.US,D,20240610,000000,4.86,4.8883,4.85,4.86,97621,0
+EOD.US,D,20240611,000000,4.86,4.91,4.86,4.91,143457,0
+EOD.US,D,20240612,000000,4.94,4.985,4.93,4.93,149612,0
+EOD.US,D,20240613,000000,4.86,4.9,4.82,4.86,183716,0
+EOD.US,D,20240614,000000,4.84,4.93,4.815,4.83,51846,0
+EOD.US,D,20240617,000000,4.83,4.84,4.81,4.81,117492,0
+EOD.US,D,20240618,000000,4.81,4.8591,4.81,4.81,118486,0
+EOD.US,D,20240620,000000,4.81,4.83,4.785,4.79,134648,0
+EOD.US,D,20240621,000000,4.78,4.82,4.78,4.795,95917,0
+EOD.US,D,20240624,000000,4.8,4.84,4.8,4.84,95114,0
+EOD.US,D,20240625,000000,4.83,4.88,4.8052,4.85,139770,0
+EOD.US,D,20240626,000000,4.85,4.86,4.81,4.84,77895,0
+EOD.US,D,20240627,000000,4.85,4.9,4.84,4.87,81507,0
+EOD.US,D,20240628,000000,4.89,4.92,4.86,4.86,95576,0
+EOD.US,D,20240701,000000,4.93,4.9364,4.87,4.9,245953,0
+EOD.US,D,20240702,000000,4.89,4.94,4.89,4.93,76220,0
+EOD.US,D,20240703,000000,4.95,5,4.94,5,72065,0
+EOD.US,D,20240705,000000,5,5.02,4.97,4.99,155072,0
+EOD.US,D,20240708,000000,5,5,4.87,4.96,221800,0
+EOD.US,D,20240709,000000,4.97,4.99,4.94,4.99,95313,0
+EOD.US,D,20240710,000000,4.99,5.03,4.97,4.98,87617,0
+EOD.US,D,20240711,000000,5.01,5.04,4.97,4.99,191872,0
+EOD.US,D,20240712,000000,4.99,5.04,4.98,4.98,141594,0
+EOD.US,D,20240715,000000,4.98,5.03,4.98,5.02,162188,0
+EOD.US,D,20240716,000000,5.04,5.05,5.01,5.04,129867,0
+EOD.US,D,20240717,000000,5,5.0372,4.95,4.96,93564,0
+EOD.US,D,20240718,000000,4.97,5,4.92,4.93,87113,0
+EOD.US,D,20240719,000000,4.92,4.94,4.92,4.93,76293,0
+EOD.US,D,20240722,000000,4.97,4.98,4.94,4.97,65976,0
+EOD.US,D,20240723,000000,4.97,5.01,4.9388,4.95,104886,0
+EOD.US,D,20240724,000000,4.95,4.95,4.86,4.88,99161,0
+EOD.US,D,20240725,000000,4.87,4.88,4.84,4.84,122528,0
+EOD.US,D,20240726,000000,4.85,4.875,4.83,4.84,96026,0
+EOD.US,D,20240729,000000,4.84,4.87,4.835,4.86,84913,0
+EOD.US,D,20240730,000000,4.88,4.9,4.8201,4.83,64253,0
+EOD.US,D,20240731,000000,4.9,4.93,4.84,4.9,102292,0
+EOD.US,D,20240801,000000,4.93,4.93,4.83,4.85,130066,0
+EOD.US,D,20240802,000000,4.8,4.8,4.7,4.74,108270,0
+EOD.US,D,20240805,000000,4.46,4.57,4.3902,4.53,149024,0
+EOD.US,D,20240806,000000,4.54,4.61,4.5,4.56,194911,0
+EOD.US,D,20240807,000000,4.69,4.69,4.56,4.59,110829,0
+EOD.US,D,20240808,000000,4.6,4.67,4.59,4.66,72672,0
+EOD.US,D,20240809,000000,4.68,4.7272,4.68,4.7,103783,0
+EOD.US,D,20240812,000000,4.7,4.76,4.7,4.73,51943,0
+EOD.US,D,20240813,000000,4.76,4.81,4.76,4.79,85734,0
+EOD.US,D,20240814,000000,4.8,4.83,4.77,4.8,63114,0
+EOD.US,D,20240815,000000,4.87,4.89,4.76,4.83,179417,0
+EOD.US,D,20240816,000000,4.82,4.88,4.82,4.88,91977,0
+EOD.US,D,20240819,000000,4.87,4.91,4.85,4.85,167151,0
+EOD.US,D,20240820,000000,4.86,4.9196,4.8,4.87,100216,0
+EOD.US,D,20240821,000000,4.88,4.9,4.87,4.89,51931,0
+EOD.US,D,20240822,000000,4.92,4.945,4.86,4.87,75565,0
+EOD.US,D,20240823,000000,4.91,4.94,4.84,4.94,130500,0
+EOD.US,D,20240826,000000,4.95,4.955,4.9,4.93,213232,0
+EOD.US,D,20240827,000000,4.91,4.93,4.9,4.92,77956,0
+EOD.US,D,20240828,000000,4.93,4.9599,4.9,4.92,92527,0
+EOD.US,D,20240829,000000,4.92,4.96,4.92,4.93,64347,0
+EOD.US,D,20240830,000000,4.94,4.9633,4.93,4.94,55705,0
+EOD.US,D,20240903,000000,4.95,4.98,4.87,4.89,73045,0
+EOD.US,D,20240904,000000,4.88,4.9099,4.86,4.88,52785,0
+EOD.US,D,20240905,000000,4.88,4.93,4.87,4.89,46827,0
+EOD.US,D,20240906,000000,4.9,4.92,4.82,4.83,52176,0
+EOD.US,D,20240909,000000,4.84,4.88,4.82,4.83,60006,0
+EOD.US,D,20240910,000000,4.86,4.88,4.83,4.84,61840,0
+EOD.US,D,20240911,000000,4.88,4.88,4.82,4.88,119825,0
+EOD.US,D,20240912,000000,4.93,4.93,4.89,4.92,163684,0
+EOD.US,D,20240913,000000,4.81,4.85,4.7901,4.82,105592,0
+EOD.US,D,20240916,000000,4.83,4.86,4.79,4.86,119027,0
+EOD.US,D,20240917,000000,4.87,4.87,4.83,4.84,64855,0
+EOD.US,D,20240918,000000,4.87,4.89,4.79,4.84,197284,0
+EOD.US,D,20240919,000000,4.89,4.92,4.86,4.89,174996,0
+EOD.US,D,20240920,000000,4.89,4.92,4.86,4.89,53705,0
+EOD.US,D,20240923,000000,4.91,4.94,4.9,4.94,68794,0
+EOD.US,D,20240924,000000,4.95,4.99,4.942,4.95,175793,0
+EOD.US,D,20240925,000000,4.95,4.9756,4.93,4.94,112321,0
+EOD.US,D,20240926,000000,4.96,4.975,4.92,4.95,93288,0
+EOD.US,D,20240927,000000,4.97,4.99,4.94,4.94,117204,0
+EOD.US,D,20240930,000000,4.9791,5.01,4.95,5.01,143171,0
+EOD.US,D,20241001,000000,5.03,5.03,4.91,4.96,334627,0
+EOD.US,D,20241002,000000,4.97,4.97,4.92,4.96,74122,0
+EOD.US,D,20241003,000000,4.96,4.96,4.89,4.92,92209,0
+EOD.US,D,20241004,000000,4.95,4.98,4.92,4.95,52545,0
+EOD.US,D,20241007,000000,4.95,4.955,4.9,4.95,88765,0
+EOD.US,D,20241008,000000,4.97,4.99,4.93,4.95,100845,0
+EOD.US,D,20241009,000000,4.97,5.03,4.965,5.03,117102,0
+EOD.US,D,20241010,000000,5.04,5.04,4.96,5.01,58037,0
+EOD.US,D,20241011,000000,5.05,5.06,5.01,5.04,66300,0
+EOD.US,D,20241014,000000,5.04,5.06,4.97,5.02,94408,0
+EOD.US,D,20241015,000000,5.02,5.06,4.97,5,138824,0
+EOD.US,D,20241016,000000,5,5,4.96,4.99,69434,0
+EOD.US,D,20241017,000000,4.99,5.01,4.94,4.97,179198,0
+EOD.US,D,20241018,000000,4.97,4.98,4.93,4.95,136525,0
+EOD.US,D,20241021,000000,4.94,4.9677,4.92,4.96,126164,0
+EOD.US,D,20241022,000000,4.91,4.9666,4.91,4.93,75865,0
+EOD.US,D,20241023,000000,4.94,4.96,4.87,4.88,110830,0
+EOD.US,D,20241024,000000,4.91,4.95,4.86,4.87,242630,0
+EOD.US,D,20241025,000000,4.91,4.945,4.85,4.88,156160,0
+EOD.US,D,20241028,000000,4.91,4.9199,4.86,4.88,125739,0
+EOD.US,D,20241029,000000,4.87,4.9,4.85,4.86,187278,0
+EOD.US,D,20241030,000000,4.85,4.88,4.85,4.88,125545,0
+EOD.US,D,20241031,000000,4.87,4.87,4.8,4.81,102992,0
+EOD.US,D,20241101,000000,4.83,4.86,4.81,4.85,123454,0
+EOD.US,D,20241104,000000,4.84,4.86,4.81,4.82,77633,0
+EOD.US,D,20241105,000000,4.87,4.9,4.8401,4.88,62376,0
+EOD.US,D,20241106,000000,4.95,4.988,4.86,4.9,276406,0
+EOD.US,D,20241107,000000,4.89,4.9492,4.89,4.94,81181,0
+EOD.US,D,20241108,000000,4.94,4.9589,4.9,4.94,84530,0
+EOD.US,D,20241111,000000,4.98,5,4.96,5,152556,0
+EOD.US,D,20241112,000000,4.96,4.98,4.93,4.93,230216,0
+EOD.US,D,20241113,000000,4.96,4.9799,4.9,4.93,271052,0
+EOD.US,D,20241114,000000,4.96,4.9601,4.885,4.9,124919,0
+EOD.US,D,20241115,000000,4.93,4.93,4.8504,4.87,45895,0
+EOD.US,D,20241118,000000,4.89,4.91,4.87,4.9,65756,0
+EOD.US,D,20241119,000000,4.84,4.9156,4.84,4.9,127778,0
+EOD.US,D,20241120,000000,4.895,4.9176,4.86,4.9,78154,0
+EOD.US,D,20241121,000000,4.92,4.92,4.85,4.92,223310,0
+EOD.US,D,20241122,000000,4.91,4.93,4.9,4.93,63239,0
+EOD.US,D,20241125,000000,4.9499,4.97,4.94,4.95,142507,0
+EOD.US,D,20241126,000000,4.95,4.9576,4.92,4.94,74902,0
+EOD.US,D,20241127,000000,4.95,4.95,4.91,4.92,59975,0
+EOD.US,D,20241129,000000,4.94,4.98,4.93,4.98,77636,0
+EOD.US,D,20241202,000000,4.98,5.03,4.9798,5.0281,71044,0
+EOD.US,D,20241203,000000,5.0197,5.0399,5,5.01,74188,0
+EOD.US,D,20241204,000000,5.025,5.06,5.02,5.05,119599,0
+EOD.US,D,20241205,000000,5.06,5.07,5.0449,5.07,74664,0
+EOD.US,D,20241206,000000,5.0675,5.1,5.05,5.07,93832,0
+EOD.US,D,20241209,000000,5.11,5.11,5.06,5.09,60268,0
+EOD.US,D,20241210,000000,5.09,5.09,5.03,5.04,83695,0
+EOD.US,D,20241211,000000,5.11,5.11,5.06,5.08,68518,0
+EOD.US,D,20241212,000000,4.99,5,4.91,4.93,226453,0
+EOD.US,D,20241213,000000,4.98,4.98,4.91,4.94,114148,0
+EOD.US,D,20241216,000000,4.965,4.98,4.93,4.95,73977,0
+EOD.US,D,20241217,000000,4.9108,4.95,4.9,4.93,58879,0
+EOD.US,D,20241218,000000,4.93,4.96,4.81,4.81,222008,0
+EOD.US,D,20241219,000000,4.8465,4.85,4.76,4.76,72375,0
+EOD.US,D,20241220,000000,4.75,4.83,4.73,4.81,121929,0
+EOD.US,D,20241223,000000,4.8,4.8586,4.8,4.83,52337,0
+EOD.US,D,20241224,000000,4.8445,4.92,4.84,4.92,46399,0
+EOD.US,D,20241226,000000,4.94,4.972,4.91,4.97,93890,0
+EOD.US,D,20241227,000000,4.9693,4.9693,4.91,4.92,47601,0
+EOD.US,D,20241230,000000,4.92,4.92,4.87,4.9,65569,0
+EOD.US,D,20241231,000000,4.925,4.99,4.925,4.97,149679,0
+EOD.US,D,20250102,000000,5.019,5.03,4.765,4.81,1260055,0
+EOD.US,D,20250103,000000,4.835,4.87,4.79,4.85,293675,0
+EOD.US,D,20250106,000000,4.895,4.92,4.87,4.88,100667,0
+EOD.US,D,20250107,000000,4.91,4.93,4.84,4.87,90074,0
+EOD.US,D,20250108,000000,4.86,4.87,4.8372,4.87,63531,0
+EOD.US,D,20250110,000000,4.82,4.845,4.81,4.82,141283,0
+EOD.US,D,20250113,000000,4.85,4.87,4.77,4.84,216083,0
+EOD.US,D,20250114,000000,4.89,4.91,4.83,4.85,86825,0
+EOD.US,D,20250115,000000,4.895,4.98,4.895,4.94,151486,0
+EOD.US,D,20250116,000000,4.99,4.99,4.94,4.96,137309,0
+EOD.US,D,20250117,000000,4.94,5.02,4.94,4.99,116116,0
+EOD.US,D,20250121,000000,5.015,5.03,4.99,5.03,92234,0
+EOD.US,D,20250122,000000,5.06,5.06,5.01,5.02,172750,0
+EOD.US,D,20250123,000000,4.9903,5.04,4.99,5.01,106294,0
+EOD.US,D,20250124,000000,5.02,5.05,5.01,5.02,149324,0
+EOD.US,D,20250127,000000,4.968,4.9999,4.92,4.95,167021,0
+EOD.US,D,20250128,000000,4.98,5.01,4.95,5,158188,0
+EOD.US,D,20250129,000000,4.99,5,4.96,4.96,142962,0
+EOD.US,D,20250130,000000,4.9695,5.04,4.9695,4.99,95910,0
+EOD.US,D,20250131,000000,5.005,5.03,4.9794,5,61372,0
+EOD.US,D,20250203,000000,4.97,4.98,4.91,4.98,92921,0
+EOD.US,D,20250204,000000,4.975,5.03,4.975,5.02,144812,0
+EOD.US,D,20250205,000000,5,5.05,4.96,5.05,178132,0
+EOD.US,D,20250206,000000,5.05,5.07,5.0301,5.05,104913,0
+EOD.US,D,20250207,000000,5.0644,5.09,5.0401,5.06,91732,0
+EOD.US,D,20250210,000000,5.07,5.09,5.05,5.07,97507,0
+EOD.US,D,20250211,000000,5.06,5.09,5.0301,5.07,49908,0
+EOD.US,D,20250212,000000,5.04,5.09,5.04,5.09,71071,0
+EOD.US,D,20250213,000000,5.09,5.128,5.08,5.128,91828,0
+EOD.US,D,20250214,000000,5.13,5.29,5.13,5.22,593438,0
+EOD.US,D,20250218,000000,5.2455,5.27,5.22,5.25,211949,0
+EOD.US,D,20250219,000000,5.22,5.26,5.21,5.25,379414,0
+EOD.US,D,20250220,000000,5.255,5.27,5.22,5.24,153387,0
+EOD.US,D,20250221,000000,5.245,5.27,5.19,5.21,249998,0
+EOD.US,D,20250224,000000,5.235,5.235,5.18,5.19,103839,0
+EOD.US,D,20250225,000000,5.22,5.23,5.16,5.17,160345,0
+EOD.US,D,20250226,000000,5.18,5.24,5.17,5.19,95174,0
+EOD.US,D,20250227,000000,5.2037,5.23,5.12,5.15,166629,0
+EOD.US,D,20250228,000000,5.14,5.16,5.105,5.14,65118,0
+EOD.US,D,20250303,000000,5.09,5.19,5.09,5.11,132494,0
+EOD.US,D,20250304,000000,5.08,5.09,4.9913,5.05,230612,0
+EOD.US,D,20250305,000000,5.05,5.11,5.04,5.11,94345,0
+EOD.US,D,20250306,000000,5.08,5.11,5.04,5.06,111756,0
+EOD.US,D,20250307,000000,5.065,5.08,5.04,5.08,95027,0
+EOD.US,D,20250310,000000,5.0201,5.0674,4.99,5,99601,0
+EOD.US,D,20250311,000000,5.015,5.0299,4.96,4.99,84191,0
+EOD.US,D,20250312,000000,5.01,5.05,5,5.02,97314,0
+EOD.US,D,20250313,000000,4.935,4.95,4.855,4.865,107880,0
+EOD.US,D,20250314,000000,4.885,4.95,4.8701,4.93,48601,0
+EOD.US,D,20250317,000000,4.9702,5.01,4.95,5.01,57734,0
+EOD.US,D,20250318,000000,4.99,5,4.97,4.99,40247,0
+EOD.US,D,20250319,000000,4.988,5.04,4.98,5.02,62894,0
+EOD.US,D,20250320,000000,5,5.04,5,5.02,58667,0
+EOD.US,D,20250321,000000,5,5.02,4.98,5.02,50867,0
+EOD.US,D,20250324,000000,5.05,5.06,5,5.03,78434,0
+EOD.US,D,20250325,000000,5.05,5.09,5.04,5.07,70928,0
+EOD.US,D,20250326,000000,5.071,5.0792,5,5.01,79484,0
+EOD.US,D,20250327,000000,5,5.02,4.985,5.02,59591,0
+EOD.US,D,20250328,000000,4.95,5.01,4.92,4.92,79496,0
+EOD.US,D,20250331,000000,4.92,4.955,4.87,4.95,158866,0
+EOD.US,D,20250401,000000,4.97,5,4.925,4.97,233322,0
+EOD.US,D,20250402,000000,4.96,5.01,4.94,5.01,72924,0
+EOD.US,D,20250403,000000,4.925,4.96,4.8835,4.9,88547,0
+EOD.US,D,20250404,000000,4.8191,4.85,4.48,4.54,287847,0
+EOD.US,D,20250407,000000,4.44,4.59,4.24,4.43,301814,0
+EOD.US,D,20250408,000000,4.55,4.66,4.38,4.43,136896,0
+EOD.US,D,20250409,000000,4.49,4.7797,4.41,4.76,184599,0
+EOD.US,D,20250410,000000,4.66,4.7,4.57,4.59,96682,0
+EOD.US,D,20250411,000000,4.68,4.735,4.5601,4.69,116420,0
+EOD.US,D,20250414,000000,4.71,4.7798,4.685,4.76,75333,0
+EOD.US,D,20250415,000000,4.78,4.8499,4.78,4.84,99080,0
+EOD.US,D,20250416,000000,4.83,4.83,4.69,4.75,74176,0
+EOD.US,D,20250417,000000,4.7237,4.7849,4.7237,4.76,73774,0
+EOD.US,D,20250421,000000,4.76,4.8,4.59,4.7,97807,0
+EOD.US,D,20250422,000000,4.735,4.77,4.73,4.77,62860,0
+EOD.US,D,20250423,000000,4.89,4.9067,4.79,4.84,89866,0
+EOD.US,D,20250424,000000,4.8685,4.95,4.865,4.95,45751,0
+EOD.US,D,20250425,000000,5,5,4.9418,4.98,56348,0
+EOD.US,D,20250428,000000,4.99,5.005,4.94,4.98,57201,0
+EOD.US,D,20250429,000000,5,5.02,4.95,5.01,29233,0
+EOD.US,D,20250430,000000,4.975,5.02,4.92,5.02,124104,0
+EOD.US,D,20250501,000000,5.08,5.1,5.0301,5.07,79525,0
+EOD.US,D,20250502,000000,5.09,5.125,5.04,5.09,60155,0
+EOD.US,D,20250505,000000,5.0932,5.15,5.05,5.11,45705,0
+EOD.US,D,20250506,000000,5.04,5.1399,5.03,5.05,46835,0
+EOD.US,D,20250507,000000,5.105,5.105,5.04,5.07,53615,0
+EOD.US,D,20250508,000000,5.1,5.1,5.06,5.07,30928,0
+EOD.US,D,20250509,000000,5.1,5.1,5.06,5.08,22694,0
+EOD.US,D,20250512,000000,5.145,5.19,5.12,5.16,157129,0
+EOD.US,D,20250513,000000,5.24,5.25,5.18,5.21,153094,0
+EOD.US,D,20250514,000000,5.25,5.25,5.18,5.22,65961,0
+EOD.US,D,20250515,000000,5.22,5.23,5.18,5.19,47280,0
+EOD.US,D,20250516,000000,5.2439,5.2439,5.17,5.24,55997,0
+EOD.US,D,20250519,000000,5.19,5.23,5.165,5.23,78248,0
+EOD.US,D,20250520,000000,5.2296,5.27,5.14,5.25,89854,0
+EOD.US,D,20250521,000000,5.2204,5.29,5.19,5.23,61443,0
+EOD.US,D,20250522,000000,5.25,5.25,5.22,5.23,56366,0
+EOD.US,D,20250523,000000,5.164,5.215,5.164,5.19,61033,0
+EOD.US,D,20250527,000000,5.2228,5.3,5.2228,5.28,56759,0
+EOD.US,D,20250528,000000,5.25,5.3,5.2,5.2,226365,0
+EOD.US,D,20250529,000000,5.28,5.28,5.2,5.23,56528,0
+EOD.US,D,20250530,000000,5.27,5.2958,5.21,5.29,62959,0
+EOD.US,D,20250602,000000,5.25,5.27,5.23,5.24,126080,0
+EOD.US,D,20250603,000000,5.2699,5.3,5.23,5.3,123773,0
+EOD.US,D,20250604,000000,5.29,5.3141,5.27,5.3141,70311,0
+EOD.US,D,20250605,000000,5.33,5.33,5.3,5.32,49385,0
+EOD.US,D,20250606,000000,5.3399,5.35,5.32,5.32,55404,0
+EOD.US,D,20250609,000000,5.35,5.35,5.32,5.33,79021,0
+EOD.US,D,20250610,000000,5.35,5.38,5.34,5.38,121007,0
+EOD.US,D,20250611,000000,5.39,5.4,5.34,5.37,146900,0
+EOD.US,D,20250612,000000,5.27,5.3,5.23,5.28,135122,0
+EOD.US,D,20250613,000000,5.2,5.25,5.17,5.17,115178,0
+EOD.US,D,20250616,000000,5.25,5.26,5.215,5.25,151757,0
+EOD.US,D,20250617,000000,5.249,5.25,5.175,5.22,95965,0
+EOD.US,D,20250618,000000,5.24,5.25,5.21,5.21,71277,0
+EOD.US,D,20250620,000000,5.225,5.24,5.14,5.15,125910,0
+EOD.US,D,20250623,000000,5.15,5.1995,5.13,5.19,127319,0
+EOD.US,D,20250624,000000,5.2396,5.3,5.21,5.3,84832,0
+EOD.US,D,20250625,000000,5.33,5.34,5.27,5.3,106025,0
+EOD.US,D,20250626,000000,5.34,5.34,5.3,5.305,179285,0
+EOD.US,D,20250627,000000,5.32,5.37,5.32,5.36,105334,0
+EOD.US,D,20250630,000000,5.39,5.43,5.33,5.39,242829,0
+EOD.US,D,20250701,000000,5.4299,5.44,5.38,5.43,178996,0
+EOD.US,D,20250702,000000,5.43,5.45,5.36,5.42,112220,0
+EOD.US,D,20250703,000000,5.42,5.47,5.41,5.47,219911,0
+EOD.US,D,20250707,000000,5.4646,5.47,5.44,5.47,215350,0
+EOD.US,D,20250708,000000,5.44,5.47,5.44,5.465,106047,0
+EOD.US,D,20250709,000000,5.47,5.5,5.44,5.49,171485,0
+EOD.US,D,20250710,000000,5.5,5.5,5.44,5.46,174062,0
+EOD.US,D,20250711,000000,5.43,5.47,5.42,5.44,173180,0
+EOD.US,D,20250714,000000,5.4248,5.5,5.4248,5.5,153668,0
+EOD.US,D,20250715,000000,5.5,5.52,5.47,5.47,214415,0
+EOD.US,D,20250716,000000,5.48,5.5,5.47,5.49,232289,0
+EOD.US,D,20250717,000000,5.4867,5.505,5.477,5.49,196806,0
+EOD.US,D,20250718,000000,5.5,5.5,5.48,5.5,63086,0
+EOD.US,D,20250721,000000,5.51,5.55,5.5015,5.54,149531,0
+EOD.US,D,20250722,000000,5.55,5.55,5.48,5.52,82126,0
+EOD.US,D,20250723,000000,5.52,5.5455,5.5,5.54,161128,0
+EOD.US,D,20250724,000000,5.53,5.55,5.51,5.51,133614,0
+EOD.US,D,20250725,000000,5.5395,5.5981,5.527,5.59,152151,0
+EOD.US,D,20250728,000000,5.5647,5.6,5.54,5.55,140531,0
+EOD.US,D,20250729,000000,5.55,5.58,5.53,5.58,185035,0
+EOD.US,D,20250730,000000,5.5841,5.6,5.55,5.57,193181,0
+EOD.US,D,20250731,000000,5.5853,5.5997,5.56,5.59,117444,0
+EOD.US,D,20250801,000000,5.55,5.56,5.48,5.5,106617,0
+EOD.US,D,20250804,000000,5.5326,5.56,5.5001,5.55,102714,0
+EOD.US,D,20250805,000000,5.535,5.57,5.535,5.57,118722,0
+EOD.US,D,20250806,000000,5.5898,5.62,5.5616,5.62,157456,0
+EOD.US,D,20250807,000000,5.63,5.65,5.58,5.58,291847,0
+EOD.US,D,20250808,000000,5.6192,5.66,5.61,5.66,104313,0
+EOD.US,D,20250811,000000,5.652,5.67,5.6101,5.65,57777,0
+EOD.US,D,20250812,000000,5.6514,5.74,5.6375,5.74,198702,0
+EOD.US,D,20250813,000000,5.74,5.77,5.7301,5.74,163436,0
+EOD.US,D,20250814,000000,5.7301,5.7485,5.69,5.73,137339,0
+EOD.US,D,20250815,000000,5.7499,5.75,5.69,5.74,125352,0
+EOD.US,D,20250818,000000,5.69,5.71,5.67,5.68,84014,0
+EOD.US,D,20250819,000000,5.685,5.7,5.62,5.68,80363,0
+EOD.US,D,20250820,000000,5.6427,5.68,5.63,5.64,127628,0
+EOD.US,D,20250821,000000,5.6162,5.6458,5.61,5.61,129224,0
+EOD.US,D,20250822,000000,5.645,5.7,5.64,5.69,153674,0
+EOD.US,D,20250825,000000,5.7,5.73,5.67,5.67,102447,0
+EOD.US,D,20250826,000000,5.71,5.71,5.68,5.7,440565,0
+EOD.US,D,20250827,000000,5.7,5.7,5.68,5.69,137246,0
+EOD.US,D,20250828,000000,5.7,5.72,5.69,5.71,77182,0
+EOD.US,D,20250829,000000,5.74,5.74,5.67,5.72,92137,0
+EOD.US,D,20250902,000000,5.7,5.7,5.64,5.67,148852,0
+EOD.US,D,20250903,000000,5.68,5.69,5.65,5.68,132703,0
+EOD.US,D,20250904,000000,5.68,5.71,5.64,5.71,271817,0
+EOD.US,D,20250905,000000,5.7137,5.7398,5.7,5.71,65533,0
+EOD.US,D,20250908,000000,5.72,5.75,5.71,5.75,85253,0
+EOD.US,D,20250909,000000,5.75,5.76,5.7273,5.73,78691,0
+EOD.US,D,20250910,000000,5.75,5.78,5.75,5.75,147994,0
+EOD.US,D,20250911,000000,5.79,5.8,5.77,5.8,118182,0
+EOD.US,D,20250912,000000,5.69,5.7,5.65,5.68,155873,0
+EOD.US,D,20250915,000000,5.68,5.705,5.66,5.68,102951,0
+EOD.US,D,20250916,000000,5.68,5.7,5.63,5.67,102794,0
+EOD.US,D,20250917,000000,5.67,5.6884,5.61,5.61,79116,0
+EOD.US,D,20250918,000000,5.65,5.66,5.61,5.65,112302,0
+EOD.US,D,20250919,000000,5.66,5.67,5.62,5.67,125438,0
+EOD.US,D,20250922,000000,5.66,5.6699,5.6101,5.64,191341,0
+EOD.US,D,20250923,000000,5.66,5.67,5.61,5.64,101407,0
+EOD.US,D,20250924,000000,5.65,5.66,5.59,5.6,100001,0
+EOD.US,D,20250925,000000,5.6,5.62,5.559,5.61,162071,0
+EOD.US,D,20250926,000000,5.58,5.61,5.57,5.58,104929,0
+EOD.US,D,20250929,000000,5.59,5.62,5.58,5.61,106392,0
+EOD.US,D,20250930,000000,5.61,5.7,5.59,5.7,191674,0
+EOD.US,D,20251001,000000,5.69,5.75,5.69,5.75,284378,0
+EOD.US,D,20251002,000000,5.74,5.77,5.7018,5.75,153811,0
+EOD.US,D,20251003,000000,5.75,5.76,5.7,5.74,104171,0
+EOD.US,D,20251006,000000,5.74,5.75,5.7,5.72,118219,0
+EOD.US,D,20251007,000000,5.75,5.79,5.74,5.78,292976,0
+EOD.US,D,20251008,000000,5.7769,5.8,5.75,5.77,182684,0
+EOD.US,D,20251009,000000,5.75,5.78,5.72,5.73,241244,0
+EOD.US,D,20251010,000000,5.76,5.77,5.58,5.62,178796,0
+EOD.US,D,20251013,000000,5.65,5.69,5.62,5.69,177366,0
+EOD.US,D,20251014,000000,5.645,5.69,5.632,5.69,185837,0
+EOD.US,D,20251015,000000,5.73,5.73,5.68,5.73,131342,0
+EOD.US,D,20251016,000000,5.7,5.7545,5.68,5.71,126316,0
+EOD.US,D,20251017,000000,5.7,5.71,5.6,5.69,122327,0
+EOD.US,D,20251020,000000,5.7368,5.74,5.7,5.72,100574,0
+EOD.US,D,20251021,000000,5.72,5.73,5.7,5.73,40580,0
+EOD.US,D,20251022,000000,5.72,5.73,5.65,5.7,76581,0
+EOD.US,D,20251023,000000,5.71,5.73,5.68,5.73,125295,0
+EOD.US,D,20251024,000000,5.73,5.76,5.72,5.72,157109,0
+EOD.US,D,20251027,000000,5.7794,5.78,5.74,5.77,237490,0
+EOD.US,D,20251028,000000,5.75,5.79,5.73,5.76,123672,0
+EOD.US,D,20251029,000000,5.76,5.79,5.7415,5.78,81584,0
+EOD.US,D,20251030,000000,5.77,5.77,5.72,5.77,142565,0
+EOD.US,D,20251031,000000,5.79,5.805,5.74,5.79,154960,0
+EOD.US,D,20251103,000000,5.7686,5.8,5.76,5.79,148977,0
+EOD.US,D,20251104,000000,5.72,5.7623,5.7,5.72,147463,0
+EOD.US,D,20251105,000000,5.72,5.7893,5.7,5.78,169394,0
+EOD.US,D,20251106,000000,5.78,5.79,5.7,5.72,168129,0
+EOD.US,D,20251107,000000,5.6921,5.73,5.63,5.71,133601,0
+EOD.US,D,20251110,000000,5.73,5.81,5.73,5.81,221757,0
+EOD.US,D,20251111,000000,5.8001,5.82,5.78,5.82,119250,0
+EOD.US,D,20251112,000000,5.82,5.83,5.78,5.78,189039,0
+EOD.US,D,20251113,000000,5.79,5.8,5.71,5.74,136276,0
+EOD.US,D,20251114,000000,5.65,5.7134,5.65,5.7,160301,0
+EOD.US,D,20251117,000000,5.69,5.72,5.64,5.66,176778,0
+EOD.US,D,20251118,000000,5.63,5.65,5.5801,5.65,187474,0
+EOD.US,D,20251119,000000,5.66,5.69,5.64,5.69,182584,0
+EOD.US,D,20251120,000000,5.7301,5.74,5.58,5.58,157103,0
+EOD.US,D,20251121,000000,5.5935,5.69,5.5908,5.69,80135,0
+EOD.US,D,20251124,000000,5.7076,5.76,5.7,5.76,93365,0
+EOD.US,D,20251125,000000,5.77,5.81,5.74,5.81,140123,0
+EOD.US,D,20251126,000000,5.81,5.875,5.81,5.84,174104,0
+EOD.US,D,20251128,000000,5.8701,5.89,5.86,5.88,88276,0
+EOD.US,D,20251201,000000,5.86,5.88,5.83,5.86,144829,0
+EOD.US,D,20251202,000000,5.86,5.8799,5.83,5.86,100245,0
+EOD.US,D,20251203,000000,5.85,5.87,5.83,5.87,178835,0
+EOD.US,D,20251204,000000,5.89,5.89,5.85,5.89,252639,0
+EOD.US,D,20251205,000000,5.8854,5.95,5.8801,5.94,196015,0
+EOD.US,D,20251208,000000,5.97,5.97,5.9,5.94,135714,0
+EOD.US,D,20251209,000000,5.94,5.97,5.91,5.92,175022,0
+EOD.US,D,20251210,000000,5.93,6,5.93,6,159661,0
+EOD.US,D,20251211,000000,5.89,5.89,5.82,5.85,123940,0
+EOD.US,D,20251212,000000,5.84,5.87,5.82,5.83,84517,0
+EOD.US,D,20251215,000000,5.865,5.93,5.82,5.87,920274,0
+EOD.US,D,20251216,000000,5.87,5.89,5.775,5.83,221512,0
+EOD.US,D,20251217,000000,5.83,5.85,5.72,5.77,175871,0
+EOD.US,D,20251218,000000,5.775,5.8199,5.73,5.8,196763,0
+EOD.US,D,20251219,000000,5.82,5.87,5.81,5.83,124717,0
+EOD.US,D,20251222,000000,5.88,5.88,5.82,5.87,107457,0
+EOD.US,D,20251223,000000,5.81,5.8799,5.81,5.86,95064,0
+EOD.US,D,20251224,000000,5.84,5.895,5.84,5.86,68121,0
+EOD.US,D,20251226,000000,5.84,5.91,5.84,5.91,159771,0
+EOD.US,D,20251229,000000,5.9,5.9,5.83,5.85,193641,0
+EOD.US,D,20251230,000000,5.85,5.89,5.85,5.88,153348,0
+EOD.US,D,20251231,000000,5.905,5.91,5.82,5.83,238881,0
+EOD.US,D,20260102,000000,5.8899,5.91,5.83,5.86,227151,0
+EOD.US,D,20260105,000000,5.89,5.8909,5.87,5.88,167133,0
+EOD.US,D,20260106,000000,5.8887,5.94,5.88,5.94,149217,0
+EOD.US,D,20260107,000000,5.9,5.98,5.9,5.94,256724,0
+EOD.US,D,20260108,000000,5.92,5.94,5.89,5.94,152958,0
+EOD.US,D,20260109,000000,5.94,5.99,5.92,5.99,188659,0
+EOD.US,D,20260112,000000,5.96,6,5.96,5.99,185843,0
+EOD.US,D,20260113,000000,5.99,6.02,5.97,6,158722,0
+EOD.US,D,20260114,000000,5.96,6,5.92,5.94,148931,0
+EOD.US,D,20260115,000000,5.97,6,5.96,5.99,83892,0
+EOD.US,D,20260116,000000,5.965,6.01,5.96,5.99,106469,0
+EOD.US,D,20260120,000000,5.95,5.95,5.9175,5.94,117761,0
+EOD.US,D,20260121,000000,5.95,5.99,5.94,5.97,104611,0
+EOD.US,D,20260122,000000,6.005,6.01,5.985,6.01,123135,0
+EOD.US,D,20260123,000000,6.0085,6.01,5.96,5.98,172922,0
+EOD.US,D,20260126,000000,6,6.02,6,6.02,136541,0
+EOD.US,D,20260127,000000,6.03,6.06,6.03,6.06,123781,0
+EOD.US,D,20260128,000000,6.065,6.08,6.04,6.05,103346,0
+EOD.US,D,20260129,000000,6.08,6.08,6,6.06,123502,0
+EOD.US,D,20260130,000000,6.055,6.06,6.01,6.05,125428,0
+EOD.US,D,20260202,000000,6.045,6.11,6.045,6.11,210838,0
+EOD.US,D,20260203,000000,6.1095,6.12,6.03,6.07,175096,0
+EOD.US,D,20260204,000000,6.07,6.1,6.02,6.05,135270,0
+EOD.US,D,20260205,000000,6.04,6.06,6.01,6.03,163489,0
+EOD.US,D,20260206,000000,6.05,6.09,6.039,6.08,183354,0
+EOD.US,D,20260209,000000,6.09,6.17,6.09,6.16,203288,0
+EOD.US,D,20260210,000000,6.165,6.17,6.12,6.13,166910,0
+EOD.US,D,20260211,000000,6.1675,6.1883,6.13,6.13,115267,0
+EOD.US,D,20260212,000000,6.15,6.17,6.03,6.08,147250,0
+EOD.US,D,20260213,000000,6.065,6.0965,6.03,6.08,123363,0
+EOD.US,D,20260217,000000,6.077,6.11,6.04,6.11,174187,0
+EOD.US,D,20260218,000000,6.12,6.17,6.08,6.13,118957,0
diff --git a/daily/us/nyse stocks/1/epam.us.txt b/daily/us/nyse stocks/1/epam.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..801c1d3eca40ebddb254cc0f5037be43a29b6604
--- /dev/null
+++ b/daily/us/nyse stocks/1/epam.us.txt	
@@ -0,0 +1,3526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPAM.US,D,20120210,000000,14,14.03,13.77,13.96,336271,0
+EPAM.US,D,20120213,000000,13.91,14.42,13.63,13.65,175907,0
+EPAM.US,D,20120214,000000,13.6,13.79,13.3,13.44,122157,0
+EPAM.US,D,20120215,000000,13.5,14.07,13.3,13.4,175037,0
+EPAM.US,D,20120216,000000,13.4,13.7,13.4,13.54,71242,0
+EPAM.US,D,20120217,000000,13.61,13.99,13.5,13.58,142812,0
+EPAM.US,D,20120221,000000,13.61,14.34,13.56,13.71,248631,0
+EPAM.US,D,20120222,000000,13.99,14.22,13.75,13.96,274843,0
+EPAM.US,D,20120223,000000,13.97,14,13.84,13.94,82439,0
+EPAM.US,D,20120224,000000,13.93,13.93,13.55,13.71,119906,0
+EPAM.US,D,20120227,000000,13.65,13.84,13.63,13.66,235225,0
+EPAM.US,D,20120228,000000,13.75,13.84,13.75,13.83,68021,0
+EPAM.US,D,20120229,000000,13.88,14.15,13.85,14.13,68094,0
+EPAM.US,D,20120301,000000,14.15,15.35,14.1,15,610075,0
+EPAM.US,D,20120302,000000,15.07,15.7,14.97,15.14,237640,0
+EPAM.US,D,20120305,000000,15.07,15.15,14.78,15.09,184818,0
+EPAM.US,D,20120306,000000,14.98,15.27,14.84,15,130512,0
+EPAM.US,D,20120307,000000,15.18,15.34,15.14,15.23,100073,0
+EPAM.US,D,20120308,000000,15.31,15.53,14.45,15.23,120590,0
+EPAM.US,D,20120309,000000,15.18,15.59,15.08,15.32,166176,0
+EPAM.US,D,20120312,000000,14.95,15.4,14.95,15.14,91217,0
+EPAM.US,D,20120313,000000,15.14,16.48,15.07,15.78,316517,0
+EPAM.US,D,20120314,000000,15.67,16.35,15.67,16.2,160283,0
+EPAM.US,D,20120315,000000,16.18,17.13,16.18,17,228738,0
+EPAM.US,D,20120316,000000,16.91,17.26,16.2,16.8,326022,0
+EPAM.US,D,20120319,000000,17.12,17.92,16.9,17.41,297709,0
+EPAM.US,D,20120320,000000,17.44,17.5,16.9,17.41,96768,0
+EPAM.US,D,20120321,000000,17.5,17.75,17.24,17.38,210993,0
+EPAM.US,D,20120322,000000,17.18,17.32,16.44,16.6,99640,0
+EPAM.US,D,20120323,000000,16.56,17.35,16.56,17.1,227588,0
+EPAM.US,D,20120326,000000,17.31,17.38,16.75,16.98,144101,0
+EPAM.US,D,20120327,000000,17.75,21.25,17.58,21.11,1373143,0
+EPAM.US,D,20120328,000000,21,21.05,18.99,20,851067,0
+EPAM.US,D,20120329,000000,19.73,20.8,19,20.1,544893,0
+EPAM.US,D,20120330,000000,20.29,20.7,19.75,20.52,408490,0
+EPAM.US,D,20120402,000000,20.39,21.99,20.39,21.71,440439,0
+EPAM.US,D,20120403,000000,21.52,22.23,21.11,22.2,212177,0
+EPAM.US,D,20120404,000000,21.79,21.87,20.56,21.15,193358,0
+EPAM.US,D,20120405,000000,21,21.4,20.61,21.01,85299,0
+EPAM.US,D,20120409,000000,20.49,21.43,19.76,21.27,90542,0
+EPAM.US,D,20120410,000000,21.14,22.07,21.06,21.8,204487,0
+EPAM.US,D,20120411,000000,21.93,23.61,21.78,22.59,199796,0
+EPAM.US,D,20120412,000000,22.67,23.53,22.35,23.25,93465,0
+EPAM.US,D,20120413,000000,23.12,23.12,22.45,22.65,99931,0
+EPAM.US,D,20120416,000000,22.87,23.21,20.91,21.2,146340,0
+EPAM.US,D,20120417,000000,21.28,21.28,19.97,20.26,134976,0
+EPAM.US,D,20120418,000000,20.14,21.11,19.8,20.18,138778,0
+EPAM.US,D,20120419,000000,20.25,20.71,19.77,20.39,78131,0
+EPAM.US,D,20120420,000000,20.56,20.92,20.01,20.04,107454,0
+EPAM.US,D,20120423,000000,19.63,20.6,19.08,20.17,135896,0
+EPAM.US,D,20120424,000000,20.24,21.27,19.38,19.78,194230,0
+EPAM.US,D,20120425,000000,20,20.18,19.38,19.84,76644,0
+EPAM.US,D,20120426,000000,19.88,20.24,19.76,20.05,124620,0
+EPAM.US,D,20120427,000000,20.1,20.82,19.85,20.09,162190,0
+EPAM.US,D,20120430,000000,20.01,21.23,19.93,20.64,188576,0
+EPAM.US,D,20120501,000000,20.61,21.19,20.35,20.73,97745,0
+EPAM.US,D,20120502,000000,20.66,22.1,20.4,21.9,239454,0
+EPAM.US,D,20120503,000000,21.76,21.76,20.64,21.05,170881,0
+EPAM.US,D,20120504,000000,20.98,20.98,20.1,20.46,113895,0
+EPAM.US,D,20120507,000000,20.38,20.86,20,20.12,202664,0
+EPAM.US,D,20120508,000000,19.88,19.88,17.6,18.08,351200,0
+EPAM.US,D,20120509,000000,17.92,18,17.28,17.75,167488,0
+EPAM.US,D,20120510,000000,17.93,17.93,17.43,17.62,146768,0
+EPAM.US,D,20120511,000000,17.49,17.72,17.13,17.36,35673,0
+EPAM.US,D,20120514,000000,17.13,17.15,15.5,16.02,175702,0
+EPAM.US,D,20120515,000000,15.96,15.96,14.93,15.31,208812,0
+EPAM.US,D,20120516,000000,15.87,16.64,15.6,15.65,239714,0
+EPAM.US,D,20120517,000000,15.72,15.74,15.05,15.06,106498,0
+EPAM.US,D,20120518,000000,15.2,15.75,14.84,14.97,177193,0
+EPAM.US,D,20120521,000000,15.06,16.27,14.72,15.67,174430,0
+EPAM.US,D,20120522,000000,15.64,15.8,15.14,15.69,191948,0
+EPAM.US,D,20120523,000000,15.58,16.67,15.57,16.6,168314,0
+EPAM.US,D,20120524,000000,16.6,16.97,16.25,16.95,88935,0
+EPAM.US,D,20120525,000000,16.93,17.16,16.77,16.99,112527,0
+EPAM.US,D,20120529,000000,17.13,17.23,17,17.2,168086,0
+EPAM.US,D,20120530,000000,16.97,17.33,16.89,17.3,78704,0
+EPAM.US,D,20120531,000000,17.28,17.58,17.23,17.5,100036,0
+EPAM.US,D,20120601,000000,17.16,17.16,16.38,16.52,75411,0
+EPAM.US,D,20120604,000000,16.59,16.59,16.28,16.42,33494,0
+EPAM.US,D,20120605,000000,16.37,16.98,16.32,16.75,155449,0
+EPAM.US,D,20120606,000000,16.94,17.43,16.59,16.6,146528,0
+EPAM.US,D,20120607,000000,16.88,16.88,16.38,16.51,34983,0
+EPAM.US,D,20120608,000000,16.44,16.86,16.21,16.78,11687,0
+EPAM.US,D,20120611,000000,16.89,17.41,16.83,16.88,61264,0
+EPAM.US,D,20120612,000000,16.94,17.44,16.8,17.37,50396,0
+EPAM.US,D,20120613,000000,17.41,18.14,17.2,17.97,82417,0
+EPAM.US,D,20120614,000000,17.88,18.06,17.74,17.79,40619,0
+EPAM.US,D,20120615,000000,17.84,17.86,17.57,17.61,76004,0
+EPAM.US,D,20120618,000000,17.67,17.95,17.61,17.62,34938,0
+EPAM.US,D,20120619,000000,17.76,17.76,17.55,17.56,40719,0
+EPAM.US,D,20120620,000000,17.6,17.89,17.38,17.88,139480,0
+EPAM.US,D,20120621,000000,18.13,18.27,17.79,17.87,67950,0
+EPAM.US,D,20120622,000000,17.98,18.26,17.8,17.99,171295,0
+EPAM.US,D,20120625,000000,17.8,17.85,17.27,17.37,42377,0
+EPAM.US,D,20120626,000000,17.36,17.5,16.65,16.93,47716,0
+EPAM.US,D,20120627,000000,17.01,17.15,16.85,17,104542,0
+EPAM.US,D,20120628,000000,16.94,16.95,16.36,16.6,41684,0
+EPAM.US,D,20120629,000000,17.02,17.14,16.73,16.99,76711,0
+EPAM.US,D,20120702,000000,16.99,17.38,16.94,17.2,64695,0
+EPAM.US,D,20120703,000000,17.26,17.29,16.94,17.06,10062,0
+EPAM.US,D,20120705,000000,17.02,17.14,16.93,16.99,51625,0
+EPAM.US,D,20120706,000000,16.86,16.86,15.96,16.12,11509,0
+EPAM.US,D,20120709,000000,16.16,16.16,15.43,15.69,19041,0
+EPAM.US,D,20120710,000000,15.71,16.06,15.41,15.45,28207,0
+EPAM.US,D,20120711,000000,15.47,15.62,15.08,15.24,23593,0
+EPAM.US,D,20120712,000000,15.08,15.08,13.94,14.4,157851,0
+EPAM.US,D,20120713,000000,14.47,15.59,14.47,15.41,67336,0
+EPAM.US,D,20120716,000000,15.31,16.22,15.27,16.17,35700,0
+EPAM.US,D,20120717,000000,16.08,16.09,15.56,15.78,33405,0
+EPAM.US,D,20120718,000000,15.58,16.1,15.58,15.88,18336,0
+EPAM.US,D,20120719,000000,15.89,15.89,15.54,15.63,14510,0
+EPAM.US,D,20120720,000000,15.47,15.47,15.05,15.26,17603,0
+EPAM.US,D,20120723,000000,14.9,14.92,14.2,14.75,45460,0
+EPAM.US,D,20120724,000000,14.86,14.86,14.1,14.12,50796,0
+EPAM.US,D,20120725,000000,14.26,14.37,14.1,14.12,18715,0
+EPAM.US,D,20120726,000000,14.32,14.5,13.95,14.47,63701,0
+EPAM.US,D,20120727,000000,14.54,15.68,14.54,15.32,121395,0
+EPAM.US,D,20120730,000000,15.25,16.37,15.18,16.17,130089,0
+EPAM.US,D,20120731,000000,16.07,16.08,15.58,16.04,86386,0
+EPAM.US,D,20120801,000000,16.1,16.1,15.68,15.8,23400,0
+EPAM.US,D,20120802,000000,15.56,16.4,15.32,15.7,66627,0
+EPAM.US,D,20120803,000000,15.99,16.55,15.44,16,88262,0
+EPAM.US,D,20120806,000000,16.11,16.91,16.01,16.62,40936,0
+EPAM.US,D,20120807,000000,16.65,17.27,16.44,16.82,102888,0
+EPAM.US,D,20120808,000000,16.78,17.1,16.6,16.85,18117,0
+EPAM.US,D,20120809,000000,16.74,16.97,16.09,16.74,122858,0
+EPAM.US,D,20120810,000000,16.7,18.5,16.7,17.59,96737,0
+EPAM.US,D,20120813,000000,17.54,17.74,17.35,17.69,193348,0
+EPAM.US,D,20120814,000000,17.68,17.71,17.13,17.48,206249,0
+EPAM.US,D,20120815,000000,17.5,17.88,17.48,17.81,130379,0
+EPAM.US,D,20120816,000000,17.86,17.93,17.05,17.51,158442,0
+EPAM.US,D,20120817,000000,17.48,17.76,17.42,17.5,157911,0
+EPAM.US,D,20120820,000000,17.4,17.41,16.51,16.62,487198,0
+EPAM.US,D,20120821,000000,16.27,17.57,16.04,16.86,328050,0
+EPAM.US,D,20120822,000000,16.85,17.8,16.85,17.71,187550,0
+EPAM.US,D,20120823,000000,17.73,18,17.29,17.97,269708,0
+EPAM.US,D,20120824,000000,17.95,18.79,17.45,18.01,271425,0
+EPAM.US,D,20120827,000000,18.1,18.1,17.67,17.99,104097,0
+EPAM.US,D,20120828,000000,17.99,18.46,17.67,17.97,1515587,0
+EPAM.US,D,20120829,000000,17.9,18.13,17.8,17.97,1530888,0
+EPAM.US,D,20120830,000000,17.93,18.12,17.8,17.88,150985,0
+EPAM.US,D,20120831,000000,17.95,17.95,17.44,17.5,106684,0
+EPAM.US,D,20120904,000000,17.62,17.83,17.33,17.78,79622,0
+EPAM.US,D,20120905,000000,17.7,17.73,17.49,17.6,55246,0
+EPAM.US,D,20120906,000000,17.74,17.76,17.48,17.61,84287,0
+EPAM.US,D,20120907,000000,17.7,17.7,17.5,17.57,67741,0
+EPAM.US,D,20120910,000000,17.5,17.69,17.42,17.56,97481,0
+EPAM.US,D,20120911,000000,17.6,17.6,17.27,17.51,152548,0
+EPAM.US,D,20120912,000000,17.5,17.94,17.48,17.91,217043,0
+EPAM.US,D,20120913,000000,17.76,17.97,17.49,17.9,163643,0
+EPAM.US,D,20120914,000000,17.88,19.03,17.86,18.95,515164,0
+EPAM.US,D,20120917,000000,18.97,18.97,18.56,18.75,98600,0
+EPAM.US,D,20120918,000000,18.83,18.94,17.95,18.67,185081,0
+EPAM.US,D,20120919,000000,18.74,19.12,18.59,18.89,158321,0
+EPAM.US,D,20120920,000000,18.72,18.99,18.48,18.9,113039,0
+EPAM.US,D,20120921,000000,19.12,19.24,18.8,18.92,228504,0
+EPAM.US,D,20120924,000000,18.67,18.98,18.64,18.87,173874,0
+EPAM.US,D,20120925,000000,19,19.64,18.7,18.85,559526,0
+EPAM.US,D,20120926,000000,18.65,18.76,18.29,18.48,172852,0
+EPAM.US,D,20120927,000000,18.48,18.94,18.4,18.64,190371,0
+EPAM.US,D,20120928,000000,18.54,19.05,18.53,18.94,158818,0
+EPAM.US,D,20121001,000000,18.95,19,18.2,18.61,174495,0
+EPAM.US,D,20121002,000000,18.65,18.95,18.44,18.93,81828,0
+EPAM.US,D,20121003,000000,18.98,19.08,18.64,19,167593,0
+EPAM.US,D,20121004,000000,19.12,19.25,18.77,19.05,122432,0
+EPAM.US,D,20121005,000000,19.12,19.58,19.03,19.31,50647,0
+EPAM.US,D,20121008,000000,19.31,19.42,18.91,19.4,165784,0
+EPAM.US,D,20121009,000000,19.42,19.58,19.24,19.5,125771,0
+EPAM.US,D,20121010,000000,19.56,19.61,19.32,19.47,64275,0
+EPAM.US,D,20121011,000000,19.55,19.63,19.27,19.49,41967,0
+EPAM.US,D,20121012,000000,19.46,19.5,19.18,19.31,13142,0
+EPAM.US,D,20121015,000000,19.31,19.5,18.84,19.02,70099,0
+EPAM.US,D,20121016,000000,19.05,19.11,18.7,18.81,74569,0
+EPAM.US,D,20121017,000000,18.79,19.01,17.94,18.15,98056,0
+EPAM.US,D,20121018,000000,18.25,18.25,17.7,17.93,68089,0
+EPAM.US,D,20121019,000000,17.86,17.86,17.32,17.61,59763,0
+EPAM.US,D,20121022,000000,17.51,17.75,17.5,17.64,76862,0
+EPAM.US,D,20121023,000000,17.49,17.81,17.39,17.76,57317,0
+EPAM.US,D,20121024,000000,17.82,17.82,17.63,17.82,18113,0
+EPAM.US,D,20121025,000000,17.9,17.94,17.65,17.81,43645,0
+EPAM.US,D,20121026,000000,17.84,18.07,17.75,17.96,24806,0
+EPAM.US,D,20121031,000000,17.99,18.09,17.72,17.98,32545,0
+EPAM.US,D,20121101,000000,18.02,18.2,17.76,18,96775,0
+EPAM.US,D,20121102,000000,18.09,18.12,17.71,17.8,115207,0
+EPAM.US,D,20121105,000000,17.85,18.29,17.72,18.12,170952,0
+EPAM.US,D,20121106,000000,18.19,18.67,18.01,18.49,81636,0
+EPAM.US,D,20121107,000000,18.35,18.36,17.79,18,67747,0
+EPAM.US,D,20121108,000000,17.95,18.13,17.7,17.79,159936,0
+EPAM.US,D,20121109,000000,19.01,19.48,18.51,19.45,565651,0
+EPAM.US,D,20121112,000000,19.4,19.78,18.83,19.65,477154,0
+EPAM.US,D,20121113,000000,19.65,19.88,18.3,19.87,224929,0
+EPAM.US,D,20121114,000000,19.88,19.97,19.29,19.46,145779,0
+EPAM.US,D,20121115,000000,19.49,19.83,18.91,19.43,164684,0
+EPAM.US,D,20121116,000000,19.41,19.5,19.08,19.46,81100,0
+EPAM.US,D,20121119,000000,19.5,20.3,19.23,20.08,467198,0
+EPAM.US,D,20121120,000000,20.01,20.12,19.59,19.86,167202,0
+EPAM.US,D,20121121,000000,19.84,20.08,19.65,19.99,198304,0
+EPAM.US,D,20121123,000000,20,20.02,19.87,20,56069,0
+EPAM.US,D,20121126,000000,19.98,20.05,19.62,20.01,210464,0
+EPAM.US,D,20121127,000000,20.01,20.18,19.87,19.92,204939,0
+EPAM.US,D,20121128,000000,19.89,20.2,19.77,20.11,139288,0
+EPAM.US,D,20121129,000000,20.14,20.95,20.14,20.5,182922,0
+EPAM.US,D,20121130,000000,20.6,20.76,20.2,20.57,809155,0
+EPAM.US,D,20121203,000000,20.57,20.84,20.08,20.72,157148,0
+EPAM.US,D,20121204,000000,20.49,20.87,20.49,20.71,99465,0
+EPAM.US,D,20121205,000000,20.77,20.79,20.53,20.6,67743,0
+EPAM.US,D,20121206,000000,20.16,20.83,20.06,20.74,109926,0
+EPAM.US,D,20121207,000000,20.74,20.83,20.36,20.7,192821,0
+EPAM.US,D,20121210,000000,20.62,20.7,20.13,20.38,240031,0
+EPAM.US,D,20121211,000000,20.34,20.74,20.29,20.43,138756,0
+EPAM.US,D,20121212,000000,20.53,20.75,20.33,20.45,125111,0
+EPAM.US,D,20121213,000000,20.5,20.52,20.24,20.28,63169,0
+EPAM.US,D,20121214,000000,20.16,20.8,20,20.7,519113,0
+EPAM.US,D,20121217,000000,20.72,20.83,20.3,20.8,185914,0
+EPAM.US,D,20121218,000000,20.79,20.99,20.65,20.7,398096,0
+EPAM.US,D,20121219,000000,20.76,20.84,20.09,20.09,163545,0
+EPAM.US,D,20121220,000000,20.14,20.14,19.8,19.95,141910,0
+EPAM.US,D,20121221,000000,19.84,20.06,19.28,19.82,251152,0
+EPAM.US,D,20121224,000000,19.77,19.87,19.46,19.84,44891,0
+EPAM.US,D,20121226,000000,19.87,19.93,19.04,19.31,98354,0
+EPAM.US,D,20121227,000000,19.25,19.25,18.51,18.93,140175,0
+EPAM.US,D,20121228,000000,18.87,19.27,18.62,18.94,93128,0
+EPAM.US,D,20121231,000000,19,19.11,18.1,18.1,143066,0
+EPAM.US,D,20130102,000000,18.45,19.07,18.44,18.98,203681,0
+EPAM.US,D,20130103,000000,19,19.09,18.77,18.99,168844,0
+EPAM.US,D,20130104,000000,19.04,19.59,18.94,19.19,125740,0
+EPAM.US,D,20130107,000000,19.09,19.09,18.65,19.02,66957,0
+EPAM.US,D,20130108,000000,18.92,19.16,18.83,19.16,37489,0
+EPAM.US,D,20130109,000000,19.32,19.8,19.27,19.6,73270,0
+EPAM.US,D,20130110,000000,19.59,19.93,19.41,19.79,132317,0
+EPAM.US,D,20130111,000000,19.7,20.3,19.6,20.19,305337,0
+EPAM.US,D,20130114,000000,20.07,20.14,19.77,20.12,108343,0
+EPAM.US,D,20130115,000000,19.96,20.25,19.88,20.22,52194,0
+EPAM.US,D,20130116,000000,20.12,20.3,20.02,20.22,75366,0
+EPAM.US,D,20130117,000000,20.37,20.37,19.94,20.18,57301,0
+EPAM.US,D,20130118,000000,20.3,20.38,20.15,20.26,72117,0
+EPAM.US,D,20130122,000000,20.27,20.44,19.98,20.37,222287,0
+EPAM.US,D,20130123,000000,20.46,20.54,20.17,20.41,66000,0
+EPAM.US,D,20130124,000000,20.56,21.05,20.47,20.9,248221,0
+EPAM.US,D,20130125,000000,20.93,21.06,20.74,20.92,99701,0
+EPAM.US,D,20130128,000000,20.97,21.1,20.66,20.98,123349,0
+EPAM.US,D,20130129,000000,21.01,21.09,20.86,20.95,109638,0
+EPAM.US,D,20130130,000000,20.99,21.05,20.85,20.97,145839,0
+EPAM.US,D,20130131,000000,20.99,20.99,20.61,20.72,105661,0
+EPAM.US,D,20130201,000000,20.71,21.9,20.71,21.83,291597,0
+EPAM.US,D,20130204,000000,21.82,22.2,21.11,21.6,358440,0
+EPAM.US,D,20130205,000000,21.72,21.91,21.67,21.79,63727,0
+EPAM.US,D,20130206,000000,21.68,21.86,21.31,21.47,84869,0
+EPAM.US,D,20130207,000000,21.55,21.59,21.13,21.52,39515,0
+EPAM.US,D,20130208,000000,21.6,21.75,21.36,21.49,172218,0
+EPAM.US,D,20130211,000000,21.5,21.5,19.86,19.93,155069,0
+EPAM.US,D,20130212,000000,19.91,20.3,19.62,20.3,113839,0
+EPAM.US,D,20130213,000000,20.24,20.42,20.08,20.3,50924,0
+EPAM.US,D,20130214,000000,20.34,20.6,20.12,20.52,105922,0
+EPAM.US,D,20130215,000000,20.47,21.05,20.39,21.05,144718,0
+EPAM.US,D,20130219,000000,21.13,21.13,20.7,20.94,69301,0
+EPAM.US,D,20130220,000000,20.99,21.1,20.65,20.8,74045,0
+EPAM.US,D,20130221,000000,20.76,21,20.7,20.85,88310,0
+EPAM.US,D,20130222,000000,20.9,21.18,20.73,21.06,101963,0
+EPAM.US,D,20130225,000000,21.06,21.06,20.61,20.62,95037,0
+EPAM.US,D,20130226,000000,20.75,20.91,20.33,20.63,50308,0
+EPAM.US,D,20130227,000000,20.58,21.76,20.55,21.51,171197,0
+EPAM.US,D,20130228,000000,21.93,22.22,20.59,20.98,340948,0
+EPAM.US,D,20130301,000000,20.85,22.49,20.81,22.45,378556,0
+EPAM.US,D,20130304,000000,22.45,22.45,20.94,22.1,310952,0
+EPAM.US,D,20130305,000000,22.16,23.65,22.14,22.98,411446,0
+EPAM.US,D,20130306,000000,23.14,23.74,23.04,23.52,388945,0
+EPAM.US,D,20130307,000000,23.5,23.5,23.08,23.41,61420,0
+EPAM.US,D,20130308,000000,23.43,23.75,23.04,23.68,109299,0
+EPAM.US,D,20130311,000000,23.8,23.8,22.87,23.39,224233,0
+EPAM.US,D,20130312,000000,23.43,23.44,22.92,23.14,120684,0
+EPAM.US,D,20130313,000000,22.9,23.53,22.9,23.49,166300,0
+EPAM.US,D,20130314,000000,23.2,23.75,23,23.03,216522,0
+EPAM.US,D,20130315,000000,23.02,23.18,22.77,22.89,131413,0
+EPAM.US,D,20130318,000000,22.65,22.86,22.5,22.73,27343,0
+EPAM.US,D,20130319,000000,22.63,22.86,22.39,22.82,36783,0
+EPAM.US,D,20130320,000000,22.87,22.87,22.45,22.83,214095,0
+EPAM.US,D,20130321,000000,22.62,22.85,22.47,22.67,91633,0
+EPAM.US,D,20130322,000000,22.8,22.99,22.53,22.72,51518,0
+EPAM.US,D,20130325,000000,22.88,22.88,22.35,22.51,69803,0
+EPAM.US,D,20130326,000000,22.54,23.16,22.52,22.89,703452,0
+EPAM.US,D,20130327,000000,22.84,23.46,22.67,23.34,546422,0
+EPAM.US,D,20130328,000000,23.34,23.5,23.14,23.23,358646,0
+EPAM.US,D,20130401,000000,23.17,23.34,22.86,23.25,187369,0
+EPAM.US,D,20130402,000000,23.42,23.73,23.25,23.59,223555,0
+EPAM.US,D,20130403,000000,23.57,23.7,23.03,23.29,238669,0
+EPAM.US,D,20130404,000000,23.25,23.44,23.2,23.42,290421,0
+EPAM.US,D,20130405,000000,23.14,23.49,22.91,23.4,608265,0
+EPAM.US,D,20130408,000000,23.32,23.33,22.81,23.06,169131,0
+EPAM.US,D,20130409,000000,23.06,23.06,22.55,22.87,44930,0
+EPAM.US,D,20130410,000000,23.14,23.56,22.98,23.23,376522,0
+EPAM.US,D,20130411,000000,22.98,23.17,22.9,22.99,137135,0
+EPAM.US,D,20130412,000000,22.85,23.06,22.59,23,60304,0
+EPAM.US,D,20130415,000000,23,23,21.56,22.09,256661,0
+EPAM.US,D,20130416,000000,22.16,22.75,22.05,22.7,95891,0
+EPAM.US,D,20130417,000000,22.5,22.68,21.32,21.37,102619,0
+EPAM.US,D,20130418,000000,21.46,21.58,20.91,21.21,64121,0
+EPAM.US,D,20130419,000000,21.24,21.26,20.78,20.97,115171,0
+EPAM.US,D,20130422,000000,20.94,21.23,20.5,21.15,327304,0
+EPAM.US,D,20130423,000000,21.23,21.8,21.23,21.79,78408,0
+EPAM.US,D,20130424,000000,21.83,22.27,21.65,22.07,92576,0
+EPAM.US,D,20130425,000000,22.06,22.06,21.06,21.46,231792,0
+EPAM.US,D,20130426,000000,21.34,21.5,21.21,21.34,81835,0
+EPAM.US,D,20130429,000000,21.39,21.6,21.16,21.43,53241,0
+EPAM.US,D,20130430,000000,21.36,21.57,21.16,21.5,98344,0
+EPAM.US,D,20130501,000000,21.4,21.53,21.32,21.36,63538,0
+EPAM.US,D,20130502,000000,21.32,21.59,21.3,21.59,88454,0
+EPAM.US,D,20130503,000000,21.98,22.66,21.73,22.39,104254,0
+EPAM.US,D,20130506,000000,22.22,23.12,22.22,23.02,175522,0
+EPAM.US,D,20130507,000000,23.05,23.1,22.78,23,159496,0
+EPAM.US,D,20130508,000000,22.82,23.19,22.82,23.07,146174,0
+EPAM.US,D,20130509,000000,23.25,23.25,22.8,22.98,179828,0
+EPAM.US,D,20130510,000000,22.94,23.14,22.85,23.1,153246,0
+EPAM.US,D,20130513,000000,22.83,23,22.62,22.69,211886,0
+EPAM.US,D,20130514,000000,22.65,22.89,22.53,22.82,105471,0
+EPAM.US,D,20130515,000000,22.69,22.86,22.5,22.75,105269,0
+EPAM.US,D,20130516,000000,22.64,22.78,22.51,22.66,55929,0
+EPAM.US,D,20130517,000000,22.6,23,22.6,23,134042,0
+EPAM.US,D,20130520,000000,22.94,23.09,22.85,23.02,225339,0
+EPAM.US,D,20130521,000000,22.98,23.97,22.98,23.93,396140,0
+EPAM.US,D,20130522,000000,23.83,24.08,23.49,23.54,340034,0
+EPAM.US,D,20130523,000000,23.05,23.12,22.76,23.04,87228,0
+EPAM.US,D,20130524,000000,23.02,23.29,22.86,23.29,43574,0
+EPAM.US,D,20130528,000000,23.48,23.48,23,23.36,108674,0
+EPAM.US,D,20130529,000000,23.19,23.25,22.86,23.2,140719,0
+EPAM.US,D,20130530,000000,23.32,23.38,23.17,23.3,90562,0
+EPAM.US,D,20130531,000000,23.18,23.4,23.14,23.16,192528,0
+EPAM.US,D,20130603,000000,23.16,23.29,22.86,23.23,140172,0
+EPAM.US,D,20130604,000000,23.5,24.48,23.34,24.31,239198,0
+EPAM.US,D,20130605,000000,24.31,24.43,24.23,24.36,153464,0
+EPAM.US,D,20130606,000000,24.2,25.28,24.15,25.11,805900,0
+EPAM.US,D,20130607,000000,25.08,25.74,24.96,25.55,507867,0
+EPAM.US,D,20130610,000000,25.4,25.89,25.3,25.55,412240,0
+EPAM.US,D,20130611,000000,25.28,25.82,25.01,25.74,132381,0
+EPAM.US,D,20130612,000000,25.87,25.87,25.15,25.61,106810,0
+EPAM.US,D,20130613,000000,25.53,25.7,25.03,25.52,211686,0
+EPAM.US,D,20130614,000000,25.42,25.42,24.79,24.97,170623,0
+EPAM.US,D,20130617,000000,25.01,26.37,24.32,26.15,522373,0
+EPAM.US,D,20130618,000000,26.14,26.83,26.01,26.51,310623,0
+EPAM.US,D,20130619,000000,26.35,26.88,26.31,26.65,596543,0
+EPAM.US,D,20130620,000000,26.43,26.73,26.1,26.44,321860,0
+EPAM.US,D,20130621,000000,26.5,27,26.17,26.94,540509,0
+EPAM.US,D,20130624,000000,26.87,26.89,25.86,26,301419,0
+EPAM.US,D,20130625,000000,26.01,26.93,25.76,26.81,390607,0
+EPAM.US,D,20130626,000000,26.89,27.08,26.74,26.9,372948,0
+EPAM.US,D,20130627,000000,27.01,27.52,26.85,27.52,371055,0
+EPAM.US,D,20130628,000000,27.64,27.7,26.91,27.18,1743707,0
+EPAM.US,D,20130701,000000,27.26,27.26,25.74,25.76,323224,0
+EPAM.US,D,20130702,000000,25.62,25.79,25.1,25.36,151105,0
+EPAM.US,D,20130703,000000,25.32,25.84,25.22,25.78,69062,0
+EPAM.US,D,20130705,000000,25.94,26.2,25.84,26.13,235611,0
+EPAM.US,D,20130708,000000,26.24,27.87,26.15,27.76,320672,0
+EPAM.US,D,20130709,000000,27.79,27.99,27.42,27.95,396687,0
+EPAM.US,D,20130710,000000,27.97,28.5,27.81,28.41,440686,0
+EPAM.US,D,20130711,000000,29,29,28.41,28.59,154931,0
+EPAM.US,D,20130712,000000,28.6,28.86,28.45,28.72,271093,0
+EPAM.US,D,20130715,000000,28.81,29.26,28.5,29.1,396212,0
+EPAM.US,D,20130716,000000,29.11,29.24,28.59,28.83,356846,0
+EPAM.US,D,20130717,000000,28.91,29.02,28.43,28.94,283809,0
+EPAM.US,D,20130718,000000,29.01,29.25,28.59,29.23,301975,0
+EPAM.US,D,20130719,000000,29.11,29.42,28.89,29.04,214518,0
+EPAM.US,D,20130722,000000,29.02,29.16,28.59,29.15,155835,0
+EPAM.US,D,20130723,000000,29.3,29.3,28.63,29,160202,0
+EPAM.US,D,20130724,000000,29.09,29.24,28.7,28.87,211083,0
+EPAM.US,D,20130725,000000,28.85,29.27,28.56,29.21,294188,0
+EPAM.US,D,20130726,000000,28.99,29.27,28.85,29.21,318762,0
+EPAM.US,D,20130729,000000,29.2,29.27,28.94,29.08,200551,0
+EPAM.US,D,20130730,000000,29,29.25,28.8,29.12,195689,0
+EPAM.US,D,20130731,000000,29.04,29.32,28.94,28.95,230881,0
+EPAM.US,D,20130801,000000,29.2,29.29,28.72,29.02,333760,0
+EPAM.US,D,20130802,000000,28.81,29.09,28.45,28.65,265939,0
+EPAM.US,D,20130805,000000,28.65,29.9,28.52,29.7,384147,0
+EPAM.US,D,20130806,000000,29.35,29.73,29.27,29.39,165032,0
+EPAM.US,D,20130807,000000,28.95,29.65,28.7,29.44,176263,0
+EPAM.US,D,20130808,000000,29.63,30,29.33,29.72,244534,0
+EPAM.US,D,20130809,000000,29.03,32.24,28.5,31.52,1341168,0
+EPAM.US,D,20130812,000000,31.84,32.04,31.06,31.18,432292,0
+EPAM.US,D,20130813,000000,31.16,31.69,31,31.64,237364,0
+EPAM.US,D,20130814,000000,31.47,31.92,31.41,31.87,125381,0
+EPAM.US,D,20130815,000000,31.67,31.83,30.27,30.46,348652,0
+EPAM.US,D,20130816,000000,30.45,30.84,30.23,30.67,318009,0
+EPAM.US,D,20130819,000000,30.68,31.18,30.07,30.27,189019,0
+EPAM.US,D,20130820,000000,30.28,30.63,29.92,30.36,218301,0
+EPAM.US,D,20130821,000000,30.33,31.1,30.26,30.73,210415,0
+EPAM.US,D,20130822,000000,30.92,31.5,30.8,31.4,198993,0
+EPAM.US,D,20130823,000000,31.5,31.6,30.97,31.14,280027,0
+EPAM.US,D,20130826,000000,31.14,31.78,30.85,30.86,460100,0
+EPAM.US,D,20130827,000000,30.51,30.55,30.18,30.25,171216,0
+EPAM.US,D,20130828,000000,30.24,30.54,30.18,30.3,119124,0
+EPAM.US,D,20130829,000000,30.3,32.5,30,32.2,4927382,0
+EPAM.US,D,20130830,000000,32.32,32.47,31.55,31.98,320295,0
+EPAM.US,D,20130903,000000,32.43,32.78,31.7,31.91,227007,0
+EPAM.US,D,20130904,000000,31.97,32.74,31.78,32.32,576356,0
+EPAM.US,D,20130905,000000,32.33,32.45,32.1,32.14,99593,0
+EPAM.US,D,20130906,000000,32.25,32.36,31.5,32.17,731348,0
+EPAM.US,D,20130909,000000,32.34,33.43,32.34,33.41,420788,0
+EPAM.US,D,20130910,000000,33.69,34.46,33.5,34.46,485478,0
+EPAM.US,D,20130911,000000,34.47,34.74,34.12,34.39,221116,0
+EPAM.US,D,20130912,000000,34.31,34.69,34.14,34.18,214348,0
+EPAM.US,D,20130913,000000,34.31,34.44,33,33.24,1481616,0
+EPAM.US,D,20130916,000000,33.59,33.8,32.96,33.13,366426,0
+EPAM.US,D,20130917,000000,33.06,33.57,32.78,33.51,452453,0
+EPAM.US,D,20130918,000000,33.56,34.5,33.56,34.48,475339,0
+EPAM.US,D,20130919,000000,34.57,35,34.48,34.82,400492,0
+EPAM.US,D,20130920,000000,34.96,35.15,33.69,33.99,765530,0
+EPAM.US,D,20130923,000000,33.78,34.25,33.65,33.95,250269,0
+EPAM.US,D,20130924,000000,33.89,34.21,33.63,33.92,310728,0
+EPAM.US,D,20130925,000000,33.92,35.24,33.92,34.83,223127,0
+EPAM.US,D,20130926,000000,34.86,35.34,34.36,35.13,208102,0
+EPAM.US,D,20130927,000000,34.93,35.26,34.53,34.81,218206,0
+EPAM.US,D,20130930,000000,34.78,34.84,34.2,34.5,204352,0
+EPAM.US,D,20131001,000000,34.51,35.12,34.46,35.11,244255,0
+EPAM.US,D,20131002,000000,34.98,35.2,34.36,34.6,155555,0
+EPAM.US,D,20131003,000000,34.7,34.92,34.08,34.48,250572,0
+EPAM.US,D,20131004,000000,34.39,35.29,34.18,34.95,133650,0
+EPAM.US,D,20131007,000000,34.75,34.8,33.78,34.07,212888,0
+EPAM.US,D,20131008,000000,34.15,34.27,33.03,33.28,193284,0
+EPAM.US,D,20131009,000000,33.29,35.45,33.02,35.01,625013,0
+EPAM.US,D,20131010,000000,35.43,37.56,35.18,36.71,548081,0
+EPAM.US,D,20131011,000000,36.56,38.22,36.46,38.15,511020,0
+EPAM.US,D,20131014,000000,38.1,39.12,37.76,39,469028,0
+EPAM.US,D,20131015,000000,38.95,38.99,37.4,37.59,427596,0
+EPAM.US,D,20131016,000000,37.81,37.85,37.36,37.71,240992,0
+EPAM.US,D,20131017,000000,37.55,38.4,37.29,38.35,412275,0
+EPAM.US,D,20131018,000000,39.05,39.42,38.52,38.7,418778,0
+EPAM.US,D,20131021,000000,38.8,39.37,38.75,39,183834,0
+EPAM.US,D,20131022,000000,39.27,39.76,38.45,38.66,197566,0
+EPAM.US,D,20131023,000000,38.4,38.61,38,38.2,123457,0
+EPAM.US,D,20131024,000000,38.2,38.55,38,38.23,200979,0
+EPAM.US,D,20131025,000000,38.38,39.04,37.78,38.38,299594,0
+EPAM.US,D,20131028,000000,38.53,38.99,38.25,38.38,328191,0
+EPAM.US,D,20131029,000000,38.5,38.81,37.48,37.99,221335,0
+EPAM.US,D,20131030,000000,37.95,38.6,37.13,37.38,244197,0
+EPAM.US,D,20131031,000000,37.36,37.76,36.54,37.47,310400,0
+EPAM.US,D,20131101,000000,37.33,37.4,35.98,36.59,487882,0
+EPAM.US,D,20131104,000000,36.6,36.89,36.46,36.61,227688,0
+EPAM.US,D,20131105,000000,36.51,36.75,36.25,36.34,221621,0
+EPAM.US,D,20131106,000000,36.44,36.62,36,36.27,177874,0
+EPAM.US,D,20131107,000000,36.45,36.56,34.6,35,319376,0
+EPAM.US,D,20131108,000000,34.16,36.87,33,35.72,474293,0
+EPAM.US,D,20131111,000000,35.83,36.14,35.04,35.6,371477,0
+EPAM.US,D,20131112,000000,35.41,35.86,35.21,35.4,225461,0
+EPAM.US,D,20131113,000000,35.05,35.6,34.7,35.14,333208,0
+EPAM.US,D,20131114,000000,35.2,35.98,34.55,35.59,339518,0
+EPAM.US,D,20131115,000000,35.53,36.18,35.13,35.78,152739,0
+EPAM.US,D,20131118,000000,35.98,36.01,35,35.23,216956,0
+EPAM.US,D,20131119,000000,35.29,35.73,34.96,35.15,152152,0
+EPAM.US,D,20131120,000000,35.31,35.46,34.89,35.15,178208,0
+EPAM.US,D,20131121,000000,35.22,35.95,35.09,35.85,158922,0
+EPAM.US,D,20131122,000000,35.79,36.48,34.85,35.1,5154892,0
+EPAM.US,D,20131125,000000,35.13,35.17,34.5,34.94,368181,0
+EPAM.US,D,20131126,000000,34.93,35.29,34.69,35.2,330100,0
+EPAM.US,D,20131127,000000,35.18,35.28,34.95,35.24,247901,0
+EPAM.US,D,20131129,000000,35.4,35.71,35.26,35.47,250454,0
+EPAM.US,D,20131202,000000,35.36,36.17,35.27,35.45,581975,0
+EPAM.US,D,20131203,000000,35.34,35.7,34.84,34.9,195204,0
+EPAM.US,D,20131204,000000,34.75,35.03,33.97,34.59,153092,0
+EPAM.US,D,20131205,000000,34.64,35,34.31,34.91,121982,0
+EPAM.US,D,20131206,000000,35.1,36.02,35.06,35.77,216900,0
+EPAM.US,D,20131209,000000,35.92,36.23,34.99,35.24,381897,0
+EPAM.US,D,20131210,000000,35.09,35.38,34.41,34.46,240182,0
+EPAM.US,D,20131211,000000,34.45,34.54,33.35,33.39,259079,0
+EPAM.US,D,20131212,000000,33.32,33.69,33.15,33.34,205276,0
+EPAM.US,D,20131213,000000,33.38,33.55,32.36,32.55,685865,0
+EPAM.US,D,20131216,000000,32.64,33.59,32.64,33.43,248672,0
+EPAM.US,D,20131217,000000,33.29,34.08,33.28,33.97,565457,0
+EPAM.US,D,20131218,000000,34.1,34.91,33.87,34.8,509662,0
+EPAM.US,D,20131219,000000,34.64,34.94,34.57,34.75,294057,0
+EPAM.US,D,20131220,000000,34.88,35.37,34.75,35.02,424356,0
+EPAM.US,D,20131223,000000,35.22,35.3,34.74,34.75,187618,0
+EPAM.US,D,20131224,000000,34.74,34.91,34.74,34.86,120711,0
+EPAM.US,D,20131226,000000,34.94,35.18,34.39,34.77,259725,0
+EPAM.US,D,20131227,000000,34.93,34.95,34.47,34.93,146738,0
+EPAM.US,D,20131230,000000,34.9,35.08,34.46,34.83,210684,0
+EPAM.US,D,20131231,000000,34.8,35.02,34.59,34.94,113520,0
+EPAM.US,D,20140102,000000,34.78,35.08,34.66,34.78,183856,0
+EPAM.US,D,20140103,000000,34.8,35.17,34.76,35,88664,0
+EPAM.US,D,20140106,000000,35.09,35.15,34.82,34.9,104474,0
+EPAM.US,D,20140107,000000,34.96,35.83,34.92,35.79,215347,0
+EPAM.US,D,20140108,000000,35.83,36.71,35.61,36.66,348775,0
+EPAM.US,D,20140109,000000,36.69,37.18,36.16,36.56,256497,0
+EPAM.US,D,20140110,000000,36.71,36.71,35.76,36.5,144109,0
+EPAM.US,D,20140113,000000,36.52,36.52,35.68,36.01,184877,0
+EPAM.US,D,20140114,000000,36.11,36.92,35.76,36.9,146911,0
+EPAM.US,D,20140115,000000,36.91,37.93,36.8,37.84,210223,0
+EPAM.US,D,20140116,000000,37.77,38.33,37.54,38.21,170703,0
+EPAM.US,D,20140117,000000,38.08,38.65,38.08,38.34,171602,0
+EPAM.US,D,20140121,000000,38.6,39.88,38.33,39.74,407722,0
+EPAM.US,D,20140122,000000,39.8,40.75,39.78,40.46,340529,0
+EPAM.US,D,20140123,000000,40.13,40.15,39.61,39.91,280567,0
+EPAM.US,D,20140124,000000,39.63,40.24,39.47,39.87,447701,0
+EPAM.US,D,20140127,000000,39.83,39.98,39.19,39.36,641687,0
+EPAM.US,D,20140128,000000,39.43,42.22,39.36,41.84,881695,0
+EPAM.US,D,20140129,000000,41.52,41.52,40.71,41.1,423544,0
+EPAM.US,D,20140130,000000,41.59,42.39,41.41,41.58,202928,0
+EPAM.US,D,20140131,000000,40.67,41.29,40.63,40.9,341862,0
+EPAM.US,D,20140203,000000,40.87,41.15,39.43,39.71,532952,0
+EPAM.US,D,20140204,000000,39.7,40.5,39.6,40.44,262665,0
+EPAM.US,D,20140205,000000,40.07,40.62,39.47,40.42,205859,0
+EPAM.US,D,20140206,000000,40.6,41.55,40.57,40.85,332896,0
+EPAM.US,D,20140207,000000,41.11,43.43,41.11,43.41,566630,0
+EPAM.US,D,20140210,000000,43.37,44.29,42.54,43.03,568698,0
+EPAM.US,D,20140211,000000,43.16,43.45,42.44,43.35,311190,0
+EPAM.US,D,20140212,000000,43.29,43.64,42.75,43.24,296029,0
+EPAM.US,D,20140213,000000,42.74,44.5,42.67,44.26,382999,0
+EPAM.US,D,20140214,000000,44.04,44.49,43.55,44.35,209810,0
+EPAM.US,D,20140218,000000,44.5,46.7,44.5,44.62,545274,0
+EPAM.US,D,20140219,000000,44.4,44.54,41.56,42.77,1045950,0
+EPAM.US,D,20140220,000000,43.2,43.65,41.02,41.23,735495,0
+EPAM.US,D,20140221,000000,41.95,42.26,41.39,41.88,590052,0
+EPAM.US,D,20140224,000000,41.99,43.06,41.99,42.88,324313,0
+EPAM.US,D,20140225,000000,42.85,43.08,41.83,41.9,294823,0
+EPAM.US,D,20140226,000000,42,42.46,41.63,42.11,181702,0
+EPAM.US,D,20140227,000000,41.93,42.9,41.64,42.24,285115,0
+EPAM.US,D,20140228,000000,42.35,42.68,41.52,41.93,340904,0
+EPAM.US,D,20140303,000000,39.62,40.22,31.76,32.02,3611726,0
+EPAM.US,D,20140304,000000,35.28,38.43,34.8,37.21,3675540,0
+EPAM.US,D,20140305,000000,37.24,37.47,36.05,36.57,682853,0
+EPAM.US,D,20140306,000000,36.27,36.52,34.81,34.92,614075,0
+EPAM.US,D,20140307,000000,36.2,36.48,34.71,36.42,1080910,0
+EPAM.US,D,20140310,000000,36.34,36.65,35.27,35.55,445076,0
+EPAM.US,D,20140311,000000,35.47,35.86,35.1,35.73,459826,0
+EPAM.US,D,20140312,000000,35.51,35.75,34.94,35.19,406275,0
+EPAM.US,D,20140313,000000,35.38,35.38,32.81,32.98,612978,0
+EPAM.US,D,20140314,000000,32.83,33.24,31.71,32.06,891265,0
+EPAM.US,D,20140317,000000,32.38,33.37,32.08,33.34,972783,0
+EPAM.US,D,20140318,000000,33.5,35.5,33.5,34.19,684046,0
+EPAM.US,D,20140319,000000,34.41,34.67,33.2,33.77,464449,0
+EPAM.US,D,20140320,000000,33.75,33.9,32.93,33.41,647551,0
+EPAM.US,D,20140321,000000,33.55,33.65,32.37,32.44,508015,0
+EPAM.US,D,20140324,000000,32.58,32.71,31.34,32.12,711125,0
+EPAM.US,D,20140325,000000,32.24,33.08,32,32.64,577474,0
+EPAM.US,D,20140326,000000,32.97,33.4,32.5,33.15,988700,0
+EPAM.US,D,20140327,000000,33.09,33.35,32.66,33.01,357241,0
+EPAM.US,D,20140328,000000,33.1,33.1,31.94,32.08,532761,0
+EPAM.US,D,20140331,000000,32.36,33.05,32.08,32.9,595358,0
+EPAM.US,D,20140401,000000,33.06,36.56,32.74,36.37,1481120,0
+EPAM.US,D,20140402,000000,36.47,36.58,35.01,35.14,434931,0
+EPAM.US,D,20140403,000000,35.24,35.24,33.64,33.99,349031,0
+EPAM.US,D,20140404,000000,34.28,34.28,32.47,33.01,419190,0
+EPAM.US,D,20140407,000000,32.86,32.86,29.86,30.21,1045813,0
+EPAM.US,D,20140408,000000,30.21,31.54,29.44,31.42,1149831,0
+EPAM.US,D,20140409,000000,31.58,32.06,30.6,32.03,511848,0
+EPAM.US,D,20140410,000000,32.08,32.08,30.76,30.84,571484,0
+EPAM.US,D,20140411,000000,31.55,33.86,31.47,33.44,1549960,0
+EPAM.US,D,20140414,000000,33.63,33.84,31.23,32.31,1289857,0
+EPAM.US,D,20140415,000000,32.43,33.28,31.28,32.4,523174,0
+EPAM.US,D,20140416,000000,32.7,32.8,32.01,32.63,215362,0
+EPAM.US,D,20140417,000000,32.57,33.47,32.3,33.13,464262,0
+EPAM.US,D,20140421,000000,33.13,33.46,32.58,32.72,444645,0
+EPAM.US,D,20140422,000000,32.7,33.03,32.24,32.88,316746,0
+EPAM.US,D,20140423,000000,32.8,33.79,32.58,32.66,467316,0
+EPAM.US,D,20140424,000000,32.86,32.86,31.43,32.02,764399,0
+EPAM.US,D,20140425,000000,31.84,32.13,31.22,31.42,447155,0
+EPAM.US,D,20140428,000000,31.7,31.89,30.4,30.97,533843,0
+EPAM.US,D,20140429,000000,31.22,31.35,30.52,30.85,840678,0
+EPAM.US,D,20140430,000000,30.64,31.34,30.61,31.13,771415,0
+EPAM.US,D,20140501,000000,32.22,34.5,31.3,32.8,981023,0
+EPAM.US,D,20140502,000000,32.83,32.99,32.05,32.7,762409,0
+EPAM.US,D,20140505,000000,32.46,33.52,31.79,33.12,460029,0
+EPAM.US,D,20140506,000000,33.12,33.4,32.17,32.32,450799,0
+EPAM.US,D,20140507,000000,32.51,34.61,32.26,34.58,850444,0
+EPAM.US,D,20140508,000000,34.5,35.49,34.21,34.52,540282,0
+EPAM.US,D,20140509,000000,34.47,35.31,34.26,34.8,375862,0
+EPAM.US,D,20140512,000000,34.97,36.24,34.72,35.87,518388,0
+EPAM.US,D,20140513,000000,35.93,36.3,35.44,35.8,360428,0
+EPAM.US,D,20140514,000000,35.72,36.08,35.42,35.85,255633,0
+EPAM.US,D,20140515,000000,35.61,36.15,35.27,36.02,425249,0
+EPAM.US,D,20140516,000000,35.86,36.8,35.48,36.61,437997,0
+EPAM.US,D,20140519,000000,36.56,38.34,36.51,38.32,586421,0
+EPAM.US,D,20140520,000000,38.13,38.82,37.43,38.57,650468,0
+EPAM.US,D,20140521,000000,38.71,39.59,38.61,39.26,427725,0
+EPAM.US,D,20140522,000000,39.13,40.93,39.09,39.85,534280,0
+EPAM.US,D,20140523,000000,39.85,41.21,39.85,41.2,425086,0
+EPAM.US,D,20140527,000000,41.76,42.36,40.9,41.42,634408,0
+EPAM.US,D,20140528,000000,41.76,42.29,41.33,41.8,783804,0
+EPAM.US,D,20140529,000000,41.94,42.96,41.77,42.5,772211,0
+EPAM.US,D,20140530,000000,42.36,42.7,41.69,42.07,575213,0
+EPAM.US,D,20140602,000000,42.1,42.25,41.44,42.15,304734,0
+EPAM.US,D,20140603,000000,41.72,42.49,41.5,41.86,228361,0
+EPAM.US,D,20140604,000000,41.67,42.74,41.43,42.59,229634,0
+EPAM.US,D,20140605,000000,42.55,44.23,42.26,43.99,284671,0
+EPAM.US,D,20140606,000000,44.47,44.94,43.76,44.68,458822,0
+EPAM.US,D,20140609,000000,44.9,45.99,44.71,45.51,553433,0
+EPAM.US,D,20140610,000000,45.42,45.43,43.65,43.97,535800,0
+EPAM.US,D,20140611,000000,43.8,44.23,43.44,43.98,230589,0
+EPAM.US,D,20140612,000000,44.08,44.08,43.14,43.81,289243,0
+EPAM.US,D,20140613,000000,44,44.35,43.5,43.87,313520,0
+EPAM.US,D,20140616,000000,44,44.16,43.68,43.89,561843,0
+EPAM.US,D,20140617,000000,43.75,44.7,43.73,44.07,490837,0
+EPAM.US,D,20140618,000000,44.21,44.76,43.83,44.23,286940,0
+EPAM.US,D,20140619,000000,44.37,44.73,43.88,44.29,196557,0
+EPAM.US,D,20140620,000000,44.14,44.91,44.14,44.37,346337,0
+EPAM.US,D,20140623,000000,44.49,44.5,44.22,44.25,283563,0
+EPAM.US,D,20140624,000000,44.07,44.56,43.66,43.82,319598,0
+EPAM.US,D,20140625,000000,43.51,44.04,43.42,43.99,363627,0
+EPAM.US,D,20140626,000000,44.18,44.28,43.34,43.97,307712,0
+EPAM.US,D,20140627,000000,43.74,44.08,43.41,43.55,1521225,0
+EPAM.US,D,20140630,000000,43.46,44.04,43.2,43.75,454086,0
+EPAM.US,D,20140701,000000,43.87,44,42.28,42.74,513951,0
+EPAM.US,D,20140702,000000,42.7,42.84,41.86,42.03,493800,0
+EPAM.US,D,20140703,000000,41.84,43.06,41.54,43.02,246170,0
+EPAM.US,D,20140707,000000,42.9,42.91,41.75,41.8,178441,0
+EPAM.US,D,20140708,000000,41.7,41.7,39.87,40,526555,0
+EPAM.US,D,20140709,000000,39.99,40.23,39.68,39.9,255183,0
+EPAM.US,D,20140710,000000,39.05,39.56,38.7,39.17,278195,0
+EPAM.US,D,20140711,000000,39.11,39.52,39.1,39.2,212286,0
+EPAM.US,D,20140714,000000,39.55,39.58,38.51,38.91,268206,0
+EPAM.US,D,20140715,000000,39,39.06,38.06,38.36,180525,0
+EPAM.US,D,20140716,000000,38.78,39.39,38.55,39.01,229023,0
+EPAM.US,D,20140717,000000,38.76,39.14,37.89,38.02,499616,0
+EPAM.US,D,20140718,000000,38,38.73,38,38.68,330633,0
+EPAM.US,D,20140721,000000,38.34,38.43,37.47,37.79,187736,0
+EPAM.US,D,20140722,000000,38.08,38.68,37.79,38.31,210292,0
+EPAM.US,D,20140723,000000,38.41,38.7,38.07,38.55,153337,0
+EPAM.US,D,20140724,000000,38.54,39,38.47,38.72,177799,0
+EPAM.US,D,20140725,000000,38.35,38.98,38.03,38.42,229397,0
+EPAM.US,D,20140728,000000,38.27,39.04,38.23,38.71,327605,0
+EPAM.US,D,20140729,000000,38.87,40.05,38.87,39.57,354418,0
+EPAM.US,D,20140730,000000,39.95,40.13,39.54,39.89,262325,0
+EPAM.US,D,20140731,000000,39.47,39.64,38.4,38.66,288570,0
+EPAM.US,D,20140801,000000,38.57,38.78,37.22,38.02,349887,0
+EPAM.US,D,20140804,000000,38.25,39.33,38.06,39.24,287613,0
+EPAM.US,D,20140805,000000,40.13,41.47,39.39,39.97,774578,0
+EPAM.US,D,20140806,000000,39.7,41.13,39.37,40.9,467213,0
+EPAM.US,D,20140807,000000,40.94,41.26,40.56,41.08,362775,0
+EPAM.US,D,20140808,000000,41.05,41.75,40.7,40.72,459619,0
+EPAM.US,D,20140811,000000,41,41.2,40.11,40.14,241192,0
+EPAM.US,D,20140812,000000,40.07,40.09,39.25,39.7,182084,0
+EPAM.US,D,20140813,000000,39.76,40.84,39.76,40.84,247112,0
+EPAM.US,D,20140814,000000,40.86,41,40.12,40.8,325651,0
+EPAM.US,D,20140815,000000,41.04,41.59,40.24,41,438126,0
+EPAM.US,D,20140818,000000,41.02,41.03,39.88,40.4,312236,0
+EPAM.US,D,20140819,000000,40.53,40.64,39.98,40.01,2699784,0
+EPAM.US,D,20140820,000000,39.92,40.15,39.38,39.97,238171,0
+EPAM.US,D,20140821,000000,39.97,40.14,39.46,39.95,265173,0
+EPAM.US,D,20140822,000000,39.92,40.1,39.3,39.32,272428,0
+EPAM.US,D,20140825,000000,39.79,40.15,39.5,39.99,633164,0
+EPAM.US,D,20140826,000000,39.98,41.09,39.95,40.96,603622,0
+EPAM.US,D,20140827,000000,40.97,41.37,40.18,40.25,183212,0
+EPAM.US,D,20140828,000000,39.95,40.09,37.72,37.88,358134,0
+EPAM.US,D,20140829,000000,37.89,38.02,37,37.65,602185,0
+EPAM.US,D,20140902,000000,37.77,38.63,37.4,37.54,350644,0
+EPAM.US,D,20140903,000000,37.96,39.38,37.6,38.17,476690,0
+EPAM.US,D,20140904,000000,38.2,38.29,37.73,37.84,168812,0
+EPAM.US,D,20140905,000000,37.83,38.05,37.19,37.9,146156,0
+EPAM.US,D,20140908,000000,37.74,38.29,37.74,38.05,105787,0
+EPAM.US,D,20140909,000000,37.91,38.06,37.14,37.16,124206,0
+EPAM.US,D,20140910,000000,37.22,37.37,36.99,37.18,91063,0
+EPAM.US,D,20140911,000000,36.81,37.93,36.81,37.92,194801,0
+EPAM.US,D,20140912,000000,37.93,38.47,37.76,38.43,503371,0
+EPAM.US,D,20140915,000000,38.27,38.63,37.91,38.43,464559,0
+EPAM.US,D,20140916,000000,38.44,39.37,37.94,38.93,279812,0
+EPAM.US,D,20140917,000000,38.81,39.56,38.67,39.5,325634,0
+EPAM.US,D,20140918,000000,39.64,41.06,39.55,40.85,1348130,0
+EPAM.US,D,20140919,000000,41.03,41.45,39.76,40.61,351656,0
+EPAM.US,D,20140922,000000,40.42,40.71,39.78,40.07,164418,0
+EPAM.US,D,20140923,000000,39.89,40.5,39.64,39.99,240701,0
+EPAM.US,D,20140924,000000,40.08,40.58,39.79,40.48,142532,0
+EPAM.US,D,20140925,000000,40.48,40.85,39.89,40.81,248978,0
+EPAM.US,D,20140926,000000,40.88,42.43,40.69,42.32,365529,0
+EPAM.US,D,20140929,000000,41.75,42.5,41.7,42.46,199926,0
+EPAM.US,D,20140930,000000,42.52,44.36,42.52,43.79,573486,0
+EPAM.US,D,20141001,000000,43.82,43.97,42.46,43.11,431272,0
+EPAM.US,D,20141002,000000,43.15,43.87,42.62,43.33,194390,0
+EPAM.US,D,20141003,000000,43.73,44.14,43.42,43.78,551673,0
+EPAM.US,D,20141006,000000,43.67,43.98,43.23,43.23,270674,0
+EPAM.US,D,20141007,000000,43.08,43.55,42.6,42.79,385427,0
+EPAM.US,D,20141008,000000,42.53,43.95,42.53,43.9,291319,0
+EPAM.US,D,20141009,000000,43.95,43.98,42.08,42.1,315714,0
+EPAM.US,D,20141010,000000,41.93,42.86,41.43,41.79,208831,0
+EPAM.US,D,20141013,000000,41.83,43.49,41.48,42.54,235712,0
+EPAM.US,D,20141014,000000,42.84,43.56,42.6,43.02,250334,0
+EPAM.US,D,20141015,000000,42.39,43.93,41.86,43.22,400869,0
+EPAM.US,D,20141016,000000,42.59,43.18,40.42,42.82,671609,0
+EPAM.US,D,20141017,000000,43.24,43.51,42,42.21,205775,0
+EPAM.US,D,20141020,000000,41.9,42.54,41.66,42.46,153786,0
+EPAM.US,D,20141021,000000,42.59,42.99,42.31,42.92,154874,0
+EPAM.US,D,20141022,000000,42.92,43.59,42.64,43.08,317873,0
+EPAM.US,D,20141023,000000,43.52,45.68,43.2,45.1,766899,0
+EPAM.US,D,20141024,000000,45.24,45.48,44.16,44.36,467190,0
+EPAM.US,D,20141027,000000,44.41,47.47,44.02,46.91,1268768,0
+EPAM.US,D,20141028,000000,47.06,47.27,45.44,47.11,848656,0
+EPAM.US,D,20141029,000000,47.31,47.47,46.37,47.22,321220,0
+EPAM.US,D,20141030,000000,47.23,47.5,46.39,47.14,393949,0
+EPAM.US,D,20141031,000000,46.92,48.99,46.92,47.74,752756,0
+EPAM.US,D,20141103,000000,47.96,47.97,46.38,47.71,654990,0
+EPAM.US,D,20141104,000000,49.2,49.94,42.78,46.61,2025081,0
+EPAM.US,D,20141105,000000,47.52,50,47.04,48.25,535190,0
+EPAM.US,D,20141106,000000,48.25,48.79,47.47,47.92,270086,0
+EPAM.US,D,20141107,000000,48.04,48.05,46.59,46.95,415541,0
+EPAM.US,D,20141110,000000,46.99,47.16,45.73,46.98,265199,0
+EPAM.US,D,20141111,000000,47,48.2,46.82,47.62,248688,0
+EPAM.US,D,20141112,000000,47.46,47.86,46.57,47.79,151553,0
+EPAM.US,D,20141113,000000,47.8,49.19,47.8,49.17,507955,0
+EPAM.US,D,20141114,000000,49.14,49.7,48.62,49.64,288726,0
+EPAM.US,D,20141117,000000,49.99,50.03,48.02,49.69,455075,0
+EPAM.US,D,20141118,000000,50,50.34,48.52,49.11,379956,0
+EPAM.US,D,20141119,000000,49.1,49.1,47.51,48.42,300677,0
+EPAM.US,D,20141120,000000,48.36,48.74,47.62,48.5,208235,0
+EPAM.US,D,20141121,000000,49.11,49.38,48.59,48.84,236670,0
+EPAM.US,D,20141124,000000,48.9,49.63,48.45,49.63,304609,0
+EPAM.US,D,20141125,000000,49.6,50.13,48.84,49.51,346014,0
+EPAM.US,D,20141126,000000,49.54,50.5,49.5,50.49,190629,0
+EPAM.US,D,20141128,000000,50.44,52.29,50.22,51.03,271776,0
+EPAM.US,D,20141201,000000,51.03,51.04,49.07,49.41,336463,0
+EPAM.US,D,20141202,000000,49.4,50.1,49.08,50.05,237645,0
+EPAM.US,D,20141203,000000,50.37,50.52,49.39,49.72,225349,0
+EPAM.US,D,20141204,000000,49.84,50.08,49.24,49.99,193385,0
+EPAM.US,D,20141205,000000,50.2,50.82,48.79,50.53,1328381,0
+EPAM.US,D,20141208,000000,50.61,52.17,49.86,50.21,423108,0
+EPAM.US,D,20141209,000000,49.52,52.73,49.29,51.95,309294,0
+EPAM.US,D,20141210,000000,51.65,51.65,48.6,49.01,357942,0
+EPAM.US,D,20141211,000000,49.77,52.89,49.77,51.23,408159,0
+EPAM.US,D,20141212,000000,51.04,51.6,50.44,50.9,246880,0
+EPAM.US,D,20141215,000000,51,51,48,49.51,522490,0
+EPAM.US,D,20141216,000000,48.86,49.19,46.18,46.24,688195,0
+EPAM.US,D,20141217,000000,46.3,48.5,46.26,48.37,508703,0
+EPAM.US,D,20141218,000000,48.91,49.39,47.93,48.29,406294,0
+EPAM.US,D,20141219,000000,48,48.59,47.71,48.24,837297,0
+EPAM.US,D,20141222,000000,48.17,48.5,47.53,48.11,351004,0
+EPAM.US,D,20141223,000000,48.39,48.97,48.35,48.51,279682,0
+EPAM.US,D,20141224,000000,48.56,49,48.54,48.84,118148,0
+EPAM.US,D,20141226,000000,49,49.21,48.3,48.84,145667,0
+EPAM.US,D,20141229,000000,48.55,48.66,47.68,48.28,340355,0
+EPAM.US,D,20141230,000000,48.29,48.81,47.24,47.8,210399,0
+EPAM.US,D,20141231,000000,47.81,48.69,47.43,47.75,316239,0
+EPAM.US,D,20150102,000000,47.77,48.16,46,46.47,379328,0
+EPAM.US,D,20150105,000000,46,47.62,45.8,46.27,294289,0
+EPAM.US,D,20150106,000000,46.29,47.23,45.77,46.29,426221,0
+EPAM.US,D,20150107,000000,46.5,47.56,46.47,47.29,254396,0
+EPAM.US,D,20150108,000000,47.92,48.78,47.51,48.67,562322,0
+EPAM.US,D,20150109,000000,48.68,49.21,48.26,48.34,232643,0
+EPAM.US,D,20150112,000000,48.33,48.33,47.29,47.75,204932,0
+EPAM.US,D,20150113,000000,48.31,49.34,46.75,47.87,339415,0
+EPAM.US,D,20150114,000000,47.49,48,45.27,46.42,385786,0
+EPAM.US,D,20150115,000000,46.46,46.78,45.28,45.41,191669,0
+EPAM.US,D,20150116,000000,45.35,47.54,45.31,47.45,241192,0
+EPAM.US,D,20150120,000000,47.44,47.98,45.28,46.53,251083,0
+EPAM.US,D,20150121,000000,46.57,47.19,46.24,46.41,240012,0
+EPAM.US,D,20150122,000000,46.69,46.84,45.78,46.82,159988,0
+EPAM.US,D,20150123,000000,46.83,47,46.13,46.39,156764,0
+EPAM.US,D,20150126,000000,46.22,47.36,46,47.3,252479,0
+EPAM.US,D,20150127,000000,47.06,47.07,46.25,46.61,162439,0
+EPAM.US,D,20150128,000000,46.85,48.44,46.83,47.5,356555,0
+EPAM.US,D,20150129,000000,47.71,47.9,46.49,47.81,219866,0
+EPAM.US,D,20150130,000000,47.29,50.45,47.29,48.93,631572,0
+EPAM.US,D,20150202,000000,49.07,49.16,45.74,46.74,504957,0
+EPAM.US,D,20150203,000000,46.86,47.69,46.8,47.46,268716,0
+EPAM.US,D,20150204,000000,47.24,50.81,47.24,50.51,376293,0
+EPAM.US,D,20150205,000000,50.92,51.45,50.31,51.39,262026,0
+EPAM.US,D,20150206,000000,51.3,52.03,50.52,51.01,208304,0
+EPAM.US,D,20150209,000000,50.87,51.66,50.68,51,270854,0
+EPAM.US,D,20150210,000000,51.15,51.66,50.77,51.4,205535,0
+EPAM.US,D,20150211,000000,51.4,51.7,51.01,51.41,192265,0
+EPAM.US,D,20150212,000000,51.4,56.5,51.26,56.01,725929,0
+EPAM.US,D,20150213,000000,56.33,56.33,52.6,54.08,455999,0
+EPAM.US,D,20150217,000000,53.99,54.31,52.54,52.85,243693,0
+EPAM.US,D,20150218,000000,52.63,53.32,51.72,53.26,319266,0
+EPAM.US,D,20150219,000000,53.01,56.75,52.94,55.9,409426,0
+EPAM.US,D,20150220,000000,56,57.48,55.04,57.32,337290,0
+EPAM.US,D,20150223,000000,57,57.56,56.06,56.88,324614,0
+EPAM.US,D,20150224,000000,57.4,58.41,56.59,57.41,703039,0
+EPAM.US,D,20150225,000000,57.31,59.16,57,57.99,699710,0
+EPAM.US,D,20150226,000000,57.6,62.69,57,61.36,699458,0
+EPAM.US,D,20150227,000000,61.91,63.5,60.84,61.68,645446,0
+EPAM.US,D,20150302,000000,61.28,62.32,60.22,61.7,547900,0
+EPAM.US,D,20150303,000000,61.59,62.41,60.13,60.47,628300,0
+EPAM.US,D,20150304,000000,60.2,60.54,58.23,59.54,464300,0
+EPAM.US,D,20150305,000000,59.51,60.79,59.03,59.82,226200,0
+EPAM.US,D,20150306,000000,59.36,59.97,58.79,59.45,152600,0
+EPAM.US,D,20150309,000000,59.74,61.2,59.19,60.92,291900,0
+EPAM.US,D,20150310,000000,59.97,60.56,58.81,59.55,368300,0
+EPAM.US,D,20150311,000000,59.57,60.89,59.15,60.33,287100,0
+EPAM.US,D,20150312,000000,60.62,61.79,60.51,61.18,360600,0
+EPAM.US,D,20150313,000000,61.67,62,60.75,61.47,265200,0
+EPAM.US,D,20150316,000000,61.69,61.96,61.38,61.69,299300,0
+EPAM.US,D,20150317,000000,61.53,61.98,60.92,61.73,286200,0
+EPAM.US,D,20150318,000000,61.48,61.96,60.49,61.53,404700,0
+EPAM.US,D,20150319,000000,61.41,61.69,60.74,61.58,237600,0
+EPAM.US,D,20150320,000000,61.88,61.88,60.65,61.38,403500,0
+EPAM.US,D,20150323,000000,61.5,62.93,61.49,62.69,540400,0
+EPAM.US,D,20150324,000000,62.5,62.89,61.7,61.95,233300,0
+EPAM.US,D,20150325,000000,61.83,61.88,59.88,60.13,292900,0
+EPAM.US,D,20150326,000000,59.7,61.18,58.75,61.01,241100,0
+EPAM.US,D,20150327,000000,60.91,62.12,60.36,61.97,270600,0
+EPAM.US,D,20150330,000000,61.96,62.62,61.03,62.23,407100,0
+EPAM.US,D,20150331,000000,61.91,62.22,60.51,61.29,341901,0
+EPAM.US,D,20150401,000000,61.23,61.8,59.51,61.4,374000,0
+EPAM.US,D,20150402,000000,61.31,61.96,61.01,61.72,1151600,0
+EPAM.US,D,20150406,000000,61.65,67.1,61.45,66.07,2024800,0
+EPAM.US,D,20150407,000000,66.33,67.54,66.11,66.49,825862,0
+EPAM.US,D,20150408,000000,66.75,67.47,66.06,66.88,323800,0
+EPAM.US,D,20150409,000000,66.76,68.21,66.46,67.83,287327,0
+EPAM.US,D,20150410,000000,68.12,68.78,67.76,68.77,512300,0
+EPAM.US,D,20150413,000000,69.07,70.49,68.82,69.4,547600,0
+EPAM.US,D,20150414,000000,69.13,69.91,67.1,67.29,559600,0
+EPAM.US,D,20150415,000000,67.47,68.08,67.28,67.57,275711,0
+EPAM.US,D,20150416,000000,67.46,68.55,67.46,67.81,219466,0
+EPAM.US,D,20150417,000000,67.45,67.46,65.48,66.61,414600,0
+EPAM.US,D,20150420,000000,66.78,68.24,66.78,67.76,221235,0
+EPAM.US,D,20150421,000000,68.08,68.5,67,68.15,262774,0
+EPAM.US,D,20150422,000000,68.32,68.79,67.84,67.99,242863,0
+EPAM.US,D,20150423,000000,67.75,67.89,67.41,67.56,229300,0
+EPAM.US,D,20150424,000000,67.92,67.94,66.42,66.61,161300,0
+EPAM.US,D,20150427,000000,66.6,67.43,64.75,64.89,344400,0
+EPAM.US,D,20150428,000000,65.11,67.09,64.61,66.91,327000,0
+EPAM.US,D,20150429,000000,66.58,66.79,65.14,65.86,236900,0
+EPAM.US,D,20150430,000000,65.26,66.49,64.34,64.71,280800,0
+EPAM.US,D,20150501,000000,64.99,67.29,64.86,66.79,352200,0
+EPAM.US,D,20150504,000000,66.8,68.23,66.55,67.18,345700,0
+EPAM.US,D,20150505,000000,66.99,67.16,65.28,65.8,375000,0
+EPAM.US,D,20150506,000000,66.35,67.7,65.6,66.41,448801,0
+EPAM.US,D,20150507,000000,66.13,66.47,57.58,65.25,2018330,0
+EPAM.US,D,20150508,000000,66.44,66.99,64.5,65.6,485900,0
+EPAM.US,D,20150511,000000,65.43,65.76,62.68,64.1,657700,0
+EPAM.US,D,20150512,000000,63.86,64.5,63.38,64.11,370071,0
+EPAM.US,D,20150513,000000,63.99,65.99,63.96,65.76,353300,0
+EPAM.US,D,20150514,000000,66,66.73,64.87,66.33,265100,0
+EPAM.US,D,20150515,000000,66.44,66.6,65.82,66.24,154776,0
+EPAM.US,D,20150518,000000,66.27,68.05,66.08,67.7,658862,0
+EPAM.US,D,20150519,000000,68.4,70,67.75,68.76,458200,0
+EPAM.US,D,20150520,000000,68.61,68.86,67.81,68.74,221000,0
+EPAM.US,D,20150521,000000,68.74,68.74,67.21,67.91,301300,0
+EPAM.US,D,20150522,000000,67.6,67.68,66.01,66.52,402900,0
+EPAM.US,D,20150526,000000,66.4,67.78,65.92,67.48,319954,0
+EPAM.US,D,20150527,000000,67.66,70.02,67.43,69.84,411200,0
+EPAM.US,D,20150528,000000,69.84,72.7,69.7,72.01,990283,0
+EPAM.US,D,20150529,000000,72.5,73.11,70.68,71.91,937900,0
+EPAM.US,D,20150601,000000,72.63,73.38,71.52,71.69,642956,0
+EPAM.US,D,20150602,000000,71.34,72.1,70.89,71.49,240364,0
+EPAM.US,D,20150603,000000,71.56,72.22,71.1,71.44,344100,0
+EPAM.US,D,20150604,000000,71.25,72.13,70.81,71.25,263500,0
+EPAM.US,D,20150605,000000,71.04,71.89,70.02,71.5,318600,0
+EPAM.US,D,20150608,000000,71.27,71.71,70.08,70.22,395100,0
+EPAM.US,D,20150609,000000,70.23,70.76,68.75,69.95,252578,0
+EPAM.US,D,20150610,000000,70.27,71.04,70.02,70.79,318334,0
+EPAM.US,D,20150611,000000,70.92,71,69.8,70.09,240210,0
+EPAM.US,D,20150612,000000,69.68,69.9,69.4,69.74,155300,0
+EPAM.US,D,20150615,000000,68.88,71.18,68.8,70.98,383100,0
+EPAM.US,D,20150616,000000,70.92,72,70.11,71.42,414200,0
+EPAM.US,D,20150617,000000,71.51,72.6,71.4,72.18,307600,0
+EPAM.US,D,20150618,000000,72.32,73.59,72.32,73,299100,0
+EPAM.US,D,20150619,000000,72.77,73.29,71.64,72.88,390500,0
+EPAM.US,D,20150622,000000,73.64,74.02,72.96,73.57,387100,0
+EPAM.US,D,20150623,000000,73.68,74.49,73.31,74.08,274957,0
+EPAM.US,D,20150624,000000,74,74.29,72.31,72.69,342800,0
+EPAM.US,D,20150625,000000,72.7,74.39,71.62,73.34,618800,0
+EPAM.US,D,20150626,000000,73.73,73.73,71.72,72.09,1170200,0
+EPAM.US,D,20150629,000000,71.16,71.5,69.42,69.58,452800,0
+EPAM.US,D,20150630,000000,69.99,71.54,69.55,71.23,415683,0
+EPAM.US,D,20150701,000000,72.17,74.38,72.17,73.82,491500,0
+EPAM.US,D,20150702,000000,73.94,73.94,72.1,73.75,275200,0
+EPAM.US,D,20150706,000000,73.11,74.09,72.56,73.98,314700,0
+EPAM.US,D,20150707,000000,74.45,74.45,72.28,74.33,383500,0
+EPAM.US,D,20150708,000000,73.39,73.67,70.51,72.8,484800,0
+EPAM.US,D,20150709,000000,73.51,74.37,72.58,73.26,421100,0
+EPAM.US,D,20150710,000000,74.47,74.99,73.75,74.79,332500,0
+EPAM.US,D,20150713,000000,75,75.89,74.82,75.55,312200,0
+EPAM.US,D,20150714,000000,75.46,75.67,74.84,75.12,406050,0
+EPAM.US,D,20150715,000000,75.2,75.26,74.14,74.31,313913,0
+EPAM.US,D,20150716,000000,74.88,75.22,74.59,75.06,308600,0
+EPAM.US,D,20150717,000000,75.12,75.12,73.55,74.92,347500,0
+EPAM.US,D,20150720,000000,75.02,75.28,74.35,74.57,170200,0
+EPAM.US,D,20150721,000000,74.57,75.07,74.14,74.71,154900,0
+EPAM.US,D,20150722,000000,74.22,75.18,74.22,74.86,199900,0
+EPAM.US,D,20150723,000000,75.07,75.29,73.74,73.91,221300,0
+EPAM.US,D,20150724,000000,73.7,74.99,73.58,73.82,183200,0
+EPAM.US,D,20150727,000000,73.14,73.51,71.77,72.39,253200,0
+EPAM.US,D,20150728,000000,72.9,73.43,71.16,72.68,372900,0
+EPAM.US,D,20150729,000000,72.75,74.83,71.63,74.23,305100,0
+EPAM.US,D,20150730,000000,73.7,74,72.49,72.99,375500,0
+EPAM.US,D,20150731,000000,73.34,74.74,72.54,74.11,403300,0
+EPAM.US,D,20150803,000000,74,76.69,73.44,73.83,438010,0
+EPAM.US,D,20150804,000000,73.31,74.27,72.32,72.99,724900,0
+EPAM.US,D,20150805,000000,72.68,75.26,63.59,70.14,1808400,0
+EPAM.US,D,20150806,000000,70.09,72.15,69.4,70.01,435539,0
+EPAM.US,D,20150807,000000,69.9,71.27,69.87,70.86,251500,0
+EPAM.US,D,20150810,000000,71.03,71.75,70,70.76,406500,0
+EPAM.US,D,20150811,000000,70.29,70.79,68.69,69.58,311450,0
+EPAM.US,D,20150812,000000,69.17,69.17,67.31,68.77,251200,0
+EPAM.US,D,20150813,000000,68.36,69,66.43,68.55,570700,0
+EPAM.US,D,20150814,000000,68.59,69.81,68.13,69.02,391800,0
+EPAM.US,D,20150817,000000,68.59,69.24,67.7,68.81,488500,0
+EPAM.US,D,20150818,000000,68.75,69.49,68.13,69.22,417700,0
+EPAM.US,D,20150819,000000,69.11,69.81,68.55,69.51,270600,0
+EPAM.US,D,20150820,000000,68.85,69.87,68.62,68.98,501800,0
+EPAM.US,D,20150821,000000,68,69.88,67.77,68.75,594500,0
+EPAM.US,D,20150824,000000,63.5,67.69,63.36,66.67,974683,0
+EPAM.US,D,20150825,000000,68.15,69.8,66.93,67.94,579500,0
+EPAM.US,D,20150826,000000,69.44,70.14,67.76,69.63,491700,0
+EPAM.US,D,20150827,000000,70.08,72.15,69.49,72.07,437900,0
+EPAM.US,D,20150828,000000,71.79,72.34,70.45,71.85,267400,0
+EPAM.US,D,20150831,000000,71.44,72.22,70.26,70.61,222900,0
+EPAM.US,D,20150901,000000,69.62,70.47,68.53,69.09,310800,0
+EPAM.US,D,20150902,000000,69.65,69.78,68.82,69.44,348700,0
+EPAM.US,D,20150903,000000,69.35,70.34,69.33,69.36,260400,0
+EPAM.US,D,20150904,000000,68.64,69.43,68.57,68.96,226300,0
+EPAM.US,D,20150908,000000,69.94,72.97,69.78,72.57,350800,0
+EPAM.US,D,20150909,000000,73.21,73.21,71.34,71.72,202400,0
+EPAM.US,D,20150910,000000,71.64,73.75,71.16,73.57,331248,0
+EPAM.US,D,20150911,000000,73.05,74.5,72.11,74.35,301200,0
+EPAM.US,D,20150914,000000,74.58,74.97,73.49,73.53,214500,0
+EPAM.US,D,20150915,000000,73.67,74.17,73.08,74.12,284100,0
+EPAM.US,D,20150916,000000,73.96,74.71,72.58,74.61,274900,0
+EPAM.US,D,20150917,000000,74.5,75,73.32,74.71,323113,0
+EPAM.US,D,20150918,000000,73.99,75.42,73.14,75.32,1114200,0
+EPAM.US,D,20150921,000000,75.55,75.83,74.24,74.76,297900,0
+EPAM.US,D,20150922,000000,73.98,74.52,72.04,72.38,316600,0
+EPAM.US,D,20150923,000000,72.63,73.94,71.93,72.78,315900,0
+EPAM.US,D,20150924,000000,72.6,73.07,72,72.48,217898,0
+EPAM.US,D,20150925,000000,73.26,73.97,71.57,72.01,271600,0
+EPAM.US,D,20150928,000000,71.9,72.29,69.58,70.44,257587,0
+EPAM.US,D,20150929,000000,70.31,71.16,68.99,69.79,239600,0
+EPAM.US,D,20150930,000000,70.59,74.62,70.16,74.52,522600,0
+EPAM.US,D,20151001,000000,74.24,75.9,73.44,75.19,506900,0
+EPAM.US,D,20151002,000000,74.59,75.64,73.22,75.64,293300,0
+EPAM.US,D,20151005,000000,76,79.04,75.88,78.45,1050491,0
+EPAM.US,D,20151006,000000,78.91,79.36,76.25,77.84,621300,0
+EPAM.US,D,20151007,000000,78.35,81.95,77.48,80.98,817200,0
+EPAM.US,D,20151008,000000,81.2,81.7,79.67,80.47,484400,0
+EPAM.US,D,20151009,000000,80.96,81.59,80.1,81.05,349700,0
+EPAM.US,D,20151012,000000,81.1,81.47,80.25,80.89,273799,0
+EPAM.US,D,20151013,000000,80.8,81.16,76.28,76.4,741500,0
+EPAM.US,D,20151014,000000,76.5,78.34,75.68,76.52,425000,0
+EPAM.US,D,20151015,000000,76.98,78.74,76.29,78.7,378000,0
+EPAM.US,D,20151016,000000,78.99,80.29,77.84,79.21,191900,0
+EPAM.US,D,20151019,000000,79.09,79.76,77.56,78.19,372800,0
+EPAM.US,D,20151020,000000,78.11,79.5,76.94,77.74,203704,0
+EPAM.US,D,20151021,000000,77.87,80.48,77.58,77.82,451900,0
+EPAM.US,D,20151022,000000,78.41,78.94,77.1,77.81,425700,0
+EPAM.US,D,20151023,000000,78.38,79.97,77.83,79.5,360300,0
+EPAM.US,D,20151026,000000,79.5,80.91,78.02,78.67,270900,0
+EPAM.US,D,20151027,000000,78.36,79.61,78,79.3,227200,0
+EPAM.US,D,20151028,000000,79.37,79.58,78.67,79.44,555400,0
+EPAM.US,D,20151029,000000,79.44,79.44,77.26,77.53,514200,0
+EPAM.US,D,20151030,000000,77.71,78.54,76.92,77.35,364700,0
+EPAM.US,D,20151102,000000,77.6,78.38,77.17,78.11,438572,0
+EPAM.US,D,20151103,000000,77.98,79,77.39,78.73,281400,0
+EPAM.US,D,20151104,000000,78.9,78.9,74.84,75.57,926809,0
+EPAM.US,D,20151105,000000,71.02,75,67.29,71.69,1639200,0
+EPAM.US,D,20151106,000000,71.4,72.27,70.97,71.61,513900,0
+EPAM.US,D,20151109,000000,71.25,72.75,71.12,71.87,491849,0
+EPAM.US,D,20151110,000000,71.81,73.1,71.12,72.77,520100,0
+EPAM.US,D,20151111,000000,72.95,74.52,72.54,74.42,466200,0
+EPAM.US,D,20151112,000000,74.58,75.04,73.33,73.65,376500,0
+EPAM.US,D,20151113,000000,73.29,73.29,71.32,71.45,243500,0
+EPAM.US,D,20151116,000000,71.19,72.17,71,71.83,233300,0
+EPAM.US,D,20151117,000000,71.85,74.61,71.17,74.2,553900,0
+EPAM.US,D,20151118,000000,74.4,74.48,72.5,74.25,297600,0
+EPAM.US,D,20151119,000000,74.88,76,74.27,74.55,472000,0
+EPAM.US,D,20151120,000000,75.07,77.88,75.04,77.42,421500,0
+EPAM.US,D,20151123,000000,77.08,77.45,76.29,77.05,187600,0
+EPAM.US,D,20151124,000000,76.93,77.75,76.53,77.51,270000,0
+EPAM.US,D,20151125,000000,77.75,79.4,77.29,79.08,319100,0
+EPAM.US,D,20151127,000000,78.82,79.81,78.03,79.45,146600,0
+EPAM.US,D,20151130,000000,79.24,79.24,77.1,78.73,328400,0
+EPAM.US,D,20151201,000000,78.75,79.89,78.02,79.78,324824,0
+EPAM.US,D,20151202,000000,79.45,79.45,77.68,78.68,355713,0
+EPAM.US,D,20151203,000000,78.7,80.2,78.13,79.18,516460,0
+EPAM.US,D,20151204,000000,79.06,81,79.06,80.77,354400,0
+EPAM.US,D,20151207,000000,80.53,82.55,80.53,81.66,446400,0
+EPAM.US,D,20151208,000000,80.83,83,80,82.5,337766,0
+EPAM.US,D,20151209,000000,82.5,83.25,81.22,82.02,683700,0
+EPAM.US,D,20151210,000000,81.94,82.47,80.73,81.57,297200,0
+EPAM.US,D,20151211,000000,80.3,81.21,78.03,78.57,314500,0
+EPAM.US,D,20151214,000000,78.37,80.04,78,79.22,339081,0
+EPAM.US,D,20151215,000000,79.49,81.58,79.09,81.47,431700,0
+EPAM.US,D,20151216,000000,82.15,83.12,80.72,81.7,525200,0
+EPAM.US,D,20151217,000000,82.16,84.41,81.75,82.07,477300,0
+EPAM.US,D,20151218,000000,81.53,82.12,78.76,78.91,521900,0
+EPAM.US,D,20151221,000000,80,80,78.06,79.18,211900,0
+EPAM.US,D,20151222,000000,79.13,80.29,78.44,80.19,185557,0
+EPAM.US,D,20151223,000000,80.56,81.08,78.89,79.86,266800,0
+EPAM.US,D,20151224,000000,79.89,80.05,79.22,79.74,84836,0
+EPAM.US,D,20151228,000000,79.4,79.9,78.602,79.37,129760,0
+EPAM.US,D,20151229,000000,79.98,80.55,79.21,80.11,124118,0
+EPAM.US,D,20151230,000000,80.03,80.82,79.14,79.24,218950,0
+EPAM.US,D,20151231,000000,79.29,79.77,78.246,78.62,296021,0
+EPAM.US,D,20160104,000000,77.97,78.03,73.88,75.13,486601,0
+EPAM.US,D,20160105,000000,75.27,76.96,74.897,75.11,320984,0
+EPAM.US,D,20160106,000000,74.02,75,73.42,74.32,343973,0
+EPAM.US,D,20160107,000000,73.08,74.58,72.05,72.28,445889,0
+EPAM.US,D,20160108,000000,73.02,73.59,70.26,70.49,777624,0
+EPAM.US,D,20160111,000000,69.56,70.7,68.55,70.2,592396,0
+EPAM.US,D,20160112,000000,70.87,71.86,69.92,70.47,442498,0
+EPAM.US,D,20160113,000000,71.04,71.72,69.5,70.2,550235,0
+EPAM.US,D,20160114,000000,70.5,73.15,68.9901,72.78,557674,0
+EPAM.US,D,20160115,000000,71.19,71.32,68.26,69.06,618226,0
+EPAM.US,D,20160119,000000,69.85,70.43,67.61,67.84,676100,0
+EPAM.US,D,20160120,000000,66.58,69.07,64.82,68.77,550796,0
+EPAM.US,D,20160121,000000,68.22,70.68,67.48,70.18,467354,0
+EPAM.US,D,20160122,000000,71.13,72.45,70.87,72.12,381644,0
+EPAM.US,D,20160125,000000,71.72,72.96,71.38,72.49,483868,0
+EPAM.US,D,20160126,000000,72.42,72.76,70.61,70.99,317477,0
+EPAM.US,D,20160127,000000,70.66,72.425,69.88,70.67,405295,0
+EPAM.US,D,20160128,000000,71.63,72.62,70.57,71.5,281382,0
+EPAM.US,D,20160129,000000,72.11,74.94,71.55,74.9,501847,0
+EPAM.US,D,20160201,000000,74.36,76.77,73.95,75.86,500988,0
+EPAM.US,D,20160202,000000,75,76.34,74.42,75.2,387355,0
+EPAM.US,D,20160203,000000,76,76,71.06,71.71,475182,0
+EPAM.US,D,20160204,000000,71.37,72.02,67.75,68.86,527204,0
+EPAM.US,D,20160205,000000,68.26,68.26,58.665,60.92,1971995,0
+EPAM.US,D,20160208,000000,59.54,61.93,58.15,59.77,1585358,0
+EPAM.US,D,20160209,000000,58.96,60.74,56.93,58.69,929501,0
+EPAM.US,D,20160210,000000,58.91,60.99,57.96,58.06,706712,0
+EPAM.US,D,20160211,000000,56.95,58.52,56.491,58.05,752581,0
+EPAM.US,D,20160212,000000,58,59,54.88,57,905098,0
+EPAM.US,D,20160216,000000,57.89,61.14,57.23,60.44,668414,0
+EPAM.US,D,20160217,000000,60.87,61.05,59.35,60.1,592485,0
+EPAM.US,D,20160218,000000,62.78,68.64,62.364,65.67,905894,0
+EPAM.US,D,20160219,000000,65.5,66.82,64.67,66.43,709552,0
+EPAM.US,D,20160222,000000,66.97,67.39,64.03,64.17,505543,0
+EPAM.US,D,20160223,000000,63.99,65.64,62.89,64.93,606780,0
+EPAM.US,D,20160224,000000,63.9,65.88,63.11,65.74,485793,0
+EPAM.US,D,20160225,000000,66,67.29,65.15,67.21,462557,0
+EPAM.US,D,20160226,000000,67.47,68,66.7225,67.29,454539,0
+EPAM.US,D,20160229,000000,67.35,68.89,67.04,68.38,743111,0
+EPAM.US,D,20160301,000000,68.93,70.87,68.15,70.13,594734,0
+EPAM.US,D,20160302,000000,69.85,70.75,69.21,69.73,319786,0
+EPAM.US,D,20160303,000000,69.63,71.1,68.8,70.97,387684,0
+EPAM.US,D,20160304,000000,71.07,72.06,70.07,71.38,415417,0
+EPAM.US,D,20160307,000000,70.29,71.52,69.58,70.74,589287,0
+EPAM.US,D,20160308,000000,70.17,70.63,69.16,69.62,404722,0
+EPAM.US,D,20160309,000000,70.09,70.09,68.34,69.12,405581,0
+EPAM.US,D,20160310,000000,69.26,69.83,67.12,68.17,409216,0
+EPAM.US,D,20160311,000000,68.77,69.71,68.47,69.56,311696,0
+EPAM.US,D,20160314,000000,69.56,71.93,69.56,71.58,459209,0
+EPAM.US,D,20160315,000000,71.01,71.15,70.18,70.34,465317,0
+EPAM.US,D,20160316,000000,69.99,72.3,69.85,70.78,556131,0
+EPAM.US,D,20160317,000000,70.61,71.67,70.11,71.18,403906,0
+EPAM.US,D,20160318,000000,71.65,71.99,70.31,70.6,736132,0
+EPAM.US,D,20160321,000000,70.24,71.19,70.24,70.67,252655,0
+EPAM.US,D,20160322,000000,70,70.96,69.89,70.46,412484,0
+EPAM.US,D,20160323,000000,70.46,71.27,70.08,70.74,315583,0
+EPAM.US,D,20160324,000000,70.33,71.29,69.88,70.52,286851,0
+EPAM.US,D,20160328,000000,70.53,72.3833,70.43,72.15,318071,0
+EPAM.US,D,20160329,000000,71.73,73.83,71.56,73.76,337477,0
+EPAM.US,D,20160330,000000,74.51,74.88,73.16,73.34,280139,0
+EPAM.US,D,20160331,000000,73.32,75.25,73.06,74.67,371080,0
+EPAM.US,D,20160401,000000,74.19,77.18,73.88,76.99,606934,0
+EPAM.US,D,20160404,000000,76.8,76.8,75.31,75.59,567799,0
+EPAM.US,D,20160405,000000,75.1,75.54,73.95,74.13,310544,0
+EPAM.US,D,20160406,000000,74.2,74.63,73.77,74.32,284942,0
+EPAM.US,D,20160407,000000,73.68,74.34,72.43,72.74,341530,0
+EPAM.US,D,20160408,000000,73.2,73.78,72.66,73.7,216315,0
+EPAM.US,D,20160411,000000,74.01,75.5,73.42,73.43,304637,0
+EPAM.US,D,20160412,000000,73.48,74.26,72.75,74.23,380989,0
+EPAM.US,D,20160413,000000,74.94,76.38,74.56,76.14,433717,0
+EPAM.US,D,20160414,000000,76.05,76.32,75.18,76.17,380891,0
+EPAM.US,D,20160415,000000,76.2,77.38,75.86,77.2,430225,0
+EPAM.US,D,20160418,000000,76.93,77.96,76.58,77.46,297048,0
+EPAM.US,D,20160419,000000,77.57,77.96,75.72,77.08,396929,0
+EPAM.US,D,20160420,000000,76.95,77.71,76.01,77.23,324197,0
+EPAM.US,D,20160421,000000,77.08,78.1,76.8,77.92,410408,0
+EPAM.US,D,20160422,000000,77.77,78.4,77.08,78.08,384508,0
+EPAM.US,D,20160425,000000,77.86,78.14,76.62,77.4,265055,0
+EPAM.US,D,20160426,000000,77.8,78.2811,76.57,78.1,273796,0
+EPAM.US,D,20160427,000000,77.92,77.92,74.83,75.37,732610,0
+EPAM.US,D,20160428,000000,75.5,75.5,73.47,73.55,533731,0
+EPAM.US,D,20160429,000000,73.5,73.99,72.11,72.93,532957,0
+EPAM.US,D,20160502,000000,73.22,73.42,72.28,73.4,509754,0
+EPAM.US,D,20160503,000000,72.9,73.19,70.67,71.63,521885,0
+EPAM.US,D,20160504,000000,71.06,71.58,70.1,70.87,694005,0
+EPAM.US,D,20160505,000000,70.5,74.12,69.5,71.26,1015481,0
+EPAM.US,D,20160506,000000,72.75,73.09,69.46,71.19,547956,0
+EPAM.US,D,20160509,000000,71.07,71.99,70.07,70.14,530527,0
+EPAM.US,D,20160510,000000,70.13,71.44,69.61,71.34,513708,0
+EPAM.US,D,20160511,000000,71.16,72.85,71.06,72,583747,0
+EPAM.US,D,20160512,000000,72.5,73.19,70.62,71.03,451179,0
+EPAM.US,D,20160513,000000,71.19,73.15,70.57,71.52,539079,0
+EPAM.US,D,20160516,000000,71.93,73.38,71.01,72.9,501724,0
+EPAM.US,D,20160517,000000,72.61,72.95,70.71,71.04,487864,0
+EPAM.US,D,20160518,000000,70.92,72.6,70.36,72.06,357857,0
+EPAM.US,D,20160519,000000,71.53,72.72,70.34,70.85,329720,0
+EPAM.US,D,20160520,000000,71.14,73,71.1,72.61,328548,0
+EPAM.US,D,20160523,000000,72.57,72.87,71.9601,72.11,171944,0
+EPAM.US,D,20160524,000000,72.59,74.98,71.95,74.69,320171,0
+EPAM.US,D,20160525,000000,75,75.43,74.32,74.62,308846,0
+EPAM.US,D,20160526,000000,74.98,74.98,74.12,74.55,276249,0
+EPAM.US,D,20160527,000000,74.56,75.9,74.42,75.74,461100,0
+EPAM.US,D,20160531,000000,75.84,76.68,75.2,76.51,428745,0
+EPAM.US,D,20160601,000000,76.06,76.15,74.91,75.95,304425,0
+EPAM.US,D,20160602,000000,75.86,75.93,75.07,75.93,230628,0
+EPAM.US,D,20160603,000000,75.99,75.99,74.21,75.54,269931,0
+EPAM.US,D,20160606,000000,75.34,76.53,74.64,76.18,263301,0
+EPAM.US,D,20160607,000000,76.18,76.65,75.22,75.27,270936,0
+EPAM.US,D,20160608,000000,75.57,75.74,74.41,74.5,422664,0
+EPAM.US,D,20160609,000000,73.99,74.34,72.92,73.36,694731,0
+EPAM.US,D,20160610,000000,72.7,72.82,71.46,71.54,285755,0
+EPAM.US,D,20160613,000000,71,72.09,70.71,71.08,253274,0
+EPAM.US,D,20160614,000000,70.75,71.4,69.86,71.17,383306,0
+EPAM.US,D,20160615,000000,71.44,71.48,70,70.1,327431,0
+EPAM.US,D,20160616,000000,69.75,69.76,68.38,69.54,272629,0
+EPAM.US,D,20160617,000000,69.71,70.78,67.63,68.42,543462,0
+EPAM.US,D,20160620,000000,69.22,72.48,69.08,71.77,762430,0
+EPAM.US,D,20160621,000000,71.83,72.451,70.74,71.03,324877,0
+EPAM.US,D,20160622,000000,71,71.78,70.64,71.01,270656,0
+EPAM.US,D,20160623,000000,71.91,72.39,70.725,72.39,415779,0
+EPAM.US,D,20160624,000000,68.33,68.55,65.47,65.84,958255,0
+EPAM.US,D,20160627,000000,65.14,65.2,61.32,61.8,1255935,0
+EPAM.US,D,20160628,000000,63.84,66.87,63.67,66.55,1408556,0
+EPAM.US,D,20160629,000000,67.36,67.55,65.83,65.9,754472,0
+EPAM.US,D,20160630,000000,65.9,66.1132,62.03,64.31,955735,0
+EPAM.US,D,20160701,000000,64.39,64.54,63.07,63.51,627527,0
+EPAM.US,D,20160705,000000,62.98,63.3,61.81,62.24,682338,0
+EPAM.US,D,20160706,000000,62,63.62,61.47,63.4,751550,0
+EPAM.US,D,20160707,000000,62.93,64.51,62.44,63.1,599442,0
+EPAM.US,D,20160708,000000,63.83,66.38,63.55,65.95,700133,0
+EPAM.US,D,20160711,000000,66.21,66.79,65.76,65.92,252799,0
+EPAM.US,D,20160712,000000,66.76,67.8,66.27,67.7,529522,0
+EPAM.US,D,20160713,000000,68.35,68.97,67.72,68.19,647428,0
+EPAM.US,D,20160714,000000,68.83,69.38,68.12,68.28,318919,0
+EPAM.US,D,20160715,000000,68.74,68.98,67.6,68.61,372078,0
+EPAM.US,D,20160718,000000,68.37,68.72,67.94,68.49,202012,0
+EPAM.US,D,20160719,000000,68.47,68.61,68.1,68.37,213682,0
+EPAM.US,D,20160720,000000,68.89,71,68.89,69.87,415462,0
+EPAM.US,D,20160721,000000,69.83,70.98,69.43,69.8,515982,0
+EPAM.US,D,20160722,000000,69.65,70.56,68.78,70.31,385288,0
+EPAM.US,D,20160725,000000,70.31,70.94,69.66,70.67,293994,0
+EPAM.US,D,20160726,000000,70.55,71.09,70.06,70.46,233789,0
+EPAM.US,D,20160727,000000,70.4,70.55,69.5,69.92,208584,0
+EPAM.US,D,20160728,000000,69.85,70.69,69.81,70.37,246527,0
+EPAM.US,D,20160729,000000,70.46,70.58,70,70.24,383005,0
+EPAM.US,D,20160801,000000,70.17,71.79,69.91,71.6,437428,0
+EPAM.US,D,20160802,000000,71.3,71.41,69.91,70.19,406675,0
+EPAM.US,D,20160803,000000,70.27,70.86,69.94,70.17,435906,0
+EPAM.US,D,20160804,000000,64,67.06,62.82,66.59,1635008,0
+EPAM.US,D,20160805,000000,66.9,67.8,66.23,66.64,748205,0
+EPAM.US,D,20160808,000000,66.84,66.87,65.87,65.99,434591,0
+EPAM.US,D,20160809,000000,66.5,67.0599,65.895,66.71,402550,0
+EPAM.US,D,20160810,000000,66.52,66.92,66.25,66.46,256751,0
+EPAM.US,D,20160811,000000,66.61,67.18,66.155,67.05,387139,0
+EPAM.US,D,20160812,000000,67.5,68.61,66.86,68.4,447488,0
+EPAM.US,D,20160815,000000,68.45,68.45,67.64,67.67,289952,0
+EPAM.US,D,20160816,000000,67.67,67.67,65.8,66.35,513338,0
+EPAM.US,D,20160817,000000,66.5,67.07,66.19,66.52,347413,0
+EPAM.US,D,20160818,000000,66.66,67.21,65.96,66.07,351804,0
+EPAM.US,D,20160819,000000,66.1,66.62,65.56,65.63,311674,0
+EPAM.US,D,20160822,000000,65.35,66.04,65.02,65.95,208619,0
+EPAM.US,D,20160823,000000,65.87,68.25,65.87,67.74,413609,0
+EPAM.US,D,20160824,000000,67.51,67.99,66.79,67.11,241939,0
+EPAM.US,D,20160825,000000,66.96,67.7,66.6801,67.41,244316,0
+EPAM.US,D,20160826,000000,67.54,68.11,67.35,67.83,158928,0
+EPAM.US,D,20160829,000000,67.8,68.24,67.28,67.36,118319,0
+EPAM.US,D,20160830,000000,67.5,67.59,66.76,67.39,305233,0
+EPAM.US,D,20160831,000000,67.52,68.45,67.22,68.21,219200,0
+EPAM.US,D,20160901,000000,68.2,69.09,67.93,69.09,251711,0
+EPAM.US,D,20160902,000000,69.46,71.18,69.41,70.74,551830,0
+EPAM.US,D,20160906,000000,70.8,71.32,70.08,70.3,346587,0
+EPAM.US,D,20160907,000000,70.23,70.74,69.5403,70.27,203421,0
+EPAM.US,D,20160908,000000,69.79,70.57,69.49,70.09,186214,0
+EPAM.US,D,20160909,000000,70.34,70.44,68.08,68.09,391940,0
+EPAM.US,D,20160912,000000,67.67,68.42,67.2,68.32,537900,0
+EPAM.US,D,20160913,000000,67.4,68.1,66.71,67.17,371581,0
+EPAM.US,D,20160914,000000,66.96,67.41,66.51,67.01,286728,0
+EPAM.US,D,20160915,000000,66.8,68.67,66.69,68.31,262419,0
+EPAM.US,D,20160916,000000,68.38,68.38,67.29,67.87,375693,0
+EPAM.US,D,20160919,000000,68,68.97,67.78,68.4,160780,0
+EPAM.US,D,20160920,000000,68.71,68.88,68.23,68.23,221893,0
+EPAM.US,D,20160921,000000,68.67,69.448,68.18,69,392607,0
+EPAM.US,D,20160922,000000,69.58,69.81,68.71,69.72,333914,0
+EPAM.US,D,20160923,000000,69.28,69.99,69.28,69.86,220681,0
+EPAM.US,D,20160926,000000,69.86,69.86,66.43,66.99,406209,0
+EPAM.US,D,20160927,000000,66.74,67.9,66.54,67.49,166979,0
+EPAM.US,D,20160928,000000,67.57,67.98,67.07,67.59,259927,0
+EPAM.US,D,20160929,000000,67.92,69.86,67.76,68.15,337360,0
+EPAM.US,D,20160930,000000,68.43,69.97,67.76,69.31,530931,0
+EPAM.US,D,20161003,000000,69.2,69.2,67.64,68.02,344903,0
+EPAM.US,D,20161004,000000,67.89,68.26,67.13,67.53,327397,0
+EPAM.US,D,20161005,000000,67.91,68.99,67.39,67.68,261645,0
+EPAM.US,D,20161006,000000,67.42,67.76,66.8001,67.33,380776,0
+EPAM.US,D,20161007,000000,67.08,67.365,65.5,65.84,233127,0
+EPAM.US,D,20161010,000000,66.15,67.14,66.15,66.78,284146,0
+EPAM.US,D,20161011,000000,66.39,66.39,64.35,64.57,262027,0
+EPAM.US,D,20161012,000000,64.57,65.22,63.965,64.6,186480,0
+EPAM.US,D,20161013,000000,64,64.53,63.15,64.35,267586,0
+EPAM.US,D,20161014,000000,64.85,65.07,64.01,64.81,284519,0
+EPAM.US,D,20161017,000000,64.69,65.27,64.55,64.63,231246,0
+EPAM.US,D,20161018,000000,65.33,65.55,64.7,65.02,218420,0
+EPAM.US,D,20161019,000000,65.36,65.36,63.92,64.59,300750,0
+EPAM.US,D,20161020,000000,65.49,66.5,64.1898,64.49,429969,0
+EPAM.US,D,20161021,000000,64.17,64.17,62.95,63.35,302404,0
+EPAM.US,D,20161024,000000,63.82,66.94,63.82,66.9,490986,0
+EPAM.US,D,20161025,000000,67,67.23,65.43,66.08,222599,0
+EPAM.US,D,20161026,000000,65.9,67.08,65.3,66.36,231266,0
+EPAM.US,D,20161027,000000,66.74,66.74,65.2,65.33,195603,0
+EPAM.US,D,20161028,000000,65.29,65.99,64.68,64.89,229909,0
+EPAM.US,D,20161031,000000,64.83,64.99,63.82,64.37,470868,0
+EPAM.US,D,20161101,000000,64.31,65.3,64,64.27,336205,0
+EPAM.US,D,20161102,000000,64.01,64.76,63.81,63.99,370038,0
+EPAM.US,D,20161103,000000,64.21,64.74,61.85,62.16,513062,0
+EPAM.US,D,20161104,000000,62.16,63.9325,61.635,61.73,1111461,0
+EPAM.US,D,20161107,000000,58.98,62.47,54.53,60.67,1927987,0
+EPAM.US,D,20161108,000000,60.12,61.2,59.52,60.75,778764,0
+EPAM.US,D,20161109,000000,59.47,61.14,58.88,60.85,649503,0
+EPAM.US,D,20161110,000000,61.1,62.2,60.31,61.43,596063,0
+EPAM.US,D,20161111,000000,61.3,62.93,60.64,62.73,493066,0
+EPAM.US,D,20161114,000000,63.39,63.82,60.78,61.95,485197,0
+EPAM.US,D,20161115,000000,62.25,62.45,61.105,62.14,280431,0
+EPAM.US,D,20161116,000000,62.12,63,62.06,62.86,226763,0
+EPAM.US,D,20161117,000000,63.14,64.08,62.815,64.07,404749,0
+EPAM.US,D,20161118,000000,64.46,65.14,64,64.86,419923,0
+EPAM.US,D,20161121,000000,65.08,66.36,64.63,66.26,499115,0
+EPAM.US,D,20161122,000000,66.31,66.53,65.13,66.3,507508,0
+EPAM.US,D,20161123,000000,65.95,68,65.14,67.54,619485,0
+EPAM.US,D,20161125,000000,67.61,67.61,66.35,66.9,197370,0
+EPAM.US,D,20161128,000000,66.7,67.66,66.63,66.92,482020,0
+EPAM.US,D,20161129,000000,67.18,68.13,66.59,67.51,757543,0
+EPAM.US,D,20161130,000000,67.55,67.87,65.85,65.9,285334,0
+EPAM.US,D,20161201,000000,65.82,65.86,62.29,62.71,391027,0
+EPAM.US,D,20161202,000000,62.45,62.86,61.34,62.01,562202,0
+EPAM.US,D,20161205,000000,62.46,63.1,62.1,62.43,395424,0
+EPAM.US,D,20161206,000000,62.58,63,61.88,62.22,374388,0
+EPAM.US,D,20161207,000000,61.99,63.1,61.78,62.49,440728,0
+EPAM.US,D,20161208,000000,62.25,64.37,62.25,63.75,460449,0
+EPAM.US,D,20161209,000000,63.95,64.75,63.15,63.21,333575,0
+EPAM.US,D,20161212,000000,63.05,63.759,62.3632,63.44,268467,0
+EPAM.US,D,20161213,000000,63.5,64.26,62.52,63.03,640225,0
+EPAM.US,D,20161214,000000,62.83,63.43,62.56,63.09,454306,0
+EPAM.US,D,20161215,000000,62.88,63.5,62.43,62.76,405506,0
+EPAM.US,D,20161216,000000,62.66,63.04,61.93,62.06,404893,0
+EPAM.US,D,20161219,000000,61.74,63.115,61.74,62.55,392372,0
+EPAM.US,D,20161220,000000,62.97,63.12,62.085,62.63,362137,0
+EPAM.US,D,20161221,000000,62.55,63.13,62.223,62.46,321779,0
+EPAM.US,D,20161222,000000,62.5,63.49,61.91,62.86,392671,0
+EPAM.US,D,20161223,000000,62.67,64.4516,62.67,63.91,196618,0
+EPAM.US,D,20161227,000000,63.92,65,63.92,64.6,201031,0
+EPAM.US,D,20161228,000000,64.68,64.98,63.43,63.6,144316,0
+EPAM.US,D,20161229,000000,63.69,64.4499,63.69,64.28,187679,0
+EPAM.US,D,20161230,000000,64.27,64.8,63.85,64.31,219067,0
+EPAM.US,D,20170103,000000,64.68,65.58,63.48,63.66,287921,0
+EPAM.US,D,20170104,000000,63.92,64.84,63.49,64.36,722787,0
+EPAM.US,D,20170105,000000,64.35,65.62,63.95,64.75,737930,0
+EPAM.US,D,20170106,000000,64.86,67.1,64.31,66.87,555458,0
+EPAM.US,D,20170109,000000,67.26,67.5,66.42,66.84,352795,0
+EPAM.US,D,20170110,000000,66.57,67.21,66.34,66.95,268293,0
+EPAM.US,D,20170111,000000,66.65,67.38,65.951,67.29,316338,0
+EPAM.US,D,20170112,000000,67.19,67.37,65.78,66.77,521629,0
+EPAM.US,D,20170113,000000,67.07,67.57,66.42,66.99,446089,0
+EPAM.US,D,20170117,000000,66.79,66.79,65.195,66.66,457284,0
+EPAM.US,D,20170118,000000,66.76,66.86,66.08,66.49,200523,0
+EPAM.US,D,20170119,000000,66.48,66.72,65.67,65.7,231652,0
+EPAM.US,D,20170120,000000,65.72,66.305,65.2,65.48,365895,0
+EPAM.US,D,20170123,000000,65.42,65.57,63.84,64.49,516334,0
+EPAM.US,D,20170124,000000,64.4,66.43,64.34,66.18,786852,0
+EPAM.US,D,20170125,000000,66.55,67,66.02,66.95,338194,0
+EPAM.US,D,20170126,000000,66.74,66.8,65.63,65.75,151788,0
+EPAM.US,D,20170127,000000,65.85,66.0111,65.03,65.76,230517,0
+EPAM.US,D,20170130,000000,65.47,65.47,64.09,64.32,260914,0
+EPAM.US,D,20170131,000000,64.25,64.57,63.32,64.36,213083,0
+EPAM.US,D,20170201,000000,64.69,64.75,63.64,64.74,260960,0
+EPAM.US,D,20170202,000000,64.75,65.4399,63.52,64,647582,0
+EPAM.US,D,20170203,000000,64.65,65.81,64.13,65.6,425062,0
+EPAM.US,D,20170206,000000,65.37,65.56,64.69,64.81,299263,0
+EPAM.US,D,20170207,000000,65.03,65.92,64.865,65.84,353779,0
+EPAM.US,D,20170208,000000,65.83,66.03,64.93,64.96,299183,0
+EPAM.US,D,20170209,000000,64.85,66.24,64.67,65.89,862393,0
+EPAM.US,D,20170210,000000,66.25,68,65.74,66.6,590377,0
+EPAM.US,D,20170213,000000,66.92,66.92,65.757,66.8,418650,0
+EPAM.US,D,20170214,000000,66.4,66.64,65.78,66.5,317811,0
+EPAM.US,D,20170215,000000,66.42,67.61,66.42,67.32,809129,0
+EPAM.US,D,20170216,000000,65.5,70.8,65.13,70.69,1116462,0
+EPAM.US,D,20170217,000000,70.87,71.32,69.62,70.24,471508,0
+EPAM.US,D,20170221,000000,70.22,72.5,70.22,72.09,640201,0
+EPAM.US,D,20170222,000000,71.85,73.39,71.141,73.02,383842,0
+EPAM.US,D,20170223,000000,73.38,73.38,71.73,73.12,617185,0
+EPAM.US,D,20170224,000000,72.77,74.36,72.61,74.33,563073,0
+EPAM.US,D,20170227,000000,74.33,74.33,73.24,73.55,799686,0
+EPAM.US,D,20170228,000000,73.72,74.4,73.14,73.63,496863,0
+EPAM.US,D,20170301,000000,74.23,75.02,73.34,74.88,389738,0
+EPAM.US,D,20170302,000000,74.98,75.72,74.28,75.46,692395,0
+EPAM.US,D,20170303,000000,75.5,75.57,73.2401,73.62,592003,0
+EPAM.US,D,20170306,000000,73.12,73.8,73.01,73.32,565436,0
+EPAM.US,D,20170307,000000,72.95,73.17,72.31,72.58,310316,0
+EPAM.US,D,20170308,000000,72.61,73.53,72.48,73.32,254711,0
+EPAM.US,D,20170309,000000,73.28,73.94,72.57,73.58,241560,0
+EPAM.US,D,20170310,000000,73.96,74.27,73.52,73.79,209312,0
+EPAM.US,D,20170313,000000,73.5,73.78,72.9,73.62,227228,0
+EPAM.US,D,20170314,000000,73.37,73.84,72.81,73.35,162960,0
+EPAM.US,D,20170315,000000,73.32,73.4,72.21,72.93,325018,0
+EPAM.US,D,20170316,000000,72.94,73.62,72.86,73.07,176195,0
+EPAM.US,D,20170317,000000,73.18,73.2741,72.37,72.5,410619,0
+EPAM.US,D,20170320,000000,72.28,72.64,71.68,72.61,414147,0
+EPAM.US,D,20170321,000000,72.98,72.98,72,72.04,395110,0
+EPAM.US,D,20170322,000000,72.1,72.73,71.5827,72.57,197401,0
+EPAM.US,D,20170323,000000,72.36,73.28,72.0201,72.86,312770,0
+EPAM.US,D,20170324,000000,72.97,74,72.88,73.27,294258,0
+EPAM.US,D,20170327,000000,72.3,73.91,71.921,73.78,344042,0
+EPAM.US,D,20170328,000000,73.5,75.09,73.46,74.6,426598,0
+EPAM.US,D,20170329,000000,74.17,75.51,73.635,75.37,580898,0
+EPAM.US,D,20170330,000000,75.76,76.13,75.12,75.92,370134,0
+EPAM.US,D,20170331,000000,75.36,76.16,74.71,75.52,421210,0
+EPAM.US,D,20170403,000000,75.32,75.46,74,74.34,393667,0
+EPAM.US,D,20170404,000000,74,74.75,73.49,74.3,341121,0
+EPAM.US,D,20170405,000000,74.41,75.7,74.24,74.44,475913,0
+EPAM.US,D,20170406,000000,74.41,75.3,74.05,74.88,298567,0
+EPAM.US,D,20170407,000000,75.3,76,74.64,75.38,326244,0
+EPAM.US,D,20170410,000000,75.24,75.35,74.08,75.12,304820,0
+EPAM.US,D,20170411,000000,74.81,75.5,74.45,75.48,271505,0
+EPAM.US,D,20170412,000000,75.1,75.44,74.38,74.55,313037,0
+EPAM.US,D,20170413,000000,74.18,75.62,74.18,74.71,263462,0
+EPAM.US,D,20170417,000000,74.71,75.91,74.71,75.52,219295,0
+EPAM.US,D,20170418,000000,75.2,75.34,74.72,75.09,478317,0
+EPAM.US,D,20170419,000000,75.45,75.89,74.98,75.57,269334,0
+EPAM.US,D,20170420,000000,75.7,76.67,75.4,76.6,375913,0
+EPAM.US,D,20170421,000000,76.36,77.23,76.3,77.02,347682,0
+EPAM.US,D,20170424,000000,77.55,77.76,76.875,77.21,823428,0
+EPAM.US,D,20170425,000000,77.8,78.07,76.65,76.83,610680,0
+EPAM.US,D,20170426,000000,76.77,77.79,76.21,77.55,387777,0
+EPAM.US,D,20170427,000000,77.55,78.49,77.14,77.14,401733,0
+EPAM.US,D,20170428,000000,77.5,78.07,76.7311,77,567845,0
+EPAM.US,D,20170501,000000,76.95,77.805,76.17,77.3,441279,0
+EPAM.US,D,20170502,000000,77.42,77.85,76.92,77.25,414890,0
+EPAM.US,D,20170503,000000,76.89,77.88,76.31,77.75,524068,0
+EPAM.US,D,20170504,000000,75.27,80.54,73.855,80.27,763762,0
+EPAM.US,D,20170505,000000,80.4,80.7,79.28,80.46,259234,0
+EPAM.US,D,20170508,000000,80.46,81.01,79.51,80.89,378406,0
+EPAM.US,D,20170509,000000,80.81,81.64,80.285,80.61,359230,0
+EPAM.US,D,20170510,000000,80.78,81.45,80.55,81.07,297429,0
+EPAM.US,D,20170511,000000,81.03,81.03,79.82,80.81,252621,0
+EPAM.US,D,20170512,000000,80.93,81,79.71,80.61,308444,0
+EPAM.US,D,20170515,000000,80.77,81.87,80.55,81.44,315708,0
+EPAM.US,D,20170516,000000,81.5,81.67,80.74,81.06,329440,0
+EPAM.US,D,20170517,000000,80.21,80.63,79.18,80.25,453088,0
+EPAM.US,D,20170518,000000,80.1,81.49,79.812,81.02,396312,0
+EPAM.US,D,20170519,000000,81.18,82.68,81.08,82.17,404369,0
+EPAM.US,D,20170522,000000,82.1,83.24,81.8758,82.91,310905,0
+EPAM.US,D,20170523,000000,83.19,83.4,82.1,82.66,222259,0
+EPAM.US,D,20170524,000000,82.87,83.89,82.28,83.75,271831,0
+EPAM.US,D,20170525,000000,83.8,85.58,83.64,84.9,389849,0
+EPAM.US,D,20170526,000000,84.91,84.94,83.69,84.15,194077,0
+EPAM.US,D,20170530,000000,83.97,83.97,83.04,83.56,428351,0
+EPAM.US,D,20170531,000000,83.72,83.95,82.61,83.88,374416,0
+EPAM.US,D,20170601,000000,83.97,86.47,83.86,86.46,419554,0
+EPAM.US,D,20170602,000000,86.09,86.975,85.49,85.51,343217,0
+EPAM.US,D,20170605,000000,85.41,85.83,84.5,84.74,233595,0
+EPAM.US,D,20170606,000000,84.36,84.46,83.4,83.44,251663,0
+EPAM.US,D,20170607,000000,83.75,83.81,82.74,83.54,286214,0
+EPAM.US,D,20170608,000000,83.53,83.88,82.96,83.72,179967,0
+EPAM.US,D,20170609,000000,83.78,84.22,81,81.96,365097,0
+EPAM.US,D,20170612,000000,81.65,82.15,79.7,81.48,324544,0
+EPAM.US,D,20170613,000000,81.68,82.88,81.25,82.74,359112,0
+EPAM.US,D,20170614,000000,82.94,83.1,81.68,82.32,195293,0
+EPAM.US,D,20170615,000000,81.28,82.02,80.78,81.99,285942,0
+EPAM.US,D,20170616,000000,81.42,83,81.36,82.6,407829,0
+EPAM.US,D,20170619,000000,83.09,84.07,82.87,83.56,185319,0
+EPAM.US,D,20170620,000000,83.56,83.64,82.27,82.3,298508,0
+EPAM.US,D,20170621,000000,82.81,84.17,82.2,83.5,618868,0
+EPAM.US,D,20170622,000000,83.62,83.9,82.79,82.81,294333,0
+EPAM.US,D,20170623,000000,82.82,84.89,82.39,84.63,279809,0
+EPAM.US,D,20170626,000000,84.99,86.25,84.2,84.42,291923,0
+EPAM.US,D,20170627,000000,84.27,84.82,82.88,82.93,260885,0
+EPAM.US,D,20170628,000000,83.42,84.08,82.365,83.92,201479,0
+EPAM.US,D,20170629,000000,83.74,84.1,82.61,83.57,206787,0
+EPAM.US,D,20170630,000000,83.82,84.64,82.8,84.09,230459,0
+EPAM.US,D,20170703,000000,84.7,84.771,82.31,82.94,125421,0
+EPAM.US,D,20170705,000000,83.19,83.92,82.49,83.51,265163,0
+EPAM.US,D,20170706,000000,82.88,83.2,81.57,82.61,236283,0
+EPAM.US,D,20170707,000000,82.94,84.15,82.43,84.06,292176,0
+EPAM.US,D,20170710,000000,84,84.33,82.74,82.84,257337,0
+EPAM.US,D,20170711,000000,83,83.45,82.37,83.33,209116,0
+EPAM.US,D,20170712,000000,83.86,84.22,83.51,84.21,137516,0
+EPAM.US,D,20170713,000000,84.2,84.2,83.22,83.58,113977,0
+EPAM.US,D,20170714,000000,83.6,84.41,83.37,84.25,130174,0
+EPAM.US,D,20170717,000000,84.24,84.24,83.65,83.8,107656,0
+EPAM.US,D,20170718,000000,83.7,85.88,83.7,85.6,261558,0
+EPAM.US,D,20170719,000000,85.73,86,84.56,85.57,152295,0
+EPAM.US,D,20170720,000000,85.63,86.85,85.41,86.58,190507,0
+EPAM.US,D,20170721,000000,86.75,87.785,86.73,87.26,166085,0
+EPAM.US,D,20170724,000000,87.43,87.928,87.21,87.36,151444,0
+EPAM.US,D,20170725,000000,87.35,87.87,86.18,86.58,159447,0
+EPAM.US,D,20170726,000000,86.68,87.24,86.08,86.98,140270,0
+EPAM.US,D,20170727,000000,87.17,87.47,84.54,85.79,156547,0
+EPAM.US,D,20170728,000000,85.56,86.32,85.46,85.46,174289,0
+EPAM.US,D,20170731,000000,85.82,86.37,84.8158,85.93,301061,0
+EPAM.US,D,20170801,000000,85.92,86.3,85.62,86.04,189262,0
+EPAM.US,D,20170802,000000,86.1,86.1,84.3,84.52,317701,0
+EPAM.US,D,20170803,000000,82.99,83.98,81.31,81.9,331963,0
+EPAM.US,D,20170804,000000,82.56,84.3,82.23,83.41,361714,0
+EPAM.US,D,20170807,000000,83.31,83.31,81.73,82.23,223159,0
+EPAM.US,D,20170808,000000,81.78,82.98,81.59,81.83,205060,0
+EPAM.US,D,20170809,000000,81.55,83.06,81.48,81.81,162693,0
+EPAM.US,D,20170810,000000,81.36,81.51,80.215,81.15,202322,0
+EPAM.US,D,20170811,000000,80.32,81.21,78.01,79.73,392850,0
+EPAM.US,D,20170814,000000,80.29,82.07,79.95,82.01,243977,0
+EPAM.US,D,20170815,000000,82,82.755,81.7,82.39,344572,0
+EPAM.US,D,20170816,000000,82.46,82.67,82.02,82.23,116191,0
+EPAM.US,D,20170817,000000,82.07,82.14,79.9,79.95,125557,0
+EPAM.US,D,20170818,000000,79.47,80.75,78.57,80.75,267267,0
+EPAM.US,D,20170821,000000,80.43,80.97,79.63,80.82,219207,0
+EPAM.US,D,20170822,000000,81.15,81.25,79.97,80.66,191442,0
+EPAM.US,D,20170823,000000,80.26,80.615,79.66,80.08,95201,0
+EPAM.US,D,20170824,000000,80.43,80.7,79.38,79.66,138698,0
+EPAM.US,D,20170825,000000,79.81,80.98,78.785,78.83,417020,0
+EPAM.US,D,20170828,000000,79.23,79.5,78.43,79.01,203483,0
+EPAM.US,D,20170829,000000,78.38,79.07,77.96,78.89,182151,0
+EPAM.US,D,20170830,000000,78.76,79.73,78.76,79.58,240978,0
+EPAM.US,D,20170831,000000,79.84,81.44,79.08,81.33,298675,0
+EPAM.US,D,20170901,000000,81.5,82.15,80.58,82.11,380541,0
+EPAM.US,D,20170905,000000,81.87,83.43,80.84,83.36,438442,0
+EPAM.US,D,20170906,000000,83.5,84.04,83.0472,83.8,315698,0
+EPAM.US,D,20170907,000000,83.96,84.96,83.55,84.84,388617,0
+EPAM.US,D,20170908,000000,84.69,85.37,83.995,84.54,316108,0
+EPAM.US,D,20170911,000000,85,85.05,84.12,84.68,380349,0
+EPAM.US,D,20170912,000000,85.2,87.71,84.86,87.61,448236,0
+EPAM.US,D,20170913,000000,87.61,87.61,84.13,85.29,346109,0
+EPAM.US,D,20170914,000000,85.22,85.39,82.79,83.01,372877,0
+EPAM.US,D,20170915,000000,83.21,84.21,80.98,81.8,732889,0
+EPAM.US,D,20170918,000000,81.95,84.7,81.51,84.2,435558,0
+EPAM.US,D,20170919,000000,84.21,84.78,82.27,83.27,184661,0
+EPAM.US,D,20170920,000000,83.25,83.6,82.6,83.48,146244,0
+EPAM.US,D,20170921,000000,83.25,84.06,82.5959,83.65,148971,0
+EPAM.US,D,20170922,000000,83.65,84.45,83.65,84.09,215534,0
+EPAM.US,D,20170925,000000,84,84.27,82.745,84.14,277964,0
+EPAM.US,D,20170926,000000,84.65,84.72,83.92,84.54,181190,0
+EPAM.US,D,20170927,000000,85,86.21,84.69,85.44,304557,0
+EPAM.US,D,20170928,000000,85,85.495,84.63,85.4,261336,0
+EPAM.US,D,20170929,000000,85.05,88.18,84.98,87.93,611094,0
+EPAM.US,D,20171002,000000,87.94,88.8399,86.53,88.1,555644,0
+EPAM.US,D,20171003,000000,88.13,89.79,88.13,89.33,429902,0
+EPAM.US,D,20171004,000000,89.11,89.51,88.6,89.48,362413,0
+EPAM.US,D,20171005,000000,89.61,90.21,89.37,89.85,360221,0
+EPAM.US,D,20171006,000000,89.68,90.25,89.54,90.18,311285,0
+EPAM.US,D,20171009,000000,90,90.2,89.53,89.78,230524,0
+EPAM.US,D,20171010,000000,90.01,90.5,89.24,89.92,296245,0
+EPAM.US,D,20171011,000000,89.93,90.68,89.59,90.63,206557,0
+EPAM.US,D,20171012,000000,90.77,90.845,90.02,90.6,215845,0
+EPAM.US,D,20171013,000000,91,91.23,90.27,90.96,189579,0
+EPAM.US,D,20171016,000000,90.96,91.7,90.3,91.15,262420,0
+EPAM.US,D,20171017,000000,91.1,91.97,90.65,90.95,172849,0
+EPAM.US,D,20171018,000000,91,91.14,90.54,90.54,161714,0
+EPAM.US,D,20171019,000000,90.35,90.98,89.815,90.54,195384,0
+EPAM.US,D,20171020,000000,91.14,91.46,91.105,91.41,275243,0
+EPAM.US,D,20171023,000000,91.54,91.56,90.33,90.95,230141,0
+EPAM.US,D,20171024,000000,91.13,91.76,90.41,90.8,189379,0
+EPAM.US,D,20171025,000000,90.81,91.37,90.3054,90.69,189746,0
+EPAM.US,D,20171026,000000,91.35,91.35,89.7,90.34,253787,0
+EPAM.US,D,20171027,000000,90.85,91.14,90.37,90.95,235757,0
+EPAM.US,D,20171030,000000,91.21,91.24,90.35,91.12,218487,0
+EPAM.US,D,20171031,000000,91.51,91.68,90.97,91.15,389864,0
+EPAM.US,D,20171101,000000,91.78,91.78,90.06,90.61,274735,0
+EPAM.US,D,20171102,000000,92.57,99.16,92.55,99.15,793662,0
+EPAM.US,D,20171103,000000,99.86,100.3,97.51,99.67,392033,0
+EPAM.US,D,20171106,000000,99.67,100.28,98.04,99.95,333486,0
+EPAM.US,D,20171107,000000,99.95,101.55,99.3,100.73,465771,0
+EPAM.US,D,20171108,000000,100.42,103.44,100.16,102.99,347770,0
+EPAM.US,D,20171109,000000,102.34,103.25,102.34,102.34,232528,0
+EPAM.US,D,20171110,000000,101.78,103.485,101.72,102.8,163631,0
+EPAM.US,D,20171113,000000,101.89,102.51,100.12,102.37,274263,0
+EPAM.US,D,20171114,000000,101.8,103.07,101.51,102.61,178201,0
+EPAM.US,D,20171115,000000,102.71,103.39,100.88,102.63,246636,0
+EPAM.US,D,20171116,000000,103.23,104.32,103.16,103.61,211149,0
+EPAM.US,D,20171117,000000,103.16,104.21,102.49,103.7,183435,0
+EPAM.US,D,20171120,000000,103.82,103.82,102.37,103.63,185253,0
+EPAM.US,D,20171121,000000,104.05,105.95,103.59,105.95,176147,0
+EPAM.US,D,20171122,000000,106.06,106.55,105.525,105.82,157139,0
+EPAM.US,D,20171124,000000,106.2,106.88,106.12,106.78,48365,0
+EPAM.US,D,20171127,000000,106.75,106.75,105.655,105.98,239199,0
+EPAM.US,D,20171128,000000,106.52,107.91,105.325,107.78,482880,0
+EPAM.US,D,20171129,000000,106.37,106.602,101,102.19,569998,0
+EPAM.US,D,20171130,000000,102.05,102.89,101.13,101.44,601978,0
+EPAM.US,D,20171201,000000,101.39,101.5,97.395,99.01,424868,0
+EPAM.US,D,20171204,000000,99.85,100.67,96.615,97.08,349767,0
+EPAM.US,D,20171205,000000,97.58,99.185,96.11,97.14,307694,0
+EPAM.US,D,20171206,000000,96.99,98.28,96.936,97.72,260562,0
+EPAM.US,D,20171207,000000,97.78,100.28,97.78,100.07,382122,0
+EPAM.US,D,20171208,000000,100.76,102.71,100.75,101.91,263615,0
+EPAM.US,D,20171211,000000,102.56,105.24,102.31,104.5,619917,0
+EPAM.US,D,20171212,000000,104.46,104.87,102.785,104.57,550070,0
+EPAM.US,D,20171213,000000,104.53,106.12,104.071,106.07,312845,0
+EPAM.US,D,20171214,000000,106.1,106.1,104.52,105.08,238049,0
+EPAM.US,D,20171215,000000,105.35,107.21,104.14,106.7,422369,0
+EPAM.US,D,20171218,000000,107.38,108.7,106.96,108.7,322054,0
+EPAM.US,D,20171219,000000,108.24,108.69,107.19,108.03,207948,0
+EPAM.US,D,20171220,000000,108.42,108.94,107.25,108.03,238770,0
+EPAM.US,D,20171221,000000,108,108.93,106.76,108.93,203157,0
+EPAM.US,D,20171222,000000,108.65,109.07,107.295,108.6,179860,0
+EPAM.US,D,20171226,000000,108.28,108.28,106.68,107.58,117623,0
+EPAM.US,D,20171227,000000,107.67,108.286,107.31,107.72,174971,0
+EPAM.US,D,20171228,000000,108.18,108.48,107.19,107.7,108869,0
+EPAM.US,D,20171229,000000,107.67,108.41,107.06,107.43,171850,0
+EPAM.US,D,20180102,000000,107.62,108.94,106.9,108.4,245691,0
+EPAM.US,D,20180103,000000,108.66,110.76,108.375,109.77,252817,0
+EPAM.US,D,20180104,000000,110.66,110.78,109.81,110.03,245804,0
+EPAM.US,D,20180105,000000,110.2,110.61,109,110.21,340931,0
+EPAM.US,D,20180108,000000,110,111.08,109.37,110.7,258741,0
+EPAM.US,D,20180109,000000,111.12,111.95,110.56,111.1,249966,0
+EPAM.US,D,20180110,000000,110.55,110.845,109.06,109.66,208128,0
+EPAM.US,D,20180111,000000,110.41,110.6,109.14,110.4,252898,0
+EPAM.US,D,20180112,000000,110.55,111.16,107.25,110.87,260850,0
+EPAM.US,D,20180116,000000,112,112.83,109.905,110.19,218110,0
+EPAM.US,D,20180117,000000,110.99,112.45,110.03,112.25,213172,0
+EPAM.US,D,20180118,000000,112.38,113.52,111.7,113.11,223258,0
+EPAM.US,D,20180119,000000,112.93,114.33,112.93,113.3,199363,0
+EPAM.US,D,20180122,000000,113.3,113.31,111.9,112.85,169133,0
+EPAM.US,D,20180123,000000,112.67,115.41,112.265,114.76,460876,0
+EPAM.US,D,20180124,000000,114.98,117,114.68,115.53,442733,0
+EPAM.US,D,20180125,000000,116.13,117.13,115.71,116.19,351376,0
+EPAM.US,D,20180126,000000,116.45,119.18,115.01,119.02,236366,0
+EPAM.US,D,20180129,000000,119,119.144,117.375,117.75,302507,0
+EPAM.US,D,20180130,000000,116.75,117.71,115.22,117.4,243655,0
+EPAM.US,D,20180131,000000,118.5,118.65,117.08,117.48,236961,0
+EPAM.US,D,20180201,000000,117.12,117.45,114.884,115.7,207066,0
+EPAM.US,D,20180202,000000,115.11,115.45,113.54,113.75,166127,0
+EPAM.US,D,20180205,000000,112.49,113.68,109.27,109.33,236448,0
+EPAM.US,D,20180206,000000,106.79,111.87,106.05,111.72,462164,0
+EPAM.US,D,20180207,000000,111.38,113.31,110.57,110.93,249113,0
+EPAM.US,D,20180208,000000,110.99,111.99,106.19,106.19,336302,0
+EPAM.US,D,20180209,000000,106.7,107.62,102.03,104.87,770943,0
+EPAM.US,D,20180212,000000,105.79,110.93,105.1,110.03,698642,0
+EPAM.US,D,20180213,000000,109.59,111.88,109.225,110.46,212681,0
+EPAM.US,D,20180214,000000,109.44,111.27,109.44,110.73,366223,0
+EPAM.US,D,20180215,000000,111.56,112.37,110.25,112.23,408522,0
+EPAM.US,D,20180216,000000,109.5,116.25,108.87,114.95,417785,0
+EPAM.US,D,20180220,000000,113.85,115.19,113.85,113.85,421852,0
+EPAM.US,D,20180221,000000,113.67,115.8,113,113.04,346566,0
+EPAM.US,D,20180222,000000,113.77,115.57,113.31,114.65,250153,0
+EPAM.US,D,20180223,000000,115.2,117.08,114.275,116.66,239547,0
+EPAM.US,D,20180226,000000,116.96,117.93,116.21,116.29,423380,0
+EPAM.US,D,20180227,000000,116.37,117.36,114.52,114.61,219847,0
+EPAM.US,D,20180228,000000,115,116.54,113.04,113.12,281505,0
+EPAM.US,D,20180301,000000,112.96,113.97,111.43,112.74,213309,0
+EPAM.US,D,20180302,000000,111.74,116.275,111.05,115.97,284939,0
+EPAM.US,D,20180305,000000,115.24,117.67,115.24,116.3,182587,0
+EPAM.US,D,20180306,000000,116.74,116.85,114.81,115.36,238726,0
+EPAM.US,D,20180307,000000,114.62,116.88,114.535,116.66,184398,0
+EPAM.US,D,20180308,000000,117,119.15,116.35,118.78,347575,0
+EPAM.US,D,20180309,000000,119.9,123.48,119.47,122.52,595055,0
+EPAM.US,D,20180312,000000,123.24,125.48,122.54,124.9,629206,0
+EPAM.US,D,20180313,000000,125.24,125.88,121.69,121.79,414663,0
+EPAM.US,D,20180314,000000,122.45,122.564,121.08,121.83,266557,0
+EPAM.US,D,20180315,000000,122.14,122.15,121.01,121.75,225350,0
+EPAM.US,D,20180316,000000,121.23,121.92,118.9,119.07,535867,0
+EPAM.US,D,20180319,000000,118.47,119.36,114.82,119.1,357786,0
+EPAM.US,D,20180320,000000,119.71,120.288,118.41,119.15,344190,0
+EPAM.US,D,20180321,000000,119.01,121.89,118.36,120.81,249795,0
+EPAM.US,D,20180322,000000,119.52,120.545,116.46,116.75,248411,0
+EPAM.US,D,20180323,000000,116.37,116.92,109.54,112.62,387575,0
+EPAM.US,D,20180326,000000,114.15,117.24,113.695,117.23,512573,0
+EPAM.US,D,20180327,000000,117.84,117.949,112.828,113.31,294156,0
+EPAM.US,D,20180328,000000,113.5,113.5,110.091,111.53,369336,0
+EPAM.US,D,20180329,000000,112.09,115.72,110.79,114.52,353213,0
+EPAM.US,D,20180402,000000,114.35,114.78,111.141,112.2,297520,0
+EPAM.US,D,20180403,000000,112.42,113.28,111.536,112.74,274578,0
+EPAM.US,D,20180404,000000,110.81,113.46,110.766,113.21,212496,0
+EPAM.US,D,20180405,000000,114.27,114.88,113.16,113.69,205828,0
+EPAM.US,D,20180406,000000,112.52,113.695,110.198,111.01,166796,0
+EPAM.US,D,20180409,000000,111.32,112.2,110.56,110.56,317158,0
+EPAM.US,D,20180410,000000,111.62,112.31,110.76,111.62,449739,0
+EPAM.US,D,20180411,000000,111.03,114.22,111.03,112.64,252833,0
+EPAM.US,D,20180412,000000,113.6,114.5,112.36,113.94,142475,0
+EPAM.US,D,20180413,000000,114.79,114.79,111.7,112.68,186737,0
+EPAM.US,D,20180416,000000,113.26,114.55,112.83,114.51,149746,0
+EPAM.US,D,20180417,000000,115,118.6,114.87,118.23,324223,0
+EPAM.US,D,20180418,000000,118.55,118.59,116.81,117.97,373578,0
+EPAM.US,D,20180419,000000,118.32,119.35,117.45,119.18,239929,0
+EPAM.US,D,20180420,000000,118.53,119.72,117.95,118.11,290990,0
+EPAM.US,D,20180423,000000,118.09,118.27,115.38,115.86,159782,0
+EPAM.US,D,20180424,000000,116.24,116.96,113.13,114.05,181045,0
+EPAM.US,D,20180425,000000,114.38,114.75,111.2,112.83,318629,0
+EPAM.US,D,20180426,000000,113.81,115.86,113.2,114.88,146326,0
+EPAM.US,D,20180427,000000,115.31,115.31,113.94,114.78,132495,0
+EPAM.US,D,20180430,000000,115.09,116.54,113.83,114.35,276683,0
+EPAM.US,D,20180501,000000,114.04,115.33,113.51,114.98,267885,0
+EPAM.US,D,20180502,000000,115.02,116.245,114.29,114.54,170032,0
+EPAM.US,D,20180503,000000,114.19,115.5,113.33,114.96,128159,0
+EPAM.US,D,20180504,000000,114.47,117.03,113.88,116.9,293036,0
+EPAM.US,D,20180507,000000,117.5,119.2,117.27,117.95,281716,0
+EPAM.US,D,20180508,000000,117.08,117.98,116.531,116.9,267571,0
+EPAM.US,D,20180509,000000,120,125,119.42,124.32,633346,0
+EPAM.US,D,20180510,000000,125.11,128.36,123.34,128.09,712431,0
+EPAM.US,D,20180511,000000,128.41,131.75,128.41,129.72,702064,0
+EPAM.US,D,20180514,000000,130.03,130.4,125.2,125.59,485668,0
+EPAM.US,D,20180515,000000,124.34,126.07,123.27,124.99,421407,0
+EPAM.US,D,20180516,000000,125.26,125.78,123.29,123.54,283760,0
+EPAM.US,D,20180517,000000,123.78,125.9,123.49,125.63,270117,0
+EPAM.US,D,20180518,000000,125.96,126.99,125.42,126.41,300598,0
+EPAM.US,D,20180521,000000,127.12,127.57,125.33,125.73,147977,0
+EPAM.US,D,20180522,000000,126.2,126.4,123.38,123.43,161096,0
+EPAM.US,D,20180523,000000,122.99,124.29,121.79,124.29,141275,0
+EPAM.US,D,20180524,000000,124.08,124.26,122.69,123.82,210257,0
+EPAM.US,D,20180525,000000,123.32,123.79,122.08,122.46,139007,0
+EPAM.US,D,20180529,000000,121.75,123.1,121.235,122.08,237211,0
+EPAM.US,D,20180530,000000,123,125.11,122.81,124.36,243053,0
+EPAM.US,D,20180531,000000,124.59,125.426,123.13,123.18,149427,0
+EPAM.US,D,20180601,000000,123.96,124.5,123.58,124,149232,0
+EPAM.US,D,20180604,000000,125,126.46,124.59,125.86,242097,0
+EPAM.US,D,20180605,000000,126.28,127.36,126.01,127.05,387160,0
+EPAM.US,D,20180606,000000,127.15,127.98,126.34,127.38,240115,0
+EPAM.US,D,20180607,000000,127.18,127.18,124.05,124.14,509272,0
+EPAM.US,D,20180608,000000,124.18,125.51,123.37,124.85,328947,0
+EPAM.US,D,20180611,000000,125.09,126.63,124.9,125.94,299336,0
+EPAM.US,D,20180612,000000,126.27,127.713,126.08,127.58,275706,0
+EPAM.US,D,20180613,000000,127.83,128.36,125.43,125.73,331507,0
+EPAM.US,D,20180614,000000,125.73,126.625,124.68,125.49,288391,0
+EPAM.US,D,20180615,000000,125.18,125.72,123.54,124.13,365813,0
+EPAM.US,D,20180618,000000,123.5,126.48,122.27,126.43,299425,0
+EPAM.US,D,20180619,000000,124.92,125.39,121.72,123.31,290661,0
+EPAM.US,D,20180620,000000,123.84,123.99,122.14,122.14,271727,0
+EPAM.US,D,20180621,000000,122.26,122.48,119.29,119.95,474436,0
+EPAM.US,D,20180622,000000,120.37,123.61,118.69,120.66,5047057,0
+EPAM.US,D,20180625,000000,120.09,120.95,118.34,120.46,844821,0
+EPAM.US,D,20180626,000000,121,123.13,120.08,122.37,678105,0
+EPAM.US,D,20180627,000000,122.66,123.14,121.1,121.29,580099,0
+EPAM.US,D,20180628,000000,121.18,123.23,120.651,123.02,355661,0
+EPAM.US,D,20180629,000000,123.51,125.34,123.44,124.33,616345,0
+EPAM.US,D,20180702,000000,123.71,124.93,123.2,124.29,476281,0
+EPAM.US,D,20180703,000000,125.09,125.09,122.29,122.45,235255,0
+EPAM.US,D,20180705,000000,122.97,123.96,121.82,123.81,783507,0
+EPAM.US,D,20180706,000000,123.99,128.8,123.538,128.26,489680,0
+EPAM.US,D,20180709,000000,128.81,131,128.55,130.48,909577,0
+EPAM.US,D,20180710,000000,130.5,131.95,129.19,129.35,618386,0
+EPAM.US,D,20180711,000000,128.5,130.93,128.27,129.75,496778,0
+EPAM.US,D,20180712,000000,130.92,133.74,130.53,133.5,614114,0
+EPAM.US,D,20180713,000000,133.38,134.78,132.53,133.56,452537,0
+EPAM.US,D,20180716,000000,133.56,133.91,131.86,132.26,258004,0
+EPAM.US,D,20180717,000000,131.56,133.92,131,133.78,313149,0
+EPAM.US,D,20180718,000000,133.79,133.79,131.98,133.27,427004,0
+EPAM.US,D,20180719,000000,133.31,134.87,132.92,134.48,282469,0
+EPAM.US,D,20180720,000000,134.48,134.48,133.215,133.75,284770,0
+EPAM.US,D,20180723,000000,133.5,136.64,132,136.44,596246,0
+EPAM.US,D,20180724,000000,137.06,137.73,131.6,131.96,607892,0
+EPAM.US,D,20180725,000000,131.74,133.85,130.75,133.63,406849,0
+EPAM.US,D,20180726,000000,132.71,134.89,132.329,133.93,281616,0
+EPAM.US,D,20180727,000000,134.01,134.125,128.82,130.57,521000,0
+EPAM.US,D,20180730,000000,131.04,131.21,127.68,129.29,385236,0
+EPAM.US,D,20180731,000000,129.31,131.77,127.92,130.21,448210,0
+EPAM.US,D,20180801,000000,130.38,131.98,129.98,131.53,408914,0
+EPAM.US,D,20180802,000000,123,131.92,115.95,128.11,1597820,0
+EPAM.US,D,20180803,000000,127.96,127.96,123.621,125.14,565566,0
+EPAM.US,D,20180806,000000,125.3,128.24,124.46,127.97,459781,0
+EPAM.US,D,20180807,000000,128.75,132.47,128.66,131.22,847105,0
+EPAM.US,D,20180808,000000,130.67,131.59,130.31,131.05,717294,0
+EPAM.US,D,20180809,000000,131.4,133.29,129.89,130.15,436553,0
+EPAM.US,D,20180810,000000,128.83,130.97,128.34,130.27,300759,0
+EPAM.US,D,20180813,000000,130.47,131.05,128.21,128.3,315406,0
+EPAM.US,D,20180814,000000,128.15,132.03,127.87,131.91,459426,0
+EPAM.US,D,20180815,000000,131.33,132.65,131.21,132.16,663737,0
+EPAM.US,D,20180816,000000,132.99,133.75,131.45,132.77,596474,0
+EPAM.US,D,20180817,000000,132.8,135.29,132.01,134.99,336996,0
+EPAM.US,D,20180820,000000,135.3,136.82,134.91,136.4,449042,0
+EPAM.US,D,20180821,000000,136.98,138.11,136.59,137.42,355576,0
+EPAM.US,D,20180822,000000,137.35,139.9,137.16,139.25,283062,0
+EPAM.US,D,20180823,000000,139.07,140.85,139.07,139.81,446465,0
+EPAM.US,D,20180824,000000,140.17,141.03,139.31,141,221365,0
+EPAM.US,D,20180827,000000,141.9,142.92,140.91,142.15,295214,0
+EPAM.US,D,20180828,000000,142.48,142.98,141.32,142.62,522815,0
+EPAM.US,D,20180829,000000,142.28,143.86,141.84,142.77,395980,0
+EPAM.US,D,20180830,000000,142.88,144.19,141.73,144,483248,0
+EPAM.US,D,20180831,000000,144,144,142.48,142.93,378240,0
+EPAM.US,D,20180904,000000,141.44,143.375,139.901,142.8,577278,0
+EPAM.US,D,20180905,000000,142.65,142.65,136.69,137.17,553887,0
+EPAM.US,D,20180906,000000,137.26,137.26,134.92,135.69,591719,0
+EPAM.US,D,20180907,000000,135.36,138.6,134.59,137.73,371622,0
+EPAM.US,D,20180910,000000,138.35,138.75,136.905,137.32,500165,0
+EPAM.US,D,20180911,000000,137.02,138.89,135.96,137.98,367132,0
+EPAM.US,D,20180912,000000,138.19,139.82,137.39,139.71,379450,0
+EPAM.US,D,20180913,000000,140.22,141.27,139.37,139.94,227236,0
+EPAM.US,D,20180914,000000,140.67,142.45,140.095,140.33,280010,0
+EPAM.US,D,20180917,000000,140.22,140.22,138.85,139.28,333680,0
+EPAM.US,D,20180918,000000,139.68,142.16,139.68,140.26,379023,0
+EPAM.US,D,20180919,000000,140.53,140.795,138.27,139.06,246420,0
+EPAM.US,D,20180920,000000,139.79,139.79,138.33,138.72,260636,0
+EPAM.US,D,20180921,000000,139.25,139.65,137.95,138.12,286632,0
+EPAM.US,D,20180924,000000,137.6,138.545,136.355,136.72,305332,0
+EPAM.US,D,20180925,000000,137.28,138.34,137.05,137.88,217492,0
+EPAM.US,D,20180926,000000,138.29,139.035,137.2,137.81,261045,0
+EPAM.US,D,20180927,000000,137.96,139.55,137.23,137.42,262881,0
+EPAM.US,D,20180928,000000,137.22,138.66,137.22,137.7,234746,0
+EPAM.US,D,20181001,000000,138.31,139.31,137.94,138.03,279540,0
+EPAM.US,D,20181002,000000,138.35,139,136.36,136.72,473089,0
+EPAM.US,D,20181003,000000,137.12,138.22,136.29,137.44,199941,0
+EPAM.US,D,20181004,000000,136.72,137.08,132.5,132.98,359600,0
+EPAM.US,D,20181005,000000,133,134.466,130.67,132.62,233963,0
+EPAM.US,D,20181008,000000,131.79,131.88,126.59,129.21,284902,0
+EPAM.US,D,20181009,000000,128.98,131.42,128.44,128.94,175527,0
+EPAM.US,D,20181010,000000,128,128.925,122.02,122.12,413479,0
+EPAM.US,D,20181011,000000,121.43,123.79,117.77,118,648464,0
+EPAM.US,D,20181012,000000,121.3,122.25,118.25,119.75,745043,0
+EPAM.US,D,20181015,000000,119.75,119.82,117.72,118.37,350733,0
+EPAM.US,D,20181016,000000,119.25,123.8,119.25,123.49,480044,0
+EPAM.US,D,20181017,000000,123.6,123.62,121.78,123.1,170017,0
+EPAM.US,D,20181018,000000,122.26,122.895,120.07,121.39,245434,0
+EPAM.US,D,20181019,000000,122.29,122.92,119.88,120.64,176402,0
+EPAM.US,D,20181022,000000,121.11,122.71,120.225,120.66,212413,0
+EPAM.US,D,20181023,000000,118.3,120.1,115.19,119.62,226181,0
+EPAM.US,D,20181024,000000,119.27,119.751,114.49,114.71,267424,0
+EPAM.US,D,20181025,000000,115.72,118.77,114.65,117.95,216492,0
+EPAM.US,D,20181026,000000,115.5,118.05,113.89,115.62,245041,0
+EPAM.US,D,20181029,000000,117.6,118.16,110.885,112.49,335491,0
+EPAM.US,D,20181030,000000,112.65,116.15,110.72,113.25,948414,0
+EPAM.US,D,20181031,000000,114.69,121.16,114.69,119.47,444413,0
+EPAM.US,D,20181101,000000,122.97,134.07,122.97,127.6,696620,0
+EPAM.US,D,20181102,000000,128.42,129.13,125.728,126.3,464555,0
+EPAM.US,D,20181105,000000,126.94,127.01,123,124.18,287857,0
+EPAM.US,D,20181106,000000,124.39,125.61,123.26,125,318084,0
+EPAM.US,D,20181107,000000,126.2,129.43,126.2,129.21,302128,0
+EPAM.US,D,20181108,000000,128.44,132.04,128.44,130.67,632991,0
+EPAM.US,D,20181109,000000,129.84,130.18,126.529,130.07,249494,0
+EPAM.US,D,20181112,000000,129.06,129.78,125.35,127.01,654766,0
+EPAM.US,D,20181113,000000,127.37,130.25,126.37,128.25,347030,0
+EPAM.US,D,20181114,000000,129.59,130.44,125.81,126.02,425805,0
+EPAM.US,D,20181115,000000,125.43,126.17,123.26,126.16,343178,0
+EPAM.US,D,20181116,000000,124.93,126.36,123.79,125.32,229102,0
+EPAM.US,D,20181119,000000,124.8,124.845,119.62,121.1,450447,0
+EPAM.US,D,20181120,000000,117.72,120.62,117.2,118.01,371929,0
+EPAM.US,D,20181121,000000,118.96,121.3,118.22,120.52,140761,0
+EPAM.US,D,20181123,000000,119.27,121.19,119.27,120.37,45744,0
+EPAM.US,D,20181126,000000,121.66,124.78,121.27,124.41,239051,0
+EPAM.US,D,20181127,000000,123.39,124.54,121.59,124.08,218801,0
+EPAM.US,D,20181128,000000,124.9,126.39,121.925,126.34,368216,0
+EPAM.US,D,20181129,000000,125.7,128.31,125.63,126.7,166014,0
+EPAM.US,D,20181130,000000,126.45,130.37,126.325,130.25,274371,0
+EPAM.US,D,20181203,000000,133.04,134.78,131.8,134.43,340791,0
+EPAM.US,D,20181204,000000,133.76,134.66,130.27,130.31,718120,0
+EPAM.US,D,20181206,000000,127.71,129.05,124.59,127.91,299529,0
+EPAM.US,D,20181207,000000,127.89,128.24,122.3,122.85,323968,0
+EPAM.US,D,20181210,000000,122.57,124.92,120.11,122.25,282327,0
+EPAM.US,D,20181211,000000,124.68,126.52,122.79,123.41,236679,0
+EPAM.US,D,20181212,000000,125.31,127.05,123.88,124.07,285648,0
+EPAM.US,D,20181213,000000,124.94,124.94,122.39,123.8,260129,0
+EPAM.US,D,20181214,000000,122.07,123.85,118.84,119.25,343329,0
+EPAM.US,D,20181217,000000,118.6,118.6,113.58,114.25,406544,0
+EPAM.US,D,20181218,000000,115.52,119,114.95,117.44,345985,0
+EPAM.US,D,20181219,000000,117.5,119.06,113.33,114.86,412247,0
+EPAM.US,D,20181220,000000,113.52,114.857,108.852,109.34,374054,0
+EPAM.US,D,20181221,000000,110,110.94,106.52,107.49,539593,0
+EPAM.US,D,20181224,000000,106.37,108.06,104.77,106.28,236480,0
+EPAM.US,D,20181226,000000,108,112.81,105.87,112.72,280241,0
+EPAM.US,D,20181227,000000,109.96,115.21,109.67,115.04,708129,0
+EPAM.US,D,20181228,000000,115.54,116.04,112.3,114.04,357041,0
+EPAM.US,D,20181231,000000,114.98,116.55,113.78,116.01,245737,0
+EPAM.US,D,20190102,000000,113.79,115.893,112.3,114.32,283455,0
+EPAM.US,D,20190103,000000,112.56,113.98,111.44,112.29,329206,0
+EPAM.US,D,20190104,000000,114,118.475,113.34,117.34,279621,0
+EPAM.US,D,20190107,000000,120,124.59,119.265,123.34,479853,0
+EPAM.US,D,20190108,000000,124.6,126.11,122.12,125.37,263559,0
+EPAM.US,D,20190109,000000,126.53,129.85,125.8,128.51,258067,0
+EPAM.US,D,20190110,000000,127.79,129.79,126.37,129.53,179480,0
+EPAM.US,D,20190111,000000,128.95,131.27,128.42,130.48,276664,0
+EPAM.US,D,20190114,000000,128.5,130.726,128.48,129.87,350743,0
+EPAM.US,D,20190115,000000,130.1,133.52,130.1,133.25,227321,0
+EPAM.US,D,20190116,000000,134.5,135.82,133.75,135.17,359863,0
+EPAM.US,D,20190117,000000,135.34,137.46,134.65,136.22,431518,0
+EPAM.US,D,20190118,000000,137.72,139.76,137.315,138.59,298893,0
+EPAM.US,D,20190122,000000,137.59,138.729,135.07,136.46,277933,0
+EPAM.US,D,20190123,000000,137.15,137.62,133.915,135.35,205005,0
+EPAM.US,D,20190124,000000,135.46,137.42,134.78,135.87,243436,0
+EPAM.US,D,20190125,000000,137.37,141.35,136.56,140.8,367162,0
+EPAM.US,D,20190128,000000,139.25,139.88,137.69,139.34,320569,0
+EPAM.US,D,20190129,000000,139.27,139.75,138.06,138.81,207805,0
+EPAM.US,D,20190130,000000,139.61,141.49,137.87,141.1,210053,0
+EPAM.US,D,20190131,000000,140.75,142.26,140.44,141.48,329360,0
+EPAM.US,D,20190201,000000,141.63,144.39,140.67,144.13,319612,0
+EPAM.US,D,20190204,000000,144.29,146.35,144.02,144.47,267514,0
+EPAM.US,D,20190205,000000,144.29,146.43,144.29,145.25,421964,0
+EPAM.US,D,20190206,000000,145.07,146.54,143.322,146.31,314115,0
+EPAM.US,D,20190207,000000,144.56,145.48,143.01,144.4,331137,0
+EPAM.US,D,20190208,000000,143.19,147.01,143.19,146.41,231218,0
+EPAM.US,D,20190211,000000,147.37,150.42,147.005,149.21,313089,0
+EPAM.US,D,20190212,000000,150,150,146.76,148.19,321919,0
+EPAM.US,D,20190213,000000,148.19,150.11,148.17,149.58,299051,0
+EPAM.US,D,20190214,000000,150.55,158.79,148.21,154.09,1410446,0
+EPAM.US,D,20190215,000000,154.08,154.93,150.97,154.69,539103,0
+EPAM.US,D,20190219,000000,154.44,156.5,154.44,155.76,237796,0
+EPAM.US,D,20190220,000000,155.76,156.54,154.6,155.89,257669,0
+EPAM.US,D,20190221,000000,155.37,156.73,154.93,156,152877,0
+EPAM.US,D,20190222,000000,156.45,158.95,156.45,158.61,246858,0
+EPAM.US,D,20190225,000000,159.75,160.73,158.86,159.48,169700,0
+EPAM.US,D,20190226,000000,158.93,160.43,157.98,159.68,317284,0
+EPAM.US,D,20190227,000000,159.5,160.42,158.2,159.87,161082,0
+EPAM.US,D,20190228,000000,159.56,163.71,159.56,161.78,314059,0
+EPAM.US,D,20190301,000000,162.69,164.7,161.95,163.55,269043,0
+EPAM.US,D,20190304,000000,164.14,164.59,158.88,162.5,424877,0
+EPAM.US,D,20190305,000000,162.5,163.36,161.19,161.68,267357,0
+EPAM.US,D,20190306,000000,161,161.85,160.2,160.69,185750,0
+EPAM.US,D,20190307,000000,160,161.015,157.573,159.42,236296,0
+EPAM.US,D,20190308,000000,158.01,161.39,155.3,161.08,286615,0
+EPAM.US,D,20190311,000000,161.85,164.35,161.85,163.57,243046,0
+EPAM.US,D,20190312,000000,164.13,166.65,164.023,165.55,210944,0
+EPAM.US,D,20190313,000000,166.54,167.26,166.07,166.48,262313,0
+EPAM.US,D,20190314,000000,166.5,168.19,165.86,168,210261,0
+EPAM.US,D,20190315,000000,168.97,169.69,167.86,169.47,212644,0
+EPAM.US,D,20190318,000000,169.23,169.9,164.87,169.05,383297,0
+EPAM.US,D,20190319,000000,169.92,170.38,168.13,169.82,272684,0
+EPAM.US,D,20190320,000000,169.55,170.4,167.19,168.36,188510,0
+EPAM.US,D,20190321,000000,167.74,173.71,167.543,173.13,130642,0
+EPAM.US,D,20190322,000000,172.08,172.9,163.95,164.26,463361,0
+EPAM.US,D,20190325,000000,163.97,167.98,162.78,167.12,291170,0
+EPAM.US,D,20190326,000000,168.21,170.4,167.37,170.16,324536,0
+EPAM.US,D,20190327,000000,169.99,170.84,164.32,164.95,333941,0
+EPAM.US,D,20190328,000000,165.5,168.43,165.32,168,231400,0
+EPAM.US,D,20190329,000000,169.48,170.18,168.41,169.13,351271,0
+EPAM.US,D,20190401,000000,170.47,171.56,169.12,171.12,247822,0
+EPAM.US,D,20190402,000000,171.31,171.56,168.53,170.96,341908,0
+EPAM.US,D,20190403,000000,172,176.06,171.68,175.02,287874,0
+EPAM.US,D,20190404,000000,174.84,174.98,167.908,169.29,388820,0
+EPAM.US,D,20190405,000000,170,171.65,168,168.35,772830,0
+EPAM.US,D,20190408,000000,168.38,170.31,166.57,169.27,621008,0
+EPAM.US,D,20190409,000000,167.91,170.39,167.91,168.92,493690,0
+EPAM.US,D,20190410,000000,169.9,171.64,168.72,171.2,358142,0
+EPAM.US,D,20190411,000000,172,172.75,171.06,172.51,409443,0
+EPAM.US,D,20190412,000000,172.85,173.98,170.9,173.56,471348,0
+EPAM.US,D,20190415,000000,174.06,175.455,171.65,172.28,358227,0
+EPAM.US,D,20190416,000000,173.41,175.85,173.16,174,494435,0
+EPAM.US,D,20190417,000000,174.61,174.75,169.2,169.77,408045,0
+EPAM.US,D,20190418,000000,170.37,171.56,167.91,171.42,365147,0
+EPAM.US,D,20190422,000000,170.71,173.19,168.366,172.73,219892,0
+EPAM.US,D,20190423,000000,173,178,172.87,177.19,592687,0
+EPAM.US,D,20190424,000000,177.14,177.757,176.03,176.58,402271,0
+EPAM.US,D,20190425,000000,176.6,177,173.93,176.15,202110,0
+EPAM.US,D,20190426,000000,176.03,178,176.03,176.59,202545,0
+EPAM.US,D,20190429,000000,176.8,179,176.8,177.26,206418,0
+EPAM.US,D,20190430,000000,177.67,179.93,176.93,179.36,307023,0
+EPAM.US,D,20190501,000000,180,180.55,176.94,178.02,261726,0
+EPAM.US,D,20190502,000000,177.57,178.21,173.94,175.08,382030,0
+EPAM.US,D,20190503,000000,176,178.15,175.22,177.31,352500,0
+EPAM.US,D,20190506,000000,174.18,177.805,173.531,176.79,433803,0
+EPAM.US,D,20190507,000000,174.92,175.241,168.58,170.29,362484,0
+EPAM.US,D,20190508,000000,170.27,172.53,169.6,170.42,388372,0
+EPAM.US,D,20190509,000000,171.17,173.005,157.16,169.79,649974,0
+EPAM.US,D,20190510,000000,169.35,172.58,167.135,171.14,512280,0
+EPAM.US,D,20190513,000000,166.58,167.61,162.73,163.97,422805,0
+EPAM.US,D,20190514,000000,164.88,169.42,164.81,168.3,568112,0
+EPAM.US,D,20190515,000000,166.69,172.02,165.05,171.04,473458,0
+EPAM.US,D,20190516,000000,171.04,173.48,170.72,171.88,560030,0
+EPAM.US,D,20190517,000000,170.35,171.34,168.23,169.52,258013,0
+EPAM.US,D,20190520,000000,167.91,169.4,164.37,166.49,493840,0
+EPAM.US,D,20190521,000000,168.52,170.68,167.796,170.15,451025,0
+EPAM.US,D,20190522,000000,169.77,171.995,168.79,171.23,363277,0
+EPAM.US,D,20190523,000000,168.53,170.33,165.41,166.41,361113,0
+EPAM.US,D,20190524,000000,167,168.94,166.58,167.31,418579,0
+EPAM.US,D,20190528,000000,168.25,170.07,164.59,166.95,3040477,0
+EPAM.US,D,20190529,000000,165.22,167.72,164.1,166.77,826236,0
+EPAM.US,D,20190530,000000,167.32,173.04,167.02,173.04,684879,0
+EPAM.US,D,20190531,000000,170.62,173.5,169.166,172.59,850205,0
+EPAM.US,D,20190603,000000,172.6,173,162.49,162.87,932513,0
+EPAM.US,D,20190604,000000,165.19,168.25,162.88,168.18,780647,0
+EPAM.US,D,20190605,000000,170,170.51,166.97,170.16,389469,0
+EPAM.US,D,20190606,000000,170.29,173.27,169.285,172.82,329782,0
+EPAM.US,D,20190607,000000,174,177.835,173.647,176.75,361024,0
+EPAM.US,D,20190610,000000,178.38,179.36,175.04,177.11,426951,0
+EPAM.US,D,20190611,000000,179.08,179.607,175.61,177.45,424695,0
+EPAM.US,D,20190612,000000,178,179.27,177.67,177.89,466449,0
+EPAM.US,D,20190613,000000,178.47,178.5,176.58,176.7,416027,0
+EPAM.US,D,20190614,000000,176.29,176.64,173.83,174.5,264275,0
+EPAM.US,D,20190617,000000,175.55,175.55,172.06,172.6,485319,0
+EPAM.US,D,20190618,000000,174.41,176.24,172.45,173.48,457821,0
+EPAM.US,D,20190619,000000,174.08,174.51,171.67,173.53,307099,0
+EPAM.US,D,20190620,000000,175.48,177.54,174.34,175,410966,0
+EPAM.US,D,20190621,000000,174.72,174.81,173.11,174.08,420491,0
+EPAM.US,D,20190624,000000,174.97,174.97,170.22,171.81,310359,0
+EPAM.US,D,20190625,000000,172.41,173.8,170.4,170.49,281513,0
+EPAM.US,D,20190626,000000,171.18,174.48,170.61,170.99,263104,0
+EPAM.US,D,20190627,000000,171.46,173.06,170.94,172.93,300039,0
+EPAM.US,D,20190628,000000,173.19,174.29,171.58,173.1,524970,0
+EPAM.US,D,20190701,000000,175.91,179.36,175.67,176.71,427189,0
+EPAM.US,D,20190702,000000,176.46,177.13,175.6,177.13,376790,0
+EPAM.US,D,20190703,000000,176.97,177.76,176.57,177.39,402840,0
+EPAM.US,D,20190705,000000,176.9,180.11,174.88,180.11,343616,0
+EPAM.US,D,20190708,000000,180.11,186.4,179.35,184.67,803270,0
+EPAM.US,D,20190709,000000,184.45,187.305,183.68,187.01,791130,0
+EPAM.US,D,20190710,000000,188.14,191.31,186.42,188.11,808258,0
+EPAM.US,D,20190711,000000,188.46,191.24,186.55,191.05,516156,0
+EPAM.US,D,20190712,000000,191.05,193.8,189.6,193.63,412849,0
+EPAM.US,D,20190715,000000,194.38,196.06,193.31,196.02,348022,0
+EPAM.US,D,20190716,000000,196.37,196.98,195.51,195.9,503148,0
+EPAM.US,D,20190717,000000,196.21,198.69,195.58,198.51,284318,0
+EPAM.US,D,20190718,000000,197.69,198.615,195.12,195.28,515952,0
+EPAM.US,D,20190719,000000,196.65,196.82,192.44,192.87,368259,0
+EPAM.US,D,20190722,000000,193.67,196.22,193.67,193.9,192786,0
+EPAM.US,D,20190723,000000,194.94,195.55,192.9,195.46,142856,0
+EPAM.US,D,20190724,000000,196,196.91,194.33,196.91,255737,0
+EPAM.US,D,20190725,000000,197.38,197.65,194.58,197.46,241342,0
+EPAM.US,D,20190726,000000,198.46,200.99,198.26,200.82,208796,0
+EPAM.US,D,20190729,000000,200.6,201,197.61,198.89,320444,0
+EPAM.US,D,20190730,000000,196.41,197.48,194.96,197.48,243744,0
+EPAM.US,D,20190731,000000,197.39,199,190.145,193.79,418589,0
+EPAM.US,D,20190801,000000,194.09,197.82,192.12,193.74,303271,0
+EPAM.US,D,20190802,000000,191.71,191.71,186.78,187.83,493433,0
+EPAM.US,D,20190805,000000,181.12,181.5,176.14,176.38,520223,0
+EPAM.US,D,20190806,000000,179.59,180.92,177.41,179.91,441754,0
+EPAM.US,D,20190807,000000,177.77,180.79,175.33,179.7,548680,0
+EPAM.US,D,20190808,000000,182,190.82,181.66,189.98,1234443,0
+EPAM.US,D,20190809,000000,188.05,188.05,184.5,186.5,624786,0
+EPAM.US,D,20190812,000000,185,188.075,183.47,186.56,273174,0
+EPAM.US,D,20190813,000000,185.71,190.355,185.64,189.61,327023,0
+EPAM.US,D,20190814,000000,185.65,186.74,180.919,182.34,340197,0
+EPAM.US,D,20190815,000000,182.98,185.27,181.1,184.48,446325,0
+EPAM.US,D,20190816,000000,185.5,188.38,184.6,188.02,251477,0
+EPAM.US,D,20190819,000000,191,192.14,189.17,190.64,387165,0
+EPAM.US,D,20190820,000000,190.72,193.72,188.55,193.27,358423,0
+EPAM.US,D,20190821,000000,195.11,198.11,194.8,196.97,344893,0
+EPAM.US,D,20190822,000000,197.32,198.54,194.29,195.5,262887,0
+EPAM.US,D,20190823,000000,194.11,195.89,187.33,188.24,468507,0
+EPAM.US,D,20190826,000000,190.36,191.42,187.475,188.97,349695,0
+EPAM.US,D,20190827,000000,190.34,190.53,185.76,188.9,462740,0
+EPAM.US,D,20190828,000000,188.18,190.12,184.48,189.75,227009,0
+EPAM.US,D,20190829,000000,192.77,194.28,191.08,191.98,213912,0
+EPAM.US,D,20190830,000000,193.57,194.53,188.74,191.33,138473,0
+EPAM.US,D,20190903,000000,190.33,191.59,187.215,188.27,260706,0
+EPAM.US,D,20190904,000000,189.87,192,189.159,191.44,329168,0
+EPAM.US,D,20190905,000000,193.59,195.794,192.9,194.82,350264,0
+EPAM.US,D,20190906,000000,194.94,196.81,192.68,192.89,245978,0
+EPAM.US,D,20190909,000000,194.31,195.22,191.11,193.48,480846,0
+EPAM.US,D,20190910,000000,191,191.7,174.71,176.13,614613,0
+EPAM.US,D,20190911,000000,176.75,184.71,175,183.73,574885,0
+EPAM.US,D,20190912,000000,185.1,186.81,183.095,184.17,236108,0
+EPAM.US,D,20190913,000000,184.52,184.81,177.84,178.92,335636,0
+EPAM.US,D,20190916,000000,177.72,181.93,177.72,180.95,350147,0
+EPAM.US,D,20190917,000000,180.98,183.64,180.13,183.26,212052,0
+EPAM.US,D,20190918,000000,183.34,185.7,182.24,184.56,267893,0
+EPAM.US,D,20190919,000000,185.19,187.46,183.799,185.24,219346,0
+EPAM.US,D,20190920,000000,187,187.96,184.42,185.79,339387,0
+EPAM.US,D,20190923,000000,185.39,186.9,184.37,184.76,246753,0
+EPAM.US,D,20190924,000000,186.2,187.9,180.66,181.78,185816,0
+EPAM.US,D,20190925,000000,182,184.56,179.4,183.83,152627,0
+EPAM.US,D,20190926,000000,183.12,184.88,182.51,183.64,193324,0
+EPAM.US,D,20190927,000000,184.91,185.28,179,180.36,298756,0
+EPAM.US,D,20190930,000000,180.54,183.395,179.69,182.32,211281,0
+EPAM.US,D,20191001,000000,183.07,183.99,180.59,181.44,218439,0
+EPAM.US,D,20191002,000000,179.69,180.29,176.8,180.02,387860,0
+EPAM.US,D,20191003,000000,179.64,184.6,178.28,184.3,443682,0
+EPAM.US,D,20191004,000000,185.25,189.01,184.44,188.91,334205,0
+EPAM.US,D,20191007,000000,187.72,191.64,187.72,190.03,504671,0
+EPAM.US,D,20191008,000000,187.98,188.65,184.47,184.51,275002,0
+EPAM.US,D,20191009,000000,186.11,186.757,184.211,185.83,213855,0
+EPAM.US,D,20191010,000000,185.29,186.8,184.06,184.44,200915,0
+EPAM.US,D,20191011,000000,186.78,190.855,186,189.02,194149,0
+EPAM.US,D,20191014,000000,188.98,188.98,186.36,188.2,186769,0
+EPAM.US,D,20191015,000000,188.63,190.74,188.45,189.95,137360,0
+EPAM.US,D,20191016,000000,188.9,189.26,185.5,188.45,247084,0
+EPAM.US,D,20191017,000000,189.52,190.15,187.28,189.2,166717,0
+EPAM.US,D,20191018,000000,188.97,189.395,184.54,186.96,241384,0
+EPAM.US,D,20191021,000000,188.13,188.13,185.258,185.98,202448,0
+EPAM.US,D,20191022,000000,185.73,186.85,169.905,170,667474,0
+EPAM.US,D,20191023,000000,169.98,174.078,168.26,171.85,518758,0
+EPAM.US,D,20191024,000000,172.84,179.37,172.84,177.52,288376,0
+EPAM.US,D,20191025,000000,177.22,178.66,175.6,176.15,247691,0
+EPAM.US,D,20191028,000000,176.62,179.41,176.38,178.57,173076,0
+EPAM.US,D,20191029,000000,178.14,179.33,176.2,176.62,238414,0
+EPAM.US,D,20191030,000000,177.94,177.94,175.065,177.25,177380,0
+EPAM.US,D,20191031,000000,178,179.051,175.33,175.96,244044,0
+EPAM.US,D,20191101,000000,177.02,179.69,176.42,177.42,172014,0
+EPAM.US,D,20191104,000000,178.73,179.36,176.21,177.28,254891,0
+EPAM.US,D,20191105,000000,177.64,178.32,175.525,177.81,185958,0
+EPAM.US,D,20191106,000000,176.81,179.605,176.085,178.41,280916,0
+EPAM.US,D,20191107,000000,191.09,194.08,185.39,190.29,832725,0
+EPAM.US,D,20191108,000000,190.08,191.92,187.26,189.23,490972,0
+EPAM.US,D,20191111,000000,187.75,196.73,187.23,194.28,308304,0
+EPAM.US,D,20191112,000000,194.79,200,194.33,199.66,483751,0
+EPAM.US,D,20191113,000000,199,201.78,196.425,200.84,380294,0
+EPAM.US,D,20191114,000000,200,208.31,199.175,207.67,508327,0
+EPAM.US,D,20191115,000000,208.05,208.25,204.54,205.69,337981,0
+EPAM.US,D,20191118,000000,205.75,208.74,204.53,208.18,387810,0
+EPAM.US,D,20191119,000000,208.82,210.06,207.144,209.7,285606,0
+EPAM.US,D,20191120,000000,208.77,209.47,204.55,208.27,316201,0
+EPAM.US,D,20191121,000000,207.39,207.69,203.18,205.51,420545,0
+EPAM.US,D,20191122,000000,205.87,207.98,204.34,205.15,338809,0
+EPAM.US,D,20191125,000000,206.55,213.34,204.581,212.74,461132,0
+EPAM.US,D,20191126,000000,212.17,214.85,211.09,212.3,562662,0
+EPAM.US,D,20191127,000000,213.17,214.5,212.46,213.03,316986,0
+EPAM.US,D,20191129,000000,212.25,213.51,211.39,211.85,126558,0
+EPAM.US,D,20191202,000000,211.08,211.494,204.96,205.05,580696,0
+EPAM.US,D,20191203,000000,201.5,206.35,201.06,205.1,539559,0
+EPAM.US,D,20191204,000000,205.99,208.82,205.7,207.01,204621,0
+EPAM.US,D,20191205,000000,207.56,208.78,206.5,206.5,207163,0
+EPAM.US,D,20191206,000000,208.42,211.72,207.9,209.91,217160,0
+EPAM.US,D,20191209,000000,209.49,211.27,208.77,208.81,158528,0
+EPAM.US,D,20191210,000000,208.2,209.67,207.68,208.53,140964,0
+EPAM.US,D,20191211,000000,209.82,209.82,205.78,207.84,185376,0
+EPAM.US,D,20191212,000000,206.68,207.81,204.29,206.74,226999,0
+EPAM.US,D,20191213,000000,206.89,210.61,206.591,210.02,243896,0
+EPAM.US,D,20191216,000000,211.2,213.49,211.05,212.2,165139,0
+EPAM.US,D,20191217,000000,211.4,212.2,208.47,209.22,247222,0
+EPAM.US,D,20191218,000000,210.13,211.26,209.05,209.32,171730,0
+EPAM.US,D,20191219,000000,209,211.28,208.55,211.17,240956,0
+EPAM.US,D,20191220,000000,212.85,213.11,210.73,211.9,299282,0
+EPAM.US,D,20191223,000000,212.99,213.18,210.15,211.3,161030,0
+EPAM.US,D,20191224,000000,211.28,212.26,209.32,211.66,98366,0
+EPAM.US,D,20191226,000000,212.4,215.9,212.2,215.86,217213,0
+EPAM.US,D,20191227,000000,216.93,217,213.827,214.39,141029,0
+EPAM.US,D,20191230,000000,214,214,209.36,210.51,141643,0
+EPAM.US,D,20191231,000000,209.65,213.18,209.65,212.16,152983,0
+EPAM.US,D,20200102,000000,214.12,216.43,213.38,216.31,229584,0
+EPAM.US,D,20200103,000000,213.7,217.76,212.94,217.4,216468,0
+EPAM.US,D,20200106,000000,214.39,215,212,214.2,497454,0
+EPAM.US,D,20200107,000000,214.1,216.82,212.7,215.61,159617,0
+EPAM.US,D,20200108,000000,215.39,221.7,214.31,221.38,333886,0
+EPAM.US,D,20200109,000000,222.98,224.215,221.24,223.29,183540,0
+EPAM.US,D,20200110,000000,223.82,224.71,222.41,223.08,214383,0
+EPAM.US,D,20200113,000000,225.04,229.13,224.577,228.56,186617,0
+EPAM.US,D,20200114,000000,228.33,229.93,226.465,227.17,349571,0
+EPAM.US,D,20200115,000000,228.15,231.21,228.11,228.71,148630,0
+EPAM.US,D,20200116,000000,230.45,233.84,229.85,233.71,217277,0
+EPAM.US,D,20200117,000000,233.83,233.88,229.685,232.43,266308,0
+EPAM.US,D,20200121,000000,230.98,233.37,230.43,231.81,306013,0
+EPAM.US,D,20200122,000000,232.82,236.04,232.49,232.51,355649,0
+EPAM.US,D,20200123,000000,232.09,232.6,230.28,230.3,237103,0
+EPAM.US,D,20200124,000000,231.67,232.513,226.11,227.57,210244,0
+EPAM.US,D,20200127,000000,221.69,227.29,220.02,226.84,311545,0
+EPAM.US,D,20200128,000000,228.58,234.4,227.71,233.33,185357,0
+EPAM.US,D,20200129,000000,234.04,235.81,233.43,233.43,181291,0
+EPAM.US,D,20200130,000000,231.07,233.56,229.355,231.92,191050,0
+EPAM.US,D,20200131,000000,231,231.28,226.5,228.14,205010,0
+EPAM.US,D,20200203,000000,228.893,235.18,228.893,234.25,223289,0
+EPAM.US,D,20200204,000000,234.75,240.46,234.74,238.6,198941,0
+EPAM.US,D,20200205,000000,242.09,242.09,230.1,232.1,328533,0
+EPAM.US,D,20200206,000000,233.82,236.4,232.675,234.78,157953,0
+EPAM.US,D,20200207,000000,233.45,234.17,231.42,233.02,127001,0
+EPAM.US,D,20200210,000000,232.16,235.525,232.16,235.33,178460,0
+EPAM.US,D,20200211,000000,236.81,236.99,231.28,231.47,207399,0
+EPAM.US,D,20200212,000000,232.57,233.56,228.31,232.35,394111,0
+EPAM.US,D,20200213,000000,231.23,234.68,231.1,232.95,286341,0
+EPAM.US,D,20200214,000000,233.75,236.94,232.28,236.75,243913,0
+EPAM.US,D,20200218,000000,236.25,237.44,233.39,237,458864,0
+EPAM.US,D,20200219,000000,237,240.77,237,240,325960,0
+EPAM.US,D,20200220,000000,245,248.27,235,238.05,682824,0
+EPAM.US,D,20200221,000000,236.74,237.97,228.85,231.36,384480,0
+EPAM.US,D,20200224,000000,221.5,227.55,218.97,226.03,411448,0
+EPAM.US,D,20200225,000000,226.99,227.576,215.65,216.96,361999,0
+EPAM.US,D,20200226,000000,217.47,224.77,217.15,221.89,479736,0
+EPAM.US,D,20200227,000000,219.34,225.805,216.626,220.84,536872,0
+EPAM.US,D,20200228,000000,214.16,223.37,212.462,223.2,613897,0
+EPAM.US,D,20200302,000000,224.02,229.87,217.99,229.87,402180,0
+EPAM.US,D,20200303,000000,230.39,231.99,221.05,225,343345,0
+EPAM.US,D,20200304,000000,229.31,236,226.04,235.95,199028,0
+EPAM.US,D,20200305,000000,231.36,236.65,231.36,232.44,332985,0
+EPAM.US,D,20200306,000000,226.39,227.69,219.675,226.4,683362,0
+EPAM.US,D,20200309,000000,211.14,215.33,204.03,206.47,602915,0
+EPAM.US,D,20200310,000000,210.95,219.42,209.06,218.32,546839,0
+EPAM.US,D,20200311,000000,214.47,216.06,196.98,202.71,505200,0
+EPAM.US,D,20200312,000000,188.75,188.75,161.97,163.44,835551,0
+EPAM.US,D,20200313,000000,181.55,192.36,173.691,192,983821,0
+EPAM.US,D,20200316,000000,167.48,181.91,158.25,160.13,799511,0
+EPAM.US,D,20200317,000000,163.21,184.97,158.3701,184.08,574399,0
+EPAM.US,D,20200318,000000,173.86,176.65,160,167.77,709861,0
+EPAM.US,D,20200319,000000,164.97,168.63,151.97,165.26,343703,0
+EPAM.US,D,20200320,000000,169,179,165.5,168.07,783518,0
+EPAM.US,D,20200323,000000,164.74,173.535,160.57,168.01,808244,0
+EPAM.US,D,20200324,000000,180,185.85,171.76,178.31,449359,0
+EPAM.US,D,20200325,000000,180.27,184.42,170.33,175.05,341369,0
+EPAM.US,D,20200326,000000,177.03,185.47,173.67,185.47,406554,0
+EPAM.US,D,20200327,000000,179.97,184.5294,173.93,175.22,446607,0
+EPAM.US,D,20200330,000000,176.5,189.45,176.3336,188.22,443472,0
+EPAM.US,D,20200331,000000,186.86,195.75,183.24,185.66,586454,0
+EPAM.US,D,20200401,000000,179.1,182.1,174.1,176.16,251245,0
+EPAM.US,D,20200402,000000,173.48,178.23,167.8,172.02,530196,0
+EPAM.US,D,20200403,000000,170.15,171.14,158.83,161.57,474306,0
+EPAM.US,D,20200406,000000,169.85,185.74,167.395,184.43,511554,0
+EPAM.US,D,20200407,000000,193.14,193.9872,183.0701,184.98,278587,0
+EPAM.US,D,20200408,000000,190,190,183.51,187.86,260617,0
+EPAM.US,D,20200409,000000,190,196.89,188.24,192.29,380813,0
+EPAM.US,D,20200413,000000,193,198.035,187.23,197.14,436859,0
+EPAM.US,D,20200414,000000,200,207.69,199.05,200.62,463561,0
+EPAM.US,D,20200415,000000,197,207.94,193.4,206.53,548592,0
+EPAM.US,D,20200416,000000,207.64,208.44,198.81,199.13,346754,0
+EPAM.US,D,20200417,000000,205.04,211.47,202.44,209.94,337532,0
+EPAM.US,D,20200420,000000,208.38,211.03,203.6,206.66,238245,0
+EPAM.US,D,20200421,000000,204.49,206.935,193.22,193.98,401507,0
+EPAM.US,D,20200422,000000,199.79,203.14,195.85,200.81,309063,0
+EPAM.US,D,20200423,000000,203.12,209.56,203.12,204.75,283075,0
+EPAM.US,D,20200424,000000,200.05,203.67,195.39,203.03,413847,0
+EPAM.US,D,20200427,000000,204.01,206.95,201.89,205.78,338906,0
+EPAM.US,D,20200428,000000,208.91,212.7099,207.79,208.55,335707,0
+EPAM.US,D,20200429,000000,212.72,224.2,212.345,223.43,263754,0
+EPAM.US,D,20200430,000000,220.79,226.05,219.13,220.89,370305,0
+EPAM.US,D,20200501,000000,216.96,219.38,213.51,216.33,220873,0
+EPAM.US,D,20200504,000000,214.57,217.61,213.1205,216.21,231473,0
+EPAM.US,D,20200505,000000,218.4,225.27,217.36,221.89,310885,0
+EPAM.US,D,20200506,000000,222.94,225.87,220.93,222.97,510109,0
+EPAM.US,D,20200507,000000,224,234.41,222.581,227.01,507089,0
+EPAM.US,D,20200508,000000,227.05,234.41,222.01,223.3,366537,0
+EPAM.US,D,20200511,000000,221.53,230.92,221.53,228.03,408722,0
+EPAM.US,D,20200512,000000,229,230.91,221.26,221.26,246297,0
+EPAM.US,D,20200513,000000,220.78,222.9,208.78,212.02,446717,0
+EPAM.US,D,20200514,000000,209.5,209.5,203.32,209.03,571637,0
+EPAM.US,D,20200515,000000,206.49,218.78,205.24,216.97,358031,0
+EPAM.US,D,20200518,000000,219.22,226.49,219.22,221.93,276073,0
+EPAM.US,D,20200519,000000,222.65,225.34,218.52,218.64,284606,0
+EPAM.US,D,20200520,000000,221.97,224.49,221.16,223.96,242612,0
+EPAM.US,D,20200521,000000,223.37,227.47,222.38,223.86,282188,0
+EPAM.US,D,20200522,000000,225,225.075,221.87,223.45,308079,0
+EPAM.US,D,20200526,000000,228,228.51,222.98,223.93,338687,0
+EPAM.US,D,20200527,000000,225,225,217.18,223.93,514370,0
+EPAM.US,D,20200528,000000,222.2,235.03,222.2,228.07,513957,0
+EPAM.US,D,20200529,000000,228,234.29,226.7,230.64,529628,0
+EPAM.US,D,20200601,000000,230,234.8858,229.15,233.86,152305,0
+EPAM.US,D,20200602,000000,234.21,234.36,226.45,232.63,223934,0
+EPAM.US,D,20200603,000000,232.84,234.5,228.26,228.91,301355,0
+EPAM.US,D,20200604,000000,227.33,229.435,221.41,224.39,294791,0
+EPAM.US,D,20200605,000000,226.59,241.6165,226.59,238.05,716899,0
+EPAM.US,D,20200608,000000,240,240.495,230.485,237.98,476548,0
+EPAM.US,D,20200609,000000,237.18,238.09,233,235,403688,0
+EPAM.US,D,20200610,000000,237.7,241.79,234.34,239.8,305546,0
+EPAM.US,D,20200611,000000,233.16,236.8242,229.18,232.15,512167,0
+EPAM.US,D,20200612,000000,237.21,238.115,228.71,235,461058,0
+EPAM.US,D,20200615,000000,229.95,234.76,225.7,234.55,448885,0
+EPAM.US,D,20200616,000000,239.49,241.16,234.3,235.83,323268,0
+EPAM.US,D,20200617,000000,236.05,243.91,236.05,242.21,234130,0
+EPAM.US,D,20200618,000000,241.86,242.86,239.99,242.18,194828,0
+EPAM.US,D,20200619,000000,246.03,252.72,243.87,252.32,913657,0
+EPAM.US,D,20200622,000000,252.3,254.955,249.1656,251.15,495991,0
+EPAM.US,D,20200623,000000,252.7,257.98,249.47,253.68,393119,0
+EPAM.US,D,20200624,000000,252.29,254,243.96,247.5,330132,0
+EPAM.US,D,20200625,000000,248,251.14,245.665,250.99,354196,0
+EPAM.US,D,20200626,000000,250.99,252.45,243.68,244.38,793932,0
+EPAM.US,D,20200629,000000,245,247.58,239.61,246.09,238388,0
+EPAM.US,D,20200630,000000,245.87,252.18,245.65,252.01,332433,0
+EPAM.US,D,20200701,000000,252.75,254.68,249.26,252.96,275820,0
+EPAM.US,D,20200702,000000,254.42,255.865,249.98,250.16,257981,0
+EPAM.US,D,20200706,000000,253.78,257.73,252.84,253.2,446923,0
+EPAM.US,D,20200707,000000,251.93,258.98,251.26,252.25,263861,0
+EPAM.US,D,20200708,000000,254.24,257.62,253.3,255.66,274882,0
+EPAM.US,D,20200709,000000,258.03,262.51,255.19,262.1,254802,0
+EPAM.US,D,20200710,000000,260.71,263.355,258.31,261.14,165305,0
+EPAM.US,D,20200713,000000,262.52,266.06,250.86,252.54,386803,0
+EPAM.US,D,20200714,000000,250.46,254.22,246.01,253.61,290673,0
+EPAM.US,D,20200715,000000,257.28,260.275,255.34,260.07,139762,0
+EPAM.US,D,20200716,000000,258.16,260.21,255.665,258.22,264359,0
+EPAM.US,D,20200717,000000,260.82,265.16,259.48,264.69,190891,0
+EPAM.US,D,20200720,000000,265.12,280.39,264.8901,278.86,408197,0
+EPAM.US,D,20200721,000000,278.95,282.5575,276.82,278.52,605702,0
+EPAM.US,D,20200722,000000,278.8,280.09,275.72,278.13,241957,0
+EPAM.US,D,20200723,000000,279.15,283.39,273.62,278.22,200704,0
+EPAM.US,D,20200724,000000,275.27,276.39,271,274.1,231829,0
+EPAM.US,D,20200727,000000,275,282.09,274.5,280.05,237433,0
+EPAM.US,D,20200728,000000,279.34,280.32,274.73,276.93,261165,0
+EPAM.US,D,20200729,000000,278.76,284.68,278.76,284.51,402704,0
+EPAM.US,D,20200730,000000,281.42,287.63,279.52,287.05,250134,0
+EPAM.US,D,20200731,000000,287.59,290.12,281,290.08,385444,0
+EPAM.US,D,20200803,000000,291.98,294.98,288.88,291.75,212005,0
+EPAM.US,D,20200804,000000,291.17,292.1128,288.27,291.47,211459,0
+EPAM.US,D,20200805,000000,293.25,295.595,289.53,294.11,398547,0
+EPAM.US,D,20200806,000000,296.35,304.8,286.8973,297.48,360880,0
+EPAM.US,D,20200807,000000,298.21,306.41,296.62,298,351565,0
+EPAM.US,D,20200810,000000,296.81,299.56,291.509,298.73,188709,0
+EPAM.US,D,20200811,000000,297.65,299.09,294.25,295.94,256273,0
+EPAM.US,D,20200812,000000,305,314.315,303.338,312.2,358689,0
+EPAM.US,D,20200813,000000,311.21,314.7412,307.725,308.72,324240,0
+EPAM.US,D,20200814,000000,308.81,311.41,306.585,307.97,132669,0
+EPAM.US,D,20200817,000000,310,313.2225,307.99,308.38,200018,0
+EPAM.US,D,20200818,000000,307.71,310,300.96,304.05,428636,0
+EPAM.US,D,20200819,000000,304.34,307.3,302.23,303.76,177747,0
+EPAM.US,D,20200820,000000,301.07,304.99,301,302.79,363419,0
+EPAM.US,D,20200821,000000,304,309.99,302.24,308.56,239553,0
+EPAM.US,D,20200824,000000,310,315.67,310,313.43,279226,0
+EPAM.US,D,20200825,000000,315,320.09,314.95,319.3,267112,0
+EPAM.US,D,20200826,000000,320,325.92,319.26,323.01,307166,0
+EPAM.US,D,20200827,000000,324.88,326.93,321.58,323.73,305937,0
+EPAM.US,D,20200828,000000,325,328.58,325,326.28,315765,0
+EPAM.US,D,20200831,000000,327.34,328.96,325,327.1,236670,0
+EPAM.US,D,20200901,000000,327.13,335.72,327.03,334.78,267812,0
+EPAM.US,D,20200902,000000,336,338.91,330.9,337.74,334987,0
+EPAM.US,D,20200903,000000,334.4,334.4,319.4,324.5,345000,0
+EPAM.US,D,20200904,000000,322.67,322.9,303.43,316.3,409397,0
+EPAM.US,D,20200908,000000,305.01,314.03,301.67,309.35,365917,0
+EPAM.US,D,20200909,000000,315.02,321.891,312.9665,318.92,315761,0
+EPAM.US,D,20200910,000000,322.5,327.48,317.785,318.47,358319,0
+EPAM.US,D,20200911,000000,319.43,319.75,312.14,314.95,244787,0
+EPAM.US,D,20200914,000000,320.58,327.56,320.58,324.62,152364,0
+EPAM.US,D,20200915,000000,329.3,335.17,326.67,334.92,229079,0
+EPAM.US,D,20200916,000000,335.73,338.3248,328.02,329.71,434563,0
+EPAM.US,D,20200917,000000,323.28,325,317.86,322.2,475072,0
+EPAM.US,D,20200918,000000,325.51,325.515,315.79,316.19,1115135,0
+EPAM.US,D,20200921,000000,311.44,314.94,307.53,314.3,450192,0
+EPAM.US,D,20200922,000000,318.3,322.09,312.61,321.73,386568,0
+EPAM.US,D,20200923,000000,322.45,324.15,314.75,314.75,233028,0
+EPAM.US,D,20200924,000000,311.34,319.23,311.035,314.98,207405,0
+EPAM.US,D,20200925,000000,313.46,323.305,312.72,322.95,214367,0
+EPAM.US,D,20200928,000000,325.54,331.98,325.365,328.96,212672,0
+EPAM.US,D,20200929,000000,330.22,332.74,324.09,325.56,235923,0
+EPAM.US,D,20200930,000000,328.65,330.39,322.69,323.28,302962,0
+EPAM.US,D,20201001,000000,328.32,335.32,326.5101,334.12,353412,0
+EPAM.US,D,20201002,000000,326.51,333.52,324.6701,326.92,185202,0
+EPAM.US,D,20201005,000000,330.34,335,328.6537,333.78,258557,0
+EPAM.US,D,20201006,000000,334.02,344.36,330.01,335.34,481072,0
+EPAM.US,D,20201007,000000,339.22,344.98,339.01,344.32,154923,0
+EPAM.US,D,20201008,000000,346,348.125,331.5,334.64,387100,0
+EPAM.US,D,20201009,000000,337.87,342.9999,336.52,337.25,259791,0
+EPAM.US,D,20201012,000000,343,346.84,337.6312,345.08,156949,0
+EPAM.US,D,20201013,000000,346,349.23,342.13,348.76,232638,0
+EPAM.US,D,20201014,000000,350,355.405,344.715,346.89,208033,0
+EPAM.US,D,20201015,000000,342.55,350.115,339.2,349.04,159604,0
+EPAM.US,D,20201016,000000,350,354.16,347.66,350.57,131545,0
+EPAM.US,D,20201019,000000,352,356.48,341.39,342.58,179706,0
+EPAM.US,D,20201020,000000,344.85,347.92,343.645,345.66,141808,0
+EPAM.US,D,20201021,000000,348.67,354,344.3,347.36,179506,0
+EPAM.US,D,20201022,000000,348.74,348.74,333.01,337.26,226675,0
+EPAM.US,D,20201023,000000,338,341.06,332.43,339.05,190868,0
+EPAM.US,D,20201026,000000,336.37,340,323.01,328.44,175862,0
+EPAM.US,D,20201027,000000,328.68,332,325.495,326.78,162970,0
+EPAM.US,D,20201028,000000,320.95,322,314.45,315.67,165632,0
+EPAM.US,D,20201029,000000,318.98,322.855,315.21,317.02,212595,0
+EPAM.US,D,20201030,000000,315.25,319.24,306.3,308.95,224448,0
+EPAM.US,D,20201102,000000,312.18,321.42,311.79,313.7,257776,0
+EPAM.US,D,20201103,000000,317.53,318.28,306.29,314.12,258651,0
+EPAM.US,D,20201104,000000,325.43,337.89,321.86,328.86,599281,0
+EPAM.US,D,20201105,000000,339.28,356.98,339.28,346.63,399230,0
+EPAM.US,D,20201106,000000,348.56,348.56,341.99,342.23,273400,0
+EPAM.US,D,20201109,000000,345.33,347.95,318.02,318.54,437556,0
+EPAM.US,D,20201110,000000,315.34,316.98,305.83,312.6,360256,0
+EPAM.US,D,20201111,000000,318.37,327.85,318.37,326.97,174220,0
+EPAM.US,D,20201112,000000,331.96,335.8,328.9401,332.73,366993,0
+EPAM.US,D,20201113,000000,333.15,336,330.55,333.38,210089,0
+EPAM.US,D,20201116,000000,329.93,331.44,322.05,322.82,147910,0
+EPAM.US,D,20201117,000000,322.01,331.87,322.01,331.62,300316,0
+EPAM.US,D,20201118,000000,330.88,331.65,323.38,327.93,251708,0
+EPAM.US,D,20201119,000000,327.87,335.76,324.87,334.58,183403,0
+EPAM.US,D,20201120,000000,337.5,344.25,332.93,341.01,272628,0
+EPAM.US,D,20201123,000000,341.98,345.65,334.26,335.69,162706,0
+EPAM.US,D,20201124,000000,333,335.625,312.99,315.46,517143,0
+EPAM.US,D,20201125,000000,318,325.04,311.819,318.65,438576,0
+EPAM.US,D,20201127,000000,321.71,328.27,320.8,325.95,101081,0
+EPAM.US,D,20201130,000000,326.12,328.455,316.91,322.33,510537,0
+EPAM.US,D,20201201,000000,324.1,330.25,319.09,328.82,330875,0
+EPAM.US,D,20201202,000000,327.08,327.08,319.57,323.59,273249,0
+EPAM.US,D,20201203,000000,323.5,326.28,319.3,319.69,185075,0
+EPAM.US,D,20201204,000000,320,333.05,320,324.93,211476,0
+EPAM.US,D,20201207,000000,323.88,325.8427,319.35,323.08,184211,0
+EPAM.US,D,20201208,000000,324.37,330.65,321.46,329.46,223224,0
+EPAM.US,D,20201209,000000,328.19,328.79,315.94,320.58,315696,0
+EPAM.US,D,20201210,000000,316.5,324.25,314.08,322.76,272744,0
+EPAM.US,D,20201211,000000,322,324.49,318.34,321.2,227008,0
+EPAM.US,D,20201214,000000,322.39,333.99,322.39,325.22,289173,0
+EPAM.US,D,20201215,000000,328.18,329.565,323.28,325.93,180242,0
+EPAM.US,D,20201216,000000,326.42,334.64,324.5,334.04,399075,0
+EPAM.US,D,20201217,000000,338.51,359.39,337.08,344.2,806993,0
+EPAM.US,D,20201218,000000,348.22,349.1,338.52,346.53,673175,0
+EPAM.US,D,20201221,000000,341.47,342.9,334.3,340.63,365014,0
+EPAM.US,D,20201222,000000,341.49,356.5,341.49,355.46,585931,0
+EPAM.US,D,20201223,000000,355,358.94,351.7,352.86,234691,0
+EPAM.US,D,20201224,000000,352.27,358.87,352.27,356.34,139250,0
+EPAM.US,D,20201228,000000,359.18,359.18,352.66,353.63,170271,0
+EPAM.US,D,20201229,000000,355,356.21,347.5,351.75,166691,0
+EPAM.US,D,20201230,000000,354.13,359.22,350.98,358.48,240486,0
+EPAM.US,D,20201231,000000,359,360.89,355.98,358.35,254030,0
+EPAM.US,D,20210104,000000,359.01,360.245,340.59,348.06,323750,0
+EPAM.US,D,20210105,000000,346.17,351.51,342.56,345.7,233299,0
+EPAM.US,D,20210106,000000,341.06,346.02,328.9,329.66,553739,0
+EPAM.US,D,20210107,000000,334.74,341.49,334.565,338.48,473509,0
+EPAM.US,D,20210108,000000,341.17,347.17,340.32,342.37,342261,0
+EPAM.US,D,20210111,000000,338.91,346.095,337.02,342.84,200864,0
+EPAM.US,D,20210112,000000,343.36,344.87,330.763,331.73,418866,0
+EPAM.US,D,20210113,000000,333.37,337.27,332.62,333.54,533285,0
+EPAM.US,D,20210114,000000,335,342.58,334.28,340.65,333088,0
+EPAM.US,D,20210115,000000,340.54,350.66,340.54,348.01,319098,0
+EPAM.US,D,20210119,000000,354.28,355.995,345.025,351.41,326451,0
+EPAM.US,D,20210120,000000,353.14,365.15,353.02,363.9,311998,0
+EPAM.US,D,20210121,000000,365,369.5081,361.02,363.26,306668,0
+EPAM.US,D,20210122,000000,361.78,365.505,359.4627,359.69,187427,0
+EPAM.US,D,20210125,000000,365.15,365.15,344.03,354.15,249388,0
+EPAM.US,D,20210126,000000,354.08,355,348.18,350.75,229905,0
+EPAM.US,D,20210127,000000,346,349.99,333.68,339.62,307995,0
+EPAM.US,D,20210128,000000,341.7,351.83,340.13,348.97,164811,0
+EPAM.US,D,20210129,000000,346.76,348.5,338.6,344.43,238888,0
+EPAM.US,D,20210201,000000,347,357.05,347,356.7,222603,0
+EPAM.US,D,20210202,000000,360,371.63,359.91,370.93,280118,0
+EPAM.US,D,20210203,000000,370,374.13,368.55,372.78,333256,0
+EPAM.US,D,20210204,000000,373,375.38,364.66,373.09,226028,0
+EPAM.US,D,20210205,000000,375.84,379.6249,373.39,377.43,245682,0
+EPAM.US,D,20210208,000000,379,391.2343,377.26,390.33,245355,0
+EPAM.US,D,20210209,000000,389,397.34,385.25,394.46,451563,0
+EPAM.US,D,20210210,000000,398.26,398.26,386.08,387.33,173056,0
+EPAM.US,D,20210211,000000,390.04,396.755,390.04,392.89,129239,0
+EPAM.US,D,20210212,000000,393,400.98,389.0756,400.27,166670,0
+EPAM.US,D,20210216,000000,401.35,402.62,393.87,394.48,183378,0
+EPAM.US,D,20210217,000000,392.51,393.925,387.94,391.7,308703,0
+EPAM.US,D,20210218,000000,387.37,394.15,372.7038,378.46,371458,0
+EPAM.US,D,20210219,000000,378.55,384.99,375.46,376,205231,0
+EPAM.US,D,20210222,000000,372.08,374.92,358.84,364.89,649115,0
+EPAM.US,D,20210223,000000,356.53,371.85,350,371.63,278028,0
+EPAM.US,D,20210224,000000,367.44,369.92,359.17,369.26,210571,0
+EPAM.US,D,20210225,000000,369.02,371.78,360.2835,364.18,255474,0
+EPAM.US,D,20210226,000000,367.16,378.27,361.8,373.61,315462,0
+EPAM.US,D,20210301,000000,378,385.11,377.845,384.65,178076,0
+EPAM.US,D,20210302,000000,384.13,390.4,382.8,387.29,262431,0
+EPAM.US,D,20210303,000000,387.27,387.27,372.515,378.79,298059,0
+EPAM.US,D,20210304,000000,376.94,377.18,353.32,359.5,547646,0
+EPAM.US,D,20210305,000000,364.22,367.78,346.91,358.55,414585,0
+EPAM.US,D,20210308,000000,355.46,355.46,338.69,339.12,556514,0
+EPAM.US,D,20210309,000000,350.28,356.8,343.54,351.45,405591,0
+EPAM.US,D,20210310,000000,355.05,355.73,347.87,353.24,278324,0
+EPAM.US,D,20210311,000000,361.8,367.3,359.0241,366.02,186815,0
+EPAM.US,D,20210312,000000,361.05,368.23,359.49,364.15,188069,0
+EPAM.US,D,20210315,000000,365,372.58,362.8,372.57,116623,0
+EPAM.US,D,20210316,000000,376.18,377.5175,368.42,371.68,121716,0
+EPAM.US,D,20210317,000000,367.98,377.45,363.3,373.88,210863,0
+EPAM.US,D,20210318,000000,370.97,375.69,358.68,368.91,313496,0
+EPAM.US,D,20210319,000000,368.77,381.23,366.185,379.6,427126,0
+EPAM.US,D,20210322,000000,381.73,384.58,378.075,380.45,212530,0
+EPAM.US,D,20210323,000000,377.87,381.19,371.485,373.83,186036,0
+EPAM.US,D,20210324,000000,373.95,376.7799,367.9,368.51,276940,0
+EPAM.US,D,20210325,000000,364.25,368.37,357.51,368.01,251399,0
+EPAM.US,D,20210326,000000,368.23,388.07,367.3,387.74,323218,0
+EPAM.US,D,20210329,000000,388.64,390.93,375.75,378.08,301268,0
+EPAM.US,D,20210330,000000,375.51,386.825,374.95,383.51,200580,0
+EPAM.US,D,20210331,000000,387.14,407.06,384.73,396.69,446774,0
+EPAM.US,D,20210401,000000,401.63,406.41,394.02,399.99,240618,0
+EPAM.US,D,20210405,000000,400.8,410.82,400.221,409.31,156673,0
+EPAM.US,D,20210406,000000,407.86,413.05,406,411.01,184161,0
+EPAM.US,D,20210407,000000,410,412,405.04,410.36,139236,0
+EPAM.US,D,20210408,000000,415.09,421.64,412.78,420.55,297771,0
+EPAM.US,D,20210409,000000,420,424.65,415,423.06,257071,0
+EPAM.US,D,20210412,000000,416.03,426.49,414.5,424.67,361863,0
+EPAM.US,D,20210413,000000,426,436.8099,426,432.48,276594,0
+EPAM.US,D,20210414,000000,432.48,436.22,428.76,430.4,700021,0
+EPAM.US,D,20210415,000000,437.64,449.29,437.305,448.67,367900,0
+EPAM.US,D,20210416,000000,448,448,440.81,446.04,261784,0
+EPAM.US,D,20210419,000000,444.22,447.37,440.76,446.94,328710,0
+EPAM.US,D,20210420,000000,448.32,450.42,444.755,446.92,262885,0
+EPAM.US,D,20210421,000000,445.87,450,441.9614,448.83,338967,0
+EPAM.US,D,20210422,000000,450,454.48,447.49,448.52,313559,0
+EPAM.US,D,20210423,000000,450,458.33,449.045,458.15,201671,0
+EPAM.US,D,20210426,000000,458,460.97,456.425,458.83,350791,0
+EPAM.US,D,20210427,000000,460,460.61,455.865,458.84,291686,0
+EPAM.US,D,20210428,000000,458.36,461.81,456.28,459.73,302465,0
+EPAM.US,D,20210429,000000,461.79,461.98,455.395,459,358163,0
+EPAM.US,D,20210430,000000,454.38,461.35,451.825,457.75,352355,0
+EPAM.US,D,20210503,000000,461,462.83,457.5301,459.58,413884,0
+EPAM.US,D,20210504,000000,455.61,459.77,453.415,458.52,524797,0
+EPAM.US,D,20210505,000000,462.28,462.49,459.42,461.28,222693,0
+EPAM.US,D,20210506,000000,452.48,458.56,433.9163,458.38,495292,0
+EPAM.US,D,20210507,000000,465,466.21,458.3666,460.2,412400,0
+EPAM.US,D,20210510,000000,459.24,466.97,454.555,460.01,291942,0
+EPAM.US,D,20210511,000000,450.84,454.33,436.18,454.09,534644,0
+EPAM.US,D,20210512,000000,447.41,448.745,440.24,441.16,362935,0
+EPAM.US,D,20210513,000000,445.69,450.7,442.5,446.89,240243,0
+EPAM.US,D,20210514,000000,450.97,452.65,446.5,451.56,418155,0
+EPAM.US,D,20210517,000000,448.48,451.53,443.22,447.74,290470,0
+EPAM.US,D,20210518,000000,450.5,450.66,445.93,446.48,277310,0
+EPAM.US,D,20210519,000000,440.9,451.97,436.43,451.24,326712,0
+EPAM.US,D,20210520,000000,453.68,474.37,452.66,472.26,532899,0
+EPAM.US,D,20210521,000000,476.08,480.87,471.48,477.22,332359,0
+EPAM.US,D,20210524,000000,480,485.91,477.45,484.42,309006,0
+EPAM.US,D,20210525,000000,485,486.2,477.57,479.27,459598,0
+EPAM.US,D,20210526,000000,481.75,481.97,475.8,477.84,452974,0
+EPAM.US,D,20210527,000000,475.53,480.1,469.02,471.83,798818,0
+EPAM.US,D,20210528,000000,473.95,482.378,472.4,477.6,182456,0
+EPAM.US,D,20210601,000000,490.62,490.62,470.775,478.59,361004,0
+EPAM.US,D,20210602,000000,481.86,485.02,479.71,481.16,327778,0
+EPAM.US,D,20210603,000000,476.57,480.9899,474.05,474.99,320682,0
+EPAM.US,D,20210604,000000,480.72,484.54,478.515,482.3,240245,0
+EPAM.US,D,20210607,000000,483.94,489,481.23,487.67,371006,0
+EPAM.US,D,20210608,000000,489.09,492.78,483.46,489.17,238313,0
+EPAM.US,D,20210609,000000,490.31,495.73,488.4,492.98,306962,0
+EPAM.US,D,20210610,000000,493.56,506.8099,493.56,505.63,252715,0
+EPAM.US,D,20210611,000000,504.27,510.46,501.6401,508.46,283752,0
+EPAM.US,D,20210614,000000,506.85,513.6,506.81,508.21,330597,0
+EPAM.US,D,20210615,000000,509.44,509.89,498.6,500.8,344265,0
+EPAM.US,D,20210616,000000,504.98,507.03,499.13,503.87,242176,0
+EPAM.US,D,20210617,000000,501.68,514.985,500.62,514.6,252011,0
+EPAM.US,D,20210618,000000,514.48,521.86,510.21,510.52,389432,0
+EPAM.US,D,20210621,000000,510.6,520.51,506.26,518.54,152229,0
+EPAM.US,D,20210622,000000,517.23,520.22,515.42,519.16,223458,0
+EPAM.US,D,20210623,000000,519.63,520.58,515.49,515.88,285986,0
+EPAM.US,D,20210624,000000,521.55,523.13,515.37,518.53,313468,0
+EPAM.US,D,20210625,000000,518.33,525,509.75,523.15,667865,0
+EPAM.US,D,20210628,000000,525.62,527.04,519.53,521.06,192953,0
+EPAM.US,D,20210629,000000,519,520.24,516.815,519.21,367850,0
+EPAM.US,D,20210630,000000,516.82,516.82,510.51,510.96,308543,0
+EPAM.US,D,20210701,000000,510.43,514.44,507.8,510.24,230742,0
+EPAM.US,D,20210702,000000,512.45,516.74,511.04,516.28,152729,0
+EPAM.US,D,20210706,000000,519,520.82,516.06,519.76,275214,0
+EPAM.US,D,20210707,000000,522,528.725,516.08,527.05,277222,0
+EPAM.US,D,20210708,000000,516.43,521.485,512.62,515.2,215032,0
+EPAM.US,D,20210709,000000,516,527.83,514.3,527.82,272202,0
+EPAM.US,D,20210712,000000,536.82,542.76,530.23,534.59,302398,0
+EPAM.US,D,20210713,000000,531.99,539.98,530.06,536.29,201998,0
+EPAM.US,D,20210714,000000,540.01,544.12,538,541.93,259297,0
+EPAM.US,D,20210715,000000,543.36,545.4,534.95,538.35,159230,0
+EPAM.US,D,20210716,000000,540.19,541.993,527.62,527.71,243488,0
+EPAM.US,D,20210719,000000,522.05,535.58,518.0096,534.54,234622,0
+EPAM.US,D,20210720,000000,540.05,550.07,538.78,545.15,235877,0
+EPAM.US,D,20210721,000000,544.06,549.98,542.01,548.24,208385,0
+EPAM.US,D,20210722,000000,550.25,553.1,547.03,552.3,143373,0
+EPAM.US,D,20210723,000000,554.67,561.46,554.67,557.36,178986,0
+EPAM.US,D,20210726,000000,557.75,559.75,550.64,553.69,192740,0
+EPAM.US,D,20210727,000000,552.35,553.87,541.41,553.85,174445,0
+EPAM.US,D,20210728,000000,556.98,558.27,551.09,552.96,199407,0
+EPAM.US,D,20210729,000000,555.08,562.98,555.08,556.14,173071,0
+EPAM.US,D,20210730,000000,554.5,563.89,551.34,559.8,137775,0
+EPAM.US,D,20210802,000000,563.52,565.32,556.85,558.4,138166,0
+EPAM.US,D,20210803,000000,570.37,571.35,563.64,571.21,147772,0
+EPAM.US,D,20210804,000000,569.4,576.45,568.75,569.08,202548,0
+EPAM.US,D,20210805,000000,600.405,601.805,583.87,589.66,341281,0
+EPAM.US,D,20210806,000000,588.86,598.46,581.95,598.02,321628,0
+EPAM.US,D,20210809,000000,599.19,609.042,596.26,608.75,300660,0
+EPAM.US,D,20210810,000000,608.52,618.57,603.12,604.22,236861,0
+EPAM.US,D,20210811,000000,605.01,608.015,598.1,600,290530,0
+EPAM.US,D,20210812,000000,598,607.635,596.055,602,559065,0
+EPAM.US,D,20210813,000000,602,613.5688,601.305,607.85,288624,0
+EPAM.US,D,20210816,000000,608.01,618.98,599.6,618.97,237633,0
+EPAM.US,D,20210817,000000,617.89,622.44,612.2729,620.33,197697,0
+EPAM.US,D,20210818,000000,620.15,628,619.19,622,239109,0
+EPAM.US,D,20210819,000000,617.9,625.21,616.0247,619.56,307021,0
+EPAM.US,D,20210820,000000,621.31,634.2,621.31,630.11,251643,0
+EPAM.US,D,20210823,000000,633.48,642.625,626.59,626.63,362927,0
+EPAM.US,D,20210824,000000,628.23,634.735,623.38,633.32,509641,0
+EPAM.US,D,20210825,000000,631.49,635.81,617,620,471686,0
+EPAM.US,D,20210826,000000,620,626.6373,610.055,622.34,431704,0
+EPAM.US,D,20210827,000000,627.57,636.77,626.08,629.1,251519,0
+EPAM.US,D,20210830,000000,633.21,638.59,631.15,636.3,249301,0
+EPAM.US,D,20210831,000000,638.62,638.62,628.05,632.81,373469,0
+EPAM.US,D,20210901,000000,633.29,635.92,627.26,631.25,255082,0
+EPAM.US,D,20210902,000000,633.41,636.729,626.01,633.12,228232,0
+EPAM.US,D,20210903,000000,632.88,644.14,630.23,643.39,164376,0
+EPAM.US,D,20210907,000000,646.11,648.72,626.61,627.12,285586,0
+EPAM.US,D,20210908,000000,630,633.51,626.02,629.32,256169,0
+EPAM.US,D,20210909,000000,629.15,634.85,626.265,626.89,277181,0
+EPAM.US,D,20210910,000000,634.91,642.55,627.01,627.01,248936,0
+EPAM.US,D,20210913,000000,628.33,628.33,608.34,617.66,396498,0
+EPAM.US,D,20210914,000000,621.63,633.5747,618.2101,622.71,327282,0
+EPAM.US,D,20210915,000000,623.34,627.36,615.74,623.82,365062,0
+EPAM.US,D,20210916,000000,621.45,627.37,615.44,627.37,412378,0
+EPAM.US,D,20210917,000000,624,624.245,606.49,613.95,633518,0
+EPAM.US,D,20210920,000000,603.04,610.31,597.97,605.29,335105,0
+EPAM.US,D,20210921,000000,611.72,616.93,606.82,614.01,244960,0
+EPAM.US,D,20210922,000000,616,623.585,607.94,621.03,190088,0
+EPAM.US,D,20210923,000000,627.33,631.0614,620.0001,629.53,237158,0
+EPAM.US,D,20210924,000000,624.45,629.59,620.09,629.47,177943,0
+EPAM.US,D,20210927,000000,621.13,627.09,593.28,597.63,355066,0
+EPAM.US,D,20210928,000000,584.52,588,567.59,568.55,474434,0
+EPAM.US,D,20210929,000000,574.91,578.49,566.01,570.25,347820,0
+EPAM.US,D,20210930,000000,572.52,580.74,570.03,570.48,320491,0
+EPAM.US,D,20211001,000000,574.08,578.695,561.81,575.44,168212,0
+EPAM.US,D,20211004,000000,570,570,552.08,564.07,330460,0
+EPAM.US,D,20211005,000000,567.85,581.51,566.35,577.65,324632,0
+EPAM.US,D,20211006,000000,573.03,582.17,566.52,582.17,208145,0
+EPAM.US,D,20211007,000000,586.86,600,586.86,594.89,324735,0
+EPAM.US,D,20211008,000000,596.23,599.99,585.3,586.72,200888,0
+EPAM.US,D,20211011,000000,581.46,584.51,575.88,576.49,188893,0
+EPAM.US,D,20211012,000000,580.84,587.67,575.21,582.56,97065,0
+EPAM.US,D,20211013,000000,591.75,596.64,585,596.57,211067,0
+EPAM.US,D,20211014,000000,603.61,616.8486,601.7,610.84,188817,0
+EPAM.US,D,20211015,000000,614.3,619.33,611.13,618.99,199357,0
+EPAM.US,D,20211018,000000,619.31,633.67,616.5,632.79,171829,0
+EPAM.US,D,20211019,000000,636.58,644.89,633.25,634.16,187190,0
+EPAM.US,D,20211020,000000,638.52,638.52,625,627.9,199156,0
+EPAM.US,D,20211021,000000,630.52,643.64,625.54,642.67,160319,0
+EPAM.US,D,20211022,000000,644.04,649.5,640.455,648.41,119627,0
+EPAM.US,D,20211025,000000,650,656.46,645.64,652.26,121352,0
+EPAM.US,D,20211026,000000,658.03,658.03,644.07,653.49,181675,0
+EPAM.US,D,20211027,000000,651.83,659.47,646.3,652.36,224295,0
+EPAM.US,D,20211028,000000,659.01,672.12,656.515,670.53,232581,0
+EPAM.US,D,20211029,000000,662.97,674.81,660.5,673.24,239684,0
+EPAM.US,D,20211101,000000,675.13,675.13,652.77,659.65,215413,0
+EPAM.US,D,20211102,000000,658.72,675.85,656.295,674.33,195348,0
+EPAM.US,D,20211103,000000,679.09,680,654.06,679.95,372336,0
+EPAM.US,D,20211104,000000,689.71,718.175,679,716.26,359776,0
+EPAM.US,D,20211105,000000,725.4,725.4,703.78,705.06,216861,0
+EPAM.US,D,20211108,000000,706.15,722.75,699.27,717.49,222135,0
+EPAM.US,D,20211109,000000,715,722.12,711.65,717.08,256747,0
+EPAM.US,D,20211110,000000,705,706.915,668.97,674.65,291301,0
+EPAM.US,D,20211111,000000,684.3,690,667.19,668.15,467903,0
+EPAM.US,D,20211112,000000,675.64,678.99,664.015,671.36,492709,0
+EPAM.US,D,20211115,000000,672,675.8699,654.78,660.68,240607,0
+EPAM.US,D,20211116,000000,658,674.3,657.76,671.01,365694,0
+EPAM.US,D,20211117,000000,675,675.01,663.04,665.73,178756,0
+EPAM.US,D,20211118,000000,665.27,669.25,658.45,663.94,196701,0
+EPAM.US,D,20211119,000000,667.49,670.83,658.48,663.84,201023,0
+EPAM.US,D,20211122,000000,665.16,670.07,610.96,614.16,351799,0
+EPAM.US,D,20211123,000000,625.22,626.47,595.57,602.94,508307,0
+EPAM.US,D,20211124,000000,595.61,622.68,593.78,620.27,302570,0
+EPAM.US,D,20211126,000000,614.57,629.8899,607.7,609,114750,0
+EPAM.US,D,20211129,000000,618.83,642.99,610.86,634.17,334696,0
+EPAM.US,D,20211130,000000,633.99,641.37,605.63,608.55,454094,0
+EPAM.US,D,20211201,000000,618.35,624.5,595,595.01,258023,0
+EPAM.US,D,20211202,000000,591.68,622.47,590.77,619.84,257773,0
+EPAM.US,D,20211203,000000,624.07,624.07,584.5,596.69,349762,0
+EPAM.US,D,20211206,000000,587.79,588.415,566.63,572.8,532020,0
+EPAM.US,D,20211207,000000,597.21,601.5863,589.555,595,454745,0
+EPAM.US,D,20211208,000000,648.87,704.7199,643.33,700.14,3746103,0
+EPAM.US,D,20211209,000000,708,719.5599,694.1545,700.01,1771013,0
+EPAM.US,D,20211210,000000,698.87,710.59,689.565,697.12,1201172,0
+EPAM.US,D,20211213,000000,698,709.99,666.04,685,11664963,0
+EPAM.US,D,20211214,000000,675,679.32,642.2,663.13,1585300,0
+EPAM.US,D,20211215,000000,661.5,668.88,625.39,649.02,1113520,0
+EPAM.US,D,20211216,000000,655.5,669.86,628.245,635.73,673056,0
+EPAM.US,D,20211217,000000,623.03,641.965,618.32,636.33,826264,0
+EPAM.US,D,20211220,000000,626.65,636.965,619.05,623.03,474285,0
+EPAM.US,D,20211221,000000,626.93,649,620.81,648.99,333407,0
+EPAM.US,D,20211222,000000,649.03,662.61,646.07,660.52,317196,0
+EPAM.US,D,20211223,000000,658.26,665.415,656.65,663.08,271305,0
+EPAM.US,D,20211227,000000,669.55,699.12,669.47,697,328288,0
+EPAM.US,D,20211228,000000,697.32,697.32,677.435,682.2,272938,0
+EPAM.US,D,20211229,000000,682.51,689.98,677.77,677.84,231087,0
+EPAM.US,D,20211230,000000,680.19,684.3,671.57,673.14,295679,0
+EPAM.US,D,20211231,000000,671.42,676.93,666.81,668.45,292297,0
+EPAM.US,D,20220103,000000,670.32,675.34,638.12,642.2,433216,0
+EPAM.US,D,20220104,000000,641.21,646.16,607.95,618.71,509128,0
+EPAM.US,D,20220105,000000,605.85,625.46,587.11,587.8,581163,0
+EPAM.US,D,20220106,000000,579.45,590.81,570.48,579.05,616214,0
+EPAM.US,D,20220107,000000,578.93,584.69,555.01,556.68,471129,0
+EPAM.US,D,20220110,000000,540.24,545.86,531.04,545.85,966620,0
+EPAM.US,D,20220111,000000,547.32,560.71,545.51,559.4,405865,0
+EPAM.US,D,20220112,000000,566,581.5617,565.48,571.11,598576,0
+EPAM.US,D,20220113,000000,571.11,576.37,540.49,540.62,520617,0
+EPAM.US,D,20220114,000000,536.65,546.265,527.38,543.06,488789,0
+EPAM.US,D,20220118,000000,528.58,531.26,504.015,505.95,732166,0
+EPAM.US,D,20220119,000000,505,523.03,492.12,493.98,797575,0
+EPAM.US,D,20220120,000000,497,508.67,484.65,486.07,709744,0
+EPAM.US,D,20220121,000000,479.67,486.17,464.46,464.71,644005,0
+EPAM.US,D,20220124,000000,447.84,469.415,433.21,468.41,1182334,0
+EPAM.US,D,20220125,000000,462.11,462.11,439,445.91,450889,0
+EPAM.US,D,20220126,000000,459.91,469.15,431.97,435.55,703375,0
+EPAM.US,D,20220127,000000,446.07,454,431.89,433.41,519561,0
+EPAM.US,D,20220128,000000,434.98,451.56,423.54,451.1,549803,0
+EPAM.US,D,20220131,000000,453.88,476.91,453.88,476.14,509297,0
+EPAM.US,D,20220201,000000,481,485.71,471.27,484.36,367386,0
+EPAM.US,D,20220202,000000,486.99,496.4,473.375,474.95,507899,0
+EPAM.US,D,20220203,000000,456.83,463.94,442.21,443.52,778357,0
+EPAM.US,D,20220204,000000,444.47,458.92,443.56,453.68,554908,0
+EPAM.US,D,20220207,000000,452.97,461.5,446.19,448.09,307042,0
+EPAM.US,D,20220208,000000,443.4,459.15,437.03,456.04,364439,0
+EPAM.US,D,20220209,000000,466.18,478.88,466.18,478.51,325172,0
+EPAM.US,D,20220210,000000,459.81,486.5,459,470.42,528327,0
+EPAM.US,D,20220211,000000,472.62,476.75,422.81,426.14,950291,0
+EPAM.US,D,20220214,000000,422.63,436.95,417.96,427.95,591014,0
+EPAM.US,D,20220215,000000,442.1,463.29,442.1,462.54,833099,0
+EPAM.US,D,20220216,000000,452.99,455.15,441.2,450.39,671545,0
+EPAM.US,D,20220217,000000,470.25,478.88,438.21,440.99,775302,0
+EPAM.US,D,20220218,000000,446.25,453.78,432.1,443.23,609218,0
+EPAM.US,D,20220222,000000,430.72,436.19,422.72,427.74,743202,0
+EPAM.US,D,20220223,000000,430.31,439.99,417.8,418.23,946510,0
+EPAM.US,D,20220224,000000,350,385.04,347.46,382.28,2561266,0
+EPAM.US,D,20220225,000000,386.49,395.62,375.01,382.43,1673413,0
+EPAM.US,D,20220228,000000,351.44,355.76,198.25,207.75,10220839,0
+EPAM.US,D,20220301,000000,212.71,231.37,195.011,211.21,6847736,0
+EPAM.US,D,20220302,000000,222.81,251.99,217.21,245.17,3143328,0
+EPAM.US,D,20220303,000000,246.96,252,210.76,212.98,2569810,0
+EPAM.US,D,20220304,000000,211.01,219.6843,197.06,198.52,1556627,0
+EPAM.US,D,20220307,000000,201.11,201.11,174.59,174.8,2703375,0
+EPAM.US,D,20220308,000000,175.32,193.72,168.5925,186.75,3329301,0
+EPAM.US,D,20220309,000000,200.48,200.93,187.16,198.41,2247000,0
+EPAM.US,D,20220310,000000,195.14,196.31,184.5149,188.76,1227146,0
+EPAM.US,D,20220311,000000,196.78,207.84,189.315,200.14,1613789,0
+EPAM.US,D,20220314,000000,198.48,221.2832,198.48,220,2144167,0
+EPAM.US,D,20220315,000000,216.93,228.6084,210.92,225.04,2451325,0
+EPAM.US,D,20220316,000000,233.51,284.5,232.3,281.72,3724565,0
+EPAM.US,D,20220317,000000,270.47,275.715,261.97,273.19,1484851,0
+EPAM.US,D,20220318,000000,273.23,300.22,271.84,294.47,2817811,0
+EPAM.US,D,20220321,000000,293.41,295.5,277.0801,284.05,1890769,0
+EPAM.US,D,20220322,000000,283.39,304.45,283.39,303.54,1131197,0
+EPAM.US,D,20220323,000000,298.855,308,294.79,306.65,1785876,0
+EPAM.US,D,20220324,000000,304,305.4,285.86,288.05,1820374,0
+EPAM.US,D,20220325,000000,291.85,291.85,260.11,266.75,1227050,0
+EPAM.US,D,20220328,000000,270,279.98,264.1,275.19,1263173,0
+EPAM.US,D,20220329,000000,308.0035,330,299.87,307.05,1985049,0
+EPAM.US,D,20220330,000000,298.33,298.5,290.51,293,875197,0
+EPAM.US,D,20220331,000000,294.66,311.86,291.47,296.61,1185096,0
+EPAM.US,D,20220401,000000,297.37,303.83,285.845,287.04,701907,0
+EPAM.US,D,20220404,000000,291.47,298.61,286.42,297.94,602278,0
+EPAM.US,D,20220405,000000,294.05,294.22,274.74,282.39,799017,0
+EPAM.US,D,20220406,000000,276.01,280.84,269.89,275.47,579529,0
+EPAM.US,D,20220407,000000,273,285.575,272.12,280.29,530325,0
+EPAM.US,D,20220408,000000,283.56,321.21,280,308.69,1595615,0
+EPAM.US,D,20220411,000000,310,312,298.72,305.37,921044,0
+EPAM.US,D,20220412,000000,304.56,313.38,293.23,298.13,615494,0
+EPAM.US,D,20220413,000000,298.67,312.98,291.24,307.99,655030,0
+EPAM.US,D,20220414,000000,308.15,312.79,289.26,290.06,664713,0
+EPAM.US,D,20220418,000000,286.37,290.21,276.51,281.2,611386,0
+EPAM.US,D,20220419,000000,281.71,299.5,280,297.98,619177,0
+EPAM.US,D,20220420,000000,301.48,303.7,286.93,289.61,568800,0
+EPAM.US,D,20220421,000000,298.3,302,285.4,286.84,493771,0
+EPAM.US,D,20220422,000000,285.29,286.2133,275.75,276.76,719010,0
+EPAM.US,D,20220425,000000,271.18,280.67,270.43,280.07,487788,0
+EPAM.US,D,20220426,000000,278.3,279.9999,263.735,264.98,536235,0
+EPAM.US,D,20220427,000000,266.96,276.9635,260.68,266.82,491054,0
+EPAM.US,D,20220428,000000,273.68,285.26,264.27,281,537332,0
+EPAM.US,D,20220429,000000,278.7,282.87,263.66,264.99,534815,0
+EPAM.US,D,20220502,000000,268.21,288.79,265.38,288.5,1030794,0
+EPAM.US,D,20220503,000000,286.15,305.2384,286.15,297,1174475,0
+EPAM.US,D,20220504,000000,295.32,316.8,286.25,312.6,1294575,0
+EPAM.US,D,20220505,000000,340.68,364.65,333.27,346,2603540,0
+EPAM.US,D,20220506,000000,352.02,362.26,335.91,347,1625511,0
+EPAM.US,D,20220509,000000,333.84,338.76,300.995,317.89,1774437,0
+EPAM.US,D,20220510,000000,321.7,325.93,300.42,319.62,739151,0
+EPAM.US,D,20220511,000000,312.53,327.875,295.03,296.06,723164,0
+EPAM.US,D,20220512,000000,286.89,307.88,282.28,294.5,883521,0
+EPAM.US,D,20220513,000000,298.02,323.705,298.02,319.25,579589,0
+EPAM.US,D,20220516,000000,308.43,318.26,305.82,310.8,546650,0
+EPAM.US,D,20220517,000000,317.89,319.82,309.185,312.67,529707,0
+EPAM.US,D,20220518,000000,305.03,315.12,304,313,831046,0
+EPAM.US,D,20220519,000000,311,336.66,309.99,326.98,844505,0
+EPAM.US,D,20220520,000000,329.91,335,318.42,320.39,1491337,0
+EPAM.US,D,20220523,000000,317.97,327.91,310.675,314.66,723635,0
+EPAM.US,D,20220524,000000,305,312.385,292.51,308.87,850721,0
+EPAM.US,D,20220525,000000,304.29,312.77,295.73,305.48,834169,0
+EPAM.US,D,20220526,000000,304.04,324.435,302.71,322.86,713080,0
+EPAM.US,D,20220527,000000,323.02,343.2,323,340.35,829494,0
+EPAM.US,D,20220531,000000,339.22,340.36,323.51,338.52,1435890,0
+EPAM.US,D,20220601,000000,338.68,346.52,319.13,326.28,579115,0
+EPAM.US,D,20220602,000000,329.3,349.44,329.21,347.74,476383,0
+EPAM.US,D,20220603,000000,338.53,345.625,331.01,332.34,437755,0
+EPAM.US,D,20220606,000000,339.3,342.71,327.75,332.09,338837,0
+EPAM.US,D,20220607,000000,328.8,347.1,327.56,341.67,369116,0
+EPAM.US,D,20220608,000000,338.8,344.09,329.44,330.7,632588,0
+EPAM.US,D,20220609,000000,327.815,330.9,316.015,316.6,426820,0
+EPAM.US,D,20220610,000000,311.85,313.71,303.11,303.49,438486,0
+EPAM.US,D,20220613,000000,297,299.975,283.58,284.11,734507,0
+EPAM.US,D,20220614,000000,286.12,286.91,273.42,278.36,983164,0
+EPAM.US,D,20220615,000000,281.15,295.7,279.93,289.77,578665,0
+EPAM.US,D,20220616,000000,279.02,287.46,270.32,286.16,696529,0
+EPAM.US,D,20220617,000000,289.55,305.23,282.54,295.68,1292152,0
+EPAM.US,D,20220621,000000,302.205,311.18,299.67,300.3,633048,0
+EPAM.US,D,20220622,000000,290.59,313.1,290.59,309.44,365180,0
+EPAM.US,D,20220623,000000,309.07,332.1099,308.55,327.72,591347,0
+EPAM.US,D,20220624,000000,324.23,333.17,321.55,326.01,676346,0
+EPAM.US,D,20220627,000000,332.99,333.99,320.16,324.81,341353,0
+EPAM.US,D,20220628,000000,319.48,327.35,308.88,311.51,477906,0
+EPAM.US,D,20220629,000000,306.76,308.38,299.42,307.37,502783,0
+EPAM.US,D,20220630,000000,300.65,301.32,290.32,294.78,638666,0
+EPAM.US,D,20220701,000000,296.65,303.53,294.46,302.12,414085,0
+EPAM.US,D,20220705,000000,299.4,310.64,296.865,310.64,377796,0
+EPAM.US,D,20220706,000000,309.86,318.99,308.61,311.94,415447,0
+EPAM.US,D,20220707,000000,313,331.6,313,329.11,416713,0
+EPAM.US,D,20220708,000000,327.48,329.1,319.25,321.02,320744,0
+EPAM.US,D,20220711,000000,314.43,318.085,309.47,317.14,400440,0
+EPAM.US,D,20220712,000000,319.17,329.6699,302.05,304.75,507727,0
+EPAM.US,D,20220713,000000,299,311.32,297.26,302.39,306905,0
+EPAM.US,D,20220714,000000,298.44,299.77,291.43,298.03,303438,0
+EPAM.US,D,20220715,000000,305.77,308.38,299.44,302.56,321384,0
+EPAM.US,D,20220718,000000,307.3,312.315,304.3,305.86,374714,0
+EPAM.US,D,20220719,000000,311.86,325.3,309.14,323.42,475804,0
+EPAM.US,D,20220720,000000,323.51,327.49,316.57,317.55,435531,0
+EPAM.US,D,20220721,000000,314.88,333.439,312.44,330.92,524363,0
+EPAM.US,D,20220722,000000,331.8,336.02,319.9,323.3,290259,0
+EPAM.US,D,20220725,000000,324.18,324.18,311.01,320.17,237727,0
+EPAM.US,D,20220726,000000,317.95,317.95,309.65,313.21,226706,0
+EPAM.US,D,20220727,000000,320.12,326.46,318.49,325.63,406614,0
+EPAM.US,D,20220728,000000,325.28,348.14,324.76,342.79,535720,0
+EPAM.US,D,20220729,000000,342.09,349.67,338.29,349.25,394246,0
+EPAM.US,D,20220801,000000,344.59,367.47,343.08,366.42,505853,0
+EPAM.US,D,20220802,000000,362.54,371.72,357.95,364.33,398844,0
+EPAM.US,D,20220803,000000,366.65,374.535,365.46,370.03,459175,0
+EPAM.US,D,20220804,000000,395.22,417.19,393,415.39,1165001,0
+EPAM.US,D,20220805,000000,405.2,437.33,404.21,427.39,856666,0
+EPAM.US,D,20220808,000000,428.18,434.16,423.23,427.64,483291,0
+EPAM.US,D,20220809,000000,424.12,429.2167,416.12,419.52,648013,0
+EPAM.US,D,20220810,000000,437.39,445.645,434.68,440.92,815479,0
+EPAM.US,D,20220811,000000,444,445.63,434.115,435.61,557865,0
+EPAM.US,D,20220812,000000,439.63,446.94,433.15,444.91,254388,0
+EPAM.US,D,20220815,000000,438.14,451.48,435.99,448.53,277138,0
+EPAM.US,D,20220816,000000,442.19,451.24,442.03,447.5,450967,0
+EPAM.US,D,20220817,000000,440,457.96,439.97,457.95,692613,0
+EPAM.US,D,20220818,000000,455.31,462.99,447.65,449.2,603599,0
+EPAM.US,D,20220819,000000,444.37,453.21,440.53,442.55,483167,0
+EPAM.US,D,20220822,000000,431.85,444.31,427.01,441.17,430449,0
+EPAM.US,D,20220823,000000,440.04,443.42,431.71,434.7,187562,0
+EPAM.US,D,20220824,000000,436.33,440.95,432.54,434.58,278000,0
+EPAM.US,D,20220825,000000,436.93,449.24,434.465,446.11,215135,0
+EPAM.US,D,20220826,000000,445.45,446.7,422,422.57,211013,0
+EPAM.US,D,20220829,000000,409.43,421.73,408.4,416,421510,0
+EPAM.US,D,20220830,000000,422.64,425.71,409.685,424.71,392255,0
+EPAM.US,D,20220831,000000,427.71,432.61,422.5,426.5,543866,0
+EPAM.US,D,20220901,000000,421,422.18,402.51,412.21,415283,0
+EPAM.US,D,20220902,000000,418.87,425.355,408.115,412.14,267557,0
+EPAM.US,D,20220906,000000,406.93,411.35,398.94,410.83,415363,0
+EPAM.US,D,20220907,000000,407.41,419.65,406.39,417.29,293991,0
+EPAM.US,D,20220908,000000,415.3,430.99,413.865,428.67,310022,0
+EPAM.US,D,20220909,000000,435.7,436.8435,428.09,432.44,288651,0
+EPAM.US,D,20220912,000000,435,439.34,428.6,438.7,349962,0
+EPAM.US,D,20220913,000000,421.79,429.53,419.96,421.4,265359,0
+EPAM.US,D,20220914,000000,422.48,424.99,415,424.42,229427,0
+EPAM.US,D,20220915,000000,419.73,425.67,410.64,413.01,199746,0
+EPAM.US,D,20220916,000000,408.32,408.32,391.89,402.07,631010,0
+EPAM.US,D,20220919,000000,398.54,404.83,398.39,402.79,252931,0
+EPAM.US,D,20220920,000000,399.23,399.64,384.23,386.91,563592,0
+EPAM.US,D,20220921,000000,389.25,398.41,383.2,385.29,246030,0
+EPAM.US,D,20220922,000000,380.01,381,364.45,367.06,381729,0
+EPAM.US,D,20220923,000000,359.68,369.2,356.7,364.12,539990,0
+EPAM.US,D,20220926,000000,363.81,369.99,354.02,355.33,341381,0
+EPAM.US,D,20220927,000000,362.5,366.84,353.27,358.4,228840,0
+EPAM.US,D,20220928,000000,358.8,373.4,357.29,370.53,266199,0
+EPAM.US,D,20220929,000000,363.33,364.69,355.29,362.14,256161,0
+EPAM.US,D,20220930,000000,363.77,372.37,359.47,362.19,317947,0
+EPAM.US,D,20221003,000000,365.86,368.5133,357.905,363.58,342443,0
+EPAM.US,D,20221004,000000,373.91,389.59,372.88,388.76,361893,0
+EPAM.US,D,20221005,000000,379.52,385.92,363.69,371.17,558505,0
+EPAM.US,D,20221006,000000,371,376.99,355.01,356.31,466415,0
+EPAM.US,D,20221007,000000,350,351,335,340,636264,0
+EPAM.US,D,20221010,000000,339.55,339.55,325,325.42,356637,0
+EPAM.US,D,20221011,000000,323.47,327.855,310.16,320.05,399352,0
+EPAM.US,D,20221012,000000,322.08,322.08,308.96,314.87,447745,0
+EPAM.US,D,20221013,000000,309.84,334.82,303.55,330.17,514149,0
+EPAM.US,D,20221014,000000,335.12,335.12,323.02,326.94,352318,0
+EPAM.US,D,20221017,000000,335.37,341.63,332.91,333.49,339011,0
+EPAM.US,D,20221018,000000,346.83,347.91,332.85,339.97,372092,0
+EPAM.US,D,20221019,000000,335.37,337.64,326.21,331.65,264581,0
+EPAM.US,D,20221020,000000,335.14,341.39,328.405,332.54,232709,0
+EPAM.US,D,20221021,000000,331.46,336.15,324.86,331.39,502330,0
+EPAM.US,D,20221024,000000,331.16,334.3,320.48,332.07,265487,0
+EPAM.US,D,20221025,000000,334.025,349.1,334.025,348.13,327734,0
+EPAM.US,D,20221026,000000,345.9051,351.32,342.35,345.51,245961,0
+EPAM.US,D,20221027,000000,347.89,349.52,339.25,344.83,290692,0
+EPAM.US,D,20221028,000000,344.87,350.64,344.28,349.19,362259,0
+EPAM.US,D,20221031,000000,346.82,351.49,343.06,350,519932,0
+EPAM.US,D,20221101,000000,358.84,359.32,340.85,342.24,495636,0
+EPAM.US,D,20221102,000000,341.4,343.1,322.08,326.92,504930,0
+EPAM.US,D,20221103,000000,321,322.97,300.49,301.01,930858,0
+EPAM.US,D,20221104,000000,304.87,316.2,300.13,312.52,518641,0
+EPAM.US,D,20221107,000000,315,316.01,298.67,316.01,637593,0
+EPAM.US,D,20221108,000000,319.91,324.72,313.315,319.72,344787,0
+EPAM.US,D,20221109,000000,313.42,314.42,306.53,307.29,310819,0
+EPAM.US,D,20221110,000000,327.88,350.82,326.01,350.45,523065,0
+EPAM.US,D,20221111,000000,350,364.7,348.26,360.23,350729,0
+EPAM.US,D,20221114,000000,355.62,364.84,351,358.1,264289,0
+EPAM.US,D,20221115,000000,372,376.98,348.04,352.13,680684,0
+EPAM.US,D,20221116,000000,347.23,356.85,345.36,349.56,315519,0
+EPAM.US,D,20221117,000000,341.79,343.313,334.81,339.2,225118,0
+EPAM.US,D,20221118,000000,345,345.63,335.55,341.46,261385,0
+EPAM.US,D,20221121,000000,336.2,340.71,333,335.35,261528,0
+EPAM.US,D,20221122,000000,334.65,341.87,330.73,341.29,547717,0
+EPAM.US,D,20221123,000000,341.84,353.512,341.45,348.86,223489,0
+EPAM.US,D,20221125,000000,345.8,352.71,344.82,349.15,134548,0
+EPAM.US,D,20221128,000000,348.94,353.99,348.29,350.16,404764,0
+EPAM.US,D,20221129,000000,349.7,354.53,343.13,343.94,485660,0
+EPAM.US,D,20221130,000000,346.26,374.2,346.26,368.58,757493,0
+EPAM.US,D,20221201,000000,368.36,372.51,356.24,369.6,397994,0
+EPAM.US,D,20221202,000000,362.28,372.65,360,369.84,272073,0
+EPAM.US,D,20221205,000000,363.8,364.72,343.32,347.52,361870,0
+EPAM.US,D,20221206,000000,347.5,347.5,335.764,340.15,319676,0
+EPAM.US,D,20221207,000000,339.34,345,333.99,338.98,269960,0
+EPAM.US,D,20221208,000000,337.66,347.15,336.02,346.05,206012,0
+EPAM.US,D,20221209,000000,345.32,348.08,342.19,343.88,210811,0
+EPAM.US,D,20221212,000000,343.57,349.48,341.43,345.9,231907,0
+EPAM.US,D,20221213,000000,365.98,373.28,360,364.42,452788,0
+EPAM.US,D,20221214,000000,362.54,366.69,350.8,354.83,334552,0
+EPAM.US,D,20221215,000000,350.53,351.72,324.3,336.11,619429,0
+EPAM.US,D,20221216,000000,334.26,335.98,329.42,333.3,688508,0
+EPAM.US,D,20221219,000000,331.3,332.39,325.76,328.57,231906,0
+EPAM.US,D,20221220,000000,327.8,334.19,325.01,331.72,210661,0
+EPAM.US,D,20221221,000000,333.39,339.99,333.19,338.99,232256,0
+EPAM.US,D,20221222,000000,331.9,332.655,317.65,323.24,239183,0
+EPAM.US,D,20221223,000000,319.79,325.11,318.745,323.66,230794,0
+EPAM.US,D,20221227,000000,319.47,320.76,315.37,318.12,239394,0
+EPAM.US,D,20221228,000000,315.98,320.48,313.86,316.65,268534,0
+EPAM.US,D,20221229,000000,321.46,333.75,321.11,330.74,267673,0
+EPAM.US,D,20221230,000000,323.7,329.05,320,327.74,218328,0
+EPAM.US,D,20230103,000000,334.78,337.52,325.01,331.42,271084,0
+EPAM.US,D,20230104,000000,336.81,341.45,331.2,335.22,258748,0
+EPAM.US,D,20230105,000000,325.83,327.95,301.37,313.48,729924,0
+EPAM.US,D,20230106,000000,315.2,320,310.18,316.67,273516,0
+EPAM.US,D,20230109,000000,322.81,331.87,320.375,324.98,337324,0
+EPAM.US,D,20230110,000000,323.23,327.51,319.35,326.88,183624,0
+EPAM.US,D,20230111,000000,331.49,336.98,331.175,336.64,197094,0
+EPAM.US,D,20230112,000000,340,341.355,331.59,340.99,212265,0
+EPAM.US,D,20230113,000000,336.21,346.52,336.21,345.82,205104,0
+EPAM.US,D,20230117,000000,344.87,358.66,342.5,357.63,370812,0
+EPAM.US,D,20230118,000000,363.44,371.1,352.4,352.9,310359,0
+EPAM.US,D,20230119,000000,347.4,350.91,335.8,336,423288,0
+EPAM.US,D,20230120,000000,338.55,345.04,338.55,345.02,565133,0
+EPAM.US,D,20230123,000000,346.94,349.99,340.45,348.7,615872,0
+EPAM.US,D,20230124,000000,347.92,348.595,331.26,331.95,338956,0
+EPAM.US,D,20230125,000000,323.21,329.91,316.42,329.04,467260,0
+EPAM.US,D,20230126,000000,338.32,346.88,335,344.17,267457,0
+EPAM.US,D,20230127,000000,339.38,345.245,335.87,341.43,337631,0
+EPAM.US,D,20230130,000000,336.02,339.3552,331.47,334.89,190572,0
+EPAM.US,D,20230131,000000,335.72,338.29,330.73,332.65,353704,0
+EPAM.US,D,20230201,000000,333.8,353.9,332.54,352.77,380025,0
+EPAM.US,D,20230202,000000,362.18,380.24,360.285,379.34,629840,0
+EPAM.US,D,20230203,000000,367.81,385.96,367.05,375.85,878446,0
+EPAM.US,D,20230206,000000,368.43,373.98,363.995,367.86,279205,0
+EPAM.US,D,20230207,000000,365.28,375.32,360.92,372.4,236507,0
+EPAM.US,D,20230208,000000,369.24,380.245,368.785,375.41,338701,0
+EPAM.US,D,20230209,000000,380.72,380.72,364.46,365.46,286239,0
+EPAM.US,D,20230210,000000,360,361.31,350.15,356.49,321055,0
+EPAM.US,D,20230213,000000,357.08,362.67,355.699,358.5,454846,0
+EPAM.US,D,20230214,000000,352.31,363.39,345.94,361.5,351809,0
+EPAM.US,D,20230215,000000,357.22,368.685,355.92,366.53,507924,0
+EPAM.US,D,20230216,000000,349.1,363.145,338,346.01,1319975,0
+EPAM.US,D,20230217,000000,335,341.81,325.79,338.21,770046,0
+EPAM.US,D,20230221,000000,331.8,335.76,320.13,323.17,581093,0
+EPAM.US,D,20230222,000000,324.77,327.65,306.685,311.08,842559,0
+EPAM.US,D,20230223,000000,315,317.06,306.985,311.74,537195,0
+EPAM.US,D,20230224,000000,304.15,309.96,301.84,306.03,320664,0
+EPAM.US,D,20230227,000000,308.56,316.38,307.54,312.86,279790,0
+EPAM.US,D,20230228,000000,308.94,315.18,307.605,307.65,326424,0
+EPAM.US,D,20230301,000000,306.99,309.3536,303.44,305.59,266541,0
+EPAM.US,D,20230302,000000,305,307.11,303.16,304.25,417186,0
+EPAM.US,D,20230303,000000,305.53,309.68,302.45,305.99,470965,0
+EPAM.US,D,20230306,000000,307.87,315.32,306.26,310.34,313892,0
+EPAM.US,D,20230307,000000,309.55,311.53,303.33,305.33,294894,0
+EPAM.US,D,20230308,000000,305.85,307.67,304.025,306.64,253188,0
+EPAM.US,D,20230309,000000,302.54,307.53,296.03,296.13,297449,0
+EPAM.US,D,20230310,000000,293.68,294.19,281.63,282.74,555400,0
+EPAM.US,D,20230313,000000,280,283.04,274.55,280.67,977105,0
+EPAM.US,D,20230314,000000,287.49,292.105,281.14,285.5,643069,0
+EPAM.US,D,20230315,000000,281.03,281.21,271.7759,276.27,679698,0
+EPAM.US,D,20230316,000000,271.92,281.34,269.725,279.93,572137,0
+EPAM.US,D,20230317,000000,280.11,282.44,274.58,279.79,903525,0
+EPAM.US,D,20230320,000000,279.12,281.99,273.21,275.04,799422,0
+EPAM.US,D,20230321,000000,278.88,280.3,273.96,279.66,658195,0
+EPAM.US,D,20230322,000000,278.56,282.98,275.13,275.13,508988,0
+EPAM.US,D,20230323,000000,278.62,288.655,277.38,284.45,503676,0
+EPAM.US,D,20230324,000000,283.46,283.46,273.325,278.5,375540,0
+EPAM.US,D,20230327,000000,280.735,285.76,279.29,285,471563,0
+EPAM.US,D,20230328,000000,284.81,285.64,280.885,283,274671,0
+EPAM.US,D,20230329,000000,284.62,287.22,283.88,285.76,217097,0
+EPAM.US,D,20230330,000000,290.97,294.45,289,293.69,451317,0
+EPAM.US,D,20230331,000000,295.36,300,295.01,299,355077,0
+EPAM.US,D,20230403,000000,294.93,300.59,294.1921,297.22,386482,0
+EPAM.US,D,20230404,000000,298.91,298.91,288.45,291.06,356985,0
+EPAM.US,D,20230405,000000,288.23,289.67,281.35,282.53,590877,0
+EPAM.US,D,20230406,000000,281.26,286.51,278.7626,286.28,363380,0
+EPAM.US,D,20230410,000000,282.7,291.06,281.64,290.93,327313,0
+EPAM.US,D,20230411,000000,290.5,295.55,289.27,294.32,319684,0
+EPAM.US,D,20230412,000000,298,300.49,288.88,289.99,425737,0
+EPAM.US,D,20230413,000000,291.76,304.33,289.82,300.01,656941,0
+EPAM.US,D,20230414,000000,296.23,299.98,291.89,296,330715,0
+EPAM.US,D,20230417,000000,294.41,297.54,292.34,294.65,226358,0
+EPAM.US,D,20230418,000000,297.89,298.77,294.11,295.15,215274,0
+EPAM.US,D,20230419,000000,291.62,293.19,288.45,288.84,396531,0
+EPAM.US,D,20230420,000000,284.58,287.205,281.01,282.33,448303,0
+EPAM.US,D,20230421,000000,280.8,283.295,276.45,280.73,425404,0
+EPAM.US,D,20230424,000000,280.11,281.915,277.61,280.79,408001,0
+EPAM.US,D,20230425,000000,278.25,280.81,273.21,273.97,552764,0
+EPAM.US,D,20230426,000000,276.7,279.87,273.925,275.41,263900,0
+EPAM.US,D,20230427,000000,275.47,282.42,271.04,279.25,351003,0
+EPAM.US,D,20230428,000000,279.25,284.29,277.5,282.44,483046,0
+EPAM.US,D,20230501,000000,278.32,280,273.47,279.01,474162,0
+EPAM.US,D,20230502,000000,277.92,279.37,266.63,270.67,593912,0
+EPAM.US,D,20230503,000000,271.51,279.66,271.51,273.13,493539,0
+EPAM.US,D,20230504,000000,273.82,278.34,269.06,270.41,662016,0
+EPAM.US,D,20230505,000000,252.59,255.38,239.41,242.47,1496182,0
+EPAM.US,D,20230508,000000,241.45,245.44,231.01,231.82,1133746,0
+EPAM.US,D,20230509,000000,230,231.5,223.65,231.34,1110049,0
+EPAM.US,D,20230510,000000,234.73,235.74,227.6097,232.2,592354,0
+EPAM.US,D,20230511,000000,231.08,232.71,229.205,232.66,626386,0
+EPAM.US,D,20230512,000000,231.64,233.0809,226.33,229.7,861133,0
+EPAM.US,D,20230515,000000,229.4,238.36,229.4,236.7,582037,0
+EPAM.US,D,20230516,000000,235.56,235.785,228.84,230.58,385553,0
+EPAM.US,D,20230517,000000,231.42,233.8,229.25,232.93,554155,0
+EPAM.US,D,20230518,000000,233,238.35,232.75,238.12,442942,0
+EPAM.US,D,20230519,000000,239.74,248.755,239.09,247.5,974001,0
+EPAM.US,D,20230522,000000,247.18,264.735,247.18,263.67,1028133,0
+EPAM.US,D,20230523,000000,261.32,267.31,260.01,264.84,1004577,0
+EPAM.US,D,20230524,000000,261,263.14,252.9,253.07,646280,0
+EPAM.US,D,20230525,000000,256.21,257.93,252.17,256.47,345883,0
+EPAM.US,D,20230526,000000,258.04,261.77,256.36,258.08,529522,0
+EPAM.US,D,20230530,000000,261.38,262.16,257.33,257.95,691816,0
+EPAM.US,D,20230531,000000,255.12,258.8048,250.3613,256.62,720090,0
+EPAM.US,D,20230601,000000,255.08,259.42,250.725,257.94,589989,0
+EPAM.US,D,20230602,000000,261.21,263.18,254.59,259.65,505922,0
+EPAM.US,D,20230605,000000,216.74,216.74,202.73,203.25,2481023,0
+EPAM.US,D,20230606,000000,197.99,211.85,197.99,208.77,1888157,0
+EPAM.US,D,20230607,000000,209.63,210.647,204.57,210.12,1151956,0
+EPAM.US,D,20230608,000000,209.23,214.52,208.595,211.22,845652,0
+EPAM.US,D,20230609,000000,213.79,214.35,210.34,211.33,540558,0
+EPAM.US,D,20230612,000000,210.89,221.3,210.89,218,1069401,0
+EPAM.US,D,20230613,000000,221.1,222.96,215.8,218.95,1082763,0
+EPAM.US,D,20230614,000000,221.05,223.7,218.57,222.53,940987,0
+EPAM.US,D,20230615,000000,221.5,230.06,220.49,227.84,707399,0
+EPAM.US,D,20230616,000000,230.33,231.1,218.43,219.51,1465489,0
+EPAM.US,D,20230620,000000,217.81,220.665,215.7481,219.15,1002912,0
+EPAM.US,D,20230621,000000,217.22,218.89,214.67,215.7,689304,0
+EPAM.US,D,20230622,000000,214.37,219.31,210.72,218.35,673920,0
+EPAM.US,D,20230623,000000,215.12,216.57,211.71,214,708181,0
+EPAM.US,D,20230626,000000,213.94,220.716,212.72,220.35,438760,0
+EPAM.US,D,20230627,000000,222.6,229.41,219.5813,229.08,527302,0
+EPAM.US,D,20230628,000000,229.36,229.98,226.82,227.85,625833,0
+EPAM.US,D,20230629,000000,227.85,229.635,223.54,224.69,444836,0
+EPAM.US,D,20230630,000000,226.92,228.23,223.68,224.75,546748,0
+EPAM.US,D,20230703,000000,224.975,227.9,224.545,226.58,188447,0
+EPAM.US,D,20230705,000000,225.34,234.305,225.34,232.79,565984,0
+EPAM.US,D,20230706,000000,228,230.59,226.36,229.85,445197,0
+EPAM.US,D,20230707,000000,229.3,233.56,228.4,229.2,334917,0
+EPAM.US,D,20230710,000000,228.18,235.09,227.7075,234.95,357600,0
+EPAM.US,D,20230711,000000,236.44,236.44,230.16,232.3,437263,0
+EPAM.US,D,20230712,000000,236.24,238.795,233.06,233.4,629871,0
+EPAM.US,D,20230713,000000,235.22,249.23,235.17,244.61,748714,0
+EPAM.US,D,20230714,000000,244.59,245.86,240.76,241.94,333569,0
+EPAM.US,D,20230717,000000,240.66,244.435,240.15,242.89,295327,0
+EPAM.US,D,20230718,000000,244.2,247.97,241.51,245.71,459707,0
+EPAM.US,D,20230719,000000,247.83,255.185,247.83,249.81,492963,0
+EPAM.US,D,20230720,000000,245.4,246.17,237.55,239.01,615206,0
+EPAM.US,D,20230721,000000,242.465,242.9073,235.345,237.46,301194,0
+EPAM.US,D,20230724,000000,238.06,238.81,234.01,235.21,315264,0
+EPAM.US,D,20230725,000000,236.3,238.36,234.12,234.43,368201,0
+EPAM.US,D,20230726,000000,231.66,234.89,231.37,232.54,934604,0
+EPAM.US,D,20230727,000000,236,237.34,225.68,226.85,527425,0
+EPAM.US,D,20230728,000000,230.31,231.3,226.36,230.9,362579,0
+EPAM.US,D,20230731,000000,232.74,236.93,232.74,236.81,422965,0
+EPAM.US,D,20230801,000000,234.61,240.34,233.55,239.48,387433,0
+EPAM.US,D,20230802,000000,235.8,237.7,232.19,236.9,712534,0
+EPAM.US,D,20230803,000000,242,254.9,236.05,245.02,1109399,0
+EPAM.US,D,20230804,000000,246.47,251.49,243.14,246.97,904756,0
+EPAM.US,D,20230807,000000,246.68,249.07,245.05,246.84,575579,0
+EPAM.US,D,20230808,000000,241.79,247.2551,236.24,243.55,614095,0
+EPAM.US,D,20230809,000000,242.25,242.82,239.025,239.52,419236,0
+EPAM.US,D,20230810,000000,240.65,245.94,239.765,243.17,329046,0
+EPAM.US,D,20230811,000000,241.45,242.64,238.36,238.74,269474,0
+EPAM.US,D,20230814,000000,237.3,243.26,236.41,243,339864,0
+EPAM.US,D,20230815,000000,241.74,244.185,240.7796,241.92,287463,0
+EPAM.US,D,20230816,000000,241.77,243.494,239.241,239.47,283890,0
+EPAM.US,D,20230817,000000,240.36,240.36,233.21,233.7,418050,0
+EPAM.US,D,20230818,000000,231,240.365,230.29,239.39,395830,0
+EPAM.US,D,20230821,000000,238.5,242.2,237.53,240.44,494471,0
+EPAM.US,D,20230822,000000,243.65,247.71,242.51,242.62,341492,0
+EPAM.US,D,20230823,000000,243.27,250.43,243.27,248.83,426153,0
+EPAM.US,D,20230824,000000,248.58,248.58,241.01,242.09,460558,0
+EPAM.US,D,20230825,000000,244.13,245.84,241.18,244.08,213999,0
+EPAM.US,D,20230828,000000,246.44,247.9,244.4,245.37,196238,0
+EPAM.US,D,20230829,000000,245.66,253.95,244.5,253.15,302247,0
+EPAM.US,D,20230830,000000,252.43,258.09,251.59,255.37,269241,0
+EPAM.US,D,20230831,000000,256,259.66,255.5,258.99,533251,0
+EPAM.US,D,20230901,000000,260.66,262.75,257.38,258.55,306373,0
+EPAM.US,D,20230905,000000,257.74,264.22,255.36,259.92,336474,0
+EPAM.US,D,20230906,000000,258.32,262.86,258.32,261.74,573099,0
+EPAM.US,D,20230907,000000,258.05,264.725,257.01,263.2,439618,0
+EPAM.US,D,20230908,000000,264.21,268.775,263.31,265.35,681535,0
+EPAM.US,D,20230911,000000,266.86,270.757,266.32,266.42,557499,0
+EPAM.US,D,20230912,000000,264.9,266.815,262.27,262.82,313952,0
+EPAM.US,D,20230913,000000,261.71,263.03,257.45,262.31,460342,0
+EPAM.US,D,20230914,000000,264.5,269.54,260.39,269.38,516212,0
+EPAM.US,D,20230915,000000,267.57,269.795,262.75,263.66,808137,0
+EPAM.US,D,20230918,000000,261.68,264.23,258.77,259.37,352616,0
+EPAM.US,D,20230919,000000,257.26,267.06,256,263.11,429539,0
+EPAM.US,D,20230920,000000,264.75,269.78,264.75,267,438566,0
+EPAM.US,D,20230921,000000,263,266.455,259.305,260.29,465606,0
+EPAM.US,D,20230922,000000,260.7,262.075,256.51,261,343767,0
+EPAM.US,D,20230925,000000,258.66,267.47,258.66,265.17,278606,0
+EPAM.US,D,20230926,000000,263.65,264.205,256.86,256.86,287269,0
+EPAM.US,D,20230927,000000,258.68,260.46,254.69,256.8,325371,0
+EPAM.US,D,20230928,000000,256,260.04,251.35,259.85,355683,0
+EPAM.US,D,20230929,000000,263.59,263.66,255.43,255.69,368198,0
+EPAM.US,D,20231002,000000,255.22,256.25,250.33,251.84,369860,0
+EPAM.US,D,20231003,000000,248.95,250.43,240,240.52,488715,0
+EPAM.US,D,20231004,000000,240.78,243.1,237.88,241.61,391805,0
+EPAM.US,D,20231005,000000,240.98,241.84,233.43,238.01,398436,0
+EPAM.US,D,20231006,000000,236.73,246.85,235.34,244.15,306363,0
+EPAM.US,D,20231009,000000,241.54,247.54,240.8905,247.23,268346,0
+EPAM.US,D,20231010,000000,247.55,250.82,245.465,245.62,246773,0
+EPAM.US,D,20231011,000000,247.69,250.95,247.63,248.92,307740,0
+EPAM.US,D,20231012,000000,248.69,248.69,237.02,237.55,502282,0
+EPAM.US,D,20231013,000000,236.17,240.4742,232.8,238.59,331704,0
+EPAM.US,D,20231016,000000,241.89,245.895,240.41,245.2,276109,0
+EPAM.US,D,20231017,000000,243.03,247.31,241.64,243.47,285685,0
+EPAM.US,D,20231018,000000,241.05,242.12,234.7,235.02,280658,0
+EPAM.US,D,20231019,000000,236.76,237.5,230.21,230.73,287890,0
+EPAM.US,D,20231020,000000,229.82,231.43,223.25,223.33,346214,0
+EPAM.US,D,20231023,000000,222.68,226.86,221.36,222.33,290959,0
+EPAM.US,D,20231024,000000,224.31,227.58,220.91,223,176822,0
+EPAM.US,D,20231025,000000,220.35,220.38,214.05,214.54,337105,0
+EPAM.US,D,20231026,000000,217.63,217.9131,211.1,213.47,344483,0
+EPAM.US,D,20231027,000000,214.22,215.62,209.21,210.44,432742,0
+EPAM.US,D,20231030,000000,213.47,215.18,209.15,212.74,497592,0
+EPAM.US,D,20231031,000000,211,220.64,210.01,217.57,536411,0
+EPAM.US,D,20231101,000000,216.45,217.285,212.43,216.65,759191,0
+EPAM.US,D,20231102,000000,236,239.93,228.12,232.31,1096459,0
+EPAM.US,D,20231103,000000,237.26,245.505,236.11,240.7,700861,0
+EPAM.US,D,20231106,000000,240.35,245.04,237.43,244.9,413846,0
+EPAM.US,D,20231107,000000,244.09,247.92,243.92,244.65,300021,0
+EPAM.US,D,20231108,000000,245.08,247.74,244.0745,246.94,276956,0
+EPAM.US,D,20231109,000000,248,248.2565,234.545,237.02,532893,0
+EPAM.US,D,20231110,000000,238.61,238.61,231.91,235.36,354702,0
+EPAM.US,D,20231113,000000,233.33,236.655,232.83,234.69,337526,0
+EPAM.US,D,20231114,000000,241.46,251.51,240.86,247.62,448691,0
+EPAM.US,D,20231115,000000,249.17,253.89,248.73,253.31,416309,0
+EPAM.US,D,20231116,000000,252,257.01,251.68,255.95,533766,0
+EPAM.US,D,20231117,000000,258.56,261.59,256.94,258.24,619412,0
+EPAM.US,D,20231120,000000,258.7,261.49,256.12,260.31,579328,0
+EPAM.US,D,20231121,000000,258.62,261.7,257.8,258,351224,0
+EPAM.US,D,20231122,000000,261.1,261.66,253.97,255,979600,0
+EPAM.US,D,20231124,000000,252.79,255.81,251.4309,255.47,343815,0
+EPAM.US,D,20231127,000000,255.48,257.6,254.5,255.41,398452,0
+EPAM.US,D,20231128,000000,254.32,257.31,253.385,257.29,375091,0
+EPAM.US,D,20231129,000000,260.21,263.54,260.21,261.98,292383,0
+EPAM.US,D,20231130,000000,263.07,263.07,257.66,258.19,459136,0
+EPAM.US,D,20231201,000000,258.17,260.9,252.03,258.89,792588,0
+EPAM.US,D,20231204,000000,254.59,261.52,254.51,261.46,476040,0
+EPAM.US,D,20231205,000000,259.78,260.17,255.23,255.33,396890,0
+EPAM.US,D,20231206,000000,257.59,262.41,256.86,258.83,294177,0
+EPAM.US,D,20231207,000000,258.83,264.66,256.5,264.36,457263,0
+EPAM.US,D,20231208,000000,263.79,269.74,262.84,268.5,387760,0
+EPAM.US,D,20231211,000000,266.53,278.515,266.53,275.12,522035,0
+EPAM.US,D,20231212,000000,275.2,277.4691,272.61,276.14,317159,0
+EPAM.US,D,20231213,000000,277.05,281.66,271.425,279.55,471013,0
+EPAM.US,D,20231214,000000,283.29,292.82,282.81,291.46,738194,0
+EPAM.US,D,20231215,000000,290.75,297.54,288.44,293.07,870681,0
+EPAM.US,D,20231218,000000,293.79,301.285,292.82,300.35,898876,0
+EPAM.US,D,20231219,000000,300.85,302.2,295.19,295.4,455786,0
+EPAM.US,D,20231220,000000,294.91,299.96,290.26,290.6,289246,0
+EPAM.US,D,20231221,000000,294.66,294.66,288.79,294.3,222759,0
+EPAM.US,D,20231222,000000,295.3,298.49,294.23,296.69,309106,0
+EPAM.US,D,20231226,000000,296.77,302.14,296.5666,301.06,182168,0
+EPAM.US,D,20231227,000000,302.08,302.19,298.34,300.51,203424,0
+EPAM.US,D,20231228,000000,300.52,302.85,298.79,298.79,226869,0
+EPAM.US,D,20231229,000000,298.62,301.5899,297.23,297.34,228714,0
+EPAM.US,D,20240102,000000,293.49,297.11,289.83,291.22,430714,0
+EPAM.US,D,20240103,000000,286.3,287.25,280.6,282.66,535279,0
+EPAM.US,D,20240104,000000,288.83,296.98,288.83,290.23,541098,0
+EPAM.US,D,20240105,000000,288.94,297.7,285.93,288.85,409014,0
+EPAM.US,D,20240108,000000,295.75,298.165,294.685,297.44,441841,0
+EPAM.US,D,20240109,000000,294.51,299.44,292.93,298.75,365626,0
+EPAM.US,D,20240110,000000,297.2,301.865,296.205,299.64,321128,0
+EPAM.US,D,20240111,000000,298.92,300.82,295,299.7,297027,0
+EPAM.US,D,20240112,000000,301.25,309.38,301,307.73,496207,0
+EPAM.US,D,20240116,000000,304.18,304.7923,296.36,300.17,449617,0
+EPAM.US,D,20240117,000000,295.37,297,291.18,294.4,380284,0
+EPAM.US,D,20240118,000000,296.11,300,295.3,299.52,370081,0
+EPAM.US,D,20240119,000000,300.04,301.99,295.975,300.02,511816,0
+EPAM.US,D,20240122,000000,303.5,305.83,295.29,298.83,573825,0
+EPAM.US,D,20240123,000000,300.8,300.8,297.82,298.11,537017,0
+EPAM.US,D,20240124,000000,292.67,293.03,284.84,288.33,916209,0
+EPAM.US,D,20240125,000000,291.37,292.24,283.63,285.13,635386,0
+EPAM.US,D,20240126,000000,286.08,288.58,284.7,288.36,320728,0
+EPAM.US,D,20240129,000000,288.51,290.56,287.26,290.28,364751,0
+EPAM.US,D,20240130,000000,289.38,292.54,282.78,282.89,392908,0
+EPAM.US,D,20240131,000000,282.01,283.07,276.2,278.11,531895,0
+EPAM.US,D,20240201,000000,278.57,285.81,275.64,285.58,473382,0
+EPAM.US,D,20240202,000000,284.16,293.105,281.03,290.32,473713,0
+EPAM.US,D,20240205,000000,288.61,290.1075,286.12,288.99,311925,0
+EPAM.US,D,20240206,000000,290.29,291.57,284.995,289.15,318817,0
+EPAM.US,D,20240207,000000,289.14,289.58,284.4,285.69,424111,0
+EPAM.US,D,20240208,000000,286.09,288.08,284.015,287.17,627962,0
+EPAM.US,D,20240209,000000,287.81,291.35,286.07,286.27,640887,0
+EPAM.US,D,20240212,000000,287.23,292.195,285.93,290.76,812852,0
+EPAM.US,D,20240213,000000,281.73,281.88,269.94,272.67,525559,0
+EPAM.US,D,20240214,000000,276.7,280.92,274.01,278.14,1322686,0
+EPAM.US,D,20240215,000000,292,308.07,288.55,301.2,1405986,0
+EPAM.US,D,20240216,000000,300,313.215,298.685,311.98,1113438,0
+EPAM.US,D,20240220,000000,308.53,309.63,296.48,297.81,659430,0
+EPAM.US,D,20240221,000000,295.53,298.89,295.53,298.83,406539,0
+EPAM.US,D,20240222,000000,302.76,306.86,302.76,304.53,330483,0
+EPAM.US,D,20240223,000000,305,305.58,301.37,301.8,274869,0
+EPAM.US,D,20240226,000000,300,302.84,300,302.41,337876,0
+EPAM.US,D,20240227,000000,302.47,307.695,302,307.04,417728,0
+EPAM.US,D,20240228,000000,304.8,306.92,303.795,305.51,299640,0
+EPAM.US,D,20240229,000000,307.14,307.44,299.95,304.4,482451,0
+EPAM.US,D,20240301,000000,301.99,307.8089,299.15,306.83,359548,0
+EPAM.US,D,20240304,000000,307.11,314.83,307.11,307.92,421712,0
+EPAM.US,D,20240305,000000,304.9,309.99,303.29,306.5,783199,0
+EPAM.US,D,20240306,000000,308.49,311.68,306.9,310.01,634290,0
+EPAM.US,D,20240307,000000,312,316.21,310.02,314.63,556917,0
+EPAM.US,D,20240308,000000,315,317.5,309.22,309.4,306598,0
+EPAM.US,D,20240311,000000,307.42,309.44,303.825,305.08,349601,0
+EPAM.US,D,20240312,000000,306.5,309.48,304.195,309.01,378850,0
+EPAM.US,D,20240313,000000,308,308.99,302.11,302.99,343837,0
+EPAM.US,D,20240314,000000,303.81,303.81,298.56,302.24,386118,0
+EPAM.US,D,20240315,000000,298.53,302.19,297.83,298.89,618184,0
+EPAM.US,D,20240318,000000,299.18,301.5961,291.915,292.7,349255,0
+EPAM.US,D,20240319,000000,293.67,296.2,291.63,295.6,275345,0
+EPAM.US,D,20240320,000000,295.21,295.59,288.01,292.55,462832,0
+EPAM.US,D,20240321,000000,286.95,288.13,282.165,283.71,1101012,0
+EPAM.US,D,20240322,000000,281.27,283.47,266.36,270.82,1096117,0
+EPAM.US,D,20240325,000000,270.06,270.72,266.29,267.34,659127,0
+EPAM.US,D,20240326,000000,268.53,272.115,266.75,268.4,534621,0
+EPAM.US,D,20240327,000000,271.44,276.53,270.95,276.37,577238,0
+EPAM.US,D,20240328,000000,276.49,281.62,273.81,276.16,405228,0
+EPAM.US,D,20240401,000000,275.56,277.035,270.82,272.05,295552,0
+EPAM.US,D,20240402,000000,269.09,271.67,265.595,271.43,457735,0
+EPAM.US,D,20240403,000000,270.81,271.49,266.8,266.8,341853,0
+EPAM.US,D,20240404,000000,269.22,271.9,265.67,265.86,256553,0
+EPAM.US,D,20240405,000000,264.05,267.825,263.6,264.36,289404,0
+EPAM.US,D,20240408,000000,265.91,273.05,265.415,270,300392,0
+EPAM.US,D,20240409,000000,271.34,275.49,270.84,274.17,264234,0
+EPAM.US,D,20240410,000000,267.64,271.605,265.215,266.79,379317,0
+EPAM.US,D,20240411,000000,269.55,269.55,264.54,266.51,215082,0
+EPAM.US,D,20240412,000000,263.17,265.25,257.4931,259.16,255787,0
+EPAM.US,D,20240415,000000,261.11,261.68,253.14,254.81,262881,0
+EPAM.US,D,20240416,000000,253.31,256.62,250.83,250.9,299027,0
+EPAM.US,D,20240417,000000,251.7,253.34,248.9,249,217562,0
+EPAM.US,D,20240418,000000,247.35,251.06,244.7,247.22,599321,0
+EPAM.US,D,20240419,000000,249.26,249.425,244.76,245.9,346048,0
+EPAM.US,D,20240422,000000,248.09,250.41,244.175,246.95,448549,0
+EPAM.US,D,20240423,000000,248.45,249.8099,247.26,247.8,835460,0
+EPAM.US,D,20240424,000000,248.81,248.81,242.315,245,805495,0
+EPAM.US,D,20240425,000000,242.5,242.545,236.36,237.13,1490531,0
+EPAM.US,D,20240426,000000,239.5,239.99,235.3515,237.75,553465,0
+EPAM.US,D,20240429,000000,239.12,241.06,237.5,239.21,297836,0
+EPAM.US,D,20240430,000000,236.25,238.87,234.82,235.26,438418,0
+EPAM.US,D,20240501,000000,235.85,240.93,232.52,234.98,336536,0
+EPAM.US,D,20240502,000000,236.14,243.505,233.56,238.18,397965,0
+EPAM.US,D,20240503,000000,242.72,245.605,240.4,242.12,347078,0
+EPAM.US,D,20240506,000000,243.33,247.785,242.27,246.39,414629,0
+EPAM.US,D,20240507,000000,247.65,250.97,245.46,249.54,421157,0
+EPAM.US,D,20240508,000000,247.74,250.72,246.36,249.2,817084,0
+EPAM.US,D,20240509,000000,192.16,197.15,180.283,181.93,4993026,0
+EPAM.US,D,20240510,000000,182.98,188.87,180.83,183.4,1891365,0
+EPAM.US,D,20240513,000000,185,191.44,184.27,190.72,1903095,0
+EPAM.US,D,20240514,000000,193.15,194.03,186.52,187.05,1241743,0
+EPAM.US,D,20240515,000000,189.32,191.23,186.35,190.48,970843,0
+EPAM.US,D,20240516,000000,190,190.91,188.24,189.14,964203,0
+EPAM.US,D,20240517,000000,187.77,188.305,183.68,187.8,808983,0
+EPAM.US,D,20240520,000000,188.39,191.51,186.1542,191.5,639912,0
+EPAM.US,D,20240521,000000,190.13,191.31,188.33,191.26,752696,0
+EPAM.US,D,20240522,000000,191.21,192.01,189.04,189.37,705764,0
+EPAM.US,D,20240523,000000,189.99,190.415,185.39,186.9,891884,0
+EPAM.US,D,20240524,000000,186.69,186.915,179.44,180.11,1097553,0
+EPAM.US,D,20240528,000000,180,180.55,176.125,177.27,834817,0
+EPAM.US,D,20240529,000000,175.01,179.78,174.22,178.43,808215,0
+EPAM.US,D,20240530,000000,178.49,179.91,174.58,176.05,824586,0
+EPAM.US,D,20240531,000000,176.91,178.41,175.85,177.93,869427,0
+EPAM.US,D,20240603,000000,179.18,179.18,175.55,176.19,522512,0
+EPAM.US,D,20240604,000000,174.4,177.92,173.77,174.51,470086,0
+EPAM.US,D,20240605,000000,175.33,175.68,172.95,174.51,451611,0
+EPAM.US,D,20240606,000000,174,177.39,173.51,175.21,404180,0
+EPAM.US,D,20240607,000000,175,179,174.31,176.98,875029,0
+EPAM.US,D,20240610,000000,176.34,177.91,175.47,176.98,612901,0
+EPAM.US,D,20240611,000000,177.39,178.26,174.31,177.84,657093,0
+EPAM.US,D,20240612,000000,179.52,181.8,179.1,180.05,518687,0
+EPAM.US,D,20240613,000000,180.99,181.62,177.92,177.96,689759,0
+EPAM.US,D,20240614,000000,177.79,179.07,175,177.58,674327,0
+EPAM.US,D,20240617,000000,177.2,177.23,174.25,174.36,531649,0
+EPAM.US,D,20240618,000000,174.36,174.53,169.43,170.25,753786,0
+EPAM.US,D,20240620,000000,172.81,182.35,171.355,181.8,1347911,0
+EPAM.US,D,20240621,000000,182.51,185.05,178.31,184.78,2698780,0
+EPAM.US,D,20240624,000000,183.17,188.56,182.47,183.09,970424,0
+EPAM.US,D,20240625,000000,182.76,183.47,181.07,181.91,565524,0
+EPAM.US,D,20240626,000000,180.78,183.3,180.68,182.59,656691,0
+EPAM.US,D,20240627,000000,182.5,185.69,181.785,185.11,768131,0
+EPAM.US,D,20240628,000000,186.15,188.26,184.9101,188.11,2087825,0
+EPAM.US,D,20240701,000000,186.42,188.3,184.88,185.58,353973,0
+EPAM.US,D,20240702,000000,186.64,188.86,182.64,183.28,449168,0
+EPAM.US,D,20240703,000000,184.905,185.72,182.24,185.53,350848,0
+EPAM.US,D,20240705,000000,183.766,185.69,183,184.14,563015,0
+EPAM.US,D,20240708,000000,184.96,186.45,183.5,186.13,330263,0
+EPAM.US,D,20240709,000000,185.37,185.78,182.47,182.59,404285,0
+EPAM.US,D,20240710,000000,183.76,183.76,179.55,181.69,452434,0
+EPAM.US,D,20240711,000000,184.075,191.515,183.55,189.17,665432,0
+EPAM.US,D,20240712,000000,190.035,193.94,189.17,193.5,544331,0
+EPAM.US,D,20240715,000000,194.02,200.04,192.84,199.72,857229,0
+EPAM.US,D,20240716,000000,207.72,211.44,205.6,209.35,803229,0
+EPAM.US,D,20240717,000000,208.51,212.15,206.2047,211.31,689735,0
+EPAM.US,D,20240718,000000,211.41,223.025,211.098,217.47,1182095,0
+EPAM.US,D,20240719,000000,216.07,216.93,206.73,208.9,704126,0
+EPAM.US,D,20240722,000000,209.665,212.27,205.655,212.1,517828,0
+EPAM.US,D,20240723,000000,210.55,211.62,206.895,207.33,400101,0
+EPAM.US,D,20240724,000000,206.85,209,204.08,205.04,299484,0
+EPAM.US,D,20240725,000000,204.64,212.17,204.05,207.14,359154,0
+EPAM.US,D,20240726,000000,209.32,211.55,207.67,211.05,318277,0
+EPAM.US,D,20240729,000000,210.33,211.8,207.87,210.04,259067,0
+EPAM.US,D,20240730,000000,211.31,215.67,210.2,213.71,449748,0
+EPAM.US,D,20240731,000000,214.21,219.045,212.74,215.13,459381,0
+EPAM.US,D,20240801,000000,216.74,221.15,211.23,214.94,524431,0
+EPAM.US,D,20240802,000000,212.91,212.91,204.4842,208.99,452728,0
+EPAM.US,D,20240805,000000,195.8,203.71,195.8,202.25,424753,0
+EPAM.US,D,20240806,000000,202.975,208.536,202.7,206.66,403435,0
+EPAM.US,D,20240807,000000,209.67,213.865,208.16,208.17,766047,0
+EPAM.US,D,20240808,000000,193.05,193.575,183.48,191.16,2003310,0
+EPAM.US,D,20240809,000000,193.94,196.81,190.835,193.21,801406,0
+EPAM.US,D,20240812,000000,194.835,194.835,187.255,189.01,723147,0
+EPAM.US,D,20240813,000000,188.99,199.52,188.58,196.85,641806,0
+EPAM.US,D,20240814,000000,197.68,200.67,197.57,199.96,568041,0
+EPAM.US,D,20240815,000000,202.43,205.21,200,200,496373,0
+EPAM.US,D,20240816,000000,202.43,204.52,199.46,201.35,372895,0
+EPAM.US,D,20240819,000000,202.16,204.36,200.65,202.29,207206,0
+EPAM.US,D,20240820,000000,202,204.54,199.72,199.73,325881,0
+EPAM.US,D,20240821,000000,200.6,201.6,199.5,200.85,235339,0
+EPAM.US,D,20240822,000000,200.88,202.25,196.53,196.57,308738,0
+EPAM.US,D,20240823,000000,197,199.68,197,199.12,261398,0
+EPAM.US,D,20240826,000000,200.01,201.93,195.86,196.13,274385,0
+EPAM.US,D,20240827,000000,195.69,202.5,195.32,200.25,318916,0
+EPAM.US,D,20240828,000000,199.87,204.7,198.06,198.57,414670,0
+EPAM.US,D,20240829,000000,200.42,204.94,200.09,201.24,262981,0
+EPAM.US,D,20240830,000000,201.72,202.625,197.525,200.76,455686,0
+EPAM.US,D,20240903,000000,199.4,202,194.92,195.34,347859,0
+EPAM.US,D,20240904,000000,195.43,202.82,194.67,200.5,1254868,0
+EPAM.US,D,20240905,000000,202,207.27,200.17,204,629896,0
+EPAM.US,D,20240906,000000,205.49,207.5,201.96,204.82,507137,0
+EPAM.US,D,20240909,000000,205.51,208.8,205,206.12,1029731,0
+EPAM.US,D,20240910,000000,206.69,209.3844,204.05,206.5,1147259,0
+EPAM.US,D,20240911,000000,205.25,205.37,200.53,203.6,880271,0
+EPAM.US,D,20240912,000000,204.98,205.415,201.76,202.3,830348,0
+EPAM.US,D,20240913,000000,203.24,204.52,201.49,201.88,484376,0
+EPAM.US,D,20240916,000000,202.4,206.15,202.15,205.46,564309,0
+EPAM.US,D,20240917,000000,206.39,206.905,197.95,200.4,505009,0
+EPAM.US,D,20240918,000000,199.57,200.93,196.2,198,569901,0
+EPAM.US,D,20240919,000000,200.91,200.91,196.74,198.06,561082,0
+EPAM.US,D,20240920,000000,193.78,197.835,192.98,197,2473220,0
+EPAM.US,D,20240923,000000,197.76,198.89,194.93,198.63,499858,0
+EPAM.US,D,20240924,000000,199.17,201.46,197.97,200.22,620083,0
+EPAM.US,D,20240925,000000,200,201.22,195.21,196.18,613684,0
+EPAM.US,D,20240926,000000,199.82,204.9262,197.5002,200.58,819020,0
+EPAM.US,D,20240927,000000,201.84,202.53,198.44,199.46,300932,0
+EPAM.US,D,20240930,000000,198.965,200.5399,196.705,199.03,337919,0
+EPAM.US,D,20241001,000000,199.19,199.4,194.75,196.38,432387,0
+EPAM.US,D,20241002,000000,195,196.86,194.27,196,305824,0
+EPAM.US,D,20241003,000000,195.54,195.885,192.605,195.72,350506,0
+EPAM.US,D,20241004,000000,198.4,200.2,195.83,198.35,570016,0
+EPAM.US,D,20241007,000000,197.41,197.595,191.93,192.99,371014,0
+EPAM.US,D,20241008,000000,193.1,195.86,191.58,195.18,437574,0
+EPAM.US,D,20241009,000000,195.52,195.57,193,194.15,421168,0
+EPAM.US,D,20241010,000000,191.99,194.14,191.5172,192.77,344061,0
+EPAM.US,D,20241011,000000,193.1,196.02,193.1,195.03,703282,0
+EPAM.US,D,20241014,000000,195.85,199.21,194.65,198,684460,0
+EPAM.US,D,20241015,000000,197.06,201.17,196.99,198.49,563938,0
+EPAM.US,D,20241016,000000,198.6,204.55,198.48,199.45,1031576,0
+EPAM.US,D,20241017,000000,199.54,200.66,196.96,198.45,309779,0
+EPAM.US,D,20241018,000000,199.7,202.47,199.2101,201.58,463014,0
+EPAM.US,D,20241021,000000,200.63,202.12,199.57,199.98,259487,0
+EPAM.US,D,20241022,000000,199.45,200.0123,196.7,197.95,247855,0
+EPAM.US,D,20241023,000000,197.47,198.93,192.21,193.16,277118,0
+EPAM.US,D,20241024,000000,194.37,194.67,190.67,190.98,263356,0
+EPAM.US,D,20241025,000000,191.5,194.85,190.59,191.52,376017,0
+EPAM.US,D,20241028,000000,193.55,195.01,190.87,191.29,259789,0
+EPAM.US,D,20241029,000000,191.12,195.76,191.12,193.88,1030492,0
+EPAM.US,D,20241030,000000,192.33,195.07,188.97,189.11,340845,0
+EPAM.US,D,20241031,000000,189,191.98,188.1,188.65,844511,0
+EPAM.US,D,20241101,000000,188.4,191.35,187.67,189.22,568931,0
+EPAM.US,D,20241104,000000,189.02,191.31,187.64,189.3,493285,0
+EPAM.US,D,20241105,000000,189.16,192.22,188.05,192.22,642685,0
+EPAM.US,D,20241106,000000,202.22,203.3,197.93,202.69,1392776,0
+EPAM.US,D,20241107,000000,230.61,240,223.02,232.92,1411331,0
+EPAM.US,D,20241108,000000,234.73,236.94,230.19,233.45,794168,0
+EPAM.US,D,20241111,000000,238,247.29,237.28,243.25,880528,0
+EPAM.US,D,20241112,000000,244.99,248.04,243.16,245.75,672782,0
+EPAM.US,D,20241113,000000,245.8,249.5,243.7173,248.7,667017,0
+EPAM.US,D,20241114,000000,248.5,249.27,242.75,244.86,684815,0
+EPAM.US,D,20241115,000000,243.27,243.27,233.16,235.29,851851,0
+EPAM.US,D,20241118,000000,233.945,235.53,230.8229,233.4,558472,0
+EPAM.US,D,20241119,000000,230,230.445,226.56,227.6,501199,0
+EPAM.US,D,20241120,000000,228.48,235.26,226.28,234.5,526420,0
+EPAM.US,D,20241121,000000,235.33,245.715,234.95,245.22,742828,0
+EPAM.US,D,20241122,000000,244.3,247.12,242.94,245.27,422933,0
+EPAM.US,D,20241125,000000,248.165,250.67,246.73,249.16,730071,0
+EPAM.US,D,20241126,000000,248.425,248.85,242.84,248.67,582965,0
+EPAM.US,D,20241127,000000,248.445,248.445,242.8,245.79,433950,0
+EPAM.US,D,20241129,000000,245.43,246.67,243.91,243.92,275089,0
+EPAM.US,D,20241202,000000,244.15,246.02,242.42,243.79,695603,0
+EPAM.US,D,20241203,000000,245.005,245.005,239.69,240.51,602392,0
+EPAM.US,D,20241204,000000,242.62,243.3699,239.59,241.91,933633,0
+EPAM.US,D,20241205,000000,244.23,244.23,239,240.37,1118446,0
+EPAM.US,D,20241206,000000,248.74,252.4,243.57,245.45,1982660,0
+EPAM.US,D,20241209,000000,246.095,251.6,242.19,247.2,1490924,0
+EPAM.US,D,20241210,000000,248,251.52,245.37,250.09,873973,0
+EPAM.US,D,20241211,000000,252.6,257,250.46,253,878806,0
+EPAM.US,D,20241212,000000,251.195,251.25,247.01,250.07,691178,0
+EPAM.US,D,20241213,000000,249.48,251.1001,244.36,244.64,767518,0
+EPAM.US,D,20241216,000000,245.225,245.84,242.81,243.37,545188,0
+EPAM.US,D,20241217,000000,246.3,249.94,246.225,247.92,489332,0
+EPAM.US,D,20241218,000000,248.52,249.801,239,239.11,702273,0
+EPAM.US,D,20241219,000000,244.265,253.08,243.3,246.8,640859,0
+EPAM.US,D,20241220,000000,243.51,250.58,242.53,248.26,1260465,0
+EPAM.US,D,20241223,000000,247.31,247.45,243.195,243.8,277808,0
+EPAM.US,D,20241224,000000,243.63,243.8399,241.69,242.47,240649,0
+EPAM.US,D,20241226,000000,241.5,243.67,240.03,241.18,298319,0
+EPAM.US,D,20241227,000000,240.07,243.07,236.9,238.47,319532,0
+EPAM.US,D,20241230,000000,235.53,236.09,231.58,234.68,324308,0
+EPAM.US,D,20241231,000000,235.145,235.92,231.93,233.82,298197,0
+EPAM.US,D,20250102,000000,235.3,236.14,228.655,229.16,414646,0
+EPAM.US,D,20250103,000000,230.815,231.97,227.73,230.72,374649,0
+EPAM.US,D,20250106,000000,231.365,234.715,230.46,230.99,510658,0
+EPAM.US,D,20250107,000000,232.83,235.195,227.93,228.45,367554,0
+EPAM.US,D,20250108,000000,229.32,229.745,224.2831,228.51,398288,0
+EPAM.US,D,20250110,000000,226.12,228.88,224.6,225.62,615260,0
+EPAM.US,D,20250113,000000,223.07,226.47,222.5,225.82,489965,0
+EPAM.US,D,20250114,000000,225.42,228.045,224.65,226.8,366530,0
+EPAM.US,D,20250115,000000,232.66,232.87,226.2,228.74,344127,0
+EPAM.US,D,20250116,000000,227.735,230.26,226.71,229.09,302910,0
+EPAM.US,D,20250117,000000,231.98,232.02,227.99,229.08,380346,0
+EPAM.US,D,20250121,000000,232.19,238.77,228.88,237.36,611978,0
+EPAM.US,D,20250122,000000,237.335,238.05,229.15,235.42,967346,0
+EPAM.US,D,20250123,000000,236,245.65,235.75,245.3,714434,0
+EPAM.US,D,20250124,000000,244.69,252.73,244.66,252.43,727289,0
+EPAM.US,D,20250127,000000,250.57,257.2311,250.545,252.06,854646,0
+EPAM.US,D,20250128,000000,248.749,256.15,248.2505,255.14,540971,0
+EPAM.US,D,20250129,000000,253.75,255.05,249.01,251.85,356939,0
+EPAM.US,D,20250130,000000,253.505,256.7,249.68,250.63,420198,0
+EPAM.US,D,20250131,000000,253.49,254.44,250.5,253.96,582772,0
+EPAM.US,D,20250203,000000,249.03,257.13,247.46,256.58,573149,0
+EPAM.US,D,20250204,000000,254.67,258.81,253.16,255.01,357776,0
+EPAM.US,D,20250205,000000,255.105,258.61,252.515,257.31,399614,0
+EPAM.US,D,20250206,000000,258,265.39,256.96,264.26,617274,0
+EPAM.US,D,20250207,000000,265.6951,267.69,259.065,260.38,342807,0
+EPAM.US,D,20250210,000000,261.7,262.12,258.12,260,297017,0
+EPAM.US,D,20250211,000000,259.01,264.55,258.75,263.92,593629,0
+EPAM.US,D,20250212,000000,259.975,266.54,256.4861,264.99,803808,0
+EPAM.US,D,20250213,000000,266,268.75,263.45,267.63,463681,0
+EPAM.US,D,20250214,000000,267.565,268.01,263.5201,266.12,387213,0
+EPAM.US,D,20250218,000000,265.59,269,258.5,260.91,684607,0
+EPAM.US,D,20250219,000000,258.52,261.5,254.85,258.11,679230,0
+EPAM.US,D,20250220,000000,235.6,241.04,213.4202,225.07,2293720,0
+EPAM.US,D,20250221,000000,223.45,223.45,208.35,208.84,1694803,0
+EPAM.US,D,20250224,000000,210.485,213.0021,207.09,207.38,953039,0
+EPAM.US,D,20250225,000000,206.95,213.53,206.34,210.5,1014210,0
+EPAM.US,D,20250226,000000,210.555,217.78,208.98,213.23,1241611,0
+EPAM.US,D,20250227,000000,214.515,215.9099,207.7,208.31,824916,0
+EPAM.US,D,20250228,000000,209.275,212.66,203.2825,206.14,1407028,0
+EPAM.US,D,20250303,000000,206.965,207.8206,198.16,198.61,1018278,0
+EPAM.US,D,20250304,000000,195.8254,202.15,195.59,198.01,978497,0
+EPAM.US,D,20250305,000000,198.74,201.46,197.31,200.15,783502,0
+EPAM.US,D,20250306,000000,197.685,201.98,196.16,197.27,579515,0
+EPAM.US,D,20250307,000000,196.02,199.42,194.25,198.8,510714,0
+EPAM.US,D,20250310,000000,195.63,196.9,189.49,190.41,790834,0
+EPAM.US,D,20250311,000000,190.14,193.36,187.431,191.36,704503,0
+EPAM.US,D,20250312,000000,193.005,193.81,188.3781,189.21,517754,0
+EPAM.US,D,20250313,000000,187.61,187.83,179.35,180.16,776947,0
+EPAM.US,D,20250314,000000,182,182.9299,179.446,182.73,1000653,0
+EPAM.US,D,20250317,000000,182.73,188.39,182.38,186.22,620422,0
+EPAM.US,D,20250318,000000,186.04,186.04,181.67,183.02,464849,0
+EPAM.US,D,20250319,000000,183.31,184.39,178.49,180.87,852130,0
+EPAM.US,D,20250320,000000,178.21,178.38,171.01,172.28,1486407,0
+EPAM.US,D,20250321,000000,171.45,176.68,169.5,175.3,1284605,0
+EPAM.US,D,20250324,000000,178.28,181.01,177.128,178.31,580527,0
+EPAM.US,D,20250325,000000,180.185,180.58,177.7,178.99,499950,0
+EPAM.US,D,20250326,000000,179.68,179.77,175.82,176.92,391129,0
+EPAM.US,D,20250327,000000,175.64,176.62,173.57,174.23,495194,0
+EPAM.US,D,20250328,000000,173.5,173.51,167,168.93,634231,0
+EPAM.US,D,20250331,000000,167,169.91,164,168.84,669780,0
+EPAM.US,D,20250401,000000,169.2,172.21,165.4701,167.53,731844,0
+EPAM.US,D,20250402,000000,166.13,170.17,165.64,169.06,540772,0
+EPAM.US,D,20250403,000000,162.71,163.4,152.71,155.55,963040,0
+EPAM.US,D,20250404,000000,149.09,151.1,144,144.67,1329342,0
+EPAM.US,D,20250407,000000,141.43,149.64,138.145,144.95,1198631,0
+EPAM.US,D,20250408,000000,150,152.3199,140.51,143.33,991404,0
+EPAM.US,D,20250409,000000,140.75,160.03,139.1253,159,1483929,0
+EPAM.US,D,20250410,000000,154.07,155.95,142.04,146.29,789344,0
+EPAM.US,D,20250411,000000,145.625,147.83,142.585,147.76,465065,0
+EPAM.US,D,20250414,000000,150.26,153.36,148.51,151.97,737272,0
+EPAM.US,D,20250415,000000,152.47,155.12,150.44,151.55,628554,0
+EPAM.US,D,20250416,000000,149.57,152.07,144.91,147.28,698349,0
+EPAM.US,D,20250417,000000,148.185,148.285,145.58,147.16,419899,0
+EPAM.US,D,20250421,000000,145.99,146.01,143.09,145.61,485523,0
+EPAM.US,D,20250422,000000,146.555,148.41,145.06,147.39,575375,0
+EPAM.US,D,20250423,000000,154.79,159.15,152.0737,152.6,523975,0
+EPAM.US,D,20250424,000000,152.965,158.435,152.74,158.03,413303,0
+EPAM.US,D,20250425,000000,157.835,159.735,155.2201,159.12,440748,0
+EPAM.US,D,20250428,000000,159.175,162.02,157.328,158.89,468851,0
+EPAM.US,D,20250429,000000,159.555,160.85,158.4181,159.84,522835,0
+EPAM.US,D,20250430,000000,155.5,158.05,153.44,156.91,846804,0
+EPAM.US,D,20250501,000000,160.585,160.95,157.1967,158.46,686101,0
+EPAM.US,D,20250502,000000,161.95,162.12,159.8,160.36,648639,0
+EPAM.US,D,20250505,000000,160.31,162.872,159.12,159.12,656298,0
+EPAM.US,D,20250506,000000,156.25,159.71,156.21,157.88,586111,0
+EPAM.US,D,20250507,000000,159.01,161.16,157.27,159.21,1373793,0
+EPAM.US,D,20250508,000000,179,185.61,173.38,179.71,2026545,0
+EPAM.US,D,20250509,000000,181.245,181.9206,176.815,177.1,879826,0
+EPAM.US,D,20250512,000000,184.8,187.9999,182.01,186.6,710482,0
+EPAM.US,D,20250513,000000,186,189.615,185.2041,186.9,800993,0
+EPAM.US,D,20250514,000000,184.37,185.96,182.6,184.38,1143818,0
+EPAM.US,D,20250515,000000,184.7063,185.3,182.215,184.69,893214,0
+EPAM.US,D,20250516,000000,179.97,183.93,177,183.6,1089643,0
+EPAM.US,D,20250519,000000,178.62,185.16,178.62,183.75,763969,0
+EPAM.US,D,20250520,000000,182.98,186.15,180.15,185.89,741026,0
+EPAM.US,D,20250521,000000,183.545,187.555,182.17,183.6,941231,0
+EPAM.US,D,20250522,000000,183.495,184.6075,180.39,180.63,809848,0
+EPAM.US,D,20250523,000000,176.11,176.83,172.36,175.95,1057164,0
+EPAM.US,D,20250527,000000,178.155,178.32,173.97,176.65,1082532,0
+EPAM.US,D,20250528,000000,176.5725,178.015,174.31,174.35,796632,0
+EPAM.US,D,20250529,000000,175.8,175.82,172.49,173.78,914041,0
+EPAM.US,D,20250530,000000,172.905,175.5899,171.01,174.49,4238717,0
+EPAM.US,D,20250602,000000,174,174.773,169.96,170.58,912307,0
+EPAM.US,D,20250603,000000,170.85,175.08,168.53,174.18,1014793,0
+EPAM.US,D,20250604,000000,175.42,177.43,174.72,175.65,571310,0
+EPAM.US,D,20250605,000000,178.88,178.88,173.69,174.57,664075,0
+EPAM.US,D,20250606,000000,176.265,178.545,174,178.23,501854,0
+EPAM.US,D,20250609,000000,178.58,179.03,176.22,176.69,507138,0
+EPAM.US,D,20250610,000000,179.23,181.885,178.145,180.76,892704,0
+EPAM.US,D,20250611,000000,181.47,182.24,176,176.58,610535,0
+EPAM.US,D,20250612,000000,174.62,176.665,172.12,175.84,424331,0
+EPAM.US,D,20250613,000000,172.405,173.92,170.18,170.75,549848,0
+EPAM.US,D,20250616,000000,173.865,174.69,171.66,172.58,599671,0
+EPAM.US,D,20250617,000000,172.175,173.785,168.54,168.58,719469,0
+EPAM.US,D,20250618,000000,168.07,168.82,164.48,165.02,584306,0
+EPAM.US,D,20250620,000000,161.055,166.265,158.54,163.06,1222856,0
+EPAM.US,D,20250623,000000,163.86,168.2125,161.53,168.01,831718,0
+EPAM.US,D,20250624,000000,170.01,173.22,169.345,172.75,677988,0
+EPAM.US,D,20250625,000000,172.905,174.36,171.66,173.1,517923,0
+EPAM.US,D,20250626,000000,173.7,176.4,172.51,174,376067,0
+EPAM.US,D,20250627,000000,174.37,175.71,172.8201,174.93,972258,0
+EPAM.US,D,20250630,000000,175.845,178.55,175.27,176.82,716923,0
+EPAM.US,D,20250701,000000,175.73,183.04,175.73,179.03,554048,0
+EPAM.US,D,20250702,000000,178.585,179.8805,176.77,179.55,421717,0
+EPAM.US,D,20250703,000000,180.255,183.18,180.11,182.83,273809,0
+EPAM.US,D,20250707,000000,181.49,184.58,179.72,179.97,483662,0
+EPAM.US,D,20250708,000000,181.415,185.82,179.67,183.31,563461,0
+EPAM.US,D,20250709,000000,181.51,183.84,179.16,181.73,407685,0
+EPAM.US,D,20250710,000000,179.96,180.84,174.29,177.75,634963,0
+EPAM.US,D,20250711,000000,175.75,176.85,169.73,169.88,722426,0
+EPAM.US,D,20250714,000000,168.95,170,166.645,168.1,549870,0
+EPAM.US,D,20250715,000000,169.075,169.535,162.9,163.03,433524,0
+EPAM.US,D,20250716,000000,163.73,167.105,162.46,166.84,513415,0
+EPAM.US,D,20250717,000000,167.76,168.7355,163.52,164.48,657707,0
+EPAM.US,D,20250718,000000,165.02,165.72,163.235,164.7,456989,0
+EPAM.US,D,20250721,000000,166.25,167.16,164.56,165.5,500792,0
+EPAM.US,D,20250722,000000,166.86,169.62,166.17,168.73,579380,0
+EPAM.US,D,20250723,000000,169.99,171.885,167.43,171.06,1121254,0
+EPAM.US,D,20250724,000000,170.775,171.8055,168.33,168.95,692407,0
+EPAM.US,D,20250725,000000,169.73,170.92,167.58,170.74,443722,0
+EPAM.US,D,20250728,000000,170.94,172.13,169.025,169.36,357098,0
+EPAM.US,D,20250729,000000,170.3325,170.46,166.62,168.51,436885,0
+EPAM.US,D,20250730,000000,169.25,169.98,163.15,163.97,458864,0
+EPAM.US,D,20250731,000000,163.49,164.11,157.27,157.71,605238,0
+EPAM.US,D,20250801,000000,155.45,156.405,150.805,150.99,854484,0
+EPAM.US,D,20250804,000000,153.64,154.28,151.38,153.3,804000,0
+EPAM.US,D,20250805,000000,151.53,152,146.68,149.33,881650,0
+EPAM.US,D,20250806,000000,150.015,151.74,146.43,151.31,1183117,0
+EPAM.US,D,20250807,000000,164.97,166.35,153.85,157.74,2386080,0
+EPAM.US,D,20250808,000000,158.055,161,156.2298,158,1084861,0
+EPAM.US,D,20250811,000000,160.675,164.63,151.76,151.8,993761,0
+EPAM.US,D,20250812,000000,153.43,154.85,150.86,152.93,713282,0
+EPAM.US,D,20250813,000000,153.775,160.88,153.27,160.8,732780,0
+EPAM.US,D,20250814,000000,158.77,161.145,157.01,159.3,685521,0
+EPAM.US,D,20250815,000000,159.04,159.9193,155.92,157.71,879815,0
+EPAM.US,D,20250818,000000,159.31,166.89,159.31,164.6,719657,0
+EPAM.US,D,20250819,000000,165.645,170.939,165.2117,167.53,735618,0
+EPAM.US,D,20250820,000000,166.2412,169.89,166.2412,166.44,742873,0
+EPAM.US,D,20250821,000000,165.11,166.67,162.88,166.4,499482,0
+EPAM.US,D,20250822,000000,167.04,177.655,166.8279,174.95,802998,0
+EPAM.US,D,20250825,000000,174.2,174.2,171.18,172.51,508184,0
+EPAM.US,D,20250826,000000,172.045,174.1599,170.26,170.28,1146252,0
+EPAM.US,D,20250827,000000,170.28,174.41,169.07,173.55,631551,0
+EPAM.US,D,20250828,000000,175.05,175.55,171.1687,174.18,1096602,0
+EPAM.US,D,20250829,000000,173.98,176.84,172.7006,176.36,492183,0
+EPAM.US,D,20250902,000000,172.81,175.3,171.745,174.7,544630,0
+EPAM.US,D,20250903,000000,174.286,175.12,170.08,174.05,586917,0
+EPAM.US,D,20250904,000000,172,172.44,166.84,168.09,621491,0
+EPAM.US,D,20250905,000000,169.3,173.45,167.75,169.46,947330,0
+EPAM.US,D,20250908,000000,170.17,170.17,161.47,164.45,1411011,0
+EPAM.US,D,20250909,000000,163.39,165.39,161.42,165.02,675716,0
+EPAM.US,D,20250910,000000,163.51,164.05,150.87,153.1,1810299,0
+EPAM.US,D,20250911,000000,155.125,158.24,153,157.85,1380261,0
+EPAM.US,D,20250912,000000,157.51,158.12,154.695,156.09,546346,0
+EPAM.US,D,20250915,000000,157.14,158.1,152.82,154.55,604175,0
+EPAM.US,D,20250916,000000,154.175,155.1,152.1,154.57,712545,0
+EPAM.US,D,20250917,000000,154.685,158.65,152.69,153.46,807019,0
+EPAM.US,D,20250918,000000,154.11,155.94,153.49,155.87,744825,0
+EPAM.US,D,20250919,000000,156.84,158,153.63,156.2,1733551,0
+EPAM.US,D,20250922,000000,154.96,158.9457,153.98,156.43,698591,0
+EPAM.US,D,20250923,000000,157.79,158.62,153.01,154.04,1035548,0
+EPAM.US,D,20250924,000000,154.04,157.085,153.31,156.43,885198,0
+EPAM.US,D,20250925,000000,154,155.5,149.6,149.99,764088,0
+EPAM.US,D,20250926,000000,149.6,153.2,149.49,151.84,788007,0
+EPAM.US,D,20250929,000000,153,155.59,151.05,154.5,809995,0
+EPAM.US,D,20250930,000000,153,154.94,149.92,150.79,720292,0
+EPAM.US,D,20251001,000000,149.492,152.31,148.175,152.3,784186,0
+EPAM.US,D,20251002,000000,151.69,154.72,150.37,152.77,626814,0
+EPAM.US,D,20251003,000000,152.755,155.525,152.4844,154.12,451916,0
+EPAM.US,D,20251006,000000,153.62,154.73,151.51,152.51,460522,0
+EPAM.US,D,20251007,000000,153.075,153.64,149.315,149.87,460011,0
+EPAM.US,D,20251008,000000,151.5,151.665,149.52,151.06,289162,0
+EPAM.US,D,20251009,000000,151.645,151.645,149.7,150.53,414903,0
+EPAM.US,D,20251010,000000,150.84,151.49,142.38,142.38,647423,0
+EPAM.US,D,20251013,000000,145.0252,147.03,143.06,146.7,480689,0
+EPAM.US,D,20251014,000000,144.08,148.725,143.26,146.98,567556,0
+EPAM.US,D,20251015,000000,148.27,148.27,142.61,142.97,481388,0
+EPAM.US,D,20251016,000000,144.115,145.825,140.835,142.2,401110,0
+EPAM.US,D,20251017,000000,141.515,146,141.395,144.52,500842,0
+EPAM.US,D,20251020,000000,146,148.08,143.45,145,572241,0
+EPAM.US,D,20251021,000000,150.45,157.49,142.77,155.08,989307,0
+EPAM.US,D,20251022,000000,154.18,157.22,153.75,156.47,709906,0
+EPAM.US,D,20251023,000000,154.6,157.15,151.6043,156.73,749654,0
+EPAM.US,D,20251024,000000,157.105,160.2,156.1465,159.4,743193,0
+EPAM.US,D,20251027,000000,161.29,164.04,160,162.45,1005985,0
+EPAM.US,D,20251028,000000,161.59,163.27,159.9,161.9,666968,0
+EPAM.US,D,20251029,000000,161.695,165.27,161.69,162.85,1172905,0
+EPAM.US,D,20251030,000000,160.895,163.485,158.98,159.15,612920,0
+EPAM.US,D,20251031,000000,159.735,163.625,159.72,163.54,978950,0
+EPAM.US,D,20251103,000000,162.185,164,157.8,161.71,826869,0
+EPAM.US,D,20251104,000000,160.96,162.265,156.34,158.45,779707,0
+EPAM.US,D,20251105,000000,158.825,161.4,155.775,160.91,1064402,0
+EPAM.US,D,20251106,000000,167.57,172.5,155,168,1997559,0
+EPAM.US,D,20251107,000000,166.88,175.76,165.94,175.3,1539863,0
+EPAM.US,D,20251110,000000,177.3,183.83,177,182.4,1809345,0
+EPAM.US,D,20251111,000000,180.9,182.72,177.9,180.16,1013251,0
+EPAM.US,D,20251112,000000,180.37,183.445,179.73,180.12,681004,0
+EPAM.US,D,20251113,000000,178.32,182.6,177.8015,180.47,1448871,0
+EPAM.US,D,20251114,000000,175.82,181.49,175.82,179.02,1128695,0
+EPAM.US,D,20251117,000000,178.49,182.3,177.61,177.78,1416875,0
+EPAM.US,D,20251118,000000,175.2533,180.655,171.4139,178.71,1857051,0
+EPAM.US,D,20251119,000000,180.33,183.9,178.88,180.93,1335624,0
+EPAM.US,D,20251120,000000,182.22,183.6699,176.245,178.62,1114614,0
+EPAM.US,D,20251121,000000,179.016,185.32,178.9601,180.98,1009861,0
+EPAM.US,D,20251124,000000,181.5,187.17,179,183.23,793855,0
+EPAM.US,D,20251125,000000,185.005,186.3,183.43,185.8,931810,0
+EPAM.US,D,20251126,000000,184.92,186.87,184.26,184.69,552083,0
+EPAM.US,D,20251128,000000,184.69,187.87,184.085,187,302113,0
+EPAM.US,D,20251201,000000,185.47,192.3315,185.47,190.42,935767,0
+EPAM.US,D,20251202,000000,191.5,193.05,188.9,192.99,588919,0
+EPAM.US,D,20251203,000000,193.14,200,192.065,200,1087424,0
+EPAM.US,D,20251204,000000,200.14,203.43,197.505,201.5,1191531,0
+EPAM.US,D,20251205,000000,200.96,204.34,200.3274,203.6,975505,0
+EPAM.US,D,20251208,000000,204.625,205.54,201.48,203.64,898510,0
+EPAM.US,D,20251209,000000,202.44,211.42,202.39,207.97,1023919,0
+EPAM.US,D,20251210,000000,207.8,213.1099,206.4001,211.72,793438,0
+EPAM.US,D,20251211,000000,211.115,214.52,210.5775,211.11,730798,0
+EPAM.US,D,20251212,000000,210.92,212.9699,207.49,209.63,669374,0
+EPAM.US,D,20251215,000000,210.405,214.425,207.421,212.14,823560,0
+EPAM.US,D,20251216,000000,208.965,212.93,203.103,205.85,805844,0
+EPAM.US,D,20251217,000000,203.58,211.0335,203.56,204.33,873530,0
+EPAM.US,D,20251218,000000,204.06,208.43,200.97,207.02,814397,0
+EPAM.US,D,20251219,000000,206.91,211.26,206.44,209.17,1982126,0
+EPAM.US,D,20251222,000000,209.44,212,207.5332,211.59,481852,0
+EPAM.US,D,20251223,000000,210.45,211.82,206.68,208,591069,0
+EPAM.US,D,20251224,000000,207.365,210.56,207.18,209.08,189038,0
+EPAM.US,D,20251226,000000,208.315,211.54,208.315,211.41,270092,0
+EPAM.US,D,20251229,000000,209.81,213.21,209.81,211.64,438242,0
+EPAM.US,D,20251230,000000,210.77,211.345,205.8,206.31,500957,0
+EPAM.US,D,20251231,000000,205.51,206.86,204.83,204.88,351833,0
+EPAM.US,D,20260102,000000,205.26,205.26,199.795,200.46,692011,0
+EPAM.US,D,20260105,000000,202.49,210,200.39,206.61,679638,0
+EPAM.US,D,20260106,000000,205.835,218.44,205.835,218.38,981705,0
+EPAM.US,D,20260107,000000,218,220.565,213.21,218.2,771559,0
+EPAM.US,D,20260108,000000,217.62,221.99,215.015,219.78,795013,0
+EPAM.US,D,20260109,000000,218.095,221.1,211.58,211.93,621396,0
+EPAM.US,D,20260112,000000,211.615,213.17,208.99,211.82,587144,0
+EPAM.US,D,20260113,000000,211.335,214.614,208.98,211.99,786123,0
+EPAM.US,D,20260114,000000,212.275,221.96,212,221.4,815460,0
+EPAM.US,D,20260115,000000,221,222.53,214.31,215.24,718723,0
+EPAM.US,D,20260116,000000,214.665,216.63,212.46,212.61,532029,0
+EPAM.US,D,20260120,000000,207.975,211.55,204.68,206.48,658087,0
+EPAM.US,D,20260121,000000,208.28,216.18,206.56,212.95,795592,0
+EPAM.US,D,20260122,000000,215,219.99,214.48,219.05,455596,0
+EPAM.US,D,20260123,000000,218.46,221.06,216.925,218.21,694728,0
+EPAM.US,D,20260126,000000,218.22,222,218.22,220.44,605917,0
+EPAM.US,D,20260127,000000,220.43,220.48,212.5001,218.04,635684,0
+EPAM.US,D,20260128,000000,220.035,222.26,217.175,218.35,795931,0
+EPAM.US,D,20260129,000000,214.64,217.04,202.41,208.92,676087,0
+EPAM.US,D,20260130,000000,204.75,209.49,204.75,208.6,489787,0
+EPAM.US,D,20260202,000000,207.22,214.43,206.77,210.42,568282,0
+EPAM.US,D,20260203,000000,205.925,205.925,178.83,183.33,2444264,0
+EPAM.US,D,20260204,000000,179.11,185.7142,173.45,184.78,1540483,0
+EPAM.US,D,20260205,000000,182.62,186.28,173.4601,177.47,1518413,0
+EPAM.US,D,20260206,000000,180.565,186.97,179.03,186.68,819616,0
+EPAM.US,D,20260209,000000,181.475,190.71,180.427,190.53,927288,0
+EPAM.US,D,20260210,000000,191.34,193.83,189.27,191.61,724684,0
+EPAM.US,D,20260211,000000,191.16,191.71,177.56,177.99,1257804,0
+EPAM.US,D,20260212,000000,177.725,177.975,160.13,163.12,2101674,0
+EPAM.US,D,20260213,000000,163.785,167.85,162.23,166.37,1145769,0
+EPAM.US,D,20260217,000000,168.17,170.055,159.645,162.2,1488144,0
+EPAM.US,D,20260218,000000,162.275,170.46,161.86,167.69,1305993,0
diff --git a/daily/us/nyse stocks/1/epsb.us.txt b/daily/us/nyse stocks/1/epsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d6925bb65af92c177400e318e2282084cf36c6f
--- /dev/null
+++ b/daily/us/nyse stocks/1/epsb.us.txt	
@@ -0,0 +1,29 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EPSB.US,D,20250506,000000,20.01,20.01,19.93,19.9842,4797,0
+EPSB.US,D,20250507,000000,20.09,20.09,20,20.0583,293,0
+EPSB.US,D,20250508,000000,20.38,20.5,20.38,20.3876,775,0
+EPSB.US,D,20250509,000000,20.42,20.42,20.3605,20.3605,274,0
+EPSB.US,D,20250519,000000,21.17,21.17,21.1545,21.1545,166,0
+EPSB.US,D,20250520,000000,21.17,21.17,21.0768,21.0768,100,0
+EPSB.US,D,20250926,000000,22.5486,22.652,22.5486,22.652,410,0
+EPSB.US,D,20250929,000000,22.6,22.6011,22.6,22.6011,100,0
+EPSB.US,D,20251001,000000,22.74,22.79,22.74,22.7657,237,0
+EPSB.US,D,20251017,000000,22.3074,22.4453,22.3074,22.4453,503,0
+EPSB.US,D,20251020,000000,22.78,22.8031,22.78,22.8031,101,0
+EPSB.US,D,20251021,000000,22.94,22.94,22.9138,22.9138,100,0
+EPSB.US,D,20251022,000000,22.91,22.91,22.761,22.761,110,0
+EPSB.US,D,20251114,000000,22.04,22.04,21.9822,21.9822,502,0
+EPSB.US,D,20251202,000000,22.6398,22.6398,22.5781,22.5781,135,0
+EPSB.US,D,20251211,000000,23.32,23.35,23.32,23.3338,230,0
+EPSB.US,D,20251223,000000,23.05,23.0746,23.0432,23.0746,203,0
+EPSB.US,D,20251231,000000,22.78,22.78,22.7066,22.7066,549,0
+EPSB.US,D,20260108,000000,23.82,23.8201,23.8199,23.8201,250,0
+EPSB.US,D,20260116,000000,24.51,24.5101,24.496,24.496,500,0
+EPSB.US,D,20260121,000000,24.64,24.9086,24.6332,24.9086,209,0
+EPSB.US,D,20260127,000000,24.6,24.6142,24.6,24.6142,1097,0
+EPSB.US,D,20260130,000000,24.4,24.4619,24.4,24.4619,103,0
+EPSB.US,D,20260203,000000,24.9,24.9,24.7031,24.8014,2230,0
+EPSB.US,D,20260204,000000,25.25,25.25,25.0629,25.0629,203,0
+EPSB.US,D,20260205,000000,24.94,24.9695,24.94,24.9695,100,0
+EPSB.US,D,20260212,000000,25.211,25.2979,25.2,25.2979,613,0
+EPSB.US,D,20260213,000000,25.61,25.61,25.5236,25.5236,127,0
diff --git a/daily/us/nyse stocks/1/eqbk.us.txt b/daily/us/nyse stocks/1/eqbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c42e31ff9ff71c9e19073ccb41e11b060ab793be
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqbk.us.txt	
@@ -0,0 +1,2582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQBK.US,D,20151111,000000,23.9343,24.1997,23.2425,23.5775,816052.33019662,0
+EQBK.US,D,20151112,000000,23.5873,24.6043,23.49,23.8349,129287.99800517,0
+EQBK.US,D,20151113,000000,23.4502,23.9343,23.2425,23.6769,29890.63744529,0
+EQBK.US,D,20151116,000000,23.2226,24.2097,22.818,23.8945,78018.87967023,0
+EQBK.US,D,20151117,000000,23.8945,24.2195,23.8349,24.1311,113177.17480673,0
+EQBK.US,D,20151118,000000,24.1798,24.3289,23.7852,23.8548,145093.98921728,0
+EQBK.US,D,20151119,000000,23.8647,24.2693,23.7852,23.7952,116318.05091673,0
+EQBK.US,D,20151120,000000,23.825,24.0714,23.5198,23.7852,129287.99800517,0
+EQBK.US,D,20151123,000000,23.6967,24.2295,23.6967,23.7752,91089.431374622,0
+EQBK.US,D,20151124,000000,24.0416,24.1112,23.6868,23.805,69000.681896356,0
+EQBK.US,D,20151125,000000,23.8747,23.9721,23.7067,23.8647,82678.885481094,0
+EQBK.US,D,20151127,000000,23.8846,24.5755,23.5575,23.7752,59071.006301963,0
+EQBK.US,D,20151130,000000,23.5575,24.1798,23.4304,23.8747,99903.401778116,0
+EQBK.US,D,20151201,000000,24.1798,24.1798,23.6868,23.9243,35785.061893876,0
+EQBK.US,D,20151202,000000,23.6967,23.8727,23.6967,23.8349,3829.0116831063,0
+EQBK.US,D,20151203,000000,23.8846,23.9343,23.5873,23.6868,45123.182346475,0
+EQBK.US,D,20151204,000000,23.6371,23.8747,23.4402,23.6868,18339.215441762,0
+EQBK.US,D,20151207,000000,23.8846,23.8846,23.6868,23.6868,11652.026619479,0
+EQBK.US,D,20151208,000000,19.7387,23.6868,15.7905,23.5387,42159.37036055,0
+EQBK.US,D,20151209,000000,23.6868,23.6868,23.3707,23.5486,32220.640350722,0
+EQBK.US,D,20151210,000000,23.6868,23.6868,23.0954,23.2027,32524.466290894,0
+EQBK.US,D,20151211,000000,23.2127,23.6271,22.2167,22.6997,41643.26868072,0
+EQBK.US,D,20151214,000000,22.6997,23.3409,22.6013,22.7484,75895.116227498,0
+EQBK.US,D,20151215,000000,22.7196,23.6073,22.7196,23.3508,74674.782236009,0
+EQBK.US,D,20151216,000000,23.0457,23.4402,23.0457,23.4204,39718.702377572,0
+EQBK.US,D,20151217,000000,23.6669,23.7266,23.0258,23.49,63326.581556703,0
+EQBK.US,D,20151218,000000,23.5675,23.5675,22.7982,23.4402,321699.35624282,0
+EQBK.US,D,20151221,000000,23.49,23.5873,22.9861,23.322,16616.864416676,0
+EQBK.US,D,20151222,000000,23.2921,23.5873,23.0457,23.5575,46253.978229768,0
+EQBK.US,D,20151223,000000,23.5775,24.3686,23.3906,24.0416,132732.70005534,0
+EQBK.US,D,20151224,000000,23.7952,24.1897,23.3906,23.3906,17204.395373831,0
+EQBK.US,D,20151228,000000,23.5873,23.6967,22.9463,23.0556,20949.905225698,0
+EQBK.US,D,20151229,000000,23.1828,23.2921,22.7982,22.9959,38339.413092879,0
+EQBK.US,D,20151230,000000,22.9065,23.158,22.9065,22.9959,2954.7575704896,0
+EQBK.US,D,20151231,000000,22.9562,23.2425,22.9562,23.0854,11537.337357295,0
+EQBK.US,D,20160104,000000,22.3737,23.163,19.7387,22.9264,37567.775688533,0
+EQBK.US,D,20160105,000000,22.9264,23.4999,22.7882,23.2127,50170.515928752,0
+EQBK.US,D,20160106,000000,21.6143,23.7852,21.5944,23.6172,57200.766491429,0
+EQBK.US,D,20160107,000000,23.3121,23.5873,22.9483,23.5873,29633.089628455,0
+EQBK.US,D,20160108,000000,23.6471,23.6868,19.4623,23.5287,25134.051203112,0
+EQBK.US,D,20160111,000000,23.3906,23.6868,23.1192,23.6271,61012.675389823,0
+EQBK.US,D,20160112,000000,23.6371,23.6471,23.2723,23.6172,21790.959815051,0
+EQBK.US,D,20160113,000000,23.6371,23.6371,23.0755,23.5675,19628.966618258,0
+EQBK.US,D,20160114,000000,23.4602,23.5198,22.9861,23.163,18047.462055503,0
+EQBK.US,D,20160115,000000,22.6609,23.1242,21.7227,23.0457,19854.320957989,0
+EQBK.US,D,20160119,000000,23.0755,23.1242,21.841,22.4234,53093.080022137,0
+EQBK.US,D,20160120,000000,22.0974,23.0457,21.7127,22.6609,9616.7952387844,0
+EQBK.US,D,20160121,000000,22.8578,23.144,22.483,22.492,9775.7505319875,0
+EQBK.US,D,20160122,000000,22.6997,22.6997,22.2703,22.6898,2871.25573925,0
+EQBK.US,D,20160125,000000,22.0974,22.6411,21.6044,21.8022,20192.352467585,0
+EQBK.US,D,20160126,000000,21.841,22.1868,21.1302,21.5746,14631.935343957,0
+EQBK.US,D,20160127,000000,21.9105,21.9294,20.5288,20.5288,15425.705763812,0
+EQBK.US,D,20160128,000000,20.1532,21.515,20.1532,20.9334,5532.2478311618,0
+EQBK.US,D,20160129,000000,21.6342,21.7127,20.7157,21.2098,8706.3234644252,0
+EQBK.US,D,20160201,000000,21.5646,21.6729,21.0219,21.5944,4506.0807484586,0
+EQBK.US,D,20160202,000000,21.2286,21.6929,20.9831,21.4662,9613.7771003059,0
+EQBK.US,D,20160203,000000,21.6143,22.4433,21.515,21.6143,33258.879987339,0
+EQBK.US,D,20160204,000000,21.9393,22.2654,21.7227,21.8122,6080.5429880964,0
+EQBK.US,D,20160205,000000,21.8508,21.8508,21.7227,21.7326,3943.7009452908,0
+EQBK.US,D,20160208,000000,22.1372,22.1372,21.515,21.822,6204.2866657164,0
+EQBK.US,D,20160209,000000,22.0974,22.177,21.7227,21.7227,24570.665353785,0
+EQBK.US,D,20160210,000000,21.7823,22.2803,20.7754,20.7853,15384.457871272,0
+EQBK.US,D,20160211,000000,20.7257,20.8241,19.7495,20.6074,42638.248332478,0
+EQBK.US,D,20160212,000000,20.7257,20.8738,20.2326,20.499,14713.425082877,0
+EQBK.US,D,20160216,000000,20.4792,20.7455,20.0349,20.5676,5246.5307218601,0
+EQBK.US,D,20160217,000000,20.2426,20.5288,20.2326,20.3807,11417.617864312,0
+EQBK.US,D,20160218,000000,20.7853,20.7853,20.0051,20.3211,15835.166550734,0
+EQBK.US,D,20160219,000000,19.858,20.6372,19.858,20.4692,20101.808313229,0
+EQBK.US,D,20160222,000000,20.7257,20.7257,20.4792,20.6273,17937.803024116,0
+EQBK.US,D,20160223,000000,20.4195,20.7257,20.2376,20.6372,12831.112718429,0
+EQBK.US,D,20160224,000000,20.4692,20.7257,20.4394,20.5776,10713.385552653,0
+EQBK.US,D,20160225,000000,20.6273,20.7257,20.5488,20.7157,16496.138877534,0
+EQBK.US,D,20160226,000000,20.7257,20.7257,20.6174,20.6372,8484.9933093323,0
+EQBK.US,D,20160229,000000,20.6273,20.7257,20.6174,20.6174,8466.8844784611,0
+EQBK.US,D,20160301,000000,20.7257,20.7257,20.5776,20.6571,10084.606702958,0
+EQBK.US,D,20160302,000000,20.6174,20.6174,20.5388,20.6174,1535.2264394168,0
+EQBK.US,D,20160303,000000,20.4593,20.6273,20.341,20.6273,9850.1979477914,0
+EQBK.US,D,20160304,000000,20.5974,20.5974,20.2814,20.509,2240.4647972354,0
+EQBK.US,D,20160307,000000,20.7257,20.7357,20.3311,20.7357,14530.324681846,0
+EQBK.US,D,20160308,000000,20.7257,20.7754,20.5388,20.6869,17779.853777073,0
+EQBK.US,D,20160309,000000,20.7257,21.2098,20.7257,20.9036,13345.202305939,0
+EQBK.US,D,20160310,000000,20.9533,21.1203,20.3609,20.6959,15029.323576964,0
+EQBK.US,D,20160311,000000,20.5488,21.1998,20.5488,21.1203,15538.382933677,0
+EQBK.US,D,20160314,000000,21.1203,21.2098,20.7357,21.1898,30272.934985905,0
+EQBK.US,D,20160315,000000,20.7953,21.1203,20.7953,20.9533,17699.370084311,0
+EQBK.US,D,20160316,000000,21.0219,21.2098,20.7257,20.7754,13579.611061106,0
+EQBK.US,D,20160317,000000,20.6571,20.9235,20.4792,20.5587,18623.926504904,0
+EQBK.US,D,20160318,000000,20.6372,21.2098,20.5876,21.0417,127154.17410084,0
+EQBK.US,D,20160321,000000,20.7455,20.9334,20.4394,20.8241,11709.371250571,0
+EQBK.US,D,20160322,000000,20.829,20.9533,20.6372,20.9136,10236.519673044,0
+EQBK.US,D,20160323,000000,20.9732,21.0716,20.7357,20.8838,9408.5436837652,0
+EQBK.US,D,20160324,000000,20.8241,20.8738,20.7157,20.7455,4126.8013463222,0
+EQBK.US,D,20160328,000000,20.8142,21.1203,20.7257,21.0319,4145.9162233529,0
+EQBK.US,D,20160329,000000,20.9136,20.9136,20.3807,20.4692,20876.463856054,0
+EQBK.US,D,20160330,000000,20.7257,20.7257,20.677,20.7157,4202.2548082857,0
+EQBK.US,D,20160331,000000,20.7257,20.8142,20.6869,20.7257,3736.4554364311,0
+EQBK.US,D,20160401,000000,20.7059,20.7455,20.677,20.7455,5148.9442443873,0
+EQBK.US,D,20160404,000000,20.7257,20.8092,20.6273,20.7257,14078.609956225,0
+EQBK.US,D,20160405,000000,20.7257,20.7953,20.5288,20.7357,10622.841398297,0
+EQBK.US,D,20160406,000000,20.7257,20.7555,20.6472,20.7357,5415.5464766583,0
+EQBK.US,D,20160407,000000,20.677,20.677,20.3807,20.3997,8315.9775545342,0
+EQBK.US,D,20160408,000000,20.4593,20.834,20.4593,20.7754,20881.494086851,0
+EQBK.US,D,20160411,000000,20.6024,20.9036,20.5538,20.8241,13148.017258675,0
+EQBK.US,D,20160412,000000,20.499,20.854,20.499,20.6869,2608.6776916171,0
+EQBK.US,D,20160413,000000,20.4394,20.6671,20.4394,20.6472,3570.4578201115,0
+EQBK.US,D,20160414,000000,20.6959,20.7059,20.4493,20.5488,9793.8593628587,0
+EQBK.US,D,20160415,000000,20.5587,20.6959,20.4593,20.6959,4517.1472562132,0
+EQBK.US,D,20160418,000000,20.6671,20.7257,20.5776,20.677,5287.7786144001,0
+EQBK.US,D,20160419,000000,20.6571,20.7257,20.519,20.5676,3687.159174615,0
+EQBK.US,D,20160420,000000,20.519,20.7257,20.2913,20.7059,20004.221835756,0
+EQBK.US,D,20160421,000000,20.7059,20.7059,20.5587,20.6074,5713.3361398741,0
+EQBK.US,D,20160422,000000,20.7257,21.5546,20.4096,20.7754,42313.295422955,0
+EQBK.US,D,20160425,000000,20.6472,20.9533,20.499,20.8241,7707.3196280288,0
+EQBK.US,D,20160426,000000,20.854,20.8936,20.5776,20.7455,19270.81418547,0
+EQBK.US,D,20160427,000000,20.7059,20.9732,20.7059,20.9334,10556.442351769,0
+EQBK.US,D,20160428,000000,20.5885,20.8638,20.5885,20.7357,2801.8385542436,0
+EQBK.US,D,20160429,000000,20.6273,20.7257,20.5288,20.6959,2605.6595531386,0
+EQBK.US,D,20160502,000000,20.7257,20.7257,20.6959,20.7257,4536.262133244,0
+EQBK.US,D,20160503,000000,20.6571,20.8638,20.5974,20.7455,5865.2491099606,0
+EQBK.US,D,20160504,000000,20.7257,20.7953,20.6472,20.7059,3912.5135143459,0
+EQBK.US,D,20160505,000000,20.7257,20.9136,20.6472,20.6472,5382.3469533944,0
+EQBK.US,D,20160506,000000,20.5488,21.3479,20.4493,21.1203,13579.611061106,0
+EQBK.US,D,20160509,000000,21.1402,21.17,20.7754,21.1004,10365.293581462,0
+EQBK.US,D,20160510,000000,21.0319,21.7127,20.9235,21.2197,12381.410085126,0
+EQBK.US,D,20160511,000000,21.3777,21.4563,20.7257,20.9235,9050.3912509786,0
+EQBK.US,D,20160512,000000,21.1104,21.2982,20.8838,21.1898,6811.9385460623,0
+EQBK.US,D,20160513,000000,21.1203,21.1203,20.7257,20.7754,19658.141956883,0
+EQBK.US,D,20160516,000000,20.8936,20.9235,20.7257,20.7455,3112.7068175331,0
+EQBK.US,D,20160517,000000,20.8738,21.5944,20.7555,21.0915,231409.73156501,0
+EQBK.US,D,20160518,000000,21.0517,21.4364,20.8838,21.2386,33761.903067095,0
+EQBK.US,D,20160519,000000,21.2197,21.4165,21.1104,21.3081,32655.252291631,0
+EQBK.US,D,20160520,000000,21.3977,22.3837,21.3977,21.7127,14140.984818114,0
+EQBK.US,D,20160523,000000,21.7624,22.0875,21.4662,21.5546,170866.87973168,0
+EQBK.US,D,20160524,000000,21.6441,22.483,21.4165,22.2853,64366.833285639,0
+EQBK.US,D,20160525,000000,22.3251,23.3309,21.8608,23.1242,32302.130089643,0
+EQBK.US,D,20160526,000000,23.1242,23.4154,22.3936,22.8975,9689.2305622694,0
+EQBK.US,D,20160527,000000,22.9661,23.49,21.515,23.3508,19044.45379958,0
+EQBK.US,D,20160531,000000,23.2921,23.5387,22.7196,23.4304,10076.558333682,0
+EQBK.US,D,20160601,000000,23.3021,23.3906,22.4334,23.163,7418.5843802486,0
+EQBK.US,D,20160602,000000,23.1342,23.5575,22.3936,22.502,9688.2245161098,0
+EQBK.US,D,20160603,000000,22.5318,23.5873,22.483,22.6997,24189.37385933,0
+EQBK.US,D,20160606,000000,22.828,23.6271,22.2366,23.5287,16330.141261214,0
+EQBK.US,D,20160607,000000,23.0656,23.2823,22.6997,22.8777,12851.233641619,0
+EQBK.US,D,20160608,000000,22.6997,23.1778,22.6163,22.9363,13335.141844345,0
+EQBK.US,D,20160609,000000,23.0357,23.4701,22.7782,23.4204,9501.0999304404,0
+EQBK.US,D,20160610,000000,23.3906,23.4402,23.1142,23.2921,9241.5400212861,0
+EQBK.US,D,20160613,000000,23.3806,23.4402,22.7982,23.3021,9252.6065290407,0
+EQBK.US,D,20160614,000000,23.3021,23.3906,22.6898,22.9165,19954.925573939,0
+EQBK.US,D,20160615,000000,22.9463,23.3021,22.9463,22.9463,14331.127542262,0
+EQBK.US,D,20160616,000000,22.6898,23.0357,22.6898,22.8081,11878.38700537,0
+EQBK.US,D,20160617,000000,22.7882,22.7882,22.3539,22.4532,18801.996675137,0
+EQBK.US,D,20160620,000000,22.6013,22.6013,21.9891,22.1471,12279.799423015,0
+EQBK.US,D,20160621,000000,22.2068,22.5417,22.0189,22.2068,18127.945748264,0
+EQBK.US,D,20160622,000000,22.7932,23.4304,22.0288,22.4532,11829.090743554,0
+EQBK.US,D,20160623,000000,21.6342,23.3806,21.6342,21.7624,40688.530875343,0
+EQBK.US,D,20160624,000000,21.2982,21.8022,21.1402,21.3877,157933.15030499,0
+EQBK.US,D,20160627,000000,21.3181,21.3181,19.5508,20.5388,83032.007683083,0
+EQBK.US,D,20160628,000000,20.5776,21.6631,20.5776,20.8241,4685.1569648519,0
+EQBK.US,D,20160629,000000,20.8738,21.6044,20.7257,21.4563,111778.77064501,0
+EQBK.US,D,20160630,000000,21.506,22.3051,21.506,21.8508,10232.495488407,0
+EQBK.US,D,20160701,000000,22.3837,22.3837,20.7505,21.1402,20937.832671783,0
+EQBK.US,D,20160705,000000,21.1203,21.7127,20.6472,20.8142,11744.582866155,0
+EQBK.US,D,20160706,000000,20.7953,20.9633,20.5974,20.7455,37397.753887575,0
+EQBK.US,D,20160707,000000,21.1203,21.4066,20.8052,20.8638,12797.913195165,0
+EQBK.US,D,20160708,000000,21.0319,21.3181,20.8638,21.2783,9035.3005585859,0
+EQBK.US,D,20160711,000000,21.5845,21.7027,21.0617,21.4265,13322.06324427,0
+EQBK.US,D,20160712,000000,21.6929,21.6929,21.2883,21.5348,18786.905982745,0
+EQBK.US,D,20160713,000000,21.6243,21.6243,21.0319,21.2982,18185.290379356,0
+EQBK.US,D,20160714,000000,21.6044,21.7127,21.3479,21.4762,5843.1160944513,0
+EQBK.US,D,20160715,000000,21.7127,23.3409,21.7127,22.6411,18619.902320266,0
+EQBK.US,D,20160718,000000,22.9065,22.9065,22.3936,22.818,13556.471999437,0
+EQBK.US,D,20160719,000000,22.3569,22.8578,22.3151,22.3251,8675.1360334803,0
+EQBK.US,D,20160720,000000,22.2853,22.4334,22.2853,22.4035,3961.8097761621,0
+EQBK.US,D,20160721,000000,22.2962,22.492,22.2068,22.483,18879.46222942,0
+EQBK.US,D,20160722,000000,22.2853,22.7982,22.2068,22.3251,14297.928018998,0
+EQBK.US,D,20160725,000000,22.2186,22.3737,22.2068,22.2554,8710.3476490632,0
+EQBK.US,D,20160726,000000,22.2554,22.7296,22.2554,22.5516,9750.5993779996,0
+EQBK.US,D,20160727,000000,22.5119,22.5119,22.2554,22.4532,5920.5816487338,0
+EQBK.US,D,20160728,000000,22.4632,22.5815,22.3151,22.4433,2716.324630685,0
+EQBK.US,D,20160729,000000,22.7484,22.7484,22.2068,22.2952,16963.950341707,0
+EQBK.US,D,20160801,000000,22.6411,22.6997,22.3051,22.3638,6741.5153148964,0
+EQBK.US,D,20160802,000000,22.5616,22.9363,22.4135,22.7982,40098.987825868,0
+EQBK.US,D,20160803,000000,22.9264,23.5675,22.9264,23.4104,11245.583971036,0
+EQBK.US,D,20160804,000000,23.2921,23.6421,23.0159,23.5873,7194.2360866772,0
+EQBK.US,D,20160805,000000,23.6868,23.7852,23.2127,23.5873,57891.920203014,0
+EQBK.US,D,20160808,000000,23.4402,23.4402,23.153,23.4005,19048.477984219,0
+EQBK.US,D,20160809,000000,23.4402,23.6172,23.323,23.4701,2859.1831853358,0
+EQBK.US,D,20160810,000000,20.499,23.5873,20.499,23.1242,6753.5878688105,0
+EQBK.US,D,20160811,000000,23.0656,23.2425,22.5417,23.2325,2522.157721899,0
+EQBK.US,D,20160812,000000,23.1242,23.4005,22.9711,23.1342,5065.4424131478,0
+EQBK.US,D,20160815,000000,23.0656,23.2663,22.818,23.163,12536.341193691,0
+EQBK.US,D,20160816,000000,22.9959,23.4304,22.7684,22.7982,12203.339914892,0
+EQBK.US,D,20160817,000000,22.8478,23.4502,22.8478,23.3707,13697.318461769,0
+EQBK.US,D,20160818,000000,23.3707,23.5098,23.2425,23.49,25466.046435752,0
+EQBK.US,D,20160819,000000,23.4602,23.6669,23.1928,23.5188,10959.866861734,0
+EQBK.US,D,20160822,000000,23.3707,23.5873,23.3707,23.5287,9672.1277775576,0
+EQBK.US,D,20160823,000000,23.5873,23.6669,23.4402,23.5098,13832.128647143,0
+EQBK.US,D,20160824,000000,23.6471,23.6669,23.5775,23.6371,15015.23893073,0
+EQBK.US,D,20160825,000000,23.6569,23.7067,23.6471,23.7067,7664.0596431698,0
+EQBK.US,D,20160826,000000,23.7067,23.7852,23.4999,23.7752,6765.6604227247,0
+EQBK.US,D,20160829,000000,23.7654,23.7852,23.6569,23.7266,3555.3671277188,0
+EQBK.US,D,20160830,000000,23.7852,24.0317,23.7067,24.0317,22139.051786242,0
+EQBK.US,D,20160831,000000,23.7852,24.1311,23.7464,23.8747,8105.713907196,0
+EQBK.US,D,20160901,000000,23.5775,24.1112,23.5775,24.0317,5126.8112288781,0
+EQBK.US,D,20160902,000000,23.8846,24.4512,23.8846,24.2097,12916.626641987,0
+EQBK.US,D,20160906,000000,25.0088,25.9272,24.973,25.3348,15513.23177969,0
+EQBK.US,D,20160907,000000,25.3646,25.5227,25.0286,25.3448,12325.071500194,0
+EQBK.US,D,20160908,000000,25.3646,25.6598,25.2901,25.5625,7138.903547904,0
+EQBK.US,D,20160909,000000,25.4243,25.6598,25.0784,25.3944,17300.975805145,0
+EQBK.US,D,20160912,000000,25.2851,25.6499,25.2851,25.5127,7096.6496092044,0
+EQBK.US,D,20160913,000000,25.4144,25.5127,25.1181,25.4531,10533.303290101,0
+EQBK.US,D,20160914,000000,25.4144,25.4531,25.0584,25.2165,8654.0090641305,0
+EQBK.US,D,20160915,000000,25.1877,25.473,25.1877,25.4531,10962.885000213,0
+EQBK.US,D,20160916,000000,25.4531,25.5823,24.0516,24.5555,45523.588717962,0
+EQBK.US,D,20160919,000000,24.801,25.1777,23.5387,23.6669,13256.670243902,0
+EQBK.US,D,20160920,000000,23.7952,25.0684,23.7952,24.6937,5159.0047059825,0
+EQBK.US,D,20160921,000000,24.7036,25.315,24.6341,25.2355,8294.8505851844,0
+EQBK.US,D,20160922,000000,25.2255,25.6111,24.8408,25.6111,9321.0176678876,0
+EQBK.US,D,20160923,000000,25.5227,25.5425,25.2255,25.2851,5481.9455231861,0
+EQBK.US,D,20160926,000000,24.9899,25.645,24.9899,25.2851,4567.4495641889,0
+EQBK.US,D,20160927,000000,25.1579,25.2255,24.8707,25.0386,4408.4942709858,0
+EQBK.US,D,20160928,000000,24.7036,25.0684,24.7036,24.7534,4154.9706387885,0
+EQBK.US,D,20160929,000000,24.7534,24.7534,24.3686,24.3766,1241.460960839,0
+EQBK.US,D,20160930,000000,24.4362,25.6598,24.4362,25.6598,4444.7119327283,0
+EQBK.US,D,20161003,000000,25.0188,25.6499,24.9521,25.305,9179.1651593963,0
+EQBK.US,D,20161004,000000,23.6271,25.3846,23.6271,25.2165,5553.3748005116,0
+EQBK.US,D,20161005,000000,25.1877,25.6211,24.8507,25.3448,5910.5211871387,0
+EQBK.US,D,20161006,000000,25.0594,25.4144,24.7136,25.2653,1712.2905634911,0
+EQBK.US,D,20161007,000000,25.1877,25.4144,25.1679,25.315,2191.1685354192,0
+EQBK.US,D,20161010,000000,25.305,25.4144,25.2851,25.4144,3263.6137414601,0
+EQBK.US,D,20161011,000000,25.3746,25.4144,25.0486,25.0684,3754.5642673024,0
+EQBK.US,D,20161012,000000,25.0286,25.3846,24.3041,25.3448,4672.0783647782,0
+EQBK.US,D,20161013,000000,25.0584,25.0684,24.6688,24.7632,2492.9823832731,0
+EQBK.US,D,20161014,000000,24.8707,24.9104,24.5456,24.5456,7224.4174714626,0
+EQBK.US,D,20161017,000000,24.4164,25.4144,24.3388,25.3646,12443.784947016,0
+EQBK.US,D,20161018,000000,25.4144,25.4144,24.9919,25.3348,2555.3572451629,0
+EQBK.US,D,20161019,000000,25.3547,26.0356,25.2851,25.7493,21520.333398142,0
+EQBK.US,D,20161020,000000,25.8974,26.2035,25.8189,26.1141,4337.0649936604,0
+EQBK.US,D,20161021,000000,26.0654,27.1309,26.0654,26.5684,4588.5765335386,0
+EQBK.US,D,20161024,000000,26.7761,27.8715,26.5982,27.3476,14273.78291117,0
+EQBK.US,D,20161025,000000,26.973,26.973,26.4213,26.628,9657.0370851649,0
+EQBK.US,D,20161026,000000,25.7592,26.8447,25.7592,26.5286,4984.9587203867,0
+EQBK.US,D,20161027,000000,26.2433,26.4699,25.6996,25.9372,6721.3943917061,0
+EQBK.US,D,20161028,000000,25.4631,26.307,24.6738,25.8387,6689.2009146017,0
+EQBK.US,D,20161031,000000,25.7712,25.8487,25.6598,25.6896,7207.3146867509,0
+EQBK.US,D,20161101,000000,26.0158,26.6966,25.6598,25.6698,8717.3899721798,0
+EQBK.US,D,20161102,000000,26.0554,26.2533,25.6598,25.6798,8940.7322195917,0
+EQBK.US,D,20161103,000000,26.0068,26.0068,25.6598,25.7294,4218.3515468379,0
+EQBK.US,D,20161104,000000,26.1937,26.1937,25.6608,25.6798,4928.620135454,0
+EQBK.US,D,20161107,000000,25.7592,26.3506,25.7294,26.2433,10798.899476212,0
+EQBK.US,D,20161108,000000,25.9272,26.1589,25.9173,26.0256,5660.0156934199,0
+EQBK.US,D,20161109,000000,26.1042,26.8447,26.0256,26.8447,21699.409614535,0
+EQBK.US,D,20161110,000000,26.8447,27.6051,26.8447,27.2592,25284.958127039,0
+EQBK.US,D,20161111,000000,27.0425,28.6707,27.0425,28.1279,307626.78256355,0
+EQBK.US,D,20161114,000000,28.4043,29.4996,27.0624,29.0851,24154.162243746,0
+EQBK.US,D,20161115,000000,28.9669,30.8078,28.9669,29.4897,11840.157251308,0
+EQBK.US,D,20161116,000000,29.0851,29.5196,29.0851,29.5196,18465.97725786,0
+EQBK.US,D,20161117,000000,29.609,30.0722,29.5592,29.7859,11846.193528266,0
+EQBK.US,D,20161118,000000,29.9638,32.583,29.5592,29.944,22982.118467914,0
+EQBK.US,D,20161121,000000,30.0036,30.26,29.8058,30.0821,20719.520655169,0
+EQBK.US,D,20161122,000000,30.3982,34.5193,30.1507,31.0791,15253.671870535,0
+EQBK.US,D,20161123,000000,31.0791,31.1288,30.9012,31.0195,8689.2206797135,0
+EQBK.US,D,20161125,000000,30.4678,31.0791,29.9638,30.763,2966.8301244037,0
+EQBK.US,D,20161128,000000,31.1388,31.3395,30.6945,30.7928,97462.733795137,0
+EQBK.US,D,20161129,000000,31.0195,31.2272,30.5552,30.6447,9252.6065290407,0
+EQBK.US,D,20161130,000000,30.9211,31.3157,30.7431,30.9111,6849.1622539643,0
+EQBK.US,D,20161201,000000,31.089,32.0661,31.089,31.4836,25490.19154358,0
+EQBK.US,D,20161202,000000,32.5781,32.8653,31.7312,32.2331,25295.018588634,0
+EQBK.US,D,20161205,000000,32.4608,34.0502,32.3922,32.7967,43377.692259721,0
+EQBK.US,D,20161206,000000,33.5461,34.9189,32.4706,34.7698,31536.528962253,0
+EQBK.US,D,20161207,000000,34.6028,36.6266,34.5243,35.0859,28817.18619309,0
+EQBK.US,D,20161208,000000,36.5172,37.4943,35.2191,36.8522,34505.371178976,0
+EQBK.US,D,20161209,000000,36.6166,37.5281,34.8095,36.1425,26099.855516245,0
+EQBK.US,D,20161212,000000,35.9735,36.5968,34.7598,36.3393,15281.841163002,0
+EQBK.US,D,20161213,000000,36.1226,36.2697,34.7996,35.2836,24542.496061318,0
+EQBK.US,D,20161214,000000,35.3234,35.4318,34.7996,34.8393,12216.418514966,0
+EQBK.US,D,20161215,000000,35.3334,35.4318,34.9974,34.9974,16011.224628648,0
+EQBK.US,D,20161216,000000,35.224,35.3234,34.5441,34.5829,47513.548021479,0
+EQBK.US,D,20161219,000000,34.6804,34.8195,34.405,34.8195,7308.9253488617,0
+EQBK.US,D,20161220,000000,34.4845,34.8393,33.8811,34.5441,35312.220198905,0
+EQBK.US,D,20161221,000000,33.8811,34.1684,33.1814,33.3394,25611.923128881,0
+EQBK.US,D,20161222,000000,33.1714,33.6654,32.076,33.2709,40206.634764935,0
+EQBK.US,D,20161223,000000,34.4248,34.4248,33.0621,33.5363,8608.7369869524,0
+EQBK.US,D,20161227,000000,33.3593,33.3593,32.2431,32.4408,25529.427343801,0
+EQBK.US,D,20161228,000000,32.3127,32.3127,31.5821,32.2431,46207.70010643,0
+EQBK.US,D,20161229,000000,32.431,33.5163,32.1735,33.2798,21956.957431371,0
+EQBK.US,D,20161230,000000,32.7172,33.3096,32.6874,33.2013,13573.574784149,0
+EQBK.US,D,20170103,000000,33.3394,33.4895,31.9081,32.2232,29612.968705264,0
+EQBK.US,D,20170104,000000,32.3027,32.5005,31.6864,31.769,22583.724188747,0
+EQBK.US,D,20170105,000000,31.3445,32.4608,31.3445,31.8385,24893.606170989,0
+EQBK.US,D,20170106,000000,31.6815,32.3425,31.6815,32.076,11810.981912682,0
+EQBK.US,D,20170109,000000,31.9975,32.3127,31.9479,32.086,16644.027662983,0
+EQBK.US,D,20170110,000000,32.3226,32.8166,31.9777,32.3027,25532.445482279,0
+EQBK.US,D,20170111,000000,32.2132,32.3425,32.076,32.1258,31106.947252141,0
+EQBK.US,D,20170112,000000,32.076,32.431,32.0264,32.1456,17434.77994436,0
+EQBK.US,D,20170113,000000,32.3027,32.8166,32.3027,32.6079,22193.378278856,0
+EQBK.US,D,20170117,000000,32.3822,32.5502,32.1735,32.3226,19458.944817299,0
+EQBK.US,D,20170118,000000,32.0264,32.7967,32.0264,32.5691,16194.32502968,0
+EQBK.US,D,20170119,000000,32.5472,32.7272,32.4706,32.5005,27742.728894729,0
+EQBK.US,D,20170120,000000,32.6874,32.6874,32.4806,32.5691,38942.034742428,0
+EQBK.US,D,20170123,000000,32.7868,32.7868,32.5691,32.6377,6814.9566845408,0
+EQBK.US,D,20170124,000000,32.9051,32.9051,32.5204,32.6973,31554.637793124,0
+EQBK.US,D,20170125,000000,32.8166,33.7738,32.7918,33.6555,45273.083224243,0
+EQBK.US,D,20170126,000000,33.3593,34.2071,32.9647,34.1485,32872.558262086,0
+EQBK.US,D,20170127,000000,33.6555,34.5441,32.5979,34.2469,59823.528829279,0
+EQBK.US,D,20170130,000000,34.0502,34.0502,32.5781,32.7172,62828.588707744,0
+EQBK.US,D,20170131,000000,32.757,32.8166,31.7739,32.2331,157926.10798187,0
+EQBK.US,D,20170201,000000,32.1357,33.3882,32.0065,32.5303,32394.686336317,0
+EQBK.US,D,20170202,000000,32.5104,32.9051,32.0462,32.2431,44235.849633785,0
+EQBK.US,D,20170203,000000,32.431,33.5461,32.2927,33.4368,40255.931026752,0
+EQBK.US,D,20170206,000000,34.7797,34.7797,32.8553,32.9746,29889.63139913,0
+EQBK.US,D,20170207,000000,33.1913,33.1913,32.0462,32.3623,45799.245365668,0
+EQBK.US,D,20170208,000000,32.3723,32.4508,31.754,32.0562,29437.916673509,0
+EQBK.US,D,20170209,000000,32.3325,32.8166,31.8385,32.3922,24340.280783257,0
+EQBK.US,D,20170210,000000,32.6277,33.8225,31.918,33.7937,31351.416468902,0
+EQBK.US,D,20170213,000000,33.9507,33.9507,33.3096,33.744,19931.78651227,0
+EQBK.US,D,20170214,000000,33.3692,33.9408,33.3295,33.408,27848.363741479,0
+EQBK.US,D,20170215,000000,33.2609,33.8325,32.9547,33.0522,29257.834410956,0
+EQBK.US,D,20170216,000000,33.1615,33.403,32.8951,33.0522,28744.750869604,0
+EQBK.US,D,20170217,000000,33.1516,33.1516,32.6277,33.0621,33103.948878774,0
+EQBK.US,D,20170221,000000,32.9935,33.1168,32.8066,32.9647,27521.398739636,0
+EQBK.US,D,20170222,000000,32.8166,33.4468,32.7142,33.2411,39109.038404907,0
+EQBK.US,D,20170223,000000,33.4865,33.4865,32.8653,32.9547,25172.280957174,0
+EQBK.US,D,20170224,000000,31.8434,32.8851,31.8434,32.4906,29084.79447152,0
+EQBK.US,D,20170227,000000,32.422,33.077,31.9687,32.5005,23124.977022565,0
+EQBK.US,D,20170228,000000,32.5303,32.5691,31.918,32.1158,22622.959988968,0
+EQBK.US,D,20170301,000000,32.412,32.7818,32.412,32.5601,29065.679594489,0
+EQBK.US,D,20170302,000000,32.2927,32.4508,31.9529,32.1636,24147.11992063,0
+EQBK.US,D,20170303,000000,32.096,32.1735,31.5821,31.9975,13968.950924837,0
+EQBK.US,D,20170306,000000,31.7312,31.8584,31.7312,31.7988,20403.622161083,0
+EQBK.US,D,20170307,000000,31.8286,31.9577,31.7013,31.759,8034.2846298705,0
+EQBK.US,D,20170308,000000,31.9081,32.3325,31.4041,32.1456,387209.05796567,0
+EQBK.US,D,20170309,000000,32.5005,32.6327,31.6019,31.8186,142605.03101864,0
+EQBK.US,D,20170310,000000,32.0264,32.0264,31.1676,31.3743,25168.256772536,0
+EQBK.US,D,20170313,000000,32.4706,33.734,31.8286,32.1546,47536.687083147,0
+EQBK.US,D,20170314,000000,31.759,31.7978,31.2172,31.5731,14304.970342115,0
+EQBK.US,D,20170315,000000,31.6219,32.4806,31.2869,31.8186,232670.30740288,0
+EQBK.US,D,20170316,000000,31.9577,32.086,31.5234,31.9577,33284.031141327,0
+EQBK.US,D,20170317,000000,31.8484,32.7668,31.7013,32.6277,118255.69581995,0
+EQBK.US,D,20170320,000000,32.6874,32.8166,32.3623,32.5104,28682.376007715,0
+EQBK.US,D,20170321,000000,32.7668,32.7668,30.7928,30.7928,33788.060267242,0
+EQBK.US,D,20170322,000000,30.7928,31.089,29.766,29.9042,35014.430535689,0
+EQBK.US,D,20170323,000000,30.1308,30.3683,29.7958,30.1706,25449.9496972,0
+EQBK.US,D,20170324,000000,30.7043,30.7043,30.0036,30.2004,24376.498444999,0
+EQBK.US,D,20170327,000000,29.8554,30.3585,29.4311,30.1806,27440.915046875,0
+EQBK.US,D,20170328,000000,30.1308,30.7531,29.8356,30.7531,23938.86836561,0
+EQBK.US,D,20170329,000000,30.6149,30.9012,30.0523,30.2004,26638.090211585,0
+EQBK.US,D,20170330,000000,30.3982,31.3743,30.0335,31.2172,29329.263688281,0
+EQBK.US,D,20170331,000000,30.7928,31.434,30.3683,31.3545,32403.740751753,0
+EQBK.US,D,20170403,000000,31.3355,31.3355,30.595,30.7829,26346.336825326,0
+EQBK.US,D,20170404,000000,31.2272,31.3942,30.5453,31.3445,22703.443681729,0
+EQBK.US,D,20170405,000000,31.7312,32.2361,30.5503,30.595,23124.977022565,0
+EQBK.US,D,20170406,000000,30.4479,31.1486,30.2004,30.6745,28115.972019909,0
+EQBK.US,D,20170407,000000,30.1109,30.9111,30.1109,30.6945,25449.9496972,0
+EQBK.US,D,20170410,000000,30.595,30.9012,29.9191,30.1308,19474.035509693,0
+EQBK.US,D,20170411,000000,30.3485,30.7243,30.102,30.4866,14298.934065158,0
+EQBK.US,D,20170412,000000,30.6945,30.6945,30.0821,30.102,14985.057545945,0
+EQBK.US,D,20170413,000000,30.0523,30.27,29.1349,29.2134,46792.212925108,0
+EQBK.US,D,20170417,000000,29.3118,30.0722,29.283,29.9638,35361.516460721,0
+EQBK.US,D,20170418,000000,29.6676,30.8276,29.6676,30.2899,35737.777724379,0
+EQBK.US,D,20170419,000000,30.3385,31.262,29.936,30.6845,57875.823464462,0
+EQBK.US,D,20170420,000000,31.2669,31.5334,30.4578,31.089,41490.349664474,0
+EQBK.US,D,20170421,000000,30.5851,31.5632,30.3485,31.0791,53321.452500347,0
+EQBK.US,D,20170424,000000,31.5532,31.9279,31.4041,31.5334,80883.093086364,0
+EQBK.US,D,20170425,000000,31.8783,32.0065,31.5632,31.9379,80906.232148033,0
+EQBK.US,D,20170426,000000,31.8783,32.6774,31.7838,32.0462,105753.56019569,0
+EQBK.US,D,20170427,000000,32.3226,32.3226,31.3445,31.6019,27414.757846728,0
+EQBK.US,D,20170428,000000,31.6317,31.8086,31.0343,31.1576,23963.013473439,0
+EQBK.US,D,20170501,000000,31.1188,31.5532,30.9827,31.4538,33369.545064885,0
+EQBK.US,D,20170502,000000,31.5821,31.6119,30.9847,31.4836,26938.898013279,0
+EQBK.US,D,20170503,000000,31.5731,31.5821,31.0791,31.3743,49163.46372308,0
+EQBK.US,D,20170504,000000,31.3743,31.3942,31.0791,31.3355,11015.199400507,0
+EQBK.US,D,20170505,000000,31.0493,31.2769,30.8426,31.1089,11498.101557073,0
+EQBK.US,D,20170508,000000,30.9697,31.5681,30.1904,31.0691,18200.381071749,0
+EQBK.US,D,20170509,000000,31.1089,31.2371,30.4866,30.6547,11790.860989492,0
+EQBK.US,D,20170510,000000,30.6447,30.8674,30.102,30.5552,20008.246020394,0
+EQBK.US,D,20170511,000000,30.5652,30.7968,30.0135,30.1904,24436.86121457,0
+EQBK.US,D,20170512,000000,30.1308,31.4836,29.7611,29.9937,15190.290962486,0
+EQBK.US,D,20170515,000000,30.0433,30.4081,30.0433,30.4081,10090.642979915,0
+EQBK.US,D,20170516,000000,29.9539,30.1914,29.944,30.1408,9201.2981749056,0
+EQBK.US,D,20170517,000000,29.766,29.8157,29.0653,29.3118,21170.229334631,0
+EQBK.US,D,20170518,000000,29.4013,29.8058,29.2432,29.3715,13379.407875363,0
+EQBK.US,D,20170519,000000,29.3515,29.6775,28.7501,29.2044,28081.766450485,0
+EQBK.US,D,20170522,000000,29.4996,29.944,29.283,29.5294,11695.286604338,0
+EQBK.US,D,20170523,000000,29.4798,30.595,29.4798,30.0235,15697.338226881,0
+EQBK.US,D,20170524,000000,29.944,30.7431,29.5592,29.6975,7148.9640094991,0
+EQBK.US,D,20170525,000000,29.7163,30.9697,29.7163,30.8127,24661.209508141,0
+EQBK.US,D,20170526,000000,30.8127,31.257,29.8306,30.4966,23159.182591988,0
+EQBK.US,D,20170530,000000,29.6726,29.7561,29.2919,29.3615,8398.4733396142,0
+EQBK.US,D,20170531,000000,29.1846,30.0036,29.1846,29.3515,10941.758030863,0
+EQBK.US,D,20170601,000000,29.3615,30.4966,29.1945,30.0821,31498.299208191,0
+EQBK.US,D,20170602,000000,30.0523,30.1507,29.6975,29.7461,37988.30298321,0
+EQBK.US,D,20170605,000000,29.5592,29.9688,29.5592,29.609,17767.781223159,0
+EQBK.US,D,20170606,000000,29.4111,29.9042,29.4111,29.8058,19721.522864933,0
+EQBK.US,D,20170607,000000,29.8554,30.102,29.4698,29.9142,15126.910054437,0
+EQBK.US,D,20170608,000000,30.0036,30.4728,29.9837,30.2899,199594.52781658,0
+EQBK.US,D,20170609,000000,30.595,30.9995,30.5552,30.6547,45591.999856809,0
+EQBK.US,D,20170612,000000,30.8426,31.4141,30.773,31.0393,53718.840733354,0
+EQBK.US,D,20170613,000000,31.089,31.6119,29.8058,31.3643,55778.217221877,0
+EQBK.US,D,20170614,000000,31.3942,31.5821,30.8674,31.4936,45519.564533323,0
+EQBK.US,D,20170615,000000,31.4041,31.6119,31.2471,31.5632,54854.666847444,0
+EQBK.US,D,20170616,000000,31.2371,31.6119,31.0592,31.257,137182.44221887,0
+EQBK.US,D,20170619,000000,31.4936,31.5821,31.0841,31.4836,29234.695349287,0
+EQBK.US,D,20170620,000000,31.4836,31.592,31.2769,31.4936,49113.161415104,0
+EQBK.US,D,20170621,000000,31.4936,31.4936,29.9052,30.0623,76303.570968261,0
+EQBK.US,D,20170622,000000,30.4768,30.8226,29.8654,30.0235,25342.302758132,0
+EQBK.US,D,20170623,000000,30.0433,30.3287,29.4609,30.1507,496090.41567127,0
+EQBK.US,D,20170626,000000,29.8942,29.9937,29.3813,29.4897,42139.24943736,0
+EQBK.US,D,20170627,000000,29.6975,30.2899,29.273,29.6378,20770.829009304,0
+EQBK.US,D,20170628,000000,29.9837,31.4836,29.9837,30.763,40001.401348395,0
+EQBK.US,D,20170629,000000,31.1388,31.1775,29.9638,30.4678,44669.455528535,0
+EQBK.US,D,20170630,000000,30.6447,30.6795,30.1258,30.2402,19486.108063606,0
+EQBK.US,D,20170703,000000,30.5116,31.5632,30.5116,31.4936,11085.622631673,0
+EQBK.US,D,20170705,000000,31.5433,31.5433,30.428,30.6348,24655.173231184,0
+EQBK.US,D,20170706,000000,30.5164,31.4141,30.27,31.1388,42143.273621998,0
+EQBK.US,D,20170707,000000,30.93,31.5334,30.8524,31.3067,40935.012184423,0
+EQBK.US,D,20170710,000000,31.0592,31.5036,30.8426,31.1874,29036.504255863,0
+EQBK.US,D,20170711,000000,31.089,31.429,31.089,31.1974,40700.603429256,0
+EQBK.US,D,20170712,000000,30.9995,31.5632,30.9897,31.3445,35166.343505775,0
+EQBK.US,D,20170713,000000,31.2272,31.3495,30.8724,31.3355,23006.263575743,0
+EQBK.US,D,20170714,000000,31.099,31.4041,31.089,31.1576,25617.959405838,0
+EQBK.US,D,20170717,000000,31.2073,33.6456,31.089,33.4865,236216.62011516,0
+EQBK.US,D,20170718,000000,33.5461,34.5441,33.5461,33.9806,95197.117843914,0
+EQBK.US,D,20170719,000000,33.5561,34.0998,33.5561,33.9806,40811.268506803,0
+EQBK.US,D,20170720,000000,34.0203,34.3752,32.8196,34.2857,46532.653015953,0
+EQBK.US,D,20170721,000000,35.3831,35.3831,34.6416,34.7897,57580.045893565,0
+EQBK.US,D,20170724,000000,34.8195,35.1843,34.7996,35.0759,52393.877941275,0
+EQBK.US,D,20170725,000000,35.3433,35.8263,35.1047,35.4318,37707.616104706,0
+EQBK.US,D,20170726,000000,34.08,35.4805,34.08,34.73,20687.327178065,0
+EQBK.US,D,20170727,000000,34.5143,34.5143,33.8761,34.08,60010.653414948,0
+EQBK.US,D,20170728,000000,34.0899,34.2956,33.4368,33.9011,70049.988040728,0
+EQBK.US,D,20170731,000000,33.9507,34.2956,33.5959,34.1197,22453.94423417,0
+EQBK.US,D,20170801,000000,34.1485,34.2956,33.9408,34.2956,21099.806103465,0
+EQBK.US,D,20170802,000000,34.3056,35.0759,33.8026,33.9905,13943.79977085,0
+EQBK.US,D,20170803,000000,33.9905,34.2559,33.8911,33.9706,22444.889818734,0
+EQBK.US,D,20170804,000000,34.2956,34.2956,33.9408,34.0004,9317.9995294091,0
+EQBK.US,D,20170807,000000,34.1386,34.4348,33.8911,34.0302,13107.775412294,0
+EQBK.US,D,20170808,000000,33.7042,34.4845,33.6854,34.0402,14161.105741304,0
+EQBK.US,D,20170809,000000,33.8026,34.2956,33.5561,33.7539,16296.94173795,0
+EQBK.US,D,20170810,000000,33.576,34.3851,33.4845,33.8414,46237.881491216,0
+EQBK.US,D,20170811,000000,34.0998,34.0998,33.5661,33.7937,34461.105147957,0
+EQBK.US,D,20170814,000000,34.0104,34.4547,33.8613,34.0502,27331.256015489,0
+EQBK.US,D,20170815,000000,34.06,34.1485,33.4666,33.4766,16337.183584331,0
+EQBK.US,D,20170816,000000,33.2997,33.6605,33.0372,33.4766,27022.399844518,0
+EQBK.US,D,20170817,000000,33.2609,33.8225,33.2609,33.3882,36731.751329978,0
+EQBK.US,D,20170818,000000,33.072,33.734,33.072,33.5661,24157.180382225,0
+EQBK.US,D,20170821,000000,33.576,33.744,33.3394,33.6754,19658.141956883,0
+EQBK.US,D,20170822,000000,33.8126,33.9011,33.1516,33.5661,16479.036092822,0
+EQBK.US,D,20170823,000000,33.2311,33.8593,33.2311,33.6456,26864.450597475,0
+EQBK.US,D,20170824,000000,33.6854,33.7837,33.408,33.724,24486.157476386,0
+EQBK.US,D,20170825,000000,33.7042,34.1197,33.4766,33.6555,71861.877174011,0
+EQBK.US,D,20170828,000000,33.7539,33.9706,33.3195,33.6555,33833.332344421,0
+EQBK.US,D,20170829,000000,33.576,33.8811,33.3792,33.6257,30429.878186789,0
+EQBK.US,D,20170830,000000,33.5561,33.8414,33.3494,33.5561,42232.811730194,0
+EQBK.US,D,20170831,000000,33.5859,33.8026,33.422,33.7042,37602.987304116,0
+EQBK.US,D,20170901,000000,33.5561,33.8513,33.4766,33.6854,62729.996184112,0
+EQBK.US,D,20170905,000000,33.5561,33.8613,33.5402,33.5859,61334.610160867,0
+EQBK.US,D,20170906,000000,33.5561,33.9209,33.5363,33.7142,47021.591449476,0
+EQBK.US,D,20170907,000000,33.5561,33.734,33.3295,33.6854,62380.898166761,0
+EQBK.US,D,20170908,000000,33.5561,33.6555,33.1913,33.3494,36032.549249116,0
+EQBK.US,D,20170911,000000,33.5859,33.8713,33.408,33.6356,52661.486219706,0
+EQBK.US,D,20170912,000000,33.3792,33.8613,33.3792,33.7837,64272.264946645,0
+EQBK.US,D,20170913,000000,33.8026,33.9209,33.5561,33.6555,99049.26858869,0
+EQBK.US,D,20170914,000000,33.2709,33.8026,33.2709,33.6555,40857.54663014,0
+EQBK.US,D,20170915,000000,33.7142,33.7142,32.6973,32.8851,236399.72051619,0
+EQBK.US,D,20170918,000000,32.8265,33.6555,32.5691,33.5461,107638.89069861,0
+EQBK.US,D,20170919,000000,33.5859,33.8513,33.5859,33.8225,53404.954331586,0
+EQBK.US,D,20170920,000000,33.8613,34.1883,33.4269,33.8513,127312.12334789,0
+EQBK.US,D,20170921,000000,33.9607,33.9607,33.4766,33.5461,131126.0443386,0
+EQBK.US,D,20170922,000000,33.072,34.4149,33.072,34.0104,283655.72072084,0
+EQBK.US,D,20170925,000000,33.9011,34.1485,33.8613,34.0104,94695.100810317,0
+EQBK.US,D,20170926,000000,33.9507,34.0899,33.6157,33.8325,81066.193487395,0
+EQBK.US,D,20170927,000000,33.9011,34.4845,33.6654,34.0502,123467.01492623,0
+EQBK.US,D,20170928,000000,34.0502,35.0074,33.9507,34.8095,111555.4283976,0
+EQBK.US,D,20170929,000000,34.6127,35.3831,34.5243,35.1147,75224.083439103,0
+EQBK.US,D,20171002,000000,35.1147,35.3334,34.8493,35.2836,73426.278952053,0
+EQBK.US,D,20171003,000000,35.3334,35.8363,35.2737,35.8263,136976.20275617,0
+EQBK.US,D,20171004,000000,35.6484,35.9735,35.1445,35.559,36938.996838838,0
+EQBK.US,D,20171005,000000,35.6684,35.9436,35.4318,35.7677,30252.814062715,0
+EQBK.US,D,20171006,000000,35.8175,35.9148,35.5193,35.6982,40511.466751268,0
+EQBK.US,D,20171009,000000,35.5292,35.9636,35.4905,35.9049,40901.812661159,0
+EQBK.US,D,20171010,000000,36.0232,36.2598,35.8453,36.1425,46452.169323192,0
+EQBK.US,D,20171011,000000,36.0431,36.5023,35.9735,36.2508,60831.587081111,0
+EQBK.US,D,20171012,000000,36.1623,36.1823,35.728,35.8263,28782.980623666,0
+EQBK.US,D,20171013,000000,35.9049,35.9049,35.393,35.6982,22161.184801752,0
+EQBK.US,D,20171016,000000,35.7877,35.9536,35.5789,35.7877,35846.430709607,0
+EQBK.US,D,20171017,000000,35.6982,35.7975,35.1843,35.2538,23797.01585712,0
+EQBK.US,D,20171018,000000,35.5491,35.6286,35.0362,35.2936,24152.150151428,0
+EQBK.US,D,20171019,000000,35.066,35.3831,34.8691,34.9089,40206.634764935,0
+EQBK.US,D,20171020,000000,35.2439,35.2439,33.2709,33.5163,124492.17596277,0
+EQBK.US,D,20171023,000000,33.3792,33.5959,33.2211,33.4567,36267.964050442,0
+EQBK.US,D,20171024,000000,33.5561,33.6952,33.1784,33.5561,60725.952234362,0
+EQBK.US,D,20171025,000000,33.5561,33.7738,33.3394,33.5561,27242.723953451,0
+EQBK.US,D,20171026,000000,33.6854,33.9507,33.3593,33.6157,23805.064226395,0
+EQBK.US,D,20171027,000000,33.0621,33.6456,33.0621,33.576,35833.352109533,0
+EQBK.US,D,20171030,000000,33.5561,33.5561,32.6377,33.2013,86563.229702974,0
+EQBK.US,D,20171031,000000,33.2311,33.6952,32.747,33.6456,59504.612196713,0
+EQBK.US,D,20171101,000000,33.8026,33.9507,33.2798,33.5859,38126.131307063,0
+EQBK.US,D,20171102,000000,33.5959,34.0104,33.3195,33.8126,21825.165384474,0
+EQBK.US,D,20171103,000000,33.9309,33.9309,33.4368,33.6555,29657.234736282,0
+EQBK.US,D,20171106,000000,33.9408,33.9408,33.3692,33.576,21488.139921037,0
+EQBK.US,D,20171107,000000,33.6257,33.7638,33.072,33.4865,64771.263841763,0
+EQBK.US,D,20171108,000000,33.3792,33.7837,33.0621,33.6157,64668.647133493,0
+EQBK.US,D,20171109,000000,33.417,33.6058,32.5601,32.9547,69874.936008972,0
+EQBK.US,D,20171110,000000,33.0025,33.3544,32.7172,32.7172,30839.338973711,0
+EQBK.US,D,20171113,000000,32.6575,33.0422,32.6079,32.8951,33836.350482899,0
+EQBK.US,D,20171114,000000,32.7768,33.092,32.7272,33.082,22541.470250047,0
+EQBK.US,D,20171115,000000,32.9149,33.1714,32.6675,32.747,32113.999457814,0
+EQBK.US,D,20171116,000000,32.9349,33.1913,32.4955,33.1317,47763.047469037,0
+EQBK.US,D,20171117,000000,33.1118,33.576,32.8553,33.2112,24602.858830889,0
+EQBK.US,D,20171120,000000,33.3096,33.6058,32.9647,33.5461,24688.372754448,0
+EQBK.US,D,20171121,000000,33.6754,34.0899,33.5363,33.9309,26882.559428346,0
+EQBK.US,D,20171122,000000,33.6356,34.0899,33.6356,33.8414,18232.574548853,0
+EQBK.US,D,20171124,000000,33.9408,33.9408,33.1615,33.3593,19818.103296246,0
+EQBK.US,D,20171127,000000,33.3692,33.734,33.2161,33.5859,27427.836446802,0
+EQBK.US,D,20171128,000000,33.6555,34.4447,33.3544,34.3454,24675.294154375,0
+EQBK.US,D,20171129,000000,34.4447,35.0859,34.0104,34.6515,41005.435415589,0
+EQBK.US,D,20171130,000000,34.7897,34.7897,33.8513,34.1197,34014.420653133,0
+EQBK.US,D,20171201,000000,34.1098,34.2857,33.0224,33.6754,31351.416468902,0
+EQBK.US,D,20171204,000000,34.0502,34.8393,33.6356,34.6217,67128.429993502,0
+EQBK.US,D,20171205,000000,34.6127,34.6614,34.0502,34.0998,57578.033801246,0
+EQBK.US,D,20171206,000000,34.07,34.4745,33.8513,34.0502,29758.845398393,0
+EQBK.US,D,20171207,000000,34.0203,34.0502,33.5661,33.6058,24923.787555774,0
+EQBK.US,D,20171208,000000,33.7638,33.8225,33.3494,33.5561,32257.864058624,0
+EQBK.US,D,20171211,000000,33.3882,33.9905,33.3195,33.4965,24341.286829416,0
+EQBK.US,D,20171212,000000,33.5561,33.6555,33.398,33.5561,25588.784067213,0
+EQBK.US,D,20171213,000000,33.6257,34.1983,33.4666,33.6157,41420.932479467,0
+EQBK.US,D,20171214,000000,33.5561,33.9706,33.0621,33.4567,60431.180709625,0
+EQBK.US,D,20171215,000000,33.5561,34.7102,33.5561,34.6416,219825.11003822,0
+EQBK.US,D,20171218,000000,34.7897,34.8593,34.1197,34.6714,45669.46541109,0
+EQBK.US,D,20171219,000000,34.8891,35.3334,34.4945,35.2836,104067.42683234,0
+EQBK.US,D,20171220,000000,35.2538,35.6982,35.0074,35.5491,101523.13609494,0
+EQBK.US,D,20171221,000000,35.718,36.4675,35.3532,36.1723,75950.448766272,0
+EQBK.US,D,20171222,000000,36.3194,36.3294,35.7578,35.8263,53685.64121009,0
+EQBK.US,D,20171226,000000,35.8363,35.8363,34.6902,34.8691,25699.449144758,0
+EQBK.US,D,20171227,000000,34.9388,35.0362,34.5441,34.8691,25413.732035457,0
+EQBK.US,D,20171228,000000,35.0074,35.0074,34.5243,34.6028,156454.2624505,0
+EQBK.US,D,20171229,000000,34.6804,35.1345,34.5441,34.9487,93499.917972816,0
+EQBK.US,D,20180102,000000,34.9388,35.2041,34.8791,35.2041,59529.763350701,0
+EQBK.US,D,20180103,000000,35.224,35.5103,34.7499,35.0461,59962.363199291,0
+EQBK.US,D,20180104,000000,35.2141,35.7479,35.1047,35.5789,27903.696280251,0
+EQBK.US,D,20180105,000000,35.6584,35.6982,35.1545,35.4905,40696.579244618,0
+EQBK.US,D,20180108,000000,35.3831,35.6624,34.6316,35.2638,111807.94598364,0
+EQBK.US,D,20180109,000000,35.2041,35.5988,35.0958,35.0958,35987.277171939,0
+EQBK.US,D,20180110,000000,35.0262,35.559,35.0262,35.2141,45156.381869739,0
+EQBK.US,D,20180111,000000,35.2538,35.5292,35.1445,35.4218,159631.35622224,0
+EQBK.US,D,20180112,000000,35.5292,36.4775,35.3433,35.7479,70687.821305859,0
+EQBK.US,D,20180116,000000,35.9248,36.2419,35.224,35.2538,36650.261591057,0
+EQBK.US,D,20180117,000000,35.5689,35.8363,35.0362,35.6087,61974.455518317,0
+EQBK.US,D,20180118,000000,35.5003,35.5491,35.0759,35.2041,22520.343280698,0
+EQBK.US,D,20180119,000000,35.0859,35.4119,35.0859,35.224,52995.493544664,0
+EQBK.US,D,20180122,000000,35.1643,35.2836,35.0362,35.234,36395.731912701,0
+EQBK.US,D,20180123,000000,35.1445,35.4318,34.9686,35.224,39099.983989471,0
+EQBK.US,D,20180124,000000,34.9586,35.7578,34.9388,34.9874,34417.845163098,0
+EQBK.US,D,20180125,000000,35.0759,35.0759,34.2658,34.6714,21815.104922879,0
+EQBK.US,D,20180126,000000,35.0074,35.5789,34.8503,35.3134,72180.793806577,0
+EQBK.US,D,20180129,000000,35.3134,35.6783,34.9388,35.5689,79126.536491854,0
+EQBK.US,D,20180130,000000,35.3831,35.718,35.3831,35.6783,34498.328855859,0
+EQBK.US,D,20180131,000000,35.7379,35.8552,35.5391,35.5391,28361.44728283,0
+EQBK.US,D,20180201,000000,35.5292,35.9934,35.4705,35.7578,69916.183901513,0
+EQBK.US,D,20180202,000000,35.6286,35.8263,35.4407,35.6286,58563.959037568,0
+EQBK.US,D,20180205,000000,35.5491,35.8263,35.0461,35.2936,99285.689436175,0
+EQBK.US,D,20180206,000000,34.7996,35.4218,34.5342,35.1545,61288.33203753,0
+EQBK.US,D,20180207,000000,35.1047,35.3632,34.8095,35.2737,59766.184198187,0
+EQBK.US,D,20180208,000000,35.2737,35.4069,34.9487,35.1147,58728.950607729,0
+EQBK.US,D,20180209,000000,35.2737,35.5292,34.8791,35.393,46727.825970899,0
+EQBK.US,D,20180212,000000,35.5103,35.5292,35.0172,35.2638,27831.260956767,0
+EQBK.US,D,20180213,000000,35.1643,35.5391,35.0362,35.5391,43673.469830618,0
+EQBK.US,D,20180214,000000,35.5689,35.9436,35.0461,35.8263,74556.068789187,0
+EQBK.US,D,20180215,000000,35.8363,36.1922,35.3334,35.9248,57441.211523552,0
+EQBK.US,D,20180216,000000,35.7677,36.3781,35.5888,36.3781,113753.63925613,0
+EQBK.US,D,20180220,000000,36.1525,37.2766,36.1525,36.5172,99218.284343487,0
+EQBK.US,D,20180221,000000,36.5172,37.4257,36.5172,37.217,79846.865542065,0
+EQBK.US,D,20180222,000000,37.217,37.4157,35.7489,36.9218,70171.719626029,0
+EQBK.US,D,20180223,000000,37.0609,37.1782,35.563,37.1484,52318.424479312,0
+EQBK.US,D,20180226,000000,37.1583,37.1583,36.8323,37.1583,34957.085904597,0
+EQBK.US,D,20180227,000000,37.1285,37.3661,36.5172,36.5868,29615.986843743,0
+EQBK.US,D,20180228,000000,36.6166,36.9714,36.058,36.4575,69689.823515623,0
+EQBK.US,D,20180301,000000,36.6066,37.3959,36.4874,37.3561,66742.10826825,0
+EQBK.US,D,20180302,000000,37.207,38.0171,37.0231,37.9476,83043.074190838,0
+EQBK.US,D,20180305,000000,37.9575,38.4117,37.7507,38.0757,54353.655860007,0
+EQBK.US,D,20180306,000000,38.1652,38.2448,37.4555,38.1056,19493.150386723,0
+EQBK.US,D,20180307,000000,37.8601,38.4515,37.8601,38.2945,41477.271064401,0
+EQBK.US,D,20180308,000000,38.3233,38.4605,37.7011,37.9476,24849.34013997,0
+EQBK.US,D,20180309,000000,38.0371,38.5201,37.5042,38.3531,63346.702479893,0
+EQBK.US,D,20180312,000000,38.3431,38.4903,37.9188,38.3431,38659.335771605,0
+EQBK.US,D,20180313,000000,38.5002,38.5897,38.0957,38.3034,321006.19043892,0
+EQBK.US,D,20180314,000000,38.4317,38.5698,37.9873,38.1852,51823.449768831,0
+EQBK.US,D,20180315,000000,38.1553,38.4903,37.217,38.3133,52803.338728197,0
+EQBK.US,D,20180316,000000,38.2448,38.6195,38.0807,38.4515,219416.65529745,0
+EQBK.US,D,20180319,000000,38.2845,39.4087,38.1454,39.2606,115508.18375832,0
+EQBK.US,D,20180320,000000,39.3491,39.4286,39.0191,39.2408,136591.89312323,0
+EQBK.US,D,20180321,000000,39.202,40.2377,39.1424,39.211,251282.16135387,0
+EQBK.US,D,20180322,000000,39.1036,39.6065,38.3819,38.7865,186591.38120487,0
+EQBK.US,D,20180323,000000,38.7865,38.7865,37.1484,37.2666,138907.81138244,0
+EQBK.US,D,20180326,000000,37.7011,38.4804,37.4993,38.2845,61872.844856207,0
+EQBK.US,D,20180327,000000,38.4019,38.8462,38.205,38.2248,50939.13519462,0
+EQBK.US,D,20180328,000000,38.2348,38.8262,38.1354,38.4515,55279.218326759,0
+EQBK.US,D,20180329,000000,38.5698,39.1522,38.4416,38.6493,203433.59996128,0
+EQBK.US,D,20180402,000000,38.6692,39.0141,38.4217,38.54,121528.36397684,0
+EQBK.US,D,20180403,000000,38.7865,39.523,38.4217,38.9843,55884.858114785,0
+EQBK.US,D,20180404,000000,38.6692,39.518,38.6692,39.3988,82818.725897267,0
+EQBK.US,D,20180405,000000,39.528,39.7636,39.1135,39.6065,58360.737713347,0
+EQBK.US,D,20180406,000000,39.3689,39.7238,36.0928,38.9246,74403.149772941,0
+EQBK.US,D,20180409,000000,39.0837,39.2427,38.55,38.6195,112329.07789426,0
+EQBK.US,D,20180410,000000,38.8462,39.4982,38.5798,39.0837,42968.231472799,0
+EQBK.US,D,20180411,000000,38.8362,39.0936,38.7179,38.8362,36596.941144603,0
+EQBK.US,D,20180412,000000,39.1224,39.6751,38.9743,39.518,55197.728587838,0
+EQBK.US,D,20180413,000000,39.6651,40.0211,39.2408,39.3988,55906.991130295,0
+EQBK.US,D,20180416,000000,39.6264,40.2775,39.3889,40.1582,55633.346574907,0
+EQBK.US,D,20180417,000000,40.3759,40.3759,39.8034,40.0598,55458.294543152,0
+EQBK.US,D,20180418,000000,40.2079,40.4057,39.9813,40.0211,32742.778307509,0
+EQBK.US,D,20180419,000000,40.0011,40.2178,39.8928,40.0598,31259.866268386,0
+EQBK.US,D,20180420,000000,39.8431,39.9913,39.0936,39.211,75411.208024773,0
+EQBK.US,D,20180423,000000,39.2308,39.5568,38.5996,38.856,44838.471283333,0
+EQBK.US,D,20180424,000000,38.8064,39.4783,38.5996,39.034,36983.262869856,0
+EQBK.US,D,20180425,000000,38.9943,39.1224,38.4117,38.6195,43712.705630838,0
+EQBK.US,D,20180426,000000,38.6593,38.8948,38.1802,38.3431,29998.284384358,0
+EQBK.US,D,20180427,000000,38.4952,38.5798,38.1454,38.215,40426.958873869,0
+EQBK.US,D,20180430,000000,38.2248,38.3531,37.5728,37.6315,29110.951671667,0
+EQBK.US,D,20180501,000000,37.4844,38.205,37.4059,37.8005,78904.200290602,0
+EQBK.US,D,20180502,000000,37.87,38.3819,37.7219,38.2746,47874.718592744,0
+EQBK.US,D,20180503,000000,38.1155,38.2348,37.6216,37.9873,29474.134335251,0
+EQBK.US,D,20180504,000000,37.2975,39.0041,37.2975,38.5996,28095.851096719,0
+EQBK.US,D,20180507,000000,38.6991,39.0638,38.4019,38.7676,22605.857204256,0
+EQBK.US,D,20180508,000000,38.6692,39.1722,38.5201,38.876,22508.270726783,0
+EQBK.US,D,20180509,000000,38.9346,39.6264,38.7775,39.2408,36701.569945193,0
+EQBK.US,D,20180510,000000,39.2208,39.5082,39.0241,39.1522,23129.001207203,0
+EQBK.US,D,20180511,000000,39.2805,39.4435,38.866,39.0041,27422.806216005,0
+EQBK.US,D,20180514,000000,38.9843,39.1622,38.7179,38.8462,35615.040092919,0
+EQBK.US,D,20180515,000000,38.7577,39.2855,38.7328,38.9743,21398.601812841,0
+EQBK.US,D,20180516,000000,38.9843,39.7238,38.9843,39.6553,36686.4792528,0
+EQBK.US,D,20180517,000000,39.6264,39.8132,39.5668,39.6165,30078.768077119,0
+EQBK.US,D,20180518,000000,39.8332,39.8332,39.192,39.2408,52095.0822319,0
+EQBK.US,D,20180521,000000,39.3789,39.7536,39.1772,39.6751,49056.822830171,0
+EQBK.US,D,20180522,000000,39.7536,40.0996,39.6264,39.8431,46902.878002654,0
+EQBK.US,D,20180523,000000,39.8034,39.9813,39.6603,39.863,30673.34135739,0
+EQBK.US,D,20180524,000000,39.7437,39.9127,39.4087,39.6065,36579.838359891,0
+EQBK.US,D,20180525,000000,39.4982,40.4554,39.4982,40.1682,123690.35717364,0
+EQBK.US,D,20180529,000000,40.0996,40.2377,39.4982,39.6264,30235.711278003,0
+EQBK.US,D,20180530,000000,39.8034,40.1682,39.518,39.6651,39646.267054087,0
+EQBK.US,D,20180531,000000,39.518,40.0309,39.1722,39.2905,53740.973748864,0
+EQBK.US,D,20180601,000000,39.4882,39.8132,39.4286,39.6553,25711.521698673,0
+EQBK.US,D,20180604,000000,39.9515,39.9515,39.5469,39.9027,36761.932714764,0
+EQBK.US,D,20180605,000000,39.8928,39.9713,39.3591,39.7934,78684.882227828,0
+EQBK.US,D,20180606,000000,39.8132,40.6423,39.8132,40.1194,96700.150806226,0
+EQBK.US,D,20180607,000000,40.2973,40.7416,39.0539,40.4356,52259.0677559,0
+EQBK.US,D,20180608,000000,40.5627,40.85,40.3271,40.4356,88967.68002421,0
+EQBK.US,D,20180611,000000,40.5538,40.8302,40.0359,40.2377,69356.822236824,0
+EQBK.US,D,20180612,000000,40.2775,40.4156,39.6851,39.863,58424.118621396,0
+EQBK.US,D,20180613,000000,40.0409,41.7486,39.7834,41.1363,111610.76093637,0
+EQBK.US,D,20180614,000000,41.0468,41.2049,40.5439,40.682,59986.50830712,0
+EQBK.US,D,20180615,000000,40.7118,42.1134,40.682,42.0836,384736.19650558,0
+EQBK.US,D,20180618,000000,42.1432,43.4264,41.2545,43.1789,112839.14329713,0
+EQBK.US,D,20180619,000000,43.1094,43.5785,42.3102,43.2972,101518.10586413,0
+EQBK.US,D,20180620,000000,43.6818,43.6818,42.9821,43.2475,96681.035929196,0
+EQBK.US,D,20180621,000000,43.1989,43.4165,42.3549,42.5677,113894.48571847,0
+EQBK.US,D,20180622,000000,42.7943,42.9722,41.8758,42.3986,378722.05256401,0
+EQBK.US,D,20180625,000000,42.2407,42.7943,42.0239,42.6163,127834.26130468,0
+EQBK.US,D,20180626,000000,42.685,42.7446,42.2803,42.4981,41355.5394791,0
+EQBK.US,D,20180627,000000,42.5775,42.6263,41.4812,41.4912,42919.941257142,0
+EQBK.US,D,20180628,000000,41.5011,41.846,40.9971,41.2943,47924.014854559,0
+EQBK.US,D,20180629,000000,41.4016,41.6691,40.8898,40.9385,37982.266706253,0
+EQBK.US,D,20180702,000000,40.8699,41.7874,40.7516,41.6989,52348.605864098,0
+EQBK.US,D,20180703,000000,41.7674,42.0538,41.7287,41.7287,28227.643143615,0
+EQBK.US,D,20180705,000000,41.8361,42.0736,41.4912,41.9941,35589.88893893,0
+EQBK.US,D,20180706,000000,41.9057,42.3698,41.9057,42.0935,25849.350022526,0
+EQBK.US,D,20180709,000000,42.1919,42.9622,42.0935,42.8629,285834.81670235,0
+EQBK.US,D,20180710,000000,43.0706,43.7216,42.3102,42.5577,46147.33733686,0
+EQBK.US,D,20180711,000000,42.4384,42.7843,42.3898,42.4284,26556.600472664,0
+EQBK.US,D,20180712,000000,42.5677,42.5677,41.6989,42.1134,34168.345715539,0
+EQBK.US,D,20180713,000000,41.8957,42.833,41.5895,41.5995,110400.48740647,0
+EQBK.US,D,20180716,000000,41.6591,42.3798,41.5309,42.3102,73894.090416227,0
+EQBK.US,D,20180717,000000,42.3301,42.7604,42.1531,42.2505,63757.169312975,0
+EQBK.US,D,20180718,000000,42.173,42.7246,41.8857,42.5577,196105.55973538,0
+EQBK.US,D,20180719,000000,42.4583,43.2137,42.34,43.0895,150567.88637119,0
+EQBK.US,D,20180720,000000,42.8231,43.1889,41.353,41.8559,152216.79602664,0
+EQBK.US,D,20180723,000000,41.5508,41.7486,40.7516,41.3331,101217.29806244,0
+EQBK.US,D,20180724,000000,41.185,41.8659,40.1482,40.2875,117171.17806,0
+EQBK.US,D,20180725,000000,40.1482,40.1482,39.4982,39.5568,40236.81614972,0
+EQBK.US,D,20180726,000000,39.7049,40.4256,39.6453,40.0509,41375.66040229,0
+EQBK.US,D,20180727,000000,40.1582,40.2278,39.2208,39.5568,39314.271821448,0
+EQBK.US,D,20180730,000000,39.5668,40.178,39.528,39.7834,57220.887414619,0
+EQBK.US,D,20180731,000000,39.9127,40.0747,39.2994,39.9713,49324.431108602,0
+EQBK.US,D,20180801,000000,40.0797,40.4554,39.7735,40.2576,36441.003989878,0
+EQBK.US,D,20180802,000000,40.2178,40.8798,39.7238,40.5925,114612.80267635,0
+EQBK.US,D,20180803,000000,40.6621,41.1064,39.9027,40.5925,136510.40338431,0
+EQBK.US,D,20180806,000000,40.6025,40.9683,40.5827,40.8302,38620.099971384,0
+EQBK.US,D,20180807,000000,40.9087,41.2943,40.6771,40.7705,23379.506700921,0
+EQBK.US,D,20180808,000000,40.692,41.0468,40.0211,40.9186,24570.665353785,0
+EQBK.US,D,20180809,000000,40.9683,41.0716,40.524,40.85,44175.486864214,0
+EQBK.US,D,20180810,000000,40.7118,41.0369,38.6245,40.682,31385.622038326,0
+EQBK.US,D,20180813,000000,40.6423,41.1462,40.3023,40.6223,65570.064492417,0
+EQBK.US,D,20180814,000000,40.6223,41.5895,40.4206,41.185,71377.968971285,0
+EQBK.US,D,20180815,000000,41.0568,41.689,40.682,40.9186,43623.167522642,0
+EQBK.US,D,20180816,000000,40.9872,41.5895,40.7705,41.2447,26974.109628861,0
+EQBK.US,D,20180817,000000,41.1064,41.2545,40.8202,40.8699,42630.199963203,0
+EQBK.US,D,20180820,000000,40.8699,41.2893,40.524,40.9783,32045.588318966,0
+EQBK.US,D,20180821,000000,41.0966,42.1819,40.8649,41.9155,38697.565525667,0
+EQBK.US,D,20180822,000000,41.9653,42.2217,41.6691,41.9355,24559.59884603,0
+EQBK.US,D,20180823,000000,42.004,42.004,41.4812,41.6691,33426.889695978,0
+EQBK.US,D,20180824,000000,41.5895,41.6989,41.353,41.4414,21713.494260768,0
+EQBK.US,D,20180827,000000,41.4314,41.7874,40.682,40.9285,37583.872427086,0
+EQBK.US,D,20180828,000000,41.1562,41.2247,40.3381,40.524,11526.27084954,0
+EQBK.US,D,20180829,000000,40.4356,41.017,39.8828,40.0598,42280.095899692,0
+EQBK.US,D,20180830,000000,40.0211,40.3471,39.4386,39.9913,38853.502680391,0
+EQBK.US,D,20180831,000000,39.9614,40.3371,39.5867,40.0598,17266.770235721,0
+EQBK.US,D,20180904,000000,39.7834,40.3858,39.695,40.3073,55334.550865532,0
+EQBK.US,D,20180905,000000,40.3958,40.4256,39.9226,40.1682,33623.068697083,0
+EQBK.US,D,20180906,000000,40.188,40.2377,36.8423,39.7735,35065.738889824,0
+EQBK.US,D,20180907,000000,39.7636,39.7834,39.2994,39.4087,24625.997892559,0
+EQBK.US,D,20180910,000000,39.4286,40.198,39.202,39.3391,29146.16328725,0
+EQBK.US,D,20180911,000000,39.2408,39.9913,39.202,39.4783,39886.712086211,0
+EQBK.US,D,20180912,000000,39.537,39.6453,39.0041,39.3491,50587.01903879,0
+EQBK.US,D,20180913,000000,39.4087,39.7338,39.1374,39.3689,44763.01782137,0
+EQBK.US,D,20180914,000000,39.4684,39.9813,39.3093,39.7934,28865.476408746,0
+EQBK.US,D,20180917,000000,39.9614,40.1294,39.4902,39.7437,32645.191830036,0
+EQBK.US,D,20180918,000000,39.7934,40.356,36.6266,39.8232,42028.584359813,0
+EQBK.US,D,20180919,000000,39.8132,40.4156,38.2398,39.6353,54402.952121823,0
+EQBK.US,D,20180920,000000,39.7149,40.4454,39.3391,40.1294,59835.601383193,0
+EQBK.US,D,20180921,000000,40.0797,40.5439,39.9813,40.2576,97910.42433612,0
+EQBK.US,D,20180924,000000,40.0509,40.6423,39.8431,39.9226,49964.276466052,0
+EQBK.US,D,20180925,000000,40.0598,40.0598,39.3391,39.3988,17470.997606102,0
+EQBK.US,D,20180926,000000,39.2905,39.3093,38.4515,38.6294,59793.347444494,0
+EQBK.US,D,20180927,000000,38.54,38.8849,38.2945,38.6294,58699.775269103,0
+EQBK.US,D,20180928,000000,38.4903,38.8362,38.3769,38.7477,25082.742848977,0
+EQBK.US,D,20181001,000000,38.856,39.1036,38.0072,38.1056,32266.918474059,0
+EQBK.US,D,20181002,000000,38.0371,38.2448,37.1782,37.5628,24093.799474176,0
+EQBK.US,D,20181003,000000,37.5828,38.6991,37.381,38.55,28382.574252179,0
+EQBK.US,D,20181004,000000,38.5698,38.8849,38.2547,38.4605,32032.509718893,0
+EQBK.US,D,20181005,000000,38.5002,38.7676,37.2965,38.0171,28101.887373676,0
+EQBK.US,D,20181008,000000,37.9973,38.8064,34.8095,38.3333,42038.644821409,0
+EQBK.US,D,20181009,000000,38.2547,38.7577,38.1454,38.2448,28674.327638438,0
+EQBK.US,D,20181010,000000,38.2448,38.4416,37.3363,37.4555,43298.214613119,0
+EQBK.US,D,20181011,000000,37.3164,37.7607,36.2508,36.7041,40843.461983908,0
+EQBK.US,D,20181012,000000,37.0311,37.4505,35.0461,35.8075,64738.064318499,0
+EQBK.US,D,20181015,000000,36.0928,39.4783,36.0928,37.0709,53543.788701599,0
+EQBK.US,D,20181016,000000,37.4059,38.9445,36.9616,37.9088,44548.729989394,0
+EQBK.US,D,20181017,000000,37.4943,37.89,36.0928,36.3393,81478.672412795,0
+EQBK.US,D,20181018,000000,36.5073,36.5669,34.9189,35.0759,49251.995785116,0
+EQBK.US,D,20181019,000000,34.9586,35.6584,34.4149,34.5531,36263.939865804,0
+EQBK.US,D,20181022,000000,34.5729,35.071,32.747,33.0522,55439.179666121,0
+EQBK.US,D,20181023,000000,32.5879,33.724,32.5691,33.5263,39856.530701425,0
+EQBK.US,D,20181024,000000,33.3692,33.3692,31.2471,31.2471,22483.119572796,0
+EQBK.US,D,20181025,000000,31.4041,33.1416,30.9111,33.082,54164.519182018,0
+EQBK.US,D,20181026,000000,32.6079,34.5631,31.3942,34.5441,67702.882350584,0
+EQBK.US,D,20181029,000000,35.0262,36.2319,34.3454,34.7598,67960.430167419,0
+EQBK.US,D,20181030,000000,34.7598,34.7598,33.4766,34.4745,124438.85551632,0
+EQBK.US,D,20181031,000000,34.899,35.8453,34.899,35.6186,74159.686602339,0
+EQBK.US,D,20181101,000000,35.7777,36.4675,35.5988,35.9436,55893.912530222,0
+EQBK.US,D,20181102,000000,35.9248,36.053,35.0262,35.885,50929.074733025,0
+EQBK.US,D,20181105,000000,35.8453,36.3194,35.2688,35.8263,27071.696106334,0
+EQBK.US,D,20181106,000000,36.3393,36.4575,36.0132,36.1425,6446.7437901591,0
+EQBK.US,D,20181107,000000,36.2598,36.2896,35.6982,36.1623,20694.369501182,0
+EQBK.US,D,20181108,000000,36.1525,36.5172,35.7777,36.4575,42158.36431439,0
+EQBK.US,D,20181109,000000,36.4277,36.5172,35.9248,36.1325,15955.892089876,0
+EQBK.US,D,20181112,000000,36.0431,36.4675,35.728,35.9636,25448.94365104,0
+EQBK.US,D,20181113,000000,35.9735,36.5271,35.4218,35.895,32540.563029446,0
+EQBK.US,D,20181114,000000,36.2508,36.5172,35.6484,36.1922,55675.600513607,0
+EQBK.US,D,20181115,000000,36.1226,37.3164,35.7926,37.1385,47867.676269627,0
+EQBK.US,D,20181116,000000,36.9218,37.3959,36.5271,37.3164,69463.463129732,0
+EQBK.US,D,20181119,000000,37.2866,37.4943,35.8363,36.5172,48375.72958018,0
+EQBK.US,D,20181120,000000,36.7439,36.9714,36.1872,36.7041,50019.609004825,0
+EQBK.US,D,20181121,000000,36.8522,37.2568,36.2648,36.5172,49423.023632234,0
+EQBK.US,D,20181123,000000,36.9019,37.5042,36.4775,37.3561,30872.538496974,0
+EQBK.US,D,20181126,000000,37.5042,37.7507,37.1385,37.3064,41338.436694388,0
+EQBK.US,D,20181127,000000,37.0411,37.5231,36.8223,37.2666,28317.181251811,0
+EQBK.US,D,20181128,000000,37.533,37.8988,36.8323,37.6613,40613.077413379,0
+EQBK.US,D,20181129,000000,37.4059,37.553,36.9714,37.1971,24837.267586056,0
+EQBK.US,D,20181130,000000,37.1583,37.7209,36.5321,37.2766,155113.20291987,0
+EQBK.US,D,20181203,000000,37.7011,37.7507,36.3492,37.0212,25902.67046898,0
+EQBK.US,D,20181204,000000,36.9318,36.9318,33.9806,34.4646,38911.853357643,0
+EQBK.US,D,20181206,000000,33.9806,34.9288,33.6854,34.6127,33476.185957793,0
+EQBK.US,D,20181207,000000,34.7996,35.4606,34.6416,35.066,56033.752946394,0
+EQBK.US,D,20181210,000000,35.0362,35.7081,34.9089,35.2538,47885.785100498,0
+EQBK.US,D,20181211,000000,35.6386,35.6783,35.056,35.4507,33324.272987708,0
+EQBK.US,D,20181212,000000,35.6684,36.9416,35.5789,36.053,130042.5326248,0
+EQBK.US,D,20181213,000000,36.2121,36.4973,35.397,35.728,65124.386043753,0
+EQBK.US,D,20181214,000000,35.728,36.1275,35.5491,35.8751,66516.753928519,0
+EQBK.US,D,20181217,000000,35.9248,36.8323,35.9248,36.3681,58780.258961864,0
+EQBK.US,D,20181218,000000,36.5868,36.5868,34.8095,35.1843,60412.065832594,0
+EQBK.US,D,20181219,000000,35.1047,35.4705,34.2708,34.5441,103368.22475148,0
+EQBK.US,D,20181220,000000,34.405,34.7499,33.2847,34.4149,82973.657005831,0
+EQBK.US,D,20181221,000000,34.5043,34.6316,33.9109,34.2271,124441.87365479,0
+EQBK.US,D,20181224,000000,34.3254,35.4457,33.7142,33.7937,40059.752025646,0
+EQBK.US,D,20181226,000000,33.8513,34.8891,33.8513,34.6804,111833.09713762,0
+EQBK.US,D,20181227,000000,34.3254,34.72,33.9109,34.4447,93393.277079907,0
+EQBK.US,D,20181228,000000,34.4447,34.9874,34.08,34.6217,54838.570108892,0
+EQBK.US,D,20181231,000000,34.72,34.7897,33.9408,34.7897,50091.03828215,0
+EQBK.US,D,20190102,000000,34.7897,35.4905,34.6038,35.3334,116519.26014863,0
+EQBK.US,D,20190103,000000,33.6058,34.0998,32.8753,32.8851,69481.571960604,0
+EQBK.US,D,20190104,000000,33.0422,33.5691,32.737,33.3195,54607.179492204,0
+EQBK.US,D,20190107,000000,33.3692,34.1485,33.1018,33.5263,51461.273151407,0
+EQBK.US,D,20190108,000000,33.5859,34.3752,33.3195,33.5859,82428.379987376,0
+EQBK.US,D,20190109,000000,33.5461,33.8175,33.2509,33.5163,147803.27152485,0
+EQBK.US,D,20190110,000000,33.3593,34.1287,33.2997,33.8513,125684.3406618,0
+EQBK.US,D,20190111,000000,33.6157,33.8613,33.2897,33.6356,96204.170049586,0
+EQBK.US,D,20190114,000000,33.4865,33.6754,33.1218,33.1416,113743.57879453,0
+EQBK.US,D,20190115,000000,33.092,33.1018,32.3425,33.1018,57698.759340387,0
+EQBK.US,D,20190116,000000,33.2997,33.8811,33.2997,33.8325,61153.521852155,0
+EQBK.US,D,20190117,000000,33.7539,34.4447,33.6157,34.2271,41126.16095473,0
+EQBK.US,D,20190118,000000,34.0998,34.6804,33.8513,34.3552,47436.082467196,0
+EQBK.US,D,20190122,000000,34.1485,34.6127,33.9011,34.2469,38299.171246499,0
+EQBK.US,D,20190123,000000,34.3851,34.8393,33.6654,33.8414,29316.185088208,0
+EQBK.US,D,20190124,000000,32.7668,34.6217,31.6417,31.7312,428147.08828857,0
+EQBK.US,D,20190125,000000,31.749,32.1636,31.2073,31.5821,173848.80054848,0
+EQBK.US,D,20190128,000000,31.5821,32.4508,31.3256,32.4408,118622.90266818,0
+EQBK.US,D,20190129,000000,32.4408,32.4408,31.8783,31.9081,23928.807904016,0
+EQBK.US,D,20190130,000000,31.8286,31.9925,31.2669,31.5433,48648.368089409,0
+EQBK.US,D,20190131,000000,31.3545,31.4439,30.4966,31.3355,75373.984316871,0
+EQBK.US,D,20190201,000000,31.3445,31.7988,31.1676,31.6119,57614.251462989,0
+EQBK.US,D,20190204,000000,31.5821,32.6675,31.5085,32.6277,107618.76977542,0
+EQBK.US,D,20190205,000000,32.5303,32.6277,32.096,32.2629,24270.86359825,0
+EQBK.US,D,20190206,000000,32.2431,32.2431,31.5821,31.6815,37574.818011649,0
+EQBK.US,D,20190207,000000,31.8484,32.3027,31.7312,31.9677,41401.817602437,0
+EQBK.US,D,20190208,000000,31.8683,31.9479,31.3545,31.5731,28963.062886218,0
+EQBK.US,D,20190211,000000,31.7988,32.0363,30.9897,31.8683,87202.069014265,0
+EQBK.US,D,20190212,000000,32.1735,32.2232,31.9479,32.1258,14848.235268252,0
+EQBK.US,D,20190213,000000,32.1357,32.3812,31.7401,32.3226,67354.790379393,0
+EQBK.US,D,20190214,000000,32.1636,32.5204,32.0164,32.0462,35262.923937089,0
+EQBK.US,D,20190215,000000,32.1456,32.762,32.1456,32.5005,123450.91818767,0
+EQBK.US,D,20190219,000000,32.4906,32.9349,32.3822,32.6675,73839.763923613,0
+EQBK.US,D,20190220,000000,32.6675,33.3494,32.3226,32.9746,167672.68317523,0
+EQBK.US,D,20190221,000000,33.0124,33.9309,33.0124,33.9109,254812.3773276,0
+EQBK.US,D,20190222,000000,33.9209,33.9507,33.3544,33.6356,47640.309837577,0
+EQBK.US,D,20190225,000000,33.7738,33.8414,33.082,33.1714,65444.308722478,0
+EQBK.US,D,20190226,000000,33.1615,33.3195,32.9349,32.9935,70399.086058079,0
+EQBK.US,D,20190227,000000,32.9836,33.7192,32.8166,33.4468,59967.393430089,0
+EQBK.US,D,20190228,000000,33.4766,33.6257,33.3792,33.5461,47485.378729012,0
+EQBK.US,D,20190301,000000,33.6754,33.724,33.1068,33.2609,45993.412274454,0
+EQBK.US,D,20190304,000000,33.2509,33.744,33.2509,33.6257,197981.83582288,0
+EQBK.US,D,20190305,000000,33.4766,33.6157,33.0472,33.3792,51656.446106352,0
+EQBK.US,D,20190306,000000,33.3692,33.408,32.2033,32.3822,59312.457380246,0
+EQBK.US,D,20190307,000000,32.3524,32.5502,31.6615,31.8385,30904.731974078,0
+EQBK.US,D,20190308,000000,31.6815,31.8981,31.5731,31.6317,18075.63134797,0
+EQBK.US,D,20190311,000000,31.7013,32.0562,31.4538,32.0264,23383.53088556,0
+EQBK.US,D,20190312,000000,32.0164,32.0562,31.4439,31.5632,25466.046435752,0
+EQBK.US,D,20190313,000000,31.5036,31.9975,31.424,31.7788,27894.641864816,0
+EQBK.US,D,20190314,000000,31.7888,31.8186,31.434,31.7788,34247.82336214,0
+EQBK.US,D,20190315,000000,31.6914,31.8584,31.4688,31.7988,153328.47703289,0
+EQBK.US,D,20190318,000000,31.7888,32.2927,31.7212,32.1834,75407.183840135,0
+EQBK.US,D,20190319,000000,32.1834,32.3226,31.8286,31.8286,55880.833930147,0
+EQBK.US,D,20190320,000000,31.7013,31.8385,30.0821,30.1606,80806.633578241,0
+EQBK.US,D,20190321,000000,30.102,30.2104,29.2532,29.3416,53526.685916887,0
+EQBK.US,D,20190322,000000,29.2919,29.2919,27.4073,27.5952,77770.386268831,0
+EQBK.US,D,20190325,000000,27.9798,28.0494,27.289,27.6448,32299.111951163,0
+EQBK.US,D,20190326,000000,27.7333,28.2462,27.5405,28.2462,79224.122969327,0
+EQBK.US,D,20190327,000000,28.2462,28.3705,27.7919,28.2064,54992.495171297,0
+EQBK.US,D,20190328,000000,28.2313,28.3943,27.7869,28.3943,37379.645056704,0
+EQBK.US,D,20190329,000000,28.5325,28.7104,27.4669,28.4241,74598.322727886,0
+EQBK.US,D,20190401,000000,28.6806,28.9967,28.3943,28.4729,53519.643593771,0
+EQBK.US,D,20190402,000000,28.4828,28.4828,27.8218,27.9112,31405.742961516,0
+EQBK.US,D,20190403,000000,28.1776,28.1776,27.7035,27.7821,35102.962597726,0
+EQBK.US,D,20190404,000000,27.7919,28.3655,27.6737,28.0196,22684.328804699,0
+EQBK.US,D,20190405,000000,28.0295,28.7939,28.0295,28.5424,43295.196474641,0
+EQBK.US,D,20190408,000000,28.5325,28.9212,28.2164,28.3655,45198.635808439,0
+EQBK.US,D,20190409,000000,28.2462,28.5027,27.6448,28.3555,64676.69550277,0
+EQBK.US,D,20190410,000000,28.3555,28.8684,27.9013,28.7104,105412.51054761,0
+EQBK.US,D,20190411,000000,28.5126,28.8188,28.4828,28.7403,299148.83157734,0
+EQBK.US,D,20190412,000000,28.9569,29.4897,28.8972,29.4311,37160.32699393,0
+EQBK.US,D,20190415,000000,29.3118,29.436,29.0165,29.0165,50344.561914347,0
+EQBK.US,D,20190416,000000,29.1945,29.4897,28.8784,29.3118,32146.192934918,0
+EQBK.US,D,20190417,000000,29.1051,29.6477,28.9669,29.5891,33055.658663118,0
+EQBK.US,D,20190418,000000,29.4609,29.599,29.1846,29.4111,40313.275657844,0
+EQBK.US,D,20190422,000000,29.4698,29.4698,28.8486,29.0851,51238.936950155,0
+EQBK.US,D,20190423,000000,27.8317,27.9848,24.1997,24.3866,459259.06577151,0
+EQBK.US,D,20190424,000000,23.7852,24.5357,22.4562,24.3766,167333.64561948,0
+EQBK.US,D,20190425,000000,24.2891,24.6142,23.5973,24.4362,119999.17381439,0
+EQBK.US,D,20190426,000000,24.5655,24.9402,23.8945,24.8209,126464.02643542,0
+EQBK.US,D,20190429,000000,24.9998,26.292,24.98,25.967,102457.75297712,0
+EQBK.US,D,20190430,000000,26.1937,26.2722,25.8189,25.9173,152149.39093394,0
+EQBK.US,D,20190501,000000,26.0843,26.4014,25.5625,26.0256,176259.28714667,0
+EQBK.US,D,20190502,000000,26.0843,26.3418,25.5555,25.9372,80246.265867392,0
+EQBK.US,D,20190503,000000,26.0456,26.6081,25.6996,26.134,80992.75211775,0
+EQBK.US,D,20190506,000000,25.977,26.8059,25.9173,26.3815,69726.041177365,0
+EQBK.US,D,20190507,000000,26.1639,26.5783,25.967,26.4987,156977.40645344,0
+EQBK.US,D,20190508,000000,26.4501,26.9043,26.3716,26.3716,59657.531212959,0
+EQBK.US,D,20190509,000000,26.2533,26.8447,26.1241,26.618,156825.49348336,0
+EQBK.US,D,20190510,000000,26.618,26.8447,26.3815,26.6777,49541.737079057,0
+EQBK.US,D,20190513,000000,26.3616,26.4501,25.9073,26.2632,91618.611654527,0
+EQBK.US,D,20190514,000000,26.3516,26.7562,25.7096,26.3516,56841.608012482,0
+EQBK.US,D,20190515,000000,26.0554,26.2533,25.8875,26.1737,61336.622253187,0
+EQBK.US,D,20190516,000000,26.2334,26.7513,26.1887,26.4799,73997.713170657,0
+EQBK.US,D,20190517,000000,26.302,26.7661,26.1737,26.5087,52496.494649546,0
+EQBK.US,D,20190520,000000,26.3716,26.9431,26.3716,26.7562,58413.052113641,0
+EQBK.US,D,20190521,000000,26.9143,26.9143,26.3418,26.5485,72494.680208344,0
+EQBK.US,D,20190522,000000,26.4699,26.4849,26.0356,26.2533,86188.980531635,0
+EQBK.US,D,20190523,000000,26.0456,26.0744,25.5277,25.631,61808.457901998,0
+EQBK.US,D,20190524,000000,25.7294,26.0654,25.2553,25.5823,69125.431620136,0
+EQBK.US,D,20190528,000000,25.4929,25.4929,25.0784,25.1777,48637.301581654,0
+EQBK.US,D,20190529,000000,25.1082,25.4044,24.8309,25.305,48354.602610831,0
+EQBK.US,D,20190530,000000,25.305,25.6946,24.3388,24.811,64784.342441837,0
+EQBK.US,D,20190531,000000,24.5655,24.6539,24.2941,24.5555,41078.876785233,0
+EQBK.US,D,20190603,000000,24.4562,24.7832,24.2195,24.4959,32955.054047166,0
+EQBK.US,D,20190604,000000,24.811,25.0386,24.5058,24.8507,57760.128156118,0
+EQBK.US,D,20190605,000000,24.7832,25.2503,24.309,24.5257,51128.271872609,0
+EQBK.US,D,20190606,000000,24.5158,24.5943,23.7852,24.2891,34801.148749872,0
+EQBK.US,D,20190607,000000,24.2593,24.3438,23.977,24.1699,50884.808702006,0
+EQBK.US,D,20190610,000000,24.2593,24.8607,23.9443,24.5257,47369.683420667,0
+EQBK.US,D,20190611,000000,24.6142,25.1529,24.4661,24.7534,49729.867710886,0
+EQBK.US,D,20190612,000000,24.5655,25.3249,24.5655,25.1281,46463.235830947,0
+EQBK.US,D,20190613,000000,25.1579,25.7493,24.9899,25.0486,91640.744670036,0
+EQBK.US,D,20190614,000000,25.0684,25.641,24.7971,25.4432,77487.687298007,0
+EQBK.US,D,20190617,000000,25.4144,25.5923,24.9501,25.1479,66765.247329919,0
+EQBK.US,D,20190618,000000,25.1579,25.7394,25.0684,25.3547,47462.239667343,0
+EQBK.US,D,20190619,000000,25.4243,25.799,25.2583,25.5425,115074.57786357,0
+EQBK.US,D,20190620,000000,25.7394,26.0654,25.4779,25.977,59376.844334455,0
+EQBK.US,D,20190621,000000,25.7791,26.2533,25.641,25.9868,94760.493810686,0
+EQBK.US,D,20190624,000000,25.9868,26.2821,25.631,25.8189,125238.66221313,0
+EQBK.US,D,20190625,000000,25.6798,26.0068,25.4382,25.799,60122.324538655,0
+EQBK.US,D,20190626,000000,25.6698,26.2433,25.6598,25.9868,68112.343137506,0
+EQBK.US,D,20190627,000000,25.8487,26.5982,25.4829,26.3914,145085.940848,0
+EQBK.US,D,20190628,000000,26.3914,26.7463,26.2821,26.3119,457422.02548424,0
+EQBK.US,D,20190701,000000,26.3716,26.963,25.8676,26.8845,147890.79754073,0
+EQBK.US,D,20190702,000000,26.7562,27.1409,26.6826,26.8845,93994.892683296,0
+EQBK.US,D,20190703,000000,27.0723,27.289,26.8745,27.1607,65452.357091754,0
+EQBK.US,D,20190705,000000,27.1309,27.6936,27.1211,27.635,41626.165896008,0
+EQBK.US,D,20190708,000000,27.3973,27.7383,27.289,27.4371,153298.29564811,0
+EQBK.US,D,20190709,000000,27.289,27.625,26.3119,26.5385,157636.36668793,0
+EQBK.US,D,20190710,000000,26.5584,26.8547,25.3249,25.4144,83632.617240313,0
+EQBK.US,D,20190711,000000,25.3746,25.5227,25.138,25.4432,80493.753222632,0
+EQBK.US,D,20190712,000000,25.5028,25.7195,25.3944,25.5525,68907.119603521,0
+EQBK.US,D,20190715,000000,25.6111,25.631,24.5257,24.6043,63145.49324799,0
+EQBK.US,D,20190716,000000,24.6539,24.6539,24.319,24.486,42956.158918885,0
+EQBK.US,D,20190717,000000,24.4264,24.5058,23.982,24.141,73855.860662165,0
+EQBK.US,D,20190718,000000,24.141,24.5755,24.0069,24.2395,46093.010844246,0
+EQBK.US,D,20190719,000000,24.1012,24.4661,24.0317,24.309,63855.761836606,0
+EQBK.US,D,20190722,000000,24.2195,24.2195,23.9343,24.0814,55629.322390269,0
+EQBK.US,D,20190723,000000,24.5555,25.6946,24.1798,25.3448,193436.5192742,0
+EQBK.US,D,20190724,000000,25.1181,25.6499,25.1181,25.631,132388.63226879,0
+EQBK.US,D,20190725,000000,25.5525,26.1241,25.5525,25.7096,61416.099899788,0
+EQBK.US,D,20190726,000000,25.7096,26.643,25.4631,26.5286,81829.782522466,0
+EQBK.US,D,20190729,000000,26.4113,26.5385,25.9868,26.1639,52922.05217502,0
+EQBK.US,D,20190730,000000,26.0068,26.4799,25.641,26.3815,60120.312446335,0
+EQBK.US,D,20190731,000000,26.3318,26.618,26.0744,26.1439,83673.865132853,0
+EQBK.US,D,20190801,000000,26.0843,26.2821,24.98,25.2255,86745.324057846,0
+EQBK.US,D,20190802,000000,25.1181,26.0158,25.0088,25.6896,77651.672822008,0
+EQBK.US,D,20190805,000000,25.2951,25.2951,24.5555,24.8805,70015.782471305,0
+EQBK.US,D,20190806,000000,25.0286,25.1082,24.1212,24.9998,70123.429410372,0
+EQBK.US,D,20190807,000000,24.7036,25.0714,24.1311,24.4562,49911.962065757,0
+EQBK.US,D,20190808,000000,24.6937,25.6598,24.6937,25.0784,94836.953318809,0
+EQBK.US,D,20190809,000000,25.1181,25.5724,24.9203,25.1877,46717.765509304,0
+EQBK.US,D,20190812,000000,24.7632,25.2653,24.7632,25.1679,59497.569873597,0
+EQBK.US,D,20190813,000000,25.0584,25.8577,24.9601,25.3646,40384.704935169,0
+EQBK.US,D,20190814,000000,24.9303,25.0684,24.319,24.4661,36095.930157165,0
+EQBK.US,D,20190815,000000,24.4462,24.7632,24.1798,24.5158,59535.799627659,0
+EQBK.US,D,20190816,000000,24.5655,25.2653,24.4562,25.2355,45176.502792929,0
+EQBK.US,D,20190819,000000,25.5227,25.5227,25.138,25.2553,54582.028338217,0
+EQBK.US,D,20190820,000000,25.1877,25.3944,24.9998,25.2255,43543.68987604,0
+EQBK.US,D,20190821,000000,25.3547,25.6798,25.1679,25.6022,69801.494639328,0
+EQBK.US,D,20190822,000000,25.7493,25.9471,25.6111,25.6211,38357.521923751,0
+EQBK.US,D,20190823,000000,25.631,25.7493,24.6937,24.8507,60128.360815611,0
+EQBK.US,D,20190826,000000,24.9402,25.1679,24.7036,25.1679,28503.299791321,0
+EQBK.US,D,20190827,000000,25.3249,25.3249,24.2146,24.4959,54139.368028031,0
+EQBK.US,D,20190828,000000,24.6241,24.8805,24.5407,24.6539,57228.935783894,0
+EQBK.US,D,20190829,000000,24.9005,25.2553,24.801,25.2066,62539.853459964,0
+EQBK.US,D,20190830,000000,25.2851,25.2851,24.7832,24.97,41978.282051838,0
+EQBK.US,D,20190903,000000,24.7334,24.7334,24.1212,24.486,34937.971027567,0
+EQBK.US,D,20190904,000000,24.7334,24.8607,24.3965,24.7921,72509.770900738,0
+EQBK.US,D,20190905,000000,25.1579,25.7742,25.0386,25.4531,49251.995785116,0
+EQBK.US,D,20190906,000000,25.631,25.631,24.9402,24.9899,26820.184566456,0
+EQBK.US,D,20190909,000000,24.9998,25.9073,24.9998,25.8089,57588.094262841,0
+EQBK.US,D,20190910,000000,25.4471,26.4799,25.4471,26.4014,75773.384642198,0
+EQBK.US,D,20190911,000000,26.5982,27.3188,26.2334,27.1509,71461.470802524,0
+EQBK.US,D,20190912,000000,27.0425,27.3874,26.5594,27.1509,49353.606447228,0
+EQBK.US,D,20190913,000000,27.279,28.0881,27.279,27.941,67406.098733528,0
+EQBK.US,D,20190916,000000,27.6448,28.1081,27.625,27.9997,40449.091889378,0
+EQBK.US,D,20190917,000000,27.8218,27.9013,27.4967,27.8715,59177.647194871,0
+EQBK.US,D,20190918,000000,27.7333,27.9013,27.304,27.8516,55534.754051275,0
+EQBK.US,D,20190919,000000,28.0196,28.4639,27.4173,27.6836,115360.29497287,0
+EQBK.US,D,20190920,000000,27.5455,27.951,26.8845,27.1021,210941.72244972,0
+EQBK.US,D,20190923,000000,26.953,27.4769,26.5882,27.3576,97410.419394842,0
+EQBK.US,D,20190924,000000,27.5355,27.6051,27.0922,27.2692,52615.208096368,0
+EQBK.US,D,20190925,000000,27.3288,28.1677,27.3188,28.1478,39077.850973962,0
+EQBK.US,D,20190926,000000,27.951,27.951,26.7661,26.8646,49015.574937631,0
+EQBK.US,D,20190927,000000,27.1211,27.1906,26.7661,26.9043,50668.508777711,0
+EQBK.US,D,20190930,000000,26.963,26.963,26.4213,26.46,64828.608472856,0
+EQBK.US,D,20191001,000000,26.5286,26.8845,25.6598,25.9073,53056.862360395,0
+EQBK.US,D,20191002,000000,25.7791,25.9272,25.2653,25.8974,39119.098866502,0
+EQBK.US,D,20191003,000000,25.8974,25.9272,25.2066,25.5923,36449.052359155,0
+EQBK.US,D,20191004,000000,25.7791,25.7791,25.1877,25.6022,42507.462331741,0
+EQBK.US,D,20191007,000000,25.5625,25.9471,25.2851,25.6896,36874.609884629,0
+EQBK.US,D,20191008,000000,25.5823,25.5823,25.0584,25.0784,37939.006721394,0
+EQBK.US,D,20191009,000000,25.305,25.4144,24.9601,25.2752,34638.169272031,0
+EQBK.US,D,20191010,000000,25.315,25.6499,25.1579,25.2951,33114.009340369,0
+EQBK.US,D,20191011,000000,25.6996,26.4014,25.6111,25.8487,38022.508552633,0
+EQBK.US,D,20191014,000000,25.6996,25.8676,25.0784,25.8089,24473.078876312,0
+EQBK.US,D,20191015,000000,25.8875,26.2821,25.7294,26.0158,29044.552625139,0
+EQBK.US,D,20191016,000000,26.0256,26.3616,25.8189,26.0654,24547.526292116,0
+EQBK.US,D,20191017,000000,26.1539,26.3218,25.9073,26.302,27353.389030998,0
+EQBK.US,D,20191018,000000,26.1141,26.4987,26.1141,26.3418,34158.285253944,0
+EQBK.US,D,20191021,000000,26.638,27.1211,26.46,26.963,31184.412806423,0
+EQBK.US,D,20191022,000000,28.6607,29.1149,27.1021,27.6638,86376.105117305,0
+EQBK.US,D,20191023,000000,27.6836,28.1279,27.5067,28.0981,44576.89928186,0
+EQBK.US,D,20191024,000000,27.8814,28.0783,27.3973,27.9312,35680.433093287,0
+EQBK.US,D,20191025,000000,28.0881,28.3257,27.615,27.8119,39331.374606159,0
+EQBK.US,D,20191028,000000,28.0196,28.286,27.7821,27.951,26161.224331975,0
+EQBK.US,D,20191029,000000,27.951,28.2164,27.6538,28.0593,25168.256772536,0
+EQBK.US,D,20191030,000000,28.0881,28.3257,27.5654,27.8914,25514.336651409,0
+EQBK.US,D,20191031,000000,27.7234,27.7234,27.1309,27.3973,38313.255892732,0
+EQBK.US,D,20191101,000000,27.6051,28.1876,27.5753,27.8615,35537.574538636,0
+EQBK.US,D,20191104,000000,28.1577,28.2562,27.8914,28.2064,31051.614713367,0
+EQBK.US,D,20191105,000000,28.2959,28.8972,28.0445,28.3555,22452.938188011,0
+EQBK.US,D,20191106,000000,28.4191,28.8486,28.0783,28.1279,20535.414207978,0
+EQBK.US,D,20191107,000000,28.5226,28.9072,28.3555,28.6905,29876.552799057,0
+EQBK.US,D,20191108,000000,28.4729,28.7601,28.2959,28.4043,24969.059632952,0
+EQBK.US,D,20191111,000000,28.3357,28.5922,28.1379,28.5822,12923.668965103,0
+EQBK.US,D,20191112,000000,28.3943,28.7501,28.2562,28.5623,23833.233518862,0
+EQBK.US,D,20191113,000000,28.3655,28.5822,28.0593,28.2959,45019.559592045,0
+EQBK.US,D,20191114,000000,28.1965,28.4539,27.8367,27.9312,27436.890862237,0
+EQBK.US,D,20191115,000000,28.1478,28.1478,27.625,27.8317,20399.597976444,0
+EQBK.US,D,20191118,000000,27.8119,27.9013,27.4769,27.9013,30415.793540555,0
+EQBK.US,D,20191119,000000,28.0395,28.3456,27.946,28.2661,29085.80051768,0
+EQBK.US,D,20191120,000000,28.0593,28.5722,27.7631,27.951,44345.508665172,0
+EQBK.US,D,20191121,000000,28.0096,28.3357,27.5554,27.9798,29147.169333409,0
+EQBK.US,D,20191122,000000,28.1677,28.3943,27.8119,28.1876,10307.94895037,0
+EQBK.US,D,20191125,000000,28.3456,29.0851,28.0494,28.937,49588.015202394,0
+EQBK.US,D,20191126,000000,28.7501,29.3515,28.6557,28.947,53806.366749232,0
+EQBK.US,D,20191127,000000,29.0365,29.4897,29.0165,29.1448,29870.5165221,0
+EQBK.US,D,20191129,000000,29.5046,29.5046,28.9669,29.0653,8617.791402388,0
+EQBK.US,D,20191202,000000,29.2134,29.2134,28.4828,28.7601,35000.345889456,0
+EQBK.US,D,20191203,000000,28.4241,28.4927,28.0783,28.3058,26716.561812026,0
+EQBK.US,D,20191204,000000,28.5126,28.8972,28.3456,28.6607,34245.811269821,0
+EQBK.US,D,20191205,000000,28.6905,29.2919,28.6905,29.0066,42460.178162245,0
+EQBK.US,D,20191206,000000,29.3813,29.8654,29.1448,29.766,73910.187154779,0
+EQBK.US,D,20191209,000000,29.766,29.766,29.0365,29.1647,41609.063111296,0
+EQBK.US,D,20191210,000000,29.1349,29.5592,28.9172,29.4698,22713.504143324,0
+EQBK.US,D,20191211,000000,29.5792,29.5792,29.0066,29.3217,15789.894473555,0
+EQBK.US,D,20191212,000000,29.2134,29.9738,29.1051,29.7063,28136.092943099,0
+EQBK.US,D,20191213,000000,29.6875,29.9837,29.283,29.9837,42055.74760612,0
+EQBK.US,D,20191216,000000,30.102,30.6547,29.9539,30.5453,66956.396100226,0
+EQBK.US,D,20191217,000000,30.5851,30.7829,30.4966,30.6945,30383.600063451,0
+EQBK.US,D,20191218,000000,30.9111,31.0791,30.2998,31.0493,24518.350953491,0
+EQBK.US,D,20191219,000000,30.9399,31.4936,30.8127,31.1089,44748.933175137,0
+EQBK.US,D,20191220,000000,31.3355,31.434,30.7143,31.1676,188580.33446223,0
+EQBK.US,D,20191223,000000,31.0592,31.0592,29.9539,30.1209,43473.266644874,0
+EQBK.US,D,20191224,000000,30.1806,30.4181,30.1109,30.1706,38702.595756464,0
+EQBK.US,D,20191226,000000,30.2799,30.2799,29.8844,30.0821,19873.435835019,0
+EQBK.US,D,20191227,000000,30.0433,30.1507,29.766,30.1109,39008.433788956,0
+EQBK.US,D,20191230,000000,30.1109,30.3237,29.8256,30.2104,38443.035847309,0
+EQBK.US,D,20191231,000000,30.1209,30.5164,29.8754,30.4678,43654.354953586,0
+EQBK.US,D,20200102,000000,30.4479,30.4479,29.4509,29.7362,49327.44924708,0
+EQBK.US,D,20200103,000000,29.3813,29.7461,29.3615,29.5494,35554.677323348,0
+EQBK.US,D,20200106,000000,29.3515,29.3913,27.8784,29.0265,47893.833469774,0
+EQBK.US,D,20200107,000000,28.947,29.1249,28.5226,28.6707,71038.931415529,0
+EQBK.US,D,20200108,000000,28.7989,29.0365,28.5027,28.9271,42847.505933657,0
+EQBK.US,D,20200109,000000,28.6707,29.0851,28.6607,28.7005,33022.459139854,0
+EQBK.US,D,20200110,000000,28.7303,28.7303,28.0295,28.2264,31937.941379898,0
+EQBK.US,D,20200113,000000,28.2362,28.5722,28.118,28.3745,31838.342810107,0
+EQBK.US,D,20200114,000000,28.3943,28.4241,28.0395,28.118,30777.97015798,0
+EQBK.US,D,20200115,000000,27.9112,27.9997,27.6051,27.7333,37664.356119847,0
+EQBK.US,D,20200116,000000,27.951,28.4241,27.951,28.1677,38308.225661935,0
+EQBK.US,D,20200117,000000,28.3745,28.3844,27.7721,27.9212,99803.803208324,0
+EQBK.US,D,20200121,000000,27.8814,28.0096,27.4669,27.5166,45621.175195434,0
+EQBK.US,D,20200122,000000,27.4967,27.5852,26.8447,26.8944,56175.605454885,0
+EQBK.US,D,20200123,000000,26.8845,27.2005,26.5385,27.0326,34935.958935247,0
+EQBK.US,D,20200124,000000,28.3745,28.3745,26.1439,27.6936,121977.06056399,0
+EQBK.US,D,20200127,000000,27.1409,28.118,27.1409,27.8814,48756.015028477,0
+EQBK.US,D,20200128,000000,28.1478,28.1478,27.5654,27.5753,28474.124452695,0
+EQBK.US,D,20200129,000000,27.4569,27.625,26.7363,26.8059,26339.294502209,0
+EQBK.US,D,20200130,000000,26.5584,27.4569,26.5584,27.2492,27291.014169108,0
+EQBK.US,D,20200131,000000,27.2005,27.2592,26.2433,26.5087,54708.790154315,0
+EQBK.US,D,20200203,000000,26.6876,27.3874,26.6876,27.1707,49450.186878541,0
+EQBK.US,D,20200204,000000,27.4769,28.0196,26.949,27.635,61623.345408647,0
+EQBK.US,D,20200205,000000,27.8814,28.2064,27.6538,28.118,49207.729754098,0
+EQBK.US,D,20200206,000000,28.118,28.1627,27.635,27.6638,43845.503723894,0
+EQBK.US,D,20200207,000000,27.3775,27.6836,27.299,27.5554,118862.34165414,0
+EQBK.US,D,20200210,000000,27.7333,27.9312,27.5266,27.7631,25535.463620758,0
+EQBK.US,D,20200211,000000,27.8615,28.1081,27.5952,27.7433,21176.265611588,0
+EQBK.US,D,20200212,000000,27.9898,27.9898,27.4957,27.7433,22576.681865631,0
+EQBK.US,D,20200213,000000,27.4669,28.0683,27.4669,27.9699,16064.545075103,0
+EQBK.US,D,20200214,000000,27.8019,28.118,27.8019,27.9699,36605.995560039,0
+EQBK.US,D,20200218,000000,27.9312,27.9312,27.4173,27.5067,26750.76738145,0
+EQBK.US,D,20200219,000000,27.4967,27.8317,27.4967,27.5753,31330.289499552,0
+EQBK.US,D,20200220,000000,27.5554,27.951,27.5266,27.8914,19504.216894478,0
+EQBK.US,D,20200221,000000,27.8715,27.8715,27.61,27.6836,19630.978710576,0
+EQBK.US,D,20200224,000000,26.9143,27.7721,26.8447,27.4967,42780.10084097,0
+EQBK.US,D,20200225,000000,27.3476,27.4669,26.8944,26.973,42405.851669631,0
+EQBK.US,D,20200226,000000,27.279,27.625,27.0624,27.3775,36022.488787521,0
+EQBK.US,D,20200227,000000,26.9043,27.7433,26.6678,26.8347,48167.478025162,0
+EQBK.US,D,20200228,000000,26.0843,26.6478,25.1281,25.8387,150193.63719985,0
+EQBK.US,D,20200302,000000,25.7791,27.1607,25.4144,27.1211,63155.553709586,0
+EQBK.US,D,20200303,000000,26.6966,26.9898,25.5923,25.8089,60446.271402017,0
+EQBK.US,D,20200304,000000,26.0843,26.1837,25.3596,26.0654,38986.300773446,0
+EQBK.US,D,20200305,000000,25.473,25.6698,24.5257,24.9005,43555.762429954,0
+EQBK.US,D,20200306,000000,24.141,24.5755,23.2872,23.7752,31878.584656487,0
+EQBK.US,D,20200309,000000,22.2554,23.3021,20.8936,21.1402,56789.293612188,0
+EQBK.US,D,20200310,000000,21.7525,22.1064,21.0517,21.9105,56078.018977412,0
+EQBK.US,D,20200311,000000,21.3777,21.5546,20.2526,20.677,58552.892529814,0
+EQBK.US,D,20200312,000000,19.3639,20.6671,18.7913,19.0488,67937.291105751,0
+EQBK.US,D,20200313,000000,19.8768,21.0517,17.8341,19.354,236846.40501102,0
+EQBK.US,D,20200316,000000,17.202,17.7656,15.4456,15.723,123743.67762009,0
+EQBK.US,D,20200317,000000,16.0281,16.7238,15.4008,16.6494,107431.64518975,0
+EQBK.US,D,20200318,000000,15.6136,16.2647,14.5769,14.5868,92136.725426676,0
+EQBK.US,D,20200319,000000,14.5381,17.6463,13.4556,16.7776,110450.78971444,0
+EQBK.US,D,20200320,000000,16.709,16.9764,15.8005,16.0976,128682.35821714,0
+EQBK.US,D,20200323,000000,16.1673,16.3532,14.9615,16.3532,56926.115889882,0
+EQBK.US,D,20200324,000000,16.9565,19.4137,16.7388,17.2815,88174.915650513,0
+EQBK.US,D,20200325,000000,17.2417,18.7208,16.4028,16.6891,39038.615173741,0
+EQBK.US,D,20200326,000000,16.7776,18.2198,16.7776,18.1303,57306.401338177,0
+EQBK.US,D,20200327,000000,17.2616,17.6562,16.4326,17.2815,50496.474884434,0
+EQBK.US,D,20200330,000000,17.1135,17.9028,17.0837,17.5081,42916.923118663,0
+EQBK.US,D,20200331,000000,17.3014,17.3014,16.3044,17.024,85991.79548437,0
+EQBK.US,D,20200401,000000,16.3432,17.1721,15.8989,16.0182,53278.192515488,0
+EQBK.US,D,20200402,000000,15.9784,16.8571,15.8799,16.2746,45703.670980514,0
+EQBK.US,D,20200403,000000,15.9089,16.2647,15.0699,15.2289,44055.767371232,0
+EQBK.US,D,20200406,000000,16.0082,16.4625,15.9089,16.1474,55283.242511397,0
+EQBK.US,D,20200407,000000,16.6792,17.1721,15.8601,16.4128,37428.941318521,0
+EQBK.US,D,20200408,000000,16.3332,16.6394,16.0778,16.4923,86408.298594409,0
+EQBK.US,D,20200409,000000,16.9267,18.0022,16.9267,17.6066,90478.761355798,0
+EQBK.US,D,20200413,000000,17.6066,17.6364,16.6792,16.8273,24936.866155848,0
+EQBK.US,D,20200414,000000,17.361,17.361,15.9287,16.6692,101229.37061636,0
+EQBK.US,D,20200415,000000,15.9287,16.2249,15.2587,15.5241,97001.96465408,0
+EQBK.US,D,20200416,000000,15.5539,15.5539,13.561,13.9258,78437.394872588,0
+EQBK.US,D,20200417,000000,14.4894,16.2249,14.4894,16.1474,45656.386811017,0
+EQBK.US,D,20200420,000000,15.4556,16.2945,15.4556,16.1951,68008.720383076,0
+EQBK.US,D,20200421,000000,15.6434,15.9486,15.5539,15.8303,41016.501923344,0
+EQBK.US,D,20200422,000000,16.1851,16.1851,15.6235,15.6434,49788.218388137,0
+EQBK.US,D,20200423,000000,15.6335,16.7527,15.6335,16.4326,74490.675788818,0
+EQBK.US,D,20200424,000000,16.6792,16.7676,16.2746,16.6593,26184.363393644,0
+EQBK.US,D,20200427,000000,16.6891,17.9226,16.6891,17.696,38211.645230621,0
+EQBK.US,D,20200428,000000,17.7755,18.4853,17.5181,17.7656,50854.627317221,0
+EQBK.US,D,20200429,000000,18.6344,21.002,18.4753,20.2326,103266.61408936,0
+EQBK.US,D,20200430,000000,19.0289,19.2656,17.0897,18.4951,41300.206940326,0
+EQBK.US,D,20200501,000000,18.031,18.031,17.2716,17.5966,47383.768066901,0
+EQBK.US,D,20200504,000000,17.5281,17.7666,17.0638,17.2119,28791.028992942,0
+EQBK.US,D,20200505,000000,17.6364,18.1503,16.5619,16.5718,28640.122069015,0
+EQBK.US,D,20200506,000000,16.699,17.044,15.5539,15.5539,33948.021606606,0
+EQBK.US,D,20200507,000000,15.8104,16.048,14.8641,14.9427,41992.366698071,0
+EQBK.US,D,20200508,000000,15.4943,15.9287,15.3572,15.8899,120760.75075713,0
+EQBK.US,D,20200511,000000,15.8005,15.9089,15.05,15.05,70437.315812141,0
+EQBK.US,D,20200512,000000,15.0798,15.0798,13.8562,13.9059,60163.572431194,0
+EQBK.US,D,20200513,000000,13.9159,14.4397,13.0371,13.4119,71744.169773348,0
+EQBK.US,D,20200514,000000,12.9,13.3622,12.3275,13.0769,47533.668944669,0
+EQBK.US,D,20200515,000000,13.0371,13.5411,12.8016,13.5411,58302.387036095,0
+EQBK.US,D,20200518,000000,14.1922,15.1693,14.1922,15.0998,46583.961370088,0
+EQBK.US,D,20200519,000000,15.06,15.5639,14.7846,15.3085,70531.884151135,0
+EQBK.US,D,20200520,000000,15.5739,15.9784,15.4356,15.5341,35977.216710343,0
+EQBK.US,D,20200521,000000,15.4744,15.7617,15.2787,15.3085,29938.927660946,0
+EQBK.US,D,20200522,000000,15.4556,15.7328,15.2488,15.6931,156127.29744866,0
+EQBK.US,D,20200526,000000,16.5121,17.2716,16.5121,17.044,42672.453901902,0
+EQBK.US,D,20200527,000000,17.706,17.7557,17.1821,17.2716,123539.45024971,0
+EQBK.US,D,20200528,000000,17.2815,17.4197,16.8173,16.8173,111622.83349028,0
+EQBK.US,D,20200529,000000,16.5321,16.6891,15.8799,16.0976,58939.214255066,0
+EQBK.US,D,20200601,000000,16.3532,16.9068,16.2845,16.3144,88262.441666391,0
+EQBK.US,D,20200602,000000,16.4128,16.8273,16.2845,16.4724,32042.570180488,0
+EQBK.US,D,20200603,000000,16.719,17.371,16.5817,17.1821,56669.574119205,0
+EQBK.US,D,20200604,000000,16.9664,17.5181,16.5121,17.3908,65244.105536734,0
+EQBK.US,D,20200605,000000,17.7855,18.8699,17.7855,18.4365,130317.18322635,0
+EQBK.US,D,20200608,000000,18.7517,19.2456,18.3074,18.5449,98485.882739362,0
+EQBK.US,D,20200609,000000,18.0509,18.4455,17.7656,17.7855,115894.50548357,0
+EQBK.US,D,20200610,000000,17.8153,17.8153,17.1633,17.1821,104885.34236003,0
+EQBK.US,D,20200611,000000,16.2051,16.3482,15.3661,15.703,140425.93503714,0
+EQBK.US,D,20200612,000000,16.2149,16.5419,16.038,16.3332,74709.993851593,0
+EQBK.US,D,20200615,000000,15.5639,16.5023,15.5639,16.3044,46863.642202432,0
+EQBK.US,D,20200616,000000,17.1334,17.9674,16.9465,17.1533,58667.581791998,0
+EQBK.US,D,20200617,000000,17.1036,17.1036,16.0678,16.1772,43923.975324336,0
+EQBK.US,D,20200618,000000,15.9287,16.6096,15.9287,16.4227,53794.294195318,0
+EQBK.US,D,20200619,000000,16.7288,17.0052,16.1523,17.0052,278001.74130437,0
+EQBK.US,D,20200622,000000,16.6692,16.6692,16.3332,16.5023,40169.411057034,0
+EQBK.US,D,20200623,000000,16.8273,17.1871,16.4525,16.5419,53961.297857797,0
+EQBK.US,D,20200624,000000,16.2149,16.2746,15.8899,15.9685,56554.884857021,0
+EQBK.US,D,20200625,000000,15.7806,16.6762,15.6633,16.4724,46901.871956494,0
+EQBK.US,D,20200626,000000,16.1673,16.1673,15.0998,15.4844,120629.9647564,0
+EQBK.US,D,20200629,000000,15.7528,16.709,15.7528,16.709,33194.49303313,0
+EQBK.US,D,20200630,000000,16.5023,17.3114,16.4525,17.2119,28332.271944204,0
+EQBK.US,D,20200701,000000,17.1135,17.1135,15.3472,15.4844,44080.91852522,0
+EQBK.US,D,20200702,000000,15.8303,16.9614,15.544,15.6931,35147.228628745,0
+EQBK.US,D,20200706,000000,16.0678,16.2349,15.3085,15.6235,31618.018701174,0
+EQBK.US,D,20200707,000000,15.396,15.5639,15.1096,15.219,33526.488265769,0
+EQBK.US,D,20200708,000000,15.1594,15.2587,14.7349,15.05,67664.652596523,0
+EQBK.US,D,20200709,000000,14.9427,16.1126,14.0749,14.2509,62742.068738025,0
+EQBK.US,D,20200710,000000,13.7678,14.6167,13.6793,14.5083,48995.454014441,0
+EQBK.US,D,20200713,000000,14.7746,14.8144,14.2807,14.5769,84419.345337051,0
+EQBK.US,D,20200714,000000,14.5282,14.8244,14.2111,14.715,108292.82070229,0
+EQBK.US,D,20200715,000000,15.2091,15.7716,15.0212,15.4258,69635.497023009,0
+EQBK.US,D,20200716,000000,13.6305,15.05,13.6305,14.9715,70067.09082544,0
+EQBK.US,D,20200717,000000,14.8641,14.9913,14.3155,14.3204,30066.695523204,0
+EQBK.US,D,20200720,000000,14.1822,14.6485,13.9258,14.055,28563.662560892,0
+EQBK.US,D,20200721,000000,14.3105,15.1296,14.3105,15.0998,28674.327638438,0
+EQBK.US,D,20200722,000000,14.725,15.06,13.9357,14.0351,37885.68627494,0
+EQBK.US,D,20200723,000000,13.9059,14.4794,13.8811,14.4198,44020.555755649,0
+EQBK.US,D,20200724,000000,14.4794,14.6255,14.2607,14.3701,41602.02078818,0
+EQBK.US,D,20200727,000000,14.3502,14.3502,13.5809,13.728,62596.192044897,0
+EQBK.US,D,20200728,000000,13.7191,14.1723,13.7191,13.9258,45429.020378967,0
+EQBK.US,D,20200729,000000,13.8164,14.1236,13.8164,14.1236,77488.693344167,0
+EQBK.US,D,20200730,000000,13.8066,14.0153,13.7191,13.9159,56976.418197857,0
+EQBK.US,D,20200731,000000,13.9159,14.1424,13.5709,13.9557,45483.346871581,0
+EQBK.US,D,20200803,000000,14.1038,14.1038,13.8314,13.9258,151282.17914445,0
+EQBK.US,D,20200804,000000,13.8562,14.1524,13.5908,14.0252,48601.083919911,0
+EQBK.US,D,20200805,000000,14.2409,14.5182,13.9258,14.4794,28709.539254022,0
+EQBK.US,D,20200806,000000,14.4894,14.7746,14.3701,14.715,33378.599480322,0
+EQBK.US,D,20200807,000000,14.6852,15.0998,14.4994,15.0998,35279.020675641,0
+EQBK.US,D,20200810,000000,15.2389,15.6832,14.8244,15.396,88283.568635741,0
+EQBK.US,D,20200811,000000,15.6235,16.2746,15.6235,15.9883,38417.884693322,0
+EQBK.US,D,20200812,000000,16.2845,16.4426,15.3085,15.544,193634.71036762,0
+EQBK.US,D,20200813,000000,15.3572,15.6633,15.0699,15.6633,55927.112053485,0
+EQBK.US,D,20200814,000000,15.4456,15.9486,15.396,15.8005,75878.013442786,0
+EQBK.US,D,20200817,000000,15.3283,15.9585,15.3283,15.8799,48194.641271468,0
+EQBK.US,D,20200818,000000,15.7905,15.7905,15.06,15.1494,41773.048635297,0
+EQBK.US,D,20200819,000000,15.1196,15.5241,15.06,15.3572,27873.514895466,0
+EQBK.US,D,20200820,000000,15.0798,15.2389,15.0798,15.1494,17072.603326935,0
+EQBK.US,D,20200821,000000,15.0013,15.0798,14.6475,14.8244,79155.71183048,0
+EQBK.US,D,20200824,000000,14.9615,15.3572,14.7349,15.3383,57726.928632854,0
+EQBK.US,D,20200825,000000,15.5341,15.6633,15.3283,15.5341,25794.017483753,0
+EQBK.US,D,20200826,000000,15.4556,15.5341,15.1991,15.3085,47382.762020742,0
+EQBK.US,D,20200827,000000,15.386,15.7617,15.1494,15.6335,26833.263166529,0
+EQBK.US,D,20200828,000000,15.7806,15.9784,15.3383,15.8501,31487.232700437,0
+EQBK.US,D,20200831,000000,15.7617,15.9187,15.4158,15.6931,79026.937922062,0
+EQBK.US,D,20200901,000000,15.5937,16.0281,15.5639,15.8989,39217.691390134,0
+EQBK.US,D,20200902,000000,15.8104,16.2149,15.7905,16.058,40562.775105403,0
+EQBK.US,D,20200903,000000,16.1673,16.4426,15.8829,16.0976,42328.386115349,0
+EQBK.US,D,20200904,000000,16.4426,16.5519,15.9137,16.3332,26765.858073842,0
+EQBK.US,D,20200908,000000,15.9883,16.3432,15.7905,16.0082,38296.15310802,0
+EQBK.US,D,20200909,000000,16.0678,16.1851,15.7716,15.9983,27352.382984839,0
+EQBK.US,D,20200910,000000,15.8402,16.1673,15.8402,16.048,31719.629363284,0
+EQBK.US,D,20200911,000000,16.2051,16.3233,15.9784,16.1176,30700.504603697,0
+EQBK.US,D,20200914,000000,16.4326,16.7676,16.0281,16.5718,34658.290195222,0
+EQBK.US,D,20200915,000000,16.2159,16.2746,15.9387,16.2349,29241.737672404,0
+EQBK.US,D,20200916,000000,16.4128,17.1633,16.1673,16.7388,50434.100022545,0
+EQBK.US,D,20200917,000000,16.6295,16.7577,15.9784,16.2647,37254.895332925,0
+EQBK.US,D,20200918,000000,16.4923,16.5321,15.9883,16.2547,119265.7661641,0
+EQBK.US,D,20200921,000000,15.7328,15.9089,14.2309,14.4,53993.491334901,0
+EQBK.US,D,20200922,000000,14.6952,14.8144,14.1326,14.1822,45535.661271875,0
+EQBK.US,D,20200923,000000,14.1922,14.9188,13.9457,13.9755,37690.513319994,0
+EQBK.US,D,20200924,000000,14.0838,14.0838,13.728,13.9457,32734.729938233,0
+EQBK.US,D,20200925,000000,13.7678,14.4496,13.7678,14.1038,88436.487651987,0
+EQBK.US,D,20200928,000000,14.0838,14.9715,14.0838,14.8939,42433.014915938,0
+EQBK.US,D,20200929,000000,14.7051,15.1196,14.557,15.0699,31657.254501395,0
+EQBK.US,D,20200930,000000,15.0112,15.4307,15.0112,15.2985,39017.488204391,0
+EQBK.US,D,20201001,000000,15.2985,15.4058,15.0013,15.386,123794.98597423,0
+EQBK.US,D,20201002,000000,15.2587,15.8899,15.0998,15.6434,25806.090037667,0
+EQBK.US,D,20201005,000000,15.6235,16.1811,15.6235,15.9983,51317.408550596,0
+EQBK.US,D,20201006,000000,16.2051,16.2696,15.4943,15.9585,73461.490567637,0
+EQBK.US,D,20201007,000000,16.038,16.5519,16.038,16.4823,30959.058466692,0
+EQBK.US,D,20201008,000000,16.709,16.8273,16.1951,16.7288,32907.769877669,0
+EQBK.US,D,20201009,000000,16.7776,16.7776,16.2647,16.3144,50474.341868925,0
+EQBK.US,D,20201012,000000,16.1474,16.5907,16.048,16.4326,36080.839464773,0
+EQBK.US,D,20201013,000000,16.3144,16.3332,15.8701,15.8799,17438.804128998,0
+EQBK.US,D,20201014,000000,15.8203,16.0182,15.3184,15.3472,21109.86656506,0
+EQBK.US,D,20201015,000000,15.3472,15.5639,15.1792,15.5043,35826.309786416,0
+EQBK.US,D,20201016,000000,15.386,15.9784,15.376,15.713,16275.814768601,0
+EQBK.US,D,20201019,000000,15.6037,15.8402,14.9039,15.544,10220.422934492,0
+EQBK.US,D,20201020,000000,15.5937,16.5221,15.5937,16.383,31138.134683086,0
+EQBK.US,D,20201021,000000,16.5121,18.3968,16.2845,17.7656,50659.454362275,0
+EQBK.US,D,20201022,000000,18.0409,19.0389,17.4197,18.9594,67894.031120892,0
+EQBK.US,D,20201023,000000,18.9594,18.9594,18.2974,18.4853,28346.356590437,0
+EQBK.US,D,20201026,000000,18.4853,18.8311,17.9077,18.7517,118603.78779115,0
+EQBK.US,D,20201027,000000,18.7029,18.7517,18.3272,18.4167,52441.162110773,0
+EQBK.US,D,20201028,000000,18.0807,18.2387,17.8341,17.8541,34743.80411878,0
+EQBK.US,D,20201029,000000,17.7358,18.4117,17.6165,18.347,31199.503498816,0
+EQBK.US,D,20201030,000000,18.2785,18.6632,17.8729,18.1403,35537.574538636,0
+EQBK.US,D,20201102,000000,18.4167,18.8013,18.1602,18.6344,26390.602856344,0
+EQBK.US,D,20201103,000000,18.9991,18.9991,18.3372,18.6244,58300.374943776,0
+EQBK.US,D,20201104,000000,18.2099,18.4455,17.9624,18.0608,25132.039110794,0
+EQBK.US,D,20201105,000000,18.0509,18.5449,17.8729,18.4653,39612.061484664,0
+EQBK.US,D,20201106,000000,18.6731,18.6731,17.5181,17.6066,27303.086723022,0
+EQBK.US,D,20201109,000000,18.9096,19.4485,18.5051,18.7715,116488.07271769,0
+EQBK.US,D,20201110,000000,18.9892,20.6571,18.7517,20.6571,63994.59620662,0
+EQBK.US,D,20201111,000000,20.6273,20.6273,18.8411,19.6502,46870.684525549,0
+EQBK.US,D,20201112,000000,19.3739,20.0795,18.8212,19.1363,42131.201068084,0
+EQBK.US,D,20201113,000000,19.1363,20.183,18.693,19.7784,45321.373439899,0
+EQBK.US,D,20201116,000000,20.2625,20.8241,20.1343,20.8241,46967.264956863,0
+EQBK.US,D,20201117,000000,20.6273,20.7853,20.173,20.3012,42464.202346882,0
+EQBK.US,D,20201118,000000,20.509,21.1054,20.509,20.7455,61992.564349189,0
+EQBK.US,D,20201119,000000,20.6074,20.9921,20.5974,20.9533,23705.465656604,0
+EQBK.US,D,20201120,000000,20.6372,21.2485,20.5587,21.1402,43851.540000851,0
+EQBK.US,D,20201123,000000,21.18,21.4265,20.8241,21.002,32223.6584892,0
+EQBK.US,D,20201124,000000,21.4165,22.6799,20.839,22.4732,75176.799269607,0
+EQBK.US,D,20201125,000000,22.2266,22.2266,20.9831,21.5248,53560.89148631,0
+EQBK.US,D,20201127,000000,21.3877,21.5646,20.9334,21.5546,20895.578733084,0
+EQBK.US,D,20201130,000000,21.3281,21.4662,19.9364,20.01,262224.92543089,0
+EQBK.US,D,20201201,000000,20.2625,20.4792,19.8281,20.0845,57337.588769122,0
+EQBK.US,D,20201202,000000,20.0845,20.2814,19.858,19.9951,38267.983815555,0
+EQBK.US,D,20201203,000000,19.9364,20.9921,19.9364,20.3609,42447.099562171,0
+EQBK.US,D,20201204,000000,20.6273,21.3679,20.1193,21.2684,20997.189395195,0
+EQBK.US,D,20201207,000000,21.1004,21.4762,20.6074,21.18,31722.647501762,0
+EQBK.US,D,20201208,000000,21.1104,21.5448,20.8738,21.3181,45178.514885249,0
+EQBK.US,D,20201209,000000,21.5546,21.7127,21.16,21.2386,32104.945042377,0
+EQBK.US,D,20201210,000000,21.0617,21.1998,20.9036,21.1501,20990.147072079,0
+EQBK.US,D,20201211,000000,21.2982,21.4712,20.8838,21.0119,29879.570937535,0
+EQBK.US,D,20201214,000000,21.2485,21.7475,20.3897,20.4593,42851.530118295,0
+EQBK.US,D,20201215,000000,20.6372,21.1302,19.8967,20.9732,28274.927313111,0
+EQBK.US,D,20201216,000000,21.9344,21.9344,20.499,20.7059,33370.551111045,0
+EQBK.US,D,20201217,000000,20.9434,21.2684,20.6869,20.9136,40756.942014189,0
+EQBK.US,D,20201218,000000,20.6472,21.165,19.7685,19.848,259748.03978617,0
+EQBK.US,D,20201221,000000,19.8381,20.6521,19.6452,20.6074,93953.644790756,0
+EQBK.US,D,20201222,000000,20.6959,20.8638,20.3897,20.7754,28898.675932009,0
+EQBK.US,D,20201223,000000,20.1482,21.1203,20.1482,21.0219,30481.186540924,0
+EQBK.US,D,20201224,000000,21.0417,21.2098,20.677,21.0417,9065.4819433713,0
+EQBK.US,D,20201228,000000,21.1302,21.9105,21.1104,21.16,33093.888417179,0
+EQBK.US,D,20201229,000000,20.5288,21.0319,20.5288,20.9633,26065.649946821,0
+EQBK.US,D,20201230,000000,21.2197,21.5546,20.6372,20.9732,28615.976961187,0
+EQBK.US,D,20201231,000000,20.7455,21.5944,20.7455,21.3081,33927.900683415,0
+EQBK.US,D,20210104,000000,21.3679,21.4861,20.677,21.2585,49978.361112285,0
+EQBK.US,D,20210105,000000,21.2585,22.4334,20.8142,21.506,36257.903588847,0
+EQBK.US,D,20210106,000000,22.167,23.8448,21.5348,23.48,59781.274890579,0
+EQBK.US,D,20210107,000000,23.6371,23.8568,23.1242,23.3121,30289.031724457,0
+EQBK.US,D,20210108,000000,23.3806,23.3806,22.5119,22.8677,28808.131777653,0
+EQBK.US,D,20210111,000000,22.5417,23.1928,22.5417,23.1043,16584.670939571,0
+EQBK.US,D,20210112,000000,23.3409,23.9135,23.3409,23.5287,34838.372457774,0
+EQBK.US,D,20210113,000000,23.4701,23.4701,22.8876,23.1242,18286.901041467,0
+EQBK.US,D,20210114,000000,23.3359,23.7166,23.2425,23.5575,54893.902647666,0
+EQBK.US,D,20210115,000000,23.1043,23.6918,23.1043,23.5486,20723.544839807,0
+EQBK.US,D,20210119,000000,23.7752,24.6937,23.1928,24.3289,115429.71215788,0
+EQBK.US,D,20210120,000000,24.2593,24.5943,23.2723,23.6271,36010.416233607,0
+EQBK.US,D,20210121,000000,23.6271,23.6967,22.8876,23.1729,32807.165261718,0
+EQBK.US,D,20210122,000000,22.8081,23.49,21.822,23.2226,41391.757140842,0
+EQBK.US,D,20210125,000000,22.6997,22.8876,22.1074,22.8478,25829.229099336,0
+EQBK.US,D,20210126,000000,23.3508,23.4602,22.9264,22.9661,40655.331352079,0
+EQBK.US,D,20210127,000000,22.4135,23.4652,22.2554,22.5318,47721.799576497,0
+EQBK.US,D,20210128,000000,22.9165,24.2195,22.3339,23.0854,51722.84515288,0
+EQBK.US,D,20210129,000000,23.1729,23.1729,21.7425,21.7922,42837.445472062,0
+EQBK.US,D,20210201,000000,21.8807,23.2723,21.8807,22.5715,28004.300896203,0
+EQBK.US,D,20210202,000000,22.8975,23.5198,22.6898,22.9463,37490.31013425,0
+EQBK.US,D,20210203,000000,22.7982,23.5248,22.7982,23.4502,23468.038762959,0
+EQBK.US,D,20210204,000000,23.3906,24.0118,23.2325,24.0118,19115.883076906,0
+EQBK.US,D,20210205,000000,24.0118,24.486,23.4502,24.2493,17132.966096506,0
+EQBK.US,D,20210208,000000,24.0416,24.2543,23.9343,24.1012,22811.090620797,0
+EQBK.US,D,20210209,000000,23.9145,24.5555,23.9145,24.4264,11950.822328854,0
+EQBK.US,D,20210210,000000,24.3766,24.3766,23.6769,23.7464,27192.421645476,0
+EQBK.US,D,20210211,000000,23.7365,23.8558,23.4502,23.5098,33460.089219241,0
+EQBK.US,D,20210212,000000,23.3021,23.3707,22.9264,23.3707,9814.9863322085,0
+EQBK.US,D,20210216,000000,23.6868,24.0198,23.6868,23.805,24020.358104531,0
+EQBK.US,D,20210217,000000,23.6868,23.8448,23.4104,23.4104,22645.093004477,0
+EQBK.US,D,20210218,000000,23.4104,23.9631,22.818,22.9562,16788.898309953,0
+EQBK.US,D,20210219,000000,23.0059,23.9045,23.0059,23.7166,28895.657793531,0
+EQBK.US,D,20210222,000000,23.7654,24.2891,23.6729,24.1609,57229.941830054,0
+EQBK.US,D,20210223,000000,24.1112,25.6211,24.1112,24.8707,59152.496040884,0
+EQBK.US,D,20210224,000000,25.1679,26.2334,25.1679,26.2334,28672.315546119,0
+EQBK.US,D,20210225,000000,26.2533,26.3318,25.4631,26.0456,60917.10100467,0
+EQBK.US,D,20210226,000000,25.8925,26.628,25.6598,25.6598,35524.495938563,0
+EQBK.US,D,20210301,000000,26.3815,26.6478,25.8875,26.2533,31399.706684559,0
+EQBK.US,D,20210302,000000,26.2533,26.2533,25.8577,26.1539,25215.540942033,0
+EQBK.US,D,20210303,000000,26.4987,28.3555,26.4113,27.6448,33362.502741769,0
+EQBK.US,D,20210304,000000,27.6737,28.5325,26.7314,27.3088,40715.694121649,0
+EQBK.US,D,20210305,000000,27.8218,28.3844,27.5455,28.3844,27705.505186827,0
+EQBK.US,D,20210308,000000,28.4241,29.4698,27.0922,28.9172,34033.535530164,0
+EQBK.US,D,20210309,000000,28.8188,28.8188,28.1081,28.2661,27672.305663563,0
+EQBK.US,D,20210310,000000,27.9112,28.8287,26.9232,27.8814,50115.183389979,0
+EQBK.US,D,20210311,000000,28.0295,28.7223,27.6448,27.9898,33507.373388739,0
+EQBK.US,D,20210312,000000,28.3745,28.7899,27.7433,28.7203,19557.537340932,0
+EQBK.US,D,20210315,000000,28.6408,28.6408,27.9112,28.3655,26814.148289499,0
+EQBK.US,D,20210316,000000,28.3257,28.3257,27.5802,27.9798,23583.734071302,0
+EQBK.US,D,20210317,000000,28.4063,28.4063,27.5266,27.951,32963.102416442,0
+EQBK.US,D,20210318,000000,28.118,29.0653,28.118,28.4927,47545.741498583,0
+EQBK.US,D,20210319,000000,28.621,28.9669,27.941,28.9271,140408.83225243,0
+EQBK.US,D,20210322,000000,28.9669,29.0165,27.0226,28.2661,45695.622611239,0
+EQBK.US,D,20210323,000000,27.9798,27.9997,26.2135,26.7661,44850.543837248,0
+EQBK.US,D,20210324,000000,27.0186,28.2264,26.7861,26.9143,31881.602794966,0
+EQBK.US,D,20210325,000000,26.6966,27.5554,26.4899,27.5216,21654.137537357,0
+EQBK.US,D,20210326,000000,27.5554,28.1876,27.3288,28.1677,26060.619716024,0
+EQBK.US,D,20210329,000000,27.6836,28.5325,27.4073,27.7919,27698.462863711,0
+EQBK.US,D,20210330,000000,27.8019,28.1279,27.1807,27.7333,30067.701569364,0
+EQBK.US,D,20210331,000000,27.4669,28.0593,26.6876,27.0425,55002.555632892,0
+EQBK.US,D,20210401,000000,26.9043,27.635,26.7861,27.1607,20516.299330948,0
+EQBK.US,D,20210405,000000,27.2005,27.28,27.0624,27.2403,8252.5966464848,0
+EQBK.US,D,20210406,000000,27.0624,27.9013,26.9143,27.3973,46473.296292542,0
+EQBK.US,D,20210407,000000,27.7234,28.116,27.3874,27.635,45536.667318035,0
+EQBK.US,D,20210408,000000,27.4471,28.2959,27.4471,28.276,18927.752445077,0
+EQBK.US,D,20210409,000000,28.3158,28.5027,28.0881,28.1279,30519.416294985,0
+EQBK.US,D,20210412,000000,28.276,28.4539,28.0783,28.1577,8700.2871874681,0
+EQBK.US,D,20210413,000000,27.8516,28.3158,27.7821,28.0783,21123.951211294,0
+EQBK.US,D,20210414,000000,28.3456,28.4828,28.2462,28.3357,16718.475078787,0
+EQBK.US,D,20210415,000000,28.1229,28.6806,28.0445,28.6707,33563.711973671,0
+EQBK.US,D,20210416,000000,28.9669,28.9669,28.3943,28.6607,17193.328866077,0
+EQBK.US,D,20210419,000000,28.3555,28.3555,27.9312,28.0295,21427.777151466,0
+EQBK.US,D,20210420,000000,28.0295,28.0295,27.3874,27.635,44447.119327283,0
+EQBK.US,D,20210421,000000,27.7433,29.4698,27.3328,29.3615,28239.715697529,0
+EQBK.US,D,20210422,000000,29.5891,29.8266,29.2332,29.2432,41414.89620251,0
+EQBK.US,D,20210423,000000,29.4609,30.5751,29.4609,30.2104,27462.042016225,0
+EQBK.US,D,20210426,000000,30.3883,30.5066,29.4897,29.6875,17562.547806618,0
+EQBK.US,D,20210427,000000,29.6477,29.6477,28.6508,29.1249,23900.63861155,0
+EQBK.US,D,20210428,000000,28.9768,29.5196,28.9768,29.2234,25797.035622231,0
+EQBK.US,D,20210429,000000,29.599,30.4101,28.9569,29.2044,33984.239268348,0
+EQBK.US,D,20210430,000000,28.8585,29.2532,28.612,28.8784,54897.926832304,0
+EQBK.US,D,20210503,000000,29.1051,30.5851,29.1051,29.9539,38935.99846547,0
+EQBK.US,D,20210504,000000,29.9539,30.1308,29.5494,29.6477,28818.192239249,0
+EQBK.US,D,20210505,000000,29.8844,30.2402,29.1567,29.9539,56784.26338139,0
+EQBK.US,D,20210506,000000,30.0036,30.595,29.9539,30.3783,29459.043642858,0
+EQBK.US,D,20210507,000000,30.26,30.5076,30.102,30.3287,17510.233406324,0
+EQBK.US,D,20210510,000000,30.4966,30.4966,29.4649,29.7063,43863.612554765,0
+EQBK.US,D,20210511,000000,29.1945,29.2432,28.2264,28.4927,21866.413277014,0
+EQBK.US,D,20210512,000000,28.5524,29.609,28.5524,28.8486,36127.117588111,0
+EQBK.US,D,20210513,000000,29.4609,29.8456,28.8585,29.8256,24903.666632584,0
+EQBK.US,D,20210514,000000,29.8157,30.8624,29.776,30.5164,56885.874043501,0
+EQBK.US,D,20210517,000000,30.5164,31.7888,30.4966,31.6815,42435.027008257,0
+EQBK.US,D,20210518,000000,31.6914,32.412,31.2769,31.4836,33942.991375808,0
+EQBK.US,D,20210519,000000,30.9598,31.4658,30.595,31.434,30519.416294985,0
+EQBK.US,D,20210520,000000,31.2769,31.3843,30.7043,31.1974,23186.345838295,0
+EQBK.US,D,20210521,000000,31.5433,31.5821,31.0115,31.4738,26723.604135143,0
+EQBK.US,D,20210524,000000,31.4439,31.4439,30.766,31.1288,35976.210664184,0
+EQBK.US,D,20210525,000000,30.8524,31.262,30.7043,31.089,61556.94636212,0
+EQBK.US,D,20210526,000000,31.089,32.0363,31.089,31.9279,32513.39978314,0
+EQBK.US,D,20210527,000000,32.253,32.2729,31.9479,31.9975,50369.713068336,0
+EQBK.US,D,20210528,000000,32.076,32.757,31.759,32.431,26115.952254797,0
+EQBK.US,D,20210601,000000,32.747,33.3414,32.3375,32.757,34074.783422704,0
+EQBK.US,D,20210602,000000,32.7072,32.9786,32.4508,32.7272,30304.122416849,0
+EQBK.US,D,20210603,000000,32.3425,32.6476,32.2431,32.5781,35149.240721064,0
+EQBK.US,D,20210604,000000,32.3822,32.5731,31.9577,32.422,22321.146141114,0
+EQBK.US,D,20210607,000000,32.1258,32.5601,31.9479,32.5104,19582.688494919,0
+EQBK.US,D,20210608,000000,32.2132,32.5403,31.7013,32.2232,16732.559725019,0
+EQBK.US,D,20210609,000000,32.1258,32.1934,31.089,31.2967,26550.564195707,0
+EQBK.US,D,20210610,000000,31.2869,31.2967,30.8176,31.1188,28169.292466363,0
+EQBK.US,D,20210611,000000,30.9897,31.434,30.8724,31.2967,20326.1566068,0
+EQBK.US,D,20210614,000000,31.2769,31.3545,31.089,31.2669,33682.425420494,0
+EQBK.US,D,20210615,000000,31.089,31.7312,31.089,31.4439,30854.429666103,0
+EQBK.US,D,20210616,000000,31.3067,31.7988,31.0592,31.424,44095.003171453,0
+EQBK.US,D,20210617,000000,31.5821,31.5821,30.4081,30.595,91079.370913027,0
+EQBK.US,D,20210618,000000,30.0433,30.8426,29.2282,30.6447,133969.13078538,0
+EQBK.US,D,20210621,000000,30.7332,31.5334,30.4578,31.0095,52976.378667634,0
+EQBK.US,D,20210622,000000,31.0791,31.3892,30.2899,31.089,52157.45709379,0
+EQBK.US,D,20210623,000000,31.1486,31.2471,30.7043,31.0095,42655.35111719,0
+EQBK.US,D,20210624,000000,30.595,31.4588,30.595,31.2769,32159.271534991,0
+EQBK.US,D,20210625,000000,31.3545,32.1884,30.9211,31.8286,352330.44366152,0
+EQBK.US,D,20210628,000000,31.6615,31.6615,30.1706,30.8922,51024.649118179,0
+EQBK.US,D,20210629,000000,30.9399,31.3067,30.2899,30.6646,23167.230961265,0
+EQBK.US,D,20210630,000000,30.4768,30.5851,29.776,30.0921,51958.259954206,0
+EQBK.US,D,20210701,000000,30.3187,30.6547,30.2302,30.5851,16501.169108331,0
+EQBK.US,D,20210702,000000,30.6945,30.8872,30.27,30.2998,23789.973534003,0
+EQBK.US,D,20210706,000000,30.1904,30.26,29.0851,29.1349,25496.227820537,0
+EQBK.US,D,20210707,000000,29.1249,30.3683,28.6309,28.9569,30216.596400971,0
+EQBK.US,D,20210708,000000,28.621,28.9569,28.2264,28.5722,61479.480807837,0
+EQBK.US,D,20210709,000000,29.0453,29.766,29.0453,29.4798,14856.283637528,0
+EQBK.US,D,20210712,000000,29.3813,29.776,28.8784,29.6477,28375.531929063,0
+EQBK.US,D,20210713,000000,29.6676,29.7461,28.7005,29.0951,19693.353572466,0
+EQBK.US,D,20210714,000000,29.1149,29.441,28.7939,29.1746,16083.659952134,0
+EQBK.US,D,20210715,000000,28.934,29.6577,28.934,29.5592,27821.200495172,0
+EQBK.US,D,20210716,000000,29.8356,29.8356,28.9072,28.947,14446.822850606,0
+EQBK.US,D,20210719,000000,28.1876,28.7303,27.6468,27.9312,27660.23310965,0
+EQBK.US,D,20210720,000000,28.2661,31.4936,28.2661,30.1209,72188.842175852,0
+EQBK.US,D,20210721,000000,30.7143,31.4936,30.1308,30.428,28410.743544646,0
+EQBK.US,D,20210722,000000,30.3287,30.3287,29.3267,29.5891,23190.370022934,0
+EQBK.US,D,20210723,000000,29.9241,30.1408,29.5772,29.7263,17770.799361637,0
+EQBK.US,D,20210726,000000,29.5692,30.3187,29.5692,30.0433,16014.242767128,0
+EQBK.US,D,20210727,000000,29.7859,30.0235,29.4111,29.8654,16052.472521189,0
+EQBK.US,D,20210728,000000,29.6378,30.2998,29.441,30.1109,18966.988245298,0
+EQBK.US,D,20210729,000000,29.9539,29.9937,29.6289,29.7163,12128.892499088,0
+EQBK.US,D,20210730,000000,29.7461,29.7461,27.9312,29.0753,40317.299842482,0
+EQBK.US,D,20210802,000000,29.599,29.6627,29.0851,29.2532,76901.162387011,0
+EQBK.US,D,20210803,000000,29.1647,30.1806,29.1149,30.0821,91425.4507919,0
+EQBK.US,D,20210804,000000,29.6775,30.1706,29.6775,29.8356,20163.177128958,0
+EQBK.US,D,20210805,000000,30.102,30.6348,30.102,30.6249,22313.097771838,0
+EQBK.US,D,20210806,000000,31.089,32.5601,31.0294,31.6615,35393.709937826,0
+EQBK.US,D,20210809,000000,31.7232,31.7232,30.8426,30.8524,14657.086497944,0
+EQBK.US,D,20210810,000000,31.2669,31.5632,31.2073,31.5632,13095.70285838,0
+EQBK.US,D,20210811,000000,31.424,31.9379,31.1676,31.9379,16822.097833217,0
+EQBK.US,D,20210812,000000,31.7013,32.0363,31.3743,31.424,21857.358861578,0
+EQBK.US,D,20210813,000000,31.5334,31.6219,31.1486,31.1486,9532.2873613853,0
+EQBK.US,D,20210816,000000,31.1874,32.096,30.9897,32.0264,57931.156003235,0
+EQBK.US,D,20210817,000000,31.5334,32.0154,30.9797,31.8286,27704.499140668,0
+EQBK.US,D,20210818,000000,31.8186,32.1735,31.6715,32.0264,48458.225365261,0
+EQBK.US,D,20210819,000000,31.5731,31.8038,30.9211,31.0493,18568.593966131,0
+EQBK.US,D,20210820,000000,30.9012,31.4389,30.9012,31.3256,18781.875751947,0
+EQBK.US,D,20210823,000000,31.5334,31.5334,30.7928,31.1576,20382.495191733,0
+EQBK.US,D,20210824,000000,31.0791,31.5632,31.0791,31.1775,17518.281775599,0
+EQBK.US,D,20210825,000000,31.257,31.5821,31.0195,31.0393,19147.07050785,0
+EQBK.US,D,20210826,000000,31.2669,31.2669,30.595,31.099,53422.057116298,0
+EQBK.US,D,20210827,000000,31.1874,31.7888,31.1874,31.7888,26684.368334922,0
+EQBK.US,D,20210830,000000,31.6019,31.6019,31.1188,31.5532,30876.562681613,0
+EQBK.US,D,20210831,000000,31.5821,31.7988,31.5821,31.6615,13910.600247586,0
+EQBK.US,D,20210901,000000,31.5433,31.9975,31.4826,31.7212,29546.569658736,0
+EQBK.US,D,20210902,000000,31.6914,31.9577,28.6935,31.6517,28642.134161334,0
+EQBK.US,D,20210903,000000,31.1188,31.5363,30.9947,31.3643,17541.420837268,0
+EQBK.US,D,20210907,000000,31.424,31.7988,31.1198,31.3843,123047.49367771,0
+EQBK.US,D,20210908,000000,31.4836,31.4836,31.0691,31.3445,31520.432223701,0
+EQBK.US,D,20210909,000000,31.2669,31.6615,31.089,31.5036,55501.554528012,0
+EQBK.US,D,20210910,000000,31.5234,31.5234,31.089,31.3256,38320.298215849,0
+EQBK.US,D,20210913,000000,31.434,31.5731,31.089,31.257,49117.185599742,0
+EQBK.US,D,20210914,000000,31.424,31.424,30.2501,30.4966,104266.62397193,0
+EQBK.US,D,20210915,000000,30.6745,30.8326,30.595,30.7829,26480.140964541,0
+EQBK.US,D,20210916,000000,30.438,30.6845,30.2899,30.4578,26664.247411732,0
+EQBK.US,D,20210917,000000,30.4678,30.763,29.6875,29.7163,304381.27765297,0
+EQBK.US,D,20210920,000000,29.3317,30.0821,29.1199,29.9638,48199.671502266,0
+EQBK.US,D,20210921,000000,30.8922,31.8981,30.26,31.3743,66089.184310725,0
+EQBK.US,D,20210922,000000,31.592,31.6417,30.9598,31.4936,57630.348201541,0
+EQBK.US,D,20210923,000000,31.7113,33.6952,31.7113,33.1615,42294.180545925,0
+EQBK.US,D,20210924,000000,33.072,33.4567,32.5691,33.2311,27790.013064227,0
+EQBK.US,D,20210927,000000,33.2798,35.2141,33.1218,34.5143,57876.829510621,0
+EQBK.US,D,20210928,000000,34.6614,34.74,33.8911,33.9109,31530.492685296,0
+EQBK.US,D,20210929,000000,33.9011,33.9309,33.1446,33.8613,33143.184678995,0
+EQBK.US,D,20210930,000000,34.0004,34.0004,32.9429,33.0204,40813.280599122,0
+EQBK.US,D,20211001,000000,33.2191,34.0203,32.8335,33.724,28349.374728916,0
+EQBK.US,D,20211004,000000,33.8414,34.5352,33.575,33.8026,26613.945103756,0
+EQBK.US,D,20211005,000000,34.0203,34.4258,33.8325,34.3364,16555.495600945,0
+EQBK.US,D,20211006,000000,33.9806,34.1297,33.407,34.08,17704.40031511,0
+EQBK.US,D,20211007,000000,34.3264,34.4855,33.4756,34.4855,33748.824467022,0
+EQBK.US,D,20211008,000000,34.3066,34.6734,34.0502,34.4258,17083.66983469,0
+EQBK.US,D,20211011,000000,34.4457,34.6048,33.7042,33.7042,20810.064809525,0
+EQBK.US,D,20211012,000000,33.6744,34.06,33.3185,34.0203,31602.928008781,0
+EQBK.US,D,20211013,000000,34.1694,34.1694,33.2987,33.4955,24392.595183551,0
+EQBK.US,D,20211014,000000,33.8513,34.5948,33.5005,34.3264,46787.18269431,0
+EQBK.US,D,20211015,000000,34.6734,34.6734,34.1098,34.1098,36427.925389805,0
+EQBK.US,D,20211018,000000,34.2181,35.0739,34.1297,34.8016,54757.080369972,0
+EQBK.US,D,20211019,000000,35.0888,35.0888,34.2281,34.6236,44070.858063625,0
+EQBK.US,D,20211020,000000,34.4755,34.4755,33.0602,33.4557,54632.330646192,0
+EQBK.US,D,20211021,000000,33.09,33.09,32.5273,32.754,49169.500000037,0
+EQBK.US,D,20211022,000000,32.913,35.1535,32.8335,33.9209,71936.324589815,0
+EQBK.US,D,20211025,000000,33.9109,33.9109,33.2191,33.6744,31863.493964094,0
+EQBK.US,D,20211026,000000,33.5651,33.5651,32.8881,33.09,29667.295197877,0
+EQBK.US,D,20211027,000000,32.8434,33.3384,32.5949,32.7341,22210.481063568,0
+EQBK.US,D,20211028,000000,32.7341,33.3782,32.7341,33.1396,21546.490598289,0
+EQBK.US,D,20211029,000000,33.0005,33.1496,32.9627,33.0998,27507.314093403,0
+EQBK.US,D,20211101,000000,33.2291,33.5551,32.9527,33.2489,62442.266982491,0
+EQBK.US,D,20211102,000000,33.5551,33.5551,32.3285,32.5949,29334.293919079,0
+EQBK.US,D,20211103,000000,32.1844,32.9031,32.1844,32.7142,52343.5756333,0
+EQBK.US,D,20211104,000000,32.6645,32.7042,31.9031,32.5273,24434.849122251,0
+EQBK.US,D,20211105,000000,32.8236,33.4756,32.4578,32.9915,78090.308947556,0
+EQBK.US,D,20211108,000000,32.9915,33.6247,32.9429,33.6247,72933.316333892,0
+EQBK.US,D,20211109,000000,33.575,33.6346,33.07,33.5153,67209.919732423,0
+EQBK.US,D,20211110,000000,33.575,34.5253,33.575,34.3364,61023.741897578,0
+EQBK.US,D,20211111,000000,34.5451,34.9408,34.0104,34.5948,50741.950147355,0
+EQBK.US,D,20211112,000000,34.7022,34.7022,34.1396,34.5749,41591.960326585,0
+EQBK.US,D,20211115,000000,34.5849,34.8513,34.4358,34.7718,86148.738685255,0
+EQBK.US,D,20211116,000000,34.9507,35.396,34.4855,35.2866,46440.096769278,0
+EQBK.US,D,20211117,000000,35.1873,35.6127,34.8711,35.3364,44784.144790719,0
+EQBK.US,D,20211118,000000,35.3214,35.3264,34.7519,34.901,67742.118150805,0
+EQBK.US,D,20211119,000000,34.5948,34.8513,33.9109,34.3165,30795.072942692,0
+EQBK.US,D,20211122,000000,34.5948,35.2171,34.2569,34.3264,44563.820681786,0
+EQBK.US,D,20211123,000000,34.5352,34.8513,34.396,34.6634,35864.539540477,0
+EQBK.US,D,20211124,000000,34.6336,34.6336,33.8811,34.238,29777.960275424,0
+EQBK.US,D,20211126,000000,33.2391,33.3384,32.0522,32.754,33481.216188591,0
+EQBK.US,D,20211129,000000,33.0502,33.0502,32.0721,32.1118,36262.933819644,0
+EQBK.US,D,20211130,000000,31.8038,32.413,31.5671,32.1695,46483.356754137,0
+EQBK.US,D,20211201,000000,32.764,33.8613,32.4578,32.5074,49605.117987106,0
+EQBK.US,D,20211202,000000,32.8434,33.7142,32.8434,33.4557,26698.452981155,0
+EQBK.US,D,20211203,000000,33.6346,33.6346,32.408,32.4876,25142.099572389,0
+EQBK.US,D,20211206,000000,32.6844,33.7142,32.6844,33.1098,55190.686264721,0
+EQBK.US,D,20211207,000000,33.4657,33.7539,32.4478,32.6049,90067.288476557,0
+EQBK.US,D,20211208,000000,32.7013,32.9031,32.3484,32.3484,39711.660054455,0
+EQBK.US,D,20211209,000000,32.0522,32.075,31.587,31.9131,44290.176126399,0
+EQBK.US,D,20211210,000000,32.2391,32.3981,31.6566,32.1019,29255.822318637,0
+EQBK.US,D,20211213,000000,31.9429,32.1318,31.4091,31.4678,32550.623491041,0
+EQBK.US,D,20211214,000000,31.2809,32.0025,31.2809,31.745,72491.662069866,0
+EQBK.US,D,20211215,000000,31.923,32.1416,31.745,31.9925,126582.73988224,0
+EQBK.US,D,20211216,000000,32.2689,32.6347,31.8434,32.0423,105980.92662773,0
+EQBK.US,D,20211217,000000,32.2192,32.6943,31.5274,32.1019,207590.58269239,0
+EQBK.US,D,20211220,000000,31.6864,31.9627,31.3783,31.8336,149021.59342402,0
+EQBK.US,D,20211221,000000,32.0025,32.8534,32.0025,32.5949,63290.363894961,0
+EQBK.US,D,20211222,000000,32.6546,33.0502,32.5472,32.8434,46870.684525549,0
+EQBK.US,D,20211223,000000,32.9329,33.3583,32.8633,32.9229,43977.29577079,0
+EQBK.US,D,20211227,000000,33.2639,33.7042,32.9816,33.6545,44948.130314721,0
+EQBK.US,D,20211228,000000,33.734,34.3116,33.734,34.08,26076.716454576,0
+EQBK.US,D,20211229,000000,34.0402,34.1197,33.4756,33.6247,55646.425174981,0
+EQBK.US,D,20211230,000000,33.744,34.6952,33.4557,33.5551,111981.99196922,0
+EQBK.US,D,20211231,000000,33.6744,33.8225,33.3017,33.6446,27602.888478557,0
+EQBK.US,D,20220103,000000,33.724,34.5571,33.6346,34.0213,51629.282860045,0
+EQBK.US,D,20220104,000000,34.3136,34.6852,33.9816,34.1008,52103.130601176,0
+EQBK.US,D,20220105,000000,34.2589,34.5371,34.061,34.1406,89866.079244655,0
+EQBK.US,D,20220106,000000,34.4577,34.6157,34.1505,34.6068,54844.606385849,0
+EQBK.US,D,20220107,000000,34.5769,34.6852,34.2787,34.4179,35220.669998389,0
+EQBK.US,D,20220110,000000,34.7946,34.7946,33.8325,34.1306,25909.712792097,0
+EQBK.US,D,20220111,000000,34.2787,34.5401,33.8026,34.398,73836.745785135,0
+EQBK.US,D,20220112,000000,34.5371,34.5371,33.9666,34.0114,47560.832190976,0
+EQBK.US,D,20220113,000000,34.1704,34.5769,34.0014,34.2291,29817.196075646,0
+EQBK.US,D,20220114,000000,33.9319,34.5073,33.9319,34.5073,23752.749826101,0
+EQBK.US,D,20220118,000000,34.3582,34.5571,33.6942,33.8225,62518.726490614,0
+EQBK.US,D,20220119,000000,34.0114,34.0114,33.0582,33.4756,38326.334492806,0
+EQBK.US,D,20220120,000000,33.6744,33.8325,32.8017,32.9011,33895.70720631,0
+EQBK.US,D,20220121,000000,32.6029,33.4855,32.6029,32.9409,40809.256414484,0
+EQBK.US,D,20220124,000000,32.5045,33.9319,32.4548,33.8722,56168.563131769,0
+EQBK.US,D,20220125,000000,33.5849,34.3086,32.8713,34.0213,44367.641680682,0
+EQBK.US,D,20220126,000000,34.1306,34.6754,33.089,33.6844,41200.608370534,0
+EQBK.US,D,20220127,000000,32.5243,34.2003,32.4647,32.8116,51264.088104142,0
+EQBK.US,D,20220128,000000,32.5343,32.5343,29.7471,31.3733,41331.394371271,0
+EQBK.US,D,20220131,000000,31.0165,31.8693,30.7391,31.7898,50004.518312433,0
+EQBK.US,D,20220201,000000,31.6019,32.1963,31.5224,32.1078,52018.622723777,0
+EQBK.US,D,20220202,000000,32.0283,32.0283,31.5801,31.8196,37819.287228411,0
+EQBK.US,D,20220203,000000,31.7798,32.415,31.0323,32.2162,45167.448377494,0
+EQBK.US,D,20220204,000000,32.2858,32.7818,31.9489,32.5045,42310.277284477,0
+EQBK.US,D,20220207,000000,32.5045,32.5045,32.1078,32.2957,30696.480419059,0
+EQBK.US,D,20220208,000000,32.2957,32.8116,32.2957,32.6227,22717.528327963,0
+EQBK.US,D,20220209,000000,32.6029,32.8812,31.5224,31.5721,30692.456234422,0
+EQBK.US,D,20220210,000000,31.5522,31.7798,31.0562,31.2849,27114.956091193,0
+EQBK.US,D,20220211,000000,31.6039,31.8892,31.5721,31.7113,31487.232700437,0
+EQBK.US,D,20220214,000000,31.9489,32.2461,31.5334,31.9289,39858.542793744,0
+EQBK.US,D,20220215,000000,32.1864,32.3305,31.9837,32.2063,17240.613035574,0
+EQBK.US,D,20220216,000000,31.8594,32.2858,31.8395,32.0582,31082.802144312,0
+EQBK.US,D,20220217,000000,31.7998,32.2559,31.4131,32.078,44709.697374916,0
+EQBK.US,D,20220218,000000,31.9389,32.5094,31.9141,32.1963,21396.589720522,0
+EQBK.US,D,20220222,000000,31.9389,32.2907,31.6417,31.6517,45605.078456882,0
+EQBK.US,D,20220223,000000,31.7898,32.088,31.1596,31.423,42654.345071031,0
+EQBK.US,D,20220224,000000,30.4618,30.6199,29.6289,30.3923,42479.293039276,0
+EQBK.US,D,20220225,000000,30.5304,31.5124,30.5304,31.3833,23800.033995598,0
+EQBK.US,D,20220228,000000,30.8882,31.8494,30.5404,31.1854,42211.684760845,0
+EQBK.US,D,20220301,000000,30.7888,30.7888,29.3505,29.926,44742.89689818,0
+EQBK.US,D,20220302,000000,30.5404,31.0363,29.5424,30.9569,22780.909236012,0
+EQBK.US,D,20220303,000000,30.9965,31.1258,30.59,30.9469,24235.651982667,0
+EQBK.US,D,20220304,000000,30.3923,30.6795,30.1636,30.6695,29792.044921657,0
+EQBK.US,D,20220307,000000,30.6695,30.7491,29.9857,30.0652,32158.265488831,0
+EQBK.US,D,20220308,000000,30.095,30.928,30.0652,30.0652,44345.508665172,0
+EQBK.US,D,20220309,000000,30.6597,31.1556,30.2461,30.6497,36450.058405314,0
+EQBK.US,D,20220310,000000,30.273,31.0115,30.273,30.928,22995.197067988,0
+EQBK.US,D,20220311,000000,30.9469,31.5721,30.2929,30.6397,60267.195185624,0
+EQBK.US,D,20220314,000000,31.1059,31.923,30.7819,31.7013,47638.297745257,0
+EQBK.US,D,20220315,000000,31.5124,32.2361,31.3833,31.8991,49414.975262958,0
+EQBK.US,D,20220316,000000,32.0482,32.4746,31.8096,31.9587,46733.862247856,0
+EQBK.US,D,20220317,000000,32.0184,32.0184,31.1358,31.6914,39919.911609474,0
+EQBK.US,D,20220318,000000,31.6815,31.8494,30.7193,31.4131,68049.968275617,0
+EQBK.US,D,20220321,000000,31.4131,31.4131,30.6298,30.9369,129214.55663552,0
+EQBK.US,D,20220322,000000,31.3833,31.8793,31.0761,31.7013,106642.9050007,0
+EQBK.US,D,20220323,000000,31.3733,31.8693,30.9569,31.1258,37152.278624654,0
+EQBK.US,D,20220324,000000,31.2153,31.5324,30.9369,31.4926,58784.283146502,0
+EQBK.US,D,20220325,000000,31.8892,32.742,31.8644,32.6227,41974.257867199,0
+EQBK.US,D,20220328,000000,32.3355,32.9409,31.9617,32.2261,45948.140197276,0
+EQBK.US,D,20220329,000000,32.5929,32.8017,32.4348,32.7718,38079.853183725,0
+EQBK.US,D,20220330,000000,32.6526,33.09,31.8076,32.0264,38382.673077738,0
+EQBK.US,D,20220331,000000,31.9369,32.6824,31.6685,32.1158,44374.684003798,0
+EQBK.US,D,20220401,000000,32.031,32.6129,31.6685,31.8872,51174.549995946,0
+EQBK.US,D,20220404,000000,31.2908,31.589,30.9827,31.4598,38378.648893101,0
+EQBK.US,D,20220405,000000,31.8474,31.9269,31.0323,31.3007,39258.939282674,0
+EQBK.US,D,20220406,000000,31.3902,31.768,30.5056,30.595,50672.532962349,0
+EQBK.US,D,20220407,000000,30.6547,30.6547,29.9987,30.1378,33586.85103534,0
+EQBK.US,D,20220408,000000,29.8594,30.1278,29.273,29.6905,182330.77571933,0
+EQBK.US,D,20220411,000000,29.6209,30.4658,29.6209,30.1576,74967.541668428,0
+EQBK.US,D,20220412,000000,30.1576,30.7243,30.1576,30.426,79302.594569769,0
+EQBK.US,D,20220413,000000,30.267,30.6249,30.2272,30.4856,48795.250828697,0
+EQBK.US,D,20220414,000000,30.5652,30.8534,30.3365,30.6447,49116.179553583,0
+EQBK.US,D,20220418,000000,30.436,31.0125,30.436,30.7243,30579.779064556,0
+EQBK.US,D,20220419,000000,31.0025,31.5691,31.0025,31.3305,41615.099388253,0
+EQBK.US,D,20220420,000000,32.424,34.72,32.424,34.2927,80572.224823075,0
+EQBK.US,D,20220421,000000,34.2728,34.8393,33.5373,33.5373,72983.618641868,0
+EQBK.US,D,20220422,000000,33.6565,34.3622,32.9111,33.1695,53496.504532101,0
+EQBK.US,D,20220425,000000,32.8414,33.1703,32.2749,32.5731,62009.667133901,0
+EQBK.US,D,20220426,000000,32.2549,32.8216,31.3207,31.3207,89928.454106545,0
+EQBK.US,D,20220427,000000,31.2511,31.8076,31.102,31.2312,43089.9630581,0
+EQBK.US,D,20220428,000000,31.5592,31.768,30.9927,31.5194,30523.440479623,0
+EQBK.US,D,20220429,000000,31.6089,31.6089,30.2571,30.3465,37398.759933735,0
+EQBK.US,D,20220502,000000,30.426,31.0821,30.4161,31.0323,92251.41468886,0
+EQBK.US,D,20220503,000000,31.2212,31.589,30.7839,31.5294,47771.095838314,0
+EQBK.US,D,20220504,000000,31.42,32.2848,31.42,32.2451,48083.976193922,0
+EQBK.US,D,20220505,000000,31.9171,31.9269,31.2809,31.5592,86468.661363979,0
+EQBK.US,D,20220506,000000,31.7083,31.7083,30.923,31.3604,36763.944807082,0
+EQBK.US,D,20220509,000000,30.9827,31.768,30.8236,31.5194,48172.508255959,0
+EQBK.US,D,20220510,000000,31.5492,31.9171,30.9131,31.2511,44497.421635258,0
+EQBK.US,D,20220511,000000,31.1616,31.7878,31.1616,31.4498,51476.3638438,0
+EQBK.US,D,20220512,000000,31.1616,31.3007,30.6597,31.1716,62473.454413436,0
+EQBK.US,D,20220513,000000,31.3604,31.5534,30.7541,30.7739,59819.504644641,0
+EQBK.US,D,20220516,000000,30.6745,30.9181,30.3763,30.6646,28543.541637701,0
+EQBK.US,D,20220517,000000,31.1716,31.4399,31.0721,31.3803,67471.491733896,0
+EQBK.US,D,20220518,000000,31.0125,31.2411,30.4526,30.6547,33897.71929863,0
+EQBK.US,D,20220519,000000,30.5702,30.7043,30.108,30.1576,42891.771964676,0
+EQBK.US,D,20220520,000000,30.3365,30.3365,29.7103,30.108,29899.691860725,0
+EQBK.US,D,20220523,000000,30.5453,31.3604,30.5453,31.0323,45387.772486427,0
+EQBK.US,D,20220524,000000,30.9827,31.6387,30.8236,31.5592,53020.644698652,0
+EQBK.US,D,20220525,000000,31.6214,32.1438,31.6214,31.758,80322.725375515,0
+EQBK.US,D,20220526,000000,32.1456,32.4736,31.5049,32.076,36094.924111007,0
+EQBK.US,D,20220527,000000,32.6526,32.6526,32.086,32.1456,25778.92679136,0
+EQBK.US,D,20220531,000000,31.8375,32.5731,31.5344,32.3146,41502.422218388,0
+EQBK.US,D,20220601,000000,32.1953,32.1953,31.6884,31.8474,29712.567275056,0
+EQBK.US,D,20220602,000000,31.7778,32.3842,31.768,32.3842,20789.943886335,0
+EQBK.US,D,20220603,000000,32.2351,32.4886,31.9767,32.1158,30715.595296091,0
+EQBK.US,D,20220606,000000,32.3444,32.8216,32.1456,32.424,32208.567796807,0
+EQBK.US,D,20220607,000000,32.1456,32.543,32.0562,32.3146,32285.027304931,0
+EQBK.US,D,20220608,000000,32.0661,32.0661,31.5194,31.758,24209.49478252,0
+EQBK.US,D,20220609,000000,31.5095,31.5194,30.3934,30.9827,31900.717671996,0
+EQBK.US,D,20220610,000000,30.436,30.5851,30.0483,30.2869,19508.241079116,0
+EQBK.US,D,20220613,000000,29.9191,30.2769,29.601,29.6607,34003.354145378,0
+EQBK.US,D,20220614,000000,29.9092,30.1776,29.601,29.9987,32788.050384687,0
+EQBK.US,D,20220615,000000,30.3465,30.7541,30.1974,30.426,38227.741969174,0
+EQBK.US,D,20220616,000000,29.8892,30.1378,29.6607,30.108,39532.583838061,0
+EQBK.US,D,20220617,000000,30.2869,30.7888,29.2332,30.6646,80457.53556089,0
+EQBK.US,D,20220621,000000,30.9429,31.4896,30.6745,31.2411,180914.26272673,0
+EQBK.US,D,20220622,000000,30.764,31.3107,30.3962,30.9927,37807.214674497,0
+EQBK.US,D,20220623,000000,30.9529,30.9529,29.8744,30.0285,44830.422914057,0
+EQBK.US,D,20220624,000000,30.1676,30.9131,29.6905,29.7103,264185.70939578,0
+EQBK.US,D,20220627,000000,30.0483,30.3167,29.6805,29.8694,43124.168627523,0
+EQBK.US,D,20220628,000000,29.9191,30.6646,29.3625,29.5016,40072.83062572,0
+EQBK.US,D,20220629,000000,29.5614,30.0697,28.804,29.103,57000.433143533,0
+EQBK.US,D,20220630,000000,28.7641,29.103,28.505,29.0631,56337.22907552,0
+EQBK.US,D,20220701,000000,28.9335,29.5913,28.9335,29.402,34853.831943462,0
+EQBK.US,D,20220705,000000,28.9535,29.4618,28.5448,29.2525,59548.902633325,0
+EQBK.US,D,20220706,000000,29.2325,29.382,28.6844,29.1229,33056.859952826,0
+EQBK.US,D,20220707,000000,29.093,29.4568,28.9734,29.0631,27286.683560781,0
+EQBK.US,D,20220708,000000,28.804,28.9535,28.6246,28.9036,20256.319106067,0
+EQBK.US,D,20220711,000000,28.9036,28.9236,28.5349,28.794,20171.035678259,0
+EQBK.US,D,20220712,000000,28.9634,29.4917,28.5149,28.7641,72178.876624467,0
+EQBK.US,D,20220713,000000,28.5648,28.6146,28.3056,28.505,22295.094697901,0
+EQBK.US,D,20220714,000000,28.176,29.387,27.9618,28.2956,38170.855617971,0
+EQBK.US,D,20220715,000000,28.7043,29.3471,28.3056,29.2026,42288.54017943,0
+EQBK.US,D,20220718,000000,29.5814,29.7209,29.1129,29.382,17849.319772992,0
+EQBK.US,D,20220719,000000,29.7209,30.0897,29.1827,29.9601,30044.849949536,0
+EQBK.US,D,20220720,000000,30.877,30.887,29.2923,30.5681,35719.709569325,0
+EQBK.US,D,20220721,000000,30.6478,31.2109,30.593,31.0166,31280.95798553,0
+EQBK.US,D,20220722,000000,30.8272,31.4152,30.4136,30.7076,25049.247748877,0
+EQBK.US,D,20220725,000000,30.9767,31.1212,30.877,31.0564,60616.450482592,0
+EQBK.US,D,20220726,000000,30.595,31.2956,30.595,31.0166,20565.346115066,0
+EQBK.US,D,20220727,000000,29.7786,31.5348,29.7786,31.4352,27509.423807526,0
+EQBK.US,D,20220728,000000,31.131,31.8239,31.131,31.6445,23979.69323072,0
+EQBK.US,D,20220729,000000,31.7043,31.9834,31.6245,31.8438,29544.186061581,0
+EQBK.US,D,20220801,000000,31.7442,31.7442,30.9169,31.1661,41677.509502547,0
+EQBK.US,D,20220802,000000,30.6976,31.3704,30.4186,30.9468,158984.36278523,0
+EQBK.US,D,20220803,000000,31.1162,32.1179,30.9069,31.7043,29148.87229033,0
+EQBK.US,D,20220804,000000,31.5946,31.7541,31.3853,31.5149,30656.883960864,0
+EQBK.US,D,20220805,000000,31.3056,31.8937,31.2956,31.5647,35278.242413613,0
+EQBK.US,D,20220808,000000,31.48,31.9734,31.3853,31.6744,32586.296098214,0
+EQBK.US,D,20220809,000000,30.2465,31.8438,29.6463,31.1661,199354.5275062,0
+EQBK.US,D,20220810,000000,31.2857,32.0531,31.2757,31.8937,49341.981326374,0
+EQBK.US,D,20220811,000000,32.3023,32.7309,32.2226,32.6711,34883.931976806,0
+EQBK.US,D,20220812,000000,32.5814,33.3887,32.5714,33.279,64781.291762957,0
+EQBK.US,D,20220815,000000,33,33.7574,32.9252,33.6777,31090.324441018,0
+EQBK.US,D,20220816,000000,33.4983,34.0166,33.4983,33.9169,57154.946648032,0
+EQBK.US,D,20220817,000000,33.7873,33.8571,33.4385,33.7176,33116.056685069,0
+EQBK.US,D,20220818,000000,33.4584,33.6478,33.2192,33.4684,27949.887628794,0
+EQBK.US,D,20220819,000000,33.2292,33.2392,32.7907,33,21305.806935328,0
+EQBK.US,D,20220822,000000,32.691,32.691,32.2774,32.6511,27167.28676185,0
+EQBK.US,D,20220823,000000,32.8006,33.1196,32.5116,32.5116,36654.817271878,0
+EQBK.US,D,20220824,000000,32.2624,32.5515,32.2624,32.4917,30493.340446362,0
+EQBK.US,D,20220825,000000,32.5315,32.8903,32.5315,32.8006,23707.789596179,0
+EQBK.US,D,20220826,000000,32.5714,32.681,32.093,32.2325,22194.761253421,0
+EQBK.US,D,20220829,000000,31.9634,32.083,31.485,31.5149,16439.634878048,0
+EQBK.US,D,20220830,000000,31.7741,31.8638,31.2657,31.4152,28134.501166637,0
+EQBK.US,D,20220831,000000,31.6245,31.6245,31.0764,31.1262,33617.723907469,0
+EQBK.US,D,20220901,000000,31.1262,31.1661,30.5914,30.9069,28305.068022253,0
+EQBK.US,D,20220902,000000,30.9368,31.2259,30.4684,30.588,38474.865954746,0
+EQBK.US,D,20220906,000000,30.8671,30.8671,29.5714,29.8604,29496.02600823,0
+EQBK.US,D,20220907,000000,29.7508,30.1395,29.402,30.0897,30658.890629754,0
+EQBK.US,D,20220908,000000,29.8405,30.2491,29.4717,29.99,65462.555850976,0
+EQBK.US,D,20220909,000000,30.1096,30.1993,29.701,30.1594,25437.538179014,0
+EQBK.US,D,20220912,000000,30.1495,30.5083,29.9302,30.5083,29091.682226976,0
+EQBK.US,D,20220913,000000,29.7309,30.0099,29.0033,29.103,41335.37245687,0
+EQBK.US,D,20220914,000000,29.2026,29.4518,28.9335,29.4319,36486.257085152,0
+EQBK.US,D,20220915,000000,29.3422,29.8106,29.2923,29.5016,25866.965321389,0
+EQBK.US,D,20220916,000000,29.2026,29.701,28.9535,29.6412,109590.20806772,0
+EQBK.US,D,20220919,000000,29.4418,30.1594,28.9834,30.0398,21182.396798618,0
+EQBK.US,D,20220920,000000,29.7309,30.2591,29.7309,30.0697,24787.377458784,0
+EQBK.US,D,20220921,000000,30.3687,31.5249,30.3687,31.196,40129.364454221,0
+EQBK.US,D,20220922,000000,31.1561,31.1561,30.4684,30.7774,30789.324107578,0
+EQBK.US,D,20220923,000000,30.0199,30.0299,29.4219,29.8704,27642.867288685,0
+EQBK.US,D,20220926,000000,29.8903,30.1295,29.6418,30.0099,31126.44448103,0
+EQBK.US,D,20220927,000000,30.1594,30.4485,29.6212,29.8305,26692.709569459,0
+EQBK.US,D,20220928,000000,29.7209,30.2591,29.5141,29.99,27825.474157638,0
+EQBK.US,D,20220929,000000,29.91,30.545,29.44,29.72,27695,0
+EQBK.US,D,20220930,000000,29.92,30.29,29.54,29.63,33253,0
+EQBK.US,D,20221003,000000,29.68,30.45,29.68,30.23,35265,0
+EQBK.US,D,20221004,000000,30.4,31.42,30.4,31.27,34360,0
+EQBK.US,D,20221005,000000,30.92,31.32,30.92,31.11,22707,0
+EQBK.US,D,20221006,000000,30.98,31.22,30.74,30.79,25160,0
+EQBK.US,D,20221007,000000,30.73,30.75,30.225,30.37,28004,0
+EQBK.US,D,20221010,000000,30.28,31.16,30.28,30.84,25468,0
+EQBK.US,D,20221011,000000,30.97,31.5352,30.525,30.83,38208,0
+EQBK.US,D,20221012,000000,30.76,31.33,30.605,31,32487,0
+EQBK.US,D,20221013,000000,30.86,32.895,30.8,32.74,65361,0
+EQBK.US,D,20221014,000000,33.02,33.37,32.51,32.57,43228,0
+EQBK.US,D,20221017,000000,33,33.5,32.6801,33.37,40770,0
+EQBK.US,D,20221018,000000,34,34,33.24,33.36,35976,0
+EQBK.US,D,20221019,000000,34,34.72,33.25,34.7,72892,0
+EQBK.US,D,20221020,000000,34.72,34.87,33.02,33.37,57204,0
+EQBK.US,D,20221021,000000,33.68,34.03,32.8231,33.67,109266,0
+EQBK.US,D,20221024,000000,33.79,34.58,33.7,34.35,41860,0
+EQBK.US,D,20221025,000000,34.34,34.69,34.03,34.5,65967,0
+EQBK.US,D,20221026,000000,34.69,35.5,34.41,35,67520,0
+EQBK.US,D,20221027,000000,35.14,35.4,34.78,34.86,42151,0
+EQBK.US,D,20221028,000000,35.05,35.6,34.88,35.45,92195,0
+EQBK.US,D,20221031,000000,35.26,35.88,34.0201,35.72,53961,0
+EQBK.US,D,20221101,000000,35.95,36.09,35.35,35.7,58969,0
+EQBK.US,D,20221102,000000,35.48,36.04,34.9,34.9,58089,0
+EQBK.US,D,20221103,000000,34.78,35.02,34.0872,34.85,19137,0
+EQBK.US,D,20221104,000000,35.02,35.77,35,35.76,43203,0
+EQBK.US,D,20221107,000000,35.71,36.21,35.705,36.03,52817,0
+EQBK.US,D,20221108,000000,36,36.345,35.95,36.18,74308,0
+EQBK.US,D,20221109,000000,36.18,36.57,36.02,36.24,33869,0
+EQBK.US,D,20221110,000000,36.99,37.89,36.4373,37.87,93391,0
+EQBK.US,D,20221111,000000,37.85,38.04,34.955,36.79,78006,0
+EQBK.US,D,20221114,000000,36.66,37.3,36.35,36.84,39157,0
+EQBK.US,D,20221115,000000,37.23,37.3075,36.72,37,42598,0
+EQBK.US,D,20221116,000000,37.13,37.16,36.565,36.73,49205,0
+EQBK.US,D,20221117,000000,36.43,36.95,36.41,36.67,32827,0
+EQBK.US,D,20221118,000000,37.21,37.37,36.5,36.72,47858,0
+EQBK.US,D,20221121,000000,36.51,36.785,36.49,36.53,81522,0
+EQBK.US,D,20221122,000000,36.83,36.83,36.215,36.55,48060,0
+EQBK.US,D,20221123,000000,36.65,36.665,36.4,36.6,25460,0
+EQBK.US,D,20221125,000000,36.53,36.74,36.2401,36.74,27380,0
+EQBK.US,D,20221128,000000,36.65,36.65,35.73,35.77,28347,0
+EQBK.US,D,20221129,000000,35.87,36.2,35.78,36.09,36137,0
+EQBK.US,D,20221130,000000,36.01,36.71,35.78,36.56,364359,0
+EQBK.US,D,20221201,000000,36.7,37,36.3,36.9,52986,0
+EQBK.US,D,20221202,000000,36.7,37.07,36.61,36.89,39281,0
+EQBK.US,D,20221205,000000,36.63,36.63,35.71,36.08,72684,0
+EQBK.US,D,20221206,000000,35.85,36.2,35.4,36.18,88823,0
+EQBK.US,D,20221207,000000,35.895,36.44,35.895,36,36706,0
+EQBK.US,D,20221208,000000,36.04,36.35,35.56,36.12,33568,0
+EQBK.US,D,20221209,000000,35.99,36.18,35.92,35.94,34627,0
+EQBK.US,D,20221212,000000,36.18,36.6,35.7,36.38,60904,0
+EQBK.US,D,20221213,000000,36.79,36.97,34.79,35.01,74976,0
+EQBK.US,D,20221214,000000,34.94,35.13,34.35,34.57,43693,0
+EQBK.US,D,20221215,000000,34.22,34.22,33.35,33.43,40205,0
+EQBK.US,D,20221216,000000,32.99,33.68,32.71,33.55,170547,0
+EQBK.US,D,20221219,000000,33.24,33.39,32.43,33.14,45628,0
+EQBK.US,D,20221220,000000,33.14,33.44,32.985,33.19,88226,0
+EQBK.US,D,20221221,000000,33.32,33.62,33.07,33.21,104520,0
+EQBK.US,D,20221222,000000,33.13,33.13,32.5,32.76,40467,0
+EQBK.US,D,20221223,000000,32.75,33.085,32.74,32.85,32332,0
+EQBK.US,D,20221227,000000,33.13,33.13,32.65,32.68,35483,0
+EQBK.US,D,20221228,000000,32.63,32.64,32.12,32.14,34058,0
+EQBK.US,D,20221229,000000,32.11,32.82,31.92,32.73,61261,0
+EQBK.US,D,20221230,000000,32.56,32.92,32.55,32.67,27856,0
+EQBK.US,D,20230103,000000,32.73,33.02,32.3,32.51,47079,0
+EQBK.US,D,20230104,000000,32.835,32.835,32.145,32.26,43305,0
+EQBK.US,D,20230105,000000,31.95,31.95,31.64,31.74,27295,0
+EQBK.US,D,20230106,000000,31.93,32.58,31.7275,32.56,32624,0
+EQBK.US,D,20230109,000000,32.57,32.79,32.1,32.31,60829,0
+EQBK.US,D,20230110,000000,32.24,32.95,32.21,32.76,33168,0
+EQBK.US,D,20230111,000000,32.62,32.65,32.3,32.44,36285,0
+EQBK.US,D,20230112,000000,32.61,33.285,32.49,33.18,28173,0
+EQBK.US,D,20230113,000000,32.98,33.275,32.59,33.12,24958,0
+EQBK.US,D,20230117,000000,33.19,33.7699,32.61,32.68,30997,0
+EQBK.US,D,20230118,000000,32.66,32.72,31.68,31.75,31282,0
+EQBK.US,D,20230119,000000,31.65,31.88,31.4166,31.63,24504,0
+EQBK.US,D,20230120,000000,31.85,32.22,31.64,32.1,38195,0
+EQBK.US,D,20230123,000000,32.24,32.39,31.96,32.2,26677,0
+EQBK.US,D,20230124,000000,32.25,32.25,31.88,32.08,21946,0
+EQBK.US,D,20230125,000000,32.11,32.11,31.765,31.95,24549,0
+EQBK.US,D,20230126,000000,31.69,32.53,28.18,29.87,100483,0
+EQBK.US,D,20230127,000000,29.96,30,28.51,28.97,55685,0
+EQBK.US,D,20230130,000000,28.94,28.97,28.62,28.8,37229,0
+EQBK.US,D,20230131,000000,28.72,29.85,28.25,29.85,60961,0
+EQBK.US,D,20230201,000000,29.76,30.45,29.76,29.96,58615,0
+EQBK.US,D,20230202,000000,30.2,31.06,29.98,31.02,46286,0
+EQBK.US,D,20230203,000000,30.76,31.53,30.76,31.36,44815,0
+EQBK.US,D,20230206,000000,31.1,31.39,30.6,31.21,40134,0
+EQBK.US,D,20230207,000000,30.965,31.54,30.675,31.44,45446,0
+EQBK.US,D,20230208,000000,31.29,31.53,30.8,30.87,58558,0
+EQBK.US,D,20230209,000000,30.88,30.88,28.98,30.54,56787,0
+EQBK.US,D,20230210,000000,30.5,30.6,30.41,30.47,38926,0
+EQBK.US,D,20230213,000000,30.62,30.93,30.32,30.87,51315,0
+EQBK.US,D,20230214,000000,30.67,31.055,30.6,30.8,39846,0
+EQBK.US,D,20230215,000000,30.7,31.44,30.3209,31.41,41503,0
+EQBK.US,D,20230216,000000,31.07,31.39,30.89,31.22,49432,0
+EQBK.US,D,20230217,000000,31.31,32.06,30.4042,31.73,53942,0
+EQBK.US,D,20230221,000000,31.45,31.64,30.88,31.03,79595,0
+EQBK.US,D,20230222,000000,31,31.215,30.34,30.48,63877,0
+EQBK.US,D,20230223,000000,30.47,30.655,30.23,30.48,77245,0
+EQBK.US,D,20230224,000000,30.12,30.37,29.92,30.02,63422,0
+EQBK.US,D,20230227,000000,30.25,30.3,29.91,29.985,57229,0
+EQBK.US,D,20230228,000000,29.86,30.25,29.8,30.06,101719,0
+EQBK.US,D,20230301,000000,29.97,30.19,29.1,29.44,61886,0
+EQBK.US,D,20230302,000000,29.25,29.49,28.81,28.98,35359,0
+EQBK.US,D,20230303,000000,29.1,29.51,28.69,29.32,28896,0
+EQBK.US,D,20230306,000000,29.47,29.81,29.25,29.71,109409,0
+EQBK.US,D,20230307,000000,29.36,29.65,29.36,29.56,67925,0
+EQBK.US,D,20230308,000000,29.54,29.93,29.37,29.64,61303,0
+EQBK.US,D,20230309,000000,29.46,29.48,27.87,27.95,81805,0
+EQBK.US,D,20230310,000000,27.59,28.22,27,27.8,114455,0
+EQBK.US,D,20230313,000000,27.36,27.36,25.15,26.15,135599,0
+EQBK.US,D,20230314,000000,26.97,29.255,26.5,26.7,92388,0
+EQBK.US,D,20230315,000000,26.11,26.11,25.2,25.82,76623,0
+EQBK.US,D,20230316,000000,25.5,27.04,25.16,26.63,66513,0
+EQBK.US,D,20230317,000000,26.02,26.135,24.365,24.49,128725,0
+EQBK.US,D,20230320,000000,24.72,25.26,24.565,24.72,63370,0
+EQBK.US,D,20230321,000000,25.18,25.95,24.8729,25.93,53023,0
+EQBK.US,D,20230322,000000,25.99,25.99,24.67,24.72,54029,0
+EQBK.US,D,20230323,000000,24.91,24.91,23.48,23.63,52924,0
+EQBK.US,D,20230324,000000,23.48,24.55,23.47,24.5,57440,0
+EQBK.US,D,20230327,000000,24.93,25.22,24.69,24.95,58445,0
+EQBK.US,D,20230328,000000,24.88,24.88,24.18,24.4,32197,0
+EQBK.US,D,20230329,000000,24.5,24.75,24.1772,24.6,32780,0
+EQBK.US,D,20230330,000000,24.59,24.59,23.79,23.88,30234,0
+EQBK.US,D,20230331,000000,24.01,24.56,23.81,24.37,101144,0
+EQBK.US,D,20230403,000000,24.39,24.885,24.24,24.7,81035,0
+EQBK.US,D,20230404,000000,24.76,24.76,24,24.23,48193,0
+EQBK.US,D,20230405,000000,24.12,24.5,24.04,24.25,36604,0
+EQBK.US,D,20230406,000000,24.42,24.7,24.345,24.54,42172,0
+EQBK.US,D,20230410,000000,24.52,25.025,24.39,24.67,84516,0
+EQBK.US,D,20230411,000000,24.66,24.9,24.42,24.6,43791,0
+EQBK.US,D,20230412,000000,24.9,24.9,24.43,24.48,36250,0
+EQBK.US,D,20230413,000000,24.68,24.895,24.4,24.44,78660,0
+EQBK.US,D,20230414,000000,24.75,24.81,24.25,24.48,59751,0
+EQBK.US,D,20230417,000000,24.49,24.77,23.53,24.72,39789,0
+EQBK.US,D,20230418,000000,24.52,24.52,23.4723,24.27,49915,0
+EQBK.US,D,20230419,000000,24.49,24.49,23.56,23.61,55690,0
+EQBK.US,D,20230420,000000,23.35,23.57,23.12,23.33,57792,0
+EQBK.US,D,20230421,000000,23.27,23.929,23.2,23.8,53019,0
+EQBK.US,D,20230424,000000,23.76,23.96,23.27,23.33,24919,0
+EQBK.US,D,20230425,000000,23.01,23.2,22.88,22.94,41510,0
+EQBK.US,D,20230426,000000,22.93,23.06,22.55,23.01,48914,0
+EQBK.US,D,20230427,000000,23.21,23.4,22.8,23.19,43350,0
+EQBK.US,D,20230428,000000,23.08,24.93,22.7725,23.55,44884,0
+EQBK.US,D,20230501,000000,23.74,23.74,22.62,23,38886,0
+EQBK.US,D,20230502,000000,22.88,22.88,21.225,21.84,51954,0
+EQBK.US,D,20230503,000000,21.96,22.54,21.85,21.87,47697,0
+EQBK.US,D,20230504,000000,21.56,21.85,20.74,21.44,56092,0
+EQBK.US,D,20230505,000000,21.54,21.82,21.23,21.64,77853,0
+EQBK.US,D,20230508,000000,21.84,21.84,20.79,21.02,26348,0
+EQBK.US,D,20230509,000000,20.93,21.42,20.55,21.12,36049,0
+EQBK.US,D,20230510,000000,21.44,21.54,20.62,20.9,54577,0
+EQBK.US,D,20230511,000000,20.74,21.35,20.5,21.16,39260,0
+EQBK.US,D,20230512,000000,21.35,21.4,20.8,21.15,43617,0
+EQBK.US,D,20230515,000000,21.335,21.6672,21.245,21.35,25335,0
+EQBK.US,D,20230516,000000,21.41,22,20.97,20.97,39612,0
+EQBK.US,D,20230517,000000,20.97,22.6,20.92,22.6,51630,0
+EQBK.US,D,20230518,000000,22.58,22.74,22.39,22.67,28489,0
+EQBK.US,D,20230519,000000,23.04,23.07,22.21,22.47,43925,0
+EQBK.US,D,20230522,000000,22.56,23.19,22.07,22.89,58082,0
+EQBK.US,D,20230523,000000,22.7,24,22.45,23.55,36240,0
+EQBK.US,D,20230524,000000,23.55,24.03,23.02,23.17,32478,0
+EQBK.US,D,20230525,000000,23.08,23.36,22.52,22.66,25257,0
+EQBK.US,D,20230526,000000,22.75,22.8874,22.6,22.67,14588,0
+EQBK.US,D,20230530,000000,22.71,22.83,22.41,22.76,17885,0
+EQBK.US,D,20230531,000000,22.94,22.94,22.08,22.34,48698,0
+EQBK.US,D,20230601,000000,22.51,22.79,22.09,22.58,17904,0
+EQBK.US,D,20230602,000000,22.71,24.13,22.37,23.98,35581,0
+EQBK.US,D,20230605,000000,23.95,23.95,23.11,23.3,37818,0
+EQBK.US,D,20230606,000000,23.87,24.75,23.805,24.36,38320,0
+EQBK.US,D,20230607,000000,24.67,25.66,24.67,25.38,44201,0
+EQBK.US,D,20230608,000000,25.47,25.47,24.465,25.09,27248,0
+EQBK.US,D,20230609,000000,24.87,25.48,24.14,24.41,30684,0
+EQBK.US,D,20230612,000000,24.32,24.32,23.6039,23.98,28954,0
+EQBK.US,D,20230613,000000,24.56,25.24,24.39,25.08,31837,0
+EQBK.US,D,20230614,000000,25.16,25.48,24.58,24.92,63253,0
+EQBK.US,D,20230615,000000,24.87,25.6,24.87,25.6,40059,0
+EQBK.US,D,20230616,000000,26.3,26.3,25.405,25.69,117296,0
+EQBK.US,D,20230620,000000,25.61,25.77,24.94,25.29,48589,0
+EQBK.US,D,20230621,000000,25.15,25.5,24.68,24.78,22623,0
+EQBK.US,D,20230622,000000,24.5,24.5,23.68,23.96,21654,0
+EQBK.US,D,20230623,000000,23.5,24.34,23.01,24.34,155438,0
+EQBK.US,D,20230626,000000,24.24,24.38,23.895,24.01,34971,0
+EQBK.US,D,20230627,000000,23.47,24.2,23.47,23.68,35096,0
+EQBK.US,D,20230628,000000,23.42,23.43,23.1,23.12,33709,0
+EQBK.US,D,20230629,000000,23.24,23.765,23.01,23.12,31931,0
+EQBK.US,D,20230630,000000,23.25,23.38,22.67,22.78,28029,0
+EQBK.US,D,20230703,000000,22.77,23.48,22.77,23.08,17190,0
+EQBK.US,D,20230705,000000,22.92,23.46,22.75,22.85,35052,0
+EQBK.US,D,20230706,000000,21.79,22.23,21.79,21.9,40126,0
+EQBK.US,D,20230707,000000,22.08,22.85,22.08,22.7,180728,0
+EQBK.US,D,20230710,000000,22.5,23.465,22.5,23.02,48965,0
+EQBK.US,D,20230711,000000,23.22,23.71,22.91,23.51,75818,0
+EQBK.US,D,20230712,000000,24.02,24.45,23.7,23.78,29226,0
+EQBK.US,D,20230713,000000,24.15,24.38,23.82,23.99,20557,0
+EQBK.US,D,20230714,000000,24.07,24.21,23.38,23.99,29527,0
+EQBK.US,D,20230717,000000,23.84,24.93,23.79,24.58,53411,0
+EQBK.US,D,20230718,000000,24.92,26.25,24.92,25.88,50535,0
+EQBK.US,D,20230719,000000,25.69,26.7,25.06,26.55,58513,0
+EQBK.US,D,20230720,000000,26.71,27.15,26.31,26.93,27153,0
+EQBK.US,D,20230721,000000,27.07,27.07,26.07,26.3,40145,0
+EQBK.US,D,20230724,000000,26.52,26.66,26.2,26.47,22234,0
+EQBK.US,D,20230725,000000,26.29,26.925,26.25,26.53,23274,0
+EQBK.US,D,20230726,000000,26.76,27.78,26.76,27.63,23059,0
+EQBK.US,D,20230727,000000,27.48,27.57,26.94,27.21,19038,0
+EQBK.US,D,20230728,000000,27.53,27.53,27.145,27.42,15950,0
+EQBK.US,D,20230731,000000,27.35,27.77,26.68,27.16,27328,0
+EQBK.US,D,20230801,000000,27.05,27.53,26.595,27.38,20501,0
+EQBK.US,D,20230802,000000,26.99,27.51,26.99,27.25,17444,0
+EQBK.US,D,20230803,000000,27.45,27.87,27.29,27.41,14521,0
+EQBK.US,D,20230804,000000,27.5,28.19,27.5,27.68,18365,0
+EQBK.US,D,20230807,000000,26.82,27.35,26.71,27.01,37708,0
+EQBK.US,D,20230808,000000,26.51,26.97,26.0982,26.94,49553,0
+EQBK.US,D,20230809,000000,26.72,27.09,26.35,26.76,28813,0
+EQBK.US,D,20230810,000000,27.09,27.09,26.28,26.52,22034,0
+EQBK.US,D,20230811,000000,26.34,26.9,26.34,26.8,18434,0
+EQBK.US,D,20230814,000000,26.45,26.45,25.49,26.28,13121,0
+EQBK.US,D,20230815,000000,25.82,26.13,25.46,25.64,16591,0
+EQBK.US,D,20230816,000000,25.21,25.6,25.13,25.36,15252,0
+EQBK.US,D,20230817,000000,25.35,25.75,25.35,25.62,17781,0
+EQBK.US,D,20230818,000000,25.27,25.8,25.27,25.68,13635,0
+EQBK.US,D,20230821,000000,25.64,26.09,25.26,25.79,33989,0
+EQBK.US,D,20230822,000000,25.84,25.84,24.37,24.42,24377,0
+EQBK.US,D,20230823,000000,24.455,24.74,24.35,24.53,12911,0
+EQBK.US,D,20230824,000000,24.32,24.93,23.9,24.92,43628,0
+EQBK.US,D,20230825,000000,24.88,24.88,24.47,24.68,30485,0
+EQBK.US,D,20230828,000000,25,25.44,25,25.2,11430,0
+EQBK.US,D,20230829,000000,25.61,25.76,25.1739,25.47,12027,0
+EQBK.US,D,20230830,000000,25.32,25.52,25.01,25.01,20068,0
+EQBK.US,D,20230831,000000,25.01,25.43,24.77,25.02,33283,0
+EQBK.US,D,20230901,000000,25.05,26.08,25.02,25.93,37718,0
+EQBK.US,D,20230905,000000,25.66,26.1461,24.8681,25.31,25706,0
+EQBK.US,D,20230906,000000,25.01,25.01,24.11,24.26,20285,0
+EQBK.US,D,20230907,000000,24.21,24.3,23.8,24.1,76658,0
+EQBK.US,D,20230908,000000,23.78,24.38,23.78,24.29,19503,0
+EQBK.US,D,20230911,000000,24.4,24.685,24.02,24.18,17459,0
+EQBK.US,D,20230912,000000,24.11,24.53,24.1,24.21,10175,0
+EQBK.US,D,20230913,000000,24.2,24.2,23.7152,23.83,16270,0
+EQBK.US,D,20230914,000000,23.99,24.87,23.99,24.75,16813,0
+EQBK.US,D,20230915,000000,24.73,24.98,24.04,24.26,83912,0
+EQBK.US,D,20230918,000000,24.32,24.365,23.91,24.1,15373,0
+EQBK.US,D,20230919,000000,24.36,24.545,23.37,23.89,18606,0
+EQBK.US,D,20230920,000000,23.91,24.39,23.65,23.68,20896,0
+EQBK.US,D,20230921,000000,23.37,23.91,23.065,23.69,34321,0
+EQBK.US,D,20230922,000000,23.63,23.725,23.295,23.48,19960,0
+EQBK.US,D,20230925,000000,23.525,24.245,23.13,23.84,19779,0
+EQBK.US,D,20230926,000000,23.76,23.9,23.5,23.63,20623,0
+EQBK.US,D,20230927,000000,23.6,24.27,23.6,24.1,40824,0
+EQBK.US,D,20230928,000000,24.1,24.53,23.79,24.03,15230,0
+EQBK.US,D,20230929,000000,24.5,24.5,23.87,24.07,17186,0
+EQBK.US,D,20231002,000000,24.04,24.04,23.53,23.88,21878,0
+EQBK.US,D,20231003,000000,23.9,24,23.45,23.81,21797,0
+EQBK.US,D,20231004,000000,23.82,24.38,23.6,24.07,25605,0
+EQBK.US,D,20231005,000000,24.18,24.745,24.18,24.65,36375,0
+EQBK.US,D,20231006,000000,24.57,25.33,24.31,24.75,15772,0
+EQBK.US,D,20231009,000000,24.49,24.92,24.225,24.46,21039,0
+EQBK.US,D,20231010,000000,24.76,25.18,24.44,24.45,17762,0
+EQBK.US,D,20231011,000000,24.26,24.88,24.26,24.7,16919,0
+EQBK.US,D,20231012,000000,24.9,24.9,24.125,24.59,18895,0
+EQBK.US,D,20231013,000000,24.47,24.61,23.78,23.85,15902,0
+EQBK.US,D,20231016,000000,24.26,24.52,23.725,24.51,18638,0
+EQBK.US,D,20231017,000000,24.49,25.6,24.41,24.73,24661,0
+EQBK.US,D,20231018,000000,24.4,24.77,23.635,23.9,50092,0
+EQBK.US,D,20231019,000000,24.2,24.2,23.75,23.93,82860,0
+EQBK.US,D,20231020,000000,24,24,23.39,23.53,66369,0
+EQBK.US,D,20231023,000000,23.32,24.095,23.32,23.59,47217,0
+EQBK.US,D,20231024,000000,23.66,23.92,23.375,23.76,68562,0
+EQBK.US,D,20231025,000000,23.54,24,23.425,23.81,43620,0
+EQBK.US,D,20231026,000000,23.98,24.205,22.7801,24.14,76556,0
+EQBK.US,D,20231027,000000,23.95,24.12,23.24,23.72,70654,0
+EQBK.US,D,20231030,000000,24.08,24.33,23.76,24,76082,0
+EQBK.US,D,20231031,000000,23.82,24.44,23.82,24.2,44654,0
+EQBK.US,D,20231101,000000,24.28,24.785,24.28,24.4,31438,0
+EQBK.US,D,20231102,000000,24.7,25.48,24.7,25.2,65469,0
+EQBK.US,D,20231103,000000,25.87,26.87,25.87,26.26,51452,0
+EQBK.US,D,20231106,000000,26.392,26.65,26.11,26.24,30181,0
+EQBK.US,D,20231107,000000,26.21,26.21,25.65,25.92,18807,0
+EQBK.US,D,20231108,000000,25.49,25.555,25.32,25.51,16182,0
+EQBK.US,D,20231109,000000,25.78,25.78,24.76,25.16,19864,0
+EQBK.US,D,20231110,000000,25.46,25.58,25.35,25.37,21656,0
+EQBK.US,D,20231113,000000,25,25.63,25,25.45,14434,0
+EQBK.US,D,20231114,000000,25.75,27.5,25.74,27.38,51642,0
+EQBK.US,D,20231115,000000,27.16,27.8,27.16,27.34,24813,0
+EQBK.US,D,20231116,000000,27.07,27.25,26.61,26.89,14012,0
+EQBK.US,D,20231117,000000,27.31,27.55,26.1583,27.48,30172,0
+EQBK.US,D,20231120,000000,27.15,27.31,26.68,26.95,19862,0
+EQBK.US,D,20231121,000000,26.99,26.99,25.7,26.08,57988,0
+EQBK.US,D,20231122,000000,26.45,26.65,26.1,26.23,16278,0
+EQBK.US,D,20231124,000000,26.13,26.75,25.88,26.62,16545,0
+EQBK.US,D,20231127,000000,26.5,26.78,25.95,26.07,19374,0
+EQBK.US,D,20231128,000000,25.28,26.055,25.28,25.73,16311,0
+EQBK.US,D,20231129,000000,26.02,26.8,26.02,26.39,22666,0
+EQBK.US,D,20231130,000000,26.02,26.02,24.92,25.23,93389,0
+EQBK.US,D,20231201,000000,25.35,26.96,25.35,26.7,65405,0
+EQBK.US,D,20231204,000000,26.82,27.54,26.435,27.25,28171,0
+EQBK.US,D,20231205,000000,27.27,27.27,26.77,26.89,19373,0
+EQBK.US,D,20231206,000000,27.28,29.9,27.28,29.7,139328,0
+EQBK.US,D,20231207,000000,29.86,31.74,29.86,31.69,90235,0
+EQBK.US,D,20231208,000000,31.61,32.5,31.5956,32.06,110144,0
+EQBK.US,D,20231211,000000,32.03,32.52,32,32.24,36564,0
+EQBK.US,D,20231212,000000,32.51,32.98,32.4,32.96,59039,0
+EQBK.US,D,20231213,000000,32.99,34.21,32.46,33.77,103003,0
+EQBK.US,D,20231214,000000,34.5,34.5,33.41,33.87,74619,0
+EQBK.US,D,20231215,000000,34.37,34.37,32.76,32.76,188579,0
+EQBK.US,D,20231218,000000,32.31,33.3,32.31,33.13,61264,0
+EQBK.US,D,20231219,000000,33.42,34.14,33.42,33.93,57705,0
+EQBK.US,D,20231220,000000,33.8,34.69,33.56,33.75,51937,0
+EQBK.US,D,20231221,000000,33.97,34.19,33.75,34.17,40776,0
+EQBK.US,D,20231222,000000,34.63,34.63,34.03,34.17,50421,0
+EQBK.US,D,20231226,000000,34.21,34.92,34.21,34.69,39138,0
+EQBK.US,D,20231227,000000,34.46,34.87,34.395,34.54,26953,0
+EQBK.US,D,20231228,000000,34.5,34.6,33.97,34.31,40739,0
+EQBK.US,D,20231229,000000,34.485,34.99,33.89,33.9,93784,0
+EQBK.US,D,20240102,000000,33.67,34.07,33.55,33.77,63151,0
+EQBK.US,D,20240103,000000,33.79,33.92,33.13,33.35,86270,0
+EQBK.US,D,20240104,000000,33.59,33.95,33.57,33.66,38325,0
+EQBK.US,D,20240105,000000,33.35,34.635,33.35,34.25,120844,0
+EQBK.US,D,20240108,000000,34.4,34.75,34.2,34.56,76575,0
+EQBK.US,D,20240109,000000,34.5,34.73,33.9,34.05,120326,0
+EQBK.US,D,20240110,000000,33.87,34,33.21,33.45,57342,0
+EQBK.US,D,20240111,000000,33.27,33.7525,32.36,33.07,44625,0
+EQBK.US,D,20240112,000000,33.21,33.45,32.41,32.74,40048,0
+EQBK.US,D,20240116,000000,32.74,32.77,31.68,32,35775,0
+EQBK.US,D,20240117,000000,31.49,32.47,31.1,32.09,42363,0
+EQBK.US,D,20240118,000000,32.24,32.24,31.92,32.07,25928,0
+EQBK.US,D,20240119,000000,32.27,32.65,31.83,32.54,51008,0
+EQBK.US,D,20240122,000000,32.88,33.46,32.88,33.42,28737,0
+EQBK.US,D,20240123,000000,33.5,33.5,32.98,33.31,66008,0
+EQBK.US,D,20240124,000000,33.5,34.25,33.36,34.16,82277,0
+EQBK.US,D,20240125,000000,34.8,34.8,32.22,33.55,72742,0
+EQBK.US,D,20240126,000000,33.85,33.85,33.311,33.66,35666,0
+EQBK.US,D,20240129,000000,33.57,34.74,33.57,34.41,65096,0
+EQBK.US,D,20240130,000000,34.31,34.75,34.31,34.66,41889,0
+EQBK.US,D,20240131,000000,34.23,34.64,32.81,32.85,84744,0
+EQBK.US,D,20240201,000000,33.35,33.52,31.61,32.4,62456,0
+EQBK.US,D,20240202,000000,31.87,32.57,31.5114,32.12,49150,0
+EQBK.US,D,20240205,000000,31.76,32.66,31.61,32.29,50563,0
+EQBK.US,D,20240206,000000,32.23,32.76,32.05,32.22,48229,0
+EQBK.US,D,20240207,000000,32.12,32.205,31.3519,32.16,103000,0
+EQBK.US,D,20240208,000000,31.96,32.6,31.8,32.5,126513,0
+EQBK.US,D,20240209,000000,32.63,32.74,32.2,32.45,49125,0
+EQBK.US,D,20240212,000000,32.32,33.65,32.32,33.31,69515,0
+EQBK.US,D,20240213,000000,32.06,32.06,31.3,31.64,105986,0
+EQBK.US,D,20240214,000000,32.02,32.76,31.83,32.46,73149,0
+EQBK.US,D,20240215,000000,32.62,33.865,32.01,33.55,50888,0
+EQBK.US,D,20240216,000000,33.3,33.775,33.005,33.02,37853,0
+EQBK.US,D,20240220,000000,32.48,33.2,32.48,32.57,37658,0
+EQBK.US,D,20240221,000000,32.33,32.7,32.325,32.51,62241,0
+EQBK.US,D,20240222,000000,32.37,32.57,31.91,32,80789,0
+EQBK.US,D,20240223,000000,31.96,32.38,31.89,31.89,19227,0
+EQBK.US,D,20240226,000000,31.46,32.56,31.46,32.31,57040,0
+EQBK.US,D,20240227,000000,32.49,32.8,31.94,32,32149,0
+EQBK.US,D,20240228,000000,31.73,32.08,31.44,31.44,42754,0
+EQBK.US,D,20240229,000000,32.02,32.31,31.62,31.83,24787,0
+EQBK.US,D,20240301,000000,31.56,31.65,31.07,31.32,30890,0
+EQBK.US,D,20240304,000000,31.34,32.025,30.87,30.91,25119,0
+EQBK.US,D,20240305,000000,30.67,31.97,30.67,31.59,31625,0
+EQBK.US,D,20240306,000000,31.71,32.06,30.98,31.63,41567,0
+EQBK.US,D,20240307,000000,31.81,32.11,31.5,31.98,38311,0
+EQBK.US,D,20240308,000000,32.31,32.78,31.93,31.95,32579,0
+EQBK.US,D,20240311,000000,31.41,32.23,31.35,32.23,32290,0
+EQBK.US,D,20240312,000000,32.07,32.17,31.61,31.9,35329,0
+EQBK.US,D,20240313,000000,31.64,32.245,31.64,31.84,22498,0
+EQBK.US,D,20240314,000000,31.85,31.85,31.12,31.17,46242,0
+EQBK.US,D,20240315,000000,31.02,31.84,31.02,31.56,120423,0
+EQBK.US,D,20240318,000000,31.42,31.7,31.03,31.06,41104,0
+EQBK.US,D,20240319,000000,30.9,31.61,30.9,31.39,41591,0
+EQBK.US,D,20240320,000000,31.445,33.43,31.4,33.05,72979,0
+EQBK.US,D,20240321,000000,33.02,33.705,33,33.42,54489,0
+EQBK.US,D,20240322,000000,33.66,33.74,32.94,33.06,50090,0
+EQBK.US,D,20240325,000000,33.25,33.42,33.22,33.25,40522,0
+EQBK.US,D,20240326,000000,33.5,33.5,33.05,33.07,46403,0
+EQBK.US,D,20240327,000000,33.19,34.1,32.95,34.08,77960,0
+EQBK.US,D,20240328,000000,33.94,34.46,33.85,34.37,67491,0
+EQBK.US,D,20240401,000000,34.4,34.4,33.63,33.64,31239,0
+EQBK.US,D,20240402,000000,33.19,33.51,32.86,32.88,53665,0
+EQBK.US,D,20240403,000000,32.8,33.6,32.8,32.96,80252,0
+EQBK.US,D,20240404,000000,33.28,33.54,32.895,33,73006,0
+EQBK.US,D,20240405,000000,33.06,33.59,30.44,33.51,59720,0
+EQBK.US,D,20240408,000000,33.56,34.165,33.56,34.05,44649,0
+EQBK.US,D,20240409,000000,34.2,34.3,33.9627,34.1,31975,0
+EQBK.US,D,20240410,000000,33.1,33.17,32.45,32.89,88016,0
+EQBK.US,D,20240411,000000,33.11,33.19,32.59,32.7,66278,0
+EQBK.US,D,20240412,000000,32.37,32.57,32.16,32.25,64416,0
+EQBK.US,D,20240415,000000,32.19,32.52,31.67,32.05,36520,0
+EQBK.US,D,20240416,000000,31.73,31.96,31.625,31.84,27308,0
+EQBK.US,D,20240417,000000,33.15,33.43,31.51,31.8,84903,0
+EQBK.US,D,20240418,000000,31.48,31.5075,31.07,31.13,57016,0
+EQBK.US,D,20240419,000000,30.98,32.44,30.98,32.43,36203,0
+EQBK.US,D,20240422,000000,32.5,32.95,32.329,32.91,64156,0
+EQBK.US,D,20240423,000000,33,34.32,33,34.29,64004,0
+EQBK.US,D,20240424,000000,33.77,34.075,33.695,33.96,41942,0
+EQBK.US,D,20240425,000000,33.71,33.89,33.27,33.64,52595,0
+EQBK.US,D,20240426,000000,33.51,33.75,33.15,33.31,30238,0
+EQBK.US,D,20240429,000000,33.31,33.43,32.94,33.26,26693,0
+EQBK.US,D,20240430,000000,33.04,33.45,32.89,33.31,40411,0
+EQBK.US,D,20240501,000000,33.54,34.19,33.3,33.49,43033,0
+EQBK.US,D,20240502,000000,33.71,34.25,33.59,34.14,35213,0
+EQBK.US,D,20240503,000000,34.44,34.5,34.04,34.04,29695,0
+EQBK.US,D,20240506,000000,34.28,34.5,34.28,34.31,27133,0
+EQBK.US,D,20240507,000000,34.5,34.5,34.08,34.12,30223,0
+EQBK.US,D,20240508,000000,34.09,34.33,33.99,34.26,18965,0
+EQBK.US,D,20240509,000000,34.24,34.5,34.15,34.48,28709,0
+EQBK.US,D,20240510,000000,34.35,34.48,33.99,34.38,37730,0
+EQBK.US,D,20240513,000000,34.5,34.62,34.16,34.22,45108,0
+EQBK.US,D,20240514,000000,34.5,34.5,34.1,34.13,23523,0
+EQBK.US,D,20240515,000000,34.33,34.5,34.135,34.32,22809,0
+EQBK.US,D,20240516,000000,34.32,34.5,34.2,34.33,46834,0
+EQBK.US,D,20240517,000000,34.5,34.98,34.46,34.94,58425,0
+EQBK.US,D,20240520,000000,34.99,34.99,34.08,34.08,32192,0
+EQBK.US,D,20240521,000000,33.93,34.56,33.93,34.33,18149,0
+EQBK.US,D,20240522,000000,34.25,34.46,33.95,34.14,43239,0
+EQBK.US,D,20240523,000000,34.18,34.38,33.21,33.34,33412,0
+EQBK.US,D,20240524,000000,33.48,33.87,33.41,33.85,21460,0
+EQBK.US,D,20240528,000000,34.07,34.07,33.38,33.47,22538,0
+EQBK.US,D,20240529,000000,32.73,33.203,31.75,32.86,30019,0
+EQBK.US,D,20240530,000000,33.27,33.54,33.145,33.37,22499,0
+EQBK.US,D,20240531,000000,33.72,33.91,33.2,33.7,54240,0
+EQBK.US,D,20240603,000000,33.89,33.89,33.15,33.3,36300,0
+EQBK.US,D,20240604,000000,33.02,33.3299,32.82,32.9,37846,0
+EQBK.US,D,20240605,000000,33.15,33.535,33.04,33.41,23658,0
+EQBK.US,D,20240606,000000,33.18,33.49,33.01,33.4,22105,0
+EQBK.US,D,20240607,000000,33.1,33.55,33.1,33.47,27399,0
+EQBK.US,D,20240610,000000,33.11,33.38,32.72,33.08,36227,0
+EQBK.US,D,20240611,000000,32.72,33.26,32.24,33.06,47457,0
+EQBK.US,D,20240612,000000,34.09,34.58,33.35,33.64,32179,0
+EQBK.US,D,20240613,000000,34.03,34.03,33.04,33.45,19012,0
+EQBK.US,D,20240614,000000,32.86,33.175,32.79,33.15,29934,0
+EQBK.US,D,20240617,000000,33.04,33.41,32.37,33.15,46301,0
+EQBK.US,D,20240618,000000,33.21,33.82,32.97,33.21,31370,0
+EQBK.US,D,20240620,000000,32.85,33.55,32.85,33.42,20744,0
+EQBK.US,D,20240621,000000,33.43,33.625,33.05,33.39,80127,0
+EQBK.US,D,20240624,000000,33.63,34.25,33.425,33.65,74431,0
+EQBK.US,D,20240625,000000,33.49,34.0099,33.36,33.41,17701,0
+EQBK.US,D,20240626,000000,33.06,33.87,32.85,33.58,27069,0
+EQBK.US,D,20240627,000000,33.88,34.08,33.58,34.06,38582,0
+EQBK.US,D,20240628,000000,34.25,35.2,34.24,35.2,238767,0
+EQBK.US,D,20240701,000000,35.2,35.34,34.5,34.9,35123,0
+EQBK.US,D,20240702,000000,35.17,35.34,35,35.17,35745,0
+EQBK.US,D,20240703,000000,35.2,35.2,34.69,34.77,17176,0
+EQBK.US,D,20240705,000000,34.6,34.6,33.82,33.89,23537,0
+EQBK.US,D,20240708,000000,34.3,34.6,33.9981,34.19,28812,0
+EQBK.US,D,20240709,000000,34.07,34.59,34.07,34.42,19385,0
+EQBK.US,D,20240710,000000,34.66,35.21,34.625,35.2,28736,0
+EQBK.US,D,20240711,000000,35.35,37.49,34.89,36.76,117857,0
+EQBK.US,D,20240712,000000,36.67,37.29,36,36.82,100448,0
+EQBK.US,D,20240715,000000,37.41,38.5946,37.25,38.44,71202,0
+EQBK.US,D,20240716,000000,38.64,40.52,38.64,40.4,123453,0
+EQBK.US,D,20240717,000000,38.73,41.5,38.205,40.66,86893,0
+EQBK.US,D,20240718,000000,40.32,41.12,38.96,39.58,63943,0
+EQBK.US,D,20240719,000000,39.66,40.17,39.45,39.79,55164,0
+EQBK.US,D,20240722,000000,39.38,40.835,38.73,40.45,95030,0
+EQBK.US,D,20240723,000000,40.34,41.49,40.34,41.2,65585,0
+EQBK.US,D,20240724,000000,40.98,41.83,39.88,40.22,64244,0
+EQBK.US,D,20240725,000000,40.42,41.95,40.36,41.08,51855,0
+EQBK.US,D,20240726,000000,41.67,41.8,40.92,41.61,53286,0
+EQBK.US,D,20240729,000000,41.65,41.73,40.79,41.15,38462,0
+EQBK.US,D,20240730,000000,41.54,41.73,41.155,41.34,30455,0
+EQBK.US,D,20240731,000000,40.985,42.02,40.39,40.5,76051,0
+EQBK.US,D,20240801,000000,40.52,40.52,38.33,38.56,56208,0
+EQBK.US,D,20240802,000000,37.06,38.51,36.77,37.62,46420,0
+EQBK.US,D,20240805,000000,36.15,36.69,32.95,36.15,62005,0
+EQBK.US,D,20240806,000000,35.89,36.61,35.89,36.1,20741,0
+EQBK.US,D,20240807,000000,36.59,36.59,35.4,35.99,96089,0
+EQBK.US,D,20240808,000000,36.43,36.83,36.305,36.68,23268,0
+EQBK.US,D,20240809,000000,36.52,36.96,36.02,36.94,44060,0
+EQBK.US,D,20240812,000000,37.1,37.1,35.92,36.55,39014,0
+EQBK.US,D,20240813,000000,37.02,37.11,36.35,36.94,20549,0
+EQBK.US,D,20240814,000000,37.25,37.25,36.37,36.61,38012,0
+EQBK.US,D,20240815,000000,37.49,38.36,37.49,37.71,29173,0
+EQBK.US,D,20240816,000000,37.66,38.82,37.66,38.24,22253,0
+EQBK.US,D,20240819,000000,38.39,39,38.18,38.91,18397,0
+EQBK.US,D,20240820,000000,38.85,39.12,38.21,38.31,20380,0
+EQBK.US,D,20240821,000000,38.47,38.6,37.955,38.5,36099,0
+EQBK.US,D,20240822,000000,38.35,39.07,38.21,39,51492,0
+EQBK.US,D,20240823,000000,39.28,41.77,39.28,40.76,49240,0
+EQBK.US,D,20240826,000000,40.85,41.06,40.35,40.56,32879,0
+EQBK.US,D,20240827,000000,40.17,40.65,39.99,40.5,22782,0
+EQBK.US,D,20240828,000000,40.5,41,39.96,40.74,18405,0
+EQBK.US,D,20240829,000000,41.14,41.225,40.55,40.76,20529,0
+EQBK.US,D,20240830,000000,40.78,41,40.33,40.79,19570,0
+EQBK.US,D,20240903,000000,40.36,40.485,39.55,40.04,40151,0
+EQBK.US,D,20240904,000000,39.98,40.2,39.19,39.93,45824,0
+EQBK.US,D,20240905,000000,40.26,40.26,39.38,39.53,19019,0
+EQBK.US,D,20240906,000000,39.895,39.895,38.52,38.53,23051,0
+EQBK.US,D,20240909,000000,38.75,39.61,38.4,39.15,37911,0
+EQBK.US,D,20240910,000000,38.23,39.62,38.216,39.5,29637,0
+EQBK.US,D,20240911,000000,39.08,39.08,37.78,38.67,29500,0
+EQBK.US,D,20240912,000000,39.02,39.35,38.53,38.94,22817,0
+EQBK.US,D,20240913,000000,39.49,40.38,38.79,40.33,44306,0
+EQBK.US,D,20240916,000000,40.56,41.18,40.07,40.93,27576,0
+EQBK.US,D,20240917,000000,41.5,42.28,41.05,41.38,73761,0
+EQBK.US,D,20240918,000000,41.69,42.64,40.11,41.57,46765,0
+EQBK.US,D,20240919,000000,42.43,42.61,41.41,42.43,33779,0
+EQBK.US,D,20240920,000000,41.95,42.36,41.44,41.73,223960,0
+EQBK.US,D,20240923,000000,41.92,42.04,41,41.86,41423,0
+EQBK.US,D,20240924,000000,41.31,41.81,41.16,41.63,23235,0
+EQBK.US,D,20240925,000000,41.17,41.31,40.59,40.7,27697,0
+EQBK.US,D,20240926,000000,41.12,41.12,40.34,40.67,34009,0
+EQBK.US,D,20240927,000000,40.95,41.2,40.39,40.58,19345,0
+EQBK.US,D,20240930,000000,39.94,40.91,39.94,40.88,53585,0
+EQBK.US,D,20241001,000000,40.295,40.295,39.27,39.53,28508,0
+EQBK.US,D,20241002,000000,39.2,39.84,38.3606,38.69,21151,0
+EQBK.US,D,20241003,000000,38.58,38.83,38.05,38.53,21837,0
+EQBK.US,D,20241004,000000,39.29,39.88,38.84,39.14,25949,0
+EQBK.US,D,20241007,000000,38.88,39.16,38.5657,38.85,18536,0
+EQBK.US,D,20241008,000000,39.09,39.235,38.9,38.96,16115,0
+EQBK.US,D,20241009,000000,39.13,40,39.0607,39.81,33538,0
+EQBK.US,D,20241010,000000,39.41,40.34,39.21,39.78,35669,0
+EQBK.US,D,20241011,000000,40.705,41.46,40.52,41.43,21329,0
+EQBK.US,D,20241014,000000,42.15,42.52,41.425,42.09,49652,0
+EQBK.US,D,20241015,000000,42.47,43.9,42.47,43.43,49728,0
+EQBK.US,D,20241016,000000,44,44.68,43.5,44.34,69680,0
+EQBK.US,D,20241017,000000,45.6,45.6,43.72,43.83,60871,0
+EQBK.US,D,20241018,000000,44.06,44.45,43.31,43.82,42675,0
+EQBK.US,D,20241021,000000,43.16,43.2,42.34,42.34,35767,0
+EQBK.US,D,20241022,000000,42.03,43.32,42.03,43.19,30212,0
+EQBK.US,D,20241023,000000,42.78,43.26,42.45,43.05,26245,0
+EQBK.US,D,20241024,000000,43.41,43.41,42.37,42.47,35824,0
+EQBK.US,D,20241025,000000,42.4,42.4,41.93,42,27339,0
+EQBK.US,D,20241028,000000,42.55,43.89,42.55,43.64,24048,0
+EQBK.US,D,20241029,000000,43.25,43.55,43.0805,43.32,25142,0
+EQBK.US,D,20241030,000000,43.98,44.49,43.235,43.32,48812,0
+EQBK.US,D,20241031,000000,43.49,43.59,42.39,42.49,39335,0
+EQBK.US,D,20241101,000000,42.85,43,42.35,42.39,22806,0
+EQBK.US,D,20241104,000000,42.09,42.53,41.485,41.97,18154,0
+EQBK.US,D,20241105,000000,42.01,43.18,42.01,42.66,58815,0
+EQBK.US,D,20241106,000000,45,47.265,43.8,47.01,221913,0
+EQBK.US,D,20241107,000000,46.46,47.19,45.6518,45.97,59830,0
+EQBK.US,D,20241108,000000,46.26,46.85,46.18,46.27,33632,0
+EQBK.US,D,20241111,000000,47.44,48.37,46.84,48.04,40881,0
+EQBK.US,D,20241112,000000,47.775,48.61,47.18,47.4,62103,0
+EQBK.US,D,20241113,000000,48.02,48.44,47.04,47.06,49798,0
+EQBK.US,D,20241114,000000,47.13,47.82,47.07,47.41,43185,0
+EQBK.US,D,20241115,000000,47.95,47.98,46.87,47.22,31474,0
+EQBK.US,D,20241118,000000,47.34,47.68,46.83,46.86,38488,0
+EQBK.US,D,20241119,000000,45.95,47.5137,44.31,46.97,38813,0
+EQBK.US,D,20241120,000000,46.68,46.9,46.11,46.56,30961,0
+EQBK.US,D,20241121,000000,46.565,48.33,46.565,47.62,30119,0
+EQBK.US,D,20241122,000000,47.6,49.19,47.6,49.08,42913,0
+EQBK.US,D,20241125,000000,50,50.845,49.19,49.21,56000,0
+EQBK.US,D,20241126,000000,48.675,49.55,48.44,48.47,41995,0
+EQBK.US,D,20241127,000000,48.8075,49.3,48.18,48.26,39419,0
+EQBK.US,D,20241129,000000,48.665,48.69,47.91,47.99,29274,0
+EQBK.US,D,20241202,000000,47.71,49.05,47.415,48.71,39466,0
+EQBK.US,D,20241203,000000,48.57,48.57,47.05,47.76,234228,0
+EQBK.US,D,20241204,000000,47.38,48.11,47.105,48.03,80611,0
+EQBK.US,D,20241205,000000,47.99,48.5561,47.54,48.12,85926,0
+EQBK.US,D,20241206,000000,48.6417,48.71,46.895,47.53,46098,0
+EQBK.US,D,20241209,000000,47.3,47.85,46.88,47.26,38477,0
+EQBK.US,D,20241210,000000,47.26,48.22,44.86,47.67,61618,0
+EQBK.US,D,20241211,000000,47.42,48.39,47.3431,47.67,69239,0
+EQBK.US,D,20241212,000000,47.105,47.348,46.56,46.75,27414,0
+EQBK.US,D,20241213,000000,46.28,47.15,45.865,46.49,46982,0
+EQBK.US,D,20241216,000000,46.74,47.0808,46.4218,46.66,26042,0
+EQBK.US,D,20241217,000000,46.61,46.62,45.1,45.5,68347,0
+EQBK.US,D,20241218,000000,45.925,46.1,42.73,43.51,167080,0
+EQBK.US,D,20241219,000000,44.65,44.72,42.34,42.36,129101,0
+EQBK.US,D,20241220,000000,42.375,42.99,41.88,42.32,314736,0
+EQBK.US,D,20241223,000000,41.81,42.92,41.68,42.34,84249,0
+EQBK.US,D,20241224,000000,42.59,42.86,40.84,42.81,54371,0
+EQBK.US,D,20241226,000000,41.27,42.9559,41.27,42.87,31113,0
+EQBK.US,D,20241227,000000,43.14,43.14,42.2,42.69,63580,0
+EQBK.US,D,20241230,000000,42.41,42.77,42.11,42.58,31130,0
+EQBK.US,D,20241231,000000,42.6059,42.88,42.0501,42.42,38794,0
+EQBK.US,D,20250102,000000,43.002,43.002,41.3,41.46,48253,0
+EQBK.US,D,20250103,000000,41.36,41.985,41.1,41.78,90356,0
+EQBK.US,D,20250106,000000,41.26,42.54,41.22,41.43,105675,0
+EQBK.US,D,20250107,000000,41.57,41.64,40.57,41.03,63777,0
+EQBK.US,D,20250108,000000,40.4,41.5,40.23,41.39,57304,0
+EQBK.US,D,20250110,000000,40.13,40.51,39.26,39.81,51959,0
+EQBK.US,D,20250113,000000,39.75,40.74,39.4,40.63,63826,0
+EQBK.US,D,20250114,000000,40.915,42.02,40.73,41.93,52692,0
+EQBK.US,D,20250115,000000,43.2,43.27,42.32,42.83,38653,0
+EQBK.US,D,20250116,000000,42.5,43.07,42.38,43,107314,0
+EQBK.US,D,20250117,000000,43.5,43.8,42.965,43.13,97724,0
+EQBK.US,D,20250121,000000,43.53,44.1,43.52,43.76,55539,0
+EQBK.US,D,20250122,000000,43.26,43.37,42.49,42.6,60077,0
+EQBK.US,D,20250123,000000,43.12,43.875,41.705,43.35,127042,0
+EQBK.US,D,20250124,000000,42.96,43.91,42.64,43.35,151055,0
+EQBK.US,D,20250127,000000,44.14,44.37,43.69,44.23,91849,0
+EQBK.US,D,20250128,000000,44.57,44.57,43.91,44.22,49873,0
+EQBK.US,D,20250129,000000,44.185,44.64,43.47,44.04,86185,0
+EQBK.US,D,20250130,000000,44.65,44.66,43.785,43.85,43874,0
+EQBK.US,D,20250131,000000,43.57,44.039,43.14,43.6,65975,0
+EQBK.US,D,20250203,000000,42.33,43.52,42.13,43.01,63192,0
+EQBK.US,D,20250204,000000,42.898,44.325,42.6,44.22,44552,0
+EQBK.US,D,20250205,000000,44.22,44.605,43.8684,44,134264,0
+EQBK.US,D,20250206,000000,44.225,44.82,44.025,44.76,192147,0
+EQBK.US,D,20250207,000000,44.26,44.59,43.605,44.22,51692,0
+EQBK.US,D,20250210,000000,43.737,44.19,43.73,43.75,56713,0
+EQBK.US,D,20250211,000000,43.32,44.745,43.32,44.65,35945,0
+EQBK.US,D,20250212,000000,43.82,44,43.27,43.37,33879,0
+EQBK.US,D,20250213,000000,43.28,43.58,42.88,43.47,34886,0
+EQBK.US,D,20250214,000000,43.91,43.91,43.14,43.36,23431,0
+EQBK.US,D,20250218,000000,43.01,44,43.01,43.89,33859,0
+EQBK.US,D,20250219,000000,43.465,44.03,43.26,43.88,40442,0
+EQBK.US,D,20250220,000000,43.41,43.81,43.025,43.55,33873,0
+EQBK.US,D,20250221,000000,43.99,44.09,42.76,42.92,41403,0
+EQBK.US,D,20250224,000000,43.035,43.48,42.51,42.54,66743,0
+EQBK.US,D,20250225,000000,43.43,43.74,42.4,42.5,110118,0
+EQBK.US,D,20250226,000000,42.25,42.875,42.08,42.26,52124,0
+EQBK.US,D,20250227,000000,42.05,42.71,42.03,42.36,46131,0
+EQBK.US,D,20250228,000000,42.31,43.19,42.31,42.94,64866,0
+EQBK.US,D,20250303,000000,43.3,43.7799,42.33,42.54,65409,0
+EQBK.US,D,20250304,000000,41.8,42.06,40.21,40.7,100483,0
+EQBK.US,D,20250305,000000,41.21,41.21,40.365,40.64,59678,0
+EQBK.US,D,20250306,000000,40,40.61,39.9882,40.32,48061,0
+EQBK.US,D,20250307,000000,41.08,41.08,39.2038,39.79,54170,0
+EQBK.US,D,20250310,000000,39.36,39.9276,38.55,38.79,62870,0
+EQBK.US,D,20250311,000000,39.08,39.2,38.46,38.6,66562,0
+EQBK.US,D,20250312,000000,39.17,39.79,38.61,39.43,49973,0
+EQBK.US,D,20250313,000000,39.263,39.83,39.03,39.03,50298,0
+EQBK.US,D,20250314,000000,39.53,40.02,39.26,39.92,52689,0
+EQBK.US,D,20250317,000000,39.74,40.425,39.63,39.91,59478,0
+EQBK.US,D,20250318,000000,40.415,40.52,39.51,40.02,44830,0
+EQBK.US,D,20250319,000000,40.12,40.91,40.01,40.7,55039,0
+EQBK.US,D,20250320,000000,40.225,40.8,40.12,40.27,50708,0
+EQBK.US,D,20250321,000000,39.81,40.87,39.28,39.28,465516,0
+EQBK.US,D,20250324,000000,39.97,40.68,39.74,40.55,53186,0
+EQBK.US,D,20250325,000000,40.59,40.77,40.22,40.29,46450,0
+EQBK.US,D,20250326,000000,40.59,40.87,39.85,40.18,47045,0
+EQBK.US,D,20250327,000000,40.01,40.505,39.96,40.38,48642,0
+EQBK.US,D,20250328,000000,40.465,40.465,39.02,39.49,47082,0
+EQBK.US,D,20250331,000000,38.825,39.617,38.825,39.4,126312,0
+EQBK.US,D,20250401,000000,38.5418,39.53,38.5418,39.21,50907,0
+EQBK.US,D,20250402,000000,38.98,39.63,38.63,39.55,55689,0
+EQBK.US,D,20250403,000000,37.74,38.2,36.51,36.77,115426,0
+EQBK.US,D,20250404,000000,35.01,36.195,34.835,35.87,127746,0
+EQBK.US,D,20250407,000000,34.1116,37.01,34.1116,35.58,112898,0
+EQBK.US,D,20250408,000000,36.18,37.055,35.32,35.68,103751,0
+EQBK.US,D,20250409,000000,35.47,37.92,34.525,37.03,139303,0
+EQBK.US,D,20250410,000000,35.6744,36.69,34.405,35.03,106874,0
+EQBK.US,D,20250411,000000,34.795,35.89,34.49,35.3,83265,0
+EQBK.US,D,20250414,000000,35.69,35.75,34.51,35.54,88082,0
+EQBK.US,D,20250415,000000,36.21,36.34,35.49,35.96,106272,0
+EQBK.US,D,20250416,000000,35.23,36.63,34.745,36.41,90633,0
+EQBK.US,D,20250417,000000,36.53,37.06,36.3,36.45,61041,0
+EQBK.US,D,20250421,000000,36.06,36.795,35.9196,36.71,82240,0
+EQBK.US,D,20250422,000000,37.025,38.03,36.72,37.79,62850,0
+EQBK.US,D,20250423,000000,39.225,39.27,38.065,38.39,77309,0
+EQBK.US,D,20250424,000000,38.01,38.63,38.01,38.58,48603,0
+EQBK.US,D,20250425,000000,38.08,38.33,37.808,38.14,40731,0
+EQBK.US,D,20250428,000000,38.255,38.525,37.815,38.46,54463,0
+EQBK.US,D,20250429,000000,38.37,39.05,38.05,38.98,45517,0
+EQBK.US,D,20250430,000000,37.635,38.78,37.61,38.49,56023,0
+EQBK.US,D,20250501,000000,38.325,38.955,37.975,38.65,48328,0
+EQBK.US,D,20250502,000000,39.48,39.51,38.71,39.44,49817,0
+EQBK.US,D,20250505,000000,39.16,39.73,39.07,39.38,33248,0
+EQBK.US,D,20250506,000000,39.13,39.34,38.99,39.14,42858,0
+EQBK.US,D,20250507,000000,39.13,39.49,38.81,39.18,46324,0
+EQBK.US,D,20250508,000000,39.03,39.9,39.025,39.79,50685,0
+EQBK.US,D,20250509,000000,39.72,39.99,39.18,39.53,38720,0
+EQBK.US,D,20250512,000000,40.72,41.6425,40.62,40.67,46540,0
+EQBK.US,D,20250513,000000,40.975,41.2,40.83,41.13,41741,0
+EQBK.US,D,20250514,000000,40.85,41.15,40.46,40.86,43931,0
+EQBK.US,D,20250515,000000,40.89,41.21,40.6,41.13,46823,0
+EQBK.US,D,20250516,000000,41.21,41.23,40.55,40.8,49251,0
+EQBK.US,D,20250519,000000,40.5,40.86,40.0973,40.81,42632,0
+EQBK.US,D,20250520,000000,40.69,40.76,40.36,40.69,41673,0
+EQBK.US,D,20250521,000000,40.09,40.14,39.04,39.41,48609,0
+EQBK.US,D,20250522,000000,39.33,39.39,38.87,38.89,33727,0
+EQBK.US,D,20250523,000000,38.335,38.87,38.28,38.76,46353,0
+EQBK.US,D,20250527,000000,39.05,39.485,38.517,39.48,32983,0
+EQBK.US,D,20250528,000000,39.32,39.415,38.655,38.77,42210,0
+EQBK.US,D,20250529,000000,38.75,39.28,38.59,39.14,36304,0
+EQBK.US,D,20250530,000000,39.02,39.18,38.77,38.94,46709,0
+EQBK.US,D,20250602,000000,38.75,38.91,38.2725,38.83,88917,0
+EQBK.US,D,20250603,000000,39.1,39.51,38.5,39.46,51336,0
+EQBK.US,D,20250604,000000,39.3,39.33,38.76,38.86,53153,0
+EQBK.US,D,20250605,000000,38.85,38.91,38.25,38.68,38128,0
+EQBK.US,D,20250606,000000,39.17,39.58,39.01,39.55,38510,0
+EQBK.US,D,20250609,000000,39.7954,39.955,39.48,39.55,43929,0
+EQBK.US,D,20250610,000000,39.79,40.41,39.54,40.36,52909,0
+EQBK.US,D,20250611,000000,40.65,40.92,39.815,40.02,57651,0
+EQBK.US,D,20250612,000000,39.5,40.04,39.5,39.97,44979,0
+EQBK.US,D,20250613,000000,39.75,39.78,38.7,38.83,53465,0
+EQBK.US,D,20250616,000000,39.12,39.58,38.591,38.75,91433,0
+EQBK.US,D,20250617,000000,38.565,38.75,38.32,38.45,71012,0
+EQBK.US,D,20250618,000000,38.31,39.175,38.26,38.7,69955,0
+EQBK.US,D,20250620,000000,39.16,39.17,38.43,38.44,185903,0
+EQBK.US,D,20250623,000000,38.425,39.8,38.3,39.79,102175,0
+EQBK.US,D,20250624,000000,39.81,40.7269,39.81,40.18,57576,0
+EQBK.US,D,20250625,000000,39.85,40.205,39.7,39.81,56249,0
+EQBK.US,D,20250626,000000,40.09,40.89,39.2,40.83,43049,0
+EQBK.US,D,20250627,000000,40.6439,41.31,40.51,41.25,195660,0
+EQBK.US,D,20250630,000000,41.24,41.45,40.49,40.8,136512,0
+EQBK.US,D,20250701,000000,40.45,42.36,40.45,42.04,89932,0
+EQBK.US,D,20250702,000000,41.96,42.82,40.7,42.63,65716,0
+EQBK.US,D,20250703,000000,43.03,43.5,42.97,43.33,28043,0
+EQBK.US,D,20250707,000000,43,43.988,43,43.23,178296,0
+EQBK.US,D,20250708,000000,43.5,44.5,43.3395,43.47,62631,0
+EQBK.US,D,20250709,000000,43.52,44.0009,43,43.58,61432,0
+EQBK.US,D,20250710,000000,43.665,44.315,43.365,43.41,59659,0
+EQBK.US,D,20250711,000000,43.04,43.41,42.66,42.93,59450,0
+EQBK.US,D,20250714,000000,43.8161,44.09,42.96,44.06,127236,0
+EQBK.US,D,20250715,000000,42.95,42.95,41.14,41.14,392061,0
+EQBK.US,D,20250716,000000,41.305,41.495,40.07,40.39,136913,0
+EQBK.US,D,20250717,000000,40.2,40.86,39.84,40.35,99017,0
+EQBK.US,D,20250718,000000,40.54,40.56,39.77,39.83,86694,0
+EQBK.US,D,20250721,000000,40.04,40.32,39.68,39.76,66182,0
+EQBK.US,D,20250722,000000,39.89,40.19,39.69,39.69,66085,0
+EQBK.US,D,20250723,000000,39.72,40.05,39.15,39.49,64931,0
+EQBK.US,D,20250724,000000,38.97,39.25,38.53,38.74,69103,0
+EQBK.US,D,20250725,000000,37.9,38.74,37.85,38.37,65554,0
+EQBK.US,D,20250728,000000,38.46,38.465,38.12,38.37,57806,0
+EQBK.US,D,20250729,000000,38.78,38.79,37.86,37.99,66499,0
+EQBK.US,D,20250730,000000,38.02,38.38,37.29,37.47,90485,0
+EQBK.US,D,20250731,000000,37.3,37.8,37.05,37.58,133999,0
+EQBK.US,D,20250801,000000,36.8201,37.11,36.0376,36.56,114429,0
+EQBK.US,D,20250804,000000,36.58,37.09,36.21,36.99,96725,0
+EQBK.US,D,20250805,000000,37.2,37.28,36.34,37.28,115019,0
+EQBK.US,D,20250806,000000,37.13,37.22,36.55,36.59,71284,0
+EQBK.US,D,20250807,000000,36.8864,36.95,36.32,36.57,99774,0
+EQBK.US,D,20250808,000000,36.62,37.29,36.305,37.12,67711,0
+EQBK.US,D,20250811,000000,37.425,37.605,37.06,37.54,85621,0
+EQBK.US,D,20250812,000000,38.25,39.12,37.85,39.01,96275,0
+EQBK.US,D,20250813,000000,39.26,39.64,39.23,39.53,50903,0
+EQBK.US,D,20250814,000000,39.35,39.68,38.905,39.64,71344,0
+EQBK.US,D,20250815,000000,39.71,39.87,39.285,39.5,204297,0
+EQBK.US,D,20250818,000000,39.31,39.9,39.08,39.79,111367,0
+EQBK.US,D,20250819,000000,39.825,40.29,39.602,40,98297,0
+EQBK.US,D,20250820,000000,39.935,40.21,39.77,40.1,77928,0
+EQBK.US,D,20250821,000000,39.81,40.22,39.44,39.51,98157,0
+EQBK.US,D,20250822,000000,39.835,41.47,39.395,41.31,114428,0
+EQBK.US,D,20250825,000000,40.83,41.18,40.74,40.79,56912,0
+EQBK.US,D,20250826,000000,40.475,41.35,40.475,41.06,74217,0
+EQBK.US,D,20250827,000000,40.945,41.415,40.77,40.86,63971,0
+EQBK.US,D,20250828,000000,41.055,41.18,40.4281,40.67,49814,0
+EQBK.US,D,20250829,000000,40.7,40.86,40.46,40.53,53024,0
+EQBK.US,D,20250902,000000,40.02,40.665,39.72,40.25,77230,0
+EQBK.US,D,20250903,000000,40.265,42.82,40.23,42.82,204157,0
+EQBK.US,D,20250904,000000,42.52,43.055,42.08,42.43,103157,0
+EQBK.US,D,20250905,000000,42.64,43.34,41.96,42.2,82367,0
+EQBK.US,D,20250908,000000,42.38,43.0153,41.81,42.61,88419,0
+EQBK.US,D,20250909,000000,42.49,42.745,41.5191,41.83,76659,0
+EQBK.US,D,20250910,000000,41.825,42.115,41.63,42.08,84101,0
+EQBK.US,D,20250911,000000,42.14,42.31,41.65,41.88,90472,0
+EQBK.US,D,20250912,000000,41.5501,41.76,41.149,41.61,103005,0
+EQBK.US,D,20250915,000000,41.61,41.74,40.84,40.98,68591,0
+EQBK.US,D,20250916,000000,40.75,40.92,40.1,40.81,64584,0
+EQBK.US,D,20250917,000000,40.84,42.04,40.84,40.98,69367,0
+EQBK.US,D,20250918,000000,41,42.71,41,42.53,77310,0
+EQBK.US,D,20250919,000000,42.45,42.59,41.7878,41.98,348609,0
+EQBK.US,D,20250922,000000,41.99,42.39,41.175,41.44,73839,0
+EQBK.US,D,20250923,000000,41.82,42.205,40.86,41.07,64514,0
+EQBK.US,D,20250924,000000,40.98,41.41,40.81,41.03,50045,0
+EQBK.US,D,20250925,000000,40.77,41.03,40.745,41,42979,0
+EQBK.US,D,20250926,000000,41.18,41.245,40.5,41.08,43326,0
+EQBK.US,D,20250929,000000,41.26,41.57,40.924,41.09,85233,0
+EQBK.US,D,20250930,000000,41.08,41.08,40.3,40.7,66314,0
+EQBK.US,D,20251001,000000,40.285,40.64,40.1,40.34,54865,0
+EQBK.US,D,20251002,000000,41.249,41.249,39.96,40.17,62655,0
+EQBK.US,D,20251003,000000,40.11,40.98,40.07,40.39,52839,0
+EQBK.US,D,20251006,000000,41.41,41.41,40.02,40.64,69660,0
+EQBK.US,D,20251007,000000,40.65,41.375,40.47,40.48,68119,0
+EQBK.US,D,20251008,000000,40.7905,41.9799,40.7905,41.21,104711,0
+EQBK.US,D,20251009,000000,41.355,41.355,40.545,40.89,68827,0
+EQBK.US,D,20251010,000000,40.65,41.68,40.471,40.5,138670,0
+EQBK.US,D,20251013,000000,41.043,41.12,40.04,40.46,85546,0
+EQBK.US,D,20251014,000000,40.3,42.44,40.3,42.27,183291,0
+EQBK.US,D,20251015,000000,40.97,42.01,40.5,41.49,158584,0
+EQBK.US,D,20251016,000000,41.8,41.8,38.6,38.78,221682,0
+EQBK.US,D,20251017,000000,39.17,40.495,39.17,39.97,159898,0
+EQBK.US,D,20251020,000000,40.36,41.045,40.18,40.82,93747,0
+EQBK.US,D,20251021,000000,41.04,41.075,40.4175,40.94,83463,0
+EQBK.US,D,20251022,000000,40.65,41.4312,40.45,40.62,72826,0
+EQBK.US,D,20251023,000000,40.275,41,40.15,40.56,97879,0
+EQBK.US,D,20251024,000000,40.99,41.92,40.67,41.87,95234,0
+EQBK.US,D,20251027,000000,41.635,42.475,41.16,41.61,111795,0
+EQBK.US,D,20251028,000000,41.585,42.015,40.94,41.76,89647,0
+EQBK.US,D,20251029,000000,41.485,42.34,40.72,41.13,132973,0
+EQBK.US,D,20251030,000000,40.75,41.78,40.38,40.75,74687,0
+EQBK.US,D,20251031,000000,40.29,40.77,40.175,40.51,73132,0
+EQBK.US,D,20251103,000000,40.2,40.73,39.975,40.68,64322,0
+EQBK.US,D,20251104,000000,40,40.89,40,40.8,65750,0
+EQBK.US,D,20251105,000000,40.75,41.7,40.75,41.42,70271,0
+EQBK.US,D,20251106,000000,41.08,41.44,40.78,40.83,41083,0
+EQBK.US,D,20251107,000000,40.89,41.26,40.6002,41.23,52203,0
+EQBK.US,D,20251110,000000,40.95,41.87,40.95,41.69,67882,0
+EQBK.US,D,20251111,000000,41.295,42.47,41.295,42.26,78475,0
+EQBK.US,D,20251112,000000,41.855,42.86,41.72,41.76,40300,0
+EQBK.US,D,20251113,000000,41.27,42.46,41.26,41.87,77515,0
+EQBK.US,D,20251114,000000,41.25,42.11,40.945,42.02,44604,0
+EQBK.US,D,20251117,000000,41.73,42.19,40.61,40.74,91493,0
+EQBK.US,D,20251118,000000,40.9,41.395,40.22,41.16,93171,0
+EQBK.US,D,20251119,000000,41.5,41.5,41.08,41.37,72624,0
+EQBK.US,D,20251120,000000,41.85,42.75,41.495,41.54,93783,0
+EQBK.US,D,20251121,000000,42.115,42.625,41.86,42.53,151248,0
+EQBK.US,D,20251124,000000,42.55,42.99,42.09,42.36,48735,0
+EQBK.US,D,20251125,000000,42.99,43.94,42.545,43.88,59148,0
+EQBK.US,D,20251126,000000,43.76,43.875,43.38,43.49,51378,0
+EQBK.US,D,20251128,000000,43.35,43.86,43.35,43.54,48450,0
+EQBK.US,D,20251201,000000,43.855,44.25,43.39,43.98,47771,0
+EQBK.US,D,20251202,000000,44.25,44.735,43.59,43.78,75930,0
+EQBK.US,D,20251203,000000,44,45.18,43.82,45.04,72925,0
+EQBK.US,D,20251204,000000,45.17,45.51,45,45.12,46228,0
+EQBK.US,D,20251205,000000,45.03,45.47,44.71,44.88,60108,0
+EQBK.US,D,20251208,000000,45.27,45.73,44.89,44.89,58591,0
+EQBK.US,D,20251209,000000,43.94,45.98,43.94,45.23,70165,0
+EQBK.US,D,20251210,000000,42.94,46.95,42.94,46.46,100342,0
+EQBK.US,D,20251211,000000,44.3347,47.34,44.3347,46.52,95158,0
+EQBK.US,D,20251212,000000,46.75,46.92,46.39,46.82,69990,0
+EQBK.US,D,20251215,000000,47.73,47.91,46.94,46.99,66992,0
+EQBK.US,D,20251216,000000,47.15,47.6,46.91,47.2,62926,0
+EQBK.US,D,20251217,000000,47.06,47.9,46.95,47.07,55954,0
+EQBK.US,D,20251218,000000,47.85,48.14,47.18,47.5,69167,0
+EQBK.US,D,20251219,000000,46.94,47.75,44.38,45.78,274615,0
+EQBK.US,D,20251222,000000,47.33,47.33,45.74,45.93,67933,0
+EQBK.US,D,20251223,000000,46.74,46.74,45.42,45.42,65166,0
+EQBK.US,D,20251224,000000,46.2,46.2,45,45.68,46799,0
+EQBK.US,D,20251226,000000,46.1,46.1,45.12,45.65,43760,0
+EQBK.US,D,20251229,000000,45.3,45.68,45.14,45.15,33041,0
+EQBK.US,D,20251230,000000,45.19,45.71,44.57,44.88,70270,0
+EQBK.US,D,20251231,000000,44.232,45.23,44.232,44.65,96188,0
+EQBK.US,D,20260102,000000,44.81,45.43,44.5,44.86,127221,0
+EQBK.US,D,20260105,000000,45.03,46.07,44.7,45.11,97954,0
+EQBK.US,D,20260106,000000,45.07,45.31,44.455,45.3,82246,0
+EQBK.US,D,20260107,000000,45.64,45.64,44.7,45.42,51974,0
+EQBK.US,D,20260108,000000,45.63,46.99,45.09,46.69,72893,0
+EQBK.US,D,20260109,000000,46.59,46.725,45.66,45.74,49493,0
+EQBK.US,D,20260112,000000,45.42,46.075,45.325,45.67,61666,0
+EQBK.US,D,20260113,000000,46.38,46.38,45.34,45.57,42396,0
+EQBK.US,D,20260114,000000,45.52,46.415,45,46.32,62965,0
+EQBK.US,D,20260115,000000,46.29,47.43,46.29,47.39,90923,0
+EQBK.US,D,20260116,000000,47.385,47.5399,46.9,46.92,69040,0
+EQBK.US,D,20260120,000000,46.49,46.925,46.31,46.49,52667,0
+EQBK.US,D,20260121,000000,46.387317,49.105,46.387317,49,162509,0
+EQBK.US,D,20260122,000000,49.36,50.07,48.22,48.9,225692,0
+EQBK.US,D,20260123,000000,47.39,48.41,45.03,45.18,97235,0
+EQBK.US,D,20260126,000000,45.04,45.66,44.525,45.48,75959,0
+EQBK.US,D,20260127,000000,45.29,46.54,45.25,45.6,96779,0
+EQBK.US,D,20260128,000000,45.51,45.57,44.93,45.19,78766,0
+EQBK.US,D,20260129,000000,45.44,46.33,45.1,46.26,111869,0
+EQBK.US,D,20260130,000000,46.15,46.36,45.485,46.12,92382,0
+EQBK.US,D,20260202,000000,45.54,47.295,45.54,47.13,119558,0
+EQBK.US,D,20260203,000000,47.32,48,46.66,47.36,88793,0
+EQBK.US,D,20260204,000000,47.9,48.66,47.2,47.26,84780,0
+EQBK.US,D,20260205,000000,47.69,48.01,46.8,47.55,108874,0
+EQBK.US,D,20260206,000000,47.62,48.25,47.2401,47.49,80293,0
+EQBK.US,D,20260209,000000,46.925,47.95,46.0673,47.46,78078,0
+EQBK.US,D,20260210,000000,47.09,47.83,46.235,46.69,123685,0
+EQBK.US,D,20260211,000000,46.77,47.32,45.71,46.13,74404,0
+EQBK.US,D,20260212,000000,46.5,46.56,45.06,46.37,141359,0
+EQBK.US,D,20260213,000000,46.625,46.625,45.5418,46.17,69037,0
+EQBK.US,D,20260217,000000,46.79,47,46.19,46.19,94265,0
+EQBK.US,D,20260218,000000,46.295,46.3,45.48,45.51,83779,0
diff --git a/daily/us/nyse stocks/1/eqt.us.txt b/daily/us/nyse stocks/1/eqt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4192f57a79a44f580864100d1a222026fac5b80b
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQT.US,D,20050225,000000,15.1232,15.2766,15.0866,15.1796,2021277.1369557,0
+EQT.US,D,20050228,000000,15.2152,15.3222,14.8867,15.144,1456369.218868,0
+EQT.US,D,20050301,000000,15.144,15.2518,15.0242,15.1539,1055328.5913642,0
+EQT.US,D,20050302,000000,15.1539,15.2251,15.0302,15.1123,1143534.5117064,0
+EQT.US,D,20050303,000000,15.2044,15.3399,15.1123,15.241,1764494.2886537,0
+EQT.US,D,20050304,000000,15.2815,15.437,15.1687,15.3954,792279.02540416,0
+EQT.US,D,20050307,000000,15.3954,15.4211,15.2815,15.3954,1709619.5865294,0
+EQT.US,D,20050308,000000,15.3954,15.5953,15.3954,15.5299,937722.04482102,0
+EQT.US,D,20050309,000000,15.5606,15.62,15.2459,15.2459,1972665.1107495,0
+EQT.US,D,20050310,000000,15.2459,15.2518,14.9589,15.0866,758170.78269753,0
+EQT.US,D,20050311,000000,15.0242,15.2201,15.0143,15.0559,949870.50441523,0
+EQT.US,D,20050314,000000,15.0866,15.3597,15.045,15.3251,1318770.2060909,0
+EQT.US,D,20050315,000000,15.3399,15.4063,15.0866,15.1073,1070218.3610206,0
+EQT.US,D,20050316,000000,15.0975,15.3251,15.0866,15.1232,608419.26858636,0
+EQT.US,D,20050317,000000,15.1846,15.2301,15.1023,15.1539,713876.34510034,0
+EQT.US,D,20050318,000000,15.2152,15.2726,15.0975,15.1687,809136.11193914,0
+EQT.US,D,20050321,000000,15.1687,15.1796,15.0094,15.1073,361055.69503593,0
+EQT.US,D,20050322,000000,15.0668,15.3073,14.8867,14.8867,1470479.9431658,0
+EQT.US,D,20050323,000000,14.7936,14.7936,14.2849,14.5768,2204346.7336302,0
+EQT.US,D,20050324,000000,14.6175,14.6225,14.4274,14.483,1536728.1012656,0
+EQT.US,D,20050328,000000,14.483,14.5977,14.4323,14.4937,743275.9608662,0
+EQT.US,D,20050329,000000,14.4937,14.6225,14.3759,14.3759,952623.93969711,0
+EQT.US,D,20050330,000000,14.4016,14.5501,14.3413,14.483,1096497.7536121,0
+EQT.US,D,20050331,000000,14.5768,14.6976,14.5661,14.6522,1094134.3462269,0
+EQT.US,D,20050401,000000,14.754,14.8401,14.6412,14.7887,787184.41230644,0
+EQT.US,D,20050404,000000,14.8817,14.8975,14.754,14.8659,874212.16547861,0
+EQT.US,D,20050405,000000,14.8401,15.0509,14.7936,15.0094,1102369.3911986,0
+EQT.US,D,20050406,000000,15.0094,15.0192,14.8293,14.8867,945164.90877935,0
+EQT.US,D,20050407,000000,14.8867,15.0609,14.8659,15.0242,1129030.7282069,0
+EQT.US,D,20050408,000000,15.0242,15.0242,14.8085,14.85,793064.13337262,0
+EQT.US,D,20050411,000000,14.8243,14.8293,14.6976,14.6976,1268195.9151811,0
+EQT.US,D,20050412,000000,14.6729,14.7135,14.5611,14.6412,1161955.7515686,0
+EQT.US,D,20050413,000000,14.6026,14.6571,14.462,14.473,846374.68216992,0
+EQT.US,D,20050414,000000,14.5414,14.6779,14.5145,14.5768,1332878.9095188,0
+EQT.US,D,20050415,000000,14.5501,14.6225,14.3672,14.3809,1061209.3228652,0
+EQT.US,D,20050418,000000,14.4887,14.758,14.4383,14.6175,1241927.6373743,0
+EQT.US,D,20050419,000000,14.6323,14.8194,14.5304,14.7382,1310930.241191,0
+EQT.US,D,20050420,000000,14.764,14.7738,14.468,14.468,722106.33789704,0
+EQT.US,D,20050421,000000,14.5354,14.6976,14.458,14.6412,915767.31388342,0
+EQT.US,D,20050422,000000,14.5868,14.6926,14.5047,14.6412,886362.64594273,0
+EQT.US,D,20050425,000000,14.7036,14.856,14.6976,14.85,819327.35900452,0
+EQT.US,D,20050426,000000,14.8659,15.0509,14.8134,14.9025,1049447.8598631,0
+EQT.US,D,20050427,000000,14.9233,14.9233,14.6571,14.758,1326608.1501209,0
+EQT.US,D,20050428,000000,14.7174,14.7174,14.5304,14.5661,924397.43892659,0
+EQT.US,D,20050429,000000,14.5661,14.7036,14.5145,14.7036,810308.21649951,0
+EQT.US,D,20050502,000000,14.6779,14.9074,14.6779,14.8975,731515.50829887,0
+EQT.US,D,20050503,000000,14.856,15.2518,14.85,15.1588,2109085.9563564,0
+EQT.US,D,20050504,000000,15.1994,15.2667,14.9738,15.2152,2071052.1738076,0
+EQT.US,D,20050505,000000,15.2152,15.3854,15.1796,15.2152,2110658.1931632,0
+EQT.US,D,20050506,000000,15.2459,15.2815,15.0915,15.1588,1060421.183592,0
+EQT.US,D,20050509,000000,15.1687,15.4637,15.1539,15.4111,2371738.4213749,0
+EQT.US,D,20050510,000000,15.3954,15.4943,15.3647,15.4844,1479502.1169758,0
+EQT.US,D,20050511,000000,15.4577,15.6003,15.3399,15.5863,1598673.8272811,0
+EQT.US,D,20050512,000000,15.5863,15.5863,15.2726,15.3073,1603765.4090738,0
+EQT.US,D,20050513,000000,15.2875,15.3162,14.9698,15.0975,1034159.9788299,0
+EQT.US,D,20050516,000000,15.0509,15.0975,14.9233,15.0866,1412067.7082261,0
+EQT.US,D,20050517,000000,15.045,15.1687,15.0094,15.1539,1560262.1420548,0
+EQT.US,D,20050518,000000,15.1687,15.3806,15.1588,15.3251,1120798.7145402,0
+EQT.US,D,20050519,000000,15.2964,15.33,15.1885,15.2618,751506.96409786,0
+EQT.US,D,20050520,000000,15.2726,15.2726,15.1123,15.134,696237.18190181,0
+EQT.US,D,20050523,000000,15.1846,15.3854,15.144,15.3597,1452055.6719988,0
+EQT.US,D,20050524,000000,15.2964,15.5141,15.2964,15.4735,1544572.1079055,0
+EQT.US,D,20050525,000000,15.4795,15.525,15.3756,15.4111,1044738.2224872,0
+EQT.US,D,20050526,000000,15.4637,15.5706,15.4577,15.5349,1166267.2775678,0
+EQT.US,D,20050527,000000,15.5349,15.8763,15.5349,15.7853,1678251.6434501,0
+EQT.US,D,20050531,000000,15.8209,16.2553,15.8209,16.2129,4614513.0071907,0
+EQT.US,D,20050601,000000,16.2129,16.7284,16.2129,16.7284,2846097.2204345,0
+EQT.US,D,20050602,000000,16.6621,16.952,16.6572,16.952,2070276.1597538,0
+EQT.US,D,20050603,000000,16.8769,17.0916,16.8304,16.9175,1920910.6317996,0
+EQT.US,D,20050606,000000,16.9175,16.9739,16.6977,16.8047,1057677.8526597,0
+EQT.US,D,20050607,000000,16.8304,17.0144,16.7531,16.8086,1659439.3652562,0
+EQT.US,D,20050608,000000,16.8086,16.8769,16.7581,16.8086,1045916.3896574,0
+EQT.US,D,20050609,000000,16.8611,16.8611,16.5959,16.8402,1318770.2060909,0
+EQT.US,D,20050610,000000,16.952,17.0303,16.8047,16.9987,1171362.9011005,0
+EQT.US,D,20050613,000000,16.9739,17.3153,16.9333,17.2945,1106282.8058211,0
+EQT.US,D,20050614,000000,17.2638,17.3153,17.1847,17.253,1165093.1521375,0
+EQT.US,D,20050615,000000,17.3054,17.3212,17.1579,17.2589,798551.80567204,0
+EQT.US,D,20050616,000000,17.2283,17.4163,17.2183,17.4163,648795.23938606,0
+EQT.US,D,20050617,000000,17.346,17.346,17.0659,17.1886,2469753.6443655,0
+EQT.US,D,20050620,000000,17.1787,17.2846,17.1015,17.2846,987898.22435431,0
+EQT.US,D,20050621,000000,17.2183,17.2896,17.1787,17.2084,858140.18691207,0
+EQT.US,D,20050622,000000,17.2084,17.2846,17.1579,17.2381,649188.29858777,0
+EQT.US,D,20050623,000000,17.2084,17.3262,17.1936,17.2431,691132.46445443,0
+EQT.US,D,20050624,000000,17.2283,17.4271,17.2134,17.2787,1686488.7092915,0
+EQT.US,D,20050627,000000,17.2283,17.3401,17.148,17.3054,830308.7662132,0
+EQT.US,D,20050628,000000,17.3212,17.4984,17.3212,17.4934,1178813.8485386,0
+EQT.US,D,20050629,000000,17.5192,17.5548,17.346,17.3965,1334447.1045858,0
+EQT.US,D,20050630,000000,17.4063,17.4321,17.2846,17.346,1236834.0347115,0
+EQT.US,D,20050701,000000,17.3509,17.5241,17.3509,17.5034,779728.41269356,0
+EQT.US,D,20050705,000000,17.5756,17.7696,17.5756,17.7339,739352.44189387,0
+EQT.US,D,20050706,000000,17.8052,17.83,17.5796,17.6003,704461.11208871,0
+EQT.US,D,20050707,000000,17.4222,17.729,17.4222,17.7241,821680.66203996,0
+EQT.US,D,20050708,000000,17.7241,17.9794,17.7241,17.9635,716224.59596093,0
+EQT.US,D,20050711,000000,17.9635,18.0249,17.9191,18.0199,738963.42443202,0
+EQT.US,D,20050712,000000,18.0199,18.105,17.9902,18.0496,775031.91097237,0
+EQT.US,D,20050713,000000,18.0596,18.1001,17.83,17.8616,833442.12504224,0
+EQT.US,D,20050714,000000,18.0496,18.213,17.7696,17.8507,1079244.5765704,0
+EQT.US,D,20050715,000000,17.8616,17.9852,17.7943,17.9081,758563.84189924,0
+EQT.US,D,20050718,000000,17.8666,17.9131,17.6874,17.7399,520212.33780907,0
+EQT.US,D,20050719,000000,17.7943,17.8052,17.6667,17.7537,855788.90474659,0
+EQT.US,D,20050720,000000,17.7696,17.83,17.6459,17.7587,993777.9454205,0
+EQT.US,D,20050721,000000,17.7745,17.7745,17.4835,17.6508,801289.07399449,0
+EQT.US,D,20050722,000000,17.6874,18.1813,17.6874,18.1813,1067868.0892902,0
+EQT.US,D,20050725,000000,18.0963,18.2545,18.0646,18.1921,674671.46842606,0
+EQT.US,D,20050726,000000,18.3208,18.3663,18.11,18.213,645264.77961544,0
+EQT.US,D,20050727,000000,18.1604,18.4336,18.1507,18.4277,856953.93626219,0
+EQT.US,D,20050728,000000,18.504,18.5187,18.213,18.2595,1492430.6323636,0
+EQT.US,D,20050729,000000,18.3208,18.4426,18.0704,18.121,963594.23212116,0
+EQT.US,D,20050801,000000,18.1604,18.2545,18.0803,18.116,553929.54218393,0
+EQT.US,D,20050802,000000,18.11,18.4574,18.11,18.4426,737004.19103327,0
+EQT.US,D,20050803,000000,18.4426,18.5959,18.3099,18.3772,626452.50142158,0
+EQT.US,D,20050804,000000,18.3149,18.4179,18.213,18.2338,845596.64724623,0
+EQT.US,D,20050805,000000,18.2595,18.2595,17.6202,17.819,1120407.6762085,0
+EQT.US,D,20050808,000000,17.8557,17.9378,17.6765,17.7033,1363069.6958629,0
+EQT.US,D,20050809,000000,17.729,17.8052,17.5548,17.6399,1704523.9629967,0
+EQT.US,D,20050810,000000,17.5954,17.7241,17.4835,17.5905,1141965.3062046,0
+EQT.US,D,20050811,000000,17.6251,17.8715,17.6152,17.8666,1019259.0943889,0
+EQT.US,D,20050812,000000,17.8557,17.9031,17.7191,17.8408,1116096.1502093,0
+EQT.US,D,20050815,000000,17.7943,18.0199,17.7943,17.9635,1071011.5524689,0
+EQT.US,D,20050816,000000,17.924,18.0496,17.7943,17.8141,1260354.9398463,0
+EQT.US,D,20050817,000000,17.7537,17.83,17.5192,17.5598,1101972.2902569,0
+EQT.US,D,20050818,000000,17.4984,17.6508,17.3569,17.6003,1413242.8440913,0
+EQT.US,D,20050819,000000,17.7537,18.0149,17.6825,17.9745,1121579.7807689,0
+EQT.US,D,20050822,000000,17.9902,18.121,17.9378,18.0863,1162340.7272905,0
+EQT.US,D,20050823,000000,18.1367,18.3772,18.1367,18.3001,1531637.5299079,0
+EQT.US,D,20050824,000000,18.3565,18.6562,18.3258,18.504,1213313.1295769,0
+EQT.US,D,20050825,000000,18.4781,18.5702,18.4277,18.5237,793847.22047113,0
+EQT.US,D,20050826,000000,18.5237,18.5594,18.3565,18.3713,592348.3004548,0
+EQT.US,D,20050829,000000,18.3713,18.6969,18.3663,18.6969,956145.30555304,0
+EQT.US,D,20050830,000000,18.7236,18.9018,18.6465,18.8859,1038075.4143225,0
+EQT.US,D,20050831,000000,18.9068,19.2383,18.8918,19.2343,1239580.3969487,0
+EQT.US,D,20050901,000000,19.2848,19.5233,19.2848,19.4313,1103155.5096019,0
+EQT.US,D,20050902,000000,19.4263,19.5342,19.1937,19.3005,734847.92281619,0
+EQT.US,D,20050906,000000,19.457,19.8607,19.457,19.8449,1446365.9127063,0
+EQT.US,D,20050907,000000,19.8657,20.2042,19.7212,19.8924,1121385.7772554,0
+EQT.US,D,20050908,000000,19.8973,19.9637,19.742,19.7479,1000056.7882982,0
+EQT.US,D,20050909,000000,19.7845,19.9171,19.7261,19.8152,1070025.3679423,0
+EQT.US,D,20050912,000000,19.835,19.9221,19.7321,19.7578,830696.77324007,0
+EQT.US,D,20050913,000000,19.742,19.8509,19.5124,19.5391,1039837.612903,0
+EQT.US,D,20050914,000000,19.6153,19.6906,19.5124,19.5342,1104917.7081823,0
+EQT.US,D,20050915,000000,19.457,19.5639,19.3471,19.3857,1527328.0247786,0
+EQT.US,D,20050916,000000,19.3857,19.6906,19.3412,19.636,1303287.3111095,0
+EQT.US,D,20050919,000000,19.7261,20.0092,19.7123,19.943,853438.63301606,0
+EQT.US,D,20050920,000000,19.8973,20.1785,19.742,19.9746,1578097.3296368,0
+EQT.US,D,20050921,000000,19.9478,20.3547,19.8449,19.9587,1085506.2420538,0
+EQT.US,D,20050922,000000,19.9587,19.9746,19.5441,19.7371,608024.18851473,0
+EQT.US,D,20050923,000000,19.7479,19.7479,19.5184,19.5589,708975.73551606,0
+EQT.US,D,20050926,000000,19.5589,19.5688,19.3669,19.5124,1524379.5755482,0
+EQT.US,D,20050927,000000,19.5184,19.5391,19.3896,19.4461,765815.73364901,0
+EQT.US,D,20050928,000000,19.4867,19.9844,19.4313,19.9746,1083169.1059777,0
+EQT.US,D,20050929,000000,19.9221,19.9954,19.3609,19.8559,1687272.806825,0
+EQT.US,D,20050930,000000,19.8399,20.122,19.8152,19.927,1594158.1934187,0
+EQT.US,D,20051003,000000,19.9478,20.3001,19.9478,20.0755,1145491.7242353,0
+EQT.US,D,20051004,000000,20.4735,21.0087,20.0141,20.0201,1720789.9450767,0
+EQT.US,D,20051005,000000,19.8973,19.8973,19.0096,19.0146,1523013.4674745,0
+EQT.US,D,20051006,000000,19.1887,19.8252,18.774,19.3511,8791325.7958821,0
+EQT.US,D,20051007,000000,19.5441,19.8973,19.4728,19.8043,3377676.9516092,0
+EQT.US,D,20051010,000000,19.8449,19.8449,19.2234,19.2441,1604157.4578405,0
+EQT.US,D,20051011,000000,19.3115,19.5124,19.1531,19.2441,1263098.2707784,0
+EQT.US,D,20051012,000000,19.2848,19.3609,18.6879,18.784,1200963.5934244,0
+EQT.US,D,20051013,000000,18.6722,18.6722,17.6053,18.1764,2686346.4419014,0
+EQT.US,D,20051014,000000,18.1764,18.6247,17.8557,18.6098,1088059.6112124,0
+EQT.US,D,20051017,000000,19.5391,19.5391,18.7533,18.7988,1658058.1006579,0
+EQT.US,D,20051018,000000,18.8157,18.9126,18.4237,18.4336,929095.96151771,0
+EQT.US,D,20051019,000000,18.3663,18.6058,17.8616,18.5801,951436.67861226,0
+EQT.US,D,20051020,000000,19.3115,19.4619,18.1317,18.3565,1832508.6870739,0
+EQT.US,D,20051021,000000,18.494,18.8601,18.3663,18.5851,1483421.5942082,0
+EQT.US,D,20051024,000000,18.6722,19.0512,18.5851,19.0413,1270545.1764766,0
+EQT.US,D,20051025,000000,19.0304,19.3164,18.9018,19.2907,1046310.4592941,0
+EQT.US,D,20051026,000000,19.2145,19.3709,18.9225,19.0304,774440.80651737,0
+EQT.US,D,20051027,000000,18.9889,19.1838,18.6831,18.774,1158820.3718696,0
+EQT.US,D,20051028,000000,18.8968,19.5955,18.79,19.5589,1325042.9863588,0
+EQT.US,D,20051031,000000,19.6055,19.9587,19.4728,19.7163,1393253.4091623,0
+EQT.US,D,20051101,000000,19.6906,19.8607,19.5441,19.549,1846429.4495981,0
+EQT.US,D,20051102,000000,19.4975,19.8301,19.4619,19.8092,1057283.783023,0
+EQT.US,D,20051103,000000,19.8043,19.8866,19.3412,19.7678,1340133.8325735,0
+EQT.US,D,20051104,000000,19.742,19.8202,19.356,19.5025,654481.96737376,0
+EQT.US,D,20051107,000000,19.5025,19.6559,19.1789,19.3254,745232.16296005,0
+EQT.US,D,20051108,000000,19.1333,19.3857,18.9641,19.066,1369534.4587743,0
+EQT.US,D,20051109,000000,18.8761,19.2293,18.784,18.8504,3276925.4707312,0
+EQT.US,D,20051110,000000,18.8047,18.9126,18.4079,18.7186,1431085.1047181,0
+EQT.US,D,20051111,000000,18.6831,18.8918,18.4426,18.6879,989467.42985626,0
+EQT.US,D,20051114,000000,18.7236,19.0363,18.6465,18.973,990250.51695478,0
+EQT.US,D,20051115,000000,18.8255,19.0413,18.6722,18.6969,933801.55715359,0
+EQT.US,D,20051116,000000,18.7336,18.8651,18.6198,18.8601,889503.07781654,0
+EQT.US,D,20051117,000000,18.9889,19.2036,18.7493,18.8761,1112174.6521069,0
+EQT.US,D,20051118,000000,18.9542,19.0205,18.7493,18.9948,1393836.4301376,0
+EQT.US,D,20051121,000000,19.0205,19.2808,18.8552,19.2808,1491455.5626216,0
+EQT.US,D,20051122,000000,19.2907,19.4154,19.1383,19.4006,1166077.3157942,0
+EQT.US,D,20051123,000000,19.3758,19.549,19.2383,19.4767,778566.41248285,0
+EQT.US,D,20051125,000000,19.5342,19.7163,19.4767,19.7163,385945.73954929,0
+EQT.US,D,20051128,000000,19.6906,19.6906,19.3214,19.3254,1167243.3577447,0
+EQT.US,D,20051129,000000,19.3312,19.5282,19.1887,19.2234,1191554.4230227,0
+EQT.US,D,20051130,000000,19.3214,19.4313,19.0621,19.0769,1596515.5381941,0
+EQT.US,D,20051201,000000,19.1235,19.4975,19.0769,19.4916,1680211.8872838,0
+EQT.US,D,20051202,000000,19.5184,19.5184,19.1591,19.4213,1348757.8950069,0
+EQT.US,D,20051205,000000,19.3857,19.5846,19.1739,19.1987,1600041.9562248,0
+EQT.US,D,20051206,000000,19.27,19.356,19.0304,19.0918,1754695.0903552,0
+EQT.US,D,20051207,000000,19.1383,19.3065,18.8968,19.0512,1179016.9459667,0
+EQT.US,D,20051208,000000,19.0621,19.1838,18.8859,19.163,1231149.3275937,0
+EQT.US,D,20051209,000000,19.2541,19.2748,18.9126,19.0096,1243109.8462843,0
+EQT.US,D,20051212,000000,19.1531,19.3214,19.072,19.2848,1607099.8444611,0
+EQT.US,D,20051213,000000,19.3412,19.5688,19.2848,19.4867,1388350.778708,0
+EQT.US,D,20051214,000000,19.6113,20.1586,19.6055,20.0498,2264329.1845069,0
+EQT.US,D,20051215,000000,20.0548,20.0904,19.7371,19.9221,974957.5837469,0
+EQT.US,D,20051216,000000,20.1012,20.122,18.8761,18.9285,7034661.3677786,0
+EQT.US,D,20051219,000000,18.9335,18.9789,18.6355,18.8255,2312934.1376683,0
+EQT.US,D,20051220,000000,18.8097,19.1126,18.78,19.0769,2190234.9988974,0
+EQT.US,D,20051221,000000,19.0918,19.1987,18.9492,19.0413,1289367.5590202,0
+EQT.US,D,20051222,000000,19.0413,19.1789,18.9433,19.0463,1137652.7697704,0
+EQT.US,D,20051223,000000,19.0819,19.163,18.9997,19.0819,985553.00479863,0
+EQT.US,D,20051227,000000,19.0205,19.0205,18.6722,18.7186,913220.00733456,0
+EQT.US,D,20051228,000000,18.794,18.8859,18.5901,18.6879,1029262.4005506,0
+EQT.US,D,20051229,000000,18.9126,18.9997,18.6247,18.6672,695060.02516662,0
+EQT.US,D,20051230,000000,18.5444,18.79,18.3713,18.7186,980057.24901946,0
+EQT.US,D,20060103,000000,18.784,19.27,18.7691,19.1987,1053171.3127121,0
+EQT.US,D,20060104,000000,19.1284,19.5074,19.066,19.4362,1582794.8417929,0
+EQT.US,D,20060105,000000,19.4867,19.5441,19.2145,19.4105,1401684.4785172,0
+EQT.US,D,20060106,000000,19.5639,19.6609,19.3758,19.6609,1457345.299045,0
+EQT.US,D,20060109,000000,19.742,19.8716,19.4619,19.5639,1846429.4495981,0
+EQT.US,D,20060110,000000,19.5124,19.8509,19.4461,19.835,990054.4925714,0
+EQT.US,D,20060111,000000,19.8043,19.9063,19.6767,19.8816,1236834.0347115,0
+EQT.US,D,20060112,000000,19.8152,19.8449,19.4767,19.5025,1145296.7102869,0
+EQT.US,D,20060113,000000,19.4728,19.7014,19.4669,19.6055,630963.08310904,0
+EQT.US,D,20060117,000000,19.5688,19.7678,19.5391,19.7578,924397.43892659,0
+EQT.US,D,20060118,000000,19.5124,19.7123,19.3857,19.4867,1275841.8765675,0
+EQT.US,D,20060119,000000,19.5391,19.5391,19.3254,19.4619,1395804.7574509,0
+EQT.US,D,20060120,000000,19.4867,19.7064,19.4867,19.5391,1163924.078882,0
+EQT.US,D,20060123,000000,19.6153,19.6262,19.2848,19.3511,937722.04482102,0
+EQT.US,D,20060124,000000,19.3164,19.457,19.1838,19.4313,1006911.5791064,0
+EQT.US,D,20060125,000000,19.4263,19.4263,19.1591,19.2907,1416965.2865055,0
+EQT.US,D,20060126,000000,19.2907,19.2907,18.2743,18.4683,3630925.2984006,0
+EQT.US,D,20060127,000000,18.494,18.8859,18.398,18.7395,2244923.7809881,0
+EQT.US,D,20060130,000000,18.7336,18.8454,18.5702,18.7236,1619840.4189453,0
+EQT.US,D,20060131,000000,18.7236,18.9018,18.6415,18.8255,2406632.7824849,0
+EQT.US,D,20060201,000000,18.8157,18.973,18.6158,18.6355,1281136.5557885,0
+EQT.US,D,20060202,000000,18.6247,18.7029,18.4426,18.6058,1351697.2503224,0
+EQT.US,D,20060203,000000,18.5187,18.6514,18.504,18.5901,939090.17376476,0
+EQT.US,D,20060206,000000,18.5702,18.7493,18.5187,18.5297,1570448.3369454,0
+EQT.US,D,20060207,000000,18.5544,18.5544,18.2792,18.2951,1376593.3574457,0
+EQT.US,D,20060208,000000,18.4179,18.4179,18.0052,18.0249,2364493.6026699,0
+EQT.US,D,20060209,000000,17.9952,18.2021,17.8715,17.8715,1352285.3234726,0
+EQT.US,D,20060210,000000,17.8457,17.9488,17.6825,17.7241,1279949.2947037,0
+EQT.US,D,20060213,000000,17.6716,17.8715,17.6102,17.819,1075512.0298066,0
+EQT.US,D,20060214,000000,17.7132,17.729,17.3717,17.4835,1802717.0225413,0
+EQT.US,D,20060215,000000,17.4578,17.6924,17.437,17.4885,1325630.049074,0
+EQT.US,D,20060216,000000,17.4787,17.7805,17.4628,17.7805,1326800.1327644,0
+EQT.US,D,20060217,000000,17.7805,18.0496,17.729,17.8982,1102172.3563802,0
+EQT.US,D,20060221,000000,17.9031,18.1001,17.8666,17.924,736807.15621494,0
+EQT.US,D,20060222,000000,17.8774,18.0646,17.8557,18.0596,1207037.3180041,0
+EQT.US,D,20060223,000000,18.0111,18.1872,17.8666,17.9794,868133.38872415,0
+EQT.US,D,20060224,000000,18.0803,18.3416,18.0446,18.213,1294857.2521895,0
+EQT.US,D,20060227,000000,18.4426,18.6514,18.393,18.4426,2855303.2934082,0
+EQT.US,D,20060228,000000,18.4277,18.5594,18.3366,18.5494,2254717.9271119,0
+EQT.US,D,20060301,000000,18.6305,18.6305,18.4129,18.5237,1789779.4132388,0
+EQT.US,D,20060302,000000,18.5444,19.0304,18.5444,18.8504,2668900.2717813,0
+EQT.US,D,20060303,000000,18.8255,18.9225,18.7029,18.7395,979471.19673927,0
+EQT.US,D,20060306,000000,18.7395,18.8968,18.6247,18.6782,1404815.8164763,0
+EQT.US,D,20060307,000000,18.6305,18.6969,18.5444,18.6247,2251583.5578479,0
+EQT.US,D,20060308,000000,18.5741,18.6672,17.9695,18.4336,2920769.3748446,0
+EQT.US,D,20060309,000000,18.4831,18.5741,18.393,18.4179,1098449.913966,0
+EQT.US,D,20060310,000000,18.4129,18.6198,18.3049,18.4831,909102.48484879,0
+EQT.US,D,20060313,000000,18.4683,18.6158,18.4237,18.4514,1220758.0144052,0
+EQT.US,D,20060314,000000,18.398,18.7079,18.3772,18.6879,1086294.3813271,0
+EQT.US,D,20060315,000000,18.6198,18.6969,18.5187,18.6355,981433.46144292,0
+EQT.US,D,20060316,000000,18.6158,19.1739,18.5959,19.1333,1360129.3301123,0
+EQT.US,D,20060317,000000,19.2748,19.3214,19.1789,19.27,2299024.4899286,0
+EQT.US,D,20060320,000000,19.2343,19.259,18.9225,19.0205,1358946.1107674,0
+EQT.US,D,20060321,000000,19.0255,19.0255,18.5959,18.6562,1478520.984624,0
+EQT.US,D,20060322,000000,18.7186,18.7395,18.494,18.6415,1199397.4192275,0
+EQT.US,D,20060323,000000,18.6008,18.6672,18.4623,18.4733,1309359.0148191,0
+EQT.US,D,20060324,000000,18.4781,18.6415,18.3466,18.5347,875186.22478566,0
+EQT.US,D,20060327,000000,18.5088,18.6098,18.4179,18.5088,707602.5543975,0
+EQT.US,D,20060328,000000,18.4366,18.6305,18.3565,18.5643,2057148.5886777,0
+EQT.US,D,20060329,000000,18.6562,18.9225,18.5741,18.8047,1249572.5883258,0
+EQT.US,D,20060330,000000,18.8207,18.8344,18.6415,18.6879,562162.56628553,0
+EQT.US,D,20060331,000000,18.6879,18.7593,18.4277,18.6247,1492236.6288501,0
+EQT.US,D,20060403,000000,18.5901,18.8761,18.5138,18.6722,1497724.3011496,0
+EQT.US,D,20060404,000000,18.6098,18.6098,18.3613,18.5088,1540648.5889331,0
+EQT.US,D,20060405,000000,18.504,18.7493,18.3822,18.6198,1001813.9347038,0
+EQT.US,D,20060406,000000,18.6415,18.79,18.5959,18.7236,1024755.860603,0
+EQT.US,D,20060407,000000,18.7127,18.7336,18.4179,18.4466,996127.20671606,0
+EQT.US,D,20060410,000000,18.4277,18.5702,18.3872,18.4466,1069631.2983056,0
+EQT.US,D,20060411,000000,18.403,18.4366,18.0199,18.0803,2033622.6313682,0
+EQT.US,D,20060412,000000,18.0398,18.1457,17.8616,17.9191,1079048.5521871,0
+EQT.US,D,20060413,000000,17.8874,17.9585,17.825,17.8557,1390509.067795,0
+EQT.US,D,20060417,000000,17.83,17.9852,17.8141,17.9438,755234.45868681,0
+EQT.US,D,20060418,000000,17.9328,18.2902,17.924,18.2743,1769982.9713881,0
+EQT.US,D,20060419,000000,18.2951,18.5347,18.2951,18.5088,939090.17376476,0
+EQT.US,D,20060420,000000,18.504,18.6098,18.3149,18.4781,821488.67939645,0
+EQT.US,D,20060421,000000,18.6058,18.7336,18.5237,18.7029,1158038.295206,0
+EQT.US,D,20060424,000000,18.7029,18.8207,18.6198,18.7493,1989124.085908,0
+EQT.US,D,20060425,000000,18.7443,18.7593,18.4881,18.494,1895439.587181,0
+EQT.US,D,20060426,000000,18.5088,18.5801,18.2842,18.4179,1769591.9330564,0
+EQT.US,D,20060427,000000,18.3416,18.5801,17.9537,18.2387,1257804.6019925,0
+EQT.US,D,20060428,000000,18.213,18.4514,18.0446,18.116,1305429.433237,0
+EQT.US,D,20060501,000000,18.116,18.2902,18.0398,18.1317,1345615.4422631,0
+EQT.US,D,20060502,000000,18.1001,18.1764,17.9902,18.0596,1353073.462746,0
+EQT.US,D,20060503,000000,17.9378,18.0052,17.7805,17.9378,1563398.5321888,0
+EQT.US,D,20060504,000000,17.9191,18.11,17.8982,17.9081,770333.38838125,0
+EQT.US,D,20060505,000000,17.9378,18.0753,17.9191,18.0596,970653.13079246,0
+EQT.US,D,20060508,000000,18.0596,18.1654,17.8923,18.0596,918899.66227749,0
+EQT.US,D,20060509,000000,18.0249,18.0963,17.9191,18.0249,901461.57563717,0
+EQT.US,D,20060510,000000,18.0496,18.1604,17.8616,17.9191,1165289.1765208,0
+EQT.US,D,20060511,000000,17.8666,17.9438,17.7854,17.8557,1491253.4756285,0
+EQT.US,D,20060512,000000,17.8349,17.9378,17.6508,17.6983,1816441.7606822,0
+EQT.US,D,20060515,000000,17.4984,17.7745,17.4113,17.6251,1128435.582012,0
+EQT.US,D,20060516,000000,17.6825,17.7903,17.5241,17.5548,1264272.3962087,0
+EQT.US,D,20060517,000000,17.4519,17.6617,17.1787,17.2431,1434998.5193407,0
+EQT.US,D,20060518,000000,17.2589,17.3054,16.8512,16.9175,1533199.662365,0
+EQT.US,D,20060519,000000,16.9827,17.0818,16.6671,16.952,1484397.6743852,0
+EQT.US,D,20060522,000000,16.7838,17.0144,16.58,16.8304,2096542.4166906,0
+EQT.US,D,20060523,000000,16.8868,16.9887,16.6265,16.6572,2050677.7631566,0
+EQT.US,D,20060524,000000,16.6572,16.773,16.4275,16.7225,1847801.6202818,0
+EQT.US,D,20060525,000000,16.8047,17.0609,16.7334,16.9937,801289.07399449,0
+EQT.US,D,20060526,000000,17.0411,17.0411,16.8966,16.9223,796790.6175266,0
+EQT.US,D,20060530,000000,17.1422,17.4787,17.0194,17.0511,2078907.2952319,0
+EQT.US,D,20060531,000000,17.0144,17.3153,17.0144,17.1689,1401684.4785172,0
+EQT.US,D,20060601,000000,17.1689,17.4934,16.9827,17.4885,1993438.6432121,0
+EQT.US,D,20060602,000000,17.6508,17.6983,17.4024,17.6003,946344.08638446,0
+EQT.US,D,20060605,000000,17.5241,17.7439,17.4835,17.5499,2193371.3890313,0
+EQT.US,D,20060606,000000,17.5399,17.5954,17.0254,17.148,1378941.6083063,0
+EQT.US,D,20060607,000000,17.1422,17.3569,16.952,16.9827,995742.23099407,0
+EQT.US,D,20060608,000000,16.958,17.0818,16.6938,17.0411,1101581.2519251,0
+EQT.US,D,20060609,000000,17.0659,17.1273,16.8353,16.968,935558.70355917,0
+EQT.US,D,20060612,000000,16.9273,17.0254,16.773,16.8047,1016127.7564297,0
+EQT.US,D,20060613,000000,16.7641,16.8719,16.286,16.4375,1667473.3336696,0
+EQT.US,D,20060614,000000,16.4375,16.5443,16.2503,16.5146,1197435.1545238,0
+EQT.US,D,20060615,000000,16.6107,16.8908,16.4839,16.8769,1251927.9122311,0
+EQT.US,D,20060616,000000,17.0411,17.0609,16.6671,16.8868,1252121.9157446,0
+EQT.US,D,20060619,000000,16.8669,16.8868,16.3643,16.392,1094134.3462269,0
+EQT.US,D,20060620,000000,16.3831,16.4642,16.1148,16.3177,1394822.6146642,0
+EQT.US,D,20060621,000000,16.3544,16.6423,16.3227,16.3978,1177833.7266217,0
+EQT.US,D,20060622,000000,16.3384,16.3871,16.1148,16.2079,1815269.6561218,0
+EQT.US,D,20060623,000000,16.2603,17.1372,16.2603,16.9472,3150692.8408846,0
+EQT.US,D,20060626,000000,16.9472,16.9887,16.7136,16.8512,1104135.6315187,0
+EQT.US,D,20060627,000000,17.0511,17.2738,16.9887,17.1936,1910911.3673777,0
+EQT.US,D,20060628,000000,17.2688,17.2945,16.9987,17.0461,1246043.1389902,0
+EQT.US,D,20060629,000000,17.148,17.1579,16.8353,17.0916,1812912.3113465,0
+EQT.US,D,20060630,000000,17.1422,17.1886,16.9333,17.0916,1803693.1027183,0
+EQT.US,D,20060703,000000,17.1787,17.2134,17.0095,17.2035,235405.0757298,0
+EQT.US,D,20060705,000000,17.1886,17.1936,16.963,17.1173,1627096.3524349,0
+EQT.US,D,20060706,000000,17.0966,17.2431,17.0511,17.1689,1618079.2307998,0
+EQT.US,D,20060707,000000,17.2183,17.3262,16.9887,17.0561,912045.88190426,0
+EQT.US,D,20060710,000000,17.1372,17.4578,17.1173,17.3262,1326017.0456659,0
+EQT.US,D,20060711,000000,17.3262,17.5301,17.3262,17.5084,1473225.294968,0
+EQT.US,D,20060712,000000,17.437,17.5796,17.3668,17.4271,1437357.8849858,0
+EQT.US,D,20060713,000000,17.4113,17.5499,17.3054,17.3717,1992851.5804968,0
+EQT.US,D,20060714,000000,17.3717,17.4934,17.1629,17.2134,1864072.6545366,0
+EQT.US,D,20060717,000000,17.1629,17.1936,16.7681,16.8304,1676685.469253,0
+EQT.US,D,20060718,000000,16.8047,16.8719,16.6057,16.7225,1318179.101636,0
+EQT.US,D,20060719,000000,16.6977,17.3312,16.6621,17.3104,2084584.929305,0
+EQT.US,D,20060720,000000,17.2945,17.4934,17.0461,17.0659,1520463.1296207,0
+EQT.US,D,20060721,000000,17.0352,17.1936,17.0194,17.1173,1653162.5432485,0
+EQT.US,D,20060724,000000,17.1629,17.4578,17.148,17.4163,903414.74642611,0
+EQT.US,D,20060725,000000,17.447,17.9191,17.4321,17.8557,2514442.1515994,0
+EQT.US,D,20060726,000000,17.7439,18.0863,17.7439,18.0704,2989573.9334079,0
+EQT.US,D,20060727,000000,18.1714,18.5138,18.0052,18.1813,2648705.7185543,0
+EQT.US,D,20060728,000000,18.2338,18.4366,18.1872,18.3149,1368162.2880907,0
+EQT.US,D,20060731,000000,18.2644,18.4366,18.2644,18.3713,1741565.4984091,0
+EQT.US,D,20060801,000000,18.3565,18.4277,18.2595,18.3663,1269769.1624229,0
+EQT.US,D,20060802,000000,18.393,18.498,18.1764,18.2446,1559275.9575283,0
+EQT.US,D,20060803,000000,18.1258,18.2792,18.0052,18.0149,1186847.8169518,0
+EQT.US,D,20060804,000000,18.121,18.2071,17.9852,18.2021,1120599.658852,0
+EQT.US,D,20060807,000000,18.1507,18.213,17.9952,18.0446,1016324.7912481,0
+EQT.US,D,20060808,000000,18.0249,18.2387,17.9585,18.213,1915427.00124,0
+EQT.US,D,20060809,000000,18.2021,18.4831,18.1407,18.2743,1461070.772764,0
+EQT.US,D,20060810,000000,18.213,18.2792,17.9695,18.2743,1225268.5960926,0
+EQT.US,D,20060811,000000,18.2178,18.2545,18.0052,18.0704,1234283.6968578,0
+EQT.US,D,20060814,000000,18.0803,18.1407,17.8982,17.9952,1249965.6475275,0
+EQT.US,D,20060815,000000,18.3565,18.3713,18.0398,18.3515,1441466.3135569,0
+EQT.US,D,20060816,000000,18.4514,18.6622,18.3565,18.4129,1459504.598567,0
+EQT.US,D,20060817,000000,18.3366,18.4129,18.0299,18.0963,799336.9136405,0
+EQT.US,D,20060818,000000,18.0913,18.2387,18.0803,18.1971,478853.21378762,0
+EQT.US,D,20060821,000000,18.1654,18.2644,18.0753,18.105,732691.65459911,0
+EQT.US,D,20060822,000000,18.0803,18.1813,17.9952,18.1604,1137066.7174902,0
+EQT.US,D,20060823,000000,18.1555,18.2071,17.7805,17.8715,1005145.3387861,0
+EQT.US,D,20060824,000000,17.9081,18.0149,17.7854,17.9902,819720.41820623,0
+EQT.US,D,20060825,000000,17.9902,18.1921,17.924,18.0803,729167.25743828,0
+EQT.US,D,20060828,000000,18.0596,18.2644,17.9279,18.2178,945945.97500793,0
+EQT.US,D,20060829,000000,18.3208,18.3613,18.0963,18.3515,1894446.3296094,0
+EQT.US,D,20060830,000000,18.3822,18.494,18.2178,18.4514,1994422.8068688,0
+EQT.US,D,20060831,000000,18.4831,18.8304,18.4831,18.8047,2164758.9021038,0
+EQT.US,D,20060901,000000,18.8047,19.0304,18.7029,18.8157,2075955.8146968,0
+EQT.US,D,20060905,000000,18.8304,19.0967,18.7236,19.0463,3019167.5526872,0
+EQT.US,D,20060906,000000,18.9433,19.1235,18.6919,18.784,2961732.4083593,0
+EQT.US,D,20060907,000000,18.7236,18.9018,18.5544,18.6247,2122613.659679,0
+EQT.US,D,20060908,000000,18.5901,18.6969,18.3822,18.4079,2020885.0881889,0
+EQT.US,D,20060911,000000,18.3416,18.4623,18.0249,18.1555,1889354.7478167,0
+EQT.US,D,20060912,000000,18.1604,18.3565,18.1604,18.2485,816384.97238402,0
+EQT.US,D,20060913,000000,18.2071,18.4466,18.2071,18.3772,768953.13421793,0
+EQT.US,D,20060914,000000,18.3713,18.6008,18.1555,18.2178,1656696.034324,0
+EQT.US,D,20060915,000000,18.2902,18.3099,18.0803,18.1367,1351697.2503224,0
+EQT.US,D,20060918,000000,18.11,18.213,18.0349,18.0963,2363700.4112217,0
+EQT.US,D,20060919,000000,18.121,18.2446,17.8507,17.9635,1909152.2001021,0
+EQT.US,D,20060920,000000,17.9488,18.0052,17.7646,17.8003,1723720.2064776,0
+EQT.US,D,20060921,000000,17.8616,18.0199,17.7082,17.9695,1912878.6842562,0
+EQT.US,D,20060922,000000,17.9378,17.9902,17.6508,17.6924,973787.50005647,0
+EQT.US,D,20060925,000000,17.6508,17.6765,17.4063,17.6202,1640230.9965558,0
+EQT.US,D,20060926,000000,17.5845,17.7903,17.5845,17.7854,1186260.7542367,0
+EQT.US,D,20060927,000000,17.7498,18.0753,17.6558,18.0496,1650222.1774979,0
+EQT.US,D,20060928,000000,18.0863,18.1507,17.825,17.8774,845785.59858484,0
+EQT.US,D,20060929,000000,17.9438,17.9695,17.7646,17.8457,942420.56741214,0
+EQT.US,D,20061002,000000,17.8141,18.1921,17.7696,18.1872,1740785.4426155,0
+EQT.US,D,20061003,000000,18.11,18.1407,17.9695,18.0398,1530853.4323744,0
+EQT.US,D,20061004,000000,18.0002,18.3565,17.9378,18.3565,2121630.5064573,0
+EQT.US,D,20061005,000000,18.3565,18.6415,18.3366,18.6415,2496988.9084345,0
+EQT.US,D,20061006,000000,18.5901,18.6355,18.3258,18.4237,951436.67861226,0
+EQT.US,D,20061009,000000,18.3663,18.4881,18.2902,18.4683,683102.53778096,0
+EQT.US,D,20061010,000000,18.4831,18.6247,18.4129,18.498,1089427.7401562,0
+EQT.US,D,20061011,000000,18.4466,18.6722,18.4466,18.5741,885972.61804592,0
+EQT.US,D,20061012,000000,18.6247,18.6247,18.4733,18.6198,689764.33551069,0
+EQT.US,D,20061013,000000,18.4426,18.6879,18.4426,18.6098,854219.69924464,0
+EQT.US,D,20061016,000000,18.5594,19.0047,18.5594,18.9335,1422841.9762667,0
+EQT.US,D,20061017,000000,18.9335,19.1987,18.9018,18.9285,1311902.2796282,0
+EQT.US,D,20061018,000000,18.9542,19.0463,18.8157,18.8454,1275253.8034175,0
+EQT.US,D,20061019,000000,18.8047,19.0146,18.8047,19.0096,1505569.3182243,0
+EQT.US,D,20061020,000000,18.9997,19.2808,18.9068,19.2541,953597.99900418,0
+EQT.US,D,20061023,000000,19.1591,19.452,19.1333,19.4461,1308771.952104,0
+EQT.US,D,20061024,000000,19.3857,19.8559,19.3362,19.7895,5905439.6673632,0
+EQT.US,D,20061025,000000,19.7845,20.4438,19.6954,20.4071,3761274.4402979,0
+EQT.US,D,20061026,000000,20.1527,21.6055,20.0003,21.2493,5818608.9490093,0
+EQT.US,D,20061027,000000,21.1731,21.2344,20.8158,20.8752,2897248.4697099,0
+EQT.US,D,20061030,000000,20.7327,20.7327,20.4735,20.5703,1784488.7757577,0
+EQT.US,D,20061031,000000,20.5703,20.7128,20.4378,20.6723,1023378.6377446,0
+EQT.US,D,20061101,000000,20.7425,20.7425,20.4378,20.6407,1197633.1997772,0
+EQT.US,D,20061102,000000,20.4892,20.8504,20.4892,20.8296,988290.27312107,0
+EQT.US,D,20061103,000000,20.891,21.2236,20.5853,20.7178,1252315.9192581,0
+EQT.US,D,20061106,000000,20.7485,20.9118,20.611,20.8405,837750.61973655,0
+EQT.US,D,20061107,000000,20.8109,20.9672,20.7376,20.795,666042.35381785,0
+EQT.US,D,20061108,000000,20.6367,21.2236,20.5496,21.1008,1095903.6178521,0
+EQT.US,D,20061109,000000,21.1522,21.2543,21.0127,21.0791,1107468.0460361,0
+EQT.US,D,20061110,000000,21.0791,21.1365,20.9326,21.0533,465919.64622497,0
+EQT.US,D,20061113,000000,21.1365,21.2096,20.9979,21.1731,717008.69349443,0
+EQT.US,D,20061114,000000,21.2037,21.3958,21.1474,21.3621,801289.07399449,0
+EQT.US,D,20061115,000000,21.3918,21.6916,21.3671,21.652,2025000.5898048,0
+EQT.US,D,20061116,000000,21.7016,21.8045,21.5788,21.652,2322153.3462966,0
+EQT.US,D,20061117,000000,21.6372,21.6372,21.1731,21.5788,1110600.3944302,0
+EQT.US,D,20061120,000000,21.5561,21.7688,21.4987,21.6372,1023578.7038678,0
+EQT.US,D,20061121,000000,21.7174,21.7174,21.4987,21.652,1881123.744585,0
+EQT.US,D,20061122,000000,21.6055,21.9173,21.5561,21.9084,1084921.2002086,0
+EQT.US,D,20061124,000000,21.8411,22.1043,21.8411,22.0935,530017.59871751,0
+EQT.US,D,20061127,000000,22.0004,22.0657,21.6412,21.7114,1052384.1838737,0
+EQT.US,D,20061128,000000,21.6807,22.04,21.6412,22.0252,1396776.7958881,0
+EQT.US,D,20061129,000000,22.0895,22.6932,22.0895,22.6783,1748230.3274438,0
+EQT.US,D,20061130,000000,22.6012,22.6269,22.0697,22.13,4239342.5461171,0
+EQT.US,D,20061201,000000,22.1043,22.2992,21.8876,22.2676,3275946.3592492,0
+EQT.US,D,20061204,000000,22.2676,22.3913,21.9895,22.0846,2303923.0786431,0
+EQT.US,D,20061205,000000,22.136,22.3556,22.04,22.3459,1592593.0296566,0
+EQT.US,D,20061206,000000,22.3459,22.4477,22.2281,22.3459,1737844.06643,0
+EQT.US,D,20061207,000000,22.3459,22.3963,22.141,22.1657,1716280.3738242,0
+EQT.US,D,20061208,000000,22.136,22.3706,22.1043,22.2944,851476.36831241,0
+EQT.US,D,20061211,000000,22.2438,22.2992,22.1815,22.2331,674085.41614587,0
+EQT.US,D,20061212,000000,22.2538,22.3152,22.0756,22.1657,621357.88832384,0
+EQT.US,D,20061213,000000,22.2676,22.3863,22.1964,22.2735,617435.37978648,0
+EQT.US,D,20061214,000000,22.3556,22.4983,22.2944,22.4686,621357.88832384,0
+EQT.US,D,20061215,000000,22.4774,22.4834,22.2538,22.2845,1167243.3577447,0
+EQT.US,D,20061218,000000,22.2438,22.2676,21.5848,21.7066,2064788.4874544,0
+EQT.US,D,20061219,000000,21.6807,21.9688,21.5145,21.9034,633703.38273638,0
+EQT.US,D,20061220,000000,21.8777,21.9282,21.6472,21.6807,814033.69021853,0
+EQT.US,D,20061221,000000,21.6709,21.8104,21.3057,21.5561,1065907.8454564,0
+EQT.US,D,20061222,000000,21.564,21.6312,21.3155,21.4165,563142.68820238,0
+EQT.US,D,20061226,000000,21.4165,21.4887,21.2146,21.4313,391429.37010885,0
+EQT.US,D,20061227,000000,21.5086,21.6412,21.3571,21.6412,493364.07033194,0
+EQT.US,D,20061228,000000,21.564,21.6412,21.3621,21.5511,738378.38258681,0
+EQT.US,D,20061229,000000,21.5086,21.5996,21.2186,21.3007,475137.84441826,0
+EQT.US,D,20070103,000000,21.2037,21.4255,20.4675,20.611,2561285.9166153,0
+EQT.US,D,20070104,000000,20.5605,20.6317,20.1834,20.5199,1730783.1468887,0
+EQT.US,D,20070105,000000,20.1121,20.5556,20.0597,20.2398,1807817.6982488,0
+EQT.US,D,20070108,000000,20.311,20.6723,20.03,20.6723,2574414.4981264,0
+EQT.US,D,20070109,000000,20.5605,20.7901,20.4525,20.6772,1205867.2343137,0
+EQT.US,D,20070110,000000,20.6159,20.7643,20.5199,20.7643,626063.48395972,0
+EQT.US,D,20070111,000000,20.7851,21.2285,20.7535,21.0484,1696673.8937472,0
+EQT.US,D,20070112,000000,20.982,21.4006,20.982,21.3512,1309359.0148191,0
+EQT.US,D,20070116,000000,21.3958,21.5897,21.1988,21.3117,1448723.2574816,0
+EQT.US,D,20070117,000000,21.3007,21.5353,21.2393,21.4937,1551431.9508885,0
+EQT.US,D,20070118,000000,21.4729,21.6214,21.3264,21.3819,1238790.2368055,0
+EQT.US,D,20070119,000000,21.4106,21.6759,21.3414,21.5897,1124716.1709028,0
+EQT.US,D,20070122,000000,21.5947,21.7887,21.5194,21.5848,1163526.9779405,0
+EQT.US,D,20070123,000000,21.5402,22.0113,21.5402,21.9034,1490278.4058864,0
+EQT.US,D,20070124,000000,21.9034,22.0756,21.5738,22.0252,722300.34141049,0
+EQT.US,D,20070125,000000,22.0004,22.2895,21.8104,22.1202,1883284.0545419,0
+EQT.US,D,20070126,000000,22.141,22.1964,21.9084,22.0846,1409518.3808074,0
+EQT.US,D,20070129,000000,22.0598,22.0895,21.7066,21.763,2603232.1033519,0
+EQT.US,D,20070130,000000,21.8471,22.1153,21.7887,22.1093,1146469.8252823,0
+EQT.US,D,20070131,000000,22.1202,22.2073,21.852,22.0657,1245459.1075799,0
+EQT.US,D,20070201,000000,22.0351,22.2171,21.9579,22.0935,1112367.6451854,0
+EQT.US,D,20070202,000000,22.0935,22.2171,21.9747,22.1914,738179.32689853,0
+EQT.US,D,20070205,000000,22.1557,22.2992,22.0499,22.2628,2214928.0085924,0
+EQT.US,D,20070206,000000,22.2735,22.417,22.1964,22.3616,928116.85003582,0
+EQT.US,D,20070207,000000,22.2628,22.423,22.146,22.2438,836966.52220306,0
+EQT.US,D,20070208,000000,22.1815,22.524,22.1557,22.519,1164704.1346756,0
+EQT.US,D,20070209,000000,22.5497,22.7289,22.524,22.5804,1234671.7038847,0
+EQT.US,D,20070212,000000,22.5705,22.5705,21.9034,22.4072,2910717.5678044,0
+EQT.US,D,20070213,000000,22.4477,22.6012,22.2231,22.3666,1186235.4933626,0
+EQT.US,D,20070214,000000,22.4587,22.6209,22.3102,22.3556,1770201.2253409,0
+EQT.US,D,20070215,000000,22.3042,22.3399,22.0806,22.1509,2183575.2220376,0
+EQT.US,D,20070216,000000,22.0895,22.1607,21.9579,22.0935,831871.90910534,0
+EQT.US,D,20070220,000000,22.0054,22.238,21.943,22.2171,745628.25346665,0
+EQT.US,D,20070221,000000,22.136,22.3616,22.136,22.2628,803060.36648959,0
+EQT.US,D,20070222,000000,22.2944,22.519,22.1657,22.4933,1545552.2298223,0
+EQT.US,D,20070223,000000,22.4072,22.5705,22.2992,22.3152,1535554.9862704,0
+EQT.US,D,20070226,000000,22.3152,22.6882,22.3152,22.3399,1885680.8062809,0
+EQT.US,D,20070227,000000,21.5036,22.2628,21.4779,21.6055,1865250.8217068,0
+EQT.US,D,20070228,000000,21.6312,22.0113,21.4255,21.7887,1579262.3611524,0
+EQT.US,D,20070301,000000,21.5451,21.948,21.4066,21.7837,1508177.2508711,0
+EQT.US,D,20070302,000000,21.7333,21.7333,21.3868,21.4413,1266239.7130873,0
+EQT.US,D,20070305,000000,21.2186,21.4413,21.0127,21.0127,1614745.8058475,0
+EQT.US,D,20070306,000000,21.1255,21.4363,21.085,21.3264,1329934.5020283,0
+EQT.US,D,20070307,000000,21.2493,21.5947,21.2493,21.3117,1265059.5250471,0
+EQT.US,D,20070308,000000,21.5402,21.9945,21.4779,21.9688,2041856.6659048,0
+EQT.US,D,20070309,000000,22.0993,22.6318,22.0351,22.2785,2869415.028141,0
+EQT.US,D,20070312,000000,22.2231,22.5497,22.1043,22.3815,1053955.4102456,0
+EQT.US,D,20070313,000000,22.3299,22.6111,22.0935,22.1202,1690210.1412707,0
+EQT.US,D,20070314,000000,22.1914,22.2845,21.6214,21.8975,2924493.8381285,0
+EQT.US,D,20070315,000000,21.9123,22.6061,21.8827,22.5854,2667325.0036697,0
+EQT.US,D,20070316,000000,22.5398,22.7556,22.417,22.4834,1507913.5273451,0
+EQT.US,D,20070319,000000,22.5764,23.09,22.5298,23.0456,1427351.5475193,0
+EQT.US,D,20070320,000000,23.4622,23.7739,23.2188,23.7423,2372128.4492718,0
+EQT.US,D,20070321,000000,23.8095,24.0748,23.6107,23.9787,1541043.6690048,0
+EQT.US,D,20070322,000000,24.0955,24.3351,24.0451,24.2687,1422649.9936233,0
+EQT.US,D,20070323,000000,24.2687,24.2954,24.0501,24.2064,1231149.3275937,0
+EQT.US,D,20070326,000000,24.2064,24.3509,24.0451,24.3509,1116677.1503147,0
+EQT.US,D,20070327,000000,24.2113,24.2747,23.8649,24.0748,2364493.6026699,0
+EQT.US,D,20070328,000000,24.0134,24.2747,23.9887,24.0341,1705200.9544238,0
+EQT.US,D,20070329,000000,23.8185,25.7632,23.769,24.8062,6044412.8716938,0
+EQT.US,D,20070330,000000,24.7378,24.8744,24.3875,24.6537,3393747.9197407,0
+EQT.US,D,20070402,000000,24.7902,25.0081,24.6537,24.728,3194794.2854033,0
+EQT.US,D,20070403,000000,24.5399,24.7438,24.4696,24.7231,1653748.5955286,0
+EQT.US,D,20070404,000000,24.8199,24.9566,24.6428,24.9566,1201747.690958,0
+EQT.US,D,20070405,000000,24.816,25.1515,24.7695,25.0635,1905820.7960199,0
+EQT.US,D,20070409,000000,25.0476,25.3901,24.9615,24.9981,2040682.5404746,0
+EQT.US,D,20070410,000000,25.0031,25.3594,24.9517,25.2693,1674531.2219058,0
+EQT.US,D,20070411,000000,25.3178,25.6562,25.1981,25.4475,1772146.31265,0
+EQT.US,D,20070412,000000,25.305,25.4792,25.0842,25.4267,1459504.598567,0
+EQT.US,D,20070413,000000,25.4168,25.5346,25.3227,25.4365,763858.5211202,0
+EQT.US,D,20070416,000000,25.6108,25.8157,25.5741,25.6829,1155909.308733,0
+EQT.US,D,20070417,000000,25.6771,25.8206,25.5138,25.6979,1422262.9970314,0
+EQT.US,D,20070418,000000,25.5484,25.7483,25.4168,25.6622,1028036.742937,0
+EQT.US,D,20070419,000000,26.0403,26.0403,25.3129,25.489,971825.23535282,0
+EQT.US,D,20070420,000000,25.6207,25.6672,25.3901,25.5405,1160973.6087819,0
+EQT.US,D,20070423,000000,25.8047,25.9582,25.4841,25.7325,1248463.1307333,0
+EQT.US,D,20070424,000000,25.6562,26.0403,25.5296,26.0403,1536533.0873173,0
+EQT.US,D,20070425,000000,26.0551,26.4687,26.0453,26.3095,1249992.9292716,0
+EQT.US,D,20070426,000000,26.1471,27.2388,26.1174,26.9122,2982354.375577,0
+EQT.US,D,20070427,000000,26.9122,27.0596,26.6866,26.9458,1978849.9831753,0
+EQT.US,D,20070430,000000,26.9458,27.0339,26.4847,26.5351,2599702.6540163,0
+EQT.US,D,20070501,000000,26.5795,26.7063,26.3045,26.6559,2307388.8705758,0
+EQT.US,D,20070502,000000,26.2244,26.6035,26.2244,26.4064,1564570.6367492,0
+EQT.US,D,20070503,000000,26.3966,26.5351,26.2075,26.35,1375876.9590548,0
+EQT.US,D,20070504,000000,26.7737,26.7737,26.2342,26.6192,1544496.325283,0
+EQT.US,D,20070507,000000,26.6964,26.7994,26.5708,26.6658,702508.95173473,0
+EQT.US,D,20070508,000000,26.5401,26.7538,26.2838,26.7113,1038896.8979498,0
+EQT.US,D,20070509,000000,26.453,26.727,26.3659,26.5945,1448399.9182926,0
+EQT.US,D,20070510,000000,26.4687,26.5213,26.1521,26.2026,2065295.7258072,0
+EQT.US,D,20070511,000000,26.2531,26.4687,26.1264,26.4016,874275.82288144,0
+EQT.US,D,20070514,000000,26.3253,26.6964,26.2392,26.4016,1041018.8113781,0
+EQT.US,D,20070515,000000,26.4847,26.9221,26.3045,26.3659,1747052.1602736,0
+EQT.US,D,20070516,000000,26.4371,26.4944,26.162,26.3659,873236.0853016,0
+EQT.US,D,20070517,000000,26.2679,26.3659,26.0551,26.2629,1543949.6799664,0
+EQT.US,D,20070518,000000,26.3045,26.4371,26.2342,26.3559,873819.10627689,0
+EQT.US,D,20070521,000000,25.9018,26.9122,25.9018,26.5945,2068490.7211692,0
+EQT.US,D,20070522,000000,26.5795,26.7627,26.5044,26.5855,1606320.7991025,0
+EQT.US,D,20070523,000000,26.5748,26.733,26.2897,26.3352,738770.43135355,0
+EQT.US,D,20070524,000000,26.2184,26.448,25.6365,25.6562,1037099.3341456,0
+EQT.US,D,20070525,000000,25.7899,25.9165,25.5444,25.7078,856174.89090353,0
+EQT.US,D,20070529,000000,25.7681,25.8561,25.3801,25.7899,1159521.6137359,0
+EQT.US,D,20070530,000000,25.59,26.3856,25.5543,26.3807,3091107.4909496,0
+EQT.US,D,20070531,000000,26.5154,26.6756,26.3916,26.5401,1970704.8669158,0
+EQT.US,D,20070601,000000,26.8201,26.9765,26.5895,26.8103,1678642.6817819,0
+EQT.US,D,20070604,000000,26.7835,27.3139,26.7835,27.2992,1331703.7736536,0
+EQT.US,D,20070605,000000,27.2842,27.3961,27.0279,27.1933,1446963.0797711,0
+EQT.US,D,20070606,000000,27.1417,27.1626,26.6964,26.7113,1600229.8971283,0
+EQT.US,D,20070607,000000,26.6499,26.7944,25.8671,25.9373,1853286.2612763,0
+EQT.US,D,20070608,000000,26.0294,26.2531,25.7899,26.1877,1443043.6025386,0
+EQT.US,D,20070611,000000,26.0749,26.3916,25.968,26.3352,1172736.0822191,0
+EQT.US,D,20070612,000000,26.1313,26.442,25.963,26.0156,1484985.7475353,0
+EQT.US,D,20070613,000000,26.1471,26.2838,25.968,26.2075,1094916.4228906,0
+EQT.US,D,20070614,000000,26.1917,26.6499,26.0858,26.5251,1132587.4592866,0
+EQT.US,D,20070615,000000,26.4016,26.928,26.4016,26.6658,1117851.275745,0
+EQT.US,D,20070618,000000,26.733,26.7587,26.4016,26.5608,870290.66737621,0
+EQT.US,D,20070619,000000,26.5301,26.5401,26.2629,26.3559,1589459.6708275,0
+EQT.US,D,20070620,000000,26.3292,26.5558,25.7533,25.774,1143801.2665375,0
+EQT.US,D,20070621,000000,25.6771,26.06,25.4682,25.9987,1259565.7901379,0
+EQT.US,D,20070622,000000,25.9472,25.9472,25.2643,25.4633,1489300.3048395,0
+EQT.US,D,20070625,000000,25.4633,25.6365,25.0535,25.1921,1473418.2880465,0
+EQT.US,D,20070626,000000,25.3178,25.3594,24.8636,24.915,1101581.2519251,0
+EQT.US,D,20070627,000000,24.7538,25.2594,24.5449,25.2069,1126435.9312147,0
+EQT.US,D,20070628,000000,25.3178,25.7028,25.2386,25.3703,1838983.554335,0
+EQT.US,D,20070629,000000,25.5197,25.7078,25.1001,25.2842,1175090.3956894,0
+EQT.US,D,20070702,000000,25.6048,26.0046,25.4218,25.9018,1748771.9205854,0
+EQT.US,D,20070703,000000,26.0156,26.06,25.7681,26.0294,490229.70106793,0
+EQT.US,D,20070705,000000,26.1373,26.2244,25.7582,26.1115,1032784.7768415,0
+EQT.US,D,20070706,000000,26.1917,26.2629,25.6721,25.7375,1014943.5266498,0
+EQT.US,D,20070709,000000,25.7632,25.9325,25.4979,25.7276,1233305.5958109,0
+EQT.US,D,20070710,000000,25.6108,26.1977,25.4939,25.4979,2538553.150754,0
+EQT.US,D,20070711,000000,25.4415,25.8097,25.3851,25.7899,1314256.5930986,0
+EQT.US,D,20070712,000000,25.9275,26.3095,25.9275,26.2738,1028081.2020756,0
+EQT.US,D,20070713,000000,26.2679,26.5985,26.2026,26.5748,537136.11305179,0
+EQT.US,D,20070716,000000,26.453,26.5213,25.9582,26.0096,861078.53179271,0
+EQT.US,D,20070717,000000,26.1115,26.4123,26.1115,26.1877,885972.61804592,0
+EQT.US,D,20070718,000000,26.1115,26.4016,26.066,26.3461,1205867.2343137,0
+EQT.US,D,20070719,000000,26.4847,27.0339,26.4163,26.8924,1390509.067795,0
+EQT.US,D,20070720,000000,26.8924,27.2288,26.6964,26.7013,1048759.7536514,0
+EQT.US,D,20070723,000000,26.8716,27.0181,26.6559,26.6559,680360.21728369,0
+EQT.US,D,20070724,000000,26.3768,26.4847,25.294,25.4267,2121459.7429481,0
+EQT.US,D,20070725,000000,25.6365,25.8671,25.0635,25.5543,2050951.5910323,0
+EQT.US,D,20070726,000000,25.2386,25.4267,23.8343,24.341,3779765.4001726,0
+EQT.US,D,20070727,000000,24.3113,24.3558,23.6314,23.7264,2969037.8531623,0
+EQT.US,D,20070730,000000,23.7066,24.5806,23.6265,24.3925,2636941.2242472,0
+EQT.US,D,20070731,000000,24.5903,24.9308,24.0341,24.0341,3505997.1400951,0
+EQT.US,D,20070801,000000,24.1055,24.8893,24.0748,24.8843,3924944.6960634,0
+EQT.US,D,20070802,000000,25.1624,25.5296,24.9774,25.4168,2702412.3578581,0
+EQT.US,D,20070803,000000,25.8157,25.8157,24.7695,24.7855,2492487.4206618,0
+EQT.US,D,20070806,000000,24.8199,25.1674,23.9679,25.1674,2970751.5508643,0
+EQT.US,D,20070807,000000,25.489,26.2283,24.9981,26.0808,2697511.7482739,0
+EQT.US,D,20070808,000000,26.5154,27.4772,26.2838,26.9349,5054352.3165125,0
+EQT.US,D,20070809,000000,26.258,27.7643,26.0957,26.6341,5613576.5379174,0
+EQT.US,D,20070810,000000,26.07,27.1417,26.0244,26.5648,4100563.3452998,0
+EQT.US,D,20070813,000000,26.4787,26.7786,25.6207,25.7681,2179260.6647335,0
+EQT.US,D,20070814,000000,26.06,26.2788,25.4524,25.4939,1118830.3872269,0
+EQT.US,D,20070815,000000,25.3901,25.779,24.7695,24.7962,1869169.2885043,0
+EQT.US,D,20070816,000000,24.7438,24.7438,22.7397,24.1956,4291482.000789,0
+EQT.US,D,20070817,000000,25.111,25.3703,24.0698,24.3925,3086199.8083205,0
+EQT.US,D,20070820,000000,24.3667,24.7855,24.2638,24.6428,2545990.9625376,0
+EQT.US,D,20070821,000000,24.6428,25.7176,24.4895,25.1832,3724620.9119123,0
+EQT.US,D,20070822,000000,25.4792,25.6514,25.1981,25.4732,1654730.7383155,0
+EQT.US,D,20070823,000000,25.7078,25.8779,25.2228,25.5197,1383066.2038367,0
+EQT.US,D,20070824,000000,25.6414,25.9987,25.3901,25.9987,1187240.8761536,0
+EQT.US,D,20070827,000000,26.0403,26.0403,25.1209,25.1515,1519868.9938609,0
+EQT.US,D,20070828,000000,25.0535,25.2119,24.5082,24.5082,1167639.4482514,0
+EQT.US,D,20070829,000000,24.7091,25.2337,24.6122,25.2069,981823.48933974,0
+EQT.US,D,20070830,000000,24.9932,25.5593,24.8102,25.0951,1156077.0409373,0
+EQT.US,D,20070831,000000,25.4574,25.6514,25.0378,25.0951,1221939.2128802,0
+EQT.US,D,20070904,000000,25.2119,26.1768,25.0902,25.9522,1428534.7668642,0
+EQT.US,D,20070905,000000,25.8304,25.8304,25.3801,25.5801,813644.67275669,0
+EQT.US,D,20070906,000000,25.7136,26.1017,25.4841,25.6879,1089036.7018244,0
+EQT.US,D,20070907,000000,25.3287,25.6365,24.9357,25.1921,1152545.5707318,0
+EQT.US,D,20070910,000000,25.1921,25.3901,24.7031,25.1575,1363849.7516566,0
+EQT.US,D,20070911,000000,25.2386,25.3386,24.9674,25.3287,1701966.5520982,0
+EQT.US,D,20070912,000000,25.3099,25.5197,25.0585,25.2743,2463083.763156,0
+EQT.US,D,20070913,000000,25.5246,25.5633,25.0378,25.1209,2104782.513837,0
+EQT.US,D,20070914,000000,24.9981,25.2337,24.9724,25.0793,1611017.3008236,0
+EQT.US,D,20070917,000000,25.0328,25.2891,24.8793,25.1466,2130845.6733457,0
+EQT.US,D,20070918,000000,25.305,26.2283,25.1733,26.0808,2065177.5049162,0
+EQT.US,D,20070919,000000,26.1917,26.6192,26.0502,26.1412,1341502.9719521,0
+EQT.US,D,20070920,000000,26.258,26.3402,25.9116,25.9739,611364.68651177,0
+EQT.US,D,20070921,000000,26.2184,26.2184,25.8047,25.9522,1569271.1802103,0
+EQT.US,D,20070924,000000,25.9225,26.1115,25.8819,25.9839,717210.7804876,0
+EQT.US,D,20070925,000000,25.8206,26.2679,25.8206,26.2629,1236639.0207632,0
+EQT.US,D,20070926,000000,26.2481,26.6658,26.1768,26.4016,890091.15096665,0
+EQT.US,D,20070927,000000,26.5558,26.7627,26.3768,26.6142,699965.68692573,0
+EQT.US,D,20070928,000000,26.733,26.7538,26.3145,26.4638,968492.82083551,0
+EQT.US,D,20071001,000000,26.5945,26.9864,26.5895,26.8151,910273.5789742,0
+EQT.US,D,20071002,000000,26.733,27.0181,26.6756,26.9765,1537120.1500324,0
+EQT.US,D,20071003,000000,26.9656,27.2942,26.7479,27.1467,1422841.9762667,0
+EQT.US,D,20071004,000000,27.1933,27.4525,26.8261,27.3803,1707257.1895793,0
+EQT.US,D,20071005,000000,27.4476,27.7286,27.2744,27.605,2325877.8095807,0
+EQT.US,D,20071008,000000,27.5179,27.7385,27.2438,27.4218,1232135.5121205,0
+EQT.US,D,20071009,000000,27.6208,27.9078,27.4674,27.9078,1124127.0873178,0
+EQT.US,D,20071010,000000,27.887,28.0097,27.6504,27.9078,1164116.0615255,0
+EQT.US,D,20071011,000000,28.0612,28.5076,28.0553,28.4422,2146329.5787621,0
+EQT.US,D,20071012,000000,28.4571,28.9281,28.2997,28.8559,2441333.1400816,0
+EQT.US,D,20071015,000000,28.8609,28.9123,28.4472,28.661,2053422.1045237,0
+EQT.US,D,20071016,000000,28.5996,28.7114,27.7128,27.9543,2524241.349898,0
+EQT.US,D,20071017,000000,28.5333,28.5333,27.4525,27.887,1571620.4415058,0
+EQT.US,D,20071018,000000,27.7534,28.3354,27.0913,27.979,1656891.0482724,0
+EQT.US,D,20071019,000000,27.979,28.0305,27.0339,27.0953,1557307.6302148,0
+EQT.US,D,20071022,000000,26.9973,27.3753,26.6559,27.121,1677664.580735,0
+EQT.US,D,20071023,000000,27.0497,27.309,26.831,27.121,1088449.6391092,0
+EQT.US,D,20071024,000000,27.0755,27.4377,26.8716,27.4377,1439310.0453399,0
+EQT.US,D,20071025,000000,27.5485,28.4769,27.2487,28.2423,2528156.7853906,0
+EQT.US,D,20071026,000000,28.4422,28.5382,28.1175,28.2323,1952664.5610359,0
+EQT.US,D,20071029,000000,28.4215,28.5076,27.9602,28.1275,2104974.4964805,0
+EQT.US,D,20071030,000000,28.0918,28.5689,27.9741,27.979,1444407.6897425,0
+EQT.US,D,20071031,000000,28.0553,28.7312,28.0256,28.7312,1857206.7489437,0
+EQT.US,D,20071101,000000,28.4769,28.6194,27.8197,28.2126,2170437.5466118,0
+EQT.US,D,20071102,000000,28.3501,28.6955,27.9276,28.5233,1198025.2485439,0
+EQT.US,D,20071105,000000,28.1879,28.548,28.0859,28.2226,961436.9534691,0
+EQT.US,D,20071106,000000,28.4165,28.9539,28.1512,28.8916,1651011.3272062,0
+EQT.US,D,20071107,000000,28.3304,28.5996,27.9602,27.9741,2126922.1543733,0
+EQT.US,D,20071108,000000,28.0097,28.1433,27.4011,27.6921,3154225.3215252,0
+EQT.US,D,20071109,000000,27.4268,27.7286,27.111,27.2338,2165148.9300007,0
+EQT.US,D,20071112,000000,27.2239,27.2239,26.4687,26.5351,3013872.8734662,0
+EQT.US,D,20071113,000000,26.8201,27.2695,26.6035,27.219,1622587.7916173,0
+EQT.US,D,20071114,000000,27.309,27.6406,27.2438,27.2992,1740980.4565639,0
+EQT.US,D,20071115,000000,27.1577,27.4724,27.0181,27.1417,2497185.9432529,0
+EQT.US,D,20071116,000000,27.2942,27.5079,26.7835,27.2388,1797623.4198786,0
+EQT.US,D,20071119,000000,27.1834,27.5901,27.0497,27.2942,1380309.73725,0
+EQT.US,D,20071120,000000,27.2695,27.6762,27.1626,27.5842,2021667.1648525,0
+EQT.US,D,20071121,000000,27.5643,27.7336,27.3546,27.5288,2308038.5802589,0
+EQT.US,D,20071123,000000,27.6554,27.7079,27.1674,27.2438,648606.28804744,0
+EQT.US,D,20071126,000000,27.1784,27.6921,27.0339,27.0913,1897877.7667534,0
+EQT.US,D,20071127,000000,27.0863,27.1369,26.2946,26.5104,2523461.2941044,0
+EQT.US,D,20071128,000000,26.733,26.9973,26.4371,26.9409,2309062.1508792,0
+EQT.US,D,20071129,000000,26.7013,26.9458,26.4273,26.7687,1403201.1414009,0
+EQT.US,D,20071130,000000,26.9864,27.0546,26.5985,26.9656,2018196.3207449,0
+EQT.US,D,20071203,000000,27.0497,27.1971,26.6389,27.0863,1303944.0938372,0
+EQT.US,D,20071204,000000,26.9122,27.2744,26.7994,27.1052,957910.53543834,0
+EQT.US,D,20071205,000000,27.3901,27.5327,27.1309,27.5238,1176859.6673147,0
+EQT.US,D,20071206,000000,27.5426,27.8969,27.4218,27.8969,1321709.5614064,0
+EQT.US,D,20071207,000000,27.979,28.0612,27.5792,27.8049,1557139.8980105,0
+EQT.US,D,20071210,000000,27.79,28.1335,27.7802,28.0305,1753126.8952882,0
+EQT.US,D,20071211,000000,28.264,28.3561,27.3654,27.406,2171811.7381654,0
+EQT.US,D,20071212,000000,27.979,28.0701,27.4772,27.7228,1560015.5959231,0
+EQT.US,D,20071213,000000,27.6554,27.6921,27.3337,27.6554,880484.94574649,0
+EQT.US,D,20071214,000000,27.5079,27.5079,26.8508,26.8825,1654339.6999837,0
+EQT.US,D,20071217,000000,26.8716,26.8716,26.4323,26.4847,1043761.1318752,0
+EQT.US,D,20071218,000000,26.8151,26.9072,26.3659,26.4687,1614160.7640023,0
+EQT.US,D,20071219,000000,26.3402,26.7835,26.2985,26.6609,1168229.5422715,0
+EQT.US,D,20071220,000000,26.743,26.9319,26.3559,26.7627,1102959.4852185,0
+EQT.US,D,20071221,000000,26.733,27.1971,26.6449,27.0913,1493603.7473589,0
+EQT.US,D,20071224,000000,26.7894,27.1971,26.6142,27.1467,1008478.7637384,0
+EQT.US,D,20071226,000000,26.8974,27.2338,26.7113,27.0913,958305.61550999,0
+EQT.US,D,20071227,000000,27.0863,27.2081,26.9122,27.111,1685700.5700182,0
+EQT.US,D,20071228,000000,27.1417,27.697,27.0546,27.4011,1845158.3224111,0
+EQT.US,D,20071231,000000,27.4218,27.4218,26.8261,27.1834,1088449.6391092,0
+EQT.US,D,20080102,000000,27.0438,27.6307,27.0438,27.6099,1976973.6054438,0
+EQT.US,D,20080103,000000,27.5485,28.0354,27.4575,27.5842,1689229.0089189,0
+EQT.US,D,20080104,000000,27.2744,27.6099,27.2438,27.2645,1371304.7408344,0
+EQT.US,D,20080107,000000,27.3387,27.4724,27.1012,27.2288,1729000.739609,0
+EQT.US,D,20080108,000000,27.2744,27.6762,27.1369,27.1734,1423200.6806795,0
+EQT.US,D,20080109,000000,27.1417,27.887,26.9973,27.7999,1550450.8185367,0
+EQT.US,D,20080110,000000,27.6357,27.9434,27.4427,27.7999,1584772.2630211,0
+EQT.US,D,20080111,000000,27.594,28.1127,27.2942,28.0701,2021472.1509042,0
+EQT.US,D,20080114,000000,28.3561,28.5897,28.2483,28.4472,1832564.2609971,0
+EQT.US,D,20080115,000000,28.4916,29.3963,28.4472,28.8202,5048967.7085797,0
+EQT.US,D,20080116,000000,28.7935,28.7935,27.7286,28.0354,3519784.5252038,0
+EQT.US,D,20080117,000000,28.0196,28.2076,26.2985,26.3609,4080115.1728963,0
+EQT.US,D,20080118,000000,26.442,26.5451,25.7136,26.0294,2572152.1342379,0
+EQT.US,D,20080122,000000,25.0328,25.6879,24.0609,25.3099,2355639.1610643,0
+EQT.US,D,20080123,000000,24.7855,25.3287,24.0609,25.2743,2814926.3121736,0
+EQT.US,D,20080124,000000,25.3594,25.8354,24.8012,25.595,2829111.8086589,0
+EQT.US,D,20080125,000000,26.0195,26.3292,25.5692,25.6265,2029897.1576492,0
+EQT.US,D,20080128,000000,25.5801,26.3292,25.5346,26.1917,1656100.8881291,0
+EQT.US,D,20080129,000000,26.3709,26.6756,26.1877,26.6658,1498313.3847347,0
+EQT.US,D,20080130,000000,26.6499,27.6247,26.3966,27.2942,2472611.1544489,0
+EQT.US,D,20080131,000000,26.8607,29.2547,26.5301,28.4422,4985670.02058,0
+EQT.US,D,20080201,000000,28.5996,28.938,28.1018,28.3155,3425401.8159154,0
+EQT.US,D,20080204,000000,28.4818,29.4883,28.4729,29.2131,2372829.691138,0
+EQT.US,D,20080205,000000,28.7778,29.3002,28.5076,28.5847,2001405.9229176,0
+EQT.US,D,20080206,000000,28.8252,29.0498,28.2483,28.4966,2064808.6961538,0
+EQT.US,D,20080207,000000,28.3097,28.9727,28.2373,28.8094,1686746.3702078,0
+EQT.US,D,20080208,000000,28.651,29.4576,28.6144,29.2547,2042244.6729317,0
+EQT.US,D,20080211,000000,29.3418,30.2484,28.84,30.2275,2005198.0853444,0
+EQT.US,D,20080212,000000,30.1821,30.2177,29.5299,29.7278,1466164.3754267,0
+EQT.US,D,20080213,000000,29.9148,30.086,29.3606,29.7218,1598932.4986323,0
+EQT.US,D,20080214,000000,29.8297,30.2929,29.798,30.0494,1870693.0244328,0
+EQT.US,D,20080215,000000,30.0039,30.1167,29.7169,29.9098,1420498.7775811,0
+EQT.US,D,20080219,000000,30.375,30.4681,30.1871,30.2632,1697370.0834386,0
+EQT.US,D,20080220,000000,30.0089,31.4013,30.0089,31.336,2390859.8926683,0
+EQT.US,D,20080221,000000,31.5042,31.6864,30.9412,31.2133,2143780.2513433,0
+EQT.US,D,20080222,000000,31.2489,31.4884,30.7343,31.0945,1796513.962286,0
+EQT.US,D,20080225,000000,31.0074,31.7428,30.9807,31.5606,2974585.1411247,0
+EQT.US,D,20080226,000000,31.2727,32.2178,31.2727,31.8546,2106842.7907323,0
+EQT.US,D,20080227,000000,31.6142,32.0902,31.4527,31.911,1842907.0733073,0
+EQT.US,D,20080228,000000,31.8289,32.5346,31.5548,32.3544,1863909.974507,0
+EQT.US,D,20080229,000000,32.0812,32.3327,31.2133,31.437,1699812.304751,0
+EQT.US,D,20080303,000000,31.5389,31.9774,31.1252,31.5855,1964024.8813567,0
+EQT.US,D,20080304,000000,31.3953,32.0753,31.3252,31.8239,3314361.0757802,0
+EQT.US,D,20080305,000000,32.1307,32.1307,31.1153,31.624,3278152.1387796,0
+EQT.US,D,20080306,000000,31.3915,31.9555,31.3915,31.6299,2180905.6528579,0
+EQT.US,D,20080307,000000,31.624,32.2792,31.3776,31.7537,2647339.6104804,0
+EQT.US,D,20080310,000000,31.6913,32.1673,31.4884,31.8813,4123572.9703418,0
+EQT.US,D,20080311,000000,32.1782,32.2623,31.428,32.0812,2972844.1616786,0
+EQT.US,D,20080312,000000,32.0495,32.6246,31.8437,31.9357,2035580.854332,0
+EQT.US,D,20080313,000000,31.6012,32.58,31.2994,32.5186,2137758.0589469,0
+EQT.US,D,20080314,000000,33.1559,33.1866,31.7328,32.1931,4029295.3462898,0
+EQT.US,D,20080317,000000,31.5042,31.8853,30.5136,30.5948,3271025.5409656,0
+EQT.US,D,20080318,000000,31.0025,31.2786,30.5701,31.1618,2475366.6106007,0
+EQT.US,D,20080319,000000,31.4785,31.727,29.6575,29.6575,2753668.69237,0
+EQT.US,D,20080320,000000,29.6575,29.6575,28.3908,29.1519,3397873.5257062,0
+EQT.US,D,20080324,000000,29.3369,30.3028,29.3111,29.8901,2201732.7383736,0
+EQT.US,D,20080325,000000,29.9722,30.3384,29.8554,30.1721,1784936.3984475,0
+EQT.US,D,20080326,000000,30.1365,30.6502,30.0039,30.2484,1655062.1609842,0
+EQT.US,D,20080327,000000,30.3443,30.8561,30.2226,30.3028,1761928.7942756,0
+EQT.US,D,20080328,000000,30.1207,30.5502,29.5596,29.5892,2117741.3422738,0
+EQT.US,D,20080331,000000,29.7031,30.1574,29.321,30.0494,2458660.0788757,0
+EQT.US,D,20080401,000000,30.4977,30.774,30.0703,30.4581,2281127.6658139,0
+EQT.US,D,20080402,000000,30.2385,31.2074,30.2385,30.9412,1377336.0271455,0
+EQT.US,D,20080403,000000,30.7343,31.2588,30.7184,30.8965,1765881.6158619,0
+EQT.US,D,20080404,000000,30.9669,31.5191,30.8352,30.8658,1853507.5465338,0
+EQT.US,D,20080407,000000,30.9768,31.7378,30.9768,31.4785,1533591.7111318,0
+EQT.US,D,20080408,000000,31.5745,32.2277,31.5448,32.0446,1797565.8250854,0
+EQT.US,D,20080409,000000,31.9516,32.4415,31.8655,32.0495,1637774.6291537,0
+EQT.US,D,20080410,000000,32.0387,32.1782,31.8338,32.0902,1442632.3555075,0
+EQT.US,D,20080411,000000,31.8338,32.0545,31.437,31.5548,1336115.3327145,0
+EQT.US,D,20080414,000000,31.4884,32.1218,31.4884,32.0902,1533145.0988769,0
+EQT.US,D,20080415,000000,32.2069,32.8008,32.2069,32.8008,1656310.048167,0
+EQT.US,D,20080416,000000,33.0324,33.9893,32.8512,33.8241,1923653.9627318,0
+EQT.US,D,20080417,000000,33.4619,34.4831,33.4619,33.9784,2658619.0960041,0
+EQT.US,D,20080418,000000,33.9527,34.7356,33.7627,34.6722,2137125.5266583,0
+EQT.US,D,20080421,000000,34.4307,35.1978,34.4159,34.8237,1208256.9130079,0
+EQT.US,D,20080422,000000,34.7454,35.3956,34.7099,35.0296,1532881.3753508,0
+EQT.US,D,20080423,000000,35.1611,35.1611,34.6069,34.8028,2726324.3013246,0
+EQT.US,D,20080424,000000,34.691,35.0086,34.1814,34.7563,2613141.4390619,0
+EQT.US,D,20080425,000000,35.0343,35.4768,34.8187,34.9632,2230611.9801321,0
+EQT.US,D,20080428,000000,35.1047,35.2482,34.5545,34.6722,1105047.0438579,0
+EQT.US,D,20080429,000000,34.5455,34.5594,33.7261,33.8092,1126637.0077729,0
+EQT.US,D,20080430,000000,34.2467,34.2467,33.7221,33.8596,1993418.4345127,0
+EQT.US,D,20080501,000000,33.7221,34.1664,32.1624,32.6494,3782634.0250406,0
+EQT.US,D,20080502,000000,32.8562,34.4159,32.8562,34.2417,2205830.0521601,0
+EQT.US,D,20080505,000000,34.0091,34.3753,33.9062,34.2268,1640488.657472,0
+EQT.US,D,20080506,000000,33.8596,35.2729,33.6756,35.0433,2873746.7628396,0
+EQT.US,D,20080507,000000,35.3283,36.7168,35.2294,36.3655,11642540.869418,0
+EQT.US,D,20080508,000000,36.3556,37.1454,36.1716,37.1454,4230766.9845621,0
+EQT.US,D,20080509,000000,36.8506,37.3235,36.3962,37.1454,2547114.5662196,0
+EQT.US,D,20080512,000000,37.1147,37.1702,36.4932,36.6496,1939209.6090308,0
+EQT.US,D,20080513,000000,36.7268,37.2978,36.4427,37.2523,1401061.0401432,0
+EQT.US,D,20080514,000000,37.3968,37.4739,36.7318,37.1186,2230288.640943,0
+EQT.US,D,20080515,000000,37.2048,37.4384,36.6209,36.8713,2134977.341921,0
+EQT.US,D,20080516,000000,36.9721,37.1702,36.7999,36.9771,1878100.5231672,0
+EQT.US,D,20080519,000000,36.8653,37.564,36.7782,37.2048,1493486.5369029,0
+EQT.US,D,20080520,000000,37.1602,38.0044,37.0879,37.9886,1494510.1075233,0
+EQT.US,D,20080521,000000,38.0945,38.8457,38.0094,38.3192,2491479.0065658,0
+EQT.US,D,20080522,000000,38.1915,38.3033,37.3284,37.5798,1915527.0343017,0
+EQT.US,D,20080523,000000,37.5798,37.8708,36.4111,36.6961,1919416.1984851,0
+EQT.US,D,20080527,000000,36.3249,36.896,35.8895,36.2587,3079973.508061,0
+EQT.US,D,20080528,000000,36.1152,36.3041,35.647,36.1923,2357101.2604598,0
+EQT.US,D,20080529,000000,35.8955,36.3655,35.7668,35.8529,2336233.7575455,0
+EQT.US,D,20080530,000000,35.8429,36.1923,35.36,35.8281,2773245.869833,0
+EQT.US,D,20080602,000000,35.6678,36.616,35.6678,36.4773,2615337.1142426,0
+EQT.US,D,20080603,000000,36.2794,36.896,36.2794,36.3853,2029095.8827213,0
+EQT.US,D,20080604,000000,36.219,36.417,35.8232,36.125,1755186.1617485,0
+EQT.US,D,20080605,000000,36.5644,37.3601,36.0855,37.3601,1636366.0828115,0
+EQT.US,D,20080606,000000,37.7907,37.8658,36.6307,36.6961,1152702.1881516,0
+EQT.US,D,20080609,000000,36.6901,37.4384,36.5031,37.3493,1327909.5903569,0
+EQT.US,D,20080610,000000,37.0335,37.0335,36.1112,36.3249,1548615.8686387,0
+EQT.US,D,20080611,000000,36.3458,36.6802,35.8281,35.8736,1646285.5228711,0
+EQT.US,D,20080612,000000,35.7668,36.0755,35.0583,35.1354,2075862.8546799,0
+EQT.US,D,20080613,000000,35.1047,35.4402,34.2208,34.7157,2727732.847667,0
+EQT.US,D,20080616,000000,34.782,35.1828,34.683,35.1828,1546424.2351978,0
+EQT.US,D,20080617,000000,35.1511,36.0438,34.9572,35.9439,1746495.4106074,0
+EQT.US,D,20080618,000000,36.1012,36.4427,35.7034,36.2943,2080270.3720009,0
+EQT.US,D,20080619,000000,36.228,36.8139,35.1147,35.1978,2808630.2919014,0
+EQT.US,D,20080620,000000,35.1147,35.5074,34.6415,34.7721,2788156.8586237,0
+EQT.US,D,20080623,000000,34.5911,36.0171,34.5911,35.7984,1848995.9544114,0
+EQT.US,D,20080624,000000,35.6936,36.0389,34.504,34.6722,2587607.7474754,0
+EQT.US,D,20080625,000000,34.6772,34.9632,34.1606,34.9472,1567336.1972507,0
+EQT.US,D,20080626,000000,34.7157,35.0383,34.1873,34.6415,2210771.079143,0
+EQT.US,D,20080627,000000,34.8295,35.0583,34.1921,34.3456,2786356.2635146,0
+EQT.US,D,20080630,000000,34.782,35.4709,34.212,35.2333,1893422.7589891,0
+EQT.US,D,20080701,000000,34.9779,35.7133,34.2782,35.4303,2375230.4846168,0
+EQT.US,D,20080702,000000,35.4253,36.3912,35.2482,35.3175,2485853.915111,0
+EQT.US,D,20080703,000000,35.6015,35.6015,33.9309,34.217,1462315.6286419,0
+EQT.US,D,20080707,000000,34.305,34.3793,32.58,32.681,2998846.6950893,0
+EQT.US,D,20080708,000000,32.5236,32.5236,30.9451,32.1466,4225794.6340952,0
+EQT.US,D,20080709,000000,32.2584,33.1145,32.0238,32.571,2313049.3272545,0
+EQT.US,D,20080710,000000,32.7434,32.9234,32.2524,32.58,2358162.217174,0
+EQT.US,D,20080711,000000,32.4168,33.0066,32.2227,32.6494,1983910.2414843,0
+EQT.US,D,20080714,000000,32.8245,33.3144,32.576,32.7078,3012786.655878,0
+EQT.US,D,20080715,000000,32.6294,32.8343,31.813,31.9921,2444976.7685683,0
+EQT.US,D,20080716,000000,31.9555,32.2326,30.7481,30.9075,3156650.3654432,0
+EQT.US,D,20080717,000000,30.8808,30.9312,29.0449,29.326,3391324.8966927,0
+EQT.US,D,20080718,000000,29.1726,29.7377,29.1102,29.6872,2845849.6638679,0
+EQT.US,D,20080721,000000,29.8396,30.2523,29.6833,30.1771,2131400.4021419,0
+EQT.US,D,20080722,000000,30.0246,30.2138,29.1776,29.3527,2295029.2300738,0
+EQT.US,D,20080723,000000,29.3052,29.3151,28.3057,28.3451,2516535.7728486,0
+EQT.US,D,20080724,000000,28.6955,28.6955,26.6242,26.7786,10197152.047324,0
+EQT.US,D,20080725,000000,26.733,27.0596,26.2738,26.4273,4737911.366958,0
+EQT.US,D,20080728,000000,26.3402,27.121,26.3402,26.5945,3577210.575617,0
+EQT.US,D,20080729,000000,26.6035,26.7835,26.258,26.4944,4019824.539355,0
+EQT.US,D,20080730,000000,26.6142,27.7485,26.4371,27.594,3750313.2417885,0
+EQT.US,D,20080731,000000,27.5079,27.5238,26.5301,26.6559,3258505.241304,0
+EQT.US,D,20080801,000000,27.2942,28.0008,26.6559,26.6756,3265584.3486746,0
+EQT.US,D,20080804,000000,26.2788,26.3659,24.9517,24.9615,5129384.1857704,0
+EQT.US,D,20080805,000000,24.9308,25.4365,24.4696,25.1674,3622971.1543495,0
+EQT.US,D,20080806,000000,25.1575,25.5998,25.0793,25.395,2668160.6333865,0
+EQT.US,D,20080807,000000,25.2436,25.7632,24.7131,24.7805,2054504.2803722,0
+EQT.US,D,20080808,000000,24.6687,24.8012,24.3054,24.529,2626958.1267847,0
+EQT.US,D,20080811,000000,24.4439,24.8696,23.8699,24.8696,5255256.090334,0
+EQT.US,D,20080812,000000,24.8893,25.1773,24.632,25.013,2956258.8821494,0
+EQT.US,D,20080813,000000,24.7645,25.7325,24.7595,25.6672,5685525.5700945,0
+EQT.US,D,20080814,000000,25.6365,25.8721,25.2842,25.5138,3225537.7796737,0
+EQT.US,D,20080815,000000,25.7028,25.9423,25.4267,25.5692,1552515.1371718,0
+EQT.US,D,20080818,000000,25.7375,25.8779,25.106,25.2891,2344111.1085391,0
+EQT.US,D,20080819,000000,25.3178,25.6879,25.1773,25.4218,2213282.0100331,0
+EQT.US,D,20080820,000000,25.6365,25.8958,25.1882,25.7375,2751531.6224172,0
+EQT.US,D,20080821,000000,25.7216,26.8924,25.7216,26.6559,3194801.3584481,0
+EQT.US,D,20080822,000000,26.6035,26.6035,25.4475,25.7533,2882317.2722198,0
+EQT.US,D,20080825,000000,25.7136,25.8928,25.1367,25.3337,1408400.8397351,0
+EQT.US,D,20080826,000000,25.5138,25.7681,25.2337,25.5633,2088049.7108029,0
+EQT.US,D,20080827,000000,25.7176,26.3461,25.7176,26.2738,2083463.3464929,0
+EQT.US,D,20080828,000000,26.4213,26.6142,25.3337,25.9225,2310309.027627,0
+EQT.US,D,20080829,000000,25.9789,26.0453,25.3446,25.4633,1131410.3025514,0
+EQT.US,D,20080902,000000,24.3311,24.6934,23.9847,24.1212,2272779.4521262,0
+EQT.US,D,20080903,000000,24.0391,24.4696,22.9882,23.4622,4333028.055279,0
+EQT.US,D,20080904,000000,23.5344,23.8284,22.2735,22.8447,5214947.818677,0
+EQT.US,D,20080905,000000,22.8604,22.8604,22.2073,22.5655,3432244.481504,0
+EQT.US,D,20080908,000000,23.0406,23.1871,22.3963,22.6725,2954443.1305158,0
+EQT.US,D,20080909,000000,22.4013,22.4636,21.1107,21.1205,4515428.7440063,0
+EQT.US,D,20080910,000000,21.2285,21.9747,21.0187,21.7787,3939887.0083381,0
+EQT.US,D,20080911,000000,21.5689,21.7887,20.993,21.4887,3851044.5139673,0
+EQT.US,D,20080912,000000,21.5244,22.4933,21.5244,22.0449,2738015.0338794,0
+EQT.US,D,20080915,000000,21.4729,21.5304,20.1121,20.1329,4487326.5267365,0
+EQT.US,D,20080916,000000,20.0705,20.9979,19.0363,20.8266,6109668.7826572,0
+EQT.US,D,20080917,000000,20.4675,20.6514,19.265,19.6055,5492483.9907423,0
+EQT.US,D,20080918,000000,20.0003,20.6207,19.4916,20.3814,4476619.9578385,0
+EQT.US,D,20080919,000000,21.6867,25.0951,20.5496,21.9222,4841382.9387642,0
+EQT.US,D,20080922,000000,21.7738,22.2488,21.4413,21.4413,3133494.2273312,0
+EQT.US,D,20080923,000000,21.4215,21.948,20.5289,20.7584,2573379.8127214,0
+EQT.US,D,20080924,000000,20.8296,21.1522,20.3912,20.5149,2709178.2303894,0
+EQT.US,D,20080925,000000,20.5289,21.0028,20.3308,20.9009,3255406.2372638,0
+EQT.US,D,20080926,000000,20.5039,20.6881,19.8716,20.3595,1960955.1799304,0
+EQT.US,D,20080929,000000,19.938,19.9637,17.153,18.2595,5298529.9886157,0
+EQT.US,D,20080930,000000,18.4237,18.9068,18.105,18.7127,3259350.9753704,0
+EQT.US,D,20081001,000000,18.4079,18.7236,17.8408,18.11,2372607.3954455,0
+EQT.US,D,20081002,000000,17.8715,17.924,16.2236,16.3594,3249071.820463,0
+EQT.US,D,20081003,000000,16.58,16.9887,15.5903,15.811,5414571.3713968,0
+EQT.US,D,20081006,000000,15.2875,15.3073,12.6371,13.5654,9803227.9132849,0
+EQT.US,D,20081007,000000,13.6991,14.0742,12.4798,12.5896,7637896.0945554,0
+EQT.US,D,20081008,000000,12.3264,13.2032,11.5307,12.4639,9135649.6983188,0
+EQT.US,D,20081009,000000,12.6777,13.2131,11.5693,11.7296,7810916.9154946,0
+EQT.US,D,20081010,000000,11.1774,12.0551,10.5648,11.7296,8524185.9891805,0
+EQT.US,D,20081013,000000,12.7638,14.5194,12.2423,14.5145,5176583.6238943,0
+EQT.US,D,20081014,000000,15.6003,15.7536,13.224,13.7803,4112029.7612921,0
+EQT.US,D,20081015,000000,13.7139,13.7139,11.5743,11.7029,3481429.4243358,0
+EQT.US,D,20081016,000000,11.7662,13.0102,11.4535,13.0043,5584458.8335071,0
+EQT.US,D,20081017,000000,12.5085,14.2938,12.5085,13.1824,3167161.9203927,0
+EQT.US,D,20081020,000000,13.4695,15.0866,13.3883,15.0718,2967305.9676309,0
+EQT.US,D,20081021,000000,14.8134,15.1183,14.1414,14.3098,3857439.5568661,0
+EQT.US,D,20081022,000000,13.7693,13.988,12.3917,12.8657,2933481.6571496,0
+EQT.US,D,20081023,000000,13.1369,14.7887,12.9885,14.2226,9364591.0215722,0
+EQT.US,D,20081024,000000,12.7588,14.856,12.274,14.4937,5941603.1347903,0
+EQT.US,D,20081027,000000,14.0999,15.3904,13.7803,13.898,5550115.1594534,0
+EQT.US,D,20081028,000000,14.2889,15.3904,13.7396,15.3806,4503379.3070387,0
+EQT.US,D,20081029,000000,15.5092,16.9987,15.437,16.6314,4955965.2534546,0
+EQT.US,D,20081030,000000,16.8966,17.4578,15.998,17.3619,4661907.459263,0
+EQT.US,D,20081031,000000,17.346,17.9695,16.7888,17.7082,3170172.0061559,0
+EQT.US,D,20081103,000000,17.5449,17.8457,16.0525,16.1969,3720758.0190379,0
+EQT.US,D,20081104,000000,16.7789,17.6251,16.5097,17.1629,3807649.3634897,0
+EQT.US,D,20081105,000000,16.7531,17.4163,16.4177,16.4484,1590844.9771657,0
+EQT.US,D,20081106,000000,16.1722,16.4484,15.0509,15.2815,1862367.0403142,0
+EQT.US,D,20081107,000000,15.5191,16.1208,15.3806,16.0287,1591646.2520937,0
+EQT.US,D,20081110,000000,16.5196,16.5404,15.7171,16.1415,2181039.0302734,0
+EQT.US,D,20081111,000000,16.2503,16.2503,15.1687,15.4992,1904748.7245211,0
+EQT.US,D,20081112,000000,15.0718,15.3013,14.4226,14.5661,2667543.2576223,0
+EQT.US,D,20081113,000000,14.8134,15.9486,13.8574,15.9486,3340344.4109266,0
+EQT.US,D,20081114,000000,15.4528,16.1882,15.0302,15.3073,2594248.3260708,0
+EQT.US,D,20081117,000000,15.0242,15.8209,14.7135,15.2301,2054655.8456169,0
+EQT.US,D,20081118,000000,15.138,15.616,14.4383,15.138,3336736.1476636,0
+EQT.US,D,20081119,000000,15.045,15.4992,14.1711,14.182,3500208.3581758,0
+EQT.US,D,20081120,000000,13.9525,14.0187,12.6163,12.6887,4287385.6974375,0
+EQT.US,D,20081121,000000,12.9845,14.2018,12.6727,14.1771,4129038.413072,0
+EQT.US,D,20081124,000000,14.6026,16.003,13.8891,15.5458,4473362.3155087,0
+EQT.US,D,20081125,000000,15.616,16.1515,15.5299,15.9891,4012364.4980023,0
+EQT.US,D,20081126,000000,15.8159,16.9016,15.6003,16.8611,1724527.5440154,0
+EQT.US,D,20081128,000000,16.6671,17.0303,16.3731,17.0254,710824.83150353,0
+EQT.US,D,20081201,000000,16.3336,16.3544,14.5414,14.6323,3228242.7140773,0
+EQT.US,D,20081202,000000,14.9282,15.3073,14.5501,15.3073,2072826.4976076,0
+EQT.US,D,20081203,000000,14.7233,15.7171,14.6362,15.3499,3144954.5807137,0
+EQT.US,D,20081204,000000,15.1687,15.5814,13.8367,14.1968,2976699.9815081,0
+EQT.US,D,20081205,000000,14.0603,14.5194,13.3101,14.5097,3018136.909022,0
+EQT.US,D,20081208,000000,15.1073,16.0574,15.0242,15.4685,2355405.7505872,0
+EQT.US,D,20081209,000000,15.1885,16.1307,15.0816,15.3806,2073238.7550737,0
+EQT.US,D,20081210,000000,15.811,16.678,15.6764,16.297,2260642.1073167,0
+EQT.US,D,20081211,000000,16.4118,17.2846,15.5349,15.8813,2944630.7965626,0
+EQT.US,D,20081212,000000,15.7438,16.3287,15.5349,15.9891,5191749.2422965,0
+EQT.US,D,20081215,000000,16.2603,16.5959,15.5755,15.9941,3358954.6021273,0
+EQT.US,D,20081216,000000,16.1208,16.4642,15.4992,16.3544,4167091.3938852,0
+EQT.US,D,20081217,000000,16.1782,16.6265,15.7853,16.281,2415302.3144918,0
+EQT.US,D,20081218,000000,16.6216,16.6523,15.8002,16.1415,45412036.264191,0
+EQT.US,D,20081219,000000,16.281,16.7087,15.9377,16.1258,6892752.8498722,0
+EQT.US,D,20081222,000000,16.1722,16.4177,15.3499,15.6665,4167003.4860432,0
+EQT.US,D,20081223,000000,15.8605,16.0733,15.6051,15.8605,2831867.2648107,0
+EQT.US,D,20081224,000000,15.9179,16.1258,15.6557,16.0287,872122.58596926,0
+EQT.US,D,20081226,000000,16.5146,16.5146,15.913,16.2188,988766.18798998,0
+EQT.US,D,20081229,000000,16.3978,16.4791,15.9426,16.4018,2351026.5254453,0
+EQT.US,D,20081230,000000,16.4839,16.968,16.1672,16.9423,5079434.3436694,0
+EQT.US,D,20081231,000000,16.9423,17.253,16.8562,17.1173,3345386.481406,0
+EQT.US,D,20090102,000000,17.0303,17.7854,16.9126,17.6874,1987440.7012549,0
+EQT.US,D,20090105,000000,17.5598,18.3613,17.3509,18.3466,3817273.7565393,0
+EQT.US,D,20090106,000000,18.8761,18.8761,17.8923,18.0002,4479439.0713932,0
+EQT.US,D,20090107,000000,17.7854,17.8557,16.9937,17.253,3435578.9168912,0
+EQT.US,D,20090108,000000,16.8669,17.4163,16.8304,17.2431,3464079.2455375,0
+EQT.US,D,20090109,000000,17.2638,17.7132,16.9827,17.2688,3483858.5099936,0
+EQT.US,D,20090112,000000,17.0708,17.3925,16.6364,16.7838,3342101.5573322,0
+EQT.US,D,20090113,000000,16.7641,17.1065,16.5959,16.9827,3059356.5930182,0
+EQT.US,D,20090114,000000,16.5959,16.7175,15.9743,16.3287,3743958.6162884,0
+EQT.US,D,20090115,000000,16.1969,16.4275,15.4577,16.2286,4742006.6598745,0
+EQT.US,D,20090116,000000,16.5691,17.1579,16.3594,16.8353,5080194.1907637,0
+EQT.US,D,20090120,000000,16.7136,16.7888,15.7486,15.7853,4553256.3978221,0
+EQT.US,D,20090121,000000,15.9941,17.2233,15.9941,17.1322,5690410.0127193,0
+EQT.US,D,20090122,000000,16.7838,17.7399,16.5553,17.2945,6825731.7090236,0
+EQT.US,D,20090123,000000,16.968,18.3416,16.6265,18.2792,5744853.2591134,0
+EQT.US,D,20090126,000000,18.3515,19.1887,18.1714,18.6562,5184689.3331902,0
+EQT.US,D,20090127,000000,18.8968,18.9433,18.2338,18.6562,4871633.3407712,0
+EQT.US,D,20090128,000000,18.8504,19.5233,18.7079,19.3412,6387551.5339156,0
+EQT.US,D,20090129,000000,18.5347,18.8097,17.8052,18.0803,6634344.2117103,0
+EQT.US,D,20090130,000000,18.4733,18.8761,17.2846,17.4628,6804486.3034319,0
+EQT.US,D,20090202,000000,17.3668,17.83,17.1015,17.6558,4794342.1389298,0
+EQT.US,D,20090203,000000,17.83,18.4831,17.6983,18.3713,6217504.4230807,0
+EQT.US,D,20090204,000000,18.4683,18.9889,18.3001,18.6355,4246644.9596151,0
+EQT.US,D,20090205,000000,18.5643,19.3669,18.2951,19.2808,3537120.5579126,0
+EQT.US,D,20090206,000000,19.163,19.7261,18.9126,19.7064,2819557.135622,0
+EQT.US,D,20090209,000000,19.8252,20.2507,19.452,19.5688,3586659.1529825,0
+EQT.US,D,20090210,000000,19.4619,20.0548,18.6247,18.794,3949633.6640186,0
+EQT.US,D,20090211,000000,18.8968,19.1383,17.9585,18.3366,2630090.4751788,0
+EQT.US,D,20090212,000000,18.1457,18.398,17.5954,18.3515,2290736.9023389,0
+EQT.US,D,20090213,000000,18.3258,18.9433,18.1604,18.6198,2327912.8256018,0
+EQT.US,D,20090217,000000,17.6399,17.9279,17.3262,17.346,3141468.5800815,0
+EQT.US,D,20090218,000000,17.3668,17.4321,16.3594,16.4532,5729408.7606606,0
+EQT.US,D,20090219,000000,16.6265,16.8611,16.2503,16.3067,2849643.8471645,0
+EQT.US,D,20090220,000000,15.7328,16.1969,15.2201,15.525,5660588.0351378,0
+EQT.US,D,20090223,000000,15.7071,15.8655,14.856,14.8975,4013715.4495516,0
+EQT.US,D,20090224,000000,15.045,15.4992,14.8867,15.4577,2616838.6206018,0
+EQT.US,D,20090225,000000,15.3806,16.2029,15.1073,15.8308,4036830.1598301,0
+EQT.US,D,20090226,000000,15.9941,16.3384,15.8407,15.8922,3176289.1794392,0
+EQT.US,D,20090227,000000,15.334,16.297,15.1282,15.6864,4199781.9963348,0
+EQT.US,D,20090302,000000,15.2815,15.3904,14.09,14.1771,4437398.9142049,0
+EQT.US,D,20090303,000000,14.468,14.5661,13.9712,14.1661,3367991.9324617,0
+EQT.US,D,20090304,000000,14.4937,15.5141,14.4533,15.2518,4729042.7792628,0
+EQT.US,D,20090305,000000,14.8342,15.0302,14.3959,14.5254,3969285.6136689,0
+EQT.US,D,20090306,000000,14.5254,15.1747,14.0999,14.5768,3407925.3327464,0
+EQT.US,D,20090309,000000,14.3909,15.1232,14.2998,14.6571,2462815.9978901,0
+EQT.US,D,20090310,000000,14.85,15.6457,14.7797,15.334,2990113.5056795,0
+EQT.US,D,20090311,000000,15.5755,15.6111,14.9431,15.2044,2589600.3252279,0
+EQT.US,D,20090312,000000,15.2815,16.0684,15.0668,15.9941,3203790.1879041,0
+EQT.US,D,20090313,000000,16.0634,16.2236,15.913,15.9891,3331954.7694053,0
+EQT.US,D,20090316,000000,16.1307,16.6057,15.9535,16.1565,2813875.459809,0
+EQT.US,D,20090317,000000,16.1258,16.678,15.811,16.678,2853889.694891,0
+EQT.US,D,20090318,000000,16.4999,17.2084,16.1882,17.0144,3230714.2380037,0
+EQT.US,D,20090319,000000,17.3054,17.8507,17.0411,17.5449,4281593.8842133,0
+EQT.US,D,20090320,000000,17.3668,17.9131,16.9076,16.9987,2769653.7735295,0
+EQT.US,D,20090323,000000,17.2431,18.121,16.8966,18.121,2213921.6153664,0
+EQT.US,D,20090324,000000,17.7903,17.9695,17.2381,17.8666,2083606.8282581,0
+EQT.US,D,20090325,000000,17.4984,17.6765,16.7888,17.346,2748149.6965865,0
+EQT.US,D,20090326,000000,17.63,17.8507,17.2233,17.6558,2679136.9884203,0
+EQT.US,D,20090327,000000,17.1689,17.3401,16.8353,16.8669,1838900.6986678,0
+EQT.US,D,20090330,000000,16.302,16.4325,15.6517,15.9426,2579596.0086312,0
+EQT.US,D,20090331,000000,16.1415,16.3681,15.8061,15.9842,2773142.8054664,0
+EQT.US,D,20090401,000000,15.6408,16.0733,15.4992,16.009,2041552.5249801,0
+EQT.US,D,20090402,000000,16.4839,17.1223,16.292,16.7948,2473021.391045,0
+EQT.US,D,20090403,000000,16.7681,17.0916,16.5691,17.0818,2156519.8153925,0
+EQT.US,D,20090406,000000,16.8966,16.963,16.5997,16.8145,1700832.8440665,0
+EQT.US,D,20090407,000000,16.4226,16.6423,16.2286,16.3227,1253124.2672307,0
+EQT.US,D,20090408,000000,16.3336,16.7997,15.9783,16.6878,1337104.548546,0
+EQT.US,D,20090409,000000,17.4519,17.4578,16.8562,17.2035,1810431.6935054,0
+EQT.US,D,20090413,000000,16.963,17.4934,16.7482,17.3717,1732401.863704,0
+EQT.US,D,20090414,000000,17.2283,17.6825,17.0561,17.4934,2105981.9001415,0
+EQT.US,D,20090415,000000,17.5905,17.63,17.253,17.5756,2138331.9860075,0
+EQT.US,D,20090416,000000,17.6765,17.9031,17.2331,17.7132,1616932.3871136,0
+EQT.US,D,20090417,000000,17.7587,17.9695,17.5142,17.6924,2068974.7195179,0
+EQT.US,D,20090420,000000,17.248,17.4321,16.8669,16.9126,1953589.1090295,0
+EQT.US,D,20090421,000000,16.7838,17.5351,16.7838,17.3925,1727659.8924094,0
+EQT.US,D,20090422,000000,17.2688,17.4222,16.9739,17.0511,1594065.2334018,0
+EQT.US,D,20090423,000000,16.9175,17.3816,16.9175,17.2233,2043685.5531929,0
+EQT.US,D,20090424,000000,17.3668,17.7132,17.3668,17.6102,1735894.9373808,0
+EQT.US,D,20090427,000000,17.2381,17.7339,17.1372,17.3619,1553437.6642957,0
+EQT.US,D,20090428,000000,17.153,17.5657,17.0659,17.3104,1625186.6303494,0
+EQT.US,D,20090429,000000,17.4787,18.4336,17.4787,18.2545,2805517.1417717,0
+EQT.US,D,20090430,000000,18.398,18.4733,16.8719,17.1579,6343367.2337297,0
+EQT.US,D,20090501,000000,17.0966,17.9081,17.0858,17.6617,2031011.6674165,0
+EQT.US,D,20090504,000000,17.8141,18.5801,17.3104,18.4426,3113527.0219714,0
+EQT.US,D,20090505,000000,18.393,18.4623,17.8349,18.2338,2497264.7571803,0
+EQT.US,D,20090506,000000,18.4179,19.4213,18.1872,19.2441,3424785.4505863,0
+EQT.US,D,20090507,000000,19.5896,19.8399,19.0096,19.1987,3118281.1184856,0
+EQT.US,D,20090508,000000,19.5342,20.1527,19.5342,19.8716,2930812.0879699,0
+EQT.US,D,20090511,000000,19.5539,19.651,19.0769,19.1987,1917183.1372106,0
+EQT.US,D,20090512,000000,19.2957,19.4916,18.6672,19.0463,2674382.8919061,0
+EQT.US,D,20090513,000000,18.7079,18.9176,18.1872,18.2644,1670359.1359319,0
+EQT.US,D,20090514,000000,18.2021,18.6622,17.9695,18.5138,2099049.3058408,0
+EQT.US,D,20090515,000000,18.4366,18.5297,17.9902,18.1407,2474452.1669567,0
+EQT.US,D,20090518,000000,18.3713,18.774,18.3208,18.7395,2146920.6832171,0
+EQT.US,D,20090519,000000,18.7533,19.163,18.6008,18.9285,2285931.2736415,0
+EQT.US,D,20090520,000000,19.2036,19.4867,18.8504,18.9068,1906460.4013532,0
+EQT.US,D,20090521,000000,18.6831,18.7286,18.1872,18.4574,1245401.5127869,0
+EQT.US,D,20090522,000000,18.5959,18.6672,18.3099,18.3466,1263327.6395157,0
+EQT.US,D,20090526,000000,18.1457,19.0363,17.9902,18.9948,2177951.1410177,0
+EQT.US,D,20090527,000000,19.0413,19.1027,18.0111,18.0349,3605906.9286466,0
+EQT.US,D,20090528,000000,18.1604,18.78,18.1258,18.6247,2598212.2624417,0
+EQT.US,D,20090529,000000,19.3511,19.3511,18.4831,19.0047,3097001.3581052,0
+EQT.US,D,20090601,000000,19.3709,20.1171,19.2184,19.8449,3046901.9716293,0
+EQT.US,D,20090602,000000,19.7994,19.8152,19.2848,19.4619,2038761.7036046,0
+EQT.US,D,20090603,000000,19.2441,19.3956,18.2951,18.5395,2105041.1851882,0
+EQT.US,D,20090604,000000,18.6969,18.9433,18.4623,18.6355,2653827.613396,0
+EQT.US,D,20090605,000000,18.7643,19.0363,18.5643,18.8157,2194397.9909567,0
+EQT.US,D,20090608,000000,18.4831,18.7493,18.3208,18.6198,1997288.400432,0
+EQT.US,D,20090609,000000,18.7336,18.8651,18.4277,18.6672,1310005.6931973,0
+EQT.US,D,20090610,000000,18.8157,19.0363,18.6305,18.9176,1933282.3975213,0
+EQT.US,D,20090611,000000,18.9384,19.8756,18.9384,19.4411,2241681.2951828,0
+EQT.US,D,20090612,000000,19.1235,19.5589,19.1027,19.452,2235995.57763,0
+EQT.US,D,20090615,000000,19.1482,19.3164,18.774,19.0255,2037218.7694117,0
+EQT.US,D,20090616,000000,19.1789,19.3511,18.6782,18.7286,1693576.9105769,0
+EQT.US,D,20090617,000000,18.5901,18.6919,18.2842,18.5801,1687817.4312717,0
+EQT.US,D,20090618,000000,18.5801,18.9948,18.4466,18.78,2107339.9247355,0
+EQT.US,D,20090619,000000,18.9789,19.0047,18.3208,18.5237,2203061.4603537,0
+EQT.US,D,20090622,000000,18.1407,18.1457,17.2896,17.2896,2503225.3130437,0
+EQT.US,D,20090623,000000,17.447,17.5084,17.0352,17.2589,1982097.5211556,0
+EQT.US,D,20090624,000000,17.3619,17.5598,17.1015,17.1886,2227521.0595716,0
+EQT.US,D,20090625,000000,17.1422,17.6924,16.9937,17.5796,2669293.3309831,0
+EQT.US,D,20090626,000000,17.5399,17.6558,17.2183,17.4885,2420450.4806427,0
+EQT.US,D,20090629,000000,17.5499,18.2178,17.5499,18.0646,3160283.8895802,0
+EQT.US,D,20090630,000000,17.9537,18.0398,17.4984,17.8102,3058572.4954846,0
+EQT.US,D,20090701,000000,18.0002,18.4366,17.8715,17.8982,2348774.2659065,0
+EQT.US,D,20090702,000000,17.4787,17.8982,17.1173,17.3965,1856664.1453671,0
+EQT.US,D,20090706,000000,17.0768,17.0768,16.5256,16.7284,2528020.3766702,0
+EQT.US,D,20090707,000000,16.8512,16.8512,16.2079,16.3643,2563706.9187935,0
+EQT.US,D,20090708,000000,16.6057,16.7482,16.0188,16.297,2546958.9592349,0
+EQT.US,D,20090709,000000,16.5553,16.7482,16.297,16.5503,2229212.5277043,0
+EQT.US,D,20090710,000000,16.3484,16.5305,16.0525,16.4375,1757950.7118151,0
+EQT.US,D,20090713,000000,16.4791,16.6977,16.1258,16.6878,1886700.3351613,0
+EQT.US,D,20090714,000000,16.7037,16.8819,16.4177,16.8512,1682958.2495209,0
+EQT.US,D,20090715,000000,17.0609,17.3717,17.0609,17.3668,2033668.1009417,0
+EQT.US,D,20090716,000000,17.2846,17.8824,17.2035,17.8052,1583960.8837434,0
+EQT.US,D,20090717,000000,17.825,18.1764,17.6053,17.9378,2253599.3756047,0
+EQT.US,D,20090720,000000,18.0199,18.3099,17.9585,18.2595,1474775.3022056,0
+EQT.US,D,20090721,000000,18.5347,18.6008,18.116,18.4781,1418796.1946636,0
+EQT.US,D,20090722,000000,18.4466,18.6198,18.1367,18.2387,2295355.6005678,0
+EQT.US,D,20090723,000000,18.2178,19.1591,18.0704,18.9592,3370227.0146061,0
+EQT.US,D,20090724,000000,19.0146,19.1987,18.8651,19.0918,2800575.1043539,0
+EQT.US,D,20090727,000000,19.0146,19.1887,18.9384,19.163,2202359.2080524,0
+EQT.US,D,20090728,000000,19.072,19.1789,18.7593,19.1383,3169194.915544,0
+EQT.US,D,20090729,000000,18.8404,19.3312,18.5494,18.9948,4926656.5768356,0
+EQT.US,D,20090730,000000,19.2293,19.6559,19.0819,19.4827,2777820.1089233,0
+EQT.US,D,20090731,000000,19.3065,19.7123,19.2145,19.5787,2326827.6184486,0
+EQT.US,D,20090803,000000,19.7628,20.4228,19.6816,20.3854,2872564.5539296,0
+EQT.US,D,20090804,000000,20.2853,20.596,20.0408,20.4169,2395271.4517292,0
+EQT.US,D,20090805,000000,20.3854,20.5089,19.6312,19.8449,2326738.7001715,0
+EQT.US,D,20090806,000000,19.8973,20.0548,19.6203,19.8043,1559452.7836472,0
+EQT.US,D,20090807,000000,20.0904,20.3595,19.8301,20.1834,1783799.6591109,0
+EQT.US,D,20090810,000000,19.9954,20.5703,19.938,20.5149,2057884.1853329,0
+EQT.US,D,20090811,000000,20.4071,20.4278,20.0904,20.1171,1779100.1260849,0
+EQT.US,D,20090812,000000,20.1883,20.6772,20.1527,20.5149,2141201.6213105,0
+EQT.US,D,20090813,000000,20.4675,20.601,20.2398,20.5605,1756899.8594506,0
+EQT.US,D,20090814,000000,20.5496,20.6564,20.2794,20.5039,2096683.8775858,0
+EQT.US,D,20090817,000000,20.2092,20.2092,19.7371,19.8152,1972710.5803229,0
+EQT.US,D,20090818,000000,19.835,20.3061,19.7479,20.2794,1696466.7545792,0
+EQT.US,D,20090819,000000,20.0448,20.6514,20.0359,20.5039,1621271.1948569,0
+EQT.US,D,20090820,000000,20.3457,20.7643,20.2447,20.7287,1361041.7528865,0
+EQT.US,D,20090821,000000,20.8801,21.269,20.8801,21.1731,2153750.2131512,0
+EQT.US,D,20090824,000000,21.3264,21.4165,20.9276,21.269,2319031.1022521,0
+EQT.US,D,20090825,000000,21.4106,21.4887,20.9059,21.0691,1887469.2761705,0
+EQT.US,D,20090826,000000,20.9366,21.2543,20.7535,21.0641,1456379.3232177,0
+EQT.US,D,20090827,000000,21.0028,21.0791,20.3814,20.7742,1915190.559458,0
+EQT.US,D,20090828,000000,21.0345,21.0345,20.606,20.8059,1753928.1702161,0
+EQT.US,D,20090831,000000,20.5239,20.5556,20.0003,20.2398,1629182.9006393,0
+EQT.US,D,20090901,000000,20.2299,20.5239,19.8202,19.933,1834309.282183,0
+EQT.US,D,20090902,000000,19.8866,19.9795,19.6767,19.8043,1180322.4279426,0
+EQT.US,D,20090903,000000,19.9637,19.9844,19.6559,19.8756,1457629.2312704,0
+EQT.US,D,20090904,000000,19.8716,20.1735,19.7994,20.1428,1022017.5818457,0
+EQT.US,D,20090908,000000,20.3961,20.9523,20.2042,20.9425,2450478.5869573,0
+EQT.US,D,20090909,000000,20.9771,21.2958,20.7792,21.085,3110611.9170949,0
+EQT.US,D,20090910,000000,20.9979,21.6155,20.9979,21.5947,1851655.4192415,0
+EQT.US,D,20090911,000000,21.5451,22.1964,21.5451,21.7333,1909228.9931596,0
+EQT.US,D,20090914,000000,21.4165,21.8154,21.4165,21.7066,1948551.08029,0
+EQT.US,D,20090915,000000,21.7333,21.8876,21.5353,21.753,2541530.9025984,0
+EQT.US,D,20090916,000000,21.1058,21.5145,21.0286,21.4729,6610230.1812507,0
+EQT.US,D,20090917,000000,21.3868,21.6807,21.178,21.3918,3135205.9041633,0
+EQT.US,D,20090918,000000,21.564,21.5738,21.0434,21.4215,3066875.2395989,0
+EQT.US,D,20090921,000000,21.1622,21.1622,20.8801,21.09,2364050.0217198,0
+EQT.US,D,20090922,000000,21.2146,21.8827,21.2146,21.8411,2509015.1053978,0
+EQT.US,D,20090923,000000,21.852,21.9222,21.4571,21.4729,1990710.4688044,0
+EQT.US,D,20090924,000000,21.6263,21.758,21.1731,21.2493,2325891.9556701,0
+EQT.US,D,20090925,000000,21.2493,21.4215,21.0434,21.0691,1941987.2947519,0
+EQT.US,D,20090928,000000,21.0948,21.5738,21.0087,21.4779,1353539.2732651,0
+EQT.US,D,20090929,000000,21.4363,21.9579,21.4363,21.8876,1600484.5267398,0
+EQT.US,D,20090930,000000,21.8569,21.9084,21.275,21.7333,2368684.8869082,0
+EQT.US,D,20091001,000000,21.6807,21.6867,20.9167,20.9326,1969890.4563333,0
+EQT.US,D,20091002,000000,20.6564,21.0533,20.5496,20.8554,2001389.7559582,0
+EQT.US,D,20091005,000000,20.8752,21.561,20.7742,21.561,1847400.4776003,0
+EQT.US,D,20091006,000000,21.7837,22.1202,21.5511,21.8619,1814096.5411266,0
+EQT.US,D,20091007,000000,21.7738,21.8471,21.4571,21.6472,1652396.6335443,0
+EQT.US,D,20091008,000000,21.8203,22.2944,21.652,22.136,2527767.7679288,0
+EQT.US,D,20091009,000000,22.0449,22.2895,21.8203,22.2538,2164805.3821122,0
+EQT.US,D,20091012,000000,22.3706,22.9158,22.3706,22.7199,2289669.883015,0
+EQT.US,D,20091013,000000,22.6061,22.799,22.3913,22.4587,1536555.3168866,0
+EQT.US,D,20091014,000000,22.8387,22.8387,22.3863,22.7793,2130631.4611329,0
+EQT.US,D,20091015,000000,22.6576,23.1614,22.6012,23.1405,1999216.3103467,0
+EQT.US,D,20091016,000000,22.8654,23.285,22.7704,23.09,2097433.6203306,0
+EQT.US,D,20091019,000000,23.1614,23.4672,22.9158,23.281,1945435.9092903,0
+EQT.US,D,20091020,000000,23.3306,23.3672,22.7506,23.281,2682263.2742046,0
+EQT.US,D,20091021,000000,23.2445,23.8759,23.1317,23.3355,2376674.3961831,0
+EQT.US,D,20091022,000000,23.3563,23.4127,22.7596,22.9425,3340345.4213615,0
+EQT.US,D,20091023,000000,23.0456,23.1979,22.5605,22.7239,2622688.028619,0
+EQT.US,D,20091026,000000,22.799,23.0851,21.9796,22.0449,2830886.1324589,0
+EQT.US,D,20091027,000000,22.1964,22.6368,21.8925,22.3102,3806739.9720204,0
+EQT.US,D,20091028,000000,22.3399,22.4734,21.5304,21.5788,3964676.0093549,0
+EQT.US,D,20091029,000000,21.9123,22.8189,21.5244,22.6012,4280184.327436,0
+EQT.US,D,20091030,000000,22.4527,22.4527,21.3205,21.3571,4340784.1540768,0
+EQT.US,D,20091102,000000,21.4729,21.7738,20.891,21.2641,3000720.041516,0
+EQT.US,D,20091103,000000,21.1682,21.4066,20.9009,21.3621,3054407.4825556,0
+EQT.US,D,20091104,000000,21.4215,21.6263,21.2146,21.28,2260474.3751123,0
+EQT.US,D,20091105,000000,21.4571,21.6966,21.2344,21.6966,1932811.5348272,0
+EQT.US,D,20091106,000000,21.5244,21.7333,21.3057,21.4006,2324302.5414689,0
+EQT.US,D,20091109,000000,21.564,22.136,21.564,22.13,2962246.719757,0
+EQT.US,D,20091110,000000,22.0806,22.2735,22.0202,22.2014,2202969.5107719,0
+EQT.US,D,20091111,000000,22.423,22.4417,22.1043,22.2231,1807224.5729239,0
+EQT.US,D,20091112,000000,22.1815,22.2121,21.5561,21.5788,1843809.3917317,0
+EQT.US,D,20091113,000000,21.6055,21.8045,21.4729,21.652,1878997.7894169,0
+EQT.US,D,20091116,000000,21.8104,22.1093,21.7787,22.0657,1615018.6232883,0
+EQT.US,D,20091117,000000,22.0252,22.0292,21.6629,21.7114,1783169.1476924,0
+EQT.US,D,20091118,000000,21.753,21.7887,21.2285,21.2908,1670518.7846565,0
+EQT.US,D,20091119,000000,21.2186,21.275,20.6614,20.7376,3026206.2426592,0
+EQT.US,D,20091120,000000,20.6407,20.8109,20.4169,20.6831,3134898.7319336,0
+EQT.US,D,20091123,000000,21.0127,21.3512,20.7792,20.9118,1726777.7826842,0
+EQT.US,D,20091124,000000,20.8752,21.0236,20.5556,20.993,1616526.1922574,0
+EQT.US,D,20091125,000000,20.9979,21.3205,20.9009,21.269,1889979.1966255,0
+EQT.US,D,20091127,000000,20.7079,21.0087,20.5803,20.7643,1117307.6617333,0
+EQT.US,D,20091130,000000,20.8405,21.0087,20.7425,20.993,1924077.3349825,0
+EQT.US,D,20091201,000000,21.1731,21.3671,21.1205,21.2393,1768438.0163255,0
+EQT.US,D,20091202,000000,21.269,21.5451,21.1839,21.3314,1914356.9506112,0
+EQT.US,D,20091203,000000,21.1414,21.5086,21.0641,21.1107,1856109.4165709,0
+EQT.US,D,20091204,000000,21.3057,21.463,20.8158,21.1474,2017585.0075905,0
+EQT.US,D,20091207,000000,21.0791,21.3057,20.9979,21.1058,1364995.5849078,0
+EQT.US,D,20091208,000000,21.0484,21.0691,20.6466,20.7851,1851521.031391,0
+EQT.US,D,20091209,000000,20.8455,20.9059,20.5149,20.7692,1732486.7402412,0
+EQT.US,D,20091210,000000,20.8455,21.1839,20.8266,21.1522,1871341.7236807,0
+EQT.US,D,20091211,000000,21.2186,21.3958,21.085,21.3719,1802807.9616883,0
+EQT.US,D,20091214,000000,21.6807,22.1766,21.6412,22.146,2603788.8530182,0
+EQT.US,D,20091215,000000,21.9529,22.3963,21.9529,22.0449,3441042.3387516,0
+EQT.US,D,20091216,000000,22.1607,22.325,22.0004,22.1914,1519671.9590425,0
+EQT.US,D,20091217,000000,21.9895,22.2231,21.8411,22.0351,1749220.5537102,0
+EQT.US,D,20091218,000000,22.1914,22.4636,21.9796,22.1043,2335097.0182088,0
+EQT.US,D,20091221,000000,22.3299,22.5655,22.3202,22.3706,1474909.690056,0
+EQT.US,D,20091222,000000,22.4636,22.6576,22.3459,22.4686,1311564.7943496,0
+EQT.US,D,20091223,000000,22.5705,22.6833,22.4477,22.6111,1063040.2310235,0
+EQT.US,D,20091224,000000,22.6783,22.9565,22.6526,22.9565,509951.37073105,0
+EQT.US,D,20091228,000000,23.0753,23.1662,23.0199,23.0653,1146022.2025924,0
+EQT.US,D,20091229,000000,23.0346,23.2553,22.8803,22.906,887992.47754262,0
+EQT.US,D,20091230,000000,22.7556,22.9832,22.6368,22.7347,1056368.3289439,0
+EQT.US,D,20091231,000000,22.7556,22.9475,22.3913,22.4072,894960.437067,0
+EQT.US,D,20100104,000000,22.6992,23.0851,22.6992,22.8496,1517412.6264588,0
+EQT.US,D,20100105,000000,22.8901,23.0199,22.7654,23.0089,1494041.2656991,0
+EQT.US,D,20100106,000000,22.9565,23.2138,22.9158,23.1,989928.18820068,0
+EQT.US,D,20100107,000000,23.0199,23.0247,22.6932,22.7892,1384750.5989248,0
+EQT.US,D,20100108,000000,22.6932,22.7892,22.4834,22.5962,1402104.8194629,0
+EQT.US,D,20100111,000000,22.7199,23.0247,22.4933,22.5764,1562416.389402,0
+EQT.US,D,20100112,000000,22.4686,22.4686,22.1509,22.2785,1029729.2215049,0
+EQT.US,D,20100113,000000,22.3815,22.4587,22.0549,22.4417,943224.87364495,0
+EQT.US,D,20100114,000000,22.4013,22.6882,22.2735,22.6526,1104393.292435,0
+EQT.US,D,20100115,000000,22.5605,22.616,22.04,22.2735,1581387.3058855,0
+EQT.US,D,20100119,000000,22.2281,22.6061,22.2231,22.6012,1419260.9947478,0
+EQT.US,D,20100120,000000,22.3756,22.4121,22.1509,22.2944,1769265.5625624,0
+EQT.US,D,20100121,000000,22.2628,22.5655,21.9688,22.0756,1869263.258956,0
+EQT.US,D,20100122,000000,21.9084,21.9796,21.4887,21.5086,1466960.5981799,0
+EQT.US,D,20100125,000000,21.7016,22.0292,21.5788,21.8827,2144372.3662332,0
+EQT.US,D,20100126,000000,21.753,22.141,21.6263,21.7837,1606410.7278144,0
+EQT.US,D,20100127,000000,21.7887,21.9123,21.4255,21.8718,2731514.9057441,0
+EQT.US,D,20100128,000000,23.3563,23.3563,22.1717,22.6418,6784384.7102217,0
+EQT.US,D,20100129,000000,22.8447,22.8447,22.1964,22.4587,4261488.2492632,0
+EQT.US,D,20100201,000000,22.6932,23.0247,22.6783,22.8604,2463122.1596848,0
+EQT.US,D,20100202,000000,23.2761,23.6215,22.804,23.571,3101818.1015874,0
+EQT.US,D,20100203,000000,23.482,23.6265,23.3622,23.4236,1809875.9542742,0
+EQT.US,D,20100204,000000,23.1662,23.1662,22.04,22.0598,4628404.467101,0
+EQT.US,D,20100205,000000,22.0202,22.1043,21.3868,21.8827,2948538.1485755,0
+EQT.US,D,20100208,000000,21.9173,22.0252,21.6055,21.6155,1674915.1871929,0
+EQT.US,D,20100209,000000,21.9529,22.1657,21.6966,21.948,1503032.1160252,0
+EQT.US,D,20100210,000000,21.9034,21.9034,21.3205,21.6372,1549340.3505093,0
+EQT.US,D,20100211,000000,21.561,21.8471,21.3314,21.8411,1787704.990254,0
+EQT.US,D,20100212,000000,21.5848,21.9638,21.4571,21.9381,1715328.5440863,0
+EQT.US,D,20100216,000000,22.238,22.6932,22.141,22.5705,2663556.0812471,0
+EQT.US,D,20100217,000000,22.6061,22.7347,22.5348,22.5655,4209916.6590422,0
+EQT.US,D,20100218,000000,22.4983,22.7289,22.417,22.6783,1354853.8491558,0
+EQT.US,D,20100219,000000,22.5605,23.0703,22.5298,23.0199,1909708.9497684,0
+EQT.US,D,20100222,000000,23.1712,23.2345,22.5605,22.6882,2070508.5597959,0
+EQT.US,D,20100223,000000,22.6526,22.7556,22.2588,22.2785,1821810.2016557,0
+EQT.US,D,20100224,000000,22.3815,22.5854,22.2488,22.4734,1789963.3124026,0
+EQT.US,D,20100225,000000,22.2073,22.4983,21.9579,22.4417,1826088.383301,0
+EQT.US,D,20100226,000000,22.4933,22.5705,22.2785,22.325,1498622.5778342,0
+EQT.US,D,20100301,000000,22.4477,22.9318,22.4477,22.9158,1668003.8120266,0
+EQT.US,D,20100302,000000,23.1217,23.4513,23.0851,23.3404,2911003.5208997,0
+EQT.US,D,20100303,000000,23.3968,23.6107,23.3968,23.571,2035907.224826,0
+EQT.US,D,20100304,000000,23.5394,23.7116,23.3563,23.472,2087136.2775936,0
+EQT.US,D,20100305,000000,23.6502,24.1956,23.6165,24.145,2443223.6639026,0
+EQT.US,D,20100308,000000,24.0748,24.1649,23.953,24.0293,2228520.3797528,0
+EQT.US,D,20100309,000000,23.9432,24.1856,23.8649,24.1649,2279243.2046026,0
+EQT.US,D,20100310,000000,22.6725,23.382,22.6012,22.7941,7864588.1895747,0
+EQT.US,D,20100311,000000,22.4477,22.5804,22.2628,22.3556,19991726.595561,0
+EQT.US,D,20100312,000000,22.4834,22.5655,22.2676,22.3963,6755800.5154732,0
+EQT.US,D,20100315,000000,22.3913,22.423,21.7421,22.1914,4844646.6437037,0
+EQT.US,D,20100316,000000,22.238,22.3202,22.1093,22.2944,3332858.0982648,0
+EQT.US,D,20100317,000000,22.3152,22.4477,22.1657,22.2538,2838814.0052008,0
+EQT.US,D,20100318,000000,22.1964,22.2992,21.5848,21.8154,5987158.5952249,0
+EQT.US,D,20100319,000000,21.8252,21.9123,21.0394,21.2849,6056108.6564233,0
+EQT.US,D,20100322,000000,21.1474,21.1522,20.8455,21.085,4256862.4779896,0
+EQT.US,D,20100323,000000,21.1107,21.3512,20.9366,21.2908,2689958.7469043,0
+EQT.US,D,20100324,000000,21.2186,21.3057,21.0583,21.178,2502784.7633985,0
+EQT.US,D,20100325,000000,21.2641,21.3779,20.7901,20.8217,4752557.6217877,0
+EQT.US,D,20100326,000000,20.9118,20.9118,20.2953,20.5556,5434096.0062416,0
+EQT.US,D,20100329,000000,20.6466,21.0484,20.5556,21.0236,3187799.0441349,0
+EQT.US,D,20100330,000000,20.987,21.0434,20.8217,20.9722,2663831.9299928,0
+EQT.US,D,20100331,000000,20.9326,21.1205,20.8009,20.9167,6824418.143568,0
+EQT.US,D,20100401,000000,21.1008,21.5194,21.0394,21.468,3948548.4568652,0
+EQT.US,D,20100405,000000,21.4779,22.0806,21.4779,22.0806,3713611.2125245,0
+EQT.US,D,20100406,000000,21.943,22.2676,21.8975,22.136,3837145.9810123,0
+EQT.US,D,20100407,000000,22.0499,22.2121,21.9084,22.146,4996883.8278309,0
+EQT.US,D,20100408,000000,22.0499,22.2073,21.8203,22.1607,2265885.2543543,0
+EQT.US,D,20100409,000000,22.8803,22.9475,22.4013,22.8604,4642020.0782655,0
+EQT.US,D,20100412,000000,22.804,23.0089,22.804,22.9108,4004624.566164,0
+EQT.US,D,20100413,000000,22.8704,22.9882,22.6625,22.7941,3590885.8024446,0
+EQT.US,D,20100414,000000,22.7941,22.998,22.7743,22.8901,2632840.8791558,0
+EQT.US,D,20100415,000000,22.809,22.9515,22.7556,22.7843,2308790.3438735,0
+EQT.US,D,20100416,000000,22.7239,22.7654,22.13,22.325,2733630.7565625,0
+EQT.US,D,20100419,000000,22.1864,22.2895,21.943,22.2845,1586195.9658879,0
+EQT.US,D,20100420,000000,22.3616,22.4834,22.2588,22.4369,1912025.8771451,0
+EQT.US,D,20100421,000000,22.4121,22.423,22.0993,22.2735,1533578.5754773,0
+EQT.US,D,20100422,000000,22.238,22.7506,22.04,22.6318,2859527.9220004,0
+EQT.US,D,20100423,000000,22.5804,23.2999,22.4734,23.2652,3862305.8116615,0
+EQT.US,D,20100426,000000,23.2652,23.4978,23.2138,23.2761,3442162.9111286,0
+EQT.US,D,20100427,000000,23.1,23.1257,22.2488,22.3349,2469784.9678495,0
+EQT.US,D,20100428,000000,23.3256,23.3256,22.2438,22.6833,3032016.2437126,0
+EQT.US,D,20100429,000000,22.8841,22.9475,22.0756,22.3399,2506250.5553314,0
+EQT.US,D,20100430,000000,22.3863,22.524,22.141,22.1864,2131042.708164,0
+EQT.US,D,20100503,000000,22.3706,22.809,22.2281,22.7041,2265189.0646629,0
+EQT.US,D,20100504,000000,22.3666,22.5764,22.1657,22.3913,2032011.9980327,0
+EQT.US,D,20100505,000000,22.0004,22.1607,21.561,21.5897,2800224.4834207,0
+EQT.US,D,20100506,000000,21.4779,21.5738,19.5282,20.7485,3766614.5890923,0
+EQT.US,D,20100507,000000,20.7238,20.8959,20.0408,20.2953,3036896.6445976,0
+EQT.US,D,20100510,000000,20.9167,21.5402,20.9118,21.4887,4358147.4685297,0
+EQT.US,D,20100511,000000,21.269,22.0054,21.2641,21.4937,4454554.0790547,0
+EQT.US,D,20100512,000000,21.5304,22.04,21.5304,21.8925,2164448.6985694,0
+EQT.US,D,20100513,000000,21.8154,22.0935,21.6916,21.758,1502090.390637,0
+EQT.US,D,20100514,000000,21.652,21.652,21.1929,21.5689,3029200.1614629,0
+EQT.US,D,20100517,000000,21.6759,21.7688,20.7742,21.0127,3151507.251467,0
+EQT.US,D,20100518,000000,21.1572,21.468,20.5803,20.6674,3836093.1077779,0
+EQT.US,D,20100519,000000,20.4625,20.6614,19.9023,20.1883,3804296.7402731,0
+EQT.US,D,20100520,000000,19.6906,19.6906,19.2086,19.2343,3411985.260439,0
+EQT.US,D,20100521,000000,18.8761,19.5787,18.6879,19.5639,3594206.0917423,0
+EQT.US,D,20100524,000000,19.4975,19.6153,18.9285,18.9681,2311067.8642864,0
+EQT.US,D,20100525,000000,18.4277,18.8255,18.2644,18.794,3785732.0186458,0
+EQT.US,D,20100526,000000,19.0868,19.4055,18.9681,19.072,3947631.9923512,0
+EQT.US,D,20100527,000000,19.5184,19.8756,19.1937,19.8399,3211834.2606672,0
+EQT.US,D,20100528,000000,19.9954,20.1992,19.7321,19.9954,4149037.9523507,0
+EQT.US,D,20100601,000000,19.7994,20.0597,19.2808,19.3005,3064336.0165298,0
+EQT.US,D,20100602,000000,19.3956,20.1785,19.2383,20.1785,3876179.0837423,0
+EQT.US,D,20100603,000000,20.1428,20.8504,20.1121,20.8059,3537460.0640612,0
+EQT.US,D,20100604,000000,20.3654,20.7535,19.3312,19.4362,8890393.8921072,0
+EQT.US,D,20100607,000000,19.6203,19.9221,19.3808,19.4105,3410254.3853425,0
+EQT.US,D,20100608,000000,19.4154,19.7737,19.2086,19.7123,3192785.5406913,0
+EQT.US,D,20100609,000000,19.8252,20.1269,19.4827,19.5539,2811813.1620438,0
+EQT.US,D,20100610,000000,20.1269,20.6514,19.9221,20.6267,2463770.8589328,0
+EQT.US,D,20100611,000000,20.2596,20.7851,20.2092,20.7742,2419107.6125731,0
+EQT.US,D,20100614,000000,20.987,21.28,20.7643,20.8158,2543876.122154,0
+EQT.US,D,20100615,000000,20.8801,21.178,20.8653,21.1315,2896058.1773201,0
+EQT.US,D,20100616,000000,20.9425,21.3512,20.891,21.1839,2147811.8868569,0
+EQT.US,D,20100617,000000,21.3007,21.3057,20.7178,20.9167,2876869.0068839,0
+EQT.US,D,20100618,000000,20.8554,20.9217,20.6317,20.9009,3241116.6659769,0
+EQT.US,D,20100621,000000,21.1365,21.1682,20.4735,20.6207,2403701.5106491,0
+EQT.US,D,20100622,000000,20.6159,20.6674,19.651,19.7678,4616102.421392,0
+EQT.US,D,20100623,000000,19.7212,19.7321,19.3254,19.5391,2736062.8735253,0
+EQT.US,D,20100624,000000,19.3609,19.5441,19.1789,19.3115,2298587.9820235,0
+EQT.US,D,20100625,000000,19.3471,19.4669,19.1333,19.4213,2311573.0817694,0
+EQT.US,D,20100628,000000,19.4728,19.4867,19.1333,19.2748,1349256.039445,0
+EQT.US,D,20100629,000000,19.0255,19.0255,18.3466,18.494,3455473.3709335,0
+EQT.US,D,20100630,000000,18.402,18.8354,18.3812,18.4366,2980736.6691967,0
+EQT.US,D,20100701,000000,18.403,18.4336,17.6617,18.0646,3846380.346165,0
+EQT.US,D,20100702,000000,18.1367,18.3613,17.9794,18.0349,2409892.4456847,0
+EQT.US,D,20100706,000000,18.2485,18.5138,18.11,18.3049,2078389.9525294,0
+EQT.US,D,20100707,000000,18.3049,19.0255,18.3049,19.0255,2074751.3762175,0
+EQT.US,D,20100708,000000,19.168,19.2957,18.8552,19.0512,2185616.3006686,0
+EQT.US,D,20100709,000000,19.0463,19.0868,18.7691,18.9126,2419305.6578264,0
+EQT.US,D,20100712,000000,18.79,18.973,18.5901,18.8255,1235564.9283944,0
+EQT.US,D,20100713,000000,19.0819,19.1333,18.8304,18.9433,1655177.3505704,0
+EQT.US,D,20100714,000000,18.8344,19.0512,18.6622,18.8918,1677884.8555575,0
+EQT.US,D,20100715,000000,18.8601,19.1591,18.6305,19.0918,1986983.9846504,0
+EQT.US,D,20100716,000000,18.973,18.973,18.3149,18.3613,2669521.6892854,0
+EQT.US,D,20100719,000000,18.4781,18.6158,18.3149,18.5643,1180803.3949863,0
+EQT.US,D,20100720,000000,18.3366,19.1531,18.3099,19.1235,3217890.8078523,0
+EQT.US,D,20100721,000000,19.163,19.1789,18.6831,18.784,2808680.8136497,0
+EQT.US,D,20100722,000000,18.973,19.3857,18.973,19.2848,1907949.7824928,0
+EQT.US,D,20100723,000000,19.1175,19.265,18.794,18.9681,3896887.9483671,0
+EQT.US,D,20100726,000000,18.9789,19.2808,18.9176,19.2441,2601422.4143281,0
+EQT.US,D,20100727,000000,19.2957,19.3065,18.9285,19.0769,2492412.6484743,0
+EQT.US,D,20100728,000000,18.9997,19.3164,18.8968,19.2907,3589128.656039,0
+EQT.US,D,20100729,000000,19.4006,19.4006,18.3872,18.8047,4032332.713797,0
+EQT.US,D,20100730,000000,18.5702,18.7336,18.3208,18.7127,4166619.5207562,0
+EQT.US,D,20100802,000000,18.9948,19.6816,18.973,19.6559,4365404.4124543,0
+EQT.US,D,20100803,000000,19.6559,19.7895,19.3609,19.6906,3168434.0580147,0
+EQT.US,D,20100804,000000,19.5748,19.7163,19.3956,19.6559,2533071.5410645,0
+EQT.US,D,20100805,000000,19.5074,20.1527,19.5025,20.0705,3791364.1831454,0
+EQT.US,D,20100806,000000,19.8756,19.9894,19.5846,19.8756,2642973.5209931,0
+EQT.US,D,20100809,000000,20.0408,20.0498,19.7895,19.927,1539754.3539883,0
+EQT.US,D,20100810,000000,19.7678,19.9221,19.5184,19.7628,3492519.9585208,0
+EQT.US,D,20100811,000000,19.3857,19.4055,18.9789,18.9948,2785930.870394,0
+EQT.US,D,20100812,000000,18.6622,18.7691,18.4426,18.494,3642987.8710227,0
+EQT.US,D,20100813,000000,18.403,18.6465,18.3515,18.4426,2534680.15353,0
+EQT.US,D,20100816,000000,18.2951,18.3713,18.1367,18.213,2740581.5386925,0
+EQT.US,D,20100817,000000,18.3872,18.3872,18.121,18.2338,4187329.3958159,0
+EQT.US,D,20100818,000000,18.2387,18.2387,17.9328,18.0446,3210042.7594727,0
+EQT.US,D,20100819,000000,17.9794,17.9852,17.3312,17.4787,4142521.6572561,0
+EQT.US,D,20100820,000000,17.3104,17.346,16.963,17.1125,3954922.2806297,0
+EQT.US,D,20100823,000000,17.1689,17.4024,17.153,17.2589,2788610.5439234,0
+EQT.US,D,20100824,000000,17.0303,17.1125,16.8047,16.8304,2574884.3503855,0
+EQT.US,D,20100825,000000,16.672,16.8195,16.4425,16.7641,3454078.9706807,0
+EQT.US,D,20100826,000000,16.7838,16.8769,16.5355,16.5997,2789815.9928376,0
+EQT.US,D,20100827,000000,16.7789,17.0461,16.4484,17.0254,3142979.1803554,0
+EQT.US,D,20100830,000000,16.9739,17.1015,16.7581,16.7581,2190274.4058611,0
+EQT.US,D,20100831,000000,16.6433,16.8936,16.5315,16.6334,10980447.295447,0
+EQT.US,D,20100901,000000,16.8966,17.3767,16.8868,17.3351,4182163.0418357,0
+EQT.US,D,20100902,000000,17.3619,17.3965,17.1125,17.3717,2977132.4476736,0
+EQT.US,D,20100903,000000,17.5142,17.6558,17.4163,17.5905,1617585.1281015,0
+EQT.US,D,20100907,000000,17.4628,17.4787,17.2945,17.346,2316831.3853316,0
+EQT.US,D,20100908,000000,17.3509,17.5241,17.2183,17.2638,2344218.2146455,0
+EQT.US,D,20100909,000000,17.5351,17.6716,17.4984,17.6003,3341742.8529193,0
+EQT.US,D,20100910,000000,17.63,17.6716,17.5034,17.5598,2308794.3856134,0
+EQT.US,D,20100913,000000,17.7339,17.8102,17.5796,17.6716,3282569.7604502,0
+EQT.US,D,20100914,000000,17.6716,17.8003,17.5399,17.6617,1981944.9454758,0
+EQT.US,D,20100915,000000,17.6003,17.6667,17.4024,17.6399,1789226.7053124,0
+EQT.US,D,20100916,000000,17.5905,17.6617,17.3965,17.5499,2018038.6928902,0
+EQT.US,D,20100917,000000,17.5598,17.5657,17.1936,17.2896,6670637.014813,0
+EQT.US,D,20100920,000000,17.3054,17.4519,17.0768,17.4163,3060315.4958007,0
+EQT.US,D,20100921,000000,17.3619,17.4222,16.8145,16.9273,4657717.1854597,0
+EQT.US,D,20100922,000000,16.958,17.2084,16.8719,16.9223,2564496.0685018,0
+EQT.US,D,20100923,000000,16.7888,16.8819,16.6156,16.678,2476382.0977414,0
+EQT.US,D,20100924,000000,16.8819,17.253,16.8512,17.2331,2167409.2730193,0
+EQT.US,D,20100927,000000,17.2233,17.346,17.0818,17.2431,1462048.8738109,0
+EQT.US,D,20100928,000000,17.3619,17.5954,17.1223,17.5449,3586711.6956006,0
+EQT.US,D,20100929,000000,18.1507,18.6058,17.8052,18.3565,5968816.1692901,0
+EQT.US,D,20100930,000000,18.4733,18.6879,18.1971,18.398,2551565.5322441,0
+EQT.US,D,20101001,000000,18.6158,18.6831,18.4366,18.5741,2429424.1535742,0
+EQT.US,D,20101004,000000,18.5594,18.6247,18.3713,18.4733,1915177.4238035,0
+EQT.US,D,20101005,000000,18.6919,18.8601,18.6198,18.78,2686136.2714286,0
+EQT.US,D,20101006,000000,18.7236,19.1838,18.7236,19.066,3825683.6067599,0
+EQT.US,D,20101007,000000,19.1789,19.1789,18.8404,18.9641,2325754.5365148,0
+EQT.US,D,20101008,000000,19.0463,19.1126,18.8454,19.0255,3912927.5930148,0
+EQT.US,D,20101011,000000,19.0769,19.1333,18.9335,19.0363,2852276.0302506,0
+EQT.US,D,20101012,000000,18.9335,18.9948,18.6562,18.9542,2129260.3008842,0
+EQT.US,D,20101013,000000,19.0918,19.4728,19.0918,19.4263,3491358.968745,0
+EQT.US,D,20101014,000000,19.4105,19.6113,19.2848,19.3412,2086430.9939876,0
+EQT.US,D,20101015,000000,19.5282,19.5955,19.2036,19.3669,1762818.9874804,0
+EQT.US,D,20101018,000000,19.3164,19.5639,19.265,19.5589,2128467.1094362,0
+EQT.US,D,20101019,000000,19.2343,19.4263,19.0571,19.3214,2831475.216044,0
+EQT.US,D,20101020,000000,19.356,19.5342,19.265,19.3857,1862152.8281015,0
+EQT.US,D,20101021,000000,19.4362,19.5074,18.9384,19.072,2016763.5239633,0
+EQT.US,D,20101022,000000,19.0363,19.2184,18.9176,19.0918,1357763.9018574,0
+EQT.US,D,20101025,000000,19.2293,19.4461,19.0571,19.1175,1657206.3039817,0
+EQT.US,D,20101026,000000,19.0363,19.0363,18.8651,18.9592,1672428.506742,0
+EQT.US,D,20101027,000000,18.6672,18.8552,18.504,18.7593,2283066.6905133,0
+EQT.US,D,20101028,000000,18.9335,19.0413,18.6831,19.0096,2269118.646245,0
+EQT.US,D,20101029,000000,18.8514,19.1729,18.8217,19.1007,2053735.3393631,0
+EQT.US,D,20101101,000000,19.3005,19.457,18.8304,18.9681,2231613.3211832,0
+EQT.US,D,20101102,000000,19.168,19.3758,19.0463,19.356,1725136.8362997,0
+EQT.US,D,20101103,000000,19.3808,19.4263,18.9176,19.259,2284500.4977299,0
+EQT.US,D,20101104,000000,19.5074,19.8399,19.4916,19.8043,1975004.2676955,0
+EQT.US,D,20101105,000000,19.8092,19.8716,19.5074,19.5688,1968116.1325333,0
+EQT.US,D,20101108,000000,19.4867,19.6707,19.3471,19.6657,2388569.2366007,0
+EQT.US,D,20101109,000000,20.4169,22.1657,20.4169,20.6674,7217627.9000866,0
+EQT.US,D,20101110,000000,20.7128,20.982,20.5239,20.9474,3148210.2021736,0
+EQT.US,D,20101111,000000,20.8504,21.4066,20.8504,21.2493,3821377.1329354,0
+EQT.US,D,20101112,000000,21.1205,21.1622,20.6931,20.8266,3227947.6670672,0
+EQT.US,D,20101115,000000,20.891,21.085,20.6564,20.702,1727835.7080934,0
+EQT.US,D,20101116,000000,20.4328,20.5396,20.1785,20.2646,2773433.8107366,0
+EQT.US,D,20101117,000000,20.3061,20.5753,20.1636,20.5446,2411023.1224115,0
+EQT.US,D,20101118,000000,20.7485,20.8504,20.6466,20.7128,1444805.8011191,0
+EQT.US,D,20101119,000000,20.6466,20.9326,20.3814,20.9276,1598702.11946,0
+EQT.US,D,20101122,000000,20.7901,20.9573,20.5753,20.9326,1665097.8010648,0
+EQT.US,D,20101123,000000,20.6207,20.6514,20.3507,20.4071,1355396.4527324,0
+EQT.US,D,20101124,000000,20.5753,20.7901,20.5446,20.7584,1159261.9319496,0
+EQT.US,D,20101126,000000,20.5653,20.6971,20.4071,20.5149,561574.49313541,0
+EQT.US,D,20101129,000000,20.3595,20.6466,20.1685,20.5803,1075530.217636,0
+EQT.US,D,20101130,000000,20.3517,20.7317,20.2813,20.6446,2429900.0684432,0
+EQT.US,D,20101201,000000,20.9523,21.1988,20.7792,21.1157,2480741.114184,0
+EQT.US,D,20101202,000000,21.1205,21.763,21.0948,21.6867,2758649.1263165,0
+EQT.US,D,20101203,000000,21.6055,21.8925,21.5244,21.8312,2156569.3267059,0
+EQT.US,D,20101206,000000,22.2944,22.3556,21.9222,21.9895,3794207.5471392,0
+EQT.US,D,20101207,000000,22.2628,22.3863,21.8975,22.0054,2623870.2375291,0
+EQT.US,D,20101208,000000,22.0598,22.1964,21.7016,21.9084,1518962.6336964,0
+EQT.US,D,20101209,000000,21.9796,21.9945,21.6263,21.8876,1852202.0645581,0
+EQT.US,D,20101210,000000,21.9331,22.0657,21.8312,21.9638,1362460.4035785,0
+EQT.US,D,20101213,000000,22.0549,22.2676,22.0351,22.0351,1508034.7795409,0
+EQT.US,D,20101214,000000,22.1043,22.2438,21.9796,22.1093,1469857.5152269,0
+EQT.US,D,20101215,000000,22.0499,22.1509,21.9381,22.0806,1656045.314206,0
+EQT.US,D,20101216,000000,22.0935,22.3202,21.9945,22.2538,2705247.6383723,0
+EQT.US,D,20101217,000000,22.2014,22.4774,22.0499,22.4734,2608395.4260273,0
+EQT.US,D,20101220,000000,22.5962,22.7347,22.3913,22.5547,2299936.9127028,0
+EQT.US,D,20101221,000000,22.6526,23.0753,22.519,22.9475,2239489.6617419,0
+EQT.US,D,20101222,000000,22.9565,23.0296,22.6932,22.7446,1944713.4482897,0
+EQT.US,D,20101223,000000,22.7556,22.9832,22.6882,22.9832,1263581.2586922,0
+EQT.US,D,20101227,000000,22.8447,22.9001,22.799,22.8189,911959.99493217,0
+EQT.US,D,20101228,000000,22.8447,22.8654,22.6783,22.8604,825734.52712287,0
+EQT.US,D,20101229,000000,22.8831,22.9405,22.801,22.8674,1219575.8054951,0
+EQT.US,D,20101230,000000,22.811,22.9495,22.7476,22.9031,1142629.1619771,0
+EQT.US,D,20101231,000000,22.8871,22.9605,22.816,22.8734,1008813.2177121,0
+EQT.US,D,20110103,000000,22.9931,23.1405,22.7556,22.9108,2781512.2382884,0
+EQT.US,D,20110104,000000,23.1979,23.5027,22.7793,22.9782,4777340.5601947,0
+EQT.US,D,20110105,000000,22.906,23.2494,22.8803,23.1662,3473711.7220667,0
+EQT.US,D,20110106,000000,23.2138,23.2395,22.9882,23.1464,2063370.8471973,0
+EQT.US,D,20110107,000000,23.1317,23.5344,23.106,23.2761,2169022.9376597,0
+EQT.US,D,20110110,000000,23.2138,23.5344,23.096,23.4424,2193896.8152137,0
+EQT.US,D,20110111,000000,23.3622,23.6314,23.1771,23.5294,1967226.9497634,0
+EQT.US,D,20110112,000000,23.6611,23.7531,23.4375,23.6017,2052235.8538739,0
+EQT.US,D,20110113,000000,23.6017,23.8284,23.4473,23.7165,1985515.822645,0
+EQT.US,D,20110114,000000,23.6462,23.9739,23.5453,23.9739,1775197.8262469,0
+EQT.US,D,20110118,000000,23.8808,24.0857,23.7165,24.0134,1933745.1767356,0
+EQT.US,D,20110119,000000,24.0293,24.0648,23.6057,23.6611,1756002.593201,0
+EQT.US,D,20110120,000000,23.482,23.482,23.0247,23.2078,2752159.102531,0
+EQT.US,D,20110121,000000,23.4236,23.5087,23.1979,23.4078,1964784.728451,0
+EQT.US,D,20110124,000000,23.3968,23.5503,23.3097,23.382,1726101.8016921,0
+EQT.US,D,20110125,000000,23.3256,23.3256,22.8238,23.0346,3333809.9280025,0
+EQT.US,D,20110126,000000,23.0603,23.4869,23.0089,23.4078,3387436.7429442,0
+EQT.US,D,20110127,000000,23.6661,24.3113,23.3869,23.8492,4615549.7134656,0
+EQT.US,D,20110128,000000,23.9432,24.0648,23.6215,23.7482,2427421.4714721,0
+EQT.US,D,20110131,000000,23.7611,24.635,23.7343,24.5874,2426656.5722029,0
+EQT.US,D,20110201,000000,24.8199,24.9981,24.6794,24.9724,2217159.048997,0
+EQT.US,D,20110202,000000,24.816,24.9932,24.7091,24.7805,2708015.2197437,0
+EQT.US,D,20110203,000000,24.638,25.013,24.5232,24.9566,1637966.6117974,0
+EQT.US,D,20110204,000000,24.9774,25.1209,24.4993,24.6834,1768586.5502654,0
+EQT.US,D,20110207,000000,24.7645,25.0684,24.6834,24.6884,1211752.0075547,0
+EQT.US,D,20110208,000000,24.7131,24.7595,24.3004,24.534,1616030.0686891,0
+EQT.US,D,20110209,000000,24.4648,24.4648,23.8343,23.8759,1498005.2020701,0
+EQT.US,D,20110210,000000,23.6967,24.8447,23.6769,24.8369,3658029.2059241,0
+EQT.US,D,20110211,000000,24.6744,24.8259,24.4389,24.632,1816435.6980724,0
+EQT.US,D,20110214,000000,24.5756,24.7131,24.5232,24.6794,1488147.3985434,0
+EQT.US,D,20110215,000000,24.534,24.622,24.2321,24.3667,1975371.055588,0
+EQT.US,D,20110216,000000,24.4845,24.5043,24.3004,24.3311,2416256.1650995,0
+EQT.US,D,20110218,000000,24.1747,24.3667,24.1005,24.3004,2756202.8632643,0
+EQT.US,D,20110222,000000,24.2272,24.7091,23.8966,24.0551,2428529.9186294,0
+EQT.US,D,20110223,000000,24.0915,24.8744,23.9887,24.6744,2894530.3996517,0
+EQT.US,D,20110224,000000,24.7378,24.925,24.2747,24.3777,1646760.4273049,0
+EQT.US,D,20110225,000000,24.4945,24.8893,24.3825,24.8546,1362742.3149339,0
+EQT.US,D,20110228,000000,25.0001,25.1654,24.623,25.1496,1999953.9278718,0
+EQT.US,D,20110301,000000,25.3446,25.3851,24.4489,24.5192,2167042.4851267,0
+EQT.US,D,20110302,000000,24.4489,24.5646,24.1699,24.4588,1553168.8885948,0
+EQT.US,D,20110303,000000,24.6477,24.6934,24.4548,24.6428,1391544.7636351,0
+EQT.US,D,20110304,000000,24.5646,24.6428,24.0501,24.2589,1919971.9377163,0
+EQT.US,D,20110307,000000,24.3875,24.5232,23.9016,24.0035,1645530.7279515,0
+EQT.US,D,20110308,000000,24.0451,24.0857,23.7017,23.9125,1567729.2564525,0
+EQT.US,D,20110309,000000,23.958,24.0451,23.7116,23.9066,1622462.4976817,0
+EQT.US,D,20110310,000000,23.582,23.6314,22.6466,22.6725,2500472.8881967,0
+EQT.US,D,20110311,000000,22.6418,22.8545,22.4834,22.7743,3979234.3563427,0
+EQT.US,D,20110314,000000,22.6209,22.8901,22.2895,22.7843,3995391.2114463,0
+EQT.US,D,20110315,000000,22.1657,23.0544,22.0292,22.8754,3484241.4648457,0
+EQT.US,D,20110316,000000,22.9158,23.285,22.3913,22.6625,2354795.4478678,0
+EQT.US,D,20110317,000000,23.1356,23.5978,23.0534,23.5087,1972860.1246979,0
+EQT.US,D,20110318,000000,23.8343,26.4944,23.7165,23.9125,5209373.2489705,0
+EQT.US,D,20110321,000000,24.1906,24.4548,24.0293,24.3509,1200141.0993623,0
+EQT.US,D,20110322,000000,24.3667,24.4746,24.2589,24.3054,991418.57977527,0
+EQT.US,D,20110323,000000,24.2638,24.3351,24.0955,24.2321,1013833.0586224,0
+EQT.US,D,20110324,000000,24.4034,24.7438,24.2064,24.7231,1684253.6271471,0
+EQT.US,D,20110325,000000,24.8012,25.1674,24.6884,25.1001,1411305.8402619,0
+EQT.US,D,20110328,000000,25.1159,25.1773,24.3925,24.4034,1577429.4321244,0
+EQT.US,D,20110329,000000,24.5232,24.8199,24.2687,24.7902,1595339.3918938,0
+EQT.US,D,20110330,000000,24.9002,25.2594,24.8369,25.2179,1859227.6188754,0
+EQT.US,D,20110331,000000,25.2218,25.5069,25.2,25.4593,1897584.7406134,0
+EQT.US,D,20110401,000000,25.5089,25.784,25.4979,25.595,1772479.7561888,0
+EQT.US,D,20110404,000000,25.6879,25.7582,25.5692,25.6414,1069307.9591165,0
+EQT.US,D,20110405,000000,25.5039,25.774,25.4316,25.6108,871913.42593133,0
+EQT.US,D,20110406,000000,25.8878,25.9839,25.5801,25.6365,1374174.3761374,0
+EQT.US,D,20110407,000000,25.5692,25.7582,25.2643,25.6207,1445374.6760048,0
+EQT.US,D,20110408,000000,25.7582,25.7997,25.1416,25.2069,1842399.8349544,0
+EQT.US,D,20110411,000000,25.1882,25.294,24.6122,24.7595,2450906.0009479,0
+EQT.US,D,20110412,000000,24.5547,24.5816,23.7492,23.7898,1910704.2282097,0
+EQT.US,D,20110413,000000,23.9679,24.2272,23.8234,23.9066,1279824.0007679,0
+EQT.US,D,20110414,000000,23.763,23.9273,23.5552,23.8966,1658808.8538375,0
+EQT.US,D,20110415,000000,23.948,24.0501,23.763,23.9787,1227143.9633892,0
+EQT.US,D,20110418,000000,23.6165,23.6552,23.3048,23.4513,1142445.2628133,0
+EQT.US,D,20110419,000000,23.4513,23.7215,23.4275,23.6661,1084124.9774554,0
+EQT.US,D,20110420,000000,24.0451,24.3153,23.8808,24.2896,1829510.7265303,0
+EQT.US,D,20110421,000000,24.3004,24.4548,23.9887,24.0609,1306077.1220501,0
+EQT.US,D,20110425,000000,24.0134,24.0808,23.7482,23.9986,1148664.490028,0
+EQT.US,D,20110426,000000,24.1212,24.1649,23.9432,24.1212,1353748.4333031,0
+EQT.US,D,20110427,000000,24.2321,24.5192,23.7581,24.4489,2356180.754206,0
+EQT.US,D,20110428,000000,24.3825,25.4979,24.3261,25.4316,3276191.8949459,0
+EQT.US,D,20110429,000000,25.5108,26.8587,25.4752,26.8488,3915379.9186768,0
+EQT.US,D,20110502,000000,27.0804,27.2793,26.6559,26.8765,2698661.623265,0
+EQT.US,D,20110503,000000,26.7479,27.112,26.6696,26.9409,2943245.4902244,0
+EQT.US,D,20110504,000000,26.8558,26.8667,25.969,26.2916,2216903.4089507,0
+EQT.US,D,20110505,000000,26.0166,26.1234,25.3267,25.682,2774127.9795581,0
+EQT.US,D,20110506,000000,26.0511,26.6439,25.5998,26.0363,1907839.6450815,0
+EQT.US,D,20110509,000000,26.0907,26.5351,26.06,26.4638,1532464.0657098,0
+EQT.US,D,20110510,000000,26.5144,26.5688,26.2916,26.461,1531701.1873107,0
+EQT.US,D,20110511,000000,26.3787,26.461,25.1545,25.5583,1636466.1158731,0
+EQT.US,D,20110512,000000,25.5593,25.9275,25.202,25.8671,2609838.3271586,0
+EQT.US,D,20110513,000000,25.8414,26.2362,25.4672,25.7078,2123851.4425122,0
+EQT.US,D,20110516,000000,25.6879,25.9482,25.2822,25.3634,1691799.5554721,0
+EQT.US,D,20110517,000000,25.2149,25.6979,25.0664,25.6662,2079366.0327064,0
+EQT.US,D,20110518,000000,25.6612,26.5034,25.6098,25.8463,2604695.2131825,0
+EQT.US,D,20110519,000000,25.969,26.1996,25.7276,25.9383,1616760.6131694,0
+EQT.US,D,20110520,000000,25.8888,26.2867,25.5434,26.165,2057376.94698,0
+EQT.US,D,20110523,000000,25.6464,25.8107,25.4831,25.5583,1320385.8916012,0
+EQT.US,D,20110524,000000,25.6979,26.3689,25.6979,26.1086,1809509.1663817,0
+EQT.US,D,20110525,000000,25.9383,27.0448,25.9383,26.9468,2535987.6563758,0
+EQT.US,D,20110526,000000,26.7944,27.2506,26.5441,27.1794,2272827.9530045,0
+EQT.US,D,20110527,000000,27.3159,27.6644,27.1646,27.3319,1932827.7017867,0
+EQT.US,D,20110531,000000,27.6673,27.7979,27.3328,27.7613,3089833.3324575,0
+EQT.US,D,20110601,000000,27.7168,27.783,26.5975,26.6954,2112193.0438764,0
+EQT.US,D,20110602,000000,26.7944,27.4456,26.5975,27.2101,2647834.7236137,0
+EQT.US,D,20110603,000000,26.7627,27.5109,26.5787,27.2151,2264573.7097687,0
+EQT.US,D,20110606,000000,27.1537,27.1893,26.2708,26.3075,1735575.6399317,0
+EQT.US,D,20110607,000000,26.737,26.7884,26.2264,26.3946,1577604.2373735,0
+EQT.US,D,20110608,000000,26.4193,26.737,26.3382,26.5331,1538078.04238,0
+EQT.US,D,20110609,000000,26.6489,27.5001,26.6232,27.2398,2913269.9265281,0
+EQT.US,D,20110610,000000,27.0082,27.3921,26.8607,26.928,3118596.3741949,0
+EQT.US,D,20110613,000000,26.9468,26.9468,25.6098,25.8512,3265621.7347684,0
+EQT.US,D,20110614,000000,26.2154,26.451,26.0877,26.4143,1866377.4566936,0
+EQT.US,D,20110615,000000,26.062,26.3481,25.6562,25.8839,2302298.299218,0
+EQT.US,D,20110616,000000,25.9343,26.166,25.4712,25.774,2186628.7565043,0
+EQT.US,D,20110617,000000,26.0166,26.066,25.5741,25.779,2878001.7044806,0
+EQT.US,D,20110620,000000,25.6365,25.8216,25.4098,25.6662,2082093.1966792,0
+EQT.US,D,20110621,000000,25.9383,26.1343,25.8731,26.066,2133253.5398692,0
+EQT.US,D,20110622,000000,26.0363,26.3282,25.8671,25.9432,1595954.746788,0
+EQT.US,D,20110623,000000,25.5187,25.5682,24.9021,25.5236,2294814.0074261,0
+EQT.US,D,20110624,000000,25.594,25.7216,25.0407,25.2,4528638.1603145,0
+EQT.US,D,20110627,000000,25.2149,25.6098,25.0457,25.4782,1865738.8617952,0
+EQT.US,D,20110628,000000,25.6256,26.2313,25.5791,26.2264,1503012.9177608,0
+EQT.US,D,20110629,000000,26.3015,27.0191,26.2659,26.7994,2389133.0593117,0
+EQT.US,D,20110630,000000,26.93,27.1319,26.7904,26.9102,1898514.340782,0
+EQT.US,D,20110701,000000,26.8548,27.4198,26.5855,27.3733,1385462.9555757,0
+EQT.US,D,20110705,000000,27.3426,27.8464,27.3328,27.3931,2511829.1667778,0
+EQT.US,D,20110706,000000,27.3733,27.4604,27.0448,27.3269,1336668.0406407,0
+EQT.US,D,20110707,000000,27.6871,27.9573,27.5366,27.8989,2232877.3753255,0
+EQT.US,D,20110708,000000,27.4961,27.9464,27.4654,27.9305,2597912.1632568,0
+EQT.US,D,20110711,000000,27.8039,28.1512,27.4397,27.5723,4250676.5951288,0
+EQT.US,D,20110712,000000,27.3833,28.0177,27.2813,27.6712,3029031.4188235,0
+EQT.US,D,20110713,000000,27.8543,28.3116,27.7218,28.2285,4454593.4860184,0
+EQT.US,D,20110714,000000,28.4075,28.8182,27.7989,28.0454,3807361.3895245,0
+EQT.US,D,20110715,000000,28.6738,29.9702,28.6738,29.4615,4973993.4341148,0
+EQT.US,D,20110718,000000,29.6595,30.3087,29.1409,30.2632,5908222.4052591,0
+EQT.US,D,20110719,000000,30.5928,30.9926,30.3453,30.7947,4935655.5106413,0
+EQT.US,D,20110720,000000,30.8531,31.1807,30.6215,31.0045,3249633.622304,0
+EQT.US,D,20110721,000000,31.1856,31.7388,31.1767,31.619,3148661.8666033,0
+EQT.US,D,20110722,000000,31.6359,32.2643,31.4834,32.194,2495125.6663576,0
+EQT.US,D,20110725,000000,31.7595,32.5019,31.6725,32.0625,3062084.767426,0
+EQT.US,D,20110726,000000,31.9971,32.198,31.7448,32.0495,2370354.1254718,0
+EQT.US,D,20110727,000000,31.7863,31.8635,31.2766,31.3656,4455545.3157562,0
+EQT.US,D,20110728,000000,31.4726,33.1125,31.2568,32.7532,7208254.0949086,0
+EQT.US,D,20110729,000000,32.0773,32.965,31.3598,32.5306,4452748.4317707,0
+EQT.US,D,20110801,000000,33.0758,33.3965,32.3663,32.7749,3757692.4483441,0
+EQT.US,D,20110802,000000,32.5009,33.0402,31.3766,31.4113,3950449.085036,0
+EQT.US,D,20110803,000000,31.4993,31.6784,30.4493,31.05,6528386.9698882,0
+EQT.US,D,20110804,000000,30.6185,30.6185,28.6064,28.6995,6805750.3575743,0
+EQT.US,D,20110805,000000,29.3408,29.6002,26.7567,27.7543,9657822.2799617,0
+EQT.US,D,20110808,000000,26.7934,26.8864,24.6131,24.7615,6623811.4376265,0
+EQT.US,D,20110809,000000,25.2753,26.9705,24.8092,26.9448,6557417.7768916,0
+EQT.US,D,20110810,000000,26.1798,27.5426,26.0323,26.1758,4697520.2396338,0
+EQT.US,D,20110811,000000,26.3035,28.1058,26.0373,27.6871,5425165.7820136,0
+EQT.US,D,20110812,000000,28.1156,28.6491,27.8009,28.1502,3185817.581167,0
+EQT.US,D,20110815,000000,28.4936,29.806,28.4482,29.7288,2805677.8009312,0
+EQT.US,D,20110816,000000,29.133,29.4111,28.6381,28.9894,4097966.5274377,0
+EQT.US,D,20110817,000000,29.231,29.806,28.8866,29.0351,2622493.0146707,0
+EQT.US,D,20110818,000000,27.9771,28.1612,27.3684,27.8059,5633573.0458912,0
+EQT.US,D,20110819,000000,27.3022,27.9414,26.7153,26.8548,3819344.1377842,0
+EQT.US,D,20110822,000000,27.7286,27.8682,26.4638,26.6676,2602914.8267727,0
+EQT.US,D,20110823,000000,26.7934,27.8316,26.4954,27.8059,3417476.9744784,0
+EQT.US,D,20110824,000000,27.6406,28.2313,27.5634,28.0741,3140725.9103817,0
+EQT.US,D,20110825,000000,28.2216,28.5976,27.1694,27.2408,2740097.5403439,0
+EQT.US,D,20110826,000000,27.1062,28.0582,26.5014,28.0444,1696250.5214965,0
+EQT.US,D,20110829,000000,28.4789,29.3408,28.3709,29.3042,2197404.03498,0
+EQT.US,D,20110830,000000,29.1636,30.0386,28.9894,29.8871,2649584.7969745,0
+EQT.US,D,20110831,000000,30.0336,30.8591,29.9802,30.766,3835534.3372417,0
+EQT.US,D,20110901,000000,30.8965,31.9347,30.7423,30.7997,3401656.5942183,0
+EQT.US,D,20110902,000000,29.9752,30.2038,29.3824,29.8861,1536927.156954,0
+EQT.US,D,20110906,000000,28.8499,30.1821,28.5867,30.1,2799393.9058788,0
+EQT.US,D,20110907,000000,30.6412,31.9516,30.6412,31.9318,3493474.8195635,0
+EQT.US,D,20110908,000000,31.6072,32.2237,31.4053,31.53,3601154.8530023,0
+EQT.US,D,20110909,000000,30.9826,31.3905,30.1365,30.3563,3450176.6708426,0
+EQT.US,D,20110912,000000,29.9337,30.7016,29.0795,29.8871,4013255.7016422,0
+EQT.US,D,20110913,000000,30.0791,30.6343,29.6318,30.4591,2466889.0612374,0
+EQT.US,D,20110914,000000,30.6343,31.1707,29.9762,30.7176,4678072.3978464,0
+EQT.US,D,20110915,000000,31.2054,31.6626,30.8808,31.2261,3483173.4350868,0
+EQT.US,D,20110916,000000,31.3291,31.8635,31.1707,31.7448,4553330.1595746,0
+EQT.US,D,20110919,000000,31.0292,32.4602,30.4898,32.202,4475145.7332234,0
+EQT.US,D,20110920,000000,32.4028,33.247,31.7605,31.8101,2974643.7463527,0
+EQT.US,D,20110921,000000,31.718,33.925,31.1014,31.1381,7810884.5815757,0
+EQT.US,D,20110922,000000,29.9762,30.382,28.8756,29.4457,4417739.8915096,0
+EQT.US,D,20110923,000000,29.2627,29.9228,28.0285,28.2423,4500504.6195608,0
+EQT.US,D,20110926,000000,29.127,29.5239,27.8157,29.4457,4394807.0595251,0
+EQT.US,D,20110927,000000,30.4017,31.05,29.7031,29.9128,3362384.0184012,0
+EQT.US,D,20110928,000000,30.1257,30.8708,28.75,28.7925,3860732.5644197,0
+EQT.US,D,20110929,000000,29.7031,29.7031,27.7445,28.5353,3881799.1230224,0
+EQT.US,D,20110930,000000,28.0374,28.2116,27.408,27.4397,4285296.1179282,0
+EQT.US,D,20111003,000000,27.2358,27.6406,26.5164,26.5421,4168952.6150923,0
+EQT.US,D,20111004,000000,26.1977,27.4882,25.4752,27.4565,4945697.2133317,0
+EQT.US,D,20111005,000000,27.5545,28.654,26.9102,28.6273,3449565.3576883,0
+EQT.US,D,20111006,000000,28.4571,29.2745,27.8959,29.1192,3163372.7892708,0
+EQT.US,D,20111007,000000,29.2686,29.426,28.4382,28.6945,2223531.8623265,0
+EQT.US,D,20111010,000000,29.3141,30.3295,29.3141,30.1307,2142736.4720236,0
+EQT.US,D,20111011,000000,29.8377,30.5691,29.5952,29.9812,2230199.722666,0
+EQT.US,D,20111012,000000,30.4117,30.9826,30.2177,30.2385,2511965.5754982,0
+EQT.US,D,20111013,000000,29.9495,31.5151,29.4309,31.1539,3876701.4786198,0
+EQT.US,D,20111014,000000,31.4103,32.4425,30.9292,32.4168,3463068.8105716,0
+EQT.US,D,20111017,000000,32.2346,33.4075,32.2346,32.6087,4154567.0524838,0
+EQT.US,D,20111018,000000,32.6037,34.2437,31.9595,33.8072,3484204.078752,0
+EQT.US,D,20111019,000000,33.6983,34.503,33.3302,33.5083,3452313.7407953,0
+EQT.US,D,20111020,000000,33.3856,34.1664,33.0194,33.9834,3598991.5117404,0
+EQT.US,D,20111021,000000,34.3723,35.173,34.2802,34.7633,3046196.6880231,0
+EQT.US,D,20111024,000000,35.0967,35.2581,34.7207,35.1492,1951670.2930294,0
+EQT.US,D,20111025,000000,35.1838,35.1988,33.8518,33.9497,2705682.1254077,0
+EQT.US,D,20111026,000000,34.7069,34.8514,33.7894,34.5346,4217638.4030509,0
+EQT.US,D,20111027,000000,36.5199,37.5927,31.5963,33.0917,14255059.880541,0
+EQT.US,D,20111028,000000,32.6227,34.5643,32.5513,33.9032,5631697.6785947,0
+EQT.US,D,20111031,000000,33.6132,33.6132,32.6275,32.6533,3375046.7893931,0
+EQT.US,D,20111101,000000,31.6676,31.9615,31.1371,31.5705,5351391.9042881,0
+EQT.US,D,20111102,000000,32.4839,32.577,31.7457,32.2514,3276706.2063435,0
+EQT.US,D,20111103,000000,32.5098,33.0858,32.2564,32.9491,2878821.167238,0
+EQT.US,D,20111104,000000,32.7265,33.0135,32.2871,32.7472,3243959.0195358,0
+EQT.US,D,20111107,000000,32.7374,33.066,31.9981,32.6533,1883890.3155214,0
+EQT.US,D,20111108,000000,32.6631,33.5727,32.3534,33.4906,3149515.6841494,0
+EQT.US,D,20111109,000000,32.5356,32.8977,31.7873,31.9357,2932733.9352749,0
+EQT.US,D,20111110,000000,32.6631,33.0441,31.911,32.4534,2808116.9909388,0
+EQT.US,D,20111111,000000,32.8927,33.4687,32.684,33.4589,2325913.1748044,0
+EQT.US,D,20111114,000000,32.9027,32.9848,32.301,32.7472,2934280.9112076,0
+EQT.US,D,20111115,000000,32.5039,32.8977,32.1802,32.4168,3482978.4211384,0
+EQT.US,D,20111116,000000,32.1703,32.3692,31.1529,31.2143,4754647.2012971,0
+EQT.US,D,20111117,000000,31.1054,31.6359,30.3196,30.5651,5403337.3554467,0
+EQT.US,D,20111118,000000,30.6046,30.9906,30.3196,30.4552,2862347.035555,0
+EQT.US,D,20111121,000000,29.8673,30.1207,29.0765,29.4854,3480430.1041546,0
+EQT.US,D,20111122,000000,29.3824,29.8763,29.2379,29.5625,3761333.0455258,0
+EQT.US,D,20111123,000000,28.9747,29.2904,28.6837,28.7985,3507991.7387177,0
+EQT.US,D,20111125,000000,28.6837,29.0518,28.5243,28.565,1064489.1947644,0
+EQT.US,D,20111128,000000,29.4131,29.6971,29.1904,29.418,2752602.683481,0
+EQT.US,D,20111129,000000,29.4854,30.4503,29.4854,30.3097,3351910.8599805,0
+EQT.US,D,20111130,000000,31.2845,32.0199,31.0767,32.0031,5411021.7133618,0
+EQT.US,D,20111201,000000,31.7962,32.4582,31.6576,31.6734,3227875.9261847,0
+EQT.US,D,20111202,000000,32.0199,32.1436,31.3766,31.427,2647260.7965532,0
+EQT.US,D,20111205,000000,32.0348,32.2356,31.245,31.4469,2808166.5022521,0
+EQT.US,D,20111206,000000,31.5558,31.6676,30.8639,30.8738,3870683.3279632,0
+EQT.US,D,20111207,000000,30.7917,31.0995,29.8456,30.0178,4777640.6593796,0
+EQT.US,D,20111208,000000,31.3766,31.3766,29.1242,29.2844,7272623.854407,0
+EQT.US,D,20111209,000000,29.5932,29.8456,29.1192,29.233,4127849.1311172,0
+EQT.US,D,20111212,000000,29.4338,29.5516,27.9899,28.7451,4855688.6770104,0
+EQT.US,D,20111213,000000,28.75,29.604,28.0364,28.262,4348162.3501973,0
+EQT.US,D,20111214,000000,28.0256,28.0671,27.2615,27.6257,4172895.3323289,0
+EQT.US,D,20111215,000000,28.0424,28.0928,27.4822,27.6475,3975817.0652882,0
+EQT.US,D,20111216,000000,28.0206,28.1404,27.5079,28.0454,3719361.5979151,0
+EQT.US,D,20111219,000000,28.2255,28.2255,27.41,27.5079,2436649.774015,0
+EQT.US,D,20111220,000000,27.9959,28.5402,27.9117,28.2987,2392347.252938,0
+EQT.US,D,20111221,000000,28.1443,28.8658,27.9325,28.7985,2912317.0863553,0
+EQT.US,D,20111222,000000,28.8559,28.9587,28.4629,28.6273,2241010.3663655,0
+EQT.US,D,20111223,000000,28.7559,28.8916,28.4629,28.8876,1273219.7978311,0
+EQT.US,D,20111227,000000,28.9549,29.0658,28.6787,28.8707,1046625.7150035,0
+EQT.US,D,20111228,000000,28.7876,28.8658,28.0978,28.2096,1541669.1282486,0
+EQT.US,D,20111229,000000,28.3748,28.6323,28.2353,28.4729,1004215.7386176,0
+EQT.US,D,20111230,000000,28.4026,28.4809,28.261,28.278,1255971.6729644,0
+EQT.US,D,20120103,000000,28.8975,29.0973,27.9543,28.1404,4257330.3093789,0
+EQT.US,D,20120104,000000,28.0721,28.8766,27.8692,28.7925,4405146.8405304,0
+EQT.US,D,20120105,000000,28.6381,29.1339,28.3334,28.9587,3377524.3759294,0
+EQT.US,D,20120106,000000,29.0973,29.1904,28.7242,28.7925,1892811.4458348,0
+EQT.US,D,20120109,000000,28.7718,28.8658,28.1404,28.2007,2176321.3094179,0
+EQT.US,D,20120110,000000,28.4372,28.7668,27.606,27.7039,4460683.3775575,0
+EQT.US,D,20120111,000000,27.5278,27.5278,26.066,26.2728,8693098.3815487,0
+EQT.US,D,20120112,000000,26.2105,26.5628,25.2683,25.3703,7059842.4175621,0
+EQT.US,D,20120113,000000,24.9051,25.3178,24.8399,25.1872,5093566.2871016,0
+EQT.US,D,20120117,000000,25.2822,25.49,24.9873,25.0902,3356416.3894931,0
+EQT.US,D,20120118,000000,25.0457,25.2535,24.8953,25.1446,4186216.9069185,0
+EQT.US,D,20120119,000000,25.1248,25.1872,24.4993,24.5874,5320473.6047688,0
+EQT.US,D,20120120,000000,24.5459,24.7211,23.7611,23.8956,6356518.04481,0
+EQT.US,D,20120123,000000,24.6964,26.0224,24.5142,25.8741,9889429.130655,0
+EQT.US,D,20120124,000000,25.4336,25.8007,25.1446,25.6504,6768492.5890791,0
+EQT.US,D,20120125,000000,25.6552,26.3787,25.0258,26.3005,5837267.6410884,0
+EQT.US,D,20120126,000000,26.7904,26.8073,24.6725,24.9467,5684551.5107875,0
+EQT.US,D,20120127,000000,24.8428,25.2723,24.631,25.1753,3814847.7021863,0
+EQT.US,D,20120130,000000,24.6409,25.6454,24.6409,25.6197,4443439.2944306,0
+EQT.US,D,20120131,000000,26.2421,26.4677,25.8809,26.0739,5282403.4465611,0
+EQT.US,D,20120201,000000,26.3005,26.3322,25.5069,25.7948,4183928.2717209,0
+EQT.US,D,20120202,000000,25.774,26.0026,25.4544,25.8424,3030747.1373955,0
+EQT.US,D,20120203,000000,26.1491,26.165,25.6721,25.77,3740381.6765094,0
+EQT.US,D,20120206,000000,25.6662,26.2441,25.593,26.2244,4368420.5608273,0
+EQT.US,D,20120207,000000,26.165,26.3719,25.8908,26.16,3092032.0389432,0
+EQT.US,D,20120208,000000,26.2778,26.2778,25.5721,25.7543,5187930.8085607,0
+EQT.US,D,20120209,000000,25.8017,26.1788,25.5464,25.9879,4026093.2778831,0
+EQT.US,D,20120210,000000,25.8542,25.8542,25.0902,25.293,4197622.6968128,0
+EQT.US,D,20120213,000000,25.5217,25.7088,25.0278,25.2623,2273698.9479451,0
+EQT.US,D,20120214,000000,25.2307,25.6355,25.1753,25.5613,3784899.420234,0
+EQT.US,D,20120215,000000,25.7276,26.0927,25.6197,26.0868,4044923.7439063,0
+EQT.US,D,20120216,000000,26.0927,26.6559,25.9205,26.5885,3737187.6915824,0
+EQT.US,D,20120217,000000,27.0339,28.0671,26.8291,27.2942,4631827.8207651,0
+EQT.US,D,20120221,000000,27.4644,27.4704,27.0716,27.3249,3614646.1806661,0
+EQT.US,D,20120222,000000,27.3249,27.594,26.9052,27.2783,3699465.123003,0
+EQT.US,D,20120223,000000,27.2783,28.9737,26.9864,28.0988,6661367.2844365,0
+EQT.US,D,20120224,000000,28.0572,28.1651,27.8801,28.0157,3096337.5023326,0
+EQT.US,D,20120227,000000,27.9909,28.3471,27.9276,28.2473,2893429.0255389,0
+EQT.US,D,20120228,000000,28.2166,28.2166,27.4505,27.7505,2317826.6637729,0
+EQT.US,D,20120229,000000,27.7812,27.8583,27.2298,27.4832,2204493.2467003,0
+EQT.US,D,20120301,000000,27.5683,28.0572,27.5366,27.9434,2025503.7864178,0
+EQT.US,D,20120302,000000,27.8434,27.9909,27.4347,27.5416,2179131.3290579,0
+EQT.US,D,20120305,000000,27.3664,27.5842,26.6915,27.309,3686783.1537468,0
+EQT.US,D,20120306,000000,26.9498,26.9815,26.4342,26.7073,3067046.0031081,0
+EQT.US,D,20120307,000000,26.8073,26.9112,26.5538,26.7597,2616619.3562143,0
+EQT.US,D,20120308,000000,26.931,27.5119,26.927,27.3664,1970472.4668736,0
+EQT.US,D,20120309,000000,27.3863,27.5634,26.8181,26.8954,3107186.5425608,0
+EQT.US,D,20120312,000000,26.8231,26.9705,26.1432,26.1788,3706352.2477301,0
+EQT.US,D,20120313,000000,26.2985,26.4707,25.8948,26.351,3044671.9416597,0
+EQT.US,D,20120314,000000,26.3095,26.3768,25.7958,25.8591,3692326.3999694,0
+EQT.US,D,20120315,000000,25.8483,26.1026,25.583,25.9879,3462445.3721977,0
+EQT.US,D,20120316,000000,25.9205,26.1432,25.8225,26.0156,3910076.1455412,0
+EQT.US,D,20120319,000000,25.9462,26.6341,25.9462,26.4657,2552991.2559808,0
+EQT.US,D,20120320,000000,26.2561,26.6182,26.16,26.439,2886578.2764707,0
+EQT.US,D,20120321,000000,26.3659,26.4757,25.8998,26.2105,2376341.9630792,0
+EQT.US,D,20120322,000000,25.9315,25.9315,25.0961,25.299,2240475.8462685,0
+EQT.US,D,20120323,000000,25.2208,25.7642,25.1278,25.6197,2133619.3173269,0
+EQT.US,D,20120326,000000,25.8225,25.9729,25.5721,25.9265,1749640.894656,0
+EQT.US,D,20120327,000000,25.8434,26.066,25.593,25.5988,2118285.9667204,0
+EQT.US,D,20120328,000000,25.5108,25.583,24.9704,25.0961,1757792.0735255,0
+EQT.US,D,20120329,000000,24.8715,25.0179,24.3717,24.6419,3279404.0677023,0
+EQT.US,D,20120330,000000,24.8467,25.0971,24.7368,24.9932,2014056.5686898,0
+EQT.US,D,20120402,000000,24.9704,25.9096,24.8269,25.6256,2400347.8769974,0
+EQT.US,D,20120403,000000,25.5376,25.6771,25.3267,25.6662,3209992.2377244,0
+EQT.US,D,20120404,000000,25.3109,25.593,25.2505,25.4949,3213715.6905735,0
+EQT.US,D,20120405,000000,25.5108,25.8186,25.2812,25.4158,1660009.2505769,0
+EQT.US,D,20120409,000000,24.9764,25.3337,24.8923,25.204,2924296.8033102,0
+EQT.US,D,20120410,000000,25.111,25.1644,24.4291,24.6043,3762859.8127593,0
+EQT.US,D,20120411,000000,24.8516,24.9654,23.7373,23.8769,4337167.8073341,0
+EQT.US,D,20120412,000000,23.8828,24.3608,23.8669,24.1569,2859966.4507755,0
+EQT.US,D,20120413,000000,24.1272,24.245,23.862,23.9412,2323800.3552909,0
+EQT.US,D,20120416,000000,24.0501,24.1609,23.4275,23.4987,3244040.8647681,0
+EQT.US,D,20120417,000000,23.7284,24.0985,23.6205,24.0371,2912630.3211947,0
+EQT.US,D,20120418,000000,23.8828,23.951,23.6858,23.8294,3238280.3750278,0
+EQT.US,D,20120419,000000,23.8561,24.4083,23.7987,24.3608,2926453.0715273,0
+EQT.US,D,20120420,000000,24.4499,24.7825,24.1302,24.1906,3431263.3491522,0
+EQT.US,D,20120423,000000,23.8561,24.3499,23.6591,24.0857,2795422.8964631,0
+EQT.US,D,20120424,000000,24.1609,24.2351,23.9145,24.0441,1402898.0109112,0
+EQT.US,D,20120425,000000,24.2618,24.6735,24.0915,24.5786,4144579.9132814,0
+EQT.US,D,20120426,000000,24.0124,25.2,23.7056,24.6419,5027714.2195083,0
+EQT.US,D,20120427,000000,24.6587,24.8389,24.3024,24.7982,3635057.9774109,0
+EQT.US,D,20120430,000000,25.1248,25.9612,24.9338,25.8304,5073691.0313235,0
+EQT.US,D,20120501,000000,25.9482,26.7964,25.6355,26.7013,5256078.5843963,0
+EQT.US,D,20120502,000000,26.3115,26.3115,25.587,25.7493,4464576.5834807,0
+EQT.US,D,20120503,000000,25.7226,26.0274,25.5316,25.6147,3441256.5509643,0
+EQT.US,D,20120504,000000,25.3781,25.49,25.0664,25.395,3033776.4214231,0
+EQT.US,D,20120507,000000,25.3109,25.5613,24.8992,25.4208,2327723.8742632,0
+EQT.US,D,20120508,000000,25.1674,25.7335,24.9674,25.6612,3715675.5311598,0
+EQT.US,D,20120509,000000,25.2812,26.1561,25.0348,25.9799,5204771.7281362,0
+EQT.US,D,20120510,000000,26.1561,26.3332,25.8077,25.9532,3410723.2271668,0
+EQT.US,D,20120511,000000,25.6979,26.6489,25.6662,26.0363,3028348.3647867,0
+EQT.US,D,20120514,000000,25.7433,25.8493,25.3159,25.3891,2582920.3396688,0
+EQT.US,D,20120515,000000,25.3584,25.4108,24.1153,24.1966,3607510.4889374,0
+EQT.US,D,20120516,000000,24.3291,25.0664,24.2657,24.339,4509307.5289832,0
+EQT.US,D,20120517,000000,24.3658,24.4083,23.9223,23.954,3621254.4253426,0
+EQT.US,D,20120518,000000,24.0886,24.3925,23.8472,23.9382,3335065.8986651,0
+EQT.US,D,20120521,000000,24.0154,24.3925,23.766,24.3658,2071480.5982331,0
+EQT.US,D,20120522,000000,24.3658,24.7558,23.9957,24.1796,3038990.2658469,0
+EQT.US,D,20120523,000000,23.959,24.5834,23.5423,24.5369,2264374.6540804,0
+EQT.US,D,20120524,000000,24.5993,24.6744,23.9066,24.2549,2179170.7360215,0
+EQT.US,D,20120525,000000,24.25,24.5053,24.2173,24.4231,1763307.027569,0
+EQT.US,D,20120529,000000,24.6103,24.9407,24.5577,24.7715,3049831.2225953,0
+EQT.US,D,20120530,000000,24.5469,24.5469,23.5641,23.6007,2879713.3813128,0
+EQT.US,D,20120531,000000,23.5938,24.3885,23.0228,24.1509,4411814.7008699,0
+EQT.US,D,20120601,000000,23.7601,23.8066,23.2465,23.288,3082865.3729332,0
+EQT.US,D,20120604,000000,23.3761,23.4939,22.7516,22.9108,5333185.8870738,0
+EQT.US,D,20120605,000000,22.8427,23.3494,22.801,23.2038,2663908.7230502,0
+EQT.US,D,20120606,000000,23.4335,23.9797,23.4018,23.9748,2403996.557659,0
+EQT.US,D,20120607,000000,24.2341,24.5469,23.7442,23.8115,2740385.5143091,0
+EQT.US,D,20120608,000000,23.6661,24.0371,23.4068,24.0371,2940559.7540853,0
+EQT.US,D,20120611,000000,24.3133,24.3815,23.6918,23.7175,2516925.8007454,0
+EQT.US,D,20120612,000000,23.7383,24.2341,23.6868,24.0838,2561855.8019361,0
+EQT.US,D,20120613,000000,23.9797,24.244,23.6413,23.7492,2080287.5493952,0
+EQT.US,D,20120614,000000,23.8165,25.0348,23.7126,24.7348,3877381.5013518,0
+EQT.US,D,20120615,000000,24.7605,25.4316,24.531,25.302,3382067.2915358,0
+EQT.US,D,20120618,000000,25.1981,25.4425,24.8626,25.3693,4349432.4669493,0
+EQT.US,D,20120619,000000,25.4633,26.1768,25.4534,25.9106,3648947.4164512,0
+EQT.US,D,20120620,000000,25.9423,26.6696,25.9275,26.4263,5782663.7355348,0
+EQT.US,D,20120621,000000,26.7173,26.9349,26.0779,26.2649,7177440.8806256,0
+EQT.US,D,20120622,000000,26.5261,26.7548,26.0313,26.6332,4573217.5405721,0
+EQT.US,D,20120625,000000,26.6074,26.6232,25.9482,26.6232,4191708.6209578,0
+EQT.US,D,20120626,000000,26.6599,27.1616,26.5915,26.9319,5366131.1191347,0
+EQT.US,D,20120627,000000,27.1407,28.1423,26.8587,28.0315,5032758.3108578,0
+EQT.US,D,20120628,000000,27.8375,28.2285,27.5456,28.1552,4175179.9257867,0
+EQT.US,D,20120629,000000,28.549,28.7371,27.6475,27.9266,4963830.4792285,0
+EQT.US,D,20120702,000000,28.2026,28.2026,27.4832,28.0107,3892360.1892853,0
+EQT.US,D,20120703,000000,28.2086,28.6411,28.0473,28.4274,2842914.3502921,0
+EQT.US,D,20120705,000000,28.3135,28.7609,28.2552,28.4372,3097709.6730163,0
+EQT.US,D,20120706,000000,27.9276,28.3778,27.8424,28.0938,3661798.1283466,0
+EQT.US,D,20120709,000000,28.1107,28.4619,27.9909,28.4155,2454355.6259212,0
+EQT.US,D,20120710,000000,28.4828,28.66,27.5248,27.7178,3612152.4271704,0
+EQT.US,D,20120711,000000,27.885,28.0731,27.4832,27.7762,3562219.7624639,0
+EQT.US,D,20120712,000000,27.4892,27.7128,27.1834,27.5921,4311963.5175464,0
+EQT.US,D,20120713,000000,27.7069,28.7094,27.6792,28.6718,3321413.9118417,0
+EQT.US,D,20120716,000000,28.5353,29.0518,28.4769,28.7519,4096808.5689668,0
+EQT.US,D,20120717,000000,28.8143,29.1182,28.4848,29.1023,2593541.0215947,0
+EQT.US,D,20120718,000000,28.9826,29.3646,28.8727,29.0648,2617535.8207283,0
+EQT.US,D,20120719,000000,29.1132,29.1864,28.7371,28.8529,4131653.4187636,0
+EQT.US,D,20120720,000000,28.7718,29.4527,28.3641,29.4368,3126697.0313161,0
+EQT.US,D,20120723,000000,28.932,29.4002,28.8005,29.3022,2663603.5716906,0
+EQT.US,D,20120724,000000,29.3388,29.5883,28.5105,28.8362,2589830.7044001,0
+EQT.US,D,20120725,000000,28.9004,29.1607,28.1048,28.4729,3844736.3684756,0
+EQT.US,D,20120726,000000,29.0815,29.7218,28.7312,29.0361,4139448.9245249,0
+EQT.US,D,20120727,000000,29.0915,29.7555,28.8459,29.6783,3113080.4097165,0
+EQT.US,D,20120730,000000,29.6823,30.3889,29.6457,29.9672,3293890.6738074,0
+EQT.US,D,20120731,000000,29.9989,29.9989,29.3586,29.3695,2442033.3715129,0
+EQT.US,D,20120801,000000,29.4319,29.516,28.9093,29.1182,1838590.4951332,0
+EQT.US,D,20120802,000000,28.7876,28.7876,27.596,27.786,3950400.5841575,0
+EQT.US,D,20120803,000000,28.271,28.6046,28.0998,28.2235,2345581.2914144,0
+EQT.US,D,20120806,000000,28.3551,28.8569,28.2868,28.6985,2523721.9863256,0
+EQT.US,D,20120807,000000,28.8202,29.5516,28.8202,29.3448,2894819.384052,0
+EQT.US,D,20120808,000000,29.2122,29.323,28.9717,29.1656,1777146.9552959,0
+EQT.US,D,20120809,000000,29.0241,30.1594,28.93,29.7179,2791790.3827608,0
+EQT.US,D,20120810,000000,29.4576,29.4576,28.9193,29.128,2237497.0839892,0
+EQT.US,D,20120813,000000,29.0181,29.4319,28.8984,29.0241,1081177.5386601,0
+EQT.US,D,20120814,000000,29.1339,29.2389,28.7035,28.7876,1575087.2438736,0
+EQT.US,D,20120815,000000,28.8252,28.9143,28.5739,28.8459,2168355.0401473,0
+EQT.US,D,20120816,000000,28.7718,29.426,28.75,29.3121,2129491.6904914,0
+EQT.US,D,20120817,000000,29.4002,29.7912,29.1854,29.5101,2385493.4725648,0
+EQT.US,D,20120820,000000,29.7129,29.7693,29.223,29.5209,1846972.0531748,0
+EQT.US,D,20120821,000000,29.604,30.1277,29.4685,29.5932,2723631.4921406,0
+EQT.US,D,20120822,000000,29.5466,29.5466,29.1122,29.4111,1665944.5455663,0
+EQT.US,D,20120823,000000,29.3121,29.3388,28.4115,28.4581,1902480.2980228,0
+EQT.US,D,20120824,000000,28.3284,28.4274,28.1156,28.2235,2695625.2661927,0
+EQT.US,D,20120827,000000,28.3442,28.3641,28.0523,28.2343,1840164.7528099,0
+EQT.US,D,20120828,000000,28.2235,28.26,27.8157,27.9592,2154757.616812,0
+EQT.US,D,20120829,000000,27.9701,28.0572,27.6584,27.9167,1846964.9801301,0
+EQT.US,D,20120830,000000,27.7583,28.0731,27.5436,27.9909,2217712.7673583,0
+EQT.US,D,20120831,000000,28.1433,28.4026,27.9058,28.2086,1873633.3901833,0
+EQT.US,D,20120904,000000,28.0998,28.1156,27.5436,27.8741,2254031.8417702,0
+EQT.US,D,20120905,000000,27.9117,27.9325,27.6119,27.8375,1574412.2733164,0
+EQT.US,D,20120906,000000,28.1265,28.663,28.0572,28.4749,1476974.0086913,0
+EQT.US,D,20120907,000000,28.4996,28.8678,28.4848,28.8362,1201080.8038806,0
+EQT.US,D,20120910,000000,28.941,29.1854,28.6887,28.7035,1623570.9448391,0
+EQT.US,D,20120911,000000,28.8302,29.7802,28.7826,29.708,3513350.0753414,0
+EQT.US,D,20120912,000000,29.7912,30.2315,29.5823,30.1217,2449733.8963875,0
+EQT.US,D,20120913,000000,30.1899,30.4246,29.5992,30.1959,2061035.7319913,0
+EQT.US,D,20120914,000000,30.2572,30.9826,30.2572,30.9728,2425359.1737067,0
+EQT.US,D,20120917,000000,30.8798,31.0837,30.2869,30.3612,1872547.172595,0
+EQT.US,D,20120918,000000,30.3612,30.5027,29.8753,30.1217,1789909.7593494,0
+EQT.US,D,20120919,000000,30.1019,30.1326,29.6833,29.8654,1440480.1290303,0
+EQT.US,D,20120920,000000,29.6357,29.9435,29.4576,29.9327,1569411.6306704,0
+EQT.US,D,20120921,000000,30.1691,30.5195,30.0396,30.4503,2336385.3227903,0
+EQT.US,D,20120924,000000,30.2622,30.3879,30.1851,30.2672,1717364.5705425,0
+EQT.US,D,20120925,000000,30.2622,30.3236,29.8287,29.8446,1339635.6881353,0
+EQT.US,D,20120926,000000,29.8357,30.1929,29.5942,29.7713,1209423.9653934,0
+EQT.US,D,20120927,000000,30.0416,30.9826,29.9772,30.759,2229324.6859856,0
+EQT.US,D,20120928,000000,30.5858,30.9936,30.4007,30.8431,1700740.8944846,0
+EQT.US,D,20121001,000000,31.0737,31.6794,31.0094,31.3875,3743301.8335606,0
+EQT.US,D,20121002,000000,31.3529,31.5151,30.9065,31.1836,1713684.566397,0
+EQT.US,D,20121003,000000,31.1153,31.1529,30.3276,30.4849,1767844.8910005,0
+EQT.US,D,20121004,000000,30.6956,31.4211,30.6323,31.2994,3548001.9320597,0
+EQT.US,D,20121005,000000,31.4657,31.6309,31.0936,31.2766,1956120.248619,0
+EQT.US,D,20121008,000000,31.052,31.6072,31.0153,31.3924,1596898.493046,0
+EQT.US,D,20121009,000000,31.4765,31.8091,31.4073,31.62,1510721.5261151,0
+EQT.US,D,20121010,000000,31.6012,31.6369,31.0094,31.2044,1315645.9411765,0
+EQT.US,D,20121011,000000,31.4706,32.0773,31.2925,31.8032,2057597.2218025,0
+EQT.US,D,20121012,000000,31.8189,32.0199,31.3459,31.5329,1176934.439502,0
+EQT.US,D,20121015,000000,31.4706,31.7982,31.046,31.3082,1631967.6594051,0
+EQT.US,D,20121016,000000,31.4706,31.6993,31.3973,31.6369,1110549.8726818,0
+EQT.US,D,20121017,000000,31.8576,32.0931,31.6943,31.9248,1242835.0079737,0
+EQT.US,D,20121018,000000,31.8249,32.0565,31.6844,32.009,925820.13135849,0
+EQT.US,D,20121019,000000,31.9911,32.202,31.2469,31.4567,2068954.5108186,0
+EQT.US,D,20121022,000000,31.5131,31.5498,30.6492,30.9164,2755144.937855,0
+EQT.US,D,20121023,000000,30.3493,30.5858,30.0366,30.3701,2100099.1477704,0
+EQT.US,D,20121024,000000,30.4977,31.1252,30.1791,30.3087,3150554.4112944,0
+EQT.US,D,20121025,000000,30.6699,32.0822,30.5404,31.7418,3993710.8580981,0
+EQT.US,D,20121026,000000,31.7021,32.7424,31.6339,32.6304,3071082.6907966,0
+EQT.US,D,20121031,000000,32.4425,32.5543,31.5568,31.6923,3965886.510444,0
+EQT.US,D,20121101,000000,31.4498,32.3317,31.3726,31.9457,1584408.5064333,0
+EQT.US,D,20121102,000000,32.29,32.3633,31.5468,31.6447,1956633.5495816,0
+EQT.US,D,20121105,000000,31.3993,32.1822,31.3993,32.0179,1539411.8165349,0
+EQT.US,D,20121106,000000,32.1772,32.7472,32.1396,32.395,1532317.5526398,0
+EQT.US,D,20121107,000000,32.0338,32.0338,31.1371,31.3746,2651890.6095666,0
+EQT.US,D,20121108,000000,31.4211,31.6339,30.8371,30.8431,1261469.4496136,0
+EQT.US,D,20121109,000000,30.6689,31.1311,30.475,30.77,1839773.7144783,0
+EQT.US,D,20121112,000000,30.8481,31.052,30.6472,30.9986,1104801.5081613,0
+EQT.US,D,20121113,000000,30.7393,32.0338,30.6275,31.5359,2521730.419008,0
+EQT.US,D,20121114,000000,31.5883,31.9021,31.3044,31.5835,2465512.848814,0
+EQT.US,D,20121115,000000,31.5933,31.8338,31.2361,31.4103,2165273.2135015,0
+EQT.US,D,20121116,000000,31.4211,31.7715,31.0411,31.5883,2066612.3225676,0
+EQT.US,D,20121119,000000,32.0872,32.3415,31.8496,32.2287,2149040.5757754,0
+EQT.US,D,20121120,000000,32.0495,32.2178,31.8388,32.1287,1650354.5444784,0
+EQT.US,D,20121121,000000,32.1604,32.57,32.0763,32.4849,1428313.4816068,0
+EQT.US,D,20121123,000000,32.6107,32.9166,32.4425,32.9166,461136.24709673,0
+EQT.US,D,20121126,000000,32.4889,32.6514,32.0446,32.1495,2298079.7332356,0
+EQT.US,D,20121127,000000,32.0921,32.1663,31.6774,31.724,2341466.8002335,0
+EQT.US,D,20121128,000000,31.4667,32.4485,31.3796,32.4325,2304377.7743777,0
+EQT.US,D,20121129,000000,32.5593,32.8265,31.7021,31.7605,3345477.4205531,0
+EQT.US,D,20121130,000000,31.8229,32.1189,31.3419,31.5102,3753002.0092326,0
+EQT.US,D,20121203,000000,31.7131,32.0387,31.1262,31.1529,2731950.4032143,0
+EQT.US,D,20121204,000000,30.8649,31.052,30.3018,30.3166,4880475.6571572,0
+EQT.US,D,20121205,000000,30.5502,31.1213,30.2909,30.8264,3582376.9295973,0
+EQT.US,D,20121206,000000,30.8371,30.9936,30.6532,30.9015,2721607.5909041,0
+EQT.US,D,20121207,000000,31.0094,31.047,30.8124,30.8649,1546471.7256412,0
+EQT.US,D,20121210,000000,30.7433,30.8234,29.7466,30.2849,3835317.0937241,0
+EQT.US,D,20121211,000000,30.2959,30.6323,30.1147,30.471,2021287.2413054,0
+EQT.US,D,20121212,000000,30.5284,31.1638,30.4542,30.5334,1552920.3215932,0
+EQT.US,D,20121213,000000,30.5334,30.5334,29.8505,29.8811,1842574.6402035,0
+EQT.US,D,20121214,000000,29.615,29.9505,29.615,29.7298,1857178.4567647,0
+EQT.US,D,20121217,000000,29.7565,30.0781,29.7139,30.0514,3723842.8769886,0
+EQT.US,D,20121218,000000,30.093,30.6859,30.0198,30.5551,2426598.9774098,0
+EQT.US,D,20121219,000000,30.6689,30.8798,29.902,29.907,2481315.0412445,0
+EQT.US,D,20121220,000000,30.0723,31.5775,30.0723,31.0411,7401632.1491045,0
+EQT.US,D,20121221,000000,30.5127,31.6824,30.4849,31.53,5397560.6987471,0
+EQT.US,D,20121224,000000,31.1945,31.2885,30.7233,31.0688,1224747.2116503,0
+EQT.US,D,20121226,000000,31.1945,31.2519,30.7917,30.9461,1850499.4816406,0
+EQT.US,D,20121227,000000,30.9312,30.9787,30.3919,30.754,2174679.3525984,0
+EQT.US,D,20121228,000000,30.5442,30.7917,30.4433,30.4958,1746863.208935,0
+EQT.US,D,20121231,000000,30.3592,30.9461,29.9287,30.9412,3347310.349581,0
+EQT.US,D,20130102,000000,31.5261,31.5359,29.8357,30.5958,5428869.0261633,0
+EQT.US,D,20130103,000000,30.4117,31.2578,30.1929,30.9826,2539214.9856567,0
+EQT.US,D,20130104,000000,31.0737,31.8546,30.951,31.6973,2496927.2719017,0
+EQT.US,D,20130107,000000,31.6389,31.9704,31.3696,31.7289,3220539.1578978,0
+EQT.US,D,20130108,000000,31.6606,31.7131,30.7481,30.7857,3362261.7557705,0
+EQT.US,D,20130109,000000,30.8324,30.8541,29.8189,30.0039,3733223.7552114,0
+EQT.US,D,20130110,000000,30.1454,30.3384,29.8357,30.2692,2425008.5527736,0
+EQT.US,D,20130111,000000,30.4166,30.664,30.3433,30.6472,2136924.4501001,0
+EQT.US,D,20130114,000000,30.6382,30.9728,30.5334,30.6956,2018379.2094737,0
+EQT.US,D,20130115,000000,30.4958,30.9262,30.4117,30.9262,1778085.6493792,0
+EQT.US,D,20130116,000000,30.8124,31.0153,30.3018,30.7759,2206843.5184308,0
+EQT.US,D,20130117,000000,30.664,31.0837,30.5127,30.9826,3233488.8924199,0
+EQT.US,D,20130118,000000,30.8748,31.2311,30.6582,31.2153,2079363.0014015,0
+EQT.US,D,20130122,000000,31.2261,31.7962,30.9986,31.7021,3389553.6041976,0
+EQT.US,D,20130123,000000,31.6122,31.6122,30.9619,31.2776,3079076.2418113,0
+EQT.US,D,20130124,000000,31.5468,32.7532,31.3746,31.8763,4335322.7530865,0
+EQT.US,D,20130125,000000,32.0921,32.6207,31.9644,32.4999,2698741.4476273,0
+EQT.US,D,20130128,000000,32.3574,32.4058,31.5518,31.5775,3143746.1004945,0
+EQT.US,D,20130129,000000,31.5835,31.7912,31.1994,31.6864,3928017.4287945,0
+EQT.US,D,20130130,000000,31.7605,32.1713,31.6289,31.8229,3291475.7342391,0
+EQT.US,D,20130131,000000,31.718,31.7873,31.0995,31.1697,3839836.7693262,0
+EQT.US,D,20130201,000000,31.3845,31.3845,30.8955,31.242,5281984.1160502,0
+EQT.US,D,20130204,000000,31.0837,31.441,30.9065,31.3993,4541399.953933,0
+EQT.US,D,20130205,000000,31.5359,32.5543,31.5052,32.4642,3852550.0620664,0
+EQT.US,D,20130206,000000,32.2534,32.6047,32.102,32.595,3108257.6036246,0
+EQT.US,D,20130207,000000,32.5276,32.7374,32.301,32.4168,2747412.0790616,0
+EQT.US,D,20130208,000000,32.5216,32.5376,32.1822,32.4375,2468116.739721,0
+EQT.US,D,20130211,000000,32.3999,32.3999,31.8913,32.196,1245617.7458696,0
+EQT.US,D,20130212,000000,32.2534,32.3148,31.8012,31.8338,2088479.1456633,0
+EQT.US,D,20130213,000000,31.8714,32.0872,31.7289,31.8655,1753197.6257358,0
+EQT.US,D,20130214,000000,31.8121,32.0763,31.6913,31.7557,2597750.4936623,0
+EQT.US,D,20130215,000000,31.7398,31.7507,30.9876,31.1638,2136164.6030058,0
+EQT.US,D,20130219,000000,31.2727,31.8714,31.2727,31.8714,1737585.3950787,0
+EQT.US,D,20130220,000000,31.9387,31.9387,31.0678,31.1153,1746949.0959071,0
+EQT.US,D,20130221,000000,31.1094,31.2578,30.6105,31.0569,1737272.1602394,0
+EQT.US,D,20130222,000000,31.2153,31.7912,31.0985,31.7873,2153715.8583624,0
+EQT.US,D,20130225,000000,31.9497,32.1663,30.9005,30.9005,2421707.4617402,0
+EQT.US,D,20130226,000000,31.0352,31.3529,30.3691,31.3311,2662142.4827299,0
+EQT.US,D,20130227,000000,31.2469,32.4385,31.2212,32.3366,3142727.5820489,0
+EQT.US,D,20130228,000000,32.295,33.2727,32.1555,33.1145,3414974.127068,0
+EQT.US,D,20130301,000000,32.875,33.5657,32.7434,33.5499,3785482.4412093,0
+EQT.US,D,20130304,000000,33.4767,33.6439,32.57,32.9007,4489903.1358994,0
+EQT.US,D,20130305,000000,33.1312,33.3778,33.0828,33.1204,3052028.918646,0
+EQT.US,D,20130306,000000,33.2787,33.4717,33.0353,33.252,2607032.3492584,0
+EQT.US,D,20130307,000000,33.3094,34.7286,33.2153,34.4911,4012607.0023941,0
+EQT.US,D,20130308,000000,34.5495,34.5643,33.8755,34.2535,2632474.0912631,0
+EQT.US,D,20130311,000000,34.1971,34.3069,33.728,34.1912,5995214.7932074,0
+EQT.US,D,20130312,000000,34.2485,34.3693,33.9339,34.3327,2000366.1853378,0
+EQT.US,D,20130313,000000,34.3229,34.5921,34.112,34.3011,3227747.600944,0
+EQT.US,D,20130314,000000,34.3536,35.6519,34.3119,35.5985,4401854.8434118,0
+EQT.US,D,20130315,000000,35.4333,35.8638,34.7721,35.0106,4431004.881741,0
+EQT.US,D,20130318,000000,34.6019,35.2155,34.5861,34.8988,1962328.361049,0
+EQT.US,D,20130319,000000,35.0056,35.3185,34.5118,35.2155,3914042.102782,0
+EQT.US,D,20130320,000000,35.4184,35.4817,34.8354,35.2719,2072985.1358972,0
+EQT.US,D,20130321,000000,35.0977,35.4442,34.8464,35.0106,2046995.738141,0
+EQT.US,D,20130322,000000,35.1789,35.3234,35.0056,35.1087,2203834.4431025,0
+EQT.US,D,20130325,000000,35.1681,35.9222,35.1244,35.2265,2418420.5167963,0
+EQT.US,D,20130326,000000,35.3719,35.8123,35.1789,35.7866,1882683.8561722,0
+EQT.US,D,20130327,000000,35.557,35.8746,35.1898,35.7559,1963184.1994652,0
+EQT.US,D,20130328,000000,35.7559,35.9073,35.5084,35.5619,2119882.4539664,0
+EQT.US,D,20130401,000000,35.6629,35.8321,34.9098,35.5303,1595661.7206478,0
+EQT.US,D,20130402,000000,35.6519,35.8014,35.1414,35.3086,1873963.8024171,0
+EQT.US,D,20130403,000000,35.2719,35.2719,34.0913,34.2912,2924135.1337156,0
+EQT.US,D,20130404,000000,34.4801,34.7187,34.1971,34.4694,1885389.8010107,0
+EQT.US,D,20130405,000000,34.1644,35.5985,34.112,35.3986,2767220.6461317,0
+EQT.US,D,20130408,000000,35.3135,36.3596,35.1037,36.3546,3867466.103032,0
+EQT.US,D,20130409,000000,36.3546,36.7792,35.9013,36.4279,2932253.978666,0
+EQT.US,D,20130410,000000,36.4793,36.7635,36.3328,36.7041,3138603.9969534,0
+EQT.US,D,20130411,000000,36.7902,36.9881,36.4328,36.4952,1623549.7257048,0
+EQT.US,D,20130412,000000,36.223,36.3279,35.551,36.1696,2339606.5894614,0
+EQT.US,D,20130415,000000,35.9954,36.0498,34.411,34.4267,3908779.75748,0
+EQT.US,D,20130416,000000,34.8514,35.1681,34.5118,35.076,2354591.3400047,0
+EQT.US,D,20130417,000000,34.9692,34.9692,33.9656,34.685,3506563.9941109,0
+EQT.US,D,20130418,000000,34.8147,35.5619,34.4217,35.1414,3114100.949032,0
+EQT.US,D,20130419,000000,35.2462,35.2878,34.8147,34.9899,3667018.0353802,0
+EQT.US,D,20130422,000000,35.076,35.2314,34.6079,35.082,2137762.1006868,0
+EQT.US,D,20130423,000000,35.1037,35.6045,34.9157,35.5837,3220604.8361705,0
+EQT.US,D,20130424,000000,35.647,36.3794,35.5985,35.9954,3508944.5788904,0
+EQT.US,D,20130425,000000,39.2612,39.676,37.3988,38.8208,7418906.5452804,0
+EQT.US,D,20130426,000000,38.816,39.105,38.5577,38.7624,2867595.2347675,0
+EQT.US,D,20130429,000000,39.2564,40.3678,39.0594,39.7582,3128843.1951835,0
+EQT.US,D,20130430,000000,39.7275,39.8116,39.1831,39.4295,3130926.7120829,0
+EQT.US,D,20130501,000000,39.2564,39.9007,38.9061,39.8007,3994067.541641,0
+EQT.US,D,20130502,000000,40.0056,40.1015,38.6409,39.0554,3713070.6298178,0
+EQT.US,D,20130503,000000,39.9165,40.2085,39.2257,39.4345,3866073.723649,0
+EQT.US,D,20130506,000000,39.3721,40.1599,39.3663,39.7066,2463150.4518638,0
+EQT.US,D,20130507,000000,39.8383,40.1282,39.3454,39.768,3693131.7166371,0
+EQT.US,D,20130508,000000,39.6859,39.8808,39.2822,39.575,4369653.2914855,0
+EQT.US,D,20130509,000000,39.768,40.0698,39.3356,39.9848,2892895.5158771,0
+EQT.US,D,20130510,000000,39.7373,39.8383,39.3147,39.7897,1796071.391771,0
+EQT.US,D,20130513,000000,39.7066,39.9482,39.1367,39.3147,2017641.5919486,0
+EQT.US,D,20130514,000000,39.4504,40.2025,39.3296,40.1708,1933943.2219888,0
+EQT.US,D,20130515,000000,39.9689,41.1615,39.8433,40.6211,2920493.5260988,0
+EQT.US,D,20130516,000000,40.4162,40.8943,40.0382,40.2025,2561588.0366702,0
+EQT.US,D,20130517,000000,40.24,41.5553,40.24,41.5029,2779255.9370097,0
+EQT.US,D,20130520,000000,41.591,42.8311,41.581,42.7577,4541462.600901,0
+EQT.US,D,20130521,000000,42.7063,43.127,42.4174,42.5322,4029480.2558885,0
+EQT.US,D,20130522,000000,42.4075,42.8361,41.6127,41.9532,3268966.2745052,0
+EQT.US,D,20130523,000000,41.6394,42.2382,41.0575,41.9324,2140141.6750313,0
+EQT.US,D,20130524,000000,41.6811,42.4174,41.4248,42.3134,2176670.919916,0
+EQT.US,D,20130528,000000,42.8151,43.1715,42.2759,42.4451,1906493.7457071,0
+EQT.US,D,20130529,000000,42.1957,42.5945,42.1017,42.3184,1861271.7288113,0
+EQT.US,D,20130530,000000,42.3649,42.9586,42.1334,42.743,2054420.4142699,0
+EQT.US,D,20130531,000000,42.9786,43.7554,41.9374,41.9424,4493171.8930138,0
+EQT.US,D,20130603,000000,42.0008,42.6697,41.6394,41.887,2570850.694002,0
+EQT.US,D,20130604,000000,41.8117,42.2333,41.1396,41.5702,1990354.7956963,0
+EQT.US,D,20130605,000000,41.4465,41.6711,40.6637,40.6944,2894304.0622193,0
+EQT.US,D,20130606,000000,40.8893,41.6394,40.3945,41.1506,3673326.1808718,0
+EQT.US,D,20130607,000000,41.3772,42.753,41.2564,42.753,2294730.141324,0
+EQT.US,D,20130610,000000,43.3249,43.3873,42.5322,42.9636,1991736.0602947,0
+EQT.US,D,20130611,000000,42.4758,42.6055,41.9324,42.2165,1681799.2806151,0
+EQT.US,D,20130612,000000,42.5945,42.5945,41.4465,41.4722,2006636.9447357,0
+EQT.US,D,20130613,000000,41.2891,42.07,41.2466,42.0225,1866419.8949622,0
+EQT.US,D,20130614,000000,42.0601,42.1808,41.586,41.8433,1365757.4528721,0
+EQT.US,D,20130617,000000,42.0275,42.9319,41.597,42.8945,2036414.4631789,0
+EQT.US,D,20130618,000000,42.9052,43.9642,42.6479,43.9286,2764273.2073363,0
+EQT.US,D,20130619,000000,43.8554,44.1077,43.2338,43.2665,1623994.3170898,0
+EQT.US,D,20130620,000000,42.6322,42.6916,41.3367,41.591,2490668.6377232,0
+EQT.US,D,20130621,000000,41.881,42.1116,41.305,41.8276,2432587.8254523,0
+EQT.US,D,20130624,000000,41.3258,42.6697,40.6271,42.1661,2764179.2368846,0
+EQT.US,D,20130625,000000,42.7223,42.7747,42.0333,42.2976,2429743.4510235,0
+EQT.US,D,20130626,000000,42.45,42.9953,42.0858,42.5431,2364635.0635651,0
+EQT.US,D,20130627,000000,42.5846,43.0627,42.4391,42.5322,1558273.6060421,0
+EQT.US,D,20130628,000000,42.3392,42.455,41.5029,41.6761,5930918.7954616,0
+EQT.US,D,20130701,000000,41.9027,42.4708,41.8067,41.8592,2365791.001166,0
+EQT.US,D,20130702,000000,41.876,42.3709,41.6761,41.8433,2258051.3520642,0
+EQT.US,D,20130703,000000,41.8117,41.9592,41.2564,41.8384,1223007.2426391,0
+EQT.US,D,20130705,000000,42.2759,42.2759,41.6652,41.9749,1850183.2154962,0
+EQT.US,D,20130708,000000,42.2492,43.1052,42.1759,42.6916,2658198.7550583,0
+EQT.US,D,20130709,000000,42.8628,43.3407,42.6856,42.732,2480865.3976848,0
+EQT.US,D,20130710,000000,42.9212,43.1478,42.455,42.9528,1780375.2950117,0
+EQT.US,D,20130711,000000,43.4724,44.2126,43.1428,43.3249,2681177.0566162,0
+EQT.US,D,20130712,000000,43.2289,43.4881,42.9052,43.1527,1991346.0323978,0
+EQT.US,D,20130715,000000,43.0736,43.2932,42.2492,42.26,2495775.3760406,0
+EQT.US,D,20130716,000000,42.2432,42.7223,42.0601,42.5846,2223309.5666339,0
+EQT.US,D,20130717,000000,42.8628,43.4823,42.6955,42.9369,2107172.1925312,0
+EQT.US,D,20130718,000000,43.2131,44.4759,43.2131,44.2443,1965641.577302,0
+EQT.US,D,20130719,000000,44.3968,44.3968,43.4774,43.8554,2047074.5520684,0
+EQT.US,D,20130722,000000,43.7347,43.9702,43.2448,43.3299,1754377.8137758,0
+EQT.US,D,20130723,000000,43.3466,43.6346,43.1567,43.1982,1900066.3688895,0
+EQT.US,D,20130724,000000,43.127,43.132,42.4174,42.7904,2585018.0026579,0
+EQT.US,D,20130725,000000,43.0567,45.1053,42.4342,44.9054,5897540.0868002,0
+EQT.US,D,20130726,000000,44.561,45.3825,44.2225,44.7639,3009992.8031974,0
+EQT.US,D,20130729,000000,44.6342,44.8579,44.3443,44.3808,5341416.8903055,0
+EQT.US,D,20130730,000000,44.5136,45.0786,44.3808,45.0104,4106136.9045714,0
+EQT.US,D,20130731,000000,45.2717,46.2929,45.0895,45.42,4410687.055448,0
+EQT.US,D,20130801,000000,45.9198,46.3296,45.6051,45.8011,2304033.2160544,0
+EQT.US,D,20130802,000000,45.7951,46.0277,45.3558,45.616,1848676.6569622,0
+EQT.US,D,20130805,000000,45.5784,45.6051,45.0945,45.2617,1949156.3308344,0
+EQT.US,D,20130806,000000,45.3241,45.6823,44.6174,44.8163,1721643.7626228,0
+EQT.US,D,20130807,000000,44.7342,44.7996,43.8653,44.0662,2480854.2829001,0
+EQT.US,D,20130808,000000,44.2809,44.6451,43.704,44.5807,2454925.511242,0
+EQT.US,D,20130809,000000,44.4809,44.7125,44.3591,44.4382,1580572.895303,0
+EQT.US,D,20130812,000000,44.3126,44.5393,43.7089,43.8762,1914001.2775032,0
+EQT.US,D,20130813,000000,43.7455,44.2641,43.4506,44.2275,2384128.374926,0
+EQT.US,D,20130814,000000,43.8603,44.5393,43.8296,44.2126,1856770.2410385,0
+EQT.US,D,20130815,000000,43.9593,44.2493,43.5348,44.1453,1713531.9907171,0
+EQT.US,D,20130816,000000,43.9335,44.565,43.7198,43.9286,1498678.1517573,0
+EQT.US,D,20130819,000000,44.0503,44.7282,43.4506,43.4991,1996024.3462896,0
+EQT.US,D,20130820,000000,43.698,44.4542,43.3982,43.9434,1586722.4025051,0
+EQT.US,D,20130821,000000,44.0128,44.1246,43.5565,43.6604,983385.62179691,0
+EQT.US,D,20130822,000000,43.8198,45.226,43.8198,44.9678,1417240.1248161,0
+EQT.US,D,20130823,000000,44.853,44.9628,44.4235,44.8055,1176011.9123782,0
+EQT.US,D,20130826,000000,44.9955,45.1786,44.6708,44.8163,1127097.7661173,0
+EQT.US,D,20130827,000000,44.2542,44.6124,44.2542,44.37,1685890.5317918,0
+EQT.US,D,20130828,000000,44.2967,45.6417,44.2967,45.4419,1310420.9819682,0
+EQT.US,D,20130829,000000,45.2775,45.3665,44.8213,44.9895,1259416.245763,0
+EQT.US,D,20130830,000000,44.9845,45.0955,44.6501,45.0271,1741827.2010653,0
+EQT.US,D,20130903,000000,45.6833,45.9159,45.3775,45.617,2034057.1184036,0
+EQT.US,D,20130904,000000,45.42,45.4309,44.7441,45.0845,1513444.648348,0
+EQT.US,D,20130905,000000,45.0698,45.3835,44.6916,44.7174,1115331.2509402,0
+EQT.US,D,20130906,000000,45.0271,45.0271,44.177,44.5136,1692746.333035,0
+EQT.US,D,20130909,000000,44.8104,45.2775,44.7787,45.231,1314406.1374735,0
+EQT.US,D,20130910,000000,45.3884,45.3884,44.6916,45.0429,871984.15637894,0
+EQT.US,D,20130911,000000,45.1063,45.8803,44.8737,45.8476,1308401.1224716,0
+EQT.US,D,20130912,000000,45.7852,46.1514,45.4259,45.8169,1765831.0941137,0
+EQT.US,D,20130913,000000,45.9723,47.0223,45.4833,46.2889,2753819.2471799,0
+EQT.US,D,20130916,000000,46.8531,47.2746,46.4197,46.7333,1764915.6400346,0
+EQT.US,D,20130917,000000,46.7393,47.4954,46.6512,47.2746,1152530.4142073,0
+EQT.US,D,20130918,000000,47.344,48.4603,47.1768,48.4554,2257553.2076261,0
+EQT.US,D,20130919,000000,48.7186,49.5974,48.1664,48.6177,2652259.4183291,0
+EQT.US,D,20130920,000000,48.5682,48.8176,47.6903,47.9329,3762848.6979746,0
+EQT.US,D,20130923,000000,47.6586,48.1347,47.4221,47.9596,1371180.4573337,0
+EQT.US,D,20130924,000000,47.9062,48.0476,47.3954,47.4637,1603094.4802566,0
+EQT.US,D,20130925,000000,47.5696,48.1099,47.0323,47.1708,3078182.0068666,0
+EQT.US,D,20130926,000000,47.2746,48.1298,47.1024,48.017,2176993.2486702,0
+EQT.US,D,20130927,000000,47.7527,47.9754,47.0807,47.4697,1450184.3464422,0
+EQT.US,D,20130930,000000,46.7443,47.0123,46.387,46.6027,2379254.0366507,0
+EQT.US,D,20131001,000000,46.7333,47.0697,46.2889,46.6809,2483108.5633089,0
+EQT.US,D,20131002,000000,46.6027,46.6136,45.5685,45.6932,2995169.7222486,0
+EQT.US,D,20131003,000000,45.5537,45.8693,45.0054,45.3558,1973932.1961967,0
+EQT.US,D,20131004,000000,45.521,46.2781,45.2677,45.9961,1985836.1305292,0
+EQT.US,D,20131007,000000,45.3081,45.91,44.7738,45.1736,3445994.4805191,0
+EQT.US,D,20131008,000000,45.3181,45.527,44.7579,44.7689,2714627.5061601,0
+EQT.US,D,20131009,000000,44.7639,45.8842,44.5195,45.5794,4208218.1178645,0
+EQT.US,D,20131010,000000,46.3711,47.065,45.8585,46.6562,2654824.9127074,0
+EQT.US,D,20131011,000000,46.4988,47.1658,46.3206,46.7234,1214069.9453664,0
+EQT.US,D,20131014,000000,46.5195,47.1658,46.3513,47.1441,1205071.0115606,0
+EQT.US,D,20131015,000000,47.043,47.2162,46.3049,46.7175,1804851.0611891,0
+EQT.US,D,20131016,000000,47.1855,48.1099,47.1184,47.6746,1650597.0488703,0
+EQT.US,D,20131017,000000,47.9329,47.9596,46.5355,47.043,1811670.4867735,0
+EQT.US,D,20131018,000000,47.334,47.4637,46.667,47.0747,1397514.4134131,0
+EQT.US,D,20131021,000000,47.1658,47.2746,46.5819,46.8956,1348757.8950069,0
+EQT.US,D,20131022,000000,46.8115,47.243,46.3296,46.6136,2977717.4895188,0
+EQT.US,D,20131023,000000,46.2889,46.5038,45.5051,46.2355,3180746.2080734,0
+EQT.US,D,20131024,000000,47.0373,47.0373,45.5427,45.6784,4617065.3659144,0
+EQT.US,D,20131025,000000,45.9367,46.3266,45.1676,46.1197,4306952.7705509,0
+EQT.US,D,20131028,000000,46.0118,46.6512,45.895,45.9525,2373762.3226114,0
+EQT.US,D,20131029,000000,46.1603,46.5245,45.6724,45.9208,2598806.3982016,0
+EQT.US,D,20131030,000000,46.0812,46.766,44.7689,45.3665,2910703.4217148,0
+EQT.US,D,20131031,000000,45.4309,45.4893,44.6708,44.9678,2073951.1117245,0
+EQT.US,D,20131101,000000,45.0271,45.4636,44.2641,44.9064,2994802.934356,0
+EQT.US,D,20131104,000000,45.1429,45.3349,44.7233,45.226,2163691.88278,0
+EQT.US,D,20131105,000000,45.1627,45.1627,44.376,44.376,2367177.3179392,0
+EQT.US,D,20131106,000000,44.7738,45.0381,43.5565,43.597,4227913.5162186,0
+EQT.US,D,20131107,000000,43.7138,43.8247,42.4015,42.5688,4654020.0039197,0
+EQT.US,D,20131108,000000,42.5312,43.9593,42.5312,43.7979,4281845.4825198,0
+EQT.US,D,20131111,000000,43.6456,43.8603,43.314,43.7554,1843431.4890545,0
+EQT.US,D,20131112,000000,44.1137,44.6658,43.9227,44.3968,3983903.5763196,0
+EQT.US,D,20131113,000000,44.3918,44.6658,43.7979,44.5807,2756619.1624703,0
+EQT.US,D,20131114,000000,44.6818,45.0746,43.9642,44.7787,2670427.0390147,0
+EQT.US,D,20131115,000000,44.7946,45.1579,44.2641,44.7233,3689291.053332,0
+EQT.US,D,20131118,000000,44.9845,45.0955,44.081,44.1661,3250511.6902893,0
+EQT.US,D,20131119,000000,44.1661,44.565,43.7712,44.177,2993216.5514596,0
+EQT.US,D,20131120,000000,44.8055,45.0381,44.3868,44.6551,2356834.505629,0
+EQT.US,D,20131121,000000,44.943,46.1464,44.7886,46.0673,2625120.1455818,0
+EQT.US,D,20131122,000000,46.2415,46.2415,45.2577,46.0564,1837335.5349056,0
+EQT.US,D,20131125,000000,46.2138,46.2672,45.5437,45.9921,3306612.0500272,0
+EQT.US,D,20131126,000000,45.9733,46.2088,45.5329,45.617,1580350.5996107,0
+EQT.US,D,20131127,000000,45.4527,45.5903,44.8896,45.0588,1188728.2364233,0
+EQT.US,D,20131129,000000,45.0331,45.3349,44.555,44.7233,1040193.286011,0
+EQT.US,D,20131202,000000,44.7174,44.9845,44.1711,44.4601,2128923.8260406,0
+EQT.US,D,20131203,000000,44.1404,44.376,43.7396,43.8198,3117716.2853398,0
+EQT.US,D,20131204,000000,43.7712,43.9919,43.403,43.887,1969661.0875961,0
+EQT.US,D,20131205,000000,43.8702,45.3033,43.6287,45.2003,3637381.9778323,0
+EQT.US,D,20131206,000000,45.8169,46.1564,44.8213,45.0162,3104556.3803448,0
+EQT.US,D,20131209,000000,45.4527,46.0782,44.9737,46.0673,2624700.815071,0
+EQT.US,D,20131210,000000,46.0128,46.571,45.6368,46.2949,3244015.6038939,0
+EQT.US,D,20131211,000000,46.2088,46.3573,45.1212,45.421,5065981.4125344,0
+EQT.US,D,20131212,000000,45.4636,45.9674,45.3349,45.8021,2439449.6893052,0
+EQT.US,D,20131213,000000,45.8803,46.1148,45.3349,46.0297,1987533.6612718,0
+EQT.US,D,20131216,000000,45.9426,46.1197,45.1786,45.8021,2975412.6873618,0
+EQT.US,D,20131217,000000,45.7268,45.8119,44.7282,45.1063,2876994.3008197,0
+EQT.US,D,20131218,000000,45.1063,45.1063,43.121,44.4759,8169387.917888,0
+EQT.US,D,20131219,000000,44.4284,45.9218,44.3235,45.8595,4760167.2075154,0
+EQT.US,D,20131220,000000,46.1821,46.8294,46.0238,46.6245,4191084.1721489,0
+EQT.US,D,20131223,000000,46.8234,47.5399,46.6967,47.049,2804673.4285753,0
+EQT.US,D,20131224,000000,47.5291,47.5291,46.9025,47.4597,504851.70545849,0
+EQT.US,D,20131226,000000,47.3617,47.8279,47.3617,47.4439,1408346.2762469,0
+EQT.US,D,20131227,000000,47.3667,47.6339,47.1618,47.4073,797171.55150872,0
+EQT.US,D,20131230,000000,47.6706,47.918,47.1034,47.1778,1107426.6182024,0
+EQT.US,D,20131231,000000,47.1084,47.4815,46.9599,47.1778,1415584.0219071,0
+EQT.US,D,20140102,000000,47.2282,47.3914,46.3049,46.6245,1537378.8213836,0
+EQT.US,D,20140103,000000,46.5195,46.6809,45.6991,46.0188,1378226.2203503,0
+EQT.US,D,20140106,000000,46.1416,46.4998,45.6368,46.1306,2065330.0805961,0
+EQT.US,D,20140107,000000,46.2524,47.3856,46.093,46.1613,2538645.100336,0
+EQT.US,D,20140108,000000,45.9426,46.4998,45.8268,46.4621,2853089.4303981,0
+EQT.US,D,20140109,000000,46.5097,46.761,45.0331,45.1895,2665609.2850976,0
+EQT.US,D,20140110,000000,45.3241,45.3992,44.8213,45.2003,1769834.4374482,0
+EQT.US,D,20140113,000000,45.2103,45.5853,44.27,44.3235,2326356.7557545,0
+EQT.US,D,20140114,000000,44.57,45.4309,44.57,45.4259,2168657.160202,0
+EQT.US,D,20140115,000000,45.5962,45.895,45.2627,45.7585,1998169.4997221,0
+EQT.US,D,20140116,000000,45.8852,46.8918,45.6784,46.8027,3665765.0960226,0
+EQT.US,D,20140117,000000,47.4855,47.4855,45.9218,46.0396,2368186.74247,0
+EQT.US,D,20140121,000000,46.3711,47.6231,46.1514,47.5904,1927713.8904246,0
+EQT.US,D,20140122,000000,48.3545,49.1897,48.0338,48.4672,2829367.4487052,0
+EQT.US,D,20140123,000000,48.6028,48.9274,47.8655,48.2742,2412698.4235848,0
+EQT.US,D,20140124,000000,48.1575,48.2327,47.3766,47.6606,1926136.6014429,0
+EQT.US,D,20140127,000000,47.4756,47.6012,46.3306,46.9599,1715835.7824392,0
+EQT.US,D,20140128,000000,47.2489,48.0288,47.044,47.8655,1730893.2843,0
+EQT.US,D,20140129,000000,47.6863,48.1357,46.9659,47.4281,2876453.718113,0
+EQT.US,D,20140130,000000,47.4231,47.7033,46.9332,47.2915,1987063.8090127,0
+EQT.US,D,20140131,000000,47.1351,48.8413,46.9817,48.7672,4596515.1395792,0
+EQT.US,D,20140203,000000,48.7522,49.1383,48.1416,48.4109,3425075.4454214,0
+EQT.US,D,20140204,000000,48.7622,50.702,48.6771,50.2507,4780228.383327,0
+EQT.US,D,20140205,000000,50.2605,50.3753,48.6514,49.4519,6218131.9031944,0
+EQT.US,D,20140206,000000,49.6985,49.925,49.0551,49.5034,3301338.5899406,0
+EQT.US,D,20140207,000000,49.9716,49.9983,48.5108,49.5253,3207658.1329534,0
+EQT.US,D,20140210,000000,49.7132,49.7132,48.5375,49.6202,4704518.5122072,0
+EQT.US,D,20140211,000000,49.6776,50.3595,49.6568,50.3041,2692532.3247623,0
+EQT.US,D,20140212,000000,50.4971,51.2552,49.9765,50.0774,3934586.2665073,0
+EQT.US,D,20140213,000000,49.257,51.1551,48.884,50.2714,6312514.6124829,0
+EQT.US,D,20140214,000000,50.5654,51.374,50.3169,51.3393,3295619.528034,0
+EQT.US,D,20140218,000000,51.3798,52.6971,51.3798,52.6872,3931305.3841733,0
+EQT.US,D,20140219,000000,52.4784,53.5917,52.3844,52.5714,3415724.8802476,0
+EQT.US,D,20140220,000000,52.5664,52.7912,51.9697,52.5833,4940583.4019696,0
+EQT.US,D,20140221,000000,52.6209,53.1999,52.3428,52.9871,2717375.8892671,0
+EQT.US,D,20140224,000000,53.2374,53.7769,52.9445,53.5066,3291345.3881285,0
+EQT.US,D,20140225,000000,53.4057,53.7075,52.8486,53.2217,2942380.5578937,0
+EQT.US,D,20140226,000000,52.891,53.284,51.8905,52.61,2911053.032213,0
+EQT.US,D,20140227,000000,52.4843,53.2324,52.4447,53.1732,2409885.37264,0
+EQT.US,D,20140228,000000,53.2681,53.9748,53.2324,53.7719,2336643.9941416,0
+EQT.US,D,20140303,000000,53.3325,54.049,52.6971,52.9387,2277609.3312629,0
+EQT.US,D,20140304,000000,53.2157,53.7659,52.8119,53.6027,1756487.6019845,0
+EQT.US,D,20140305,000000,53.6601,53.6868,52.5942,52.7693,3152682.3873323,0
+EQT.US,D,20140306,000000,52.8594,52.9761,52.0271,52.6605,2524683.9204131,0
+EQT.US,D,20140307,000000,52.7852,52.9119,52.5833,52.902,3149584.3937271,0
+EQT.US,D,20140310,000000,52.9227,53.5274,52.5507,53.5116,1704533.0569114,0
+EQT.US,D,20140311,000000,53.4116,53.7976,52.6872,52.908,1617529.5541784,0
+EQT.US,D,20140312,000000,52.3428,53.0712,52.1588,52.9604,1618553.1247987,0
+EQT.US,D,20140313,000000,52.9604,53.4522,52.6724,53.0662,1814345.1081281,0
+EQT.US,D,20140314,000000,53.1079,53.8353,52.9119,53.8026,1713118.722816,0
+EQT.US,D,20140317,000000,54.0688,54.345,53.6393,54.1519,2259633.6932207,0
+EQT.US,D,20140318,000000,54.1678,55.0447,53.9579,54.8209,1707417.8487389,0
+EQT.US,D,20140319,000000,54.7467,54.9486,53.7867,54.2222,1792929.9494623,0
+EQT.US,D,20140320,000000,53.9955,54.5141,53.7135,54.3607,1832542.0314278,0
+EQT.US,D,20140321,000000,54.7417,54.7417,53.868,54.3014,3483535.1708046,0
+EQT.US,D,20140324,000000,54.5033,54.8258,53.8026,53.8728,1596887.3782615,0
+EQT.US,D,20140325,000000,54.1311,54.3231,52.0053,52.0785,5024941.585962,0
+EQT.US,D,20140326,000000,52.3844,52.4447,50.0458,50.0884,7419859.3854532,0
+EQT.US,D,20140327,000000,50.0884,51.1918,49.5934,50.9028,4587304.0144308,0
+EQT.US,D,20140328,000000,51.36,51.8004,50.6703,51.7906,2894580.9214,0
+EQT.US,D,20140331,000000,51.9321,52.0162,50.8484,50.9702,2330693.5426278,0
+EQT.US,D,20140401,000000,50.8286,51.8648,50.3436,51.8538,2321678.4418627,0
+EQT.US,D,20140402,000000,52.0113,53.284,51.7846,53.2424,3715194.564116,0
+EQT.US,D,20140403,000000,53.5066,54.3717,53.1138,54.2272,4460402.476637,0
+EQT.US,D,20140404,000000,54.6478,54.6696,53.7818,54.2539,3614600.7110926,0
+EQT.US,D,20140407,000000,53.9104,54.6853,52.4893,53.3058,4894078.1326672,0
+EQT.US,D,20140408,000000,53.189,54.1054,52.6258,54.0629,4470270.3845132,0
+EQT.US,D,20140409,000000,54.0688,55.1664,53.8897,55.11,4109304.6181893,0
+EQT.US,D,20140410,000000,54.9596,55.1406,53.7244,53.8897,3434935.269818,0
+EQT.US,D,20140411,000000,53.7926,54.339,53.2573,53.6334,2317025.3888451,0
+EQT.US,D,20140414,000000,53.6977,54.2272,53.3058,53.67,1650897.1480551,0
+EQT.US,D,20140415,000000,53.8353,54.2005,53.2217,54.0787,2013540.2364224,0
+EQT.US,D,20140416,000000,54.6112,54.6161,53.7244,54.4518,2399919.452572,0
+EQT.US,D,20140417,000000,54.3172,55.2535,54.3172,55.0447,3453997.1254484,0
+EQT.US,D,20140421,000000,54.9654,55.58,54.4617,55.4998,3276186.8427711,0
+EQT.US,D,20140422,000000,55.7186,55.8611,55.1574,55.199,2485581.0976703,0
+EQT.US,D,20140423,000000,55.199,55.8819,55.1941,55.4948,2656999.3687538,0
+EQT.US,D,20140424,000000,57.6217,58.5926,56.6726,56.8597,4456735.6081459,0
+EQT.US,D,20140425,000000,56.7676,56.7676,55.1941,55.3197,2407579.5600479,0
+EQT.US,D,20140428,000000,56.1154,56.1688,55.0664,56.0887,2570363.6643485,0
+EQT.US,D,20140429,000000,56.4776,57.1833,56.4134,56.9903,2252074.6292414,0
+EQT.US,D,20140430,000000,56.5974,57.3782,56.1263,57.2881,2874838.0326026,0
+EQT.US,D,20140501,000000,57.3358,57.7761,56.345,57.4209,4461114.8332879,0
+EQT.US,D,20140502,000000,57.4209,58.4293,56.8646,57.7335,3071420.1760752,0
+EQT.US,D,20140505,000000,57.3732,57.9206,57.0061,57.3358,1906855.4814249,0
+EQT.US,D,20140506,000000,57.0813,58.068,56.8053,56.8953,1767341.6943875,0
+EQT.US,D,20140507,000000,57.3892,57.6326,56.4401,57.1506,2118356.697168,0
+EQT.US,D,20140508,000000,56.9101,57.3358,55.7938,55.866,2509127.2636791,0
+EQT.US,D,20140509,000000,55.9996,56.1857,54.8695,55.2099,7739347.8068647,0
+EQT.US,D,20140512,000000,55.3197,55.8452,54.9486,55.2583,1728767.3291319,0
+EQT.US,D,20140513,000000,55.3306,55.7284,54.7467,54.9219,1758416.5223343,0
+EQT.US,D,20140514,000000,55.1832,55.5909,54.8525,54.9863,1482322.2409654,0
+EQT.US,D,20140515,000000,54.8585,54.8585,53.6758,54.2222,2750122.0656399,0
+EQT.US,D,20140516,000000,54.1737,54.2162,53.6126,53.9322,1867845.6186989,0
+EQT.US,D,20140519,000000,53.9214,54.4092,53.6224,54.2005,1682808.705146,0
+EQT.US,D,20140520,000000,54.1786,54.5567,54.0342,54.2272,1618900.714427,0
+EQT.US,D,20140521,000000,54.3717,54.9546,54.2539,54.7794,1481516.9242977,0
+EQT.US,D,20140522,000000,54.6379,54.8258,54.1421,54.1569,1595458.6232197,0
+EQT.US,D,20140523,000000,54.3657,54.4617,53.6551,53.7342,2776118.5364408,0
+EQT.US,D,20140527,000000,53.9579,54.8308,53.7025,54.7002,1968278.8125629,0
+EQT.US,D,20140528,000000,54.8209,55.2099,54.4092,54.8525,1794849.7758973,0
+EQT.US,D,20140529,000000,54.8952,55.3623,54.3607,55.1941,1610523.1981253,0
+EQT.US,D,20140530,000000,54.9546,56.2807,54.5735,56.2005,3402863.0535676,0
+EQT.US,D,20140602,000000,56.1263,56.2372,55.0554,55.3306,3229603.7699763,0
+EQT.US,D,20140603,000000,55.2999,56.0363,55.1664,55.8403,1647261.603048,0
+EQT.US,D,20140604,000000,55.9512,56.2045,55.2049,55.9888,3116371.3964002,0
+EQT.US,D,20140605,000000,55.9996,56.1372,55.6334,56.0313,2575901.8583962,0
+EQT.US,D,20140606,000000,56.2639,56.3668,55.7938,55.9403,1374741.2301532,0
+EQT.US,D,20140609,000000,55.8354,56.0986,54.9329,55.0664,1820492.5944602,0
+EQT.US,D,20140610,000000,54.8051,55.4741,53.7135,53.9748,3859429.1033137,0
+EQT.US,D,20140611,000000,53.9579,54.4815,53.7867,54.0836,2003713.7563796,0
+EQT.US,D,20140612,000000,54.238,55.2099,53.9639,55.013,3479226.6761103,0
+EQT.US,D,20140613,000000,55.013,55.6909,54.8842,55.6553,3681650.1441204,0
+EQT.US,D,20140616,000000,55.6176,55.9729,55.4365,55.9621,2319684.8536751,0
+EQT.US,D,20140617,000000,55.866,56.4726,55.7878,56.4449,2959100.2252734,0
+EQT.US,D,20140618,000000,56.4449,56.926,56.2639,56.8438,3131152.0390804,0
+EQT.US,D,20140619,000000,56.9418,57.209,56.5865,57.0279,2693590.2501715,0
+EQT.US,D,20140620,000000,57.3091,57.5861,56.5559,57.5861,4845307.4681714,0
+EQT.US,D,20140623,000000,57.4525,57.8176,57.0972,57.3298,3212408.1877278,0
+EQT.US,D,20140624,000000,57.4149,57.6484,56.4401,56.5974,2779639.9022967,0
+EQT.US,D,20140625,000000,56.4726,57.1933,56.1372,56.2045,1965175.7667828,0
+EQT.US,D,20140626,000000,56.356,56.7894,56.0472,56.7894,2332006.0976484,0
+EQT.US,D,20140627,000000,56.6034,56.8706,55.8512,56.2748,3175202.9618508,0
+EQT.US,D,20140630,000000,56.2639,56.2906,55.9036,56.2105,2064340.8647646,0
+EQT.US,D,20140701,000000,56.1094,56.6301,55.6334,56.1372,2132740.2389066,0
+EQT.US,D,20140702,000000,56.063,56.3757,55.8403,56.058,1430826.4333668,0
+EQT.US,D,20140703,000000,56.0263,56.2045,55.58,55.7988,1183099.1032286,0
+EQT.US,D,20140707,000000,55.4474,55.6553,54.6527,55.1198,2773092.2837182,0
+EQT.US,D,20140708,000000,55.0228,55.384,54.5844,55.3732,2089715.9180614,0
+EQT.US,D,20140709,000000,55.3197,55.7235,54.9813,55.6019,1845413.9624576,0
+EQT.US,D,20140710,000000,54.8735,55.0228,53.9688,54.0124,3208450.3139665,0
+EQT.US,D,20140711,000000,53.9639,54.1104,53.1732,53.5819,3041303.1514837,0
+EQT.US,D,20140714,000000,53.8193,54.4765,53.6977,54.1569,2366867.1144046,0
+EQT.US,D,20140715,000000,54.3825,54.4765,53.8947,53.9856,2896616.9478562,0
+EQT.US,D,20140716,000000,54.049,54.5033,54.0342,54.4092,2645860.3336904,0
+EQT.US,D,20140717,000000,54.4092,54.4092,52.1043,52.1795,4949193.3183134,0
+EQT.US,D,20140718,000000,52.2409,52.9337,52.2409,52.8753,2715497.4906657,0
+EQT.US,D,20140721,000000,52.8386,52.8386,52.23,52.2567,2536904.1208898,0
+EQT.US,D,20140722,000000,52.3201,52.518,51.4888,52.0153,8418221.6743137,0
+EQT.US,D,20140723,000000,52.3151,52.6496,51.9588,52.5417,3005512.5345589,0
+EQT.US,D,20140724,000000,51.5263,55.4474,51.085,54.7744,7210417.4361704,0
+EQT.US,D,20140725,000000,53.7025,53.9798,52.1845,52.6605,5449884.0525827,0
+EQT.US,D,20140728,000000,52.6822,52.8693,52.0508,52.1251,2774157.2821722,0
+EQT.US,D,20140729,000000,51.9162,52.2736,51.5471,51.6985,2316712.1540056,0
+EQT.US,D,20140730,000000,51.7837,52.041,50.6019,50.6683,2639360.2055553,0
+EQT.US,D,20140731,000000,50.412,50.412,49.2957,49.3273,3134774.4484329,0
+EQT.US,D,20140801,000000,49.1205,50.2645,48.9087,49.8429,3225777.2527607,0
+EQT.US,D,20140804,000000,50.0814,50.8078,49.8162,50.5278,2812391.1308443,0
+EQT.US,D,20140805,000000,50.4535,50.8276,49.5073,49.9745,2518368.7018765,0
+EQT.US,D,20140806,000000,49.9597,50.4377,49.6034,49.8855,1546050.3742605,0
+EQT.US,D,20140807,000000,50.022,50.3368,48.8927,49.1769,1818682.9054364,0
+EQT.US,D,20140808,000000,49.539,50.1972,49.2333,50.0329,1980892.0722413,0
+EQT.US,D,20140811,000000,50.4317,50.6683,49.1462,49.4342,3532786.8023441,0
+EQT.US,D,20140812,000000,49.355,49.5233,48.7235,48.9195,2939174.4477471,0
+EQT.US,D,20140813,000000,48.9888,49.6499,48.7869,49.4659,2302302.3409579,0
+EQT.US,D,20140814,000000,49.6182,49.9399,49.2333,49.3818,1474557.0482531,0
+EQT.US,D,20140815,000000,49.6281,49.9913,49.2016,49.7657,1796924.1988822,0
+EQT.US,D,20140818,000000,49.7706,50.0715,49.3975,49.929,1681697.2266836,0
+EQT.US,D,20140819,000000,50.0339,50.2863,49.7281,49.8855,1558094.7590531,0
+EQT.US,D,20140820,000000,49.6965,50.028,49.3599,49.9132,1028829.9343852,0
+EQT.US,D,20140821,000000,49.8171,50.0655,49.2748,49.9448,1750146.1121389,0
+EQT.US,D,20140822,000000,49.8805,50.2071,49.4035,49.9864,1696627.4137388,0
+EQT.US,D,20140825,000000,50.5812,51.0423,50.1398,50.8969,1510415.3643205,0
+EQT.US,D,20140826,000000,51.0593,52.0894,50.8088,51.6105,3142434.5559088,0
+EQT.US,D,20140827,000000,51.6105,51.9598,51.2185,51.369,1628997.9910406,0
+EQT.US,D,20140828,000000,51.2809,51.8114,51.0266,51.5382,1481465.3921144,0
+EQT.US,D,20140829,000000,51.4124,52.132,51.3136,52.1004,1413775.3433184,0
+EQT.US,D,20140902,000000,52.1004,52.1746,50.9533,51.3176,1746439.8366843,0
+EQT.US,D,20140903,000000,51.4491,51.5639,50.7118,50.7444,1398042.8709002,0
+EQT.US,D,20140904,000000,50.8276,51.085,50.2497,50.4377,1844594.4997002,0
+EQT.US,D,20140905,000000,50.4377,50.8969,50.028,50.7227,1460328.1030641,0
+EQT.US,D,20140908,000000,50.7444,50.7444,49.7706,50.0388,1262614.2724298,0
+EQT.US,D,20140909,000000,50.218,51.374,50.1131,50.4377,2218432.1970539,0
+EQT.US,D,20140910,000000,50.4911,50.6237,49.8538,50.2704,1438501.6973672,0
+EQT.US,D,20140911,000000,49.7499,50.5118,49.3599,50.4169,3002267.0174487,0
+EQT.US,D,20140912,000000,50.1239,50.2764,49.5598,49.6548,1707890.7323028,0
+EQT.US,D,20140915,000000,49.6658,50.701,49.4402,50.1398,1738475.5882836,0
+EQT.US,D,20140916,000000,49.8805,50.6336,49.8805,50.312,2462954.4274804,0
+EQT.US,D,20140917,000000,50.7277,51.4591,50.5228,50.886,3840822.953853,0
+EQT.US,D,20140918,000000,50.9959,51.2018,49.8171,49.8587,2008266.7763356,0
+EQT.US,D,20140919,000000,49.9913,50.1972,49.1253,49.161,2931429.463734,0
+EQT.US,D,20140922,000000,49.161,49.2283,48.0664,48.2981,2397787.4347941,0
+EQT.US,D,20140923,000000,48.2822,48.7345,48.1327,48.1594,2749344.0307162,0
+EQT.US,D,20140924,000000,48.0407,48.486,47.2143,48.0664,1815389.8978828,0
+EQT.US,D,20140925,000000,48.0922,48.0981,47.3984,47.8566,2717069.7274726,0
+EQT.US,D,20140926,000000,47.7043,49.0314,47.5973,48.4435,2814192.7363884,0
+EQT.US,D,20140929,000000,47.9883,48.8977,47.8141,48.8286,2128298.3667968,0
+EQT.US,D,20140930,000000,48.9037,49.1976,47.915,48.1436,2738212.0686977,0
+EQT.US,D,20141001,000000,48.2931,48.5781,47.2035,47.2766,2654310.6013098,0
+EQT.US,D,20141002,000000,46.8254,47.725,46.3058,47.3934,2608103.4103222,0
+EQT.US,D,20141003,000000,47.4667,47.6775,46.8659,47.5251,1539265.3034649,0
+EQT.US,D,20141006,000000,47.5092,47.7349,46.772,46.9729,1792042.7875622,0
+EQT.US,D,20141007,000000,46.5374,47.2826,46.0613,46.0613,2496174.4978522,0
+EQT.US,D,20141008,000000,46.0238,46.5938,45.0698,46.5423,3437424.9815738,0
+EQT.US,D,20141009,000000,46.3166,46.3166,44.3334,44.3433,4114147.6329804,0
+EQT.US,D,20141010,000000,44.2156,44.6114,42.9656,43.1497,4893314.243833,0
+EQT.US,D,20141013,000000,43.1497,43.5485,40.8656,40.925,4943211.5433158,0
+EQT.US,D,20141014,000000,41.1703,42.1808,40.7765,41.213,4571107.7523634,0
+EQT.US,D,20141015,000000,40.7349,43.2526,40.0778,43.2259,5533672.3512543,0
+EQT.US,D,20141016,000000,42.2877,45.4784,42.0977,44.847,5294153.7947787,0
+EQT.US,D,20141017,000000,45.226,45.9327,43.2745,43.8742,3978581.6153546,0
+EQT.US,D,20141020,000000,43.797,44.3958,42.9596,43.707,2629694.3846721,0
+EQT.US,D,20141021,000000,44.3116,45.0054,44.1493,44.842,3154003.0258327,0
+EQT.US,D,20141022,000000,44.9213,45.4152,43.5278,43.5952,2947539.8388292,0
+EQT.US,D,20141023,000000,43.9157,46.8304,43.4911,46.099,4548435.6126001,0
+EQT.US,D,20141024,000000,47.1471,47.3529,45.6477,46.7571,4071090.9782164,0
+EQT.US,D,20141027,000000,46.0673,46.1712,44.6906,45.5744,3734305.9310598,0
+EQT.US,D,20141028,000000,45.8644,47.8625,45.4527,47.6834,3911261.3857561,0
+EQT.US,D,20141029,000000,48.2347,48.7759,47.045,47.3727,4194072.0283428,0
+EQT.US,D,20141030,000000,47.1778,47.5251,46.3988,46.8561,1796885.8023535,0
+EQT.US,D,20141031,000000,46.9195,49.55,46.4681,49.4599,4584817.3339799,0
+EQT.US,D,20141103,000000,49.5183,50.1764,48.1496,48.3248,2703383.3858604,0
+EQT.US,D,20141104,000000,47.6775,48.9254,47.1361,48.8927,3948299.8898636,0
+EQT.US,D,20141105,000000,49.2076,51.2759,48.8493,51.0374,5520959.0585144,0
+EQT.US,D,20141106,000000,50.5435,52.523,50.4644,52.4676,5838651.9369916,0
+EQT.US,D,20141107,000000,52.3121,52.9337,51.5906,51.8807,4222746.1518032,0
+EQT.US,D,20141110,000000,52.0737,52.5833,50.0824,50.3803,3542711.2945786,0
+EQT.US,D,20141111,000000,50.2022,50.8751,49.7657,50.6436,2342498.4543337,0
+EQT.US,D,20141112,000000,49.9339,50.4219,49.4708,49.5866,2221843.4254986,0
+EQT.US,D,20141113,000000,49.3214,49.6489,47.7447,48.1803,3800000.3707983,0
+EQT.US,D,20141114,000000,48.2812,49.1145,48.0447,48.9284,2241277.1211965,0
+EQT.US,D,20141117,000000,48.7859,49.4173,48.4534,48.9611,2999052.8238222,0
+EQT.US,D,20141118,000000,48.7176,49.6074,48.019,49.2333,3669949.307216,0
+EQT.US,D,20141119,000000,49.5331,50.69,49.2273,50.4753,4128759.5330214,0
+EQT.US,D,20141120,000000,50.2813,51.653,50.2071,50.6386,2837772.246751,0
+EQT.US,D,20141121,000000,51.4124,51.5599,49.6598,49.9913,3384289.2380257,0
+EQT.US,D,20141124,000000,49.7696,50.0557,49.1303,49.738,2940579.9627846,0
+EQT.US,D,20141125,000000,49.7865,50.0824,48.7759,49.1877,2988787.8150045,0
+EQT.US,D,20141126,000000,49.0946,49.2333,48.5187,48.6384,2273736.3340388,0
+EQT.US,D,20141128,000000,47.061,49.16,46.381,47.8665,3155560.106115,0
+EQT.US,D,20141201,000000,47.3569,48.2347,46.8976,48.1278,2926334.8506363,0
+EQT.US,D,20141202,000000,47.4241,48.0447,46.9185,46.955,4143651.3235478,0
+EQT.US,D,20141203,000000,47.4024,47.7764,47.1618,47.3826,2730628.7542791,0
+EQT.US,D,20141204,000000,46.8402,47.2756,45.8199,45.8248,3357464.2105527,0
+EQT.US,D,20141205,000000,45.8308,46.2128,44.6738,45.8416,3668543.7921785,0
+EQT.US,D,20141208,000000,42.8568,45.0261,42.0571,42.363,6080666.2678328,0
+EQT.US,D,20141209,000000,42.2897,42.9359,41.3535,41.9512,4225291.4374822,0
+EQT.US,D,20141210,000000,42.1938,42.1938,40.6528,40.7735,3157252.5846828,0
+EQT.US,D,20141211,000000,40.8052,42.5312,40.7042,41.21,3618172.5986969,0
+EQT.US,D,20141212,000000,41.0328,42.2472,40.7409,41.583,3084707.395876,0
+EQT.US,D,20141215,000000,42.0205,42.5935,40.922,41.0161,3097435.8451405,0
+EQT.US,D,20141216,000000,40.4786,42.9359,40.2609,40.8359,2797739.8238397,0
+EQT.US,D,20141217,000000,41.0745,42.5461,40.9844,42.0473,3330049.0890597,0
+EQT.US,D,20141218,000000,43.021,43.415,41.6731,43.404,3978182.4935432,0
+EQT.US,D,20141219,000000,44.0196,44.0622,41.0428,42.3996,6608738.7792412,0
+EQT.US,D,20141222,000000,41.6949,41.7523,40.2857,40.8517,4914375.7502608,0
+EQT.US,D,20141223,000000,41.1773,41.495,40.8102,41.2525,2646559.5546869,0
+EQT.US,D,20141224,000000,40.9951,41.1773,40.4677,40.7409,1017737.3793302,0
+EQT.US,D,20141226,000000,40.9734,41.2417,39.6473,39.9105,2948531.0755307,0
+EQT.US,D,20141229,000000,40.1224,40.7042,40.0323,40.3628,2314649.8562404,0
+EQT.US,D,20141230,000000,40.1866,40.927,39.4998,39.6582,2401510.8876431,0
+EQT.US,D,20141231,000000,39.5156,40.532,39.1287,39.8254,1922486.9103463,0
+EQT.US,D,20150102,000000,40.0698,41.2743,39.5998,40.7845,4365333.6820067,0
+EQT.US,D,20150105,000000,40.7845,40.7845,38.4784,38.6052,3458753.2428326,0
+EQT.US,D,20150106,000000,38.527,39.0516,37.9282,38.1638,3867307.4647424,0
+EQT.US,D,20150107,000000,38.6052,38.9071,37.9223,38.2162,2594386.755661,0
+EQT.US,D,20150108,000000,38.4517,39.9313,38.1222,39.7472,2870448.703111,0
+EQT.US,D,20150109,000000,39.7195,40.2747,39.3216,40.0263,2519347.8133585,0
+EQT.US,D,20150112,000000,39.4266,39.4266,38.0638,38.1905,2668276.8334075,0
+EQT.US,D,20150113,000000,38.3736,38.9386,37.8084,38.2113,1747103.6924568,0
+EQT.US,D,20150114,000000,37.9649,38.6209,37.5264,38.5221,2655903.046816,0
+EQT.US,D,20150115,000000,39.201,39.2118,38.1113,38.1588,2422159.1261699,0
+EQT.US,D,20150116,000000,38.5368,39.8581,38.2419,39.766,2119110.4816525,0
+EQT.US,D,20150120,000000,38.8328,39.2068,38.2479,38.9654,2591189.7394292,0
+EQT.US,D,20150121,000000,39.4048,40.5113,39.0406,40.3786,2757205.2147504,0
+EQT.US,D,20150122,000000,40.5113,40.8843,39.0456,39.9105,2578782.6084838,0
+EQT.US,D,20150123,000000,39.8947,40.25,39.4592,39.4899,1344113.9359039,0
+EQT.US,D,20150126,000000,39.4592,40.1539,39.0763,39.6948,1573394.7653057,0
+EQT.US,D,20150127,000000,39.4998,40.1966,39.1119,39.5265,1771045.9489723,0
+EQT.US,D,20150128,000000,39.1703,39.6522,38.3587,38.7586,3135044.2345688,0
+EQT.US,D,20150129,000000,38.9763,39.2949,37.6659,38.7853,2385853.1874126,0
+EQT.US,D,20150130,000000,38.3429,39.6364,37.8798,39.1644,2663486.3612345,0
+EQT.US,D,20150202,000000,39.6948,40.0154,38.7744,39.7572,2506678.9797569,0
+EQT.US,D,20150203,000000,40.3786,40.82,39.5948,40.437,3379522.0058568,0
+EQT.US,D,20150204,000000,39.7096,40.2807,38.6636,39.1961,4987684.827902,0
+EQT.US,D,20150205,000000,39.9422,41.9948,39.9422,40.7151,5591256.0295222,0
+EQT.US,D,20150206,000000,41.4742,41.7464,40.4944,41.5306,4641125.8433209,0
+EQT.US,D,20150209,000000,41.5623,42.363,41.3951,42.0522,5285221.5496807,0
+EQT.US,D,20150210,000000,42.074,43.2675,41.3426,43.0894,4925564.2966375,0
+EQT.US,D,20150211,000000,42.3738,43.6356,41.9354,43.0467,3937718.6149015,0
+EQT.US,D,20150212,000000,43.4891,43.5575,42.2145,42.4995,2517232.972975,0
+EQT.US,D,20150213,000000,42.9835,43.0627,42.1096,42.7252,2177327.7026439,0
+EQT.US,D,20150217,000000,42.4322,43.1715,42.3056,42.9409,2995201.0457325,0
+EQT.US,D,20150218,000000,42.5728,43.3586,42.3471,42.6846,3397933.1413693,0
+EQT.US,D,20150219,000000,41.204,43.7465,41.204,42.9359,2226998.6646943,0
+EQT.US,D,20150220,000000,42.9519,43.5674,42.3313,42.6994,2793811.2526925,0
+EQT.US,D,20150223,000000,42.1521,43.0102,42.0036,42.1828,2484576.7253143,0
+EQT.US,D,20150224,000000,42.453,43.1003,41.9938,43.032,2860612.1187187,0
+EQT.US,D,20150225,000000,42.9626,43.9257,42.736,43.9098,2569514.8989771,0
+EQT.US,D,20150226,000000,43.6089,43.7841,41.7999,41.9779,3299776.4574834,0
+EQT.US,D,20150227,000000,42.3006,42.3115,41.8206,42.0036,2031094.5230837,0
+EQT.US,D,20150302,000000,42.0987,42.8618,41.9107,42.458,2817367.523051,0
+EQT.US,D,20150303,000000,42.4273,43.8217,42.3204,43.2774,3383195.9473925,0
+EQT.US,D,20150304,000000,43.3586,43.3883,41.9512,42.551,2229498.4807998,0
+EQT.US,D,20150305,000000,42.3679,42.551,41.8146,42.3946,1941071.8406728,0
+EQT.US,D,20150306,000000,41.9147,42.3422,41.689,41.8573,1458655.8331957,0
+EQT.US,D,20150309,000000,41.594,41.7256,40.537,40.537,2708871.0581599,0
+EQT.US,D,20150310,000000,40.2906,40.5577,39.868,40.0995,2283832.6002174,0
+EQT.US,D,20150311,000000,40.1262,40.9834,39.7759,40.8092,3110539.1657774,0
+EQT.US,D,20150312,000000,40.915,41.0625,40.1164,40.1372,2456932.235084,0
+EQT.US,D,20150313,000000,39.7869,40.1589,39.3464,40.1214,2214674.3894159,0
+EQT.US,D,20150316,000000,39.7977,40.7251,39.7353,40.7092,1901173.805612,0
+EQT.US,D,20150317,000000,40.6677,41.1615,40.4886,40.7508,2084143.3692249,0
+EQT.US,D,20150318,000000,40.4045,41.8256,40.2847,41.588,2353949.7138015,0
+EQT.US,D,20150319,000000,40.8943,41.4208,40.7399,41.2793,1471195.3311216,0
+EQT.US,D,20150320,000000,41.5673,42.2245,41.4891,41.5356,3349565.6404248,0
+EQT.US,D,20150323,000000,41.6671,42.0413,41.4267,41.4317,1355861.2528167,0
+EQT.US,D,20150324,000000,41.588,42.0937,41.4099,41.9255,1369542.5422541,0
+EQT.US,D,20150325,000000,42.2145,42.9893,41.8296,42.6786,1890528.873247,0
+EQT.US,D,20150326,000000,43.2507,43.4734,41.8998,42.068,1662144.2996597,0
+EQT.US,D,20150327,000000,41.7315,42.4322,41.4692,42.1412,1655113.6931675,0
+EQT.US,D,20150330,000000,42.4797,43.5942,42.3204,43.5258,2048801.385425,0
+EQT.US,D,20150331,000000,43.0736,43.9098,42.8094,43.6149,2535161.1205738,0
+EQT.US,D,20150401,000000,43.8732,44.4145,43.3199,43.5782,2259513.4514598,0
+EQT.US,D,20150402,000000,43.3309,44.6045,43.1428,44.5313,2432420.093248,0
+EQT.US,D,20150406,000000,44.6848,44.946,44.2305,44.3205,1926819.6554798,0
+EQT.US,D,20150407,000000,44.4789,44.6995,44.2463,44.3205,1856923.8271533,0
+EQT.US,D,20150408,000000,44.3671,44.5363,43.8465,43.8841,2410376.4440334,0
+EQT.US,D,20150409,000000,44.1157,44.9727,43.6307,44.7926,3373055.2220755,0
+EQT.US,D,20150410,000000,44.8994,44.9885,44.1157,44.558,2087185.788907,0
+EQT.US,D,20150413,000000,44.6995,44.8619,43.7732,43.8108,1753730.1249628,0
+EQT.US,D,20150414,000000,44.1047,44.7422,43.9564,44.5253,2119673.2939284,0
+EQT.US,D,20150415,000000,44.9253,46.3623,44.5056,46.2732,2881733.2408095,0
+EQT.US,D,20150416,000000,46.0128,46.9145,45.7744,45.91,3212387.9790284,0
+EQT.US,D,20150417,000000,45.4527,46.0772,45.3398,45.9861,2303218.8054719,0
+EQT.US,D,20150420,000000,45.7961,45.9367,45.0726,45.5794,2329425.4467457,0
+EQT.US,D,20150421,000000,45.7961,45.9634,45.2974,45.4943,2361791.6995712,0
+EQT.US,D,20150422,000000,45.7852,46.1871,45.3349,45.9416,2321512.7305282,0
+EQT.US,D,20150423,000000,46.7521,47.8101,45.9723,46.0722,5774196.2905211,0
+EQT.US,D,20150424,000000,46.198,46.7096,45.1617,45.5734,2601178.8995013,0
+EQT.US,D,20150427,000000,45.6477,45.9,45.0044,45.3081,2679238.0319168,0
+EQT.US,D,20150428,000000,45.2717,46.0445,45.0479,46.0346,2138850.3391451,0
+EQT.US,D,20150429,000000,45.91,47.0897,45.6784,47.051,2307019.0513783,0
+EQT.US,D,20150430,000000,47.1985,48.1139,46.193,47.337,2788677.2326311,0
+EQT.US,D,20150501,000000,47.4459,47.7408,47.1164,47.3588,3107498.7669652,0
+EQT.US,D,20150504,000000,47.3737,47.7003,47.0727,47.2035,1729981.8719608,0
+EQT.US,D,20150505,000000,47.6726,48.3,46.8669,46.8995,2221900.0098566,0
+EQT.US,D,20150506,000000,47.3588,47.3637,46.4255,46.6423,1474092.2481687,0
+EQT.US,D,20150507,000000,46.382,46.5008,45.9476,46.3573,1795529.7986294,0
+EQT.US,D,20150508,000000,46.9619,47.8516,46.0069,47.8151,2147036.8832381,0
+EQT.US,D,20150511,000000,47.8942,47.916,46.6096,47.2994,2399928.5464867,0
+EQT.US,D,20150512,000000,47.4786,48.8353,47.153,48.395,3805056.5873673,0
+EQT.US,D,20150513,000000,48.3643,48.3999,47.152,47.3578,2384780.1054789,0
+EQT.US,D,20150514,000000,47.4459,48.0575,46.9619,47.8051,2015464.1045972,0
+EQT.US,D,20150515,000000,47.4776,47.8051,46.8659,47.726,1869531.024222,0
+EQT.US,D,20150518,000000,47.5033,47.7052,46.9729,47.1361,3424002.3634877,0
+EQT.US,D,20150519,000000,46.7769,47.067,46.0228,46.4027,3911012.8187545,0
+EQT.US,D,20150520,000000,46.673,46.673,45.8159,46.3513,2136465.7126256,0
+EQT.US,D,20150521,000000,46.6621,46.9145,46.1871,46.6146,1723523.1716592,0
+EQT.US,D,20150522,000000,46.1138,46.8611,46.0871,46.5472,946475.44293003,0
+EQT.US,D,20150526,000000,46.0554,46.4889,45.5368,45.7892,1551665.3613656,0
+EQT.US,D,20150527,000000,45.7298,46.2078,45.3656,46.1197,1345348.6874322,0
+EQT.US,D,20150528,000000,45.8892,45.9713,45.0094,45.0875,1973980.6970751,0
+EQT.US,D,20150529,000000,45.3024,45.5724,44.4829,44.7856,3055011.7226652,0
+EQT.US,D,20150601,000000,44.7659,44.9034,44.5462,44.7194,1515505.9356784,0
+EQT.US,D,20150602,000000,44.6878,45.1716,44.2809,44.7807,2484303.9078735,0
+EQT.US,D,20150603,000000,44.7352,44.9875,44.1612,44.7807,1919735.4959343,0
+EQT.US,D,20150604,000000,44.4294,44.7461,44.1661,44.2126,1541749.963046,0
+EQT.US,D,20150605,000000,43.8762,45.0202,43.8415,44.2502,1766833.4455997,0
+EQT.US,D,20150608,000000,44.2126,44.6778,43.8039,44.2443,1819445.7838356,0
+EQT.US,D,20150609,000000,44.6778,46.001,44.6352,45.3121,2483274.2746434,0
+EQT.US,D,20150610,000000,45.8466,45.9198,44.8342,45.1607,1575953.1866393,0
+EQT.US,D,20150611,000000,45.1142,45.2765,44.7412,44.8609,2107658.2117497,0
+EQT.US,D,20150612,000000,44.5977,44.6728,44.2602,44.3987,1071079.2516116,0
+EQT.US,D,20150615,000000,44.2087,44.551,43.9039,44.3136,1362066.3339419,0
+EQT.US,D,20150616,000000,44.3186,44.8292,44.1463,44.562,1204416.2497028,0
+EQT.US,D,20150617,000000,44.9608,45.2667,44.4829,44.6678,2462965.5422651,0
+EQT.US,D,20150618,000000,44.7709,45.0935,43.2765,43.4604,3215702.2057163,0
+EQT.US,D,20150619,000000,43.2022,43.5762,42.739,43.0774,4294758.8413832,0
+EQT.US,D,20150622,000000,43.2546,43.6773,42.5708,43.2655,2693552.8640777,0
+EQT.US,D,20150623,000000,43.222,44.3878,43.0983,44.2977,2861632.6580341,0
+EQT.US,D,20150624,000000,44.3294,44.7599,43.9385,44.1918,1822488.2035178,0
+EQT.US,D,20150625,000000,44.1661,44.1661,43.5338,43.7297,3783820.2756905,0
+EQT.US,D,20150626,000000,43.5238,43.7604,43.0774,43.1645,7708001.0829197,0
+EQT.US,D,20150629,000000,42.7657,43.4981,42.6717,42.7924,2513678.2627652,0
+EQT.US,D,20150630,000000,43.1458,43.4604,42.6766,42.8221,1610102.8571796,0
+EQT.US,D,20150701,000000,42.8391,42.9983,41.9651,42.2283,2225351.6557,0
+EQT.US,D,20150702,000000,42.3184,42.739,42.1452,42.2016,1822295.2104393,0
+EQT.US,D,20150706,000000,41.6761,41.9434,41.0288,41.1129,2603142.17464,0
+EQT.US,D,20150707,000000,41.2714,41.4979,40.4063,41.3248,3680677.0952482,0
+EQT.US,D,20150708,000000,41.2555,41.5019,40.5013,40.6231,2979796.9646784,0
+EQT.US,D,20150709,000000,41.3455,41.8236,40.7953,40.822,3101738.2772251,0
+EQT.US,D,20150710,000000,40.9754,41.3139,40.246,40.3024,2556799.5853671,0
+EQT.US,D,20150713,000000,40.4637,40.9497,40.2767,40.8696,3572984.9365899,0
+EQT.US,D,20150714,000000,40.8429,41.4663,40.7755,41.3931,1572150.9198628,0
+EQT.US,D,20150715,000000,41.2337,41.5396,40.06,40.1886,2845860.7786525,0
+EQT.US,D,20150716,000000,40.4746,40.639,40.1075,40.3915,2748258.8235629,0
+EQT.US,D,20150717,000000,40.2143,40.4172,39.5117,39.6126,2505328.0282076,0
+EQT.US,D,20150720,000000,39.4107,39.6176,38.2905,38.3636,3211716.0397761,0
+EQT.US,D,20150721,000000,38.6953,38.8822,38.4527,38.6953,2414529.3317429,0
+EQT.US,D,20150722,000000,38.3271,39.0604,38.0648,38.0965,3522455.1048185,0
+EQT.US,D,20150723,000000,37.564,40.534,37.564,40.1559,7758530.914691,0
+EQT.US,D,20150724,000000,39.6126,40.2302,38.6269,39.107,5762245.8761802,0
+EQT.US,D,20150727,000000,38.6536,40.9497,38.2014,39.8808,5914198.1176469,0
+EQT.US,D,20150728,000000,40.1451,41.3762,39.5592,40.9071,4266457.5684252,0
+EQT.US,D,20150729,000000,40.822,41.4663,40.4063,40.9387,3053684.0111199,0
+EQT.US,D,20150730,000000,40.7013,41.0655,40.2203,40.7587,2795174.3294615,0
+EQT.US,D,20150731,000000,40.4529,41.1902,40.3855,40.4589,2246810.2630694,0
+EQT.US,D,20150803,000000,39.9808,40.4172,39.3533,39.4484,3569580.78119,0
+EQT.US,D,20150804,000000,39.768,39.8007,38.998,39.3216,2849877.2576416,0
+EQT.US,D,20150805,000000,39.871,40.4589,39.1178,39.1911,2611122.5900001,0
+EQT.US,D,20150806,000000,38.8764,40.2203,38.4954,39.9125,2749100.5158894,0
+EQT.US,D,20150807,000000,39.6958,40.2817,38.9605,39.107,2423459.555971,0
+EQT.US,D,20150810,000000,39.386,40.439,39.2642,40.3748,1751638.5245835,0
+EQT.US,D,20150811,000000,39.4266,40.2767,38.6843,40.0708,2318119.6899129,0
+EQT.US,D,20150812,000000,40.055,41.4673,39.7066,41.4406,2398388.6435988,0
+EQT.US,D,20150813,000000,41.0191,41.7187,40.5231,41.2724,2130868.9133499,0
+EQT.US,D,20150814,000000,41.2506,41.8286,40.9754,41.207,1577410.23386,0
+EQT.US,D,20150817,000000,40.7389,41.5396,40.4063,41.3307,1188370.5424454,0
+EQT.US,D,20150818,000000,40.9348,41.5553,40.5182,40.8913,1772973.8588871,0
+EQT.US,D,20150819,000000,40.4856,40.7488,39.2315,39.7215,2024925.8176173,0
+EQT.US,D,20150820,000000,39.6651,40.0392,39.0851,39.0851,1720188.736272,0
+EQT.US,D,20150821,000000,38.9595,39.8491,38.5528,39.107,2488766.9991176,0
+EQT.US,D,20150824,000000,37.1573,39.3167,36.995,37.3571,3528914.8155551,0
+EQT.US,D,20150825,000000,38.9238,39.101,37.4859,37.4898,2901157.8425927,0
+EQT.US,D,20150826,000000,38.3736,39.1851,37.5997,39.1544,2844954.4184882,0
+EQT.US,D,20150827,000000,39.9125,40.9754,39.575,40.529,4914310.071988,0
+EQT.US,D,20150828,000000,40.349,41.692,40.0877,40.929,2918816.2040556,0
+EQT.US,D,20150831,000000,40.6181,41.3822,39.9065,40.9864,2365543.4445994,0
+EQT.US,D,20150901,000000,39.6285,40.822,39.5008,39.7433,3579358.7603543,0
+EQT.US,D,20150902,000000,40.1826,40.7755,38.9238,39.7066,2240235.3627467,0
+EQT.US,D,20150903,000000,39.8808,40.6864,39.1337,39.5384,2834325.6530826,0
+EQT.US,D,20150904,000000,39.2118,39.3109,38.4676,38.5328,2728945.369626,0
+EQT.US,D,20150908,000000,38.8971,39.4958,38.4844,39.4058,2095936.1557111,0
+EQT.US,D,20150909,000000,39.58,40.2767,38.3261,38.3953,1885372.6236163,0
+EQT.US,D,20150910,000000,38.3062,38.8704,37.7639,38.4467,3098789.8279947,0
+EQT.US,D,20150911,000000,37.8945,38.3786,37.6591,38.2321,2930967.6949546,0
+EQT.US,D,20150914,000000,38.1113,38.2321,37.6264,37.9104,2233964.6033487,0
+EQT.US,D,20150915,000000,38.1222,38.5795,37.9589,38.5051,2093843.5448969,0
+EQT.US,D,20150916,000000,38.5695,39.3167,38.5051,39.2583,2059858.5752561,0
+EQT.US,D,20150917,000000,39.2999,40.0975,38.9922,39.3109,2534733.7065832,0
+EQT.US,D,20150918,000000,38.6269,39.003,38.4152,38.8387,3528094.3423628,0
+EQT.US,D,20150921,000000,39.0554,39.391,38.6269,38.8655,1647658.7039896,0
+EQT.US,D,20150922,000000,38.3261,39.0763,38.1331,38.3736,1991316.7297838,0
+EQT.US,D,20150923,000000,38.5635,38.706,37.7689,37.9747,1926352.8345255,0
+EQT.US,D,20150924,000000,37.7115,38.0687,37.272,37.3473,4419791.0744902,0
+EQT.US,D,20150925,000000,37.6314,37.7966,36.6209,36.8753,2917484.4507705,0
+EQT.US,D,20150928,000000,36.5586,36.7852,35.2314,35.3719,3572522.1573756,0
+EQT.US,D,20150929,000000,35.4392,35.8984,34.1664,34.2655,4706027.0916111,0
+EQT.US,D,20150930,000000,34.6198,34.6455,33.2293,34.114,7327890.6052981,0
+EQT.US,D,20151001,000000,34.8661,35.3402,33.8231,34.0933,3174943.2800646,0
+EQT.US,D,20151002,000000,33.8032,36.0141,33.7974,35.9974,3057037.6447716,0
+EQT.US,D,20151005,000000,36.3942,37.4898,36.1299,37.4641,3878116.0875719,0
+EQT.US,D,20151006,000000,37.5521,38.8862,37.374,37.9906,4774756.8779871,0
+EQT.US,D,20151007,000000,39.1751,39.2583,37.9372,38.5368,2910766.0686828,0
+EQT.US,D,20151008,000000,38.6309,39.6701,38.5635,39.5117,2485348.6976282,0
+EQT.US,D,20151009,000000,39.6334,39.8383,38.812,39.2315,2707875.7797185,0
+EQT.US,D,20151012,000000,39.2228,39.2375,38.5845,39.1751,2285842.3553644,0
+EQT.US,D,20151013,000000,38.2687,39.4374,38.2687,38.7903,2351303.3846259,0
+EQT.US,D,20151014,000000,38.7586,39.4701,38.5586,39.2949,1450770.3987223,0
+EQT.US,D,20151015,000000,39.3059,40.2974,38.726,40.2926,1923536.7522757,0
+EQT.US,D,20151016,000000,40.4479,40.8596,39.9065,40.2629,2107900.7161416,0
+EQT.US,D,20151019,000000,40.0283,40.2203,39.4484,39.58,2417695.0244908,0
+EQT.US,D,20151020,000000,39.5384,40.6231,38.9545,39.9274,2035409.0803878,0
+EQT.US,D,20151021,000000,39.8541,40.0066,39.0297,39.1227,3442840.9129907,0
+EQT.US,D,20151022,000000,39.0189,39.0189,35.8658,35.9816,7326749.8242217,0
+EQT.US,D,20151023,000000,36.2101,37.3898,35.7054,36.5733,6978913.6498438,0
+EQT.US,D,20151026,000000,36.896,37.0465,35.3511,35.3996,4264585.2324334,0
+EQT.US,D,20151027,000000,34.8394,34.8721,33.6756,33.7123,8472405.2389214,0
+EQT.US,D,20151028,000000,33.733,34.3456,33.246,33.7231,6477099.3118925,0
+EQT.US,D,20151029,000000,33.7548,35.1997,33.6904,35.0453,3519550.1042918,0
+EQT.US,D,20151030,000000,34.8988,35.1294,34.0774,34.797,4018895.9496214,0
+EQT.US,D,20151102,000000,34.5832,35.4936,34.5356,34.9088,2708159.7119439,0
+EQT.US,D,20151103,000000,35.0046,35.071,34.0715,34.4772,4536613.5234999,0
+EQT.US,D,20151104,000000,34.5564,35.4501,34.2872,35.1294,4020681.3882061,0
+EQT.US,D,20151105,000000,34.9512,36.2933,34.5881,35.5471,3370886.8286388,0
+EQT.US,D,20151106,000000,35.2769,35.747,34.9245,35.4145,2237761.8179504,0
+EQT.US,D,20151109,000000,35.2927,35.8143,34.7593,35.1294,2464887.3895701,0
+EQT.US,D,20151110,000000,35.0353,35.7371,34.9562,35.1462,2986773.0076827,0
+EQT.US,D,20151111,000000,35.0601,35.1404,33.3599,33.5271,2339429.7633423,0
+EQT.US,D,20151112,000000,32.8076,33.5271,32.7008,32.8323,2400730.8318495,0
+EQT.US,D,20151113,000000,32.7701,33.2956,32.3197,32.8275,1884143.9346979,0
+EQT.US,D,20151116,000000,32.9234,33.5865,32.6731,33.4549,2772700.2349515,0
+EQT.US,D,20151117,000000,33.2065,33.918,31.9991,32.106,4069470.2405312,0
+EQT.US,D,20151118,000000,32.3148,32.6621,31.2153,31.9615,4348072.4214853,0
+EQT.US,D,20151119,000000,31.6834,32.1802,31.141,31.3845,1997257.0769479,0
+EQT.US,D,20151120,000000,31.3321,31.8734,30.7777,30.9866,2618028.9129916,0
+EQT.US,D,20151123,000000,30.9916,31.5795,30.767,31.0886,2719750.4114369,0
+EQT.US,D,20151124,000000,31.0193,31.4746,30.1721,31.4053,2485836.7377167,0
+EQT.US,D,20151125,000000,30.9807,31.0084,30.5414,30.661,2591648.4769037,0
+EQT.US,D,20151127,000000,30.4186,30.6502,30.1207,30.2513,956118.02380896,0
+EQT.US,D,20151130,000000,30.4136,30.7146,29.9979,30.1514,2863414.0548789,0
+EQT.US,D,20151201,000000,30.083,30.6195,29.9445,30.2206,3069123.457398,0
+EQT.US,D,20151202,000000,29.901,29.9604,28.5907,28.6847,3844561.5632265,0
+EQT.US,D,20151203,000000,28.7965,29.2131,28.1127,28.3017,2827803.2953781,0
+EQT.US,D,20151204,000000,27.8741,28.9707,27.6366,28.7807,3884055.424301,0
+EQT.US,D,20151207,000000,28.0493,28.1799,27.2992,27.9711,4127735.962401,0
+EQT.US,D,20151208,000000,27.5525,28.1028,27.2635,27.6,6660926.7347914,0
+EQT.US,D,20151209,000000,29.223,29.223,26.3145,27.2685,8308227.744803,0
+EQT.US,D,20151210,000000,27.1794,28.0226,26.9349,27.5733,5167734.2344636,0
+EQT.US,D,20151211,000000,27.0745,27.3883,26.066,26.457,4872057.7234568,0
+EQT.US,D,20151214,000000,26.1719,26.4243,25.2623,25.3287,4789517.3119679,0
+EQT.US,D,20151215,000000,25.5553,25.9136,24.9318,25.4505,6536811.9766333,0
+EQT.US,D,20151216,000000,25.587,25.6829,24.8843,25.4029,5124842.280599,0
+EQT.US,D,20151217,000000,25.3554,25.5415,24.8189,25.1615,5112122.9252491,0
+EQT.US,D,20151218,000000,25.1773,26.1096,25.0971,25.777,6557882.5769758,0
+EQT.US,D,20151221,000000,25.8839,26.162,25.3446,26.1145,4378815.9157558,0
+EQT.US,D,20151222,000000,26.0571,26.4094,25.592,25.6562,4161487.5215647,0
+EQT.US,D,20151223,000000,26.2402,27.3723,26.1194,27.3407,3366522.7600213,0
+EQT.US,D,20151224,000000,27.3357,27.7158,27.1893,27.3674,1716688.5895503,0
+EQT.US,D,20151228,000000,27.221,27.5208,26.742,27.4208,3366651.085262,0
+EQT.US,D,20151229,000000,28.0493,28.28,27.6999,27.9177,3673804.1166107,0
+EQT.US,D,20151230,000000,27.4268,27.9008,26.9558,27.0903,2716560.4682498,0
+EQT.US,D,20151231,000000,27.0953,27.6,26.9082,27.4684,2314761.0040866,0
+EQT.US,D,20160104,000000,27.2685,28.1028,27.2575,28.0067,4294370.8343563,0
+EQT.US,D,20160105,000000,28.1909,28.2849,27.5159,27.7158,2833568.8372932,0
+EQT.US,D,20160106,000000,26.8577,26.8577,25.9879,26.0987,3902123.011925,0
+EQT.US,D,20160107,000000,25.6879,27.4525,25.4505,27.3309,5349448.8378489,0
+EQT.US,D,20160108,000000,27.4782,29.0745,27.4782,28.6897,6302910.4281327,0
+EQT.US,D,20160111,000000,28.5689,28.8153,27.2635,27.6891,7716237.1383263,0
+EQT.US,D,20160112,000000,27.7583,28.1532,26.1145,26.9052,5457164.2365116,0
+EQT.US,D,20160113,000000,27.1537,27.8415,26.4303,26.9558,5195237.2637986,0
+EQT.US,D,20160114,000000,27.1694,27.6891,26.7469,27.4208,4557943.8056286,0
+EQT.US,D,20160115,000000,26.5678,27.8207,26.2768,27.6624,3628307.2614041,0
+EQT.US,D,20160119,000000,27.9068,28.3481,27.2061,28.0751,4249000.2835205,0
+EQT.US,D,20160120,000000,27.4941,29.6199,27.0794,29.2181,5392625.7343739,0
+EQT.US,D,20160121,000000,29.3032,30.5928,28.7431,29.324,8560415.1348804,0
+EQT.US,D,20160122,000000,30.2415,30.9866,29.7693,30.5828,7304666.7680435,0
+EQT.US,D,20160125,000000,29.8287,30.7046,29.6347,29.6556,4578953.7798732,0
+EQT.US,D,20160126,000000,30.8778,32.3841,30.3503,32.2792,4665221.685951,0
+EQT.US,D,20160127,000000,32.2683,32.8176,31.1885,31.6002,4021617.0509845,0
+EQT.US,D,20160128,000000,32.8869,33.1005,30.9609,31.5893,4054316.7473486,0
+EQT.US,D,20160129,000000,32.0852,32.5593,31.6567,32.5326,4253498.7399883,0
+EQT.US,D,20160201,000000,32.3574,32.3574,30.9807,31.5538,6765195.5397856,0
+EQT.US,D,20160202,000000,30.5681,31.1034,30.0009,30.6195,6086149.8983925,0
+EQT.US,D,20160203,000000,31.4746,32.2267,30.2355,32.0951,5913401.8948939,0
+EQT.US,D,20160204,000000,32.395,32.9185,30.7463,31.4904,9313183.1218156,0
+EQT.US,D,20160205,000000,31.3479,32.3474,30.6879,31.5013,4591439.7247459,0
+EQT.US,D,20160208,000000,31.0243,31.6626,30.6749,31.4954,4929794.9878395,0
+EQT.US,D,20160209,000000,30.8878,31.2578,29.3765,30.0198,4312987.0881667,0
+EQT.US,D,20160210,000000,29.8664,31.0985,29.3705,30.9719,3690725.8709834,0
+EQT.US,D,20160211,000000,30.4878,30.9155,29.1656,30.1039,3183526.9250994,0
+EQT.US,D,20160212,000000,30.6085,31.2371,29.9653,31.1638,2118744.7041949,0
+EQT.US,D,20160216,000000,31.6893,31.8694,30.9451,31.8002,3539419.2974598,0
+EQT.US,D,20160217,000000,32.1337,32.9511,31.5013,32.8987,3482498.4645296,0
+EQT.US,D,20160218,000000,32.8235,32.9877,31.2895,32.1179,2442450.6811537,0
+EQT.US,D,20160219,000000,31.2371,31.3696,30.8411,31.046,16516777.090661,0
+EQT.US,D,20160222,000000,31.4419,31.9219,31.1787,31.7537,5606481.2635873,0
+EQT.US,D,20160223,000000,31.6636,31.7378,29.2448,29.2607,6924922.0678794,0
+EQT.US,D,20160224,000000,28.7421,30.2355,28.5837,30.1355,4335469.2661565,0
+EQT.US,D,20160225,000000,29.8802,30.1514,28.9073,29.618,3970338.4869034,0
+EQT.US,D,20160226,000000,30.0504,30.2415,29.3646,29.9337,3330834.1970281,0
+EQT.US,D,20160229,000000,30.2158,30.2305,28.8816,29.3854,5459312.4212489,0
+EQT.US,D,20160301,000000,29.8228,30.5828,28.6678,30.482,3897721.5572139,0
+EQT.US,D,20160302,000000,30.1307,31.1044,30.0504,31.0787,3427837.974618,0
+EQT.US,D,20160303,000000,31.0193,31.8179,30.5571,31.4637,4827773.3902093,0
+EQT.US,D,20160304,000000,31.5745,32.0763,29.6921,29.7031,10886554.647118,0
+EQT.US,D,20160307,000000,29.7228,32.4859,29.7228,32.4018,8355779.8247301,0
+EQT.US,D,20160308,000000,32.0862,32.0862,30.4294,30.5571,4769537.9813885,0
+EQT.US,D,20160309,000000,31.2321,31.5953,30.282,30.5254,3068715.2416717,0
+EQT.US,D,20160310,000000,30.6353,31.7378,29.9337,31.626,3520103.822653,0
+EQT.US,D,20160311,000000,32.0387,32.3801,31.5428,32.2703,3086031.0656811,0
+EQT.US,D,20160314,000000,31.727,32.6324,31.626,32.0011,2612442.2180656,0
+EQT.US,D,20160315,000000,31.5795,33.0224,31.2578,32.9927,2356087.7941891,0
+EQT.US,D,20160316,000000,33.0858,34.4417,33.0066,34.12,4188003.3559381,0
+EQT.US,D,20160317,000000,34.5485,34.8267,33.3608,34.0368,2233608.9302407,0
+EQT.US,D,20160318,000000,34.3624,35.063,34.1526,34.6593,4945195.0271537,0
+EQT.US,D,20160321,000000,34.3881,34.6069,33.0333,33.3876,2668997.2735381,0
+EQT.US,D,20160322,000000,33.1669,33.9042,33.0966,33.5994,1901014.1568873,0
+EQT.US,D,20160323,000000,33.5034,33.8884,33.1501,33.2411,2111821.203809,0
+EQT.US,D,20160324,000000,32.591,34.3001,32.4276,34.0368,3580162.0561522,0
+EQT.US,D,20160328,000000,33.9953,34.4841,33.5232,34.4417,2846995.4971191,0
+EQT.US,D,20160329,000000,33.9309,35.073,33.6657,35.0423,3795331.1508213,0
+EQT.US,D,20160330,000000,35.4115,35.9854,34.6118,34.9702,2858821.6279593,0
+EQT.US,D,20160331,000000,34.9642,35.5441,34.687,35.458,2567782.0030107,0
+EQT.US,D,20160401,000000,34.8267,35.3857,34.6118,35.1858,2405740.5684101,0
+EQT.US,D,20160404,000000,35.3808,35.7964,34.6633,34.8631,2172076.4721265,0
+EQT.US,D,20160405,000000,34.69,34.789,33.8251,33.9685,2776568.1800005,0
+EQT.US,D,20160406,000000,34.1566,34.5108,33.4668,33.9794,3129019.0108674,0
+EQT.US,D,20160407,000000,33.8785,34.795,33.6924,34.3366,3487260.6445236,0
+EQT.US,D,20160408,000000,34.8267,35.4214,34.7573,35.4174,2619842.6437553,0
+EQT.US,D,20160411,000000,35.6292,35.6876,34.2358,34.4307,2748832.7506235,0
+EQT.US,D,20160412,000000,34.7296,36.6981,34.5268,36.3764,2553392.3986622,0
+EQT.US,D,20160413,000000,36.3665,36.3665,35.063,35.942,3221446.5284971,0
+EQT.US,D,20160414,000000,35.9023,36.0765,34.6811,35.3481,2627583.5860284,0
+EQT.US,D,20160415,000000,34.9325,35.5233,34.8107,34.9909,1929139.6141614,0
+EQT.US,D,20160418,000000,34.0952,35.6926,33.9102,35.6242,1527335.0978234,0
+EQT.US,D,20160419,000000,35.8806,36.5605,35.7559,36.2715,2064075.1203685,0
+EQT.US,D,20160420,000000,35.9587,36.4249,35.6242,36.0657,1946906.0921656,0
+EQT.US,D,20160421,000000,36.1706,36.2864,35.0066,35.265,2475022.0522775,0
+EQT.US,D,20160422,000000,35.4907,36.2349,35.0583,36.0983,1947277.932233,0
+EQT.US,D,20160425,000000,35.934,36.1182,35.3808,36.0875,2036939.889361,0
+EQT.US,D,20160426,000000,36.2824,36.8199,35.9073,36.5407,3238732.0394577,0
+EQT.US,D,20160427,000000,36.895,38.2321,36.6545,38.1905,4777979.1550931,0
+EQT.US,D,20160428,000000,37.5779,38.5854,36.4249,36.9356,6039550.6586381,0
+EQT.US,D,20160429,000000,37.1098,37.573,36.0657,36.9574,3719532.3614244,0
+EQT.US,D,20160502,000000,36.7031,36.8149,36.0578,36.4872,3478228.3663641,0
+EQT.US,D,20160503,000000,35.8479,36.1814,35.1433,35.8648,28464422.839754,0
+EQT.US,D,20160504,000000,36.0825,36.9683,35.8588,35.9479,5446694.1093956,0
+EQT.US,D,20160505,000000,36.6447,37.1464,36.2774,36.6714,3395124.1321642,0
+EQT.US,D,20160506,000000,36.614,37.853,36.2774,36.6545,2930063.3556602,0
+EQT.US,D,20160509,000000,36.5347,36.8633,35.7648,36.7405,2602001.3935636,0
+EQT.US,D,20160510,000000,37.1415,37.5887,36.7248,37.5244,2492200.4571315,0
+EQT.US,D,20160511,000000,37.1563,37.5403,36.7999,37.0455,2648869.4090187,0
+EQT.US,D,20160512,000000,37.4384,38.139,36.8466,37.2563,2321473.3235646,0
+EQT.US,D,20160513,000000,37.0266,37.4947,36.8139,36.9414,1864122.1658499,0
+EQT.US,D,20160516,000000,37.283,37.6047,36.7348,36.8406,2651260.0981479,0
+EQT.US,D,20160517,000000,36.9683,38.0173,36.7455,37.9529,3764806.9209383,0
+EQT.US,D,20160518,000000,37.7907,38.139,36.8466,37.0722,2519779.2690889,0
+EQT.US,D,20160519,000000,36.6921,36.7832,36.0171,36.5605,2144547.1714823,0
+EQT.US,D,20160520,000000,36.9,36.9108,36.0706,36.6297,2602671.3119459,0
+EQT.US,D,20160523,000000,36.4081,36.7455,36.1082,36.4813,3530308.2053729,0
+EQT.US,D,20160524,000000,36.7188,37.1642,36.2607,37.0455,3123477.7855149,0
+EQT.US,D,20160525,000000,37.4324,37.7639,37.2513,37.7165,2204610.4571563,0
+EQT.US,D,20160526,000000,37.7857,38.8822,37.7115,38.5645,5491288.6461776,0
+EQT.US,D,20160527,000000,38.5538,38.7654,38.1598,38.5854,2479793.3261861,0
+EQT.US,D,20160531,000000,38.7921,38.8081,38.1865,38.6329,5147869.0830353,0
+EQT.US,D,20160601,000000,38.3646,39.1357,38.233,38.6329,4932858.6266558,0
+EQT.US,D,20160602,000000,38.3746,38.9248,37.8788,38.9199,2901255.8547842,0
+EQT.US,D,20160603,000000,38.8981,38.9396,38.4854,38.8774,1955936.3494552,0
+EQT.US,D,20160606,000000,39.3503,39.3503,38.7337,39.0723,1634913.0773306,0
+EQT.US,D,20160607,000000,39.2335,39.8194,38.9723,39.6789,3657790.7432721,0
+EQT.US,D,20160608,000000,39.9571,40.0313,39.2248,39.5879,3705861.1763366,0
+EQT.US,D,20160609,000000,39.092,41.1279,39.0793,41.0922,3805801.2779372,0
+EQT.US,D,20160610,000000,40.532,40.7112,39.8086,39.8254,4788996.9379606,0
+EQT.US,D,20160613,000000,39.6314,40.0313,39.2662,39.5305,3667415.1363217,0
+EQT.US,D,20160614,000000,39.1614,39.6314,38.8348,39.3989,3064645.2096293,0
+EQT.US,D,20160615,000000,39.3989,40.0204,39.2969,39.4355,2730245.799427,0
+EQT.US,D,20160616,000000,38.9348,39.6255,38.8457,39.4514,1789303.4983698,0
+EQT.US,D,20160617,000000,39.7463,40.7646,39.7146,40.6211,5107478.9661461,0
+EQT.US,D,20160620,000000,41.1179,41.2871,40.8754,41.0982,2953212.4207274,0
+EQT.US,D,20160621,000000,40.7428,41.5445,40.6755,41.4979,2646264.5076768,0
+EQT.US,D,20160622,000000,41.5553,41.7405,41.1476,41.3762,3497372.0672268,0
+EQT.US,D,20160623,000000,41.6721,41.9097,41.2447,41.5396,2423451.4724912,0
+EQT.US,D,20160624,000000,39.9204,41.0288,39.8788,40.4419,3185600.3376492,0
+EQT.US,D,20160627,000000,40.1114,40.8804,39.8601,40.1005,3620584.5069603,0
+EQT.US,D,20160628,000000,40.7865,41.8137,40.5647,41.777,3032861.9777791,0
+EQT.US,D,20160629,000000,42.1828,42.5154,40.4677,40.5914,3311063.0160517,0
+EQT.US,D,20160630,000000,40.5746,40.918,40.2075,40.8379,2470243.7053239,0
+EQT.US,D,20160701,000000,40.7428,42.0008,40.7428,41.8394,2220673.3418082,0
+EQT.US,D,20160705,000000,40.9645,41.207,39.9848,40.7538,3665378.0994306,0
+EQT.US,D,20160706,000000,40.543,40.918,40.258,40.8122,3005254.8736426,0
+EQT.US,D,20160707,000000,41.3297,41.5286,40.3995,40.5222,3225100.2613335,0
+EQT.US,D,20160708,000000,40.9804,41.2714,40.4816,40.9694,2750040.2204077,0
+EQT.US,D,20160711,000000,41.2822,41.4614,40.5538,40.5855,1403592.1797327,0
+EQT.US,D,20160712,000000,41.2496,41.581,41.0982,41.3565,1981195.202731,0
+EQT.US,D,20160713,000000,41.3871,41.4079,39.6789,40.1539,3630086.637379,0
+EQT.US,D,20160714,000000,40.7112,40.7112,39.673,39.9303,2410891.7658658,0
+EQT.US,D,20160715,000000,40.2015,40.2015,39.5681,39.8521,3500748.9408826,0
+EQT.US,D,20160718,000000,39.8739,39.9204,39.5404,39.8037,1618049.9281859,0
+EQT.US,D,20160719,000000,39.8987,39.9303,39.3396,39.6789,2652285.6896383,0
+EQT.US,D,20160720,000000,39.6047,40.0471,39.3286,39.5988,1788899.3243835,0
+EQT.US,D,20160721,000000,39.5988,40.2015,39.4295,39.4622,2093358.5361133,0
+EQT.US,D,20160722,000000,39.7304,39.8848,39.2138,39.5879,1581234.7302056,0
+EQT.US,D,20160725,000000,39.3444,39.3771,38.5705,38.9615,2053349.3532062,0
+EQT.US,D,20160726,000000,38.7022,39.1821,38.5378,39.0149,1995999.0854155,0
+EQT.US,D,20160727,000000,39.0317,39.5463,38.3379,38.7546,3377286.9237124,0
+EQT.US,D,20160728,000000,39.0366,39.5355,38.0687,38.9832,4619023.5888781,0
+EQT.US,D,20160729,000000,38.712,38.7279,38.2073,38.427,4230636.6384514,0
+EQT.US,D,20160801,000000,38.139,38.3963,37.1711,37.277,3738444.6726798,0
+EQT.US,D,20160802,000000,37.3898,37.4611,36.6486,37.1246,3398453.5153766,0
+EQT.US,D,20160803,000000,37.3147,37.7372,37.0879,37.7263,2690120.4164989,0
+EQT.US,D,20160804,000000,37.6264,38.1915,37.1019,37.1919,3407599.9726874,0
+EQT.US,D,20160805,000000,37.2612,37.4592,36.5823,36.884,3169760.7591248,0
+EQT.US,D,20160808,000000,37.0375,37.1622,36.7079,36.8296,2998692.0985395,0
+EQT.US,D,20160809,000000,36.8099,37.3414,36.219,36.319,2099154.3910773,0
+EQT.US,D,20160810,000000,36.4645,36.6861,35.939,36.0112,2960597.6898927,0
+EQT.US,D,20160811,000000,36.3754,36.7405,35.7955,36.0438,2259888.3228321,0
+EQT.US,D,20160812,000000,36.1973,36.4189,35.8271,36.0498,2538169.185467,0
+EQT.US,D,20160815,000000,36.1449,36.2864,35.8905,36.0171,2993615.6732712,0
+EQT.US,D,20160816,000000,35.9904,36.7031,35.7183,36.5397,3811963.9207939,0
+EQT.US,D,20160817,000000,36.4289,36.5733,35.7598,36.3814,3384517.5963279,0
+EQT.US,D,20160818,000000,36.5289,37.6105,36.321,37.5997,3148517.3744032,0
+EQT.US,D,20160819,000000,37.3304,37.6848,37.2038,37.6432,3639221.9799051,0
+EQT.US,D,20160822,000000,37.3414,37.7917,36.9683,37.7857,3328151.4921938,0
+EQT.US,D,20160823,000000,37.8896,38.0807,37.4384,38.043,4047580.1774315,0
+EQT.US,D,20160824,000000,37.8481,38.2212,37.5997,37.9223,3147154.2976343,0
+EQT.US,D,20160825,000000,37.9055,38.043,37.5788,37.7639,1870786.9948845,0
+EQT.US,D,20160826,000000,38.1826,39.0059,37.5571,37.8223,3083109.8981949,0
+EQT.US,D,20160829,000000,37.7639,38.3192,37.574,38.3132,2154850.5768289,0
+EQT.US,D,20160830,000000,38.5081,38.7031,38.054,38.1291,2579448.4851262,0
+EQT.US,D,20160831,000000,37.8896,38.041,37.3156,37.7263,2365368.6393503,0
+EQT.US,D,20160901,000000,37.4898,38.1371,37.3334,37.854,2172663.5348416,0
+EQT.US,D,20160902,000000,38.0965,38.4914,37.754,37.8945,1939226.7864252,0
+EQT.US,D,20160906,000000,37.8896,38.3706,37.7857,38.334,1617024.3366955,0
+EQT.US,D,20160907,000000,38.4537,38.6506,37.9272,38.2182,1831111.2555161,0
+EQT.US,D,20160908,000000,38.5021,39.0327,38.3389,38.8467,2269007.4983988,0
+EQT.US,D,20160909,000000,38.6229,39.2038,38.2756,38.2756,3066013.3385731,0
+EQT.US,D,20160912,000000,38.1826,39.2148,38.0965,39.0267,2388882.4714402,0
+EQT.US,D,20160913,000000,38.3558,38.5241,37.6056,37.6591,2537536.6531785,0
+EQT.US,D,20160914,000000,37.7223,37.9856,37.1128,37.2612,2765669.6284592,0
+EQT.US,D,20160915,000000,37.3631,37.9649,37.0465,37.6956,2271710.4119324,0
+EQT.US,D,20160916,000000,37.3206,37.3255,36.7672,37.2038,4379188.7662582,0
+EQT.US,D,20160919,000000,37.4947,37.8283,37.3898,37.5838,2040054.0499258,0
+EQT.US,D,20160920,000000,37.6699,38.8575,37.6264,38.3913,3324775.628973,0
+EQT.US,D,20160921,000000,38.6873,39.1564,38.14,39.1307,3284063.1833297,0
+EQT.US,D,20160922,000000,39.5642,39.8433,39.109,39.2257,3013812.2473683,0
+EQT.US,D,20160923,000000,39.1307,39.4949,38.5557,38.8684,3173710.5494063,0
+EQT.US,D,20160926,000000,38.9051,39.0763,38.3132,38.3499,2039755.9716108,0
+EQT.US,D,20160927,000000,37.9856,37.9856,35.9469,36.219,7626791.4142809,0
+EQT.US,D,20160928,000000,36.4645,37.6699,36.0171,37.0831,7013752.4370306,0
+EQT.US,D,20160929,000000,37.0108,37.177,36.4081,36.6971,4427534.0376334,0
+EQT.US,D,20160930,000000,36.9574,38.5101,36.7625,38.3192,3588717.4090079,0
+EQT.US,D,20161003,000000,38.4597,39.104,38.2548,38.8625,2447290.6646401,0
+EQT.US,D,20161004,000000,38.8941,39.0219,38.0856,38.2182,2146778.2118869,0
+EQT.US,D,20161005,000000,38.3913,38.5605,38.043,38.4487,2415888.366772,0
+EQT.US,D,20161006,000000,38.6506,38.9782,38.3023,38.4429,1651581.2125269,0
+EQT.US,D,20161007,000000,38.6072,38.7347,38.1558,38.1766,2388239.834802,0
+EQT.US,D,20161010,000000,38.428,38.8308,38.334,38.4914,2008732.5868549,0
+EQT.US,D,20161011,000000,38.2548,38.4429,37.2513,37.4898,2542309.947957,0
+EQT.US,D,20161012,000000,37.3571,37.5303,36.9841,37.1206,1738231.0630219,0
+EQT.US,D,20161013,000000,36.7515,37.4275,36.0875,37.1305,4207049.044609,0
+EQT.US,D,20161014,000000,37.2404,37.4492,35.5857,35.5955,2922952.9248056,0
+EQT.US,D,20161017,000000,35.5104,35.6599,34.4554,34.782,2773907.7047355,0
+EQT.US,D,20161018,000000,35.2729,35.2729,34.0972,34.6218,2755676.4266472,0
+EQT.US,D,20161019,000000,34.7553,34.9949,34.2862,34.8137,3059896.16529,0
+EQT.US,D,20161020,000000,34.4227,34.8137,34.1051,34.4713,2706506.6403398,0
+EQT.US,D,20161021,000000,34.2972,34.5198,33.828,33.9547,3214607.9046483,0
+EQT.US,D,20161024,000000,33.9448,34.0764,33.6281,34.0131,2754589.1986238,0
+EQT.US,D,20161025,000000,34.3021,35.1147,34.0972,34.2535,4791424.0027485,0
+EQT.US,D,20161026,000000,33.8221,34.0299,33.3005,33.9606,4783419.3369492,0
+EQT.US,D,20161027,000000,33.928,36.1537,33.8755,35.0463,5460905.87719,0
+EQT.US,D,20161028,000000,35.75,36.4754,34.7444,34.8305,4363168.3198749,0
+EQT.US,D,20161031,000000,34.9147,35.1472,34.5732,34.8247,3168453.2562791,0
+EQT.US,D,20161101,000000,35.1581,35.4056,33.8498,34.3129,2708585.1050645,0
+EQT.US,D,20161102,000000,33.9656,34.3594,33.4045,33.8438,2367745.1823899,0
+EQT.US,D,20161103,000000,34.0131,34.2031,33.3638,33.6439,1686360.3840508,0
+EQT.US,D,20161104,000000,33.7261,33.9072,33.4113,33.4222,2187239.0592238,0
+EQT.US,D,20161107,000000,33.9656,34.8889,33.7221,34.694,2745698.3813595,0
+EQT.US,D,20161108,000000,34.407,34.5832,33.6944,33.7637,2701969.7873432,0
+EQT.US,D,20161109,000000,33.3846,35.1147,33.3846,34.689,2390969.0196447,0
+EQT.US,D,20161110,000000,34.3239,35.0343,34.3239,34.7127,2157241.2659581,0
+EQT.US,D,20161111,000000,34.4604,35.0106,33.9547,34.684,3728733.3822232,0
+EQT.US,D,20161114,000000,34.7127,35.6451,34.5732,35.5867,3144254.3492823,0
+EQT.US,D,20161115,000000,36.0607,37.181,35.938,36.3081,2606757.5109477,0
+EQT.US,D,20161116,000000,36.2607,36.7842,36.1122,36.1488,2231025.2480331,0
+EQT.US,D,20161117,000000,36.4516,36.7357,35.1928,35.3145,1920612.5534847,0
+EQT.US,D,20161118,000000,35.4729,36.1092,35.3412,35.4412,2471028.8132924,0
+EQT.US,D,20161121,000000,36.1547,37.1632,35.9103,37.1216,3174435.0312769,0
+EQT.US,D,20161122,000000,37.1989,37.6392,36.2636,36.7041,2263230.8416991,0
+EQT.US,D,20161123,000000,36.5041,37.6334,36.4516,37.5798,2324488.4615026,0
+EQT.US,D,20161125,000000,37.38,37.6551,36.896,37.0276,870188.61344466,0
+EQT.US,D,20161128,000000,37.4709,38.2627,37.0118,37.0573,3066444.7943035,0
+EQT.US,D,20161129,000000,36.2448,37.7233,35.8965,37.4651,2274722.5185655,0
+EQT.US,D,20161130,000000,39.101,39.381,36.7635,36.996,5884081.0930553,0
+EQT.US,D,20161201,000000,37.8134,38.7843,37.5957,37.9936,3629846.153857,0
+EQT.US,D,20161202,000000,37.9025,38.1014,37.2256,37.575,2598554.7998952,0
+EQT.US,D,20161205,000000,38.1469,39.1801,38.0243,38.4448,3823205.0097887,0
+EQT.US,D,20161206,000000,38.2776,38.7734,38.2043,38.2301,2295141.3883551,0
+EQT.US,D,20161207,000000,38.2885,38.8328,38.1677,38.709,3038483.027494,0
+EQT.US,D,20161208,000000,38.9179,39.386,38.5458,39.2692,2167595.193053,0
+EQT.US,D,20161209,000000,39.2425,39.9828,39.2108,39.4335,3328413.19485,0
+EQT.US,D,20161212,000000,39.581,39.5869,36.3873,36.901,12402458.694172,0
+EQT.US,D,20161213,000000,37.2048,37.6659,36.5189,37.4235,5388873.9893457,0
+EQT.US,D,20161214,000000,37.4077,37.5185,36.1706,36.2141,5464677.8309175,0
+EQT.US,D,20161215,000000,35.5807,36.414,34.9415,35.4897,5571231.2293693,0
+EQT.US,D,20161216,000000,35.1521,35.363,33.8271,34.3486,9490785.25489,0
+EQT.US,D,20161219,000000,34.5624,35.0523,34.1279,34.7236,4190656.7581583,0
+EQT.US,D,20161220,000000,34.4981,34.9098,33.8409,34.6573,5779653.6497716,0
+EQT.US,D,20161221,000000,35.2729,35.9796,34.9522,35.4006,3752581.6682869,0
+EQT.US,D,20161222,000000,35.3739,35.5867,35.0563,35.1681,1622475.6333362,0
+EQT.US,D,20161223,000000,35.2056,35.4352,34.9472,35.0523,1253154.5802797,0
+EQT.US,D,20161227,000000,35.3145,35.4699,35.0216,35.4105,985748.01874703,0
+EQT.US,D,20161228,000000,35.3412,35.4817,34.7504,34.9741,1567992.9799784,0
+EQT.US,D,20161229,000000,34.8781,35.0156,34.5465,34.6415,1988861.3728168,0
+EQT.US,D,20161230,000000,34.684,35.0878,34.3396,34.5258,2362012.9848288,0
+EQT.US,D,20170103,000000,34.0022,34.7127,33.0441,33.8221,5707653.0854113,0
+EQT.US,D,20170104,000000,33.9438,34.6158,33.6053,34.412,2631000.877083,0
+EQT.US,D,20170105,000000,34.5415,35.0553,34.0645,34.7663,5355286.1206465,0
+EQT.US,D,20170106,000000,34.7187,34.9949,34.3643,34.4871,2036593.3101677,0
+EQT.US,D,20170109,000000,33.8913,34.1754,33.3371,33.3471,2536502.9782085,0
+EQT.US,D,20170110,000000,33.5796,33.7904,33.066,33.4371,4511012.1327705,0
+EQT.US,D,20170111,000000,33.3529,33.4955,32.8235,33.0927,4669707.0067643,0
+EQT.US,D,20170112,000000,33.3738,33.5202,33.1035,33.2263,2822579.3466048,0
+EQT.US,D,20170113,000000,33.2421,33.3154,32.773,32.8106,2445921.5252614,0
+EQT.US,D,20170117,000000,32.7779,33.0392,32.5613,32.7889,5436475.5805861,0
+EQT.US,D,20170118,000000,32.5613,33.0561,32.4839,33.0076,3855157.9947132,0
+EQT.US,D,20170119,000000,33.0601,33.2046,32.8046,32.9887,2272462.1755469,0
+EQT.US,D,20170120,000000,33.3104,33.4133,32.6444,33.1828,4077284.944557,0
+EQT.US,D,20170123,000000,32.9828,33.3628,32.7245,32.9521,3205058.2837862,0
+EQT.US,D,20170124,000000,33.1729,33.9656,33.1253,33.8012,3254918.1971752,0
+EQT.US,D,20170125,000000,33.8963,34.12,33.7478,33.8488,1823776.5080992,0
+EQT.US,D,20170126,000000,34.0913,34.6049,33.9874,34.4554,4092234.3298766,0
+EQT.US,D,20170127,000000,34.1814,34.5672,33.8221,33.8745,3064369.3608837,0
+EQT.US,D,20170130,000000,33.547,33.7261,32.4712,32.681,3531691.4908412,0
+EQT.US,D,20170131,000000,32.5503,32.867,31.7794,32.0061,5823050.8211191,0
+EQT.US,D,20170201,000000,32.4762,32.4762,31.9427,32.0872,7607762.9030042,0
+EQT.US,D,20170202,000000,32.972,33.9705,32.1772,33.7161,9238513.9987106,0
+EQT.US,D,20170203,000000,33.3529,34.4495,33.3529,34.3486,6463882.8225395,0
+EQT.US,D,20170206,000000,34.3021,34.9205,33.6429,33.7964,3735303.2303712,0
+EQT.US,D,20170207,000000,33.8596,33.8636,32.8106,32.8829,3949793.3127431,0
+EQT.US,D,20170208,000000,32.5969,32.8235,32.1822,32.5553,3210514.6326017,0
+EQT.US,D,20170209,000000,33.0976,33.8696,32.4909,33.6519,4876960.3539111,0
+EQT.US,D,20170210,000000,33.6884,34.504,33.442,33.9705,4055997.1006968,0
+EQT.US,D,20170213,000000,33.7587,33.8122,32.9977,33.0076,2916973.1706778,0
+EQT.US,D,20170214,000000,32.9314,33.3955,32.773,33.3688,1967992.8594675,0
+EQT.US,D,20170215,000000,33.3529,33.9547,33.3054,33.8161,2553222.6455881,0
+EQT.US,D,20170216,000000,33.7478,33.8379,32.8373,32.8779,3153422.0257273,0
+EQT.US,D,20170217,000000,32.6968,33.3905,32.5226,32.7829,2007899.9884431,0
+EQT.US,D,20170221,000000,32.6275,33.1521,32.0268,32.962,3872609.2170081,0
+EQT.US,D,20170222,000000,32.6858,33.0601,31.9268,31.9784,4240059.9549428,0
+EQT.US,D,20170223,000000,32.4959,32.6177,31.8309,32.1069,2881677.6668864,0
+EQT.US,D,20170224,000000,32.102,32.4602,31.53,31.6557,2830293.007134,0
+EQT.US,D,20170227,000000,31.5835,32.1436,31.4567,32.0001,3087705.3564196,0
+EQT.US,D,20170228,000000,31.9318,31.9417,31.4547,31.6289,2444925.2363851,0
+EQT.US,D,20170301,000000,32.0753,32.4495,31.8042,32.2336,2789815.9928376,0
+EQT.US,D,20170302,000000,32.0328,32.4712,31.905,32.0812,3031030.0591861,0
+EQT.US,D,20170303,000000,32.0218,32.295,31.2341,31.3142,3165171.36351,0
+EQT.US,D,20170306,000000,31.7576,32.1238,31.3676,31.7358,5499948.0738347,0
+EQT.US,D,20170307,000000,31.7735,32.0051,30.9748,31.05,3310274.8767784,0
+EQT.US,D,20170308,000000,31.1292,31.5835,30.5531,30.6155,3695187.9517925,0
+EQT.US,D,20170309,000000,30.6917,30.8758,29.8189,30.373,6511667.3025086,0
+EQT.US,D,20170310,000000,30.664,30.771,29.9722,30.1474,6373904.599267,0
+EQT.US,D,20170313,000000,30.4364,31.1401,30.3107,30.5314,4904798.8476547,0
+EQT.US,D,20170314,000000,30.1474,30.5097,29.994,30.282,3891458.8812956,0
+EQT.US,D,20170315,000000,30.7076,31.145,30.2464,30.7403,3634846.796503,0
+EQT.US,D,20170316,000000,30.749,30.7867,30.3513,30.3949,3423376.9042438,0
+EQT.US,D,20170317,000000,30.5838,30.7016,30.2265,30.5374,5263716.4623029,0
+EQT.US,D,20170320,000000,30.373,30.754,30.084,30.6699,3351098.4702679,0
+EQT.US,D,20170321,000000,30.765,31.1292,30.0475,30.5047,5383837.981476,0
+EQT.US,D,20170322,000000,30.384,30.4146,29.7753,29.9772,3712469.4210132,0
+EQT.US,D,20170323,000000,30.0049,30.478,29.7505,30.1257,3341060.8093173,0
+EQT.US,D,20170324,000000,30.1365,30.5581,29.9455,30.2632,4779720.1345392,0
+EQT.US,D,20170327,000000,29.8871,31.1638,29.8159,31.0223,4541204.9399847,0
+EQT.US,D,20170328,000000,30.9906,31.6983,30.754,31.5102,3590397.7623561,0
+EQT.US,D,20170329,000000,31.6042,32.4068,31.3628,32.301,3677670.0407899,0
+EQT.US,D,20170330,000000,32.3643,32.5959,31.9525,32.0486,5002614.0045222,0
+EQT.US,D,20170331,000000,31.9842,32.587,31.9525,32.2703,4130977.4377713,0
+EQT.US,D,20170403,000000,32.2861,32.393,31.4567,32.1653,4499398.1932733,0
+EQT.US,D,20170404,000000,32.2336,33.0184,32.0703,32.962,3791344.984881,0
+EQT.US,D,20170405,000000,33.2946,33.4212,32.7988,32.862,4233781.1120651,0
+EQT.US,D,20170406,000000,33.0709,33.6053,32.9571,33.5311,4050639.774508,0
+EQT.US,D,20170407,000000,33.5361,33.5954,33.1669,33.2737,2648751.1881278,0
+EQT.US,D,20170410,000000,33.0976,33.6222,33.0976,33.5153,2259297.2183771,0
+EQT.US,D,20170411,000000,33.3529,33.7874,33.1195,33.5905,2879222.3099194,0
+EQT.US,D,20170412,000000,33.4579,33.8745,33.2313,33.4638,2989664.8725547,0
+EQT.US,D,20170413,000000,33.6113,33.6429,32.9937,33.0709,3420540.6132947,0
+EQT.US,D,20170417,000000,32.9779,33.2688,32.8562,33.0709,2857784.9216842,0
+EQT.US,D,20170418,000000,32.7721,33.247,32.6117,33.0491,2254310.7218207,0
+EQT.US,D,20170419,000000,33.2421,33.5261,32.8196,32.8779,3471112.8833347,0
+EQT.US,D,20170420,000000,33.0076,33.8072,32.8562,33.4163,2797931.8064832,0
+EQT.US,D,20170421,000000,33.3154,33.5261,32.8235,33.1936,2849952.0298292,0
+EQT.US,D,20170424,000000,33.3262,33.5361,32.967,33.1035,3731090.7269985,0
+EQT.US,D,20170425,000000,33.0768,33.5687,32.8295,33.5054,3135685.8607721,0
+EQT.US,D,20170426,000000,33.2213,34.0388,33.2213,33.7419,6064127.4683121,0
+EQT.US,D,20170427,000000,32.8146,32.8146,31.2301,31.3568,11332654.611488,0
+EQT.US,D,20170428,000000,31.72,31.8091,30.5482,30.7076,6005516.1776841,0
+EQT.US,D,20170501,000000,30.5998,30.9699,30.3681,30.6917,3910663.2082563,0
+EQT.US,D,20170502,000000,30.8491,31.8091,30.7917,31.1915,4149123.8393228,0
+EQT.US,D,20170503,000000,31.0065,31.2925,30.6482,30.7343,3210320.6290883,0
+EQT.US,D,20170504,000000,30.5047,30.5047,29.2379,29.708,5980621.0809959,0
+EQT.US,D,20170505,000000,29.9238,30.7759,29.7446,30.749,4963826.4374887,0
+EQT.US,D,20170508,000000,30.5581,30.6859,30.0316,30.1731,4780833.6338716,0
+EQT.US,D,20170509,000000,30.3246,30.384,29.7129,29.7703,4223423.1432304,0
+EQT.US,D,20170510,000000,30.0207,30.3572,29.808,30.1632,4631025.5354023,0
+EQT.US,D,20170511,000000,30.3256,30.3523,29.7812,29.9832,3293019.6788668,0
+EQT.US,D,20170512,000000,29.9772,30.2108,29.808,30.0256,2450411.8982496,0
+EQT.US,D,20170515,000000,30.4888,30.6215,29.8129,29.9564,3207087.2371977,0
+EQT.US,D,20170516,000000,30.0683,30.0683,29.5655,29.6783,2690972.213175,0
+EQT.US,D,20170517,000000,29.5022,29.8614,29.3012,29.4061,2470235.6218442,0
+EQT.US,D,20170518,000000,29.2587,29.6931,29.1102,29.3121,3016744.529639,0
+EQT.US,D,20170519,000000,29.4121,29.9722,29.1577,29.8129,2814040.1607085,0
+EQT.US,D,20170522,000000,29.9832,30.1107,29.802,29.8614,2383817.1609565,0
+EQT.US,D,20170523,000000,29.7703,30.2989,29.6931,30.2315,3485257.9624213,0
+EQT.US,D,20170524,000000,30.1949,30.2731,29.7031,29.902,2656836.6887243,0
+EQT.US,D,20170525,000000,29.7288,30.2989,29.3547,29.7555,6500935.4727365,0
+EQT.US,D,20170526,000000,29.7505,30.1207,29.5239,29.9564,2855889.3456884,0
+EQT.US,D,20170530,000000,29.7129,29.8811,29.4537,29.5922,4629977.7143428,0
+EQT.US,D,20170531,000000,29.2161,29.4487,28.9223,29.2053,4950310.8593857,0
+EQT.US,D,20170601,000000,29.3171,29.7535,29.132,29.6833,4495185.6899008,0
+EQT.US,D,20170602,000000,29.416,29.5605,28.5986,28.9539,7328429.1671349,0
+EQT.US,D,20170605,000000,28.7302,28.9272,28.3868,28.4135,3095383.651725,0
+EQT.US,D,20170606,000000,28.3651,28.6827,27.8316,28.5184,5824312.8543915,0
+EQT.US,D,20170607,000000,28.5026,28.561,27.9602,28.2967,7471741.1792088,0
+EQT.US,D,20170608,000000,28.3135,29.132,28.0859,29.0064,5337923.8166287,0
+EQT.US,D,20170609,000000,29.1479,30.0049,29.1102,29.8505,8182294.2037064,0
+EQT.US,D,20170612,000000,30.2879,30.4156,29.6189,30.0148,3134950.264117,0
+EQT.US,D,20170613,000000,30.0791,30.6056,29.8505,30.6008,5602734.5707341,0
+EQT.US,D,20170614,000000,30.4423,30.6008,29.9644,30.3949,4150924.4344318,0
+EQT.US,D,20170615,000000,30.1899,30.6699,30.1791,30.4888,3802778.0565195,0
+EQT.US,D,20170616,000000,30.6323,31.2301,30.5452,31.056,6562024.3499008,0
+EQT.US,D,20170619,000000,29.3329,29.6724,27.9493,28.276,41988648.245163,0
+EQT.US,D,20170620,000000,28.3027,28.3037,27.2298,27.6999,20035144.986044,0
+EQT.US,D,20170621,000000,27.7049,27.7049,26.2264,26.8597,20025988.424383,0
+EQT.US,D,20170622,000000,27.0339,27.7742,26.5598,27.4931,19114583.158247,0
+EQT.US,D,20170623,000000,27.7959,29.7288,27.6366,29.6931,14530925.803608,0
+EQT.US,D,20170626,000000,29.9395,30.9856,29.4912,30.8333,10613798.842875,0
+EQT.US,D,20170627,000000,30.8926,31.0747,30.3463,30.7927,12799436.362678,0
+EQT.US,D,20170628,000000,30.9906,31.5211,30.8441,31.045,7556124.6240754,0
+EQT.US,D,20170629,000000,31.2192,31.4687,30.8381,31.1826,9226676.7530858,0
+EQT.US,D,20170630,000000,31.3419,31.5231,30.8926,30.9599,7356431.3513429,0
+EQT.US,D,20170703,000000,31.8259,32.1248,30.9856,31.5735,12736591.349543,0
+EQT.US,D,20170705,000000,31.2034,31.8051,30.7403,31.5943,12747311.054096,0
+EQT.US,D,20170706,000000,31.7368,32.0119,31.0817,31.1777,10371091.353647,0
+EQT.US,D,20170707,000000,31.0123,31.151,30.38,31.0391,10368643.069725,0
+EQT.US,D,20170710,000000,31.1133,31.7418,30.9085,31.6517,7693027.447161,0
+EQT.US,D,20170711,000000,31.7318,32.3712,31.5211,32.2554,7559965.2873804,0
+EQT.US,D,20170712,000000,32.4979,32.6077,31.9961,32.3554,9383418.4562906,0
+EQT.US,D,20170713,000000,32.2396,32.6494,32.1396,32.6027,5426688.507507,0
+EQT.US,D,20170714,000000,32.874,33.0304,32.4772,32.6978,3655600.1202662,0
+EQT.US,D,20170717,000000,32.7305,33.2757,32.6344,32.8522,4205503.0791112,0
+EQT.US,D,20170718,000000,33.0412,33.1589,31.9328,32.3118,4074834.6397649,0
+EQT.US,D,20170719,000000,32.4295,33.065,32.2237,33.0363,7324943.1665028,0
+EQT.US,D,20170720,000000,33.2006,33.4609,32.6661,32.7414,7940837.6329663,0
+EQT.US,D,20170721,000000,32.7572,33.7123,32.682,33.26,8785629.9739798,0
+EQT.US,D,20170724,000000,33.2867,33.5548,32.9482,33.3341,5424084.6166001,0
+EQT.US,D,20170725,000000,33.8349,34.2892,33.6538,33.8508,6234618.160097,0
+EQT.US,D,20170726,000000,33.925,34.12,33.4084,33.8032,5119123.2186923,0
+EQT.US,D,20170727,000000,33.7607,35.6965,33.1956,35.4154,12026574.866012,0
+EQT.US,D,20170728,000000,35.462,35.8469,34.8602,34.9285,8482494.4320552,0
+EQT.US,D,20170731,000000,34.7691,34.9602,33.5024,33.6597,8441950.7290513,0
+EQT.US,D,20170801,000000,33.635,33.8686,33.4183,33.7815,4860765.1022787,0
+EQT.US,D,20170802,000000,33.4816,33.9626,33.1322,33.2965,4078806.6596156,0
+EQT.US,D,20170803,000000,33.3549,33.544,32.578,32.8255,6622086.6251398,0
+EQT.US,D,20170804,000000,32.9788,33.4133,32.7305,33.0037,5161236.1271983,0
+EQT.US,D,20170807,000000,32.9531,32.974,32.1139,32.583,5449376.8142299,0
+EQT.US,D,20170808,000000,32.3811,33.4035,32.3811,33.1739,8286298.2747396,0
+EQT.US,D,20170809,000000,33.3925,33.6439,32.6553,33.1531,5017168.30977,0
+EQT.US,D,20170810,000000,33.3014,33.6242,32.7899,32.8156,3147006.7741293,0
+EQT.US,D,20170811,000000,32.6878,33.3074,32.6107,33.2708,2483736.0434227,0
+EQT.US,D,20170814,000000,33.4035,33.6242,32.6127,32.682,4408779.3542325,0
+EQT.US,D,20170815,000000,32.5296,32.6017,31.6132,32.2762,5634312.6842863,0
+EQT.US,D,20170816,000000,32.1713,32.5296,31.9734,32.1238,3764205.7121337,0
+EQT.US,D,20170817,000000,31.8368,32.5563,31.7932,32.2762,5435586.3978162,0
+EQT.US,D,20170818,000000,32.2237,32.2386,31.815,31.8526,6507962.037489,0
+EQT.US,D,20170821,000000,31.8042,31.9794,31.4964,31.815,4982134.5086345,0
+EQT.US,D,20170822,000000,31.9328,32.583,31.9268,32.3861,4511081.8527832,0
+EQT.US,D,20170823,000000,32.3059,32.7462,32.2495,32.2713,5182186.4857798,0
+EQT.US,D,20170824,000000,32.2713,32.6494,31.8893,32.3969,2082352.8784654,0
+EQT.US,D,20170825,000000,32.4722,32.5079,32.0763,32.2821,3519023.6676745,0
+EQT.US,D,20170828,000000,32.1871,32.296,31.8259,32.1604,2505963.5918011,0
+EQT.US,D,20170829,000000,31.9535,32.4612,31.7992,32.3435,1947828.6192893,0
+EQT.US,D,20170830,000000,32.1189,32.7522,31.9219,32.6601,2647264.838293,0
+EQT.US,D,20170831,000000,32.7839,33.2965,32.6017,32.9591,3176647.883852,0
+EQT.US,D,20170901,000000,33.0145,33.2006,32.4395,33.0996,3359736.6787909,0
+EQT.US,D,20170905,000000,33.2867,33.5054,32.8789,33.1432,6618760.2732323,0
+EQT.US,D,20170906,000000,33.4707,33.4707,33.0254,33.2659,3719516.1944649,0
+EQT.US,D,20170907,000000,33.2223,33.2659,32.4969,32.8363,3671408.3753067,0
+EQT.US,D,20170908,000000,32.4969,32.5346,31.5468,32.0763,6956743.6962584,0
+EQT.US,D,20170911,000000,32.1772,32.3751,31.8209,32.2386,5659839.3028281,0
+EQT.US,D,20170912,000000,32.3811,33.0778,32.1713,32.9007,4604524.8575535,0
+EQT.US,D,20170913,000000,33.0304,33.4866,33.0304,33.3658,8358238.213002,0
+EQT.US,D,20170914,000000,33.6182,34.8612,33.5766,34.2952,12993998.646654,0
+EQT.US,D,20170915,000000,34.1684,34.4534,33.9309,34.2902,6002597.0310678,0
+EQT.US,D,20170918,000000,34.4267,34.6039,33.9092,34.0052,4399381.2986153,0
+EQT.US,D,20170919,000000,34.0269,34.121,33.6489,33.8983,4265101.564701,0
+EQT.US,D,20170920,000000,34.121,34.4644,33.8725,34.1002,7890313.8638048,0
+EQT.US,D,20170921,000000,33.8775,34.1734,33.5024,33.7498,7435588.8265663,0
+EQT.US,D,20170922,000000,33.7013,34.1319,33.6024,33.9735,4166563.946833,0
+EQT.US,D,20170925,000000,34.1367,34.4217,33.9468,34.0735,3907273.1989459,0
+EQT.US,D,20170926,000000,34.4159,34.8237,34.2308,34.3376,5792741.813884,0
+EQT.US,D,20170927,000000,34.593,34.6772,33.9468,34.5128,4593891.039973,0
+EQT.US,D,20170928,000000,34.5128,34.6405,34.0052,34.394,5823426.7029264,0
+EQT.US,D,20170929,000000,34.2061,34.6553,34.1259,34.4911,4972743.5260621,0
+EQT.US,D,20171002,000000,34.1051,34.6613,34.0111,34.5554,4934584.4495775,0
+EQT.US,D,20171003,000000,34.5287,34.7326,33.9418,33.9468,3725698.0355859,0
+EQT.US,D,20171004,000000,34.1427,34.2467,33.4292,33.9468,8088148.946635,0
+EQT.US,D,20171005,000000,34.1576,34.6405,33.9656,34.3891,6156824.7720776,0
+EQT.US,D,20171006,000000,34.0269,34.2792,33.4499,33.6291,9512338.8431462,0
+EQT.US,D,20171009,000000,33.6489,33.8191,33.1045,33.255,6602682.232056,0
+EQT.US,D,20171010,000000,33.4925,33.6242,33.0888,33.244,5555270.3986491,0
+EQT.US,D,20171011,000000,33.2917,33.439,33.0461,33.3599,3427180.1814553,0
+EQT.US,D,20171012,000000,33.1689,33.7607,32.9423,33.5657,4403431.1219584,0
+EQT.US,D,20171013,000000,33.8409,33.8666,33.2757,33.3124,3960273.5442088,0
+EQT.US,D,20171016,000000,33.3599,33.6242,32.9274,33.0728,3768857.7547164,0
+EQT.US,D,20171017,000000,33.0511,33.5687,32.9897,33.4757,4616855.1954415,0
+EQT.US,D,20171018,000000,33.4242,33.6904,33.1105,33.2757,3066274.0307943,0
+EQT.US,D,20171019,000000,33.1214,33.3975,32.974,33.3391,5635466.6010172,0
+EQT.US,D,20171020,000000,33.3491,33.7181,33.2223,33.4925,3728946.584001,0
+EQT.US,D,20171023,000000,33.6706,34.1794,33.2757,33.2917,6253224.3095578,0
+EQT.US,D,20171024,000000,33.439,34.0161,33.3816,33.8616,5381106.7757633,0
+EQT.US,D,20171025,000000,33.6242,33.7874,32.0595,32.1772,13188191.111432,0
+EQT.US,D,20171026,000000,32.1772,32.1772,30.77,31.7576,12749586.553639,0
+EQT.US,D,20171027,000000,31.4834,34.3793,31.3192,33.4707,22042101.228229,0
+EQT.US,D,20171030,000000,33.4816,33.6439,32.577,32.7522,10232412.185892,0
+EQT.US,D,20171031,000000,32.8898,33.3491,32.587,33.062,5605199.0216158,0
+EQT.US,D,20171101,000000,33.3491,33.5083,32.7355,32.8116,6384039.2619744,0
+EQT.US,D,20171102,000000,32.7255,33.3014,32.5346,32.7948,4097780.607404,0
+EQT.US,D,20171103,000000,32.8522,33.4342,32.1495,33.1906,5338313.8445254,0
+EQT.US,D,20171106,000000,33.4549,33.8567,33.0888,33.7448,6935823.6507259,0
+EQT.US,D,20171107,000000,33.7448,33.8983,33.3975,33.4342,5038515.7692931,0
+EQT.US,D,20171108,000000,33.5024,34.2635,33.2065,34.0735,10160085.251038,0
+EQT.US,D,20171109,000000,34.1367,34.8671,34.1367,34.8612,18050076.786088,0
+EQT.US,D,20171110,000000,34.8127,34.9255,34.0784,34.4753,43005598.495655,0
+EQT.US,D,20171113,000000,34.4801,34.8127,33.9735,34.1576,15581388.140176,0
+EQT.US,D,20171114,000000,34.0784,34.1367,31.91,32.0535,10669159.564219,0
+EQT.US,D,20171115,000000,31.6923,31.7348,30.9728,31.4765,12492888.581874,0
+EQT.US,D,20171116,000000,31.8466,31.8466,31.0688,31.3666,5066302.7308534,0
+EQT.US,D,20171117,000000,31.3915,31.5775,31.0797,31.2222,5108015.5071129,0
+EQT.US,D,20171120,000000,31.0747,31.4182,30.662,31.3816,7030998.5410275,0
+EQT.US,D,20171121,000000,31.3865,31.53,30.6353,30.8471,4306645.5983212,0
+EQT.US,D,20171122,000000,30.8471,31.0886,30.6779,30.774,3254665.5884338,0
+EQT.US,D,20171124,000000,30.7423,30.8571,30.2652,30.4918,2206814.2158167,0
+EQT.US,D,20171127,000000,30.572,30.6295,29.8683,30.086,7022601.8264614,0
+EQT.US,D,20171128,000000,30.086,30.2751,29.799,30.0801,5358170.912474,0
+EQT.US,D,20171129,000000,30.097,30.8254,29.9792,30.7373,5381894.9150367,0
+EQT.US,D,20171130,000000,30.6512,31.5923,30.6512,31.5251,8441367.7080759,0
+EQT.US,D,20171201,000000,31.7299,31.921,30.9986,31.5092,6940402.941991,0
+EQT.US,D,20171204,000000,31.5092,31.8883,31.3341,31.5508,9388911.1807649,0
+EQT.US,D,20171205,000000,31.1272,31.5666,30.9986,31.2173,5366519.1261617,0
+EQT.US,D,20171206,000000,31.2331,31.2331,30.1861,30.2445,5469738.0892264,0
+EQT.US,D,20171207,000000,30.1494,30.3038,29.4794,29.515,5423292.4355869,0
+EQT.US,D,20171208,000000,29.7674,29.9415,29.3408,29.8199,10769975.712934,0
+EQT.US,D,20171211,000000,29.9357,30.5978,29.9198,30.2187,5287419.2457314,0
+EQT.US,D,20171212,000000,30.5027,30.5759,29.5883,29.615,5130682.5947015,0
+EQT.US,D,20171213,000000,29.4338,30.4503,29.4338,30.0494,6863646.2602465,0
+EQT.US,D,20171214,000000,29.9357,30.091,29.5566,29.6259,5306898.4110027,0
+EQT.US,D,20171215,000000,29.8574,29.8783,28.8955,28.938,10793913.92771,0
+EQT.US,D,20171218,000000,29.0895,29.6793,29.0678,29.2656,6910882.0740291,0
+EQT.US,D,20171219,000000,29.4606,29.515,28.7252,28.7846,7795655.3057706,0
+EQT.US,D,20171220,000000,28.8371,28.9063,28.3729,28.6777,6030525.4535234,0
+EQT.US,D,20171221,000000,28.4729,29.418,28.26,29.3131,5348412.1315739,0
+EQT.US,D,20171222,000000,29.3765,29.4645,28.933,28.9697,4167061.0808362,0
+EQT.US,D,20171226,000000,29.133,29.4388,29.0548,29.3299,3073500.6616698,0
+EQT.US,D,20171227,000000,29.3458,29.4447,29.0074,29.2656,5749698.2947745,0
+EQT.US,D,20171228,000000,29.3507,30.4067,29.2547,30.2849,6514523.802157,0
+EQT.US,D,20171229,000000,30.3919,30.4661,30.0168,30.1078,5896307.3561419,0
+EQT.US,D,20180102,000000,30.4176,31.0747,30.2187,31.0045,6492542.7999103,0
+EQT.US,D,20180103,000000,31.1797,31.5568,30.763,31.1697,8364764.6124462,0
+EQT.US,D,20180104,000000,31.2855,31.3341,30.8738,31.1895,3637741.6926802,0
+EQT.US,D,20180105,000000,30.9936,30.9936,30.2285,30.5759,5849116.0014977,0
+EQT.US,D,20180108,000000,30.6512,31.1163,30.2959,31.0639,5575692.2997435,0
+EQT.US,D,20180109,000000,31.0639,31.3122,30.8738,31.047,4008834.0382317,0
+EQT.US,D,20180110,000000,30.9826,31.1974,30.6402,30.6729,4208066.5526197,0
+EQT.US,D,20180111,000000,30.9569,31.2915,30.768,31.047,10658258.991807,0
+EQT.US,D,20180112,000000,31.0688,31.3122,30.7323,30.9213,5898590.9391648,0
+EQT.US,D,20180116,000000,30.8788,31.0688,30.4967,30.7423,9433933.1315375,0
+EQT.US,D,20180117,000000,30.9262,31.2113,30.6779,30.763,8847878.8304848,0
+EQT.US,D,20180118,000000,30.5978,30.662,30.1861,30.2285,4284182.6185959,0
+EQT.US,D,20180119,000000,30.0801,30.1019,29.604,29.6367,4391973.7998809,0
+EQT.US,D,20180122,000000,30.0326,30.3216,29.6526,30.2335,5474003.1352171,0
+EQT.US,D,20180123,000000,30.5344,31.0579,30.3592,30.9115,11658150.068771,0
+EQT.US,D,20180124,000000,31.0639,31.5408,30.9826,31.0797,5682829.7296057,0
+EQT.US,D,20180125,000000,31.2004,31.424,30.7213,30.9312,4075528.8085864,0
+EQT.US,D,20180126,000000,31.148,31.2638,30.8897,31.0688,5532940.7963391,0
+EQT.US,D,20180129,000000,30.8411,30.8897,29.9465,30.0703,3915174.8003788,0
+EQT.US,D,20180130,000000,29.7882,29.8367,28.7411,28.9063,7803138.5871276,0
+EQT.US,D,20180131,000000,28.9063,29.1062,28.6253,28.7144,7938623.7699563,0
+EQT.US,D,20180201,000000,28.652,28.9173,27.7979,28.2016,10413592.269181,0
+EQT.US,D,20180202,000000,27.8583,28.081,27.3506,27.4565,7653337.5617031,0
+EQT.US,D,20180205,000000,27.1022,27.3664,25.8918,26.061,10603547.980146,0
+EQT.US,D,20180206,000000,25.5376,26.7538,25.2198,26.2551,8190966.7670183,0
+EQT.US,D,20180207,000000,26.161,26.4193,24.9269,25.203,9176195.4221928,0
+EQT.US,D,20180208,000000,25.1991,25.6325,24.4638,24.4638,10410352.81468,0
+EQT.US,D,20180209,000000,24.5736,24.7211,23.1138,24.1856,8420065.7181264,0
+EQT.US,D,20180212,000000,24.5953,25.4623,24.5953,25.2683,8444885.0321921,0
+EQT.US,D,20180213,000000,25.0813,25.1782,24.8072,25.0704,8690291.3932137,0
+EQT.US,D,20180214,000000,24.8072,25.9066,24.7161,25.6751,9172937.779863,0
+EQT.US,D,20180215,000000,25.9918,28.3422,25.5415,28.2293,20928716.075033,0
+EQT.US,D,20180216,000000,28.0354,28.5056,27.6634,27.8108,11680784.82244,0
+EQT.US,D,20180220,000000,27.2041,28.0503,27.2041,27.2041,11490982.697589,0
+EQT.US,D,20180221,000000,28.3422,28.3422,26.3412,26.3629,13649127.292406,0
+EQT.US,D,20180222,000000,26.5004,27.2783,26.2551,26.8974,12907986.380622,0
+EQT.US,D,20180223,000000,27.0823,27.7118,26.9904,27.5634,7345558.0606757,0
+EQT.US,D,20180226,000000,27.8543,27.9187,27.505,27.786,7153994.7476783,0
+EQT.US,D,20180227,000000,27.6683,28.0038,27.1784,27.1883,8695412.2776205,0
+EQT.US,D,20180228,000000,27.3357,27.5218,26.6262,26.6262,6220022.4270156,0
+EQT.US,D,20180301,000000,26.7697,26.9488,26.4193,26.5321,7087762.756538,0
+EQT.US,D,20180302,000000,26.3203,26.7113,25.8274,26.6312,7692270.6313717,0
+EQT.US,D,20180305,000000,26.6092,27.606,26.6092,27.4634,6677338.2195064,0
+EQT.US,D,20180306,000000,27.6792,27.8434,27.2992,27.4268,7127980.089048,0
+EQT.US,D,20180307,000000,27.1349,27.6119,26.8785,27.1784,4093037.6256743,0
+EQT.US,D,20180308,000000,27.2516,27.309,26.7964,27.0279,3514038.1815531,0
+EQT.US,D,20180309,000000,27.1081,27.9672,27.1081,27.7534,4257736.504235,0
+EQT.US,D,20180312,000000,27.8434,27.8593,27.3733,27.6267,3894319.422684,0
+EQT.US,D,20180313,000000,27.7385,27.987,27.5159,27.8702,4375563.3256007,0
+EQT.US,D,20180314,000000,27.9988,28.0454,27.6168,27.7593,5346178.0598646,0
+EQT.US,D,20180315,000000,27.2575,27.6119,25.7196,26.3203,14353728.854955,0
+EQT.US,D,20180316,000000,26.3787,26.8657,26.162,26.7003,7160478.7088541,0
+EQT.US,D,20180319,000000,26.1719,26.5371,25.5593,25.7423,3969061.2971065,0
+EQT.US,D,20180320,000000,25.9373,26.066,25.6108,25.6751,3583946.1350992,0
+EQT.US,D,20180321,000000,25.7533,26.3729,25.5731,26.2204,3325615.3004296,0
+EQT.US,D,20180322,000000,25.9225,26.1986,25.7909,25.8127,3545677.9316382,0
+EQT.US,D,20180323,000000,25.9592,26.352,25.4465,25.5207,4234350.9973859,0
+EQT.US,D,20180326,000000,25.7958,25.9859,25.3564,25.8701,3338306.3636005,0
+EQT.US,D,20180327,000000,25.9592,25.9592,24.9586,25.1139,5829512.5527256,0
+EQT.US,D,20180328,000000,25.2198,25.3406,24.6487,24.6597,4898702.8935058,0
+EQT.US,D,20180329,000000,24.8022,25.3139,24.7061,25.1456,5944063.5439321,0
+EQT.US,D,20180402,000000,24.9586,25.0219,23.9174,24.3667,4037055.4868274,0
+EQT.US,D,20180403,000000,24.531,25.0278,24.2657,24.9477,3861680.3524176,0
+EQT.US,D,20180404,000000,24.6003,24.8219,24.4409,24.7805,3817477.8644023,0
+EQT.US,D,20180405,000000,24.9912,25.964,24.91,25.7958,4978757.6349788,0
+EQT.US,D,20180406,000000,25.6751,25.7315,24.3084,24.8219,5352382.1305548,0
+EQT.US,D,20180409,000000,24.7318,25.2466,24.636,24.6894,3150961.6165856,0
+EQT.US,D,20180410,000000,25.0278,26.0234,25.0278,25.7126,4255342.7838011,0
+EQT.US,D,20180411,000000,25.6849,26.0403,25.4148,25.78,3128441.042067,0
+EQT.US,D,20180412,000000,25.8651,25.9592,25.4306,25.5781,3142226.4063059,0
+EQT.US,D,20180413,000000,25.7166,26.061,25.4989,25.8542,3600959.8390538,0
+EQT.US,D,20180416,000000,26.0234,26.261,25.7126,25.9373,3070697.7150747,0
+EQT.US,D,20180417,000000,25.97,26.2451,25.6582,26.1353,2451132.3383802,0
+EQT.US,D,20180418,000000,26.2985,26.5688,25.9859,26.0076,3364088.6221887,0
+EQT.US,D,20180419,000000,25.9275,26.1353,25.4989,25.5207,3138638.3517422,0
+EQT.US,D,20180420,000000,25.3931,25.3931,24.6804,25.0655,6448373.6562488,0
+EQT.US,D,20180423,000000,24.91,25.399,24.622,25.3723,3887759.6788858,0
+EQT.US,D,20180424,000000,25.399,25.4732,24.5043,24.6894,4807425.2508674,0
+EQT.US,D,20180425,000000,24.531,24.9694,24.346,24.8486,4514432.4551299,0
+EQT.US,D,20180426,000000,25.2881,27.3733,24.8072,26.9587,19869706.469088,0
+EQT.US,D,20180427,000000,27.0556,27.3566,26.3629,26.441,7420323.1751025,0
+EQT.US,D,20180430,000000,26.2551,26.8528,26.0858,26.5628,6175562.278084,0
+EQT.US,D,20180501,000000,26.4954,27.1042,26.3065,26.5795,7050908.1515942,0
+EQT.US,D,20180502,000000,26.3352,26.8845,26.1244,26.352,5917354.7164802,0
+EQT.US,D,20180503,000000,25.9116,26.2551,24.8428,24.921,6872931.1471475,0
+EQT.US,D,20180504,000000,24.921,25.8809,24.8933,25.7375,3987900.8570446,0
+EQT.US,D,20180507,000000,26.1828,26.9191,25.9116,26.1461,6004073.2765528,0
+EQT.US,D,20180508,000000,26.1244,26.7548,25.5415,26.7489,5547419.3189645,0
+EQT.US,D,20180509,000000,27.0983,27.8761,26.8974,27.119,7879720.463623,0
+EQT.US,D,20180510,000000,27.3149,27.411,26.6736,27.3516,4771221.3660416,0
+EQT.US,D,20180511,000000,27.3516,27.3516,26.733,26.9032,4329774.4546891,0
+EQT.US,D,20180514,000000,27.1042,27.5416,26.9904,27.3733,4344007.4416178,0
+EQT.US,D,20180515,000000,27.411,27.6693,26.9587,27.6693,5620428.2974208,0
+EQT.US,D,20180516,000000,27.6485,28.4858,27.4585,28.3591,7303167.2825541,0
+EQT.US,D,20180517,000000,28.4372,28.6857,27.9939,28.565,4591297.2534157,0
+EQT.US,D,20180518,000000,28.4858,28.4858,27.787,27.8761,5178779.2990751,0
+EQT.US,D,20180521,000000,28.1502,28.4482,27.9573,28.4274,4315467.7060079,0
+EQT.US,D,20180522,000000,28.6758,28.9203,27.7178,27.8276,5755863.9689361,0
+EQT.US,D,20180523,000000,27.6327,27.9939,27.2358,27.6376,4583625.0207202,0
+EQT.US,D,20180524,000000,27.3674,27.6435,26.8132,26.9191,4222583.4717737,0
+EQT.US,D,20180525,000000,26.3876,26.6469,26.1194,26.5985,5296518.2125988,0
+EQT.US,D,20180529,000000,26.1927,26.6519,25.9215,26.1977,3705997.585057,0
+EQT.US,D,20180530,000000,26.3826,27.1557,26.1561,27.1299,3775482.1663524,0
+EQT.US,D,20180531,000000,26.9528,27.7336,26.7548,27.2942,5908290.1044018,0
+EQT.US,D,20180601,000000,27.3566,27.8543,27.1407,27.4901,5091022.0118575,0
+EQT.US,D,20180604,000000,27.5584,27.6178,26.5885,26.7587,3733787.5779224,0
+EQT.US,D,20180605,000000,26.4897,27.0012,26.2254,26.8657,4039614.9185958,0
+EQT.US,D,20180606,000000,27.0171,27.4792,26.8864,27.3733,3908655.4739792,0
+EQT.US,D,20180607,000000,27.5366,28.2303,27.5001,28.1452,4349449.6443438,0
+EQT.US,D,20180608,000000,28.1502,28.4809,27.7336,28.1305,3543168.0111832,0
+EQT.US,D,20180611,000000,28.263,28.8509,28.078,28.7124,3424484.3409664,0
+EQT.US,D,20180612,000000,28.75,29.4705,28.7025,29.3903,6581187.2490278,0
+EQT.US,D,20180613,000000,29.5299,30.375,29.4922,30.0742,7473386.1673332,0
+EQT.US,D,20180614,000000,30.2642,30.3384,29.7031,29.7407,6319771.5564076,0
+EQT.US,D,20180615,000000,29.5556,29.7921,29.328,29.3695,10071151.817521,0
+EQT.US,D,20180618,000000,29.2696,29.9949,29.2151,29.603,6102386.5778584,0
+EQT.US,D,20180619,000000,29.1092,29.9248,28.9944,29.8931,5057732.2214733,0
+EQT.US,D,20180620,000000,30.2177,30.376,29.6941,30.0693,5453566.0775982,0
+EQT.US,D,20180621,000000,29.8871,30.2177,29.4922,29.6298,3947901.7784871,0
+EQT.US,D,20180622,000000,29.9891,30.1968,28.2947,28.4274,12706818.883275,0
+EQT.US,D,20180625,000000,28.3848,28.7985,28.1939,28.4956,7485464.9069147,0
+EQT.US,D,20180626,000000,28.4699,29.1736,28.1988,29.1529,5237864.4837021,0
+EQT.US,D,20180627,000000,29.4012,29.808,29.0311,29.1092,4938284.6624224,0
+EQT.US,D,20180628,000000,29.3586,29.9297,29.0935,29.7812,6400176.9188137,0
+EQT.US,D,20180629,000000,29.8406,30.3919,29.1261,29.2211,4975968.8344731,0
+EQT.US,D,20180702,000000,28.8619,28.947,28.4639,28.8362,3225541.8214136,0
+EQT.US,D,20180703,000000,29.2211,29.3171,28.6758,28.8619,2066216.2320611,0
+EQT.US,D,20180705,000000,28.9944,29.2953,28.8302,29.1092,3715566.4041835,0
+EQT.US,D,20180706,000000,29.0935,29.7407,29.0578,29.614,2426533.2991371,0
+EQT.US,D,20180709,000000,29.8456,30.1604,29.5189,30.1277,3949155.7282797,0
+EQT.US,D,20180710,000000,30.2692,30.3246,29.6991,29.8673,3772250.7953317,0
+EQT.US,D,20180711,000000,29.6467,30.3652,29.4547,29.5556,4564933.9947222,0
+EQT.US,D,20180712,000000,29.603,29.603,28.9677,29.2478,3930341.429216,0
+EQT.US,D,20180713,000000,29.1567,29.8773,28.8202,29.4012,4473511.8598836,0
+EQT.US,D,20180716,000000,29.0885,29.3695,28.8035,29.0578,4993777.750746,0
+EQT.US,D,20180717,000000,28.9529,29.2637,28.6441,29.0935,2597522.1353601,0
+EQT.US,D,20180718,000000,29.0251,29.1786,28.7232,29.0578,3184819.2714207,0
+EQT.US,D,20180719,000000,28.6441,29.6407,28.6441,29.4922,4858973.6010843,0
+EQT.US,D,20180720,000000,29.5447,29.6357,29.1933,29.4863,6137005.0902227,0
+EQT.US,D,20180723,000000,29.5239,29.6516,29.0251,29.0775,3615180.700763,0
+EQT.US,D,20180724,000000,29.2696,29.4547,28.9627,29.1261,3653494.3737974,0
+EQT.US,D,20180725,000000,29.2795,29.5922,28.8362,29.3547,4904248.1605983,0
+EQT.US,D,20180726,000000,29.8297,29.9782,28.5174,28.7768,10096418.754276,0
+EQT.US,D,20180727,000000,28.6233,28.9153,26.351,26.3986,12376852.251268,0
+EQT.US,D,20180730,000000,26.2254,26.6686,25.9967,26.3145,8179884.316313,0
+EQT.US,D,20180731,000000,26.3145,26.835,25.9482,26.3085,5878598.4729308,0
+EQT.US,D,20180801,000000,25.9482,26.3856,25.8007,26.0551,4954849.7332522,0
+EQT.US,D,20180802,000000,25.8166,26.2402,25.7305,26.2085,4520595.0979865,0
+EQT.US,D,20180803,000000,26.1343,27.1784,26.1343,26.6686,7630064.2131351,0
+EQT.US,D,20180806,000000,26.6846,26.9082,26.5628,26.744,4112988.6640746,0
+EQT.US,D,20180807,000000,27.0012,27.3309,26.7864,27.0339,4185431.7989501,0
+EQT.US,D,20180808,000000,26.8815,27.113,26.6796,26.7756,6577747.7284042,0
+EQT.US,D,20180809,000000,26.739,27.023,26.4303,26.4677,7359158.5153158,0
+EQT.US,D,20180810,000000,26.2916,26.6092,26.0176,26.3936,9927667.0210669,0
+EQT.US,D,20180813,000000,26.3619,26.5845,25.969,26.1501,6644371.7683113,0
+EQT.US,D,20180814,000000,26.6092,26.8815,26.4787,26.6846,6634271.4603927,0
+EQT.US,D,20180815,000000,26.446,26.457,25.8057,26.0917,5596493.1139502,0
+EQT.US,D,20180816,000000,26.2135,26.6202,26.0808,26.4133,4899736.5684759,0
+EQT.US,D,20180817,000000,26.3461,26.8023,26.2244,26.2451,6429250.1640856,0
+EQT.US,D,20180820,000000,26.166,26.6846,26.1284,26.4944,9042464.354465,0
+EQT.US,D,20180821,000000,26.744,27.3684,26.7173,27.1407,7236334.082609,0
+EQT.US,D,20180822,000000,27.2635,27.5535,27.2151,27.3793,3731201.8748448,0
+EQT.US,D,20180823,000000,27.2368,27.4772,27.0716,27.2744,4042771.5174291,0
+EQT.US,D,20180824,000000,27.3624,27.5476,27.0636,27.1042,2336309.5401678,0
+EQT.US,D,20180827,000000,27.124,27.3319,26.4837,26.4944,6168846.9273011,0
+EQT.US,D,20180828,000000,26.5213,26.6579,26.1867,26.5104,5344427.9865037,0
+EQT.US,D,20180829,000000,26.6469,27.0556,26.3569,26.8597,3755581.6497004,0
+EQT.US,D,20180830,000000,26.8706,27.2922,26.8211,27.1834,4293433.1507079,0
+EQT.US,D,20180831,000000,27.1407,27.3516,26.8706,27.0339,3354879.5179101,0
+EQT.US,D,20180904,000000,26.9795,27.1407,26.0284,26.1234,4545791.3042945,0
+EQT.US,D,20180905,000000,25.9849,26.0333,25.5494,25.8424,4735839.9752781,0
+EQT.US,D,20180906,000000,25.779,25.779,24.7241,24.8556,7640409.0463153,0
+EQT.US,D,20180907,000000,24.624,24.7982,24.2737,24.6725,4354927.2122936,0
+EQT.US,D,20180910,000000,24.7508,24.8199,24.3054,24.3588,4815990.7080728,0
+EQT.US,D,20180911,000000,24.2302,24.8506,24.1352,24.8309,6410594.5033113,0
+EQT.US,D,20180912,000000,25.0793,25.2653,24.8983,24.9942,3852393.4446467,0
+EQT.US,D,20180913,000000,24.9566,25.3752,24.6725,25.3217,4644405.7152199,0
+EQT.US,D,20180914,000000,25.2703,25.4505,25.1436,25.1971,2702132.4673726,0
+EQT.US,D,20180917,000000,25.2703,25.3653,24.8556,24.925,3864407.5163904,0
+EQT.US,D,20180918,000000,24.925,25.2495,24.3855,24.6567,6206917.0855088,0
+EQT.US,D,20180919,000000,24.5864,25.492,24.5864,25.2119,4353845.0364451,0
+EQT.US,D,20180920,000000,25.3544,25.7523,25.2653,25.6949,3741797.2958965,0
+EQT.US,D,20180921,000000,25.6622,25.7899,25.4554,25.5603,9826190.0478833,0
+EQT.US,D,20180924,000000,25.8691,26.0284,24.7161,24.7883,5096607.6963488,0
+EQT.US,D,20180925,000000,24.8773,25.016,24.4389,24.8666,4905906.2843773,0
+EQT.US,D,20180926,000000,24.5973,24.6874,23.5284,23.5473,6529412.5613785,0
+EQT.US,D,20180927,000000,23.6858,24.0263,23.4414,23.6898,5567188.4790711,0
+EQT.US,D,20180928,000000,23.5314,23.951,23.3929,23.4365,6239234.8374559,0
+EQT.US,D,20181001,000000,23.6057,23.6423,23.2543,23.3414,3764653.3348236,0
+EQT.US,D,20181002,000000,23.3256,23.58,23.2365,23.4117,6887692.5915634,0
+EQT.US,D,20181003,000000,23.575,23.8026,23.0663,23.4166,9160237.6227775,0
+EQT.US,D,20181004,000000,23.4166,24.0925,23.2939,23.4365,5626111.9941036,0
+EQT.US,D,20181005,000000,23.5314,23.9243,23.483,23.7601,3678702.705325,0
+EQT.US,D,20181008,000000,23.6749,24.2836,23.5533,24.2143,4147865.8477904,0
+EQT.US,D,20181009,000000,24.2193,24.8666,24.2034,24.5816,4673550.7013744,0
+EQT.US,D,20181010,000000,24.6677,24.8666,24.0678,24.1866,5093655.2053786,0
+EQT.US,D,20181011,000000,24.0094,24.5379,23.7066,24.0312,7898394.3122265,0
+EQT.US,D,20181012,000000,24.4598,24.7181,23.5908,24.058,3790282.007297,0
+EQT.US,D,20181015,000000,24.3796,25.1219,24.2143,24.8773,4667723.5229264,0
+EQT.US,D,20181016,000000,24.919,25.2703,24.8199,25.201,3373721.0987179,0
+EQT.US,D,20181017,000000,25.1704,25.3217,24.6657,25.0951,4066711.7530746,0
+EQT.US,D,20181018,000000,24.8457,25.1011,24.527,24.7348,3415427.8123676,0
+EQT.US,D,20181019,000000,24.7241,25.1595,24.5379,24.5756,3608218.8038484,0
+EQT.US,D,20181022,000000,24.5489,24.5489,23.3899,23.5423,5439213.8593436,0
+EQT.US,D,20181023,000000,23.0346,23.1989,22.1271,22.4983,6355539.943763,0
+EQT.US,D,20181024,000000,22.5952,22.8268,21.3868,21.4373,8082157.0672877,0
+EQT.US,D,20181025,000000,20.2883,20.7248,17.7567,18.7256,25707221.666743,0
+EQT.US,D,20181026,000000,18.4257,18.7226,17.1639,17.247,22142223.208123,0
+EQT.US,D,20181029,000000,17.247,17.4113,16.1772,16.4255,19449500.921587,0
+EQT.US,D,20181030,000000,16.3831,17.4588,16.3544,17.4173,13598838.954591,0
+EQT.US,D,20181031,000000,17.7726,18.4653,17.5805,18.0012,14056329.552331,0
+EQT.US,D,20181101,000000,18.3505,18.6188,18.121,18.4821,6740237.7961296,0
+EQT.US,D,20181102,000000,18.3238,18.4356,17.1203,17.2896,7940602.2016194,0
+EQT.US,D,20181105,000000,17.824,18.8027,17.824,18.7316,8198401.5474968,0
+EQT.US,D,20181106,000000,18.497,18.8681,18.493,18.5564,6137482.0155267,0
+EQT.US,D,20181107,000000,18.7523,18.8839,17.4538,18.105,10630429.591979,0
+EQT.US,D,20181108,000000,17.9478,18.7473,17.6815,18.4554,15929820.471185,0
+EQT.US,D,20181109,000000,18.399,19.8666,18.2862,19.0403,22310938.565673,0
+EQT.US,D,20181112,000000,19.1719,19.2997,18.2912,18.3723,130142983.86161,0
+EQT.US,D,20181113,000000,18.4059,20.607,17.8933,18.0823,36394515.507293,0
+EQT.US,D,20181114,000000,18.2485,18.6188,16.2019,17.0313,21489673.192403,0
+EQT.US,D,20181115,000000,16.6513,17.3816,16.4751,16.7571,12570747.648166,0
+EQT.US,D,20181116,000000,16.6413,16.7858,15.8714,16.2019,12297934.249131,0
+EQT.US,D,20181119,000000,16.0941,16.967,15.9594,16.6601,9946757.1688764,0
+EQT.US,D,20181120,000000,16.7374,16.7868,16.103,16.3097,9336871.7591545,0
+EQT.US,D,20181121,000000,16.4255,17.4697,16.4058,17.3628,7514609.8930691,0
+EQT.US,D,20181123,000000,16.8749,17.8784,16.8552,17.6756,3625812.4974735,0
+EQT.US,D,20181126,000000,17.7151,18.2714,17.5973,18.2318,7865743.1167407,0
+EQT.US,D,20181127,000000,18.114,18.3495,17.7151,18.2218,6807505.4831098,0
+EQT.US,D,20181128,000000,18.1427,18.7395,17.8112,18.6128,5914000.0723936,0
+EQT.US,D,20181129,000000,18.6217,18.8077,18.0209,18.3495,7023702.1901392,0
+EQT.US,D,20181130,000000,18.2417,18.5435,17.9785,18.2615,4932680.790102,0
+EQT.US,D,20181203,000000,18.6999,18.8077,17.7052,18.4554,7610449.6495784,0
+EQT.US,D,20181204,000000,18.504,18.8751,17.7448,17.8112,4884617.4300822,0
+EQT.US,D,20181206,000000,17.44,17.6162,16.8936,17.5588,5995996.869871,0
+EQT.US,D,20181207,000000,17.9388,19.0809,17.6954,17.9685,8405295.1797957,0
+EQT.US,D,20181210,000000,17.7735,19.2758,17.6756,19.1591,12386492.811278,0
+EQT.US,D,20181211,000000,19.3828,20.3684,19.3541,19.7935,12932816.809473,0
+EQT.US,D,20181212,000000,19.9994,20.2329,19.4906,19.5104,9302374.4989862,0
+EQT.US,D,20181213,000000,19.6083,20.3011,19.3244,19.7044,7368651.5518198,0
+EQT.US,D,20181214,000000,19.6856,19.7044,18.7593,18.9345,7226371.193846,0
+EQT.US,D,20181217,000000,18.7593,19.452,18.3346,18.4366,6544208.3605832,0
+EQT.US,D,20181218,000000,18.6315,18.7196,18.1921,18.4189,6014128.1148979,0
+EQT.US,D,20181219,000000,18.4366,19.3055,18.2417,18.4366,8249026.360155,0
+EQT.US,D,20181220,000000,18.2515,19.2363,17.7052,18.104,9470809.9660504,0
+EQT.US,D,20181221,000000,17.9982,18.6158,17.821,18.2218,10399760.424933,0
+EQT.US,D,20181224,000000,18.0169,18.0656,17.0858,17.1689,2842723.3780836,0
+EQT.US,D,20181226,000000,17.3044,18.9829,16.8849,18.9048,5801458.8363342,0
+EQT.US,D,20181227,000000,18.6415,19.3541,18.3595,19.3541,5636498.2551174,0
+EQT.US,D,20181228,000000,19.452,19.5203,18.4653,18.7296,3586118.5702758,0
+EQT.US,D,20181231,000000,18.9245,18.9245,18.0359,18.4366,4893921.5152475,0
+EQT.US,D,20190102,000000,18.0753,19.4718,17.7537,19.4223,7944893.5189192,0
+EQT.US,D,20190103,000000,19.4322,19.4322,18.5731,18.8552,5092177.9494584,0
+EQT.US,D,20190104,000000,19.2076,19.6944,18.6217,19.0522,11959124.290303,0
+EQT.US,D,20190107,000000,18.6909,20.125,18.5731,19.266,8428028.956092,0
+EQT.US,D,20190108,000000,19.3828,19.9153,19.1789,19.8617,7155488.1705579,0
+EQT.US,D,20190109,000000,19.9795,20.0379,19.2363,19.4817,5210647.4074625,0
+EQT.US,D,20190110,000000,19.3828,19.7935,18.9829,19.3145,4351475.5664503,0
+EQT.US,D,20190111,000000,19.0908,19.9201,18.9245,19.8816,3884319.1478271,0
+EQT.US,D,20190114,000000,19.6657,20.5249,19.5203,20.2913,4681097.6401342,0
+EQT.US,D,20190115,000000,20.3981,20.7594,20.0558,20.4476,3847543.3568107,0
+EQT.US,D,20190116,000000,20.4476,20.6227,19.9795,20.0082,3474315.9621763,0
+EQT.US,D,20190117,000000,19.93,20.5546,19.7341,20.4565,4000564.6384713,0
+EQT.US,D,20190118,000000,20.6227,20.9059,20.2131,20.6723,4910747.2782986,0
+EQT.US,D,20190122,000000,20.4278,20.4278,19.4718,19.5104,5022925.7682053,0
+EQT.US,D,20190123,000000,19.6657,20.0181,18.5435,18.593,5761817.4517547,0
+EQT.US,D,20190124,000000,18.5634,18.6612,17.7834,18.4366,7236386.6252273,0
+EQT.US,D,20190125,000000,18.495,19.5985,18.4277,19.4906,4470482.575856,0
+EQT.US,D,20190128,000000,18.8849,19.4026,18.5435,18.8849,3754253.9381552,0
+EQT.US,D,20190129,000000,18.8364,19.3877,18.2714,19.2957,4021109.8126315,0
+EQT.US,D,20190130,000000,19.3926,19.5589,19.2461,19.3729,3570507.3500536,0
+EQT.US,D,20190131,000000,19.4421,19.452,18.6315,19.0027,5852262.4959813,0
+EQT.US,D,20190201,000000,19.0126,19.5985,18.779,19.1887,3418011.4945752,0
+EQT.US,D,20190204,000000,19.0621,19.3244,18.7395,19.3055,2473494.2746091,0
+EQT.US,D,20190205,000000,19.2461,19.5203,18.5634,18.6315,4896103.0443388,0
+EQT.US,D,20190206,000000,18.5534,18.6315,18.0656,18.2318,3265075.0894518,0
+EQT.US,D,20190207,000000,18.104,18.2367,17.3579,17.4113,4328815.5519065,0
+EQT.US,D,20190208,000000,17.3628,17.5786,17.1392,17.3628,4091063.2357511,0
+EQT.US,D,20190211,000000,17.4311,18.0991,17.2351,17.9388,2782306.4401716,0
+EQT.US,D,20190212,000000,18.1624,18.6612,18.0953,18.4277,3475349.6371463,0
+EQT.US,D,20190213,000000,18.504,18.774,18.3495,18.7493,4515899.6067003,0
+EQT.US,D,20190214,000000,18.5534,18.8464,17.5172,17.7903,6858447.5723473,0
+EQT.US,D,20190215,000000,17.9091,18.8849,17.9091,18.504,5993237.3719793,0
+EQT.US,D,20190219,000000,18.4079,19.1017,18.3782,18.5435,5763302.7911545,0
+EQT.US,D,20190220,000000,18.6514,19.3065,18.593,18.9146,5232165.6304948,0
+EQT.US,D,20190221,000000,18.8552,19.0819,18.4554,18.6028,3160148.4912949,0
+EQT.US,D,20190222,000000,19.1314,19.3065,18.7593,18.8751,5643093.3641393,0
+EQT.US,D,20190225,000000,18.8948,19.5797,18.8948,19.3649,4434542.4145563,0
+EQT.US,D,20190226,000000,19.3352,19.5213,18.5831,18.6128,4047008.2712407,0
+EQT.US,D,20190227,000000,18.7978,18.8177,17.8695,17.8992,5600075.1059041,0
+EQT.US,D,20190228,000000,17.9575,18.0446,17.3806,17.7132,5313732.9931116,0
+EQT.US,D,20190301,000000,17.9191,19.0621,17.9191,19.0522,4846833.2249698,0
+EQT.US,D,20190304,000000,19.0918,19.551,18.7691,19.3838,3862108.7768431,0
+EQT.US,D,20190305,000000,19.3155,19.4431,18.7593,18.9641,3766957.1265457,0
+EQT.US,D,20190306,000000,18.8077,19.0027,18.3585,18.4267,3303400.8877058,0
+EQT.US,D,20190307,000000,18.4179,18.6562,18.2011,18.4456,4799187.174591,0
+EQT.US,D,20190308,000000,18.2407,18.2605,17.5805,17.9478,4352863.9040933,0
+EQT.US,D,20190311,000000,17.9478,18.2892,17.7429,18.2792,3943624.6072768,0
+EQT.US,D,20190312,000000,18.3386,19.2571,18.2892,19.2086,4261842.9119362,0
+EQT.US,D,20190313,000000,19.2284,19.6964,19.1363,19.1997,4631707.5790043,0
+EQT.US,D,20190314,000000,19.2373,19.6292,19.1897,19.4134,3842711.4568041,0
+EQT.US,D,20190315,000000,19.2086,19.3065,18.6128,18.973,6708002.8998496,0
+EQT.US,D,20190318,000000,19.072,19.8053,18.9345,19.5896,5530707.7350646,0
+EQT.US,D,20190319,000000,19.8252,20.0349,19.3739,19.5995,3326871.2710922,0
+EQT.US,D,20190320,000000,19.5114,20.6357,19.4233,20.3615,4295283.2571304,0
+EQT.US,D,20190321,000000,20.2546,20.4308,19.5797,19.8053,5914869.0464643,0
+EQT.US,D,20190322,000000,19.5896,19.648,18.8077,19.072,4241512.9604237,0
+EQT.US,D,20190325,000000,19.0225,19.9617,19.0126,19.551,3999452.1495739,0
+EQT.US,D,20190326,000000,19.639,20.03,19.4629,19.6767,4295407.5406312,0
+EQT.US,D,20190327,000000,19.4332,20.0102,19.4332,19.8736,3360871.3972575,0
+EQT.US,D,20190328,000000,20.0201,20.215,19.6964,20.1853,3571687.5380937,0
+EQT.US,D,20190329,000000,20.3517,20.5189,20.0013,20.2734,4072288.343651,0
+EQT.US,D,20190401,000000,20.3912,20.5773,19.9617,20.0874,4178568.9246621,0
+EQT.US,D,20190402,000000,20.5189,20.6456,20.1171,20.1566,4054972.5196415,0
+EQT.US,D,20190403,000000,20.1566,20.323,19.4827,19.648,3298127.4276191,0
+EQT.US,D,20190404,000000,19.7558,20.7218,19.551,20.4208,4363330.9999044,0
+EQT.US,D,20190405,000000,20.3912,21.1394,20.2734,21.1245,2629199.2715389,0
+EQT.US,D,20190408,000000,20.9484,21.3691,20.889,21.0266,3611649.2305575,0
+EQT.US,D,20190409,000000,20.9672,21.1098,20.3615,20.4595,4547956.6664263,0
+EQT.US,D,20190410,000000,20.5873,20.7327,20.3427,20.5873,2484674.7375059,0
+EQT.US,D,20190411,000000,20.5376,20.6901,20.2734,20.4892,2362271.65618,0
+EQT.US,D,20190412,000000,21.1691,21.2324,20.7624,20.8514,3197119.2962597,0
+EQT.US,D,20190415,000000,20.6951,21.2611,20.4595,21.0948,2137536.7736894,0
+EQT.US,D,20190416,000000,21.0751,21.2859,20.8514,21.2423,2842973.9659551,0
+EQT.US,D,20190417,000000,21.3107,21.3294,20.4208,20.7822,3607752.9933292,0
+EQT.US,D,20190418,000000,20.8415,20.889,19.9123,19.9815,4016902.3614338,0
+EQT.US,D,20190422,000000,20.1269,20.607,19.8637,20.5773,3969617.0363378,0
+EQT.US,D,20190423,000000,20.6753,20.9286,20.3912,20.5376,3615987.0278658,0
+EQT.US,D,20190424,000000,20.6257,20.7138,20.2249,20.2833,4689081.0867992,0
+EQT.US,D,20190425,000000,20.1072,20.1953,19.5797,19.7064,5192557.5902692,0
+EQT.US,D,20190426,000000,19.942,20.8989,19.6866,20.5189,6336193.1454722,0
+EQT.US,D,20190429,000000,20.5279,20.7287,20.2447,20.597,3990069.2504812,0
+EQT.US,D,20190430,000000,20.7327,20.7969,19.9221,19.9914,3924242.4437621,0
+EQT.US,D,20190501,000000,20.0013,20.313,19.6093,19.6292,3153692.8222981,0
+EQT.US,D,20190502,000000,19.3739,19.7064,19.1452,19.2768,4018755.4991612,0
+EQT.US,D,20190503,000000,19.5411,19.9765,19.267,19.9221,2817982.8779452,0
+EQT.US,D,20190506,000000,19.7163,20.0715,19.5599,19.9033,2575052.0825898,0
+EQT.US,D,20190507,000000,19.6866,20.2249,19.4827,20.2249,2818451.7197693,0
+EQT.US,D,20190508,000000,20.313,20.6574,19.9717,19.9815,2583619.5606651,0
+EQT.US,D,20190509,000000,19.7163,20.1616,19.453,19.9914,1760475.7887948,0
+EQT.US,D,20190510,000000,19.942,20.597,19.7805,20.5773,4079176.478813,0
+EQT.US,D,20190513,000000,20.3517,20.4792,19.9617,20.3912,5950623.2877302,0
+EQT.US,D,20190514,000000,20.4595,20.7682,20.3031,20.6159,4025103.0516165,0
+EQT.US,D,20190515,000000,20.3814,21.1849,20.2052,21.086,2364934.152315,0
+EQT.US,D,20190516,000000,21.1652,21.2146,20.5089,20.5773,5291428.6516759,0
+EQT.US,D,20190517,000000,20.4111,20.8613,20.3477,20.3714,3025726.2860503,0
+EQT.US,D,20190520,000000,20.5189,20.7535,20.3517,20.4505,2604865.9766917,0
+EQT.US,D,20190521,000000,20.6257,21.0127,20.5189,20.9979,2884497.790876,0
+EQT.US,D,20190522,000000,20.7138,20.9246,19.5005,19.5302,3407971.8127548,0
+EQT.US,D,20190523,000000,19.2164,19.26,18.8057,19.1581,5828139.3716071,0
+EQT.US,D,20190524,000000,19.3432,19.4322,18.8829,19.0205,3872036.3003824,0
+EQT.US,D,20190528,000000,18.8731,19.0304,18.3852,18.4821,2510324.6291136,0
+EQT.US,D,20190529,000000,18.2575,18.3159,17.7676,18.2762,3617543.0977131,0
+EQT.US,D,20190530,000000,18.0913,18.3258,17.7775,17.8754,2877728.8870399,0
+EQT.US,D,20190531,000000,17.8062,18.2575,17.7092,17.9151,3560208.9968819,0
+EQT.US,D,20190603,000000,17.9051,18.0913,17.7439,18.0319,2984850.1499426,0
+EQT.US,D,20190604,000000,18.1585,18.3159,17.7874,18.1684,3436762.1362362,0
+EQT.US,D,20190605,000000,18.1784,18.2762,17.3074,17.4538,4028867.9322992,0
+EQT.US,D,20190606,000000,17.4251,17.6795,17.3074,17.6795,3721650.2331128,0
+EQT.US,D,20190607,000000,17.6597,17.7874,17.2975,17.3173,3344795.3769511,0
+EQT.US,D,20190610,000000,17.248,17.5281,16.9253,16.9452,3765339.4201655,0
+EQT.US,D,20190611,000000,17.1609,17.1609,16.28,16.3097,5022531.6985686,0
+EQT.US,D,20190612,000000,16.1228,16.29,15.3587,15.4379,5610686.6939151,0
+EQT.US,D,20190613,000000,15.6635,15.8199,15.329,15.7902,6284054.7012353,0
+EQT.US,D,20190614,000000,15.7308,15.8783,15.4083,15.4775,3515171.8895848,0
+EQT.US,D,20190617,000000,15.329,15.8981,15.0756,15.5161,4008596.5860147,0
+EQT.US,D,20190618,000000,15.5656,16.0159,15.5359,15.624,3506959.0741825,0
+EQT.US,D,20190619,000000,15.6537,15.6537,14.8016,14.8401,4115056.0140147,0
+EQT.US,D,20190620,000000,15.0756,15.5853,14.9965,15.2221,4920850.6175219,0
+EQT.US,D,20190621,000000,15.2321,15.3686,14.6936,14.9094,4459436.5008095,0
+EQT.US,D,20190624,000000,14.8698,15.2915,14.8016,15.0559,3937170.95915,0
+EQT.US,D,20190625,000000,15.0559,15.0559,13.9782,14.087,7487590.8620828,0
+EQT.US,D,20190626,000000,14.185,14.6065,14.1651,14.478,4946165.0447209,0
+EQT.US,D,20190627,000000,14.4393,14.6255,14.0523,14.1256,3779286.4539988,0
+EQT.US,D,20190628,000000,14.2542,15.7506,14.2542,15.4775,9208762.7515766,0
+EQT.US,D,20190701,000000,15.6042,15.8585,15.4874,15.7308,6067657.9280828,0
+EQT.US,D,20190702,000000,15.6814,15.7308,14.5918,14.763,6585410.867185,0
+EQT.US,D,20190703,000000,14.7729,14.949,14.6739,14.7432,2226262.0576041,0
+EQT.US,D,20190705,000000,14.9292,15.4131,14.763,15.145,4997962.9723744,0
+EQT.US,D,20190708,000000,14.9866,15.1637,14.753,14.763,3109623.7116983,0
+EQT.US,D,20190709,000000,14.7432,15.4725,14.6541,15.329,5687476.7200135,0
+EQT.US,D,20190710,000000,16.0831,16.0931,15.4675,15.6042,7158554.8406791,0
+EQT.US,D,20190711,000000,15.6537,15.8002,14.9391,15.0459,4503439.9331367,0
+EQT.US,D,20190712,000000,15.3013,15.7358,15.0459,15.4874,5184651.9470965,0
+EQT.US,D,20190715,000000,15.5359,15.5853,15.1252,15.2915,4508563.8488484,0
+EQT.US,D,20190716,000000,15.2221,15.2221,14.6065,14.8016,4839702.585416,0
+EQT.US,D,20190717,000000,14.8016,14.9094,14.4343,14.6442,3050373.8261718,0
+EQT.US,D,20190718,000000,14.5274,15.0114,14.459,14.9292,3840146.9728608,0
+EQT.US,D,20190719,000000,14.8698,15.2172,14.7917,15.1252,3228907.5802849,0
+EQT.US,D,20190722,000000,15.2321,15.4379,14.9094,15.2024,3546747.9822671,0
+EQT.US,D,20190723,000000,15.1737,15.3834,15.0262,15.3389,3756587.0324914,0
+EQT.US,D,20190724,000000,15.3112,15.7506,15.2123,15.5853,4755662.6884377,0
+EQT.US,D,20190725,000000,15.9575,15.9961,13.988,14.5077,9094139.0090526,0
+EQT.US,D,20190726,000000,14.3413,14.7917,13.8821,14.0079,6708456.5851492,0
+EQT.US,D,20190729,000000,14.0177,14.0177,12.931,13.3626,8294320.1179334,0
+EQT.US,D,20190730,000000,13.2933,14.6165,13.128,14.4393,7653648.7756726,0
+EQT.US,D,20190731,000000,14.5471,15.2469,14.459,14.7917,8171756.3774479,0
+EQT.US,D,20190801,000000,14.5868,14.5868,13.2151,13.4308,10263027.354922,0
+EQT.US,D,20190802,000000,13.4902,13.6555,12.936,13.0696,5504036.2937066,0
+EQT.US,D,20190805,000000,12.7271,12.8826,12.4322,12.7945,6454550.445195,0
+EQT.US,D,20190806,000000,12.8242,12.931,11.8552,12.2759,5962697.985572,0
+EQT.US,D,20190807,000000,12.0404,12.2166,11.5406,12.1492,9688148.4645912,0
+EQT.US,D,20190808,000000,12.3451,12.4135,11.8781,12.3748,6136767.6380058,0
+EQT.US,D,20190809,000000,12.3551,12.4135,11.8048,11.8642,5265634.2678681,0
+EQT.US,D,20190812,000000,11.8543,12.0216,11.3347,11.9473,6944169.8435436,0
+EQT.US,D,20190813,000000,12.0117,12.5946,11.697,12.0701,6429576.5345795,0
+EQT.US,D,20190814,000000,11.8048,11.8732,11.4762,11.5891,4877285.7139701,0
+EQT.US,D,20190815,000000,11.6089,11.6781,11.2556,11.5495,4626957.5242299,0
+EQT.US,D,20190816,000000,11.5198,12.261,11.3832,12.1295,4235845.4307003,0
+EQT.US,D,20190819,000000,12.2166,12.5846,12.0898,12.365,5633314.37454,0
+EQT.US,D,20190820,000000,12.2462,12.5699,11.9919,12.0601,3343316.1001611,0
+EQT.US,D,20190821,000000,11.9423,12.3254,11.5317,11.6386,4509138.7863439,0
+EQT.US,D,20190822,000000,11.688,11.8543,11.0695,11.1378,5089998.4412372,0
+EQT.US,D,20190823,000000,10.9815,11.0893,10.1223,10.156,12542784.870922,0
+EQT.US,D,20190826,000000,10.3045,10.3332,9.94619,10.0679,8489252.2211067,0
+EQT.US,D,20190827,000000,10.166,10.1957,9.61269,9.63644,5066359.3152115,0
+EQT.US,D,20190828,000000,9.73442,10.156,9.63644,9.99963,7533118.0303384,0
+EQT.US,D,20190829,000000,10.0877,10.8577,10.0877,10.5489,6866042.0015505,0
+EQT.US,D,20190830,000000,10.4015,10.544,9.71462,9.9798,6837600.2781322,0
+EQT.US,D,20190903,000000,9.82251,9.89178,9.52857,9.83239,6995671.713752,0
+EQT.US,D,20190904,000000,9.98977,10.4559,9.93139,10.3826,5696155.3459351,0
+EQT.US,D,20190905,000000,10.4797,11.0299,10.4015,10.6964,5423300.5190666,0
+EQT.US,D,20190906,000000,10.441,10.5687,9.91652,10.4797,6268168.6427024,0
+EQT.US,D,20190909,000000,10.6281,11.599,10.5885,11.5297,7438817.1662822,0
+EQT.US,D,20190910,000000,11.697,12.37,11.501,11.5891,6697589.3570917,0
+EQT.US,D,20190911,000000,11.7068,12.4035,11.4129,12.0998,6023331.1565666,0
+EQT.US,D,20190912,000000,11.8929,12.256,11.501,12.0601,6197651.396872,0
+EQT.US,D,20190913,000000,12.1879,12.4332,11.4426,11.9325,5019332.6614667,0
+EQT.US,D,20190916,000000,12.6787,12.8746,11.3832,11.9325,12212152.362273,0
+EQT.US,D,20190917,000000,11.7365,12.6787,11.5109,12.2076,8541365.4044695,0
+EQT.US,D,20190918,000000,12.0502,12.365,11.8494,12.0216,3632143.8829694,0
+EQT.US,D,20190919,000000,12.0216,12.0898,11.2605,11.2951,4580402.7436141,0
+EQT.US,D,20190920,000000,11.3931,11.5792,11.1081,11.2456,9921410.4077585,0
+EQT.US,D,20190923,000000,11.0399,11.4515,10.9518,11.2753,4720473.2803176,0
+EQT.US,D,20190924,000000,11.1378,11.3447,10.9121,11.0695,3347322.4748007,0
+EQT.US,D,20190925,000000,10.9815,11.2358,10.819,10.9616,3361087.6303401,0
+EQT.US,D,20190926,000000,10.7746,10.8824,10.441,10.6964,3923116.8192102,0
+EQT.US,D,20190927,000000,10.5192,11.0497,10.3926,11.02,4287939.4157987,0
+EQT.US,D,20190930,000000,10.9221,10.9221,10.0877,10.441,6465188.3045153,0
+EQT.US,D,20191001,000000,10.5094,10.6766,9.82251,10.0095,4808600.3867326,0
+EQT.US,D,20191002,000000,10.0293,10.3826,9.78588,9.88188,5114953.1535884,0
+EQT.US,D,20191003,000000,9.79281,9.8126,8.89073,9.49888,7588846.5500089,0
+EQT.US,D,20191004,000000,9.60775,9.71462,8.93971,9.71462,6017773.7642545,0
+EQT.US,D,20191007,000000,9.61665,9.92642,9.39081,9.58796,6722287.4189615,0
+EQT.US,D,20191008,000000,9.4395,9.61665,9.05748,9.08688,5009371.7935737,0
+EQT.US,D,20191009,000000,9.05748,9.36122,8.96911,9.15556,6369160.6071025,0
+EQT.US,D,20191010,000000,9.15556,9.35637,8.96911,9.24395,4381813.8762994,0
+EQT.US,D,20191011,000000,9.4207,9.72453,9.23414,9.47909,5474467.9353014,0
+EQT.US,D,20191014,000000,9.39081,9.46919,9.06243,9.31262,3494903.5746052,0
+EQT.US,D,20191015,000000,9.23414,9.87199,9.2096,9.45929,7666016.4996543,0
+EQT.US,D,20191016,000000,9.56816,9.78391,9.34211,9.38091,4583955.432954,0
+EQT.US,D,20191017,000000,9.45929,9.8423,9.29056,9.76412,5521132.8533284,0
+EQT.US,D,20191018,000000,9.74432,9.83239,9.47909,9.52857,4223476.6962835,0
+EQT.US,D,20191021,000000,9.4207,9.65623,9.22425,9.37111,4394544.3464338,0
+EQT.US,D,20191022,000000,9.48898,9.61269,9.08203,9.28313,6309085.196209,0
+EQT.US,D,20191023,000000,9.24395,9.6216,8.96425,9.4395,6108992.801665,0
+EQT.US,D,20191024,000000,9.55826,9.57805,8.86113,9.08688,5051296.7611759,0
+EQT.US,D,20191025,000000,9.07708,9.47909,8.93971,9.31262,6258601.844446,0
+EQT.US,D,20191028,000000,9.4108,9.85219,9.21939,9.24395,4081450.9679212,0
+EQT.US,D,20191029,000000,9.25373,10.2945,9.09677,10.1174,9366429.0027751,0
+EQT.US,D,20191030,000000,10.3045,10.4113,9.71462,9.71462,9589542.1371455,0
+EQT.US,D,20191031,000000,10.1461,10.9616,9.50878,10.539,14652812.552666,0
+EQT.US,D,20191101,000000,10.4113,10.7746,10.1363,10.3629,7911574.4259208,0
+EQT.US,D,20191104,000000,10.638,11.0794,10.638,10.9023,8579634.6183655,0
+EQT.US,D,20191105,000000,11.02,11.315,10.638,10.6667,7072373.8320083,0
+EQT.US,D,20191106,000000,10.5786,10.9665,10.4312,10.5687,5597129.6879786,0
+EQT.US,D,20191107,000000,10.7558,11.0804,10.6766,10.8834,5735141.9686567,0
+EQT.US,D,20191108,000000,10.9329,11.4595,10.7063,11.405,6467253.6335855,0
+EQT.US,D,20191111,000000,11.12,11.1298,10.3422,10.3718,6134326.4271284,0
+EQT.US,D,20191112,000000,10.4609,10.5341,10.1748,10.2838,3628847.8441108,0
+EQT.US,D,20191113,000000,10.1451,10.3519,10.0273,10.2244,3469469.9160802,0
+EQT.US,D,20191114,000000,10.2935,10.544,10.0819,10.1451,3706234.026839,0
+EQT.US,D,20191115,000000,10.155,10.2838,10.0273,10.1847,3958372.916038,0
+EQT.US,D,20191118,000000,10.0273,10.0273,9.44643,9.50581,7151236.2602217,0
+EQT.US,D,20191119,000000,9.43752,9.47612,8.7974,8.80721,6956063.6735263,0
+EQT.US,D,20191120,000000,8.7974,8.90567,8.47269,8.68913,7431888.6137214,0
+EQT.US,D,20191121,000000,8.72852,8.81709,8.49238,8.53167,4555253.0173146,0
+EQT.US,D,20191122,000000,8.55137,9.01394,8.50219,8.91547,4782924.2238159,0
+EQT.US,D,20191125,000000,8.66944,8.98434,8.49723,8.94506,6809729.4504696,0
+EQT.US,D,20191126,000000,8.85649,8.85649,8.51692,8.66944,7798549.1915128,0
+EQT.US,D,20191127,000000,8.67933,8.94506,8.5583,8.91547,7204076.9567598,0
+EQT.US,D,20191129,000000,8.73831,8.7974,8.53167,8.59075,3476273.1747052,0
+EQT.US,D,20191202,000000,8.65964,8.66944,8.24635,8.30534,8468350.3634036,0
+EQT.US,D,20191203,000000,8.21686,8.55137,8.20696,8.34472,6239864.3384396,0
+EQT.US,D,20191204,000000,8.3939,8.78265,8.32503,8.61046,6818137.2798204,0
+EQT.US,D,20191205,000000,8.69902,8.85153,8.44805,8.47269,5966159.7357649,0
+EQT.US,D,20191206,000000,8.47269,8.74822,8.38412,8.63994,6519582.039596,0
+EQT.US,D,20191209,000000,8.52188,8.94011,8.47269,8.72852,5635607.0514775,0
+EQT.US,D,20191210,000000,8.71872,9.00405,8.71872,8.94506,4759035.5203536,0
+EQT.US,D,20191211,000000,8.97456,9.03353,8.60055,8.70883,4761631.3277808,0
+EQT.US,D,20191212,000000,8.75801,9.38289,8.72852,9.30916,5789967.1594678,0
+EQT.US,D,20191213,000000,9.39763,9.5256,9.05324,9.1517,5309974.1750387,0
+EQT.US,D,20191216,000000,9.24018,9.6978,9.21068,9.57508,7560203.7500325,0
+EQT.US,D,20191217,000000,9.58499,9.74234,9.45632,9.66317,5972234.4707794,0
+EQT.US,D,20191218,000000,9.49592,10.0867,9.49592,9.97791,5955519.8555746,0
+EQT.US,D,20191219,000000,9.97791,10.5489,9.95909,10.4994,5679785.2890537,0
+EQT.US,D,20191220,000000,10.539,10.5687,10.1748,10.3718,12376898.731276,0
+EQT.US,D,20191223,000000,10.3816,10.7459,10.3422,10.7063,7685562.3536334,0
+EQT.US,D,20191224,000000,10.7359,10.8736,10.6083,10.638,2478597.9816214,0
+EQT.US,D,20191226,000000,10.7953,10.8686,10.451,10.5192,3830934.8372773,0
+EQT.US,D,20191227,000000,10.5192,10.5588,10.2541,10.2838,3690805.6953457,0
+EQT.US,D,20191230,000000,10.3222,10.6281,10.2541,10.4707,5474746.815352,0
+EQT.US,D,20191231,000000,10.3816,10.9428,10.3322,10.7261,4550548.4321136,0
+EQT.US,D,20200102,000000,10.7953,10.8736,10.1016,10.1947,9435882.2605866,0
+EQT.US,D,20200103,000000,10.3322,10.4707,9.99774,10.1748,7325569.6361816,0
+EQT.US,D,20200106,000000,10.2441,10.3272,9.99774,10.2935,8428115.8534991,0
+EQT.US,D,20200107,000000,10.155,10.3075,9.99774,10.1263,4693334.0075704,0
+EQT.US,D,20200108,000000,10.0472,10.0966,8.95486,8.98434,9692718.6619417,0
+EQT.US,D,20200109,000000,8.93516,9.02374,8.50713,8.86627,8013148.4008612,0
+EQT.US,D,20200110,000000,8.90567,9.09757,8.63994,8.69902,6666962.0628423,0
+EQT.US,D,20200113,000000,8.69902,8.95486,7.87236,8.23645,13371338.5116,0
+EQT.US,D,20200114,000000,8.18727,8.60055,8.06425,8.47269,9178704.3322129,0
+EQT.US,D,20200115,000000,8.35462,8.45794,8.03971,8.32503,9459269.7883057,0
+EQT.US,D,20200116,000000,8.36442,8.86627,8.33492,8.41361,6081617.0871357,0
+EQT.US,D,20200117,000000,8.3939,8.45299,8.09869,8.10859,6457869.7240578,0
+EQT.US,D,20200121,000000,8.09384,8.09869,7.55753,7.55753,8893705.0874902,0
+EQT.US,D,20200122,000000,7.59683,7.70509,7.26232,7.28201,7376944.1915843,0
+EQT.US,D,20200123,000000,7.21313,7.3509,6.96709,7.00639,8905876.7870886,0
+EQT.US,D,20200124,000000,6.93752,6.96709,6.36676,6.54392,11952739.351754,0
+EQT.US,D,20200127,000000,6.33727,6.68168,6.29788,6.48493,8590869.6447505,0
+EQT.US,D,20200128,000000,6.54392,6.69643,6.41605,6.57341,7441057.3006014,0
+EQT.US,D,20200129,000000,6.59311,6.64229,5.9043,5.99286,10107177.865791,0
+EQT.US,D,20200130,000000,5.93378,6.14042,5.91418,6.09124,7070685.3951805,0
+EQT.US,D,20200131,000000,5.97317,6.17002,5.67796,5.95348,12480675.454443,0
+EQT.US,D,20200203,000000,5.9043,6.03225,5.64846,5.80592,9287703.9937172,0
+EQT.US,D,20200204,000000,5.93378,5.95348,5.58938,5.62876,9084880.3934607,0
+EQT.US,D,20200205,000000,5.74683,6.0568,5.72714,5.9043,13476052.918414,0
+EQT.US,D,20200206,000000,5.8551,5.8747,5.34335,5.35324,12265592.246745,0
+EQT.US,D,20200207,000000,5.30405,5.43201,5.18598,5.21548,8811223.2812294,0
+EQT.US,D,20200210,000000,5.1072,5.27446,4.93005,5.02853,8131900.7806555,0
+EQT.US,D,20200211,000000,5.12689,5.27941,5.02853,5.04823,7588563.6282185,0
+EQT.US,D,20200212,000000,5.20558,5.33355,5.06783,5.19579,8526100.7634407,0
+EQT.US,D,20200213,000000,5.21558,5.4531,5.12651,5.35413,6613078.5974194,0
+EQT.US,D,20200214,000000,5.37392,5.47437,5.21062,5.23537,6263279.1479029,0
+EQT.US,D,20200218,000000,5.29474,5.66093,5.26506,5.62134,6920546.8844774,0
+EQT.US,D,20200219,000000,5.70051,5.87866,5.53227,5.84896,10094608.054817,0
+EQT.US,D,20200220,000000,5.83907,6.08649,5.83907,5.94794,8883377.4317044,0
+EQT.US,D,20200221,000000,5.81928,5.81928,5.4729,5.75,8794211.5981446,0
+EQT.US,D,20200224,000000,5.36403,5.65103,5.35413,5.4531,7791636.8059115,0
+EQT.US,D,20200225,000000,5.46299,5.46299,4.88403,5.10671,8481226.3361732,0
+EQT.US,D,20200226,000000,5.16609,5.32444,4.89888,4.90878,9443040.1818846,0
+EQT.US,D,20200227,000000,4.86918,5.48278,4.16652,5.32444,22052711.805805,0
+EQT.US,D,20200228,000000,5.09682,5.88855,5.07702,5.80938,20000616.402391,0
+EQT.US,D,20200302,000000,5.99741,6.037,5.68073,6.01721,17436340.608712,0
+EQT.US,D,20200303,000000,6.00731,6.14429,5.68567,6.08649,11296458.810142,0
+EQT.US,D,20200304,000000,6.07659,6.27452,5.78166,6.0469,10626511.12518,0
+EQT.US,D,20200305,000000,5.79948,6.3339,5.79948,6.28442,11332026.120939,0
+EQT.US,D,20200306,000000,6.01721,6.85843,5.95783,6.32402,18679755.606356,0
+EQT.US,D,20200309,000000,4.86918,7.83821,4.8494,6.98709,26741601.920396,0
+EQT.US,D,20200310,000000,7.18997,7.64027,5.94794,6.98709,20915710.766587,0
+EQT.US,D,20200311,000000,6.63081,7.38296,6.61101,6.80894,16773630.669412,0
+EQT.US,D,20200312,000000,6.23494,7.24441,5.98752,6.86833,15258653.19122,0
+EQT.US,D,20200313,000000,7.03657,9.43159,6.81885,9.43159,21789141.865837,0
+EQT.US,D,20200316,000000,8.38252,10.2034,7.79862,8.60026,18208373.548705,0
+EQT.US,D,20200317,000000,8.69922,9.48107,8.42212,9.31282,14884600.271219,0
+EQT.US,D,20200318,000000,8.95654,9.53549,8.12027,8.60026,12267845.516719,0
+EQT.US,D,20200319,000000,8.83778,9.02581,6.9574,7.99656,12113222.695637,0
+EQT.US,D,20200320,000000,7.98666,8.145,7.16523,7.37306,9611253.3532565,0
+EQT.US,D,20200323,000000,7.37306,7.44234,5.94794,5.99741,9068347.6565498,0
+EQT.US,D,20200324,000000,6.38339,7.22461,5.57186,7.17514,11474391.35545,0
+EQT.US,D,20200325,000000,7.17514,8.02625,6.77925,7.65017,11193201.450548,0
+EQT.US,D,20200326,000000,7.66006,8.17113,6.61101,6.88812,6968997.241089,0
+EQT.US,D,20200327,000000,6.70998,7.30379,6.58133,6.82874,6657028.4766932,0
+EQT.US,D,20200330,000000,6.6605,7.40275,6.43287,6.90792,9287122.9936118,0
+EQT.US,D,20200331,000000,6.91781,7.25925,6.56648,6.99698,9855496.7036324,0
+EQT.US,D,20200401,000000,6.80894,7.60564,6.76937,7.22461,8779521.8946114,0
+EQT.US,D,20200402,000000,7.44234,7.8481,6.3735,7.80852,14831923.265144,0
+EQT.US,D,20200403,000000,7.92728,8.84768,7.59079,8.67943,9118356.1038786,0
+EQT.US,D,20200406,000000,8.7586,9.87199,8.37758,9.6592,9218875.1847147,0
+EQT.US,D,20200407,000000,9.74827,11.0646,9.45632,10.639,10805963.364678,0
+EQT.US,D,20200408,000000,10.7182,10.9941,10.0848,10.7281,6623163.7488134,0
+EQT.US,D,20200409,000000,10.7082,11.6287,10.441,10.7082,12010945.45796,0
+EQT.US,D,20200413,000000,11.2723,12.3808,11.1041,12.3017,11057006.942374,0
+EQT.US,D,20200414,000000,12.371,12.9548,12.0244,12.7271,9186935.3354446,0
+EQT.US,D,20200415,000000,12.5392,13.0934,11.9156,12.9153,9111369.9565249,0
+EQT.US,D,20200416,000000,12.9251,13.4101,12.5045,12.6777,9267572.087458,0
+EQT.US,D,20200417,000000,12.9053,13.3408,12.3907,13.2319,7783274.4461344,0
+EQT.US,D,20200420,000000,12.8954,15.5725,12.8856,15.3993,13366462.152455,0
+EQT.US,D,20200421,000000,15.5774,16.9827,15.3251,15.4092,11807382.21931,0
+EQT.US,D,20200422,000000,15.7161,16.0129,13.9841,14.1029,7579127.1760725,0
+EQT.US,D,20200423,000000,13.7268,14.0435,12.2225,12.371,17631822.388507,0
+EQT.US,D,20200424,000000,12.5095,13.4992,12.262,13.2518,26105966.586004,0
+EQT.US,D,20200427,000000,13.2518,13.8455,12.6877,13.6475,8706540.1978992,0
+EQT.US,D,20200428,000000,13.7565,14.0138,13.034,13.2518,9255424.6382987,0
+EQT.US,D,20200429,000000,13.4892,14.2018,13.3606,13.9445,6983174.6540946,0
+EQT.US,D,20200430,000000,14.3602,14.9837,13.5684,14.4393,10404660.024082,0
+EQT.US,D,20200501,000000,14.1326,14.3799,13.7565,14.2217,6511273.232872,0
+EQT.US,D,20200504,000000,14.083,14.756,13.7268,14.6472,6682600.5648085,0
+EQT.US,D,20200505,000000,15.142,15.2608,13.9544,14.182,6924720.9913213,0
+EQT.US,D,20200506,000000,14.2612,14.3799,13.4298,13.4892,6366399.0883408,0
+EQT.US,D,20200507,000000,13.4992,14.3205,13.1924,13.4793,6960261.0203744,0
+EQT.US,D,20200508,000000,13.4595,13.9198,13.321,13.8455,4645744.5415496,0
+EQT.US,D,20200511,000000,13.7466,14.2117,13.0142,13.034,6503575.7393022,0
+EQT.US,D,20200512,000000,13.1033,13.321,12.5045,12.5292,7185289.9394402,0
+EQT.US,D,20200513,000000,12.5292,12.5986,11.7672,12.3116,9238217.9412656,0
+EQT.US,D,20200514,000000,12.1432,12.9944,11.8167,12.4105,6720278.6742494,0
+EQT.US,D,20200515,000000,12.4006,13.2319,12.1929,12.6084,5590617.4346238,0
+EQT.US,D,20200518,000000,12.9548,13.1824,12.4402,12.7471,7452166.0226158,0
+EQT.US,D,20200519,000000,12.935,13.2221,12.5986,12.6677,4732984.4860646,0
+EQT.US,D,20200520,000000,12.8954,13.5684,12.7865,13.1924,7258748.5614561,0
+EQT.US,D,20200521,000000,13.3903,13.5585,12.7767,13.034,4033994.8793159,0
+EQT.US,D,20200522,000000,12.9746,13.7069,12.7271,13.5981,6859112.4385547,0
+EQT.US,D,20200526,000000,13.2022,14.8896,12.9647,14.5977,12883285.287448,0
+EQT.US,D,20200527,000000,14.6669,14.7956,13.4992,14.0236,6997855.2637133,0
+EQT.US,D,20200528,000000,13.9148,14.7608,13.0983,13.2319,6138337.8539427,0
+EQT.US,D,20200529,000000,13.2418,13.5684,12.841,13.2022,6050928.1563535,0
+EQT.US,D,20200601,000000,12.6877,13.0835,12.4204,12.7371,7295796.1594784,0
+EQT.US,D,20200602,000000,12.7767,13.3507,12.6727,13.2518,4439483.4415393,0
+EQT.US,D,20200603,000000,13.4695,13.8357,13.0637,13.7268,7189927.8359333,0
+EQT.US,D,20200604,000000,13.7169,14.1771,13.5288,14.1523,5321316.3075302,0
+EQT.US,D,20200605,000000,14.2117,14.954,13.8951,14.8748,6750021.8379037,0
+EQT.US,D,20200608,000000,14.9837,16.7254,14.7561,16.7156,9968805.8702658,0
+EQT.US,D,20200609,000000,16.5276,16.5276,15.8446,16.0624,7350104.007587,0
+EQT.US,D,20200610,000000,15.9239,16.0327,14.9935,15.0134,5894279.4131656,0
+EQT.US,D,20200611,000000,14.3899,15.236,14.2711,14.5184,7141657.3367455,0
+EQT.US,D,20200612,000000,15.0332,15.0332,14.1523,14.6571,5395025.5174178,0
+EQT.US,D,20200615,000000,14.0236,14.4046,13.4992,14.2414,6768601.7160554,0
+EQT.US,D,20200616,000000,14.6472,14.6472,13.7861,13.9345,5343569.1167828,0
+EQT.US,D,20200617,000000,14.0039,14.2117,13.6625,13.8752,4608541.3365425,0
+EQT.US,D,20200618,000000,13.806,14.0682,13.4793,13.5387,4729938.0246426,0
+EQT.US,D,20200619,000000,13.6674,13.7663,12.7767,12.7865,14729377.251767,0
+EQT.US,D,20200622,000000,12.7965,12.9004,11.9403,12.2225,5817021.555678,0
+EQT.US,D,20200623,000000,12.2917,12.6084,11.9652,12.1235,5512617.9178714,0
+EQT.US,D,20200624,000000,12.0344,12.4798,11.8365,11.8662,5396624.0255336,0
+EQT.US,D,20200625,000000,11.688,12.054,10.9557,11.2625,7088671.1375723,0
+EQT.US,D,20200626,000000,11.2526,11.2526,10.4063,10.54,7214528.8960464,0
+EQT.US,D,20200629,000000,10.6885,11.0943,10.441,10.9458,5817110.473955,0
+EQT.US,D,20200630,000000,11.0744,11.8662,10.9557,11.7771,8965879.4466647,0
+EQT.US,D,20200701,000000,11.6287,11.8068,11.1784,11.3219,4992365.1626637,0
+EQT.US,D,20200702,000000,11.8365,12.6877,11.7776,12.5392,5231779.6443379,0
+EQT.US,D,20200706,000000,13.0043,13.6031,12.9845,13.4595,7208353.1175352,0
+EQT.US,D,20200707,000000,13.2221,14.6075,13.2221,13.9248,6736311.2458523,0
+EQT.US,D,20200708,000000,13.9544,14.0435,13.0291,13.1725,4173156.0245501,0
+EQT.US,D,20200709,000000,13.3507,13.796,13.0241,13.034,5472849.2184862,0
+EQT.US,D,20200710,000000,13.034,13.1924,12.5442,12.8856,4742855.4252458,0
+EQT.US,D,20200713,000000,13.0043,13.2022,12.3511,12.361,4172461.8557286,0
+EQT.US,D,20200714,000000,12.262,12.6332,12.0641,12.4798,4119730.2861668,0
+EQT.US,D,20200715,000000,12.7174,12.7668,12.2273,12.6183,4029070.0192924,0
+EQT.US,D,20200716,000000,12.5986,12.9894,12.4649,12.5292,2725904.9708138,0
+EQT.US,D,20200717,000000,12.6677,12.7915,12.3116,12.3511,3802670.9504131,0
+EQT.US,D,20200720,000000,12.3116,12.5787,12.1432,12.2423,4331892.3263775,0
+EQT.US,D,20200721,000000,12.4798,13.3606,12.262,13.2221,4540134.8893557,0
+EQT.US,D,20200722,000000,12.935,12.9944,12.3808,12.8954,4577318.8960984,0
+EQT.US,D,20200723,000000,13.133,14.3949,12.9944,14.083,7053275.6007192,0
+EQT.US,D,20200724,000000,13.8951,14.5878,13.8554,14.0236,5363597.9586755,0
+EQT.US,D,20200727,000000,13.1231,14.2809,12.9746,13.2715,5285097.26618,0
+EQT.US,D,20200728,000000,13.4001,14.1326,13.3903,13.6772,3991485.8803033,0
+EQT.US,D,20200729,000000,13.806,14.3403,13.3457,14.3403,4524607.5352358,0
+EQT.US,D,20200730,000000,14.0533,14.3849,13.8661,14.093,3634686.1373435,0
+EQT.US,D,20200731,000000,13.9742,14.37,13.608,14.37,5108983.5038102,0
+EQT.US,D,20200803,000000,14.8451,16.0327,14.7956,15.5279,6806825.4603778,0
+EQT.US,D,20200804,000000,15.429,15.9535,15.1519,15.8149,6267261.2721032,0
+EQT.US,D,20200805,000000,16.0624,16.6859,15.7452,16.191,6227831.0684314,0
+EQT.US,D,20200806,000000,16.3494,16.968,16.0772,16.1712,4702177.3343914,0
+EQT.US,D,20200807,000000,16.1415,17.0619,16.102,16.9927,4438777.1474981,0
+EQT.US,D,20200810,000000,16.9927,17.7795,16.8543,16.9827,7172379.6118817,0
+EQT.US,D,20200811,000000,17.0521,17.2302,16.0426,16.0624,3961798.2905722,0
+EQT.US,D,20200812,000000,16.2009,16.5176,15.8595,16.2009,2728284.5451584,0
+EQT.US,D,20200813,000000,16.2109,16.4187,15.6071,15.8249,3228139.6497108,0
+EQT.US,D,20200814,000000,16.0327,17.3589,15.9993,16.7848,5675481.8465342,0
+EQT.US,D,20200817,000000,16.8245,17.0421,16.0752,16.9333,4444573.0024622,0
+EQT.US,D,20200818,000000,17.2006,17.4578,16.295,16.3594,4315345.443377,0
+EQT.US,D,20200819,000000,16.3988,16.953,16.2611,16.4582,2580936.8558308,0
+EQT.US,D,20200820,000000,16.4088,16.4484,15.6665,15.6962,3069834.8036139,0
+EQT.US,D,20200821,000000,15.7853,16.0178,15.5379,15.8743,3220849.3614324,0
+EQT.US,D,20200824,000000,16.102,16.5112,15.6071,16.2109,3045760.1801179,0
+EQT.US,D,20200825,000000,16.2406,16.4187,15.9585,16.2009,1836652.4808688,0
+EQT.US,D,20200826,000000,16.0821,16.2109,15.3771,15.5181,3340737.4701283,0
+EQT.US,D,20200827,000000,15.6962,16.0921,15.4092,15.9832,3540711.6437811,0
+EQT.US,D,20200828,000000,16.003,16.1614,15.7605,15.8546,2542232.1444647,0
+EQT.US,D,20200831,000000,15.7853,15.9239,14.9144,15.7061,4997340.5444354,0
+EQT.US,D,20200901,000000,15.4587,15.5676,15.1519,15.4388,2405390.957912,0
+EQT.US,D,20200902,000000,15.33,15.4191,14.8649,14.9045,3741547.71846,0
+EQT.US,D,20200903,000000,14.8748,15.6714,14.8649,15.132,3221758.7529016,0
+EQT.US,D,20200904,000000,15.2805,15.4685,14.6472,15.2014,3309874.7445319,0
+EQT.US,D,20200908,000000,14.9144,14.9144,14.182,14.3502,5277408.866525,0
+EQT.US,D,20200909,000000,14.5481,14.7016,14.2217,14.6175,3922985.4626646,0
+EQT.US,D,20200910,000000,14.7066,14.7066,13.7861,13.9248,4157085.0564186,0
+EQT.US,D,20200911,000000,14.0138,14.083,13.5041,13.8851,4261690.3362564,0
+EQT.US,D,20200914,000000,14.0039,14.2414,13.5387,14.083,4539957.0528017,0
+EQT.US,D,20200915,000000,14.2217,14.756,14.0351,14.1029,4553081.592573,0
+EQT.US,D,20200916,000000,14.1523,14.8154,14.0236,14.6075,4639644.5456609,0
+EQT.US,D,20200917,000000,14.3502,14.4987,13.509,14.4294,6325734.1331409,0
+EQT.US,D,20200918,000000,14.5087,15.2459,14.37,14.9837,7028845.3041152,0
+EQT.US,D,20200921,000000,14.6966,15.4587,14.5284,15.2905,4489397.9184164,0
+EQT.US,D,20200922,000000,15.2311,15.4587,14.5581,14.5581,4079902.9815534,0
+EQT.US,D,20200923,000000,14.7461,15.0628,14.2315,14.2414,3461170.2032709,0
+EQT.US,D,20200924,000000,14.182,14.7461,14.093,14.3305,3819332.0125646,0
+EQT.US,D,20200925,000000,14.1029,14.3008,13.5981,13.7268,3608033.8942497,0
+EQT.US,D,20200928,000000,13.8257,13.989,13.0983,13.8455,3640500.1801368,0
+EQT.US,D,20200929,000000,13.5882,13.6377,12.6183,12.7074,6780566.2764858,0
+EQT.US,D,20200930,000000,12.5986,13.034,12.4451,12.7965,4521634.8355664,0
+EQT.US,D,20201001,000000,12.6777,12.945,12.3313,12.549,2946494.0386396,0
+EQT.US,D,20201002,000000,12.1631,12.94,12.1432,12.5986,2610335.4611617,0
+EQT.US,D,20201005,000000,12.9053,13.5882,12.8559,13.5486,4485034.860234,0
+EQT.US,D,20201006,000000,13.7366,14.093,13.2616,13.321,3151751.7767288,0
+EQT.US,D,20201007,000000,13.5288,14.0633,13.3656,13.9841,3578986.9202869,0
+EQT.US,D,20201008,000000,14.1226,14.3552,13.7416,14.3502,3084422.4532156,0
+EQT.US,D,20201009,000000,14.756,15.0826,14.2364,14.5384,4232131.0717658,0
+EQT.US,D,20201012,000000,14.6075,15.3696,14.4393,15.241,3995924.7211082,0
+EQT.US,D,20201013,000000,15.4388,15.4785,15.0134,15.0925,2836444.5352059,0
+EQT.US,D,20201014,000000,14.9243,15.1767,14.6769,14.6966,3198577.3539154,0
+EQT.US,D,20201015,000000,14.8253,15.2064,14.5481,14.9441,3154419.3250386,0
+EQT.US,D,20201016,000000,15.0134,15.147,14.5284,14.5581,3580087.2839646,0
+EQT.US,D,20201019,000000,14.6867,14.7016,14.192,14.5087,2405024.1700194,0
+EQT.US,D,20201020,000000,14.6274,15.1617,14.5284,14.8748,4148994.5036472,0
+EQT.US,D,20201021,000000,15.3202,15.7358,14.479,14.6769,4985361.8379154,0
+EQT.US,D,20201022,000000,14.6867,16.6958,14.5953,15.6368,11631551.378731,0
+EQT.US,D,20201023,000000,15.6071,16.0624,15.2608,15.9832,6630626.821471,0
+EQT.US,D,20201026,000000,15.9139,15.9139,15.2954,15.4685,3426009.0873298,0
+EQT.US,D,20201027,000000,15.4388,16.1515,15.0232,15.9931,5540872.710821,0
+EQT.US,D,20201028,000000,15.2014,16.3565,15.2014,15.617,22237127.301853,0
+EQT.US,D,20201029,000000,15.5973,15.8546,15.0182,15.4092,13563918.322172,0
+EQT.US,D,20201030,000000,15.3499,15.4587,14.5977,14.9837,6646096.5807979,0
+EQT.US,D,20201102,000000,14.9738,15.5873,14.469,15.3102,5710950.1347047,0
+EQT.US,D,20201103,000000,15.3993,15.7259,14.4987,14.7066,5924897.6135001,0
+EQT.US,D,20201104,000000,14.5384,14.6768,13.6475,14.0533,6751368.7477131,0
+EQT.US,D,20201105,000000,14.1523,14.7956,13.9445,14.1127,4926534.3142047,0
+EQT.US,D,20201106,000000,14.1623,14.3602,13.6278,14.0039,6016285.3935499,0
+EQT.US,D,20201109,000000,14.5481,14.6472,12.8856,13.3507,11428667.152375,0
+EQT.US,D,20201110,000000,13.5585,13.9742,13.1033,13.9642,6175750.2189875,0
+EQT.US,D,20201111,000000,14.1523,14.5778,14.0236,14.5384,4512169.0808064,0
+EQT.US,D,20201112,000000,14.3602,14.8154,14.1276,14.37,4471793.1100067,0
+EQT.US,D,20201113,000000,14.5778,15.1717,14.3799,15.0728,4209374.0554654,0
+EQT.US,D,20201116,000000,14.8154,14.8451,13.8207,14.4987,6062372.3427765,0
+EQT.US,D,20201117,000000,14.3205,14.5184,14.0732,14.2809,3919695.4864159,0
+EQT.US,D,20201118,000000,14.459,14.7363,14.1523,14.2513,5195404.9960029,0
+EQT.US,D,20201119,000000,13.9148,14.8476,13.5684,14.8352,6130415.0333755,0
+EQT.US,D,20201120,000000,14.8748,15.4191,14.2513,14.5681,5958460.2213252,0
+EQT.US,D,20201123,000000,14.7857,15.3597,14.5878,15.2508,5091064.4501261,0
+EQT.US,D,20201124,000000,15.5873,15.8348,14.9837,15.8051,5735668.4052739,0
+EQT.US,D,20201125,000000,15.7655,15.7655,14.9676,15.241,3973319.2700526,0
+EQT.US,D,20201127,000000,15.0431,15.4785,14.9341,15.0925,1455657.872652,0
+EQT.US,D,20201130,000000,15.3894,15.7061,14.6916,14.7263,5402724.0214224,0
+EQT.US,D,20201201,000000,14.9144,15.2211,14.182,14.3305,4308634.1343339,0
+EQT.US,D,20201202,000000,14.3799,14.954,14.0336,14.3403,4182633.9045297,0
+EQT.US,D,20201203,000000,14.2513,14.2711,13.3111,13.3507,7798736.1219816,0
+EQT.US,D,20201204,000000,13.5783,14.192,13.4992,14.093,5507063.5568642,0
+EQT.US,D,20201207,000000,13.7466,14.182,13.3606,13.7366,6383519.8984019,0
+EQT.US,D,20201208,000000,13.4497,13.7861,13.0934,13.2518,8901802.7133064,0
+EQT.US,D,20201209,000000,13.4497,14.0484,13.1924,13.8257,6974000.9150398,0
+EQT.US,D,20201210,000000,13.8752,14.6719,13.7169,14.5087,8135084.6612328,0
+EQT.US,D,20201211,000000,14.5581,14.5581,13.2715,13.806,7510370.1079526,0
+EQT.US,D,20201214,000000,14.0336,14.3107,13.702,13.7366,4050285.111835,0
+EQT.US,D,20201215,000000,14.083,14.2513,13.7069,14.1226,4973387.1731354,0
+EQT.US,D,20201216,000000,14.1226,14.1276,13.3952,13.4695,5901836.456275,0
+EQT.US,D,20201217,000000,13.5783,13.8655,13.133,13.3704,6691018.4985089,0
+EQT.US,D,20201218,000000,13.4398,13.6575,13.1181,13.3804,10557935.935354,0
+EQT.US,D,20201221,000000,13.0835,13.4398,12.7865,13.3111,5812123.9773986,0
+EQT.US,D,20201222,000000,13.4595,13.5981,13.0736,13.1428,3763572.1694102,0
+EQT.US,D,20201223,000000,13.0439,14.088,13.0439,14.0435,5878362.0311488,0
+EQT.US,D,20201224,000000,14.083,14.1226,13.7069,13.7663,1484831.1509856,0
+EQT.US,D,20201228,000000,13.3804,13.4497,12.4402,12.4798,10410966.148704,0
+EQT.US,D,20201229,000000,12.5689,12.6777,12.1432,12.3313,4897402.4637048,0
+EQT.US,D,20201230,000000,12.3313,12.9548,12.2225,12.8459,3893804.1008513,0
+EQT.US,D,20201231,000000,12.7865,12.8262,12.4006,12.5787,4598177.3050981,0
+EQT.US,D,20210104,000000,12.836,13.4029,12.7965,13.2715,5394528.3834146,0
+EQT.US,D,20210105,000000,13.608,14.5234,13.5041,13.8951,10509178.406513,0
+EQT.US,D,20210106,000000,14.0236,14.8154,13.7466,14.8055,6555970.8340205,0
+EQT.US,D,20210107,000000,14.8055,15.2905,14.5432,14.7857,4947229.0327398,0
+EQT.US,D,20210108,000000,14.9341,14.9738,14.2018,14.37,4881135.4711899,0
+EQT.US,D,20210111,000000,14.093,15.1123,13.9742,15.0628,4244315.9070189,0
+EQT.US,D,20210112,000000,15.4982,16.3394,15.3597,16.3097,8791271.232394,0
+EQT.US,D,20210113,000000,16.389,17.4034,16.0525,17.0124,9750750.9733344,0
+EQT.US,D,20210114,000000,17.2698,17.9922,17.1807,17.7151,8966505.9163436,0
+EQT.US,D,20210115,000000,17.923,18.4673,17.6261,18.3089,7793308.065345,0
+EQT.US,D,20210119,000000,18.111,18.4277,16.28,16.8542,7900425.2865079,0
+EQT.US,D,20210120,000000,16.9729,17.0521,15.7161,16.0129,6422706.5872468,0
+EQT.US,D,20210121,000000,15.8645,16.3691,15.3202,15.8249,4927112.2830053,0
+EQT.US,D,20210122,000000,15.4488,16.2703,15.1914,16.2207,3391348.1366969,0
+EQT.US,D,20210125,000000,16.5176,16.9333,16.0921,16.3,4527391.2835666,0
+EQT.US,D,20210126,000000,16.5078,16.7057,15.7853,15.8051,4687024.8516437,0
+EQT.US,D,20210127,000000,15.5676,17.0521,15.241,16.389,9318643.512371,0
+EQT.US,D,20210128,000000,16.676,16.7156,15.6567,16.2703,6036810.3590108,0
+EQT.US,D,20210129,000000,16.3,17.0323,16.0624,16.1415,6202858.168251,0
+EQT.US,D,20210201,000000,16.8047,17.3786,16.7057,16.8343,5453412.4914834,0
+EQT.US,D,20210202,000000,17.4183,17.4777,16.3315,16.3988,5619940.2573322,0
+EQT.US,D,20210203,000000,16.389,17.2797,16.389,17.0818,4838884.1330936,0
+EQT.US,D,20210204,000000,17.2104,17.2154,16.7254,16.8145,3153593.7996715,0
+EQT.US,D,20210205,000000,17.1312,17.1609,16.3594,16.577,4133223.6347005,0
+EQT.US,D,20210208,000000,16.7848,16.9233,16.4582,16.9036,4527289.2296351,0
+EQT.US,D,20210209,000000,16.775,16.9333,16.1712,16.28,4857000.2215961,0
+EQT.US,D,20210210,000000,16.3594,16.7304,15.8051,16.5968,5216746.3929162,0
+EQT.US,D,20210211,000000,16.5968,16.8343,16.3348,16.6562,6384899.1421302,0
+EQT.US,D,20210212,000000,16.676,17.5766,16.5423,17.4777,6518623.1368134,0
+EQT.US,D,20210216,000000,18.0616,18.3832,17.4974,17.6756,7637971.8771777,0
+EQT.US,D,20210217,000000,17.8734,19.4867,17.0026,18.972,9444469.9473612,0
+EQT.US,D,20210218,000000,18.8631,19.1502,17.8294,18.111,7630435.0427676,0
+EQT.US,D,20210219,000000,18.3683,18.774,17.8438,18.1901,5432171.1276316,0
+EQT.US,D,20210222,000000,18.3189,18.4326,17.5024,17.5074,6322109.7029185,0
+EQT.US,D,20210223,000000,17.6162,17.7201,16.1712,17.4677,6950118.2741875,0
+EQT.US,D,20210224,000000,17.6657,18.7593,17.438,18.4179,5166163.0080917,0
+EQT.US,D,20210225,000000,18.4079,18.8928,17.5865,17.9625,4991652.8060128,0
+EQT.US,D,20210226,000000,17.9031,18.1297,16.9233,17.6063,5001597.5069465,0
+EQT.US,D,20210301,000000,17.9031,18.3386,17.4034,18.2495,6853576.265377,0
+EQT.US,D,20210302,000000,18.3288,19.2194,18.1507,18.2495,4234035.7416765,0
+EQT.US,D,20210303,000000,18.497,18.8532,18.0219,18.2298,4952462.075428,0
+EQT.US,D,20210304,000000,18.21,18.9215,17.6261,18.121,7968201.222276,0
+EQT.US,D,20210305,000000,18.4277,18.5564,16.8145,17.7943,7384419.3894615,0
+EQT.US,D,20210308,000000,17.8636,18.0616,17.0916,17.1906,6468386.3311822,0
+EQT.US,D,20210309,000000,16.9433,17.6854,16.7156,17.537,6509603.9943084,0
+EQT.US,D,20210310,000000,17.6756,18.9522,17.5766,18.5761,7842533.4255755,0
+EQT.US,D,20210311,000000,18.5761,19.4253,18.1704,19.2393,4943922.8895318,0
+EQT.US,D,20210312,000000,19.2887,19.4669,18.3832,18.5564,3754926.8878425,0
+EQT.US,D,20210315,000000,18.4871,18.8334,18.2892,18.4871,2921983.9176734,0
+EQT.US,D,20210316,000000,18.2991,18.6752,18.1407,18.4476,2769782.0987701,0
+EQT.US,D,20210317,000000,18.2001,18.794,18.1604,18.6553,3153557.4240128,0
+EQT.US,D,20210318,000000,18.4871,18.6455,17.2797,17.4183,5629270.6138067,0
+EQT.US,D,20210319,000000,17.4183,18.4277,16.9333,18.2792,8126181.7187489,0
+EQT.US,D,20210322,000000,18.121,18.5366,17.8834,18.2792,3172540.4657158,0
+EQT.US,D,20210323,000000,18.1704,18.5464,17.636,17.7547,5162569.9013532,0
+EQT.US,D,20210324,000000,18.0022,18.2595,17.3489,17.3589,4423191.1881503,0
+EQT.US,D,20210325,000000,17.1807,18.4673,16.9333,18.398,7671893.1894157,0
+EQT.US,D,20210326,000000,18.794,19.645,18.4179,19.5064,6673121.6743941,0
+EQT.US,D,20210329,000000,19.3481,20.1498,19.0314,19.071,5916296.7910711,0
+EQT.US,D,20210330,000000,18.9126,19.17,17.9428,18.0417,5380811.7287534,0
+EQT.US,D,20210331,000000,17.9625,18.6008,17.7102,18.3882,6724751.8698431,0
+EQT.US,D,20210401,000000,18.5069,18.8334,18.1704,18.7643,4380989.3613673,0
+EQT.US,D,20210405,000000,18.5861,18.5959,17.7646,17.9131,4636893.1312489,0
+EQT.US,D,20210406,000000,17.9725,18.5167,17.9527,18.2595,3394995.8069236,0
+EQT.US,D,20210407,000000,18.3189,18.3905,17.6558,17.8734,3995276.0218601,0
+EQT.US,D,20210408,000000,17.6162,17.7745,16.9433,17.537,4860584.2344199,0
+EQT.US,D,20210409,000000,17.3489,17.4966,16.8689,17.0124,3785762.3316948,0
+EQT.US,D,20210412,000000,17.2995,17.6558,16.5869,16.6265,4262757.3555802,0
+EQT.US,D,20210413,000000,16.6463,16.8145,16.3791,16.6958,3490476.8590199,0
+EQT.US,D,20210414,000000,16.8245,17.9131,16.8245,17.438,4345887.8610893,0
+EQT.US,D,20210415,000000,17.438,17.6508,16.9136,17.4875,3412646.0849067,0
+EQT.US,D,20210416,000000,17.6756,17.6756,17.1312,17.3687,2496701.9449043,0
+EQT.US,D,20210419,000000,17.3489,17.5568,16.9778,17.3391,2862695.6356182,0
+EQT.US,D,20210420,000000,17.3391,17.5172,17.0818,17.2006,5046355.734193,0
+EQT.US,D,20210421,000000,16.9233,17.5568,16.8542,17.2006,3145581.0503925,0
+EQT.US,D,20210422,000000,17.1709,17.725,16.9036,17.5469,3147515.0229171,0
+EQT.US,D,20210423,000000,17.5964,17.7943,17.4875,17.537,3456852.6146619,0
+EQT.US,D,20210426,000000,17.3687,18.4376,17.2896,18.1307,4449526.1546648,0
+EQT.US,D,20210427,000000,18.3386,18.7643,18.0763,18.4476,3248425.1420848,0
+EQT.US,D,20210428,000000,18.5662,19.5361,18.488,19.3382,4194299.3762103,0
+EQT.US,D,20210429,000000,19.3976,19.6647,18.5959,19.1304,3071949.6439973,0
+EQT.US,D,20210430,000000,18.9522,19.5758,18.7643,18.9028,3628853.9067206,0
+EQT.US,D,20210503,000000,19.1007,19.7044,18.9126,19.5461,2839485.9444531,0
+EQT.US,D,20210504,000000,19.5461,19.7341,18.9572,19.7044,3089812.1133233,0
+EQT.US,D,20210505,000000,19.8529,20.0359,19.5856,19.9717,3678437.971364,0
+EQT.US,D,20210506,000000,19.5856,19.7538,17.5965,18.2198,19505320.380404,0
+EQT.US,D,20210507,000000,18.4772,20.4862,18.4574,20.4762,9984776.8053358,0
+EQT.US,D,20210510,000000,20.7435,21.3077,20.4466,20.7337,5031412.4114834,0
+EQT.US,D,20210511,000000,20.3674,21.0207,20.1102,20.7138,3945973.8685723,0
+EQT.US,D,20210512,000000,21.0009,21.565,20.5753,20.6544,4397255.3434473,0
+EQT.US,D,20210513,000000,20.3477,20.615,19.6153,19.932,3996426.9072862,0
+EQT.US,D,20210514,000000,20.2586,21.1988,20.1398,21.1691,3589561.1222043,0
+EQT.US,D,20210517,000000,21.4265,22.9208,21.3769,22.8911,5495394.0434438,0
+EQT.US,D,20210518,000000,22.7625,22.9208,22.2775,22.4854,3259949.1528701,0
+EQT.US,D,20210519,000000,21.753,22.5051,21.7046,22.129,4313974.2831284,0
+EQT.US,D,20210520,000000,22.2578,22.3863,21.6936,21.7827,3348092.4262445,0
+EQT.US,D,20210521,000000,22.0301,22.3766,21.7134,22.1489,4186972.7122729,0
+EQT.US,D,20210524,000000,22.139,22.3469,21.1196,21.1789,4322789.3177703,0
+EQT.US,D,20210525,000000,21.0701,21.2582,20.3872,20.4071,3746613.0289436,0
+EQT.US,D,20210526,000000,20.5853,21.0404,20.3477,21.0107,2921807.0915544,0
+EQT.US,D,20210527,000000,20.7832,21.2236,20.5356,20.5456,3635986.5671444,0
+EQT.US,D,20210528,000000,20.7435,20.7435,20.1646,20.6644,3520984.9219432,0
+EQT.US,D,20210601,000000,21.1889,21.9608,21.0801,21.5451,5326360.3988796,0
+EQT.US,D,20210602,000000,21.5254,21.763,21.1492,21.5056,3949433.5978953,0
+EQT.US,D,20210603,000000,21.466,21.466,20.9118,21.1889,3154499.1494009,0
+EQT.US,D,20210604,000000,21.3671,21.4462,20.7485,21.2285,3195460.1620458,0
+EQT.US,D,20210607,000000,21.1889,21.8223,21.0701,21.6145,3573443.6740643,0
+EQT.US,D,20210608,000000,21.5353,22.2676,21.2383,22.2676,3835448.4502698,0
+EQT.US,D,20210609,000000,22.4656,22.6041,22.1587,22.1687,3017571.0654412,0
+EQT.US,D,20210610,000000,22.4557,22.7625,22.1192,22.2972,3345911.9075883,0
+EQT.US,D,20210611,000000,22.6338,22.9405,22.5051,22.7823,3225319.5257212,0
+EQT.US,D,20210614,000000,22.7723,22.9999,22.0054,22.1687,4718956.6174339,0
+EQT.US,D,20210615,000000,22.2875,22.5151,21.3274,21.6243,4136904.649281,0
+EQT.US,D,20210616,000000,21.5451,21.6342,20.7435,21.0603,3813606.8880482,0
+EQT.US,D,20210617,000000,21.0354,21.0504,20.0805,20.2784,7408951.739997,0
+EQT.US,D,20210618,000000,19.5164,19.8296,19.071,19.1403,8333422.9406761,0
+EQT.US,D,20210621,000000,19.1897,20.219,19.1897,20.1992,4154434.6855032,0
+EQT.US,D,20210622,000000,20.1893,20.214,19.7588,20.1398,3814607.2186644,0
+EQT.US,D,20210623,000000,20.5059,20.7832,20.2586,20.4565,3328844.6505805,0
+EQT.US,D,20210624,000000,20.4565,21.3769,20.2487,21.1789,3443963.5062377,0
+EQT.US,D,20210625,000000,21.3175,21.8124,21.2285,21.8025,3825174.347537,0
+EQT.US,D,20210628,000000,21.9114,21.9708,20.4565,21.1492,5531111.909051,0
+EQT.US,D,20210629,000000,21.4363,21.6837,20.8821,20.9415,3858860.228428,0
+EQT.US,D,20210630,000000,21.2977,22.1637,21.1492,22.0301,5936809.6313124,0
+EQT.US,D,20210701,000000,22.5547,22.6932,21.5154,21.9114,4560504.2478321,0
+EQT.US,D,20210702,000000,21.5451,21.7827,21.0504,21.3868,2917764.3412561,0
+EQT.US,D,20210706,000000,21.268,21.268,20.214,20.4665,3926841.2824943,0
+EQT.US,D,20210707,000000,20.3971,20.704,19.5559,20.3377,2564500.1102417,0
+EQT.US,D,20210708,000000,19.9815,21.3719,19.9815,21.1196,6039433.4481822,0
+EQT.US,D,20210709,000000,21.3472,21.6342,20.8029,21.4858,2447645.3273131,0
+EQT.US,D,20210712,000000,21.2483,21.5056,20.9316,21.1789,1699841.607365,0
+EQT.US,D,20210713,000000,21.3868,21.8619,21.1592,21.1691,1680968.7030732,0
+EQT.US,D,20210714,000000,21.278,21.3671,20.2389,20.2982,2031821.0258241,0
+EQT.US,D,20210715,000000,20.0805,20.4726,19.645,19.7538,2399757.7829774,0
+EQT.US,D,20210716,000000,19.9717,20.0408,18.6108,18.7543,3422949.4902533,0
+EQT.US,D,20210719,000000,18.3882,18.794,18.0616,18.6058,5260246.6286302,0
+EQT.US,D,20210720,000000,18.7049,19.3877,18.4179,19.2887,5435613.6795603,0
+EQT.US,D,20210721,000000,19.5955,20.4169,19.4372,20.2586,4833160.0190121,0
+EQT.US,D,20210722,000000,20.3971,20.4862,19.7935,20.2289,2731072.335229,0
+EQT.US,D,20210723,000000,20.0408,20.2091,19.3085,20.0111,3326864.1980475,0
+EQT.US,D,20210726,000000,20.0408,21.3077,20.031,20.6544,3220899.8831806,0
+EQT.US,D,20210727,000000,20.3774,20.6246,19.645,20.1102,3693038.7566203,0
+EQT.US,D,20210728,000000,20.308,20.8326,20.0211,20.5356,3692262.7425666,0
+EQT.US,D,20210729,000000,18.8731,19.5164,17.9922,18.497,17428832.066481,0
+EQT.US,D,20210730,000000,18.1604,18.2991,17.5865,18.2001,8861984.5026078,0
+EQT.US,D,20210802,000000,18.0022,18.1704,17.3193,17.3391,10999931.512893,0
+EQT.US,D,20210803,000000,17.3886,18.0319,17.151,17.7052,5691628.5972881,0
+EQT.US,D,20210804,000000,17.6954,18.1704,17.4083,18.0121,6653573.799545,0
+EQT.US,D,20210805,000000,17.9575,18.4376,17.8141,17.923,5664720.714148,0
+EQT.US,D,20210806,000000,18.101,18.398,17.725,18.3585,6611585.1745399,0
+EQT.US,D,20210809,000000,18.0714,18.972,17.9428,18.9423,8459695.9879213,0
+EQT.US,D,20210810,000000,19.0215,19.269,18.8334,19.17,4028433.4452639,0
+EQT.US,D,20210811,000000,18.8237,19.0561,18.5267,18.972,4143009.6973445,0
+EQT.US,D,20210812,000000,18.8037,18.9919,18.1852,18.5464,4310276.0911535,0
+EQT.US,D,20210813,000000,18.5662,18.6455,17.7151,17.7547,3105704.2344659,0
+EQT.US,D,20210816,000000,17.4875,17.6459,17.0818,17.1807,5621255.8436577,0
+EQT.US,D,20210817,000000,16.953,17.3687,16.5671,16.8542,6805616.9801587,0
+EQT.US,D,20210818,000000,16.8442,17.0026,16.2159,16.2503,7144222.8311238,0
+EQT.US,D,20210819,000000,16.0129,16.191,15.5478,16.0821,7810123.7240464,0
+EQT.US,D,20210820,000000,15.9733,16.4335,15.8546,16.0228,4533824.7229941,0
+EQT.US,D,20210823,000000,16.389,16.7007,16.1168,16.389,7467925.7767778,0
+EQT.US,D,20210824,000000,16.577,16.7057,16.2406,16.4187,5699795.943117,0
+EQT.US,D,20210825,000000,16.3494,17.3094,16.1862,17.2797,5256930.3810725,0
+EQT.US,D,20210826,000000,17.2401,17.8933,17.1115,17.1709,8734922.3056544,0
+EQT.US,D,20210827,000000,17.5074,18.7346,17.5074,18.4277,7460363.6814936,0
+EQT.US,D,20210830,000000,18.4277,18.5464,17.8339,17.923,4627031.2859823,0
+EQT.US,D,20210831,000000,17.7844,18.5167,17.6657,18.1407,6216444.4768015,0
+EQT.US,D,20210901,000000,18.1804,18.7643,18.0516,18.5564,4223603.0006543,0
+EQT.US,D,20210902,000000,18.6949,19.744,18.6256,19.6252,7176450.654359,0
+EQT.US,D,20210903,000000,19.5658,20.5356,19.4372,20.318,7312173.2894046,0
+EQT.US,D,20210907,000000,20.4071,20.6644,19.7538,20.1102,7955363.6460352,0
+EQT.US,D,20210908,000000,20.5356,21.085,19.9765,20.2586,10494152.228136,0
+EQT.US,D,20210909,000000,19.7044,20.1398,19.3828,19.6647,9714417.752833,0
+EQT.US,D,20210910,000000,19.9815,20.2636,19.1304,19.1997,10297351.83071,0
+EQT.US,D,20210913,000000,19.645,20.3279,19.5658,19.7638,14443647.462565,0
+EQT.US,D,20210914,000000,19.9815,20.0408,19.16,19.3283,9283721.8695168,0
+EQT.US,D,20210915,000000,19.6351,20.6247,19.5361,20.3674,10456729.758741,0
+EQT.US,D,20210916,000000,19.9914,20.0704,19.16,19.16,8446180.4098182,0
+EQT.US,D,20210917,000000,19.0314,19.2178,18.5712,18.6355,14545782.228911,0
+EQT.US,D,20210920,000000,18.3189,18.9126,18.21,18.5662,8763394.3421217,0
+EQT.US,D,20210921,000000,18.7246,18.794,17.8438,18.2001,6992456.5096908,0
+EQT.US,D,20210922,000000,18.5464,19.0314,18.4574,18.7146,6834488.1384375,0
+EQT.US,D,20210923,000000,18.8829,19.4273,18.6752,19.269,6855428.3926694,0
+EQT.US,D,20210924,000000,19.2096,20.219,19.1007,19.7835,7250079.0294493,0
+EQT.US,D,20210927,000000,20.6347,22.1614,20.4962,22.1093,17487113.95531,0
+EQT.US,D,20210928,000000,22.6536,22.6635,21.6689,21.852,8330496.721015,0
+EQT.US,D,20210929,000000,20.5853,21.0207,20.2092,20.5259,35787551.265058,0
+EQT.US,D,20210930,000000,20.5653,20.7832,20.0013,20.2487,26594807.94943,0
+EQT.US,D,20211001,000000,20.2685,20.9316,20.0508,20.4071,20950711.223368,0
+EQT.US,D,20211004,000000,20.6941,21.3968,20.5853,21.2582,17196298.646924,0
+EQT.US,D,20211005,000000,21.7926,22.1984,21.0998,21.3968,20387737.277806,0
+EQT.US,D,20211006,000000,21.0256,21.2582,20.1795,20.7732,14334793.303695,0
+EQT.US,D,20211007,000000,20.8673,21.4066,20.6644,21.0801,6648512.5308012,0
+EQT.US,D,20211008,000000,21.2086,21.5451,20.5901,20.6644,6720959.7074165,0
+EQT.US,D,20211011,000000,20.9118,21.0404,19.6647,19.6944,7961558.6228106,0
+EQT.US,D,20211012,000000,19.5164,19.8232,19.1551,19.6252,8966097.7006172,0
+EQT.US,D,20211013,000000,19.3976,20.031,19.3382,19.645,6152860.8357066,0
+EQT.US,D,20211014,000000,20.1002,20.6743,19.942,20.219,5265641.3409129,0
+EQT.US,D,20211015,000000,20.3872,20.5356,19.5955,19.6055,8732366.9156259,0
+EQT.US,D,20211018,000000,19.744,20.6743,19.6252,19.8529,8143626.8784341,0
+EQT.US,D,20211019,000000,19.6944,20.2042,19.3679,20.0408,7179178.8287667,0
+EQT.US,D,20211020,000000,19.8529,21.2383,19.7094,21.1492,8697869.6554574,0
+EQT.US,D,20211021,000000,20.981,21.1542,20.1498,20.5059,7203485.8523047,0
+EQT.US,D,20211022,000000,20.793,21.2285,20.6743,21.1789,5011755.409658,0
+EQT.US,D,20211025,000000,21.6639,22.4013,21.5748,22.2775,6915191.5791585,0
+EQT.US,D,20211026,000000,22.0697,22.6536,22.0103,22.2972,6815646.5576295,0
+EQT.US,D,20211027,000000,22.1192,22.4854,21.654,21.8619,6585453.3054535,0
+EQT.US,D,20211028,000000,21.3868,21.9509,20.308,20.4466,10311345.344552,0
+EQT.US,D,20211029,000000,20.6446,20.7535,19.6351,19.7044,10820095.308109,0
+EQT.US,D,20211101,000000,19.8726,20.6446,19.8034,20.4071,6732925.2782818,0
+EQT.US,D,20211102,000000,20.4762,20.7633,20.1201,20.1695,7747094.8117477,0
+EQT.US,D,20211103,000000,19.9221,20.8969,19.645,20.219,8154690.1308749,0
+EQT.US,D,20211104,000000,20.6446,20.9167,20.031,20.1596,3624812.1668573,0
+EQT.US,D,20211105,000000,20.2982,20.5556,20.0408,20.3674,4474863.821868,0
+EQT.US,D,20211108,000000,20.6347,20.9226,20.2487,20.4862,4918689.2971299,0
+EQT.US,D,20211109,000000,20.3774,20.4665,19.4965,20.1102,6467947.8024071,0
+EQT.US,D,20211110,000000,19.8529,19.9518,18.972,19.4372,7501709.6698604,0
+EQT.US,D,20211111,000000,19.5461,21.0306,19.5262,20.981,7475466.6529278,0
+EQT.US,D,20211112,000000,20.8524,21.4759,20.6841,21.1394,4940114.5601456,0
+EQT.US,D,20211115,000000,21.3077,21.852,20.7535,21.6342,7431707.7458625,0
+EQT.US,D,20211116,000000,21.8817,22.0846,21.2433,21.7728,5727293.9202771,0
+EQT.US,D,20211117,000000,21.3769,21.8668,21.0106,21.1691,4478986.3965286,0
+EQT.US,D,20211118,000000,21.3077,21.5056,20.5753,20.8821,4154585.2403131,0
+EQT.US,D,20211119,000000,20.3279,20.8326,20.1795,20.605,11919074.689998,0
+EQT.US,D,20211122,000000,20.5159,21.3077,20.4962,20.6743,5544265.7514362,0
+EQT.US,D,20211123,000000,21.2086,21.4462,20.7337,20.9118,4941244.2264373,0
+EQT.US,D,20211124,000000,20.8029,21.2533,20.704,21.0801,3797790.5495281,0
+EQT.US,D,20211126,000000,19.9914,20.8821,19.8627,20.7732,4158524.9262449,0
+EQT.US,D,20211129,000000,20.7633,21.0207,20.219,20.4962,4553345.3160991,0
+EQT.US,D,20211130,000000,20.1102,20.3377,19.0512,19.2293,8479890.5411484,0
+EQT.US,D,20211201,000000,19.4173,19.4965,18.1307,18.1704,8871557.3634742,0
+EQT.US,D,20211202,000000,18.0121,18.6158,17.7646,18.3585,6968093.9122296,0
+EQT.US,D,20211203,000000,18.6949,19.5361,18.398,19.3679,15540841.405869,0
+EQT.US,D,20211206,000000,19.1799,19.7143,18.398,19.5262,11340697.673815,0
+EQT.US,D,20211207,000000,19.5262,20.6743,19.5164,20.3377,6619650.4664371,0
+EQT.US,D,20211208,000000,20.7138,20.9514,20.3774,20.7535,4349088.919061,0
+EQT.US,D,20211209,000000,20.4862,20.9712,20.3674,20.4962,4037991.1496057,0
+EQT.US,D,20211210,000000,20.8029,20.892,20.2289,20.6446,4024935.3194122,0
+EQT.US,D,20211213,000000,20.4762,20.7435,19.7688,19.9123,5766298.7308281,0
+EQT.US,D,20211214,000000,20.595,21.3175,20.2726,21.0504,10656141.120119,0
+EQT.US,D,20211215,000000,21.1295,21.1492,20.1151,20.7535,7562109.430378,0
+EQT.US,D,20211216,000000,21.0306,21.946,20.9514,21.1789,6608300.250466,0
+EQT.US,D,20211217,000000,21.1196,21.3968,20.7732,21.0404,9883748.465277,0
+EQT.US,D,20211220,000000,20.5853,21.2533,20.2883,21.0306,6947814.4824654,0
+EQT.US,D,20211221,000000,21.1789,21.7036,20.887,20.9712,6226052.7028916,0
+EQT.US,D,20211222,000000,21.1098,21.9806,20.8722,21.9509,5200075.226415,0
+EQT.US,D,20211223,000000,21.9905,22.2308,21.6342,21.9015,3242366.5740297,0
+EQT.US,D,20211227,000000,22.2972,22.5844,21.753,22.5844,3305795.6185749,0
+EQT.US,D,20211228,000000,22.5745,23.1287,22.4408,22.6338,3703864.5568441,0
+EQT.US,D,20211229,000000,22.5745,22.812,22.2875,22.5645,2619843.6541902,0
+EQT.US,D,20211230,000000,22.5151,22.7377,21.7975,21.8124,3324873.6411647,0
+EQT.US,D,20211231,000000,21.9064,21.9064,21.3769,21.5848,4017825.8989926,0
+EQT.US,D,20220103,000000,21.5848,22.0449,21.3868,21.5947,6387140.2868845,0
+EQT.US,D,20220104,000000,21.7728,22.5448,21.6145,22.1786,6642664.133219,0
+EQT.US,D,20220105,000000,22.6734,23.0565,21.4561,21.466,5047178.2282552,0
+EQT.US,D,20220106,000000,21.9608,22.0895,21.2483,21.5551,4082788.7838159,0
+EQT.US,D,20220107,000000,21.8322,22.5844,21.8174,22.5745,6114059.1225837,0
+EQT.US,D,20220110,000000,22.7723,23.0396,22.1884,22.7625,7782111.4354887,0
+EQT.US,D,20220111,000000,22.8911,23.4156,22.6041,23.287,9376500.0080796,0
+EQT.US,D,20220112,000000,23.5047,24.5786,23.2491,24.4054,7511066.2976441,0
+EQT.US,D,20220113,000000,23.7521,24.4746,23.1732,23.2672,7156729.9951309,0
+EQT.US,D,20220114,000000,23.089,23.6136,23.0791,23.5443,3848720.513546,0
+EQT.US,D,20220118,000000,23.6532,23.673,22.2775,22.4359,17485198.170615,0
+EQT.US,D,20220119,000000,22.4754,22.6685,21.6095,21.9708,7839939.6390183,0
+EQT.US,D,20220120,000000,21.7333,22.1687,20.892,20.9019,8118697.4269571,0
+EQT.US,D,20220121,000000,20.7832,20.8519,20.1596,20.3477,8195204.5312649,0
+EQT.US,D,20220124,000000,19.7935,20.5059,19.4173,20.4368,8713476.8339396,0
+EQT.US,D,20220125,000000,20.2092,20.2586,19.5064,19.8924,8615773.8353535,0
+EQT.US,D,20220126,000000,20.5059,20.8227,19.3283,19.5361,9941314.9661503,0
+EQT.US,D,20220127,000000,19.9717,20.1299,19.0017,20.0705,12249847.649108,0
+EQT.US,D,20220128,000000,20.3774,21.2236,20.2289,20.9217,11135945.153209,0
+EQT.US,D,20220131,000000,21.0701,21.1889,20.1596,21.0306,7543114.2634553,0
+EQT.US,D,20220201,000000,20.8227,21.8322,20.6941,21.565,8826251.4804762,0
+EQT.US,D,20220202,000000,22.0697,22.1489,21.3571,21.9212,9061562.5857542,0
+EQT.US,D,20220203,000000,21.3968,21.9312,21.1098,21.1295,7560748.374479,0
+EQT.US,D,20220204,000000,21.2582,21.8124,21.0058,21.3374,7026546.5645679,0
+EQT.US,D,20220207,000000,20.9613,21.2533,20.5059,20.9514,8044534.5317699,0
+EQT.US,D,20220208,000000,21.0009,21.1939,20.6495,20.9613,6148319.9409701,0
+EQT.US,D,20220209,000000,20.892,21.4066,20.8623,21.278,7156219.725473,0
+EQT.US,D,20220210,000000,20.6841,21.9708,20.417,21.4462,12893508.868433,0
+EQT.US,D,20220211,000000,21.4957,22.7823,21.4957,22.6932,14502425.474962,0
+EQT.US,D,20220214,000000,22.7823,22.8714,22.2131,22.5348,9879390.4592694,0
+EQT.US,D,20220215,000000,22.4854,22.9505,22.139,22.8614,12297088.515066,0
+EQT.US,D,20220216,000000,23.1484,23.7571,22.9158,23.1781,12566488.664786,0
+EQT.US,D,20220217,000000,23.1881,23.7323,22.7625,22.9702,10821220.932661,0
+EQT.US,D,20220218,000000,22.812,22.8219,22.0152,22.0895,10479342.282842,0
+EQT.US,D,20220222,000000,22.6635,22.7625,21.2334,21.3968,10656083.525326,0
+EQT.US,D,20220223,000000,21.654,22.1143,21.4363,21.5947,7756278.6551522,0
+EQT.US,D,20220224,000000,21.9905,22.1192,21.0998,22.0004,10842670.446115,0
+EQT.US,D,20220225,000000,21.8916,22.5348,21.6442,22.525,5858816.1771697,0
+EQT.US,D,20220228,000000,22.1786,22.9802,22.1587,22.9011,14043218.148215,0
+EQT.US,D,20220301,000000,23.2771,24.9546,23.2573,24.1679,13303063.420958,0
+EQT.US,D,20220302,000000,24.6033,25.3504,24.247,24.623,12684319.52789,0
+EQT.US,D,20220303,000000,24.7318,24.7518,24.0935,24.5933,11036403.162985,0
+EQT.US,D,20220304,000000,24.91,26.6122,24.8803,26.0877,16809502.121133,0
+EQT.US,D,20220307,000000,26.5825,26.7904,25.3257,26.2461,12906664.731688,0
+EQT.US,D,20220308,000000,26.6915,26.83,25.2119,25.3456,11096879.71656,0
+EQT.US,D,20220309,000000,25.0288,26.0482,24.2667,25.8601,9369361.2850459,0
+EQT.US,D,20220310,000000,26.1867,26.9141,25.4841,26.7013,9282774.0815189,0
+EQT.US,D,20220311,000000,26.3748,27.2754,26.0877,26.7212,11745531.47418,0
+EQT.US,D,20220314,000000,26.2264,26.3748,24.915,25.1575,9502080.9073731,0
+EQT.US,D,20220315,000000,24.2173,25.4742,24.0491,25.3752,7592616.4828664,0
+EQT.US,D,20220316,000000,25.3752,26.0086,25.1773,25.8007,8800688.4862756,0
+EQT.US,D,20220317,000000,26.5034,26.8498,25.9442,26.7707,7642889.6641564,0
+EQT.US,D,20220318,000000,26.7707,26.9587,26.3946,26.84,6204180.8276213,0
+EQT.US,D,20220321,000000,27.2852,28.1265,27.2852,28.1265,15056201.431031,0
+EQT.US,D,20220322,000000,28.3145,28.4926,27.3149,27.9088,7918490.853262,0
+EQT.US,D,20220323,000000,28.3244,28.75,27.8692,28.4035,7219327.4516991,0
+EQT.US,D,20220324,000000,28.6907,30.9966,28.6016,30.4226,14123121.324443,0
+EQT.US,D,20220325,000000,30.5215,34.114,30.4918,33.9755,21530963.606848,0
+EQT.US,D,20220328,000000,33.1244,34.5692,32.9759,34.5395,10444295.346051,0
+EQT.US,D,20220329,000000,32.8967,33.9458,32.2139,33.6588,9954739.6051064,0
+EQT.US,D,20220330,000000,34.6582,35.1531,33.4015,33.8171,8185611.4616993,0
+EQT.US,D,20220331,000000,33.7974,35.0246,33.7181,34.0546,9713209.2726138,0
+EQT.US,D,20220401,000000,33.9854,35.7025,33.9854,35.6579,7964213.035466,0
+EQT.US,D,20220404,000000,36.3111,36.4892,35.1433,35.9844,8232758.3572051,0
+EQT.US,D,20220405,000000,36.5883,37.5877,35.8064,35.8558,7941523.7183082,0
+EQT.US,D,20220406,000000,36.3804,37.375,35.6579,36.9346,8278020.7914996,0
+EQT.US,D,20220407,000000,37.1128,37.2216,35.084,35.9647,9249495.4059193,0
+EQT.US,D,20220408,000000,36.5783,38.33,36.4892,37.9143,10786329.602856,0
+EQT.US,D,20220411,000000,37.8451,38.8694,37.1325,38.7654,9884161.7331781,0
+EQT.US,D,20220412,000000,39.102,40.2697,38.9733,39.6859,9603769.0614645,0
+EQT.US,D,20220413,000000,40.2203,41.4129,39.5968,41.3881,8893513.1048467,0
+EQT.US,D,20220414,000000,41.3188,42.1403,41.1506,41.9225,8082554.1682293,0
+EQT.US,D,20220418,000000,43.0112,45.0301,42.5807,45.0301,16847624.82196,0
+EQT.US,D,20220419,000000,43.7634,44.8916,41.6701,43.5159,17421507.423413,0
+EQT.US,D,20220420,000000,43.9019,44.7233,42.3184,44.1889,8260100.7273806,0
+EQT.US,D,20220421,000000,44.8717,44.9311,41.1406,41.6059,12362535.398236,0
+EQT.US,D,20220422,000000,41.2694,42.0907,39.1811,39.3296,10625395.604978,0
+EQT.US,D,20220425,000000,38.0925,39.4582,37.469,39.2899,11111860.425363,0
+EQT.US,D,20220426,000000,39.7304,40.3885,38.4834,38.5378,8004708.2375916,0
+EQT.US,D,20220427,000000,39.0327,39.9779,37.9836,39.1614,8578489.7955492,0
+EQT.US,D,20220428,000000,39.5671,41.1209,37.4097,40.1708,11518487.747793,0
+EQT.US,D,20220429,000000,40.4282,41.4574,39.1761,39.3396,8106633.8439,0
+EQT.US,D,20220502,000000,39.0129,39.9828,37.8055,39.0426,8010236.3272897,0
+EQT.US,D,20220503,000000,39.6265,42.6153,39.6265,41.6257,9948524.4196317,0
+EQT.US,D,20220504,000000,42.5758,42.7043,40.7845,42.5064,7687382.1470069,0
+EQT.US,D,20220505,000000,42.5361,42.9122,39.379,41.4871,8125700.7517052,0
+EQT.US,D,20220506,000000,42.1601,42.3382,39.9531,40.6261,6126376.3248172,0
+EQT.US,D,20220509,000000,39.5375,39.577,35.7569,36.1726,12161216.335645,0
+EQT.US,D,20220510,000000,36.1776,36.7733,34.3801,36.3464,11104958.722491,0
+EQT.US,D,20220511,000000,36.9621,39.2163,36.8131,37.548,8302856.5406101,0
+EQT.US,D,20220512,000000,37.0117,38.4964,36.4655,37.4486,9802728.0492231,0
+EQT.US,D,20220513,000000,38.6701,39.2163,37.5281,37.9353,5256172.176061,0
+EQT.US,D,20220516,000000,38.4516,40.1597,38.2828,39.4844,5897711.6429854,0
+EQT.US,D,20220517,000000,40.3583,42.9503,39.6532,42.1756,9531702.589982,0
+EQT.US,D,20220518,000000,42.2054,42.3947,39.2957,40.1597,8677166.8602766,0
+EQT.US,D,20220519,000000,38.9779,41.2521,38.8886,40.2391,7234289.3733974,0
+EQT.US,D,20220520,000000,40.6066,41.5002,39.7128,40.5669,5379164.6284818,0
+EQT.US,D,20220523,000000,40.9194,44.3703,40.7158,44.1717,9339471.2474677,0
+EQT.US,D,20220524,000000,43.6354,44.8172,42.6722,44.8073,6588684.7310152,0
+EQT.US,D,20220525,000000,45.2839,47.4935,45.1052,46.5253,8156887.8413668,0
+EQT.US,D,20220526,000000,46.6643,48.8193,46.4955,47.0714,8941412.3278513,0
+EQT.US,D,20220527,000000,45.999,48.3824,45.8302,48.0944,6212639.3860046,0
+EQT.US,D,20220531,000000,48.8689,48.9583,46.3664,47.3893,29140459.566593,0
+EQT.US,D,20220601,000000,48.0844,50.0607,47.4489,49.4548,10046169.324338,0
+EQT.US,D,20220602,000000,49.2662,49.5542,48.1837,48.5313,5900663.099331,0
+EQT.US,D,20220603,000000,48.6355,48.8093,46.8431,47.6573,6449025.7641025,0
+EQT.US,D,20220606,000000,48.6902,49.5938,48.0447,48.6803,5964569.0270204,0
+EQT.US,D,20220607,000000,48.437,49.8819,47.8759,49.435,5415821.696154,0
+EQT.US,D,20220608,000000,49.6534,49.9513,47.8063,48.6306,4804641.6483226,0
+EQT.US,D,20220609,000000,47.8163,48.5511,46.4757,47.7369,5192571.3631012,0
+EQT.US,D,20220610,000000,47.2701,48.3326,46.5948,47.6275,4597196.8624551,0
+EQT.US,D,20220613,000000,46.1678,46.4161,43.7943,44.7576,7295332.4589202,0
+EQT.US,D,20220614,000000,45.2839,45.2839,39.693,40.547,11925936.866828,0
+EQT.US,D,20220615,000000,41.272,42.1856,39.4249,40.9542,8272982.4855424,0
+EQT.US,D,20220616,000000,40.6761,40.6761,37.6274,38.3225,8844484.5277839,0
+EQT.US,D,20220617,000000,38.392,38.551,34.8766,35.6909,13599302.85401,0
+EQT.US,D,20220621,000000,36.4258,37.0713,35.6711,36.5449,7153245.6649011,0
+EQT.US,D,20220622,000000,34.1864,35.8498,34.0126,34.8368,6459248.6180159,0
+EQT.US,D,20220623,000000,35.0256,35.3185,32.374,32.9103,9622666.0516205,0
+EQT.US,D,20220624,000000,33.2381,35.2043,32.8607,34.8468,11415497.042716,0
+EQT.US,D,20220627,000000,35.3731,36.7435,34.3701,36.396,6760237.753483,0
+EQT.US,D,20220628,000000,37.3196,38.1041,36.5251,37.9749,7197371.498085,0
+EQT.US,D,20220629,000000,38.5906,38.9581,37.0415,37.26,10458717.669187,0
+EQT.US,D,20220630,000000,36.2272,37.2401,33.4118,34.1616,17284220.772423,0
+EQT.US,D,20220701,000000,34.6581,34.8766,33.526,34.0325,9323682.8189308,0
+EQT.US,D,20220705,000000,33.4168,33.4962,31.5796,31.9967,11948640.222258,0
+EQT.US,D,20220706,000000,32.3542,33.2181,30.8099,31.4306,9086114.2471277,0
+EQT.US,D,20220707,000000,32.662,34.817,32.4038,34.3006,7000752.7467351,0
+EQT.US,D,20220708,000000,34.5588,34.6184,33.3373,33.963,4775282.1596802,0
+EQT.US,D,20220711,000000,35.0652,35.6909,33.8106,34.3205,4677142.9635079,0
+EQT.US,D,20220712,000000,33.1287,34.6283,32.9053,34.1517,5287358.3251642,0
+EQT.US,D,20220713,000000,33.9828,37.3692,33.963,36.4059,6973621.7032966,0
+EQT.US,D,20220714,000000,35.115,36.3016,34.4099,35.8697,9997698.3754494,0
+EQT.US,D,20220715,000000,36.1974,36.4903,35.0256,36.3662,5819899.3310818,0
+EQT.US,D,20220718,000000,37.0415,38.6602,37.0415,37.5976,5452434.4567366,0
+EQT.US,D,20220719,000000,37.2798,38.9929,37.0911,38.8687,4526325.6589069,0
+EQT.US,D,20220720,000000,38.5906,41.123,38.3126,40.9244,6284636.3924167,0
+EQT.US,D,20220721,000000,40.1498,42.2848,39.7824,42.1458,7883472.8202329,0
+EQT.US,D,20220722,000000,43.0197,43.6354,41.8678,41.9373,7030068.9352674,0
+EQT.US,D,20220725,000000,42.7219,44.8668,41.8976,44.6682,7709650.0664096,0
+EQT.US,D,20220726,000000,45.9096,46.3863,44.6882,45.2541,7786969.9654327,0
+EQT.US,D,20220727,000000,45.135,45.5719,44.0029,45.1251,6639884.5938229,0
+EQT.US,D,20220728,000000,44.4597,46.277,41.7685,42.4537,10617846.580979,0
+EQT.US,D,20220729,000000,43.2581,44.3306,43.0595,43.7248,6569957.9368636,0
+EQT.US,D,20220801,000000,42.7417,43.0297,41.0734,42.0168,6618891.0892537,0
+EQT.US,D,20220802,000000,41.9174,42.1658,40.7258,41.5897,4793419.8709378,0
+EQT.US,D,20220803,000000,41.7487,43.0396,40.3683,42.4934,8154823.5337898,0
+EQT.US,D,20220804,000000,42.1458,42.7615,40.7506,40.9641,5977622.4997626,0
+EQT.US,D,20220805,000000,40.0604,43.0793,39.9114,41.987,4848940.6819472,0
+EQT.US,D,20220808,000000,41.7378,42.2959,41.1398,41.1996,3878938.7785112,0
+EQT.US,D,20220809,000000,42.3059,43.8805,41.987,42.7643,5181366.7839456,0
+EQT.US,D,20220810,000000,42.7145,43.4221,41.3192,43.3623,4477215.046957,0
+EQT.US,D,20220811,000000,44.6878,46.1428,43.5616,45.6445,6517352.7253323,0
+EQT.US,D,20220812,000000,45.5947,46.0631,44.7077,46.0332,3643380.0090388,0
+EQT.US,D,20220815,000000,43.8506,45.1861,42.4952,45.0964,4973891.3630988,0
+EQT.US,D,20220816,000000,47.9267,48.8835,46.681,47.0298,7765245.5729205,0
+EQT.US,D,20220817,000000,47.2889,48.0563,45.4253,46.9501,4915703.8046167,0
+EQT.US,D,20220818,000000,47.6676,48.3752,46.7063,48.0762,5322175.8591198,0
+EQT.US,D,20220819,000000,47.3686,48.5845,47.1095,47.538,4131937.7610199,0
+EQT.US,D,20220822,000000,48.126,49.8402,47.5978,48.9532,6538564.74441,0
+EQT.US,D,20220823,000000,49.8701,51.5544,46.9823,47.6776,12931300.369585,0
+EQT.US,D,20220824,000000,47.8669,50.0495,47.4135,49.5213,6936778.7612117,0
+EQT.US,D,20220825,000000,49.7505,49.7505,47.9367,49.312,6577694.5981456,0
+EQT.US,D,20220826,000000,49.5213,50.787,49.1725,49.5014,5809095.0478486,0
+EQT.US,D,20220829,000000,48.7838,51.2255,48.7041,49.8402,6033134.7076232,0
+EQT.US,D,20220830,000000,48.7041,48.7838,45.6545,46.7109,7932144.2274721,0
+EQT.US,D,20220831,000000,45.3953,48.4534,45.2359,47.6377,6542368.6594678,0
+EQT.US,D,20220901,000000,46.9899,47.9467,46.0232,46.1528,5323862.585897,0
+EQT.US,D,20220902,000000,46.7906,47.3686,45.6644,47.1195,5312739.8218726,0
+EQT.US,D,20220906,000000,46.2823,46.8404,45.1362,45.2758,10225533.746862,0
+EQT.US,D,20220907,000000,44.3589,46.6311,44.1895,45.8438,8672507.9113147,0
+EQT.US,D,20220908,000000,46.2724,47.565,45.3057,46.9401,5661803.9649525,0
+EQT.US,D,20220909,000000,47.6178,48.8785,46.9002,48.1858,5666856.1180298,0
+EQT.US,D,20220912,000000,48.5446,50.1591,47.9467,50.1292,6135591.5693072,0
+EQT.US,D,20220913,000000,49.302,50.3983,47.5879,47.7473,6299036.497763,0
+EQT.US,D,20220914,000000,49.6409,51.7936,49.2522,50.4282,10365314.330099,0
+EQT.US,D,20220915,000000,48.8037,49.7904,47.8869,47.9267,8908917.5697264,0
+EQT.US,D,20220916,000000,47.5181,47.5181,44.4835,45.9036,22048756.971332,0
+EQT.US,D,20220919,000000,44.8173,47.5181,44.4536,47.1793,6659160.1902408,0
+EQT.US,D,20220920,000000,46.9999,47.5181,46.2724,46.4019,6075859.7678089,0
+EQT.US,D,20220921,000000,47.5879,47.9068,45.216,45.2359,4203154.5563858,0
+EQT.US,D,20220922,000000,45.6844,47.1693,44.2194,44.4785,6864720.1075673,0
+EQT.US,D,20220923,000000,42.4155,42.5351,39.5851,41.1199,10609443.196777,0
+EQT.US,D,20220926,000000,40.6814,41.2385,39.0171,39.2463,8908584.4386794,0
+EQT.US,D,20220927,000000,39.8642,40.7412,38.8975,39.1566,8908285.4234625,0
+EQT.US,D,20220928,000000,39.3858,40.8179,38.5985,40.6714,9055834.3818981,0
+EQT.US,D,20220929,000000,40.0535,40.1532,38.0205,39.3958,8073277.4030324,0
+EQT.US,D,20220930,000000,38.9672,40.6316,38.758,40.6116,102971863.21787,0
+EQT.US,D,20221003,000000,40.6615,42.1663,40.6116,41.6083,9201087.5456482,0
+EQT.US,D,20221004,000000,42.7244,44.8223,42.2461,44.7575,8992969.9444699,0
+EQT.US,D,20221005,000000,44.9967,45.3754,43.0832,45.1861,6546627.1177916,0
+EQT.US,D,20221006,000000,44.897,45.7541,43.6015,43.7908,5560407.7042224,0
+EQT.US,D,20221007,000000,43.731,44.7675,42.9238,43.0234,6224843.5979229,0
+EQT.US,D,20221010,000000,43.7011,44.6878,42.5899,42.6248,4921695.146429,0
+EQT.US,D,20221011,000000,41.6282,44.035,41.6282,43.4021,4644016.3710521,0
+EQT.US,D,20221012,000000,43.6812,44.04,42.4256,43.4021,3976038.4514602,0
+EQT.US,D,20221013,000000,42.5949,44.4486,42.0667,44.2194,5697449.9903892,0
+EQT.US,D,20221014,000000,43.6314,44.2991,40.9206,40.9904,5642630.8684276,0
+EQT.US,D,20221017,000000,40.9505,41.8375,40.1831,41.668,5752546.0526188,0
+EQT.US,D,20221018,000000,42.4653,43.5815,41.5584,41.668,6255139.4584721,0
+EQT.US,D,20221019,000000,41.4488,42.1464,40.522,42.0667,7154311.3280951,0
+EQT.US,D,20221020,000000,42.256,42.266,40.522,40.6017,6139309.191383,0
+EQT.US,D,20221021,000000,40.1532,40.3326,37.3527,37.7514,14204678.745676,0
+EQT.US,D,20221024,000000,38.0304,38.8078,37.5122,38.1999,8168073.2540419,0
+EQT.US,D,20221025,000000,37.8062,39.4855,37.5222,39.4656,13128649.409328,0
+EQT.US,D,20221026,000000,39.2961,39.9439,38.4291,38.8776,12515147.446583,0
+EQT.US,D,20221027,000000,37.0737,40.9605,36.6551,38.9672,11802394.506778,0
+EQT.US,D,20221028,000000,39.1466,39.9838,36.6651,38.5487,8389864.2792492,0
+EQT.US,D,20221031,000000,39.7944,42.2361,39.6449,41.6979,10824849.544719,0
+EQT.US,D,20221101,000000,42.2261,42.3756,40.0735,40.6116,6988785.3340023,0
+EQT.US,D,20221102,000000,40.8209,41.9272,39.8443,40.3326,6969626.2851722,0
+EQT.US,D,20221103,000000,39.7297,40.7112,39.1666,39.2164,5159903.9131759,0
+EQT.US,D,20221104,000000,40.2329,41.0053,39.2961,40.9405,6100493.4039658,0
+EQT.US,D,20221107,000000,42.4255,44.5981,42.4025,44.03,8393526.7139528,0
+EQT.US,D,20221108,000000,43.35,44.005,42.2,43.94,6350043,0
+EQT.US,D,20221109,000000,42.83,43.23,40.79,40.84,7213054,0
+EQT.US,D,20221110,000000,41.9,42.98,41.05,42.9,4008240,0
+EQT.US,D,20221111,000000,43.65,44.0154,41.34,42.62,7255975,0
+EQT.US,D,20221114,000000,43.41,44.53,42.33,42.37,6739915,0
+EQT.US,D,20221115,000000,42.72,43.77,42.16,43.76,4500031,0
+EQT.US,D,20221116,000000,42.78,42.96,40.78,41.49,4288846,0
+EQT.US,D,20221117,000000,41.13,41.78,40.53,41.69,3606224,0
+EQT.US,D,20221118,000000,40.48,41.25,39.88,41.03,4387424,0
+EQT.US,D,20221121,000000,40.5,41.34,39.33,41.33,5433951,0
+EQT.US,D,20221122,000000,41.95,44.59,41.95,43.78,7160413,0
+EQT.US,D,20221123,000000,44.39,44.98,43.29,43.56,6000243,0
+EQT.US,D,20221125,000000,43.41,43.76,42.91,43.03,1711769,0
+EQT.US,D,20221128,000000,41.45,42.45,41.025,41.52,6179812,0
+EQT.US,D,20221129,000000,41.88,42.7085,41.77,42.66,3167725,0
+EQT.US,D,20221130,000000,42.9,43.17,41.63,42.41,6100957,0
+EQT.US,D,20221201,000000,42.91,43.39,41.19,41.52,4306695,0
+EQT.US,D,20221202,000000,40.78,41.34,39.515,39.93,6529683,0
+EQT.US,D,20221205,000000,39.42,39.83,36.79,37.07,8568755,0
+EQT.US,D,20221206,000000,36.8,37.46,36.55,36.91,5139835,0
+EQT.US,D,20221207,000000,36.85,36.92,36.03,36.73,6071536,0
+EQT.US,D,20221208,000000,37.13,37.58,35.35,35.69,8102453,0
+EQT.US,D,20221209,000000,36,36.6199,35.59,35.67,5462394,0
+EQT.US,D,20221212,000000,36.84,37.88,36.33,36.91,8646148,0
+EQT.US,D,20221213,000000,38.1,38.21,36.93,37.11,6138367,0
+EQT.US,D,20221214,000000,37.49,38.47,37.08,37.81,6502980,0
+EQT.US,D,20221215,000000,37.5,39.17,37.4,38.23,7604581,0
+EQT.US,D,20221216,000000,37.24,37.58,36.28,37.24,17388885,0
+EQT.US,D,20221219,000000,36.58,36.94,35.77,36.11,4458869,0
+EQT.US,D,20221220,000000,35.8,36.25,35.38,36.14,3985723,0
+EQT.US,D,20221221,000000,36.94,37.11,36.2,36.64,4150996,0
+EQT.US,D,20221222,000000,36.29,36.43,34.445,35,5613919,0
+EQT.US,D,20221223,000000,35.23,36.23,34.64,36.21,4191535,0
+EQT.US,D,20221227,000000,36.5,37.02,36.06,36.34,4243388,0
+EQT.US,D,20221228,000000,35.89,35.89,33.41,33.5,5874111,0
+EQT.US,D,20221229,000000,33.2,34.09,33.03,33.87,4116874,0
+EQT.US,D,20221230,000000,33.5,33.99,33.37,33.83,3655806,0
+EQT.US,D,20230103,000000,32.67,33.68,31.585,31.82,8233814,0
+EQT.US,D,20230104,000000,31.66,34.06,31.5,33.21,7902110,0
+EQT.US,D,20230105,000000,32.6,33.22,31.95,32.08,9156509,0
+EQT.US,D,20230106,000000,32.08,33.85,32.08,33.34,6557927,0
+EQT.US,D,20230109,000000,34.13,35.33,34.13,34.67,7163721,0
+EQT.US,D,20230110,000000,34.5,34.77,33.755,34.04,7295307,0
+EQT.US,D,20230111,000000,34.6,34.61,33.13,33.4,7014611,0
+EQT.US,D,20230112,000000,33.85,35.165,33.74,34.96,8560554,0
+EQT.US,D,20230113,000000,34.49,34.875,33.93,34.81,5677768,0
+EQT.US,D,20230117,000000,35.36,35.9799,34.9,35.19,6394975,0
+EQT.US,D,20230118,000000,34.86,35.125,33.59,33.65,6420219,0
+EQT.US,D,20230119,000000,33.56,34.405,33.28,33.93,5313522,0
+EQT.US,D,20230120,000000,34.1,34.57,33.514,33.95,5079013,0
+EQT.US,D,20230123,000000,34.48,35.45,34.1,35.24,5546768,0
+EQT.US,D,20230124,000000,34.87,35.45,33.32,34.21,5973508,0
+EQT.US,D,20230125,000000,33.73,33.73,32.6,33.22,6709159,0
+EQT.US,D,20230126,000000,33.19,33.3,31.94,33.1,8649609,0
+EQT.US,D,20230127,000000,33.3,33.6,32.78,32.93,4212857,0
+EQT.US,D,20230130,000000,32.2,32.855,32.07,32.15,4530815,0
+EQT.US,D,20230131,000000,32.26,32.69,32.01,32.67,5435521,0
+EQT.US,D,20230201,000000,32.07,32.34,30.88,31.63,7411196,0
+EQT.US,D,20230202,000000,31.67,32.71,31.265,31.84,6949137,0
+EQT.US,D,20230203,000000,31.74,32.26,31.07,31.26,4354929,0
+EQT.US,D,20230206,000000,31.3,31.46,29.655,29.98,9594241,0
+EQT.US,D,20230207,000000,30.27,30.69,29.64,30.66,7569387,0
+EQT.US,D,20230208,000000,30.38,30.41,29.01,29.81,7082464,0
+EQT.US,D,20230209,000000,30.03,31.47,29.945,30.5,8840648,0
+EQT.US,D,20230210,000000,30.73,31.7599,30.64,31.67,8807165,0
+EQT.US,D,20230213,000000,31.31,31.37,30.465,30.86,7716900,0
+EQT.US,D,20230214,000000,30.8,31.51,30.547,31.08,6477589,0
+EQT.US,D,20230215,000000,30.51,30.64,29.955,30.62,7068681,0
+EQT.US,D,20230216,000000,31.27,33.17,31.16,31.83,13292038,0
+EQT.US,D,20230217,000000,31.16,31.465,30.55,31.25,9391337,0
+EQT.US,D,20230221,000000,31.29,31.68,30.0114,30.44,7779903,0
+EQT.US,D,20230222,000000,30.84,32.61,30.5546,31.98,8786338,0
+EQT.US,D,20230223,000000,32.73,33.04,31.835,32.49,8605290,0
+EQT.US,D,20230224,000000,32.53,34.765,32.09,34.73,14461425,0
+EQT.US,D,20230227,000000,34.75,34.8,33.25,33.53,8911630,0
+EQT.US,D,20230228,000000,33.7,34.06,32.835,33.18,6443471,0
+EQT.US,D,20230301,000000,32.91,33.67,32.455,33.3,6691783,0
+EQT.US,D,20230302,000000,33.23,33.675,32.78,33.36,4276795,0
+EQT.US,D,20230303,000000,33.09,34.555,33.04,34.35,5488524,0
+EQT.US,D,20230306,000000,33.22,33.5318,32.5,32.95,6854227,0
+EQT.US,D,20230307,000000,32.95,33.44,32.71,32.95,4618376,0
+EQT.US,D,20230308,000000,32.92,33.015,31.735,32.16,4420833,0
+EQT.US,D,20230309,000000,32.27,32.57,31.1949,31.34,7839825,0
+EQT.US,D,20230310,000000,31.155,31.5,30.145,30.41,5943916,0
+EQT.US,D,20230313,000000,29.72,31.31,29.25,30.28,7437588,0
+EQT.US,D,20230314,000000,30.41,31.39,29.91,30.69,5927261,0
+EQT.US,D,20230315,000000,29.33,29.78,28.105,28.83,10060474,0
+EQT.US,D,20230316,000000,28.45,30.14,28.37,30.12,6226171,0
+EQT.US,D,20230317,000000,29.83,30.16,29.07,29.37,11748429,0
+EQT.US,D,20230320,000000,29.5,30.575,29.4,30.16,7154524,0
+EQT.US,D,20230321,000000,30.755,31.17,30.07,31,5584652,0
+EQT.US,D,20230322,000000,30.93,31.04,29.5,29.51,7467860,0
+EQT.US,D,20230323,000000,29.83,30.545,29.05,29.53,6478698,0
+EQT.US,D,20230324,000000,29.19,30.735,29.09,30.56,6922060,0
+EQT.US,D,20230327,000000,30.75,30.83,29.61,30.44,7115249,0
+EQT.US,D,20230328,000000,30.44,31.415,29.945,30.9,5624688,0
+EQT.US,D,20230329,000000,31.17,31.605,30.79,31.45,4215956,0
+EQT.US,D,20230330,000000,31.64,31.66,30.88,31.29,3931604,0
+EQT.US,D,20230331,000000,31.81,32.43,31.57,31.91,5194012,0
+EQT.US,D,20230403,000000,32.84,32.9,31.31,31.8,7089164,0
+EQT.US,D,20230404,000000,32.06,32.568,31.3725,32.48,6649973,0
+EQT.US,D,20230405,000000,32.695,32.83,31.675,32.6,4878091,0
+EQT.US,D,20230406,000000,32.28,32.515,31.69,32.12,5491103,0
+EQT.US,D,20230410,000000,32.82,33.89,32.77,33.39,5931198,0
+EQT.US,D,20230411,000000,32.615,33.52,32.26,33.42,7340507,0
+EQT.US,D,20230412,000000,33.5,33.63,32.52,32.65,5668775,0
+EQT.US,D,20230413,000000,32.64,33.21,32.53,32.87,5959807,0
+EQT.US,D,20230414,000000,33,33.28,32.65,33.14,4718129,0
+EQT.US,D,20230417,000000,33.89,34.22,32.75,32.79,5177302,0
+EQT.US,D,20230418,000000,32.805,33.56,32.74,33.31,4487817,0
+EQT.US,D,20230419,000000,32.69,33.23,32.4,33.22,4631351,0
+EQT.US,D,20230420,000000,32.91,33.27,32.495,32.73,7028672,0
+EQT.US,D,20230421,000000,32.72,32.965,32.16,32.59,5345282,0
+EQT.US,D,20230424,000000,32.52,32.98,32.255,32.74,3831874,0
+EQT.US,D,20230425,000000,32.36,32.43,31.31,31.71,4604747,0
+EQT.US,D,20230426,000000,31.34,31.73,31.03,31.36,4249513,0
+EQT.US,D,20230427,000000,32.75,34.04,32.55,33.54,11116478,0
+EQT.US,D,20230428,000000,34.17,35.195,33.71,34.84,9171822,0
+EQT.US,D,20230501,000000,34.4,34.86,33.895,34.27,5711156,0
+EQT.US,D,20230502,000000,33.67,33.89,32.125,32.83,6745647,0
+EQT.US,D,20230503,000000,32.3,32.69,31.39,31.5,6197548,0
+EQT.US,D,20230504,000000,31.31,31.9,30.84,31.04,6690951,0
+EQT.US,D,20230505,000000,31.9,32.815,31.84,32.35,5570431,0
+EQT.US,D,20230508,000000,33.27,33.32,32.205,32.29,3551639,0
+EQT.US,D,20230509,000000,31.91,33.1,31.76,32.32,4711686,0
+EQT.US,D,20230510,000000,32.49,32.545,31.855,32.2,4374926,0
+EQT.US,D,20230511,000000,31.73,32.295,31.58,31.9,4082830,0
+EQT.US,D,20230512,000000,32.35,33.59,31.665,33.45,8723576,0
+EQT.US,D,20230515,000000,33.89,35.63,33.7,35.14,11037542,0
+EQT.US,D,20230516,000000,35.25,35.775,34.615,34.81,9003970,0
+EQT.US,D,20230517,000000,35.01,35.055,34.24,34.81,6324275,0
+EQT.US,D,20230518,000000,34.78,37,34.69,36.84,9080478,0
+EQT.US,D,20230519,000000,37.48,37.5,35.77,36.23,7847558,0
+EQT.US,D,20230522,000000,35.46,36.79,35.37,36.31,6103107,0
+EQT.US,D,20230523,000000,36.6,36.6775,35.77,35.85,4725732,0
+EQT.US,D,20230524,000000,36.15,36.56,35.685,36.54,7896735,0
+EQT.US,D,20230525,000000,36.01,36.58,35.59,36.49,10365053,0
+EQT.US,D,20230526,000000,36.45,36.68,35.46,36.09,9711123,0
+EQT.US,D,20230530,000000,35.35,35.5,34.16,35.07,9168864,0
+EQT.US,D,20230531,000000,35.21,35.32,34.455,34.77,8888545,0
+EQT.US,D,20230601,000000,34.8,35.41,34.44,35.1,7046645,0
+EQT.US,D,20230602,000000,35.75,36.95,35.28,36.55,7768843,0
+EQT.US,D,20230605,000000,37.3,37.3,35.775,36.04,5351610,0
+EQT.US,D,20230606,000000,35.58,37.38,35.55,37.36,5376340,0
+EQT.US,D,20230607,000000,37.5,39.03,37.5,38.81,6574386,0
+EQT.US,D,20230608,000000,38.76,39.005,38.13,38.97,4525898,0
+EQT.US,D,20230609,000000,38.72,39.21,38.36,38.55,4287161,0
+EQT.US,D,20230612,000000,38.18,38.52,37.785,38.31,5690565,0
+EQT.US,D,20230613,000000,38.66,39.3,38.53,38.94,5180720,0
+EQT.US,D,20230614,000000,39.2,39.2,38.12,38.45,5691261,0
+EQT.US,D,20230615,000000,38.73,40.11,38.73,38.95,6870514,0
+EQT.US,D,20230616,000000,39.27,39.8799,39.19,39.64,11570091,0
+EQT.US,D,20230620,000000,39.7,39.94,38.82,39.3,6407434,0
+EQT.US,D,20230621,000000,39.54,40,39.19,39.78,6017273,0
+EQT.US,D,20230622,000000,39.63,39.8,39.15,39.46,5371436,0
+EQT.US,D,20230623,000000,38.65,39.4,38.64,39.18,5336936,0
+EQT.US,D,20230626,000000,39.405,40.555,39.34,40.21,4491623,0
+EQT.US,D,20230627,000000,39.82,40.6,39.4395,40.34,7890677,0
+EQT.US,D,20230628,000000,40.46,40.47,39.7,39.75,6273495,0
+EQT.US,D,20230629,000000,39.7,41.07,39.7,41.04,6786750,0
+EQT.US,D,20230630,000000,41.2,41.41,40.48,41.13,6114657,0
+EQT.US,D,20230703,000000,40.9,41.33,40.68,40.68,2483409,0
+EQT.US,D,20230705,000000,40.84,40.94,40.12,40.4,6226836,0
+EQT.US,D,20230706,000000,40.19,40.31,38.635,39.28,4714281,0
+EQT.US,D,20230707,000000,39.39,40.54,39.295,39.71,6409716,0
+EQT.US,D,20230710,000000,39.53,40.61,39.47,40.29,5699173,0
+EQT.US,D,20230711,000000,40.49,41,40.15,40.56,5176750,0
+EQT.US,D,20230712,000000,40.51,40.93,39.745,39.78,6444346,0
+EQT.US,D,20230713,000000,39.82,40.28,39.245,39.41,7509172,0
+EQT.US,D,20230714,000000,39.35,39.39,38.1,38.21,6568628,0
+EQT.US,D,20230717,000000,38.06,38.68,37.94,38.46,4345141,0
+EQT.US,D,20230718,000000,38.72,39.98,38.48,39.64,5411308,0
+EQT.US,D,20230719,000000,39.75,39.98,39.2,39.87,5704989,0
+EQT.US,D,20230720,000000,40.31,40.9,39.94,40.82,6619042,0
+EQT.US,D,20230721,000000,41.03,41.11,39.8825,39.9,4802329,0
+EQT.US,D,20230724,000000,39.75,39.915,39.01,39.7,8656203,0
+EQT.US,D,20230725,000000,39.8,39.865,39.11,39.64,6480512,0
+EQT.US,D,20230726,000000,39.08,42.39,38.68,41.52,11333321,0
+EQT.US,D,20230727,000000,42.02,42.36,40.89,41.42,5563882,0
+EQT.US,D,20230728,000000,42.17,42.645,41.71,42.28,7959930,0
+EQT.US,D,20230731,000000,41.86,42.42,41.83,42.18,6317477,0
+EQT.US,D,20230801,000000,41.59,42.14,41.2,41.67,6217591,0
+EQT.US,D,20230802,000000,41.13,41.2,39.93,40.86,4832071,0
+EQT.US,D,20230803,000000,41.31,42.32,40.86,41.73,2855741,0
+EQT.US,D,20230804,000000,42,42.565,41.38,41.8,3330086,0
+EQT.US,D,20230807,000000,42.16,42.91,41.99,42.15,3285795,0
+EQT.US,D,20230808,000000,41.17,42.93,41,42.91,3436422,0
+EQT.US,D,20230809,000000,43.99,44.36,43.29,44.05,17814351,0
+EQT.US,D,20230810,000000,43.52,43.98,42.56,42.79,4668194,0
+EQT.US,D,20230811,000000,42.7,43.27,42.6,43.05,2615758,0
+EQT.US,D,20230814,000000,43.07,43.11,42.565,42.9,4426557,0
+EQT.US,D,20230815,000000,42.33,42.53,41.8,42.2,3292225,0
+EQT.US,D,20230816,000000,41.94,42.57,41.825,41.98,2991732,0
+EQT.US,D,20230817,000000,42.95,43.585,42.26,42.91,6028266,0
+EQT.US,D,20230818,000000,42.52,43.48,42.45,43.47,5191535,0
+EQT.US,D,20230821,000000,44,44.88,43.78,44.57,7609715,0
+EQT.US,D,20230822,000000,44.44,44.57,43.36,43.4,3408095,0
+EQT.US,D,20230823,000000,42.27,42.49,41.61,41.75,6881590,0
+EQT.US,D,20230824,000000,41.49,42.42,41.38,41.7,4174487,0
+EQT.US,D,20230825,000000,41.88,42.48,41.79,42.04,2931046,0
+EQT.US,D,20230828,000000,42.5,42.64,41.99,42.35,3021391,0
+EQT.US,D,20230829,000000,42.08,42.77,41.77,42.74,3446105,0
+EQT.US,D,20230830,000000,42.76,43.24,42.7,42.99,4573975,0
+EQT.US,D,20230831,000000,42.95,43.35,42.56,43.22,4111371,0
+EQT.US,D,20230901,000000,43.67,44.24,43.17,44.22,3947863,0
+EQT.US,D,20230905,000000,43.94,44.01,43.18,43.21,3681285,0
+EQT.US,D,20230906,000000,42.97,43.48,42,42.33,5157802,0
+EQT.US,D,20230907,000000,42.48,42.545,41.575,41.76,4977959,0
+EQT.US,D,20230908,000000,42.09,42.495,41.78,42.48,6495239,0
+EQT.US,D,20230911,000000,42.73,43.13,41.73,42.21,4219936,0
+EQT.US,D,20230912,000000,42.83,43.77,42.69,43.77,4218034,0
+EQT.US,D,20230913,000000,43.74,43.985,42.92,42.95,3865326,0
+EQT.US,D,20230914,000000,43.54,43.74,42.33,42.59,4590164,0
+EQT.US,D,20230915,000000,42.1287,42.54,41.355,41.53,7924220,0
+EQT.US,D,20230918,000000,41.44,41.715,41.035,41.19,5821839,0
+EQT.US,D,20230919,000000,41.65,41.9,40.73,40.99,8309253,0
+EQT.US,D,20230920,000000,40.37,40.975,39.99,40,5928723,0
+EQT.US,D,20230921,000000,40.16,40.16,38.57,38.74,6346431,0
+EQT.US,D,20230922,000000,39.02,39.5,38.315,38.45,4931352,0
+EQT.US,D,20230925,000000,38.45,39.18,38.17,38.92,3444478,0
+EQT.US,D,20230926,000000,38.55,39.43,38.4,38.96,4629962,0
+EQT.US,D,20230927,000000,39.47,40.22,39.3,39.61,6979472,0
+EQT.US,D,20230928,000000,39.63,40.63,39.59,40.44,4248035,0
+EQT.US,D,20230929,000000,40.36,40.7575,40.21,40.58,4413426,0
+EQT.US,D,20231002,000000,40.32,40.32,38.645,39.09,5434409,0
+EQT.US,D,20231003,000000,39.05,39.645,38.68,39.62,5685819,0
+EQT.US,D,20231004,000000,39.42,40.04,38.98,39.65,5614927,0
+EQT.US,D,20231005,000000,39.7,41.4,39.59,41.09,6080023,0
+EQT.US,D,20231006,000000,41.305,43.175,41.235,42.79,7244604,0
+EQT.US,D,20231009,000000,43.09,44.43,43.09,44.35,4894264,0
+EQT.US,D,20231010,000000,44.29,44.55,43.605,44.09,4067611,0
+EQT.US,D,20231011,000000,43.31,43.73,42.63,43.55,4939146,0
+EQT.US,D,20231012,000000,43.55,43.945,43.16,43.41,3933125,0
+EQT.US,D,20231013,000000,43.85,44.2,43.32,43.37,4254844,0
+EQT.US,D,20231016,000000,43.5,43.6,42.415,43.5,4329318,0
+EQT.US,D,20231017,000000,43.64,44.655,43.36,44.26,6792518,0
+EQT.US,D,20231018,000000,44.66,44.66,43.05,43.68,5559612,0
+EQT.US,D,20231019,000000,43.75,44.15,42.97,43.09,4183925,0
+EQT.US,D,20231020,000000,42.97,43.025,41.81,42.35,4358211,0
+EQT.US,D,20231023,000000,41.83,42.48,41.32,42.27,5288664,0
+EQT.US,D,20231024,000000,42.55,42.72,42.07,42.53,3859891,0
+EQT.US,D,20231025,000000,42.78,42.78,41.815,42.02,4324440,0
+EQT.US,D,20231026,000000,40.5,43.14,39.58,42.81,7130183,0
+EQT.US,D,20231027,000000,43.16,43.21,41.4,41.95,4425326,0
+EQT.US,D,20231030,000000,41.48,42.25,40.39,41.18,8406714,0
+EQT.US,D,20231031,000000,41.35,42.5,41.06,42.38,4464768,0
+EQT.US,D,20231101,000000,42.23,43.06,41.56,42.72,4276260,0
+EQT.US,D,20231102,000000,42.7,44.5,42.53,44.35,3782956,0
+EQT.US,D,20231103,000000,44.07,45.23,44.05,44.72,5232847,0
+EQT.US,D,20231106,000000,44.19,44.47,42.11,42.51,5785425,0
+EQT.US,D,20231107,000000,41.72,41.76,40.28,40.76,5791547,0
+EQT.US,D,20231108,000000,40.53,41,39.6,39.89,4498756,0
+EQT.US,D,20231109,000000,40.09,40.295,39.33,39.41,3042631,0
+EQT.US,D,20231110,000000,39.79,39.9,38.62,39.13,4538545,0
+EQT.US,D,20231113,000000,39.53,40.06,39.21,39.8,3706125,0
+EQT.US,D,20231114,000000,39.83,40.5,39.545,39.9,3782636,0
+EQT.US,D,20231115,000000,39.98,41.72,39.84,41.33,5968354,0
+EQT.US,D,20231116,000000,40.73,41.14,39.28,40.05,6232563,0
+EQT.US,D,20231117,000000,39.85,40.85,39.78,40.37,4711554,0
+EQT.US,D,20231120,000000,40.27,40.48,39.69,40.09,3285274,0
+EQT.US,D,20231121,000000,39.97,40.355,39.42,40.02,3956452,0
+EQT.US,D,20231122,000000,39.38,40.56,39.18,40.32,3271292,0
+EQT.US,D,20231124,000000,39.95,41.1,39.95,40.85,1873406,0
+EQT.US,D,20231127,000000,40.51,40.51,39.7,40.23,3773165,0
+EQT.US,D,20231128,000000,40.36,40.48,39.735,39.85,4504033,0
+EQT.US,D,20231129,000000,40.1,40.11,39.31,39.75,4361687,0
+EQT.US,D,20231130,000000,40.25,40.79,39.25,39.96,11829014,0
+EQT.US,D,20231201,000000,39.81,40.505,39.65,40.24,3301567,0
+EQT.US,D,20231204,000000,39.65,39.91,38.81,38.97,6762535,0
+EQT.US,D,20231205,000000,39.28,39.538,38.33,38.36,2946760,0
+EQT.US,D,20231206,000000,38.2,38.67,36.825,36.87,6001766,0
+EQT.US,D,20231207,000000,36.96,37.1891,36.09,36.99,6629514,0
+EQT.US,D,20231208,000000,37.25,37.34,36.52,37.13,4769202,0
+EQT.US,D,20231211,000000,36.26,37.23,36.12,36.89,5518773,0
+EQT.US,D,20231212,000000,36.32,36.65,35.845,36.01,6437763,0
+EQT.US,D,20231213,000000,36.15,37.29,35.96,37.26,6643341,0
+EQT.US,D,20231214,000000,37.63,38.83,37.38,38.82,9302462,0
+EQT.US,D,20231215,000000,38.84,38.86,37.99,38.44,19031864,0
+EQT.US,D,20231218,000000,39.23,39.56,38.71,38.91,6630774,0
+EQT.US,D,20231219,000000,38.57,38.875,37.68,38.84,7433584,0
+EQT.US,D,20231220,000000,38.85,39.1,37.88,38,7190931,0
+EQT.US,D,20231221,000000,38.52,39.05,38.2,39.02,5239594,0
+EQT.US,D,20231222,000000,39.08,39.33,38.8,38.99,3310982,0
+EQT.US,D,20231226,000000,39,39.56,39,39.21,2657062,0
+EQT.US,D,20231227,000000,39.53,39.66,38.94,39.18,3209018,0
+EQT.US,D,20231228,000000,39.2,39.8801,38.99,39.02,4005609,0
+EQT.US,D,20231229,000000,38.95,39.3,38.655,38.66,2090992,0
+EQT.US,D,20240102,000000,39.11,39.32,38.5827,38.92,4707210,0
+EQT.US,D,20240103,000000,38.77,38.99,38.18,38.73,8412430,0
+EQT.US,D,20240104,000000,39.4,39.4,38.17,38.2,5823471,0
+EQT.US,D,20240105,000000,38.1,38.71,37.55,38.71,8312331,0
+EQT.US,D,20240108,000000,38.015,38.28,37.12,38.21,6001833,0
+EQT.US,D,20240109,000000,38.53,38.59,37.65,38.07,6252494,0
+EQT.US,D,20240110,000000,37.71,37.88,37.23,37.71,4098201,0
+EQT.US,D,20240111,000000,37.54,38.11,37.02,37.05,6627528,0
+EQT.US,D,20240112,000000,37.96,38.39,37.395,37.82,4357238,0
+EQT.US,D,20240116,000000,36.91,37.37,36.2525,36.3,5563949,0
+EQT.US,D,20240117,000000,35.74,36.34,35.71,35.96,5684878,0
+EQT.US,D,20240118,000000,35.9,36.02,34.84,35.21,6872628,0
+EQT.US,D,20240119,000000,35.05,35.35,34.64,35.33,6086337,0
+EQT.US,D,20240122,000000,34.89,35.67,34.77,35.38,7055568,0
+EQT.US,D,20240123,000000,35.44,35.68,35.005,35.26,3559800,0
+EQT.US,D,20240124,000000,35.56,36.245,35.47,35.66,4359369,0
+EQT.US,D,20240125,000000,35.99,36.07,35.27,36.06,3800104,0
+EQT.US,D,20240126,000000,35.97,36.05,35.195,35.88,4477758,0
+EQT.US,D,20240129,000000,35.77,35.85,35.155,35.82,3882346,0
+EQT.US,D,20240130,000000,35.44,36.5,35.37,36.15,3431102,0
+EQT.US,D,20240131,000000,36.22,36.25,35.37,35.4,4259783,0
+EQT.US,D,20240201,000000,35.58,35.76,34.87,35.06,3652986,0
+EQT.US,D,20240202,000000,35.01,35.39,34.58,35.04,3834266,0
+EQT.US,D,20240205,000000,34.78,34.88,34.14,34.18,4790032,0
+EQT.US,D,20240206,000000,34.12,34.62,33.91,34.23,3247537,0
+EQT.US,D,20240207,000000,34.37,34.51,33.842,34.23,4576687,0
+EQT.US,D,20240208,000000,34,34.85,33.87,34.75,4380419,0
+EQT.US,D,20240209,000000,34.5,34.82,34.21,34.33,3616765,0
+EQT.US,D,20240212,000000,34.66,35.36,34.385,34.93,5205470,0
+EQT.US,D,20240213,000000,34.42,34.66,33.72,34.1,6480697,0
+EQT.US,D,20240214,000000,32.73,33.6,32.07,32.96,13748764,0
+EQT.US,D,20240215,000000,33.44,34.745,33.19,34.49,7970939,0
+EQT.US,D,20240216,000000,34.5,35.06,34.04,34.7,4934614,0
+EQT.US,D,20240220,000000,34.6,34.6,33.545,33.73,6013601,0
+EQT.US,D,20240221,000000,35.32,38.24,35.3,37.3,12919204,0
+EQT.US,D,20240222,000000,36.48,37.555,36.13,37.32,6677741,0
+EQT.US,D,20240223,000000,36.76,37.315,36.325,37.01,5777625,0
+EQT.US,D,20240226,000000,37.43,37.7,36.47,36.74,4569679,0
+EQT.US,D,20240227,000000,37.15,37.28,36.39,36.52,3174319,0
+EQT.US,D,20240228,000000,36.67,36.995,36.39,36.58,3375615,0
+EQT.US,D,20240229,000000,36.68,37.31,36.6,37.15,5415198,0
+EQT.US,D,20240301,000000,37.17,37.41,36.82,37.01,9281710,0
+EQT.US,D,20240304,000000,37.85,38.19,37.4,37.54,4843454,0
+EQT.US,D,20240305,000000,37.48,38.31,37.32,37.99,2898954,0
+EQT.US,D,20240306,000000,38.22,38.23,37.265,37.59,4344389,0
+EQT.US,D,20240307,000000,37.71,37.84,37.17,37.26,3106450,0
+EQT.US,D,20240308,000000,37.4,37.73,37.095,37.52,2788376,0
+EQT.US,D,20240311,000000,34.9,35.47,33.63,34.61,28488733,0
+EQT.US,D,20240312,000000,34.78,34.89,33.82,34.52,12828563,0
+EQT.US,D,20240313,000000,34.38,34.525,33.995,34.01,11279980,0
+EQT.US,D,20240314,000000,34.3,34.3,33.205,33.78,11838379,0
+EQT.US,D,20240315,000000,33.89,34.06,32.99,33.43,23927094,0
+EQT.US,D,20240318,000000,33.68,33.87,33.31,33.4,5769870,0
+EQT.US,D,20240319,000000,33.28,33.805,33.2,33.56,7376470,0
+EQT.US,D,20240320,000000,33.23,34,33.17,33.82,7017321,0
+EQT.US,D,20240321,000000,33.95,34.41,33.78,34.36,5584975,0
+EQT.US,D,20240322,000000,34.3,34.4,34.135,34.36,4897494,0
+EQT.US,D,20240325,000000,34.48,34.975,34.43,34.82,6541877,0
+EQT.US,D,20240326,000000,35.04,35.29,34.75,34.95,6988749,0
+EQT.US,D,20240327,000000,34.69,36.07,34.62,36.07,7136418,0
+EQT.US,D,20240328,000000,36.3,37.4,36.12,37.07,9857438,0
+EQT.US,D,20240401,000000,37.33,37.5,36.605,37.11,6531933,0
+EQT.US,D,20240402,000000,37,37.08,36.53,36.87,4541346,0
+EQT.US,D,20240403,000000,36.98,37.255,36.68,37.19,5626853,0
+EQT.US,D,20240404,000000,37.76,37.84,36.66,36.76,5666994,0
+EQT.US,D,20240405,000000,36.54,36.72,36.09,36.48,3684323,0
+EQT.US,D,20240408,000000,36.64,37.025,36.45,36.84,4993821,0
+EQT.US,D,20240409,000000,36.94,37.95,36.94,37.95,6560867,0
+EQT.US,D,20240410,000000,37.97,38.245,37.545,37.71,6232579,0
+EQT.US,D,20240411,000000,37.95,37.98,36.94,37.49,6009203,0
+EQT.US,D,20240412,000000,37.73,38.41,37.13,37.25,5580607,0
+EQT.US,D,20240415,000000,37.3,37.635,36.43,36.52,5710990,0
+EQT.US,D,20240416,000000,36.28,36.52,35.24,36.2,4914894,0
+EQT.US,D,20240417,000000,35.95,36.77,35.91,36.04,5246753,0
+EQT.US,D,20240418,000000,36.2,36.785,36.12,36.22,6788452,0
+EQT.US,D,20240419,000000,36,36.695,35.91,36.65,4957331,0
+EQT.US,D,20240422,000000,36.49,38.15,36.45,37.97,10531573,0
+EQT.US,D,20240423,000000,37.8,38.525,37.55,37.98,7640337,0
+EQT.US,D,20240424,000000,38.58,39.8505,37.88,39.43,11735099,0
+EQT.US,D,20240425,000000,39.4,41.04,39.21,40.41,9380080,0
+EQT.US,D,20240426,000000,40.2,40.73,39.55,40.61,7059896,0
+EQT.US,D,20240429,000000,40.52,41.25,40.52,41.05,5849486,0
+EQT.US,D,20240430,000000,41.4,41.47,40.06,40.09,7630648,0
+EQT.US,D,20240501,000000,39.8,39.81,38.295,38.66,8342501,0
+EQT.US,D,20240502,000000,39.04,39.67,38.81,39.48,5026287,0
+EQT.US,D,20240503,000000,39.93,40.405,39.66,40.27,5993122,0
+EQT.US,D,20240506,000000,40.83,41.47,40.56,41.04,6081006,0
+EQT.US,D,20240507,000000,40.82,41.37,40.49,40.51,5961244,0
+EQT.US,D,20240508,000000,40.15,40.41,39.78,39.91,4432029,0
+EQT.US,D,20240509,000000,40.18,40.325,39.76,40.02,3978545,0
+EQT.US,D,20240510,000000,40.13,40.215,38.74,38.93,5645034,0
+EQT.US,D,20240513,000000,39.17,39.8175,38.785,39.79,6086552,0
+EQT.US,D,20240514,000000,40,40.74,39.805,40.71,4554079,0
+EQT.US,D,20240515,000000,40.92,40.96,40.16,40.93,3742937,0
+EQT.US,D,20240516,000000,40.98,42.13,40.49,40.51,6355211,0
+EQT.US,D,20240517,000000,40.97,41.485,40.58,41.17,5199633,0
+EQT.US,D,20240520,000000,41.43,42.445,41.39,41.92,5553783,0
+EQT.US,D,20240521,000000,41.62,42.08,41.18,41.19,4063943,0
+EQT.US,D,20240522,000000,40.84,41.33,40.21,41.21,5188030,0
+EQT.US,D,20240523,000000,41.53,42.12,39.73,39.91,16515713,0
+EQT.US,D,20240524,000000,40.05,40.84,39.95,40.15,6920313,0
+EQT.US,D,20240528,000000,40.52,41.7,40.34,41.24,6194747,0
+EQT.US,D,20240529,000000,40.97,41.07,40.465,40.69,4903960,0
+EQT.US,D,20240530,000000,40.69,41.555,40.66,41.2,5073567,0
+EQT.US,D,20240531,000000,41.32,41.7,40.965,41.09,9975478,0
+EQT.US,D,20240603,000000,41.9,42.08,40.52,40.98,6901646,0
+EQT.US,D,20240604,000000,40.71,40.84,40.11,40.62,5297796,0
+EQT.US,D,20240605,000000,40.64,41.205,40.44,40.94,6537088,0
+EQT.US,D,20240606,000000,40.87,41.12,40.255,40.66,3578971,0
+EQT.US,D,20240607,000000,40.3,40.815,40.04,40.54,2879055,0
+EQT.US,D,20240610,000000,40.84,41.58,40.61,41.13,7348731,0
+EQT.US,D,20240611,000000,41,41.418,40.6,41.17,8933228,0
+EQT.US,D,20240612,000000,41.66,41.775,40.53,40.77,9574057,0
+EQT.US,D,20240613,000000,40.49,40.83,39.875,40.3,5369427,0
+EQT.US,D,20240614,000000,40.22,40.28,39.295,39.34,5897956,0
+EQT.US,D,20240617,000000,39.15,39.48,38.01,38.57,7236597,0
+EQT.US,D,20240618,000000,38.71,38.88,38.14,38.2,6687641,0
+EQT.US,D,20240620,000000,38.11,38.64,37.725,37.76,6158305,0
+EQT.US,D,20240621,000000,37.76,37.84,36.91,36.97,17253655,0
+EQT.US,D,20240624,000000,37.25,38.56,37.245,38.52,7641653,0
+EQT.US,D,20240625,000000,38.16,38.6,38.03,38.55,5830056,0
+EQT.US,D,20240626,000000,38.63,38.67,37.275,37.76,6202575,0
+EQT.US,D,20240627,000000,38.15,38.42,36.865,37.28,4984897,0
+EQT.US,D,20240628,000000,37.5,37.62,36.8,36.98,9817030,0
+EQT.US,D,20240701,000000,36.9,37.09,36.24,36.69,4633135,0
+EQT.US,D,20240702,000000,36.97,37.43,36.59,36.96,6241921,0
+EQT.US,D,20240703,000000,36.91,37.635,36.855,37.04,2643384,0
+EQT.US,D,20240705,000000,36.78,37.025,36.03,36.32,7089330,0
+EQT.US,D,20240708,000000,36.7,36.905,36.265,36.38,3571247,0
+EQT.US,D,20240709,000000,36.11,36.66,35.67,36.54,5905893,0
+EQT.US,D,20240710,000000,36.55,36.71,36.03,36.64,3776878,0
+EQT.US,D,20240711,000000,36.83,37.26,36.645,37.19,3456428,0
+EQT.US,D,20240712,000000,37.55,37.565,36.91,37.21,3692407,0
+EQT.US,D,20240715,000000,37.25,37.39,36.52,36.83,6411389,0
+EQT.US,D,20240716,000000,37.03,37.03,35.77,35.88,8664125,0
+EQT.US,D,20240717,000000,35.87,36.785,35.345,35.6,10959004,0
+EQT.US,D,20240718,000000,36.08,36.24,35.255,35.35,9161269,0
+EQT.US,D,20240719,000000,35.04,35.92,34.95,35.88,66340092,0
+EQT.US,D,20240722,000000,36.29,36.67,35.52,35.67,13474265,0
+EQT.US,D,20240723,000000,35.85,35.87,35.01,35.05,13451849,0
+EQT.US,D,20240724,000000,35.6,36.28,35.04,35.1,15384819,0
+EQT.US,D,20240725,000000,34.88,35.47,34.145,34.38,11098283,0
+EQT.US,D,20240726,000000,34.29,34.6,33.665,34.31,7690909,0
+EQT.US,D,20240729,000000,34.49,34.6,33.81,34.07,7386144,0
+EQT.US,D,20240730,000000,33.9,34.86,33.75,34.81,8323766,0
+EQT.US,D,20240731,000000,35,35.35,34.34,34.51,8432044,0
+EQT.US,D,20240801,000000,34.43,34.52,33.46,33.59,8194668,0
+EQT.US,D,20240802,000000,33.22,33.23,31.405,31.57,9078198,0
+EQT.US,D,20240805,000000,30.85,30.89,30.02,30.21,8526547,0
+EQT.US,D,20240806,000000,30.49,31.195,30.21,30.81,7245824,0
+EQT.US,D,20240807,000000,31.22,31.665,30.17,30.22,10023327,0
+EQT.US,D,20240808,000000,30.28,31.18,30.25,30.96,7107582,0
+EQT.US,D,20240809,000000,30.93,31.415,30.59,31.1,5845419,0
+EQT.US,D,20240812,000000,31.46,32.33,31.36,32.26,8768025,0
+EQT.US,D,20240813,000000,32.08,32.1,30.98,31.15,10566599,0
+EQT.US,D,20240814,000000,31.55,31.755,31.01,31.48,8678157,0
+EQT.US,D,20240815,000000,30.95,31.86,30.8825,31.78,7319121,0
+EQT.US,D,20240816,000000,31.44,32.38,31.42,32.15,5089311,0
+EQT.US,D,20240819,000000,32.44,33.9,32.3,33.72,9237750,0
+EQT.US,D,20240820,000000,33.5,33.615,32.72,33.24,6502356,0
+EQT.US,D,20240821,000000,33.49,33.59,32.62,33.1,6830847,0
+EQT.US,D,20240822,000000,33.08,33.48,32.71,32.9,5904700,0
+EQT.US,D,20240823,000000,33,33.66,32.85,33.64,4549119,0
+EQT.US,D,20240826,000000,33.88,34.15,33.13,33.19,6432825,0
+EQT.US,D,20240827,000000,33,33.13,32.53,32.75,4042485,0
+EQT.US,D,20240828,000000,32.61,32.6399,32.05,32.6,3454664,0
+EQT.US,D,20240829,000000,32.71,33.66,32.59,33.51,5088811,0
+EQT.US,D,20240830,000000,33.31,33.665,33.15,33.51,4609171,0
+EQT.US,D,20240903,000000,33.04,33.21,32.18,32.92,6376819,0
+EQT.US,D,20240904,000000,32.99,33.75,32.535,32.66,5387054,0
+EQT.US,D,20240905,000000,33.01,33.1,32.21,32.82,5155531,0
+EQT.US,D,20240906,000000,32.81,33.2,32.15,32.36,7131879,0
+EQT.US,D,20240909,000000,32.25,32.645,31.88,31.91,5876800,0
+EQT.US,D,20240910,000000,32.16,32.38,31.455,32.12,5504838,0
+EQT.US,D,20240911,000000,32.2,33.15,31.89,32.88,7822167,0
+EQT.US,D,20240912,000000,32.69,33.08,31.665,32.86,8351494,0
+EQT.US,D,20240913,000000,33.6,33.9,32.83,33.19,7092365,0
+EQT.US,D,20240916,000000,33.25,33.8,33.085,33.55,5492099,0
+EQT.US,D,20240917,000000,33.69,33.905,33.21,33.27,6247280,0
+EQT.US,D,20240918,000000,33.33,33.76,32.885,33.53,4495969,0
+EQT.US,D,20240919,000000,34.25,34.98,33.82,34.73,7468200,0
+EQT.US,D,20240920,000000,34.57,35.15,34.01,34.83,10596246,0
+EQT.US,D,20240923,000000,35,36.36,34.955,35.96,8604943,0
+EQT.US,D,20240924,000000,36.08,36.375,35.63,35.64,5984882,0
+EQT.US,D,20240925,000000,35.66,35.82,34.89,35.16,5574611,0
+EQT.US,D,20240926,000000,35,35.69,35,35.51,7221791,0
+EQT.US,D,20240927,000000,36.15,37.11,35.9624,36.53,6441684,0
+EQT.US,D,20240930,000000,36.4,37.135,36.29,36.64,8664975,0
+EQT.US,D,20241001,000000,36.25,36.73,35.89,36.25,6610937,0
+EQT.US,D,20241002,000000,36.99,37.05,36.365,36.77,9145339,0
+EQT.US,D,20241003,000000,37.12,37.785,36.64,37.67,12309674,0
+EQT.US,D,20241004,000000,37.94,38.16,36.94,36.94,10143018,0
+EQT.US,D,20241007,000000,36.88,37.36,36.545,37.3,6957678,0
+EQT.US,D,20241008,000000,36.98,37.24,36.3,37.07,10857797,0
+EQT.US,D,20241009,000000,36.75,37.065,36.43,36.55,5347433,0
+EQT.US,D,20241010,000000,36.51,36.7294,36.19,36.62,3970290,0
+EQT.US,D,20241011,000000,36.36,37.56,36.36,37.41,5047030,0
+EQT.US,D,20241014,000000,37.13,37.195,36.485,36.6,4483791,0
+EQT.US,D,20241015,000000,36.1,37,35.99,36.28,5318859,0
+EQT.US,D,20241016,000000,36.49,36.86,36.39,36.68,4304196,0
+EQT.US,D,20241017,000000,36.96,37.08,36.51,37.06,4594730,0
+EQT.US,D,20241018,000000,37.06,37.08,36.01,36.49,5360451,0
+EQT.US,D,20241021,000000,36.7,36.78,36.1,36.36,4495769,0
+EQT.US,D,20241022,000000,36.57,36.57,35.96,35.97,4663930,0
+EQT.US,D,20241023,000000,36.05,36.3,35.7,36.19,7354824,0
+EQT.US,D,20241024,000000,36.42,37.19,36.04,36.96,4559263,0
+EQT.US,D,20241025,000000,37.14,37.77,36.635,37.48,6633652,0
+EQT.US,D,20241028,000000,36.9,37.49,36.61,37.31,5027130,0
+EQT.US,D,20241029,000000,37.33,37.61,36.975,37.31,7254026,0
+EQT.US,D,20241030,000000,37.28,38.83,37.1,38.57,9989297,0
+EQT.US,D,20241031,000000,38.52,38.7,36.5,36.54,6555823,0
+EQT.US,D,20241101,000000,36.87,36.95,35.445,35.62,7274280,0
+EQT.US,D,20241104,000000,35.7,37.28,35.6,36.8,6788731,0
+EQT.US,D,20241105,000000,36.84,38,36.77,37.54,6392706,0
+EQT.US,D,20241106,000000,38.76,40.81,38.73,40.21,12582221,0
+EQT.US,D,20241107,000000,40.21,40.75,39.46,40.69,6239714,0
+EQT.US,D,20241108,000000,40.58,41.58,40.52,41.22,6873711,0
+EQT.US,D,20241111,000000,42.275,44.06,41.93,43.98,9569058,0
+EQT.US,D,20241112,000000,43.5041,44.28,43.48,43.78,8423014,0
+EQT.US,D,20241113,000000,43.65,43.94,43.225,43.31,7714025,0
+EQT.US,D,20241114,000000,43.36,43.61,42.38,42.86,7217987,0
+EQT.US,D,20241115,000000,42.715,43.44,42.45,42.71,4711865,0
+EQT.US,D,20241118,000000,42.875,44.615,42.64,44.28,7274811,0
+EQT.US,D,20241119,000000,43.491,44.33,43.32,44.08,5675065,0
+EQT.US,D,20241120,000000,44.96,46.86,44.47,46.54,18788494,0
+EQT.US,D,20241121,000000,47.54,48.02,46.805,46.89,11367846,0
+EQT.US,D,20241122,000000,46.23,47.025,45.71,45.92,10015309,0
+EQT.US,D,20241125,000000,47.54,47.92,45.9,45.99,20758510,0
+EQT.US,D,20241126,000000,46.005,46.19,44.83,45.56,7663481,0
+EQT.US,D,20241127,000000,45.17,45.87,44.8,45.28,4702248,0
+EQT.US,D,20241129,000000,45.65,45.93,45.355,45.44,2469060,0
+EQT.US,D,20241202,000000,45.06,45.33,43.93,44.53,6497879,0
+EQT.US,D,20241203,000000,44.95,45.1,44.35,44.81,4868321,0
+EQT.US,D,20241204,000000,44.62,44.81,43.84,44.69,7524044,0
+EQT.US,D,20241205,000000,45.35,45.54,44.36,44.45,7874338,0
+EQT.US,D,20241206,000000,44.2,44.51,43.21,43.33,7158107,0
+EQT.US,D,20241209,000000,43.975,44.2,43.07,43.27,5774320,0
+EQT.US,D,20241210,000000,43.27,43.82,42.73,43.05,6095841,0
+EQT.US,D,20241211,000000,43.5,45.9,43.39,45.58,9615068,0
+EQT.US,D,20241212,000000,45.51,46.31,45.275,45.86,4701197,0
+EQT.US,D,20241213,000000,45.86,46.12,45.12,45.59,8514983,0
+EQT.US,D,20241216,000000,45.58,45.816,44.64,44.82,5326706,0
+EQT.US,D,20241217,000000,44.23,44.59,43.86,44.2,7058896,0
+EQT.US,D,20241218,000000,44.105,44.365,42.2675,42.54,7449316,0
+EQT.US,D,20241219,000000,43.59,43.73,42.59,42.65,6921876,0
+EQT.US,D,20241220,000000,42.65,43.641,42.42,42.99,12909009,0
+EQT.US,D,20241223,000000,42.99,43.995,42.85,43.86,4813955,0
+EQT.US,D,20241224,000000,44.17,44.76,43.63,44.58,2013642,0
+EQT.US,D,20241226,000000,44.105,44.64,43.71,44.18,2712338,0
+EQT.US,D,20241227,000000,44.16,44.9797,43.96,44.32,4508290,0
+EQT.US,D,20241230,000000,46.35,46.76,45.06,46.59,9723837,0
+EQT.US,D,20241231,000000,46.32,46.6,45.91,46.11,4902773,0
+EQT.US,D,20250102,000000,47.3034,47.59,45.92,47.35,10169210,0
+EQT.US,D,20250103,000000,47.795,48.33,46.39,47.02,8235989,0
+EQT.US,D,20250106,000000,47.93,48.29,47.38,47.64,6793326,0
+EQT.US,D,20250107,000000,47.65,48.52,47.3,48.15,4851932,0
+EQT.US,D,20250108,000000,48.26,49.2,48.19,49,7887191,0
+EQT.US,D,20250110,000000,49.6,50.0274,48.86,49,10527484,0
+EQT.US,D,20250113,000000,49.205,50.115,48.79,50.08,9289975,0
+EQT.US,D,20250114,000000,50.1,51.21,49.935,50.69,7396734,0
+EQT.US,D,20250115,000000,51.99,52.995,51.62,52.44,10475731,0
+EQT.US,D,20250116,000000,52.19,53.98,52.1,53.78,7555754,0
+EQT.US,D,20250117,000000,52.8,53.79,52.3652,52.96,7702765,0
+EQT.US,D,20250121,000000,52.59,53.46,52.23,53.43,9929480,0
+EQT.US,D,20250122,000000,54.15,54.85,53.37,53.4,7782406,0
+EQT.US,D,20250123,000000,53.67,53.77,52.8943,53.58,6778701,0
+EQT.US,D,20250124,000000,53.52,53.885,53.225,53.68,6025593,0
+EQT.US,D,20250127,000000,51.25,51.3,47.59,48.46,21581842,0
+EQT.US,D,20250128,000000,49.07,50,48.24,49.9,9917210,0
+EQT.US,D,20250129,000000,49.94,51.1,49.83,50.62,6216077,0
+EQT.US,D,20250130,000000,50.875,52.0695,50.875,51.65,5434988,0
+EQT.US,D,20250131,000000,51.885,52.07,50.86,51.12,5758566,0
+EQT.US,D,20250203,000000,51.83,52.93,50.96,52.18,7163247,0
+EQT.US,D,20250204,000000,51.4,52.339,51.27,52.15,5127431,0
+EQT.US,D,20250205,000000,52.1,53.1,51.92,52.95,4083118,0
+EQT.US,D,20250206,000000,53.12,53.56,51.125,51.43,7719903,0
+EQT.US,D,20250207,000000,51.2,51.98,50.735,51.11,10669478,0
+EQT.US,D,20250210,000000,51.51,53.68,51.51,53.5,5074221,0
+EQT.US,D,20250211,000000,53.58,54.53,53.17,53.76,9272927,0
+EQT.US,D,20250212,000000,53.61,54.11,51.63,52.37,7830390,0
+EQT.US,D,20250213,000000,52.52,53.23,51.92,52.87,6130135,0
+EQT.US,D,20250214,000000,52.91,53.82,52.77,53.43,5553013,0
+EQT.US,D,20250218,000000,53.62,54.55,52.7,53.78,10206959,0
+EQT.US,D,20250219,000000,54.46,56.66,54.04,54.24,12170240,0
+EQT.US,D,20250220,000000,53.3109,54.01,51.73,52.56,11249195,0
+EQT.US,D,20250221,000000,52.3,52.54,49.79,50.24,13804189,0
+EQT.US,D,20250224,000000,50.05,50.65,49,50.08,12208998,0
+EQT.US,D,20250225,000000,49.9621,50.07,47.98,48.84,8150349,0
+EQT.US,D,20250226,000000,49.385,49.86,48.64,48.79,7373761,0
+EQT.US,D,20250227,000000,49.185,49.35,46.39,46.63,12620646,0
+EQT.US,D,20250228,000000,46.2142,48.26,46.2,48.17,9469493,0
+EQT.US,D,20250303,000000,48.85,49.42,48.03,48.71,9834371,0
+EQT.US,D,20250304,000000,48.645,51.21,47.48,50,11402002,0
+EQT.US,D,20250305,000000,49.79,50.34,48.76,50.13,9444313,0
+EQT.US,D,20250306,000000,49.1,49.43,45.97,46.16,12033213,0
+EQT.US,D,20250307,000000,45.585,47.28,45.18,47,9484892,0
+EQT.US,D,20250310,000000,47.49,47.69,46.43,47.49,10368768,0
+EQT.US,D,20250311,000000,47.88,50.17,47.88,49.11,8335236,0
+EQT.US,D,20250312,000000,49.67,50,48.26,48.95,4518774,0
+EQT.US,D,20250313,000000,48.515,49.48,48.14,48.86,4969026,0
+EQT.US,D,20250314,000000,49.49,50.88,48.64,50.72,5463174,0
+EQT.US,D,20250317,000000,50.54,51.845,50.49,51.66,6562576,0
+EQT.US,D,20250318,000000,52.78,53.3175,52.2,52.56,5469550,0
+EQT.US,D,20250319,000000,52.875,53.88,52.34,53.6,4574722,0
+EQT.US,D,20250320,000000,53.26,54.5,53.0401,53.73,9073662,0
+EQT.US,D,20250321,000000,53.37,53.5,52.66,52.88,12816127,0
+EQT.US,D,20250324,000000,53.365,54.555,53.1517,54,5899973,0
+EQT.US,D,20250325,000000,54.16,54.6493,54.02,54.25,4418145,0
+EQT.US,D,20250326,000000,54.83,55.3369,52.8,52.92,7311824,0
+EQT.US,D,20250327,000000,53.065,53.25,51.42,52.32,8091032,0
+EQT.US,D,20250328,000000,52.325,53.15,52.15,53.01,4971425,0
+EQT.US,D,20250331,000000,52.84,53.94,52.15,53.43,5614093,0
+EQT.US,D,20250401,000000,53.67,54.55,53.16,53.88,5996651,0
+EQT.US,D,20250402,000000,53.11,55.25,52.92,54.62,7609959,0
+EQT.US,D,20250403,000000,51.53,53.6549,51.415,52.09,10916350,0
+EQT.US,D,20250404,000000,49.11,49.7,43.57,46.11,21964304,0
+EQT.US,D,20250407,000000,44.63,49.94,44.55,47.31,13411818,0
+EQT.US,D,20250408,000000,49.82,50.44,46.84,47.49,17665731,0
+EQT.US,D,20250409,000000,46.585,50.86,44.85,50.17,17700381,0
+EQT.US,D,20250410,000000,48.81,49.23,46.84,48.49,9685226,0
+EQT.US,D,20250411,000000,48.25,50.494,47.76,49.65,8898856,0
+EQT.US,D,20250414,000000,50.755,50.769,49.64,49.97,4377336,0
+EQT.US,D,20250415,000000,49.62,51,49.57,50.74,5226361,0
+EQT.US,D,20250416,000000,50.57,51.94,50.49,50.85,6418892,0
+EQT.US,D,20250417,000000,51.175,51.765,50.82,50.98,5000505,0
+EQT.US,D,20250421,000000,50.25,50.4,47.29,47.68,8263778,0
+EQT.US,D,20250422,000000,48.255,49.14,47.95,48.57,6595534,0
+EQT.US,D,20250423,000000,50.03,50.41,47.14,48.75,16265018,0
+EQT.US,D,20250424,000000,49.6,49.76,48.3,48.82,10317770,0
+EQT.US,D,20250425,000000,48.74,50.35,48.31,50.24,9360339,0
+EQT.US,D,20250428,000000,49.815,51.38,49.7578,51.12,9331206,0
+EQT.US,D,20250429,000000,50.64,51.63,49.7,51.22,6302293,0
+EQT.US,D,20250430,000000,50.06,50.25,48.94,49.44,11852328,0
+EQT.US,D,20250501,000000,49.31,51.6,48.93,50.36,7661680,0
+EQT.US,D,20250502,000000,51.62,51.91,50.82,51.85,6651956,0
+EQT.US,D,20250505,000000,51.95,53.89,51.86,53.52,9242505,0
+EQT.US,D,20250506,000000,53.53,53.89,52.67,53.45,6405842,0
+EQT.US,D,20250507,000000,53.685,54.57,53.07,53.96,7086852,0
+EQT.US,D,20250508,000000,54.41,54.59,53.22,53.4,9416743,0
+EQT.US,D,20250509,000000,53.9,55.65,53.56,55.62,7707873,0
+EQT.US,D,20250512,000000,56.05,56.11,54.01,54.49,12305926,0
+EQT.US,D,20250513,000000,54.95,56.67,54.8,56.2,8429879,0
+EQT.US,D,20250514,000000,55.65,56.66,55.35,56.36,6017673,0
+EQT.US,D,20250515,000000,55.55,57.0399,55.55,56,9102916,0
+EQT.US,D,20250516,000000,55.84,56.04,55.43,55.86,4375030,0
+EQT.US,D,20250519,000000,55.27,56.085,54.921,55.56,6377598,0
+EQT.US,D,20250520,000000,55.81,57.37,55.525,56.14,5806342,0
+EQT.US,D,20250521,000000,55.855,56.28,55.04,55.71,5669335,0
+EQT.US,D,20250522,000000,55.69,56.32,55.23,55.69,7733177,0
+EQT.US,D,20250523,000000,55.25,56.02,55.15,55.61,6813696,0
+EQT.US,D,20250527,000000,56.23,56.61,55.3,56.56,5229234,0
+EQT.US,D,20250528,000000,57.0278,57.0278,55.12,55.5,5046508,0
+EQT.US,D,20250529,000000,55.77,56.02,55.12,55.37,3493443,0
+EQT.US,D,20250530,000000,54.9,55.61,54.48,55.13,7853812,0
+EQT.US,D,20250602,000000,56.45,57.19,55.75,56.66,7686084,0
+EQT.US,D,20250603,000000,56.845,56.89,55.97,56.65,8247071,0
+EQT.US,D,20250604,000000,56.55,56.74,55.3,55.49,4438804,0
+EQT.US,D,20250605,000000,55.68,55.795,54.94,55.33,4424374,0
+EQT.US,D,20250606,000000,55.62,56.72,55.33,56.39,3826206,0
+EQT.US,D,20250609,000000,56.08,56.08,54.61,54.9,7188157,0
+EQT.US,D,20250610,000000,55.215,55.545,53.4,53.73,8012320,0
+EQT.US,D,20250611,000000,54.01,54.68,53.74,53.97,5060619,0
+EQT.US,D,20250612,000000,54.22,55.56,53.94,55.52,4919746,0
+EQT.US,D,20250613,000000,56,56.96,54.32,56.84,7732932,0
+EQT.US,D,20250616,000000,57,58.75,56.89,58.17,9217059,0
+EQT.US,D,20250617,000000,58.5,59.11,57.89,58.87,6883005,0
+EQT.US,D,20250618,000000,59.3,60.2,58.2,59.37,7527236,0
+EQT.US,D,20250620,000000,59.3275,60.8,58.78,60.44,11714648,0
+EQT.US,D,20250623,000000,60.845,61.02,59.13,59.37,8520722,0
+EQT.US,D,20250624,000000,59.1,60.78,58.9,60.34,6717091,0
+EQT.US,D,20250625,000000,60.18,60.315,58.16,58.23,7702743,0
+EQT.US,D,20250626,000000,58.16,58.5525,57.57,58.15,7422386,0
+EQT.US,D,20250627,000000,58.21,58.55,57.61,58.31,10530903,0
+EQT.US,D,20250630,000000,57.925,58.88,57.72,58.32,11140928,0
+EQT.US,D,20250701,000000,58.03,58.09,55.2,55.72,11290950,0
+EQT.US,D,20250702,000000,55.9,56.38,54.97,56.14,9724314,0
+EQT.US,D,20250703,000000,56.11,56.39,54.705,55.31,4295628,0
+EQT.US,D,20250707,000000,55.16,56.255,54.76,56.16,6809378,0
+EQT.US,D,20250708,000000,56.9,56.9,54.375,54.86,9849866,0
+EQT.US,D,20250709,000000,54.86,55.255,53.75,54.88,8462947,0
+EQT.US,D,20250710,000000,54.84,55.05,53.42,54.52,8487009,0
+EQT.US,D,20250711,000000,54.33,55.42,54.14,55.33,5152765,0
+EQT.US,D,20250714,000000,55.5,58.36,55.39,58.28,9983226,0
+EQT.US,D,20250715,000000,58.35,58.6,56.71,58.24,9774690,0
+EQT.US,D,20250716,000000,59.28,60.31,58.86,59.18,10269266,0
+EQT.US,D,20250717,000000,59.18,59.35,58.43,58.75,6118647,0
+EQT.US,D,20250718,000000,59.26,59.615,58.15,59.19,6067207,0
+EQT.US,D,20250721,000000,57.735,57.985,53.465,53.54,14668918,0
+EQT.US,D,20250722,000000,53.1624,54.66,53.06,54.34,13814481,0
+EQT.US,D,20250723,000000,53.91,53.97,51.26,51.96,24393134,0
+EQT.US,D,20250724,000000,52.38,54.53,52.37,54.03,12622169,0
+EQT.US,D,20250725,000000,53.955,54,51.705,52.19,8472457,0
+EQT.US,D,20250728,000000,52.55,52.7538,51.07,51.91,15091205,0
+EQT.US,D,20250729,000000,52.47,53.7,52.21,53.1,9167324,0
+EQT.US,D,20250730,000000,52.77,53.72,52.22,53.36,10705040,0
+EQT.US,D,20250731,000000,53.26,54.48,53.11,53.75,7027695,0
+EQT.US,D,20250801,000000,53.21,53.31,52.1,52.34,7274935,0
+EQT.US,D,20250804,000000,52.505,52.8,51.47,51.87,6784231,0
+EQT.US,D,20250805,000000,52.05,52.125,51.12,51.69,6134892,0
+EQT.US,D,20250806,000000,51.95,52.11,51.12,51.46,5117274,0
+EQT.US,D,20250807,000000,51.55,52.42,51.165,51.24,4552067,0
+EQT.US,D,20250808,000000,51.54,51.93,50.63,51.29,4540308,0
+EQT.US,D,20250811,000000,51.55,51.91,51.125,51.82,5264417,0
+EQT.US,D,20250812,000000,51,51.55,50.42,51.27,7430755,0
+EQT.US,D,20250813,000000,51.685,52.11,51.03,51.48,7803843,0
+EQT.US,D,20250814,000000,51.55,52.79,51.19,52.05,5292014,0
+EQT.US,D,20250815,000000,52.19,53.38,52.18,52.85,10069016,0
+EQT.US,D,20250818,000000,51.07,51.1,49.4,50.5,10794134,0
+EQT.US,D,20250819,000000,49.99,50.73,49.57,50.54,6083866,0
+EQT.US,D,20250820,000000,50.75,51.375,50.42,51.34,5348459,0
+EQT.US,D,20250821,000000,51.4,52.19,51.06,52.05,4557668,0
+EQT.US,D,20250822,000000,52.05,52.84,51.66,51.97,4768318,0
+EQT.US,D,20250825,000000,51.75,52.54,51.52,51.81,5110117,0
+EQT.US,D,20250826,000000,51.86,52.89,50.8,52.71,9503811,0
+EQT.US,D,20250827,000000,52.805,53.165,51.14,51.35,7541276,0
+EQT.US,D,20250828,000000,51.35,52.54,50.85,52.36,7432468,0
+EQT.US,D,20250829,000000,52.21,52.47,51.67,51.84,6319087,0
+EQT.US,D,20250902,000000,51.0121,52.81,51.0121,52.38,8339806,0
+EQT.US,D,20250903,000000,52.49,53,51.11,51.55,5245726,0
+EQT.US,D,20250904,000000,51.75,52.03,50.66,51.8,4997896,0
+EQT.US,D,20250905,000000,51.45,51.98,50.51,51.6,4959682,0
+EQT.US,D,20250908,000000,52.25,52.56,50.65,50.76,6974320,0
+EQT.US,D,20250909,000000,51.005,51.4,50.04,50.25,5589577,0
+EQT.US,D,20250910,000000,50.42,52,50.12,51.17,5281660,0
+EQT.US,D,20250911,000000,50.75,51.22,50.46,50.96,4500103,0
+EQT.US,D,20250912,000000,51.295,52.01,50.75,50.94,4746818,0
+EQT.US,D,20250915,000000,50.8,51.06,49.92,49.98,5337719,0
+EQT.US,D,20250916,000000,50.06,50.5,48.47,49.95,12419373,0
+EQT.US,D,20250917,000000,50,50.99,49.76,49.99,8570438,0
+EQT.US,D,20250918,000000,50.14,50.21,48.97,49.39,8327444,0
+EQT.US,D,20250919,000000,49.3,49.515,48.51,49.19,26614745,0
+EQT.US,D,20250922,000000,49.02,50.28,48.6,49.97,8402271,0
+EQT.US,D,20250923,000000,50.12,51.37,49.83,50.95,8825315,0
+EQT.US,D,20250924,000000,51.22,53.56,51.185,53.08,11991346,0
+EQT.US,D,20250925,000000,52.91,54.955,52.75,53.93,11605297,0
+EQT.US,D,20250926,000000,53.82,54.945,53.46,54.06,11639772,0
+EQT.US,D,20250929,000000,53.87,54.97,53.61,54.46,10445749,0
+EQT.US,D,20250930,000000,53.99,55.31,53.96,54.43,12118281,0
+EQT.US,D,20251001,000000,54.25,57.08,54.01,56.16,12094087,0
+EQT.US,D,20251002,000000,55.96,57.35,55.04,55.76,11823309,0
+EQT.US,D,20251003,000000,55.6,56.4775,55.0356,56.03,7589273,0
+EQT.US,D,20251006,000000,56.64,57.3,55.515,57.19,7929417,0
+EQT.US,D,20251007,000000,57.08,57.545,56.31,57.16,8432846,0
+EQT.US,D,20251008,000000,57.15,57.16,55.55,56.41,8202354,0
+EQT.US,D,20251009,000000,56.875,57.1,54.55,54.92,6125879,0
+EQT.US,D,20251010,000000,54.5469,55.36,53.11,53.12,5368791,0
+EQT.US,D,20251013,000000,53.245,53.835,52.76,53.66,3574862,0
+EQT.US,D,20251014,000000,52.73,53.83,51.66,53.29,5442546,0
+EQT.US,D,20251015,000000,54,55.53,53.75,55.44,5544546,0
+EQT.US,D,20251016,000000,55.67,56.23,52.79,53.24,7800794,0
+EQT.US,D,20251017,000000,53.49,54.53,52.55,54.08,5227868,0
+EQT.US,D,20251020,000000,55.4,57.05,55.12,56.45,5639901,0
+EQT.US,D,20251021,000000,56.04,56.88,55.58,55.71,6655897,0
+EQT.US,D,20251022,000000,55.1649,56.98,53,53.49,11441229,0
+EQT.US,D,20251023,000000,54.545,54.74,52.075,53.56,8870576,0
+EQT.US,D,20251024,000000,53.75,54.005,52.91,53.7,6192892,0
+EQT.US,D,20251027,000000,53.805,54.35,53,53.75,6532542,0
+EQT.US,D,20251028,000000,53.5,53.51,52.05,52.18,4096017,0
+EQT.US,D,20251029,000000,52.35,53.3989,50.91,51.8,6876624,0
+EQT.US,D,20251030,000000,52.18,53.28,51.5061,52.45,7456624,0
+EQT.US,D,20251031,000000,53,53.89,52.94,53.58,5219893,0
+EQT.US,D,20251103,000000,53.8,55.91,53.4325,55.86,6800749,0
+EQT.US,D,20251104,000000,55,56.72,54.28,55.85,6999455,0
+EQT.US,D,20251105,000000,55.66,57.1,55.11,55.99,5957319,0
+EQT.US,D,20251106,000000,56.85,57.94,55.545,56.28,7328178,0
+EQT.US,D,20251107,000000,56.19,57.99,55.755,57.97,5783726,0
+EQT.US,D,20251110,000000,58.49,59.285,57.97,58.94,7437493,0
+EQT.US,D,20251111,000000,59.35,61.06,59.24,60.69,9165460,0
+EQT.US,D,20251112,000000,60.305,61.17,60.03,60.84,9286734,0
+EQT.US,D,20251113,000000,60.85,61.26,60.15,60.25,8005210,0
+EQT.US,D,20251114,000000,59,60.5,57.9,59.9,10974905,0
+EQT.US,D,20251117,000000,59.89,60.66,58.69,59.04,7681886,0
+EQT.US,D,20251118,000000,58.475,59.005,57.68,58.75,6400932,0
+EQT.US,D,20251119,000000,58.95,59.19,57.56,58.89,7889878,0
+EQT.US,D,20251120,000000,59.24,60.51,56.28,56.35,8745700,0
+EQT.US,D,20251121,000000,56.11,57.3725,55.13,57.03,10655855,0
+EQT.US,D,20251124,000000,56.76,57.71,55.26,57.54,11711130,0
+EQT.US,D,20251125,000000,56.8007,57.875,56.11,56.76,8376947,0
+EQT.US,D,20251126,000000,57.25,59.34,57.25,59,5671259,0
+EQT.US,D,20251128,000000,59.38,61.165,58.945,60.86,4653296,0
+EQT.US,D,20251201,000000,60.61,61.21,59.89,60.52,8318694,0
+EQT.US,D,20251202,000000,60.45,60.47,58.49,58.6,7324638,0
+EQT.US,D,20251203,000000,58.97,61.517287,58.7,61.17,9413909,0
+EQT.US,D,20251204,000000,61.13,62,59.22,60.07,11361777,0
+EQT.US,D,20251205,000000,60.75,62.23,60.28,60.68,9006782,0
+EQT.US,D,20251208,000000,60.49,60.49,58.4103,58.66,9770215,0
+EQT.US,D,20251209,000000,58.7,59.18,58.3,58.52,6050836,0
+EQT.US,D,20251210,000000,58.74,58.79,56.99,57.25,7558591,0
+EQT.US,D,20251211,000000,56.87,56.87,55.27,56.07,10417521,0
+EQT.US,D,20251212,000000,56.265,56.38,55.02,55.57,8652014,0
+EQT.US,D,20251215,000000,55.56,55.58,53.955,55.17,10307437,0
+EQT.US,D,20251216,000000,54.625,54.66,52.735,53.32,9445494,0
+EQT.US,D,20251217,000000,53.63,54.5,53.27,54.36,8145782,0
+EQT.US,D,20251218,000000,54.22,55.41,53.44,53.76,8107493,0
+EQT.US,D,20251219,000000,53.8,54.585,53.755,53.87,11653014,0
+EQT.US,D,20251222,000000,53.86,54.3699,53.13,53.5,7705354,0
+EQT.US,D,20251223,000000,54.255,54.74,53.675,54.52,6385146,0
+EQT.US,D,20251224,000000,54.205,54.54,53.64,53.89,3448235,0
+EQT.US,D,20251226,000000,54.175,54.41,53.565,53.93,4706064,0
+EQT.US,D,20251229,000000,54,54.725,53.83,54.54,7115204,0
+EQT.US,D,20251230,000000,54.99,55.2,54.475,54.63,4387681,0
+EQT.US,D,20251231,000000,54.02,54.34,53.15,53.6,5411402,0
+EQT.US,D,20260102,000000,53.35,53.65,52.53,53.46,4214366,0
+EQT.US,D,20260105,000000,52.9,53.52,51.03,53.35,12428833,0
+EQT.US,D,20260106,000000,52.4842,53.421,52.22,53.41,12789513,0
+EQT.US,D,20260107,000000,53.43,54.69,53.01,54.49,9055213,0
+EQT.US,D,20260108,000000,54.45,54.58,51.74,52.2,13227297,0
+EQT.US,D,20260109,000000,52.11,52.66,50.45,51.09,11206823,0
+EQT.US,D,20260112,000000,51.48,52.45,50.94,52.15,19161341,0
+EQT.US,D,20260113,000000,52.69,53.141,51.13,51.59,6635320,0
+EQT.US,D,20260114,000000,50.91,51,49.93,50.26,14541047,0
+EQT.US,D,20260115,000000,49.69,50.93,49.255,49.92,9943977,0
+EQT.US,D,20260116,000000,49.9,51.01,49.52,50.54,10116762,0
+EQT.US,D,20260120,000000,52.83,53.4,50.92,51.48,25605757,0
+EQT.US,D,20260121,000000,53.05,55.1391,52.8,54.83,19122627,0
+EQT.US,D,20260122,000000,55.505,55.7,54.04,54.73,16383579,0
+EQT.US,D,20260123,000000,55.784,56.43,55.25,55.52,14642400,0
+EQT.US,D,20260126,000000,56.48,56.9,54.875,56.41,10568672,0
+EQT.US,D,20260127,000000,56.15,56.17,53.92,54.41,10539638,0
+EQT.US,D,20260128,000000,54.68,56.01,53.701,55.96,8530339,0
+EQT.US,D,20260129,000000,57.19,57.2,55.69,56.33,9028730,0
+EQT.US,D,20260130,000000,56.49,58.275,55.99,57.73,13670460,0
+EQT.US,D,20260202,000000,55.5,55.98,54.4851,54.75,8287389,0
+EQT.US,D,20260203,000000,54.76,55.62,54.1601,55.6,6862507,0
+EQT.US,D,20260204,000000,56.3,56.56,54.87,55.4,8148793,0
+EQT.US,D,20260205,000000,54.9,55.68,54.01,55.33,7899181,0
+EQT.US,D,20260206,000000,55.6,56.99,55.565,56.79,5698786,0
+EQT.US,D,20260209,000000,55.56,56.735,55.12,56.13,9427394,0
+EQT.US,D,20260210,000000,56.01,56.25,55.24,55.39,6836753,0
+EQT.US,D,20260211,000000,56.02,57.34,55.78,56.93,6922811,0
+EQT.US,D,20260212,000000,56.95,57.86,56.16,57.18,12153214,0
+EQT.US,D,20260213,000000,56.67,59.01,56.4242,58.7,8800857,0
+EQT.US,D,20260217,000000,58.74,58.89,56.465,57.75,10209421,0
+EQT.US,D,20260218,000000,56.49,59.55,55.8124,58.63,12992884,0
diff --git a/daily/us/nyse stocks/1/esab.us.txt b/daily/us/nyse stocks/1/esab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94862b4dc7153a16c41cb6e30a42bd73e859f811
--- /dev/null
+++ b/daily/us/nyse stocks/1/esab.us.txt	
@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESAB.US,D,20220406,000000,44.6114,46.7956,42.8461,44.9305,2237031.3463093,0
+ESAB.US,D,20220407,000000,44.0828,48.2716,44.0828,45.6387,1544341.7238398,0
+ESAB.US,D,20220408,000000,45.878,47.9825,45.3794,46.7857,1525552.9064857,0
+ESAB.US,D,20220411,000000,46.9153,49.2491,45.9478,48.6008,920137.68654269,0
+ESAB.US,D,20220412,000000,49.3687,54.4852,49.1045,52.2711,1377750.0165254,0
+ESAB.US,D,20220413,000000,52.6102,57.926,51.3036,55.3129,1054509.966094,0
+ESAB.US,D,20220414,000000,55.5822,55.9212,51.3136,54.7545,455527.80299192,0
+ESAB.US,D,20220418,000000,54.4951,54.9938,52.6201,54.0065,420662.35948637,0
+ESAB.US,D,20220419,000000,53.8668,54.934,52.3608,53.3781,426625.1694978,0
+ESAB.US,D,20220420,000000,54.924,54.924,52.5702,53.5776,258862.35707264,0
+ESAB.US,D,20220421,000000,53.6873,54.176,50.4559,51.543,452369.42876356,0
+ESAB.US,D,20220422,000000,51.1839,52.9592,50.5955,51.3634,379593.46793296,0
+ESAB.US,D,20220425,000000,50.9146,51.1141,48.4113,50.0071,297485.76458068,0
+ESAB.US,D,20220426,000000,48.9598,50.3162,48.4612,48.6407,368118.04156995,0
+ESAB.US,D,20220427,000000,48.511,49.5083,45.8182,46.9153,393141.38938485,0
+ESAB.US,D,20220428,000000,47.9425,49.0795,47.2344,48.8402,278515.46604086,0
+ESAB.US,D,20220429,000000,47.5536,50.5755,46.7258,46.8754,270500.21411025,0
+ESAB.US,D,20220502,000000,47.9825,49.2591,45.898,48.0821,355883.60273365,0
+ESAB.US,D,20220503,000000,48.531,50.6104,48.4711,49.9871,648767.1648673,0
+ESAB.US,D,20220504,000000,50.1268,51.543,48.0623,50.8149,436592.59749909,0
+ESAB.US,D,20220505,000000,50.795,50.8648,48.5609,48.7404,428249.47624381,0
+ESAB.US,D,20220506,000000,48.9698,50.1416,47.773,48.1221,308467.88296897,0
+ESAB.US,D,20220509,000000,47.1546,47.7182,45.4591,46.0077,765611.97143901,0
+ESAB.US,D,20220510,000000,48.4412,49.5782,43.4445,47.8727,806400.11861658,0
+ESAB.US,D,20220511,000000,46.8055,47.9326,44.4717,45.3394,684165.02002847,0
+ESAB.US,D,20220512,000000,45.3594,47.5336,44.5516,47.2145,306898.72243965,0
+ESAB.US,D,20220513,000000,47.1746,50.5257,45.9086,50.1168,447257.87580606,0
+ESAB.US,D,20220516,000000,50.3412,51.4632,49.0296,49.7378,276440.965635,0
+ESAB.US,D,20220517,000000,50.5456,51.3036,50.1566,50.795,474351.71339289,0
+ESAB.US,D,20220518,000000,50.1666,50.1666,47.9425,48.0023,165062.65312455,0
+ESAB.US,D,20220519,000000,47.6633,48.4419,46.1473,46.6659,340914.91420823,0
+ESAB.US,D,20220520,000000,47.6034,48.2517,45.7484,47.3741,372218.91477438,0
+ESAB.US,D,20220523,000000,47.9925,50.0768,47.7232,49.2091,522516.419046,0
+ESAB.US,D,20220524,000000,49.1194,49.4685,47.6932,48.7903,438885.67745472,0
+ESAB.US,D,20220525,000000,48.8601,49.4086,48.5809,48.7205,267870.24090359,0
+ESAB.US,D,20220526,000000,48.9798,49.4804,48.6507,49.3189,375327.15607847,0
+ESAB.US,D,20220527,000000,49.7278,50.6254,49.2191,49.9373,216422.83136996,0
+ESAB.US,D,20220531,000000,50.2564,50.2564,48.3786,49.8675,528110.25073488,0
+ESAB.US,D,20220601,000000,50.3262,50.4409,48.6457,49.7079,318116.46557196,0
+ESAB.US,D,20220602,000000,49.7477,52.3409,49.4692,51.2836,755048.96429753,0
+ESAB.US,D,20220603,000000,51.3136,51.3136,47.6334,49.0496,479390.07228097,0
+ESAB.US,D,20220606,000000,50.2863,51.6028,49.6829,51.1041,549031.72268688,0
+ESAB.US,D,20220607,000000,49.2291,50.8847,48.1919,50.0768,720312.86373658,0
+ESAB.US,D,20220608,000000,48.5709,50.5506,48.5709,49.2691,417727.57810022,0
+ESAB.US,D,20220609,000000,49.3687,50.5157,47.8827,48.3016,350551.4649094,0
+ESAB.US,D,20220610,000000,47.753,47.8228,45.4791,45.519,278248.7588838,0
+ESAB.US,D,20220613,000000,44.5615,45.3894,43.9432,44.3521,732597.43549713,0
+ESAB.US,D,20220614,000000,44.2923,45.4192,44.2923,44.8907,660253.62047364,0
+ESAB.US,D,20220615,000000,45.1001,45.8382,44.3421,45.0901,432590.98748469,0
+ESAB.US,D,20220616,000000,44.3621,45.1001,43.4844,44.1726,685054.37810484,0
+ESAB.US,D,20220617,000000,44.4219,44.8807,43.1054,43.3149,699666.12020953,0
+ESAB.US,D,20220621,000000,43.6939,44.3022,43.0855,43.5542,479681.84590016,0
+ESAB.US,D,20220622,000000,43.0555,43.649,42.6665,43.3547,537802.95031122,0
+ESAB.US,D,20220623,000000,43.5342,44.3003,42.8062,43.2251,541359.37995819,0
+ESAB.US,D,20220624,000000,43.7337,45.9578,43.5742,45.519,995607.79072301,0
+ESAB.US,D,20220627,000000,45.5589,46.8055,43.993,46.2471,385641.50391563,0
+ESAB.US,D,20220628,000000,46.5462,46.9618,43.5442,43.5542,230742.79985546,0
+ESAB.US,D,20220629,000000,43.624,44.8607,42.5269,42.9658,290704.78524533,0
+ESAB.US,D,20220630,000000,42.4965,44.3737,42.0272,43.6847,441280.62779788,0
+ESAB.US,D,20220701,000000,43.5249,44.5135,42.5214,43.7546,242154.42451156,0
+ESAB.US,D,20220705,000000,43.515,43.7246,39.9103,41.3182,442778.86397126,0
+ESAB.US,D,20220706,000000,41.3282,41.6278,40.3497,41.1984,933362.07771778,0
+ESAB.US,D,20220707,000000,41.6677,42.9258,41.5948,42.4266,276237.29446635,0
+ESAB.US,D,20220708,000000,42.0671,42.6662,41.2983,41.5978,222058.43049085,0
+ESAB.US,D,20220711,000000,41.4281,41.6078,40.6492,40.8489,236055.32137261,0
+ESAB.US,D,20220712,000000,40.9388,42.0971,40.1799,40.789,331708.08669295,0
+ESAB.US,D,20220713,000000,39.8904,40.5594,39.5609,40.3996,197299.47682894,0
+ESAB.US,D,20220714,000000,39.7206,39.8904,39.0591,39.6507,372645.18684198,0
+ESAB.US,D,20220715,000000,40.6592,40.7541,39.7606,39.9403,334567.35425644,0
+ESAB.US,D,20220718,000000,40.0601,40.9388,39.7706,40.5094,351751.00149094,0
+ESAB.US,D,20220719,000000,41.0986,43.465,41.0986,43.2953,194736.65171686,0
+ESAB.US,D,20220720,000000,43.1655,44.1141,41.9473,42.4366,395525.33631856,0
+ESAB.US,D,20220721,000000,42.167,43.3851,41.8574,42.846,174313.16890692,0
+ESAB.US,D,20220722,000000,42.9558,43.3652,41.5828,41.9473,183545.94917588,0
+ESAB.US,D,20220725,000000,41.9473,41.9473,40.8889,41.508,472303.93123551,0
+ESAB.US,D,20220726,000000,41.2783,41.7576,40.4096,40.4495,664920.41852788,0
+ESAB.US,D,20220727,000000,40.6393,41.498,40.17,41.1185,535038.56501659,0
+ESAB.US,D,20220728,000000,41.2384,42.167,40.7091,41.1784,392135.27652786,0
+ESAB.US,D,20220729,000000,41.2583,42.2768,40.9887,41.1585,531338.04184772,0
+ESAB.US,D,20220801,000000,40.9288,42.2269,40.2798,42.0971,307619.13303103,0
+ESAB.US,D,20220802,000000,41.8874,42.9608,41.7376,42.5364,250120.31389862,0
+ESAB.US,D,20220803,000000,42.5464,44.3537,42.3567,44.2539,173000.20926568,0
+ESAB.US,D,20220804,000000,44.3737,44.4436,44.0342,44.2439,174842.95963935,0
+ESAB.US,D,20220805,000000,44.144,44.6233,43.8395,44.5334,136893.31838416,0
+ESAB.US,D,20220808,000000,44.6632,44.9428,43.7147,44.0941,259004.57398821,0
+ESAB.US,D,20220809,000000,43.5549,44.5334,41.4081,42.4765,387916.98056379,0
+ESAB.US,D,20220810,000000,43.6148,44.827,43.0357,44.184,135335.99401945,0
+ESAB.US,D,20220811,000000,44.5734,45.5726,44.2039,44.7331,129154.7683095,0
+ESAB.US,D,20220812,000000,44.7631,45.2324,44.0242,45.1924,124991.55455768,0
+ESAB.US,D,20220815,000000,44.9328,45.8415,44.7032,45.7416,152709.92525992,0
+ESAB.US,D,20220816,000000,45.482,45.9863,44.5135,45.2823,442340.20926274,0
+ESAB.US,D,20220817,000000,44.803,45.5519,43.7446,43.9743,237196.02391371,0
+ESAB.US,D,20220818,000000,44.6333,44.8929,43.7246,44.7231,280321.39013147,0
+ESAB.US,D,20220819,000000,44.9828,45.3023,43.7546,44.9328,276176.20328548,0
+ESAB.US,D,20220822,000000,43.3652,43.7546,42.6363,43.6547,351590.76232801,0
+ESAB.US,D,20220823,000000,43.6348,44.4036,43.0257,43.4151,257463.2735398,0
+ESAB.US,D,20220824,000000,43.1954,44.4136,42.6962,43.7646,140341.46487142,0
+ESAB.US,D,20220825,000000,44.1041,44.6233,43.7047,44.5734,184714.69357048,0
+ESAB.US,D,20220826,000000,44.3837,44.9129,42.8559,43.0956,259936.9656175,0
+ESAB.US,D,20220829,000000,42.7761,42.7761,41.8874,42.2968,143431.07623162,0
+ESAB.US,D,20220830,000000,42.6762,42.6762,41.2334,41.448,188574.45440751,0
+ESAB.US,D,20220831,000000,41.3482,41.6028,40.7316,41.0287,303108.4005946,0
+ESAB.US,D,20220901,000000,40.5194,40.5194,39.7905,40.14,304824.96262747,0
+ESAB.US,D,20220902,000000,40.6293,40.6293,39.6807,39.8504,371557.5635236,0
+ESAB.US,D,20220906,000000,39.7706,39.9403,38.3726,38.6522,498439.94020384,0
+ESAB.US,D,20220907,000000,38.3926,39.3212,38.2229,39.2813,293746.42750054,0
+ESAB.US,D,20220908,000000,38.9518,40.2299,38.1929,40.13,218631.31539373,0
+ESAB.US,D,20220909,000000,40.3996,41.1784,40.13,40.839,276192.22720177,0
+ESAB.US,D,20220912,000000,41.3282,41.3582,40.6792,41.2883,233564.60388385,0
+ESAB.US,D,20220913,000000,40.6293,40.7291,39.6208,39.7106,213571.76382428,0
+ESAB.US,D,20220914,000000,39.7406,39.7406,38.0931,39.1914,477910.29894846,0
+ESAB.US,D,20220915,000000,38.9418,39.2763,37.9433,38.3227,392804.27503309,0
+ESAB.US,D,20220916,000000,37.7436,37.9533,36.9098,37.444,796521.83855634,0
+ESAB.US,D,20220919,000000,37.1245,38.2828,37.1245,38.0931,386876.42749952,0
+ESAB.US,D,20220920,000000,37.6637,38.3926,37.3442,37.8934,237639.68609607,0
+ESAB.US,D,20220921,000000,38.1829,38.3027,36.795,36.795,228925.68011709,0
+ESAB.US,D,20220922,000000,36.6053,36.6053,34.9877,35.0376,166903.10911627,0
+ESAB.US,D,20220923,000000,34.8479,34.8779,33.3601,34.7381,433149.49177405,0
+ESAB.US,D,20220926,000000,34.5683,35.0276,33.6797,33.7496,273798.65470554,0
+ESAB.US,D,20220927,000000,34.3387,34.4685,32.791,33.1405,317249.506723,0
+ESAB.US,D,20220928,000000,33.2902,34.3387,32.751,33.45,674461.65918548,0
+ESAB.US,D,20220929,000000,32.96,33.58,32.36,33.37,523520,0
+ESAB.US,D,20220930,000000,33.53,33.96,33.05,33.36,459458,0
+ESAB.US,D,20221003,000000,33.89,34.72,33.29,34.21,290435,0
+ESAB.US,D,20221004,000000,34.54,36.02,34.36,35.81,714047,0
+ESAB.US,D,20221005,000000,35.56,36.33,35.47,36.19,554241,0
+ESAB.US,D,20221006,000000,36.23,36.5,35.01,35.2,916484,0
+ESAB.US,D,20221007,000000,34.98,35,34.09,34.3,249249,0
+ESAB.US,D,20221010,000000,34.61,34.625,32.63,32.79,189746,0
+ESAB.US,D,20221011,000000,32.56,33.69,32.12,33.5,364474,0
+ESAB.US,D,20221012,000000,33.73,34.11,33.13,33.9,300233,0
+ESAB.US,D,20221013,000000,33.09,33.91,32.22,33.37,402811,0
+ESAB.US,D,20221014,000000,33.63,33.6673,32.4,32.59,259312,0
+ESAB.US,D,20221017,000000,33.61,35.19,33.16,34.48,265277,0
+ESAB.US,D,20221018,000000,34.89,36.525,34.57,36.26,314515,0
+ESAB.US,D,20221019,000000,36.15,36.15,34.83,35.4,285346,0
+ESAB.US,D,20221020,000000,35.56,36.28,34.555,34.92,179022,0
+ESAB.US,D,20221021,000000,35,36.16,34.68,35.83,202553,0
+ESAB.US,D,20221024,000000,35.95,36.25,35.11,35.52,648618,0
+ESAB.US,D,20221025,000000,36,37.54,35.22,36.78,170240,0
+ESAB.US,D,20221026,000000,37.01,37.72,36.36,36.6,153560,0
+ESAB.US,D,20221027,000000,37.28,37.81,36.62,36.91,307127,0
+ESAB.US,D,20221028,000000,37.26,38.365,36.97,38.1,303718,0
+ESAB.US,D,20221031,000000,37.7,38.185,37.29,37.3,260254,0
+ESAB.US,D,20221101,000000,37.37,37.855,37.14,37.43,217343,0
+ESAB.US,D,20221102,000000,37.36,37.76,36.09,36.09,201084,0
+ESAB.US,D,20221103,000000,37,39.07,36.1,37.88,412846,0
+ESAB.US,D,20221104,000000,38.64,39.52,38.24,39.39,345744,0
+ESAB.US,D,20221107,000000,39.62,40.82,38.99,40.65,263279,0
+ESAB.US,D,20221108,000000,40.77,41.31,39.9,40.37,285330,0
+ESAB.US,D,20221109,000000,39.93,40.29,38.7226,39.78,411632,0
+ESAB.US,D,20221110,000000,41.7,42.48,41.17,41.6,307628,0
+ESAB.US,D,20221111,000000,41.85,44.44,41.53,43.23,352873,0
+ESAB.US,D,20221114,000000,40.74,42.05,39.46,40.1,576513,0
+ESAB.US,D,20221115,000000,40.63,42.86,40.575,41.4,661118,0
+ESAB.US,D,20221116,000000,42.75,45.965,42.6,45.07,2132522,0
+ESAB.US,D,20221117,000000,44.15,46.5,44.11,45.47,1944999,0
+ESAB.US,D,20221118,000000,46.49,47.64,45.17,45.7,652075,0
+ESAB.US,D,20221121,000000,45.67,46.06,45.21,45.96,286363,0
+ESAB.US,D,20221122,000000,46.21,47.315,45.9,46.56,416793,0
+ESAB.US,D,20221123,000000,46.63,47.72,46.16,46.27,265946,0
+ESAB.US,D,20221125,000000,46.49,46.97,46.13,46.59,92483,0
+ESAB.US,D,20221128,000000,46.41,46.41,45.3,45.71,206478,0
+ESAB.US,D,20221129,000000,45.74,46.3395,45.16,45.5,201480,0
+ESAB.US,D,20221130,000000,45.66,47.35,44.87,47.34,407465,0
+ESAB.US,D,20221201,000000,47.08,48.16,46.74,47.35,420654,0
+ESAB.US,D,20221202,000000,47.02,48.305,46.895,47.57,406894,0
+ESAB.US,D,20221205,000000,47.18,47.44,46.2,46.74,142964,0
+ESAB.US,D,20221206,000000,46.65,46.99,45.27,45.93,268926,0
+ESAB.US,D,20221207,000000,45.73,47,45.66,46.83,234762,0
+ESAB.US,D,20221208,000000,46.93,47.487,46.7,47.16,127479,0
+ESAB.US,D,20221209,000000,46.85,47.68,46.54,46.57,127753,0
+ESAB.US,D,20221212,000000,46.76,47.76,46.41,47.24,238309,0
+ESAB.US,D,20221213,000000,47.72,48.49,47.37,47.79,249088,0
+ESAB.US,D,20221214,000000,47.55,48.58,47.3302,47.54,174215,0
+ESAB.US,D,20221215,000000,46.69,47.655,46.28,46.94,464111,0
+ESAB.US,D,20221216,000000,46.53,47.26,46.27,46.91,866146,0
+ESAB.US,D,20221219,000000,46.85,47.39,46.51,47.15,237592,0
+ESAB.US,D,20221220,000000,47.15,47.975,47.15,47.68,199361,0
+ESAB.US,D,20221221,000000,48.29,49.26,48.29,48.84,249731,0
+ESAB.US,D,20221222,000000,48.23,48.82,47.505,48.67,209352,0
+ESAB.US,D,20221223,000000,48.82,49.51,48.7,49.09,195054,0
+ESAB.US,D,20221227,000000,49.37,49.42,48.54,49.04,125631,0
+ESAB.US,D,20221228,000000,49.09,49.175,47.73,47.85,155676,0
+ESAB.US,D,20221229,000000,48.18,48.73,47.85,48.39,205522,0
+ESAB.US,D,20221230,000000,48,48.18,46.86,46.92,195795,0
+ESAB.US,D,20230103,000000,47.63,48.71,47.17,48.51,315077,0
+ESAB.US,D,20230104,000000,48.76,50.055,48.76,49.96,223196,0
+ESAB.US,D,20230105,000000,49.22,50.41,49.22,50.01,307015,0
+ESAB.US,D,20230106,000000,50.51,52.49,49.33,52,269102,0
+ESAB.US,D,20230109,000000,52.19,52.71,51.41,52,292797,0
+ESAB.US,D,20230110,000000,52.12,52.77,51.64,52.11,147724,0
+ESAB.US,D,20230111,000000,52.26,52.79,51.76,51.76,102414,0
+ESAB.US,D,20230112,000000,51.74,53.16,51.51,52.72,197326,0
+ESAB.US,D,20230113,000000,52.53,53.88,52.45,53.6,198559,0
+ESAB.US,D,20230117,000000,53.19,53.91,52.81,53.76,273279,0
+ESAB.US,D,20230118,000000,53.85,54.74,53.06,53.63,204426,0
+ESAB.US,D,20230119,000000,53.46,53.84,52.395,52.61,218421,0
+ESAB.US,D,20230120,000000,53.1,54.5,52.785,54.49,242426,0
+ESAB.US,D,20230123,000000,54.71,55.38,54,55.28,145020,0
+ESAB.US,D,20230124,000000,55.23,56.875,54.9501,56.61,142230,0
+ESAB.US,D,20230125,000000,56.11,56.355,55.23,55.92,223238,0
+ESAB.US,D,20230126,000000,56.22,56.59,55.31,56.58,158923,0
+ESAB.US,D,20230127,000000,56.1,56.96,55.91,56.39,124849,0
+ESAB.US,D,20230130,000000,56.15,57.16,56.065,56.29,119389,0
+ESAB.US,D,20230131,000000,56.64,58.02,56.4,57.81,331908,0
+ESAB.US,D,20230201,000000,57.61,59.38,56.88,58.74,256509,0
+ESAB.US,D,20230202,000000,59.1,61.84,59.1,61.8,316996,0
+ESAB.US,D,20230203,000000,61.07,62.21,60.105,60.41,182672,0
+ESAB.US,D,20230206,000000,59.96,60.559,59.24,59.36,268113,0
+ESAB.US,D,20230207,000000,58.86,60.395,58.86,60.03,317659,0
+ESAB.US,D,20230208,000000,59.43,61,59.335,60.3,264947,0
+ESAB.US,D,20230209,000000,60.5,61.085,59.29,59.87,331818,0
+ESAB.US,D,20230210,000000,59.63,59.83,58.12,58.99,343937,0
+ESAB.US,D,20230213,000000,58.99,59.51,58.11,59.5,298132,0
+ESAB.US,D,20230214,000000,59.4,59.67,58.51,59,245991,0
+ESAB.US,D,20230215,000000,58.55,59.89,58.55,59.47,456624,0
+ESAB.US,D,20230216,000000,58.78,59.74,58.315,58.98,271075,0
+ESAB.US,D,20230217,000000,58.56,59.05,57.84,58.6,314022,0
+ESAB.US,D,20230221,000000,57.82,58.39,56.2,56.21,231254,0
+ESAB.US,D,20230222,000000,56.42,57.67,56.065,57.32,362168,0
+ESAB.US,D,20230223,000000,57.62,58.79,57.27,58.09,189594,0
+ESAB.US,D,20230224,000000,57.26,57.72,56.725,57.24,111759,0
+ESAB.US,D,20230227,000000,57.65,59.01,57.36,58.34,605247,0
+ESAB.US,D,20230228,000000,58.27,59.38,57.95,58.65,330258,0
+ESAB.US,D,20230301,000000,58.54,59.87,58.45,59.56,151064,0
+ESAB.US,D,20230302,000000,59.55,61.305,58.85,60.66,301352,0
+ESAB.US,D,20230303,000000,60.5,60.83,60.01,60.68,222866,0
+ESAB.US,D,20230306,000000,60.28,61.8,59.49,59.49,348584,0
+ESAB.US,D,20230307,000000,60.32,63.32,59.59,61.66,489025,0
+ESAB.US,D,20230308,000000,62,62,60.83,61.32,337252,0
+ESAB.US,D,20230309,000000,61.37,62.28,61.05,61.47,465858,0
+ESAB.US,D,20230310,000000,61.39,61.4471,58.63,59.74,479990,0
+ESAB.US,D,20230313,000000,58.85,60.69,58.395,59.32,678839,0
+ESAB.US,D,20230314,000000,60.76,61.77,60.12,60.9,312541,0
+ESAB.US,D,20230315,000000,59.28,59.605,56.57,58.39,475317,0
+ESAB.US,D,20230316,000000,57.89,60.165,57.665,60.08,295373,0
+ESAB.US,D,20230317,000000,60.27,60.27,58.02,59.06,1041610,0
+ESAB.US,D,20230320,000000,59.07,59.705,57.07,57.56,365506,0
+ESAB.US,D,20230321,000000,58.36,59.42,58.1,58.17,303467,0
+ESAB.US,D,20230322,000000,58.1,58.255,56.42,56.52,266109,0
+ESAB.US,D,20230323,000000,56.76,57.45,56.17,56.54,173856,0
+ESAB.US,D,20230324,000000,56.01,56.6,54.56,56.59,209646,0
+ESAB.US,D,20230327,000000,57.11,57.66,56.788,56.99,185120,0
+ESAB.US,D,20230328,000000,56.82,57.74,56.82,57.38,146728,0
+ESAB.US,D,20230329,000000,57.7,58.98,57.69,58.74,198194,0
+ESAB.US,D,20230330,000000,59.19,59.475,58.3,58.39,107967,0
+ESAB.US,D,20230331,000000,58.5,59.13,56.84,59.07,144113,0
+ESAB.US,D,20230403,000000,59.06,59.56,58.59,59.46,161000,0
+ESAB.US,D,20230404,000000,59.65,59.98,56.52,56.56,292168,0
+ESAB.US,D,20230405,000000,56.08,56.45,54.56,55.52,706112,0
+ESAB.US,D,20230406,000000,55.44,56.145,54.49,55.68,267883,0
+ESAB.US,D,20230410,000000,55.43,56.69,55.285,56.61,296427,0
+ESAB.US,D,20230411,000000,56.99,57.7,56.6,57.15,211879,0
+ESAB.US,D,20230412,000000,57.68,58.665,57.485,58.2,318119,0
+ESAB.US,D,20230413,000000,58.3,58.83,57.62,58.81,140910,0
+ESAB.US,D,20230414,000000,58.49,59.7,58.49,59.09,257334,0
+ESAB.US,D,20230417,000000,59.75,60.027,58.68,59.04,161427,0
+ESAB.US,D,20230418,000000,59.31,59.95,58.71,58.71,148378,0
+ESAB.US,D,20230419,000000,58.59,59.4,58.41,58.66,144319,0
+ESAB.US,D,20230420,000000,58.31,59.025,58.1,59.01,134117,0
+ESAB.US,D,20230421,000000,59.42,59.86,58.77,59.65,174601,0
+ESAB.US,D,20230424,000000,59.28,59.865,58.83,59.06,148396,0
+ESAB.US,D,20230425,000000,58.69,59.61,57.59,57.73,155195,0
+ESAB.US,D,20230426,000000,57.24,58.07,55.37,55.62,395289,0
+ESAB.US,D,20230427,000000,56.17,57.84,56.0265,57.5,211367,0
+ESAB.US,D,20230428,000000,57.38,59.16,57.38,58.36,287749,0
+ESAB.US,D,20230501,000000,58.11,58.76,57.94,58,815882,0
+ESAB.US,D,20230502,000000,60,60,56.69,58.14,388979,0
+ESAB.US,D,20230503,000000,59.27,61.05,58.77,59.93,276205,0
+ESAB.US,D,20230504,000000,59.94,59.94,57.975,58.76,208045,0
+ESAB.US,D,20230505,000000,59.17,60.83,59.17,60.63,152897,0
+ESAB.US,D,20230508,000000,60.51,61.18,58.63,58.81,166557,0
+ESAB.US,D,20230509,000000,58.51,59.13,58.085,58.81,140554,0
+ESAB.US,D,20230510,000000,59.07,59.125,57.8575,58.74,137655,0
+ESAB.US,D,20230511,000000,58.36,59.63,57.62,59.35,147147,0
+ESAB.US,D,20230512,000000,59.96,60.36,59.15,59.45,131358,0
+ESAB.US,D,20230515,000000,59.69,60.11,59.17,60.03,152469,0
+ESAB.US,D,20230516,000000,60.04,61.97,59.63,60.58,328501,0
+ESAB.US,D,20230517,000000,61,61.17,60.1701,60.27,236305,0
+ESAB.US,D,20230518,000000,60.06,60.77,59.325,59.88,133772,0
+ESAB.US,D,20230519,000000,60.57,60.66,59.7,60.12,162175,0
+ESAB.US,D,20230522,000000,60.28,60.34,59.55,59.66,137502,0
+ESAB.US,D,20230523,000000,59.49,60.505,58.16,58.9,156217,0
+ESAB.US,D,20230524,000000,58.73,59.045,57.94,58.79,130474,0
+ESAB.US,D,20230525,000000,58.69,59.1,58.16,58.82,98556,0
+ESAB.US,D,20230526,000000,59.27,59.76,58.51,59.65,114401,0
+ESAB.US,D,20230530,000000,59.6,59.9,59.13,59.65,122177,0
+ESAB.US,D,20230531,000000,59.54,59.9,57.531,58.72,601010,0
+ESAB.US,D,20230601,000000,58.77,60.73,58,60.62,241949,0
+ESAB.US,D,20230602,000000,61.18,63.55,61.0896,63.08,379712,0
+ESAB.US,D,20230605,000000,62.48,62.482,61.085,61.52,137527,0
+ESAB.US,D,20230606,000000,61.44,63.27,61.44,62.97,178395,0
+ESAB.US,D,20230607,000000,62.91,65.47,62.91,65.17,258105,0
+ESAB.US,D,20230608,000000,64.83,65.1907,64.34,64.86,121209,0
+ESAB.US,D,20230609,000000,64.5,65.052,63.685,64.68,130848,0
+ESAB.US,D,20230612,000000,64.55,64.9,64.23,64.59,230407,0
+ESAB.US,D,20230613,000000,64.84,65.98,64.8253,65.62,171314,0
+ESAB.US,D,20230614,000000,65.59,66.45,65.5,65.87,210107,0
+ESAB.US,D,20230615,000000,65.53,66.07,65.5,65.72,146830,0
+ESAB.US,D,20230616,000000,66.16,66.51,65.62,66.21,434970,0
+ESAB.US,D,20230620,000000,65.61,65.61,64.165,64.44,266159,0
+ESAB.US,D,20230621,000000,64.07,65.61,63.95,65.31,162582,0
+ESAB.US,D,20230622,000000,65.32,65.58,64.17,64.64,129362,0
+ESAB.US,D,20230623,000000,63.75,63.98,62.61,63.22,262055,0
+ESAB.US,D,20230626,000000,63.29,64.5,62.77,62.84,190657,0
+ESAB.US,D,20230627,000000,63.1,65.11,63.08,64.68,172866,0
+ESAB.US,D,20230628,000000,64.57,65.32,64.23,65.01,236666,0
+ESAB.US,D,20230629,000000,65.27,66.335,65.02,66.16,250593,0
+ESAB.US,D,20230630,000000,67.09,67.5,66.185,66.54,227514,0
+ESAB.US,D,20230703,000000,65.9,66.065,65.28,65.87,54423,0
+ESAB.US,D,20230705,000000,65.78,66.36,65.17,65.5,170611,0
+ESAB.US,D,20230706,000000,64.68,65.04,62.93,64.18,313646,0
+ESAB.US,D,20230707,000000,64.3,66.45,64.3,65.74,408463,0
+ESAB.US,D,20230710,000000,65.88,67.24,65.705,67.24,237886,0
+ESAB.US,D,20230711,000000,67,68.51,66.885,68.44,183776,0
+ESAB.US,D,20230712,000000,69.69,69.89,68.55,69.37,260030,0
+ESAB.US,D,20230713,000000,69.5,69.5,68.315,69.11,173960,0
+ESAB.US,D,20230714,000000,68.92,69.21,67.87,68.4,313237,0
+ESAB.US,D,20230717,000000,68.24,69.4,67.84,69.13,116816,0
+ESAB.US,D,20230718,000000,67.09,68.79,66.63,68.68,170468,0
+ESAB.US,D,20230719,000000,69.33,69.33,67.85,69.21,764396,0
+ESAB.US,D,20230720,000000,69.75,70.64,68.56,68.64,234217,0
+ESAB.US,D,20230721,000000,69,69.14,67.44,67.61,198490,0
+ESAB.US,D,20230724,000000,67.34,68.28,67.34,67.53,154904,0
+ESAB.US,D,20230725,000000,67.05,68.03,67.05,67.98,185829,0
+ESAB.US,D,20230726,000000,67.98,68.6,67.14,67.5,194809,0
+ESAB.US,D,20230727,000000,67.53,67.55,66.37,67.53,249764,0
+ESAB.US,D,20230728,000000,68.09,68.27,67.14,67.5,230997,0
+ESAB.US,D,20230731,000000,67.32,68.77,66.77,68.7,384066,0
+ESAB.US,D,20230801,000000,69.13,73.36,66.8637,73.35,489715,0
+ESAB.US,D,20230802,000000,72.56,72.59,70.905,71.73,359127,0
+ESAB.US,D,20230803,000000,71.35,72.9,71.17,72.72,250855,0
+ESAB.US,D,20230804,000000,72.99,73.14,70.96,71.16,243358,0
+ESAB.US,D,20230807,000000,71.51,73.29,71.51,72.83,169919,0
+ESAB.US,D,20230808,000000,72.32,72.32,71.23,72.02,167710,0
+ESAB.US,D,20230809,000000,72.02,72.2,71.17,71.3,100499,0
+ESAB.US,D,20230810,000000,71.31,72.1,70.84,71.09,155356,0
+ESAB.US,D,20230811,000000,71.13,71.76,71.04,71.37,79305,0
+ESAB.US,D,20230814,000000,71.18,71.84,70.63,71.34,212645,0
+ESAB.US,D,20230815,000000,70.99,71.185,70.43,70.49,141522,0
+ESAB.US,D,20230816,000000,70.35,70.97,69.48,69.55,106472,0
+ESAB.US,D,20230817,000000,70,70.16,68.385,68.4,123673,0
+ESAB.US,D,20230818,000000,68.12,68.76,67.67,67.95,183888,0
+ESAB.US,D,20230821,000000,68.26,69.32,67.915,69.09,141844,0
+ESAB.US,D,20230822,000000,69.39,69.43,68.4,68.69,97475,0
+ESAB.US,D,20230823,000000,68.82,70.11,68.82,69.49,110052,0
+ESAB.US,D,20230824,000000,69.41,70.79,68.291,68.34,92571,0
+ESAB.US,D,20230825,000000,69.06,69.21,68.25,68.98,106261,0
+ESAB.US,D,20230828,000000,69.02,71.99,69.02,70.86,268739,0
+ESAB.US,D,20230829,000000,70.46,71.65,70.3,71.65,96157,0
+ESAB.US,D,20230830,000000,71.37,72.535,71.37,72.15,128831,0
+ESAB.US,D,20230831,000000,72.23,72.88,71.648,72.17,149810,0
+ESAB.US,D,20230901,000000,72.62,73.29,72.31,72.99,122098,0
+ESAB.US,D,20230905,000000,72.99,73.42,71.36,71.72,265117,0
+ESAB.US,D,20230906,000000,71.54,72.695,70.07,71.08,148249,0
+ESAB.US,D,20230907,000000,70.71,70.74,69.23,69.37,372856,0
+ESAB.US,D,20230908,000000,69.01,69.8725,68.52,69.56,193673,0
+ESAB.US,D,20230911,000000,70.15,70.3,69.28,69.48,156187,0
+ESAB.US,D,20230912,000000,69.39,70.34,69.25,69.27,171668,0
+ESAB.US,D,20230913,000000,69.21,69.5499,67.67,68.13,269253,0
+ESAB.US,D,20230914,000000,68.87,69.5819,67.85,68.25,216886,0
+ESAB.US,D,20230915,000000,68.29,68.655,67.29,68.3,1150789,0
+ESAB.US,D,20230918,000000,71.03,74.15,70.45,72.42,447992,0
+ESAB.US,D,20230919,000000,72.08,73.38,71.91,72.17,192370,0
+ESAB.US,D,20230920,000000,72.67,73.31,70.8,70.85,161551,0
+ESAB.US,D,20230921,000000,70.24,70.4,68.7,69.08,129500,0
+ESAB.US,D,20230922,000000,69.19,69.775,69.04,69.15,132220,0
+ESAB.US,D,20230925,000000,69.25,70.91,69.25,70.88,151024,0
+ESAB.US,D,20230926,000000,70.31,70.74,69.16,69.18,121253,0
+ESAB.US,D,20230927,000000,69.02,70.11,68.01,70.11,328201,0
+ESAB.US,D,20230928,000000,69.97,71.11,69.7762,70.89,161222,0
+ESAB.US,D,20230929,000000,71.12,71.62,70.2,70.22,200664,0
+ESAB.US,D,20231002,000000,69.6,70.02,67.42,67.71,223692,0
+ESAB.US,D,20231003,000000,67.44,68.192,67.235,67.98,214909,0
+ESAB.US,D,20231004,000000,67.86,69.15,67.625,68.79,202912,0
+ESAB.US,D,20231005,000000,69,69.57,67.441,67.59,128436,0
+ESAB.US,D,20231006,000000,67.37,69.26,67.025,68.63,169633,0
+ESAB.US,D,20231009,000000,68.38,71.42,68.25,70.29,233537,0
+ESAB.US,D,20231010,000000,70.44,70.96,69.46,69.71,135198,0
+ESAB.US,D,20231011,000000,70.18,71.745,69.9648,71.69,135954,0
+ESAB.US,D,20231012,000000,72.01,72.01,69.85,70.86,165982,0
+ESAB.US,D,20231013,000000,70.78,70.9149,68.98,70,297465,0
+ESAB.US,D,20231016,000000,70.63,71.33,69.46,69.96,298846,0
+ESAB.US,D,20231017,000000,69.51,72.46,69.51,71,345898,0
+ESAB.US,D,20231018,000000,70.13,70.9,66.63,66.71,417407,0
+ESAB.US,D,20231019,000000,65.72,66.79,64.78,65.23,646065,0
+ESAB.US,D,20231020,000000,65.61,65.85,64.05,65.08,218763,0
+ESAB.US,D,20231023,000000,64.79,65.31,64.23,64.94,215755,0
+ESAB.US,D,20231024,000000,65.65,65.65,62.06,62.1,498111,0
+ESAB.US,D,20231025,000000,62.07,62.71,61.43,62.41,303003,0
+ESAB.US,D,20231026,000000,62.58,63.09,62.04,62.8,137815,0
+ESAB.US,D,20231027,000000,62.95,63.85,62.4,63.09,268733,0
+ESAB.US,D,20231030,000000,63.7,63.75,62.46,63.34,198062,0
+ESAB.US,D,20231031,000000,63.35,63.72,62.57,63.3,376053,0
+ESAB.US,D,20231101,000000,66.71,69.95,65.88,69.05,462005,0
+ESAB.US,D,20231102,000000,70.81,72.9,70.78,72.32,444938,0
+ESAB.US,D,20231103,000000,73.58,75.81,72.525,75.07,363037,0
+ESAB.US,D,20231106,000000,74.73,75.5,73.35,75.03,219436,0
+ESAB.US,D,20231107,000000,74.64,75.73,74.22,75.03,229363,0
+ESAB.US,D,20231108,000000,75,75.97,74.91,75.07,222120,0
+ESAB.US,D,20231109,000000,75.75,76.89,75.2401,76.25,235492,0
+ESAB.US,D,20231110,000000,76.48,77.4,75.585,77,148512,0
+ESAB.US,D,20231113,000000,76.79,77.78,76.63,77.52,175160,0
+ESAB.US,D,20231114,000000,78.97,79.96,78.45,79.29,175256,0
+ESAB.US,D,20231115,000000,79.21,80.56,79.21,79.43,142399,0
+ESAB.US,D,20231116,000000,79.22,79.71,78.27,78.78,94160,0
+ESAB.US,D,20231117,000000,79.79,79.79,78.35,79.14,123523,0
+ESAB.US,D,20231120,000000,79.14,79.46,78.46,79,213842,0
+ESAB.US,D,20231121,000000,78.97,79.515,78.62,79.21,127233,0
+ESAB.US,D,20231122,000000,79.14,79.7,78.77,78.93,124506,0
+ESAB.US,D,20231124,000000,78.57,79.85,78.57,79.79,100685,0
+ESAB.US,D,20231127,000000,79.68,79.8,79.09,79.11,165499,0
+ESAB.US,D,20231128,000000,79.2,79.3,77.33,77.37,171297,0
+ESAB.US,D,20231129,000000,77.9,78.16,76.31,76.58,276484,0
+ESAB.US,D,20231130,000000,77.12,77.61,76.08,77.15,222140,0
+ESAB.US,D,20231201,000000,77,79.46,76.5,79.08,1411768,0
+ESAB.US,D,20231204,000000,78.94,80.185,78.6,79.46,285965,0
+ESAB.US,D,20231205,000000,79.1,80.19,78.34,79.98,321103,0
+ESAB.US,D,20231206,000000,81.58,82.35,81.25,81.67,383202,0
+ESAB.US,D,20231207,000000,81.68,82.08,81.24,81.5,185255,0
+ESAB.US,D,20231208,000000,81.07,82.3,81,82.15,222002,0
+ESAB.US,D,20231211,000000,82.19,83.37,82.16,82.53,206860,0
+ESAB.US,D,20231212,000000,82.41,82.975,82.2,82.31,186147,0
+ESAB.US,D,20231213,000000,82.59,84.16,81.86,83.13,288443,0
+ESAB.US,D,20231214,000000,83.84,85.97,83.2,85.38,263859,0
+ESAB.US,D,20231215,000000,85.31,86.53,85.145,85.72,892378,0
+ESAB.US,D,20231218,000000,85.72,86.35,84.8,86.32,228353,0
+ESAB.US,D,20231219,000000,86.91,87.41,86.475,86.77,248497,0
+ESAB.US,D,20231220,000000,86.38,87.81,86.14,86.26,150526,0
+ESAB.US,D,20231221,000000,86.92,87.3999,85.9265,86.58,137061,0
+ESAB.US,D,20231222,000000,87.29,87.97,85.89,87.01,101231,0
+ESAB.US,D,20231226,000000,86.66,87.78,86.66,87.28,51952,0
+ESAB.US,D,20231227,000000,87.6,87.98,87.01,87.33,147025,0
+ESAB.US,D,20231228,000000,87.4,87.7,86.82,87.49,107025,0
+ESAB.US,D,20231229,000000,87.25,87.57,86.455,86.62,124913,0
+ESAB.US,D,20240102,000000,85.87,86.4,84.03,85.08,215185,0
+ESAB.US,D,20240103,000000,83.9,84.24,82.44,83.48,200283,0
+ESAB.US,D,20240104,000000,82.89,84.65,82.89,84.01,337989,0
+ESAB.US,D,20240105,000000,84.07,84.98,83.6301,84.42,230864,0
+ESAB.US,D,20240108,000000,84.57,85,83.88,84.2,145946,0
+ESAB.US,D,20240109,000000,83.41,84.43,82.995,84.42,86796,0
+ESAB.US,D,20240110,000000,84.24,84.76,84.025,84.52,120677,0
+ESAB.US,D,20240111,000000,84.73,85.07,83.7,84.53,240537,0
+ESAB.US,D,20240112,000000,85.75,85.965,83.6,83.93,166404,0
+ESAB.US,D,20240116,000000,82.94,83.93,82.69,83.52,157095,0
+ESAB.US,D,20240117,000000,82.64,83.675,82.64,83.2,128661,0
+ESAB.US,D,20240118,000000,83.91,85.74,83.21,85.62,163144,0
+ESAB.US,D,20240119,000000,86.31,87.36,85.66,87.34,296796,0
+ESAB.US,D,20240122,000000,87.85,88.3145,86.77,87.07,108690,0
+ESAB.US,D,20240123,000000,88.39,88.39,87.285,87.53,167424,0
+ESAB.US,D,20240124,000000,88.32,88.32,86.22,86.59,131040,0
+ESAB.US,D,20240125,000000,87.56,88.07,86,86.64,170230,0
+ESAB.US,D,20240126,000000,86.95,87.35,86.18,86.34,120741,0
+ESAB.US,D,20240129,000000,86.24,87.385,85.96,87.37,115029,0
+ESAB.US,D,20240130,000000,87.15,88.2275,86.75,87.07,162957,0
+ESAB.US,D,20240131,000000,86.88,88.14,85.79,85.99,303709,0
+ESAB.US,D,20240201,000000,85.96,87.77,85.86,87.31,301831,0
+ESAB.US,D,20240202,000000,86.77,88.77,85.8801,88.42,157151,0
+ESAB.US,D,20240205,000000,88.42,88.9,87,87.99,176255,0
+ESAB.US,D,20240206,000000,87.57,88.75,87.57,88.71,110087,0
+ESAB.US,D,20240207,000000,89,90.7399,87.72,87.96,244955,0
+ESAB.US,D,20240208,000000,87.98,88.93,87.42,88.93,345704,0
+ESAB.US,D,20240209,000000,89.53,90.755,88.7,90.24,131505,0
+ESAB.US,D,20240212,000000,89.99,90.61,89.88,90.19,125201,0
+ESAB.US,D,20240213,000000,87.99,89.62,87.12,89.59,243833,0
+ESAB.US,D,20240214,000000,90.44,90.74,89.7,90.3,116482,0
+ESAB.US,D,20240215,000000,91.02,94.59,91.02,93.85,361947,0
+ESAB.US,D,20240216,000000,93.98,94.85,93.38,93.41,129683,0
+ESAB.US,D,20240220,000000,92.71,93.5,91.93,93.15,194811,0
+ESAB.US,D,20240221,000000,92.6,94.23,92.485,94,229261,0
+ESAB.US,D,20240222,000000,94.41,95.38,93.56,93.82,253522,0
+ESAB.US,D,20240223,000000,93.61,94.55,93.61,94.46,227004,0
+ESAB.US,D,20240226,000000,94.02,97.78,93.9,97.09,292692,0
+ESAB.US,D,20240227,000000,97.08,98.2225,95.83,96.51,216385,0
+ESAB.US,D,20240228,000000,96.05,98.42,96.05,97.08,292340,0
+ESAB.US,D,20240229,000000,99.29,99.96,95.54,99.12,437363,0
+ESAB.US,D,20240301,000000,99.54,99.54,97.07,99,307557,0
+ESAB.US,D,20240304,000000,98.7,100.04,98.275,99.69,262330,0
+ESAB.US,D,20240305,000000,99.27,99.77,98.2,98.98,192602,0
+ESAB.US,D,20240306,000000,99.29,100.11,99.05,99.99,252781,0
+ESAB.US,D,20240307,000000,100.33,101.14,99.9,100.02,140728,0
+ESAB.US,D,20240308,000000,100.35,101.61,100.24,100.6,157927,0
+ESAB.US,D,20240311,000000,100,100.215,98.35,98.74,186252,0
+ESAB.US,D,20240312,000000,98.46,99.76,98.46,99.58,205893,0
+ESAB.US,D,20240313,000000,99.74,99.74,98.24,98.7,282538,0
+ESAB.US,D,20240314,000000,98.43,99.525,98.225,98.9,364292,0
+ESAB.US,D,20240315,000000,98.44,100.14,98.15,99.44,767546,0
+ESAB.US,D,20240318,000000,102,104.1366,101.97,102.32,409523,0
+ESAB.US,D,20240319,000000,101.87,104.33,101.45,103.85,387815,0
+ESAB.US,D,20240320,000000,103.54,106.56,103.11,106.5,355431,0
+ESAB.US,D,20240321,000000,106.99,108.5,106.465,108.12,378862,0
+ESAB.US,D,20240322,000000,107.65,108.5,107.25,108.07,233549,0
+ESAB.US,D,20240325,000000,107.93,108.44,107.39,107.57,185958,0
+ESAB.US,D,20240326,000000,107.66,108.955,107.64,108.35,218814,0
+ESAB.US,D,20240327,000000,108.82,110.29,108.4822,110.1,200528,0
+ESAB.US,D,20240328,000000,110.54,111.255,110.125,110.57,352546,0
+ESAB.US,D,20240401,000000,110.53,110.92,109.8218,110.53,296119,0
+ESAB.US,D,20240402,000000,109.78,110.53,109.4211,110.34,461886,0
+ESAB.US,D,20240403,000000,109.85,112.31,109.66,112.1,362361,0
+ESAB.US,D,20240404,000000,113.28,114.33,110.66,110.95,427454,0
+ESAB.US,D,20240405,000000,111.32,114.3099,111.32,113.74,286541,0
+ESAB.US,D,20240408,000000,114.34,114.77,113.32,113.86,173510,0
+ESAB.US,D,20240409,000000,114.45,114.58,111.395,111.84,225756,0
+ESAB.US,D,20240410,000000,109.96,111.44,109.1412,110.05,162364,0
+ESAB.US,D,20240411,000000,110.77,110.86,109.31,110.31,230190,0
+ESAB.US,D,20240412,000000,109.62,110.15,106.75,107.93,381555,0
+ESAB.US,D,20240415,000000,109.57,109.81,107.41,107.55,147173,0
+ESAB.US,D,20240416,000000,107.03,108.92,106.37,107.59,160053,0
+ESAB.US,D,20240417,000000,107.78,107.88,106.11,106.47,211208,0
+ESAB.US,D,20240418,000000,106.84,107.79,105.74,105.79,130958,0
+ESAB.US,D,20240419,000000,105.81,106.64,104.885,105.97,137492,0
+ESAB.US,D,20240422,000000,106.49,107.21,104.97,105.2,330631,0
+ESAB.US,D,20240423,000000,105.94,108.39,105.65,108.25,170282,0
+ESAB.US,D,20240424,000000,108.56,109.8,106.915,107.45,189768,0
+ESAB.US,D,20240425,000000,106.38,107.53,105,106.82,199380,0
+ESAB.US,D,20240426,000000,107.06,108.08,107.06,107.86,120338,0
+ESAB.US,D,20240429,000000,108.05,108.61,106.99,107.85,237047,0
+ESAB.US,D,20240430,000000,107.2,108.6,105.6,105.88,291341,0
+ESAB.US,D,20240501,000000,107.48,107.48,100.75,101.25,412841,0
+ESAB.US,D,20240502,000000,102.6,103.66,101.405,103.5,321599,0
+ESAB.US,D,20240503,000000,104.24,105.22,103.46,104.94,280486,0
+ESAB.US,D,20240506,000000,105.97,108.005,105.75,107.59,204234,0
+ESAB.US,D,20240507,000000,107.91,110.85,107.905,110.07,492636,0
+ESAB.US,D,20240508,000000,109.61,111.85,109.16,109.45,409544,0
+ESAB.US,D,20240509,000000,109.75,109.92,108.05,109.05,181010,0
+ESAB.US,D,20240510,000000,110.34,111.37,109.13,110.27,208840,0
+ESAB.US,D,20240513,000000,110.42,110.9,107.87,108.42,202411,0
+ESAB.US,D,20240514,000000,108.99,109.475,107.93,108.45,142515,0
+ESAB.US,D,20240515,000000,109.43,111.28,109.43,111.02,184936,0
+ESAB.US,D,20240516,000000,110.84,111.4,108.63,108.66,120404,0
+ESAB.US,D,20240517,000000,108.84,109.42,107.67,108.03,174285,0
+ESAB.US,D,20240520,000000,108.32,109.1599,108.1,108.14,140121,0
+ESAB.US,D,20240521,000000,107.78,108.24,107.16,107.86,194573,0
+ESAB.US,D,20240522,000000,107.79,108.99,106.13,106.34,146528,0
+ESAB.US,D,20240523,000000,106.28,106.28,102.69,103.08,302360,0
+ESAB.US,D,20240524,000000,103.78,103.78,101.92,103.69,393159,0
+ESAB.US,D,20240528,000000,104.04,104.04,100.095,101.58,304881,0
+ESAB.US,D,20240529,000000,100.57,101.55,99.99,100.5,301902,0
+ESAB.US,D,20240530,000000,101.22,102.68,101.022,102.28,207371,0
+ESAB.US,D,20240531,000000,102.67,102.85,100.33,102.82,527351,0
+ESAB.US,D,20240603,000000,104,104,96.82,97.16,283705,0
+ESAB.US,D,20240604,000000,96.17,97.01,94.6675,95.37,542652,0
+ESAB.US,D,20240605,000000,96.48,96.59,95.48,95.53,244398,0
+ESAB.US,D,20240606,000000,95.4,95.4,93.92,94.26,368347,0
+ESAB.US,D,20240607,000000,94,95.09,93.32,93.36,157654,0
+ESAB.US,D,20240610,000000,92.56,95.66,92.56,95.64,489546,0
+ESAB.US,D,20240611,000000,94.89,96.03,94.06,95.53,349917,0
+ESAB.US,D,20240612,000000,97.17,99.41,97.17,98.44,283932,0
+ESAB.US,D,20240613,000000,97.83,98.82,95.815,96.38,355642,0
+ESAB.US,D,20240614,000000,94.74,95.37,89.43,92,484267,0
+ESAB.US,D,20240617,000000,92.13,94.51,92.13,93.92,296708,0
+ESAB.US,D,20240618,000000,94.02,95.85,93.98,95.43,285282,0
+ESAB.US,D,20240620,000000,96.02,97.11,95.14,96.32,270012,0
+ESAB.US,D,20240621,000000,96.85,97.38,95.355,96.56,615746,0
+ESAB.US,D,20240624,000000,96.92,97.94,96.295,96.46,189605,0
+ESAB.US,D,20240625,000000,96.07,96.39,93.92,94.03,242936,0
+ESAB.US,D,20240626,000000,93.65,95.68,93.31,95.49,232826,0
+ESAB.US,D,20240627,000000,95.86,95.93,94.02,94.83,200342,0
+ESAB.US,D,20240628,000000,95.04,97.86,93.845,94.43,712298,0
+ESAB.US,D,20240701,000000,95.19,95.3,92.65,92.76,175528,0
+ESAB.US,D,20240702,000000,93.01,93.65,92.06,92.6,262883,0
+ESAB.US,D,20240703,000000,93.02,94.265,92.67,93.22,195176,0
+ESAB.US,D,20240705,000000,93.06,93.92,90.82,91.98,363086,0
+ESAB.US,D,20240708,000000,92.64,93.16,91.82,92.35,241872,0
+ESAB.US,D,20240709,000000,92.45,92.69,91.77,92.07,183501,0
+ESAB.US,D,20240710,000000,91.82,93.48,91.82,93.18,177010,0
+ESAB.US,D,20240711,000000,94.03,96.21,94.03,95.73,173516,0
+ESAB.US,D,20240712,000000,96.79,97.545,95.8,95.81,173550,0
+ESAB.US,D,20240715,000000,96.4,100.17,96.185,99.56,346666,0
+ESAB.US,D,20240716,000000,99.83,103.41,99.83,103.32,224438,0
+ESAB.US,D,20240717,000000,102.35,103.64,99.85,99.97,244957,0
+ESAB.US,D,20240718,000000,99.31,102.14,97.83,98.07,237068,0
+ESAB.US,D,20240719,000000,98.04,98.53,96.14,97.78,181642,0
+ESAB.US,D,20240722,000000,99.66,100.91,97.42,100.79,291607,0
+ESAB.US,D,20240723,000000,99.96,101.95,99.7948,101.48,157621,0
+ESAB.US,D,20240724,000000,101.16,101.16,97.87,98.03,216341,0
+ESAB.US,D,20240725,000000,97.83,101.02,97.06,99.42,224336,0
+ESAB.US,D,20240726,000000,100.52,101.15,99.3,99.97,279737,0
+ESAB.US,D,20240729,000000,99.96,100.71,98.74,98.94,210697,0
+ESAB.US,D,20240730,000000,99.95,100.78,98.9801,100.17,218578,0
+ESAB.US,D,20240731,000000,100.73,103.465,99.7,101.6,240062,0
+ESAB.US,D,20240801,000000,101,102.31,97.935,98.24,448938,0
+ESAB.US,D,20240802,000000,97.88,97.88,88.535,95.99,575152,0
+ESAB.US,D,20240805,000000,90.39,93.61,89.66,92.84,470291,0
+ESAB.US,D,20240806,000000,92.95,96.84,92.465,94.51,188963,0
+ESAB.US,D,20240807,000000,95.66,97.19,92.86,93.01,216226,0
+ESAB.US,D,20240808,000000,94.72,95.91,93.96,94.75,178177,0
+ESAB.US,D,20240809,000000,95.1,95.1,93.13,94.62,112051,0
+ESAB.US,D,20240812,000000,94.25,95.175,93.69,94.02,138267,0
+ESAB.US,D,20240813,000000,94.26,95.4,93.69,95.06,153169,0
+ESAB.US,D,20240814,000000,95.97,98.1,95.3,97.6,285436,0
+ESAB.US,D,20240815,000000,99.73,100.38,98.27,99.56,205176,0
+ESAB.US,D,20240816,000000,99.08,100.87,99.08,100.19,219428,0
+ESAB.US,D,20240819,000000,100.26,101.03,99.74,100.79,149012,0
+ESAB.US,D,20240820,000000,100.64,101.12,98.36,98.62,156174,0
+ESAB.US,D,20240821,000000,99.05,100.75,98,100.54,169734,0
+ESAB.US,D,20240822,000000,100.61,101.18,99.47,100.6,102800,0
+ESAB.US,D,20240823,000000,101.51,103.84,100.27,103.71,164279,0
+ESAB.US,D,20240826,000000,104.39,106.57,102.985,103.08,312380,0
+ESAB.US,D,20240827,000000,101.9,103.02,101.065,102.76,134128,0
+ESAB.US,D,20240828,000000,102.64,104.38,102.45,103.05,161853,0
+ESAB.US,D,20240829,000000,103.87,104.86,102.52,103.22,156070,0
+ESAB.US,D,20240830,000000,103.72,105.01,102.515,104.97,143592,0
+ESAB.US,D,20240903,000000,104.09,104.09,98.32,98.37,215626,0
+ESAB.US,D,20240904,000000,97.84,98.01,96.08,96.97,258368,0
+ESAB.US,D,20240905,000000,97.14,97.8,94.95,95.35,345246,0
+ESAB.US,D,20240906,000000,95.14,96.57,93.695,93.95,281938,0
+ESAB.US,D,20240909,000000,94.43,95.84,93.45,94.84,262229,0
+ESAB.US,D,20240910,000000,95.17,96.95,94.45,95.5,146383,0
+ESAB.US,D,20240911,000000,94.75,96.8,93.15,96.59,229318,0
+ESAB.US,D,20240912,000000,96.94,97.81,95.91,97.69,348211,0
+ESAB.US,D,20240913,000000,99.04,100.24,97.8777,98.86,165930,0
+ESAB.US,D,20240916,000000,99.56,101.2,99.36,100.98,192813,0
+ESAB.US,D,20240917,000000,101.59,104.14,101.2,103.81,206267,0
+ESAB.US,D,20240918,000000,103.77,106.05,102.71,103.3,239396,0
+ESAB.US,D,20240919,000000,106.02,106.13,104.26,105.93,266299,0
+ESAB.US,D,20240920,000000,105.51,106.0599,104,105.6,550858,0
+ESAB.US,D,20240923,000000,105.63,106.76,104.9958,105.74,173571,0
+ESAB.US,D,20240924,000000,106.69,107.13,105.65,105.89,156188,0
+ESAB.US,D,20240925,000000,106.42,106.42,104.539,105.19,133109,0
+ESAB.US,D,20240926,000000,105.69,107.39,105.35,107.03,143478,0
+ESAB.US,D,20240927,000000,107.9,109.1,106.02,106.51,148418,0
+ESAB.US,D,20240930,000000,105.675,106.91,105,106.31,240038,0
+ESAB.US,D,20241001,000000,106.51,106.51,104.1,104.98,153082,0
+ESAB.US,D,20241002,000000,104.5,106.74,103.21,104.84,153806,0
+ESAB.US,D,20241003,000000,103.92,103.92,101.56,101.75,154016,0
+ESAB.US,D,20241004,000000,103.33,103.93,101.985,103.15,214569,0
+ESAB.US,D,20241007,000000,103.23,103.46,102.09,102.98,195226,0
+ESAB.US,D,20241008,000000,103.55,103.852,101.875,103.12,203664,0
+ESAB.US,D,20241009,000000,102.64,105.26,102.64,103.93,135553,0
+ESAB.US,D,20241010,000000,102.83,103.26,102,103.1,183077,0
+ESAB.US,D,20241011,000000,103.41,106.92,103.41,106.87,172569,0
+ESAB.US,D,20241014,000000,107.51,109.09,106.885,108.98,168430,0
+ESAB.US,D,20241015,000000,109.37,110.64,108.53,109.18,287577,0
+ESAB.US,D,20241016,000000,109.88,111.65,109.88,111.25,304488,0
+ESAB.US,D,20241017,000000,110.97,112.55,110.17,112.5,235154,0
+ESAB.US,D,20241018,000000,113.03,113.94,111.42,113.92,305255,0
+ESAB.US,D,20241021,000000,113.74,114.025,111.925,112.89,286088,0
+ESAB.US,D,20241022,000000,112.36,113.14,110.82,111.04,311869,0
+ESAB.US,D,20241023,000000,110.61,111.795,109.91,111.49,276732,0
+ESAB.US,D,20241024,000000,111.4,111.49,108.86,111.09,372567,0
+ESAB.US,D,20241025,000000,112.77,113.06,108.965,110.04,174882,0
+ESAB.US,D,20241028,000000,111.16,112.6,110.51,111.42,306829,0
+ESAB.US,D,20241029,000000,115.74,125.86,111.42,125.53,705582,0
+ESAB.US,D,20241030,000000,124.99,127.33,122.59,125.43,537947,0
+ESAB.US,D,20241031,000000,124.21,124.94,122.41,123.04,402407,0
+ESAB.US,D,20241101,000000,123.15,125.62,123.15,123.45,301698,0
+ESAB.US,D,20241104,000000,124.06,125.38,122.2628,122.51,219881,0
+ESAB.US,D,20241105,000000,122.49,127.3,122.03,126.7,264104,0
+ESAB.US,D,20241106,000000,134.87,135.97,131.61,133.11,472966,0
+ESAB.US,D,20241107,000000,133.54,133.62,131.47,132.38,354598,0
+ESAB.US,D,20241108,000000,132.84,133.855,130.51,131.22,258318,0
+ESAB.US,D,20241111,000000,132.86,135.85,132.1501,135.08,245344,0
+ESAB.US,D,20241112,000000,134.335,134.83,131.66,131.91,276210,0
+ESAB.US,D,20241113,000000,130.895,133.7625,128.91,128.93,278610,0
+ESAB.US,D,20241114,000000,129.07,129.66,125.99,126.44,278063,0
+ESAB.US,D,20241115,000000,126.65,126.655,123.76,124.11,289371,0
+ESAB.US,D,20241118,000000,123.145,124.37,121.68,122.36,331637,0
+ESAB.US,D,20241119,000000,121.15,121.9999,120.955,121.2,298772,0
+ESAB.US,D,20241120,000000,121.06,123.43,119.83,122.01,488885,0
+ESAB.US,D,20241121,000000,122.325,125.83,121.78,125.46,370567,0
+ESAB.US,D,20241122,000000,126,127.79,125.745,127.54,349211,0
+ESAB.US,D,20241125,000000,128.93,130.71,128.3,129.12,285902,0
+ESAB.US,D,20241126,000000,128.21,129.91,127.33,128.72,155684,0
+ESAB.US,D,20241127,000000,128.24,129.07,126.42,128.26,161394,0
+ESAB.US,D,20241129,000000,128.43,130.005,128.43,129.08,159610,0
+ESAB.US,D,20241202,000000,128.91,131.24,128.5467,130.45,269040,0
+ESAB.US,D,20241203,000000,130.11,130.52,128.62,129.68,257847,0
+ESAB.US,D,20241204,000000,130.46,132.1,130.03,131,185069,0
+ESAB.US,D,20241205,000000,130.67,132.03,129.19,130.32,198952,0
+ESAB.US,D,20241206,000000,129.57,131.28,128.29,128.41,337500,0
+ESAB.US,D,20241209,000000,130.095,130.45,126.69,128.39,276809,0
+ESAB.US,D,20241210,000000,129.24,130.72,126.74,130.06,315969,0
+ESAB.US,D,20241211,000000,130.565,131.53,128.63,128.82,290375,0
+ESAB.US,D,20241212,000000,130.54,131.11,126.63,128.06,139779,0
+ESAB.US,D,20241213,000000,126.33,128.125,125.01,127.63,272557,0
+ESAB.US,D,20241216,000000,127.895,131.44,127.77,130.51,260863,0
+ESAB.US,D,20241217,000000,130.25,131.35,129.4301,129.51,354890,0
+ESAB.US,D,20241218,000000,129.75,129.93,123.66,123.88,427795,0
+ESAB.US,D,20241219,000000,124.93,127.29,120.855,122.12,442810,0
+ESAB.US,D,20241220,000000,120.94,124.3272,119.61,120.67,831927,0
+ESAB.US,D,20241223,000000,120.38,121.375,120.16,121.01,170939,0
+ESAB.US,D,20241224,000000,121.225,122.59,120.72,122.35,57823,0
+ESAB.US,D,20241226,000000,121.85,123.47,121.47,122.74,83793,0
+ESAB.US,D,20241227,000000,122.75,123.07,120.59,121.41,130292,0
+ESAB.US,D,20241230,000000,119.895,121.33,118.23,120.19,115403,0
+ESAB.US,D,20241231,000000,120.875,121.51,119.555,119.94,152624,0
+ESAB.US,D,20250102,000000,120.035,121.08,117.15,118.33,193858,0
+ESAB.US,D,20250103,000000,118.73,119.18,116.35,117.93,190124,0
+ESAB.US,D,20250106,000000,113.56,120.09,112.19,117.98,362539,0
+ESAB.US,D,20250107,000000,118.51,118.8,115.85,117.18,262055,0
+ESAB.US,D,20250108,000000,116.645,118.082,115.27,117.62,316945,0
+ESAB.US,D,20250110,000000,117.56,117.56,113.945,115.04,211975,0
+ESAB.US,D,20250113,000000,114.58,117.2,113.465,116.79,204345,0
+ESAB.US,D,20250114,000000,119.15,120.22,117.64,120.05,184090,0
+ESAB.US,D,20250115,000000,122.77,122.9875,120.27,121.07,182258,0
+ESAB.US,D,20250116,000000,122.065,124.78,121.68,124.06,162790,0
+ESAB.US,D,20250117,000000,125.345,125.68,123.1,123.91,207833,0
+ESAB.US,D,20250121,000000,126.66,128.84,125.54,128.48,194715,0
+ESAB.US,D,20250122,000000,126.464,129.58,124.85,125.34,192497,0
+ESAB.US,D,20250123,000000,125.055,125.86,123.39,123.78,197706,0
+ESAB.US,D,20250124,000000,123.775,124.02,122.36,124,213584,0
+ESAB.US,D,20250127,000000,122.23,123.47,120.25,120.98,142300,0
+ESAB.US,D,20250128,000000,121.225,123.485,120.56,122.71,172445,0
+ESAB.US,D,20250129,000000,122.465,123.74,120.645,121.41,179795,0
+ESAB.US,D,20250130,000000,122.97,125.84,122.69,124.24,162350,0
+ESAB.US,D,20250131,000000,123.51,124.96,122.75,123.84,156063,0
+ESAB.US,D,20250203,000000,119.645,121.385,118,120.09,146552,0
+ESAB.US,D,20250204,000000,121.09,122.44,120.2,121.64,125481,0
+ESAB.US,D,20250205,000000,120.105,122.16,120.04,121.82,110074,0
+ESAB.US,D,20250206,000000,122.19,125.29,121.96,124.35,202516,0
+ESAB.US,D,20250207,000000,124.435,125.245,122.57,122.83,135111,0
+ESAB.US,D,20250210,000000,124.985,124.985,122.3,122.85,171913,0
+ESAB.US,D,20250211,000000,121.885,123.035,121.51,122.72,110629,0
+ESAB.US,D,20250212,000000,122.73,127.5,120.73,124.08,163902,0
+ESAB.US,D,20250213,000000,125.19,129.39,125.14,128.92,230616,0
+ESAB.US,D,20250214,000000,127.97,129.41,127.545,129.19,220940,0
+ESAB.US,D,20250218,000000,135.69,135.69,130.04,131.67,421664,0
+ESAB.US,D,20250219,000000,128.12,131.025,124.64,125.13,596710,0
+ESAB.US,D,20250220,000000,123.01,128.3,118.24,120.11,460838,0
+ESAB.US,D,20250221,000000,120.895,122.44,118.75,120.15,329784,0
+ESAB.US,D,20250224,000000,120.59,122.465,117.875,121.47,284822,0
+ESAB.US,D,20250225,000000,122.3,124.2504,121.82,123.55,467210,0
+ESAB.US,D,20250226,000000,123.41,126.31,123.41,124.48,360542,0
+ESAB.US,D,20250227,000000,124.08,126.16,123.44,124.13,456444,0
+ESAB.US,D,20250228,000000,123.28,125.58,122.42,125.3,242176,0
+ESAB.US,D,20250303,000000,125.88,126.525,118.6,120.42,228850,0
+ESAB.US,D,20250304,000000,117.71,119.15,114.7801,117.56,292477,0
+ESAB.US,D,20250305,000000,118.5,121.21,117.89,121.15,206479,0
+ESAB.US,D,20250306,000000,119.37,122.145,118.105,120.51,278934,0
+ESAB.US,D,20250307,000000,119.55,122.65,118.22,122.47,180701,0
+ESAB.US,D,20250310,000000,119.72,125.11,119.72,122.41,488048,0
+ESAB.US,D,20250311,000000,122.86,126.57,121.55,125.28,881794,0
+ESAB.US,D,20250312,000000,127.14,127.25,119.62,119.65,807921,0
+ESAB.US,D,20250313,000000,119.38,121.55,115.77,115.91,409388,0
+ESAB.US,D,20250314,000000,118.19,120.39,116.325,120.28,450974,0
+ESAB.US,D,20250317,000000,120.375,123.44,119.46,121.84,339107,0
+ESAB.US,D,20250318,000000,123.42,123.52,119.04,119.77,333957,0
+ESAB.US,D,20250319,000000,119.87,124.02,119.87,122.4,590955,0
+ESAB.US,D,20250320,000000,121,122.47,120.225,120.38,286063,0
+ESAB.US,D,20250321,000000,118.6214,119.09,116.93,118.96,443471,0
+ESAB.US,D,20250324,000000,121.6,123.685,120.59,122.89,304606,0
+ESAB.US,D,20250325,000000,123.07,124.64,121.55,122.77,287544,0
+ESAB.US,D,20250326,000000,122.76,123.32,119.82,120.45,306767,0
+ESAB.US,D,20250327,000000,118.5,120.33,116.825,119.58,327914,0
+ESAB.US,D,20250328,000000,119.55,119.59,114.15,115.84,353895,0
+ESAB.US,D,20250331,000000,113.392,118.03,112.2,116.5,368349,0
+ESAB.US,D,20250401,000000,117.62,121.81,117.62,120.9,327290,0
+ESAB.US,D,20250402,000000,119.165,123.72,118.31,123.18,277476,0
+ESAB.US,D,20250403,000000,117.46,118.365,112.7,112.87,733280,0
+ESAB.US,D,20250404,000000,106.16,109.5633,104.24,107.11,490209,0
+ESAB.US,D,20250407,000000,102.51,110.58,100.1653,105.62,545241,0
+ESAB.US,D,20250408,000000,108.69,110.21,102.86,104.48,332431,0
+ESAB.US,D,20250409,000000,102.44,118.25,102.4194,117.58,736456,0
+ESAB.US,D,20250410,000000,115.815,117.535,111.25,113.09,783624,0
+ESAB.US,D,20250411,000000,112.655,116.1,111.125,115.32,341444,0
+ESAB.US,D,20250414,000000,115.95,116.62,113.64,115.46,286145,0
+ESAB.US,D,20250415,000000,115,117.48,115,115.55,188968,0
+ESAB.US,D,20250416,000000,114.65,116.29943,111.855,113.49,272202,0
+ESAB.US,D,20250417,000000,114.775,114.94,113.12,113.38,228752,0
+ESAB.US,D,20250421,000000,111.8,112.38,108.74,109.82,172578,0
+ESAB.US,D,20250422,000000,111.575,113.64,110.37,112.95,252589,0
+ESAB.US,D,20250423,000000,118.13,119.69,114.43,115.3,287946,0
+ESAB.US,D,20250424,000000,115.4,120.36,115.4,120,189145,0
+ESAB.US,D,20250425,000000,119.545,119.95,118.49,119.95,162752,0
+ESAB.US,D,20250428,000000,120.79,122.7,118.82,119.25,304137,0
+ESAB.US,D,20250429,000000,118.65,119.37,116.9,118.5,324606,0
+ESAB.US,D,20250430,000000,116.74,120.55,114.35,120.12,384920,0
+ESAB.US,D,20250501,000000,122.345,124.77,117.58,118.23,411468,0
+ESAB.US,D,20250502,000000,120.29,124.96,120.29,123.77,335687,0
+ESAB.US,D,20250505,000000,122.44,124.34,121.21,122.63,339487,0
+ESAB.US,D,20250506,000000,121.575,123.22,120.56,122.29,250879,0
+ESAB.US,D,20250507,000000,123.41,125.54,121.845,122.07,312813,0
+ESAB.US,D,20250508,000000,123.59,126.865,122.33,125.93,255202,0
+ESAB.US,D,20250509,000000,127.56,128.59,126.28,127.86,271291,0
+ESAB.US,D,20250512,000000,131.67,132.55,127.475,128.66,286663,0
+ESAB.US,D,20250513,000000,128.49,130.89,128.49,129.44,303021,0
+ESAB.US,D,20250514,000000,129.41,129.41,127.87,128.55,295894,0
+ESAB.US,D,20250515,000000,128.255,129.12,126.89,128.28,208613,0
+ESAB.US,D,20250516,000000,128.665,130.31,128.05,130.25,214758,0
+ESAB.US,D,20250519,000000,128.68,130.03,127.61,129.74,175002,0
+ESAB.US,D,20250520,000000,129.77,130.055,128.395,128.9,156699,0
+ESAB.US,D,20250521,000000,127.44,128.03,125.28,125.56,151028,0
+ESAB.US,D,20250522,000000,125.55,126.16,124.3,124.91,182353,0
+ESAB.US,D,20250523,000000,123.45,125.095,122.68,123.22,171768,0
+ESAB.US,D,20250527,000000,124.85,127.33,123.66,126.53,334232,0
+ESAB.US,D,20250528,000000,126.36,126.78,123.32,123.56,166722,0
+ESAB.US,D,20250529,000000,124.09,124.5883,122.2,123.8,238946,0
+ESAB.US,D,20250530,000000,123.165,123.63,121.695,122.99,251964,0
+ESAB.US,D,20250602,000000,122.845,122.845,121.065,122.21,213920,0
+ESAB.US,D,20250603,000000,122.615,124.47,121.375,123.43,294797,0
+ESAB.US,D,20250604,000000,124.34,125.29,123.345,124.24,161481,0
+ESAB.US,D,20250605,000000,121.92,126.85,121.92,125.67,213205,0
+ESAB.US,D,20250606,000000,127.4315,127.45,126.195,127,131910,0
+ESAB.US,D,20250609,000000,128.72,128.72,126.89,127.5,206429,0
+ESAB.US,D,20250610,000000,127.725,127.725,125.42,126.19,134010,0
+ESAB.US,D,20250611,000000,126.395,127.33,125.9,126.52,158541,0
+ESAB.US,D,20250612,000000,125.51,126.44,124.48,125.12,154122,0
+ESAB.US,D,20250613,000000,123.915,125.02,122.83,124.13,335637,0
+ESAB.US,D,20250616,000000,125.47,125.95,123.63,123.74,649966,0
+ESAB.US,D,20250617,000000,123.33,123.59,119.48,119.57,312655,0
+ESAB.US,D,20250618,000000,119.59,120.22,116.75,118.18,456358,0
+ESAB.US,D,20250620,000000,118.9,118.9,114.43,115.63,892890,0
+ESAB.US,D,20250623,000000,115.355,117.69,113.86,117.49,331411,0
+ESAB.US,D,20250624,000000,119.48,119.48,116.82,118.44,321922,0
+ESAB.US,D,20250625,000000,118.295,119.52,117.695,118.66,358117,0
+ESAB.US,D,20250626,000000,119.625,121.56,119.16,121.28,296394,0
+ESAB.US,D,20250627,000000,121.28,123.16,119.79,120.7,297919,0
+ESAB.US,D,20250630,000000,122.35,122.35,119.06,120.55,330798,0
+ESAB.US,D,20250701,000000,120.93,125.905,120.34,124.08,239393,0
+ESAB.US,D,20250702,000000,123.745,124.92,123.57,124.92,232008,0
+ESAB.US,D,20250703,000000,125.14,126.27,124.49,125.45,153726,0
+ESAB.US,D,20250707,000000,124.33,126.99,123.99,124.97,352852,0
+ESAB.US,D,20250708,000000,125.3775,127.41,124.8515,126.47,368161,0
+ESAB.US,D,20250709,000000,127.005,128.02,125.41,126.47,274945,0
+ESAB.US,D,20250710,000000,127.5256,129.85,126.69,128.22,221223,0
+ESAB.US,D,20250711,000000,126.12,128.14,126.12,127.33,240181,0
+ESAB.US,D,20250714,000000,127.455,127.49,125.9,126.68,180706,0
+ESAB.US,D,20250715,000000,126.94,127.68,123.83,123.87,243062,0
+ESAB.US,D,20250716,000000,124.935,125.69,122.02,125.32,231834,0
+ESAB.US,D,20250717,000000,126.07,130.85,125.04,129.63,281307,0
+ESAB.US,D,20250718,000000,130.82,130.92,129.13,129.99,241426,0
+ESAB.US,D,20250721,000000,131.045,131.94,127.92,128.04,263036,0
+ESAB.US,D,20250722,000000,128.14,131.88,128.14,130.86,232611,0
+ESAB.US,D,20250723,000000,131.74,132.72,131.185,132.28,252496,0
+ESAB.US,D,20250724,000000,131.415,132.425,130.83,132.07,205566,0
+ESAB.US,D,20250725,000000,132.92,133.3,131.47,133.28,177923,0
+ESAB.US,D,20250728,000000,133.47,134.39,130.87,131.63,515203,0
+ESAB.US,D,20250729,000000,133.28,133.28,130.195,130.34,140139,0
+ESAB.US,D,20250730,000000,131.23,132.57,128.63,132.47,427684,0
+ESAB.US,D,20250731,000000,131.57,135.84,130.99,134.17,312472,0
+ESAB.US,D,20250801,000000,133.41,133.695,129.59,130.42,534518,0
+ESAB.US,D,20250804,000000,131.5,132.86,130.21,131.03,244801,0
+ESAB.US,D,20250805,000000,132.24,132.24,129.13,132.03,338083,0
+ESAB.US,D,20250806,000000,127.99,129.69,108,109.27,2072780,0
+ESAB.US,D,20250807,000000,113.14,120.02,112.145,115.86,980796,0
+ESAB.US,D,20250808,000000,116.02,117.19,110.49,111.13,406790,0
+ESAB.US,D,20250811,000000,111.295,112,108.73,108.78,463420,0
+ESAB.US,D,20250812,000000,109.96,112.8338,108.89,112.21,366552,0
+ESAB.US,D,20250813,000000,112.735,114.42,112.59,114.42,670984,0
+ESAB.US,D,20250814,000000,113.75,113.75,110.72,111.68,328805,0
+ESAB.US,D,20250815,000000,111.945,112.35,109.86,110.31,280704,0
+ESAB.US,D,20250818,000000,111.05,111.06,109.5,110.25,452047,0
+ESAB.US,D,20250819,000000,110.29,113.865,110.28,113.31,654010,0
+ESAB.US,D,20250820,000000,112.66,113.53,111.68,112.7,476589,0
+ESAB.US,D,20250821,000000,112.22,113.215,110.75,111.93,936371,0
+ESAB.US,D,20250822,000000,114.62,117.8,113.35,117.14,367148,0
+ESAB.US,D,20250825,000000,117,118.01,115.33,115.36,477661,0
+ESAB.US,D,20250826,000000,115.66,117.61,114.805,117.53,402631,0
+ESAB.US,D,20250827,000000,117.22,118.69,116.65,117.5,444992,0
+ESAB.US,D,20250828,000000,117.9,118.01,116.01,116.81,435133,0
+ESAB.US,D,20250829,000000,117.265,118.025,114.76,115.37,323141,0
+ESAB.US,D,20250902,000000,113.685,114.92,112.7,114.88,251312,0
+ESAB.US,D,20250903,000000,115,115.2,112.795,114.06,327167,0
+ESAB.US,D,20250904,000000,114.11,116.635,114,116.42,306449,0
+ESAB.US,D,20250905,000000,117.885,119.25,116.52,117.8,236856,0
+ESAB.US,D,20250908,000000,117.12,117.795,115.74,116.39,442195,0
+ESAB.US,D,20250909,000000,117.38,117.38,113.505,113.96,266584,0
+ESAB.US,D,20250910,000000,114.43,116.32,113.28,113.6,272223,0
+ESAB.US,D,20250911,000000,114.17,115.375,113.025,113.08,512919,0
+ESAB.US,D,20250912,000000,112.145,113,110.15,110.28,457160,0
+ESAB.US,D,20250915,000000,110.07,111.75,108.7201,109.07,491942,0
+ESAB.US,D,20250916,000000,109.23,109.855,107.21,108.82,455268,0
+ESAB.US,D,20250917,000000,109.145,111.8499,108.2765,109.53,552502,0
+ESAB.US,D,20250918,000000,110.21,110.83,109,109.64,759928,0
+ESAB.US,D,20250919,000000,107.99,111.435,107.4425,110.45,1256678,0
+ESAB.US,D,20250922,000000,111.45,111.45,108.79,110.8,734989,0
+ESAB.US,D,20250923,000000,110.985,111.85,108.4801,109.45,784922,0
+ESAB.US,D,20250924,000000,110.51,110.51,107.47,108.14,749322,0
+ESAB.US,D,20250925,000000,107.59,110,106.68,109.9,459982,0
+ESAB.US,D,20250926,000000,110.15,111.225,109.61,110.06,393452,0
+ESAB.US,D,20250929,000000,112.89,112.89,109,109.61,526673,0
+ESAB.US,D,20250930,000000,109.53,111.84,109,111.74,395845,0
+ESAB.US,D,20251001,000000,111.39,111.74,110.53,111.41,255925,0
+ESAB.US,D,20251002,000000,111.5,112.86,110.175,112.52,299709,0
+ESAB.US,D,20251003,000000,114.37,118.9,113.56,117.56,590923,0
+ESAB.US,D,20251006,000000,117.625,119.12,116.58,118.64,464618,0
+ESAB.US,D,20251007,000000,119.34,119.34,117.08,117.4,367517,0
+ESAB.US,D,20251008,000000,117.56,120.035,117.56,119.78,346090,0
+ESAB.US,D,20251009,000000,119.77,120.85,117.89,118.43,280680,0
+ESAB.US,D,20251010,000000,119.255,119.255,115.92,115.98,280763,0
+ESAB.US,D,20251013,000000,117.595,118.37,115.71,115.74,455605,0
+ESAB.US,D,20251014,000000,116.44,121.7,114.75,120.34,475188,0
+ESAB.US,D,20251015,000000,121.63,123.035,119.57,121.36,456529,0
+ESAB.US,D,20251016,000000,121.03,122.53,120.43,121.66,418942,0
+ESAB.US,D,20251017,000000,120.79,122.2,120.545,121.87,316324,0
+ESAB.US,D,20251020,000000,123.69,123.69,121.84,122.84,536507,0
+ESAB.US,D,20251021,000000,123.405,124.33,122.37,123.35,442611,0
+ESAB.US,D,20251022,000000,122.18,124.17,120.5,120.73,833318,0
+ESAB.US,D,20251023,000000,121.8,123.545,119.84,123.33,378645,0
+ESAB.US,D,20251024,000000,122.35,123.74,119.53,120.1,393189,0
+ESAB.US,D,20251027,000000,120.39,122.19,120.39,121.47,308187,0
+ESAB.US,D,20251028,000000,120.485,122.2,120.45,121.14,577453,0
+ESAB.US,D,20251029,000000,115.6,119.9,110.3,114.34,1156861,0
+ESAB.US,D,20251030,000000,114.125,119.73,112.92,118.12,788557,0
+ESAB.US,D,20251031,000000,117.4,118.63,116.55,116.82,432886,0
+ESAB.US,D,20251103,000000,115.605,117.15,114.145,115.05,375763,0
+ESAB.US,D,20251104,000000,114.06,114.1,109.72,111.65,578172,0
+ESAB.US,D,20251105,000000,111.48,113.08,110.94,112.48,631313,0
+ESAB.US,D,20251106,000000,113.63,113.63,111.08,111.98,307013,0
+ESAB.US,D,20251107,000000,111.57,114.48,110.98,114.39,335567,0
+ESAB.US,D,20251110,000000,115.17,116.42,113.275,115.06,281973,0
+ESAB.US,D,20251111,000000,114.95,115.27,113.35,115.21,320567,0
+ESAB.US,D,20251112,000000,114.21,116.08,112.43,113.07,681188,0
+ESAB.US,D,20251113,000000,112.89,114.63,111.6701,111.8,372023,0
+ESAB.US,D,20251114,000000,110.78,112.42,110.19,111.75,369983,0
+ESAB.US,D,20251117,000000,111.1,111.35,106.92,107.16,527198,0
+ESAB.US,D,20251118,000000,105.525,107.805,105.525,107.04,580222,0
+ESAB.US,D,20251119,000000,106.95,107.695,104.48,104.95,545621,0
+ESAB.US,D,20251120,000000,106.825,107.07,103.99,104.39,455264,0
+ESAB.US,D,20251121,000000,105.05,106.622,103.49,106,565003,0
+ESAB.US,D,20251124,000000,105.51,108.79,105.51,107.35,523867,0
+ESAB.US,D,20251125,000000,107.83,111.69,107.61,111.55,774133,0
+ESAB.US,D,20251126,000000,109.88,113.74,109.88,111.99,464771,0
+ESAB.US,D,20251128,000000,113,113.005,111.995,112.24,103668,0
+ESAB.US,D,20251201,000000,111.08,111.95,108.56,109.85,697363,0
+ESAB.US,D,20251202,000000,111.26,111.26,108.295,109.35,531128,0
+ESAB.US,D,20251203,000000,110.77,112.81,109.8,112.71,322286,0
+ESAB.US,D,20251204,000000,113.085,113.87,111.92,113.26,559663,0
+ESAB.US,D,20251205,000000,113.26,114.52,110.52,110.65,443899,0
+ESAB.US,D,20251208,000000,110.66,111.05,107.94,108.08,574214,0
+ESAB.US,D,20251209,000000,107.615,109.625,107.17,109.61,664713,0
+ESAB.US,D,20251210,000000,111.14,115.55,109.61,113.74,819189,0
+ESAB.US,D,20251211,000000,113.805,116.665,113.54,115.7,586822,0
+ESAB.US,D,20251212,000000,115.7,118,114.27,116.14,818985,0
+ESAB.US,D,20251215,000000,116.275,117.03,112.51,115.45,264959,0
+ESAB.US,D,20251216,000000,113.3988,115.715,113.3988,114.39,387587,0
+ESAB.US,D,20251217,000000,112.88,114.4,111.28,112.83,574615,0
+ESAB.US,D,20251218,000000,113.54,114.05,111.69,113.72,606918,0
+ESAB.US,D,20251219,000000,113.055,114.54,112.68,113.71,777860,0
+ESAB.US,D,20251222,000000,115.5,115.99,113.8537,114.77,250602,0
+ESAB.US,D,20251223,000000,117.37,117.37,113.75,114.33,272359,0
+ESAB.US,D,20251224,000000,113.98,114.73,113.82,114.27,134015,0
+ESAB.US,D,20251226,000000,114.15,114.8,113.29,114.21,134305,0
+ESAB.US,D,20251229,000000,113.27,114.01,112.34,113.09,340248,0
+ESAB.US,D,20251230,000000,112.8,113.72,112.605,113.25,254803,0
+ESAB.US,D,20251231,000000,113.36,113.36,111.25,111.72,399840,0
+ESAB.US,D,20260102,000000,111.725,114.325,111.435,112.57,437445,0
+ESAB.US,D,20260105,000000,114.175,117.68,113.27,114.61,280968,0
+ESAB.US,D,20260106,000000,114.58,117.01,111.71,116.43,372565,0
+ESAB.US,D,20260107,000000,116.32,116.785,112.92,113.43,319152,0
+ESAB.US,D,20260108,000000,114.155,118.94,112.48,118.91,437305,0
+ESAB.US,D,20260109,000000,118.5,120.44,118.5,120.2,261879,0
+ESAB.US,D,20260112,000000,119.755,120.95,119.58,120.38,500711,0
+ESAB.US,D,20260113,000000,120.72,121.88,119.07,119.29,304438,0
+ESAB.US,D,20260114,000000,118.57,120.935,117.55,120.07,252891,0
+ESAB.US,D,20260115,000000,121.37,122.46,120.73,121.81,212839,0
+ESAB.US,D,20260116,000000,120.5,122.69,120.5,121.54,200663,0
+ESAB.US,D,20260120,000000,120.425,121.115,117.5,117.84,240964,0
+ESAB.US,D,20260121,000000,118.905,121.4884,114.72,119.9,279846,0
+ESAB.US,D,20260122,000000,121.525,121.95,119.88,121.4,299525,0
+ESAB.US,D,20260123,000000,121.21,125.03,119.04,120.72,239805,0
+ESAB.US,D,20260126,000000,120.865,121.55,119.79,120.48,172132,0
+ESAB.US,D,20260127,000000,119.35,119.93,117.53,117.6,362168,0
+ESAB.US,D,20260128,000000,117.72,119.52,114.81,117.6,278800,0
+ESAB.US,D,20260129,000000,118.595,119.87,116.7,119.78,385997,0
+ESAB.US,D,20260130,000000,118.26,121.79,118.26,121.1,543083,0
+ESAB.US,D,20260202,000000,117.5,117.53,110.5,114.62,1524224,0
+ESAB.US,D,20260203,000000,115.05,117.87,110.95,117.87,953984,0
+ESAB.US,D,20260204,000000,118.98,128.61,118.61,127.61,1173976,0
+ESAB.US,D,20260205,000000,126.575,131.26,126.38,127.9,847166,0
+ESAB.US,D,20260206,000000,129.65,135.41,128.41,134.05,1091636,0
+ESAB.US,D,20260209,000000,132.21,133.94,130.68,132.81,584171,0
+ESAB.US,D,20260210,000000,132.785,135.03,132.06,134.44,330616,0
+ESAB.US,D,20260211,000000,134.62,136.4,133.76,134.52,316363,0
+ESAB.US,D,20260212,000000,135.3675,137.42,133.16,133.91,588195,0
+ESAB.US,D,20260213,000000,131.5,136.91,131.5,134.82,392207,0
+ESAB.US,D,20260217,000000,133.69,135.35,132.51,133.43,291783,0
+ESAB.US,D,20260218,000000,133.77,136.56,132.39,132.87,382708,0
diff --git a/daily/us/nyse stocks/1/eslg.us.txt b/daily/us/nyse stocks/1/eslg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06983086147f9b5b234dbcc1761a14083d1b4c3d
--- /dev/null
+++ b/daily/us/nyse stocks/1/eslg.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESLG.US,D,20251001,000000,25.05,25.19,25.05,25.1782,3157,0
+ESLG.US,D,20251002,000000,25.17,25.25,25.17,25.2399,2017,0
+ESLG.US,D,20251003,000000,25.4,25.4195,25.2623,25.2623,5815,0
+ESLG.US,D,20251006,000000,25.35,25.45,25.34,25.4271,3206,0
+ESLG.US,D,20251007,000000,25.39,25.39,25.08,25.143,5671,0
+ESLG.US,D,20251008,000000,25.33,25.5702,25.33,25.5702,399,0
+ESLG.US,D,20251009,000000,25.52,25.56,25.505,25.5088,2042,0
+ESLG.US,D,20251010,000000,25.6099,25.64,24.9852,24.9852,24233,0
+ESLG.US,D,20251014,000000,25.23,25.23,25.1026,25.1026,161,0
+ESLG.US,D,20251016,000000,24.96,24.9936,24.96,24.9936,240,0
+ESLG.US,D,20251017,000000,25.1,25.1322,25.0599,25.1322,2140,0
+ESLG.US,D,20251020,000000,25.36,25.36,25.3279,25.3279,571,0
+ESLG.US,D,20251021,000000,25.4291,25.4291,25.3899,25.3982,3711,0
+ESLG.US,D,20251022,000000,25.28,25.51,25.07,25.226,2514,0
+ESLG.US,D,20251023,000000,25.38,25.5,25.38,25.4757,1099,0
+ESLG.US,D,20251024,000000,25.75,25.75,25.6813,25.6813,1185,0
+ESLG.US,D,20251027,000000,25.86,26.01,25.8599,25.9193,1530,0
+ESLG.US,D,20251028,000000,25.95,26.01,25.95,26.006,3061,0
+ESLG.US,D,20251029,000000,26.1425,26.1425,25.9214,25.9214,417,0
+ESLG.US,D,20251030,000000,25.9112,26.0199,25.8503,25.8503,3055,0
+ESLG.US,D,20251031,000000,25.95,25.97,25.7132,25.8759,4044,0
+ESLG.US,D,20251103,000000,25.7444,25.85,25.7444,25.8288,4463,0
+ESLG.US,D,20251104,000000,25.51,25.65,25.4509,25.4509,2925,0
+ESLG.US,D,20251105,000000,25.56,25.59,25.53,25.5661,1556,0
+ESLG.US,D,20251106,000000,25.29,25.29,25.1043,25.1043,2434,0
+ESLG.US,D,20251107,000000,24.87,25.1569,24.87,25.1569,1573,0
+ESLG.US,D,20251110,000000,25.3384,25.67,25.3384,25.6604,95025,0
+ESLG.US,D,20251111,000000,25.46,25.64,25.44,25.5258,25680,0
+ESLG.US,D,20251112,000000,25.61,25.61,25.52,25.5398,27834,0
+ESLG.US,D,20251113,000000,25.379,25.379,25,25.046,22066,0
+ESLG.US,D,20251114,000000,24.72,25.22,24.72,25.016,4368,0
+ESLG.US,D,20251117,000000,24.94,24.9458,24.58,24.6587,6600,0
+ESLG.US,D,20251118,000000,24.43,24.56,24.32,24.436,5791,0
+ESLG.US,D,20251119,000000,24.47,24.67,24.47,24.6272,951,0
+ESLG.US,D,20251120,000000,25.05,25.41,24.27,24.276,2501,0
+ESLG.US,D,20251121,000000,24.05,24.47,24.05,24.2707,1777,0
+ESLG.US,D,20251124,000000,24.3914,24.63,24.3914,24.6271,1276,0
+ESLG.US,D,20251125,000000,24.53,24.8885,24.53,24.8885,3727,0
+ESLG.US,D,20251126,000000,24.97,25.0655,24.97,25.0655,695,0
+ESLG.US,D,20251128,000000,25.11,25.11,25.0876,25.0876,134,0
+ESLG.US,D,20251201,000000,25.03,25.11,24.9659,24.9659,3976,0
+ESLG.US,D,20251202,000000,25.11,25.17,25.0079,25.0079,1870,0
+ESLG.US,D,20251203,000000,25.09,25.1003,25.0899,25.1003,382,0
+ESLG.US,D,20251204,000000,25.15,25.15,25.14,25.1475,1587,0
+ESLG.US,D,20251205,000000,25.29,25.29,25.1989,25.1989,10059,0
+ESLG.US,D,20251208,000000,25.1999,25.2,25.12,25.13,2444,0
+ESLG.US,D,20251209,000000,25.17,25.17,25.0668,25.0668,1361,0
+ESLG.US,D,20251210,000000,25.15,25.35,25.1,25.3278,4420,0
+ESLG.US,D,20251211,000000,25.24,25.43,25.24,25.4255,402,0
+ESLG.US,D,20251212,000000,25.25,25.25,24.884,24.9126,3897,0
+ESLG.US,D,20251215,000000,24.87,24.87,24.7463,24.7463,120844,0
+ESLG.US,D,20251216,000000,24.735,24.7678,24.675,24.7678,1948,0
+ESLG.US,D,20251217,000000,24.58,24.58,24.3348,24.3348,526,0
+ESLG.US,D,20251218,000000,24.71,24.75,24.5512,24.5512,59314,0
+ESLG.US,D,20251219,000000,24.7854,24.8657,24.7854,24.8657,757,0
+ESLG.US,D,20251222,000000,25,25.08,25,25.0725,13923,0
+ESLG.US,D,20251223,000000,25,25.18,25,25.1613,6088,0
+ESLG.US,D,20251224,000000,25.17,25.2114,25.17,25.2114,228,0
+ESLG.US,D,20251226,000000,25.28,25.29,25.24,25.2814,828,0
+ESLG.US,D,20251229,000000,25.19,25.2,25.14,25.186,4112,0
+ESLG.US,D,20251230,000000,25.12,25.17,25.096,25.1261,6489,0
+ESLG.US,D,20251231,000000,25.0431,25.06,24.9555,24.9555,4852,0
+ESLG.US,D,20260102,000000,25.0425,25.11,24.9,24.9861,2819,0
+ESLG.US,D,20260105,000000,25.23,25.23,25.09,25.1193,935,0
+ESLG.US,D,20260106,000000,25.28,25.44,25.21,25.4202,3634,0
+ESLG.US,D,20260107,000000,25.43,25.51,25.41,25.41,7858,0
+ESLG.US,D,20260108,000000,25.21,25.36,25.1858,25.1858,13853,0
+ESLG.US,D,20260109,000000,25.26,25.43,25.26,25.4058,10470,0
+ESLG.US,D,20260112,000000,25.36,25.4517,25.34,25.4517,5506,0
+ESLG.US,D,20260113,000000,25.45,25.48,25.4,25.4135,5200,0
+ESLG.US,D,20260114,000000,25.14,25.1531,25.01,25.1531,4116,0
+ESLG.US,D,20260115,000000,25.49,25.49,25.3049,25.3049,1425,0
+ESLG.US,D,20260116,000000,25.35,25.47,25.35,25.366,2492,0
+ESLG.US,D,20260120,000000,25.11,25.95,24.79,24.8004,2410,0
+ESLG.US,D,20260121,000000,25.08,25.24,24.92,25.1262,2645,0
+ESLG.US,D,20260122,000000,25.27,25.36,25.2599,25.3111,4545,0
+ESLG.US,D,20260123,000000,25.29,25.33,25.23,25.2464,8064,0
+ESLG.US,D,20260126,000000,25.37,25.44,25.37,25.4,1959,0
+ESLG.US,D,20260127,000000,25.4935,25.4935,25.4476,25.4476,2458,0
+ESLG.US,D,20260128,000000,25.5499,25.55,25.53,25.5321,888,0
+ESLG.US,D,20260129,000000,25.48,25.5,25.165,25.2913,3472,0
+ESLG.US,D,20260130,000000,25.14,25.14,25.0299,25.0875,3378,0
+ESLG.US,D,20260202,000000,25.08,25.2101,25.08,25.1253,1155,0
+ESLG.US,D,20260203,000000,24.78,24.78,24.5495,24.5495,3965,0
+ESLG.US,D,20260204,000000,24.3472,24.54,24.05,24.2374,4181,0
+ESLG.US,D,20260205,000000,24.115,24.115,23.838,23.838,2967,0
+ESLG.US,D,20260209,000000,24.645,24.86,24.645,24.8306,12283,0
+ESLG.US,D,20260210,000000,24.81,25.01,24.81,24.8462,42780,0
+ESLG.US,D,20260211,000000,24.75,24.91,24.75,24.8698,3943,0
+ESLG.US,D,20260212,000000,24.91,24.91,24.5664,24.5664,3243,0
+ESLG.US,D,20260213,000000,24.77,24.79,24.7377,24.7377,841,0
+ESLG.US,D,20260217,000000,24.75,24.75,24.61,24.6789,3467,0
+ESLG.US,D,20260218,000000,24.7999,24.97,24.76,24.86,6832,0
diff --git a/daily/us/nyse stocks/1/essc.us.txt b/daily/us/nyse stocks/1/essc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64bae75e61d9cf62b9f3a22ef82d8c1aed192d08
--- /dev/null
+++ b/daily/us/nyse stocks/1/essc.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESSC.US,D,20251001,000000,25.01,25.098,24.99,25.066,4458,0
+ESSC.US,D,20251002,000000,25.0178,25.1032,24.98,25.1032,5000,0
+ESSC.US,D,20251003,000000,25.45,25.45,25.2708,25.2708,2894,0
+ESSC.US,D,20251006,000000,25.42,25.44,25.2745,25.2745,2723,0
+ESSC.US,D,20251007,000000,25.27,25.27,24.955,24.9651,2910,0
+ESSC.US,D,20251008,000000,25.11,25.2651,25.11,25.2651,182,0
+ESSC.US,D,20251009,000000,25.14,25.175,25.103,25.1196,2155,0
+ESSC.US,D,20251010,000000,25.235,25.28,24.394,24.394,14696,0
+ESSC.US,D,20251013,000000,24.75,24.7866,24.75,24.7866,119,0
+ESSC.US,D,20251014,000000,24.745,25.1432,24.745,25.1432,757,0
+ESSC.US,D,20251015,000000,25.47,25.47,25.3394,25.42,4817,0
+ESSC.US,D,20251016,000000,25.34,25.34,24.94,24.9688,829,0
+ESSC.US,D,20251017,000000,24.93,24.94,24.79,24.9175,3344,0
+ESSC.US,D,20251021,000000,25.6099,25.6099,25.5499,25.5499,301,0
+ESSC.US,D,20251022,000000,25.04,25.2319,25.04,25.2319,831,0
+ESSC.US,D,20251023,000000,25.47,25.47,25.434,25.434,663,0
+ESSC.US,D,20251024,000000,25.81,25.82,25.7616,25.7616,1237,0
+ESSC.US,D,20251027,000000,25.93,25.93,25.8832,25.8832,200,0
+ESSC.US,D,20251029,000000,25.3199,25.3199,25.2862,25.2862,363,0
+ESSC.US,D,20251030,000000,25.2779,25.2779,25.1758,25.1758,2536,0
+ESSC.US,D,20251031,000000,25.27,25.3361,25.27,25.3361,2441,0
+ESSC.US,D,20251103,000000,25.19,25.2293,25.19,25.2293,1756,0
+ESSC.US,D,20251104,000000,25.02,25.02,24.896,24.896,1738,0
+ESSC.US,D,20251105,000000,24.9466,25.1759,24.9466,25.1759,329,0
+ESSC.US,D,20251106,000000,24.87,24.87,24.6357,24.6357,1181,0
+ESSC.US,D,20251107,000000,24.51,24.7,24.51,24.6746,1045,0
+ESSC.US,D,20251110,000000,24.92,25.1499,24.9199,25.0696,875,0
+ESSC.US,D,20251111,000000,24.99,25.16,24.99,25.1389,3963,0
+ESSC.US,D,20251112,000000,25.33,25.33,25.18,25.1862,5872,0
+ESSC.US,D,20251113,000000,24.7028,24.7028,24.515,24.5356,20751,0
+ESSC.US,D,20251114,000000,24.7358,24.74,24.6582,24.6582,1028,0
+ESSC.US,D,20251117,000000,24.62,24.62,24.1787,24.1787,1346,0
+ESSC.US,D,20251118,000000,24.11,24.3621,24.11,24.2684,1268,0
+ESSC.US,D,20251119,000000,24.2513,24.2855,24.23,24.2855,704,0
+ESSC.US,D,20251120,000000,20.63,24.69,20.63,23.9815,1294,0
+ESSC.US,D,20251121,000000,24.83,24.83,24.8055,24.8055,816,0
+ESSC.US,D,20251124,000000,25.05,25.1436,25.05,25.1436,1410,0
+ESSC.US,D,20251125,000000,25.66,25.7,25.66,25.7,286,0
+ESSC.US,D,20251126,000000,25.87,25.8804,25.86,25.8804,491,0
+ESSC.US,D,20251128,000000,25.95,25.95,25.95,25.95,246,0
+ESSC.US,D,20251201,000000,25.83,25.87,25.68,25.68,844,0
+ESSC.US,D,20251202,000000,25.69,25.69,25.6859,25.6859,1021,0
+ESSC.US,D,20251203,000000,26.06,26.06,26.0558,26.0558,1001,0
+ESSC.US,D,20251204,000000,26.2315,26.2315,26.1421,26.1421,1021,0
+ESSC.US,D,20251205,000000,26.11,26.2245,26.0403,26.0403,2622,0
+ESSC.US,D,20251209,000000,26.21,26.21,26.0346,26.0346,379,0
+ESSC.US,D,20251210,000000,26.24,26.5196,26.24,26.5196,219,0
+ESSC.US,D,20251211,000000,26.75,26.75,26.75,26.75,1383,0
+ESSC.US,D,20251212,000000,26.76,26.76,26.4654,26.4654,31328,0
+ESSC.US,D,20251215,000000,26.42,26.79,26.366,26.366,723,0
+ESSC.US,D,20251216,000000,26.32,26.44,26.19,26.2709,946,0
+ESSC.US,D,20251217,000000,26.39,26.39,26.0267,26.0267,654,0
+ESSC.US,D,20251218,000000,26.39,26.41,26.217,26.266,223194,0
+ESSC.US,D,20251219,000000,26.34,26.37,26.305,26.3276,5168,0
+ESSC.US,D,20251222,000000,26.59,26.68,26.56,26.56,24093,0
+ESSC.US,D,20251223,000000,26.42,26.5,26.38,26.42,5082,0
+ESSC.US,D,20251224,000000,26.46,26.54,26.46,26.54,2480,0
+ESSC.US,D,20251226,000000,26.43,26.44,26.37,26.4356,6232,0
+ESSC.US,D,20251229,000000,26.19,26.24,26.17,26.2108,2033,0
+ESSC.US,D,20251230,000000,26.2,26.2,26.07,26.07,44922,0
+ESSC.US,D,20251231,000000,25.97,26.17,25.9,25.9,2082,0
+ESSC.US,D,20260102,000000,25.845,25.98,25.78,25.8938,2803,0
+ESSC.US,D,20260105,000000,26.315,26.315,26.2805,26.2805,497,0
+ESSC.US,D,20260106,000000,26.29,26.5573,26.29,26.5573,1653,0
+ESSC.US,D,20260107,000000,26.65,26.87,26.535,26.7156,257525,0
+ESSC.US,D,20260108,000000,26.605,26.9,26.605,26.89,12908,0
+ESSC.US,D,20260109,000000,27.09,27.09,27.04,27.0602,1094,0
+ESSC.US,D,20260112,000000,26.99,27.08,26.955,27.0648,3118,0
+ESSC.US,D,20260113,000000,27.08,27.08,26.9183,26.9183,3169,0
+ESSC.US,D,20260114,000000,26.94,27.0572,26.9199,27.0572,4657,0
+ESSC.US,D,20260115,000000,27.44,27.4499,27.3361,27.3361,1160,0
+ESSC.US,D,20260116,000000,27.3346,27.43,27.2508,27.2508,3841,0
+ESSC.US,D,20260120,000000,26.98,27.0012,26.85,26.9121,1060,0
+ESSC.US,D,20260121,000000,27.4,27.6,27.23,27.5444,3187,0
+ESSC.US,D,20260122,000000,27.9694,28.02,27.67,27.8167,5752,0
+ESSC.US,D,20260123,000000,27.5237,27.57,27.315,27.3423,4861,0
+ESSC.US,D,20260126,000000,27.29,27.35,27.27,27.294,1969,0
+ESSC.US,D,20260127,000000,27.27,27.46,27.18,27.27,6780,0
+ESSC.US,D,20260128,000000,27.2722,27.2722,27.1,27.1,28361,0
+ESSC.US,D,20260129,000000,27.08,27.2,26.85,27.2,31597,0
+ESSC.US,D,20260130,000000,26.85,26.96,26.73,26.86,4750,0
+ESSC.US,D,20260202,000000,27.31,27.31,26.53,27.1713,4263,0
+ESSC.US,D,20260203,000000,27.31,27.31,26.89,27.1704,21789,0
+ESSC.US,D,20260204,000000,27.495,27.55,27.3,27.3,8406,0
+ESSC.US,D,20260205,000000,27.2,27.2,26.85,26.93,2096,0
+ESSC.US,D,20260206,000000,27.49,27.83,27.4899,27.83,7384,0
+ESSC.US,D,20260209,000000,27.91,27.91,27.85,27.87,7046,0
+ESSC.US,D,20260210,000000,28.09,28.16,27.97,27.99,5816,0
+ESSC.US,D,20260211,000000,27.71,27.99,27.69,27.87,8146,0
+ESSC.US,D,20260212,000000,27.79,27.79,27.19,27.3524,4613,0
+ESSC.US,D,20260213,000000,27.64,27.7099,27.5752,27.5752,509,0
+ESSC.US,D,20260217,000000,27.63,27.63,27.6189,27.6189,522,0
+ESSC.US,D,20260218,000000,27.89,27.89,27.7965,27.7965,924,0
diff --git a/daily/us/nyse stocks/1/et_i.us.txt b/daily/us/nyse stocks/1/et_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..759efab66ac7d1e7ffa827a220f2c59c1d2f6ad5
--- /dev/null
+++ b/daily/us/nyse stocks/1/et_i.us.txt	
@@ -0,0 +1,572 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ET_I.US,D,20231107,000000,9.46,9.46,9.36,9.46,179305,0
+ET_I.US,D,20231108,000000,9.55,10,9.45,10,371420,0
+ET_I.US,D,20231109,000000,9.75,9.97,9.43,9.46,214818,0
+ET_I.US,D,20231110,000000,9.41,9.58,9.41,9.58,99499,0
+ET_I.US,D,20231113,000000,9.48,9.89,9.45,9.6399,72373,0
+ET_I.US,D,20231114,000000,9.9,9.9,9.7648,9.89,109183,0
+ET_I.US,D,20231115,000000,9.88,9.88,9.74,9.77,72153,0
+ET_I.US,D,20231116,000000,9.7,9.815,9.7,9.8,46880,0
+ET_I.US,D,20231117,000000,9.8,9.87,9.7501,9.84,55480,0
+ET_I.US,D,20231120,000000,9.76,9.9,9.76,9.88,65376,0
+ET_I.US,D,20231121,000000,9.88,9.97,9.85,9.95,64434,0
+ET_I.US,D,20231122,000000,9.97,10.029,9.9003,10,132427,0
+ET_I.US,D,20231124,000000,10.02,10.02,9.97,9.995,31152,0
+ET_I.US,D,20231127,000000,10,10.03,9.93,9.94,154895,0
+ET_I.US,D,20231128,000000,9.95,9.9552,9.85,9.89,44207,0
+ET_I.US,D,20231129,000000,9.8999,9.92,9.8,9.8,98814,0
+ET_I.US,D,20231130,000000,9.8,9.83,9.28,9.28,2927997,0
+ET_I.US,D,20231201,000000,9.7,9.79,9.635,9.7,565287,0
+ET_I.US,D,20231204,000000,9.74,9.8,9.6401,9.78,524001,0
+ET_I.US,D,20231205,000000,9.75,9.9,9.75,9.9,126066,0
+ET_I.US,D,20231206,000000,9.9,9.9,9.8,9.85,42372,0
+ET_I.US,D,20231207,000000,9.85,9.91,9.85,9.86,47599,0
+ET_I.US,D,20231208,000000,9.75,9.8386,9.75,9.8,34294,0
+ET_I.US,D,20231211,000000,9.76,9.84,9.75,9.76,91959,0
+ET_I.US,D,20231212,000000,9.85,9.85,9.61,9.64,82484,0
+ET_I.US,D,20231213,000000,9.74,9.74,9.6,9.68,193973,0
+ET_I.US,D,20231214,000000,9.7,9.78,9.65,9.69,272749,0
+ET_I.US,D,20231215,000000,9.67,9.74,9.6099,9.74,492880,0
+ET_I.US,D,20231218,000000,9.74,9.78,9.65,9.78,172210,0
+ET_I.US,D,20231219,000000,9.75,9.75,9.65,9.73,147822,0
+ET_I.US,D,20231220,000000,9.75,9.85,9.7,9.7,132783,0
+ET_I.US,D,20231221,000000,9.76,9.8269,9.73,9.81,28748,0
+ET_I.US,D,20231222,000000,9.8499,9.95,9.7697,9.88,145462,0
+ET_I.US,D,20231226,000000,9.94,9.94,9.8497,9.885,47653,0
+ET_I.US,D,20231227,000000,9.89,9.97,9.88,9.91,108135,0
+ET_I.US,D,20231228,000000,9.99,10.03,9.92,10.01,115130,0
+ET_I.US,D,20231229,000000,10.01,10.02,9.84,9.9,136154,0
+ET_I.US,D,20240102,000000,9.86,10.15,9.86,10.05,130769,0
+ET_I.US,D,20240103,000000,10.15,10.15,9.92,9.96,48528,0
+ET_I.US,D,20240104,000000,10,10.0806,9.92,9.93,166054,0
+ET_I.US,D,20240105,000000,10.17,10.17,9.92,9.99,73264,0
+ET_I.US,D,20240108,000000,9.99,10.02,9.96,10.02,43893,0
+ET_I.US,D,20240109,000000,10.02,10.02,9.95,9.995,47231,0
+ET_I.US,D,20240110,000000,9.98,10.45,9.98,10.305,372697,0
+ET_I.US,D,20240111,000000,10.3,10.6947,10.29,10.58,544718,0
+ET_I.US,D,20240112,000000,10.58,10.98,10.555,10.9486,330714,0
+ET_I.US,D,20240116,000000,11,11,10.54,10.98,246097,0
+ET_I.US,D,20240117,000000,10.98,10.98,10.8001,10.91,127759,0
+ET_I.US,D,20240118,000000,10.85,10.9545,10.8,10.9545,78703,0
+ET_I.US,D,20240119,000000,10.72,11.15,10.72,11.15,106763,0
+ET_I.US,D,20240122,000000,11,11.1402,10.9,10.97,245448,0
+ET_I.US,D,20240123,000000,10.91,11.1,10.88,10.95,119908,0
+ET_I.US,D,20240124,000000,10.99,11.06,10.93,10.97,156005,0
+ET_I.US,D,20240125,000000,11.05,11.2,10.98,11.1,241581,0
+ET_I.US,D,20240126,000000,11.1,11.25,11.04,11.08,102475,0
+ET_I.US,D,20240129,000000,11.1,11.1899,11.07,11.09,141220,0
+ET_I.US,D,20240130,000000,11.02,11.1699,11.02,11.09,63710,0
+ET_I.US,D,20240131,000000,10.95,11.2,10.94,11.19,75824,0
+ET_I.US,D,20240201,000000,11.03,11.18,10.83,11.07,92174,0
+ET_I.US,D,20240202,000000,10.6,11.05,10.6,10.91,68170,0
+ET_I.US,D,20240205,000000,10.91,11.0999,10.87,11.0999,55855,0
+ET_I.US,D,20240206,000000,11.1,11.11,10.9501,11.05,104297,0
+ET_I.US,D,20240207,000000,11.065,11.2,10.91,11.2,91707,0
+ET_I.US,D,20240208,000000,11.22,11.22,10.96,11.053,42244,0
+ET_I.US,D,20240209,000000,11,11.1296,10.96,11.09,131076,0
+ET_I.US,D,20240212,000000,11.15,11.19,11,11.11,153035,0
+ET_I.US,D,20240213,000000,11.11,11.11,10.935,10.96,135233,0
+ET_I.US,D,20240214,000000,11.04,11.18,10.945,10.97,87666,0
+ET_I.US,D,20240215,000000,11.14,11.14,10.96,11.01,99060,0
+ET_I.US,D,20240216,000000,11.11,11.11,10.9602,11.02,68757,0
+ET_I.US,D,20240220,000000,11,11.07,10.9306,11.07,73351,0
+ET_I.US,D,20240221,000000,11.0724,11.1444,11.01,11.1,66686,0
+ET_I.US,D,20240222,000000,11.15,11.15,10.98,11.1,72788,0
+ET_I.US,D,20240223,000000,11.07,11.1,10.97,10.9999,105377,0
+ET_I.US,D,20240226,000000,10.95,11.04,10.91,11,41384,0
+ET_I.US,D,20240227,000000,10.96,11.04,10.96,11.03,54669,0
+ET_I.US,D,20240228,000000,11,11.0599,10.9,10.96,116880,0
+ET_I.US,D,20240229,000000,10.99,10.99,10.9178,10.97,60733,0
+ET_I.US,D,20240301,000000,10.974,11.03,10.95,10.98,58414,0
+ET_I.US,D,20240304,000000,11.02,11.02,10.93,10.95,72564,0
+ET_I.US,D,20240305,000000,11.05,11.05,10.96,10.99,96077,0
+ET_I.US,D,20240306,000000,10.96,11.05,10.96,11.04,58260,0
+ET_I.US,D,20240307,000000,11.09,11.11,11.01,11.11,44209,0
+ET_I.US,D,20240308,000000,11.01,11.17,11.01,11.17,26130,0
+ET_I.US,D,20240311,000000,11.24,11.24,11.0472,11.12,81240,0
+ET_I.US,D,20240312,000000,11.1,11.16,11.02,11.09,59165,0
+ET_I.US,D,20240313,000000,11.1,11.16,11.035,11.07,81936,0
+ET_I.US,D,20240314,000000,11.05,11.08,11.01,11.04,87151,0
+ET_I.US,D,20240315,000000,11.01,11.05,11.01,11.0101,66833,0
+ET_I.US,D,20240318,000000,11,11.084,10.8803,10.9,122691,0
+ET_I.US,D,20240319,000000,10.95,11,10.8605,10.9801,69946,0
+ET_I.US,D,20240320,000000,11,11,10.945,11,30794,0
+ET_I.US,D,20240321,000000,10.98,11.02,10.85,11,122440,0
+ET_I.US,D,20240322,000000,11,11.03,10.9,10.99,49426,0
+ET_I.US,D,20240325,000000,10.98,11.0149,10.91,10.97,54208,0
+ET_I.US,D,20240326,000000,10.95,11.06,10.95,11.05,127916,0
+ET_I.US,D,20240327,000000,11.0499,11.0499,10.97,11.03,46448,0
+ET_I.US,D,20240328,000000,10.95,11.07,10.95,11.05,276432,0
+ET_I.US,D,20240401,000000,11.06,11.06,11.0201,11.05,62313,0
+ET_I.US,D,20240402,000000,10.96,11.04,10.95,11.04,67813,0
+ET_I.US,D,20240403,000000,10.96,11.03,10.96,10.98,48530,0
+ET_I.US,D,20240404,000000,10.95,11.05,10.95,11.05,80160,0
+ET_I.US,D,20240405,000000,11.05,11.05,11,11.03,27074,0
+ET_I.US,D,20240408,000000,11.05,11.06,11,11.05,99166,0
+ET_I.US,D,20240409,000000,11,11.05,11,11.04,53244,0
+ET_I.US,D,20240410,000000,11.05,11.05,11,11.01,39290,0
+ET_I.US,D,20240411,000000,11,11.06,10.91,11.06,59489,0
+ET_I.US,D,20240412,000000,11.05,11.06,10.97,10.98,42842,0
+ET_I.US,D,20240415,000000,11.05,11.05,10.97,11,65978,0
+ET_I.US,D,20240416,000000,10.96,11,10.92,10.98,26029,0
+ET_I.US,D,20240417,000000,11,11,10.95,10.97,45149,0
+ET_I.US,D,20240418,000000,10.97,11.04,10.95,11.03,64365,0
+ET_I.US,D,20240419,000000,11.04,11.04,10.995,11,96640,0
+ET_I.US,D,20240422,000000,11.03,11.03,11,11.01,114872,0
+ET_I.US,D,20240423,000000,11.03,11.03,11.0099,11.01,152994,0
+ET_I.US,D,20240424,000000,11.01,11.04,10.96,11.04,44022,0
+ET_I.US,D,20240425,000000,11,11.03,10.99,11.02,46960,0
+ET_I.US,D,20240426,000000,11.03,11.03,11.01,11.02,64963,0
+ET_I.US,D,20240429,000000,11.02,11.0499,11,11.005,122687,0
+ET_I.US,D,20240430,000000,10.94,10.98,10.9,10.97,155177,0
+ET_I.US,D,20240501,000000,10.97,10.97,10.95,10.96,91336,0
+ET_I.US,D,20240502,000000,10.95,10.9789,10.9407,10.9696,202359,0
+ET_I.US,D,20240503,000000,10.96,10.99,10.95,10.96,41220,0
+ET_I.US,D,20240506,000000,10.94,10.9728,10.93,10.94,30477,0
+ET_I.US,D,20240507,000000,10.97,10.975,10.94,10.97,23458,0
+ET_I.US,D,20240508,000000,10.97,10.98,10.92,10.94,48019,0
+ET_I.US,D,20240509,000000,10.95,10.97,10.93,10.9311,26105,0
+ET_I.US,D,20240510,000000,10.95,10.99,10.93,10.95,136456,0
+ET_I.US,D,20240513,000000,10.97,10.98,10.93,10.945,708808,0
+ET_I.US,D,20240514,000000,10.97,10.97,10.94,10.96,14734,0
+ET_I.US,D,20240515,000000,10.97,10.975,10.94,10.95,87797,0
+ET_I.US,D,20240516,000000,10.9,10.99,10.9,10.96,89363,0
+ET_I.US,D,20240517,000000,10.91,10.9899,10.91,10.96,69073,0
+ET_I.US,D,20240520,000000,10.97,10.97,10.94,10.955,89824,0
+ET_I.US,D,20240521,000000,10.97,10.97,10.93,10.95,54496,0
+ET_I.US,D,20240522,000000,10.95,10.97,10.93,10.95,30781,0
+ET_I.US,D,20240523,000000,10.93,10.98,10.91,10.92,120559,0
+ET_I.US,D,20240524,000000,10.96,10.96,10.92,10.945,42872,0
+ET_I.US,D,20240528,000000,10.95,10.98,10.94,10.96,52053,0
+ET_I.US,D,20240529,000000,10.96,10.96,10.93,10.94,53899,0
+ET_I.US,D,20240530,000000,10.96,10.96,10.9401,10.96,34547,0
+ET_I.US,D,20240531,000000,10.96,10.96,10.93,10.94,17235,0
+ET_I.US,D,20240603,000000,10.95,10.98,10.93,10.96,42496,0
+ET_I.US,D,20240604,000000,10.92,10.965,10.92,10.96,166457,0
+ET_I.US,D,20240605,000000,10.98,10.98,10.93,10.9301,35000,0
+ET_I.US,D,20240606,000000,10.98,11.14,10.95,11.14,229954,0
+ET_I.US,D,20240607,000000,11.1,11.1371,11.06,11.1,19562,0
+ET_I.US,D,20240610,000000,11.14,11.39,11.0001,11.39,127422,0
+ET_I.US,D,20240611,000000,10.99,11.35,10.99,11.17,38163,0
+ET_I.US,D,20240612,000000,11.08,11.39,11.08,11.27,68464,0
+ET_I.US,D,20240613,000000,11.25,11.27,11.04,11.225,28023,0
+ET_I.US,D,20240614,000000,11.23,11.3399,11.06,11.305,45412,0
+ET_I.US,D,20240617,000000,11.31,11.48,11.16,11.38,56956,0
+ET_I.US,D,20240618,000000,11.37,11.37,11.2,11.2523,38506,0
+ET_I.US,D,20240620,000000,11.2,11.22,11.12,11.22,29644,0
+ET_I.US,D,20240621,000000,11.21,11.4,11.1801,11.4,35755,0
+ET_I.US,D,20240624,000000,11.4,11.4,11.12,11.24,68799,0
+ET_I.US,D,20240625,000000,11.4,11.4,11.12,11.22,41445,0
+ET_I.US,D,20240626,000000,11.22,11.32,11.17,11.22,18114,0
+ET_I.US,D,20240627,000000,11.1,11.4,11.1,11.27,23979,0
+ET_I.US,D,20240628,000000,11.11,11.225,11.11,11.18,28988,0
+ET_I.US,D,20240701,000000,11.25,11.25,11.1801,11.2294,20571,0
+ET_I.US,D,20240702,000000,11.25,11.25,11.18,11.2,41607,0
+ET_I.US,D,20240703,000000,11.24,11.24,11.17,11.2105,38101,0
+ET_I.US,D,20240705,000000,11.25,11.25,11.12,11.2359,47138,0
+ET_I.US,D,20240708,000000,11.24,11.25,11.2,11.24,19751,0
+ET_I.US,D,20240709,000000,11.2,11.25,11.2,11.2345,43840,0
+ET_I.US,D,20240710,000000,11.25,11.26,11.21,11.25,33233,0
+ET_I.US,D,20240711,000000,11.25,11.355,11.25,11.3288,40107,0
+ET_I.US,D,20240712,000000,11.37,11.39,11.21,11.39,31848,0
+ET_I.US,D,20240715,000000,11.36,11.3855,11.25,11.36,34125,0
+ET_I.US,D,20240716,000000,11.36,11.36,11.27,11.2964,53537,0
+ET_I.US,D,20240717,000000,11.3,11.3,11.25,11.29,22096,0
+ET_I.US,D,20240718,000000,11.35,11.39,11.29,11.3001,28244,0
+ET_I.US,D,20240719,000000,11.3,11.375,11.3,11.345,9797,0
+ET_I.US,D,20240722,000000,11.39,11.39,11.35,11.37,35269,0
+ET_I.US,D,20240723,000000,11.38,11.38,11.35,11.365,9706,0
+ET_I.US,D,20240724,000000,11.37,11.38,11.33,11.37,25999,0
+ET_I.US,D,20240725,000000,11.35,11.48,11.34,11.3987,33147,0
+ET_I.US,D,20240726,000000,11.39,11.49,11.35,11.455,32045,0
+ET_I.US,D,20240729,000000,11.49,11.49,11.35,11.39,13672,0
+ET_I.US,D,20240730,000000,11.49,11.49,11.36,11.47,23176,0
+ET_I.US,D,20240731,000000,11.49,11.49,11.35,11.48,30740,0
+ET_I.US,D,20240801,000000,11.49,11.49,11.45,11.455,48537,0
+ET_I.US,D,20240802,000000,11.27,11.39,11.158,11.158,41189,0
+ET_I.US,D,20240805,000000,11.14,11.14,10.995,11,66960,0
+ET_I.US,D,20240806,000000,11.05,11.13,11.01,11.13,55419,0
+ET_I.US,D,20240807,000000,11.2,11.37,11.13,11.3,40671,0
+ET_I.US,D,20240808,000000,11.4,11.4,11.23,11.3,34566,0
+ET_I.US,D,20240809,000000,11.3,11.35,11.2,11.28,40317,0
+ET_I.US,D,20240812,000000,11.4,11.41,11.3,11.36,53934,0
+ET_I.US,D,20240813,000000,11.4,11.41,11.2201,11.31,49241,0
+ET_I.US,D,20240814,000000,11.25,11.64,11.2405,11.6267,121544,0
+ET_I.US,D,20240815,000000,11.62,11.64,11.29,11.64,51133,0
+ET_I.US,D,20240816,000000,11.66,11.72,11.565,11.645,63153,0
+ET_I.US,D,20240819,000000,11.57,11.7,11.33,11.68,54849,0
+ET_I.US,D,20240820,000000,11.75,11.75,11.4003,11.69,32445,0
+ET_I.US,D,20240821,000000,11.69,11.74,11.47,11.74,43653,0
+ET_I.US,D,20240822,000000,11.75,11.75,11.5,11.72,48941,0
+ET_I.US,D,20240823,000000,11.72,11.75,11.5,11.7,30171,0
+ET_I.US,D,20240826,000000,11.75,11.75,11.61,11.635,79365,0
+ET_I.US,D,20240827,000000,11.7,11.75,11.7,11.73,53639,0
+ET_I.US,D,20240828,000000,11.73,11.73,11.65,11.69,14658,0
+ET_I.US,D,20240829,000000,11.75,11.78,11.7,11.78,23201,0
+ET_I.US,D,20240830,000000,11.9,11.9,11.7883,11.81,24422,0
+ET_I.US,D,20240903,000000,11.65,11.835,11.65,11.83,21504,0
+ET_I.US,D,20240904,000000,11.83,11.85,11.6102,11.81,67717,0
+ET_I.US,D,20240905,000000,11.72,11.84,11.64,11.75,38502,0
+ET_I.US,D,20240906,000000,11.75,11.795,11.68,11.75,23758,0
+ET_I.US,D,20240909,000000,11.72,11.8906,11.72,11.8906,51900,0
+ET_I.US,D,20240910,000000,11.99,11.99,11.42,11.6699,98510,0
+ET_I.US,D,20240911,000000,11.89,11.89,11.5201,11.83,37646,0
+ET_I.US,D,20240912,000000,11.85,11.85,11.59,11.65,76733,0
+ET_I.US,D,20240913,000000,11.7,11.8199,11.65,11.69,32398,0
+ET_I.US,D,20240916,000000,11.75,11.75,11.55,11.73,70851,0
+ET_I.US,D,20240917,000000,11.78,11.86,11.53,11.665,131786,0
+ET_I.US,D,20240918,000000,11.76,11.76,11.6405,11.69,38754,0
+ET_I.US,D,20240919,000000,11.74,12.06,11.6401,12.06,190800,0
+ET_I.US,D,20240920,000000,12,12.07,12,12.03,27512,0
+ET_I.US,D,20240923,000000,12,12.18,12,12.0299,45812,0
+ET_I.US,D,20240924,000000,12.09,12.09,11.9,11.93,112566,0
+ET_I.US,D,20240925,000000,12.07,12.07,11.695,11.85,51169,0
+ET_I.US,D,20240926,000000,11.75,11.96,11.745,11.81,77254,0
+ET_I.US,D,20240927,000000,11.99,11.99,11.7666,11.768,30332,0
+ET_I.US,D,20240930,000000,11.7793,11.99,11.57,11.62,333914,0
+ET_I.US,D,20241001,000000,11.75,11.99,11.6875,11.75,64688,0
+ET_I.US,D,20241002,000000,12.07,12.07,11.75,11.8,50621,0
+ET_I.US,D,20241003,000000,11.8,12,11.8,11.95,59405,0
+ET_I.US,D,20241004,000000,11.9,12,11.8,11.85,382546,0
+ET_I.US,D,20241007,000000,11.98,11.9884,11.8105,11.84,92031,0
+ET_I.US,D,20241008,000000,11.84,11.85,11.81,11.8399,27206,0
+ET_I.US,D,20241009,000000,11.9,11.9,11.72,11.74,89485,0
+ET_I.US,D,20241010,000000,11.99,11.99,11.77,11.77,26123,0
+ET_I.US,D,20241011,000000,11.73,11.82,11.73,11.7999,141798,0
+ET_I.US,D,20241014,000000,11.8,11.8,11.73,11.745,57047,0
+ET_I.US,D,20241015,000000,11.71,11.85,11.68,11.68,103444,0
+ET_I.US,D,20241016,000000,11.65,11.85,11.65,11.66,116450,0
+ET_I.US,D,20241017,000000,11.85,11.86,11.69,11.81,53873,0
+ET_I.US,D,20241018,000000,11.8,11.815,11.66,11.72,48363,0
+ET_I.US,D,20241021,000000,11.74,11.9,11.74,11.84,49212,0
+ET_I.US,D,20241022,000000,11.9,11.9,11.74,11.85,40585,0
+ET_I.US,D,20241023,000000,11.84,11.9,11.75,11.85,73440,0
+ET_I.US,D,20241024,000000,11.9,11.9329,11.832,11.92,40233,0
+ET_I.US,D,20241025,000000,11.95,11.95,11.9,11.9457,21095,0
+ET_I.US,D,20241028,000000,11.96,11.96,11.8248,11.95,39625,0
+ET_I.US,D,20241029,000000,11.83,11.91,11.83,11.9,24679,0
+ET_I.US,D,20241030,000000,11.96,11.96,11.875,11.95,20756,0
+ET_I.US,D,20241031,000000,11.97,11.97,11.88,11.88,25374,0
+ET_I.US,D,20241101,000000,11.97,11.97,11.835,11.86,97671,0
+ET_I.US,D,20241104,000000,11.66,11.74,11.66,11.695,12332,0
+ET_I.US,D,20241105,000000,11.72,11.79,11.6803,11.7801,52339,0
+ET_I.US,D,20241106,000000,11.78,11.9499,11.66,11.79,53426,0
+ET_I.US,D,20241107,000000,11.76,12,11.71,11.93,53406,0
+ET_I.US,D,20241108,000000,11.99,12.11,11.94,12.11,30710,0
+ET_I.US,D,20241111,000000,12.0601,12.13,11.57,12.0233,47782,0
+ET_I.US,D,20241112,000000,12.05,12.07,11.85,11.95,41959,0
+ET_I.US,D,20241113,000000,11.8288,11.95,11.8,11.8842,62252,0
+ET_I.US,D,20241114,000000,11.8999,11.9,11.8,11.89,5420,0
+ET_I.US,D,20241115,000000,11.88,11.985,11.88,11.95,30401,0
+ET_I.US,D,20241118,000000,11.9799,12,11.74,11.99,39659,0
+ET_I.US,D,20241119,000000,11.97,12.19,11.9,12.1701,33793,0
+ET_I.US,D,20241120,000000,12.17,12.17,12.09,12.1333,30142,0
+ET_I.US,D,20241121,000000,12.156,12.17,11.96,12.02,65380,0
+ET_I.US,D,20241122,000000,12.03,12.09,12,12.035,32122,0
+ET_I.US,D,20241125,000000,12.11,12.19,11.65,11.9601,94691,0
+ET_I.US,D,20241126,000000,11.96,12.09,11.81,11.946,26087,0
+ET_I.US,D,20241127,000000,11.9699,12,11.89,11.89,36464,0
+ET_I.US,D,20241129,000000,12,12.15,11.86,11.96,208390,0
+ET_I.US,D,20241202,000000,12,12,11.86,11.9479,32725,0
+ET_I.US,D,20241203,000000,11.89,11.9959,11.76,11.91,42903,0
+ET_I.US,D,20241204,000000,12.02,12.15,11.9,11.95,16121,0
+ET_I.US,D,20241205,000000,11.993,12.02,11.935,11.94,31954,0
+ET_I.US,D,20241206,000000,11.978,12.02,11.9499,12,17049,0
+ET_I.US,D,20241209,000000,11.91,12,11.9,11.96,39612,0
+ET_I.US,D,20241210,000000,11.97,12,11.88,11.97,31673,0
+ET_I.US,D,20241211,000000,12.0211,12.09,11.8,11.85,63035,0
+ET_I.US,D,20241212,000000,11.925,11.96,11.79,11.88,22416,0
+ET_I.US,D,20241213,000000,11.895,11.94,11.83,11.86,45877,0
+ET_I.US,D,20241216,000000,11.99,12.02,11.77,11.835,60118,0
+ET_I.US,D,20241217,000000,11.88,11.9,11.8065,11.83,47388,0
+ET_I.US,D,20241218,000000,11.8,11.9,11.6605,11.6605,89291,0
+ET_I.US,D,20241219,000000,11.68,11.9,11.67,11.85,71237,0
+ET_I.US,D,20241220,000000,11.7,11.8499,11.7,11.8,43824,0
+ET_I.US,D,20241223,000000,11.8816,11.8816,11.72,11.84,18874,0
+ET_I.US,D,20241224,000000,11.815,11.88,11.79,11.82,25756,0
+ET_I.US,D,20241226,000000,11.865,11.9,11.71,11.73,39562,0
+ET_I.US,D,20241227,000000,11.805,11.8085,11.63,11.7,63897,0
+ET_I.US,D,20241230,000000,11.7548,11.7785,11.66,11.66,128939,0
+ET_I.US,D,20241231,000000,11.7,11.76,11.615,11.69,75070,0
+ET_I.US,D,20250102,000000,11.72,11.75,11.65,11.71,63355,0
+ET_I.US,D,20250103,000000,11.7,11.8677,11.7,11.7,57292,0
+ET_I.US,D,20250106,000000,11.746,11.7815,11.65,11.71,43378,0
+ET_I.US,D,20250107,000000,11.71,11.75,11.68,11.73,42510,0
+ET_I.US,D,20250108,000000,11.7826,11.8,11.71,11.76,47741,0
+ET_I.US,D,20250110,000000,11.73,11.9,11.71,11.7606,56312,0
+ET_I.US,D,20250113,000000,11.72,11.82,11.68,11.725,88615,0
+ET_I.US,D,20250114,000000,11.74,11.79,11.72,11.78,46910,0
+ET_I.US,D,20250115,000000,11.7847,11.81,11.75,11.75,70003,0
+ET_I.US,D,20250116,000000,11.82,11.9,11.72,11.77,128340,0
+ET_I.US,D,20250117,000000,11.7428,11.8831,11.65,11.65,116601,0
+ET_I.US,D,20250121,000000,11.755,11.8899,11.735,11.836,72570,0
+ET_I.US,D,20250122,000000,11.88,11.93,11.87,11.93,49648,0
+ET_I.US,D,20250123,000000,11.91,11.94,11.87,11.94,65683,0
+ET_I.US,D,20250124,000000,11.94,11.95,11.88,11.9,66325,0
+ET_I.US,D,20250127,000000,11.845,11.98,11.8,11.8906,67077,0
+ET_I.US,D,20250128,000000,11.9023,11.99,11.9023,11.9599,60628,0
+ET_I.US,D,20250129,000000,11.9634,12.04,11.96,11.99,143168,0
+ET_I.US,D,20250130,000000,12.01,12.034,11.95,11.9832,49755,0
+ET_I.US,D,20250131,000000,11.91,11.942,11.7832,11.8,76560,0
+ET_I.US,D,20250203,000000,11.4941,11.8,11.4941,11.65,199603,0
+ET_I.US,D,20250204,000000,11.57,11.69,11.45,11.6,217648,0
+ET_I.US,D,20250205,000000,11.61,11.74,11.6,11.73,50768,0
+ET_I.US,D,20250206,000000,11.7,11.76,11.7,11.75,83036,0
+ET_I.US,D,20250207,000000,11.74,11.7617,11.7,11.75,26345,0
+ET_I.US,D,20250210,000000,11.7061,11.83,11.65,11.83,40632,0
+ET_I.US,D,20250211,000000,11.82,11.86,11.7,11.86,35307,0
+ET_I.US,D,20250212,000000,11.84,11.9,11.8391,11.86,33826,0
+ET_I.US,D,20250213,000000,11.875,11.95,11.8,11.95,69679,0
+ET_I.US,D,20250214,000000,11.94,11.95,11.8601,11.94,34266,0
+ET_I.US,D,20250218,000000,11.94,11.95,11.66,11.8001,182534,0
+ET_I.US,D,20250219,000000,11.8431,11.87,11.79,11.84,20386,0
+ET_I.US,D,20250220,000000,11.81,11.84,11.78,11.81,54665,0
+ET_I.US,D,20250221,000000,11.85,11.85,11.75,11.7501,91661,0
+ET_I.US,D,20250224,000000,11.775,11.775,11.7,11.77,65694,0
+ET_I.US,D,20250225,000000,11.8,11.8,11.65,11.7099,141959,0
+ET_I.US,D,20250226,000000,11.7128,11.75,11.61,11.75,82168,0
+ET_I.US,D,20250227,000000,11.75,11.82,11.65,11.7001,62766,0
+ET_I.US,D,20250228,000000,11.6987,11.6987,11.51,11.63,106094,0
+ET_I.US,D,20250303,000000,11.64,11.75,11.41,11.55,91012,0
+ET_I.US,D,20250304,000000,11.525,11.63,11.45,11.63,577614,0
+ET_I.US,D,20250305,000000,11.6513,11.82,11.5114,11.63,60707,0
+ET_I.US,D,20250306,000000,11.53,11.58,11.52,11.5499,37733,0
+ET_I.US,D,20250307,000000,11.54,11.66,11.49,11.5066,113995,0
+ET_I.US,D,20250310,000000,11.66,11.7,11.46,11.4968,91508,0
+ET_I.US,D,20250311,000000,11.5001,11.54,11.37,11.473,79971,0
+ET_I.US,D,20250312,000000,11.48,11.5999,11.4072,11.54,252448,0
+ET_I.US,D,20250313,000000,11.55,11.55,11.45,11.55,48573,0
+ET_I.US,D,20250314,000000,11.5417,11.5793,11.5,11.57,37552,0
+ET_I.US,D,20250317,000000,11.5961,11.7901,11.57,11.64,57440,0
+ET_I.US,D,20250318,000000,11.7127,11.7424,11.5899,11.6255,80855,0
+ET_I.US,D,20250319,000000,11.68,11.75,11.645,11.69,38360,0
+ET_I.US,D,20250320,000000,11.69,11.75,11.6437,11.68,60600,0
+ET_I.US,D,20250321,000000,11.7,11.7,11.6,11.676,39139,0
+ET_I.US,D,20250324,000000,11.7499,11.7699,11.7,11.75,88254,0
+ET_I.US,D,20250325,000000,11.75,11.7999,11.72,11.7621,45712,0
+ET_I.US,D,20250326,000000,11.75,11.8,11.75,11.75,29185,0
+ET_I.US,D,20250327,000000,11.79,11.79,11.75,11.7554,45398,0
+ET_I.US,D,20250328,000000,11.774,11.88,11.73,11.77,44597,0
+ET_I.US,D,20250331,000000,11.75,11.85,11.62,11.67,47134,0
+ET_I.US,D,20250401,000000,11.68,11.7482,11.51,11.5501,62742,0
+ET_I.US,D,20250402,000000,11.625,11.7,11.57,11.652,59955,0
+ET_I.US,D,20250403,000000,11.69,11.69,11.5,11.5,216789,0
+ET_I.US,D,20250404,000000,11.44,11.44,11.01,11.3658,175861,0
+ET_I.US,D,20250407,000000,11.01,11.3,10.5,10.82,433327,0
+ET_I.US,D,20250408,000000,10.87,11.3,10.86,10.89,151795,0
+ET_I.US,D,20250409,000000,11.1522,11.25,10.81,11.215,208542,0
+ET_I.US,D,20250410,000000,11.12,11.27,10.95,10.98,106859,0
+ET_I.US,D,20250411,000000,11.08,11.2,10.9014,11.16,74321,0
+ET_I.US,D,20250414,000000,11.26,11.27,11.11,11.22,63734,0
+ET_I.US,D,20250415,000000,11.31,11.41,11.25,11.41,93261,0
+ET_I.US,D,20250416,000000,11.43,11.65,11.35,11.4,131167,0
+ET_I.US,D,20250417,000000,11.3825,11.48,11.3105,11.36,76658,0
+ET_I.US,D,20250421,000000,11.39,11.49,11.3,11.3,62535,0
+ET_I.US,D,20250422,000000,11.4,11.5299,11.348,11.5,41142,0
+ET_I.US,D,20250423,000000,11.5297,11.5765,11.5,11.575,31802,0
+ET_I.US,D,20250424,000000,11.5,11.58,11.5,11.58,60411,0
+ET_I.US,D,20250425,000000,11.575,11.7076,11.575,11.69,90712,0
+ET_I.US,D,20250428,000000,11.7,11.7,11.5815,11.7,33728,0
+ET_I.US,D,20250429,000000,11.715,11.74,11.69,11.73,26763,0
+ET_I.US,D,20250430,000000,11.7301,11.79,11.7068,11.76,30963,0
+ET_I.US,D,20250501,000000,11.76,11.82,11.7,11.81,33514,0
+ET_I.US,D,20250502,000000,11.6347,11.75,11.6,11.69,50056,0
+ET_I.US,D,20250505,000000,11.64,11.6655,11.36,11.56,66974,0
+ET_I.US,D,20250506,000000,11.5773,11.5901,11.45,11.49,50018,0
+ET_I.US,D,20250507,000000,11.46,11.55,11.36,11.5489,26482,0
+ET_I.US,D,20250508,000000,11.545,11.6,11.5187,11.6,32510,0
+ET_I.US,D,20250509,000000,11.649,11.65,11.6,11.6154,27224,0
+ET_I.US,D,20250512,000000,11.54,11.62,11.4799,11.61,97042,0
+ET_I.US,D,20250513,000000,11.575,11.7,11.56,11.58,24861,0
+ET_I.US,D,20250514,000000,11.59,11.59,11.55,11.57,26669,0
+ET_I.US,D,20250515,000000,11.57,11.65,11.48,11.57,34502,0
+ET_I.US,D,20250516,000000,11.54,11.6,11.495,11.56,85489,0
+ET_I.US,D,20250519,000000,11.53,11.58,11.35,11.5,67104,0
+ET_I.US,D,20250520,000000,11.58,11.59,11.49,11.52,39015,0
+ET_I.US,D,20250521,000000,11.5036,11.52,11.41,11.425,58867,0
+ET_I.US,D,20250522,000000,11.4209,11.4686,11.41,11.45,48230,0
+ET_I.US,D,20250523,000000,11.46,11.4992,11.29,11.4,85446,0
+ET_I.US,D,20250527,000000,11.4,11.5,11.3,11.41,47132,0
+ET_I.US,D,20250528,000000,11.4,11.45,11.35,11.45,55721,0
+ET_I.US,D,20250529,000000,11.45,11.5,11.45,11.495,39198,0
+ET_I.US,D,20250530,000000,11.42,11.5,11.34,11.49,33636,0
+ET_I.US,D,20250602,000000,11.4692,11.4799,11.403,11.43,90101,0
+ET_I.US,D,20250603,000000,11.4158,11.48,11.4,11.455,36874,0
+ET_I.US,D,20250604,000000,11.4,11.5,11.4,11.47,53713,0
+ET_I.US,D,20250605,000000,11.48,11.51,11.43,11.48,29485,0
+ET_I.US,D,20250606,000000,11.455,11.5,11.4,11.43,57624,0
+ET_I.US,D,20250609,000000,11.26,11.4164,10.65,11.369,105264,0
+ET_I.US,D,20250610,000000,11.3564,11.42,11.3375,11.389,45238,0
+ET_I.US,D,20250611,000000,11.3,11.41,11.3,11.3836,42016,0
+ET_I.US,D,20250612,000000,11.37,11.4,11.35,11.36,31997,0
+ET_I.US,D,20250613,000000,11.39,11.4,11.35,11.37,44736,0
+ET_I.US,D,20250616,000000,11.375,11.4,11.31,11.33,61993,0
+ET_I.US,D,20250617,000000,11.3546,11.3618,11.3,11.36,20944,0
+ET_I.US,D,20250618,000000,11.36,11.39,11.3,11.35,27892,0
+ET_I.US,D,20250620,000000,11.2871,11.385,11.25,11.36,61234,0
+ET_I.US,D,20250623,000000,11.34,11.36,11.32,11.35,34777,0
+ET_I.US,D,20250624,000000,11.367,11.4,11.34,11.34,33954,0
+ET_I.US,D,20250625,000000,11.37,11.3999,11.34,11.36,32361,0
+ET_I.US,D,20250626,000000,11.3759,11.4,11.3555,11.3872,42010,0
+ET_I.US,D,20250627,000000,11.3916,11.41,11.26,11.27,94668,0
+ET_I.US,D,20250630,000000,11.28,11.29,11.25,11.25,94581,0
+ET_I.US,D,20250701,000000,11.328,11.37,11.25,11.37,36874,0
+ET_I.US,D,20250702,000000,11.38,11.4,11.26,11.3622,69550,0
+ET_I.US,D,20250703,000000,11.37,11.4,11.29,11.39,20646,0
+ET_I.US,D,20250707,000000,11.37,11.39,11.32,11.355,61152,0
+ET_I.US,D,20250708,000000,11.32,11.3907,11.27,11.35,136226,0
+ET_I.US,D,20250709,000000,11.36,11.3646,11.28,11.34,100214,0
+ET_I.US,D,20250710,000000,11.33,11.35,11.3,11.3461,43596,0
+ET_I.US,D,20250711,000000,11.33,11.35,11.3,11.33,56503,0
+ET_I.US,D,20250714,000000,11.33,11.37,11.3,11.3675,53651,0
+ET_I.US,D,20250715,000000,11.35,11.36,11.3,11.33,36538,0
+ET_I.US,D,20250716,000000,11.31,11.4,11.3,11.39,35662,0
+ET_I.US,D,20250717,000000,11.3834,11.4099,11.3716,11.39,30518,0
+ET_I.US,D,20250718,000000,11.4,11.41,11.3793,11.38,23071,0
+ET_I.US,D,20250721,000000,11.3,11.3789,11.26,11.32,64364,0
+ET_I.US,D,20250722,000000,11.3632,11.41,11.3,11.31,25882,0
+ET_I.US,D,20250723,000000,11.355,11.41,11.31,11.39,36385,0
+ET_I.US,D,20250724,000000,11.3944,11.43,11.38,11.42,54385,0
+ET_I.US,D,20250725,000000,11.4343,11.45,11.41,11.44,29312,0
+ET_I.US,D,20250728,000000,11.4279,11.46,11.4052,11.43,46029,0
+ET_I.US,D,20250729,000000,11.455,11.47,11.41,11.46,59172,0
+ET_I.US,D,20250730,000000,11.4755,11.49,11.42,11.454,79298,0
+ET_I.US,D,20250731,000000,11.4,11.55,11.38,11.545,98123,0
+ET_I.US,D,20250801,000000,11.4,11.615,11.4,11.5901,101762,0
+ET_I.US,D,20250804,000000,11.3,11.52,11.3,11.49,164448,0
+ET_I.US,D,20250805,000000,11.45,11.5021,11.16,11.41,111778,0
+ET_I.US,D,20250806,000000,11.4,11.44,11.29,11.3237,74584,0
+ET_I.US,D,20250807,000000,11.2934,11.3701,11.23,11.29,51055,0
+ET_I.US,D,20250808,000000,11.256,11.2877,11.25,11.26,50739,0
+ET_I.US,D,20250811,000000,11.3,11.38,11.26,11.32,76295,0
+ET_I.US,D,20250812,000000,11.35,11.42,11.32,11.41,842331,0
+ET_I.US,D,20250813,000000,11.44,11.49,11.3578,11.3912,51858,0
+ET_I.US,D,20250814,000000,11.466,11.53,11.35,11.38,28218,0
+ET_I.US,D,20250815,000000,11.5,11.51,11.35,11.4,50973,0
+ET_I.US,D,20250818,000000,11.3526,11.449,11.3,11.35,91365,0
+ET_I.US,D,20250819,000000,11.26,11.3877,11.21,11.27,123606,0
+ET_I.US,D,20250820,000000,11.25,11.31,11.22,11.2959,68935,0
+ET_I.US,D,20250821,000000,11.28,11.299,11.27,11.29,56325,0
+ET_I.US,D,20250822,000000,11.3899,11.4,11.3,11.391,28925,0
+ET_I.US,D,20250825,000000,11.4711,11.49,11.35,11.36,38633,0
+ET_I.US,D,20250826,000000,11.44,11.5,11.3,11.45,27653,0
+ET_I.US,D,20250827,000000,11.48,11.5,11.43,11.4327,41851,0
+ET_I.US,D,20250828,000000,11.463,11.5,11.4492,11.495,33124,0
+ET_I.US,D,20250829,000000,11.48,11.5,11.4,11.46,16376,0
+ET_I.US,D,20250902,000000,11.425,11.46,11.3999,11.45,54703,0
+ET_I.US,D,20250903,000000,11.45,11.46,11.4009,11.46,43501,0
+ET_I.US,D,20250904,000000,11.39,11.46,11.32,11.44,84993,0
+ET_I.US,D,20250905,000000,11.3885,11.48,11.31,11.45,69378,0
+ET_I.US,D,20250908,000000,11.46,11.51,11.44,11.5,44270,0
+ET_I.US,D,20250909,000000,11.41,11.5029,11.4,11.49,24922,0
+ET_I.US,D,20250910,000000,11.49,11.51,11.448,11.47,47521,0
+ET_I.US,D,20250911,000000,11.49,11.5,11.32,11.4,58524,0
+ET_I.US,D,20250912,000000,11.373,11.41,11.3399,11.41,44484,0
+ET_I.US,D,20250915,000000,11.4989,11.51,11.41,11.43,61145,0
+ET_I.US,D,20250916,000000,11.43,11.49,11.4043,11.439,88022,0
+ET_I.US,D,20250917,000000,11.47,11.5,11.4,11.4114,53783,0
+ET_I.US,D,20250918,000000,11.455,11.5,11.41,11.5,49815,0
+ET_I.US,D,20250919,000000,11.38,11.5,11.38,11.47,42662,0
+ET_I.US,D,20250922,000000,11.46,11.47,11.415,11.4301,72102,0
+ET_I.US,D,20250923,000000,11.4001,11.49,11.36,11.41,36162,0
+ET_I.US,D,20250924,000000,11.4,11.47,11.3962,11.445,66195,0
+ET_I.US,D,20250925,000000,11.5,11.5,11.38,11.43,30060,0
+ET_I.US,D,20250926,000000,11.47,11.5,11.39,11.4401,63565,0
+ET_I.US,D,20250929,000000,11.4899,11.5,11.39,11.41,29160,0
+ET_I.US,D,20250930,000000,11.3915,11.47,11.31,11.42,75096,0
+ET_I.US,D,20251001,000000,11.4,11.457,11.3,11.37,39686,0
+ET_I.US,D,20251002,000000,11.4,11.4,11.38,11.39,28542,0
+ET_I.US,D,20251003,000000,11.45,11.47,11.3,11.46,74110,0
+ET_I.US,D,20251006,000000,11.46,11.47,11.41,11.46,70918,0
+ET_I.US,D,20251007,000000,11.41,11.5,11.4,11.41,47995,0
+ET_I.US,D,20251008,000000,11.3836,11.4728,11.3501,11.4333,60439,0
+ET_I.US,D,20251009,000000,11.43,11.5,11.4,11.43,72681,0
+ET_I.US,D,20251010,000000,11.45,11.5,11.42,11.42,60384,0
+ET_I.US,D,20251013,000000,11.46,11.5,11.41,11.415,28198,0
+ET_I.US,D,20251014,000000,11.4199,11.4732,11.4,11.4028,27553,0
+ET_I.US,D,20251015,000000,11.46,11.48,11.4367,11.4474,27516,0
+ET_I.US,D,20251016,000000,11.47,11.48,11.41,11.48,28013,0
+ET_I.US,D,20251017,000000,11.4536,11.48,11.41,11.4324,23504,0
+ET_I.US,D,20251020,000000,11.42,11.47,11.4101,11.47,42387,0
+ET_I.US,D,20251021,000000,11.45,11.5,11.4101,11.4891,21382,0
+ET_I.US,D,20251022,000000,11.4858,11.52,11.4642,11.5,39708,0
+ET_I.US,D,20251023,000000,11.54,11.57,11.52,11.57,90465,0
+ET_I.US,D,20251024,000000,11.57,11.65,11.55,11.65,112491,0
+ET_I.US,D,20251027,000000,11.655,11.72,11.65,11.7199,77126,0
+ET_I.US,D,20251028,000000,11.72,11.74,11.66,11.71,61596,0
+ET_I.US,D,20251029,000000,11.65,11.74,11.55,11.7399,60380,0
+ET_I.US,D,20251030,000000,11.695,11.78,11.695,11.7599,41830,0
+ET_I.US,D,20251031,000000,11.76,11.77,11.737,11.77,33498,0
+ET_I.US,D,20251103,000000,11.77,11.79,11.7101,11.7765,52836,0
+ET_I.US,D,20251104,000000,11.65,11.7,11.618,11.65,67812,0
+ET_I.US,D,20251105,000000,11.67,11.68,11.59,11.63,47136,0
+ET_I.US,D,20251106,000000,11.64,11.68,11.56,11.65,49649,0
+ET_I.US,D,20251107,000000,11.6229,11.68,11.6229,11.68,30398,0
+ET_I.US,D,20251110,000000,11.65,11.68,11.6106,11.67,27695,0
+ET_I.US,D,20251111,000000,11.64,11.68,11.61,11.63,43314,0
+ET_I.US,D,20251112,000000,11.64,11.68,11.64,11.64,52896,0
+ET_I.US,D,20251113,000000,11.7,11.7,11.61,11.62,20464,0
+ET_I.US,D,20251114,000000,11.655,11.7,11.6,11.6,45726,0
+ET_I.US,D,20251117,000000,11.6,11.62,11.55,11.6,49021,0
+ET_I.US,D,20251118,000000,11.6341,11.66,11.5385,11.61,35339,0
+ET_I.US,D,20251119,000000,11.61,11.66,11.52,11.57,48937,0
+ET_I.US,D,20251120,000000,11.5813,11.621,11.41,11.47,76106,0
+ET_I.US,D,20251121,000000,11.44,11.59,11.4202,11.59,46350,0
+ET_I.US,D,20251124,000000,11.67,11.7,11.57,11.58,59009,0
+ET_I.US,D,20251125,000000,11.615,11.67,11.5248,11.6,21429,0
+ET_I.US,D,20251126,000000,11.61,11.63,11.5,11.6,79461,0
+ET_I.US,D,20251128,000000,11.6,11.61,11.518,11.5647,25322,0
+ET_I.US,D,20251201,000000,11.553,11.5754,11.51,11.5451,55518,0
+ET_I.US,D,20251202,000000,11.5972,11.5972,11.35,11.45,96140,0
+ET_I.US,D,20251203,000000,11.45,11.49,11.424,11.445,51125,0
+ET_I.US,D,20251204,000000,11.45,11.49,11.43,11.43,47647,0
+ET_I.US,D,20251205,000000,11.45,11.54,11.42,11.4485,56897,0
+ET_I.US,D,20251208,000000,11.45,11.5,11.18,11.3,369214,0
+ET_I.US,D,20251209,000000,11.3,11.43,11.21,11.39,54134,0
+ET_I.US,D,20251210,000000,11.4299,11.43,11.2701,11.3291,133730,0
+ET_I.US,D,20251211,000000,11.39,11.45,11.39,11.43,67915,0
+ET_I.US,D,20251212,000000,11.405,11.42,11.36,11.42,83890,0
+ET_I.US,D,20251215,000000,11.44,11.53,11.44,11.5,97197,0
+ET_I.US,D,20251216,000000,11.475,11.53,11.44,11.5,99473,0
+ET_I.US,D,20251217,000000,11.49,11.53,11.49,11.53,81376,0
+ET_I.US,D,20251218,000000,11.53,11.75,11.51,11.55,171342,0
+ET_I.US,D,20251219,000000,11.548,11.62,11.53,11.61,47073,0
+ET_I.US,D,20251222,000000,11.62,11.64,11.53,11.53,102687,0
+ET_I.US,D,20251223,000000,11.53,11.62,11.51,11.57,45564,0
+ET_I.US,D,20251224,000000,11.63,11.64,11.55,11.57,40366,0
+ET_I.US,D,20251226,000000,11.6,11.62,11.459,11.59,87421,0
+ET_I.US,D,20251229,000000,11.5899,11.59,11.46,11.54,32654,0
+ET_I.US,D,20251230,000000,11.46,11.55,11.46,11.51,57533,0
+ET_I.US,D,20251231,000000,11.53,11.5485,11.46,11.46,38122,0
+ET_I.US,D,20260102,000000,11.5,11.5095,11.445,11.47,93944,0
+ET_I.US,D,20260105,000000,11.5,11.51,11.39,11.4,121656,0
+ET_I.US,D,20260106,000000,11.4,11.47,11.37,11.45,64889,0
+ET_I.US,D,20260107,000000,11.428,11.45,11.38,11.405,103495,0
+ET_I.US,D,20260108,000000,11.4261,11.45,11.41,11.42,48997,0
+ET_I.US,D,20260109,000000,11.435,11.45,11.39,11.4,74962,0
+ET_I.US,D,20260112,000000,11.4016,11.41,11.37,11.3959,103525,0
+ET_I.US,D,20260113,000000,11.47,11.48,11.4402,11.47,66386,0
+ET_I.US,D,20260114,000000,11.47,11.52,11.43,11.52,71466,0
+ET_I.US,D,20260115,000000,11.505,11.55,11.4701,11.55,48620,0
+ET_I.US,D,20260116,000000,11.5001,11.55,11.5,11.54,23304,0
+ET_I.US,D,20260120,000000,11.5448,11.58,11.46,11.53,81884,0
+ET_I.US,D,20260121,000000,11.52,11.57,11.49,11.55,99238,0
+ET_I.US,D,20260122,000000,11.5332,11.6,11.5,11.6,120936,0
+ET_I.US,D,20260123,000000,11.6,11.65,11.59,11.64,98295,0
+ET_I.US,D,20260126,000000,11.64,11.66,11.61,11.645,58015,0
+ET_I.US,D,20260127,000000,11.64,11.67,11.5954,11.64,60624,0
+ET_I.US,D,20260128,000000,11.65,11.68,11.6,11.66,76093,0
+ET_I.US,D,20260129,000000,11.6601,11.72,11.65,11.7199,86783,0
+ET_I.US,D,20260130,000000,11.7003,11.75,11.7003,11.7485,40978,0
+ET_I.US,D,20260202,000000,11.75,11.8,11.7001,11.769,46304,0
+ET_I.US,D,20260203,000000,11.78,11.8,11.65,11.78,100990,0
+ET_I.US,D,20260204,000000,11.54,11.6268,11.51,11.58,58725,0
+ET_I.US,D,20260205,000000,11.59,11.63,11.55,11.62,38578,0
+ET_I.US,D,20260206,000000,11.52,11.65,11.52,11.63,37302,0
+ET_I.US,D,20260209,000000,11.58,11.61,11.58,11.6072,37053,0
+ET_I.US,D,20260210,000000,11.6,11.7,11.6,11.7,37677,0
+ET_I.US,D,20260211,000000,11.7,11.82,11.6324,11.82,71843,0
+ET_I.US,D,20260212,000000,11.8,11.86,11.7001,11.86,77288,0
+ET_I.US,D,20260213,000000,11.6745,11.88,11.6745,11.79,57143,0
+ET_I.US,D,20260217,000000,11.8394,11.87,11.8,11.87,69966,0
+ET_I.US,D,20260218,000000,11.9,11.95,11.81,11.89,56278,0
diff --git a/daily/us/nyse stocks/1/exeq.us.txt b/daily/us/nyse stocks/1/exeq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..455aba3fc033e31ea624926ac214d7a9292094e8
--- /dev/null
+++ b/daily/us/nyse stocks/1/exeq.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXEQ.US,D,20260218,000000,25.189,25.189,25.189,25.189,419,0
diff --git a/daily/us/nyse stocks/1/f.us.txt b/daily/us/nyse stocks/1/f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8bf6f88c84d98b6ad17e9a1b45dd7cb00a689442
--- /dev/null
+++ b/daily/us/nyse stocks/1/f.us.txt	
@@ -0,0 +1,12382 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+F.US,D,19770103,000000,0.335881,0.341662,0.335881,0.335881,745298.62845705,0
+F.US,D,19770104,000000,0.335881,0.335881,0.324149,0.330012,1226384.9097042,0
+F.US,D,19770105,000000,0.330012,0.330012,0.324149,0.324149,1197364.6944076,0
+F.US,D,19770106,000000,0.324149,0.330012,0.324149,0.330012,1340927.3770957,0
+F.US,D,19770107,000000,0.330012,0.330012,0.330012,0.330012,798752.15696366,0
+F.US,D,19770110,000000,0.330012,0.335881,0.330012,0.335881,1104202.507247,0
+F.US,D,19770111,000000,0.335881,0.335881,0.330012,0.330012,1522672.7675338,0
+F.US,D,19770112,000000,0.330012,0.335881,0.330012,0.330012,810969.94474062,0
+F.US,D,19770113,000000,0.330012,0.335881,0.330012,0.335881,2231313.5079723,0
+F.US,D,19770114,000000,0.335881,0.335881,0.335881,0.335881,759042.36713773,0
+F.US,D,19770117,000000,0.335881,0.335881,0.330012,0.330012,936199.7243176,0
+F.US,D,19770118,000000,0.330012,0.335881,0.330012,0.335881,792643.82866114,0
+F.US,D,19770119,000000,0.335881,0.335881,0.330012,0.335881,1340927.3770957,0
+F.US,D,19770120,000000,0.335881,0.335881,0.330012,0.330012,899549.75450246,0
+F.US,D,19770121,000000,0.330012,0.335881,0.330012,0.335881,1895315.8603168,0
+F.US,D,19770124,000000,0.335881,0.335881,0.330012,0.330012,1560850.9505965,0
+F.US,D,19770125,000000,0.335881,0.335881,0.330012,0.330012,1133213.6731683,0
+F.US,D,19770126,000000,0.335881,0.335881,0.335881,0.335881,1667759.1387817,0
+F.US,D,19770127,000000,0.335881,0.335881,0.335881,0.335881,963699.64456994,0
+F.US,D,19770128,000000,0.335881,0.341662,0.335881,0.335881,1150022.8877193,0
+F.US,D,19770131,000000,0.335881,0.335881,0.335881,0.335881,966744.75934593,0
+F.US,D,19770201,000000,0.335881,0.335881,0.335881,0.335881,968279.75962492,0
+F.US,D,19770202,000000,0.335881,0.335881,0.330012,0.330012,641444.60442318,0
+F.US,D,19770203,000000,0.330012,0.335881,0.324149,0.330012,1496705.5852166,0
+F.US,D,19770204,000000,0.330012,0.330012,0.324149,0.330012,865955.08001048,0
+F.US,D,19770207,000000,0.330012,0.330012,0.324149,0.324149,755988.20298647,0
+F.US,D,19770208,000000,0.324149,0.330012,0.324149,0.324149,823189.99486139,0
+F.US,D,19770209,000000,0.324149,0.324149,0.312322,0.312322,4445825.719597,0
+F.US,D,19770210,000000,0.312322,0.318211,0.312322,0.312322,1692194.7143355,0
+F.US,D,19770211,000000,0.312322,0.318211,0.312322,0.312322,1486017.1418592,0
+F.US,D,19770214,000000,0.312322,0.312322,0.306469,0.312322,1047693.6834173,0
+F.US,D,19770215,000000,0.312322,0.312322,0.312322,0.312322,1649431.8915303,0
+F.US,D,19770216,000000,0.312322,0.318211,0.312322,0.318211,4911640.0489159,0
+F.US,D,19770217,000000,0.318211,0.318211,0.318211,0.318211,810969.94474062,0
+F.US,D,19770218,000000,0.318211,0.318211,0.318211,0.318211,957592.44743932,0
+F.US,D,19770222,000000,0.318211,0.318211,0.318211,0.318211,1107257.8025702,0
+F.US,D,19770223,000000,0.318211,0.318211,0.318211,0.318211,1863242.612041,0
+F.US,D,19770224,000000,0.318211,0.318211,0.312322,0.312322,936199.7243176,0
+F.US,D,19770225,000000,0.312322,0.318211,0.312322,0.318211,1285946.7665134,0
+F.US,D,19770228,000000,0.318211,0.324149,0.318211,0.324149,684205.16488466,0
+F.US,D,19770301,000000,0.324149,0.330012,0.324149,0.324149,992709.67931929,0
+F.US,D,19770302,000000,0.324149,0.330012,0.324149,0.324149,1721213.7984602,0
+F.US,D,19770303,000000,0.324149,0.330012,0.324149,0.330012,806387.56734182,0
+F.US,D,19770304,000000,0.330012,0.330012,0.330012,0.330012,975911.77648735,0
+F.US,D,19770307,000000,0.330012,0.330012,0.330012,0.330012,798752.15696366,0
+F.US,D,19770308,000000,0.330012,0.330012,0.324149,0.324149,1675395.6803316,0
+F.US,D,19770309,000000,0.324149,0.324149,0.318211,0.318211,995769.4993301,0
+F.US,D,19770310,000000,0.318211,0.324149,0.318211,0.324149,1252346.4361618,0
+F.US,D,19770311,000000,0.324149,0.324149,0.318211,0.324149,1133213.6731683,0
+F.US,D,19770314,000000,0.324149,0.324149,0.324149,0.324149,810969.94474062,0
+F.US,D,19770315,000000,0.324149,0.330012,0.324149,0.330012,1548636.5563352,0
+F.US,D,19770316,000000,0.330012,0.335881,0.330012,0.330012,1356198.1978519,0
+F.US,D,19770317,000000,0.330012,0.330012,0.330012,0.330012,1725793.9135151,0
+F.US,D,19770318,000000,0.330012,0.330012,0.324149,0.324149,1302743.5381734,0
+F.US,D,19770321,000000,0.324149,0.330012,0.324149,0.324149,968279.75962492,0
+F.US,D,19770322,000000,0.324149,0.324149,0.318211,0.324149,1246236.9766874,0
+F.US,D,19770323,000000,0.324149,0.324149,0.318211,0.318211,1683031.0907098,0
+F.US,D,19770324,000000,0.318211,0.324149,0.318211,0.318211,780427.1720561,0
+F.US,D,19770325,000000,0.318211,0.318211,0.312322,0.312322,1121003.8035947,0
+F.US,D,19770328,000000,0.312322,0.312322,0.312322,0.312322,1438671.941655,0
+F.US,D,19770329,000000,0.312322,0.312322,0.312322,0.312322,1718157.371965,0
+F.US,D,19770330,000000,0.312322,0.312322,0.306469,0.306469,1489067.9124947,0
+F.US,D,19770331,000000,0.306469,0.312322,0.300555,0.300555,966744.75934593,0
+F.US,D,19770401,000000,0.300555,0.306469,0.300555,0.306469,1295111.5213109,0
+F.US,D,19770404,000000,0.306469,0.306469,0.300555,0.300555,3575290.5245316,0
+F.US,D,19770405,000000,0.300555,0.300555,0.294597,0.294597,2440549.7692876,0
+F.US,D,19770406,000000,0.294597,0.300555,0.294597,0.300555,1305798.8334965,0
+F.US,D,19770407,000000,0.300555,0.306469,0.300555,0.306469,1785355.7703243,0
+F.US,D,19770411,000000,0.306469,0.306469,0.306469,0.306469,1579175.935504,0
+F.US,D,19770412,000000,0.312322,0.312322,0.312322,0.312322,1501290.2249593,0
+F.US,D,19770413,000000,0.312322,0.312322,0.306469,0.312322,3054497.8469743,0
+F.US,D,19770414,000000,0.312322,0.318211,0.312322,0.318211,3224019.7937759,0
+F.US,D,19770415,000000,0.318211,0.324149,0.318211,0.318211,5412576.1348025,0
+F.US,D,19770418,000000,0.318211,0.318211,0.312322,0.318211,4050270.7398201,0
+F.US,D,19770419,000000,0.312322,0.312322,0.306469,0.306469,3734127.4214915,0
+F.US,D,19770420,000000,0.306469,0.312322,0.306469,0.312322,2414582.5869705,0
+F.US,D,19770421,000000,0.312322,0.312322,0.306469,0.306469,3639442.6769429,0
+F.US,D,19770422,000000,0.306469,0.312322,0.306469,0.306469,1938083.2078098,0
+F.US,D,19770425,000000,0.306469,0.312322,0.306469,0.312322,1589868.9035492,0
+F.US,D,19770426,000000,0.312322,0.312322,0.312322,0.312322,1133213.6731683,0
+F.US,D,19770427,000000,0.312322,0.312322,0.312322,0.312322,1443253.1878819,0
+F.US,D,19770428,000000,0.312322,0.312322,0.306469,0.312322,1310382.3420672,0
+F.US,D,19770429,000000,0.312322,0.312322,0.312322,0.312322,2217569.7692917,0
+F.US,D,19770502,000000,0.312322,0.318211,0.312322,0.318211,962166.90663477,0
+F.US,D,19770503,000000,0.318211,0.324149,0.318211,0.318211,1530305.9155682,0
+F.US,D,19770504,000000,0.318211,0.318211,0.318211,0.318211,1828117.4619576,0
+F.US,D,19770505,000000,0.318211,0.318211,0.318211,0.318211,1284419.6844378,0
+F.US,D,19770506,000000,0.312322,0.312322,0.312322,0.312322,823189.99486139,0
+F.US,D,19770509,000000,0.312322,0.312322,0.312322,0.312322,505521.85680106,0
+F.US,D,19770510,000000,0.312322,0.318211,0.312322,0.318211,1739537.6521957,0
+F.US,D,19770511,000000,0.318211,0.318211,0.312322,0.312322,1298161.1607746,0
+F.US,D,19770512,000000,0.312322,0.318211,0.312322,0.318211,1866300.169708,0
+F.US,D,19770513,000000,0.318211,0.318211,0.312322,0.318211,899549.75450246,0
+F.US,D,19770516,000000,0.318211,0.318211,0.318211,0.318211,1290530.2750841,0
+F.US,D,19770517,000000,0.318211,0.318211,0.318211,0.318211,887329.70438169,0
+F.US,D,19770518,000000,0.318211,0.318211,0.318211,0.318211,2044986.8713072,0
+F.US,D,19770519,000000,0.318211,0.318211,0.318211,0.318211,1078240.9807894,0
+F.US,D,19770520,000000,0.318211,0.318211,0.312322,0.312322,887329.70438169,0
+F.US,D,19770523,000000,0.312322,0.318211,0.306469,0.306469,2150370.2397605,0
+F.US,D,19770524,000000,0.306469,0.306469,0.306469,0.306469,1547108.3430877,0
+F.US,D,19770525,000000,0.306469,0.312322,0.306469,0.306469,1515031.7012961,0
+F.US,D,19770526,000000,0.306469,0.306469,0.306469,0.306469,1704411.3709405,0
+F.US,D,19770527,000000,0.306469,0.312322,0.306469,0.306469,1432559.0886649,0
+F.US,D,19770531,000000,0.306469,0.312322,0.306469,0.306469,1547108.3430877,0
+F.US,D,19770601,000000,0.306469,0.312322,0.306469,0.312322,1638743.4481728,0
+F.US,D,19770602,000000,0.312322,0.318211,0.312322,0.318211,1438671.941655,0
+F.US,D,19770603,000000,0.318211,0.318211,0.312322,0.312322,1301218.7184415,0
+F.US,D,19770606,000000,0.312322,0.312322,0.312322,0.312322,995769.4993301,0
+F.US,D,19770607,000000,0.312322,0.312322,0.312322,0.312322,1544048.5230769,0
+F.US,D,19770608,000000,0.312322,0.318211,0.312322,0.318211,1415758.9234891,0
+F.US,D,19770609,000000,0.318211,0.318211,0.312322,0.312322,1505870.3400142,0
+F.US,D,19770610,000000,0.312322,0.318211,0.312322,0.312322,1426454.153878,0
+F.US,D,19770613,000000,0.312322,0.318211,0.312322,0.318211,1150022.8877193,0
+F.US,D,19770614,000000,0.318211,0.324149,0.318211,0.324149,2362659.5340552,0
+F.US,D,19770615,000000,0.324149,0.324149,0.318211,0.324149,957592.44743932,0
+F.US,D,19770616,000000,0.324149,0.324149,0.318211,0.318211,1076713.8987138,0
+F.US,D,19770617,000000,0.318211,0.318211,0.318211,0.318211,577304.89490288,0
+F.US,D,19770620,000000,0.318211,0.318211,0.318211,0.318211,864424.60441914,0
+F.US,D,19770621,000000,0.318211,0.324149,0.318211,0.324149,1311910.5553148,0
+F.US,D,19770622,000000,0.324149,0.324149,0.318211,0.324149,814025.24006378,0
+F.US,D,19770623,000000,0.324149,0.324149,0.318211,0.324149,730031.20121647,0
+F.US,D,19770624,000000,0.324149,0.330012,0.324149,0.330012,1230963.8935873,0
+F.US,D,19770627,000000,0.330012,0.330012,0.330012,0.330012,1044644.0439536,0
+F.US,D,19770628,000000,0.330012,0.330012,0.324149,0.330012,1188201.070782,0
+F.US,D,19770629,000000,0.330012,0.330012,0.324149,0.330012,1742598.6033786,0
+F.US,D,19770630,000000,0.330012,0.330012,0.324149,0.330012,1382159.7243095,0
+F.US,D,19770701,000000,0.330012,0.335881,0.330012,0.330012,1873938.9736018,0
+F.US,D,19770705,000000,0.335881,0.335881,0.335881,0.335881,1426454.153878,0
+F.US,D,19770706,000000,0.335881,0.335881,0.324149,0.324149,1455469.8444869,0
+F.US,D,19770707,000000,0.324149,0.324149,0.318211,0.324149,3925034.1732116,0
+F.US,D,19770708,000000,0.324149,0.324149,0.324149,0.324149,959113.8736554,0
+F.US,D,19770711,000000,0.324149,0.324149,0.318211,0.324149,865955.08001048,0
+F.US,D,19770712,000000,0.324149,0.324149,0.318211,0.318211,2095388.4980064,0
+F.US,D,19770713,000000,0.318211,0.318211,0.312322,0.318211,1837278.8232395,0
+F.US,D,19770715,000000,0.318211,0.318211,0.312322,0.318211,2168697.487012,0
+F.US,D,19770718,000000,0.318211,0.324149,0.318211,0.324149,2099970.8754053,0
+F.US,D,19770719,000000,0.324149,0.324149,0.324149,0.324149,1195837.612332,0
+F.US,D,19770720,000000,0.324149,0.330012,0.324149,0.324149,694900.3952736,0
+F.US,D,19770721,000000,0.324149,0.324149,0.324149,0.324149,1195837.612332,0
+F.US,D,19770722,000000,0.324149,0.330012,0.324149,0.324149,864424.60441914,0
+F.US,D,19770725,000000,0.324149,0.330012,0.324149,0.324149,1472268.8784908,0
+F.US,D,19770726,000000,0.324149,0.324149,0.318211,0.324149,1298161.1607746,0
+F.US,D,19770727,000000,0.324149,0.324149,0.318211,0.318211,1403543.398056,0
+F.US,D,19770728,000000,0.318211,0.324149,0.318211,0.324149,1403543.398056,0
+F.US,D,19770729,000000,0.324149,0.324149,0.318211,0.324149,1319544.8345211,0
+F.US,D,19770801,000000,0.324149,0.324149,0.324149,0.324149,1493653.6834091,0
+F.US,D,19770802,000000,0.324149,0.324149,0.318211,0.318211,963699.64456994,0
+F.US,D,19770803,000000,0.318211,0.318211,0.312322,0.312322,2043459.7892316,0
+F.US,D,19770804,000000,0.312322,0.318211,0.306469,0.318211,1475320.7802982,0
+F.US,D,19770805,000000,0.318211,0.318211,0.312322,0.312322,1131692.2469522,0
+F.US,D,19770808,000000,0.312322,0.312322,0.312322,0.312322,902607.31216944,0
+F.US,D,19770809,000000,0.312322,0.312322,0.312322,0.312322,1214163.7284115,0
+F.US,D,19770810,000000,0.312322,0.318211,0.312322,0.318211,1072129.2589712,0
+F.US,D,19770811,000000,0.318211,0.318211,0.306469,0.306469,2015971.1806983,0
+F.US,D,19770812,000000,0.306469,0.306469,0.300555,0.306469,3269842.436592,0
+F.US,D,19770815,000000,0.306469,0.312322,0.300555,0.312322,1589868.9035492,0
+F.US,D,19770816,000000,0.312322,0.312322,0.306469,0.306469,814025.24006378,0
+F.US,D,19770817,000000,0.306469,0.306469,0.300555,0.300555,1536416.5062144,0
+F.US,D,19770818,000000,0.300555,0.306469,0.300555,0.300555,1751754.3088008,0
+F.US,D,19770819,000000,0.300555,0.300555,0.300555,0.300555,1374523.1827595,0
+F.US,D,19770822,000000,0.300555,0.306469,0.300555,0.306469,772789.49933413,0
+F.US,D,19770823,000000,0.306469,0.306469,0.300555,0.300555,1099625.7857078,0
+F.US,D,19770824,000000,0.300555,0.306469,0.300555,0.300555,844573.66860784,0
+F.US,D,19770825,000000,0.300555,0.306469,0.300555,0.300555,954530.3650847,0
+F.US,D,19770826,000000,0.300555,0.306469,0.300555,0.306469,1004931.9917839,0
+F.US,D,19770829,000000,0.306469,0.312322,0.306469,0.312322,1617360.9055982,0
+F.US,D,19770830,000000,0.312322,0.312322,0.306469,0.306469,2026665.2799154,0
+F.US,D,19770831,000000,0.306469,0.312322,0.306469,0.312322,1012567.402162,0
+F.US,D,19770901,000000,0.312322,0.318211,0.312322,0.318211,2287823.4629741,0
+F.US,D,19770902,000000,0.318211,0.318211,0.312322,0.318211,2353492.5169138,0
+F.US,D,19770906,000000,0.318211,0.318211,0.312322,0.318211,1293583.3080634,0
+F.US,D,19770907,000000,0.318211,0.318211,0.312322,0.318211,1088935.0800065,0
+F.US,D,19770908,000000,0.318211,0.318211,0.312322,0.318211,937736.98694039,0
+F.US,D,19770909,000000,0.318211,0.318211,0.312322,0.312322,1331760.3599542,0
+F.US,D,19770912,000000,0.312322,0.318211,0.312322,0.318211,1391321.0855914,0
+F.US,D,19770913,000000,0.318211,0.324149,0.318211,0.318211,1773139.1137192,0
+F.US,D,19770914,000000,0.318211,0.324149,0.318211,0.318211,1708996.0106832,0
+F.US,D,19770915,000000,0.318211,0.324149,0.318211,0.324149,1531835.2599876,0
+F.US,D,19770916,000000,0.324149,0.324149,0.318211,0.324149,942313.70847966,0
+F.US,D,19770919,000000,0.318211,0.318211,0.318211,0.318211,1547108.3430877,0
+F.US,D,19770920,000000,0.318211,0.324149,0.312322,0.318211,2881920.6048493,0
+F.US,D,19770921,000000,0.318211,0.324149,0.318211,0.324149,1128641.4763167,0
+F.US,D,19770922,000000,0.324149,0.324149,0.318211,0.324149,1311910.5553148,0
+F.US,D,19770923,000000,0.324149,0.324149,0.318211,0.318211,1191258.6284489,0
+F.US,D,19770926,000000,0.318211,0.324149,0.318211,0.324149,2112187.5320103,0
+F.US,D,19770927,000000,0.324149,0.324149,0.324149,0.324149,1443253.1878819,0
+F.US,D,19770928,000000,0.324149,0.330012,0.318211,0.324149,1432559.0886649,0
+F.US,D,19770929,000000,0.324149,0.330012,0.324149,0.330012,1205000.1047858,0
+F.US,D,19770930,000000,0.330012,0.335881,0.330012,0.335881,1145437.1168048,0
+F.US,D,19771003,000000,0.335881,0.335881,0.330012,0.335881,1319544.8345211,0
+F.US,D,19771004,000000,0.335881,0.335881,0.330012,0.330012,775843.66348539,0
+F.US,D,19771005,000000,0.330012,0.330012,0.324149,0.324149,1081290.620253,0
+F.US,D,19771006,000000,0.324149,0.330012,0.324149,0.330012,1119477.852691,0
+F.US,D,19771007,000000,0.330012,0.330012,0.330012,0.330012,844573.66860784,0
+F.US,D,19771010,000000,0.330012,0.330012,0.330012,0.330012,510100.84068414,0
+F.US,D,19771011,000000,0.330012,0.330012,0.324149,0.324149,646028.11299389,0
+F.US,D,19771012,000000,0.324149,0.324149,0.324149,0.324149,974386.95675553,0
+F.US,D,19771013,000000,0.324149,0.324149,0.318211,0.318211,1742598.6033786,0
+F.US,D,19771014,000000,0.318211,0.324149,0.318211,0.318211,2058732.8723318,0
+F.US,D,19771017,000000,0.318211,0.318211,0.318211,0.318211,1133213.6731683,0
+F.US,D,19771018,000000,0.318211,0.324149,0.318211,0.324149,1238598.1727936,0
+F.US,D,19771019,000000,0.324149,0.324149,0.324149,0.324149,1867830.6452993,0
+F.US,D,19771020,000000,0.324149,0.324149,0.318211,0.324149,1734957.5371407,0
+F.US,D,19771021,000000,0.324149,0.324149,0.324149,0.324149,1285946.7665134,0
+F.US,D,19771024,000000,0.324149,0.330012,0.324149,0.324149,1276785.4052314,0
+F.US,D,19771025,000000,0.324149,0.324149,0.318211,0.318211,4458045.7697178,0
+F.US,D,19771026,000000,0.318211,0.318211,0.312322,0.318211,1295111.5213109,0
+F.US,D,19771027,000000,0.318211,0.318211,0.312322,0.318211,1148490.1497841,0
+F.US,D,19771028,000000,0.318211,0.318211,0.312322,0.318211,1603614.9045736,0
+F.US,D,19771031,000000,0.318211,0.318211,0.312322,0.318211,1455469.8444869,0
+F.US,D,19771101,000000,0.318211,0.318211,0.312322,0.312322,1556265.1796819,0
+F.US,D,19771102,000000,0.312322,0.312322,0.312322,0.312322,1241655.7304605,0
+F.US,D,19771103,000000,0.312322,0.312322,0.306469,0.312322,1136273.4931791,0
+F.US,D,19771104,000000,0.312322,0.312322,0.312322,0.312322,1687611.2057648,0
+F.US,D,19771107,000000,0.312322,0.318211,0.312322,0.318211,1340927.3770957,0
+F.US,D,19771108,000000,0.318211,0.324149,0.318211,0.324149,1360782.8375944,0
+F.US,D,19771109,000000,0.324149,0.324149,0.318211,0.324149,1806741.7064145,0
+F.US,D,19771110,000000,0.324149,0.330012,0.324149,0.330012,1470739.5340714,0
+F.US,D,19771111,000000,0.330012,0.335881,0.330012,0.335881,1527252.8825887,0
+F.US,D,19771114,000000,0.335881,0.335881,0.330012,0.330012,804858.22292236,0
+F.US,D,19771115,000000,0.330012,0.335881,0.330012,0.330012,1742598.6033786,0
+F.US,D,19771116,000000,0.330012,0.335881,0.330012,0.330012,1038532.3221354,0
+F.US,D,19771117,000000,0.330012,0.330012,0.324149,0.330012,1476852.3870616,0
+F.US,D,19771118,000000,0.330012,0.330012,0.324149,0.324149,1353141.7713568,0
+F.US,D,19771121,000000,0.324149,0.324149,0.324149,0.324149,690327.06725008,0
+F.US,D,19771122,000000,0.324149,0.330012,0.324149,0.330012,1252346.4361618,0
+F.US,D,19771123,000000,0.330012,0.330012,0.324149,0.330012,1150022.8877193,0
+F.US,D,19771125,000000,0.330012,0.330012,0.324149,0.324149,852206.81664219,0
+F.US,D,19771128,000000,0.324149,0.324149,0.318211,0.324149,1310382.3420672,0
+F.US,D,19771129,000000,0.324149,0.324149,0.312322,0.312322,1832703.2328721,0
+F.US,D,19771130,000000,0.312322,0.318211,0.312322,0.318211,1832703.2328721,0
+F.US,D,19771201,000000,0.318211,0.324149,0.318211,0.318211,1628050.4801275,0
+F.US,D,19771202,000000,0.318211,0.324149,0.318211,0.324149,1110309.7043776,0
+F.US,D,19771205,000000,0.324149,0.330012,0.324149,0.324149,1009509.844495,0
+F.US,D,19771206,000000,0.324149,0.324149,0.318211,0.318211,2261855.1494849,0
+F.US,D,19771207,000000,0.318211,0.324149,0.318211,0.318211,2872760.3747393,0
+F.US,D,19771208,000000,0.318211,0.324149,0.318211,0.318211,1502812.7823471,0
+F.US,D,19771209,000000,0.318211,0.324149,0.318211,0.324149,1085878.6535114,0
+F.US,D,19771212,000000,0.324149,0.330012,0.324149,0.330012,1085878.6535114,0
+F.US,D,19771213,000000,0.324149,0.324149,0.324149,0.324149,1127114.3942411,0
+F.US,D,19771214,000000,0.324149,0.324149,0.318211,0.324149,1725793.9135151,0
+F.US,D,19771215,000000,0.324149,0.324149,0.324149,0.324149,1066018.6683248,0
+F.US,D,19771216,000000,0.324149,0.324149,0.318211,0.324149,2054152.7572768,0
+F.US,D,19771219,000000,0.324149,0.324149,0.318211,0.318211,1395907.9876778,0
+F.US,D,19771220,000000,0.318211,0.324149,0.318211,0.324149,1102678.8186871,0
+F.US,D,19771221,000000,0.324149,0.330012,0.324149,0.324149,1742598.6033786,0
+F.US,D,19771222,000000,0.330012,0.330012,0.330012,0.330012,2015971.1806983,0
+F.US,D,19771223,000000,0.330012,0.335881,0.330012,0.330012,1371470.1497801,0
+F.US,D,19771227,000000,0.330012,0.335881,0.330012,0.335881,1492124.3389897,0
+F.US,D,19771228,000000,0.335881,0.335881,0.330012,0.335881,1617360.9055982,0
+F.US,D,19771229,000000,0.335881,0.335881,0.330012,0.335881,1127114.3942411,0
+F.US,D,19771230,000000,0.335881,0.335881,0.335881,0.335881,1140859.2640936,0
+F.US,D,19780103,000000,0.335881,0.335881,0.330012,0.330012,1114890.9506046,0
+F.US,D,19780104,000000,0.330012,0.330012,0.324149,0.330012,1641795.3499802,0
+F.US,D,19780105,000000,0.330012,0.330012,0.318211,0.318211,1985425.0144981,0
+F.US,D,19780106,000000,0.318211,0.318211,0.318211,0.318211,2032769.0835303,0
+F.US,D,19780109,000000,0.318211,0.318211,0.312322,0.318211,2570359.6639196,0
+F.US,D,19780110,000000,0.318211,0.318211,0.312322,0.312322,2159533.8633863,0
+F.US,D,19780111,000000,0.312322,0.312322,0.306469,0.312322,1534887.161795,0
+F.US,D,19780112,000000,0.312322,0.312322,0.300555,0.300555,2512330.5450456,0
+F.US,D,19780113,000000,0.306469,0.306469,0.306469,0.306469,1076713.8987138,0
+F.US,D,19780116,000000,0.306469,0.306469,0.306469,0.306469,745298.62845705,0
+F.US,D,19780117,000000,0.306469,0.312322,0.306469,0.312322,925512.412132,0
+F.US,D,19780118,000000,0.312322,0.318211,0.312322,0.318211,809443.99383689,0
+F.US,D,19780119,000000,0.318211,0.318211,0.312322,0.312322,992709.67931929,0
+F.US,D,19780120,000000,0.312322,0.312322,0.306469,0.312322,288652.44745143,0
+F.US,D,19780123,000000,0.306469,0.306469,0.306469,0.306469,1301218.7184415,0
+F.US,D,19780124,000000,0.306469,0.306469,0.300555,0.306469,933152.34719777,0
+F.US,D,19780125,000000,0.306469,0.306469,0.300555,0.306469,1229437.9426835,0
+F.US,D,19780126,000000,0.306469,0.312322,0.306469,0.312322,2474144.4437796,0
+F.US,D,19780127,000000,0.312322,0.312322,0.306469,0.312322,1295111.5213109,0
+F.US,D,19780130,000000,0.312322,0.312322,0.312322,0.312322,1142385.2149973,0
+F.US,D,19780131,000000,0.312322,0.318211,0.312322,0.312322,1379108.953674,0
+F.US,D,19780201,000000,0.312322,0.312322,0.312322,0.312322,959113.8736554,0
+F.US,D,19780202,000000,0.312322,0.312322,0.312322,0.312322,806387.56734182,0
+F.US,D,19780203,000000,0.312322,0.312322,0.312322,0.312322,1000351.8767289,0
+F.US,D,19780206,000000,0.312322,0.312322,0.306469,0.306469,505521.85680106,0
+F.US,D,19780207,000000,0.306469,0.312322,0.306469,0.312322,794169.77956486,0
+F.US,D,19780208,000000,0.318211,0.318211,0.318211,0.318211,1114890.9506046,0
+F.US,D,19780209,000000,0.318211,0.318211,0.318211,0.318211,2828471.6010304,0
+F.US,D,19780210,000000,0.318211,0.324149,0.318211,0.318211,810969.94474062,0
+F.US,D,19780213,000000,0.318211,0.318211,0.318211,0.318211,606321.71668367,0
+F.US,D,19780214,000000,0.318211,0.318211,0.312322,0.312322,1288996.405977,0
+F.US,D,19780215,000000,0.312322,0.318211,0.312322,0.312322,788068.2382938,0
+F.US,D,19780216,000000,0.312322,0.312322,0.306469,0.312322,823189.99486139,0
+F.US,D,19780217,000000,0.312322,0.312322,0.312322,0.312322,783482.46737926,0
+F.US,D,19780221,000000,0.312322,0.318211,0.312322,0.312322,869004.71947413,0
+F.US,D,19780222,000000,0.312322,0.318211,0.312322,0.318211,696426.34617733,0
+F.US,D,19780223,000000,0.318211,0.318211,0.312322,0.312322,1082822.2270163,0
+F.US,D,19780224,000000,0.312322,0.318211,0.312322,0.318211,928571.1009709,0
+F.US,D,19780227,000000,0.318211,0.318211,0.318211,0.318211,940787.75757594,0
+F.US,D,19780228,000000,0.318211,0.324149,0.312322,0.318211,878166.080756,0
+F.US,D,19780301,000000,0.318211,0.318211,0.312322,0.318211,3385918.7730905,0
+F.US,D,19780302,000000,0.318211,0.318211,0.318211,0.318211,1104202.507247,0
+F.US,D,19780303,000000,0.318211,0.330012,0.318211,0.330012,1235547.402158,0
+F.US,D,19780306,000000,0.330012,0.335881,0.324149,0.324149,1502812.7823471,0
+F.US,D,19780307,000000,0.324149,0.330012,0.324149,0.330012,1539465.0145062,0
+F.US,D,19780308,000000,0.330012,0.330012,0.330012,0.330012,1082822.2270163,0
+F.US,D,19780309,000000,0.330012,0.330012,0.330012,0.330012,1424923.6782867,0
+F.US,D,19780310,000000,0.330012,0.335881,0.330012,0.330012,2035826.6411973,0
+F.US,D,19780313,000000,0.330012,0.330012,0.330012,0.330012,1693718.4028954,0
+F.US,D,19780314,000000,0.330012,0.330012,0.330012,0.330012,1247766.3211068,0
+F.US,D,19780315,000000,0.330012,0.330012,0.330012,0.330012,1205000.1047858,0
+F.US,D,19780316,000000,0.330012,0.330012,0.330012,0.330012,1395907.9876778,0
+F.US,D,19780317,000000,0.330012,0.335881,0.330012,0.335881,1255396.0756254,0
+F.US,D,19780320,000000,0.335881,0.335881,0.335881,0.335881,2669636.9664142,0
+F.US,D,19780321,000000,0.335881,0.335881,0.330012,0.330012,1693718.4028954,0
+F.US,D,19780322,000000,0.330012,0.335881,0.330012,0.335881,1693718.4028954,0
+F.US,D,19780323,000000,0.335881,0.335881,0.335881,0.335881,1133213.6731683,0
+F.US,D,19780327,000000,0.335881,0.335881,0.335881,0.335881,1263038.273035,0
+F.US,D,19780328,000000,0.335881,0.341662,0.335881,0.341662,1913643.1075683,0
+F.US,D,19780329,000000,0.341662,0.341662,0.335881,0.341662,2147316.0756092,0
+F.US,D,19780330,000000,0.341662,0.341662,0.335881,0.341662,1595972.7071641,0
+F.US,D,19780331,000000,0.341662,0.341662,0.341662,0.341662,1441722.7122905,0
+F.US,D,19780403,000000,0.341662,0.341662,0.335881,0.341662,853733.89871782,0
+F.US,D,19780404,000000,0.341662,0.341662,0.335881,0.341662,1815901.9365245,0
+F.US,D,19780405,000000,0.341662,0.347798,0.341662,0.347798,2761268.6779836,0
+F.US,D,19780406,000000,0.347798,0.347798,0.347798,0.347798,2527599.1034581,0
+F.US,D,19780407,000000,0.347798,0.347798,0.347798,0.347798,1085878.6535114,0
+F.US,D,19780410,000000,0.347798,0.347798,0.347798,0.347798,1104202.507247,0
+F.US,D,19780411,000000,0.347798,0.347798,0.347798,0.347798,1076713.8987138,0
+F.US,D,19780412,000000,0.347798,0.353714,0.347798,0.353714,2154949.2236437,0
+F.US,D,19780413,000000,0.353714,0.359609,0.353714,0.353714,3450057.3514389,0
+F.US,D,19780414,000000,0.359609,0.365375,0.359609,0.365375,2787231.335613,0
+F.US,D,19780417,000000,0.365375,0.377212,0.365375,0.371252,3859360.5945842,0
+F.US,D,19780418,000000,0.371252,0.371252,0.359609,0.365375,2582581.9763841,0
+F.US,D,19780419,000000,0.365375,0.365375,0.359609,0.365375,3207226.4156316,0
+F.US,D,19780420,000000,0.365375,0.371252,0.365375,0.371252,3859360.5945842,0
+F.US,D,19780421,000000,0.371252,0.371252,0.365375,0.365375,2495526.9863541,0
+F.US,D,19780424,000000,0.365375,0.377212,0.365375,0.377212,2637559.1934507,0
+F.US,D,19780425,000000,0.382816,0.382816,0.377212,0.377212,4360303.4675022,0
+F.US,D,19780426,000000,0.377212,0.388862,0.377212,0.382816,4450414.8840273,0
+F.US,D,19780427,000000,0.382816,0.388862,0.377212,0.382816,3248464.418705,0
+F.US,D,19780428,000000,0.382816,0.388862,0.377212,0.388862,3465331.5657109,0
+F.US,D,19780501,000000,0.388862,0.394822,0.388862,0.394822,3698998.8778925,0
+F.US,D,19780502,000000,0.394822,0.394822,0.388862,0.388862,2026665.2799154,0
+F.US,D,19780503,000000,0.388862,0.388862,0.377212,0.382816,3411878.0372043,0
+F.US,D,19780504,000000,0.382816,0.382816,0.371252,0.377212,3589039.9190718,0
+F.US,D,19780505,000000,0.377212,0.382816,0.377212,0.382816,2070954.0536245,0
+F.US,D,19780508,000000,0.382816,0.388862,0.377212,0.382816,1699833.5182293,0
+F.US,D,19780509,000000,0.377212,0.377212,0.371252,0.377212,1264564.2239388,0
+F.US,D,19780510,000000,0.377212,0.382816,0.377212,0.377212,2387090.5849214,0
+F.US,D,19780511,000000,0.377212,0.382816,0.377212,0.382816,1221804.7946492,0
+F.US,D,19780512,000000,0.382816,0.388862,0.382816,0.382816,1620415.0697494,0
+F.US,D,19780515,000000,0.382816,0.388862,0.382816,0.388862,1395907.9876778,0
+F.US,D,19780516,000000,0.388862,0.388862,0.382816,0.388862,1574592.4269333,0
+F.US,D,19780517,000000,0.382816,0.382816,0.382816,0.382816,1476852.3870616,0
+F.US,D,19780518,000000,0.382816,0.382816,0.382816,0.382816,1395907.9876778,0
+F.US,D,19780519,000000,0.382816,0.382816,0.371252,0.377212,1692194.7143355,0
+F.US,D,19780522,000000,0.377212,0.377212,0.371252,0.377212,1541001.1459571,0
+F.US,D,19780523,000000,0.377212,0.377212,0.377212,0.377212,1776195.5402143,0
+F.US,D,19780524,000000,0.377212,0.377212,0.371252,0.377212,1012567.402162,0
+F.US,D,19780525,000000,0.377212,0.377212,0.371252,0.371252,682679.21398093,0
+F.US,D,19780526,000000,0.371252,0.377212,0.371252,0.371252,734605.66041192,0
+F.US,D,19780530,000000,0.371252,0.371252,0.371252,0.371252,755988.20298647,0
+F.US,D,19780531,000000,0.371252,0.377212,0.371252,0.377212,1131692.2469522,0
+F.US,D,19780601,000000,0.377212,0.377212,0.371252,0.377212,1696777.0917344,0
+F.US,D,19780602,000000,0.377212,0.377212,0.371252,0.371252,2035826.6411973,0
+F.US,D,19780605,000000,0.377212,0.382816,0.377212,0.382816,2116771.0405809,0
+F.US,D,19780606,000000,0.382816,0.388862,0.377212,0.382816,3037707.8623456,0
+F.US,D,19780607,000000,0.382816,0.382816,0.377212,0.382816,1203471.8915383,0
+F.US,D,19780608,000000,0.382816,0.382816,0.377212,0.377212,1967095.504903,0
+F.US,D,19780609,000000,0.377212,0.377212,0.377212,0.377212,1541001.1459571,0
+F.US,D,19780612,000000,0.377212,0.377212,0.371252,0.371252,1395907.9876778,0
+F.US,D,19780613,000000,0.371252,0.371252,0.365375,0.365375,1906009.9595338,0
+F.US,D,19780614,000000,0.365375,0.371252,0.353714,0.353714,5307198.4222087,0
+F.US,D,19780615,000000,0.353714,0.359609,0.347798,0.347798,2794870.1395069,0
+F.US,D,19780616,000000,0.347798,0.353714,0.347798,0.353714,2159533.8633863,0
+F.US,D,19780619,000000,0.353714,0.359609,0.353714,0.359609,1875463.7933336,0
+F.US,D,19780620,000000,0.359609,0.359609,0.353714,0.359609,1110309.7043776,0
+F.US,D,19780621,000000,0.353714,0.353714,0.353714,0.353714,1284419.6844378,0
+F.US,D,19780622,000000,0.353714,0.359609,0.353714,0.359609,1090454.2438787,0
+F.US,D,19780623,000000,0.359609,0.359609,0.359609,0.359609,1224853.3029409,0
+F.US,D,19780626,000000,0.359609,0.359609,0.353714,0.353714,1377579.6092545,0
+F.US,D,19780627,000000,0.353714,0.359609,0.353714,0.359609,1148490.1497841,0
+F.US,D,19780628,000000,0.359609,0.359609,0.353714,0.359609,1492124.3389897,0
+F.US,D,19780629,000000,0.359609,0.359609,0.353714,0.359609,1165293.7084757,0
+F.US,D,19780630,000000,0.359609,0.359609,0.353714,0.353714,962166.90663477,0
+F.US,D,19780703,000000,0.353714,0.359609,0.353714,0.353714,522320.8908049,0
+F.US,D,19780705,000000,0.353714,0.353714,0.347798,0.347798,818607.61746259,0
+F.US,D,19780706,000000,0.347798,0.353714,0.347798,0.353714,1056858.4382149,0
+F.US,D,19780707,000000,0.353714,0.359609,0.353714,0.353714,971330.53026046,0
+F.US,D,19780710,000000,0.353714,0.353714,0.353714,0.353714,919400.69031376,0
+F.US,D,19780711,000000,0.353714,0.359609,0.353714,0.353714,1191258.6284489,0
+F.US,D,19780712,000000,0.353714,0.359609,0.353714,0.359609,1603614.9045736,0
+F.US,D,19780713,000000,0.359609,0.359609,0.353714,0.359609,525373.92378425,0
+F.US,D,19780714,000000,0.359609,0.359609,0.353714,0.359609,592576.84683109,0
+F.US,D,19780717,000000,0.359609,0.359609,0.353714,0.359609,1553211.0155307,0
+F.US,D,19780718,000000,0.353714,0.353714,0.347798,0.347798,1145437.1168048,0
+F.US,D,19780719,000000,0.347798,0.353714,0.347798,0.353714,1033947.6823928,0
+F.US,D,19780720,000000,0.353714,0.353714,0.347798,0.347798,852206.81664219,0
+F.US,D,19780721,000000,0.347798,0.347798,0.347798,0.347798,1137806.2311142,0
+F.US,D,19780724,000000,0.347798,0.347798,0.341662,0.347798,1892261.6961656,0
+F.US,D,19780725,000000,0.347798,0.347798,0.347798,0.347798,1012567.402162,0
+F.US,D,19780726,000000,0.347798,0.353714,0.347798,0.347798,1259984.1088838,0
+F.US,D,19780727,000000,0.347798,0.359609,0.347798,0.353714,2341279.2538246,0
+F.US,D,19780728,000000,0.353714,0.353714,0.347798,0.353714,1606672.4622407,0
+F.US,D,19780731,000000,0.353714,0.353714,0.347798,0.353714,1527252.8825887,0
+F.US,D,19780801,000000,0.353714,0.353714,0.347798,0.353714,1534887.161795,0
+F.US,D,19780802,000000,0.353714,0.365375,0.353714,0.365375,1763975.4900935,0
+F.US,D,19780803,000000,0.377212,0.382816,0.377212,0.377212,3019376.0904066,0
+F.US,D,19780804,000000,0.377212,0.377212,0.371252,0.371252,1921279.6491183,0
+F.US,D,19780807,000000,0.371252,0.371252,0.365375,0.371252,847626.7015872,0
+F.US,D,19780808,000000,0.365375,0.365375,0.365375,0.365375,821660.65044194,0
+F.US,D,19780809,000000,0.365375,0.365375,0.359609,0.359609,2975082.79201,0
+F.US,D,19780810,000000,0.359609,0.365375,0.359609,0.359609,1531835.2599876,0
+F.US,D,19780811,000000,0.359609,0.365375,0.353714,0.359609,1689140.5501842,0
+F.US,D,19780814,000000,0.359609,0.365375,0.359609,0.359609,733078.57833628,0
+F.US,D,19780815,000000,0.359609,0.359609,0.359609,0.359609,839986.76652141,0
+F.US,D,19780816,000000,0.359609,0.359609,0.353714,0.359609,2310734.2187961,0
+F.US,D,19780817,000000,0.359609,0.359609,0.353714,0.353714,2197714.3087927,0
+F.US,D,19780818,000000,0.353714,0.365375,0.353714,0.353714,1434090.6954281,0
+F.US,D,19780821,000000,0.353714,0.353714,0.353714,0.353714,1166815.1346918,0
+F.US,D,19780822,000000,0.353714,0.353714,0.353714,0.353714,1591399.3791405,0
+F.US,D,19780823,000000,0.353714,0.359609,0.353714,0.359609,985073.13776922,0
+F.US,D,19780824,000000,0.359609,0.359609,0.353714,0.353714,1238598.1727936,0
+F.US,D,19780825,000000,0.353714,0.353714,0.353714,0.353714,755988.20298647,0
+F.US,D,19780828,000000,0.353714,0.353714,0.353714,0.353714,995769.4993301,0
+F.US,D,19780829,000000,0.347798,0.347798,0.335881,0.341662,3199589.8740815,0
+F.US,D,19780830,000000,0.341662,0.341662,0.341662,0.341662,2897197.0814651,0
+F.US,D,19780831,000000,0.341662,0.341662,0.335881,0.341662,1562378.0326721,0
+F.US,D,19780901,000000,0.341662,0.347798,0.341662,0.347798,1400489.2339048,0
+F.US,D,19780905,000000,0.347798,0.347798,0.347798,0.347798,2162586.8963657,0
+F.US,D,19780906,000000,0.347798,0.353714,0.347798,0.353714,1880051.826592,0
+F.US,D,19780907,000000,0.353714,0.353714,0.353714,0.353714,2833050.5849135,0
+F.US,D,19780908,000000,0.353714,0.359609,0.353714,0.359609,3520312.1762931,0
+F.US,D,19780911,000000,0.359609,0.365375,0.359609,0.359609,3118645.4746979,0
+F.US,D,19780912,000000,0.359609,0.359609,0.359609,0.359609,1405069.3489598,0
+F.US,D,19780913,000000,0.359609,0.359609,0.353714,0.359609,3016321.9262553,0
+F.US,D,19780914,000000,0.359609,0.359609,0.353714,0.353714,2015971.1806983,0
+F.US,D,19780915,000000,0.353714,0.353714,0.347798,0.353714,1536416.5062144,0
+F.US,D,19780918,000000,0.353714,0.353714,0.347798,0.347798,1224853.3029409,0
+F.US,D,19780919,000000,0.347798,0.347798,0.347798,0.347798,1840332.9873907,0
+F.US,D,19780920,000000,0.347798,0.347798,0.347798,0.347798,1753281.3908765,0
+F.US,D,19780921,000000,0.347798,0.347798,0.347798,0.347798,1441722.7122905,0
+F.US,D,19780922,000000,0.347798,0.347798,0.347798,0.347798,1777722.62229,0
+F.US,D,19780925,000000,0.347798,0.353714,0.347798,0.353714,1000351.8767289,0
+F.US,D,19780926,000000,0.353714,0.353714,0.347798,0.353714,1000351.8767289,0
+F.US,D,19780927,000000,0.353714,0.353714,0.347798,0.353714,1127114.3942411,0
+F.US,D,19780928,000000,0.353714,0.353714,0.347798,0.353714,1009509.844495,0
+F.US,D,19780929,000000,0.353714,0.353714,0.347798,0.353714,3318716.9812156,0
+F.US,D,19781002,000000,0.353714,0.353714,0.347798,0.353714,558974.25413577,0
+F.US,D,19781003,000000,0.353714,0.353714,0.347798,0.347798,1386746.6263959,0
+F.US,D,19781004,000000,0.347798,0.347798,0.341662,0.347798,1047693.6834173,0
+F.US,D,19781005,000000,0.347798,0.353714,0.347798,0.347798,1360782.8375944,0
+F.US,D,19781006,000000,0.347798,0.353714,0.347798,0.353714,749878.74351203,0
+F.US,D,19781009,000000,0.353714,0.353714,0.353714,0.353714,1095037.7524494,0
+F.US,D,19781010,000000,0.353714,0.353714,0.353714,0.353714,1203471.8915383,0
+F.US,D,19781011,000000,0.353714,0.353714,0.353714,0.353714,2469567.7222403,0
+F.US,D,19781012,000000,0.353714,0.359609,0.353714,0.353714,1539465.0145062,0
+F.US,D,19781013,000000,0.353714,0.359609,0.353714,0.353714,1069073.963648,0
+F.US,D,19781016,000000,0.353714,0.353714,0.353714,0.353714,1519616.3410387,0
+F.US,D,19781017,000000,0.353714,0.353714,0.347798,0.353714,1875463.7933336,0
+F.US,D,19781018,000000,0.353714,0.353714,0.347798,0.347798,975911.77648735,0
+F.US,D,19781019,000000,0.347798,0.347798,0.347798,0.347798,1748702.4069934,0
+F.US,D,19781020,000000,0.347798,0.347798,0.341662,0.341662,1255396.0756254,0
+F.US,D,19781023,000000,0.341662,0.341662,0.335881,0.341662,1374523.1827595,0
+F.US,D,19781024,000000,0.341662,0.341662,0.335881,0.341662,2767379.2686298,0
+F.US,D,19781025,000000,0.341662,0.341662,0.335881,0.341662,1081290.620253,0
+F.US,D,19781026,000000,0.341662,0.341662,0.330012,0.335881,2646722.8170764,0
+F.US,D,19781027,000000,0.335881,0.335881,0.324149,0.324149,1906009.9595338,0
+F.US,D,19781030,000000,0.324149,0.324149,0.312322,0.324149,3271372.9121834,0
+F.US,D,19781031,000000,0.324149,0.330012,0.318211,0.318211,3662348.9080773,0
+F.US,D,19781101,000000,0.324149,0.335881,0.324149,0.335881,2298507.381644,0
+F.US,D,19781102,000000,0.335881,0.335881,0.324149,0.330012,2028192.361991,0
+F.US,D,19781103,000000,0.330012,0.330012,0.324149,0.324149,3224019.7937759,0
+F.US,D,19781106,000000,0.324149,0.324149,0.318211,0.318211,899549.75450246,0
+F.US,D,19781107,000000,0.318211,0.318211,0.312322,0.318211,3460751.4506559,0
+F.US,D,19781108,000000,0.318211,0.318211,0.312322,0.318211,2990360.3997977,0
+F.US,D,19781109,000000,0.318211,0.318211,0.318211,0.318211,2608544.6340137,0
+F.US,D,19781110,000000,0.318211,0.318211,0.318211,0.318211,2052626.806373,0
+F.US,D,19781113,000000,0.318211,0.318211,0.312322,0.312322,2707818.5429926,0
+F.US,D,19781114,000000,0.312322,0.318211,0.312322,0.318211,1689140.5501842,0
+F.US,D,19781115,000000,0.318211,0.324149,0.318211,0.318211,1026310.0096708,0
+F.US,D,19781116,000000,0.324149,0.324149,0.324149,0.324149,1481432.5021165,0
+F.US,D,19781117,000000,0.324149,0.330012,0.324149,0.330012,1394379.7744303,0
+F.US,D,19781120,000000,0.330012,0.335881,0.330012,0.330012,1382159.7243095,0
+F.US,D,19781121,000000,0.330012,0.330012,0.324149,0.330012,1429507.1868575,0
+F.US,D,19781122,000000,0.330012,0.330012,0.324149,0.324149,1273724.4540487,0
+F.US,D,19781124,000000,0.324149,0.324149,0.324149,0.324149,627706.52160203,0
+F.US,D,19781127,000000,0.324149,0.330012,0.324149,0.330012,1371470.1497801,0
+F.US,D,19781128,000000,0.324149,0.324149,0.324149,0.324149,1285946.7665134,0
+F.US,D,19781129,000000,0.324149,0.324149,0.318211,0.324149,1498230.4049484,0
+F.US,D,19781130,000000,0.324149,0.324149,0.318211,0.324149,1273724.4540487,0
+F.US,D,19781201,000000,0.324149,0.330012,0.324149,0.324149,2744466.2504639,0
+F.US,D,19781204,000000,0.324149,0.330012,0.324149,0.330012,2125935.7953786,0
+F.US,D,19781205,000000,0.330012,0.330012,0.324149,0.330012,1789937.0165511,0
+F.US,D,19781206,000000,0.330012,0.335881,0.330012,0.330012,1608197.2819724,0
+F.US,D,19781207,000000,0.330012,0.330012,0.324149,0.330012,2044986.8713072,0
+F.US,D,19781208,000000,0.330012,0.330012,0.324149,0.324149,2396256.470891,0
+F.US,D,19781211,000000,0.324149,0.335881,0.324149,0.330012,1570013.4430502,0
+F.US,D,19781212,000000,0.335881,0.335881,0.335881,0.335881,1171399.7744343,0
+F.US,D,19781213,000000,0.335881,0.335881,0.324149,0.324149,1426454.153878,0
+F.US,D,19781214,000000,0.324149,0.324149,0.324149,0.324149,1438671.941655,0
+F.US,D,19781215,000000,0.324149,0.330012,0.324149,0.324149,957592.44743932,0
+F.US,D,19781218,000000,0.324149,0.324149,0.318211,0.318211,3531002.8819944,0
+F.US,D,19781219,000000,0.318211,0.318211,0.318211,0.318211,2536768.3829433,0
+F.US,D,19781220,000000,0.318211,0.318211,0.312322,0.318211,2634506.1604713,0
+F.US,D,19781221,000000,0.318211,0.318211,0.318211,0.318211,2553562.8922595,0
+F.US,D,19781222,000000,0.318211,0.324149,0.318211,0.324149,1896846.3359082,0
+F.US,D,19781226,000000,0.324149,0.330012,0.324149,0.330012,1547108.3430877,0
+F.US,D,19781227,000000,0.330012,0.330012,0.330012,0.330012,1209580.2198409,0
+F.US,D,19781228,000000,0.330012,0.335881,0.324149,0.330012,1797575.8204449,0
+F.US,D,19781229,000000,0.330012,0.335881,0.330012,0.335881,1730372.8973982,0
+F.US,D,19790102,000000,0.335881,0.335881,0.330012,0.335881,1162238.4131525,0
+F.US,D,19790103,000000,0.335881,0.341662,0.335881,0.341662,995769.4993301,0
+F.US,D,19790104,000000,0.341662,0.347798,0.341662,0.347798,1072129.2589712,0
+F.US,D,19790105,000000,0.347798,0.347798,0.341662,0.347798,1099625.7857078,0
+F.US,D,19790108,000000,0.347798,0.347798,0.347798,0.347798,1183613.0375236,0
+F.US,D,19790109,000000,0.347798,0.359609,0.347798,0.353714,1124060.2300899,0
+F.US,D,19790110,000000,0.353714,0.359609,0.353714,0.353714,1276785.4052314,0
+F.US,D,19790111,000000,0.353714,0.353714,0.353714,0.353714,2019027.6071935,0
+F.US,D,19790112,000000,0.353714,0.353714,0.347798,0.353714,2057205.7902561,0
+F.US,D,19790115,000000,0.347798,0.347798,0.347798,0.347798,1950299.8644148,0
+F.US,D,19790116,000000,0.347798,0.347798,0.341662,0.341662,1388271.4461278,0
+F.US,D,19790117,000000,0.341662,0.341662,0.335881,0.341662,992709.67931929,0
+F.US,D,19790118,000000,0.341662,0.341662,0.335881,0.341662,1114890.9506046,0
+F.US,D,19790119,000000,0.341662,0.341662,0.335881,0.341662,1038532.3221354,0
+F.US,D,19790122,000000,0.335881,0.335881,0.335881,0.335881,1443253.1878819,0
+F.US,D,19790123,000000,0.335881,0.335881,0.335881,0.335881,2660466.5557571,0
+F.US,D,19790124,000000,0.341662,0.341662,0.330012,0.330012,1820482.0515794,0
+F.US,D,19790125,000000,0.330012,0.330012,0.330012,0.330012,1861717.7923091,0
+F.US,D,19790126,000000,0.330012,0.335881,0.330012,0.335881,3886855.9901489,0
+F.US,D,19790129,000000,0.335881,0.335881,0.330012,0.335881,2040409.018596,0
+F.US,D,19790130,000000,0.335881,0.335881,0.330012,0.335881,920936.82176464,0
+F.US,D,19790131,000000,0.335881,0.335881,0.330012,0.330012,1510454.9797569,0
+F.US,D,19790201,000000,0.330012,0.335881,0.330012,0.335881,1279838.4382108,0
+F.US,D,19790202,000000,0.335881,0.335881,0.330012,0.335881,2197714.3087927,0
+F.US,D,19790205,000000,0.330012,0.330012,0.330012,0.330012,1505870.3400142,0
+F.US,D,19790206,000000,0.330012,0.330012,0.330012,0.330012,1153078.1830425,0
+F.US,D,19790207,000000,0.330012,0.330012,0.324149,0.330012,1192784.5793527,0
+F.US,D,19790208,000000,0.330012,0.330012,0.330012,0.330012,821660.65044194,0
+F.US,D,19790209,000000,0.330012,0.330012,0.330012,0.330012,1760922.4571141,0
+F.US,D,19790212,000000,0.330012,0.330012,0.324149,0.330012,3436318.1374459,0
+F.US,D,19790213,000000,0.330012,0.330012,0.330012,0.330012,1556265.1796819,0
+F.US,D,19790214,000000,0.330012,0.335881,0.330012,0.335881,1666226.4008464,0
+F.US,D,19790215,000000,0.335881,0.341662,0.330012,0.335881,742243.33313388,0
+F.US,D,19790216,000000,0.335881,0.335881,0.330012,0.335881,962166.90663477,0
+F.US,D,19790220,000000,0.335881,0.335881,0.335881,0.335881,777370.74556101,0
+F.US,D,19790221,000000,0.335881,0.341662,0.335881,0.335881,940787.75757594,0
+F.US,D,19790222,000000,0.335881,0.335881,0.330012,0.330012,1565431.0656515,0
+F.US,D,19790223,000000,0.330012,0.330012,0.324149,0.330012,1760922.4571141,0
+F.US,D,19790226,000000,0.330012,0.330012,0.324149,0.324149,894970.77061938,0
+F.US,D,19790227,000000,0.324149,0.330012,0.324149,0.324149,1217216.7613909,0
+F.US,D,19790228,000000,0.324149,0.335881,0.324149,0.335881,963699.64456994,0
+F.US,D,19790301,000000,0.335881,0.341662,0.335881,0.341662,4462627.0159448,0
+F.US,D,19790302,000000,0.341662,0.341662,0.335881,0.335881,1356198.1978519,0
+F.US,D,19790305,000000,0.335881,0.341662,0.335881,0.335881,1026310.0096708,0
+F.US,D,19790306,000000,0.335881,0.341662,0.335881,0.341662,1319544.8345211,0
+F.US,D,19790307,000000,0.341662,0.347798,0.341662,0.341662,2512330.5450456,0
+F.US,D,19790308,000000,0.341662,0.347798,0.341662,0.341662,830826.53641145,0
+F.US,D,19790309,000000,0.347798,0.347798,0.347798,0.347798,1001876.6964607,0
+F.US,D,19790312,000000,0.347798,0.353714,0.347798,0.353714,1828117.4619576,0
+F.US,D,19790313,000000,0.353714,0.353714,0.347798,0.353714,2333640.4499305,0
+F.US,D,19790314,000000,0.353714,0.353714,0.347798,0.353714,1267618.3880901,0
+F.US,D,19790315,000000,0.353714,0.353714,0.353714,0.353714,1403543.398056,0
+F.US,D,19790316,000000,0.353714,0.353714,0.347798,0.353714,1971682.4069893,0
+F.US,D,19790319,000000,0.353714,0.353714,0.353714,0.353714,2217569.7692917,0
+F.US,D,19790320,000000,0.353714,0.353714,0.353714,0.353714,1649431.8915303,0
+F.US,D,19790321,000000,0.353714,0.359609,0.353714,0.359609,1574592.4269333,0
+F.US,D,19790322,000000,0.359609,0.359609,0.353714,0.353714,1713578.3880819,0
+F.US,D,19790323,000000,0.353714,0.353714,0.353714,0.353714,1412704.7593378,0
+F.US,D,19790326,000000,0.353714,0.353714,0.353714,0.353714,1281363.2579426,0
+F.US,D,19790327,000000,0.353714,0.359609,0.353714,0.353714,2205353.1126867,0
+F.US,D,19790328,000000,0.353714,0.359609,0.353714,0.359609,1615825.9053191,0
+F.US,D,19790329,000000,0.353714,0.353714,0.353714,0.353714,2064840.0694623,0
+F.US,D,19790330,000000,0.353714,0.353714,0.353714,0.353714,1218743.8434665,0
+F.US,D,19790402,000000,0.353714,0.353714,0.353714,0.353714,1093514.0638895,0
+F.US,D,19790403,000000,0.353714,0.353714,0.353714,0.353714,1386746.6263959,0
+F.US,D,19790404,000000,0.353714,0.359609,0.353714,0.359609,2660466.5557571,0
+F.US,D,19790405,000000,0.359609,0.359609,0.353714,0.359609,1119477.852691,0
+F.US,D,19790406,000000,0.359609,0.359609,0.353714,0.353714,771260.15491468,0
+F.US,D,19790409,000000,0.353714,0.353714,0.353714,0.353714,864424.60441914,0
+F.US,D,19790410,000000,0.353714,0.359609,0.353714,0.353714,1412704.7593378,0
+F.US,D,19790411,000000,0.353714,0.359609,0.353714,0.353714,1582230.0996552,0
+F.US,D,19790412,000000,0.353714,0.365375,0.353714,0.365375,2646722.8170764,0
+F.US,D,19790416,000000,0.365375,0.365375,0.359609,0.365375,1052276.0608161,0
+F.US,D,19790417,000000,0.365375,0.365375,0.359609,0.359609,1574592.4269333,0
+F.US,D,19790418,000000,0.365375,0.365375,0.365375,0.365375,1489067.9124947,0
+F.US,D,19790419,000000,0.365375,0.371252,0.365375,0.365375,1241655.7304605,0
+F.US,D,19790420,000000,0.365375,0.365375,0.365375,0.365375,870527.27686212,0
+F.US,D,19790423,000000,0.365375,0.365375,0.365375,0.365375,962166.90663477,0
+F.US,D,19790424,000000,0.365375,0.371252,0.365375,0.365375,1421871.7764793,0
+F.US,D,19790425,000000,0.365375,0.365375,0.365375,0.365375,1226384.9097042,0
+F.US,D,19790426,000000,0.371252,0.371252,0.365375,0.371252,3111010.0643197,0
+F.US,D,19790427,000000,0.371252,0.371252,0.365375,0.371252,2142735.9605543,0
+F.US,D,19790430,000000,0.371252,0.371252,0.371252,0.371252,704061.75655548,0
+F.US,D,19790501,000000,0.371252,0.371252,0.365375,0.371252,1234016.9265667,0
+F.US,D,19790502,000000,0.371252,0.371252,0.359609,0.365375,1360782.8375944,0
+F.US,D,19790503,000000,0.365375,0.365375,0.359609,0.359609,1140859.2640936,0
+F.US,D,19790504,000000,0.359609,0.359609,0.359609,0.359609,968279.75962492,0
+F.US,D,19790507,000000,0.359609,0.359609,0.353714,0.353714,1426454.153878,0
+F.US,D,19790508,000000,0.347798,0.347798,0.347798,0.347798,1594444.4939166,0
+F.US,D,19790509,000000,0.347798,0.359609,0.347798,0.359609,1171399.7744343,0
+F.US,D,19790510,000000,0.359609,0.359609,0.353714,0.353714,815550.05979561,0
+F.US,D,19790511,000000,0.353714,0.365375,0.353714,0.359609,580348.87850696,0
+F.US,D,19790514,000000,0.359609,0.359609,0.353714,0.353714,1073654.078703,0
+F.US,D,19790515,000000,0.353714,0.353714,0.353714,0.353714,1088935.0800065,0
+F.US,D,19790516,000000,0.353714,0.353714,0.353714,0.353714,785006.15593918,0
+F.US,D,19790517,000000,0.353714,0.359609,0.353714,0.359609,1348562.7874737,0
+F.US,D,19790518,000000,0.359609,0.359609,0.359609,0.359609,881217.98256344,0
+F.US,D,19790521,000000,0.359609,0.365375,0.359609,0.365375,1650956.711262,0
+F.US,D,19790522,000000,0.365375,0.365375,0.359609,0.359609,1450889.729432,0
+F.US,D,19790523,000000,0.359609,0.365375,0.353714,0.353714,1705942.9777039,0
+F.US,D,19790524,000000,0.353714,0.353714,0.347798,0.347798,2506222.2167431,0
+F.US,D,19790525,000000,0.347798,0.353714,0.347798,0.353714,618540.63563254,0
+F.US,D,19790529,000000,0.353714,0.353714,0.347798,0.347798,827767.84757256,0
+F.US,D,19790530,000000,0.347798,0.353714,0.347798,0.347798,1305798.8334965,0
+F.US,D,19790531,000000,0.347798,0.353714,0.347798,0.353714,904135.52541698,0
+F.US,D,19790601,000000,0.353714,0.353714,0.353714,0.353714,2681853.6230193,0
+F.US,D,19790604,000000,0.353714,0.353714,0.353714,0.353714,1088935.0800065,0
+F.US,D,19790605,000000,0.353714,0.359609,0.353714,0.353714,1463106.386037,0
+F.US,D,19790606,000000,0.353714,0.359609,0.353714,0.353714,1997645.0646189,0
+F.US,D,19790607,000000,0.353714,0.359609,0.353714,0.359609,1180564.529232,0
+F.US,D,19790608,000000,0.359609,0.365375,0.359609,0.359609,1340927.3770957,0
+F.US,D,19790611,000000,0.359609,0.359609,0.359609,0.359609,1136273.4931791,0
+F.US,D,19790612,000000,0.359609,0.365375,0.359609,0.359609,1744117.7672507,0
+F.US,D,19790613,000000,0.359609,0.365375,0.359609,0.359609,1791461.836283,0
+F.US,D,19790614,000000,0.359609,0.365375,0.359609,0.365375,1976261.3908724,0
+F.US,D,19790615,000000,0.365375,0.365375,0.359609,0.365375,1544048.5230769,0
+F.US,D,19790618,000000,0.359609,0.359609,0.359609,0.359609,1179039.7095001,0
+F.US,D,19790619,000000,0.359609,0.365375,0.359609,0.359609,1142385.2149973,0
+F.US,D,19790620,000000,0.359609,0.365375,0.359609,0.365375,1180564.529232,0
+F.US,D,19790621,000000,0.365375,0.365375,0.359609,0.365375,1148490.1497841,0
+F.US,D,19790622,000000,0.365375,0.365375,0.365375,0.365375,1174457.3321013,0
+F.US,D,19790625,000000,0.365375,0.365375,0.359609,0.365375,1273724.4540487,0
+F.US,D,19790626,000000,0.365375,0.365375,0.359609,0.365375,1114890.9506046,0
+F.US,D,19790627,000000,0.365375,0.365375,0.359609,0.365375,1224853.3029409,0
+F.US,D,19790628,000000,0.359609,0.359609,0.359609,0.359609,2512330.5450456,0
+F.US,D,19790629,000000,0.359609,0.359609,0.353714,0.353714,2596323.4527211,0
+F.US,D,19790702,000000,0.353714,0.353714,0.347798,0.353714,2765853.3177261,0
+F.US,D,19790703,000000,0.353714,0.353714,0.347798,0.347798,920936.82176464,0
+F.US,D,19790705,000000,0.347798,0.347798,0.347798,0.347798,1128641.4763167,0
+F.US,D,19790706,000000,0.347798,0.347798,0.347798,0.347798,1704411.3709405,0
+F.US,D,19790709,000000,0.347798,0.347798,0.347798,0.347798,1484487.7974397,0
+F.US,D,19790710,000000,0.347798,0.347798,0.347798,0.347798,1140859.2640936,0
+F.US,D,19790711,000000,0.347798,0.347798,0.347798,0.347798,1027840.4852621,0
+F.US,D,19790712,000000,0.347798,0.347798,0.341662,0.341662,930095.92070271,0
+F.US,D,19790713,000000,0.341662,0.341662,0.341662,0.341662,1276785.4052314,0
+F.US,D,19790716,000000,0.341662,0.347798,0.335881,0.341662,1059908.0776785,0
+F.US,D,19790717,000000,0.341662,0.341662,0.335881,0.341662,1382159.7243095,0
+F.US,D,19790718,000000,0.341662,0.341662,0.335881,0.341662,2732251.8562027,0
+F.US,D,19790719,000000,0.341662,0.347798,0.341662,0.347798,1099625.7857078,0
+F.US,D,19790720,000000,0.347798,0.347798,0.341662,0.347798,679628.44334539,0
+F.US,D,19790723,000000,0.347798,0.353714,0.347798,0.353714,694900.3952736,0
+F.US,D,19790724,000000,0.353714,0.353714,0.347798,0.353714,815550.05979561,0
+F.US,D,19790725,000000,0.353714,0.359609,0.353714,0.359609,1150022.8877193,0
+F.US,D,19790726,000000,0.359609,0.365375,0.353714,0.359609,1594444.4939166,0
+F.US,D,19790727,000000,0.359609,0.359609,0.353714,0.353714,1693718.4028954,0
+F.US,D,19790730,000000,0.353714,0.353714,0.353714,0.353714,864424.60441914,0
+F.US,D,19790731,000000,0.353714,0.359609,0.353714,0.359609,1493653.6834091,0
+F.US,D,19790801,000000,0.359609,0.359609,0.353714,0.353714,1305798.8334965,0
+F.US,D,19790802,000000,0.353714,0.359609,0.353714,0.353714,1124060.2300899,0
+F.US,D,19790803,000000,0.353714,0.353714,0.353714,0.353714,632282.11196939,0
+F.US,D,19790806,000000,0.353714,0.359609,0.353714,0.359609,1153078.1830425,0
+F.US,D,19790807,000000,0.359609,0.359609,0.359609,0.359609,891914.3441243,0
+F.US,D,19790808,000000,0.359609,0.365375,0.359609,0.365375,1214163.7284115,0
+F.US,D,19790809,000000,0.365375,0.365375,0.359609,0.365375,882750.72049862,0
+F.US,D,19790810,000000,0.365375,0.371252,0.359609,0.365375,1589868.9035492,0
+F.US,D,19790813,000000,0.365375,0.371252,0.365375,0.365375,1789937.0165511,0
+F.US,D,19790814,000000,0.365375,0.365375,0.353714,0.359609,2009859.4588801,0
+F.US,D,19790815,000000,0.359609,0.359609,0.353714,0.359609,1687611.2057648,0
+F.US,D,19790816,000000,0.359609,0.365375,0.353714,0.353714,1840332.9873907,0
+F.US,D,19790817,000000,0.353714,0.353714,0.353714,0.353714,2880395.7851174,0
+F.US,D,19790820,000000,0.353714,0.353714,0.353714,0.353714,925512.412132,0
+F.US,D,19790821,000000,0.353714,0.365375,0.353714,0.353714,1489067.9124947,0
+F.US,D,19790822,000000,0.353714,0.353714,0.353714,0.353714,1017148.6483889,0
+F.US,D,19790823,000000,0.353714,0.365375,0.353714,0.353714,873588.22804483,0
+F.US,D,19790824,000000,0.353714,0.359609,0.353714,0.359609,873588.22804483,0
+F.US,D,19790827,000000,0.359609,0.359609,0.359609,0.359609,2147316.0756092,0
+F.US,D,19790828,000000,0.359609,0.365375,0.359609,0.365375,1870876.8912472,0
+F.US,D,19790829,000000,0.365375,0.365375,0.365375,0.365375,873588.22804483,0
+F.US,D,19790830,000000,0.365375,0.365375,0.359609,0.365375,1443253.1878819,0
+F.US,D,19790831,000000,0.365375,0.365375,0.365375,0.365375,974386.95675553,0
+F.US,D,19790904,000000,0.365375,0.371252,0.365375,0.365375,2057205.7902561,0
+F.US,D,19790905,000000,0.365375,0.365375,0.365375,0.365375,2672686.6058779,0
+F.US,D,19790906,000000,0.365375,0.371252,0.365375,0.365375,1481432.5021165,0
+F.US,D,19790907,000000,0.365375,0.371252,0.365375,0.371252,1470739.5340714,0
+F.US,D,19790910,000000,0.371252,0.371252,0.365375,0.365375,930095.92070271,0
+F.US,D,19790911,000000,0.365375,0.371252,0.365375,0.365375,1763975.4900935,0
+F.US,D,19790912,000000,0.371252,0.371252,0.371252,0.371252,2061788.1676549,0
+F.US,D,19790913,000000,0.371252,0.371252,0.371252,0.371252,1250813.6982267,0
+F.US,D,19790914,000000,0.371252,0.377212,0.371252,0.377212,3262211.5509015,0
+F.US,D,19790917,000000,0.377212,0.377212,0.371252,0.371252,2304619.1034622,0
+F.US,D,19790918,000000,0.371252,0.377212,0.371252,0.371252,2622291.7662101,0
+F.US,D,19790919,000000,0.371252,0.371252,0.365375,0.365375,2626877.5371247,0
+F.US,D,19790920,000000,0.365375,0.365375,0.359609,0.365375,2481784.3788454,0
+F.US,D,19790921,000000,0.365375,0.377212,0.365375,0.371252,3172096.7408606,0
+F.US,D,19790924,000000,0.371252,0.377212,0.371252,0.377212,2286295.2497264,0
+F.US,D,19790925,000000,0.377212,0.377212,0.371252,0.377212,1956409.3238892,0
+F.US,D,19790926,000000,0.377212,0.377212,0.371252,0.377212,1638743.4481728,0
+F.US,D,19790927,000000,0.377212,0.377212,0.365375,0.365375,1301218.7184415,0
+F.US,D,19790928,000000,0.371252,0.377212,0.371252,0.371252,1990009.6542407,0
+F.US,D,19791001,000000,0.365375,0.365375,0.359609,0.359609,2307675.5299573,0
+F.US,D,19791002,000000,0.359609,0.365375,0.359609,0.359609,2524550.5951663,0
+F.US,D,19791003,000000,0.359609,0.359609,0.359609,0.359609,1408132.5624862,0
+F.US,D,19791004,000000,0.359609,0.359609,0.359609,0.359609,1157652.6422379,0
+F.US,D,19791005,000000,0.359609,0.371252,0.359609,0.359609,2185502.1768754,0
+F.US,D,19791008,000000,0.359609,0.359609,0.353714,0.353714,2405417.8321729,0
+F.US,D,19791009,000000,0.353714,0.353714,0.347798,0.353714,2119828.5982479,0
+F.US,D,19791010,000000,0.353714,0.353714,0.341662,0.347798,2828471.6010304,0
+F.US,D,19791011,000000,0.347798,0.353714,0.341662,0.347798,1837278.8232395,0
+F.US,D,19791012,000000,0.347798,0.353714,0.341662,0.341662,1846444.709209,0
+F.US,D,19791015,000000,0.341662,0.341662,0.335881,0.341662,2345857.1065356,0
+F.US,D,19791016,000000,0.341662,0.341662,0.330012,0.335881,3983067.8167731,0
+F.US,D,19791017,000000,0.335881,0.341662,0.330012,0.330012,2336691.2205662,0
+F.US,D,19791018,000000,0.330012,0.330012,0.330012,0.330012,2316840.2847549,0
+F.US,D,19791019,000000,0.330012,0.330012,0.324149,0.324149,2642142.7020214,0
+F.US,D,19791022,000000,0.324149,0.324149,0.312322,0.318211,1641795.3499802,0
+F.US,D,19791023,000000,0.318211,0.318211,0.312322,0.318211,1534887.161795,0
+F.US,D,19791024,000000,0.318211,0.324149,0.318211,0.318211,1960987.1766004,0
+F.US,D,19791025,000000,0.318211,0.324149,0.318211,0.318211,1751754.3088008,0
+F.US,D,19791026,000000,0.324149,0.324149,0.318211,0.324149,1541001.1459571,0
+F.US,D,19791029,000000,0.324149,0.324149,0.318211,0.318211,1854084.6442749,0
+F.US,D,19791030,000000,0.324149,0.330012,0.324149,0.330012,1763975.4900935,0
+F.US,D,19791031,000000,0.330012,0.330012,0.324149,0.324149,1250813.6982267,0
+F.US,D,19791101,000000,0.324149,0.324149,0.318211,0.324149,1562378.0326721,0
+F.US,D,19791102,000000,0.324149,0.324149,0.318211,0.318211,1006460.2050314,0
+F.US,D,19791105,000000,0.318211,0.318211,0.318211,0.318211,859843.35819224,0
+F.US,D,19791106,000000,0.318211,0.318211,0.318211,0.318211,849153.78366283,0
+F.US,D,19791107,000000,0.318211,0.318211,0.312322,0.318211,1214163.7284115,0
+F.US,D,19791108,000000,0.318211,0.318211,0.312322,0.318211,1043110.1748465,0
+F.US,D,19791109,000000,0.318211,0.318211,0.318211,0.318211,1218743.8434665,0
+F.US,D,19791112,000000,0.318211,0.318211,0.318211,0.318211,687260.46020782,0
+F.US,D,19791113,000000,0.318211,0.324149,0.318211,0.318211,1513503.4880486,0
+F.US,D,19791114,000000,0.318211,0.324149,0.318211,0.324149,1192784.5793527,0
+F.US,D,19791115,000000,0.318211,0.318211,0.312322,0.312322,1620415.0697494,0
+F.US,D,19791116,000000,0.312322,0.312322,0.300555,0.300555,3228604.4335185,0
+F.US,D,19791119,000000,0.294597,0.294597,0.282821,0.288797,3686782.2212874,0
+F.US,D,19791120,000000,0.282821,0.282821,0.259254,0.265229,7323176.3899386,0
+F.US,D,19791121,000000,0.265229,0.277039,0.259254,0.271022,16523331.212395,0
+F.US,D,19791123,000000,0.271022,0.271022,0.265229,0.271022,3737181.5856427,0
+F.US,D,19791126,000000,0.271022,0.271022,0.265229,0.265229,4603129.8786218,0
+F.US,D,19791127,000000,0.265229,0.271022,0.265229,0.265229,5044509.7635587,0
+F.US,D,19791128,000000,0.265229,0.271022,0.265229,0.271022,1918228.8784827,0
+F.US,D,19791129,000000,0.271022,0.271022,0.265229,0.271022,2173273.0773793,0
+F.US,D,19791130,000000,0.271022,0.271022,0.265229,0.265229,2168697.487012,0
+F.US,D,19791203,000000,0.265229,0.271022,0.265229,0.271022,4085397.0210752,0
+F.US,D,19791204,000000,0.271022,0.277039,0.271022,0.271022,2811664.6488232,0
+F.US,D,19791205,000000,0.271022,0.277039,0.271022,0.277039,2405417.8321729,0
+F.US,D,19791206,000000,0.277039,0.277039,0.277039,0.277039,2503164.659076,0
+F.US,D,19791207,000000,0.277039,0.282821,0.277039,0.282821,2800977.3366375,0
+F.US,D,19791210,000000,0.282821,0.294597,0.282821,0.294597,2196186.0955452,0
+F.US,D,19791211,000000,0.294597,0.300555,0.294597,0.300555,2652832.2765508,0
+F.US,D,19791212,000000,0.300555,0.300555,0.294597,0.294597,3100314.8339307,0
+F.US,D,19791213,000000,0.294597,0.294597,0.282821,0.282821,1744117.7672507,0
+F.US,D,19791214,000000,0.282821,0.294597,0.282821,0.294597,2817778.6329851,0
+F.US,D,19791217,000000,0.288797,0.288797,0.288797,0.288797,2295458.8733522,0
+F.US,D,19791218,000000,0.288797,0.288797,0.288797,0.288797,2532184.8743727,0
+F.US,D,19791219,000000,0.288797,0.288797,0.288797,0.288797,2527599.1034581,0
+F.US,D,19791220,000000,0.288797,0.288797,0.282821,0.282821,2173273.0773793,0
+F.US,D,19791221,000000,0.282821,0.282821,0.282821,0.282821,2266445.4450871,0
+F.US,D,19791224,000000,0.282821,0.288797,0.282821,0.288797,1751754.3088008,0
+F.US,D,19791226,000000,0.288797,0.288797,0.282821,0.288797,2035826.6411973,0
+F.US,D,19791227,000000,0.288797,0.288797,0.277039,0.282821,3457697.2865047,0
+F.US,D,19791228,000000,0.282821,0.282821,0.277039,0.282821,3176677.9870876,0
+F.US,D,19791231,000000,0.282821,0.282821,0.271022,0.277039,2500111.6260967,0
+F.US,D,19800102,000000,0.277039,0.288797,0.277039,0.277039,1290530.2750841,0
+F.US,D,19800103,000000,0.277039,0.277039,0.271022,0.277039,1780776.7864412,0
+F.US,D,19800104,000000,0.277039,0.277039,0.277039,0.277039,1909066.386029,0
+F.US,D,19800107,000000,0.277039,0.277039,0.271022,0.271022,1405069.3489598,0
+F.US,D,19800108,000000,0.271022,0.277039,0.271022,0.277039,2562727.6470573,0
+F.US,D,19800109,000000,0.277039,0.282821,0.277039,0.282821,2057205.7902561,0
+F.US,D,19800110,000000,0.282821,0.294597,0.277039,0.288797,3075886.0454083,0
+F.US,D,19800111,000000,0.288797,0.288797,0.288797,0.288797,1756340.0797154,0
+F.US,D,19800114,000000,0.288797,0.294597,0.288797,0.294597,1577653.378116,0
+F.US,D,19800115,000000,0.294597,0.294597,0.288797,0.288797,1591399.3791405,0
+F.US,D,19800116,000000,0.288797,0.294597,0.288797,0.288797,1811317.2967818,0
+F.US,D,19800117,000000,0.288797,0.294597,0.288797,0.294597,2579522.1563734,0
+F.US,D,19800118,000000,0.294597,0.294597,0.288797,0.288797,2944541.1504974,0
+F.US,D,19800121,000000,0.288797,0.294597,0.288797,0.294597,2090807.2517795,0
+F.US,D,19800122,000000,0.294597,0.300555,0.294597,0.300555,2949125.7902399,0
+F.US,D,19800123,000000,0.300555,0.312322,0.300555,0.312322,1568484.0986309,0
+F.US,D,19800124,000000,0.312322,0.312322,0.306469,0.306469,6490815.98442,0
+F.US,D,19800125,000000,0.300555,0.300555,0.294597,0.300555,2775015.81018,0
+F.US,D,19800128,000000,0.300555,0.300555,0.300555,0.300555,1852550.7751677,0
+F.US,D,19800129,000000,0.300555,0.300555,0.300555,0.300555,1551687.3269708,0
+F.US,D,19800130,000000,0.300555,0.300555,0.300555,0.300555,1409650.5951866,0
+F.US,D,19800131,000000,0.306469,0.306469,0.306469,0.306469,1603614.9045736,0
+F.US,D,19800201,000000,0.306469,0.306469,0.300555,0.306469,1756340.0797154,0
+F.US,D,19800204,000000,0.306469,0.306469,0.306469,0.306469,1589868.9035492,0
+F.US,D,19800205,000000,0.306469,0.306469,0.300555,0.300555,1400489.2339048,0
+F.US,D,19800206,000000,0.300555,0.306469,0.294597,0.294597,2927740.9853215,0
+F.US,D,19800207,000000,0.294597,0.294597,0.288797,0.288797,2503164.659076,0
+F.US,D,19800208,000000,0.288797,0.288797,0.282821,0.288797,1301218.7184415,0
+F.US,D,19800211,000000,0.288797,0.288797,0.288797,0.288797,1692194.7143355,0
+F.US,D,19800212,000000,0.288797,0.294597,0.288797,0.294597,1534887.161795,0
+F.US,D,19800213,000000,0.294597,0.294597,0.294597,0.294597,2393201.1755677,0
+F.US,D,19800214,000000,0.294597,0.294597,0.288797,0.294597,2167170.4049363,0
+F.US,D,19800215,000000,0.288797,0.288797,0.282821,0.288797,2121352.2868079,0
+F.US,D,19800219,000000,0.288797,0.288797,0.282821,0.282821,1235547.402158,0
+F.US,D,19800220,000000,0.282821,0.288797,0.282821,0.282821,1082822.2270163,0
+F.US,D,19800221,000000,0.282821,0.282821,0.277039,0.277039,1638743.4481728,0
+F.US,D,19800222,000000,0.277039,0.277039,0.271022,0.277039,1844918.7583053,0
+F.US,D,19800225,000000,0.277039,0.282821,0.271022,0.282821,1307325.9155722,0
+F.US,D,19800226,000000,0.282821,0.282821,0.282821,0.282821,1464630.074597,0
+F.US,D,19800227,000000,0.282821,0.282821,0.277039,0.277039,1759391.9815228,0
+F.US,D,19800228,000000,0.277039,0.277039,0.271022,0.277039,997293.18789,0
+F.US,D,19800229,000000,0.277039,0.277039,0.271022,0.277039,1318017.7524454,0
+F.US,D,19800303,000000,0.277039,0.277039,0.271022,0.271022,5371342.6564167,0
+F.US,D,19800304,000000,0.271022,0.277039,0.271022,0.277039,2446652.4417306,0
+F.US,D,19800305,000000,0.277039,0.277039,0.271022,0.271022,2724618.7081684,0
+F.US,D,19800306,000000,0.271022,0.271022,0.271022,0.271022,2002225.1796739,0
+F.US,D,19800307,000000,0.271022,0.277039,0.271022,0.271022,2527599.1034581,0
+F.US,D,19800310,000000,0.271022,0.277039,0.271022,0.277039,1699833.5182293,0
+F.US,D,19800311,000000,0.277039,0.277039,0.271022,0.277039,2639093.0625578,0
+F.US,D,19800312,000000,0.277039,0.277039,0.271022,0.271022,2052626.806373,0
+F.US,D,19800313,000000,0.271022,0.277039,0.271022,0.271022,2290877.6271254,0
+F.US,D,19800314,000000,0.271022,0.271022,0.265229,0.265229,2565785.2047241,0
+F.US,D,19800317,000000,0.265229,0.265229,0.259254,0.265229,2066369.4138817,0
+F.US,D,19800318,000000,0.265229,0.265229,0.259254,0.259254,3746347.4716122,0
+F.US,D,19800319,000000,0.259254,0.265229,0.259254,0.265229,1595972.7071641,0
+F.US,D,19800320,000000,0.265229,0.271022,0.265229,0.265229,1432559.0886649,0
+F.US,D,19800321,000000,0.265229,0.265229,0.253401,0.253401,4946765.1989993,0
+F.US,D,19800324,000000,0.253401,0.253401,0.235748,0.247511,3249989.2384369,0
+F.US,D,19800325,000000,0.247511,0.253401,0.241598,0.247511,2477203.1326186,0
+F.US,D,19800326,000000,0.247511,0.253401,0.247511,0.247511,2035826.6411973,0
+F.US,D,19800327,000000,0.247511,0.253401,0.247511,0.253401,2162586.8963657,0
+F.US,D,19800328,000000,0.253401,0.259254,0.247511,0.259254,2364186.6161308,0
+F.US,D,19800331,000000,0.259254,0.265229,0.259254,0.259254,1840332.9873907,0
+F.US,D,19800401,000000,0.259254,0.265229,0.259254,0.259254,2408475.3898398,0
+F.US,D,19800402,000000,0.259254,0.259254,0.259254,0.259254,985073.13776922,0
+F.US,D,19800403,000000,0.259254,0.259254,0.253401,0.253401,1379108.953674,0
+F.US,D,19800407,000000,0.253401,0.253401,0.235748,0.235748,1366891.165897,0
+F.US,D,19800408,000000,0.235748,0.235748,0.229769,0.229769,2796397.2215825,0
+F.US,D,19800409,000000,0.229769,0.235748,0.22398,0.229769,2011386.5409557,0
+F.US,D,19800410,000000,0.229769,0.247511,0.229769,0.241598,3673041.8761224,0
+F.US,D,19800411,000000,0.241598,0.241598,0.235748,0.235748,2298507.381644,0
+F.US,D,19800414,000000,0.235748,0.235748,0.229769,0.229769,1912116.0254927,0
+F.US,D,19800415,000000,0.229769,0.235748,0.229769,0.235748,2023609.9845923,0
+F.US,D,19800416,000000,0.235748,0.241598,0.235748,0.235748,1921279.6491183,0
+F.US,D,19800417,000000,0.229769,0.229769,0.22398,0.22398,2333640.4499305,0
+F.US,D,19800418,000000,0.22398,0.22398,0.206211,0.206211,8573985.5634776,0
+F.US,D,19800421,000000,0.206211,0.212169,0.194463,0.200411,7636257.6259124,0
+F.US,D,19800422,000000,0.200411,0.217995,0.200411,0.212169,5252220.0739703,0
+F.US,D,19800423,000000,0.212169,0.212169,0.206211,0.206211,3424094.6938093,0
+F.US,D,19800424,000000,0.206211,0.217995,0.206211,0.217995,2739887.2665808,0
+F.US,D,19800425,000000,0.217995,0.22398,0.212169,0.22398,3111010.0643197,0
+F.US,D,19800428,000000,0.229769,0.229769,0.22398,0.22398,2164116.2407851,0
+F.US,D,19800429,000000,0.22398,0.229769,0.22398,0.22398,2608544.6340137,0
+F.US,D,19800430,000000,0.22398,0.229769,0.22398,0.229769,2338220.5649856,0
+F.US,D,19800501,000000,0.229769,0.229769,0.22398,0.22398,2978136.9561613,0
+F.US,D,19800502,000000,0.22398,0.22398,0.217995,0.217995,2197714.3087927,0
+F.US,D,19800505,000000,0.217995,0.217995,0.206211,0.206211,4202997.0461336,0
+F.US,D,19800506,000000,0.206211,0.206211,0.200411,0.200411,5608067.5262652,0
+F.US,D,19800507,000000,0.206211,0.212169,0.206211,0.212169,2516910.6601006,0
+F.US,D,19800508,000000,0.212169,0.217995,0.212169,0.217995,2495526.9863541,0
+F.US,D,19800509,000000,0.217995,0.217995,0.212169,0.217995,1663179.0237266,0
+F.US,D,19800512,000000,0.217995,0.22398,0.212169,0.22398,2341279.2538246,0
+F.US,D,19800513,000000,0.22398,0.229769,0.22398,0.22398,2040409.018596,0
+F.US,D,19800514,000000,0.22398,0.229769,0.22398,0.229769,2800977.3366375,0
+F.US,D,19800515,000000,0.22398,0.22398,0.217995,0.22398,1663179.0237266,0
+F.US,D,19800516,000000,0.22398,0.22398,0.217995,0.217995,1999171.0155227,0
+F.US,D,19800519,000000,0.217995,0.217995,0.217995,0.217995,1870876.8912472,0
+F.US,D,19800520,000000,0.217995,0.229769,0.217995,0.22398,1579175.935504,0
+F.US,D,19800521,000000,0.22398,0.229769,0.22398,0.22398,1663179.0237266,0
+F.US,D,19800522,000000,0.229769,0.241598,0.229769,0.235748,1930447.7974315,0
+F.US,D,19800523,000000,0.235748,0.241598,0.229769,0.235748,2932317.7068608,0
+F.US,D,19800527,000000,0.235748,0.241598,0.235748,0.235748,2168697.487012,0
+F.US,D,19800528,000000,0.235748,0.235748,0.229769,0.235748,1878522.4821726,0
+F.US,D,19800529,000000,0.235748,0.235748,0.229769,0.229769,2173273.0773793,0
+F.US,D,19800530,000000,0.229769,0.229769,0.22398,0.229769,2026665.2799154,0
+F.US,D,19800602,000000,0.229769,0.235748,0.229769,0.235748,2875815.6700625,0
+F.US,D,19800603,000000,0.235748,0.235748,0.229769,0.235748,2639093.0625578,0
+F.US,D,19800604,000000,0.229769,0.229769,0.229769,0.229769,3521841.5207126,0
+F.US,D,19800605,000000,0.229769,0.229769,0.229769,0.229769,2457345.4097758,0
+F.US,D,19800606,000000,0.229769,0.229769,0.229769,0.229769,3836449.8387621,0
+F.US,D,19800609,000000,0.229769,0.229769,0.22398,0.22398,4590920.0090483,0
+F.US,D,19800610,000000,0.22398,0.229769,0.22398,0.22398,4044162.4115174,0
+F.US,D,19800611,000000,0.22398,0.229769,0.217995,0.22398,3870054.6938013,0
+F.US,D,19800612,000000,0.22398,0.22398,0.212169,0.217995,5838680.6742955,0
+F.US,D,19800613,000000,0.217995,0.22398,0.212169,0.22398,5078110.0939103,0
+F.US,D,19800616,000000,0.22398,0.229769,0.22398,0.229769,4140381.0251732,0
+F.US,D,19800617,000000,0.229769,0.229769,0.22398,0.22398,3245409.1233819,0
+F.US,D,19800618,000000,0.22398,0.22398,0.22398,0.22398,3068247.2415144,0
+F.US,D,19800619,000000,0.22398,0.229769,0.22398,0.22398,3269842.436592,0
+F.US,D,19800620,000000,0.22398,0.229769,0.217995,0.22398,2794870.1395069,0
+F.US,D,19800623,000000,0.22398,0.229769,0.22398,0.22398,4009036.1302623,0
+F.US,D,19800624,000000,0.22398,0.229769,0.22398,0.229769,3118645.4746979,0
+F.US,D,19800625,000000,0.229769,0.235748,0.229769,0.235748,3424094.6938093,0
+F.US,D,19800626,000000,0.235748,0.235748,0.229769,0.229769,3737181.5856427,0
+F.US,D,19800627,000000,0.229769,0.235748,0.22398,0.235748,2548985.0395484,0
+F.US,D,19800630,000000,0.235748,0.235748,0.229769,0.229769,2629923.7830725,0
+F.US,D,19800701,000000,0.229769,0.235748,0.229769,0.235748,2532184.8743727,0
+F.US,D,19800702,000000,0.235748,0.235748,0.229769,0.235748,2927740.9853215,0
+F.US,D,19800703,000000,0.235748,0.241598,0.235748,0.235748,3376752.887121,0
+F.US,D,19800707,000000,0.235748,0.235748,0.229769,0.235748,2074010.4801196,0
+F.US,D,19800708,000000,0.235748,0.235748,0.235748,0.235748,1944188.1425965,0
+F.US,D,19800709,000000,0.235748,0.247511,0.235748,0.235748,4600080.2391582,0
+F.US,D,19800710,000000,0.241598,0.253401,0.241598,0.247511,5569884.818515,0
+F.US,D,19800711,000000,0.247511,0.247511,0.247511,0.247511,3178208.4626789,0
+F.US,D,19800714,000000,0.247511,0.271022,0.247511,0.265229,4135790.7295711,0
+F.US,D,19800715,000000,0.265229,0.271022,0.265229,0.265229,4801676.5654076,0
+F.US,D,19800716,000000,0.265229,0.265229,0.259254,0.265229,2587166.6161268,0
+F.US,D,19800717,000000,0.265229,0.271022,0.265229,0.265229,2512330.5450456,0
+F.US,D,19800718,000000,0.265229,0.271022,0.265229,0.265229,2217569.7692917,0
+F.US,D,19800721,000000,0.265229,0.271022,0.265229,0.265229,1901425.3197913,0
+F.US,D,19800722,000000,0.265229,0.265229,0.265229,0.265229,5059781.715487,0
+F.US,D,19800723,000000,0.265229,0.265229,0.259254,0.259254,4693242.4263187,0
+F.US,D,19800724,000000,0.259254,0.259254,0.247511,0.247511,3405767.446558,0
+F.US,D,19800725,000000,0.247511,0.247511,0.241598,0.241598,2608544.6340137,0
+F.US,D,19800728,000000,0.241598,0.241598,0.241598,0.241598,1759391.9815228,0
+F.US,D,19800729,000000,0.241598,0.253401,0.241598,0.253401,1890738.0076057,0
+F.US,D,19800730,000000,0.253401,0.259254,0.253401,0.259254,2631450.8651482,0
+F.US,D,19800731,000000,0.259254,0.271022,0.253401,0.271022,1916701.7964071,0
+F.US,D,19800801,000000,0.271022,0.271022,0.265229,0.265229,1815901.9365245,0
+F.US,D,19800804,000000,0.265229,0.265229,0.259254,0.265229,1104202.507247,0
+F.US,D,19800805,000000,0.265229,0.265229,0.259254,0.259254,2697125.5749475,0
+F.US,D,19800806,000000,0.259254,0.259254,0.259254,0.259254,1759391.9815228,0
+F.US,D,19800807,000000,0.265229,0.265229,0.265229,0.265229,1857136.5460823,0
+F.US,D,19800808,000000,0.265229,0.271022,0.265229,0.265229,2235897.0165431,0
+F.US,D,19800811,000000,0.265229,0.271022,0.265229,0.265229,3126284.2785918,0
+F.US,D,19800812,000000,0.265229,0.265229,0.259254,0.259254,2524550.5951663,0
+F.US,D,19800813,000000,0.259254,0.265229,0.259254,0.265229,5397305.3140461,0
+F.US,D,19800814,000000,0.265229,0.265229,0.259254,0.265229,1447840.0899683,0
+F.US,D,19800815,000000,0.265229,0.271022,0.265229,0.265229,1573068.7383734,0
+F.US,D,19800818,000000,0.265229,0.265229,0.259254,0.265229,1560850.9505965,0
+F.US,D,19800819,000000,0.259254,0.259254,0.259254,0.259254,2206877.9324185,0
+F.US,D,19800820,000000,0.259254,0.271022,0.259254,0.271022,2550508.7281082,0
+F.US,D,19800821,000000,0.271022,0.271022,0.265229,0.271022,1828117.4619576,0
+F.US,D,19800822,000000,0.271022,0.271022,0.259254,0.265229,1447840.0899683,0
+F.US,D,19800825,000000,0.265229,0.265229,0.259254,0.259254,6390013.8621936,0
+F.US,D,19800826,000000,0.259254,0.265229,0.259254,0.265229,916348.78850631,0
+F.US,D,19800827,000000,0.265229,0.265229,0.259254,0.259254,1863242.612041,0
+F.US,D,19800828,000000,0.259254,0.265229,0.259254,0.265229,3729547.3064366,0
+F.US,D,19800829,000000,0.265229,0.265229,0.259254,0.259254,3037707.8623456,0
+F.US,D,19800902,000000,0.259254,0.265229,0.259254,0.265229,1895315.8603168,0
+F.US,D,19800903,000000,0.265229,0.288797,0.265229,0.288797,3827287.3463083,0
+F.US,D,19800904,000000,0.288797,0.288797,0.277039,0.282821,2603961.1254429,0
+F.US,D,19800905,000000,0.282821,0.282821,0.277039,0.277039,2011386.5409557,0
+F.US,D,19800908,000000,0.277039,0.282821,0.277039,0.277039,1913643.1075683,0
+F.US,D,19800909,000000,0.277039,0.282821,0.271022,0.282821,2190081.1607584,0
+F.US,D,19800910,000000,0.282821,0.282821,0.277039,0.282821,1377579.6092545,0
+F.US,D,19800911,000000,0.282821,0.288797,0.282821,0.282821,2044986.8713072,0
+F.US,D,19800912,000000,0.282821,0.288797,0.282821,0.282821,2128989.9595298,0
+F.US,D,19800915,000000,0.282821,0.282821,0.282821,0.282821,1692194.7143355,0
+F.US,D,19800916,000000,0.282821,0.282821,0.277039,0.277039,1689140.5501842,0
+F.US,D,19800917,000000,0.277039,0.282821,0.277039,0.282821,2655890.9653897,0
+F.US,D,19800918,000000,0.282821,0.282821,0.271022,0.271022,2461934.574206,0
+F.US,D,19800919,000000,0.271022,0.288797,0.271022,0.282821,3569190.1144324,0
+F.US,D,19800922,000000,0.282821,0.288797,0.277039,0.288797,2168697.487012,0
+F.US,D,19800923,000000,0.288797,0.288797,0.282821,0.282821,1638743.4481728,0
+F.US,D,19800924,000000,0.282821,0.282821,0.277039,0.282821,1290530.2750841,0
+F.US,D,19800925,000000,0.277039,0.277039,0.271022,0.271022,1417290.5302523,0
+F.US,D,19800926,000000,0.271022,0.271022,0.259254,0.265229,2677272.3767924,0
+F.US,D,19800929,000000,0.265229,0.265229,0.259254,0.259254,1432559.0886649,0
+F.US,D,19800930,000000,0.259254,0.265229,0.259254,0.259254,1968622.5869786,0
+F.US,D,19801001,000000,0.259254,0.265229,0.253401,0.253401,2739887.2665808,0
+F.US,D,19801002,000000,0.253401,0.259254,0.253401,0.253401,2571891.2706828,0
+F.US,D,19801003,000000,0.253401,0.265229,0.253401,0.259254,1649431.8915303,0
+F.US,D,19801006,000000,0.265229,0.271022,0.265229,0.271022,1311910.5553148,0
+F.US,D,19801007,000000,0.271022,0.271022,0.265229,0.265229,1947249.0937793,0
+F.US,D,19801008,000000,0.265229,0.271022,0.265229,0.271022,1467687.6322638,0
+F.US,D,19801009,000000,0.271022,0.271022,0.265229,0.265229,1806741.7064145,0
+F.US,D,19801010,000000,0.265229,0.265229,0.265229,0.265229,1241655.7304605,0
+F.US,D,19801013,000000,0.265229,0.265229,0.265229,0.265229,3767727.7518429,0
+F.US,D,19801014,000000,0.265229,0.265229,0.259254,0.265229,1637210.7102375,0
+F.US,D,19801015,000000,0.265229,0.265229,0.259254,0.259254,1169876.0858744,0
+F.US,D,19801016,000000,0.259254,0.259254,0.253401,0.253401,2443599.4087513,0
+F.US,D,19801017,000000,0.253401,0.253401,0.247511,0.247511,2477203.1326186,0
+F.US,D,19801020,000000,0.247511,0.253401,0.247511,0.247511,2675746.4258886,0
+F.US,D,19801021,000000,0.247511,0.253401,0.241598,0.241598,2515385.8403688,0
+F.US,D,19801022,000000,0.241598,0.241598,0.235748,0.241598,1849504.5292198,0
+F.US,D,19801023,000000,0.241598,0.241598,0.235748,0.235748,2652832.2765508,0
+F.US,D,19801024,000000,0.235748,0.247511,0.235748,0.241598,1214163.7284115,0
+F.US,D,19801027,000000,0.241598,0.241598,0.235748,0.235748,1895315.8603168,0
+F.US,D,19801028,000000,0.235748,0.241598,0.235748,0.241598,1281363.2579426,0
+F.US,D,19801029,000000,0.241598,0.241598,0.235748,0.241598,1066018.6683248,0
+F.US,D,19801030,000000,0.241598,0.241598,0.235748,0.241598,1133213.6731683,0
+F.US,D,19801031,000000,0.241598,0.247511,0.241598,0.247511,1343983.8035907,0
+F.US,D,19801103,000000,0.247511,0.247511,0.241598,0.241598,1441722.7122905,0
+F.US,D,19801105,000000,0.241598,0.253401,0.241598,0.241598,4148013.0420356,0
+F.US,D,19801106,000000,0.235748,0.235748,0.235748,0.235748,1730372.8973982,0
+F.US,D,19801107,000000,0.235748,0.235748,0.229769,0.235748,1394379.7744303,0
+F.US,D,19801110,000000,0.235748,0.235748,0.229769,0.229769,1547108.3430877,0
+F.US,D,19801111,000000,0.229769,0.229769,0.229769,0.229769,1386746.6263959,0
+F.US,D,19801112,000000,0.229769,0.229769,0.22398,0.229769,2510796.6759386,0
+F.US,D,19801113,000000,0.229769,0.229769,0.22398,0.229769,2113718.0076016,0
+F.US,D,19801114,000000,0.229769,0.235748,0.22398,0.229769,3708163.6326901,0
+F.US,D,19801117,000000,0.229769,0.229769,0.22398,0.229769,1866300.169708,0
+F.US,D,19801118,000000,0.229769,0.229769,0.22398,0.22398,1837278.8232395,0
+F.US,D,19801119,000000,0.22398,0.22398,0.217995,0.217995,7640841.1344831,0
+F.US,D,19801120,000000,0.217995,0.217995,0.217995,0.217995,2206877.9324185,0
+F.US,D,19801121,000000,0.217995,0.217995,0.212169,0.217995,2145793.5182212,0
+F.US,D,19801124,000000,0.212169,0.212169,0.212169,0.212169,3531002.8819944,0
+F.US,D,19801125,000000,0.212169,0.217995,0.212169,0.217995,1759391.9815228,0
+F.US,D,19801126,000000,0.217995,0.22398,0.212169,0.217995,1644849.5141314,0
+F.US,D,19801128,000000,0.217995,0.217995,0.212169,0.212169,2058732.8723318,0
+F.US,D,19801201,000000,0.212169,0.217995,0.206211,0.206211,3639442.6769429,0
+F.US,D,19801202,000000,0.206211,0.212169,0.206211,0.212169,2846799.9794536,0
+F.US,D,19801203,000000,0.212169,0.212169,0.206211,0.206211,2028192.361991,0
+F.US,D,19801204,000000,0.206211,0.212169,0.200411,0.206211,3581404.5086936,0
+F.US,D,19801205,000000,0.206211,0.206211,0.194463,0.194463,4813892.0908408,0
+F.US,D,19801208,000000,0.194463,0.194463,0.188522,0.194463,5053672.2560126,0
+F.US,D,19801209,000000,0.194463,0.194463,0.188522,0.194463,3673041.8761224,0
+F.US,D,19801210,000000,0.194463,0.194463,0.182695,0.188522,3288169.6838433,0
+F.US,D,19801211,000000,0.188522,0.188522,0.188522,0.188522,3508093.2573443,0
+F.US,D,19801212,000000,0.188522,0.188522,0.188522,0.188522,3411878.0372043,0
+F.US,D,19801215,000000,0.188522,0.188522,0.182695,0.182695,3673041.8761224,0
+F.US,D,19801216,000000,0.182695,0.182695,0.176772,0.182695,2932317.7068608,0
+F.US,D,19801217,000000,0.182695,0.182695,0.176772,0.176772,3216388.9080854,0
+F.US,D,19801218,000000,0.176772,0.182695,0.176772,0.176772,3618059.0031964,0
+F.US,D,19801219,000000,0.176772,0.182695,0.176772,0.182695,7207100.05344,0
+F.US,D,19801222,000000,0.182695,0.194463,0.182695,0.194463,8700751.4745055,0
+F.US,D,19801223,000000,0.194463,0.194463,0.188522,0.188522,5070476.9458759,0
+F.US,D,19801224,000000,0.188522,0.194463,0.188522,0.194463,2639093.0625578,0
+F.US,D,19801226,000000,0.194463,0.194463,0.188522,0.194463,1994588.6381238,0
+F.US,D,19801229,000000,0.194463,0.194463,0.188522,0.188522,3190429.6439716,0
+F.US,D,19801230,000000,0.188522,0.194463,0.182695,0.194463,3541694.7188677,0
+F.US,D,19801231,000000,0.194463,0.194463,0.188522,0.194463,3581404.5086936,0
+F.US,D,19810102,000000,0.194463,0.200411,0.194463,0.200411,1078240.9807894,0
+F.US,D,19810105,000000,0.200411,0.206211,0.200411,0.206211,2446652.4417306,0
+F.US,D,19810106,000000,0.206211,0.212169,0.206211,0.206211,3885328.9080733,0
+F.US,D,19810107,000000,0.200411,0.200411,0.194463,0.200411,3619582.6917564,0
+F.US,D,19810108,000000,0.200411,0.200411,0.194463,0.194463,1684560.4351292,0
+F.US,D,19810109,000000,0.194463,0.194463,0.194463,0.194463,1064496.1109368,0
+F.US,D,19810112,000000,0.194463,0.200411,0.194463,0.194463,1687611.2057648,0
+F.US,D,19810113,000000,0.194463,0.194463,0.188522,0.194463,1582230.0996552,0
+F.US,D,19810114,000000,0.194463,0.194463,0.188522,0.194463,2952175.4297036,0
+F.US,D,19810115,000000,0.194463,0.194463,0.188522,0.188522,1603614.9045736,0
+F.US,D,19810116,000000,0.188522,0.194463,0.188522,0.188522,1935026.7813146,0
+F.US,D,19810119,000000,0.188522,0.200411,0.188522,0.188522,1102678.8186871,0
+F.US,D,19810120,000000,0.188522,0.194463,0.188522,0.188522,3020902.0413104,0
+F.US,D,19810121,000000,0.188522,0.188522,0.188522,0.188522,1400489.2339048,0
+F.US,D,19810122,000000,0.188522,0.188522,0.182695,0.182695,2669636.9664142,0
+F.US,D,19810123,000000,0.182695,0.188522,0.182695,0.182695,2298507.381644,0
+F.US,D,19810126,000000,0.182695,0.188522,0.182695,0.182695,1615825.9053191,0
+F.US,D,19810127,000000,0.188522,0.194463,0.188522,0.194463,1307325.9155722,0
+F.US,D,19810128,000000,0.194463,0.194463,0.188522,0.194463,995769.4993301,0
+F.US,D,19810129,000000,0.194463,0.200411,0.188522,0.194463,1302743.5381734,0
+F.US,D,19810130,000000,0.194463,0.194463,0.188522,0.194463,2019027.6071935,0
+F.US,D,19810202,000000,0.194463,0.194463,0.188522,0.188522,951478.46327726,0
+F.US,D,19810203,000000,0.188522,0.188522,0.188522,0.188522,1302743.5381734,0
+F.US,D,19810204,000000,0.188522,0.194463,0.188522,0.188522,1353141.7713568,0
+F.US,D,19810205,000000,0.188522,0.194463,0.188522,0.194463,1591399.3791405,0
+F.US,D,19810206,000000,0.194463,0.200411,0.194463,0.194463,1756340.0797154,0
+F.US,D,19810209,000000,0.194463,0.194463,0.188522,0.194463,1988484.834509,0
+F.US,D,19810210,000000,0.194463,0.194463,0.188522,0.188522,1290530.2750841,0
+F.US,D,19810211,000000,0.188522,0.206211,0.188522,0.194463,2002225.1796739,0
+F.US,D,19810212,000000,0.194463,0.194463,0.194463,0.194463,1600557.3469066,0
+F.US,D,19810213,000000,0.194463,0.194463,0.188522,0.194463,1612777.3970275,0
+F.US,D,19810217,000000,0.194463,0.194463,0.194463,0.194463,1857136.5460823,0
+F.US,D,19810218,000000,0.194463,0.194463,0.194463,0.194463,1857136.5460823,0
+F.US,D,19810219,000000,0.194463,0.194463,0.188522,0.188522,1073654.078703,0
+F.US,D,19810220,000000,0.188522,0.188522,0.182695,0.188522,1252346.4361618,0
+F.US,D,19810223,000000,0.188522,0.194463,0.188522,0.194463,1247766.3211068,0
+F.US,D,19810224,000000,0.194463,0.194463,0.188522,0.188522,2222152.1466905,0
+F.US,D,19810225,000000,0.188522,0.188522,0.188522,0.188522,1082822.2270163,0
+F.US,D,19810226,000000,0.188522,0.194463,0.188522,0.194463,1166815.1346918,0
+F.US,D,19810227,000000,0.194463,0.194463,0.188522,0.188522,942313.70847966,0
+F.US,D,19810302,000000,0.188522,0.200411,0.188522,0.194463,2219092.3266797,0
+F.US,D,19810303,000000,0.194463,0.200411,0.194463,0.194463,1753281.3908765,0
+F.US,D,19810304,000000,0.194463,0.194463,0.194463,0.194463,1104202.507247,0
+F.US,D,19810305,000000,0.194463,0.200411,0.194463,0.194463,1136273.4931791,0
+F.US,D,19810306,000000,0.194463,0.212169,0.194463,0.206211,2142735.9605543,0
+F.US,D,19810309,000000,0.206211,0.217995,0.206211,0.217995,5001746.9407534,0
+F.US,D,19810310,000000,0.217995,0.22398,0.212169,0.212169,2706293.7232607,0
+F.US,D,19810311,000000,0.212169,0.212169,0.206211,0.212169,1861717.7923091,0
+F.US,D,19810312,000000,0.212169,0.217995,0.212169,0.217995,2009859.4588801,0
+F.US,D,19810313,000000,0.217995,0.22398,0.217995,0.217995,3130863.2624748,0
+F.US,D,19810316,000000,0.217995,0.217995,0.217995,0.217995,2316840.2847549,0
+F.US,D,19810317,000000,0.22398,0.229769,0.22398,0.22398,3045341.01038,0
+F.US,D,19810318,000000,0.22398,0.247511,0.22398,0.247511,5664574.0877512,0
+F.US,D,19810319,000000,0.247511,0.253401,0.241598,0.247511,7507960.1081213,0
+F.US,D,19810320,000000,0.247511,0.247511,0.241598,0.241598,2562727.6470573,0
+F.US,D,19810323,000000,0.241598,0.247511,0.241598,0.247511,2724618.7081684,0
+F.US,D,19810324,000000,0.247511,0.247511,0.235748,0.241598,5672210.6293013,0
+F.US,D,19810325,000000,0.241598,0.241598,0.235748,0.235748,1710524.2239307,0
+F.US,D,19810326,000000,0.235748,0.241598,0.229769,0.235748,1447840.0899683,0
+F.US,D,19810327,000000,0.229769,0.229769,0.22398,0.22398,1345512.0168382,0
+F.US,D,19810330,000000,0.22398,0.22398,0.22398,0.22398,1078240.9807894,0
+F.US,D,19810331,000000,0.229769,0.235748,0.229769,0.235748,2833050.5849135,0
+F.US,D,19810401,000000,0.229769,0.229769,0.22398,0.22398,1221804.7946492,0
+F.US,D,19810402,000000,0.22398,0.22398,0.217995,0.217995,3482132.8620586,0
+F.US,D,19810403,000000,0.217995,0.217995,0.212169,0.212169,3245409.1233819,0
+F.US,D,19810406,000000,0.212169,0.212169,0.206211,0.212169,1835757.3970234,0
+F.US,D,19810407,000000,0.212169,0.212169,0.212169,0.212169,1159183.1178293,0
+F.US,D,19810408,000000,0.212169,0.217995,0.212169,0.212169,1214163.7284115,0
+F.US,D,19810409,000000,0.212169,0.217995,0.212169,0.217995,2440549.7692876,0
+F.US,D,19810410,000000,0.217995,0.217995,0.217995,0.217995,1933500.8304109,0
+F.US,D,19810413,000000,0.217995,0.217995,0.212169,0.212169,1667759.1387817,0
+F.US,D,19810414,000000,0.212169,0.217995,0.212169,0.217995,2495526.9863541,0
+F.US,D,19810415,000000,0.217995,0.22398,0.217995,0.22398,865955.08001048,0
+F.US,D,19810416,000000,0.22398,0.22398,0.217995,0.217995,1255396.0756254,0
+F.US,D,19810420,000000,0.217995,0.22398,0.217995,0.22398,3983067.8167731,0
+F.US,D,19810421,000000,0.22398,0.229769,0.22398,0.229769,1453943.8935833,0
+F.US,D,19810422,000000,0.229769,0.235748,0.229769,0.229769,2391674.0934922,0
+F.US,D,19810423,000000,0.229769,0.235748,0.229769,0.235748,4667278.6375174,0
+F.US,D,19810424,000000,0.235748,0.235748,0.235748,0.235748,2892611.3105507,0
+F.US,D,19810427,000000,0.235748,0.235748,0.229769,0.235748,1492124.3389897,0
+F.US,D,19810428,000000,0.229769,0.229769,0.217995,0.217995,1916701.7964071,0
+F.US,D,19810429,000000,0.217995,0.217995,0.212169,0.217995,2796397.2215825,0
+F.US,D,19810430,000000,0.212169,0.212169,0.212169,0.212169,1328711.8516624,0
+F.US,D,19810501,000000,0.212169,0.212169,0.206211,0.212169,1785355.7703243,0
+F.US,D,19810504,000000,0.212169,0.212169,0.206211,0.206211,1666226.4008464,0
+F.US,D,19810505,000000,0.206211,0.212169,0.206211,0.212169,3560020.8349472,0
+F.US,D,19810506,000000,0.212169,0.212169,0.212169,0.212169,1377579.6092545,0
+F.US,D,19810507,000000,0.212169,0.217995,0.212169,0.217995,2086226.0055526,0
+F.US,D,19810508,000000,0.217995,0.22398,0.217995,0.217995,2293929.5289328,0
+F.US,D,19810511,000000,0.217995,0.22398,0.212169,0.212169,1489067.9124947,0
+F.US,D,19810512,000000,0.212169,0.217995,0.212169,0.217995,1174457.3321013,0
+F.US,D,19810513,000000,0.217995,0.217995,0.212169,0.217995,1832703.2328721,0
+F.US,D,19810514,000000,0.217995,0.22398,0.217995,0.22398,1863242.612041,0
+F.US,D,19810515,000000,0.22398,0.235748,0.22398,0.235748,2817778.6329851,0
+F.US,D,19810518,000000,0.235748,0.235748,0.229769,0.229769,1383693.5934166,0
+F.US,D,19810519,000000,0.229769,0.229769,0.229769,0.229769,1825063.2978063,0
+F.US,D,19810520,000000,0.229769,0.229769,0.229769,0.229769,1432559.0886649,0
+F.US,D,19810521,000000,0.229769,0.229769,0.22398,0.229769,3378278.8380247,0
+F.US,D,19810522,000000,0.229769,0.229769,0.217995,0.229769,1434090.6954281,0
+F.US,D,19810526,000000,0.229769,0.229769,0.22398,0.229769,1340927.3770957,0
+F.US,D,19810527,000000,0.229769,0.229769,0.22398,0.229769,1033947.6823928,0
+F.US,D,19810528,000000,0.229769,0.229769,0.22398,0.229769,1519616.3410387,0
+F.US,D,19810529,000000,0.229769,0.229769,0.22398,0.229769,1017148.6483889,0
+F.US,D,19810601,000000,0.229769,0.235748,0.229769,0.235748,2064840.0694623,0
+F.US,D,19810602,000000,0.235748,0.235748,0.229769,0.229769,2336691.2205662,0
+F.US,D,19810603,000000,0.229769,0.229769,0.229769,0.229769,1264564.2239388,0
+F.US,D,19810604,000000,0.229769,0.235748,0.217995,0.229769,780427.1720561,0
+F.US,D,19810605,000000,0.229769,0.235748,0.229769,0.229769,1023258.1078633,0
+F.US,D,19810608,000000,0.229769,0.235748,0.229769,0.229769,1145437.1168048,0
+F.US,D,19810609,000000,0.229769,0.229769,0.229769,0.229769,966744.75934593,0
+F.US,D,19810610,000000,0.229769,0.229769,0.22398,0.229769,919400.69031376,0
+F.US,D,19810611,000000,0.229769,0.229769,0.22398,0.229769,1119477.852691,0
+F.US,D,19810612,000000,0.229769,0.235748,0.229769,0.229769,1307325.9155722,0
+F.US,D,19810615,000000,0.235748,0.247511,0.235748,0.247511,4073178.1021263,0
+F.US,D,19810616,000000,0.241598,0.241598,0.235748,0.235748,1857136.5460823,0
+F.US,D,19810617,000000,0.235748,0.241598,0.235748,0.235748,1267618.3880901,0
+F.US,D,19810618,000000,0.235748,0.241598,0.229769,0.235748,928571.1009709,0
+F.US,D,19810619,000000,0.235748,0.235748,0.229769,0.235748,1484487.7974397,0
+F.US,D,19810622,000000,0.235748,0.235748,0.229769,0.229769,1171399.7744343,0
+F.US,D,19810623,000000,0.229769,0.241598,0.229769,0.241598,2159533.8633863,0
+F.US,D,19810624,000000,0.241598,0.241598,0.235748,0.241598,2527599.1034581,0
+F.US,D,19810625,000000,0.241598,0.241598,0.235748,0.235748,2413057.7672386,0
+F.US,D,19810626,000000,0.235748,0.235748,0.235748,0.235748,1107257.8025702,0
+F.US,D,19810629,000000,0.235748,0.235748,0.235748,0.235748,1226384.9097042,0
+F.US,D,19810630,000000,0.235748,0.235748,0.235748,0.235748,1093514.0638895,0
+F.US,D,19810701,000000,0.235748,0.235748,0.229769,0.229769,1450889.729432,0
+F.US,D,19810702,000000,0.229769,0.235748,0.229769,0.229769,4021250.5245235,0
+F.US,D,19810706,000000,0.22398,0.22398,0.217995,0.217995,2049572.6422218,0
+F.US,D,19810707,000000,0.217995,0.22398,0.217995,0.217995,1214163.7284115,0
+F.US,D,19810708,000000,0.217995,0.217995,0.212169,0.217995,2154949.2236437,0
+F.US,D,19810709,000000,0.217995,0.217995,0.217995,0.217995,1027840.4852621,0
+F.US,D,19810710,000000,0.217995,0.217995,0.217995,0.217995,632282.11196939,0
+F.US,D,19810713,000000,0.217995,0.217995,0.217995,0.217995,789587.40216607,0
+F.US,D,19810714,000000,0.217995,0.217995,0.217995,0.217995,989658.90868375,0
+F.US,D,19810715,000000,0.217995,0.217995,0.217995,0.217995,526901.00585989,0
+F.US,D,19810716,000000,0.217995,0.217995,0.212169,0.212169,1140859.2640936,0
+F.US,D,19810717,000000,0.212169,0.217995,0.212169,0.217995,839986.76652141,0
+F.US,D,19810720,000000,0.217995,0.217995,0.206211,0.217995,1302743.5381734,0
+F.US,D,19810721,000000,0.217995,0.217995,0.212169,0.217995,1234016.9265667,0
+F.US,D,19810722,000000,0.217995,0.217995,0.212169,0.217995,818607.61746259,0
+F.US,D,19810723,000000,0.217995,0.22398,0.212169,0.217995,1382159.7243095,0
+F.US,D,19810724,000000,0.217995,0.22398,0.217995,0.22398,949951.38120163,0
+F.US,D,19810727,000000,0.22398,0.22398,0.217995,0.22398,919400.69031376,0
+F.US,D,19810728,000000,0.217995,0.217995,0.217995,0.217995,586461.73149712,0
+F.US,D,19810729,000000,0.217995,0.217995,0.217995,0.217995,881217.98256344,0
+F.US,D,19810730,000000,0.217995,0.217995,0.217995,0.217995,768209.38427915,0
+F.US,D,19810731,000000,0.217995,0.217995,0.217995,0.217995,788068.2382938,0
+F.US,D,19810803,000000,0.217995,0.217995,0.212169,0.217995,771260.15491468,0
+F.US,D,19810804,000000,0.217995,0.217995,0.212169,0.217995,1250813.6982267,0
+F.US,D,19810805,000000,0.217995,0.217995,0.212169,0.212169,783482.46737926,0
+F.US,D,19810806,000000,0.212169,0.217995,0.212169,0.212169,1073654.078703,0
+F.US,D,19810807,000000,0.212169,0.212169,0.206211,0.212169,679628.44334539,0
+F.US,D,19810810,000000,0.206211,0.206211,0.206211,0.206211,772789.49933413,0
+F.US,D,19810811,000000,0.206211,0.206211,0.206211,0.206211,974386.95675553,0
+F.US,D,19810812,000000,0.206211,0.212169,0.206211,0.206211,1585284.2638065,0
+F.US,D,19810813,000000,0.206211,0.212169,0.206211,0.212169,1081290.620253,0
+F.US,D,19810814,000000,0.212169,0.212169,0.206211,0.212169,989658.90868375,0
+F.US,D,19810817,000000,0.212169,0.212169,0.206211,0.206211,1279838.4382108,0
+F.US,D,19810818,000000,0.206211,0.212169,0.206211,0.206211,1472268.8784908,0
+F.US,D,19810819,000000,0.206211,0.206211,0.206211,0.206211,1088935.0800065,0
+F.US,D,19810820,000000,0.206211,0.206211,0.206211,0.206211,1446305.0896893,0
+F.US,D,19810821,000000,0.206211,0.206211,0.206211,0.206211,971330.53026046,0
+F.US,D,19810824,000000,0.206211,0.206211,0.200411,0.200411,2061788.1676549,0
+F.US,D,19810825,000000,0.200411,0.206211,0.200411,0.200411,1547108.3430877,0
+F.US,D,19810826,000000,0.200411,0.200411,0.200411,0.200411,1169876.0858744,0
+F.US,D,19810827,000000,0.200411,0.200411,0.194463,0.200411,1088935.0800065,0
+F.US,D,19810828,000000,0.200411,0.200411,0.194463,0.200411,1420345.8255756,0
+F.US,D,19810831,000000,0.200411,0.200411,0.194463,0.200411,684205.16488466,0
+F.US,D,19810901,000000,0.200411,0.200411,0.200411,0.200411,1556265.1796819,0
+F.US,D,19810902,000000,0.200411,0.206211,0.200411,0.200411,1269138.6831342,0
+F.US,D,19810903,000000,0.200411,0.206211,0.200411,0.200411,1061436.290926,0
+F.US,D,19810904,000000,0.200411,0.200411,0.200411,0.200411,2171749.3888194,0
+F.US,D,19810908,000000,0.200411,0.200411,0.194463,0.194463,3291227.2415104,0
+F.US,D,19810909,000000,0.194463,0.200411,0.194463,0.200411,3078937.9472157,0
+F.US,D,19810910,000000,0.200411,0.200411,0.200411,0.200411,1154598.4780867,0
+F.US,D,19810911,000000,0.200411,0.200411,0.200411,0.200411,1591399.3791405,0
+F.US,D,19810914,000000,0.200411,0.200411,0.194463,0.200411,1405069.3489598,0
+F.US,D,19810915,000000,0.200411,0.200411,0.200411,0.200411,1044644.0439536,0
+F.US,D,19810916,000000,0.200411,0.200411,0.194463,0.200411,1235547.402158,0
+F.US,D,19810917,000000,0.200411,0.200411,0.200411,0.200411,1056858.4382149,0
+F.US,D,19810918,000000,0.200411,0.200411,0.194463,0.200411,1295111.5213109,0
+F.US,D,19810921,000000,0.200411,0.200411,0.194463,0.194463,1072129.2589712,0
+F.US,D,19810922,000000,0.194463,0.200411,0.194463,0.194463,1994588.6381238,0
+F.US,D,19810923,000000,0.194463,0.194463,0.194463,0.194463,1884628.5481313,0
+F.US,D,19810924,000000,0.194463,0.194463,0.194463,0.194463,1472268.8784908,0
+F.US,D,19810925,000000,0.194463,0.194463,0.188522,0.188522,1377579.6092545,0
+F.US,D,19810928,000000,0.188522,0.200411,0.188522,0.200411,1899901.6312313,0
+F.US,D,19810929,000000,0.200411,0.200411,0.194463,0.194463,985073.13776922,0
+F.US,D,19810930,000000,0.194463,0.200411,0.194463,0.200411,1110309.7043776,0
+F.US,D,19811001,000000,0.200411,0.200411,0.200411,0.200411,1432559.0886649,0
+F.US,D,19811002,000000,0.200411,0.200411,0.194463,0.200411,1530305.9155682,0
+F.US,D,19811005,000000,0.200411,0.200411,0.194463,0.194463,1238598.1727936,0
+F.US,D,19811006,000000,0.194463,0.200411,0.188522,0.188522,572720.25516026,0
+F.US,D,19811007,000000,0.188522,0.194463,0.188522,0.194463,771260.15491468,0
+F.US,D,19811008,000000,0.194463,0.194463,0.188522,0.194463,818607.61746259,0
+F.US,D,19811009,000000,0.194463,0.194463,0.188522,0.188522,1684560.4351292,0
+F.US,D,19811012,000000,0.188522,0.188522,0.188522,0.188522,1489067.9124947,0
+F.US,D,19811013,000000,0.188522,0.188522,0.188522,0.188522,861368.17792406,0
+F.US,D,19811014,000000,0.188522,0.188522,0.182695,0.188522,1107257.8025702,0
+F.US,D,19811015,000000,0.182695,0.182695,0.182695,0.182695,870527.27686212,0
+F.US,D,19811016,000000,0.182695,0.182695,0.182695,0.182695,1327181.3760711,0
+F.US,D,19811019,000000,0.182695,0.182695,0.182695,0.182695,1599032.5271749,0
+F.US,D,19811020,000000,0.182695,0.182695,0.176772,0.176772,1183613.0375236,0
+F.US,D,19811021,000000,0.176772,0.182695,0.176772,0.182695,1250813.6982267,0
+F.US,D,19811022,000000,0.182695,0.182695,0.176772,0.182695,1099625.7857078,0
+F.US,D,19811023,000000,0.176772,0.176772,0.170893,0.170893,1585284.2638065,0
+F.US,D,19811026,000000,0.170893,0.170893,0.165005,0.165005,1782304.9996887,0
+F.US,D,19811027,000000,0.165005,0.165005,0.165005,0.165005,2188547.2916514,0
+F.US,D,19811028,000000,0.165005,0.165005,0.165005,0.165005,2761268.6779836,0
+F.US,D,19811029,000000,0.165005,0.165005,0.159119,0.159119,2663524.1134241,0
+F.US,D,19811030,000000,0.159119,0.165005,0.159119,0.165005,2588688.0423429,0
+F.US,D,19811102,000000,0.170893,0.176772,0.170893,0.170893,2947596.4458205,0
+F.US,D,19811103,000000,0.170893,0.176772,0.170893,0.170893,3491297.6168561,0
+F.US,D,19811104,000000,0.170893,0.176772,0.170893,0.170893,1230963.8935873,0
+F.US,D,19811105,000000,0.170893,0.170893,0.170893,0.170893,1704411.3709405,0
+F.US,D,19811106,000000,0.170893,0.170893,0.170893,0.170893,887329.70438169,0
+F.US,D,19811109,000000,0.170893,0.170893,0.170893,0.170893,2341279.2538246,0
+F.US,D,19811110,000000,0.170893,0.176772,0.165005,0.170893,2193136.4560816,0
+F.US,D,19811111,000000,0.170893,0.170893,0.170893,0.170893,1235547.402158,0
+F.US,D,19811112,000000,0.170893,0.170893,0.170893,0.170893,2006809.8194165,0
+F.US,D,19811113,000000,0.170893,0.170893,0.170893,0.170893,1208053.1377652,0
+F.US,D,19811116,000000,0.170893,0.170893,0.170893,0.170893,1993060.4248763,0
+F.US,D,19811117,000000,0.170893,0.170893,0.170893,0.170893,1837278.8232395,0
+F.US,D,19811118,000000,0.170893,0.170893,0.170893,0.170893,2179383.6680256,0
+F.US,D,19811119,000000,0.170893,0.170893,0.170893,0.170893,1290530.2750841,0
+F.US,D,19811120,000000,0.170893,0.170893,0.165005,0.165005,1470739.5340714,0
+F.US,D,19811123,000000,0.165005,0.170893,0.165005,0.165005,1629571.9063436,0
+F.US,D,19811124,000000,0.165005,0.165005,0.165005,0.165005,1718157.371965,0
+F.US,D,19811125,000000,0.165005,0.170893,0.165005,0.165005,2249637.361708,0
+F.US,D,19811127,000000,0.165005,0.170893,0.165005,0.170893,1398961.0206572,0
+F.US,D,19811130,000000,0.170893,0.170893,0.165005,0.170893,2196186.0955452,0
+F.US,D,19811201,000000,0.170893,0.188522,0.170893,0.188522,6206750.439055,0
+F.US,D,19811202,000000,0.188522,0.194463,0.182695,0.188522,7454509.9731304,0
+F.US,D,19811203,000000,0.188522,0.188522,0.182695,0.182695,2600906.9612917,0
+F.US,D,19811204,000000,0.188522,0.194463,0.188522,0.194463,4746698.2171692,0
+F.US,D,19811207,000000,0.194463,0.194463,0.188522,0.188522,3089632.0464328,0
+F.US,D,19811208,000000,0.188522,0.194463,0.188522,0.188522,9184888.5263881,0
+F.US,D,19811209,000000,0.188522,0.188522,0.182695,0.188522,1861717.7923091,0
+F.US,D,19811210,000000,0.188522,0.194463,0.182695,0.188522,2646722.8170764,0
+F.US,D,19811211,000000,0.188522,0.188522,0.182695,0.188522,1589868.9035492,0
+F.US,D,19811214,000000,0.182695,0.182695,0.176772,0.176772,2245058.3778249,0
+F.US,D,19811215,000000,0.176772,0.182695,0.176772,0.176772,2582581.9763841,0
+F.US,D,19811216,000000,0.176772,0.176772,0.176772,0.176772,2193136.4560816,0
+F.US,D,19811217,000000,0.176772,0.182695,0.176772,0.176772,3049917.7319193,0
+F.US,D,19811218,000000,0.176772,0.182695,0.176772,0.182695,4729896.9208216,0
+F.US,D,19811221,000000,0.182695,0.188522,0.176772,0.182695,3553911.3754728,0
+F.US,D,19811222,000000,0.182695,0.182695,0.176772,0.176772,2617703.7329518,0
+F.US,D,19811223,000000,0.176772,0.176772,0.170893,0.170893,2490943.4777835,0
+F.US,D,19811224,000000,0.170893,0.176772,0.170893,0.176772,2923160.8702666,0
+F.US,D,19811228,000000,0.176772,0.176772,0.170893,0.176772,2206877.9324185,0
+F.US,D,19811229,000000,0.176772,0.176772,0.170893,0.170893,3402718.9382662,0
+F.US,D,19811230,000000,0.170893,0.170893,0.170893,0.170893,3682200.9750605,0
+F.US,D,19811231,000000,0.170893,0.170893,0.170893,0.170893,4126632.7618048,0
+F.US,D,19820104,000000,0.170893,0.176772,0.170893,0.176772,1470739.5340714,0
+F.US,D,19820105,000000,0.176772,0.176772,0.170893,0.176772,2770432.3016091,0
+F.US,D,19820106,000000,0.176772,0.176772,0.170893,0.176772,2070954.0536245,0
+F.US,D,19820107,000000,0.176772,0.176772,0.176772,0.176772,1383693.5934166,0
+F.US,D,19820108,000000,0.182695,0.188522,0.176772,0.188522,2304619.1034622,0
+F.US,D,19820111,000000,0.182695,0.188522,0.176772,0.176772,1866300.169708,0
+F.US,D,19820112,000000,0.182695,0.182695,0.176772,0.182695,1527252.8825887,0
+F.US,D,19820113,000000,0.188522,0.188522,0.182695,0.182695,2758211.1203166,0
+F.US,D,19820114,000000,0.182695,0.188522,0.176772,0.176772,4966620.6594981,0
+F.US,D,19820115,000000,0.176772,0.176772,0.170893,0.176772,5980714.012564,0
+F.US,D,19820118,000000,0.182695,0.188522,0.176772,0.182695,5128512.8517814,0
+F.US,D,19820119,000000,0.182695,0.188522,0.176772,0.182695,3992231.4403988,0
+F.US,D,19820120,000000,0.182695,0.182695,0.176772,0.182695,1748702.4069934,0
+F.US,D,19820121,000000,0.182695,0.182695,0.176772,0.176772,1336346.1308686,0
+F.US,D,19820122,000000,0.176772,0.176772,0.176772,0.176772,3503514.2734611,0
+F.US,D,19820125,000000,0.176772,0.176772,0.170893,0.176772,5068945.3391126,0
+F.US,D,19820126,000000,0.176772,0.176772,0.176772,0.176772,2032769.0835303,0
+F.US,D,19820127,000000,0.182695,0.182695,0.176772,0.182695,2622291.7662101,0
+F.US,D,19820128,000000,0.182695,0.188522,0.182695,0.188522,2164116.2407851,0
+F.US,D,19820129,000000,0.188522,0.188522,0.182695,0.188522,2455818.3277002,0
+F.US,D,19820201,000000,0.188522,0.188522,0.182695,0.182695,2800977.3366375,0
+F.US,D,19820202,000000,0.188522,0.188522,0.182695,0.182695,3553911.3754728,0
+F.US,D,19820203,000000,0.182695,0.188522,0.182695,0.182695,1305798.8334965,0
+F.US,D,19820204,000000,0.182695,0.182695,0.176772,0.182695,798752.15696366,0
+F.US,D,19820205,000000,0.182695,0.188522,0.182695,0.182695,1078240.9807894,0
+F.US,D,19820208,000000,0.182695,0.182695,0.176772,0.176772,1835757.3970234,0
+F.US,D,19820209,000000,0.176772,0.182695,0.176772,0.176772,1302743.5381734,0
+F.US,D,19820210,000000,0.176772,0.182695,0.176772,0.176772,1264564.2239388,0
+F.US,D,19820211,000000,0.182695,0.182695,0.176772,0.182695,1263038.273035,0
+F.US,D,19820212,000000,0.182695,0.182695,0.182695,0.182695,988134.08895193,0
+F.US,D,19820216,000000,0.182695,0.188522,0.176772,0.188522,2121352.2868079,0
+F.US,D,19820217,000000,0.182695,0.188522,0.182695,0.182695,1038532.3221354,0
+F.US,D,19820218,000000,0.182695,0.182695,0.176772,0.182695,1513503.4880486,0
+F.US,D,19820219,000000,0.176772,0.182695,0.176772,0.176772,4022781.0001148,0
+F.US,D,19820222,000000,0.176772,0.182695,0.170893,0.176772,2440549.7692876,0
+F.US,D,19820223,000000,0.182695,0.182695,0.176772,0.182695,2119828.5982479,0
+F.US,D,19820224,000000,0.188522,0.194463,0.182695,0.194463,4192304.0780885,0
+F.US,D,19820225,000000,0.194463,0.194463,0.188522,0.194463,2906355.0492312,0
+F.US,D,19820226,000000,0.194463,0.194463,0.188522,0.194463,3448535.9252229,0
+F.US,D,19820301,000000,0.200411,0.206211,0.194463,0.206211,3929618.8129542,0
+F.US,D,19820302,000000,0.206211,0.212169,0.206211,0.206211,6767247.2505788,0
+F.US,D,19820303,000000,0.206211,0.206211,0.200411,0.206211,2675746.4258886,0
+F.US,D,19820304,000000,0.206211,0.212169,0.200411,0.206211,3558500.5399031,0
+F.US,D,19820305,000000,0.212169,0.212169,0.206211,0.212169,4769605.5794756,0
+F.US,D,19820308,000000,0.212169,0.217995,0.206211,0.212169,5059781.715487,0
+F.US,D,19820309,000000,0.212169,0.217995,0.206211,0.212169,3240827.8771551,0
+F.US,D,19820310,000000,0.212169,0.217995,0.212169,0.212169,2727670.6099758,0
+F.US,D,19820311,000000,0.212169,0.217995,0.212169,0.212169,2092334.3338551,0
+F.US,D,19820312,000000,0.206211,0.212169,0.194463,0.200411,8722132.8859081,0
+F.US,D,19820315,000000,0.194463,0.194463,0.188522,0.194463,4204521.8658654,0
+F.US,D,19820316,000000,0.194463,0.200411,0.194463,0.194463,2429854.5388987,0
+F.US,D,19820317,000000,0.194463,0.200411,0.194463,0.194463,1426454.153878,0
+F.US,D,19820318,000000,0.200411,0.200411,0.194463,0.200411,1570013.4430502,0
+F.US,D,19820319,000000,0.200411,0.206211,0.200411,0.206211,2541347.3668264,0
+F.US,D,19820322,000000,0.212169,0.217995,0.206211,0.217995,4705460.2140957,0
+F.US,D,19820323,000000,0.217995,0.217995,0.212169,0.217995,5244581.2700765,0
+F.US,D,19820324,000000,0.217995,0.217995,0.212169,0.212169,3155304.4938883,0
+F.US,D,19820325,000000,0.212169,0.212169,0.212169,0.212169,1333291.9667174,0
+F.US,D,19820326,000000,0.212169,0.212169,0.212169,0.212169,1434090.6954281,0
+F.US,D,19820329,000000,0.212169,0.212169,0.206211,0.212169,1394379.7744303,0
+F.US,D,19820330,000000,0.212169,0.212169,0.212169,0.212169,1857136.5460823,0
+F.US,D,19820331,000000,0.212169,0.212169,0.212169,0.212169,1591399.3791405,0
+F.US,D,19820401,000000,0.212169,0.217995,0.206211,0.217995,3445481.7610715,0
+F.US,D,19820402,000000,0.217995,0.217995,0.217995,0.217995,3631800.4795333,0
+F.US,D,19820405,000000,0.217995,0.217995,0.217995,0.217995,470396.70671774,0
+F.US,D,19820406,000000,0.217995,0.217995,0.217995,0.217995,1510454.9797569,0
+F.US,D,19820407,000000,0.217995,0.217995,0.212169,0.212169,3534057.0461457,0
+F.US,D,19820408,000000,0.217995,0.217995,0.212169,0.217995,1935026.7813146,0
+F.US,D,19820412,000000,0.212169,0.217995,0.212169,0.212169,2605491.6010344,0
+F.US,D,19820413,000000,0.212169,0.212169,0.206211,0.212169,4042633.067098,0
+F.US,D,19820414,000000,0.212169,0.212169,0.212169,0.212169,804858.22292236,0
+F.US,D,19820415,000000,0.212169,0.217995,0.212169,0.217995,2443599.4087513,0
+F.US,D,19820416,000000,0.217995,0.22398,0.217995,0.217995,4569532.9417861,0
+F.US,D,19820419,000000,0.217995,0.22398,0.217995,0.22398,2261855.1494849,0
+F.US,D,19820420,000000,0.217995,0.217995,0.212169,0.212169,2005282.7373408,0
+F.US,D,19820421,000000,0.217995,0.217995,0.212169,0.217995,1904487.4021459,0
+F.US,D,19820422,000000,0.22398,0.229769,0.217995,0.22398,4813892.0908408,0
+F.US,D,19820423,000000,0.229769,0.229769,0.22398,0.229769,5107130.3092067,0
+F.US,D,19820426,000000,0.235748,0.241598,0.229769,0.241598,5800495.7042014,0
+F.US,D,19820427,000000,0.235748,0.241598,0.235748,0.235748,3118645.4746979,0
+F.US,D,19820428,000000,0.229769,0.235748,0.229769,0.229769,2843743.5529585,0
+F.US,D,19820429,000000,0.229769,0.229769,0.229769,0.229769,1820482.0515794,0
+F.US,D,19820430,000000,0.235748,0.235748,0.229769,0.229769,2576477.0415974,0
+F.US,D,19820503,000000,0.235748,0.241598,0.22398,0.241598,4496227.3462962,0
+F.US,D,19820504,000000,0.247511,0.253401,0.241598,0.247511,8473185.703595,0
+F.US,D,19820505,000000,0.247511,0.247511,0.241598,0.247511,4207573.7676728,0
+F.US,D,19820506,000000,0.253401,0.253401,0.247511,0.247511,4047215.4444969,0
+F.US,D,19820507,000000,0.247511,0.253401,0.241598,0.241598,4777240.9898538,0
+F.US,D,19820510,000000,0.241598,0.241598,0.235748,0.235748,3259153.9932344,0
+F.US,D,19820511,000000,0.235748,0.241598,0.229769,0.241598,1727319.8644188,0
+F.US,D,19820512,000000,0.247511,0.247511,0.241598,0.247511,8696166.8347628,0
+F.US,D,19820513,000000,0.247511,0.247511,0.241598,0.241598,3419513.4475824,0
+F.US,D,19820514,000000,0.247511,0.247511,0.241598,0.241598,2642142.7020214,0
+F.US,D,19820517,000000,0.241598,0.241598,0.241598,0.241598,1388271.4461278,0
+F.US,D,19820518,000000,0.241598,0.241598,0.235748,0.235748,1298161.1607746,0
+F.US,D,19820519,000000,0.235748,0.241598,0.235748,0.235748,1967095.504903,0
+F.US,D,19820520,000000,0.235748,0.235748,0.235748,0.235748,1849504.5292198,0
+F.US,D,19820521,000000,0.241598,0.241598,0.235748,0.235748,3350792.4918353,0
+F.US,D,19820524,000000,0.235748,0.241598,0.235748,0.241598,2031243.1326265,0
+F.US,D,19820525,000000,0.241598,0.241598,0.235748,0.235748,1534887.161795,0
+F.US,D,19820526,000000,0.235748,0.235748,0.229769,0.235748,1692194.7143355,0
+F.US,D,19820527,000000,0.235748,0.235748,0.229769,0.229769,1531835.2599876,0
+F.US,D,19820528,000000,0.235748,0.235748,0.229769,0.229769,1505870.3400142,0
+F.US,D,19820601,000000,0.229769,0.229769,0.22398,0.229769,1722738.618192,0
+F.US,D,19820602,000000,0.229769,0.235748,0.229769,0.229769,2180913.0124451,0
+F.US,D,19820603,000000,0.235748,0.235748,0.229769,0.229769,2151890.5348048,0
+F.US,D,19820604,000000,0.229769,0.229769,0.22398,0.22398,3063667.1264594,0
+F.US,D,19820607,000000,0.22398,0.22398,0.217995,0.22398,1951825.8153185,0
+F.US,D,19820608,000000,0.22398,0.22398,0.22398,0.22398,1513503.4880486,0
+F.US,D,19820609,000000,0.22398,0.22398,0.217995,0.22398,1305798.8334965,0
+F.US,D,19820610,000000,0.22398,0.22398,0.217995,0.22398,1205000.1047858,0
+F.US,D,19820611,000000,0.229769,0.229769,0.22398,0.229769,30117390.963879,0
+F.US,D,19820614,000000,0.22398,0.22398,0.22398,0.22398,1863242.612041,0
+F.US,D,19820615,000000,0.22398,0.229769,0.22398,0.229769,2956752.1512429,0
+F.US,D,19820616,000000,0.235748,0.241598,0.229769,0.235748,4645902.8819743,0
+F.US,D,19820617,000000,0.235748,0.235748,0.229769,0.235748,4302265.299253,0
+F.US,D,19820618,000000,0.235748,0.235748,0.235748,0.235748,2510796.6759386,0
+F.US,D,19820621,000000,0.229769,0.235748,0.229769,0.229769,2720036.3307696,0
+F.US,D,19820622,000000,0.235748,0.235748,0.229769,0.235748,2746000.1195711,0
+F.US,D,19820623,000000,0.241598,0.247511,0.235748,0.247511,6112058.9074749,0
+F.US,D,19820624,000000,0.247511,0.253401,0.241598,0.247511,7662215.7588544,0
+F.US,D,19820625,000000,0.241598,0.241598,0.235748,0.241598,3753987.406678,0
+F.US,D,19820628,000000,0.241598,0.241598,0.235748,0.241598,2506222.2167431,0
+F.US,D,19820629,000000,0.241598,0.247511,0.241598,0.241598,2923160.8702666,0
+F.US,D,19820630,000000,0.247511,0.247511,0.241598,0.241598,3512675.6347431,0
+F.US,D,19820701,000000,0.241598,0.241598,0.235748,0.235748,1027840.4852621,0
+F.US,D,19820702,000000,0.229769,0.235748,0.22398,0.22398,2015971.1806983,0
+F.US,D,19820706,000000,0.22398,0.229769,0.22398,0.22398,1409650.5951866,0
+F.US,D,19820707,000000,0.235748,0.241598,0.22398,0.241598,7414805.839164,0
+F.US,D,19820708,000000,0.235748,0.235748,0.229769,0.235748,5734827.7814335,0
+F.US,D,19820709,000000,0.235748,0.241598,0.229769,0.235748,6309073.9874975,0
+F.US,D,19820712,000000,0.241598,0.241598,0.235748,0.241598,1873938.9736018,0
+F.US,D,19820713,000000,0.235748,0.241598,0.235748,0.241598,2779600.4499225,0
+F.US,D,19820714,000000,0.235748,0.241598,0.235748,0.241598,1873938.9736018,0
+F.US,D,19820715,000000,0.241598,0.241598,0.235748,0.235748,1127114.3942411,0
+F.US,D,19820716,000000,0.241598,0.247511,0.235748,0.247511,5261378.0417364,0
+F.US,D,19820719,000000,0.247511,0.253401,0.241598,0.247511,4196885.3243153,0
+F.US,D,19820720,000000,0.241598,0.247511,0.241598,0.247511,1744117.7672507,0
+F.US,D,19820721,000000,0.247511,0.247511,0.241598,0.247511,5947114.8133844,0
+F.US,D,19820722,000000,0.241598,0.247511,0.241598,0.241598,3007154.9091139,0
+F.US,D,19820723,000000,0.241598,0.247511,0.229769,0.247511,5464508.2370931,0
+F.US,D,19820726,000000,0.247511,0.247511,0.241598,0.241598,1076713.8987138,0
+F.US,D,19820727,000000,0.241598,0.247511,0.241598,0.241598,4202997.0461336,0
+F.US,D,19820728,000000,0.241598,0.241598,0.235748,0.241598,3674563.3023385,0
+F.US,D,19820729,000000,0.235748,0.241598,0.22398,0.235748,3813549.2634872,0
+F.US,D,19820730,000000,0.229769,0.235748,0.229769,0.229769,2481784.3788454,0
+F.US,D,19820802,000000,0.235748,0.241598,0.235748,0.235748,7208626.0043438,0
+F.US,D,19820803,000000,0.235748,0.241598,0.235748,0.235748,15778030.321594,0
+F.US,D,19820804,000000,0.229769,0.229769,0.229769,0.229769,2142735.9605543,0
+F.US,D,19820805,000000,0.22398,0.229769,0.22398,0.22398,3894489.1381832,0
+F.US,D,19820806,000000,0.22398,0.22398,0.22398,0.22398,1255396.0756254,0
+F.US,D,19820809,000000,0.22398,0.22398,0.22398,0.22398,1971682.4069893,0
+F.US,D,19820810,000000,0.229769,0.229769,0.22398,0.229769,2370293.8132615,0
+F.US,D,19820811,000000,0.229769,0.229769,0.229769,0.229769,1530305.9155682,0
+F.US,D,19820812,000000,0.229769,0.229769,0.22398,0.22398,2057205.7902561,0
+F.US,D,19820813,000000,0.229769,0.229769,0.22398,0.229769,4540514.9888333,0
+F.US,D,19820816,000000,0.235748,0.235748,0.235748,0.235748,4328232.4815701,0
+F.US,D,19820817,000000,0.241598,0.253401,0.235748,0.253401,5647771.6602316,0
+F.US,D,19820818,000000,0.253401,0.259254,0.241598,0.241598,10874023.420713,0
+F.US,D,19820819,000000,0.247511,0.253401,0.235748,0.247511,5218612.9565874,0
+F.US,D,19820820,000000,0.259254,0.265229,0.253401,0.259254,8645769.7327513,0
+F.US,D,19820823,000000,0.265229,0.277039,0.253401,0.277039,19093692.007487,0
+F.US,D,19820824,000000,0.277039,0.282821,0.271022,0.271022,14339364.035799,0
+F.US,D,19820825,000000,0.282821,0.288797,0.271022,0.282821,14522631.983625,0
+F.US,D,19820826,000000,0.288797,0.288797,0.282821,0.282821,12867091.763793,0
+F.US,D,19820827,000000,0.282821,0.282821,0.277039,0.282821,6142602.8113314,0
+F.US,D,19820830,000000,0.277039,0.277039,0.271022,0.277039,4190771.3401534,0
+F.US,D,19820831,000000,0.277039,0.282821,0.271022,0.282821,6956628.0513951,0
+F.US,D,19820901,000000,0.282821,0.282821,0.277039,0.277039,6133439.1877057,0
+F.US,D,19820902,000000,0.282821,0.294597,0.277039,0.294597,7034520.5489714,0
+F.US,D,19820903,000000,0.294597,0.300555,0.288797,0.294597,11764411.813933,0
+F.US,D,19820907,000000,0.288797,0.294597,0.282821,0.288797,6576340.4988587,0
+F.US,D,19820908,000000,0.282821,0.288797,0.271022,0.277039,8412096.7647103,0
+F.US,D,19820909,000000,0.277039,0.282821,0.271022,0.271022,4900949.3432146,0
+F.US,D,19820910,000000,0.271022,0.271022,0.265229,0.271022,4810837.9266896,0
+F.US,D,19820913,000000,0.271022,0.277039,0.265229,0.277039,4870406.5705302,0
+F.US,D,19820914,000000,0.282821,0.288797,0.277039,0.282821,9766773.5363459,0
+F.US,D,19820915,000000,0.282821,0.282821,0.282821,0.282821,2283241.0855752,0
+F.US,D,19820916,000000,0.282821,0.282821,0.277039,0.282821,10753373.756191,0
+F.US,D,19820917,000000,0.277039,0.282821,0.271022,0.277039,3266795.0594722,0
+F.US,D,19820920,000000,0.271022,0.277039,0.265229,0.277039,3541694.7188677,0
+F.US,D,19820921,000000,0.271022,0.277039,0.271022,0.277039,5693590.9095319,0
+F.US,D,19820922,000000,0.277039,0.282821,0.271022,0.271022,2790287.7621081,0
+F.US,D,19820923,000000,0.271022,0.271022,0.259254,0.265229,2011386.5409557,0
+F.US,D,19820924,000000,0.265229,0.271022,0.265229,0.265229,2735308.2826977,0
+F.US,D,19820927,000000,0.265229,0.265229,0.259254,0.265229,1854084.6442749,0
+F.US,D,19820928,000000,0.271022,0.277039,0.265229,0.271022,5566828.3920199,0
+F.US,D,19820929,000000,0.265229,0.271022,0.259254,0.265229,2190081.1607584,0
+F.US,D,19820930,000000,0.259254,0.265229,0.259254,0.259254,3269842.436592,0
+F.US,D,19821001,000000,0.259254,0.277039,0.259254,0.277039,9357469.1620288,0
+F.US,D,19821004,000000,0.271022,0.271022,0.265229,0.265229,4224378.4575362,0
+F.US,D,19821005,000000,0.271022,0.271022,0.271022,0.271022,3686782.2212874,0
+F.US,D,19821006,000000,0.277039,0.288797,0.271022,0.288797,5204869.2179067,0
+F.US,D,19821007,000000,0.294597,0.300555,0.288797,0.294597,10278400.327934,0
+F.US,D,19821008,000000,0.294597,0.294597,0.288797,0.294597,4458045.7697178,0
+F.US,D,19821011,000000,0.312322,0.318211,0.306469,0.312322,17325138.664682,0
+F.US,D,19821012,000000,0.312322,0.318211,0.306469,0.306469,6651176.5699399,0
+F.US,D,19821013,000000,0.306469,0.318211,0.300555,0.306469,5082692.471309,0
+F.US,D,19821014,000000,0.300555,0.306469,0.288797,0.288797,5214036.2350482,0
+F.US,D,19821015,000000,0.288797,0.300555,0.282821,0.294597,3859360.5945842,0
+F.US,D,19821018,000000,0.294597,0.318211,0.294597,0.318211,7636257.6259124,0
+F.US,D,19821019,000000,0.318211,0.324149,0.306469,0.312322,7721782.1403511,0
+F.US,D,19821020,000000,0.318211,0.324149,0.312322,0.324149,10159278.876659,0
+F.US,D,19821021,000000,0.318211,0.330012,0.312322,0.318211,12547896.543656,0
+F.US,D,19821022,000000,0.324149,0.330012,0.312322,0.318211,8815295.0730688,0
+F.US,D,19821025,000000,0.306469,0.312322,0.294597,0.294597,5233891.6955469,0
+F.US,D,19821026,000000,0.294597,0.300555,0.294597,0.300555,6600778.3367564,0
+F.US,D,19821027,000000,0.300555,0.300555,0.294597,0.300555,5760789.3078912,0
+F.US,D,19821028,000000,0.306469,0.306469,0.300555,0.300555,4824586.1900579,0
+F.US,D,19821029,000000,0.318211,0.330012,0.300555,0.324149,8540387.4954699,0
+F.US,D,19821101,000000,0.324149,0.330012,0.318211,0.324149,6281580.8542767,0
+F.US,D,19821102,000000,0.324149,0.330012,0.318211,0.318211,6151767.566129,0
+F.US,D,19821103,000000,0.330012,0.341662,0.324149,0.341662,12040845.342436,0
+F.US,D,19821104,000000,0.341662,0.347798,0.330012,0.330012,12847239.696809,0
+F.US,D,19821105,000000,0.335881,0.335881,0.330012,0.330012,6295332.5111607,0
+F.US,D,19821108,000000,0.324149,0.330012,0.318211,0.318211,5824932.4109272,0
+F.US,D,19821109,000000,0.324149,0.330012,0.312322,0.330012,4370986.2550001,0
+F.US,D,19821110,000000,0.330012,0.335881,0.318211,0.318211,7712618.5167255,0
+F.US,D,19821111,000000,0.318211,0.324149,0.312322,0.318211,2629923.7830725,0
+F.US,D,19821112,000000,0.324149,0.330012,0.318211,0.318211,5345378.8676152,0
+F.US,D,19821115,000000,0.306469,0.312322,0.306469,0.306469,2787231.335613,0
+F.US,D,19821116,000000,0.300555,0.306469,0.294597,0.306469,9192527.330282,0
+F.US,D,19821117,000000,0.312322,0.318211,0.306469,0.318211,2625347.0615332,0
+F.US,D,19821118,000000,0.324149,0.330012,0.312322,0.330012,6338094.202794,0
+F.US,D,19821119,000000,0.330012,0.335881,0.324149,0.324149,4022781.0001148,0
+F.US,D,19821122,000000,0.318211,0.324149,0.318211,0.318211,2510796.6759386,0
+F.US,D,19821123,000000,0.312322,0.318211,0.306469,0.306469,3856308.6927767,0
+F.US,D,19821124,000000,0.312322,0.312322,0.306469,0.312322,3851722.9218622,0
+F.US,D,19821126,000000,0.324149,0.324149,0.318211,0.324149,4322120.7597519,0
+F.US,D,19821129,000000,0.318211,0.324149,0.318211,0.324149,4638264.0780803,0
+F.US,D,19821130,000000,0.330012,0.335881,0.318211,0.335881,7900468.8419504,0
+F.US,D,19821201,000000,0.347798,0.353714,0.335881,0.341662,9948515.5332685,0
+F.US,D,19821202,000000,0.341662,0.347798,0.341662,0.347798,7352184.1623441,0
+F.US,D,19821203,000000,0.341662,0.347798,0.335881,0.341662,4039576.6406029,0
+F.US,D,19821206,000000,0.347798,0.353714,0.335881,0.353714,9346775.0628116,0
+F.US,D,19821207,000000,0.359609,0.359609,0.353714,0.359609,13155737.424212,0
+F.US,D,19821208,000000,0.359609,0.365375,0.353714,0.365375,5511848.9126095,0
+F.US,D,19821209,000000,0.359609,0.365375,0.353714,0.353714,7368984.3275198,0
+F.US,D,19821210,000000,0.347798,0.359609,0.335881,0.341662,7335383.9971684,0
+F.US,D,19821213,000000,0.347798,0.353714,0.341662,0.347798,4610772.0760313,0
+F.US,D,19821214,000000,0.359609,0.365375,0.353714,0.353714,8931368.0160515,0
+F.US,D,19821215,000000,0.359609,0.371252,0.353714,0.359609,9482703.4662933,0
+F.US,D,19821216,000000,0.359609,0.365375,0.359609,0.359609,4505386.4452342,0
+F.US,D,19821217,000000,0.371252,0.388862,0.359609,0.382816,7993628.7667673,0
+F.US,D,19821220,000000,0.388862,0.394822,0.382816,0.388862,13181705.737701,0
+F.US,D,19821221,000000,0.400629,0.418452,0.382816,0.412572,11042026.203642,0
+F.US,D,19821222,000000,0.412572,0.418452,0.400629,0.412572,11888123.56081,0
+F.US,D,19821223,000000,0.406489,0.412572,0.406489,0.406489,5960860.8144088,0
+F.US,D,19821227,000000,0.412572,0.424365,0.406489,0.418452,7868401.2495341,0
+F.US,D,19821228,000000,0.418452,0.418452,0.412572,0.412572,7207100.05344,0
+F.US,D,19821229,000000,0.412572,0.412572,0.406489,0.406489,8531225.003016,0
+F.US,D,19821230,000000,0.400629,0.406489,0.394822,0.394822,7037570.188435,0
+F.US,D,19821231,000000,0.394822,0.400629,0.388862,0.394822,4441244.4733702,0
+F.US,D,19830103,000000,0.388862,0.394822,0.382816,0.388862,3865472.3164024,0
+F.US,D,19830104,000000,0.388862,0.394822,0.382816,0.394822,5731770.2237667,0
+F.US,D,19830105,000000,0.394822,0.400629,0.388862,0.394822,3903651.630637,0
+F.US,D,19830106,000000,0.400629,0.412572,0.394822,0.406489,10206620.683348,0
+F.US,D,19830107,000000,0.400629,0.406489,0.394822,0.406489,8746570.7238058,0
+F.US,D,19830110,000000,0.406489,0.412572,0.400629,0.406489,6469439.0977049,0
+F.US,D,19830111,000000,0.400629,0.406489,0.400629,0.400629,2973554.5787624,0
+F.US,D,19830112,000000,0.406489,0.412572,0.400629,0.406489,7378153.6070051,0
+F.US,D,19830113,000000,0.394822,0.400629,0.388862,0.394822,5689010.794477,0
+F.US,D,19830114,000000,0.394822,0.394822,0.394822,0.394822,1786880.590056,0
+F.US,D,19830117,000000,0.400629,0.400629,0.394822,0.394822,3092683.9482402,0
+F.US,D,19830118,000000,0.394822,0.400629,0.394822,0.394822,2930792.887129,0
+F.US,D,19830119,000000,0.388862,0.394822,0.377212,0.377212,4763499.5135169,0
+F.US,D,19830120,000000,0.377212,0.382816,0.371252,0.382816,3401185.0691592,0
+F.US,D,19830121,000000,0.371252,0.377212,0.371252,0.371252,1739537.6521957,0
+F.US,D,19830124,000000,0.353714,0.365375,0.347798,0.365375,3708163.6326901,0
+F.US,D,19830125,000000,0.377212,0.382816,0.371252,0.382816,5925736.7954974,0
+F.US,D,19830126,000000,0.382816,0.388862,0.382816,0.388862,2956752.1512429,0
+F.US,D,19830127,000000,0.394822,0.406489,0.388862,0.400629,3541694.7188677,0
+F.US,D,19830128,000000,0.400629,0.406489,0.394822,0.394822,5973079.7333577,0
+F.US,D,19830131,000000,0.400629,0.406489,0.394822,0.400629,4294626.4953591,0
+F.US,D,19830201,000000,0.406489,0.406489,0.400629,0.400629,5383561.5753656,0
+F.US,D,19830202,000000,0.400629,0.406489,0.394822,0.400629,3025481.0251935,0
+F.US,D,19830203,000000,0.400629,0.406489,0.394822,0.400629,4502340.1992864,0
+F.US,D,19830204,000000,0.394822,0.400629,0.394822,0.400629,7187242.3305973,0
+F.US,D,19830207,000000,0.400629,0.406489,0.394822,0.400629,2981189.9891406,0
+F.US,D,19830208,000000,0.400629,0.406489,0.400629,0.400629,4400013.2573281,0
+F.US,D,19830209,000000,0.400629,0.400629,0.394822,0.394822,3340097.2614462,0
+F.US,D,19830210,000000,0.400629,0.406489,0.394822,0.406489,6167038.3868853,0
+F.US,D,19830211,000000,0.412572,0.418452,0.400629,0.412572,17231975.34635,0
+F.US,D,19830214,000000,0.430297,0.436061,0.418452,0.436061,10872499.732153,0
+F.US,D,19830215,000000,0.430297,0.436061,0.418452,0.424365,6744337.6259286,0
+F.US,D,19830216,000000,0.424365,0.430297,0.418452,0.418452,5137671.9507194,0
+F.US,D,19830217,000000,0.412572,0.418452,0.400629,0.412572,5235411.9905911,0
+F.US,D,19830218,000000,0.412572,0.418452,0.412572,0.412572,2910943.0824897,0
+F.US,D,19830222,000000,0.406489,0.412572,0.400629,0.406489,2906355.0492312,0
+F.US,D,19830223,000000,0.400629,0.406489,0.388862,0.400629,3856308.6927767,0
+F.US,D,19830224,000000,0.406489,0.412572,0.400629,0.406489,5047568.4523976,0
+F.US,D,19830225,000000,0.406489,0.412572,0.400629,0.400629,4085397.0210752,0
+F.US,D,19830228,000000,0.394822,0.400629,0.388862,0.388862,5730249.9287224,0
+F.US,D,19830301,000000,0.400629,0.412572,0.388862,0.412572,9273471.7296657,0
+F.US,D,19830302,000000,0.418452,0.424365,0.412572,0.418452,5905880.2038266,0
+F.US,D,19830303,000000,0.430297,0.430297,0.424365,0.430297,8395298.8618783,0
+F.US,D,19830304,000000,0.424365,0.430297,0.418452,0.418452,4497757.8218875,0
+F.US,D,19830307,000000,0.412572,0.418452,0.400629,0.406489,5195707.8566248,0
+F.US,D,19830308,000000,0.406489,0.406489,0.400629,0.400629,3393548.5276091,0
+F.US,D,19830309,000000,0.406489,0.412572,0.400629,0.412572,5861589.1677738,0
+F.US,D,19830310,000000,0.412572,0.418452,0.406489,0.406489,6417509.2577583,0
+F.US,D,19830311,000000,0.406489,0.412572,0.400629,0.412572,2205353.1126867,0
+F.US,D,19830314,000000,0.400629,0.406489,0.394822,0.394822,7966143.5517497,0
+F.US,D,19830315,000000,0.400629,0.400629,0.394822,0.400629,2472616.230532,0
+F.US,D,19830316,000000,0.400629,0.406489,0.400629,0.400629,4328232.4815701,0
+F.US,D,19830317,000000,0.400629,0.400629,0.400629,0.400629,2494001.0354504,0
+F.US,D,19830318,000000,0.406489,0.406489,0.400629,0.406489,3950999.0931849,0
+F.US,D,19830321,000000,0.412572,0.418452,0.406489,0.418452,8485406.8848876,0
+F.US,D,19830322,000000,0.412572,0.412572,0.412572,0.412572,3324827.5718619,0
+F.US,D,19830323,000000,0.418452,0.424365,0.412572,0.418452,4311434.5787381,0
+F.US,D,19830324,000000,0.424365,0.424365,0.412572,0.412572,1753281.3908765,0
+F.US,D,19830325,000000,0.412572,0.412572,0.400629,0.406489,2490943.4777835,0
+F.US,D,19830328,000000,0.406489,0.406489,0.400629,0.406489,2538292.0715033,0
+F.US,D,19830329,000000,0.406489,0.412572,0.406489,0.406489,1568484.0986309,0
+F.US,D,19830330,000000,0.418452,0.418452,0.406489,0.418452,4154122.5015101,0
+F.US,D,19830331,000000,0.418452,0.424365,0.406489,0.412572,4917749.5083905,0
+F.US,D,19830404,000000,0.406489,0.412572,0.406489,0.412572,4005978.5725953,0
+F.US,D,19830405,000000,0.418452,0.418452,0.406489,0.406489,4148013.0420356,0
+F.US,D,19830406,000000,0.406489,0.406489,0.394822,0.394822,6490815.98442,0
+F.US,D,19830407,000000,0.400629,0.400629,0.388862,0.394822,6767247.2505788,0
+F.US,D,19830408,000000,0.394822,0.394822,0.382816,0.394822,4798624.6636002,0
+F.US,D,19830411,000000,0.394822,0.400629,0.394822,0.400629,5714972.3209347,0
+F.US,D,19830412,000000,0.406489,0.412572,0.400629,0.412572,6079986.790371,0
+F.US,D,19830413,000000,0.412572,0.430297,0.412572,0.430297,20646907.547705,0
+F.US,D,19830414,000000,0.442196,0.4536,0.436061,0.4536,24801032.311559,0
+F.US,D,19830415,000000,0.4536,0.459788,0.442196,0.447765,9149759.9827891,0
+F.US,D,19830418,000000,0.447765,0.4536,0.447765,0.4536,5944060.6492332,0
+F.US,D,19830419,000000,0.4536,0.4536,0.442196,0.442196,4934547.4112224,0
+F.US,D,19830420,000000,0.442196,0.471371,0.442196,0.465623,13203087.149104,0
+F.US,D,19830421,000000,0.465623,0.471371,0.459788,0.465623,6083040.9545223,0
+F.US,D,19830422,000000,0.465623,0.488962,0.465623,0.488962,11017587.234573,0
+F.US,D,19830425,000000,0.488962,0.494975,0.477381,0.477381,10308945.362962,0
+F.US,D,19830426,000000,0.483303,0.500896,0.465623,0.500896,6362528.6471761,0
+F.US,D,19830427,000000,0.494975,0.500896,0.488962,0.494975,11518526.713976,0
+F.US,D,19830428,000000,0.494975,0.500896,0.483303,0.500896,8764892.3151977,0
+F.US,D,19830429,000000,0.512567,0.524414,0.500896,0.524414,19927574.970393,0
+F.US,D,19830502,000000,0.512567,0.524414,0.50682,0.50682,8060831.6898141,0
+F.US,D,19830503,000000,0.50682,0.50682,0.494975,0.50682,8619803.681606,0
+F.US,D,19830504,000000,0.50682,0.512567,0.500896,0.50682,9693466.8096843,0
+F.US,D,19830505,000000,0.512567,0.512567,0.50682,0.512567,6324345.9394258,0
+F.US,D,19830506,000000,0.512567,0.536436,0.512567,0.524414,18221630.861518,0
+F.US,D,19830509,000000,0.51849,0.530333,0.51849,0.524414,5727192.3710555,0
+F.US,D,19830510,000000,0.524414,0.530333,0.524414,0.524414,8564824.2021957,0
+F.US,D,19830511,000000,0.524414,0.524414,0.500896,0.50682,4755857.3161074,0
+F.US,D,19830512,000000,0.50682,0.50682,0.500896,0.500896,4946765.1989993,0
+F.US,D,19830513,000000,0.50682,0.524414,0.50682,0.524414,6602305.4188321,0
+F.US,D,19830516,000000,0.512567,0.51849,0.50682,0.512567,5553085.7845111,0
+F.US,D,19830517,000000,0.512567,0.512567,0.50682,0.512567,3550860.6048371,0
+F.US,D,19830518,000000,0.512567,0.51849,0.494975,0.494975,6275475.9194898,0
+F.US,D,19830519,000000,0.500896,0.512567,0.500896,0.50682,7326220.3735427,0
+F.US,D,19830520,000000,0.50682,0.50682,0.494975,0.494975,2808611.6158439,0
+F.US,D,19830523,000000,0.488962,0.50682,0.488962,0.500896,4169395.5846102,0
+F.US,D,19830524,000000,0.500896,0.50682,0.500896,0.50682,3728020.2243609,0
+F.US,D,19830525,000000,0.50682,0.512567,0.500896,0.50682,3363008.0172683,0
+F.US,D,19830526,000000,0.512567,0.512567,0.500896,0.500896,4186199.1433017,0
+F.US,D,19830527,000000,0.500896,0.500896,0.494975,0.494975,3286641.4705959,0
+F.US,D,19830531,000000,0.488962,0.488962,0.471371,0.477381,6151767.566129,0
+F.US,D,19830601,000000,0.483303,0.494975,0.477381,0.494975,9650703.986879,0
+F.US,D,19830602,000000,0.500896,0.512567,0.500896,0.512567,5539342.0458304,0
+F.US,D,19830603,000000,0.51849,0.530333,0.50682,0.524414,7034520.5489714,0
+F.US,D,19830606,000000,0.524414,0.54227,0.524414,0.54227,8445699.3574056,0
+F.US,D,19830607,000000,0.54227,0.54227,0.536436,0.536436,7848545.7890351,0
+F.US,D,19830608,000000,0.530333,0.536436,0.530333,0.536436,6774883.7921288,0
+F.US,D,19830609,000000,0.54227,0.54227,0.536436,0.54227,4305314.9387166,0
+F.US,D,19830610,000000,0.536436,0.54227,0.536436,0.536436,6058606.5101402,0
+F.US,D,19830613,000000,0.54227,0.565432,0.54227,0.55995,8331152.3653265,0
+F.US,D,19830614,000000,0.55995,0.565432,0.554205,0.55995,10246325.948486,0
+F.US,D,19830615,000000,0.55995,0.565432,0.554205,0.565432,6025001.655101,0
+F.US,D,19830616,000000,0.571444,0.577453,0.565432,0.571444,8323518.0861202,0
+F.US,D,19830617,000000,0.571444,0.571444,0.55995,0.55995,5264431.0747158,0
+F.US,D,19830620,000000,0.55995,0.577453,0.55995,0.577453,7098662.5208355,0
+F.US,D,19830621,000000,0.571444,0.589299,0.565432,0.589299,9808007.0147317,0
+F.US,D,19830622,000000,0.595401,0.601146,0.589299,0.601146,6839029.1575087,0
+F.US,D,19830623,000000,0.595401,0.601146,0.589299,0.589299,5692066.0898002,0
+F.US,D,19830624,000000,0.589299,0.601146,0.589299,0.595401,4589389.5334569,0
+F.US,D,19830627,000000,0.601146,0.601146,0.571444,0.577453,3859360.5945842,0
+F.US,D,19830628,000000,0.577453,0.583201,0.55995,0.55995,4009036.1302623,0
+F.US,D,19830629,000000,0.55995,0.583201,0.548282,0.577453,6622163.1416748,0
+F.US,D,19830630,000000,0.577453,0.589299,0.571444,0.577453,4899421.1299671,0
+F.US,D,19830701,000000,0.577453,0.577453,0.571444,0.571444,2124407.5821311,0
+F.US,D,19830705,000000,0.55995,0.565432,0.548282,0.554205,8068473.8872237,0
+F.US,D,19830706,000000,0.554205,0.554205,0.530333,0.554205,6032639.3278231,0
+F.US,D,19830707,000000,0.554205,0.55995,0.54227,0.548282,4916221.2951429,0
+F.US,D,19830708,000000,0.554205,0.55995,0.548282,0.55995,7657634.5126274,0
+F.US,D,19830711,000000,0.571444,0.577453,0.565432,0.577453,5540866.8655622,0
+F.US,D,19830712,000000,0.577453,0.577453,0.565432,0.565432,7669856.825092,0
+F.US,D,19830713,000000,0.565432,0.571444,0.565432,0.571444,3720384.8139826,0
+F.US,D,19830714,000000,0.577453,0.601146,0.577453,0.595401,13452023.019698,0
+F.US,D,19830715,000000,0.589299,0.595401,0.577453,0.577453,8712962.475251,0
+F.US,D,19830718,000000,0.577453,0.583201,0.577453,0.583201,8010433.4566307,0
+F.US,D,19830719,000000,0.577453,0.583201,0.577453,0.577453,7191826.97034,0
+F.US,D,19830720,000000,0.589299,0.595401,0.583201,0.595401,5985300.9146503,0
+F.US,D,19830721,000000,0.595401,0.606802,0.595401,0.606802,9184888.5263881,0
+F.US,D,19830722,000000,0.601146,0.606802,0.595401,0.601146,4548154.9238991,0
+F.US,D,19830725,000000,0.595401,0.618649,0.595401,0.618649,13251958.300211,0
+F.US,D,19830726,000000,0.618649,0.636331,0.618649,0.630407,7601126.8199696,0
+F.US,D,19830727,000000,0.653836,0.653836,0.630407,0.642344,17713057.10291,0
+F.US,D,19830728,000000,0.642344,0.642344,0.618649,0.618649,6122751.8755201,0
+F.US,D,19830729,000000,0.618649,0.624662,0.601146,0.612639,7622509.3625441,0
+F.US,D,19830801,000000,0.606802,0.618649,0.606802,0.612639,6490815.98442,0
+F.US,D,19830802,000000,0.612639,0.612639,0.589299,0.589299,5256796.7955095,0
+F.US,D,19830803,000000,0.589299,0.595401,0.583201,0.583201,5226255.153997,0
+F.US,D,19830804,000000,0.583201,0.583201,0.554205,0.565432,10418904.321783,0
+F.US,D,19830805,000000,0.55995,0.577453,0.554205,0.577453,8228826.5545402,0
+F.US,D,19830808,000000,0.577453,0.577453,0.554205,0.554205,7602657.2955609,0
+F.US,D,19830809,000000,0.55995,0.565432,0.548282,0.565432,9765243.0607546,0
+F.US,D,19830810,000000,0.55995,0.589299,0.55995,0.583201,8386137.5005963,0
+F.US,D,19830811,000000,0.583201,0.589299,0.577453,0.577453,4873455.0788218,0
+F.US,D,19830812,000000,0.577453,0.577453,0.565432,0.571444,4890258.6375134,0
+F.US,D,19830815,000000,0.583201,0.589299,0.583201,0.583201,6579402.5812132,0
+F.US,D,19830816,000000,0.583201,0.583201,0.565432,0.571444,6018893.3267985,0
+F.US,D,19830817,000000,0.571444,0.589299,0.571444,0.583201,4054848.5925313,0
+F.US,D,19830818,000000,0.589299,0.589299,0.571444,0.577453,2784174.9091179,0
+F.US,D,19830819,000000,0.577453,0.577453,0.571444,0.577453,1933500.8304109,0
+F.US,D,19830822,000000,0.583201,0.589299,0.565432,0.565432,10373087.334826,0
+F.US,D,19830823,000000,0.565432,0.565432,0.554205,0.55995,1867830.6452993,0
+F.US,D,19830824,000000,0.55995,0.565432,0.54227,0.54227,3679153.5979407,0
+F.US,D,19830825,000000,0.54227,0.54227,0.530333,0.54227,8022653.5067515,0
+F.US,D,19830826,000000,0.54227,0.55995,0.536436,0.55995,7830216.2794399,0
+F.US,D,19830829,000000,0.55995,0.55995,0.548282,0.554205,6843613.7972513,0
+F.US,D,19830830,000000,0.554205,0.571444,0.554205,0.55995,4807786.0248822,0
+F.US,D,19830831,000000,0.55995,0.583201,0.55995,0.583201,5823409.8535392,0
+F.US,D,19830901,000000,0.601146,0.606802,0.589299,0.601146,12196628.075244,0
+F.US,D,19830902,000000,0.606802,0.618649,0.601146,0.618649,9782040.9635865,0
+F.US,D,19830906,000000,0.630407,0.636331,0.624662,0.636331,16709655.586717,0
+F.US,D,19830907,000000,0.636331,0.636331,0.618649,0.624662,10611340.417922,0
+F.US,D,19830908,000000,0.624662,0.642344,0.624662,0.636331,9685823.4811028,0
+F.US,D,19830909,000000,0.642344,0.642344,0.624662,0.630407,6936771.4597242,0
+F.US,D,19830912,000000,0.642344,0.648265,0.618649,0.618649,13962127.253898,0
+F.US,D,19830913,000000,0.618649,0.618649,0.612639,0.612639,6583974.778065,0
+F.US,D,19830914,000000,0.612639,0.630407,0.612639,0.624662,8502207.0500634,0
+F.US,D,19830915,000000,0.624662,0.624662,0.612639,0.612639,3114064.2284709,0
+F.US,D,19830916,000000,0.612639,0.630407,0.612639,0.624662,4966620.6594981,0
+F.US,D,19830919,000000,0.630407,0.648265,0.630407,0.642344,11381075.753105,0
+F.US,D,19830920,000000,0.648265,0.648265,0.648265,0.648265,15749012.368642,0
+F.US,D,19830921,000000,0.648265,0.648265,0.642344,0.642344,6109002.4809798,0
+F.US,D,19830922,000000,0.642344,0.653836,0.642344,0.653836,9850772.099881,0
+F.US,D,19830923,000000,0.653836,0.665947,0.648265,0.665947,9413971.1988271,0
+F.US,D,19830926,000000,0.665947,0.671782,0.660023,0.665947,14386706.973659,0
+F.US,D,19830927,000000,0.660023,0.660023,0.648265,0.648265,5718021.9603982,0
+F.US,D,19830928,000000,0.648265,0.653836,0.648265,0.653836,2758211.1203166,0
+F.US,D,19830929,000000,0.653836,0.660023,0.648265,0.648265,3601256.5756769,0
+F.US,D,19830930,000000,0.642344,0.648265,0.624662,0.630407,8599955.0081385,0
+F.US,D,19831003,000000,0.630407,0.630407,0.618649,0.624662,7530874.2574591,0
+F.US,D,19831004,000000,0.624662,0.648265,0.624662,0.648265,11840780.622951,0
+F.US,D,19831005,000000,0.653836,0.653836,0.648265,0.653836,10308945.362962,0
+F.US,D,19831006,000000,0.653836,0.671782,0.653836,0.671782,14980800.722019,0
+F.US,D,19831007,000000,0.671782,0.683804,0.665947,0.677527,16329366.903008,0
+F.US,D,19831010,000000,0.677527,0.695385,0.671782,0.695385,6133439.1877057,0
+F.US,D,19831011,000000,0.689639,0.689639,0.671782,0.677527,5944060.6492332,0
+F.US,D,19831012,000000,0.671782,0.683804,0.671782,0.677527,5594321.5252408,0
+F.US,D,19831013,000000,0.683804,0.707232,0.683804,0.701221,10354764.612263,0
+F.US,D,19831014,000000,0.689639,0.695385,0.689639,0.695385,7610296.0994548,0
+F.US,D,19831017,000000,0.701221,0.718991,0.695385,0.707232,7306368.3065595,0
+F.US,D,19831018,000000,0.701221,0.707232,0.683804,0.689639,9476589.4821313,0
+F.US,D,19831019,000000,0.689639,0.689639,0.665947,0.677527,14967059.245681,0
+F.US,D,19831020,000000,0.677527,0.683804,0.671782,0.683804,9717897.8605505,0
+F.US,D,19831021,000000,0.683804,0.689639,0.671782,0.677527,6244930.8844615,0
+F.US,D,19831024,000000,0.671782,0.695385,0.665947,0.695385,8331152.3653265,0
+F.US,D,19831025,000000,0.701221,0.718991,0.701221,0.707232,8998566.4144107,0
+F.US,D,19831026,000000,0.707232,0.718991,0.707232,0.707232,8294502.3955113,0
+F.US,D,19831027,000000,0.707232,0.707232,0.689639,0.701221,8271590.5085174,0
+F.US,D,19831028,000000,0.701221,0.701221,0.671782,0.683804,11326096.273695,0
+F.US,D,19831031,000000,0.689639,0.695385,0.677527,0.683804,6321292.9064465,0
+F.US,D,19831101,000000,0.683804,0.683804,0.660023,0.671782,7717200.8941242,0
+F.US,D,19831102,000000,0.671782,0.683804,0.665947,0.677527,8624386.0590049,0
+F.US,D,19831103,000000,0.677527,0.683804,0.665947,0.665947,4300738.2171773,0
+F.US,D,19831104,000000,0.665947,0.665947,0.648265,0.653836,7275818.7468435,0
+F.US,D,19831107,000000,0.653836,0.665947,0.653836,0.660023,5264431.0747158,0
+F.US,D,19831108,000000,0.660023,0.660023,0.653836,0.653836,5013966.9908742,0
+F.US,D,19831109,000000,0.653836,0.677527,0.653836,0.677527,6414457.3559508,0
+F.US,D,19831110,000000,0.677527,0.683804,0.671782,0.677527,5577516.8353774,0
+F.US,D,19831111,000000,0.677527,0.683804,0.671782,0.683804,5989874.242674,0
+F.US,D,19831114,000000,0.683804,0.683804,0.660023,0.665947,7404114.0022909,0
+F.US,D,19831115,000000,0.665947,0.671782,0.653836,0.660023,9235284.4972278,0
+F.US,D,19831116,000000,0.660023,0.665947,0.660023,0.660023,4818475.5994116,0
+F.US,D,19831117,000000,0.660023,0.671782,0.660023,0.671782,3249989.2384369,0
+F.US,D,19831118,000000,0.671782,0.671782,0.665947,0.671782,4085397.0210752,0
+F.US,D,19831121,000000,0.677527,0.689639,0.671782,0.683804,6487761.8202688,0
+F.US,D,19831122,000000,0.683804,0.689639,0.671782,0.683804,6079986.790371,0
+F.US,D,19831123,000000,0.671782,0.671782,0.653836,0.660023,7636257.6259124,0
+F.US,D,19831125,000000,0.660023,0.660023,0.653836,0.653836,4700878.9678689,0
+F.US,D,19831128,000000,0.653836,0.653836,0.642344,0.648265,10223418.58618,0
+F.US,D,19831129,000000,0.648265,0.653836,0.642344,0.653836,11947687.679963,0
+F.US,D,19831130,000000,0.653836,0.653836,0.630407,0.636331,8848895.4034202,0
+F.US,D,19831201,000000,0.630407,0.648265,0.630407,0.648265,9201686.42922,0
+F.US,D,19831202,000000,0.653836,0.653836,0.636331,0.642344,5215057.6832809,0
+F.US,D,19831205,000000,0.636331,0.653836,0.636331,0.648265,8753183.5547792,0
+F.US,D,19831206,000000,0.648265,0.648265,0.636331,0.642344,2398802.7388556,0
+F.US,D,19831207,000000,0.636331,0.648265,0.636331,0.648265,3925034.1732116,0
+F.US,D,19831208,000000,0.642344,0.648265,0.636331,0.636331,2166657.9840621,0
+F.US,D,19831209,000000,0.636331,0.642344,0.618649,0.642344,8080176.9917825,0
+F.US,D,19831212,000000,0.648265,0.648265,0.642344,0.648265,2356041.0472223,0
+F.US,D,19831213,000000,0.636331,0.642344,0.636331,0.636331,3396602.6917603,0
+F.US,D,19831214,000000,0.636331,0.642344,0.630407,0.636331,5297522.3777087,0
+F.US,D,19831215,000000,0.630407,0.636331,0.618649,0.624662,5272068.7474379,0
+F.US,D,19831216,000000,0.624662,0.630407,0.624662,0.630407,4573606.2918263,0
+F.US,D,19831219,000000,0.636331,0.642344,0.630407,0.642344,3582930.4595973,0
+F.US,D,19831220,000000,0.642344,0.648265,0.642344,0.648265,3988156.9591866,0
+F.US,D,19831221,000000,0.660023,0.665947,0.653836,0.665947,3136974.9842931,0
+F.US,D,19831222,000000,0.677527,0.677527,0.665947,0.671782,4085904.9172619,0
+F.US,D,19831223,000000,0.671782,0.677527,0.665947,0.671782,1779757.6005522,0
+F.US,D,19831227,000000,0.671782,0.689639,0.671782,0.683804,3485185.8950379,0
+F.US,D,19831228,000000,0.683804,0.683804,0.677527,0.683804,3103372.3915978,0
+F.US,D,19831229,000000,0.683804,0.683804,0.660023,0.660023,4791498.2805806,0
+F.US,D,19831230,000000,0.665947,0.665947,0.653836,0.653836,3921982.2714041,0
+F.US,D,19840103,000000,0.653836,0.665947,0.653836,0.653836,4063506.5823141,0
+F.US,D,19840104,000000,0.648265,0.683804,0.648265,0.677527,7381712.2738272,0
+F.US,D,19840105,000000,0.695385,0.701221,0.689639,0.695385,7663741.709758,0
+F.US,D,19840106,000000,0.689639,0.701221,0.683804,0.695385,7383750.6456052,0
+F.US,D,19840109,000000,0.695385,0.707232,0.689639,0.701221,4863785.8213533,0
+F.US,D,19840110,000000,0.712978,0.712978,0.701221,0.701221,5399339.1611367,0
+F.US,D,19840111,000000,0.701221,0.712978,0.701221,0.712978,5549009.0409551,0
+F.US,D,19840112,000000,0.712978,0.712978,0.707232,0.712978,5053164.3598259,0
+F.US,D,19840113,000000,0.712978,0.718991,0.695385,0.701221,8724673.4980132,0
+F.US,D,19840116,000000,0.707232,0.707232,0.695385,0.701221,3783513.2558173,0
+F.US,D,19840117,000000,0.701221,0.707232,0.695385,0.707232,4038055.2143868,0
+F.US,D,19840118,000000,0.718991,0.718991,0.701221,0.701221,4586844.3966641,0
+F.US,D,19840119,000000,0.707232,0.707232,0.695385,0.695385,1867318.224425,0
+F.US,D,19840120,000000,0.695385,0.695385,0.683804,0.683804,3092172.6585379,0
+F.US,D,19840123,000000,0.677527,0.677527,0.665947,0.665947,4103215.240968,0
+F.US,D,19840124,000000,0.671782,0.677527,0.671782,0.677527,4500301.8275084,0
+F.US,D,19840125,000000,0.683804,0.689639,0.665947,0.665947,4610261.9175009,0
+F.US,D,19840126,000000,0.665947,0.677527,0.660023,0.665947,3490278.4309671,0
+F.US,D,19840127,000000,0.671782,0.677527,0.653836,0.660023,3929110.9167676,0
+F.US,D,19840130,000000,0.671782,0.671782,0.642344,0.648265,5474688.7842639,0
+F.US,D,19840131,000000,0.648265,0.653836,0.636331,0.636331,5175341.1064235,0
+F.US,D,19840201,000000,0.642344,0.642344,0.606802,0.618649,10128732.710459,0
+F.US,D,19840202,000000,0.618649,0.636331,0.618649,0.630407,8735877.7557607,0
+F.US,D,19840203,000000,0.636331,0.636331,0.606802,0.606802,7962067.9393656,0
+F.US,D,19840206,000000,0.601146,0.606802,0.595401,0.601146,7928468.740186,0
+F.US,D,19840207,000000,0.589299,0.601146,0.583201,0.595401,10676506.100363,0
+F.US,D,19840208,000000,0.601146,0.606802,0.583201,0.589299,9494406.5708522,0
+F.US,D,19840209,000000,0.589299,0.606802,0.565432,0.577453,16132866.506204,0
+F.US,D,19840210,000000,0.577453,0.589299,0.577453,0.583201,5749596.3618628,0
+F.US,D,19840213,000000,0.583201,0.589299,0.571444,0.577453,6344200.2687528,0
+F.US,D,19840214,000000,0.589299,0.612639,0.583201,0.606802,9700077.378314,0
+F.US,D,19840215,000000,0.624662,0.624662,0.606802,0.606802,15485307.917618,0
+F.US,D,19840216,000000,0.612639,0.618649,0.606802,0.612639,5800495.7042014,0
+F.US,D,19840217,000000,0.612639,0.618649,0.583201,0.589299,5421743.1519439,0
+F.US,D,19840221,000000,0.589299,0.589299,0.55995,0.565432,11151988.555979,0
+F.US,D,19840222,000000,0.565432,0.571444,0.554205,0.55995,10138910.995286,0
+F.US,D,19840223,000000,0.55995,0.565432,0.536436,0.565432,10399562.41333,0
+F.US,D,19840224,000000,0.571444,0.595401,0.565432,0.589299,12930725.839469,0
+F.US,D,19840227,000000,0.595401,0.624662,0.595401,0.612639,8509844.7227853,0
+F.US,D,19840228,000000,0.606802,0.606802,0.577453,0.577453,8205409.0337034,0
+F.US,D,19840229,000000,0.583201,0.589299,0.571444,0.577453,9587066.5176858,0
+F.US,D,19840301,000000,0.571444,0.589299,0.571444,0.583201,7898945.1533905,0
+F.US,D,19840302,000000,0.601146,0.612639,0.601146,0.606802,11734379.19978,0
+F.US,D,19840305,000000,0.606802,0.612639,0.601146,0.606802,6976483.5118941,0
+F.US,D,19840306,000000,0.606802,0.612639,0.595401,0.595401,6904195.9711214,0
+F.US,D,19840307,000000,0.589299,0.589299,0.577453,0.589299,7854139.4341197,0
+F.US,D,19840308,000000,0.589299,0.595401,0.583201,0.589299,7642362.5606992,0
+F.US,D,19840309,000000,0.583201,0.583201,0.577453,0.583201,3950485.5411387,0
+F.US,D,19840312,000000,0.589299,0.595401,0.583201,0.595401,6125295.8811409,0
+F.US,D,19840313,000000,0.601146,0.606802,0.595401,0.595401,8040464.9396128,0
+F.US,D,19840314,000000,0.595401,0.606802,0.589299,0.606802,5794389.6382426,0
+F.US,D,19840315,000000,0.606802,0.618649,0.606802,0.618649,5627413.9594056,0
+F.US,D,19840316,000000,0.630407,0.636331,0.618649,0.618649,14361245.425185,0
+F.US,D,19840319,000000,0.601146,0.606802,0.595401,0.601146,6564127.2357695,0
+F.US,D,19840320,000000,0.601146,0.606802,0.583201,0.583201,6227110.4022248,0
+F.US,D,19840321,000000,0.589299,0.589299,0.583201,0.589299,3919943.8996261,0
+F.US,D,19840322,000000,0.583201,0.583201,0.55995,0.565432,6457219.0475843,0
+F.US,D,19840323,000000,0.565432,0.583201,0.565432,0.577453,8006868.002777,0
+F.US,D,19840326,000000,0.577453,0.577453,0.55995,0.565432,6161951.5068155,0
+F.US,D,19840327,000000,0.565432,0.565432,0.548282,0.55995,10445378.269115,0
+F.US,D,19840328,000000,0.565432,0.577453,0.565432,0.577453,10622545.806842,0
+F.US,D,19840329,000000,0.583201,0.589299,0.571444,0.571444,7012118.8205077,0
+F.US,D,19840330,000000,0.565432,0.571444,0.565432,0.571444,2268473.636318,0
+F.US,D,19840402,000000,0.577453,0.583201,0.565432,0.565432,5879915.2838532,0
+F.US,D,19840403,000000,0.565432,0.571444,0.548282,0.55995,8092393.6483877,0
+F.US,D,19840404,000000,0.55995,0.55995,0.54227,0.554205,13263665.929458,0
+F.US,D,19840405,000000,0.554205,0.55995,0.512567,0.51849,11188644.181653,0
+F.US,D,19840406,000000,0.51849,0.524414,0.512567,0.524414,8974126.3141692,0
+F.US,D,19840409,000000,0.524414,0.54227,0.51849,0.524414,10237667.958703,0
+F.US,D,19840410,000000,0.530333,0.536436,0.524414,0.530333,7430586.8184507,0
+F.US,D,19840411,000000,0.530333,0.536436,0.524414,0.530333,3563588.5511445,0
+F.US,D,19840412,000000,0.530333,0.554205,0.524414,0.554205,10430104.054843,0
+F.US,D,19840413,000000,0.554205,0.565432,0.524414,0.54227,8688021.2658542,0
+F.US,D,19840416,000000,0.54227,0.554205,0.536436,0.554205,8772534.5126072,0
+F.US,D,19840417,000000,0.554205,0.565432,0.548282,0.55995,8889618.7232756,0
+F.US,D,19840418,000000,0.55995,0.565432,0.548282,0.554205,5627413.9594056,0
+F.US,D,19840419,000000,0.554205,0.554205,0.536436,0.548282,6852265.0000028,0
+F.US,D,19840423,000000,0.548282,0.548282,0.536436,0.536436,4518626.8124159,0
+F.US,D,19840424,000000,0.536436,0.54227,0.524414,0.54227,8563805.0163068,0
+F.US,D,19840425,000000,0.54227,0.548282,0.530333,0.54227,10528872.329979,0
+F.US,D,19840426,000000,0.548282,0.55995,0.548282,0.55995,12077499.836938,0
+F.US,D,19840427,000000,0.554205,0.55995,0.554205,0.55995,8417184.7759518,0
+F.US,D,19840430,000000,0.565432,0.577453,0.55995,0.577453,8558715.8738932,0
+F.US,D,19840501,000000,0.583201,0.595401,0.583201,0.595401,10427048.75952,0
+F.US,D,19840502,000000,0.595401,0.601146,0.589299,0.589299,10325229.713748,0
+F.US,D,19840503,000000,0.577453,0.577453,0.55995,0.571444,12743383.410432,0
+F.US,D,19840504,000000,0.565432,0.577453,0.548282,0.554205,11107187.361396,0
+F.US,D,19840507,000000,0.554205,0.554205,0.536436,0.548282,12774946.500177,0
+F.US,D,19840508,000000,0.548282,0.55995,0.54227,0.554205,6338094.202794,0
+F.US,D,19840509,000000,0.554205,0.554205,0.536436,0.54227,8172824.4957251,0
+F.US,D,19840510,000000,0.54227,0.554205,0.54227,0.54227,9394631.5527181,0
+F.US,D,19840511,000000,0.548282,0.554205,0.54227,0.554205,12972468.345214,0
+F.US,D,19840514,000000,0.548282,0.554205,0.54227,0.548282,9299942.2834818,0
+F.US,D,19840515,000000,0.554205,0.55995,0.54227,0.548282,9416014.0952926,0
+F.US,D,19840516,000000,0.548282,0.554205,0.548282,0.548282,6864485.0501235,0
+F.US,D,19840517,000000,0.548282,0.548282,0.536436,0.54227,5263924.3097011,0
+F.US,D,19840518,000000,0.54227,0.54227,0.536436,0.54227,4985964.8302948,0
+F.US,D,19840521,000000,0.54227,0.548282,0.536436,0.54227,2364186.6161308,0
+F.US,D,19840522,000000,0.54227,0.548282,0.536436,0.548282,7133282.0370759,0
+F.US,D,19840523,000000,0.554205,0.565432,0.548282,0.55995,8335733.6115534,0
+F.US,D,19840524,000000,0.55995,0.571444,0.554205,0.571444,9245977.4652729,0
+F.US,D,19840525,000000,0.565432,0.583201,0.55995,0.577453,9129906.7846339,0
+F.US,D,19840529,000000,0.577453,0.577453,0.55995,0.565432,4915710.0054404,0
+F.US,D,19840530,000000,0.565432,0.577453,0.55995,0.571444,9347794.2487007,0
+F.US,D,19840531,000000,0.577453,0.583201,0.571444,0.577453,4378123.9497389,0
+F.US,D,19840601,000000,0.583201,0.606802,0.583201,0.606802,8834638.1126934,0
+F.US,D,19840604,000000,0.612639,0.612639,0.601146,0.601146,10685668.592817,0
+F.US,D,19840605,000000,0.601146,0.612639,0.595401,0.606802,8488468.9672422,0
+F.US,D,19840606,000000,0.606802,0.612639,0.595401,0.595401,8168756.8015443,0
+F.US,D,19840607,000000,0.595401,0.601146,0.589299,0.595401,5427851.4802465,0
+F.US,D,19840608,000000,0.595401,0.601146,0.589299,0.595401,2440549.7692876,0
+F.US,D,19840611,000000,0.589299,0.595401,0.565432,0.565432,4074705.1842021,0
+F.US,D,19840612,000000,0.565432,0.571444,0.55995,0.565432,6926595.4372411,0
+F.US,D,19840613,000000,0.571444,0.577453,0.565432,0.577453,3068754.0065292,0
+F.US,D,19840614,000000,0.577453,0.577453,0.554205,0.55995,7048777.8396983,0
+F.US,D,19840615,000000,0.55995,0.55995,0.548282,0.548282,6437871.4832719,0
+F.US,D,19840618,000000,0.548282,0.583201,0.54227,0.583201,9257178.3295046,0
+F.US,D,19840619,000000,0.583201,0.583201,0.565432,0.571444,4115433.0287451,0
+F.US,D,19840620,000000,0.55995,0.589299,0.554205,0.589299,6338094.202794,0
+F.US,D,19840621,000000,0.577453,0.589299,0.571444,0.571444,6347257.8264197,0
+F.US,D,19840622,000000,0.55995,0.577453,0.55995,0.571444,9420082.9206453,0
+F.US,D,19840625,000000,0.571444,0.571444,0.554205,0.55995,6275981.5533327,0
+F.US,D,19840626,000000,0.55995,0.55995,0.554205,0.55995,2568834.8441878,0
+F.US,D,19840627,000000,0.55995,0.565432,0.548282,0.548282,4620441.3334999,0
+F.US,D,19840628,000000,0.554205,0.565432,0.554205,0.55995,4117468.0070073,0
+F.US,D,19840629,000000,0.55995,0.565432,0.55995,0.565432,6830885.8509438,0
+F.US,D,19840702,000000,0.565432,0.577453,0.565432,0.577453,5150910.0555572,0
+F.US,D,19840703,000000,0.583201,0.589299,0.577453,0.589299,4629610.6129852,0
+F.US,D,19840705,000000,0.589299,0.595401,0.571444,0.577453,3908744.1665663,0
+F.US,D,19840706,000000,0.577453,0.577453,0.565432,0.571444,4213175.3309607,0
+F.US,D,19840709,000000,0.577453,0.601146,0.571444,0.595401,9401761.3292534,0
+F.US,D,19840710,000000,0.595401,0.606802,0.589299,0.601146,11600997.064263,0
+F.US,D,19840711,000000,0.601146,0.601146,0.571444,0.577453,10189821.649344,0
+F.US,D,19840712,000000,0.577453,0.583201,0.565432,0.577453,8049626.3008947,0
+F.US,D,19840713,000000,0.583201,0.589299,0.571444,0.583201,5577516.8353774,0
+F.US,D,19840716,000000,0.589299,0.595401,0.577453,0.595401,5356580.8630189,0
+F.US,D,19840717,000000,0.595401,0.612639,0.595401,0.606802,14285907.113777,0
+F.US,D,19840718,000000,0.606802,0.612639,0.601146,0.606802,7085425.5471695,0
+F.US,D,19840719,000000,0.606802,0.618649,0.601146,0.606802,8894707.8656892,0
+F.US,D,19840720,000000,0.606802,0.612639,0.595401,0.601146,7684108.4599593,0
+F.US,D,19840723,000000,0.589299,0.589299,0.583201,0.583201,5932860.9161733,0
+F.US,D,19840724,000000,0.589299,0.589299,0.565432,0.571444,4314993.2455604,0
+F.US,D,19840725,000000,0.571444,0.589299,0.565432,0.583201,7238147.3287955,0
+F.US,D,19840726,000000,0.589299,0.601146,0.55995,0.595401,7378651.3226446,0
+F.US,D,19840727,000000,0.601146,0.618649,0.595401,0.612639,15416071.147482,0
+F.US,D,19840730,000000,0.612639,0.624662,0.606802,0.612639,7679018.1863739,0
+F.US,D,19840731,000000,0.612639,0.630407,0.612639,0.624662,10244798.86641,0
+F.US,D,19840801,000000,0.630407,0.648265,0.630407,0.642344,16777356.225403,0
+F.US,D,19840802,000000,0.648265,0.665947,0.642344,0.660023,18836095.884766,0
+F.US,D,19840803,000000,0.683804,0.689639,0.677527,0.683804,24162130.581586,0
+F.US,D,19840806,000000,0.689639,0.712978,0.683804,0.707232,24257837.905538,0
+F.US,D,19840807,000000,0.707232,0.730834,0.695385,0.725088,21038397.095645,0
+F.US,D,19840808,000000,0.730834,0.730834,0.712978,0.712978,15202257.033454,0
+F.US,D,19840809,000000,0.707232,0.73667,0.707232,0.730834,15813161.127538,0
+F.US,D,19840810,000000,0.742504,0.760362,0.712978,0.712978,12147753.530622,0
+F.US,D,19840813,000000,0.701221,0.718991,0.701221,0.718991,7338949.4510219,0
+F.US,D,19840814,000000,0.725088,0.725088,0.712978,0.712978,6547833.8356083,0
+F.US,D,19840815,000000,0.707232,0.712978,0.689639,0.689639,7458079.9516717,0
+F.US,D,19840816,000000,0.695385,0.707232,0.695385,0.701221,7044699.9649704,0
+F.US,D,19840817,000000,0.707232,0.707232,0.695385,0.701221,4583787.9701691,0
+F.US,D,19840820,000000,0.707232,0.712978,0.701221,0.712978,2878359.6756833,0
+F.US,D,19840821,000000,0.712978,0.73667,0.712978,0.725088,10919843.801185,0
+F.US,D,19840822,000000,0.73667,0.748339,0.712978,0.712978,23058433.708181,0
+F.US,D,19840823,000000,0.712978,0.718991,0.701221,0.718991,5741445.1370945,0
+F.US,D,19840824,000000,0.725088,0.725088,0.718991,0.725088,2797925.4348301,0
+F.US,D,19840827,000000,0.712978,0.712978,0.701221,0.707232,4211135.8280108,0
+F.US,D,19840828,000000,0.707232,0.707232,0.701221,0.701221,4791498.2805806,0
+F.US,D,19840829,000000,0.701221,0.701221,0.671782,0.671782,12147753.530622,0
+F.US,D,19840830,000000,0.677527,0.683804,0.671782,0.677527,5130545.5676998,0
+F.US,D,19840831,000000,0.677527,0.683804,0.677527,0.683804,2906868.6012775,0
+F.US,D,19840904,000000,0.683804,0.689639,0.677527,0.683804,3587002.6784657,0
+F.US,D,19840905,000000,0.683804,0.683804,0.677527,0.677527,4363866.659012,0
+F.US,D,19840906,000000,0.683804,0.695385,0.677527,0.695385,5665088.7709693,0
+F.US,D,19840907,000000,0.701221,0.701221,0.683804,0.683804,6692412.3106695,0
+F.US,D,19840910,000000,0.683804,0.701221,0.677527,0.683804,4799640.4559735,0
+F.US,D,19840911,000000,0.695385,0.695385,0.683804,0.683804,6863466.9954064,0
+F.US,D,19840912,000000,0.683804,0.689639,0.677527,0.689639,4383214.2233242,0
+F.US,D,19840913,000000,0.695385,0.718991,0.689639,0.712978,7130232.3976124,0
+F.US,D,19840914,000000,0.725088,0.730834,0.712978,0.718991,13261626.426509,0
+F.US,D,19840917,000000,0.718991,0.73667,0.718991,0.73667,6465361.222977,0
+F.US,D,19840918,000000,0.73667,0.73667,0.725088,0.725088,8843805.1298348,0
+F.US,D,19840919,000000,0.725088,0.73667,0.718991,0.718991,7788976.0140227,0
+F.US,D,19840920,000000,0.718991,0.730834,0.718991,0.725088,4699862.0443237,0
+F.US,D,19840921,000000,0.725088,0.73667,0.712978,0.718991,8620825.1298388,0
+F.US,D,19840924,000000,0.730834,0.73667,0.718991,0.730834,8134140.6788197,0
+F.US,D,19840925,000000,0.725088,0.730834,0.718991,0.730834,7972255.273568,0
+F.US,D,19840926,000000,0.73667,0.760362,0.73667,0.748339,15813161.127538,0
+F.US,D,19840927,000000,0.760362,0.766019,0.754174,0.760362,5947114.8133844,0
+F.US,D,19840928,000000,0.754174,0.760362,0.725088,0.725088,5860569.9818848,0
+F.US,D,19841001,000000,0.718991,0.725088,0.718991,0.718991,5919626.2048511,0
+F.US,D,19841002,000000,0.718991,0.730834,0.712978,0.712978,5877882.5679348,0
+F.US,D,19841003,000000,0.712978,0.712978,0.695385,0.695385,8493553.5849682,0
+F.US,D,19841004,000000,0.701221,0.707232,0.695385,0.707232,4049251.553931,0
+F.US,D,19841005,000000,0.707232,0.712978,0.701221,0.707232,5200800.3925541,0
+F.US,D,19841008,000000,0.701221,0.707232,0.695385,0.701221,2387604.1369677,0
+F.US,D,19841009,000000,0.707232,0.712978,0.701221,0.701221,3628747.4465539,0
+F.US,D,19841010,000000,0.701221,0.712978,0.689639,0.712978,6722960.7392135,0
+F.US,D,19841011,000000,0.712978,0.73667,0.707232,0.73667,4952359.9752556,0
+F.US,D,19841012,000000,0.742504,0.748339,0.730834,0.73667,4641823.8760745,0
+F.US,D,19841015,000000,0.742504,0.760362,0.73667,0.754174,6536636.3648923,0
+F.US,D,19841016,000000,0.754174,0.754174,0.73667,0.742504,3660309.4051274,0
+F.US,D,19841017,000000,0.748339,0.766019,0.742504,0.760362,8394792.0968635,0
+F.US,D,19841018,000000,0.760362,0.801557,0.760362,0.801557,18852387.022583,0
+F.US,D,19841019,000000,0.813404,0.81915,0.789623,0.795636,19056021.720611,0
+F.US,D,19841022,000000,0.795636,0.813404,0.789623,0.795636,7907088.4599552,0
+F.US,D,19841023,000000,0.795636,0.807392,0.789623,0.789623,6382887.479174,0
+F.US,D,19841024,000000,0.795636,0.795636,0.789623,0.789623,4618400.6993781,0
+F.US,D,19841025,000000,0.795636,0.801557,0.789623,0.789623,6423616.4548888,0
+F.US,D,19841026,000000,0.772206,0.783877,0.760362,0.760362,9710263.5813444,0
+F.US,D,19841029,000000,0.760362,0.760362,0.73667,0.742504,7345058.9104964,0
+F.US,D,19841030,000000,0.742504,0.766019,0.742504,0.760362,11075618.61579,0
+F.US,D,19841031,000000,0.760362,0.766019,0.748339,0.754174,4103215.240968,0
+F.US,D,19841101,000000,0.760362,0.777776,0.754174,0.772206,6463326.2447149,0
+F.US,D,19841102,000000,0.766019,0.777776,0.766019,0.766019,2751086.9996407,0
+F.US,D,19841105,000000,0.766019,0.766019,0.754174,0.766019,4799640.4559735,0
+F.US,D,19841106,000000,0.766019,0.777776,0.766019,0.772206,5511339.8852509,0
+F.US,D,19841107,000000,0.772206,0.772206,0.754174,0.760362,6374744.1726091,0
+F.US,D,19841108,000000,0.760362,0.783877,0.754174,0.766019,10786460.534496,0
+F.US,D,19841109,000000,0.777776,0.777776,0.760362,0.766019,7276842.4574202,0
+F.US,D,19841112,000000,0.760362,0.766019,0.754174,0.760362,3809986.0719774,0
+F.US,D,19841113,000000,0.760362,0.766019,0.754174,0.760362,4078777.4030703,0
+F.US,D,19841114,000000,0.760362,0.766019,0.754174,0.760362,2882431.8945517,0
+F.US,D,19841115,000000,0.760362,0.760362,0.742504,0.742504,6611976.9386444,0
+F.US,D,19841116,000000,0.748339,0.754174,0.707232,0.730834,5798464.1194549,0
+F.US,D,19841119,000000,0.730834,0.730834,0.712978,0.712978,7604688.8803075,0
+F.US,D,19841120,000000,0.718991,0.725088,0.712978,0.718991,6296346.04119,0
+F.US,D,19841121,000000,0.712978,0.718991,0.701221,0.712978,6049951.913873,0
+F.US,D,19841123,000000,0.718991,0.748339,0.718991,0.748339,7569052.4405218,0
+F.US,D,19841126,000000,0.748339,0.748339,0.742504,0.748339,7034520.5489714,0
+F.US,D,19841127,000000,0.748339,0.766019,0.742504,0.760362,6128350.0452921,0
+F.US,D,19841128,000000,0.760362,0.760362,0.742504,0.742504,5336211.8504738,0
+F.US,D,19841129,000000,0.742504,0.742504,0.73667,0.742504,3827287.3463083,0
+F.US,D,19841130,000000,0.73667,0.742504,0.725088,0.730834,4893316.1951803,0
+F.US,D,19841203,000000,0.725088,0.730834,0.718991,0.718991,10202037.174777,0
+F.US,D,19841204,000000,0.725088,0.725088,0.718991,0.725088,6955102.1004914,0
+F.US,D,19841205,000000,0.725088,0.725088,0.701221,0.701221,10014693.614567,0
+F.US,D,19841206,000000,0.701221,0.707232,0.689639,0.695385,11075618.61579,0
+F.US,D,19841207,000000,0.695385,0.701221,0.683804,0.689639,4933022.5914905,0
+F.US,D,19841210,000000,0.695385,0.695385,0.683804,0.695385,5531700.9795927,0
+F.US,D,19841211,000000,0.695385,0.701221,0.689639,0.695385,4692731.1366164,0
+F.US,D,19841212,000000,0.695385,0.701221,0.689639,0.689639,5678321.2199476,0
+F.US,D,19841213,000000,0.689639,0.701221,0.683804,0.695385,6651687.8596422,0
+F.US,D,19841214,000000,0.695385,0.712978,0.695385,0.707232,5641670.1189605,0
+F.US,D,19841217,000000,0.707232,0.725088,0.707232,0.725088,5944060.6492332,0
+F.US,D,19841218,000000,0.742504,0.748339,0.730834,0.748339,16997287.717108,0
+F.US,D,19841219,000000,0.748339,0.754174,0.73667,0.742504,9310122.8306528,0
+F.US,D,19841220,000000,0.73667,0.742504,0.725088,0.725088,5221161.4868958,0
+F.US,D,19841221,000000,0.725088,0.730834,0.707232,0.725088,13589480.767599,0
+F.US,D,19841224,000000,0.730834,0.73667,0.730834,0.730834,3670495.6081579,0
+F.US,D,19841226,000000,0.730834,0.73667,0.730834,0.730834,1950810.0229452,0
+F.US,D,19841227,000000,0.73667,0.73667,0.725088,0.725088,5201815.0537554,0
+F.US,D,19841228,000000,0.730834,0.73667,0.725088,0.73667,4442264.7904311,0
+F.US,D,19841231,000000,0.73667,0.742504,0.730834,0.73667,5714972.3209347,0
+F.US,D,19850102,000000,0.73667,0.73667,0.725088,0.725088,6234240.1787601,0
+F.US,D,19850103,000000,0.725088,0.730834,0.695385,0.707232,9575864.5222821,0
+F.US,D,19850104,000000,0.707232,0.718991,0.695385,0.701221,12463387.821591,0
+F.US,D,19850107,000000,0.707232,0.712978,0.701221,0.701221,8510859.3839867,0
+F.US,D,19850108,000000,0.707232,0.712978,0.701221,0.707232,4726334.8604836,0
+F.US,D,19850109,000000,0.712978,0.718991,0.707232,0.718991,7672912.1204152,0
+F.US,D,19850110,000000,0.718991,0.742504,0.718991,0.742504,7919308.5100761,0
+F.US,D,19850111,000000,0.742504,0.754174,0.742504,0.748339,7339970.8992547,0
+F.US,D,19850114,000000,0.748339,0.777776,0.748339,0.777776,9915929.8641183,0
+F.US,D,19850115,000000,0.783877,0.783877,0.766019,0.772206,15555560.480129,0
+F.US,D,19850116,000000,0.772206,0.801557,0.772206,0.777776,11536850.56771,0
+F.US,D,19850117,000000,0.777776,0.777776,0.766019,0.772206,5670174.519867,0
+F.US,D,19850118,000000,0.777776,0.783877,0.772206,0.772206,5467561.2700724,0
+F.US,D,19850121,000000,0.777776,0.807392,0.772206,0.801557,8099521.1625792,0
+F.US,D,19850122,000000,0.807392,0.825074,0.795636,0.801557,1971169.986115,0
+F.US,D,19850123,000000,0.801557,0.830821,0.795636,0.825074,14763423.416483,0
+F.US,D,19850124,000000,0.836743,0.836743,0.807392,0.813404,19440892.781718,0
+F.US,D,19850125,000000,0.807392,0.81915,0.801557,0.807392,9723497.1614945,0
+F.US,D,19850128,000000,0.813404,0.813404,0.783877,0.795636,12634437.98164,0
+F.US,D,19850129,000000,0.789623,0.795636,0.783877,0.795636,10919843.801185,0
+F.US,D,19850130,000000,0.801557,0.807392,0.789623,0.801557,14216666.950124,0
+F.US,D,19850131,000000,0.795636,0.801557,0.789623,0.795636,5246612.854823,0
+F.US,D,19850201,000000,0.783877,0.789623,0.777776,0.777776,5347413.8458775,0
+F.US,D,19850204,000000,0.772206,0.789623,0.766019,0.783877,9090200.3883238,0
+F.US,D,19850205,000000,0.795636,0.795636,0.754174,0.766019,17130663.065592,0
+F.US,D,19850206,000000,0.754174,0.766019,0.748339,0.748339,12962293.453902,0
+F.US,D,19850207,000000,0.748339,0.760362,0.742504,0.748339,11514452.232762,0
+F.US,D,19850208,000000,0.748339,0.754174,0.742504,0.748339,10888284.104955,0
+F.US,D,19850211,000000,0.748339,0.748339,0.73667,0.73667,12014372.526276,0
+F.US,D,19850212,000000,0.73667,0.754174,0.73667,0.748339,8244105.2934998,0
+F.US,D,19850213,000000,0.748339,0.760362,0.748339,0.760362,11530745.632924,0
+F.US,D,19850214,000000,0.760362,0.766019,0.748339,0.748339,13252463.934055,0
+F.US,D,19850215,000000,0.754174,0.754174,0.742504,0.748339,12125357.458017,0
+F.US,D,19850219,000000,0.748339,0.748339,0.73667,0.742504,5149890.8696682,0
+F.US,D,19850220,000000,0.742504,0.742504,0.730834,0.73667,10065603.137453,0
+F.US,D,19850221,000000,0.730834,0.730834,0.712978,0.712978,10041167.561899,0
+F.US,D,19850222,000000,0.725088,0.725088,0.712978,0.725088,15470040.490378,0
+F.US,D,19850225,000000,0.718991,0.725088,0.707232,0.712978,10197964.955909,0
+F.US,D,19850226,000000,0.718991,0.725088,0.712978,0.725088,11412636.580507,0
+F.US,D,19850227,000000,0.718991,0.725088,0.712978,0.725088,8972086.8112192,0
+F.US,D,19850228,000000,0.725088,0.730834,0.725088,0.730834,20363343.111496,0
+F.US,D,19850301,000000,0.73667,0.748339,0.730834,0.742504,15688941.484474,0
+F.US,D,19850304,000000,0.742504,0.742504,0.730834,0.73667,9047436.4343465,0
+F.US,D,19850305,000000,0.73667,0.742504,0.730834,0.742504,7237130.4052504,0
+F.US,D,19850306,000000,0.73667,0.742504,0.725088,0.730834,5709882.0473492,0
+F.US,D,19850307,000000,0.725088,0.730834,0.718991,0.725088,6742302.6476664,0
+F.US,D,19850308,000000,0.725088,0.730834,0.718991,0.725088,7150591.2296103,0
+F.US,D,19850311,000000,0.725088,0.730834,0.718991,0.718991,5531700.9795927,0
+F.US,D,19850312,000000,0.718991,0.730834,0.718991,0.725088,7849054.8163936,0
+F.US,D,19850313,000000,0.725088,0.725088,0.712978,0.712978,9492376.1172776,0
+F.US,D,19850314,000000,0.712978,0.718991,0.707232,0.712978,4621461.6505608,0
+F.US,D,19850315,000000,0.712978,0.712978,0.707232,0.707232,6575324.7064853,0
+F.US,D,19850318,000000,0.707232,0.707232,0.695385,0.701221,6433799.2644036,0
+F.US,D,19850319,000000,0.701221,0.712978,0.695385,0.712978,6655757.8161668,0
+F.US,D,19850320,000000,0.707232,0.712978,0.689639,0.695385,13503958.515505,0
+F.US,D,19850321,000000,0.695385,0.712978,0.689639,0.701221,7728910.7857145,0
+F.US,D,19850322,000000,0.701221,0.707232,0.695385,0.695385,9443504.9661698,0
+F.US,D,19850325,000000,0.695385,0.707232,0.695385,0.701221,5455343.4822955,0
+F.US,D,19850326,000000,0.701221,0.707232,0.695385,0.695385,7006007.0986896,0
+F.US,D,19850327,000000,0.695385,0.701221,0.695385,0.701221,7157711.9567704,0
+F.US,D,19850328,000000,0.701221,0.707232,0.701221,0.707232,5023636.2483428,0
+F.US,D,19850329,000000,0.707232,0.707232,0.689639,0.695385,8397845.1298428,0
+F.US,D,19850401,000000,0.695385,0.701221,0.695385,0.701221,5495049.8786056,0
+F.US,D,19850402,000000,0.701221,0.707232,0.701221,0.701221,7526291.8800603,0
+F.US,D,19850403,000000,0.695385,0.701221,0.689639,0.695385,7291096.3546312,0
+F.US,D,19850404,000000,0.695385,0.695385,0.683804,0.695385,7704475.2101606,0
+F.US,D,19850408,000000,0.695385,0.695385,0.683804,0.689639,6799323.8923704,0
+F.US,D,19850409,000000,0.689639,0.695385,0.689639,0.695385,5958313.4152723,0
+F.US,D,19850410,000000,0.701221,0.712978,0.701221,0.707232,7464182.6241146,0
+F.US,D,19850411,000000,0.712978,0.718991,0.712978,0.712978,6638455.4106639,0
+F.US,D,19850412,000000,0.712978,0.718991,0.712978,0.718991,6522380.2053374,0
+F.US,D,19850415,000000,0.712978,0.730834,0.712978,0.730834,7176043.7287094,0
+F.US,D,19850416,000000,0.725088,0.725088,0.712978,0.718991,4451427.2828848,0
+F.US,D,19850417,000000,0.718991,0.730834,0.718991,0.730834,3348751.8577134,0
+F.US,D,19850418,000000,0.725088,0.730834,0.707232,0.707232,6347257.8264197,0
+F.US,D,19850419,000000,0.707232,0.707232,0.701221,0.707232,5984788.4937761,0
+F.US,D,19850422,000000,0.707232,0.707232,0.701221,0.707232,2975082.79201,0
+F.US,D,19850423,000000,0.701221,0.712978,0.701221,0.707232,8376461.4560964,0
+F.US,D,19850424,000000,0.701221,0.712978,0.701221,0.707232,6935759.0608668,0
+F.US,D,19850425,000000,0.707232,0.712978,0.707232,0.712978,7478437.6524977,0
+F.US,D,19850426,000000,0.712978,0.718991,0.701221,0.701221,9327428.6296713,0
+F.US,D,19850429,000000,0.701221,0.707232,0.683804,0.683804,11397362.366234,0
+F.US,D,19850430,000000,0.683804,0.683804,0.665947,0.677527,13965181.418049,0
+F.US,D,19850501,000000,0.665947,0.677527,0.665947,0.665947,11938012.766635,0
+F.US,D,19850502,000000,0.671782,0.677527,0.671782,0.677527,9249033.891768,0
+F.US,D,19850503,000000,0.677527,0.683804,0.677527,0.677527,6222022.3909832,0
+F.US,D,19850506,000000,0.683804,0.689639,0.677527,0.683804,6706667.3390526,0
+F.US,D,19850507,000000,0.683804,0.695385,0.683804,0.689639,5704787.2490762,0
+F.US,D,19850508,000000,0.683804,0.689639,0.677527,0.677527,6535617.1790033,0
+F.US,D,19850509,000000,0.683804,0.701221,0.683804,0.701221,6224057.3692455,0
+F.US,D,19850510,000000,0.707232,0.730834,0.701221,0.712978,12892040.891393,0
+F.US,D,19850513,000000,0.712978,0.712978,0.695385,0.695385,6772847.6826947,0
+F.US,D,19850514,000000,0.701221,0.707232,0.671782,0.677527,7095610.6190281,0
+F.US,D,19850515,000000,0.677527,0.683804,0.671782,0.677527,9681760.3116096,0
+F.US,D,19850516,000000,0.683804,0.689639,0.677527,0.683804,9392593.1809402,0
+F.US,D,19850517,000000,0.683804,0.695385,0.683804,0.689639,6592630.5055039,0
+F.US,D,19850520,000000,0.695385,0.718991,0.695385,0.712978,10487121.906031,0
+F.US,D,19850521,000000,0.712978,0.725088,0.712978,0.725088,10690757.73523,0
+F.US,D,19850522,000000,0.712978,0.718991,0.707232,0.712978,5365745.6178166,0
+F.US,D,19850523,000000,0.712978,0.712978,0.707232,0.707232,5947114.8133844,0
+F.US,D,19850524,000000,0.707232,0.712978,0.707232,0.707232,2474144.4437796,0
+F.US,D,19850528,000000,0.725088,0.730834,0.712978,0.730834,7576182.2170572,0
+F.US,D,19850529,000000,0.730834,0.73667,0.725088,0.73667,7842943.0945755,0
+F.US,D,19850530,000000,0.73667,0.73667,0.718991,0.718991,5608067.5262652,0
+F.US,D,19850531,000000,0.725088,0.730834,0.718991,0.718991,10283492.863863,0
+F.US,D,19850603,000000,0.718991,0.730834,0.712978,0.718991,15062768.83198,0
+F.US,D,19850604,000000,0.718991,0.73667,0.718991,0.73667,10824141.001919,0
+F.US,D,19850605,000000,0.748339,0.748339,0.742504,0.742504,13675006.41321,0
+F.US,D,19850606,000000,0.742504,0.754174,0.73667,0.754174,13315590.113545,0
+F.US,D,19850607,000000,0.760362,0.760362,0.748339,0.754174,8583149.1871033,0
+F.US,D,19850610,000000,0.754174,0.754174,0.742504,0.754174,6040780.372044,0
+F.US,D,19850611,000000,0.754174,0.754174,0.748339,0.748339,4583787.9701691,0
+F.US,D,19850612,000000,0.754174,0.754174,0.748339,0.754174,7103750.5320772,0
+F.US,D,19850613,000000,0.754174,0.754174,0.730834,0.73667,10092072.560097,0
+F.US,D,19850614,000000,0.742504,0.754174,0.742504,0.754174,5701741.0031282,0
+F.US,D,19850617,000000,0.754174,0.760362,0.748339,0.754174,4131725.2977342,0
+F.US,D,19850618,000000,0.754174,0.760362,0.748339,0.748339,6847178.119933,0
+F.US,D,19850619,000000,0.748339,0.748339,0.73667,0.73667,4292596.0417844,0
+F.US,D,19850620,000000,0.742504,0.742504,0.73667,0.742504,3450570.903485,0
+F.US,D,19850621,000000,0.742504,0.748339,0.742504,0.748339,5760789.3078912,0
+F.US,D,19850624,000000,0.73667,0.742504,0.73667,0.742504,4629610.6129852,0
+F.US,D,19850625,000000,0.742504,0.748339,0.73667,0.742504,7593490.2784195,0
+F.US,D,19850626,000000,0.73667,0.742504,0.73667,0.73667,2850871.06715,0
+F.US,D,19850627,000000,0.73667,0.748339,0.73667,0.742504,3888384.2033965,0
+F.US,D,19850628,000000,0.748339,0.748339,0.742504,0.748339,3361986.5690355,0
+F.US,D,19850701,000000,0.748339,0.760362,0.748339,0.760362,4125614.7070878,0
+F.US,D,19850702,000000,0.760362,0.766019,0.748339,0.754174,5045018.7909173,0
+F.US,D,19850703,000000,0.748339,0.754174,0.748339,0.748339,3390493.2322859,0
+F.US,D,19850705,000000,0.742504,0.748339,0.742504,0.748339,1533358.9485476,0
+F.US,D,19850708,000000,0.742504,0.742504,0.725088,0.725088,8256318.5565892,0
+F.US,D,19850709,000000,0.730834,0.730834,0.718991,0.718991,7189280.7023753,0
+F.US,D,19850710,000000,0.718991,0.73667,0.718991,0.73667,6161951.5068155,0
+F.US,D,19850711,000000,0.730834,0.730834,0.718991,0.725088,4432091.0302917,0
+F.US,D,19850712,000000,0.725088,0.725088,0.712978,0.712978,4711059.5150397,0
+F.US,D,19850715,000000,0.712978,0.718991,0.707232,0.707232,7569052.4405218,0
+F.US,D,19850716,000000,0.707232,0.718991,0.707232,0.718991,8473185.703595,0
+F.US,D,19850717,000000,0.718991,0.730834,0.718991,0.725088,9409902.3734745,0
+F.US,D,19850718,000000,0.718991,0.725088,0.718991,0.718991,4680512.2176675,0
+F.US,D,19850719,000000,0.718991,0.718991,0.712978,0.712978,6630306.4482395,0
+F.US,D,19850722,000000,0.712978,0.718991,0.712978,0.718991,14451869.262584,0
+F.US,D,19850723,000000,0.718991,0.730834,0.712978,0.718991,18765841.059912,0
+F.US,D,19850724,000000,0.718991,0.725088,0.718991,0.725088,4944218.9310347,0
+F.US,D,19850725,000000,0.725088,0.73667,0.718991,0.73667,4109323.5692705,0
+F.US,D,19850726,000000,0.73667,0.742504,0.730834,0.742504,4941170.4227429,0
+F.US,D,19850729,000000,0.73667,0.742504,0.718991,0.725088,5401380.9264303,0
+F.US,D,19850730,000000,0.73667,0.73667,0.718991,0.73667,4103215.240968,0
+F.US,D,19850731,000000,0.73667,0.754174,0.73667,0.748339,7689204.3894043,0
+F.US,D,19850801,000000,0.754174,0.760362,0.748339,0.748339,3541189.0850249,0
+F.US,D,19850802,000000,0.754174,0.754174,0.748339,0.748339,4146999.5120062,0
+F.US,D,19850805,000000,0.748339,0.754174,0.742504,0.742504,3551366.23868,0
+F.US,D,19850806,000000,0.742504,0.748339,0.73667,0.73667,3776383.479282,0
+F.US,D,19850807,000000,0.730834,0.748339,0.730834,0.742504,4117468.0070073,0
+F.US,D,19850808,000000,0.742504,0.754174,0.742504,0.754174,2118804.8876714,0
+F.US,D,19850809,000000,0.754174,0.754174,0.742504,0.742504,3899581.6741125,0
+F.US,D,19850812,000000,0.748339,0.748339,0.742504,0.742504,2197206.4126061,0
+F.US,D,19850813,000000,0.748339,0.748339,0.73667,0.73667,3241843.6695282,0
+F.US,D,19850814,000000,0.742504,0.742504,0.730834,0.730834,4648952.5214379,0
+F.US,D,19850815,000000,0.73667,0.73667,0.725088,0.73667,2725637.8940574,0
+F.US,D,19850816,000000,0.730834,0.73667,0.725088,0.725088,4095066.2785438,0
+F.US,D,19850819,000000,0.725088,0.73667,0.725088,0.730834,1911099.1019474,0
+F.US,D,19850820,000000,0.730834,0.742504,0.730834,0.73667,3127810.2294955,0
+F.US,D,19850821,000000,0.73667,0.742504,0.73667,0.742504,1996625.8787299,0
+F.US,D,19850822,000000,0.742504,0.742504,0.73667,0.73667,3461766.1118573,0
+F.US,D,19850823,000000,0.730834,0.73667,0.730834,0.73667,3472970.3696047,0
+F.US,D,19850826,000000,0.73667,0.742504,0.730834,0.742504,2867157.6802796,0
+F.US,D,19850827,000000,0.73667,0.742504,0.73667,0.742504,3778418.4575444,0
+F.US,D,19850828,000000,0.73667,0.742504,0.73667,0.73667,2081133.4696234,0
+F.US,D,19850829,000000,0.73667,0.742504,0.73667,0.73667,1394886.539445,0
+F.US,D,19850830,000000,0.73667,0.742504,0.730834,0.742504,1730884.1871005,0
+F.US,D,19850903,000000,0.73667,0.742504,0.73667,0.742504,2638070.4831531,0
+F.US,D,19850904,000000,0.742504,0.742504,0.73667,0.742504,3574788.2842045,0
+F.US,D,19850905,000000,0.73667,0.742504,0.73667,0.742504,4607208.8845216,0
+F.US,D,19850906,000000,0.742504,0.754174,0.742504,0.754174,6968337.9429855,0
+F.US,D,19850909,000000,0.748339,0.754174,0.748339,0.754174,4488086.3020753,0
+F.US,D,19850910,000000,0.748339,0.754174,0.748339,0.748339,3148173.5861811,0
+F.US,D,19850911,000000,0.748339,0.748339,0.742504,0.748339,3260178.834983,0
+F.US,D,19850912,000000,0.748339,0.748339,0.742504,0.742504,3619582.6917564,0
+F.US,D,19850913,000000,0.748339,0.748339,0.73667,0.742504,5351491.7206054,0
+F.US,D,19850916,000000,0.742504,0.754174,0.742504,0.754174,2621780.4765078,0
+F.US,D,19850917,000000,0.754174,0.754174,0.73667,0.742504,7846000.6522424,0
+F.US,D,19850918,000000,0.73667,0.742504,0.725088,0.725088,4643862.2478525,0
+F.US,D,19850919,000000,0.725088,0.730834,0.725088,0.730834,3662348.9080773,0
+F.US,D,19850920,000000,0.73667,0.73667,0.725088,0.725088,4960515.7247114,0
+F.US,D,19850923,000000,0.742504,0.742504,0.73667,0.742504,7345058.9104964,0
+F.US,D,19850924,000000,0.742504,0.748339,0.73667,0.742504,6754521.5666152,0
+F.US,D,19850925,000000,0.73667,0.742504,0.73667,0.73667,2777562.0781445,0
+F.US,D,19850926,000000,0.73667,0.748339,0.73667,0.742504,3154281.9144836,0
+F.US,D,19850930,000000,0.742504,0.748339,0.73667,0.742504,2740909.8459855,0
+F.US,D,19851001,000000,0.742504,0.760362,0.742504,0.760362,5243558.6906717,0
+F.US,D,19851002,000000,0.754174,0.772206,0.754174,0.772206,9865027.128264,0
+F.US,D,19851003,000000,0.766019,0.772206,0.760362,0.766019,6351330.0452881,0
+F.US,D,19851004,000000,0.766019,0.766019,0.748339,0.754174,4290554.2764908,0
+F.US,D,19851007,000000,0.748339,0.760362,0.742504,0.748339,3820166.6191483,0
+F.US,D,19851008,000000,0.748339,0.754174,0.748339,0.754174,2373344.583897,0
+F.US,D,19851009,000000,0.748339,0.754174,0.748339,0.754174,2998500.3128467,0
+F.US,D,19851010,000000,0.748339,0.766019,0.748339,0.766019,8481330.1413317,0
+F.US,D,19851011,000000,0.766019,0.789623,0.766019,0.783877,10894389.039742,0
+F.US,D,19851014,000000,0.783877,0.789623,0.783877,0.789623,6544781.9338009,0
+F.US,D,19851015,000000,0.795636,0.795636,0.783877,0.783877,6423616.4548888,0
+F.US,D,19851016,000000,0.783877,0.789623,0.777776,0.789623,7477427.5159839,0
+F.US,D,19851017,000000,0.789623,0.801557,0.783877,0.795636,7059973.0480705,0
+F.US,D,19851018,000000,0.795636,0.795636,0.789623,0.795636,5059272.6881285,0
+F.US,D,19851021,000000,0.795636,0.795636,0.789623,0.795636,3852747.7636108,0
+F.US,D,19851022,000000,0.795636,0.807392,0.795636,0.801557,6898083.1181311,0
+F.US,D,19851023,000000,0.789623,0.801557,0.783877,0.789623,5525594.913634,0
+F.US,D,19851024,000000,0.789623,0.789623,0.772206,0.777776,10385308.516119,0
+F.US,D,19851025,000000,0.772206,0.772206,0.760362,0.766019,10385308.516119,0
+F.US,D,19851028,000000,0.777776,0.783877,0.766019,0.777776,8083233.4182776,0
+F.US,D,19851029,000000,0.783877,0.789623,0.777776,0.783877,5536794.6466938,0
+F.US,D,19851030,000000,0.789623,0.801557,0.783877,0.801557,6171111.7369255,0
+F.US,D,19851031,000000,0.801557,0.801557,0.789623,0.795636,2808109.3755167,0
+F.US,D,19851101,000000,0.801557,0.807392,0.795636,0.807392,6027552.4477533,0
+F.US,D,19851104,000000,0.807392,0.813404,0.807392,0.807392,4525755.4577794,0
+F.US,D,19851105,000000,0.807392,0.825074,0.807392,0.825074,7747232.3771064,0
+F.US,D,19851106,000000,0.825074,0.825074,0.813404,0.81915,7774727.7726711,0
+F.US,D,19851107,000000,0.813404,0.81915,0.801557,0.801557,4621461.6505608,0
+F.US,D,19851108,000000,0.801557,0.813404,0.795636,0.807392,4822038.7909213,0
+F.US,D,19851111,000000,0.813404,0.825074,0.807392,0.81915,6508128.5704701,0
+F.US,D,19851112,000000,0.825074,0.825074,0.81915,0.825074,7310440.5254278,0
+F.US,D,19851113,000000,0.825074,0.842577,0.807392,0.836743,17630590.146138,0
+F.US,D,19851114,000000,0.830821,0.877763,0.830821,0.87228,27671754.31452,0
+F.US,D,19851115,000000,0.883686,0.925232,0.877763,0.913209,31016430.55985,0
+F.US,D,19851118,000000,0.913209,0.937079,0.907466,0.925232,19548816.762276,0
+F.US,D,19851119,000000,0.931062,0.942832,0.925232,0.942832,12727094.534958,0
+F.US,D,19851120,000000,0.937079,0.937079,0.919312,0.919312,7110876.9150968,0
+F.US,D,19851121,000000,0.925232,0.937079,0.913209,0.931062,12218006.093132,0
+F.US,D,19851122,000000,0.931062,0.948656,0.931062,0.942832,9165544.3555916,0
+F.US,D,19851125,000000,0.937079,0.937079,0.931062,0.931062,4432091.0302917,0
+F.US,D,19851126,000000,0.931062,0.931062,0.925232,0.925232,5378976.9356229,0
+F.US,D,19851127,000000,0.931062,0.937079,0.925232,0.925232,9844659.2468908,0
+F.US,D,19851129,000000,0.931062,0.931062,0.919312,0.925232,4219288.1839508,0
+F.US,D,19851202,000000,0.919312,0.919312,0.901276,0.913209,5187564.55006,0
+F.US,D,19851203,000000,0.907466,0.925232,0.907466,0.913209,7902000.4487137,0
+F.US,D,19851204,000000,0.919312,0.942832,0.913209,0.937079,6952045.6739963,0
+F.US,D,19851205,000000,0.954573,0.960775,0.948656,0.948656,14356165.332147,0
+F.US,D,19851206,000000,0.948656,0.948656,0.925232,0.931062,4828149.3815677,0
+F.US,D,19851209,000000,0.937079,0.948656,0.937079,0.948656,5136651.6336585,0
+F.US,D,19851210,000000,0.948656,0.966256,0.948656,0.954573,6405288.0764656,0
+F.US,D,19851211,000000,0.960775,0.972348,0.954573,0.966256,6710744.0826085,0
+F.US,D,19851212,000000,0.966256,0.972348,0.954573,0.960775,7647456.2278004,0
+F.US,D,19851213,000000,0.960775,0.983937,0.960775,0.983937,7284986.8951568,0
+F.US,D,19851216,000000,0.983937,1.00187,0.972348,0.996136,8188103.2346848,0
+F.US,D,19851217,000000,1.00187,1.0077,0.989841,1.00187,6663905.6474192,0
+F.US,D,19851218,000000,0.996136,1.0077,0.989841,1.00187,6681211.4464377,0
+F.US,D,19851219,000000,1.00187,1.0077,1.00187,1.00187,4098124.9673827,0
+F.US,D,19851220,000000,1.0077,1.0077,0.978448,0.978448,6212853.111498,0
+F.US,D,19851223,000000,0.978448,0.978448,0.937079,0.942832,4910619.7318551,0
+F.US,D,19851224,000000,0.942832,0.942832,0.919312,0.937079,3322284.697413,0
+F.US,D,19851226,000000,0.937079,0.954573,0.937079,0.954573,2492477.3468905,0
+F.US,D,19851227,000000,0.966256,0.983937,0.966256,0.978448,2526070.8902105,0
+F.US,D,19851230,000000,0.983937,0.989841,0.978448,0.983937,2587166.6161268,0
+F.US,D,19851231,000000,0.989841,0.989841,0.983937,0.989841,2370293.8132615,0
+F.US,D,19860102,000000,0.983937,0.996136,0.978448,0.983937,4581750.729563,0
+F.US,D,19860103,000000,0.983937,0.996136,0.972348,0.978448,4771136.0550669,0
+F.US,D,19860106,000000,0.978448,0.978448,0.960775,0.972348,2260333.7232689,0
+F.US,D,19860107,000000,0.972348,0.989841,0.972348,0.983937,3631800.4795333,0
+F.US,D,19860108,000000,0.989841,0.996136,0.954573,0.954573,4502340.1992864,0
+F.US,D,19860109,000000,0.948656,0.948656,0.919312,0.937079,10792577.912174,0
+F.US,D,19860110,000000,0.942832,0.954573,0.937079,0.948656,8348973.9787351,0
+F.US,D,19860113,000000,0.954573,0.978448,0.948656,0.978448,4252883.9896147,0
+F.US,D,19860114,000000,0.978448,0.978448,0.966256,0.972348,4083869.9389996,0
+F.US,D,19860115,000000,0.972348,0.983937,0.960775,0.983937,7234081.8969586,0
+F.US,D,19860116,000000,0.983937,1.01373,0.983937,1.01373,9336592.253297,0
+F.US,D,19860117,000000,1.01373,1.03725,1.0077,1.03141,9350846.1505082,0
+F.US,D,19860120,000000,1.01373,1.03141,1.0077,1.02521,4732445.45113,0
+F.US,D,19860121,000000,1.02521,1.03141,1.01373,1.02521,5008365.4275863,0
+F.US,D,19860122,000000,1.02521,1.0491,1.01955,1.03141,5390180.0621986,0
+F.US,D,19860123,000000,1.03141,1.03141,1.01373,1.01955,7564982.4839973,0
+F.US,D,19860124,000000,1.03141,1.03725,1.01955,1.03141,6301432.9212599,0
+F.US,D,19860127,000000,1.04307,1.0491,1.03141,1.04307,3108469.4522146,0
+F.US,D,19860128,000000,1.0491,1.08428,1.0491,1.08428,7540550.301959,0
+F.US,D,19860129,000000,1.08428,1.11945,1.08428,1.10771,14152532.896463,0
+F.US,D,19860130,000000,1.10185,1.10771,1.08428,1.09038,4282410.9699259,0
+F.US,D,19860131,000000,1.07835,1.10185,1.07835,1.08428,9124816.5110485,0
+F.US,D,19860203,000000,1.08428,1.09622,1.06677,1.09622,10690757.73523,0
+F.US,D,19860204,000000,1.10771,1.11354,1.09038,1.10771,6485723.4484907,0
+F.US,D,19860205,000000,1.11354,1.11354,1.08428,1.09622,6230165.6975479,0
+F.US,D,19860206,000000,1.09622,1.10771,1.09038,1.09038,7014150.4052544,0
+F.US,D,19860207,000000,1.09038,1.12548,1.08428,1.10771,5771993.5656388,0
+F.US,D,19860210,000000,1.11354,1.14333,1.11354,1.14333,10097166.227198,0
+F.US,D,19860211,000000,1.14925,1.18452,1.14925,1.18452,9680734.3386892,0
+F.US,D,19860212,000000,1.17852,1.19009,1.17268,1.18452,7143459.1907311,0
+F.US,D,19860213,000000,1.20787,1.2198,1.19612,1.2198,13134359.406326,0
+F.US,D,19860214,000000,1.2198,1.22555,1.20228,1.21396,9696008.5529613,0
+F.US,D,19860218,000000,1.21396,1.22555,1.20787,1.21396,7943744.08563,0
+F.US,D,19860219,000000,1.21396,1.23758,1.19612,1.19612,6508128.5704701,0
+F.US,D,19860220,000000,1.19009,1.24332,1.18452,1.24332,7972255.273568,0
+F.US,D,19860221,000000,1.24925,1.26099,1.23758,1.23758,10588943.214147,0
+F.US,D,19860224,000000,1.23758,1.24925,1.23155,1.23155,4222344.6104459,0
+F.US,D,19860225,000000,1.23155,1.23155,1.19612,1.19612,6546822.5679227,0
+F.US,D,19860226,000000,1.20228,1.22555,1.20228,1.2198,6437871.4832719,0
+F.US,D,19860227,000000,1.22555,1.24925,1.20787,1.24925,7058951.5998377,0
+F.US,D,19860228,000000,1.25543,1.26099,1.23758,1.23758,6018387.6929558,0
+F.US,D,19860303,000000,1.22555,1.23758,1.2198,1.23155,5211996.7320982,0
+F.US,D,19860304,000000,1.23758,1.25543,1.22555,1.24332,6816634.2160765,0
+F.US,D,19860305,000000,1.23758,1.23758,1.2198,1.23155,6321799.6714611,0
+F.US,D,19860306,000000,1.24332,1.25543,1.23758,1.25543,5673226.4216745,0
+F.US,D,19860307,000000,1.25543,1.26719,1.24332,1.24925,5240505.6576924,0
+F.US,D,19860310,000000,1.24925,1.26099,1.23758,1.24925,4287504.6370271,0
+F.US,D,19860311,000000,1.24925,1.26099,1.23758,1.25543,5545960.5326633,0
+F.US,D,19860312,000000,1.25543,1.26099,1.24332,1.24332,7127171.4464296,0
+F.US,D,19860313,000000,1.24332,1.26719,1.23758,1.25543,5545960.5326633,0
+F.US,D,19860314,000000,1.26099,1.26719,1.25543,1.26719,9448589.5838957,0
+F.US,D,19860317,000000,1.25543,1.26099,1.24925,1.25543,5908428.734135,0
+F.US,D,19860318,000000,1.25543,1.27301,1.24925,1.26719,10588943.214147,0
+F.US,D,19860319,000000,1.27893,1.31411,1.27893,1.31411,9922046.1106242,0
+F.US,D,19860320,000000,1.32005,1.38477,1.32005,1.38477,8091378.9871862,0
+F.US,D,19860321,000000,1.38477,1.40828,1.36133,1.36725,13541625.408864,0
+F.US,D,19860324,000000,1.37892,1.40245,1.37892,1.39077,8046575.5302591,0
+F.US,D,19860325,000000,1.39077,1.43197,1.38477,1.43197,7034520.5489714,0
+F.US,D,19860326,000000,1.42613,1.44382,1.42613,1.43197,9981091.0218714,0
+F.US,D,19860327,000000,1.43823,1.44949,1.42038,1.43197,7738076.6716841,0
+F.US,D,19860331,000000,1.43823,1.44382,1.41419,1.41419,7260547.9260872,0
+F.US,D,19860401,000000,1.42038,1.42613,1.38477,1.38477,7576182.2170572,0
+F.US,D,19860402,000000,1.39077,1.43197,1.39077,1.43197,7953922.3704571,0
+F.US,D,19860403,000000,1.42613,1.43197,1.40245,1.40245,7750291.0659452,0
+F.US,D,19860404,000000,1.39661,1.40245,1.373,1.38477,11912567.054567,0
+F.US,D,19860407,000000,1.36725,1.37892,1.34365,1.36725,9188961.8764284,0
+F.US,D,19860408,000000,1.36725,1.40245,1.36725,1.39077,10283492.863863,0
+F.US,D,19860409,000000,1.40245,1.41419,1.37892,1.39077,8385625.079722,0
+F.US,D,19860410,000000,1.39077,1.44382,1.38477,1.44382,8555659.4473981,0
+F.US,D,19860411,000000,1.44382,1.44949,1.40828,1.42038,8638126.4041698,0
+F.US,D,19860414,000000,1.42613,1.42613,1.40245,1.40828,3576818.7377791,0
+F.US,D,19860415,000000,1.40828,1.42613,1.40245,1.42038,5087782.7448944,0
+F.US,D,19860416,000000,1.43823,1.44382,1.43197,1.44382,5707849.3314307,0
+F.US,D,19860417,000000,1.44949,1.44949,1.43823,1.44382,6417509.2577583,0
+F.US,D,19860418,000000,1.44382,1.44949,1.43197,1.44382,3447513.3458181,0
+F.US,D,19860421,000000,1.44382,1.4615,1.43823,1.4615,7608764.4926916,0
+F.US,D,19860422,000000,1.46725,1.47334,1.45538,1.4615,4969674.8236495,0
+F.US,D,19860423,000000,1.45538,1.45538,1.43197,1.44949,4890258.6375134,0
+F.US,D,19860424,000000,1.44382,1.44949,1.40828,1.42038,8402934.2722563,0
+F.US,D,19860425,000000,1.42038,1.42038,1.38477,1.39661,18508246.068363,0
+F.US,D,19860428,000000,1.38477,1.40245,1.36725,1.38477,21305151.186133,0
+F.US,D,19860429,000000,1.39077,1.39077,1.35548,1.36133,5876863.3820458,0
+F.US,D,19860430,000000,1.35548,1.36133,1.30237,1.32005,7464182.6241146,0
+F.US,D,19860501,000000,1.32005,1.36133,1.31411,1.35548,10065603.137453,0
+F.US,D,19860502,000000,1.35548,1.36725,1.34365,1.34966,4558337.7334138,0
+F.US,D,19860505,000000,1.36133,1.39077,1.35548,1.37892,5343345.0205248,0
+F.US,D,19860506,000000,1.38477,1.39661,1.37892,1.39077,5552066.5986221,0
+F.US,D,19860507,000000,1.39077,1.43197,1.38477,1.42613,5232360.0887837,0
+F.US,D,19860508,000000,1.42613,1.42613,1.39077,1.40245,5636574.1895156,0
+F.US,D,19860509,000000,1.39661,1.40245,1.37892,1.39077,3815075.2143909,0
+F.US,D,19860512,000000,1.38477,1.39661,1.373,1.39077,4422920.6196344,0
+F.US,D,19860513,000000,1.39077,1.39077,1.36133,1.36133,6448055.4239585,0
+F.US,D,19860514,000000,1.36725,1.38477,1.36133,1.373,6266823.5855665,0
+F.US,D,19860515,000000,1.37892,1.38477,1.33772,1.34365,5534754.012572,0
+F.US,D,19860516,000000,1.33772,1.34365,1.32578,1.32578,4166344.8139746,0
+F.US,D,19860519,000000,1.33179,1.33772,1.32578,1.32578,3071811.5641961,0
+F.US,D,19860520,000000,1.32578,1.34365,1.31411,1.33772,4496227.3462962,0
+F.US,D,19860521,000000,1.33772,1.36725,1.33772,1.35548,3127810.2294955,0
+F.US,D,19860522,000000,1.36133,1.39077,1.36133,1.38477,4961529.2547409,0
+F.US,D,19860523,000000,1.38477,1.39077,1.36133,1.36133,4592954.9873104,0
+F.US,D,19860527,000000,1.373,1.38477,1.36725,1.37892,3999363.4792779,0
+F.US,D,19860528,000000,1.39661,1.41419,1.39077,1.39661,6066243.0516903,0
+F.US,D,19860529,000000,1.40828,1.42613,1.39661,1.42038,6928634.940191,0
+F.US,D,19860530,000000,1.42038,1.42038,1.40245,1.40828,6010239.8617033,0
+F.US,D,19860602,000000,1.40828,1.42613,1.39661,1.40828,4533899.8955161,0
+F.US,D,19860603,000000,1.39661,1.42038,1.39077,1.42038,2068916.8130183,0
+F.US,D,19860604,000000,1.42038,1.43197,1.39077,1.40245,2463963.8966087,0
+F.US,D,19860605,000000,1.39661,1.40245,1.36725,1.39077,2804037.1566483,0
+F.US,D,19860606,000000,1.39661,1.40245,1.38477,1.39661,3331450.5833825,0
+F.US,D,19860609,000000,1.39661,1.40245,1.35548,1.35548,3148852.2893257,0
+F.US,D,19860610,000000,1.36133,1.37892,1.35548,1.373,3465164.1522686,0
+F.US,D,19860611,000000,1.373,1.38477,1.373,1.373,2956080.2351296,0
+F.US,D,19860612,000000,1.37892,1.39661,1.36133,1.39077,3014454.3614354,0
+F.US,D,19860613,000000,1.39661,1.43823,1.39077,1.42613,4196885.3243153,0
+F.US,D,19860616,000000,1.43197,1.44382,1.42038,1.42038,2751086.9996407,0
+F.US,D,19860617,000000,1.42613,1.42613,1.39077,1.39661,7759119.8626863,0
+F.US,D,19860618,000000,1.39077,1.39661,1.373,1.39661,3561545.6546789,0
+F.US,D,19860619,000000,1.39077,1.41419,1.39077,1.39661,3583949.6454863,0
+F.US,D,19860620,000000,1.39077,1.41419,1.38477,1.40828,5460093.2731366,0
+F.US,D,19860623,000000,1.39661,1.40245,1.39077,1.39661,3312433.3212673,0
+F.US,D,19860624,000000,1.40828,1.44382,1.39077,1.42038,4547815.5723268,0
+F.US,D,19860625,000000,1.43197,1.48484,1.42613,1.44382,7873829.7435199,0
+F.US,D,19860626,000000,1.44382,1.45538,1.42613,1.44382,5018887.5886735,0
+F.US,D,19860627,000000,1.44949,1.45538,1.42613,1.44382,4304131.732901,0
+F.US,D,19860630,000000,1.44382,1.46725,1.42038,1.44382,5024995.9169761,0
+F.US,D,19860701,000000,1.44382,1.45538,1.43823,1.45538,5251031.2122952,0
+F.US,D,19860702,000000,1.44949,1.45538,1.44382,1.44949,3419683.1233687,0
+F.US,D,19860703,000000,1.44382,1.44949,1.42613,1.43197,1910084.440746,0
+F.US,D,19860707,000000,1.43197,1.43197,1.36133,1.373,6059451.4955554,0
+F.US,D,19860708,000000,1.36133,1.36725,1.34365,1.35548,4202997.0461336,0
+F.US,D,19860709,000000,1.34966,1.373,1.34365,1.36133,5325018.9044455,0
+F.US,D,19860710,000000,1.36725,1.373,1.34365,1.373,4489440.3148489,0
+F.US,D,19860711,000000,1.373,1.37892,1.35548,1.36725,6787783.6765663,0
+F.US,D,19860714,000000,1.36725,1.40828,1.35548,1.39077,3203832.899908,0
+F.US,D,19860715,000000,1.38477,1.41419,1.373,1.39077,7330801.6197695,0
+F.US,D,19860716,000000,1.39077,1.41419,1.39077,1.40245,5307372.6226826,0
+F.US,D,19860717,000000,1.40828,1.44949,1.40245,1.44949,4355038.9934429,0
+F.US,D,19860718,000000,1.44382,1.45538,1.42613,1.45538,3984427.4854065,0
+F.US,D,19860721,000000,1.44382,1.48484,1.44382,1.48484,4678140.1501767,0
+F.US,D,19860722,000000,1.47334,1.51479,1.47334,1.49076,7195048.5479336,0
+F.US,D,19860723,000000,1.48484,1.48484,1.44382,1.47334,8312995.9250332,0
+F.US,D,19860724,000000,1.4615,1.49076,1.44949,1.46725,8484727.0505711,0
+F.US,D,19860725,000000,1.46725,1.52054,1.46725,1.49076,5644724.2831119,0
+F.US,D,19860728,000000,1.50251,1.50251,1.43197,1.45538,8856022.9176118,0
+F.US,D,19860729,000000,1.4615,1.47334,1.44382,1.4615,5591094.2917876,0
+F.US,D,19860730,000000,1.44382,1.45538,1.40828,1.44949,7466559.216293,0
+F.US,D,19860731,000000,1.44382,1.44949,1.40828,1.41419,6016688.6727501,0
+F.US,D,19860801,000000,1.42038,1.42613,1.39077,1.40828,6122576.5438744,0
+F.US,D,19860804,000000,1.41419,1.45538,1.40245,1.45538,6180273.0982074,0
+F.US,D,19860805,000000,1.4615,1.48484,1.45538,1.45538,8416849.949067,0
+F.US,D,19860806,000000,1.44949,1.47918,1.43197,1.43197,6923541.2730897,0
+F.US,D,19860807,000000,1.43823,1.44949,1.43197,1.43823,4602116.3485924,0
+F.US,D,19860808,000000,1.44382,1.45538,1.43823,1.44382,3619925.4368444,0
+F.US,D,19860811,000000,1.46725,1.50251,1.45538,1.49657,6810183.142686,0
+F.US,D,19860812,000000,1.51479,1.55581,1.50861,1.55581,9727569.3803629,0
+F.US,D,19860813,000000,1.55581,1.60302,1.54414,1.58534,7466559.216293,0
+F.US,D,19860814,000000,1.58534,1.58534,1.56157,1.57925,5652865.3273328,0
+F.US,D,19860815,000000,1.58534,1.58534,1.56157,1.56157,5360987.908772,0
+F.US,D,19860818,000000,1.56739,1.57925,1.55581,1.57333,3348413.6373131,0
+F.US,D,19860819,000000,1.57925,1.63219,1.57333,1.60878,4843759.5538963,0
+F.US,D,19860820,000000,1.60878,1.65563,1.60878,1.65005,3976960.6196426,0
+F.US,D,19860821,000000,1.65005,1.67949,1.6383,1.6383,6478938.6793872,0
+F.US,D,19860822,000000,1.6383,1.662,1.63219,1.6383,2309880.1840057,0
+F.US,D,19860825,000000,1.6383,1.64422,1.62654,1.62654,2995447.2798674,0
+F.US,D,19860826,000000,1.62654,1.65563,1.62062,1.65563,5502171.7369376,0
+F.US,D,19860827,000000,1.65005,1.67949,1.65005,1.66765,5364388.211527,0
+F.US,D,19860828,000000,1.64422,1.65005,1.62654,1.63219,3875143.8362148,0
+F.US,D,19860829,000000,1.62654,1.6383,1.56739,1.57925,4691038.9034423,0
+F.US,D,19860902,000000,1.58534,1.58534,1.53213,1.54989,5536111.4188615,0
+F.US,D,19860903,000000,1.52629,1.54414,1.52054,1.53213,5254417.9409873,0
+F.US,D,19860904,000000,1.52629,1.53213,1.49076,1.52629,9570773.1175247,0
+F.US,D,19860905,000000,1.53213,1.57333,1.52629,1.54989,6787783.6765663,0
+F.US,D,19860908,000000,1.54414,1.55581,1.52629,1.53213,3974925.6413803,0
+F.US,D,19860909,000000,1.53804,1.55581,1.51479,1.53213,3935555.2031268,0
+F.US,D,19860910,000000,1.53213,1.54414,1.51479,1.53213,5479777.9266774,0
+F.US,D,19860911,000000,1.50861,1.51479,1.43823,1.45538,10928332.115182,0
+F.US,D,19860912,000000,1.44949,1.4615,1.39077,1.39661,13100421.986746,0
+F.US,D,19860915,000000,1.40828,1.43197,1.39077,1.42613,8009579.4218402,0
+F.US,D,19860916,000000,1.40828,1.41419,1.39661,1.40828,4859375.3820845,0
+F.US,D,19860917,000000,1.40828,1.43823,1.40245,1.41419,4731084.6513248,0
+F.US,D,19860918,000000,1.40245,1.41419,1.37892,1.40828,4440569.1637411,0
+F.US,D,19860919,000000,1.39661,1.39661,1.36133,1.373,6586186.2191448,0
+F.US,D,19860922,000000,1.38477,1.43197,1.38477,1.42613,4843759.5538963,0
+F.US,D,19860923,000000,1.43823,1.45538,1.43197,1.44382,3657938.4688086,0
+F.US,D,19860924,000000,1.44382,1.44382,1.39661,1.41419,3610421.3304743,0
+F.US,D,19860925,000000,1.40828,1.40828,1.34365,1.373,4984947.9067496,0
+F.US,D,19860926,000000,1.36725,1.36725,1.33772,1.34365,5777080.4457084,0
+F.US,D,19860929,000000,1.34365,1.38477,1.30837,1.38477,8416849.949067,0
+F.US,D,19860930,000000,1.41419,1.42038,1.38477,1.40245,7670193.9143206,0
+F.US,D,19861001,000000,1.41419,1.43823,1.41419,1.42613,6282093.2751509,0
+F.US,D,19861002,000000,1.42613,1.45538,1.42038,1.44949,5534082.0964588,0
+F.US,D,19861003,000000,1.45538,1.4615,1.40828,1.42613,3691871.363701,0
+F.US,D,19861006,000000,1.42613,1.44949,1.42613,1.44382,2478898.7593083,0
+F.US,D,19861007,000000,1.45538,1.4615,1.44382,1.4615,3554081.051259,0
+F.US,D,19861008,000000,1.4615,1.47918,1.45538,1.47918,6031624.6666216,0
+F.US,D,19861009,000000,1.47334,1.49657,1.41419,1.43197,8552606.4144188,0
+F.US,D,19861010,000000,1.42613,1.43823,1.40828,1.42613,5839522.266195,0
+F.US,D,19861013,000000,1.42613,1.45538,1.42038,1.44949,1430865.7243188,0
+F.US,D,19861014,000000,1.44382,1.46725,1.44382,1.46725,4642164.3588188,0
+F.US,D,19861015,000000,1.4615,1.46725,1.44382,1.46725,5301942.9975248,0
+F.US,D,19861016,000000,1.47334,1.49076,1.47334,1.48484,5688160.1532023,0
+F.US,D,19861017,000000,1.47334,1.47334,1.4615,1.46725,3443444.5204654,0
+F.US,D,19861020,000000,1.45538,1.4615,1.44382,1.4615,3742784.2801025,0
+F.US,D,19861021,000000,1.45538,1.4615,1.44382,1.44382,3135275.9640874,0
+F.US,D,19861022,000000,1.44382,1.4615,1.43823,1.4615,3403393.1167232,0
+F.US,D,19861023,000000,1.50251,1.56157,1.49076,1.56157,12014372.526276,0
+F.US,D,19861024,000000,1.54989,1.55581,1.53213,1.53213,7602316.8128167,0
+F.US,D,19861027,000000,1.54989,1.54989,1.52629,1.54989,7127171.4464296,0
+F.US,D,19861028,000000,1.56157,1.56739,1.53804,1.53804,3907046.2775325,0
+F.US,D,19861029,000000,1.52629,1.54414,1.52629,1.54414,3755683.0333679,0
+F.US,D,19861030,000000,1.56739,1.57333,1.54414,1.54989,4615689.2803149,0
+F.US,D,19861031,000000,1.54989,1.54989,1.52054,1.53804,3074861.2036597,0
+F.US,D,19861103,000000,1.54414,1.58534,1.54414,1.58534,5977317.1033247,0
+F.US,D,19861104,000000,1.56739,1.57333,1.54989,1.56157,4783349.3181563,0
+F.US,D,19861105,000000,1.55581,1.58534,1.54989,1.57333,5933876.7085464,0
+F.US,D,19861106,000000,1.57333,1.59091,1.56157,1.57925,4093711.1345981,0
+F.US,D,19861107,000000,1.57333,1.58534,1.54989,1.55581,2123218.7204558,0
+F.US,D,19861110,000000,1.54989,1.54989,1.52629,1.52629,2856298.429964,0
+F.US,D,19861111,000000,1.52629,1.53804,1.52629,1.52629,3089797.1975314,0
+F.US,D,19861112,000000,1.53213,1.53213,1.51479,1.52629,3382349.9257212,0
+F.US,D,19861113,000000,1.52629,1.53804,1.49657,1.49657,3921302.4370875,0
+F.US,D,19861114,000000,1.50251,1.50251,1.48484,1.49076,4081495.609165,0
+F.US,D,19861117,000000,1.47334,1.52054,1.47334,1.51479,3603635.4301991,0
+F.US,D,19861118,000000,1.50251,1.50861,1.47334,1.47334,6313997.9788125,0
+F.US,D,19861119,000000,1.47334,1.53213,1.47334,1.52629,6333679.2388375,0
+F.US,D,19861120,000000,1.52629,1.55581,1.52629,1.54989,4424955.5978968,0
+F.US,D,19861121,000000,1.54989,1.59091,1.54414,1.57333,6552246.5372209,0
+F.US,D,19861124,000000,1.57333,1.59711,1.56739,1.59091,4206390.5618572,0
+F.US,D,19861125,000000,1.59091,1.59091,1.57333,1.59091,4650989.762044,0
+F.US,D,19861126,000000,1.57925,1.59091,1.56157,1.57333,3463123.5181467,0
+F.US,D,19861128,000000,1.57333,1.57333,1.55581,1.56739,1291030.2530674,0
+F.US,D,19861201,000000,1.56157,1.60302,1.54414,1.60302,5435652.0417231,0
+F.US,D,19861202,000000,1.60302,1.61451,1.58534,1.61451,7805948.1173285,0
+F.US,D,19861203,000000,1.60878,1.62062,1.58534,1.59711,5462801.2986841,0
+F.US,D,19861204,000000,1.57925,1.59091,1.57333,1.57333,5458054.9013586,0
+F.US,D,19861205,000000,1.56739,1.58534,1.56739,1.56739,3650468.209529,0
+F.US,D,19861208,000000,1.56157,1.56157,1.53804,1.53804,4526767.8566369,0
+F.US,D,19861209,000000,1.53804,1.54414,1.52629,1.53804,2789105.6874644,0
+F.US,D,19861210,000000,1.53213,1.56739,1.53213,1.54989,6394091.7369215,0
+F.US,D,19861211,000000,1.54414,1.54414,1.48484,1.50251,4295311.9855353,0
+F.US,D,19861212,000000,1.50251,1.52054,1.49657,1.50251,4517944.7157555,0
+F.US,D,19861215,000000,1.49657,1.54414,1.49076,1.54414,5284967.5007033,0
+F.US,D,19861216,000000,1.53804,1.54414,1.51479,1.53213,6855658.5157264,0
+F.US,D,19861217,000000,1.52629,1.54414,1.52054,1.53804,4293269.0890696,0
+F.US,D,19861218,000000,1.53804,1.54414,1.52054,1.53213,5990216.987762,0
+F.US,D,19861219,000000,1.53804,1.56739,1.52629,1.54989,10385308.516119,0
+F.US,D,19861222,000000,1.55581,1.56157,1.53213,1.54414,7195048.5479336,0
+F.US,D,19861223,000000,1.52629,1.54414,1.49076,1.49657,8077459.9168598,0
+F.US,D,19861224,000000,1.49657,1.53804,1.49657,1.53804,4029227.5488178,0
+F.US,D,19861226,000000,1.53804,1.54989,1.53804,1.54414,2512838.4412323,0
+F.US,D,19861229,000000,1.54414,1.54989,1.52054,1.53804,3013099.2174898,0
+F.US,D,19861230,000000,1.53213,1.53804,1.52054,1.52629,3876504.63602,0
+F.US,D,19861231,000000,1.52629,1.53804,1.49657,1.50251,4559353.5257871,0
+F.US,D,19870102,000000,1.52054,1.54989,1.52054,1.54414,2478898.7593083,0
+F.US,D,19870105,000000,1.56157,1.60302,1.54414,1.60302,8416849.949067,0
+F.US,D,19870106,000000,1.60302,1.6383,1.60302,1.62062,6787783.6765663,0
+F.US,D,19870107,000000,1.62654,1.69117,1.62062,1.69117,7398680.9836172,0
+F.US,D,19870108,000000,1.68532,1.69117,1.66765,1.67374,5639964.3117235,0
+F.US,D,19870109,000000,1.66765,1.72068,1.662,1.70311,8281093.4837154,0
+F.US,D,19870112,000000,1.69692,1.75606,1.69117,1.7443,5230664.4620939,0
+F.US,D,19870113,000000,1.72068,1.76781,1.72068,1.76781,6039089.2700417,0
+F.US,D,19870114,000000,1.76781,1.84465,1.76781,1.84465,11674985.887584,0
+F.US,D,19870115,000000,1.84465,1.91519,1.83853,1.88574,11403476.350397,0
+F.US,D,19870116,000000,1.88574,1.88574,1.83262,1.87372,11742860.726744,0
+F.US,D,19870119,000000,1.8562,1.88574,1.84465,1.87982,5196044.9458534,0
+F.US,D,19870120,000000,1.89158,1.92119,1.88574,1.90909,7059293.2137538,0
+F.US,D,19870121,000000,1.89158,1.95064,1.88574,1.92704,6787783.6765663,0
+F.US,D,19870122,000000,1.92704,2.05664,1.92704,2.05664,9706528.4517045,0
+F.US,D,19870123,000000,2.03895,2.09799,1.97433,1.98601,18598518.111298,0
+F.US,D,19870126,000000,1.98032,1.99183,1.96213,1.98032,7805948.1173285,0
+F.US,D,19870127,000000,1.98601,2.05664,1.98601,2.01534,8281093.4837154,0
+F.US,D,19870128,000000,2.02701,2.03895,1.96213,2.01534,8891995.3154541,0
+F.US,D,19870129,000000,2.03895,2.03895,1.97433,2.00968,4181951.5927876,0
+F.US,D,19870130,000000,1.99183,2.01534,1.97433,2.00968,3888043.7206522,0
+F.US,D,19870202,000000,2.01534,2.05664,2.00369,2.04469,6062165.1769624,0
+F.US,D,19870203,000000,2.06256,2.06256,2.03301,2.0507,6328249.6136798,0
+F.US,D,19870204,000000,2.04469,2.0804,2.02701,2.0804,3867678.1016229,0
+F.US,D,19870205,000000,2.0744,2.15096,2.05664,2.14512,11607112.179596,0
+F.US,D,19870206,000000,2.12726,2.13319,2.0804,2.08616,10385308.516119,0
+F.US,D,19870209,000000,2.0804,2.0804,2.02701,2.03895,5875504.8445845,0
+F.US,D,19870210,000000,2.00968,2.02701,1.95637,1.98601,6263081.6688952,0
+F.US,D,19870211,000000,1.98601,2.02701,1.98032,2.02701,4734477.0358766,0
+F.US,D,19870212,000000,2.03895,2.04469,1.98601,2.01534,4802351.8750367,0
+F.US,D,19870213,000000,2.01534,2.05664,1.99774,2.05664,6531885.4428792,0
+F.US,D,19870217,000000,2.05664,2.14512,2.05664,2.12726,7398680.9836172,0
+F.US,D,19870218,000000,2.14512,2.17464,2.10384,2.12726,15136753.130614,0
+F.US,D,19870219,000000,2.13319,2.14512,2.10958,2.13319,4888561.8796515,0
+F.US,D,19870220,000000,2.12726,2.12726,2.08616,2.10384,8484727.0505711,0
+F.US,D,19870223,000000,2.10384,2.10384,2.05664,2.0744,4568173.2731528,0
+F.US,D,19870224,000000,2.0804,2.08616,2.05664,2.0804,3733277.9113887,0
+F.US,D,19870225,000000,2.06256,2.10384,2.06256,2.09799,5470274.9514793,0
+F.US,D,19870226,000000,2.09207,2.09207,2.0507,2.0507,4321106.0985505,0
+F.US,D,19870227,000000,2.0507,2.06856,2.0507,2.06256,2733440.7178778,0
+F.US,D,19870302,000000,2.06256,2.08616,2.0507,2.08616,4985626.6098943,0
+F.US,D,19870303,000000,2.08616,2.08616,2.06256,2.0744,4600080.2391582,0
+F.US,D,19870304,000000,2.12152,2.13918,2.10958,2.13918,7534438.5801409,0
+F.US,D,19870305,000000,2.14512,2.17464,2.14512,2.15096,8824113.6892625,0
+F.US,D,19870306,000000,2.15704,2.19223,2.15096,2.18606,7738076.6716841,0
+F.US,D,19870309,000000,2.18004,2.22751,2.16271,2.21,9231381.9541456,0
+F.US,D,19870310,000000,2.21586,2.22158,2.20398,2.21586,5996324.1848926,0
+F.US,D,19870311,000000,2.22751,2.25704,2.20398,2.22751,8959871.2857861,0
+F.US,D,19870312,000000,2.24528,2.25112,2.20398,2.20398,6292280.6093533,0
+F.US,D,19870313,000000,2.20398,2.20398,2.14512,2.15096,3689838.6477824,0
+F.US,D,19870316,000000,2.15096,2.15096,2.10958,2.12152,4757559.7298286,0
+F.US,D,19870317,000000,2.09799,2.16863,2.09799,2.16863,6524410.658912,0
+F.US,D,19870318,000000,2.18004,2.18606,2.14512,2.16863,4720907.4976696,0
+F.US,D,19870319,000000,2.16863,2.19223,2.15704,2.18004,3135954.6672322,0
+F.US,D,19870320,000000,2.18606,2.21,2.16863,2.19799,6267834.8532521,0
+F.US,D,19870323,000000,2.20398,2.23335,2.18004,2.22158,8145340.4118794,0
+F.US,D,19870324,000000,2.21586,2.22751,2.19223,2.19799,3810659.1192625,0
+F.US,D,19870325,000000,2.19799,2.2747,2.19223,2.26305,4638091.0087785,0
+F.US,D,19870326,000000,2.25704,2.2925,2.25704,2.2747,4834936.4130149,0
+F.US,D,19870327,000000,2.26863,2.28648,2.24528,2.25112,4859375.3820845,0
+F.US,D,19870330,000000,2.19799,2.22751,2.17464,2.21586,6787783.6765663,0
+F.US,D,19870331,000000,2.22158,2.2925,2.21586,2.28039,7059293.2137538,0
+F.US,D,19870401,000000,2.25704,2.35118,2.25704,2.35118,7195048.5479336,0
+F.US,D,19870402,000000,2.36312,2.38081,2.316,2.316,6787783.6765663,0
+F.US,D,19870403,000000,2.32768,2.37496,2.2925,2.36312,4776562.2867091,0
+F.US,D,19870406,000000,2.40431,2.43383,2.39857,2.43383,8484727.0505711,0
+F.US,D,19870407,000000,2.42774,2.46337,2.39265,2.39857,12970777.243211,0
+F.US,D,19870408,000000,2.40431,2.41615,2.37496,2.39857,8959871.2857861,0
+F.US,D,19870409,000000,2.39857,2.39857,2.316,2.32768,8009579.4218402,0
+F.US,D,19870410,000000,2.31017,2.32768,2.28039,2.32768,5380673.6934847,0
+F.US,D,19870413,000000,2.32174,2.34526,2.28648,2.30415,5203515.2051329,0
+F.US,D,19870414,000000,2.26863,2.26863,2.19799,2.22158,11064090.842877,0
+F.US,D,19870415,000000,2.25704,2.25704,2.22158,2.23335,7195048.5479336,0
+F.US,D,19870416,000000,2.25112,2.30415,2.24528,2.2925,8281093.4837154,0
+F.US,D,19870420,000000,2.2747,2.28648,2.22158,2.22751,5973253.9338315,0
+F.US,D,19870421,000000,2.21586,2.31017,2.19799,2.31017,9163508.2461574,0
+F.US,D,19870422,000000,2.30415,2.33944,2.28648,2.28648,6063525.9767676,0
+F.US,D,19870423,000000,2.28648,2.316,2.26863,2.29832,8009579.4218402,0
+F.US,D,19870424,000000,2.28039,2.2925,2.19223,2.22158,6569210.7223234,0
+F.US,D,19870427,000000,2.19799,2.22751,2.16271,2.19799,10181676.080435,0
+F.US,D,19870428,000000,2.21586,2.23911,2.21586,2.22751,5789976.93663,0
+F.US,D,19870429,000000,2.26305,2.39857,2.25704,2.39265,17308848.658037,0
+F.US,D,19870430,000000,2.48115,2.52217,2.47511,2.48115,20159709.54464,0
+F.US,D,19870501,000000,2.49846,2.66962,2.49846,2.66962,16426435.026766,0
+F.US,D,19870504,000000,2.65751,2.67537,2.61074,2.65751,10317428.021099,0
+F.US,D,19870505,000000,2.67537,2.68113,2.60482,2.65186,8281093.4837154,0
+F.US,D,19870506,000000,2.65751,2.71684,2.65186,2.69879,11267718.753874,0
+F.US,D,19870507,000000,2.71092,2.7286,2.69306,2.7286,8145340.4118794,0
+F.US,D,19870508,000000,2.7286,2.74627,2.67537,2.7225,6102896.4150212,0
+F.US,D,19870511,000000,2.7225,2.74027,2.63417,2.64593,6923541.2730897,0
+F.US,D,19870512,000000,2.64593,2.65751,2.61648,2.63417,4826791.9752782,0
+F.US,D,19870513,000000,2.64008,2.66353,2.62852,2.66353,5371852.8149472,0
+F.US,D,19870514,000000,2.66353,2.67537,2.61648,2.62852,4619763.7615271,0
+F.US,D,19870515,000000,2.61648,2.61648,2.53383,2.55752,8416849.949067,0
+F.US,D,19870518,000000,2.53993,2.53993,2.44569,2.47511,11471352.320729,0
+F.US,D,19870519,000000,2.48699,2.48699,2.37496,2.43383,10792577.912174,0
+F.US,D,19870520,000000,2.42201,2.45136,2.37496,2.39265,11131963.419693,0
+F.US,D,19870521,000000,2.42201,2.46337,2.41016,2.42201,7398680.9836172,0
+F.US,D,19870522,000000,2.45136,2.48699,2.44569,2.46903,4813215.65004,0
+F.US,D,19870526,000000,2.52217,2.56336,2.49846,2.50447,6689358.1465182,0
+F.US,D,19870527,000000,2.49846,2.52217,2.48115,2.49846,5575482.9882871,0
+F.US,D,19870528,000000,2.50447,2.50447,2.43978,2.46337,6335713.085928,0
+F.US,D,19870529,000000,2.50447,2.51024,2.46903,2.47511,3636888.4907748,0
+F.US,D,19870601,000000,2.50447,2.52217,2.48699,2.49846,3996645.2731833,0
+F.US,D,19870602,000000,2.49846,2.5456,2.46903,2.48699,6568536.5438663,0
+F.US,D,19870603,000000,2.50447,2.58122,2.49255,2.57486,7670193.9143206,0
+F.US,D,19870604,000000,2.56928,2.57486,2.53993,2.56928,3497746.4279029,0
+F.US,D,19870605,000000,2.56336,2.58697,2.55152,2.55152,3629432.9367301,0
+F.US,D,19870608,000000,2.5456,2.59288,2.52217,2.56928,3283927.7891888,0
+F.US,D,19870609,000000,2.58697,2.60482,2.56928,2.58697,4566818.1292072,0
+F.US,D,19870610,000000,2.59288,2.60482,2.49255,2.55152,6473510.1854015,0
+F.US,D,19870611,000000,2.56336,2.56928,2.53993,2.55152,4629268.999069,0
+F.US,D,19870612,000000,2.56928,2.58697,2.52808,2.5456,7941705.713852,0
+F.US,D,19870615,000000,2.57486,2.65751,2.56928,2.64593,8077459.9168598,0
+F.US,D,19870616,000000,2.64593,2.68113,2.64008,2.67537,6073706.5239384,0
+F.US,D,19870617,000000,2.66962,2.67537,2.59288,2.59288,5397644.6656185,0
+F.US,D,19870618,000000,2.58697,2.62259,2.57486,2.60482,3545257.9103775,0
+F.US,D,19870619,000000,2.60482,2.62852,2.599,2.61648,6787783.6765663,0
+F.US,D,19870622,000000,2.63417,2.64593,2.61648,2.62259,5322296.1736631,0
+F.US,D,19870623,000000,2.64008,2.64008,2.62259,2.63417,4412060.238147,0
+F.US,D,19870624,000000,2.63417,2.64593,2.62852,2.64008,3491635.8372566,0
+F.US,D,19870625,000000,2.65751,2.7225,2.64008,2.71684,7195048.5479336,0
+F.US,D,19870626,000000,2.71684,2.78145,2.71684,2.78145,9842282.6547123,0
+F.US,D,19870629,000000,2.78145,2.78729,2.71684,2.74027,5189262.4390938,0
+F.US,D,19870630,000000,2.73451,2.74027,2.6873,2.69879,4345539.4117606,0
+F.US,D,19870701,000000,2.6873,2.69306,2.66353,2.68113,6139549.7783521,0
+F.US,D,19870702,000000,2.6873,2.7225,2.68113,2.71092,3006990.8891874,0
+F.US,D,19870706,000000,2.7225,2.7286,2.66353,2.66353,4625196.7802007,0
+F.US,D,19870707,000000,2.67537,2.7286,2.66962,2.71684,3967458.7756164,0
+F.US,D,19870708,000000,2.71092,2.76379,2.69879,2.76379,4737876.2074598,0
+F.US,D,19870709,000000,2.75785,2.78729,2.74627,2.74627,6286162.1005035,0
+F.US,D,19870710,000000,2.7521,2.78729,2.7521,2.78145,3001557.8705137,0
+F.US,D,19870713,000000,2.78729,2.81672,2.76944,2.81672,5918942.9770188,0
+F.US,D,19870714,000000,2.85217,2.92299,2.83451,2.90512,12625276.620359,0
+F.US,D,19870715,000000,2.88763,2.91114,2.8817,2.89947,7466559.216293,0
+F.US,D,19870716,000000,2.89947,2.91689,2.87013,2.91689,5453302.8481737,0
+F.US,D,19870717,000000,2.92891,2.95216,2.89947,2.94076,6401559.7338572,0
+F.US,D,19870720,000000,2.93476,2.94076,2.89947,2.89947,2677778.0106351,0
+F.US,D,19870721,000000,2.8817,2.92891,2.85793,2.89947,6240686.7274631,0
+F.US,D,19870722,000000,2.89947,2.91114,2.86392,2.89947,6787783.6765663,0
+F.US,D,19870723,000000,2.89338,2.89338,2.78729,2.82849,9367142.944185,0
+F.US,D,19870724,000000,2.83451,2.87013,2.82849,2.83451,5770977.7732654,0
+F.US,D,19870727,000000,2.83451,2.84625,2.79903,2.80497,5784548.4426442,0
+F.US,D,19870728,000000,2.82273,2.82849,2.76944,2.78145,8213214.1198677,0
+F.US,D,19870729,000000,2.78729,2.79304,2.76379,2.79304,6405627.4280379,0
+F.US,D,19870730,000000,2.80497,2.82273,2.79304,2.79903,5037893.5390696,0
+F.US,D,19870731,000000,2.78729,2.79903,2.78145,2.78729,4345539.4117606,0
+F.US,D,19870803,000000,2.74627,2.81672,2.74627,2.79304,5569380.315844,0
+F.US,D,19870804,000000,2.82849,2.88763,2.81672,2.88763,6403589.05626,0
+F.US,D,19870805,000000,2.89947,2.89947,2.87013,2.88763,6141584.7566142,0
+F.US,D,19870806,000000,2.88763,2.88763,2.84625,2.87589,8145340.4118794,0
+F.US,D,19870807,000000,2.87013,2.87589,2.84625,2.84625,3901615.5212029,0
+F.US,D,19870810,000000,2.83451,2.92299,2.82273,2.91114,7059293.2137538,0
+F.US,D,19870811,000000,2.94658,2.94658,2.90512,2.92299,9435017.783345,0
+F.US,D,19870812,000000,2.92299,2.9937,2.91689,2.97602,12964659.865535,0
+F.US,D,19870813,000000,2.95826,3.01706,2.95216,2.9937,7127171.4464296,0
+F.US,D,19870814,000000,2.9937,3.04667,2.97602,3.01706,7670193.9143206,0
+F.US,D,19870817,000000,3.04667,3.05859,3.03463,3.05859,6582115.1314484,0
+F.US,D,19870818,000000,3.02306,3.03463,2.95826,2.9937,8688361.7485985,0
+F.US,D,19870819,000000,2.97602,2.99945,2.95216,2.98785,6051989.1544791,0
+F.US,D,19870820,000000,2.99945,3.03463,2.97602,3.03463,5530685.1872194,0
+F.US,D,19870821,000000,3.03463,3.04049,3.0053,3.02306,7602316.8128167,0
+F.US,D,19870824,000000,3.02306,3.02881,2.9937,3.01706,3823560.1348719,0
+F.US,D,19870825,000000,3.02306,3.08804,3.02306,3.06444,8484727.0505711,0
+F.US,D,19870826,000000,3.07601,3.08194,3.04049,3.05859,4973406.5597735,0
+F.US,D,19870827,000000,3.03463,3.04049,2.94076,2.95826,4609575.2961528,0
+F.US,D,19870828,000000,2.91114,2.964,2.89338,2.94076,6633025.7855062,0
+F.US,D,19870831,000000,2.94076,2.98785,2.94076,2.964,4192809.7119313,0
+F.US,D,19870901,000000,2.95826,2.98205,2.91114,2.91689,4757559.7298286,0
+F.US,D,19870902,000000,2.91114,2.91689,2.84625,2.89338,5394926.4595239,0
+F.US,D,19870903,000000,2.91114,2.91114,2.79903,2.85217,6923541.2730897,0
+F.US,D,19870904,000000,2.84625,2.85217,2.78729,2.79903,4434456.310751,0
+F.US,D,19870908,000000,2.79304,2.81088,2.74027,2.81088,6855658.5157264,0
+F.US,D,19870909,000000,2.85217,2.87013,2.81088,2.82849,6923541.2730897,0
+F.US,D,19870910,000000,2.85217,2.85217,2.81088,2.82849,5138349.5226923,0
+F.US,D,19870911,000000,2.81672,2.85217,2.81672,2.84625,4310243.4547192,0
+F.US,D,19870914,000000,2.85217,2.92891,2.84005,2.92891,6339111.1263393,0
+F.US,D,19870915,000000,2.92299,2.92891,2.85793,2.87013,3948449.4317046,0
+F.US,D,19870916,000000,2.85217,2.89338,2.82849,2.85217,5580914.8757886,0
+F.US,D,19870917,000000,2.87589,2.92299,2.82849,2.87589,8077459.9168598,0
+F.US,D,19870918,000000,2.88763,2.88763,2.82849,2.82849,4784028.0213009,0
+F.US,D,19870921,000000,2.83451,2.85793,2.78145,2.79304,6442964.0192012,0
+F.US,D,19870922,000000,2.78729,2.83451,2.74027,2.82849,7330801.6197695,0
+F.US,D,19870923,000000,2.83451,2.87589,2.82849,2.84005,6766742.7479079,0
+F.US,D,19870924,000000,2.83451,2.83451,2.75785,2.76944,6337753.7200498,0
+F.US,D,19870925,000000,2.71684,2.7225,2.66353,2.66962,21381517.732806,0
+F.US,D,19870928,000000,2.71092,2.7225,2.67537,2.69879,9706528.4517045,0
+F.US,D,19870929,000000,2.69306,2.69879,2.59288,2.62852,7466559.216293,0
+F.US,D,19870930,000000,2.63417,2.69879,2.63417,2.6873,11946498.818288,0
+F.US,D,19871001,000000,2.6873,2.78145,2.6873,2.77554,7398680.9836172,0
+F.US,D,19871002,000000,2.77554,2.79304,2.74027,2.74627,4006831.4762137,0
+F.US,D,19871005,000000,2.74027,2.76379,2.70499,2.7286,4289882.3603775,0
+F.US,D,19871006,000000,2.70499,2.70499,2.65186,2.65751,5239490.9964909,0
+F.US,D,19871007,000000,2.62259,2.62852,2.59288,2.61648,12150127.860455,0
+F.US,D,19871008,000000,2.61648,2.64593,2.55752,2.59288,15408269.454832,0
+F.US,D,19871009,000000,2.60482,2.66353,2.58122,2.599,15408269.454832,0
+F.US,D,19871012,000000,2.58697,2.59288,2.55152,2.57486,8959871.2857861,0
+F.US,D,19871013,000000,2.60482,2.62852,2.57486,2.62852,9163508.2461574,0
+F.US,D,19871014,000000,2.57486,2.599,2.49846,2.53993,14390103.882899,0
+F.US,D,19871015,000000,2.46337,2.46903,2.37496,2.38655,18462767.301807,0
+F.US,D,19871016,000000,2.39265,2.39857,2.26305,2.31017,19615331.932803,0
+F.US,D,19871019,000000,2.19799,2.25112,1.89158,1.89158,34576285.112526,0
+F.US,D,19871020,000000,2.01534,2.17464,1.64422,1.97433,36187706.234436,0
+F.US,D,19871021,000000,2.13918,2.16863,2.0744,2.11562,29397206.61412,0
+F.US,D,19871022,000000,1.97433,2.05664,1.93313,2.02137,21277661.446428,0
+F.US,D,19871023,000000,1.95637,2.04469,1.93878,2.03301,11404832.625514,0
+F.US,D,19871026,000000,1.97433,1.99183,1.85046,1.8679,20702741.061906,0
+F.US,D,19871027,000000,1.90342,1.98601,1.90342,1.95064,14318150.037839,0
+F.US,D,19871028,000000,1.89758,2.00968,1.87372,2.00369,11335594.724206,0
+F.US,D,19871029,000000,2.03301,2.08616,1.99183,2.05664,11742860.726744,0
+F.US,D,19871030,000000,2.10384,2.14512,2.06856,2.10384,11267718.753874,0
+F.US,D,19871102,000000,2.10384,2.12152,2.0804,2.12152,7127171.4464296,0
+F.US,D,19871103,000000,2.10958,2.12152,2.05664,2.12152,6529170.6303003,0
+F.US,D,19871104,000000,2.10384,2.13918,2.06856,2.11562,6991414.981078,0
+F.US,D,19871105,000000,2.12152,2.19799,2.11562,2.18606,7195048.5479336,0
+F.US,D,19871106,000000,2.17464,2.21586,2.08616,2.10384,5325018.9044455,0
+F.US,D,19871109,000000,2.04469,2.0744,2.02137,2.04469,5895864.8077542,0
+F.US,D,19871110,000000,2.00369,2.04469,1.96814,1.99774,6588221.197407,0
+F.US,D,19871111,000000,2.02701,2.03895,1.98601,1.99774,4059095.0118733,0
+F.US,D,19871112,000000,2.03301,2.12152,2.03301,2.0744,11403476.350397,0
+F.US,D,19871113,000000,2.0804,2.12726,2.0744,2.09799,7398680.9836172,0
+F.US,D,19871116,000000,2.11562,2.14512,2.11562,2.14512,7011774.9442478,0
+F.US,D,19871117,000000,2.12726,2.13918,2.08616,2.11562,5313474.1639537,0
+F.US,D,19871118,000000,2.11562,2.15704,2.09207,2.14512,5717347.7819411,0
+F.US,D,19871119,000000,2.12152,2.15096,2.0804,2.09207,6625551.0015389,0
+F.US,D,19871120,000000,2.0744,2.11562,2.03301,2.10384,8077459.9168598,0
+F.US,D,19871123,000000,2.08616,2.10958,2.06856,2.10958,3890077.5677425,0
+F.US,D,19871124,000000,2.13319,2.15096,2.11562,2.12152,5574124.4508257,0
+F.US,D,19871125,000000,2.09799,2.11562,2.06856,2.06856,3233020.5286469,0
+F.US,D,19871127,000000,2.0744,2.08616,2.03301,2.03301,2596323.4527211,0
+F.US,D,19871130,000000,1.98601,1.99774,1.92119,1.98032,8145340.4118794,0
+F.US,D,19871201,000000,1.99774,2.05664,1.98601,2.03895,5068437.4429261,0
+F.US,D,19871202,000000,2.06256,2.09799,2.04469,2.0804,4513875.8904028,0
+F.US,D,19871203,000000,2.09207,2.09799,2.02137,2.02137,5729566.70089,0
+F.US,D,19871204,000000,2.02137,2.04469,1.98601,2.01534,5856494.3695008,0
+F.US,D,19871207,000000,2.03301,2.09799,2.02701,2.09799,4348258.7490271,0
+F.US,D,19871208,000000,2.09207,2.10384,2.0744,2.09799,4321106.0985505,0
+F.US,D,19871209,000000,2.08616,2.13319,2.0804,2.10384,7127171.4464296,0
+F.US,D,19871210,000000,2.06856,2.11562,2.03895,2.03895,6488438.2610696,0
+F.US,D,19871211,000000,2.04469,2.06856,2.03895,2.0507,3295469.136165,0
+F.US,D,19871214,000000,2.0744,2.11562,2.06856,2.09799,5113913.9471384,0
+F.US,D,19871215,000000,2.10958,2.12726,2.0744,2.10384,6059451.4955554,0
+F.US,D,19871216,000000,2.11562,2.14512,2.10384,2.14512,6233898.564844,0
+F.US,D,19871217,000000,2.15704,2.15704,2.08616,2.10958,4183989.9645656,0
+F.US,D,19871218,000000,2.13319,2.15704,2.11562,2.13319,9367142.944185,0
+F.US,D,19871221,000000,2.14512,2.19223,2.13918,2.18004,5763507.5139858,0
+F.US,D,19871222,000000,2.17464,2.18606,2.15704,2.18004,6156521.8816577,0
+F.US,D,19871223,000000,2.20398,2.22751,2.18606,2.19223,5560551.519103,0
+F.US,D,19871224,000000,2.19799,2.19799,2.18004,2.18606,1919582.8912565,0
+F.US,D,19871228,000000,2.17464,2.17464,2.13319,2.14512,2392693.2793812,0
+F.US,D,19871229,000000,2.13918,2.15704,2.12152,2.13319,2008504.3149345,0
+F.US,D,19871230,000000,2.13918,2.15704,2.13319,2.13319,3370816.4969484,0
+F.US,D,19871231,000000,2.12152,2.12152,2.08616,2.09799,5204193.9082777,0
+F.US,D,19880104,000000,2.12152,2.20398,2.12152,2.19223,7087799.8770041,0
+F.US,D,19880105,000000,2.22751,2.24528,2.21,2.22158,6254264.1838735,0
+F.US,D,19880106,000000,2.22751,2.26863,2.21,2.25112,4336715.1397073,0
+F.US,D,19880107,000000,2.23335,2.2925,2.23335,2.2925,7330801.6197695,0
+F.US,D,19880108,000000,2.2747,2.29832,2.12152,2.15096,7602316.8128167,0
+F.US,D,19880111,000000,2.18004,2.22751,2.13319,2.22751,5508964.4242444,0
+F.US,D,19880112,000000,2.22751,2.22751,2.15096,2.21,6277338.9596221,0
+F.US,D,19880113,000000,2.21,2.22751,2.15704,2.19223,5238134.7213735,0
+F.US,D,19880114,000000,2.21,2.23335,2.11562,2.19223,3503177.1842326,0
+F.US,D,19880115,000000,2.28648,2.32174,2.25704,2.31017,8776265.1175594,0
+F.US,D,19880118,000000,2.32174,2.44569,2.30415,2.41016,5936590.3899536,0
+F.US,D,19880119,000000,2.38081,2.41615,2.35118,2.38655,6092033.7711898,0
+F.US,D,19880120,000000,2.35118,2.36312,2.21,2.25704,6422259.0485995,0
+F.US,D,19880121,000000,2.26863,2.32768,2.21,2.32768,5508629.5973596,0
+F.US,D,19880122,000000,2.32768,2.33342,2.26863,2.33342,5445503.4178689,0
+F.US,D,19880125,000000,2.33342,2.41016,2.32768,2.38081,4649632.3557546,0
+F.US,D,19880126,000000,2.37496,2.43383,2.33944,2.41016,4368956.9325974,0
+F.US,D,19880127,000000,2.42201,2.45136,2.32768,2.38655,3295129.7845926,0
+F.US,D,19880128,000000,2.41016,2.41615,2.35118,2.40431,2589535.290102,0
+F.US,D,19880129,000000,2.42201,2.43383,2.36895,2.39857,3063667.1264594,0
+F.US,D,19880201,000000,2.43383,2.44569,2.41016,2.42201,3631461.1279609,0
+F.US,D,19880202,000000,2.41615,2.43978,2.38081,2.41615,2928929.8469967,0
+F.US,D,19880203,000000,2.41016,2.44569,2.36312,2.36895,3801159.5375802,0
+F.US,D,19880204,000000,2.40431,2.41016,2.35118,2.38081,2963886.4524657,0
+F.US,D,19880205,000000,2.38655,2.39857,2.29832,2.30415,3241843.6695282,0
+F.US,D,19880208,000000,2.26863,2.28039,2.23911,2.26863,3563588.5511445,0
+F.US,D,19880209,000000,2.28039,2.33944,2.28039,2.33944,2593607.5089703,0
+F.US,D,19880210,000000,2.33944,2.42201,2.33342,2.40431,3631461.1279609,0
+F.US,D,19880211,000000,2.43383,2.45136,2.36312,2.41615,4578018.9934388,0
+F.US,D,19880212,000000,2.41615,2.46903,2.40431,2.44569,4222344.6104459,0
+F.US,D,19880216,000000,2.43383,2.48115,2.41016,2.48115,3458037.769249,0
+F.US,D,19880217,000000,2.47511,2.52217,2.47511,2.51024,6499302.0360728,0
+F.US,D,19880218,000000,2.51024,2.55152,2.36895,2.38081,8549553.3814394,0
+F.US,D,19880219,000000,2.38081,2.53993,2.38081,2.52217,7765224.7974731,0
+F.US,D,19880222,000000,2.51024,2.53993,2.48115,2.49255,4482647.6275422,0
+F.US,D,19880223,000000,2.51634,2.52217,2.45727,2.51024,3597522.5772089,0
+F.US,D,19880224,000000,2.51634,2.56336,2.49255,2.5456,4174485.8581957,0
+F.US,D,19880225,000000,2.5456,2.59288,2.48699,2.49255,4812536.9468952,0
+F.US,D,19880226,000000,2.51024,2.52808,2.48699,2.49255,2384209.4900722,0
+F.US,D,19880229,000000,2.49255,2.5456,2.45727,2.5456,3529647.7380489,0
+F.US,D,19880301,000000,2.52808,2.56336,2.51024,2.56336,5022958.6763699,0
+F.US,D,19880302,000000,2.58122,2.59288,2.55752,2.58697,4072671.3371116,0
+F.US,D,19880303,000000,2.58122,2.599,2.57486,2.59288,4208426.6712915,0
+F.US,D,19880304,000000,2.59288,2.63417,2.56336,2.59288,4310243.4547192,0
+F.US,D,19880307,000000,2.58697,2.59288,2.57486,2.59288,1773308.7895054,0
+F.US,D,19880308,000000,2.58697,2.599,2.56336,2.58122,2473127.5202344,0
+F.US,D,19880309,000000,2.58122,2.58697,2.53993,2.5456,4458214.3143321,0
+F.US,D,19880310,000000,2.5456,2.55152,2.42201,2.44569,5063687.6520848,0
+F.US,D,19880311,000000,2.45727,2.51024,2.45136,2.50447,3138674.0044988,0
+F.US,D,19880314,000000,2.51024,2.52808,2.49255,2.49255,3214693.2813955,0
+F.US,D,19880315,000000,2.49255,2.52808,2.45136,2.48115,3434284.2903555,0
+F.US,D,19880316,000000,2.46903,2.48699,2.45136,2.48699,5477063.1140985,0
+F.US,D,19880317,000000,2.50447,2.52217,2.48699,2.51634,3699343.8853244,0
+F.US,D,19880318,000000,2.52808,2.55152,2.46903,2.52217,6724315.8831592,0
+F.US,D,19880321,000000,2.50447,2.51024,2.48115,2.48699,4140545.0450999,0
+F.US,D,19880322,000000,2.48115,2.48699,2.45727,2.46903,2958111.8198762,0
+F.US,D,19880323,000000,2.47511,2.48699,2.43978,2.46903,2566463.9078689,0
+F.US,D,19880324,000000,2.44569,2.47511,2.42201,2.43383,2934014.4647227,0
+F.US,D,19880325,000000,2.44569,2.45136,2.36895,2.36895,3259153.9932344,0
+F.US,D,19880328,000000,2.34526,2.38081,2.33342,2.38081,3352490.3808689,0
+F.US,D,19880329,000000,2.40431,2.41615,2.38655,2.39857,2604812.8978897,0
+F.US,D,19880330,000000,2.38655,2.48699,2.37496,2.45727,3665404.2034005,0
+F.US,D,19880331,000000,2.43978,2.45136,2.39857,2.41615,3208250.1262081,0
+F.US,D,19880404,000000,2.36895,2.45727,2.36895,2.45136,4472471.6050589,0
+F.US,D,19880405,000000,2.44569,2.51024,2.44569,2.50447,3456339.8802152,0
+F.US,D,19880406,000000,2.52808,2.60482,2.51634,2.60482,6388318.2355036,0
+F.US,D,19880407,000000,2.599,2.62852,2.55752,2.56336,3597522.5772089,0
+F.US,D,19880408,000000,2.59288,2.65186,2.58122,2.62852,4853265.92261,0
+F.US,D,19880411,000000,2.66353,2.67537,2.63417,2.66353,4242368.6155591,0
+F.US,D,19880412,000000,2.66353,2.67537,2.65186,2.66353,3198739.2328068,0
+F.US,D,19880413,000000,2.66353,2.66353,2.59288,2.65751,4867178.2059051,0
+F.US,D,19880414,000000,2.59288,2.61648,2.48115,2.52217,6556996.3280621,0
+F.US,D,19880415,000000,2.5456,2.58697,2.50447,2.55152,7275143.4372145,0
+F.US,D,19880418,000000,2.55152,2.59288,2.53993,2.58122,2492809.9114315,0
+F.US,D,19880419,000000,2.59288,2.62852,2.55152,2.55152,4310243.4547192,0
+F.US,D,19880420,000000,2.5456,2.57486,2.51634,2.52217,3563588.5511445,0
+F.US,D,19880421,000000,2.5456,2.599,2.49255,2.55152,4513875.8904028,0
+F.US,D,19880422,000000,2.55752,2.59288,2.5456,2.58697,3196031.2072593,0
+F.US,D,19880425,000000,2.59288,2.66962,2.59288,2.65751,6478598.196643,0
+F.US,D,19880426,000000,2.65751,2.69306,2.65751,2.66962,4231841.9297845,0
+F.US,D,19880427,000000,2.69879,2.7286,2.67537,2.71092,6245775.8698767,0
+F.US,D,19880428,000000,2.71092,2.73451,2.69879,2.7225,5586006.280546,0
+F.US,D,19880429,000000,2.7286,2.7286,2.68113,2.69879,3700021.4572972,0
+F.US,D,19880502,000000,2.71092,2.7286,2.66962,2.7225,3566303.3637235,0
+F.US,D,19880503,000000,2.73451,2.78145,2.7286,2.77554,4938793.8305645,0
+F.US,D,19880504,000000,2.77554,2.79304,2.73451,2.73451,4388644.979654,0
+F.US,D,19880505,000000,2.74027,2.74627,2.71092,2.73451,3238450.1538047,0
+F.US,D,19880506,000000,2.7286,2.76379,2.68113,2.68113,2907548.4355942,0
+F.US,D,19880509,000000,2.67537,2.69306,2.64593,2.67537,2354002.6754442,0
+F.US,D,19880510,000000,2.69306,2.7225,2.67537,2.70499,2766024.1246842,0
+F.US,D,19880511,000000,2.66962,2.68113,2.64593,2.66962,3024297.8193778,0
+F.US,D,19880512,000000,2.67537,2.70499,2.66962,2.69879,3226911.0691725,0
+F.US,D,19880513,000000,2.70499,2.75785,2.70499,2.74027,4225394.2499096,0
+F.US,D,19880516,000000,2.75785,2.78145,2.74027,2.78145,3514714.006521,0
+F.US,D,19880517,000000,2.79903,2.81088,2.74627,2.76944,4591938.0637653,0
+F.US,D,19880518,000000,2.75785,2.75785,2.66962,2.69879,3405091.005757,0
+F.US,D,19880519,000000,2.66353,2.71092,2.60482,2.69879,4499620.8620198,0
+F.US,D,19880520,000000,2.69879,2.69879,2.65751,2.68113,3484168.9714927,0
+F.US,D,19880523,000000,2.67537,2.68113,2.64008,2.64008,2165641.0605169,0
+F.US,D,19880524,000000,2.62852,2.63417,2.599,2.62259,2994433.749838,0
+F.US,D,19880525,000000,2.62852,2.66962,2.62852,2.64593,3054497.8469743,0
+F.US,D,19880526,000000,2.64008,2.66353,2.63417,2.64008,2039056.1369943,0
+F.US,D,19880527,000000,2.64008,2.65751,2.60482,2.62259,1639588.4335879,0
+F.US,D,19880531,000000,2.63417,2.75785,2.62852,2.74627,3970859.0783715,0
+F.US,D,19880601,000000,2.76379,2.82273,2.75785,2.78145,7118007.822804,0
+F.US,D,19880602,000000,2.79304,2.81088,2.77554,2.79903,4378123.9497389,0
+F.US,D,19880603,000000,2.81088,2.82273,2.77554,2.81088,3427834.3481368,0
+F.US,D,19880606,000000,2.82273,2.8817,2.81088,2.8817,7112237.7149019,0
+F.US,D,19880607,000000,2.87589,2.91114,2.85793,2.87589,5185186.8267096,0
+F.US,D,19880608,000000,2.87013,2.95216,2.87013,2.93476,6901813.7230833,0
+F.US,D,19880609,000000,2.94076,2.97602,2.91114,2.94658,6109002.4809798,0
+F.US,D,19880610,000000,2.95216,2.9937,2.94658,2.95216,3902974.0586642,0
+F.US,D,19880613,000000,2.95216,2.97602,2.93476,2.93476,4158193.5892065,0
+F.US,D,19880614,000000,2.97002,3.02881,2.97002,2.99945,6451447.8085102,0
+F.US,D,19880615,000000,3.0053,3.03463,2.9937,3.03463,3245237.1852519,0
+F.US,D,19880616,000000,3.0053,3.01131,2.94076,2.97602,3592776.1798836,0
+F.US,D,19880617,000000,2.97602,3.02881,2.94076,3.0053,5195707.8566248,0
+F.US,D,19880620,000000,2.9937,2.9937,2.94658,2.964,3334497.9605024,0
+F.US,D,19880621,000000,2.98205,3.02881,2.95216,3.02881,3750248.8835225,0
+F.US,D,19880622,000000,3.08194,3.11164,3.04667,3.07601,4744998.0657918,0
+F.US,D,19880623,000000,3.04667,3.07027,3.02881,3.03463,2797925.4348301,0
+F.US,D,19880624,000000,3.03463,3.04049,2.964,2.98205,2553224.671859,0
+F.US,D,19880627,000000,2.97002,3.0053,2.94076,2.95216,3343662.7153,0
+F.US,D,19880628,000000,2.94076,3.04667,2.92891,3.04667,3054497.8469743,0
+F.US,D,19880629,000000,3.04667,3.07027,2.97002,3.0053,3286306.6437111,0
+F.US,D,19880630,000000,3.02881,3.05241,3.01131,3.04049,3200441.6465282,0
+F.US,D,19880701,000000,3.03463,3.04667,2.964,3.01131,3250670.2039254,0
+F.US,D,19880705,000000,2.99945,3.08194,2.97602,3.08194,4101181.3938778,0
+F.US,D,19880706,000000,3.07601,3.10554,3.01706,3.04667,3851046.4810612,0
+F.US,D,19880707,000000,3.02881,3.06444,2.99945,3.05241,3681355.9896454,0
+F.US,D,19880708,000000,3.03463,3.07601,3.0053,3.01706,3265605.0666252,0
+F.US,D,19880711,000000,3.01131,3.01706,2.95216,2.97602,3396602.6917603,0
+F.US,D,19880712,000000,2.9937,2.9937,2.91114,2.94076,4443279.4516323,0
+F.US,D,19880713,000000,2.94658,2.964,2.90512,2.94658,3616188.0448608,0
+F.US,D,19880714,000000,2.94658,2.9937,2.91689,2.93476,2144599.0006866,0
+F.US,D,19880715,000000,2.95216,2.97602,2.94076,2.97002,3089456.7147871,0
+F.US,D,19880718,000000,2.97002,2.97002,2.92891,2.94076,2389979.5979742,0
+F.US,D,19880719,000000,2.94658,2.97602,2.91689,2.964,3651488.5265898,0
+F.US,D,19880720,000000,2.97002,3.01131,2.94658,3.0053,2359773.9145182,0
+F.US,D,19880721,000000,2.99945,3.01131,2.97002,2.97002,2022080.6401728,0
+F.US,D,19880722,000000,2.94076,2.964,2.91114,2.91689,2964899.9824953,0
+F.US,D,19880725,000000,2.91689,2.92891,2.87589,2.89947,2677437.5278909,0
+F.US,D,19880726,000000,2.90512,2.93476,2.89947,2.93476,8116831.4862854,0
+F.US,D,19880727,000000,2.93476,2.97602,2.91689,2.92299,24209984.809148,0
+F.US,D,19880728,000000,2.92299,3.01131,2.90512,3.01131,3877522.6907371,0
+F.US,D,19880729,000000,3.04049,3.06444,3.0053,3.06444,4064186.4166308,0
+F.US,D,19880801,000000,3.06444,3.11164,3.05859,3.09386,2539647.2154488,0
+F.US,D,19880802,000000,3.09386,3.11721,3.04049,3.07027,2970335.2635125,0
+F.US,D,19880803,000000,3.05859,3.12913,3.03463,3.11164,4329251.6674591,0
+F.US,D,19880804,000000,3.1349,3.1349,3.09386,3.12913,3603292.6851109,0
+F.US,D,19880805,000000,3.10554,3.11164,3.07027,3.10554,2355022.9925051,0
+F.US,D,19880808,000000,3.09386,3.11164,3.06444,3.06444,1676920.5000635,0
+F.US,D,19880809,000000,3.07027,3.08194,2.94658,2.99945,4319743.0364015,0
+F.US,D,19880810,000000,2.97002,2.98205,2.87589,2.90512,5403074.2907764,0
+F.US,D,19880811,000000,2.91114,2.91689,2.82849,2.90512,5945084.3598097,0
+F.US,D,19880812,000000,2.88763,2.91114,2.87013,2.91114,2633320.6923119,0
+F.US,D,19880815,000000,2.88763,2.91114,2.85793,2.85793,2210102.9035278,0
+F.US,D,19880816,000000,2.85217,2.91114,2.84625,2.87013,3778761.2026325,0
+F.US,D,19880817,000000,2.8817,2.88763,2.81088,2.82849,3536092.024408,0
+F.US,D,19880818,000000,2.84625,2.8817,2.82849,2.85793,1838468.8160866,0
+F.US,D,19880819,000000,2.85793,2.87589,2.79304,2.81088,3250670.2039254,0
+F.US,D,19880822,000000,2.78729,2.82849,2.71092,2.71092,4389655.1161677,0
+F.US,D,19880823,000000,2.7286,2.7521,2.69879,2.74027,4002756.9950016,0
+F.US,D,19880824,000000,2.74627,2.82849,2.74627,2.82849,3846632.6482768,0
+F.US,D,19880825,000000,2.77554,2.81672,2.76379,2.80497,3131882.4483637,0
+F.US,D,19880826,000000,2.78729,2.81088,2.78145,2.78729,1847632.4397122,0
+F.US,D,19880829,000000,2.80497,2.84625,2.80497,2.84625,2382169.9871222,0
+F.US,D,19880830,000000,2.84005,2.85793,2.81672,2.84005,2141886.4504515,0
+F.US,D,19880831,000000,2.85793,2.87589,2.82849,2.84625,2120163.4251327,0
+F.US,D,19880901,000000,2.84005,2.84005,2.77554,2.82273,3782152.4560123,0
+F.US,D,19880902,000000,2.84625,2.89947,2.84005,2.89947,3767891.7717696,0
+F.US,D,19880906,000000,2.90512,2.92299,2.89947,2.92299,2892271.9589783,0
+F.US,D,19880907,000000,2.94658,2.94658,2.91114,2.91114,2527766.5169005,0
+F.US,D,19880908,000000,2.91114,2.91689,2.89947,2.89947,2291557.461442,0
+F.US,D,19880909,000000,2.89947,2.93476,2.84625,2.90512,2310897.1075509,0
+F.US,D,19880912,000000,2.90512,2.964,2.89947,2.964,5537817.2260987,0
+F.US,D,19880913,000000,2.94658,2.98205,2.94658,2.97602,3522182.0034568,0
+F.US,D,19880914,000000,2.98785,2.99945,2.97602,2.98785,3710544.749556,0
+F.US,D,19880915,000000,2.98205,2.98785,2.94658,2.964,1896509.2466796,0
+F.US,D,19880916,000000,2.94076,2.95216,2.88763,2.89947,9202198.8500943,0
+F.US,D,19880919,000000,2.89947,2.91689,2.85793,2.85793,4462286.5332004,0
+F.US,D,19880920,000000,2.85793,2.88763,2.85217,2.87589,2873259.2215507,0
+F.US,D,19880921,000000,2.8817,2.90512,2.87013,2.88763,4276980.2135963,0
+F.US,D,19880922,000000,2.88763,2.90512,2.84625,2.85793,4807111.846425,0
+F.US,D,19880923,000000,2.85217,2.94076,2.82849,2.93476,3337557.7805131,0
+F.US,D,19880926,000000,2.92299,2.94076,2.91114,2.93476,2134419.5846876,0
+F.US,D,19880927,000000,2.94658,2.95216,2.91689,2.92299,1757352.4785728,0
+F.US,D,19880928,000000,2.92299,2.94658,2.91689,2.93476,1837114.8033129,0
+F.US,D,19880929,000000,2.94658,2.98205,2.94076,2.97602,2963886.4524657,0
+F.US,D,19880930,000000,2.964,2.99945,2.93476,2.95216,4251868.1972414,0
+F.US,D,19881003,000000,2.97602,2.99945,2.94658,2.99945,3364020.416126,0
+F.US,D,19881004,000000,2.98785,2.99945,2.97002,2.97002,2894987.902729,0
+F.US,D,19881005,000000,2.97602,2.99945,2.964,2.99945,2519287.252279,0
+F.US,D,19881006,000000,2.99945,3.01706,2.98785,2.99945,3165820.9991157,0
+F.US,D,19881007,000000,3.03463,3.07601,3.0053,3.07027,5235754.7356793,0
+F.US,D,19881010,000000,3.07027,3.09978,3.05859,3.09386,2041765.2937137,0
+F.US,D,19881011,000000,3.09386,3.09386,3.04667,3.08194,2221301.5054158,0
+F.US,D,19881012,000000,3.03463,3.08194,2.97602,2.99945,2898720.7700251,0
+F.US,D,19881013,000000,3.01131,3.04049,2.92299,2.94076,5717688.2646854,0
+F.US,D,19881014,000000,3.0053,3.01131,2.964,2.98205,3406450.6743903,0
+F.US,D,19881017,000000,2.98785,3.03463,2.98205,2.99945,1851367.569352,0
+F.US,D,19881018,000000,3.0053,3.03463,2.98785,3.02881,2667939.0773804,0
+F.US,D,19881019,000000,3.05859,3.05859,2.94658,2.97602,3362668.6656959,0
+F.US,D,19881020,000000,2.97002,3.11721,2.964,3.09978,4252883.9896147,0
+F.US,D,19881021,000000,3.08194,3.09978,3.06444,3.09386,4456516.4252984,0
+F.US,D,19881024,000000,3.09978,3.1349,3.08194,3.09978,3146135.214403,0
+F.US,D,19881025,000000,3.11721,3.17634,3.11164,3.15842,11007750.563662,0
+F.US,D,19881026,000000,3.15257,3.17034,3.08804,3.10554,4590920.0090483,0
+F.US,D,19881027,000000,3.09386,3.11721,3.05241,3.11164,3541865.5258258,0
+F.US,D,19881028,000000,3.14098,3.18227,3.02881,3.05859,4649632.3557546,0
+F.US,D,19881031,000000,3.06444,3.06444,3.01131,3.01131,3293089.1504706,0
+F.US,D,19881101,000000,3.01131,3.04667,2.9937,3.01131,4008528.2340756,0
+F.US,D,19881102,000000,2.99945,3.01706,2.94076,2.99945,4646579.3227753,0
+F.US,D,19881103,000000,2.99945,3.01706,2.95216,2.95216,3692892.8119337,0
+F.US,D,19881104,000000,2.93476,2.95826,2.89947,2.89947,5522540.7494828,0
+F.US,D,19881107,000000,2.88763,2.98205,2.87013,2.98205,5083367.780938,0
+F.US,D,19881108,000000,2.9937,3.01131,2.964,2.98785,2281716.2658433,0
+F.US,D,19881109,000000,2.97002,2.99945,2.95216,2.98785,2472790.4310059,0
+F.US,D,19881110,000000,2.9937,3.01706,2.98205,2.98205,2629585.562672,0
+F.US,D,19881111,000000,2.95216,2.97002,2.91689,2.91689,3840868.1962344,0
+F.US,D,19881114,000000,2.92891,2.94076,2.89338,2.90512,3549672.8743339,0
+F.US,D,19881115,000000,2.92299,2.94076,2.91689,2.93476,2402198.516923,0
+F.US,D,19881116,000000,2.93476,2.94076,2.86392,2.89338,3836112.7495336,0
+F.US,D,19881117,000000,2.91689,2.91689,2.86392,2.88763,3322957.7446982,0
+F.US,D,19881118,000000,2.89947,2.90512,2.87013,2.89338,1900576.9408604,0
+F.US,D,19881121,000000,2.89947,2.90512,2.85793,2.89947,2435796.5849308,0
+F.US,D,19881122,000000,2.89947,2.964,2.89338,2.94076,3025996.8395833,0
+F.US,D,19881123,000000,2.94076,3.01706,2.93476,2.98785,2854599.4097584,0
+F.US,D,19881125,000000,2.95216,2.95216,2.92299,2.92299,1787218.8104565,0
+F.US,D,19881128,000000,2.91689,2.93476,2.87589,2.91689,3433601.0625231,0
+F.US,D,19881129,000000,2.92299,2.9937,2.92299,2.9937,2727670.6099758,0
+F.US,D,19881130,000000,3.01131,3.06444,2.99945,3.04049,4426993.9696747,0
+F.US,D,19881201,000000,3.04667,3.07601,3.02881,3.04667,4008863.0609603,0
+F.US,D,19881202,000000,3.04049,3.05859,3.01131,3.02881,4761969.0379255,0
+F.US,D,19881205,000000,3.04049,3.10554,3.04049,3.07601,4179915.4833534,0
+F.US,D,19881206,000000,3.08194,3.09386,3.04667,3.08804,4239647.0159488,0
+F.US,D,19881207,000000,3.08804,3.09386,3.06444,3.07601,3159371.0568971,0
+F.US,D,19881208,000000,3.06444,3.06444,3.04049,3.04049,1843901.83476,0
+F.US,D,19881209,000000,3.04049,3.06444,3.02881,3.05859,1523179.5325485,0
+F.US,D,19881212,000000,3.06444,3.09386,3.05241,3.05859,2344495.1755586,0
+F.US,D,19881213,000000,3.06444,3.06444,3.01706,3.06444,3218426.1486914,0
+F.US,D,19881214,000000,3.04667,3.06444,3.01131,3.02306,2487039.8035295,0
+F.US,D,19881215,000000,3.02306,3.04049,2.98205,2.98205,3516410.7643829,0
+F.US,D,19881216,000000,2.9937,2.99945,2.964,2.964,5466202.732611,0
+F.US,D,19881219,000000,2.964,3.02881,2.95826,3.01706,3328049.1494555,0
+F.US,D,19881220,000000,3.04667,3.06444,3.01706,3.02306,3906703.5324445,0
+F.US,D,19881221,000000,3.02881,3.02881,2.98205,2.9937,2545418.4545229,0
+F.US,D,19881222,000000,2.9937,2.99945,2.964,2.98205,2561708.4611682,0
+F.US,D,19881223,000000,2.98785,2.9937,2.95826,2.98205,1522498.56706,0
+F.US,D,19881227,000000,2.9937,2.99945,2.964,2.97002,1450214.419803,0
+F.US,D,19881228,000000,2.964,2.964,2.95826,2.95826,1748872.0827796,0
+F.US,D,19881229,000000,2.97002,3.01706,2.97002,3.01131,2042104.645286,0
+F.US,D,19881230,000000,3.01131,3.02306,2.95216,2.95216,3088439.7912419,0
+F.US,D,19890103,000000,2.93476,2.964,2.91689,2.94076,3615517.2599194,0
+F.US,D,19890104,000000,2.95826,2.98785,2.92891,2.98785,4067914.7592389,0
+F.US,D,19890105,000000,3.01131,3.04049,2.98785,3.01131,3576142.2969782,0
+F.US,D,19890106,000000,3.02306,3.04667,2.9937,2.99945,4177200.6707746,0
+F.US,D,19890109,000000,2.9937,3.01706,2.964,2.98785,3940646.607884,0
+F.US,D,19890110,000000,2.9937,2.99945,2.95826,2.98785,3462787.5600901,0
+F.US,D,19890111,000000,3.01706,3.08194,3.01706,3.07601,6298723.7645405,0
+F.US,D,19890112,000000,3.08194,3.11721,3.05241,3.08804,6588903.2940675,0
+F.US,D,19890113,000000,3.08804,3.11721,3.06444,3.08804,5174662.4032789,0
+F.US,D,19890116,000000,3.08804,3.09386,3.05241,3.07601,3434619.1172402,0
+F.US,D,19890117,000000,3.06444,3.07601,3.04049,3.04667,2551863.872054,0
+F.US,D,19890118,000000,3.05859,3.09386,3.02306,3.09386,5145475.9057117,0
+F.US,D,19890119,000000,3.09386,3.09386,3.07601,3.08804,2533202.9290897,0
+F.US,D,19890120,000000,3.06444,3.08194,3.04049,3.06444,3229627.0129232,0
+F.US,D,19890123,000000,3.07601,3.08804,3.05241,3.05241,9450968.4384179,0
+F.US,D,19890124,000000,3.07027,3.10554,3.04667,3.08194,3567660.770013,0
+F.US,D,19890125,000000,3.08194,3.08194,3.04667,3.07601,3940646.607884,0
+F.US,D,19890126,000000,3.05859,3.07601,3.04667,3.05859,4650651.5416435,0
+F.US,D,19890127,000000,3.07601,3.14674,3.05241,3.11164,8486424.9396047,0
+F.US,D,19890130,000000,3.12913,3.19412,3.11721,3.17634,6754521.5666152,0
+F.US,D,19890131,000000,3.19412,3.24698,3.17034,3.23539,8187758.2272529,0
+F.US,D,19890201,000000,3.22938,3.28226,3.22337,3.27086,6811198.9350592,0
+F.US,D,19890202,000000,3.27652,3.28826,3.25291,3.27086,4804050.8952424,0
+F.US,D,19890203,000000,3.24698,3.27086,3.22938,3.23539,3226911.0691725,0
+F.US,D,19890206,000000,3.22938,3.25884,3.22337,3.24698,2662507.1898789,0
+F.US,D,19890207,000000,3.25884,3.32945,3.25884,3.31196,6644561.4766226,0
+F.US,D,19890208,000000,3.27652,3.35889,3.27652,3.32945,5634878.5628256,0
+F.US,D,19890209,000000,3.30577,3.31196,3.24698,3.27086,3830686.5178914,0
+F.US,D,19890210,000000,3.22337,3.23539,3.17634,3.18819,4070973.4480779,0
+F.US,D,19890213,000000,3.17034,3.19995,3.15842,3.19412,3243197.6823021,0
+F.US,D,19890214,000000,3.22337,3.22938,3.15842,3.17034,3878194.6068503,0
+F.US,D,19890215,000000,3.16451,3.22337,3.15842,3.20579,2696101.8643709,0
+F.US,D,19890216,000000,3.21763,3.22938,3.17634,3.17634,2481613.5718873,0
+F.US,D,19890217,000000,3.19412,3.22938,3.18819,3.19995,3231663.1223574,0
+F.US,D,19890221,000000,3.20579,3.21763,3.17634,3.18819,2258974.0546356,0
+F.US,D,19890222,000000,3.18819,3.19412,3.10554,3.12913,3661672.4672764,0
+F.US,D,19890223,000000,3.11164,3.14674,3.09978,3.14674,1954539.4967255,0
+F.US,D,19890224,000000,3.14098,3.14098,3.05241,3.07027,3858853.8295694,0
+F.US,D,19890227,000000,3.07027,3.09978,3.04667,3.07601,3869030.9832246,0
+F.US,D,19890228,000000,3.08804,3.09978,3.04667,3.05859,3116609.3652637,0
+F.US,D,19890301,000000,3.07601,3.08194,3.04667,3.05241,3905011.2992703,0
+F.US,D,19890302,000000,3.05859,3.08194,3.05241,3.07601,2953702.5117792,0
+F.US,D,19890303,000000,3.07601,3.09978,3.05241,3.09978,2573586.8973728,0
+F.US,D,19890306,000000,3.08804,3.09978,3.05241,3.07027,2718163.11009,0
+F.US,D,19890307,000000,3.07601,3.07601,3.02306,3.02306,3643681.1780817,0
+F.US,D,19890308,000000,3.02881,3.03463,2.99945,3.0053,3038212.3650166,0
+F.US,D,19890309,000000,3.02306,3.03463,3.01706,3.02881,2104212.7700597,0
+F.US,D,19890310,000000,3.02306,3.02306,2.98785,3.0053,2488061.2517622,0
+F.US,D,19890313,000000,3.01706,3.04667,3.01706,3.02881,2997825.0032178,0
+F.US,D,19890314,000000,3.02881,3.03463,2.97602,2.98785,3707827.6746333,0
+F.US,D,19890315,000000,2.97602,2.99945,2.95826,2.97602,7367458.3766161,0
+F.US,D,19890316,000000,2.97602,3.02881,2.97002,3.02881,3770947.0670928,0
+F.US,D,19890317,000000,2.94658,2.97002,2.93476,2.95826,6589917.9552689,0
+F.US,D,19890320,000000,2.94076,2.95826,2.89947,2.91114,4564102.1854562,0
+F.US,D,19890321,000000,2.92891,2.94658,2.89947,2.89947,3021576.2197674,0
+F.US,D,19890322,000000,2.90512,2.91114,2.85793,2.87013,3240482.8697232,0
+F.US,D,19890323,000000,2.87589,2.8817,2.85217,2.87589,3411536.4232881,0
+F.US,D,19890327,000000,2.85793,2.90512,2.85793,2.89947,1943677.984066,0
+F.US,D,19890328,000000,2.91114,2.93476,2.89947,2.89947,3270689.684351,0
+F.US,D,19890329,000000,2.89947,2.90512,2.87013,2.87589,2037352.5921009,0
+F.US,D,19890330,000000,2.90512,2.91689,2.8817,2.88763,2587166.6161268,0
+F.US,D,19890331,000000,2.90512,2.94076,2.8817,2.89947,1678279.0375249,0
+F.US,D,19890403,000000,2.90512,2.92891,2.88763,2.92891,2450051.6133137,0
+F.US,D,19890404,000000,2.92891,2.92891,2.85217,2.8817,6317386.9698485,0
+F.US,D,19890405,000000,2.85217,2.85793,2.81672,2.81672,4640465.3386131,0
+F.US,D,19890406,000000,2.81672,2.81672,2.76944,2.78145,4555279.0445749,0
+F.US,D,19890407,000000,2.76944,2.82849,2.75785,2.82849,3856142.4105063,0
+F.US,D,19890410,000000,2.84005,2.84625,2.79903,2.81088,2186012.3354058,0
+F.US,D,19890411,000000,2.81088,2.81672,2.79304,2.79903,2311919.6869556,0
+F.US,D,19890412,000000,2.79304,2.81088,2.78145,2.78145,3125434.7684889,0
+F.US,D,19890413,000000,2.76944,2.82273,2.76379,2.78729,3785885.3233081,0
+F.US,D,19890414,000000,2.81672,2.85793,2.79903,2.84625,3543557.759,0
+F.US,D,19890417,000000,2.84625,2.85793,2.84005,2.84005,2032602.8012598,0
+F.US,D,19890418,000000,2.87589,2.90512,2.85793,2.8817,3750924.1931515,0
+F.US,D,19890419,000000,2.8817,2.88763,2.84625,2.8817,4086590.407438,0
+F.US,D,19890420,000000,2.88763,2.89947,2.84625,2.85793,4536274.2253506,0
+F.US,D,19890421,000000,2.85793,2.90512,2.85217,2.90512,4626212.5725738,0
+F.US,D,19890424,000000,2.89947,2.89947,2.85793,2.87013,2992049.2394562,0
+F.US,D,19890425,000000,2.8817,2.89947,2.87589,2.88763,8227471.4105945,0
+F.US,D,19890426,000000,2.88763,2.92891,2.8817,2.92891,3131882.4483637,0
+F.US,D,19890427,000000,2.95826,2.97002,2.87589,2.8817,6796941.6443324,0
+F.US,D,19890428,000000,2.87589,2.8817,2.85217,2.87589,6152104.6553575,0
+F.US,D,19890501,000000,2.85793,2.87589,2.84625,2.87013,2930286.1221143,0
+F.US,D,19890502,000000,2.87013,2.88763,2.84625,2.85217,2694411.8935404,0
+F.US,D,19890503,000000,2.84625,2.84625,2.81672,2.82849,4277318.4339967,0
+F.US,D,19890504,000000,2.82849,2.82849,2.79903,2.82273,2807768.8927724,0
+F.US,D,19890505,000000,2.83451,2.84625,2.80497,2.81672,3162081.3447883,0
+F.US,D,19890508,000000,2.80497,2.81672,2.78145,2.79903,2757534.6795156,0
+F.US,D,19890509,000000,2.79903,2.81672,2.77554,2.79304,2997142.9065572,0
+F.US,D,19890510,000000,2.79903,2.80497,2.77554,2.79304,3041609.2742559,0
+F.US,D,19890511,000000,2.80497,2.82849,2.79304,2.81672,1978632.3271913,0
+F.US,D,19890512,000000,2.87013,2.89947,2.82849,2.87589,4863448.7321249,0
+F.US,D,19890515,000000,2.87589,2.91689,2.87013,2.91689,2715114.6017984,0
+F.US,D,19890516,000000,2.91114,2.94076,2.90512,2.92891,3453964.4192086,0
+F.US,D,19890517,000000,2.94076,3.0053,2.91689,2.9937,3565622.3982349,0
+F.US,D,19890518,000000,2.95216,3.0053,2.95216,2.9937,3475681.7886678,0
+F.US,D,19890519,000000,3.0053,3.01706,2.9937,3.01131,4858696.6789398,0
+F.US,D,19890522,000000,3.01131,3.01131,2.95216,2.97002,2512494.5649722,0
+F.US,D,19890523,000000,2.94076,2.95216,2.88763,2.89947,3169557.2599276,0
+F.US,D,19890524,000000,2.88763,2.89947,2.82849,2.85217,5189938.8798946,0
+F.US,D,19890525,000000,2.85217,2.85793,2.82849,2.82849,2438169.7835935,0
+F.US,D,19890526,000000,2.83451,2.89947,2.82849,2.89947,2353325.1034715,0
+F.US,D,19890530,000000,2.91689,2.92891,2.88763,2.91689,3013771.1336032,0
+F.US,D,19890531,000000,2.92891,2.95826,2.88763,2.93476,3851046.4810612,0
+F.US,D,19890601,000000,2.92891,2.98205,2.91689,2.97002,4136815.5713197,0
+F.US,D,19890602,000000,3.01131,3.02306,2.98785,2.98785,6118506.5873498,0
+F.US,D,19890605,000000,3.0053,3.0053,2.97002,2.98205,2547112.9500409,0
+F.US,D,19890606,000000,2.98205,3.01131,2.964,3.01131,3496383.3657539,0
+F.US,D,19890607,000000,3.01131,3.01131,2.93476,2.95216,3841548.0305509,0
+F.US,D,19890608,000000,2.93476,2.94076,2.91114,2.91689,4479935.0773072,0
+F.US,D,19890609,000000,2.91114,2.92891,2.88763,2.91689,3376242.7285905,0
+F.US,D,19890612,000000,2.93476,2.95826,2.91114,2.94076,4388644.979654,0
+F.US,D,19890613,000000,2.93476,2.98205,2.93476,2.94076,4340442.3511437,0
+F.US,D,19890614,000000,2.97002,2.97002,2.95216,2.97002,2320065.2558642,0
+F.US,D,19890615,000000,2.98205,2.98205,2.93476,2.95216,6404947.5937214,0
+F.US,D,19890616,000000,2.92891,2.95826,2.92891,2.94076,6789478.1720842,0
+F.US,D,19890619,000000,2.94076,2.95216,2.92891,2.93476,2053307.7718616,0
+F.US,D,19890620,000000,2.93476,2.95826,2.91689,2.95826,3175326.2366576,0
+F.US,D,19890621,000000,2.93476,2.94076,2.91114,2.93476,3769254.8339186,0
+F.US,D,19890622,000000,2.92891,2.95216,2.92891,2.92891,2476860.3875305,0
+F.US,D,19890623,000000,2.94076,2.964,2.92891,2.964,1909746.2203455,0
+F.US,D,19890626,000000,2.95216,2.95826,2.93476,2.93476,1779757.6005522,0
+F.US,D,19890627,000000,2.94076,2.95216,2.91689,2.93476,2628227.0252107,0
+F.US,D,19890628,000000,2.92891,2.964,2.91689,2.964,4211135.8280108,0
+F.US,D,19890629,000000,2.94076,2.94076,2.90512,2.90512,2536933.5340419,0
+F.US,D,19890630,000000,2.91689,2.91689,2.8817,2.91689,2467018.0607599,0
+F.US,D,19890703,000000,2.90512,2.93476,2.90512,2.92891,1386746.6263959,0
+F.US,D,19890705,000000,2.90512,2.91114,2.88763,2.90512,2371987.1776076,0
+F.US,D,19890706,000000,2.91114,2.91114,2.87589,2.89947,2447334.5383911,0
+F.US,D,19890707,000000,2.89947,2.90512,2.87589,2.87589,2530149.8961103,0
+F.US,D,19890710,000000,2.8817,2.8817,2.87013,2.87013,2232497.8449599,0
+F.US,D,19890711,000000,2.87589,2.90512,2.87589,2.88763,2529462.1435903,0
+F.US,D,19890712,000000,2.88763,2.92891,2.87589,2.91689,1697623.2083214,0
+F.US,D,19890713,000000,2.92891,2.92891,2.88763,2.91689,1971169.986115,0
+F.US,D,19890714,000000,2.91689,2.94076,2.88763,2.94076,5189938.8798946,0
+F.US,D,19890717,000000,2.95216,2.964,2.92891,2.95216,2364525.9677032,0
+F.US,D,19890718,000000,2.94076,2.94076,2.92891,2.93476,1853402.5476144,0
+F.US,D,19890719,000000,2.97002,3.01131,2.964,3.01131,2990691.8331667,0
+F.US,D,19890720,000000,3.0053,3.01706,2.95826,2.95826,4433439.3872057,0
+F.US,D,19890721,000000,2.95826,3.01131,2.95216,3.01131,2592591.7165969,0
+F.US,D,19890724,000000,2.98785,2.9937,2.97002,2.98205,2156140.3476627,0
+F.US,D,19890725,000000,2.98205,3.01131,2.98205,2.9937,4227093.2701151,0
+F.US,D,19890726,000000,3.0053,3.05241,2.9937,3.04049,10292994.707889,0
+F.US,D,19890727,000000,3.06444,3.07601,3.04049,3.06444,4159211.6439235,0
+F.US,D,19890728,000000,3.05241,3.05241,3.01706,3.03463,4737533.4623716,0
+F.US,D,19890731,000000,3.02306,3.05241,3.01131,3.04667,2854599.4097584,0
+F.US,D,19890801,000000,3.04667,3.06444,3.01706,3.02306,6081855.4863628,0
+F.US,D,19890802,000000,3.03463,3.05241,3.02306,3.05241,2473127.5202344,0
+F.US,D,19890803,000000,3.04667,3.07027,3.04667,3.05241,5223880.8241623,0
+F.US,D,19890804,000000,3.05241,3.07027,3.04049,3.04667,2488737.692563,0
+F.US,D,19890807,000000,3.05241,3.07601,3.04049,3.07027,3853083.7216674,0
+F.US,D,19890808,000000,3.09386,3.11164,3.07027,3.07027,4429707.6510817,0
+F.US,D,19890809,000000,3.07027,3.09386,3.04049,3.04667,4514553.4623757,0
+F.US,D,19890810,000000,3.04049,3.08804,3.04049,3.06444,2960488.4120545,0
+F.US,D,19890811,000000,3.09978,3.12312,3.05241,3.05241,5430904.5132259,0
+F.US,D,19890814,000000,3.04049,3.07027,3.04049,3.06444,2349594.4985193,0
+F.US,D,19890815,000000,3.07601,3.12913,3.07027,3.11721,6243061.0572978,0
+F.US,D,19890816,000000,3.12913,3.17634,3.12913,3.15257,6279715.5518005,0
+F.US,D,19890817,000000,3.14674,3.16451,3.11721,3.11721,3839851.2726891,0
+F.US,D,19890818,000000,3.12312,3.15257,3.11721,3.14098,3557138.6089259,0
+F.US,D,19890821,000000,3.14674,3.17034,3.12312,3.12913,3300559.4097503,0
+F.US,D,19890822,000000,3.12913,3.14098,3.11164,3.12913,4184669.7988823,0
+F.US,D,19890823,000000,3.14674,3.17634,3.12312,3.17034,4300060.6452045,0
+F.US,D,19890824,000000,3.18819,3.20579,3.15257,3.19995,8729767.1651144,0
+F.US,D,19890825,000000,3.20579,3.25291,3.19412,3.22337,4368956.9325974,0
+F.US,D,19890828,000000,3.21763,3.24698,3.19995,3.24106,2428329.7191669,0
+F.US,D,19890829,000000,3.20579,3.21763,3.18819,3.19412,6173826.5495045,0
+F.US,D,19890830,000000,3.20579,3.24698,3.20579,3.24106,5135975.1928575,0
+F.US,D,19890831,000000,3.25291,3.29984,3.24698,3.2941,4549512.3301885,0
+F.US,D,19890901,000000,3.2941,3.33539,3.2941,3.3178,3950826.023883,0
+F.US,D,19890905,000000,3.2941,3.29984,3.27086,3.27652,3080633.5739056,0
+F.US,D,19890906,000000,3.24698,3.25291,3.20579,3.24106,3123058.1763105,0
+F.US,D,19890907,000000,3.25291,3.25291,3.22337,3.22938,2112017.8562241,0
+F.US,D,19890908,000000,3.24698,3.2941,3.21763,3.27652,3022260.5787717,0
+F.US,D,19890911,000000,3.27652,3.2941,3.24698,3.28226,1623638.9096868,0
+F.US,D,19890912,000000,3.28226,3.2941,3.26475,3.27086,2044139.6235482,0
+F.US,D,19890913,000000,3.27652,3.27652,3.17634,3.18819,3946073.9706981,0
+F.US,D,19890914,000000,3.18819,3.18819,3.14098,3.18819,2629585.562672,0
+F.US,D,19890915,000000,3.20579,3.22938,3.15257,3.17634,6026193.910292,0
+F.US,D,19890918,000000,3.16451,3.18819,3.14098,3.17634,2298678.188602,0
+F.US,D,19890919,000000,3.19412,3.19412,3.14674,3.15257,1948773.913511,0
+F.US,D,19890920,000000,3.12913,3.14674,3.11164,3.11164,2037014.3717004,0
+F.US,D,19890921,000000,3.12312,3.14098,3.08804,3.09978,3124077.3621995,0
+F.US,D,19890922,000000,3.12312,3.17034,3.09978,3.14674,3645380.1982873,0
+F.US,D,19890925,000000,3.14674,3.16451,3.11164,3.11164,2288842.648863,0
+F.US,D,19890926,000000,3.12312,3.15257,3.11721,3.12312,2718846.3379225,0
+F.US,D,19890927,000000,3.11721,3.15257,3.11164,3.11721,2381494.6774932,0
+F.US,D,19890928,000000,3.11164,3.12312,3.09386,3.11721,2179561.2620151,0
+F.US,D,19890929,000000,3.11721,3.12312,3.11164,3.11164,1754638.7971659,0
+F.US,D,19891002,000000,3.11164,3.12913,3.09386,3.12913,2045838.6437539,0
+F.US,D,19891003,000000,3.14674,3.21763,3.12913,3.21763,3932159.4250593,0
+F.US,D,19891004,000000,3.24698,3.26475,3.21763,3.25291,3612459.7022524,0
+F.US,D,19891005,000000,3.24698,3.2941,3.24106,3.24698,2794190.3051902,0
+F.US,D,19891006,000000,3.27086,3.27652,3.22938,3.25291,2572568.8426557,0
+F.US,D,19891009,000000,3.24698,3.26475,3.22938,3.25291,1882932.9214413,0
+F.US,D,19891010,000000,3.24106,3.24698,3.18819,3.22938,2519962.561908,0
+F.US,D,19891011,000000,3.22337,3.24106,3.18819,3.20579,1698640.1318666,0
+F.US,D,19891012,000000,3.20579,3.22938,3.16451,3.17634,2726313.2036864,0
+F.US,D,19891013,000000,3.16451,3.16451,2.964,2.9937,5127827.3616052,0
+F.US,D,19891016,000000,2.94658,3.15257,2.93476,3.09978,9215093.0786722,0
+F.US,D,19891017,000000,3.08804,3.08804,2.99945,3.04667,7145839.1764253,0
+F.US,D,19891018,000000,3.04667,3.05241,3.02306,3.04049,2219941.8367825,0
+F.US,D,19891019,000000,3.05241,3.07601,3.02306,3.05241,3296145.5769658,0
+F.US,D,19891020,000000,3.05241,3.06444,2.98785,3.05241,2595649.2742639,0
+F.US,D,19891023,000000,3.05241,3.07601,3.03463,3.04667,2200262.8391012,0
+F.US,D,19891024,000000,3.04049,3.04667,2.98205,2.99945,5234397.3293899,0
+F.US,D,19891025,000000,2.9937,3.01131,2.95826,2.97002,2786725.7017703,0
+F.US,D,19891026,000000,2.964,2.97002,2.89947,2.94658,4220979.2859531,0
+F.US,D,19891027,000000,2.93476,2.95826,2.89947,2.92299,3152584.0254498,0
+F.US,D,19891030,000000,2.92299,2.95826,2.88763,2.89947,2367241.911454,0
+F.US,D,19891031,000000,2.91689,2.9937,2.89947,2.94076,3772647.2184703,0
+F.US,D,19891101,000000,2.94658,2.964,2.91114,2.92299,4020063.9251921,0
+F.US,D,19891102,000000,2.92299,2.94076,2.87589,2.88763,3151565.9707328,0
+F.US,D,19891103,000000,2.88763,2.89947,2.81672,2.83451,5422420.7239167,0
+F.US,D,19891106,000000,2.81088,2.81088,2.69879,2.7225,7334539.0117532,0
+F.US,D,19891107,000000,2.7225,2.77554,2.69879,2.77554,3924697.0839831,0
+F.US,D,19891108,000000,2.78729,2.81672,2.78729,2.79304,3392197.9083511,0
+F.US,D,19891109,000000,2.79304,2.81088,2.7521,2.76944,2453105.7774651,0
+F.US,D,19891110,000000,2.76379,2.79903,2.76379,2.79304,2166657.9840621,0
+F.US,D,19891113,000000,2.79304,2.79903,2.74027,2.77554,2483308.0674053,0
+F.US,D,19891114,000000,2.76944,2.77554,2.7286,2.74627,1926713.7989637,0
+F.US,D,19891115,000000,2.77554,2.77554,2.74027,2.76379,1903634.4985274,0
+F.US,D,19891116,000000,2.7521,2.76944,2.7286,2.76944,1846954.8677395,0
+F.US,D,19891117,000000,2.76379,2.79304,2.7521,2.78729,2578340.0817296,0
+F.US,D,19891120,000000,2.77554,2.77554,2.7225,2.7286,1631106.9066226,0
+F.US,D,19891121,000000,2.74627,2.7521,2.69306,2.71684,1934520.0163,0
+F.US,D,19891122,000000,2.71684,2.7225,2.69879,2.7225,1937229.1730192,0
+F.US,D,19891124,000000,2.7225,2.76379,2.7225,2.74627,1458356.5951958,0
+F.US,D,19891127,000000,2.7521,2.81672,2.74627,2.81672,2745321.4164263,0
+F.US,D,19891128,000000,2.81672,2.84005,2.81088,2.83451,3259153.9932344,0
+F.US,D,19891129,000000,2.82273,2.84005,2.76944,2.78729,2211798.5302177,0
+F.US,D,19891130,000000,2.78729,2.79304,2.76379,2.76944,1765837.3990539,0
+F.US,D,19891201,000000,2.78729,2.83451,2.78729,2.82273,3447513.3458181,0
+F.US,D,19891204,000000,2.82273,2.84005,2.78729,2.83451,3058235.2389579,0
+F.US,D,19891205,000000,2.83451,2.85217,2.79304,2.81088,3132902.7654247,0
+F.US,D,19891206,000000,2.79903,2.81672,2.77554,2.81088,4007509.0481866,0
+F.US,D,19891207,000000,2.81088,2.81088,2.76379,2.79903,1538449.222133,0
+F.US,D,19891208,000000,2.81088,2.81672,2.76379,2.78729,1679301.6169295,0
+F.US,D,19891211,000000,2.77554,2.78729,2.74027,2.74627,1930783.7554882,0
+F.US,D,19891212,000000,2.7521,2.78729,2.7521,2.76944,2816247.0262219,0
+F.US,D,19891213,000000,2.77554,2.79304,2.76379,2.77554,1710864.706675,0
+F.US,D,19891214,000000,2.76379,2.76944,2.7225,2.7286,2646217.1832336,0
+F.US,D,19891215,000000,2.74027,2.77554,2.67537,2.71092,5212338.3460144,0
+F.US,D,19891218,000000,2.71684,2.7225,2.64593,2.65186,2816247.0262219,0
+F.US,D,19891219,000000,2.65186,2.65186,2.57486,2.58122,3910776.8824847,0
+F.US,D,19891220,000000,2.59288,2.62259,2.56928,2.599,3842905.4368403,0
+F.US,D,19891221,000000,2.61648,2.66353,2.60482,2.66353,2829149.1730031,0
+F.US,D,19891222,000000,2.66353,2.6873,2.65186,2.66353,2362829.2098414,0
+F.US,D,19891226,000000,2.66353,2.6873,2.65186,2.66962,1342626.3973011,0
+F.US,D,19891227,000000,2.66962,2.6873,2.66353,2.6873,1943677.984066,0
+F.US,D,19891228,000000,2.67537,2.71684,2.66962,2.71092,2242006.4760175,0
+F.US,D,19891229,000000,2.71684,2.7225,2.69306,2.71092,2248451.8935485,0
+F.US,D,19900102,000000,2.71684,2.81088,2.69879,2.81088,3882948.9223791,0
+F.US,D,19900103,000000,2.82273,2.84625,2.81088,2.82273,4985288.3894938,0
+F.US,D,19900104,000000,2.83451,2.84005,2.79903,2.82273,2450051.6133137,0
+F.US,D,19900105,000000,2.82273,2.84005,2.78729,2.78729,2379795.6572877,0
+F.US,D,19900108,000000,2.77554,2.79304,2.76379,2.78729,2087919.3698987,0
+F.US,D,19900109,000000,2.78729,2.79903,2.74027,2.74027,3276802.5373412,0
+F.US,D,19900110,000000,2.74627,2.76379,2.7225,2.76379,1843223.1316155,0
+F.US,D,19900111,000000,2.77554,2.81672,2.77554,2.79304,1838130.5956861,0
+F.US,D,19900112,000000,2.76379,2.76944,2.71684,2.71684,2003070.165089,0
+F.US,D,19900115,000000,2.71684,2.7225,2.67537,2.6873,2487720.7690179,0
+F.US,D,19900116,000000,2.66962,2.79903,2.66353,2.79304,2453105.7774651,0
+F.US,D,19900117,000000,2.79304,2.79903,2.7286,2.74627,1757352.4785728,0
+F.US,D,19900118,000000,2.7286,2.76379,2.71684,2.74627,3107108.6524095,0
+F.US,D,19900119,000000,2.77554,2.79304,2.76379,2.76944,2527430.5588438,0
+F.US,D,19900122,000000,2.76379,2.77554,2.69879,2.69879,2415092.745501,0
+F.US,D,19900123,000000,2.71684,2.74627,2.69879,2.7286,4121543.6193913,0
+F.US,D,19900124,000000,2.68113,2.7286,2.65186,2.66962,3700021.4572972,0
+F.US,D,19900125,000000,2.67537,2.70499,2.63417,2.63417,3007325.716072,0
+F.US,D,19900126,000000,2.64593,2.68113,2.62259,2.67537,2239971.4977552,0
+F.US,D,19900129,000000,2.70499,2.7225,2.62259,2.69306,2639423.3647548,0
+F.US,D,19900130,000000,2.69879,2.70499,2.63417,2.68113,1699658.1865837,0
+F.US,D,19900131,000000,2.69879,2.74027,2.69879,2.7225,3482474.4759748,0
+F.US,D,19900201,000000,2.71684,2.7225,2.67537,2.69879,1888361.4154273,0
+F.US,D,19900202,000000,2.66962,2.7286,2.66962,2.7225,2798262.5240587,0
+F.US,D,19900205,000000,2.69879,2.74627,2.69306,2.74627,1285604.0214253,0
+F.US,D,19900206,000000,2.7286,2.74027,2.70499,2.70499,1535736.6718978,0
+F.US,D,19900207,000000,2.69306,2.84005,2.68113,2.83451,2911960.0060348,0
+F.US,D,19900208,000000,2.84005,2.84005,2.7521,2.77554,2657759.6613815,0
+F.US,D,19900209,000000,2.76944,2.77554,2.74027,2.77554,1502479.0866344,0
+F.US,D,19900212,000000,2.77554,2.81672,2.7521,2.77554,1882932.9214413,0
+F.US,D,19900213,000000,2.76944,2.81088,2.7521,2.78729,1652484.9245096,0
+F.US,D,19900214,000000,2.78729,2.82273,2.78729,2.81672,1456656.4438183,0
+F.US,D,19900215,000000,2.81672,2.87589,2.81088,2.85793,4005476.3322682,0
+F.US,D,19900216,000000,2.84005,2.85217,2.80497,2.80497,3405433.7508451,0
+F.US,D,19900220,000000,2.77554,2.79304,2.76379,2.77554,2385905.1167621,0
+F.US,D,19900221,000000,2.74627,2.86392,2.7286,2.85793,2259995.5028685,0
+F.US,D,19900222,000000,2.84005,2.8817,2.81672,2.81672,1952165.1668908,0
+F.US,D,19900223,000000,2.81088,2.85217,2.80497,2.82273,1823201.388846,0
+F.US,D,19900226,000000,2.81672,2.90512,2.80497,2.89947,2320404.6074366,0
+F.US,D,19900227,000000,2.90512,2.97002,2.90512,2.91114,3543900.504088,0
+F.US,D,19900228,000000,2.91114,2.95216,2.88763,2.90512,3031090.5066846,0
+F.US,D,19900301,000000,2.88763,2.93476,2.8817,2.89947,2362829.2098414,0
+F.US,D,19900302,000000,2.90512,2.98205,2.89947,2.97602,4609248.3874715,0
+F.US,D,19900305,000000,2.95826,2.97002,2.93476,2.95826,3818127.1161983,0
+F.US,D,19900306,000000,2.97002,3.0053,2.95826,3.0053,2917046.8861046,0
+F.US,D,19900307,000000,3.01706,3.02306,2.95826,2.97602,2275601.1505095,0
+F.US,D,19900308,000000,2.97002,3.0053,2.95826,3.0053,1668438.9730982,0
+F.US,D,19900309,000000,2.98205,3.0053,2.97602,2.9937,2411700.3609493,0
+F.US,D,19900312,000000,2.97602,3.04049,2.97002,3.02881,3125095.4169166,0
+F.US,D,19900313,000000,3.02306,3.07601,3.01706,3.04049,2944202.9300969,0
+F.US,D,19900314,000000,3.02881,3.04049,2.99945,3.0053,2007142.3839574,0
+F.US,D,19900315,000000,3.0053,3.02306,2.97002,3.02306,2504695.1346676,0
+F.US,D,19900316,000000,3.04667,3.07601,3.04049,3.07027,3906031.6163313,0
+F.US,D,19900319,000000,3.05241,3.06444,3.01706,3.04667,1868676.7618863,0
+F.US,D,19900320,000000,3.04667,3.06444,3.02306,3.06444,2474822.0157525,0
+F.US,D,19900321,000000,3.07027,3.08804,3.02881,3.02881,2486029.6670157,0
+F.US,D,19900322,000000,3.04049,3.06444,2.99945,3.06444,5946778.8553278,0
+F.US,D,19900323,000000,3.06444,3.08804,3.04667,3.04667,1910084.440746,0
+F.US,D,19900326,000000,3.07601,3.09978,3.06444,3.06444,2110663.8434504,0
+F.US,D,19900327,000000,3.05241,3.07601,3.02881,3.07601,2109643.5263894,0
+F.US,D,19900328,000000,3.07027,3.08804,3.06444,3.07601,1464130.0966137,0
+F.US,D,19900329,000000,3.07027,3.07027,3.01706,3.02881,1581214.3072821,0
+F.US,D,19900330,000000,3.01706,3.02306,2.97602,2.98205,1885646.6028482,0
+F.US,D,19900402,000000,2.97602,2.99945,2.94658,2.9937,2453105.7774651,0
+F.US,D,19900403,000000,2.98205,3.02881,2.97002,3.02306,1708485.8521528,0
+F.US,D,19900404,000000,3.02881,3.04667,2.99945,2.99945,2565443.590808,0
+F.US,D,19900405,000000,3.0053,3.01706,2.95826,2.97002,2118471.1919585,0
+F.US,D,19900406,000000,2.98205,2.98205,2.93476,2.95826,1121003.8035947,0
+F.US,D,19900409,000000,2.94658,2.97602,2.94658,2.95826,1306652.8682871,0
+F.US,D,19900410,000000,2.97002,2.97002,2.95216,2.95826,1099278.5159321,0
+F.US,D,19900411,000000,2.95826,2.95826,2.92891,2.93476,1307325.9155722,0
+F.US,D,19900412,000000,2.92891,2.93476,2.92299,2.93476,863747.03244632,0
+F.US,D,19900416,000000,2.94658,2.97002,2.93476,2.95216,3103372.3915978,0
+F.US,D,19900417,000000,2.93476,2.98205,2.93476,2.97602,1737673.4808916,0
+F.US,D,19900418,000000,2.98205,3.04049,2.95826,3.02881,4119844.5991857,0
+F.US,D,19900419,000000,3.01706,3.07027,3.01706,3.04667,3136294.0188045,0
+F.US,D,19900420,000000,3.04667,3.04667,2.99945,3.02881,4001734.4155969,0
+F.US,D,19900423,000000,3.0053,3.01706,2.98205,2.99945,1986440.8068714,0
+F.US,D,19900424,000000,3.01706,3.01706,2.93476,2.95216,1941304.7854033,0
+F.US,D,19900425,000000,2.95216,2.95826,2.91114,2.93476,3540848.6022806,0
+F.US,D,19900426,000000,2.93476,2.95216,2.8817,2.92299,2417128.8549351,0
+F.US,D,19900427,000000,2.92891,2.93476,2.84625,2.84625,1739370.2387535,0
+F.US,D,19900430,000000,2.84005,2.84005,2.80497,2.83451,2384889.3243887,0
+F.US,D,19900501,000000,2.84625,2.88763,2.83451,2.84625,2184647.0109129,0
+F.US,D,19900502,000000,2.8817,2.92299,2.85793,2.92299,2015290.2152099,0
+F.US,D,19900503,000000,2.95216,2.95216,2.92299,2.92891,2452766.4258927,0
+F.US,D,19900504,000000,2.95216,2.95826,2.92299,2.94658,1533700.5624637,0
+F.US,D,19900507,000000,2.94658,2.95826,2.92891,2.93476,1361970.5680978,0
+F.US,D,19900508,000000,2.92891,2.97602,2.92299,2.97602,2105907.2655777,0
+F.US,D,19900509,000000,2.95826,2.97602,2.92891,2.94658,1927728.460165,0
+F.US,D,19900510,000000,2.95216,2.95216,2.91114,2.92299,1518090.3901349,0
+F.US,D,19900511,000000,2.93476,3.01131,2.92299,2.97602,3090482.6877076,0
+F.US,D,19900514,000000,2.97602,3.06444,2.97002,3.04667,4031944.6237405,0
+F.US,D,19900515,000000,3.04667,3.11164,3.04049,3.06444,2673706.9229387,0
+F.US,D,19900516,000000,3.05859,3.08804,3.04049,3.06444,2128650.6079575,0
+F.US,D,19900517,000000,3.08804,3.12913,3.05859,3.06444,2278655.3146607,0
+F.US,D,19900518,000000,3.04667,3.06444,2.99945,3.02306,3160392.5051299,0
+F.US,D,19900521,000000,3.01131,3.06444,2.99945,3.05859,1611079.5079938,0
+F.US,D,19900522,000000,3.08194,3.09386,3.02306,3.05859,2795551.1049954,0
+F.US,D,19900523,000000,3.04667,3.04667,2.99945,3.02306,2583432.6176589,0
+F.US,D,19900524,000000,3.01706,3.03463,2.98205,2.98205,2454121.5698383,0
+F.US,D,19900525,000000,2.98205,3.01131,2.97602,2.9937,2178540.9449542,0
+F.US,D,19900529,000000,2.98205,3.02306,2.97002,3.02306,3012077.769257,0
+F.US,D,19900530,000000,3.01131,3.03463,2.97602,2.98205,3128831.6777282,0
+F.US,D,19900531,000000,2.97002,2.98205,2.94658,2.95826,2427649.8848503,0
+F.US,D,19900601,000000,2.97002,3.03463,2.93476,3.01131,6259015.1058864,0
+F.US,D,19900604,000000,2.99945,3.08804,2.97002,3.08194,3126452.823206,0
+F.US,D,19900605,000000,3.08194,3.08804,3.02306,3.04049,2366218.2008775,0
+F.US,D,19900606,000000,3.01131,3.02306,2.97002,2.98205,2750746.5168964,0
+F.US,D,19900607,000000,2.97602,2.9937,2.93476,2.97602,2436133.6741592,0
+F.US,D,19900608,000000,2.97602,2.99945,2.93476,2.94658,1455297.9063569,0
+F.US,D,19900611,000000,2.94658,2.97602,2.93476,2.95216,2242684.0479904,0
+F.US,D,19900612,000000,2.97002,3.01706,2.93476,2.9937,2622796.268881,0
+F.US,D,19900613,000000,3.01131,3.01131,2.95216,2.97602,1941304.7854033,0
+F.US,D,19900614,000000,2.97002,2.97602,2.93476,2.97602,2464303.2481811,0
+F.US,D,19900615,000000,2.94658,2.95826,2.92891,2.93476,5379318.5495391,0
+F.US,D,19900618,000000,2.92891,2.92891,2.8817,2.8817,3372170.5097222,0
+F.US,D,19900619,000000,2.86392,2.91114,2.86392,2.88763,1871393.8368091,0
+F.US,D,19900620,000000,2.90512,2.92299,2.85793,2.8817,1672172.9715661,0
+F.US,D,19900621,000000,2.90512,2.91114,2.84625,2.85793,2106927.5826387,0
+F.US,D,19900622,000000,2.86392,2.88763,2.84005,2.84625,2450393.22723,0
+F.US,D,19900625,000000,2.84625,2.85793,2.80497,2.80497,1954539.4967255,0
+F.US,D,19900626,000000,2.82273,2.84005,2.78145,2.78145,1639244.557328,0
+F.US,D,19900627,000000,2.79304,2.81672,2.77554,2.80497,1630085.4583899,0
+F.US,D,19900628,000000,2.83451,2.83451,2.80497,2.81672,1273724.4540487,0
+F.US,D,19900629,000000,2.82273,2.83451,2.79903,2.80497,1998326.0301074,0
+F.US,D,19900702,000000,2.81672,2.85793,2.79304,2.84625,2163604.9510827,0
+F.US,D,19900703,000000,2.87013,2.90512,2.86392,2.88763,1433917.6261262,0
+F.US,D,19900705,000000,2.89338,2.89338,2.79903,2.82273,2377420.196281,0
+F.US,D,19900706,000000,2.83451,2.84005,2.81672,2.82273,1082991.9028025,0
+F.US,D,19900709,000000,2.82273,2.85793,2.80497,2.84005,1387418.5425092,0
+F.US,D,19900710,000000,2.84005,2.85793,2.77554,2.77554,1943677.984066,0
+F.US,D,19900711,000000,2.79304,2.79903,2.7521,2.75785,4819326.2406862,0
+F.US,D,19900712,000000,2.76944,2.82273,2.74627,2.82273,2550848.0796806,0
+F.US,D,19900713,000000,2.82273,2.8817,2.81672,2.84005,2110998.6703351,0
+F.US,D,19900716,000000,2.85793,2.86392,2.79903,2.79903,2147316.0756092,0
+F.US,D,19900717,000000,2.81672,2.81672,2.7521,2.79903,2728351.5754643,0
+F.US,D,19900718,000000,2.79304,2.80497,2.76944,2.79304,2301059.3054681,0
+F.US,D,19900719,000000,2.77554,2.84005,2.76944,2.84005,1975922.0393,0
+F.US,D,19900720,000000,2.85793,2.85793,2.76944,2.77554,3706809.6199163,0
+F.US,D,19900723,000000,2.76944,2.77554,2.69306,2.7521,3973901.9308037,0
+F.US,D,19900724,000000,2.7521,2.75785,2.6873,2.7225,2767042.1794012,0
+F.US,D,19900725,000000,2.70499,2.7225,2.68113,2.71092,2314294.0167903,0
+F.US,D,19900726,000000,2.71092,2.71092,2.64008,2.6873,6552246.5372209,0
+F.US,D,19900727,000000,2.6873,2.71092,2.66353,2.71092,2986623.0078141,0
+F.US,D,19900730,000000,2.70499,2.7286,2.69306,2.7225,1996625.8787299,0
+F.US,D,19900731,000000,2.70499,2.73451,2.6873,2.71092,2729029.1474371,0
+F.US,D,19900801,000000,2.71092,2.7225,2.68113,2.6873,2558656.5593607,0
+F.US,D,19900802,000000,2.66962,2.66962,2.599,2.60482,5130208.4784713,0
+F.US,D,19900803,000000,2.599,2.61648,2.46903,2.60482,5231003.8136663,0
+F.US,D,19900806,000000,2.53383,2.56336,2.46903,2.51024,4871931.3902619,0
+F.US,D,19900807,000000,2.53993,2.56336,2.46903,2.48115,4281740.1849846,0
+F.US,D,19900808,000000,2.49846,2.52217,2.48115,2.49255,3666078.3818576,0
+F.US,D,19900809,000000,2.49255,2.51634,2.47511,2.49846,2560690.4064511,0
+F.US,D,19900810,000000,2.49255,2.51634,2.45136,2.46903,2029890.2510248,0
+F.US,D,19900813,000000,2.46903,2.46903,2.41615,2.45136,2241665.9932733,0
+F.US,D,19900814,000000,2.45727,2.49846,2.44569,2.46903,2601755.3402226,0
+F.US,D,19900815,000000,2.48115,2.51634,2.45136,2.49255,2720543.0957843,0
+F.US,D,19900816,000000,2.45727,2.46903,2.41615,2.41615,2222997.1321056,0
+F.US,D,19900817,000000,2.38655,2.41016,2.33342,2.36895,4621461.6505608,0
+F.US,D,19900820,000000,2.36895,2.38655,2.32768,2.35118,2279675.6317216,0
+F.US,D,19900821,000000,2.33342,2.34526,2.26863,2.28648,3598208.0673851,0
+F.US,D,19900822,000000,2.29832,2.31017,2.22158,2.23911,4663885.1217937,0
+F.US,D,19900823,000000,2.22158,2.26863,2.16271,2.16271,5303972.3199274,0
+F.US,D,19900824,000000,2.20398,2.26863,2.17464,2.24528,5492669.8929115,0
+F.US,D,19900827,000000,2.36895,2.38655,2.30415,2.32174,5276820.8006227,0
+F.US,D,19900828,000000,2.31017,2.38655,2.30415,2.34526,3716986.7735714,0
+F.US,D,19900829,000000,2.33342,2.35118,2.32174,2.34526,3067065.1668707,0
+F.US,D,19900830,000000,2.34526,2.35118,2.26305,2.26863,2042104.645286,0
+F.US,D,19900831,000000,2.28039,2.28648,2.24528,2.28039,2690337.4123283,0
+F.US,D,19900904,000000,2.25704,2.26863,2.23911,2.26863,2061788.1676549,0
+F.US,D,19900905,000000,2.28039,2.30415,2.26305,2.26305,3227925.7303738,0
+F.US,D,19900906,000000,2.25704,2.26305,2.22158,2.23911,1831684.0469831,0
+F.US,D,19900907,000000,2.22751,2.31017,2.22158,2.29832,2276964.2126585,0
+F.US,D,19900910,000000,2.32768,2.33342,2.26863,2.28039,1356876.9009967,0
+F.US,D,19900911,000000,2.28039,2.30415,2.26305,2.29832,1141367.1602804,0
+F.US,D,19900912,000000,2.28039,2.33342,2.28039,2.32174,1573406.9587739,0
+F.US,D,19900913,000000,2.32174,2.32174,2.26305,2.26863,2358753.5974573,0
+F.US,D,19900914,000000,2.26305,2.26863,2.23911,2.26305,2317011.0917129,0
+F.US,D,19900917,000000,2.25704,2.28039,2.24528,2.26863,1389798.5282033,0
+F.US,D,19900918,000000,2.28039,2.30415,2.25704,2.30415,2141203.2226192,0
+F.US,D,19900919,000000,2.31017,2.32174,2.26863,2.26863,1772290.7347882,0
+F.US,D,19900920,000000,2.28039,2.28039,2.19799,2.20398,2397446.4637381,0
+F.US,D,19900921,000000,2.19799,2.21586,2.15704,2.21586,3988501.9666186,0
+F.US,D,19900924,000000,2.22158,2.22158,2.12152,2.15096,2739549.0461803,0
+F.US,D,19900925,000000,2.15704,2.17464,2.13918,2.16271,2240647.9385561,0
+F.US,D,19900926,000000,2.13918,2.15096,2.10958,2.11562,2319388.8150632,0
+F.US,D,19900927,000000,2.13918,2.15096,2.05664,2.0744,3113896.8150287,0
+F.US,D,19900928,000000,2.02701,2.03301,1.98601,2.01534,4262045.3508965,0
+F.US,D,19901001,000000,2.03301,2.04469,1.99183,2.04469,4115091.4148289,0
+F.US,D,19901002,000000,2.06856,2.13918,2.05664,2.10958,2785027.8127365,0
+F.US,D,19901003,000000,2.11562,2.12152,2.0804,2.10958,2442925.2302943,0
+F.US,D,19901004,000000,2.09207,2.09207,2.05664,2.09207,4113060.9612543,0
+F.US,D,19901005,000000,2.04469,2.15704,2.03301,2.13319,2640789.8204196,0
+F.US,D,19901008,000000,2.15704,2.15704,2.12152,2.13918,982194.30526369,0
+F.US,D,19901009,000000,2.13319,2.13319,2.00369,2.02701,2961171.6398869,0
+F.US,D,19901010,000000,2.01534,2.02701,1.96213,1.96213,5132243.4567334,0
+F.US,D,19901011,000000,1.96814,1.96814,1.92119,1.95064,7000921.3497918,0
+F.US,D,19901012,000000,1.96213,2.0744,1.93313,2.00968,3699343.8853244,0
+F.US,D,19901015,000000,2.02701,2.0804,1.99183,2.0744,3703072.2279327,0
+F.US,D,19901016,000000,2.0804,2.11562,2.00369,2.01534,2546096.0264956,0
+F.US,D,19901017,000000,2.00968,2.05664,2.00369,2.00369,2107270.3277267,0
+F.US,D,19901018,000000,2.00968,2.04469,1.98601,2.00369,4848515.000597,0
+F.US,D,19901019,000000,2.00968,2.0507,1.97433,2.0507,5553422.8737396,0
+F.US,D,19901022,000000,2.0507,2.11562,2.03301,2.09207,2620089.3745055,0
+F.US,D,19901023,000000,2.0744,2.10958,2.06856,2.0744,3226230.103684,0
+F.US,D,19901024,000000,2.0744,2.10958,2.05664,2.09207,2142904.5051686,0
+F.US,D,19901025,000000,2.09207,2.09799,2.05664,2.0744,4766384.001882,0
+F.US,D,19901026,000000,2.0507,2.06856,1.99183,1.99183,3985110.7132388,0
+F.US,D,19901029,000000,1.99774,2.02701,1.97433,1.98032,2754817.6045929,0
+F.US,D,19901030,000000,1.96814,1.97433,1.83262,1.85046,9404809.8375452,0
+F.US,D,19901031,000000,1.8562,1.89158,1.83853,1.8562,4705289.4071376,0
+F.US,D,19901101,000000,1.85046,1.8679,1.82075,1.83262,8179957.6657761,0
+F.US,D,19901102,000000,1.80937,1.82075,1.79151,1.79725,4505386.4452342,0
+F.US,D,19901105,000000,1.80937,1.85046,1.79725,1.82075,5484870.4626067,0
+F.US,D,19901106,000000,1.81502,1.85046,1.80937,1.83853,2356041.0472223,0
+F.US,D,19901107,000000,1.83853,1.8562,1.77957,1.79151,4939126.3951053,0
+F.US,D,19901108,000000,1.77957,1.79725,1.75606,1.77364,2857319.8781968,0
+F.US,D,19901109,000000,1.80937,1.8562,1.77957,1.83262,3356217.5923054,0
+F.US,D,19901112,000000,1.8562,1.91519,1.8562,1.90909,2625516.7373195,0
+F.US,D,19901113,000000,1.90909,1.90909,1.87982,1.89758,2099460.7168747,0
+F.US,D,19901114,000000,1.90909,1.97433,1.89758,1.97433,3081651.6286228,0
+F.US,D,19901115,000000,1.95637,1.97433,1.89158,1.89158,3674563.3023385,0
+F.US,D,19901116,000000,1.87372,1.87372,1.82075,1.8679,7460111.5364182,0
+F.US,D,19901119,000000,1.87372,1.89158,1.83853,1.85046,3820166.6191483,0
+F.US,D,19901120,000000,1.83853,1.8562,1.79151,1.80937,3435636.0407853,0
+F.US,D,19901121,000000,1.79151,1.79725,1.73838,1.79725,3208925.4358372,0
+F.US,D,19901123,000000,1.79725,1.79725,1.79151,1.79725,1140007.4916471,0
+F.US,D,19901126,000000,1.77957,1.8562,1.77364,1.85046,2763990.2775938,0
+F.US,D,19901127,000000,1.8562,1.87372,1.80937,1.80937,3733277.9113887,0
+F.US,D,19901128,000000,1.80937,1.83262,1.80937,1.80937,2809467.912978,0
+F.US,D,19901129,000000,1.80937,1.83853,1.79725,1.80937,2683890.8636254,0
+F.US,D,19901130,000000,1.79725,1.83853,1.77364,1.83262,4011574.4800236,0
+F.US,D,19901203,000000,1.8562,1.8562,1.79725,1.83262,3985787.1540397,0
+F.US,D,19901204,000000,1.83853,1.8679,1.80937,1.8562,4382532.1266638,0
+F.US,D,19901205,000000,1.8562,1.8562,1.82075,1.83853,3503514.2734611,0
+F.US,D,19901206,000000,1.8562,1.89758,1.83853,1.85046,6330289.1166297,0
+F.US,D,19901207,000000,1.85046,1.8679,1.83262,1.85046,3611778.7367639,0
+F.US,D,19901210,000000,1.83262,1.8679,1.82075,1.8679,2631282.3205339,0
+F.US,D,19901211,000000,1.8679,1.89758,1.82075,1.85046,3388463.9098831,0
+F.US,D,19901212,000000,1.85046,1.8679,1.73838,1.82075,8658838.161803,0
+F.US,D,19901213,000000,1.75606,1.77364,1.70913,1.72068,5704787.2490762,0
+F.US,D,19901214,000000,1.71493,1.73264,1.67949,1.69117,4976460.7239248,0
+F.US,D,19901217,000000,1.69117,1.72068,1.67374,1.71493,3898225.398995,0
+F.US,D,19901218,000000,1.70913,1.73838,1.70913,1.72068,4326192.9786202,0
+F.US,D,19901219,000000,1.73264,1.76188,1.71493,1.71493,4319402.5536572,0
+F.US,D,19901220,000000,1.69692,1.73264,1.67374,1.70913,2586146.2990659,0
+F.US,D,19901221,000000,1.73264,1.76188,1.70913,1.76188,6328926.0544808,0
+F.US,D,19901224,000000,1.76188,1.77364,1.75606,1.76188,1577144.3507575,0
+F.US,D,19901226,000000,1.76188,1.80937,1.75606,1.77957,2003070.165089,0
+F.US,D,19901227,000000,1.77957,1.80937,1.77957,1.79151,2080457.0288224,0
+F.US,D,19901228,000000,1.79151,1.81502,1.76188,1.79151,3268658.0996045,0
+F.US,D,19901231,000000,1.76188,1.79151,1.75606,1.77957,3256098.6979113,0
+F.US,D,19910102,000000,1.76188,1.79151,1.69692,1.75606,1939947.3791139,0
+F.US,D,19910103,000000,1.75041,1.77957,1.73838,1.73838,1982709.0707473,0
+F.US,D,19910104,000000,1.75041,1.79151,1.73838,1.77364,2000696.9664263,0
+F.US,D,19910107,000000,1.75606,1.75606,1.70913,1.70913,2100476.5092481,0
+F.US,D,19910108,000000,1.72068,1.73264,1.69692,1.70913,1897523.907881,0
+F.US,D,19910109,000000,1.73838,1.76188,1.67949,1.67949,3506910.0515287,0
+F.US,D,19910110,000000,1.67949,1.73838,1.67374,1.71493,4450748.5797401,0
+F.US,D,19910111,000000,1.72068,1.73264,1.69692,1.70913,2292914.8677313,0
+F.US,D,19910114,000000,1.67949,1.71493,1.67374,1.69117,2362484.2024095,0
+F.US,D,19910115,000000,1.70913,1.72068,1.69692,1.71493,1829645.6752053,0
+F.US,D,19910116,000000,1.71493,1.73838,1.70913,1.73264,1384030.6826452,0
+F.US,D,19910117,000000,1.8562,1.87372,1.76188,1.77364,7615551.5241387,0
+F.US,D,19910118,000000,1.75606,1.79725,1.75041,1.79725,5331466.5843203,0
+F.US,D,19910121,000000,1.77957,1.77957,1.76188,1.77364,2101157.4747366,0
+F.US,D,19910122,000000,1.76188,1.79725,1.76188,1.77957,1949453.7478277,0
+F.US,D,19910123,000000,1.77364,1.8562,1.77364,1.83853,10489840.112126,0
+F.US,D,19910124,000000,1.8562,1.8679,1.82075,1.83853,3297502.9832552,0
+F.US,D,19910125,000000,1.83262,1.83853,1.79151,1.80326,2825416.3057071,0
+F.US,D,19910128,000000,1.80326,1.83262,1.79151,1.80326,2181592.8467616,0
+F.US,D,19910129,000000,1.81502,1.83853,1.79151,1.83853,1846954.8677395,0
+F.US,D,19910130,000000,1.83853,1.91519,1.83262,1.91519,7646774.1311399,0
+F.US,D,19910131,000000,1.92704,1.92704,1.89758,1.92704,4646916.4120037,0
+F.US,D,19910201,000000,1.96213,2.02701,1.95064,1.96213,7622000.3351855,0
+F.US,D,19910204,000000,2.02137,2.0744,2.01534,2.03895,4404254.0208107,0
+F.US,D,19910205,000000,2.02701,2.02701,1.98032,2.02137,6141925.2393585,0
+F.US,D,19910206,000000,2.00369,2.05664,1.98601,2.04469,5133940.2145953,0
+F.US,D,19910207,000000,2.03895,2.15704,2.02701,2.05664,7392913.138059,0
+F.US,D,19910208,000000,2.05664,2.13918,2.04469,2.13319,5033140.3547126,0
+F.US,D,19910211,000000,2.13918,2.24528,2.13319,2.23335,6304834.3551868,0
+F.US,D,19910212,000000,2.18606,2.24528,2.13319,2.13918,6013971.5978274,0
+F.US,D,19910213,000000,2.13918,2.15096,2.09207,2.11562,3396602.6917603,0
+F.US,D,19910214,000000,2.11562,2.12152,2.05664,2.09799,4529145.5799872,0
+F.US,D,19910215,000000,2.13918,2.20398,2.12152,2.15704,7773706.3244382,0
+F.US,D,19910219,000000,2.15096,2.15704,2.10958,2.10958,7221183.1436932,0
+F.US,D,19910220,000000,2.0804,2.09207,2.03895,2.04469,4159211.6439235,0
+F.US,D,19910221,000000,2.03895,2.06256,2.02701,2.03895,2613975.3903434,0
+F.US,D,19910222,000000,2.02701,2.04469,2.02137,2.02701,3851386.9638055,0
+F.US,D,19910225,000000,2.06256,2.06256,2.02701,2.06256,4307526.3797965,0
+F.US,D,19910226,000000,2.03895,2.04469,2.00369,2.02701,4316013.5626213,0
+F.US,D,19910227,000000,2.03895,2.11562,2.02701,2.09799,7778796.5980237,0
+F.US,D,19910228,000000,2.20398,2.26305,2.09207,2.24528,16056838.179932,0
+F.US,D,19910301,000000,2.23335,2.30415,2.20398,2.28648,14125036.369726,0
+F.US,D,19910304,000000,2.29832,2.30415,2.26863,2.28039,4766384.001882,0
+F.US,D,19910305,000000,2.28648,2.34526,2.28039,2.33944,5595844.0826288,0
+F.US,D,19910306,000000,2.36312,2.39857,2.33944,2.34526,8767779.0659065,0
+F.US,D,19910307,000000,2.35711,2.37496,2.34526,2.34526,2973386.0341481,0
+F.US,D,19910308,000000,2.35711,2.37496,2.32174,2.33944,4087944.4202118,0
+F.US,D,19910311,000000,2.34526,2.34526,2.30415,2.32174,2774506.7828214,0
+F.US,D,19910312,000000,2.32174,2.35711,2.30415,2.32174,364166.09050542,0
+F.US,D,19910313,000000,2.32174,2.36312,2.316,2.34526,3086403.6818078,0
+F.US,D,19910314,000000,2.39265,2.41016,2.32174,2.35711,4908927.4986808,0
+F.US,D,19910315,000000,2.35711,2.38081,2.34526,2.37496,4769097.683289,0
+F.US,D,19910318,000000,2.37496,2.42774,2.35711,2.39265,4357414.4544495,0
+F.US,D,19910319,000000,2.32174,2.33944,2.30415,2.316,3302594.3880126,0
+F.US,D,19910320,000000,2.316,2.33342,2.25112,2.26305,3395589.1617309,0
+F.US,D,19910321,000000,2.28648,2.29832,2.21,2.21,3077244.5828696,0
+F.US,D,19910322,000000,2.22751,2.26863,2.22158,2.25112,2073329.514631,0
+F.US,D,19910325,000000,2.25112,2.28039,2.24528,2.25112,2469054.1701942,0
+F.US,D,19910326,000000,2.24528,2.316,2.23335,2.30415,3922663.2368927,0
+F.US,D,19910327,000000,2.316,2.32174,2.26305,2.26863,3163106.1865368,0
+F.US,D,19910328,000000,2.26863,2.28039,2.22751,2.22751,2851545.2456072,0
+F.US,D,19910401,000000,2.22158,2.22751,2.16863,2.18606,3593111.0067682,0
+F.US,D,19910402,000000,2.19223,2.23335,2.18606,2.22751,4358098.8134537,0
+F.US,D,19910403,000000,2.24528,2.26305,2.20398,2.21,4622143.7472213,0
+F.US,D,19910404,000000,2.22751,2.22751,2.15704,2.17464,3852747.7636108,0
+F.US,D,19910405,000000,2.18606,2.19223,2.13319,2.13319,4832220.469264,0
+F.US,D,19910408,000000,2.11562,2.15704,2.10958,2.13918,2382511.6010384,0
+F.US,D,19910409,000000,2.15096,2.18606,2.15096,2.17464,2622460.3108244,0
+F.US,D,19910410,000000,2.18606,2.22158,2.16863,2.19223,3581235.9640793,0
+F.US,D,19910411,000000,2.19223,2.22158,2.16863,2.19223,3463465.1320629,0
+F.US,D,19910412,000000,2.21,2.21,2.15096,2.16863,2788765.2047201,0
+F.US,D,19910415,000000,2.18606,2.19223,2.15704,2.17464,2081471.6900238,0
+F.US,D,19910416,000000,2.18606,2.21,2.15096,2.21,2983571.1060066,0
+F.US,D,19910417,000000,2.21,2.23335,2.18606,2.23335,4696469.6597719,0
+F.US,D,19910418,000000,2.23335,2.33342,2.22751,2.32174,6375767.8831858,0
+F.US,D,19910419,000000,2.29832,2.36312,2.28648,2.33944,4743640.6595022,0
+F.US,D,19910422,000000,2.32174,2.34526,2.24528,2.24528,3779775.8638337,0
+F.US,D,19910423,000000,2.26863,2.28039,2.25112,2.26863,2044820.5890367,0
+F.US,D,19910424,000000,2.26863,2.28648,2.24528,2.28648,2208744.3660664,0
+F.US,D,19910425,000000,2.26863,2.33342,2.25112,2.25112,3813717.8081014,0
+F.US,D,19910426,000000,2.22751,2.28039,2.22158,2.2747,1951486.4637461,0
+F.US,D,19910429,000000,2.26305,2.28039,2.22158,2.22158,2377759.5478534,0
+F.US,D,19910430,000000,2.22158,2.29832,2.19223,2.26305,3592096.3455669,0
+F.US,D,19910501,000000,2.25704,2.33342,2.25704,2.33342,4058752.2667852,0
+F.US,D,19910502,000000,2.33342,2.33342,2.31017,2.33342,2672007.9027331,0
+F.US,D,19910503,000000,2.32768,2.41016,2.32768,2.38655,4513875.8904028,0
+F.US,D,19910506,000000,2.36895,2.37496,2.316,2.32768,1767543.2062909,0
+F.US,D,19910507,000000,2.33342,2.33342,2.28039,2.28039,3344677.3765012,0
+F.US,D,19910508,000000,2.28039,2.2925,2.22751,2.26305,2031581.353027,0
+F.US,D,19910509,000000,2.2747,2.316,2.2747,2.29832,6957473.0368103,0
+F.US,D,19910510,000000,2.31017,2.32768,2.25704,2.2747,2642821.4051661,0
+F.US,D,19910513,000000,2.28039,2.2925,2.23911,2.26305,2034297.2967779,0
+F.US,D,19910514,000000,2.24528,2.25704,2.21,2.21,2516910.6601006,0
+F.US,D,19910515,000000,2.20398,2.22751,2.18606,2.22158,2794527.3944188,0
+F.US,D,19910516,000000,2.23911,2.24528,2.22158,2.23911,1499762.0117116,0
+F.US,D,19910517,000000,2.22158,2.23911,2.19223,2.22751,3474326.6447223,0
+F.US,D,19910520,000000,2.22751,2.23911,2.20398,2.22158,1228246.8186646,0
+F.US,D,19910521,000000,2.22158,2.26305,2.22158,2.25704,1864938.2387308,0
+F.US,D,19910522,000000,2.26305,2.2925,2.25704,2.28039,2418146.9096522,0
+F.US,D,19910523,000000,2.2925,2.31017,2.26305,2.28039,3507925.8439019,0
+F.US,D,19910524,000000,2.2925,2.33342,2.28039,2.32768,2686947.2901204,0
+F.US,D,19910528,000000,2.35711,2.42201,2.34526,2.41016,5982751.25317,0
+F.US,D,19910529,000000,2.43978,2.52217,2.42774,2.49846,10251248.808629,0
+F.US,D,19910530,000000,2.53383,2.53993,2.48115,2.49846,6168398.0555185,0
+F.US,D,19910531,000000,2.49255,2.57486,2.48115,2.56928,7877559.2173002,0
+F.US,D,19910603,000000,2.52217,2.55752,2.52217,2.55152,3737015.3033724,0
+F.US,D,19910604,000000,2.52217,2.56928,2.49846,2.53383,3278155.418943,0
+F.US,D,19910605,000000,2.52217,2.53383,2.47511,2.49255,2440885.7273443,0
+F.US,D,19910606,000000,2.49846,2.51634,2.49255,2.49846,3701042.90553,0
+F.US,D,19910607,000000,2.48115,2.49846,2.44569,2.44569,2901778.3276921,0
+F.US,D,19910610,000000,2.44569,2.45727,2.38655,2.38655,2658433.8398387,0
+F.US,D,19910611,000000,2.42774,2.51024,2.40431,2.49255,3307352.0970572,0
+F.US,D,19910612,000000,2.47511,2.48115,2.43978,2.45727,1937573.0492793,0
+F.US,D,19910613,000000,2.44569,2.46337,2.42774,2.44569,4117811.8832673,0
+F.US,D,19910614,000000,2.46337,2.56928,2.46337,2.56928,4565804.5991777,0
+F.US,D,19910617,000000,2.55752,2.57486,2.53993,2.55152,3175326.2366576,0
+F.US,D,19910618,000000,2.55752,2.60482,2.55152,2.57486,3935216.9827263,0
+F.US,D,19910619,000000,2.53993,2.56928,2.53383,2.55152,3205527.395426,0
+F.US,D,19910620,000000,2.52217,2.55752,2.52217,2.55752,1596149.1699816,0
+F.US,D,19910621,000000,2.55752,2.62852,2.55752,2.62852,5009046.393075,0
+F.US,D,19910624,000000,2.59288,2.59288,2.55152,2.55152,1706108.1288023,0
+F.US,D,19910625,000000,2.55752,2.57486,2.52217,2.55152,2026153.9902131,0
+F.US,D,19910626,000000,2.53993,2.55152,2.49255,2.53383,2347214.5128251,0
+F.US,D,19910627,000000,2.55152,2.57486,2.53993,2.56928,1636871.3586651,0
+F.US,D,19910628,000000,2.53993,2.55752,2.49255,2.51024,2270169.2630078,0
+F.US,D,19910701,000000,2.53383,2.56928,2.52217,2.55152,1813696.1513041,0
+F.US,D,19910702,000000,2.55152,2.58697,2.53993,2.55752,1522498.56706,0
+F.US,D,19910703,000000,2.52217,2.53383,2.49846,2.49846,2033619.724805,0
+F.US,D,19910705,000000,2.49255,2.51024,2.47511,2.48115,1441384.4918901,0
+F.US,D,19910708,000000,2.46337,2.51024,2.44569,2.51024,3629764.3700991,0
+F.US,D,19910709,000000,2.51024,2.51024,2.42201,2.43978,2410342.9546598,0
+F.US,D,19910710,000000,2.45727,2.48115,2.42774,2.44569,2937749.5943625,0
+F.US,D,19910711,000000,2.44569,2.47511,2.43978,2.43978,1470915.996889,0
+F.US,D,19910712,000000,2.46337,2.49846,2.44569,2.48115,1646039.5069785,0
+F.US,D,19910715,000000,2.47511,2.48115,2.41016,2.41016,1311400.3967843,0
+F.US,D,19910716,000000,2.41016,2.43978,2.40431,2.43978,1599879.7749339,0
+F.US,D,19910717,000000,2.43978,2.46337,2.42774,2.42774,991015.18380129,0
+F.US,D,19910718,000000,2.42774,2.42774,2.38655,2.42774,2694411.8935404,0
+F.US,D,19910719,000000,2.42774,2.42774,2.38655,2.41016,2753804.0745634,0
+F.US,D,19910722,000000,2.42774,2.42774,2.36895,2.39265,1307325.9155722,0
+F.US,D,19910723,000000,2.38655,2.40431,2.35711,2.37496,1510959.4824277,0
+F.US,D,19910724,000000,2.37496,2.39265,2.35118,2.35118,1806225.8920245,0
+F.US,D,19910725,000000,2.35711,2.39265,2.32768,2.38655,2216213.4941741,0
+F.US,D,19910726,000000,2.38655,2.39265,2.35118,2.35118,1805547.1888797,0
+F.US,D,19910729,000000,2.36312,2.36312,2.29832,2.316,2493495.4016076,0
+F.US,D,19910730,000000,2.316,2.36312,2.31017,2.36312,1919240.1461683,0
+F.US,D,19910731,000000,2.36312,2.38081,2.34526,2.36312,1675221.4798578,0
+F.US,D,19910801,000000,2.36312,2.36312,2.316,2.316,2314294.0167903,0
+F.US,D,19910802,000000,2.31017,2.33342,2.28039,2.2925,2589535.290102,0
+F.US,D,19910805,000000,2.2747,2.31017,2.23911,2.25704,3750924.1931515,0
+F.US,D,19910806,000000,2.23911,2.31017,2.23911,2.29832,3871753.714007,0
+F.US,D,19910807,000000,2.29832,2.316,2.28039,2.2925,1436976.3149652,0
+F.US,D,19910808,000000,2.31017,2.31017,2.23911,2.25704,1646039.5069785,0
+F.US,D,19910809,000000,2.25704,2.25704,2.15704,2.18606,4615689.2803149,0
+F.US,D,19910812,000000,2.18606,2.21,2.16863,2.19223,3613473.2322819,0
+F.US,D,19910813,000000,2.21,2.28039,2.20398,2.23911,3010043.9221667,0
+F.US,D,19910814,000000,2.25704,2.26305,2.22751,2.23911,2153421.0103961,0
+F.US,D,19910815,000000,2.23911,2.23911,2.20398,2.20398,2232497.8449599,0
+F.US,D,19910816,000000,2.20398,2.21,2.16863,2.17464,3296145.5769658,0
+F.US,D,19910819,000000,2.10384,2.13319,2.06256,2.10384,4924200.581781,0
+F.US,D,19910820,000000,2.13918,2.15704,2.0804,2.08616,6584824.2881678,0
+F.US,D,19910821,000000,2.15096,2.22158,2.12152,2.20398,5988184.2718436,0
+F.US,D,19910822,000000,2.22158,2.22158,2.12152,2.12152,3280875.8873814,0
+F.US,D,19910823,000000,2.12152,2.25704,2.12152,2.25704,5409179.2255632,0
+F.US,D,19910826,000000,2.24528,2.25704,2.20398,2.22158,2385229.807133,0
+F.US,D,19910827,000000,2.21,2.21,2.16863,2.18606,2060092.5409651,0
+F.US,D,19910828,000000,2.18606,2.23911,2.15096,2.21,2816927.9917105,0
+F.US,D,19910829,000000,2.22158,2.24528,2.21,2.22751,2025135.9354959,0
+F.US,D,19910830,000000,2.23911,2.24528,2.17464,2.19223,1805210.0996513,0
+F.US,D,19910903,000000,2.18606,2.21,2.15096,2.18606,2348235.9610579,0
+F.US,D,19910904,000000,2.18606,2.19223,2.12152,2.13319,2749727.3310074,0
+F.US,D,19910905,000000,2.13918,2.16863,2.13319,2.13918,1866641.7836241,0
+F.US,D,19910906,000000,2.15096,2.16863,2.12152,2.13319,2218248.4724365,0
+F.US,D,19910909,000000,2.12152,2.15704,2.11562,2.15096,2753804.0745634,0
+F.US,D,19910910,000000,2.15096,2.15096,2.11562,2.13319,2251506.0576998,0
+F.US,D,19910911,000000,2.13319,2.15096,2.10384,2.15096,2099460.7168747,0
+F.US,D,19910912,000000,2.15096,2.15096,2.09799,2.15096,3333820.3885295,0
+F.US,D,19910913,000000,2.15096,2.15096,2.10384,2.11562,3322957.7446982,0
+F.US,D,19910916,000000,2.11562,2.12152,2.09799,2.10384,3230646.1988122,0
+F.US,D,19910917,000000,2.09799,2.11562,2.0804,2.10384,3978661.9021921,0
+F.US,D,19910918,000000,2.09799,2.10384,2.0804,2.10384,2657419.1786372,0
+F.US,D,19910919,000000,2.09799,2.13918,2.08616,2.13319,2994089.8735779,0
+F.US,D,19910920,000000,2.13319,2.13319,2.0804,2.0804,3935216.9827263,0
+F.US,D,19910923,000000,2.06256,2.08616,2.0507,2.06256,2358077.1566564,0
+F.US,D,19910924,000000,2.0507,2.0804,2.04469,2.0804,3207226.4156316,0
+F.US,D,19910925,000000,2.08616,2.09799,2.0507,2.06856,2291557.461442,0
+F.US,D,19910926,000000,2.06256,2.15704,2.0507,2.13319,5032463.9139118,0
+F.US,D,19910927,000000,2.12152,2.15704,2.10384,2.12152,3269336.8027492,0
+F.US,D,19910930,000000,2.13319,2.13319,2.09799,2.11562,2546096.0264956,0
+F.US,D,19911001,000000,2.13319,2.13319,2.10384,2.10384,1415253.2896463,0
+F.US,D,19911002,000000,2.10384,2.11562,2.08616,2.08616,1922297.7038354,0
+F.US,D,19911003,000000,2.08616,2.13319,2.08616,2.11562,2759570.7889498,0
+F.US,D,19911004,000000,2.13918,2.18606,2.13319,2.18606,3028028.4243298,0
+F.US,D,19911007,000000,2.15704,2.22158,2.15704,2.18606,2579362.6611343,0
+F.US,D,19911008,000000,2.13918,2.16863,2.13319,2.15704,3736335.4690557,0
+F.US,D,19911009,000000,2.13918,2.15096,2.09799,2.10384,2115754.1170359,0
+F.US,D,19911010,000000,2.10384,2.13918,2.06856,2.13319,2618728.5747003,0
+F.US,D,19911011,000000,2.13319,2.13319,2.09799,2.11562,1234699.023227,0
+F.US,D,19911014,000000,2.12152,2.12152,2.08616,2.10384,1737328.4734596,0
+F.US,D,19911015,000000,2.10384,2.10384,2.06856,2.0804,2379795.6572877,0
+F.US,D,19911016,000000,2.06856,2.0804,2.04469,2.06256,3144097.973797,0
+F.US,D,19911017,000000,2.06256,2.06856,2.03301,2.06256,3373872.9234435,0
+F.US,D,19911018,000000,2.06256,2.0804,2.0507,2.06256,3302255.0364402,0
+F.US,D,19911021,000000,2.06256,2.06256,2.02701,2.04469,2313615.3136455,0
+F.US,D,19911022,000000,2.0507,2.06856,2.01534,2.01534,3553402.3481142,0
+F.US,D,19911023,000000,2.01534,2.02701,1.93878,1.93878,3711557.1484136,0
+F.US,D,19911024,000000,1.92704,1.93878,1.89158,1.89158,3886679.5273313,0
+F.US,D,19911025,000000,1.90342,1.96213,1.90342,1.95637,4227093.2701151,0
+F.US,D,19911028,000000,1.95637,1.96814,1.93878,1.95064,2686947.2901204,0
+F.US,D,19911029,000000,1.95064,1.95637,1.92119,1.93878,2300042.3819229,0
+F.US,D,19911030,000000,1.95064,1.98601,1.93878,1.95064,3410185.8040301,0
+F.US,D,19911031,000000,1.93878,1.95637,1.93313,1.93878,1467180.8672492,0
+F.US,D,19911101,000000,1.93878,1.96814,1.92119,1.95064,2887522.1681371,0
+F.US,D,19911104,000000,1.93313,1.93878,1.90342,1.91519,1920607.7330049,0
+F.US,D,19911105,000000,1.91519,1.92119,1.86213,1.87982,3187202.4105184,0
+F.US,D,19911106,000000,1.88574,1.96814,1.87982,1.89758,3987145.691501,0
+F.US,D,19911107,000000,1.89758,1.90342,1.87982,1.88574,4018704.2565589,0
+F.US,D,19911108,000000,1.89758,1.90342,1.86213,1.8679,4191456.8303296,0
+F.US,D,19911111,000000,1.86213,1.8679,1.78558,1.79725,5203856.8190492,0
+F.US,D,19911112,000000,1.79725,1.86213,1.78558,1.84465,9937655.151781,0
+F.US,D,19911113,000000,1.83262,1.8679,1.80326,1.82075,10839755.698936,0
+F.US,D,19911114,000000,1.83262,1.84465,1.80326,1.84465,10124316.615331,0
+F.US,D,19911115,000000,1.85046,1.8679,1.79725,1.79725,8587560.757544,0
+F.US,D,19911118,000000,1.81502,1.81502,1.78558,1.81502,6327909.1309355,0
+F.US,D,19911119,000000,1.79725,1.80326,1.76781,1.79725,6161608.7617274,0
+F.US,D,19911120,000000,1.79725,1.81502,1.73264,1.7443,7204546.998444,0
+F.US,D,19911121,000000,1.73264,1.78558,1.71493,1.78558,8478279.3706962,0
+F.US,D,19911122,000000,1.77957,1.80326,1.73264,1.76188,3652163.8362188,0
+F.US,D,19911125,000000,1.75041,1.76188,1.71493,1.73264,5176360.2923124,0
+F.US,D,19911126,000000,1.73264,1.7443,1.69117,1.72661,9659354.0584586,0
+F.US,D,19911127,000000,1.71493,1.73264,1.71493,1.71493,3547294.0198117,0
+F.US,D,19911129,000000,1.71493,1.73264,1.69692,1.71493,2040742.7143089,0
+F.US,D,19911202,000000,1.69117,1.76188,1.69117,1.7443,4765701.9052215,0
+F.US,D,19911203,000000,1.73264,1.76781,1.72661,1.76188,3869718.7357446,0
+F.US,D,19911204,000000,1.75041,1.76781,1.70913,1.71493,5822560.3434364,0
+F.US,D,19911205,000000,1.71493,1.75041,1.69692,1.69692,2517247.7493292,0
+F.US,D,19911206,000000,1.67949,1.73264,1.67374,1.71493,5329424.8190266,0
+F.US,D,19911209,000000,1.71493,1.72661,1.67949,1.69692,3723774.9361905,0
+F.US,D,19911210,000000,1.69117,1.73264,1.67949,1.72661,4142583.4168778,0
+F.US,D,19911211,000000,1.71493,1.7443,1.67949,1.72661,3414592.8497832,0
+F.US,D,19911212,000000,1.75041,1.79725,1.7443,1.78558,4617388.3005206,0
+F.US,D,19911213,000000,1.82075,1.83262,1.75041,1.81502,4707328.9100876,0
+F.US,D,19911216,000000,1.80326,1.82075,1.75041,1.76188,3569357.5278747,0
+F.US,D,19911217,000000,1.76781,1.78558,1.75041,1.76781,2898720.7700251,0
+F.US,D,19911218,000000,1.76188,1.77957,1.7443,1.77957,5218790.5505768,0
+F.US,D,19911219,000000,1.76188,1.76781,1.72661,1.7443,2750746.5168964,0
+F.US,D,19911220,000000,1.80326,1.80326,1.76188,1.80326,7477081.3773801,0
+F.US,D,19911223,000000,1.79725,2.00369,1.76188,1.99183,5172971.3012765,0
+F.US,D,19911224,000000,2.03895,2.05664,1.99183,2.00968,4979513.7569042,0
+F.US,D,19911226,000000,2.02137,2.04469,1.99183,2.02701,2765342.0280238,0
+F.US,D,19911227,000000,2.02701,2.03895,1.98601,1.98601,2359773.9145182,0
+F.US,D,19911230,000000,1.96814,2.02137,1.93878,2.02137,5366083.8382171,0
+F.US,D,19911231,000000,2.00968,2.04469,1.95637,2.00968,5101361.3324765,0
+F.US,D,19920102,000000,2.00369,2.09207,1.98601,2.0804,6455863.9036386,0
+F.US,D,19920103,000000,2.10958,2.18004,2.09799,2.17464,8432803.9976558,0
+F.US,D,19920106,000000,2.21,2.26305,2.19223,2.21,11149950.184201,0
+F.US,D,19920107,000000,2.19799,2.21,2.16271,2.18004,5685788.0857115,0
+F.US,D,19920108,000000,2.14512,2.18004,2.11562,2.17464,5260536.4498369,0
+F.US,D,19920109,000000,2.19223,2.21,2.16271,2.18004,4313968.4038118,0
+F.US,D,19920110,000000,2.14512,2.16271,2.09799,2.14512,4710724.688155,0
+F.US,D,19920113,000000,2.17464,2.21586,2.16271,2.21,5333837.5206392,0
+F.US,D,19920114,000000,2.21,2.28648,2.19223,2.25112,9555500.0344247,0
+F.US,D,19920115,000000,2.26305,2.29832,2.24528,2.28648,5815773.3119891,0
+F.US,D,19920116,000000,2.29832,2.40431,2.28039,2.36312,8019083.5282102,0
+F.US,D,19920117,000000,2.36312,2.38081,2.33342,2.36312,5955259.2511211,0
+F.US,D,19920120,000000,2.35118,2.36312,2.316,2.33944,2764326.2356504,0
+F.US,D,19920121,000000,2.33944,2.35118,2.28039,2.28648,4698502.3756904,0
+F.US,D,19920122,000000,2.28039,2.29832,2.23335,2.26863,4335694.8226464,0
+F.US,D,19920123,000000,2.26863,2.28648,2.24528,2.26305,3165478.2540276,0
+F.US,D,19920124,000000,2.24528,2.316,2.23335,2.30415,7091199.0485874,0
+F.US,D,19920127,000000,2.35118,2.41016,2.34526,2.36895,5846997.0501622,0
+F.US,D,19920128,000000,2.39265,2.41615,2.36895,2.38081,5806604.0325039,0
+F.US,D,19920129,000000,2.34526,2.36312,2.23335,2.26305,4790139.7431193,0
+F.US,D,19920130,000000,2.25112,2.26305,2.19799,2.21,5903329.4111743,0
+F.US,D,19920131,000000,2.22751,2.22751,2.21,2.21,2622460.3108244,0
+F.US,D,19920203,000000,2.19223,2.36895,2.18004,2.36895,3707827.6746333,0
+F.US,D,19920204,000000,2.36312,2.44569,2.35118,2.41615,10154527.954646,0
+F.US,D,19920205,000000,2.42774,2.46903,2.41615,2.42774,4873965.2373522,0
+F.US,D,19920206,000000,2.41016,2.46903,2.38081,2.46337,3926734.3245891,0
+F.US,D,19920207,000000,2.46337,2.48115,2.35118,2.41016,4117811.8832673,0
+F.US,D,19920210,000000,2.39857,2.46337,2.38081,2.46337,2622460.3108244,0
+F.US,D,19920211,000000,2.46337,2.51634,2.46337,2.49846,5515077.2772345,0
+F.US,D,19920212,000000,2.49255,2.52808,2.46903,2.51024,3649111.9344113,0
+F.US,D,19920213,000000,2.53383,2.56928,2.51024,2.55152,8701258.2395202,0
+F.US,D,19920214,000000,2.5456,2.78145,2.5456,2.6873,18195667.072717,0
+F.US,D,19920218,000000,2.68113,2.69879,2.66353,2.66962,7700059.1150323,0
+F.US,D,19920219,000000,2.66962,2.79903,2.66962,2.76379,11232764.410748,0
+F.US,D,19920220,000000,2.76379,2.85793,2.76379,2.79903,10955480.240971,0
+F.US,D,19920221,000000,2.78145,2.81672,2.66962,2.71684,8723316.0917237,0
+F.US,D,19920224,000000,2.68113,2.69879,2.63417,2.66962,5660335.5866123,0
+F.US,D,19920225,000000,2.66353,2.66353,2.56336,2.58122,6279375.0690563,0
+F.US,D,19920226,000000,2.56928,2.66353,2.56928,2.64593,5929805.6208501,0
+F.US,D,19920227,000000,2.63417,2.63417,2.58122,2.58697,3136294.0188045,0
+F.US,D,19920228,000000,2.64593,2.6873,2.62259,2.66353,4490116.7556499,0
+F.US,D,19920302,000000,2.66353,2.73451,2.65186,2.6873,4995807.1570652,0
+F.US,D,19920303,000000,2.69879,2.74627,2.69879,2.70499,4235913.0174809,0
+F.US,D,19920304,000000,2.69879,2.71684,2.66353,2.68113,3200441.6465282,0
+F.US,D,19920305,000000,2.66353,2.66962,2.61648,2.63417,3834081.1647871,0
+F.US,D,19920306,000000,2.63417,2.63417,2.55152,2.599,3995626.0872944,0
+F.US,D,19920309,000000,2.60482,2.66353,2.58697,2.64593,3142405.7406227,0
+F.US,D,19920310,000000,2.66353,2.6873,2.65186,2.65186,3508262.9331305,0
+F.US,D,19920311,000000,2.62259,2.65186,2.61648,2.64593,3146813.9175478,0
+F.US,D,19920312,000000,2.63417,2.66962,2.62259,2.66353,3640628.1451024,0
+F.US,D,19920313,000000,2.69879,2.69879,2.61648,2.65186,6065564.3485455,0
+F.US,D,19920316,000000,2.63417,2.74627,2.63417,2.74627,7655936.6235937,0
+F.US,D,19920317,000000,2.7521,2.78729,2.73451,2.76944,6665942.8880253,0
+F.US,D,19920318,000000,2.76944,2.83451,2.76379,2.82273,7820885.242372,0
+F.US,D,19920319,000000,2.85217,2.94076,2.84005,2.90512,16786526.63606,0
+F.US,D,19920320,000000,2.90512,2.94076,2.89947,2.91689,9724173.6022955,0
+F.US,D,19920323,000000,2.91689,2.93476,2.88763,2.89947,5658289.296631,0
+F.US,D,19920324,000000,2.89947,2.90512,2.81672,2.82273,4623158.4084226,0
+F.US,D,19920325,000000,2.82273,2.87013,2.81672,2.82273,6768776.5949983,0
+F.US,D,19920326,000000,2.85217,2.89947,2.84005,2.87013,3053820.2750014,0
+F.US,D,19920327,000000,2.85793,2.87013,2.73451,2.76944,3690179.1305267,0
+F.US,D,19920330,000000,2.78729,2.83451,2.7521,2.80497,2482977.7652082,0
+F.US,D,19920331,000000,2.80497,2.83451,2.76944,2.78145,2834919.2809053,0
+F.US,D,19920401,000000,2.74627,2.84005,2.73451,2.83451,3124413.320256,0
+F.US,D,19920402,000000,2.84005,2.90512,2.82273,2.85793,6321119.8371445,0
+F.US,D,19920403,000000,2.87013,2.88763,2.83451,2.87589,5204869.2179067,0
+F.US,D,19920406,000000,2.87013,2.91689,2.85217,2.89947,4986984.0161838,0
+F.US,D,19920407,000000,2.89947,2.94076,2.84005,2.84005,6120206.7387274,0
+F.US,D,19920408,000000,2.83451,2.85793,2.78729,2.81672,5012436.5152829,0
+F.US,D,19920409,000000,2.79903,2.85793,2.76379,2.80497,4233878.0392185,0
+F.US,D,19920410,000000,2.85793,2.91689,2.84005,2.89947,5002932.4089129,0
+F.US,D,19920413,000000,2.89947,2.95216,2.88763,2.92299,2987647.8495626,0
+F.US,D,19920414,000000,2.92299,3.0053,2.91689,2.97002,11100739.68152,0
+F.US,D,19920415,000000,2.97602,2.99945,2.94076,2.95826,9305707.8666963,0
+F.US,D,19920416,000000,2.95826,3.04049,2.93476,3.03463,8614710.0145049,0
+F.US,D,19920420,000000,3.0053,3.11164,2.98785,3.11164,7342341.8355736,0
+F.US,D,19920421,000000,3.10554,3.11164,3.05859,3.11164,4250849.0113524,0
+F.US,D,19920422,000000,3.11164,3.12312,3.04049,3.09386,4477894.4431852,0
+F.US,D,19920423,000000,3.10554,3.19412,3.10554,3.19412,8495244.6869704,0
+F.US,D,19920424,000000,3.17634,3.18819,3.1349,3.1349,5979692.5643311,0
+F.US,D,19920427,000000,3.11721,3.18819,3.09978,3.17034,4968320.8108757,0
+F.US,D,19920428,000000,3.17034,3.22337,3.17034,3.20579,5833421.8560958,0
+F.US,D,19920429,000000,3.28826,3.35325,3.28226,3.34106,13749670.546161,0
+F.US,D,19920430,000000,3.35325,3.38852,3.30577,3.3178,9310458.7887094,0
+F.US,D,19920501,000000,3.32363,3.32363,3.22337,3.23539,6082535.3206794,0
+F.US,D,19920504,000000,3.25291,3.29984,3.24106,3.28226,5851410.8829467,0
+F.US,D,19920505,000000,3.28226,3.29984,3.26475,3.28226,7684442.1556721,0
+F.US,D,19920506,000000,3.32363,3.37092,3.30577,3.32363,6534257.51037,0
+F.US,D,19920507,000000,3.33539,3.34106,3.30577,3.30577,3530324.1788497,0
+F.US,D,19920508,000000,3.3178,3.3178,3.25291,3.28826,3295129.7845926,0
+F.US,D,19920511,000000,3.28826,3.28826,3.23539,3.24106,2751763.4404417,0
+F.US,D,19920512,000000,3.23539,3.25291,3.20579,3.24106,4027193.7017274,0
+F.US,D,19920513,000000,3.24106,3.28826,3.22337,3.25291,4032958.15377,0
+F.US,D,19920514,000000,3.26475,3.26475,3.15257,3.15842,4280037.7712632,0
+F.US,D,19920515,000000,3.1349,3.15257,3.10554,3.12312,5001917.7477116,0
+F.US,D,19920518,000000,3.12312,3.20579,3.11721,3.19995,4868533.3498507,0
+F.US,D,19920519,000000,3.18819,3.25291,3.18227,3.25291,5245258.8420493,0
+F.US,D,19920520,000000,3.25291,3.25291,3.20579,3.23539,4494867.6776629,0
+F.US,D,19920521,000000,3.20579,3.22337,3.18227,3.20579,4138848.2872381,0
+F.US,D,19920522,000000,3.21763,3.24106,3.18819,3.22337,3261185.5779811,0
+F.US,D,19920526,000000,3.20579,3.20579,3.1349,3.15842,5068098.0913537,0
+F.US,D,19920527,000000,3.19995,3.24106,3.18819,3.21763,3815075.2143909,0
+F.US,D,19920528,000000,3.22337,3.23539,3.20579,3.23539,3066723.5529545,0
+F.US,D,19920529,000000,3.23539,3.28826,3.20579,3.24106,3926734.3245891,0
+F.US,D,19920601,000000,3.23539,3.38852,3.22337,3.38852,8338787.7757047,0
+F.US,D,19920602,000000,3.38852,3.4062,3.34106,3.37092,6249175.0414599,0
+F.US,D,19920603,000000,3.36509,3.4474,3.36509,3.41788,7349814.357197,0
+F.US,D,19920604,000000,3.42388,3.57089,3.42388,3.51813,11540248.608121,0
+F.US,D,19920605,000000,3.50627,3.55358,3.50036,3.50627,4979856.5019923,0
+F.US,D,19920608,000000,3.48868,3.50036,3.4712,3.48268,3234715.0241648,0
+F.US,D,19920609,000000,3.48268,3.48868,3.42388,3.43564,3991551.6060823,0
+F.US,D,19920610,000000,3.43564,3.48268,3.42388,3.45323,4479935.0773072,0
+F.US,D,19920611,000000,3.4474,3.45323,3.35325,3.40028,5102377.1248499,0
+F.US,D,19920612,000000,3.40028,3.4474,3.38852,3.43564,3916886.3419591,0
+F.US,D,19920615,000000,3.4062,3.46491,3.40028,3.41788,2854599.4097584,0
+F.US,D,19920616,000000,3.41788,3.48868,3.4062,3.48268,5389501.3590538,0
+F.US,D,19920617,000000,3.48268,3.52405,3.30577,3.32363,7345738.744813,0
+F.US,D,19920618,000000,3.33539,3.34106,3.27086,3.32363,5746875.8934243,0
+F.US,D,19920619,000000,3.32363,3.37092,3.32363,3.36509,5176703.0374007,0
+F.US,D,19920622,000000,3.33539,3.35325,3.27086,3.34106,3378620.4519409,0
+F.US,D,19920623,000000,3.36509,3.38852,3.34106,3.35325,4427329.9277313,0
+F.US,D,19920624,000000,3.35325,3.40028,3.33539,3.38268,3327708.6667112,0
+F.US,D,19920625,000000,3.40028,3.41788,3.30577,3.32363,2685923.5795438,0
+F.US,D,19920626,000000,3.32363,3.33539,3.19995,3.27086,4887886.5700226,0
+F.US,D,19920629,000000,3.26475,3.35325,3.25291,3.34106,3163787.1520253,0
+F.US,D,19920630,000000,3.34106,3.37092,3.3178,3.35325,3913495.0885793,0
+F.US,D,19920701,000000,3.34106,3.34106,3.29984,3.3178,3665404.2034005,0
+F.US,D,19920702,000000,3.34106,3.34106,3.14098,3.15257,6834955.8074684,0
+F.US,D,19920706,000000,3.15842,3.17034,2.97602,3.08194,12202739.797063,0
+F.US,D,19920707,000000,3.09978,3.19995,3.08804,3.11721,8047258.7580915,0
+F.US,D,19920708,000000,3.11721,3.14098,3.04049,3.14098,4354356.8967825,0
+F.US,D,19920709,000000,3.14098,3.25291,3.14098,3.24106,4374382.0330676,0
+F.US,D,19920710,000000,3.25291,3.29984,3.25291,3.28226,4106607.6255197,0
+F.US,D,19920713,000000,3.28826,3.35325,3.28826,3.34106,5435652.0417231,0
+F.US,D,19920714,000000,3.32363,3.36509,3.30577,3.34106,3656914.7582319,0
+F.US,D,19920715,000000,3.34106,3.38268,3.32363,3.35325,7723814.8562696,0
+F.US,D,19920716,000000,3.33539,3.35325,3.30577,3.33539,5242544.0294703,0
+F.US,D,19920717,000000,3.30577,3.30577,3.26475,3.26475,5790993.8601753,0
+F.US,D,19920720,000000,3.23539,3.30577,3.20579,3.30577,3207903.9876044,0
+F.US,D,19920721,000000,3.27086,3.27086,3.18227,3.21763,7204546.998444,0
+F.US,D,19920722,000000,3.14098,3.15842,3.11721,3.12312,7388159.9537021,0
+F.US,D,19920723,000000,3.14098,3.22337,3.1349,3.21763,6223718.0176731,0
+F.US,D,19920724,000000,3.19995,3.24106,3.18819,3.21763,3721058.9924398,0
+F.US,D,19920727,000000,3.23539,3.28226,3.22938,3.24698,3161073.4706184,0
+F.US,D,19920728,000000,3.3178,3.39443,3.28226,3.37667,7191994.3837824,0
+F.US,D,19920729,000000,3.37667,3.40028,3.26475,3.26475,9920339.1722153,0
+F.US,D,19920730,000000,3.27652,3.37667,3.27652,3.35889,4767741.4081714,0
+F.US,D,19920731,000000,3.34688,3.38268,3.34688,3.37667,3857495.2921081,0
+F.US,D,19920803,000000,3.35889,3.37667,3.33539,3.37667,2283070.2786172,0
+F.US,D,19920804,000000,3.34688,3.35889,3.24698,3.25291,3539154.1067626,0
+F.US,D,19920805,000000,3.18819,3.2117,3.14674,3.18819,7107146.3101445,0
+F.US,D,19920806,000000,3.17034,3.18227,3.02306,3.02306,6293630.0974393,0
+F.US,D,19920807,000000,3.04049,3.08194,2.98785,2.99945,9619984.7513768,0
+F.US,D,19920810,000000,2.98785,3.04049,2.98785,3.02306,4593290.9453671,0
+F.US,D,19920811,000000,3.04049,3.05859,3.02306,3.03463,3876843.9875923,0
+F.US,D,19920812,000000,3.02306,3.04049,2.99945,3.0053,3837810.6385673,0
+F.US,D,19920813,000000,3.03463,3.05859,3.01706,3.02306,3936914.8717601,0
+F.US,D,19920814,000000,3.01706,3.07027,3.0053,3.05859,3214693.2813955,0
+F.US,D,19920817,000000,3.05859,3.09978,3.05859,3.08194,2952008.0162612,0
+F.US,D,19920818,000000,3.08804,3.11721,3.07027,3.08194,3204508.209537,0
+F.US,D,19920819,000000,3.08804,3.08804,3.05859,3.05859,2834919.2809053,0
+F.US,D,19920820,000000,3.05859,3.07027,3.0053,3.04049,3540168.767964,0
+F.US,D,19920821,000000,3.07027,3.08194,2.97602,2.98785,3450232.6830846,0
+F.US,D,19920824,000000,2.92299,2.95216,2.85217,2.85793,7132939.2919879,0
+F.US,D,19920825,000000,2.87589,2.97602,2.87013,2.95826,5721763.8770695,0
+F.US,D,19920826,000000,2.97602,3.0053,2.97002,2.98785,4157518.2795775,0
+F.US,D,19920827,000000,2.99945,3.01706,2.97002,2.97602,5036193.3876921,0
+F.US,D,19920828,000000,2.97002,2.97602,2.93476,2.93476,4578692.0407241,0
+F.US,D,19920831,000000,2.93476,3.02306,2.93476,3.0053,4186703.6459726,0
+F.US,D,19920901,000000,3.01706,3.04049,2.97002,2.97002,2715791.0425993,0
+F.US,D,19920902,000000,2.97602,2.99945,2.93476,2.99945,4919447.3974241,0
+F.US,D,19920903,000000,3.01706,3.05241,2.98785,3.03463,5230329.6352091,0
+F.US,D,19920904,000000,3.0053,3.03463,2.98785,3.02306,3017850.139503,0
+F.US,D,19920908,000000,3.02306,3.05241,2.94076,2.94076,3552046.0729966,0
+F.US,D,19920909,000000,2.94076,3.01706,2.93476,3.01706,3601599.3207649,0
+F.US,D,19920910,000000,3.01706,3.05241,2.99945,3.05241,6220323.3707775,0
+F.US,D,19920911,000000,3.0053,3.05241,2.97002,2.97002,6942203.347226,0
+F.US,D,19920914,000000,3.09978,3.16451,3.07027,3.16451,10290281.026482,0
+F.US,D,19920915,000000,3.14674,3.15257,3.07027,3.08804,4741264.0673238,0
+F.US,D,19920916,000000,3.04049,3.08194,3.0053,3.05241,6155844.3096849,0
+F.US,D,19920917,000000,3.07027,3.09978,3.05241,3.05859,3341965.9574381,0
+F.US,D,19920918,000000,3.05241,3.11721,3.05241,3.10554,5720740.1664928,0
+F.US,D,19920921,000000,3.10554,3.14674,3.10554,3.14674,4200619.3227833,0
+F.US,D,19920922,000000,3.12913,3.1349,2.95826,2.97002,6392056.7586593,0
+F.US,D,19920923,000000,2.95216,2.98785,2.91114,2.98785,6772510.5934661,0
+F.US,D,19920924,000000,2.97002,2.98785,2.92299,2.97602,4546798.6487816,0
+F.US,D,19920925,000000,2.93476,2.93476,2.82849,2.85793,10205089.076584,0
+F.US,D,19920928,000000,2.85217,2.85793,2.79304,2.82849,7127847.8872306,0
+F.US,D,19920929,000000,2.82849,2.90512,2.81088,2.87013,4412060.238147,0
+F.US,D,19920930,000000,2.87589,2.95826,2.87013,2.91114,4871931.3902619,0
+F.US,D,19921001,000000,2.93476,2.95216,2.80497,2.82273,5126811.5692319,0
+F.US,D,19921002,000000,2.82849,2.84005,2.74627,2.77554,4178222.1190074,0
+F.US,D,19921005,000000,2.74627,2.81088,2.65751,2.79304,9139073.8017754,0
+F.US,D,19921006,000000,2.79304,2.82273,2.74027,2.76379,6365581.6801554,0
+F.US,D,19921007,000000,2.78729,2.81088,2.67537,2.67537,5257815.9813986,0
+F.US,D,19921008,000000,2.70499,2.77554,2.68113,2.77554,5805590.5024745,0
+F.US,D,19921009,000000,2.58122,2.59288,2.53383,2.57486,18474309.779955,0
+F.US,D,19921012,000000,2.599,2.67537,2.58122,2.66353,5267321.2189404,0
+F.US,D,19921013,000000,2.69306,2.75785,2.67537,2.74027,5504889.9430322,0
+F.US,D,19921014,000000,2.75785,2.77554,2.74027,2.75785,4018030.0781017,0
+F.US,D,19921015,000000,2.74027,2.74627,2.71092,2.7225,3562907.585656,0
+F.US,D,19921016,000000,2.7286,2.76379,2.67537,2.74027,346855.76679922,0
+F.US,D,19921019,000000,2.74627,2.78729,2.7225,2.7225,5268337.0113137,0
+F.US,D,19921020,000000,2.80497,2.84005,2.78729,2.81088,5211318.0289535,0
+F.US,D,19921021,000000,2.82273,2.87013,2.81088,2.85793,2821680.0448954,0
+F.US,D,19921022,000000,2.85217,2.91114,2.85217,2.89338,7121400.2073557,0
+F.US,D,19921023,000000,2.90512,2.94076,2.89338,2.93476,6183667.7451029,0
+F.US,D,19921026,000000,2.92299,2.99945,2.91689,2.99945,4660833.2199862,0
+F.US,D,19921027,000000,2.98785,2.99945,2.964,2.97002,4398143.4301644,0
+F.US,D,19921028,000000,2.88763,2.88763,2.82273,2.84005,6601799.7849892,0
+F.US,D,19921029,000000,2.80497,2.83451,2.75785,2.77554,6567174.6128891,0
+F.US,D,19921030,000000,2.75785,2.77554,2.71092,2.7225,4344178.6119554,0
+F.US,D,19921102,000000,2.74627,2.87013,2.74027,2.85793,4003095.2154021,0
+F.US,D,19921103,000000,2.87589,2.91689,2.82273,2.88763,3365719.4363316,0
+F.US,D,19921104,000000,2.87013,2.94076,2.87013,2.91689,3564266.1231174,0
+F.US,D,19921105,000000,2.90512,2.91689,2.87013,2.90512,4218945.4388628,0
+F.US,D,19921106,000000,2.90512,2.90512,2.87013,2.87589,2451407.8884313,0
+F.US,D,19921109,000000,2.88763,2.91689,2.87013,2.90512,2002397.1178038,0
+F.US,D,19921110,000000,2.91689,2.91689,2.87589,2.87589,2420862.853403,0
+F.US,D,19921111,000000,2.88763,2.88763,2.84005,2.85793,2246411.2594267,0
+F.US,D,19921112,000000,2.87013,2.91689,2.85217,2.90512,3676606.1988041,0
+F.US,D,19921113,000000,2.92299,2.95216,2.90512,2.90512,4190771.3401534,0
+F.US,D,19921116,000000,2.91689,2.97002,2.91689,2.95216,4469415.1785638,0
+F.US,D,19921117,000000,2.97002,2.98205,2.95216,2.95216,3891774.3256044,0
+F.US,D,19921118,000000,2.95216,2.964,2.88763,2.89947,3566303.3637235,0
+F.US,D,19921119,000000,2.89947,2.95216,2.88763,2.93476,2840348.906063,0
+F.US,D,19921120,000000,2.95216,3.01131,2.93476,2.99945,4590920.0090483,0
+F.US,D,19921123,000000,2.99945,3.05241,2.98785,3.01706,3878540.7454541,0
+F.US,D,19921124,000000,3.01706,3.06444,2.94076,2.94076,5402733.8080321,0
+F.US,D,19921125,000000,2.94076,3.07601,2.93476,3.05241,4101861.2281944,0
+F.US,D,19921127,000000,3.08194,3.12312,3.07601,3.11164,3471953.4460597,0
+F.US,D,19921130,000000,3.11164,3.16451,3.09386,3.12913,7007708.381239,0
+F.US,D,19921201,000000,3.14098,3.19412,3.12913,3.17634,6225756.3894512,0
+F.US,D,19921202,000000,3.12913,3.15842,3.09978,3.14674,6492513.8734537,0
+F.US,D,19921203,000000,3.14674,3.15842,3.12312,3.12913,2343823.2594453,0
+F.US,D,19921204,000000,3.14674,3.20579,3.12913,3.19412,4244064.2422489,0
+F.US,D,19921207,000000,3.16451,3.17634,3.14098,3.16451,3772647.2184703,0
+F.US,D,19921208,000000,3.17634,3.2117,3.17634,3.2117,3899241.1913682,0
+F.US,D,19921209,000000,3.20579,3.22337,3.16451,3.19412,4759253.0941748,0
+F.US,D,19921210,000000,3.19412,3.19412,3.15842,3.17634,2639423.3647548,0
+F.US,D,19921211,000000,3.17634,3.18819,3.15842,3.17634,2457862.3553377,0
+F.US,D,19921214,000000,3.16451,3.19412,3.14674,3.14674,2323119.4200154,0
+F.US,D,19921215,000000,3.14098,3.14098,3.08194,3.08194,6666962.0739143,0
+F.US,D,19921216,000000,3.09386,3.11164,3.01706,3.02881,5771656.4764102,0
+F.US,D,19921217,000000,2.964,2.98785,2.91689,2.964,7915232.897692,0
+F.US,D,19921218,000000,2.98205,3.01706,2.964,3.01131,7987184.480408,0
+F.US,D,19921221,000000,3.02881,3.06444,2.98785,3.05241,3708849.1228663,0
+F.US,D,19921222,000000,3.04667,3.11164,3.03463,3.11164,3798103.1110851,0
+F.US,D,19921223,000000,3.09386,3.12913,3.08194,3.09978,2340764.5706064,0
+F.US,D,19921224,000000,3.11164,3.16451,3.09978,3.15842,1266939.6849454,0
+F.US,D,19921228,000000,3.16451,3.16451,3.12312,3.14674,2394727.1264715,0
+F.US,D,19921229,000000,3.16451,3.23539,3.14674,3.15842,3072494.7920285,0
+F.US,D,19921230,000000,3.14674,3.24106,3.12913,3.24106,3327034.4882542,0
+F.US,D,19921231,000000,3.23539,3.25291,3.18819,3.19412,2332281.9124693,0
+F.US,D,19930104,000000,3.22337,3.28826,3.20579,3.27652,4802351.8750367,0
+F.US,D,19930105,000000,3.27652,3.34688,3.27086,3.32363,6761306.3357186,0
+F.US,D,19930106,000000,3.3178,3.34688,3.29984,3.33539,6889603.8535097,0
+F.US,D,19930107,000000,3.3178,3.42962,3.3178,3.33539,10863506.915485,0
+F.US,D,19930108,000000,3.32363,3.41176,3.30577,3.35325,6217271.4689701,0
+F.US,D,19930111,000000,3.37092,3.40028,3.35325,3.36509,3126110.0781179,0
+F.US,D,19930112,000000,3.37092,3.37092,3.33539,3.35325,2788422.459632,0
+F.US,D,19930113,000000,3.35325,3.36509,3.28826,3.30577,2522004.3272018,0
+F.US,D,19930114,000000,3.3178,3.38852,3.29984,3.33539,2831863.9855821,0
+F.US,D,19930115,000000,3.33539,3.48268,3.32363,3.42962,8869596.9805063,0
+F.US,D,19930118,000000,3.42962,3.47675,3.41788,3.47675,4203673.4869345,0
+F.US,D,19930119,000000,3.51813,3.55967,3.49442,3.52997,8350671.8677688,0
+F.US,D,19930120,000000,3.5121,3.52997,3.47675,3.47675,3058573.4593583,0
+F.US,D,19930121,000000,3.45323,3.51813,3.4474,3.51813,3093191.8444269,0
+F.US,D,19930122,000000,3.52997,3.5947,3.52997,3.57683,6433119.430087,0
+F.US,D,19930125,000000,3.60671,3.62421,3.57683,3.60671,4386607.7390479,0
+F.US,D,19930126,000000,3.6181,3.65375,3.57683,3.60087,7276163.7542754,0
+F.US,D,19930127,000000,3.60087,3.60087,3.54748,3.57089,3668457.2363799,0
+F.US,D,19930128,000000,3.54748,3.55967,3.49442,3.50627,5498781.6147297,0
+F.US,D,19930129,000000,3.5121,3.5121,3.42962,3.46491,4143602.6027668,0
+F.US,D,19930201,000000,3.48268,3.54748,3.41788,3.54748,3164127.6347696,0
+F.US,D,19930202,000000,3.54748,3.57089,3.5121,3.54156,4815591.1110464,0
+F.US,D,19930203,000000,3.52997,3.60087,3.52405,3.58867,6329610.413485,0
+F.US,D,19930204,000000,3.66539,3.77725,3.64198,3.76583,16646355.206752,0
+F.US,D,19930205,000000,3.7479,3.77725,3.7127,3.73038,8496945.9695199,0
+F.US,D,19930208,000000,3.73622,3.76583,3.7127,3.7599,4825772.7893891,0
+F.US,D,19930209,000000,3.7599,3.7599,3.64198,3.67143,3192292.6841038,0
+F.US,D,19930210,000000,3.66539,3.7479,3.62421,3.73622,4107630.2049245,0
+F.US,D,19930211,000000,3.7599,3.82454,3.73038,3.80676,8797981.3558469,0
+F.US,D,19930212,000000,3.81277,3.81277,3.70066,3.70066,4420542.8962841,0
+F.US,D,19930216,000000,3.66539,3.67143,3.55967,3.57089,7408186.2211591,0
+F.US,D,19930217,000000,3.54748,3.55967,3.49442,3.5121,6032639.3278231,0
+F.US,D,19930218,000000,3.54748,3.54748,3.45933,3.48268,4890258.6375134,0
+F.US,D,19930219,000000,3.50627,3.5121,3.45933,3.50627,5090157.0747292,0
+F.US,D,19930222,000000,3.49442,3.54156,3.49442,3.5121,3378620.4519409,0
+F.US,D,19930223,000000,3.5121,3.52997,3.36509,3.37092,6625551.0015389,0
+F.US,D,19930224,000000,3.38268,3.45933,3.37092,3.4474,5141068.8599588,0
+F.US,D,19930225,000000,3.45933,3.48268,3.43564,3.46491,3921642.9198317,0
+F.US,D,19930226,000000,3.46491,3.47675,3.43564,3.4474,3340943.3780335,0
+F.US,D,19930301,000000,3.45933,3.48268,3.4474,3.48268,3613812.5838543,0
+F.US,D,19930302,000000,3.5121,3.60087,3.49442,3.60087,3834417.1228436,0
+F.US,D,19930303,000000,3.60087,3.6181,3.55967,3.60087,4586501.6515761,0
+F.US,D,19930304,000000,3.62421,3.68309,3.57683,3.60087,4796587.4229942,0
+F.US,D,19930305,000000,3.64198,3.7127,3.60671,3.70066,7679695.7583467,0
+F.US,D,19930308,000000,3.7479,3.77725,3.71843,3.7479,6096449.8663181,0
+F.US,D,19930309,000000,3.7479,3.77725,3.73038,3.73622,5642340.9039019,0
+F.US,D,19930310,000000,3.7479,3.7599,3.71843,3.7599,3508262.9331305,0
+F.US,D,19930311,000000,3.7479,3.76583,3.68309,3.68309,3770274.0198076,0
+F.US,D,19930312,000000,3.60671,3.66539,3.55967,3.62421,5037893.5390696,0
+F.US,D,19930315,000000,3.65375,3.68309,3.64198,3.67143,1858151.2072835,0
+F.US,D,19930316,000000,3.67143,3.7127,3.62421,3.64198,2127969.6424689,0
+F.US,D,19930317,000000,3.68309,3.7127,3.64198,3.66539,3064004.215688,0
+F.US,D,19930318,000000,3.73622,3.87758,3.73038,3.87758,15153048.793119,0
+F.US,D,19930319,000000,3.88924,3.93653,3.84814,3.88924,10074086.926762,0
+F.US,D,19930322,000000,3.87758,3.95387,3.87758,3.94227,5096602.4922602,0
+F.US,D,19930323,000000,3.95387,4.01884,3.95387,3.98373,6013631.1150831,0
+F.US,D,19930324,000000,3.98966,4.01884,3.88924,3.91894,4508110.3071885,0
+F.US,D,19930325,000000,3.90693,3.93653,3.87758,3.93653,5964084.6543463,0
+F.US,D,19930326,000000,3.95387,3.98373,3.90693,3.93653,3039228.1573898,0
+F.US,D,19930329,000000,3.97171,4.01884,3.95387,3.98373,3978661.9021921,0
+F.US,D,19930330,000000,4.00142,4.00142,3.93653,3.96599,2595308.7915196,0
+F.US,D,19930331,000000,3.98966,4.00142,3.90693,3.90693,5896882.8624713,0
+F.US,D,19930401,000000,3.91894,3.91894,3.90126,3.90693,6318406.1557375,0
+F.US,D,19930402,000000,3.87182,3.87758,3.83064,3.84814,5821201.805975,0
+F.US,D,19930405,000000,3.87182,3.90693,3.84203,3.90693,4632660.2524487,0
+F.US,D,19930406,000000,3.95387,4.06032,3.94227,4.06032,7936951.3983232,0
+F.US,D,19930407,000000,4.0366,4.11324,4.03086,4.10751,8668341.137001,0
+F.US,D,19930408,000000,4.12492,4.13094,4.09557,4.10751,3481792.3793144,0
+F.US,D,19930412,000000,4.10751,4.16038,4.07772,4.16038,5446520.3414139,0
+F.US,D,19930413,000000,4.19009,4.20167,4.09557,4.09557,5340627.9456022,0
+F.US,D,19930414,000000,4.11324,4.14271,4.09557,4.11324,3973901.9308037,0
+F.US,D,19930415,000000,4.12492,4.13094,4.06631,4.10751,4959487.4894471,0
+F.US,D,19930416,000000,4.11324,4.16038,4.10751,4.14271,4806767.9701651,0
+F.US,D,19930419,000000,4.13094,4.14271,4.0366,4.07772,2843401.9390423,0
+F.US,D,19930420,000000,4.0366,4.13094,3.94227,4.00142,6213535.2081584,0
+F.US,D,19930421,000000,4.01884,4.01884,3.94227,3.95387,3768240.1727173,0
+F.US,D,19930422,000000,3.97171,4.11324,3.90693,3.90693,4956098.4984112,0
+F.US,D,19930423,000000,3.87758,3.98966,3.85989,3.97171,5319924.1061723,0
+F.US,D,19930426,000000,3.97793,3.98373,3.87182,3.87182,2925534.0689293,0
+F.US,D,19930427,000000,3.85989,3.98373,3.85989,3.98373,4907904.9192761,0
+F.US,D,19930428,000000,4.08966,4.15445,4.06032,4.12492,10504097.402853,0
+F.US,D,19930429,000000,4.11918,4.17248,4.08966,4.14271,8711101.6974625,0
+F.US,D,19930430,000000,4.17248,4.18397,4.12492,4.14271,7000580.8670475,0
+F.US,D,19930503,000000,4.14271,4.24868,4.14271,4.21926,7610798.3397818,0
+F.US,D,19930504,000000,4.2312,4.27812,4.18397,4.24868,6071335.5876195,0
+F.US,D,19930505,000000,4.2312,4.27812,4.20167,4.2312,7212694.8296964,0
+F.US,D,19930506,000000,4.24304,4.24868,4.20167,4.21926,2819645.0666332,0
+F.US,D,19930507,000000,4.20167,4.21926,4.15445,4.19573,3254406.4647372,0
+F.US,D,19930510,000000,4.19573,4.24304,4.18397,4.19573,5051467.6019641,0
+F.US,D,19930511,000000,4.19573,4.19573,4.12492,4.16629,2929269.1985691,0
+F.US,D,19930512,000000,4.16629,4.21323,4.15445,4.21323,3375224.6738734,0
+F.US,D,19930513,000000,4.19573,4.21926,4.12492,4.12492,3669477.5534407,0
+F.US,D,19930514,000000,4.13694,4.14271,4.07187,4.07772,3771286.4186651,0
+F.US,D,19930517,000000,4.08966,4.16629,4.08966,4.15445,2449029.0339091,0
+F.US,D,19930518,000000,4.15445,4.16629,3.98373,4.03086,9021980.5417318,0
+F.US,D,19930519,000000,3.95387,4.00142,3.87182,3.94814,14830627.4707,0
+F.US,D,19930520,000000,3.97793,3.98373,3.90693,3.91894,6516947.1866638,0
+F.US,D,19930521,000000,3.90693,3.95387,3.78326,3.81277,6093729.3978797,0
+F.US,D,19930524,000000,3.80676,3.90693,3.80676,3.90693,5196384.2974257,0
+F.US,D,19930525,000000,3.93053,3.94814,3.90126,3.90126,3336193.5871923,0
+F.US,D,19930526,000000,3.91894,4.01327,3.91894,3.98373,3909758.8277676,0
+F.US,D,19930527,000000,3.99541,4.03086,3.96599,3.96599,3610758.4197029,0
+F.US,D,19930528,000000,3.97793,3.99541,3.93053,3.93653,3307007.0896251,0
+F.US,D,19930601,000000,3.96599,4.04262,3.95387,4.01327,4411383.7973461,0
+F.US,D,19930602,000000,4.02484,4.03086,3.98373,4.01327,4889238.3204524,0
+F.US,D,19930603,000000,4.01327,4.20167,4.01327,4.19573,10560774.771297,0
+F.US,D,19930604,000000,4.15445,4.24304,4.15445,4.17248,7370514.8031111,0
+F.US,D,19930607,000000,4.18397,4.2312,4.17248,4.20167,4783692.0632444,0
+F.US,D,19930608,000000,4.19573,4.19573,4.12492,4.13694,3150544.5225,0
+F.US,D,19930609,000000,4.14271,4.19573,4.12492,4.12492,3116609.3652637,0
+F.US,D,19930610,000000,4.10751,4.14271,4.10751,4.13694,2273226.8206748,0
+F.US,D,19930611,000000,4.13694,4.13694,4.06032,4.07187,3098620.3384128,0
+F.US,D,19930614,000000,4.00142,4.03086,3.90126,3.93053,6644223.2562221,0
+F.US,D,19930615,000000,3.95387,3.95387,3.84203,3.85406,6723637.1800145,0
+F.US,D,19930616,000000,3.78326,3.80676,3.77725,3.77725,9750990.2947154,0
+F.US,D,19930617,000000,3.81277,3.85406,3.80676,3.85406,3883970.3706119,0
+F.US,D,19930618,000000,3.79491,3.82454,3.76583,3.78326,8945957.8713193,0
+F.US,D,19930621,000000,3.79491,3.87758,3.79491,3.87182,6594328.3945377,0
+F.US,D,19930622,000000,3.88924,3.93053,3.82454,3.87182,5619608.8732413,0
+F.US,D,19930623,000000,3.85989,3.87182,3.78326,3.82454,4018704.2565589,0
+F.US,D,19930624,000000,3.80676,3.85406,3.80676,3.84203,2942503.9098912,0
+F.US,D,19930625,000000,3.87182,3.87758,3.82454,3.85406,2274584.2269642,0
+F.US,D,19930628,000000,3.84203,3.93053,3.84203,3.90693,4847493.5523642,0
+F.US,D,19930629,000000,3.91894,3.96599,3.90126,3.90126,2877341.6209662,0
+F.US,D,19930630,000000,3.90126,3.98373,3.90126,3.95387,2696445.7406308,0
+F.US,D,19930701,000000,3.94814,3.95387,3.83611,3.85989,4200959.8055275,0
+F.US,D,19930702,000000,3.84203,3.84203,3.73038,3.76583,7406486.0697816,0
+F.US,D,19930706,000000,3.7479,3.78326,3.66539,3.66539,7392235.5660862,0
+F.US,D,19930707,000000,3.67143,3.7599,3.67143,3.7479,5297179.6326207,0
+F.US,D,19930708,000000,3.76583,3.87758,3.73622,3.87758,8133116.9682431,0
+F.US,D,19930709,000000,3.85989,3.96599,3.84203,3.94814,4938119.6521074,0
+F.US,D,19930712,000000,3.87758,3.87758,3.76583,3.79491,7790676.1654002,0
+F.US,D,19930713,000000,3.85406,3.85406,3.80676,3.83611,6284129.3845851,0
+F.US,D,19930714,000000,3.83611,3.90126,3.82454,3.88924,4530168.159392,0
+F.US,D,19930715,000000,3.88924,3.88924,3.83611,3.85989,2867157.6802796,0
+F.US,D,19930716,000000,3.84203,3.90693,3.83611,3.88924,4050270.7398201,0
+F.US,D,19930719,000000,3.88924,3.91894,3.87758,3.90126,3192973.6495924,0
+F.US,D,19930720,000000,3.90693,4.04854,3.85406,4.03086,6601799.7849892,0
+F.US,D,19930721,000000,4.01327,4.06032,3.99541,4.04854,4648952.5214379,0
+F.US,D,19930722,000000,4.02484,4.03086,3.96599,3.97793,2292570.9914714,0
+F.US,D,19930723,000000,3.95387,3.96599,3.90126,3.94814,2742605.4726755,0
+F.US,D,19930726,000000,3.93653,4.00142,3.93653,3.99541,2561372.5031115,0
+F.US,D,19930727,000000,3.98373,4.00726,3.88332,3.91292,3061970.3685976,0
+F.US,D,19930728,000000,3.95988,4.00726,3.87182,3.96599,7201497.3589803,0
+F.US,D,19930729,000000,4.00726,4.10158,3.97793,4.05438,5341646.0003192,0
+F.US,D,19930730,000000,4.08966,4.10158,4.02484,4.02484,2624833.5094872,0
+F.US,D,19930802,000000,4.07187,4.17813,4.04262,4.16038,6792194.1158351,0
+F.US,D,19930803,000000,4.16629,4.19573,4.14871,4.16629,3985110.7132388,0
+F.US,D,19930804,000000,4.16629,4.17813,4.10158,4.10158,4591251.4424172,0
+F.US,D,19930805,000000,4.10158,4.11324,3.97793,4.01327,4461266.2161395,0
+F.US,D,19930806,000000,3.91894,3.95988,3.91292,3.93653,5189597.2659785,0
+F.US,D,19930809,000000,3.94814,4.0366,3.93653,3.98373,3303273.0911574,0
+F.US,D,19930810,000000,3.98373,4.01327,3.97793,4.00726,2019364.6964219,0
+F.US,D,19930811,000000,4.01327,4.02484,3.97793,4.02484,2133401.5299705,0
+F.US,D,19930812,000000,4.0366,4.07187,3.97793,3.99541,1935532.4151576,0
+F.US,D,19930813,000000,4.01327,4.01327,3.93053,3.95988,2941486.9863461,0
+F.US,D,19930816,000000,3.94814,4.00726,3.91894,3.97793,3213672.9643347,0
+F.US,D,19930817,000000,4.00726,4.00726,3.94814,3.94814,1932478.2510062,0
+F.US,D,19930818,000000,3.95988,3.95988,3.78927,3.83611,6639809.4234377,0
+F.US,D,19930819,000000,3.85989,3.90126,3.85406,3.88332,6924215.4515469,0
+F.US,D,19930820,000000,3.88332,3.88332,3.73622,3.77725,12490196.595808,0
+F.US,D,19930823,000000,3.77725,3.84203,3.7599,3.82454,4989697.6975908,0
+F.US,D,19930824,000000,3.83611,3.95988,3.82454,3.94814,5713955.3973894,0
+F.US,D,19930825,000000,3.96599,3.99541,3.93053,3.95988,6022117.1667361,0
+F.US,D,19930826,000000,3.95988,4.02484,3.93653,3.98373,4281740.1849846,0
+F.US,D,19930827,000000,3.96599,3.97793,3.93653,3.94814,2515552.1226392,0
+F.US,D,19930830,000000,3.94814,3.97793,3.88332,3.91292,3027350.8523572,0
+F.US,D,19930831,000000,3.91292,3.93053,3.87182,3.88924,3582246.100593,0
+F.US,D,19930901,000000,3.88332,3.99541,3.87182,3.99541,4021083.1110811,0
+F.US,D,19930902,000000,3.99541,3.99541,3.91894,3.93053,2147654.2960097,0
+F.US,D,19930903,000000,3.91894,3.91894,3.85406,3.85406,2313273.6997293,0
+F.US,D,19930907,000000,3.87182,3.91894,3.85989,3.88332,2645541.8736046,0
+F.US,D,19930908,000000,3.88924,3.93653,3.88332,3.93053,4519648.2606488,0
+F.US,D,19930909,000000,3.94814,4.04262,3.93653,4.0366,6363544.4395493,0
+F.US,D,19930910,000000,4.04262,4.11918,4.04262,4.08966,4511161.077824,0
+F.US,D,19930913,000000,4.10158,4.20739,4.10158,4.19573,5773341.9225528,0
+F.US,D,19930914,000000,4.14871,4.16038,4.08372,4.10158,4901117.8878289,0
+F.US,D,19930915,000000,4.11324,4.19009,4.07187,4.17813,5839191.9639978,0
+F.US,D,19930916,000000,4.19009,4.19009,4.13694,4.16038,3383710.7255263,0
+F.US,D,19930917,000000,4.14871,4.19573,4.14871,4.17813,6958156.2646426,0
+F.US,D,19930920,000000,4.19573,4.23711,4.17813,4.19573,4483670.2069469,0
+F.US,D,19930921,000000,4.20739,4.20739,4.11918,4.14871,5916910.2611002,0
+F.US,D,19930922,000000,4.17813,4.21323,4.14871,4.16629,4900100.9642837,0
+F.US,D,19930923,000000,4.19573,4.33727,4.19009,4.33727,9077638.7242868,0
+F.US,D,19930924,000000,4.33136,4.40799,4.30192,4.33727,8990074.7068983,0
+F.US,D,19930927,000000,4.34884,4.34884,4.25478,4.27247,4064186.4166308,0
+F.US,D,19930928,000000,4.26053,4.30774,4.22517,4.29005,3847655.2276815,0
+F.US,D,19930929,000000,4.29005,4.30192,4.21323,4.21323,2948950.4585942,0
+F.US,D,19930930,000000,4.21323,4.24304,4.17813,4.21323,3879220.5797707,0
+F.US,D,19931001,000000,4.22517,4.30774,4.21323,4.30774,6192152.6655839,0
+F.US,D,19931004,000000,4.29005,4.33727,4.29005,4.33136,3498422.8687039,0
+F.US,D,19931005,000000,4.33727,4.36087,4.30774,4.33136,3504191.845434,0
+F.US,D,19931006,000000,4.30774,4.3195,4.22517,4.23711,3971870.3460571,0
+F.US,D,19931007,000000,4.23711,4.29005,4.22517,4.26053,4890258.6375134,0
+F.US,D,19931008,000000,4.26053,4.28414,4.19573,4.24304,4385926.7735593,0
+F.US,D,19931011,000000,4.21323,4.22517,4.17813,4.19573,1605654.4075236,0
+F.US,D,19931012,000000,4.21323,4.23711,4.19009,4.19009,2747354.1323447,0
+F.US,D,19931013,000000,4.19009,4.23711,4.19009,4.21323,308162.90051846,0
+F.US,D,19931014,000000,4.27247,4.40799,4.26053,4.3843,9231381.9541456,0
+F.US,D,19931015,000000,4.41384,4.43743,4.36662,4.37837,4697485.4521453,0
+F.US,D,19931018,000000,4.36087,4.4903,4.36087,4.47271,7630825.7384108,0
+F.US,D,19931019,000000,4.46087,4.4903,4.41384,4.4256,5403074.2907764,0
+F.US,D,19931020,000000,4.43743,4.45494,4.40799,4.45494,3810318.6365183,0
+F.US,D,19931021,000000,4.4431,4.56138,4.43743,4.50205,5981054.4953083,0
+F.US,D,19931022,000000,4.50205,4.54963,4.46087,4.51972,4446674.0985279,0
+F.US,D,19931025,000000,4.4903,4.53176,4.41384,4.51972,6459931.5978193,0
+F.US,D,19931026,000000,4.54376,4.59045,4.53176,4.59045,4692055.8269874,0
+F.US,D,19931027,000000,4.64969,4.69655,4.59045,4.63785,17265404.869743,0
+F.US,D,19931028,000000,4.64969,4.85603,4.63785,4.83223,15656358.077668,0
+F.US,D,19931029,000000,4.83816,4.83816,4.74375,4.7556,8320801.0111975,0
+F.US,D,19931101,000000,4.7556,4.82047,4.74375,4.80864,7269716.0744005,0
+F.US,D,19931102,000000,4.83223,4.90899,4.80271,4.89697,6459594.5085908,0
+F.US,D,19931103,000000,4.9323,4.97359,4.80271,4.85603,8291615.6448025,0
+F.US,D,19931104,000000,4.76152,4.82047,4.69655,4.70247,4962542.7847702,0
+F.US,D,19931105,000000,4.68505,4.71413,4.59045,4.67897,7293815.6918977,0
+F.US,D,19931108,000000,4.69655,4.7556,4.68505,4.72607,3936238.4309591,0
+F.US,D,19931109,000000,4.77329,4.77329,4.64969,4.67897,3839172.5695444,0
+F.US,D,19931110,000000,4.69655,4.7556,4.65552,4.74375,4429707.6510817,0
+F.US,D,19931111,000000,4.76152,4.80864,4.68505,4.68505,4796587.4229942,0
+F.US,D,19931112,000000,4.77922,4.77922,4.69655,4.7556,4353342.2355811,0
+F.US,D,19931115,000000,4.7556,4.77329,4.72607,4.77329,3337212.7730813,0
+F.US,D,19931116,000000,4.79105,4.82047,4.76152,4.77329,3980356.39771,0
+F.US,D,19931117,000000,4.80864,4.80864,4.71413,4.7556,4617388.3005206,0
+F.US,D,19931118,000000,4.76152,4.80271,4.74375,4.80271,4727691.1356013,0
+F.US,D,19931119,000000,4.80271,4.80271,4.73191,4.74375,5164482.9872798,0
+F.US,D,19931122,000000,4.71413,4.71413,4.53176,4.57879,9290777.5286843,0
+F.US,D,19931123,000000,4.57296,4.59045,4.50205,4.57879,4625196.7802007,0
+F.US,D,19931124,000000,4.59045,4.68505,4.57879,4.68505,5233037.6607566,0
+F.US,D,19931126,000000,4.70247,4.71413,4.69655,4.70247,1036829.908414,0
+F.US,D,19931129,000000,4.77922,4.79105,4.73191,4.74375,4007509.0481866,0
+F.US,D,19931130,000000,4.73191,4.74375,4.64969,4.66745,3906703.5324445,0
+F.US,D,19931201,000000,4.74375,4.83816,4.71413,4.80864,5339611.022057,0
+F.US,D,19931202,000000,4.80271,4.85603,4.74375,4.77922,5241523.7124095,0
+F.US,D,19931203,000000,4.80864,4.84992,4.79105,4.84992,4632660.2524487,0
+F.US,D,19931206,000000,4.85603,4.87936,4.80864,4.83223,4586501.6515761,0
+F.US,D,19931207,000000,4.80271,4.87936,4.79105,4.8677,3917908.9213639,0
+F.US,D,19931208,000000,4.8677,4.8677,4.83223,4.85603,4134098.4963969,0
+F.US,D,19931209,000000,4.88502,4.92658,4.87936,4.87936,7344720.6900959,0
+F.US,D,19931210,000000,4.90899,4.94442,4.83816,4.94442,4786061.8683914,0
+F.US,D,19931213,000000,4.95574,4.99145,4.88502,4.97359,4655059.7185686,0
+F.US,D,19931214,000000,4.95574,4.95574,4.85603,4.87936,3361649.4798071,0
+F.US,D,19931215,000000,4.87936,4.87936,4.82047,4.83223,4443958.1547771,0
+F.US,D,19931216,000000,4.84992,4.87936,4.80271,4.80271,3740068.3363517,0
+F.US,D,19931217,000000,4.80271,4.85603,4.80271,4.80864,3979334.9494772,0
+F.US,D,19931220,000000,4.85603,4.87936,4.80864,4.82047,3974584.0274642,0
+F.US,D,19931221,000000,4.83223,4.97359,4.82047,4.97359,5015150.1966898,0
+F.US,D,19931222,000000,4.99145,5.07968,4.96176,5.03858,5717688.2646854,0
+F.US,D,19931223,000000,5.05026,5.07968,4.97359,4.98554,3196705.3857166,0
+F.US,D,19931227,000000,4.98554,4.99145,4.9323,4.95574,2154442.4586289,0
+F.US,D,19931228,000000,4.97359,5.03257,4.97359,4.97359,2935034.7817835,0
+F.US,D,19931229,000000,4.98554,5.00296,4.94442,4.97359,2622460.3108244,0
+F.US,D,19931230,000000,4.97359,4.99145,4.94442,4.97359,3416294.1323326,0
+F.US,D,19931231,000000,4.99145,4.99145,4.94442,4.95574,1972869.0063207,0
+F.US,D,19940103,000000,4.90899,4.91473,4.80271,4.8677,6493534.1905146,0
+F.US,D,19940104,000000,4.8677,4.95574,4.83223,4.90899,6023139.7461408,0
+F.US,D,19940105,000000,4.95574,4.96176,4.89697,4.89697,5940327.7819371,0
+F.US,D,19940106,000000,4.91473,4.9323,4.83816,4.88502,4589220.9888426,0
+F.US,D,19940107,000000,4.90899,4.97359,4.88502,4.96176,3522858.4442578,0
+F.US,D,19940110,000000,5.01489,5.16809,4.99145,5.16809,11124496.553929,0
+F.US,D,19940111,000000,5.15623,5.32131,5.13855,5.24465,10812593.999084,0
+F.US,D,19940112,000000,5.2328,5.26816,5.14475,5.18585,9336256.2952403,0
+F.US,D,19940113,000000,5.19161,5.25057,5.12707,5.2152,6327909.1309355,0
+F.US,D,19940114,000000,5.22122,5.26816,5.22122,5.24465,5202833.1084725,0
+F.US,D,19940117,000000,5.24465,5.26252,5.17409,5.25057,2564085.0533465,0
+F.US,D,19940118,000000,5.29777,5.3274,5.25057,5.26816,4957795.256273,0
+F.US,D,19940119,000000,5.26816,5.33888,5.12707,5.18585,5581938.5863652,0
+F.US,D,19940120,000000,5.17409,5.19161,5.09737,5.15623,4926572.6492718,0
+F.US,D,19940121,000000,5.15623,5.18585,5.1093,5.18585,5261212.8906379,0
+F.US,D,19940124,000000,5.17985,5.18585,5.0619,5.06784,5964763.357491,0
+F.US,D,19940125,000000,5.09737,5.12106,4.97359,5.03257,6644561.4766226,0
+F.US,D,19940126,000000,5.02081,5.04433,4.96176,5.01489,3916886.3419591,0
+F.US,D,19940127,000000,5.0619,5.15623,5.01489,5.15623,9314531.0075777,0
+F.US,D,19940128,000000,5.20336,5.20336,5.01489,5.04433,5434975.6009222,0
+F.US,D,19940131,000000,5.17985,5.18585,5.1093,5.17985,3920623.7339427,0
+F.US,D,19940201,000000,5.17985,5.27428,5.13855,5.15623,5471630.0954251,0
+F.US,D,19940202,000000,5.18585,5.24465,5.15042,5.2328,4649632.3557546,0
+F.US,D,19940203,000000,5.2564,5.38017,5.22698,5.36259,10866901.562381,0
+F.US,D,19940204,000000,5.39185,5.41563,5.2564,5.2564,10997908.236891,0
+F.US,D,19940207,000000,5.2328,5.32131,5.13855,5.32131,8059812.5039251,0
+F.US,D,19940208,000000,5.33324,5.39185,5.28011,5.36869,5267999.9220852,0
+F.US,D,19940209,000000,5.30972,5.38017,5.28011,5.29186,10491876.22156,0
+F.US,D,19940210,000000,5.30972,5.32131,5.09737,5.09737,17223318.487739,0
+F.US,D,19940211,000000,5.07968,5.07968,4.99145,5.0619,8003817.2321414,0
+F.US,D,19940214,000000,5.07968,5.15042,5.0619,5.07968,4765701.9052215,0
+F.US,D,19940215,000000,5.09145,5.12106,5.03257,5.12106,5599918.5638408,0
+F.US,D,19940216,000000,5.16809,5.16809,5.02081,5.02081,4191456.8303296,0
+F.US,D,19940217,000000,5.09145,5.09737,4.96176,4.99145,6988359.6857548,0
+F.US,D,19940218,000000,4.97359,5.03257,4.93824,4.98554,5432260.7883433,0
+F.US,D,19940222,000000,5.02081,5.02081,4.91473,4.98554,4596005.757946,0
+F.US,D,19940223,000000,4.99145,5.0619,4.92658,4.96176,6805432.2206729,0
+F.US,D,19940224,000000,4.92658,4.94442,4.79105,4.83223,8782373.4458619,0
+F.US,D,19940225,000000,4.83816,4.85603,4.71413,4.7495,9451987.6243069,0
+F.US,D,19940228,000000,4.80271,4.84992,4.79105,4.80271,6250188.5714893,0
+F.US,D,19940301,000000,4.83223,4.84992,4.74375,4.80864,6295665.0757015,0
+F.US,D,19940302,000000,4.79105,4.95574,4.71413,4.93824,10968718.345809,0
+F.US,D,19940303,000000,4.97359,5.01489,4.90899,4.91473,5633179.54262,0
+F.US,D,19940304,000000,4.94442,5.05026,4.87936,5.03257,6863466.9954064,0
+F.US,D,19940307,000000,5.07968,5.09145,4.96176,4.97359,4972049.1534841,0
+F.US,D,19940308,000000,4.98554,5.00296,4.92658,4.92658,4205709.5963686,0
+F.US,D,19940309,000000,4.95574,5.05026,4.92658,5.05026,3203498.0730233,0
+F.US,D,19940310,000000,5.0619,5.06784,4.89697,5.02081,3641982.157876,0
+F.US,D,19940311,000000,5.02081,5.0619,4.95574,5.0619,2935034.7817835,0
+F.US,D,19940314,000000,5.0619,5.0619,4.97359,4.97359,2508760.5665044,0
+F.US,D,19940315,000000,4.95574,4.95574,4.87936,4.87936,5056216.2616333,0
+F.US,D,19940316,000000,4.83223,4.91473,4.7495,4.91473,6487761.8202688,0
+F.US,D,19940317,000000,4.91473,4.93824,4.80864,4.82047,6329610.413485,0
+F.US,D,19940318,000000,4.74375,4.83816,4.73191,4.7495,10137551.326653,0
+F.US,D,19940321,000000,4.76152,4.80864,4.70247,4.72607,6827488.9417046,0
+F.US,D,19940322,000000,4.77329,4.77329,4.72607,4.76152,2994089.8735779,0
+F.US,D,19940323,000000,4.80271,4.95574,4.77922,4.89697,5874483.3963517,0
+F.US,D,19940324,000000,4.79105,4.80864,4.63785,4.74375,12731846.588143,0
+F.US,D,19940325,000000,4.7495,4.7495,4.65552,4.65552,6415470.8859804,0
+F.US,D,19940328,000000,4.63785,4.69655,4.60806,4.64378,7095265.6115961,0
+F.US,D,19940329,000000,4.6732,4.69655,4.56712,4.57879,5640644.1460402,0
+F.US,D,19940330,000000,4.626,4.626,4.50205,4.50205,8030280.9989261,0
+F.US,D,19940331,000000,4.51972,4.56138,4.40197,4.53759,8672412.2246974,0
+F.US,D,19940404,000000,4.46087,4.56138,4.39633,4.53759,10489159.146637,0
+F.US,D,19940405,000000,4.59648,4.70247,4.59648,4.70247,6819681.5931964,0
+F.US,D,19940406,000000,4.71413,4.7495,4.68505,4.70247,5140729.5083864,0
+F.US,D,19940407,000000,4.71413,4.71413,4.61424,4.68505,4904853.0174687,0
+F.US,D,19940408,000000,4.66745,4.66745,4.48456,4.50798,6143962.4799647,0
+F.US,D,19940411,000000,4.56138,4.60806,4.46087,4.48456,4869215.4465111,0
+F.US,D,19940412,000000,4.50798,4.50798,4.43151,4.4431,3940646.607884,0
+F.US,D,19940413,000000,4.4431,4.53759,4.36662,4.41384,6691399.911812,0
+F.US,D,19940414,000000,4.39633,4.56712,4.36662,4.51972,9498142.8316639,0
+F.US,D,19940415,000000,4.51972,4.61424,4.50205,4.50205,8538352.5172076,0
+F.US,D,19940418,000000,4.53759,4.54963,4.45494,4.47271,4786406.8758232,0
+F.US,D,19940419,000000,4.41384,4.4431,4.2312,4.35495,8509503.1088691,0
+F.US,D,19940420,000000,4.36662,4.3843,4.13694,4.20167,14527888.539481,0
+F.US,D,19940421,000000,4.24304,4.36662,4.19009,4.29616,14116546.924558,0
+F.US,D,19940422,000000,4.33727,4.39633,4.27812,4.29616,8383929.4530322,0
+F.US,D,19940425,000000,4.36662,4.48456,4.34884,4.47271,7074562.9033383,0
+F.US,D,19940426,000000,4.49631,4.51382,4.44936,4.50798,5229645.2762049,0
+F.US,D,19940428,000000,4.51382,4.55528,4.43151,4.47871,5772330.6548671,0
+F.US,D,19940429,000000,4.43743,4.55528,4.40799,4.54376,11065099.848219,0
+F.US,D,19940502,000000,4.6321,4.74375,4.60258,4.74375,7628448.0150604,0
+F.US,D,19940503,000000,4.74375,4.7495,4.65552,4.7495,5161429.9543005,0
+F.US,D,19940504,000000,4.7495,4.76744,4.64378,4.6732,6383568.4446625,0
+F.US,D,19940505,000000,4.6732,4.69071,4.58481,4.59648,5907066.803158,0
+F.US,D,19940506,000000,4.53759,4.56712,4.49631,4.51382,10738611.962793,0
+F.US,D,19940509,000000,4.44936,4.53759,4.44936,4.50798,4754501.0409897,0
+F.US,D,19940510,000000,4.54376,4.6321,4.54376,4.61424,3583267.5488259,0
+F.US,D,19940511,000000,4.61424,4.64378,4.50798,4.50798,5481135.3329668,0
+F.US,D,19940512,000000,4.58481,4.58481,4.4668,4.49631,4921820.5960868,0
+F.US,D,19940513,000000,4.49631,4.52576,4.43743,4.51382,5054184.6768868,0
+F.US,D,19940516,000000,4.4903,4.51382,4.48456,4.49631,3227254.9454324,0
+F.US,D,19940517,000000,4.50798,4.6321,4.4903,4.626,3298860.3895448,0
+F.US,D,19940518,000000,4.64378,4.64378,4.52576,4.58481,8348295.2755903,0
+F.US,D,19940519,000000,4.58481,4.6321,4.54376,4.60258,6176205.4040267,0
+F.US,D,19940520,000000,4.61424,4.68505,4.61424,4.65552,9303000.9723207,0
+F.US,D,19940523,000000,4.6321,4.65552,4.59648,4.61424,2735813.9165406,0
+F.US,D,19940524,000000,4.66127,4.66127,4.53759,4.55528,4073689.3918287,0
+F.US,D,19940525,000000,4.51382,4.60258,4.47871,4.55528,3294785.9083325,0
+F.US,D,19940526,000000,4.57296,4.59045,4.46087,4.49631,4570209.3825868,0
+F.US,D,19940527,000000,4.46087,4.54376,4.46087,4.51382,4104913.1300018,0
+F.US,D,19940531,000000,4.49631,4.53759,4.49631,4.49631,4924200.581781,0
+F.US,D,19940601,000000,4.49631,4.55528,4.44936,4.55528,3740068.3363517,0
+F.US,D,19940602,000000,4.57296,4.58481,4.46087,4.46087,3850370.0402605,0
+F.US,D,19940603,000000,4.43743,4.44936,4.39012,4.43151,6907589.486845,0
+F.US,D,19940606,000000,4.43743,4.46087,4.34884,4.34884,3949469.7487655,0
+F.US,D,19940607,000000,4.34311,4.39012,4.34311,4.36087,4355714.303072,0
+F.US,D,19940608,000000,4.40799,4.41955,4.27247,4.33136,5227610.2979426,0
+F.US,D,19940609,000000,4.30192,4.39012,4.29616,4.37837,3477721.2916178,0
+F.US,D,19940610,000000,4.40799,4.4903,4.39012,4.44936,3956936.6145294,0
+F.US,D,19940613,000000,4.44936,4.59648,4.44936,4.58481,4694096.4611093,0
+F.US,D,19940614,000000,4.66127,4.79105,4.64378,4.76152,14547575.455366,0
+F.US,D,19940615,000000,4.79688,4.84992,4.7204,4.7204,7651526.1843249,0
+F.US,D,19940616,000000,4.7204,4.79688,4.71413,4.7204,5708524.6410598,0
+F.US,D,19940617,000000,4.7204,4.73191,4.65552,4.66127,8150770.0370373,0
+F.US,D,19940620,000000,4.626,4.64378,4.58481,4.59648,3882275.875094,0
+F.US,D,19940621,000000,4.57296,4.60258,4.46087,4.53759,8763025.8815497,0
+F.US,D,19940622,000000,4.55528,4.58481,4.51382,4.53759,4211135.8280108,0
+F.US,D,19940623,000000,4.54376,4.56712,4.44936,4.4668,4977478.7786419,0
+F.US,D,19940624,000000,4.4668,4.50798,4.37837,4.49631,5434975.6009222,0
+F.US,D,19940627,000000,4.47871,4.65552,4.46087,4.65552,6202334.3439267,0
+F.US,D,19940628,000000,4.65552,4.66127,4.56712,4.60258,10596741.513279,0
+F.US,D,19940629,000000,4.60258,4.66127,4.58481,4.626,4773167.6398135,0
+F.US,D,19940630,000000,4.65552,4.6732,4.58481,4.59648,5507265.4040388,0
+F.US,D,19940701,000000,4.64378,4.64378,4.58481,4.59648,3344677.3765012,0
+F.US,D,19940705,000000,4.55528,4.58481,4.4903,4.50798,3414592.8497832,0
+F.US,D,19940706,000000,4.49631,4.57296,4.47871,4.49631,4355377.2138434,0
+F.US,D,19940707,000000,4.55528,4.64969,4.49631,4.64969,6184861.1314656,0
+F.US,D,19940708,000000,4.61424,4.79105,4.59648,4.76744,7325542.8015698,0
+F.US,D,19940711,000000,4.79105,4.80864,4.69071,4.73191,3738029.9645736,0
+F.US,D,19940712,000000,4.80864,4.88502,4.6732,4.8677,5365564.6303112,0
+F.US,D,19940713,000000,4.8677,5.04433,4.84992,5.02081,8964113.1804407,0
+F.US,D,19940714,000000,5.10329,5.10329,4.90899,4.92658,9071531.5271562,0
+F.US,D,19940715,000000,4.88502,4.94442,4.8677,4.92658,4122048.1220623,0
+F.US,D,19940718,000000,4.94442,4.98554,4.92658,4.96176,2614651.8311444,0
+F.US,D,19940719,000000,4.96176,5.00296,4.88502,4.88502,3061632.1481971,0
+F.US,D,19940720,000000,4.90899,4.98554,4.76744,4.96176,4123916.8180541,0
+F.US,D,19940721,000000,4.94442,4.94442,4.80864,4.82624,4124932.6104274,0
+F.US,D,19940722,000000,4.88502,4.88502,4.80864,4.84992,2014783.450195,0
+F.US,D,19940725,000000,4.88502,4.94442,4.84992,4.88502,2191768.8692449,0
+F.US,D,19940726,000000,4.88502,4.98554,4.8677,4.92658,4062826.7479975,0
+F.US,D,19940727,000000,4.92065,4.9972,4.72607,4.76152,7330801.6197695,0
+F.US,D,19940728,000000,4.76152,4.90304,4.76152,4.86168,6807975.0951218,0
+F.US,D,19940729,000000,4.94442,5.03858,4.92065,4.9972,5285137.1764894,0
+F.US,D,19940801,000000,5.02081,5.02081,4.96176,4.9972,5040779.1586066,0
+F.US,D,19940802,000000,4.9972,4.9972,4.90304,4.94442,3271372.9121834,0
+F.US,D,19940803,000000,4.94442,4.96176,4.86168,4.94442,2817271.8679705,0
+F.US,D,19940804,000000,4.74375,4.76152,4.60806,4.626,11417730.247608,0
+F.US,D,19940805,000000,4.60806,4.68505,4.60806,4.66745,4571909.5339644,0
+F.US,D,19940808,000000,4.74375,4.74375,4.7084,4.72607,3588530.8917132,0
+F.US,D,19940809,000000,4.76152,4.78504,4.7084,4.72607,4075044.5357744,0
+F.US,D,19940810,000000,4.76152,4.76152,4.72607,4.74375,2184817.8178711,0
+F.US,D,19940811,000000,4.74375,4.76152,4.64378,4.66745,4250004.0259372,0
+F.US,D,19940812,000000,4.68505,4.7084,4.626,4.64378,1980163.9339546,0
+F.US,D,19940815,000000,4.64378,4.68505,4.60806,4.64378,3118645.4746979,0
+F.US,D,19940816,000000,4.66745,4.82624,4.64378,4.78504,5015998.5756208,0
+F.US,D,19940817,000000,4.86168,4.87936,4.76152,4.80271,5369987.512471,0
+F.US,D,19940818,000000,4.76152,4.76152,4.626,4.626,4250509.65978,0
+F.US,D,19940819,000000,4.626,4.66745,4.59045,4.66745,5266130.0949215,0
+F.US,D,19940822,000000,4.66745,4.68505,4.60806,4.626,2716475.4016036,0
+F.US,D,19940823,000000,4.626,4.66745,4.60806,4.64378,3753643.5304181,0
+F.US,D,19940824,000000,4.64378,4.80271,4.626,4.80271,4846311.4777205,0
+F.US,D,19940825,000000,4.80271,4.80271,4.68505,4.68505,3392870.9556362,0
+F.US,D,19940826,000000,4.76152,4.82624,4.74375,4.78504,5885008.9509545,0
+F.US,D,19940829,000000,4.84409,4.87936,4.78504,4.78504,3344005.460388,0
+F.US,D,19940830,000000,4.76152,4.87936,4.74375,4.80271,4375238.3302018,0
+F.US,D,19940831,000000,4.80271,4.80271,4.53176,4.59045,12195775.171626,0
+F.US,D,19940901,000000,4.626,4.7084,4.59045,4.7084,7488620.4620124,0
+F.US,D,19940902,000000,4.74375,4.74375,4.60806,4.64378,3452266.5301749,0
+F.US,D,19940906,000000,4.64378,4.72607,4.60806,4.7084,3036517.8694985,0
+F.US,D,19940907,000000,4.74375,4.74375,4.626,4.64378,4178387.2701059,0
+F.US,D,19940908,000000,4.626,4.68505,4.60806,4.626,3218426.1486914,0
+F.US,D,19940909,000000,4.626,4.626,4.56712,4.59045,4199088.8471919,0
+F.US,D,19940912,000000,4.59045,4.626,4.54963,4.54963,3057892.4938697,0
+F.US,D,19940913,000000,4.56712,4.60806,4.4903,4.50798,7986848.5223514,0
+F.US,D,19940914,000000,4.50798,4.56712,4.44936,4.56712,6303811.7757821,0
+F.US,D,19940915,000000,4.59045,4.59045,4.4903,4.53176,4751110.9187818,0
+F.US,D,19940916,000000,4.4903,4.53176,4.44936,4.4903,8628969.5675755,0
+F.US,D,19940919,000000,4.50798,4.53176,4.37264,4.39012,6398332.5004041,0
+F.US,D,19940920,000000,4.37264,4.44936,4.33136,4.35495,6999052.6538001,0
+F.US,D,19940921,000000,4.37264,4.41384,4.29616,4.31368,8623878.1628182,0
+F.US,D,19940922,000000,4.35495,4.41384,4.21323,4.23711,8864674.1203632,0
+F.US,D,19940923,000000,4.25478,4.29616,4.09557,4.17813,9893533.7915143,0
+F.US,D,19940926,000000,4.19573,4.23711,4.15445,4.17813,7384942.9007961,0
+F.US,D,19940927,000000,4.27247,4.37264,4.23711,4.37264,6014657.0880035,0
+F.US,D,19940928,000000,4.43151,4.44936,4.37264,4.39012,4955080.4436941,0
+F.US,D,19940929,000000,4.39012,4.41384,4.31368,4.31368,3565960.6186354,0
+F.US,D,19940930,000000,4.33136,4.41384,4.31368,4.35495,3732937.4286445,0
+F.US,D,19941003,000000,4.35495,4.37264,4.27247,4.31368,4332303.5692666,0
+F.US,D,19941004,000000,4.33136,4.35495,4.19573,4.25478,6272926.2580095,0
+F.US,D,19941005,000000,4.23711,4.37264,4.17813,4.33136,5671025.1611417,0
+F.US,D,19941006,000000,4.35495,4.35495,4.23711,4.27247,2883453.3427845,0
+F.US,D,19941007,000000,4.27247,4.33136,4.23711,4.27247,3064515.5053903,0
+F.US,D,19941010,000000,4.37264,4.44936,4.31368,4.43151,4757559.7298286,0
+F.US,D,19941011,000000,4.50798,4.60806,4.4903,4.60806,7743161.2894099,0
+F.US,D,19941012,000000,4.56712,4.60806,4.53176,4.54963,5450929.6495109,0
+F.US,D,19941013,000000,4.64378,4.66745,4.50798,4.53176,10521403.201871,0
+F.US,D,19941014,000000,4.54963,4.626,4.4903,4.60806,4057907.2813701,0
+F.US,D,19941017,000000,4.59045,4.626,4.54963,4.56712,4796075.0021198,0
+F.US,D,19941018,000000,4.56712,4.56712,4.50798,4.54963,3146308.2837049,0
+F.US,D,19941019,000000,4.53176,4.60806,4.50798,4.60806,3251176.9689402,0
+F.US,D,19941020,000000,4.60806,4.60806,4.44936,4.50798,5066740.6850642,0
+F.US,D,19941021,000000,4.43151,4.54963,4.39012,4.53176,6146845.8371577,0
+F.US,D,19941024,000000,4.53176,4.59045,4.47271,4.4903,3532870.4468143,0
+F.US,D,19941025,000000,4.47271,4.60806,4.47271,4.59045,8489476.8414122,0
+F.US,D,19941026,000000,4.7495,4.7495,4.56712,4.6321,10901857.036678,0
+F.US,D,19941027,000000,4.66745,4.69071,4.56712,4.59045,7787960.2216494,0
+F.US,D,19941028,000000,4.60806,4.69071,4.60806,4.69071,4900443.7093719,0
+F.US,D,19941031,000000,4.69071,4.7084,4.66745,4.66745,6114263.5615235,0
+F.US,D,19941101,000000,4.64969,4.69071,4.56712,4.59045,5567337.4193784,0
+F.US,D,19941102,000000,4.59045,4.69071,4.54963,4.60806,4770787.6541193,0
+F.US,D,19941103,000000,4.64969,4.69071,4.6321,4.69071,2736665.6889873,0
+F.US,D,19941104,000000,4.7084,4.7084,4.56712,4.56712,3530496.1169797,0
+F.US,D,19941107,000000,4.54963,4.60806,4.4903,4.60806,3552727.0384852,0
+F.US,D,19941108,000000,4.6321,4.6321,4.53176,4.54963,3273066.2765294,0
+F.US,D,19941109,000000,4.59045,4.60806,4.47271,4.4903,5418854.1388912,0
+F.US,D,19941110,000000,4.4903,4.53176,4.47271,4.53176,3570709.2783047,0
+F.US,D,19941111,000000,4.50798,4.54963,4.50798,4.50798,1448170.3921654,0
+F.US,D,19941114,000000,4.53176,4.59045,4.50798,4.59045,3751102.918313,0
+F.US,D,19941115,000000,4.59045,4.66745,4.50798,4.54963,6092540.5362046,0
+F.US,D,19941116,000000,4.54963,4.60806,4.53176,4.54963,3327034.4882542,0
+F.US,D,19941117,000000,4.54963,4.56712,4.47271,4.4903,3745496.8303375,0
+F.US,D,19941118,000000,4.4903,4.50798,4.39012,4.41384,4421563.2133451,0
+F.US,D,19941121,000000,4.43151,4.44936,4.39012,4.41384,2148498.150253,0
+F.US,D,19941122,000000,4.41384,4.44936,4.2312,4.25478,5036028.2365935,0
+F.US,D,19941123,000000,4.2312,4.37264,4.17248,4.31368,6582115.1314484,0
+F.US,D,19941125,000000,4.33136,4.39012,4.31368,4.35495,1182771.4456242,0
+F.US,D,19941128,000000,4.35495,4.37264,4.25478,4.25478,2550508.7281082,0
+F.US,D,19941129,000000,4.27247,4.29005,4.2312,4.27247,2732421.5319888,0
+F.US,D,19941130,000000,4.27247,4.33136,4.25478,4.29005,2907548.4355942,0
+F.US,D,19941201,000000,4.29005,4.31368,4.21323,4.27247,4012765.6040426,0
+F.US,D,19941202,000000,4.25478,4.33136,4.21323,4.31368,5182132.6625584,0
+F.US,D,19941205,000000,4.33136,4.39012,4.33136,4.37264,2973897.3238506,0
+F.US,D,19941206,000000,4.31368,4.35495,4.27247,4.33136,2738536.6473229,0
+F.US,D,19941207,000000,4.29005,4.31368,4.2312,4.25478,3424944.2039122,0
+F.US,D,19941208,000000,4.21323,4.27247,4.11324,4.17248,4351140.9750484,0
+F.US,D,19941209,000000,4.15445,4.17248,4.09557,4.11324,6092540.5362046,0
+F.US,D,19941212,000000,4.11324,4.13694,4.07772,4.07772,4270024.6375346,0
+F.US,D,19941213,000000,4.07772,4.17248,4.05438,4.13694,4929286.3306788,0
+F.US,D,19941214,000000,4.15445,4.19573,4.11324,4.15445,3967967.8029749,0
+F.US,D,19941215,000000,4.13694,4.15445,4.11324,4.13694,3009192.14972,0
+F.US,D,19941216,000000,4.15445,4.19573,4.11324,4.17248,7385617.0792532,0
+F.US,D,19941219,000000,4.17248,4.19573,4.13694,4.15445,3006479.5994848,0
+F.US,D,19941220,000000,4.13694,4.17248,4.11324,4.15445,3023276.3711449,0
+F.US,D,19941221,000000,4.11324,4.21323,4.09557,4.21323,4454993.8679104,0
+F.US,D,19941222,000000,4.2312,4.29005,4.15445,4.2312,6185701.5921932,0
+F.US,D,19941223,000000,4.2312,4.39012,4.2312,4.27247,3732263.2501873,0
+F.US,D,19941227,000000,4.31368,4.39012,4.31368,4.39012,2542021.5452836,0
+F.US,D,19941228,000000,4.39012,4.39012,4.25478,4.31368,2072310.328742,0
+F.US,D,19941229,000000,4.31368,4.41384,4.31368,4.41384,2603961.1254429,0
+F.US,D,19941230,000000,4.41384,4.47271,4.39012,4.41384,4158536.3342946,0
+F.US,D,19950103,000000,4.43151,4.44936,4.2312,4.41384,3514881.4199635,0
+F.US,D,19950104,000000,4.43151,4.53176,4.43151,4.53176,4440227.5498249,0
+F.US,D,19950105,000000,4.56712,4.59045,4.37264,4.4903,5744159.9496736,0
+F.US,D,19950106,000000,4.50798,4.56712,4.47271,4.4903,2786889.7216969,0
+F.US,D,19950109,000000,4.50798,4.59045,4.4903,4.56712,4222677.1749868,0
+F.US,D,19950110,000000,4.59045,4.6321,4.4903,4.4903,5725159.655137,0
+F.US,D,19950111,000000,4.53176,4.53176,4.41384,4.4903,3420874.2473876,0
+F.US,D,19950112,000000,4.50798,4.53176,4.44936,4.44936,4193658.0908622,0
+F.US,D,19950113,000000,4.47271,4.53176,4.47271,4.53176,2953702.5117792,0
+F.US,D,19950116,000000,4.53176,4.59045,4.4903,4.59045,3547633.3713841,0
+F.US,D,19950117,000000,4.54963,4.56712,4.50798,4.54963,3330598.8109358,0
+F.US,D,19950118,000000,4.53176,4.54963,4.43151,4.47271,4566142.8195782,0
+F.US,D,19950119,000000,4.41384,4.54963,4.31368,4.35495,4225394.2499096,0
+F.US,D,19950120,000000,4.31368,4.33136,4.09557,4.17248,12625276.620359,0
+F.US,D,19950123,000000,4.07772,4.15445,3.99541,4.15445,13788698.239326,0
+F.US,D,19950124,000000,4.13694,4.17813,4.11918,4.11918,11049830.158635,0
+F.US,D,19950125,000000,4.07772,4.21323,4.07772,4.17813,5952546.700886,0
+F.US,D,19950126,000000,4.13694,4.13694,4.05438,4.05438,5181453.9594137,0
+F.US,D,19950127,000000,4.09557,4.11918,4.0366,4.05438,4370484.014673,0
+F.US,D,19950130,000000,4.05438,4.11918,3.93653,3.95387,12086153.302034,0
+F.US,D,19950131,000000,3.99541,4.05438,3.95387,4.0366,7842773.4187893,0
+F.US,D,19950201,000000,4.01327,4.17813,3.95387,4.01327,16241294.989433,0
+F.US,D,19950202,000000,4.0366,4.09557,3.97793,4.09557,7079654.3080956,0
+F.US,D,19950203,000000,4.13694,4.13694,3.99541,4.11918,9263966.4921237,0
+F.US,D,19950206,000000,4.11918,4.11918,4.05438,4.09557,6326211.2419018,0
+F.US,D,19950207,000000,4.09557,4.15445,4.05438,4.05438,5195879.7947548,0
+F.US,D,19950208,000000,4.07772,4.09557,4.01327,4.07772,5379660.1634553,0
+F.US,D,19950209,000000,4.05438,4.09557,4.0366,4.0366,7148047.2239895,0
+F.US,D,19950210,000000,4.05438,4.13694,4.0366,4.13694,7273789.4244407,0
+F.US,D,19950213,000000,4.15445,4.17813,4.09557,4.11918,7042323.3727919,0
+F.US,D,19950214,000000,4.11918,4.17813,4.07772,4.17813,5126645.2869614,0
+F.US,D,19950215,000000,4.17813,4.25478,4.15445,4.17813,7053180.3607636,0
+F.US,D,19950216,000000,4.19573,4.21323,4.15445,4.19009,3482474.4759748,0
+F.US,D,19950217,000000,4.19573,4.23711,4.17813,4.19573,4345706.825203,0
+F.US,D,19950221,000000,4.21323,4.23711,4.19573,4.19573,3875483.187787,0
+F.US,D,19950222,000000,4.21323,4.27812,4.19573,4.25478,5131226.5331883,0
+F.US,D,19950223,000000,4.27812,4.29616,4.23711,4.25478,9766435.3159456,0
+F.US,D,19950224,000000,4.23711,4.27812,4.21323,4.27812,3332628.1333385,0
+F.US,D,19950227,000000,4.27812,4.29616,4.15445,4.15445,4557654.5055814,0
+F.US,D,19950228,000000,4.17813,4.23711,4.15445,4.17813,6792363.7916213,0
+F.US,D,19950301,000000,4.15445,4.19573,4.07772,4.09557,9112261.6340431,0
+F.US,D,19950302,000000,4.09557,4.09557,3.99541,4.05438,8555829.1231842,0
+F.US,D,19950303,000000,4.0366,4.17813,3.99541,4.09557,4765531.0982634,0
+F.US,D,19950306,000000,4.07772,4.09557,3.99541,4.07772,4091849.2256377,0
+F.US,D,19950307,000000,4.0366,4.15445,4.01327,4.07772,4994109.2680315,0
+F.US,D,19950308,000000,4.07772,4.09557,4.01327,4.05438,5863452.2079061,0
+F.US,D,19950309,000000,4.07772,4.13694,4.07772,4.11918,6946955.4004109,0
+F.US,D,19950310,000000,4.15445,4.27812,4.13694,4.25478,5657443.180044,0
+F.US,D,19950313,000000,4.27812,4.29616,4.11918,4.29616,2808109.3755167,0
+F.US,D,19950314,000000,4.31368,4.31368,4.17813,4.19573,4508110.3071885,0
+F.US,D,19950315,000000,4.21323,4.21323,4.11918,4.17813,5303802.6441412,0
+F.US,D,19950316,000000,4.19573,4.21323,4.13694,4.15445,3080462.7669476,0
+F.US,D,19950317,000000,4.15445,4.15445,4.09557,4.11918,4521000.0110787,0
+F.US,D,19950320,000000,4.09557,4.11918,4.0366,4.05438,3741425.7426411,0
+F.US,D,19950321,000000,4.0366,4.09557,4.01327,4.05438,4386261.6004441,0
+F.US,D,19950322,000000,4.0366,4.05438,3.97793,4.01327,9981941.6631461,0
+F.US,D,19950323,000000,3.99541,4.01327,3.95387,4.01327,7984639.3436153,0
+F.US,D,19950324,000000,3.99541,4.09557,3.99541,4.07772,9606238.7503523,0
+F.US,D,19950327,000000,4.11918,4.15445,4.07772,4.15445,4514214.1108033,0
+F.US,D,19950328,000000,4.15445,4.19573,4.15445,4.15445,3501309.6194128,0
+F.US,D,19950329,000000,4.15445,4.29616,4.13694,4.25478,5702245.5057991,0
+F.US,D,19950330,000000,4.33727,4.45494,4.31368,4.43743,9891159.4616797,0
+F.US,D,19950331,000000,4.31368,4.39633,4.27812,4.29616,5182132.6625584,0
+F.US,D,19950403,000000,4.29616,4.35495,4.29616,4.33727,3807772.3685536,0
+F.US,D,19950404,000000,4.29616,4.29616,4.09557,4.25478,7476403.8054074,0
+F.US,D,19950405,000000,4.21323,4.29616,4.19573,4.23711,4499620.8620198,0
+F.US,D,19950406,000000,4.23711,4.35495,4.19573,4.33727,4109494.3762287,0
+F.US,D,19950407,000000,4.33727,4.33727,4.25478,4.31368,3013605.9825045,0
+F.US,D,19950410,000000,4.27812,4.31368,4.25478,4.29616,2299361.4164343,0
+F.US,D,19950411,000000,4.31368,4.33727,4.25478,4.27812,3639442.6769429,0
+F.US,D,19950412,000000,4.47871,4.51382,4.31368,4.41384,11514790.453163,0
+F.US,D,19950413,000000,4.41384,4.43743,4.31368,4.35495,5443971.8111055,0
+F.US,D,19950417,000000,4.37264,4.41384,4.31368,4.31368,5284459.6045167,0
+F.US,D,19950418,000000,4.33727,4.35495,4.31368,4.33727,4777751.1483843,0
+F.US,D,19950419,000000,4.31368,4.43743,4.27812,4.43743,7606557.5762993,0
+F.US,D,19950420,000000,4.43743,4.45494,4.35495,4.37264,6002949.4587571,0
+F.US,D,19950421,000000,4.37264,4.37264,4.29616,4.31368,6888752.0810632,0
+F.US,D,19950424,000000,4.31368,4.39633,4.29616,4.35495,3710706.507139,0
+F.US,D,19950425,000000,4.35495,4.39633,4.33727,4.39633,5109336.0944272,0
+F.US,D,19950426,000000,4.3843,4.40799,4.34311,4.36662,2576642.192696,0
+F.US,D,19950427,000000,4.34311,4.36662,4.30192,4.34311,3124249.3003294,0
+F.US,D,19950428,000000,4.34311,4.3843,4.30192,4.3843,4534576.336317,0
+F.US,D,19950501,000000,4.3843,4.40799,4.34311,4.36662,3571561.0507513,0
+F.US,D,19950502,000000,4.34311,4.36662,4.28414,4.30192,4326872.8129368,0
+F.US,D,19950503,000000,4.30192,4.34311,4.26053,4.28414,7402079.0240285,0
+F.US,D,19950504,000000,4.26053,4.28414,4.16038,4.20167,9735888.0185733,0
+F.US,D,19950505,000000,4.24304,4.28414,4.18397,4.28414,7763865.1288398,0
+F.US,D,19950508,000000,4.24304,4.34311,4.24304,4.32542,4893316.1951803,0
+F.US,D,19950509,000000,4.34311,4.40799,4.34311,4.3843,5458904.4114614,0
+F.US,D,19950510,000000,4.3843,4.60806,4.36662,4.58481,14614439.02684,0
+F.US,D,19950511,000000,4.58481,4.66745,4.4431,4.4431,10479486.495653,0
+F.US,D,19950512,000000,4.52576,4.626,4.50798,4.60806,8330137.7041252,0
+F.US,D,19950515,000000,4.60806,4.7495,4.60806,4.7495,9863836.004245,0
+F.US,D,19950516,000000,4.76744,4.80864,4.66745,4.7495,7891811.9833395,0
+F.US,D,19950517,000000,4.76744,4.79105,4.66745,4.69071,7052166.8307343,0
+F.US,D,19950518,000000,4.69071,4.80864,4.56712,4.56712,6555466.9836426,0
+F.US,D,19950519,000000,4.52576,4.66745,4.50798,4.626,5399681.9062247,0
+F.US,D,19950522,000000,4.60806,4.7084,4.56712,4.66745,6146170.5275289,0
+F.US,D,19950523,000000,4.69071,4.79105,4.64969,4.76744,7482006.4998671,0
+F.US,D,19950524,000000,4.73191,4.7495,4.60806,4.66745,6215910.669165,0
+F.US,D,19950525,000000,4.66745,4.66745,4.54963,4.64969,5795404.2994441,0
+F.US,D,19950526,000000,4.60806,4.626,4.54963,4.58481,3938440.8226637,0
+F.US,D,19950530,000000,4.58481,4.60806,4.56712,4.58481,2564595.2118771,0
+F.US,D,19950531,000000,4.60806,4.73191,4.58481,4.73191,6805770.4410733,0
+F.US,D,19950601,000000,4.73191,4.90899,4.64969,4.84992,14362608.487335,0
+F.US,D,19950602,000000,4.84992,4.97359,4.79105,4.84992,7978528.7529691,0
+F.US,D,19950605,000000,4.8677,4.95009,4.80864,4.9323,5967651.2393718,0
+F.US,D,19950606,000000,4.9323,4.9323,4.84992,4.84992,13700801.657398,0
+F.US,D,19950607,000000,4.89121,4.95009,4.83223,4.84992,5267488.6323829,0
+F.US,D,19950608,000000,4.80864,4.84992,4.79105,4.84992,2412546.4775363,0
+F.US,D,19950609,000000,4.83223,4.83223,4.7495,4.79105,2914844.4943999,0
+F.US,D,19950612,000000,4.76744,4.8677,4.7495,4.83223,3638590.9044962,0
+F.US,D,19950613,000000,4.8677,4.89121,4.80864,4.80864,2703400.1855205,0
+F.US,D,19950614,000000,4.83223,4.8677,4.79105,4.80864,3880240.8968316,0
+F.US,D,19950615,000000,4.79105,4.84992,4.76744,4.79105,4364376.8175424,0
+F.US,D,19950616,000000,4.80864,4.83223,4.64969,4.76744,5443971.8111055,0
+F.US,D,19950619,000000,4.80864,4.89121,4.79105,4.83223,5443461.6525751,0
+F.US,D,19950620,000000,4.83223,4.95009,4.80864,4.9323,9805629.2913815,0
+F.US,D,19950621,000000,4.95009,5.03257,4.9323,4.99145,7507121.9097375,0
+F.US,D,19950622,000000,4.99145,5.03257,4.90899,4.95009,5197914.7730171,0
+F.US,D,19950623,000000,4.90899,4.9323,4.89121,4.9323,3402377.3243501,0
+F.US,D,19950626,000000,4.95009,4.99145,4.90899,4.90899,3193139.9318628,0
+F.US,D,19950627,000000,4.9323,4.97359,4.89121,4.89121,3720555.6209408,0
+F.US,D,19950628,000000,4.90899,4.9323,4.84992,4.89121,4249829.8254635,0
+F.US,D,19950629,000000,4.89121,4.90899,4.79105,4.83223,2541517.0426125,0
+F.US,D,19950630,000000,4.84992,4.8677,4.79105,4.80864,2376062.7899916,0
+F.US,D,19950703,000000,4.83223,4.90899,4.80864,4.90899,1544732.8820812,0
+F.US,D,19950705,000000,4.97359,4.99145,4.9323,4.97359,3555613.7891941,0
+F.US,D,19950706,000000,4.97359,5.19753,4.9323,5.17409,8758953.6626814,0
+F.US,D,19950707,000000,5.13283,5.31564,5.11513,5.2328,8383427.2127052,0
+F.US,D,19950710,000000,5.27428,5.31564,5.17409,5.31564,6046896.6185499,0
+F.US,D,19950711,000000,5.29777,5.29777,5.19753,5.2152,6348105.0741787,0
+F.US,D,19950712,000000,5.2328,5.31564,5.2152,5.27428,4470597.2532077,0
+F.US,D,19950713,000000,5.29777,5.29777,5.15042,5.2328,5573955.9062114,0
+F.US,D,19950714,000000,5.17409,5.19753,5.09145,5.17409,6527126.6026628,0
+F.US,D,19950717,000000,5.17409,5.2152,5.13283,5.17409,2976273.9160289,0
+F.US,D,19950718,000000,5.13283,5.15042,4.97359,5.01489,6014822.2391021,0
+F.US,D,19950719,000000,4.89121,4.95009,4.76744,4.8677,9879445.0454017,0
+F.US,D,19950720,000000,4.73191,4.7495,4.66745,4.69071,11116016.158136,0
+F.US,D,19950721,000000,4.69071,4.69071,4.60806,4.66745,11453876.845924,0
+F.US,D,19950724,000000,4.64969,4.69071,4.60806,4.64969,7187074.917155,0
+F.US,D,19950725,000000,4.66745,4.83223,4.66745,4.83223,8539878.4681113,0
+F.US,D,19950726,000000,4.83223,4.83223,4.7495,4.76744,5364723.0384118,0
+F.US,D,19950727,000000,4.80864,4.83223,4.76744,4.80864,4401538.07706,0
+F.US,D,19950728,000000,4.76744,4.76744,4.73191,4.73191,5456023.316612,0
+F.US,D,19950731,000000,4.73793,4.77922,4.69655,4.73793,5622492.2304345,0
+F.US,D,19950801,000000,4.7204,4.7204,4.67897,4.67897,9252263.387565,0
+F.US,D,19950802,000000,4.73793,4.7556,4.67897,4.69655,4967804.9964859,0
+F.US,D,19950803,000000,4.65552,4.69655,4.65552,4.65552,3963892.1905909,0
+F.US,D,19950804,000000,4.73793,4.7556,4.65552,4.69655,4532709.902669,0
+F.US,D,19950807,000000,4.67897,4.77922,4.67897,4.73793,3663875.9901529,0
+F.US,D,19950808,000000,4.73793,4.77922,4.7204,4.73793,3605669.2772895,0
+F.US,D,19950809,000000,4.7556,4.7556,4.65552,4.65552,5153118.1031214,0
+F.US,D,19950810,000000,4.65552,4.67897,4.61424,4.63785,2831523.5028378,0
+F.US,D,19950811,000000,4.63785,4.65552,4.57296,4.57296,3890589.9886168,0
+F.US,D,19950814,000000,4.63785,4.7204,4.61424,4.7204,4401705.4905023,0
+F.US,D,19950815,000000,4.69655,4.73793,4.67897,4.67897,3105407.36986,0
+F.US,D,19950816,000000,4.67897,4.73793,4.63785,4.65552,5735166.001834,0
+F.US,D,19950817,000000,4.65552,4.65552,4.59648,4.61424,3406280.998604,0
+F.US,D,19950818,000000,4.63785,4.65552,4.59648,4.61424,4120861.5227309,0
+F.US,D,19950821,000000,4.63785,4.67897,4.61424,4.63785,3724290.7505806,0
+F.US,D,19950822,000000,4.63785,4.69655,4.61424,4.63785,3495709.1872969,0
+F.US,D,19950823,000000,4.65552,4.7204,4.65552,4.7204,4084550.9044881,0
+F.US,D,19950824,000000,4.7204,4.77922,4.69655,4.7556,5996324.1848926,0
+F.US,D,19950825,000000,4.77922,4.77922,4.67897,4.69655,3944381.7375238,0
+F.US,D,19950828,000000,4.7556,4.7556,4.7204,4.7556,3757885.4250726,0
+F.US,D,19950829,000000,4.7556,4.94442,4.7556,4.94442,9082055.9505871,0
+F.US,D,19950830,000000,5.00296,5.00296,4.94442,4.96176,3997665.5902444,0
+F.US,D,19950831,000000,4.96176,5.06784,4.96176,5.02683,5203005.0466024,0
+F.US,D,19950901,000000,5.02683,5.16809,5.00296,5.1093,7588742.7499221,0
+F.US,D,19950905,000000,5.16809,5.29186,5.14475,5.29186,9081544.6608847,0
+F.US,D,19950906,000000,5.29186,5.33324,5.18585,5.18585,6705141.3881488,0
+F.US,D,19950907,000000,5.16809,5.20946,5.08552,5.1093,5262735.4480259,0
+F.US,D,19950908,000000,5.12707,5.22698,5.12707,5.22698,5872791.1631775,0
+F.US,D,19950911,000000,5.22698,5.22698,5.18585,5.22698,2798942.3583753,0
+F.US,D,19950912,000000,5.06784,5.08552,5.00296,5.04433,7181816.0989553,0
+F.US,D,19950913,000000,5.02683,5.02683,4.90304,4.94442,9566022.1955117,0
+F.US,D,19950914,000000,4.92065,5.02683,4.87936,5.02683,11572658.945626,0
+F.US,D,19950915,000000,5.06784,5.25057,5.06784,5.22698,14287776.94094,0
+F.US,D,19950918,000000,5.18585,5.25057,5.14475,5.18585,5333497.0378949,0
+F.US,D,19950919,000000,5.14475,5.18585,5.08552,5.12707,3586326.2376648,0
+F.US,D,19950920,000000,5.12707,5.26816,5.1093,5.26816,5114761.1948974,0
+F.US,D,19950921,000000,5.25057,5.25057,5.08552,5.14475,5524917.3416611,0
+F.US,D,19950922,000000,5.06784,5.08552,5.00296,5.06784,4332474.3762246,0
+F.US,D,19950925,000000,5.1093,5.12707,5.04433,5.12707,2106082.5972234,0
+F.US,D,19950926,000000,5.12707,5.12707,5.06784,5.08552,2602101.4788265,0
+F.US,D,19950927,000000,5.04433,5.1093,4.98554,5.1093,4690524.2202242,0
+F.US,D,19950928,000000,5.12707,5.25057,5.1093,5.18585,5628093.7937222,0
+F.US,D,19950929,000000,5.16809,5.20946,5.08552,5.08552,4263067.9303013,0
+F.US,D,19951002,000000,5.08552,5.14475,5.02683,5.02683,3983915.0645321,0
+F.US,D,19951003,000000,5.02683,5.1093,4.92065,4.98554,5430224.6789092,0
+F.US,D,19951004,000000,4.90304,4.92065,4.83816,4.86168,4762140.9760555,0
+F.US,D,19951005,000000,4.87936,4.92065,4.83816,4.92065,5492846.3557291,0
+F.US,D,19951006,000000,4.92065,4.98554,4.90304,4.90304,5131732.1670311,0
+F.US,D,19951009,000000,4.87936,4.92065,4.82047,4.83816,4572246.623193,0
+F.US,D,19951010,000000,4.73793,4.83816,4.7204,4.82047,7010592.8696041,0
+F.US,D,19951011,000000,4.83816,4.94442,4.83816,4.90304,6905552.2462388,0
+F.US,D,19951012,000000,4.94442,5.22698,4.94442,5.20946,14018636.077728,0
+F.US,D,19951013,000000,5.25057,5.29186,5.16809,5.18585,9643234.8587713,0
+F.US,D,19951016,000000,5.18585,5.18585,5.02683,5.04433,5312966.2677669,0
+F.US,D,19951017,000000,5.1093,5.1093,4.96176,5.02683,3726323.466499,0
+F.US,D,19951018,000000,4.98554,5.08552,4.90304,4.92065,6265459.3922456,0
+F.US,D,19951019,000000,4.79688,4.94442,4.79688,4.92065,6556321.0184332,0
+F.US,D,19951020,000000,4.90304,4.92065,4.86168,4.90304,4508110.3071885,0
+F.US,D,19951023,000000,4.86168,4.90304,4.82047,4.83816,4141058.597146,0
+F.US,D,19951024,000000,4.83816,4.86168,4.7556,4.83816,5235923.2802936,0
+F.US,D,19951025,000000,4.82047,4.82047,4.7556,4.79688,5448551.9261606,0
+F.US,D,19951026,000000,4.77922,4.79688,4.69655,4.7556,4928269.4071337,0
+F.US,D,19951027,000000,4.73793,4.87936,4.7204,4.86168,4912656.9724611,0
+F.US,D,19951030,000000,4.92065,4.92065,4.85603,4.89697,3434284.2903555,0
+F.US,D,19951031,000000,4.89697,4.93824,4.7556,4.7556,12629855.604241,0
+F.US,D,19951101,000000,4.79688,4.79688,4.6732,4.71413,6886202.4195828,0
+F.US,D,19951102,000000,4.71413,4.77329,4.6732,4.76152,8290593.0653978,0
+F.US,D,19951103,000000,4.73191,4.7556,4.64969,4.73191,7268017.0541949,0
+F.US,D,19951106,000000,4.71413,4.83816,4.64969,4.7556,7667820.7156578,0
+F.US,D,19951107,000000,4.7556,4.85603,4.71413,4.7556,6148714.5331495,0
+F.US,D,19951108,000000,4.69071,4.73191,4.64969,4.69071,6092540.5362046,0
+F.US,D,19951109,000000,4.71413,4.71413,4.59045,4.64969,7152626.2078726,0
+F.US,D,19951110,000000,4.60806,4.81474,4.59045,4.71413,4538992.4314453,0
+F.US,D,19951113,000000,4.69071,4.7556,4.6321,4.71413,3081485.3463523,0
+F.US,D,19951114,000000,4.73191,4.77329,4.71413,4.7556,2535065.969222,0
+F.US,D,19951115,000000,4.73191,4.83816,4.73191,4.81474,3511658.7111979,0
+F.US,D,19951116,000000,4.83816,4.85603,4.79688,4.81474,3377767.5483223,0
+F.US,D,19951117,000000,4.81474,4.81474,4.71413,4.73191,5171782.4396013,0
+F.US,D,19951120,000000,4.7556,4.79688,4.71413,4.79688,3248632.9633193,0
+F.US,D,19951121,000000,4.73191,4.83816,4.64969,4.81474,6860412.831255,0
+F.US,D,19951122,000000,4.79688,4.92065,4.79688,4.81474,8347617.7036176,0
+F.US,D,19951124,000000,4.7556,4.81474,4.7556,4.79688,2698654.9193669,0
+F.US,D,19951127,000000,4.79688,4.83816,4.7556,4.77329,5634706.6246957,0
+F.US,D,19951128,000000,4.77329,4.79688,4.69071,4.73191,4282750.3214983,0
+F.US,D,19951129,000000,4.7556,4.81474,4.73191,4.77329,3932159.4250593,0
+F.US,D,19951130,000000,4.77329,4.77329,4.6732,4.6732,4837654.6191095,0
+F.US,D,19951201,000000,4.71413,4.77329,4.6732,4.77329,4540182.4242924,0
+F.US,D,19951204,000000,4.79688,4.96176,4.7556,4.93824,9688713.6253274,0
+F.US,D,19951205,000000,4.87936,4.93824,4.7556,4.83816,6785917.2429183,0
+F.US,D,19951206,000000,4.81474,4.83816,4.73191,4.77329,5741275.4613084,0
+F.US,D,19951207,000000,4.73191,4.77329,4.71413,4.73191,5743144.1573002,0
+F.US,D,19951208,000000,4.7556,4.79688,4.69071,4.73191,4963568.7576907,0
+F.US,D,19951211,000000,4.73191,4.79688,4.73191,4.7556,3771970.7776694,0
+F.US,D,19951212,000000,4.71413,4.7556,4.6732,4.69071,4775375.6873777,0
+F.US,D,19951213,000000,4.69071,4.7556,4.6732,4.73191,3582930.4595973,0
+F.US,D,19951214,000000,4.73191,4.7556,4.6732,4.69071,4176696.1681036,0
+F.US,D,19951215,000000,4.69071,4.69071,4.6321,4.6732,8761330.2548597,0
+F.US,D,19951218,000000,4.64969,4.73191,4.60806,4.6732,4259674.4145776,0
+F.US,D,19951219,000000,4.64969,4.7556,4.6321,4.73191,5846486.8916317,0
+F.US,D,19951220,000000,4.7556,4.89697,4.7556,4.81474,6892487.2107029,0
+F.US,D,19951221,000000,4.87936,4.93824,4.85603,4.87936,5976982.2764398,0
+F.US,D,19951222,000000,4.89697,4.93824,4.73191,4.89697,3064341.3049165,0
+F.US,D,19951226,000000,4.89697,4.93824,4.87936,4.89697,1448001.8475512,0
+F.US,D,19951227,000000,4.87936,4.89697,4.7556,4.79688,1983052.9470073,0
+F.US,D,19951228,000000,4.77329,4.79688,4.73191,4.77329,2090128.5486348,0
+F.US,D,19951229,000000,4.77329,4.83816,4.73191,4.77329,2959135.5304528,0
+F.US,D,19960102,000000,4.77329,4.85603,4.7556,4.85603,3484336.384935,0
+F.US,D,19960103,000000,4.89697,5.0619,4.87936,4.93824,8506447.8135459,0
+F.US,D,19960104,000000,4.97942,5.00296,4.83816,4.89697,8294668.6777818,0
+F.US,D,19960105,000000,4.83816,4.83816,4.7556,4.77329,7985488.8537182,0
+F.US,D,19960108,000000,4.73191,4.89697,4.71413,4.77329,3489937.9482228,0
+F.US,D,19960109,000000,4.73191,4.7556,4.59045,4.6732,7690557.2710061,0
+F.US,D,19960110,000000,4.59045,4.6321,4.52576,4.54963,7756570.2012059,0
+F.US,D,19960111,000000,4.59045,4.69071,4.54963,4.6732,6372538.3873889,0
+F.US,D,19960112,000000,4.69071,4.69071,4.56712,4.59045,4385078.3946285,0
+F.US,D,19960115,000000,4.59045,4.60806,4.54963,4.59045,2992395.37806,0
+F.US,D,19960116,000000,4.60806,4.6321,4.56712,4.59045,4452444.20643,0
+F.US,D,19960117,000000,4.59045,4.6321,4.56712,4.59045,4463476.5260476,0
+F.US,D,19960118,000000,4.59045,4.60806,4.50798,4.52576,5205889.5349676,0
+F.US,D,19960119,000000,4.56712,4.6321,4.56712,4.59045,7103243.7670623,0
+F.US,D,19960122,000000,4.60806,4.77329,4.59045,4.77329,6978688.1659426,0
+F.US,D,19960123,000000,4.7556,4.85603,4.69071,4.85603,5568189.191825,0
+F.US,D,19960124,000000,4.83816,4.93824,4.81474,4.89697,6991924.0084366,0
+F.US,D,19960125,000000,4.85603,4.87936,4.77329,4.85603,4606189.6986326,0
+F.US,D,19960126,000000,4.81474,4.89697,4.79688,4.83816,5787431.7998374,0
+F.US,D,19960129,000000,4.80864,4.87362,4.79105,4.85603,2721224.0612729,0
+F.US,D,19960130,000000,4.91473,4.97942,4.89697,4.93824,6608244.0713484,0
+F.US,D,19960131,000000,4.9972,5.02081,4.87362,4.93824,9813606.3156757,0
+F.US,D,19960201,000000,4.93824,5.10329,4.93824,5.10329,8875533.3706788,0
+F.US,D,19960202,000000,5.12707,5.16809,4.97942,4.9972,7423119.9526869,0
+F.US,D,19960205,000000,4.91473,5.0619,4.87362,4.9972,9050319.7915397,0
+F.US,D,19960206,000000,4.9972,5.0619,4.91473,4.97942,8216444.7468366,0
+F.US,D,19960207,000000,4.97942,5.03858,4.95574,4.9972,5877882.5679348,0
+F.US,D,19960208,000000,4.93824,4.97942,4.85603,4.93824,7189788.5985619,0
+F.US,D,19960209,000000,4.9972,5.16809,4.97942,5.0619,12241424.745141,0
+F.US,D,19960212,000000,5.10329,5.18585,5.08552,5.10329,9539042.6143369,0
+F.US,D,19960213,000000,5.03858,5.18585,5.02081,5.16809,7100358.1475255,0
+F.US,D,19960214,000000,5.14475,5.20946,5.03858,5.18585,8028416.8276221,0
+F.US,D,19960215,000000,5.16809,5.25057,5.03858,5.0619,5681886.6738012,0
+F.US,D,19960216,000000,5.10329,5.16809,5.03858,5.12707,8472507.0004503,0
+F.US,D,19960220,000000,5.0619,5.08552,4.97942,5.02081,5114418.4498092,0
+F.US,D,19960221,000000,5.02081,5.10329,4.9972,5.10329,3905182.1062284,0
+F.US,D,19960222,000000,5.14475,5.27428,5.12707,5.18585,7165353.023008,0
+F.US,D,19960223,000000,5.20946,5.2328,5.03858,5.08552,5475365.2250648,0
+F.US,D,19960226,000000,5.10329,5.2328,5.0619,5.12707,5589058.1823534,0
+F.US,D,19960227,000000,5.16809,5.2328,5.10329,5.2328,7654244.3904195,0
+F.US,D,19960228,000000,5.29186,5.35676,5.25057,5.27428,9709414.0712415,0
+F.US,D,19960229,000000,5.20946,5.29186,5.14475,5.2328,5783867.4771556,0
+F.US,D,19960301,000000,5.27428,5.29186,5.2328,5.27428,4677458.0535163,0
+F.US,D,19960304,000000,5.31564,5.37443,5.29186,5.35676,5810508.83793,0
+F.US,D,19960305,000000,5.35676,5.43931,5.31564,5.42155,5821373.744105,0
+F.US,D,19960306,000000,5.43931,5.46274,5.33324,5.37443,5931839.4679404,0
+F.US,D,19960307,000000,5.37443,5.46274,5.35676,5.42155,5027536.5290811,0
+F.US,D,19960308,000000,5.25057,5.37443,5.18585,5.2328,5793544.6528275,0
+F.US,D,19960311,000000,5.25057,5.42155,5.2328,5.42155,5423950.0683362,0
+F.US,D,19960312,000000,5.42155,5.50394,5.33324,5.43931,7724836.3045024,0
+F.US,D,19960313,000000,5.50394,5.52178,5.43931,5.4805,4905188.9755253,0
+F.US,D,19960314,000000,5.50394,5.54514,5.43931,5.52178,6504560.8542726,0
+F.US,D,19960315,000000,5.50394,5.52178,5.42155,5.43931,5985124.4518329,0
+F.US,D,19960318,000000,5.50394,5.6689,5.50394,5.6689,7177738.2242274,0
+F.US,D,19960319,000000,5.69259,5.71036,5.58667,5.62782,5855476.3147836,0
+F.US,D,19960320,000000,5.62782,5.71036,5.54514,5.69259,6280229.1038468,0
+F.US,D,19960321,000000,5.6689,5.69259,5.6041,5.6689,3326352.3915937,0
+F.US,D,19960322,000000,5.65139,5.6689,5.56299,5.62782,2925700.3511998,0
+F.US,D,19960325,000000,5.6689,5.77507,5.65139,5.69259,7989900.4241588,0
+F.US,D,19960326,000000,5.6041,5.6689,5.6041,5.62782,3782152.4560123,0
+F.US,D,19960327,000000,5.62782,5.69259,5.58667,5.62782,4411207.3345285,0
+F.US,D,19960328,000000,5.6689,5.83987,5.6689,5.7337,6833599.5323509,0
+F.US,D,19960329,000000,5.77507,5.79291,5.6041,5.7513,7710582.4072913,0
+F.US,D,19960401,000000,5.77507,5.88106,5.7513,5.85746,6628098.4006754,0
+F.US,D,19960402,000000,5.85746,5.98133,5.7337,5.9227,10151642.335109,0
+F.US,D,19960403,000000,5.89883,5.9227,5.85746,5.85746,5169066.4958505,0
+F.US,D,19960404,000000,5.88106,5.96346,5.81626,5.89883,4806089.2670203,0
+F.US,D,19960408,000000,5.69259,5.9227,5.69259,5.89883,8090701.4152134,0
+F.US,D,19960409,000000,5.9227,5.98133,5.89883,5.89883,6698355.4878734,0
+F.US,D,19960410,000000,5.88106,5.9227,5.77507,5.77507,5907237.6101161,0
+F.US,D,19960411,000000,5.77507,5.83987,5.54514,5.65139,7916248.6900654,0
+F.US,D,19960412,000000,5.69259,5.7513,5.65139,5.7337,3971188.2493966,0
+F.US,D,19960415,000000,5.77507,5.83987,5.71036,5.81626,3241676.2560859,0
+F.US,D,19960416,000000,5.88106,5.94057,5.83987,5.9227,4859033.7681684,0
+F.US,D,19960417,000000,6.11145,6.21056,5.98133,6.12816,21487062.858841,0
+F.US,D,19960418,000000,6.04577,6.21056,5.96346,6.00501,12997075.858898,0
+F.US,D,19960419,000000,5.98133,6.00501,5.9227,5.96346,5627752.1798061,0
+F.US,D,19960422,000000,6.06947,6.06947,5.96346,6.00501,3611275.3652649,0
+F.US,D,19960423,000000,6.02287,6.06947,6.00501,6.04577,2715450.559855,0
+F.US,D,19960424,000000,6.11145,6.11145,5.98133,5.98133,2876831.4624358,0
+F.US,D,19960425,000000,5.96346,5.96346,5.81626,5.89883,7473009.1585118,0
+F.US,D,19960426,000000,5.85746,5.94057,5.83987,5.89883,4398824.3956528,0
+F.US,D,19960429,000000,5.88106,6.04577,5.88106,6.00501,8677162.0155386,0
+F.US,D,19960430,000000,5.99891,6.06371,5.98133,6.06371,4658453.2342921,0
+F.US,D,19960501,000000,6.10589,6.21056,6.06371,6.21056,8824113.6892625,0
+F.US,D,19960502,000000,6.17024,6.23487,5.99891,6.02287,8722301.4305224,0
+F.US,D,19960503,000000,6.10589,6.19366,6.04037,6.04037,9561271.2734986,0
+F.US,D,19960506,000000,6.10589,6.10589,5.98133,5.99891,3499438.6610771,0
+F.US,D,19960507,000000,6.04037,6.08157,5.99891,6.08157,6041635.5380064,0
+F.US,D,19960508,000000,6.06371,6.06371,5.91681,6.04037,5410541.1565403,0
+F.US,D,19960509,000000,6.02287,6.06371,5.99891,6.06371,3502836.7014884,0
+F.US,D,19960510,000000,6.12816,6.12816,5.94057,5.98133,2976784.0745593,0
+F.US,D,19960513,000000,5.95817,6.06371,5.91681,6.04037,4262045.3508965,0
+F.US,D,19960514,000000,6.08157,6.19366,6.04037,6.14558,6194359.5819761,0
+F.US,D,19960515,000000,6.10589,6.23487,6.08157,6.12816,9909142.832671,0
+F.US,D,19960516,000000,6.17024,6.27604,6.14558,6.21056,7491676.8885074,0
+F.US,D,19960517,000000,6.23487,6.29364,6.19366,6.29364,8342012.746814,0
+F.US,D,19960520,000000,6.27604,6.27604,6.21056,6.25246,3431563.821917,0
+F.US,D,19960521,000000,6.27604,6.27604,6.19366,6.19366,2949290.9413385,0
+F.US,D,19960522,000000,6.21056,6.25246,6.14558,6.23487,5242544.0294703,0
+F.US,D,19960523,000000,6.23487,6.25246,6.19366,6.25246,4037377.6424141,0
+F.US,D,19960524,000000,6.25246,6.27604,6.04037,6.10589,5533569.6755845,0
+F.US,D,19960528,000000,6.14558,6.27604,6.10589,6.21056,4143264.3823665,0
+F.US,D,19960529,000000,6.19366,6.21056,6.12816,6.17024,2955907.1658276,0
+F.US,D,19960530,000000,6.17024,6.23487,6.12816,6.17024,2963035.8111911,0
+F.US,D,19960531,000000,6.17024,6.19366,6.08157,6.17024,3077918.7613267,0
+F.US,D,19960603,000000,6.14558,6.17024,6.08157,6.14558,3590056.842617,0
+F.US,D,19960604,000000,6.19366,6.21056,6.17024,6.19366,2541684.456055,0
+F.US,D,19960605,000000,6.19366,6.19366,6.08157,6.12816,3796915.380582,0
+F.US,D,19960606,000000,6.14558,6.14558,5.91681,5.95817,4503016.6400872,0
+F.US,D,19960607,000000,5.78675,5.91681,5.78675,5.91681,5452968.0212888,0
+F.US,D,19960610,000000,5.87513,5.94057,5.82812,5.94057,3069945.1305482,0
+F.US,D,19960611,000000,5.94057,5.99891,5.89281,5.89281,3601422.8579472,0
+F.US,D,19960612,000000,5.91681,5.95817,5.85181,5.91681,3667608.8574489,0
+F.US,D,19960613,000000,5.91681,5.94057,5.82812,5.85181,2042442.8656864,0
+F.US,D,19960614,000000,5.87513,5.89281,5.74563,5.81068,3749744.3808517,0
+F.US,D,19960617,000000,5.74563,6.08157,5.7276,5.81068,2722578.0740465,0
+F.US,D,19960618,000000,5.76916,5.81068,5.74563,5.81068,2740055.8111952,0
+F.US,D,19960619,000000,5.78675,5.94057,5.78675,5.89281,4171264.280602,0
+F.US,D,19960620,000000,5.89281,5.89281,5.74563,5.85181,4060789.5073914,0
+F.US,D,19960621,000000,5.74563,5.81068,5.68667,5.74563,7160604.3633388,0
+F.US,D,19960624,000000,5.78675,5.78675,5.63955,5.63955,4674234.2135789,0
+F.US,D,19960625,000000,5.66298,5.70443,5.36869,5.53356,8477095.0337087,0
+F.US,D,19960626,000000,5.49228,5.55707,5.36869,5.36869,7093741.9230362,0
+F.US,D,19960627,000000,5.34481,5.49228,5.32131,5.4745,5998699.6458992,0
+F.US,D,19960628,000000,5.51579,5.53356,5.45117,5.4745,3198739.2328068,0
+F.US,D,19960701,000000,5.51579,5.59819,5.51579,5.57475,3445137.8848115,0
+F.US,D,19960702,000000,5.59819,5.66298,5.55707,5.66298,2722578.0740465,0
+F.US,D,19960703,000000,5.62186,5.62186,5.26252,5.38618,5189938.8798946,0
+F.US,D,19960705,000000,5.26252,5.30361,5.17409,5.30361,5626223.9665584,0
+F.US,D,19960708,000000,5.28011,5.30361,5.17409,5.2152,4893652.1532369,0
+F.US,D,19960709,000000,5.2152,5.26252,5.15623,5.19753,5597206.0136057,0
+F.US,D,19960710,000000,5.32131,5.34481,5.2152,5.32131,6751126.9197196,0
+F.US,D,19960711,000000,5.32131,5.32131,5.11513,5.26252,5701401.6515558,0
+F.US,D,19960712,000000,5.23891,5.26252,5.13283,5.19753,4180595.3176701,0
+F.US,D,19960715,000000,5.13283,5.28011,5.13283,5.26252,7517812.6154389,0
+F.US,D,19960716,000000,5.26252,5.34481,5.05026,5.15623,8825140.7933548,0
+F.US,D,19960717,000000,5.32131,5.49228,5.26252,5.45117,7288888.307067,0
+F.US,D,19960718,000000,5.45117,5.4745,5.36869,5.42737,4714115.9415348,0
+F.US,D,19960719,000000,5.42737,5.51579,5.40962,5.45117,4997844.3976712,0
+F.US,D,19960722,000000,5.38618,5.45117,5.36869,5.40962,3414761.3943974,0
+F.US,D,19960723,000000,5.42737,5.49228,5.34481,5.40962,4407820.6058362,0
+F.US,D,19960724,000000,5.30361,5.38618,5.26252,5.38618,4911304.0908594,0
+F.US,D,19960725,000000,5.42737,5.45117,5.38618,5.42737,4675595.0133841,0
+F.US,D,19960726,000000,5.4745,5.4745,5.40962,5.42737,2978984.2039202,0
+F.US,D,19960729,000000,5.40962,5.42737,5.30361,5.32131,3658447.4961671,0
+F.US,D,19960730,000000,5.38618,5.49228,5.34481,5.4745,5585328.7085731,0
+F.US,D,19960731,000000,5.45117,5.6041,5.45117,5.53929,4021759.551882,0
+F.US,D,19960801,000000,5.58058,5.77507,5.53929,5.77507,5653714.8374355,0
+F.US,D,19960802,000000,5.77507,5.83987,5.7513,5.79291,3140877.5273752,0
+F.US,D,19960805,000000,5.81626,5.85746,5.71036,5.7513,2005111.9303828,0
+F.US,D,19960806,000000,5.71036,5.7513,5.6689,5.7276,1960480.4115857,0
+F.US,D,19960807,000000,5.7513,5.77507,5.64566,5.71036,2902796.3824091,0
+F.US,D,19960808,000000,5.71036,5.7513,5.68667,5.7513,2237084.7470464,0
+F.US,D,19960809,000000,5.7513,5.81626,5.7276,5.77507,1995948.306757,0
+F.US,D,19960812,000000,5.7513,5.85746,5.7276,5.85746,1890228.9802472,0
+F.US,D,19960813,000000,5.81626,5.83987,5.6041,5.64566,3922831.7815069,0
+F.US,D,19960814,000000,5.68667,5.72193,5.62186,5.71036,2124407.5821311,0
+F.US,D,19960815,000000,5.71036,5.77507,5.68667,5.71036,3650300.7960865,0
+F.US,D,19960816,000000,5.7276,5.7513,5.68667,5.68667,2871740.0576784,0
+F.US,D,19960819,000000,5.68667,5.71036,5.64566,5.68667,1512147.212931,0
+F.US,D,19960820,000000,5.68667,5.77507,5.6689,5.7513,2909758.7455022,0
+F.US,D,19960821,000000,5.71036,5.7513,5.68667,5.7276,2071115.8112073,0
+F.US,D,19960822,000000,5.7276,5.85746,5.71036,5.81626,2817778.6329851,0
+F.US,D,19960823,000000,5.79291,5.85746,5.77507,5.77507,2609903.1714751,0
+F.US,D,19960826,000000,5.77507,5.81626,5.71036,5.79291,2161227.2277324,0
+F.US,D,19960827,000000,5.83987,5.83987,5.79291,5.81626,2717488.9316331,0
+F.US,D,19960828,000000,5.81626,5.83987,5.7513,5.77507,2282898.3404871,0
+F.US,D,19960829,000000,5.7513,5.77507,5.68667,5.71036,2416280.4760043,0
+F.US,D,19960830,000000,5.71036,5.7276,5.64566,5.7276,1974057.8679959,0
+F.US,D,19960903,000000,5.64566,5.7513,5.62186,5.68667,3003083.8214175,0
+F.US,D,19960904,000000,5.71036,5.71036,5.6041,5.6689,2532691.6393874,0
+F.US,D,19960905,000000,5.62186,5.62186,5.53929,5.58058,2635866.9602766,0
+F.US,D,19960906,000000,5.51579,5.53929,5.45117,5.45117,5808303.0527096,0
+F.US,D,19960909,000000,5.4745,5.51579,5.40962,5.45117,3623316.6902242,0
+F.US,D,19960910,000000,5.17409,5.43322,5.13283,5.40962,12834506.094642,0
+F.US,D,19960911,000000,5.34481,5.38618,5.26252,5.36869,7400209.1968648,0
+F.US,D,19960912,000000,5.34481,5.45117,5.34481,5.43322,2817949.4399434,0
+F.US,D,19960913,000000,5.43322,5.51579,5.38618,5.4745,4166344.8139746,0
+F.US,D,19960916,000000,5.49802,5.51579,5.45117,5.4745,5078110.0939103,0
+F.US,D,19960917,000000,5.53929,5.58058,5.45117,5.53929,5490129.2808064,0
+F.US,D,19960918,000000,5.51579,5.53929,5.4745,5.49802,4333321.6239836,0
+F.US,D,19960919,000000,5.51579,5.51579,5.38618,5.45117,3108805.4102712,0
+F.US,D,19960920,000000,5.4745,5.49802,5.43322,5.4745,5869398.7786258,0
+F.US,D,19960923,000000,5.45117,5.4745,5.38618,5.38618,2757534.6795156,0
+F.US,D,19960924,000000,5.38618,5.43322,5.30361,5.32131,6396632.3490266,0
+F.US,D,19960925,000000,5.32131,5.34481,5.23891,5.30361,5550031.6203598,0
+F.US,D,19960926,000000,5.30361,5.32131,5.23891,5.26252,7613514.2835328,0
+F.US,D,19960927,000000,5.28011,5.28011,5.2152,5.23891,4231168.8824991,0
+F.US,D,19960930,000000,5.28011,5.38618,5.26252,5.34481,4972897.532415,0
+F.US,D,19961001,000000,5.34481,5.40962,5.32131,5.40962,4767061.5738549,0
+F.US,D,19961002,000000,5.45117,5.51579,5.40962,5.43322,7521706.1091458,0
+F.US,D,19961003,000000,5.45117,5.45117,5.30361,5.34481,4089638.9157297,0
+F.US,D,19961004,000000,5.34481,5.43322,5.34481,5.40962,4310243.4547192,0
+F.US,D,19961007,000000,5.45117,5.49802,5.43322,5.45117,3501817.5155993,0
+F.US,D,19961008,000000,5.4745,5.53929,5.45117,5.45117,5047395.3830957,0
+F.US,D,19961009,000000,5.4745,5.51579,5.43322,5.43322,2834743.9492595,0
+F.US,D,19961010,000000,5.43322,5.4745,5.40962,5.43322,2291892.2883266,0
+F.US,D,19961011,000000,5.4745,5.53929,5.45117,5.4745,2520474.9827824,0
+F.US,D,19961014,000000,5.51579,5.64566,5.51579,5.62186,4167863.977847,0
+F.US,D,19961015,000000,5.68667,5.7276,5.58058,5.68667,4391181.0670715,0
+F.US,D,19961016,000000,5.6689,5.6689,5.4745,5.53929,4872433.630589,0
+F.US,D,19961017,000000,5.53929,5.58058,5.45117,5.45117,5301595.727749,0
+F.US,D,19961018,000000,5.4745,5.4745,5.40962,5.43322,4658453.2342921,0
+F.US,D,19961021,000000,5.40962,5.45117,5.38618,5.40962,5480117.2782498,0
+F.US,D,19961022,000000,5.40962,5.49802,5.38618,5.38618,3825760.2642326,0
+F.US,D,19961023,000000,5.36869,5.43322,5.34481,5.36869,3444797.4020673,0
+F.US,D,19961024,000000,5.40962,5.43322,5.30361,5.36869,6353531.3058208,0
+F.US,D,19961025,000000,5.38618,5.40962,5.34481,5.34481,3213847.1648084,0
+F.US,D,19961028,000000,5.38618,5.40962,5.32131,5.32131,3006306.530183,0
+F.US,D,19961029,000000,5.36869,5.38618,5.30361,5.34481,5917584.4395574,0
+F.US,D,19961030,000000,5.36869,5.40962,5.3274,5.34481,3916206.5076424,0
+F.US,D,19961031,000000,5.36869,5.43322,5.3274,5.40962,3816601.1652946,0
+F.US,D,19961101,000000,5.40962,5.40962,5.2564,5.28011,6875856.7213134,0
+F.US,D,19961104,000000,5.28011,5.457,5.2564,5.457,5047056.0315233,0
+F.US,D,19961105,000000,5.52178,5.56299,5.43322,5.4745,6334700.6870704,0
+F.US,D,19961106,000000,5.4745,5.49802,5.36869,5.4745,4339941.2419885,0
+F.US,D,19961107,000000,5.4745,5.53929,5.36869,5.36869,4537297.9359273,0
+F.US,D,19961108,000000,5.39185,5.4745,5.28011,5.4745,3734297.0972777,0
+F.US,D,19961111,000000,5.457,5.53929,5.457,5.4745,3295469.136165,0
+F.US,D,19961112,000000,5.4745,5.49802,5.40962,5.43322,4056043.1100659,0
+F.US,D,19961113,000000,5.43322,5.457,5.36869,5.457,5161599.6300866,0
+F.US,D,19961114,000000,5.43322,5.49802,5.40962,5.457,3655055.1116153,0
+F.US,D,19961115,000000,5.49802,5.49802,5.36869,5.43322,6024673.6152478,0
+F.US,D,19961118,000000,5.49802,5.53929,5.43322,5.52178,3190771.2578877,0
+F.US,D,19961119,000000,5.56299,5.61028,5.457,5.52178,3742784.2801025,0
+F.US,D,19961120,000000,5.49802,5.6689,5.4745,5.62782,6057757.0000374,0
+F.US,D,19961121,000000,5.62782,5.62782,5.52178,5.53929,5573955.9062114,0
+F.US,D,19961122,000000,5.56299,5.62782,5.52178,5.56299,4490287.5626079,0
+F.US,D,19961125,000000,5.56299,5.65139,5.53929,5.62782,4062826.7479975,0
+F.US,D,19961126,000000,5.65139,5.69259,5.61028,5.61028,4968826.4447185,0
+F.US,D,19961127,000000,5.62782,5.65139,5.58667,5.62782,2818792.1630147,0
+F.US,D,19961129,000000,5.65139,5.82238,5.65139,5.6689,1134743.0175878,0
+F.US,D,19961202,000000,5.6689,5.71618,5.62782,5.6689,3317023.6168694,0
+F.US,D,19961203,000000,5.69259,5.86923,5.6689,5.78108,5214207.0420062,0
+F.US,D,19961204,000000,5.71618,5.75747,5.6689,5.71618,4587017.4659659,0
+F.US,D,19961205,000000,5.69259,5.79876,5.69259,5.71618,3753135.6342314,0
+F.US,D,19961206,000000,5.61028,5.65139,5.56299,5.61028,4378123.9497389,0
+F.US,D,19961209,000000,5.69259,5.78108,5.62782,5.78108,3211975.0753009,0
+F.US,D,19961210,000000,5.79876,5.79876,5.6689,5.6689,3736166.9244414,0
+F.US,D,19961211,000000,5.58667,5.73963,5.56299,5.73963,3917061.6736049,0
+F.US,D,19961212,000000,5.73963,5.73963,5.56299,5.56299,3282738.9275137,0
+F.US,D,19961213,000000,5.56299,5.58667,5.52178,5.53929,4067410.2565681,0
+F.US,D,19961216,000000,5.56299,5.56299,5.39185,5.40962,3845110.0908888,0
+F.US,D,19961217,000000,5.36869,5.53929,5.36869,5.52178,4735323.1524636,0
+F.US,D,19961218,000000,5.61028,5.61028,5.52178,5.53929,4221152.3552551,0
+F.US,D,19961219,000000,5.53929,5.53929,5.43322,5.4745,4531862.65491,0
+F.US,D,19961220,000000,5.65139,5.65139,5.49802,5.52178,8340146.3131661,0
+F.US,D,19961223,000000,5.4745,5.52178,5.4745,5.4745,2280352.0725226,0
+F.US,D,19961224,000000,5.52178,5.58667,5.52178,5.56299,2228599.8265653,0
+F.US,D,19961226,000000,5.56299,5.59243,5.56299,5.58667,2401181.5933779,0
+F.US,D,19961227,000000,5.58667,5.58667,5.53929,5.56299,2601926.1471808,0
+F.US,D,19961230,000000,5.56299,5.62782,5.53929,5.58667,3224706.415124,0
+F.US,D,19961231,000000,5.56299,5.58667,5.49802,5.58667,2699668.4493964,0
+F.US,D,19970102,000000,5.52178,5.53929,5.43322,5.52178,3855289.5068878,0
+F.US,D,19970103,000000,5.58667,5.65139,5.56299,5.62782,5872449.5492613,0
+F.US,D,19970106,000000,5.62782,5.78108,5.62782,5.73963,9052695.2525462,0
+F.US,D,19970107,000000,5.79876,5.82238,5.75747,5.79876,10159957.579804,0
+F.US,D,19970108,000000,5.84588,5.95198,5.82238,5.92802,9897434.0722526,0
+F.US,D,19970109,000000,5.95198,5.97506,5.82238,5.84588,4676443.392315,0
+F.US,D,19970110,000000,5.71618,5.79876,5.69259,5.79876,6000059.3145324,0
+F.US,D,19970113,000000,5.84588,5.84588,5.71618,5.75747,3863264.2688382,0
+F.US,D,19970114,000000,5.82238,5.8869,5.79876,5.84588,4334338.5475288,0
+F.US,D,19970115,000000,5.84588,5.84588,5.71618,5.73963,4367260.1747356,0
+F.US,D,19970116,000000,5.75747,5.75747,5.6689,5.69259,3148682.6135396,0
+F.US,D,19970117,000000,5.71618,5.75747,5.6689,5.71618,4567666.5081381,0
+F.US,D,19970120,000000,5.73963,5.79876,5.71618,5.73963,4142409.216404,0
+F.US,D,19970121,000000,5.71618,5.8869,5.6689,5.82238,4959322.3383486,0
+F.US,D,19970122,000000,5.86923,5.92802,5.86923,5.92802,5316532.8527925,0
+F.US,D,19970123,000000,5.95198,6.06371,5.82238,5.84588,7649830.557635,0
+F.US,D,19970124,000000,5.91034,5.97506,5.79876,5.82238,4146999.5120062,0
+F.US,D,19970127,000000,5.82238,5.84588,5.71618,5.73963,6546476.4293189,0
+F.US,D,19970128,000000,5.84588,5.84588,5.65139,5.69259,3789279.9702037,0
+F.US,D,19970129,000000,5.69259,5.76331,5.6041,5.67484,6352684.0580618,0
+F.US,D,19970130,000000,5.69259,5.69259,5.6041,5.67484,5464160.9673174,0
+F.US,D,19970131,000000,5.69259,5.76331,5.62782,5.62782,5160071.4168391,0
+F.US,D,19970203,000000,5.67484,5.71618,5.62782,5.65139,5077770.7423379,0
+F.US,D,19970204,000000,5.67484,5.69259,5.62782,5.67484,5293962.5797147,0
+F.US,D,19970205,000000,5.69259,5.80433,5.65139,5.65139,7163821.4162448,0
+F.US,D,19970206,000000,5.73963,5.73963,5.6041,5.62782,5163297.5191204,0
+F.US,D,19970207,000000,5.67484,5.69259,5.56299,5.65139,5009214.9376892,0
+F.US,D,19970210,000000,5.65139,5.67484,5.58667,5.6041,3856822.2448229,0
+F.US,D,19970211,000000,5.6041,5.65139,5.6041,5.65139,3033289.5048734,0
+F.US,D,19970212,000000,5.65139,5.73963,5.62782,5.73963,4312106.4948514,0
+F.US,D,19970213,000000,5.73963,5.76331,5.69259,5.73963,4650989.762044,0
+F.US,D,19970214,000000,5.76331,5.82812,5.71618,5.73963,4809483.9139158,0
+F.US,D,19970218,000000,5.78108,5.82812,5.73963,5.82812,2937579.9185762,0
+F.US,D,19970219,000000,5.82812,5.82812,5.69259,5.73963,4662695.1289466,0
+F.US,D,19970220,000000,5.71618,5.78108,5.69259,5.78108,3888213.3964384,0
+F.US,D,19970221,000000,5.78108,5.84588,5.78108,5.80433,4905531.7206135,0
+F.US,D,19970224,000000,5.80433,5.89281,5.80433,5.84588,5388313.6285506,0
+F.US,D,19970225,000000,5.84588,5.89281,5.67484,5.86923,3402377.3243501,0
+F.US,D,19970226,000000,5.91034,5.93438,5.76331,5.84588,4556299.3616358,0
+F.US,D,19970227,000000,5.82812,5.84588,5.71618,5.76331,3346720.2729668,0
+F.US,D,19970228,000000,5.76331,5.84588,5.69259,5.76331,4906041.879144,0
+F.US,D,19970303,000000,5.78108,5.86923,5.76331,5.80433,3689498.1650381,0
+F.US,D,19970304,000000,5.82812,5.82812,5.56299,5.6041,6237632.5633118,0
+F.US,D,19970305,000000,5.62782,5.67484,5.58667,5.6041,5182300.0760007,0
+F.US,D,19970306,000000,5.62782,5.65139,5.56299,5.58667,3151056.9433741,0
+F.US,D,19970307,000000,5.6041,5.69259,5.59819,5.65139,4087771.3509098,0
+F.US,D,19970310,000000,5.67484,5.71618,5.65139,5.71618,2224529.8700409,0
+F.US,D,19970311,000000,5.69259,5.71618,5.65139,5.65139,2944202.9300969,0
+F.US,D,19970312,000000,5.62782,5.71618,5.62782,5.71618,2723257.9083632,0
+F.US,D,19970313,000000,5.65139,5.69259,5.56299,5.56299,3213672.9643347,0
+F.US,D,19970314,000000,5.6041,5.62782,5.56299,5.62782,2412031.7943182,0
+F.US,D,19970317,000000,5.56299,5.65139,5.52178,5.65139,3265093.7769228,0
+F.US,D,19970318,000000,5.67484,5.69259,5.58667,5.6041,3830514.5797615,0
+F.US,D,19970319,000000,5.58667,5.62782,5.53929,5.56299,2621780.4765078,0
+F.US,D,19970320,000000,5.56299,5.56299,5.52178,5.52178,2497393.4200021,0
+F.US,D,19970321,000000,5.56299,5.6041,5.53929,5.56299,3337896.0009136,0
+F.US,D,19970324,000000,5.58667,5.6041,5.53929,5.56299,3288337.0972858,0
+F.US,D,19970325,000000,5.6041,5.67484,5.56299,5.58667,3247618.302118,0
+F.US,D,19970326,000000,5.53929,5.56299,5.43322,5.45117,4203673.4869345,0
+F.US,D,19970327,000000,5.45117,5.49802,5.38618,5.40962,4719887.1806087,0
+F.US,D,19970331,000000,5.4745,5.58667,5.45117,5.49802,5464160.9673174,0
+F.US,D,19970401,000000,5.49802,5.52178,5.45117,5.52178,4611955.2818469,0
+F.US,D,19970402,000000,5.4745,5.49802,5.38618,5.43322,4133424.3179398,0
+F.US,D,19970403,000000,5.40962,5.43322,5.38618,5.38618,2596835.8735953,0
+F.US,D,19970404,000000,5.34481,5.40962,5.2564,5.40962,6011765.812607,0
+F.US,D,19970407,000000,5.45117,5.53929,5.38618,5.53929,6462985.7619706,0
+F.US,D,19970408,000000,5.58667,5.62782,5.58667,5.6041,4705289.4071376,0
+F.US,D,19970409,000000,5.62782,5.78108,5.62782,5.76331,6812388.9279063,0
+F.US,D,19970410,000000,5.78108,5.86923,5.71618,5.71618,5008703.6479868,0
+F.US,D,19970411,000000,5.65139,5.69259,5.58667,5.65139,4668800.0637335,0
+F.US,D,19970414,000000,5.67484,5.73963,5.65139,5.69259,3567829.3146272,0
+F.US,D,19970415,000000,5.76331,5.84588,5.76331,5.82812,6067601.5891517,0
+F.US,D,19970416,000000,5.93438,6.11145,5.91034,6.11145,12859455.222242,0
+F.US,D,19970417,000000,6.08793,6.11145,5.95817,6.08793,6154652.054494,0
+F.US,D,19970418,000000,5.99891,6.02287,5.93438,5.99891,5431752.8921567,0
+F.US,D,19970421,000000,6.02287,6.13382,6.02287,6.06947,4034830.2432776,0
+F.US,D,19970422,000000,6.06947,6.11145,5.99891,6.11145,4007679.8551447,0
+F.US,D,19970423,000000,6.11145,6.11145,6.06947,6.11145,3480606.9111549,0
+F.US,D,19970424,000000,6.11145,6.13382,6.02287,6.02287,3073675.7355003,0
+F.US,D,19970425,000000,6.02287,6.02287,5.98133,5.99891,2874795.3530017,0
+F.US,D,19970428,000000,5.98133,6.06947,5.98133,6.04577,2450557.2471567,0
+F.US,D,19970429,000000,6.08793,6.2002,6.06947,6.2002,6986664.0590649,0
+F.US,D,19970430,000000,6.18776,6.20472,6.11657,6.16404,6450766.8430217,0
+F.US,D,19970501,000000,6.16404,6.18776,6.07574,6.09359,4140206.8246994,0
+F.US,D,19970502,000000,6.11657,6.16404,6.02852,6.16404,3022938.1507445,0
+F.US,D,19970505,000000,6.16404,6.29364,6.11657,6.27604,4832556.4273207,0
+F.US,D,19970506,000000,6.27604,6.4053,6.18776,6.36428,10524793.324079,0
+F.US,D,19970507,000000,6.34122,6.38161,6.22815,6.22815,3975606.6068688,0
+F.US,D,19970508,000000,6.25246,6.4053,6.20472,6.31743,5443461.6525751,0
+F.US,D,19970509,000000,6.38161,6.49433,6.25246,6.49433,7842096.9779883,0
+F.US,D,19970512,000000,6.50564,6.62933,6.50564,6.5593,9645606.9262621,0
+F.US,D,19970513,000000,6.51802,6.54065,6.31743,6.34122,5862946.5740632,0
+F.US,D,19970514,000000,6.4053,6.49433,6.36428,6.4053,4707499.7170456,0
+F.US,D,19970515,000000,6.38161,6.51802,6.38161,6.51802,4207919.9062766,0
+F.US,D,19970516,000000,6.51802,6.58184,6.46957,6.49433,8006868.002777,0
+F.US,D,19970519,000000,6.46957,6.46957,6.4053,6.45305,1713067.0983796,0
+F.US,D,19970520,000000,6.49433,6.67052,6.49433,6.64612,9341176.8930395,0
+F.US,D,19970521,000000,6.67052,6.67052,6.49433,6.60606,7630486.3868385,0
+F.US,D,19970522,000000,6.54065,6.58184,6.46957,6.58184,3392536.1287516,0
+F.US,D,19970523,000000,6.62933,6.67052,6.58184,6.62933,3896019.6137745,0
+F.US,D,19970527,000000,6.5593,6.71816,6.5593,6.67052,3548818.8395435,0
+F.US,D,19970528,000000,6.67052,6.71816,6.5593,6.62933,3809134.2995308,0
+F.US,D,19970529,000000,6.64612,6.64612,6.5593,6.58184,2057545.1418285,0
+F.US,D,19970530,000000,6.46957,6.64612,6.46957,6.64612,3216559.7150434,0
+F.US,D,19970602,000000,6.67052,6.69438,6.5593,6.58184,2530820.6810517,0
+F.US,D,19970603,000000,6.62933,6.78297,6.60606,6.7355,5882124.4625893,0
+F.US,D,19970604,000000,6.75935,6.75935,6.64612,6.67052,3463123.5181467,0
+F.US,D,19970605,000000,6.7355,6.80629,6.71816,6.78297,3987821.0011301,0
+F.US,D,19970606,000000,6.78297,6.82478,6.7355,6.75935,3340266.9372325,0
+F.US,D,19970609,000000,6.7355,6.78297,6.71816,6.78297,2023099.8260618,0
+F.US,D,19970610,000000,6.69438,6.75935,6.62933,6.7355,3629432.9367301,0
+F.US,D,19970611,000000,6.7355,6.89496,6.71816,6.89496,4293780.3787719,0
+F.US,D,19970612,000000,6.9123,6.93528,6.84811,6.84811,4164984.0141695,0
+F.US,D,19970613,000000,6.84811,6.94863,6.80629,6.80629,5974775.3600476,0
+F.US,D,19970616,000000,6.82478,6.84811,6.80629,6.84811,3658447.4961671,0
+F.US,D,19970617,000000,6.84811,6.84811,6.7355,6.7355,3572917.3258688,0
+F.US,D,19970618,000000,6.67052,6.86978,6.67052,6.86978,3924186.9254527,0
+F.US,D,19970619,000000,6.9123,6.93528,6.7355,6.78297,6286846.4595077,0
+F.US,D,19970620,000000,6.82478,6.86978,6.80629,6.86978,8646446.1735522,0
+F.US,D,19970623,000000,6.80629,6.84811,6.69438,6.75935,3497230.613513,0
+F.US,D,19970624,000000,6.80629,6.9123,6.7355,6.89496,3604143.3263858,0
+F.US,D,19970625,000000,6.9123,6.97107,6.80629,6.85838,4867515.2951336,0
+F.US,D,19970626,000000,6.7941,6.9123,6.78297,6.80629,3405091.005757,0
+F.US,D,19970627,000000,6.95951,7.00769,6.86978,6.9123,4990548.3388654,0
+F.US,D,19970630,000000,6.9123,7.00769,6.69438,6.7355,5046545.8729929,0
+F.US,D,19970701,000000,6.78297,6.84811,6.77006,6.81903,4164642.4002533,0
+F.US,D,19970702,000000,6.89496,7.07169,6.84811,7.07169,3668629.1745098,0
+F.US,D,19970703,000000,7.0946,7.0946,7.04887,7.0946,3843579.6152975,0
+F.US,D,19970707,000000,7.0946,7.11324,7.00769,7.00769,3716651.9466868,0
+F.US,D,19970708,000000,7.01194,7.18273,7.01194,7.16027,4532200.8753105,0
+F.US,D,19970709,000000,7.17238,7.20757,6.9939,7.05923,4637750.5260342,0
+F.US,D,19970710,000000,7.05923,7.29597,7.02368,7.29597,5201137.4817825,0
+F.US,D,19970711,000000,7.22473,7.32595,7.14844,7.16027,4466362.1455845,0
+F.US,D,19970714,000000,7.30208,7.31445,7.22473,7.29597,4875322.6436417,0
+F.US,D,19970715,000000,7.31445,7.47772,7.24914,7.47233,6314844.0953996,0
+F.US,D,19970716,000000,7.41336,7.42566,7.16027,7.20757,10054403.404393,0
+F.US,D,19970717,000000,7.20757,7.31445,7.18953,7.2134,6455352.6139363,0
+F.US,D,19970718,000000,7.2134,7.22473,7.05923,7.08435,4751954.7730252,0
+F.US,D,19970721,000000,7.07169,7.16027,7.00769,7.04887,5369987.512471,0
+F.US,D,19970722,000000,7.0946,7.29597,7.02368,7.25821,6603493.1493353,0
+F.US,D,19970723,000000,7.18273,7.27696,7.1357,7.27175,4456010.7914555,0
+F.US,D,19970724,000000,7.22473,7.44829,7.22473,7.31445,2884469.1351577,0
+F.US,D,19970725,000000,7.31445,7.36041,7.1357,7.18953,3564943.6950903,0
+F.US,D,19970728,000000,7.23808,7.38915,7.22473,7.34734,3806927.3831385,0
+F.US,D,19970729,000000,7.36041,7.36041,7.29597,7.33593,4577170.614508,0
+F.US,D,19970730,000000,7.34202,7.4002,7.32595,7.38915,3794542.1819191,0
+F.US,D,19970731,000000,7.38915,7.43644,7.31445,7.32595,2806578.8999253,0
+F.US,D,19970801,000000,7.30208,7.31445,7.2134,7.27696,3140707.851589,0
+F.US,D,19970804,000000,7.34202,7.42566,7.30208,7.38915,3181431.1714444,0
+F.US,D,19970805,000000,7.38915,7.44194,7.30208,7.32595,3652336.9055208,0
+F.US,D,19970806,000000,7.31445,7.4002,7.31445,7.37845,4527451.0844693,0
+F.US,D,19970807,000000,7.42566,7.62378,7.41336,7.57737,6995659.1380764,0
+F.US,D,19970808,000000,7.44194,7.53571,7.31445,7.34202,5265109.7778606,0
+F.US,D,19970811,000000,7.47772,7.51432,7.32595,7.34202,4358432.5091665,0
+F.US,D,19970812,000000,7.38915,7.42566,7.23142,7.24407,2749562.1799089,0
+F.US,D,19970813,000000,7.34202,7.37845,7.2134,7.30208,3392361.9282777,0
+F.US,D,19970814,000000,7.33055,7.35422,7.19988,7.2538,2156140.3476627,0
+F.US,D,19970815,000000,7.19988,7.24407,7.1304,7.14224,3246767.6608434,0
+F.US,D,19970818,000000,7.15444,7.28987,7.05321,7.27696,3312943.4797977,0
+F.US,D,19970819,000000,7.28987,7.33055,7.16707,7.28987,3841712.0504776,0
+F.US,D,19970820,000000,7.2538,7.53571,7.23142,7.51432,6845138.6169831,0
+F.US,D,19970821,000000,7.61282,7.71341,7.52528,7.63897,8499321.4305264,0
+F.US,D,19970822,000000,7.5664,7.69035,7.55537,7.69035,5945924.8205372,0
+F.US,D,19970825,000000,7.70137,7.92568,7.69035,7.9034,5120869.5231998,0
+F.US,D,19970826,000000,7.9034,8.10708,7.88352,7.97209,8157218.8480841,0
+F.US,D,19970827,000000,7.99615,8.00365,7.74834,7.83806,3535245.907821,0
+F.US,D,19970828,000000,7.83806,7.96396,7.77371,7.79166,3411878.0372043,0
+F.US,D,19970829,000000,7.77371,7.88352,7.70137,7.70137,3110677.4997788,0
+F.US,D,19970902,000000,7.73844,7.88352,7.7264,7.83806,4353006.2775245,0
+F.US,D,19970903,000000,7.87351,7.96396,7.80138,7.81367,4993766.5229433,0
+F.US,D,19970904,000000,8.02804,8.22051,8.01549,8.09788,7450100.6650335,0
+F.US,D,19970905,000000,8.09788,8.17347,8.01549,8.03733,4599744.2811015,0
+F.US,D,19970908,000000,7.99615,8.07429,7.96396,7.97209,2697125.5749475,0
+F.US,D,19970909,000000,7.97209,8.19742,7.84947,8.13846,5857690.0182073,0
+F.US,D,19970910,000000,8.03733,8.19742,8.03733,8.12732,5208604.3475464,0
+F.US,D,19970911,000000,8.12732,8.16074,7.9034,7.98198,5704960.3183781,0
+F.US,D,19970912,000000,7.99615,8.06076,7.77371,7.92568,4854619.9353839,0
+F.US,D,19970915,000000,7.88352,7.9034,7.84947,7.87351,3542366.6349809,0
+F.US,D,19970916,000000,7.88352,7.98198,7.88352,7.98198,4407474.4672324,0
+F.US,D,19970917,000000,8.13846,8.22732,8.03733,8.06076,5079468.6313716,0
+F.US,D,19970918,000000,8.08613,8.26029,8.06076,8.09788,5366929.9548041,0
+F.US,D,19970919,000000,8.10708,8.17347,8.06076,8.09788,5636743.8653018,0
+F.US,D,19970922,000000,8.09788,8.22051,8.03733,8.06076,3885496.3215156,0
+F.US,D,19970923,000000,8.03733,8.03733,7.84947,7.88352,4095410.1548037,0
+F.US,D,19970924,000000,7.88352,7.91498,7.77946,7.79166,4702407.1811164,0
+F.US,D,19970925,000000,7.82508,7.88352,7.77946,7.88352,3157337.2098067,0
+F.US,D,19970926,000000,7.88925,7.99615,7.83806,7.87351,3006306.530183,0
+F.US,D,19970929,000000,7.80138,8.10708,7.80138,8.07429,3263225.080931,0
+F.US,D,19970930,000000,8.06076,8.22051,8.02804,8.08613,3484511.7165808,0
+F.US,D,19971001,000000,8.06076,8.19742,8.06076,8.17347,3850032.9510319,0
+F.US,D,19971002,000000,8.28636,8.42136,8.26029,8.3859,4971203.0368971,0
+F.US,D,19971003,000000,8.52126,8.59728,8.22051,8.33073,5925561.4638517,0
+F.US,D,19971006,000000,8.44522,8.5566,8.42136,8.50976,4442606.4043472,0
+F.US,D,19971007,000000,8.5566,8.62114,8.53539,8.57429,3820844.1911211,0
+F.US,D,19971008,000000,8.68569,8.72193,8.53539,8.64412,6096784.6932028,0
+F.US,D,19971009,000000,8.91111,8.97919,8.74757,8.86957,9205591.234646,0
+F.US,D,19971010,000000,8.82095,8.84392,8.74757,8.82095,4062321.1141546,0
+F.US,D,19971013,000000,8.88017,9.00481,8.88017,8.93409,4066564.139981,0
+F.US,D,19971014,000000,8.94563,8.95704,8.79707,8.88017,5242711.4429127,0
+F.US,D,19971015,000000,8.77763,8.88017,8.76789,8.79707,7456550.6072522,0
+F.US,D,19971016,000000,8.81299,8.88017,8.56279,8.58755,8271086.0058464,0
+F.US,D,19971017,000000,8.58755,8.58755,8.39819,8.49738,5976638.4001799,0
+F.US,D,19971020,000000,8.49738,8.63353,8.48589,8.5566,6190121.0808373,0
+F.US,D,19971021,000000,8.59728,8.70955,8.59728,8.68569,3416459.2834311,0
+F.US,D,19971022,000000,8.73253,8.73253,8.50976,8.54423,2849855.2747768,0
+F.US,D,19971023,000000,8.3525,8.45053,8.33073,8.3859,3659800.3777688,0
+F.US,D,19971024,000000,8.46115,8.48589,8.25047,8.32031,2891421.3177036,0
+F.US,D,19971027,000000,8.25047,8.29777,7.88352,7.88352,7044194.3311275,0
+F.US,D,19971028,000000,7.52528,8.06076,7.43644,8.06076,12292336.53037,0
+F.US,D,19971029,000000,8.1138,8.27336,8.09118,8.25047,5637084.348046,0
+F.US,D,19971030,000000,8.1138,8.16074,7.88925,7.93072,4837654.6191095,0
+F.US,D,19971031,000000,8.00365,8.0802,7.79572,7.9034,4451259.8694425,0
+F.US,D,19971103,000000,8.04247,8.37185,7.96715,8.37185,4336035.3053906,0
+F.US,D,19971104,000000,8.41073,8.45495,8.3525,8.39819,4561558.1798355,0
+F.US,D,19971105,000000,8.3859,8.49738,8.309,8.39819,4669997.974784,0
+F.US,D,19971106,000000,8.31323,8.39819,8.31323,8.36221,3038548.3230732,0
+F.US,D,19971107,000000,8.13846,8.27336,8.1138,8.27336,4020910.0417792,0
+F.US,D,19971110,000000,8.31323,8.32553,8.17948,8.17948,4358777.5165984,0
+F.US,D,19971111,000000,8.22732,8.23843,8.14961,8.16074,4632999.6040211,0
+F.US,D,19971112,000000,8.00365,8.06765,7.8096,7.8096,4943370.5521038,0
+F.US,D,19971113,000000,7.85611,7.869,7.6839,7.75409,8244267.0510826,0
+F.US,D,19971114,000000,7.78592,7.84223,7.60733,7.84223,6310599.9384012,0
+F.US,D,19971117,000000,7.869,7.95715,7.70713,7.93072,6253754.0253429,0
+F.US,D,19971118,000000,7.9034,7.92073,7.78592,7.90834,3034818.849293,0
+F.US,D,19971119,000000,7.8096,7.8316,7.67275,7.70713,4395425.2240697,0
+F.US,D,19971120,000000,7.75409,7.76558,7.63897,7.74241,3738882.8681922,0
+F.US,D,19971121,000000,7.78592,7.78592,7.71996,7.75409,4590578.3951321,0
+F.US,D,19971124,000000,7.7319,7.85611,7.71996,7.71996,5062663.9415082,0
+F.US,D,19971125,000000,7.869,7.869,7.66063,7.6839,3689838.6477824,0
+F.US,D,19971126,000000,7.7319,7.90834,7.66063,7.67275,4054168.7582146,0
+F.US,D,19971128,000000,7.6839,7.79572,7.6839,7.77371,1408971.8920419,0
+F.US,D,19971201,000000,7.85611,8.1138,7.85611,8.02804,4038220.3654855,0
+F.US,D,19971202,000000,8.09118,8.27336,8.04247,8.25047,4089978.2673021,0
+F.US,D,19971203,000000,8.31323,8.33861,8.10204,8.10204,4140545.0450999,0
+F.US,D,19971204,000000,8.1138,8.31323,8.1138,8.16074,3632309.5068917,0
+F.US,D,19971205,000000,8.16074,8.41073,8.16074,8.3525,3247618.302118,0
+F.US,D,19971208,000000,8.3525,8.3859,8.19141,8.309,3359615.6327166,0
+F.US,D,19971209,000000,8.309,8.46115,8.27336,8.36221,4569532.9417861,0
+F.US,D,19971210,000000,8.37185,8.62114,8.37185,8.62114,6040780.372044,0
+F.US,D,19971211,000000,8.61407,8.68126,8.36221,8.36221,7401567.7343262,0
+F.US,D,19971212,000000,8.41073,8.56899,8.41073,8.48589,6457387.5921985,0
+F.US,D,19971215,000000,8.58047,8.58047,8.48589,8.50976,3752456.9310867,0
+F.US,D,19971216,000000,8.59728,8.76789,8.5566,8.76789,4471114.1987694,0
+F.US,D,19971217,000000,8.76789,8.86338,8.70336,8.85099,4608734.8354253,0
+F.US,D,19971218,000000,8.83774,8.85099,8.52126,8.56899,4582263.1504373,0
+F.US,D,19971219,000000,8.42136,8.45495,8.13846,8.29777,7815283.6790842,0
+F.US,D,19971222,000000,8.27336,8.48589,8.27336,8.36221,3212998.7858775,0
+F.US,D,19971223,000000,8.42136,8.50976,8.32553,8.37185,2487380.2862736,0
+F.US,D,19971224,000000,8.46115,8.46115,8.32553,8.37185,1995269.6036124,0
+F.US,D,19971226,000000,8.41073,8.49738,8.39819,8.45495,884280.06491806,0
+F.US,D,19971229,000000,8.56899,8.56899,8.46115,8.49738,2302754.9321579,0
+F.US,D,19971230,000000,8.54423,8.86338,8.52126,8.86338,2506388.4990136,0
+F.US,D,19971231,000000,8.83774,8.83774,8.71485,8.77763,1976941.225189,0
+F.US,D,19980102,000000,8.80591,8.83774,8.70336,8.72634,3299028.934159,0
+F.US,D,19980105,000000,8.72634,8.76789,8.64412,8.76789,4351816.2846775,0
+F.US,D,19980106,000000,8.72634,8.72634,8.49738,8.62114,4618914.2514243,0
+F.US,D,19980107,000000,8.56899,8.61407,8.37185,8.52126,5635383.0654966,0
+F.US,D,19980108,000000,8.37185,8.43197,8.12732,8.14961,6049099.0102545,0
+F.US,D,19980109,000000,8.13846,8.17948,7.8096,7.90834,7367965.1416308,0
+F.US,D,19980112,000000,7.7319,8.29777,7.70713,8.17948,7201668.1659385,0
+F.US,D,19980113,000000,8.22732,8.53539,8.22732,8.52126,4856485.2378599,0
+F.US,D,19980114,000000,8.59287,8.76789,8.58047,8.76789,5474519.1084778,0
+F.US,D,19980115,000000,8.72634,8.81741,8.71485,8.79177,4916047.094669,0
+F.US,D,19980116,000000,8.86957,8.96239,8.85099,8.86338,6536466.6891061,0
+F.US,D,19980120,000000,8.88459,8.93053,8.79177,8.79177,5637591.1130608,0
+F.US,D,19980121,000000,8.75288,8.95087,8.71485,8.91641,4447867.4848907,0
+F.US,D,19980122,000000,8.80591,8.90404,8.79177,8.81741,3159203.6434547,0
+F.US,D,19980123,000000,8.86957,8.91641,8.668,8.68126,3038886.5434735,0
+F.US,D,19980126,000000,8.68126,8.77763,8.63353,8.72634,2843232.2632562,0
+F.US,D,19980127,000000,8.93053,9.1215,8.90404,9.02069,10010452.851084,0
+F.US,D,19980128,000000,9.10471,9.16394,9.06413,9.10471,6514742.5326153,0
+F.US,D,19980129,000000,9.08089,9.3567,9.08089,9.25232,11513270.15812,0
+F.US,D,19980130,000000,9.24532,9.34688,9.17451,9.29834,5010742.0197649,0
+F.US,D,19980202,000000,9.39292,9.55125,9.37079,9.46099,5924202.9263904,0
+F.US,D,19980203,000000,9.4044,9.5043,9.3567,9.39292,5635383.0654966,0
+F.US,D,19980204,000000,9.34688,9.4044,9.29834,9.3567,5314327.0675721,0
+F.US,D,19980205,000000,9.38144,9.3876,9.10119,9.12598,4993766.5229433,0
+F.US,D,19980206,000000,9.16394,9.43009,9.15253,9.38144,5566327.2828647,0
+F.US,D,19980209,000000,9.44606,9.68828,9.41497,9.60161,6217437.7512406,0
+F.US,D,19980210,000000,9.63952,9.74912,9.61765,9.61765,5316698.003891,0
+F.US,D,19980211,000000,9.61053,9.66256,9.53967,9.66256,2397276.7879519,0
+F.US,D,19980212,000000,9.65373,9.8349,9.63069,9.80129,3071811.5641961,0
+F.US,D,19980213,000000,9.76505,9.87108,9.67398,9.78448,4943880.7106342,0
+F.US,D,19980217,000000,9.91992,10.0323,9.81013,10.0178,6487421.3375245,0
+F.US,D,19980218,000000,9.97359,10.0038,9.80129,9.91992,6609091.3191074,0
+F.US,D,19980219,000000,9.92949,9.94557,9.87108,9.91992,4497918.4482984,0
+F.US,D,19980220,000000,9.92949,10.1647,9.91992,10.077,4455330.9571389,0
+F.US,D,19980223,000000,10.1532,10.1647,10.0178,10.0904,2403382.8539106,0
+F.US,D,19980224,000000,10.077,10.1318,9.89239,9.96846,3820334.0325907,0
+F.US,D,19980225,000000,10.0523,10.2124,10.0523,10.1318,3819995.8121902,0
+F.US,D,19980226,000000,10.1318,10.1647,10.0904,10.117,2301228.9812543,0
+F.US,D,19980227,000000,10.3477,10.3725,10.1647,10.3141,3750754.5173654,0
+F.US,D,19980302,000000,10.2848,10.3821,10.2487,10.3592,3497067.7247581,0
+F.US,D,19980303,000000,10.3937,10.7491,10.3937,10.7491,6571422.1634032,0
+F.US,D,19980304,000000,10.7491,10.9993,10.6031,10.6137,10627631.55574,0
+F.US,D,19980305,000000,10.5066,10.5908,10.4307,10.5555,4557148.8717386,0
+F.US,D,19980306,000000,10.65,10.9851,10.65,10.9321,5211828.187484,0
+F.US,D,19980309,000000,10.9444,11.0178,10.8135,10.8135,3581571.922136,0
+F.US,D,19980310,000000,10.8967,10.9762,10.8612,10.9647,4888221.3969072,0
+F.US,D,19980311,000000,10.9321,10.9575,10.7606,10.7728,3961858.3435005,0
+F.US,D,19980312,000000,10.7606,10.7606,10.4192,10.4643,6580416.1112428,0
+F.US,D,19980313,000000,10.6985,10.8711,10.6685,10.8092,10558399.31029,0
+F.US,D,19980316,000000,10.9444,10.9762,10.8967,10.9762,5470274.9514793,0
+F.US,D,19980317,000000,10.9993,11.1706,10.8967,11.1706,2894142.9173139,0
+F.US,D,19980318,000000,11.1158,11.216,11.1036,11.216,2739210.8257799,0
+F.US,D,19980319,000000,11.237,11.3962,11.1495,11.3856,3866148.7572034,0
+F.US,D,19980320,000000,11.4811,11.6384,11.4448,11.603,5295319.9860042,0
+F.US,D,19980323,000000,11.3105,11.5147,11.3105,11.4951,4515741.192879,0
+F.US,D,19980324,000000,11.4547,11.6384,11.4448,11.5791,4058924.2049153,0
+F.US,D,19980325,000000,11.5896,11.704,11.5334,11.5686,5420216.0698683,0
+F.US,D,19980326,000000,11.5217,11.8753,11.4676,11.7612,5160071.4168391,0
+F.US,D,19980327,000000,11.9062,11.9804,11.7612,11.863,5211996.7320982,0
+F.US,D,19980330,000000,11.8204,11.8868,11.6508,11.6685,3415953.6495884,0
+F.US,D,19980331,000000,11.7612,11.8966,11.7488,11.8204,3976617.8745545,0
+F.US,D,19980401,000000,11.8091,11.863,11.6162,11.6384,4624522.6017436,0
+F.US,D,19980402,000000,11.5334,11.5553,11.3105,11.5429,6115624.3613285,0
+F.US,D,19980403,000000,11.7143,12.0256,11.6923,11.8966,6727028.4333943,0
+F.US,D,19980406,000000,11.9203,11.9203,11.6923,11.863,4401705.4905023,0
+F.US,D,19980407,000000,11.863,12.0256,11.8514,11.9443,7128532.2462348,0
+F.US,D,19980408,000000,11.6685,12.2748,11.4323,11.9664,13450163.373081,0
+F.US,D,19980409,000000,12.1035,12.7097,12.1035,12.6109,12016750.249626,0
+F.US,D,19980413,000000,12.6401,13.0837,12.5922,12.9292,13168299.088249,0
+F.US,D,19980414,000000,12.8398,13.2651,12.8116,13.2137,9003145.3982937,0
+F.US,D,19980415,000000,13.2651,13.6196,13.2296,13.4179,10052369.557302,0
+F.US,D,19980416,000000,13.3013,13.5548,13.2651,13.365,9904053.6902574,0
+F.US,D,19980417,000000,13.3827,13.4179,12.976,13.1297,20703074.75762,0
+F.US,D,19980420,000000,13.0962,13.1094,12.5242,12.746,12092096.479238,0
+F.US,D,19980421,000000,12.6788,13.0466,12.6788,12.7938,6763690.8461004,0
+F.US,D,19980422,000000,12.7097,13.0581,12.6788,12.7568,5301942.9975248,0
+F.US,D,19980423,000000,12.7231,12.7231,12.2748,12.3217,7204384.1096893,0
+F.US,D,19980424,000000,12.358,12.5754,12.1573,12.2201,7862461.4658458,0
+F.US,D,19980427,000000,12.1035,12.1396,11.938,12.0741,5492846.3557291,0
+F.US,D,19980428,000000,12.358,12.5381,12.0228,12.052,7414805.839164,0
+F.US,D,19980429,000000,12.2874,12.4862,12.2874,12.387,9437732.5959239,0
+F.US,D,19980430,000000,12.4862,12.5568,12.4226,12.4385,7382052.7565715,0
+F.US,D,19980501,000000,12.8989,12.8989,12.6286,12.7097,2971517.3381562,0
+F.US,D,19980504,000000,12.746,12.8485,12.5754,12.6639,4462458.4713304,0
+F.US,D,19980505,000000,12.5568,12.5568,12.387,12.4579,4406290.1302449,0
+F.US,D,19980506,000000,12.9635,12.9635,12.387,12.4226,8051669.1973604,0
+F.US,D,19980507,000000,12.6286,12.7762,12.3509,12.387,9744710.0282829,0
+F.US,D,19980508,000000,12.3509,12.5568,12.3217,12.4385,4835443.1780297,0
+F.US,D,19980511,000000,12.4862,12.6788,12.1873,12.2149,6474868.7228628,0
+F.US,D,19980512,000000,12.2149,12.4747,12.2149,12.4226,5123250.640066,0
+F.US,D,19980513,000000,12.8637,13.3401,12.7097,13.0837,9805116.8705072,0
+F.US,D,19980514,000000,13.0167,13.3075,12.9981,13.1802,5723965.1376022,0
+F.US,D,19980515,000000,13.1537,13.1721,12.9343,13.0167,4951349.8387419,0
+F.US,D,19980518,000000,12.9458,13.2058,12.6639,12.7618,4333656.4508684,0
+F.US,D,19980519,000000,12.9343,13.0386,12.7762,12.9124,4583278.9428104,0
+F.US,D,19980520,000000,13.1721,13.4435,13.0996,13.371,4841386.3552336,0
+F.US,D,19980521,000000,13.8477,14.1217,13.73,13.8846,6455012.1311919,0
+F.US,D,19980522,000000,13.8149,13.8846,13.73,13.8477,3173288.9960515,0
+F.US,D,19980526,000000,14.0024,14.3913,13.9484,14.1217,7325719.2643874,0
+F.US,D,19980527,000000,13.8477,14.218,13.7494,14.1217,7361521.9864435,0
+F.US,D,19980528,000000,14.0191,14.256,14.0024,14.1384,3335511.4905317,0
+F.US,D,19980529,000000,14.1384,14.3913,14.0835,14.0835,3554762.0167475,0
+F.US,D,19980601,000000,14.2374,14.5435,14.218,14.3542,6132084.04376,0
+F.US,D,19980602,000000,14.5267,15.4733,14.3372,15.4733,9819207.8789636,0
+F.US,D,19980603,000000,15.4114,15.4114,14.8156,15.1038,8049973.5706704,0
+F.US,D,19980604,000000,14.9323,15.1038,14.6087,14.9657,5145138.8164833,0
+F.US,D,19980605,000000,15.0164,15.2046,14.9146,15.0048,4175335.3682984,0
+F.US,D,19980608,000000,14.9146,15.2046,14.9146,15.1401,2599039.3964718,0
+F.US,D,19980609,000000,15.1499,15.1499,14.8324,14.9657,3451751.8469569,0
+F.US,D,19980610,000000,14.6972,14.9826,14.644,14.8156,3192121.8771457,0
+F.US,D,19980611,000000,14.5267,14.7325,14.2914,14.3073,4027362.2463418,0
+F.US,D,19980612,000000,14.3073,14.3913,13.9068,14.1837,6432445.2516298,0
+F.US,D,19980615,000000,13.7759,14.4435,13.7759,14.0349,5091683.0256328,0
+F.US,D,19980616,000000,14.0677,14.2038,13.9315,14.1217,6334189.397368,0
+F.US,D,19980617,000000,14.3913,15.0385,14.3913,14.714,6804410.7724401,0
+F.US,D,19980618,000000,14.6972,14.9031,14.6787,14.7988,2817440.4125847,0
+F.US,D,19980619,000000,15.2046,15.2046,14.8156,14.951,5284120.2529443,0
+F.US,D,19980622,000000,14.9657,15.2046,14.9323,15.1755,3686278.8497884,0
+F.US,D,19980623,000000,15.1755,15.5458,15.0861,15.5114,6370504.5402984,0
+F.US,D,19980624,000000,15.5458,15.78,15.5274,15.628,5296672.8676059,0
+F.US,D,19980625,000000,15.6474,15.8819,15.5636,15.78,4062321.1141546,0
+F.US,D,19980626,000000,15.78,16.0506,15.78,15.8995,2775015.81018,0
+F.US,D,19980629,000000,15.9525,16.0506,15.78,15.7986,2268137.6782612,0
+F.US,D,19980630,000000,15.8526,16.017,15.818,16.017,3039739.4470922,0
+F.US,D,19980701,000000,15.9525,16.0038,15.7455,15.8526,3100155.3386917,0
+F.US,D,19980702,000000,15.818,15.818,15.5997,15.7165,2467529.3504623,0
+F.US,D,19980706,000000,15.7455,16.2398,15.7333,16.224,4007679.8551447,0
+F.US,D,19980707,000000,16.1709,16.2584,15.8819,15.9525,3464487.7114676,0
+F.US,D,19980708,000000,15.9525,16.2062,15.9525,16.1418,3920284.3823703,0
+F.US,D,19980709,000000,16.1239,16.1709,16.017,16.017,2826773.7119966,0
+F.US,D,19980710,000000,15.818,15.8995,15.2391,15.7165,5314665.2879726,0
+F.US,D,19980713,000000,16.017,16.2938,15.8526,16.1418,5367100.7617621,0
+F.US,D,19980714,000000,16.2938,16.5334,16.2584,16.4281,4569532.9417861,0
+F.US,D,19980715,000000,16.4281,16.4935,15.9162,16.1584,6642015.208658,0
+F.US,D,19980716,000000,16.1584,16.2584,15.9347,16.224,3209435.5943676,0
+F.US,D,19980717,000000,16.017,16.2938,15.9869,15.9869,3689498.1650381,0
+F.US,D,19980720,000000,15.78,15.818,15.4627,15.6801,3015979.1811672,0
+F.US,D,19980721,000000,15.6801,16.1584,15.4919,15.8819,5002093.0793572,0
+F.US,D,19980722,000000,15.8819,16.4095,15.7455,16.3061,5061988.6318793,0
+F.US,D,19980723,000000,16.3282,16.4661,15.7986,15.8526,3162934.2484069,0
+F.US,D,19980724,000000,15.4733,15.9347,15.4733,15.6474,3567318.0249248,0
+F.US,D,19980727,000000,15.5997,16.0365,15.2205,16.0365,3572575.7119527,0
+F.US,D,19980728,000000,15.9525,16.3601,15.6996,16.1054,3717157.5805296,0
+F.US,D,19980729,000000,16.0365,16.1001,15.6572,15.7571,3457863.5687751,0
+F.US,D,19980730,000000,15.8278,16.6835,15.811,16.612,7883161.91176,0
+F.US,D,19980731,000000,16.4785,16.8009,15.4504,15.5883,8169770.3315738,0
+F.US,D,19980803,000000,15.4327,15.5883,15.1462,15.5148,5231852.1925971,0
+F.US,D,19980804,000000,15.6572,15.7057,14.6787,14.6787,6689866.0427048,0
+F.US,D,19980805,000000,14.7325,14.8324,13.9484,14.8324,6831221.8090006,0
+F.US,D,19980806,000000,14.8208,14.8324,14.3372,14.644,4074195.0256716,0
+F.US,D,19980807,000000,14.4249,14.8324,14.218,14.256,4179237.9113805,0
+F.US,D,19980810,000000,14.1669,14.5435,14.0483,14.218,2894308.0684124,0
+F.US,D,19980811,000000,13.6725,13.9139,13.6725,13.8626,4041110.50971,0
+F.US,D,19980812,000000,13.9484,14.4788,13.9484,14.1217,3365214.9336606,0
+F.US,D,19980813,000000,14.0483,14.3913,13.9484,13.9591,2666411.9953049,0
+F.US,D,19980814,000000,13.7759,13.9591,13.142,13.365,5108822.542381,0
+F.US,D,19980817,000000,13.1218,13.4011,12.8718,13.1218,7638121.7972166,0
+F.US,D,19980818,000000,13.142,13.7946,13.1094,13.7256,4820340.9018876,0
+F.US,D,19980819,000000,13.9484,14.1837,13.8405,13.9484,3900262.639601,0
+F.US,D,19980820,000000,13.9591,13.9838,13.3472,13.365,3984598.2923646,0
+F.US,D,19980821,000000,13.142,13.2296,12.7832,13.142,6075407.8064879,0
+F.US,D,19980824,000000,13.142,13.6416,13.1218,13.6081,5217254.419126,0
+F.US,D,19980825,000000,13.7946,14.0316,13.2474,13.4179,5636233.7067712,0
+F.US,D,19980826,000000,13.2137,13.6081,13.1775,13.2296,3311931.0809402,0
+F.US,D,19980827,000000,13.0785,13.0962,11.8966,12.7161,10496457.467787,0
+F.US,D,19980828,000000,13.1951,13.1951,12.7832,13.043,6091017.9788166,0
+F.US,D,19980831,000000,13.2474,13.2474,11.9612,12.2041,6950350.0473064,0
+F.US,D,19980901,000000,12.0327,12.7522,11.4863,12.4747,7370341.7338093,0
+F.US,D,19980902,000000,12.6471,12.7692,12.168,12.2041,4735498.4841094,0
+F.US,D,19980903,000000,12.068,12.2413,11.6225,11.6225,6025001.655101,0
+F.US,D,19980904,000000,11.8091,11.9345,11.1107,11.4499,5795071.7349032,0
+F.US,D,19980908,000000,12.3758,12.3758,11.8452,12.0327,5129869.1268989,0
+F.US,D,19980909,000000,12.1503,12.6161,12.068,12.5647,4758402.4528999,0
+F.US,D,19980910,000000,12.2413,12.358,11.6765,11.8276,6275813.0087184,0
+F.US,D,19980911,000000,11.6923,12.068,11.5217,11.8452,4789114.9013707,0
+F.US,D,19980914,000000,12.3402,12.6833,12.2748,12.6639,5339779.5666713,0
+F.US,D,19980915,000000,12.6639,13.1094,12.4579,12.9229,3181267.1515179,0
+F.US,D,19980916,000000,13.0237,13.0581,12.6639,12.7832,3154281.9144836,0
+F.US,D,19980917,000000,12.2413,12.4579,12.2413,12.3758,3654029.1386949,0
+F.US,D,19980918,000000,12.3758,12.3758,12.068,12.2874,6292953.6566384,0
+F.US,D,19980921,000000,12.0327,12.6833,11.9443,12.5462,3191613.9809591,0
+F.US,D,19980922,000000,12.7002,12.8893,12.358,12.5287,3623825.7175827,0
+F.US,D,19980923,000000,12.7832,13.3013,12.7522,13.2746,6034848.5065592,0
+F.US,D,19980924,000000,13.2137,13.5877,12.7522,13.0237,4515232.1655205,0
+F.US,D,19980925,000000,12.7991,13.3135,12.7991,13.1588,3943535.6209368,0
+F.US,D,19980928,000000,13.2296,13.5718,13.1951,13.4543,4238122.196217,0
+F.US,D,19980929,000000,13.6081,13.6196,13.3013,13.4365,3346208.9832645,0
+F.US,D,19980930,000000,13.4365,13.4543,12.6286,12.8541,3890750.6150277,0
+F.US,D,19981001,000000,12.7161,12.7161,11.8807,12.068,5124775.4597977,0
+F.US,D,19981002,000000,12.052,12.2874,11.7568,11.7932,6720926.8921232,0
+F.US,D,19981005,000000,11.5553,11.6384,10.6985,10.8711,9623207.4601423,0
+F.US,D,19981006,000000,11.4499,11.6225,11.009,11.1107,8324022.5887912,0
+F.US,D,19981007,000000,11.1795,11.7726,11.1795,11.259,5856666.3076307,0
+F.US,D,19981008,000000,10.9575,11.4863,10.6137,11.2495,7093741.9230362,0
+F.US,D,19981009,000000,11.7268,12.3049,11.367,12.098,5767577.4705104,0
+F.US,D,19981012,000000,12.4747,12.7991,12.4101,12.4385,5296331.2536898,0
+F.US,D,19981013,000000,12.4385,12.7692,11.9612,12.052,3991042.5787237,0
+F.US,D,19981014,000000,12.0327,13.0581,11.7726,12.5287,6771323.9941347,0
+F.US,D,19981015,000000,12.3758,13.4011,12.3758,13.3295,5573449.1411966,0
+F.US,D,19981016,000000,13.6725,14.0138,13.6081,13.8935,11033881.765906,0
+F.US,D,19981019,000000,13.8804,14.218,13.8078,13.8405,6606721.5139604,0
+F.US,D,19981020,000000,13.9139,14.1837,13.8405,13.8405,8027060.5525044,0
+F.US,D,19981021,000000,13.8626,13.9484,13.6416,13.654,5199102.5035203,0
+F.US,D,19981022,000000,13.654,13.8078,13.5877,13.6725,3995798.0254244,0
+F.US,D,19981023,000000,13.5365,13.7071,13.5365,13.654,2334146.0837734,0
+F.US,D,19981026,000000,13.6416,14.1217,13.5548,13.7443,3497230.613513,0
+F.US,D,19981027,000000,13.9484,14.1217,13.8405,13.8804,3424944.2039122,0
+F.US,D,19981028,000000,13.8477,14.2116,13.7663,14.073,5147857.0225779,0
+F.US,D,19981029,000000,14.0892,14.332,13.9527,14.1783,3418325.7170792,0
+F.US,D,19981030,000000,14.3489,14.9657,14.332,14.9657,4064186.4166308,0
+F.US,D,19981102,000000,14.9579,15.1621,14.8156,15.0207,5675267.0557963,0
+F.US,D,19981103,000000,15.0101,15.0385,14.6263,14.6972,2703913.7375666,0
+F.US,D,19981104,000000,14.9031,14.9826,14.8156,14.9031,4840195.2312147,0
+F.US,D,19981105,000000,14.7502,14.8872,14.5371,14.7988,4909773.6152681,0
+F.US,D,19981106,000000,14.8324,15.0922,14.8324,14.8872,2711212.0587162,0
+F.US,D,19981109,000000,14.8156,14.8156,14.5557,14.6263,2733945.2205488,0
+F.US,D,19981110,000000,14.6787,14.9217,14.5753,14.8872,3110677.4997788,0
+F.US,D,19981111,000000,14.9031,15.0101,14.6787,14.8669,3477379.6777016,0
+F.US,D,19981112,000000,14.5557,14.6263,14.2517,14.3489,2651137.7810328,0
+F.US,D,19981113,000000,14.3665,14.7803,14.3665,14.7325,3356559.2062215,0
+F.US,D,19981116,000000,14.9031,15.1462,14.9031,15.0756,4045347.8796769,0
+F.US,D,19981117,000000,15.1621,15.2275,15.0101,15.1269,5007515.9174836,0
+F.US,D,19981118,000000,15.1269,15.1805,14.8484,15.1462,3158695.7472681,0
+F.US,D,19981119,000000,15.1462,15.1805,14.9217,15.0101,3739049.1504627,0
+F.US,D,19981120,000000,15.1805,15.369,15.1462,15.2808,5856666.3076307,0
+F.US,D,19981123,000000,15.369,15.4414,15.1805,15.3849,3823391.5902576,0
+F.US,D,19981124,000000,15.3849,15.5052,15.2125,15.2462,3466354.1451157,0
+F.US,D,19981125,000000,15.2125,15.3177,15.0922,15.1269,2153597.4732138,0
+F.US,D,19981127,000000,15.0756,15.2462,15.0561,15.2125,1997306.8442184,0
+F.US,D,19981130,000000,15.2125,15.4689,15.1914,15.1914,3603292.6851109,0
+F.US,D,19981201,000000,15.2462,16.1106,15.2462,16.0401,6403084.5535891,0
+F.US,D,19981202,000000,15.9711,15.9711,15.5052,15.5749,4481292.4835965,0
+F.US,D,19981203,000000,15.3177,15.5397,15.2125,15.2125,3723774.9361905,0
+F.US,D,19981204,000000,15.728,15.8526,15.5219,15.5581,3565960.6186354,0
+F.US,D,19981207,000000,15.5581,15.7113,15.4042,15.5944,2248111.4108043,0
+F.US,D,19981208,000000,15.2462,15.4504,15.0756,15.1621,3113048.4360977,0
+F.US,D,19981209,000000,15.1805,15.2275,14.9217,15.1269,2818286.5291718,0
+F.US,D,19981210,000000,15.1269,15.3177,14.9031,14.9217,3322284.697413,0
+F.US,D,19981211,000000,14.9217,15.2462,14.7803,15.1462,3034137.8838044,0
+F.US,D,19981214,000000,15.1269,15.1269,14.4558,14.4558,4593971.9108557,0
+F.US,D,19981215,000000,14.6263,15.1269,14.5557,15.0101,3399492.8359849,0
+F.US,D,19981216,000000,15.0207,15.4414,15.0101,15.3512,3588193.8024846,0
+F.US,D,19981217,000000,15.5219,15.765,15.5219,15.728,5448551.9261606,0
+F.US,D,19981218,000000,15.728,15.728,15.6616,15.6996,4911121.9721821,0
+F.US,D,19981221,000000,15.4504,15.8526,15.2808,15.2808,5272405.8366663,0
+F.US,D,19981222,000000,15.2808,15.5581,15.1805,15.422,4616203.9635331,0
+F.US,D,19981223,000000,15.4504,16.2646,15.4504,16.1106,5880255.7665975,0
+F.US,D,19981224,000000,16.0038,16.4007,15.9869,16.246,3246259.7646566,0
+F.US,D,19981228,000000,16.352,16.5263,16.352,16.4341,3872931.2639629,0
+F.US,D,19981229,000000,16.4007,16.4166,16.1797,16.352,2415771.4486456,0
+F.US,D,19981230,000000,16.2646,16.3176,16.0038,16.0401,2484496.9290805,0
+F.US,D,19981231,000000,16.0762,16.2814,16.024,16.1929,2892271.9589783,0
+F.US,D,19990104,000000,16.1584,16.4166,15.8331,15.9347,4654722.62934,0
+F.US,D,19990105,000000,16.0038,16.4166,15.9224,16.4166,5750611.0230641,0
+F.US,D,19990106,000000,16.5572,17.1424,16.5572,17.0416,7525616.5704313,0
+F.US,D,19990107,000000,16.9012,17.4005,16.8348,17.0549,7099681.7067245,0
+F.US,D,19990108,000000,17.383,18.35,17.3191,17.939,13000468.24345,0
+F.US,D,19990111,000000,18.0061,18.2978,17.526,17.7957,6705141.3881488,0
+F.US,D,19990112,000000,17.5916,17.6781,17.2829,17.3527,7066422.9902892,0
+F.US,D,19990113,000000,16.7295,17.1071,16.6243,16.9373,8387490.3821982,0
+F.US,D,19990114,000000,16.8719,17.1424,16.6243,16.6649,5078110.0939103,0
+F.US,D,19990115,000000,16.8009,17.1424,16.7295,17.1071,5679170.7300504,0
+F.US,D,19990119,000000,17.1071,17.6613,17.0416,17.6435,5456023.316612,0
+F.US,D,19990120,000000,17.7321,18.1608,17.6435,17.8496,6736875.2848523,0
+F.US,D,19990121,000000,17.6613,17.7481,16.9895,17.1239,6663394.3577168,0
+F.US,D,19990122,000000,17.0071,17.0071,16.6933,16.8009,5201649.9026569,0
+F.US,D,19990125,000000,16.8719,16.8833,16.5932,16.8348,4200785.6050536,0
+F.US,D,19990126,000000,16.5932,17.1955,16.4528,17.0549,4953046.5966037,0
+F.US,D,19990127,000000,17.0479,17.0665,16.612,16.765,4978665.3779732,0
+F.US,D,19990128,000000,17.2017,17.4129,16.8188,17.3793,11631202.747718,0
+F.US,D,19990129,000000,17.3423,17.359,16.7544,17.0841,5839358.2462683,0
+F.US,D,19990201,000000,16.9425,17.1663,16.8719,16.8903,6030264.9979884,0
+F.US,D,19990202,000000,16.8903,16.9425,16.4069,16.4069,4021759.551882,0
+F.US,D,19990203,000000,16.4069,16.8081,16.2293,16.7889,6773018.4896527,0
+F.US,D,19990204,000000,16.7004,16.7889,16.0691,16.0691,5061476.2110049,0
+F.US,D,19990205,000000,16.0401,16.1929,15.7113,15.9162,5161429.9543005,0
+F.US,D,19990208,000000,15.9711,16.3698,15.6739,16.3176,3851046.4810612,0
+F.US,D,19990209,000000,16.3698,16.3698,15.8464,15.9869,3479248.3736935,0
+F.US,D,19990210,000000,15.9711,16.3882,15.9347,16.352,2866310.4325206,0
+F.US,D,19990211,000000,16.352,16.7889,16.1239,16.7173,3608724.5726127,0
+F.US,D,19990212,000000,16.6304,16.6649,15.8464,16.0938,3414761.3943974,0
+F.US,D,19990216,000000,16.2646,16.3176,15.7113,15.9711,4755691.0338368,0
+F.US,D,19990217,000000,16.1929,16.9258,16.024,16.4422,5195373.02974,0
+F.US,D,19990218,000000,16.8188,16.8903,16.6304,16.7004,3735993.8551395,0
+F.US,D,19990219,000000,16.6649,16.6835,16.2998,16.352,2571209.1740224,0
+F.US,D,19990222,000000,16.5411,16.8903,16.5411,16.8081,4654888.9116104,0
+F.US,D,19990223,000000,16.7544,16.8903,16.4598,16.4715,4570889.2169035,0
+F.US,D,19990224,000000,16.612,16.8903,16.2998,16.5411,3831876.5107386,0
+F.US,D,19990225,000000,16.4715,16.612,16.1418,16.5572,3557817.3120706,0
+F.US,D,19990226,000000,16.4864,16.8081,16.2293,16.4864,3294280.2744898,0
+F.US,D,19990301,000000,16.3353,16.4598,16.1418,16.2293,2873607.6224983,0
+F.US,D,19990302,000000,16.246,16.4422,15.8642,15.8819,5574976.2232722,0
+F.US,D,19990303,000000,15.9162,16.0401,15.5511,15.7925,4319579.0164749,0
+F.US,D,19990304,000000,16.1239,16.2293,15.9711,16.2293,4124932.6104274,0
+F.US,D,19990305,000000,16.4715,16.8586,16.4422,16.7173,6447550.9212876,0
+F.US,D,19990308,000000,16.6649,16.7004,16.4069,16.7004,2562727.6470573,0
+F.US,D,19990309,000000,16.765,16.8586,16.0038,16.0586,7106810.3520879,0
+F.US,D,19990310,000000,15.8819,16.024,15.7113,15.818,6169243.0409337,0
+F.US,D,19990311,000000,15.8278,16.1239,15.7113,16.1106,8678512.6347966,0
+F.US,D,19990312,000000,16.2293,16.2998,15.9162,16.1106,4481459.8970389,0
+F.US,D,19990315,000000,16.0691,16.3353,15.9711,16.2646,4102705.0824376,0
+F.US,D,19990316,000000,16.2646,16.3176,16.0038,16.1106,2790964.2029091,0
+F.US,D,19990317,000000,16.0038,16.1106,15.818,15.9525,2617027.2921509,0
+F.US,D,19990318,000000,15.7208,16.246,15.7208,16.2142,3708336.701992,0
+F.US,D,19990319,000000,16.3353,16.5411,16.2293,16.2814,5428355.9829174,0
+F.US,D,19990322,000000,16.2814,16.6835,16.246,16.4715,3383539.9185682,0
+F.US,D,19990323,000000,16.4069,16.4069,15.7455,15.818,5623848.505552,0
+F.US,D,19990324,000000,15.7455,15.7747,15.3629,15.6211,4760445.3493657,0
+F.US,D,19990325,000000,15.6211,16.2293,15.6211,16.2293,4397295.0512334,0
+F.US,D,19990326,000000,15.9869,16.1646,15.7747,15.8278,3147497.1453801,0
+F.US,D,19990329,000000,15.818,16.1106,15.7925,15.8819,3380150.9275322,0
+F.US,D,19990330,000000,15.7455,15.9711,15.6572,15.7455,4008528.2340756,0
+F.US,D,19990331,000000,15.8819,16.024,15.765,15.765,3540503.5948488,0
+F.US,D,19990401,000000,15.8464,15.8819,15.5688,15.7113,3251010.6866697,0
+F.US,D,19990405,000000,15.7747,16.2142,15.765,16.2142,5414611.1130648,0
+F.US,D,19990406,000000,16.2814,16.5122,16.1418,16.1929,6762667.1355238,0
+F.US,D,19990407,000000,16.352,16.9603,16.3176,16.8903,8354742.9554652,0
+F.US,D,19990408,000000,16.8719,17.0841,16.7173,16.9258,4625027.1044144,0
+F.US,D,19990409,000000,16.9425,16.9958,16.612,16.8348,4616203.9635331,0
+F.US,D,19990412,000000,16.8188,17.359,16.765,17.1009,5940666.0023376,0
+F.US,D,19990413,000000,17.2725,17.7091,17.2548,17.5659,6678329.2204164,0
+F.US,D,19990414,000000,17.5845,17.8602,17.3423,17.4491,7270904.9360757,0
+F.US,D,19990415,000000,17.5121,17.8444,17.0665,17.4616,10326257.949012,0
+F.US,D,19990416,000000,17.6579,18.0724,17.5121,18.0378,8837354.0564442,0
+F.US,D,19990419,000000,18.6266,18.8698,18.0724,18.0724,10911360.011876,0
+F.US,D,19990420,000000,18.0724,18.1732,17.4129,17.763,8078307.1646188,0
+F.US,D,19990421,000000,17.763,17.8444,17.359,17.7957,4154632.6600406,0
+F.US,D,19990422,000000,17.8602,18.0378,17.6374,17.7957,3542881.318199,0
+F.US,D,19990423,000000,17.5845,17.9151,17.5121,17.7267,3742104.4457859,0
+F.US,D,19990426,000000,17.6579,17.8444,17.5499,17.8444,3978321.4194478,0
+F.US,D,19990427,000000,17.8444,17.909,17.4836,17.808,3812016.5255521,0
+F.US,D,19990428,000000,17.8444,18.1043,17.808,17.8268,4215891.2747115,0
+F.US,D,19990429,000000,17.9194,18.4093,17.839,18.3739,6153631.7374331,0
+F.US,D,19990430,000000,18.3985,18.4791,17.5032,17.9043,4167863.977847,0
+F.US,D,19990503,000000,17.9043,18.7638,17.6435,18.6744,5943043.7256879,0
+F.US,D,19990504,000000,18.6584,18.9034,17.785,17.9575,7015003.3088729,0
+F.US,D,19990505,000000,18.1502,18.2033,17.7666,18.0274,3388293.102925,0
+F.US,D,19990506,000000,17.9725,18.1157,17.4491,17.5032,3265265.7150528,0
+F.US,D,19990507,000000,17.5358,18.1688,17.5358,18.1688,5726338.3362649,0
+F.US,D,19990510,000000,18.1688,18.3739,17.8206,17.939,2889901.0226594,0
+F.US,D,19990511,000000,17.9043,18.4456,17.839,17.939,3107783.9620384,0
+F.US,D,19990512,000000,17.7957,18.1856,17.5729,18.0602,3382524.1261949,0
+F.US,D,19990513,000000,18.2386,18.3985,17.7321,17.785,4006317.9241677,0
+F.US,D,19990514,000000,17.52,17.6781,17.0134,17.0134,5976133.8975091,0
+F.US,D,19990517,000000,16.8009,16.8188,16.1001,16.1187,12779526.615232,0
+F.US,D,19990518,000000,16.5048,16.7295,16.1418,16.3282,7960879.0776904,0
+F.US,D,19990519,000000,16.5263,16.5411,15.7509,16.1523,6687324.2994279,0
+F.US,D,19990520,000000,16.1523,16.3124,15.9454,16.224,3544239.8556604,0
+F.US,D,19990521,000000,16.2938,16.5411,16.2062,16.3124,3514881.4199635,0
+F.US,D,19990524,000000,16.4166,16.4864,15.6474,15.7165,4585485.8592027,0
+F.US,D,19990525,000000,15.8914,16.1523,15.788,15.8772,7934238.8480882,0
+F.US,D,19990526,000000,16.0365,16.1875,15.7333,16.1418,5060632.3567617,0
+F.US,D,19990527,000000,16.0365,16.0462,15.6616,15.6996,4671357.6434171,0
+F.US,D,19990528,000000,15.8588,16.3476,15.8057,15.9984,4654386.6712832,0
+F.US,D,19990601,000000,16.1418,16.224,15.6801,16.1001,5617904.197176,0
+F.US,D,19990602,000000,16.1001,16.2062,15.7165,15.8218,4469415.1785638,0
+F.US,D,19990603,000000,15.9648,15.9648,15.7165,15.8588,3581065.1571212,0
+F.US,D,19990604,000000,15.9454,16.017,15.4582,15.7703,4131216.2703757,0
+F.US,D,19990607,000000,15.9454,16.0365,15.8914,15.9648,3625183.1238723,0
+F.US,D,19990608,000000,15.9648,15.9648,15.6616,15.6801,4422072.2407035,0
+F.US,D,19990609,000000,15.8914,15.9648,15.3512,15.4733,4679832.383351,0
+F.US,D,19990610,000000,15.5397,15.5813,15.369,15.4042,4780635.6367493,0
+F.US,D,19990611,000000,15.3849,15.5813,15.1914,15.2275,4420877.7231689,0
+F.US,D,19990614,000000,15.2275,15.369,14.9792,14.9792,4675933.2337844,0
+F.US,D,19990615,000000,14.9252,15.0702,14.7396,14.8271,4026346.4539684,0
+F.US,D,19990616,000000,14.951,15.4042,14.8456,15.3512,6083887.0711093,0
+F.US,D,19990617,000000,15.422,15.5581,15.2976,15.2976,4840195.2312147,0
+F.US,D,19990618,000000,15.2976,15.4414,15.0861,15.422,5909951.291523,0
+F.US,D,19990621,000000,15.5397,15.6111,15.3337,15.3849,3581571.922136,0
+F.US,D,19990622,000000,15.3512,15.5114,15.2629,15.3512,2800809.9231951,0
+F.US,D,19990623,000000,14.9085,15.1559,14.7564,14.8095,5826968.5203614,0
+F.US,D,19990624,000000,14.8456,15.2275,14.7733,15.0861,7143633.391205,0
+F.US,D,19990625,000000,15.1214,15.1914,14.8988,14.9657,3941161.2911021,0
+F.US,D,19990628,000000,15.0507,15.1401,14.881,14.881,3898225.398995,0
+F.US,D,19990629,000000,14.9792,15.2082,14.9252,14.9986,4437853.2199904,0
+F.US,D,19990630,000000,14.9792,16.0462,14.951,15.8057,9785269.3282116,0
+F.US,D,19990701,000000,16.1001,16.4166,15.8218,16.4007,8182164.5821684,0
+F.US,D,19990702,000000,16.4007,16.4007,16.0691,16.0878,4489948.2110355,0
+F.US,D,19990706,000000,16.1001,16.383,16.0878,16.1523,3674228.4754538,0
+F.US,D,19990707,000000,16.1187,16.3124,15.9807,16.1001,3366907.1668348,0
+F.US,D,19990708,000000,16.0878,16.0878,15.7165,15.8218,4417828.0837053,0
+F.US,D,19990709,000000,15.8772,15.9286,15.6616,15.6801,2818286.5291718,0
+F.US,D,19990712,000000,15.6474,15.7333,15.5114,15.6111,3315490.8789343,0
+F.US,D,19990713,000000,15.5397,15.5581,14.8988,14.9792,9355937.5552656,0
+F.US,D,19990714,000000,15.1214,15.2275,14.7733,14.8271,10882680.279324,0
+F.US,D,19990715,000000,14.9792,15.3337,14.9085,14.9792,9144674.2338913,0
+F.US,D,19990716,000000,15.1401,15.2082,15.1038,15.1401,8243420.9344956,0
+F.US,D,19990719,000000,15.2629,15.3849,15.0323,15.1038,5612137.4827898,0
+F.US,D,19990720,000000,14.9792,15.1559,14.8555,14.8988,5702074.6988411,0
+F.US,D,19990721,000000,15.1214,15.2462,15.0507,15.2275,4568686.825199,0
+F.US,D,19990722,000000,15.369,15.369,14.9986,15.1038,4597193.4884492,0
+F.US,D,19990723,000000,15.1214,15.2082,14.8456,14.9657,3807604.9551113,0
+F.US,D,19990726,000000,14.8456,14.9986,14.8095,14.8555,3689498.1650381,0
+F.US,D,19990727,000000,15.0861,15.1559,14.9252,14.951,4925896.2084708,0
+F.US,D,19990728,000000,14.9252,15.1401,14.8555,14.9252,3382524.1261949,0
+F.US,D,19990729,000000,14.7263,14.8324,14.5486,14.6918,7445861.0327229,0
+F.US,D,19990730,000000,14.6203,14.6203,13.6133,13.7009,11396006.091117,0
+F.US,D,19990802,000000,14.0191,14.2322,13.8405,13.9484,9017394.7708172,0
+F.US,D,19990803,000000,14.2322,14.2322,14.073,14.1419,8759464.9523837,0
+F.US,D,19990804,000000,14.2116,14.3002,13.8405,13.8804,4573781.623472,0
+F.US,D,19990805,000000,14.073,14.073,13.7547,13.8078,3233190.204433,0
+F.US,D,19990806,000000,13.9661,13.9661,13.5787,13.5965,3859017.8494961,0
+F.US,D,19990809,000000,13.6133,13.6646,13.4903,13.5603,3249312.7976359,0
+F.US,D,19990810,000000,13.5965,13.6292,13.0653,13.0996,5065892.3061333,0
+F.US,D,19990811,000000,13.1537,13.5435,13.136,13.5063,4540182.4242924,0
+F.US,D,19990812,000000,13.5787,13.7707,13.3295,13.3472,3504531.1970064,0
+F.US,D,19990813,000000,13.7203,13.9139,13.6461,13.7379,4991230.435526,0
+F.US,D,19990816,000000,13.6461,13.7547,13.4903,13.7379,4110342.7551596,0
+F.US,D,19990817,000000,14.1091,14.1091,13.8246,13.9139,5078623.6459564,0
+F.US,D,19990818,000000,13.9838,14.4081,13.9838,14.3745,7049455.4116711,0
+F.US,D,19990819,000000,14.2842,14.3197,14.1967,14.2322,3714784.3818669,0
+F.US,D,19990820,000000,14.2842,14.6203,14.1783,14.6044,4833068.848195,0
+F.US,D,19990823,000000,14.4956,14.7263,14.4788,14.6203,2868861.225173,0
+F.US,D,19990824,000000,14.5832,14.6044,14.3372,14.4435,3000198.2018805,0
+F.US,D,19990825,000000,14.7616,14.7616,14.3745,14.6918,3763822.9464171,0
+F.US,D,19990826,000000,14.6918,14.7733,14.5486,14.5832,4162778.228949,0
+F.US,D,19990827,000000,14.5832,14.6731,14.4435,14.5832,2679306.2238827,0
+F.US,D,19990830,000000,14.5149,14.5336,14.2322,14.3372,4405946.2539849,0
+F.US,D,19990831,000000,14.4081,14.7465,14.073,14.7263,8509675.0469992,0
+F.US,D,19990901,000000,14.7263,14.7616,14.5832,14.6556,4522697.9001123,0
+F.US,D,19990902,000000,14.7016,14.7016,14.2656,14.3913,5285137.1764894,0
+F.US,D,19990903,000000,14.6731,15.1269,14.6334,14.8208,5591434.7745318,0
+F.US,D,19990907,000000,14.8669,14.8872,14.3745,14.4249,4165157.0834714,0
+F.US,D,19990908,000000,14.4956,14.4956,14.1596,14.2374,4653024.7403063,0
+F.US,D,19990909,000000,14.2656,14.3372,14.0562,14.1091,3431224.4703446,0
+F.US,D,19990910,000000,14.2322,14.6556,14.2116,14.3372,3587172.3542519,0
+F.US,D,19990913,000000,14.3372,14.6918,14.2656,14.6334,2637908.7255703,0
+F.US,D,19990914,000000,14.6203,14.7988,14.3745,14.4611,3795045.5534182,0
+F.US,D,19990915,000000,14.4435,14.6044,14.0562,14.0562,6117146.9187165,0
+F.US,D,19990916,000000,14.1091,14.126,13.8626,14.1091,3825253.499218,0
+F.US,D,19990917,000000,14.126,14.1967,14.0562,14.1091,4284280.7970896,0
+F.US,D,19990920,000000,14.1419,14.1783,14.0024,14.1091,1668100.7526978,0
+F.US,D,19990921,000000,14.0349,14.0562,13.7203,13.8078,4475352.6999083,0
+F.US,D,19990922,000000,14.073,14.1091,13.8935,14.073,4613654.3020526,0
+F.US,D,19990923,000000,14.126,14.1419,13.8405,13.8935,4382700.6712782,0
+F.US,D,19990924,000000,13.9661,14.073,13.8626,14.0349,3437335.060991,0
+F.US,D,19990927,000000,14.0892,14.4435,14.073,14.1967,4741946.1639843,0
+F.US,D,19990928,000000,14.1596,14.3197,13.7707,14.1091,4488929.0251466,0
+F.US,D,19990929,000000,14.1091,14.2116,13.9484,14.0191,3317184.2432803,0
+F.US,D,19990930,000000,14.1091,14.2842,14.0562,14.1967,2877846.1236372,0
+F.US,D,19991001,000000,14.4435,14.4435,14.1091,14.3002,3157337.2098067,0
+F.US,D,19991004,000000,14.3745,14.4956,14.2322,14.4956,2941822.9444027,0
+F.US,D,19991005,000000,14.6918,15.0561,14.4081,14.6334,5823914.35621,0
+F.US,D,19991006,000000,14.6918,15.0808,14.6556,14.973,3788774.3363608,0
+F.US,D,19991007,000000,14.973,15.0101,14.4788,14.5149,5159221.9067363,0
+F.US,D,19991008,000000,14.5832,14.7263,14.4435,14.7263,3408485.6526526,0
+F.US,D,19991011,000000,14.9031,15.1685,14.8456,14.973,3852407.2808665,0
+F.US,D,19991012,000000,14.9826,15.1983,14.9031,14.9579,3480096.7526243,0
+F.US,D,19991013,000000,14.8456,15.0438,14.8456,14.9031,3719199.3458232,0
+F.US,D,19991014,000000,14.9146,15.2504,14.7988,14.9826,5396627.7420734,0
+F.US,D,19991015,000000,14.8324,14.8324,14.0191,14.2842,4606358.2432469,0
+F.US,D,19991018,000000,14.3002,14.7263,14.3002,14.7016,4145807.2568153,0
+F.US,D,19991019,000000,15.0438,15.1269,14.9031,14.9146,4601950.0663219,0
+F.US,D,19991020,000000,14.973,15.1499,14.9579,15.0101,3438521.6603224,0
+F.US,D,19991021,000000,15.0251,15.0438,14.7616,15.0101,2388792.9986429,0
+F.US,D,19991022,000000,15.0561,15.2683,15.0101,15.2205,2854264.5828737,0
+F.US,D,19991025,000000,15.1269,15.3912,15.0101,15.2683,2728180.7685062,0
+F.US,D,19991026,000000,15.292,15.5219,15.1805,15.2504,3173288.9960515,0
+F.US,D,19991027,000000,15.1073,15.3098,14.6918,15.1073,5094737.1897842,0
+F.US,D,19991028,000000,15.1499,15.628,15.1499,15.5581,5775380.2943308,0
+F.US,D,19991029,000000,15.7509,16.253,15.628,15.6474,6305001.7686291,0
+F.US,D,19991101,000000,15.6801,15.9347,15.5219,15.5749,3486714.1082855,0
+F.US,D,19991102,000000,15.6801,16.0038,15.5052,15.5052,3096415.6843643,0
+F.US,D,19991103,000000,15.5219,15.5944,15.1499,15.3275,4159893.7405841,0
+F.US,D,19991104,000000,15.3972,15.4504,15.1269,15.1269,3240319.9809684,0
+F.US,D,19991105,000000,15.292,15.4867,15.1499,15.3098,3322618.3931258,0
+F.US,D,19991108,000000,15.1983,15.4168,15.1499,15.292,2153768.2801719,0
+F.US,D,19991109,000000,15.5219,15.5397,15.2737,15.4168,2239971.4977552,0
+F.US,D,19991110,000000,15.3442,15.4504,15.1983,15.3275,2976273.9160289,0
+F.US,D,19991111,000000,15.3804,15.4168,15.0977,15.1861,4041110.50971,0
+F.US,D,19991112,000000,15.3275,15.3275,15.1983,15.2205,3836625.1704078,0
+F.US,D,19991115,000000,15.2205,15.6801,15.1983,15.5749,3661154.3905426,0
+F.US,D,19991117,000000,15.3972,15.4327,14.9826,15.0101,6936602.9151101,0
+F.US,D,19991118,000000,15.0561,15.1499,14.3259,14.4743,10173529.380355,0
+F.US,D,19991119,000000,14.4143,14.5088,14.2719,14.3869,6760457.9567877,0
+F.US,D,19991122,000000,14.4382,14.6493,14.3259,14.4558,5522540.7494828,0
+F.US,D,19991123,000000,14.5435,14.5611,14.4008,14.4008,4563770.7520873,0
+F.US,D,19991124,000000,14.4008,14.7918,14.2968,14.7016,4324325.4138002,0
+F.US,D,19991126,000000,14.6856,14.7016,14.4382,14.4382,1390644.6447905,0
+F.US,D,19991129,000000,14.3869,14.7016,14.3436,14.6334,4702407.1811164,0
+F.US,D,19991130,000000,14.5435,14.7396,14.3665,14.4008,4560542.3874623,0
+F.US,D,19991201,000000,14.4008,14.5267,14.3134,14.4382,3518271.5421713,0
+F.US,D,19991202,000000,14.667,14.8271,14.2968,14.4008,6232540.0273827,0
+F.US,D,19991203,000000,14.5088,15.0977,14.5088,14.9146,6425144.6681364,0
+F.US,D,19991206,000000,14.951,15.2584,14.9146,14.9323,3837301.6112088,0
+F.US,D,19991207,000000,14.6856,14.7396,14.2968,14.2968,5523898.1557722,0
+F.US,D,19991208,000000,14.3259,14.4743,14.2719,14.3869,3837471.2869949,0
+F.US,D,19991209,000000,14.4143,14.4743,14.2719,14.3436,3749744.3808517,0
+F.US,D,19991210,000000,14.2719,14.3134,13.8477,13.9527,6330454.2677283,0
+F.US,D,19991213,000000,13.9722,14.1146,13.8477,13.9377,3648942.2586252,0
+F.US,D,19991214,000000,13.9527,14.1146,13.829,13.829,4207573.7676728,0
+F.US,D,19991215,000000,14.1669,14.3869,13.899,14.0943,7944420.5264309,0
+F.US,D,19991216,000000,14.2719,14.3869,14.1322,14.1669,5948646.4201476,0
+F.US,D,19991217,000000,14.1472,14.3869,14.0076,14.2719,9105468.9467362,0
+F.US,D,19991220,000000,14.2038,14.5267,14.2038,14.4008,5264773.8198038,0
+F.US,D,19991221,000000,14.4008,14.4885,14.4008,14.4743,3396602.6917603,0
+F.US,D,19991222,000000,14.5267,14.7016,14.4008,14.5435,4599065.5779567,0
+F.US,D,19991223,000000,14.6493,15.1073,14.5964,15.0561,4158365.5273365,0
+F.US,D,19991227,000000,15.1073,15.2737,14.9146,14.9323,3713596.6513635,0
+F.US,D,19991228,000000,14.951,15.0977,14.951,15.0207,3184488.7291114,0
+F.US,D,19991229,000000,15.2584,15.3275,15.0808,15.0808,2291218.1098697,0
+F.US,D,19991230,000000,15.1073,15.3804,15.0561,15.2737,3135954.6672322,0
+F.US,D,19991231,000000,15.2584,15.292,15.1861,15.1983,1127616.6345681,0
+F.US,D,20000103,000000,15.0385,15.1685,14.8616,14.9323,3792162.196225,0
+F.US,D,20000104,000000,14.7733,14.8988,14.3436,14.4382,6832407.2771599,0
+F.US,D,20000105,000000,14.5435,14.6856,14.4743,14.4885,4706990.6896872,0
+F.US,D,20000106,000000,14.5435,14.7733,14.3665,14.5088,4245758.7377671,0
+F.US,D,20000107,000000,14.9657,15.6801,14.8616,15.5749,8643050.3954848,0
+F.US,D,20000110,000000,15.6111,15.7333,15.1073,15.292,4625196.7802007,0
+F.US,D,20000111,000000,14.9657,15.2584,14.7564,14.881,3950662.0039564,0
+F.US,D,20000112,000000,14.951,15.5397,14.951,15.3098,4590745.8085743,0
+F.US,D,20000113,000000,15.5052,15.5052,15.0808,15.1269,3672359.779462,0
+F.US,D,20000114,000000,14.9826,15.0977,14.5805,14.7564,6975295.7813908,0
+F.US,D,20000118,000000,15.3275,15.6801,15.1499,15.4689,7252913.6468809,0
+F.US,D,20000119,000000,15.5397,15.6474,15.0561,15.2391,4213175.3309607,0
+F.US,D,20000120,000000,15.2584,15.3098,14.6856,14.8942,6363884.9222936,0
+F.US,D,20000121,000000,14.8095,14.8271,14.3436,14.3869,8405989.5675796,0
+F.US,D,20000124,000000,14.7733,14.8095,14.3665,14.5805,7391220.9048848,0
+F.US,D,20000125,000000,14.5964,14.6141,14.0076,14.2968,6094239.5564101,0
+F.US,D,20000126,000000,14.0076,14.0411,13.4903,13.6884,13550110.329346,0
+F.US,D,20000127,000000,14.0625,14.256,13.8846,14.2374,10056609.189613,0
+F.US,D,20000128,000000,14.1472,14.3665,14.0625,14.1146,5625881.2214704,0
+F.US,D,20000131,000000,14.3489,14.4558,14.1472,14.332,4625702.4140434,0
+F.US,D,20000201,000000,14.2968,14.4008,13.9661,14.3489,6918953.2398314,0
+F.US,D,20000202,000000,14.3869,14.5611,13.8078,14.0076,9321830.4598993,0
+F.US,D,20000203,000000,13.7885,14.0782,13.7707,14.0411,5872281.0046471,0
+F.US,D,20000204,000000,14.0782,14.1146,13.8246,13.8405,4028207.2317569,0
+F.US,D,20000207,000000,13.9661,13.9661,13.5877,13.8078,3482474.4759748,0
+F.US,D,20000208,000000,13.9377,14.0782,13.8246,13.8626,4896026.4830716,0
+F.US,D,20000209,000000,13.7203,13.7547,13.5787,13.5877,4209276.1813942,0
+F.US,D,20000210,000000,13.5548,13.6081,13.2651,13.5365,5421743.1519439,0
+F.US,D,20000211,000000,13.5877,13.5877,13.0167,13.2871,4942864.9182608,0
+F.US,D,20000214,000000,13.2474,13.5787,12.9582,13.5548,5332985.7481925,0
+F.US,D,20000215,000000,13.5011,13.5011,13.0891,13.3606,4295140.0474052,0
+F.US,D,20000216,000000,13.1588,13.3772,13.0386,13.3349,5515580.6487335,0
+F.US,D,20000217,000000,13.1951,13.4294,13.0386,13.2137,5692747.0552887,0
+F.US,D,20000218,000000,13.0167,13.0891,12.4925,12.4925,8494227.7634253,0
+F.US,D,20000222,000000,12.7832,12.9292,12.5287,12.6896,6852435.8069608,0
+F.US,D,20000223,000000,12.7301,12.746,12.387,12.387,3554592.3409613,0
+F.US,D,20000224,000000,12.387,12.4579,11.863,12.2413,8115305.5353816,0
+F.US,D,20000225,000000,12.2041,12.746,12.168,12.3694,7638633.0869189,0
+F.US,D,20000228,000000,12.746,12.746,12.2555,12.2969,8568217.7179192,0
+F.US,D,20000229,000000,12.4579,12.4747,11.863,11.9929,7151265.4080674,0
+F.US,D,20000301,000000,12.0618,12.1503,11.8276,11.9804,8984479.9306419,0
+F.US,D,20000302,000000,11.9523,12.0443,11.8452,11.9142,5009381.2199597,0
+F.US,D,20000303,000000,11.9142,12.4385,11.8966,12.2969,7763524.6460955,0
+F.US,D,20000306,000000,12.3509,12.5647,11.9523,12.0796,6563786.7530252,0
+F.US,D,20000307,000000,12.098,12.2201,11.704,11.8452,6444151.7497044,0
+F.US,D,20000308,000000,11.8452,12.281,11.5896,12.2555,7311123.7532601,0
+F.US,D,20000309,000000,12.1158,12.1503,11.7568,11.9929,5517277.4065954,0
+F.US,D,20000310,000000,11.7568,12.0443,11.704,11.8276,5618758.2319666,0
+F.US,D,20000313,000000,11.6799,12.281,11.6623,12.2555,5540866.8655622,0
+F.US,D,20000314,000000,12.0796,12.0796,11.5896,11.8091,9129566.3018896,0
+F.US,D,20000315,000000,11.8091,12.6896,11.7726,12.6896,13957372.93837,0
+F.US,D,20000316,000000,12.6788,12.7832,12.3103,12.6161,13648533.597049,0
+F.US,D,20000317,000000,12.7991,13.2474,12.746,12.8541,11260083.343495,0
+F.US,D,20000320,000000,12.6896,12.746,12.4226,12.5984,7195894.6645207,0
+F.US,D,20000321,000000,12.4057,13.2296,12.3103,13.1951,8447560.135194,0
+F.US,D,20000322,000000,12.8893,13.0386,12.4579,12.6788,8638814.1566898,0
+F.US,D,20000323,000000,12.6161,13.0386,12.58,12.8176,11588271.380298,0
+F.US,D,20000324,000000,12.6788,13.0386,12.6788,12.8541,5962387.8964845,0
+F.US,D,20000327,000000,12.7301,12.976,12.6576,12.7301,5346398.0535042,0
+F.US,D,20000328,000000,12.6401,12.8893,12.58,12.8176,4829168.5674566,0
+F.US,D,20000329,000000,12.8718,13.1775,12.8718,12.9069,5605014.4932858,0
+F.US,D,20000330,000000,13.1775,13.4294,13.0167,13.4294,9182851.2857821,0
+F.US,D,20000331,000000,13.4119,13.4481,13.1588,13.2296,4754841.523734,0
+F.US,D,20000403,000000,13.4631,13.8246,13.4631,13.5365,8676652.98818,0
+F.US,D,20000404,000000,14.0411,14.3489,13.4481,14.1322,12847405.97908,0
+F.US,D,20000405,000000,14.0245,14.2968,13.8246,14.2038,7346417.4479577,0
+F.US,D,20000406,000000,14.3665,14.4885,14.2968,14.3869,7616574.1035435,0
+F.US,D,20000407,000000,14.4558,14.5088,13.8626,13.8626,4179751.4634268,0
+F.US,D,20000410,000000,14.332,14.9792,14.256,14.7069,9489319.6907825,0
+F.US,D,20000411,000000,14.6044,15.2082,14.5832,14.9606,7681562.1919947,0
+F.US,D,20000412,000000,15.2504,15.7509,15.2082,15.4467,9533098.305961,0
+F.US,D,20000413,000000,15.4797,15.8218,15.1214,15.6801,9528348.5151199,0
+F.US,D,20000414,000000,15.8394,16.1301,14.4743,15.0507,17742587.476735,0
+F.US,D,20000417,000000,15.5148,16.4864,14.9792,16.4341,20049075.27619,0
+F.US,D,20000418,000000,16.1301,16.1646,15.6616,15.9525,8915078.0094061,0
+F.US,D,20000419,000000,15.8218,15.9711,15.628,15.8394,6028397.4331686,0
+F.US,D,20000420,000000,15.8394,15.8819,15.7703,15.8819,6832582.6088057,0
+F.US,D,20000424,000000,15.7509,16.024,15.6616,15.9286,5183662.0069779,0
+F.US,D,20000425,000000,15.9525,15.9711,15.7509,15.8394,5404260.8901078,0
+F.US,D,20000426,000000,15.8588,15.9869,15.5944,15.8394,6601457.0399012,0
+F.US,D,20000427,000000,15.788,15.8819,15.4114,15.8819,7602316.8128167,0
+F.US,D,20000428,000000,15.9869,15.9869,15.6945,15.911,5325694.2140744,0
+F.US,D,20000501,000000,15.9711,15.9711,15.5511,15.7113,4601603.9277181,0
+F.US,D,20000502,000000,15.5511,15.6739,15.369,15.4733,4203165.5907479,0
+F.US,D,20000503,000000,15.4042,15.5148,15.1685,15.422,5682051.8248998,0
+F.US,D,20000504,000000,15.3337,15.4733,15.2275,15.2976,5536794.6466938,0
+F.US,D,20000505,000000,15.2584,15.6945,15.2462,15.369,5086084.8558608,0
+F.US,D,20000508,000000,15.3337,15.6616,15.2976,15.5688,4501143.4194079,0
+F.US,D,20000509,000000,15.5688,15.6945,15.3849,15.422,7081527.528775,0
+F.US,D,20000510,000000,15.4733,15.6041,14.9826,15.1861,6152446.2692736,0
+F.US,D,20000511,000000,15.3177,15.5883,15.2584,15.3849,3025142.804793,0
+F.US,D,20000512,000000,15.4627,15.6041,15.4467,15.5148,3941494.986815,0
+F.US,D,20000515,000000,15.4919,15.4919,15.0385,15.2275,6095936.314272,0
+F.US,D,20000516,000000,15.3849,15.6211,15.2976,15.4627,5113575.7267379,0
+F.US,D,20000517,000000,15.3512,15.3512,15.1136,15.2275,4702065.5672003,0
+F.US,D,20000518,000000,15.4627,15.6395,15.3512,15.5883,6552415.0818352,0
+F.US,D,20000519,000000,15.3849,15.8819,15.3849,15.5326,5914699.9511922,0
+F.US,D,20000522,000000,15.369,15.3849,14.8095,14.8988,7084407.4924524,0
+F.US,D,20000523,000000,14.8988,14.9323,14.6627,14.9323,5196553.9732119,0
+F.US,D,20000524,000000,14.9657,15.369,14.951,15.0977,5022958.6763699,0
+F.US,D,20000525,000000,15.0561,15.0561,14.5336,14.7325,4723617.7855609,0
+F.US,D,20000526,000000,14.767,14.8208,13.8804,14.0076,8592317.3354167,0
+F.US,D,20000530,000000,14.226,14.3134,13.9527,14.2613,5165674.1112988,0
+F.US,D,20000531,000000,14.2968,14.5336,14.0625,14.1146,3723443.5028216,0
+F.US,D,20000601,000000,14.0625,14.4611,13.8405,14.3913,7905386.046234,0
+F.US,D,20000602,000000,14.4611,14.7325,13.8804,14.5336,7433471.3068159,0
+F.US,D,20000605,000000,14.1729,14.9826,14.1517,14.714,5911822.2498586,0
+F.US,D,20000606,000000,14.7918,14.7918,14.4788,14.5336,5923866.9683337,0
+F.US,D,20000607,000000,14.5336,14.5336,14.2436,14.3745,3941161.2911021,0
+F.US,D,20000608,000000,14.332,14.4956,14.0782,14.2436,4949480.0115782,0
+F.US,D,20000609,000000,14.3745,14.4956,14.226,14.4956,3670158.5189292,0
+F.US,D,20000612,000000,14.4435,14.714,14.4249,14.5753,3244896.7025075,0
+F.US,D,20000613,000000,14.4249,14.6627,14.3542,14.5149,2922648.4493924,0
+F.US,D,20000614,000000,14.3913,14.4435,13.9377,14.0245,6866859.3799581,0
+F.US,D,20000615,000000,13.9527,13.9889,13.3013,13.371,7859578.1086526,0
+F.US,D,20000616,000000,13.371,13.5011,13.0653,13.0837,7762678.5295084,0
+F.US,D,20000619,000000,13.0996,13.3013,12.9343,12.9697,5639460.9402245,0
+F.US,D,20000620,000000,12.6471,12.7522,12.3694,12.4986,8256151.1431468,0
+F.US,D,20000621,000000,12.3509,12.7692,12.3509,12.7002,6551567.8340762,0
+F.US,D,20000622,000000,12.8485,12.8989,12.6639,12.8989,4244569.8760919,0
+F.US,D,20000623,000000,12.7161,12.9175,12.7002,12.9175,2247439.4946909,0
+F.US,D,20000626,000000,12.9175,13.0466,12.3694,12.4642,4533561.6751156,0
+F.US,D,20000627,000000,12.519,12.8813,12.3694,12.4642,6502187.6556099,0
+F.US,D,20000628,000000,12.4642,12.7884,12.4642,12.7884,4549344.9167462,0
+F.US,D,20000629,000000,12.7097,13.3179,12.7097,13.0891,6237290.9493957,0
+F.US,D,20000630,000000,12.9175,13.1802,12.8813,13.0122,6645069.3728093,0
+F.US,D,20000703,000000,13.0519,13.395,13.0519,13.3013,2427480.209064,0
+F.US,D,20000705,000000,13.2058,13.7707,13.1802,13.5603,6817480.3326637,0
+F.US,D,20000706,000000,13.6945,14.2842,13.6601,14.0138,8493553.5849682,0
+F.US,D,20000707,000000,13.9969,14.073,13.829,13.9969,5139029.3570088,0
+F.US,D,20000710,000000,14.1916,14.2613,13.9969,14.1472,3927070.2826457,0
+F.US,D,20000711,000000,14.1472,14.5088,14.1472,14.4663,4277153.2828981,0
+F.US,D,20000712,000000,14.4329,14.644,14.226,14.6203,4547306.5449682,0
+F.US,D,20000713,000000,14.5682,14.6203,14.3966,14.5832,4215891.2747115,0
+F.US,D,20000714,000000,14.5832,14.6044,14.3002,14.3815,4028887.0660736,0
+F.US,D,20000717,000000,14.3815,14.3815,13.8477,14.0245,4757220.3782562,0
+F.US,D,20000718,000000,14.1146,14.3815,13.8846,14.2075,5085578.0908461,0
+F.US,D,20000719,000000,14.1669,14.7202,14.1669,14.3542,6338602.0989808,0
+F.US,D,20000720,000000,14.3966,14.5267,14.3002,14.3372,4184500.123096,0
+F.US,D,20000721,000000,14.3815,14.4663,14.3002,14.3372,4757220.3782562,0
+F.US,D,20000724,000000,14.3372,14.4743,14.1472,14.3197,8078985.8677636,0
+F.US,D,20000725,000000,14.3372,14.644,14.3372,14.4743,4870575.1151443,0
+F.US,D,20000726,000000,14.4743,14.4743,14.0892,14.3002,9929335.3823986,0
+F.US,D,20000727,000000,14.3197,14.4329,14.1837,14.3815,6028739.0470848,0
+F.US,D,20000728,000000,14.2436,14.279,14.0562,14.1091,3686951.8970737,0
+F.US,D,20000731,000000,14.0892,14.3002,14.073,14.2436,5266637.991108,0
+F.US,D,20000801,000000,14.2613,14.3372,14.2436,14.3372,6112906.1552339,0
+F.US,D,20000802,000000,14.3815,14.3815,14.0138,14.2436,3735146.6073806,0
+F.US,D,20000803,000000,14.1669,15.7747,14.1669,15.6395,7763524.6460955,0
+F.US,D,20000804,000000,15.6395,16.0401,15.3055,15.5688,6066918.3613193,0
+F.US,D,20000807,000000,15.3754,15.6041,15.1038,15.6041,3787076.4473273,0
+F.US,D,20000808,000000,15.6041,15.8057,15.5052,15.7747,4005812.2903248,0
+F.US,D,20000809,000000,15.9393,15.9711,15.6395,15.7747,19068409.184173,0
+F.US,D,20000810,000000,15.7747,15.7747,15.3389,15.7747,14326124.79979,0
+F.US,D,20000811,000000,15.7403,15.7747,15.4042,15.5688,10017579.234104,0
+F.US,D,20000814,000000,15.6395,15.7403,15.4733,15.5052,13385506.718,0
+F.US,D,20000815,000000,15.5397,15.5397,15.1038,15.2046,21339936.984643,0
+F.US,D,20000816,000000,15.2391,15.4327,14.767,15.1401,14523481.493728,0
+F.US,D,20000817,000000,14.9031,14.9393,14.4008,14.4663,13644291.702396,0
+F.US,D,20000818,000000,14.6044,14.8669,14.6044,14.8376,10371053.487736,0
+F.US,D,20000821,000000,14.8376,14.9031,14.1384,14.5682,12838242.355454,0
+F.US,D,20000822,000000,14.9657,15.1401,14.7016,14.9657,15009141.102998,0
+F.US,D,20000823,000000,14.7016,14.7016,14.4382,14.6334,7811721.6187461,0
+F.US,D,20000824,000000,14.6731,15.1038,14.6044,14.8376,8029270.8624125,0
+F.US,D,20000825,000000,14.9657,15.0048,14.6334,14.767,6919302.7719509,0
+F.US,D,20000828,000000,14.6334,14.7016,13.829,14.0024,17501618.449889,0
+F.US,D,20000829,000000,14.2038,14.2038,13.4294,13.5011,19122539.153481,0
+F.US,D,20000830,000000,13.365,14.0677,13.365,13.829,19060432.159879,0
+F.US,D,20000831,000000,13.6646,13.7009,12.7301,12.9343,48284382.828729,0
+F.US,D,20000901,000000,13.0653,13.4294,12.7618,13.365,33958258.02894,0
+F.US,D,20000905,000000,13.829,15.2391,13.6646,14.6731,30510067.111149,0
+F.US,D,20000906,000000,14.3372,14.5018,13.829,13.9315,21290390.523906,0
+F.US,D,20000907,000000,14.0349,14.4008,13.8016,13.829,21420036.398612,0
+F.US,D,20000908,000000,14.1384,14.3002,13.7663,14.0677,14557925.678323,0
+F.US,D,20000911,000000,14.0677,14.1022,13.7009,13.899,9588589.0750737,0
+F.US,D,20000912,000000,13.6352,13.8732,13.365,13.4011,14731015.341322,0
+F.US,D,20000913,000000,13.4691,13.8732,13.2375,13.5286,18533532.285192,0
+F.US,D,20000914,000000,13.4691,14.1669,13.4011,13.829,17360602.035166,0
+F.US,D,20000915,000000,13.9315,14.1384,13.7663,13.829,19350948.778636,0
+F.US,D,20000918,000000,13.899,14.0349,13.7009,13.899,13639713.849684,0
+F.US,D,20000919,000000,13.829,13.899,13.4294,13.7663,7992106.2093793,0
+F.US,D,20000920,000000,13.7379,13.7663,13.365,13.4011,11506649.408942,0
+F.US,D,20000921,000000,13.365,13.4691,12.6286,12.6286,11302168.594327,0
+F.US,D,20000922,000000,13.2959,13.7009,12.9981,13.7009,12713851.905433,0
+F.US,D,20000925,000000,13.6352,13.8016,13.5286,13.6019,9099869.6457922,0
+F.US,D,20000926,000000,13.4691,13.7009,12.9981,13.0308,12608644.999796,0
+F.US,D,20000927,000000,13.0308,13.4294,13.0308,13.2375,9200839.1814611,0
+F.US,D,20000928,000000,13.0996,13.7009,13.0996,13.4011,9829045.6810464,0
+F.US,D,20000929,000000,13.4691,13.9661,13.4294,13.6352,12662604.162147,0
+F.US,D,20001002,000000,13.6019,14.1384,13.5657,13.9315,9217810.1535949,0
+F.US,D,20001003,000000,14.1022,14.4008,13.7009,13.7009,10054906.775892,0
+F.US,D,20001004,000000,13.8016,14.2719,13.8016,14.1022,8620994.8056251,0
+F.US,D,20001005,000000,14.0024,14.1669,13.829,13.8732,8869426.1735481,0
+F.US,D,20001006,000000,13.7379,13.8016,13.5286,13.5286,8144323.4883344,0
+F.US,D,20001009,000000,13.5657,13.9661,13.5286,13.829,7984125.7915692,0
+F.US,D,20001010,000000,13.829,13.829,13.4294,13.4294,7430246.3357065,0
+F.US,D,20001011,000000,13.4691,13.4691,12.8947,12.8947,9812076.9712563,0
+F.US,D,20001012,000000,12.8637,13.0996,12.4925,12.4925,11048642.428131,0
+F.US,D,20001013,000000,12.8345,13.6019,12.7991,13.5657,10094957.048462,0
+F.US,D,20001016,000000,13.4011,13.4011,12.9635,13.165,5427001.9701436,0
+F.US,D,20001017,000000,12.9981,13.3349,12.9981,13.0653,5491993.4521106,0
+F.US,D,20001018,000000,13.0653,13.6019,12.6286,13.4011,9629144.9814867,0
+F.US,D,20001019,000000,13.365,13.899,13.365,13.7009,9789339.2847362,0
+F.US,D,20001020,000000,13.3349,13.7009,13.3349,13.4011,7268696.8885115,0
+F.US,D,20001023,000000,13.365,13.7379,13.365,13.4691,5674751.2414063,0
+F.US,D,20001024,000000,13.829,14.2322,13.6352,13.8016,6036883.4848213,0
+F.US,D,20001025,000000,13.8016,13.829,13.4011,13.4294,4807960.2253559,0
+F.US,D,20001026,000000,13.365,13.6019,13.365,13.4294,7179436.1132611,0
+F.US,D,20001027,000000,13.5011,13.7009,13.4294,13.6646,6033997.8652844,0
+F.US,D,20001030,000000,13.6601,14.6087,13.6292,14.3372,15234334.806418,0
+F.US,D,20001031,000000,14.3002,14.6087,13.7946,14.1322,12015396.236852,0
+F.US,D,20001101,000000,13.899,14.3372,13.8626,13.9661,8135835.1743377,0
+F.US,D,20001102,000000,13.9969,14.2038,13.829,14.1022,6950857.9434931,0
+F.US,D,20001103,000000,13.9661,14.1669,13.6292,13.6945,7791188.5862745,0
+F.US,D,20001106,000000,13.6601,14.4743,13.6601,14.3002,8971578.9150326,0
+F.US,D,20001107,000000,13.7256,14.1022,13.4966,13.5214,11879130.744143,0
+F.US,D,20001108,000000,13.5603,14.1322,13.4234,13.4234,9539216.8148109,0
+F.US,D,20001109,000000,13.4966,13.8626,13.4234,13.7663,7378490.6962337,0
+F.US,D,20001110,000000,13.6292,13.6945,13.4543,13.5603,6271567.7205481,0
+F.US,D,20001113,000000,13.4543,13.9969,13.4543,13.6945,6243231.8642558,0
+F.US,D,20001114,000000,13.5214,13.9661,13.5214,13.6945,5637084.348046,0
+F.US,D,20001115,000000,13.5877,14.3002,13.5877,14.2038,10078838.979947,0
+F.US,D,20001116,000000,13.9661,14.0349,13.5214,13.5214,9153663.6570431,0
+F.US,D,20001117,000000,13.5214,13.6601,13.4543,13.4966,8793575.4412656,0
+F.US,D,20001120,000000,13.4543,13.4543,12.7161,12.7161,10810563.545509,0
+F.US,D,20001121,000000,12.9124,13.3897,12.9124,13.1802,8458767.7864572,0
+F.US,D,20001122,000000,13.0167,13.0466,12.8485,12.8813,4606868.4017774,0
+F.US,D,20001124,000000,12.9124,13.1802,12.8813,13.0167,1742252.4647746,0
+F.US,D,20001127,000000,12.9124,13.4966,12.9124,13.2871,5708867.3861478,0
+F.US,D,20001128,000000,13.3606,13.4966,13.0466,13.0466,5993102.6072991,0
+F.US,D,20001129,000000,13.1802,13.3897,13.1802,13.2244,4702407.1811164,0
+F.US,D,20001130,000000,12.7832,12.9547,12.2041,12.3103,13940746.973667,0
+F.US,D,20001201,000000,12.7832,13.2871,12.4465,13.0891,13542479.443656,0
+F.US,D,20001204,000000,12.4465,13.1802,12.3402,12.8813,10521568.35297,0
+F.US,D,20001205,000000,12.8485,13.4234,12.6109,13.3897,11489681.830324,0
+F.US,D,20001206,000000,12.8485,13.1146,12.7161,12.9124,10278903.699433,0
+F.US,D,20001207,000000,12.9124,13.2527,12.8813,12.9813,7760807.5711728,0
+F.US,D,20001208,000000,12.9813,13.2527,12.8176,13.0466,6332322.9637201,0
+F.US,D,20001211,000000,12.8485,13.0891,12.746,12.9124,5662535.7159732,0
+F.US,D,20001212,000000,12.746,13.1146,12.746,12.7832,7210495.8315075,0
+F.US,D,20001213,000000,12.6109,13.0167,12.58,12.7832,9729606.6209689,0
+F.US,D,20001214,000000,12.7832,12.9547,12.5462,12.58,9282630.8286038,0
+F.US,D,20001215,000000,12.0061,12.7832,11.9664,12.176,14584736.714883,0
+F.US,D,20001218,000000,12.4747,12.8176,12.4101,12.7161,8558376.5223208,0
+F.US,D,20001219,000000,12.8813,12.9124,12.6109,12.746,6960357.5251754,0
+F.US,D,20001220,000000,12.5127,12.58,11.7337,11.9664,13438793.964236,0
+F.US,D,20001221,000000,12.1396,13.0891,12.0061,13.0891,15564727.49727,0
+F.US,D,20001222,000000,12.3103,12.9813,12.068,12.3402,14261810.889796,0
+F.US,D,20001226,000000,12.3402,13.0466,12.3103,12.9813,9367650.8403715,0
+F.US,D,20001227,000000,12.58,12.8813,12.5462,12.746,8881474.2855388,0
+F.US,D,20001228,000000,12.8813,13.1537,12.8813,13.1146,6785410.4779034,0
+F.US,D,20001229,000000,13.0167,13.0167,12.6109,12.6833,8061510.3929588,0
+F.US,D,20010102,000000,12.8813,13.4966,12.8485,13.1537,8875368.2195802,0
+F.US,D,20010103,000000,13.2871,13.7946,12.9124,13.5877,18941646.666662,0
+F.US,D,20010104,000000,15.1499,15.1499,13.7663,14.5753,25283980.501767,0
+F.US,D,20010105,000000,14.6087,14.6087,13.9969,14.2038,11388881.970441,0
+F.US,D,20010108,000000,13.7663,14.0677,13.4966,13.8626,10012830.574434,0
+F.US,D,20010109,000000,13.9315,14.4743,13.829,14.3002,12314565.189532,0
+F.US,D,20010110,000000,13.8626,14.3372,13.829,14.2038,11839423.21666,0
+F.US,D,20010111,000000,14.1022,14.9464,14.0349,14.5753,11605072.676646,0
+F.US,D,20010112,000000,14.6087,14.6389,13.9969,14.2656,8492702.9436935,0
+F.US,D,20010116,000000,14.2656,14.8456,14.0677,14.6731,10596061.678963,0
+F.US,D,20010117,000000,14.8095,14.881,14.4008,14.5371,5165674.1112988,0
+F.US,D,20010118,000000,14.3665,15.0438,14.3665,14.7069,8600798.8623819,0
+F.US,D,20010119,000000,14.4743,14.6087,14.0349,14.2322,11140786.560574,0
+F.US,D,20010122,000000,14.2322,14.7069,14.1322,14.6731,7204546.998444,0
+F.US,D,20010123,000000,14.8095,14.8095,14.5371,14.6087,5910971.6085839,0
+F.US,D,20010124,000000,14.6731,15.1499,14.6087,15.0164,9493902.0681813,0
+F.US,D,20010125,000000,14.9792,15.2869,14.9085,15.1805,10044392.533008,0
+F.US,D,20010126,000000,15.2808,15.4504,15.0756,15.3098,7112407.3906882,0
+F.US,D,20010129,000000,15.2275,15.4867,15.1269,15.4689,5645397.330397,0
+F.US,D,20010130,000000,15.3221,15.7165,15.1073,15.4733,6822060.4477187,0
+F.US,D,20010131,000000,15.5052,15.6679,15.2584,15.4168,7727211.7655089,0
+F.US,D,20010201,000000,15.2683,15.5397,15.1499,15.5148,5951360.1015546,0
+F.US,D,20010202,000000,15.4504,15.4797,15.2391,15.3177,7255458.7836737,0
+F.US,D,20010205,000000,15.369,15.7208,15.3512,15.5581,6892314.141401,0
+F.US,D,20010206,000000,15.5581,15.811,15.5326,15.7165,7812396.9283752,0
+F.US,D,20010207,000000,15.4504,15.6679,14.9031,14.9085,11597264.196967,0
+F.US,D,20010208,000000,15.2869,15.4504,15.1559,15.3177,9039798.7616246,0
+F.US,D,20010209,000000,15.3389,15.3389,14.6556,14.7202,7145667.2382953,0
+F.US,D,20010212,000000,14.951,15.3098,14.9252,15.2046,9991782.8587447,0
+F.US,D,20010213,000000,15.2869,15.3629,15.0702,15.2683,5654221.6024504,0
+F.US,D,20010214,000000,15.2808,15.5688,15.1983,15.2336,7651701.5159706,0
+F.US,D,20010215,000000,15.4114,15.4689,15.2391,15.3098,7238147.3287955,0
+F.US,D,20010216,000000,15.2046,15.4467,15.0922,15.0922,7127847.8872306,0
+F.US,D,20010220,000000,15.1214,15.5636,15.0977,15.1559,8221702.4338644,0
+F.US,D,20010221,000000,15.0561,15.5052,15.0561,15.1401,6240686.7274631,0
+F.US,D,20010222,000000,15.1499,15.2976,14.8324,15.0438,8093411.7031047,0
+F.US,D,20010223,000000,14.9579,15.6679,14.9217,15.5052,11960926.915972,0
+F.US,D,20010226,000000,15.5581,15.8588,15.3098,15.6395,10632557.809398,0
+F.US,D,20010227,000000,15.6395,15.7113,15.4582,15.5458,7012967.1994388,0
+F.US,D,20010228,000000,15.8057,15.8394,15.0385,15.2082,8150594.7053916,0
+F.US,D,20010301,000000,15.2082,15.5944,15.2046,15.4274,10665980.54576,0
+F.US,D,20010302,000000,15.4274,15.6395,15.3055,15.3442,6890612.8588516,0
+F.US,D,20010305,000000,15.1214,15.5749,15.1214,15.4733,4975953.9589101,0
+F.US,D,20010306,000000,15.7509,15.9924,15.5883,15.8819,7698532.0329566,0
+F.US,D,20010307,000000,15.8711,15.9604,15.811,15.9039,6764875.1830879,0
+F.US,D,20010308,000000,15.911,16.6775,15.8218,16.5988,18722571.472092,0
+F.US,D,20010309,000000,16.4987,16.6535,16.3601,16.4598,12488670.644904,0
+F.US,D,20010312,000000,16.4341,17.1573,16.2814,16.5411,13676022.205583,0
+F.US,D,20010313,000000,16.4785,16.6775,16.0938,16.3176,9633565.6013028,0
+F.US,D,20010314,000000,15.911,16.5411,15.6873,15.6873,14924978.519537,0
+F.US,D,20010315,000000,15.3804,15.6801,15.3804,15.6395,9530218.3422836,0
+F.US,D,20010316,000000,15.2869,15.8588,15.2869,15.5458,13564365.357729,0
+F.US,D,20010319,000000,15.5326,16.4528,15.5326,16.2998,8742661.3936922,0
+F.US,D,20010320,000000,16.1752,16.4281,15.7208,15.765,9987545.4887778,0
+F.US,D,20010321,000000,15.8853,16.0401,15.3389,15.4504,8862636.879757,0
+F.US,D,20010322,000000,15.3098,15.369,14.7733,15.2082,11979423.839011,0
+F.US,D,20010323,000000,15.3098,15.369,14.8015,15.2584,8545308.0932692,0
+F.US,D,20010326,000000,15.6395,16.1584,15.5326,15.8526,6482507.5267566,0
+F.US,D,20010327,000000,15.369,15.5326,15.1685,15.3804,14908343.50546,0
+F.US,D,20010328,000000,15.4504,15.5397,15.1914,15.2808,8389697.2985904,0
+F.US,D,20010329,000000,15.3055,15.6801,15.0507,15.5813,8456386.669591,0
+F.US,D,20010330,000000,15.5274,15.6679,15.1861,15.3804,6460268.6870479,0
+F.US,D,20010402,000000,15.2046,15.7509,15.1755,15.6474,8913036.2441124,0
+F.US,D,20010403,000000,15.4042,15.4867,14.9252,14.9657,8701091.9572497,0
+F.US,D,20010404,000000,15.2462,15.6572,15.2391,15.6211,12219369.155281,0
+F.US,D,20010405,000000,15.6945,15.7509,15.3055,15.5052,9385811.8053525,0
+F.US,D,20010406,000000,15.1914,15.3849,15.0385,15.2046,8627954.9063742,0
+F.US,D,20010409,000000,15.3389,15.8588,15.2869,15.8588,7496257.0035624,0
+F.US,D,20010410,000000,15.8057,16.352,15.6679,15.8394,7864833.5333366,0
+F.US,D,20010411,000000,15.8394,15.8394,15.1214,15.4114,12516162.646953,0
+F.US,D,20010412,000000,15.5052,15.8772,15.3275,15.8588,8737741.9270649,0
+F.US,D,20010416,000000,15.7747,15.9604,15.5944,15.9604,5992929.537997,0
+F.US,D,20010417,000000,15.7509,15.9924,15.7509,15.7925,5539681.3974028,0
+F.US,D,20010418,000000,16.1346,17.1831,15.9924,16.7958,19679986.325542,0
+F.US,D,20010419,000000,16.4069,16.7764,16.3636,16.5705,11552466.395898,0
+F.US,D,20010420,000000,16.4476,16.5988,16.352,16.4069,8848722.3341183,0
+F.US,D,20010423,000000,16.4069,16.6304,16.3698,16.4422,6066410.4651327,0
+F.US,D,20010424,000000,16.4069,16.5988,16.224,16.224,7210151.9552475,0
+F.US,D,20010425,000000,15.7208,15.818,15.2584,15.7509,13539082.534415,0
+F.US,D,20010426,000000,15.8464,16.2584,15.7208,15.9711,12751018.82081,0
+F.US,D,20010427,000000,15.8588,16.1929,15.811,16.1929,7828686.9350205,0
+F.US,D,20010430,000000,16.1584,16.5334,15.9924,16.2885,9491187.2556025,0
+F.US,D,20010501,000000,15.911,16.1001,15.4689,15.6342,13968918.810033,0
+F.US,D,20010502,000000,15.6739,16.2584,15.5688,16.1584,13639367.71108,0
+F.US,D,20010503,000000,16.0462,16.0462,15.6616,15.8588,6110702.6323573,0
+F.US,D,20010504,000000,15.6801,16.1346,15.6041,16.063,5692233.5032425,0
+F.US,D,20010507,000000,15.7165,15.9224,15.5813,15.7165,7619618.0871476,0
+F.US,D,20010508,000000,15.6945,15.7057,15.4467,15.5581,7634215.8606187,0
+F.US,D,20010509,000000,15.5581,15.8711,15.4627,15.5148,7571431.2950441,0
+F.US,D,20010510,000000,15.6801,15.9525,15.5944,15.6996,8722981.2648391,0
+F.US,D,20010511,000000,15.6996,15.7509,15.2336,15.369,7130232.3976124,0
+F.US,D,20010514,000000,15.4689,15.6211,15.1499,15.3558,6070992.8425315,0
+F.US,D,20010515,000000,15.6342,15.6342,15.2808,15.4467,7795595.6320276,0
+F.US,D,20010516,000000,15.1073,15.6616,15.1073,15.5148,11379036.250155,0
+F.US,D,20010517,000000,15.5688,15.6041,15.0561,15.2275,12414345.863525,0
+F.US,D,20010518,000000,15.2504,15.3221,14.8484,14.9826,11091229.919291,0
+F.US,D,20010521,000000,14.5336,14.7396,14.3665,14.7202,21902477.823805,0
+F.US,D,20010522,000000,14.5018,14.5018,14.1967,14.3542,18229607.885812,0
+F.US,D,20010523,000000,13.8804,14.256,13.6646,14.2517,23650504.921169,0
+F.US,D,20010524,000000,13.8732,14.1729,13.8327,14.1729,14108574.424951,0
+F.US,D,20010525,000000,13.8804,13.9527,13.5506,13.6646,13314914.803917,0
+F.US,D,20010529,000000,13.5787,13.8892,13.5718,13.8078,9006542.3075331,0
+F.US,D,20010530,000000,13.6945,13.8016,13.2871,13.5877,10534298.561621,0
+F.US,D,20010531,000000,13.7141,13.7203,13.3401,13.4543,10143830.461914,0
+F.US,D,20010601,000000,13.4234,13.5832,13.3075,13.5832,9120066.7202073,0
+F.US,D,20010604,000000,13.6945,13.6945,13.3897,13.5832,9383598.1019287,0
+F.US,D,20010605,000000,13.5365,13.5657,13.3013,13.3827,9200839.1814611,0
+F.US,D,20010606,000000,13.3013,13.6416,13.2871,13.3827,10920015.739315,0
+F.US,D,20010607,000000,13.3075,13.3542,13.1297,13.3349,10337618.308483,0
+F.US,D,20010608,000000,13.3295,13.3349,13.1218,13.2578,4653536.0300086,0
+F.US,D,20010611,000000,13.5657,13.8327,13.5435,13.7203,15042068.386065,0
+F.US,D,20010612,000000,13.6081,13.7663,13.5506,13.623,9732155.1512774,0
+F.US,D,20010613,000000,13.6841,13.9484,13.5718,13.5787,9901171.4642363,0
+F.US,D,20010614,000000,13.5718,13.6461,13.2959,13.5214,7977169.0843359,0
+F.US,D,20010615,000000,13.2703,13.5718,13.2703,13.3075,12698926.092108,0
+F.US,D,20010618,000000,13.4576,13.8626,13.3179,13.8149,11787668.708359,0
+F.US,D,20010619,000000,13.8149,13.9068,13.5603,13.6646,7463511.8391732,0
+F.US,D,20010620,000000,13.5657,13.7494,13.4843,13.6196,6614187.2485524,0
+F.US,D,20010621,000000,13.5548,14.4505,13.5365,14.3073,13353608.801369,0
+F.US,D,20010622,000000,14.1916,14.279,13.8555,13.921,6861938.7821589,0
+F.US,D,20010625,000000,14.0411,14.0411,13.8149,13.8555,6518814.7514838,0
+F.US,D,20010626,000000,13.7609,13.921,13.6945,13.6945,10510884.4343,0
+F.US,D,20010627,000000,13.6292,13.8016,12.9813,13.4074,7489467.7097713,0
+F.US,D,20010628,000000,13.5063,13.8846,13.4843,13.7071,10793591.442203,0
+F.US,D,20010629,000000,13.4234,13.6461,13.4119,13.5657,10743529.167077,0
+F.US,D,20010702,000000,13.5718,13.899,13.4843,13.8626,7592305.941432,0
+F.US,D,20010703,000000,13.7821,13.8935,13.7203,13.8327,3009366.3501938,0
+F.US,D,20010705,000000,13.7663,14.0076,13.7663,13.829,5136147.1309876,0
+F.US,D,20010706,000000,13.7009,13.7547,13.395,13.4119,6704290.7468741,0
+F.US,D,20010709,000000,13.5063,13.5603,13.4119,13.4631,6297028.1378506,0
+F.US,D,20010710,000000,13.7821,13.8078,13.5832,13.6725,7347265.8268887,0
+F.US,D,20010711,000000,13.6725,14.1146,13.6461,13.9889,11515134.329423,0
+F.US,D,20010712,000000,13.8327,14.0677,13.8149,13.9527,7777948.2190928,0
+F.US,D,20010713,000000,14.1419,14.226,13.9591,14.1419,6390531.9389275,0
+F.US,D,20010716,000000,14.1967,14.1967,13.7443,13.8149,8068640.1694942,0
+F.US,D,20010717,000000,13.9889,14.3073,13.8846,14.2075,8165192.4788627,0
+F.US,D,20010718,000000,14.2075,14.2656,13.8246,14.0024,6170266.7515104,0
+F.US,D,20010719,000000,13.9776,14.2517,13.9661,14.1669,8260728.995858,0
+F.US,D,20010720,000000,14.1669,14.3259,14.1217,14.2322,6023990.3874154,0
+F.US,D,20010723,000000,14.226,14.279,13.9591,14.1022,4446842.6431423,0
+F.US,D,20010724,000000,14.0138,14.1091,13.867,13.9377,5596694.7239035,0
+F.US,D,20010725,000000,13.8732,14.1729,13.8202,14.0892,5768086.4978689,0
+F.US,D,20010726,000000,13.8732,13.9315,13.7009,13.8626,11672274.468522,0
+F.US,D,20010727,000000,13.867,14.1146,13.8327,13.9527,6110702.6323573,0
+F.US,D,20010730,000000,13.8732,14.0191,13.8202,13.899,4692901.9435745,0
+F.US,D,20010731,000000,13.8935,14.1967,13.867,14.073,6519321.5164984,0
+F.US,D,20010801,000000,14.0625,14.1729,13.8732,13.9969,7841414.8813279,0
+F.US,D,20010802,000000,14.1146,14.1146,13.9315,14.0411,4769097.683289,0
+F.US,D,20010803,000000,13.9527,14.0411,13.8327,13.9484,4020910.0417792,0
+F.US,D,20010806,000000,13.8149,13.9439,13.7707,13.7759,3950999.0931849,0
+F.US,D,20010807,000000,13.8149,13.9591,13.7821,13.8327,4367600.65748,0
+F.US,D,20010808,000000,13.8327,13.8327,13.5603,13.623,8424487.6217891,0
+F.US,D,20010809,000000,13.5603,13.7071,13.5063,13.623,7272090.4042351,0
+F.US,D,20010810,000000,13.8327,13.9484,13.7009,13.8477,6324515.6152119,0
+F.US,D,20010813,000000,13.6725,13.677,13.1146,13.2703,15646856.233641,0
+F.US,D,20010814,000000,13.142,13.1473,12.7568,12.8541,12350370.173932,0
+F.US,D,20010815,000000,12.8541,12.9881,12.4385,12.6047,11230556.363184,0
+F.US,D,20010816,000000,12.6639,13.3606,12.4986,13.1218,14401635.049327,0
+F.US,D,20010817,000000,12.2969,12.3819,11.8699,12.1351,22982240.23081,0
+F.US,D,20010820,000000,11.9612,12.0228,11.1266,11.4014,25147548.726786,0
+F.US,D,20010821,000000,11.2495,11.4925,11.1848,11.237,10201696.692033,0
+F.US,D,20010822,000000,11.2909,11.4863,11.1706,11.3563,13003015.642587,0
+F.US,D,20010823,000000,11.4076,11.5022,11.2272,11.2272,8236973.2546207,0
+F.US,D,20010824,000000,11.2733,11.6799,11.267,11.3962,8974803.8861419,0
+F.US,D,20010827,000000,11.3962,11.5102,11.321,11.321,4618746.837982,0
+F.US,D,20010828,000000,11.3962,11.4014,11.2909,11.3608,5412071.6321316,0
+F.US,D,20010829,000000,11.367,11.4547,11.267,11.2855,5608237.2020514,0
+F.US,D,20010830,000000,11.2855,11.321,11.0363,11.0496,9862813.4248403,0
+F.US,D,20010831,000000,11.1795,11.2855,11.1107,11.1107,7997871.7925936,0
+F.US,D,20010904,000000,11.1415,11.5854,11.1158,11.321,8172487.4064965,0
+F.US,D,20010905,000000,11.1937,11.367,11.078,11.1706,8737911.602851,0
+F.US,D,20010906,000000,11.1644,11.1795,10.8437,10.8437,13810592.071604,0
+F.US,D,20010907,000000,10.619,10.6739,10.3354,10.4917,15731364.955707,0
+F.US,D,20010910,000000,10.4539,10.9321,10.3546,10.8437,8881306.8720966,0
+F.US,D,20010917,000000,9.5574,9.91992,8.99865,9.25232,29689588.535351,0
+F.US,D,20010918,000000,9.11625,9.59525,9.11625,9.46371,21804223.100715,0
+F.US,D,20010919,000000,9.5043,9.66515,8.99865,9.18611,15845232.113469,0
+F.US,D,20010920,000000,9.00481,9.28772,8.64412,8.65563,19102518.541884,0
+F.US,D,20010921,000000,8.39819,8.67418,8.22051,8.57429,22820694.177131,0
+F.US,D,20010924,000000,9.20472,9.44054,8.89255,9.18611,14067509.49118,0
+F.US,D,20010925,000000,9.19312,9.19312,8.88459,9.00839,13023382.392787,0
+F.US,D,20010926,000000,9.22223,9.2276,9.05869,9.15773,8097315.3773588,0
+F.US,D,20010927,000000,9.16394,9.34688,8.98624,9.25761,9169613.1809443,0
+F.US,D,20010928,000000,9.33454,9.88361,9.33454,9.6997,10518173.706074,0
+F.US,D,20011001,000000,9.6997,9.81741,9.52459,9.63952,7594509.4643085,0
+F.US,D,20011002,000000,9.63952,10.0038,9.61765,9.95257,10795626.420466,0
+F.US,D,20011003,000000,9.95257,10.1318,9.69241,10.0364,10923921.675913,0
+F.US,D,20011004,000000,10.1248,10.1647,9.5043,9.63952,11020469.460594,0
+F.US,D,20011005,000000,9.76505,9.91193,9.64749,9.87749,8336074.0942976,0
+F.US,D,20011008,000000,9.66256,9.80129,9.5574,9.66256,5455343.4822955,0
+F.US,D,20011009,000000,9.59525,9.86501,9.46099,9.81013,11120255.790447,0
+F.US,D,20011010,000000,9.81013,10.1699,9.77049,10.1365,7584497.461752,0
+F.US,D,20011011,000000,10.4865,10.498,9.98257,10.064,17399972.47342,0
+F.US,D,20011012,000000,10.0038,10.1117,9.73503,9.91193,9771690.7406295,0
+F.US,D,20011015,000000,9.91193,9.98691,9.78448,9.91193,5899771.8755241,0
+F.US,D,20011016,000000,10.0364,10.071,9.6997,9.88361,6963244.2758842,0
+F.US,D,20011017,000000,9.66515,9.94281,9.57143,9.57675,6935415.1846068,0
+F.US,D,20011018,000000,9.5043,9.51046,9.3637,9.37704,7485564.0355173,0
+F.US,D,20011019,000000,9.38144,9.43625,9.02693,9.2276,7703791.9823282,0
+F.US,D,20011022,000000,9.2276,9.25232,9.10471,9.25232,7144308.7008339,0
+F.US,D,20011023,000000,9.33454,9.44606,9.25232,9.43009,8748941.6601246,0
+F.US,D,20011024,000000,9.3497,9.3567,8.95087,8.97919,11175063.331727,0
+F.US,D,20011025,000000,9.01366,9.23382,8.95704,9.23382,10852981.360883,0
+F.US,D,20011026,000000,9.08792,9.46099,9.05256,9.31773,7517812.6154389,0
+F.US,D,20011029,000000,9.23382,9.27625,9.02693,9.06413,6637944.1209615,0
+F.US,D,20011030,000000,9.01366,9.10471,8.95704,8.97391,12303874.48383,0
+F.US,D,20011031,000000,9.10119,9.21174,8.96239,9.05869,15014405.577058,0
+F.US,D,20011101,000000,9.04553,9.29215,9.00839,9.24089,10672775.495411,0
+F.US,D,20011102,000000,9.24089,9.3231,9.08792,9.19312,7277011.0020343,0
+F.US,D,20011105,000000,9.19312,9.31062,9.08792,9.12598,7715331.0669605,0
+F.US,D,20011106,000000,9.03931,9.25232,9.02069,9.24532,7811551.94296,0
+F.US,D,20011107,000000,9.29834,9.3567,9.10471,9.18611,7131585.2792142,0
+F.US,D,20011108,000000,9.25232,9.46371,9.21786,9.46371,7833438.9882055,0
+F.US,D,20011109,000000,9.24532,9.39909,9.19842,9.28772,5455846.8537944,0
+F.US,D,20011112,000000,9.13829,9.23382,9.08792,9.1445,4879395.9936821,0
+F.US,D,20011113,000000,9.27007,9.33989,9.21174,9.27007,7385110.3142385,0
+F.US,D,20011114,000000,9.47604,9.51046,9.13829,9.22223,12616451.217132,0
+F.US,D,20011115,000000,9.2276,9.52459,9.2276,9.46371,12041698.246055,0
+F.US,D,20011116,000000,9.58737,9.91992,9.49813,9.62465,14681804.838642,0
+F.US,D,20011119,000000,9.87749,9.98691,9.7943,9.9064,12532282.977812,0
+F.US,D,20011120,000000,9.94557,10.0453,9.68108,9.75271,9493731.2612232,0
+F.US,D,20011121,000000,9.75271,9.87749,9.59525,9.66256,6467913.1468013,0
+F.US,D,20011123,000000,9.80673,10.0904,9.75271,10.0904,4834936.4130149,0
+F.US,D,20011126,000000,10.1585,10.5555,10.1071,10.4865,13432687.898277,0
+F.US,D,20011127,000000,10.5156,10.5236,10.1885,10.3193,10239029.88968,0
+F.US,D,20011128,000000,10.2663,10.3821,10.1001,10.1071,5954073.7829616,0
+F.US,D,20011129,000000,10.1885,10.3546,10.1248,10.307,7685631.0173473,0
+F.US,D,20011130,000000,10.3398,10.7667,10.3246,10.6891,11916969.575633,0
+F.US,D,20011203,000000,10.4149,10.4192,9.99845,10.0453,12498511.840503,0
+F.US,D,20011204,000000,10.1365,10.1699,9.82159,10.0117,12216654.342702,0
+F.US,D,20011205,000000,9.60775,9.87749,9.45399,9.47604,25344223.324064,0
+F.US,D,20011206,000000,9.59525,9.94281,9.48126,9.7943,15153384.751175,0
+F.US,D,20011207,000000,9.67398,9.78448,9.60161,9.66256,8790347.0766405,0
+F.US,D,20011210,000000,9.51937,9.64749,9.39909,9.39909,9292643.9623323,0
+F.US,D,20011211,000000,9.42383,9.52459,9.32836,9.39909,8377652.5801154,0
+F.US,D,20011212,000000,9.49813,9.51046,9.30361,9.39292,9222728.4890504,0
+F.US,D,20011213,000000,9.39292,9.46986,9.11625,9.1215,9120574.6163941,0
+F.US,D,20011214,000000,9.2276,9.23382,9.03931,9.08792,9682943.5174253,0
+F.US,D,20011217,000000,9.05869,9.05869,8.46115,8.46115,22250858.410335,0
+F.US,D,20011218,000000,8.62646,8.63353,8.45495,8.50976,17259805.568799,0
+F.US,D,20011219,000000,8.45495,8.54423,8.36743,8.42666,14569976.052657,0
+F.US,D,20011220,000000,8.54423,8.72193,8.46115,8.60172,13857093.417564,0
+F.US,D,20011221,000000,8.60172,8.73253,8.58755,8.72193,14765123.56786,0
+F.US,D,20011224,000000,8.61407,8.70336,8.60172,8.65122,5249505.2613914,0
+F.US,D,20011226,000000,8.65122,8.76346,8.60967,8.69186,7153301.5175016,0
+F.US,D,20011227,000000,8.73253,8.93409,8.70955,8.88017,8844138.8255476,0
+F.US,D,20011228,000000,8.93409,9.05869,8.88459,8.99865,9015362.0548988,0
+F.US,D,20011231,000000,9.05869,9.15773,8.85718,8.86957,12271460.75281,0
+F.US,D,20020102,000000,8.99328,9.19842,8.89255,9.15253,9767281.4325326,0
+F.US,D,20020103,000000,9.29215,9.53967,9.2276,9.44054,14797533.905365,0
+F.US,D,20020104,000000,9.59525,9.67398,9.46371,9.5574,13416393.366944,0
+F.US,D,20020107,000000,9.59525,9.62465,9.29215,9.31062,10241575.026473,0
+F.US,D,20020108,000000,9.27007,9.44606,9.25761,9.34688,7692084.3530817,0
+F.US,D,20020109,000000,9.31062,9.49813,9.19842,9.20472,11935636.174457,0
+F.US,D,20020110,000000,8.94563,8.97391,8.52126,8.62646,24199459.254545,0
+F.US,D,20020111,000000,8.41073,8.88459,8.41073,8.74757,35169366.462029,0
+F.US,D,20020114,000000,8.74757,8.74757,8.55044,8.66269,12198150.632633,0
+F.US,D,20020115,000000,8.58047,8.79707,8.41605,8.48589,16058193.323877,0
+F.US,D,20020116,000000,8.41073,8.63353,8.37884,8.44522,13071742.254193,0
+F.US,D,20020117,000000,8.43814,8.44522,8.17948,8.29777,23107984.693605,0
+F.US,D,20020118,000000,8.26647,8.27336,8.08613,8.18717,20275103.784478,0
+F.US,D,20020122,000000,8.18717,8.19141,8.03733,8.14271,22421741.156942,0
+F.US,D,20020123,000000,8.08613,8.28636,7.90834,8.20254,45974837.471608,0
+F.US,D,20020124,000000,8.26029,8.35779,8.05411,8.15473,71073172.302199,0
+F.US,D,20020125,000000,8.21458,8.3859,8.13846,8.24525,85647730.732254,0
+F.US,D,20020128,000000,8.4797,8.65563,8.45495,8.5566,56717180.039354,0
+F.US,D,20020129,000000,8.65563,8.72193,8.42136,8.4797,37379804.192441,0
+F.US,D,20020130,000000,8.52126,8.53539,8.10204,8.45053,31938384.30516,0
+F.US,D,20020131,000000,8.52833,8.72193,8.47351,8.69186,21765874.110693,0
+F.US,D,20020201,000000,8.25047,8.56899,8.23843,8.46732,36471263.883615,0
+F.US,D,20020204,000000,8.40545,8.49209,8.24525,8.31323,14522799.397067,0
+F.US,D,20020205,000000,8.26647,8.34549,7.95715,7.98049,24723652.234857,0
+F.US,D,20020206,000000,8.01549,8.17948,7.98198,8.01549,23328249.881023,0
+F.US,D,20020207,000000,7.98198,8.31323,7.89597,8.25559,30084641.274801,0
+F.US,D,20020208,000000,8.25047,8.29777,8.02804,8.17347,10800041.384422,0
+F.US,D,20020211,000000,8.1138,8.20847,8.04247,8.12732,13534667.570459,0
+F.US,D,20020212,000000,8.0802,8.17948,8.0802,8.14961,9423309.0229266,0
+F.US,D,20020213,000000,8.36221,8.53982,8.28035,8.51506,13711829.452327,0
+F.US,D,20020214,000000,8.58047,8.58047,8.32553,8.3525,13279957.067276,0
+F.US,D,20020215,000000,8.309,8.3525,8.17948,8.309,7265134.8281736,0
+F.US,D,20020219,000000,8.12139,8.309,8.09788,8.1138,12398223.270323,0
+F.US,D,20020220,000000,8.17347,8.33861,8.13334,8.23843,12246346.474112,0
+F.US,D,20020221,000000,8.51506,8.55044,8.21458,8.33861,12442683.982161,0
+F.US,D,20020222,000000,8.28035,8.40545,8.13846,8.28636,11168277.431452,0
+F.US,D,20020225,000000,8.41073,8.69186,8.36743,8.65563,16761753.971278,0
+F.US,D,20020226,000000,8.76346,8.87663,8.58755,8.83243,16397756.425387,0
+F.US,D,20020227,000000,8.85099,8.96855,8.65122,8.69186,13656001.593986,0
+F.US,D,20020228,000000,8.69805,8.75288,8.45495,8.45495,14346144.280215,0
+F.US,D,20020301,000000,8.52126,8.94563,8.48589,8.88459,24351340.575443,0
+F.US,D,20020304,000000,9.05256,9.29215,9.00481,9.18611,27691947.995419,0
+F.US,D,20020305,000000,9.31062,9.31773,8.83243,8.94563,25414648.955877,0
+F.US,D,20020306,000000,9.09407,9.3876,9.00481,9.29215,20185681.251644,0
+F.US,D,20020307,000000,9.64749,9.64749,9.46099,9.61053,29227681.273802,0
+F.US,D,20020308,000000,9.71813,9.72804,9.48656,9.55125,22106619.286846,0
+F.US,D,20020311,000000,9.59525,9.82159,9.37704,9.77049,16527911.327449,0
+F.US,D,20020312,000000,9.66256,9.76505,9.51937,9.66256,27210015.597585,0
+F.US,D,20020313,000000,9.60775,9.74912,9.55125,9.72348,12527873.669715,0
+F.US,D,20020314,000000,9.63069,9.74912,9.61053,9.61053,12255342.684295,0
+F.US,D,20020315,000000,9.64749,9.7068,9.5043,9.61765,13151668.59886,0
+F.US,D,20020318,000000,9.66084,9.81013,9.57143,9.6997,12870483.017173,0
+F.US,D,20020319,000000,9.77662,9.7943,9.62465,9.76505,8576531.8314422,0
+F.US,D,20020320,000000,9.67398,9.7068,9.3231,9.37704,15886801.549912,0
+F.US,D,20020321,000000,9.39909,9.60775,9.26472,9.48656,14920906.300669,0
+F.US,D,20020322,000000,9.46099,9.55125,9.31773,9.46986,9095626.6199658,0
+F.US,D,20020325,000000,9.44606,9.53351,9.10471,9.1215,14704718.98798,0
+F.US,D,20020326,000000,9.1215,9.3497,9.08792,9.13829,17983214.889667,0
+F.US,D,20020327,000000,9.16394,9.20472,9.09407,9.1445,11197634.735977,0
+F.US,D,20020328,000000,9.19312,9.47604,9.17451,9.37079,9630334.9743339,0
+F.US,D,20020401,000000,9.03931,9.05256,8.86957,8.94025,14720492.049062,0
+F.US,D,20020402,000000,8.87663,8.91111,8.70955,8.73253,14447965.588331,0
+F.US,D,20020403,000000,8.75288,8.95087,8.53539,8.5566,16853387.945191,0
+F.US,D,20020404,000000,8.66269,8.72193,8.55044,8.60172,12569960.05172,0
+F.US,D,20020405,000000,8.71485,8.74757,8.52126,8.55044,14143365.879323,0
+F.US,D,20020408,000000,8.52126,8.58755,8.45495,8.58755,9844996.3361193,0
+F.US,D,20020409,000000,8.59287,8.62646,8.49738,8.53982,8521554.6143757,0
+F.US,D,20020410,000000,8.60967,8.94563,8.56279,8.86338,11828562.835174,0
+F.US,D,20020411,000000,8.86338,8.86338,8.46732,8.46732,12183054.012351,0
+F.US,D,20020412,000000,8.59728,8.75288,8.55044,8.71485,7997026.8071785,0
+F.US,D,20020415,000000,8.75288,8.81741,8.55044,8.5566,7681731.8677809,0
+F.US,D,20020416,000000,8.69186,9.08792,8.63353,9.00839,18378092.29747,0
+F.US,D,20020417,000000,9.37704,9.37704,9.06934,9.19312,28932072.119118,0
+F.US,D,20020418,000000,9.22223,9.24532,8.81299,9.01366,13129432.021495,0
+F.US,D,20020419,000000,9.10994,9.37704,9.03578,9.29215,11092422.174482,0
+F.US,D,20020422,000000,9.29215,9.29215,9.09407,9.1215,11989258.247577,0
+F.US,D,20020423,000000,9.10471,9.44606,9.10119,9.34688,13305244.415277,0
+F.US,D,20020424,000000,9.3637,9.51937,9.21174,9.21786,7805612.1592717,0
+F.US,D,20020425,000000,9.23382,9.27625,9.09407,9.27625,8050479.2045132,0
+F.US,D,20020426,000000,9.25761,9.31062,9.16394,9.26472,8580774.8572686,0
+F.US,D,20020429,000000,9.17451,9.2276,8.95087,9.00839,9170972.8495775,0
+F.US,D,20020430,000000,8.95087,9.17022,8.92261,9.09407,9579762.5406766,0
+F.US,D,20020501,000000,9.13209,9.40973,8.95704,9.33989,12056965.673295,0
+F.US,D,20020502,000000,9.31062,9.37079,9.16394,9.20472,21202482.630258,0
+F.US,D,20020503,000000,9.15773,9.25761,9.00839,9.19842,14457469.6947,0
+F.US,D,20020506,000000,9.1445,9.28245,9.10119,9.10994,10196777.225405,0
+F.US,D,20020507,000000,9.03578,9.28772,8.92261,8.94563,12632065.914149,0
+F.US,D,20020508,000000,9.03578,9.27007,9.02693,9.1445,13946176.598825,0
+F.US,D,20020509,000000,9.05256,9.20472,9.00481,9.11625,12115338.668429,0
+F.US,D,20020510,000000,9.17991,9.23382,8.99865,9.05256,8918297.3246559,0
+F.US,D,20020513,000000,9.09407,9.27625,9.05869,9.25761,9198299.7005279,0
+F.US,D,20020514,000000,9.38144,9.46986,9.29215,9.43009,19971186.172129,0
+F.US,D,20020515,000000,9.40973,9.61765,9.39292,9.51937,14243485.904888,0
+F.US,D,20020516,000000,9.52459,9.63434,9.46371,9.48126,13061726.85812,0
+F.US,D,20020517,000000,9.48126,9.60161,9.46371,9.5574,7661029.159523,0
+F.US,D,20020520,000000,9.60775,9.65373,9.43625,9.56622,9000594.6056415,0
+F.US,D,20020521,000000,9.84122,10.117,9.84122,10.0523,37307349.238226,0
+F.US,D,20020522,000000,10.0957,10.4254,10.077,10.4008,24919477.322032,0
+F.US,D,20020523,000000,10.3769,10.3901,10.117,10.3354,13469506.412707,0
+F.US,D,20020524,000000,10.3937,10.3937,10.1001,10.1444,7917944.3167551,0
+F.US,D,20020528,000000,10.2062,10.2725,10.0364,10.0577,9710093.9055581,0
+F.US,D,20020529,000000,10.1647,10.1699,9.99845,10.1365,11151476.135104,0
+F.US,D,20020530,000000,10.0957,10.1444,10.0117,10.0577,12992321.54337,0
+F.US,D,20020531,000000,10.041,10.2001,9.98691,10.0957,11144687.972486,0
+F.US,D,20020603,000000,10.117,10.2001,9.8349,9.89841,11380392.525273,0
+F.US,D,20020604,000000,9.86501,9.86501,9.49273,9.67398,17314106.345065,0
+F.US,D,20020605,000000,9.7068,9.76505,9.57675,9.69241,10433841.446826,0
+F.US,D,20020606,000000,9.72348,9.78448,9.46986,9.57675,9843476.0410752,0
+F.US,D,20020607,000000,9.54573,9.54573,9.38144,9.46371,11334747.476446,0
+F.US,D,20020610,000000,9.54573,9.6997,9.46371,9.60161,6848193.9123062,0
+F.US,D,20020611,000000,9.66084,9.92229,9.58737,9.61765,10430790.676191,0
+F.US,D,20020612,000000,9.61765,9.68108,9.43625,9.53351,11192544.462392,0
+F.US,D,20020613,000000,9.46371,9.58737,9.32836,9.42383,10198642.527882,0
+F.US,D,20020614,000000,9.2276,9.25761,8.93409,9.08792,17051074.941327,0
+F.US,D,20020617,000000,9.18611,9.37704,9.15773,9.3497,12172191.368518,0
+F.US,D,20020618,000000,9.34688,9.74912,9.27625,9.67398,10046934.276285,0
+F.US,D,20020619,000000,9.60161,9.71401,9.40973,9.42383,11462528.048676,0
+F.US,D,20020620,000000,9.16394,9.17022,8.96855,8.99328,14402492.477634,0
+F.US,D,20020621,000000,8.81299,8.96239,8.77763,8.87663,16980149.331531,0
+F.US,D,20020624,000000,8.86957,9.10471,8.79177,9.06413,14217177.108655,0
+F.US,D,20020625,000000,9.1445,9.46099,9.10119,9.17451,14099415.326013,0
+F.US,D,20020626,000000,8.93409,9.11625,8.87663,9.00481,12685850.876026,0
+F.US,D,20020627,000000,9.01366,9.1445,8.72193,9.01366,20159208.435485,0
+F.US,D,20020628,000000,9.05869,9.42383,9.01366,9.1445,11978061.908033,0
+F.US,D,20020701,000000,9.1445,9.28772,8.86338,8.87663,11806499.32711,0
+F.US,D,20020702,000000,8.88017,9.1445,8.72193,9.00839,17985417.281372,0
+F.US,D,20020703,000000,8.82625,8.93409,8.57429,8.75288,15537741.129065,0
+F.US,D,20020705,000000,8.80591,8.99865,8.80591,8.96855,6331304.909003,0
+F.US,D,20020708,000000,8.90404,8.95704,8.59287,8.66269,12686534.103857,0
+F.US,D,20020709,000000,8.72634,8.85099,8.60967,8.63795,11539909.256549,0
+F.US,D,20020710,000000,8.58755,8.59287,7.98049,7.99615,30273510.785915,0
+F.US,D,20020711,000000,7.86184,7.869,7.4002,7.53571,34766004.133744,0
+F.US,D,20020712,000000,7.54899,7.65011,7.15444,7.2134,30723197.997343,0
+F.US,D,20020715,000000,7.20757,7.41336,6.98497,7.31904,20045510.953508,0
+F.US,D,20020716,000000,7.31904,7.41956,7.01194,7.14844,17503487.145882,0
+F.US,D,20020717,000000,7.70713,7.7264,7.04887,7.16027,22605685.54557,0
+F.US,D,20020718,000000,7.51999,7.51999,7.11926,7.32595,16351934.913743,0
+F.US,D,20020719,000000,7.32595,7.42566,6.9939,7.08435,15765302.375287,0
+F.US,D,20020722,000000,7.11926,7.38448,6.83538,7.01855,23304324.463998,0
+F.US,D,20020723,000000,7.06516,7.12288,6.86473,6.91813,20639267.612639,0
+F.US,D,20020724,000000,6.85838,7.34734,6.58803,7.22473,21294123.391202,0
+F.US,D,20020725,000000,7.14224,7.31904,6.9246,7.18273,19965414.933055,0
+F.US,D,20020726,000000,7.14844,7.28229,7.01855,7.20757,10197623.341993,0
+F.US,D,20020729,000000,7.40788,7.60353,7.28229,7.50735,16075674.454541,0
+F.US,D,20020730,000000,7.53174,7.63897,7.43644,7.54899,12100407.199244,0
+F.US,D,20020731,000000,7.65011,7.75992,7.51999,7.75992,11745582.326354,0
+F.US,D,20020801,000000,7.70137,7.79166,7.49559,7.51999,12441491.726971,0
+F.US,D,20020802,000000,7.54899,7.54899,7.03112,7.17238,13160832.222485,0
+F.US,D,20020805,000000,7.17238,7.23142,6.71816,6.77713,22335878.422103,0
+F.US,D,20020806,000000,6.95951,7.14224,6.9123,7.00769,10943602.935938,0
+F.US,D,20020807,000000,7.11926,7.12288,6.90073,7.077,12200526.093639,0
+F.US,D,20020808,000000,7.077,7.077,6.71118,6.86473,20725980.988753,0
+F.US,D,20020809,000000,6.90073,6.90655,6.68802,6.82478,17096725.646013,0
+F.US,D,20020812,000000,6.80048,6.89496,6.65257,6.70632,14353953.891067,0
+F.US,D,20020813,000000,6.70632,6.83035,6.50564,6.58803,15211933.077955,0
+F.US,D,20020814,000000,6.58803,6.62933,6.13382,6.54065,33026467.61272,0
+F.US,D,20020815,000000,6.62375,6.80629,6.32946,6.68802,16966398.805818,0
+F.US,D,20020816,000000,6.68237,6.71816,6.54065,6.56487,12017430.083943,0
+F.US,D,20020819,000000,6.67052,7.03112,6.57611,6.98948,18544052.183934,0
+F.US,D,20020820,000000,6.92883,7.04887,6.80629,6.85838,15228051.146469,0
+F.US,D,20020821,000000,6.9123,7.04235,6.83035,6.9123,21714115.077706,0
+F.US,D,20020822,000000,6.92883,7.05321,6.84811,7.01194,12952275.795487,0
+F.US,D,20020823,000000,6.96472,6.98948,6.75935,6.78933,11605583.966349,0
+F.US,D,20020826,000000,6.84811,7.02368,6.8125,6.95951,9845501.9699622,0
+F.US,D,20020827,000000,7.07169,7.15444,6.7941,6.84811,15365505.500855,0
+F.US,D,20020828,000000,6.84811,6.86473,6.64612,6.70084,15083300.733279,0
+F.US,D,20020829,000000,6.65937,6.80048,6.6364,6.70084,11293853.349633,0
+F.US,D,20020830,000000,6.70084,6.84811,6.65257,6.78297,8894368.5141168,0
+F.US,D,20020903,000000,6.62375,6.62933,6.29887,6.30551,23858882.623006,0
+F.US,D,20020904,000000,6.32946,6.39859,6.11657,6.36428,20693574.044765,0
+F.US,D,20020905,000000,6.31142,6.31743,6.04577,6.15776,23041131.302678,0
+F.US,D,20020906,000000,6.33459,6.33459,5.85181,5.87513,27981274.621329,0
+F.US,D,20020909,000000,5.87513,6.33459,5.85181,6.22292,20235564.80161,0
+F.US,D,20020910,000000,6.45305,6.46418,6.16404,6.28259,23228304.055929,0
+F.US,D,20020911,000000,6.59493,6.59493,6.18155,6.42989,15390277.034466,0
+F.US,D,20020912,000000,6.39273,6.39273,6.19366,6.27604,16170875.01348,0
+F.US,D,20020913,000000,6.28259,6.29364,6.01095,6.13382,15434570.332863,0
+F.US,D,20020916,000000,6.13382,6.23487,6.07574,6.15776,14219724.50779,0
+F.US,D,20020917,000000,6.28259,6.34122,5.9693,6.03419,18821670.049426,0
+F.US,D,20020918,000000,5.93438,6.02287,5.71618,5.91034,23997522.445551,0
+F.US,D,20020919,000000,5.76331,5.83413,5.59243,5.68667,19756857.374885,0
+F.US,D,20020920,000000,5.68667,5.74563,5.49228,5.62782,23656265.979695,0
+F.US,D,20020923,000000,5.63955,5.63955,5.46274,5.56299,14830455.532571,0
+F.US,D,20020924,000000,5.39785,5.55114,5.32131,5.38017,18645864.442675,0
+F.US,D,20020925,000000,5.53356,5.84588,5.53356,5.74563,24325035.172726,0
+F.US,D,20020926,000000,5.80433,5.91034,5.69259,5.82238,19412892.883483,0
+F.US,D,20020927,000000,5.65731,5.7513,5.4745,5.55114,14035609.312206,0
+F.US,D,20020930,000000,5.55114,5.74563,5.41563,5.64566,22301939.871351,0
+F.US,D,20021001,000000,5.57475,5.75747,5.38017,5.70443,22709033.93576,0
+F.US,D,20021002,000000,5.63355,5.63355,5.3274,5.37443,19576641.328866,0
+F.US,D,20021003,000000,5.35676,5.37443,5.19753,5.28011,16864752.829349,0
+F.US,D,20021004,000000,5.28011,5.31564,4.89697,4.99145,30961117.384727,0
+F.US,D,20021007,000000,4.99145,5.03858,4.83816,4.89697,17610222.264764,0
+F.US,D,20021008,000000,4.89697,4.90304,4.32542,4.4668,49573552.304008,0
+F.US,D,20021009,000000,4.33727,4.34311,3.97793,4.11918,81159142.189852,0
+F.US,D,20021010,000000,4.20739,4.46087,4.08966,4.37837,45145033.514602,0
+F.US,D,20021011,000000,4.60806,5.03858,4.57296,4.79105,45984848.342993,0
+F.US,D,20021014,000000,4.79688,4.79688,4.3843,4.56712,29559261.695157,0
+F.US,D,20021015,000000,5.01489,5.1093,4.80864,5.1093,37065023.936261,0
+F.US,D,20021016,000000,5.16809,5.22698,4.62018,4.76152,46584724.642146,0
+F.US,D,20021017,000000,5.04433,5.15623,4.86168,4.89121,25878248.450599,0
+F.US,D,20021018,000000,4.89121,4.89121,4.60806,4.76152,19761270.076498,0
+F.US,D,20021021,000000,4.88502,5.50394,4.7556,5.50394,37711563.338958,0
+F.US,D,20021022,000000,5.49802,5.74563,5.33324,5.41563,32308828.399755,0
+F.US,D,20021023,000000,5.39785,5.41563,5.1093,5.28584,25211526.678724,0
+F.US,D,20021024,000000,5.24465,5.40962,5.03858,5.10329,18035645.838769,0
+F.US,D,20021025,000000,4.89697,5.09145,4.83223,5.02683,16239772.432045,0
+F.US,D,20021028,000000,5.07968,5.2328,5.03858,5.05617,13688413.062663,0
+F.US,D,20021029,000000,5.05617,5.09737,4.80864,4.80864,18487371.421976,0
+F.US,D,20021030,000000,4.89697,4.97942,4.81474,4.90899,12585394.892402,0
+F.US,D,20021031,000000,4.98554,5.03858,4.87936,4.9323,15836742.668301,0
+F.US,D,20021101,000000,4.91473,5.00896,4.84409,4.91473,13634959.534155,0
+F.US,D,20021104,000000,5.07968,5.2328,4.96176,4.99145,15424384.129832,0
+F.US,D,20021105,000000,4.9972,5.23891,4.99145,5.19161,18174458.730614,0
+F.US,D,20021106,000000,5.24465,5.53356,5.22698,5.45117,25270068.218471,0
+F.US,D,20021107,000000,5.39785,5.42155,5.10329,5.13283,21326706.798008,0
+F.US,D,20021108,000000,5.17985,5.28011,4.95574,5.09737,13393479.217606,0
+F.US,D,20021111,000000,5.0619,5.06784,4.92065,4.95574,10636286.152007,0
+F.US,D,20021112,000000,5.01489,5.1093,4.96176,5.03257,12625109.206916,0
+F.US,D,20021113,000000,5.03858,5.07377,4.90304,4.9675,23898428.392905,0
+F.US,D,20021114,000000,5.08552,5.22122,5.05617,5.13283,13618157.106636,0
+F.US,D,20021115,000000,5.01489,5.19161,4.97359,5.04433,14860489.277898,0
+F.US,D,20021118,000000,5.12106,5.18585,5.07377,5.13283,11675489.259083,0
+F.US,D,20021119,000000,5.1093,5.11513,4.96176,4.98554,16221776.618163,0
+F.US,D,20021120,000000,5.00296,5.26252,4.98554,5.20946,14644299.702864,0
+F.US,D,20021121,000000,5.25057,6.08157,5.23891,6.01713,55092529.861981,0
+F.US,D,20021122,000000,5.71618,6.08793,5.71036,5.95198,25477768.348336,0
+F.US,D,20021125,000000,6.05152,6.35304,6.03419,6.34632,27757281.091303,0
+F.US,D,20021126,000000,6.34632,6.64612,6.25246,6.31142,37081657.819167,0
+F.US,D,20021127,000000,6.4419,6.53578,6.34632,6.42989,16798229.740619,0
+F.US,D,20021129,000000,6.48829,6.70632,6.47576,6.6364,12981635.362356,0
+F.US,D,20021202,000000,6.7941,6.94863,6.62375,6.67689,20689161.343152,0
+F.US,D,20021203,000000,6.67689,6.67689,5.78108,5.81068,49603927.66325,0
+F.US,D,20021204,000000,5.81068,6.09995,5.65731,5.91681,33018490.588426,0
+F.US,D,20021205,000000,6.04037,6.05152,5.79291,5.84588,19956418.722872,0
+F.US,D,20021206,000000,5.75747,5.78108,5.62782,5.76331,20195349.377941,0
+F.US,D,20021209,000000,5.57475,5.73963,5.43931,5.50968,14619861.864967,0
+F.US,D,20021210,000000,5.62186,5.68667,5.50968,5.61028,9426022.7043336,0
+F.US,D,20021211,000000,5.61028,5.79876,5.53929,5.64566,13129271.395083,0
+F.US,D,20021212,000000,5.58667,5.80433,5.58667,5.74563,11257876.427103,0
+F.US,D,20021213,000000,5.6986,5.7276,5.62186,5.65731,10270761.52404,0
+F.US,D,20021216,000000,5.65731,5.79876,5.65139,5.79876,9623888.4256309,0
+F.US,D,20021217,000000,5.6986,5.85181,5.6689,5.76331,12113986.917999,0
+F.US,D,20021218,000000,5.7276,5.76331,5.61586,5.66298,12641736.302791,0
+F.US,D,20021219,000000,5.6041,5.78675,5.6041,5.70443,14277594.131426,0
+F.US,D,20021220,000000,5.7276,5.79876,5.68066,5.70443,16261664.001978,0
+F.US,D,20021223,000000,5.70443,5.74563,5.59819,5.61586,9022488.4379184,0
+F.US,D,20021224,000000,5.65139,5.67484,5.55114,5.59819,4410358.9555976,0
+F.US,D,20021226,000000,5.62782,5.74563,5.61586,5.71036,7405473.6709241,0
+F.US,D,20021227,000000,5.68066,5.71618,5.55707,5.58667,6572784.0943803,0
+F.US,D,20021230,000000,5.58667,5.63955,5.51579,5.59819,10072050.817328,0
+F.US,D,20021231,000000,5.53929,5.58058,5.42155,5.42155,12315415.830806,0
+F.US,D,20030102,000000,5.53929,5.80433,5.52178,5.79876,17202952.86871,0
+F.US,D,20030103,000000,5.76331,5.81626,5.63955,5.64566,14315437.487603,0
+F.US,D,20030106,000000,5.65731,5.91681,5.64566,5.86923,18714931.537026,0
+F.US,D,20030107,000000,5.86923,5.97506,5.80433,5.90512,14266055.046794,0
+F.US,D,20030108,000000,5.90512,5.94597,5.79876,5.83987,15690977.593908,0
+F.US,D,20030109,000000,5.84588,6.00501,5.84588,5.96346,12072242.149911,0
+F.US,D,20030110,000000,5.89281,6.29887,5.81068,6.12241,30947196.052057,0
+F.US,D,20030113,000000,6.22815,6.25829,6.07574,6.17024,14118417.882894,0
+F.US,D,20030114,000000,6.07574,6.17024,6.05152,6.14045,11620681.717803,0
+F.US,D,20030115,000000,6.13382,6.17024,5.95817,6.00501,11553656.388746,0
+F.US,D,20030116,000000,6.09995,6.15185,6.01713,6.08157,12143686.967612,0
+F.US,D,20030117,000000,6.03419,6.04037,5.85746,5.9227,14378553.486548,0
+F.US,D,20030121,000000,6.00501,6.05152,5.82238,5.91034,16532498.229537,0
+F.US,D,20030122,000000,5.86923,5.88106,5.65731,5.68066,15780409.176117,0
+F.US,D,20030123,000000,5.7276,5.85746,5.68667,5.83987,16293221.435864,0
+F.US,D,20030124,000000,5.83413,5.83413,5.6689,5.68667,10747437.366018,0
+F.US,D,20030127,000000,5.57475,5.67484,5.4745,5.52178,14530944.965976,0
+F.US,D,20030128,000000,5.54514,5.63355,5.52178,5.58058,12240069.601194,0
+F.US,D,20030129,000000,5.53929,5.58667,5.4684,5.53356,9642212.2793665,0
+F.US,D,20030130,000000,5.53356,5.56891,5.28011,5.30972,14446271.092813,0
+F.US,D,20030131,000000,5.26252,5.43322,5.2564,5.36869,10861807.89528,0
+F.US,D,20030203,000000,5.36869,5.48644,5.36869,5.42155,8612677.2985865,0
+F.US,D,20030204,000000,5.42155,5.42155,5.28011,5.30972,12461179.774028,0
+F.US,D,20030205,000000,5.40962,5.44515,5.05617,5.35676,9993990.9063089,0
+F.US,D,20030206,000000,5.30361,5.33324,5.24465,5.29777,8069827.8999974,0
+F.US,D,20030207,000000,5.35081,5.36869,5.16216,5.18585,9071874.2722442,0
+F.US,D,20030210,000000,5.19161,5.27428,5.12106,5.27428,10018255.674905,0
+F.US,D,20030211,000000,5.31564,5.3274,5.17409,5.2152,11583521.589457,0
+F.US,D,20030212,000000,5.15623,5.2152,5.07968,5.15623,12505812.423995,0
+F.US,D,20030213,000000,5.09737,5.12707,4.92658,4.97359,14357685.62719,0
+F.US,D,20030214,000000,5.00896,5.17409,4.95009,5.12106,9958870.2809131,0
+F.US,D,20030218,000000,5.12707,5.35081,5.12106,5.26252,10113284.295713,0
+F.US,D,20030219,000000,5.27428,5.28011,5.15623,5.19753,9924247.3711569,0
+F.US,D,20030220,000000,5.18585,5.2152,5.07377,5.09737,7644397.5389615,0
+F.US,D,20030221,000000,5.05026,5.05026,4.86168,4.97359,20183300.134778,0
+F.US,D,20030224,000000,4.97942,4.97942,4.86168,4.88502,12249911.927965,0
+F.US,D,20030225,000000,4.83223,4.84992,4.71413,4.76152,26025376.587141,0
+F.US,D,20030226,000000,4.84409,4.84409,4.73793,4.77922,17014594.647298,0
+F.US,D,20030227,000000,4.82047,4.90899,4.77922,4.90899,13991483.427251,0
+F.US,D,20030228,000000,4.93824,4.97359,4.85603,4.90304,10583507.933129,0
+F.US,D,20030303,000000,4.93824,4.96176,4.72607,4.7556,17443919.633213,0
+F.US,D,20030304,000000,4.71413,4.71413,4.51382,4.56138,31431843.262469,0
+F.US,D,20030305,000000,4.56138,4.59648,4.50205,4.57296,16946029.793274,0
+F.US,D,20030306,000000,4.53759,4.56712,4.37264,4.39012,19361299.001592,0
+F.US,D,20030307,000000,4.24304,4.36087,4.19009,4.25478,41252744.50578,0
+F.US,D,20030310,000000,4.29616,4.29616,4.10751,4.11918,27537863.151646,0
+F.US,D,20030311,000000,4.12492,4.25478,3.87758,3.88924,46944131.892434,0
+F.US,D,20030312,000000,4.03086,4.20167,3.98373,4.17248,41371195.172113,0
+F.US,D,20030313,000000,4.33136,4.35495,4.08372,4.20167,39259345.860502,0
+F.US,D,20030314,000000,4.20167,4.20167,3.95387,3.98373,46409428.062754,0
+F.US,D,20030317,000000,3.94814,4.27247,3.88924,4.23711,41662219.687054,0
+F.US,D,20030318,000000,4.35495,4.47871,4.27247,4.44936,33133375.800904,0
+F.US,D,20030319,000000,4.41955,4.53759,4.36087,4.49631,30326281.086589,0
+F.US,D,20030320,000000,4.45494,4.51382,4.29005,4.41955,18100637.320735,0
+F.US,D,20030321,000000,4.58481,4.73191,4.50205,4.72607,29477303.765745,0
+F.US,D,20030324,000000,4.56712,4.57296,4.39633,4.45494,21923010.856276,0
+F.US,D,20030325,000000,4.50798,4.52576,4.43743,4.49631,15693694.668831,0
+F.US,D,20030326,000000,4.50798,4.55528,4.44936,4.50798,12232936.431144,0
+F.US,D,20030327,000000,4.4668,4.47271,4.39633,4.4668,11668025.786835,0
+F.US,D,20030328,000000,4.40799,4.41955,4.31368,4.36662,10393281.015726,0
+F.US,D,20030331,000000,4.30192,4.47871,4.24304,4.43151,22276997.530783,0
+F.US,D,20030401,000000,4.30192,4.44936,4.30192,4.40799,27095133.778622,0
+F.US,D,20030402,000000,4.56712,4.7084,4.4903,4.56712,28544323.356677,0
+F.US,D,20030403,000000,4.6732,4.69071,4.57879,4.64378,17865445.188823,0
+F.US,D,20030404,000000,4.71413,4.7204,4.61424,4.64969,10205767.779729,0
+F.US,D,20030407,000000,4.90899,4.93824,4.71413,4.74375,21445661.967013,0
+F.US,D,20030408,000000,4.74375,4.78504,4.64378,4.65552,15118595.559149,0
+F.US,D,20030409,000000,4.74375,4.74375,4.59045,4.67897,16300009.598483,0
+F.US,D,20030410,000000,4.70247,4.73793,4.626,4.65552,9659013.5757143,0
+F.US,D,20030411,000000,4.70247,4.82047,4.69655,4.77329,15563711.704897,0
+F.US,D,20030414,000000,4.79688,5.00896,4.78504,5.00296,21909601.94448,0
+F.US,D,20030415,000000,4.64378,4.95009,4.64378,4.92065,17487021.807591,0
+F.US,D,20030416,000000,5.30361,5.65731,5.30361,5.43931,61230893.041002,0
+F.US,D,20030417,000000,5.43931,5.59819,5.43322,5.54514,28485266.002538,0
+F.US,D,20030421,000000,5.54514,5.84588,5.54514,5.84588,31028994.48623,0
+F.US,D,20030422,000000,5.84588,6.13382,5.84588,6.08157,40238142.125356,0
+F.US,D,20030423,000000,6.14045,6.46957,6.10589,6.39859,49205648.821519,0
+F.US,D,20030424,000000,6.31743,6.33459,6.06947,6.18776,28288084.640245,0
+F.US,D,20030425,000000,5.91034,6.12241,5.7513,5.86923,37417826.273781,0
+F.US,D,20030428,000000,5.87513,5.99326,5.86346,5.98689,20856311.222463,0
+F.US,D,20030429,000000,5.99326,6.12816,5.9693,6.08157,28380226.510345,0
+F.US,D,20030430,000000,6.04037,6.12816,5.9227,6.06947,27210693.169559,0
+F.US,D,20030501,000000,6.08157,6.08157,5.80433,5.88106,30685697.386253,0
+F.US,D,20030502,000000,5.63355,5.95817,5.63355,5.91681,21580223.91483,0
+F.US,D,20030505,000000,5.9227,5.95198,5.89281,5.9227,21950497.202466,0
+F.US,D,20030506,000000,5.92802,5.95817,5.89281,5.91034,20342137.031738,0
+F.US,D,20030507,000000,5.91034,5.94057,5.82238,5.89281,18946566.133289,0
+F.US,D,20030508,000000,5.86346,5.89281,5.82812,5.84588,9801050.3074984,0
+F.US,D,20030509,000000,5.83413,5.86923,5.76916,5.82812,17893446.21823,0
+F.US,D,20030512,000000,5.85181,5.95198,5.77507,5.91681,10830752.701721,0
+F.US,D,20030513,000000,5.9227,5.97506,5.91681,5.97506,13305244.415277,0
+F.US,D,20030514,000000,5.98689,6.04037,5.87513,5.90512,13501579.660982,0
+F.US,D,20030515,000000,5.90512,5.98689,5.84588,5.86923,21875327.435672,0
+F.US,D,20030516,000000,5.82812,5.93438,5.82238,5.90512,17352456.466258,0
+F.US,D,20030519,000000,5.84588,5.86346,5.77507,5.78675,14968420.045487,0
+F.US,D,20030520,000000,5.82238,5.86923,5.59819,5.6689,16567617.72376,0
+F.US,D,20030521,000000,5.62782,5.6986,5.56891,5.6986,12072919.721884,0
+F.US,D,20030522,000000,5.7337,5.79876,5.7276,5.7276,11826860.421452,0
+F.US,D,20030523,000000,5.72193,5.74563,5.6041,5.63355,11438941.983225,0
+F.US,D,20030527,000000,5.63355,5.99326,5.59819,5.97506,22203004.182773,0
+F.US,D,20030528,000000,6.01095,6.21639,5.98133,6.04037,28832122.900509,0
+F.US,D,20030529,000000,6.01095,6.06947,5.92802,5.94057,19167340.348064,0
+F.US,D,20030530,000000,5.98133,6.21639,5.95198,6.18776,22984449.409547,0
+F.US,D,20030602,000000,6.27604,6.59493,6.25829,6.52351,42076782.879572,0
+F.US,D,20030603,000000,6.4351,6.50071,6.20472,6.29887,27225793.183357,0
+F.US,D,20030604,000000,6.30551,6.30551,6.04037,6.22292,26369690.610664,0
+F.US,D,20030605,000000,6.17024,6.25829,6.08157,6.24733,19429179.496612,0
+F.US,D,20030606,000000,6.36428,6.60121,6.25829,6.31142,22492002.768829,0
+F.US,D,20030609,000000,6.31142,6.31743,6.15776,6.2002,11060524.257852,0
+F.US,D,20030610,000000,6.25829,6.48159,6.24733,6.48159,15301528.680091,0
+F.US,D,20030611,000000,6.4351,6.68237,6.35908,6.67689,24678343.144087,0
+F.US,D,20030612,000000,6.68802,6.78297,6.54065,6.64118,17703728.328185,0
+F.US,D,20030613,000000,6.64118,6.64118,6.35304,6.46418,19918741.648965,0
+F.US,D,20030616,000000,6.5121,6.61782,6.48159,6.61782,16181396.043395,0
+F.US,D,20030617,000000,6.68802,6.90073,6.65937,6.8834,23252227.21061,0
+F.US,D,20030618,000000,6.78933,6.83538,6.75319,6.78933,28639010.363569,0
+F.US,D,20030619,000000,6.75935,6.80629,6.64612,6.64612,15817228.821718,0
+F.US,D,20030620,000000,6.7667,6.84246,6.7355,6.78933,20610083.377417,0
+F.US,D,20030623,000000,6.83538,6.84246,6.62933,6.65937,14783962.104813,0
+F.US,D,20030624,000000,6.60121,6.74672,6.58184,6.68802,16203959.529442,0
+F.US,D,20030625,000000,6.71816,6.78297,6.55295,6.60606,10493574.110594,0
+F.US,D,20030626,000000,6.55295,6.71816,6.54065,6.61782,18725458.2228,0
+F.US,D,20030627,000000,6.61782,6.64118,6.49433,6.50071,9408885.4499292,0
+F.US,D,20030630,000000,6.50071,6.60606,6.46418,6.47576,14800588.069516,0
+F.US,D,20030701,000000,6.42315,6.42315,6.21639,6.37639,18105223.091649,0
+F.US,D,20030702,000000,6.37639,6.47576,6.33459,6.4053,21780463.965962,0
+F.US,D,20030703,000000,6.4053,6.49433,6.31142,6.4053,6629800.8143967,0
+F.US,D,20030707,000000,6.48159,6.64612,6.45305,6.59493,13553844.327814,0
+F.US,D,20030708,000000,6.62933,6.72445,6.57079,6.57611,21103214.377138,0
+F.US,D,20030709,000000,6.52351,6.61782,6.5121,6.55295,10662074.609163,0
+F.US,D,20030710,000000,6.55295,6.60121,6.45305,6.5593,13135884.226058,0
+F.US,D,20030711,000000,6.58803,6.67689,6.57611,6.65257,12163532.247563,0
+F.US,D,20030714,000000,6.74672,6.77713,6.64118,6.66564,12319657.725461,0
+F.US,D,20030715,000000,6.68802,6.86473,6.67052,6.85838,19713250.697836,0
+F.US,D,20030716,000000,6.69438,6.69438,6.4472,6.47576,27850269.07799,0
+F.US,D,20030717,000000,6.4419,6.4472,6.27604,6.38161,17452573.098307,0
+F.US,D,20030718,000000,6.42315,6.48159,6.34632,6.47576,9776102.3110702,0
+F.US,D,20030721,000000,6.38161,6.42315,6.18776,6.21639,15472920.454055,0
+F.US,D,20030722,000000,6.36428,6.36428,6.14558,6.23487,16225006.113959,0
+F.US,D,20030723,000000,6.27024,6.28259,6.15776,6.2406,7508987.2122137,0
+F.US,D,20030724,000000,6.36428,6.4053,6.25829,6.29364,11878785.73671,0
+F.US,D,20030725,000000,6.4053,6.47576,6.2887,6.46418,11239208.697108,0
+F.US,D,20030728,000000,6.46418,6.47576,6.36428,6.39273,13274188.090545,0
+F.US,D,20030729,000000,6.38736,6.41734,6.22292,6.38161,18658426.106713,0
+F.US,D,20030730,000000,6.35304,6.35908,6.24733,6.27604,12415193.111284,0
+F.US,D,20030731,000000,6.32946,6.57079,6.32946,6.51802,24941535.174236,0
+F.US,D,20030801,000000,6.52907,6.77713,6.34632,6.42315,17724766.9945,0
+F.US,D,20030804,000000,6.42315,6.60121,6.30551,6.38736,9158589.910702,0
+F.US,D,20030805,000000,6.31142,6.38736,6.2002,6.2002,12664133.506566,0
+F.US,D,20030806,000000,6.2002,6.32282,6.15776,6.27604,19436132.810329,0
+F.US,D,20030807,000000,6.2643,6.32946,6.21056,6.31743,7909630.2032323,0
+F.US,D,20030808,000000,6.36428,6.38161,6.27604,6.31142,8443999.2060279,0
+F.US,D,20030811,000000,6.25246,6.36428,6.24733,6.31142,5770295.676605,0
+F.US,D,20030812,000000,6.29887,6.35304,6.2643,6.32282,8016712.5918913,0
+F.US,D,20030813,000000,6.34122,6.41734,6.22815,6.37021,14137086.74406,0
+F.US,D,20030814,000000,6.2406,6.4053,6.21639,6.34122,15905812.024996,0
+F.US,D,20030815,000000,6.34122,6.39273,6.25246,6.34632,6946786.8557966,0
+F.US,D,20030818,000000,6.34122,6.46418,6.33459,6.42315,7882311.2704852,0
+F.US,D,20030819,000000,6.42989,6.56487,6.4107,6.52351,13360057.612416,0
+F.US,D,20030820,000000,6.52351,6.62933,6.45305,6.61156,12275872.323251,0
+F.US,D,20030821,000000,6.60606,6.77006,6.60121,6.72445,24191995.782296,0
+F.US,D,20030822,000000,6.72445,6.7941,6.59493,6.61782,13962467.736642,0
+F.US,D,20030825,000000,6.57611,6.60121,6.47576,6.52907,8196076.8654634,0
+F.US,D,20030826,000000,6.50564,6.7355,6.50564,6.72445,12672784.709318,0
+F.US,D,20030827,000000,6.72445,6.87712,6.71816,6.85838,15891895.217013,0
+F.US,D,20030828,000000,6.72445,6.82478,6.60121,6.74177,13576748.296604,0
+F.US,D,20030829,000000,6.74672,6.86978,6.70632,6.8125,11650039.022328,0
+F.US,D,20030902,000000,6.9123,7.2538,6.82478,7.2538,29637158.717422,0
+F.US,D,20030903,000000,7.33593,7.38448,6.85838,7.03553,38679329.546536,0
+F.US,D,20030904,000000,6.96472,7.077,6.91813,6.9939,16882404.766971,0
+F.US,D,20030905,000000,6.95951,6.9939,6.84246,6.9123,15601207.791299,0
+F.US,D,20030908,000000,6.90073,6.9939,6.89496,6.97107,10296896.1198,0
+F.US,D,20030909,000000,6.86978,6.9246,6.81903,6.85317,12088361.349598,0
+F.US,D,20030910,000000,6.85317,6.85317,6.66564,6.70632,13564537.295859,0
+F.US,D,20030911,000000,6.60606,6.80629,6.60606,6.74177,8480146.9355161,0
+F.US,D,20030912,000000,6.74177,6.86473,6.64612,6.83538,13152854.06702,0
+F.US,D,20030915,000000,6.78933,6.83538,6.69438,6.70084,14211074.436212,0
+F.US,D,20030916,000000,6.7355,6.85838,6.72445,6.85317,22148026.965707,0
+F.US,D,20030917,000000,6.81903,6.87712,6.74672,6.77006,6727028.4333943,0
+F.US,D,20030918,000000,6.80629,6.9246,6.77006,6.9123,17806900.255558,0
+F.US,D,20030919,000000,6.80629,6.8834,6.77006,6.78297,10687535.026465,0
+F.US,D,20030922,000000,6.80048,6.82478,6.71816,6.75935,12695530.314042,0
+F.US,D,20030923,000000,6.75935,6.8125,6.74177,6.78933,10270421.041296,0
+F.US,D,20030924,000000,6.7667,6.7941,6.61782,6.6364,10633914.084516,0
+F.US,D,20030925,000000,6.6364,6.65937,6.49433,6.57079,11463378.68995,0
+F.US,D,20030926,000000,6.53578,6.5593,6.4351,6.48159,14514484.152372,0
+F.US,D,20030929,000000,6.48159,6.5121,6.29364,6.4419,10423321.548083,0
+F.US,D,20030930,000000,6.42315,6.42315,6.27604,6.34632,15529772.022974,0
+F.US,D,20031001,000000,6.34632,6.65937,6.13382,6.54065,24303651.498979,0
+F.US,D,20031002,000000,6.64612,6.65257,6.45305,6.49433,15858975.85215,0
+F.US,D,20031003,000000,6.49433,6.82478,6.49433,6.72445,28231406.140629,0
+F.US,D,20031006,000000,6.70084,6.74177,6.65257,6.71118,8132446.1833016,0
+F.US,D,20031007,000000,6.62933,6.74672,6.57079,6.73035,12807525.382297,0
+F.US,D,20031008,000000,6.68802,6.77713,6.67052,6.77713,8630830.345364,0
+F.US,D,20031009,000000,6.77713,7.04887,6.77713,6.90073,24372038.759012,0
+F.US,D,20031010,000000,6.90073,7.01194,6.89496,6.89496,10942412.943091,0
+F.US,D,20031013,000000,6.95385,7.07169,6.90073,7.05321,10673787.894268,0
+F.US,D,20031014,000000,7.02368,7.04235,6.94211,7.04235,9776781.0142149,0
+F.US,D,20031015,000000,7.04235,7.19404,7.04235,7.15444,17639242.480061,0
+F.US,D,20031016,000000,7.21783,7.33593,7.15444,7.27175,38391020.975345,0
+F.US,D,20031017,000000,7.27175,7.30208,7.10148,7.14844,15669255.69976,0
+F.US,D,20031020,000000,7.18273,7.33593,7.14844,7.30208,13094654.141186,0
+F.US,D,20031021,000000,7.30208,7.30208,7.16707,7.17238,22240339.642764,0
+F.US,D,20031022,000000,7.17238,7.17238,6.70084,6.98497,34334296.899791,0
+F.US,D,20031023,000000,6.8834,7.14844,6.8125,7.12288,18438665.421966,0
+F.US,D,20031024,000000,7.077,7.08435,6.87712,7.01194,15101120.084344,0
+F.US,D,20031027,000000,7.07169,7.15444,7.04235,7.08435,11444881.766913,0
+F.US,D,20031028,000000,7.16027,7.30738,7.08435,7.30738,24774220.143827,0
+F.US,D,20031029,000000,7.21783,7.33593,7.19404,7.32595,13964671.259519,0
+F.US,D,20031030,000000,7.36041,7.3727,7.14844,7.16027,22039929.915846,0
+F.US,D,20031031,000000,7.17751,7.2538,7.14844,7.14844,11013853.236105,0
+F.US,D,20031103,000000,7.14844,7.27175,7.14844,7.19988,18523386.804349,0
+F.US,D,20031104,000000,7.17751,7.28987,7.16707,7.25821,12297616.840836,0
+F.US,D,20031105,000000,7.25821,7.26504,7.10801,7.17238,13524146.540544,0
+F.US,D,20031106,000000,7.18953,7.19404,7.04887,7.1357,16690136.084274,0
+F.US,D,20031107,000000,7.20757,7.23808,7.1357,7.18273,15084488.463783,0
+F.US,D,20031110,000000,7.20757,7.21783,7.17751,7.19988,15846416.450457,0
+F.US,D,20031111,000000,7.14224,7.30738,7.14224,7.2538,15370254.160525,0
+F.US,D,20031112,000000,7.39463,7.71996,7.36662,7.69663,60285522.906027,0
+F.US,D,20031113,000000,7.60353,7.84223,7.60353,7.74241,53132727.022369,0
+F.US,D,20031114,000000,7.71341,7.74241,7.59699,7.63897,25116323.857442,0
+F.US,D,20031117,000000,7.51432,7.53571,7.41956,7.49083,18846111.280838,0
+F.US,D,20031118,000000,7.51999,7.60733,7.43281,7.43281,12481374.586099,0
+F.US,D,20031119,000000,7.43281,7.44829,7.33593,7.41336,14527214.361024,0
+F.US,D,20031120,000000,7.34734,7.41956,7.17238,7.31904,9756076.0436131,0
+F.US,D,20031121,000000,7.31904,7.36041,7.24914,7.27696,11007412.343261,0
+F.US,D,20031124,000000,7.30738,7.48373,7.29597,7.44194,15464776.016318,0
+F.US,D,20031125,000000,7.47233,7.69035,7.43281,7.66063,23392053.632486,0
+F.US,D,20031126,000000,7.63102,7.6839,7.53174,7.61282,12159125.201811,0
+F.US,D,20031128,000000,7.62378,7.79166,7.6189,7.77946,9295526.1883536,0
+F.US,D,20031201,000000,7.8316,7.8316,7.63102,7.7319,14735087.560191,0
+F.US,D,20031202,000000,7.69035,7.7319,7.60353,7.61282,26234439.779155,0
+F.US,D,20031203,000000,7.66701,7.82508,7.64374,7.76558,17899721.959974,0
+F.US,D,20031204,000000,7.76558,7.84947,7.66701,7.71996,19481279.012345,0
+F.US,D,20031205,000000,7.66063,7.6839,7.55537,7.64374,9145685.5015769,0
+F.US,D,20031208,000000,7.60353,7.79166,7.60353,7.79166,13518547.239601,0
+F.US,D,20031209,000000,7.8096,8.04247,7.8096,7.96396,23747229.168668,0
+F.US,D,20031210,000000,7.96396,7.98049,7.79166,7.85611,12531599.749979,0
+F.US,D,20031211,000000,7.88352,8.10204,7.869,8.09788,12504966.307409,0
+F.US,D,20031212,000000,8.10204,8.12732,8.02804,8.08613,17776686.653899,0
+F.US,D,20031215,000000,8.28035,8.46115,8.28035,8.41605,31151509.453229,0
+F.US,D,20031216,000000,8.42136,8.53982,8.39201,8.45495,25433650.381584,0
+F.US,D,20031217,000000,8.42666,8.66269,8.37185,8.64412,18480588.915216,0
+F.US,D,20031218,000000,8.64412,8.81299,8.63353,8.79177,17114714.672864,0
+F.US,D,20031219,000000,8.82625,9.06413,8.79707,8.97919,24745031.383915,0
+F.US,D,20031222,000000,9.02693,9.98691,9.02693,9.89239,57646093.885413,0
+F.US,D,20031223,000000,9.73503,10.2124,9.43009,9.52914,58629301.720706,0
+F.US,D,20031224,000000,9.52914,9.66515,9.49273,9.54573,17190741.867963,0
+F.US,D,20031226,000000,9.54573,9.65373,9.52459,9.53351,7680380.1173509,0
+F.US,D,20031229,000000,9.54573,9.57143,9.43625,9.52459,18575613.011337,0
+F.US,D,20031230,000000,9.51937,9.52914,9.3497,9.42383,18078748.013147,0
+F.US,D,20031231,000000,9.42383,9.46371,9.3637,9.43009,13071404.033793,0
+F.US,D,20040102,000000,9.48656,9.51937,9.44606,9.47604,15324096.690824,0
+F.US,D,20040105,000000,9.64749,9.81013,9.62465,9.77662,34057357.737445,0
+F.US,D,20040106,000000,9.85345,9.85802,9.66084,9.74912,28441315.44923,0
+F.US,D,20040107,000000,9.77049,10.0323,9.69241,10.0117,23421074.978954,0
+F.US,D,20040108,000000,10.1071,10.2178,10.0178,10.077,27670731.735116,0
+F.US,D,20040109,000000,9.71813,9.87108,9.71813,9.75796,24692257.689725,0
+F.US,D,20040112,000000,9.73503,9.75271,9.49813,9.66515,20850543.376904,0
+F.US,D,20040113,000000,9.5574,9.69241,9.52459,9.59525,21680347.333911,0
+F.US,D,20040114,000000,9.59525,9.59525,9.28245,9.53351,16994055.958966,0
+F.US,D,20040115,000000,9.53351,9.56622,9.3497,9.46099,19434437.18364,0
+F.US,D,20040116,000000,9.49273,9.56622,9.46986,9.5043,10697208.808621,0
+F.US,D,20040120,000000,9.57675,9.66256,9.51937,9.55125,16130829.265598,0
+F.US,D,20040121,000000,9.55125,9.6997,9.51937,9.68828,14583215.288667,0
+F.US,D,20040122,000000,9.68828,9.69241,9.51937,9.68108,14590169.733558,0
+F.US,D,20040123,000000,9.63434,9.65373,9.20472,9.32836,21949652.21705,0
+F.US,D,20040126,000000,9.32836,9.41497,9.1445,9.4044,17993053.822922,0
+F.US,D,20040127,000000,9.33989,9.63434,9.32836,9.39292,14492424.037826,0
+F.US,D,20040128,000000,9.43625,9.43625,9.13209,9.17991,17984227.288524,0
+F.US,D,20040129,000000,8.95704,9.16394,8.55044,8.74757,44281626.9649,0
+F.US,D,20040130,000000,8.48589,8.63353,8.45053,8.56899,28801749.803611,0
+F.US,D,20040202,000000,8.309,8.42666,8.17948,8.22051,46182711.801946,0
+F.US,D,20040203,000000,8.18717,8.20847,8.02804,8.08613,39746369.663095,0
+F.US,D,20040204,000000,7.9887,8.26029,7.9034,8.18717,41847699.075961,0
+F.US,D,20040205,000000,8.25047,8.36221,8.13334,8.33861,20179906.619054,0
+F.US,D,20040206,000000,8.36743,8.42136,8.24525,8.41605,25720774.615789,0
+F.US,D,20040209,000000,8.31323,8.42666,8.26647,8.34549,10530225.211581,0
+F.US,D,20040210,000000,8.309,8.52126,8.30635,8.4797,16955881.16942,0
+F.US,D,20040211,000000,8.52126,8.67418,8.39819,8.62646,18985597.219971,0
+F.US,D,20040212,000000,8.65563,8.70336,8.54423,8.57429,16217199.896623,0
+F.US,D,20040213,000000,8.53982,8.62646,8.42666,8.46115,8860091.7429644,0
+F.US,D,20040217,000000,8.48589,8.66269,8.46732,8.59287,9414997.1717476,0
+F.US,D,20040218,000000,8.56279,8.59728,8.4797,8.4797,9868591.4509457,0
+F.US,D,20040219,000000,8.4797,8.62646,8.4797,8.51506,12497499.441645,0
+F.US,D,20040220,000000,8.52126,8.53539,8.24525,8.3525,15173749.239032,0
+F.US,D,20040223,000000,8.3525,8.3525,8.20847,8.23843,13729137.51369,0
+F.US,D,20040224,000000,8.20847,8.20847,7.88925,8.00949,22241694.786709,0
+F.US,D,20040225,000000,8.00949,8.07429,7.91498,8.0491,21825943.863689,0
+F.US,D,20040226,000000,7.99615,8.06076,7.869,8.0491,15082115.265119,0
+F.US,D,20040227,000000,8.02804,8.22051,7.83806,8.10204,17903795.310016,0
+F.US,D,20040301,000000,8.17948,8.29777,8.12139,8.24525,14466632.187153,0
+F.US,D,20040302,000000,8.24525,8.41605,8.19141,8.32031,14433201.532589,0
+F.US,D,20040303,000000,8.31323,8.31323,8.13334,8.17948,12005044.882723,0
+F.US,D,20040304,000000,8.15473,8.23843,8.02131,8.06765,14560982.104818,0
+F.US,D,20040305,000000,8.03733,8.33073,7.92568,8.309,30714549.056936,0
+F.US,D,20040308,000000,8.26647,8.40545,8.07429,8.07429,17185648.200862,0
+F.US,D,20040309,000000,8.08613,8.16074,7.96396,7.97209,12809224.402502,0
+F.US,D,20040310,000000,8.02131,8.02804,7.71341,7.77371,18644338.491771,0
+F.US,D,20040311,000000,7.66063,7.77946,7.61282,7.67275,20231493.713914,0
+F.US,D,20040312,000000,7.6839,7.92073,7.6839,7.8316,16253181.34384,0
+F.US,D,20040315,000000,7.81934,7.8316,7.66063,7.67275,14872032.887216,0
+F.US,D,20040316,000000,7.75409,7.80138,7.66063,7.70713,10919501.056097,0
+F.US,D,20040317,000000,7.79166,7.92073,7.75409,7.87688,17906511.253766,0
+F.US,D,20040318,000000,7.87688,7.87688,7.79166,7.84947,11316589.904981,0
+F.US,D,20040319,000000,7.84223,7.869,7.69035,7.69663,11810061.387448,0
+F.US,D,20040322,000000,7.65011,7.66701,7.51999,7.60733,18659782.381829,0
+F.US,D,20040323,000000,7.66063,7.74834,7.54899,7.59699,16216009.903777,0
+F.US,D,20040324,000000,7.5664,7.66063,7.51432,7.65497,18529628.610937,0
+F.US,D,20040325,000000,7.6839,7.80138,7.63897,7.76558,24951721.377266,0
+F.US,D,20040326,000000,7.73844,8.07429,7.69035,7.82508,19272716.929486,0
+F.US,D,20040329,000000,7.869,8.01549,7.869,7.9034,12269937.06425,0
+F.US,D,20040401,000000,7.96715,8.09118,7.9034,7.90834,10584357.443232,0
+F.US,D,20040402,000000,8.08613,8.09788,7.92568,8.0491,12511239.78681,0
+F.US,D,20040405,000000,8.03231,8.29777,8.03231,8.29166,21204179.38812,0
+F.US,D,20040406,000000,8.29166,8.29166,8.17948,8.25047,9742675.0500206,0
+F.US,D,20040407,000000,8.20847,8.22732,8.04247,8.05411,10992306.673604,0
+F.US,D,20040408,000000,8.1138,8.16074,7.95715,8.00949,7922699.7634559,0
+F.US,D,20040412,000000,8.02804,8.12139,8.00949,8.06765,9069831.3757787,0
+F.US,D,20040413,000000,8.08613,8.12732,7.84947,7.9034,15346836.639688,0
+F.US,D,20040414,000000,7.8316,7.94991,7.76558,7.80138,16589849.776437,0
+F.US,D,20040415,000000,7.8096,7.82508,7.66063,7.7319,11834499.225345,0
+F.US,D,20040416,000000,7.77946,7.88925,7.73844,7.86184,8750638.4179865,0
+F.US,D,20040419,000000,7.86184,7.92568,7.75992,7.869,8759464.9523837,0
+F.US,D,20040420,000000,8.16074,8.309,7.97209,7.9887,32452894.45394,0
+F.US,D,20040421,000000,8.63353,8.91641,8.48589,8.80591,77391581.851451,0
+F.US,D,20040422,000000,8.80591,9.37079,8.77763,9.29215,53055515.490281,0
+F.US,D,20040423,000000,9.31062,9.39909,9.13209,9.25232,24980907.874834,0
+F.US,D,20040426,000000,9.33989,9.48656,9.24089,9.24532,23761481.934706,0
+F.US,D,20040427,000000,9.30361,9.56622,9.2276,9.44606,29158959.186883,0
+F.US,D,20040428,000000,9.39292,9.39292,9.10119,9.13209,23224740.86442,0
+F.US,D,20040429,000000,9.16394,9.32836,8.94025,9.05869,18653507.771257,0
+F.US,D,20040430,000000,9.11625,9.21786,9.01366,9.05256,18244539.354995,0
+F.US,D,20040503,000000,8.95704,9.09407,8.77763,8.99865,25284659.204911,0
+F.US,D,20040504,000000,8.93053,9.22223,8.86957,9.08089,16321391.009886,0
+F.US,D,20040505,000000,9.02069,9.07376,8.85718,8.91111,18117102.659026,0
+F.US,D,20040506,000000,8.83774,8.83774,8.65122,8.77231,18959296.341941,0
+F.US,D,20040507,000000,8.63353,8.69805,8.37185,8.48589,29462876.799231,0
+F.US,D,20040510,000000,8.39819,8.39819,8.18717,8.25559,27179468.300212,0
+F.US,D,20040511,000000,8.25559,8.56899,8.25559,8.47351,18716635.081919,0
+F.US,D,20040512,000000,8.42666,8.53982,8.20254,8.53982,17196671.471105,0
+F.US,D,20040513,000000,8.45495,8.53982,8.36221,8.49209,14664660.797206,0
+F.US,D,20040514,000000,8.53539,8.69805,8.45053,8.66269,17461569.308491,0
+F.US,D,20040517,000000,8.3859,8.54423,8.31323,8.41073,19148674.880413,0
+F.US,D,20040518,000000,8.43814,8.56899,8.36743,8.51506,15704047.154131,0
+F.US,D,20040519,000000,8.65563,8.76789,8.28035,8.29777,26733175.735681,0
+F.US,D,20040520,000000,8.29777,8.39201,8.19141,8.35779,24515101.463719,0
+F.US,D,20040521,000000,8.42136,8.44522,8.26029,8.39201,18517922.112863,0
+F.US,D,20040524,000000,8.52833,8.62646,8.39819,8.42136,12886093.189501,0
+F.US,D,20040525,000000,8.42666,8.72193,8.34549,8.65122,18295956.774068,0
+F.US,D,20040526,000000,8.65122,8.92261,8.64412,8.85099,20353162.564324,0
+F.US,D,20040527,000000,8.95704,9.04553,8.79707,8.86338,15315274.681115,0
+F.US,D,20040528,000000,8.85718,8.85718,8.70955,8.75288,16516883.532521,0
+F.US,D,20040601,000000,8.75818,8.89255,8.668,8.86338,15246208.717935,0
+F.US,D,20040602,000000,8.95704,8.95704,8.70336,8.77231,18238765.853578,0
+F.US,D,20040603,000000,8.76789,8.83774,8.63795,8.69186,13997253.535154,0
+F.US,D,20040604,000000,8.70336,8.83774,8.70336,8.7838,9446726.5437634,0
+F.US,D,20040607,000000,8.82625,9.00481,8.81299,8.95704,21075389.810548,0
+F.US,D,20040608,000000,8.95704,9.1215,8.91641,9.08792,16263525.910939,0
+F.US,D,20040609,000000,9.04553,9.16394,8.94563,9.07376,12192555.856376,0
+F.US,D,20040610,000000,9.15773,9.22223,9.11625,9.17991,14093129.403721,0
+F.US,D,20040614,000000,9.15773,9.15773,8.94563,8.96855,12589134.54673,0
+F.US,D,20040615,000000,9.00481,9.15253,9.00481,9.08089,11573678.131516,0
+F.US,D,20040616,000000,9.10994,9.37704,8.99865,9.21174,17650100.599205,0
+F.US,D,20040617,000000,9.28245,9.28245,9.08089,9.21786,16569996.578283,0
+F.US,D,20040618,000000,9.21786,9.4044,9.16394,9.3637,18739710.98884,0
+F.US,D,20040621,000000,9.39909,9.43009,9.19842,9.22223,11611858.576922,0
+F.US,D,20040622,000000,9.22223,9.43009,9.19312,9.43009,20190255.71084,0
+F.US,D,20040623,000000,9.43009,9.71401,9.4044,9.63952,28460832.689329,0
+F.US,D,20040624,000000,9.63952,9.68828,9.5043,9.51937,24203028.101914,0
+F.US,D,20040625,000000,9.51937,9.57675,9.33989,9.33989,17042765.352491,0
+F.US,D,20040628,000000,9.43009,9.48656,9.15253,9.22223,19248792.643635,0
+F.US,D,20040629,000000,9.21786,9.3876,9.1215,9.3497,18043114.966876,0
+F.US,D,20040630,000000,9.40973,9.40973,9.15253,9.22223,12835698.349833,0
+F.US,D,20040701,000000,9.22223,9.29215,8.81299,8.85099,29140969.02886,0
+F.US,D,20040702,000000,8.85718,8.90404,8.75818,8.81299,16956389.065606,0
+F.US,D,20040706,000000,8.72193,8.85099,8.60967,8.81741,18060757.855124,0
+F.US,D,20040707,000000,8.75818,8.88017,8.72193,8.81741,12999116.493019,0
+F.US,D,20040708,000000,8.77763,8.87663,8.69186,8.70336,12617128.789106,0
+F.US,D,20040709,000000,8.82095,8.99328,8.72193,8.93409,17367563.267086,0
+F.US,D,20040712,000000,8.84392,8.93409,8.0802,8.93053,9003822.9702665,0
+F.US,D,20040713,000000,9.01366,9.05869,8.89255,8.93053,9874523.3164306,0
+F.US,D,20040714,000000,8.86957,9.02693,8.82625,8.89874,14442870.790057,0
+F.US,D,20040715,000000,8.89874,8.94563,8.83774,8.85718,7313156.4691786,0
+F.US,D,20040716,000000,8.95704,8.96855,8.73961,8.75288,12273668.800374,0
+F.US,D,20040719,000000,8.75288,8.93409,8.74757,8.82625,11378018.195438,0
+F.US,D,20040720,000000,8.82095,8.82095,8.42666,8.60172,36751094.321357,0
+F.US,D,20040721,000000,8.66269,8.69186,8.54423,8.56279,15527902.195809,0
+F.US,D,20040722,000000,8.55044,8.68126,8.45495,8.63353,15078721.749396,0
+F.US,D,20040723,000000,8.63353,8.66269,8.52833,8.64412,9487115.036734,0
+F.US,D,20040726,000000,8.62114,8.70955,8.54423,8.68569,11651734.649018,0
+F.US,D,20040727,000000,8.70336,8.79177,8.66269,8.76789,8615050.4972492,0
+F.US,D,20040728,000000,8.70955,8.96855,8.70955,8.95087,14150321.455383,0
+F.US,D,20040729,000000,8.89255,8.89874,8.69186,8.81299,17976088.506647,0
+F.US,D,20040730,000000,8.77763,8.77763,8.61407,8.67418,13206986.298671,0
+F.US,D,20040802,000000,8.63353,8.89874,8.62646,8.86957,14044091.970343,0
+F.US,D,20040803,000000,8.83774,8.85718,8.63353,8.668,14547746.262323,0
+F.US,D,20040804,000000,8.63353,8.72634,8.50976,8.65563,12313884.224043,0
+F.US,D,20040805,000000,8.65563,8.65563,8.36743,8.36743,18202960.869178,0
+F.US,D,20040806,000000,8.25047,8.39201,8.19141,8.29166,15538762.577297,0
+F.US,D,20040809,000000,8.28636,8.37884,8.19742,8.29777,11445218.856142,0
+F.US,D,20040810,000000,8.29777,8.48589,8.27336,8.43814,11565532.562606,0
+F.US,D,20040811,000000,8.39819,8.44522,8.26029,8.3859,14053083.655838,0
+F.US,D,20040812,000000,8.32553,8.33073,8.1138,8.16659,14414538.32728,0
+F.US,D,20040813,000000,8.22732,8.24525,8.07429,8.13334,10170814.567776,0
+F.US,D,20040816,000000,8.13334,8.309,8.09118,8.28636,12291825.240668,0
+F.US,D,20040817,000000,8.30635,8.42666,8.29777,8.33861,10064585.082736,0
+F.US,D,20040818,000000,8.28035,8.44522,8.20254,8.42666,7547330.5463749,0
+F.US,D,20040819,000000,8.34549,8.41073,8.18717,8.25047,13186458.922059,0
+F.US,D,20040820,000000,8.25047,8.34549,8.02131,8.31323,21031778.608813,0
+F.US,D,20040823,000000,8.28636,8.36221,8.26647,8.27336,7376961.3518141,0
+F.US,D,20040824,000000,8.27336,8.31323,8.12732,8.19742,9183189.5061825,0
+F.US,D,20040825,000000,8.17347,8.29777,8.13334,8.22732,9658340.5284291,0
+F.US,D,20040826,000000,8.22732,8.29777,8.17347,8.23244,5680355.0670379,0
+F.US,D,20040827,000000,8.26029,8.35779,8.23843,8.32031,10748628.490037,0
+F.US,D,20040830,000000,8.29777,8.30635,8.20254,8.22732,6555634.3970851,0
+F.US,D,20040831,000000,8.28035,8.33861,8.18717,8.31323,11744901.360867,0
+F.US,D,20040901,000000,8.32031,8.32553,8.16659,8.19141,18923657.639811,0
+F.US,D,20040902,000000,8.20847,8.48589,8.19141,8.46115,16998815.930355,0
+F.US,D,20040903,000000,8.41605,8.50976,8.27336,8.37185,8199472.6435308,0
+F.US,D,20040907,000000,8.42666,8.65122,8.42136,8.58047,13073098.529311,0
+F.US,D,20040908,000000,8.54423,8.60967,8.3859,8.39819,14138445.281523,0
+F.US,D,20040909,000000,8.33861,8.39201,8.29166,8.3525,11126025.898349,0
+F.US,D,20040910,000000,8.25047,8.3525,8.15473,8.22732,21404423.963939,0
+F.US,D,20040913,000000,8.22732,8.31323,8.22732,8.309,11199502.300797,0
+F.US,D,20040914,000000,8.26647,8.28035,8.20254,8.23843,9952922.5790215,0
+F.US,D,20040915,000000,8.19141,8.23244,8.12139,8.13846,10554493.373692,0
+F.US,D,20040916,000000,8.16074,8.26647,8.12732,8.22051,11267718.753874,0
+F.US,D,20040917,000000,8.45495,8.51506,8.34549,8.37884,19492987.772763,0
+F.US,D,20040920,000000,8.36743,8.39819,8.30635,8.32553,9908296.716084,0
+F.US,D,20040921,000000,8.309,8.42136,8.30635,8.3859,10317256.082969,0
+F.US,D,20040922,000000,8.3859,8.3859,8.21458,8.25047,16279305.759054,0
+F.US,D,20040923,000000,8.20847,8.23843,8.13334,8.13334,13659393.978537,0
+F.US,D,20040924,000000,8.13846,8.17948,8.10708,8.13334,9991952.5345309,0
+F.US,D,20040927,000000,8.17948,8.20847,8.04247,8.18717,10411948.745721,0
+F.US,D,20040928,000000,8.18717,8.22051,8.10708,8.20254,10086813.741897,0
+F.US,D,20040929,000000,8.17347,8.19141,8.09788,8.16659,12660404.032786,0
+F.US,D,20040930,000000,8.16659,8.28636,8.12732,8.28035,14028308.728712,0
+F.US,D,20041001,000000,8.309,8.39201,8.22732,8.36221,19995790.292298,0
+F.US,D,20041004,000000,8.40545,8.43814,8.29777,8.33861,15879167.270705,0
+F.US,D,20041005,000000,8.29777,8.36221,8.29777,8.34549,9992457.0372018,0
+F.US,D,20041006,000000,8.309,8.37884,8.26029,8.35779,17136943.332026,0
+F.US,D,20041007,000000,8.32553,8.3525,8.14961,8.16659,15127598.556363,0
+F.US,D,20041008,000000,8.16659,8.26647,8.16074,8.22051,11384979.427359,0
+F.US,D,20041011,000000,8.23843,8.27336,8.21458,8.22051,6200131.9522221,0
+F.US,D,20041012,000000,8.13334,8.22051,8.1138,8.14271,18681163.793231,0
+F.US,D,20041013,000000,8.17948,8.28035,7.9887,8.06765,20286134.972923,0
+F.US,D,20041014,000000,7.88352,7.95715,7.65011,7.7319,43839404.356892,0
+F.US,D,20041015,000000,7.74834,7.86184,7.70137,7.8096,20602276.028907,0
+F.US,D,20041018,000000,7.83806,7.95715,7.80138,7.88925,15278789.862398,0
+F.US,D,20041019,000000,7.93072,7.93072,7.54899,7.6189,35574432.335207,0
+F.US,D,20041020,000000,7.62378,7.62378,7.51432,7.60353,21552392.561208,0
+F.US,D,20041021,000000,7.63102,7.74834,7.57188,7.69663,13750181.835864,0
+F.US,D,20041022,000000,7.74241,7.75992,7.63102,7.64374,12060020.968618,0
+F.US,D,20041025,000000,7.60353,7.6189,7.43281,7.48373,19753979.673551,0
+F.US,D,20041026,000000,7.53571,7.63897,7.48373,7.57188,21092864.154181,0
+F.US,D,20041027,000000,7.59018,7.84947,7.57188,7.74241,17863914.713231,0
+F.US,D,20041028,000000,7.6839,7.82508,7.67814,7.75409,12339508.661271,0
+F.US,D,20041029,000000,7.75409,7.77371,7.61282,7.67814,14293373.979541,0
+F.US,D,20041101,000000,7.73844,7.79572,7.67814,7.79572,9500689.0996285,0
+F.US,D,20041102,000000,7.59018,7.96715,7.59018,7.80138,12256357.345497,0
+F.US,D,20041103,000000,7.94308,7.96715,7.76558,7.8096,13004370.786532,0
+F.US,D,20041104,000000,7.8096,8.12139,7.80138,8.12139,18232154.153777,0
+F.US,D,20041105,000000,8.16659,8.17948,8.10204,8.13846,13690955.937111,0
+F.US,D,20041108,000000,8.16074,8.19141,8.1138,8.1138,10958196.184722,0
+F.US,D,20041109,000000,8.23244,8.33861,8.19742,8.29777,19958450.307619,0
+F.US,D,20041110,000000,8.25047,8.33861,8.16659,8.19742,16286262.466287,0
+F.US,D,20041111,000000,8.24525,8.39819,8.23244,8.39819,12343924.756401,0
+F.US,D,20041112,000000,8.42666,8.44522,8.35779,8.3859,10782222.033357,0
+F.US,D,20041115,000000,8.37884,8.51506,8.3525,8.45495,16873071.467561,0
+F.US,D,20041116,000000,8.41605,8.42136,8.33073,8.37185,8571438.164341,0
+F.US,D,20041117,000000,8.39201,8.47351,8.37884,8.43197,11267043.444244,0
+F.US,D,20041118,000000,8.43197,8.49209,8.39819,8.45053,9354072.2527894,0
+F.US,D,20041119,000000,8.4797,8.48589,8.26647,8.33861,12631044.465916,0
+F.US,D,20041122,000000,8.29166,8.33861,8.21458,8.30635,11225634.634213,0
+F.US,D,20041123,000000,8.30635,8.32031,8.23843,8.30635,10908475.523511,0
+F.US,D,20041124,000000,8.27336,8.309,8.22051,8.29777,10954635.255556,0
+F.US,D,20041126,000000,8.309,8.42666,8.26029,8.39819,5473835.8806454,0
+F.US,D,20041129,000000,8.45495,8.46732,8.29777,8.3859,11771033.694282,0
+F.US,D,20041130,000000,8.34549,8.41073,8.31323,8.35779,9963442.4777648,0
+F.US,D,20041201,000000,8.34549,8.41073,8.00949,8.33073,19276112.707554,0
+F.US,D,20041202,000000,8.33073,8.39819,8.28636,8.3859,17278805.863336,0
+F.US,D,20041203,000000,8.3859,8.50181,8.3525,8.43197,15500071.973359,0
+F.US,D,20041206,000000,8.36743,8.44522,8.36221,8.41073,10258035.840076,0
+F.US,D,20041207,000000,8.37884,8.45053,8.3525,8.3859,13695539.445682,0
+F.US,D,20041208,000000,8.39201,8.43814,8.36221,8.37185,11603207.374171,0
+F.US,D,20041209,000000,8.3525,8.41073,8.309,8.39201,12108215.678925,0
+F.US,D,20041210,000000,8.41605,8.48589,8.32031,8.37884,12504452.755362,0
+F.US,D,20041213,000000,8.39819,8.41605,8.33861,8.3859,10073917.250975,0
+F.US,D,20041214,000000,8.41073,8.4797,8.37884,8.43814,12764086.11869,0
+F.US,D,20041215,000000,8.4797,8.53982,8.36221,8.42136,15226692.609009,0
+F.US,D,20041216,000000,8.41073,8.44522,8.36221,8.37884,7937970.5842121,0
+F.US,D,20041217,000000,8.33861,8.45495,8.30635,8.45053,15140312.928607,0
+F.US,D,20041220,000000,8.43197,8.69186,8.43197,8.63795,18121005.202108,0
+F.US,D,20041221,000000,8.61407,8.72193,8.59728,8.668,14512958.201469,0
+F.US,D,20041222,000000,8.668,8.83774,8.66269,8.73961,14215310.675007,0
+F.US,D,20041223,000000,8.73961,8.77231,8.67418,8.72193,6177223.4587438,0
+F.US,D,20041227,000000,8.72193,8.82095,8.66269,8.68569,5384917.8504831,0
+F.US,D,20041228,000000,8.74757,8.80591,8.68569,8.76789,5820352.2958722,0
+F.US,D,20041229,000000,8.70336,8.76789,8.68126,8.68569,6195040.5474646,0
+F.US,D,20041230,000000,8.76346,8.76346,8.668,8.72193,5555288.1762157,0
+F.US,D,20041231,000000,8.69186,8.72193,8.59728,8.62646,6217096.1373244,0
+F.US,D,20050103,000000,8.63795,8.69186,8.55044,8.668,16718648.403384,0
+F.US,D,20050104,000000,8.668,8.69186,8.59728,8.63795,15332586.135992,0
+F.US,D,20050105,000000,8.62114,8.63795,8.49738,8.50181,19304791.308934,0
+F.US,D,20050106,000000,8.48589,8.5566,8.46732,8.51506,11323040.978372,0
+F.US,D,20050107,000000,8.53539,8.63353,8.51506,8.63353,19434272.032541,0
+F.US,D,20050110,000000,8.53982,8.59728,8.53539,8.57429,17037334.596162,0
+F.US,D,20050111,000000,8.57429,8.57429,8.45495,8.50181,17284582.758269,0
+F.US,D,20050112,000000,8.50181,8.51506,8.39201,8.43814,26219845.3992,0
+F.US,D,20050113,000000,8.45053,8.45053,8.27336,8.29777,18728341.579994,0
+F.US,D,20050114,000000,8.27336,8.33861,8.25559,8.28636,15887317.364302,0
+F.US,D,20050118,000000,8.22732,8.33861,8.19742,8.29777,17472940.97968,0
+F.US,D,20050119,000000,8.29777,8.41073,8.20254,8.20847,10720285.846714,0
+F.US,D,20050120,000000,7.98198,8.10204,7.89597,7.93072,25394962.039992,0
+F.US,D,20050121,000000,7.93072,7.93072,7.71996,7.7264,20990705.756837,0
+F.US,D,20050124,000000,7.7319,7.83806,7.69035,7.70137,18334988.991922,0
+F.US,D,20050125,000000,7.70137,7.90834,7.70137,7.79572,19652670.78631,0
+F.US,D,20050126,000000,7.82508,7.87351,7.75992,7.869,11804631.76229,0
+F.US,D,20050127,000000,7.81367,7.84223,7.75992,7.77371,10680919.933148,0
+F.US,D,20050128,000000,7.74834,7.8096,7.6839,7.74241,15715578.320561,0
+F.US,D,20050131,000000,7.8096,7.8316,7.7264,7.75992,11839423.21666,0
+F.US,D,20050201,000000,7.81934,7.82508,7.66701,7.70713,15693358.710774,0
+F.US,D,20050202,000000,7.76558,7.88352,7.70713,7.81934,12002836.83516,0
+F.US,D,20050203,000000,7.75992,7.8096,7.69663,7.7264,15211085.830196,0
+F.US,D,20050204,000000,7.78592,7.81367,7.74834,7.79166,12194250.351895,0
+F.US,D,20050207,000000,7.8316,7.98049,7.80138,7.90834,15214135.46966,0
+F.US,D,20050208,000000,7.80138,7.92073,7.74834,7.75409,16377559.350971,0
+F.US,D,20050209,000000,7.71996,7.77371,7.6839,7.7319,14255703.692665,0
+F.US,D,20050210,000000,7.7264,7.78592,7.69663,7.71996,12303188.993654,0
+F.US,D,20050211,000000,7.71341,7.77371,7.6839,7.69663,14282854.080798,0
+F.US,D,20050214,000000,7.7319,7.77946,7.6839,7.71996,10634418.587187,0
+F.US,D,20050215,000000,7.69663,7.76558,7.69663,7.75409,9477608.6680204,0
+F.US,D,20050216,000000,7.71996,7.83806,7.69035,7.8096,12598293.645668,0
+F.US,D,20050217,000000,7.77371,7.8096,7.66063,7.66063,11632221.933607,0
+F.US,D,20050218,000000,7.66701,7.66701,7.52528,7.63897,15738830.6903,0
+F.US,D,20050222,000000,7.63897,7.63897,7.49083,7.51999,18225539.060459,0
+F.US,D,20050223,000000,7.51999,7.6189,7.50037,7.54899,13434380.131451,0
+F.US,D,20050224,000000,7.55914,7.59018,7.51432,7.54272,8882829.4294846,0
+F.US,D,20050225,000000,7.57188,7.67275,7.54272,7.66063,9123626.5182015,0
+F.US,D,20050228,000000,7.42566,7.46615,7.36041,7.45378,28676345.82356,0
+F.US,D,20050301,000000,7.40788,7.46615,7.38448,7.46615,19822532.084684,0
+F.US,D,20050302,000000,7.4002,7.50037,7.33593,7.34734,20399490.840984,0
+F.US,D,20050303,000000,7.34202,7.39463,7.33055,7.36662,13288613.925887,0
+F.US,D,20050304,000000,7.36662,7.43281,7.29597,7.30738,12476111.24321,0
+F.US,D,20050307,000000,7.26504,7.41336,7.25821,7.37845,16921936.962809,0
+F.US,D,20050308,000000,7.32595,7.39463,7.30738,7.33593,12156750.871976,0
+F.US,D,20050309,000000,7.31445,7.33055,7.23808,7.27175,18831170.762278,0
+F.US,D,20050310,000000,7.25821,7.3727,7.25821,7.28987,13353268.318625,0
+F.US,D,20050311,000000,7.39463,7.42566,7.28987,7.30208,8948165.9188835,0
+F.US,D,20050314,000000,7.30208,7.31904,7.24914,7.30208,9163508.2461574,0
+F.US,D,20050315,000000,7.33055,7.34734,7.18953,7.20757,13945838.378424,0
+F.US,D,20050316,000000,6.96472,7.08435,6.71816,7.01855,50067701.358448,0
+F.US,D,20050317,000000,6.90655,7.02368,6.80048,6.87712,31810608.257618,0
+F.US,D,20050318,000000,6.87712,6.8834,6.6364,6.71118,29648524.732751,0
+F.US,D,20050321,000000,6.70084,6.83538,6.54065,6.78297,26220353.295385,0
+F.US,D,20050322,000000,6.71816,6.85317,6.57079,6.58184,19877682.371053,0
+F.US,D,20050323,000000,6.58184,6.64118,6.4472,6.47576,31271823.159694,0
+F.US,D,20050324,000000,6.46957,6.80048,6.45305,6.65257,21879568.199153,0
+F.US,D,20050328,000000,6.62375,6.68802,6.58803,6.61156,11195598.626543,0
+F.US,D,20050329,000000,6.6364,6.72445,6.61156,6.64118,13689943.538253,0
+F.US,D,20050330,000000,6.62933,6.78933,6.62933,6.74177,17413549.92983,0
+F.US,D,20050331,000000,6.73035,6.7941,6.66564,6.67689,11696370.692503,0
+F.US,D,20050401,000000,6.86473,6.89003,6.54065,6.58803,21056550.142423,0
+F.US,D,20050404,000000,6.55295,6.61782,6.45305,6.53578,15903603.977431,0
+F.US,D,20050405,000000,6.48829,6.60121,6.48829,6.54065,10240556.971756,0
+F.US,D,20050406,000000,6.57079,6.69438,6.54065,6.54684,12003173.924388,0
+F.US,D,20050407,000000,6.49433,6.66564,6.45853,6.65937,19739377.375392,0
+F.US,D,20050408,000000,6.55295,6.64612,6.46418,6.50071,16948245.759041,0
+F.US,D,20050411,000000,6.06947,6.18155,5.94597,6.15185,69095723.180823,0
+F.US,D,20050412,000000,6.04577,6.12816,5.85181,5.92802,50577125.75833,0
+F.US,D,20050413,000000,5.92802,5.94057,5.87513,5.9227,28096843.06164,0
+F.US,D,20050414,000000,5.90512,5.9227,5.68667,5.74563,37752285.527641,0
+F.US,D,20050415,000000,5.6986,5.7337,5.58058,5.59819,39187737.022874,0
+F.US,D,20050418,000000,5.59243,5.6041,5.4684,5.50394,34255732.486101,0
+F.US,D,20050419,000000,5.49802,5.58058,5.38618,5.4684,31865079.840842,0
+F.US,D,20050420,000000,5.58667,5.71618,5.40388,5.50394,36814219.369676,0
+F.US,D,20050421,000000,5.59819,5.81068,5.59819,5.78675,33406075.330939,0
+F.US,D,20050422,000000,5.79291,5.88106,5.71036,5.82812,26198969.62164,0
+F.US,D,20050425,000000,5.96346,6.12241,5.74563,5.76916,17076020.675411,0
+F.US,D,20050426,000000,5.71036,5.76331,5.63355,5.63955,21643863.646366,0
+F.US,D,20050427,000000,5.64566,5.64566,5.48644,5.56299,19048895.337591,0
+F.US,D,20050428,000000,5.46274,5.50968,5.36259,5.38618,19103877.079346,0
+F.US,D,20050429,000000,5.42737,5.44515,5.34481,5.36869,15300681.432331,0
+F.US,D,20050502,000000,5.39785,5.45117,5.34481,5.43322,13040179.164448,0
+F.US,D,20050503,000000,5.46274,5.59243,5.45117,5.58058,20819145.438257,0
+F.US,D,20050504,000000,5.80433,6.15776,5.75747,5.98689,74891811.839271,0
+F.US,D,20050505,000000,5.98133,6.02287,5.57475,5.71618,55686624.741513,0
+F.US,D,20050506,000000,5.72193,5.81626,5.67484,5.7513,33097058.39563,0
+F.US,D,20050509,000000,5.7513,5.94057,5.7513,5.86346,25549553.648782,0
+F.US,D,20050510,000000,5.83413,5.85181,5.6986,5.76331,24862966.235859,0
+F.US,D,20050511,000000,5.80433,5.80433,5.56299,5.68066,23620804.871556,0
+F.US,D,20050512,000000,5.75747,5.75747,5.46274,5.50968,38505220.697649,0
+F.US,D,20050513,000000,5.53356,5.58058,5.43931,5.4805,17543020.47289,0
+F.US,D,20050516,000000,5.50968,5.6041,5.48644,5.54514,16723740.939313,0
+F.US,D,20050517,000000,5.54514,5.58667,5.457,5.48644,21372863.136537,0
+F.US,D,20050518,000000,5.65731,5.88106,5.53356,5.84588,38418683.784352,0
+F.US,D,20050519,000000,5.83413,5.93438,5.76331,5.89883,33207867.995726,0
+F.US,D,20050520,000000,5.86346,5.92802,5.82238,5.89281,24395461.93571,0
+F.US,D,20050523,000000,5.93438,6.05152,5.9227,5.99326,24536472.694574,0
+F.US,D,20050524,000000,5.9693,5.97506,5.80433,5.88106,22297695.714353,0
+F.US,D,20050525,000000,5.86346,5.88106,5.76916,5.86923,22636404.781072,0
+F.US,D,20050526,000000,5.9227,5.93438,5.86923,5.91034,17928058.947439,0
+F.US,D,20050527,000000,5.94597,6.04577,5.91034,5.93438,18643323.830571,0
+F.US,D,20050531,000000,5.93438,5.95198,5.88106,5.88106,15021701.635865,0
+F.US,D,20050601,000000,5.91681,5.9693,5.81626,5.84588,23773024.412855,0
+F.US,D,20050602,000000,5.89281,6.08157,5.87513,6.05152,33652464.933569,0
+F.US,D,20050603,000000,6.04037,6.04037,5.83413,5.83413,30298623.933441,0
+F.US,D,20050606,000000,5.83987,5.8869,5.80433,5.86923,10967191.263733,0
+F.US,D,20050607,000000,5.86923,5.97506,5.86923,5.92802,12474247.071907,0
+F.US,D,20050608,000000,5.97506,6.05152,5.94057,5.94597,17526904.666719,0
+F.US,D,20050609,000000,5.94597,5.95198,5.86923,5.90512,15440506.723036,0
+F.US,D,20050610,000000,5.91034,6.50071,5.91034,6.08793,47417582.763303,0
+F.US,D,20050613,000000,6.09359,6.32946,6.01713,6.2002,29807363.892056,0
+F.US,D,20050614,000000,6.29887,6.62375,6.24733,6.37639,42698546.22397,0
+F.US,D,20050615,000000,6.46418,6.59493,6.4351,6.57611,30626642.29446,0
+F.US,D,20050616,000000,6.66564,6.74177,6.64118,6.70084,30766133.889451,0
+F.US,D,20050617,000000,6.70084,6.70084,6.54684,6.64612,30998443.795343,0
+F.US,D,20050620,000000,6.65937,6.7667,6.50564,6.54684,20762973.703656,0
+F.US,D,20050621,000000,6.54684,6.62375,6.54065,6.58184,17990004.183458,0
+F.US,D,20050622,000000,6.38736,6.42989,6.22292,6.29364,49294234.28714,0
+F.US,D,20050623,000000,6.24733,6.34122,6.05727,6.12816,24704818.22259,0
+F.US,D,20050624,000000,6.07574,6.10589,5.98689,6.01713,16921601.004751,0
+F.US,D,20050627,000000,5.99326,6.08793,5.94597,5.96346,15374157.834779,0
+F.US,D,20050628,000000,5.96346,6.16404,5.96346,6.12816,11596759.694295,0
+F.US,D,20050629,000000,6.15185,6.2002,6.07574,6.13382,13659559.129637,0
+F.US,D,20050630,000000,6.14045,6.21639,6.02852,6.03419,15014065.094313,0
+F.US,D,20050701,000000,6.02287,6.20472,6.02287,6.07574,16663154.240756,0
+F.US,D,20050705,000000,6.08157,6.15776,6.02287,6.12816,11745410.388225,0
+F.US,D,20050706,000000,6.13382,6.14045,6.06947,6.09995,12722005.392544,0
+F.US,D,20050707,000000,5.98689,6.05727,5.96346,6.05152,17012388.862078,0
+F.US,D,20050708,000000,6.08157,6.18155,6.01713,6.14045,14280137.005874,0
+F.US,D,20050711,000000,6.21639,6.35304,6.17614,6.31142,17071955.243575,0
+F.US,D,20050712,000000,6.2406,6.36428,6.22815,6.35304,20054331.832047,0
+F.US,D,20050713,000000,6.31142,6.33459,6.28259,6.29887,13462715.987744,0
+F.US,D,20050714,000000,6.33459,6.49433,6.33459,6.41734,18663857.994214,0
+F.US,D,20050715,000000,6.4472,6.48159,6.37021,6.48159,15606974.505686,0
+F.US,D,20050718,000000,6.49433,6.59493,6.35908,6.4419,19474486.325038,0
+F.US,D,20050719,000000,6.4472,6.50564,6.35304,6.38736,24172314.522272,0
+F.US,D,20050720,000000,6.30551,6.48829,6.18776,6.4419,29447096.951115,0
+F.US,D,20050721,000000,6.42315,6.4419,6.23487,6.27024,21796758.497294,0
+F.US,D,20050722,000000,6.27024,6.35908,6.24733,6.31743,14129445.677822,0
+F.US,D,20050725,000000,6.36428,6.4351,6.23487,6.25246,18083160.714759,0
+F.US,D,20050726,000000,6.25246,6.4107,6.24733,6.39859,18092490.620655,0
+F.US,D,20050727,000000,6.42315,6.45853,6.34122,6.4107,10131616.067652,0
+F.US,D,20050728,000000,6.39273,6.46418,6.33459,6.42315,13253653.926901,0
+F.US,D,20050729,000000,6.37021,6.42315,6.28259,6.32946,14577273.242635,0
+F.US,D,20050801,000000,6.31743,6.48159,6.31743,6.39273,18212808.851807,0
+F.US,D,20050802,000000,6.42315,6.50564,6.37639,6.4107,22847842.30292,0
+F.US,D,20050803,000000,6.37021,6.39273,6.30551,6.33459,13662794.281293,0
+F.US,D,20050804,000000,6.32946,6.38161,6.24733,6.27024,14377708.501132,0
+F.US,D,20050805,000000,6.27604,6.28259,6.04577,6.10589,22017020.291196,0
+F.US,D,20050808,000000,6.10589,6.18155,6.06947,6.11145,18686255.19799,0
+F.US,D,20050809,000000,6.17024,6.23487,6.12816,6.15185,13645312.019457,0
+F.US,D,20050810,000000,6.18776,6.25829,6.12241,6.12816,19690510.748972,0
+F.US,D,20050811,000000,6.12816,6.17614,6.09995,6.10589,11994518.196949,0
+F.US,D,20050812,000000,6.07574,6.09995,5.93438,5.97506,17133892.56139,0
+F.US,D,20050815,000000,5.94597,6.06947,5.94057,5.98133,12292847.820072,0
+F.US,D,20050816,000000,5.98689,6.00501,5.91034,5.92802,10524628.17298,0
+F.US,D,20050817,000000,5.89883,5.92802,5.85181,5.85181,17731899.033379,0
+F.US,D,20050818,000000,5.83987,5.85746,5.73963,5.7513,19361984.491769,0
+F.US,D,20050819,000000,5.77507,5.79291,5.7337,5.7513,17593935.651635,0
+F.US,D,20050822,000000,5.76331,5.81068,5.7337,5.7513,12841976.353922,0
+F.US,D,20050823,000000,5.7513,5.81068,5.73963,5.77507,18401170.466735,0
+F.US,D,20050824,000000,5.80433,5.94057,5.78675,5.84588,36481952.326972,0
+F.US,D,20050825,000000,5.83413,5.83413,5.76331,5.78675,12626973.378221,0
+F.US,D,20050826,000000,5.76916,5.79291,5.7276,5.75747,15377381.674717,0
+F.US,D,20050829,000000,5.72193,5.85181,5.68066,5.75747,13675343.502438,0
+F.US,D,20050830,000000,5.75747,5.77507,5.69259,5.74563,19259311.411206,0
+F.US,D,20050831,000000,5.78675,5.87513,5.72193,5.87513,21601779.526706,0
+F.US,D,20050901,000000,5.87513,5.87513,5.68667,5.7337,28248544.526205,0
+F.US,D,20050902,000000,5.76916,5.82812,5.71618,5.81068,16551839.006819,0
+F.US,D,20050906,000000,5.81068,5.90512,5.77507,5.86923,25863488.919546,0
+F.US,D,20050907,000000,5.82812,5.99326,5.82238,5.9693,30462891.586731,0
+F.US,D,20050908,000000,6.01095,6.01095,5.81626,5.84588,17367729.549358,0
+F.US,D,20050909,000000,5.84588,5.8869,5.81068,5.83413,11645802.783533,0
+F.US,D,20050912,000000,5.83987,5.91681,5.81068,5.84588,12090055.845116,0
+F.US,D,20050913,000000,5.94597,5.94597,5.76331,5.78675,18947416.774565,0
+F.US,D,20050914,000000,5.86346,5.91681,5.82812,5.86923,20800311.425992,0
+F.US,D,20050915,000000,5.86923,5.8869,5.73963,5.81068,20239807.827436,0
+F.US,D,20050916,000000,5.83413,5.85746,5.7513,5.85181,22021772.34438,0
+F.US,D,20050919,000000,5.82238,5.84588,5.71036,5.72193,16393345.986118,0
+F.US,D,20050920,000000,5.72193,5.81626,5.72193,5.7513,19711723.615761,0
+F.US,D,20050921,000000,5.7276,5.78675,5.62782,5.69259,26518679.524994,0
+F.US,D,20050922,000000,5.69259,5.79876,5.68066,5.7276,18074164.504576,0
+F.US,D,20050923,000000,5.7337,5.79876,5.7276,5.76916,14861339.919172,0
+F.US,D,20050926,000000,5.77507,5.88106,5.77507,5.86923,21599398.40984,0
+F.US,D,20050927,000000,5.86923,5.87513,5.79876,5.80433,13835368.129902,0
+F.US,D,20050928,000000,5.83987,5.89883,5.81068,5.86346,13452023.019698,0
+F.US,D,20050929,000000,5.89281,5.91681,5.78108,5.81068,16334454.91425,0
+F.US,D,20050930,000000,5.80433,5.8869,5.78675,5.81068,13415198.849409,0
+F.US,D,20051003,000000,5.89281,5.89281,5.79291,5.82812,14700297.236991,0
+F.US,D,20051004,000000,5.83413,5.83413,5.7513,5.76331,27280946.863241,0
+F.US,D,20051005,000000,5.74563,5.7513,5.53929,5.55114,29153864.388609,0
+F.US,D,20051006,000000,5.58058,5.59819,5.457,5.49228,20167518.02432,0
+F.US,D,20051007,000000,5.49228,5.52178,5.39185,5.43931,22124436.375567,0
+F.US,D,20051010,000000,5.42155,5.42155,5.2328,5.26252,34003052.436492,0
+F.US,D,20051011,000000,5.20946,5.27428,5.12707,5.13283,33964537.1642,0
+F.US,D,20051012,000000,5.15623,5.20946,5.07377,5.12106,45731164.943901,0
+F.US,D,20051013,000000,5.09737,5.30361,5.09737,5.29777,35447496.748393,0
+F.US,D,20051014,000000,5.15623,5.23891,5.06784,5.07377,53320744.761036,0
+F.US,D,20051017,000000,5.45117,5.45117,5.09145,5.10329,47350557.434246,0
+F.US,D,20051018,000000,5.07377,5.07968,4.91473,4.99145,49693860.354613,0
+F.US,D,20051019,000000,4.97942,5.03257,4.8677,4.99145,39935743.676878,0
+F.US,D,20051020,000000,4.99145,5.04433,4.92658,4.96176,28954474.978753,0
+F.US,D,20051021,000000,4.9675,4.98554,4.80864,4.86168,26268550.268037,0
+F.US,D,20051024,000000,4.96176,5.09145,4.91473,5.06784,32804504.536269,0
+F.US,D,20051025,000000,5.06784,5.10329,5.00896,5.08552,24397664.327414,0
+F.US,D,20051026,000000,5.06784,5.09145,5.00896,5.02081,30065467.910962,0
+F.US,D,20051027,000000,5.00896,5.00896,4.79105,4.79688,27437065.554106,0
+F.US,D,20051028,000000,4.76152,4.84409,4.70247,4.72607,38143095.241264,0
+F.US,D,20051031,000000,4.74375,4.9675,4.73793,4.90304,49482935.253641,0
+F.US,D,20051101,000000,4.90899,4.97942,4.82047,4.84409,27564846.126335,0
+F.US,D,20051102,000000,4.83223,4.90304,4.80864,4.87362,15880526.939338,0
+F.US,D,20051103,000000,4.86168,4.94442,4.83223,4.93824,23903850.09986,0
+F.US,D,20051104,000000,4.97942,5.00296,4.83816,4.88502,16844734.480095,0
+F.US,D,20051107,000000,4.92658,4.94442,4.86168,4.91473,12631384.948661,0
+F.US,D,20051108,000000,4.92065,4.99145,4.84992,4.8677,12881513.074446,0
+F.US,D,20051109,000000,4.83816,4.84992,4.71413,4.73191,27761180.240869,0
+F.US,D,20051110,000000,4.73191,4.73793,4.57296,4.60806,43893707.395501,0
+F.US,D,20051111,000000,4.61424,4.74375,4.61424,4.69655,34147634.305069,0
+F.US,D,20051114,000000,4.74375,4.74375,4.65552,4.6732,19939787.102311,0
+F.US,D,20051115,000000,4.68505,4.70247,4.60806,4.62018,21721920.16387,0
+F.US,D,20051116,000000,4.60806,4.6321,4.4668,4.51382,30271303.869523,0
+F.US,D,20051117,000000,4.53759,4.6321,4.46087,4.59648,41096969.691174,0
+F.US,D,20051118,000000,4.60258,4.96176,4.60258,4.95574,63846226.968807,0
+F.US,D,20051121,000000,5.00896,5.02683,4.80864,4.90304,45334246.901976,0
+F.US,D,20051122,000000,4.72607,4.92658,4.72607,4.91473,27862318.321153,0
+F.US,D,20051123,000000,4.82047,5.02683,4.80864,4.9675,27805300.469964,0
+F.US,D,20051125,000000,4.97942,4.97942,4.89121,4.90304,17451221.347877,0
+F.US,D,20051128,000000,4.97359,5.01489,4.90899,4.92658,29253136.035245,0
+F.US,D,20051129,000000,4.9675,5.05026,4.95574,5.02683,31640397.427125,0
+F.US,D,20051130,000000,4.9972,5.02081,4.76744,4.79105,43963278.992524,0
+F.US,D,20051201,000000,4.85603,4.89121,4.69071,4.77329,50880370.323394,0
+F.US,D,20051202,000000,4.76744,4.83223,4.7204,4.80271,22610106.165385,0
+F.US,D,20051205,000000,4.77329,4.77922,4.7084,4.7495,29238030.365586,0
+F.US,D,20051206,000000,4.76744,4.80864,4.7495,4.77922,19729200.221737,0
+F.US,D,20051207,000000,4.77922,4.88502,4.77922,4.83223,32909035.001104,0
+F.US,D,20051208,000000,4.80271,4.86168,4.76152,4.81474,18679297.359584,0
+F.US,D,20051209,000000,4.81474,4.87362,4.79105,4.82047,17268457.902722,0
+F.US,D,20051212,000000,4.82047,4.88502,4.80271,4.82624,20824576.194587,0
+F.US,D,20051213,000000,4.82624,4.82624,4.7495,4.79105,22936254.699239,0
+F.US,D,20051214,000000,4.76744,4.84409,4.76152,4.80864,28668035.103552,0
+F.US,D,20051215,000000,4.83816,4.9323,4.79688,4.81474,33376035.929755,0
+F.US,D,20051216,000000,4.83816,4.89697,4.79688,4.89121,54181945.525517,0
+F.US,D,20051219,000000,4.89121,4.95574,4.77329,4.84992,39350980.965588,0
+F.US,D,20051220,000000,4.80864,4.86168,4.74375,4.74375,20135617.845346,0
+F.US,D,20051221,000000,4.74375,4.86168,4.71413,4.72607,28802258.83097,0
+F.US,D,20051222,000000,4.73793,4.80271,4.66127,4.68505,35519278.655323,0
+F.US,D,20051223,000000,4.6732,4.71413,4.65552,4.65552,19636884.151164,0
+F.US,D,20051227,000000,4.66127,4.69071,4.64378,4.64969,17525032.57721,0
+F.US,D,20051228,000000,4.64969,4.65552,4.58481,4.62018,20460583.173384,0
+F.US,D,20051229,000000,4.62018,4.626,4.55528,4.60258,28704509.741722,0
+F.US,D,20051230,000000,4.56712,4.64969,4.50205,4.54963,34544891.698567,0
+F.US,D,20060103,000000,4.54963,4.61424,4.51382,4.61424,28683639.620023,0
+F.US,D,20060104,000000,4.61424,4.76152,4.60806,4.7204,60443503.505853,0
+F.US,D,20060105,000000,4.74375,4.95009,4.73191,4.92065,54224540.93488,0
+F.US,D,20060106,000000,4.89121,5.10329,4.87362,5.02081,68591902.606571,0
+F.US,D,20060109,000000,5.09737,5.22122,5.06784,5.07968,49139301.064435,0
+F.US,D,20060110,000000,5.11513,5.25057,5.02683,5.16809,47407910.112319,0
+F.US,D,20060111,000000,5.19161,5.28011,5.16809,5.26252,50600375.865724,0
+F.US,D,20060112,000000,5.22122,5.22698,5.00896,5.04433,52120153.964347,0
+F.US,D,20060113,000000,5.04433,5.09145,4.9675,5.03858,41892667.683987,0
+F.US,D,20060117,000000,5.03858,5.05617,4.82624,4.89697,33661971.302282,0
+F.US,D,20060118,000000,4.89697,4.90304,4.80864,4.83816,30036104.950578,0
+F.US,D,20060119,000000,4.83223,4.9323,4.80864,4.84409,33120986.074997,0
+F.US,D,20060120,000000,4.89121,4.89121,4.626,4.65552,69330242.265451,0
+F.US,D,20060123,000000,4.89121,5.0619,4.87362,4.90304,111396506.37745,0
+F.US,D,20060124,000000,4.90304,4.96176,4.80271,4.95009,53735991.181385,0
+F.US,D,20060125,000000,4.96176,5.08552,4.88502,5.07968,54954567.611408,0
+F.US,D,20060126,000000,5.15623,5.15623,4.95009,5.1093,60379187.333515,0
+F.US,D,20060127,000000,5.11513,5.19161,5.02081,5.09737,52127452.285496,0
+F.US,D,20060130,000000,5.10329,5.18585,5.05026,5.11513,38736008.046152,0
+F.US,D,20060131,000000,5.12106,5.12707,5.04433,5.05617,23843443.257634,0
+F.US,D,20060201,000000,5.02683,5.12707,4.97942,5.10329,53126954.652122,0
+F.US,D,20060202,000000,5.1093,5.11513,4.8677,4.9323,40096451.532174,0
+F.US,D,20060203,000000,4.9323,4.96176,4.84992,4.8677,31099752.682584,0
+F.US,D,20060206,000000,4.8677,4.89121,4.74375,4.77922,25282959.053534,0
+F.US,D,20060207,000000,4.82047,4.82047,4.74375,4.76744,23984801.286274,0
+F.US,D,20060208,000000,4.76152,4.85603,4.72607,4.84992,32509744.891686,0
+F.US,D,20060209,000000,4.84409,4.9675,4.83816,4.92658,26275680.044572,0
+F.US,D,20060210,000000,4.91473,4.91473,4.80271,4.87362,21206220.022241,0
+F.US,D,20060213,000000,4.92065,4.92065,4.81474,4.83223,16050221.955442,0
+F.US,D,20060214,000000,4.84992,4.90304,4.81474,4.89121,19340088.397148,0
+F.US,D,20060215,000000,4.89121,4.94442,4.87362,4.93824,15676555.152083,0
+F.US,D,20060216,000000,4.96176,5.00896,4.89697,4.94442,29540768.165636,0
+F.US,D,20060217,000000,4.9675,5.00296,4.96176,4.97942,19269331.331965,0
+F.US,D,20060221,000000,4.97942,4.98554,4.89697,4.94442,17496191.087075,0
+F.US,D,20060222,000000,4.95574,4.97359,4.87936,4.89121,23604344.057952,0
+F.US,D,20060223,000000,4.89121,4.89121,4.80271,4.81474,26530043.277981,0
+F.US,D,20060224,000000,4.83816,4.83816,4.7495,4.77329,20948117.134506,0
+F.US,D,20060227,000000,4.80271,4.83816,4.76152,4.76152,22594660.012983,0
+F.US,D,20060228,000000,4.76744,4.80864,4.69071,4.69655,40281075.755118,0
+F.US,D,20060301,000000,4.71413,4.72607,4.6321,4.68505,51915505.73629,0
+F.US,D,20060302,000000,4.69071,4.69655,4.50798,4.51382,55865317.098972,0
+F.US,D,20060303,000000,4.51382,4.54376,4.35495,4.46087,66196831.603839,0
+F.US,D,20060306,000000,4.4903,4.57296,4.48456,4.53176,31984202.423289,0
+F.US,D,20060307,000000,4.56712,4.57879,4.47871,4.50798,30864725.701769,0
+F.US,D,20060308,000000,4.50798,4.52576,4.43151,4.44936,33927712.993911,0
+F.US,D,20060309,000000,4.47871,4.59045,4.46087,4.56712,49275740.757618,0
+F.US,D,20060310,000000,4.60258,4.63785,4.58481,4.62018,26987881.714177,0
+F.US,D,20060313,000000,4.626,4.65552,4.59648,4.6321,32807044.017202,0
+F.US,D,20060314,000000,4.59648,4.60806,4.53759,4.55528,25251569.03309,0
+F.US,D,20060315,000000,4.58481,4.6321,4.55528,4.626,19048046.95866,0
+F.US,D,20060316,000000,4.626,4.6732,4.56712,4.6732,42140250.672978,0
+F.US,D,20060317,000000,4.6732,4.68505,4.59648,4.60258,32606133.181128,0
+F.US,D,20060320,000000,4.626,4.67897,4.60258,4.66745,20825597.64282,0
+F.US,D,20060321,000000,4.70247,4.74375,4.64969,4.74375,40769122.137115,0
+F.US,D,20060322,000000,4.77329,4.80864,4.7556,4.80271,40922355.208443,0
+F.US,D,20060323,000000,4.80271,4.80271,4.6732,4.76152,30498861.72223,0
+F.US,D,20060324,000000,4.73793,4.86168,4.69071,4.77329,25766081.444215,0
+F.US,D,20060327,000000,4.76744,4.82047,4.74375,4.7495,31643286.440178,0
+F.US,D,20060328,000000,4.76152,4.84409,4.73793,4.79105,29248049.155175,0
+F.US,D,20060329,000000,4.77922,4.87936,4.76152,4.8677,39707003.749528,0
+F.US,D,20060330,000000,4.87936,4.88502,4.79688,4.80864,25477428.996764,0
+F.US,D,20060331,000000,4.84992,4.84992,4.6732,4.69071,33627693.399957,0
+F.US,D,20060403,000000,4.74375,4.74375,4.56138,4.57879,52559324.670547,0
+F.US,D,20060404,000000,4.57879,4.60806,4.51382,4.52576,41641177.627224,0
+F.US,D,20060405,000000,4.52576,4.54376,4.39633,4.46087,58644573.672634,0
+F.US,D,20060406,000000,4.47271,4.51972,4.44936,4.50798,38844788.323845,0
+F.US,D,20060407,000000,4.53759,4.56712,4.45494,4.47871,23471473.212137,0
+F.US,D,20060410,000000,4.48456,4.50798,4.41955,4.43151,23360661.349699,0
+F.US,D,20060411,000000,4.4431,4.4431,4.20167,4.2312,72610436.056173,0
+F.US,D,20060412,000000,4.27812,4.34884,4.2312,4.29005,58688692.770557,0
+F.US,D,20060413,000000,4.31368,4.35495,4.27247,4.33136,31757316.486694,0
+F.US,D,20060417,000000,4.35495,4.41384,4.30774,4.3195,19821681.44341,0
+F.US,D,20060418,000000,4.3195,4.40799,4.30192,4.40197,30926156.25457,0
+F.US,D,20060419,000000,4.39012,4.4903,4.3843,4.47871,29735234.71535,0
+F.US,D,20060420,000000,4.51382,4.69655,4.50798,4.68505,102674031.87763,0
+F.US,D,20060421,000000,4.57296,4.69071,4.29616,4.31368,88941842.462131,0
+F.US,D,20060424,000000,4.31368,4.31368,4.07187,4.10158,141783720.3012,0
+F.US,D,20060425,000000,4.12492,4.14871,4.09557,4.11324,62566890.770924,0
+F.US,D,20060426,000000,4.16629,4.27247,4.14271,4.27247,64598986.807167,0
+F.US,D,20060427,000000,4.27247,4.27247,4.20739,4.24304,37965761.421267,0
+F.US,D,20060428,000000,4.20739,4.21323,4.08966,4.09557,61532099.234287,0
+F.US,D,20060501,000000,4.17248,4.17813,4.06032,4.07187,47909693.445965,0
+F.US,D,20060502,000000,4.12492,4.14271,4.06631,4.07187,56123419.986707,0
+F.US,D,20060503,000000,4.08966,4.09557,3.97793,3.99541,56262910.450526,0
+F.US,D,20060504,000000,4.03086,4.0366,4.00142,4.02484,32240778.228948,0
+F.US,D,20060505,000000,4.06631,4.09557,4.04262,4.08372,25318086.46596,0
+F.US,D,20060508,000000,4.08372,4.18397,4.08372,4.10751,43024697.020166,0
+F.US,D,20060509,000000,4.14871,4.24304,4.14271,4.22517,54044323.75769,0
+F.US,D,20060510,000000,4.21323,4.33136,4.14871,4.16038,72890603.583142,0
+F.US,D,20060511,000000,4.17813,4.21323,4.14871,4.19573,33229587.627529,0
+F.US,D,20060512,000000,4.20739,4.23711,4.15445,4.19009,42070677.944785,0
+F.US,D,20060515,000000,4.19009,4.23711,4.15445,4.20167,36190594.116317,0
+F.US,D,20060516,000000,4.20167,4.20739,4.11324,4.13694,31187312.175285,0
+F.US,D,20060517,000000,4.13694,4.15445,4.06631,4.07187,33483621.689912,0
+F.US,D,20060518,000000,4.07772,4.13094,4.06631,4.06631,26729436.081353,0
+F.US,D,20060519,000000,4.11324,4.15445,4.06032,4.14271,25372060.333545,0
+F.US,D,20060522,000000,4.12492,4.12492,4.01327,4.06631,48648711.80799,0
+F.US,D,20060523,000000,4.10158,4.10158,4.01327,4.0366,44541771.617929,0
+F.US,D,20060524,000000,4.07772,4.12492,4.0366,4.08372,35172253.212737,0
+F.US,D,20060525,000000,4.11918,4.29005,4.10158,4.21323,62625777.318103,0
+F.US,D,20060526,000000,4.26053,4.37837,4.26053,4.30774,48808058.86348,0
+F.US,D,20060530,000000,4.29616,4.29616,4.11324,4.11324,45751863.127473,0
+F.US,D,20060531,000000,4.13094,4.21926,4.13094,4.21926,28985866.130369,0
+F.US,D,20060601,000000,4.24868,4.27247,4.14271,4.26053,37537796.103985,0
+F.US,D,20060602,000000,4.26637,4.26637,4.14871,4.18397,32402498.483102,0
+F.US,D,20060605,000000,4.14871,4.17248,4.08966,4.09557,31001669.897624,0
+F.US,D,20060606,000000,4.10158,4.13694,4.0366,4.06631,35355861.643308,0
+F.US,D,20060607,000000,4.06631,4.07772,3.99541,4.00142,30685529.972811,0
+F.US,D,20060608,000000,4.01327,4.01884,3.88332,3.92496,59983293.002165,0
+F.US,D,20060609,000000,3.95988,4.01884,3.93653,3.98373,32536217.707846,0
+F.US,D,20060612,000000,4.0366,4.11324,3.96599,3.98966,34964212.600129,0
+F.US,D,20060613,000000,4.00726,4.01884,3.91894,3.93653,27407543.098482,0
+F.US,D,20060614,000000,3.94227,3.95387,3.83064,3.89534,43270925.996386,0
+F.US,D,20060615,000000,3.94227,4.00142,3.90126,3.99541,27524287.957579,0
+F.US,D,20060616,000000,3.98966,3.99541,3.92496,3.94227,22492674.684941,0
+F.US,D,20060619,000000,3.95988,4.0366,3.93653,3.97171,24940174.374431,0
+F.US,D,20060620,000000,3.98373,3.98373,3.77149,3.77149,94642221.534281,0
+F.US,D,20060621,000000,3.77149,3.82454,3.7599,3.78927,70438347.315779,0
+F.US,D,20060622,000000,3.81277,3.87758,3.77725,3.78927,44775607.474725,0
+F.US,D,20060623,000000,3.78927,3.91894,3.78326,3.84203,39794899.200285,0
+F.US,D,20060626,000000,3.84814,3.88332,3.83064,3.85989,25375780.75795,0
+F.US,D,20060627,000000,3.88924,3.92496,3.84203,3.85406,30479686.096047,0
+F.US,D,20060628,000000,3.86599,3.86599,3.73622,3.7479,42871971.845026,0
+F.US,D,20060629,000000,3.75381,3.79491,3.63578,3.77149,68204653.822114,0
+F.US,D,20060630,000000,3.95988,4.09557,3.91894,4.08372,109477769.60278,0
+F.US,D,20060703,000000,4.11324,4.11324,3.93053,3.95387,32328172.570549,0
+F.US,D,20060705,000000,3.94227,3.95988,3.88924,3.89534,28294025.555106,0
+F.US,D,20060706,000000,3.90126,3.92496,3.87758,3.88332,25808843.135849,0
+F.US,D,20060707,000000,3.90693,4.01327,3.87758,3.96599,36767889.961846,0
+F.US,D,20060710,000000,4.0366,4.11324,4.00726,4.06631,46031518.233568,0
+F.US,D,20060711,000000,4.05438,4.07772,3.97793,4.00726,35402357.333408,0
+F.US,D,20060712,000000,4.06032,4.08372,4.0366,4.05438,34513667.960395,0
+F.US,D,20060713,000000,4.02484,4.05438,3.85989,3.86599,61313359.997773,0
+F.US,D,20060714,000000,3.85989,3.87182,3.70066,3.7599,46203925.799907,0
+F.US,D,20060717,000000,3.7599,3.83611,3.75381,3.77725,58229504.846274,0
+F.US,D,20060718,000000,3.77725,3.83064,3.77149,3.79491,31547239.764651,0
+F.US,D,20060719,000000,3.81853,3.83064,3.68901,3.73038,77398370.01407,0
+F.US,D,20060720,000000,3.7242,3.73038,3.63578,3.64771,64806525.179449,0
+F.US,D,20060721,000000,3.65948,3.7599,3.57089,3.70066,62673966.372551,0
+F.US,D,20060724,000000,3.74204,3.77725,3.73038,3.7479,30675346.032124,0
+F.US,D,20060725,000000,3.7479,3.94814,3.7479,3.88332,66020687.776689,0
+F.US,D,20060726,000000,3.92496,4.06631,3.92496,3.97793,65306103.859046,0
+F.US,D,20060727,000000,4.01884,4.07187,3.98966,4.02484,53523873.82522,0
+F.US,D,20060728,000000,4.02484,4.06631,3.97171,4.06032,28622378.743007,0
+F.US,D,20060731,000000,4.03086,4.04262,3.87758,3.93053,42944603.262059,0
+F.US,D,20060801,000000,3.93653,3.93653,3.81277,3.87758,38466876.232315,0
+F.US,D,20060802,000000,4.00142,4.10158,3.94227,4.10158,72329079.667526,0
+F.US,D,20060803,000000,3.98966,4.11324,3.96599,4.04262,48798559.281798,0
+F.US,D,20060804,000000,4.06631,4.20167,4.04854,4.20167,57417512.322128,0
+F.US,D,20060807,000000,4.19573,4.23711,4.13094,4.22517,45941915.844401,0
+F.US,D,20060808,000000,4.24868,4.39012,4.24304,4.34311,80104994.039529,0
+F.US,D,20060809,000000,4.41384,4.41955,4.31368,4.3195,55326027.498376,0
+F.US,D,20060810,000000,4.3195,4.37837,4.20167,4.35495,45556880.763368,0
+F.US,D,20060811,000000,4.37264,4.51972,4.32542,4.34311,66088058.113178,0
+F.US,D,20060814,000000,4.44936,4.61424,4.44936,4.61424,71560536.587535,0
+F.US,D,20060815,000000,4.67897,4.69071,4.54963,4.66745,50646870.424654,0
+F.US,D,20060816,000000,4.68505,4.88502,4.6732,4.8677,100877311.22314,0
+F.US,D,20060817,000000,4.8677,4.96176,4.7204,4.81474,75422957.002129,0
+F.US,D,20060818,000000,4.82047,4.82047,4.60806,4.71413,80619339.037211,0
+F.US,D,20060821,000000,4.58481,4.58481,4.40197,4.40197,118837100.67377,0
+F.US,D,20060822,000000,4.39012,4.40799,4.30774,4.37264,80833494.765153,0
+F.US,D,20060823,000000,4.48456,4.6321,4.4668,4.57296,84907688.659653,0
+F.US,D,20060824,000000,4.7556,4.78504,4.54376,4.57296,79050516.718181,0
+F.US,D,20060825,000000,4.69655,4.77329,4.6321,4.71413,66290503.949531,0
+F.US,D,20060828,000000,4.77329,4.77329,4.69655,4.74375,37001387.598241,0
+F.US,D,20060829,000000,4.7495,4.88502,4.70247,4.8677,57938475.806644,0
+F.US,D,20060830,000000,4.8677,4.90304,4.82047,4.87362,63853862.379185,0
+F.US,D,20060831,000000,4.86168,4.99145,4.86168,4.9323,48265888.168035,0
+F.US,D,20060901,000000,4.96176,4.9675,4.79688,4.87362,52092666.486985,0
+F.US,D,20060905,000000,4.87936,4.95574,4.83223,4.94442,44982122.136429,0
+F.US,D,20060906,000000,5.09145,5.1093,5.00296,5.03858,112832629.78879,0
+F.US,D,20060907,000000,5.04433,5.09145,4.95009,5.05617,42791703.886443,0
+F.US,D,20060908,000000,5.09737,5.19161,5.02081,5.16809,43258535.139307,0
+F.US,D,20060911,000000,5.17409,5.20946,5.09145,5.13283,50274390.220627,0
+F.US,D,20060912,000000,5.12707,5.36869,5.12707,5.33888,76757264.761221,0
+F.US,D,20060913,000000,5.42737,5.58667,5.38017,5.41563,120400329.34772,0
+F.US,D,20060914,000000,5.28584,5.42155,5.15623,5.35676,111098182.41019,0
+F.US,D,20060915,000000,4.9972,5.00296,4.56712,4.72607,323465503.81186,0
+F.US,D,20060918,000000,4.69655,4.71413,4.48456,4.60806,123674757.55522,0
+F.US,D,20060919,000000,4.65552,4.66745,4.4903,4.51382,77369010.447202,0
+F.US,D,20060920,000000,4.54376,4.61424,4.50798,4.56712,51830320.573423,0
+F.US,D,20060921,000000,4.60806,4.68505,4.55528,4.57296,45947856.759262,0
+F.US,D,20060922,000000,4.60258,4.7204,4.59648,4.71413,54117292.263951,0
+F.US,D,20060925,000000,4.71413,4.83816,4.69655,4.80271,55660832.890841,0
+F.US,D,20060926,000000,4.83816,4.95574,4.80864,4.95574,56003616.438772,0
+F.US,D,20060927,000000,5.00896,5.02081,4.69655,4.71413,105668122.88238,0
+F.US,D,20060928,000000,4.76152,4.85603,4.73793,4.80864,57002783.978514,0
+F.US,D,20060929,000000,4.86168,4.86168,4.73793,4.76744,49789911.554827,0
+F.US,D,20061002,000000,4.77329,4.84409,4.74375,4.79105,26300284.16474,0
+F.US,D,20061003,000000,4.80864,4.92065,4.76152,4.84992,56436337.202754,0
+F.US,D,20061004,000000,4.78504,5.06784,4.77922,5.04433,95622886.495125,0
+F.US,D,20061005,000000,4.9972,5.02081,4.8677,4.90899,45082919.733968,0
+F.US,D,20061006,000000,4.91473,4.9675,4.8677,4.89697,49190885.89695,0
+F.US,D,20061009,000000,4.89121,4.89697,4.81474,4.82624,27883530.056768,0
+F.US,D,20061010,000000,4.84992,4.88502,4.77922,4.82624,39239999.427362,0
+F.US,D,20061011,000000,4.81474,4.91473,4.77922,4.87362,42936628.500108,0
+F.US,D,20061012,000000,4.89121,4.90899,4.81474,4.84992,29719963.894593,0
+F.US,D,20061013,000000,4.84992,4.85603,4.79105,4.81474,33787888.83438,0
+F.US,D,20061016,000000,4.81474,4.82047,4.76152,4.76152,21771475.673982,0
+F.US,D,20061017,000000,4.7084,4.73191,4.626,4.73191,48615795.836642,0
+F.US,D,20061018,000000,4.73191,4.80271,4.72607,4.74375,37780459.62635,0
+F.US,D,20061019,000000,4.7204,4.7556,4.69655,4.73191,20787073.321154,0
+F.US,D,20061020,000000,4.7556,4.7556,4.6732,4.7204,44107688.922969,0
+F.US,D,20061023,000000,4.6321,4.73191,4.60258,4.65552,61234959.604011,0
+F.US,D,20061024,000000,4.72607,4.89697,4.68505,4.89121,64498188.078457,0
+F.US,D,20061025,000000,4.9323,5.09737,4.90304,5.00296,72074881.585217,0
+F.US,D,20061026,000000,5.0619,5.1093,4.97942,4.9972,46537373.786082,0
+F.US,D,20061027,000000,5.00296,5.00296,4.87362,4.88502,31123341.010379,0
+F.US,D,20061030,000000,4.89121,4.89121,4.76152,4.86168,33243166.215111,0
+F.US,D,20061031,000000,4.89121,4.97942,4.80271,4.87936,24414128.534534,0
+F.US,D,20061101,000000,4.90899,5.02081,4.90304,5.02081,41813587.455907,0
+F.US,D,20061102,000000,5.02081,5.05617,4.87936,5.04433,38050272.405677,0
+F.US,D,20061103,000000,5.05617,5.05617,4.9323,4.93824,21268153.946541,0
+F.US,D,20061106,000000,4.97359,5.12106,4.97359,5.10329,27237504.206119,0
+F.US,D,20061107,000000,5.10329,5.17985,5.06784,5.14475,31299654.513315,0
+F.US,D,20061108,000000,5.14475,5.17985,5.0619,5.08552,29428609.077453,0
+F.US,D,20061109,000000,5.09145,5.1093,5.03858,5.04433,15241118.44435,0
+F.US,D,20061110,000000,5.07968,5.09145,5.03257,5.05617,11287911.303601,0
+F.US,D,20061113,000000,5.06784,5.24465,5.02081,5.22698,30070894.142604,0
+F.US,D,20061114,000000,5.24465,5.26816,5.11513,5.18585,44828722.78283,0
+F.US,D,20061115,000000,5.17985,5.32131,5.17409,5.30361,42439592.694959,0
+F.US,D,20061116,000000,5.33324,5.41563,5.27428,5.32131,44504437.28911,0
+F.US,D,20061117,000000,5.29777,5.32131,5.22698,5.23891,29004872.080765,0
+F.US,D,20061120,000000,5.23891,5.26816,5.10329,5.1093,25846688.75437,0
+F.US,D,20061121,000000,5.07968,5.11513,5.01489,5.04433,30928021.557046,0
+F.US,D,20061122,000000,5.05026,5.14475,5.00296,5.07377,24956977.933123,0
+F.US,D,20061124,000000,5.04433,5.09737,5.02081,5.02081,10693136.589753,0
+F.US,D,20061127,000000,5.03858,5.03858,4.79688,4.80864,62783760.180272,0
+F.US,D,20061128,000000,4.80864,4.83816,4.71413,4.80271,60816661.281854,0
+F.US,D,20061129,000000,4.9323,4.93824,4.77329,4.81474,51804011.77719,0
+F.US,D,20061130,000000,4.82624,4.90304,4.79105,4.79105,39267492.560584,0
+F.US,D,20061201,000000,4.77329,4.80271,4.68505,4.73793,58147541.261001,0
+F.US,D,20061204,000000,4.69655,4.7556,4.64378,4.64969,62796834.265184,0
+F.US,D,20061205,000000,4.53759,4.61424,4.37264,4.52576,193106644.66598,0
+F.US,D,20061206,000000,4.50205,4.50798,4.29005,4.33727,314076451.19899,0
+F.US,D,20061207,000000,4.31368,4.36087,4.21323,4.21926,572941624.37146,0
+F.US,D,20061208,000000,4.21323,4.26637,4.11324,4.26053,331923243.36305,0
+F.US,D,20061211,000000,4.28414,4.31368,4.22517,4.26637,125134976.05938,0
+F.US,D,20061212,000000,4.26053,4.29616,4.17248,4.17813,191867535.20348,0
+F.US,D,20061213,000000,4.20167,4.22517,4.0366,4.05438,285210403.3218,0
+F.US,D,20061214,000000,4.07772,4.19009,4.0366,4.19009,191562246.61077,0
+F.US,D,20061215,000000,4.21323,4.25478,4.14871,4.17248,141906739.77087,0
+F.US,D,20061218,000000,4.19573,4.19573,4.11324,4.14271,90183156.578675,0
+F.US,D,20061219,000000,4.19573,4.24304,4.17248,4.2312,159946468.00906,0
+F.US,D,20061220,000000,4.25478,4.32542,4.24304,4.3195,150123690.15155,0
+F.US,D,20061221,000000,4.33136,4.37264,4.28414,4.30774,100931102.97205,0
+F.US,D,20061222,000000,4.3195,4.40197,4.27812,4.37264,89249499.728806,0
+F.US,D,20061226,000000,4.39012,4.46087,4.34311,4.41384,54382527.190566,0
+F.US,D,20061227,000000,4.47871,4.50798,4.43151,4.4668,77063049.938388,0
+F.US,D,20061228,000000,4.50205,4.50205,4.40197,4.41955,50710506.762675,0
+F.US,D,20061229,000000,4.40197,4.46087,4.39012,4.4256,56906392.295556,0
+F.US,D,20070103,000000,4.45494,4.51972,4.3843,4.4256,133468503.88571,0
+F.US,D,20070104,000000,4.45494,4.54963,4.37837,4.53759,107677140.74936,0
+F.US,D,20070105,000000,4.54963,4.56712,4.46087,4.4903,68820479.645167,0
+F.US,D,20070108,000000,4.49631,4.56712,4.4903,4.55528,83017458.548234,0
+F.US,D,20070109,000000,4.56712,4.6321,4.55528,4.59045,92646613.710269,0
+F.US,D,20070110,000000,4.59045,4.59045,4.51972,4.55528,71771811.220627,0
+F.US,D,20070111,000000,4.55528,4.59648,4.52576,4.57879,66457483.021883,0
+F.US,D,20070112,000000,4.57879,4.66745,4.57296,4.64969,94327439.015757,0
+F.US,D,20070116,000000,4.64969,4.7204,4.63785,4.67897,113185426.47046,0
+F.US,D,20070117,000000,4.69655,4.77329,4.69655,4.73793,107374062.46657,0
+F.US,D,20070118,000000,4.7495,4.85603,4.7495,4.82047,131179163.52121,0
+F.US,D,20070119,000000,4.85603,4.90304,4.81474,4.89121,111767797.71981,0
+F.US,D,20070122,000000,4.90899,4.9675,4.86168,4.95574,90870086.736684,0
+F.US,D,20070123,000000,4.94442,5.07968,4.85603,4.89121,196417381.22938,0
+F.US,D,20070124,000000,4.89697,4.92065,4.77922,4.83223,129160477.52793,0
+F.US,D,20070125,000000,4.71413,5.02081,4.71413,4.84409,168652126.50729,0
+F.US,D,20070126,000000,4.80271,4.9972,4.79688,4.96176,92289408.851684,0
+F.US,D,20070129,000000,4.97359,5.01489,4.92065,4.9323,94673948.643954,0
+F.US,D,20070130,000000,4.93824,4.96176,4.82624,4.83223,48809585.945555,0
+F.US,D,20070131,000000,4.81474,4.83223,4.73793,4.79105,110244109.1599,0
+F.US,D,20070201,000000,4.81474,4.89121,4.79105,4.88502,47380251.828001,0
+F.US,D,20070202,000000,4.88502,4.88502,4.80864,4.84992,41965465.38329,0
+F.US,D,20070205,000000,4.83223,4.93824,4.82624,4.90899,46475436.468266,0
+F.US,D,20070206,000000,4.90899,5.03858,4.89121,5.03257,75931022.864551,0
+F.US,D,20070207,000000,5.03257,5.09145,4.98554,5.04433,55308204.753796,0
+F.US,D,20070208,000000,5.00896,5.05026,5.00296,5.03858,40420739.28824,0
+F.US,D,20070209,000000,5.19753,5.28584,5.12106,5.14475,184179349.99996,0
+F.US,D,20070212,000000,5.13855,5.15623,5.00896,5.09737,57145113.683822,0
+F.US,D,20070213,000000,5.00896,5.00896,4.92658,4.97942,101293792.88322,0
+F.US,D,20070214,000000,4.97942,5.09737,4.97359,5.01489,107703913.32607,0
+F.US,D,20070215,000000,5.03858,5.09145,5.01489,5.06784,42407347.508553,0
+F.US,D,20070216,000000,5.03257,5.15042,5.01489,5.02683,54605161.051957,0
+F.US,D,20070220,000000,5.04433,5.12106,5.03257,5.09737,46718098.85946,0
+F.US,D,20070221,000000,5.1093,5.11513,4.95574,4.99145,61680577.990086,0
+F.US,D,20070222,000000,4.9972,5.02683,4.90304,4.92065,45650892.460631,0
+F.US,D,20070223,000000,4.92065,4.92658,4.83816,4.89121,51530978.551443,0
+F.US,D,20070226,000000,4.89697,4.91473,4.80271,4.8677,48127664.616753,0
+F.US,D,20070227,000000,4.78504,4.80864,4.47871,4.58481,153744292.02919,0
+F.US,D,20070228,000000,4.65552,4.71413,4.56712,4.66127,103081300.14251,0
+F.US,D,20070301,000000,4.66127,4.68505,4.50205,4.57879,104667508.57376,0
+F.US,D,20070302,000000,4.56712,4.57879,4.47271,4.47271,78425363.251574,0
+F.US,D,20070305,000000,4.43151,4.50798,4.39012,4.4668,100949147.42633,0
+F.US,D,20070306,000000,4.51972,4.53759,4.40799,4.50205,156836061.99053,0
+F.US,D,20070307,000000,4.54376,4.54376,4.48456,4.4903,75951383.958893,0
+F.US,D,20070308,000000,4.60258,4.71413,4.56712,4.6732,155175441.67766,0
+F.US,D,20070309,000000,4.74375,4.79105,4.66127,4.6732,73878823.641159,0
+F.US,D,20070312,000000,4.68505,4.7204,4.60806,4.60806,66845605.071053,0
+F.US,D,20070313,000000,4.62018,4.63785,4.48456,4.50205,70387089.391946,0
+F.US,D,20070314,000000,4.48456,4.49631,4.3843,4.4256,117866664.90049,0
+F.US,D,20070315,000000,4.44936,4.51382,4.4256,4.47271,66453009.236988,0
+F.US,D,20070316,000000,4.49631,4.50798,4.43151,4.44936,47148457.736497,0
+F.US,D,20070319,000000,4.4668,4.60806,4.46087,4.60806,76295608.619835,0
+F.US,D,20070320,000000,4.57879,4.65552,4.53759,4.64378,57788766.335809,0
+F.US,D,20070321,000000,4.66127,4.73793,4.62018,4.7204,60745416.68158,0
+F.US,D,20070322,000000,4.73191,4.77329,4.71413,4.76152,73943148.862873,0
+F.US,D,20070323,000000,4.7495,4.84992,4.54376,4.64969,75210309.126339,0
+F.US,D,20070326,000000,4.67897,4.7495,4.59648,4.63785,46319820.017728,0
+F.US,D,20070327,000000,4.64378,4.65552,4.59648,4.626,41691914.080808,0
+F.US,D,20070328,000000,4.62018,4.73793,4.59648,4.70247,86389017.093954,0
+F.US,D,20070329,000000,4.72607,4.73191,4.64378,4.68505,86428595.667839,0
+F.US,D,20070330,000000,4.69655,4.72607,4.64378,4.64969,54624842.311983,0
+F.US,D,20070402,000000,4.65552,4.77329,4.63785,4.76744,74912574.49964,0
+F.US,D,20070403,000000,4.76744,4.82624,4.74375,4.76152,75319792.992959,0
+F.US,D,20070404,000000,4.76152,4.81474,4.73191,4.73793,50079066.242606,0
+F.US,D,20070405,000000,4.72607,4.7556,4.64969,4.7204,71495037.209381,0
+F.US,D,20070409,000000,4.74375,4.79105,4.73793,4.76152,30350895.387304,0
+F.US,D,20070410,000000,4.76744,4.83816,4.76744,4.82624,47236522.863042,0
+F.US,D,20070411,000000,4.79688,4.82047,4.74375,4.79105,49728889.355085,0
+F.US,D,20070412,000000,4.77922,4.80864,4.7495,4.76744,47400431.934836,0
+F.US,D,20070413,000000,4.77922,4.77922,4.70247,4.72607,61896181.618071,0
+F.US,D,20070416,000000,4.74375,4.76152,4.7084,4.73191,33781101.802933,0
+F.US,D,20070417,000000,4.71413,4.73191,4.60806,4.626,77110373.646326,0
+F.US,D,20070418,000000,4.626,4.64969,4.59045,4.60806,44344933.000724,0
+F.US,D,20070419,000000,4.60806,4.6321,4.53176,4.56138,49553796.386637,0
+F.US,D,20070420,000000,4.60258,4.63785,4.51972,4.56712,76991821.174521,0
+F.US,D,20070423,000000,4.55528,4.6732,4.55528,4.61424,42350191.654392,0
+F.US,D,20070424,000000,4.62018,4.626,4.54963,4.60806,45813851.348023,0
+F.US,D,20070425,000000,4.59648,4.66127,4.59648,4.64378,43916101.205761,0
+F.US,D,20070426,000000,4.9323,4.93824,4.80271,4.83223,148585685.47997,0
+F.US,D,20070427,000000,4.83223,4.84992,4.7084,4.74375,64443576.229917,0
+F.US,D,20070430,000000,4.7495,4.84992,4.73793,4.73793,46625967.169907,0
+F.US,D,20070501,000000,4.73793,4.77329,4.69071,4.74375,46837575.498713,0
+F.US,D,20070502,000000,4.76152,4.83223,4.7556,4.81474,45598599.514503,0
+F.US,D,20070503,000000,4.78504,4.84992,4.78504,4.82624,33792889.745384,0
+F.US,D,20070504,000000,4.82624,4.84409,4.77922,4.84409,38360049.488507,0
+F.US,D,20070507,000000,4.82624,4.84409,4.80271,4.80864,21161737.818137,0
+F.US,D,20070508,000000,4.80271,4.95009,4.80271,4.9323,102009030.61822,0
+F.US,D,20070509,000000,4.9323,4.9972,4.89121,4.92065,106516909.03517,0
+F.US,D,20070510,000000,4.92658,4.96176,4.83223,4.85603,45309763.817202,0
+F.US,D,20070511,000000,4.8677,4.96176,4.8677,4.9323,43029197.953188,0
+F.US,D,20070514,000000,5.03858,5.28584,5.02081,5.13283,138424985.8514,0
+F.US,D,20070515,000000,5.13855,5.29186,5.13283,5.25057,113343082.42394,0
+F.US,D,20070516,000000,5.26252,5.27428,5.14475,5.16216,53908260.744752,0
+F.US,D,20070517,000000,5.17409,5.22698,5.12106,5.16216,43386039.705589,0
+F.US,D,20070518,000000,5.22122,5.22122,5.11513,5.12106,26111371.669094,0
+F.US,D,20070521,000000,5.14475,5.26252,5.11513,5.17409,60788935.12722,0
+F.US,D,20070522,000000,5.17409,5.20336,5.1093,5.11513,46130491.250819,0
+F.US,D,20070523,000000,5.11513,5.19753,5.11513,5.16216,57157953.616149,0
+F.US,D,20070524,000000,5.16809,5.19753,4.9972,5.00296,85434621.338327,0
+F.US,D,20070525,000000,5.04433,5.0619,4.95574,4.97942,51652236.78645,0
+F.US,D,20070529,000000,5.02683,5.0619,4.93824,4.95009,44740519.653314,0
+F.US,D,20070530,000000,4.92065,5.03257,4.90304,5.00896,55256159.534315,0
+F.US,D,20070531,000000,5.03257,5.03858,4.8677,4.91473,55083943.136029,0
+F.US,D,20070601,000000,4.9323,4.97359,4.87362,4.92065,60983038.570752,0
+F.US,D,20070604,000000,4.91473,4.95009,4.84992,4.87362,34749104.42544,0
+F.US,D,20070605,000000,4.87936,4.94442,4.87362,4.89697,101673006.95361,0
+F.US,D,20070606,000000,4.89697,4.90304,4.83223,4.8677,60007224.075048,0
+F.US,D,20070607,000000,4.87936,4.92658,4.74375,4.7495,69626781.243444,0
+F.US,D,20070608,000000,4.7495,4.89121,4.7495,4.85603,55313947.713572,0
+F.US,D,20070611,000000,4.94442,4.96176,4.89121,4.95009,43215367.356959,0
+F.US,D,20070612,000000,4.94442,5.00296,4.90304,4.90304,52894312.181689,0
+F.US,D,20070613,000000,4.94442,5.0619,4.92658,5.04433,60455386.466745,0
+F.US,D,20070614,000000,5.05617,5.12707,5.05617,5.10329,65339360.313138,0
+F.US,D,20070615,000000,5.16216,5.28584,5.11513,5.2564,100946398.67859,0
+F.US,D,20070618,000000,5.2564,5.26252,5.14475,5.2152,68500055.972339,0
+F.US,D,20070619,000000,5.17409,5.17985,5.09145,5.09737,59405904.400541,0
+F.US,D,20070620,000000,5.13283,5.2328,5.08552,5.22122,82358263.594232,0
+F.US,D,20070621,000000,5.22122,5.25057,5.17985,5.25057,66969918.601385,0
+F.US,D,20070622,000000,5.18585,5.43931,5.17409,5.38017,136832951.88482,0
+F.US,D,20070625,000000,5.44515,5.56891,5.29186,5.32131,93988145.133163,0
+F.US,D,20070626,000000,5.35676,5.39185,5.27428,5.28011,56948497.907483,0
+F.US,D,20070627,000000,5.28584,5.49228,5.22122,5.4684,85633105.810657,0
+F.US,D,20070628,000000,5.50394,5.68667,5.49228,5.59243,119058776.43255,0
+F.US,D,20070629,000000,5.65731,5.71618,5.49802,5.55114,85375462.178717,0
+F.US,D,20070702,000000,5.63955,5.68066,5.55707,5.68066,44009129.914636,0
+F.US,D,20070703,000000,5.58667,5.58667,5.457,5.55114,142845078.54127,0
+F.US,D,20070705,000000,5.51579,5.51579,5.33888,5.39185,105038506.9426,0
+F.US,D,20070706,000000,5.42155,5.43931,5.35081,5.36869,65675777.625572,0
+F.US,D,20070709,000000,5.39785,5.44515,5.34481,5.35081,89980513.91841,0
+F.US,D,20070710,000000,5.39185,5.4805,5.35081,5.35676,92518566.181469,0
+F.US,D,20070711,000000,5.36259,5.38618,5.19161,5.24465,117934845.15606,0
+F.US,D,20070712,000000,5.26252,5.33324,5.22698,5.28011,80929577.638181,0
+F.US,D,20070713,000000,5.29186,5.30972,5.20946,5.28584,64005895.277119,0
+F.US,D,20070716,000000,5.30972,5.3274,5.20946,5.22122,48928713.05269,0
+F.US,D,20070717,000000,5.2328,5.26252,5.13283,5.14475,56214205.581689,0
+F.US,D,20070718,000000,5.11513,5.12106,5.01489,5.08552,83580338.738968,0
+F.US,D,20070719,000000,5.15623,5.15623,5.03858,5.08552,61801233.310468,0
+F.US,D,20070720,000000,5.07968,5.08552,4.91473,4.95009,92508988.548925,0
+F.US,D,20070723,000000,4.95009,5.02683,4.92065,4.98554,59633555.009345,0
+F.US,D,20070724,000000,4.95009,4.96176,4.8677,4.8677,68565369.838301,0
+F.US,D,20070725,000000,4.90304,4.90304,4.68505,4.69655,206145967.53329,0
+F.US,D,20070726,000000,4.77922,4.90899,4.65552,4.76744,277746446.93206,0
+F.US,D,20070727,000000,4.82047,4.9323,4.76152,4.84992,175736204.82872,0
+F.US,D,20070730,000000,4.90899,5.15623,4.86168,5.15042,151944676.70581,0
+F.US,D,20070731,000000,5.2564,5.28584,5.01489,5.01489,157231171.28858,0
+F.US,D,20070801,000000,4.9972,5.03858,4.89121,4.9675,85200671.233168,0
+F.US,D,20070802,000000,4.97942,5.01489,4.87936,4.95009,63008438.069302,0
+F.US,D,20070803,000000,4.95009,5.00296,4.7495,4.7495,71063840.133958,0
+F.US,D,20070806,000000,4.78504,4.89697,4.7204,4.82624,71189753.141368,0
+F.US,D,20070807,000000,4.80864,4.92065,4.76152,4.89121,65066141.575198,0
+F.US,D,20070808,000000,4.95009,5.22698,4.9323,5.22698,152129138.03999,0
+F.US,D,20070809,000000,5.0619,5.13855,4.91473,4.93824,96972640.406617,0
+F.US,D,20070810,000000,4.91473,4.95009,4.79688,4.84992,72906554.238215,0
+F.US,D,20070813,000000,4.93824,4.9675,4.87362,4.9323,54943025.133262,0
+F.US,D,20070814,000000,4.95009,4.97942,4.74375,4.7556,78596075.191223,0
+F.US,D,20070815,000000,4.77922,4.8677,4.7084,4.71413,79170987.657541,0
+F.US,D,20070816,000000,4.66745,4.7204,4.41384,4.53759,134457306.49727,0
+F.US,D,20070817,000000,4.66745,4.70247,4.4668,4.61424,78144513.627943,0
+F.US,D,20070820,000000,4.64969,4.71413,4.59648,4.71413,49615973.512897,0
+F.US,D,20070821,000000,4.69655,4.71413,4.65552,4.66745,36684910.584199,0
+F.US,D,20070822,000000,4.71413,4.71413,4.58481,4.626,89191295.278287,0
+F.US,D,20070823,000000,4.64378,4.66127,4.50798,4.56712,66257073.294965,0
+F.US,D,20070824,000000,4.55528,4.66745,4.48456,4.65552,54773160.441371,0
+F.US,D,20070827,000000,4.66127,4.66127,4.59648,4.59648,26156272.406805,0
+F.US,D,20070828,000000,4.56712,4.59648,4.4256,4.4256,54662013.752047,0
+F.US,D,20070829,000000,4.47871,4.57879,4.43743,4.54963,50915661.755748,0
+F.US,D,20070830,000000,4.49631,4.57879,4.4668,4.51972,48088554.348038,0
+F.US,D,20070831,000000,4.59648,4.63785,4.52576,4.60258,53726991.577687,0
+F.US,D,20070904,000000,4.58481,4.73191,4.57296,4.7084,56816794.431077,0
+F.US,D,20070905,000000,4.65552,4.69655,4.55528,4.57879,36044481.772148,0
+F.US,D,20070906,000000,4.59648,4.61424,4.50205,4.58481,49551658.471731,0
+F.US,D,20070907,000000,4.50798,4.53759,4.41955,4.43151,75041148.023376,0
+F.US,D,20070910,000000,4.47871,4.4903,4.41955,4.43151,56576505.238547,0
+F.US,D,20070911,000000,4.44936,4.53759,4.43743,4.4668,65326984.161294,0
+F.US,D,20070912,000000,4.44936,4.51972,4.41955,4.41955,66661057.7678,0
+F.US,D,20070913,000000,4.50205,4.69071,4.4903,4.66745,114957288.49109,0
+F.US,D,20070914,000000,4.61424,4.76744,4.56712,4.73191,71230988.882097,0
+F.US,D,20070917,000000,4.76744,4.93824,4.76744,4.87936,91832426.712622,0
+F.US,D,20070918,000000,4.92658,5.00296,4.82047,4.96176,78494416.771862,0
+F.US,D,20070919,000000,4.97942,5.02081,4.87936,4.95009,90469013.900341,0
+F.US,D,20070920,000000,4.95009,4.95009,4.80864,4.86168,54267398.776126,0
+F.US,D,20070921,000000,4.91473,4.91473,4.82047,4.84992,58173087.647369,0
+F.US,D,20070924,000000,4.99145,5.07377,4.92658,4.9972,97491348.334349,0
+F.US,D,20070925,000000,4.95009,4.96176,4.86168,4.91473,44192946.480839,0
+F.US,D,20070926,000000,5.11513,5.30361,5.02683,5.2328,154875032.96057,0
+F.US,D,20070927,000000,5.24465,5.26252,5.07377,5.08552,87402147.819726,0
+F.US,D,20070928,000000,5.08552,5.14475,4.9972,5.00296,74479353.757675,0
+F.US,D,20071001,000000,5.04433,5.05617,4.82624,4.84992,92510523.549204,0
+F.US,D,20071002,000000,4.94442,5.06784,4.9323,5.05026,89985254.659875,0
+F.US,D,20071003,000000,5.03257,5.06784,4.93824,4.9675,78398548.821497,0
+F.US,D,20071004,000000,4.99145,5.01489,4.84992,4.8677,81241950.76054,0
+F.US,D,20071005,000000,4.93824,4.95009,4.85603,4.9323,63816543.886773,0
+F.US,D,20071008,000000,4.94442,4.94442,4.81474,4.82624,55901462.566116,0
+F.US,D,20071009,000000,4.84409,4.90304,4.79105,4.90304,76291449.300729,0
+F.US,D,20071010,000000,4.89697,4.92065,4.82624,4.84992,60382886.265653,0
+F.US,D,20071011,000000,4.90304,5.19161,4.89697,5.16216,156670656.3783,0
+F.US,D,20071012,000000,5.19161,5.44515,5.19161,5.42155,156222007.58269,0
+F.US,D,20071015,000000,5.42155,5.42155,5.28011,5.29777,85358149.592666,0
+F.US,D,20071016,000000,5.24465,5.37443,5.15623,5.17409,84971869.091362,0
+F.US,D,20071017,000000,5.2564,5.27428,5.05026,5.12106,69072870.114769,0
+F.US,D,20071018,000000,5.1093,5.20946,5.09145,5.16216,50793314.202192,0
+F.US,D,20071019,000000,5.14475,5.15623,4.91473,4.9323,95381472.917719,0
+F.US,D,20071022,000000,4.8677,5.02081,4.86168,4.91473,76183526.451343,0
+F.US,D,20071023,000000,4.9972,5.09737,4.95574,5.09737,57155560.05639,0
+F.US,D,20071024,000000,5.05026,5.07377,4.95009,5.0619,60711458.900906,0
+F.US,D,20071025,000000,5.0619,5.13855,4.9972,5.06784,62863623.179312,0
+F.US,D,20071026,000000,5.06784,5.12707,4.97942,5.1093,58469280.486758,0
+F.US,D,20071029,000000,5.12707,5.20946,5.09145,5.16809,71006822.28277,0
+F.US,D,20071030,000000,5.16809,5.2328,5.11513,5.18585,46392117.739048,0
+F.US,D,20071031,000000,5.19753,5.2328,5.12707,5.22698,88238795.366776,0
+F.US,D,20071101,000000,5.16809,5.19753,5.00296,5.00896,69022236.597827,0
+F.US,D,20071102,000000,5.09737,5.28011,5.02081,5.27428,92739943.310872,0
+F.US,D,20071105,000000,5.29777,5.29777,5.02081,5.1093,78046066.605628,0
+F.US,D,20071106,000000,5.15623,5.15623,5.00896,5.08552,50315821.654096,0
+F.US,D,20071107,000000,5.00896,5.06784,4.85603,4.85603,85208830.37614,0
+F.US,D,20071108,000000,5.03858,5.08552,4.77329,4.9972,123557381.5022,0
+F.US,D,20071109,000000,4.94442,5.00896,4.83223,4.83223,84375940.582168,0
+F.US,D,20071112,000000,4.88502,4.88502,4.56138,4.63785,118800853.40115,0
+F.US,D,20071113,000000,4.7556,4.7556,4.63785,4.71413,82097716.244004,0
+F.US,D,20071114,000000,4.7556,4.80271,4.6321,4.70247,84706530.096932,0
+F.US,D,20071115,000000,4.70247,4.74375,4.56712,4.58481,71312277.157741,0
+F.US,D,20071116,000000,4.67897,4.67897,4.4903,4.53759,75681218.253932,0
+F.US,D,20071119,000000,4.50798,4.51382,4.3195,4.32542,84023192.540901,0
+F.US,D,20071120,000000,4.39633,4.39633,4.13094,4.26637,108111019.83337,0
+F.US,D,20071121,000000,4.15445,4.21323,4.04854,4.09557,126311958.16718,0
+F.US,D,20071123,000000,4.19573,4.26053,4.13694,4.23711,44821424.461681,0
+F.US,D,20071126,000000,4.29005,4.29005,4.12492,4.14271,59874977.636126,0
+F.US,D,20071127,000000,4.19009,4.19009,4.07187,4.16629,60169245.220928,0
+F.US,D,20071128,000000,4.20739,4.35495,4.19009,4.33727,77532997.569859,0
+F.US,D,20071129,000000,4.33727,4.34884,4.26637,4.29616,57508564.873681,0
+F.US,D,20071130,000000,4.36662,4.46087,4.34884,4.4256,75546460.613376,0
+F.US,D,20071203,000000,4.43151,4.43151,4.26053,4.27247,59253908.831281,0
+F.US,D,20071204,000000,4.24304,4.26637,4.08372,4.10751,94032617.15672,0
+F.US,D,20071205,000000,4.20167,4.23711,4.10751,4.11324,102645976.55197,0
+F.US,D,20071206,000000,4.14871,4.17248,4.10751,4.16038,73489433.548279,0
+F.US,D,20071207,000000,4.15445,4.23711,4.13694,4.16038,55344726.901185,0
+F.US,D,20071210,000000,4.18397,4.40197,4.14871,4.20739,78205688.535893,0
+F.US,D,20071211,000000,4.20739,4.31368,4.08966,4.10751,87559723.460008,0
+F.US,D,20071212,000000,4.18397,4.21926,4.08966,4.16038,87118134.30827,0
+F.US,D,20071213,000000,4.12492,4.15445,4.06631,4.11918,88761928.439011,0
+F.US,D,20071214,000000,4.07772,4.10158,4.04262,4.06032,66699326.444615,0
+F.US,D,20071217,000000,4.05438,4.08372,3.97793,4.00726,55392083.413109,0
+F.US,D,20071218,000000,4.0366,4.06032,3.95387,4.01327,74484059.432811,0
+F.US,D,20071219,000000,4.00726,4.03086,3.93653,3.98373,51170199.189629,0
+F.US,D,20071220,000000,3.98373,4.03086,3.93653,4.00142,49892187.59405,0
+F.US,D,20071221,000000,4.00726,4.0366,3.95988,4.00142,65457844.914629,0
+F.US,D,20071224,000000,4.00142,4.00142,3.95387,3.97793,20537617.111482,0
+F.US,D,20071226,000000,3.95387,4.07772,3.93653,4.06032,47642052.516703,0
+F.US,D,20071227,000000,4.04854,4.08966,4.00726,4.03086,41899640.227626,0
+F.US,D,20071228,000000,4.0366,4.04854,3.93653,3.94814,40779535.705698,0
+F.US,D,20071231,000000,3.93053,3.97793,3.91894,3.96599,43631723.45695,0
+F.US,D,20080102,000000,3.96599,3.98966,3.83611,3.88924,56400128.389983,0
+F.US,D,20080103,000000,3.92496,3.92496,3.77725,3.80084,80070263.668441,0
+F.US,D,20080104,000000,3.7599,3.7599,3.5357,3.61218,98016887.409233,0
+F.US,D,20080107,000000,3.65948,3.7127,3.5947,3.62995,79768428.543576,0
+F.US,D,20080108,000000,3.68309,3.74204,3.58867,3.5947,81354642.63069,0
+F.US,D,20080109,000000,3.60087,3.6181,3.39443,3.57683,131954655.39023,0
+F.US,D,20080110,000000,3.5357,3.7127,3.44165,3.68309,104599666.53859,0
+F.US,D,20080111,000000,3.64198,3.67717,3.56532,3.57089,56834479.172685,0
+F.US,D,20080114,000000,3.60671,3.65948,3.58867,3.64198,50420513.876513,0
+F.US,D,20080115,000000,3.60671,3.60671,3.48268,3.51813,72395565.427583,0
+F.US,D,20080116,000000,3.54748,3.54748,3.42388,3.45323,109510881.26687,0
+F.US,D,20080117,000000,3.48868,3.48868,3.34688,3.39443,132147088.09286,0
+F.US,D,20080118,000000,3.42388,3.5357,3.41788,3.48868,99939955.441137,0
+F.US,D,20080122,000000,3.25884,3.55358,3.24106,3.49442,133133680.3945,0
+F.US,D,20080123,000000,3.43564,3.71843,3.38268,3.7127,125596917.25609,0
+F.US,D,20080124,000000,3.77149,3.77149,3.60087,3.68901,111211772.43083,0
+F.US,D,20080125,000000,3.71843,3.94814,3.71843,3.87758,147453926.49388,0
+F.US,D,20080128,000000,3.83064,3.99541,3.77725,3.93053,79260293.679667,0
+F.US,D,20080129,000000,4.00726,4.00726,3.86599,3.94227,70041807.085271,0
+F.US,D,20080130,000000,3.93053,4.08966,3.90693,3.97793,63031279.823638,0
+F.US,D,20080131,000000,3.93653,3.97793,3.87758,3.91292,81613262.463987,0
+F.US,D,20080201,000000,3.94227,4.06631,3.88924,4.0366,64273566.748023,0
+F.US,D,20080204,000000,4.0366,4.08372,3.91894,3.93653,62489629.467271,0
+F.US,D,20080205,000000,3.88924,3.90126,3.74204,3.78927,61356904.460367,0
+F.US,D,20080206,000000,3.7479,3.78326,3.68309,3.71843,66783012.804704,0
+F.US,D,20080207,000000,3.68901,3.7127,3.57683,3.63578,96497398.890619,0
+F.US,D,20080208,000000,3.6181,3.64198,3.54156,3.58283,50591402.27898,0
+F.US,D,20080211,000000,3.60087,3.83611,3.55967,3.76583,91203096.959332,0
+F.US,D,20080212,000000,3.7479,3.96599,3.73622,3.80676,100504484.88051,0
+F.US,D,20080213,000000,3.84203,3.90126,3.81853,3.87758,48970660.300548,0
+F.US,D,20080214,000000,3.86599,3.88332,3.78927,3.80676,42261888.981748,0
+F.US,D,20080215,000000,3.79491,3.81277,3.7479,3.80084,38535847.177055,0
+F.US,D,20080219,000000,3.83064,3.87758,3.78326,3.81853,49277677.323926,0
+F.US,D,20080220,000000,3.78927,3.80084,3.74204,3.77725,41740233.220025,0
+F.US,D,20080221,000000,3.78326,3.79491,3.61218,3.67143,95806540.172572,0
+F.US,D,20080222,000000,3.67717,3.68901,3.55967,3.68309,53103858.384107,0
+F.US,D,20080225,000000,3.68901,3.83611,3.62995,3.80676,55944110.009386,0
+F.US,D,20080226,000000,3.79491,3.85989,3.73038,3.84203,52884223.259443,0
+F.US,D,20080227,000000,3.82454,3.88924,3.77149,3.88924,66323561.317366,0
+F.US,D,20080228,000000,3.84814,3.93653,3.84203,3.90126,71408541.018273,0
+F.US,D,20080229,000000,3.87182,3.90126,3.82454,3.84814,80495075.278443,0
+F.US,D,20080303,000000,3.78326,3.78326,3.60671,3.64198,75273057.494414,0
+F.US,D,20080304,000000,3.5947,3.64771,3.54748,3.61218,66168538.73208,0
+F.US,D,20080305,000000,3.63578,3.67143,3.55967,3.60671,63444065.945088,0
+F.US,D,20080306,000000,3.58283,3.60087,3.48268,3.50036,58609829.727483,0
+F.US,D,20080307,000000,3.46491,3.54748,3.37092,3.4062,74317628.978833,0
+F.US,D,20080310,000000,3.4474,3.5357,3.28826,3.29984,82508776.197122,0
+F.US,D,20080311,000000,3.38268,3.49442,3.27652,3.47675,133056992.595,0
+F.US,D,20080312,000000,3.4712,3.48268,3.33539,3.35889,102157099.88979,0
+F.US,D,20080313,000000,3.32363,3.32363,3.01706,3.17634,213019853.75314,0
+F.US,D,20080314,000000,3.2117,3.23539,3.09386,3.11721,136606784.24238,0
+F.US,D,20080317,000000,2.95826,3.09978,2.91689,3.01131,118466664.49738,0
+F.US,D,20080318,000000,3.1349,3.19412,2.964,3.11721,130330107.01834,0
+F.US,D,20080319,000000,3.17634,3.26475,3.10554,3.2117,121299725.26284,0
+F.US,D,20080320,000000,3.24698,3.37667,3.11721,3.31196,298353426.37377,0
+F.US,D,20080324,000000,3.35325,3.54748,3.34688,3.5121,93674917.976012,0
+F.US,D,20080325,000000,3.55358,3.5947,3.45323,3.5357,96062142.039219,0
+F.US,D,20080326,000000,3.58867,3.58867,3.43564,3.45933,97266276.797496,0
+F.US,D,20080327,000000,3.49442,3.5121,3.38852,3.43564,104723653.16024,0
+F.US,D,20080328,000000,3.4712,3.47675,3.28826,3.2941,67333070.03069,0
+F.US,D,20080331,000000,3.29984,3.39443,3.29984,3.37092,71769868.998462,0
+F.US,D,20080401,000000,3.40028,3.52405,3.40028,3.51813,93821625.316604,0
+F.US,D,20080402,000000,3.50627,3.73038,3.49442,3.61218,110691531.76517,0
+F.US,D,20080403,000000,3.57683,3.80676,3.56532,3.80676,114903738.81297,0
+F.US,D,20080404,000000,3.78927,3.84203,3.65375,3.82454,113459226.63076,0
+F.US,D,20080407,000000,3.97793,4.04854,3.88924,3.96599,118904463.09205,0
+F.US,D,20080408,000000,3.94227,4.13694,3.93053,4.07187,188519416.80203,0
+F.US,D,20080409,000000,4.08966,4.12492,3.91894,3.95988,93663258.987158,0
+F.US,D,20080410,000000,3.95988,4.01884,3.88924,3.97171,80541870.729101,0
+F.US,D,20080411,000000,3.88332,3.99541,3.87182,3.94227,78742077.811715,0
+F.US,D,20080414,000000,3.94227,4.02484,3.94227,3.99541,67083996.157123,0
+F.US,D,20080415,000000,4.02484,4.07187,3.93053,4.05438,76073827.662061,0
+F.US,D,20080416,000000,4.09557,4.24868,4.07772,4.23711,107667005.44906,0
+F.US,D,20080417,000000,4.20739,4.30774,4.17248,4.27812,109949056.54179,0
+F.US,D,20080418,000000,4.31368,4.41955,4.30774,4.39012,161542027.83847,0
+F.US,D,20080421,000000,4.41955,4.57879,4.39633,4.55528,127813870.53668,0
+F.US,D,20080422,000000,4.53759,4.6321,4.43151,4.50798,107440998.43304,0
+F.US,D,20080423,000000,4.53759,4.61424,4.33727,4.43151,142233436.92309,0
+F.US,D,20080424,000000,4.72607,5.17985,4.60258,4.95009,410292566.09596,0
+F.US,D,20080425,000000,4.83223,4.84992,4.41384,4.41955,385664423.22999,0
+F.US,D,20080428,000000,4.80271,4.96176,4.77329,4.83816,289290370.71771,0
+F.US,D,20080429,000000,4.84409,4.93824,4.76152,4.78504,106992471.80399,0
+F.US,D,20080430,000000,4.83816,4.96176,4.81474,4.8677,112751973.83825,0
+F.US,D,20080501,000000,4.87936,5.03257,4.84409,4.99145,107119319.1594,0
+F.US,D,20080502,000000,5.03858,5.11513,4.80271,4.87362,127962732.75977,0
+F.US,D,20080505,000000,4.87362,4.93824,4.80864,4.90899,65197220.644711,0
+F.US,D,20080506,000000,4.89697,4.89697,4.82624,4.87362,64389592.181785,0
+F.US,D,20080507,000000,4.87936,4.89697,4.80271,4.81474,49696166.814134,0
+F.US,D,20080508,000000,4.74375,4.84409,4.65552,4.83223,82164273.267892,0
+F.US,D,20080509,000000,4.83223,4.90899,4.74375,4.77329,69630740.345121,0
+F.US,D,20080512,000000,4.81474,4.84409,4.78504,4.79105,48621594.223841,0
+F.US,D,20080513,000000,4.80864,4.88502,4.80271,4.84992,64810785.172854,0
+F.US,D,20080514,000000,4.86168,4.9323,4.77922,4.79688,61389559.131004,0
+F.US,D,20080515,000000,4.82047,4.85603,4.77329,4.81474,72494071.270837,0
+F.US,D,20080516,000000,4.83816,4.86168,4.73191,4.77922,70003282.763605,0
+F.US,D,20080519,000000,4.78504,4.82047,4.71413,4.72607,61119325.555728,0
+F.US,D,20080520,000000,4.72607,4.73191,4.63785,4.71413,73562439.383215,0
+F.US,D,20080521,000000,4.73191,4.73191,4.57296,4.59648,73673789.683482,0
+F.US,D,20080522,000000,4.41384,4.41384,4.14871,4.21926,181277952.8772,0
+F.US,D,20080523,000000,4.11918,4.12492,3.96599,4.04854,113454675.92617,0
+F.US,D,20080527,000000,4.00142,4.12492,3.88332,4.00726,120728736.83186,0
+F.US,D,20080528,000000,4.08372,4.13694,3.94227,3.99541,86494064.504352,0
+F.US,D,20080529,000000,4.00142,4.01884,3.94814,3.95387,48253334.422202,0
+F.US,D,20080530,000000,4.05438,4.07772,3.94814,4.00726,94545476.925688,0
+F.US,D,20080602,000000,4.0366,4.08372,3.88924,3.91292,88156085.208044,0
+F.US,D,20080603,000000,3.94227,3.97793,3.88332,3.93653,95090063.804328,0
+F.US,D,20080604,000000,3.91292,3.94227,3.78927,3.80676,95261594.712438,0
+F.US,D,20080605,000000,3.81853,3.83064,3.68901,3.77149,82376412.116322,0
+F.US,D,20080606,000000,3.74204,3.74204,3.51813,3.55967,109416172.76771,0
+F.US,D,20080609,000000,3.6181,3.7479,3.57683,3.7479,86155812.431084,0
+F.US,D,20080610,000000,3.67717,3.68309,3.54748,3.60671,58539371.291686,0
+F.US,D,20080611,000000,3.61218,3.62421,3.51813,3.51813,72676826.797789,0
+F.US,D,20080612,000000,3.56532,3.62421,3.48268,3.5357,55054506.64947,0
+F.US,D,20080613,000000,3.6181,3.7127,3.5947,3.69493,100963023.51212,0
+F.US,D,20080616,000000,3.68309,3.85989,3.65948,3.83064,108324274.0173,0
+F.US,D,20080617,000000,3.88332,3.97793,3.84203,3.88924,95625712.162551,0
+F.US,D,20080618,000000,3.83064,3.83611,3.58867,3.66539,164434573.54105,0
+F.US,D,20080619,000000,3.66539,3.74204,3.61218,3.7242,67462750.971724,0
+F.US,D,20080620,000000,3.67717,3.7066,3.38268,3.42388,165636933.49061,0
+F.US,D,20080623,000000,3.4712,3.4712,3.11164,3.11164,138247321.72921,0
+F.US,D,20080624,000000,3.11164,3.23539,3.09386,3.1349,186157665.59901,0
+F.US,D,20080625,000000,3.15842,3.22337,3.07601,3.08804,68933827.595024,0
+F.US,D,20080626,000000,3.04049,3.04049,2.91114,2.98785,139660741.38919,0
+F.US,D,20080627,000000,2.98785,3.01706,2.88763,2.93476,92612789.407879,0
+F.US,D,20080630,000000,2.93476,3.11164,2.62852,2.83451,129233132.69957,0
+F.US,D,20080701,000000,2.76944,2.91689,2.599,2.77554,212884748.8428,0
+F.US,D,20080702,000000,2.79304,2.83451,2.56928,2.56928,109024652.67813,0
+F.US,D,20080703,000000,2.56928,2.66962,2.53383,2.60482,54409706.989168,0
+F.US,D,20080707,000000,2.71092,2.7521,2.61074,2.63417,87068512.059014,0
+F.US,D,20080708,000000,2.66962,2.92891,2.61648,2.88763,123675878.54659,0
+F.US,D,20080709,000000,2.91689,3.04667,2.91689,2.91689,132606204.75331,0
+F.US,D,20080710,000000,2.98205,2.98205,2.63417,2.69879,131064476.26382,0
+F.US,D,20080711,000000,2.62259,2.98785,2.59288,2.86392,127127071.59462,0
+F.US,D,20080714,000000,2.94076,2.94658,2.7286,2.74627,67533608.711206,0
+F.US,D,20080715,000000,2.71092,2.90512,2.56336,2.74027,131539433.85566,0
+F.US,D,20080716,000000,2.76944,3.25884,2.71092,3.23539,163772996.33901,0
+F.US,D,20080717,000000,3.26475,3.31196,3.02306,3.23539,123390930.68713,0
+F.US,D,20080718,000000,3.23539,3.26475,3.11164,3.20579,66405364.276228,0
+F.US,D,20080721,000000,3.22337,3.28226,3.14674,3.22938,67934186.094254,0
+F.US,D,20080722,000000,3.12913,3.48868,3.11164,3.44165,91892978.34485,0
+F.US,D,20080723,000000,3.50627,3.73038,3.48268,3.55358,119565661.3515,0
+F.US,D,20080724,000000,3.4062,3.4474,2.964,3.01131,166348808.25153,0
+F.US,D,20080725,000000,3.07601,3.11164,2.92891,2.97602,112783333.31705,0
+F.US,D,20080728,000000,2.97602,3.02881,2.71092,2.79903,142410119.18809,0
+F.US,D,20080729,000000,2.84625,2.95826,2.78145,2.95826,96796728.469708,0
+F.US,D,20080730,000000,3.01706,3.07027,2.80497,2.85217,98148482.293134,0
+F.US,D,20080731,000000,2.79304,2.94658,2.79304,2.82849,72969134.061674,0
+F.US,D,20080801,000000,2.82849,2.90512,2.71092,2.74027,92070609.663059,0
+F.US,D,20080804,000000,2.7521,2.88763,2.74627,2.83451,52303659.458274,0
+F.US,D,20080805,000000,2.91114,2.99945,2.87013,2.99945,104729278.47814,0
+F.US,D,20080806,000000,2.99945,3.0053,2.88763,2.91114,100624722.79846,0
+F.US,D,20080807,000000,2.89947,2.97602,2.84625,2.86392,62171105.032076,0
+F.US,D,20080808,000000,2.89947,3.15842,2.85793,3.09978,75308669.048418,0
+F.US,D,20080811,000000,3.08804,3.24106,3.01706,3.04049,69525257.43354,0
+F.US,D,20080812,000000,3.08804,3.2117,3.04049,3.05859,63448631.354909,0
+F.US,D,20080813,000000,3.09386,3.10554,2.84005,2.87589,114625199.04238,0
+F.US,D,20080814,000000,2.91114,3.06444,2.90512,3.0053,64921908.107569,0
+F.US,D,20080815,000000,3.06444,3.07601,2.97002,3.01131,55423887.44247,0
+F.US,D,20080818,000000,3.01706,3.02306,2.87589,2.8817,61539456.376376,0
+F.US,D,20080819,000000,2.88763,2.88763,2.76944,2.78145,66751298.137923,0
+F.US,D,20080820,000000,2.82849,2.84625,2.66353,2.71684,83532311.442104,0
+F.US,D,20080821,000000,2.67537,2.69879,2.59288,2.60482,102598289.73785,0
+F.US,D,20080822,000000,2.66962,2.71092,2.56336,2.63417,94632729.870803,0
+F.US,D,20080825,000000,2.62852,2.66353,2.50447,2.599,119150376.47131,0
+F.US,D,20080826,000000,2.59288,2.61074,2.51634,2.56336,83609409.857,0
+F.US,D,20080827,000000,2.56336,2.60482,2.49846,2.51024,121785931.22815,0
+F.US,D,20080828,000000,2.53383,2.61648,2.50447,2.61074,89286025.269712,0
+F.US,D,20080829,000000,2.58122,2.70499,2.56336,2.62852,63414942.793148,0
+F.US,D,20080902,000000,2.7521,2.83451,2.62259,2.65751,90678944.701208,0
+F.US,D,20080903,000000,2.68113,2.76379,2.64593,2.69306,142209268.30412,0
+F.US,D,20080904,000000,2.67537,2.74027,2.58697,2.58697,148703630.51246,0
+F.US,D,20080905,000000,2.57486,2.60482,2.51024,2.599,101850216.3447,0
+F.US,D,20080908,000000,2.71684,2.76379,2.5456,2.68113,122648263.16453,0
+F.US,D,20080909,000000,2.69879,2.7521,2.58697,2.59288,87668283.159179,0
+F.US,D,20080910,000000,2.61648,2.65186,2.58122,2.63417,66734674.435564,0
+F.US,D,20080911,000000,2.63417,2.79903,2.56928,2.75785,144052225.61033,0
+F.US,D,20080912,000000,2.78145,2.94076,2.71092,2.89338,220661159.79928,0
+F.US,D,20080915,000000,2.71684,2.98785,2.65186,2.79304,175965251.30367,0
+F.US,D,20080916,000000,2.71092,3.05241,2.68113,2.98785,167649883.31114,0
+F.US,D,20080917,000000,2.94658,2.97002,2.71092,2.91114,208475704.30896,0
+F.US,D,20080918,000000,2.94076,3.15257,2.80497,3.11164,187265388.31324,0
+F.US,D,20080919,000000,3.33539,3.35889,3.03463,3.11721,154980303.21184,0
+F.US,D,20080922,000000,3.14674,3.14674,2.86392,2.91689,87029682.320934,0
+F.US,D,20080923,000000,2.97602,2.97602,2.83451,2.86392,36281704.357637,0
+F.US,D,20080924,000000,2.92299,2.964,2.83451,2.964,47595870.161219,0
+F.US,D,20080925,000000,2.97602,3.06444,2.89947,2.93476,46575524.821018,0
+F.US,D,20080926,000000,2.85793,2.94658,2.78145,2.83451,63059125.882495,0
+F.US,D,20080929,000000,2.82849,2.88763,2.45727,2.45727,58252041.184194,0
+F.US,D,20080930,000000,2.68113,3.06444,2.59288,3.06444,69556046.801701,0
+F.US,D,20081001,000000,2.79903,2.91689,2.64593,2.68113,64555244.389491,0
+F.US,D,20081002,000000,2.65751,2.71684,2.56336,2.56336,48635427.325104,0
+F.US,D,20081003,000000,2.63417,2.63417,2.38655,2.38655,73023585.283804,0
+F.US,D,20081006,000000,2.35118,2.36895,1.95637,2.17464,109998699.15214,0
+F.US,D,20081007,000000,2.23335,2.29832,1.72068,1.72068,121667319.93539,0
+F.US,D,20081008,000000,1.7443,3.22337,1.23758,1.56739,216945743.09231,0
+F.US,D,20081009,000000,1.69692,1.76781,1.19612,1.22555,220896896.02488,0
+F.US,D,20081010,000000,1.2198,1.50251,1.10771,1.17268,334068019.95773,0
+F.US,D,20081013,000000,1.75606,1.75606,1.36133,1.40828,206807903.31682,0
+F.US,D,20081014,000000,1.75041,1.75041,1.41419,1.44382,140303751.53554,0
+F.US,D,20081015,000000,1.48484,1.50251,1.34966,1.35548,91696318.452807,0
+F.US,D,20081016,000000,1.4615,1.4615,1.20787,1.33772,117543405.37968,0
+F.US,D,20081017,000000,1.32578,1.49657,1.27301,1.43197,111379758.24618,0
+F.US,D,20081020,000000,1.50251,1.53804,1.36725,1.373,76320560.009778,0
+F.US,D,20081021,000000,1.30837,1.36133,1.25543,1.27893,87112712.601314,0
+F.US,D,20081022,000000,1.2906,1.30237,1.2198,1.23758,74186647.190105,0
+F.US,D,20081023,000000,1.27301,1.27301,1.13156,1.17852,121739192.33607,0
+F.US,D,20081024,000000,1.08428,1.22555,1.06076,1.18452,111317798.30493,0
+F.US,D,20081027,000000,1.20787,1.23155,1.14333,1.19612,60600142.535795,0
+F.US,D,20081028,000000,1.29644,1.32005,1.22555,1.26719,99399182.874171,0
+F.US,D,20081029,000000,1.2906,1.34365,1.23758,1.27301,131529385.6556,0
+F.US,D,20081030,000000,1.33772,1.34365,1.24332,1.34365,110751158.09877,0
+F.US,D,20081031,000000,1.30237,1.35548,1.27893,1.2906,109721281.50408,0
+F.US,D,20081103,000000,1.32578,1.32578,1.24332,1.25543,79611239.764086,0
+F.US,D,20081104,000000,1.30837,1.31411,1.25543,1.27301,107273638.15576,0
+F.US,D,20081105,000000,1.31411,1.31411,1.21396,1.23155,87479560.700415,0
+F.US,D,20081106,000000,1.24332,1.24925,1.10185,1.16693,153737913.35081,0
+F.US,D,20081107,000000,1.19612,1.23758,1.08428,1.19009,159404922.85167,0
+F.US,D,20081110,000000,1.22555,1.24925,1.11945,1.13722,98309043.096081,0
+F.US,D,20081111,000000,1.17268,1.17852,1.01373,1.06076,122895397.07828,0
+F.US,D,20081112,000000,1.17268,1.17852,1.07835,1.08428,84770743.332628,0
+F.US,D,20081113,000000,1.08428,1.13722,1.02521,1.11945,79888779.578714,0
+F.US,D,20081114,000000,1.09622,1.11354,1.05518,1.06076,60539727.775368,0
+F.US,D,20081117,000000,1.09622,1.10771,1.01373,1.01373,66616563.120803,0
+F.US,D,20081118,000000,1.03725,1.04307,0.919312,0.989841,87447192.216271,0
+F.US,D,20081119,000000,0.972348,1.0077,0.712978,0.742504,216588310.86817,0
+F.US,D,20081120,000000,0.772206,1.10185,0.595401,0.81915,337140772.65694,0
+F.US,D,20081121,000000,0.866448,0.913209,0.73667,0.842577,223974016.17883,0
+F.US,D,20081124,000000,1.0491,1.09038,0.825074,0.919312,222408422.22444,0
+F.US,D,20081125,000000,0.996136,1.01373,0.931062,0.978448,135529657.46593,0
+F.US,D,20081126,000000,1.01373,1.31411,0.996136,1.26719,293185909.58342,0
+F.US,D,20081128,000000,1.45538,1.61451,1.36725,1.58534,203485257.77556,0
+F.US,D,20081201,000000,1.76781,1.77364,1.19009,1.50251,494925241.97903,0
+F.US,D,20081202,000000,1.52054,1.70913,1.52054,1.59091,336409992.61994,0
+F.US,D,20081203,000000,1.6383,1.75041,1.57925,1.67949,257713504.42962,0
+F.US,D,20081204,000000,1.662,1.7443,1.47918,1.56739,238982779.47041,0
+F.US,D,20081205,000000,1.59091,1.69692,1.54414,1.60302,167548264.48279,0
+F.US,D,20081208,000000,1.88574,2.08616,1.65563,1.99183,454236289.38855,0
+F.US,D,20081209,000000,1.93313,1.95637,1.77957,1.90342,232888222.0547,0
+F.US,D,20081210,000000,1.99183,2.01534,1.77364,1.91519,239412203.99946,0
+F.US,D,20081211,000000,1.83853,1.85046,1.662,1.70913,157196583.44516,0
+F.US,D,20081212,000000,1.2906,1.89158,1.24925,1.79151,357752983.76872,0
+F.US,D,20081215,000000,1.80937,1.91519,1.80937,1.87372,117868241.75413,0
+F.US,D,20081216,000000,1.91519,1.91519,1.82695,1.84465,101686346.86392,0
+F.US,D,20081217,000000,1.84465,1.8679,1.81502,1.85046,88302896.616451,0
+F.US,D,20081218,000000,1.85046,1.85046,1.58534,1.67374,184270757.73949,0
+F.US,D,20081219,000000,1.88574,1.91519,1.62062,1.73838,244165881.54729,0
+F.US,D,20081222,000000,1.70913,1.70913,1.50251,1.52629,114672974.0879,0
+F.US,D,20081223,000000,1.4615,1.47918,1.25543,1.2906,175957691.6818,0
+F.US,D,20081224,000000,1.30237,1.32578,1.2198,1.24332,63095376.548625,0
+F.US,D,20081226,000000,1.31411,1.38477,1.30237,1.34966,69172837.432127,0
+F.US,D,20081229,000000,1.42038,1.44382,1.24925,1.30837,79751257.354013,0
+F.US,D,20081230,000000,1.37892,1.37892,1.29644,1.34966,66551044.512728,0
+F.US,D,20081231,000000,1.34966,1.35548,1.29644,1.34966,67466589.038008,0
+F.US,D,20090102,000000,1.35548,1.46725,1.34365,1.44949,71354148.617082,0
+F.US,D,20090105,000000,1.42613,1.55581,1.36133,1.52054,123924478.45913,0
+F.US,D,20090106,000000,1.55581,1.67949,1.54989,1.62654,99917525.433375,0
+F.US,D,20090107,000000,1.60302,1.662,1.54414,1.58534,74542743.50022,0
+F.US,D,20090108,000000,1.54414,1.59091,1.47334,1.58534,86779586.999134,0
+F.US,D,20090109,000000,1.58534,1.60878,1.52629,1.54989,67578961.91768,0
+F.US,D,20090112,000000,1.58534,1.58534,1.48484,1.55581,80903406.84492,0
+F.US,D,20090113,000000,1.53213,1.55581,1.42613,1.4615,68663994.454604,0
+F.US,D,20090114,000000,1.42038,1.43197,1.2906,1.33179,96103657.17941,0
+F.US,D,20090115,000000,1.33772,1.38477,1.20787,1.31411,118098767.80191,0
+F.US,D,20090116,000000,1.37892,1.39077,1.21396,1.2906,101954994.53618,0
+F.US,D,20090120,000000,1.30837,1.32578,1.20787,1.25543,87378808.349751,0
+F.US,D,20090121,000000,1.28485,1.2906,1.17852,1.23155,127740152.06346,0
+F.US,D,20090122,000000,1.20228,1.2198,1.11945,1.14333,89256167.987202,0
+F.US,D,20090123,000000,1.11945,1.13722,1.06677,1.09622,95028578.955276,0
+F.US,D,20090126,000000,1.17268,1.21396,1.10185,1.14333,86367075.752457,0
+F.US,D,20090127,000000,1.19009,1.20228,1.14333,1.16082,52786745.651454,0
+F.US,D,20090128,000000,1.20228,1.21396,1.16693,1.19612,59105402.927355,0
+F.US,D,20090129,000000,1.19612,1.19612,1.14925,1.14925,52312775.572679,0
+F.US,D,20090130,000000,1.17268,1.17268,1.09038,1.10185,60166027.03685,0
+F.US,D,20090202,000000,1.09622,1.13722,1.06677,1.10771,52896208.025808,0
+F.US,D,20090203,000000,1.13156,1.16082,1.06677,1.15492,57841652.016017,0
+F.US,D,20090204,000000,1.16693,1.19009,1.13156,1.14925,41047079.354177,0
+F.US,D,20090205,000000,1.14333,1.16082,1.09622,1.13722,29370790.356555,0
+F.US,D,20090206,000000,1.13722,1.17268,1.11945,1.14333,36168198.043713,0
+F.US,D,20090209,000000,1.15492,1.15492,1.08428,1.11945,46231834.073218,0
+F.US,D,20090210,000000,1.12548,1.13156,1.07252,1.07252,47938608.462275,0
+F.US,D,20090211,000000,1.07252,1.10771,1.06076,1.09038,51263208.668582,0
+F.US,D,20090212,000000,1.07835,1.09038,1.03141,1.05518,39671946.469759,0
+F.US,D,20090213,000000,1.07252,1.07835,1.01373,1.03725,39018356.472562,0
+F.US,D,20090217,000000,1.00187,1.03141,0.948656,0.996136,55597310.801183,0
+F.US,D,20090218,000000,1.0491,1.05518,0.960775,0.983937,42501895.381301,0
+F.US,D,20090219,000000,0.996136,1.00187,0.948656,0.960775,32253506.175255,0
+F.US,D,20090220,000000,0.942832,0.948656,0.883686,0.931062,64291345.376899,0
+F.US,D,20090223,000000,0.972348,1.12548,0.948656,1.01955,75406026.752184,0
+F.US,D,20090224,000000,1.06076,1.17852,1.06076,1.17852,57502884.128361,0
+F.US,D,20090225,000000,1.23758,1.27301,1.17852,1.18452,92148684.279314,0
+F.US,D,20090226,000000,1.22555,1.23155,1.06677,1.16693,54794097.302213,0
+F.US,D,20090227,000000,1.13722,1.17852,1.06076,1.17852,53393241.568611,0
+F.US,D,20090302,000000,1.12548,1.14333,1.07835,1.10771,33228554.867577,0
+F.US,D,20090303,000000,1.12548,1.12548,1.06076,1.06677,26096139.308182,0
+F.US,D,20090304,000000,1.11945,1.11945,1.07835,1.10185,33176725.70193,0
+F.US,D,20090305,000000,1.03141,1.17852,1.01955,1.06677,80325874.584463,0
+F.US,D,20090306,000000,1.07835,1.12548,0.972348,1.00187,59587571.740117,0
+F.US,D,20090309,000000,1.0491,1.09038,1.00187,1.02521,54722459.054117,0
+F.US,D,20090310,000000,1.06677,1.11354,1.06677,1.09038,52858503.803775,0
+F.US,D,20090311,000000,1.12548,1.17852,1.10185,1.15492,73832347.18098,0
+F.US,D,20090312,000000,1.16693,1.23758,1.16693,1.23758,79183888.673149,0
+F.US,D,20090313,000000,1.24925,1.32578,1.24925,1.2906,90871861.545409,0
+F.US,D,20090316,000000,1.34365,1.35548,1.23155,1.23758,75010745.516009,0
+F.US,D,20090317,000000,1.27893,1.35548,1.24332,1.34365,73289253.44926,0
+F.US,D,20090318,000000,1.34365,1.56157,1.34365,1.45538,157461387.39526,0
+F.US,D,20090319,000000,1.63219,1.6383,1.34365,1.47918,103927654.2757,0
+F.US,D,20090320,000000,1.59091,1.62062,1.48484,1.62062,97085630.906152,0
+F.US,D,20090323,000000,1.69692,1.70913,1.65005,1.70913,76852642.914148,0
+F.US,D,20090324,000000,1.66765,1.73838,1.62654,1.68532,68756448.52815,0
+F.US,D,20090325,000000,1.70913,1.76188,1.62654,1.63219,87208957.231924,0
+F.US,D,20090326,000000,1.70913,1.73264,1.65563,1.73264,65778517.445276,0
+F.US,D,20090327,000000,1.7443,1.75606,1.662,1.67374,54400621.416405,0
+F.US,D,20090330,000000,1.60878,1.69692,1.40245,1.62654,108424068.26536,0
+F.US,D,20090331,000000,1.67374,1.69117,1.54989,1.54989,77713712.462688,0
+F.US,D,20090401,000000,1.50861,1.65005,1.41419,1.61451,115791832.05839,0
+F.US,D,20090402,000000,1.70311,1.73838,1.66765,1.71493,115572803.24188,0
+F.US,D,20090403,000000,1.72661,1.91519,1.71493,1.91519,189447797.86613,0
+F.US,D,20090406,000000,1.92704,2.35711,1.91519,2.22158,392355305.06505,0
+F.US,D,20090407,000000,2.18004,2.20398,1.98032,2.05664,190871654.8493,0
+F.US,D,20090408,000000,2.16271,2.38655,2.0804,2.32768,442653021.1816,0
+F.US,D,20090409,000000,2.48699,2.599,2.37496,2.49846,223060566.58393,0
+F.US,D,20090413,000000,2.50447,2.5456,2.37496,2.51024,125413909.4778,0
+F.US,D,20090414,000000,2.52217,2.55152,2.44569,2.53383,108929981.50764,0
+F.US,D,20090415,000000,2.49255,2.50447,2.21,2.38081,149765931.01873,0
+F.US,D,20090416,000000,2.42774,2.47511,2.32768,2.45136,100683038.10383,0
+F.US,D,20090417,000000,2.46903,2.48115,2.33944,2.35711,93401374.591734,0
+F.US,D,20090420,000000,2.30415,2.30415,2.12726,2.17464,98033838.020271,0
+F.US,D,20090421,000000,2.0804,2.26305,1.92704,2.23911,159202659.134,0
+F.US,D,20090422,000000,2.41615,2.60482,2.38655,2.52217,246406117.73928,0
+F.US,D,20090423,000000,2.61074,2.65751,2.53993,2.64593,196109354.06948,0
+F.US,D,20090424,000000,3.14098,3.2117,2.92299,2.94658,488065837.02194,0
+F.US,D,20090427,000000,2.98785,3.19412,2.95826,3.01131,188979904.44283,0
+F.US,D,20090428,000000,2.9937,3.18227,2.95216,3.05859,124002170.73927,0
+F.US,D,20090429,000000,3.1349,3.2117,3.11164,3.2117,119254987.24936,0
+F.US,D,20090430,000000,3.28826,3.52997,3.28226,3.52405,316907178.3568,0
+F.US,D,20090501,000000,3.52997,3.5357,3.27652,3.35325,174115558.99991,0
+F.US,D,20090504,000000,3.47675,3.50036,3.38852,3.46491,98690800.040927,0
+F.US,D,20090505,000000,3.42962,3.48268,3.29984,3.4474,119351348.39067,0
+F.US,D,20090506,000000,3.48268,3.7066,3.47675,3.68901,161905824.03576,0
+F.US,D,20090507,000000,3.83611,3.85406,3.32945,3.57089,160964418.65833,0
+F.US,D,20090508,000000,3.64771,3.7127,3.55358,3.67717,108356515.8102,0
+F.US,D,20090511,000000,3.58867,3.68901,3.46491,3.58283,109158029.15779,0
+F.US,D,20090512,000000,3.38268,3.40028,2.95216,2.95216,358071303.4618,0
+F.US,D,20090513,000000,2.81088,2.92891,2.77554,2.92299,917688969.30995,0
+F.US,D,20090514,000000,2.94076,3.15842,2.94076,3.04049,351302065.34867,0
+F.US,D,20090515,000000,3.07601,3.24106,3.07601,3.23539,217926832.24262,0
+F.US,D,20090518,000000,3.35325,3.35889,3.11721,3.24106,206086777.83203,0
+F.US,D,20090519,000000,3.23539,3.35325,3.14098,3.3178,157357032.26207,0
+F.US,D,20090520,000000,3.33539,3.38852,3.14098,3.18819,161897912.61944,0
+F.US,D,20090521,000000,3.09386,3.17634,2.98205,3.14098,133030807.0965,0
+F.US,D,20090522,000000,3.16451,3.16451,3.0053,3.09978,84877381.170726,0
+F.US,D,20090526,000000,3.04049,3.18819,3.0053,3.18227,112571608.47754,0
+F.US,D,20090527,000000,3.22938,3.25884,3.09386,3.14674,93832034.3605,0
+F.US,D,20090528,000000,3.18819,3.27652,3.09386,3.27652,107248097.42525,0
+F.US,D,20090529,000000,3.28826,3.38852,3.18819,3.38852,168325818.4782,0
+F.US,D,20090601,000000,3.50627,3.67143,3.46491,3.61218,189329581.35237,0
+F.US,D,20090602,000000,3.63578,3.80676,3.55358,3.77725,228105741.47656,0
+F.US,D,20090603,000000,3.7127,3.71843,3.5121,3.64198,188858413.18641,0
+F.US,D,20090604,000000,3.64198,3.77149,3.63578,3.7479,142105217.45616,0
+F.US,D,20090605,000000,3.81277,3.84814,3.66539,3.7479,145265087.35988,0
+F.US,D,20090608,000000,3.65948,3.80676,3.57089,3.7599,145125053.93354,0
+F.US,D,20090609,000000,3.7599,3.79491,3.64198,3.68901,143342652.78424,0
+F.US,D,20090610,000000,3.7242,3.78927,3.60087,3.64771,152847225.19703,0
+F.US,D,20090611,000000,3.62421,3.67717,3.38852,3.52405,225403456.62655,0
+F.US,D,20090612,000000,3.54156,3.62421,3.48868,3.60087,92578322.599847,0
+F.US,D,20090615,000000,3.54748,3.55967,3.41788,3.49442,110442825.52247,0
+F.US,D,20090616,000000,3.50036,3.50627,3.25291,3.34106,147946264.54209,0
+F.US,D,20090617,000000,3.32363,3.4474,3.12312,3.36509,148796577.77696,0
+F.US,D,20090618,000000,3.4062,3.42388,3.25291,3.34688,97641510.273948,0
+F.US,D,20090619,000000,3.37667,3.5121,3.35325,3.37092,118039483.08222,0
+F.US,D,20090622,000000,3.34106,3.41176,3.16451,3.17034,97627445.282446,0
+F.US,D,20090623,000000,3.19995,3.2941,3.07027,3.25884,102793510.77922,0
+F.US,D,20090624,000000,3.33539,3.47675,3.24698,3.3178,122464516.73099,0
+F.US,D,20090625,000000,3.28226,3.38852,3.16451,3.34688,106694229.2811,0
+F.US,D,20090626,000000,3.32945,3.41788,3.27086,3.30577,115850188.08595,0
+F.US,D,20090629,000000,3.33539,3.5121,3.29984,3.4062,124638365.57487,0
+F.US,D,20090630,000000,3.5121,3.62995,3.45323,3.57683,144902495.86067,0
+F.US,D,20090701,000000,3.60671,3.68309,3.4712,3.48268,162533683.26557,0
+F.US,D,20090702,000000,3.43564,3.58283,3.27086,3.4712,124701136.56639,0
+F.US,D,20090706,000000,3.45933,3.56532,3.34688,3.38852,124856808.44434,0
+F.US,D,20090707,000000,3.38268,3.38852,3.24698,3.25884,115781894.71318,0
+F.US,D,20090708,000000,3.27086,3.30577,3.08804,3.15257,114139789.4221,0
+F.US,D,20090709,000000,3.21763,3.39443,3.1349,3.3178,102121766.60408,0
+F.US,D,20090710,000000,3.25884,3.38852,3.25291,3.37092,80198908.456008,0
+F.US,D,20090713,000000,3.37092,3.38268,3.24698,3.35325,78127509.851824,0
+F.US,D,20090714,000000,3.35325,3.4712,3.29984,3.44165,95118033.160922,0
+F.US,D,20090715,000000,3.52405,3.57089,3.48268,3.56532,109905547.14553,0
+F.US,D,20090716,000000,3.52405,3.6181,3.44165,3.61218,112833331.11538,0
+F.US,D,20090717,000000,3.62421,3.66539,3.55358,3.6181,106583914.00313,0
+F.US,D,20090720,000000,3.65375,3.7127,3.61218,3.64771,108615831.31422,0
+F.US,D,20090721,000000,3.70066,3.7127,3.55967,3.65375,97363037.242495,0
+F.US,D,20090722,000000,3.63578,3.81853,3.61218,3.7599,155673777.19933,0
+F.US,D,20090723,000000,4.08966,4.18397,3.91894,4.11324,456449407.99637,0
+F.US,D,20090724,000000,4.06631,4.07772,3.94814,3.99541,169186299.81734,0
+F.US,D,20090727,000000,4.02484,4.29616,3.95988,4.28414,177547261.95596,0
+F.US,D,20090728,000000,4.24304,4.29005,4.15445,4.20739,116696006.04366,0
+F.US,D,20090729,000000,4.17248,4.31368,4.11918,4.19573,125739517.31148,0
+F.US,D,20090730,000000,4.29005,4.40799,4.2312,4.35495,150120133.74707,0
+F.US,D,20090731,000000,4.39633,4.71413,4.37837,4.71413,265020112.54463,0
+F.US,D,20090803,000000,5.09737,5.22122,4.89121,4.90899,417607272.27066,0
+F.US,D,20090804,000000,4.79688,5.01489,4.76744,4.89121,207647309.79215,0
+F.US,D,20090805,000000,5.01489,5.05617,4.90304,4.97359,164808350.06809,0
+F.US,D,20090806,000000,5.02081,5.03858,4.66127,4.7556,224573234.13594,0
+F.US,D,20090807,000000,4.90899,4.91473,4.71413,4.7204,161694893.27893,0
+F.US,D,20090810,000000,4.67897,4.69071,4.4903,4.54963,153125664.29333,0
+F.US,D,20090811,000000,4.50798,4.6732,4.50205,4.60258,138574000.78269,0
+F.US,D,20090812,000000,4.626,4.69655,4.53176,4.53759,125051609.82094,0
+F.US,D,20090813,000000,4.626,4.66745,4.53759,4.65552,149269965.3022,0
+F.US,D,20090814,000000,4.70247,4.7204,4.56712,4.61424,98376637.404609,0
+F.US,D,20090817,000000,4.4256,4.4903,4.20167,4.34311,133406990.75737,0
+F.US,D,20090818,000000,4.43151,4.56712,4.40799,4.50205,122750070.89858,0
+F.US,D,20090819,000000,4.41955,4.56712,4.41955,4.50798,80424243.555916,0
+F.US,D,20090820,000000,4.53759,4.56138,4.51382,4.52576,50123666.08859,0
+F.US,D,20090821,000000,4.59045,4.61424,4.4903,4.56138,93709098.597553,0
+F.US,D,20090824,000000,4.56712,4.60258,4.30774,4.36662,158498409.60292,0
+F.US,D,20090825,000000,4.37837,4.50798,4.37837,4.47271,90769758.575488,0
+F.US,D,20090826,000000,4.47271,4.50205,4.36662,4.48456,75284198.406534,0
+F.US,D,20090827,000000,4.51382,4.54376,4.39633,4.51972,106042894.84069,0
+F.US,D,20090828,000000,4.53176,4.59648,4.53176,4.55528,74945636.392164,0
+F.US,D,20090831,000000,4.50205,4.50205,4.40197,4.47871,74256750.437924,0
+F.US,D,20090901,000000,4.4256,4.57879,4.20167,4.26637,174238578.46958,0
+F.US,D,20090902,000000,4.2312,4.24868,4.04854,4.14271,111801181.99632,0
+F.US,D,20090903,000000,4.20739,4.43151,4.10751,4.40799,147597354.56712,0
+F.US,D,20090904,000000,4.41384,4.44936,4.28414,4.37837,72111814.348009,0
+F.US,D,20090908,000000,4.43743,4.44936,4.28414,4.30192,77168407.289888,0
+F.US,D,20090909,000000,4.31368,4.43151,4.27247,4.35495,80515595.868024,0
+F.US,D,20090910,000000,4.37837,4.40799,4.33136,4.3843,57728099.324046,0
+F.US,D,20090911,000000,4.39633,4.4431,4.30192,4.3195,82737112.296102,0
+F.US,D,20090914,000000,4.30192,4.36087,4.2312,4.35495,58565568.101901,0
+F.US,D,20090915,000000,4.35495,4.3843,4.24304,4.24304,85990234.880724,0
+F.US,D,20090916,000000,4.32542,4.33727,4.13694,4.21323,180315852.70971,0
+F.US,D,20090917,000000,4.15445,4.27247,4.0366,4.07772,175198329.19301,0
+F.US,D,20090918,000000,4.11918,4.16038,4.08372,4.08966,90371774.969625,0
+F.US,D,20090921,000000,4.05438,4.07772,3.97793,4.02484,89539534.468329,0
+F.US,D,20090922,000000,4.07772,4.17813,4.06631,4.13094,94015724.235449,0
+F.US,D,20090923,000000,4.24304,4.47271,4.2312,4.33727,236192243.98165,0
+F.US,D,20090924,000000,4.43743,4.44936,4.24868,4.3195,149879071.96413,0
+F.US,D,20090925,000000,4.32542,4.39633,4.24304,4.29616,104977644.23809,0
+F.US,D,20090928,000000,4.33727,4.41955,4.3195,4.41384,77729950.435426,0
+F.US,D,20090929,000000,4.41384,4.41955,4.33727,4.39012,79219250.238162,0
+F.US,D,20090930,000000,4.40799,4.41955,4.20739,4.24868,162641057.49659,0
+F.US,D,20091001,000000,4.2312,4.27247,4.10751,4.10751,172008811.27361,0
+F.US,D,20091002,000000,4.01327,4.11918,3.89534,4.03086,94684990.012946,0
+F.US,D,20091005,000000,4.08966,4.17248,4.03086,4.15445,72447598.204174,0
+F.US,D,20091006,000000,4.2312,4.25478,4.14871,4.20739,82269627.225875,0
+F.US,D,20091007,000000,4.19009,4.20739,4.12492,4.20167,57403950.702125,0
+F.US,D,20091008,000000,4.23711,4.28414,4.19009,4.2312,132929187.13699,0
+F.US,D,20091009,000000,4.21323,4.21926,4.15445,4.19573,55315154.673998,0
+F.US,D,20091012,000000,4.23711,4.61424,4.21926,4.4903,258263920.23711,0
+F.US,D,20091013,000000,4.4668,4.64378,4.4256,4.4903,170133066.94964,0
+F.US,D,20091014,000000,4.59648,4.60258,4.48456,4.51382,99788713.232365,0
+F.US,D,20091015,000000,4.48456,4.56138,4.48456,4.51382,68442406.927227,0
+F.US,D,20091016,000000,4.45494,4.47271,4.36087,4.37264,80345116.949789,0
+F.US,D,20091019,000000,4.4431,4.52576,4.37264,4.46087,106550200.55559,0
+F.US,D,20091020,000000,4.51382,4.61424,4.50798,4.54376,84950487.679959,0
+F.US,D,20091021,000000,4.53176,4.70247,4.50798,4.58481,118320018.24006,0
+F.US,D,20091022,000000,4.55528,4.63785,4.4903,4.57296,90630235.307683,0
+F.US,D,20091023,000000,4.60806,4.62018,4.44936,4.49631,80881631.785693,0
+F.US,D,20091026,000000,4.53759,4.62018,4.36087,4.40197,102771107.91959,0
+F.US,D,20091027,000000,4.40799,4.43743,4.22517,4.3195,123833121.62234,0
+F.US,D,20091028,000000,4.28414,4.32542,4.06032,4.10158,160555649.32832,0
+F.US,D,20091029,000000,4.20739,4.33136,4.16038,4.30192,117837508.94457,0
+F.US,D,20091030,000000,4.29005,4.30192,4.01327,4.12492,162354880.05328,0
+F.US,D,20091102,000000,4.55528,4.62018,4.33136,4.4668,353229220.30467,0
+F.US,D,20091103,000000,4.33136,4.51972,4.30774,4.3843,327886860.02074,0
+F.US,D,20091104,000000,4.33136,4.37837,4.26637,4.28414,407291340.78999,0
+F.US,D,20091105,000000,4.33727,4.41955,4.31368,4.39012,212106209.59667,0
+F.US,D,20091106,000000,4.36087,4.56712,4.32542,4.56712,271307202.20608,0
+F.US,D,20091109,000000,4.58481,4.82047,4.56712,4.82047,344637818.08732,0
+F.US,D,20091110,000000,4.80271,4.92065,4.73793,4.85603,231797461.26324,0
+F.US,D,20091111,000000,4.8677,4.95009,4.8677,4.90899,151515478.41113,0
+F.US,D,20091112,000000,4.86168,4.97359,4.81474,4.83223,146712374.30679,0
+F.US,D,20091113,000000,4.86168,4.97942,4.85603,4.95574,146201446.57943,0
+F.US,D,20091116,000000,5.01489,5.17985,5.00896,5.13283,206480058.02511,0
+F.US,D,20091117,000000,5.17409,5.30361,5.15623,5.29186,214825449.5824,0
+F.US,D,20091118,000000,5.30361,5.38618,5.18585,5.26816,204303916.29577,0
+F.US,D,20091119,000000,5.19753,5.19753,5.03858,5.14475,153749281.62848,0
+F.US,D,20091120,000000,5.08552,5.17409,5.05617,5.09145,100566865.61772,0
+F.US,D,20091123,000000,5.20946,5.25057,5.1093,5.14475,104067217.13452,0
+F.US,D,20091124,000000,5.18585,5.20336,5.09737,5.19161,79839314.562354,0
+F.US,D,20091125,000000,5.22698,5.24465,5.16216,5.19161,45592924.425039,0
+F.US,D,20091127,000000,5.00896,5.19161,4.95009,5.14475,71586023.021791,0
+F.US,D,20091130,000000,5.17409,5.26252,5.1093,5.23891,99898927.836038,0
+F.US,D,20091201,000000,5.30972,5.34481,5.19161,5.2328,176431116.53571,0
+F.US,D,20091202,000000,5.26816,5.34481,5.25057,5.30972,107937025.23285,0
+F.US,D,20091203,000000,5.33324,5.36869,5.23891,5.26816,98254388.26301,0
+F.US,D,20091204,000000,5.36259,5.38618,5.17409,5.26816,134846125.34833,0
+F.US,D,20091207,000000,5.24465,5.30361,5.18585,5.25057,70352570.550006,0
+F.US,D,20091208,000000,5.22698,5.23891,5.16216,5.19753,97487355.297514,0
+F.US,D,20091209,000000,5.22698,5.30972,5.18585,5.22122,89660082.327378,0
+F.US,D,20091210,000000,5.26816,5.35676,5.24465,5.33324,107652260.62324,0
+F.US,D,20091211,000000,5.35676,5.36259,5.29186,5.30361,107677913.33977,0
+F.US,D,20091214,000000,5.30361,5.36259,5.28584,5.35081,64371176.703126,0
+F.US,D,20091215,000000,5.3274,5.57475,5.32131,5.53356,185605050.79335,0
+F.US,D,20091216,000000,5.56299,5.68066,5.54514,5.59243,121213190.61188,0
+F.US,D,20091217,000000,5.59243,5.63355,5.49802,5.53356,94179592.585056,0
+F.US,D,20091218,000000,5.63355,5.7337,5.58058,5.70443,149317055.98872,0
+F.US,D,20091221,000000,5.75747,5.77507,5.67484,5.6986,89401418.378377,0
+F.US,D,20091222,000000,5.76916,5.83413,5.72193,5.83413,86185743.239765,0
+F.US,D,20091223,000000,5.89883,5.95817,5.85181,5.94057,109916208.44076,0
+F.US,D,20091224,000000,5.99326,6.01095,5.92802,5.9693,42246549.159506,0
+F.US,D,20091228,000000,5.99891,6.11145,5.98133,6.01095,91559583.523755,0
+F.US,D,20091229,000000,6.05152,6.06371,5.94597,5.95817,69194095.545791,0
+F.US,D,20091230,000000,5.9227,5.94057,5.82812,5.8869,79156717.923923,0
+F.US,D,20091231,000000,5.91681,5.92802,5.84588,5.89281,52992996.750105,0
+F.US,D,20100104,000000,5.99326,6.05727,5.9227,6.05727,103170338.07689,0
+F.US,D,20100105,000000,6.15776,6.62375,6.12816,6.45853,364544138.33759,0
+F.US,D,20100106,000000,6.60606,6.75319,6.5593,6.70084,339188354.43661,0
+F.US,D,20100107,000000,6.75319,6.89003,6.67052,6.86978,220632706.3011,0
+F.US,D,20100108,000000,6.87712,6.91813,6.75319,6.89003,220872541.8937,0
+F.US,D,20100111,000000,7.01194,7.15444,6.94211,7.1357,288598836.69004,0
+F.US,D,20100112,000000,7.05923,7.08867,6.90655,6.9939,276270570.74636,0
+F.US,D,20100113,000000,7.01855,7.03112,6.75935,6.8834,261919810.15359,0
+F.US,D,20100114,000000,6.86473,6.98948,6.78297,6.92883,197737199.8075,0
+F.US,D,20100115,000000,6.91813,6.92883,6.80629,6.83538,163041948.21425,0
+F.US,D,20100119,000000,6.78297,6.97107,6.75319,6.9246,111775135.63197,0
+F.US,D,20100120,000000,6.8834,6.89003,6.77713,6.78297,121432279.38053,0
+F.US,D,20100121,000000,6.7941,6.84811,6.48829,6.58803,205922631.21414,0
+F.US,D,20100122,000000,6.48829,6.55295,6.13382,6.2002,273781129.46487,0
+F.US,D,20100125,000000,6.32282,6.54065,6.25246,6.50071,206198164.32981,0
+F.US,D,20100126,000000,6.58184,6.75319,6.52351,6.59493,183443761.35116,0
+F.US,D,20100127,000000,6.81903,6.84811,6.61156,6.80629,177898865.25126,0
+F.US,D,20100128,000000,7.01194,7.04235,6.64118,6.72445,344885527.76758,0
+F.US,D,20100129,000000,6.83538,6.84246,6.30551,6.38736,270889556.57012,0
+F.US,D,20100201,000000,6.56487,6.58803,6.4419,6.55295,140213481.75494,0
+F.US,D,20100202,000000,6.6364,6.78933,6.59493,6.71118,203116174.48078,0
+F.US,D,20100203,000000,6.77006,6.86978,6.73035,6.85838,152565807.7251,0
+F.US,D,20100204,000000,6.77006,6.7941,6.48159,6.51802,219802378.61151,0
+F.US,D,20100205,000000,6.46418,6.54684,6.18155,6.42989,307654804.11439,0
+F.US,D,20100208,000000,6.53578,6.67052,6.4107,6.46418,156033368.83064,0
+F.US,D,20100209,000000,6.58803,6.61156,6.49433,6.57079,141115360.59241,0
+F.US,D,20100210,000000,6.55295,6.56487,6.42315,6.4472,124239568.65641,0
+F.US,D,20100211,000000,6.48159,6.59493,6.4107,6.58803,110448675.94358,0
+F.US,D,20100212,000000,6.4351,6.58803,6.39273,6.55295,117826949.45481,0
+F.US,D,20100216,000000,6.60606,6.70632,6.54684,6.67052,106066987.67116,0
+F.US,D,20100217,000000,6.7355,6.78933,6.68802,6.77006,111860203.15296,0
+F.US,D,20100218,000000,6.72445,6.7667,6.65257,6.70632,90264271.785016,0
+F.US,D,20100219,000000,6.68237,6.71816,6.6364,6.65257,79651609.027133,0
+F.US,D,20100222,000000,6.69438,6.70632,6.58803,6.60606,71163866.272256,0
+F.US,D,20100223,000000,6.58803,6.85317,6.57079,6.83538,194333299.92576,0
+F.US,D,20100224,000000,6.90655,7.00044,6.86473,6.9123,142619699.32565,0
+F.US,D,20100225,000000,6.7941,6.97107,6.71816,6.94211,140944339.84282,0
+F.US,D,20100226,000000,6.97107,6.98497,6.84246,6.91813,122678607.98214,0
+F.US,D,20100301,000000,6.95951,7.31904,6.9246,7.31445,241730211.65362,0
+F.US,D,20100302,000000,7.43644,7.47233,7.17751,7.19988,328022054.29366,0
+F.US,D,20100303,000000,7.34202,7.55914,7.27696,7.47772,265872875.89785,0
+F.US,D,20100304,000000,7.53174,7.54272,7.37845,7.53571,152075469.58881,0
+F.US,D,20100305,000000,7.61282,7.6839,7.55914,7.66063,181255684.62702,0
+F.US,D,20100308,000000,7.62378,7.63897,7.53571,7.6189,133781238.98308,0
+F.US,D,20100309,000000,7.55914,7.67814,7.50037,7.54272,142284711.81451,0
+F.US,D,20100310,000000,7.59018,7.63102,7.54272,7.55537,96367224.758632,0
+F.US,D,20100311,000000,7.53571,7.64374,7.51432,7.60733,100628740.72108,0
+F.US,D,20100312,000000,7.67275,7.87688,7.65011,7.86184,177652017.52401,0
+F.US,D,20100315,000000,7.93072,8.03231,7.84947,7.89597,161327238.65425,0
+F.US,D,20100316,000000,7.89597,7.96396,7.84947,7.94991,126718574.87704,0
+F.US,D,20100317,000000,7.98198,8.33861,7.98198,8.309,232814760.35749,0
+F.US,D,20100318,000000,8.3859,8.56899,8.04247,8.09118,398491287.12722,0
+F.US,D,20100319,000000,8.19742,8.20254,7.6839,7.8316,428167181.69545,0
+F.US,D,20100322,000000,7.65011,8.25047,7.54899,8.24525,289183493.07116,0
+F.US,D,20100323,000000,8.3525,8.42666,8.13846,8.19141,283033758.22096,0
+F.US,D,20100324,000000,8.12139,8.28035,8.10708,8.19141,155727842.69184,0
+F.US,D,20100325,000000,8.28035,8.32031,8.10708,8.13334,150765089.5091,0
+F.US,D,20100326,000000,8.18717,8.23843,8.10708,8.16659,102375486.20067,0
+F.US,D,20100329,000000,8.07429,8.17948,7.88925,7.99615,268211181.30071,0
+F.US,D,20100330,000000,7.98198,8.03733,7.76558,7.82508,240876308.07912,0
+F.US,D,20100331,000000,7.55537,7.63102,7.31904,7.40788,735324507.71648,0
+F.US,D,20100401,000000,7.5664,7.63102,7.41336,7.44194,361007729.58504,0
+F.US,D,20100405,000000,7.59699,7.61282,7.51999,7.52528,150757243.70074,0
+F.US,D,20100406,000000,7.53174,7.59018,7.42566,7.48373,129526292.86708,0
+F.US,D,20100407,000000,7.47772,7.55537,7.38448,7.41336,149286702.12175,0
+F.US,D,20100408,000000,7.39463,7.49083,7.27175,7.44194,131337354.51901,0
+F.US,D,20100409,000000,7.50037,7.5664,7.43281,7.49559,102411145.26389,0
+F.US,D,20100412,000000,7.49559,7.54899,7.44829,7.52528,85958755.4977,0
+F.US,D,20100413,000000,7.51432,7.59699,7.49083,7.53571,120390548.10422,0
+F.US,D,20100414,000000,7.61282,7.91498,7.57737,7.869,260469128.55979,0
+F.US,D,20100415,000000,7.90834,8.17948,7.9034,8.10708,269756313.48649,0
+F.US,D,20100416,000000,8.15473,8.20254,7.83806,7.90834,253546032.96843,0
+F.US,D,20100419,000000,7.88352,8.10204,7.87351,8.01549,162459898.05319,0
+F.US,D,20100420,000000,8.08613,8.21458,8.05411,8.19742,128096524.37951,0
+F.US,D,20100421,000000,8.26029,8.33861,8.20254,8.32553,203757162.09175,0
+F.US,D,20100422,000000,8.25047,8.3859,8.16074,8.36743,158242815.65446,0
+F.US,D,20100423,000000,8.37884,8.4797,8.31323,8.37185,155900011.5809,0
+F.US,D,20100426,000000,8.4797,8.58047,8.41605,8.52126,0,0
+F.US,D,20100427,000000,8.50976,8.54423,7.74834,7.99615,496155589.38394,0
+F.US,D,20100428,000000,7.88925,7.92568,7.60353,7.8096,352788549.66453,0
+F.US,D,20100429,000000,7.92568,8.07429,7.88352,8.00365,186492287.74164,0
+F.US,D,20100430,000000,8.03733,8.09118,7.63897,7.67275,248096111.19309,0
+F.US,D,20100503,000000,7.76558,7.94991,7.76558,7.83806,180424828.68014,0
+F.US,D,20100504,000000,7.70137,7.70713,7.51432,7.57188,208876105.2292,0
+F.US,D,20100505,000000,7.25821,7.48373,6.83035,7.27175,336710970.3165,0
+F.US,D,20100506,000000,7.17238,7.3727,6.2406,6.94211,401037404.64597,0
+F.US,D,20100507,000000,7.04235,7.05321,6.45305,6.78297,443015646.61596,0
+F.US,D,20100510,000000,7.38448,7.4002,7.08435,7.16027,227857125.72762,0
+F.US,D,20100511,000000,7.06516,7.4002,6.98497,7.2538,213247060.94255,0
+F.US,D,20100512,000000,7.4002,7.49083,7.36041,7.47233,173980294.59433,0
+F.US,D,20100513,000000,7.58453,7.58453,7.25821,7.31904,169829960.38754,0
+F.US,D,20100514,000000,7.21783,7.27696,6.9939,7.1357,179437933.22443,0
+F.US,D,20100517,000000,7.11926,7.17751,6.77006,7.04235,184316757.9763,0
+F.US,D,20100518,000000,7.16027,7.17751,6.74672,6.80629,171548734.24819,0
+F.US,D,20100519,000000,6.65937,6.86978,6.54684,6.80629,225301491.6596,0
+F.US,D,20100520,000000,6.50564,6.65937,6.34122,6.36428,264502506.37833,0
+F.US,D,20100521,000000,6.04037,6.65937,5.99326,6.6364,295560404.56915,0
+F.US,D,20100524,000000,6.66564,6.74177,6.48829,6.48829,154313563.34121,0
+F.US,D,20100525,000000,6.17024,6.5121,6.14045,6.49433,233500426.99647,0
+F.US,D,20100526,000000,6.74672,6.96472,6.68802,6.71118,249038479.19781,0
+F.US,D,20100527,000000,6.98497,7.07169,6.86978,7.06516,153592550.97361,0
+F.US,D,20100528,000000,7.10148,7.11926,6.84811,6.9123,133645657.84937,0
+F.US,D,20100601,000000,6.77713,7.00044,6.70632,6.72445,137290691.90907,0
+F.US,D,20100602,000000,6.86978,6.9939,6.74672,6.98497,147983502.72131,0
+F.US,D,20100603,000000,7.077,7.16027,6.95951,7.04887,134918772.60178,0
+F.US,D,20100604,000000,6.89003,7.00044,6.71118,6.77713,141354253.91879,0
+F.US,D,20100607,000000,6.74672,6.77713,6.51802,6.53578,129165779.33066,0
+F.US,D,20100608,000000,6.56487,6.70084,6.41734,6.61156,138138159.11541,0
+F.US,D,20100609,000000,6.69438,6.71816,6.48159,6.5121,127073851.08752,0
+F.US,D,20100610,000000,6.60606,6.71816,6.54065,6.71118,109884242.65381,0
+F.US,D,20100611,000000,6.61782,6.75935,6.60606,6.71816,85229527.428539,0
+F.US,D,20100614,000000,6.7667,6.90655,6.71816,6.75319,98560942.637075,0
+F.US,D,20100615,000000,6.80629,6.92883,6.78933,6.89496,87668895.123182,0
+F.US,D,20100616,000000,6.86473,6.93528,6.77713,6.85317,104901900.96714,0
+F.US,D,20100617,000000,6.84246,6.89003,6.67689,6.7667,117744876.14586,0
+F.US,D,20100618,000000,6.8125,6.84811,6.71816,6.75319,93998407.124711,0
+F.US,D,20100621,000000,6.8834,6.95385,6.77713,6.7941,115013370.86311,0
+F.US,D,20100622,000000,6.78933,6.83538,6.58803,6.61156,124613903.98237,0
+F.US,D,20100623,000000,6.61782,6.64612,6.48159,6.50071,140974559.10035,0
+F.US,D,20100624,000000,6.47576,6.50071,6.27024,6.35304,126319539.28131,0
+F.US,D,20100625,000000,6.34632,6.34632,6.14045,6.33459,250902822.44012,0
+F.US,D,20100628,000000,6.31743,6.34122,6.14558,6.14558,98299669.074482,0
+F.US,D,20100629,000000,5.96346,5.97506,5.74563,5.82238,211288195.84445,0
+F.US,D,20100630,000000,5.95198,6.2002,5.91681,5.94057,309623233.27097,0
+F.US,D,20100701,000000,6.02852,6.2643,5.90512,6.22815,260036258.48111,0
+F.US,D,20100702,000000,6.23487,6.2643,5.98133,6.05727,121358710.22198,0
+F.US,D,20100706,000000,6.14045,6.22815,5.91681,5.98689,137754410.17683,0
+F.US,D,20100707,000000,6.01713,6.2643,5.99326,6.2406,123016451.70235,0
+F.US,D,20100708,000000,6.31743,6.38161,6.15776,6.25829,105576065.85017,0
+F.US,D,20100709,000000,6.2406,6.4472,6.21056,6.39273,86014160.297748,0
+F.US,D,20100712,000000,6.38736,6.5593,6.38161,6.54065,95353169.865411,0
+F.US,D,20100713,000000,6.75935,6.95951,6.6364,6.86978,176168486.698,0
+F.US,D,20100714,000000,6.84811,7.02368,6.80048,6.95951,115400293.87006,0
+F.US,D,20100715,000000,6.95951,7.01194,6.78297,6.98948,111893535.39557,0
+F.US,D,20100716,000000,6.9246,6.94211,6.65937,6.68237,116851509.377,0
+F.US,D,20100719,000000,6.74177,6.81903,6.61782,6.7667,84529963.211489,0
+F.US,D,20100720,000000,6.65937,6.92883,6.62933,6.9246,89996434.031841,0
+F.US,D,20100721,000000,6.96472,7.00044,6.7355,6.80629,114607640.99202,0
+F.US,D,20100722,000000,6.93528,7.19988,6.9246,7.12288,172912346.14674,0
+F.US,D,20100723,000000,7.39463,7.51432,7.27696,7.49559,274049660.62642,0
+F.US,D,20100726,000000,7.55537,7.74834,7.51432,7.62378,212837689.82908,0
+F.US,D,20100727,000000,7.75409,7.76558,7.57188,7.67814,164601085.43941,0
+F.US,D,20100728,000000,7.65497,7.70713,7.57737,7.60733,101329467.78285,0
+F.US,D,20100729,000000,7.67814,7.7264,7.49559,7.64374,150195025.24557,0
+F.US,D,20100730,000000,7.54899,7.66701,7.41336,7.52528,134917259.09375,0
+F.US,D,20100802,000000,7.69663,7.77946,7.62378,7.75409,130714303.90099,0
+F.US,D,20100803,000000,7.70713,7.80138,7.52528,7.60733,195331398.50805,0
+F.US,D,20100804,000000,7.66063,7.78592,7.63102,7.7264,103178339.98697,0
+F.US,D,20100805,000000,7.69035,7.69035,7.60353,7.65011,87423710.218634,0
+F.US,D,20100806,000000,7.55914,7.69035,7.54272,7.6839,92751329.687296,0
+F.US,D,20100809,000000,7.7319,7.7319,7.61282,7.69035,66262690.69466,0
+F.US,D,20100810,000000,7.62378,7.67814,7.54272,7.61282,85214171.769888,0
+F.US,D,20100811,000000,7.45378,7.46615,7.26504,7.31445,115289554.40262,0
+F.US,D,20100812,000000,7.08867,7.30208,7.01194,7.23142,115384788.89672,0
+F.US,D,20100813,000000,7.21783,7.28987,7.14844,7.16027,70602130.827493,0
+F.US,D,20100816,000000,7.04887,7.16027,7.00044,7.06516,100596357.5317,0
+F.US,D,20100817,000000,7.18953,7.29597,7.10801,7.16707,103491682.52366,0
+F.US,D,20100818,000000,7.17238,7.24407,6.95385,7.18953,91953613.6838,0
+F.US,D,20100819,000000,7.14844,7.18953,6.97107,7.00769,103446601.92961,0
+F.US,D,20100820,000000,6.98497,7.01194,6.83538,6.93528,86198101.292859,0
+F.US,D,20100823,000000,6.97755,7.01194,6.83538,6.84246,71957519.106258,0
+F.US,D,20100824,000000,6.64612,6.77006,6.53578,6.62375,146301765.69126,0
+F.US,D,20100825,000000,6.50564,6.71816,6.45305,6.67052,133300936.60397,0
+F.US,D,20100826,000000,6.71816,6.8125,6.56487,6.58184,96496185.143162,0
+F.US,D,20100827,000000,6.6364,6.90655,6.5121,6.8125,107752904.3814,0
+F.US,D,20100830,000000,6.82478,6.8834,6.68802,6.68802,57056791.781255,0
+F.US,D,20100831,000000,6.64118,6.75319,6.5593,6.64612,110265638.75482,0
+F.US,D,20100901,000000,6.7941,7.00769,6.75319,6.84246,137826241.85533,0
+F.US,D,20100902,000000,6.8834,6.97107,6.81903,6.90073,67689716.090351,0
+F.US,D,20100903,000000,7.00044,7.15444,6.97755,7.11324,110612842.92257,0
+F.US,D,20100907,000000,7.077,7.11324,6.94211,6.95385,72052738.89512,0
+F.US,D,20100908,000000,6.95951,7.04235,6.89496,6.95385,69118662.215943,0
+F.US,D,20100909,000000,7.04887,7.0946,6.85838,6.9246,82297760.602397,0
+F.US,D,20100910,000000,6.95951,7.05923,6.9246,6.94863,64224081.37057,0
+F.US,D,20100913,000000,7.03112,7.07169,6.97755,7.06516,62195102.844102,0
+F.US,D,20100914,000000,7.04887,7.10148,7.00769,7.05923,67457303.247816,0
+F.US,D,20100915,000000,7.03112,7.04887,6.92883,6.9939,91429557.575289,0
+F.US,D,20100916,000000,7.14224,7.38448,7.1304,7.33055,239749530.77411,0
+F.US,D,20100917,000000,7.38448,7.38915,7.27175,7.36041,116943012.13497,0
+F.US,D,20100920,000000,7.39463,7.42566,7.29597,7.40788,84519214.81602,0
+F.US,D,20100921,000000,7.38448,7.51432,7.3727,7.39463,100211484.20825,0
+F.US,D,20100922,000000,7.32595,7.38915,7.24407,7.29597,90071539.321837,0
+F.US,D,20100923,000000,7.22473,7.33593,7.16027,7.2538,79501044.390336,0
+F.US,D,20100924,000000,7.31445,7.40788,7.30208,7.4002,72307421.119006,0
+F.US,D,20100927,000000,7.40788,7.42566,7.34202,7.35422,48843691.90975,0
+F.US,D,20100928,000000,7.35422,7.38448,7.23142,7.37845,72406406.579148,0
+F.US,D,20100929,000000,7.33593,7.36662,7.23808,7.26504,76557588.033698,0
+F.US,D,20100930,000000,7.32595,7.34202,7.18953,7.2134,72205895.046758,0
+F.US,D,20101001,000000,7.27696,7.31445,7.14224,7.22473,92463169.299624,0
+F.US,D,20101004,000000,7.40788,7.61282,7.38448,7.5664,162303668.50748,0
+F.US,D,20101005,000000,7.66063,7.70137,7.61282,7.66701,126513100.89349,0
+F.US,D,20101006,000000,7.69663,7.92568,7.6839,7.80138,156541184.70407,0
+F.US,D,20101007,000000,7.80138,7.88352,7.77371,7.84947,90720550.335151,0
+F.US,D,20101008,000000,7.83806,8.08613,7.82508,8.0491,121795850.4746,0
+F.US,D,20101011,000000,8.08613,8.19141,8.06076,8.12139,81377372.399006,0
+F.US,D,20101012,000000,8.0802,8.16074,7.96396,8.12139,84892277.57358,0
+F.US,D,20101013,000000,8.19141,8.19742,8.03733,8.03733,100111784.97863,0
+F.US,D,20101014,000000,8.17948,8.25559,8.12139,8.19742,133625308.06676,0
+F.US,D,20101015,000000,8.25047,8.27336,8.02131,8.13334,104045313.1217,0
+F.US,D,20101018,000000,8.10204,8.19141,8.03733,8.17948,59067091.266007,0
+F.US,D,20101019,000000,8.03231,8.03733,7.76558,7.84947,143512557.06715,0
+F.US,D,20101020,000000,7.92568,8.09118,7.869,8.03733,103081703.97088,0
+F.US,D,20101021,000000,8.12139,8.34549,8.0491,8.13846,144610316.4192,0
+F.US,D,20101022,000000,8.16659,8.25559,8.14961,8.22051,64308073.147073,0
+F.US,D,20101025,000000,8.27336,8.36743,8.25559,8.33861,130383379.55934,0
+F.US,D,20101026,000000,8.23244,8.52833,8.1138,8.46115,364238233.25619,0
+F.US,D,20101027,000000,8.45053,8.45495,8.30635,8.3859,137292869.41498,0
+F.US,D,20101028,000000,8.42136,8.43814,8.28636,8.37884,87612239.247004,0
+F.US,D,20101029,000000,8.35779,8.3859,8.309,8.32553,88543617.91665,0
+F.US,D,20101101,000000,8.43197,8.46732,8.34549,8.3859,96030378.732046,0
+F.US,D,20101102,000000,8.43814,8.52126,8.37884,8.50181,92633136.928157,0
+F.US,D,20101103,000000,8.53539,8.95704,8.50976,8.94563,314721029.1496,0
+F.US,D,20101104,000000,9.13829,9.41497,9.07376,9.34688,327836512.6903,0
+F.US,D,20101105,000000,9.41497,9.58216,9.31773,9.55125,240017770.09331,0
+F.US,D,20101108,000000,9.65373,9.71813,9.46371,9.66515,215624694.93033,0
+F.US,D,20101109,000000,9.74038,9.77049,9.3567,9.46986,226604475.00622,0
+F.US,D,20101110,000000,9.61765,9.84637,9.47604,9.80129,236765585.2502,0
+F.US,D,20101111,000000,9.74912,9.81741,9.54573,9.78905,160590409.10988,0
+F.US,D,20101112,000000,9.6997,9.74038,9.45399,9.60775,153150769.52266,0
+F.US,D,20101115,000000,9.9064,10.2582,9.82965,10.0178,394807457.26461,0
+F.US,D,20101116,000000,10.1318,10.2663,9.63952,9.72804,397449176.90833,0
+F.US,D,20101117,000000,9.87749,9.96037,9.73503,9.82965,214590894.30028,0
+F.US,D,20101118,000000,9.88361,9.94281,9.46099,9.49813,435376378.9416,0
+F.US,D,20101119,000000,9.44054,9.65373,9.32836,9.59525,220994750.3131,0
+F.US,D,20101122,000000,9.58216,9.74912,9.49273,9.54573,154739276.49522,0
+F.US,D,20101123,000000,9.43625,9.52459,9.20472,9.25232,163727249.48472,0
+F.US,D,20101124,000000,9.31773,9.46371,9.31773,9.39909,113204651.8682,0
+F.US,D,20101126,000000,9.31773,9.53351,9.28245,9.48656,53550825.127098,0
+F.US,D,20101129,000000,9.49813,9.49813,9.34688,9.46371,104400665.1207,0
+F.US,D,20101130,000000,9.3876,9.42383,9.32836,9.39292,121585319.02146,0
+F.US,D,20101201,000000,9.57143,9.72348,9.51046,9.6997,170548709.28014,0
+F.US,D,20101202,000000,9.85345,9.93491,9.80129,9.88983,139687891.77732,0
+F.US,D,20101203,000000,9.80129,9.91992,9.78448,9.89841,114171901.13023,0
+F.US,D,20101206,000000,9.81741,9.88983,9.73503,9.81013,96921408.499738,0
+F.US,D,20101207,000000,9.96846,9.97359,9.75271,9.75796,108485783.87348,0
+F.US,D,20101208,000000,9.81741,9.85802,9.63434,9.8349,180920915.43206,0
+F.US,D,20101209,000000,9.91193,9.92949,9.81741,9.87749,80042739.993578,0
+F.US,D,20101210,000000,9.82965,9.88361,9.81013,9.85802,64737702.41823,0
+F.US,D,20101213,000000,9.81013,9.85345,9.7068,9.7068,91119869.855039,0
+F.US,D,20101214,000000,9.72348,9.77049,9.66084,9.67398,72790637.396956,0
+F.US,D,20101215,000000,9.64749,9.81741,9.63434,9.75271,76010322.53998,0
+F.US,D,20101216,000000,9.73503,9.88361,9.68828,9.88361,83903938.742513,0
+F.US,D,20101217,000000,9.87749,9.92949,9.82965,9.89841,88079400.802066,0
+F.US,D,20101220,000000,9.89841,9.96037,9.80129,9.92949,70911513.131329,0
+F.US,D,20101221,000000,9.95257,10.0178,9.92229,10.0117,60207784.24783,0
+F.US,D,20101222,000000,10.0178,10.0364,9.92949,10.0117,53562411.72095,0
+F.US,D,20101223,000000,9.96037,9.97803,9.87108,9.88983,43658630.643122,0
+F.US,D,20101227,000000,9.85345,9.94281,9.78448,9.94281,46987807.57097,0
+F.US,D,20101228,000000,9.91992,9.92949,9.81013,9.85802,48160866.774594,0
+F.US,D,20101229,000000,9.82159,9.89841,9.81013,9.86501,43338720.52234,0
+F.US,D,20101230,000000,9.85345,9.92949,9.81013,9.8349,40777346.888057,0
+F.US,D,20101231,000000,9.81013,9.91992,9.78905,9.89239,38025258.801278,0
+F.US,D,20110103,000000,10.0258,10.2001,10.0178,10.1647,119956138.50059,0
+F.US,D,20110104,000000,10.2487,10.4069,9.99224,10.2424,180593270.35778,0
+F.US,D,20110105,000000,10.2001,10.6614,10.1497,10.5437,190332010.06072,0
+F.US,D,20110106,000000,10.6236,10.779,10.5758,10.7377,163256592.60845,0
+F.US,D,20110107,000000,10.8479,10.8479,10.6563,10.7667,167987190.85587,0
+F.US,D,20110110,000000,10.8541,10.8967,10.6985,10.7906,110773546.25317,0
+F.US,D,20110111,000000,10.8898,10.8967,10.6843,10.7728,103956248.03919,0
+F.US,D,20110112,000000,10.8216,11.0496,10.779,11.024,112072056.94607,0
+F.US,D,20110113,000000,11.0841,11.1795,10.9321,11.009,170380266.47135,0
+F.US,D,20110114,000000,10.9647,11.0496,10.9505,10.9914,85255244.621864,0
+F.US,D,20110118,000000,10.9993,11.0628,10.9647,11.0178,67382316.730871,0
+F.US,D,20110119,000000,11.024,11.0293,10.4704,10.5509,151032366.20101,0
+F.US,D,20110120,000000,10.4704,10.6076,10.2239,10.4785,158552133.48149,0
+F.US,D,20110121,000000,10.6031,10.6739,10.5315,10.5758,82560190.222679,0
+F.US,D,20110124,000000,10.619,10.619,10.4591,10.5634,87530344.663218,0
+F.US,D,20110125,000000,10.5236,10.619,10.4069,10.5437,79873266.687168,0
+F.US,D,20110126,000000,10.5908,10.8612,10.5509,10.826,113129529.61063,0
+F.US,D,20110127,000000,10.9127,11.1266,10.8029,11.0708,114321668.29083,0
+F.US,D,20110128,000000,10.4865,10.5368,9.41497,9.58737,814729283.72158,0
+F.US,D,20110131,000000,9.75796,9.80673,9.10471,9.39909,466612203.6865,0
+F.US,D,20110201,000000,9.51046,9.57143,9.33989,9.3637,303177719.59029,0
+F.US,D,20110202,000000,9.37704,9.41497,9.02069,9.07376,316832241.61141,0
+F.US,D,20110203,000000,9.06413,9.29834,8.89874,9.28772,259454681.14991,0
+F.US,D,20110204,000000,9.37704,9.39909,9.21786,9.26472,134202985.11722,0
+F.US,D,20110207,000000,9.33454,9.63952,9.31062,9.49273,200196902.57953,0
+F.US,D,20110208,000000,9.52914,9.58216,9.44054,9.57143,101084634.67276,0
+F.US,D,20110209,000000,9.51046,9.60775,9.44054,9.48126,104861333.74901,0
+F.US,D,20110210,000000,9.42383,9.49273,9.37079,9.39909,110451228.99857,0
+F.US,D,20110211,000000,9.46099,9.72804,9.42383,9.65373,160463278.9615,0
+F.US,D,20110214,000000,9.65373,9.66084,9.44054,9.48126,117941060.9457,0
+F.US,D,20110215,000000,9.44606,9.52459,9.39909,9.48656,87322962.39266,0
+F.US,D,20110216,000000,9.52459,9.53351,9.43009,9.46099,101338483.22295,0
+F.US,D,20110217,000000,9.43625,9.44606,9.32836,9.40973,91096986.247341,0
+F.US,D,20110218,000000,9.39909,9.42383,9.25232,9.29215,116536927.0759,0
+F.US,D,20110222,000000,9.05256,9.1445,8.88459,8.97391,164878980.44202,0
+F.US,D,20110223,000000,8.85099,8.86338,8.53982,8.75818,269884838.36983,0
+F.US,D,20110224,000000,8.58047,8.83243,8.54423,8.66269,203921011.21144,0
+F.US,D,20110225,000000,8.80591,8.90404,8.75288,8.88017,132829546.72832,0
+F.US,D,20110228,000000,9.00839,9.00839,8.77231,8.86957,91676234.495582,0
+F.US,D,20110301,000000,8.89874,8.91111,8.60172,8.63795,125847334.96188,0
+F.US,D,20110302,000000,8.63795,8.77231,8.61407,8.63795,113826658.41457,0
+F.US,D,20110303,000000,8.77763,8.81299,8.63795,8.69805,112674935.37547,0
+F.US,D,20110304,000000,8.71485,8.71485,8.41605,8.49738,138240987.16652,0
+F.US,D,20110307,000000,8.45053,8.49738,8.23843,8.25559,178743638.00613,0
+F.US,D,20110308,000000,8.26029,8.57429,8.25559,8.52833,180791509.3658,0
+F.US,D,20110309,000000,8.59728,8.60172,8.39819,8.42136,115122556.10034,0
+F.US,D,20110310,000000,8.309,8.41605,8.25559,8.28636,181697372.19072,0
+F.US,D,20110311,000000,8.19141,8.52126,8.17347,8.46115,122632971.98267,0
+F.US,D,20110314,000000,8.52833,8.62646,8.36743,8.42666,110478957.41555,0
+F.US,D,20110315,000000,8.13334,8.72193,8.10204,8.64412,185025134.02251,0
+F.US,D,20110316,000000,8.68126,8.71485,8.18717,8.35779,215946977.11859,0
+F.US,D,20110317,000000,8.58047,8.59287,8.35779,8.40545,133486589.06218,0
+F.US,D,20110318,000000,8.59287,8.64412,8.50181,8.53982,109483570.25232,0
+F.US,D,20110321,000000,8.668,8.67418,8.54423,8.56899,45707768.915331,0
+F.US,D,20110322,000000,8.5566,8.58755,8.43814,8.45053,76035293.159847,0
+F.US,D,20110323,000000,8.40545,8.51506,8.26029,8.43197,109331984.16729,0
+F.US,D,20110324,000000,8.48589,8.91111,8.4797,8.86338,217783340.82377,0
+F.US,D,20110325,000000,8.95704,8.95704,8.77763,8.84392,99933702.32283,0
+F.US,D,20110328,000000,8.83243,8.89255,8.73961,8.75818,69937285.669813,0
+F.US,D,20110329,000000,8.73961,8.80591,8.68126,8.74757,56430208.513356,0
+F.US,D,20110330,000000,8.76789,8.82095,8.68569,8.75818,69322345.554362,0
+F.US,D,20110331,000000,8.73253,8.81299,8.668,8.7838,71116630.795726,0
+F.US,D,20110401,000000,8.85718,9.08792,8.79177,8.93409,197075457.45436,0
+F.US,D,20110404,000000,9.06934,9.27625,9.06934,9.16394,168002530.67811,0
+F.US,D,20110405,000000,9.22223,9.31773,9.16394,9.30361,122770571.12707,0
+F.US,D,20110406,000000,9.37704,9.41497,9.19842,9.27007,105630880.17848,0
+F.US,D,20110407,000000,9.25761,9.3231,9.10471,9.15253,86968376.197042,0
+F.US,D,20110408,000000,9.22223,9.24089,8.93409,9.03578,86677279.287098,0
+F.US,D,20110411,000000,8.99865,9.07376,8.68569,8.75818,144907483.19761,0
+F.US,D,20110412,000000,8.59728,8.83774,8.54423,8.7838,140152942.56561,0
+F.US,D,20110413,000000,8.86338,8.86957,8.72193,8.82625,98730876.330452,0
+F.US,D,20110414,000000,8.68569,8.75288,8.60967,8.72634,105889092.78989,0
+F.US,D,20110415,000000,8.75818,8.77763,8.60967,8.668,80638302.003075,0
+F.US,D,20110418,000000,8.55044,8.68569,8.53539,8.61407,84509774.055277,0
+F.US,D,20110419,000000,8.63353,8.71485,8.56899,8.63795,56908048.331228,0
+F.US,D,20110420,000000,8.81299,8.95704,8.74757,8.89255,120192571.52809,0
+F.US,D,20110421,000000,8.97391,9.10471,8.89874,9.09407,90164587.260635,0
+F.US,D,20110425,000000,9.13829,9.18611,9.04553,9.15773,92692452.189491,0
+F.US,D,20110426,000000,9.45399,9.53351,9.2276,9.2276,282792542.59863,0
+F.US,D,20110427,000000,9.33989,9.3497,9.08792,9.17991,143052926.85465,0
+F.US,D,20110428,000000,9.11625,9.25232,9.08792,9.13209,81614634.575512,0
+F.US,D,20110429,000000,9.12598,9.24089,9.07376,9.11625,68107377.562724,0
+F.US,D,20110502,000000,9.1445,9.24532,9.08089,9.10471,71543242.100235,0
+F.US,D,20110503,000000,9.08792,9.17022,8.99328,9.06413,116445862.08146,0
+F.US,D,20110504,000000,9.08792,9.10471,8.82095,8.93053,121625180.38832,0
+F.US,D,20110505,000000,8.82095,9.01366,8.76789,8.88459,106141633.70536,0
+F.US,D,20110506,000000,8.99328,9.05869,8.88459,8.90404,99140514.400481,0
+F.US,D,20110509,000000,8.91111,8.95704,8.85099,8.88459,55943512.750619,0
+F.US,D,20110510,000000,8.91641,8.95704,8.88459,8.93053,62224056.320257,0
+F.US,D,20110511,000000,8.90404,9.04553,8.87663,8.93053,93415304.97378,0
+F.US,D,20110512,000000,8.92261,9.03931,8.91111,8.99328,82569897.939992,0
+F.US,D,20110513,000000,8.96239,9.01366,8.85718,8.88459,73590718.68091,0
+F.US,D,20110516,000000,8.96239,9.02693,8.89874,8.91641,87709255.336855,0
+F.US,D,20110517,000000,8.87663,8.94563,8.73253,8.82095,110791016.07212,0
+F.US,D,20110518,000000,8.84392,8.93409,8.76346,8.91111,69937427.0663,0
+F.US,D,20110519,000000,8.89874,8.94025,8.84392,8.91111,65499096.491765,0
+F.US,D,20110520,000000,8.86957,8.90404,8.81741,8.83774,66458098.379401,0
+F.US,D,20110523,000000,8.668,8.79707,8.63353,8.72193,83915890.704892,0
+F.US,D,20110524,000000,8.74757,8.75288,8.58047,8.63795,82773885.563656,0
+F.US,D,20110525,000000,8.56899,8.63795,8.45495,8.59287,159330282.47333,0
+F.US,D,20110526,000000,8.55044,8.60172,8.48589,8.58047,77915959.212786,0
+F.US,D,20110527,000000,8.57429,8.62646,8.52126,8.60172,60440033.07044,0
+F.US,D,20110531,000000,8.69186,8.79177,8.62646,8.79177,112409339.60502,0
+F.US,D,20110601,000000,8.70955,8.77763,8.36743,8.3859,154511191.51641,0
+F.US,D,20110602,000000,8.40545,8.46732,8.30635,8.35779,99296093.522347,0
+F.US,D,20110603,000000,8.17948,8.37884,8.13846,8.25559,97107429.719989,0
+F.US,D,20110606,000000,8.24525,8.32031,8.16659,8.19742,91109351.087466,0
+F.US,D,20110607,000000,8.3525,8.36221,8.21458,8.22051,122959884.05757,0
+F.US,D,20110608,000000,8.22732,8.25559,8.04247,8.07429,130430825.43384,0
+F.US,D,20110609,000000,8.09788,8.17347,8.00365,8.13334,93837240.013621,0
+F.US,D,20110610,000000,8.06076,8.09788,7.85611,7.869,163758496.9775,0
+F.US,D,20110613,000000,7.81367,7.81367,7.53174,7.74241,187757255.79394,0
+F.US,D,20110614,000000,7.8316,7.9887,7.8096,7.91498,103890305.24165,0
+F.US,D,20110615,000000,7.83806,7.87351,7.69035,7.74834,143490668.89074,0
+F.US,D,20110616,000000,7.69035,7.76558,7.47233,7.55914,149240427.01018,0
+F.US,D,20110617,000000,7.62378,7.63102,7.47233,7.52528,128585255.12052,0
+F.US,D,20110620,000000,7.46067,7.67814,7.45378,7.62378,78164690.341263,0
+F.US,D,20110621,000000,7.70713,7.97209,7.6839,7.84947,122686538.62837,0
+F.US,D,20110622,000000,7.88925,7.95715,7.85611,7.87351,71927907.288054,0
+F.US,D,20110623,000000,7.7319,7.95715,7.69663,7.93645,100437544.38935,0
+F.US,D,20110624,000000,7.96715,8.01549,7.74241,7.80138,140066877.351,0
+F.US,D,20110627,000000,7.869,7.98198,7.71341,7.93072,84671806.512876,0
+F.US,D,20110628,000000,7.98198,7.98198,7.8096,7.85611,91450724.064028,0
+F.US,D,20110629,000000,7.89597,7.96396,7.84947,7.90834,91751757.188011,0
+F.US,D,20110630,000000,7.93239,8.235,7.87511,8.1307,125399070.76471,0
+F.US,D,20110701,000000,8.20847,8.32553,8.09118,8.26029,112433765.00002,0
+F.US,D,20110705,000000,8.29166,8.35779,8.19742,8.309,79619509.761904,0
+F.US,D,20110706,000000,8.32553,8.32553,8.18717,8.22732,78326503.351513,0
+F.US,D,20110707,000000,8.32553,8.37884,8.19141,8.32031,112099254.84342,0
+F.US,D,20110708,000000,8.17347,8.19141,8.02131,8.17948,116093050.69457,0
+F.US,D,20110711,000000,8.03733,8.06765,7.81367,7.84947,103667833.13784,0
+F.US,D,20110712,000000,7.73844,7.88352,7.7319,7.7319,97712315.979521,0
+F.US,D,20110713,000000,7.83806,7.91498,7.79572,7.81934,74903162.018194,0
+F.US,D,20110714,000000,7.86184,7.89597,7.6839,7.71341,77805759.314348,0
+F.US,D,20110715,000000,7.74241,7.77946,7.66063,7.71341,69832565.168097,0
+F.US,D,20110718,000000,7.67275,7.69663,7.44194,7.60353,111811239.24576,0
+F.US,D,20110719,000000,7.66063,7.76558,7.57737,7.71341,91102087.832646,0
+F.US,D,20110720,000000,7.77371,7.77371,7.61282,7.70713,56640965.069716,0
+F.US,D,20110721,000000,7.75409,7.84947,7.70713,7.82508,73996586.554972,0
+F.US,D,20110722,000000,7.8316,7.86184,7.74834,7.84223,44744866.746956,0
+F.US,D,20110725,000000,7.6839,7.80138,7.66701,7.75992,76572396.205144,0
+F.US,D,20110726,000000,7.83806,7.92073,7.57188,7.62378,184869233.64782,0
+F.US,D,20110727,000000,7.54272,7.57188,7.24914,7.28987,192544081.20336,0
+F.US,D,20110728,000000,7.30738,7.45378,7.24914,7.25821,118400223.9842,0
+F.US,D,20110729,000000,7.1357,7.31904,7.07169,7.19404,116256933.74941,0
+F.US,D,20110801,000000,7.51432,7.54899,7.19404,7.27696,124869376.89541,0
+F.US,D,20110802,000000,7.23808,7.27696,6.96472,6.98497,164403240.0792,0
+F.US,D,20110803,000000,7.02368,7.02368,6.69438,6.86473,216006596.66518,0
+F.US,D,20110804,000000,6.77006,6.78297,6.34632,6.39859,259535649.30391,0
+F.US,D,20110805,000000,6.5121,6.61782,6.08157,6.38736,236137970.35352,0
+F.US,D,20110808,000000,5.90512,6.14045,5.81626,5.85181,342325744.561,0
+F.US,D,20110809,000000,6.18776,6.45305,5.9693,6.42989,300410986.22082,0
+F.US,D,20110810,000000,6.37639,6.4053,6.08157,6.13382,203182741.68521,0
+F.US,D,20110811,000000,6.17614,6.55295,6.14558,6.4472,194670697.96424,0
+F.US,D,20110812,000000,6.65257,6.66564,6.48159,6.51802,134454986.46368,0
+F.US,D,20110815,000000,6.65257,6.70084,6.58184,6.68802,78266838.558061,0
+F.US,D,20110816,000000,6.61782,6.74672,6.5121,6.61156,90445611.084739,0
+F.US,D,20110817,000000,6.68237,6.71816,6.4351,6.54684,88472539.598647,0
+F.US,D,20110818,000000,6.2887,6.30551,6.02287,6.11657,147162152.01197,0
+F.US,D,20110819,000000,5.9227,6.15776,5.83413,5.8869,147559047.43046,0
+F.US,D,20110822,000000,6.12241,6.12241,5.78108,5.89883,124443766.67804,0
+F.US,D,20110823,000000,5.98689,6.08157,5.89883,6.07574,87938166.071164,0
+F.US,D,20110824,000000,6.07574,6.16404,5.9693,6.15776,89892958.950396,0
+F.US,D,20110825,000000,6.20472,6.31743,6.02287,6.05727,84971004.876024,0
+F.US,D,20110826,000000,5.99891,6.20472,5.92802,6.12816,100750216.14109,0
+F.US,D,20110829,000000,6.27024,6.45305,6.25246,6.4419,82554857.878306,0
+F.US,D,20110830,000000,6.4419,6.45853,6.27024,6.4053,85414107.535777,0
+F.US,D,20110831,000000,6.50071,6.65937,6.46957,6.55295,117415817.10668,0
+F.US,D,20110901,000000,6.56487,6.64118,6.37021,6.39273,108413918.25983,0
+F.US,D,20110902,000000,6.20472,6.29364,6.04577,6.14045,104983901.88109,0
+F.US,D,20110906,000000,5.90512,6.05152,5.89281,6.02287,111142303.77045,0
+F.US,D,20110907,000000,6.15185,6.23487,6.08157,6.22292,76148031.408045,0
+F.US,D,20110908,000000,6.18155,6.27024,6.05152,6.09359,76199965.772679,0
+F.US,D,20110909,000000,5.95198,6.06371,5.88106,5.9227,118437385.24372,0
+F.US,D,20110912,000000,5.81068,5.97506,5.80433,5.95817,98835860.395221,0
+F.US,D,20110913,000000,5.98689,6.02852,5.89281,5.99326,74896587.647067,0
+F.US,D,20110914,000000,6.04037,6.18776,5.91681,6.08157,119918628.84012,0
+F.US,D,20110915,000000,6.15776,6.27024,6.08157,6.2643,91098014.482605,0
+F.US,D,20110916,000000,6.2643,6.29887,6.09995,6.25829,79085675.803421,0
+F.US,D,20110919,000000,6.09359,6.25829,6.06947,6.21056,70256047.651107,0
+F.US,D,20110920,000000,6.25246,6.27604,6.13382,6.14045,63877577.398233,0
+F.US,D,20110921,000000,6.12816,6.19366,5.87513,5.87513,105343469.75779,0
+F.US,D,20110922,000000,5.76916,5.97506,5.55707,5.6689,196231453.89639,0
+F.US,D,20110923,000000,5.57475,5.88106,5.49228,5.81068,119778774.13895,0
+F.US,D,20110926,000000,5.86923,5.94597,5.71618,5.94057,92231939.662904,0
+F.US,D,20110927,000000,6.08157,6.09995,5.94597,5.96346,110227883.63005,0
+F.US,D,20110928,000000,5.99891,6.02287,5.83413,5.85181,73695645.055914,0
+F.US,D,20110929,000000,5.97506,5.98133,5.74563,5.89281,89067240.786321,0
+F.US,D,20110930,000000,5.8289,5.90025,5.68632,5.69825,96176255.792458,0
+F.US,D,20111003,000000,5.69259,5.84588,5.51579,5.52178,123122065.82987,0
+F.US,D,20111004,000000,5.43322,5.9693,5.33324,5.94057,175800298.1602,0
+F.US,D,20111005,000000,5.94057,6.2406,5.79291,6.22292,163070517.09196,0
+F.US,D,20111006,000000,6.25246,6.48159,6.22292,6.47576,146188335.16584,0
+F.US,D,20111007,000000,6.50564,6.60121,6.2643,6.29887,148880463.22331,0
+F.US,D,20111010,000000,6.4419,6.61782,6.42315,6.60606,97511702.641659,0
+F.US,D,20111011,000000,6.57611,6.65257,6.49433,6.62375,103844757.4736,0
+F.US,D,20111012,000000,6.71816,6.95385,6.70632,6.70632,139819795.47116,0
+F.US,D,20111013,000000,6.71118,6.75319,6.50564,6.68237,101713571.9094,0
+F.US,D,20111014,000000,6.82478,6.87712,6.68237,6.8125,92380599.406209,0
+F.US,D,20111017,000000,6.90073,6.92883,6.67052,6.71816,90834481.969712,0
+F.US,D,20111018,000000,6.72445,7.03112,6.64118,6.94211,113125466.44114,0
+F.US,D,20111019,000000,6.93528,7.02368,6.75319,6.8125,117758426.45415,0
+F.US,D,20111020,000000,6.86978,6.9246,6.75935,6.89496,105270140.40768,0
+F.US,D,20111021,000000,6.98948,7.25821,6.97755,7.22473,146624507.13532,0
+F.US,D,20111024,000000,7.2538,7.45378,7.24914,7.3727,116241832.60444,0
+F.US,D,20111025,000000,7.41336,7.41956,7.15444,7.32595,129961220.54746,0
+F.US,D,20111026,000000,7.12288,7.18953,6.80048,6.9939,270239024.1306,0
+F.US,D,20111027,000000,7.24407,7.24407,6.90073,7.11926,224430453.09304,0
+F.US,D,20111028,000000,7.04887,7.11324,6.98948,7.07169,102213315.7401,0
+F.US,D,20111031,000000,7.01644,7.01644,6.88056,6.88056,70768011.531923,0
+F.US,D,20111101,000000,6.67689,6.71118,6.50071,6.52907,183656040.46491,0
+F.US,D,20111102,000000,6.6364,6.64612,6.50564,6.57079,89532806.25782,0
+F.US,D,20111103,000000,6.65257,6.71118,6.49433,6.67052,98047518.413326,0
+F.US,D,20111104,000000,6.64612,6.71118,6.55295,6.64118,73166309.768108,0
+F.US,D,20111107,000000,6.60121,6.65937,6.51802,6.61156,67679178.092858,0
+F.US,D,20111108,000000,6.64118,6.8834,6.58803,6.84246,103001963.13841,0
+F.US,D,20111109,000000,6.60121,6.70632,6.46957,6.50564,121850358.25532,0
+F.US,D,20111110,000000,6.58184,6.59493,6.42315,6.47576,85706120.694966,0
+F.US,D,20111111,000000,6.57079,6.58803,6.5121,6.56487,55648681.842206,0
+F.US,D,20111114,000000,6.55295,6.57611,6.46957,6.49433,51654158.647523,0
+F.US,D,20111115,000000,6.4419,6.48159,6.37639,6.4053,74481461.130939,0
+F.US,D,20111116,000000,6.36428,6.37639,6.18776,6.22292,82985924.868959,0
+F.US,D,20111117,000000,6.21056,6.22292,5.93438,5.99326,117936690.09745,0
+F.US,D,20111118,000000,6.05727,6.06947,5.93438,5.95198,75337209.646825,0
+F.US,D,20111121,000000,5.8869,5.96346,5.77507,5.9227,103163802.16561,0
+F.US,D,20111122,000000,5.90512,5.98133,5.83413,5.94597,74755723.940551,0
+F.US,D,20111123,000000,5.87513,5.91681,5.79291,5.79291,76170459.153463,0
+F.US,D,20111125,000000,5.78108,5.86346,5.74563,5.74563,34139926.499689,0
+F.US,D,20111128,000000,5.98133,6.00501,5.83413,5.89281,98211281.563945,0
+F.US,D,20111129,000000,5.91034,5.9693,5.84588,5.8869,68565866.422767,0
+F.US,D,20111130,000000,6.09049,6.24511,5.99493,6.24511,113169884.16844,0
+F.US,D,20111201,000000,6.19366,6.37021,6.13382,6.2406,104090018.16667,0
+F.US,D,20111202,000000,6.35908,6.54065,6.33459,6.42315,113987608.34065,0
+F.US,D,20111205,000000,6.57611,6.73035,6.49433,6.54684,111607862.45492,0
+F.US,D,20111206,000000,6.54285,6.59706,6.48345,6.51397,67294834.15786,0
+F.US,D,20111207,000000,6.48159,6.57079,6.4107,6.52907,76443341.933346,0
+F.US,D,20111208,000000,6.45853,6.54684,5.79876,6.33459,139884972.46532,0
+F.US,D,20111209,000000,6.4472,6.54684,6.4053,6.50071,81837936.959501,0
+F.US,D,20111212,000000,6.4053,6.41734,6.29364,6.39273,69107185.345766,0
+F.US,D,20111213,000000,6.4351,6.50564,6.10589,6.17614,114851581.60748,0
+F.US,D,20111214,000000,6.08793,6.13382,5.95198,5.98133,90168264.700507,0
+F.US,D,20111215,000000,6.07574,6.13382,6.00501,6.04037,79037330.64725,0
+F.US,D,20111216,000000,6.08157,6.12816,5.98689,6.04037,77886400.559661,0
+F.US,D,20111219,000000,6.04037,6.12241,5.8869,5.90512,76414926.895021,0
+F.US,D,20111220,000000,6.01713,6.11657,5.99891,6.08793,76674734.458821,0
+F.US,D,20111221,000000,6.11657,6.32946,6.08793,6.28259,95162043.666341,0
+F.US,D,20111222,000000,6.35304,6.46957,6.28259,6.4472,74284063.714812,0
+F.US,D,20111223,000000,6.47576,6.48159,6.35908,6.45305,45699084.908594,0
+F.US,D,20111227,000000,6.4053,6.46957,6.34122,6.37021,42990173.653538,0
+F.US,D,20111228,000000,6.37639,6.38736,6.14558,6.2002,56690411.987325,0
+F.US,D,20111229,000000,6.22292,6.33459,6.18776,6.29364,58172733.590562,0
+F.US,D,20111230,000000,6.2643,6.35908,6.24733,6.34122,45504898.889514,0
+F.US,D,20120103,000000,6.47576,6.62933,6.47576,6.5593,77526929.963745,0
+F.US,D,20120104,000000,6.57079,6.7941,6.52351,6.65937,135277533.95289,0
+F.US,D,20120105,000000,6.67689,6.85317,6.62375,6.83035,115133200.42801,0
+F.US,D,20120106,000000,6.90433,6.95226,6.79199,6.8986,101532752.94876,0
+F.US,D,20120109,000000,6.97107,7.04235,6.89496,6.95385,91585978.289053,0
+F.US,D,20120110,000000,7.07169,7.10148,6.85317,6.95385,206557034.27344,0
+F.US,D,20120111,000000,6.91504,7.17601,6.86252,7.11254,108259529.13081,0
+F.US,D,20120112,000000,7.16549,7.17601,7.00478,7.15293,82546643.307911,0
+F.US,D,20120113,000000,7.07036,7.11694,6.97559,7.09239,78702815.965966,0
+F.US,D,20120117,000000,7.18795,7.22384,7.04659,7.08212,75320415.137509,0
+F.US,D,20120118,000000,7.08733,7.28838,7.07036,7.27105,79862634.802406,0
+F.US,D,20120119,000000,7.35335,7.49559,7.32435,7.43281,120254125.37864,0
+F.US,D,20120120,000000,7.39393,7.44829,7.33513,7.41885,74148945.230416,0
+F.US,D,20120123,000000,7.47772,7.5664,7.39393,7.46067,83803664.877568,0
+F.US,D,20120124,000000,7.39931,7.57737,7.34132,7.55537,77604847.347102,0
+F.US,D,20120125,000000,7.53571,7.65011,7.48373,7.6189,91618468.939763,0
+F.US,D,20120126,000000,7.67814,7.69104,7.46067,7.53571,127877376.78994,0
+F.US,D,20120127,000000,7.07611,7.41266,6.97559,7.22384,240243756.74824,0
+F.US,D,20120130,000000,7.13401,7.35963,7.09973,7.27105,97598215.800346,0
+F.US,D,20120131,000000,7.37987,7.4025,7.21861,7.34883,78459317.638733,0
+F.US,D,20120201,000000,7.53174,7.54272,7.27105,7.29536,121101801.85178,0
+F.US,D,20120202,000000,7.34132,7.35335,7.21712,7.2538,81708309.183546,0
+F.US,D,20120203,000000,7.36591,7.59788,7.32976,7.5664,133244390.45147,0
+F.US,D,20120206,000000,7.60353,7.69104,7.51999,7.6678,78354220.456772,0
+F.US,D,20120207,000000,7.65011,7.67275,7.59018,7.6189,66591215.820691,0
+F.US,D,20120208,000000,7.63897,7.6678,7.57188,7.59788,59724716.1534,0
+F.US,D,20120209,000000,7.62378,7.63182,7.49559,7.50735,88357793.520312,0
+F.US,D,20120210,000000,7.40719,7.49083,7.31824,7.35963,88732240.832288,0
+F.US,D,20120213,000000,7.52528,7.53571,7.39931,7.41885,58257272.854269,0
+F.US,D,20120214,000000,7.3719,7.44105,7.30075,7.38377,66988410.999735,0
+F.US,D,20120215,000000,7.38377,7.43644,7.29536,7.32435,64465755.117515,0
+F.US,D,20120216,000000,7.32435,7.55537,7.32435,7.53571,83094639.538681,0
+F.US,D,20120217,000000,7.59788,7.6189,7.51999,7.54272,51991236.564351,0
+F.US,D,20120221,000000,7.53571,7.54899,7.3719,7.41266,64935404.119601,0
+F.US,D,20120222,000000,7.39393,7.39931,7.22994,7.26344,73210219.599228,0
+F.US,D,20120223,000000,7.2538,7.35963,7.19246,7.33513,62067876.546108,0
+F.US,D,20120224,000000,7.35335,7.3719,7.2118,7.23658,53053287.081621,0
+F.US,D,20120227,000000,7.17601,7.31285,7.09239,7.27547,65371414.331492,0
+F.US,D,20120228,000000,7.30075,7.30666,7.21712,7.24868,52015307.902549,0
+F.US,D,20120229,000000,7.25451,7.42815,7.25,7.32762,104939361.98721,0
+F.US,D,20120301,000000,7.38377,7.55537,7.36591,7.49083,115356270.92175,0
+F.US,D,20120302,000000,7.54272,7.65586,7.50037,7.52528,82919779.591646,0
+F.US,D,20120305,000000,7.49559,7.50037,7.34132,7.3719,48065770.28347,0
+F.US,D,20120306,000000,7.22384,7.24868,7.09973,7.15293,96947410.748385,0
+F.US,D,20120307,000000,7.21712,7.27547,7.18795,7.24266,61974480.206362,0
+F.US,D,20120308,000000,7.34132,7.42477,7.28838,7.3719,62730549.853726,0
+F.US,D,20120309,000000,7.41266,7.53174,7.38377,7.44105,61121470.257665,0
+F.US,D,20120312,000000,7.43644,7.44829,7.31824,7.35335,51175346.02181,0
+F.US,D,20120313,000000,7.38377,7.52528,7.33513,7.51363,72317566.599847,0
+F.US,D,20120314,000000,7.47772,7.63182,7.47233,7.6189,80422334.137735,0
+F.US,D,20120315,000000,7.63897,7.7142,7.59018,7.63182,93502754.742805,0
+F.US,D,20120316,000000,7.60822,7.63182,7.39931,7.39931,130363139.50038,0
+F.US,D,20120319,000000,7.40719,7.50037,7.38377,7.47233,88649453.753867,0
+F.US,D,20120320,000000,7.37784,7.46067,7.32976,7.41885,67979889.964018,0
+F.US,D,20120321,000000,7.45378,7.49559,7.42477,7.43644,46531641.006853,0
+F.US,D,20120322,000000,7.38377,7.41885,7.24266,7.28838,84727126.47503,0
+F.US,D,20120323,000000,7.28157,7.31824,7.20598,7.28838,75657077.914246,0
+F.US,D,20120326,000000,7.36591,7.39393,7.32976,7.38377,45204860.065637,0
+F.US,D,20120327,000000,7.39931,7.46067,7.27547,7.28838,59253095.518678,0
+F.US,D,20120328,000000,7.30666,7.31285,7.20598,7.28838,69364784.862002,0
+F.US,D,20120329,000000,7.29536,7.40719,7.24266,7.39393,86254455.146137,0
+F.US,D,20120330,000000,7.42655,7.44282,7.33513,7.38448,61513091.021547,0
+F.US,D,20120402,000000,7.39393,7.48373,7.35963,7.46544,74266188.936324,0
+F.US,D,20120403,000000,7.52309,7.65833,7.37405,7.4802,164012818.35755,0
+F.US,D,20120404,000000,7.37405,7.4093,7.29058,7.4025,87051702.844463,0
+F.US,D,20120405,000000,7.32762,7.44459,7.32762,7.36802,47293575.780559,0
+F.US,D,20120409,000000,7.2538,7.27105,7.16549,7.22994,72944880.604798,0
+F.US,D,20120410,000000,7.2118,7.26344,6.89339,6.97559,130766264.28256,0
+F.US,D,20120411,000000,7.09239,7.11254,7.02829,7.04659,58719130.344254,0
+F.US,D,20120412,000000,7.06295,7.17601,7.01644,7.1402,45611460.939095,0
+F.US,D,20120413,000000,7.08804,7.11837,7.00549,7.05244,67106747.417706,0
+F.US,D,20120416,000000,7.10565,7.12818,6.99815,7.02829,53916458.347567,0
+F.US,D,20120417,000000,7.08804,7.10059,7.0289,7.04748,60824513.877239,0
+F.US,D,20120418,000000,6.9879,7.00989,6.93247,6.97559,54632603.282443,0
+F.US,D,20120419,000000,6.9879,7.02829,6.85042,6.8986,81405344.017945,0
+F.US,D,20120420,000000,6.92813,6.93336,6.73762,6.74884,88941035.936559,0
+F.US,D,20120423,000000,6.59555,6.74318,6.59555,6.71401,52919911.733137,0
+F.US,D,20120424,000000,6.86845,6.86845,6.72037,6.73762,65299252.3508,0
+F.US,D,20120425,000000,6.80913,6.95226,6.76228,6.93979,76364733.403952,0
+F.US,D,20120426,000000,6.92813,7.05772,6.90433,7.02227,69021154.066312,0
+F.US,D,20120427,000000,7.11837,7.12225,6.81531,6.86252,129154207.44205,0
+F.US,D,20120430,000000,6.78702,6.81665,6.62437,6.70297,77653069.205535,0
+F.US,D,20120501,000000,6.68493,6.73762,6.60227,6.67212,74061584.823971,0
+F.US,D,20120502,000000,6.63154,6.63754,6.53578,6.59555,81729174.780559,0
+F.US,D,20120503,000000,6.61269,6.62437,6.4472,6.48829,67721910.374021,0
+F.US,D,20120504,000000,6.4419,6.45853,6.3168,6.33996,89643853.404017,0
+F.US,D,20120507,000000,6.25642,6.4107,6.25042,6.33335,55947789.711603,0
+F.US,D,20120508,000000,6.29754,6.32123,6.17942,6.30426,77731284.087105,0
+F.US,D,20120509,000000,6.22674,6.42315,6.18538,6.35175,91742732.698531,0
+F.US,D,20120510,000000,6.4351,6.45305,6.33335,6.36428,71464882.42866,0
+F.US,D,20120511,000000,6.30426,6.4351,6.27464,6.28728,61541816.000975,0
+F.US,D,20120514,000000,6.18538,6.25642,6.11976,6.13152,84510856.586793,0
+F.US,D,20120515,000000,6.14302,6.14302,6.00129,6.03101,70553712.145148,0
+F.US,D,20120516,000000,6.07855,6.19762,6.03101,6.03676,74552412.757688,0
+F.US,D,20120517,000000,6.03676,6.09049,5.94799,5.94799,67441104.866095,0
+F.US,D,20120518,000000,5.98919,6.0478,5.91792,5.94799,85105659.579938,0
+F.US,D,20120521,000000,5.95364,6.07855,5.9418,6.05984,64155496.155451,0
+F.US,D,20120522,000000,6.09049,6.17942,6.03101,6.05425,74500018.006088,0
+F.US,D,20120523,000000,6.13152,6.20817,6.07256,6.18538,127257904.06865,0
+F.US,D,20120524,000000,6.23849,6.31018,6.16723,6.29233,60787978.155786,0
+F.US,D,20120525,000000,6.30426,6.34528,6.24511,6.29754,51230121.890277,0
+F.US,D,20120529,000000,6.35175,6.46418,6.34528,6.4419,73670242.328378,0
+F.US,D,20120530,000000,6.37569,6.38692,6.25042,6.33335,75051890.762986,0
+F.US,D,20120531,000000,6.30868,6.34395,6.17741,6.27271,91418315.988869,0
+F.US,D,20120601,000000,6.1378,6.16147,5.97681,6.01323,114829860.8445,0
+F.US,D,20120604,000000,6.03101,6.0478,5.88825,5.96565,96449535.613682,0
+F.US,D,20120605,000000,5.94799,6.08484,5.9236,6.05425,64484706.771659,0
+F.US,D,20120606,000000,6.11409,6.28728,6.10243,6.2804,87335225.427313,0
+F.US,D,20120607,000000,6.37569,6.40476,6.25042,6.2681,56929665.026389,0
+F.US,D,20120608,000000,6.22674,6.34528,6.16723,6.33335,51837427.726521,0
+F.US,D,20120611,000000,6.39859,6.41662,6.20817,6.20817,60252200.843965,0
+F.US,D,20120612,000000,6.22037,6.2681,6.1263,6.23849,59143829.968237,0
+F.US,D,20120613,000000,6.17351,6.23265,6.07256,6.11976,69621789.381815,0
+F.US,D,20120614,000000,6.10243,6.20817,6.06611,6.18538,63168383.514731,0
+F.US,D,20120615,000000,6.17942,6.19173,6.09695,6.14938,66405602.953501,0
+F.US,D,20120618,000000,6.14302,6.17942,6.09695,6.14302,46076678.009646,0
+F.US,D,20120619,000000,6.16147,6.32123,6.14938,6.27464,62534271.166616,0
+F.US,D,20120620,000000,6.28728,6.38161,6.25042,6.32803,68683427.987982,0
+F.US,D,20120621,000000,6.32803,6.34528,6.09049,6.10243,67380251.210967,0
+F.US,D,20120622,000000,6.14938,6.17942,6.0478,6.05425,95142543.393822,0
+F.US,D,20120625,000000,6.01899,6.0478,5.91176,5.94799,76675788.71104,0
+F.US,D,20120626,000000,5.97681,5.98919,5.91792,5.94799,53651195.141655,0
+F.US,D,20120627,000000,5.97124,5.99493,5.9236,5.95364,34827813.629134,0
+F.US,D,20120628,000000,5.90025,5.99493,5.90025,5.99493,64791721.532692,0
+F.US,D,20120629,000000,5.91176,5.92969,5.62073,5.69825,232493708.88425,0
+F.US,D,20120702,000000,5.64477,5.70408,5.52569,5.57926,106570833.13119,0
+F.US,D,20120703,000000,5.65741,5.81865,5.63946,5.70513,83527415.730086,0
+F.US,D,20120705,000000,5.74713,5.78887,5.66332,5.68711,53490149.065958,0
+F.US,D,20120706,000000,5.62709,5.65645,5.58508,5.64477,51096637.949289,0
+F.US,D,20120709,000000,5.62073,5.62709,5.53151,5.61488,62908302.20733,0
+F.US,D,20120710,000000,5.64477,5.67429,5.51368,5.55548,56408624.622183,0
+F.US,D,20120711,000000,5.54365,5.57351,5.50198,5.54365,53911071.706942,0
+F.US,D,20120712,000000,5.50198,5.51368,5.4188,5.42472,92719412.540744,0
+F.US,D,20120713,000000,5.44206,5.53814,5.43039,5.50792,50896702.183399,0
+F.US,D,20120716,000000,5.47802,5.53789,5.43666,5.50198,48539307.123404,0
+F.US,D,20120717,000000,5.51383,5.55575,5.41845,5.54964,49667996.108941,0
+F.US,D,20120718,000000,5.57396,5.65741,5.54964,5.57396,52173231.94378,0
+F.US,D,20120719,000000,5.61488,5.64477,5.54365,5.55548,56504607.952083,0
+F.US,D,20120720,000000,5.51383,5.55575,5.45434,5.47229,47073005.176727,0
+F.US,D,20120723,000000,5.39512,5.47238,5.37718,5.44852,56844528.503914,0
+F.US,D,20120724,000000,5.46026,5.48996,5.31688,5.38256,90037604.164601,0
+F.US,D,20120725,000000,5.44824,5.46647,5.29307,5.3289,74623405.106627,0
+F.US,D,20120726,000000,5.37637,5.41244,5.24518,5.32279,87182830.554368,0
+F.US,D,20120727,000000,5.34075,5.40634,5.27508,5.34676,114410240.18239,0
+F.US,D,20120730,000000,5.37054,5.45434,5.35277,5.40634,68942323.827223,0
+F.US,D,20120731,000000,5.42472,5.51368,5.4188,5.48996,69643335.944316,0
+F.US,D,20120801,000000,5.54964,5.62762,5.37054,5.40051,110408511.42264,0
+F.US,D,20120802,000000,5.37054,5.39457,5.26869,5.3289,75854390.49248,0
+F.US,D,20120803,000000,5.38849,5.46647,5.35277,5.43039,64667903.455655,0
+F.US,D,20120806,000000,5.45434,5.50208,5.43039,5.46647,39871306.469147,0
+F.US,D,20120807,000000,5.48395,5.60983,5.48395,5.56166,72950416.560115,0
+F.US,D,20120808,000000,5.52594,5.60366,5.52003,5.58587,37885674.45019,0
+F.US,D,20120809,000000,5.56166,5.65158,5.55575,5.5798,51742781.441818,0
+F.US,D,20120810,000000,5.55575,5.59173,5.51383,5.58587,32840974.649751,0
+F.US,D,20120813,000000,5.58587,5.62762,5.52594,5.61533,35356480.394341,0
+F.US,D,20120814,000000,5.64566,5.77109,5.62762,5.63946,79705489.007449,0
+F.US,D,20120815,000000,5.63946,5.69941,5.62143,5.66917,35562446.437672,0
+F.US,D,20120816,000000,5.67535,5.77693,5.66917,5.72901,57458793.309735,0
+F.US,D,20120817,000000,5.77693,5.84252,5.73505,5.75305,57799280.578693,0
+F.US,D,20120820,000000,5.723,5.75915,5.68127,5.75305,65129284.722267,0
+F.US,D,20120821,000000,5.76499,5.79469,5.68711,5.69338,43990467.8405,0
+F.US,D,20120822,000000,5.67535,5.71116,5.61533,5.66917,45140900.21245,0
+F.US,D,20120823,000000,5.64566,5.69941,5.62762,5.64566,39400130.384985,0
+F.US,D,20120824,000000,5.62762,5.68711,5.62143,5.66917,32766827.462361,0
+F.US,D,20120827,000000,5.68127,5.68711,5.60366,5.60983,38090478.77997,0
+F.US,D,20120828,000000,5.59765,5.63946,5.56166,5.5798,38641341.400355,0
+F.US,D,20120829,000000,5.57396,5.61533,5.54964,5.56778,43716483.299179,0
+F.US,D,20120830,000000,5.55575,5.5798,5.52594,5.56166,27554287.767747,0
+F.US,D,20120831,000000,5.60983,5.63346,5.56166,5.5798,46918568.538489,0
+F.US,D,20120904,000000,5.59765,5.65741,5.58587,5.62143,63527657.286736,0
+F.US,D,20120905,000000,5.64566,5.74713,5.60983,5.71717,67975774.760617,0
+F.US,D,20120906,000000,5.77109,5.94983,5.77109,5.92605,113827013.60255,0
+F.US,D,20120907,000000,5.94419,6.11145,5.93226,6.05727,101474990.78645,0
+F.US,D,20120910,000000,6.02217,6.14045,6.01022,6.03958,72596155.010834,0
+F.US,D,20120911,000000,6.08157,6.12295,6.05089,6.06317,47129278.716801,0
+F.US,D,20120912,000000,6.12295,6.15317,6.07574,6.09995,46931138.120729,0
+F.US,D,20120913,000000,6.09359,6.20224,6.04577,6.17741,85239706.844537,0
+F.US,D,20120914,000000,6.21833,6.31468,6.20666,6.29083,93632806.708226,0
+F.US,D,20120917,000000,6.13506,6.22487,6.1286,6.20666,53447219.960883,0
+F.US,D,20120918,000000,6.15317,6.24308,6.14045,6.22487,58492047.583748,0
+F.US,D,20120919,000000,6.26625,6.36922,6.24308,6.32654,70983535.977874,0
+F.US,D,20120920,000000,6.26102,6.28498,6.18341,6.2368,48111154.031585,0
+F.US,D,20120921,000000,6.29083,6.29532,6.18934,6.2125,59366704.769246,0
+F.US,D,20120924,000000,6.15317,6.2125,6.1286,6.1651,47786788.224659,0
+F.US,D,20120925,000000,6.18341,6.19552,6.01022,6.02782,61680274.836015,0
+F.US,D,20120926,000000,5.96233,6.04577,5.89071,5.98008,74262672.122862,0
+F.US,D,20120927,000000,6.05089,6.08157,5.98574,5.98574,43080600.667026,0
+F.US,D,20120928,000000,5.96805,5.97362,5.86047,5.89071,74644026.370507,0
+F.US,D,20121001,000000,5.90812,6.02217,5.90254,5.93226,55971993.396916,0
+F.US,D,20121002,000000,5.98008,6.00368,5.80072,5.84863,106514488.32729,0
+F.US,D,20121003,000000,5.86639,5.98574,5.83059,5.93781,85400972.367583,0
+F.US,D,20121004,000000,6.01022,6.06317,5.94983,6.03958,78436800.530735,0
+F.US,D,20121005,000000,6.07574,6.14045,6.05089,6.06947,68122182.340655,0
+F.US,D,20121008,000000,6.01022,6.04577,5.96805,6.00368,42642012.514358,0
+F.US,D,20121009,000000,6.09995,6.12295,5.98574,6.03365,64006484.617683,0
+F.US,D,20121010,000000,6.04577,6.04577,5.94419,5.96233,56840659.895989,0
+F.US,D,20121011,000000,6.01022,6.1286,6.00368,6.05727,65830494.794443,0
+F.US,D,20121012,000000,6.05727,6.12295,6.02782,6.04577,40360997.575098,0
+F.US,D,20121015,000000,6.03958,6.12295,6.02782,6.10641,44255608.879846,0
+F.US,D,20121016,000000,6.1286,6.1651,6.10641,6.15317,54866949.297769,0
+F.US,D,20121017,000000,6.159,6.21833,6.1286,6.21833,49073665.945652,0
+F.US,D,20121018,000000,6.18934,6.31468,6.17113,6.23089,73722937.971707,0
+F.US,D,20121019,000000,6.22487,6.23089,6.05089,6.08157,67785617.975873,0
+F.US,D,20121022,000000,6.05727,6.11728,5.99211,6.07574,65439517.667377,0
+F.US,D,20121023,000000,5.98574,6.03958,5.95612,5.97362,54370261.893569,0
+F.US,D,20121024,000000,6.02217,6.14672,5.98008,6.07574,82590787.291616,0
+F.US,D,20121025,000000,6.22487,6.26625,6.14045,6.20666,99247998.355168,0
+F.US,D,20121026,000000,6.18341,6.22487,6.10641,6.18934,72791269.722053,0
+F.US,D,20121031,000000,6.42315,6.7057,6.36378,6.70004,229837241.02119,0
+F.US,D,20121101,000000,6.71763,6.78366,6.53119,6.75319,147876698.60093,0
+F.US,D,20121102,000000,6.78987,6.83098,6.69305,6.7057,88970188.498969,0
+F.US,D,20121105,000000,6.69305,6.8133,6.68122,6.75319,63303763.299838,0
+F.US,D,20121106,000000,6.80118,6.95818,6.75935,6.85476,85325933.816731,0
+F.US,D,20121107,000000,6.75319,6.80684,6.62746,6.63912,94413848.106629,0
+F.US,D,20121108,000000,6.64479,6.74107,6.53721,6.54285,76534844.691318,0
+F.US,D,20121109,000000,6.45896,6.66424,6.42989,6.56124,67808288.92325,0
+F.US,D,20121112,000000,6.6212,6.70004,6.5791,6.58441,42829841.347317,0
+F.US,D,20121113,000000,6.53721,6.66424,6.51943,6.60377,55552777.694342,0
+F.US,D,20121114,000000,6.61501,6.63375,6.37569,6.40476,76065193.426889,0
+F.US,D,20121115,000000,6.34528,6.48285,6.27933,6.34528,81441583.372357,0
+F.US,D,20121116,000000,6.35784,6.38692,6.23089,6.30275,75540009.539984,0
+F.US,D,20121119,000000,6.39232,6.54285,6.39232,6.50236,65552848.649655,0
+F.US,D,20121120,000000,6.51342,6.61501,6.45896,6.51342,57879234.071486,0
+F.US,D,20121121,000000,6.50723,6.60377,6.48285,6.55577,35287408.775304,0
+F.US,D,20121123,000000,6.59147,6.66424,6.5791,6.66424,26707009.467109,0
+F.US,D,20121126,000000,6.63375,6.6868,6.58441,6.66865,44665651.90942,0
+F.US,D,20121127,000000,6.66424,6.7667,6.66424,6.66424,62654799.795743,0
+F.US,D,20121128,000000,6.63375,6.75935,6.59147,6.75319,64098261.119256,0
+F.US,D,20121129,000000,6.79472,6.92096,6.79472,6.92096,95434187.790969,0
+F.US,D,20121130,000000,6.91504,6.96312,6.80118,6.87269,68815276.25439,0
+F.US,D,20121203,000000,6.93918,7.02307,6.84458,6.84962,79509178.647525,0
+F.US,D,20121204,000000,6.84962,6.86694,6.74107,6.78987,62904473.190421,0
+F.US,D,20121205,000000,6.79472,6.84458,6.71047,6.78987,55227263.747929,0
+F.US,D,20121206,000000,6.75935,6.78987,6.71763,6.74672,51753132.795946,0
+F.US,D,20121207,000000,6.7667,6.90354,6.75935,6.89287,63983867.966557,0
+F.US,D,20121210,000000,6.84962,6.92096,6.84962,6.88657,43354931.346952,0
+F.US,D,20121211,000000,6.90876,6.95226,6.84458,6.89798,60508816.240642,0
+F.US,D,20121212,000000,6.91504,6.93918,6.86122,6.88657,51810896.089422,0
+F.US,D,20121213,000000,6.87995,6.90354,6.73035,6.7667,59044356.973002,0
+F.US,D,20121214,000000,6.74672,6.7667,6.6212,6.66424,61526334.782244,0
+F.US,D,20121217,000000,6.70004,6.84962,6.6868,6.83734,78266817.065794,0
+F.US,D,20121218,000000,6.89287,7.01061,6.84458,7.00619,102968473.6629,0
+F.US,D,20121219,000000,7.08867,7.11403,6.97559,7.04235,91432317.634743,0
+F.US,D,20121220,000000,7.04809,7.08435,6.95226,7.06516,79530172.066964,0
+F.US,D,20121221,000000,6.93247,7.11996,6.88657,7.11996,157446929.88711,0
+F.US,D,20121224,000000,7.00619,7.44282,7.00619,7.44282,152815552.38361,0
+F.US,D,20121226,000000,7.38915,7.67814,7.38915,7.67814,233729556.04696,0
+F.US,D,20121227,000000,7.68301,7.68946,7.41956,7.65922,180379432.48913,0
+F.US,D,20121228,000000,7.53412,7.7319,7.51601,7.7264,159315294.44556,0
+F.US,D,20121231,000000,7.7319,7.85187,7.65922,7.77371,178137090.05507,0
+F.US,D,20130102,000000,7.94141,7.9705,7.80385,7.92418,125225037.70434,0
+F.US,D,20130103,000000,7.94814,8.21873,7.834,8.08099,202008780.93758,0
+F.US,D,20130104,000000,8.10885,8.16835,8.01549,8.14536,91056907.695473,0
+F.US,D,20130107,000000,8.11549,8.1513,8.01549,8.06076,72390673.109082,0
+F.US,D,20130108,000000,8.03231,8.06076,7.92418,8.01549,77165948.12216,0
+F.US,D,20130109,000000,8.04247,8.16332,8.03733,8.08613,61602225.105544,0
+F.US,D,20130110,000000,8.27158,8.36743,8.21192,8.30459,141123187.17083,0
+F.US,D,20130111,000000,8.40545,8.447,8.34549,8.40545,112642209.441,0
+F.US,D,20130114,000000,8.42842,8.45231,8.31941,8.39925,76994012.254507,0
+F.US,D,20130115,000000,8.35161,8.58489,8.33861,8.58489,92296866.668072,0
+F.US,D,20130116,000000,8.49915,8.55395,8.41163,8.53717,85701920.653673,0
+F.US,D,20130117,000000,8.56634,8.58489,8.447,8.53717,73760386.54889,0
+F.US,D,20130118,000000,8.4629,8.48235,8.3859,8.46998,76165901.661845,0
+F.US,D,20130122,000000,8.43991,8.51771,8.40545,8.50534,59084317.882992,0
+F.US,D,20130123,000000,8.40545,8.41605,8.27859,8.32986,96803309.62787,0
+F.US,D,20130124,000000,8.29599,8.3929,8.29166,8.32464,70854249.815836,0
+F.US,D,20130125,000000,8.30459,8.30811,8.18806,8.21192,88946747.223522,0
+F.US,D,20130128,000000,8.15561,8.35955,8.1147,8.33162,84609891.818499,0
+F.US,D,20130129,000000,8.1991,8.22996,7.79414,7.94646,216845677.363,0
+F.US,D,20130130,000000,7.869,7.98137,7.79414,7.81844,98540727.463909,0
+F.US,D,20130131,000000,7.77786,7.87441,7.66125,7.83091,108999439.98747,0
+F.US,D,20130201,000000,7.9224,7.93981,7.82419,7.87441,74767567.310426,0
+F.US,D,20130204,000000,7.82419,7.86184,7.77786,7.78997,54080364.025847,0
+F.US,D,20130205,000000,7.84143,8.01372,7.82419,7.9705,64695424.868174,0
+F.US,D,20130206,000000,7.94646,8.02548,7.89004,7.98137,55437062.201682,0
+F.US,D,20130207,000000,8.01877,8.04742,7.86184,7.9034,56172896.314786,0
+F.US,D,20130208,000000,7.9224,7.95971,7.89004,7.9224,30778434.252777,0
+F.US,D,20130211,000000,7.89765,7.98137,7.87441,7.92647,29254640.493883,0
+F.US,D,20130212,000000,7.93326,7.98137,7.89004,7.90914,43379671.207748,0
+F.US,D,20130213,000000,7.92647,7.94646,7.85611,7.8844,40521720.135627,0
+F.US,D,20130214,000000,7.869,7.96474,7.83728,7.92647,55387165.077653,0
+F.US,D,20130215,000000,7.94646,7.94646,7.869,7.87441,53649071.931984,0
+F.US,D,20130219,000000,7.8844,7.91745,7.80058,7.85611,51412082.203378,0
+F.US,D,20130220,000000,7.83091,7.84947,7.60265,7.6189,83296508.47736,0
+F.US,D,20130221,000000,7.5641,7.5641,7.43733,7.49302,72280793.332294,0
+F.US,D,20130222,000000,7.52936,7.55844,7.44369,7.54678,39473507.244304,0
+F.US,D,20130225,000000,7.57737,7.60265,7.31745,7.33345,63867399.113406,0
+F.US,D,20130226,000000,7.4002,7.46863,7.32365,7.46305,48275859.448404,0
+F.US,D,20130227,000000,7.46863,7.77044,7.46863,7.71597,85270884.204662,0
+F.US,D,20130228,000000,7.72879,7.78413,7.6189,7.62378,62335001.660981,0
+F.US,D,20130301,000000,7.59629,7.70961,7.48692,7.62378,64172955.793849,0
+F.US,D,20130304,000000,7.5893,7.70961,7.57737,7.70961,40245248.14728,0
+F.US,D,20130305,000000,7.78413,7.84947,7.73517,7.78413,44422733.873376,0
+F.US,D,20130306,000000,7.84143,7.86184,7.77044,7.79414,47870353.549352,0
+F.US,D,20130307,000000,7.79414,7.80791,7.72225,7.75813,45818465.398236,0
+F.US,D,20130308,000000,7.82419,7.85611,7.74073,7.84947,40873944.444302,0
+F.US,D,20130311,000000,7.84143,8.10292,7.80058,8.06677,80528233.320579,0
+F.US,D,20130312,000000,8.08613,8.14536,7.96474,8.09788,76147133.25755,0
+F.US,D,20130313,000000,8.08613,8.1351,8.07429,8.10292,43768648.422882,0
+F.US,D,20130314,000000,8.1222,8.1351,8.08613,8.1222,52352053.254837,0
+F.US,D,20130315,000000,8.04247,8.1351,8.01877,8.1351,104214751.36178,0
+F.US,D,20130318,000000,7.95971,8.09788,7.74073,8.01877,60983212.771225,0
+F.US,D,20130319,000000,8.02548,8.07429,7.91745,7.95971,62243743.23614,0
+F.US,D,20130320,000000,7.99348,8.10292,7.9705,8.0802,54064795.706879,0
+F.US,D,20130321,000000,8.01372,8.1147,8.00038,8.01877,49176395.58481,0
+F.US,D,20130322,000000,8.0071,8.04742,7.98137,8.01877,35427848.292353,0
+F.US,D,20130325,000000,8.04742,8.10292,8.01877,8.03653,45053223.077871,0
+F.US,D,20130326,000000,8.07429,8.08613,8.0071,8.04742,40086863.719083,0
+F.US,D,20130327,000000,8.00038,8.01372,7.9224,7.99348,43393090.300092,0
+F.US,D,20130328,000000,8.0071,8.0071,7.9224,7.95229,42126614.39563,0
+F.US,D,20130401,000000,7.869,7.95229,7.80058,7.80058,54508794.254782,0
+F.US,D,20130402,000000,7.85611,7.97632,7.83728,7.869,58193185.178657,0
+F.US,D,20130403,000000,7.89004,7.89004,7.61282,7.66868,74731512.337034,0
+F.US,D,20130404,000000,7.66868,7.72879,7.52936,7.651,49290642.816334,0
+F.US,D,20130405,000000,7.51673,7.55844,7.34673,7.52309,70463684.435344,0
+F.US,D,20130408,000000,7.53482,7.75813,7.4971,7.72879,39500776.405489,0
+F.US,D,20130409,000000,7.77044,7.83728,7.70961,7.74073,49307318.552599,0
+F.US,D,20130410,000000,7.78413,7.93981,7.75081,7.93326,51421102.168172,0
+F.US,D,20130411,000000,7.95229,8.21192,7.93981,8.19486,85139427.323732,0
+F.US,D,20130412,000000,8.1222,8.19486,8.01877,8.18284,62765840.154908,0
+F.US,D,20130415,000000,8.0802,8.14014,7.80791,7.83091,92384130.924905,0
+F.US,D,20130416,000000,7.96474,8.0071,7.86184,7.93326,60098289.069492,0
+F.US,D,20130417,000000,7.84143,7.89004,7.74073,7.81844,73708282.508469,0
+F.US,D,20130418,000000,7.82419,7.84947,7.651,7.70961,57681683.94715,0
+F.US,D,20130419,000000,7.78997,7.84143,7.70961,7.81844,44602884.311423,0
+F.US,D,20130422,000000,7.84143,7.90914,7.74073,7.89765,43139527.936395,0
+F.US,D,20130423,000000,7.93326,8.1351,7.92647,8.0802,66189113.617912,0
+F.US,D,20130424,000000,8.1513,8.18806,7.93326,8.06076,76119614.107375,0
+F.US,D,20130425,000000,8.10292,8.1991,8.07429,8.14536,69492586.926497,0
+F.US,D,20130426,000000,8.17692,8.32031,8.1351,8.26559,72456571.790919,0
+F.US,D,20130429,000000,8.309,8.32031,8.20512,8.26029,34177976.860326,0
+F.US,D,20130430,000000,8.26029,8.309,8.17692,8.29166,41089266.410481,0
+F.US,D,20130501,000000,8.309,8.39378,8.13423,8.14961,64596779.890775,0
+F.US,D,20130502,000000,8.24959,8.25471,8.14961,8.16747,55769701.399943,0
+F.US,D,20130503,000000,8.27158,8.424,8.2647,8.424,75376125.353971,0
+F.US,D,20130506,000000,8.44346,8.61938,8.424,8.58312,88344992.047831,0
+F.US,D,20130507,000000,8.65473,8.68126,8.58312,8.64324,69070349.863757,0
+F.US,D,20130508,000000,8.61938,8.67418,8.59021,8.65473,54729985.871991,0
+F.US,D,20130509,000000,8.64324,8.68659,8.62557,8.65032,50191830.507758,0
+F.US,D,20130510,000000,8.65473,8.668,8.54248,8.59464,50699308.160788,0
+F.US,D,20130513,000000,8.59021,8.59993,8.4797,8.53628,37362541.377954,0
+F.US,D,20130514,000000,8.5301,8.70955,8.51594,8.69276,53150699.08164,0
+F.US,D,20130515,000000,8.69983,8.99865,8.69276,8.93767,93330648.068194,0
+F.US,D,20130516,000000,8.99865,9.04553,8.89344,8.91907,67192618.070748,0
+F.US,D,20130517,000000,9.00839,9.22852,8.98445,9.18427,98076956.031055,0
+F.US,D,20130520,000000,9.14094,9.27801,9.13737,9.1684,56767949.296924,0
+F.US,D,20130521,000000,9.17817,9.27091,8.98445,9.10741,101510059.37794,0
+F.US,D,20130522,000000,9.18427,9.33198,9.05256,9.11805,110214195.31879,0
+F.US,D,20130523,000000,8.83155,9.10201,8.75641,9.0198,80651310.480015,0
+F.US,D,20130524,000000,8.9606,9.06413,8.9332,9.00839,41513480.761716,0
+F.US,D,20130528,000000,9.27091,9.3497,9.19842,9.30804,97256986.482616,0
+F.US,D,20130529,000000,9.30185,9.57675,9.28329,9.52194,106965220.74156,0
+F.US,D,20130530,000000,9.60247,9.75796,9.58737,9.6855,101436963.04925,0
+F.US,D,20130531,000000,9.67311,9.77389,9.55125,9.55125,85528444.129882,0
+F.US,D,20130603,000000,9.70508,9.79507,9.44858,9.67763,96885206.473999,0
+F.US,D,20130604,000000,9.73416,9.80304,9.52194,9.61216,82507369.019269,0
+F.US,D,20130605,000000,9.56537,9.57143,9.24707,9.28855,106426498.98926,0
+F.US,D,20130606,000000,9.28855,9.43102,9.17269,9.4044,89972590.059196,0
+F.US,D,20130607,000000,9.48931,9.60247,9.41674,9.58216,60910908.262874,0
+F.US,D,20130610,000000,9.66084,9.6855,9.50258,9.57143,48561320.859903,0
+F.US,D,20130611,000000,9.45651,9.55029,9.38144,9.44858,58056882.357273,0
+F.US,D,20130612,000000,9.52194,9.57143,9.32578,9.36286,59436330.662518,0
+F.US,D,20130613,000000,9.32578,9.50258,9.24707,9.48931,56343155.78567,0
+F.US,D,20130614,000000,9.45651,9.48401,9.3497,9.36286,44628464.632948,0
+F.US,D,20130617,000000,9.46193,9.57675,9.4044,9.47333,51478134.724594,0
+F.US,D,20130618,000000,9.46538,9.57143,9.4044,9.53265,42606618.14536,0
+F.US,D,20130619,000000,9.50258,9.51663,9.32578,9.33198,59088769.044449,0
+F.US,D,20130620,000000,9.25326,9.30804,8.98445,9.02693,94070208.261563,0
+F.US,D,20130621,000000,9.14978,9.17269,8.88636,9.13737,79192240.115345,0
+F.US,D,20130624,000000,8.93767,9.03578,8.70955,8.93767,96197396.264244,0
+F.US,D,20130625,000000,9.04553,9.13737,9.03931,9.11805,55858673.726356,0
+F.US,D,20130626,000000,9.23464,9.32578,9.19842,9.31515,65013370.143352,0
+F.US,D,20130627,000000,9.39909,9.56537,9.37611,9.53265,58839407.853218,0
+F.US,D,20130628,000000,9.47863,9.53265,9.4044,9.42561,73986331.350456,0
+F.US,D,20130701,000000,9.50781,9.61917,9.47863,9.58737,59106601.969577,0
+F.US,D,20130702,000000,9.60247,9.87463,9.5574,9.85433,115344585.91594,0
+F.US,D,20130703,000000,9.8384,10.0224,9.8315,10.0074,62568740.236992,0
+F.US,D,20130705,000000,10.0682,10.1973,10.0384,10.1717,73421950.094601,0
+F.US,D,20130708,000000,10.2644,10.3141,10.2019,10.2397,68965930.25377,0
+F.US,D,20130709,000000,10.2716,10.3203,10.1833,10.2566,55430645.063448,0
+F.US,D,20130710,000000,10.2089,10.2848,10.146,10.1833,62768897.712574,0
+F.US,D,20130711,000000,10.3246,10.3495,10.2716,10.3415,56794252.437297,0
+F.US,D,20130712,000000,10.3415,10.4237,10.3361,10.4237,44816281.023016,0
+F.US,D,20130715,000000,10.5033,10.5325,10.4183,10.43,43721304.35385,0
+F.US,D,20130716,000000,10.3246,10.3246,9.99401,10.1117,103874362.50478,0
+F.US,D,20130717,000000,10.1373,10.2521,10.1248,10.2211,45760004.171694,0
+F.US,D,20130718,000000,10.2469,10.3415,10.2211,10.3141,40384858.515321,0
+F.US,D,20130719,000000,10.2895,10.2895,10.146,10.2089,48530353.897753,0
+F.US,D,20130722,000000,10.2778,10.3795,10.2521,10.3795,47157387.207538,0
+F.US,D,20130723,000000,10.4529,10.4591,10.2469,10.3203,57426497.220594,0
+F.US,D,20130724,000000,10.65,10.7703,10.5066,10.5794,129032707.13625,0
+F.US,D,20130725,000000,10.5113,10.5183,10.2848,10.3308,84675230.570242,0
+F.US,D,20130726,000000,10.307,10.4351,10.2955,10.3679,49818996.246923,0
+F.US,D,20130729,000000,10.4042,10.4698,10.3857,10.4042,45682609.389756,0
+F.US,D,20130730,000000,10.4698,10.5066,10.3909,10.4042,42467010.039662,0
+F.US,D,20130731,000000,10.4704,10.5076,10.3193,10.3415,68793924.253459,0
+F.US,D,20130801,000000,10.4414,10.5475,10.3857,10.5334,64484899.070883,0
+F.US,D,20130802,000000,10.5076,10.7234,10.4926,10.7234,52592468.007448,0
+F.US,D,20130805,000000,10.6862,10.7234,10.4873,10.5334,87818658.890269,0
+F.US,D,20130806,000000,10.5262,10.558,10.4183,10.436,47326813.004728,0
+F.US,D,20130807,000000,10.3857,10.3909,10.2469,10.2768,53939975.411532,0
+F.US,D,20130808,000000,10.3741,10.436,10.3361,10.4042,43407904.127398,0
+F.US,D,20130809,000000,10.3857,10.4873,10.3795,10.43,41841113.393114,0
+F.US,D,20130812,000000,10.3609,10.5043,10.3495,10.4591,37799155.635644,0
+F.US,D,20130813,000000,10.5076,10.5475,10.3909,10.4529,36485764.376301,0
+F.US,D,20130814,000000,10.4414,10.4529,10.3246,10.3495,47737314.158924,0
+F.US,D,20130815,000000,10.239,10.2521,9.94014,10.0674,91221840.477845,0
+F.US,D,20130816,000000,10.0808,10.1699,9.94014,9.98602,49734238.667038,0
+F.US,D,20130819,000000,9.98257,9.99224,9.87108,9.87819,45640396.316499,0
+F.US,D,20130820,000000,9.84034,10.0266,9.69174,9.99224,69518748.670382,0
+F.US,D,20130821,000000,9.99224,10.0603,9.87108,9.9579,56988122.859415,0
+F.US,D,20130822,000000,9.98602,10.1047,9.9579,10.0533,26875551.819037,0
+F.US,D,20130823,000000,10.0932,10.1231,10.0187,10.0808,35164198.137581,0
+F.US,D,20130826,000000,10.0737,10.1815,10.0364,10.0533,40447345.582685,0
+F.US,D,20130827,000000,9.90029,9.91439,9.71401,9.72891,71797106.486831,0
+F.US,D,20130828,000000,9.72425,9.89515,9.62886,9.81557,60437917.778972,0
+F.US,D,20130829,000000,9.93215,10.208,9.89515,10.1109,77881462.994283,0
+F.US,D,20130830,000000,10.1585,10.1647,9.87819,9.92091,65740420.706591,0
+F.US,D,20130903,000000,10.0603,10.1357,9.93215,10.0117,54589981.856126,0
+F.US,D,20130904,000000,10.0364,10.43,10.0329,10.3609,113455122.73908,0
+F.US,D,20130905,000000,10.4793,10.6297,10.436,10.6022,91335016.489572,0
+F.US,D,20130906,000000,10.619,10.6236,10.307,10.4183,100749780.63991,0
+F.US,D,20130909,000000,10.4873,10.6703,10.4793,10.6076,62818491.682532,0
+F.US,D,20130910,000000,10.7162,10.834,10.6429,10.7535,74825202.781476,0
+F.US,D,20130911,000000,10.7234,10.7728,10.6579,10.7481,53679510.636853,0
+F.US,D,20130912,000000,10.7535,10.7596,10.6076,10.6579,43809834.392047,0
+F.US,D,20130913,000000,10.6915,10.7162,10.589,10.6297,35219830.303183,0
+F.US,D,20130916,000000,10.7419,10.779,10.6022,10.6297,44178090.800172,0
+F.US,D,20130917,000000,10.6297,10.6915,10.6022,10.6862,37814498.851402,0
+F.US,D,20130918,000000,10.6359,10.888,10.6236,10.8046,73695546.643959,0
+F.US,D,20130919,000000,10.8745,10.888,10.7296,10.8216,50163321.582164,0
+F.US,D,20130920,000000,10.8454,10.8508,10.6022,10.6579,78259862.620904,0
+F.US,D,20130923,000000,10.5801,10.6297,10.4042,10.5405,69747853.966259,0
+F.US,D,20130924,000000,10.558,10.6633,10.4643,10.5739,55130544.025116,0
+F.US,D,20130925,000000,10.567,10.6633,10.5122,10.5334,51631831.576404,0
+F.US,D,20130926,000000,10.5739,10.6508,10.4926,10.5801,52769824.450884,0
+F.US,D,20130927,000000,10.5183,10.5405,10.4183,10.4467,55523577.622712,0
+F.US,D,20130930,000000,10.2768,10.4237,10.2273,10.3361,59571937.81318,0
+F.US,D,20131001,000000,10.3741,10.6236,10.3679,10.5334,68233567.707251,0
+F.US,D,20131002,000000,10.4704,10.5537,10.3857,10.5475,48180611.380245,0
+F.US,D,20131003,000000,10.4873,10.5183,10.2699,10.3857,59758744.066733,0
+F.US,D,20131004,000000,10.3972,10.5043,10.3795,10.4704,40791911.857542,0
+F.US,D,20131007,000000,10.3308,10.3857,10.3,10.3,49509722.53559,0
+F.US,D,20131008,000000,10.3133,10.3246,10.0808,10.1109,74239311.16062,0
+F.US,D,20131009,000000,10.1151,10.2557,10.0187,10.1815,82948570.179044,0
+F.US,D,20131010,000000,10.3361,10.4183,10.3133,10.3741,76619231.246818,0
+F.US,D,20131011,000000,10.43,10.4926,10.3415,10.4873,50273032.814336,0
+F.US,D,20131014,000000,10.3741,10.567,10.3679,10.5262,50954520.904299,0
+F.US,D,20131015,000000,10.5262,10.5475,10.3857,10.3972,64046500.955095,0
+F.US,D,20131016,000000,10.4643,10.597,10.436,10.597,53996053.258864,0
+F.US,D,20131017,000000,10.5624,10.7162,10.5624,10.696,43842629.328001,0
+F.US,D,20131018,000000,10.7358,10.7535,10.6802,10.7419,37567309.510234,0
+F.US,D,20131021,000000,10.779,10.7844,10.6703,10.7234,36145971.646896,0
+F.US,D,20131022,000000,10.7535,10.834,10.6862,10.7844,49279757.549064,0
+F.US,D,20131023,000000,10.8216,10.8508,10.6579,10.7358,74148333.266414,0
+F.US,D,20131024,000000,11.0338,11.0426,10.81,10.8825,116502823.37406,0
+F.US,D,20131025,000000,10.9321,10.9383,10.6758,10.7844,77490809.382382,0
+F.US,D,20131028,000000,10.8216,10.8578,10.7358,10.7657,60910778.178105,0
+F.US,D,20131029,000000,10.7657,10.7966,10.6703,10.7916,60271906.989771,0
+F.US,D,20131030,000000,10.8508,10.8702,10.6297,10.6862,64744245.116546,0
+F.US,D,20131031,000000,10.6572,10.6792,10.5385,10.5457,62838564.328037,0
+F.US,D,20131101,000000,10.6226,10.6226,10.3291,10.4088,85181545.378549,0
+F.US,D,20131104,000000,10.4573,10.4847,10.3388,10.4768,55118937.070171,0
+F.US,D,20131105,000000,10.4088,10.5616,10.3725,10.5325,70618740.955788,0
+F.US,D,20131106,000000,10.5724,10.6022,10.3821,10.422,60111386.909014,0
+F.US,D,20131107,000000,10.422,10.4272,10.1859,10.1982,77087246.83667,0
+F.US,D,20131108,000000,10.2681,10.3955,10.2363,10.3821,63261809.264946,0
+F.US,D,20131111,000000,10.3955,10.5616,10.3105,10.4088,47962158.330225,0
+F.US,D,20131112,000000,10.3529,10.3821,10.2681,10.3034,50998494.081046,0
+F.US,D,20131113,000000,10.2681,10.5385,10.2541,10.5385,63492234.63844,0
+F.US,D,20131114,000000,10.5457,10.6022,10.4847,10.5325,57667924.372062,0
+F.US,D,20131115,000000,10.5573,10.566,10.4768,10.5166,53716136.852058,0
+F.US,D,20131118,000000,10.5166,10.5872,10.4272,10.4625,50670725.70902,0
+F.US,D,20131119,000000,10.4698,10.4971,10.3655,10.3955,43552948.645286,0
+F.US,D,20131120,000000,10.4088,10.5236,10.3769,10.4272,50433930.706513,0
+F.US,D,20131121,000000,10.4847,10.566,10.4625,10.5325,53632093.041646,0
+F.US,D,20131122,000000,10.5573,10.5616,10.4768,10.4847,48345237.61503,0
+F.US,D,20131125,000000,10.5385,10.5616,10.4326,10.4404,40775024.59213,0
+F.US,D,20131126,000000,10.5059,10.5059,10.3821,10.3955,42891932.504511,0
+F.US,D,20131127,000000,10.3901,10.5325,10.3584,10.4971,51205021.185642,0
+F.US,D,20131129,000000,10.5095,10.5872,10.5033,10.5236,24209135.299045,0
+F.US,D,20131202,000000,10.5527,10.6022,10.4971,10.5095,45025802.339651,0
+F.US,D,20131203,000000,10.5059,10.6022,10.117,10.2035,121464132.05028,0
+F.US,D,20131204,000000,10.2363,10.3291,10.162,10.2424,65056677.059844,0
+F.US,D,20131205,000000,10.2681,10.3901,10.1797,10.3176,72621103.007263,0
+F.US,D,20131206,000000,10.4272,10.445,10.2424,10.292,53967752.468902,0
+F.US,D,20131209,000000,10.2796,10.3449,10.1664,10.2035,55784179.269192,0
+F.US,D,20131210,000000,10.193,10.2857,10.1726,10.1859,49517524.228239,0
+F.US,D,20131211,000000,10.193,10.2363,10.0622,10.1125,61415310.259486,0
+F.US,D,20131212,000000,10.0824,10.1469,9.98355,10.1001,50212895.191026,0
+F.US,D,20131213,000000,10.1506,10.3449,10.1469,10.2231,78757056.79012,0
+F.US,D,20131216,000000,10.3034,10.4404,10.2974,10.3901,61649408.548165,0
+F.US,D,20131217,000000,10.3901,10.4698,10.2681,10.292,65791076.846969,0
+F.US,D,20131218,000000,9.85345,9.85977,9.34782,9.6449,357561831.5527,0
+F.US,D,20131219,000000,9.52733,9.55029,9.39816,9.42926,137374051.36047,0
+F.US,D,20131220,000000,9.46193,9.55029,9.44139,9.50164,99501620.670976,0
+F.US,D,20131223,000000,9.54573,9.55029,9.31949,9.33538,96089608.024314,0
+F.US,D,20131224,000000,9.36726,9.38498,9.30453,9.36014,36741996.305702,0
+F.US,D,20131226,000000,9.38498,9.45493,9.38051,9.4469,40505680.117973,0
+F.US,D,20131227,000000,9.46193,9.46193,9.39816,9.42926,35425686.622837,0
+F.US,D,20131230,000000,9.46538,9.50164,9.39816,9.41497,53281228.401607,0
+F.US,D,20131231,000000,9.42383,9.50781,9.40357,9.50781,45165167.24339,0
+F.US,D,20140102,000000,9.50164,9.52194,9.41497,9.51568,51174028.206537,0
+F.US,D,20140103,000000,9.56622,9.63615,9.42926,9.5574,74849849.886176,0
+F.US,D,20140106,000000,9.68732,9.71401,9.56622,9.60247,69231592.763365,0
+F.US,D,20140107,000000,9.69174,9.6997,9.46193,9.47863,88803617.779676,0
+F.US,D,20140108,000000,9.61284,9.68022,9.5574,9.57675,78713020.267746,0
+F.US,D,20140109,000000,9.75447,9.87296,9.71911,9.76165,110342369.53885,0
+F.US,D,20140110,000000,9.86674,9.92791,9.82072,9.90226,73243462.479257,0
+F.US,D,20140113,000000,10.0895,10.1859,9.90926,9.92791,93657302.235891,0
+F.US,D,20140114,000000,10.049,10.1258,9.96757,10.1071,71632119.408208,0
+F.US,D,20140115,000000,10.0895,10.3105,10.0762,10.292,104110956.15868,0
+F.US,D,20140116,000000,10.2743,10.3291,10.2035,10.3105,62422072.487417,0
+F.US,D,20140117,000000,10.3388,10.3388,10.138,10.1797,60497850.660167,0
+F.US,D,20140121,000000,10.2541,10.2796,10.0824,10.1125,57919802.420789,0
+F.US,D,20140122,000000,10.1318,10.2424,10.0895,10.1982,46843042.452544,0
+F.US,D,20140123,000000,10.162,10.1859,10.049,10.1258,61593063.744261,0
+F.US,D,20140124,000000,9.97803,9.98789,9.72522,9.75447,107498132.79494,0
+F.US,D,20140127,000000,9.79963,9.80488,9.56622,9.68022,83335426.446851,0
+F.US,D,20140128,000000,9.84122,9.86674,9.5574,9.68732,93858316.008608,0
+F.US,D,20140129,000000,9.61668,9.64835,9.44232,9.47958,84278330.627066,0
+F.US,D,20140130,000000,9.58472,9.59989,9.43102,9.47426,52637140.248435,0
+F.US,D,20140131,000000,9.37528,9.38144,9.25595,9.29215,103384457.60734,0
+F.US,D,20140203,000000,9.31949,9.31949,8.94472,9.0384,148823618.44143,0
+F.US,D,20140204,000000,9.04372,9.27443,8.97561,9.23646,89252259.78826,0
+F.US,D,20140205,000000,9.24967,9.27443,9.00749,9.1507,73327126.215907,0
+F.US,D,20140206,000000,9.05076,9.22578,9.02513,9.22578,76718051.555861,0
+F.US,D,20140207,000000,9.28152,9.39909,9.28152,9.29834,62213520.585106,0
+F.US,D,20140210,000000,9.34782,9.35221,9.17991,9.21966,58400900.013756,0
+F.US,D,20140211,000000,9.26296,9.32393,9.20544,9.29215,70158488.59874,0
+F.US,D,20140212,000000,9.37528,9.39199,9.31154,9.31949,49244734.204452,0
+F.US,D,20140213,000000,9.25595,9.37528,9.2444,9.36726,43672597.222669,0
+F.US,D,20140214,000000,9.39199,9.53967,9.33538,9.46538,55368620.645395,0
+F.US,D,20140218,000000,9.552,9.59989,9.49103,9.55997,52029249.596314,0
+F.US,D,20140219,000000,9.5095,9.62273,9.44858,9.47426,42406830.562992,0
+F.US,D,20140220,000000,9.48401,9.50334,9.40973,9.48401,33249934.016637,0
+F.US,D,20140221,000000,9.48401,9.5095,9.38592,9.4159,48436799.193939,0
+F.US,D,20140224,000000,9.43102,9.53967,9.39199,9.43102,49305600.302471,0
+F.US,D,20140225,000000,9.44858,9.49642,9.38592,9.40973,42570778.094631,0
+F.US,D,20140226,000000,9.4044,9.60592,9.36099,9.47958,56287953.465394,0
+F.US,D,20140227,000000,9.45651,9.58472,9.4159,9.55997,41421829.820225,0
+F.US,D,20140228,000000,9.52459,9.57334,9.46193,9.55997,57458383.825505,0
+F.US,D,20140303,000000,9.44232,9.51842,9.33538,9.44232,69055917.241386,0
+F.US,D,20140304,000000,9.52459,9.55997,9.47958,9.54573,53300588.408809,0
+F.US,D,20140305,000000,9.552,9.73319,9.53967,9.71113,53117658.681383,0
+F.US,D,20140306,000000,9.76593,9.83238,9.72707,9.73319,42911868.278217,0
+F.US,D,20140307,000000,9.76593,9.81362,9.65373,9.70411,38193957.25493,0
+F.US,D,20140310,000000,9.63069,9.71629,9.59989,9.63338,49146928.556609,0
+F.US,D,20140311,000000,9.62273,9.63952,9.42467,9.50334,55831715.637448,0
+F.US,D,20140312,000000,9.46538,9.57847,9.40973,9.56793,50352646.955557,0
+F.US,D,20140313,000000,9.60592,9.60592,9.38144,9.43102,55287761.083905,0
+F.US,D,20140314,000000,9.43102,9.47426,9.35221,9.36726,43373769.883906,0
+F.US,D,20140317,000000,9.43102,9.52459,9.4159,9.49103,43350936.047774,0
+F.US,D,20140318,000000,9.49642,9.66783,9.49103,9.62273,45595760.273013,0
+F.US,D,20140319,000000,9.63338,9.66084,9.53351,9.61668,39228768.021489,0
+F.US,D,20140320,000000,9.59989,9.66084,9.54573,9.66084,34133117.975976,0
+F.US,D,20140321,000000,9.77127,9.77836,9.59989,9.60872,51133198.556522,0
+F.US,D,20140324,000000,9.61668,9.65373,9.50334,9.55997,43519116.424692,0
+F.US,D,20140325,000000,9.58472,9.60592,9.49642,9.52459,39692797.361537,0
+F.US,D,20140326,000000,9.552,9.59192,9.46193,9.47426,39350415.379634,0
+F.US,D,20140327,000000,9.46538,9.552,9.42467,9.47426,45469003.411361,0
+F.US,D,20140328,000000,9.51842,9.67667,9.5095,9.59989,58943609.147027,0
+F.US,D,20140331,000000,9.69097,9.71113,9.61668,9.69097,43525883.095046,0
+F.US,D,20140401,000000,9.73319,10.2249,9.73319,10.1388,136713247.88001,0
+F.US,D,20140402,000000,10.0957,10.2443,10.0337,10.2249,64245285.187982,0
+F.US,D,20140403,000000,10.2249,10.2443,10.1515,10.1806,42029077.9667,0
+F.US,D,20140404,000000,10.2443,10.2443,10.0056,10.0206,49131346.663578,0
+F.US,D,20140407,000000,9.98691,10.0434,9.8518,9.90029,45227613.588564,0
+F.US,D,20140408,000000,9.93215,10.0374,9.88983,9.99934,43179223.020987,0
+F.US,D,20140409,000000,9.94014,9.99322,9.78632,9.83937,59372482.795351,0
+F.US,D,20140410,000000,9.87749,9.8845,9.68464,9.71113,50301971.585256,0
+F.US,D,20140411,000000,9.80391,9.89427,9.69097,9.71113,63317959.507282,0
+F.US,D,20140414,000000,9.77127,9.79594,9.64835,9.75271,32859709.118889,0
+F.US,D,20140415,000000,9.78973,9.86405,9.72707,9.83937,46146948.670907,0
+F.US,D,20140416,000000,9.90029,9.98257,9.87749,9.98257,35182930.344375,0
+F.US,D,20140417,000000,9.93215,9.99934,9.93215,9.94014,28413444.504591,0
+F.US,D,20140421,000000,9.9437,9.98691,9.87749,9.92604,40082531.330676,0
+F.US,D,20140422,000000,9.91439,10.049,9.89427,9.99934,30449328.835556,0
+F.US,D,20140423,000000,9.98691,10.1388,9.98691,10.0824,31868808.18345,0
+F.US,D,20140424,000000,10.194,10.2124,10.0622,10.1388,44153942.542282,0
+F.US,D,20140425,000000,9.81975,9.87749,9.75796,9.80391,86709274.484511,0
+F.US,D,20140428,000000,9.90029,9.97359,9.78632,9.92091,53132126.370086,0
+F.US,D,20140429,000000,9.94014,10.0337,9.8845,10.0127,43719401.722701,0
+F.US,D,20140430,000000,10.0355,10.131,9.96935,10.1109,42350959.720118,0
+F.US,D,20140501,000000,10.1109,10.1453,9.92229,9.96214,49064787.377347,0
+F.US,D,20140502,000000,9.97902,10.002,9.8915,9.95346,35424802.046405,0
+F.US,D,20140505,000000,9.8915,9.93491,9.8349,9.85345,40132491.800331,0
+F.US,D,20140506,000000,9.85345,9.86674,9.7227,9.74106,37186792.3298,0
+F.US,D,20140507,000000,9.7872,9.7872,9.66084,9.67667,51396645.100351,0
+F.US,D,20140508,000000,9.72804,9.98434,9.71208,9.89772,58773002.406367,0
+F.US,D,20140509,000000,9.84637,9.95346,9.84637,9.87296,40205111.905645,0
+F.US,D,20140512,000000,9.89772,9.95346,9.87996,9.91804,28193545.816872,0
+F.US,D,20140513,000000,9.92229,9.95346,9.85977,9.9288,26370281.082399,0
+F.US,D,20140514,000000,9.92229,9.94636,9.85977,9.85977,24100383.300649,0
+F.US,D,20140515,000000,9.85345,9.85977,9.73503,9.82072,43517214.924715,0
+F.US,D,20140516,000000,9.82869,9.9288,9.74106,9.86674,40937431.467631,0
+F.US,D,20140519,000000,9.84122,9.97902,9.84122,9.96935,27741440.159906,0
+F.US,D,20140520,000000,9.95346,9.97458,9.85345,9.87296,32503471.412285,0
+F.US,D,20140521,000000,9.90394,10.002,9.8915,9.96214,28450023.210576,0
+F.US,D,20140522,000000,9.92229,10.0355,9.92229,9.96214,39686535.193855,0
+F.US,D,20140523,000000,9.96214,10.0355,9.95346,10.0313,27161663.654384,0
+F.US,D,20140527,000000,10.0737,10.1453,10.0453,10.1151,33597532.963378,0
+F.US,D,20140528,000000,10.1231,10.2424,10.1109,10.2099,37122116.444796,0
+F.US,D,20140529,000000,10.2681,10.3669,10.2487,10.3546,68405251.323568,0
+F.US,D,20140530,000000,10.2806,10.3546,10.2487,10.2928,36842688.704253,0
+F.US,D,20140602,000000,10.3354,10.3354,10.2541,10.2928,28705868.279185,0
+F.US,D,20140603,000000,10.3044,10.467,10.2983,10.36,52043248.979846,0
+F.US,D,20140604,000000,10.36,10.5518,10.3044,10.5076,53828241.643987,0
+F.US,D,20140605,000000,10.5299,10.5704,10.3909,10.4422,55627341.152993,0
+F.US,D,20140606,000000,10.437,10.6915,10.437,10.6915,61613764.190176,0
+F.US,D,20140609,000000,10.6508,10.7172,10.6429,10.6429,36692711.145675,0
+F.US,D,20140610,000000,10.6508,10.6915,10.6359,10.6508,35108590.857762,0
+F.US,D,20140611,000000,10.6359,10.6508,10.5643,10.5784,34192245.462772,0
+F.US,D,20140612,000000,10.5704,10.6015,10.3299,10.3398,45574710.29498,0
+F.US,D,20140613,000000,10.3477,10.4247,10.3299,10.3669,32459491.448507,0
+F.US,D,20140616,000000,10.3114,10.4422,10.2541,10.4122,35484018.895782,0
+F.US,D,20140617,000000,10.3795,10.5138,10.3477,10.5076,28394874.05538,0
+F.US,D,20140618,000000,10.5051,10.5518,10.4051,10.5368,36618726.847041,0
+F.US,D,20140619,000000,10.5518,10.5607,10.4962,10.5051,26721031.474078,0
+F.US,D,20140620,000000,10.5607,10.5607,10.4247,10.437,47888190.999168,0
+F.US,D,20140623,000000,10.4539,10.595,10.4422,10.5643,36866805.289329,0
+F.US,D,20140624,000000,10.5447,10.7676,10.5368,10.6226,60270318.824414,0
+F.US,D,20140625,000000,10.612,10.8075,10.595,10.7676,59885998.644025,0
+F.US,D,20140626,000000,10.8075,10.8126,10.6758,10.7676,35449509.103217,0
+F.US,D,20140627,000000,10.7553,10.8251,10.7377,10.8196,50180651.135793,0
+F.US,D,20140630,000000,10.8302,10.8621,10.7676,10.7933,38488757.621701,0
+F.US,D,20140701,000000,10.855,10.893,10.6862,10.7746,57773113.178948,0
+F.US,D,20140702,000000,10.7616,10.8302,10.7491,10.7817,27159343.620799,0
+F.US,D,20140703,000000,10.7862,10.855,10.7817,10.8437,21693775.47563,0
+F.US,D,20140707,000000,10.7616,10.893,10.7616,10.8437,32375361.669031,0
+F.US,D,20140708,000000,10.7817,10.7933,10.6758,10.7101,37268364.529594,0
+F.US,D,20140709,000000,10.7428,10.925,10.7314,10.9108,43182676.488821,0
+F.US,D,20140710,000000,10.7676,10.885,10.7491,10.8302,32209340.699284,0
+F.US,D,20140711,000000,10.8374,10.9514,10.8251,10.9374,32160997.805457,0
+F.US,D,20140714,000000,10.9622,11.017,10.925,10.9876,32660907.918424,0
+F.US,D,20140715,000000,10.9876,11.0505,10.925,10.9798,36149245.258397,0
+F.US,D,20140716,000000,11.0567,11.1857,11.0284,11.1415,57608361.384081,0
+F.US,D,20140717,000000,11.0505,11.3194,11.0433,11.1089,75512204.203317,0
+F.US,D,20140718,000000,11.1415,11.1716,11.0505,11.093,39666158.263107,0
+F.US,D,20140721,000000,11.0505,11.2062,11.0505,11.0796,30666295.525689,0
+F.US,D,20140722,000000,11.1247,11.1822,11.0637,11.1574,39208552.848323,0
+F.US,D,20140723,000000,11.1653,11.2361,11.13,11.13,49400691.137734,0
+F.US,D,20140724,000000,11.2751,11.3441,11.0673,11.1716,85983394.684198,0
+F.US,D,20140725,000000,11.2062,11.2203,10.9622,11.0284,55092882.787615,0
+F.US,D,20140728,000000,11.0284,11.0876,10.9374,11.0433,47380373.994566,0
+F.US,D,20140729,000000,11.0505,11.1762,10.9798,11.0001,52665655.96106,0
+F.US,D,20140730,000000,11.0479,11.0965,10.9205,11.0098,47832915.152717,0
+F.US,D,20140731,000000,10.9073,10.9266,10.7261,10.7322,54188243.8907,0
+F.US,D,20140801,000000,10.7499,10.8321,10.5447,10.6015,53399284.288943,0
+F.US,D,20140804,000000,10.6924,10.8092,10.6811,10.7322,39431121.101745,0
+F.US,D,20140805,000000,10.6924,10.8092,10.5784,10.6359,39408915.066022,0
+F.US,D,20140806,000000,10.5563,10.7695,10.5563,10.704,34688426.101957,0
+F.US,D,20140807,000000,10.7428,10.7827,10.5704,10.6067,31710626.235024,0
+F.US,D,20140808,000000,10.595,10.795,10.5607,10.7756,46580538.174914,0
+F.US,D,20140811,000000,10.827,10.8745,10.7887,10.827,28253557.8801,0
+F.US,D,20140812,000000,10.8092,10.9762,10.8092,10.8498,40460592.736898,0
+F.US,D,20140813,000000,11.0204,11.0204,10.9205,10.9843,41514992.007385,0
+F.US,D,20140814,000000,10.9638,11.0204,10.864,10.9914,31291070.049706,0
+F.US,D,20140815,000000,11.0257,11.0257,10.827,10.9136,33239539.677974,0
+F.US,D,20140818,000000,10.9604,11.0479,10.9604,10.9914,27234256.611571,0
+F.US,D,20140819,000000,11.0409,11.0479,10.9205,10.9471,25214945.080228,0
+F.US,D,20140820,000000,10.9409,10.9914,10.8745,10.9762,22528050.955188,0
+F.US,D,20140821,000000,10.9914,11.0257,10.9542,10.9692,23870931.866168,0
+F.US,D,20140822,000000,10.9266,10.9638,10.8135,10.827,32186773.819722,0
+F.US,D,20140825,000000,10.8498,10.9029,10.8454,10.864,17080685.628359,0
+F.US,D,20140826,000000,10.8825,10.9409,10.8383,10.8383,19294469.365275,0
+F.US,D,20140827,000000,10.864,10.9692,10.8498,10.9471,28898153.929459,0
+F.US,D,20140828,000000,10.8889,11.0046,10.8498,10.9843,26728068.494516,0
+F.US,D,20140829,000000,11.0161,11.0257,10.9638,10.9762,24382388.98197,0
+F.US,D,20140902,000000,11.0204,11.1125,11.0204,11.0965,29400364.846086,0
+F.US,D,20140903,000000,11.1697,11.267,10.9993,11.0161,40795777.071952,0
+F.US,D,20140904,000000,11.0098,11.1177,10.8383,10.8889,32880219.527922,0
+F.US,D,20140905,000000,10.9073,10.9073,10.6811,10.8092,47261719.717289,0
+F.US,D,20140908,000000,10.5643,10.6359,10.5368,10.595,75436842.137298,0
+F.US,D,20140909,000000,10.595,10.6067,10.4601,10.4882,42273538.921227,0
+F.US,D,20140910,000000,10.4996,10.5447,10.4723,10.4882,26394999.450931,0
+F.US,D,20140911,000000,10.4601,10.5076,10.4103,10.5051,23261707.562369,0
+F.US,D,20140912,000000,10.4953,10.5138,10.4034,10.4601,26183276.873763,0
+F.US,D,20140915,000000,10.4414,10.4802,10.3538,10.384,37562500.898454,0
+F.US,D,20140916,000000,10.3282,10.4237,10.1894,10.4175,37701132.802795,0
+F.US,D,20140917,000000,10.4601,10.5299,10.4175,10.4237,40221797.822459,0
+F.US,D,20140918,000000,10.43,10.4996,10.4034,10.4539,30844164.389999,0
+F.US,D,20140919,000000,10.5138,10.5704,10.4539,10.4996,55521867.290787,0
+F.US,D,20140922,000000,10.4539,10.4723,10.3025,10.3167,37746148.920041,0
+F.US,D,20140923,000000,10.2848,10.3096,10.1753,10.1955,44847533.040487,0
+F.US,D,20140924,000000,10.2397,10.3733,10.2397,10.3459,34906835.036273,0
+F.US,D,20140925,000000,10.3388,10.3388,10.1955,10.215,30219828.760683,0
+F.US,D,20140926,000000,10.215,10.2974,10.201,10.2974,32403536.898912,0
+F.US,D,20140929,000000,10.1815,10.3388,9.3497,9.52733,131436334.32329,0
+F.US,D,20140930,000000,9.46371,9.55125,9.13574,9.32578,182443075.77872,0
+F.US,D,20141001,000000,9.31339,9.3497,9.17899,9.19924,88719748.169739,0
+F.US,D,20141002,000000,9.2444,9.24967,9.10471,9.17899,59929062.358558,0
+F.US,D,20141003,000000,9.2444,9.26296,9.14003,9.19924,60544359.924331,0
+F.US,D,20141006,000000,9.2444,9.27007,9.14003,9.15601,37981517.514772,0
+F.US,D,20141007,000000,9.12331,9.13574,8.8784,8.88989,67943547.672963,0
+F.US,D,20141008,000000,8.87309,8.9774,8.58932,8.95971,79795865.118201,0
+F.US,D,20141009,000000,8.95971,8.96507,8.70336,8.72546,50361570.770737,0
+F.US,D,20141010,000000,8.64324,8.77496,8.52479,8.69542,65149349.449569,0
+F.US,D,20141013,000000,8.68834,8.75376,8.52479,8.53805,59765008.496759,0
+F.US,D,20141014,000000,8.57519,8.85276,8.53805,8.68834,68824319.973795,0
+F.US,D,20141015,000000,8.56899,8.68392,8.36045,8.58932,73737816.275812,0
+F.US,D,20141016,000000,8.43638,8.86603,8.424,8.81741,65628078.368561,0
+F.US,D,20141017,000000,8.95267,8.98445,8.81122,8.83774,50005413.377341,0
+F.US,D,20141020,000000,8.85276,8.94204,8.79531,8.93679,30072475.520932,0
+F.US,D,20141021,000000,8.9907,9.00302,8.88989,8.9907,47459474.58374,0
+F.US,D,20141022,000000,9.01456,9.03669,8.8784,8.91023,38511674.033383,0
+F.US,D,20141023,000000,9.00839,9.13574,9.00302,9.07999,48217040.771538,0
+F.US,D,20141024,000000,9.08702,9.10471,8.60613,8.68834,145784280.56036,0
+F.US,D,20141027,000000,8.74757,8.75994,8.62557,8.71308,97493137.848307,0
+F.US,D,20141028,000000,8.75994,8.93053,8.73872,8.93053,58398317.54829,0
+F.US,D,20141029,000000,8.97561,9.019,8.75641,8.84745,49145893.534314,0
+F.US,D,20141030,000000,8.82802,8.88459,8.70336,8.87576,40094634.870091,0
+F.US,D,20141031,000000,8.98891,9.00132,8.9332,8.96239,58599660.492032,0
+F.US,D,20141103,000000,8.96855,9.01187,8.86867,8.89961,49706825.847022,0
+F.US,D,20141104,000000,8.86867,8.9067,8.8183,8.87576,30959383.298192,0
+F.US,D,20141105,000000,8.92614,8.93936,8.82182,8.86867,40934774.34482,0
+F.US,D,20141106,000000,8.85541,9.04553,8.85541,9.02604,57266929.586581,0
+F.US,D,20141107,000000,9.04553,9.07728,8.98891,9.01187,47556516.690545,0
+F.US,D,20141110,000000,9.02604,9.03488,8.87576,8.9067,57228166.587641,0
+F.US,D,20141111,000000,8.93936,9.17817,8.9067,9.13921,55559559.069929,0
+F.US,D,20141112,000000,9.10994,9.30628,9.07115,9.27534,56935741.681876,0
+F.US,D,20141113,000000,9.35575,9.65114,9.3497,9.49642,79055315.149413,0
+F.US,D,20141114,000000,9.54763,9.71401,9.53436,9.63156,58309389.33758,0
+F.US,D,20141117,000000,9.75271,9.92317,9.66515,9.88637,73090823.27318,0
+F.US,D,20141118,000000,9.98602,10.0197,9.70134,9.85977,68617586.995912,0
+F.US,D,20141119,000000,9.84637,9.84637,9.7093,9.82072,35566619.330839,0
+F.US,D,20141120,000000,9.77836,9.95504,9.72007,9.8349,33266983.039631,0
+F.US,D,20141121,000000,9.94715,9.95504,9.77836,9.81557,40256826.822929,0
+F.US,D,20141124,000000,9.86674,9.98158,9.85977,9.97201,51553516.020536,0
+F.US,D,20141125,000000,10.0127,10.077,9.92949,9.97645,50699941.617056,0
+F.US,D,20141126,000000,9.95504,9.97645,9.87296,9.92949,31449652.432987,0
+F.US,D,20141128,000000,9.94715,10.0046,9.84122,10.0046,29270535.721531,0
+F.US,D,20141201,000000,10.0374,10.1081,9.98602,10.0329,47182347.646857,0
+F.US,D,20141202,000000,10.077,10.1487,9.92949,10.1141,50787946.791489,0
+F.US,D,20141203,000000,10.101,10.2601,10.101,10.1833,59044604.699651,0
+F.US,D,20141204,000000,10.1771,10.1973,10.0197,10.0561,36720893.162588,0
+F.US,D,20141205,000000,10.1141,10.1427,9.94281,9.98602,46680434.228443,0
+F.US,D,20141208,000000,9.97645,10.0197,9.78632,9.81557,40111376.214327,0
+F.US,D,20141209,000000,9.57504,9.81557,9.38322,9.81557,36757117.811766,0
+F.US,D,20141210,000000,9.81557,9.81557,9.63521,9.64404,38690534.935457,0
+F.US,D,20141211,000000,9.65114,9.85345,9.56176,9.72007,47721684.756672,0
+F.US,D,20141212,000000,9.66515,9.67311,9.53436,9.53436,35657522.567701,0
+F.US,D,20141215,000000,9.46099,9.49017,9.07728,9.08432,74621663.101888,0
+F.US,D,20141216,000000,9.02604,9.19842,8.8616,8.96239,68902728.285761,0
+F.US,D,20141217,000000,9.01187,9.23555,8.97561,9.1922,46373991.840396,0
+F.US,D,20141218,000000,9.3497,9.42214,9.23026,9.42214,55851172.925436,0
+F.US,D,20141219,000000,9.40703,9.57504,9.37873,9.56176,64182772.103666,0
+F.US,D,20141222,000000,9.60075,9.69337,9.54051,9.68194,39875816.451544,0
+F.US,D,20141223,000000,9.69337,9.82869,9.67311,9.75271,32741988.058436,0
+F.US,D,20141224,000000,9.77836,9.78632,9.70134,9.73232,11206331.185605,0
+F.US,D,20141226,000000,9.73232,9.85345,9.7093,9.82869,18334486.751594,0
+F.US,D,20141229,000000,9.77836,9.97645,9.75796,9.87296,30079472.950354,0
+F.US,D,20141230,000000,9.84637,9.92317,9.82869,9.85977,23255426.164765,0
+F.US,D,20141231,000000,9.86674,9.94715,9.84122,9.85977,28185703.402035,0
+F.US,D,20150102,000000,9.91992,9.95504,9.6591,9.77127,38947965.907078,0
+F.US,D,20150105,000000,9.61917,9.62638,9.34605,9.38928,69291878.570195,0
+F.US,D,20150106,000000,9.46538,9.47863,9.14715,9.3001,51838337.188735,0
+F.US,D,20150107,000000,9.40179,9.60075,9.39553,9.56888,40967499.148114,0
+F.US,D,20150108,000000,9.79594,9.84637,9.68914,9.80847,53348044.463861,0
+F.US,D,20150109,000000,9.8349,9.84122,9.58035,9.67311,36815844.863708,0
+F.US,D,20150112,000000,9.73863,9.74737,9.61121,9.68194,35751827.238487,0
+F.US,D,20150113,000000,9.78632,9.84637,9.59447,9.67311,41307962.662463,0
+F.US,D,20150114,000000,9.58643,9.64404,9.43532,9.61121,57839231.308135,0
+F.US,D,20150115,000000,9.61917,9.64404,9.41412,9.45399,39266794.627516,0
+F.US,D,20150116,000000,9.42214,9.56888,9.38322,9.5538,50439571.860817,0
+F.US,D,20150120,000000,9.59447,9.62638,9.38322,9.54763,44734422.636731,0
+F.US,D,20150121,000000,9.52914,9.61121,9.46538,9.52459,36583567.761801,0
+F.US,D,20150122,000000,9.54763,9.58643,9.47863,9.56176,37198385.710684,0
+F.US,D,20150123,000000,9.5538,9.59447,9.47333,9.48401,33983443.571469,0
+F.US,D,20150126,000000,9.52914,9.63521,9.52459,9.59447,39656431.315871,0
+F.US,D,20150127,000000,9.5095,9.53436,9.3637,9.44606,54401962.986287,0
+F.US,D,20150128,000000,9.5298,9.5298,9.26831,9.29215,61778157.403547,0
+F.US,D,20150129,000000,9.39553,9.6138,9.18957,9.54233,63357928.335475,0
+F.US,D,20150130,000000,9.47333,9.56973,9.40086,9.45399,47361763.954338,0
+F.US,D,20150202,000000,9.47958,9.83238,9.46538,9.81188,62817524.53055,0
+F.US,D,20150203,000000,9.94281,10.1497,9.92229,10.0561,75212121.263736,0
+F.US,D,20150204,000000,10.077,10.2955,10.0561,10.1982,64078720.124548,0
+F.US,D,20150205,000000,10.2885,10.2955,10.1214,10.185,40006556.169484,0
+F.US,D,20150206,000000,10.1787,10.284,10.1357,10.193,43859997.341474,0
+F.US,D,20150209,000000,10.1294,10.3016,10.101,10.2301,31566302.273643,0
+F.US,D,20150210,000000,10.315,10.3733,10.2239,10.3379,43450660.163171,0
+F.US,D,20150211,000000,10.3336,10.4829,10.2885,10.4431,53350061.343372,0
+F.US,D,20150212,000000,10.49,10.567,10.475,10.5095,36934503.665671,0
+F.US,D,20150213,000000,10.4962,10.5095,10.4042,10.475,31049915.510667,0
+F.US,D,20150217,000000,10.4112,10.475,10.284,10.3529,69024825.850324,0
+F.US,D,20150218,000000,10.384,10.4962,10.3212,10.4183,35496010.449177,0
+F.US,D,20150219,000000,10.4042,10.5918,10.3909,10.559,38689593.800428,0
+F.US,D,20150220,000000,10.5325,10.5758,10.4431,10.5414,33481042.617962,0
+F.US,D,20150223,000000,10.4962,10.567,10.469,10.5245,29590298.789965,0
+F.US,D,20150224,000000,10.5095,10.5546,10.4617,10.5095,27500068.435858,0
+F.US,D,20150225,000000,10.5024,10.6811,10.5024,10.6111,36288347.730252,0
+F.US,D,20150226,000000,10.5414,10.65,10.5175,10.5245,32364044.294093,0
+F.US,D,20150227,000000,10.5245,10.5414,10.4247,10.5024,31646200.339012,0
+F.US,D,20150302,000000,10.5475,10.6624,10.5475,10.65,40989198.418823,0
+F.US,D,20150303,000000,10.3336,10.475,10.3212,10.3909,58647427.619357,0
+F.US,D,20150304,000000,10.3379,10.3733,10.2372,10.3016,39928411.420573,0
+F.US,D,20150305,000000,10.3449,10.4307,10.3379,10.3529,25750380.778133,0
+F.US,D,20150306,000000,10.3086,10.4112,10.2239,10.2372,38000567.580873,0
+F.US,D,20150309,000000,10.2699,10.3449,10.2372,10.3016,26659452.737756,0
+F.US,D,20150310,000000,10.2443,10.2504,10.0843,10.101,49309003.998741,0
+F.US,D,20150311,000000,10.1357,10.185,10.0904,10.1214,32115576.728669,0
+F.US,D,20150312,000000,10.1982,10.4307,10.193,10.3733,48541540.05675,0
+F.US,D,20150313,000000,10.3787,10.4431,10.284,10.4112,43380287.69644,0
+F.US,D,20150316,000000,10.4483,10.604,10.438,10.5987,58713874.91957,0
+F.US,D,20150317,000000,10.5325,10.5987,10.5095,10.5325,32549728.425114,0
+F.US,D,20150318,000000,10.4829,10.6111,10.3529,10.5758,52515023.453948,0
+F.US,D,20150319,000000,10.5546,10.5758,10.4617,10.5024,28043127.101252,0
+F.US,D,20150320,000000,10.5059,10.6288,10.5024,10.5918,65506532.815887,0
+F.US,D,20150323,000000,10.5828,10.7569,10.5758,10.65,47785901.385884,0
+F.US,D,20150324,000000,10.6563,10.7261,10.5828,10.6429,25927307.376245,0
+F.US,D,20150325,000000,10.6218,10.6349,10.3972,10.3972,34227974.658654,0
+F.US,D,20150326,000000,10.3529,10.3909,10.2557,10.2885,51861148.401429,0
+F.US,D,20150327,000000,10.3212,10.3449,10.185,10.2699,82893536.403383,0
+F.US,D,20150330,000000,10.3584,10.4617,10.315,10.384,31958415.097305,0
+F.US,D,20150331,000000,10.3584,10.469,10.3336,10.3733,33911311.001247,0
+F.US,D,20150401,000000,10.3787,10.384,10.185,10.2239,42583730.012976,0
+F.US,D,20150402,000000,10.2372,10.3086,10.185,10.3016,24781403.085441,0
+F.US,D,20150406,000000,10.2504,10.3529,10.2169,10.284,28822107.504437,0
+F.US,D,20150407,000000,10.2504,10.263,10.1437,10.2169,41417137.719152,0
+F.US,D,20150408,000000,10.263,10.3379,10.2504,10.2699,39131065.31029,0
+F.US,D,20150409,000000,10.284,10.3273,10.2035,10.2504,36489724.609152,0
+F.US,D,20150410,000000,10.263,10.315,10.2504,10.3016,27477016.283548,0
+F.US,D,20150413,000000,10.284,10.3336,10.1982,10.1982,35044769.007547,0
+F.US,D,20150414,000000,10.2169,10.315,10.2106,10.263,33838639.993198,0
+F.US,D,20150415,000000,10.2885,10.3336,10.284,10.3273,39642632.149766,0
+F.US,D,20150416,000000,10.3086,10.3379,10.2372,10.2443,36559528.096414,0
+F.US,D,20150417,000000,10.2035,10.2035,10.0957,10.1294,50026678.278036,0
+F.US,D,20150420,000000,10.2106,10.2301,10.1647,10.2239,23731580.536494,0
+F.US,D,20150421,000000,10.2301,10.2699,10.1294,10.1647,28795319.091315,0
+F.US,D,20150422,000000,10.1717,10.2372,10.101,10.2239,31604678.411789,0
+F.US,D,20150423,000000,10.1787,10.2169,10.0904,10.1294,44283288.656432,0
+F.US,D,20150424,000000,10.109,10.1982,10.0904,10.1357,31578327.762195,0
+F.US,D,20150427,000000,10.1585,10.284,10.1357,10.2169,54190619.351706,0
+F.US,D,20150428,000000,10.2372,10.3336,10.1357,10.3212,88128036.669416,0
+F.US,D,20150429,000000,10.2885,10.4441,10.2621,10.3909,54150187.874204,0
+F.US,D,20150430,000000,10.3592,10.4051,10.2089,10.2495,46661757.449071,0
+F.US,D,20150501,000000,10.315,10.3379,10.1833,10.2557,31759505.304336,0
+F.US,D,20150504,000000,10.2557,10.3016,10.2159,10.2363,23244555.602731,0
+F.US,D,20150505,000000,10.2292,10.2621,10.0674,10.0737,49713427.366276,0
+F.US,D,20150506,000000,10.1277,10.1576,9.98967,10.041,40667329.108297,0
+F.US,D,20150507,000000,10.0304,10.0957,9.82072,10.0603,41616897.022222,0
+F.US,D,20150508,000000,10.1338,10.1912,10.1125,10.1647,32891933.9442,0
+F.US,D,20150511,000000,10.1515,10.276,10.1487,10.1515,26591582.423285,0
+F.US,D,20150512,000000,10.1125,10.1515,10.0533,10.0957,27239293.720077,0
+F.US,D,20150513,000000,10.0815,10.1338,9.97359,9.99401,32203839.810296,0
+F.US,D,20150514,000000,10.0533,10.0815,9.85977,9.9064,44388727.452309,0
+F.US,D,20150515,000000,9.9064,10.0463,9.9064,10.041,29192353.643948,0
+F.US,D,20150518,000000,10.0355,10.1487,10.0242,10.1062,30047953.976313,0
+F.US,D,20150519,000000,10.1187,10.1408,10.0242,10.0533,23347320.308217,0
+F.US,D,20150520,000000,10.0815,10.0957,9.8915,9.92505,34517743.572777,0
+F.US,D,20150521,000000,9.91193,10.0887,9.89841,10.0603,36938834.922906,0
+F.US,D,20150522,000000,10.0533,10.0533,9.9064,9.9064,38224187.824168,0
+F.US,D,20150526,000000,9.9064,9.94991,9.82771,9.85345,38441344.551183,0
+F.US,D,20150527,000000,9.87996,9.97359,9.85977,9.93827,28925658.374399,0
+F.US,D,20150528,000000,9.91193,9.94991,9.88697,9.92091,21505038.311629,0
+F.US,D,20150529,000000,9.93117,9.98967,9.83412,9.84034,29382577.167835,0
+F.US,D,20150601,000000,9.94281,10.0242,9.85345,9.96658,41136898.92835,0
+F.US,D,20150602,000000,10.0163,10.0533,9.86674,9.89841,53902543.801929,0
+F.US,D,20150603,000000,9.92091,9.93827,9.80751,9.85977,37477609.840284,0
+F.US,D,20150604,000000,9.8146,9.84034,9.73688,9.76331,36116262.547907,0
+F.US,D,20150605,000000,9.74475,9.74475,9.58737,9.58737,68964570.585137,0
+F.US,D,20150608,000000,9.62081,9.73688,9.60247,9.66341,46617516.184583,0
+F.US,D,20150609,000000,9.6687,9.73688,9.62081,9.65286,31526736.14265,0
+F.US,D,20150610,000000,9.73688,9.78361,9.69711,9.75,32312769.402681,0
+F.US,D,20150611,000000,9.80216,9.9579,9.78361,9.91193,41910475.723332,0
+F.US,D,20150612,000000,9.86674,9.9579,9.84637,9.87996,30595476.246052,0
+F.US,D,20150615,000000,9.76864,9.80216,9.71304,9.76331,36728107.777017,0
+F.US,D,20150616,000000,9.73688,9.75631,9.6855,9.72891,36010044.374585,0
+F.US,D,20150617,000000,9.73688,9.78361,9.63769,9.74475,39836964.090024,0
+F.US,D,20150618,000000,9.75,9.88697,9.72891,9.82072,32928470.796824,0
+F.US,D,20150619,000000,9.78905,9.8915,9.76864,9.80216,38037970.911178,0
+F.US,D,20150622,000000,9.82072,9.8915,9.7943,9.8146,29079507.934418,0
+F.US,D,20150623,000000,9.88697,9.99401,9.87296,9.92091,32646874.599734,0
+F.US,D,20150624,000000,10.0674,10.1576,10.0012,10.0533,54572573.120464,0
+F.US,D,20150625,000000,10.0674,10.0957,9.98355,10.0163,36988629.110292,0
+F.US,D,20150626,000000,10.0082,10.0463,9.9579,9.98967,31491272.772165,0
+F.US,D,20150629,000000,9.87996,9.92505,9.67763,9.74475,58760219.032636,0
+F.US,D,20150630,000000,9.84034,9.84637,9.66341,9.73688,43948709.498349,0
+F.US,D,20150701,000000,9.82072,9.84034,9.60247,9.72348,48935866.583835,0
+F.US,D,20150702,000000,9.73688,9.78361,9.60775,9.64652,28491710.288897,0
+F.US,D,20150706,000000,9.56888,9.66341,9.53436,9.59525,34854339.610373,0
+F.US,D,20150707,000000,9.5813,9.66341,9.41945,9.63338,43396891.037703,0
+F.US,D,20150708,000000,9.51758,9.54849,9.25761,9.3231,65174801.948668,0
+F.US,D,20150709,000000,9.47164,9.48313,9.25761,9.29474,45723719.570404,0
+F.US,D,20150710,000000,9.39292,9.43261,9.29474,9.39292,30975314.723342,0
+F.US,D,20150713,000000,9.49548,9.50258,9.35221,9.49548,30621524.872749,0
+F.US,D,20150714,000000,9.53436,9.63769,9.46455,9.60775,32110996.613614,0
+F.US,D,20150715,000000,9.62081,9.63769,9.47863,9.56888,33747890.595717,0
+F.US,D,20150716,000000,9.56262,9.59525,9.37528,9.45212,52318816.030667,0
+F.US,D,20150717,000000,9.41151,9.52914,9.39292,9.52914,48895169.280933,0
+F.US,D,20150720,000000,9.54147,9.56888,9.42645,9.45212,39198915.263667,0
+F.US,D,20150721,000000,9.42645,9.43896,9.37528,9.41151,29805429.588092,0
+F.US,D,20150722,000000,9.39992,9.41151,9.30887,9.35221,47648970.764091,0
+F.US,D,20150723,000000,9.56888,9.64652,9.46455,9.47863,45383958.51381,0
+F.US,D,20150724,000000,9.54849,9.55465,9.28855,9.33454,40158999.68282,0
+F.US,D,20150727,000000,9.30887,9.47164,9.23108,9.43896,67608460.618693,0
+F.US,D,20150728,000000,9.70508,9.72891,9.47164,9.62081,86941616.063218,0
+F.US,D,20150729,000000,9.71813,10.0276,9.70594,9.97014,79541676.085266,0
+F.US,D,20150730,000000,9.97014,10.0276,9.80391,9.89427,53378771.617565,0
+F.US,D,20150731,000000,9.94636,9.95346,9.65373,9.71813,49829372.486834,0
+F.US,D,20150803,000000,9.80935,9.85433,9.73066,9.78973,40745262.328062,0
+F.US,D,20150804,000000,9.78973,9.83053,9.72522,9.77049,28756841.147696,0
+F.US,D,20150805,000000,9.82159,9.85433,9.64652,9.69788,34318838.304497,0
+F.US,D,20150806,000000,9.69788,9.75184,9.58035,9.71813,40884514.114609,0
+F.US,D,20150807,000000,9.73066,9.77748,9.66418,9.69788,21789586.867398,0
+F.US,D,20150810,000000,9.73775,9.83053,9.70594,9.82159,25643718.054252,0
+F.US,D,20150811,000000,9.69788,9.69788,9.57504,9.63338,41155763.482257,0
+F.US,D,20150812,000000,9.53351,9.63769,9.41674,9.62081,32212546.440471,0
+F.US,D,20150813,000000,9.59525,9.73066,9.56176,9.63769,31374945.315504,0
+F.US,D,20150814,000000,9.65373,9.71813,9.62081,9.68636,28075955.972361,0
+F.US,D,20150817,000000,9.66966,9.67849,9.54763,9.62081,24458498.75262,0
+F.US,D,20150818,000000,9.62886,9.72522,9.60775,9.71813,25718183.100947,0
+F.US,D,20150819,000000,9.68636,9.81741,9.66966,9.67849,34367517.156381,0
+F.US,D,20150820,000000,9.63769,9.63769,9.43803,9.45745,36788769.13292,0
+F.US,D,20150821,000000,9.36463,9.42561,9.06934,9.08261,64248385.730181,0
+F.US,D,20150824,000000,8.0222,8.83243,6.84246,8.64324,91253695.409942,0
+F.US,D,20150825,000000,9.06413,9.08261,8.45319,8.45319,73187958.136081,0
+F.US,D,20150826,000000,8.63618,8.75112,8.36743,8.65473,73822912.076097,0
+F.US,D,20150827,000000,8.82095,8.95704,8.66977,8.88371,64194062.330478,0
+F.US,D,20150828,000000,8.87486,9.06934,8.86781,9.00302,39215817.234315,0
+F.US,D,20150831,000000,9.01543,9.1339,8.85365,9.08974,58307646.201669,0
+F.US,D,20150901,000000,9.1339,9.27266,8.91288,8.9907,77035223.109454,0
+F.US,D,20150902,000000,9.1684,9.17361,8.93409,9.08974,45172885.229317,0
+F.US,D,20150903,000000,9.1339,9.22059,9.03046,9.06934,42056254.371787,0
+F.US,D,20150904,000000,8.96418,8.9774,8.7794,8.88371,47516166.657419,0
+F.US,D,20150908,000000,9.02252,9.03046,8.87486,8.95704,45824779.599825,0
+F.US,D,20150909,000000,9.05076,9.06934,8.82536,8.86781,47070275.658913,0
+F.US,D,20150910,000000,8.85984,9.06413,8.75112,8.99865,59049334.129397,0
+F.US,D,20150911,000000,9.00839,9.05076,8.86781,8.98445,34798906.531028,0
+F.US,D,20150914,000000,8.9907,9.03751,8.93409,9.03046,39817811.08728,0
+F.US,D,20150915,000000,9.04372,9.41674,9.03751,9.37966,71211829.092322,0
+F.US,D,20150916,000000,9.38322,9.66966,9.33801,9.59525,63594510.677662,0
+F.US,D,20150917,000000,9.57504,9.75184,9.47688,9.56888,57542747.757566,0
+F.US,D,20150918,000000,9.46371,9.4875,9.31154,9.3567,62125462.245594,0
+F.US,D,20150921,000000,9.30453,9.45745,9.27266,9.38322,31685172.604753,0
+F.US,D,20150922,000000,9.17991,9.20809,8.99865,9.1224,67265984.74952,0
+F.US,D,20150923,000000,9.12689,9.14003,8.85365,8.96418,48218079.187349,0
+F.US,D,20150924,000000,8.89255,8.9774,8.69716,8.94472,49531600.531461,0
+F.US,D,20150925,000000,9.08974,9.08974,8.85365,8.86781,54885052.572982,0
+F.US,D,20150928,000000,8.82095,8.85365,8.55837,8.59728,62750056.913277,0
+F.US,D,20150929,000000,8.61056,8.65473,8.52567,8.61761,67779319.610689,0
+F.US,D,20150930,000000,8.76259,8.89874,8.69716,8.89255,61351793.825687,0
+F.US,D,20151001,000000,9.01543,9.03046,8.82536,8.95704,50855589.740408,0
+F.US,D,20151002,000000,8.84658,9.17991,8.79441,9.1684,45926866.733339,0
+F.US,D,20151005,000000,9.25326,9.3497,9.10994,9.29834,58919295.738039,0
+F.US,D,20151006,000000,9.29834,9.46371,9.27266,9.37966,41270992.570997,0
+F.US,D,20151007,000000,9.49452,9.66418,9.47688,9.66418,51316119.234573,0
+F.US,D,20151008,000000,9.64652,9.83665,9.62081,9.82159,39667046.233054,0
+F.US,D,20151009,000000,9.84918,9.89427,9.71304,9.80935,44580662.439294,0
+F.US,D,20151012,000000,9.81741,9.83053,9.73066,9.81741,21929879.3321,0
+F.US,D,20151013,000000,9.75184,9.89427,9.71813,9.78973,46717924.658986,0
+F.US,D,20151014,000000,9.78973,9.85433,9.73775,9.83665,34051132.898436,0
+F.US,D,20151015,000000,9.96214,9.98089,9.82159,9.97556,41868861.040013,0
+F.US,D,20151016,000000,9.99224,10.0206,9.90127,10.0127,36990043.075177,0
+F.US,D,20151019,000000,9.98089,10.0649,9.9288,10.0649,27258350.573209,0
+F.US,D,20151020,000000,10.0046,10.2231,10.0046,10.079,44945572.840914,0
+F.US,D,20151021,000000,10.2231,10.2832,10.0577,10.0976,52204083.526396,0
+F.US,D,20151022,000000,10.1515,10.2434,10.0932,10.208,35836261.303207,0
+F.US,D,20151023,000000,10.2964,10.322,10.1515,10.2699,43631661.242495,0
+F.US,D,20151026,000000,10.3086,10.3803,10.2019,10.276,58081650.497368,0
+F.US,D,20151027,000000,9.83665,9.9288,9.69788,9.75718,98546470.423686,0
+F.US,D,20151028,000000,9.78632,9.92949,9.71304,9.91015,45042974.660385,0
+F.US,D,20151029,000000,9.88983,9.90315,9.6687,9.75184,48711983.908657,0
+F.US,D,20151030,000000,9.75718,9.89594,9.6855,9.80488,44148327.404931,0
+F.US,D,20151102,000000,9.79069,9.86405,9.73775,9.76505,45748173.244709,0
+F.US,D,20151103,000000,9.78632,9.84364,9.74649,9.80488,39092360.001119,0
+F.US,D,20151104,000000,9.81741,9.83762,9.69174,9.69711,41002988.535552,0
+F.US,D,20151105,000000,9.73066,9.73775,9.60075,9.6449,33048326.378668,0
+F.US,D,20151106,000000,9.60775,9.63251,9.52032,9.61216,36383575.437316,0
+F.US,D,20151109,000000,9.61216,9.62004,9.44054,9.48494,38153661.518056,0
+F.US,D,20151110,000000,9.48494,9.49273,9.36014,9.45399,33530962.365428,0
+F.US,D,20151111,000000,9.45399,9.52032,9.38592,9.47426,25518469.044753,0
+F.US,D,20151112,000000,9.40619,9.44512,9.28245,9.29307,30640443.722907,0
+F.US,D,20151113,000000,9.28245,9.31433,9.19403,9.21613,38493867.125208,0
+F.US,D,20151116,000000,9.1684,9.32134,9.1684,9.29307,34193661.69,0
+F.US,D,20151117,000000,9.28245,9.51226,9.27534,9.36726,38049753.197771,0
+F.US,D,20151118,000000,9.42122,9.60075,9.38592,9.57334,39653553.614538,0
+F.US,D,20151119,000000,9.56793,9.6855,9.54573,9.6449,35640586.661895,0
+F.US,D,20151120,000000,9.67763,9.77049,9.62725,9.66341,28559597.570948,0
+F.US,D,20151123,000000,9.66341,9.75184,9.60775,9.63251,27604449.586002,0
+F.US,D,20151124,000000,9.53787,9.6855,9.48051,9.63251,32102546.759462,0
+F.US,D,20151125,000000,9.62725,9.71813,9.61216,9.63251,19074126.126996,0
+F.US,D,20151127,000000,9.62725,9.66084,9.60075,9.62004,11722966.806401,0
+F.US,D,20151130,000000,9.62725,9.63251,9.46099,9.48494,42085460.099277,0
+F.US,D,20151201,000000,9.48051,9.63615,9.46099,9.63615,44022004.913292,0
+F.US,D,20151202,000000,9.66341,9.67763,9.42738,9.44054,32318929.764891,0
+F.US,D,20151203,000000,9.47426,9.48494,9.22223,9.25501,45082432.198876,0
+F.US,D,20151204,000000,9.32134,9.44054,9.26925,9.40086,42831387.659314,0
+F.US,D,20151207,000000,9.39292,9.40086,9.28245,9.34688,21949689.545724,0
+F.US,D,20151208,000000,9.28772,9.33454,9.18784,9.24707,45856918.456072,0
+F.US,D,20151209,000000,9.20991,9.36014,9.1339,9.19403,38062292.238369,0
+F.US,D,20151210,000000,9.20991,9.3266,9.19403,9.24172,33292441.194589,0
+F.US,D,20151211,000000,9.1622,9.21613,8.9898,9.02956,44677789.383992,0
+F.US,D,20151214,000000,9.04282,9.09768,8.87133,9.01456,40508880.203302,0
+F.US,D,20151215,000000,9.09768,9.26925,9.08261,9.17991,66056022.193575,0
+F.US,D,20151216,000000,9.26925,9.5043,9.26203,9.5043,61456566.361311,0
+F.US,D,20151217,000000,9.51226,9.52032,9.23464,9.25501,39546907.858235,0
+F.US,D,20151218,000000,9.18784,9.20991,9.08261,9.1339,61108071.526417,0
+F.US,D,20151221,000000,9.19403,9.23464,9.04984,9.08974,47731756.71134,0
+F.US,D,20151222,000000,9.22223,9.43439,9.20106,9.40086,76499981.973117,0
+F.US,D,20151223,000000,9.44512,9.52032,9.44054,9.5043,33493197.060111,0
+F.US,D,20151224,000000,9.49899,9.51226,9.43439,9.47426,13595465.798164,0
+F.US,D,20151228,000000,9.45399,9.48846,9.37528,9.38592,20687701.00022,0
+F.US,D,20151229,000000,9.45399,9.46623,9.36726,9.42122,28501275.47855,0
+F.US,D,20151230,000000,9.42122,9.44054,9.34688,9.38144,20846066.198493,0
+F.US,D,20151231,000000,9.36014,9.37704,9.29307,9.3266,30031951.287333,0
+F.US,D,20160104,000000,9.17991,9.26925,9.10201,9.24707,58295133.178026,0
+F.US,D,20160105,000000,9.24707,9.26925,8.94293,9.08261,75834035.053999,0
+F.US,D,20160106,000000,8.97561,8.97561,8.63882,8.67862,92522101.09368,0
+F.US,D,20160107,000000,8.5416,8.63353,8.34215,8.40987,87165275.89753,0
+F.US,D,20160108,000000,8.63882,8.67152,8.27426,8.30369,69742727.495173,0
+F.US,D,20160111,000000,8.47261,8.48589,8.30811,8.45319,62318391.532685,0
+F.US,D,20160112,000000,8.62557,8.63353,8.32553,8.50622,76370219.587706,0
+F.US,D,20160113,000000,8.42666,8.49915,7.98198,8.07597,154137507.74547,0
+F.US,D,20160114,000000,8.07093,8.14783,7.82419,8.07093,94865425.506315,0
+F.US,D,20160115,000000,7.81773,7.9422,7.66612,7.92498,102965649.12665,0
+F.US,D,20160119,000000,8.04247,8.0491,7.82419,7.9117,62149776.785753,0
+F.US,D,20160120,000000,7.80474,7.9887,7.5931,7.87688,90446416.479138,0
+F.US,D,20160121,000000,7.94991,8.1307,7.85124,7.94991,73768278.73529,0
+F.US,D,20160122,000000,8.11636,8.18462,7.96474,8.03653,67233120.812082,0
+F.US,D,20160125,000000,8.14271,8.14783,7.89765,7.92913,146095600.56168,0
+F.US,D,20160126,000000,8.03653,8.13926,7.9705,8.11636,69339997.491985,0
+F.US,D,20160127,000000,8.24781,8.28035,8.02804,8.10795,61383545.821142,0
+F.US,D,20160128,000000,8.23244,8.25383,7.66461,8.01372,110485804.39911,0
+F.US,D,20160129,000000,8.09532,8.1701,7.97296,8.1701,76082662.114661,0
+F.US,D,20160201,000000,8.15561,8.30811,8.02804,8.2594,54445171.490823,0
+F.US,D,20160202,000000,8.17861,8.2647,7.8356,7.87599,81264522.16479,0
+F.US,D,20160203,000000,7.98375,7.99198,7.54193,7.84143,101422512.32813,0
+F.US,D,20160204,000000,7.78185,7.99949,7.70386,7.88837,58770395.055119,0
+F.US,D,20160205,000000,7.88193,8.0071,7.81454,7.8356,48639372.852718,0
+F.US,D,20160208,000000,7.79414,7.99949,7.69909,7.93001,66155994.035621,0
+F.US,D,20160209,000000,7.84947,7.94398,7.67814,7.76558,71506368.158382,0
+F.US,D,20160210,000000,7.84143,7.91993,7.75248,7.75903,55757638.582716,0
+F.US,D,20160211,000000,7.64446,7.82092,7.59629,7.64446,66906502.841886,0
+F.US,D,20160212,000000,7.69909,7.92568,7.651,7.9041,40950605.09567,0
+F.US,D,20160216,000000,8.0398,8.13157,7.88589,8.12396,59968075.346489,0
+F.US,D,20160217,000000,8.20343,8.41605,8.19831,8.3973,55174237.802402,0
+F.US,D,20160218,000000,8.48501,8.5124,8.29423,8.38944,42059836.79322,0
+F.US,D,20160219,000000,8.34215,8.36309,8.21794,8.28035,38677509.490936,0
+F.US,D,20160222,000000,8.37451,8.59464,8.37451,8.59464,49011521.623378,0
+F.US,D,20160223,000000,8.57519,8.65473,8.49915,8.49915,44026591.815379,0
+F.US,D,20160224,000000,8.28724,8.28724,7.93645,8.2647,88494401.75811,0
+F.US,D,20160225,000000,8.28724,8.48501,8.24781,8.47881,46789858.142952,0
+F.US,D,20160226,000000,8.56899,8.61496,8.48501,8.53539,44170705.378785,0
+F.US,D,20160229,000000,8.49915,8.65473,8.47881,8.56192,48207878.279084,0
+F.US,D,20160301,000000,8.90227,8.9774,8.70511,8.95704,104508290.47187,0
+F.US,D,20160302,000000,8.93856,9.1339,8.92437,9.04635,53469214.46746,0
+F.US,D,20160303,000000,9.06582,9.31339,9.0614,9.26648,65056376.168118,0
+F.US,D,20160304,000000,9.2806,9.48401,9.18957,9.29926,46489532.00141,0
+F.US,D,20160307,000000,9.21348,9.40273,9.20472,9.32042,38166821.572033,0
+F.US,D,20160308,000000,9.24532,9.28947,8.99865,9.05528,50799891.966836,0
+F.US,D,20160309,000000,9.06582,9.11625,8.90227,9.02604,49892017.918263,0
+F.US,D,20160310,000000,9.06582,9.08883,8.83949,8.99865,57101191.409811,0
+F.US,D,20160311,000000,9.07376,9.10201,9.03397,9.09586,40243247.104175,0
+F.US,D,20160314,000000,9.08883,9.14978,9.0181,9.08089,30113819.854164,0
+F.US,D,20160315,000000,8.9774,9.0614,8.93231,9.05528,40520350.286448,0
+F.US,D,20160316,000000,9.04019,9.24532,9.0181,9.23737,68698915.993743,0
+F.US,D,20160317,000000,9.21876,9.36099,9.16301,9.21876,46056957.158604,0
+F.US,D,20160318,000000,9.26648,9.37611,9.23108,9.33454,47021787.975081,0
+F.US,D,20160321,000000,9.33454,9.4159,9.2806,9.34782,30546286.104467,0
+F.US,D,20160322,000000,9.34174,9.39553,9.24532,9.29926,38205478.240812,0
+F.US,D,20160323,000000,9.28679,9.30887,9.02604,9.07376,46075879.40228,0
+F.US,D,20160324,000000,8.96946,8.9774,8.74669,8.93856,52901428.384162,0
+F.US,D,20160328,000000,8.98535,9.01097,8.94383,8.95704,27257081.398329,0
+F.US,D,20160329,000000,8.93231,9.03397,8.87663,9.03397,38082120.550742,0
+F.US,D,20160330,000000,9.08883,9.19668,9.06413,9.1339,37002156.795138,0
+F.US,D,20160331,000000,9.12689,9.25232,9.12689,9.23737,48111146.113382,0
+F.US,D,20160401,000000,9.08883,9.11805,8.93231,8.96418,84565476.353537,0
+F.US,D,20160404,000000,8.96946,8.9774,8.72987,8.7617,61872326.333706,0
+F.US,D,20160405,000000,8.71044,8.79353,8.56899,8.73872,47369817.898322,0
+F.US,D,20160406,000000,8.72459,8.80857,8.65473,8.77142,33006664.186128,0
+F.US,D,20160407,000000,8.73872,8.75463,8.47881,8.56899,54996618.927084,0
+F.US,D,20160408,000000,8.63618,8.74669,8.56192,8.58932,29235752.185365,0
+F.US,D,20160411,000000,8.62999,8.7617,8.60789,8.66358,40448476.754593,0
+F.US,D,20160412,000000,8.70511,8.78557,8.66358,8.76613,34175160.242275,0
+F.US,D,20160413,000000,8.80857,8.9774,8.79353,8.93856,42858081.053996,0
+F.US,D,20160414,000000,8.95704,9.0181,8.91023,8.95704,32792227.927553,0
+F.US,D,20160415,000000,8.96418,8.9774,8.79353,8.85541,32980668.724513,0
+F.US,D,20160418,000000,8.88193,9.08883,8.86249,9.06582,44003287.411732,0
+F.US,D,20160419,000000,9.1339,9.23737,9.08883,9.19668,42096093.115211,0
+F.US,D,20160420,000000,9.18246,9.3876,9.17022,9.33454,46985644.770282,0
+F.US,D,20160421,000000,9.45026,9.49718,9.2806,9.34174,55653682.753211,0
+F.US,D,20160422,000000,9.3266,9.43186,9.24532,9.31339,42144202.987624,0
+F.US,D,20160425,000000,9.29926,9.34174,9.21876,9.29215,28486546.489138,0
+F.US,D,20160426,000000,9.34782,9.45745,9.3266,9.40787,51433564.289081,0
+F.US,D,20160427,000000,9.43803,9.48401,9.40273,9.45119,39219874.74795,0
+F.US,D,20160428,000000,9.53967,9.8384,9.48401,9.75,126573843.69378,0
+F.US,D,20160429,000000,9.63521,9.70757,9.36014,9.38144,100666226.62693,0
+F.US,D,20160502,000000,9.45819,9.53967,9.40787,9.42467,83724681.930271,0
+F.US,D,20160503,000000,9.34083,9.37528,9.10028,9.29123,65874251.917354,0
+F.US,D,20160504,000000,9.19403,9.25761,9.09144,9.21083,41758963.164476,0
+F.US,D,20160505,000000,9.23555,9.29123,9.14624,9.21694,34404687.465274,0
+F.US,D,20160506,000000,9.17269,9.32578,9.16046,9.29742,33652925.320536,0
+F.US,D,20160509,000000,9.28513,9.34083,9.18702,9.21694,31127189.257209,0
+F.US,D,20160510,000000,9.25761,9.35221,9.25761,9.33371,34086636.991109,0
+F.US,D,20160511,000000,9.29742,9.36726,9.20197,9.21694,29175748.04034,0
+F.US,D,20160512,000000,9.27175,9.31949,9.11265,9.23555,35817990.614551,0
+F.US,D,20160513,000000,9.22934,9.35221,9.11265,9.14624,39678049.142202,0
+F.US,D,20160516,000000,9.14624,9.2541,9.13829,9.21694,30689047.917445,0
+F.US,D,20160517,000000,9.09144,9.21083,9.04282,9.09144,49367758.198809,0
+F.US,D,20160518,000000,9.07728,9.22934,9.02865,9.10471,33978722.059925,0
+F.US,D,20160519,000000,9.06413,9.12761,9.00749,9.05787,34853779.680278,0
+F.US,D,20160520,000000,9.10028,9.17269,9.08522,9.12415,28130898.123098,0
+F.US,D,20160523,000000,9.09144,9.13128,9.07025,9.08522,23457990.774168,0
+F.US,D,20160524,000000,9.10471,9.20197,9.10471,9.19403,28422103.625546,0
+F.US,D,20160525,000000,9.22315,9.40787,9.22315,9.35221,37851715.538343,0
+F.US,D,20160526,000000,9.40273,9.46455,9.24967,9.31154,26542494.08717,0
+F.US,D,20160527,000000,9.32578,9.36726,9.27175,9.30453,24934808.0949,0
+F.US,D,20160531,000000,9.33371,9.38144,9.27175,9.33371,37711371.039734,0
+F.US,D,20160601,000000,9.29123,9.29742,8.97214,9.07025,84135739.621046,0
+F.US,D,20160602,000000,9.05787,9.21694,9.02513,9.13829,60145083.388977,0
+F.US,D,20160603,000000,9.09144,9.09144,8.92614,9.02159,57597362.999621,0
+F.US,D,20160606,000000,9.04984,9.13829,9.02159,9.11805,36976677.147913,0
+F.US,D,20160607,000000,9.15417,9.30453,9.11805,9.25761,39971806.568474,0
+F.US,D,20160608,000000,9.30453,9.33371,9.23555,9.24347,26132560.781273,0
+F.US,D,20160609,000000,9.17269,9.20197,9.09144,9.17269,28724606.141838,0
+F.US,D,20160610,000000,9.11265,9.16748,9.02865,9.06413,39576731.205586,0
+F.US,D,20160613,000000,9.04282,9.08522,8.96587,8.98007,29976787.426901,0
+F.US,D,20160614,000000,8.98712,9.04282,8.82715,8.88283,44143843.439489,0
+F.US,D,20160615,000000,8.9332,9.10471,8.91111,9.00044,37330464.736162,0
+F.US,D,20160616,000000,8.94563,9.09144,8.88989,9.07728,38394790.040142,0
+F.US,D,20160617,000000,9.10471,9.27175,9.10028,9.17269,53957482.55915,0
+F.US,D,20160620,000000,9.26556,9.37528,9.26556,9.28513,42877008.953531,0
+F.US,D,20160621,000000,9.29742,9.29742,9.11805,9.14624,53061749.378665,0
+F.US,D,20160622,000000,9.15417,9.21083,9.10028,9.11805,29861604.716209,0
+F.US,D,20160623,000000,9.19403,9.27885,9.18702,9.27175,35364351.088476,0
+F.US,D,20160624,000000,8.84834,8.93053,8.61318,8.66181,139768359.95333,0
+F.US,D,20160627,000000,8.59817,8.59817,8.30459,8.41429,76251356.043626,0
+F.US,D,20160628,000000,8.59287,8.60523,8.44788,8.57252,58670278.423068,0
+F.US,D,20160629,000000,8.64148,8.70425,8.55044,8.68392,46143076.669467,0
+F.US,D,20160630,000000,8.6901,8.69805,8.48146,8.69805,65006016.394778,0
+F.US,D,20160701,000000,8.91111,8.91907,8.77496,8.80061,65133801.491695,0
+F.US,D,20160705,000000,8.69805,8.70955,8.51594,8.58047,43629162.48375,0
+F.US,D,20160706,000000,8.52303,8.70425,8.44788,8.69805,50707664.127671,0
+F.US,D,20160707,000000,8.69805,8.88283,8.69805,8.82182,46618371.350546,0
+F.US,D,20160708,000000,8.91907,9.11265,8.91907,9.05787,66391050.426906,0
+F.US,D,20160711,000000,9.11265,9.22315,9.08522,9.17899,41330346.292176,0
+F.US,D,20160712,000000,9.25761,9.36726,9.25761,9.30453,45262419.748169,0
+F.US,D,20160713,000000,9.33371,9.34688,9.21083,9.32578,38669917.06509,0
+F.US,D,20160714,000000,9.3876,9.47958,9.37528,9.40273,45780795.111361,0
+F.US,D,20160715,000000,9.43186,9.45819,9.36014,9.3876,28213702.169098,0
+F.US,D,20160718,000000,9.38144,9.46455,9.28513,9.44232,32587163.428233,0
+F.US,D,20160719,000000,9.38144,9.49187,9.34083,9.44232,37778948.380681,0
+F.US,D,20160720,000000,9.4159,9.53265,9.38144,9.5043,32624322.425407,0
+F.US,D,20160721,000000,9.59799,9.71401,9.58907,9.63156,58925423.296264,0
+F.US,D,20160722,000000,9.63156,9.63521,9.48401,9.57675,36318332.835185,0
+F.US,D,20160725,000000,9.58907,9.652,9.52118,9.56973,37873362.775144,0
+F.US,D,20160726,000000,9.60592,9.7093,9.57675,9.69337,40698553.977642,0
+F.US,D,20160727,000000,9.69337,9.78632,9.61859,9.68022,49464462.085213,0
+F.US,D,20160728,000000,8.94025,8.99507,8.70867,8.88901,203062235.67953,0
+F.US,D,20160729,000000,8.82095,9.00839,8.81474,8.85541,85405575.106076,0
+F.US,D,20160801,000000,8.82095,8.82536,8.67242,8.72811,74274852.581965,0
+F.US,D,20160802,000000,8.63795,8.64501,8.32208,8.35337,145181365.93347,0
+F.US,D,20160803,000000,8.40987,8.53539,8.35337,8.48325,67624940.662218,0
+F.US,D,20160804,000000,8.47793,8.55395,8.42755,8.44965,54940355.567559,0
+F.US,D,20160805,000000,8.50534,8.57606,8.50534,8.52655,44627145.686504,0
+F.US,D,20160808,000000,8.54688,8.62468,8.49738,8.51948,47556457.869606,0
+F.US,D,20160809,000000,8.50534,8.65473,8.49738,8.60967,42954773.628682,0
+F.US,D,20160810,000000,8.60172,8.64501,8.55395,8.56899,35059984.400881,0
+F.US,D,20160811,000000,8.60967,8.65207,8.57872,8.60967,35704942.42525,0
+F.US,D,20160812,000000,8.5955,8.65207,8.56899,8.62468,26899167.294958,0
+F.US,D,20160815,000000,8.65207,8.70336,8.64501,8.69542,23396595.287695,0
+F.US,D,20160816,000000,8.63795,8.69542,8.62468,8.63175,29228708.377893,0
+F.US,D,20160817,000000,8.62468,8.66536,8.55395,8.66536,33498650.43988,0
+F.US,D,20160818,000000,8.62468,8.64501,8.57961,8.62468,33763755.281725,0
+F.US,D,20160819,000000,8.60172,8.68038,8.56899,8.66536,31293914.947054,0
+F.US,D,20160822,000000,8.63795,8.65827,8.5955,8.64501,32107029.593733,0
+F.US,D,20160823,000000,8.67242,8.69542,8.62026,8.68659,49510888.773827,0
+F.US,D,20160824,000000,8.68038,8.70336,8.59021,8.60172,28586391.63993,0
+F.US,D,20160825,000000,8.60172,8.75994,8.54248,8.7228,63914367.633366,0
+F.US,D,20160826,000000,8.7228,8.77585,8.63175,8.65827,32362698.199523,0
+F.US,D,20160829,000000,8.65827,8.74316,8.65827,8.7228,31794751.489813,0
+F.US,D,20160830,000000,8.71485,8.7838,8.69542,8.77585,37092556.660499,0
+F.US,D,20160831,000000,8.72811,8.82095,8.72811,8.81474,37214343.15279,0
+F.US,D,20160901,000000,8.85541,8.89699,8.63795,8.70336,57898138.216409,0
+F.US,D,20160902,000000,8.76524,8.79177,8.71485,8.74316,30131149.407793,0
+F.US,D,20160906,000000,8.7352,8.86249,8.69542,8.86249,51517252.911512,0
+F.US,D,20160907,000000,8.82536,8.91907,8.82536,8.88193,32700493.27934,0
+F.US,D,20160908,000000,8.74316,8.91907,8.74316,8.90404,48625158.546523,0
+F.US,D,20160909,000000,8.82095,8.87309,8.65827,8.65827,50998482.769327,0
+F.US,D,20160912,000000,8.61672,8.9332,8.59021,8.88193,60940679.576317,0
+F.US,D,20160913,000000,8.76524,8.86957,8.62468,8.65827,80767852.85934,0
+F.US,D,20160914,000000,8.51948,8.60967,8.46909,8.4912,89203756.268022,0
+F.US,D,20160915,000000,8.4912,8.51948,8.43549,8.46909,81997050.993579,0
+F.US,D,20160916,000000,8.42755,8.48325,8.40279,8.46909,37558893.59124,0
+F.US,D,20160919,000000,8.47793,8.62468,8.43373,8.46909,58793133.872811,0
+F.US,D,20160920,000000,8.45583,8.52655,8.36565,8.39378,54044000.242524,0
+F.US,D,20160921,000000,8.44965,8.46909,8.40279,8.45583,47072745.007188,0
+F.US,D,20160922,000000,8.51151,8.5955,8.50534,8.51948,51652865.718032,0
+F.US,D,20160923,000000,8.47793,8.54688,8.47793,8.51151,27101196.860048,0
+F.US,D,20160926,000000,8.47793,8.47793,8.39378,8.40279,38199351.813759,0
+F.US,D,20160927,000000,8.40987,8.45583,8.34461,8.37884,41396737.033792,0
+F.US,D,20160928,000000,8.40987,8.45583,8.36565,8.45583,41925314.43642,0
+F.US,D,20160929,000000,8.41516,8.47793,8.35955,8.37096,33435646.426955,0
+F.US,D,20160930,000000,8.39378,8.4912,8.3859,8.44257,49900709.843203,0
+F.US,D,20161003,000000,8.43549,8.49738,8.40987,8.46204,29564234.326864,0
+F.US,D,20161004,000000,8.46909,8.56899,8.45583,8.53539,34174629.722651,0
+F.US,D,20161005,000000,8.54688,8.76524,8.54688,8.72811,79308548.342085,0
+F.US,D,20161006,000000,8.69542,8.74757,8.62468,8.66536,36958254.882221,0
+F.US,D,20161007,000000,8.66536,8.68659,8.53539,8.5955,31556280.090539,0
+F.US,D,20161010,000000,8.63795,8.65827,8.46204,8.47793,35652672.102559,0
+F.US,D,20161011,000000,8.51151,8.51151,8.32898,8.3859,57176650.756612,0
+F.US,D,20161012,000000,8.39378,8.40279,8.35337,8.36565,29475415.83983,0
+F.US,D,20161013,000000,8.32898,8.32898,8.17692,8.32898,57010606.032256,0
+F.US,D,20161014,000000,8.36565,8.39378,8.31589,8.32898,36837624.447622,0
+F.US,D,20161017,000000,8.32898,8.39378,8.309,8.309,28409641.504637,0
+F.US,D,20161018,000000,8.33773,8.34461,8.19141,8.31589,57021418.904523,0
+F.US,D,20161019,000000,8.31589,8.42755,8.309,8.40279,37267227.701825,0
+F.US,D,20161020,000000,8.40987,8.41516,8.32208,8.37096,25814139.282722,0
+F.US,D,20161021,000000,8.34461,8.42136,8.28901,8.40987,34802772.876609,0
+F.US,D,20161024,000000,8.43549,8.53539,8.43549,8.52655,48176954.301467,0
+F.US,D,20161025,000000,8.53539,8.56988,8.32641,8.3929,59929199.230359,0
+F.US,D,20161026,000000,8.35779,8.44877,8.32641,8.41429,50958248.115735,0
+F.US,D,20161027,000000,8.36309,8.37629,8.21458,8.31235,68329598.546369,0
+F.US,D,20161028,000000,8.31235,8.3929,8.23244,8.30103,52399945.942243,0
+F.US,D,20161031,000000,8.32031,8.36309,8.27859,8.31235,45042593.455453,0
+F.US,D,20161101,000000,8.34215,8.38503,8.14271,8.2214,50286481.317149,0
+F.US,D,20161102,000000,8.14961,8.18806,8.04317,8.07429,51148857.369243,0
+F.US,D,20161103,000000,8.06677,8.11549,7.98137,8.03733,54576049.211736,0
+F.US,D,20161104,000000,8.01034,8.14271,8.00286,8.03062,34943237.279441,0
+F.US,D,20161107,000000,8.15719,8.22996,8.06677,8.1991,35466100.00159,0
+F.US,D,20161108,000000,8.14271,8.14961,8.03733,8.13157,40223014.963431,0
+F.US,D,20161109,000000,7.89597,8.23676,7.83975,8.1991,85565130.297198,0
+F.US,D,20161110,000000,8.1991,8.48235,8.1991,8.45495,74422085.917494,0
+F.US,D,20161111,000000,8.41429,8.7794,8.38503,8.69805,111917093.18172,0
+F.US,D,20161114,000000,8.68921,8.85276,8.51151,8.54248,79195650.598648,0
+F.US,D,20161115,000000,8.54248,8.59639,8.46115,8.52655,44477522.184734,0
+F.US,D,20161116,000000,8.49738,8.53539,8.44167,8.49738,35570889.504791,0
+F.US,D,20161117,000000,8.42577,8.46821,8.34215,8.4081,54363031.442733,0
+F.US,D,20161118,000000,8.4081,8.42577,8.30723,8.32641,43289467.035128,0
+F.US,D,20161121,000000,8.33515,8.42577,8.33515,8.35082,27510883.570471,0
+F.US,D,20161122,000000,8.32641,8.43373,8.30723,8.41958,34222903.61499,0
+F.US,D,20161123,000000,8.42577,8.49738,8.3929,8.42577,31652187.63192,0
+F.US,D,20161125,000000,8.46115,8.54248,8.44877,8.52655,16153777.350093,0
+F.US,D,20161128,000000,8.51151,8.53539,8.41958,8.44167,34332976.822174,0
+F.US,D,20161129,000000,8.44877,8.49738,8.4081,8.44167,33408807.111097,0
+F.US,D,20161130,000000,8.47704,8.59639,8.44167,8.46821,67279581.435853,0
+F.US,D,20161201,000000,8.66006,9.06413,8.62557,8.80326,134280737.34948,0
+F.US,D,20161202,000000,8.90933,8.90933,8.60172,8.66712,54530969.748863,0
+F.US,D,20161205,000000,8.71662,8.85276,8.70336,8.81122,51050317.590833,0
+F.US,D,20161206,000000,8.7794,8.91641,8.76259,8.89432,33772457.387212,0
+F.US,D,20161207,000000,8.91641,9.31154,8.88017,9.248,82721737.407531,0
+F.US,D,20161208,000000,9.25668,9.31154,9.18336,9.22671,58541935.658401,0
+F.US,D,20161209,000000,9.20728,9.34782,9.14094,9.32578,63881608.894913,0
+F.US,D,20161212,000000,9.26379,9.27801,9.07115,9.07908,55850534.944479,0
+F.US,D,20161213,000000,9.09407,9.12058,9.02956,9.04372,55388060.965804,0
+F.US,D,20161214,000000,8.95793,9.05869,8.85276,8.87399,60282804.699932,0
+F.US,D,20161215,000000,8.88017,9.00749,8.86692,8.90933,33483757.43054,0
+F.US,D,20161216,000000,8.96507,8.99328,8.89521,8.94383,40031022.286679,0
+F.US,D,20161219,000000,8.91641,9.0614,8.91641,8.96507,32236616.647499,0
+F.US,D,20161220,000000,8.99328,9.07908,8.97919,9.05076,25099260.129211,0
+F.US,D,20161221,000000,9.01276,9.04372,8.95087,8.95087,25504568.073178,0
+F.US,D,20161222,000000,8.94383,8.95087,8.7794,8.7794,38981109.243979,0
+F.US,D,20161223,000000,8.80326,8.82271,8.75552,8.82271,22006385.012918,0
+F.US,D,20161227,000000,8.80326,8.85895,8.75552,8.77231,27408460.478899,0
+F.US,D,20161228,000000,8.76259,8.8183,8.65296,8.67508,37719672.710365,0
+F.US,D,20161229,000000,8.67508,8.71662,8.65296,8.66006,27965025.336872,0
+F.US,D,20161230,000000,8.66712,8.69805,8.55395,8.59021,38693934.107039,0
+F.US,D,20170103,000000,8.63971,8.92349,8.59021,8.91641,57170221.175488,0
+F.US,D,20170104,000000,9.04372,9.39732,9.02159,9.32578,109502816.01117,0
+F.US,D,20170105,000000,9.35305,9.36191,8.94383,9.04372,106761971.77315,0
+F.US,D,20170106,000000,9.06413,9.09407,8.95087,9.03669,56897307.853964,0
+F.US,D,20170109,000000,9.05869,9.10741,8.94383,8.94383,55439495.352456,0
+F.US,D,20170110,000000,8.99328,9.22059,8.96507,9.10201,82781377.315201,0
+F.US,D,20170111,000000,9.00044,9.00749,8.85895,8.97124,70097978.819873,0
+F.US,D,20170112,000000,8.96507,8.97919,8.74669,8.91641,51514443.080493,0
+F.US,D,20170113,000000,8.93767,8.97124,8.85276,8.94383,41016213.066326,0
+F.US,D,20170117,000000,8.95793,9.01276,8.88017,8.93231,69220673.560938,0
+F.US,D,20170118,000000,8.94383,8.95882,8.85099,8.93231,46998436.062216,0
+F.US,D,20170119,000000,8.92349,9.0384,8.88017,8.94383,41862648.643896,0
+F.US,D,20170120,000000,8.95882,8.98007,8.85808,8.89344,40361729.443322,0
+F.US,D,20170123,000000,8.88459,8.90933,8.79353,8.85808,43993956.374664,0
+F.US,D,20170124,000000,8.88459,9.07376,8.87663,9.07376,48079450.676523,0
+F.US,D,20170125,000000,9.14531,9.21266,9.09768,9.2038,64858435.789475,0
+F.US,D,20170126,000000,9.10291,9.12415,8.88459,8.90227,77227594.728794,0
+F.US,D,20170127,000000,8.98007,9.02252,8.90933,8.98712,48014503.310261,0
+F.US,D,20170130,000000,8.96587,8.96587,8.83508,8.90227,54545290.385218,0
+F.US,D,20170131,000000,8.85808,8.91641,8.76967,8.89344,65257952.133272,0
+F.US,D,20170201,000000,8.95882,9.05346,8.79353,8.86603,61686931.782692,0
+F.US,D,20170202,000000,8.85099,8.90227,8.80061,8.83508,40333683.167039,0
+F.US,D,20170203,000000,8.93767,9.08089,8.91641,9.0384,53136992.671632,0
+F.US,D,20170206,000000,9.03137,9.07728,8.96587,9.00839,37396435.813003,0
+F.US,D,20170207,000000,8.99418,9.00839,8.85808,8.88017,45796664.322056,0
+F.US,D,20170208,000000,8.88017,8.95882,8.82715,8.90933,36679563.53459,0
+F.US,D,20170209,000000,8.92349,8.97214,8.88459,8.90933,45751395.953475,0
+F.US,D,20170210,000000,8.95087,9.00132,8.90227,9.00132,45800871.15038,0
+F.US,D,20170213,000000,9.02252,9.08089,8.98007,9.0384,33987375.525021,0
+F.US,D,20170214,000000,9.09768,9.13829,9.0596,9.10291,39394210.962391,0
+F.US,D,20170215,000000,9.08089,9.09768,9.03137,9.08974,34892793.799381,0
+F.US,D,20170216,000000,9.07376,9.09768,8.98007,9.02252,31794937.002006,0
+F.US,D,20170217,000000,8.99418,9.05346,8.93767,9.05346,36690454.457719,0
+F.US,D,20170221,000000,9.07376,9.15335,9.07376,9.13037,40513589.271954,0
+F.US,D,20170222,000000,9.10994,9.18427,9.10291,9.11625,34430955.539319,0
+F.US,D,20170223,000000,9.13829,9.14978,9.03137,9.0384,31221904.5434,0
+F.US,D,20170224,000000,9.00132,9.00132,8.90933,8.97214,56721694.546437,0
+F.US,D,20170227,000000,8.98712,9.12415,8.94383,9.10994,57907325.594645,0
+F.US,D,20170228,000000,9.08974,9.10994,8.95882,9.01456,50144029.445275,0
+F.US,D,20170301,000000,9.10994,9.17269,9.10291,9.13037,50269805.580883,0
+F.US,D,20170302,000000,9.15335,9.17105,9.05346,9.10994,46158976.421804,0
+F.US,D,20170303,000000,9.10994,9.14531,9.01456,9.10291,42322864.803442,0
+F.US,D,20170306,000000,9.05346,9.06582,8.99418,9.00839,39907769.795597,0
+F.US,D,20170307,000000,9.00132,9.01097,8.93767,8.96587,35958232.176517,0
+F.US,D,20170308,000000,8.99418,9.09768,8.96587,9.01456,37966780.607156,0
+F.US,D,20170309,000000,9.02252,9.02252,8.92349,8.99418,40500749.339628,0
+F.US,D,20170310,000000,9.03137,9.08974,8.97214,9.01456,48275723.707774,0
+F.US,D,20170313,000000,9.0384,9.08974,8.99418,9.02252,31426569.739035,0
+F.US,D,20170314,000000,9.00132,9.0384,8.95882,9.03137,37450495.649651,0
+F.US,D,20170315,000000,9.0384,9.10291,9.00839,9.10291,47638475.75113,0
+F.US,D,20170316,000000,9.10291,9.15335,9.0596,9.13829,40230055.377385,0
+F.US,D,20170317,000000,9.16748,9.16748,8.95882,8.98007,76320193.51008,0
+F.US,D,20170320,000000,8.98007,8.98712,8.81652,8.83508,62971083.379389,0
+F.US,D,20170321,000000,8.85099,8.86603,8.4187,8.43285,141114073.31877,0
+F.US,D,20170322,000000,8.47704,8.5124,8.36132,8.46821,98809040.309286,0
+F.US,D,20170323,000000,8.32384,8.45495,8.27512,8.39925,98954016.956858,0
+F.US,D,20170324,000000,8.39111,8.46468,8.31067,8.36132,60827193.623487,0
+F.US,D,20170327,000000,8.28211,8.31067,8.20935,8.24781,80160531.18669,0
+F.US,D,20170328,000000,8.28211,8.49031,8.26029,8.38326,80066951.597095,0
+F.US,D,20170329,000000,8.4408,8.46115,8.37451,8.40632,49723791.163296,0
+F.US,D,20170330,000000,8.39925,8.44788,8.35603,8.40632,38896799.608169,0
+F.US,D,20170331,000000,8.39111,8.40632,8.34816,8.37451,37034339.767088,0
+F.US,D,20170403,000000,8.37451,8.37451,8.11726,8.23244,91253474.831422,0
+F.US,D,20170404,000000,8.18894,8.26029,8.11726,8.18284,55664643.808999,0
+F.US,D,20170405,000000,8.26029,8.27079,8.09453,8.10124,60109372.291846,0
+F.US,D,20170406,000000,8.10885,8.17436,8.07517,8.10885,50247934.372045,0
+F.US,D,20170407,000000,8.10124,8.13846,8.06765,8.08099,40125849.558888,0
+F.US,D,20170410,000000,8.10124,8.16747,8.08781,8.09453,35919714.641882,0
+F.US,D,20170411,000000,8.10885,8.11726,8.03733,8.11726,50531516.907005,0
+F.US,D,20170412,000000,8.10885,8.1291,8.05915,8.08099,78586626.512275,0
+F.US,D,20170413,000000,8.07517,8.09453,7.99348,7.99348,45457493.737198,0
+F.US,D,20170417,000000,8.07517,8.13246,8.01638,8.11726,61392391.585462,0
+F.US,D,20170418,000000,8.13246,8.15209,8.08099,8.12485,48883284.057698,0
+F.US,D,20170419,000000,8.15985,8.22652,8.14536,8.15985,51436734.963938,0
+F.US,D,20170420,000000,8.20343,8.38678,8.19742,8.36478,68530380.428845,0
+F.US,D,20170421,000000,8.35779,8.37096,8.25559,8.26905,35661632.115241,0
+F.US,D,20170424,000000,8.37096,8.38678,8.28467,8.33604,52086202.970703,0
+F.US,D,20170425,000000,8.36478,8.38678,8.33604,8.37096,49165778.405282,0
+F.US,D,20170426,000000,8.36478,8.53452,8.35161,8.45849,70863234.714299,0
+F.US,D,20170427,000000,8.50268,8.51771,8.26905,8.36478,68744320.102953,0
+F.US,D,20170428,000000,8.39467,8.39467,8.31235,8.36478,56787012.937086,0
+F.US,D,20170501,000000,8.37884,8.41605,8.31235,8.32721,44029100.75467,0
+F.US,D,20170502,000000,8.24111,8.29256,7.94991,7.96474,129633356.02582,0
+F.US,D,20170503,000000,7.96474,8.08692,7.95715,8.07429,78535403.654772,0
+F.US,D,20170504,000000,8.08692,8.10124,7.99198,8.02299,47379053.91695,0
+F.US,D,20170505,000000,8.02974,8.13846,8.0086,8.12485,39661220.697729,0
+F.US,D,20170508,000000,8.15209,8.19742,8.08692,8.11726,48604124.404897,0
+F.US,D,20170509,000000,8.12485,8.20679,8.09453,8.13846,60515080.670667,0
+F.US,D,20170510,000000,8.13846,8.16747,8.04247,8.05076,47963571.163937,0
+F.US,D,20170511,000000,8.05076,8.07429,8.00038,8.02974,40088348.947798,0
+F.US,D,20170512,000000,8.02299,8.04247,7.94991,7.96474,46959311.088267,0
+F.US,D,20170515,000000,7.99198,8.04247,7.96474,7.9796,37439131.896666,0
+F.US,D,20170516,000000,8.06677,8.07429,7.94991,7.9796,57718256.997276,0
+F.US,D,20170517,000000,7.93405,7.98375,7.78255,7.84708,74910803.084432,0
+F.US,D,20170518,000000,7.82588,7.89004,7.80218,7.869,51955933.820278,0
+F.US,D,20170519,000000,7.88352,7.9796,7.869,7.92647,44359666.514823,0
+F.US,D,20170522,000000,8.10124,8.11726,8.0086,8.09453,100370438.74709,0
+F.US,D,20170523,000000,8.13846,8.14271,8.00038,8.05845,55949813.378146,0
+F.US,D,20170524,000000,8.06677,8.06677,7.92647,7.99198,64018027.095831,0
+F.US,D,20170525,000000,7.99198,8.00038,7.84708,7.91993,63370883.647335,0
+F.US,D,20170526,000000,7.91338,7.98137,7.88352,7.97138,38567748.487201,0
+F.US,D,20170530,000000,8.02299,8.10885,8.01549,8.08099,49419346.424838,0
+F.US,D,20170531,000000,8.10885,8.11726,8.02299,8.10885,49982228.877916,0
+F.US,D,20170601,000000,8.20343,8.41605,8.09453,8.32031,105155920.32429,0
+F.US,D,20170602,000000,8.32721,8.33604,8.19742,8.27682,62958270.595188,0
+F.US,D,20170605,000000,8.28467,8.28467,8.18717,8.20343,58271274.500144,0
+F.US,D,20170606,000000,8.15985,8.16747,8.05845,8.10885,61072181.704124,0
+F.US,D,20170607,000000,8.13846,8.15985,8.03653,8.07429,51204143.396241,0
+F.US,D,20170608,000000,7.9796,8.09453,7.95715,8.09453,55793607.587043,0
+F.US,D,20170609,000000,8.08692,8.13246,8.02974,8.11726,41511470.669237,0
+F.US,D,20170612,000000,8.11726,8.28467,8.11726,8.22652,52752387.435925,0
+F.US,D,20170613,000000,8.25294,8.27682,8.13246,8.21873,40981938.557518,0
+F.US,D,20170614,000000,8.22652,8.23332,8.06677,8.18373,60828230.908128,0
+F.US,D,20170615,000000,8.13246,8.23332,8.12485,8.19742,38980153.403717,0
+F.US,D,20170616,000000,8.19742,8.19742,8.07429,8.18373,70566936.675923,0
+F.US,D,20170619,000000,8.16747,8.22652,8.15209,8.19742,41837283.245033,0
+F.US,D,20170620,000000,8.17523,8.18373,8.08692,8.10885,43830032.597634,0
+F.US,D,20170621,000000,8.13246,8.13246,8.02299,8.05076,50733125.676145,0
+F.US,D,20170622,000000,8.03653,8.15209,8.02299,8.11726,36976524.439705,0
+F.US,D,20170623,000000,8.09453,8.11726,8.02299,8.05076,61963713.712143,0
+F.US,D,20170626,000000,8.06677,8.16747,8.06253,8.15209,42936527.825808,0
+F.US,D,20170627,000000,8.14536,8.16747,8.06677,8.08099,39045665.224761,0
+F.US,D,20170628,000000,8.10124,8.14536,8.07429,8.08692,43628412.516775,0
+F.US,D,20170629,000000,8.11726,8.16747,8.07429,8.14536,45132038.611724,0
+F.US,D,20170630,000000,8.15209,8.22652,8.13846,8.15985,56314662.696483,0
+F.US,D,20170703,000000,8.28467,8.52126,8.20343,8.4302,60264635.816749,0
+F.US,D,20170705,000000,8.39467,8.4302,8.21113,8.24111,54025484.089563,0
+F.US,D,20170706,000000,8.23332,8.28467,8.14536,8.15209,43787212.085061,0
+F.US,D,20170707,000000,8.17523,8.22652,8.13846,8.21113,28139195.269043,0
+F.US,D,20170710,000000,8.19742,8.27682,8.18983,8.26905,25873599.334058,0
+F.US,D,20170711,000000,8.24871,8.33604,8.24111,8.30015,35532818.783059,0
+F.US,D,20170712,000000,8.32031,8.4744,8.31235,8.36478,45366159.523841,0
+F.US,D,20170713,000000,8.35779,8.52567,8.35161,8.45849,46121571.960326,0
+F.US,D,20170714,000000,8.49209,8.55395,8.45849,8.51771,54561875.627732,0
+F.US,D,20170717,000000,8.5416,8.56988,8.49649,8.56279,33433043.600395,0
+F.US,D,20170718,000000,8.54601,8.56988,8.51064,8.56988,33763360.502729,0
+F.US,D,20170719,000000,8.57696,8.62733,8.56279,8.62733,35936711.630969,0
+F.US,D,20170720,000000,8.63441,8.70336,8.6123,8.64236,40497722.323602,0
+F.US,D,20170721,000000,8.56192,8.58401,8.4629,8.51594,37397905.205311,0
+F.US,D,20170724,000000,8.50093,8.53277,8.32298,8.34038,65117983.183735,0
+F.US,D,20170725,000000,8.34728,8.40368,8.28814,8.32298,71496443.256062,0
+F.US,D,20170726,000000,8.22909,8.24357,8.08781,8.16835,97731849.056026,0
+F.US,D,20170727,000000,8.1855,8.27247,8.14696,8.25806,52336999.619086,0
+F.US,D,20170728,000000,8.23587,8.28814,8.16835,8.25126,33210930.07808,0
+F.US,D,20170731,000000,8.24357,8.2951,8.21707,8.28814,53527257.160396,0
+F.US,D,20170801,000000,8.20512,8.23587,8.02974,8.08781,88115122.079744,0
+F.US,D,20170802,000000,8.10963,8.14271,8.07429,8.12556,41787327.300066,0
+F.US,D,20170803,000000,8.13334,8.16154,8.06677,8.07429,27481822.632985,0
+F.US,D,20170804,000000,8.05076,8.11804,7.96307,8.08781,39611373.345265,0
+F.US,D,20170807,000000,8.08099,8.10963,8.05076,8.06677,47399050.773938,0
+F.US,D,20170808,000000,8.08781,8.12556,8.03653,8.04247,35316281.938251,0
+F.US,D,20170809,000000,8.03653,8.08781,7.99949,8.06677,43508515.081571,0
+F.US,D,20170810,000000,8.03653,8.05845,7.95563,7.95563,43138343.599408,0
+F.US,D,20170811,000000,7.9705,8.00781,7.94814,7.95563,43724879.988251,0
+F.US,D,20170814,000000,7.9911,8.08781,7.9705,8.05845,35731912.957049,0
+F.US,D,20170815,000000,8.06677,8.12556,8.00365,8.00781,39558908.461006,0
+F.US,D,20170816,000000,8.0222,8.05076,7.96307,7.97879,38292146.37005,0
+F.US,D,20170817,000000,7.9705,7.97879,7.83001,7.8593,47715224.633907,0
+F.US,D,20170818,000000,7.8439,7.85187,7.7335,7.799,59551582.374696,0
+F.US,D,20170821,000000,7.77874,7.8698,7.77044,7.80703,40765534.059822,0
+F.US,D,20170822,000000,7.83728,7.92568,7.83728,7.86672,38738909.502096,0
+F.US,D,20170823,000000,7.83728,7.96307,7.8226,7.9117,47921979.104056,0
+F.US,D,20170824,000000,7.93981,7.97879,7.89597,7.9117,45425499.670956,0
+F.US,D,20170825,000000,7.95563,8.03653,7.94814,7.9911,48446360.990077,0
+F.US,D,20170828,000000,8.0222,8.03653,7.92568,7.9705,30104519.358738,0
+F.US,D,20170829,000000,7.93981,8.04247,7.92568,8.00781,40305670.82591,0
+F.US,D,20170830,000000,7.9911,8.08099,7.95563,8.08099,31852372.255628,0
+F.US,D,20170831,000000,8.10204,8.27247,8.08781,8.14696,73207885.991582,0
+F.US,D,20170901,000000,8.25806,8.44346,8.22909,8.38414,87328474.593366,0
+F.US,D,20170905,000000,8.39201,8.4134,8.30369,8.39201,59755772.478131,0
+F.US,D,20170906,000000,8.4134,8.51594,8.41251,8.49471,58578013.25523,0
+F.US,D,20170907,000000,8.50976,8.50976,8.36743,8.42047,40968016.093676,0
+F.US,D,20170908,000000,8.37539,8.4134,8.34038,8.39201,36048558.515704,0
+F.US,D,20170911,000000,8.42047,8.45673,8.40722,8.42755,58639107.849974,0
+F.US,D,20170912,000000,8.44346,8.61938,8.4134,8.56192,55946332.762186,0
+F.US,D,20170913,000000,8.56899,8.59021,8.50976,8.58401,31389804.389686,0
+F.US,D,20170914,000000,8.56899,8.62733,8.47881,8.53982,42803672.8164,0
+F.US,D,20170915,000000,8.5239,8.59021,8.48589,8.58401,41157420.649103,0
+F.US,D,20170918,000000,8.59021,8.66448,8.56545,8.59021,33714993.854292,0
+F.US,D,20170919,000000,8.59021,8.67152,8.58401,8.65563,35627741.07371,0
+F.US,D,20170920,000000,8.62733,8.71133,8.59375,8.64944,35519559.185956,0
+F.US,D,20170921,000000,8.64944,8.72987,8.63441,8.65563,54509129.081667,0
+F.US,D,20170922,000000,8.67152,8.76701,8.65563,8.74669,40876811.965088,0
+F.US,D,20170925,000000,8.77409,8.90933,8.74669,8.82006,55186294.963769,0
+F.US,D,20170926,000000,8.82448,8.86426,8.78999,8.81299,41480215.258249,0
+F.US,D,20170927,000000,8.84922,8.8784,8.76259,8.82448,37652225.454186,0
+F.US,D,20170928,000000,8.82448,8.85718,8.78999,8.83243,30684876.155448,0
+F.US,D,20170929,000000,8.84039,8.8784,8.80591,8.84039,42271381.776399,0
+F.US,D,20171002,000000,8.86426,8.93231,8.84039,8.93231,48732659.468789,0
+F.US,D,20171003,000000,9.10201,9.18063,9.02604,9.11536,88819432.69412,0
+F.US,D,20171004,000000,9.10741,9.2038,9.07025,9.08613,71549973.704259,0
+F.US,D,20171005,000000,9.11536,9.12853,8.97391,9.04814,65167868.996045,0
+F.US,D,20171006,000000,9.01097,9.10741,9.00572,9.09407,47412804.693164,0
+F.US,D,20171009,000000,9.10741,9.16656,9.04814,9.11536,39156192.031879,0
+F.US,D,20171010,000000,9.11536,9.17269,9.04814,9.15161,54939110.147288,0
+F.US,D,20171011,000000,9.14368,9.18063,9.09407,9.14368,47017389.978705,0
+F.US,D,20171012,000000,9.08613,9.10201,8.94472,8.95177,62440274.174588,0
+F.US,D,20171013,000000,8.90933,8.98891,8.76701,8.90139,60339467.363142,0
+F.US,D,20171016,000000,8.85718,8.97391,8.83243,8.95177,43788967.663863,0
+F.US,D,20171017,000000,8.9606,9.09407,8.95177,9.06413,74749699.31897,0
+F.US,D,20171018,000000,9.07025,9.1224,8.98891,9.00302,41556655.331096,0
+F.US,D,20171019,000000,8.96767,9.04814,8.90139,9.03488,40132895.628703,0
+F.US,D,20171020,000000,9.05697,9.07908,8.97302,9.04814,37664676.263376,0
+F.US,D,20171023,000000,9.05697,9.11536,9.00302,9.00302,28722455.784041,0
+F.US,D,20171024,000000,9.05697,9.16748,9.04192,9.11536,45634748.375162,0
+F.US,D,20171025,000000,9.08702,9.08702,8.95087,9.00302,63703019.474097,0
+F.US,D,20171026,000000,9.12331,9.2276,9.0181,9.17451,65444416.77291,0
+F.US,D,20171027,000000,9.14531,9.15335,8.98098,9.0181,45344166.148435,0
+F.US,D,20171030,000000,8.97302,9.08702,8.93679,9.04814,48749455.109277,0
+F.US,D,20171031,000000,9.08702,9.19842,9.07025,9.17451,56174310.27967,0
+F.US,D,20171101,000000,9.27266,9.32578,9.17817,9.23464,58155664.206471,0
+F.US,D,20171102,000000,9.22059,9.29474,9.16748,9.28772,54720484.027966,0
+F.US,D,20171103,000000,9.2806,9.31857,9.2143,9.24347,44415505.684884,0
+F.US,D,20171106,000000,9.24347,9.29474,9.19842,9.22059,26977482.850828,0
+F.US,D,20171107,000000,9.23464,9.25852,9.05697,9.09498,55530942.683005,0
+F.US,D,20171108,000000,9.07908,9.09498,8.98098,9.0181,45624125.539775,0
+F.US,D,20171109,000000,9.00302,9.01097,9.00302,9.00302,35099246.246632,0
+F.US,D,20171110,000000,8.97302,9.04101,8.95971,8.98098,47187726.36928,0
+F.US,D,20171113,000000,8.98098,9.13829,8.95087,9.09498,40670704.52527,0
+F.US,D,20171114,000000,9.04814,9.09498,8.96677,8.98801,34601101.893014,0
+F.US,D,20171115,000000,8.97302,8.99507,8.97302,8.97302,37935774.053989,0
+F.US,D,20171116,000000,8.97302,9.01097,8.92172,9.00302,37763428.702105,0
+F.US,D,20171117,000000,8.98801,9.0181,8.9633,8.98098,41581796.757919,0
+F.US,D,20171120,000000,8.99507,9.08702,8.98801,9.07115,43181417.494487,0
+F.US,D,20171121,000000,9.06413,9.14094,9.06413,9.06413,38042160.771925,0
+F.US,D,20171122,000000,9.05697,9.08702,9.01097,9.02604,48379901.246974,0
+F.US,D,20171124,000000,9.04814,9.08702,8.99507,9.04814,12770055.312848,0
+F.US,D,20171127,000000,9.04101,9.11536,9.0181,9.05697,38138025.328773,0
+F.US,D,20171128,000000,9.08702,9.15335,9.03488,9.13037,44388394.887768,0
+F.US,D,20171129,000000,9.15335,9.39992,9.14531,9.39199,86635093.361965,0
+F.US,D,20171130,000000,9.37079,9.46007,9.28772,9.36286,62890738.501116,0
+F.US,D,20171201,000000,9.43803,9.49642,9.23464,9.40703,70130013.608304,0
+F.US,D,20171204,000000,9.46007,9.5794,9.41497,9.44419,52894719.403577,0
+F.US,D,20171205,000000,9.43186,9.43803,9.27266,9.29474,60800145.040828,0
+F.US,D,20171206,000000,9.27266,9.29474,9.18246,9.25852,35929580.723263,0
+F.US,D,20171207,000000,9.27007,9.41497,9.22059,9.37079,33978533.154217,0
+F.US,D,20171208,000000,9.37079,9.43186,9.29474,9.43186,28586770.58252,0
+F.US,D,20171211,000000,9.42383,9.44419,9.35398,9.40703,57024486.642738,0
+F.US,D,20171212,000000,9.39199,9.44858,9.35398,9.42383,72670883.620586,0
+F.US,D,20171213,000000,9.43186,9.51568,9.41497,9.44419,42597923.958077,0
+F.US,D,20171214,000000,9.46007,9.48931,9.2806,9.31857,49044168.375811,0
+F.US,D,20171215,000000,9.35398,9.46801,9.34782,9.40703,65047796.229196,0
+F.US,D,20171218,000000,9.46801,9.53351,9.43186,9.46801,33457019.920154,0
+F.US,D,20171219,000000,9.5043,9.5574,9.46801,9.48931,29909057.377746,0
+F.US,D,20171220,000000,9.5114,9.53351,9.46007,9.5114,25387689.735796,0
+F.US,D,20171221,000000,9.5264,9.55029,9.44419,9.44419,28038373.916894,0
+F.US,D,20171222,000000,9.46801,9.46801,9.39199,9.40703,23899172.704021,0
+F.US,D,20171226,000000,9.39992,9.46007,9.38405,9.42383,15279253.64288,0
+F.US,D,20171227,000000,9.39992,9.40703,9.30979,9.34782,22735768.052631,0
+F.US,D,20171228,000000,9.33198,9.40703,9.32578,9.40703,19677660.636099,0
+F.US,D,20171229,000000,9.40703,9.43186,9.33989,9.33989,24516929.437522,0
+F.US,D,20180102,000000,9.36286,9.46801,9.34782,9.46801,27763636.015081,0
+F.US,D,20180103,000000,9.48126,9.57238,9.47604,9.54147,39801668.132982,0
+F.US,D,20180104,000000,9.5574,9.75271,9.55029,9.7068,50110207.40523,0
+F.US,D,20180105,000000,9.76593,9.88697,9.75271,9.87108,61674572.598428,0
+F.US,D,20180108,000000,9.87996,9.88697,9.80391,9.83325,44437074.870824,0
+F.US,D,20180109,000000,9.85521,9.88697,9.78185,9.78185,37335036.933016,0
+F.US,D,20180110,000000,9.76593,9.82548,9.69174,9.74475,75556407.007961,0
+F.US,D,20180111,000000,9.73688,9.87108,9.72104,9.83937,37892975.033683,0
+F.US,D,20180112,000000,9.79594,9.94014,9.79594,9.89239,76182869.240464,0
+F.US,D,20180116,000000,9.95257,10.0808,9.72891,9.79594,71849264.823503,0
+F.US,D,20180117,000000,9.40703,9.40703,9.04814,9.10832,177005243.96874,0
+F.US,D,20180118,000000,9.10832,9.12331,8.98801,9.02604,88820951.857992,0
+F.US,D,20180119,000000,9.06413,9.06413,8.90757,8.97302,68441008.798749,0
+F.US,D,20180122,000000,8.98801,9.03488,8.89961,8.98801,70450591.120511,0
+F.US,D,20180123,000000,8.99507,8.99507,8.89961,8.94383,69232337.07448,0
+F.US,D,20180124,000000,8.97302,9.04101,8.91552,9.01097,85650075.65162,0
+F.US,D,20180125,000000,8.92172,8.92172,8.55484,8.65207,153364950.13638,0
+F.US,D,20180126,000000,8.66624,8.75112,8.59906,8.71133,70063762.000831,0
+F.US,D,20180129,000000,8.75199,8.78823,8.5124,8.52037,71847832.759868,0
+F.US,D,20180130,000000,8.49649,8.59639,8.46556,8.4744,67932016.506534,0
+F.US,D,20180131,000000,8.49649,8.51594,8.35337,8.40722,75155778.722176,0
+F.US,D,20180201,000000,8.39111,8.42842,8.31235,8.36654,53949780.409629,0
+F.US,D,20180202,000000,8.33694,8.33694,8.13766,8.20512,94303736.4396,0
+F.US,D,20180205,000000,8.2594,8.26647,7.84556,7.84556,125765491.28084,0
+F.US,D,20180206,000000,7.8698,8.26647,7.80791,8.24525,182632008.63547,0
+F.US,D,20180207,000000,8.23756,8.45849,8.1991,8.24525,88774472.004297,0
+F.US,D,20180208,000000,8.26647,8.32031,7.98287,7.9911,96491609.552795,0
+F.US,D,20180209,000000,8.06933,8.1513,8.06933,8.06933,93929922.583892,0
+F.US,D,20180212,000000,8.17613,8.29077,8.07932,8.1991,63936566.882057,0
+F.US,D,20180213,000000,8.14447,8.19062,8.06933,8.1147,48038962.640425,0
+F.US,D,20180214,000000,8.08365,8.23756,8.04485,8.22996,36261311.590482,0
+F.US,D,20180215,000000,8.27512,8.27512,8.1513,8.24525,36804711.869789,0
+F.US,D,20180216,000000,8.1991,8.29077,8.06076,8.1307,53554352.121107,0
+F.US,D,20180220,000000,8.10629,8.17613,8.08365,8.14447,35992791.740646,0
+F.US,D,20180221,000000,8.15985,8.23756,8.1147,8.1222,47005071.516628,0
+F.US,D,20180222,000000,8.1222,8.2214,8.09118,8.14447,33130752.61325,0
+F.US,D,20180223,000000,8.17613,8.20512,8.13766,8.1991,28417287.095563,0
+F.US,D,20180226,000000,8.22996,8.39111,8.1991,8.34461,35359587.723573,0
+F.US,D,20180227,000000,8.37362,8.42136,8.1222,8.1307,56774089.298039,0
+F.US,D,20180228,000000,8.18462,8.26647,8.09788,8.1307,53928231.584784,0
+F.US,D,20180301,000000,8.15985,8.19062,7.81534,7.8844,98979955.859877,0
+F.US,D,20180302,000000,7.84556,7.98287,7.76955,7.96883,78947395.693541,0
+F.US,D,20180305,000000,7.89995,8.14447,7.89174,8.10629,57451846.783048,0
+F.US,D,20180306,000000,8.15985,8.18462,8.02299,8.14447,40430346.331254,0
+F.US,D,20180307,000000,8.05341,8.1513,7.9911,8.14447,39213549.234641,0
+F.US,D,20180308,000000,8.15985,8.18462,8.02974,8.1307,35169541.793675,0
+F.US,D,20180309,000000,8.14447,8.2214,8.09788,8.2214,34825541.10477,0
+F.US,D,20180312,000000,8.19062,8.31235,8.18462,8.283,44113276.912194,0
+F.US,D,20180313,000000,8.30635,8.4134,8.2214,8.2594,58020191.665269,0
+F.US,D,20180314,000000,8.61938,8.76613,8.43638,8.44433,120049223.76807,0
+F.US,D,20180315,000000,8.46556,8.61938,8.39111,8.48146,62181428.106908,0
+F.US,D,20180316,000000,8.52037,8.59639,8.4744,8.54335,105300265.77794,0
+F.US,D,20180319,000000,8.54335,8.55927,8.3281,8.43638,82380664.191524,0
+F.US,D,20180320,000000,8.46556,8.5292,8.40722,8.42136,59528877.492162,0
+F.US,D,20180321,000000,8.42842,8.56988,8.37362,8.50444,50312514.107437,0
+F.US,D,20180322,000000,8.42842,8.4744,8.2214,8.23756,66926255.365741,0
+F.US,D,20180323,000000,8.26647,8.31235,8.05341,8.09118,52139521.889753,0
+F.US,D,20180326,000000,8.22996,8.3281,8.18462,8.29944,68289561.847862,0
+F.US,D,20180327,000000,8.31235,8.36654,8.21368,8.29944,53087607.968478,0
+F.US,D,20180328,000000,8.29944,8.39111,8.2214,8.32031,55157929.697007,0
+F.US,D,20180329,000000,8.37362,8.5292,8.36309,8.48943,52026102.676066,0
+F.US,D,20180402,000000,8.4744,8.49649,8.1991,8.32031,56899485.359886,0
+F.US,D,20180403,000000,8.43638,8.56722,8.35337,8.54335,55497585.554612,0
+F.US,D,20180404,000000,8.3281,8.70511,8.27512,8.68126,58513289.861006,0
+F.US,D,20180405,000000,8.68921,8.71929,8.60346,8.69805,37528686.776612,0
+F.US,D,20180406,000000,8.64324,8.69805,8.48146,8.56722,41659404.200176,0
+F.US,D,20180409,000000,8.61938,8.71929,8.58312,8.61938,47587093.398386,0
+F.US,D,20180410,000000,8.76613,8.8501,8.74316,8.77231,57430553.603055,0
+F.US,D,20180411,000000,8.71929,8.80504,8.65739,8.75994,43040651.068756,0
+F.US,D,20180412,000000,8.81299,8.84126,8.61938,8.66536,61513816.10274,0
+F.US,D,20180413,000000,8.69805,8.72634,8.60346,8.64324,45154567.031441,0
+F.US,D,20180416,000000,8.70511,8.77231,8.63529,8.71929,42811253.930526,0
+F.US,D,20180417,000000,8.75994,8.77231,8.65739,8.71929,40336197.762189,0
+F.US,D,20180418,000000,8.71929,8.79707,8.65739,8.68126,60329249.487299,0
+F.US,D,20180419,000000,8.68126,8.7343,8.42489,8.51064,63301374.264768,0
+F.US,D,20180420,000000,8.54865,8.56545,8.37007,8.40368,57861463.360812,0
+F.US,D,20180423,000000,8.41693,8.57252,8.41073,8.57252,41128262.430834,0
+F.US,D,20180424,000000,8.58136,8.67331,8.48676,8.51064,51029561.717496,0
+F.US,D,20180425,000000,8.51064,8.66536,8.4408,8.62646,51971072.29392,0
+F.US,D,20180426,000000,8.86867,8.95357,8.76613,8.87486,103896557.22878,0
+F.US,D,20180427,000000,8.85276,8.97561,8.83598,8.92261,42981968.132519,0
+F.US,D,20180430,000000,8.95357,9.10471,8.71221,8.72722,85112701.125065,0
+F.US,D,20180501,000000,8.7352,8.81387,8.61938,8.74403,79110914.511029,0
+F.US,D,20180502,000000,8.74403,8.74846,8.63441,8.70511,53958669.158482,0
+F.US,D,20180503,000000,8.67331,8.70511,8.51771,8.69805,50105451.958529,0
+F.US,D,20180504,000000,8.66536,8.85984,8.61143,8.82095,41265988.266476,0
+F.US,D,20180507,000000,8.82095,8.88193,8.78115,8.80679,35428089.231969,0
+F.US,D,20180508,000000,8.78999,8.82802,8.7237,8.75288,33166471.628585,0
+F.US,D,20180509,000000,8.70511,8.76083,8.55749,8.58932,56318575.420113,0
+F.US,D,20180510,000000,8.57252,8.7352,8.55749,8.70511,41240705.443164,0
+F.US,D,20180511,000000,8.71221,8.73076,8.66536,8.68921,25547209.860589,0
+F.US,D,20180514,000000,8.72018,8.76613,8.67331,8.68126,35933995.687219,0
+F.US,D,20180515,000000,8.61938,8.7352,8.58932,8.71221,34706702.446473,0
+F.US,D,20180516,000000,8.70511,8.85276,8.69805,8.85276,37316552.452869,0
+F.US,D,20180517,000000,8.85276,8.91552,8.83598,8.89961,26710637.135416,0
+F.US,D,20180518,000000,8.88193,8.90757,8.77409,8.79795,30770652.921223,0
+F.US,D,20180521,000000,8.86867,8.96855,8.84392,8.93679,39937542.240213,0
+F.US,D,20180522,000000,8.9898,9.03578,8.93679,8.94563,28796632.3819,0
+F.US,D,20180523,000000,8.9314,8.96855,8.79795,8.88193,30385949.273557,0
+F.US,D,20180524,000000,8.89078,9.04553,8.88193,9.02252,44914190.738675,0
+F.US,D,20180525,000000,8.97561,9.01097,8.90757,8.93679,24903039.131867,0
+F.US,D,20180529,000000,9.00749,9.02252,8.82095,8.88193,40339800.544715,0
+F.US,D,20180530,000000,8.95357,9.01456,8.90757,8.96855,32909531.58557,0
+F.US,D,20180531,000000,9.04553,9.11174,8.82095,8.96855,79281940.916469,0
+F.US,D,20180601,000000,9.06231,9.13921,9.01456,9.09407,45596545.306318,0
+F.US,D,20180604,000000,9.11625,9.15161,9.07819,9.11625,32377348.006902,0
+F.US,D,20180605,000000,9.11625,9.2152,9.07025,9.18611,39969463.911452,0
+F.US,D,20180606,000000,9.21694,9.31857,9.17726,9.29474,40064446.154214,0
+F.US,D,20180607,000000,9.29474,9.43532,9.28679,9.34083,60931668.660899,0
+F.US,D,20180608,000000,9.34876,9.41151,9.31857,9.39479,36537671.592811,0
+F.US,D,20180611,000000,9.39479,9.43532,9.33288,9.34083,39147031.801769,0
+F.US,D,20180612,000000,9.3735,9.43532,9.34083,9.40273,66187715.489434,0
+F.US,D,20180613,000000,9.39479,9.39479,9.28679,9.33288,36582553.100599,0
+F.US,D,20180614,000000,9.31857,9.32578,9.19403,9.2329,44459184.756935,0
+F.US,D,20180615,000000,9.19403,9.34083,9.1622,9.22496,72538418.865486,0
+F.US,D,20180618,000000,9.17726,9.34876,9.16932,9.30979,42119885.053949,0
+F.US,D,20180619,000000,9.17726,9.2329,9.06231,9.2329,51595942.885283,0
+F.US,D,20180620,000000,9.29474,9.3567,9.18611,9.21694,41164666.936344,0
+F.US,D,20180621,000000,9.1622,9.18611,9.0384,9.09407,42905673.980849,0
+F.US,D,20180622,000000,9.12415,9.21694,9.02252,9.04553,49203853.651702,0
+F.US,D,20180625,000000,9.03137,9.06231,8.83598,8.9314,46492477.573059,0
+F.US,D,20180626,000000,8.97561,9.03137,8.92261,8.94563,47169584.634222,0
+F.US,D,20180627,000000,8.96239,9.0384,8.85276,8.86867,35082589.740288,0
+F.US,D,20180628,000000,8.82802,8.85276,8.65739,8.76083,56453131.71207,0
+F.US,D,20180629,000000,8.78999,8.82802,8.56545,8.5955,57589021.737973,0
+F.US,D,20180702,000000,8.55749,8.6229,8.47085,8.61938,48798770.810944,0
+F.US,D,20180703,000000,8.61938,8.65739,8.4956,8.53539,21306574.200393,0
+F.US,D,20180705,000000,8.61938,8.65032,8.55749,8.58136,41221012.871419,0
+F.US,D,20180706,000000,8.57252,8.61938,8.4797,8.58932,33060566.789883,0
+F.US,D,20180709,000000,8.61938,8.74403,8.56545,8.69805,30800363.151382,0
+F.US,D,20180710,000000,8.69805,8.74403,8.67331,8.7352,27342245.068928,0
+F.US,D,20180711,000000,8.65739,8.67331,8.58136,8.5955,38673172.577842,0
+F.US,D,20180712,000000,8.61938,8.65032,8.54335,8.58136,34803445.923893,0
+F.US,D,20180713,000000,8.55749,8.58136,8.47085,8.52655,47091693.267817,0
+F.US,D,20180716,000000,8.50181,8.51771,8.35691,8.42489,59441360.983993,0
+F.US,D,20180717,000000,8.38678,8.4629,8.38678,8.43285,48401498.71221,0
+F.US,D,20180718,000000,8.42489,8.45849,8.39467,8.4408,46902165.414652,0
+F.US,D,20180719,000000,8.45495,8.4629,8.36309,8.40368,51910153.030821,0
+F.US,D,20180720,000000,8.41073,8.44167,8.27594,8.31413,52923347.102221,0
+F.US,D,20180723,000000,8.31413,8.32208,8.20433,8.24447,44374904.531596,0
+F.US,D,20180724,000000,8.27594,8.45583,8.26737,8.32208,60072834.308049,0
+F.US,D,20180725,000000,8.12645,8.32208,7.96883,8.28388,117611633.14449,0
+F.US,D,20180726,000000,7.98375,8.00038,7.74754,7.7876,131939958.07363,0
+F.US,D,20180727,000000,7.84223,7.91418,7.80297,7.81934,58645084.962337,0
+F.US,D,20180730,000000,7.84223,7.95309,7.81934,7.92913,45562351.110714,0
+F.US,D,20180731,000000,7.9614,7.9614,7.87511,7.90577,48292588.349749,0
+F.US,D,20180801,000000,7.92152,7.93574,7.7327,7.79493,56039116.006756,0
+F.US,D,20180802,000000,7.79493,7.85859,7.74754,7.81129,51203328.952467,0
+F.US,D,20180803,000000,7.81934,7.92152,7.81934,7.90577,32923859.008956,0
+F.US,D,20180806,000000,7.87511,7.91418,7.85037,7.89765,28253910.805736,0
+F.US,D,20180807,000000,7.90577,7.95309,7.88925,7.93645,35509632.021293,0
+F.US,D,20180808,000000,7.91418,7.95309,7.90577,7.91418,28703121.793792,0
+F.US,D,20180809,000000,7.92152,7.92913,7.79493,7.80297,45315480.760024,0
+F.US,D,20180810,000000,7.80297,7.80297,7.65348,7.66956,49757618.859202,0
+F.US,D,20180813,000000,7.66956,7.67754,7.41772,7.44917,84561759.322647,0
+F.US,D,20180814,000000,7.48835,7.57109,7.44095,7.48065,47823312.634392,0
+F.US,D,20180815,000000,7.44917,7.48065,7.36245,7.44095,46097749.479946,0
+F.US,D,20180816,000000,7.48065,7.55914,7.47269,7.48835,36648070.577502,0
+F.US,D,20180817,000000,7.50417,7.55914,7.44917,7.51999,41582203.979807,0
+F.US,D,20180820,000000,7.52776,7.66956,7.52776,7.65348,32069635.312802,0
+F.US,D,20180821,000000,7.69361,7.79493,7.63014,7.7639,58943770.904611,0
+F.US,D,20180822,000000,7.70881,7.7327,7.62219,7.63014,39119419.895498,0
+F.US,D,20180823,000000,7.6144,7.63014,7.54351,7.58292,40018768.301402,0
+F.US,D,20180824,000000,7.59858,7.63818,7.56712,7.62219,23341907.650637,0
+F.US,D,20180827,000000,7.67754,7.90577,7.66125,7.86672,63204945.253138,0
+F.US,D,20180828,000000,7.93645,7.94485,7.83479,7.88193,42982407.027219,0
+F.US,D,20180829,000000,7.88193,7.88925,7.79493,7.85037,47415757.051845,0
+F.US,D,20180830,000000,7.7721,7.80703,7.6144,7.63818,61643007.246338,0
+F.US,D,20180831,000000,7.59088,7.62219,7.40179,7.46483,97056512.278899,0
+F.US,D,20180904,000000,7.50417,7.54351,7.37032,7.45687,68718920.768934,0
+F.US,D,20180905,000000,7.45687,7.51999,7.33876,7.47269,56591785.108678,0
+F.US,D,20180906,000000,7.46483,7.51999,7.40179,7.42529,37488072.04926,0
+F.US,D,20180907,000000,7.40948,7.47269,7.28377,7.29959,65059918.998533,0
+F.US,D,20180910,000000,7.33107,7.47269,7.32301,7.38607,38634298.724057,0
+F.US,D,20180911,000000,7.36245,7.37032,7.26018,7.33107,34490045.697442,0
+F.US,D,20180912,000000,7.33107,7.41772,7.30721,7.3545,32320488.51978,0
+F.US,D,20180913,000000,7.38607,7.40948,7.33107,7.37826,37229718.041361,0
+F.US,D,20180914,000000,7.38607,7.46483,7.37032,7.44095,38115722.012266,0
+F.US,D,20180917,000000,7.42946,7.55537,7.42529,7.51999,37520227.873084,0
+F.US,D,20180918,000000,7.51203,7.56712,7.46483,7.54351,72458047.970259,0
+F.US,D,20180919,000000,7.56712,7.74073,7.56712,7.70058,50939964.984188,0
+F.US,D,20180920,000000,7.74073,7.81934,7.64623,7.72481,58817363.575077,0
+F.US,D,20180921,000000,7.74754,7.82764,7.70058,7.75576,94597556.080327,0
+F.US,D,20180924,000000,7.70058,7.75576,7.4964,7.55157,54825205.660853,0
+F.US,D,20180925,000000,7.50417,7.52776,7.37826,7.39393,56393970.290117,0
+F.US,D,20180926,000000,7.38607,7.40948,7.29959,7.29959,74416437.976158,0
+F.US,D,20180927,000000,7.32301,7.34681,7.24426,7.26794,72733367.294432,0
+F.US,D,20180928,000000,7.26018,7.30721,7.1577,7.28377,39352532.933445,0
+F.US,D,20181001,000000,7.42529,7.43343,7.32301,7.33876,56976375.639152,0
+F.US,D,20181002,000000,7.29959,7.3545,7.22854,7.24426,53092384.907446,0
+F.US,D,20181003,000000,7.29959,7.33107,7.18927,7.18927,59717383.897095,0
+F.US,D,20181004,000000,7.18927,7.26018,7.1577,7.20492,49388244.853232,0
+F.US,D,20181005,000000,7.20492,7.26018,7.16549,7.18138,46927841.885789,0
+F.US,D,20181008,000000,7.16549,7.30721,7.1577,7.29155,55443491.782806,0
+F.US,D,20181009,000000,7.26794,7.33107,7.04757,7.04757,74110918.624389,0
+F.US,D,20181010,000000,7.04757,7.07097,6.93723,6.945,68709982.248518,0
+F.US,D,20181011,000000,6.945,7.07904,6.89789,6.93723,84034299.517864,0
+F.US,D,20181012,000000,7.04757,7.04757,6.73251,6.80347,75319402.738651,0
+F.US,D,20181015,000000,6.8269,6.9687,6.81921,6.93723,51031072.963164,0
+F.US,D,20181016,000000,6.98443,7.00035,6.87427,6.92928,46698905.134527,0
+F.US,D,20181017,000000,6.92928,6.97665,6.80347,6.89789,61967850.40781,0
+F.US,D,20181018,000000,6.88223,6.89789,6.69305,6.7011,75777495.688527,0
+F.US,D,20181019,000000,6.55127,6.71286,6.44889,6.69305,75983109.937394,0
+F.US,D,20181022,000000,6.7172,6.77332,6.62905,6.74125,49656804.294084,0
+F.US,D,20181023,000000,6.65301,6.92565,6.59696,6.88551,69168203.020819,0
+F.US,D,20181024,000000,6.81339,6.8894,6.54896,6.55683,73474502.079097,0
+F.US,D,20181025,000000,6.82938,7.2142,6.78128,7.20617,112777350.54884,0
+F.US,D,20181026,000000,7.18203,7.2622,7.10193,7.19812,125553060.59005,0
+F.US,D,20181029,000000,7.50266,7.68708,7.35043,7.43865,115117719.20928,0
+F.US,D,20181030,000000,7.46262,7.66294,7.43053,7.58283,72435157.575531,0
+F.US,D,20181031,000000,7.71121,7.75081,7.55881,7.65497,85465925.389705,0
+F.US,D,20181101,000000,7.64684,7.65497,7.42247,7.44651,74596362.179825,0
+F.US,D,20181102,000000,7.50266,7.57489,7.42247,7.51874,60505061.88108,0
+F.US,D,20181105,000000,7.51874,7.67107,7.4947,7.63897,51491649.96655,0
+F.US,D,20181106,000000,7.58283,7.67107,7.54272,7.64684,51060474.383393,0
+F.US,D,20181107,000000,7.69512,7.69512,7.57489,7.69512,46592717.502847,0
+F.US,D,20181108,000000,7.67902,7.73517,7.56694,7.58283,69625832.190214,0
+F.US,D,20181109,000000,7.51874,7.85523,7.43053,7.51874,65126514.482264,0
+F.US,D,20181112,000000,7.51874,7.67902,7.5108,7.60697,45307450.57065,0
+F.US,D,20181113,000000,7.63897,7.75081,7.59097,7.64684,41291353.665338,0
+F.US,D,20181114,000000,7.71916,7.74754,7.55881,7.64684,58232562.403941,0
+F.US,D,20181115,000000,7.61494,7.63897,7.31037,7.46262,71322496.164757,0
+F.US,D,20181116,000000,7.43865,7.46262,7.19812,7.25426,68094338.544142,0
+F.US,D,20181119,000000,7.2302,7.50266,7.18203,7.41443,70227577.185358,0
+F.US,D,20181120,000000,7.29439,7.39039,7.22207,7.2622,43864187.20222,0
+F.US,D,20181121,000000,7.25426,7.37437,7.19812,7.30216,32289974.026394,0
+F.US,D,20181123,000000,7.27025,7.39039,7.23815,7.31834,16867913.32366,0
+F.US,D,20181126,000000,7.39869,7.63897,7.35043,7.53476,57767016.162364,0
+F.US,D,20181127,000000,7.5108,7.55881,7.41443,7.43865,42769959.368858,0
+F.US,D,20181128,000000,7.43053,7.56694,7.35043,7.54272,41417965.736988,0
+F.US,D,20181129,000000,7.5108,7.56694,7.42247,7.5108,36437931.641005,0
+F.US,D,20181130,000000,7.5108,7.59886,7.50266,7.54272,45247904.550249,0
+F.US,D,20181203,000000,7.78345,7.89509,7.69512,7.69512,80645301.694841,0
+F.US,D,20181204,000000,7.65497,7.69512,7.35831,7.35831,72270879.741695,0
+F.US,D,20181206,000000,7.31037,7.31037,7.15003,7.2302,67322191.550452,0
+F.US,D,20181207,000000,7.2302,7.31834,7.05374,7.06993,54311787.092964,0
+F.US,D,20181210,000000,7.07788,7.09396,6.7172,6.82938,70486166.477014,0
+F.US,D,20181211,000000,6.98982,7.05374,6.81339,6.84545,52764469.483072,0
+F.US,D,20181212,000000,6.92565,6.99762,6.88551,6.92565,50653878.034624,0
+F.US,D,20181213,000000,6.94962,6.97365,6.77723,6.81339,42666712.784139,0
+F.US,D,20181214,000000,6.82938,6.95765,6.78128,6.82938,44429272.047002,0
+F.US,D,20181217,000000,6.79728,6.98982,6.74125,6.81339,55478417.846634,0
+F.US,D,20181218,000000,6.85342,6.95765,6.74125,6.78942,47734901.369244,0
+F.US,D,20181219,000000,6.78128,6.93359,6.62905,6.6691,93906594.425636,0
+F.US,D,20181220,000000,6.67706,6.74691,6.55683,6.62102,73513232.274049,0
+F.US,D,20181221,000000,6.58883,6.7332,6.44464,6.4527,71786755.132702,0
+F.US,D,20181224,000000,6.42059,6.42059,6.09995,6.11613,48291993.353325,0
+F.US,D,20181226,000000,6.19604,6.30027,5.93967,6.29233,73368272.594055,0
+F.US,D,20181227,000000,6.26837,6.29233,6.03588,6.29233,62144089.253401,0
+F.US,D,20181228,000000,6.27633,6.44464,6.22029,6.26022,59048575.113048,0
+F.US,D,20181231,000000,6.29233,6.30027,6.0119,6.13204,72128317.014973,0
+F.US,D,20190102,000000,6.03588,6.42864,5.99573,6.33229,59251519.796211,0
+F.US,D,20190103,000000,6.38841,6.40453,6.23636,6.23636,48869462.268156,0
+F.US,D,20190104,000000,6.34059,6.50882,6.29233,6.47682,53694245.282125,0
+F.US,D,20190107,000000,6.50062,6.70517,6.43263,6.64496,50811843.929215,0
+F.US,D,20190108,000000,6.7492,6.84545,6.69305,6.70906,56943064.888809,0
+F.US,D,20190109,000000,6.77332,7.0297,6.70119,6.98982,60387440.363755,0
+F.US,D,20190110,000000,6.98179,7.0297,6.77332,6.94962,49266216.290154,0
+F.US,D,20190111,000000,7.0297,7.15808,6.97365,7.06993,51847961.199327,0
+F.US,D,20190114,000000,7.05374,7.2622,7.02182,7.20617,55932391.068421,0
+F.US,D,20190115,000000,7.2302,7.23815,7.01371,7.08593,81479516.091116,0
+F.US,D,20190116,000000,6.95765,7.0297,6.62102,6.64496,92156233.720626,0
+F.US,D,20190117,000000,6.62905,6.7653,6.58105,6.70119,70764200.613766,0
+F.US,D,20190118,000000,6.87748,6.89339,6.67706,6.87748,63784485.34373,0
+F.US,D,20190122,000000,6.84545,6.89762,6.78128,6.81339,58862609.320221,0
+F.US,D,20190123,000000,6.84545,6.84545,6.63701,6.68518,56385276.102833,0
+F.US,D,20190124,000000,6.6691,6.95765,6.58883,6.89339,99200526.463709,0
+F.US,D,20190125,000000,7.00574,7.18203,6.99762,7.10193,66282436.431483,0
+F.US,D,20190128,000000,7.05374,7.05374,6.87748,6.94165,52542131.98872,0
+F.US,D,20190129,000000,6.98179,7.04587,6.90947,7.02182,38031536.805366,0
+F.US,D,20190130,000000,7.06664,7.11156,6.94845,7.10326,36670496.060576,0
+F.US,D,20190131,000000,7.02988,7.19298,7.01352,7.1767,48298370.900543,0
+F.US,D,20190201,000000,7.15231,7.18484,7.02988,7.11156,41842390.486196,0
+F.US,D,20190204,000000,7.0952,7.0952,7.00549,7.0952,35382305.048998,0
+F.US,D,20190205,000000,7.07885,7.144,7.05437,7.13596,32085432.128496,0
+F.US,D,20190206,000000,7.16857,7.2583,7.07885,7.11156,40027995.270654,0
+F.US,D,20190207,000000,7.02988,7.02988,6.76068,6.77704,67638692.319102,0
+F.US,D,20190208,000000,6.76068,6.85865,6.65469,6.84227,47392215.102098,0
+F.US,D,20190211,000000,6.85865,6.88295,6.76068,6.79341,33601855.171238,0
+F.US,D,20190212,000000,6.83423,6.90771,6.83423,6.89938,32169109.439209,0
+F.US,D,20190213,000000,6.89136,7.06259,6.84227,6.85865,33331285.637907,0
+F.US,D,20190214,000000,6.83423,6.90771,6.78526,6.86687,28901056.516575,0
+F.US,D,20190215,000000,6.92389,6.98099,6.85865,6.96472,71217310.751387,0
+F.US,D,20190219,000000,6.95641,7.2134,6.95641,7.20111,46508235.928907,0
+F.US,D,20190220,000000,7.20111,7.32348,7.19298,7.29084,67828788.020565,0
+F.US,D,20190221,000000,7.29084,7.30304,7.0952,7.10326,54847748.785804,0
+F.US,D,20190222,000000,7.11961,7.13596,6.98099,7.10326,50209270.916234,0
+F.US,D,20190225,000000,7.15231,7.21747,7.13596,7.144,69421066.320278,0
+F.US,D,20190226,000000,7.13596,7.29084,7.11156,7.24204,47022822.997378,0
+F.US,D,20190227,000000,7.20111,7.26634,7.16037,7.16037,41804765.446197,0
+F.US,D,20190228,000000,7.15231,7.16857,7.01352,7.15231,53903817.501496,0
+F.US,D,20190301,000000,7.21747,7.25009,7.10326,7.16857,46226620.501894,0
+F.US,D,20190304,000000,7.20111,7.31534,7.144,7.18484,56645960.324862,0
+F.US,D,20190305,000000,7.1767,7.18484,7.0952,7.15231,50092960.42715,0
+F.US,D,20190306,000000,7.13596,7.16037,6.98099,6.99726,61773537.697475,0
+F.US,D,20190307,000000,6.98099,6.98921,6.80567,6.91574,66564746.398048,0
+F.US,D,20190308,000000,6.8505,6.90771,6.80154,6.86687,53666253.302093,0
+F.US,D,20190311,000000,6.89938,7.03801,6.89136,7.02182,45215977.223148,0
+F.US,D,20190312,000000,7.05437,7.0952,6.97285,6.98921,46356007.338232,0
+F.US,D,20190313,000000,7.00549,7.05437,6.93201,6.95641,60106055.695811,0
+F.US,D,20190314,000000,6.94845,6.97285,6.8505,6.85865,44520213.743708,0
+F.US,D,20190315,000000,6.86687,6.90771,6.82603,6.87508,81609470.775752,0
+F.US,D,20190318,000000,6.89136,6.98921,6.86687,6.98921,45612084.214816,0
+F.US,D,20190319,000000,7.02182,7.23381,7.02182,7.0952,70252641.692492,0
+F.US,D,20190320,000000,7.07072,7.07072,6.91574,6.94024,66875869.575449,0
+F.US,D,20190321,000000,6.93201,7.08708,6.92389,7.08708,57438353.03336,0
+F.US,D,20190322,000000,7.03801,7.07072,6.94845,6.96472,51455674.175192,0
+F.US,D,20190325,000000,6.98099,7.05437,6.90771,6.94024,56220011.887093,0
+F.US,D,20190326,000000,6.96472,7.144,6.96472,7.144,58675610.767442,0
+F.US,D,20190327,000000,7.13596,7.22569,7.02988,7.02988,48919641.053988,0
+F.US,D,20190328,000000,7.05437,7.20111,7.04623,7.15231,47716669.140433,0
+F.US,D,20190329,000000,7.1767,7.25009,7.10326,7.16037,41644667.292559,0
+F.US,D,20190401,000000,7.22569,7.33982,7.22569,7.32348,55979204.617828,0
+F.US,D,20190402,000000,7.29916,7.36432,7.26634,7.34803,37643202.095877,0
+F.US,D,20190403,000000,7.39693,7.55993,7.38872,7.44582,69480082.952229,0
+F.US,D,20190404,000000,7.51114,7.58453,7.48676,7.53564,48413664.466081,0
+F.US,D,20190405,000000,7.47843,7.55993,7.40497,7.5436,46416916.420784,0
+F.US,D,20190408,000000,7.48676,7.6008,7.47843,7.58453,32151998.201759,0
+F.US,D,20190409,000000,7.55993,7.63341,7.47843,7.51114,36637333.493754,0
+F.US,D,20190410,000000,7.52734,7.62535,7.50286,7.60893,34908892.637974,0
+F.US,D,20190411,000000,7.62535,7.67426,7.60893,7.658,32479353.696038,0
+F.US,D,20190412,000000,7.72315,7.82921,7.69865,7.7068,47387223.240468,0
+F.US,D,20190415,000000,7.73127,7.74754,7.55198,7.60893,50527152.845784,0
+F.US,D,20190416,000000,7.6008,7.66595,7.53564,7.63341,50212321.686869,0
+F.US,D,20190417,000000,7.66595,7.81287,7.658,7.74754,37629595.228998,0
+F.US,D,20190418,000000,7.7639,7.84556,7.73127,7.78838,36593130.68911,0
+F.US,D,20190422,000000,7.81287,7.81287,7.71491,7.74754,47476105.073129,0
+F.US,D,20190423,000000,7.75594,7.88015,7.70609,7.87192,47661993.946267,0
+F.US,D,20190424,000000,7.83055,7.96307,7.78908,7.93001,48027196.190238,0
+F.US,D,20190425,000000,7.88837,7.89685,7.73932,7.78908,63475096.252865,0
+F.US,D,20190426,000000,8.31067,8.65917,8.24525,8.62557,188429755.59192,0
+F.US,D,20190429,000000,8.58489,8.60967,8.34461,8.5522,75427227.176082,0
+F.US,D,20190430,000000,8.52655,8.70159,8.51064,8.65917,55609686.953027,0
+F.US,D,20190501,000000,8.68392,8.70159,8.52655,8.53539,50451950.275006,0
+F.US,D,20190502,000000,8.53539,8.57606,8.45231,8.56899,41645674.035557,0
+F.US,D,20190503,000000,8.59287,8.65917,8.53539,8.62557,43797198.070664,0
+F.US,D,20190506,000000,8.3859,8.63353,8.3859,8.59287,34564181.573113,0
+F.US,D,20190507,000000,8.56104,8.62557,8.53539,8.60083,49666282.383501,0
+F.US,D,20190508,000000,8.60083,8.65917,8.54335,8.56899,40395105.801636,0
+F.US,D,20190509,000000,8.50181,8.53539,8.34461,8.45231,52643297.217129,0
+F.US,D,20190510,000000,8.5522,8.62557,8.45231,8.60083,45412274.009009,0
+F.US,D,20190513,000000,8.42666,8.50181,8.31856,8.35337,61671262.789426,0
+F.US,D,20190514,000000,8.41163,8.52655,8.39467,8.48413,37770286.997383,0
+F.US,D,20190515,000000,8.45937,8.61761,8.31856,8.58489,53160907.908109,0
+F.US,D,20190516,000000,8.53539,8.65032,8.53539,8.61761,39459550.845305,0
+F.US,D,20190517,000000,8.5522,8.65032,8.48413,8.52655,41714397.253649,0
+F.US,D,20190520,000000,8.53539,8.53539,8.45231,8.51771,35644721.095219,0
+F.US,D,20190521,000000,8.54335,8.54335,8.41163,8.48413,36324633.462713,0
+F.US,D,20190522,000000,8.42666,8.45937,8.22819,8.26029,62039501.098799,0
+F.US,D,20190523,000000,8.16154,8.16154,8.01292,8.16154,52079075.456512,0
+F.US,D,20190524,000000,8.2196,8.24525,8.12051,8.14536,26708806.899269,0
+F.US,D,20190528,000000,8.17861,8.20343,8.09532,8.10381,33376186.375617,0
+F.US,D,20190529,000000,8.02974,8.07932,7.91338,8.04564,38935271.895928,0
+F.US,D,20190530,000000,8.07093,8.15297,8.02131,8.07093,29880482.84418,0
+F.US,D,20190531,000000,7.8553,7.905,7.72686,7.88837,58229795.557454,0
+F.US,D,20190603,000000,7.97138,7.99615,7.83869,7.96307,47605405.940402,0
+F.US,D,20190604,000000,8.06253,8.24525,8.05411,8.2196,45043714.446814,0
+F.US,D,20190605,000000,8.17861,8.2196,7.99615,8.10381,51247622.250863,0
+F.US,D,20190606,000000,8.05411,8.13766,8.00453,8.07932,34142377.749213,0
+F.US,D,20190607,000000,8.08692,8.13766,8.03733,8.08692,22747096.73929,0
+F.US,D,20190610,000000,8.19575,8.31067,8.08692,8.13766,40891353.179964,0
+F.US,D,20190611,000000,8.17861,8.26905,8.11212,8.2196,31901449.280023,0
+F.US,D,20190612,000000,8.20343,8.22819,8.15297,8.16154,26244499.290932,0
+F.US,D,20190613,000000,8.17861,8.33604,8.12051,8.33604,30841455.23328,0
+F.US,D,20190614,000000,8.2951,8.31856,8.23676,8.26905,26011009.572739,0
+F.US,D,20190617,000000,8.2777,8.36045,8.23676,8.32721,23392900.880244,0
+F.US,D,20190618,000000,8.35337,8.45231,8.32553,8.3683,39332465.9438,0
+F.US,D,20190619,000000,8.41163,8.43549,8.31067,8.31856,35059798.888688,0
+F.US,D,20190620,000000,8.39467,8.41163,8.24525,8.31856,38722775.597174,0
+F.US,D,20190621,000000,8.31067,8.32721,8.21113,8.2777,57811820.750463,0
+F.US,D,20190624,000000,8.24525,8.30369,8.22819,8.24525,33901214.160798,0
+F.US,D,20190625,000000,8.26029,8.2777,8.14536,8.15297,34614194.076675,0
+F.US,D,20190626,000000,8.17861,8.25294,8.13766,8.21113,40717148.181462,0
+F.US,D,20190627,000000,8.31856,8.48413,8.28636,8.45231,51838700.294918,0
+F.US,D,20190628,000000,8.45231,8.54335,8.45231,8.47617,45322682.931562,0
+F.US,D,20190701,000000,8.56899,8.64236,8.34461,8.41163,46507452.026774,0
+F.US,D,20190702,000000,8.41075,8.46049,8.31961,8.3859,35861403.861203,0
+F.US,D,20190703,000000,8.43549,8.53539,8.39467,8.45231,23323857.540504,0
+F.US,D,20190705,000000,8.43549,8.51064,8.36045,8.45231,25823554.026511,0
+F.US,D,20190708,000000,8.45231,8.50181,8.43549,8.45231,28051627.858139,0
+F.US,D,20190709,000000,8.42666,8.44346,8.3683,8.40368,30340335.897545,0
+F.US,D,20190710,000000,8.44346,8.50181,8.37714,8.37714,35097087.970632,0
+F.US,D,20190711,000000,8.41163,8.45231,8.37714,8.44346,33389902.966173,0
+F.US,D,20190712,000000,8.48413,8.70159,8.48413,8.69276,49192095.119719,0
+F.US,D,20190715,000000,8.69276,8.75112,8.56899,8.63353,40734594.245798,0
+F.US,D,20190716,000000,8.59287,8.70867,8.52214,8.70867,35638152.379949,0
+F.US,D,20190717,000000,8.68392,8.70159,8.54335,8.56104,30417299.702984,0
+F.US,D,20190718,000000,8.53539,8.54335,8.43549,8.50181,31170927.150198,0
+F.US,D,20190719,000000,8.53539,8.5522,8.45231,8.45231,46469590.571847,0
+F.US,D,20190722,000000,8.51861,8.55395,8.41073,8.42666,43090580.99677,0
+F.US,D,20190723,000000,8.51861,8.59464,8.45937,8.55395,88734764.476815,0
+F.US,D,20190724,000000,8.56279,8.70425,8.52744,8.68745,72661529.960079,0
+F.US,D,20190725,000000,8.2,8.22474,7.90517,8.0398,159215857.64782,0
+F.US,D,20190726,000000,8.0483,8.11549,7.99772,8.0483,56731116.077259,0
+F.US,D,20190729,000000,8.07351,8.14094,8.00621,8.07351,43386794.197253,0
+F.US,D,20190730,000000,8.0398,8.05667,7.97253,8.03151,43930089.277574,0
+F.US,D,20190731,000000,8.0483,8.05667,7.90517,8.01462,67439175.08682,0
+F.US,D,20190801,000000,8.01462,8.06509,7.80438,7.82968,69038772.068777,0
+F.US,D,20190802,000000,7.7876,7.85477,7.7456,7.80438,49340990.146781,0
+F.US,D,20190805,000000,7.7203,7.79599,7.61936,7.76239,57032282.679527,0
+F.US,D,20190806,000000,7.92205,7.99772,7.87166,7.97253,61660954.419829,0
+F.US,D,20190807,000000,7.93054,8.0398,7.83806,8.01462,51180734.92478,0
+F.US,D,20190808,000000,8.0398,8.09028,7.99348,8.0398,30284575.909518,0
+F.US,D,20190809,000000,8.02299,8.05667,7.89693,7.94735,46064489.632339,0
+F.US,D,20190812,000000,7.89693,7.93054,7.80438,7.80438,26074022.63504,0
+F.US,D,20190813,000000,7.81287,7.92205,7.7203,7.7876,33668704.037478,0
+F.US,D,20190814,000000,7.67814,7.69512,7.53529,7.56886,54658786.518594,0
+F.US,D,20190815,000000,7.61936,7.61936,7.38377,7.45112,48374990.829722,0
+F.US,D,20190816,000000,7.5016,7.56886,7.40913,7.53529,32544891.534036,0
+F.US,D,20190819,000000,7.61086,7.65303,7.58577,7.59399,25974226.124638,0
+F.US,D,20190820,000000,7.56886,7.62775,7.51,7.53529,29868995.793456,0
+F.US,D,20190821,000000,7.58577,7.61086,7.5436,7.60256,24309420.475709,0
+F.US,D,20190822,000000,7.61086,7.68663,7.58577,7.60256,24944102.934468,0
+F.US,D,20190823,000000,7.48489,7.5604,7.34177,7.37545,53493871.752707,0
+F.US,D,20190826,000000,7.468,7.49064,7.39235,7.41762,37920063.207361,0
+F.US,D,20190827,000000,7.47633,7.49312,7.35856,7.36713,27387205.75875,0
+F.US,D,20190828,000000,7.33336,7.60256,7.31656,7.56886,41793272.739614,0
+F.US,D,20190829,000000,7.65303,7.68663,7.59399,7.66984,26179632.237874,0
+F.US,D,20190830,000000,7.70343,7.76239,7.65303,7.71191,38122727.359891,0
+F.US,D,20190903,000000,7.7203,7.73712,7.60256,7.65303,31310473.041442,0
+F.US,D,20190904,000000,7.71191,7.76239,7.62775,7.73712,32592901.863322,0
+F.US,D,20190905,000000,7.77919,7.90517,7.77919,7.85477,43568377.830108,0
+F.US,D,20190906,000000,7.88005,7.91374,7.73712,7.85477,34733295.166856,0
+F.US,D,20190909,000000,7.89693,8.11549,7.89693,8.02299,57146337.611826,0
+F.US,D,20190910,000000,7.63616,7.92205,7.60256,7.92205,83910015.398003,0
+F.US,D,20190911,000000,7.81287,7.93054,7.81287,7.92205,40654902.053717,0
+F.US,D,20190912,000000,7.87166,7.97253,7.83798,7.91374,42435475.229215,0
+F.US,D,20190913,000000,7.96422,8.06509,7.93892,7.94735,32296859.469796,0
+F.US,D,20190916,000000,7.87166,7.94735,7.77071,7.8211,59516460.618129,0
+F.US,D,20190917,000000,7.79599,7.82968,7.7203,7.80438,32712707.673601,0
+F.US,D,20190918,000000,7.7876,7.87166,7.75381,7.77919,29101342.945755,0
+F.US,D,20190919,000000,7.82968,7.84636,7.65303,7.65303,34642585.360391,0
+F.US,D,20190920,000000,7.67814,7.8211,7.66125,7.71191,45324207.751294,0
+F.US,D,20190923,000000,7.67814,7.76239,7.63616,7.70343,28052516.959258,0
+F.US,D,20190924,000000,7.7287,7.75804,7.61086,7.66125,39438988.402364,0
+F.US,D,20190925,000000,7.65303,7.76239,7.64446,7.73712,24442217.795351,0
+F.US,D,20190926,000000,7.76239,7.76239,7.62775,7.68663,31621519.299155,0
+F.US,D,20190927,000000,7.67814,8.07351,7.61936,7.63616,38600135.070094,0
+F.US,D,20190930,000000,7.66125,7.7456,7.65303,7.70343,26746299.592157,0
+F.US,D,20191001,000000,7.7287,7.77071,7.45961,7.48489,47195401.370675,0
+F.US,D,20191002,000000,7.44273,7.45112,7.09787,7.24091,81202635.749709,0
+F.US,D,20191003,000000,7.19042,7.32505,7.10636,7.32505,49050180.554501,0
+F.US,D,20191004,000000,7.33336,7.36713,7.28298,7.35026,33409161.167904,0
+F.US,D,20191007,000000,7.31656,7.39235,7.24091,7.29976,35070940.93198,0
+F.US,D,20191008,000000,7.27458,7.28298,7.14844,7.18203,37572948.402194,0
+F.US,D,20191009,000000,7.23249,7.26618,7.1989,7.1989,20189606.418164,0
+F.US,D,20191010,000000,7.20729,7.27458,7.16523,7.24929,33559768.789234,0
+F.US,D,20191011,000000,7.34177,7.45961,7.34177,7.38377,40678722.271752,0
+F.US,D,20191014,000000,7.41762,7.43442,7.36289,7.41762,30255845.27423,0
+F.US,D,20191015,000000,7.43442,7.65295,7.38377,7.62775,36909823.756985,0
+F.US,D,20191016,000000,7.66125,7.7287,7.61936,7.62775,32564512.84195,0
+F.US,D,20191017,000000,7.66984,7.68663,7.59399,7.66125,34069931.844373,0
+F.US,D,20191018,000000,7.64446,7.83798,7.64446,7.81287,50455701.241052,0
+F.US,D,20191021,000000,7.85548,7.90252,7.70157,7.71874,39556959.451807,0
+F.US,D,20191022,000000,7.70157,7.81287,7.65905,7.75294,42112604.83155,0
+F.US,D,20191023,000000,7.70157,7.87264,7.66744,7.87264,54607124.76639,0
+F.US,D,20191024,000000,7.58197,7.59902,7.30842,7.35123,141700371.03034,0
+F.US,D,20191025,000000,7.41099,7.47941,7.36829,7.45378,60100911.125975,0
+F.US,D,20191028,000000,7.48789,7.48789,7.33408,7.35971,46368483.033205,0
+F.US,D,20191029,000000,7.34264,7.44521,7.34264,7.38534,43018498.198111,0
+F.US,D,20191030,000000,7.38534,7.38534,7.28281,7.29996,33558340.119114,0
+F.US,D,20191031,000000,7.33408,7.35123,7.26574,7.34264,34071643.307469,0
+F.US,D,20191101,000000,7.38534,7.63332,7.38534,7.59902,64758557.834696,0
+F.US,D,20191104,000000,7.6419,7.73587,7.6419,7.69318,54652678.190292,0
+F.US,D,20191105,000000,7.71032,7.82126,7.69318,7.71032,43951963.879928,0
+F.US,D,20191106,000000,7.73587,7.73587,7.59902,7.62475,46207521.795402,0
+F.US,D,20191107,000000,7.65905,7.70157,7.59063,7.59902,38185308.314522,0
+F.US,D,20191108,000000,7.60769,7.72729,7.53935,7.72729,34499554.328499,0
+F.US,D,20191111,000000,7.6503,7.77865,7.6419,7.7616,29074569.237868,0
+F.US,D,20191112,000000,7.74444,7.8042,7.72729,7.72729,33588320.699361,0
+F.US,D,20191113,000000,7.69318,7.69318,7.5221,7.53069,40736107.753812,0
+F.US,D,20191114,000000,7.5649,7.61264,7.50505,7.51363,31051079.48656,0
+F.US,D,20191115,000000,7.5649,7.65905,7.5649,7.6503,30920944.945589,0
+F.US,D,20191118,000000,7.73587,7.73587,7.59902,7.6503,44802131.193621,0
+F.US,D,20191119,000000,7.6846,7.69318,7.58197,7.60769,36491753.931554,0
+F.US,D,20191120,000000,7.59063,7.59902,7.41956,7.46226,44796704.961979,0
+F.US,D,20191121,000000,7.49648,7.51363,7.41099,7.44521,38794783.738485,0
+F.US,D,20191122,000000,7.5221,7.60769,7.49648,7.59902,40906855.890961,0
+F.US,D,20191125,000000,7.60769,7.70157,7.58197,7.69318,35818633.120194,0
+F.US,D,20191126,000000,7.67601,7.71032,7.61619,7.70157,35221355.122915,0
+F.US,D,20191127,000000,7.71874,7.82126,7.71032,7.77865,43748738.666131,0
+F.US,D,20191129,000000,7.72729,7.77865,7.71874,7.74444,15320907.917216,0
+F.US,D,20191202,000000,7.7616,7.81287,7.69318,7.70157,43601980.422803,0
+F.US,D,20191203,000000,7.6503,7.6503,7.5221,7.59902,48107351.031631,0
+F.US,D,20191204,000000,7.6503,7.71874,7.6419,7.6503,35090131.263398,0
+F.US,D,20191205,000000,7.66744,7.69318,7.59063,7.63332,30148614.702052,0
+F.US,D,20191206,000000,7.65905,7.75294,7.64604,7.71032,36396945.889267,0
+F.US,D,20191209,000000,7.66744,7.75294,7.65905,7.70157,25618206.734214,0
+F.US,D,20191210,000000,7.71032,7.77865,7.65905,7.75294,40048624.452738,0
+F.US,D,20191211,000000,7.74444,7.81287,7.74012,7.78714,38846219.256309,0
+F.US,D,20191212,000000,7.78714,8.0009,7.78274,7.9666,56620641.304048,0
+F.US,D,20191213,000000,7.9666,8.02645,7.85548,7.88969,41337072.24034,0
+F.US,D,20191216,000000,7.89836,8.02645,7.88122,8.02645,49532608.405631,0
+F.US,D,20191217,000000,8.01797,8.04351,7.95803,8.02645,41550191.814814,0
+F.US,D,20191218,000000,8.02645,8.18462,8.0009,8.15473,53731831.86228,0
+F.US,D,20191219,000000,8.16332,8.18035,8.01797,8.04351,49412605.77144,0
+F.US,D,20191220,000000,8.12051,8.15473,8.06923,8.10345,58727057.596984,0
+F.US,D,20191223,000000,8.12051,8.18035,8.03502,8.06923,64104669.208114,0
+F.US,D,20191224,000000,8.06923,8.11193,8.06057,8.09479,13900036.096702,0
+F.US,D,20191226,000000,8.09479,8.11193,8.06057,8.07774,33905790.882337,0
+F.US,D,20191227,000000,8.07774,8.08631,7.98801,8.0009,33076689.383086,0
+F.US,D,20191230,000000,7.98375,7.99215,7.88969,7.90676,42215565.229777,0
+F.US,D,20191231,000000,7.90676,7.97519,7.89836,7.94962,37840169.66668,0
+F.US,D,20200102,000000,7.94089,8.0522,7.85548,8.0522,50810454.850111,0
+F.US,D,20200103,000000,7.95803,8.0093,7.82126,7.87264,52714637.967015,0
+F.US,D,20200106,000000,7.77865,7.83842,7.74444,7.82994,50750133.976952,0
+F.US,D,20200107,000000,7.86416,7.90676,7.79572,7.90676,53035930.379868,0
+F.US,D,20200108,000000,7.88969,7.94962,7.83842,7.90676,53817990.964159,0
+F.US,D,20200109,000000,7.94962,7.95803,7.84699,7.91542,60722693.700294,0
+F.US,D,20200110,000000,7.92391,8.0009,7.90676,7.90676,46583688.488678,0
+F.US,D,20200113,000000,7.90676,7.91542,7.78714,7.89836,56811830.848746,0
+F.US,D,20200114,000000,7.88122,7.97519,7.87264,7.94089,50229975.886835,0
+F.US,D,20200115,000000,7.92391,7.94962,7.84699,7.85548,65424147.303493,0
+F.US,D,20200116,000000,7.88969,7.93247,7.82126,7.83842,51837782.9145,0
+F.US,D,20200117,000000,7.85548,7.88969,7.8042,7.82994,48719450.774421,0
+F.US,D,20200121,000000,7.82126,7.88122,7.77865,7.87264,57975008.134581,0
+F.US,D,20200122,000000,7.88122,7.90676,7.82126,7.82994,46695429.043254,0
+F.US,D,20200123,000000,7.81287,7.82994,7.63332,7.81287,88733748.684442,0
+F.US,D,20200124,000000,7.78714,7.79572,7.65905,7.69318,79669854.830008,0
+F.US,D,20200127,000000,7.59063,7.65905,7.50505,7.59902,71092755.150268,0
+F.US,D,20200128,000000,7.6419,7.69318,7.57347,7.66744,99630860.454966,0
+F.US,D,20200129,000000,7.69361,7.78474,7.68487,7.70217,67949958.024165,0
+F.US,D,20200130,000000,7.65887,7.68487,7.5893,7.68487,49265488.946617,0
+F.US,D,20200131,000000,7.6327,7.68487,7.59788,7.66744,68804666.993067,0
+F.US,D,20200203,000000,7.69361,7.94566,7.69361,7.80651,82170101.065561,0
+F.US,D,20200204,000000,7.89349,8.03253,7.88481,7.9804,99153082.851549,0
+F.US,D,20200205,000000,7.31107,7.37182,7.18069,7.22411,167707416.97672,0
+F.US,D,20200206,000000,7.27626,7.285,7.17194,7.17194,79168591.83544,0
+F.US,D,20200207,000000,7.13721,7.13721,6.97197,7.05021,113025956.11724,0
+F.US,D,20200210,000000,7.08505,7.08505,6.99806,7.00681,82632811.459164,0
+F.US,D,20200211,000000,7.04154,7.08505,7.02413,7.04154,92214510.566148,0
+F.US,D,20200212,000000,7.07629,7.24152,7.06763,7.16327,128302463.27472,0
+F.US,D,20200213,000000,7.13721,7.26762,7.13721,7.17194,77817512.190471,0
+F.US,D,20200214,000000,7.18934,7.18934,7.02413,7.04154,53328247.824301,0
+F.US,D,20200218,000000,7.05897,7.08496,6.97197,7.00681,75009178.842917,0
+F.US,D,20200219,000000,7.00681,7.04154,6.95465,6.95465,80140391.802041,0
+F.US,D,20200220,000000,6.95465,7.01547,6.9459,6.9807,60182492.375141,0
+F.US,D,20200221,000000,6.97197,6.9807,6.85899,6.85899,67093684.644513,0
+F.US,D,20200224,000000,6.69375,6.71093,6.56346,6.58088,126590109.94581,0
+F.US,D,20200225,000000,6.67644,6.67644,6.2766,6.28526,125255906.25453,0
+F.US,D,20200226,000000,6.34598,6.48513,6.26784,6.26784,106432767.94397,0
+F.US,D,20200227,000000,6.19834,6.32866,6.0157,6.05921,136476196.10148,0
+F.US,D,20200228,000000,5.93315,6.05053,5.7985,6.05053,134065518.31994,0
+F.US,D,20200302,000000,6.18094,6.28526,5.98096,6.25918,111311476.18514,0
+F.US,D,20200303,000000,6.3374,6.38082,5.98963,6.05921,112107197.93255,0
+F.US,D,20200304,000000,6.16352,6.16352,6.0157,6.15485,81198551.087951,0
+F.US,D,20200305,000000,6.05053,6.05921,5.83316,5.85922,89806159.605218,0
+F.US,D,20200306,000000,5.7375,5.80708,5.56361,5.64194,126456719.89209,0
+F.US,D,20200309,000000,5.18984,5.33766,5.10294,5.12901,119519693.91869,0
+F.US,D,20200310,000000,5.44187,5.46807,5.04212,5.44187,117186822.66565,0
+F.US,D,20200311,000000,5.26816,5.31157,5.11161,5.12901,113466091.71307,0
+F.US,D,20200312,000000,4.67691,4.94648,4.52045,4.65093,102899297.97605,0
+F.US,D,20200313,000000,5.10294,5.12901,4.45087,4.89431,144221149.16719,0
+F.US,D,20200316,000000,4.3813,4.53778,4.34665,4.3553,126892388.49006,0
+F.US,D,20200317,000000,4.41613,4.46828,4.08586,4.3553,119901379.5997,0
+F.US,D,20200318,000000,4.12927,4.20757,3.56427,3.91205,144887706.91914,0
+F.US,D,20200319,000000,3.76425,3.98155,3.56427,3.88598,145634284.90303,0
+F.US,D,20200320,000000,3.9468,4.12927,3.69466,3.76425,148826205.43157,0
+F.US,D,20200323,000000,3.71208,3.92936,3.44254,3.48604,155206352.08122,0
+F.US,D,20200324,000000,3.88598,4.33798,3.70332,4.30314,168167099.22313,0
+F.US,D,20200325,000000,5.01595,5.10294,4.45087,4.68568,228912166.37257,0
+F.US,D,20200326,000000,4.65949,4.91163,4.48561,4.56403,159086344.12024,0
+F.US,D,20200327,000000,4.40748,4.60735,4.26841,4.51179,122306193.38607,0
+F.US,D,20200330,000000,4.44231,4.45069,4.28573,4.37273,112592505.74736,0
+F.US,D,20200331,000000,4.37273,4.51179,4.12927,4.19882,266644020.67323,0
+F.US,D,20200401,000000,4.02493,4.14667,3.79031,3.82506,137088293.58192,0
+F.US,D,20200402,000000,3.8164,3.97278,3.69466,3.79031,104554127.81992,0
+F.US,D,20200403,000000,3.82506,3.84248,3.62511,3.68601,98535880.392285,0
+F.US,D,20200406,000000,3.9468,4.05969,3.83372,3.93802,117568372.60603,0
+F.US,D,20200407,000000,4.21624,4.37273,4.02493,4.09453,132459356.01624,0
+F.US,D,20200408,000000,4.22501,4.42488,4.17284,4.37273,134612448.98677,0
+F.US,D,20200409,000000,4.78998,4.99859,4.55519,4.66833,202264205.21024,0
+F.US,D,20200413,000000,4.72049,4.72049,4.36406,4.48561,114249347.94607,0
+F.US,D,20200414,000000,4.58136,4.72909,4.48561,4.59877,86132217.316256,0
+F.US,D,20200415,000000,4.39872,4.46828,4.30314,4.37273,85960491.846579,0
+F.US,D,20200416,000000,4.39872,4.4072,4.25101,4.29458,67812499.145091,0
+F.US,D,20200417,000000,4.49446,4.59002,4.37273,4.45087,105816746.42818,0
+F.US,D,20200420,000000,4.3553,4.42488,4.26841,4.32931,81763790.903284,0
+F.US,D,20200421,000000,4.25101,4.27715,4.10328,4.14667,94786245.735107,0
+F.US,D,20200422,000000,4.23358,4.25101,4.12927,4.14667,71778091.48706,0
+F.US,D,20200423,000000,4.17284,4.32931,4.14667,4.25101,71273277.743874,0
+F.US,D,20200424,000000,4.28573,4.3119,4.17284,4.23358,62522503.585258,0
+F.US,D,20200427,000000,4.26841,4.51179,4.24242,4.49446,104774018.58944,0
+F.US,D,20200428,000000,4.77266,4.81606,4.53361,4.67691,122189760.73043,0
+F.US,D,20200429,000000,4.63352,4.78122,4.52956,4.5726,145391856.66443,0
+F.US,D,20200430,000000,4.48561,4.55519,4.39872,4.42488,107483121.01255,0
+F.US,D,20200501,000000,4.36406,4.39012,4.25974,4.27715,95085152.255903,0
+F.US,D,20200504,000000,4.24242,4.32056,4.14667,4.22501,96873537.304597,0
+F.US,D,20200505,000000,4.33798,4.42488,4.29458,4.32056,110776870.76741,0
+F.US,D,20200506,000000,4.39012,4.42488,4.19024,4.23358,102827193.68512,0
+F.US,D,20200507,000000,4.25974,4.32931,4.21624,4.23358,77327590.325452,0
+F.US,D,20200508,000000,4.3119,4.56403,4.30314,4.55519,116565830.7805,0
+F.US,D,20200511,000000,4.50304,4.51179,4.39012,4.45087,87118000.829984,0
+F.US,D,20200512,000000,4.47705,4.53778,4.32056,4.32931,81632367.957512,0
+F.US,D,20200513,000000,4.34665,4.3553,4.05111,4.10328,115252753.98694,0
+F.US,D,20200514,000000,4.03802,4.27715,3.92936,4.25101,124304381.41321,0
+F.US,D,20200515,000000,4.17284,4.29458,4.12927,4.25974,92651766.198309,0
+F.US,D,20200518,000000,4.45087,4.63352,4.45087,4.61621,156720633.81554,0
+F.US,D,20200519,000000,4.58136,4.73784,4.47705,4.60735,109091654.25258,0
+F.US,D,20200520,000000,4.67691,4.81606,4.66833,4.77266,100865850.18937,0
+F.US,D,20200521,000000,4.73784,4.94648,4.72909,4.89431,100190439.88607,0
+F.US,D,20200522,000000,4.9377,4.98121,4.78122,4.91163,88179127.179808,0
+F.US,D,20200526,000000,5.14644,5.20725,5.05943,5.07688,98980401.541609,0
+F.US,D,20200527,000000,5.22467,5.29424,5.07688,5.24199,127010810.8771,0
+F.US,D,20200528,000000,5.25941,5.27683,5.05078,5.08552,88719455.196213,0
+F.US,D,20200529,000000,4.99859,5.04212,4.84223,4.9638,107024471.52609,0
+F.US,D,20200601,000000,4.98121,5.11161,4.92905,5.10294,71249192.83161,0
+F.US,D,20200602,000000,5.18117,5.21592,5.0682,5.12901,92078161.366717,0
+F.US,D,20200603,000000,5.20725,5.45071,5.14644,5.38113,113739274.25351,0
+F.US,D,20200604,000000,5.38972,5.72009,5.32031,5.71152,133204923.8636,0
+F.US,D,20200605,000000,6.29392,6.51987,6.1027,6.38082,240011239.83789,0
+F.US,D,20200608,000000,6.54604,6.7286,6.40699,6.54604,130180409.99038,0
+F.US,D,20200609,000000,6.2766,6.46771,6.12877,6.29392,133148576.79735,0
+F.US,D,20200610,000000,6.37214,6.38082,5.88531,5.92005,169472617.52599,0
+F.US,D,20200611,000000,5.27683,5.61578,5.25076,5.32899,133649104.53018,0
+F.US,D,20200612,000000,5.70276,5.76366,5.47671,5.61578,102122748.46129,0
+F.US,D,20200615,000000,5.37239,5.72009,5.31157,5.6506,120487040.46149,0
+F.US,D,20200616,000000,5.97229,5.97229,5.59844,5.69409,126000028.46421,0
+F.US,D,20200617,000000,5.70276,5.70276,5.48546,5.50287,78027465.614776,0
+F.US,D,20200618,000000,5.44187,5.60721,5.38113,5.50287,70516389.128048,0
+F.US,D,20200619,000000,5.77233,5.81583,5.41588,5.41588,145086778.46969,0
+F.US,D,20200622,000000,5.45071,5.45929,5.32899,5.45929,82505527.471404,0
+F.US,D,20200623,000000,5.50287,5.54629,5.33766,5.34642,99701099.443414,0
+F.US,D,20200624,000000,5.26816,5.32236,5.09427,5.1725,86890554.963296,0
+F.US,D,20200625,000000,5.09427,5.25941,5.04212,5.24199,84677877.512506,0
+F.US,D,20200626,000000,5.25076,5.27683,5.05078,5.13768,136238070.84081,0
+F.US,D,20200629,000000,5.13768,5.27683,5.05078,5.22467,66958068.444478,0
+F.US,D,20200630,000000,5.19859,5.30291,5.12901,5.28551,71215231.657421,0
+F.US,D,20200701,000000,5.30291,5.37239,5.1725,5.19859,71842605.614481,0
+F.US,D,20200702,000000,5.30291,5.36372,5.21592,5.25941,77382311.897666,0
+F.US,D,20200706,000000,5.33766,5.38972,5.31157,5.38113,73530223.607277,0
+F.US,D,20200707,000000,5.33766,5.38972,5.29424,5.32031,65167657.466899,0
+F.US,D,20200708,000000,5.32899,5.37239,5.25941,5.29424,70087172.734637,0
+F.US,D,20200709,000000,5.29424,5.30291,5.05943,5.07688,95123058.957708,0
+F.US,D,20200710,000000,5.04212,5.30291,4.98986,5.30291,84790602.186641,0
+F.US,D,20200713,000000,5.34642,5.40714,5.25941,5.26816,92244582.771318,0
+F.US,D,20200714,000000,5.37239,5.55503,5.28551,5.52887,122085120.54192,0
+F.US,D,20200715,000000,5.68533,5.89398,5.66793,5.85922,116928105.55158,0
+F.US,D,20200716,000000,5.78966,5.99839,5.76366,5.96355,107552798.93973,0
+F.US,D,20200717,000000,5.99839,6.00703,5.85057,5.91139,92987748.009558,0
+F.US,D,20200720,000000,5.91139,5.95488,5.72009,5.78966,82088430.453813,0
+F.US,D,20200721,000000,5.83316,5.92005,5.77233,5.80708,72865418.040614,0
+F.US,D,20200722,000000,5.77233,5.98096,5.74634,5.94612,86997873.766883,0
+F.US,D,20200723,000000,5.97229,6.13744,5.91139,6.06788,101978452.77921,0
+F.US,D,20200724,000000,5.99839,6.09393,5.96355,5.98096,71655510.912091,0
+F.US,D,20200727,000000,6.0157,6.03312,5.88531,6.02447,69444728.174246,0
+F.US,D,20200728,000000,5.99839,6.12877,5.99839,6.09393,64777162.219065,0
+F.US,D,20200729,000000,6.12877,6.13744,5.93749,6.0157,68371491.497978,0
+F.US,D,20200730,000000,5.85922,5.93749,5.7985,5.85922,67858258.44228,0
+F.US,D,20200731,000000,5.98963,5.99839,5.66793,5.74634,132739657.02148,0
+F.US,D,20200803,000000,5.78108,5.84182,5.67677,5.81583,61939764.54051,0
+F.US,D,20200804,000000,6.00703,6.00703,5.85057,5.96355,79806095.436935,0
+F.US,D,20200805,000000,5.96355,6.11057,5.96355,6.05053,95149932.208723,0
+F.US,D,20200806,000000,6.02447,6.08529,5.98963,6.02447,55984155.757269,0
+F.US,D,20200807,000000,5.97229,6.0157,5.90274,5.96355,54617053.062225,0
+F.US,D,20200810,000000,6.00703,6.19834,6.00271,6.16352,65831456.290565,0
+F.US,D,20200811,000000,6.26784,6.41131,6.25051,6.28526,85142171.54678,0
+F.US,D,20200812,000000,6.37214,6.40699,6.13744,6.18094,68091924.623291,0
+F.US,D,20200813,000000,6.11136,6.24176,6.08529,6.11136,57592572.486592,0
+F.US,D,20200814,000000,6.05921,6.18094,6.02447,6.12003,50059045.631009,0
+F.US,D,20200817,000000,6.12877,6.13744,5.97229,6.06788,74258800.121421,0
+F.US,D,20200818,000000,6.06788,6.09393,5.98538,5.98963,46523589.325213,0
+F.US,D,20200819,000000,5.98963,6.1027,5.96355,5.97229,50795776.763435,0
+F.US,D,20200820,000000,5.88531,5.98963,5.85057,5.94612,48111401.758234,0
+F.US,D,20200821,000000,5.89398,5.95488,5.78108,5.78966,45045087.689509,0
+F.US,D,20200824,000000,5.85057,6.08529,5.81583,6.06788,74741419.140603,0
+F.US,D,20200825,000000,6.09393,6.17219,5.96355,6.03312,56998108.845019,0
+F.US,D,20200826,000000,6.03312,6.05921,5.88531,5.92882,55905446.553575,0
+F.US,D,20200827,000000,5.93749,6.06788,5.93749,6.00703,52616436.409004,0
+F.US,D,20200828,000000,6.02447,6.04178,5.96355,6.03312,45940061.853645,0
+F.US,D,20200831,000000,5.99839,6.02447,5.90274,5.92882,57618756.853916,0
+F.US,D,20200901,000000,5.88531,5.97229,5.84182,5.93749,55461518.13833,0
+F.US,D,20200902,000000,5.92005,6.05921,5.88531,6.04178,67878906.854287,0
+F.US,D,20200903,000000,6.0157,6.16352,5.87664,5.92882,89875172.403317,0
+F.US,D,20200904,000000,5.96355,6.04178,5.86789,5.99839,80542268.901612,0
+F.US,D,20200908,000000,5.93749,6.23309,5.92005,6.11136,97488412.943248,0
+F.US,D,20200909,000000,6.14611,6.17219,6.02447,6.05921,64994477.310146,0
+F.US,D,20200910,000000,6.07662,6.11579,5.97229,6.00703,79634738.729298,0
+F.US,D,20200911,000000,6.03312,6.08529,5.95488,6.08529,63360028.921708,0
+F.US,D,20200914,000000,6.09393,6.24176,6.06788,6.18959,67528490.158322,0
+F.US,D,20200915,000000,6.22442,6.24176,6.08529,6.12003,74998850.112225,0
+F.US,D,20200916,000000,6.12877,6.18959,6.07662,6.1027,53224898.302937,0
+F.US,D,20200917,000000,6.12003,6.38082,6.06788,6.32866,97604446.295214,0
+F.US,D,20200918,000000,6.35483,6.43298,6.2766,6.28526,82741505.767793,0
+F.US,D,20200921,000000,6.16352,6.16352,5.92005,5.97229,83800792.832094,0
+F.US,D,20200922,000000,5.98963,6.07662,5.88531,5.89398,64262999.340059,0
+F.US,D,20200923,000000,5.92005,6.02447,5.76366,5.77233,60493439.089726,0
+F.US,D,20200924,000000,5.7375,5.87664,5.57245,5.78966,68815227.613999,0
+F.US,D,20200925,000000,5.74634,5.83007,5.6506,5.65935,61843085.539887,0
+F.US,D,20200928,000000,5.72892,5.88531,5.72009,5.81583,54735045.603936,0
+F.US,D,20200929,000000,5.81583,5.82017,5.68533,5.7375,44878713.794127,0
+F.US,D,20200930,000000,5.74634,5.86789,5.72892,5.78966,64353954.610828,0
+F.US,D,20201001,000000,5.83316,5.88531,5.76366,5.86789,67110109.260617,0
+F.US,D,20201002,000000,5.75492,6.02447,5.7375,5.98963,69937354.671298,0
+F.US,D,20201005,000000,6.04178,6.12877,6.03756,6.1027,48726685.749943,0
+F.US,D,20201006,000000,6.13744,6.30267,6.05053,6.06788,89959056.71849,0
+F.US,D,20201007,000000,6.18094,6.30267,6.13744,6.28526,58279754.895939,0
+F.US,D,20201008,000000,6.3374,6.38957,6.25918,6.38957,62707510.144306,0
+F.US,D,20201009,000000,6.39815,6.46771,6.28526,6.30267,58640653.030802,0
+F.US,D,20201012,000000,6.39815,6.83724,6.37214,6.66779,112377702.98909,0
+F.US,D,20201013,000000,6.79807,6.85024,6.63305,6.74593,85770484.376525,0
+F.US,D,20201014,000000,6.71993,6.73736,6.56346,6.58088,66498477.822996,0
+F.US,D,20201015,000000,6.45039,6.62421,6.40699,6.62421,56752153.612401,0
+F.US,D,20201016,000000,6.70261,6.73736,6.61561,6.66779,54650816.281331,0
+F.US,D,20201019,000000,6.67644,6.71118,6.58088,6.59821,44817148.63187,0
+F.US,D,20201020,000000,6.62421,6.82415,6.58947,6.7286,72984079.104921,0
+F.US,D,20201021,000000,6.75478,6.85024,6.71993,6.82415,59794638.413714,0
+F.US,D,20201022,000000,6.89374,7.14587,6.85899,7.13721,85133093.892221,0
+F.US,D,20201023,000000,7.21542,7.25893,7.03289,7.09371,71605972.369558,0
+F.US,D,20201026,000000,6.98497,7.01547,6.9025,6.9807,71470201.19897,0
+F.US,D,20201027,000000,6.96331,7.03289,6.86765,6.88507,73797902.996386,0
+F.US,D,20201028,000000,6.67644,6.85024,6.63305,6.69375,95405200.379659,0
+F.US,D,20201029,000000,7.10236,7.16327,6.82415,6.86765,136887438.17328,0
+F.US,D,20201030,000000,6.82415,6.87633,6.61561,6.71993,91326402.615493,0
+F.US,D,20201102,000000,6.80684,6.8329,6.67644,6.70261,68976272.558522,0
+F.US,D,20201103,000000,6.74593,6.89374,6.71993,6.85024,74895715.513525,0
+F.US,D,20201104,000000,6.8329,6.84158,6.63305,6.6416,77447112.211581,0
+F.US,D,20201105,000000,6.74593,6.9459,6.70261,6.9459,70678392.175178,0
+F.US,D,20201106,000000,6.96331,6.97197,6.73736,6.77209,58565003.647118,0
+F.US,D,20201109,000000,7.05021,7.285,7.02413,7.12853,127122883.99622,0
+F.US,D,20201110,000000,7.15461,7.46757,7.11112,7.285,100616217.51688,0
+F.US,D,20201111,000000,7.47615,7.47615,7.20678,7.24152,87014962.380895,0
+F.US,D,20201112,000000,7.18069,7.20678,7.04154,7.13721,94693776.956327,0
+F.US,D,20201113,000000,7.15461,7.45016,7.15461,7.42398,91489376.208121,0
+F.US,D,20201116,000000,7.59788,7.69361,7.48499,7.65003,97608720.993854,0
+F.US,D,20201117,000000,7.52829,7.69361,7.50231,7.60673,53782439.362267,0
+F.US,D,20201118,000000,7.66744,7.86743,7.6327,7.66744,89447700.276988,0
+F.US,D,20201119,000000,7.71961,7.71961,7.59788,7.66744,65191482.209621,0
+F.US,D,20201120,000000,7.65887,7.66744,7.54572,7.59788,65595905.577156,0
+F.US,D,20201123,000000,7.66744,7.80651,7.6327,7.70217,82290251.883272,0
+F.US,D,20201124,000000,7.95432,8.2586,7.94566,8.21519,114479956.56941,0
+F.US,D,20201125,000000,7.99781,8.04129,7.82392,7.89349,109530534.2476,0
+F.US,D,20201127,000000,7.92825,7.94566,7.84999,7.90215,32040721.427666,0
+F.US,D,20201130,000000,8.02388,8.02388,7.80651,7.89349,89690202.041769,0
+F.US,D,20201201,000000,7.96307,8.17169,7.96307,8.03253,79337646.608244,0
+F.US,D,20201202,000000,7.96307,8.03253,7.89349,7.99781,55611954.952703,0
+F.US,D,20201203,000000,8.04998,8.10213,7.95432,8.00649,57863238.169535,0
+F.US,D,20201204,000000,8.04998,8.20645,8.03253,8.11956,56107272.507722,0
+F.US,D,20201207,000000,8.09346,8.11088,7.95432,8.01522,67040284.281086,0
+F.US,D,20201208,000000,7.98915,8.11088,7.97173,8.04129,64703139.460585,0
+F.US,D,20201209,000000,8.09346,8.24994,8.07605,8.21519,69886916.847098,0
+F.US,D,20201210,000000,8.09346,8.10213,7.9109,7.92825,95904979.276683,0
+F.US,D,20201211,000000,7.98915,7.98915,7.83268,7.84133,84477140.876906,0
+F.US,D,20201214,000000,7.937,7.97624,7.71961,7.74579,88374172.889538,0
+F.US,D,20201215,000000,7.84999,7.95432,7.77176,7.95432,80137748.253294,0
+F.US,D,20201216,000000,7.97173,7.9804,7.79785,7.85876,63583154.842881,0
+F.US,D,20201217,000000,7.90215,7.937,7.82392,7.89349,56712396.313356,0
+F.US,D,20201218,000000,7.90215,7.90215,7.74579,7.78042,90604169.71341,0
+F.US,D,20201221,000000,7.71103,7.83268,7.64145,7.76319,73514515.022993,0
+F.US,D,20201222,000000,7.80651,7.81525,7.60673,7.64145,68050054.295121,0
+F.US,D,20201223,000000,7.66744,7.84999,7.65003,7.81525,62216737.638013,0
+F.US,D,20201224,000000,7.83268,7.84133,7.65003,7.70217,32124856.863001,0
+F.US,D,20201228,000000,7.75434,7.80651,7.70281,7.72837,43790694.963366,0
+F.US,D,20201229,000000,7.76319,7.76319,7.6327,7.66744,43180377.947503,0
+F.US,D,20201230,000000,7.6762,7.75434,7.65887,7.70217,44243327.746443,0
+F.US,D,20201231,000000,7.68487,7.70217,7.6327,7.64145,46215687.725405,0
+F.US,D,20210104,000000,7.65887,7.68487,7.32842,7.40666,97826379.961195,0
+F.US,D,20210105,000000,7.36324,7.58045,7.35441,7.51971,80669087.977719,0
+F.US,D,20210106,000000,7.64145,7.77176,7.54572,7.68487,83501648.765197,0
+F.US,D,20210107,000000,7.77176,7.89349,7.71961,7.87608,88709004.298958,0
+F.US,D,20210108,000000,7.9109,7.94566,7.72837,7.82392,68055162.667456,0
+F.US,D,20210111,000000,7.71103,8.10213,7.66744,8.08481,110579305.93784,0
+F.US,D,20210112,000000,8.08481,8.53717,8.07632,8.50181,143569211.81216,0
+F.US,D,20210113,000000,8.61496,8.6238,8.38061,8.50181,103009899.44051,0
+F.US,D,20210114,000000,8.52833,8.86692,8.51064,8.84039,129635105.94876,0
+F.US,D,20210115,000000,8.72811,8.73696,8.53717,8.54601,115014252.04603,0
+F.US,D,20210119,000000,8.7458,8.87576,8.66712,8.71044,90567519.743595,0
+F.US,D,20210120,000000,8.89344,9.45026,8.85808,9.44139,143827602.01756,0
+F.US,D,20210121,000000,9.80576,10.5624,9.66611,10.0234,325265024.11682,0
+F.US,D,20210122,000000,10.1373,10.1628,9.85802,10.0144,150537910.59898,0
+F.US,D,20210125,000000,9.98878,10.0144,9.45819,9.8146,136835219.8845,0
+F.US,D,20210126,000000,9.8315,10.0234,9.66611,9.72804,76228488.272337,0
+F.US,D,20210127,000000,9.58035,9.71017,9.30185,9.37966,95318639.711752,0
+F.US,D,20210128,000000,9.42383,9.60679,9.30979,9.31857,89021377.421316,0
+F.US,D,20210129,000000,9.20635,9.41945,9.08522,9.15335,85038024.549222,0
+F.US,D,20210201,000000,9.25852,9.94557,9.00572,9.41497,180731145.50811,0
+F.US,D,20210202,000000,9.68377,9.73688,9.30979,9.44139,92532195.671787,0
+F.US,D,20210203,000000,9.49273,9.87562,9.42383,9.73688,95440016.719812,0
+F.US,D,20210204,000000,9.91015,10.101,9.71017,9.8845,122905521.06686,0
+F.US,D,20210205,000000,10.2582,10.3441,9.82256,10.0056,130448207.02138,0
+F.US,D,20210208,000000,10.0144,10.0666,9.8315,10.049,87144100.359415,0
+F.US,D,20210209,000000,10.0323,10.467,9.98878,10.3707,117620645.19108,0
+F.US,D,20210210,000000,10.4317,10.4493,10.0234,10.2231,87748906.305741,0
+F.US,D,20210211,000000,10.1373,10.2053,9.8315,9.95415,64144949.108581,0
+F.US,D,20210212,000000,9.92791,10.1019,9.8845,9.95415,51075377.57328,0
+F.US,D,20210216,000000,9.99668,10.1699,9.89328,10.0323,55666164.104043,0
+F.US,D,20210217,000000,10.0932,10.0932,9.8845,9.9799,57148827.321196,0
+F.US,D,20210218,000000,9.8845,9.9799,9.82256,9.93659,43455529.858235,0
+F.US,D,20210219,000000,10.0144,10.0753,9.96313,10.0666,55923227.444795,0
+F.US,D,20210222,000000,10.0144,10.3795,9.99668,10.1699,71530087.702119,0
+F.US,D,20210223,000000,10.0753,10.1285,9.67494,10.1019,83863217.685002,0
+F.US,D,20210224,000000,10.146,10.7798,10.1197,10.6677,109455730.9805,0
+F.US,D,20210225,000000,10.6236,10.7798,10.1877,10.2231,86560568.363159,0
+F.US,D,20210226,000000,10.3354,10.4149,10.0323,10.1699,80078672.800404,0
+F.US,D,20210301,000000,10.3193,10.5015,10.2406,10.4149,49662360.610496,0
+F.US,D,20210302,000000,10.467,11.1274,10.3795,10.9099,120540374.08577,0
+F.US,D,20210303,000000,10.9622,10.9622,10.5537,10.5794,92220457.136867,0
+F.US,D,20210304,000000,10.6368,10.8321,10.1109,10.3707,101618467.50007,0
+F.US,D,20210305,000000,10.4847,10.6835,10.146,10.6677,91272600.686038,0
+F.US,D,20210308,000000,10.7711,11.1963,10.6924,10.9976,99076378.084477,0
+F.US,D,20210309,000000,11.093,11.093,10.7578,10.9276,70823383.527986,0
+F.US,D,20210310,000000,11.0576,11.2839,10.9709,11.223,71447460.118935,0
+F.US,D,20210311,000000,11.2487,11.3536,11.0841,11.1363,65034771.915848,0
+F.US,D,20210312,000000,11.1098,11.6755,11.1009,11.6233,100261595.12376,0
+F.US,D,20210315,000000,11.64,11.8409,11.3457,11.4756,75033935.671292,0
+F.US,D,20210316,000000,11.3545,11.4314,10.8065,10.8569,144278646.63526,0
+F.US,D,20210317,000000,10.727,11.0399,10.6236,11.031,125757544.79817,0
+F.US,D,20210318,000000,11.0399,11.3105,10.8154,10.8569,88267459.262921,0
+F.US,D,20210319,000000,11.1716,11.2575,10.9099,11.1539,104546611.1826,0
+F.US,D,20210322,000000,11.1716,11.2398,10.8745,11.1716,93592145.602825,0
+F.US,D,20210323,000000,10.9276,11.0223,10.5359,10.6147,83996229.927304,0
+F.US,D,20210324,000000,10.7446,10.8921,10.5359,10.5537,62731777.175246,0
+F.US,D,20210325,000000,10.3795,10.7358,10.1877,10.7092,62349211.442487,0
+F.US,D,20210326,000000,10.8065,10.8569,10.4847,10.6924,56641323.651211,0
+F.US,D,20210329,000000,10.6058,10.7446,10.4891,10.5624,51474236.706199,0
+F.US,D,20210330,000000,10.5704,10.8479,10.5272,10.8321,57242358.270397,0
+F.US,D,20210331,000000,10.8321,10.901,10.6147,10.65,69544500.930037,0
+F.US,D,20210401,000000,10.6758,10.6835,10.4493,10.5794,71213115.234782,0
+F.US,D,20210405,000000,10.7711,11.1098,10.7182,11.0399,94708621.325273,0
+F.US,D,20210406,000000,11.0399,11.2928,10.9886,11.2308,77645641.930788,0
+F.US,D,20210407,000000,11.1884,11.2398,11.0063,11.0663,48616983.567145,0
+F.US,D,20210408,000000,11.0152,11.093,10.8065,10.8745,60531868.392952,0
+F.US,D,20210409,000000,10.8569,10.9709,10.7711,10.8745,46651521.474478,0
+F.US,D,20210412,000000,10.8658,10.9099,10.7092,10.7623,46498934.302309,0
+F.US,D,20210413,000000,10.7711,10.8196,10.5183,10.6058,59305631.666768,0
+F.US,D,20210414,000000,10.6058,10.8569,10.6058,10.6411,57374856.960656,0
+F.US,D,20210415,000000,10.6924,10.7092,10.5405,10.6411,43952765.880811,0
+F.US,D,20210416,000000,10.7092,10.7446,10.597,10.6323,38113259.451024,0
+F.US,D,20210419,000000,10.6236,10.65,10.4493,10.5272,44935331.21046,0
+F.US,D,20210420,000000,10.4847,10.4847,9.86674,9.95415,95672672.764307,0
+F.US,D,20210421,000000,9.87562,10.2053,9.71911,10.1965,57102967.349706,0
+F.US,D,20210422,000000,10.4847,10.5624,10.2848,10.3795,84047090.809798,0
+F.US,D,20210423,000000,10.406,10.6411,10.3193,10.6236,59700165.198312,0
+F.US,D,20210426,000000,10.6758,10.8163,10.6323,10.6677,47006219.656114,0
+F.US,D,20210427,000000,10.6835,10.8658,10.6677,10.8569,48356681.681221,0
+F.US,D,20210428,000000,10.9364,10.9542,10.7667,10.8065,78248395.931275,0
+F.US,D,20210429,000000,10.3529,10.3529,9.68377,9.78905,265067946.41109,0
+F.US,D,20210430,000000,9.87562,10.0323,9.84918,10.0323,104433083.3764,0
+F.US,D,20210503,000000,10.049,10.154,9.93659,10.1109,71304953.950809,0
+F.US,D,20210504,000000,10.0234,10.0402,9.76331,9.91903,81681247.026822,0
+F.US,D,20210505,000000,9.99668,10.1197,9.99668,10.0932,47601573.52998,0
+F.US,D,20210506,000000,10.0402,10.2231,9.9799,10.2053,57553536.875223,0
+F.US,D,20210507,000000,10.1285,10.2848,10.0144,10.276,47767820.734107,0
+F.US,D,20210510,000000,10.2406,10.3707,10.1699,10.1787,59475351.568653,0
+F.US,D,20210511,000000,9.95415,10.2231,9.92791,10.0666,65432969.313202,0
+F.US,D,20210512,000000,10.0323,10.154,9.80576,9.84918,64030115.93001,0
+F.US,D,20210513,000000,9.87562,10.154,9.86674,10.0402,65106104.747531,0
+F.US,D,20210514,000000,10.1285,10.3193,10.1019,10.2937,55927448.978356,0
+F.US,D,20210517,000000,10.276,10.588,10.2495,10.5624,60048481.308044,0
+F.US,D,20210518,000000,10.6835,10.8921,10.5447,10.5537,83366693.169556,0
+F.US,D,20210519,000000,10.4581,10.6147,10.3016,10.5272,80776034.62575,0
+F.US,D,20210520,000000,10.8833,11.031,10.6924,10.8569,122214020.97433,0
+F.US,D,20210521,000000,11.0399,11.71,10.9276,11.588,231165768.49184,0
+F.US,D,20210524,000000,11.6313,11.6313,11.2308,11.3545,128115599.3314,0
+F.US,D,20210525,000000,11.4138,11.6755,11.1274,11.1363,130426649.14716,0
+F.US,D,20210526,000000,11.4403,12.1271,11.3874,12.0828,261741262.58613,0
+F.US,D,20210527,000000,12.5013,13.0837,12.2748,12.9352,320868023.17029,0
+F.US,D,20210528,000000,13.0494,13.0837,12.5278,12.6312,174969149.23979,0
+F.US,D,20210601,000000,12.7965,12.8965,12.5701,12.8751,102459743.80257,0
+F.US,D,20210602,000000,12.953,13.0581,12.7611,12.961,89169236.29491,0
+F.US,D,20210603,000000,13.1705,13.9614,13.0271,13.9005,206678852.43854,0
+F.US,D,20210604,000000,14.1958,14.3047,13.7317,13.8839,174604053.32598,0
+F.US,D,20210607,000000,13.9184,14.0835,13.6053,13.8044,104581330.24196,0
+F.US,D,20210608,000000,13.7009,13.7363,13.3268,13.5877,108004387.65113,0
+F.US,D,20210609,000000,13.5619,13.5797,13.379,13.4568,69109870.747874,0
+F.US,D,20210610,000000,13.5533,13.7185,13.1085,13.135,89894255.273403,0
+F.US,D,20210611,000000,13.3004,13.4136,13.1882,13.2826,58221459.951666,0
+F.US,D,20210614,000000,13.2394,13.3004,12.8797,12.9274,95092028.649932,0
+F.US,D,20210615,000000,12.961,13.1792,12.8309,13.0405,72024420.006406,0
+F.US,D,20210616,000000,13.1263,13.2916,12.9352,13.0581,79501625.812696,0
+F.US,D,20210617,000000,13.3004,13.3879,12.6753,12.8398,145691065.20812,0
+F.US,D,20210618,000000,12.6401,12.8355,12.5543,12.6223,87791758.491128,0
+F.US,D,20210621,000000,12.7185,12.953,12.6487,12.8485,72912747.404411,0
+F.US,D,20210622,000000,13.0581,13.135,12.8797,12.961,75398487.491418,0
+F.US,D,20210623,000000,13.1616,13.5002,13.067,13.4057,109263491.70827,0
+F.US,D,20210624,000000,13.509,13.5178,13.1705,13.2659,91863978.490649,0
+F.US,D,20210625,000000,13.2483,13.4913,13.1969,13.2058,128559801.49024,0
+F.US,D,20210628,000000,13.2147,13.2225,12.8927,13.0051,91424129.081302,0
+F.US,D,20210629,000000,13.0837,13.2147,12.9309,13.0494,78460915.984638,0
+F.US,D,20210630,000000,12.9961,13.135,12.8751,12.9184,83068346.578853,0
+F.US,D,20210701,000000,12.961,13.0138,12.9007,12.961,58795193.736855,0
+F.US,D,20210702,000000,13.0051,13.0749,12.8927,12.9785,50412475.768937,0
+F.US,D,20210706,000000,12.9274,12.9352,12.5102,12.6047,85112569.909123,0
+F.US,D,20210707,000000,12.5278,12.5701,12.1883,12.3712,83964374.995207,0
+F.US,D,20210708,000000,12.1361,12.3712,11.9398,12.2227,72132652.796896,0
+F.US,D,20210709,000000,12.5568,12.671,12.4057,12.587,75899227.884565,0
+F.US,D,20210712,000000,12.4835,12.8141,12.38,12.701,56601452.103803,0
+F.US,D,20210713,000000,12.6047,12.7144,12.426,12.5367,52179006.57637,0
+F.US,D,20210714,000000,12.5454,12.7185,12.3448,12.388,44926908.504434,0
+F.US,D,20210715,000000,12.3006,12.4304,12.1183,12.1793,51709345.131393,0
+F.US,D,20210716,000000,12.2748,12.2916,11.8054,11.832,55290145.594288,0
+F.US,D,20210719,000000,11.5189,11.5791,11.1187,11.5438,114973158.83297,0
+F.US,D,20210720,000000,11.6233,12.1361,11.5438,12.0918,81363872.993458,0
+F.US,D,20210721,000000,12.214,12.4658,12.1972,12.336,61907097.426982,0
+F.US,D,20210722,000000,12.2396,12.2916,11.9796,12.0918,46518905.142342,0
+F.US,D,20210723,000000,12.145,12.2061,11.9355,12.015,43629016.562574,0
+F.US,D,20210726,000000,12.0828,12.2413,12.0575,12.1972,50427574.651562,0
+F.US,D,20210727,000000,12.1096,12.1317,11.8673,11.9883,48270965.99873,0
+F.US,D,20210728,000000,12.0486,12.1617,11.7923,12.0486,81273779.675683,0
+F.US,D,20210729,000000,12.6136,12.8574,12.4304,12.5102,127863074.25234,0
+F.US,D,20210730,000000,12.3712,12.4304,12.0575,12.1271,86222725.774122,0
+F.US,D,20210802,000000,12.1883,12.4571,12.0655,12.0918,74395185.518354,0
+F.US,D,20210803,000000,12.145,12.2396,11.8585,12.1883,61263157.45733,0
+F.US,D,20210804,000000,12.0406,12.1096,11.5615,11.5791,93753826.265963,0
+F.US,D,20210805,000000,11.7701,12.015,11.6931,11.9177,69622155.881513,0
+F.US,D,20210806,000000,12.015,12.0918,11.9355,11.9972,51132259.683839,0
+F.US,D,20210809,000000,11.9266,12.015,11.7788,11.9533,44586667.830952,0
+F.US,D,20210810,000000,11.9708,12.0918,11.8753,12.015,36949085.602736,0
+F.US,D,20210811,000000,12.0486,12.1271,11.8841,12.1096,49228428.361399,0
+F.US,D,20210812,000000,12.1007,12.214,11.9883,12.0828,44412134.792598,0
+F.US,D,20210813,000000,12.0655,12.1271,11.7701,11.8144,51900482.642182,0
+F.US,D,20210816,000000,11.7355,11.7877,11.5791,11.7011,44583675.881256,0
+F.US,D,20210817,000000,11.5791,11.588,11.1363,11.2928,85842672.37417,0
+F.US,D,20210818,000000,11.2575,11.4846,11.2141,11.3017,58627840.246601,0
+F.US,D,20210819,000000,11.1274,11.2308,10.9276,11.0152,79416372.779516,0
+F.US,D,20210820,000000,10.9622,11.0152,10.7623,10.9276,61674831.636794,0
+F.US,D,20210823,000000,11.0488,11.1716,10.841,11.0663,74279964.347816,0
+F.US,D,20210824,000000,11.1363,11.4228,11.093,11.3697,61740317.440885,0
+F.US,D,20210825,000000,11.4049,11.5438,11.3194,11.4491,58890930.471278,0
+F.US,D,20210826,000000,11.3962,11.4138,11.1363,11.2141,66211957.634592,0
+F.US,D,20210827,000000,11.2053,11.6233,11.1884,11.5703,66243535.429573,0
+F.US,D,20210830,000000,11.6057,11.6233,11.328,11.3457,49141589.425204,0
+F.US,D,20210831,000000,11.3194,11.4183,11.2398,11.328,48557930.737695,0
+F.US,D,20210901,000000,11.328,11.4932,11.2141,11.3962,67725620.617879,0
+F.US,D,20210902,000000,11.3786,11.4846,11.2751,11.3105,56736945.0061,0
+F.US,D,20210903,000000,11.2928,11.3457,11.1884,11.2053,48021760.909222,0
+F.US,D,20210907,000000,11.1539,11.3369,11.1363,11.2575,73630410.371986,0
+F.US,D,20210908,000000,11.2751,11.4932,11.223,11.328,66696311.871481,0
+F.US,D,20210909,000000,11.2575,11.2575,11.0576,11.093,79149082.513545,0
+F.US,D,20210910,000000,11.1628,11.2398,11.0063,11.0223,56126741.107428,0
+F.US,D,20210913,000000,11.093,11.2928,10.9709,11.2928,71631034.614349,0
+F.US,D,20210914,000000,11.2398,11.3545,11.1187,11.1805,54801965.734005,0
+F.US,D,20210915,000000,11.2053,11.5189,11.1363,11.4932,69343423.811693,0
+F.US,D,20210916,000000,11.4579,11.7612,11.3874,11.649,87914092.47062,0
+F.US,D,20210917,000000,11.6577,11.9089,11.64,11.7788,87812078.86328,0
+F.US,D,20210920,000000,11.3617,11.4669,10.9798,11.1451,145114812.30309,0
+F.US,D,20210921,000000,11.2008,11.2751,11.0063,11.1009,69563121.150813,0
+F.US,D,20210922,000000,11.2308,11.64,11.2183,11.5012,87175560.512516,0
+F.US,D,20210923,000000,11.5925,11.9443,11.5791,11.9177,79035993.602055,0
+F.US,D,20210924,000000,11.8753,12.1183,11.8585,11.9796,66074378.851297,0
+F.US,D,20210927,000000,12.0741,12.4226,12.0655,12.3095,79106800.438799,0
+F.US,D,20210928,000000,12.7185,12.8053,12.3712,12.4394,123188388.70117,0
+F.US,D,20210929,000000,12.5701,12.6047,12.3182,12.4304,65344257.156327,0
+F.US,D,20210930,000000,12.397,12.4483,12.2484,12.3095,90668492.672779,0
+F.US,D,20211001,000000,12.397,12.4925,12.1793,12.3095,59679426.292554,0
+F.US,D,20211004,000000,12.4057,12.8574,12.3622,12.4747,90107093.186073,0
+F.US,D,20211005,000000,12.5543,12.5543,12.2659,12.4226,64320813.536271,0
+F.US,D,20211006,000000,12.2916,12.4658,12.0741,12.2748,70192577.595356,0
+F.US,D,20211007,000000,12.4658,12.9961,12.4347,12.9441,111071655.29778,0
+F.US,D,20211008,000000,12.9697,13.4655,12.9096,13.144,114420610.76644,0
+F.US,D,20211011,000000,13.2147,13.3533,13.0138,13.1173,52111954.099186,0
+F.US,D,20211012,000000,13.135,13.6301,13.0494,13.5965,102532240.61015,0
+F.US,D,20211013,000000,13.5533,13.639,13.2738,13.4833,72888006.412442,0
+F.US,D,20211014,000000,13.5797,13.5797,13.3614,13.4313,58522433.123537,0
+F.US,D,20211015,000000,13.509,13.9352,13.5047,13.6479,88817957.645951,0
+F.US,D,20211018,000000,13.5356,13.6053,13.4613,13.5267,55955732.80074,0
+F.US,D,20211019,000000,13.5619,13.639,13.3614,13.4057,51382653.635023,0
+F.US,D,20211020,000000,13.4136,14.0483,13.3614,13.9439,121028979.26668,0
+F.US,D,20211021,000000,14.0483,14.5177,14.0217,14.3877,110263444.28132,0
+F.US,D,20211022,000000,14.2745,14.3789,14.1091,14.1517,69762906.470838,0
+F.US,D,20211025,000000,14.2577,14.3436,13.7451,13.9094,78000644.397668,0
+F.US,D,20211026,000000,13.9873,14.1004,13.6479,13.8572,74635116.129389,0
+F.US,D,20211027,000000,13.7275,13.8397,13.4745,13.4833,110538721.75213,0
+F.US,D,20211028,000000,14.6573,15.2831,14.5267,14.6573,247591142.47935,0
+F.US,D,20211029,000000,14.6573,15.087,14.3877,14.8475,115676567.90332,0
+F.US,D,20211101,000000,15.2135,15.6219,14.8385,15.6051,144072984.87719,0
+F.US,D,20211102,000000,15.7784,15.8129,15.4132,15.6563,132454464.82891,0
+F.US,D,20211103,000000,15.5785,16.3698,15.5431,16.1956,120501837.32121,0
+F.US,D,20211104,000000,16.4476,16.9515,16.2743,16.8824,181181087.23321,0
+F.US,D,20211105,000000,17.1345,17.1433,16.5086,16.7693,140605575.34868,0
+F.US,D,20211108,000000,16.8647,17.7515,16.726,17.5164,176562434.2825,0
+F.US,D,20211109,000000,17.8258,17.8301,16.8736,17.4906,189719780.23317,0
+F.US,D,20211110,000000,17.2822,17.7948,16.5695,16.8295,263548328.93887,0
+F.US,D,20211111,000000,17.0744,17.2476,16.7464,16.9958,110932366.18256,0
+F.US,D,20211112,000000,16.8471,17.0568,16.6994,16.9515,89538122.765787,0
+F.US,D,20211115,000000,16.9178,17.3423,16.6393,17.2652,97591176.517563,0
+F.US,D,20211116,000000,17.2998,17.4387,16.978,17.2042,76561762.058038,0
+F.US,D,20211117,000000,17.1609,17.3953,16.9002,17.3512,93008954.089315,0
+F.US,D,20211118,000000,17.6136,17.7012,16.9152,17.0893,127467471.76333,0
+F.US,D,20211119,000000,17.1602,17.1831,16.8098,16.9408,73949967.567134,0
+F.US,D,20211122,000000,16.9408,18.1643,16.8665,17.893,157790005.2774,0
+F.US,D,20211123,000000,17.8496,17.9371,17.4483,17.649,104136557.97248,0
+F.US,D,20211124,000000,17.4483,17.7708,17.2822,17.6923,88501728.358558,0
+F.US,D,20211126,000000,17.1769,17.3352,17.0106,17.2556,56579841.064504,0
+F.US,D,20211129,000000,17.535,17.6403,17.0284,17.1857,78720820.829223,0
+F.US,D,20211130,000000,17.1424,17.4306,16.6271,16.7667,118161771.81485,0
+F.US,D,20211201,000000,17.1513,17.8841,17.0638,17.1071,143616541.17595,0
+F.US,D,20211202,000000,17.0371,17.5701,16.8443,17.3599,107750772.12236,0
+F.US,D,20211203,000000,17.7975,17.8239,16.5397,16.7225,137661236.67795,0
+F.US,D,20211206,000000,16.8018,17.0284,16.2646,16.793,100889335.58052,0
+F.US,D,20211207,000000,17.1602,17.526,17.0549,17.4395,86855073.494062,0
+F.US,D,20211208,000000,17.6313,17.6403,17.2556,17.3086,72389310.046933,0
+F.US,D,20211209,000000,17.2644,17.4129,17.0726,17.0983,72516073.695617,0
+F.US,D,20211210,000000,17.2733,18.7762,17.2619,18.7408,194181567.91956,0
+F.US,D,20211213,000000,18.5569,18.6098,17.5878,17.8496,144937331.43075,0
+F.US,D,20211214,000000,17.2998,17.6313,16.933,17.5172,142565157.60977,0
+F.US,D,20211215,000000,17.4658,17.7621,17.0805,17.6403,91197626.611985,0
+F.US,D,20211216,000000,17.9725,18.4348,17.7012,17.7798,122491030.26934,0
+F.US,D,20211217,000000,17.5004,17.6835,17.1246,17.2733,113268264.45161,0
+F.US,D,20211220,000000,17.0019,17.1424,16.6447,16.9674,85344246.358747,0
+F.US,D,20211221,000000,17.2556,17.291,16.8886,17.1335,67449559.244934,0
+F.US,D,20211222,000000,17.1602,17.7708,17.1602,17.5968,86764414.590332,0
+F.US,D,20211223,000000,17.5437,17.8328,17.4737,17.6923,57926325.889182,0
+F.US,D,20211227,000000,17.7012,18.2517,17.5614,18.1732,68274615.673444,0
+F.US,D,20211228,000000,18.0503,18.4004,17.9903,18.138,60684789.260834,0
+F.US,D,20211229,000000,18.0946,18.1465,17.8672,17.9636,43359060.124417,0
+F.US,D,20211230,000000,17.9903,18.3128,17.8841,17.8841,58910246.362777,0
+F.US,D,20211231,000000,17.8752,18.3571,17.8752,18.1465,59401829.919329,0
+F.US,D,20220103,000000,18.5835,19.1166,18.4004,19.0211,127004866.56873,0
+F.US,D,20220104,000000,19.6761,21.4565,19.5885,21.2398,356694318.84898,0
+F.US,D,20220105,000000,21.0216,21.7986,20.5061,20.6714,290189872.963,0
+F.US,D,20220106,000000,21.0479,21.5104,20.4098,21.3707,177472968.8474,0
+F.US,D,20220107,000000,21.5546,21.7642,21.0039,21.3531,145378175.14019,0
+F.US,D,20220110,000000,21.0569,21.3531,20.401,20.8378,140551852.60126,0
+F.US,D,20220111,000000,20.7767,21.2744,20.34,21.2744,121335872.99233,0
+F.US,D,20220112,000000,21.5017,21.7032,20.9775,21.3797,119090680.00505,0
+F.US,D,20220113,000000,21.528,22.6031,21.2921,21.8596,212635567.5079,0
+F.US,D,20220114,000000,21.3797,22.0877,21.2309,22.008,167118657.83508,0
+F.US,D,20220118,000000,21.7287,21.956,21.2309,21.3011,126839441.72658,0
+F.US,D,20220119,000000,21.537,21.773,19.5798,19.6142,175343334.11989,0
+F.US,D,20220120,000000,19.1166,19.9909,18.8459,18.9158,173988142.66502,0
+F.US,D,20220121,000000,18.5321,18.7849,17.946,18.0416,166570023.62334,0
+F.US,D,20220124,000000,17.4129,17.8841,16.4254,17.8151,213959564.63505,0
+F.US,D,20220125,000000,17.4737,17.7444,17.0893,17.4571,133656073.6803,0
+F.US,D,20220126,000000,18.3571,18.3828,17.0983,17.3953,155414643.81398,0
+F.US,D,20220127,000000,17.7444,18.0416,16.9586,17.0805,120949905.82564,0
+F.US,D,20220128,000000,16.9664,17.1689,16.6191,17.1602,99837737.091681,0
+F.US,D,20220131,000000,17.1955,17.8541,17.0106,17.8276,104033668.83808,0
+F.US,D,20220201,000000,18.0998,18.3102,17.4934,18.1432,133969825.70122,0
+F.US,D,20220202,000000,18.275,18.4862,17.7223,18.1174,108606302.32206,0
+F.US,D,20220203,000000,17.7134,18.1088,17.45,17.4677,117304078.81445,0
+F.US,D,20220204,000000,16.2689,16.3256,15.3857,15.7721,240379713.43101,0
+F.US,D,20220207,000000,15.5706,15.9128,15.5441,15.7113,96345207.628618,0
+F.US,D,20220208,000000,15.4344,15.7288,14.9473,15.5617,162485715.92082,0
+F.US,D,20220209,000000,16.0445,16.185,15.8339,16.1151,99201761.703433,0
+F.US,D,20220210,000000,15.7766,16.3609,15.7375,15.8781,86763459.881242,0
+F.US,D,20220211,000000,15.895,16.1239,15.2984,15.4122,107645781.27056,0
+F.US,D,20220214,000000,15.3769,15.5706,15.1844,15.3337,89530155.92204,0
+F.US,D,20220215,000000,15.6315,15.9215,15.5617,15.8781,75203763.034509,0
+F.US,D,20220216,000000,15.7067,15.9924,15.5794,15.8164,65409213.571966,0
+F.US,D,20220217,000000,15.6847,15.7544,15.3682,15.4033,63048119.57983,0
+F.US,D,20220218,000000,15.4566,16.2293,15.43,15.8427,121162264.12142,0
+F.US,D,20220222,000000,15.5176,15.5973,14.9906,15.1844,112219464.48207,0
+F.US,D,20220223,000000,15.3682,15.5706,14.8237,14.8854,90931171.150882,0
+F.US,D,20220224,000000,14.0419,15.0959,14.012,15.0615,125762287.80199,0
+F.US,D,20220225,000000,15.1489,15.72,15.0348,15.6582,89829555.633789,0
+F.US,D,20220228,000000,15.2275,15.5219,15.1136,15.421,93792093.811606,0
+F.US,D,20220301,000000,15.2896,15.2896,14.4461,14.6662,107970790.7143,0
+F.US,D,20220302,000000,15.3682,16.0259,15.1885,15.895,157867048.26488,0
+F.US,D,20220303,000000,16.0268,16.0268,15.3159,15.4566,108626689.43336,0
+F.US,D,20220304,000000,15.2364,15.2719,14.6133,14.7978,104122679.62434,0
+F.US,D,20220307,000000,14.7891,14.8412,14.0245,14.0245,100204529.76336,0
+F.US,D,20220308,000000,14.113,14.683,13.8492,14.0774,115031612.1413,0
+F.US,D,20220309,000000,14.622,14.7803,14.2968,14.3762,71563434.649962,0
+F.US,D,20220310,000000,14.1482,14.4072,13.8405,14.3409,83116576.355489,0
+F.US,D,20220311,000000,14.4027,14.4725,14.0596,14.0863,62612320.897087,0
+F.US,D,20220314,000000,14.126,14.2533,13.6204,13.8228,75543164.378436,0
+F.US,D,20220315,000000,13.8492,14.1739,13.6382,14.1041,74315667.526745,0
+F.US,D,20220316,000000,14.4637,14.6044,14.1041,14.5601,94144861.082795,0
+F.US,D,20220317,000000,14.2533,14.5601,14.1916,14.5601,66614101.690732,0
+F.US,D,20220318,000000,14.4194,14.8369,14.2968,14.8067,101508134.12335,0
+F.US,D,20220321,000000,14.8147,15.0216,14.3409,14.4725,82650799.354845,0
+F.US,D,20220322,000000,14.683,15.1974,14.6662,15.0083,88416643.869991,0
+F.US,D,20220323,000000,14.7714,14.973,14.5476,14.6486,72075893.984074,0
+F.US,D,20220324,000000,14.7007,14.912,14.6133,14.7803,64124879.856593,0
+F.US,D,20220325,000000,14.7007,14.7361,14.3496,14.4637,70625554.004189,0
+F.US,D,20220328,000000,14.5345,14.6486,14.2968,14.6398,62212044.405766,0
+F.US,D,20220329,000000,14.9385,15.6315,14.9385,15.5883,103253567.44353,0
+F.US,D,20220330,000000,15.3857,15.5087,15.1048,15.1666,65877525.528857,0
+F.US,D,20220331,000000,15.1048,15.2364,14.4902,14.8499,59815105.838215,0
+F.US,D,20220401,000000,14.9385,15.0615,14.3496,14.622,73668887.184433,0
+F.US,D,20220404,000000,14.6309,14.6918,14.3674,14.6309,58383343.094573,0
+F.US,D,20220405,000000,14.4549,14.5956,13.8846,13.8926,104427730.67094,0
+F.US,D,20220406,000000,13.7,13.8732,13.3312,13.5152,117151114.96203,0
+F.US,D,20220407,000000,13.2341,13.3533,12.7867,13.1378,115269377.68931,0
+F.US,D,20220408,000000,13.1201,13.5594,13.006,13.2173,85500084.518979,0
+F.US,D,20220411,000000,13.0766,13.8492,13.0766,13.4188,75287413.197096,0
+F.US,D,20220412,000000,13.6123,13.8051,13.4188,13.4886,55954174.045851,0
+F.US,D,20220413,000000,13.4453,13.6512,13.3658,13.6204,59066306.232702,0
+F.US,D,20220414,000000,13.6123,13.8405,13.577,13.5947,44765535.520058,0
+F.US,D,20220418,000000,13.4974,13.867,13.4974,13.7609,45782302.963513,0
+F.US,D,20220419,000000,13.8228,14.2533,13.8228,14.1827,63081974.423862,0
+F.US,D,20220420,000000,14.2533,14.5345,14.0555,14.0952,53919089.453425,0
+F.US,D,20220421,000000,14.4725,14.5515,13.7088,13.7876,56819350.879588,0
+F.US,D,20220422,000000,13.6559,13.7354,13.173,13.2871,63987690.196433,0
+F.US,D,20220425,000000,13.181,13.4374,12.9204,13.4285,66016825.955795,0
+F.US,D,20220426,000000,13.3489,13.3842,12.9689,13.0041,68260963.559687,0
+F.US,D,20220427,000000,13.0749,13.3473,12.9069,13.1281,74485346.706443,0
+F.US,D,20220428,000000,13.181,13.2517,12.2883,12.9245,148813035.19706,0
+F.US,D,20220429,000000,12.8981,13.2341,12.4604,12.5181,94096402.809434,0
+F.US,D,20220502,000000,12.3941,12.633,12.2173,12.6151,73225265.316774,0
+F.US,D,20220503,000000,12.6506,13.0395,12.5534,12.8718,63044951.167316,0
+F.US,D,20220504,000000,12.8231,13.2606,12.6063,13.2429,67615715.95531,0
+F.US,D,20220505,000000,13.1016,13.1016,12.6727,12.8451,65482614.185894,0
+F.US,D,20220506,000000,12.7832,12.9069,12.3766,12.5623,75361146.375567,0
+F.US,D,20220509,000000,12.2439,12.5268,11.7665,11.8197,80586911.732128,0
+F.US,D,20220510,000000,12.1997,12.235,11.5102,11.8019,85411053.371625,0
+F.US,D,20220511,000000,11.6693,12.0406,11.3068,11.3422,81042655.237951,0
+F.US,D,20220512,000000,10.7941,11.3156,10.7411,10.9976,128053077.1977,0
+F.US,D,20220513,000000,11.3864,12.0496,11.3777,11.9345,89299431.919164,0
+F.US,D,20220516,000000,11.8549,11.9523,11.4747,11.5367,73588796.819839,0
+F.US,D,20220517,000000,11.7932,11.9612,11.6338,11.9612,57566884.703736,0
+F.US,D,20220518,000000,11.7136,11.8107,11.2361,11.2979,77329756.519656,0
+F.US,D,20220519,000000,11.1743,11.5985,11.1653,11.36,66127834.642146,0
+F.US,D,20220520,000000,11.5367,11.5985,10.6703,11.0505,88438861.217434,0
+F.US,D,20220523,000000,11.1743,11.4484,11.046,11.3422,58741285.477241,0
+F.US,D,20220524,000000,11.1389,11.2095,10.8471,10.9798,57783426.073231,0
+F.US,D,20220525,000000,10.9001,11.3245,10.8912,11.2361,46596503.535223,0
+F.US,D,20220526,000000,11.3156,11.6693,11.3068,11.5985,51705001.431265,0
+F.US,D,20220527,000000,11.7223,12.0496,11.7048,12.0496,61304638.662364,0
+F.US,D,20220531,000000,12.0937,12.2173,11.8019,12.0937,90142962.647272,0
+F.US,D,20220601,000000,12.2706,12.3499,11.846,11.9786,57380061.482603,0
+F.US,D,20220602,000000,12.0582,12.3411,12.0228,12.2794,48617479.02044,0
+F.US,D,20220603,000000,12.0496,12.1774,11.8107,11.9345,49347653.88049,0
+F.US,D,20220606,000000,12.1467,12.1467,11.8285,11.8991,42657718.836299,0
+F.US,D,20220607,000000,11.7223,12.1732,11.6561,12.1467,44048189.280616,0
+F.US,D,20220608,000000,12.0496,12.2439,11.8816,11.9612,44615518.370463,0
+F.US,D,20220609,000000,11.9433,12.0141,11.7401,11.7401,34519153.012975,0
+F.US,D,20220610,000000,11.4925,11.6782,11.1653,11.2716,62988334.882155,0
+F.US,D,20220613,000000,10.8737,10.9444,10.3787,10.4404,91258707.632667,0
+F.US,D,20220614,000000,10.5997,10.9798,10.5289,10.7854,93173855.198872,0
+F.US,D,20220615,000000,10.8029,10.9798,10.6086,10.8471,79626832.968836,0
+F.US,D,20220616,000000,10.4317,10.5289,9.83053,9.94557,90923715.596838,0
+F.US,D,20220617,000000,9.93659,10.1134,9.63615,9.92791,90775199.512365,0
+F.US,D,20220621,000000,10.2106,10.3034,10.0337,10.131,74977909.857867,0
+F.US,D,20220622,000000,9.95415,10.3256,9.91015,10.1487,52228213.685533,0
+F.US,D,20220623,000000,10.1664,10.2372,9.94557,10.2194,60693000.437713,0
+F.US,D,20220624,000000,10.2991,10.7144,10.2282,10.6172,62732115.395647,0
+F.US,D,20220627,000000,10.7144,10.7676,10.5201,10.6439,49782796.483528,0
+F.US,D,20220628,000000,10.7322,10.9931,10.4317,10.4404,51944120.992044,0
+F.US,D,20220629,000000,10.3787,10.3963,10.0603,10.1841,44652071.059494,0
+F.US,D,20220630,000000,9.93659,10.0425,9.66256,9.83937,67008550.384383,0
+F.US,D,20220701,000000,9.81285,10.1664,9.71551,10.0074,61485944.02693,0
+F.US,D,20220705,000000,9.76864,9.91015,9.37966,9.90127,98931204.612992,0
+F.US,D,20220706,000000,9.85705,9.96313,9.58301,9.77748,80633220.778864,0
+F.US,D,20220707,000000,10.0163,10.3609,10.0163,10.2991,71264330.174083,0
+F.US,D,20220708,000000,10.2991,10.414,10.1487,10.2725,62480907.000689,0
+F.US,D,20220711,000000,10.2019,10.3079,9.96313,9.98089,55301978.783615,0
+F.US,D,20220712,000000,9.98089,10.3609,9.96313,10.2194,66076842.543712,0
+F.US,D,20220713,000000,9.99845,10.2372,9.87463,10.1753,54606494.703637,0
+F.US,D,20220714,000000,9.91903,10.078,9.84821,10.0691,54495711.120495,0
+F.US,D,20220715,000000,10.2372,10.5201,10.1576,10.5024,55774632.178289,0
+F.US,D,20220718,000000,10.7411,10.8294,10.5201,10.5731,51890746.645571,0
+F.US,D,20220719,000000,10.8029,11.2183,10.7941,11.13,70868830.621728,0
+F.US,D,20220720,000000,11.1345,11.3335,11.0594,11.2538,58744242.360608,0
+F.US,D,20220721,000000,11.3864,11.4925,11.1653,11.4925,75731040.720614,0
+F.US,D,20220722,000000,11.581,11.6162,11.245,11.3335,52853683.880275,0
+F.US,D,20220725,000000,11.36,11.4836,11.1389,11.3512,41661615.641255,0
+F.US,D,20220726,000000,11.2095,11.2803,11.0152,11.086,55735467.613322,0
+F.US,D,20220727,000000,11.2716,11.6605,11.1653,11.6605,73042400.066148,0
+F.US,D,20220728,000000,12.3234,12.4562,11.8285,12.3766,162997911.69187,0
+F.US,D,20220729,000000,12.4738,13.0705,12.381,12.9865,106954082.09178,0
+F.US,D,20220801,000000,12.96,13.6408,12.8628,13.5611,123887844.32571,0
+F.US,D,20220802,000000,13.4374,13.6584,13.3668,13.4019,84415715.979966,0
+F.US,D,20220803,000000,13.6849,14.2773,13.6672,13.8705,108418317.38738,0
+F.US,D,20220804,000000,13.8352,13.8529,13.5347,13.5877,96194676.926977,0
+F.US,D,20220805,000000,13.4639,13.676,13.3756,13.5258,77025476.932296,0
+F.US,D,20220808,000000,13.7645,14.1799,13.7468,13.9503,86103378.088466,0
+F.US,D,20220809,000000,13.8441,13.8794,13.3931,13.4285,76554072.351408,0
+F.US,D,20220810,000000,13.8125,13.9107,13.5981,13.8394,80199961.299463,0
+F.US,D,20220811,000000,14.1071,14.2143,13.9374,14.1339,68955143.329129,0
+F.US,D,20220812,000000,14.2411,14.4821,14.1428,14.4465,59564522.857305,0
+F.US,D,20220815,000000,14.2857,14.6874,14.2322,14.5713,57993257.942768,0
+F.US,D,20220816,000000,14.5534,14.8928,14.5179,14.6697,60512441.87776,0
+F.US,D,20220817,000000,14.4286,14.5269,14.1964,14.3126,63972642.262861,0
+F.US,D,20220818,000000,14.2768,14.4731,14.1607,14.4195,44144018.309713,0
+F.US,D,20220819,000000,14.2411,14.4107,14.0805,14.1786,54428924.281622,0
+F.US,D,20220822,000000,13.4643,13.5804,13.3125,13.4643,79880530.100796,0
+F.US,D,20220823,000000,13.4731,13.7677,13.4731,13.6785,57443738.079313,0
+F.US,D,20220824,000000,13.6785,13.9821,13.6072,13.8571,44249803.588232,0
+F.US,D,20220825,000000,13.9286,14.3214,13.9107,14.2232,63169511.459373,0
+F.US,D,20220826,000000,14.2947,14.3661,13.759,13.759,61059417.0974,0
+F.US,D,20220829,000000,13.5714,14.0267,13.5624,13.9016,56466611.655091,0
+F.US,D,20220830,000000,14.0178,14.1071,13.5448,13.7947,73958589.546781,0
+F.US,D,20220831,000000,13.8571,13.8571,13.6071,13.6071,58305222.090246,0
+F.US,D,20220901,000000,13.4819,13.5847,13.1965,13.5624,73135850.87391,0
+F.US,D,20220902,000000,13.866,13.9016,13.4465,13.5357,72313364.201415,0
+F.US,D,20220906,000000,13.5895,13.6071,13.2498,13.4197,65718038.318334,0
+F.US,D,20220907,000000,13.3125,13.8303,13.2054,13.7768,61697771.013973,0
+F.US,D,20220908,000000,13.5357,13.8214,13.4107,13.8125,67285112.186591,0
+F.US,D,20220909,000000,13.9286,14.0178,13.6785,13.7677,71031028.359838,0
+F.US,D,20220912,000000,13.884,14.0536,13.7947,13.875,58975324.694393,0
+F.US,D,20220913,000000,13.3928,13.5089,13.1249,13.1608,90543679.679502,0
+F.US,D,20220914,000000,13.1784,13.2589,12.8974,13.0893,66720519.34055,0
+F.US,D,20220915,000000,13.1159,13.5804,13.1071,13.2946,68742397.89033,0
+F.US,D,20220916,000000,13.0535,13.1608,12.9197,13.1428,76669470.729031,0
+F.US,D,20220919,000000,12.9464,13.3571,12.9374,13.3303,54539822.367803,0
+F.US,D,20220920,000000,12.5803,12.7054,11.616,11.6876,219901099.28131,0
+F.US,D,20220921,000000,11.8214,12.1339,11.6518,11.6518,105584398.37799,0
+F.US,D,20220922,000000,11.7142,11.8214,11.3839,11.4017,91845095.869671,0
+F.US,D,20220923,000000,11.009,11.107,10.6695,10.9912,116529104.05861,0
+F.US,D,20220926,000000,10.9018,11.0535,10.6518,10.7055,100016562.0346,0
+F.US,D,20220927,000000,10.9018,10.9107,10.4106,10.6338,97489913.288418,0
+F.US,D,20220928,000000,10.6338,10.9286,10.4999,10.8749,81425874.816492,0
+F.US,D,20220929,000000,10.5803,10.6071,10.143,10.241,94679218.676599,0
+F.US,D,20220930,000000,10.1696,10.2946,9.99105,10,80290897.595731,0
+F.US,D,20221003,000000,10.1607,10.3483,9.93758,10.241,74142259.742011,0
+F.US,D,20221004,000000,10.6785,11.0445,10.6607,11.0358,98144891.389901,0
+F.US,D,20221005,000000,11.0535,11.2143,10.8302,11.1697,98469527.236367,0
+F.US,D,20221006,000000,11.0358,11.2766,10.8838,11.0358,72275879.985245,0
+F.US,D,20221007,000000,10.8749,10.9821,10.7141,10.8927,63273886.655778,0
+F.US,D,20221010,000000,10.241,10.3125,10,10.143,129414966.40804,0
+F.US,D,20221011,000000,10.0893,10.5982,9.98207,10.3214,84194092.24466,0
+F.US,D,20221012,000000,10.2499,10.4464,10.134,10.3035,66784074.955788,0
+F.US,D,20221013,000000,10.0356,10.6162,10,10.5089,78946037.660462,0
+F.US,D,20221014,000000,10.5357,10.5803,10.3214,10.4196,61772631.926152,0
+F.US,D,20221017,000000,10.6965,10.7055,10.4106,10.5624,66709216.283611,0
+F.US,D,20221018,000000,10.9107,10.9376,10.6338,10.7411,60035854.283594,0
+F.US,D,20221019,000000,10.6338,10.8392,10.5892,10.8302,60625737.887533,0
+F.US,D,20221020,000000,10.8302,10.8885,10.4732,10.5089,62236321.580989,0
+F.US,D,20221021,000000,10.4822,10.9376,10.4241,10.8838,61748764.690386,0
+F.US,D,20221024,000000,10.9821,11.2946,10.8749,11.1429,72483978.537081,0
+F.US,D,20221025,000000,11.2323,11.6338,11.125,11.4554,74358744.866413,0
+F.US,D,20221026,000000,11.4286,11.6608,11.1785,11.4465,97424539.910456,0
+F.US,D,20221027,000000,11.4017,11.8034,11.0893,11.6071,99032274.319642,0
+F.US,D,20221028,000000,11.6071,11.8838,11.5804,11.8392,62471347.213174,0
+F.US,D,20221031,000000,11.7411,12.0625,11.7322,11.9375,61237957.684943,0
+F.US,D,20221101,000000,12.1161,12.1831,11.7456,11.9641,53149345.884176,0
+F.US,D,20221102,000000,11.7992,12.2054,11.6608,11.6608,82514444.767712,0
+F.US,D,20221103,000000,11.4375,12.0179,11.4017,11.8392,65836600.576,0
+F.US,D,20221104,000000,12.1161,12.2949,11.8482,12.0625,68867891.838383,0
+F.US,D,20221107,000000,12.1517,12.2858,11.9375,12.2322,53958220.056272,0
+F.US,D,20221108,000000,12.3036,12.3214,12.0625,12.25,59059815.381001,0
+F.US,D,20221109,000000,12.1161,12.2322,11.8572,11.8838,83103259.89005,0
+F.US,D,20221110,000000,12.2232,12.8213,12.2054,12.6607,84715237.985596,0
+F.US,D,20221111,000000,12.7323,13.0947,12.6784,12.9464,67410236.534089,0
+F.US,D,20221114,000000,12.8381,12.9464,12.6848,12.6848,63946292.043427,0
+F.US,D,20221115,000000,12.8922,13.1539,12.8111,12.9013,68539676.526479,0
+F.US,D,20221116,000000,12.7209,12.7795,12.4863,12.5403,52632200.042421,0
+F.US,D,20221117,000000,12.3239,12.5495,12.2247,12.5495,60206819.742007,0
+F.US,D,20221118,000000,12.7027,12.7479,12.4684,12.6216,41124281.6478,0
+F.US,D,20221121,000000,12.5043,12.6665,12.3239,12.5855,37782637.387479,0
+F.US,D,20221122,000000,12.6712,12.766,12.6158,12.6938,31854540.026055,0
+F.US,D,20221123,000000,12.6306,12.6848,12.4953,12.6577,28790219.095502,0
+F.US,D,20221125,000000,12.5946,12.7298,12.5403,12.7027,14388188.047448,0
+F.US,D,20221128,000000,12.5765,12.5946,12.3601,12.3869,39126100.097446,0
+F.US,D,20221129,000000,12.4953,12.5403,12.369,12.4051,31457731.727174,0
+F.US,D,20221130,000000,12.4322,12.5855,12.1343,12.5403,68208924.24658,0
+F.US,D,20221201,000000,12.7118,12.9554,12.6306,12.7027,50250169.786674,0
+F.US,D,20221202,000000,12.4863,12.6011,12.4051,12.5043,47016080.619935,0
+F.US,D,20221205,000000,12.4051,12.4231,12.0623,12.0713,44020201.018422,0
+F.US,D,20221206,000000,12.1073,12.2382,11.7826,11.9809,44332134.620742,0
+F.US,D,20221207,000000,11.9089,12.1073,11.8096,11.8186,40578860.330088,0
+F.US,D,20221208,000000,11.9089,11.9629,11.7916,11.8367,35886335.843582,0
+F.US,D,20221209,000000,11.7646,12.0531,11.7646,11.8908,46058604.748772,0
+F.US,D,20221212,000000,11.9089,12.1525,11.8186,12.1434,39319760.228743,0
+F.US,D,20221213,000000,12.4322,12.5584,12.0623,12.2427,64146373.22545,0
+F.US,D,20221214,000000,12.2427,12.4276,12.0531,12.1615,56750760.404859,0
+F.US,D,20221215,000000,11.9361,11.9629,11.6833,11.7556,61766814.736165,0
+F.US,D,20221216,000000,11.521,11.566,10.8984,10.9345,131176248.24319,0
+F.US,D,20221219,000000,10.9345,10.9796,10.4111,10.5466,97609850.330036,0
+F.US,D,20221220,000000,10.5106,10.5375,10.0324,10.3482,90954273.30416,0
+F.US,D,20221221,000000,10.4744,10.6368,10.4203,10.6278,54596148.181478,0
+F.US,D,20221222,000000,10.4067,10.4111,10.0143,10.2037,83307111.138354,0
+F.US,D,20221223,000000,10.1678,10.2849,10.1225,10.2488,42342193.030873,0
+F.US,D,20221227,000000,10.1767,10.276,10.0413,10.1047,49698503.656295,0
+F.US,D,20221228,000000,10.0866,10.1497,9.83393,9.87888,54728458.62581,0
+F.US,D,20221229,000000,9.99618,10.4203,9.96925,10.4111,59355937.968227,0
+F.US,D,20221230,000000,10.2849,10.5015,10.276,10.4924,43485594.510296,0
+F.US,D,20230103,000000,10.6639,10.7541,10.4383,10.5375,50775411.29263,0
+F.US,D,20230104,000000,10.7181,10.8984,10.5872,10.8352,59222312.943167,0
+F.US,D,20230105,000000,10.9255,11.1691,10.7181,11.0518,56291538.340177,0
+F.US,D,20230106,000000,10.9345,11.3586,10.9165,11.3495,58844829.867726,0
+F.US,D,20230109,000000,11.4938,11.6653,11.3224,11.4487,56380066.374075,0
+F.US,D,20230110,000000,11.4397,11.6111,11.2774,11.5841,52168144.177944,0
+F.US,D,20230111,000000,11.6653,11.9629,11.6293,11.9269,57539570.913213,0
+F.US,D,20230112,000000,11.9719,12.2067,11.8277,12.1165,64414147.556081,0
+F.US,D,20230113,000000,11.3947,11.566,11.2502,11.4758,106900024.48226,0
+F.US,D,20230117,000000,11.4669,11.5933,11.2142,11.4307,67363802.907915,0
+F.US,D,20230118,000000,11.539,11.5933,11.1871,11.1961,54062290.962198,0
+F.US,D,20230119,000000,11.0878,11.1511,10.8623,10.9886,58655659.927433,0
+F.US,D,20230120,000000,11.0158,11.2053,10.8984,11.1871,49157349.738081,0
+F.US,D,20230123,000000,11.2592,11.6472,11.2142,11.5481,55074995.850189,0
+F.US,D,20230124,000000,11.4397,11.6382,11.3856,11.4938,46040750.392639,0
+F.US,D,20230125,000000,11.3675,11.5933,11.264,11.539,41830525.180568,0
+F.US,D,20230126,000000,11.7195,11.787,11.4669,11.6563,54280071.322191,0
+F.US,D,20230127,000000,11.6201,12.0577,11.6111,11.9719,68848784.777806,0
+F.US,D,20230130,000000,11.7375,11.9089,11.6021,11.6293,71506762.819742,0
+F.US,D,20230131,000000,12.0805,12.2427,11.9541,12.1886,92101863.485583,0
+F.US,D,20230201,000000,12.1976,12.6216,12.1704,12.4413,78299537.293687,0
+F.US,D,20230202,000000,12.784,13.1719,12.6577,12.9194,113701034.48303,0
+F.US,D,20230203,000000,11.7735,12.2788,11.5299,11.9361,183442946.07281,0
+F.US,D,20230206,000000,11.873,11.9179,11.5299,11.8547,85639283.758564,0
+F.US,D,20230207,000000,11.8007,12.1886,11.7105,12.1343,78332933.851317,0
+F.US,D,20230208,000000,11.9992,12.351,11.9992,12.1073,68753187.270142,0
+F.US,D,20230209,000000,12.3194,12.5675,12.0893,12.1704,87195854.857384,0
+F.US,D,20230210,000000,11.7143,11.7692,11.4133,11.6139,74759042.232757,0
+F.US,D,20230213,000000,11.5957,11.9516,11.5866,11.9424,70371097.819674,0
+F.US,D,20230214,000000,11.8512,12.0336,11.6915,11.833,82593611.742274,0
+F.US,D,20230215,000000,11.6323,11.8056,11.4954,11.7964,72396870.539705,0
+F.US,D,20230216,000000,11.6139,11.988,11.4133,11.7781,70309253.099905,0
+F.US,D,20230217,000000,11.6962,11.8056,11.5411,11.7599,59628428.965512,0
+F.US,D,20230221,000000,11.6049,11.687,11.1031,11.1304,85192814.123073,0
+F.US,D,20230222,000000,11.167,11.2308,11.0756,11.1394,57922616.051726,0
+F.US,D,20230223,000000,11.24,11.2764,10.8386,11.0117,63521554.239371,0
+F.US,D,20230224,000000,10.7838,10.9261,10.7199,10.8386,55496800.954234,0
+F.US,D,20230227,000000,10.9252,11.3311,10.9115,11.0026,66179847.960359,0
+F.US,D,20230228,000000,11.0117,11.1124,10.9571,11.0117,65542747.492887,0
+F.US,D,20230301,000000,11.2673,11.4407,11.1031,11.24,93528083.297868,0
+F.US,D,20230302,000000,11.2947,11.4496,11.1577,11.4496,85924750.541201,0
+F.US,D,20230303,000000,11.6049,11.956,11.5411,11.9334,87775163.014849,0
+F.US,D,20230306,000000,11.9334,12.0246,11.7964,11.8421,55430606.946976,0
+F.US,D,20230307,000000,11.8056,11.8421,11.6597,11.7052,51012544.156461,0
+F.US,D,20230308,000000,11.6597,11.8693,11.5957,11.8421,50881631.479888,0
+F.US,D,20230309,000000,11.8786,11.9334,11.3494,11.3586,71710104.01509,0
+F.US,D,20230310,000000,11.3403,11.4133,10.948,11.0392,80998242.013158,0
+F.US,D,20230313,000000,10.884,11.2262,10.3276,10.9754,130618475.99237,0
+F.US,D,20230314,000000,11.1394,11.2308,10.7381,10.884,102861709.05572,0
+F.US,D,20230315,000000,10.4872,10.7015,10.3276,10.6834,119374423.51239,0
+F.US,D,20230316,000000,10.5192,10.8475,10.4187,10.7838,81184080.88565,0
+F.US,D,20230317,000000,10.6744,10.6972,10.1451,10.3093,273896737.00193,0
+F.US,D,20230320,000000,10.3367,10.4736,10.1725,10.2,82179451.717921,0
+F.US,D,20230321,000000,10.4007,10.7473,10.3824,10.6925,81981987.708554,0
+F.US,D,20230322,000000,10.729,10.8932,10.4644,10.4736,76429455.804615,0
+F.US,D,20230323,000000,10.6287,10.7473,10.2819,10.4187,81357692.86753,0
+F.US,D,20230324,000000,10.3276,10.5009,10.2,10.5009,79559247.145188,0
+F.US,D,20230327,000000,10.6103,10.6744,10.4099,10.5101,61316556.457512,0
+F.US,D,20230328,000000,10.5374,10.6287,10.4552,10.583,45362704.61757,0
+F.US,D,20230329,000000,10.7473,11.0026,10.6834,10.9936,53330735.214299,0
+F.US,D,20230330,000000,11.2034,11.3037,11.1304,11.2126,63300649.236492,0
+F.US,D,20230331,000000,11.3219,11.5227,11.3037,11.4954,73293604.179129,0
+F.US,D,20230403,000000,11.4269,11.6139,11.3859,11.5684,61333160.037879,0
+F.US,D,20230404,000000,11.6505,11.7234,11.4133,11.6049,59907555.012646,0
+F.US,D,20230405,000000,11.4772,11.5411,11.1487,11.3403,58457684.733771,0
+F.US,D,20230406,000000,11.3268,11.3859,11.2126,11.2491,39849227.517701,0
+F.US,D,20230410,000000,11.1304,11.6049,11.094,11.6049,67219038.302527,0
+F.US,D,20230411,000000,11.6688,11.9241,11.6641,11.7416,69748244.337785,0
+F.US,D,20230412,000000,11.9151,11.9334,11.5411,11.5592,59019525.428654,0
+F.US,D,20230413,000000,11.5319,11.5319,11.1487,11.3676,82739137.49869,0
+F.US,D,20230414,000000,11.3586,11.5501,11.3311,11.4225,47725927.461505,0
+F.US,D,20230417,000000,11.4043,11.5684,11.3631,11.5684,44053102.148516,0
+F.US,D,20230418,000000,11.5866,11.6414,11.5137,11.6139,42600513.564959,0
+F.US,D,20230419,000000,11.4954,11.4954,11.1031,11.1487,76125518.650722,0
+F.US,D,20230420,000000,10.7746,10.884,10.5374,10.8294,87208313.185936,0
+F.US,D,20230421,000000,10.8568,10.8723,10.6379,10.7746,51435649.376179,0
+F.US,D,20230424,000000,10.8475,11.1124,10.8386,11.094,63348221.760594,0
+F.US,D,20230425,000000,11.0571,11.0662,10.8077,10.8723,68326074.292373,0
+F.US,D,20230426,000000,10.8999,10.9554,10.6321,10.6598,62903054.835374,0
+F.US,D,20230427,000000,10.7245,10.8169,10.5675,10.7245,57679664.486666,0
+F.US,D,20230428,000000,10.706,11.0293,10.6876,10.9739,59590075.311879,0
+F.US,D,20230501,000000,11.0893,11.3527,11.0754,11.14,64774693.425247,0
+F.US,D,20230502,000000,11.1309,11.168,10.7707,10.8999,98611669.766729,0
+F.US,D,20230503,000000,10.8446,11.168,10.8352,10.8907,101816417.21504,0
+F.US,D,20230504,000000,10.8999,10.9277,10.5951,10.6782,86381416.041868,0
+F.US,D,20230505,000000,10.8907,11.1217,10.8261,11.0754,69472034.989089,0
+F.US,D,20230508,000000,11.1032,11.1356,10.9462,11.1032,54067660.79651,0
+F.US,D,20230509,000000,10.9832,11.02,10.8817,10.9554,46418782.682067,0
+F.US,D,20230510,000000,11.1032,11.1217,10.8352,10.9832,53254936.718039,0
+F.US,D,20230511,000000,10.9277,10.9739,10.8585,10.9646,46583835.595341,0
+F.US,D,20230512,000000,11.02,11.0293,10.7616,10.7798,48883919.564634,0
+F.US,D,20230515,000000,10.8077,10.8261,10.706,10.7522,57589426.885751,0
+F.US,D,20230516,000000,10.669,10.6968,10.3827,10.3919,65511641.951996,0
+F.US,D,20230517,000000,10.4843,10.7522,10.4566,10.6229,54212378.719734,0
+F.US,D,20230518,000000,10.5859,10.7707,10.5767,10.7522,41334051.113733,0
+F.US,D,20230519,000000,10.7707,10.8723,10.6598,10.7616,47063844.854183,0
+F.US,D,20230522,000000,10.8169,10.8352,10.5028,10.743,62158077.971411,0
+F.US,D,20230523,000000,10.6505,11.0017,10.6505,10.8352,61537398.517614,0
+F.US,D,20230524,000000,10.7522,10.7616,10.3919,10.4659,77285757.080845,0
+F.US,D,20230525,000000,10.4659,10.6414,10.4659,10.5121,55567064.27572,0
+F.US,D,20230526,000000,10.706,11.3527,10.6598,11.168,133434848.74026,0
+F.US,D,20230530,000000,11.6851,11.8052,11.5586,11.6297,93346623.216886,0
+F.US,D,20230531,000000,11.5282,11.5373,11.0479,11.0847,93399003.353894,0
+F.US,D,20230601,000000,11.1449,11.2509,10.937,11.1863,69725960.382833,0
+F.US,D,20230602,000000,11.3249,11.5559,11.2141,11.445,70649789.676582,0
+F.US,D,20230605,000000,11.6944,11.713,11.5466,11.6297,54009628.562874,0
+F.US,D,20230606,000000,11.5929,11.9438,11.5559,11.9438,61986264.410093,0
+F.US,D,20230607,000000,12.0269,12.5627,11.99,12.5534,107544622.82568,0
+F.US,D,20230608,000000,12.498,12.692,12.4335,12.5443,69560201.634086,0
+F.US,D,20230609,000000,12.7752,12.9599,12.6551,12.692,76136610.381377,0
+F.US,D,20230612,000000,12.7474,12.8256,12.6089,12.729,48313219.108154,0
+F.US,D,20230613,000000,12.8398,13.0893,12.8305,13.0522,66882396.090676,0
+F.US,D,20230614,000000,13.1632,13.3478,12.9046,13.1169,75507656.847034,0
+F.US,D,20230615,000000,13.043,13.394,13.043,13.3478,66538438.784267,0
+F.US,D,20230616,000000,13.4125,13.4956,13.2278,13.3202,81623661.673526,0
+F.US,D,20230620,000000,13.2093,13.3202,12.9137,13.1354,61323002.07546,0
+F.US,D,20230621,000000,13.1539,13.1908,12.8767,12.9506,54111464.816015,0
+F.US,D,20230622,000000,12.849,13.2093,12.8305,13.1077,50731906.170764,0
+F.US,D,20230623,000000,12.8675,13.0707,12.8583,12.9506,52245081.019674,0
+F.US,D,20230626,000000,12.9414,13.1448,12.923,13.0338,48668301.98381,0
+F.US,D,20230627,000000,13.1077,13.3525,12.9876,13.3108,53926152.692572,0
+F.US,D,20230628,000000,13.2923,13.662,13.2739,13.662,63201263.827019,0
+F.US,D,20230629,000000,13.7359,13.976,13.662,13.8097,63317963.762729,0
+F.US,D,20230630,000000,13.902,14.0684,13.8189,13.976,58498731.34126,0
+F.US,D,20230703,000000,13.9946,14.2254,13.9946,14.0775,31841351.038961,0
+F.US,D,20230705,000000,14.0499,14.2439,13.9668,14.1791,56297838.907227,0
+F.US,D,20230706,000000,14.0129,14.0869,13.7451,13.8374,70274409.700818,0
+F.US,D,20230707,000000,13.8467,14.0775,13.8005,13.8374,57782690.483954,0
+F.US,D,20230710,000000,13.8189,13.939,13.6989,13.9206,56165856.334457,0
+F.US,D,20230711,000000,13.9206,14.0869,13.8282,14.0684,49635516.342574,0
+F.US,D,20230712,000000,14.1977,14.2439,14.0406,14.0591,51570124.766679,0
+F.US,D,20230713,000000,14.1054,14.1146,13.9299,14.0315,53765025.177186,0
+F.US,D,20230714,000000,14.0684,14.1054,13.7729,13.8374,52772969.090533,0
+F.US,D,20230717,000000,13.468,13.5141,13.0154,13.0154,107609704.75348,0
+F.US,D,20230718,000000,12.886,13.0893,12.8583,13.0893,77701538.559413,0
+F.US,D,20230719,000000,13.0614,13.1722,12.9876,13.0247,63093045.825245,0
+F.US,D,20230720,000000,12.9599,13.0062,12.8398,12.9599,49746900.860846,0
+F.US,D,20230721,000000,13.0522,13.08,12.7013,12.8675,60407891.79842,0
+F.US,D,20230724,000000,12.9702,13.0915,12.9329,13.0356,49997655.245659,0
+F.US,D,20230725,000000,12.9423,12.9423,12.6621,12.6808,62940429.507308,0
+F.US,D,20230726,000000,12.6528,12.8395,12.6248,12.7649,44999408.917558,0
+F.US,D,20230727,000000,12.9142,13.0543,12.7929,12.8208,72086835.037671,0
+F.US,D,20230728,000000,12.6808,12.7461,12.1533,12.382,124971789.24129,0
+F.US,D,20230731,000000,12.1485,12.3446,12.0552,12.3353,69082049.482617,0
+F.US,D,20230801,000000,12.2793,12.5502,12.2418,12.5314,63421378.450662,0
+F.US,D,20230802,000000,12.3259,12.3539,12.1205,12.1767,62110093.220616,0
+F.US,D,20230803,000000,12.1298,12.27,12.0085,12.2327,55765738.800868,0
+F.US,D,20230804,000000,12.2327,12.2327,11.9525,12.0365,51845974.177338,0
+F.US,D,20230807,000000,12.0739,12.1018,11.9338,12.083,47044330.24873,0
+F.US,D,20230808,000000,11.9243,12.0457,11.8591,12.0271,48302239.058198,0
+F.US,D,20230809,000000,11.9243,11.9804,11.8217,11.8871,45977105.976307,0
+F.US,D,20230810,000000,11.9338,11.9338,11.28,11.3547,111443289.02868,0
+F.US,D,20230811,000000,11.3174,11.3921,11.2055,11.3361,68936497.481764,0
+F.US,D,20230814,000000,11.2334,11.4201,11.2242,11.3921,51510427.307087,0
+F.US,D,20230815,000000,11.2614,11.3408,11.1773,11.1867,45638443.821608,0
+F.US,D,20230816,000000,11.1121,11.2334,11.0185,11.028,48018495.438071,0
+F.US,D,20230817,000000,11.0934,11.1773,10.9999,11.0467,38665177.833626,0
+F.US,D,20230818,000000,10.9534,11.2242,10.944,11.1682,47676927.897772,0
+F.US,D,20230821,000000,11.2426,11.2614,11.084,11.1773,35829160.591406,0
+F.US,D,20230822,000000,11.2147,11.2334,11.056,11.084,34317667.199496,0
+F.US,D,20230823,000000,11.0372,11.1773,11.0185,11.1682,32596115.392594,0
+F.US,D,20230824,000000,11.1027,11.1399,10.9719,10.9719,35702259.602566,0
+F.US,D,20230825,000000,11.0467,11.196,10.8132,11.1213,50986158.882395,0
+F.US,D,20230828,000000,11.1587,11.2614,11.0655,11.1121,31799105.902748,0
+F.US,D,20230829,000000,11.1587,11.2614,11.1027,11.2521,34278864.827063,0
+F.US,D,20230830,000000,11.2709,11.3455,11.2147,11.2334,32789102.391503,0
+F.US,D,20230831,000000,11.3269,11.4575,11.2895,11.3269,41793157.949373,0
+F.US,D,20230901,000000,11.3547,11.4575,11.2426,11.3361,37178714.879463,0
+F.US,D,20230905,000000,11.3174,11.3735,11.2381,11.2895,37698303.416552,0
+F.US,D,20230906,000000,11.2055,11.3082,11.0419,11.2709,44851374.541542,0
+F.US,D,20230907,000000,11.1587,11.2521,11.1121,11.1682,41293925.31699,0
+F.US,D,20230908,000000,11.1773,11.5416,11.1773,11.4856,53051808.795822,0
+F.US,D,20230911,000000,11.5416,11.5789,11.3642,11.4108,37132439.679639,0
+F.US,D,20230912,000000,11.4201,11.7564,11.4108,11.6256,53018413.460576,0
+F.US,D,20230913,000000,11.8497,12.0552,11.7937,11.803,67017386.950511,0
+F.US,D,20230914,000000,11.775,11.8591,11.5883,11.7843,46543620.828017,0
+F.US,D,20230915,000000,11.5789,11.943,11.5789,11.775,68519516.283564,0
+F.US,D,20230918,000000,11.6723,11.691,11.4388,11.5228,50808492.35764,0
+F.US,D,20230919,000000,11.5228,11.8123,11.4948,11.7283,43800291.062244,0
+F.US,D,20230920,000000,11.8123,11.8311,11.5322,11.5416,40105233.865727,0
+F.US,D,20230921,000000,11.3921,11.5322,11.3547,11.3921,42987002.631561,0
+F.US,D,20230922,000000,11.6723,11.9197,11.5883,11.6069,69829380.41273,0
+F.US,D,20230925,000000,11.5322,11.8591,11.5228,11.747,44142412.264302,0
+F.US,D,20230926,000000,11.6629,11.817,11.5509,11.6069,44186964.365921,0
+F.US,D,20230927,000000,11.691,11.691,11.4388,11.5696,44567683.396126,0
+F.US,D,20230928,000000,11.5042,11.8217,11.3642,11.7283,52592311.300655,0
+F.US,D,20230929,000000,11.775,11.8217,11.5322,11.5975,66787302.471861,0
+F.US,D,20231002,000000,11.5602,11.6163,11.4201,11.4948,54835007.680502,0
+F.US,D,20231003,000000,11.3547,11.4201,11.2242,11.2709,58980153.335003,0
+F.US,D,20231004,000000,11.2242,11.28,11.0934,11.196,48424364.848222,0
+F.US,D,20231005,000000,11.1494,11.2054,10.9159,11.1121,50787972.603323,0
+F.US,D,20231006,000000,11.0372,11.3455,10.9112,11.2055,61640123.272161,0
+F.US,D,20231009,000000,11.0185,11.3455,10.9999,11.2709,35691333.082379,0
+F.US,D,20231010,000000,11.2987,11.4856,11.2895,11.3921,43269815.628731,0
+F.US,D,20231011,000000,11.4762,11.5696,11.3455,11.4388,33542597.493937,0
+F.US,D,20231012,000000,11.0934,11.2709,11.056,11.2055,55306229.525664,0
+F.US,D,20231013,000000,11.1773,11.2055,11.0185,11.028,50642559.821094,0
+F.US,D,20231016,000000,11.1213,11.1682,11.0372,11.1399,31252452.194172,0
+F.US,D,20231017,000000,11.0655,11.3642,11.0655,11.2426,43389597.191303,0
+F.US,D,20231018,000000,11.1399,11.1399,10.9719,10.9719,48019865.135152,0
+F.US,D,20231019,000000,10.8226,10.9812,10.7479,10.7665,52536299.364426,0
+F.US,D,20231020,000000,10.8132,10.9812,10.7759,10.8692,57087692.46119,0
+F.US,D,20231023,000000,10.7853,10.9159,10.6638,10.7198,52553714.543421,0
+F.US,D,20231024,000000,10.7385,10.8041,10.6264,10.6358,51163469.864202,0
+F.US,D,20231025,000000,10.5984,10.8692,10.4677,10.7759,79476466.449168,0
+F.US,D,20231026,000000,11.1213,11.1399,10.5798,10.5984,90734008.901185,0
+F.US,D,20231027,000000,10.2063,10.2436,9.24445,9.30047,200292291.67793,0
+F.US,D,20231030,000000,9.41254,9.46856,9.03902,9.12307,114025071.64457,0
+F.US,D,20231031,000000,9.2179,9.39808,9.13255,9.24635,86718424.738858,0
+F.US,D,20231101,000000,9.32696,9.41704,9.25583,9.39808,79580629.639177,0
+F.US,D,20231102,000000,9.5024,9.6257,9.45499,9.6162,70558821.328181,0
+F.US,D,20231103,000000,9.72998,10.0903,9.72056,10.0145,64230360.919301,0
+F.US,D,20231106,000000,10.0145,10.0524,9.71103,9.77748,51073782.349787,0
+F.US,D,20231107,000000,9.72056,9.75844,9.53085,9.64461,53177833.005081,0
+F.US,D,20231108,000000,9.66361,9.68261,9.51188,9.53085,40808652.973538,0
+F.US,D,20231109,000000,9.52137,9.54982,9.18945,9.19893,62590080.161829,0
+F.US,D,20231110,000000,9.30325,9.36014,9.17048,9.35066,47579856.081105,0
+F.US,D,20231113,000000,9.32221,9.35541,9.23687,9.31273,36335242.630766,0
+F.US,D,20231114,000000,9.47395,9.91972,9.46447,9.86278,71370777.433005,0
+F.US,D,20231115,000000,9.87227,10.024,9.85326,9.92919,47655402.576001,0
+F.US,D,20231116,000000,9.86278,9.89111,9.57827,9.63521,47881487.409128,0
+F.US,D,20231117,000000,9.72998,9.78682,9.66361,9.7394,38605671.882323,0
+F.US,D,20231120,000000,9.75844,9.89111,9.73008,9.80586,49556941.089438,0
+F.US,D,20231121,000000,9.74892,9.78691,9.57827,9.66361,49859874.688708,0
+F.US,D,20231122,000000,9.71103,9.84374,9.64461,9.72998,43393223.79285,0
+F.US,D,20231124,000000,9.74892,9.98592,9.74892,9.86278,23227944.746849,0
+F.US,D,20231127,000000,9.83432,9.88184,9.76796,9.80586,34004151.79194,0
+F.US,D,20231128,000000,9.79634,9.86278,9.71103,9.83432,40608344.675329,0
+F.US,D,20231129,000000,10.3133,10.3939,10.0145,10.0428,81454442.955944,0
+F.US,D,20231130,000000,10.1284,10.1472,9.65411,9.72998,84912037.438549,0
+F.US,D,20231201,000000,9.75844,10.0524,9.69202,10.0335,64976307.161744,0
+F.US,D,20231204,000000,9.97665,10.2326,9.95761,10.1472,57148195.472972,0
+F.US,D,20231205,000000,10.0903,10.1284,9.99549,10.0524,43814423.65626,0
+F.US,D,20231206,000000,10.1946,10.318,10.1212,10.1378,49795801.888901,0
+F.US,D,20231207,000000,10.1567,10.318,10.1284,10.2611,42730501.64607,0
+F.US,D,20231208,000000,10.2515,10.4982,10.2326,10.4413,51628135.493903,0
+F.US,D,20231211,000000,10.4507,10.574,10.4129,10.4982,41863390.399684,0
+F.US,D,20231212,000000,10.5172,10.6214,10.4792,10.5835,42396298.774291,0
+F.US,D,20231213,000000,10.4603,10.7068,10.242,10.6594,71774377.126878,0
+F.US,D,20231214,000000,10.8775,11.4987,10.8775,11.4559,116811762.12917,0
+F.US,D,20231215,000000,11.4466,11.5508,11.3137,11.399,89944464.8491,0
+F.US,D,20231218,000000,11.3706,11.4559,11.2948,11.3137,45789752.970969,0
+F.US,D,20231219,000000,11.3517,11.4466,11.2758,11.399,37668801.075941,0
+F.US,D,20231220,000000,11.3517,11.5129,11.181,11.1905,57975928.567589,0
+F.US,D,20231221,000000,11.3137,11.7167,11.2853,11.7025,70042828.771662,0
+F.US,D,20231222,000000,11.6836,11.8164,11.6456,11.7121,46148498.647011,0
+F.US,D,20231226,000000,11.75,11.8542,11.731,11.8069,27725900.002826,0
+F.US,D,20231227,000000,11.7879,11.8069,11.5982,11.75,42064178.482036,0
+F.US,D,20231228,000000,11.7404,11.7879,11.6456,11.7025,28142248.246797,0
+F.US,D,20231229,000000,11.7121,11.75,11.5318,11.5603,43196110.540696,0
+F.US,D,20240102,000000,11.418,11.7404,11.3232,11.5318,50081915.626912,0
+F.US,D,20240103,000000,11.399,11.4086,11.0387,11.1052,73939629.258412,0
+F.US,D,20240104,000000,11.1526,11.2094,11.0292,11.0766,57911865.258018,0
+F.US,D,20240105,000000,11.0434,11.418,11.0292,11.2379,46864665.583967,0
+F.US,D,20240108,000000,11.2379,11.4275,11.181,11.3517,43775681.350289,0
+F.US,D,20240109,000000,11.2,11.2853,11.1619,11.2283,52234966.478612,0
+F.US,D,20240110,000000,11.2189,11.2474,11.1052,11.2189,39584024.50941,0
+F.US,D,20240111,000000,11.1431,11.1619,10.9723,11.1052,51344238.253188,0
+F.US,D,20240112,000000,11.0483,11.1619,10.8206,10.8679,58027608.173904,0
+F.US,D,20240116,000000,10.7162,10.9059,10.6024,10.8679,47670205.234916,0
+F.US,D,20240117,000000,10.5931,10.7258,10.5361,10.6879,55540358.668307,0
+F.US,D,20240118,000000,10.6688,10.7258,10.3939,10.4223,75570926.980459,0
+F.US,D,20240119,000000,10.3748,10.6404,10.2658,10.6214,64473864.553015,0
+F.US,D,20240122,000000,10.6499,10.8111,10.5646,10.6214,47956917.912253,0
+F.US,D,20240123,000000,10.7731,10.8679,10.6594,10.7827,47941691.356138,0
+F.US,D,20240124,000000,10.8443,10.8586,10.4318,10.4603,62281906.897923,0
+F.US,D,20240125,000000,10.5172,10.7731,10.4554,10.7542,52045220.812855,0
+F.US,D,20240126,000000,10.8111,10.9059,10.7162,10.8017,37789102.468426,0
+F.US,D,20240129,000000,10.7922,10.9627,10.7162,10.9535,61422465.87101,0
+F.US,D,20240130,000000,11.1619,11.2569,11.0197,11.1714,74037909.085945,0
+F.US,D,20240131,000000,11.1526,11.3673,11.1145,11.1145,78620121.818816,0
+F.US,D,20240201,000000,11.2094,11.5129,11.0197,11.4749,85481518.018539,0
+F.US,D,20240202,000000,11.4086,11.5603,11.3232,11.5129,77114422.095303,0
+F.US,D,20240205,000000,11.3896,11.4559,10.9439,10.9914,85440331.449613,0
+F.US,D,20240206,000000,11.0387,11.4749,11.0197,11.4466,104670898.19064,0
+F.US,D,20240207,000000,12.0725,12.3096,11.5697,12.1388,144698679.7995,0
+F.US,D,20240208,000000,12.2052,12.2336,11.8921,12.1673,72393569.670959,0
+F.US,D,20240209,000000,12.1482,12.2526,11.9869,12.025,50245155.064063,0
+F.US,D,20240212,000000,12.025,12.3948,11.9869,12.3096,56979904.06696,0
+F.US,D,20240213,000000,12.1104,12.2336,11.8353,12.025,71606680.442309,0
+F.US,D,20240214,000000,12.063,12.1292,11.8733,11.9112,55864541.960017,0
+F.US,D,20240215,000000,11.8536,12.0455,11.8153,12.0168,60232783.367838,0
+F.US,D,20240216,000000,11.9208,12.0072,11.7672,11.8056,45038868.923363,0
+F.US,D,20240220,000000,11.6953,11.8344,11.6136,11.7576,46458408.187952,0
+F.US,D,20240221,000000,11.7193,11.8248,11.5657,11.652,43665357.720524,0
+F.US,D,20240222,000000,11.6424,11.748,11.5657,11.6328,38529117.586857,0
+F.US,D,20240223,000000,11.6136,11.7672,11.604,11.652,33498510.281675,0
+F.US,D,20240226,000000,11.6424,11.7769,11.4697,11.4697,41926502.81481,0
+F.US,D,20240227,000000,11.5369,11.6809,11.4793,11.5177,38037702.545665,0
+F.US,D,20240228,000000,11.4889,11.9016,11.4744,11.8056,53602406.586419,0
+F.US,D,20240229,000000,11.8729,11.9688,11.8248,11.94,44903344.63099,0
+F.US,D,20240301,000000,12.0263,12.132,11.8248,11.9495,50803440.338861,0
+F.US,D,20240304,000000,12.0648,12.5063,12.0648,12.2279,85300308.844356,0
+F.US,D,20240305,000000,12.1415,12.2257,11.9976,12.0743,49901984.010538,0
+F.US,D,20240306,000000,12.0168,12.0648,11.8344,11.8824,50879523.439259,0
+F.US,D,20240307,000000,11.9112,11.9688,11.7672,11.9112,40603022.566866,0
+F.US,D,20240308,000000,11.9303,12.012,11.652,11.6904,57015468.944282,0
+F.US,D,20240311,000000,11.6424,11.748,11.5896,11.6233,36606742.220527,0
+F.US,D,20240312,000000,11.652,11.6712,11.5464,11.6233,32553712.89353,0
+F.US,D,20240313,000000,11.6328,11.9784,11.6233,11.8729,52714076.872022,0
+F.US,D,20240314,000000,11.844,11.8729,11.5273,11.5944,54823448.402125,0
+F.US,D,20240315,000000,11.5657,11.7769,11.5369,11.5752,91949889.510835,0
+F.US,D,20240318,000000,11.652,11.7,11.4985,11.6904,38131900.769194,0
+F.US,D,20240319,000000,11.6233,11.8536,11.6233,11.8056,34036737.918334,0
+F.US,D,20240320,000000,11.7672,12.4007,11.7624,12.3815,70557514.8309,0
+F.US,D,20240321,000000,12.4007,12.5351,12.2759,12.4007,58160225.535366,0
+F.US,D,20240322,000000,12.3528,12.4391,12.3335,12.3911,34525179.4413,0
+F.US,D,20240325,000000,12.4007,12.5351,12.2279,12.3815,40699394.146744,0
+F.US,D,20240326,000000,12.4391,12.4391,11.9303,11.94,69951889.184221,0
+F.US,D,20240327,000000,12.0263,12.5447,12.0168,12.5351,55798573.800807,0
+F.US,D,20240328,000000,12.5447,12.7655,12.5254,12.7462,64436333.771145,0
+F.US,D,20240401,000000,12.7942,12.8421,12.6118,12.7558,37401664.496376,0
+F.US,D,20240402,000000,12.6311,12.8326,12.5638,12.7462,44439618.524768,0
+F.US,D,20240403,000000,12.7174,13.1301,12.6982,13.1014,59906776.789764,0
+F.US,D,20240404,000000,13.3413,13.3893,12.6407,12.679,70652188.150544,0
+F.US,D,20240405,000000,12.7366,12.8566,12.5638,12.7462,48902978.780824,0
+F.US,D,20240408,000000,12.8087,12.9957,12.8087,12.871,31152705.50305,0
+F.US,D,20240409,000000,12.9286,13.0438,12.8038,12.9957,37031136.411335,0
+F.US,D,20240410,000000,12.7271,12.7558,12.4295,12.5351,53547269.390169,0
+F.US,D,20240411,000000,12.583,12.6118,12.3911,12.5158,39990503.859013,0
+F.US,D,20240412,000000,12.4007,12.4007,11.9976,12.1032,54548881.39725,0
+F.US,D,20240415,000000,12.2279,12.2999,11.6904,11.7384,61975450.503122,0
+F.US,D,20240416,000000,11.652,11.7576,11.4613,11.604,58753717.477324,0
+F.US,D,20240417,000000,11.6472,11.7567,11.5369,11.5561,45474389.323403,0
+F.US,D,20240418,000000,11.5944,11.6809,11.4985,11.5752,41573095.901818,0
+F.US,D,20240419,000000,11.5369,11.7384,11.5369,11.652,41239522.167863,0
+F.US,D,20240422,000000,11.8153,12.3815,11.7576,12.3622,90083523.392176,0
+F.US,D,20240423,000000,12.5254,12.5254,12.3047,12.4199,65437263.348499,0
+F.US,D,20240424,000000,12.4199,12.5253,12.2662,12.4295,77630724.950143,0
+F.US,D,20240425,000000,12.3335,12.6502,12.1223,12.5158,90585119.659758,0
+F.US,D,20240426,000000,12.2471,12.4967,12.1032,12.2759,59655606.184786,0
+F.US,D,20240429,000000,12.2951,12.3239,12.0455,12.2375,52495496.193514,0
+F.US,D,20240430,000000,12.0936,12.0936,11.6424,11.6617,79068595.006494,0
+F.US,D,20240501,000000,11.6712,11.9303,11.6617,11.7096,50827956.757011,0
+F.US,D,20240502,000000,11.9016,12.0455,11.8632,11.9879,48831374.71156,0
+F.US,D,20240503,000000,12.132,12.2471,11.8919,11.9303,49450959.432243,0
+F.US,D,20240506,000000,12.036,12.1128,11.9567,11.9976,31027431.200978,0
+F.US,D,20240507,000000,12.0461,12.0947,11.7401,11.8227,49515940.231819,0
+F.US,D,20240508,000000,11.7353,11.9004,11.6769,11.8033,39298600.549043,0
+F.US,D,20240509,000000,11.7936,11.8713,11.7158,11.7839,29958765.924095,0
+F.US,D,20240510,000000,11.7984,11.8227,11.5723,11.6478,52959086.092379,0
+F.US,D,20240513,000000,11.7061,12.0947,11.7061,11.9782,62753041.813727,0
+F.US,D,20240514,000000,12.085,12.2793,12.0073,12.085,41154827.041374,0
+F.US,D,20240515,000000,12.1335,12.2016,11.8324,11.9587,52230344.238566,0
+F.US,D,20240516,000000,11.9198,12.1239,11.9102,12.0267,42721358.610031,0
+F.US,D,20240517,000000,12.017,12.0267,11.9004,11.9296,24716614.463998,0
+F.US,D,20240520,000000,11.9198,11.9782,11.7936,11.8033,27812762.158098,0
+F.US,D,20240521,000000,11.813,11.8547,11.6867,11.8033,33815971.6681,0
+F.US,D,20240522,000000,11.7158,11.7353,11.6284,11.6867,36442960.127662,0
+F.US,D,20240523,000000,11.7547,11.8713,11.6673,11.7645,44870514.322018,0
+F.US,D,20240524,000000,11.813,11.9198,11.6964,11.813,42040132.70231,0
+F.US,D,20240528,000000,11.7645,11.7839,11.3273,11.3467,59147947.485862,0
+F.US,D,20240529,000000,11.2398,11.3175,11.1718,11.2301,47103652.615848,0
+F.US,D,20240530,000000,11.2496,11.4438,11.1524,11.4341,43490587.838013,0
+F.US,D,20240531,000000,11.4341,11.8033,11.3273,11.7839,58886164.063018,0
+F.US,D,20240603,000000,11.9004,11.9684,11.6769,11.8421,55363972.502709,0
+F.US,D,20240604,000000,11.7353,11.7839,11.6187,11.6867,42753125.119918,0
+F.US,D,20240605,000000,11.7061,11.7741,11.4827,11.7256,46846649.610111,0
+F.US,D,20240606,000000,11.6382,11.7547,11.6187,11.7256,29120884.594884,0
+F.US,D,20240607,000000,11.6576,11.813,11.609,11.8033,32872054.42886,0
+F.US,D,20240610,000000,11.7839,12.1627,11.7547,12.0267,70354851.009123,0
+F.US,D,20240611,000000,11.9684,12.0024,11.7061,11.7645,49617692.912825,0
+F.US,D,20240612,000000,11.9296,12.017,11.6867,11.7353,58794015.449972,0
+F.US,D,20240613,000000,11.7353,11.7401,11.5119,11.5993,42639073.467423,0
+F.US,D,20240614,000000,11.4632,11.4925,11.2204,11.3758,50832681.62477,0
+F.US,D,20240617,000000,11.3273,11.5507,11.3273,11.5119,32909255.008925,0
+F.US,D,20240618,000000,11.473,11.5944,11.4341,11.4438,29875914.625285,0
+F.US,D,20240620,000000,11.3758,11.6284,11.3175,11.5993,55038589.150721,0
+F.US,D,20240621,000000,11.5604,11.5701,11.4244,11.5021,51676600.23786,0
+F.US,D,20240624,000000,11.5895,11.9004,11.5799,11.881,60153491.342533,0
+F.US,D,20240625,000000,11.8227,11.8615,11.6867,11.745,40479071.231953,0
+F.US,D,20240626,000000,11.6673,11.7839,11.6086,11.7645,42643512.132058,0
+F.US,D,20240627,000000,11.7353,12.0267,11.7013,11.881,49492590.920614,0
+F.US,D,20240628,000000,11.9102,12.2598,11.9102,12.1822,67850932.555689,0
+F.US,D,20240701,000000,12.2016,12.5027,12.1724,12.3959,57802131.398427,0
+F.US,D,20240702,000000,12.4639,12.5805,12.357,12.5027,48370718.434136,0
+F.US,D,20240703,000000,12.5222,12.5901,12.4347,12.5027,27684335.284911,0
+F.US,D,20240705,000000,12.5027,12.5901,12.3861,12.4736,32517217.572419,0
+F.US,D,20240708,000000,12.5999,12.8233,12.5464,12.6096,45648816.460505,0
+F.US,D,20240709,000000,12.5901,12.697,12.5125,12.5318,41931463.651247,0
+F.US,D,20240710,000000,12.5805,12.833,12.5416,12.7942,37371996.723126,0
+F.US,D,20240711,000000,12.8719,13.1536,12.8719,13.0856,52954585.665249,0
+F.US,D,20240712,000000,13.1439,13.8045,13.1439,13.6296,88124473.571994,0
+F.US,D,20240715,000000,13.8045,14.0182,13.717,13.8239,67571554.027417,0
+F.US,D,20240716,000000,13.8627,14.0571,13.7851,13.9794,53568810.589106,0
+F.US,D,20240717,000000,13.8822,14.2125,13.8725,14.0668,59793400.556525,0
+F.US,D,20240718,000000,14.096,14.4262,14.0377,14.1348,59783011.075504,0
+F.US,D,20240719,000000,14.0765,14.0862,13.5616,13.5811,78138360.3177,0
+F.US,D,20240722,000000,13.62,13.7753,13.3965,13.717,60853350.994972,0
+F.US,D,20240723,000000,13.6588,13.6685,13.1828,13.4354,88420904.725113,0
+F.US,D,20240724,000000,13.3382,13.4791,13.2022,13.2799,84170633.199062,0
+F.US,D,20240725,000000,11.4632,11.6382,10.8318,10.8415,267106274.20934,0
+F.US,D,20240726,000000,10.8852,11.0359,10.7346,10.8707,81938118.70643,0
+F.US,D,20240729,000000,10.8609,10.8609,10.4918,10.6958,94360263.138491,0
+F.US,D,20240730,000000,10.7152,10.793,10.4724,10.5306,71373802.474067,0
+F.US,D,20240731,000000,10.5501,10.6958,10.4141,10.5112,77695135.154779,0
+F.US,D,20240801,000000,10.5501,10.6084,10.3023,10.3849,62294123.830222,0
+F.US,D,20240802,000000,10.2489,10.2489,9.71464,9.74378,113954896.39938,0
+F.US,D,20240805,000000,9.28719,9.61749,9.21919,9.43291,118989757.48591,0
+F.US,D,20240806,000000,9.51063,9.57863,9.39891,9.50091,115102280.91376,0
+F.US,D,20240807,000000,9.71796,9.84622,9.6193,9.63903,70426484.753924,0
+F.US,D,20240808,000000,9.66863,10.1126,9.66863,9.99421,73999575.411456,0
+F.US,D,20240809,000000,9.94488,10.0337,9.83635,9.96461,49524715.175568,0
+F.US,D,20240812,000000,9.96461,9.96856,9.7081,9.72783,56881199.566715,0
+F.US,D,20240813,000000,9.78702,10.0139,9.63903,10.0041,45374322.890331,0
+F.US,D,20240814,000000,10.0238,10.1027,9.91528,10.0435,37529501.425826,0
+F.US,D,20240815,000000,10.231,10.3592,10.231,10.3198,42163096.966487,0
+F.US,D,20240816,000000,10.2606,10.374,10.231,10.3691,34606524.428606,0
+F.US,D,20240819,000000,10.4184,10.6059,10.3987,10.5763,41624271.099651,0
+F.US,D,20240820,000000,10.5566,10.6454,10.4678,10.5368,32909141.303642,0
+F.US,D,20240821,000000,10.6898,10.8229,10.6059,10.7046,49608886.477197,0
+F.US,D,20240822,000000,10.7046,10.8624,10.6947,10.7736,51576775.689111,0
+F.US,D,20240823,000000,10.8328,11.1288,10.7934,11.1189,65490554.468704,0
+F.US,D,20240826,000000,11.1683,11.2176,10.9216,10.9611,53791395.278738,0
+F.US,D,20240827,000000,10.9709,11.0696,10.8427,10.9907,45450248.662069,0
+F.US,D,20240828,000000,10.9512,11.0351,10.8328,10.892,35923711.086186,0
+F.US,D,20240829,000000,10.8723,11.0499,10.8427,10.9611,45600435.895761,0
+F.US,D,20240830,000000,11.0005,11.0795,10.9068,11.04,45588156.289783,0
+F.US,D,20240903,000000,10.9315,10.9907,10.7934,10.8328,50287642.077726,0
+F.US,D,20240904,000000,10.8427,11.0055,10.7046,10.8032,48551478.10222,0
+F.US,D,20240905,000000,10.9315,10.9857,10.5763,10.6256,51238788.023358,0
+F.US,D,20240906,000000,10.6355,10.7243,10.3888,10.4382,48154384.126685,0
+F.US,D,20240909,000000,10.4678,10.6158,10.3938,10.5171,39756265.814365,0
+F.US,D,20240910,000000,10.3494,10.3494,10.0337,10.1817,63875458.387217,0
+F.US,D,20240911,000000,10.1718,10.3198,9.99421,10.3099,56598925.735199,0
+F.US,D,20240912,000000,10.2606,10.5069,10.1718,10.4776,44402554.504482,0
+F.US,D,20240913,000000,10.5368,10.6454,10.4826,10.5467,35662871.578039,0
+F.US,D,20240916,000000,10.596,10.7736,10.5664,10.6552,35275220.178591,0
+F.US,D,20240917,000000,10.744,10.9857,10.675,10.7539,52776059.884738,0
+F.US,D,20240918,000000,10.7835,11.1041,10.7687,10.8328,55764837.933587,0
+F.US,D,20240919,000000,11.0696,11.1584,10.7194,10.7736,53148882.507012,0
+F.US,D,20240920,000000,10.7144,10.7342,10.5467,10.7342,69744054.900678,0
+F.US,D,20240923,000000,10.6947,10.7736,10.5664,10.7638,40970473.050752,0
+F.US,D,20240924,000000,10.8229,10.8525,10.6651,10.7243,38259137.064397,0
+F.US,D,20240925,000000,10.448,10.448,10.1817,10.2803,75116542.155998,0
+F.US,D,20240926,000000,10.4184,10.6059,10.4184,10.5368,52106967.822252,0
+F.US,D,20240927,000000,10.6947,10.8427,10.6158,10.6355,46087404.626729,0
+F.US,D,20240930,000000,10.3395,10.4678,10.2902,10.4184,60520985.259572,0
+F.US,D,20241001,000000,10.5763,10.67,10.4382,10.6059,64832027.023066,0
+F.US,D,20241002,000000,10.5862,10.5862,10.2902,10.3395,52156598.107577,0
+F.US,D,20241003,000000,10.2705,10.3297,10.1915,10.3099,45062365.151207,0
+F.US,D,20241004,000000,10.448,10.4678,10.3001,10.4283,46592364.526175,0
+F.US,D,20241007,000000,10.4086,10.4678,10.3099,10.3494,38525544.205695,0
+F.US,D,20241008,000000,10.3592,10.4382,10.2409,10.3494,46985559.232688,0
+F.US,D,20241009,000000,10.3494,10.5368,10.3001,10.4776,40956000.0426,0
+F.US,D,20241010,000000,10.4382,10.5566,10.3987,10.5368,39994456.721968,0
+F.US,D,20241011,000000,10.4974,10.6552,10.4875,10.5763,32349355.472132,0
+F.US,D,20241014,000000,10.5664,10.8131,10.5122,10.7736,42509990.00724,0
+F.US,D,20241015,000000,10.749,10.8723,10.675,10.6947,53818500.621128,0
+F.US,D,20241016,000000,10.744,11.0301,10.744,10.8821,47634947.164739,0
+F.US,D,20241017,000000,10.892,10.9808,10.7884,10.9216,38128288.056247,0
+F.US,D,20241018,000000,11.0104,11.0203,10.892,10.9512,26429162.314651,0
+F.US,D,20241021,000000,10.9315,11.0104,10.7144,10.7342,41565731.384978,0
+F.US,D,20241022,000000,10.7736,11.0005,10.7736,10.9611,52298653.333117,0
+F.US,D,20241023,000000,10.9611,11.0893,10.8723,10.9117,37842708.917667,0
+F.US,D,20241024,000000,11.0893,11.0992,10.9216,11.0893,45344276.118593,0
+F.US,D,20241025,000000,11.1288,11.1781,10.8673,10.9216,39652273.819802,0
+F.US,D,20241028,000000,11.0153,11.2373,10.9721,11.2176,99298081.476131,0
+F.US,D,20241029,000000,10.3888,10.4086,10.0435,10.2705,158350645.8091,0
+F.US,D,20241030,000000,10.2557,10.3888,10.1915,10.3297,49517515.667416,0
+F.US,D,20241031,000000,10.2902,10.3395,10.1027,10.1521,73078306.968541,0
+F.US,D,20241101,000000,10.1915,10.2705,10.0633,10.083,44062933.950142,0
+F.US,D,20241104,000000,10.0929,10.4283,10.0929,10.2211,56075531.729776,0
+F.US,D,20241105,000000,10.1914,10.4974,10.1619,10.4579,49978926.803276,0
+F.US,D,20241106,000000,10.8032,11.0795,10.6898,11.04,102151089.55216,0
+F.US,D,20241107,000000,11.005,11.11,10.83,10.96,55407938,0
+F.US,D,20241108,000000,10.93,10.97,10.86,10.97,45463442,0
+F.US,D,20241111,000000,11.07,11.32,11.02,11.23,56630455,0
+F.US,D,20241112,000000,11.14,11.3,10.95,11.1,44921390,0
+F.US,D,20241113,000000,11.12,11.17,11.02,11.1,55150861,0
+F.US,D,20241114,000000,11.13,11.23,11.02,11.07,56780890,0
+F.US,D,20241115,000000,11.05,11.15,10.98,11.01,58895435,0
+F.US,D,20241118,000000,11.05,11.27,11.03,11.21,47807637,0
+F.US,D,20241119,000000,11.06,11.32,11.01,11.05,53227720,0
+F.US,D,20241120,000000,11.01,11.049,10.61,10.73,68633296,0
+F.US,D,20241121,000000,10.71,10.85,10.61,10.8,53409527,0
+F.US,D,20241122,000000,10.81,11.38,10.8,11.18,82556658,0
+F.US,D,20241125,000000,11.3,11.52,11.2799,11.4,63469313,0
+F.US,D,20241126,000000,11.175,11.23,11.04,11.1,47458773,0
+F.US,D,20241127,000000,11.13,11.255,11.06,11.1,28474186,0
+F.US,D,20241129,000000,11.16,11.27,11.12,11.13,28935163,0
+F.US,D,20241202,000000,11.21,11.245,10.96,10.98,50034381,0
+F.US,D,20241203,000000,10.99,11.01,10.82,10.82,43904253,0
+F.US,D,20241204,000000,10.85,10.87,10.59,10.74,66780705,0
+F.US,D,20241205,000000,10.64,10.69,10.39,10.44,68162049,0
+F.US,D,20241206,000000,10.505,10.6,10.42,10.51,56227007,0
+F.US,D,20241209,000000,10.555,10.8,10.53,10.6,53230053,0
+F.US,D,20241210,000000,10.72,10.74,10.55,10.56,45084301,0
+F.US,D,20241211,000000,10.59,10.61,10.28,10.41,60487100,0
+F.US,D,20241212,000000,10.4,10.505,10.35,10.39,38432619,0
+F.US,D,20241213,000000,10.4,10.44,10.32,10.39,40560679,0
+F.US,D,20241216,000000,10.07,10.12,9.88,9.99,96264420,0
+F.US,D,20241217,000000,9.96,10.04,9.88,9.97,76208551,0
+F.US,D,20241218,000000,9.94,10.09,9.66,9.69,84199505,0
+F.US,D,20241219,000000,9.79,9.945,9.7,9.74,81659031,0
+F.US,D,20241220,000000,9.7,9.96,9.68,9.88,87705543,0
+F.US,D,20241223,000000,9.87,9.92,9.75,9.9,50646626,0
+F.US,D,20241224,000000,9.895,10.06,9.89,10.02,29083142,0
+F.US,D,20241226,000000,9.99,10.12,9.98,10.07,35956110,0
+F.US,D,20241227,000000,10.025,10.2,9.98,10.03,52899918,0
+F.US,D,20241230,000000,9.975,9.975,9.82,9.88,47116735,0
+F.US,D,20241231,000000,9.91,10.01,9.84,9.9,54104154,0
+F.US,D,20250102,000000,9.91,9.955,9.635,9.65,67156220,0
+F.US,D,20250103,000000,9.69,9.95,9.53,9.88,77245879,0
+F.US,D,20250106,000000,10.0601,10.19,9.9,9.92,63840827,0
+F.US,D,20250107,000000,9.95,10.01,9.72,9.76,62404019,0
+F.US,D,20250108,000000,9.74,9.75,9.58,9.74,61678835,0
+F.US,D,20250110,000000,9.67,9.84,9.59,9.65,73373449,0
+F.US,D,20250113,000000,9.6599,9.72,9.57,9.71,66023040,0
+F.US,D,20250114,000000,9.775,9.82,9.68,9.78,45419942,0
+F.US,D,20250115,000000,9.97,10.06,9.89,9.95,68674379,0
+F.US,D,20250116,000000,9.91,10.06,9.89,10.01,45770032,0
+F.US,D,20250117,000000,10.08,10.21,10.04,10.18,60802749,0
+F.US,D,20250121,000000,10.3,10.45,10.24,10.43,65670776,0
+F.US,D,20250122,000000,10.25,10.25,10.02,10.03,64949161,0
+F.US,D,20250123,000000,10.05,10.17,9.97,10.16,56241104,0
+F.US,D,20250124,000000,10.16,10.31,10.09,10.12,42909105,0
+F.US,D,20250127,000000,10.11,10.42,10.1,10.38,73082579,0
+F.US,D,20250128,000000,10.23,10.23,9.92,10.08,92177598,0
+F.US,D,20250129,000000,10.1,10.29,10.03,10.21,69986892,0
+F.US,D,20250130,000000,10.26,10.39,10.06,10.16,69663121,0
+F.US,D,20250131,000000,10.17,10.35,9.99,10.08,103726234,0
+F.US,D,20250203,000000,9.72,10.06,9.6,9.89,131430275,0
+F.US,D,20250204,000000,9.94,10.16,9.905,10.16,68716480,0
+F.US,D,20250205,000000,10.16,10.315,9.96,10.01,124187814,0
+F.US,D,20250206,000000,9.49,9.64,9.26,9.26,222758349,0
+F.US,D,20250207,000000,9.33,9.35,9.18,9.24,140852731,0
+F.US,D,20250210,000000,9.25,9.3,9.12,9.24,72168013,0
+F.US,D,20250211,000000,9.21,9.26,9.17,9.21,54844582,0
+F.US,D,20250212,000000,9.17,9.29,9.1,9.23,67339559,0
+F.US,D,20250213,000000,9.29,9.41,9.24,9.35,72059816,0
+F.US,D,20250214,000000,9.43,9.51,9.39,9.48,53778335,0
+F.US,D,20250218,000000,9.32,9.35,9.23,9.29,62175764,0
+F.US,D,20250219,000000,9.27,9.39,9.21,9.34,50191726,0
+F.US,D,20250220,000000,9.33,9.395,9.28,9.39,39787792,0
+F.US,D,20250221,000000,9.38,9.41,9.23,9.28,58437662,0
+F.US,D,20250224,000000,9.305,9.4,9.21,9.35,72562637,0
+F.US,D,20250225,000000,9.365,9.49,9.31,9.42,88876827,0
+F.US,D,20250226,000000,9.46,9.62,9.44,9.47,87948083,0
+F.US,D,20250227,000000,9.44,9.53,9.29,9.29,70518755,0
+F.US,D,20250228,000000,9.315,9.69,9.31,9.55,137992574,0
+F.US,D,20250303,000000,9.71,9.82,9.32,9.39,154435905,0
+F.US,D,20250304,000000,9.23,9.27,9.06,9.12,167499954,0
+F.US,D,20250305,000000,9.26,9.67,9.2,9.65,157774904,0
+F.US,D,20250306,000000,9.515,9.72,9.42,9.61,136680746,0
+F.US,D,20250307,000000,9.54,9.96,9.51,9.9,150644884,0
+F.US,D,20250310,000000,9.77,10.14,9.77,9.96,167183809,0
+F.US,D,20250311,000000,9.92,9.96,9.49,9.69,210126974,0
+F.US,D,20250312,000000,9.59,9.71,9.46,9.59,129994592,0
+F.US,D,20250313,000000,9.57,9.95,9.5,9.53,137747632,0
+F.US,D,20250314,000000,9.66,9.79,9.64,9.73,91313759,0
+F.US,D,20250317,000000,9.74,9.98,9.74,9.92,98583068,0
+F.US,D,20250318,000000,9.95,10.04,9.88,9.95,102730930,0
+F.US,D,20250319,000000,9.96,10.28,9.945,10.17,124697379,0
+F.US,D,20250320,000000,10.07,10.15,9.99,10.01,109103733,0
+F.US,D,20250321,000000,9.915,10.12,9.83,10,240638631,0
+F.US,D,20250324,000000,10.04,10.25,10.01,10.25,102847191,0
+F.US,D,20250325,000000,10.3,10.35,10.17,10.29,83674856,0
+F.US,D,20250326,000000,10.27,10.35,10.09,10.3,140975582,0
+F.US,D,20250327,000000,10.26,10.4,9.82,9.9,229032469,0
+F.US,D,20250328,000000,9.84,9.89,9.62,9.72,136868327,0
+F.US,D,20250331,000000,9.575,10.11,9.545,10.03,139951868,0
+F.US,D,20250401,000000,10.1,10.17,9.81,9.94,135388684,0
+F.US,D,20250402,000000,9.835,10.27,9.82,10.15,136908485,0
+F.US,D,20250403,000000,9.995,10.2,9.53,9.54,220270980,0
+F.US,D,20250404,000000,9.315,9.73,9.2,9.58,177466228,0
+F.US,D,20250407,000000,9.27,9.64,9,9.24,274938497,0
+F.US,D,20250408,000000,9.52,9.52,8.55,8.69,199286778,0
+F.US,D,20250409,000000,8.5,9.54,8.4406,9.5,199662988,0
+F.US,D,20250410,000000,9.1,9.28,8.88,9.14,163535434,0
+F.US,D,20250411,000000,9.11,9.35,9.04,9.33,146073701,0
+F.US,D,20250414,000000,9.38,9.81,9.2,9.71,189955001,0
+F.US,D,20250415,000000,9.59,9.63,9.38,9.45,125469023,0
+F.US,D,20250416,000000,9.47,9.62,9.29,9.4,133804943,0
+F.US,D,20250417,000000,9.41,9.69,9.405,9.63,129204565,0
+F.US,D,20250421,000000,9.58,9.63,9.35,9.47,94138882,0
+F.US,D,20250422,000000,9.55,9.72,9.53,9.65,121387081,0
+F.US,D,20250423,000000,9.835,10.0054,9.71,9.78,158691527,0
+F.US,D,20250424,000000,9.87,10.09,9.815,10.06,87031042,0
+F.US,D,20250425,000000,10.045,10.1,9.97,10.04,88682432,0
+F.US,D,20250428,000000,10.06,10.18,9.9701,10.02,77051524,0
+F.US,D,20250429,000000,10.07,10.19,9.925,10.15,141980313,0
+F.US,D,20250430,000000,10.11,10.13,9.86,10.01,136406235,0
+F.US,D,20250501,000000,10.14,10.32,10.02,10.18,126532486,0
+F.US,D,20250502,000000,10.3,10.39,10.215,10.28,82228655,0
+F.US,D,20250505,000000,10.23,10.24,10.095,10.17,105766259,0
+F.US,D,20250506,000000,10.09,10.62,10.055,10.44,131814035,0
+F.US,D,20250507,000000,10.46,10.505,10.12,10.28,116936644,0
+F.US,D,20250508,000000,10.34,10.464,10.26,10.28,107173416,0
+F.US,D,20250509,000000,10.355,10.49,10.35,10.43,76350701,0
+F.US,D,20250512,000000,10.55,10.73,10.48,10.55,102035764,0
+F.US,D,20250513,000000,10.595,10.63,10.42,10.6,83671012,0
+F.US,D,20250514,000000,10.57,10.7,10.48,10.65,84453089,0
+F.US,D,20250515,000000,10.59,10.78,10.55,10.75,71096528,0
+F.US,D,20250516,000000,10.77,10.81,10.64,10.8,64913005,0
+F.US,D,20250519,000000,10.69,10.785,10.63,10.75,60195734,0
+F.US,D,20250520,000000,10.79,10.84,10.66,10.72,61063828,0
+F.US,D,20250521,000000,10.66,10.69,10.45,10.48,89090498,0
+F.US,D,20250522,000000,10.48,10.5,10.34,10.44,94081143,0
+F.US,D,20250523,000000,10.3,10.41,10.29,10.36,80519024,0
+F.US,D,20250527,000000,10.45,10.4897,10.21,10.31,89066847,0
+F.US,D,20250528,000000,10.31,10.335,10.15,10.17,102335584,0
+F.US,D,20250529,000000,10.21,10.28,10.11,10.22,101688883,0
+F.US,D,20250530,000000,10.18,10.46,10.12,10.38,152191621,0
+F.US,D,20250602,000000,10.27,10.28,9.88,9.98,170340783,0
+F.US,D,20250603,000000,9.97,10.225,9.89,10.19,121584328,0
+F.US,D,20250604,000000,10.19,10.365,10.18,10.24,123191229,0
+F.US,D,20250605,000000,10.2,10.25,10.03,10.1,133269444,0
+F.US,D,20250606,000000,10.16,10.35,10.1501,10.26,105916694,0
+F.US,D,20250609,000000,10.29,10.45,10.29,10.34,63638928,0
+F.US,D,20250610,000000,10.38,10.65,10.36,10.6,87955501,0
+F.US,D,20250611,000000,10.64,10.77,10.6101,10.66,93094876,0
+F.US,D,20250612,000000,10.58,10.59,10.43,10.53,76393291,0
+F.US,D,20250613,000000,10.47,10.51,10.38,10.43,90106172,0
+F.US,D,20250616,000000,10.5,10.67,10.5,10.62,75195179,0
+F.US,D,20250617,000000,10.59,10.63,10.38,10.42,100969375,0
+F.US,D,20250618,000000,10.43,10.53,10.395,10.43,82770168,0
+F.US,D,20250620,000000,10.49,10.6,10.46,10.59,116743402,0
+F.US,D,20250623,000000,10.55,10.75,10.535,10.75,77576511,0
+F.US,D,20250624,000000,10.79,10.87,10.72,10.73,77244413,0
+F.US,D,20250625,000000,10.76,10.765,10.42,10.48,91927326,0
+F.US,D,20250626,000000,10.4999,10.65,10.47,10.63,88416356,0
+F.US,D,20250627,000000,10.7,10.92,10.68,10.8,182008244,0
+F.US,D,20250630,000000,10.72,10.86,10.685,10.85,88472231,0
+F.US,D,20250701,000000,10.81,11.38,10.7901,11.35,140150738,0
+F.US,D,20250702,000000,11.38,11.78,11.37,11.77,122331588,0
+F.US,D,20250703,000000,11.75,11.96,11.75,11.81,60311463,0
+F.US,D,20250707,000000,11.6,11.79,11.48,11.59,73842100,0
+F.US,D,20250708,000000,11.65,11.85,11.64,11.68,74190215,0
+F.US,D,20250709,000000,11.78,11.9,11.76,11.83,63886882,0
+F.US,D,20250710,000000,11.86,11.97,11.78,11.91,67263023,0
+F.US,D,20250711,000000,11.85,11.86,11.71,11.78,65340737,0
+F.US,D,20250714,000000,11.76,11.895,11.67,11.88,62098074,0
+F.US,D,20250715,000000,11.9,11.93,11.5247,11.57,65101902,0
+F.US,D,20250716,000000,11.35,11.45,11.15,11.24,107978145,0
+F.US,D,20250717,000000,11.19,11.3465,11.11,11.15,70345257,0
+F.US,D,20250718,000000,11.17,11.24,11.05,11.16,68812553,0
+F.US,D,20250721,000000,11.26,11.45,11.21,11.31,65515630,0
+F.US,D,20250722,000000,11.24,11.29,11.08,11.19,79403755,0
+F.US,D,20250723,000000,11.28,11.46,11.28,11.38,76163207,0
+F.US,D,20250724,000000,11.31,11.429,11.23,11.26,63557796,0
+F.US,D,20250725,000000,11.335,11.49,11.2401,11.47,52312257,0
+F.US,D,20250728,000000,11.48,11.49,11.25,11.28,54173647,0
+F.US,D,20250729,000000,11.29,11.29,11.06,11.08,58371483,0
+F.US,D,20250730,000000,11.125,11.125,10.82,10.87,79866858,0
+F.US,D,20250731,000000,10.773,11.15,10.6801,11.07,101090884,0
+F.US,D,20250801,000000,10.92,10.92,10.68,10.82,73541489,0
+F.US,D,20250804,000000,10.88,11.02,10.86,10.95,56696828,0
+F.US,D,20250805,000000,10.98,11.1,10.9,11.06,58864252,0
+F.US,D,20250806,000000,11.11,11.26,11.08,11.21,59519843,0
+F.US,D,20250807,000000,11.3,11.385,11.1,11.28,71774972,0
+F.US,D,20250808,000000,11.305,11.37,11.21,11.32,48465317,0
+F.US,D,20250811,000000,11.3,11.57,11.06,11.14,84332966,0
+F.US,D,20250812,000000,11.1658,11.32,11.13,11.25,64021039,0
+F.US,D,20250813,000000,11.27,11.49,11.19,11.44,63823345,0
+F.US,D,20250814,000000,11.3,11.45,11.215,11.44,52469244,0
+F.US,D,20250815,000000,11.45,11.52,11.41,11.44,46141355,0
+F.US,D,20250818,000000,11.4,11.48,11.37,11.46,37113805,0
+F.US,D,20250819,000000,11.52,11.73,11.49,11.58,58020177,0
+F.US,D,20250820,000000,11.52,11.6,11.47,11.49,46469853,0
+F.US,D,20250821,000000,11.42,11.43,11.195,11.33,51779301,0
+F.US,D,20250822,000000,11.39,11.77,11.39,11.74,58538704,0
+F.US,D,20250825,000000,11.72,11.85,11.68,11.82,45038754,0
+F.US,D,20250826,000000,11.81,11.87,11.77,11.84,48613273,0
+F.US,D,20250827,000000,11.82,11.98,11.81,11.91,40381477,0
+F.US,D,20250828,000000,11.985,11.99,11.63,11.71,47723668,0
+F.US,D,20250829,000000,11.74,11.83,11.72,11.77,44069734,0
+F.US,D,20250902,000000,11.755,11.89,11.64,11.72,57704182,0
+F.US,D,20250903,000000,11.67,11.725,11.57,11.62,47728660,0
+F.US,D,20250904,000000,11.65,11.7,11.57,11.68,33136650,0
+F.US,D,20250905,000000,11.71,11.91,11.66,11.74,47547831,0
+F.US,D,20250908,000000,11.75,11.75,11.58,11.69,39734522,0
+F.US,D,20250909,000000,11.67,11.68,11.45,11.49,41262743,0
+F.US,D,20250910,000000,11.49,11.52,11.31,11.42,47021328,0
+F.US,D,20250911,000000,11.46,11.79,11.43,11.76,64196118,0
+F.US,D,20250912,000000,11.754,11.81,11.66,11.68,50100809,0
+F.US,D,20250915,000000,11.74,11.755,11.61,11.68,47942431,0
+F.US,D,20250916,000000,11.685,11.78,11.51,11.61,58064970,0
+F.US,D,20250917,000000,11.63,11.88,11.55,11.66,68585945,0
+F.US,D,20250918,000000,11.69,11.78,11.62,11.74,55040063,0
+F.US,D,20250919,000000,11.77,11.8,11.585,11.62,71676341,0
+F.US,D,20250922,000000,11.6,11.7,11.565,11.66,58432710,0
+F.US,D,20250923,000000,11.7,11.93,11.695,11.73,55667552,0
+F.US,D,20250924,000000,11.73,11.83,11.59,11.63,60193780,0
+F.US,D,20250925,000000,11.54,11.65,11.37,11.62,67656337,0
+F.US,D,20250926,000000,11.66,12.315,11.65,12.01,117681848,0
+F.US,D,20250929,000000,12.1,12.12,11.89,12.09,83325012,0
+F.US,D,20250930,000000,12.11,12.2,11.91,11.96,70765048,0
+F.US,D,20251001,000000,12.12,12.28,12.04,12.27,73578427,0
+F.US,D,20251002,000000,12.28,12.43,12.12,12.22,74530532,0
+F.US,D,20251003,000000,12.245,12.67,12.2,12.67,100778558,0
+F.US,D,20251006,000000,12.63,12.8,12.48,12.7,90544937,0
+F.US,D,20251007,000000,12.5,12.53,11.74,11.92,154390154,0
+F.US,D,20251008,000000,11.98,12.014,11.68,11.74,78469653,0
+F.US,D,20251009,000000,11.745,11.77,11.48,11.5,70320483,0
+F.US,D,20251010,000000,11.55,11.59,11.35,11.41,84595402,0
+F.US,D,20251013,000000,11.49,11.63,11.46,11.54,73939384,0
+F.US,D,20251014,000000,11.38,11.76,11.34,11.65,89117946,0
+F.US,D,20251015,000000,11.675,11.78,11.64,11.76,88960726,0
+F.US,D,20251016,000000,11.74,11.79,11.64,11.74,108701202,0
+F.US,D,20251017,000000,11.74,12.01,11.72,11.92,107633522,0
+F.US,D,20251020,000000,11.93,12.08,11.91,11.99,77878936,0
+F.US,D,20251021,000000,12.255,12.63,12.07,12.56,297153158,0
+F.US,D,20251022,000000,12.255,12.595,12.255,12.43,415062173,0
+F.US,D,20251023,000000,12.47,12.49,12.19,12.34,479840312,0
+F.US,D,20251024,000000,12.73,13.97,12.71,13.84,298366862,0
+F.US,D,20251027,000000,13.8,13.8,13.21,13.26,140859004,0
+F.US,D,20251028,000000,13.24,13.28,13.04,13.13,96738451,0
+F.US,D,20251029,000000,13.1,13.39,13.07,13.24,127512240,0
+F.US,D,20251030,000000,13.14,13.29,13.06,13.06,80766301,0
+F.US,D,20251031,000000,13.04,13.17,12.99,13.13,68861988,0
+F.US,D,20251103,000000,13.1,13.1,12.9,13.01,80419403,0
+F.US,D,20251104,000000,12.91,12.93,12.75,12.79,70360611,0
+F.US,D,20251105,000000,12.92,13.305,12.88,13.11,79134307,0
+F.US,D,20251106,000000,13.14,13.26,12.98,13.12,82291049,0
+F.US,D,20251107,000000,12.96,13.24,12.95,13.21,80011318,0
+F.US,D,20251110,000000,13.23,13.235,13,13.16,62051157,0
+F.US,D,20251111,000000,13.19,13.44,13.19,13.3,79742405,0
+F.US,D,20251112,000000,13.3,13.5,13.3,13.45,61840461,0
+F.US,D,20251113,000000,13.4,13.5,13.25,13.28,71481613,0
+F.US,D,20251114,000000,13.18,13.31,13.1,13.19,67932422,0
+F.US,D,20251117,000000,13.1751,13.1751,12.78,12.88,73404381,0
+F.US,D,20251118,000000,12.87,13.09,12.76,13.02,70215400,0
+F.US,D,20251119,000000,13.03,13.15,12.8649,12.9,49619260,0
+F.US,D,20251120,000000,12.91,13.01,12.38,12.41,95861863,0
+F.US,D,20251121,000000,12.51,12.94,12.49,12.83,74048860,0
+F.US,D,20251124,000000,12.84,12.98,12.825,12.96,52936240,0
+F.US,D,20251125,000000,12.99,13.26,12.975,13.17,52884970,0
+F.US,D,20251126,000000,13.17,13.26,13.12,13.19,44942203,0
+F.US,D,20251128,000000,13.205,13.34,13.18,13.28,29536180,0
+F.US,D,20251201,000000,13.195,13.385,13.13,13.16,51593955,0
+F.US,D,20251202,000000,13.19,13.19,12.87,12.96,57641703,0
+F.US,D,20251203,000000,12.99,13.14,12.96,13.09,45364666,0
+F.US,D,20251204,000000,13.19,13.24,13.06,13.14,47554803,0
+F.US,D,20251205,000000,13.15,13.28,13,13.03,54099362,0
+F.US,D,20251208,000000,13.07,13.16,12.945,13.14,45580830,0
+F.US,D,20251209,000000,13.13,13.2202,13.06,13.08,33349986,0
+F.US,D,20251210,000000,13.08,13.42,13.07,13.41,72210701,0
+F.US,D,20251211,000000,13.385,13.68,13.3,13.63,59012304,0
+F.US,D,20251212,000000,13.67,13.84,13.67,13.76,48337280,0
+F.US,D,20251215,000000,13.8,13.81,13.49,13.65,53577255,0
+F.US,D,20251216,000000,13.72,13.99,13.5701,13.67,69408875,0
+F.US,D,20251217,000000,13.63,13.66,13.29,13.31,58320635,0
+F.US,D,20251218,000000,13.38,13.4656,13.25,13.32,52604828,0
+F.US,D,20251219,000000,13.31,13.475,13.28,13.47,61640571,0
+F.US,D,20251222,000000,13.51,13.6095,13.42,13.46,31106109,0
+F.US,D,20251223,000000,13.43,13.45,13.28,13.29,25440833,0
+F.US,D,20251224,000000,13.3,13.38,13.25,13.36,14227582,0
+F.US,D,20251226,000000,13.335,13.375,13.26,13.31,22471423,0
+F.US,D,20251229,000000,13.27,13.31,13.24,13.28,24398306,0
+F.US,D,20251230,000000,13.28,13.29,13.2,13.23,23002807,0
+F.US,D,20251231,000000,13.21,13.22,13.12,13.12,26302260,0
+F.US,D,20260102,000000,13.18,13.39,13.06,13.34,46366861,0
+F.US,D,20260105,000000,13.25,13.48,13.2001,13.47,50135246,0
+F.US,D,20260106,000000,13.51,13.86,13.32,13.8,84534703,0
+F.US,D,20260107,000000,13.8,13.82,13.59,13.74,50608950,0
+F.US,D,20260108,000000,13.89,14.5,13.89,14.4,154276839,0
+F.US,D,20260109,000000,14.3499,14.41,14.085,14.2,68436178,0
+F.US,D,20260112,000000,14.15,14.185,13.955,14.03,53443964,0
+F.US,D,20260113,000000,14.055,14.13,13.96,13.98,58867535,0
+F.US,D,20260114,000000,14,14.12,13.79,13.84,65318552,0
+F.US,D,20260115,000000,13.915,14.13,13.79,13.81,44241477,0
+F.US,D,20260116,000000,13.76,13.795,13.59,13.6,60750836,0
+F.US,D,20260120,000000,13.47,13.61,13.23,13.28,67018098,0
+F.US,D,20260121,000000,13.405,13.77,13.405,13.77,58160147,0
+F.US,D,20260122,000000,13.78,13.84,13.7,13.71,38170250,0
+F.US,D,20260123,000000,13.7,13.7,13.55,13.56,39702051,0
+F.US,D,20260126,000000,13.56,13.655,13.3448,13.44,59170963,0
+F.US,D,20260127,000000,13.64,13.945,13.51,13.93,100003667,0
+F.US,D,20260128,000000,13.88,13.89,13.76,13.82,48751764,0
+F.US,D,20260129,000000,13.89,14.09,13.795,14,84803904,0
+F.US,D,20260130,000000,13.91,13.98,13.79,13.88,66996343,0
+F.US,D,20260202,000000,13.86,13.895,13.745,13.81,54218120,0
+F.US,D,20260203,000000,13.82,14.0351,13.61,13.73,76637980,0
+F.US,D,20260204,000000,13.72,14,13.69,13.82,70488674,0
+F.US,D,20260205,000000,13.75,13.82,13.53,13.72,79719943,0
+F.US,D,20260206,000000,13.78,13.88,13.665,13.8,55588190,0
+F.US,D,20260209,000000,13.75,13.775,13.53,13.59,59777960,0
+F.US,D,20260210,000000,13.635,13.74,13.57,13.57,80827666,0
+F.US,D,20260211,000000,13.62,13.88,13.515,13.85,129595007,0
+F.US,D,20260212,000000,13.9,14.36,13.85,14,133257187,0
+F.US,D,20260213,000000,13.88,14.335,13.85,14.12,87400202,0
+F.US,D,20260217,000000,14.09,14.17,13.933,14.13,57684793,0
+F.US,D,20260218,000000,14.14,14.14,13.805,13.85,64077334,0
diff --git a/daily/us/nyse stocks/1/faf.us.txt b/daily/us/nyse stocks/1/faf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c6d5a277de1930cfe5f62033c543077a93ebc1d
--- /dev/null
+++ b/daily/us/nyse stocks/1/faf.us.txt	
@@ -0,0 +1,3959 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAF.US,D,20100524,000000,11.3108,11.3108,10.7403,10.7744,77934.935336248,0
+FAF.US,D,20100525,000000,10.5965,10.5965,10.0202,10.0202,5450.7222688528,0
+FAF.US,D,20100526,000000,9.84334,9.9153,9.73547,9.9153,7682.6680119417,0
+FAF.US,D,20100527,000000,10.097,10.2738,10.0202,10.165,8800.1844144288,0
+FAF.US,D,20100528,000000,10.3458,10.3458,10.3458,10.3458,700.76304796842,0
+FAF.US,D,20100601,000000,10.165,10.2369,9.128,10.097,726987.63868425,0
+FAF.US,D,20100602,000000,10.7666,11.267,9.90837,10.3671,4880714.8140991,0
+FAF.US,D,20100603,000000,10.3944,10.4808,9.86863,9.90263,2706328.3688828,0
+FAF.US,D,20100604,000000,9.89489,9.93371,9.45851,9.82776,2298998.7852794,0
+FAF.US,D,20100607,000000,9.88323,9.98232,9.64995,9.71506,1590237.159966,0
+FAF.US,D,20100608,000000,9.73547,9.84334,9.48669,9.67134,2463055.5440717,0
+FAF.US,D,20100609,000000,9.73547,9.77337,9.26512,9.30011,2449052.6313598,0
+FAF.US,D,20100610,000000,9.23597,9.37979,8.61373,8.8144,4672695.2069979,0
+FAF.US,D,20100611,000000,8.78477,9.48669,8.69827,9.38562,2437469.9751661,0
+FAF.US,D,20100614,000000,9.54013,9.79572,9.42255,9.54013,2221209.9708724,0
+FAF.US,D,20100615,000000,9.5343,9.73547,9.39728,9.45851,1818554.1989633,0
+FAF.US,D,20100616,000000,9.33703,9.67134,9.14237,9.60817,1742280.1029213,0
+FAF.US,D,20100617,000000,9.72769,9.72769,9.50127,9.65773,946220.48357364,0
+FAF.US,D,20100618,000000,9.67134,9.80934,9.54888,9.64995,2196093.6353733,0
+FAF.US,D,20100621,000000,9.73547,9.75296,9.50904,9.51584,1471467.5990314,0
+FAF.US,D,20100622,000000,9.4517,9.75296,9.28456,9.61497,1222000.0700371,0
+FAF.US,D,20100623,000000,9.39728,9.73547,9.20681,9.58873,1635122.010758,0
+FAF.US,D,20100624,000000,9.4517,9.62372,9.36619,9.4935,1542642.8978594,0
+FAF.US,D,20100625,000000,9.50127,9.81414,9.31565,9.78794,12221008.111567,0
+FAF.US,D,20100628,000000,9.6966,9.6966,9.42255,9.58192,1532489.5513186,0
+FAF.US,D,20100629,000000,9.5343,9.5343,9.04258,9.07776,1395921.0205737,0
+FAF.US,D,20100630,000000,9.03199,9.40408,9.03199,9.08067,1632324.1036692,0
+FAF.US,D,20100701,000000,9.04258,9.09107,8.52043,9.05871,1406530.223253,0
+FAF.US,D,20100702,000000,9.13577,9.40506,8.87757,9.29039,1364759.1888826,0
+FAF.US,D,20100706,000000,9.45851,9.65773,9.29039,9.35063,1904970.3223192,0
+FAF.US,D,20100707,000000,9.39145,9.73547,9.39145,9.71506,1308619.9394773,0
+FAF.US,D,20100708,000000,9.90263,9.90263,9.54888,9.71992,1038845.7174015,0
+FAF.US,D,20100709,000000,9.6966,9.95124,9.63052,9.93371,603202.63120655,0
+FAF.US,D,20100712,000000,9.86863,9.92302,9.73547,9.90837,505427.14913332,0
+FAF.US,D,20100713,000000,10.0134,10.2738,9.95995,10.1971,1445474.537957,0
+FAF.US,D,20100714,000000,10.1378,10.1378,9.58192,9.74421,1287196.7590138,0
+FAF.US,D,20100715,000000,9.85893,9.85893,9.128,9.66551,1249029.3548844,0
+FAF.US,D,20100716,000000,9.59261,9.63538,9.13577,9.18076,1367230.8964321,0
+FAF.US,D,20100719,000000,9.16434,9.35063,8.84899,9.33023,1067027.5053527,0
+FAF.US,D,20100720,000000,9.23597,9.72769,8.88214,9.72769,1681125.406973,0
+FAF.US,D,20100721,000000,9.81414,10.0436,9.42255,9.71992,1285705.7081232,0
+FAF.US,D,20100722,000000,9.87539,10.4322,9.86863,10.4021,1561762.1011358,0
+FAF.US,D,20100723,000000,10.3944,10.6383,10.2321,10.5897,893677.6612648,0
+FAF.US,D,20100726,000000,10.5897,10.7403,10.5245,10.6606,857217.40235789,0
+FAF.US,D,20100727,000000,10.7121,10.8249,10.6441,10.6966,645614.74542838,0
+FAF.US,D,20100728,000000,10.6966,10.7403,10.5595,10.611,649640.27412684,0
+FAF.US,D,20100729,000000,10.6684,10.7403,10.5595,10.611,877221.56337477,0
+FAF.US,D,20100730,000000,10.4808,10.8452,10.2641,10.5595,575140.20964833,0
+FAF.US,D,20100802,000000,10.8327,10.8327,10.5245,10.6528,897457.25403307,0
+FAF.US,D,20100803,000000,10.7403,10.7899,10.6324,10.6606,961492.17872033,0
+FAF.US,D,20100804,000000,10.7403,10.7666,10.6606,10.6966,845672.8199274,0
+FAF.US,D,20100805,000000,10.5897,10.7277,10.5168,10.6188,758676.3289371,0
+FAF.US,D,20100806,000000,10.4954,10.7335,10.3885,10.6324,677448.52758984,0
+FAF.US,D,20100809,000000,10.6684,10.8452,10.6528,10.7976,1049207.9551299,0
+FAF.US,D,20100810,000000,10.6888,10.6888,10.2446,10.3322,628792.31619461,0
+FAF.US,D,20100811,000000,10.0659,10.0659,9.54013,9.76657,1093594.7599377,0
+FAF.US,D,20100812,000000,9.56541,9.80934,9.50127,9.73547,975877.88710594,0
+FAF.US,D,20100813,000000,9.68008,9.90837,9.57415,9.71506,558696.46000584,0
+FAF.US,D,20100816,000000,9.63538,10.0746,9.56541,10.0436,745724.04628691,0
+FAF.US,D,20100817,000000,10.1378,10.2962,10.097,10.1582,784957.51578748,0
+FAF.US,D,20100818,000000,10.165,10.1912,10.0037,10.1378,1273357.460582,0
+FAF.US,D,20100819,000000,10.097,10.131,9.88901,9.99687,977423.47608986,0
+FAF.US,D,20100820,000000,9.97559,10.1048,9.79572,10.0513,912456.25871323,0
+FAF.US,D,20100823,000000,10.059,10.2738,9.92787,9.94243,425554.56795373,0
+FAF.US,D,20100824,000000,9.80248,10.0289,9.70826,9.80934,508629.46132904,0
+FAF.US,D,20100825,000000,9.65773,10.2029,9.44393,10.165,545876.92101672,0
+FAF.US,D,20100826,000000,10.2515,10.2515,9.77337,9.78017,533595.55981628,0
+FAF.US,D,20100827,000000,9.86863,10.3458,9.78017,10.3322,767526.93536232,0
+FAF.US,D,20100830,000000,10.2583,10.5897,10.2446,10.4391,540849.12622617,0
+FAF.US,D,20100831,000000,10.4565,10.716,10.3263,10.6207,717349.83147827,0
+FAF.US,D,20100901,000000,10.7451,11.1611,10.6324,11.1339,1026677.5484702,0
+FAF.US,D,20100902,000000,11.1678,11.3846,11.0328,11.2116,930751.21646628,0
+FAF.US,D,20100903,000000,11.3924,11.4177,11.0474,11.1262,933614.98087523,0
+FAF.US,D,20100907,000000,11.098,11.098,10.4954,10.5245,1096451.3212023,0
+FAF.US,D,20100908,000000,10.4954,10.6043,10.4254,10.5333,853620.97526147,0
+FAF.US,D,20100909,000000,10.6441,10.7899,10.4167,10.4682,651862.95868428,0
+FAF.US,D,20100910,000000,10.4682,10.6684,10.2446,10.3594,650751.61640556,0
+FAF.US,D,20100913,000000,10.4896,10.7744,10.4731,10.7403,1128575.287181,0
+FAF.US,D,20100914,000000,10.7597,10.8327,10.5333,10.5965,1327816.319301,0
+FAF.US,D,20100915,000000,10.5897,10.7899,10.4322,10.7811,826682.2442295,0
+FAF.US,D,20100916,000000,10.7403,10.8249,10.4488,10.5819,1004225.3473782,0
+FAF.US,D,20100917,000000,10.6966,10.7403,10.2738,10.3322,605421.19968147,0
+FAF.US,D,20100920,000000,10.3322,10.5819,10.1086,10.5595,849903.12373092,0
+FAF.US,D,20100921,000000,10.5751,10.6257,10.3594,10.4322,603726.40270643,0
+FAF.US,D,20100922,000000,10.372,10.5819,10.2446,10.4731,364409.13319113,0
+FAF.US,D,20100923,000000,10.3671,10.5751,10.3039,10.3458,459711.8786942,0
+FAF.US,D,20100924,000000,10.4896,10.6752,10.4322,10.6324,543879.59197693,0
+FAF.US,D,20100927,000000,10.6043,10.752,10.511,10.5674,442050.79764826,0
+FAF.US,D,20100928,000000,10.5819,10.8628,10.3525,10.7976,586857.6675444,0
+FAF.US,D,20100929,000000,10.7811,10.8452,10.4391,10.5819,583072.92967298,0
+FAF.US,D,20100930,000000,10.6635,11.0582,10.6393,10.6994,734952.25834838,0
+FAF.US,D,20101001,000000,10.818,10.8327,9.99687,10.3671,1098632.8449346,0
+FAF.US,D,20101004,000000,10.3039,10.4604,9.97559,9.99004,1164785.4940752,0
+FAF.US,D,20101005,000000,10.131,10.131,9.94243,9.95124,1472785.7744564,0
+FAF.US,D,20101006,000000,9.95995,10.165,9.93371,10.131,1103233.5961643,0
+FAF.US,D,20101007,000000,10.2106,10.4021,10.1048,10.1436,708320.1754637,0
+FAF.US,D,20101008,000000,10.1436,10.1485,9.99004,10.1086,822349.03836315,0
+FAF.US,D,20101011,000000,10.0922,10.2641,9.99687,10.1747,435346.72825398,0
+FAF.US,D,20101012,000000,10.2185,10.4604,10.1747,10.4167,559438.38387895,0
+FAF.US,D,20101013,000000,10.4488,10.818,10.4254,10.6752,703400.42783913,0
+FAF.US,D,20101014,000000,10.6324,10.7976,10.3594,10.4604,585302.81737482,0
+FAF.US,D,20101015,000000,10.5595,10.7899,10.3039,10.3525,708768.8284577,0
+FAF.US,D,20101018,000000,10.3254,10.5595,10.2106,10.544,657334.2613657,0
+FAF.US,D,20101019,000000,10.372,10.6752,10.2641,10.372,512745.54384279,0
+FAF.US,D,20101020,000000,10.4021,10.818,10.4021,10.7209,700409.06487224,0
+FAF.US,D,20101021,000000,10.6888,10.6888,10.0659,10.2641,1186215.877683,0
+FAF.US,D,20101022,000000,10.2738,10.3379,10.0513,10.2185,471560.02221007,0
+FAF.US,D,20101025,000000,10.2583,10.5751,10.2583,10.4391,435939.44413595,0
+FAF.US,D,20101026,000000,10.3671,10.4322,10.2185,10.3195,537528.47665818,0
+FAF.US,D,20101027,000000,10.2185,10.2321,9.92302,10.1436,779586.02810702,0
+FAF.US,D,20101028,000000,10.2515,10.2641,9.84334,9.96668,1382685.7572508,0
+FAF.US,D,20101029,000000,9.97163,10.1815,9.97163,10.0483,1053594.670069,0
+FAF.US,D,20101101,000000,10.1232,10.2446,10.0513,10.1971,816298.39706791,0
+FAF.US,D,20101102,000000,10.3254,10.3458,10.1582,10.3379,647511.2304466,0
+FAF.US,D,20101103,000000,10.3254,10.3818,10.0659,10.2515,515077.30458685,0
+FAF.US,D,20101104,000000,10.3671,10.4488,10.2738,10.4089,1124636.1962153,0
+FAF.US,D,20101105,000000,10.3594,10.5333,10.2252,10.4537,754669.32260994,0
+FAF.US,D,20101108,000000,10.3944,10.4021,10.1582,10.2738,2576250.9002621,0
+FAF.US,D,20101109,000000,10.2583,10.2583,9.99004,10.0134,595474.68628695,0
+FAF.US,D,20101110,000000,10.0436,10.2029,9.85011,10.2029,1016273.120896,0
+FAF.US,D,20101111,000000,10.0833,10.2252,10.0746,10.1436,358402.73978291,0
+FAF.US,D,20101112,000000,10.059,10.1971,10.0037,10.097,248237.84934326,0
+FAF.US,D,20101115,000000,10.1232,10.1825,9.92787,9.95124,570847.13558647,0
+FAF.US,D,20101116,000000,9.85011,9.93371,9.70826,9.75296,664568.27638364,0
+FAF.US,D,20101117,000000,9.78017,9.87539,9.73547,9.84334,341363.18719656,0
+FAF.US,D,20101118,000000,9.93371,10.3818,9.89489,10.1912,821253.13139386,0
+FAF.US,D,20101119,000000,10.1582,10.2583,10.0922,10.2029,677910.55785201,0
+FAF.US,D,20101122,000000,10.131,10.131,9.85011,9.98232,713950.97634253,0
+FAF.US,D,20101123,000000,9.8356,9.95124,9.67134,9.80934,519695.54916729,0
+FAF.US,D,20101124,000000,9.88323,10.2583,9.81414,10.2583,636641.68554838,0
+FAF.US,D,20101126,000000,10.1485,10.2865,10.1485,10.2252,221422.60078671,0
+FAF.US,D,20101129,000000,10.1378,10.2738,10.0134,10.2446,378852.46673192,0
+FAF.US,D,20101130,000000,10.1096,10.2535,10.0931,10.1436,1105227.8381423,0
+FAF.US,D,20101201,000000,10.3195,10.7209,10.2962,10.682,787294.42163467,0
+FAF.US,D,20101202,000000,10.7277,10.7744,10.5537,10.7403,604236.79693814,0
+FAF.US,D,20101203,000000,10.6383,10.7403,10.5382,10.6888,375475.22102938,0
+FAF.US,D,20101206,000000,10.6257,10.7277,10.3195,10.544,411298.51616731,0
+FAF.US,D,20101207,000000,10.6383,10.7121,10.5819,10.6441,638509.35798899,0
+FAF.US,D,20101208,000000,10.7121,10.8452,10.5595,10.611,546735.12422085,0
+FAF.US,D,20101209,000000,10.7277,10.7666,10.6684,10.7277,443968.89209968,0
+FAF.US,D,20101210,000000,10.7277,10.8123,10.5537,10.6888,483521.35799507,0
+FAF.US,D,20101213,000000,10.7899,10.8249,10.682,10.7121,755387.57900859,0
+FAF.US,D,20101214,000000,10.752,10.8327,10.6966,10.7209,891304.73969561,0
+FAF.US,D,20101215,000000,10.7044,10.8452,10.6257,10.6324,916415.93009147,0
+FAF.US,D,20101216,000000,10.6257,10.8249,10.6257,10.7121,630866.82178156,0
+FAF.US,D,20101217,000000,10.7044,10.752,10.682,10.7335,1832778.3511103,0
+FAF.US,D,20101220,000000,10.7335,10.7666,10.682,10.7209,494888.94887747,0
+FAF.US,D,20101221,000000,10.7744,10.8327,10.7044,10.7666,549039.10140792,0
+FAF.US,D,20101222,000000,10.7744,10.9201,10.7209,10.8628,571871.01111177,0
+FAF.US,D,20101223,000000,10.8628,10.8773,10.7209,10.7811,386717.2713951,0
+FAF.US,D,20101227,000000,10.7335,10.8803,10.7121,10.7899,278853.27108065,0
+FAF.US,D,20101228,000000,10.818,10.818,10.6888,10.7277,375880.65515699,0
+FAF.US,D,20101229,000000,10.7286,10.7841,10.6897,10.7209,251038.84349387,0
+FAF.US,D,20101230,000000,10.7054,10.7918,10.6752,10.6985,414366.02666068,0
+FAF.US,D,20101231,000000,10.7248,10.7879,10.6713,10.6927,504613.19381623,0
+FAF.US,D,20110103,000000,10.7666,10.9463,10.6528,10.7597,725530.54547438,0
+FAF.US,D,20110104,000000,10.752,10.8054,10.6528,10.6966,544927.13497667,0
+FAF.US,D,20110105,000000,10.6441,10.7811,10.6188,10.7335,516349.17408361,0
+FAF.US,D,20110106,000000,10.7044,10.7451,10.6684,10.7044,281852.86621254,0
+FAF.US,D,20110107,000000,10.752,10.7811,10.4682,10.544,937591.11658352,0
+FAF.US,D,20110110,000000,10.4488,10.7403,10.3458,10.682,1048938.3517252,0
+FAF.US,D,20110111,000000,10.7335,10.7597,10.6383,10.7277,412545.68916897,0
+FAF.US,D,20110112,000000,10.8249,10.9017,10.6606,10.7277,513265.19926016,0
+FAF.US,D,20110113,000000,10.7044,10.7597,10.6441,10.7121,373644.59333138,0
+FAF.US,D,20110114,000000,10.7121,10.752,10.682,10.752,499375.47881747,0
+FAF.US,D,20110118,000000,10.6441,10.9259,10.5897,10.9201,839529.56677561,0
+FAF.US,D,20110119,000000,10.8773,11.0328,10.752,10.8628,665012.81329512,0
+FAF.US,D,20110120,000000,10.8327,11.1533,10.8327,11.0096,802625.79997782,0
+FAF.US,D,20110121,000000,11.0405,11.4127,11.0405,11.1339,647686.16395343,0
+FAF.US,D,20110124,000000,11.1476,11.2204,10.8706,10.9852,398941.00744035,0
+FAF.US,D,20110125,000000,10.9406,11.2836,10.752,11.2748,437394.47930456,0
+FAF.US,D,20110126,000000,11.3409,11.8122,11.335,11.783,988608.93032102,0
+FAF.US,D,20110127,000000,11.7442,12.0882,11.5751,11.8287,961364.58016241,0
+FAF.US,D,20110128,000000,11.8287,11.8783,11.4682,11.5537,832787.42361805,0
+FAF.US,D,20110131,000000,11.5955,11.5955,11.095,11.1018,756862.16556915,0
+FAF.US,D,20110201,000000,11.1476,11.5614,11.1048,11.547,888746.59441332,0
+FAF.US,D,20110202,000000,11.4914,11.6373,11.3846,11.5275,550302.73873964,0
+FAF.US,D,20110203,000000,11.5003,11.6489,11.3477,11.6441,531644.53670476,0
+FAF.US,D,20110204,000000,11.6062,11.6441,11.2204,11.2554,422619.80112141,0
+FAF.US,D,20110207,000000,11.2505,11.3272,11.0405,11.2116,417551.87452634,0
+FAF.US,D,20110208,000000,11.1892,11.2961,11.0746,11.2961,488717.9121687,0
+FAF.US,D,20110209,000000,11.267,11.4177,11.1815,11.3409,330975.22395245,0
+FAF.US,D,20110210,000000,11.2836,11.4614,11.1476,11.2116,346770.69059901,0
+FAF.US,D,20110211,000000,11.2438,11.304,11.0823,11.2049,509239.6705617,0
+FAF.US,D,20110214,000000,11.2438,11.2438,11.0056,11.1339,363627.07751351,0
+FAF.US,D,20110215,000000,11.1339,11.335,11.1339,11.2438,515693.68794329,0
+FAF.US,D,20110216,000000,11.304,11.476,11.2505,11.4254,401358.17689655,0
+FAF.US,D,20110218,000000,11.7646,11.8122,11.5819,11.783,381071.03520685,0
+FAF.US,D,20110222,000000,11.6227,11.6975,11.3409,11.4401,586900.88641078,0
+FAF.US,D,20110223,000000,11.5003,11.5984,11.1476,11.1738,1058969.2448113,0
+FAF.US,D,20110224,000000,11.0746,11.2894,10.7744,10.9687,1648100.018924,0
+FAF.US,D,20110225,000000,11.025,11.1815,10.9979,11.1125,669532.27189525,0
+FAF.US,D,20110228,000000,11.165,11.3544,11.1309,11.2806,471985.00772961,0
+FAF.US,D,20110301,000000,11.3818,11.3818,11.0726,11.1018,872704.16281592,0
+FAF.US,D,20110302,000000,11.1174,11.2592,11.0582,11.1718,382510.63506604,0
+FAF.US,D,20110303,000000,11.2943,11.4817,11.2806,11.4322,656977.19120762,0
+FAF.US,D,20110304,000000,11.4468,11.6304,11.3409,11.408,464676.90322643,0
+FAF.US,D,20110307,000000,11.4914,11.751,11.2438,11.4254,654773.0290215,0
+FAF.US,D,20110308,000000,11.4127,11.82,11.4127,11.6304,637180.89235767,0
+FAF.US,D,20110309,000000,11.6373,11.7646,11.5343,11.7209,510550.64284234,0
+FAF.US,D,20110310,000000,11.5226,11.5819,11.4118,11.5138,906530.12891403,0
+FAF.US,D,20110311,000000,11.4118,11.6431,11.4118,11.5819,491443.78781344,0
+FAF.US,D,20110314,000000,11.4847,11.8365,11.3846,11.5614,467048.79577498,0
+FAF.US,D,20110315,000000,11.1989,11.5275,11.1989,11.4341,622915.57938559,0
+FAF.US,D,20110316,000000,11.5275,11.8502,11.3846,11.541,934622.39207048,0
+FAF.US,D,20110317,000000,11.7577,12.1299,11.7296,11.9998,2064916.1437009,0
+FAF.US,D,20110318,000000,11.9939,12.095,11.9648,12.0231,1281041.1576146,0
+FAF.US,D,20110321,000000,12.1368,12.437,12.1096,12.2175,796301.43919542,0
+FAF.US,D,20110322,000000,12.2699,12.2699,11.9512,11.9793,1228144.3522096,0
+FAF.US,D,20110323,000000,11.956,12.0066,11.7296,11.8589,743077.40523055,0
+FAF.US,D,20110324,000000,11.8987,11.9279,11.7577,11.8287,694738.1321889,0
+FAF.US,D,20110325,000000,11.8715,11.9998,11.8365,11.9035,5694782.2944445,0
+FAF.US,D,20110328,000000,11.9279,11.9793,11.8646,11.8919,1428191.1074816,0
+FAF.US,D,20110329,000000,11.8919,11.9725,11.8646,11.9113,1079713.2716601,0
+FAF.US,D,20110330,000000,12.0066,12.0425,11.8715,11.9035,704853.40496648,0
+FAF.US,D,20110331,000000,11.887,11.9765,11.8385,11.8599,955975.59913126,0
+FAF.US,D,20110401,000000,11.9366,11.9852,11.7694,11.7956,1883624.3184027,0
+FAF.US,D,20110404,000000,11.8715,11.9453,11.6761,11.682,1771941.6225363,0
+FAF.US,D,20110405,000000,11.6489,11.7762,11.6431,11.6761,978330.04326352,0
+FAF.US,D,20110406,000000,11.7034,11.8443,11.7034,11.75,2964149.4873387,0
+FAF.US,D,20110407,000000,11.682,11.8502,11.5255,11.5974,838682.68279839,0
+FAF.US,D,20110408,000000,11.682,11.7296,11.3671,11.4118,726654.23600064,0
+FAF.US,D,20110411,000000,11.3982,11.4381,11.0883,11.1309,637518.4111238,0
+FAF.US,D,20110412,000000,11.0133,11.166,10.9949,11.0794,638499.06778271,0
+FAF.US,D,20110413,000000,11.1018,11.2019,11.0367,11.096,562594.39014638,0
+FAF.US,D,20110414,000000,11.0367,11.1581,10.9065,11.1387,545304.78554731,0
+FAF.US,D,20110415,000000,11.1174,11.5071,11.0883,11.4322,1514783.193365,0
+FAF.US,D,20110418,000000,11.2719,11.4381,11.2331,11.3535,2079489.1338409,0
+FAF.US,D,20110419,000000,11.4118,11.4536,11.3457,11.3982,696511.1347317,0
+FAF.US,D,20110420,000000,11.5138,11.5604,11.4244,11.4817,595815.29211497,0
+FAF.US,D,20110421,000000,11.5138,11.5731,11.4118,11.4984,621466.71834075,0
+FAF.US,D,20110425,000000,11.4672,11.5071,11.4322,11.4984,677783.98831471,0
+FAF.US,D,20110426,000000,11.5138,11.6217,11.4118,11.4536,1363057.1887632,0
+FAF.US,D,20110427,000000,11.4448,11.5333,11.4244,11.4817,605895.57819118,0
+FAF.US,D,20110428,000000,11.2475,11.4322,11.2408,11.405,939326.04536309,0
+FAF.US,D,20110429,000000,11.3933,11.3933,11.1018,11.2097,1263871.9484291,0
+FAF.US,D,20110502,000000,11.2253,11.2475,11.1018,11.1174,1115109.5232371,0
+FAF.US,D,20110503,000000,11.1018,11.1174,10.9239,11.029,1073391.9979395,0
+FAF.US,D,20110504,000000,11.0086,11.0133,10.7423,10.8773,917176.37633588,0
+FAF.US,D,20110505,000000,10.8151,10.9949,10.8026,10.9503,1046641.5776826,0
+FAF.US,D,20110506,000000,11.0726,11.1309,10.9425,11.0659,1111183.8095397,0
+FAF.US,D,20110509,000000,11.029,11.2592,11.0016,11.2331,672499.96738766,0
+FAF.US,D,20110510,000000,11.2331,11.4448,11.2331,11.4381,710684.86486786,0
+FAF.US,D,20110511,000000,11.3982,11.4595,11.3078,11.3389,1519009.381086,0
+FAF.US,D,20110512,000000,11.3175,11.5138,11.2408,11.4672,590924.35706798,0
+FAF.US,D,20110513,000000,11.5401,11.5731,11.3614,11.4244,528084.12533035,0
+FAF.US,D,20110516,000000,11.3175,11.4536,11.166,11.166,574125.59530869,0
+FAF.US,D,20110517,000000,11.1581,11.2253,11.0133,11.2087,496031.16177503,0
+FAF.US,D,20110518,000000,11.2019,11.4448,11.0512,11.4381,763225.62913543,0
+FAF.US,D,20110519,000000,11.4984,11.5527,11.4167,11.4905,918728.13944358,0
+FAF.US,D,20110520,000000,11.4381,11.5333,11.3818,11.4536,853688.89062295,0
+FAF.US,D,20110523,000000,11.3175,11.5527,11.2087,11.4905,1398522.3847224,0
+FAF.US,D,20110524,000000,11.4984,11.6053,11.4381,11.4448,1743119.7837542,0
+FAF.US,D,20110525,000000,11.3818,11.4244,11.2253,11.3671,714623.95583353,0
+FAF.US,D,20110526,000000,11.3078,11.4381,11.2174,11.4244,792358.23214723,0
+FAF.US,D,20110527,000000,11.4381,11.546,11.405,11.5255,637216.90807967,0
+FAF.US,D,20110531,000000,11.6257,11.6567,11.51,11.5547,1244248.5250447,0
+FAF.US,D,20110601,000000,11.5333,11.5604,11.0794,11.1018,1205067.5355962,0
+FAF.US,D,20110602,000000,11.1174,11.1952,10.9735,11.0883,401616.4610743,0
+FAF.US,D,20110603,000000,10.957,10.957,10.6004,10.6344,915913.76802479,0
+FAF.US,D,20110606,000000,10.5615,10.7938,10.5615,10.7694,1017618.0508574,0
+FAF.US,D,20110607,000000,10.8267,10.956,10.7841,10.956,1021582.8673387,0
+FAF.US,D,20110608,000000,10.8832,11.0435,10.7918,10.9939,1014693.5742314,0
+FAF.US,D,20110609,000000,11.0716,11.1446,10.9813,10.9872,477777.36484711,0
+FAF.US,D,20110610,000000,10.9055,10.9648,10.7054,10.7403,763262.67387806,0
+FAF.US,D,20110613,000000,10.7374,10.8365,10.6393,10.7423,340269.33826852,0
+FAF.US,D,20110614,000000,10.8287,10.9822,10.7218,10.9299,519262.33148272,0
+FAF.US,D,20110615,000000,10.823,10.8424,10.4498,10.5353,664136.08771969,0
+FAF.US,D,20110616,000000,10.5382,10.7209,10.511,10.6528,959371.36720512,0
+FAF.US,D,20110617,000000,10.6693,10.7141,10.4157,10.4312,1286305.6271497,0
+FAF.US,D,20110620,000000,10.4468,10.7607,10.4157,10.6528,769950.2789423,0
+FAF.US,D,20110621,000000,10.7354,10.923,10.7286,10.8482,391229.52685082,0
+FAF.US,D,20110622,000000,10.7918,11.0008,10.7841,10.8073,436902.60744418,0
+FAF.US,D,20110623,000000,10.6752,10.8967,10.4721,10.8355,660125.99433065,0
+FAF.US,D,20110624,000000,10.8482,11.0512,10.8355,11.028,852979.89540996,0
+FAF.US,D,20110627,000000,11.0435,11.2943,11.0133,11.1785,654139.15231438,0
+FAF.US,D,20110628,000000,11.2087,11.3088,11.2087,11.3088,646167.32950585,0
+FAF.US,D,20110629,000000,11.3827,11.5081,11.3544,11.4458,414884.65305741,0
+FAF.US,D,20110630,000000,11.4711,11.5109,11.2602,11.2894,579859.29825036,0
+FAF.US,D,20110701,000000,11.3088,11.4682,11.2331,11.4682,868225.86504093,0
+FAF.US,D,20110705,000000,11.4682,11.476,11.266,11.3924,472955.37418224,0
+FAF.US,D,20110706,000000,11.3671,11.5614,11.2943,11.4682,840057.45435799,0
+FAF.US,D,20110707,000000,11.5614,11.5614,11.2806,11.3614,717152.25951761,0
+FAF.US,D,20110708,000000,11.2331,11.3614,11.2019,11.3185,377730.83424693,0
+FAF.US,D,20110711,000000,11.1952,11.2729,10.9872,11.0202,371503.2014036,0
+FAF.US,D,20110712,000000,11.0008,11.1865,10.9725,10.9939,437640.41523477,0
+FAF.US,D,20110713,000000,11.0716,11.2806,11.0086,11.095,426640.18471673,0
+FAF.US,D,20110714,000000,11.1232,11.1865,10.8482,10.9142,472030.28463727,0
+FAF.US,D,20110715,000000,10.923,11.028,10.8773,10.9872,493532.69968918,0
+FAF.US,D,20110718,000000,10.956,10.956,10.6752,10.7054,323229.78568217,0
+FAF.US,D,20110719,000000,10.7403,11.1446,10.7403,11.0873,542602.57737702,0
+FAF.US,D,20110720,000000,11.1018,11.2019,11.0367,11.1018,609404.53853416,0
+FAF.US,D,20110721,000000,11.165,11.4604,11.1446,11.4244,540622.74168789,0
+FAF.US,D,20110722,000000,11.4331,11.4458,11.2729,11.3614,192469.04736427,0
+FAF.US,D,20110725,000000,11.1718,11.2884,11.0716,11.2087,497863.84751429,0
+FAF.US,D,20110726,000000,11.165,11.5479,11.1165,11.5479,874052.17983918,0
+FAF.US,D,20110727,000000,11.4682,11.4837,10.9415,11.0512,1014124.5258238,0
+FAF.US,D,20110728,000000,11.5828,11.7986,11.3758,11.5226,1420772.8977711,0
+FAF.US,D,20110729,000000,11.407,11.6402,11.3758,11.5362,1201168.5764349,0
+FAF.US,D,20110801,000000,11.7053,11.7597,11.4682,11.5537,1184395.5401914,0
+FAF.US,D,20110802,000000,11.4847,11.5848,11.1299,11.1299,652840.5282813,0
+FAF.US,D,20110803,000000,11.1309,11.2806,10.9356,11.1309,767519.73221792,0
+FAF.US,D,20110804,000000,10.9725,11.095,10.5595,10.5751,796439.32795963,0
+FAF.US,D,20110805,000000,10.6752,10.6752,10.0882,10.2709,1238877.0373642,0
+FAF.US,D,20110808,000000,9.94639,10.2709,9.16143,9.17688,1551666.3797502,0
+FAF.US,D,20110809,000000,9.42061,10.2292,8.97913,10.2223,1693425.2905449,0
+FAF.US,D,20110810,000000,9.94639,10.3944,9.57415,9.61497,1234217.6319587,0
+FAF.US,D,20110811,000000,9.63635,10.1398,9.5343,9.94639,1697144.171096,0
+FAF.US,D,20110812,000000,10.1009,10.1621,9.58192,9.64412,1092482.3886383,0
+FAF.US,D,20110815,000000,9.87059,10.0396,9.71992,10.0163,568121.25994174,0
+FAF.US,D,20110816,000000,9.90936,10.1621,9.87833,10.0396,838627.11568446,0
+FAF.US,D,20110817,000000,10.0882,10.3944,10.0707,10.3652,649872.83278887,0
+FAF.US,D,20110818,000000,10.0329,10.4245,10.0329,10.2632,1546295.9210904,0
+FAF.US,D,20110819,000000,10.062,10.4157,10.062,10.2428,1328481.066627,0
+FAF.US,D,20110822,000000,10.5245,10.5245,10.1456,10.2349,738873.85596337,0
+FAF.US,D,20110823,000000,10.2505,10.6693,10.1193,10.5324,1039943.6824121,0
+FAF.US,D,20110824,000000,10.511,10.8726,10.4595,10.7684,917542.70767961,0
+FAF.US,D,20110825,000000,10.8656,10.892,10.3438,10.4157,662092.4527516,0
+FAF.US,D,20110826,000000,10.3312,10.5975,10.1067,10.4721,622915.57938559,0
+FAF.US,D,20110829,000000,10.5897,11.0649,10.5674,11.0367,786159.4118815,0
+FAF.US,D,20110830,000000,10.9813,11.2806,10.7141,11.1232,1032194.1280593,0
+FAF.US,D,20110831,000000,11.166,11.1795,10.9211,10.9999,755870.18968334,0
+FAF.US,D,20110901,000000,11.0086,11.2253,10.9415,11.0367,1020762.7378979,0
+FAF.US,D,20110902,000000,10.7801,10.9463,10.5401,10.5615,845412.47770841,0
+FAF.US,D,20110906,000000,10.2252,10.5138,10.164,10.4196,902241.1709347,0
+FAF.US,D,20110907,000000,10.6023,10.818,10.5936,10.818,652780.84508485,0
+FAF.US,D,20110908,000000,10.5721,10.9473,10.5207,10.7199,1301082.363374,0
+FAF.US,D,20110909,000000,10.5868,10.6023,10.0483,10.1815,816276.78763472,0
+FAF.US,D,20110912,000000,10.0007,10.2428,9.91817,10.2078,556452.16601521,0
+FAF.US,D,20110913,000000,10.2563,10.3371,10.0396,10.1349,683460.06610119,0
+FAF.US,D,20110914,000000,10.2292,10.544,10.0785,10.4312,883482.12487821,0
+FAF.US,D,20110915,000000,10.5324,10.6528,10.3652,10.6383,630044.63429944,0
+FAF.US,D,20110916,000000,10.7101,10.8773,10.58,10.681,1306257.3081146,0
+FAF.US,D,20110919,000000,10.4527,10.5022,10.2009,10.2155,750938.09381122,0
+FAF.US,D,20110920,000000,10.2651,10.3622,9.93856,9.94728,878129.15956906,0
+FAF.US,D,20110921,000000,9.94728,10.0483,9.5071,9.5275,1495502.4338498,0
+FAF.US,D,20110922,000000,9.25249,9.64412,9.15968,9.4624,1225411.2734204,0
+FAF.US,D,20110923,000000,9.45073,9.55666,9.3108,9.4624,1459531.9887621,0
+FAF.US,D,20110926,000000,9.58095,9.64412,9.35549,9.60039,658874.70524647,0
+FAF.US,D,20110927,000000,9.8113,9.87157,9.58095,9.65092,1055539.5190566,0
+FAF.US,D,20110928,000000,9.65092,9.73741,9.34092,9.36326,1178074.2664708,0
+FAF.US,D,20110929,000000,9.60817,9.64412,9.40311,9.61497,949460.8695326,0
+FAF.US,D,20110930,000000,9.47698,9.69563,9.22605,9.27679,872333.71538969,0
+FAF.US,D,20111003,000000,9.19525,9.38368,8.72383,8.73112,1423314.5787235,0
+FAF.US,D,20111004,000000,8.65172,8.88126,8.5214,8.73112,2534264.8005804,0
+FAF.US,D,20111005,000000,8.81916,9.01401,8.64443,8.94881,1901918.2471352,0
+FAF.US,D,20111006,000000,8.88126,9.20973,8.8039,9.15201,1344223.0242008,0
+FAF.US,D,20111007,000000,9.18173,9.18173,8.57865,8.6011,1543858.1712216,0
+FAF.US,D,20111010,000000,8.78913,8.86824,8.65892,8.86095,1675074.7656779,0
+FAF.US,D,20111011,000000,8.79671,8.98291,8.7386,8.90663,1592892.0331875,0
+FAF.US,D,20111012,000000,9.05871,9.32634,8.98291,9.25249,1500040.4148213,0
+FAF.US,D,20111013,000000,9.15201,9.34092,9.08534,9.28067,994545.3503265,0
+FAF.US,D,20111014,000000,9.35549,9.41089,9.15968,9.33217,720877.31419257,0
+FAF.US,D,20111017,000000,9.24763,9.41964,9.07776,9.12994,1109116.5070972,0
+FAF.US,D,20111018,000000,9.15201,9.67231,9.09923,9.56444,1697128.7357866,0
+FAF.US,D,20111019,000000,9.5071,9.76851,9.49932,9.60817,1294677.7389826,0
+FAF.US,D,20111020,000000,9.41964,9.70923,9.30302,9.65092,976330.65618246,0
+FAF.US,D,20111021,000000,9.8113,9.82296,9.60039,9.72089,1650622.1484843,0
+FAF.US,D,20111024,000000,9.76851,9.93856,9.67231,9.92599,1590443.9931123,0
+FAF.US,D,20111025,000000,9.81708,9.86275,9.34869,9.37008,1191874.4621189,0
+FAF.US,D,20111026,000000,9.5275,9.55666,9.34092,9.41964,1894821.0918608,0
+FAF.US,D,20111027,000000,9.55666,9.74615,9.06736,9.28067,3057198.6776654,0
+FAF.US,D,20111028,000000,8.84132,9.10799,8.84132,8.86095,1911421.2526388,0
+FAF.US,D,20111031,000000,8.735,8.88603,8.61188,8.69098,1177913.7392528,0
+FAF.US,D,20111101,000000,8.36592,8.6011,8.15231,8.1597,1560367.7781843,0
+FAF.US,D,20111102,000000,8.32034,8.53754,8.21714,8.4698,1804120.1266082,0
+FAF.US,D,20111103,000000,8.57865,8.6011,8.37485,8.5079,2306524.0131352,0
+FAF.US,D,20111104,000000,8.42189,8.54629,8.38545,8.47252,1396822.4426443,0
+FAF.US,D,20111107,000000,8.47689,8.56348,8.27486,8.42724,988320.80454505,0
+FAF.US,D,20111108,000000,8.46193,8.47689,8.19546,8.4698,2666745.0323685,0
+FAF.US,D,20111109,000000,8.23881,8.33938,8.10868,8.25951,1284881.4626,0
+FAF.US,D,20111110,000000,8.39924,8.501,8.33337,8.39924,1046403.8739175,0
+FAF.US,D,20111111,000000,8.46193,8.67368,8.44133,8.65172,1024688.4515954,0
+FAF.US,D,20111114,000000,8.56348,8.56348,8.25951,8.29575,1083413.62984,0
+FAF.US,D,20111115,000000,8.24551,8.6011,8.18011,8.57058,1310677.9807343,0
+FAF.US,D,20111116,000000,8.501,8.64443,8.42724,8.43443,721591.45450871,0
+FAF.US,D,20111117,000000,8.39924,8.44133,8.18011,8.21101,632483.41318884,0
+FAF.US,D,20111118,000000,8.23113,8.43443,8.18011,8.30469,664841.9958708,0
+FAF.US,D,20111121,000000,8.18011,8.19546,8.05611,8.08866,890922.97304247,0
+FAF.US,D,20111122,000000,8.0427,8.33938,7.89148,8.21714,1129724.7032229,0
+FAF.US,D,20111123,000000,8.11646,8.13687,7.70111,7.72453,628021.57974392,0
+FAF.US,D,20111125,000000,7.69557,7.81083,7.61569,7.61569,429679.91165314,0
+FAF.US,D,20111128,000000,7.82501,7.91802,7.72453,7.81083,995748.27544114,0
+FAF.US,D,20111129,000000,7.8182,7.8839,7.63755,7.71676,710241.356977,0
+FAF.US,D,20111130,000000,8.00363,8.42121,7.95212,8.40731,1247617.5385822,0
+FAF.US,D,20111201,000000,8.33938,8.41431,8.08866,8.11646,862584.77395583,0
+FAF.US,D,20111202,000000,8.19546,8.32637,8.14464,8.17243,390108.92338644,0
+FAF.US,D,20111205,000000,8.28885,8.46193,8.16534,8.25951,646879.41178074,0
+FAF.US,D,20111206,000000,8.36349,9.02071,8.35017,8.93927,2301936.6391735,0
+FAF.US,D,20111207,000000,8.85911,9.06541,8.78651,9.00273,1335029.7539064,0
+FAF.US,D,20111208,000000,8.87203,8.98757,8.83782,8.87941,1427227.9441734,0
+FAF.US,D,20111209,000000,8.93276,9.21644,8.91042,9.16434,875491.77969836,0
+FAF.US,D,20111212,000000,9.05113,9.11459,8.8972,9.05871,1107282.7923373,0
+FAF.US,D,20111213,000000,9.16629,9.23888,8.94881,9.02265,1264026.3015232,0
+FAF.US,D,20111214,000000,8.96367,9.02265,8.77261,8.78913,1307481.8426624,0
+FAF.US,D,20111215,000000,8.90663,9.02265,8.86095,8.94881,1159496.3280449,0
+FAF.US,D,20111216,000000,9.01119,9.13577,8.87203,8.94783,1852607.5786204,0
+FAF.US,D,20111219,000000,8.98291,9.07776,8.85434,8.86095,932061.15972629,0
+FAF.US,D,20111220,000000,9.02071,9.23091,8.93927,9.10604,892195.87155985,0
+FAF.US,D,20111221,000000,9.07679,9.33994,9.04064,9.29331,587498.7473959,0
+FAF.US,D,20111222,000000,9.36326,9.44199,9.25249,9.35452,479734.56208241,0
+FAF.US,D,20111223,000000,9.39048,9.5003,9.23791,9.2865,460804.6986016,0
+FAF.US,D,20111227,000000,9.25249,9.45073,9.20876,9.45073,315537.85648457,0
+FAF.US,D,20111228,000000,9.42644,9.53916,9.16434,9.18562,370788.03206682,0
+FAF.US,D,20111229,000000,9.23791,9.33217,9.21644,9.24666,648633.89195223,0
+FAF.US,D,20111230,000000,9.23791,9.30302,9.21644,9.22411,334834.0513091,0
+FAF.US,D,20120103,000000,9.40214,9.53916,9.36326,9.45656,629498.22434574,0
+FAF.US,D,20120104,000000,9.38368,9.39048,9.128,9.2797,696113.93276913,0
+FAF.US,D,20120105,000000,9.19428,9.5003,9.06541,9.48086,629379.88697346,0
+FAF.US,D,20120106,000000,9.5003,9.57415,9.40214,9.47115,510910.80006229,0
+FAF.US,D,20120109,000000,9.5003,9.55666,9.31857,9.52847,643001.03303214,0
+FAF.US,D,20120110,000000,9.62469,9.77726,9.48572,9.68202,420663.63290674,0
+FAF.US,D,20120111,000000,9.60136,9.68202,9.55666,9.63052,341008.17507975,0
+FAF.US,D,20120112,000000,9.63052,9.64509,9.41964,9.4624,504308.6037102,0
+FAF.US,D,20120113,000000,9.33217,9.54888,9.09865,9.52847,635800.97569494,0
+FAF.US,D,20120117,000000,9.58192,9.82394,9.56541,9.63052,518781.77884924,0
+FAF.US,D,20120118,000000,9.63732,9.81228,9.57415,9.81228,401768.7561273,0
+FAF.US,D,20120119,000000,9.86569,9.94926,9.73061,9.88705,569620.54299737,0
+FAF.US,D,20120120,000000,9.83266,10.2136,9.77726,10.1942,620593.0798272,0
+FAF.US,D,20120123,000000,10.1252,10.3312,10.0202,10.2563,1210397.8624515,0
+FAF.US,D,20120124,000000,10.1602,10.2699,10.0105,10.2563,691250.78127911,0
+FAF.US,D,20120125,000000,10.1863,10.7647,10.1378,10.75,1391714.3842447,0
+FAF.US,D,20120126,000000,10.7568,10.9346,10.686,10.8948,904541.03203925,0
+FAF.US,D,20120127,000000,10.818,11.0435,10.8103,10.9026,1034248.0532336,0
+FAF.US,D,20120130,000000,10.8394,10.8394,10.6927,10.7433,722726.46426187,0
+FAF.US,D,20120131,000000,10.7461,10.8929,10.6509,10.7918,683454.92099805,0
+FAF.US,D,20120201,000000,10.8327,10.9919,10.7433,10.9541,1816078.3753312,0
+FAF.US,D,20120202,000000,10.9346,11.0706,10.818,10.8443,964280.82462341,0
+FAF.US,D,20120203,000000,10.9638,11.1514,10.9026,11.0863,2326283.2672425,0
+FAF.US,D,20120206,000000,11.0706,11.0706,10.8628,10.889,355742.72145839,0
+FAF.US,D,20120207,000000,10.9026,10.9026,10.718,10.7801,847395.40045941,0
+FAF.US,D,20120208,000000,10.8394,10.8394,10.648,10.7306,710483.17682468,0
+FAF.US,D,20120209,000000,10.7957,10.8249,10.6207,10.7004,485614.38595332,0
+FAF.US,D,20120210,000000,10.547,10.75,10.5265,10.679,499645.08222212,0
+FAF.US,D,20120213,000000,10.8103,10.8327,10.6072,10.6927,670602.45334881,0
+FAF.US,D,20120214,000000,10.648,10.7647,10.5907,10.6927,442600.29466385,0
+FAF.US,D,20120215,000000,10.7393,10.8103,10.5557,10.6072,461697.88850709,0
+FAF.US,D,20120216,000000,10.5838,11.1795,10.5557,10.8803,1223332.651751,0
+FAF.US,D,20120217,000000,10.9211,10.9794,10.8249,10.889,554923.04136135,0
+FAF.US,D,20120221,000000,10.9211,10.9707,10.8443,10.9114,519131.64586291,0
+FAF.US,D,20120222,000000,10.889,11.1514,10.718,10.7433,471126.8045255,0
+FAF.US,D,20120223,000000,10.7801,11.1095,10.7801,11.0863,908753.8424921,0
+FAF.US,D,20120224,000000,11.1232,11.2029,10.9707,11.1378,744349.27472731,0
+FAF.US,D,20120227,000000,11.0649,11.4711,10.9999,11.3788,787873.76024848,0
+FAF.US,D,20120228,000000,11.442,11.6354,11.3623,11.5109,1099481.786953,0
+FAF.US,D,20120229,000000,11.5236,11.648,11.2116,11.2116,834627.31250171,0
+FAF.US,D,20120301,000000,11.2485,11.6966,11.1446,11.5382,923262.00433249,0
+FAF.US,D,20120302,000000,11.5197,11.7714,11.4711,11.7219,2316446.8590552,0
+FAF.US,D,20120305,000000,11.6528,11.6966,11.5799,11.6033,856043.28982083,0
+FAF.US,D,20120306,000000,11.4643,11.544,11.1289,11.1426,464378.48724418,0
+FAF.US,D,20120307,000000,11.2719,11.3846,11.1212,11.3691,294546.86468499,0
+FAF.US,D,20120308,000000,11.4478,11.544,11.2156,11.5255,604040.2539981,0
+FAF.US,D,20120309,000000,11.5654,11.7656,11.5197,11.752,650672.38181717,0
+FAF.US,D,20120312,000000,11.7899,11.8743,11.6683,11.6966,465880.85736171,0
+FAF.US,D,20120313,000000,11.7577,12.1281,11.7209,12.1202,673770.8078638,0
+FAF.US,D,20120314,000000,12.0862,12.1281,11.7442,11.7577,1044313.933021,0
+FAF.US,D,20120315,000000,11.783,11.887,11.6286,11.6683,947101.32523158,0
+FAF.US,D,20120316,000000,11.682,11.6887,11.266,11.3477,1834993.8325233,0
+FAF.US,D,20120319,000000,11.3272,11.5877,11.2894,11.3933,1025127.8434038,0
+FAF.US,D,20120320,000000,11.2806,11.4643,11.2331,11.3554,954826.18308929,0
+FAF.US,D,20120321,000000,11.3477,11.4351,11.2243,11.3263,820229.25586857,0
+FAF.US,D,20120322,000000,11.2077,11.2884,11.1289,11.2884,785386.61738955,0
+FAF.US,D,20120323,000000,11.2592,11.5197,11.2465,11.51,459668.65982781,0
+FAF.US,D,20120326,000000,11.6354,11.6693,11.5041,11.6043,821495.98026217,0
+FAF.US,D,20120327,000000,11.5799,11.6538,11.4867,11.5711,597121.11929246,0
+FAF.US,D,20120328,000000,11.5654,11.7714,11.5041,11.7597,834024.30641344,0
+FAF.US,D,20120329,000000,11.648,12.3651,11.6286,12.3049,1374731.4277928,0
+FAF.US,D,20120330,000000,12.3934,12.406,12.0804,12.1631,1013770.5427277,0
+FAF.US,D,20120402,000000,12.0726,12.3457,12.0221,12.2904,954310.64375445,0
+FAF.US,D,20120403,000000,12.2485,12.3807,12.1436,12.2904,1366784.3014794,0
+FAF.US,D,20120404,000000,12.1242,12.2904,12.0804,12.2125,778720.6217585,0
+FAF.US,D,20120405,000000,12.1504,12.2485,12.095,12.1805,248742.0694512,0
+FAF.US,D,20120409,000000,12.0046,12.1164,11.9842,12.1096,740304.1946369,0
+FAF.US,D,20120410,000000,12.095,12.095,11.8753,11.9249,1029460.0202495,0
+FAF.US,D,20120411,000000,12.095,12.1096,11.9415,12.0279,686042.90787857,0
+FAF.US,D,20120412,000000,12.0133,12.406,12.0133,12.3457,858663.17634084,0
+FAF.US,D,20120413,000000,12.4361,12.6577,12.3584,12.3807,971404.73443411,0
+FAF.US,D,20120416,000000,12.4614,12.6226,12.4361,12.5537,993510.15557428,0
+FAF.US,D,20120417,000000,12.6946,12.855,12.5994,12.6062,921648.49998709,0
+FAF.US,D,20120418,000000,12.5187,12.6062,12.4205,12.5459,692835.47304692,0
+FAF.US,D,20120419,000000,12.5537,12.7587,12.4681,12.577,596115.76613847,0
+FAF.US,D,20120420,000000,12.7519,12.8705,12.6577,12.715,737267.55476238,0
+FAF.US,D,20120423,000000,12.5041,12.5459,12.3272,12.4536,662887.8856974,0
+FAF.US,D,20120424,000000,12.4681,12.7364,12.3584,12.715,486730.87333517,0
+FAF.US,D,20120425,000000,12.8705,13.1037,12.7452,12.8161,911499.26952878,0
+FAF.US,D,20120426,000000,12.783,12.783,12.2281,12.4205,887735.06713556,0
+FAF.US,D,20120427,000000,12.406,12.4614,12.1038,12.2661,1070779.3145639,0
+FAF.US,D,20120430,000000,12.2204,12.336,12.1164,12.2554,902870.9315593,0
+FAF.US,D,20120501,000000,12.2971,12.5994,12.2971,12.3584,1117686.1908908,0
+FAF.US,D,20120502,000000,12.2554,12.4614,12.1971,12.4536,955875.7841303,0
+FAF.US,D,20120503,000000,12.4205,12.512,12.3272,12.3457,784786.69836316,0
+FAF.US,D,20120504,000000,12.233,12.2621,11.8686,11.9716,708306.79819553,0
+FAF.US,D,20120507,000000,11.9249,12.1971,11.9172,12.1562,400122.3231218,0
+FAF.US,D,20120508,000000,12.0542,12.3049,12.0338,12.2904,640215.47419095,0
+FAF.US,D,20120509,000000,12.1368,12.2204,11.9929,12.2125,477052.93432469,0
+FAF.US,D,20120510,000000,12.2815,12.3272,12.1319,12.1562,858481.0396896,0
+FAF.US,D,20120511,000000,12.0415,12.2904,11.9619,11.9988,842110.35051174,0
+FAF.US,D,20120514,000000,11.854,11.9084,11.752,11.7656,670478.9708734,0
+FAF.US,D,20120515,000000,11.752,11.8686,11.6761,11.6975,673749.19843059,0
+FAF.US,D,20120516,000000,11.7597,11.8753,11.5799,11.5799,369977.16381162,0
+FAF.US,D,20120517,000000,11.6354,11.6606,11.3992,11.3992,518925.84173722,0
+FAF.US,D,20120518,000000,11.3691,11.5197,11.2884,11.3021,633127.58010225,0
+FAF.US,D,20120521,000000,11.3021,11.3691,11.164,11.3399,665349.30304062,0
+FAF.US,D,20120522,000000,11.3399,11.4565,11.2884,11.3332,479823.05785645,0
+FAF.US,D,20120523,000000,11.2331,11.3399,11.0989,11.3088,382541.50568489,0
+FAF.US,D,20120524,000000,11.2943,11.3691,11.1359,11.3691,451197.76201448,0
+FAF.US,D,20120525,000000,11.3992,11.4711,11.3021,11.3332,324976.03368863,0
+FAF.US,D,20120529,000000,11.441,11.6207,11.3477,11.51,410132.63579527,0
+FAF.US,D,20120530,000000,11.3846,11.4478,11.3088,11.3614,664312.05024715,0
+FAF.US,D,20120531,000000,11.3554,11.5654,11.2331,11.5304,1217398.2897867,0
+FAF.US,D,20120601,000000,11.3332,11.5877,11.2884,11.4867,1057710.7525827,0
+FAF.US,D,20120604,000000,11.4867,11.6975,11.4127,11.6538,828007.62279895,0
+FAF.US,D,20120605,000000,11.5702,11.9249,11.5634,11.9172,971137.18907071,0
+FAF.US,D,20120606,000000,11.9492,12.2835,11.9172,12.2349,645879.20372989,0
+FAF.US,D,20120607,000000,12.3681,12.3681,12.0289,12.0348,645176.38264067,0
+FAF.US,D,20120608,000000,12.0056,12.1582,11.8958,12.1174,381545.41371655,0
+FAF.US,D,20120611,000000,12.233,12.2621,11.8599,11.8599,1112943.4348143,0
+FAF.US,D,20120612,000000,11.889,12.1038,11.8394,12.0629,435221.1877373,0
+FAF.US,D,20120613,000000,12.0629,12.2281,11.9016,11.9716,642451.53601656,0
+FAF.US,D,20120614,000000,11.9716,12.406,11.9541,12.406,624751.35218674,0
+FAF.US,D,20120615,000000,12.4088,12.4721,12.2291,12.2621,1043210.8229074,0
+FAF.US,D,20120618,000000,12.2068,12.4361,12.1562,12.3651,626006.75735344,0
+FAF.US,D,20120619,000000,12.3963,12.5556,12.2991,12.5217,654919.14995074,0
+FAF.US,D,20120620,000000,12.543,12.646,12.4225,12.5138,524679.09607083,0
+FAF.US,D,20120621,000000,12.4934,12.5138,12.2427,12.3292,594806.8518991,0
+FAF.US,D,20120622,000000,12.3827,12.5264,12.3292,12.5217,1745410.383673,0
+FAF.US,D,20120625,000000,12.4021,12.4088,12.0348,12.0969,450170.79942729,0
+FAF.US,D,20120626,000000,12.0736,12.1105,11.8686,11.8793,714832.84702111,0
+FAF.US,D,20120627,000000,12.0056,12.3389,11.9336,12.2991,387253.39114252,0
+FAF.US,D,20120628,000000,12.2145,12.3827,11.9988,12.3758,452397.60006723,0
+FAF.US,D,20120629,000000,12.5945,12.6304,12.3827,12.4721,973628.44801217,0
+FAF.US,D,20120702,000000,12.507,12.6256,12.4477,12.5721,667156.26326417,0
+FAF.US,D,20120703,000000,12.5877,12.6839,12.5264,12.6752,491560.06714446,0
+FAF.US,D,20120705,000000,12.6256,12.6839,12.543,12.6606,326975.42076969,0
+FAF.US,D,20120706,000000,12.5138,12.6383,12.4934,12.6032,345999.95414832,0
+FAF.US,D,20120709,000000,12.6032,12.7189,12.5264,12.7189,382312.03408474,0
+FAF.US,D,20120710,000000,12.7111,12.7947,12.4477,12.5721,484603.88769619,0
+FAF.US,D,20120711,000000,12.5721,12.646,12.4477,12.5217,389657.18333055,0
+FAF.US,D,20120712,000000,12.4477,12.5343,12.3292,12.4847,360846.66377546,0
+FAF.US,D,20120713,000000,12.5138,12.7111,12.5013,12.646,577676.74549744,0
+FAF.US,D,20120716,000000,12.6383,12.6664,12.4847,12.5138,235434.77468419,0
+FAF.US,D,20120717,000000,12.5498,12.5634,12.3894,12.5138,285908.23650924,0
+FAF.US,D,20120718,000000,12.5264,12.7723,12.5217,12.7412,583910.55246454,0
+FAF.US,D,20120719,000000,12.7412,12.7559,12.3681,12.4167,378139.35543642,0
+FAF.US,D,20120720,000000,12.3292,12.3963,12.2349,12.3603,409834.21981302,0
+FAF.US,D,20120723,000000,12.2145,12.5217,12.0561,12.4088,577858.88214867,0
+FAF.US,D,20120724,000000,12.4021,12.4021,12.0639,12.1048,506522.02708199,0
+FAF.US,D,20120725,000000,12.1582,12.2564,12.0814,12.2514,352957.16261719,0
+FAF.US,D,20120726,000000,12.5013,12.7189,12.2991,12.5264,817210.10934471,0
+FAF.US,D,20120727,000000,12.6304,13.1475,12.543,12.9181,1009490.845934,0
+FAF.US,D,20120730,000000,12.9629,13.474,12.9055,13.3874,851907.65591512,0
+FAF.US,D,20120731,000000,13.3496,13.574,13.3389,13.4681,1165783.6440847,0
+FAF.US,D,20120801,000000,13.5381,13.7013,13.161,13.1804,1255113.9538603,0
+FAF.US,D,20120802,000000,13.1804,13.4536,13.1388,13.2437,975294.43240962,0
+FAF.US,D,20120803,000000,13.4963,13.5216,13.3389,13.4206,930970.39786014,0
+FAF.US,D,20120806,000000,13.4681,13.6916,13.3496,13.3583,687443.40495388,0
+FAF.US,D,20120807,000000,13.405,13.7335,13.3642,13.6392,933638.64834968,0
+FAF.US,D,20120808,000000,13.6071,13.7733,13.5439,13.5837,441599.05759238,0
+FAF.US,D,20120809,000000,13.5837,13.8132,13.5673,13.7733,857579.61761908,0
+FAF.US,D,20120810,000000,13.7179,13.8132,13.6645,13.6946,424460.7190257,0
+FAF.US,D,20120813,000000,13.68,13.8005,13.68,13.8005,794707.48624196,0
+FAF.US,D,20120814,000000,13.8666,14.199,13.7869,13.8229,634194.67449394,0
+FAF.US,D,20120815,000000,13.8375,14.199,13.8375,14.1668,860677.99873133,0
+FAF.US,D,20120816,000000,14.1222,14.3447,14.0804,14.338,551176.3772532,0
+FAF.US,D,20120817,000000,14.3087,14.3087,14.1611,14.2427,721979.39528562,0
+FAF.US,D,20120820,000000,14.199,14.475,14.1173,14.2261,1130427.5243121,0
+FAF.US,D,20120821,000000,14.2631,14.403,14.199,14.2194,538656.28326694,0
+FAF.US,D,20120822,000000,14.2194,14.301,14.0891,14.1377,478093.27418005,0
+FAF.US,D,20120823,000000,14.1377,14.1737,14.0124,14.059,677231.40423724,0
+FAF.US,D,20120824,000000,14.0269,14.1611,13.9909,14.0269,512754.80502846,0
+FAF.US,D,20120827,000000,14.1018,14.1668,13.9774,14.0269,485574.25414882,0
+FAF.US,D,20120828,000000,13.9909,14.1611,13.8958,14.1173,660591.11165471,0
+FAF.US,D,20120829,000000,14.1173,14.3806,14.1018,14.2777,333846.19150579,0
+FAF.US,D,20120830,000000,14.1445,14.2194,14.0726,14.1105,404254.86996562,0
+FAF.US,D,20120831,000000,14.2194,14.2631,14.0425,14.1668,400092.48152358,0
+FAF.US,D,20120904,000000,14.1921,14.4643,14.1105,14.4117,639237.90459393,0
+FAF.US,D,20120905,000000,14.47,14.5079,14.1921,14.3447,1020969.5710442,0
+FAF.US,D,20120906,000000,14.3806,14.6693,14.3447,14.5527,810607.91299264,0
+FAF.US,D,20120907,000000,14.6469,14.6469,14.3447,14.3534,778662.9966033,0
+FAF.US,D,20120910,000000,14.3874,14.8432,14.338,14.6314,1218513.748148,0
+FAF.US,D,20120911,000000,14.6469,14.9055,14.6236,14.6537,971316.23866007,0
+FAF.US,D,20120912,000000,14.7042,14.9705,14.7042,14.9705,579862.38531224,0
+FAF.US,D,20120913,000000,15.0231,15.4322,14.9541,15.2767,945697.74109439,0
+FAF.US,D,20120914,000000,15.3524,15.4778,15.264,15.4633,1095898.7371248,0
+FAF.US,D,20120917,000000,15.3749,15.7354,15.3592,15.6295,728736.9737526,0
+FAF.US,D,20120918,000000,15.5925,15.7032,15.5196,15.6295,865702.70646001,0
+FAF.US,D,20120919,000000,15.6829,15.9472,15.5925,15.8452,1269606.6803914,0
+FAF.US,D,20120920,000000,15.7354,16.0716,15.6965,16.0357,1054877.8587926,0
+FAF.US,D,20120921,000000,16.23,16.47,16.0803,16.1746,1758765.0133889,0
+FAF.US,D,20120924,000000,16.1445,16.4545,15.991,16.4049,904485.46492531,0
+FAF.US,D,20120925,000000,16.4545,16.5362,16.3223,16.3593,1174309.0799914,0
+FAF.US,D,20120926,000000,16.4156,16.5643,16.1892,16.2417,1280753.0318386,0
+FAF.US,D,20120927,000000,16.3058,16.3058,15.9453,16.0561,1356643.3031861,0
+FAF.US,D,20120928,000000,16.0493,16.0561,15.9093,15.99,1011285.4579099,0
+FAF.US,D,20121001,000000,16.1094,16.158,15.7548,15.9608,1064496.1146067,0
+FAF.US,D,20121002,000000,16.0619,16.4545,15.9841,16.4467,979153.25976626,0
+FAF.US,D,20121003,000000,16.4992,16.5808,16.2126,16.264,1469762.51185,0
+FAF.US,D,20121004,000000,16.3446,16.6897,16.297,16.6897,869660.31979699,0
+FAF.US,D,20121005,000000,16.7042,16.9191,16.6323,16.6625,604877.87678965,0
+FAF.US,D,20121008,000000,16.6022,16.8306,16.5731,16.6167,697678.04412436,0
+FAF.US,D,20121009,000000,16.676,16.9724,16.5731,16.8227,733147.3561661,0
+FAF.US,D,20121010,000000,16.8763,17.1717,16.7995,17.163,1218808.0480476,0
+FAF.US,D,20121011,000000,17.2746,17.3612,16.9647,17.1289,1360113.1607453,0
+FAF.US,D,20121012,000000,17.156,17.3543,16.9588,16.9919,1363236.2383526,0
+FAF.US,D,20121015,000000,17.0444,17.3612,16.9724,17.2806,877869.84637069,0
+FAF.US,D,20121016,000000,17.3418,17.8121,17.2669,17.7858,897943.98079032,0
+FAF.US,D,20121017,000000,17.8354,18.3884,17.6031,18.2183,1404486.5882849,0
+FAF.US,D,20121018,000000,18.2329,18.4312,18.1066,18.2183,1071081.8466287,0
+FAF.US,D,20121019,000000,18.124,18.1756,17.2806,17.5711,2224466.8211614,0
+FAF.US,D,20121022,000000,17.5749,17.9977,17.5507,17.8636,907342.02618987,0
+FAF.US,D,20121023,000000,17.7373,17.7547,17.156,17.5633,1361792.5224109,0
+FAF.US,D,20121024,000000,17.6342,18.0103,17.5974,17.9384,1407394.6005808,0
+FAF.US,D,20121025,000000,18.0404,18.4242,17.0307,17.0813,2222939.7545487,0
+FAF.US,D,20121026,000000,16.745,17.1775,16.3446,16.4156,2000198.9783371,0
+FAF.US,D,20121031,000000,16.4992,16.9413,16.264,16.7868,1941266.9669462,0
+FAF.US,D,20121101,000000,16.8695,17.089,16.676,17.0745,1421177.3028781,0
+FAF.US,D,20121102,000000,17.1775,17.2592,16.745,16.8404,1073583.3957764,0
+FAF.US,D,20121105,000000,16.8608,17.1717,16.7995,17.0181,1309037.7218526,0
+FAF.US,D,20121106,000000,17.1347,17.2066,16.9774,17.089,1082033.7131772,0
+FAF.US,D,20121107,000000,16.951,17.1347,16.6897,17.0531,1305260.1871256,0
+FAF.US,D,20121108,000000,17.0385,17.1717,16.9278,17.0093,839679.80378735,0
+FAF.US,D,20121109,000000,16.8987,17.4156,16.8763,17.1037,789580.90547106,0
+FAF.US,D,20121112,000000,17.156,17.2883,16.9919,17.1775,615900.74576151,0
+FAF.US,D,20121113,000000,17.089,17.3058,17.0531,17.1289,1094400.4830898,0
+FAF.US,D,20121114,000000,17.2066,17.2445,16.8548,16.9103,1426759.7397875,0
+FAF.US,D,20121115,000000,16.9054,17.0307,16.2776,16.5128,1669569.5053158,0
+FAF.US,D,20121116,000000,16.4467,16.951,16.3223,16.8907,1474327.2473578,0
+FAF.US,D,20121119,000000,17.0745,17.3116,16.951,17.1211,918533.6545448,0
+FAF.US,D,20121120,000000,17.024,17.1775,16.8548,17.0385,764443.9895595,0
+FAF.US,D,20121121,000000,17.095,17.2377,16.9851,17.2377,582569.73858568,0
+FAF.US,D,20121123,000000,17.3252,17.3699,17.296,17.3699,582952.53425945,0
+FAF.US,D,20121126,000000,17.3486,17.5575,17.1717,17.2806,615942.93560728,0
+FAF.US,D,20121127,000000,17.2445,17.4642,17.1989,17.3339,864452.44639644,0
+FAF.US,D,20121128,000000,17.231,17.2669,16.8907,17.1037,973526.57496996,0
+FAF.US,D,20121129,000000,17.2153,17.6109,17.156,17.4816,532250.6298549,0
+FAF.US,D,20121130,000000,17.5342,17.5711,17.3612,17.5633,814545.97493768,0
+FAF.US,D,20121203,000000,17.6605,17.8879,17.2806,17.4156,746844.64975128,0
+FAF.US,D,20121204,000000,17.4816,17.9005,17.4379,17.8957,1018615.1718464,0
+FAF.US,D,20121205,000000,17.8724,18.2766,17.8636,18.0725,1768608.6247207,0
+FAF.US,D,20121206,000000,18.0181,18.1289,17.6605,17.7373,677557.60377645,0
+FAF.US,D,20121207,000000,17.8277,17.8558,17.4515,17.5905,787248.1157064,0
+FAF.US,D,20121210,000000,17.5905,17.9598,17.4875,17.849,773614.62140018,0
+FAF.US,D,20121211,000000,17.9929,18.2766,17.8636,18.1435,1091853.6570345,0
+FAF.US,D,20121212,000000,18.1522,18.2396,17.7674,17.783,571929.6652876,0
+FAF.US,D,20121213,000000,17.7917,17.8947,17.3515,17.3875,1119031.1208521,0
+FAF.US,D,20121214,000000,17.3515,17.505,17.2329,17.3796,700282.49533495,0
+FAF.US,D,20121217,000000,17.3952,17.436,17.02,17.3573,1666184.0274482,0
+FAF.US,D,20121218,000000,17.3203,17.505,17.1668,17.4486,1220056.2500699,0
+FAF.US,D,20121219,000000,17.984,18.2252,17.436,17.6488,1921760.8519134,0
+FAF.US,D,20121220,000000,17.6565,18.3136,17.6565,18.0249,1932909.261402,0
+FAF.US,D,20121221,000000,17.4418,18.2718,16.5419,18.057,3331165.1297817,0
+FAF.US,D,20121224,000000,18.057,18.3747,17.6644,17.7188,477966.70464275,0
+FAF.US,D,20121226,000000,17.7518,18.0171,17.5731,17.7917,635670.29007512,0
+FAF.US,D,20121227,000000,17.7917,17.8393,17.3573,17.5624,725273.29031726,0
+FAF.US,D,20121228,000000,17.4904,17.7518,17.4545,17.4612,593941.44555058,0
+FAF.US,D,20121231,000000,17.4273,17.886,17.3573,17.8626,761646.08247077,0
+FAF.US,D,20130102,000000,18.2562,18.4788,18.1289,18.4554,1104339.7933399,0
+FAF.US,D,20130103,000000,18.5147,18.7897,18.4331,18.4885,1093388.955812,0
+FAF.US,D,20130104,000000,18.5827,18.6798,18.3747,18.6168,1392295.7808997,0
+FAF.US,D,20130107,000000,18.5914,18.6108,18.3368,18.4486,1007949.3730326,0
+FAF.US,D,20130108,000000,18.4788,18.6654,18.3368,18.6108,999612.24790093,0
+FAF.US,D,20130109,000000,18.6798,18.8772,18.64,18.7596,822931.46403885,0
+FAF.US,D,20130110,000000,18.8869,18.8869,18.5381,18.6108,1470929.4212427,0
+FAF.US,D,20130111,000000,18.6566,18.6858,18.3747,18.5381,1231556.5846135,0
+FAF.US,D,20130114,000000,18.5293,18.6487,18.4554,18.4719,1390988.9247015,0
+FAF.US,D,20130115,000000,18.3679,18.5525,18.3505,18.3893,1022867.085083,0
+FAF.US,D,20130116,000000,18.3893,18.4631,18.2105,18.2192,1165198.1313471,0
+FAF.US,D,20130117,000000,18.3106,18.9821,18.2863,18.7217,2526007.9390579,0
+FAF.US,D,20130118,000000,18.6798,18.6798,18.2475,18.4136,1195276.4043166,0
+FAF.US,D,20130122,000000,18.4409,18.6566,18.4205,18.6487,823235.02512424,0
+FAF.US,D,20130123,000000,18.6654,18.9686,18.6235,18.7974,1267810.0103741,0
+FAF.US,D,20130124,000000,19.1425,19.1425,18.2192,18.2562,1176599.6799103,0
+FAF.US,D,20130125,000000,18.2942,18.3136,17.4545,17.539,2518338.6483141,0
+FAF.US,D,20130128,000000,17.5225,17.5225,16.8917,17.3515,2636558.7122332,0
+FAF.US,D,20130129,000000,17.3515,17.3515,16.8917,17.0628,2348199.348587,0
+FAF.US,D,20130130,000000,17.0628,17.5624,17.0473,17.4195,1977977.2778658,0
+FAF.US,D,20130131,000000,17.4029,17.9063,17.3573,17.713,1771083.4193321,0
+FAF.US,D,20130201,000000,17.8257,18.1347,17.8043,17.8548,1602987.7545731,0
+FAF.US,D,20130204,000000,17.7518,17.7917,17.4612,17.5478,919486.52764674,0
+FAF.US,D,20130205,000000,17.5691,17.783,17.4418,17.713,900697.63999203,0
+FAF.US,D,20130206,000000,17.6488,18.0483,17.608,18.0094,1204509.8064156,0
+FAF.US,D,20130207,000000,17.984,18.1056,17.7431,17.984,959742.84365198,0
+FAF.US,D,20130208,000000,17.9676,18.3747,17.9676,18.3136,1465714.3446977,0
+FAF.US,D,20130211,000000,18.2775,18.3747,18.2047,18.2396,1770496.8775738,0
+FAF.US,D,20130212,000000,18.2192,18.3981,18.1669,18.2252,1353964.7624903,0
+FAF.US,D,20130213,000000,18.2047,18.2775,18.0026,18.0647,1391382.0105817,0
+FAF.US,D,20130214,000000,18.0784,18.4136,18.0483,18.057,1597273.6030233,0
+FAF.US,D,20130215,000000,18.1056,18.2863,18.1007,18.2252,1169121.7870034,0
+FAF.US,D,20130219,000000,18.2396,18.3136,18.1435,18.1911,1422678.6439751,0
+FAF.US,D,20130220,000000,18.1843,18.2775,18.124,18.1979,2513596.9212582,0
+FAF.US,D,20130221,000000,18.2718,18.6168,18.1843,18.2863,1320343.5714972,0
+FAF.US,D,20130222,000000,18.3291,18.3505,17.9452,18.057,1935257.4864761,0
+FAF.US,D,20130225,000000,18.1143,18.1599,17.7596,17.7596,2164495.4989358,0
+FAF.US,D,20130226,000000,17.8188,17.8393,17.4273,17.6644,2102199.6191106,0
+FAF.US,D,20130227,000000,17.6177,17.9676,17.5876,17.9297,1372248.4010164,0
+FAF.US,D,20130228,000000,17.8801,18.2396,17.8801,18.0094,908912.31166888,0
+FAF.US,D,20130301,000000,17.9063,18.2252,17.8101,18.0725,1154177.3204166,0
+FAF.US,D,20130304,000000,18.0094,18.0939,17.8471,18.0725,783104.24963566,0
+FAF.US,D,20130305,000000,18.1669,18.5381,18.124,18.3747,922644.59195543,0
+FAF.US,D,20130306,000000,18.2553,18.7042,18.2553,18.4564,1168771.9199897,0
+FAF.US,D,20130307,000000,18.4331,18.4719,18.2766,18.3679,548820.9490347,0
+FAF.US,D,20130308,000000,18.4885,18.4885,18.2853,18.3223,638508.32896836,0
+FAF.US,D,20130311,000000,18.2718,18.3291,18.0307,18.1133,1081482.1581203,0
+FAF.US,D,20130312,000000,18.0997,18.3039,18.0997,18.2718,578786.0297349,0
+FAF.US,D,20130313,000000,18.265,18.4564,18.265,18.3679,514811.81726471,0
+FAF.US,D,20130314,000000,18.4331,18.71,18.4136,18.71,891416.90294412,0
+FAF.US,D,20130315,000000,18.6584,18.9103,18.6584,18.8081,1513011.2198428,0
+FAF.US,D,20130318,000000,18.5991,18.8081,18.3826,18.5224,1150625.1412071,0
+FAF.US,D,20130319,000000,18.5069,18.5391,18.265,18.3747,876879.92852613,0
+FAF.US,D,20130320,000000,18.4409,18.5535,18.3505,18.5468,936972.67518583,0
+FAF.US,D,20130321,000000,18.4564,18.57,18.2183,18.2396,915853.05580771,0
+FAF.US,D,20130322,000000,18.2766,18.3436,18.1046,18.1833,817884.11785634,0
+FAF.US,D,20130325,000000,18.2183,18.2553,17.8918,17.9423,958278.54729771,0
+FAF.US,D,20130326,000000,17.9812,18.1425,17.9113,18.0852,726702.59997017,0
+FAF.US,D,20130327,000000,18.0064,18.6497,17.9957,18.6118,1217852.0878839,0
+FAF.US,D,20130328,000000,18.6674,19.1629,18.4252,19.0521,1795584.4004953,0
+FAF.US,D,20130401,000000,18.985,19.0852,18.7237,18.918,1260102.645867,0
+FAF.US,D,20130402,000000,18.9783,19.2386,18.8898,19.1211,1275857.9807091,0
+FAF.US,D,20130403,000000,19.1716,19.1716,18.7538,18.8228,1390074.1253629,0
+FAF.US,D,20130404,000000,18.845,19.0279,18.5924,19.0172,879297.09798234,0
+FAF.US,D,20130405,000000,18.7615,19.6799,18.7441,19.6721,1461878.1557949,0
+FAF.US,D,20130408,000000,19.744,19.8499,19.5195,19.7023,1074772.9436229,0
+FAF.US,D,20130409,000000,19.744,19.8363,19.5604,19.6167,658275.81524072,0
+FAF.US,D,20130410,000000,19.6488,19.7994,19.5604,19.7994,959817.96215785,0
+FAF.US,D,20130411,000000,19.7994,20.4184,19.7994,20.3708,1028066.7263186,0
+FAF.US,D,20130412,000000,20.328,20.3708,19.9229,19.9685,685412.11823335,0
+FAF.US,D,20130415,000000,19.879,19.9549,19.1716,19.2125,1120634.3349913,0
+FAF.US,D,20130416,000000,19.435,19.4651,19.1969,19.4,657327.0582213,0
+FAF.US,D,20130417,000000,19.2979,19.3572,18.918,19.0852,748069.18429912,0
+FAF.US,D,20130418,000000,19.1318,19.2125,18.9043,19.0172,919658.37409168,0
+FAF.US,D,20130419,000000,19.0356,19.2765,18.9783,19.2591,596964.70815693,0
+FAF.US,D,20130422,000000,19.2329,19.2503,18.845,19.0423,447533.4195566,0
+FAF.US,D,20130423,000000,19.1794,19.3728,19.1066,19.2979,692542.20216781,0
+FAF.US,D,20130424,000000,19.2688,19.6021,19.2688,19.6021,813745.39688875,0
+FAF.US,D,20130425,000000,19.4778,19.6488,18.8149,19.6342,917789.67263044,0
+FAF.US,D,20130426,000000,19.6021,19.9044,19.5604,19.8567,1293220.6457728,0
+FAF.US,D,20130429,000000,19.8499,20.0744,19.6721,19.9403,784606.61975319,0
+FAF.US,D,20130430,000000,19.917,20.0063,19.6264,19.949,1048117.1932637,0
+FAF.US,D,20130501,000000,19.8636,19.9549,19.4651,19.4651,1301777.9813189,0
+FAF.US,D,20130502,000000,19.5195,19.5604,19.1211,19.3311,996842.12436917,0
+FAF.US,D,20130503,000000,19.4574,19.6264,19.2688,19.2902,652879.63106517,0
+FAF.US,D,20130506,000000,19.4495,19.6566,19.3232,19.504,571538.63744879,0
+FAF.US,D,20130507,000000,19.539,20.0365,19.5292,20.0365,816419.82150207,0
+FAF.US,D,20130508,000000,20.0443,20.2154,19.9627,19.9986,711254.94229601,0
+FAF.US,D,20130509,000000,20.0152,20.1026,19.711,19.8499,787731.75540176,0
+FAF.US,D,20130510,000000,19.879,20.1123,19.7537,19.8063,517330.85976314,0
+FAF.US,D,20130513,000000,19.7741,19.8499,19.0006,19.1066,1323365.805083,0
+FAF.US,D,20130514,000000,19.1066,19.2765,19.0094,19.0279,1179274.1045237,0
+FAF.US,D,20130515,000000,19.0006,19.0423,18.8081,18.9549,941929.46755304,0
+FAF.US,D,20130516,000000,18.9705,19.0006,18.8373,18.9928,815263.20231571,0
+FAF.US,D,20130517,000000,19.1279,19.2765,19.0279,19.2445,978759.14486558,0
+FAF.US,D,20130520,000000,19.2251,19.2688,19.0356,19.0599,868715.67886008,0
+FAF.US,D,20130521,000000,19.0356,19.0987,18.6497,18.8315,981301.85483845,0
+FAF.US,D,20130522,000000,18.8315,19.0423,18.2766,18.4136,1376176.1727552,0
+FAF.US,D,20130523,000000,18.3136,18.3747,18.1337,18.3505,1507617.0937085,0
+FAF.US,D,20130524,000000,18.2766,18.57,18.0919,18.4798,719019.93195823,0
+FAF.US,D,20130528,000000,18.6751,18.9257,17.8228,18.0774,1553546.4004384,0
+FAF.US,D,20130529,000000,17.9423,17.9579,16.8414,17.4379,3732064.3634779,0
+FAF.US,D,20130530,000000,17.5001,18.1279,17.4729,18.1279,1891696.9852329,0
+FAF.US,D,20130531,000000,18.1299,18.1687,17.7781,17.7946,827499.28660849,0
+FAF.US,D,20130603,000000,17.78,17.8014,17.3476,17.6615,1838169.3901827,0
+FAF.US,D,20130604,000000,17.6615,17.6838,17.1066,17.2649,1520029.1405288,0
+FAF.US,D,20130605,000000,17.2572,17.3029,16.7042,16.7597,2156630.6942726,0
+FAF.US,D,20130606,000000,16.745,16.9744,16.6819,16.9627,1842625.0495038,0
+FAF.US,D,20130607,000000,17.1094,17.1094,16.7801,17.0347,1505631.0838956,0
+FAF.US,D,20130610,000000,17.0706,17.1989,16.8927,16.9744,951945.95435029,0
+FAF.US,D,20130611,000000,16.7751,16.9677,16.6692,16.7275,1000502.3507445,0
+FAF.US,D,20130612,000000,16.9005,16.9677,16.4059,16.5614,1669647.7108835,0
+FAF.US,D,20130613,000000,16.5857,17.0658,16.4662,17.0492,1296032.9591503,0
+FAF.US,D,20130614,000000,17.0658,17.3135,17.0143,17.2066,1349801.3450277,0
+FAF.US,D,20130617,000000,17.3786,17.4535,16.9968,17.0414,775560.49940856,0
+FAF.US,D,20130618,000000,16.9968,17.0414,16.7597,16.9365,1221773.6854989,0
+FAF.US,D,20130619,000000,16.954,17.021,16.4749,16.4885,1820208.8641338,0
+FAF.US,D,20130620,000000,16.3301,16.3301,16.0171,16.1309,2029914.0070245,0
+FAF.US,D,20130621,000000,16.164,16.2028,15.7927,15.9803,2138008.5079598,0
+FAF.US,D,20130624,000000,15.7927,15.8054,15.2717,15.3796,2390678.3491496,0
+FAF.US,D,20130625,000000,15.4846,15.6109,15.3933,15.5954,1900098.9386641,0
+FAF.US,D,20130626,000000,15.7461,16.1493,15.7072,16.0171,2050600.4087181,0
+FAF.US,D,20130627,000000,16.1426,16.5945,16.1231,16.3992,1782746.3391348,0
+FAF.US,D,20130628,000000,16.4565,16.7597,16.368,16.5848,2047649.1775557,0
+FAF.US,D,20130701,000000,16.608,16.8082,16.5098,16.5691,1147094.5714311,0
+FAF.US,D,20130702,000000,16.5556,16.6012,16.0667,16.1426,1344105.7158492,0
+FAF.US,D,20130703,000000,16.1309,16.4126,16.0667,16.3233,593513.37296914,0
+FAF.US,D,20130705,000000,16.4496,16.4953,15.9268,16.1804,1210308.3376567,0
+FAF.US,D,20130708,000000,16.2116,16.5556,16.1804,16.4749,1170409.0918095,0
+FAF.US,D,20130709,000000,16.5409,16.8616,16.5255,16.745,1359148.9684163,0
+FAF.US,D,20130710,000000,16.6964,16.7519,16.1309,16.1727,2575877.365774,0
+FAF.US,D,20130711,000000,16.3767,16.6819,16.3767,16.5409,1345837.557567,0
+FAF.US,D,20130712,000000,16.4953,16.7674,16.4575,16.7275,1059399.375434,0
+FAF.US,D,20130715,000000,16.7878,16.9074,16.4662,16.7751,1336340.726187,0
+FAF.US,D,20130716,000000,16.8237,17.0278,16.7353,16.7751,1115966.6974206,0
+FAF.US,D,20130717,000000,16.8237,17.0347,16.6819,17.0278,1394565.8004061,0
+FAF.US,D,20130718,000000,17.0706,17.163,16.9627,16.9802,879792.05690462,0
+FAF.US,D,20130719,000000,16.9365,17.0347,16.7597,16.954,1173332.5394149,0
+FAF.US,D,20130722,000000,16.9453,16.9453,16.7353,16.8616,1207129.6929355,0
+FAF.US,D,20130723,000000,16.9005,16.9074,16.6304,16.7674,1305391.901766,0
+FAF.US,D,20130724,000000,16.6615,16.8005,16.4836,16.4885,1324310.4460198,0
+FAF.US,D,20130725,000000,16.37,16.5778,16.164,16.4836,1682575.2970386,0
+FAF.US,D,20130726,000000,16.4166,16.816,16.298,16.8082,728059.87817908,0
+FAF.US,D,20130729,000000,16.7353,16.8782,16.6692,16.8491,1447497.5925125,0
+FAF.US,D,20130730,000000,16.9365,17.0793,16.745,16.8421,908187.88114645,0
+FAF.US,D,20130731,000000,16.8324,17.1843,16.6528,17.0278,1521765.098329,0
+FAF.US,D,20130801,000000,17.1552,17.5808,17.1552,17.1921,1916588.9942349,0
+FAF.US,D,20130802,000000,17.1416,17.2066,16.9677,16.9744,829508.96389585,0
+FAF.US,D,20130805,000000,16.9677,17.1328,16.8782,16.954,622998.9300565,0
+FAF.US,D,20130806,000000,16.8927,16.9219,16.5478,16.6012,1113875.7275037,0
+FAF.US,D,20130807,000000,16.5041,16.6149,16.3767,16.435,884665.49860092,0
+FAF.US,D,20130808,000000,16.4885,16.6819,16.4496,16.5478,724334.82350413,0
+FAF.US,D,20130809,000000,16.5176,16.6887,16.3992,16.5255,687172.7725286,0
+FAF.US,D,20130812,000000,16.3992,16.5857,16.3543,16.5041,600712.40128573,0
+FAF.US,D,20130813,000000,16.4575,16.4662,16.229,16.3913,1104262.6167927,0
+FAF.US,D,20130814,000000,16.3767,16.6012,16.2484,16.6012,740176.59607898,0
+FAF.US,D,20130815,000000,16.3456,16.5614,16.2853,16.5255,1179950.1710765,0
+FAF.US,D,20130816,000000,16.435,16.6692,16.3767,16.5614,887001.37542747,0
+FAF.US,D,20130819,000000,16.5255,16.5556,16.1727,16.264,1001874.0352422,0
+FAF.US,D,20130820,000000,16.2562,16.5409,16.2116,16.3155,676661.32680908,0
+FAF.US,D,20130821,000000,16.229,16.3612,15.9803,16.1367,660049.84680416,0
+FAF.US,D,20130822,000000,16.1727,16.3543,15.9938,16.0026,795971.12357369,0
+FAF.US,D,20130823,000000,16.023,16.2484,15.9861,16.1804,1248992.3101418,0
+FAF.US,D,20130826,000000,16.164,16.2913,16.0454,16.2116,546063.17375047,0
+FAF.US,D,20130827,000000,16.0764,16.2028,16.0454,16.091,774511.92738818,0
+FAF.US,D,20130828,000000,16.0764,16.264,16.023,16.059,889988.62231184,0
+FAF.US,D,20130829,000000,16.0171,16.091,15.8208,15.9317,1254818.6249401,0
+FAF.US,D,20130830,000000,15.9774,16.0511,15.6896,15.7266,1048281.8365643,0
+FAF.US,D,20130903,000000,16.0084,16.2727,15.8034,16.195,1892512.9985914,0
+FAF.US,D,20130904,000000,16.2116,16.4963,16.163,16.264,1339221.9839466,0
+FAF.US,D,20130905,000000,16.2562,16.4176,16.2116,16.2727,1067114.972106,0
+FAF.US,D,20130906,000000,16.3855,16.6323,16.1551,16.3855,779104.44645291,0
+FAF.US,D,20130909,000000,16.4,16.9094,16.3922,16.9034,1038346.6423967,0
+FAF.US,D,20130910,000000,16.9094,16.9919,16.6246,16.7616,743017.7220341,0
+FAF.US,D,20130911,000000,16.6994,16.8743,16.4593,16.4963,1293293.7062375,0
+FAF.US,D,20130912,000000,16.4963,16.6548,16.3399,16.3777,503122.14292562,0
+FAF.US,D,20130913,000000,16.506,16.7061,16.3622,16.4895,951102.15743496,0
+FAF.US,D,20130916,000000,16.6548,16.8043,16.5274,16.6488,1071342.1888477,0
+FAF.US,D,20130917,000000,16.5955,16.9403,16.5186,16.9326,1043940.3985329,0
+FAF.US,D,20130918,000000,16.9851,17.5624,16.95,17.5128,1050647.5549891,0
+FAF.US,D,20130919,000000,17.5041,17.6585,17.4253,17.5128,820987.64407173,0
+FAF.US,D,20130920,000000,17.5876,17.6342,17.4768,17.5128,1597222.1519919,0
+FAF.US,D,20130923,000000,17.4768,17.746,17.4253,17.6265,977715.71794834,0
+FAF.US,D,20130924,000000,17.6751,18.0404,17.5731,17.9364,1466814.3677496,0
+FAF.US,D,20130925,000000,17.9044,18.6061,17.9044,18.471,2744749.9411075,0
+FAF.US,D,20130926,000000,18.471,18.5535,18.3067,18.5391,1523962.0573707,0
+FAF.US,D,20130927,000000,18.4195,18.4952,18.3418,18.4242,1096141.5859931,0
+FAF.US,D,20130930,000000,18.4476,18.54,18.2989,18.4242,1488663.5627532,0
+FAF.US,D,20131001,000000,18.3495,18.5468,18.2737,18.4788,1615869.0347999,0
+FAF.US,D,20131002,000000,18.4048,18.4885,18.2289,18.4476,1031658.0083119,0
+FAF.US,D,20131003,000000,18.3884,18.6187,18.2912,18.5759,1330496.9180381,0
+FAF.US,D,20131004,000000,18.5468,18.6333,18.3193,18.3495,1057331.0439708,0
+FAF.US,D,20131007,000000,18.1016,18.3806,17.9579,18.2008,1106036.6483562,0
+FAF.US,D,20131008,000000,18.2066,18.2503,17.918,18.0317,1149694.9065591,0
+FAF.US,D,20131009,000000,18.0404,18.0657,17.7781,17.7946,1560830.8374672,0
+FAF.US,D,20131010,000000,17.918,18.0793,17.8918,17.9831,1072715.9313867,0
+FAF.US,D,20131011,000000,17.9044,18.1785,17.8081,18.1163,1134246.2198642,0
+FAF.US,D,20131014,000000,17.9967,18.2436,17.9967,18.2436,646265.08646556,0
+FAF.US,D,20131015,000000,18.2066,18.2737,18.0016,18.1163,807827.49925458,0
+FAF.US,D,20131016,000000,18.2289,18.4788,18.1687,18.4788,890364.21484122,0
+FAF.US,D,20131017,000000,18.4242,18.7635,18.3971,18.6983,1007710.6402468,0
+FAF.US,D,20131018,000000,18.9899,19.2125,18.9297,19.1959,1382202.1175553,0
+FAF.US,D,20131021,000000,19.2125,19.4728,19.1696,19.3932,1177037.0136774,0
+FAF.US,D,20131022,000000,19.4807,19.848,19.3932,19.8344,1309745.6880449,0
+FAF.US,D,20131023,000000,19.7809,19.7809,19.0754,19.0909,1763283.4429685,0
+FAF.US,D,20131024,000000,19.2125,19.8782,19.2125,19.4019,1982757.0786849,0
+FAF.US,D,20131025,000000,19.4807,19.571,18.9977,19.1959,1146739.5593141,0
+FAF.US,D,20131028,000000,19.1959,19.4195,19.1046,19.3874,1175913.3231511,0
+FAF.US,D,20131029,000000,19.4525,19.5069,19.3311,19.4807,693723.51784927,0
+FAF.US,D,20131030,000000,19.5516,19.743,19.3874,19.5069,1003617.1961868,0
+FAF.US,D,20131031,000000,19.6351,19.9034,19.5574,19.5691,1342030.1812416,0
+FAF.US,D,20131101,000000,19.4807,19.606,19.1298,19.1959,1634831.8269407,0
+FAF.US,D,20131104,000000,19.2912,19.4195,19.1784,19.3874,713332.53494484,0
+FAF.US,D,20131105,000000,19.3582,19.4457,19.0064,19.02,885335.39103003,0
+FAF.US,D,20131106,000000,19.1696,19.3582,19.0822,19.2056,619900.54894426,0
+FAF.US,D,20131107,000000,19.2329,19.3388,18.8266,18.8325,694620.82383726,0
+FAF.US,D,20131108,000000,18.8101,19.1298,18.7713,18.9753,877691.82580197,0
+FAF.US,D,20131111,000000,18.9472,18.9821,18.711,18.8539,1358794.9853202,0
+FAF.US,D,20131112,000000,18.8752,19.02,18.7062,18.8403,950064.9046415,0
+FAF.US,D,20131113,000000,18.7344,19.1192,18.7344,19.0909,577334.08162817,0
+FAF.US,D,20131114,000000,19.0822,19.2182,18.9821,19.1696,416769.81884873,0
+FAF.US,D,20131115,000000,19.1386,19.2125,19.0395,19.1386,491607.40209336,0
+FAF.US,D,20131118,000000,19.1454,19.2125,18.9529,18.9977,645839.07192539,0
+FAF.US,D,20131119,000000,19.02,19.1872,18.9598,19.0142,441327.39614647,0
+FAF.US,D,20131120,000000,19.1046,19.4195,18.9821,19.1454,752939.53893354,0
+FAF.US,D,20131121,000000,19.2251,19.2765,19.1619,19.2591,597568.74326583,0
+FAF.US,D,20131122,000000,19.2591,19.4457,19.1784,19.4195,455014.39952537,0
+FAF.US,D,20131125,000000,19.4525,19.813,19.4369,19.7508,672048.22733177,0
+FAF.US,D,20131126,000000,19.7809,20.0073,19.7343,19.9549,755295.99617266,0
+FAF.US,D,20131127,000000,19.9627,20.2124,19.9627,20.1512,669475.67576067,0
+FAF.US,D,20131129,000000,20.3329,20.3329,20.0152,20.0229,334206.34872574,0
+FAF.US,D,20131202,000000,19.8956,20.4067,19.7197,20.0832,1011570.496624,0
+FAF.US,D,20131203,000000,20.0948,20.2192,19.9539,20.2134,738554.85956856,0
+FAF.US,D,20131204,000000,20.1211,20.3863,19.9219,20.1882,592412.32089672,0
+FAF.US,D,20131205,000000,19.9986,20.1882,19.8859,20.1648,817630.97878174,0
+FAF.US,D,20131206,000000,20.3534,20.6817,20.2854,20.6663,1119909.9044689,0
+FAF.US,D,20131209,000000,20.778,20.9821,20.7256,20.8081,1234342.1434547,0
+FAF.US,D,20131210,000000,20.747,21.2552,20.7323,20.8081,2078989.0298154,0
+FAF.US,D,20131211,000000,20.7926,20.8626,20.4,20.4476,855858.0661077,0
+FAF.US,D,20131212,000000,20.4224,20.5534,20.3465,20.536,810666.56716845,0
+FAF.US,D,20131213,000000,20.5691,20.8257,20.5691,20.7109,999604.0157359,0
+FAF.US,D,20131216,000000,20.8412,20.847,20.5691,20.6332,842288.37108046,0
+FAF.US,D,20131217,000000,20.6663,20.6663,20.3863,20.6187,781185.12616362,0
+FAF.US,D,20131218,000000,20.6896,21.1492,20.6187,21.0006,1461992.3770847,0
+FAF.US,D,20131219,000000,20.9219,21.0054,20.7256,20.7557,607186.99907988,0
+FAF.US,D,20131220,000000,20.8169,21.1045,20.8169,20.9306,2621571.0267799,0
+FAF.US,D,20131223,000000,21.0511,21.3222,20.9219,21.2988,984704.82605671,0
+FAF.US,D,20131224,000000,21.2921,21.5593,21.2804,21.3873,535268.74735812,0
+FAF.US,D,20131226,000000,21.4145,21.6186,21.1405,21.1735,836992.00190587,0
+FAF.US,D,20131227,000000,21.2746,21.2746,21.0754,21.1492,721381.5343005,0
+FAF.US,D,20131230,000000,21.1492,21.329,21.1269,21.2552,365727.30861615,0
+FAF.US,D,20131231,000000,21.2804,21.5069,21.2172,21.3368,564417.81469998,0
+FAF.US,D,20140102,000000,21.2172,21.329,20.8995,21.0511,1095111.5363441,0
+FAF.US,D,20140103,000000,21.0511,21.1735,20.7692,20.847,608926.04394194,0
+FAF.US,D,20140106,000000,20.8693,20.9821,20.6507,20.778,602964.92744139,0
+FAF.US,D,20140107,000000,20.8169,20.9685,20.6332,20.847,993879.57397989,0
+FAF.US,D,20140108,000000,20.778,20.847,20.5623,20.8013,1120730.0339097,0
+FAF.US,D,20140109,000000,20.8344,20.8412,20.4981,20.6585,755819.76767254,0
+FAF.US,D,20140110,000000,20.7187,20.847,20.4981,20.5623,1052056.2842295,0
+FAF.US,D,20140113,000000,20.4747,20.6187,20.0948,20.1804,953870.22292547,0
+FAF.US,D,20140114,000000,20.2134,20.2785,19.9393,20.0754,1162958.9824597,0
+FAF.US,D,20140115,000000,20.089,20.2785,20.0073,20.0152,1051318.4764388,0
+FAF.US,D,20140116,000000,20.0152,20.2629,19.9685,20.0948,533635.69162078,0
+FAF.US,D,20140117,000000,19.9685,20.1735,19.9296,20.1045,420137.80336562,0
+FAF.US,D,20140121,000000,20.2707,20.3028,19.5691,19.6974,942025.16647148,0
+FAF.US,D,20140122,000000,19.6906,19.8402,19.5973,19.7061,625276.15270725,0
+FAF.US,D,20140123,000000,19.6974,19.7712,19.4826,19.6673,1022726.1092569,0
+FAF.US,D,20140124,000000,19.5487,19.7061,19.4981,19.5973,1065124.8462106,0
+FAF.US,D,20140127,000000,19.6517,19.9034,19.5205,19.6906,1067449.4038102,0
+FAF.US,D,20140128,000000,19.7129,19.7644,19.4486,19.6118,981814.30711142,0
+FAF.US,D,20140129,000000,19.4564,19.6351,19.2951,19.3552,1144524.0779012,0
+FAF.US,D,20140130,000000,19.4641,19.6351,19.3358,19.5768,535370.62040034,0
+FAF.US,D,20140131,000000,19.4078,19.7644,19.2951,19.6118,773089.82087967,0
+FAF.US,D,20140203,000000,19.5895,19.6351,18.8567,19.1405,2320780.0649216,0
+FAF.US,D,20140204,000000,19.1483,19.1658,18.8781,18.9549,1831427.2470251,0
+FAF.US,D,20140205,000000,18.8052,19.0006,18.8052,18.8567,1100018.9357211,0
+FAF.US,D,20140206,000000,18.9413,19.1483,18.7732,18.9626,962006.68903455,0
+FAF.US,D,20140207,000000,19.1143,19.4068,18.9626,19.3291,1658245.1332997,0
+FAF.US,D,20140210,000000,19.2552,19.4778,19.0366,19.3854,1003886.7995915,0
+FAF.US,D,20140211,000000,19.4068,19.8023,19.3718,19.7401,720120.98403066,0
+FAF.US,D,20140212,000000,19.7887,19.8859,19.5827,19.7323,982189.8996408,0
+FAF.US,D,20140213,000000,19.7129,20.1969,19.54,20.1512,607365.01964859,0
+FAF.US,D,20140214,000000,20.1804,20.2405,19.7712,20.2134,714250.4213454,0
+FAF.US,D,20140218,000000,20.2405,20.3329,20.1279,20.2552,470843.82385268,0
+FAF.US,D,20140219,000000,20.0948,20.6964,20.089,20.2405,1446645.5634321,0
+FAF.US,D,20140220,000000,20.2785,20.6585,20.2405,20.466,1035642.3761852,0
+FAF.US,D,20140221,000000,20.536,20.8013,20.4747,20.6254,818836.99095828,0
+FAF.US,D,20140224,000000,20.6585,20.8013,20.1804,20.2484,1140628.2058019,0
+FAF.US,D,20140225,000000,20.2629,20.4,20.089,20.1211,793542.63489056,0
+FAF.US,D,20140226,000000,20.1279,20.1571,19.847,20.1279,1489436.3572452,0
+FAF.US,D,20140227,000000,20.0754,20.2785,19.9986,20.2348,537184.78376828,0
+FAF.US,D,20140228,000000,20.2639,20.602,20.1969,20.3863,794612.81634414,0
+FAF.US,D,20140303,000000,20.2046,20.2348,19.6284,19.779,1305470.1073338,0
+FAF.US,D,20140304,000000,19.9986,20.4224,19.948,20.1045,1174251.4548362,0
+FAF.US,D,20140305,000000,20.0609,20.2348,20.0152,20.1512,694896.60136569,0
+FAF.US,D,20140306,000000,20.1882,20.3795,20.089,20.3601,653171.87292366,0
+FAF.US,D,20140307,000000,20.4914,20.5302,20.0521,20.1211,859977.23568336,0
+FAF.US,D,20140310,000000,20.0666,20.2348,19.8101,20.0443,801743.92929925,0
+FAF.US,D,20140311,000000,20.1279,20.2134,19.8606,19.9286,711343.43807005,0
+FAF.US,D,20140312,000000,19.9909,21.3338,19.9383,21.1774,3188753.8199086,0
+FAF.US,D,20140313,000000,21.1774,21.2901,20.7061,20.7965,1151717.9611146,0
+FAF.US,D,20140314,000000,20.7284,21.1094,20.7284,20.7664,681753.94989923,0
+FAF.US,D,20140317,000000,20.8363,21.0385,20.6361,20.6827,804262.97179767,0
+FAF.US,D,20140318,000000,20.6827,21.0044,20.6274,20.9256,1126509.013759,0
+FAF.US,D,20140319,000000,20.9112,21.2279,20.6915,20.8713,1556307.2627844,0
+FAF.US,D,20140320,000000,20.8043,20.8363,20.4563,20.6274,986068.2783894,0
+FAF.US,D,20140321,000000,20.6683,20.811,20.4563,20.468,1252521.8508973,0
+FAF.US,D,20140324,000000,20.468,20.6274,20.1142,20.1211,1083799.5125756,0
+FAF.US,D,20140325,000000,20.1735,20.4854,20.0666,20.1969,1034382.854936,0
+FAF.US,D,20140326,000000,20.3203,20.4854,19.9383,19.9471,666218.82547166,0
+FAF.US,D,20140327,000000,19.9024,20.089,19.574,19.6731,1002766.1961271,0
+FAF.US,D,20140328,000000,19.6808,20.0599,19.574,19.7236,424624.33330561,0
+FAF.US,D,20140331,000000,19.8927,20.2348,19.846,20.1804,841605.10138317,0
+FAF.US,D,20140401,000000,20.2046,20.6439,20.0948,20.5846,1069923.1694011,0
+FAF.US,D,20140402,000000,20.604,20.6516,20.4854,20.5642,971531.30397141,0
+FAF.US,D,20140403,000000,20.604,20.7061,20.4331,20.5467,493675.73355653,0
+FAF.US,D,20140404,000000,20.7061,20.7061,19.8606,19.8684,842543.56819631,0
+FAF.US,D,20140407,000000,19.7703,19.9286,19.711,19.8383,710550.06316553,0
+FAF.US,D,20140408,000000,19.884,19.9675,19.6653,19.8752,1180604.6281961,0
+FAF.US,D,20140409,000000,19.916,20.022,19.7946,19.7946,807272.85713586,0
+FAF.US,D,20140410,000000,19.8013,19.8606,19.5361,19.6342,1342939.8354771,0
+FAF.US,D,20140411,000000,19.4029,19.8684,19.4029,19.5535,946669.13656764,0
+FAF.US,D,20140414,000000,19.7382,19.953,19.4127,19.5535,823128.00697888,0
+FAF.US,D,20140415,000000,19.61,20.1434,19.4389,19.9909,832426.23737747,0
+FAF.US,D,20140416,000000,20.0948,20.2046,19.9909,19.9909,714504.58944063,0
+FAF.US,D,20140417,000000,19.9909,20.0443,19.6954,19.7032,553791.11867006,0
+FAF.US,D,20140421,000000,19.711,19.7382,19.3669,19.4602,889886.74926963,0
+FAF.US,D,20140422,000000,19.4817,19.9471,19.3475,19.7703,1105798.9445909,0
+FAF.US,D,20140423,000000,19.7158,19.9383,19.6653,19.8606,756180.95391313,0
+FAF.US,D,20140424,000000,20.5973,21.6089,20.5973,20.8207,2052825.1513167,0
+FAF.US,D,20140425,000000,20.7206,20.9024,20.3698,20.538,1525289.4939813,0
+FAF.US,D,20140428,000000,20.5642,20.7576,20.2348,20.2562,1581537.8195733,0
+FAF.US,D,20140429,000000,20.3474,20.401,19.9909,20.0599,1004798.5118683,0
+FAF.US,D,20140430,000000,19.9607,20.3474,19.777,20.2192,760883.5781851,0
+FAF.US,D,20140501,000000,20.1969,20.3397,19.7158,20.2261,1244456.3872116,0
+FAF.US,D,20140502,000000,20.2863,20.6361,20.2415,20.5554,1110016.900147,0
+FAF.US,D,20140505,000000,20.468,20.5846,20.2562,20.5642,886158.60753279,0
+FAF.US,D,20140506,000000,20.4622,20.6827,20.3601,20.5136,1760621.3666027,0
+FAF.US,D,20140507,000000,20.604,20.7886,20.4097,20.6915,651256.86553413,0
+FAF.US,D,20140508,000000,20.677,20.9956,20.5642,20.6274,848117.77294057,0
+FAF.US,D,20140509,000000,20.5642,20.9024,20.5642,20.7819,673710.09564671,0
+FAF.US,D,20140512,000000,20.9179,21.3047,20.8295,21.1308,899601.73302274,0
+FAF.US,D,20140513,000000,21.1464,21.2085,20.8713,20.9568,866412.73069363,0
+FAF.US,D,20140514,000000,20.9568,21.0841,20.7284,20.9112,875737.71562856,0
+FAF.US,D,20140515,000000,20.8295,20.9859,20.6361,20.95,1461861.691465,0
+FAF.US,D,20140516,000000,20.9859,21.0928,20.8295,21.0705,1013766.4266451,0
+FAF.US,D,20140519,000000,21.0462,21.2775,20.9179,20.9956,547342.24639162,0
+FAF.US,D,20140520,000000,20.9256,21.0298,20.7819,21.0103,1322445.8606412,0
+FAF.US,D,20140521,000000,21.0385,21.1172,20.879,20.9024,714257.62448981,0
+FAF.US,D,20140522,000000,20.9024,21.1172,20.9024,20.9112,548185.01428632,0
+FAF.US,D,20140523,000000,20.8946,21.0559,20.8576,20.9024,774120.89954937,0
+FAF.US,D,20140527,000000,21.0385,21.1239,20.9112,21.0559,770884.62967292,0
+FAF.US,D,20140528,000000,21.0705,21.3212,20.9024,21.2901,822127.79892804,0
+FAF.US,D,20140529,000000,21.3427,21.7975,21.2358,21.4417,2826916.2092678,0
+FAF.US,D,20140530,000000,21.5049,21.707,21.1998,21.2979,1228284.2990151,0
+FAF.US,D,20140602,000000,21.2532,21.3212,20.6984,21.0103,709598.21908422,0
+FAF.US,D,20140603,000000,21.0298,21.0298,20.5642,20.7206,1417607.6303182,0
+FAF.US,D,20140604,000000,20.6984,21.0298,20.6827,21.0044,755816.68061066,0
+FAF.US,D,20140605,000000,20.9956,21.3795,20.8479,21.3077,636618.01807392,0
+FAF.US,D,20140606,000000,21.4311,21.5321,21.3873,21.501,782761.58576639,0
+FAF.US,D,20140609,000000,21.4923,21.7139,21.469,21.5321,474609.01033215,0
+FAF.US,D,20140610,000000,21.5097,21.568,21.3951,21.5156,377819.33002097,0
+FAF.US,D,20140611,000000,21.469,21.6643,21.3232,21.3951,402055.85288264,0
+FAF.US,D,20140612,000000,21.4038,21.5836,21.3524,21.5536,754395.60312278,0
+FAF.US,D,20140613,000000,21.6244,21.6711,21.4437,21.5623,491475.68745293,0
+FAF.US,D,20140616,000000,21.5536,21.6244,21.4369,21.6244,620585.8766828,0
+FAF.US,D,20140617,000000,21.5836,22.1754,21.4923,21.9452,1245604.7742329,0
+FAF.US,D,20140618,000000,21.8509,21.9821,21.7439,21.917,467993.43671189,0
+FAF.US,D,20140619,000000,21.9248,21.9374,21.6643,21.6866,399285.72935088,0
+FAF.US,D,20140620,000000,21.7362,21.779,21.5457,21.5623,1069037.1826399,0
+FAF.US,D,20140623,000000,21.5536,21.6711,21.5097,21.6459,541104.32334201,0
+FAF.US,D,20140624,000000,21.6244,21.8149,21.4311,21.4534,867894.52039858,0
+FAF.US,D,20140625,000000,21.3873,21.5457,21.2988,21.3951,857897.58499327,0
+FAF.US,D,20140626,000000,21.4437,21.4437,21.1473,21.1715,571946.12961765,0
+FAF.US,D,20140627,000000,21.0472,21.3873,20.9413,21.1628,1403816.6958558,0
+FAF.US,D,20140630,000000,21.0851,21.4757,20.9859,21.3077,1336435.3960849,0
+FAF.US,D,20140701,000000,21.4107,21.9305,21.3873,21.7693,1341682.3722693,0
+FAF.US,D,20140702,000000,21.7887,21.8149,21.5623,21.6244,468196.1537757,0
+FAF.US,D,20140703,000000,21.7284,21.9248,21.706,21.7887,325545.08209616,0
+FAF.US,D,20140707,000000,21.7965,21.8149,21.3795,21.4165,716402.10347948,0
+FAF.US,D,20140708,000000,21.3951,21.5399,21.2988,21.4593,948712.77153572,0
+FAF.US,D,20140709,000000,21.5253,21.6303,21.3621,21.3795,1112908.448113,0
+FAF.US,D,20140710,000000,20.8432,21.2649,20.7109,21.1473,1070667.1513154,0
+FAF.US,D,20140711,000000,21.0851,21.3708,21.0103,21.3077,628544.32222317,0
+FAF.US,D,20140714,000000,21.4593,21.5759,21.33,21.4369,877181.43157027,0
+FAF.US,D,20140715,000000,21.3524,21.568,21.2921,21.3368,652951.66250916,0
+FAF.US,D,20140716,000000,21.4437,21.4437,21.0472,21.1628,1024855.1529372,0
+FAF.US,D,20140717,000000,21.0385,21.1715,20.6653,20.6808,1658080.4899992,0
+FAF.US,D,20140718,000000,20.6576,21.2299,20.5671,21.1939,747840.74171961,0
+FAF.US,D,20140721,000000,21.3174,21.3368,21.1628,21.2988,520142.14412004,0
+FAF.US,D,20140722,000000,21.3445,21.6711,21.2221,21.6459,786053.42275677,0
+FAF.US,D,20140723,000000,21.568,21.637,21.2921,21.5982,1380778.9820261,0
+FAF.US,D,20140724,000000,20.9859,21.3795,20.7644,21.2299,1695710.7453606,0
+FAF.US,D,20140725,000000,21.0783,21.2377,20.9715,21.1318,1210726.1200319,0
+FAF.US,D,20140728,000000,21.1628,21.2474,20.9558,21.0103,669119.63462323,0
+FAF.US,D,20140729,000000,21.1541,21.6459,21.1541,21.3708,1614443.8412295,0
+FAF.US,D,20140730,000000,21.469,21.5156,21.2017,21.2474,717088.46023864,0
+FAF.US,D,20140731,000000,21.0472,21.2163,20.81,20.81,1020702.0256807,0
+FAF.US,D,20140801,000000,20.81,20.9956,20.6964,20.9859,1190101.459576,0
+FAF.US,D,20140804,000000,21.0559,21.0938,20.6964,21.0103,1403582.0791525,0
+FAF.US,D,20140805,000000,20.9248,21.1182,20.6964,20.7042,960176.06133656,0
+FAF.US,D,20140806,000000,20.6653,20.8432,20.6653,20.8033,791562.79920144,0
+FAF.US,D,20140807,000000,20.8859,20.8937,20.6498,20.6887,519916.78860241,0
+FAF.US,D,20140808,000000,20.6808,20.9413,20.6808,20.8636,400624.48518848,0
+FAF.US,D,20140811,000000,20.9715,21.2921,20.9179,21.1318,509168.66813834,0
+FAF.US,D,20140812,000000,21.1395,21.2649,20.9558,21.1249,493622.22448385,0
+FAF.US,D,20140813,000000,21.1852,21.3795,21.1541,21.3445,235657.04313993,0
+FAF.US,D,20140814,000000,21.3795,21.469,21.3368,21.469,271653.21374344,0
+FAF.US,D,20140815,000000,21.6303,21.6993,21.2221,21.4534,512930.76755592,0
+FAF.US,D,20140818,000000,21.6244,21.7596,21.4757,21.6799,398243.33145426,0
+FAF.US,D,20140819,000000,21.6925,21.9248,21.6925,21.8353,418526.35706148,0
+FAF.US,D,20140820,000000,21.7284,21.7439,21.5156,21.5321,705326.75445557,0
+FAF.US,D,20140821,000000,21.5536,21.5904,21.3524,21.4534,707712.02427229,0
+FAF.US,D,20140822,000000,21.4437,21.6925,21.2649,21.5904,683376.71543029,0
+FAF.US,D,20140825,000000,21.7284,21.8577,21.6244,21.6711,620536.48369264,0
+FAF.US,D,20140826,000000,21.6993,21.7596,21.607,21.6799,465955.97586758,0
+FAF.US,D,20140827,000000,21.779,21.8353,21.6459,21.7284,465812.94200023,0
+FAF.US,D,20140828,000000,21.6147,21.6866,21.4243,21.5321,528564.67796383,0
+FAF.US,D,20140829,000000,21.5399,21.8149,21.5399,21.7362,526187.64031213,0
+FAF.US,D,20140902,000000,21.7887,21.8936,21.6925,21.8032,688236.77985841,0
+FAF.US,D,20140903,000000,21.9092,21.9743,21.6459,21.706,787818.19313454,0
+FAF.US,D,20140904,000000,21.6993,21.8149,21.4573,21.5078,377111.3638286,0
+FAF.US,D,20140905,000000,21.4427,21.4903,21.296,21.4145,336562.80596487,0
+FAF.US,D,20140908,000000,21.4223,21.5,21.2765,21.4728,371582.43599198,0
+FAF.US,D,20140909,000000,21.401,21.4505,21.2046,21.2201,416907.70761294,0
+FAF.US,D,20140910,000000,21.227,21.5827,21.0881,21.5671,902207.21325395,0
+FAF.US,D,20140911,000000,21.466,21.7362,21.3581,21.6925,396697.74247035,0
+FAF.US,D,20140912,000000,21.6234,21.7508,21.4728,21.6449,1164720.6657755,0
+FAF.US,D,20140915,000000,21.6137,21.7362,21.4505,21.6293,656672.60110161,0
+FAF.US,D,20140916,000000,21.6293,21.8149,21.5904,21.6633,550002.26471614,0
+FAF.US,D,20140917,000000,21.6361,22.1716,21.5982,22.0491,1037678.8080088,0
+FAF.US,D,20140918,000000,22.0715,22.155,21.9392,21.985,529957.97189473,0
+FAF.US,D,20140919,000000,22.0336,22.1171,21.6799,21.8042,1226575.0957512,0
+FAF.US,D,20140922,000000,21.7799,21.7896,21.466,21.466,747082.35351645,0
+FAF.US,D,20140923,000000,21.3757,21.4427,21.1211,21.1356,680297.88570998,0
+FAF.US,D,20140924,000000,21.0812,21.5311,20.9423,21.5234,734521.09870507,0
+FAF.US,D,20140925,000000,21.4903,21.4903,21.1658,21.3427,950588.67614137,0
+FAF.US,D,20140926,000000,21.3581,21.6137,21.296,21.5749,509077.0853024,0
+FAF.US,D,20140929,000000,21.3581,21.5234,21.2338,21.4291,673948.82843251,0
+FAF.US,D,20140930,000000,21.3931,21.4291,20.9733,20.9733,1365499.0547145,0
+FAF.US,D,20141001,000000,20.9792,21.0258,20.5798,20.7789,2041917.5326553,0
+FAF.US,D,20141002,000000,20.8033,20.9733,20.747,20.8033,956205.0707314,0
+FAF.US,D,20141003,000000,21.0258,21.1512,20.951,21.0326,567614.98179254,0
+FAF.US,D,20141006,000000,21.1211,21.1211,20.7789,20.7877,510854.20392772,0
+FAF.US,D,20141007,000000,20.6304,20.7109,20.4854,20.4914,624477.63269957,0
+FAF.US,D,20141008,000000,20.5146,20.9112,20.5011,20.879,800698.44434075,0
+FAF.US,D,20141009,000000,20.8567,20.9256,20.4408,20.4563,911542.48839517,0
+FAF.US,D,20141010,000000,20.4563,20.7246,20.3183,20.3242,591649.81661104,0
+FAF.US,D,20141013,000000,20.3387,20.5651,20.26,20.4174,843018.97572665,0
+FAF.US,D,20141014,000000,20.6167,20.8646,20.5322,20.747,984157.38708238,0
+FAF.US,D,20141015,000000,20.4408,21.2124,20.4321,21.0881,1902878.3233816,0
+FAF.US,D,20141016,000000,20.8188,21.6536,20.8188,21.4223,1584483.9056324,0
+FAF.US,D,20141017,000000,21.6866,21.9597,21.367,21.9111,1678775.1238578,0
+FAF.US,D,20141020,000000,21.8042,22.0268,21.6866,21.8956,978705.6357929,0
+FAF.US,D,20141021,000000,21.8956,22.2397,21.8217,22.2337,753543.57404243,0
+FAF.US,D,20141022,000000,22.3271,22.3348,21.9539,21.9762,716807.53760708,0
+FAF.US,D,20141023,000000,22.3961,22.5603,22.0715,22.3553,824393.70235187,0
+FAF.US,D,20141024,000000,22.6119,22.9772,22.4183,22.9529,1061883.4312311,0
+FAF.US,D,20141027,000000,22.9276,23.1123,22.7877,23.0122,860133.64681888,0
+FAF.US,D,20141028,000000,23.0782,23.1608,22.9218,23.1531,1403302.1855415,0
+FAF.US,D,20141029,000000,23.1997,23.3163,23.0432,23.26,1035923.2988167,0
+FAF.US,D,20141030,000000,23.1774,23.9733,23.1375,23.5564,1674077.644689,0
+FAF.US,D,20141031,000000,23.982,24.049,23.3397,23.4476,1528485.6320532,0
+FAF.US,D,20141103,000000,23.5097,23.6235,23.2065,23.4252,1050073.3614785,0
+FAF.US,D,20141104,000000,23.4096,23.5719,23.3231,23.5097,852536.3875191,0
+FAF.US,D,20141105,000000,23.602,23.7536,23.3076,23.4533,745469.87819168,0
+FAF.US,D,20141106,000000,23.4417,23.4932,23.2308,23.2774,631187.87621764,0
+FAF.US,D,20141107,000000,23.26,23.4621,23.1298,23.4339,610219.52287188,0
+FAF.US,D,20141110,000000,23.4854,23.5389,23.3853,23.5263,989315.86749276,0
+FAF.US,D,20141111,000000,23.5564,23.7041,23.3941,23.4476,619007.35903879,0
+FAF.US,D,20141112,000000,23.4854,23.8712,23.3231,23.8634,623308.66526566,0
+FAF.US,D,20141113,000000,23.8965,23.982,23.5856,23.7099,589515.62782766,0
+FAF.US,D,20141114,000000,23.7196,23.9733,23.7099,23.8275,672034.8500636,0
+FAF.US,D,20141117,000000,23.741,23.9364,23.7274,23.7799,370977.37186247,0
+FAF.US,D,20141118,000000,23.8198,24.0559,23.7274,23.9976,710471.85759777,0
+FAF.US,D,20141119,000000,23.9509,24.1444,23.6468,23.9558,615232.91137366,0
+FAF.US,D,20141120,000000,23.8275,24.3222,23.8275,24.3143,570287.3483646,0
+FAF.US,D,20141121,000000,24.5777,24.6302,24.2647,24.396,825712.90679752,0
+FAF.US,D,20141124,000000,24.468,24.5622,24.2523,24.4747,688125.64563054,0
+FAF.US,D,20141125,000000,24.498,24.6934,24.396,24.6691,2106690.2651331,0
+FAF.US,D,20141126,000000,24.6768,24.8848,24.5777,24.8644,834015.04522779,0
+FAF.US,D,20141128,000000,24.9645,25.0004,24.7235,24.7545,454990.73205091,0
+FAF.US,D,20141201,000000,24.6526,24.9568,24.6059,24.9081,643076.15153801,0
+FAF.US,D,20141202,000000,24.916,25.3329,24.8712,25.3182,1105613.7208778,0
+FAF.US,D,20141203,000000,25.2512,25.6448,25.087,25.4806,1238989.2006127,0
+FAF.US,D,20141204,000000,25.3863,25.6894,25.3474,25.6371,734724.84478949,0
+FAF.US,D,20141205,000000,25.6749,25.9811,25.3474,25.5602,1634000.378273,0
+FAF.US,D,20141208,000000,25.4893,25.8304,25.3163,25.5437,965600.02906906,0
+FAF.US,D,20141209,000000,25.3037,25.6972,25.1618,25.6817,603792.26002665,0
+FAF.US,D,20141210,000000,25.6691,26.1209,25.4349,25.5525,1529198.7433488,0
+FAF.US,D,20141211,000000,25.7225,25.9343,25.5359,25.6749,1619656.8597332,0
+FAF.US,D,20141212,000000,24.982,25.5282,24.9752,25.3163,1839124.3213259,0
+FAF.US,D,20141215,000000,25.4893,25.6292,25.1783,25.3572,1219856.6200681,0
+FAF.US,D,20141216,000000,24.6245,25.3572,24.5379,25.1151,2340720.4266595,0
+FAF.US,D,20141217,000000,25.1618,25.4203,24.9364,25.2327,1813991.5214968,0
+FAF.US,D,20141218,000000,25.464,25.7312,25.2862,25.7312,1050345.0229243,0
+FAF.US,D,20141219,000000,25.7925,25.9168,25.6468,25.7788,1783982.1929096,0
+FAF.US,D,20141222,000000,25.8391,25.946,25.5972,25.8944,696408.23266886,0
+FAF.US,D,20141223,000000,26.0695,26.3842,25.7983,26.2288,750530.60164235,0
+FAF.US,D,20141224,000000,26.2619,26.7487,26.1453,26.7205,617848.68181116,0
+FAF.US,D,20141226,000000,26.8138,26.845,26.5797,26.6049,591722.87707566,0
+FAF.US,D,20141229,000000,26.6661,26.8838,26.5952,26.6875,631801.17251219,0
+FAF.US,D,20141230,000000,26.5875,26.7818,26.4854,26.6564,352656.68859369,0
+FAF.US,D,20141231,000000,26.6807,26.7487,26.3999,26.4076,778752.52139798,0
+FAF.US,D,20150102,000000,26.6398,26.7351,26.0793,26.2746,819024.27271266,0
+FAF.US,D,20150105,000000,26.0957,26.22,25.8304,25.9714,1489589.6813188,0
+FAF.US,D,20150106,000000,26.0501,26.22,25.3863,25.4349,1065974.8172498,0
+FAF.US,D,20150107,000000,25.6137,25.8391,25.3863,25.8237,1205197.1921953,0
+FAF.US,D,20150108,000000,26.0277,26.4241,25.9168,26.3842,1694456.3692145,0
+FAF.US,D,20150109,000000,26.4398,26.4854,26.1044,26.1209,666003.76016031,0
+FAF.US,D,20150112,000000,26.1209,26.2619,25.7634,26.2103,711084.12487169,0
+FAF.US,D,20150113,000000,26.4708,26.8061,26.2823,26.5797,1250333.1240206,0
+FAF.US,D,20150114,000000,26.3212,26.7584,26.2288,26.5875,1230491.5482631,0
+FAF.US,D,20150115,000000,26.6807,26.845,26.4854,26.6341,1530152.6454714,0
+FAF.US,D,20150116,000000,26.6807,26.8586,26.5252,26.6564,1791915.9419548,0
+FAF.US,D,20150120,000000,26.8138,26.8217,26.4319,26.706,1109601.1758131,0
+FAF.US,D,20150121,000000,26.6739,26.7983,26.4542,26.5875,773476.73263597,0
+FAF.US,D,20150122,000000,26.845,27.0286,26.6049,26.9859,2075883.4455589,0
+FAF.US,D,20150123,000000,27.0723,27.1715,26.8517,26.877,620941.91782024,0
+FAF.US,D,20150126,000000,26.877,27.189,26.6564,27.1482,761210.80674495,0
+FAF.US,D,20150127,000000,27.016,27.2182,26.8897,27.1792,973106.73455355,0
+FAF.US,D,20150128,000000,27.2473,27.3338,26.6661,26.7283,499802.52237827,0
+FAF.US,D,20150129,000000,26.8061,27.0859,26.5875,27.0004,636729.1523018,0
+FAF.US,D,20150130,000000,26.8217,26.9917,26.463,26.5009,610722.7139592,0
+FAF.US,D,20150202,000000,26.5554,26.8138,26.1132,26.7983,887279.21099715,0
+FAF.US,D,20150203,000000,26.9052,27.2182,26.8371,27.1482,721833.27435639,0
+FAF.US,D,20150204,000000,27.0859,27.2182,27.0082,27.1239,728708.161175,0
+FAF.US,D,20150205,000000,27.29,27.3056,27.0237,27.1482,1253061.0577066,0
+FAF.US,D,20150206,000000,27.2035,27.3901,26.8517,27.2182,1012811.495502,0
+FAF.US,D,20150209,000000,27.0636,27.117,26.6117,26.7351,776941.44509192,0
+FAF.US,D,20150210,000000,26.9635,27.1015,26.7205,27.047,655810.28181498,0
+FAF.US,D,20150211,000000,27.0636,27.5067,26.9859,27.3056,1156976.2565259,0
+FAF.US,D,20150212,000000,28.1529,28.9052,27.9033,28.7458,2291248.201906,0
+FAF.US,D,20150213,000000,28.9868,29.4085,28.7914,28.8226,1522274.4635399,0
+FAF.US,D,20150217,000000,28.9742,29.117,28.805,28.8633,879050.13303151,0
+FAF.US,D,20150218,000000,28.8925,28.8925,28.0052,28.1753,1340449.6055564,0
+FAF.US,D,20150219,000000,28.0839,28.1073,27.843,28.0431,897113.56114316,0
+FAF.US,D,20150220,000000,27.9743,28.0431,27.5311,28.0353,1208792.5902711,0
+FAF.US,D,20150223,000000,28.0353,28.0431,27.6321,27.8186,799567.55067009,0
+FAF.US,D,20150224,000000,27.8099,27.8487,27.2405,27.3493,1736759.4072498,0
+FAF.US,D,20150225,000000,27.3901,27.6408,27.3493,27.4066,842009.50649015,0
+FAF.US,D,20150226,000000,27.4504,27.7419,27.3658,27.5224,690055.05930887,0
+FAF.US,D,20150227,000000,27.5224,27.6001,27.2658,27.29,1015337.7411447,0
+FAF.US,D,20150302,000000,27.2812,27.4066,27.2113,27.3571,1245694.2990276,0
+FAF.US,D,20150303,000000,27.3493,27.4145,27.1482,27.2745,1079070.1337673,0
+FAF.US,D,20150304,000000,27.2249,27.3056,26.775,26.8517,423359.66695326,0
+FAF.US,D,20150305,000000,26.9246,26.9246,26.5466,26.6855,535202.8900379,0
+FAF.US,D,20150306,000000,26.4824,26.672,25.8401,26.0043,1414437.2177619,0
+FAF.US,D,20150309,000000,26.0908,26.2056,26.013,26.0374,1019761.5008264,0
+FAF.US,D,20150310,000000,25.9033,26.0588,25.808,25.9402,899456.64111413,0
+FAF.US,D,20150311,000000,26.0723,26.7895,25.9908,26.739,2374808.7930179,0
+FAF.US,D,20150312,000000,27.0092,27.7914,26.7653,27.7555,1828353.562408,0
+FAF.US,D,20150313,000000,27.5563,27.8876,27.4552,27.8566,1052004.833198,0
+FAF.US,D,20150316,000000,27.8819,27.983,27.708,27.9353,1169626.0071113,0
+FAF.US,D,20150317,000000,27.8566,27.9509,27.701,27.8819,737866.44476813,0
+FAF.US,D,20150318,000000,27.8721,27.9663,27.6603,27.8566,918830.01248579,0
+FAF.US,D,20150319,000000,27.8353,27.8644,27.6748,27.6816,540086.62194049,0
+FAF.US,D,20150320,000000,27.7312,27.9907,27.566,27.7633,1792034.2793271,0
+FAF.US,D,20150323,000000,27.701,27.9509,27.6816,27.8819,600616.70236728,0
+FAF.US,D,20150324,000000,27.8002,27.8876,27.7234,27.7914,506821.47208487,0
+FAF.US,D,20150325,000000,27.8002,27.8819,27.4348,27.4815,693646.34130213,0
+FAF.US,D,20150326,000000,27.3931,27.464,27.2433,27.3619,511538.50264563,0
+FAF.US,D,20150327,000000,27.3697,27.5904,27.3221,27.4552,612981.41423863,0
+FAF.US,D,20150330,000000,27.5116,28.1705,27.464,28.1083,993505.01047114,0
+FAF.US,D,20150331,000000,27.983,28.0286,27.8089,27.9975,518119.08956452,0
+FAF.US,D,20150401,000000,27.9907,28.1404,27.701,28.0762,853199.07680381,0
+FAF.US,D,20150402,000000,28.0996,28.3435,27.9353,28.2959,600616.70236728,0
+FAF.US,D,20150406,000000,28.1404,28.5242,28.0236,28.3765,841727.55483796,0
+FAF.US,D,20150407,000000,28.3269,28.3814,28.1248,28.1404,572867.1030801,0
+FAF.US,D,20150408,000000,28.116,28.3881,28.0849,28.36,340131.44950431,0
+FAF.US,D,20150409,000000,28.2802,28.4397,27.8487,28.0236,531256.59592783,0
+FAF.US,D,20150410,000000,27.8487,28.1636,27.8487,28.1404,772782.14371177,0
+FAF.US,D,20150413,000000,28.1248,28.4455,27.9509,28.3959,583159.36740577,0
+FAF.US,D,20150414,000000,28.4144,28.4678,28.0996,28.2579,574235.70051594,0
+FAF.US,D,20150415,000000,28.3814,28.4542,28.2102,28.2648,760015.0847747,0
+FAF.US,D,20150416,000000,28.2015,28.2424,27.9586,28.1549,391504.2753586,0
+FAF.US,D,20150417,000000,27.9743,28.1083,27.7234,27.9975,1033269.454616,0
+FAF.US,D,20150420,000000,28.1851,28.5417,28.0363,28.4319,556300.89998283,0
+FAF.US,D,20150421,000000,28.6418,28.6418,28.1928,28.3814,799964.75263266,0
+FAF.US,D,20150422,000000,28.4542,28.8702,28.2648,28.8303,1628766.7793567,0
+FAF.US,D,20150423,000000,29.152,29.152,28.564,29.0898,1318731.0961725,0
+FAF.US,D,20150424,000000,29.1258,29.9655,29.0256,29.6835,1586909.3072536,0
+FAF.US,D,20150427,000000,29.7729,29.7729,28.9654,29.1258,2425275.0516986,0
+FAF.US,D,20150428,000000,29.0596,29.3104,28.8459,29.1442,939216.96917647,0
+FAF.US,D,20150429,000000,28.9576,28.9576,28.3201,28.6515,1456486.087702,0
+FAF.US,D,20150430,000000,28.4047,28.5777,27.2356,27.3016,1402583.9291429,0
+FAF.US,D,20150501,000000,27.3221,27.7234,27.2842,27.4261,733150.44322798,0
+FAF.US,D,20150504,000000,27.4348,27.5515,27.2433,27.3445,738250.26946253,0
+FAF.US,D,20150505,000000,27.3862,27.5271,27.1413,27.1996,1176506.0390331,0
+FAF.US,D,20150506,000000,27.2269,27.3532,27.0733,27.3532,1378596.4292732,0
+FAF.US,D,20150507,000000,27.2939,27.5038,27.1666,27.3299,1114903.7191114,0
+FAF.US,D,20150508,000000,27.6205,27.91,27.5904,27.8721,773292.53794347,0
+FAF.US,D,20150511,000000,27.842,28.2521,27.8177,28.2336,914495.77759881,0
+FAF.US,D,20150512,000000,28.1083,28.1248,27.6117,27.8644,895722.32525352,0
+FAF.US,D,20150513,000000,27.7409,28.0441,27.4863,27.5184,1113427.0745097,0
+FAF.US,D,20150514,000000,27.638,27.9441,27.5904,27.8644,587746.74136736,0
+FAF.US,D,20150515,000000,27.91,27.983,27.7409,27.9586,652867.28281763,0
+FAF.US,D,20150518,000000,27.9441,28.4319,27.8644,28.36,596548.98382305,0
+FAF.US,D,20150519,000000,28.4542,28.7516,28.2871,28.7107,1060907.9196753,0
+FAF.US,D,20150520,000000,28.8206,28.8857,28.5931,28.7895,1105268.9989674,0
+FAF.US,D,20150521,000000,28.7361,28.77,28.4319,28.4455,1033523.6227112,0
+FAF.US,D,20150522,000000,28.4232,28.5242,28.0996,28.2725,676184.89025811,0
+FAF.US,D,20150526,000000,28.1083,28.1636,27.638,27.7555,707618.38339511,0
+FAF.US,D,20150527,000000,27.7234,28.1248,27.4728,28.0363,1317582.7091511,0
+FAF.US,D,20150528,000000,28.0363,28.0587,27.8089,28.052,781542.19632169,0
+FAF.US,D,20150529,000000,28.052,28.1083,27.7312,28.0236,1173322.2492087,0
+FAF.US,D,20150601,000000,28.1851,28.2249,27.8353,27.9743,650557.13150678,0
+FAF.US,D,20150602,000000,27.8644,27.9178,27.6515,27.7468,660825.728358,0
+FAF.US,D,20150603,000000,27.8644,28.4999,27.7312,28.3814,866070.06682436,0
+FAF.US,D,20150604,000000,28.2249,28.3338,27.907,27.9324,654299.67953242,0
+FAF.US,D,20150605,000000,27.9626,28.1385,27.7351,27.8779,875651.27789577,0
+FAF.US,D,20150608,000000,27.8858,27.907,27.671,27.671,464462.86693572,0
+FAF.US,D,20150609,000000,27.5844,27.7351,27.3172,27.4038,904761.24245375,0
+FAF.US,D,20150610,000000,27.5777,27.8993,27.5291,27.5844,1167743.9283819,0
+FAF.US,D,20150611,000000,27.6554,27.9626,27.5378,27.9626,837997.35505985,0
+FAF.US,D,20150612,000000,27.9556,27.9626,27.7584,27.8041,454719.07060501,0
+FAF.US,D,20150615,000000,27.6768,27.7964,27.428,27.4562,972342.17222662,0
+FAF.US,D,20150616,000000,27.4115,27.8993,27.4115,27.8041,925260.36239292,0
+FAF.US,D,20150617,000000,27.9237,28.0423,27.6554,27.8858,1021823.6581658,0
+FAF.US,D,20150618,000000,28.0219,28.36,28.0219,28.3338,853754.74794317,0
+FAF.US,D,20150619,000000,28.3522,28.5154,28.2172,28.4232,1170525.3711406,0
+FAF.US,D,20150622,000000,28.6253,28.6622,28.2949,28.566,1171416.5030048,0
+FAF.US,D,20150623,000000,28.635,28.7983,28.4844,28.7224,853678.60041666,0
+FAF.US,D,20150624,000000,28.7467,28.7779,28.4232,28.5154,585328.54289052,0
+FAF.US,D,20150625,000000,28.5573,28.7643,28.3026,28.6826,1095480.9547497,0
+FAF.US,D,20150626,000000,28.7467,29.3531,28.5951,29.2676,2210830.2397932,0
+FAF.US,D,20150629,000000,29.0218,29.3211,28.9372,29.013,1302150.4867864,0
+FAF.US,D,20150630,000000,29.464,29.5933,29.1326,29.4037,1333161.0524452,0
+FAF.US,D,20150701,000000,29.6932,29.8594,29.5494,29.6757,1007142.6208599,0
+FAF.US,D,20150702,000000,29.6757,29.8021,29.3716,29.6553,753899.61517987,0
+FAF.US,D,20150706,000000,29.3959,30.0965,29.1413,30.047,1230896.9823907,0
+FAF.US,D,20150707,000000,30.1209,30.4066,29.8021,30.3997,808320.40013562,0
+FAF.US,D,20150708,000000,30.1384,30.5407,30.0121,30.1384,1361248.1704985,0
+FAF.US,D,20150709,000000,30.3571,30.4299,30.0354,30.1209,1387195.9546651,0
+FAF.US,D,20150710,000000,30.6991,31.2763,30.3172,31.2327,1566656.1232447,0
+FAF.US,D,20150713,000000,31.3697,31.6059,30.2472,30.5407,2043776.9729308,0
+FAF.US,D,20150714,000000,30.533,30.6097,30.3414,30.4066,981582.77747002,0
+FAF.US,D,20150715,000000,30.39,30.5076,30.2938,30.4756,614485.84239741,0
+FAF.US,D,20150716,000000,29.8789,30.2734,29.7108,30.1132,1460597.0251125,0
+FAF.US,D,20150717,000000,30.1548,30.2054,29.9353,30.0811,596717.74320611,0
+FAF.US,D,20150720,000000,30.1209,30.1752,29.9012,30.1296,611142.5543756,0
+FAF.US,D,20150721,000000,30.1636,30.563,30.0043,30.1752,807939.66250309,0
+FAF.US,D,20150722,000000,30.0811,30.5009,30.0811,30.4435,942218.62234963,0
+FAF.US,D,20150723,000000,31.4153,31.6923,30.634,31.185,1830523.7669133,0
+FAF.US,D,20150724,000000,31.3871,32.0013,31.2831,31.8254,2205894.0278386,0
+FAF.US,D,20150727,000000,31.7409,31.9206,31.1947,31.3366,1180146.7140165,0
+FAF.US,D,20150728,000000,31.3521,31.3871,31.0771,31.2277,1071562.3992622,0
+FAF.US,D,20150729,000000,31.2598,31.4716,31.1248,31.4017,862996.38220719,0
+FAF.US,D,20150730,000000,31.3288,32.2297,31.2686,32.2151,1569432.4209003,0
+FAF.US,D,20150731,000000,32.3404,32.529,32.0013,32.0645,722262.37595844,0
+FAF.US,D,20150803,000000,32.1587,32.3803,32.0247,32.3803,700027.29821909,0
+FAF.US,D,20150804,000000,32.3026,32.7816,32.1198,32.6553,1611202.4262499,0
+FAF.US,D,20150805,000000,32.7448,33.0664,32.5863,32.7224,898046.88285317,0
+FAF.US,D,20150806,000000,32.6641,32.7448,31.9692,32.0956,597858.92708306,0
+FAF.US,D,20150807,000000,31.9206,32.0558,31.6146,31.7409,1173314.0170437,0
+FAF.US,D,20150810,000000,31.9392,32.0868,31.7798,31.9206,1135853.5500859,0
+FAF.US,D,20150811,000000,31.7798,32.2005,31.6475,32.1198,898155.95903979,0
+FAF.US,D,20150812,000000,31.9061,31.9469,31.2122,31.8915,630132.10105286,0
+FAF.US,D,20150813,000000,31.8595,32.1762,31.5979,32.01,376001.05057051,0
+FAF.US,D,20150814,000000,32.0188,32.9332,31.9692,32.8944,1541338.0997026,0
+FAF.US,D,20150817,000000,32.7729,34.1043,32.4503,33.4717,2132744.0384246,0
+FAF.US,D,20150818,000000,33.4239,33.4804,33.0363,33.186,676954.59768819,0
+FAF.US,D,20150819,000000,33.0508,33.3676,32.631,32.9644,1181411.3803689,0
+FAF.US,D,20150820,000000,32.5863,32.6874,32.2793,32.3327,925007.22331833,0
+FAF.US,D,20150821,000000,31.8119,32.2793,31.291,32.1587,1580572.5982237,0
+FAF.US,D,20150824,000000,29.8964,31.7342,29.2579,30.9508,2025050.8555345,0
+FAF.US,D,20150825,000000,31.7641,31.7641,30.634,30.7448,1312147.4221917,0
+FAF.US,D,20150826,000000,31.5979,31.7,30.4386,31.0295,913616.99398211,0
+FAF.US,D,20150827,000000,31.3366,31.5202,30.6165,30.8964,1506790.7901439,0
+FAF.US,D,20150828,000000,30.8964,31.1014,30.5154,30.6739,1463511.2115322,0
+FAF.US,D,20150831,000000,30.736,31.116,30.5563,30.7049,1149649.6296514,0
+FAF.US,D,20150901,000000,30.0208,30.4201,29.8352,29.9149,1085356.4207865,0
+FAF.US,D,20150902,000000,30.2219,30.5154,29.9789,30.5154,930703.88151737,0
+FAF.US,D,20150903,000000,30.563,30.8672,30.563,30.6262,624410.74635872,0
+FAF.US,D,20150904,000000,30.2452,30.6437,30.1675,30.4435,748266.75625978,0
+FAF.US,D,20150908,000000,30.8419,31.1995,30.5796,31.08,784100.34160399,0
+FAF.US,D,20150909,000000,31.3026,31.3667,30.8089,30.8419,906947.91128919,0
+FAF.US,D,20150910,000000,30.8176,31.0402,30.6826,30.771,891460.12181051,0
+FAF.US,D,20150911,000000,30.6174,31.288,30.6174,31.2083,589336.57823831,0
+FAF.US,D,20150914,000000,31.2151,31.5805,31.1277,31.4706,626676.64978255,0
+FAF.US,D,20150915,000000,31.494,31.5476,31.2083,31.4454,1207588.6361359,0
+FAF.US,D,20150916,000000,31.4853,31.7342,31.2559,31.6923,799189.90009946,0
+FAF.US,D,20150917,000000,31.7078,32.2977,31.565,32.1151,1606547.1369269,0
+FAF.US,D,20150918,000000,31.7641,32.2481,31.6749,31.8361,2141948.627946,0
+FAF.US,D,20150921,000000,31.9878,32.4182,31.8039,31.8847,1196021.4152515,0
+FAF.US,D,20150922,000000,31.6223,32.0032,31.4387,31.6749,1035956.2274769,0
+FAF.US,D,20150923,000000,31.7875,31.8264,31.5271,31.771,1062780.7372191,0
+FAF.US,D,20150924,000000,31.6049,31.8119,31.4387,31.6534,694993.32930475,0
+FAF.US,D,20150925,000000,31.7496,31.7962,31.1694,31.3026,970950.93633696,0
+FAF.US,D,20150928,000000,31.288,31.5805,30.667,30.738,1729241.3825384,0
+FAF.US,D,20150929,000000,30.6748,30.8089,30.2034,30.2802,1414804.5781263,0
+FAF.US,D,20150930,000000,30.5241,31.1694,30.3988,31.0732,1260522.4862834,0
+FAF.US,D,20151001,000000,31.08,31.1781,30.4192,30.8089,920904.51807273,0
+FAF.US,D,20151002,000000,30.596,31.0256,30.3085,31.0256,640256.63501609,0
+FAF.US,D,20151005,000000,31.2151,31.5349,31.1781,31.4454,884183.9169468,0
+FAF.US,D,20151006,000000,31.3754,31.5184,30.9546,31.1908,752042.23294554,0
+FAF.US,D,20151007,000000,31.3493,31.8039,31.2083,31.7962,518540.98802218,0
+FAF.US,D,20151008,000000,31.7875,32.2248,31.5717,32.2122,584555.74839857,0
+FAF.US,D,20151009,000000,32.2977,32.359,32.0197,32.1305,659246.18169334,0
+FAF.US,D,20151012,000000,32.0752,32.3842,32.0197,32.2481,868297.89648493,0
+FAF.US,D,20151013,000000,32.0984,32.2821,32.012,32.0752,902673.35959864,0
+FAF.US,D,20151014,000000,31.9945,32.1151,31.4133,31.4551,870484.56532037,0
+FAF.US,D,20151015,000000,31.5349,32.2559,31.5349,32.2414,591723.90609629,0
+FAF.US,D,20151016,000000,32.3298,32.3511,31.9614,32.1364,728399.45498647,0
+FAF.US,D,20151019,000000,32.0586,32.217,31.7798,32.1063,719800.95861521,0
+FAF.US,D,20151020,000000,32.1218,32.1305,31.6534,31.7252,803728.91009151,0
+FAF.US,D,20151021,000000,31.7962,31.8847,31.3667,31.3851,815286.86979015,0
+FAF.US,D,20151022,000000,31.2083,31.2803,30.3085,30.6029,1787742.2342859,0
+FAF.US,D,20151023,000000,30.6437,31.3181,30.3891,31.3181,1534002.2116423,0
+FAF.US,D,20151026,000000,31.1831,31.2803,30.7467,31.2461,1277875.8901616,0
+FAF.US,D,20151027,000000,31.0256,31.2957,30.8419,30.8905,891610.35882227,0
+FAF.US,D,20151028,000000,31.0655,31.4309,30.8905,31.4309,927568.45566251,0
+FAF.US,D,20151029,000000,31.2374,31.494,30.8089,30.8419,619513.63718797,0
+FAF.US,D,20151030,000000,30.771,31.0256,30.1792,30.323,1091910.253169,0
+FAF.US,D,20151102,000000,30.3307,31.0169,30.3016,30.9362,858336.97680161,0
+FAF.US,D,20151103,000000,30.9119,30.9605,30.6029,30.7467,727268.56131581,0
+FAF.US,D,20151104,000000,30.7215,30.9265,30.3483,30.4756,613677.03218345,0
+FAF.US,D,20151105,000000,30.6262,30.9459,30.5484,30.7866,448507.90209173,0
+FAF.US,D,20151106,000000,30.7215,30.7215,30.1869,30.3016,1053054.434239,0
+FAF.US,D,20151109,000000,30.2802,30.3823,29.8838,30.1364,657115.07997183,0
+FAF.US,D,20151110,000000,30.0168,30.5154,30.0168,30.5009,563936.23304587,0
+FAF.US,D,20151111,000000,30.5407,30.5796,30.255,30.2928,372059.90156358,0
+FAF.US,D,20151112,000000,30.1102,30.3735,29.6486,29.7701,511755.62599824,0
+FAF.US,D,20151113,000000,29.5942,29.9109,29.5135,29.6486,521056.94345872,0
+FAF.US,D,20151116,000000,29.5591,29.8302,29.3531,29.5591,1002380.3133914,0
+FAF.US,D,20151117,000000,29.5223,30.152,29.2511,29.2579,1722106.1535008,0
+FAF.US,D,20151118,000000,29.2928,30.2034,29.2676,30.1869,722366.30704192,0
+FAF.US,D,20151119,000000,30.2122,30.4513,30.1724,30.3561,953475.07900414,0
+FAF.US,D,20151120,000000,30.4289,30.6826,30.2715,30.3735,1223305.8972146,0
+FAF.US,D,20151123,000000,30.3891,30.8905,30.3891,30.8905,1076317.5035862,0
+FAF.US,D,20151124,000000,30.667,31.288,30.5796,31.08,1027405.0660545,0
+FAF.US,D,20151125,000000,31.0471,31.1597,30.9362,31.1432,454167.51554816,0
+FAF.US,D,20151127,000000,31.0965,31.422,31.0471,31.422,284542.72613529,0
+FAF.US,D,20151130,000000,31.5476,31.5717,31.2559,31.3667,795166.42944225,0
+FAF.US,D,20151201,000000,31.4309,31.7252,31.4309,31.6749,674891.41132815,0
+FAF.US,D,20151202,000000,31.5892,31.7252,31.1208,31.1995,570109.32779588,0
+FAF.US,D,20151203,000000,31.2307,31.2461,30.1277,30.2034,1005711.2531657,0
+FAF.US,D,20151204,000000,30.2298,30.8866,30.2298,30.8866,749838.07075941,0
+FAF.US,D,20151207,000000,30.8371,30.8866,30.5504,30.701,524874.60999024,0
+FAF.US,D,20151208,000000,30.5427,31.1335,30.5427,30.9323,543001.83738086,0
+FAF.US,D,20151209,000000,30.6563,30.8371,29.7428,29.7507,1042500.7986738,0
+FAF.US,D,20151210,000000,29.7428,29.8449,29.5544,29.6224,575337.78160899,0
+FAF.US,D,20151211,000000,29.3017,29.7826,28.9236,29.0208,1661434.0682273,0
+FAF.US,D,20151214,000000,28.9499,29.1141,28.533,28.6107,920542.30281151,0
+FAF.US,D,20151215,000000,28.566,28.7672,27.9489,28.4299,1516289.679565,0
+FAF.US,D,20151216,000000,28.6194,28.6641,28.051,28.5417,726228.22146046,0
+FAF.US,D,20151217,000000,28.6273,28.7322,28.1559,28.1646,679512.74297049,0
+FAF.US,D,20151218,000000,27.9556,28.1646,27.6447,27.7944,2656090.5527817,0
+FAF.US,D,20151221,000000,27.9402,28.2551,27.5321,28.2551,1155544.8888318,0
+FAF.US,D,20151222,000000,28.2987,28.8293,28.1938,28.7672,673854.1585347,0
+FAF.US,D,20151223,000000,28.8916,29.0616,28.6641,28.8012,594824.34524978,0
+FAF.US,D,20151224,000000,28.7876,29.0539,28.6457,28.9149,221840.38316186,0
+FAF.US,D,20151228,000000,28.8109,28.9887,28.637,28.9887,484986.68336998,0
+FAF.US,D,20151229,000000,29.0849,29.2851,28.9353,29.2443,532386.46057786,0
+FAF.US,D,20151230,000000,29.1413,29.3745,29.0616,29.0772,909773.60193488,0
+FAF.US,D,20151231,000000,28.8983,29.1656,28.5797,28.7409,730997.73207329,0
+FAF.US,D,20160104,000000,28.2598,28.4377,27.8682,28.117,989175.92068729,0
+FAF.US,D,20160105,000000,28.117,28.4912,27.981,28.3308,815854.88917705,0
+FAF.US,D,20160106,000000,28.1345,28.4212,27.9713,28.2288,683073.1543449,0
+FAF.US,D,20160107,000000,27.7877,28.1987,27.6603,27.8595,1472276.4092453,0
+FAF.US,D,20160108,000000,28.0042,28.0577,27.0529,27.0918,2247956.2750468,0
+FAF.US,D,20160111,000000,27.3095,27.8848,27.1715,27.7944,921211.16622,0
+FAF.US,D,20160112,000000,28.0236,28.0431,27.5631,27.915,1196240.5966453,0
+FAF.US,D,20160113,000000,27.5553,27.5553,25.875,25.9704,3451850.7271264,0
+FAF.US,D,20160114,000000,26.1229,27.189,25.9577,26.979,1312894.4911679,0
+FAF.US,D,20160115,000000,26.2016,26.5797,25.9061,26.4737,1164599.2413414,0
+FAF.US,D,20160119,000000,26.6584,26.876,26.3707,26.5718,691878.48386247,0
+FAF.US,D,20160120,000000,26.2171,26.4348,25.4116,26.1326,968693.26507817,0
+FAF.US,D,20160121,000000,26.2609,26.8207,26.1229,26.6117,770495.65987537,0
+FAF.US,D,20160122,000000,26.8974,27.2123,26.738,27.1219,728495.15390492,0
+FAF.US,D,20160125,000000,26.947,27.0918,26.4271,26.4737,630484.02610778,0
+FAF.US,D,20160126,000000,26.5408,26.979,26.4358,26.5875,2035850.4270299,0
+FAF.US,D,20160127,000000,26.4902,26.8353,26.3075,26.4445,1290075.9587323,0
+FAF.US,D,20160128,000000,26.6584,26.9246,26.6166,26.8673,1643116.4720204,0
+FAF.US,D,20160129,000000,26.979,27.5164,26.6351,27.5164,2126237.5409911,0
+FAF.US,D,20160201,000000,27.2502,27.8769,27.1715,27.7321,1527166.4276076,0
+FAF.US,D,20160202,000000,27.5418,27.6816,27.189,27.3532,1081291.7893041,0
+FAF.US,D,20160203,000000,27.603,28.0839,27.2336,27.981,1246407.4103231,0
+FAF.US,D,20160204,000000,27.8119,27.9713,27.2541,27.499,1005551.7549683,0
+FAF.US,D,20160205,000000,27.3455,27.429,26.7138,26.7634,1023987.6885474,0
+FAF.US,D,20160208,000000,26.5135,26.7244,25.9888,26.2171,1301387.9825008,0
+FAF.US,D,20160209,000000,25.945,26.4679,25.8343,26.155,1368639.6256725,0
+FAF.US,D,20160210,000000,26.3299,26.9752,26.1949,26.2736,1133858.2790875,0
+FAF.US,D,20160211,000000,25.6273,28.2025,25.5932,27.981,1539919.0802559,0
+FAF.US,D,20160212,000000,28.22,29.1772,27.9887,28.8614,1281032.9254495,0
+FAF.US,D,20160216,000000,29.2696,29.7886,29.1821,29.2793,1097190.1580135,0
+FAF.US,D,20160217,000000,29.3979,29.6067,28.98,29.1413,1273479.9140368,0
+FAF.US,D,20160218,000000,29.1656,30.2637,29.0208,30.2298,1576170.4479752,0
+FAF.US,D,20160219,000000,30.0664,30.2298,29.6747,29.7584,983260.08109438,0
+FAF.US,D,20160222,000000,30.0596,30.2452,29.8322,29.8526,1131555.3309209,0
+FAF.US,D,20160223,000000,29.7886,30.0937,29.3823,29.6146,1263432.5566207,0
+FAF.US,D,20160224,000000,29.4358,29.9732,29.3979,29.6224,1212299.4925728,0
+FAF.US,D,20160225,000000,29.733,30.3833,29.733,30.2928,991457.25942054,0
+FAF.US,D,20160226,000000,30.3483,30.4134,29.6835,29.8808,746773.64732791,0
+FAF.US,D,20160229,000000,29.803,30.015,29.5407,29.6446,1172739.8235331,0
+FAF.US,D,20160301,000000,29.8711,30.5028,29.7428,30.1423,1417252.6182013,0
+FAF.US,D,20160302,000000,29.803,30.3016,29.803,30.2928,997979.1921636,0
+FAF.US,D,20160303,000000,30.2122,30.5669,30.0372,30.5504,834630.39956359,0
+FAF.US,D,20160304,000000,30.5106,30.6777,29.9518,30.2918,838132.15676217,0
+FAF.US,D,20160307,000000,30.0723,30.3997,29.5738,29.9256,770921.67441555,0
+FAF.US,D,20160308,000000,29.8489,29.9682,29.4201,29.4368,619529.07249739,0
+FAF.US,D,20160309,000000,29.5417,29.5417,28.8964,29.1481,947683.75090728,0
+FAF.US,D,20160310,000000,29.3658,29.5484,29.0266,29.3162,956433.51331092,0
+FAF.US,D,20160311,000000,29.6165,29.9042,29.4435,29.8847,322831.55469896,0
+FAF.US,D,20160314,000000,29.7993,29.9877,29.4144,29.4201,618792.29372744,0
+FAF.US,D,20160315,000000,29.2851,29.4697,29.1724,29.2191,431196.68805947,0
+FAF.US,D,20160316,000000,29.0335,29.4794,28.9635,29.4697,416398.34240186,0
+FAF.US,D,20160317,000000,29.4435,29.9518,29.3474,29.9042,569099.85855939,0
+FAF.US,D,20160318,000000,29.9877,30.2355,29.8489,29.9605,1146339.2702897,0
+FAF.US,D,20160321,000000,29.8984,30.3638,29.806,30.2443,647217.95956749,0
+FAF.US,D,20160322,000000,30.0985,30.1782,29.806,29.8935,625269.97858347,0
+FAF.US,D,20160323,000000,29.8847,29.8847,29.5417,29.5417,428285.58870161,0
+FAF.US,D,20160324,000000,29.4697,29.8312,29.2784,29.5738,497159.99740443,0
+FAF.US,D,20160328,000000,29.6864,29.8147,29.4697,29.6321,322114.32732093,0
+FAF.US,D,20160329,000000,29.5038,30.39,29.3007,30.3726,906016.64762044,0
+FAF.US,D,20160330,000000,30.3474,30.9109,30.2171,30.7098,682364.1591319,0
+FAF.US,D,20160331,000000,30.6389,30.8896,30.5106,30.7176,565682.48105232,0
+FAF.US,D,20160401,000000,30.4201,30.9158,30.3726,30.7263,655365.74490349,0
+FAF.US,D,20160404,000000,30.7866,30.8721,30.3726,30.4134,481063.02771373,0
+FAF.US,D,20160405,000000,30.2618,30.3007,29.5183,29.5183,830217.95910883,0
+FAF.US,D,20160406,000000,29.461,29.5183,29.152,29.4513,556875.0934935,0
+FAF.US,D,20160407,000000,29.324,29.6767,29.1568,29.5106,999218.13300024,0
+FAF.US,D,20160408,000000,29.7604,29.943,29.1948,29.2784,382074.33031957,0
+FAF.US,D,20160411,000000,29.2938,29.4201,28.4785,28.5602,930592.7472895,0
+FAF.US,D,20160412,000000,28.5737,28.5737,27.914,28.5097,714418.15170784,0
+FAF.US,D,20160413,000000,28.5825,29.0266,28.4611,29.0179,642323.93745863,0
+FAF.US,D,20160414,000000,29.0596,29.4144,28.8595,29.2851,697398.15051342,0
+FAF.US,D,20160415,000000,29.2191,29.6234,29.1403,29.3901,626447.17818241,0
+FAF.US,D,20160418,000000,29.3395,29.4961,29.1306,29.4882,307559.85955226,0
+FAF.US,D,20160419,000000,29.5183,29.5183,29.0092,29.1403,433253.70029573,0
+FAF.US,D,20160420,000000,29.1568,29.324,28.9732,29.2122,586937.9311534,0
+FAF.US,D,20160421,000000,29.4435,31.0266,28.5602,28.6884,902250.43212036,0
+FAF.US,D,20160422,000000,28.9469,29.1403,28.771,28.9635,865338.43315753,0
+FAF.US,D,20160425,000000,28.8896,29.1306,28.7847,29.1219,556306.04508597,0
+FAF.US,D,20160426,000000,29.2122,29.565,29.0762,29.2938,571789.71848213,0
+FAF.US,D,20160427,000000,29.3007,29.6272,29.0335,29.565,403246.42974975,0
+FAF.US,D,20160428,000000,29.3162,29.4697,29.1132,29.1879,478802.26939305,0
+FAF.US,D,20160429,000000,29.1403,29.3901,28.876,29.0335,680496.48669128,0
+FAF.US,D,20160502,000000,29.083,29.875,28.9392,29.5825,1998517.5586301,0
+FAF.US,D,20160503,000000,29.4057,29.5923,29.2191,29.5484,746917.7102159,0
+FAF.US,D,20160504,000000,29.2784,29.6234,29.1724,29.4961,587498.7473959,0
+FAF.US,D,20160505,000000,29.5484,29.9042,29.3823,29.4794,672932.15605161,0
+FAF.US,D,20160506,000000,29.3007,29.5563,29.1403,29.5106,520201.82731649,0
+FAF.US,D,20160509,000000,29.3979,29.9605,29.3395,29.8147,563136.68401756,0
+FAF.US,D,20160510,000000,30.0043,30.0275,29.6165,30.0275,500139.01212377,0
+FAF.US,D,20160511,000000,29.9206,30.1928,29.5563,29.6,730240.37289075,0
+FAF.US,D,20160512,000000,29.5825,30.1655,29.4882,30.0985,657434.07636665,0
+FAF.US,D,20160513,000000,30.0636,30.2918,29.8399,29.9605,475020.61858352,0
+FAF.US,D,20160516,000000,29.9518,30.0636,29.703,29.9877,561337.95595906,0
+FAF.US,D,20160517,000000,29.9256,30.0723,29.324,29.461,524226.32699433,0
+FAF.US,D,20160518,000000,29.3318,30.1316,29.3318,29.943,590408.81773313,0
+FAF.US,D,20160519,000000,29.8984,29.9877,29.3745,29.6321,354902.01160496,0
+FAF.US,D,20160520,000000,29.6767,30.1928,29.5417,30.1403,479956.83053814,0
+FAF.US,D,20160523,000000,30.0479,30.1705,29.8489,30.0723,442923.40714119,0
+FAF.US,D,20160524,000000,30.1403,30.7098,29.8147,30.6874,626988.44303297,0
+FAF.US,D,20160525,000000,30.7866,30.839,30.2094,30.39,577179.7285339,0
+FAF.US,D,20160526,000000,30.39,30.6486,30.2705,30.5727,377052.70965278,0
+FAF.US,D,20160527,000000,30.598,30.7866,30.5427,30.7429,427543.6648285,0
+FAF.US,D,20160531,000000,30.8235,30.9692,30.6486,30.8235,524026.6969924,0
+FAF.US,D,20160601,000000,30.6389,30.9188,30.527,30.9188,441031.03820548,0
+FAF.US,D,20160602,000000,30.7429,31.0324,30.7429,31.0324,362221.43533506,0
+FAF.US,D,20160603,000000,30.9868,31.0178,30.5727,30.734,491845.10585853,0
+FAF.US,D,20160606,000000,30.6874,30.9469,30.5718,30.7992,541868.88566895,0
+FAF.US,D,20160607,000000,30.8313,30.8983,30.6291,30.7603,386619.5144354,0
+FAF.US,D,20160608,000000,30.7526,30.7923,30.4124,30.5339,944987.71686076,0
+FAF.US,D,20160609,000000,30.5164,30.7526,30.2831,30.7098,611447.14448162,0
+FAF.US,D,20160610,000000,30.5086,30.8313,30.2968,30.3871,430101.81011081,0
+FAF.US,D,20160613,000000,30.3201,30.5563,30.2938,30.3794,686341.32386082,0
+FAF.US,D,20160614,000000,30.3201,30.5417,30.1977,30.4911,739969.76293266,0
+FAF.US,D,20160615,000000,30.597,30.6379,30.2677,30.5417,803822.55096869,0
+FAF.US,D,20160616,000000,30.3871,31.3191,30.2764,31.2803,1152634.8184946,0
+FAF.US,D,20160617,000000,31.36,31.7165,31.1831,31.3114,1698353.2703344,0
+FAF.US,D,20160620,000000,31.5387,31.5698,31.1878,31.3687,709831.80676688,0
+FAF.US,D,20160621,000000,31.3774,31.4337,31.1258,31.1753,915873.63622028,0
+FAF.US,D,20160622,000000,31.117,31.3269,30.9071,30.9129,794299.9940731,0
+FAF.US,D,20160623,000000,31.2453,31.773,31.1315,31.7661,1074809.9883656,0
+FAF.US,D,20160624,000000,30.84,32.0508,30.84,31.5387,12406546.704998,0
+FAF.US,D,20160627,000000,31.3114,31.3939,30.7263,30.7526,2048900.4666399,0
+FAF.US,D,20160628,000000,31.0762,31.5466,30.84,31.5466,870184.09129687,0
+FAF.US,D,20160629,000000,31.8632,31.9275,31.6076,31.872,836302.55808482,0
+FAF.US,D,20160630,000000,31.9683,32.6505,31.9449,32.6408,1928414.4992969,0
+FAF.US,D,20160701,000000,32.8205,33.0188,32.6505,32.8711,791118.26228996,0
+FAF.US,D,20160705,000000,32.9264,32.9264,32.4552,32.7574,1081607.698637,0
+FAF.US,D,20160706,000000,32.6203,32.8788,32.4716,32.8711,1172155.3398161,0
+FAF.US,D,20160707,000000,32.975,33.2433,32.9187,33.186,1476763.968206,0
+FAF.US,D,20160708,000000,33.3813,33.8778,33.3414,33.8041,1219740.3407371,0
+FAF.US,D,20160711,000000,33.9411,34.0373,33.4717,33.5425,1568567.0145517,0
+FAF.US,D,20160712,000000,33.77,33.9411,33.6912,33.8273,975094.80240769,0
+FAF.US,D,20160713,000000,34.047,34.3142,33.77,33.836,1122827.1779505,0
+FAF.US,D,20160714,000000,34.0644,34.0644,33.5512,33.7214,1305913.6152247,0
+FAF.US,D,20160715,000000,33.8837,33.9585,33.5853,33.6388,792300.60699203,0
+FAF.US,D,20160718,000000,33.8536,33.8701,33.3036,33.4929,1033802.4873015,0
+FAF.US,D,20160719,000000,33.5602,33.6087,33.186,33.4929,1253970.7119421,0
+FAF.US,D,20160720,000000,33.5998,33.8925,33.5766,33.7214,1031273.1545968,0
+FAF.US,D,20160721,000000,33.7214,33.976,33.1538,33.8614,1041719.7720167,0
+FAF.US,D,20160722,000000,34.0373,34.6543,34.0294,34.4435,1094315.0743776,0
+FAF.US,D,20160725,000000,34.3297,34.4522,34.1431,34.1781,548732.45326064,0
+FAF.US,D,20160726,000000,34.1995,34.3676,33.7777,33.9323,616414.2270551,0
+FAF.US,D,20160727,000000,34.0644,34.1286,33.7652,33.907,522384.38006941,0
+FAF.US,D,20160728,000000,33.8098,34.0644,33.7709,33.8778,455872.60272949,0
+FAF.US,D,20160729,000000,33.7467,34.0722,33.7301,33.9323,729339.97984087,0
+FAF.US,D,20160801,000000,33.8701,33.9934,33.6825,33.7952,1032800.2212094,0
+FAF.US,D,20160802,000000,33.6912,33.9157,33.1383,33.25,938892.82767851,0
+FAF.US,D,20160803,000000,33.2763,33.4221,32.9964,33.186,790893.93579296,0
+FAF.US,D,20160804,000000,33.2685,33.3978,33.0713,33.1703,736956.79053258,0
+FAF.US,D,20160805,000000,33.2909,33.4463,32.8468,33.0188,1125629.2011217,0
+FAF.US,D,20160808,000000,33.0188,33.3083,32.9585,33.1383,532304.13892758,0
+FAF.US,D,20160809,000000,33.25,33.25,32.8282,33.0557,526406.82170599,0
+FAF.US,D,20160810,000000,33.0713,33.3083,32.975,33.3083,453397.80811808,0
+FAF.US,D,20160811,000000,33.3492,33.5106,33.047,33.0634,557331.97865254,0
+FAF.US,D,20160812,000000,33.1063,33.2802,33.0634,33.218,495487.83888322,0
+FAF.US,D,20160815,000000,33.3162,33.4376,33.1538,33.4055,424790.00562679,0
+FAF.US,D,20160816,000000,33.3162,33.4124,33.0791,33.1217,584522.81973845,0
+FAF.US,D,20160817,000000,33.1538,33.8651,33.118,33.8536,1047484.3455772,0
+FAF.US,D,20160818,000000,33.9974,34.6329,33.8701,34.6329,1307390.2598265,0
+FAF.US,D,20160819,000000,34.5105,34.5105,33.9157,34.3793,941604.29703445,0
+FAF.US,D,20160822,000000,34.3793,34.6329,34.1548,34.6154,503972.1139647,0
+FAF.US,D,20160823,000000,34.6631,34.7194,34.459,34.5571,686341.32386082,0
+FAF.US,D,20160824,000000,34.5815,34.5979,34.2986,34.5727,549729.57424961,0
+FAF.US,D,20160825,000000,34.5484,34.8321,34.354,34.7845,533491.62873281,0
+FAF.US,D,20160826,000000,34.7845,34.9293,34.5105,34.7778,581561.2983698,0
+FAF.US,D,20160829,000000,34.9157,35.213,34.7457,35.1266,660725.91335704,0
+FAF.US,D,20160830,000000,35.2005,35.3433,34.875,35.1849,609977.7030242,0
+FAF.US,D,20160831,000000,35.2462,35.3296,34.8652,34.9701,629717.40573959,0
+FAF.US,D,20160901,000000,35.0217,35.1091,34.2753,34.7933,1084904.6807306,0
+FAF.US,D,20160902,000000,34.9789,35.0157,34.5649,34.875,744796.89870068,0
+FAF.US,D,20160906,000000,34.9303,35.0227,34.7671,34.9546,575931.5265116,0
+FAF.US,D,20160907,000000,34.9799,34.9799,34.7097,34.8652,767904.58593295,0
+FAF.US,D,20160908,000000,34.7369,35.0713,34.7175,34.9711,600160.84622888,0
+FAF.US,D,20160909,000000,34.7447,34.7602,33.8963,33.9002,1309210.5973181,0
+FAF.US,D,20160912,000000,33.8273,34.2763,33.6902,34.2209,631103.49652611,0
+FAF.US,D,20160913,000000,33.8925,34.0664,33.6309,33.6805,691590.3580865,0
+FAF.US,D,20160914,000000,33.6309,33.9332,33.6309,33.7136,370504.02237338,0
+FAF.US,D,20160915,000000,33.6902,34.0391,33.5076,34.0226,458526.44693024,0
+FAF.US,D,20160916,000000,33.7291,33.9458,33.0731,33.117,1938919.7708927,0
+FAF.US,D,20160919,000000,33.1403,33.7369,33.1403,33.4911,569065.90087864,0
+FAF.US,D,20160920,000000,33.6805,33.8273,33.2306,33.254,737734.73012768,0
+FAF.US,D,20160921,000000,33.3365,33.5649,33.0644,33.5572,930685.35914606,0
+FAF.US,D,20160922,000000,33.7943,33.9041,33.5318,33.8098,620309.07013376,0
+FAF.US,D,20160923,000000,33.6155,33.6319,33.1091,33.117,799361.7465444,0
+FAF.US,D,20160926,000000,33.117,33.117,32.6485,32.6485,736548.26934309,0
+FAF.US,D,20160927,000000,32.6485,32.7865,32.4056,32.6893,1082600.7035435,0
+FAF.US,D,20160928,000000,32.7253,32.9673,32.3969,32.9197,774206.30826153,0
+FAF.US,D,20160929,000000,32.9197,32.9197,32.2734,32.2821,393232.00099376,0
+FAF.US,D,20160930,000000,32.3609,32.4309,32.1101,32.1335,974687.31023883,0
+FAF.US,D,20161003,000000,32.0771,32.29,31.7419,31.8632,764723.88317044,0
+FAF.US,D,20161004,000000,32.0197,32.15,31.5212,32.0266,695008.76461418,0
+FAF.US,D,20161005,000000,32.1908,32.357,31.9945,32.322,1059139.033215,0
+FAF.US,D,20161006,000000,32.2461,32.2461,32.0032,32.0693,487785.61947933,0
+FAF.US,D,20161007,000000,32.1413,32.422,32.1413,32.1831,509013.28602344,0
+FAF.US,D,20161010,000000,32.3152,32.4522,32.0839,32.1413,483463.73283988,0
+FAF.US,D,20161011,000000,32.0927,32.3064,31.8575,32.2549,608297.31233797,0
+FAF.US,D,20161012,000000,32.2637,33.082,32.2637,32.9264,688887.1208956,0
+FAF.US,D,20161013,000000,32.7632,33.1247,32.7632,33.049,717132.70812567,0
+FAF.US,D,20161014,000000,33.3365,33.3676,33.1091,33.2463,452292.63996314,0
+FAF.US,D,20161017,000000,33.3609,33.3609,33.117,33.1646,413374.05077487,0
+FAF.US,D,20161018,000000,33.4182,33.4832,33.181,33.1888,501495.26131206,0
+FAF.US,D,20161019,000000,33.2131,33.2393,32.8788,33.0577,784297.91356465,0
+FAF.US,D,20161020,000000,33.9827,34.0819,32.0354,32.5027,1111572.7793372,0
+FAF.US,D,20161021,000000,32.4863,32.5329,31.9198,31.9537,767149.28479169,0
+FAF.US,D,20161024,000000,32.3881,32.4143,32.0839,32.1831,1095501.5351622,0
+FAF.US,D,20161025,000000,32.1413,32.4775,32.117,32.4143,1183110.2934265,0
+FAF.US,D,20161026,000000,32.3386,32.3793,31.6749,31.7419,884130.40787413,0
+FAF.US,D,20161027,000000,31.8896,31.8973,31.356,31.3647,764369.90007425,0
+FAF.US,D,20161028,000000,31.495,31.8575,31.392,31.562,681066.56411943,0
+FAF.US,D,20161031,000000,31.7593,31.9945,31.4639,31.9537,588536.00018938,0
+FAF.US,D,20161101,000000,32.0431,32.1577,31.5378,31.7817,636682.84637351,0
+FAF.US,D,20161102,000000,31.6913,31.8632,31.4561,31.495,570773.04610122,0
+FAF.US,D,20161103,000000,31.5757,31.5757,30.8157,30.9081,878716.7303479,0
+FAF.US,D,20161104,000000,30.8498,31.2112,30.7263,31.1345,894700.50776947,0
+FAF.US,D,20161107,000000,31.2327,31.6679,31.2327,31.5456,587531.67605603,0
+FAF.US,D,20161108,000000,31.5299,32.1413,31.356,31.9692,631906.13261629,0
+FAF.US,D,20161109,000000,31.6991,32.0431,31.3988,31.9614,1034851.059322,0
+FAF.US,D,20161110,000000,31.9051,32.0771,31.2258,31.2258,1232241.912352,0
+FAF.US,D,20161111,000000,31.1432,31.46,31.0208,31.4561,1218196.8097944,0
+FAF.US,D,20161114,000000,31.1277,31.5523,30.9139,30.9576,1608864.491382,0
+FAF.US,D,20161115,000000,30.9576,31.1034,30.5883,31.0129,1681666.6718237,0
+FAF.US,D,20161116,000000,30.9896,31.0791,30.8313,30.9634,2076955.6850537,0
+FAF.US,D,20161117,000000,31.0791,31.3988,30.9896,31.3143,1091578.9085266,0
+FAF.US,D,20161118,000000,31.3744,31.6106,31.2501,31.5299,783291.53139004,0
+FAF.US,D,20161121,000000,31.6592,31.7885,31.4046,31.5037,952261.86368322,0
+FAF.US,D,20161122,000000,31.6019,32.0354,31.5854,31.9945,636437.93946394,0
+FAF.US,D,20161123,000000,31.773,32.0032,31.6913,31.9285,681372.18324608,0
+FAF.US,D,20161125,000000,31.9285,32.1014,31.8837,32.0839,261592.47905918,0
+FAF.US,D,20161128,000000,32.1577,32.496,32.0732,32.2549,762154.41866123,0
+FAF.US,D,20161129,000000,32.3307,32.422,32.1577,32.4056,737133.78208068,0
+FAF.US,D,20161130,000000,32.3609,32.4347,30.874,30.874,1172883.886421,0
+FAF.US,D,20161201,000000,30.7992,31.4211,29.2288,29.2958,2757263.8609699,0
+FAF.US,D,20161202,000000,29.36,29.9557,29.36,29.6466,1722958.1825811,0
+FAF.US,D,20161205,000000,29.7039,29.9478,29.1899,29.36,1258375.9492525,0
+FAF.US,D,20161206,000000,29.5183,30.0606,29.1374,30.0529,1168712.2367933,0
+FAF.US,D,20161207,000000,30.1705,30.6602,29.8391,30.0868,1157754.196121,0
+FAF.US,D,20161208,000000,30.1296,31.0042,30.0372,30.9275,2018825.2807325,0
+FAF.US,D,20161209,000000,30.9556,31.0956,30.2054,30.2724,1312336.7619874,0
+FAF.US,D,20161212,000000,30.3094,30.7826,30.253,30.7224,757231.58397476,0
+FAF.US,D,20161213,000000,30.8721,31.0625,30.5261,31.0129,1506991.4491664,0
+FAF.US,D,20161214,000000,31.1111,31.2997,30.6505,30.6505,869262.08881378,0
+FAF.US,D,20161215,000000,30.5922,30.806,30.3172,30.4348,962445.05182227,0
+FAF.US,D,20161216,000000,30.4911,31.0791,30.4911,30.806,1872790.7892265,0
+FAF.US,D,20161219,000000,30.8128,30.9799,30.4911,30.5504,809200.21277293,0
+FAF.US,D,20161220,000000,30.5358,31.218,30.5358,31.218,899947.4839539,0
+FAF.US,D,20161221,000000,31.1928,31.2705,30.4882,31.0791,1070033.2746083,0
+FAF.US,D,20161222,000000,31.1198,31.1198,30.6417,30.9634,587669.56482024,0
+FAF.US,D,20161223,000000,30.9469,31.0198,30.5261,30.7136,484215.94691927,0
+FAF.US,D,20161227,000000,30.7312,30.8225,30.5572,30.598,517783.62883965,0
+FAF.US,D,20161228,000000,30.7399,30.7399,30.3677,30.5086,437544.71631633,0
+FAF.US,D,20161229,000000,30.5572,30.6602,30.1918,30.395,1083427.007108,0
+FAF.US,D,20161230,000000,30.395,30.4659,30.1762,30.253,650583.88604312,0
+FAF.US,D,20170103,000000,30.2812,30.7059,30.1471,30.7059,891117.45794124,0
+FAF.US,D,20170104,000000,30.8225,31.1539,30.8225,30.9712,969542.20709663,0
+FAF.US,D,20170105,000000,30.9799,31.0625,30.7963,30.8896,799424.51680274,0
+FAF.US,D,20170106,000000,30.9275,31.1111,30.4435,30.9712,962110.62011802,0
+FAF.US,D,20170109,000000,30.9712,31.1198,30.5358,30.8973,871490.94749498,0
+FAF.US,D,20170110,000000,30.9469,31.0538,30.7399,30.8381,1028515.3793126,0
+FAF.US,D,20170111,000000,30.8468,30.9955,30.7312,30.8721,811357.04001014,0
+FAF.US,D,20170112,000000,30.8721,30.8721,30.3016,30.426,729062.14427119,0
+FAF.US,D,20170113,000000,30.5261,30.7826,30.3862,30.4163,416361.29765923,0
+FAF.US,D,20170117,000000,30.4027,30.8313,30.2414,30.5009,942665.21730237,0
+FAF.US,D,20170118,000000,30.633,31.5251,30.633,31.3677,1484518.6676619,0
+FAF.US,D,20170119,000000,31.218,31.4337,30.6466,31.1034,1076023.2036865,0
+FAF.US,D,20170120,000000,31.2424,31.43,30.7963,30.9712,718084.55220698,0
+FAF.US,D,20170123,000000,30.8808,31.0703,30.7136,30.7963,640893.5987851,0
+FAF.US,D,20170124,000000,30.9712,31.0285,30.5737,30.7895,628787.17109149,0
+FAF.US,D,20170125,000000,30.806,31.0451,30.5358,30.7565,702329.21736491,0
+FAF.US,D,20170126,000000,30.7895,30.8225,30.5504,30.7652,754507.76637128,0
+FAF.US,D,20170127,000000,30.8896,30.8973,30.5669,30.7565,539093.61703404,0
+FAF.US,D,20170130,000000,30.7729,30.8721,30.4163,30.8721,576855.58703595,0
+FAF.US,D,20170131,000000,30.8973,31.1539,30.6913,31.0363,698910.81083723,0
+FAF.US,D,20170201,000000,31.0956,31.6971,30.7652,30.8555,649054.76138926,0
+FAF.US,D,20170202,000000,30.9712,31.2997,30.9712,31.2521,1191480.3472182,0
+FAF.US,D,20170203,000000,31.5815,31.8049,31.2928,31.7137,702018.45313513,0
+FAF.US,D,20170206,000000,31.7641,31.9041,31.5902,31.8049,505879.91820984,0
+FAF.US,D,20170207,000000,31.9382,32.0567,31.7088,31.8478,659777.15633762,0
+FAF.US,D,20170208,000000,31.7496,32.458,31.5406,32.3832,1248376.955806,0
+FAF.US,D,20170209,000000,32.4483,32.7243,31.8886,32.3104,1338022.1458938,0
+FAF.US,D,20170210,000000,32.564,32.6077,32.0859,32.2938,922178.44561074,0
+FAF.US,D,20170213,000000,32.4173,32.4483,32.0781,32.1345,681289.8615958,0
+FAF.US,D,20170214,000000,32.013,32.492,31.9614,32.4173,652863.16673512,0
+FAF.US,D,20170215,000000,32.4017,32.4017,32.079,32.185,458018.11073978,0
+FAF.US,D,20170216,000000,32.1694,32.1937,31.9692,32.1694,466776.10530844,0
+FAF.US,D,20170217,000000,32.1121,32.218,31.9614,32.218,786451.65373998,0
+FAF.US,D,20170221,000000,32.2336,32.5242,32.2336,32.423,575004.37892538,0
+FAF.US,D,20170222,000000,32.3657,32.5737,32.2938,32.564,422833.83741213,0
+FAF.US,D,20170223,000000,32.7476,33.0265,32.5309,32.8624,868244.38741225,0
+FAF.US,D,20170224,000000,32.8282,33.0265,32.6369,32.7622,697666.72489745,0
+FAF.US,D,20170227,000000,32.7778,32.8798,32.3191,32.3832,686924.77855715,0
+FAF.US,D,20170228,000000,32.3191,32.4173,32.0781,32.2676,1031570.5415584,0
+FAF.US,D,20170301,000000,32.2423,32.4173,31.9168,32.185,1213910.9388769,0
+FAF.US,D,20170302,000000,32.1345,32.1345,31.7972,31.9789,486708.23488136,0
+FAF.US,D,20170303,000000,31.9789,32.0197,31.4678,31.6243,959646.11571291,0
+FAF.US,D,20170306,000000,31.5989,31.9061,31.5154,31.7992,591540.74042442,0
+FAF.US,D,20170307,000000,31.8137,31.9489,31.6739,31.6893,598034.88961052,0
+FAF.US,D,20170308,000000,31.7234,31.7409,31.356,31.3832,670917.33366113,0
+FAF.US,D,20170309,000000,31.3832,31.5951,31.2753,31.3143,363525.20447129,0
+FAF.US,D,20170310,000000,31.4813,31.7322,31.2977,31.5717,537166.26139696,0
+FAF.US,D,20170313,000000,31.5329,31.7147,31.2666,31.4143,686764.25133911,0
+FAF.US,D,20170314,000000,31.4484,31.565,31.2578,31.4066,548917.67697376,0
+FAF.US,D,20170315,000000,31.4813,32.0994,31.3405,32.082,1071483.1646738,0
+FAF.US,D,20170316,000000,32.0994,32.2744,31.9148,32.1072,851004.17580334,0
+FAF.US,D,20170317,000000,32.0488,32.3404,31.632,32.2151,1382050.8515229,0
+FAF.US,D,20170320,000000,32.2151,32.491,32.1072,32.323,751258.11922666,0
+FAF.US,D,20170321,000000,32.4989,32.7574,32.1072,32.1228,794618.99046792,0
+FAF.US,D,20170322,000000,32.0994,32.3074,31.84,32.1228,544303.54847584,0
+FAF.US,D,20170323,000000,32.082,32.5242,31.9828,32.2083,425187.20758938,0
+FAF.US,D,20170324,000000,32.2083,32.423,32.0081,32.0742,496428.36373761,0
+FAF.US,D,20170327,000000,31.9994,32.564,31.7817,32.4736,915475.40523707,0
+FAF.US,D,20170328,000000,32.457,32.6086,32.0159,32.5387,702367.29112816,0
+FAF.US,D,20170329,000000,32.5387,32.7331,32.323,32.391,418201.18654289,0
+FAF.US,D,20170330,000000,32.4076,32.7535,32.3735,32.6175,452952.24218597,0
+FAF.US,D,20170331,000000,32.6175,32.8565,32.4076,32.7331,673611.30966639,0
+FAF.US,D,20170403,000000,32.7797,32.7797,31.9556,32.0401,640581.80553467,0
+FAF.US,D,20170404,000000,32.0401,32.3161,31.9731,32.2151,482736.21525557,0
+FAF.US,D,20170405,000000,32.2559,32.2598,31.6893,31.773,716943.36833004,0
+FAF.US,D,20170406,000000,31.8137,31.84,31.5396,31.6739,569485.74129505,0
+FAF.US,D,20170407,000000,31.6156,31.8585,31.4989,31.7992,480782.10508217,0
+FAF.US,D,20170410,000000,31.7905,32.0994,31.7905,32.0081,372766.83873533,0
+FAF.US,D,20170411,000000,31.9828,32.3483,31.9148,32.3317,720235.20532043,0
+FAF.US,D,20170412,000000,32.3317,32.3317,31.9547,32.0567,401952.9508198,0
+FAF.US,D,20170413,000000,32.0401,32.1567,31.8216,31.9061,334552.09965691,0
+FAF.US,D,20170417,000000,31.9644,32.4668,31.9644,32.4473,444776.67329301,0
+FAF.US,D,20170418,000000,32.3483,32.7797,32.2987,32.7331,737428.08198041,0
+FAF.US,D,20170419,000000,32.8565,32.8749,32.4163,32.5999,604186.37492734,0
+FAF.US,D,20170420,000000,32.7262,32.8905,32.6252,32.7574,842042.43515025,0
+FAF.US,D,20170421,000000,32.8565,33.047,32.6378,32.9314,596860.77707346,0
+FAF.US,D,20170424,000000,33.081,33.2657,33.0304,33.2326,395311.65168384,0
+FAF.US,D,20170425,000000,33.3317,33.8332,33.3073,33.7243,1126134.4502503,0
+FAF.US,D,20170426,000000,33.8973,34.3152,33.7331,33.975,722173.8801844,0
+FAF.US,D,20170427,000000,34.4648,36.2656,34.1907,35.9886,1951161.0002887,0
+FAF.US,D,20170428,000000,36.2656,36.4725,35.871,36.1742,1228278.1248912,0
+FAF.US,D,20170501,000000,36.2306,36.4239,35.5745,35.6824,1097945.4591548,0
+FAF.US,D,20170502,000000,35.6824,35.8759,35.355,35.4171,1124211.2106957,0
+FAF.US,D,20170503,000000,35.4171,35.8204,35.4171,35.664,556453.19503584,0
+FAF.US,D,20170504,000000,35.8234,35.8234,35.4492,35.6727,708984.92278968,0
+FAF.US,D,20170505,000000,35.7718,36.0576,35.6824,36.042,393963.63466059,0
+FAF.US,D,20170508,000000,36.042,36.1489,35.4074,35.4726,744031.30735312,0
+FAF.US,D,20170509,000000,35.5065,35.5065,34.6154,34.8147,1260942.3266998,0
+FAF.US,D,20170510,000000,34.8147,35.0965,34.7583,35.081,500629.85496353,0
+FAF.US,D,20170511,000000,34.9624,35.1829,34.6251,35.0489,381664.78010946,0
+FAF.US,D,20170512,000000,35.0887,35.0887,34.5892,34.7145,422515.87003794,0
+FAF.US,D,20170515,000000,34.8301,35.3249,34.8088,35.148,386539.25082638,0
+FAF.US,D,20170516,000000,35.1829,35.6727,35.1829,35.5648,754072.49064546,0
+FAF.US,D,20170517,000000,35.3725,36.1324,35.0644,35.7165,1643348.0016618,0
+FAF.US,D,20170518,000000,35.7,36.0576,35.5143,35.733,988504.99923755,0
+FAF.US,D,20170519,000000,35.7796,35.7796,35.2723,35.3316,752407.53526863,0
+FAF.US,D,20170522,000000,35.355,35.9886,35.3463,35.7631,837727.7516552,0
+FAF.US,D,20170523,000000,35.8496,36.1324,35.6824,36.0323,578645.0539088,0
+FAF.US,D,20170524,000000,36.0508,36.0965,35.8166,36.0653,368060.09838083,0
+FAF.US,D,20170525,000000,36.2209,36.2209,35.9069,36.0576,402895.53371546,0
+FAF.US,D,20170526,000000,36.0139,36.0546,35.7,35.9157,393098.22831205,0
+FAF.US,D,20170530,000000,36.006,36.042,35.5162,35.7981,481371.73390227,0
+FAF.US,D,20170531,000000,35.8496,36.3239,35.6911,36.2656,795305.34722708,0
+FAF.US,D,20170601,000000,36.3385,36.4152,35.9886,36.2393,567226.01199498,0
+FAF.US,D,20170602,000000,36.249,36.973,36.1926,36.7573,659290.42958037,0
+FAF.US,D,20170605,000000,36.698,36.908,36.3472,36.4405,597904.20399071,0
+FAF.US,D,20170606,000000,36.3812,36.6417,36.146,36.2373,617899.10382194,0
+FAF.US,D,20170607,000000,36.3647,36.5737,36.2898,36.5251,438818.64385434,0
+FAF.US,D,20170608,000000,36.3899,36.7932,36.2471,36.7757,524699.6764834,0
+FAF.US,D,20170609,000000,36.8001,36.9361,36.4901,36.4901,641031.48754931,0
+FAF.US,D,20170612,000000,36.4405,36.4725,35.9944,36.3229,860861.16440319,0
+FAF.US,D,20170613,000000,36.3462,36.5493,36.1509,36.4822,834816.65229735,0
+FAF.US,D,20170614,000000,36.5911,37.0692,36.2636,37.0692,664376.87854675,0
+FAF.US,D,20170615,000000,36.8078,37.4735,36.4822,37.3044,647601.7842619,0
+FAF.US,D,20170616,000000,37.2714,37.4491,36.8603,37.4491,1260872.3532971,0
+FAF.US,D,20170619,000000,37.6824,38.0741,37.5134,37.7261,832551.77789414,0
+FAF.US,D,20170620,000000,37.6737,37.8525,37.4541,37.5737,454599.70421211,0
+FAF.US,D,20170621,000000,37.8525,38.0789,37.4394,37.5483,646053.10821609,0
+FAF.US,D,20170622,000000,37.5483,37.9856,37.4822,37.8447,530046.46766878,0
+FAF.US,D,20170623,000000,37.8185,38.1538,37.7893,38.1538,825216.91885461,0
+FAF.US,D,20170626,000000,38.1538,38.423,38.0527,38.0789,926926.34679036,0
+FAF.US,D,20170627,000000,38.0439,38.1353,37.6241,37.9779,691451.44030167,0
+FAF.US,D,20170628,000000,38.1198,38.2957,37.6571,37.7747,1817905.9159674,0
+FAF.US,D,20170629,000000,37.7747,37.9089,37.3647,37.5737,622096.47896536,0
+FAF.US,D,20170630,000000,37.766,37.8525,37.3801,37.5318,651138.52816185,0
+FAF.US,D,20170703,000000,37.7573,37.7893,37.4491,37.5658,405193.33677876,0
+FAF.US,D,20170705,000000,37.6571,37.6571,37.1547,37.3881,775771.44863738,0
+FAF.US,D,20170706,000000,37.3801,37.3881,36.8846,37.0459,667717.07950666,0
+FAF.US,D,20170707,000000,37.0866,37.5784,36.9895,37.558,645424.37661211,0
+FAF.US,D,20170710,000000,37.3403,37.5921,37.2431,37.3305,655178.46314912,0
+FAF.US,D,20170711,000000,37.3958,37.5396,37.1305,37.49,524474.32096578,0
+FAF.US,D,20170712,000000,37.7893,38.0692,37.7145,37.9779,637082.10637735,0
+FAF.US,D,20170713,000000,38.0615,38.2538,37.6494,38.0186,405631.69956647,0
+FAF.US,D,20170714,000000,38.0186,38.3131,37.9001,38.1101,543381.54599275,0
+FAF.US,D,20170717,000000,38.1693,38.354,38.0566,38.1781,400544.22157946,0
+FAF.US,D,20170718,000000,38.0876,38.3802,38.0527,38.2451,475809.87740553,0
+FAF.US,D,20170719,000000,38.3131,38.4987,38.0789,38.4453,416512.56369161,0
+FAF.US,D,20170720,000000,38.6329,38.9418,38.4151,38.4298,751905.37320195,0
+FAF.US,D,20170721,000000,38.3967,38.7262,38.1295,38.6979,462076.56809836,0
+FAF.US,D,20170724,000000,38.6727,38.9011,38.5541,38.8506,530107.17988586,0
+FAF.US,D,20170725,000000,38.9682,39.1867,38.7826,39.1538,740985.40629294,0
+FAF.US,D,20170726,000000,39.1538,39.3558,38.7504,38.9263,884006.92539871,0
+FAF.US,D,20170727,000000,40.0158,40.7466,39.0536,40.5279,988400.03913345,0
+FAF.US,D,20170728,000000,40.8174,41.554,40.697,41.1178,1246900.3112042,0
+FAF.US,D,20170731,000000,41.1858,41.2509,40.3869,40.6552,739131.11112048,0
+FAF.US,D,20170801,000000,40.8077,40.9758,40.5638,40.7466,629566.13970721,0
+FAF.US,D,20170802,000000,40.764,40.8271,40.421,40.6716,381204.80788855,0
+FAF.US,D,20170803,000000,40.6911,41.0157,40.4957,40.9506,375744.82443403,0
+FAF.US,D,20170804,000000,40.9506,40.9982,40.6619,40.9078,339167.25717546,0
+FAF.US,D,20170807,000000,40.8904,40.9758,40.5638,40.6076,407666.0733489,0
+FAF.US,D,20170808,000000,40.6153,40.9078,40.5279,40.6552,507887.53745593,0
+FAF.US,D,20170809,000000,40.7076,40.7504,40.109,40.2606,780973.14791416,0
+FAF.US,D,20170810,000000,40.1712,40.3627,40.0342,40.1945,868265.99684545,0
+FAF.US,D,20170811,000000,40.0527,40.2888,39.9525,40.0867,694055.89151225,0
+FAF.US,D,20170814,000000,40.2606,40.6299,40.1712,40.555,861904.59132043,0
+FAF.US,D,20170815,000000,40.5279,40.764,40.3111,40.764,941366.59326928,0
+FAF.US,D,20170816,000000,40.8174,41.3859,40.764,41.1858,863544.85020217,0
+FAF.US,D,20170817,000000,41.141,41.2859,40.6212,40.6212,611021.12994145,0
+FAF.US,D,20170818,000000,40.6212,40.8077,40.3782,40.4374,751129.49164811,0
+FAF.US,D,20170821,000000,40.4813,40.8582,40.4287,40.5638,313827.62420009,0
+FAF.US,D,20170822,000000,40.6153,40.9165,40.5813,40.7738,313219.47300869,0
+FAF.US,D,20170823,000000,40.6387,41.0157,40.6076,40.7805,382947.96883311,0
+FAF.US,D,20170824,000000,40.9758,40.9758,40.4957,40.5123,645803.05620339,0
+FAF.US,D,20170825,000000,40.5045,40.9943,40.5045,40.7252,631966.84483336,0
+FAF.US,D,20170828,000000,40.7164,40.8719,40.5716,40.6387,463572.76409211,0
+FAF.US,D,20170829,000000,40.6076,41.0643,40.6076,40.7543,698140.07438653,0
+FAF.US,D,20170830,000000,40.7396,41.0934,40.6153,40.8642,317147.24474745,0
+FAF.US,D,20170831,000000,41.0595,41.3247,40.9758,41.2023,480889.12322752,0
+FAF.US,D,20170901,000000,41.2364,41.3617,41.0595,41.0847,496310.02636534,0
+FAF.US,D,20170905,000000,41.0508,41.2284,39.9069,40.0245,725844.39676605,0
+FAF.US,D,20170906,000000,40.0614,40.2363,39.7747,39.8349,733663.92452158,0
+FAF.US,D,20170907,000000,40.0177,40.0177,39.5813,39.8602,534488.74972177,0
+FAF.US,D,20170908,000000,39.7155,40.8981,39.6814,40.7728,656016.08594066,0
+FAF.US,D,20170911,000000,41.0779,41.9341,41.0264,41.1041,1094573.3585553,0
+FAF.US,D,20170912,000000,41.1799,41.8398,41.1799,41.8398,701210.6719418,0
+FAF.US,D,20170913,000000,41.9681,41.9681,41.4841,41.6959,773235.94180891,0
+FAF.US,D,20170914,000000,41.6279,41.7542,41.2382,41.28,704938.81367864,0
+FAF.US,D,20170915,000000,41.1624,41.7048,41.1527,41.5415,1384034.8032946,0
+FAF.US,D,20170918,000000,41.6016,41.8991,41.4686,41.6959,611276.3270573,0
+FAF.US,D,20170919,000000,41.7718,42.0711,41.6367,41.7378,552586.13551415,0
+FAF.US,D,20170920,000000,41.8311,41.9408,41.4589,41.7048,426091.71672177,0
+FAF.US,D,20170921,000000,41.7048,42.0623,41.3238,41.349,459378.47601059,0
+FAF.US,D,20170922,000000,41.3326,41.6872,41.3326,41.6445,387850.22310701,0
+FAF.US,D,20170925,000000,41.6202,41.9147,41.4686,41.7125,367445.77306565,0
+FAF.US,D,20170926,000000,41.5686,41.7631,41.5336,41.6105,265000.59538056,0
+FAF.US,D,20170927,000000,41.6959,41.9147,41.3189,41.5589,633879.79418163,0
+FAF.US,D,20170928,000000,41.5415,42.0934,41.4841,42.0623,750308.33318661,0
+FAF.US,D,20170929,000000,42.1711,42.3227,41.9914,42.3043,563824.06979737,0
+FAF.US,D,20171002,000000,42.2887,42.6688,42.0847,42.6688,761624.47303758,0
+FAF.US,D,20171003,000000,42.6415,43.0759,42.3315,43.0681,898246.51285509,0
+FAF.US,D,20171004,000000,43.0507,43.1614,42.4675,42.5317,924821.9996052,0
+FAF.US,D,20171005,000000,42.5074,42.6862,42.0623,42.2713,908132.31403252,0
+FAF.US,D,20171006,000000,42.348,42.4063,41.7378,42.2887,988947.47810777,0
+FAF.US,D,20171009,000000,42.2887,42.3976,41.9341,42.0244,681224.00427558,0
+FAF.US,D,20171010,000000,41.8572,42.9224,41.8398,42.6862,903321.64259455,0
+FAF.US,D,20171011,000000,42.6347,42.6949,42.4219,42.5579,531814.32510844,0
+FAF.US,D,20171012,000000,42.5861,42.6638,42.3559,42.4063,400546.27962072,0
+FAF.US,D,20171013,000000,42.5317,42.6347,42.3043,42.4142,537076.73660228,0
+FAF.US,D,20171016,000000,42.4772,42.9408,42.4491,42.9127,509104.86885938,0
+FAF.US,D,20171017,000000,42.9408,43.0146,42.2527,42.281,971787.53010789,0
+FAF.US,D,20171018,000000,42.3976,42.7689,42.2052,42.6415,452176.36063213,0
+FAF.US,D,20171019,000000,42.6105,42.9914,42.4316,42.8825,501248.29636122,0
+FAF.US,D,20171020,000000,43.1013,43.1013,42.4588,42.7114,458621.11682805,0
+FAF.US,D,20171023,000000,42.6949,42.9127,42.5774,42.8738,416553.72451675,0
+FAF.US,D,20171024,000000,42.8748,43.2343,42.7961,43.1429,865843.6822861,0
+FAF.US,D,20171025,000000,43.1254,43.4996,43.0681,43.2266,1149500.4216604,0
+FAF.US,D,20171026,000000,43.0836,44.8543,42.3393,44.2858,1689883.4015417,0
+FAF.US,D,20171027,000000,44.5171,45.2546,44.0876,45.1769,804899.93556668,0
+FAF.US,D,20171030,000000,45.3684,45.7775,44.8777,45.0137,697268.49391424,0
+FAF.US,D,20171031,000000,45.3781,46.1245,45.3471,46.0729,1045508.6259707,0
+FAF.US,D,20171101,000000,46.3101,46.5617,46.0895,46.1478,658014.4440011,0
+FAF.US,D,20171102,000000,46.2343,46.3868,45.5219,45.9272,1155943.1198149,0
+FAF.US,D,20171103,000000,45.7085,46.3431,45.7085,46.2916,437884.2931237,0
+FAF.US,D,20171106,000000,46.2255,47.3674,46.0895,47.1235,629853.23646255,0
+FAF.US,D,20171107,000000,47.2654,47.7483,46.5617,46.8756,777069.04364985,0
+FAF.US,D,20171108,000000,47.0029,47.0029,46.3188,46.3509,765879.47333618,0
+FAF.US,D,20171109,000000,46.2498,46.8825,46.0866,46.4364,478672.61279386,0
+FAF.US,D,20171110,000000,46.3431,46.3431,45.6657,45.9272,713570.23871001,0
+FAF.US,D,20171113,000000,45.8086,45.9962,45.3946,45.6833,782191.50833824,0
+FAF.US,D,20171114,000000,45.5141,46.3781,45.3703,46.2916,841829.42788017,0
+FAF.US,D,20171115,000000,46.0895,46.1818,45.7843,45.9962,630672.33688278,0
+FAF.US,D,20171116,000000,46.2255,46.552,45.9787,46.3781,425233.51351765,0
+FAF.US,D,20171117,000000,46.4607,46.5064,45.9456,46.106,493521.38046226,0
+FAF.US,D,20171120,000000,46.1478,46.3275,45.8912,46.2401,357632.00333221,0
+FAF.US,D,20171121,000000,46.3945,47.0204,46.3004,46.6482,658748.13570918,0
+FAF.US,D,20171122,000000,46.7269,46.7269,46.0982,46.2255,299761.94122994,0
+FAF.US,D,20171124,000000,46.3509,46.6153,46.1731,46.6075,273409.75195619,0
+FAF.US,D,20171127,000000,46.5802,46.757,46.3868,46.5714,399380.3992487,0
+FAF.US,D,20171128,000000,46.5306,46.8086,46.1643,46.8086,767503.26788786,0
+FAF.US,D,20171129,000000,46.7921,46.8358,46.2672,46.4451,665832.94273599,0
+FAF.US,D,20171130,000000,46.6569,47.3674,46.3868,47.0632,683865.5002288,0
+FAF.US,D,20171201,000000,47.138,47.2323,46.038,47.0029,534802.60101344,0
+FAF.US,D,20171204,000000,47.418,47.418,46.6803,46.7999,562243.49411208,0
+FAF.US,D,20171205,000000,46.8445,47.2828,46.5219,46.8173,574837.67758357,0
+FAF.US,D,20171206,000000,46.8689,46.9875,46.5365,46.6987,372078.42393489,0
+FAF.US,D,20171207,000000,46.7843,47.3994,46.5607,47.3722,567189.99627299,0
+FAF.US,D,20171208,000000,47.619,47.7998,47.4033,47.7746,654075.35303542,0
+FAF.US,D,20171211,000000,47.9019,48.2673,47.6871,48.1992,641788.84673184,0
+FAF.US,D,20171212,000000,48.3954,48.448,47.7746,47.8299,495153.40717897,0
+FAF.US,D,20171213,000000,47.9669,47.9669,47.1264,47.3722,628352.92438628,0
+FAF.US,D,20171214,000000,47.4665,47.6278,47.2605,47.5443,477278.28984232,0
+FAF.US,D,20171215,000000,47.1342,48.0719,47.1342,47.655,2182917.0262261,0
+FAF.US,D,20171218,000000,47.8212,48.6249,47.8212,48.3877,782399.37050518,0
+FAF.US,D,20171219,000000,48.448,48.7871,48.1399,48.6084,1171734.470379,0
+FAF.US,D,20171220,000000,48.8056,49.0175,48.0554,48.1749,537461.59031733,0
+FAF.US,D,20171221,000000,48.3441,48.3441,47.6793,47.8076,379849.58772088,0
+FAF.US,D,20171222,000000,48.0631,48.2245,47.8396,48.2071,350774.60986428,0
+FAF.US,D,20171226,000000,48.0885,48.4131,47.9183,48.0554,235033.4566391,0
+FAF.US,D,20171227,000000,48.0466,48.2867,47.8669,48.0466,236215.80134119,0
+FAF.US,D,20171228,000000,48.1224,48.1224,47.7202,47.9766,332806.88067106,0
+FAF.US,D,20171229,000000,47.9766,48.1749,47.7659,47.7746,409751.89816276,0
+FAF.US,D,20180102,000000,47.8843,47.9525,47.3722,47.619,649617.63567302,0
+FAF.US,D,20180103,000000,47.5676,48.309,47.4733,48.2673,772114.30932391,0
+FAF.US,D,20180104,000000,48.3954,50.1604,48.3441,49.0612,1306375.6454869,0
+FAF.US,D,20180105,000000,49.1807,50.1273,49.0681,50.1001,657364.10296392,0
+FAF.US,D,20180108,000000,50.3732,51.549,50.2197,51.4829,1157932.2166897,0
+FAF.US,D,20180109,000000,51.5752,52.2487,50.8163,50.8328,1109472.5482346,0
+FAF.US,D,20180110,000000,50.7571,50.9028,50.348,50.5705,727515.52626664,0
+FAF.US,D,20180111,000000,50.7997,51.3362,50.4907,50.7289,595674.31628887,0
+FAF.US,D,20180112,000000,50.7289,51.0117,50.4743,50.6656,560528.11672446,0
+FAF.US,D,20180116,000000,50.8415,51.4373,50.4071,50.8668,1334836.2980282,0
+FAF.US,D,20180117,000000,51.0728,52.2642,51.0204,52.1379,490959.11909744,0
+FAF.US,D,20180118,000000,52.2039,52.5218,51.9737,52.2128,526974.84109288,0
+FAF.US,D,20180119,000000,52.4615,52.8036,52.1553,52.685,365702.61212107,0
+FAF.US,D,20180122,000000,52.685,52.7784,52.3177,52.7784,429807.51021107,0
+FAF.US,D,20180123,000000,52.9154,53.4596,52.5218,52.5888,796494.89507357,0
+FAF.US,D,20180124,000000,52.7337,52.8367,51.8464,52.0106,695024.19992361,0
+FAF.US,D,20180125,000000,52.3003,52.7687,52.028,52.7599,485856.20580101,0
+FAF.US,D,20180126,000000,52.9727,53.1185,52.5121,52.9309,512136.36363076,0
+FAF.US,D,20180129,000000,52.6928,52.8211,51.0904,51.1399,919233.38857214,0
+FAF.US,D,20180130,000000,50.7997,51.1301,50.3973,50.6744,1301953.9438464,0
+FAF.US,D,20180131,000000,51.0019,51.0311,49.308,50.3567,1841164.8692321,0
+FAF.US,D,20180201,000000,50.2867,50.5928,49.5209,50.2294,752364.31640224,0
+FAF.US,D,20180202,000000,49.999,50.3567,49.5472,49.5549,688843.90202919,0
+FAF.US,D,20180205,000000,49.1545,49.8435,48.2497,48.2584,779295.8442898,0
+FAF.US,D,20180206,000000,47.6647,48.5414,46.5792,48.104,1397874.1017266,0
+FAF.US,D,20180207,000000,47.9106,49.0612,47.6278,48.5646,984111.0811541,0
+FAF.US,D,20180208,000000,49.6054,49.6054,46.9125,46.9203,1686828.2392959,0
+FAF.US,D,20180209,000000,47.2109,47.4324,45.2673,46.3071,1247369.5446107,0
+FAF.US,D,20180212,000000,46.4772,48.3354,46.3567,47.8843,1009269.6064989,0
+FAF.US,D,20180213,000000,47.6716,48.6754,47.5928,48.6249,563668.68768247,0
+FAF.US,D,20180214,000000,48.243,49.5043,48.2071,49.308,913434.85733087,0
+FAF.US,D,20180215,000000,49.4772,49.6054,48.7629,49.2721,639323.31330609,0
+FAF.US,D,20180216,000000,49.0681,49.239,48.448,48.4888,721906.334821,0
+FAF.US,D,20180220,000000,48.3187,48.4286,47.3227,48.2245,1468515.3388484,0
+FAF.US,D,20180221,000000,48.1488,50.1001,48.0631,48.7006,1083610.17278,0
+FAF.US,D,20180222,000000,48.7871,49.3926,48.4208,48.5646,715905.08651594,0
+FAF.US,D,20180223,000000,48.7871,49.5209,48.6608,49.5043,764850.45270774,0
+FAF.US,D,20180226,000000,49.5549,50.0817,49.1545,50.0495,645772.18558453,0
+FAF.US,D,20180227,000000,50.1273,50.4412,49.7512,50.1185,837221.47350601,0
+FAF.US,D,20180228,000000,50.3654,50.5627,49.4441,49.4684,1151538.9115252,0
+FAF.US,D,20180301,000000,49.4441,49.5345,47.9359,48.1488,733571.31266501,0
+FAF.US,D,20180302,000000,47.7659,48.7006,47.6949,48.5997,427001.3709573,0
+FAF.US,D,20180305,000000,48.379,49.0262,47.9669,48.7629,552387.53453287,0
+FAF.US,D,20180306,000000,48.9418,48.9418,48.1749,48.8639,735020.17370987,0
+FAF.US,D,20180307,000000,48.5569,49.6113,48.3839,49.5345,663037.09368851,0
+FAF.US,D,20180308,000000,49.7832,49.7832,49.1652,49.5597,699017.82898259,0
+FAF.US,D,20180309,000000,49.7998,50.7424,49.5986,50.6841,520453.93737045,0
+FAF.US,D,20180312,000000,50.8289,50.9329,50.3303,50.4431,480517.64678065,0
+FAF.US,D,20180313,000000,50.6316,51.2662,50.3956,51.1554,997588.16432479,0
+FAF.US,D,20180314,000000,51.4032,51.4373,50.7085,50.7618,651612.90667157,0
+FAF.US,D,20180315,000000,50.7172,50.8163,50.1185,50.2877,651365.94172075,0
+FAF.US,D,20180316,000000,50.3741,51.1817,50.3537,51.0261,1071894.7729251,0
+FAF.US,D,20180319,000000,51.5412,52.7784,51.4742,51.7667,1367832.8734998,0
+FAF.US,D,20180320,000000,51.8678,52.1942,50.6773,52.033,869857.89175765,0
+FAF.US,D,20180321,000000,51.9134,52.4082,51.5928,51.6628,589907.6846871,0
+FAF.US,D,20180322,000000,51.2147,51.8581,50.7327,50.7327,533878.54048909,0
+FAF.US,D,20180323,000000,50.9417,51.2516,49.6016,49.6016,764953.35477059,0
+FAF.US,D,20180326,000000,50.2381,50.6219,50.0234,50.548,695980.16008743,0
+FAF.US,D,20180327,000000,50.9329,50.9329,49.723,49.9688,1171864.1269781,0
+FAF.US,D,20180328,000000,49.9688,50.1768,49.3964,49.8688,545395.33936261,0
+FAF.US,D,20180329,000000,50.1273,50.7172,49.9738,50.3585,519080.19483149,0
+FAF.US,D,20180402,000000,50.3585,50.4217,48.8678,49.0544,669588.8680298,0
+FAF.US,D,20180403,000000,49.3023,49.9212,49.1331,49.7395,548417.57294835,0
+FAF.US,D,20180404,000000,49.1127,50.1273,49.0088,49.9378,589661.74875689,0
+FAF.US,D,20180405,000000,50.136,50.136,49.5345,49.5597,638295.32169827,0
+FAF.US,D,20180406,000000,49.311,49.4324,48.0496,48.4353,1299222.9230985,0
+FAF.US,D,20180409,000000,48.6996,48.6996,47.3615,47.6376,1497262.0591246,0
+FAF.US,D,20180410,000000,48.3149,48.8552,47.9602,47.9883,977817.59099056,0
+FAF.US,D,20180411,000000,47.619,47.895,47.3207,47.5093,906749.31030789,0
+FAF.US,D,20180412,000000,47.7396,48.1817,47.5598,47.6026,816670.9025354,0
+FAF.US,D,20180413,000000,47.8863,47.8863,46.7104,46.9845,773359.42428432,0
+FAF.US,D,20180416,000000,47.2595,47.5841,47.0098,47.0797,1036801.0534128,0
+FAF.US,D,20180417,000000,47.448,47.7133,47.0797,47.4403,978331.07228414,0
+FAF.US,D,20180418,000000,47.5841,47.5841,46.7882,46.8727,1024411.6450464,0
+FAF.US,D,20180419,000000,46.832,46.9165,46.3848,46.6599,1078393.0381938,0
+FAF.US,D,20180420,000000,46.8475,47.2255,46.6036,46.832,788894.5487119,0
+FAF.US,D,20180423,000000,46.9426,47.0282,46.4092,46.5627,736589.43016824,0
+FAF.US,D,20180424,000000,46.553,47.3207,46.2809,46.6735,1312406.7353901,0
+FAF.US,D,20180425,000000,46.7386,47.0719,46.5151,46.8806,1216126.42029,0
+FAF.US,D,20180426,000000,46.8562,46.8562,44.4355,44.8222,1848104.5843502,0
+FAF.US,D,20180427,000000,44.6007,44.8583,44.1196,44.2061,967503.71723169,0
+FAF.US,D,20180430,000000,44.3344,44.5065,43.6211,43.8591,922474.80355173,0
+FAF.US,D,20180501,000000,43.8018,44.5919,43.7231,44.5209,1156780.7426065,0
+FAF.US,D,20180502,000000,44.5152,44.5152,43.8591,43.9398,1075552.9412592,0
+FAF.US,D,20180503,000000,43.7057,44.8902,43.6298,44.7377,1190560.4027763,0
+FAF.US,D,20180504,000000,44.6744,45.2858,44.5365,45.0195,606192.96515281,0
+FAF.US,D,20180507,000000,45.074,45.521,45.0147,45.1759,738577.49802238,0
+FAF.US,D,20180508,000000,45.1759,45.5938,44.796,45.4841,800264.19763554,0
+FAF.US,D,20180509,000000,45.4995,45.7668,45.2945,45.6463,591431.66423782,0
+FAF.US,D,20180510,000000,45.6463,46.0672,45.5132,46.0166,710101.41017153,0
+FAF.US,D,20180511,000000,46.3412,46.4685,46.1186,46.3664,819567.59560447,0
+FAF.US,D,20180514,000000,46.4277,46.691,46.1604,46.3848,978250.80867513,0
+FAF.US,D,20180515,000000,46.0749,46.2556,45.5938,45.6308,1013383.6309714,0
+FAF.US,D,20180516,000000,45.7668,46.0331,45.4646,45.6463,1080587.9391943,0
+FAF.US,D,20180517,000000,45.6968,46.1682,45.5511,45.9893,653742.97937244,0
+FAF.US,D,20180518,000000,46.1098,46.5064,46.0331,46.2809,1021245.3485726,0
+FAF.US,D,20180521,000000,46.4277,46.9845,46.2974,46.9165,525834.68623658,0
+FAF.US,D,20180522,000000,46.8562,46.9583,46.4404,46.7882,636504.82580479,0
+FAF.US,D,20180523,000000,46.7201,46.9583,46.5462,46.5724,433250.61323384,0
+FAF.US,D,20180524,000000,46.5986,46.9165,46.2809,46.8037,1055310.0474566,0
+FAF.US,D,20180525,000000,46.6424,46.9349,46.3168,46.4179,498267.22360063,0
+FAF.US,D,20180529,000000,46.2216,46.5889,45.9282,46.0836,835253.98606443,0
+FAF.US,D,20180530,000000,46.0836,46.6735,46.0836,46.2052,1012955.5583899,0
+FAF.US,D,20180531,000000,46.2635,46.2635,44.6834,44.6931,1153233.7085003,0
+FAF.US,D,20180601,000000,44.9437,45.0546,44.5287,44.5822,1112939.3187318,0
+FAF.US,D,20180604,000000,44.8495,44.9078,44.3082,44.4704,952431.65208691,0
+FAF.US,D,20180605,000000,44.4977,44.5822,44.1002,44.3499,1333727.0137907,0
+FAF.US,D,20180606,000000,44.5152,44.6221,44.1789,44.4617,764965.70301813,0
+FAF.US,D,20180607,000000,44.6764,45.0846,44.4305,45.069,693840.8262009,0
+FAF.US,D,20180608,000000,44.9972,45.5074,44.9447,45.4481,505384.95928757,0
+FAF.US,D,20180611,000000,45.4734,45.7843,45.3703,45.3781,503584.17318779,0
+FAF.US,D,20180612,000000,45.4034,45.5433,44.7805,45.0147,687066.78340387,0
+FAF.US,D,20180613,000000,45.0593,45.587,44.9719,44.9796,755393.75313237,0
+FAF.US,D,20180614,000000,45.0593,45.1722,44.5648,44.868,901263.60133767,0
+FAF.US,D,20180615,000000,44.6764,44.9651,44.4704,44.8426,1466457.2975915,0
+FAF.US,D,20180618,000000,44.6104,45.1722,44.5462,44.868,1440372.6536811,0
+FAF.US,D,20180619,000000,44.4888,44.7726,44.0293,44.6435,673379.78002499,0
+FAF.US,D,20180620,000000,44.8077,44.8077,43.4578,43.5559,835242.66683752,0
+FAF.US,D,20180621,000000,43.5706,43.9719,43.4753,43.5132,973861.0066742,0
+FAF.US,D,20180622,000000,43.7882,43.9408,43.4938,43.7445,1054841.8430707,0
+FAF.US,D,20180625,000000,43.6745,43.7348,42.7707,43.0098,927821.59473711,0
+FAF.US,D,20180626,000000,43.0953,43.8923,43.0953,43.761,762005.21067011,0
+FAF.US,D,20180627,000000,43.7698,44.0127,43.6842,43.6842,943885.6357677,0
+FAF.US,D,20180628,000000,43.6668,44.4442,43.6668,44.349,796973.38966579,0
+FAF.US,D,20180629,000000,44.4704,45.0312,44.4005,44.7143,907847.27531844,0
+FAF.US,D,20180702,000000,44.4355,44.7726,43.7698,43.8923,1057106.7174738,0
+FAF.US,D,20180703,000000,43.9175,44.2285,43.5706,43.6571,554205.81398332,0
+FAF.US,D,20180705,000000,43.9856,44.2528,43.8728,44.1323,521189.68711979,0
+FAF.US,D,20180706,000000,44.1236,44.5648,44.0904,44.3421,489290.04763812,0
+FAF.US,D,20180709,000000,44.5152,44.7892,44.3839,44.7397,825303.3565874,0
+FAF.US,D,20180710,000000,44.8251,45.2148,44.8251,45.0147,582032.58981763,0
+FAF.US,D,20180711,000000,44.8077,45.2216,44.6502,44.9281,747146.15279541,0
+FAF.US,D,20180712,000000,45.1351,45.1351,44.349,44.6764,498924.76778221,0
+FAF.US,D,20180713,000000,44.7805,45.0953,44.6017,44.8077,362256.42203642,0
+FAF.US,D,20180716,000000,44.8757,44.9883,44.5374,44.8601,391015.4905601,0
+FAF.US,D,20180717,000000,45.3266,45.3878,45.0312,45.1002,578877.61257083,0
+FAF.US,D,20180718,000000,45.2994,46.3995,45.2848,46.2002,924478.3067153,0
+FAF.US,D,20180719,000000,46.1818,46.5355,46.0107,46.3218,665155.84716248,0
+FAF.US,D,20180720,000000,46.2411,47.585,46.1302,47.0982,1110485.1045329,0
+FAF.US,D,20180723,000000,46.9514,47.0467,46.313,46.6648,672270.49578752,0
+FAF.US,D,20180724,000000,46.8037,47.0545,46.5792,46.7697,577980.30658284,0
+FAF.US,D,20180725,000000,46.7697,47.1584,46.4334,47.0816,1166348.5764098,0
+FAF.US,D,20180726,000000,47.348,48.6103,47.1342,48.4296,764897.78765666,0
+FAF.US,D,20180727,000000,48.7833,49.2507,48.4296,48.6015,561102.31023514,0
+FAF.US,D,20180730,000000,48.7589,48.8192,47.8678,47.9533,583179.94781834,0
+FAF.US,D,20180731,000000,48.0418,48.5364,47.8008,48.4131,697727.43711453,0
+FAF.US,D,20180801,000000,48.378,48.656,48.1555,48.6386,421766.74302044,0
+FAF.US,D,20180802,000000,48.4034,49.1788,48.2798,48.9912,346270.5865736,0
+FAF.US,D,20180803,000000,48.9495,49.312,48.9057,49.3032,436495.11527531,0
+FAF.US,D,20180806,000000,49.3644,49.7522,49.0621,49.6229,401522.82019711,0
+FAF.US,D,20180807,000000,49.7522,50.0388,49.3703,49.5452,512042.72275357,0
+FAF.US,D,20180808,000000,49.5024,49.5024,49.0962,49.2857,555739.05471969,0
+FAF.US,D,20180809,000000,49.3381,49.4247,48.9912,49.1982,373139.34420282,0
+FAF.US,D,20180810,000000,48.9912,49.2944,48.378,49.138,367236.88187808,0
+FAF.US,D,20180813,000000,49.2274,49.2274,48.5928,48.8105,360915.60815756,0
+FAF.US,D,20180814,000000,48.793,49.0534,48.2925,48.793,604439.51400194,0
+FAF.US,D,20180815,000000,48.6889,48.8027,47.9213,47.9796,689768.99157417,0
+FAF.US,D,20180816,000000,48.1623,48.5345,47.7036,47.9883,902862.69939427,0
+FAF.US,D,20180817,000000,47.9883,48.5345,47.9883,48.3683,617608.92000472,0
+FAF.US,D,20180820,000000,48.4393,48.7405,48.4034,48.5928,677853.96171744,0
+FAF.US,D,20180821,000000,48.7589,49.7959,48.723,49.484,917224.74030542,0
+FAF.US,D,20180822,000000,49.3974,49.9514,49.2177,49.5627,667605.9452788,0
+FAF.US,D,20180823,000000,49.5879,49.5879,48.584,48.5928,470734.74766606,0
+FAF.US,D,20180824,000000,48.5928,48.9912,48.4393,48.9057,610748.43947492,0
+FAF.US,D,20180827,000000,49.174,49.5588,48.965,49.0621,406410.6681822,0
+FAF.US,D,20180828,000000,49.0778,49.0962,48.7328,48.8105,485404.46574512,0
+FAF.US,D,20180829,000000,48.9495,49.276,48.7765,49.1214,518404.1282786,0
+FAF.US,D,20180830,000000,49.0447,49.2507,48.5588,48.656,399746.73059242,0
+FAF.US,D,20180831,000000,48.4996,49.2351,48.4996,49.1565,511432.51352091,0
+FAF.US,D,20180904,000000,49.1982,49.6229,49.0175,49.3566,454560.60142822,0
+FAF.US,D,20180905,000000,49.38,49.8211,49.3469,49.6404,392668.09768937,0
+FAF.US,D,20180906,000000,49.6666,49.9757,49.5452,49.7785,488819.78521091,0
+FAF.US,D,20180907,000000,49.7085,49.9688,48.8902,49.3177,560687.61492187,0
+FAF.US,D,20180910,000000,49.3956,49.8056,48.9844,49.2381,449667.60833999,0
+FAF.US,D,20180911,000000,49.0718,49.6482,48.9572,49.3683,403021.07423212,0
+FAF.US,D,20180912,000000,49.1167,49.2031,46.9319,47.3051,1199194.9148696,0
+FAF.US,D,20180913,000000,47.2527,47.8348,46.8912,47.7318,741677.93717588,0
+FAF.US,D,20180914,000000,47.6016,47.8027,47.1828,47.5569,761905.39566915,0
+FAF.US,D,20180917,000000,47.516,47.6716,46.6609,47.0273,748490.05373615,0
+FAF.US,D,20180918,000000,47,47.1235,46.827,46.8863,431320.17053488,0
+FAF.US,D,20180919,000000,46.6531,46.8699,45.659,45.7727,977028.33216853,0
+FAF.US,D,20180920,000000,45.8076,46.1215,45.4675,45.9048,1195546.0077212,0
+FAF.US,D,20180921,000000,45.694,46.1292,45.6259,45.8417,1252005.2825418,0
+FAF.US,D,20180924,000000,45.9729,46.3635,45.659,45.7727,923255.83020871,0
+FAF.US,D,20180925,000000,45.8863,46.1468,45.4957,45.5287,381038.10654673,0
+FAF.US,D,20180926,000000,45.6511,45.7377,45.1633,45.381,819586.11797579,0
+FAF.US,D,20180927,000000,45.4675,45.7201,44.6483,44.657,602985.50785395,0
+FAF.US,D,20180928,000000,44.5977,45.0496,44.5259,44.9281,610662.00174211,0
+FAF.US,D,20181001,000000,45.173,45.4869,44.7785,44.797,867445.86740458,0
+FAF.US,D,20181002,000000,44.8416,45.2489,44.8134,45.0234,650701.19439477,0
+FAF.US,D,20181003,000000,45.1536,45.4675,45.0496,45.4063,902678.50470177,0
+FAF.US,D,20181004,000000,45.381,45.6511,44.6483,45.0069,847059.93973454,0
+FAF.US,D,20181005,000000,45.0496,45.2489,44.6483,44.9467,558873.45155393,0
+FAF.US,D,20181008,000000,44.937,45.0234,44.6318,44.9641,608190.2941926,0
+FAF.US,D,20181009,000000,44.867,45.4238,44.7551,45.3732,754225.81471909,0
+FAF.US,D,20181010,000000,45.2402,45.554,44.4053,44.5025,1130737.2595213,0
+FAF.US,D,20181011,000000,44.1507,44.1799,39.9749,40.0517,2666448.6744275,0
+FAF.US,D,20181012,000000,40.25,40.4948,39.2587,40.2956,1689064.3011215,0
+FAF.US,D,20181015,000000,40.3811,41.4433,40.2878,40.9322,910114.20776289,0
+FAF.US,D,20181016,000000,41.071,41.4267,40.7466,41.349,661533.69455036,0
+FAF.US,D,20181017,000000,41.2683,41.9593,41.1751,41.5842,1329565.6543694,0
+FAF.US,D,20181018,000000,41.6105,41.7056,40.3568,40.488,1443394.8872669,0
+FAF.US,D,20181019,000000,40.5279,40.7145,39.7961,40.0614,876515.65522367,0
+FAF.US,D,20181022,000000,39.9195,40.0877,39.4696,39.6775,687754.16918368,0
+FAF.US,D,20181023,000000,39.1645,39.658,38.5056,39.3714,978414.42295504,0
+FAF.US,D,20181024,000000,39.2674,39.452,37.5211,37.6047,1227222.3497265,0
+FAF.US,D,20181025,000000,37.8894,38.423,37.0478,37.4648,1777953.1610475,0
+FAF.US,D,20181026,000000,36.8204,38.4667,36.5395,38.0566,1649743.3648675,0
+FAF.US,D,20181029,000000,38.6066,39.5006,38.4473,38.6066,1703269.9308972,0
+FAF.US,D,20181030,000000,38.7456,38.9876,38.353,38.9789,1154250.3808812,0
+FAF.US,D,20181031,000000,39.284,39.5833,38.5881,38.6066,1668682.489534,0
+FAF.US,D,20181101,000000,38.6066,40.1907,38.5017,39.73,1026926.5714623,0
+FAF.US,D,20181102,000000,40.0701,40.2081,38.902,39.1266,1012783.711945,0
+FAF.US,D,20181105,000000,39.1558,39.5746,38.7359,39.0429,1004828.3534665,0
+FAF.US,D,20181106,000000,38.9963,39.73,38.9963,39.5979,1249354.525403,0
+FAF.US,D,20181107,000000,39.8845,40.5648,39.4841,40.5648,659183.41143501,0
+FAF.US,D,20181108,000000,40.4948,41.0964,40.2597,40.5648,1067098.507776,0
+FAF.US,D,20181109,000000,40.4948,40.8281,40.1994,40.5473,551155.79684062,0
+FAF.US,D,20181112,000000,40.5036,40.5512,39.4151,39.5464,711777.68477526,0
+FAF.US,D,20181113,000000,39.5833,39.9963,39.2714,39.5084,569980.70021733,0
+FAF.US,D,20181114,000000,39.6493,39.7912,38.7534,38.9789,787603.12782321,0
+FAF.US,D,20181115,000000,38.728,39.6231,38.457,39.3558,455318.98963139,0
+FAF.US,D,20181116,000000,39.1732,39.7378,38.9789,39.7029,600823.5355136,0
+FAF.US,D,20181119,000000,39.7961,40.3286,39.6154,40.0517,1072261.1042689,0
+FAF.US,D,20181120,000000,39.5979,40.1032,39.4774,39.8515,817026.94367284,0
+FAF.US,D,20181121,000000,39.9895,40.9272,39.7378,40.417,919337.31965561,0
+FAF.US,D,20181123,000000,40.1469,40.9574,40.0148,40.5201,321620.39741929,0
+FAF.US,D,20181126,000000,40.7242,42.0798,40.625,41.8621,1311133.8368727,0
+FAF.US,D,20181127,000000,41.7756,41.8621,40.3383,40.5376,1322384.1194034,0
+FAF.US,D,20181128,000000,40.5832,42.3675,40.5832,42.2994,994945.63935095,0
+FAF.US,D,20181129,000000,42.1401,42.7503,41.9049,42.0079,942601.41802341,0
+FAF.US,D,20181130,000000,42.0021,42.2197,41.5483,42.0886,1112966.0732682,0
+FAF.US,D,20181203,000000,42.4647,42.5365,41.2558,42.0274,727189.32672742,0
+FAF.US,D,20181204,000000,41.9681,42.0079,40.4608,40.7319,979823.15219539,0
+FAF.US,D,20181206,000000,40.25,40.6173,39.7378,40.6105,1072704.6121598,0
+FAF.US,D,20181207,000000,40.6105,40.9701,39.6329,40.0089,878548.99998546,0
+FAF.US,D,20181210,000000,40.0089,40.0186,39.0691,39.4919,777889.17309073,0
+FAF.US,D,20181211,000000,39.9224,40.625,39.658,39.8699,958063.48198637,0
+FAF.US,D,20181212,000000,40.6173,40.7563,39.8534,40.2208,928312.43757688,0
+FAF.US,D,20181213,000000,40.3014,40.6688,40.0555,40.4589,1036797.9663509,0
+FAF.US,D,20181214,000000,39.8369,40.0993,38.6533,39.177,1189303.968589,0
+FAF.US,D,20181217,000000,39.1508,39.5454,38.665,38.834,845953.74255896,0
+FAF.US,D,20181218,000000,38.9478,39.1042,38.665,38.7631,890306.58968604,0
+FAF.US,D,20181219,000000,38.8593,39.6329,38.385,38.6747,739042.61534644,0
+FAF.US,D,20181220,000000,38.3685,38.9039,38.0692,38.4123,711860.00642553,0
+FAF.US,D,20181221,000000,38.385,39.2811,38.2791,38.3928,2375700.9539027,0
+FAF.US,D,20181224,000000,38.0692,38.1829,37.3744,37.3918,318643.4407412,0
+FAF.US,D,20181226,000000,37.4705,39.4316,37.4705,39.4316,721817.83904696,0
+FAF.US,D,20181227,000000,38.9478,39.8942,38.665,39.8446,1615939.0082026,0
+FAF.US,D,20181228,000000,39.8942,40.1518,39.2014,39.4997,773270.92851027,0
+FAF.US,D,20181231,000000,39.6154,39.9312,38.9039,39.2285,1183401.5062644,0
+FAF.US,D,20190102,000000,38.56,39.3695,38.2616,38.7719,1021474.8201728,0
+FAF.US,D,20190103,000000,38.6057,39.458,38.3763,38.8942,731296.14805554,0
+FAF.US,D,20190104,000000,39.2995,40.0555,39.2995,39.8534,430547.37604292,0
+FAF.US,D,20190107,000000,39.8078,40.5648,39.4034,39.9312,760674.68699752,0
+FAF.US,D,20190108,000000,40.0905,40.5832,39.8068,40.555,595901.72984776,0
+FAF.US,D,20190109,000000,40.7252,41.216,40.625,40.8291,870523.66810425,0
+FAF.US,D,20190110,000000,40.8291,41.8388,40.66,41.8106,655636.37732877,0
+FAF.US,D,20190111,000000,41.6202,41.6202,40.9253,41.3646,528333.14832243,0
+FAF.US,D,20190114,000000,41.0924,41.2897,40.8388,41.0662,751462.89433173,0
+FAF.US,D,20190115,000000,41.1965,41.6697,41.0012,41.143,494410.45428523,0
+FAF.US,D,20190116,000000,41.3024,41.6289,40.9788,41.5055,506787.51440413,0
+FAF.US,D,20190117,000000,41.285,41.9924,41.285,41.6892,782808.9207153,0
+FAF.US,D,20190118,000000,41.9001,42.1556,41.4433,41.9272,735530.56794158,0
+FAF.US,D,20190122,000000,41.9272,42.5317,41.522,41.8738,586661.12460436,0
+FAF.US,D,20190123,000000,41.9272,42.3616,41.6979,42.3568,531126.93932864,0
+FAF.US,D,20190124,000000,42.5492,42.9642,42.3227,42.6814,713965.38263133,0
+FAF.US,D,20190125,000000,43.0856,43.4588,42.7971,43.042,809472.90323947,0
+FAF.US,D,20190128,000000,42.8514,43.3898,42.6969,42.9807,621079.80658446,0
+FAF.US,D,20190129,000000,42.8768,43.21,42.6638,42.972,469388.78868407,0
+FAF.US,D,20190130,000000,43.1207,43.6395,42.7874,43.5258,531783.45448958,0
+FAF.US,D,20190131,000000,43.3947,44.105,43.1304,44.0089,711879.55781747,0
+FAF.US,D,20190201,000000,44.0963,44.5628,43.8077,44.5268,697028.73210781,0
+FAF.US,D,20190204,000000,44.4131,44.4744,43.7445,44.4402,600767.96839966,0
+FAF.US,D,20190205,000000,44.3772,44.4977,44.0536,44.281,696956.70066382,0
+FAF.US,D,20190206,000000,44.2217,44.5531,44.073,44.3451,371938.47712942,0
+FAF.US,D,20190207,000000,44.2537,44.4228,43.9729,44.3956,467764.99413238,0
+FAF.US,D,20190208,000000,44.1769,44.8,43.9661,44.7133,604599.01219935,0
+FAF.US,D,20190211,000000,44.8174,45.0205,44.5531,44.9671,589484.7572088,0
+FAF.US,D,20190212,000000,45.1866,45.6794,45.1702,45.4315,719268.95495031,0
+FAF.US,D,20190213,000000,45.5035,45.8367,45.4151,45.6609,968039.8369791,0
+FAF.US,D,20190214,000000,44.9671,46.3295,43.727,45.3975,1138406.5502651,0
+FAF.US,D,20190215,000000,45.7221,46.1273,44.7649,44.9136,990613.46250522,0
+FAF.US,D,20190219,000000,44.5987,44.8087,44.2352,44.4491,722588.57549766,0
+FAF.US,D,20190220,000000,44.5531,45.0827,44.3694,45.0827,858518.08443223,0
+FAF.US,D,20190221,000000,45.1332,45.1866,44.5531,44.8358,507450.20368884,0
+FAF.US,D,20190222,000000,45.002,45.6531,44.9233,45.3538,487194.96163861,0
+FAF.US,D,20190225,000000,45.5647,45.5647,44.7434,45.0652,514080.18359789,0
+FAF.US,D,20190226,000000,44.8543,45.4597,44.6338,44.8087,518345.47410277,0
+FAF.US,D,20190227,000000,44.7397,44.8358,44.4402,44.6754,405473.23038969,0
+FAF.US,D,20190228,000000,44.7036,44.9592,44.5675,44.6338,484830.27223444,0
+FAF.US,D,20190301,000000,44.8787,45.0972,44.3518,44.5268,493546.07695735,0
+FAF.US,D,20190304,000000,44.6338,44.862,43.9729,44.3694,521981.00398306,0
+FAF.US,D,20190305,000000,44.4044,44.8,44.105,44.5025,464456.69281194,0
+FAF.US,D,20190306,000000,44.5987,44.8707,44.2449,44.3869,560324.37064003,0
+FAF.US,D,20190307,000000,44.3956,44.8573,44.07,44.4938,380422.75221092,0
+FAF.US,D,20190308,000000,44.1653,44.6094,44.1196,44.5277,223603.09549838,0
+FAF.US,D,20190311,000000,44.6774,44.7688,44.4851,44.7514,263339.75608626,0
+FAF.US,D,20190312,000000,44.9009,44.9883,44.5919,44.6697,282196.55910244,0
+FAF.US,D,20190313,000000,44.725,44.9281,43.6697,44.6968,746597.68480045,0
+FAF.US,D,20190314,000000,44.6968,44.8834,44.4305,44.5356,384577.93750857,0
+FAF.US,D,20190315,000000,44.5551,45.1303,44.2528,44.3518,1137917.7654665,0
+FAF.US,D,20190318,000000,44.3772,44.725,44.2032,44.4675,748428.31249845,0
+FAF.US,D,20190319,000000,44.6697,44.6697,43.3586,43.3772,575544.6147553,0
+FAF.US,D,20190320,000000,43.2985,43.8028,42.7998,43.3218,595404.71288421,0
+FAF.US,D,20190321,000000,43.1906,44.175,43.1906,43.937,510763.65011242,0
+FAF.US,D,20190322,000000,43.7757,44.9467,43.7221,44.4938,1078105.9414385,0
+FAF.US,D,20190325,000000,44.6094,45.4412,44.418,45.2207,1095318.3694904,0
+FAF.US,D,20190326,000000,45.3975,45.6541,45.0797,45.3091,601582.95273739,0
+FAF.US,D,20190327,000000,45.3975,46.7523,45.2546,45.9476,654882.10520811,0
+FAF.US,D,20190328,000000,46.035,46.3722,45.7736,46.0972,445108.01793537,0
+FAF.US,D,20190329,000000,46.3908,46.3908,45.5384,45.6357,465299.46070664,0
+FAF.US,D,20190401,000000,46.9213,47.8513,46.6716,47.8242,1102612.0677047,0
+FAF.US,D,20190402,000000,47.8872,47.8872,46.8056,47.0719,656148.82960174,0
+FAF.US,D,20190403,000000,47.3305,47.589,46.4782,47.2323,1213480.8082542,0
+FAF.US,D,20190404,000000,47.3305,47.5676,46.9399,47.4694,630018.90878373,0
+FAF.US,D,20190405,000000,47.5676,47.8076,47.3207,47.622,400712.98096253,0
+FAF.US,D,20190408,000000,47.6677,47.6677,47.1866,47.3644,290182.78819977,0
+FAF.US,D,20190409,000000,47.2935,47.418,46.7269,46.8592,479600.78940071,0
+FAF.US,D,20190410,000000,47.0195,47.691,46.69,47.6307,619654.61301407,0
+FAF.US,D,20190411,000000,47.791,48.1264,47.6307,48.0904,462500.52459727,0
+FAF.US,D,20190412,000000,48.3479,48.4898,47.8513,48.4704,646783.71286229,0
+FAF.US,D,20190415,000000,48.4898,48.6598,48.379,48.4373,454330.10080745,0
+FAF.US,D,20190416,000000,48.6413,49.447,48.6045,49.3751,524561.78771919,0
+FAF.US,D,20190417,000000,49.5005,49.7395,48.9242,49.2682,659945.91572069,0
+FAF.US,D,20190418,000000,49.4393,49.4616,49.1448,49.2274,471526.06452933,0
+FAF.US,D,20190422,000000,49.0224,49.243,48.8979,49.102,435245.88423238,0
+FAF.US,D,20190423,000000,49.4013,49.6686,49.0398,49.6161,463746.66857831,0
+FAF.US,D,20190424,000000,49.5976,49.9281,49.3751,49.7929,678175.01615351,0
+FAF.US,D,20190425,000000,49.411,51.272,48.7542,50.996,821149.20031039,0
+FAF.US,D,20190426,000000,50.9455,51.6539,50.688,51.2896,529344.67560019,0
+FAF.US,D,20190429,000000,50.6948,51.1671,49.7745,49.9086,606271.17072056,0
+FAF.US,D,20190430,000000,50.0331,50.6529,49.8804,50.5645,497358.59838573,0
+FAF.US,D,20190501,000000,50.5383,50.7687,50.1215,50.1739,764788.71147004,0
+FAF.US,D,20190502,000000,50.271,50.4402,49.4557,49.7929,547863.95985024,0
+FAF.US,D,20190503,000000,49.8455,50.0418,49.5277,49.7929,670969.81371317,0
+FAF.US,D,20190506,000000,49.4557,49.7269,49.2274,49.5879,564647.28630012,0
+FAF.US,D,20190507,000000,49.278,49.5005,48.6764,48.861,469506.0970357,0
+FAF.US,D,20190508,000000,48.861,49.1098,48.583,48.7367,418514.00881392,0
+FAF.US,D,20190509,000000,48.5257,48.8396,48.1672,48.7201,397209.16572269,0
+FAF.US,D,20190510,000000,48.4996,49.102,48.3227,49.0301,433741.4560736,0
+FAF.US,D,20190513,000000,48.4198,48.8018,47.9505,48.1361,730383.4067581,0
+FAF.US,D,20190514,000000,48.2061,48.5529,48.0292,48.1807,674728.82606886,0
+FAF.US,D,20190515,000000,48.0389,49.2682,47.9145,49.0933,543864.1566675,0
+FAF.US,D,20190516,000000,49.0933,49.4013,48.7113,48.8979,395274.60694122,0
+FAF.US,D,20190517,000000,48.5783,48.9951,48.3654,48.6045,1125855.5856601,0
+FAF.US,D,20190520,000000,48.3654,48.9426,48.3654,48.7016,318275.05135622,0
+FAF.US,D,20190521,000000,48.9076,49.1594,48.9038,49.0738,535698.87798081,0
+FAF.US,D,20190522,000000,49.0398,49.4917,48.861,49.2682,317791.41166086,0
+FAF.US,D,20190523,000000,48.9951,49.0738,48.3654,48.6316,458613.91368366,0
+FAF.US,D,20190524,000000,48.8795,48.9991,48.5598,48.9669,237344.63697059,0
+FAF.US,D,20190528,000000,46.5064,46.931,43.8815,45.9039,2782327.7164169,0
+FAF.US,D,20190529,000000,45.9106,46.8494,45.7426,46.4519,859780.69274333,0
+FAF.US,D,20190530,000000,46.5336,46.7804,45.6007,45.8941,934786.00635041,0
+FAF.US,D,20190531,000000,45.4597,46.035,45.0613,45.7687,800382.53500781,0
+FAF.US,D,20190603,000000,45.7163,46.7804,45.7163,46.7804,960327.32736894,0
+FAF.US,D,20190604,000000,46.9486,47.1429,46.4072,46.8776,844169.42078925,0
+FAF.US,D,20190605,000000,46.9932,47.5588,46.7084,47.1866,603762.41842843,0
+FAF.US,D,20190606,000000,47.1964,47.6133,46.9399,46.9399,531926.48835695,0
+FAF.US,D,20190607,000000,47.1088,47.5024,47.0019,47.1185,518658.29637382,0
+FAF.US,D,20190610,000000,47.3499,47.483,46.9641,46.9835,620795.79689101,0
+FAF.US,D,20190611,000000,47.2439,47.3324,46.5899,47.1185,875143.97072595,0
+FAF.US,D,20190612,000000,47.207,47.4121,46.8766,47.1088,537692.0909381,0
+FAF.US,D,20190613,000000,47.2877,47.3421,46.8853,47.207,711128.37275872,0
+FAF.US,D,20190614,000000,47.2605,47.4927,46.9563,47.3324,556951.24102001,0
+FAF.US,D,20190617,000000,47.2877,47.5627,47.0545,47.0904,737215.07471033,0
+FAF.US,D,20190618,000000,47.5209,48.2896,47.2439,47.4393,1514534.1703729,0
+FAF.US,D,20190619,000000,47.7153,48.5481,47.4053,48.4131,1425590.7723536,0
+FAF.US,D,20190620,000000,48.7609,50.065,48.6181,49.8328,1723465.4897509,0
+FAF.US,D,20190621,000000,49.4402,49.9581,49.3246,49.5733,1311405.4983187,0
+FAF.US,D,20190624,000000,49.7075,49.8153,49.1283,49.1545,530608.31293191,0
+FAF.US,D,20190625,000000,49.3071,49.4849,49.0564,49.2351,683867.55827005,0
+FAF.US,D,20190626,000000,49.3956,49.4664,47.3674,47.4208,852584.75148863,0
+FAF.US,D,20190627,000000,47.5899,47.9408,47.4053,47.895,752555.71423913,0
+FAF.US,D,20190628,000000,47.8853,48.3247,47.7706,47.9641,1643774.016202,0
+FAF.US,D,20190701,000000,48.4936,48.7793,48.0116,48.4577,700364.81698522,0
+FAF.US,D,20190702,000000,48.377,49.1545,48.377,48.7609,1047989.5947058,0
+FAF.US,D,20190703,000000,49.0651,49.7794,48.8163,49.2517,464132.55131398,0
+FAF.US,D,20190705,000000,49.0728,49.0728,48.0205,48.4403,711633.62188728,0
+FAF.US,D,20190708,000000,48.3508,48.9495,48.2973,48.9057,406129.74555064,0
+FAF.US,D,20190709,000000,48.6453,48.7473,48.0612,48.2896,451003.2771157,0
+FAF.US,D,20190710,000000,48.3867,48.6812,48.0564,48.2973,348019.92164195,0
+FAF.US,D,20190711,000000,48.2517,48.2517,47.555,48.1817,542602.57737702,0
+FAF.US,D,20190712,000000,48.3334,49.1185,48.0904,48.931,477841.16412608,0
+FAF.US,D,20190715,000000,49.0214,49.1361,48.6501,49.1283,571396.63260206,0
+FAF.US,D,20190716,000000,49.1817,49.9145,49.0651,49.6006,664592.97287872,0
+FAF.US,D,20190717,000000,49.7075,50.6093,49.7075,49.9748,1195241.4176152,0
+FAF.US,D,20190718,000000,49.9748,50.0914,49.4849,49.6725,812086.6156357,0
+FAF.US,D,20190719,000000,49.69,49.9058,49.244,49.2614,510309.85201528,0
+FAF.US,D,20190722,000000,49.3071,49.4227,48.9495,49.1283,504002.98458357,0
+FAF.US,D,20190723,000000,49.1185,49.8076,49.0214,49.6725,608616.30873278,0
+FAF.US,D,20190724,000000,49.6103,49.9845,49.1895,49.8961,545694.78436549,0
+FAF.US,D,20190725,000000,50.484,51.0981,49.7979,50.8512,1112361.0091387,0
+FAF.US,D,20190726,000000,51.0019,51.7258,50.6559,51.6481,718960.24876178,0
+FAF.US,D,20190729,000000,51.7444,52.3887,51.2546,51.5393,687345.64799419,0
+FAF.US,D,20190730,000000,51.3527,52.0661,51.3527,51.9941,696640.79133089,0
+FAF.US,D,20190731,000000,52.0826,52.5412,51.4956,51.6481,717704.84359509,0
+FAF.US,D,20190801,000000,51.6112,52.2545,51.2808,51.6899,747379.74047806,0
+FAF.US,D,20190802,000000,51.4859,51.5831,50.6656,50.7434,558777.75263549,0
+FAF.US,D,20190805,000000,50.2974,50.8415,48.7123,49.1545,1227663.799576,0
+FAF.US,D,20190806,000000,49.1895,49.8076,49.1895,49.6637,529871.53416195,0
+FAF.US,D,20190807,000000,49.2614,50.6093,48.8503,50.4499,638477.45834951,0
+FAF.US,D,20190808,000000,50.583,51.7735,50.583,51.6015,938728.18437796,0
+FAF.US,D,20190809,000000,51.4402,51.6851,50.9931,51.0214,341019.49430665,0
+FAF.US,D,20190812,000000,50.859,51.6189,50.7434,51.1195,434723.14175314,0
+FAF.US,D,20190813,000000,51.237,51.6189,50.3876,51.0388,1350468.1503949,0
+FAF.US,D,20190814,000000,50.3615,50.9145,49.9581,50.0817,938133.41045472,0
+FAF.US,D,20190815,000000,50.3517,51.2459,50.2167,51.0835,1130758.8689545,0
+FAF.US,D,20190816,000000,51.2808,52.1292,51.2273,51.6744,692655.39443694,0
+FAF.US,D,20190819,000000,52.0582,52.2069,51.4683,51.6481,1312995.3351895,0
+FAF.US,D,20190820,000000,51.7074,52.0661,51.4781,51.8503,918017.08618932,0
+FAF.US,D,20190821,000000,52.033,52.5169,51.9077,52.1914,633265.46886646,0
+FAF.US,D,20190822,000000,52.236,52.3731,51.6462,51.9757,482049.8584964,0
+FAF.US,D,20190823,000000,51.9261,52.4762,51.3333,51.514,644836.80583328,0
+FAF.US,D,20190826,000000,51.8085,51.8979,51.2973,51.7541,451953.06315576,0
+FAF.US,D,20190827,000000,52.0417,52.0826,51.5393,51.8318,577288.80472052,0
+FAF.US,D,20190828,000000,51.5481,52.0913,51.3527,51.967,572163.25297025,0
+FAF.US,D,20190829,000000,52.2906,52.7531,52.1748,52.2721,589485.78622943,0
+FAF.US,D,20190830,000000,52.4149,52.5791,51.9757,52.2069,727511.41018412,0
+FAF.US,D,20190903,000000,51.9572,52.827,51.9572,52.7104,553840.51166023,0
+FAF.US,D,20190904,000000,52.9853,53.306,52.6655,52.9853,423814.49407103,0
+FAF.US,D,20190905,000000,53.3352,53.4012,52.6753,52.896,525387.0622632,0
+FAF.US,D,20190906,000000,53.1506,54.3652,53.1311,53.5364,785691.20749556,0
+FAF.US,D,20190909,000000,53.923,54.4081,53.6024,54.273,932513.92880281,0
+FAF.US,D,20190910,000000,54.0486,54.0543,52.3935,53.2399,787378.8013262,0
+FAF.US,D,20190911,000000,53.3002,53.5364,52.8347,53.0417,611308.22669678,0
+FAF.US,D,20190912,000000,53.3284,53.3284,52.5091,52.7705,556628.12854267,0
+FAF.US,D,20190913,000000,52.7443,52.8163,51.3119,51.5558,1313218.6326659,0
+FAF.US,D,20190916,000000,51.2857,52.1516,51.1826,52.1234,588856.02560482,0
+FAF.US,D,20190917,000000,52.1603,52.241,51.5831,51.96,1044305.7008561,0
+FAF.US,D,20190918,000000,51.8814,52.2313,51.5646,52.1234,727338.53471855,0
+FAF.US,D,20190919,000000,52.2856,53.0767,52.2856,52.5549,1258184.5514157,0
+FAF.US,D,20190920,000000,52.7346,52.961,52.4655,52.8075,1344947.4547232,0
+FAF.US,D,20190923,000000,52.8347,53.6811,52.7472,53.1573,673278.93600339,0
+FAF.US,D,20190924,000000,53.2836,53.9133,53.0592,53.1749,678875.77920148,0
+FAF.US,D,20190925,000000,53.202,53.6724,53.0047,53.3089,606610.74752794,0
+FAF.US,D,20190926,000000,53.3089,53.4449,52.995,53.4003,643367.36437587,0
+FAF.US,D,20190927,000000,53.5625,53.6724,52.8794,53.0592,751543.15794074,0
+FAF.US,D,20190930,000000,53.1573,53.3565,52.861,53.0864,454747.88318261,0
+FAF.US,D,20191001,000000,53.2925,53.6074,52.8075,52.8172,780359.85161961,0
+FAF.US,D,20191002,000000,52.5743,52.6782,51.6481,52.035,534861.25518925,0
+FAF.US,D,20191003,000000,51.9697,52.7161,51.7647,52.5549,802425.14095526,0
+FAF.US,D,20191004,000000,52.5908,53.7142,52.5908,53.6432,481890.36029899,0
+FAF.US,D,20191007,000000,53.5169,53.581,52.9154,53.0144,523555.40554457,0
+FAF.US,D,20191008,000000,52.6549,52.7608,52.1234,52.1865,486807.02086169,0
+FAF.US,D,20191009,000000,52.4655,52.5091,51.96,52.2216,712499.0282358,0
+FAF.US,D,20191010,000000,52.3566,52.9426,52.3566,52.6734,799798.05129086,0
+FAF.US,D,20191011,000000,53.1311,53.6198,53.0961,53.1409,669200.92725288,0
+FAF.US,D,20191014,000000,53.1506,53.6977,53.0223,53.5625,487482.05839395,0
+FAF.US,D,20191015,000000,53.6908,53.8328,53.4091,53.4449,514275.69751729,0
+FAF.US,D,20191016,000000,53.2215,53.4091,52.7608,53.3381,412926.4268015,0
+FAF.US,D,20191017,000000,53.6151,53.9591,53.6151,53.7511,550245.11358445,0
+FAF.US,D,20191018,000000,53.6151,53.9591,53.5625,53.8687,356924.03713984,0
+FAF.US,D,20191021,000000,54.0486,54.4721,53.7793,54.3555,500803.75944974,0
+FAF.US,D,20191022,000000,54.3837,54.5431,54.0573,54.2915,650006.60547056,0
+FAF.US,D,20191023,000000,54.3361,54.7501,54.1203,54.3837,736729.3769737,0
+FAF.US,D,20191024,000000,55.6217,56.4964,54.8764,55.6675,1291972.4437505,0
+FAF.US,D,20191025,000000,55.8385,56.4585,55.7034,55.9745,1830040.127218,0
+FAF.US,D,20191028,000000,56.2254,56.3711,55.064,55.1641,992642.6911845,0
+FAF.US,D,20191029,000000,55.1466,55.7141,54.9659,55.1641,1013748.9332945,0
+FAF.US,D,20191030,000000,55.1282,55.9017,54.9386,55.7579,756765.43763009,0
+FAF.US,D,20191031,000000,55.749,55.894,55.2895,55.5781,910115.23678352,0
+FAF.US,D,20191101,000000,55.9017,55.9745,55.5509,55.7579,702704.8098943,0
+FAF.US,D,20191104,000000,55.8657,56.0368,55.2273,55.5334,611683.81922617,0
+FAF.US,D,20191105,000000,55.5868,55.96,55.4158,55.7393,773903.77619678,0
+FAF.US,D,20191106,000000,55.6217,56.4361,55.6063,56.2875,1022832.0983816,0
+FAF.US,D,20191107,000000,56.4401,56.6763,55.8472,56.0368,715389.54718109,0
+FAF.US,D,20191108,000000,55.9648,56.6947,55.9202,56.4401,432605.41729981,0
+FAF.US,D,20191111,000000,56.1631,56.4401,55.9832,56.1359,314925.58921064,0
+FAF.US,D,20191112,000000,56.062,56.649,56.0106,56.649,581419.29352307,0
+FAF.US,D,20191113,000000,56.4683,56.9016,56.2545,56.8453,549310.76285383,0
+FAF.US,D,20191114,000000,56.9988,57.439,56.9095,57.4041,622718.00742493,0
+FAF.US,D,20191115,000000,57.512,57.9074,57.2855,57.4857,2559795.8313928,0
+FAF.US,D,20191118,000000,57.476,57.476,56.8919,57.1252,447320.41228652,0
+FAF.US,D,20191119,000000,57.1612,57.8376,57.1612,57.7442,1003304.3739158,0
+FAF.US,D,20191120,000000,57.4857,57.7365,56.8628,57.1427,645957.40929765,0
+FAF.US,D,20191121,000000,57.098,57.098,56.2448,56.4235,457993.4142447,0
+FAF.US,D,20191122,000000,56.406,56.5499,56.1466,56.3225,330521.4258553,0
+FAF.US,D,20191125,000000,56.5314,56.7462,56.3614,56.5946,388439.8519271,0
+FAF.US,D,20191126,000000,56.6947,57.3409,56.6296,57.3321,417921.29293195,0
+FAF.US,D,20191127,000000,57.3321,57.4857,57.1077,57.4128,532150.81485394,0
+FAF.US,D,20191129,000000,57.4128,57.5372,57.2068,57.2321,311498.95051794,0
+FAF.US,D,20191202,000000,57.1612,57.2953,56.6947,56.9542,600968.6274222,0
+FAF.US,D,20191203,000000,56.7034,56.8919,56.5276,56.6763,467598.29279057,0
+FAF.US,D,20191204,000000,56.6763,57.3633,56.6763,56.7462,615641.43256314,0
+FAF.US,D,20191205,000000,56.7656,57.5653,56.7656,57.4682,669039.37101422,0
+FAF.US,D,20191206,000000,57.9016,58.1204,57.0329,57.0872,1193748.3086833,0
+FAF.US,D,20191209,000000,56.2361,56.8492,56.1884,56.4907,703301.64185879,0
+FAF.US,D,20191210,000000,56.4518,56.8162,56.3537,56.481,604467.2975589,0
+FAF.US,D,20191211,000000,56.4333,56.6656,56.028,56.1554,634066.04691538,0
+FAF.US,D,20191212,000000,56.2078,56.579,55.6733,55.7015,974097.68141874,0
+FAF.US,D,20191213,000000,55.6374,55.6646,54.9222,55.0135,696189.05127501,0
+FAF.US,D,20191216,000000,55.0659,55.5111,54.8774,55.2399,971333.73201075,0
+FAF.US,D,20191217,000000,55.3195,55.9922,55.2719,55.6287,541333.79494215,0
+FAF.US,D,20191218,000000,55.6023,55.6568,54.5324,54.6879,853942.02969754,0
+FAF.US,D,20191219,000000,54.5684,54.5684,53.1749,53.3828,1207553.6494345,0
+FAF.US,D,20191220,000000,53.8084,54.2302,53.2205,53.3565,1793654.9868169,0
+FAF.US,D,20191223,000000,53.4654,53.6452,52.4869,52.7764,838975.95367751,0
+FAF.US,D,20191224,000000,52.7482,52.9766,52.3596,52.378,248546.55553179,0
+FAF.US,D,20191226,000000,52.4869,52.6404,52.0873,52.2963,560208.09130902,0
+FAF.US,D,20191227,000000,52.3693,52.5859,52.2789,52.3693,512130.189507,0
+FAF.US,D,20191230,000000,52.4139,52.7395,52.3322,52.687,628217.09366333,0
+FAF.US,D,20191231,000000,52.6306,52.9834,52.6306,52.8133,601058.15221688,0
+FAF.US,D,20200102,000000,53.102,53.5082,51.96,52.4683,609157.57358334,0
+FAF.US,D,20200103,000000,52.171,52.7764,52.0437,52.6947,577773.47343651,0
+FAF.US,D,20200106,000000,52.5228,53.6004,52.378,53.6004,1188292.4413113,0
+FAF.US,D,20200107,000000,53.4091,53.4459,52.8396,52.9397,664788.48679812,0
+FAF.US,D,20200108,000000,52.9756,53.2389,52.6782,52.7667,808255.57183602,0
+FAF.US,D,20200109,000000,52.8133,53.4091,52.7948,53.3925,867764.86379939,0
+FAF.US,D,20200110,000000,53.4848,53.8814,53.0019,53.1573,478834.16903252,0
+FAF.US,D,20200113,000000,53.1573,53.4751,53.1515,53.4362,787859.35395968,0
+FAF.US,D,20200114,000000,53.3828,53.5082,52.8658,53.0942,794806.27222229,0
+FAF.US,D,20200115,000000,52.9756,53.7541,52.9426,53.5004,1015863.5706859,0
+FAF.US,D,20200116,000000,53.6996,54.0989,53.6452,53.9076,763427.31717861,0
+FAF.US,D,20200117,000000,53.9716,54.4605,53.8764,54.3526,635513.8789396,0
+FAF.US,D,20200121,000000,54.2623,54.5975,54.134,54.2068,948463.74854364,0
+FAF.US,D,20200122,000000,54.4702,54.9222,54.271,54.4985,519045.20813012,0
+FAF.US,D,20200123,000000,54.5597,55.5295,54.0573,55.4284,877604.35904855,0
+FAF.US,D,20200124,000000,55.4284,56.1631,55.0756,56.1631,659902.69685428,0
+FAF.US,D,20200127,000000,55.892,56.7239,55.7919,56.543,723435.45947487,0
+FAF.US,D,20200128,000000,56.6247,56.8783,56.0806,56.2972,693117.42469911,0
+FAF.US,D,20200129,000000,56.4518,56.9775,56.1195,56.8317,677243.75248478,0
+FAF.US,D,20200130,000000,56.7802,57.1048,56.5984,57.0678,485873.69915169,0
+FAF.US,D,20200131,000000,56.9959,57.0872,56.0542,56.1272,842647.49927978,0
+FAF.US,D,20200203,000000,56.3439,56.9502,56.307,56.7316,618262.34810379,0
+FAF.US,D,20200204,000000,56.9959,57.0912,55.9735,55.9824,714771.10578339,0
+FAF.US,D,20200205,000000,56.1456,57.0241,56.1456,56.8589,445114.19205913,0
+FAF.US,D,20200206,000000,56.8492,56.9153,55.8454,55.8823,539106.9943022,0
+FAF.US,D,20200207,000000,55.7734,55.7734,54.6238,55.1661,1229226.8819106,0
+FAF.US,D,20200210,000000,55.1039,56.0542,54.9853,55.3118,983914.53821407,0
+FAF.US,D,20200211,000000,55.4187,56.5256,55.3935,56.3245,782599.0005071,0
+FAF.US,D,20200212,000000,56.3245,56.5168,55.9902,56.5071,748102.11295923,0
+FAF.US,D,20200213,000000,59.271,59.271,57.647,59.1591,1646924.8773662,0
+FAF.US,D,20200214,000000,59.5769,60.131,58.8608,59.3039,1092602.784052,0
+FAF.US,D,20200218,000000,59.2613,59.5867,58.7986,59.5682,1074050.5711417,0
+FAF.US,D,20200219,000000,59.7219,59.9658,59.061,59.096,1179548.8530314,0
+FAF.US,D,20200220,000000,58.9162,59.1689,58.5362,58.8891,705413.19218835,0
+FAF.US,D,20200221,000000,58.9065,59.2427,58.5177,58.8705,450775.86355682,0
+FAF.US,D,20200224,000000,58.2981,59.061,57.7384,57.7646,665950.25108764,0
+FAF.US,D,20200225,000000,57.8219,57.9843,55.9999,56.0096,850202.56873379,0
+FAF.US,D,20200226,000000,56.2807,57.0056,55.1272,55.2311,776152.18626992,0
+FAF.US,D,20200227,000000,54.9133,55.3195,53.7171,53.7258,757051.50536478,0
+FAF.US,D,20200228,000000,52.7764,52.9309,50.9747,51.7064,1637389.9722231,0
+FAF.US,D,20200302,000000,51.9971,55.6023,51.6637,55.6023,1413569.7533721,0
+FAF.US,D,20200303,000000,55.6471,56.5071,54.6325,55.5926,1342167.0409852,0
+FAF.US,D,20200304,000000,56.5343,58.4352,56.2642,58.2477,1304903.1169675,0
+FAF.US,D,20200305,000000,57.6296,59.7491,57.4876,59.4312,1231587.4552323,0
+FAF.US,D,20200306,000000,57.9007,60.8812,57.8376,60.6178,1667202.7578703,0
+FAF.US,D,20200309,000000,57.6092,59.0941,54.0164,54.1796,2698956.4651006,0
+FAF.US,D,20200310,000000,55.6208,56.0582,52.4216,54.9114,2421418.2823832,0
+FAF.US,D,20200311,000000,53.6238,54.5267,51.5461,52.5218,1724234.1681604,0
+FAF.US,D,20200312,000000,47.8086,53.6898,46.897,49.3596,2309118.1741394,0
+FAF.US,D,20200313,000000,51.3167,51.409,45.5928,48.965,2291152.5029874,0
+FAF.US,D,20200316,000000,44.4627,45.3655,40.2587,40.7067,2534172.1887239,0
+FAF.US,D,20200317,000000,41.4442,41.6765,36.2938,38.2714,3231062.0030468,0
+FAF.US,D,20200318,000000,36.3491,36.3841,26.7671,30.2307,3028719.5027527,0
+FAF.US,D,20200319,000000,30.2307,36.0653,28.4445,34.1247,2811438.7099955,0
+FAF.US,D,20200320,000000,34.1053,35.5921,30.6184,31.7088,3016957.7969697,0
+FAF.US,D,20200323,000000,31.7272,32.7165,29.4562,31.6612,2719662.4181861,0
+FAF.US,D,20200324,000000,32.5455,36.4395,32.3453,35.7554,1799478.2145532,0
+FAF.US,D,20200325,000000,35.801,41.4725,35.6018,39.4307,2613717.5413438,0
+FAF.US,D,20200326,000000,40.3869,42.4383,39.6892,40.7882,1867143.5240177,0
+FAF.US,D,20200327,000000,39.6668,41.6542,38.7903,39.9506,1397912.1754898,0
+FAF.US,D,20200330,000000,40.1129,40.5503,37.906,40.249,1385738.8614552,0
+FAF.US,D,20200331,000000,39.8321,39.8321,38.2169,38.663,1238826.6153534,0
+FAF.US,D,20200401,000000,37.3695,38.663,36.767,37.3695,1262501.2929519,0
+FAF.US,D,20200402,000000,37.3325,38.1712,36.4025,37.4327,1812113.5588499,0
+FAF.US,D,20200403,000000,37.0323,38.528,35.9196,36.2938,1188501.3324989,0
+FAF.US,D,20200406,000000,37.4696,38.6464,36.8029,38.2811,1504058.7403754,0
+FAF.US,D,20200407,000000,39.5307,42.1566,38.1255,38.5191,1434190.2977454,0
+FAF.US,D,20200408,000000,39.593,42.4112,38.8738,41.2354,1911454.181299,0
+FAF.US,D,20200409,000000,42.075,44.2606,42.075,43.0049,1262659.7621287,0
+FAF.US,D,20200413,000000,43.7795,43.7795,41.0428,41.3714,1290081.1038354,0
+FAF.US,D,20200414,000000,42.2839,43.3684,41.0896,41.4997,1173953.0388539,0
+FAF.US,D,20200415,000000,40.2402,41.2081,38.9011,38.9565,825658.36870421,0
+FAF.US,D,20200416,000000,38.9565,39.1149,37.1791,38.0634,1352912.0743874,0
+FAF.US,D,20200417,000000,39.658,41.1809,39.3568,40.7611,1101561.4376431,0
+FAF.US,D,20200420,000000,38.729,39.5774,37.2685,37.5794,1101241.4122277,0
+FAF.US,D,20200421,000000,36.8778,37.8885,36.5124,36.5755,944052.33710951,0
+FAF.US,D,20200422,000000,37.0682,37.6601,36.6232,37.0226,1001612.6640026,0
+FAF.US,D,20200423,000000,36.8778,39.5726,35.5833,38.528,1860983.8065358,0
+FAF.US,D,20200424,000000,38.6104,41.2178,37.9439,40.9526,2289972.2163266,0
+FAF.US,D,20200427,000000,41.0984,43.1207,41.0896,42.8018,1784085.0949723,0
+FAF.US,D,20200428,000000,43.8786,44.8727,43.04,43.3684,1418788.9459996,0
+FAF.US,D,20200429,000000,44.5443,44.9816,43.0118,44.3528,2024507.5326426,0
+FAF.US,D,20200430,000000,43.3402,43.8786,41.9729,42.0468,1457495.5569383,0
+FAF.US,D,20200501,000000,41.4627,41.5356,40.4608,40.8971,901125.71257346,0
+FAF.US,D,20200504,000000,40.56,41.3169,39.3209,41.1158,937008.69090783,0
+FAF.US,D,20200505,000000,41.143,42.4025,40.9429,41.5453,886359.26655533,0
+FAF.US,D,20200506,000000,41.7281,41.9282,40.4511,40.4706,708972.57454213,0
+FAF.US,D,20200507,000000,41.1906,42.246,41.1527,41.6279,486720.58312889,0
+FAF.US,D,20200508,000000,40.834,43.3218,40.834,42.8952,1006675.4454945,0
+FAF.US,D,20200511,000000,42.4472,42.9301,41.0896,42.2839,1145892.675337,0
+FAF.US,D,20200512,000000,41.9282,42.6309,40.7252,40.7252,1294882.5140878,0
+FAF.US,D,20200513,000000,40.4967,40.4967,38.8097,39.1002,1030788.4858808,0
+FAF.US,D,20200514,000000,38.591,40.7475,38.0265,40.66,954800.45757358,0
+FAF.US,D,20200515,000000,40.3782,40.8582,39.658,40.6153,1655874.2697717,0
+FAF.US,D,20200518,000000,42.2023,43.6599,42.1021,43.2975,977306.16773822,0
+FAF.US,D,20200519,000000,42.8671,43.9437,42.7397,42.8952,631399.85446709,0
+FAF.US,D,20200520,000000,43.3586,44.5987,43.3586,43.9874,746491.69567572,0
+FAF.US,D,20200521,000000,44.0623,45.105,44.0623,44.7357,1219406.9380534,0
+FAF.US,D,20200522,000000,45.0272,45.1546,44.5812,45.1002,546621.93195172,0
+FAF.US,D,20200526,000000,46.3577,46.8592,45.211,45.3382,1136828.0326211,0
+FAF.US,D,20200527,000000,46.4957,48.3586,46.1478,48.2275,1412400.7859382,0
+FAF.US,D,20200528,000000,48.6006,49.0845,46.2672,46.5326,1070235.9916721,0
+FAF.US,D,20200529,000000,46.4675,46.6501,45.3004,46.0302,1042549.1626433,0
+FAF.US,D,20200601,000000,46.0856,48.0904,46.0856,47.7629,1236470.1581143,0
+FAF.US,D,20200602,000000,47.7444,48.448,47.6637,47.8446,928309.35051499,0
+FAF.US,D,20200603,000000,48.5374,49.0214,47.4257,48.0728,949226.25282931,0
+FAF.US,D,20200604,000000,47.588,49.1214,47.3158,49.0845,1288297.8110863,0
+FAF.US,D,20200605,000000,50.0127,50.9135,47.9709,48.0661,1188775.051986,0
+FAF.US,D,20200608,000000,48.7085,50.2974,48.5237,50.279,1005153.5239851,0
+FAF.US,D,20200609,000000,49.8659,49.8659,48.1478,49.2497,1069901.5599678,0
+FAF.US,D,20200610,000000,49.2497,49.415,47.8513,48.5977,801839.62821769,0
+FAF.US,D,20200611,000000,46.8241,47.3654,44.8922,45.141,1188453.99755,0
+FAF.US,D,20200612,000000,46.7872,47.2964,44.9397,46.3091,873105.48086101,0
+FAF.US,D,20200615,000000,44.5715,46.622,44.1196,46.4015,1023321.9122009,0
+FAF.US,D,20200616,000000,48.1283,48.1283,46.345,46.8241,1007028.3995701,0
+FAF.US,D,20200617,000000,46.9593,47.2556,45.9505,47.1371,986959.41025363,0
+FAF.US,D,20200618,000000,46.7677,47.5947,46.2994,46.9524,763526.10315894,0
+FAF.US,D,20200619,000000,47.6142,47.7989,46.1992,46.345,1140317.4415721,0
+FAF.US,D,20200622,000000,46.2906,46.4374,45.5637,45.9767,509018.43112659,0
+FAF.US,D,20200623,000000,46.5938,46.9884,45.8766,46.0798,684701.06497909,0
+FAF.US,D,20200624,000000,45.6104,45.6104,43.9719,44.001,860099.68913814,0
+FAF.US,D,20200625,000000,43.7717,44.2149,43.3762,44.1954,736755.10248941,0
+FAF.US,D,20200626,000000,43.8534,44.0477,42.8145,42.9262,1826107.210376,0
+FAF.US,D,20200629,000000,43.4491,43.8534,42.6406,43.5511,1142078.0958674,0
+FAF.US,D,20200630,000000,43.5608,44.277,43.3626,44.139,592356.75378278,0
+FAF.US,D,20200701,000000,44.139,44.4791,43.2373,43.2859,834506.91708818,0
+FAF.US,D,20200702,000000,44.2673,44.2673,43.0088,43.175,697480.4721637,0
+FAF.US,D,20200706,000000,43.9564,44.1866,43.0642,43.6901,770407.16410133,0
+FAF.US,D,20200707,000000,43.5696,44.4151,43.11,43.1566,1022862.9690006,0
+FAF.US,D,20200708,000000,43.2664,44.0856,43.0088,43.8815,1149517.915011,0
+FAF.US,D,20200709,000000,43.7251,43.9291,42.0633,42.5958,953113.89276357,0
+FAF.US,D,20200710,000000,42.9535,44.0205,42.7057,43.9107,651453.40847416,0
+FAF.US,D,20200713,000000,44.2673,45.2332,44.039,44.5531,1240136.5586134,0
+FAF.US,D,20200714,000000,44.8291,47.0894,44.2392,47.0622,1117906.4013053,0
+FAF.US,D,20200715,000000,47.9465,48.8105,47.7337,48.4869,1180659.1662895,0
+FAF.US,D,20200716,000000,48.6152,49.9748,48.3867,49.8931,1030519.9114967,0
+FAF.US,D,20200717,000000,50.2147,50.2147,49.241,49.7473,825411.40375339,0
+FAF.US,D,20200720,000000,49.4053,50.0224,49.2673,49.8474,810786.96258198,0
+FAF.US,D,20200721,000000,49.9581,50.7298,49.4247,49.517,933339.20334681,0
+FAF.US,D,20200722,000000,49.4616,51.3556,48.9572,51.2167,1052881.5587735,0
+FAF.US,D,20200723,000000,51.4003,52.9183,49.8834,50.5461,1615828.9029953,0
+FAF.US,D,20200724,000000,50.8581,51.1982,49.5627,49.9494,1032967.9515719,0
+FAF.US,D,20200727,000000,49.8659,49.8659,47.8989,48.5793,1153606.2139678,0
+FAF.US,D,20200728,000000,48.239,48.8718,47.9378,48.1186,637206.61787339,0
+FAF.US,D,20200729,000000,48.1186,48.9203,47.6774,48.7532,910306.63462042,0
+FAF.US,D,20200730,000000,47.7892,48.8105,47.485,47.7512,671528.57191441,0
+FAF.US,D,20200731,000000,47.7337,47.8989,46.2906,46.8873,1321759.503882,0
+FAF.US,D,20200803,000000,47.1546,48.0661,46.8329,48.0282,870836.49037529,0
+FAF.US,D,20200804,000000,47.9612,49.2954,47.8989,49.0009,1118163.6564623,0
+FAF.US,D,20200805,000000,49.2594,49.4897,48.6239,49.104,680061.21096545,0
+FAF.US,D,20200806,000000,49.0204,49.6909,48.7435,48.9203,426412.77115785,0
+FAF.US,D,20200807,000000,48.6618,49.5899,48.5325,49.5705,487713.58803534,0
+FAF.US,D,20200810,000000,49.9845,50.2663,49.6365,50.0854,433861.85148713,0
+FAF.US,D,20200811,000000,50.8678,51.6306,49.1302,49.1954,758523.00486345,0
+FAF.US,D,20200812,000000,49.8562,49.9028,47.348,47.4753,1149995.3805826,0
+FAF.US,D,20200813,000000,47.3751,47.5403,46.6307,47.5228,682751.0708882,0
+FAF.US,D,20200814,000000,47.2644,48.1381,47.0632,47.2187,762852.09464731,0
+FAF.US,D,20200817,000000,47.2381,48.1944,46.897,47.4568,637104.74483117,0
+FAF.US,D,20200818,000000,47.4208,47.6959,47.0535,47.2644,527489.3514071,0
+FAF.US,D,20200819,000000,47.2741,47.2741,46.3362,46.483,938797.12876006,0
+FAF.US,D,20200820,000000,46.0233,46.5657,45.5967,46.3732,831715.18412323,0
+FAF.US,D,20200821,000000,46.483,46.969,46.4287,46.7416,764303.01373341,0
+FAF.US,D,20200824,000000,46.9165,48.2858,46.6123,48.2566,844815.6457439,0
+FAF.US,D,20200825,000000,48.5977,48.8464,47.3654,47.9465,798206.15637866,0
+FAF.US,D,20200826,000000,47.7989,48.0904,47.585,47.9086,637023.45220152,0
+FAF.US,D,20200827,000000,48.0738,48.8815,48.0738,48.451,716840.46626719,0
+FAF.US,D,20200828,000000,48.8192,48.9737,48.1759,48.9106,670103.37834402,0
+FAF.US,D,20200831,000000,48.726,48.726,47.9709,48.3227,500235.74006284,0
+FAF.US,D,20200901,000000,48.3032,49.0845,47.9183,48.6064,560844.02605739,0
+FAF.US,D,20200902,000000,48.5237,49.6637,48.2566,49.619,552827.95536184,0
+FAF.US,D,20200903,000000,50.0224,50.279,48.4869,48.791,570126.82114657,0
+FAF.US,D,20200904,000000,49.55,49.7318,47.6959,48.4742,460862.3237568,0
+FAF.US,D,20200908,000000,47.9738,48.4839,47.3538,47.7901,451724.62057623,0
+FAF.US,D,20200909,000000,48.1701,49.24,48.0593,48.9757,1027161.1881656,0
+FAF.US,D,20200910,000000,49.0224,49.6929,48.2906,48.4742,432332.72683327,0
+FAF.US,D,20200911,000000,48.5033,48.7482,48.0214,48.5404,687445.46299514,0
+FAF.US,D,20200914,000000,48.9213,49.8562,48.587,49.3372,565314.09166735,0
+FAF.US,D,20200915,000000,49.4762,49.5413,48.1895,48.2061,836055.59313398,0
+FAF.US,D,20200916,000000,48.5686,49.0875,48.0768,48.7075,1402150.7114583,0
+FAF.US,D,20200917,000000,48.2711,49.1895,47.7901,49.0126,892333.76032405,0
+FAF.US,D,20200918,000000,49.208,49.3741,48.6423,48.9019,1716002.0031329,0
+FAF.US,D,20200921,000000,47.93,48.8269,47.5306,48.1701,2056009.9701618,0
+FAF.US,D,20200922,000000,48.4577,48.9485,47.0846,47.1584,1645734.3004991,0
+FAF.US,D,20200923,000000,47.1778,47.93,46.3898,46.5754,2466380.3097222,0
+FAF.US,D,20200924,000000,46.8348,46.9922,45.8154,46.1964,675380.19612668,0
+FAF.US,D,20200925,000000,45.8241,46.5938,45.658,46.5014,388089.98491344,0
+FAF.US,D,20200928,000000,47.2148,47.7901,46.9466,47.4286,610526.17101917,0
+FAF.US,D,20200929,000000,47.483,47.5578,46.482,47.0019,480191.44724143,0
+FAF.US,D,20200930,000000,47.0204,47.6521,46.9194,47.1866,586166.16568208,0
+FAF.US,D,20201001,000000,47.3265,47.7113,46.9825,47.4646,605477.79581603,0
+FAF.US,D,20201002,000000,46.8717,48.7435,46.622,48.383,385776.74654071,0
+FAF.US,D,20201005,000000,48.7435,49.7172,48.7435,49.3284,433824.8067445,0
+FAF.US,D,20201006,000000,49.7075,49.7959,48.449,48.5773,578818.958395,0
+FAF.US,D,20201007,000000,48.9213,49.5043,48.3548,48.4198,452481.97975877,0
+FAF.US,D,20201008,000000,48.7163,48.9659,48.0116,48.449,424842.48567884,0
+FAF.US,D,20201009,000000,49.2906,49.5685,48.6705,48.9213,533969.0943044,0
+FAF.US,D,20201012,000000,49.0778,49.8425,48.8008,49.6063,411788.32998644,0
+FAF.US,D,20201013,000000,49.3469,49.6482,48.6423,49.3003,552274.34226374,0
+FAF.US,D,20201014,000000,49.2274,49.759,48.5317,48.6423,268729.76613804,0
+FAF.US,D,20201015,000000,48.1982,49.6161,47.9388,49.2448,406552.67302893,0
+FAF.US,D,20201016,000000,49.3566,50.5336,48.9844,50.4499,929192.25021419,0
+FAF.US,D,20201019,000000,50.4858,50.6355,48.1515,48.3548,653338.57426545,0
+FAF.US,D,20201020,000000,48.5686,49.3284,48.5686,48.8008,467047.76675436,0
+FAF.US,D,20201021,000000,48.6608,48.9981,47.6609,47.8086,750062.39725642,0
+FAF.US,D,20201022,000000,47.9641,48.657,42.4705,43.3305,4511203.7966322,0
+FAF.US,D,20201023,000000,43.4423,45.2828,43.0156,44.8699,2340999.2912498,0
+FAF.US,D,20201026,000000,44.9068,44.9263,43.9437,44.1468,924738.6489343,0
+FAF.US,D,20201027,000000,43.8777,44.1653,42.97,43.1556,853694.03572609,0
+FAF.US,D,20201028,000000,42.451,43.1459,42.0993,42.4044,1364324.9421775,0
+FAF.US,D,20201029,000000,42.4792,43.6095,42.2926,42.8494,821657.53650083,0
+FAF.US,D,20201030,000000,42.5716,42.8873,40.8281,41.3296,1411245.1957725,0
+FAF.US,D,20201102,000000,42.1634,42.8534,41.8204,42.5064,934782.91928851,0
+FAF.US,D,20201103,000000,43.1362,43.3966,42.0721,42.5522,1003063.5830887,0
+FAF.US,D,20201104,000000,44.3236,46.0186,43.4063,45.2489,1492609.8568633,0
+FAF.US,D,20201105,000000,45.3791,46.0565,44.8329,45.9456,1129883.1723997,0
+FAF.US,D,20201106,000000,45.9456,46.5938,44.7397,45.0457,729618.84443117,0
+FAF.US,D,20201109,000000,47.0662,47.4091,42.8494,42.9234,1872171.3188083,0
+FAF.US,D,20201110,000000,43.3684,45.3246,43.104,44.796,1040870.8299983,0
+FAF.US,D,20201111,000000,44.6473,44.935,43.7571,44.8241,741847.72557957,0
+FAF.US,D,20201112,000000,44.175,45.0088,44.036,44.2479,647436.11194071,0
+FAF.US,D,20201113,000000,44.3869,44.7766,43.868,44.3966,901288.29783276,0
+FAF.US,D,20201116,000000,45.1478,45.3888,44.3685,45.2226,1066393.6286456,0
+FAF.US,D,20201117,000000,44.8241,46.3255,43.9165,45.899,1795104.8768824,0
+FAF.US,D,20201118,000000,45.899,46.9097,45.7134,46.3713,1111771.3803185,0
+FAF.US,D,20201119,000000,46.3713,46.8523,45.6851,46.6959,577999.85797477,0
+FAF.US,D,20201120,000000,46.5938,47.1322,46.0283,46.9553,747769.73929625,0
+FAF.US,D,20201123,000000,47.1778,47.4471,46.1205,46.2974,1199512.8822438,0
+FAF.US,D,20201124,000000,46.9466,47.2245,46.4404,46.7338,1083829.3541738,0
+FAF.US,D,20201125,000000,46.7056,46.7892,45.2683,45.7979,617747.83778957,0
+FAF.US,D,20201127,000000,45.7979,46.1769,45.4724,45.7134,307303.63341578,0
+FAF.US,D,20201130,000000,45.4442,45.8076,44.8513,44.8971,930946.73038568,0
+FAF.US,D,20201201,000000,45.4442,46.0186,44.9019,45.0837,863795.9312355,0
+FAF.US,D,20201202,000000,44.8601,45.0457,44.2663,44.7036,871453.90275235,0
+FAF.US,D,20201203,000000,44.7133,45.5278,44.7133,45.3052,1044728.6283343,0
+FAF.US,D,20201204,000000,45.5647,46.3995,45.2313,46.3898,735893.8122234,0
+FAF.US,D,20201207,000000,45.7444,46.4558,45.0147,45.1458,586092.07619683,0
+FAF.US,D,20201208,000000,44.7066,45.3421,44.6677,45.2771,935935.42239237,0
+FAF.US,D,20201209,000000,45.5384,47.1292,45.4238,46.9593,1060372.8289484,0
+FAF.US,D,20201210,000000,46.8387,47.654,46.4082,47.5773,801198.54836616,0
+FAF.US,D,20201211,000000,47.1944,48.3732,47.1944,48.1682,778198.90829988,0
+FAF.US,D,20201214,000000,48.6443,49.6919,48.1098,48.2896,826154.35664712,0
+FAF.US,D,20201215,000000,48.6346,49.5423,48.4014,49.4207,928436.94907292,0
+FAF.US,D,20201216,000000,49.8318,50.1409,49.4869,49.7103,678413.74893932,0
+FAF.US,D,20201217,000000,49.8979,50.3567,49.7201,49.8794,659123.72823856,0
+FAF.US,D,20201218,000000,50.2536,50.7015,49.5335,49.7298,1509151.3634655,0
+FAF.US,D,20201221,000000,49.5792,49.8144,48.0564,48.8047,531568.38917824,0
+FAF.US,D,20201222,000000,48.7103,49.0845,48.4052,48.5228,353258.66566134,0
+FAF.US,D,20201223,000000,48.589,49.2701,48.2128,48.7659,452555.0402234,0
+FAF.US,D,20201224,000000,48.9534,48.9534,47.8775,48.513,181467.78782561,0
+FAF.US,D,20201228,000000,48.4198,48.9348,48.0564,48.4101,353984.12520438,0
+FAF.US,D,20201229,000000,48.7006,48.9164,47.654,48.0175,300132.38865617,0
+FAF.US,D,20201230,000000,48.1964,48.4014,47.9252,47.9883,308217.40373384,0
+FAF.US,D,20201231,000000,47.8289,48.449,47.5598,48.2993,382375.8333637,0
+FAF.US,D,20210104,000000,48.3732,48.5228,47.5909,47.8581,510429.21840818,0
+FAF.US,D,20210105,000000,47.9981,48.7756,47.7075,48.4014,583349.73622204,0
+FAF.US,D,20210106,000000,49.0564,50.0583,48.8969,49.8221,799419.37169959,0
+FAF.US,D,20210107,000000,49.8318,50.0844,49.5102,49.8318,654908.85974446,0
+FAF.US,D,20210108,000000,49.9912,50.3567,49.104,49.7949,680565.43107338,0
+FAF.US,D,20210111,000000,49.6365,50.1885,49.3274,49.8882,512822.72038994,0
+FAF.US,D,20210112,000000,49.8415,50.8328,49.7298,50.7589,425024.62233008,0
+FAF.US,D,20210113,000000,50.9737,51.3576,50.6754,51.1137,504107.94468767,0
+FAF.US,D,20210114,000000,51.2924,51.2924,49.0564,49.0748,811367.33021642,0
+FAF.US,D,20210115,000000,49.0661,49.8512,48.5325,49.5792,889530.70813219,0
+FAF.US,D,20210119,000000,49.5986,49.8794,49.0088,49.8221,771750.03602144,0
+FAF.US,D,20210120,000000,49.9446,51.3624,49.8794,51.207,480899.4134338,0
+FAF.US,D,20210121,000000,51.1516,51.7978,50.8144,51.3382,566610.65765918,0
+FAF.US,D,20210122,000000,50.8328,51.1137,49.7949,51.1049,457331.75398062,0
+FAF.US,D,20210125,000000,51.1049,51.9105,50.6968,51.7978,540721.52766823,0
+FAF.US,D,20210126,000000,51.7599,52.167,51.2361,51.7026,721822.9841501,0
+FAF.US,D,20210127,000000,51.3382,51.5257,49.8046,50.2807,1075041.518007,0
+FAF.US,D,20210128,000000,50.412,50.4868,49.6083,50.0485,839591.3080133,0
+FAF.US,D,20210129,000000,50.0194,50.4586,48.7561,48.9164,1065517.9320906,0
+FAF.US,D,20210201,000000,49.0748,50.1691,48.8309,50.066,591844.30150982,0
+FAF.US,D,20210202,000000,50.412,50.7211,49.6462,50.5899,516456.19222896,0
+FAF.US,D,20210203,000000,50.3373,50.9085,50.1604,50.4965,335144.81553888,0
+FAF.US,D,20210204,000000,50.412,51.17,50.0942,51.0583,549061.73986174,0
+FAF.US,D,20210205,000000,51.1797,51.7221,50.9271,51.1224,524406.40560429,0
+FAF.US,D,20210208,000000,51.1224,51.9328,50.8056,51.8911,848797.95557598,0
+FAF.US,D,20210209,000000,52.0223,52.235,51.2167,51.6929,800932.0320234,0
+FAF.US,D,20210210,000000,51.8619,52.4887,51.6189,51.6929,870679.05021915,0
+FAF.US,D,20210211,000000,52.3867,55.0902,52.3867,53.8453,1101855.7375428,0
+FAF.US,D,20210212,000000,53.8833,54.2195,52.7599,53.238,649647.47727125,0
+FAF.US,D,20210216,000000,53.5645,53.7045,52.5549,53.0417,792649.44498508,0
+FAF.US,D,20210217,000000,52.9756,53.4148,52.1526,52.722,660216.54814596,0
+FAF.US,D,20210218,000000,52.722,53.4245,52.5081,53.098,526179.40814709,0
+FAF.US,D,20210219,000000,53.3779,53.7424,52.8716,53.1903,575113.45511199,0
+FAF.US,D,20210222,000000,52.9931,53.4245,52.4692,52.7044,717174.89797143,0
+FAF.US,D,20210223,000000,52.479,52.6578,50.9737,52.2836,1652798.5271134,0
+FAF.US,D,20210224,000000,52.2836,52.827,51.4315,51.7405,1542784.9027061,0
+FAF.US,D,20210225,000000,51.6481,51.9105,48.2701,49.3363,2445039.450909,0
+FAF.US,D,20210226,000000,49.346,51.1884,49.1117,49.1487,1271988.8631462,0
+FAF.US,D,20210301,000000,49.7492,51.2167,49.5053,50.553,1168374.7180272,0
+FAF.US,D,20210302,000000,50.5062,50.7113,49.7298,49.7298,1276739.8513877,0
+FAF.US,D,20210303,000000,49.346,50.2254,48.8969,49.5335,1708656.8538871,0
+FAF.US,D,20210304,000000,49.346,49.8979,47.3907,47.7269,1704021.1159559,0
+FAF.US,D,20210305,000000,48.3401,48.8882,45.9622,48.0855,1507579.0199452,0
+FAF.US,D,20210308,000000,48.314,51.069,48.3042,49.5588,1378945.2672663,0
+FAF.US,D,20210309,000000,49.9184,52.7122,49.6725,52.0602,1373305.2052019,0
+FAF.US,D,20210310,000000,52.24,53.5587,52.24,53.3158,1033821.0096728,0
+FAF.US,D,20210311,000000,53.3352,54.7511,53.2312,54.7025,1078372.4577812,0
+FAF.US,D,20210312,000000,54.7977,55.5713,54.7025,55.0999,1118102.9442453,0
+FAF.US,D,20210315,000000,55.1194,55.271,52.5335,53.203,2309295.1656875,0
+FAF.US,D,20210316,000000,53.0903,53.2225,51.8814,52.1456,1315513.3486673,0
+FAF.US,D,20210317,000000,52.0689,52.24,51.446,52.1748,870484.56532037,0
+FAF.US,D,20210318,000000,52.306,52.3429,50.7006,50.7862,1155994.5708464,0
+FAF.US,D,20210319,000000,50.7862,51.2303,50.5034,50.6161,2883000.9205798,0
+FAF.US,D,20210322,000000,50.6258,50.966,50.0311,50.5131,928784.75804533,0
+FAF.US,D,20210323,000000,50.5597,51.0933,50.1729,50.4557,893909.1909062,0
+FAF.US,D,20210324,000000,50.9183,51.7492,50.5685,50.6063,717888.00926695,0
+FAF.US,D,20210325,000000,50.6909,52.8347,50.6063,52.5704,1181348.6101106,0
+FAF.US,D,20210326,000000,52.8434,53.9105,52.8434,53.8259,880691.42093388,0
+FAF.US,D,20210329,000000,53.8259,54.4207,53.2779,53.7414,916755.50689885,0
+FAF.US,D,20210330,000000,53.6744,53.8921,53.1554,53.6841,524231.47209746,0
+FAF.US,D,20210331,000000,53.5898,54.5994,53.3818,53.4771,969206.74637176,0
+FAF.US,D,20210401,000000,53.7598,54.2225,53.2409,54.2225,546485.07220813,0
+FAF.US,D,20210405,000000,54.2788,54.7657,53.8259,54.6471,623220.16949162,0
+FAF.US,D,20210406,000000,54.6666,55.3838,54.5295,55.3741,601630.28768629,0
+FAF.US,D,20210407,000000,55.3838,55.5159,54.5616,55.4877,650837.02511772,0
+FAF.US,D,20210408,000000,55.62,56.2981,55.1942,56.2137,603052.3941948,0
+FAF.US,D,20210409,000000,56.4304,56.5625,55.9027,56.545,676822.88304774,0
+FAF.US,D,20210412,000000,56.6393,57.2155,56.4974,57.0542,500532.09800384,0
+FAF.US,D,20210413,000000,57.0348,57.5168,56.8648,57.0164,688876.8306893,0
+FAF.US,D,20210414,000000,56.8939,57.545,56.7715,57.2807,540347.99318011,0
+FAF.US,D,20210415,000000,57.583,57.583,57.0164,57.4128,604453.92029074,0
+FAF.US,D,20210416,000000,57.857,58.3137,57.3944,58.0931,662812.76719152,0
+FAF.US,D,20210419,000000,58.1398,58.1864,57.5877,58.064,492565.42029844,0
+FAF.US,D,20210420,000000,58.0075,58.1864,57.6199,57.857,672683.13305952,0
+FAF.US,D,20210421,000000,58.1028,58.5411,57.6577,58.4507,1002361.7910201,0
+FAF.US,D,20210422,000000,59.235,60.6032,58.8103,60.0552,1076342.2000813,0
+FAF.US,D,20210423,000000,58.8103,60.9521,58.8103,60.6888,880404.32417854,0
+FAF.US,D,20210426,000000,61.0668,62.1795,61.0668,61.2456,776697.56720298,0
+FAF.US,D,20210427,000000,61.4632,62.1698,61.2971,62.1329,711705.65333127,0
+FAF.US,D,20210428,000000,62.1329,62.3602,61.5771,62.1144,922641.50489353,0
+FAF.US,D,20210429,000000,62.4924,63.0862,61.2553,61.7266,949905.40644409,0
+FAF.US,D,20210430,000000,61.4906,61.6703,60.6129,60.887,749241.23879492,0
+FAF.US,D,20210503,000000,61.8317,62.4924,61.6605,62.1242,577890.78178816,0
+FAF.US,D,20210504,000000,62.1242,62.2563,61.3068,61.7734,342584.63468252,0
+FAF.US,D,20210505,000000,61.6605,61.7091,61.1037,61.5673,432722.72565145,0
+FAF.US,D,20210506,000000,61.8414,62.3019,61.4059,62.3019,569214.07984914,0
+FAF.US,D,20210507,000000,62.0474,62.9832,61.4809,62.784,542728.11789369,0
+FAF.US,D,20210510,000000,62.9443,63.1251,62.4535,62.5012,605901.75231495,0
+FAF.US,D,20210511,000000,61.9249,62.4535,61.3389,62.0863,911905.73267702,0
+FAF.US,D,20210512,000000,61.886,62.1747,60.3778,60.7072,951736.03414207,0
+FAF.US,D,20210513,000000,60.7354,62.2281,60.5887,62.0007,788600.24881217,0
+FAF.US,D,20210514,000000,62.5857,62.9735,61.886,62.851,443097.31162739,0
+FAF.US,D,20210517,000000,62.6605,63.1707,62.0377,62.9249,372025.94388284,0
+FAF.US,D,20210518,000000,62.2738,62.6897,61.954,62.0183,640477.8744512,0
+FAF.US,D,20210519,000000,61.7831,61.8025,60.7645,61.7548,593702.71276478,0
+FAF.US,D,20210520,000000,61.8773,62.1008,61.3583,61.8773,723470.44617623,0
+FAF.US,D,20210521,000000,62.2932,62.6051,61.6994,62.0007,537200.21907772,0
+FAF.US,D,20210524,000000,62.0474,62.2086,61.6461,61.9443,529346.73364145,0
+FAF.US,D,20210525,000000,62.0377,62.1698,60.2262,60.3097,950193.53222005,0
+FAF.US,D,20210526,000000,60.3875,60.8161,60.1873,60.4419,595532.31144215,0
+FAF.US,D,20210527,000000,60.7645,60.8773,59.9813,60.1591,967787.72692514,0
+FAF.US,D,20210528,000000,60.5469,60.7257,59.4711,60.7072,769987.32368493,0
+FAF.US,D,20210601,000000,61.0571,61.3535,60.6227,61.2456,383667.2542524,0
+FAF.US,D,20210602,000000,61.5188,61.5479,60.4808,60.6509,411235.74590896,0
+FAF.US,D,20210603,000000,60.3583,60.8394,60.1689,60.4808,342433.36865013,0
+FAF.US,D,20210604,000000,60.7257,61.1134,60.1873,61.0007,479960.94662067,0
+FAF.US,D,20210607,000000,60.9337,61.0377,60.4963,60.886,580607.39624724,0
+FAF.US,D,20210608,000000,61.028,61.8559,60.7627,61.7694,460657.54865173,0
+FAF.US,D,20210609,000000,61.9317,62.3019,61.6558,61.9511,957923.5351809,0
+FAF.US,D,20210610,000000,62.1125,62.5021,61.9988,62.0551,721227.18120624,0
+FAF.US,D,20210611,000000,62.3019,62.7771,62.094,62.7577,599316.02029294,0
+FAF.US,D,20210614,000000,62.6926,62.8647,61.9988,62.3602,854253.82294797,0
+FAF.US,D,20210615,000000,62.3311,63.3291,61.6276,62.8909,836286.09375476,0
+FAF.US,D,20210616,000000,62.855,62.8724,61.5128,61.6276,928176.60685393,0
+FAF.US,D,20210617,000000,61.4944,61.6655,60.1163,60.1816,1084658.7448004,0
+FAF.US,D,20210618,000000,59.4886,59.7451,58.5187,58.6043,1517838.3556108,0
+FAF.US,D,20210621,000000,58.9561,60.0114,58.9561,59.8784,698437.46134815,0
+FAF.US,D,20210622,000000,59.7451,59.821,59.0134,59.0221,915777.93730184,0
+FAF.US,D,20210623,000000,59.0221,59.2613,58.3953,58.5372,725339.14763749,0
+FAF.US,D,20210624,000000,59.0308,59.128,58.3671,59.0221,355116.04789567,0
+FAF.US,D,20210625,000000,59.0221,59.8686,59.0037,59.821,929424.80887621,0
+FAF.US,D,20210628,000000,59.8686,59.8686,58.6995,59.2224,1494472.3842008,0
+FAF.US,D,20210629,000000,59.3749,60.334,59.3749,59.8686,946777.18373362,0
+FAF.US,D,20210630,000000,59.7451,59.9162,58.7568,59.2787,448534.65662807,0
+FAF.US,D,20210701,000000,59.612,60.1533,59.2613,59.9735,565567.23074194,0
+FAF.US,D,20210702,000000,59.9638,59.9833,58.9658,59.1738,388897.76610676,0
+FAF.US,D,20210706,000000,59.0891,59.1835,58.2621,58.9172,537064.38835475,0
+FAF.US,D,20210707,000000,58.7179,59.8968,58.6237,59.7645,552761.06902099,0
+FAF.US,D,20210708,000000,58.9949,59.8589,58.442,58.8035,821421.89077692,0
+FAF.US,D,20210709,000000,59.925,61.0853,59.6499,60.9337,898976.08848065,0
+FAF.US,D,20210712,000000,60.9813,61.2582,60.4866,60.9813,516889.40991354,0
+FAF.US,D,20210713,000000,60.924,61.095,59.1377,59.2321,595431.46742056,0
+FAF.US,D,20210714,000000,59.403,59.6549,58.6237,59.0503,412569.35664343,0
+FAF.US,D,20210715,000000,58.6995,59.6878,58.5663,59.5732,427256.56807317,0
+FAF.US,D,20210716,000000,59.8405,60.3146,59.4215,59.8784,475924.09869529,0
+FAF.US,D,20210719,000000,59.612,59.612,57.8909,58.5469,1023167.5591065,0
+FAF.US,D,20210720,000000,58.6606,60.3913,58.6606,59.9347,923074.72257812,0
+FAF.US,D,20210721,000000,60.0872,61.4468,60.0872,60.3826,709742.28197221,0
+FAF.US,D,20210722,000000,61.7986,62.4448,60.5537,62.0357,1321291.2994961,0
+FAF.US,D,20210723,000000,62.7403,62.9103,61.7044,62.2738,631814.54978036,0
+FAF.US,D,20210726,000000,62.3788,63.196,61.922,61.9317,717277.80003428,0
+FAF.US,D,20210727,000000,61.4468,62.2271,60.8763,62.094,483735.39428578,0
+FAF.US,D,20210728,000000,62.2641,63.1115,61.7645,62.8453,700666.32002936,0
+FAF.US,D,20210729,000000,63.2631,63.8665,63.2252,63.5575,659136.07648609,0
+FAF.US,D,20210730,000000,63.5284,64.0142,63.2533,63.9958,716146.90636362,0
+FAF.US,D,20210802,000000,64.1843,65.3068,63.8899,64.023,788709.32499878,0
+FAF.US,D,20210803,000000,64.2232,64.3262,63.1018,63.4148,611861.83979489,0
+FAF.US,D,20210804,000000,63.0065,63.8802,62.8063,63.3291,847726.74510176,0
+FAF.US,D,20210805,000000,63.5099,64.575,63.4245,64.5468,372109.29455375,0
+FAF.US,D,20210806,000000,64.8879,65.3213,64.6508,64.8695,457542.70320944,0
+FAF.US,D,20210809,000000,65.0308,65.0308,64.5556,64.7276,499330.20190981,0
+FAF.US,D,20210810,000000,64.6606,64.917,64.4321,64.508,456343.89417731,0
+FAF.US,D,20210811,000000,64.8033,65.3825,64.2854,65.3641,445301.47381351,0
+FAF.US,D,20210812,000000,65.335,65.4117,64.7936,65.0211,270889.68043714,0
+FAF.US,D,20210813,000000,65.0211,65.2067,64.7694,65.1357,231894.94372235,0
+FAF.US,D,20210816,000000,64.745,65.4583,64.3564,65.0405,307991.01919559,0
+FAF.US,D,20210817,000000,64.7081,65.3447,64.4652,65.2981,382459.18403461,0
+FAF.US,D,20210818,000000,65.2786,65.7635,64.9647,64.9939,389796.10111539,0
+FAF.US,D,20210819,000000,64.5468,65.5254,64.2708,64.5653,433366.89256485,0
+FAF.US,D,20210820,000000,64.6031,65.8305,64.404,65.1833,509966.15912538,0
+FAF.US,D,20210823,000000,65.3544,66.1241,65.335,65.9151,461292.45437949,0
+FAF.US,D,20210824,000000,66.1717,66.2912,65.6391,65.8859,212151.12492445,0
+FAF.US,D,20210825,000000,66.5332,67.0561,66.1241,66.2668,519542.22509366,0
+FAF.US,D,20210826,000000,66.229,66.6274,66.0006,66.5137,585070.25871279,0
+FAF.US,D,20210827,000000,66.8286,67.5506,66.7246,67.4564,500097.85129863,0
+FAF.US,D,20210830,000000,67.4651,68.3397,67.3797,67.7781,378619.9080699,0
+FAF.US,D,20210831,000000,67.9209,68.1308,66.9617,67.0561,416045.3883263,0
+FAF.US,D,20210901,000000,67.332,67.332,66.4943,66.7995,335444.26054176,0
+FAF.US,D,20210902,000000,66.8092,66.9181,66.3388,66.4292,257582.38567013,0
+FAF.US,D,20210903,000000,66.2202,66.3145,65.3923,65.6489,408154.85814742,0
+FAF.US,D,20210907,000000,65.5342,65.6489,64.3661,64.7577,883836.1079744,0
+FAF.US,D,20210908,000000,64.6333,65.4525,64.61,65.266,382442.71970455,0
+FAF.US,D,20210909,000000,65.0939,65.333,64.5089,64.5283,385934.18669686,0
+FAF.US,D,20210910,000000,64.748,65.0939,64.5283,64.6051,493575.91855557,0
+FAF.US,D,20210913,000000,65.0939,65.6391,64.816,65.6013,484557.58176791,0
+FAF.US,D,20210914,000000,65.6877,65.8462,64.7217,64.9598,579774.91855883,0
+FAF.US,D,20210915,000000,65.0259,65.3233,64.1736,65.2951,384432.84559996,0
+FAF.US,D,20210916,000000,65.3708,65.8509,64.9598,65.3708,605013.70751261,0
+FAF.US,D,20210917,000000,65.3708,65.5147,64.2319,64.4137,1405932.3622679,0
+FAF.US,D,20210920,000000,63.4748,64.2319,62.8433,63.8004,513982.4266382,0
+FAF.US,D,20210921,000000,64.126,64.5867,63.4273,63.6858,370106.82041081,0
+FAF.US,D,20210922,000000,64.0785,64.7577,63.9395,64.2504,374929.84009631,0
+FAF.US,D,20210923,000000,64.4234,64.9598,63.9443,64.0299,459878.580036,0
+FAF.US,D,20210924,000000,63.8393,64.8646,63.8393,64.7013,561579.77580674,0
+FAF.US,D,20210927,000000,64.9209,65.8121,64.7577,65.611,663093.68982308,0
+FAF.US,D,20210928,000000,65.611,65.9365,64.748,64.8646,734692.94515002,0
+FAF.US,D,20210929,000000,64.9792,65.3806,64.4428,64.7869,746535.94356275,0
+FAF.US,D,20210930,000000,65.1416,65.266,63.8685,64.2222,785472.0261017,0
+FAF.US,D,20211001,000000,64.538,65.0171,63.3699,64.471,474127.42867803,0
+FAF.US,D,20211004,000000,64.5186,65.7829,64.3942,65.4,568334.26721183,0
+FAF.US,D,20211005,000000,65.6013,65.9754,65.1134,65.5147,621982.25767561,0
+FAF.US,D,20211006,000000,65.1698,65.678,64.6964,65.5439,651946.30935518,0
+FAF.US,D,20211007,000000,65.6197,68.0248,65.6197,67.8811,663543.37183771,0
+FAF.US,D,20211008,000000,68.1017,68.4272,67.0959,67.6993,445864.34809727,0
+FAF.US,D,20211011,000000,68.3504,68.8985,67.3922,67.4875,641275.36543824,0
+FAF.US,D,20211012,000000,67.8334,69.4038,67.8334,68.9053,566692.97930945,0
+FAF.US,D,20211013,000000,68.9247,70.1414,68.2737,69.9976,705296.91285735,0
+FAF.US,D,20211014,000000,70.6294,71.9519,70.6012,71.1949,664861.54726274,0
+FAF.US,D,20211015,000000,71.674,71.674,70.055,70.0744,570824.49713265,0
+FAF.US,D,20211018,000000,69.8538,70.2562,69.5283,69.8061,433950.34726117,0
+FAF.US,D,20211019,000000,70.0841,70.3047,69.5089,69.9879,394858.88260733,0
+FAF.US,D,20211020,000000,69.8256,71.1667,69.8256,71.0132,685997.63097093,0
+FAF.US,D,20211021,000000,72.7944,72.7944,70.9742,71.8363,531021.97922454,0
+FAF.US,D,20211022,000000,72.1725,72.3727,70.4757,70.6877,466508.55994505,0
+FAF.US,D,20211025,000000,70.8023,71.6643,70.4632,71.5691,432348.1621427,0
+FAF.US,D,20211026,000000,71.5691,71.6837,70.7352,71.1667,453121.00156904,0
+FAF.US,D,20211027,000000,71.2522,71.3289,68.4932,69.2406,573332.22040416,0
+FAF.US,D,20211028,000000,69.5769,70.5341,69.5089,70.3902,380205.62885832,0
+FAF.US,D,20211029,000000,70.295,70.6779,69.7819,70.055,677148.05356634,0
+FAF.US,D,20211101,000000,70.4291,71.0706,69.6051,69.8354,660174.3583002,0
+FAF.US,D,20211102,000000,70.0073,70.1414,69.4525,69.8451,389562.51343274,0
+FAF.US,D,20211103,000000,69.8451,72.0286,69.8158,70.3145,1051971.9045379,0
+FAF.US,D,20211104,000000,70.3513,71.4349,69.4845,70.4388,579125.60654228,0
+FAF.US,D,20211105,000000,70.8401,72.2483,70.8401,72.2289,444943.37463481,0
+FAF.US,D,20211108,000000,72.3532,72.5651,71.0987,71.3863,625004.49126133,0
+FAF.US,D,20211109,000000,71.4155,72.0948,70.6682,72.085,442555.0177562,0
+FAF.US,D,20211110,000000,72.1239,72.8906,71.913,72.0286,494097.6320142,0
+FAF.US,D,20211111,000000,72.1628,72.1725,71.4544,71.846,292506.31677879,0
+FAF.US,D,20211112,000000,72.0383,72.8236,71.7313,72.6701,318582.72852413,0
+FAF.US,D,20211115,000000,72.9285,73.5991,72.0763,72.1433,403691.99568187,0
+FAF.US,D,20211116,000000,72.2872,73.2347,72.1725,72.6798,407871.8774746,0
+FAF.US,D,20211117,000000,72.5457,72.9091,71.3571,72.9091,515046.433968,0
+FAF.US,D,20211118,000000,73.1881,74.1355,73.0627,73.4368,622219.96144077,0
+FAF.US,D,20211119,000000,73.4553,74.9305,73.2638,74.327,1035749.3943305,0
+FAF.US,D,20211122,000000,74.672,75.1511,73.9246,74.0111,473593.36697188,0
+FAF.US,D,20211123,000000,73.8965,74.461,73.7332,73.9441,384725.08745844,0
+FAF.US,D,20211124,000000,73.571,74.1355,73.2249,73.6088,407880.10963961,0
+FAF.US,D,20211126,000000,72.431,73.2735,71.6934,72.6798,320421.58838714,0
+FAF.US,D,20211129,000000,73.5613,73.5613,71.5011,71.8849,808549.87173576,0
+FAF.US,D,20211130,000000,71.2716,71.8081,70.7352,71.0511,773707.23325674,0
+FAF.US,D,20211201,000000,72.3066,73.6088,71.0132,71.0326,624454.99424574,0
+FAF.US,D,20211202,000000,71.3008,73.5894,71.3008,73.2444,597960.80012527,0
+FAF.US,D,20211203,000000,73.3308,73.5418,71.3571,71.8178,632106.79163883,0
+FAF.US,D,20211206,000000,72.6031,73.8479,72.3435,73.12,583265.3565305,0
+FAF.US,D,20211207,000000,74.0656,75.0587,73.7449,74.7206,393448.09532574,0
+FAF.US,D,20211208,000000,74.7303,74.9139,73.7857,74.017,350421.65578871,0
+FAF.US,D,20211209,000000,73.6506,74.0268,73.0142,73.053,213900.4599928,0
+FAF.US,D,20211210,000000,73.4961,73.7371,72.773,73.3134,281309.54332072,0
+FAF.US,D,20211213,000000,73.5641,74.1326,73.2162,73.467,381038.10654673,0
+FAF.US,D,20211214,000000,73.1298,74.5758,73.1298,73.6603,567043.87534376,0
+FAF.US,D,20211215,000000,73.9879,74.3163,73.294,74.2094,599326.31049921,0
+FAF.US,D,20211216,000000,74.5379,75.0587,73.0909,73.4572,548449.47258783,0
+FAF.US,D,20211217,000000,73.2842,73.5253,72.2045,72.3105,1621288.8864499,0
+FAF.US,D,20211220,000000,71.5681,71.8761,70.0734,71.1142,932019.99890115,0
+FAF.US,D,20211221,000000,71.4038,72.9276,71.3746,72.4359,427876.03849149,0
+FAF.US,D,20211222,000000,72.3202,73.3804,71.8761,73.361,479618.2827514,0
+FAF.US,D,20211223,000000,73.7274,74.0889,73.4484,73.6506,394220.88981769,0
+FAF.US,D,20211227,000000,73.67,75.1452,73.3415,75.1258,320872.29942241,0
+FAF.US,D,20211228,000000,75.0101,75.7623,74.8848,74.9431,408541.76990371,0
+FAF.US,D,20211229,000000,75.222,76.1287,75.1744,75.8488,304148.65616898,0
+FAF.US,D,20211230,000000,76.3211,76.9004,75.2901,75.3183,245979.14906384,0
+FAF.US,D,20211231,000000,75.1161,75.9362,75.1161,75.4349,158902.39446451,0
+FAF.US,D,20220103,000000,75.637,75.9791,73.5826,75.0392,617476.17634366,0
+FAF.US,D,20220104,000000,75.4057,76.3503,75.2804,75.5116,493084.04669518,0
+FAF.US,D,20220105,000000,75.7915,76.0617,74.3065,74.4601,500086.53207172,0
+FAF.US,D,20220106,000000,74.74,75.7721,74.6438,75.7235,499990.83315327,0
+FAF.US,D,20220107,000000,75.637,75.9838,74.5856,74.7206,880651.28912937,0
+FAF.US,D,20220110,000000,74.9518,75.5116,73.8052,74.8653,696477.17705097,0
+FAF.US,D,20220111,000000,76.0995,76.5912,75.2123,76.5621,902698.05609371,0
+FAF.US,D,20220112,000000,76.9868,78.5776,76.5621,77.324,986798.88303559,0
+FAF.US,D,20220113,000000,77.8352,78.6262,77.4212,77.7584,759767.09080324,0
+FAF.US,D,20220114,000000,77.4017,78.4144,76.1287,76.6972,757209.97454156,0
+FAF.US,D,20220118,000000,76.4756,76.7604,74.9907,75.2317,652048.18239739,0
+FAF.US,D,20220119,000000,75.5786,75.6807,74.3541,74.5087,1235437.0214033,0
+FAF.US,D,20220120,000000,74.6633,75.4057,71.8761,71.9247,874548.16778208,0
+FAF.US,D,20220121,000000,71.6448,72.7147,70.8441,71.0083,994324.11089137,0
+FAF.US,D,20220124,000000,70.8538,72.2133,68.9743,71.9723,1215252.7817765,0
+FAF.US,D,20220125,000000,71.3076,71.7701,69.5039,70.9316,720498.6346013,0
+FAF.US,D,20220126,000000,71.7031,72.2716,69.1765,70.1113,751211.81329839,0
+FAF.US,D,20220127,000000,70.6321,71.572,69.5136,69.5525,763526.10315894,0
+FAF.US,D,20220128,000000,69.8703,70.671,69.2436,70.5748,1388796.0817424,0
+FAF.US,D,20220131,000000,70.3523,71.8567,69.8421,71.847,850746.92064624,0
+FAF.US,D,20220201,000000,71.7896,72.2045,70.8159,71.8373,775453.4812632,0
+FAF.US,D,20220202,000000,73.361,74.0462,72.7683,73.8916,712092.56508756,0
+FAF.US,D,20220203,000000,73.708,74.2482,72.6186,72.7439,528928.95126629,0
+FAF.US,D,20220204,000000,72.3679,72.8789,71.3552,72.0879,644281.13469391,0
+FAF.US,D,20220207,000000,71.9723,72.3679,70.9316,71.1142,458808.39858244,0
+FAF.US,D,20220208,000000,71.3552,72.3679,70.8733,72.2911,631987.42524593,0
+FAF.US,D,20220209,000000,72.6963,73.8916,72.6963,73.2162,839349.48816563,0
+FAF.US,D,20220210,000000,73.2842,73.6409,67.643,68.26,1479688.444832,0
+FAF.US,D,20220211,000000,68.4913,69.3883,67.7586,67.8548,1196722.1782994,0
+FAF.US,D,20220214,000000,67.9996,68.1541,66.1872,66.6983,908826.90295672,0
+FAF.US,D,20220215,000000,67.5176,68.5205,67.4068,67.8072,993097.51830228,0
+FAF.US,D,20220216,000000,67.4982,68.3233,66.9199,67.4116,724064.19107885,0
+FAF.US,D,20220217,000000,66.8334,66.9871,65.3962,65.4059,744492.30859467,0
+FAF.US,D,20220218,000000,65.5701,66.5827,65.1843,65.6566,894021.35415471,0
+FAF.US,D,20220222,000000,65.3194,66.0132,63.7665,64.056,654022.87298338,0
+FAF.US,D,20220223,000000,64.3933,65.0784,62.9375,62.9472,556175.35946616,0
+FAF.US,D,20220224,000000,61.5392,63.0629,60.5654,62.8986,1313384.304987,0
+FAF.US,D,20220225,000000,63.2272,64.9142,63.1115,64.885,679599.18070329,0
+FAF.US,D,20220228,000000,63.4292,64.7694,63.3622,64.644,869793.06345806,0
+FAF.US,D,20220301,000000,64.0463,64.2971,62.2155,63.0435,837854.3211925,0
+FAF.US,D,20220302,000000,63.4195,64.2874,63.3525,63.854,752311.83635018,0
+FAF.US,D,20220303,000000,63.9793,64.0949,63.3136,63.4098,691796.16221218,0
+FAF.US,D,20220304,000000,62.6197,63.5546,62.4458,63.439,742194.50553136,0
+FAF.US,D,20220307,000000,63.0989,63.3224,62.0299,62.2145,883063.31348244,0
+FAF.US,D,20220308,000000,62.5158,64.3719,62.1708,63.0017,820232.34293044,0
+FAF.US,D,20220309,000000,64.1969,65.3825,63.847,63.9929,792876.85854397,0
+FAF.US,D,20220310,000000,63.4001,64.8043,63.3174,64.644,485256.28677462,0
+FAF.US,D,20220311,000000,65.0619,65.6449,64.6634,64.7606,617075.8873192,0
+FAF.US,D,20220314,000000,65.2854,66.2474,64.3817,64.6343,903494.51806013,0
+FAF.US,D,20220315,000000,64.955,66.2183,64.8579,65.6838,670702.26834978,0
+FAF.US,D,20220316,000000,65.9948,66.85,64.8481,66.0531,766234.485453,0
+FAF.US,D,20220317,000000,65.5866,66.437,65.4117,66.3933,801352.90146044,0
+FAF.US,D,20220318,000000,66.3738,67.1512,65.3048,66.6167,4843659.781269,0
+FAF.US,D,20220321,000000,66.7236,67.7819,66.2766,66.471,575953.1359448,0
+FAF.US,D,20220322,000000,66.6945,67.1124,66.1794,66.5682,541028.17581551,0
+FAF.US,D,20220323,000000,66.1211,66.3252,64.6051,64.7217,682004.00191195,0
+FAF.US,D,20220324,000000,64.8481,65.47,64.7169,65.1008,454245.72111592,0
+FAF.US,D,20220325,000000,65.0328,65.7226,64.8043,65.7226,492210.40818163,0
+FAF.US,D,20220328,000000,65.5574,65.5963,64.5857,65.2271,505533.13825805,0
+FAF.US,D,20220329,000000,65.7907,66.2085,65.2562,65.9365,681269.28118323,0
+FAF.US,D,20220330,000000,65.9365,66.0822,64.6731,65.1105,616263.99004335,0
+FAF.US,D,20220331,000000,65.1396,65.4311,62.9823,62.992,720605.65274666,0
+FAF.US,D,20220401,000000,62.5158,62.5158,60.1786,61.0484,1661849.7925612,0
+FAF.US,D,20220404,000000,60.8734,61.6703,59.9745,61.1941,1227358.1804495,0
+FAF.US,D,20220405,000000,61.0581,61.4809,59.9648,60.1154,911317.13287755,0
+FAF.US,D,20220406,000000,59.989,60.2514,58.5606,58.6286,1148360.266804,0
+FAF.US,D,20220407,000000,58.5897,58.8812,56.5926,57.8122,1305708.8401195,0
+FAF.US,D,20220408,000000,57.6179,58.1524,55.9561,57.4819,1403874.3210109,0
+FAF.US,D,20220411,000000,57.5207,59.0367,57.2584,57.375,812157.61805907,0
+FAF.US,D,20220412,000000,57.783,57.9046,56.1407,56.5004,899967.03534583,0
+FAF.US,D,20220413,000000,56.2185,56.8113,55.7423,56.6461,722911.687975,0
+FAF.US,D,20220414,000000,56.7919,58.133,56.481,56.5587,910432.17513708,0
+FAF.US,D,20220418,000000,56.2962,57.2972,56.2477,57.0737,691654.15736546,0
+FAF.US,D,20220419,000000,57.2875,59.027,57.1394,58.6966,757397.25629594,0
+FAF.US,D,20220420,000000,59.0464,60.2077,58.8521,60.096,1078782.0079913,0
+FAF.US,D,20220421,000000,60.6596,60.786,59.1048,59.1631,685942.06385699,0
+FAF.US,D,20220422,000000,58.9298,59.1631,58.3079,58.3467,767479.60041341,0
+FAF.US,D,20220425,000000,57.9871,59.8627,56.9376,59.6878,1370190.3597595,0
+FAF.US,D,20220426,000000,59.1534,59.989,58.3856,58.405,1085345.1015595,0
+FAF.US,D,20220427,000000,58.5897,59.2991,58.2301,58.444,1182588.5799678,0
+FAF.US,D,20220428,000000,58.58,59.2797,55.8589,58.3273,1418455.543316,0
+FAF.US,D,20220429,000000,57.7831,59.0951,56.5976,56.6656,1281294.2966892,0
+FAF.US,D,20220502,000000,56.8307,57.4138,56.0629,57.1806,1361165.8488482,0
+FAF.US,D,20220503,000000,57.443,59.1048,56.8405,58.6286,990788.39601205,0
+FAF.US,D,20220504,000000,58.4731,61.4468,58.3759,61.3788,979112.09894114,0
+FAF.US,D,20220505,000000,60.6111,60.854,58.6577,59.3186,746021.43324853,0
+FAF.US,D,20220506,000000,59.0173,59.8335,57.5013,59.4935,787105.08183905,0
+FAF.US,D,20220509,000000,58.7841,59.6878,58.5606,58.9104,705032.45455583,0
+FAF.US,D,20220510,000000,59.2894,59.4254,56.3448,57.2292,1112637.8156877,0
+FAF.US,D,20220511,000000,57.1612,58.1524,56.6947,57.0154,873511.94400924,0
+FAF.US,D,20220512,000000,57.0834,57.4624,56.4226,57.1904,771836.47375423,0
+FAF.US,D,20220513,000000,57.6956,59.0027,57.6082,58.1135,678749.20966419,0
+FAF.US,D,20220516,000000,57.5402,58.648,57.3361,58.1815,451951.00511451,0
+FAF.US,D,20220517,000000,59.0658,59.7169,58.9492,59.6975,534539.17173256,0
+FAF.US,D,20220518,000000,59.3963,59.6295,57.6373,57.7053,595501.4408233,0
+FAF.US,D,20220519,000000,57.1222,58.3654,57.1125,57.7442,691675.76679867,0
+FAF.US,D,20220520,000000,58.2787,58.4537,55.684,57.3847,701339.29952036,0
+FAF.US,D,20220523,000000,58.1427,58.3321,56.9862,58.0746,618597.80882866,0
+FAF.US,D,20220524,000000,57.9191,57.9191,56.374,57.3944,590857.47072714,0
+FAF.US,D,20220525,000000,57.0639,58.0648,57.0639,57.7539,490168.8312548,0
+FAF.US,D,20220526,000000,57.7733,58.9007,57.7733,58.7938,446575.40135152,0
+FAF.US,D,20220527,000000,58.7841,59.1145,58.1427,58.9298,523579.07301902,0
+FAF.US,D,20220531,000000,58.5217,59.1923,57.9135,58.8812,783651.68861,0
+FAF.US,D,20220601,000000,59.27,59.27,57.1904,57.9288,497162.0554457,0
+FAF.US,D,20220602,000000,58.094,58.3613,57.4333,58.3564,439945.42144247,0
+FAF.US,D,20220603,000000,57.9774,58.3662,57.443,58.269,346409.50435843,0
+FAF.US,D,20220606,000000,58.7063,59.6003,58.2496,59.338,598731.53657598,0
+FAF.US,D,20220607,000000,59.1028,59.5242,58.6814,58.995,727181.95268436,0
+FAF.US,D,20220608,000000,58.603,58.7353,57.868,57.9856,427144.11528903,0
+FAF.US,D,20220609,000000,57.8289,58.1362,56.9958,57.0252,488015.57524625,0
+FAF.US,D,20220610,000000,56.1236,56.2412,54.4087,54.4479,451580.25180514,0
+FAF.US,D,20220613,000000,53.4875,53.6345,51.5961,51.8607,724152.3084986,0
+FAF.US,D,20220614,000000,51.8607,52.7819,51.6255,52.2821,633582.37619974,0
+FAF.US,D,20220615,000000,52.6643,52.7917,50.7748,51.5471,770407.1893663,0
+FAF.US,D,20220616,000000,50.4201,50.6455,47.833,48.2348,1205376.9500782,0
+FAF.US,D,20220617,000000,48.4896,49.6509,48.1074,49.0482,1547409.3906466,0
+FAF.US,D,20220621,000000,49.4597,49.8175,48.8914,48.96,1248759.3323326,0
+FAF.US,D,20220622,000000,48.4406,49.3618,48.4406,48.9796,676144.33611485,0
+FAF.US,D,20220623,000000,48.8326,49.9791,48.1662,49.9105,1815011.9737177,0
+FAF.US,D,20220624,000000,50.4985,52.6349,50.1947,52.4389,1423826.6430235,0
+FAF.US,D,20220627,000000,52.5369,53.4581,51.9812,52.3115,1518032.3524304,0
+FAF.US,D,20220628,000000,52.6839,53.1004,51.0522,51.0963,772573.55332938,0
+FAF.US,D,20220629,000000,51.2629,51.4589,50.6063,51.2139,1079154.3609232,0
+FAF.US,D,20220630,000000,50.7631,52.2968,50.4897,51.8607,622110.74941083,0
+FAF.US,D,20220701,000000,51.9881,52.9877,51.6843,52.9877,1288574.3060073,0
+FAF.US,D,20220705,000000,52.4683,53.8305,51.8999,53.8207,607500.29287608,0
+FAF.US,D,20220706,000000,53.5365,53.8991,52.3017,52.7623,701904.98531305,0
+FAF.US,D,20220707,000000,53.0661,53.7717,53.0661,53.2719,661996.1324653,0
+FAF.US,D,20220708,000000,53.4875,53.5316,52.7819,53.0465,503515.84307436,0
+FAF.US,D,20220711,000000,52.9877,53.8255,52.7329,53.5659,472120.40263542,0
+FAF.US,D,20220712,000000,53.5757,55.0065,53.2514,53.6051,788474.84849497,0
+FAF.US,D,20220713,000000,53.1053,53.5659,52.3997,53.2915,568620.02922981,0
+FAF.US,D,20220714,000000,52.4879,52.5859,51.7235,52.4291,516275.24721674,0
+FAF.US,D,20220715,000000,53.1641,53.5195,52.5271,52.8407,482390.98826347,0
+FAF.US,D,20220718,000000,52.6937,53.3601,51.9342,52.0665,644755.01823068,0
+FAF.US,D,20220719,000000,52.5957,54.0559,52.4291,53.8305,693531.37123817,0
+FAF.US,D,20220720,000000,53.8501,54.6733,53.4483,54.4675,453957.84390781,0
+FAF.US,D,20220721,000000,54.1637,54.7615,53.6933,54.7419,399971.19679035,0
+FAF.US,D,20220722,000000,54.8203,55.2122,54.1147,54.5851,449732.26069015,0
+FAF.US,D,20220725,000000,54.8399,55.4572,54.4185,54.9771,742897.53035524,0
+FAF.US,D,20220726,000000,54.8301,55.0162,54.0167,54.3401,977493.42065693,0
+FAF.US,D,20220727,000000,54.5557,55.9178,54.5557,55.712,627280.22648898,0
+FAF.US,D,20220728,000000,56.3196,57.819,56.269,57.0056,787870.75642426,0
+FAF.US,D,20220729,000000,56.9272,57.6867,56.545,56.839,1014138.9518118,0
+FAF.US,D,20220801,000000,56.3196,57.5152,55.9914,57.1526,534518.41958217,0
+FAF.US,D,20220802,000000,56.643,56.643,54.8301,54.8497,515508.90744459,0
+FAF.US,D,20220803,000000,54.9477,54.9477,53.9481,54.4969,605475.76809852,0
+FAF.US,D,20220804,000000,54.3303,54.6929,53.9285,54.1147,568416.96449659,0
+FAF.US,D,20220805,000000,53.8991,54.5997,53.8991,54.3009,359661.31660511,0
+FAF.US,D,20220808,000000,54.5165,55.5454,54.5165,54.7419,414908.18957955,0
+FAF.US,D,20220809,000000,54.6243,55.4082,54.2029,55.3886,569049.62848957,0
+FAF.US,D,20220810,000000,56.2902,57.2604,56.1188,56.594,570944.55919114,0
+FAF.US,D,20220811,000000,56.7704,57.4564,56.7508,57.2408,357491.89136465,0
+FAF.US,D,20220812,000000,57.6818,58.1326,57.4172,58.0836,303630.75662001,0
+FAF.US,D,20220815,000000,57.6132,58.0052,57.378,57.7798,338303.80471292,0
+FAF.US,D,20220816,000000,57.6818,58.407,57.2702,58.0542,366055.30463743,0
+FAF.US,D,20220817,000000,57.5642,58.0395,57.0154,57.4956,367879.82595914,0
+FAF.US,D,20220818,000000,57.4858,58.0052,57.329,57.9366,247608.36004126,0
+FAF.US,D,20220819,000000,57.7014,57.819,57.0938,57.2408,292926.49002903,0
+FAF.US,D,20220822,000000,56.6626,56.7802,55.3298,55.4768,359752.13450088,0
+FAF.US,D,20220823,000000,55.663,55.8934,55.4376,55.5846,267535.23496868,0
+FAF.US,D,20220824,000000,55.7904,55.7904,54.9085,55.2514,264001.50044012,0
+FAF.US,D,20220825,000000,55.369,56.7508,55.0162,56.7312,237729.61791856,0
+FAF.US,D,20220826,000000,56.9468,56.9468,55.4866,55.6434,415919.43154253,0
+FAF.US,D,20220829,000000,55.1534,55.3298,54.2813,54.3695,541374.66049969,0
+FAF.US,D,20220830,000000,54.3009,54.6929,53.4238,53.5169,384765.83201704,0
+FAF.US,D,20220831,000000,53.6247,53.7619,52.3703,52.4291,376007.51741739,0
+FAF.US,D,20220901,000000,52.3311,52.3311,51.2531,52.1938,798860.74223786,0
+FAF.US,D,20220902,000000,52.7231,53.7177,51.9391,52.1253,442130.08851639,0
+FAF.US,D,20220906,000000,52.1841,52.3409,50.3907,50.7827,857767.88253946,0
+FAF.US,D,20220907,000000,50.8322,51.9261,50.3323,51.8518,578708.3371396,0
+FAF.US,D,20220908,000000,51.4163,53.01,51.0104,53.0001,544350.89796119,0
+FAF.US,D,20220909,000000,53.109,53.8119,52.8615,53.3268,519622.55261267,0
+FAF.US,D,20220912,000000,53.7327,54.4058,53.5545,53.802,950253.77162789,0
+FAF.US,D,20220913,000000,52.9209,52.9704,50.8619,50.9015,760837.81824259,0
+FAF.US,D,20220914,000000,50.951,50.951,49.0405,49.4859,1030671.6558617,0
+FAF.US,D,20220915,000000,49.5354,50.9609,49.2583,50.2581,883183.476229,0
+FAF.US,D,20220916,000000,49.9314,50.6738,49.4265,50.0502,2276179.5879303,0
+FAF.US,D,20220919,000000,49.9017,51.2282,49.8522,50.5847,626685.10521171,0
+FAF.US,D,20220920,000000,49.971,49.971,48.5455,48.991,1336507.5156172,0
+FAF.US,D,20220921,000000,49.2682,50.2432,48.8623,48.8722,567453.85388752,0
+FAF.US,D,20220922,000000,48.7732,48.8227,46.7241,47.2586,771696.30854657,0
+FAF.US,D,20220923,000000,46.7736,46.9666,45.7341,46.4271,508818.61235766,0
+FAF.US,D,20220926,000000,46.0707,46.3083,43.8929,44.6452,765340.21765508,0
+FAF.US,D,20220927,000000,45.0016,45.5362,44.1008,44.5166,527945.47582549,0
+FAF.US,D,20220928,000000,44.6353,46.2885,44.6353,45.9519,493374.88738164,0
+FAF.US,D,20220929,000000,45.4174,45.6154,44.477,45.5164,643838.06505557,0
+FAF.US,D,20220930,000000,45.8034,46.4419,45.5857,45.6352,776567.42588268,0
+FAF.US,D,20221003,000000,46.2192,47.4566,45.4867,47.1002,603224.54340878,0
+FAF.US,D,20221004,000000,47.4863,49.0702,47.4863,48.9514,738906.6781831,0
+FAF.US,D,20221005,000000,48.2683,49.0009,47.8724,48.694,462560.17082822,0
+FAF.US,D,20221006,000000,48.2485,48.6247,47.8625,48.5059,392722.97572307,0
+FAF.US,D,20221007,000000,48.0308,48.1198,47.1497,47.2388,440345.16847685,0
+FAF.US,D,20221010,000000,47.516,47.7585,46.8132,46.8429,394692.83860267,0
+FAF.US,D,20221011,000000,46.9616,47.7041,46.2192,46.3974,732461.6909155,0
+FAF.US,D,20221012,000000,46.338,46.338,45.061,45.3184,966264.21100158,0
+FAF.US,D,20221013,000000,44.6155,47.0676,44.2592,46.5261,693572.55692793,0
+FAF.US,D,20221014,000000,46.6251,46.6746,45.0214,45.0412,559933.01843183,0
+FAF.US,D,20221017,000000,45.7539,46.5855,45.5857,45.9915,755383.82353134,0
+FAF.US,D,20221018,000000,47.0408,47.516,45.655,46.2192,599451.49835478,0
+FAF.US,D,20221019,000000,45.8826,46.0608,43.9919,44.6551,441651.33909394,0
+FAF.US,D,20221020,000000,44.477,45.4966,43.5761,43.8137,430498.88463715,0
+FAF.US,D,20221021,000000,43.9325,44.4869,43.101,44.0018,466110.97494195,0
+FAF.US,D,20221024,000000,44.4077,44.9769,44.0711,44.4671,794020.41099589,0
+FAF.US,D,20221025,000000,44.397,46.4667,44.3483,46.1697,647817.18807235,0
+FAF.US,D,20221026,000000,46.1796,46.8102,45.9717,46.0707,565009.20354464,0
+FAF.US,D,20221027,000000,46.4073,49.6938,45.7045,48.9514,1554021.7951542,0
+FAF.US,D,20221028,000000,49.0801,50.1591,48.1594,49.9908,811545.11932164,0
+FAF.US,D,20221031,000000,49.5552,50.4066,49.547,49.8918,855723.58768745,0
+FAF.US,D,20221101,000000,50.1492,50.2779,49.4265,49.9314,805045.58200507,0
+FAF.US,D,20221102,000000,49.7136,49.7235,48.6544,49.0504,567976.12009713,0
+FAF.US,D,20221103,000000,48.4366,48.8029,47.5259,48.5554,498861.20804784,0
+FAF.US,D,20221104,000000,49.0999,50.8025,48.9019,50.7926,745819.38161134,0
+FAF.US,D,20221107,000000,50.9807,51.1787,48.9217,49.9116,798647.06329771,0
+FAF.US,D,20221108,000000,49.8027,50.2581,48.8776,49.7037,478606.97690123,0
+FAF.US,D,20221109,000000,49.3374,50.2086,48.4861,48.5356,516611.18787212,0
+FAF.US,D,20221110,000000,50.1492,53.0199,49.9957,52.9704,730035.22392228,0
+FAF.US,D,20221111,000000,53.2971,54.8315,52.7626,54.6434,882885.47133183,0
+FAF.US,D,20221114,000000,54.2771,54.782,52.7131,52.8121,809004.50130001,0
+FAF.US,D,20221115,000000,53.505,54.3464,52.9605,53.4951,480995.05682295,0
+FAF.US,D,20221116,000000,53.2575,53.3268,52.4468,52.8615,347453.5063778,0
+FAF.US,D,20221117,000000,52.0102,52.3468,51.4757,52.0498,443862.63644954,0
+FAF.US,D,20221118,000000,52.822,52.916,51.7528,52.5151,574361.5063853,0
+FAF.US,D,20221121,000000,52.3072,52.7428,51.9112,52.1785,280029.64584667,0
+FAF.US,D,20221122,000000,52.4656,53.3318,52.2428,53.2971,303031.58316379,0
+FAF.US,D,20221123,000000,53.4258,53.7723,52.9506,53.4159,400179.15926886,0
+FAF.US,D,20221125,000000,53.4555,54.188,53.4555,54.0296,166806.97845801,0
+FAF.US,D,20221128,000000,53.8911,54.0791,52.2775,52.2775,599528.27249778,0
+FAF.US,D,20221129,000000,52.0894,53.109,51.8518,53.109,329541.89677877,0
+FAF.US,D,20221130,000000,52.6339,54.0989,51.5598,54.0989,604237.76005915,0
+FAF.US,D,20221201,000000,54.5444,54.8711,53.1189,53.5347,516220.24585448,0
+FAF.US,D,20221202,000000,52.7725,53.4456,52.3369,52.6438,432004.06191438,0
+FAF.US,D,20221205,000000,52.1389,52.1538,51.1044,51.6242,597183.63057802,0
+FAF.US,D,20221206,000000,51.6637,51.7033,50.5253,51.05,786175.30580464,0
+FAF.US,D,20221207,000000,50.98,52.49,50.98,51.79,704569,0
+FAF.US,D,20221208,000000,51.99,53.06,51.8,52.52,373541,0
+FAF.US,D,20221209,000000,52.15,52.69,52.061,52.12,222162,0
+FAF.US,D,20221212,000000,52.03,53.26,51.52,53.19,507210,0
+FAF.US,D,20221213,000000,54.72,55.575,53.52,54.15,1088270,0
+FAF.US,D,20221214,000000,54.1,55.13,53.74,53.98,796323,0
+FAF.US,D,20221215,000000,52.57,53.19,51.04,51.86,1100442,0
+FAF.US,D,20221216,000000,51.04,51.7,50.5,51.51,2119105,0
+FAF.US,D,20221219,000000,51.52,51.89,50.76,51.06,491939,0
+FAF.US,D,20221220,000000,51,51.55,50.7,50.9,827266,0
+FAF.US,D,20221221,000000,51.5,52.5,51.3,52.38,450684,0
+FAF.US,D,20221222,000000,51.89,52.05,50.955,52.01,376401,0
+FAF.US,D,20221223,000000,52.01,52.51,51.61,52.39,314728,0
+FAF.US,D,20221227,000000,52.23,52.76,51.85,52.58,273746,0
+FAF.US,D,20221228,000000,52.7,52.82,51.1,51.13,367335,0
+FAF.US,D,20221229,000000,51.53,52.99,51.53,52.84,336176,0
+FAF.US,D,20221230,000000,52.39,52.69,51.835,52.34,392997,0
+FAF.US,D,20230103,000000,52.69,53.93,52.42,53.46,925106,0
+FAF.US,D,20230104,000000,54.26,56.3,53.76,55.54,999524,0
+FAF.US,D,20230105,000000,55.14,55.59,54.36,55.19,753485,0
+FAF.US,D,20230106,000000,56.04,57.59,55.7,57.51,566812,0
+FAF.US,D,20230109,000000,57.53,57.63,56.57,56.74,508301,0
+FAF.US,D,20230110,000000,56.73,57.675,56.715,57.29,770687,0
+FAF.US,D,20230111,000000,57.42,58.73,57.42,58.59,494261,0
+FAF.US,D,20230112,000000,59.1,59.1,57.75,58.68,563575,0
+FAF.US,D,20230113,000000,58.14,59.1,58.0456,58.96,321904,0
+FAF.US,D,20230117,000000,59,59.21,58,58.5,435476,0
+FAF.US,D,20230118,000000,58.47,60.24,58.28,59.51,730742,0
+FAF.US,D,20230119,000000,58.68,59.77,58.24,59.52,488256,0
+FAF.US,D,20230120,000000,59.4,60.63,58.88,60.63,557035,0
+FAF.US,D,20230123,000000,60.64,61.22,60.19,61.02,541283,0
+FAF.US,D,20230124,000000,60.88,61.83,60.65,61.27,366171,0
+FAF.US,D,20230125,000000,60.88,61.14,60.29,60.81,662764,0
+FAF.US,D,20230126,000000,61.09,62,61.05,61.55,1076804,0
+FAF.US,D,20230127,000000,61.5,61.86,60.99,61.34,414129,0
+FAF.US,D,20230130,000000,60.94,61.3,60.35,60.37,1113497,0
+FAF.US,D,20230131,000000,60.37,62.01,60.33,61.87,926226,0
+FAF.US,D,20230201,000000,61.41,63.09,60.92,62.88,659322,0
+FAF.US,D,20230202,000000,63.31,64.66,63.25,63.77,637771,0
+FAF.US,D,20230203,000000,63.16,63.49,62.55,62.84,605194,0
+FAF.US,D,20230206,000000,62.18,62.565,61.14,61.57,445351,0
+FAF.US,D,20230207,000000,61.07,61.98,60.475,61.67,644339,0
+FAF.US,D,20230208,000000,60.99,61.89,60.8,61.54,580025,0
+FAF.US,D,20230209,000000,61.2,61.2,56.99,57.54,856950,0
+FAF.US,D,20230210,000000,59.02,60.56,58.56,60.19,1074291,0
+FAF.US,D,20230213,000000,59.88,61.68,59.88,61.35,602276,0
+FAF.US,D,20230214,000000,61.13,61.6,60.68,61.14,516068,0
+FAF.US,D,20230215,000000,60.81,61.04,60.34,61.04,489921,0
+FAF.US,D,20230216,000000,60.18,60.9,59.57,59.6,558160,0
+FAF.US,D,20230217,000000,59.1,60.26,58.285,60.02,1192497,0
+FAF.US,D,20230221,000000,59.16,59.83,58.335,58.51,818482,0
+FAF.US,D,20230222,000000,58.17,59.12,58.17,58.31,578553,0
+FAF.US,D,20230223,000000,58.41,58.65,55.29,56.5,1024791,0
+FAF.US,D,20230224,000000,55.95,56.7099,55.41,56.51,890654,0
+FAF.US,D,20230227,000000,56.9,57.52,56.5,56.95,355726,0
+FAF.US,D,20230228,000000,56.97,57.16,56.6,56.78,657168,0
+FAF.US,D,20230301,000000,56.49,56.87,55.3701,55.91,543104,0
+FAF.US,D,20230302,000000,55,55.5,53.77,54.52,925465,0
+FAF.US,D,20230303,000000,54.8,54.84,53.975,54.6,784043,0
+FAF.US,D,20230306,000000,54.72,55.17,53.87,54.09,865173,0
+FAF.US,D,20230307,000000,53.55,53.82,53.17,53.29,448531,0
+FAF.US,D,20230308,000000,53.43,54.55,53.18,54.14,666533,0
+FAF.US,D,20230309,000000,54.06,54.17,53.61,53.79,707674,0
+FAF.US,D,20230310,000000,53.47,54.06,52.795,52.99,1327907,0
+FAF.US,D,20230313,000000,51.81,53.585,50.88,53.03,1549596,0
+FAF.US,D,20230314,000000,54.37,54.635,53.59,54.04,1341456,0
+FAF.US,D,20230315,000000,52.69,55.1,52.62,55.02,1687343,0
+FAF.US,D,20230316,000000,54.57,55.75,54.18,54.41,1040918,0
+FAF.US,D,20230317,000000,54.17,54.17,51.21,51.39,2026312,0
+FAF.US,D,20230320,000000,52.12,54.11,52.12,53.84,778747,0
+FAF.US,D,20230321,000000,54.82,55.225,54.505,54.82,637722,0
+FAF.US,D,20230322,000000,54.72,55.21,53.66,53.69,524423,0
+FAF.US,D,20230323,000000,53.73,54.17,53.01,53.27,581660,0
+FAF.US,D,20230324,000000,52.56,54.03,51.9,53.71,783659,0
+FAF.US,D,20230327,000000,54.47,55.06,54.22,54.56,468159,0
+FAF.US,D,20230328,000000,54.03,54.51,53.48,54.11,814003,0
+FAF.US,D,20230329,000000,54.87,54.87,53.831,53.91,770012,0
+FAF.US,D,20230330,000000,54.59,55.42,54.32,54.66,494172,0
+FAF.US,D,20230331,000000,55.03,55.78,54.9,55.66,518518,0
+FAF.US,D,20230403,000000,55.53,56.27,55.33,55.55,469624,0
+FAF.US,D,20230404,000000,55.86,55.93,54.43,55.14,664799,0
+FAF.US,D,20230405,000000,54.86,55.86,54.83,55.83,711304,0
+FAF.US,D,20230406,000000,55.96,55.96,55.015,55.23,435934,0
+FAF.US,D,20230410,000000,55.23,56.03,55.135,55.81,427358,0
+FAF.US,D,20230411,000000,55.91,57.44,55.88,56.89,692955,0
+FAF.US,D,20230412,000000,57.48,57.89,56.58,56.96,660859,0
+FAF.US,D,20230413,000000,56.83,56.9,55.99,56.65,730554,0
+FAF.US,D,20230414,000000,56.73,57.62,56.28,56.66,715239,0
+FAF.US,D,20230417,000000,56.49,57.52,56.25,57.39,491069,0
+FAF.US,D,20230418,000000,57.47,57.83,57.1,57.64,363588,0
+FAF.US,D,20230419,000000,57.68,57.815,57.1,57.73,310959,0
+FAF.US,D,20230420,000000,57.65,57.8,56.63,56.85,458545,0
+FAF.US,D,20230421,000000,57.03,57.42,56.21,57.41,421350,0
+FAF.US,D,20230424,000000,57.53,57.53,56.64,56.97,249094,0
+FAF.US,D,20230425,000000,56.41,56.83,55.72,55.92,272116,0
+FAF.US,D,20230426,000000,55.61,56.28,55.25,55.3,639938,0
+FAF.US,D,20230427,000000,53.75,55.82,50.66,55.6,1556697,0
+FAF.US,D,20230428,000000,55.37,58,55.37,57.61,677673,0
+FAF.US,D,20230501,000000,57.21,58,57.14,57.57,563248,0
+FAF.US,D,20230502,000000,57.29,57.86,55.82,57.18,684268,0
+FAF.US,D,20230503,000000,57.81,59.47,57.62,58.03,925861,0
+FAF.US,D,20230504,000000,57.61,57.82,56.21,57.06,532415,0
+FAF.US,D,20230505,000000,57.76,58.45,57.575,58.29,402440,0
+FAF.US,D,20230508,000000,58.22,58.415,57.41,58.32,336135,0
+FAF.US,D,20230509,000000,58.02,58.5,57.72,57.91,385223,0
+FAF.US,D,20230510,000000,58.76,59,57.56,58.39,508693,0
+FAF.US,D,20230511,000000,57.5,57.811,56.2275,56.73,948013,0
+FAF.US,D,20230512,000000,57.1,57.31,55.74,56.29,503840,0
+FAF.US,D,20230515,000000,56.52,56.68,56.03,56.5,453843,0
+FAF.US,D,20230516,000000,56.01,56.12,55.415,55.7,500729,0
+FAF.US,D,20230517,000000,56.01,56.4,55.61,56.04,357931,0
+FAF.US,D,20230518,000000,56.01,56.52,55.643,56.46,403885,0
+FAF.US,D,20230519,000000,56.95,56.965,55.54,55.75,458802,0
+FAF.US,D,20230522,000000,55.56,55.77,54.585,54.89,413191,0
+FAF.US,D,20230523,000000,54.84,55.195,54.56,54.79,547765,0
+FAF.US,D,20230524,000000,54.43,54.76,53.59,54.44,329642,0
+FAF.US,D,20230525,000000,54.35,54.71,53.91,54.63,304689,0
+FAF.US,D,20230526,000000,54.83,55.59,54.24,55.25,515860,0
+FAF.US,D,20230530,000000,55.54,56,55.11,55.99,302676,0
+FAF.US,D,20230531,000000,55.61,55.69,54.85,54.93,539083,0
+FAF.US,D,20230601,000000,55.14,55.79,54.91,55.76,474634,0
+FAF.US,D,20230602,000000,56.14,56.93,56.14,56.86,653009,0
+FAF.US,D,20230605,000000,56.56,56.56,55.15,55.29,403844,0
+FAF.US,D,20230606,000000,55.49,56.93,55.38,56.75,464933,0
+FAF.US,D,20230607,000000,56.46,57.84,56.4,57.34,909058,0
+FAF.US,D,20230608,000000,57.43,57.43,56.41,56.69,489892,0
+FAF.US,D,20230609,000000,56.44,56.54,55.83,56.23,357317,0
+FAF.US,D,20230612,000000,56.22,56.28,55.1,55.32,569000,0
+FAF.US,D,20230613,000000,55.52,56.785,55.5,56.14,488817,0
+FAF.US,D,20230614,000000,56.15,56.385,54.99,55.77,649369,0
+FAF.US,D,20230615,000000,55.65,56.65,55.65,56.62,480985,0
+FAF.US,D,20230616,000000,56.9,57.21,56.44,57.16,1138179,0
+FAF.US,D,20230620,000000,57,57.11,56.02,56.9,574822,0
+FAF.US,D,20230621,000000,56.7,57.17,56.41,57.14,511477,0
+FAF.US,D,20230622,000000,57.09,57.239,56.6101,56.74,460274,0
+FAF.US,D,20230623,000000,56.56,56.7,54.97,55.37,632317,0
+FAF.US,D,20230626,000000,55.59,56.79,55.56,56.33,449387,0
+FAF.US,D,20230627,000000,56,57.43,55.185,57.21,444728,0
+FAF.US,D,20230628,000000,57.08,57.18,56.555,56.74,419452,0
+FAF.US,D,20230629,000000,56.84,57.35,56.48,56.92,583990,0
+FAF.US,D,20230630,000000,57.34,57.355,56.79,57.02,324233,0
+FAF.US,D,20230703,000000,56.89,57.3619,56.75,56.87,198759,0
+FAF.US,D,20230705,000000,56.39,56.61,55.81,56.26,447806,0
+FAF.US,D,20230706,000000,55.77,55.77,54.525,55.14,666062,0
+FAF.US,D,20230707,000000,55.31,55.72,55.09,55.32,802976,0
+FAF.US,D,20230710,000000,55.3,56.235,55.27,56.03,533215,0
+FAF.US,D,20230711,000000,56.28,56.775,56.08,56.29,347444,0
+FAF.US,D,20230712,000000,57.1,57.52,56.48,57.52,960840,0
+FAF.US,D,20230713,000000,57.55,59.93,57.55,59.92,1216065,0
+FAF.US,D,20230714,000000,59.91,59.91,58.385,58.65,549881,0
+FAF.US,D,20230717,000000,58.41,59.17,58.2,58.81,744126,0
+FAF.US,D,20230718,000000,58.55,59.25,57.99,58.3,594421,0
+FAF.US,D,20230719,000000,58.37,58.81,58.24,58.8,674595,0
+FAF.US,D,20230720,000000,59.18,59.29,58.63,59.07,430680,0
+FAF.US,D,20230721,000000,59.51,59.57,58.56,58.8,332866,0
+FAF.US,D,20230724,000000,59.02,59.298,58.7,58.79,323291,0
+FAF.US,D,20230725,000000,58.79,59.15,58.585,58.85,404579,0
+FAF.US,D,20230726,000000,58.85,60.065,58.85,59.79,673743,0
+FAF.US,D,20230727,000000,62.25,64.355,61.81,62.32,1026795,0
+FAF.US,D,20230728,000000,63.19,63.41,62.36,62.71,633277,0
+FAF.US,D,20230731,000000,63.03,64.16,63.02,63.38,520031,0
+FAF.US,D,20230801,000000,63.2,63.535,62.71,62.83,410578,0
+FAF.US,D,20230802,000000,62.03,62.78,61.795,62.35,627896,0
+FAF.US,D,20230803,000000,62.19,62.19,61.02,61.5,518099,0
+FAF.US,D,20230804,000000,61.47,62.869,61.47,62.53,415648,0
+FAF.US,D,20230807,000000,62.74,63.399,62.36,63.12,331183,0
+FAF.US,D,20230808,000000,62.39,62.53,61.61,62.48,315053,0
+FAF.US,D,20230809,000000,62.48,63.46,62.42,63,337534,0
+FAF.US,D,20230810,000000,63.49,64.5,63.17,63.65,552655,0
+FAF.US,D,20230811,000000,63.25,64.165,63.08,64.08,405985,0
+FAF.US,D,20230814,000000,64,64.25,63.43,63.97,397580,0
+FAF.US,D,20230815,000000,63.44,63.66,62.51,63.13,361940,0
+FAF.US,D,20230816,000000,62.95,63.36,61.89,61.91,344375,0
+FAF.US,D,20230817,000000,62.14,62.34,60.98,61.1,264864,0
+FAF.US,D,20230818,000000,60.72,61.04,60.16,60.57,677364,0
+FAF.US,D,20230821,000000,60.58,60.73,59.01,59.16,283728,0
+FAF.US,D,20230822,000000,59.1,59.64,58.72,59.14,267150,0
+FAF.US,D,20230823,000000,59.16,60.51,59.1,60.41,281659,0
+FAF.US,D,20230824,000000,60.3,60.84,59.93,60.11,351194,0
+FAF.US,D,20230825,000000,60.3,60.35,59.17,59.85,338804,0
+FAF.US,D,20230828,000000,60.11,60.71,59.85,60.32,288245,0
+FAF.US,D,20230829,000000,60.49,60.975,60.07,60.89,337563,0
+FAF.US,D,20230830,000000,60.81,61.475,60.81,61.18,270115,0
+FAF.US,D,20230831,000000,61.24,61.99,61.07,61.68,627770,0
+FAF.US,D,20230901,000000,62.29,63.84,62.25,63.24,528168,0
+FAF.US,D,20230905,000000,62.82,63.29,61.45,61.55,682620,0
+FAF.US,D,20230906,000000,61.19,62.15,61.13,61.25,462816,0
+FAF.US,D,20230907,000000,60.62,61.4,60.56,60.97,609148,0
+FAF.US,D,20230908,000000,61,61.32,59.94,60.24,415069,0
+FAF.US,D,20230911,000000,60.64,60.83,59.96,60.19,541083,0
+FAF.US,D,20230912,000000,60.25,61.38,60.0103,60.23,337574,0
+FAF.US,D,20230913,000000,60.41,60.45,59.18,59.73,395751,0
+FAF.US,D,20230914,000000,60.3,60.74,59.9401,60.41,375846,0
+FAF.US,D,20230915,000000,60.06,60.31,59.44,60.14,1364741,0
+FAF.US,D,20230918,000000,60.14,60.91,59.825,60.35,450002,0
+FAF.US,D,20230919,000000,60.44,60.7,59.98,60.21,497156,0
+FAF.US,D,20230920,000000,60.51,61.29,59.555,59.63,384553,0
+FAF.US,D,20230921,000000,59.34,59.395,58.335,58.36,331102,0
+FAF.US,D,20230922,000000,58.42,58.63,57.87,58.32,477228,0
+FAF.US,D,20230925,000000,58.13,58.49,57.825,58.28,313729,0
+FAF.US,D,20230926,000000,57.79,58.56,57.19,57.51,627922,0
+FAF.US,D,20230927,000000,57.77,58.09,56.32,56.75,688118,0
+FAF.US,D,20230928,000000,56.77,57.216,56.225,56.94,475497,0
+FAF.US,D,20230929,000000,57.34,57.45,56.415,56.49,464346,0
+FAF.US,D,20231002,000000,55.77,55.77,54.04,54.38,836240,0
+FAF.US,D,20231003,000000,54,54.35,52.98,53.11,847067,0
+FAF.US,D,20231004,000000,53.13,53.71,52.89,53.38,570130,0
+FAF.US,D,20231005,000000,53.18,54.305,53.18,54.17,404069,0
+FAF.US,D,20231006,000000,53.92,54.75,53.46,54.22,420543,0
+FAF.US,D,20231009,000000,53.87,54.415,53.775,54.2,263857,0
+FAF.US,D,20231010,000000,54.21,54.54,53.38,53.79,508423,0
+FAF.US,D,20231011,000000,54.1,54.74,53.535,54.02,412826,0
+FAF.US,D,20231012,000000,53.94,53.94,52.39,52.88,695357,0
+FAF.US,D,20231013,000000,53.12,53.195,52.27,52.68,525358,0
+FAF.US,D,20231016,000000,53,53.56,52.695,53.06,780653,0
+FAF.US,D,20231017,000000,52.72,54.16,52.72,53.31,609000,0
+FAF.US,D,20231018,000000,52.54,52.715,51.62,51.83,416699,0
+FAF.US,D,20231019,000000,51.74,52.03,50.25,50.58,559419,0
+FAF.US,D,20231020,000000,50.65,50.935,50.145,50.53,531637,0
+FAF.US,D,20231023,000000,50.27,50.54,49.64,50.47,629538,0
+FAF.US,D,20231024,000000,50.77,51.38,50.44,50.79,546647,0
+FAF.US,D,20231025,000000,50.48,50.82,49.99,50.06,595012,0
+FAF.US,D,20231026,000000,50.4,52.74,50.2,51.74,1134415,0
+FAF.US,D,20231027,000000,50.92,51.605,49.55,50.23,692171,0
+FAF.US,D,20231030,000000,50.62,51.1,50.32,50.79,501609,0
+FAF.US,D,20231031,000000,50.93,51.54,50.54,51.44,519044,0
+FAF.US,D,20231101,000000,51.27,52.07,50.845,52.06,433636,0
+FAF.US,D,20231102,000000,52.62,54,52.62,53.88,547935,0
+FAF.US,D,20231103,000000,54.88,56.08,54.525,55.6,602800,0
+FAF.US,D,20231106,000000,55.25,55.37,54.36,54.47,382247,0
+FAF.US,D,20231107,000000,54.25,54.36,53.73,54.13,305795,0
+FAF.US,D,20231108,000000,54.27,54.77,53.89,54.46,1565839,0
+FAF.US,D,20231109,000000,54.52,54.52,53.04,53.12,370278,0
+FAF.US,D,20231110,000000,53.27,53.81,53.05,53.62,282285,0
+FAF.US,D,20231113,000000,53.37,53.42,52.75,53.23,3190647,0
+FAF.US,D,20231114,000000,54.5,56.31,53.825,56.02,1198812,0
+FAF.US,D,20231115,000000,55.33,56.607,55.33,56.46,579261,0
+FAF.US,D,20231116,000000,56.48,56.61,55.965,56.31,1130771,0
+FAF.US,D,20231117,000000,56.74,56.89,56.18,56.86,508947,0
+FAF.US,D,20231120,000000,56.56,57.78,56.56,57.44,1044487,0
+FAF.US,D,20231121,000000,57.19,57.79,57.06,57.13,411834,0
+FAF.US,D,20231122,000000,57.32,58.14,57.32,57.92,712171,0
+FAF.US,D,20231124,000000,58.03,58.47,58.03,58.11,104475,0
+FAF.US,D,20231127,000000,57.81,58.85,57.33,58.71,459271,0
+FAF.US,D,20231128,000000,58.59,58.86,57.89,58.65,618958,0
+FAF.US,D,20231129,000000,58.97,59.38,58.68,58.83,341700,0
+FAF.US,D,20231130,000000,58.94,59.77,58.83,59.6,467905,0
+FAF.US,D,20231201,000000,59.18,60.44,59.18,60.42,475411,0
+FAF.US,D,20231204,000000,60.26,61.955,60.26,61.77,538533,0
+FAF.US,D,20231205,000000,61.62,62.225,60.6201,61.3,559119,0
+FAF.US,D,20231206,000000,61.62,62.685,61.44,61.54,437446,0
+FAF.US,D,20231207,000000,61.24,62.12,60.85,62.11,413703,0
+FAF.US,D,20231208,000000,61.82,62.31,61.5431,61.9,770142,0
+FAF.US,D,20231211,000000,61.82,62.15,61.48,61.69,447027,0
+FAF.US,D,20231212,000000,61.69,61.69,60.71,60.92,475516,0
+FAF.US,D,20231213,000000,60.92,63.82,60.37,63.33,1160835,0
+FAF.US,D,20231214,000000,64.31,65.1,63.925,64.72,801554,0
+FAF.US,D,20231215,000000,64.39,65.54,64.32,64.37,1340016,0
+FAF.US,D,20231218,000000,64.48,64.93,63.4,63.83,1104700,0
+FAF.US,D,20231219,000000,64.02,65.28,63.95,65.13,983799,0
+FAF.US,D,20231220,000000,65.07,65.545,64.14,64.16,459906,0
+FAF.US,D,20231221,000000,64.55,64.82,61.5382,63.76,1453392,0
+FAF.US,D,20231222,000000,64,64.82,63.3518,64.8,4366805,0
+FAF.US,D,20231226,000000,64.99,64.99,64.33,64.59,593527,0
+FAF.US,D,20231227,000000,64.67,65.22,64.39,64.88,333922,0
+FAF.US,D,20231228,000000,64.71,65.17,64.622,64.95,618636,0
+FAF.US,D,20231229,000000,64.74,64.94,64.18,64.44,414391,0
+FAF.US,D,20240102,000000,63.94,64.25,62.46,62.49,717064,0
+FAF.US,D,20240103,000000,61.67,61.91,61.015,61.32,566266,0
+FAF.US,D,20240104,000000,61.17,62.1,61.0099,61.56,481711,0
+FAF.US,D,20240105,000000,61.25,62.52,61.25,61.66,516788,0
+FAF.US,D,20240108,000000,61.69,62.37,61.55,62.24,1062761,0
+FAF.US,D,20240109,000000,61.51,62.105,61.19,61.58,387860,0
+FAF.US,D,20240110,000000,61.75,62.25,61.535,62.24,459354,0
+FAF.US,D,20240111,000000,61.86,62.265,60.8,61.69,339043,0
+FAF.US,D,20240112,000000,62.18,62.27,61.43,61.95,329909,0
+FAF.US,D,20240116,000000,60.65,61.09,58.23,60.79,857739,0
+FAF.US,D,20240117,000000,60.05,60.7,59.29,59.7,719892,0
+FAF.US,D,20240118,000000,59.87,60.22,59.09,59.43,441032,0
+FAF.US,D,20240119,000000,59.79,60.4175,59.26,60.32,862045,0
+FAF.US,D,20240122,000000,60.73,61.935,60.73,61.66,538035,0
+FAF.US,D,20240123,000000,61.83,61.92,60.2201,60.34,588042,0
+FAF.US,D,20240124,000000,60.94,61.06,60.16,60.27,473407,0
+FAF.US,D,20240125,000000,60.72,60.89,60.01,60.74,899541,0
+FAF.US,D,20240126,000000,61.08,61.31,60.445,60.61,334961,0
+FAF.US,D,20240129,000000,60.35,61.53,60.11,61.52,373695,0
+FAF.US,D,20240130,000000,61.31,62,61.2118,61.26,469599,0
+FAF.US,D,20240131,000000,61.11,61.68,60.28,60.35,555588,0
+FAF.US,D,20240201,000000,60.49,61.06,59.55,60.98,625649,0
+FAF.US,D,20240202,000000,60.36,60.9,59.85,60.57,500206,0
+FAF.US,D,20240205,000000,59.96,60.21,58.685,58.74,930701,0
+FAF.US,D,20240206,000000,59.02,59.81,58.46,59.33,874428,0
+FAF.US,D,20240207,000000,59.61,60.07,58.76,59.49,999374,0
+FAF.US,D,20240208,000000,59.49,60.91,58.57,58.99,1082227,0
+FAF.US,D,20240209,000000,58.7,59.09,57.81,59.02,986557,0
+FAF.US,D,20240212,000000,59.34,60.535,59.11,60.24,720793,0
+FAF.US,D,20240213,000000,58.8,59.25,58.23,58.57,844793,0
+FAF.US,D,20240214,000000,59.39,59.39,58.44,58.68,620519,0
+FAF.US,D,20240215,000000,59.04,60.35,58.965,60.23,493350,0
+FAF.US,D,20240216,000000,59.76,60.05,58.59,58.64,456442,0
+FAF.US,D,20240220,000000,58.04,58.87,57.78,58.1,400412,0
+FAF.US,D,20240221,000000,58.04,58.3,57.4,57.67,839409,0
+FAF.US,D,20240222,000000,57.71,57.91,56.78,57.19,729231,0
+FAF.US,D,20240223,000000,57.25,57.96,56.69,57.52,645046,0
+FAF.US,D,20240226,000000,57.1,57.705,56.895,57.52,503332,0
+FAF.US,D,20240227,000000,57.68,57.83,57.21,57.62,511417,0
+FAF.US,D,20240228,000000,57.32,58.185,57.165,57.46,405362,0
+FAF.US,D,20240229,000000,58,58.67,57.79,58.41,856038,0
+FAF.US,D,20240301,000000,58.3,58.64,57.75,58.59,485277,0
+FAF.US,D,20240304,000000,57.9,58.59,57.47,58,799203,0
+FAF.US,D,20240305,000000,57.87,58.17,57.4,57.69,616300,0
+FAF.US,D,20240306,000000,58.05,58.2,57.36,57.87,545783,0
+FAF.US,D,20240307,000000,57.75,58.4,56.16,56.23,1233844,0
+FAF.US,D,20240308,000000,56.17,56.19,54.93,55.79,1106148,0
+FAF.US,D,20240311,000000,55.59,56.72,55.27,56.56,835286,0
+FAF.US,D,20240312,000000,56.43,56.7,55.82,56.28,491162,0
+FAF.US,D,20240313,000000,56.23,56.75,56.125,56.46,583645,0
+FAF.US,D,20240314,000000,56.24,56.51,55.18,55.45,675869,0
+FAF.US,D,20240315,000000,55.07,55.74,54.71,55.25,3427841,0
+FAF.US,D,20240318,000000,55.53,55.53,54.33,54.34,801646,0
+FAF.US,D,20240319,000000,54.29,55.21,54.27,55.17,668491,0
+FAF.US,D,20240320,000000,54.88,56.89,54.71,56.49,816779,0
+FAF.US,D,20240321,000000,57.92,59.03,57.535,59,1151536,0
+FAF.US,D,20240322,000000,59.28,59.28,58.01,58.12,539949,0
+FAF.US,D,20240325,000000,58.3,58.84,57.52,57.62,593984,0
+FAF.US,D,20240326,000000,57.68,58.21,57.57,57.99,624053,0
+FAF.US,D,20240327,000000,58.51,59.85,58.36,59.83,614712,0
+FAF.US,D,20240328,000000,59.87,61.07,59.81,61.05,601016,0
+FAF.US,D,20240401,000000,61,61,59.54,59.74,665568,0
+FAF.US,D,20240402,000000,59.31,59.78,58.88,59.75,829395,0
+FAF.US,D,20240403,000000,59.42,60.22,59.27,60,740931,0
+FAF.US,D,20240404,000000,60.67,61.24,60,60.25,943244,0
+FAF.US,D,20240405,000000,60.19,60.615,59.49,60.5,860623,0
+FAF.US,D,20240408,000000,60.84,61.16,60.515,60.62,456063,0
+FAF.US,D,20240409,000000,60.77,61.085,59.96,60.07,666502,0
+FAF.US,D,20240410,000000,58.2,58.44,54.805,55.47,1032990,0
+FAF.US,D,20240411,000000,55.19,57.66,55.19,56.87,1100521,0
+FAF.US,D,20240412,000000,56.52,57.1,56.52,57.05,650327,0
+FAF.US,D,20240415,000000,57.39,57.54,55.87,56.1,447311,0
+FAF.US,D,20240416,000000,55.93,56.07,55.1,55.11,382617,0
+FAF.US,D,20240417,000000,55.08,55.7,54.885,54.99,371813,0
+FAF.US,D,20240418,000000,55.28,55.545,55.03,55.24,428742,0
+FAF.US,D,20240419,000000,55.32,56.66,55.32,56.57,351496,0
+FAF.US,D,20240422,000000,56.84,57.37,56.37,57.1,468263,0
+FAF.US,D,20240423,000000,57.05,58.26,56.9248,58.18,541390,0
+FAF.US,D,20240424,000000,57.92,58.03,57.05,57.78,512348,0
+FAF.US,D,20240425,000000,55.77,56.13,51.595,54.27,1671763,0
+FAF.US,D,20240426,000000,54.25,55.1,53.93,54.22,851775,0
+FAF.US,D,20240429,000000,54.3,55.28,54.15,54.18,745818,0
+FAF.US,D,20240430,000000,53.67,54.11,53.45,53.57,603542,0
+FAF.US,D,20240501,000000,53.78,54.185,53.18,53.21,872300,0
+FAF.US,D,20240502,000000,53.89,54.19,53.255,54.09,620989,0
+FAF.US,D,20240503,000000,55.12,55.545,54.35,54.38,524366,0
+FAF.US,D,20240506,000000,54.93,55.24,54.49,54.94,618587,0
+FAF.US,D,20240507,000000,55.22,55.41,54.82,54.86,612920,0
+FAF.US,D,20240508,000000,54.48,54.69,54.24,54.61,520179,0
+FAF.US,D,20240509,000000,54.38,55.81,54.38,55.77,585928,0
+FAF.US,D,20240510,000000,55.77,56.01,55.31,56.01,498280,0
+FAF.US,D,20240513,000000,56.42,56.97,55.81,55.91,394295,0
+FAF.US,D,20240514,000000,56.48,56.75,55.85,56.17,347955,0
+FAF.US,D,20240515,000000,57,57.3,56.63,56.93,615309,0
+FAF.US,D,20240516,000000,56.93,57.55,56.58,57.28,459176,0
+FAF.US,D,20240517,000000,57.47,57.57,57.06,57.53,315241,0
+FAF.US,D,20240520,000000,57.41,58.01,57.02,57.95,537069,0
+FAF.US,D,20240521,000000,57.92,58.11,57.55,57.73,342763,0
+FAF.US,D,20240522,000000,57.4,57.83,56.14,56.15,329247,0
+FAF.US,D,20240523,000000,56.15,56.17,54.21,54.26,543851,0
+FAF.US,D,20240524,000000,54.84,55.08,54.6,54.9,384246,0
+FAF.US,D,20240528,000000,54.94,55.36,54.34,54.51,386831,0
+FAF.US,D,20240529,000000,53.79,54.06,53.53,54.06,497473,0
+FAF.US,D,20240530,000000,54.47,55.28,53.88,55.26,511054,0
+FAF.US,D,20240531,000000,55.4,55.62,54.7,55.58,599862,0
+FAF.US,D,20240603,000000,55.97,55.97,54.815,55.2,295619,0
+FAF.US,D,20240604,000000,54.8,56.38,54.8,55.03,376198,0
+FAF.US,D,20240605,000000,55.22,55.375,54.63,55.01,866774,0
+FAF.US,D,20240606,000000,54.75,55.13,54.47,54.72,428651,0
+FAF.US,D,20240607,000000,54.06,54.52,53.8,53.87,525674,0
+FAF.US,D,20240610,000000,52.78,52.91,52.13,52.66,583034,0
+FAF.US,D,20240611,000000,52.23,52.7225,51.85,52.59,521070,0
+FAF.US,D,20240612,000000,53.91,54.42,52.42,52.67,558815,0
+FAF.US,D,20240613,000000,52.67,53.21,52.06,53.1,565301,0
+FAF.US,D,20240614,000000,52.55,53.25,52.55,53.07,476102,0
+FAF.US,D,20240617,000000,52.85,53.62,52.85,53.61,541772,0
+FAF.US,D,20240618,000000,53.53,53.98,53.04,53.12,561207,0
+FAF.US,D,20240620,000000,52.87,54.21,52.87,53.93,340848,0
+FAF.US,D,20240621,000000,54.18,54.35,53.81,53.82,817384,0
+FAF.US,D,20240624,000000,53.98,54.8,53.82,54.5,256015,0
+FAF.US,D,20240625,000000,54.28,54.3,53.4754,53.58,368282,0
+FAF.US,D,20240626,000000,53.28,53.28,52.54,53.14,437148,0
+FAF.US,D,20240627,000000,53.39,53.6,53.06,53.55,424289,0
+FAF.US,D,20240628,000000,53.97,54.65,53.56,53.95,953354,0
+FAF.US,D,20240701,000000,54.06,54.345,53.04,53.38,504669,0
+FAF.US,D,20240702,000000,52.69,53.7978,52.55,53.59,457156,0
+FAF.US,D,20240703,000000,53.65,54.09,53.355,53.37,237910,0
+FAF.US,D,20240705,000000,53.13,53.61,52.39,52.48,1170616,0
+FAF.US,D,20240708,000000,52.88,53.3,52.63,52.67,381148,0
+FAF.US,D,20240709,000000,52.63,53.105,52.39,52.58,447272,0
+FAF.US,D,20240710,000000,52.73,53.3,52.73,53.25,494011,0
+FAF.US,D,20240711,000000,54.3,56.22,54,55.99,659295,0
+FAF.US,D,20240712,000000,56.4,57.11,56.295,56.36,516003,0
+FAF.US,D,20240715,000000,56.57,57.21,56.4002,56.79,439917,0
+FAF.US,D,20240716,000000,57.2,58.74,57.05,58.48,549445,0
+FAF.US,D,20240717,000000,58.47,59.59,58.34,58.56,568906,0
+FAF.US,D,20240718,000000,58.22,59.16,57.62,57.63,758667,0
+FAF.US,D,20240719,000000,57.68,57.94,57.1286,57.62,712584,0
+FAF.US,D,20240722,000000,57.84,57.86,56.83,57.18,419435,0
+FAF.US,D,20240723,000000,57.15,58.32,57.015,58.18,1077462,0
+FAF.US,D,20240724,000000,58.21,58.91,57.15,57.21,858023,0
+FAF.US,D,20240725,000000,58.95,59.445,57.59,58.04,1297375,0
+FAF.US,D,20240726,000000,58.79,59.84,58.45,59.76,1067958,0
+FAF.US,D,20240729,000000,59.5,60.42,59.3918,59.85,1126772,0
+FAF.US,D,20240730,000000,60.21,60.66,59.59,60.08,708769,0
+FAF.US,D,20240731,000000,60.18,61.59,59.33,60.58,1299646,0
+FAF.US,D,20240801,000000,61.05,61.64,59.26,60.26,1589466,0
+FAF.US,D,20240802,000000,59.39,60.83,58.75,60.7,1410203,0
+FAF.US,D,20240805,000000,59.02,61.08,58.09,60.21,1569582,0
+FAF.US,D,20240806,000000,60.17,60.75,59.23,59.38,780005,0
+FAF.US,D,20240807,000000,59.94,60.42,59.41,59.49,453320,0
+FAF.US,D,20240808,000000,59.72,60.4,59.29,60.16,475795,0
+FAF.US,D,20240809,000000,60.33,60.83,59.65,60.11,328871,0
+FAF.US,D,20240812,000000,60.33,60.48,59.77,60.14,559127,0
+FAF.US,D,20240813,000000,60.56,61.13,59.92,60.87,616861,0
+FAF.US,D,20240814,000000,61.04,61.23,60.72,61.09,468390,0
+FAF.US,D,20240815,000000,61.62,62.21,61.19,62.07,760137,0
+FAF.US,D,20240816,000000,62.11,62.65,61.685,62.03,368882,0
+FAF.US,D,20240819,000000,62.05,62.2355,61.64,61.91,411356,0
+FAF.US,D,20240820,000000,61.79,61.92,61.5,61.53,456815,0
+FAF.US,D,20240821,000000,62.06,62.52,61.5433,62.25,486146,0
+FAF.US,D,20240822,000000,62.26,62.73,61.8,62.27,280028,0
+FAF.US,D,20240823,000000,62.75,64.33,62.18,64.11,641398,0
+FAF.US,D,20240826,000000,64.5,64.71,63.77,63.86,784793,0
+FAF.US,D,20240827,000000,63.52,63.59,63.02,63.12,455780,0
+FAF.US,D,20240828,000000,63.01,63.61,62.86,62.88,352562,0
+FAF.US,D,20240829,000000,62.96,63.48,62.37,63.22,463479,0
+FAF.US,D,20240830,000000,63.36,63.945,63.295,63.8,763147,0
+FAF.US,D,20240903,000000,63.38,64.29,63.35,63.73,761804,0
+FAF.US,D,20240904,000000,64.99,66.1111,64.28,65.39,1069881,0
+FAF.US,D,20240905,000000,65.85,65.85,65.06,65.25,766455,0
+FAF.US,D,20240906,000000,65.33,65.9255,64.74,65.02,609528,0
+FAF.US,D,20240909,000000,65.02,65.78,64.415,65.1,1008531,0
+FAF.US,D,20240910,000000,65.22,65.55,64.31,65,734371,0
+FAF.US,D,20240911,000000,64.49,64.82,63.87,64.44,855795,0
+FAF.US,D,20240912,000000,64.44,65.03,64.05,64.95,540684,0
+FAF.US,D,20240913,000000,65.56,66.59,65.205,66.28,513054,0
+FAF.US,D,20240916,000000,66.55,67.13,66.085,66.8,515582,0
+FAF.US,D,20240917,000000,67.14,67.14,66.49,66.73,734467,0
+FAF.US,D,20240918,000000,66.96,67.88,66.35,67.02,816893,0
+FAF.US,D,20240919,000000,67.79,67.79,66.53,66.71,837621,0
+FAF.US,D,20240920,000000,66.02,66.02,64.615,64.99,1696744,0
+FAF.US,D,20240923,000000,65.1,65.43,64.73,65.01,568303,0
+FAF.US,D,20240924,000000,65.06,65.3537,64.1707,64.71,780811,0
+FAF.US,D,20240925,000000,64.71,65.025,64.31,64.34,578090,0
+FAF.US,D,20240926,000000,64.46,65.09,64.33,64.87,688422,0
+FAF.US,D,20240927,000000,66,66.56,65.16,65.68,865419,0
+FAF.US,D,20240930,000000,65.77,66.08,65,66.01,534956,0
+FAF.US,D,20241001,000000,65.95,66.22,65.12,65.9,591758,0
+FAF.US,D,20241002,000000,65.63,66.925,65.47,65.93,661204,0
+FAF.US,D,20241003,000000,65.73,65.73,64.6802,65.24,1100802,0
+FAF.US,D,20241004,000000,65.43,65.6,64.42,64.79,1005900,0
+FAF.US,D,20241007,000000,64.94,65.21,63.29,63.68,692956,0
+FAF.US,D,20241008,000000,63.9,63.99,62.94,63.88,674923,0
+FAF.US,D,20241009,000000,63.65,64.64,63.39,64.25,872787,0
+FAF.US,D,20241010,000000,64.25,64.25,62.83,63.27,880397,0
+FAF.US,D,20241011,000000,63.58,64.61,63.54,64.56,1072643,0
+FAF.US,D,20241014,000000,64.62,65.69,64.165,65.57,520911,0
+FAF.US,D,20241015,000000,66,67.42,65.64,66.58,573197,0
+FAF.US,D,20241016,000000,66.92,67.68,66.625,67.59,473535,0
+FAF.US,D,20241017,000000,67.53,67.74,66.895,67.21,712791,0
+FAF.US,D,20241018,000000,67.44,67.44,66.71,66.89,466865,0
+FAF.US,D,20241021,000000,66.81,66.875,64.2,64.44,758311,0
+FAF.US,D,20241022,000000,64.58,64.59,63.87,64.18,758747,0
+FAF.US,D,20241023,000000,63.85,64.23,62.92,63.8,758199,0
+FAF.US,D,20241024,000000,64.04,65.36,63.1211,63.94,1397998,0
+FAF.US,D,20241025,000000,65.01,65.16,63.1,63.28,550624,0
+FAF.US,D,20241028,000000,63.81,64.32,63.65,64.01,544183,0
+FAF.US,D,20241029,000000,63.41,64.025,63.01,63.73,665126,0
+FAF.US,D,20241030,000000,63.9,65.36,63.885,64.67,754947,0
+FAF.US,D,20241031,000000,64.46,64.71,63.87,64.15,445207,0
+FAF.US,D,20241101,000000,64.11,64.33,62.65,62.78,560328,0
+FAF.US,D,20241104,000000,62.93,63.5,62.355,62.55,402293,0
+FAF.US,D,20241105,000000,62.2,63.02,61.8,62.99,464178,0
+FAF.US,D,20241106,000000,65.08,65.1699,61.14,62.62,1282395,0
+FAF.US,D,20241107,000000,62.5,62.705,61.83,62.49,1391137,0
+FAF.US,D,20241108,000000,62.96,64.46,62.44,64.23,590117,0
+FAF.US,D,20241111,000000,64.5,64.99,63.41,63.66,515590,0
+FAF.US,D,20241112,000000,63.46,64.125,63.46,64.07,517065,0
+FAF.US,D,20241113,000000,64.13,64.915,64.055,64.17,544218,0
+FAF.US,D,20241114,000000,64.065,65.17,63.8001,64.84,628893,0
+FAF.US,D,20241115,000000,64.695,65.4,64.3,64.98,483012,0
+FAF.US,D,20241118,000000,64.32,65.41,64.32,65.39,466307,0
+FAF.US,D,20241119,000000,64.89,66.32,64.51,66.25,674503,0
+FAF.US,D,20241120,000000,66.14,66.5,65.88,66.41,426850,0
+FAF.US,D,20241121,000000,66.32,66.72,66.165,66.42,403148,0
+FAF.US,D,20241122,000000,66.375,67.65,66.355,67.64,505961,0
+FAF.US,D,20241125,000000,68.3,70.92,68.3,69.62,884907,0
+FAF.US,D,20241126,000000,69.2,69.4,68.441,69.25,722433,0
+FAF.US,D,20241127,000000,69.62,70.82,69.56,70.63,838160,0
+FAF.US,D,20241129,000000,70.92,70.92,70.05,70.15,323515,0
+FAF.US,D,20241202,000000,70.07,70.56,69.12,70.44,787143,0
+FAF.US,D,20241203,000000,70.65,70.68,69.26,69.61,736486,0
+FAF.US,D,20241204,000000,69.485,70,68.36,68.8,562405,0
+FAF.US,D,20241205,000000,68.92,69.21,68.16,68.87,560529,0
+FAF.US,D,20241206,000000,69.16,69.53,68.615,68.81,459334,0
+FAF.US,D,20241209,000000,68.2,68.55,67.66,67.73,355324,0
+FAF.US,D,20241210,000000,66.5826,66.93,65.2,65.82,609574,0
+FAF.US,D,20241211,000000,66.135,66.66,65.25,65.51,865045,0
+FAF.US,D,20241212,000000,65.735,66.03,65.2901,65.52,351603,0
+FAF.US,D,20241213,000000,65.35,65.88,65.06,65.63,269513,0
+FAF.US,D,20241216,000000,65.82,66.45,65.72,65.97,355512,0
+FAF.US,D,20241217,000000,65.565,65.565,64.64,65.17,603695,0
+FAF.US,D,20241218,000000,65.13,65.65,62.09,62.14,723359,0
+FAF.US,D,20241219,000000,62.395,63.545,61.05,61.55,660936,0
+FAF.US,D,20241220,000000,61.66,63.43,61.37,62.82,1396559,0
+FAF.US,D,20241223,000000,62.525,62.79,61.82,62.5,444158,0
+FAF.US,D,20241224,000000,62.595,63.53,62.595,63.53,152806,0
+FAF.US,D,20241226,000000,63.61,63.61,63.185,63.45,290871,0
+FAF.US,D,20241227,000000,63.02,63.76,62.19,62.54,312824,0
+FAF.US,D,20241230,000000,62.13,62.469,61.34,62.1,371454,0
+FAF.US,D,20241231,000000,62.12,62.93,62.05,62.44,324752,0
+FAF.US,D,20250102,000000,62.81,63.03,61.76,61.89,304737,0
+FAF.US,D,20250103,000000,62.195,62.49,61.33,61.9,518650,0
+FAF.US,D,20250106,000000,61.31,61.88,60.465,60.76,526848,0
+FAF.US,D,20250107,000000,60.71,61.245,60.34,60.52,468444,0
+FAF.US,D,20250108,000000,59.82,60.16,58.545,60.02,496810,0
+FAF.US,D,20250110,000000,59.03,59.03,57.31,57.7,857353,0
+FAF.US,D,20250113,000000,57.28,58.33,57.25,58.21,484333,0
+FAF.US,D,20250114,000000,58.435,59.58,58.435,59.48,479026,0
+FAF.US,D,20250115,000000,60.66,61.31,60.15,60.66,473668,0
+FAF.US,D,20250116,000000,60.795,62.17,60.55,62.13,361489,0
+FAF.US,D,20250117,000000,62.07,62.84,61.91,61.97,586528,0
+FAF.US,D,20250121,000000,62.435,63.19,62.17,62.51,353588,0
+FAF.US,D,20250122,000000,62.46,62.62,61.73,61.74,377698,0
+FAF.US,D,20250123,000000,61.105,61.875,60.94,61.35,416962,0
+FAF.US,D,20250124,000000,61.305,62.05,60.88,61.82,437536,0
+FAF.US,D,20250127,000000,62.095,64.14,62.05,64.08,409860,0
+FAF.US,D,20250128,000000,63.93,64.19,62.6,62.87,398519,0
+FAF.US,D,20250129,000000,62.92,63.83,62.815,63.12,297282,0
+FAF.US,D,20250130,000000,63.83,64.3,63.42,63.83,380843,0
+FAF.US,D,20250131,000000,63.555,63.95,62.95,63.22,552276,0
+FAF.US,D,20250203,000000,62.43,63.485,61.5925,62.74,300707,0
+FAF.US,D,20250204,000000,62.595,63.305,62.51,62.87,296703,0
+FAF.US,D,20250205,000000,63.21,64.06,62.82,63.92,280887,0
+FAF.US,D,20250206,000000,64.115,64.48,63.7301,64.1,396885,0
+FAF.US,D,20250207,000000,63.45,64.19,63.31,63.89,339185,0
+FAF.US,D,20250210,000000,64.02,64.28,63.22,63.37,309150,0
+FAF.US,D,20250211,000000,63.16,63.74,63.09,63.5,395322,0
+FAF.US,D,20250212,000000,62.7415,62.86,61.96,62.68,552907,0
+FAF.US,D,20250213,000000,63.35,64.01,61.9,62.99,681965,0
+FAF.US,D,20250214,000000,63.485,64.22,62.8774,63.66,783726,0
+FAF.US,D,20250218,000000,63.725,64.63,63.3552,64.15,586762,0
+FAF.US,D,20250219,000000,63.82,65.05,63.69,64.73,515166,0
+FAF.US,D,20250220,000000,64.565,64.565,63.16,63.19,347987,0
+FAF.US,D,20250221,000000,64.14,64.79,63.29,63.42,840769,0
+FAF.US,D,20250224,000000,63.19,64.52,62.9874,63.89,613614,0
+FAF.US,D,20250225,000000,64.3,65.61,64.3,65.2,739644,0
+FAF.US,D,20250226,000000,64.805,65.14,63.98,64.74,401088,0
+FAF.US,D,20250227,000000,64.615,65.26,63.73,64.42,634664,0
+FAF.US,D,20250228,000000,65,65.72,64.465,65.69,751383,0
+FAF.US,D,20250303,000000,65.285,66.25,64.94,65.12,911869,0
+FAF.US,D,20250304,000000,64.7,64.83,63.47,63.51,762620,0
+FAF.US,D,20250305,000000,63.1756,65,63.13,64.5,1061010,0
+FAF.US,D,20250306,000000,64.08,64.57,63.4,64,963505,0
+FAF.US,D,20250307,000000,64.315,64.91,63.51,63.87,850174,0
+FAF.US,D,20250310,000000,63.33,64.305,61.93,62.41,1138051,0
+FAF.US,D,20250311,000000,62.66,63.71,61.64,63.18,1330628,0
+FAF.US,D,20250312,000000,63.615,63.615,61.76,62.03,859948,0
+FAF.US,D,20250313,000000,62.195,63.43,62.12,62.62,987571,0
+FAF.US,D,20250314,000000,62.97,63.89,62.47,63.83,1035480,0
+FAF.US,D,20250317,000000,64.01,65.05,64.01,64.92,686337,0
+FAF.US,D,20250318,000000,65.04,65.78,64.74,64.96,626448,0
+FAF.US,D,20250319,000000,65.12,65.71,64.62,65.48,838337,0
+FAF.US,D,20250320,000000,64.885,65.93,64.885,65.41,765060,0
+FAF.US,D,20250321,000000,65.45,65.83,64.79,64.8,1037901,0
+FAF.US,D,20250324,000000,65.485,66.04,65.485,65.99,436972,0
+FAF.US,D,20250325,000000,66.2825,66.2825,65.12,65.7,601735,0
+FAF.US,D,20250326,000000,65.735,66.68,65.49,65.75,458800,0
+FAF.US,D,20250327,000000,65.905,66.65,65.67,66.47,533740,0
+FAF.US,D,20250328,000000,66.43,66.63,65.32,65.7,513600,0
+FAF.US,D,20250331,000000,65.48,66.175,65.09,65.63,725123,0
+FAF.US,D,20250401,000000,65.865,67,65.81,66.46,619614,0
+FAF.US,D,20250402,000000,66.09,67.07,66.09,67,557546,0
+FAF.US,D,20250403,000000,65.98,66.52,64.65,64.76,1847777,0
+FAF.US,D,20250404,000000,63.24,63.51,60.785,61.63,1326934,0
+FAF.US,D,20250407,000000,59.925,61.03,57.4439,58.26,1694830,0
+FAF.US,D,20250408,000000,60.305,60.79,57.1,58.03,1356078,0
+FAF.US,D,20250409,000000,57.295,61.69,56.34,61.28,1639718,0
+FAF.US,D,20250410,000000,60.315,61.15,59.15,59.98,1162446,0
+FAF.US,D,20250411,000000,59.6,59.81,57.44,59.46,1107122,0
+FAF.US,D,20250414,000000,60.21,61.35,60.088,60.97,544583,0
+FAF.US,D,20250415,000000,59.97,61.92,59.48,60.76,890723,0
+FAF.US,D,20250416,000000,60.91,61.35,58.6,58.92,873360,0
+FAF.US,D,20250417,000000,59.365,59.965,58.98,59.19,592185,0
+FAF.US,D,20250421,000000,58.96,58.96,56.48,57.02,712487,0
+FAF.US,D,20250422,000000,57.7,58.715,57.7,58.32,617524,0
+FAF.US,D,20250423,000000,59.455,60.415,59.06,59.7,1510285,0
+FAF.US,D,20250424,000000,58.815,63.45,58.815,62.6,1688940,0
+FAF.US,D,20250425,000000,62.64,62.64,60.61,60.94,714289,0
+FAF.US,D,20250428,000000,60.86,61.69,60.43,61.17,602702,0
+FAF.US,D,20250429,000000,61.0988,61.86,60.59,61.38,569385,0
+FAF.US,D,20250430,000000,61.125,61.26,59.77,60.81,573574,0
+FAF.US,D,20250501,000000,60.485,61.085,59.99,60.52,476721,0
+FAF.US,D,20250502,000000,60.63,61.85,60.49,61.81,578900,0
+FAF.US,D,20250505,000000,61.22,62.05,60.94,61.53,641768,0
+FAF.US,D,20250506,000000,61.305,61.53,60.61,61.25,545169,0
+FAF.US,D,20250507,000000,61.25,61.82,61.02,61.11,592398,0
+FAF.US,D,20250508,000000,61.11,61.17,59.57,60.52,637249,0
+FAF.US,D,20250509,000000,60.3,60.48,59.4425,59.82,631558,0
+FAF.US,D,20250512,000000,60.515,60.82,60.065,60.59,716800,0
+FAF.US,D,20250513,000000,60.725,60.87,59.9,60.05,558402,0
+FAF.US,D,20250514,000000,59.57,59.95,59.13,59.3,443387,0
+FAF.US,D,20250515,000000,59.12,60.18,59.12,60.15,432058,0
+FAF.US,D,20250516,000000,60.235,61.075,60.16,60.94,442843,0
+FAF.US,D,20250519,000000,60.38,61.48,60.306,61.02,1010146,0
+FAF.US,D,20250520,000000,60.95,61.89,59.13,59.2,1778647,0
+FAF.US,D,20250521,000000,58.89,58.935,55.63,55.72,1240613,0
+FAF.US,D,20250522,000000,55.58,55.67,54.35,55.43,1582113,0
+FAF.US,D,20250523,000000,54.94,55.975,54.94,55.63,1092780,0
+FAF.US,D,20250527,000000,56.23,56.335,54.79,55.26,1416613,0
+FAF.US,D,20250528,000000,55.075,55.2,54.02,54.11,1205395,0
+FAF.US,D,20250529,000000,54.71,55.01,53.95,54.97,1705735,0
+FAF.US,D,20250530,000000,54.89,56.07,54.5,55.81,1215776,0
+FAF.US,D,20250602,000000,55.515,55.515,54.485,55.15,894902,0
+FAF.US,D,20250603,000000,55.06,56.16,54.41,55.76,918701,0
+FAF.US,D,20250604,000000,56.095,56.225,55.61,55.81,1472385,0
+FAF.US,D,20250605,000000,55.6,56.03,55.21,55.78,1698681,0
+FAF.US,D,20250606,000000,55.925,56.505,55.79,56.41,818121,0
+FAF.US,D,20250609,000000,55.9,56.61,55.76,56.32,951809,0
+FAF.US,D,20250610,000000,56.34,57.06,56.1901,57.04,934145,0
+FAF.US,D,20250611,000000,57.165,59,57.165,58.54,2002732,0
+FAF.US,D,20250612,000000,58.48,59.81,58.01,59.77,1375437,0
+FAF.US,D,20250613,000000,59.1,59.75,58.81,58.93,1096073,0
+FAF.US,D,20250616,000000,59.255,59.69,58.26,58.75,879481,0
+FAF.US,D,20250617,000000,58.44,58.44,57.24,57.67,906143,0
+FAF.US,D,20250618,000000,57.69,58.445,57.67,57.78,781855,0
+FAF.US,D,20250620,000000,58.03,58.93,57.7972,58.87,1309494,0
+FAF.US,D,20250623,000000,58.99,60.43,58.3254,60.27,779030,0
+FAF.US,D,20250624,000000,60.43,61.07,60.18,60.6,1136706,0
+FAF.US,D,20250625,000000,60.45,60.62,59.58,59.82,892376,0
+FAF.US,D,20250626,000000,59.78,61.415,59.78,61.13,1217391,0
+FAF.US,D,20250627,000000,60.83,61.9,60.83,61.23,1578363,0
+FAF.US,D,20250630,000000,61.355,61.66,60.82,61.39,924452,0
+FAF.US,D,20250701,000000,61.2,62.99,60.955,62.54,905651,0
+FAF.US,D,20250702,000000,62.345,62.86,61.85,62.72,839539,0
+FAF.US,D,20250703,000000,62.75,63.42,62.33,63.25,736295,0
+FAF.US,D,20250707,000000,63.13,63.52,62.15,62.55,1216677,0
+FAF.US,D,20250708,000000,61.815,62.14,59.66,59.98,2302321,0
+FAF.US,D,20250709,000000,60.48,60.67,59.81,59.96,1141889,0
+FAF.US,D,20250710,000000,59.355,60.01,53.09,56.57,7059000,0
+FAF.US,D,20250711,000000,56.36,58.5,55.62,58.14,3958360,0
+FAF.US,D,20250714,000000,57.91,57.91,56.34,56.34,1794938,0
+FAF.US,D,20250715,000000,56.405,56.5815,54.72,54.73,1145781,0
+FAF.US,D,20250716,000000,54.79,55.56,54.195,55.45,1412795,0
+FAF.US,D,20250717,000000,55.225,56.39,55.06,56.17,1511046,0
+FAF.US,D,20250718,000000,56.44,56.96,55.87,56.25,968355,0
+FAF.US,D,20250721,000000,56.61,57.16,55.78,56.43,1426692,0
+FAF.US,D,20250722,000000,56.535,57.64,56.535,57.56,767773,0
+FAF.US,D,20250723,000000,57.71,57.93,56.97,57.62,1027261,0
+FAF.US,D,20250724,000000,58.915,61.43,58.4441,59.61,2004000,0
+FAF.US,D,20250725,000000,60.035,60.86,59.24,60.5,1092423,0
+FAF.US,D,20250728,000000,60.365,61.32,60.005,60.6,820602,0
+FAF.US,D,20250729,000000,60.81,61.18,60.52,61.03,1054658,0
+FAF.US,D,20250730,000000,60.73,61.265,60.06,60.25,1047772,0
+FAF.US,D,20250731,000000,59.975,60.48,59.68,60.05,706374,0
+FAF.US,D,20250801,000000,60.37,61.02,59.27,60.66,870170,0
+FAF.US,D,20250804,000000,61.065,62.04,60.9152,62,700502,0
+FAF.US,D,20250805,000000,61.91,62.805,61.88,62.62,556270,0
+FAF.US,D,20250806,000000,62.74,63,62.28,62.66,622708,0
+FAF.US,D,20250807,000000,62.7,62.95,61.69,62.54,693416,0
+FAF.US,D,20250808,000000,62.6726,63.15,62.6,62.7,454979,0
+FAF.US,D,20250811,000000,62.77,63.185,62.35,63.07,511042,0
+FAF.US,D,20250812,000000,63.815,64.56,63.245,64.45,723719,0
+FAF.US,D,20250813,000000,64.64,66.19,64.64,66.09,680169,0
+FAF.US,D,20250814,000000,65.325,65.88,64.84,65.85,565145,0
+FAF.US,D,20250815,000000,65.855,65.855,64.11,64.49,829462,0
+FAF.US,D,20250818,000000,64.48,64.72,63.823,63.93,469067,0
+FAF.US,D,20250819,000000,63.845,64.955,63.845,64.88,426838,0
+FAF.US,D,20250820,000000,64.945,65.265,64.49,64.69,381431,0
+FAF.US,D,20250821,000000,64.6799,64.75,64.175,64.66,325556,0
+FAF.US,D,20250822,000000,64.99,67.03,64.87,66.46,584107,0
+FAF.US,D,20250825,000000,66.295,66.655,65.88,66.37,358153,0
+FAF.US,D,20250826,000000,66.14,66.595,65.815,66.2,509172,0
+FAF.US,D,20250827,000000,65.94,66.82,65.86,66.59,770831,0
+FAF.US,D,20250828,000000,66.475,66.74,65,65.42,473398,0
+FAF.US,D,20250829,000000,65.625,66.17,65.6,66,471740,0
+FAF.US,D,20250902,000000,64.34,65.18,63.85,64.4,841455,0
+FAF.US,D,20250903,000000,64.175,65.235,64.175,65.16,490940,0
+FAF.US,D,20250904,000000,65.445,66.355,65.0553,66.27,312743,0
+FAF.US,D,20250905,000000,66.555,67.36,66.455,67.06,712158,0
+FAF.US,D,20250908,000000,66.915,68.34,65.77,68.13,943940,0
+FAF.US,D,20250909,000000,68.025,68.39,66.71,66.76,782545,0
+FAF.US,D,20250910,000000,66.19,66.5214,65.24,66.21,867952,0
+FAF.US,D,20250911,000000,66.27,68.64,66.03,68.03,1307056,0
+FAF.US,D,20250912,000000,67.84,68.09,67.2899,67.51,405261,0
+FAF.US,D,20250915,000000,67.68,68.065,66.6,66.74,477273,0
+FAF.US,D,20250916,000000,66.605,66.81,65.81,65.89,638316,0
+FAF.US,D,20250917,000000,66.1,67.58,65.89,66.83,1645709,0
+FAF.US,D,20250918,000000,66.84,67.88,66.41,67.31,751254,0
+FAF.US,D,20250919,000000,67.41,67.41,66.07,66.35,1466787,0
+FAF.US,D,20250922,000000,65.785,66.205,65.44,65.46,708147,0
+FAF.US,D,20250923,000000,65.55,65.945,64.955,65.34,608292,0
+FAF.US,D,20250924,000000,64.51,65.45,64.51,65.26,419161,0
+FAF.US,D,20250925,000000,64.865,64.98,63.85,64.25,580963,0
+FAF.US,D,20250926,000000,64.44,65.075,64.12,64.98,567674,0
+FAF.US,D,20250929,000000,65.16,65.16,63.65,63.88,481757,0
+FAF.US,D,20250930,000000,63.88,64.51,63.62,64.24,499964,0
+FAF.US,D,20251001,000000,64.25,64.715,63.84,63.88,520009,0
+FAF.US,D,20251002,000000,63.595,63.89,62.72,63.77,643683,0
+FAF.US,D,20251003,000000,64,64.8,63.63,64.31,590731,0
+FAF.US,D,20251006,000000,64.16,64.2765,61.67,61.7,475708,0
+FAF.US,D,20251007,000000,61.9,62.4432,60.67,60.96,453593,0
+FAF.US,D,20251008,000000,61.265,61.28,60.53,60.78,371489,0
+FAF.US,D,20251009,000000,60.755,60.755,59.5,59.67,573537,0
+FAF.US,D,20251010,000000,60.075,60.705,59.295,59.34,1278218,0
+FAF.US,D,20251013,000000,59.44,59.7,58.53,59.02,550357,0
+FAF.US,D,20251014,000000,59.035,60.441,58.97,60.29,483009,0
+FAF.US,D,20251015,000000,60.04,60.22,59.44,59.76,483029,0
+FAF.US,D,20251016,000000,59.225,59.5463,58.6,59.14,813040,0
+FAF.US,D,20251017,000000,59.18,59.95,58.51,59.77,706744,0
+FAF.US,D,20251020,000000,60.135,61.14,59.8001,61.1,690806,0
+FAF.US,D,20251021,000000,61.125,61.51,60.62,61.07,589129,0
+FAF.US,D,20251022,000000,61.205,61.76,60.76,61.4,850999,0
+FAF.US,D,20251023,000000,61.96,66.145,61.96,63.54,1660935,0
+FAF.US,D,20251024,000000,64.645,65.76,63.7,63.72,837589,0
+FAF.US,D,20251027,000000,63.915,64.4552,63.41,63.87,974683,0
+FAF.US,D,20251028,000000,63.6787,63.6787,62.24,62.82,686333,0
+FAF.US,D,20251029,000000,62.37,63.235,61.09,61.38,909506,0
+FAF.US,D,20251030,000000,61.235,62.18,61.19,61.67,603553,0
+FAF.US,D,20251031,000000,61.23,62.84,60.86,62.51,1191638,0
+FAF.US,D,20251103,000000,62.325,62.57,61.36,62.14,953530,0
+FAF.US,D,20251104,000000,61.81,62.885,61.12,62.67,657139,0
+FAF.US,D,20251105,000000,62.57,63.49,61.36,62.46,1027986,0
+FAF.US,D,20251106,000000,62.53,63.22,60.765,60.82,1097647,0
+FAF.US,D,20251107,000000,61.12,63.03,61.085,62.37,987955,0
+FAF.US,D,20251110,000000,62.225,63.58,62.035,63.05,645164,0
+FAF.US,D,20251111,000000,63.195,64.17,62.725,64.1,532310,0
+FAF.US,D,20251112,000000,64.175,64.52,63.7,63.84,382654,0
+FAF.US,D,20251113,000000,63.34,64.01,63.21,64.01,419151,0
+FAF.US,D,20251114,000000,63.725,64.16,63,63.72,544173,0
+FAF.US,D,20251117,000000,63.24,63.58,61.95,62.03,636292,0
+FAF.US,D,20251118,000000,61.905,63.26,61.625,62.82,456561,0
+FAF.US,D,20251119,000000,62.595,63.24,62.18,62.82,479765,0
+FAF.US,D,20251120,000000,63.21,63.6,62.37,62.71,423451,0
+FAF.US,D,20251121,000000,62.61,64.94,62.61,64.58,682921,0
+FAF.US,D,20251124,000000,64.23,64.94,64.15,64.4,413464,0
+FAF.US,D,20251125,000000,64.91,66.26,64.91,65.79,438773,0
+FAF.US,D,20251126,000000,65.795,66.597,65.795,66.04,426146,0
+FAF.US,D,20251128,000000,66.09,66.29,65.74,65.76,145673,0
+FAF.US,D,20251201,000000,65.565,66.06,65.17,65.99,420489,0
+FAF.US,D,20251202,000000,66.115,66.33,65.04,65.05,331379,0
+FAF.US,D,20251203,000000,65.101,65.7,64.38,64.77,441778,0
+FAF.US,D,20251204,000000,64.365,65.13,64.28,64.79,447292,0
+FAF.US,D,20251205,000000,64.39,65.08,64.29,64.56,401987,0
+FAF.US,D,20251208,000000,63.57,63.95,61.955,62.15,566517,0
+FAF.US,D,20251209,000000,62.15,63.48,62.06,62.29,755703,0
+FAF.US,D,20251210,000000,62.69,63.61,61.85,63.46,735255,0
+FAF.US,D,20251211,000000,63.91,65.07,63.79,64.39,530168,0
+FAF.US,D,20251212,000000,64.275,64.61,63.76,63.94,315441,0
+FAF.US,D,20251215,000000,63.27,65.015,63.27,64.76,554716,0
+FAF.US,D,20251216,000000,64.795,65.4999,63.3801,63.9,467890,0
+FAF.US,D,20251217,000000,63.93,64.53,63.21,63.7,525116,0
+FAF.US,D,20251218,000000,63.825,64.48,63.53,63.89,630586,0
+FAF.US,D,20251219,000000,63.44,63.715,62.82,62.99,1421378,0
+FAF.US,D,20251222,000000,63.15,63.43,61.38,61.74,818097,0
+FAF.US,D,20251223,000000,61.875,62.115,60.7,60.93,696090,0
+FAF.US,D,20251224,000000,61.03,61.78,60.78,61.33,458682,0
+FAF.US,D,20251226,000000,61.41,62.005,61.2,61.93,598999,0
+FAF.US,D,20251229,000000,61.64,62.41,61.64,62.09,543914,0
+FAF.US,D,20251230,000000,61.89,62.48,61.750677,62.05,441602,0
+FAF.US,D,20251231,000000,62.345,62.385,61.315,61.44,466404,0
+FAF.US,D,20260102,000000,61.6,61.6,60.29,61.08,442840,0
+FAF.US,D,20260105,000000,60.735,63.065,60.635,62.18,666306,0
+FAF.US,D,20260106,000000,61.4,62.65,61.001,62.31,1134357,0
+FAF.US,D,20260107,000000,62.63,62.63,60.96,61.31,724665,0
+FAF.US,D,20260108,000000,61.235,62.32,59.73,60.04,823127,0
+FAF.US,D,20260109,000000,60.3,62.29,60.1,61.49,907082,0
+FAF.US,D,20260112,000000,61.295,61.295,58.5,60.82,1220179,0
+FAF.US,D,20260113,000000,60.82,61.055,58.97,59.38,1387406,0
+FAF.US,D,20260114,000000,59.81,59.88,58.765,58.99,1285778,0
+FAF.US,D,20260115,000000,59.05,60.58,58.86,60.57,1280339,0
+FAF.US,D,20260116,000000,60.24,61.36,60.06,61.24,911830,0
+FAF.US,D,20260120,000000,60.57,61.5,60.32,61.3,1166785,0
+FAF.US,D,20260121,000000,61.68,63.555,61.35,63.41,1243896,0
+FAF.US,D,20260122,000000,63.81,65.66,63.15,65.03,1647784,0
+FAF.US,D,20260123,000000,64.62,64.9,61.89,63.51,1621518,0
+FAF.US,D,20260126,000000,64.63,66.7,64.235,64.85,1288389,0
+FAF.US,D,20260127,000000,64.745,65.12,64.3,64.73,786783,0
+FAF.US,D,20260128,000000,64.595,65.095,63.68,63.81,751772,0
+FAF.US,D,20260129,000000,63.99,64.83,63.36,64.06,899292,0
+FAF.US,D,20260130,000000,64.33,64.35,62.581,63.18,1799669,0
+FAF.US,D,20260202,000000,63.18,64.54,62.87,63.95,601461,0
+FAF.US,D,20260203,000000,63.395,65.505,63.2,64.69,902961,0
+FAF.US,D,20260204,000000,64.685,66.37,64.685,65.39,963599,0
+FAF.US,D,20260205,000000,65.86,67.425,65.61,67.09,1014382,0
+FAF.US,D,20260206,000000,67.12,68.75,67.12,67.34,993419,0
+FAF.US,D,20260209,000000,67.38,67.72,65.58,65.65,625972,0
+FAF.US,D,20260210,000000,66.195,66.7,65.96,66.55,933108,0
+FAF.US,D,20260211,000000,66.07,66.76,64.18,64.34,1276243,0
+FAF.US,D,20260212,000000,66.24,68.315,65.88,66.14,2475022,0
+FAF.US,D,20260213,000000,66.65,67.48,65.35,67.22,1299871,0
+FAF.US,D,20260217,000000,67.19,68.36,66.7,68,1412899,0
+FAF.US,D,20260218,000000,67.64,67.64,65.58,66.16,1275780,0
diff --git a/daily/us/nyse stocks/1/farx.us.txt b/daily/us/nyse stocks/1/farx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5e405c069a355b5e72e436fdd9d02d4f93657ec
--- /dev/null
+++ b/daily/us/nyse stocks/1/farx.us.txt	
@@ -0,0 +1,224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FARX.US,D,20241226,000000,25.27,25.27,25.255,25.26,2590,0
+FARX.US,D,20241227,000000,25.16,25.21,25.16,25.185,18888,0
+FARX.US,D,20241230,000000,25.03,25.1,25.03,25.0751,1234,0
+FARX.US,D,20241231,000000,25.02,25.17,25.02,25.1409,5566,0
+FARX.US,D,20250102,000000,25.23,25.23,25.2251,25.2251,3358,0
+FARX.US,D,20250103,000000,25.22,25.26,25.22,25.2457,47473,0
+FARX.US,D,20250107,000000,25.25,25.27,25.25,25.265,1942,0
+FARX.US,D,20250110,000000,25.41,25.47,25.3984,25.436,1955,0
+FARX.US,D,20250113,000000,25.4228,25.47,25.4228,25.47,1660,0
+FARX.US,D,20250114,000000,25.44,25.44,25.42,25.44,1072,0
+FARX.US,D,20250115,000000,25.45,25.52,25.45,25.5194,626,0
+FARX.US,D,20250116,000000,25.51,25.51,25.49,25.5051,8348,0
+FARX.US,D,20250117,000000,25.5712,25.62,25.5712,25.6044,13810,0
+FARX.US,D,20250121,000000,25.51,25.56,25.51,25.535,2806,0
+FARX.US,D,20250122,000000,25.59,25.63,25.59,25.6,4162,0
+FARX.US,D,20250123,000000,25.61,25.6152,25.61,25.6152,124,0
+FARX.US,D,20250124,000000,25.59,25.59,25.5578,25.5578,14242,0
+FARX.US,D,20250127,000000,25.4,25.4,25.35,25.3709,536,0
+FARX.US,D,20250128,000000,25.48,25.53,25.48,25.5249,812,0
+FARX.US,D,20250129,000000,25.55,25.55,25.535,25.5448,957,0
+FARX.US,D,20250130,000000,25.61,25.64,25.61,25.639,33042,0
+FARX.US,D,20250131,000000,25.63,25.67,25.6156,25.6156,3360,0
+FARX.US,D,20250203,000000,25.63,25.63,25.52,25.6051,627,0
+FARX.US,D,20250204,000000,25.55,25.55,25.53,25.55,1697,0
+FARX.US,D,20250206,000000,25.58,25.5899,25.54,25.5762,646,0
+FARX.US,D,20250207,000000,25.62,25.62,25.5504,25.5504,1143,0
+FARX.US,D,20250210,000000,25.74,25.74,25.725,25.74,12323,0
+FARX.US,D,20250211,000000,25.76,25.76,25.7555,25.7555,387,0
+FARX.US,D,20250212,000000,25.78,25.9,25.78,25.8399,1023,0
+FARX.US,D,20250213,000000,25.8361,25.9,25.8361,25.8458,740,0
+FARX.US,D,20250214,000000,25.7998,25.7998,25.742,25.742,490,0
+FARX.US,D,20250218,000000,24.46,25.925,24.46,25.9245,484,0
+FARX.US,D,20250219,000000,25.94,25.94,25.9151,25.9151,759,0
+FARX.US,D,20250220,000000,25.82,25.82,25.75,25.7796,1117,0
+FARX.US,D,20250221,000000,25.83,25.83,25.58,25.5821,3109,0
+FARX.US,D,20250224,000000,25.5,25.5,25.5,25.5,187,0
+FARX.US,D,20250225,000000,25.5182,25.5182,25.43,25.4502,1501,0
+FARX.US,D,20250227,000000,25.38,25.4575,25.369,25.369,804,0
+FARX.US,D,20250228,000000,25.36,25.3857,25.36,25.3857,221,0
+FARX.US,D,20250303,000000,25.4316,25.4316,25.3432,25.3432,321,0
+FARX.US,D,20250304,000000,25.26,25.3193,25.26,25.3193,451,0
+FARX.US,D,20250306,000000,25.32,25.32,25.25,25.2904,802,0
+FARX.US,D,20250307,000000,25.25,25.3884,25.22,25.3522,2275,0
+FARX.US,D,20250310,000000,25.13,25.1811,25.0612,25.1364,4520,0
+FARX.US,D,20250311,000000,25.1,25.1721,25.1,25.1721,2347,0
+FARX.US,D,20250312,000000,25.18,25.23,25.18,25.23,3499,0
+FARX.US,D,20250313,000000,25.25,25.25,25.18,25.23,4460,0
+FARX.US,D,20250314,000000,25.27,25.3353,25.26,25.3353,2586,0
+FARX.US,D,20250317,000000,25.3,25.4,25.3,25.39,2882,0
+FARX.US,D,20250318,000000,25.35,25.4102,25.35,25.4102,879,0
+FARX.US,D,20250320,000000,25.4,25.455,25.38,25.45,2629,0
+FARX.US,D,20250321,000000,25.31,25.4123,25.31,25.4123,6904,0
+FARX.US,D,20250324,000000,25.4,25.4606,25.4,25.4606,1259,0
+FARX.US,D,20250325,000000,25.52,25.5202,25.45,25.5202,3993,0
+FARX.US,D,20250327,000000,25.44,25.4749,25.44,25.4749,489,0
+FARX.US,D,20250331,000000,25.35,25.3642,25.33,25.3642,11496,0
+FARX.US,D,20250402,000000,25.28,25.36,25.28,25.36,1944,0
+FARX.US,D,20250403,000000,24.97,25.0084,24.9653,24.9653,967,0
+FARX.US,D,20250404,000000,24.505,24.5399,24.505,24.5259,444,0
+FARX.US,D,20250407,000000,24.5483,24.5483,24.33,24.33,1666,0
+FARX.US,D,20250408,000000,24.47,24.47,24.2999,24.34,25974,0
+FARX.US,D,20250410,000000,24.55,24.59,24.51,24.51,3269,0
+FARX.US,D,20250411,000000,24.55,24.6799,24.54,24.65,2401,0
+FARX.US,D,20250414,000000,24.67,24.7066,24.43,24.7066,7005,0
+FARX.US,D,20250415,000000,24.75,24.75,24.71,24.745,1279,0
+FARX.US,D,20250416,000000,24.84,24.84,24.8325,24.8325,262,0
+FARX.US,D,20250417,000000,24.87,24.87,24.8551,24.8551,610,0
+FARX.US,D,20250421,000000,24.86,24.8798,24.84,24.8798,675,0
+FARX.US,D,20250423,000000,24.9,24.93,24.84,24.8919,560,0
+FARX.US,D,20250424,000000,24.98,25.0243,24.98,25.0243,580,0
+FARX.US,D,20250429,000000,25.01,25.0365,25.01,25.0365,385,0
+FARX.US,D,20250430,000000,24.951,24.9673,24.95,24.9673,594,0
+FARX.US,D,20250501,000000,24.93,24.93,24.89,24.8991,624,0
+FARX.US,D,20250502,000000,24.97,24.98,24.89,24.9,2639,0
+FARX.US,D,20250505,000000,24.9951,24.9951,24.97,24.99,810,0
+FARX.US,D,20250506,000000,25.07,25.1017,25.07,25.1017,163,0
+FARX.US,D,20250507,000000,25.05,25.05,25.0302,25.0302,892,0
+FARX.US,D,20250508,000000,25.0562,25.0562,24.9942,24.9942,867,0
+FARX.US,D,20250509,000000,25.02,25.08,25.02,25.0402,765,0
+FARX.US,D,20250512,000000,25.0046,25.0046,24.995,24.9999,791,0
+FARX.US,D,20250513,000000,25.08,25.1,25.08,25.0864,2076,0
+FARX.US,D,20250514,000000,25.0285,25.0285,25.0019,25.0019,386,0
+FARX.US,D,20250515,000000,25.06,25.0838,25.06,25.0838,470,0
+FARX.US,D,20250516,000000,25.05,25.0697,25.05,25.0697,14868,0
+FARX.US,D,20250519,000000,25.11,25.1322,25.11,25.1322,2029,0
+FARX.US,D,20250520,000000,25.18,25.2016,25.18,25.2016,477,0
+FARX.US,D,20250521,000000,25.18,25.18,25.14,25.1495,1552,0
+FARX.US,D,20250523,000000,25.1,25.1731,25.1,25.1731,420,0
+FARX.US,D,20250528,000000,25.18,25.18,25.14,25.1436,4555,0
+FARX.US,D,20250529,000000,25.17,25.17,25.1668,25.1668,400,0
+FARX.US,D,20250602,000000,25.29,25.3099,25.28,25.3099,1671,0
+FARX.US,D,20250603,000000,25.28,25.31,25.28,25.31,951,0
+FARX.US,D,20250604,000000,25.3899,25.3899,25.3317,25.3317,2256,0
+FARX.US,D,20250605,000000,25.33,25.3302,25.28,25.28,5694,0
+FARX.US,D,20250606,000000,25.34,25.34,25.32,25.33,1998,0
+FARX.US,D,20250609,000000,25.39,25.4055,25.32,25.3689,2499,0
+FARX.US,D,20250610,000000,25.3522,25.3643,25.3522,25.3643,509,0
+FARX.US,D,20250611,000000,25.4,25.4046,25.24,25.4046,520,0
+FARX.US,D,20250613,000000,25.52,25.52,25.4908,25.4908,189,0
+FARX.US,D,20250616,000000,25.5,25.56,25.5,25.5234,765,0
+FARX.US,D,20250617,000000,25.55,25.55,25.4949,25.4949,5851,0
+FARX.US,D,20250618,000000,25.49,25.5008,25.49,25.5008,402,0
+FARX.US,D,20250620,000000,25.49,25.49,25.4616,25.4616,300,0
+FARX.US,D,20250623,000000,25.54,25.54,25.4699,25.4699,209,0
+FARX.US,D,20250624,000000,25.46,25.46,25.41,25.4398,3216,0
+FARX.US,D,20250626,000000,25.54,25.5595,25.54,25.5595,258,0
+FARX.US,D,20250627,000000,25.34,25.39,25.34,25.3729,690,0
+FARX.US,D,20250630,000000,25.4279,25.4839,25.4279,25.4839,1006,0
+FARX.US,D,20250702,000000,25.52,25.5873,25.52,25.5873,190,0
+FARX.US,D,20250707,000000,25.49,25.5226,25.48,25.5226,413,0
+FARX.US,D,20250708,000000,25.44,25.6,25.44,25.5757,3553,0
+FARX.US,D,20250709,000000,25.57,25.6599,25.57,25.6599,374,0
+FARX.US,D,20250710,000000,25.57,25.69,25.57,25.6599,3755,0
+FARX.US,D,20250711,000000,25.674,25.7008,25.674,25.7008,1284,0
+FARX.US,D,20250715,000000,25.55,25.57,25.5423,25.5423,1572,0
+FARX.US,D,20250716,000000,25.49,25.57,25.49,25.57,444,0
+FARX.US,D,20250717,000000,25.62,25.72,25.62,25.6738,528,0
+FARX.US,D,20250721,000000,25.77,25.775,25.77,25.775,604,0
+FARX.US,D,20250722,000000,25.85,25.85,25.8473,25.8473,3262,0
+FARX.US,D,20250723,000000,25.9699,25.9699,25.9555,25.9555,525,0
+FARX.US,D,20250801,000000,25.37,25.37,25.3554,25.3554,337,0
+FARX.US,D,20250806,000000,25.48,25.4981,25.48,25.4981,331,0
+FARX.US,D,20250808,000000,25.6246,25.64,25.5881,25.5881,404,0
+FARX.US,D,20250811,000000,25.58,25.58,25.54,25.58,2128,0
+FARX.US,D,20250812,000000,25.6001,25.6484,25.6001,25.6484,275,0
+FARX.US,D,20250813,000000,25.76,25.76,25.727,25.727,161,0
+FARX.US,D,20250815,000000,25.65,25.665,25.65,25.665,200,0
+FARX.US,D,20250818,000000,25.65,25.6742,25.65,25.6742,587,0
+FARX.US,D,20250819,000000,25.54,25.5834,25.54,25.5834,351,0
+FARX.US,D,20250822,000000,25.87,25.87,25.8625,25.8625,162,0
+FARX.US,D,20250825,000000,25.81,25.8302,25.81,25.822,805,0
+FARX.US,D,20250827,000000,25.82,25.8432,25.82,25.8432,307,0
+FARX.US,D,20250829,000000,25.88,25.8983,25.88,25.8983,139,0
+FARX.US,D,20250904,000000,25.96,26.06,25.96,26.0515,525,0
+FARX.US,D,20250905,000000,26.04,26.0609,26.04,26.0609,1695,0
+FARX.US,D,20250908,000000,26.18,26.18,26.175,26.175,379,0
+FARX.US,D,20250909,000000,26.15,26.16,26.15,26.16,1634,0
+FARX.US,D,20250911,000000,26.31,26.31,26.3,26.3,2667,0
+FARX.US,D,20250912,000000,26.35,26.35,26.3407,26.3407,933,0
+FARX.US,D,20250915,000000,26.42,26.4596,26.42,26.4596,364,0
+FARX.US,D,20250916,000000,26.4993,26.4993,26.4898,26.4898,203,0
+FARX.US,D,20250922,000000,26.45,26.509,26.45,26.509,281,0
+FARX.US,D,20250923,000000,26.54,26.54,26.51,26.5396,562,0
+FARX.US,D,20250924,000000,26.45,26.4922,26.45,26.4922,800,0
+FARX.US,D,20250925,000000,26.45,26.4678,26.4,26.4678,2714,0
+FARX.US,D,20250926,000000,26.4804,26.6,26.4804,26.5774,536,0
+FARX.US,D,20250929,000000,26.5,26.5102,26.5,26.5102,2435,0
+FARX.US,D,20251001,000000,26.57,26.6089,26.57,26.5986,805,0
+FARX.US,D,20251002,000000,26.53,26.5694,26.53,26.5694,271,0
+FARX.US,D,20251003,000000,26.67,26.67,26.6602,26.6602,810,0
+FARX.US,D,20251006,000000,26.87,26.8799,26.76,26.8119,779,0
+FARX.US,D,20251007,000000,26.82,26.82,26.76,26.7887,492,0
+FARX.US,D,20251009,000000,26.94,26.94,26.76,26.7722,988,0
+FARX.US,D,20251014,000000,26.86,26.86,26.7859,26.7859,440,0
+FARX.US,D,20251016,000000,26.94,26.94,26.9309,26.9309,467,0
+FARX.US,D,20251017,000000,26.81,26.816,26.81,26.816,540,0
+FARX.US,D,20251021,000000,26.86,26.86,26.81,26.8218,24437,0
+FARX.US,D,20251022,000000,26.79,26.8204,26.79,26.8204,385,0
+FARX.US,D,20251024,000000,27.01,27.01,26.992,26.992,556,0
+FARX.US,D,20251027,000000,27,27,26.97,26.995,1268,0
+FARX.US,D,20251028,000000,26.91,26.9279,26.9,26.9279,3882,0
+FARX.US,D,20251029,000000,26.91,26.91,26.82,26.8567,3320,0
+FARX.US,D,20251030,000000,26.84,26.905,26.84,26.87,393,0
+FARX.US,D,20251031,000000,26.83,26.9099,26.83,26.8774,1392,0
+FARX.US,D,20251105,000000,26.81,26.81,26.7995,26.7995,994,0
+FARX.US,D,20251106,000000,26.72,26.7247,26.71,26.7247,599,0
+FARX.US,D,20251107,000000,26.74,26.7583,26.74,26.7583,437,0
+FARX.US,D,20251110,000000,26.99,27.0243,26.9899,27.0243,717,0
+FARX.US,D,20251111,000000,27.0401,27.1227,27.0401,27.1227,413,0
+FARX.US,D,20251113,000000,27.1078,27.1078,26.91,26.9521,3498,0
+FARX.US,D,20251114,000000,26.875,26.875,26.8477,26.8477,176,0
+FARX.US,D,20251117,000000,26.75,26.75,26.7347,26.7347,622,0
+FARX.US,D,20251118,000000,26.81,26.81,26.7494,26.7494,371,0
+FARX.US,D,20251119,000000,26.82,26.82,26.7671,26.7671,1153,0
+FARX.US,D,20251121,000000,26.65,26.6953,26.6499,26.6953,1438,0
+FARX.US,D,20251124,000000,26.7909,26.8623,26.7909,26.8623,505,0
+FARX.US,D,20251125,000000,26.81,26.94,26.81,26.9299,578,0
+FARX.US,D,20251126,000000,27.05,27.0799,27.04,27.0799,1848,0
+FARX.US,D,20251201,000000,27.19,27.19,27.1331,27.1331,698,0
+FARX.US,D,20251202,000000,27.08,27.115,27.08,27.115,726,0
+FARX.US,D,20251204,000000,27.12,27.1498,27.12,27.1498,119,0
+FARX.US,D,20251205,000000,27.255,27.255,27.16,27.166,501,0
+FARX.US,D,20251208,000000,27.08,27.1148,27.08,27.1148,226,0
+FARX.US,D,20251209,000000,27.11,27.19,27.11,27.1553,844,0
+FARX.US,D,20251210,000000,27.13,27.3032,27.13,27.3032,334,0
+FARX.US,D,20251211,000000,27.41,27.41,27.3609,27.3609,353,0
+FARX.US,D,20251212,000000,27.24,27.26,27.2264,27.2264,432,0
+FARX.US,D,20251215,000000,27.2699,27.2699,27.2297,27.2297,339,0
+FARX.US,D,20251216,000000,27.12,27.18,27.12,27.1523,992,0
+FARX.US,D,20251217,000000,27.2444,27.2444,27.14,27.17,1371,0
+FARX.US,D,20251218,000000,27.3,27.3,27.18,27.2161,1702,0
+FARX.US,D,20251219,000000,27.34,27.3796,27.34,27.3796,431,0
+FARX.US,D,20251223,000000,27.59,27.614,27.59,27.614,871,0
+FARX.US,D,20251226,000000,27.73,27.7853,27.73,27.7853,965,0
+FARX.US,D,20251229,000000,27.46,27.5105,27.44,27.5105,556,0
+FARX.US,D,20251230,000000,27.05,27.0518,27.05,27.0518,347,0
+FARX.US,D,20251231,000000,26.92,26.93,26.89,26.9106,1416,0
+FARX.US,D,20260102,000000,27.0005,27.04,26.9884,26.9884,275,0
+FARX.US,D,20260105,000000,27.26,27.26,27.18,27.2,1190,0
+FARX.US,D,20260106,000000,27.46,27.46,27.46,27.46,1484,0
+FARX.US,D,20260108,000000,27.1901,27.36,27.1901,27.36,4352,0
+FARX.US,D,20260109,000000,27.38,27.4354,27.38,27.4354,391,0
+FARX.US,D,20260113,000000,27.55,27.55,27.54,27.55,975,0
+FARX.US,D,20260114,000000,27.55,27.6711,27.55,27.6711,2118,0
+FARX.US,D,20260115,000000,27.75,27.75,27.58,27.58,628,0
+FARX.US,D,20260116,000000,27.4607,27.61,27.4607,27.5881,1615,0
+FARX.US,D,20260120,000000,27.56,27.56,27.52,27.5307,4109,0
+FARX.US,D,20260121,000000,27.745,27.7626,27.745,27.7626,379,0
+FARX.US,D,20260122,000000,27.85,27.8902,27.84,27.8902,867,0
+FARX.US,D,20260123,000000,27.9898,27.9898,27.95,27.9503,1001,0
+FARX.US,D,20260127,000000,28.136,28.2344,28.136,28.2344,835,0
+FARX.US,D,20260128,000000,28.32,28.4,28.32,28.3602,517,0
+FARX.US,D,20260129,000000,28.333,28.447,28.333,28.447,1270,0
+FARX.US,D,20260202,000000,27.7,27.74,27.7,27.7303,603,0
+FARX.US,D,20260203,000000,27.92,27.9793,27.92,27.9793,905,0
+FARX.US,D,20260204,000000,27.98,27.98,27.93,27.9406,3342,0
+FARX.US,D,20260206,000000,28,28.0576,28,28.0576,252,0
+FARX.US,D,20260209,000000,28.18,28.32,28.18,28.2816,893,0
+FARX.US,D,20260210,000000,28.25,28.25,28.16,28.1827,572,0
+FARX.US,D,20260211,000000,28.24,28.2697,28.24,28.2697,398,0
+FARX.US,D,20260212,000000,28,28,27.9448,27.9448,502,0
+FARX.US,D,20260213,000000,28.045,28.045,28.045,28.045,495,0
+FARX.US,D,20260217,000000,27.96,27.96,27.9346,27.9346,657,0
diff --git a/daily/us/nyse stocks/1/fbin.us.txt b/daily/us/nyse stocks/1/fbin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca000521ce1030388d1318c675b625a3315f8830
--- /dev/null
+++ b/daily/us/nyse stocks/1/fbin.us.txt	
@@ -0,0 +1,3613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBIN.US,D,20111006,000000,9.02248,9.80128,8.98454,9.63421,4415408.6504023,0
+FBIN.US,D,20111007,000000,9.51268,9.8165,9.26382,9.3245,2715104.64534,0
+FBIN.US,D,20111010,000000,9.3245,9.39116,9.05034,9.33894,2546341.7619605,0
+FBIN.US,D,20111011,000000,8.66731,9.63421,8.66731,9.42081,3993656.696505,0
+FBIN.US,D,20111012,000000,9.40475,9.66207,9.34646,9.51268,4311452.0984947,0
+FBIN.US,D,20111013,000000,9.36091,9.64096,9.1752,9.5279,4735525.7597793,0
+FBIN.US,D,20111014,000000,9.47559,9.86717,9.34646,9.82239,2196995.3165479,0
+FBIN.US,D,20111017,000000,9.86717,10.3666,9.8165,10.3607,2341225.6103831,0
+FBIN.US,D,20111018,000000,10.4181,11.5117,10.4029,10.9328,6963511.5441532,0
+FBIN.US,D,20111019,000000,10.8172,11.5117,10.8172,11.3708,4503491.3132104,0
+FBIN.US,D,20111020,000000,11.2568,11.5066,11.0829,11.2721,1659464.9469408,0
+FBIN.US,D,20111021,000000,11.4061,11.693,11.1564,11.2863,2306364.4450955,0
+FBIN.US,D,20111024,000000,11.2635,12.3824,11.2635,11.9292,2660714.5906558,0
+FBIN.US,D,20111025,000000,11.8829,11.9529,11.1362,11.1564,3026335.5056154,0
+FBIN.US,D,20111026,000000,11.1066,11.5732,10.9582,11.2357,1134892.9992699,0
+FBIN.US,D,20111027,000000,11.3032,12.0036,11.3032,11.6432,1498000.2126632,0
+FBIN.US,D,20111028,000000,11.5285,11.5732,11.1428,11.2635,1325357.150628,0
+FBIN.US,D,20111031,000000,11.0982,11.52,10.9202,10.9716,1539261.1839189,0
+FBIN.US,D,20111101,000000,10.764,11.2568,10.6561,11.0754,1556091.4884658,0
+FBIN.US,D,20111102,000000,11.1734,11.6998,11.0366,11.3767,1707583.1917765,0
+FBIN.US,D,20111103,000000,11.6432,11.6998,10.9497,11.326,3019696.299498,0
+FBIN.US,D,20111104,000000,11.1497,11.3708,11.1134,11.326,810118.2533273,0
+FBIN.US,D,20111107,000000,11.2357,11.3109,11.067,11.1648,1459519.6015559,0
+FBIN.US,D,20111108,000000,11.1893,11.7242,11.1734,11.3902,938778.05627191,0
+FBIN.US,D,20111109,000000,11.2281,11.4382,11.1734,11.2492,1723631.2978161,0
+FBIN.US,D,20111110,000000,11.3548,11.9369,11.2122,11.8534,1061838.0289944,0
+FBIN.US,D,20111111,000000,11.9909,12.0795,11.4138,11.5117,631664.40450283,0
+FBIN.US,D,20111114,000000,11.4543,11.693,11.2635,11.3479,431607.65508814,0
+FBIN.US,D,20111115,000000,11.2787,11.8686,11.1734,11.693,754163.80162848,0
+FBIN.US,D,20111116,000000,11.5589,11.6787,11.2863,11.3548,931341.24470709,0
+FBIN.US,D,20111117,000000,11.2863,11.7935,11.2357,11.7242,925961.85224609,0
+FBIN.US,D,20111118,000000,11.807,11.8458,11.6129,11.7082,595370.39376798,0
+FBIN.US,D,20111121,000000,11.5117,11.5884,11.3109,11.52,936096.06351155,0
+FBIN.US,D,20111122,000000,11.4382,11.6584,11.4382,11.6044,567810.93303037,0
+FBIN.US,D,20111123,000000,11.4997,11.6584,11.326,11.5589,663765.35717929,0
+FBIN.US,D,20111125,000000,11.4762,11.6998,11.4382,11.6652,127033.77816901,0
+FBIN.US,D,20111128,000000,11.7858,12.0795,11.693,12.0567,672265.24762438,0
+FBIN.US,D,20111129,000000,12.0187,12.3756,11.8297,12.0879,611535.82958379,0
+FBIN.US,D,20111130,000000,12.3605,12.6414,12.239,12.5942,2698324.1170618,0
+FBIN.US,D,20111201,000000,12.5385,12.6845,12.0322,12.071,879467.26188758,0
+FBIN.US,D,20111202,000000,12.1917,12.5099,12.1917,12.4718,1259067.0122906,0
+FBIN.US,D,20111205,000000,12.6026,12.7132,12.3368,12.4187,538439.37908439,0
+FBIN.US,D,20111206,000000,12.4406,12.6026,12.3065,12.433,1043352.0709405,0
+FBIN.US,D,20111207,000000,12.2517,12.5604,11.8905,12.4187,713570.06940244,0
+FBIN.US,D,20111208,000000,12.1917,12.487,12.0407,12.3901,937323.87813803,0
+FBIN.US,D,20111209,000000,12.406,12.9038,12.3217,12.8422,1042624.3892989,0
+FBIN.US,D,20111212,000000,12.736,12.7883,12.2002,12.3217,746079.89857132,0
+FBIN.US,D,20111213,000000,12.3605,12.4406,11.8381,11.9133,415410.22024249,0
+FBIN.US,D,20111214,000000,11.807,12.1183,11.6281,12.0644,500438.75342469,0
+FBIN.US,D,20111215,000000,12.1698,12.4794,11.8534,12.0111,1056489.450414,0
+FBIN.US,D,20111216,000000,12.0187,12.0567,11.5732,11.7715,2866822.7121581,0
+FBIN.US,D,20111219,000000,11.7858,12.0187,11.4762,11.5732,1030539.4223624,0
+FBIN.US,D,20111220,000000,11.7479,11.9445,11.7242,11.8905,680100.26933834,0
+FBIN.US,D,20111221,000000,11.8458,12.3756,11.8146,12.2306,1027715.2116917,0
+FBIN.US,D,20111222,000000,12.314,12.4794,12.2466,12.4187,2033742.1920469,0
+FBIN.US,D,20111223,000000,12.4718,12.7132,12.4566,12.6103,404476.03323099,0
+FBIN.US,D,20111227,000000,12.525,12.7132,12.4718,12.5689,227792.79739104,0
+FBIN.US,D,20111228,000000,12.5689,12.5689,12.3368,12.3756,793330.61415347,0
+FBIN.US,D,20111229,000000,12.3521,12.6246,12.2517,12.5604,711545.8344777,0
+FBIN.US,D,20111230,000000,12.5461,12.8667,12.5461,12.8583,532536.1506534,0
+FBIN.US,D,20120103,000000,13.0313,13.1056,12.6558,12.6996,1910211.7150709,0
+FBIN.US,D,20120104,000000,12.6491,12.9097,12.6246,12.8583,2594004.9094827,0
+FBIN.US,D,20120105,000000,12.7798,13.3621,12.7435,13.0811,2092633.4435956,0
+FBIN.US,D,20120106,000000,13.113,13.5898,12.8971,13.3241,850492.73294147,0
+FBIN.US,D,20120109,000000,13.3535,13.5384,13.038,13.4237,867288.66816006,0
+FBIN.US,D,20120110,000000,13.5595,13.6717,13.3781,13.6043,916426.14135356,0
+FBIN.US,D,20120111,000000,13.5156,13.6043,13.4009,13.5738,4747435.3246263,0
+FBIN.US,D,20120112,000000,13.8303,13.854,13.5738,13.8084,1656189.1944045,0
+FBIN.US,D,20120113,000000,13.7409,13.854,13.4515,13.7569,747436.89446642,0
+FBIN.US,D,20120117,000000,13.816,13.8674,13.4439,13.5308,657001.71039038,0
+FBIN.US,D,20120118,000000,13.4852,13.5898,13.2734,13.4439,1904893.950371,0
+FBIN.US,D,20120119,000000,13.4515,13.719,13.4169,13.6641,789535.76624422,0
+FBIN.US,D,20120120,000000,13.6793,13.6793,13.4169,13.5088,1591880.6256188,0
+FBIN.US,D,20120123,000000,13.5013,13.6194,13.2894,13.4237,2302043.3909177,0
+FBIN.US,D,20120124,000000,13.3704,13.4852,13.2287,13.4852,422227.1987478,0
+FBIN.US,D,20120125,000000,13.4768,13.5156,13.2582,13.5156,1291933.5713847,0
+FBIN.US,D,20120126,000000,13.5156,13.5738,13.3621,13.5233,883982.68054289,0
+FBIN.US,D,20120127,000000,13.5013,13.6118,13.438,13.5527,562758.6417633,0
+FBIN.US,D,20120130,000000,13.4009,13.854,13.3932,13.8303,933741.17194513,0
+FBIN.US,D,20120131,000000,13.8616,14.0893,13.8616,14.0194,931929.07873675,0
+FBIN.US,D,20120201,000000,13.967,14.4943,13.967,14.2632,2842179.903733,0
+FBIN.US,D,20120202,000000,14.2471,14.5331,14.0277,14.5331,1109882.7945763,0
+FBIN.US,D,20120203,000000,14.5864,14.9711,14.5864,14.761,2295199.1539795,0
+FBIN.US,D,20120206,000000,14.5939,14.6749,14.1932,14.2235,1201972.4470101,0
+FBIN.US,D,20120207,000000,14.1932,14.1932,13.8008,14.0817,1813275.9873402,0
+FBIN.US,D,20120208,000000,14.0734,14.4514,13.9755,14.4285,1409153.1285866,0
+FBIN.US,D,20120209,000000,14.4201,14.5864,14.2995,14.5113,1267796.8216908,0
+FBIN.US,D,20120210,000000,14.3889,14.6395,14.3205,14.6007,1609568.9782251,0
+FBIN.US,D,20120213,000000,14.6674,14.745,14.4285,14.7382,1063859.8936206,0
+FBIN.US,D,20120214,000000,14.6167,14.9483,14.5407,14.8876,1230973.0492398,0
+FBIN.US,D,20120215,000000,15.0174,15.2125,14.5939,14.7146,1402204.5985141,0
+FBIN.US,D,20120216,000000,14.6749,14.8411,14.5703,14.7382,862123.78771393,0
+FBIN.US,D,20120217,000000,14.7687,14.8944,14.5703,14.5864,622830.30196829,0
+FBIN.US,D,20120221,000000,14.5787,14.8286,14.5703,14.691,884852.58009483,0
+FBIN.US,D,20120222,000000,14.6471,14.691,14.4943,14.5265,1221941.0267798,0
+FBIN.US,D,20120223,000000,14.4666,14.9256,14.2311,14.9112,1326821.9951051,0
+FBIN.US,D,20120224,000000,14.858,14.9483,14.5619,14.6555,836932.25518455,0
+FBIN.US,D,20120227,000000,14.5787,14.761,14.5188,14.6825,1062297.8669047,0
+FBIN.US,D,20120228,000000,14.691,14.7687,14.5113,14.5265,2211269.2541554,0
+FBIN.US,D,20120229,000000,14.5787,14.7382,14.5265,14.6007,2031452.4836894,0
+FBIN.US,D,20120301,000000,14.691,14.7222,14.4877,14.6235,1584692.695397,0
+FBIN.US,D,20120302,000000,14.5939,14.6674,14.345,14.459,1297335.4816815,0
+FBIN.US,D,20120305,000000,14.4285,14.5551,14.345,14.5331,925035.06552997,0
+FBIN.US,D,20120306,000000,14.3965,14.437,14.1721,14.3585,1910933.4709661,0
+FBIN.US,D,20120307,000000,14.459,14.7382,14.2387,14.7222,2365894.4920917,0
+FBIN.US,D,20120308,000000,14.8361,15.2808,14.7222,15.1981,1402000.7528427,0
+FBIN.US,D,20120309,000000,15.1685,15.8385,15.0622,15.814,1196115.4394,0
+FBIN.US,D,20120312,000000,15.2884,15.9913,15.2267,15.8706,1909683.1385038,0
+FBIN.US,D,20120313,000000,15.9457,16.5423,15.8942,16.2832,2104057.0972487,0
+FBIN.US,D,20120314,000000,16.2276,16.2984,15.7558,16.0309,959214.76999683,0
+FBIN.US,D,20120315,000000,16.0309,16.1086,15.8545,16.0807,1743375.8843771,0
+FBIN.US,D,20120316,000000,16.1321,16.2553,15.7727,16.1651,9515576.3918579,0
+FBIN.US,D,20120319,000000,16.2039,16.306,16.0512,16.1971,1964888.5758745,0
+FBIN.US,D,20120320,000000,16.0807,16.1153,15.8225,15.976,792991.66146702,0
+FBIN.US,D,20120321,000000,15.9971,16.0436,15.7119,15.9457,1015006.8562479,0
+FBIN.US,D,20120322,000000,15.8875,16.0933,15.7492,16.0722,1733980.0210964,0
+FBIN.US,D,20120323,000000,15.9971,16.1237,15.8309,16.1009,2710168.4986999,0
+FBIN.US,D,20120326,000000,16.1726,16.3836,16.1726,16.3135,1064834.0863069,0
+FBIN.US,D,20120327,000000,16.2832,16.5709,16.2351,16.3431,1701605.2989425,0
+FBIN.US,D,20120328,000000,16.2984,16.7962,16.2696,16.7962,2839891.3805248,0
+FBIN.US,D,20120329,000000,16.6704,16.7962,16.4975,16.7617,906786.13732674,0
+FBIN.US,D,20120330,000000,16.819,16.851,16.5786,16.663,1066935.3559331,0
+FBIN.US,D,20120402,000000,16.6088,16.6233,16.3836,16.392,1774995.6664567,0
+FBIN.US,D,20120403,000000,16.3752,16.3836,16.2039,16.3135,1556377.1094358,0
+FBIN.US,D,20120404,000000,16.1651,16.2418,15.847,16.1086,1705781.7649113,0
+FBIN.US,D,20120405,000000,16.1153,16.3211,15.976,16.0807,1624590.7450115,0
+FBIN.US,D,20120409,000000,15.9078,15.9229,15.7643,15.8545,1357896.6085282,0
+FBIN.US,D,20120410,000000,15.7929,15.8065,15.1373,15.2572,2494563.7762303,0
+FBIN.US,D,20120411,000000,15.3795,15.6057,15.2411,15.5069,864215.57614611,0
+FBIN.US,D,20120412,000000,15.5001,15.9457,15.4926,15.847,790310.85385591,0
+FBIN.US,D,20120413,000000,15.7794,15.9078,15.5811,15.6225,3675723.8172021,0
+FBIN.US,D,20120416,000000,15.6799,15.7339,15.3795,15.6445,781168.61251551,0
+FBIN.US,D,20120417,000000,15.7195,15.9591,15.614,15.6293,3462249.9930902,0
+FBIN.US,D,20120418,000000,15.5449,15.6799,15.4234,15.6057,1447722.625888,0
+FBIN.US,D,20120419,000000,15.6225,15.7339,15.2411,15.4175,1014874.1195316,0
+FBIN.US,D,20120420,000000,15.4546,15.6968,15.2048,15.6293,5527182.943187,0
+FBIN.US,D,20120423,000000,15.3938,15.5145,15.2125,15.3938,912426.26262349,0
+FBIN.US,D,20120424,000000,15.3508,15.5584,15.2267,15.4377,1084838.2205543,0
+FBIN.US,D,20120425,000000,15.5652,15.7794,15.5221,15.6445,2892867.5521499,0
+FBIN.US,D,20120426,000000,15.652,15.847,15.5306,15.5811,2667486.5334894,0
+FBIN.US,D,20120427,000000,15.9314,17.0696,15.4234,17.0088,12929396.445858,0
+FBIN.US,D,20120430,000000,16.9371,17.2139,16.8889,17.1692,2354144.9223939,0
+FBIN.US,D,20120501,000000,17.4256,18.0069,16.9936,17.6974,4722108.685082,0
+FBIN.US,D,20120502,000000,17.9016,18.1353,17.6577,18.0197,3928307.566675,0
+FBIN.US,D,20120503,000000,17.969,18.1597,17.5455,17.6509,1798456.8810762,0
+FBIN.US,D,20120504,000000,17.4619,17.7582,17.4316,17.6433,1175109.8540334,0
+FBIN.US,D,20120507,000000,17.5691,17.8636,17.5455,17.6661,1018001.7284112,0
+FBIN.US,D,20120508,000000,17.5843,17.5843,17.0468,17.4619,1852370.5057607,0
+FBIN.US,D,20120509,000000,17.3033,17.4256,17.094,17.3261,1094447.4107006,0
+FBIN.US,D,20120510,000000,17.418,17.7117,17.3396,17.5015,1567755.7274173,0
+FBIN.US,D,20120511,000000,17.3801,18.2044,17.3801,18.1513,1582688.6080097,0
+FBIN.US,D,20120514,000000,17.931,18.1808,17.6433,17.9252,1374245.7424782,0
+FBIN.US,D,20120515,000000,17.8247,18.0069,17.5303,17.8323,2179638.8057324,0
+FBIN.US,D,20120516,000000,17.8636,18.1353,17.6661,17.7792,1296789.1278757,0
+FBIN.US,D,20120517,000000,17.7336,17.7582,16.9135,16.9852,1309566.2219763,0
+FBIN.US,D,20120518,000000,17.0307,17.0544,16.3599,16.4427,2504619.7676451,0
+FBIN.US,D,20120521,000000,16.4898,16.7084,16.2351,16.6924,1996200.2191483,0
+FBIN.US,D,20120522,000000,16.732,16.8122,16.586,16.6476,2078429.4297941,0
+FBIN.US,D,20120523,000000,16.5051,16.7406,16.3599,16.6088,1643403.8042593,0
+FBIN.US,D,20120524,000000,16.7084,16.9583,16.6316,16.8807,1391163.74807,0
+FBIN.US,D,20120525,000000,16.9658,17.1607,16.8426,17.062,1090697.5984629,0
+FBIN.US,D,20120529,000000,17.1759,17.5303,17.1759,17.4391,1478771.1660274,0
+FBIN.US,D,20120530,000000,17.3118,17.3726,17.0307,17.2451,2795054.8139717,0
+FBIN.US,D,20120531,000000,17.2222,17.2222,16.2418,17.0772,2689558.7531839,0
+FBIN.US,D,20120601,000000,16.6476,16.6476,15.4301,15.9532,4777030.8717812,0
+FBIN.US,D,20120604,000000,15.9314,15.9314,15.2048,15.5373,1840171.7644959,0
+FBIN.US,D,20120605,000000,15.5069,15.652,15.2808,15.5652,1824323.9486798,0
+FBIN.US,D,20120606,000000,15.6799,16.1153,15.6377,16.0866,987369.17565961,0
+FBIN.US,D,20120607,000000,16.2984,16.6316,16.1811,16.3836,1615128.5133726,0
+FBIN.US,D,20120608,000000,16.3599,16.8966,16.1574,16.8662,1149996.5413547,0
+FBIN.US,D,20120611,000000,17.0307,17.0772,16.4351,16.4596,1129544.4206895,0
+FBIN.US,D,20120612,000000,16.5557,16.7009,16.4282,16.6233,1253618.881173,0
+FBIN.US,D,20120613,000000,16.6088,16.6088,16.1086,16.1651,1365646.2994958,0
+FBIN.US,D,20120614,000000,16.2039,16.3515,16.0309,16.2984,1006000.9070717,0
+FBIN.US,D,20120615,000000,16.3836,16.6553,16.1574,16.586,1648779.6412724,0
+FBIN.US,D,20120618,000000,16.4596,17.3885,16.4596,17.2746,1935505.170436,0
+FBIN.US,D,20120619,000000,17.3261,17.7049,17.289,17.5226,1752422.128628,0
+FBIN.US,D,20120620,000000,17.4391,17.4931,16.9506,17.192,1327973.9601794,0
+FBIN.US,D,20120621,000000,16.8266,16.9734,15.4926,15.5145,3410387.8617633,0
+FBIN.US,D,20120622,000000,15.5306,15.614,15.1449,15.4546,3552417.3334349,0
+FBIN.US,D,20120625,000000,15.1914,15.3188,14.5484,15.2125,1479550.9942362,0
+FBIN.US,D,20120626,000000,15.2487,15.938,15.0023,15.5896,1743482.5478099,0
+FBIN.US,D,20120627,000000,15.6293,15.9913,15.4175,15.976,1638362.1793354,0
+FBIN.US,D,20120628,000000,15.814,16.4427,15.5981,16.4427,2381788.5287285,0
+FBIN.US,D,20120629,000000,16.7472,16.8738,16.2418,16.8122,1872558.3381424,0
+FBIN.US,D,20120702,000000,16.9287,17.7792,16.851,17.6433,2922368.2873645,0
+FBIN.US,D,20120703,000000,17.6222,17.969,17.3472,17.6898,2211054.7421405,0
+FBIN.US,D,20120705,000000,17.6577,18.0357,17.5995,17.8172,1736406.021618,0
+FBIN.US,D,20120706,000000,17.6079,17.7859,16.9371,17.3396,2720307.4505622,0
+FBIN.US,D,20120709,000000,17.3329,17.3801,16.835,17.0696,1851956.8886712,0
+FBIN.US,D,20120710,000000,17.4054,17.4054,16.1086,16.2984,1710619.5441636,0
+FBIN.US,D,20120711,000000,16.3279,16.7751,16.1971,16.467,1238249.8656554,0
+FBIN.US,D,20120712,000000,16.3135,16.5338,15.9532,16.467,1057604.6758614,0
+FBIN.US,D,20120713,000000,16.467,17.0307,16.467,16.6849,2167568.0605869,0
+FBIN.US,D,20120716,000000,16.6088,16.732,16.0436,16.2418,1587188.6197247,0
+FBIN.US,D,20120717,000000,16.3135,16.3279,15.5584,16.1651,1549746.1993634,0
+FBIN.US,D,20120718,000000,16.0866,16.9583,16.0367,16.9287,1748351.1409426,0
+FBIN.US,D,20120719,000000,17.0088,17.3801,16.9287,17.289,1687528.0961111,0
+FBIN.US,D,20120720,000000,17.1076,17.3329,16.9219,16.9371,1300895.6700387,0
+FBIN.US,D,20120723,000000,16.484,16.819,16.2553,16.5709,1047901.8589242,0
+FBIN.US,D,20120724,000000,16.6014,16.6088,15.7406,16.2486,1711021.3097603,0
+FBIN.US,D,20120725,000000,16.2351,16.2696,15.5449,15.652,1690863.1061101,0
+FBIN.US,D,20120726,000000,16.0436,16.586,15.8942,16.1009,1507909.2455706,0
+FBIN.US,D,20120727,000000,15.847,17.2054,15.2487,16.7084,4445580.1800944,0
+FBIN.US,D,20120730,000000,16.6476,16.9852,16.5278,16.905,1502981.394975,0
+FBIN.US,D,20120731,000000,16.8266,17.1227,16.5127,16.7009,1468209.1158816,0
+FBIN.US,D,20120801,000000,16.7962,17.1076,16.4596,16.5195,1005878.8366986,0
+FBIN.US,D,20120802,000000,16.306,16.4596,16.0436,16.1651,1814432.6930115,0
+FBIN.US,D,20120803,000000,16.5127,17.0468,16.2351,16.9936,895684.84427053,0
+FBIN.US,D,20120806,000000,16.9852,17.3118,16.9287,17.1472,885995.06397507,0
+FBIN.US,D,20120807,000000,17.289,17.5606,17.0468,17.2957,915052.55336892,0
+FBIN.US,D,20120808,000000,17.1834,17.5151,16.9583,17.1759,747454.67170522,0
+FBIN.US,D,20120809,000000,17.192,17.3556,16.9658,17.0384,846027.0905548,0
+FBIN.US,D,20120810,000000,17.0004,17.1008,16.7894,16.9135,473522.82873167,0
+FBIN.US,D,20120813,000000,16.905,17.1076,16.8038,17.1008,785521.66572309,0
+FBIN.US,D,20120814,000000,17.1523,17.7657,16.819,17.6746,2193894.966101,0
+FBIN.US,D,20120815,000000,17.5226,17.931,17.5226,17.8787,1526760.2295944,0
+FBIN.US,D,20120816,000000,17.8569,18.4906,17.7412,18.3201,1471449.3139402,0
+FBIN.US,D,20120817,000000,18.3201,18.6163,18.0416,18.5858,1447237.8998434,0
+FBIN.US,D,20120820,000000,18.4906,18.5141,18.1429,18.3201,1153281.775085,0
+FBIN.US,D,20120821,000000,18.3125,18.4981,18.0948,18.2787,1796542.8650319,0
+FBIN.US,D,20120822,000000,18.2855,18.3833,17.9615,18.2635,919566.78687496,0
+FBIN.US,D,20120823,000000,18.2711,18.5993,18.0416,18.4981,1089852.5870453,0
+FBIN.US,D,20120824,000000,18.3994,18.9124,18.0652,18.6078,3079840.2538075,0
+FBIN.US,D,20120827,000000,18.763,18.9039,18.4761,18.8145,954930.45544594,0
+FBIN.US,D,20120828,000000,18.785,19.0643,18.7005,18.9403,1506251.2217652,0
+FBIN.US,D,20120829,000000,19.0187,19.3268,18.8871,19.2515,1431870.0694751,0
+FBIN.US,D,20120830,000000,19.0929,19.2903,18.9892,19.1554,868527.14912982,0
+FBIN.US,D,20120831,000000,19.1385,19.4263,18.9571,19.2515,1152147.5872496,0
+FBIN.US,D,20120904,000000,19.2221,19.5005,18.8298,19.3057,1137840.465463,0
+FBIN.US,D,20120905,000000,19.3268,19.3639,18.9039,19.0997,1191564.466267,0
+FBIN.US,D,20120906,000000,19.1756,20.3536,19.1756,20.3105,2394743.395217,0
+FBIN.US,D,20120907,000000,20.4514,20.5425,20.07,20.1114,1864596.5054584,0
+FBIN.US,D,20120910,000000,19.8472,20.1274,19.6212,19.6287,1760716.9882523,0
+FBIN.US,D,20120911,000000,19.73,19.9773,19.6068,19.6287,1990424.9868367,0
+FBIN.US,D,20120912,000000,19.7452,20.0304,19.6144,20.0228,1710549.6203575,0
+FBIN.US,D,20120913,000000,20.0979,20.9197,19.8169,20.7611,2636844.4995439,0
+FBIN.US,D,20120914,000000,20.7611,21.9096,20.7611,21.2833,4245908.6041869,0
+FBIN.US,D,20120917,000000,21.2083,21.3044,20.8024,20.9577,1560034.4800318,0
+FBIN.US,D,20120918,000000,20.8589,21.1391,20.3603,20.5983,4189776.3801001,0
+FBIN.US,D,20120919,000000,20.6481,20.913,20.4667,20.7155,3104563.6523818,0
+FBIN.US,D,20120920,000000,20.6852,20.8589,20.5223,20.8024,3281249.2585203,0
+FBIN.US,D,20120921,000000,20.9273,21.9846,20.8741,21.6293,4560367.8110283,0
+FBIN.US,D,20120924,000000,21.3872,21.6901,21.1788,21.3788,1740503.0825868,0
+FBIN.US,D,20120925,000000,21.4724,21.523,20.7611,20.8168,1895310.8335084,0
+FBIN.US,D,20120926,000000,20.8379,20.8741,20.0818,20.4126,1546304.5259316,0
+FBIN.US,D,20120927,000000,20.4835,20.8168,20.2329,20.7543,1287885.1015353,0
+FBIN.US,D,20120928,000000,20.6852,20.8666,20.3409,20.3898,1440324.9242484,0
+FBIN.US,D,20121001,000000,20.3983,20.6261,20.1054,20.2186,1786608.9439903,0
+FBIN.US,D,20121002,000000,20.3687,20.5662,20.2186,20.4582,1295297.0249658,0
+FBIN.US,D,20121003,000000,20.5349,21.1079,20.2886,20.9577,2056453.207189,0
+FBIN.US,D,20121004,000000,20.9577,21.1391,20.897,21.1222,1633935.6468742,0
+FBIN.US,D,20121005,000000,21.2151,21.6985,21.1156,21.1788,2278797.8734624,0
+FBIN.US,D,20121008,000000,21.0192,21.0792,20.8666,20.9822,1792374.6951078,0
+FBIN.US,D,20121009,000000,21.0033,21.0792,20.3021,20.3105,2904617.1218477,0
+FBIN.US,D,20121010,000000,20.281,20.5983,20.1856,20.3105,1013293.1304276,0
+FBIN.US,D,20121011,000000,20.4582,20.551,20.0455,20.3763,1538638.9805608,0
+FBIN.US,D,20121012,000000,20.3687,20.5425,20.2186,20.4059,926434.72679817,0
+FBIN.US,D,20121015,000000,20.4835,20.6328,20.3105,20.5662,1269790.242735,0
+FBIN.US,D,20121016,000000,20.7543,21.1307,20.6632,21.0505,1221638.8137202,0
+FBIN.US,D,20121017,000000,21.1703,21.885,21.1467,21.6834,2202447.0031132,0
+FBIN.US,D,20121018,000000,21.594,22.1281,21.426,22.0993,1656382.3737328,0
+FBIN.US,D,20121019,000000,22.0471,22.204,21.8774,22.1281,1373007.2615084,0
+FBIN.US,D,20121022,000000,22.0765,22.1204,21.1156,21.2445,3124147.0586443,0
+FBIN.US,D,20121023,000000,20.9661,21.1467,20.2261,20.3603,3719743.8159197,0
+FBIN.US,D,20121024,000000,21.313,22.8562,21.313,22.0471,6197118.1873794,0
+FBIN.US,D,20121025,000000,22.2174,22.3643,21.2285,21.4724,2720916.6172785,0
+FBIN.US,D,20121026,000000,21.539,21.82,20.8379,20.9197,3327854.0677594,0
+FBIN.US,D,20121031,000000,21.0429,21.82,20.551,21.4724,2465987.4574335,0
+FBIN.US,D,20121101,000000,21.9398,22.6688,21.8488,22.6411,3519888.541878,0
+FBIN.US,D,20121102,000000,22.7617,23.0275,22.1424,22.2107,2042630.8114471,0
+FBIN.US,D,20121105,000000,22.1736,22.5752,21.9846,22.3567,1633864.537919,0
+FBIN.US,D,20121106,000000,22.5287,22.717,22.0682,22.1424,1816840.9162942,0
+FBIN.US,D,20121107,000000,21.8268,22.0765,21.372,21.917,1619308.5347892,0
+FBIN.US,D,20121108,000000,21.8335,21.8622,21.1079,21.1156,2976682.4924966,0
+FBIN.US,D,20121109,000000,20.9889,21.1863,20.3325,21.1307,2286357.9405496,0
+FBIN.US,D,20121112,000000,21.237,21.404,20.8464,21.0859,2197938.6953535,0
+FBIN.US,D,20121113,000000,20.913,21.594,20.8741,21.2986,1764882.7878777,0
+FBIN.US,D,20121114,000000,21.2218,21.3585,20.6125,20.6784,3690503.8135408,0
+FBIN.US,D,20121115,000000,20.5822,20.708,19.8709,20.297,2561234.347478,0
+FBIN.US,D,20121116,000000,20.2886,20.5746,20.119,20.3105,2254094.6224254,0
+FBIN.US,D,20121119,000000,20.6556,21.7137,20.5822,21.1307,2105373.7980691,0
+FBIN.US,D,20121120,000000,21.1391,21.9846,21.1391,21.933,2650534.1585694,0
+FBIN.US,D,20121121,000000,21.9484,22.4369,21.8049,21.885,1277328.9771356,0
+FBIN.US,D,20121123,000000,22.6047,22.6123,22.0318,22.2242,450447.97276878,0
+FBIN.US,D,20121126,000000,22.0765,22.1736,21.6834,21.707,1479805.8013256,0
+FBIN.US,D,20121127,000000,21.7364,21.9769,21.3872,21.5028,1633037.3037402,0
+FBIN.US,D,20121128,000000,21.4496,21.7736,21.0657,21.745,1055325.6338472,0
+FBIN.US,D,20121129,000000,21.8488,22.4208,21.442,22.3904,1856394.0874758,0
+FBIN.US,D,20121130,000000,22.3904,22.8562,22.1736,22.6411,8481238.5661386,0
+FBIN.US,D,20121203,000000,22.4774,22.7093,22.2731,22.4605,2110219.8733661,0
+FBIN.US,D,20121204,000000,22.5356,22.717,22.4123,22.6477,1523478.551312,0
+FBIN.US,D,20121205,000000,22.6334,22.6688,21.8488,21.9997,1704166.406479,0
+FBIN.US,D,20121206,000000,21.933,21.9769,21.4648,21.933,1526185.4322066,0
+FBIN.US,D,20121207,000000,22.0318,22.166,21.6834,21.8622,956842.1011916,0
+FBIN.US,D,20121210,000000,21.885,21.9096,21.6293,21.707,1140115.9520295,0
+FBIN.US,D,20121211,000000,21.885,21.885,21.5618,21.7137,1127772.6225557,0
+FBIN.US,D,20121212,000000,21.8268,22.6857,21.7669,22.3972,3065433.5794836,0
+FBIN.US,D,20121213,000000,22.0993,22.452,22.0545,22.2968,1677483.9561888,0
+FBIN.US,D,20121214,000000,22.1736,22.3972,21.9846,22.1347,1206380.0170833,0
+FBIN.US,D,20121217,000000,22.1889,22.4208,21.8622,22.4123,3166935.6872876,0
+FBIN.US,D,20121218,000000,22.5085,22.8394,22.3837,22.7541,2600229.3133613,0
+FBIN.US,D,20121219,000000,22.8705,22.879,22.5002,22.6562,1436722.0705184,0
+FBIN.US,D,20121220,000000,22.6857,22.9119,22.2647,22.8976,2858863.2497724,0
+FBIN.US,D,20121221,000000,22.5668,22.6334,22.2968,22.5912,4930852.5785239,0
+FBIN.US,D,20121224,000000,22.598,22.7786,22.3643,22.4925,523641.60550695,0
+FBIN.US,D,20121226,000000,22.4925,22.5912,21.8268,21.885,1050919.2489232,0
+FBIN.US,D,20121227,000000,21.8774,22.1281,21.4724,21.9921,1058386.8743686,0
+FBIN.US,D,20121228,000000,21.8049,22.0394,21.6513,21.7812,1162048.3241121,0
+FBIN.US,D,20121231,000000,21.6588,22.3491,21.5787,22.0614,981685.19984051,0
+FBIN.US,D,20130102,000000,22.5836,23.2055,22.5836,23.1987,1816909.6549509,0
+FBIN.US,D,20130103,000000,23.2375,23.5464,23.0199,23.0958,1121748.5089009,0
+FBIN.US,D,20130104,000000,23.1928,23.3371,23.0351,23.3203,800776.90691233,0
+FBIN.US,D,20130107,000000,23.2891,23.4063,23.1565,23.3203,983818.46849655,0
+FBIN.US,D,20130108,000000,23.375,23.738,23.1878,23.5701,1404769.2614985,0
+FBIN.US,D,20130109,000000,23.716,24.0164,23.5768,23.8206,1075070.2204082,0
+FBIN.US,D,20130110,000000,23.9463,23.9548,23.4367,23.5928,2079730.7236742,0
+FBIN.US,D,20130111,000000,23.5161,23.857,23.5161,23.7971,973698.47902212,0
+FBIN.US,D,20130114,000000,23.6544,23.857,23.3371,23.4063,1280450.6602689,0
+FBIN.US,D,20130115,000000,23.4291,23.5396,23.3287,23.4063,1991918.2748959,0
+FBIN.US,D,20130116,000000,23.4063,23.4654,23.268,23.3051,967708.73469564,0
+FBIN.US,D,20130117,000000,23.4434,23.624,23.2975,23.5312,2521320.8909235,0
+FBIN.US,D,20130118,000000,23.6165,24.1877,23.4873,23.9244,2401715.6282746,0
+FBIN.US,D,20130122,000000,23.9928,24.0392,23.7674,23.9928,1647385.9057505,0
+FBIN.US,D,20130123,000000,23.9928,24.2796,23.9244,24.1219,1595932.6509159,0
+FBIN.US,D,20130124,000000,24.1877,24.8382,24.0475,24.2189,1797995.8580166,0
+FBIN.US,D,20130125,000000,24.3201,24.4459,24.0164,24.4459,1018216.240426,0
+FBIN.US,D,20130128,000000,24.5976,24.6804,23.9928,24.3716,1175899.1634361,0
+FBIN.US,D,20130129,000000,24.3497,24.7546,24.0839,24.6964,1935879.6776001,0
+FBIN.US,D,20130130,000000,24.7243,24.7859,24.386,24.4164,1494381.9519928,0
+FBIN.US,D,20130131,000000,24.4096,24.8712,23.9463,24.7175,3918923.5548869,0
+FBIN.US,D,20130201,000000,24.9158,25.5157,24.7708,24.9867,3677814.4204851,0
+FBIN.US,D,20130204,000000,24.7775,24.9521,24.3716,24.483,1922386.7533505,0
+FBIN.US,D,20130205,000000,24.6357,24.6357,24.2332,24.4325,3298286.9641865,0
+FBIN.US,D,20130206,000000,24.4459,24.9158,24.3944,24.7622,3707536.77861,0
+FBIN.US,D,20130207,000000,25.0576,25.1925,24.6424,25.1049,2629821.3050685,0
+FBIN.US,D,20130208,000000,25.1132,25.3842,25.0576,25.3782,1130621.7213608,0
+FBIN.US,D,20130211,000000,25.4002,25.4735,25.1985,25.3284,1590675.3288281,0
+FBIN.US,D,20130212,000000,25.5951,26.1326,25.4584,26.1241,2094641.0864307,0
+FBIN.US,D,20130213,000000,26.271,26.9021,25.9318,26.141,3345737.9699925,0
+FBIN.US,D,20130214,000000,26.0625,26.1241,25.7056,25.8381,1580452.2313686,0
+FBIN.US,D,20130215,000000,25.86,25.8744,25.5326,25.6921,1619809.8529233,0
+FBIN.US,D,20130219,000000,25.7748,25.9613,25.3454,25.5951,2459412.2493757,0
+FBIN.US,D,20130220,000000,25.5714,25.7056,24.5446,24.5825,2302107.3889774,0
+FBIN.US,D,20130221,000000,24.6213,25.2838,24.5523,25.2289,3104848.0882025,0
+FBIN.US,D,20130222,000000,25.2912,25.7748,25.2136,25.7664,1495461.6229624,0
+FBIN.US,D,20130225,000000,25.8744,25.925,24.9724,24.9867,3047746.4120265,0
+FBIN.US,D,20130226,000000,25.1285,25.6786,24.9158,25.5951,1646959.2520194,0
+FBIN.US,D,20130227,000000,25.5326,26.341,25.5015,26.0845,1177501.4852266,0
+FBIN.US,D,20130228,000000,26.0997,26.3958,25.9765,26.0845,1385856.6497134,0
+FBIN.US,D,20130301,000000,25.8525,26.055,25.2998,25.9469,1971001.5757233,0
+FBIN.US,D,20130304,000000,25.8069,26.411,25.7191,26.3654,1147857.3469524,0
+FBIN.US,D,20130305,000000,26.427,26.7781,26.3579,26.7781,1252802.3133373,0
+FBIN.US,D,20130306,000000,26.7924,27.2463,26.7578,27.2101,2296424.5983075,0
+FBIN.US,D,20130307,000000,27.1578,27.1644,26.7207,27.0657,1518598.1066865,0
+FBIN.US,D,20130308,000000,27.2768,27.4378,26.9966,27.1941,831415.38541016,0
+FBIN.US,D,20130311,000000,27.2252,27.3071,26.8456,27.0657,1391271.5966519,0
+FBIN.US,D,20130312,000000,27.0826,27.1351,26.6439,26.87,1410994.8505265,0
+FBIN.US,D,20130313,000000,26.8616,27.1864,26.7426,27.1502,1427850.0432077,0
+FBIN.US,D,20130314,000000,27.2024,27.4378,27.0574,27.4303,1081289.8836898,0
+FBIN.US,D,20130315,000000,27.4531,27.6033,27.2024,27.4454,2494495.0375737,0
+FBIN.US,D,20130318,000000,27.0657,27.61,26.9595,27.3764,1391919.8732936,0
+FBIN.US,D,20130319,000000,27.5333,27.6564,26.9822,27.4607,1395848.6430684,0
+FBIN.US,D,20130320,000000,27.7374,28.5238,27.6994,28.442,1721692.3936376,0
+FBIN.US,D,20130321,000000,28.8124,28.8124,27.3384,27.3982,2018753.6094398,0
+FBIN.US,D,20130322,000000,27.6033,27.8446,27.4454,27.6919,790975.72258705,0
+FBIN.US,D,20130325,000000,27.9348,28.2808,27.6404,28.0167,1258182.8909475,0
+FBIN.US,D,20130326,000000,28.0327,28.0774,27.2463,27.7299,1892440.4020167,0
+FBIN.US,D,20130327,000000,27.5805,27.7906,27.4218,27.7374,808572.81870092,0
+FBIN.US,D,20130328,000000,27.8058,28.2884,27.7534,28.258,1070871.2366035,0
+FBIN.US,D,20130401,000000,28.1931,28.2074,27.2683,27.3527,1183583.671195,0
+FBIN.US,D,20130402,000000,27.556,27.8589,26.8219,26.9393,1687998.6003646,0
+FBIN.US,D,20130403,000000,26.9595,27.0194,25.86,26.1081,2184734.9475218,0
+FBIN.US,D,20130404,000000,26.1081,26.2346,25.5015,25.86,2097157.1582957,0
+FBIN.US,D,20130405,000000,25.4499,26.1925,25.0661,25.9925,2279920.2098053,0
+FBIN.US,D,20130408,000000,26.0912,26.7055,25.7984,26.5359,1609482.4623297,0
+FBIN.US,D,20130409,000000,26.6583,26.6827,26.3579,26.4903,1278256.949001,0
+FBIN.US,D,20130410,000000,26.5131,26.9746,26.4027,26.8456,1227715.0739423,0
+FBIN.US,D,20130411,000000,26.886,27.5476,26.7283,27.3148,880441.45457384,0
+FBIN.US,D,20130412,000000,27.2549,28.0632,27.1502,27.707,2533100.0893525,0
+FBIN.US,D,20130415,000000,27.6244,27.6404,25.9697,26.0085,3365944.7647622,0
+FBIN.US,D,20130416,000000,26.3174,26.8076,26.3174,26.7857,2251938.8359334,0
+FBIN.US,D,20130417,000000,26.4566,26.4566,25.8457,26.2626,1786329.2487666,0
+FBIN.US,D,20130418,000000,26.3494,26.4988,26.1157,26.4717,1733002.2729624,0
+FBIN.US,D,20130419,000000,26.5131,27.556,26.4027,27.5265,1409977.992467,0
+FBIN.US,D,20130422,000000,27.5721,27.6775,26.8785,27.4049,1222040.5793171,0
+FBIN.US,D,20130423,000000,27.7146,28.0084,27.3527,27.7146,1931655.8056611,0
+FBIN.US,D,20130424,000000,27.6852,28.0084,27.1578,27.3602,2603698.245226,0
+FBIN.US,D,20130425,000000,27.5333,28.0244,27.3678,27.6775,2652484.9142404,0
+FBIN.US,D,20130426,000000,27.7214,27.9939,27.5476,27.7534,1333950.667864,0
+FBIN.US,D,20130429,000000,27.7906,27.9559,27.4531,27.5197,1669613.3799974,0
+FBIN.US,D,20130430,000000,27.5265,27.8589,27.232,27.4725,2964448.1967542,0
+FBIN.US,D,20130501,000000,27.4962,27.7214,27.2252,27.3764,2872098.996634,0
+FBIN.US,D,20130502,000000,27.3764,28.4783,27.3764,28.258,2603317.8123156,0
+FBIN.US,D,20130503,000000,29.1888,31.4593,29.0656,29.9852,7017255.6924946,0
+FBIN.US,D,20130506,000000,30.1101,30.5084,29.7178,30.2984,2014609.1425007,0
+FBIN.US,D,20130507,000000,30.3118,30.7649,30.1227,30.7033,1174092.995974,0
+FBIN.US,D,20130508,000000,30.6957,30.6957,30.1997,30.5481,1470514.2311793,0
+FBIN.US,D,20130509,000000,30.5783,30.8063,30.5481,30.5994,1325833.5806279,0
+FBIN.US,D,20130510,000000,30.6223,30.8998,30.4645,30.7489,673715.8703105,0
+FBIN.US,D,20130513,000000,30.7193,31.2459,30.4788,31.1952,1272991.3308682,0
+FBIN.US,D,20130514,000000,31.2628,32.1546,31.2163,32.131,1446428.4429031,0
+FBIN.US,D,20130515,000000,32.0618,32.9191,31.8221,32.8592,1639066.1579921,0
+FBIN.US,D,20130516,000000,32.6238,32.7942,32.1706,32.3081,1710599.396626,0
+FBIN.US,D,20130517,000000,32.5545,33.0059,32.4644,32.8752,1614008.5473281,0
+FBIN.US,D,20130520,000000,32.5394,33.0372,32.3486,32.72,1531403.6443691,0
+FBIN.US,D,20130521,000000,32.698,32.9411,32.3073,32.7807,1353862.3604697,0
+FBIN.US,D,20130522,000000,32.72,33.13,32.314,32.4187,2868852.8728291,0
+FBIN.US,D,20130523,000000,31.8298,32.4558,31.5269,32.2323,1410708.044407,0
+FBIN.US,D,20130524,000000,32.0323,32.3554,31.6669,32.2837,1242542.4762511,0
+FBIN.US,D,20130528,000000,32.9047,33.2481,32.2752,32.6609,1305004.5825,0
+FBIN.US,D,20130529,000000,32.3351,32.3791,31.5167,31.9301,1958283.7390857,0
+FBIN.US,D,20130530,000000,32.1613,32.4398,31.9301,32.2533,741560.92446827,0
+FBIN.US,D,20130531,000000,32.0389,32.5411,31.8737,31.9952,905476.54740179,0
+FBIN.US,D,20130603,000000,31.9732,32.1301,30.7523,31.5783,1563958.5092096,0
+FBIN.US,D,20130604,000000,31.5868,32.0019,30.4283,30.5506,2008503.2535474,0
+FBIN.US,D,20130605,000000,30.5573,30.5573,29.3997,29.452,2952850.3261608,0
+FBIN.US,D,20130606,000000,29.3702,29.5507,28.9474,29.4975,4224015.3420297,0
+FBIN.US,D,20130607,000000,29.814,30.3978,29.3474,30.3135,2671228.0496823,0
+FBIN.US,D,20130610,000000,30.4966,30.4966,29.0967,29.5364,2985313.9345089,0
+FBIN.US,D,20130611,000000,28.9601,29.7743,28.8369,29.2259,1165181.858738,0
+FBIN.US,D,20130612,000000,29.5879,29.695,28.982,29.0588,1240963.8574455,0
+FBIN.US,D,20130613,000000,29.0588,30.0191,29.0588,29.8924,847670.89256922,0
+FBIN.US,D,20130614,000000,29.8451,30.3895,29.6882,30.343,1341680.2112945,0
+FBIN.US,D,20130617,000000,30.6982,31.3926,30.6485,31.2281,1822421.7841283,0
+FBIN.US,D,20130618,000000,31.1919,31.7648,30.9817,31.715,1237061.1609543,0
+FBIN.US,D,20130619,000000,31.5868,31.9377,31.2585,31.3294,1455097.8096917,0
+FBIN.US,D,20130620,000000,30.8459,30.9126,28.9305,29.2613,2438989.7574418,0
+FBIN.US,D,20130621,000000,29.414,29.4891,27.3096,28.6201,6326255.6054731,0
+FBIN.US,D,20130624,000000,28.0455,28.0455,27.1442,27.9231,3041723.483521,0
+FBIN.US,D,20130625,000000,28.588,29.695,28.5432,28.7727,1928842.2613336,0
+FBIN.US,D,20130626,000000,28.8301,29.2756,28.6503,28.8107,1395815.4588895,0
+FBIN.US,D,20130627,000000,29.0967,29.5583,28.8689,29.4891,1335490.1767442,0
+FBIN.US,D,20130628,000000,29.4722,29.4722,28.8984,29.3144,3172376.7075098,0
+FBIN.US,D,20130701,000000,29.3862,30.2003,29.3862,29.7187,1934901.9294662,0
+FBIN.US,D,20130702,000000,29.8063,29.9954,29.0132,29.3474,2431878.8619217,0
+FBIN.US,D,20130703,000000,29.1102,30.0342,29.1102,29.7034,1584482.9239793,0
+FBIN.US,D,20130705,000000,29.9455,29.9869,29.2326,29.9389,1077825.6924222,0
+FBIN.US,D,20130708,000000,30.0038,30.4442,29.6182,29.7187,1454846.5580498,0
+FBIN.US,D,20130709,000000,29.9161,30.1928,29.5879,30.0645,1951991.7816996,0
+FBIN.US,D,20130710,000000,30.1861,30.224,29.6106,30.1312,1062802.7404866,0
+FBIN.US,D,20130711,000000,30.7227,31.9049,30.6779,31.715,1823331.9787549,0
+FBIN.US,D,20130712,000000,31.796,32.2584,31.5327,32.0019,1316233.8716756,0
+FBIN.US,D,20130715,000000,32.0761,32.3486,31.315,31.4628,1319731.2471223,0
+FBIN.US,D,20130716,000000,31.4686,31.6644,30.9944,31.1176,1125040.8535268,0
+FBIN.US,D,20130717,000000,31.2822,31.315,30.4502,31.0627,1139083.6870298,0
+FBIN.US,D,20130718,000000,31.0627,31.4838,30.889,31.0712,1205187.7569344,0
+FBIN.US,D,20130719,000000,31.0712,31.4999,30.9573,31.3598,1467214.7756579,0
+FBIN.US,D,20130722,000000,31.6644,32.1074,31.6407,32.0913,1633546.917919,0
+FBIN.US,D,20130723,000000,32.1301,32.3351,31.796,32.0761,1090777.0034629,0
+FBIN.US,D,20130724,000000,32.1858,32.3714,31.3218,31.5167,1345944.3783079,0
+FBIN.US,D,20130725,000000,28.696,31.5167,28.696,31.337,4301463.6605874,0
+FBIN.US,D,20130726,000000,31.1176,31.9217,31.04,31.5167,1486763.812592,0
+FBIN.US,D,20130729,000000,31.4003,31.7563,30.9209,30.9944,1185727.6061942,0
+FBIN.US,D,20130730,000000,31.315,31.6256,30.937,31.1024,873632.77211331,0
+FBIN.US,D,20130731,000000,31.2281,31.6028,30.808,31.2585,1251325.6173677,0
+FBIN.US,D,20130801,000000,31.5868,31.8972,31.4628,31.6939,2265992.3357799,0
+FBIN.US,D,20130802,000000,32.239,32.2533,31.5555,32.1613,1236267.1109545,0
+FBIN.US,D,20130805,000000,31.9732,32.1689,31.4762,31.5943,1135764.0839711,0
+FBIN.US,D,20130806,000000,31.6719,31.6719,30.2088,30.2713,1851609.6399401,0
+FBIN.US,D,20130807,000000,30.2165,30.3135,29.2756,29.3626,1744735.2505706,0
+FBIN.US,D,20130808,000000,29.4891,29.7406,29.0883,29.2107,1445060.780665,0
+FBIN.US,D,20130809,000000,29.15,29.2174,28.4926,28.9474,1405312.0598565,0
+FBIN.US,D,20130812,000000,28.8243,29.1339,28.5956,28.6791,1165508.9599319,0
+FBIN.US,D,20130813,000000,28.7044,28.7491,27.9315,28.2252,2859310.051041,0
+FBIN.US,D,20130814,000000,28.2327,28.4546,27.9744,28.0058,1869537.3926954,0
+FBIN.US,D,20130815,000000,27.4691,28.7086,27.092,28.6427,3044738.5032216,0
+FBIN.US,D,20130816,000000,28.7044,29.1811,28.5069,28.7407,1965427.8187848,0
+FBIN.US,D,20130819,000000,28.6268,28.9145,28.3095,28.3534,1920567.5492468,0
+FBIN.US,D,20130820,000000,28.6427,29.166,28.264,29.0731,1205777.9612625,0
+FBIN.US,D,20130821,000000,28.982,29.9312,28.9061,29.3786,2002801.5004895,0
+FBIN.US,D,20130822,000000,29.5127,29.7895,29.2174,29.3229,666008.84471591,0
+FBIN.US,D,20130823,000000,29.3144,29.3144,28.4546,28.6723,1347671.1407702,0
+FBIN.US,D,20130826,000000,28.7803,29.1879,28.4758,28.9305,814062.43004248,0
+FBIN.US,D,20130827,000000,28.5492,28.6723,27.9956,28.0352,830480.30264925,0
+FBIN.US,D,20130828,000000,28.0192,28.3669,27.7307,28.0496,724071.67693645,0
+FBIN.US,D,20130829,000000,27.9197,28.8605,27.9197,28.4226,761392.02692471,0
+FBIN.US,D,20130830,000000,28.4226,28.5272,27.8606,27.9502,790421.07273646,0
+FBIN.US,D,20130903,000000,28.3078,28.6723,27.5872,27.9129,2107257.0002328,0
+FBIN.US,D,20130904,000000,27.9129,28.2226,27.6244,27.8606,2023187.2527965,0
+FBIN.US,D,20130905,000000,27.8378,28.3306,27.6852,28.1407,1486926.1780399,0
+FBIN.US,D,20130906,000000,28.4226,29.052,28.2386,28.7078,2110198.5406796,0
+FBIN.US,D,20130909,000000,28.9145,30.3025,28.6783,30.2038,2007955.7145923,0
+FBIN.US,D,20130910,000000,30.3464,31.1083,30.2274,31.0222,2241295.0104891,0
+FBIN.US,D,20130911,000000,30.9472,31.2653,30.5143,30.9101,1270717.029451,0
+FBIN.US,D,20130912,000000,30.851,31.3673,30.851,31.0222,1495727.0963953,0
+FBIN.US,D,20130913,000000,30.9995,31.1835,30.7118,30.9792,1033352.9666899,0
+FBIN.US,D,20130916,000000,31.6314,31.812,31.2568,31.4137,1208081.891411,0
+FBIN.US,D,20130917,000000,31.3438,31.6399,31.2483,31.5775,1033358.8924362,0
+FBIN.US,D,20130918,000000,31.4762,32.8465,31.2348,32.7976,1384350.3250123,0
+FBIN.US,D,20130919,000000,32.7453,33.1486,31.9588,31.9799,1151860.7811303,0
+FBIN.US,D,20130920,000000,32.4036,32.7225,31.2417,31.2568,1976793.4001245,0
+FBIN.US,D,20130923,000000,31.1978,31.3749,30.727,30.9345,1056848.5506378,0
+FBIN.US,D,20130924,000000,30.8585,31.5546,30.614,31.0298,952191.57552142,0
+FBIN.US,D,20130925,000000,31.0222,31.4264,30.689,31.0222,632558.00703986,0
+FBIN.US,D,20130926,000000,31.1396,31.3749,30.7742,31.0298,954522.76410277,0
+FBIN.US,D,20130927,000000,30.7572,31.7141,30.7193,31.5615,1283265.3897458,0
+FBIN.US,D,20130930,000000,31.0695,31.6484,30.9185,31.5859,1578954.2027124,0
+FBIN.US,D,20131001,000000,31.5615,32.4644,31.5615,32.3563,2725811.2836949,0
+FBIN.US,D,20131002,000000,31.9799,32.4347,31.6644,32.428,1497132.6834098,0
+FBIN.US,D,20131003,000000,32.255,32.4204,31.6568,32.217,2203885.7743069,0
+FBIN.US,D,20131004,000000,32.1149,32.5799,31.9673,32.2676,1457062.7871536,0
+FBIN.US,D,20131007,000000,31.7563,31.8972,31.3133,31.3201,2295993.2039794,0
+FBIN.US,D,20131008,000000,31.2054,31.305,30.0299,30.0604,2264493.1219744,0
+FBIN.US,D,20131009,000000,30.2822,30.2822,29.409,29.7769,1989808.7092249,0
+FBIN.US,D,20131010,000000,30.1515,30.402,29.7769,30.3464,1247191.8167719,0
+FBIN.US,D,20131011,000000,30.3549,30.9345,30.1135,30.9101,1466438.502897,0
+FBIN.US,D,20131014,000000,30.6054,30.7658,30.0519,30.3792,1834016.0992739,0
+FBIN.US,D,20131015,000000,30.2898,30.3464,29.1415,29.2182,2995519.2547295,0
+FBIN.US,D,20131016,000000,29.3238,29.3643,28.6419,29.02,3143601.2836381,0
+FBIN.US,D,20131017,000000,28.8437,29.4461,28.7643,29.1668,2845243.5145529,0
+FBIN.US,D,20131018,000000,29.4242,29.6427,29.2107,29.6114,1983852.1490775,0
+FBIN.US,D,20131021,000000,29.4824,29.7566,29.052,29.4824,2019292.85235,0
+FBIN.US,D,20131022,000000,29.7347,30.9708,29.6756,30.9015,2154913.0368595,0
+FBIN.US,D,20131023,000000,30.6223,30.9927,30.478,30.614,2488483.9605607,0
+FBIN.US,D,20131024,000000,33.3916,33.3916,31.8365,32.3968,3782624.2798551,0
+FBIN.US,D,20131025,000000,32.3968,32.9368,32.131,32.9368,1714541.2030429,0
+FBIN.US,D,20131028,000000,32.8144,33.1798,32.3428,32.6709,2546120.13905,0
+FBIN.US,D,20131029,000000,32.6929,32.995,32.6481,32.9865,1464952.3257333,0
+FBIN.US,D,20131030,000000,32.995,33.1798,32.7453,33.0018,1548352.4638414,0
+FBIN.US,D,20131031,000000,33.0718,33.1714,32.5267,32.687,1565141.2881646,0
+FBIN.US,D,20131101,000000,32.8786,32.8786,31.8036,32.2399,1492139.6496054,0
+FBIN.US,D,20131104,000000,32.3892,32.5648,31.9876,32.4887,1091624.3851791,0
+FBIN.US,D,20131105,000000,32.2846,32.4803,31.7563,31.9377,1045166.5344474,0
+FBIN.US,D,20131106,000000,32.0095,32.0314,31.5699,31.7497,1029020.0610197,0
+FBIN.US,D,20131107,000000,31.8812,32.0171,31.0611,31.1699,1254178.2716205,0
+FBIN.US,D,20131108,000000,31.0138,31.3589,30.4325,30.9792,1454677.0817067,0
+FBIN.US,D,20131111,000000,30.9851,31.213,30.5929,30.8063,933184.15179606,0
+FBIN.US,D,20131112,000000,30.7572,30.9185,30.6223,30.7903,1376080.3535225,0
+FBIN.US,D,20131113,000000,30.6519,31.4053,30.5067,31.3918,1711866.321178,0
+FBIN.US,D,20131114,000000,31.3994,32.1149,31.2348,32.077,1571680.9417444,0
+FBIN.US,D,20131115,000000,32.0618,32.2846,31.9454,32.0475,993955.05006052,0
+FBIN.US,D,20131118,000000,32.0618,32.5351,31.5934,31.6568,1662855.6589546,0
+FBIN.US,D,20131119,000000,31.7563,32.2601,31.6568,31.7791,892780.04345056,0
+FBIN.US,D,20131120,000000,31.7141,32.7006,31.6719,31.7715,2128103.7755993,0
+FBIN.US,D,20131121,000000,31.8584,32.9654,31.7876,32.8144,1088674.5486874,0
+FBIN.US,D,20131122,000000,32.9292,33.0018,32.217,32.3968,1342509.8157717,0
+FBIN.US,D,20131125,000000,32.4424,32.5648,31.9673,32.3892,895946.76225553,0
+FBIN.US,D,20131126,000000,32.3563,33.3933,32.2669,33.2709,1448291.4975295,0
+FBIN.US,D,20131127,000000,33.4227,33.8354,33.233,33.5131,1884864.9279893,0
+FBIN.US,D,20131129,000000,33.492,33.492,33.0827,33.1579,451823.93105192,0
+FBIN.US,D,20131202,000000,33.0744,33.1199,32.1698,32.2593,1402284.0035142,0
+FBIN.US,D,20131203,000000,32.2541,32.3731,31.6846,32.0534,989021.27371879,0
+FBIN.US,D,20131204,000000,31.677,31.904,31.1285,31.7479,1246995.0819959,0
+FBIN.US,D,20131205,000000,31.7411,31.8348,31.4805,31.7783,821550.20302521,0
+FBIN.US,D,20131206,000000,32.336,32.6263,31.6973,32.201,1248241.8590103,0
+FBIN.US,D,20131209,000000,32.1926,32.73,31.904,32.4347,1360239.6486021,0
+FBIN.US,D,20131210,000000,32.2669,33.2186,32.2669,32.6566,1507018.0133321,0
+FBIN.US,D,20131211,000000,32.7157,32.768,32.1698,32.2238,1288406.5672068,0
+FBIN.US,D,20131212,000000,32.1698,32.3808,32.0761,32.2913,863778.25607161,0
+FBIN.US,D,20131213,000000,32.3495,32.5959,32.0087,32.3284,1024533.0859464,0
+FBIN.US,D,20131216,000000,32.4204,32.7765,32.3892,32.4727,773017.15595091,0
+FBIN.US,D,20131217,000000,32.3284,32.4651,31.7783,32.0162,1166406.1179167,0
+FBIN.US,D,20131218,000000,32.1537,33.0971,31.8889,33.0904,1563037.6482398,0
+FBIN.US,D,20131219,000000,33.0904,33.2025,32.73,32.9098,827294.62145622,0
+FBIN.US,D,20131220,000000,32.9967,33.5367,32.9098,33.5054,2103885.250607,0
+FBIN.US,D,20131223,000000,33.6523,34.237,33.4835,34.2143,1210437.9681267,0
+FBIN.US,D,20131224,000000,34.1467,34.5552,34.0844,34.4201,633085.39845761,0
+FBIN.US,D,20131226,000000,34.4497,34.6269,34.1678,34.3965,725931.17611496,0
+FBIN.US,D,20131227,000000,34.4893,34.642,33.9949,34.1535,515275.6369275,0
+FBIN.US,D,20131230,000000,34.1467,34.6816,34.1467,34.6269,794201.6988547,0
+FBIN.US,D,20131231,000000,34.8142,35.0437,34.6505,34.7509,786922.51214057,0
+FBIN.US,D,20140102,000000,34.6023,35.0142,34.3746,34.5475,1347710.2506956,0
+FBIN.US,D,20140103,000000,34.675,34.9002,34.4041,34.6665,1018051.5046798,0
+FBIN.US,D,20140106,000000,34.5712,34.8386,34.0244,34.1831,1069165.8068279,0
+FBIN.US,D,20140107,000000,34.2902,34.8699,34.0404,34.4817,897137.83725516,0
+FBIN.US,D,20140108,000000,34.3536,35.058,34.1831,34.642,896952.95397162,0
+FBIN.US,D,20140109,000000,34.6816,34.9162,34.3459,34.8699,645661.017185,0
+FBIN.US,D,20140110,000000,34.9002,35.6309,34.9002,35.5846,902497.08217884,0
+FBIN.US,D,20140113,000000,35.3795,35.5921,35.1719,35.242,2697069.0440025,0
+FBIN.US,D,20140114,000000,35.258,36.2452,35.1947,36.2377,1629899.0285172,0
+FBIN.US,D,20140115,000000,36.2528,36.4435,35.965,36.3752,1564929.1464479,0
+FBIN.US,D,20140116,000000,36.1642,36.3912,35.6833,35.8494,2540046.2491265,0
+FBIN.US,D,20140117,000000,35.9111,35.9499,35.2269,35.4074,3228666.5564473,0
+FBIN.US,D,20140121,000000,35.7044,35.874,35.1347,35.858,1424538.7361938,0
+FBIN.US,D,20140122,000000,35.8951,36.3439,35.6529,36.3127,1552982.8419742,0
+FBIN.US,D,20140123,000000,36.1076,36.2377,35.6605,36.1921,1658821.4108963,0
+FBIN.US,D,20140124,000000,35.782,35.982,34.5552,34.7104,1927101.2770804,0
+FBIN.US,D,20140127,000000,34.745,34.9913,34.0109,34.475,2327595.2088202,0
+FBIN.US,D,20140128,000000,34.5172,35.2876,34.5172,35.2817,1455915.5626764,0
+FBIN.US,D,20140129,000000,34.9306,35.371,34.642,34.718,2041132.7827909,0
+FBIN.US,D,20140130,000000,32.9157,33.2624,31.5842,32.8634,5301435.7134073,0
+FBIN.US,D,20140131,000000,33.1731,34.5788,32.5722,34.2691,3090286.1593265,0
+FBIN.US,D,20140203,000000,33.9949,34.3536,32.1074,32.2837,3182230.0384021,0
+FBIN.US,D,20140204,000000,32.4119,33.1443,32.1537,32.7993,2747889.4291358,0
+FBIN.US,D,20140205,000000,32.6263,33.1368,32.2323,32.9731,2014527.3672023,0
+FBIN.US,D,20140206,000000,33.0355,33.8489,32.9967,33.7899,1690070.2412596,0
+FBIN.US,D,20140207,000000,34.0473,34.5105,33.7899,34.2084,2296972.1372626,0
+FBIN.US,D,20140210,000000,34.1999,34.237,33.492,33.5054,1436404.4505183,0
+FBIN.US,D,20140211,000000,33.6582,34.2826,33.6582,34.0844,1274496.4704199,0
+FBIN.US,D,20140212,000000,34.2084,34.6505,34.0473,34.6185,2047142.6746545,0
+FBIN.US,D,20140213,000000,34.2826,34.5948,34.2683,34.3459,1302735.0216798,0
+FBIN.US,D,20140214,000000,34.2286,34.9002,34.2286,34.8943,1315427.9701834,0
+FBIN.US,D,20140218,000000,34.983,35.3028,34.5036,34.8699,1605300.0706144,0
+FBIN.US,D,20140219,000000,34.642,34.9913,34.642,34.6893,2169877.9164817,0
+FBIN.US,D,20140220,000000,34.659,34.9382,34.5239,34.6269,1621811.5700122,0
+FBIN.US,D,20140221,000000,34.7045,34.7104,34.1535,34.2084,1215092.0492446,0
+FBIN.US,D,20140224,000000,34.1999,34.6185,34.0185,34.0185,1130279.2132266,0
+FBIN.US,D,20140225,000000,34.0185,34.2826,33.9492,34.0775,1599245.1430791,0
+FBIN.US,D,20140226,000000,34.7062,35.5955,34.0556,35.4791,2027303.2761534,0
+FBIN.US,D,20140227,000000,34.9778,35.971,34.9255,35.9002,1964743.9876657,0
+FBIN.US,D,20140228,000000,35.955,36.1827,35.4116,35.642,1903781.0952222,0
+FBIN.US,D,20140303,000000,35.0765,35.2529,34.5408,35.053,1250274.3899799,0
+FBIN.US,D,20140304,000000,35.5279,35.7448,35.2058,35.7171,1210368.0443209,0
+FBIN.US,D,20140305,000000,35.787,36.1287,35.6191,35.7094,913844.88627975,0
+FBIN.US,D,20140306,000000,35.7448,36.0528,35.6808,35.8469,863599.29853436,0
+FBIN.US,D,20140307,000000,36.0292,36.2132,35.4487,35.5196,1413608.1046301,0
+FBIN.US,D,20140310,000000,35.3136,35.4049,34.7914,34.8243,1090350.3497317,0
+FBIN.US,D,20140311,000000,34.8968,35.2293,34.3906,34.4421,1246131.1081901,0
+FBIN.US,D,20140312,000000,34.1762,34.3391,33.7738,34.0775,1928986.8495425,0
+FBIN.US,D,20140313,000000,34.2084,34.2911,32.5234,32.5984,2267267.5563765,0
+FBIN.US,D,20140314,000000,32.6601,33.0794,32.4846,33.0001,1833263.529498,0
+FBIN.US,D,20140317,000000,33.2009,33.6574,33.071,33.3468,953550.94171503,0
+FBIN.US,D,20140318,000000,33.4144,33.9324,33.2761,33.7577,1123901.9250943,0
+FBIN.US,D,20140319,000000,33.8768,34.5188,33.5266,33.6742,1398623.0774707,0
+FBIN.US,D,20140320,000000,33.6076,33.7654,32.795,32.9131,1320890.323092,0
+FBIN.US,D,20140321,000000,33.0322,33.3554,32.2491,32.2787,6055568.7011551,0
+FBIN.US,D,20140324,000000,32.3993,32.72,31.1522,31.2628,3430166.8176526,0
+FBIN.US,D,20140325,000000,31.3488,32.3031,31.3184,32.0711,4208617.8829301,0
+FBIN.US,D,20140326,000000,32.2423,32.3386,31.0416,31.0897,2565108.6003874,0
+FBIN.US,D,20140327,000000,31.0653,31.2095,30.3717,30.6544,2828743.8666475,0
+FBIN.US,D,20140328,000000,30.7295,31.996,30.586,31.8669,2742191.2315257,0
+FBIN.US,D,20140331,000000,32.0036,32.331,31.5218,32.0854,1896948.7097766,0
+FBIN.US,D,20140401,000000,32.1723,32.7334,32.0626,32.4304,2274927.1760009,0
+FBIN.US,D,20140402,000000,32.3993,32.6457,32.1892,32.3925,1880303.2885132,0
+FBIN.US,D,20140403,000000,32.3925,32.6304,32.0483,32.0854,2090935.1247155,0
+FBIN.US,D,20140404,000000,32.3841,33.179,31.812,32.0939,2217446.2520637,0
+FBIN.US,D,20140407,000000,31.9807,32.2196,30.7683,30.975,1849963.4676271,0
+FBIN.US,D,20140408,000000,30.9379,31.3893,30.5718,31.3184,1919146.5552919,0
+FBIN.US,D,20140409,000000,31.9462,32.2702,31.3893,32.0264,1980825.2778844,0
+FBIN.US,D,20140410,000000,31.931,32.0264,30.9455,31.2163,1835812.7855421,0
+FBIN.US,D,20140411,000000,30.8821,31.3184,30.677,30.8459,1218762.4564823,0
+FBIN.US,D,20140414,000000,31.0897,31.137,30.4788,30.7218,1384690.462848,0
+FBIN.US,D,20140415,000000,30.8231,31.1125,30.2198,30.6907,1893514.1472404,0
+FBIN.US,D,20140416,000000,30.9379,31.5058,30.9218,31.159,1566409.3978656,0
+FBIN.US,D,20140417,000000,31.1522,31.4045,30.8156,30.8382,1222898.6273766,0
+FBIN.US,D,20140421,000000,30.905,31.1943,30.5945,31.0897,1348404.7481579,0
+FBIN.US,D,20140422,000000,31.1522,31.9521,31.137,31.5691,1536208.2394422,0
+FBIN.US,D,20140423,000000,31.5387,31.7066,31.1884,31.4813,1398440.5644855,0
+FBIN.US,D,20140424,000000,31.6239,32.0331,31.2788,32.0264,1768214.2424289,0
+FBIN.US,D,20140425,000000,31.6635,31.6787,30.3161,30.7598,2996608.4068934,0
+FBIN.US,D,20140428,000000,30.8535,31.1522,29.5262,30.0907,4284428.3252196,0
+FBIN.US,D,20140429,000000,30.2038,30.6847,29.8536,30.586,1682171.2214859,0
+FBIN.US,D,20140430,000000,30.5007,30.5945,30.0131,30.3861,2357834.2920197,0
+FBIN.US,D,20140501,000000,32.1327,32.1327,29.4123,30.1658,5406358.1619562,0
+FBIN.US,D,20140502,000000,30.1195,31.3412,30.1195,31.1285,3433831.2991439,0
+FBIN.US,D,20140505,000000,30.8156,30.8898,30.3801,30.7295,1780369.1331714,0
+FBIN.US,D,20140506,000000,30.6907,30.6907,29.8696,29.9398,1718628.7828176,0
+FBIN.US,D,20140507,000000,29.917,30.051,29.3904,29.7101,2637681.2149167,0
+FBIN.US,D,20140508,000000,29.5785,30.1506,29.5026,29.7321,2316486.8048685,0
+FBIN.US,D,20140509,000000,29.798,30.1818,29.5634,30.1506,2466629.8083287,0
+FBIN.US,D,20140512,000000,30.4408,31.1285,30.2603,30.8602,1660402.4000001,0
+FBIN.US,D,20140513,000000,30.8602,31.0653,30.3945,30.4181,1125882.3094966,0
+FBIN.US,D,20140514,000000,30.3557,30.4029,29.4697,29.5397,1587475.4258439,0
+FBIN.US,D,20140515,000000,29.4866,29.5567,28.4293,28.8614,3292518.8427704,0
+FBIN.US,D,20140516,000000,28.9913,29.2883,28.8774,29.2359,2944836.3469096,0
+FBIN.US,D,20140519,000000,29.3018,30.2756,29.1119,29.7101,2412605.9647636,0
+FBIN.US,D,20140520,000000,29.5718,29.8924,29.5178,29.5397,2318698.2933751,0
+FBIN.US,D,20140521,000000,29.6166,30.1658,29.5785,29.7464,1454188.8002143,0
+FBIN.US,D,20140522,000000,29.8696,30.6907,29.7026,30.4181,1868196.98889,0
+FBIN.US,D,20140523,000000,30.3312,30.9379,30.3025,30.7928,1564727.6710751,0
+FBIN.US,D,20140527,000000,30.9295,31.1285,30.7438,31.0265,1552652.1853325,0
+FBIN.US,D,20140528,000000,30.9379,31.0973,30.4839,30.5227,2056245.8060698,0
+FBIN.US,D,20140529,000000,30.57,30.9218,30.4012,30.6763,1178104.7261967,0
+FBIN.US,D,20140530,000000,30.5843,30.7287,30.3076,30.5776,1671924.4210413,0
+FBIN.US,D,20140602,000000,30.57,30.8451,30.3219,30.5929,1433579.0546984,0
+FBIN.US,D,20140603,000000,30.6679,30.9826,30.4012,30.57,1462262.0369282,0
+FBIN.US,D,20140604,000000,30.5143,30.7287,30.3152,30.3363,2023705.1630202,0
+FBIN.US,D,20140605,000000,30.4999,30.9455,30.1236,30.5472,3695904.5386884,0
+FBIN.US,D,20140606,000000,30.6054,30.9134,30.5312,30.8375,2141337.1521624,0
+FBIN.US,D,20140609,000000,30.7834,31.4678,30.7134,31.1673,1702235.7983452,0
+FBIN.US,D,20140610,000000,31.1202,31.2551,30.8071,31.0821,1596506.2631545,0
+FBIN.US,D,20140611,000000,30.959,31.0028,30.5387,30.9952,2119295.7463483,0
+FBIN.US,D,20140612,000000,30.9894,31.0738,30.5548,30.7515,2819119.2695612,0
+FBIN.US,D,20140613,000000,30.8375,30.8679,30.3531,30.4391,1506867.4993767,0
+FBIN.US,D,20140616,000000,30.3219,30.6459,30.1398,30.3152,1353983.2456935,0
+FBIN.US,D,20140617,000000,30.1794,30.3076,29.7853,30.0105,2347999.9235153,0
+FBIN.US,D,20140618,000000,29.9937,30.2797,29.5886,30.2502,2921747.2691556,0
+FBIN.US,D,20140619,000000,30.2873,31.0028,30.095,30.9952,3257572.3467366,0
+FBIN.US,D,20140620,000000,30.792,30.8299,29.6984,30.2174,6205582.5233467,0
+FBIN.US,D,20140623,000000,30.2579,30.57,30.0248,30.0562,1465281.7972257,0
+FBIN.US,D,20140624,000000,30.0402,30.614,29.8747,30.1236,1526983.0376539,0
+FBIN.US,D,20140625,000000,30.0182,30.4468,30.0182,30.3447,1093636.7686113,0
+FBIN.US,D,20140626,000000,30.1557,30.3928,29.7355,29.8967,1316896.3701081,0
+FBIN.US,D,20140627,000000,29.8174,30.3016,29.743,30.2502,3391306.9587842,0
+FBIN.US,D,20140630,000000,30.148,30.5548,29.9575,30.5387,1734473.0431858,0
+FBIN.US,D,20140701,000000,30.5994,31.326,30.5776,30.8965,2133985.6713438,0
+FBIN.US,D,20140702,000000,30.7675,31.0265,30.5067,30.5929,1707513.2679705,0
+FBIN.US,D,20140703,000000,30.5624,31.24,30.5624,31.24,1232349.0075228,0
+FBIN.US,D,20140707,000000,31.0738,31.1285,30.4544,30.4924,2302593.3001714,0
+FBIN.US,D,20140708,000000,30.3843,30.4696,29.9575,30.0105,1870888.4628444,0
+FBIN.US,D,20140709,000000,30.079,30.5067,29.8967,29.9498,1681095.1059637,0
+FBIN.US,D,20140710,000000,29.2081,29.2909,28.2352,29.0773,4236503.2597124,0
+FBIN.US,D,20140711,000000,28.9684,29.2824,28.6723,28.6875,3122244.8940926,0
+FBIN.US,D,20140714,000000,28.7407,29.1389,28.7407,29.0234,2601119.3604506,0
+FBIN.US,D,20140715,000000,28.7888,29.0158,28.4817,28.6344,1619000.3959834,0
+FBIN.US,D,20140716,000000,28.8461,28.9247,28.4986,28.7246,2032352.0119727,0
+FBIN.US,D,20140717,000000,28.4445,28.7812,28.2665,28.7331,3409391.1512412,0
+FBIN.US,D,20140718,000000,28.7651,29.0688,28.5871,29.0688,2613013.5183573,0
+FBIN.US,D,20140721,000000,28.8546,29.2445,28.7491,29.1938,2161809.420365,0
+FBIN.US,D,20140722,000000,29.2984,30.095,29.252,29.8967,3695415.0720466,0
+FBIN.US,D,20140723,000000,29.7853,30.2417,29.4815,29.8257,2551305.1670333,0
+FBIN.US,D,20140724,000000,29.7777,30.079,29.4452,29.5515,2795282.3626282,0
+FBIN.US,D,20140725,000000,29.2824,29.4815,29.085,29.2081,1724458.5319949,0
+FBIN.US,D,20140728,000000,28.8032,28.9415,28.0295,28.1231,3319811.6449259,0
+FBIN.US,D,20140729,000000,28.4817,28.8386,28.4445,28.4529,5644581.4579262,0
+FBIN.US,D,20140730,000000,28.5492,28.7162,28.2808,28.4817,3560878.1139547,0
+FBIN.US,D,20140731,000000,28.4581,29.56,28.1231,28.901,5634274.2148698,0
+FBIN.US,D,20140801,000000,28.8461,29.2148,28.4048,28.9247,3334417.4243244,0
+FBIN.US,D,20140804,000000,28.9567,29.5051,28.9499,29.4073,3151849.9224415,0
+FBIN.US,D,20140805,000000,29.2081,30.2502,29.2081,30.0248,3962350.9789776,0
+FBIN.US,D,20140806,000000,29.743,30.6763,29.7136,30.3287,2759969.6554752,0
+FBIN.US,D,20140807,000000,30.5067,30.6602,30.1794,30.4696,2982198.1771218,0
+FBIN.US,D,20140808,000000,30.5472,31.548,30.4468,31.434,3188255.3372062,0
+FBIN.US,D,20140811,000000,31.6407,31.7378,31.3817,31.618,2233049.9271335,0
+FBIN.US,D,20140812,000000,31.4678,31.5783,31.0653,31.3336,1875428.769634,0
+FBIN.US,D,20140813,000000,31.3572,31.6322,31.224,31.4188,2020601.2571257,0
+FBIN.US,D,20140814,000000,31.4829,31.9419,31.3336,31.9336,1856762.6688936,0
+FBIN.US,D,20140815,000000,32.0137,32.1124,31.499,31.9251,1987291.4522108,0
+FBIN.US,D,20140818,000000,32.1191,32.9688,32.1191,32.6651,2511147.5697327,0
+FBIN.US,D,20140819,000000,32.8954,33.346,32.7089,32.7477,1874198.584709,0
+FBIN.US,D,20140820,000000,32.8735,33.141,32.589,33.0693,1609609.2732997,0
+FBIN.US,D,20140821,000000,33.1468,33.1468,32.5731,33.0473,1090600.4162242,0
+FBIN.US,D,20140822,000000,32.9402,33.2144,32.817,33.0938,832153.73339499,0
+FBIN.US,D,20140825,000000,33.2144,33.535,32.9831,33.1081,1397045.6438144,0
+FBIN.US,D,20140826,000000,33.2,33.4355,33.0228,33.2826,708830.65753826,0
+FBIN.US,D,20140827,000000,33.3765,33.4287,32.9908,33.1317,897450.71665803,0
+FBIN.US,D,20140828,000000,32.8946,33.162,32.595,33.0059,1354303.235992,0
+FBIN.US,D,20140829,000000,33.0059,33.2903,32.887,33.1402,764603.78140131,0
+FBIN.US,D,20140902,000000,33.2144,33.5442,33.0693,33.4599,1745897.8819882,0
+FBIN.US,D,20140903,000000,33.5207,33.5764,33.1697,33.3232,1558518.6741368,0
+FBIN.US,D,20140904,000000,33.2761,33.9283,33.2068,33.6152,1826914.6849478,0
+FBIN.US,D,20140905,000000,33.5442,33.784,33.2761,33.713,1151512.3472498,0
+FBIN.US,D,20140908,000000,33.5207,33.8295,33.421,33.7603,1211864.8878278,0
+FBIN.US,D,20140909,000000,33.6582,33.7274,33.2296,33.4363,1035218.3916147,0
+FBIN.US,D,20140910,000000,33.4363,33.5612,33.1925,33.4599,1233897.997597,0
+FBIN.US,D,20140911,000000,33.3308,33.7603,33.2144,33.6219,1498014.4344542,0
+FBIN.US,D,20140912,000000,33.5442,33.6751,32.746,33.0769,1947426.5867755,0
+FBIN.US,D,20140915,000000,33.0693,33.1157,32.7234,32.8482,1031168.736616,0
+FBIN.US,D,20140916,000000,32.7377,32.9984,32.6019,32.8641,1704885.7920758,0
+FBIN.US,D,20140917,000000,32.9174,33.5688,32.9174,33.3696,1400407.9122462,0
+FBIN.US,D,20140918,000000,33.3848,33.4447,32.8794,32.9031,1035991.1089279,0
+FBIN.US,D,20140919,000000,32.9984,33.0136,32.1959,32.687,4313840.1742403,0
+FBIN.US,D,20140922,000000,32.6786,32.6786,31.9454,32.0854,1426963.5515662,0
+FBIN.US,D,20140923,000000,31.8964,32.2795,31.6441,32.0406,1414124.8297044,0
+FBIN.US,D,20140924,000000,32.0323,32.2356,31.8576,32.1014,1086770.0138373,0
+FBIN.US,D,20140925,000000,31.9876,32.0786,31.4365,31.4365,1403110.0525438,0
+FBIN.US,D,20140926,000000,31.4281,31.9799,31.4281,31.9377,1107750.7110695,0
+FBIN.US,D,20140929,000000,31.407,31.6914,31.3682,31.4644,1054308.7757878,0
+FBIN.US,D,20140930,000000,31.6525,32.0559,31.2197,31.5269,2092458.0415061,0
+FBIN.US,D,20141001,000000,31.704,31.7116,30.7218,30.8738,2210748.9736332,0
+FBIN.US,D,20141002,000000,30.8231,31.2417,30.4999,31.0982,1336291.3376394,0
+FBIN.US,D,20141003,000000,31.321,31.5184,31.1615,31.2417,1397087.1240382,0
+FBIN.US,D,20141006,000000,31.45,31.5572,31.0518,31.1835,1256412.277963,0
+FBIN.US,D,20141007,000000,30.9311,30.9834,30.5472,30.5776,1323815.2714493,0
+FBIN.US,D,20141008,000000,30.6391,30.9396,30.1152,30.9058,1848228.4091202,0
+FBIN.US,D,20141009,000000,30.7843,30.9767,30.2088,30.224,1631071.1411287,0
+FBIN.US,D,20141010,000000,30.0316,30.3928,29.5262,29.5262,1697374.3161079,0
+FBIN.US,D,20141013,000000,29.6022,29.8402,28.9119,28.9449,1717054.9046092,0
+FBIN.US,D,20141014,000000,29.0647,29.4866,28.3745,28.9592,2621040.5342502,0
+FBIN.US,D,20141015,000000,28.3518,29.6258,28.0226,29.3094,2843481.1976132,0
+FBIN.US,D,20141016,000000,28.7356,30.1389,28.6369,29.8646,1870963.1272474,0
+FBIN.US,D,20141017,000000,30.1928,30.8738,29.9346,30.808,1878691.4855285,0
+FBIN.US,D,20141020,000000,30.6847,31.0349,30.5843,30.7759,1614733.8586713,0
+FBIN.US,D,20141021,000000,30.9396,31.5816,30.9143,31.45,1099097.9363707,0
+FBIN.US,D,20141022,000000,31.407,31.8415,31.2736,31.2813,958077.02671359,0
+FBIN.US,D,20141023,000000,31.6525,32.1242,31.5352,31.8728,1333623.5666701,0
+FBIN.US,D,20141024,000000,31.9513,32.1892,31.5816,32.0939,939322.0397792,0
+FBIN.US,D,20141027,000000,32.0178,32.2432,31.726,32.2035,763618.92237178,0
+FBIN.US,D,20141028,000000,32.2955,32.687,32.0786,32.6415,1257768.088709,0
+FBIN.US,D,20141029,000000,32.5631,32.9106,32.0323,32.4701,2195551.8047573,0
+FBIN.US,D,20141030,000000,30.9311,32.3537,30.2873,32.1242,5171228.1055376,0
+FBIN.US,D,20141031,000000,32.887,33.2447,32.4786,33.1697,2573617.9720264,0
+FBIN.US,D,20141103,000000,33.1848,33.5612,32.9823,33.1848,1789863.3638401,0
+FBIN.US,D,20141104,000000,32.887,33.0541,32.2272,32.5461,1214050.3030508,0
+FBIN.US,D,20141105,000000,32.9031,32.9031,32.0854,32.1647,1442752.1099194,0
+FBIN.US,D,20141106,000000,32.2567,32.7006,32.0323,32.6929,1259960.6148277,0
+FBIN.US,D,20141107,000000,32.7536,32.8398,32.4701,32.8237,958968.25895212,0
+FBIN.US,D,20141110,000000,32.9529,33.2,32.617,32.6929,938513.76798841,0
+FBIN.US,D,20141111,000000,32.6481,32.9605,32.633,32.9106,602222.92675089,0
+FBIN.US,D,20141112,000000,32.6929,32.9249,32.5782,32.8321,956055.16208736,0
+FBIN.US,D,20141113,000000,32.9325,32.9688,32.3858,32.617,638213.53927689,0
+FBIN.US,D,20141114,000000,32.617,32.9031,32.4246,32.7993,967629.32969567,0
+FBIN.US,D,20141117,000000,32.6481,32.6481,32.1892,32.2795,776655.56415872,0
+FBIN.US,D,20141118,000000,32.3614,33.1317,32.2196,32.9469,1156159.3174722,0
+FBIN.US,D,20141119,000000,32.8641,33.0852,32.6709,32.8558,1033576.9598988,0
+FBIN.US,D,20141120,000000,32.617,33.6371,32.617,33.6219,983281.59588478,0
+FBIN.US,D,20141121,000000,33.8143,34.3738,33.7679,34.2184,2067963.3767376,0
+FBIN.US,D,20141124,000000,34.3805,35.1399,34.3602,35.1002,1971385.5640815,0
+FBIN.US,D,20141125,000000,35.0935,35.3644,34.4859,34.7045,1277781.7041503,0
+FBIN.US,D,20141126,000000,34.6893,34.7678,34.5307,34.626,595838.52772304,0
+FBIN.US,D,20141128,000000,34.594,34.7906,34.3265,34.5383,465054.93731642,0
+FBIN.US,D,20141201,000000,34.4387,34.5863,33.9486,34.14,1092125.7033132,0
+FBIN.US,D,20141202,000000,34.2159,34.88,34.0784,34.675,1367486.8362863,0
+FBIN.US,D,20141203,000000,34.799,35.1171,34.6015,35.0698,748712.11506302,0
+FBIN.US,D,20141204,000000,34.9711,35.1171,34.8159,35.0935,620924.5819689,0
+FBIN.US,D,20141205,000000,34.9644,35.3719,34.9484,35.0546,592318.63444057,0
+FBIN.US,D,20141208,000000,34.9104,35.1998,34.5079,34.6581,674150.82008647,0
+FBIN.US,D,20141209,000000,34.3342,35.3407,34.2395,35.2563,696013.26836319,0
+FBIN.US,D,20141210,000000,35.2158,35.2158,34.0564,34.0615,913023.57784717,0
+FBIN.US,D,20141211,000000,34.2868,34.9931,34.1484,34.2868,916420.21560731,0
+FBIN.US,D,20141212,000000,34.0564,34.3342,33.7088,33.8337,751897.79625606,0
+FBIN.US,D,20141215,000000,34.1848,34.2792,33.1798,33.502,926008.07306697,0
+FBIN.US,D,20141216,000000,33.3731,34.0253,33.049,33.7232,2232591.2743725,0
+FBIN.US,D,20141217,000000,33.8337,34.7298,33.4777,34.6176,1191141.3679836,0
+FBIN.US,D,20141218,000000,35.0935,35.1559,34.4631,35.0166,981537.05618383,0
+FBIN.US,D,20141219,000000,34.9711,35.1256,34.5383,34.6665,2391886.0003671,0
+FBIN.US,D,20141222,000000,34.7678,34.7678,34.3501,34.6665,746546.84737714,0
+FBIN.US,D,20141223,000000,34.6665,35.0091,34.3864,34.3864,1085309.9099572,0
+FBIN.US,D,20141224,000000,34.3796,34.4717,34.3096,34.3265,710173.43164232,0
+FBIN.US,D,20141226,000000,34.4717,34.6581,34.3577,34.432,943459.39582268,0
+FBIN.US,D,20141229,000000,34.3342,34.9484,34.2944,34.783,1482129.8790114,0
+FBIN.US,D,20141230,000000,34.7045,34.9188,34.3932,34.642,1218781.4188704,0
+FBIN.US,D,20141231,000000,34.799,35.3322,34.5863,34.8074,1396009.8233669,0
+FBIN.US,D,20150102,000000,35.1171,35.3247,33.9865,34.4387,972794.2101418,0
+FBIN.US,D,20150105,000000,34.1848,34.3653,33.7561,33.9797,1070296.4392156,0
+FBIN.US,D,20150106,000000,34.1316,34.2395,32.8743,33.2102,1739937.7663931,0
+FBIN.US,D,20150107,000000,33.4397,33.8473,33.2397,33.6852,1148037.4896389,0
+FBIN.US,D,20150108,000000,34.0337,34.7906,33.8557,34.7754,1397492.4450828,0
+FBIN.US,D,20150109,000000,34.8724,35.6563,34.718,35.1998,1697349.4279736,0
+FBIN.US,D,20150112,000000,35.1855,35.4765,34.88,35.248,1757521.8258651,0
+FBIN.US,D,20150113,000000,35.6866,36.5389,34.3796,35.0166,3771566.8373211,0
+FBIN.US,D,20150114,000000,34.7104,35.4842,34.7104,35.1087,1812164.3173405,0
+FBIN.US,D,20150115,000000,35.3644,35.4301,33.557,33.5966,1299503.1196659,0
+FBIN.US,D,20150116,000000,33.486,34.5788,33.071,34.5307,1183529.1543293,0
+FBIN.US,D,20150120,000000,34.6336,34.7754,33.5645,34.0117,885196.27337831,0
+FBIN.US,D,20150121,000000,33.9729,34.6665,33.8185,34.0944,1441498.2220094,0
+FBIN.US,D,20150122,000000,34.2944,34.642,33.7392,34.4783,1336054.3077887,0
+FBIN.US,D,20150123,000000,34.4243,34.745,34.14,34.4859,573728.38325239,0
+FBIN.US,D,20150126,000000,34.4859,35.2243,34.4092,34.9484,1110506.1830836,0
+FBIN.US,D,20150127,000000,34.4859,34.9407,34.2312,34.864,889077.63718306,0
+FBIN.US,D,20150128,000000,35.1855,35.4529,34.642,34.7517,1168450.5003788,0
+FBIN.US,D,20150129,000000,34.6816,35.248,34.4928,34.8968,1489172.035875,0
+FBIN.US,D,20150130,000000,34.626,35.0015,34.3721,34.4387,1766483.924519,0
+FBIN.US,D,20150202,000000,34.642,35.3247,34.14,35.2799,2057305.3295022,0
+FBIN.US,D,20150203,000000,35.5482,36.4258,35.2942,36.2477,2701950.6737771,0
+FBIN.US,D,20150204,000000,35.9237,36.8628,35.5719,36.3153,3362069.3267038,0
+FBIN.US,D,20150205,000000,34.6015,35.1484,33.1182,33.7805,7770746.329347,0
+FBIN.US,D,20150206,000000,33.5485,33.8404,33.1486,33.2938,3070378.0221688,0
+FBIN.US,D,20150209,000000,33.2709,33.6261,33.049,33.0946,2725024.3445907,0
+FBIN.US,D,20150210,000000,33.2785,34.3029,32.9123,34.0615,3129238.4598367,0
+FBIN.US,D,20150211,000000,34.0564,34.2236,33.6852,34.1932,2301188.898306,0
+FBIN.US,D,20150212,000000,34.1762,35.0614,34.124,35.0327,3144206.8949066,0
+FBIN.US,D,20150213,000000,35.1256,35.9946,35.0015,35.8158,4014630.2828419,0
+FBIN.US,D,20150217,000000,35.6714,36.4697,35.4301,36.1322,2577846.5845624,0
+FBIN.US,D,20150218,000000,36.0089,36.2554,35.8925,36.2166,1424587.3273132,0
+FBIN.US,D,20150219,000000,36.0832,36.8308,36.0622,36.7396,2068123.3718869,0
+FBIN.US,D,20150220,000000,36.7911,36.9861,36.5228,36.911,1472139.0708057,0
+FBIN.US,D,20150223,000000,36.7396,36.9329,36.4393,36.8055,1291178.6313103,0
+FBIN.US,D,20150224,000000,36.9262,37.0384,36.5929,36.8696,1717120.0878182,0
+FBIN.US,D,20150225,000000,36.9178,36.9633,36.5676,36.6941,1480904.4346835,0
+FBIN.US,D,20150226,000000,36.5068,36.6629,35.9288,36.1675,1954116.7543108,0
+FBIN.US,D,20150227,000000,36.2224,36.3844,35.6984,35.7213,1479594.8447585,0
+FBIN.US,D,20150302,000000,35.9456,36.4831,35.8688,36.4452,1016624.5849788,0
+FBIN.US,D,20150303,000000,36.2975,36.3685,35.6605,35.8824,1059288.7729504,0
+FBIN.US,D,20150304,000000,35.7744,35.7895,35.2748,35.7576,864003.43442976,0
+FBIN.US,D,20150305,000000,35.7576,35.7829,35.4495,35.7053,844546.83913736,0
+FBIN.US,D,20150306,000000,35.3213,35.4959,34.5712,34.6767,1244204.0555042,0
+FBIN.US,D,20150309,000000,34.7771,35.1661,34.5391,34.9584,1546079.3475734,0
+FBIN.US,D,20150310,000000,34.691,34.8412,34.5239,34.7121,1452453.7417073,0
+FBIN.US,D,20150311,000000,34.691,35.1576,34.4935,34.9955,880729.4458424,0
+FBIN.US,D,20150312,000000,35.1661,35.5204,34.9129,35.0192,1007809.4448323,0
+FBIN.US,D,20150313,000000,34.8412,35.0116,34.5087,34.6185,1820852.6465169,0
+FBIN.US,D,20150316,000000,34.7062,35.0192,34.6986,34.7695,1355198.0236782,0
+FBIN.US,D,20150317,000000,34.5239,34.7062,34.0852,34.102,2280019.7623425,0
+FBIN.US,D,20150318,000000,34.0244,34.9737,33.692,34.6833,1843153.6000173,0
+FBIN.US,D,20150319,000000,34.5948,35.2682,34.5475,34.7619,1268062.2951236,0
+FBIN.US,D,20150320,000000,34.9508,35.6529,34.9508,35.598,2473489.4522072,0
+FBIN.US,D,20150323,000000,35.9921,36.0443,35.1273,35.3829,1744995.9834064,0
+FBIN.US,D,20150324,000000,35.4192,35.7128,35.0951,35.598,1594830.4621104,0
+FBIN.US,D,20150325,000000,35.6445,35.7053,34.6185,34.6682,1501338.77811,0
+FBIN.US,D,20150326,000000,34.5391,34.5635,34.0556,34.2016,1034913.8082566,0
+FBIN.US,D,20150327,000000,34.14,34.3029,34.0109,34.1552,1361555.1642732,0
+FBIN.US,D,20150330,000000,34.8412,36.6629,34.8344,36.2537,2592918.1276174,0
+FBIN.US,D,20150331,000000,36.1836,36.7102,36.0283,36.6165,1746483.3457193,0
+FBIN.US,D,20150401,000000,36.7025,36.846,35.7576,36.0132,1721915.2016972,0
+FBIN.US,D,20150402,000000,35.9787,36.5676,35.6984,36.155,1385153.8562062,0
+FBIN.US,D,20150406,000000,35.6529,36.1675,35.6132,36.0816,1395915.0114267,0
+FBIN.US,D,20150407,000000,35.9059,36.2849,35.6757,35.6917,867447.47816001,0
+FBIN.US,D,20150408,000000,35.6833,35.8976,35.5364,35.7659,1308908.4641404,0
+FBIN.US,D,20150409,000000,35.6445,35.9373,35.064,35.4639,2052640.582041,0
+FBIN.US,D,20150410,000000,35.4639,35.6605,35.2825,35.5829,1244849.9618472,0
+FBIN.US,D,20150413,000000,35.4639,35.7128,35.2682,35.4116,796574.36765992,0
+FBIN.US,D,20150414,000000,35.3752,35.598,34.7846,35.5601,1063180.8030985,0
+FBIN.US,D,20150415,000000,35.6529,35.7744,35.3601,35.3904,1235892.6037904,0
+FBIN.US,D,20150416,000000,35.0724,35.2277,34.5948,34.8007,1219896.6443178,0
+FBIN.US,D,20150417,000000,34.5019,34.6682,34.1484,34.5948,1167955.1079909,0
+FBIN.US,D,20150420,000000,34.8344,35.4875,34.6767,35.2429,1740894.1818405,0
+FBIN.US,D,20150421,000000,35.3752,35.8132,35.1881,35.668,1428411.8039538,0
+FBIN.US,D,20150422,000000,35.7339,36.2224,35.4639,35.9618,1579812.2507718,0
+FBIN.US,D,20150423,000000,35.6757,35.8132,35.4116,35.7895,2151253.2959653,0
+FBIN.US,D,20150424,000000,35.8606,36.1128,35.5364,36.0597,1119176.7350211,0
+FBIN.US,D,20150427,000000,36.1464,36.1464,35.0951,35.1804,2383237.9662653,0
+FBIN.US,D,20150428,000000,35.0496,35.3128,34.691,35.2893,2680704.5031121,0
+FBIN.US,D,20150429,000000,35.1028,35.6605,34.8175,35.3601,1931981.7217058,0
+FBIN.US,D,20150430,000000,35.1424,35.5601,34.2649,34.394,3518125.0397891,0
+FBIN.US,D,20150501,000000,34.2236,35.2893,33.8548,34.2868,4747671.1693276,0
+FBIN.US,D,20150504,000000,34.4024,34.7534,34.2236,34.5087,3247627.7593516,0
+FBIN.US,D,20150505,000000,34.3805,34.7315,34.3653,34.4176,2229576.254672,0
+FBIN.US,D,20150506,000000,34.4725,34.6023,33.7705,33.9856,2542111.9642751,0
+FBIN.US,D,20150507,000000,33.8101,34.4176,33.7949,34.318,998389.87856658,0
+FBIN.US,D,20150508,000000,34.9349,35.2512,34.3417,34.3872,1349882.629277,0
+FBIN.US,D,20150511,000000,34.394,34.5948,34.248,34.3265,1380355.1868793,0
+FBIN.US,D,20150512,000000,34.1762,34.3653,33.8101,33.994,1386334.2648626,0
+FBIN.US,D,20150513,000000,34.1762,35.042,34.1637,34.6514,2838259.4300029,0
+FBIN.US,D,20150514,000000,34.9737,35.042,34.6269,34.8817,1520657.8960889,0
+FBIN.US,D,20150515,000000,34.8572,35.0277,34.7534,34.8732,1403853.1411256,0
+FBIN.US,D,20150518,000000,34.826,35.0571,34.7121,34.9508,1557571.7398833,0
+FBIN.US,D,20150519,000000,35.2597,35.8283,35.1804,35.5441,2116893.4488119,0
+FBIN.US,D,20150520,000000,35.6605,35.852,35.3356,35.426,1872330.7894858,0
+FBIN.US,D,20150521,000000,35.4116,35.6757,35.2192,35.5601,2384663.7008172,0
+FBIN.US,D,20150522,000000,35.5913,35.7288,35.5364,35.598,1548928.4463785,0
+FBIN.US,D,20150526,000000,35.4495,35.8976,35.4343,35.7895,2720302.7099654,0
+FBIN.US,D,20150527,000000,35.9136,36.0605,35.7128,35.9296,1814452.8405487,0
+FBIN.US,D,20150528,000000,35.89,36.0976,35.7213,36.014,1726161.591472,0
+FBIN.US,D,20150529,000000,36.0209,36.0891,35.3264,35.4715,8235047.5117383,0
+FBIN.US,D,20150601,000000,35.5356,35.9382,35.1171,35.6984,1504304.0215419,0
+FBIN.US,D,20150602,000000,35.5744,36.403,35.5196,36.1473,2050073.5487582,0
+FBIN.US,D,20150603,000000,35.955,36.0377,35.652,35.8757,1792866.532048,0
+FBIN.US,D,20150604,000000,35.652,35.7981,35.3424,35.4251,1555375.6583168,0
+FBIN.US,D,20150605,000000,35.1567,35.8132,34.8867,35.7339,1242517.5881167,0
+FBIN.US,D,20150608,000000,35.6284,35.8444,35.4487,35.5036,1781485.543768,0
+FBIN.US,D,20150609,000000,35.0327,35.8064,35.0327,35.2876,1136449.1002396,0
+FBIN.US,D,20150610,000000,35.4554,35.8688,35.3661,35.6596,1411382.3943323,0
+FBIN.US,D,20150611,000000,35.7053,36.0209,35.6361,35.7659,1317071.7721978,0
+FBIN.US,D,20150612,000000,35.7213,35.8606,35.4868,35.7744,853900.03704487,0
+FBIN.US,D,20150615,000000,35.4251,35.5668,35.1872,35.3339,1365589.4123317,0
+FBIN.US,D,20150616,000000,35.2015,35.495,35.1171,35.4107,973867.95536534,0
+FBIN.US,D,20150617,000000,35.3735,35.5972,34.9407,35.3339,1228810.1518523,0
+FBIN.US,D,20150618,000000,35.3821,35.7053,35.2411,35.6057,974776.96484268,0
+FBIN.US,D,20150619,000000,35.6757,35.8757,35.5668,35.6208,1663193.4264917,0
+FBIN.US,D,20150622,000000,35.8283,36.1633,35.6833,36.1633,1450913.0476779,0
+FBIN.US,D,20150623,000000,36.1921,36.3153,35.836,36.0081,1173635.5283622,0
+FBIN.US,D,20150624,000000,35.89,36.2714,35.3196,35.3424,1239024.9532671,0
+FBIN.US,D,20150625,000000,35.5356,35.6917,35.274,35.5432,1222215.9814066,0
+FBIN.US,D,20150626,000000,35.5744,36.0891,35.5432,36.0748,1738952.9073636,0
+FBIN.US,D,20150629,000000,35.7744,35.9296,34.9864,35.0166,928879.68970785,0
+FBIN.US,D,20150630,000000,35.1938,35.6596,35.1087,35.442,1504544.6068402,0
+FBIN.US,D,20150701,000000,35.7895,36.1304,35.3661,35.5601,1835915.893527,0
+FBIN.US,D,20150702,000000,35.582,35.6917,35.3424,35.5972,1168825.0075428,0
+FBIN.US,D,20150706,000000,35.3661,35.652,34.9188,34.9407,1774246.6521286,0
+FBIN.US,D,20150707,000000,35.0091,35.2496,34.5991,35.1872,2023890.0463038,0
+FBIN.US,D,20150708,000000,34.9188,35.1484,34.5678,34.6733,1102372.5037578,0
+FBIN.US,D,20150709,000000,35.0859,35.2335,34.5754,34.5991,1182789.6211951,0
+FBIN.US,D,20150710,000000,34.9407,35.0166,34.7366,34.8395,1120347.6624835,0
+FBIN.US,D,20150713,000000,35.1872,35.5111,35.1171,35.4868,991453.19998668,0
+FBIN.US,D,20150714,000000,35.3821,35.7895,35.3196,35.7128,1051616.1166842,0
+FBIN.US,D,20150715,000000,35.7339,35.8208,34.8783,35.0015,1580050.4657717,0
+FBIN.US,D,20150716,000000,35.2876,35.2876,34.5906,34.6809,1739985.1723632,0
+FBIN.US,D,20150717,000000,34.6648,34.7501,33.9746,34.2598,2255429.1004847,0
+FBIN.US,D,20150720,000000,34.2514,34.8783,33.9586,34.4682,2930792.3282573,0
+FBIN.US,D,20150721,000000,34.4135,34.7441,33.9586,34.1266,2779145.3703945,0
+FBIN.US,D,20150722,000000,33.9333,34.5593,33.9333,34.173,2984960.7600313,0
+FBIN.US,D,20150723,000000,35.0783,37.1202,34.8867,36.4114,8294898.7341822,0
+FBIN.US,D,20150724,000000,36.3541,36.4334,35.6057,36.0377,4023859.0400778,0
+FBIN.US,D,20150727,000000,35.7744,35.89,35.2496,35.3111,1968688.1643808,0
+FBIN.US,D,20150728,000000,35.6057,36.2089,35.4868,36.0824,1676510.9486519,0
+FBIN.US,D,20150729,000000,36.1633,37.035,35.9136,36.873,1730032.2889334,0
+FBIN.US,D,20150730,000000,36.7051,37.2519,36.5701,37.1202,1300433.4618298,0
+FBIN.US,D,20150731,000000,37.4451,37.5142,36.8257,36.9363,1393772.2615766,0
+FBIN.US,D,20150803,000000,37.0898,37.1819,36.5245,36.7051,1254140.3468443,0
+FBIN.US,D,20150804,000000,36.4857,37.1202,36.4857,36.9295,1125385.7319595,0
+FBIN.US,D,20150805,000000,37.035,37.1894,36.4857,36.7937,1818200.2824878,0
+FBIN.US,D,20150806,000000,36.8012,37.3143,36.5565,36.6409,1355337.8712902,0
+FBIN.US,D,20150807,000000,36.5008,37.3058,36.4478,37.2915,1847678.4998666,0
+FBIN.US,D,20150810,000000,37.5142,38.2348,37.4299,37.8873,2217288.627213,0
+FBIN.US,D,20150811,000000,37.4771,38.4896,37.4451,38.4382,2258138.3516779,0
+FBIN.US,D,20150812,000000,37.9563,38.6838,37.4982,38.5665,2331961.2986696,0
+FBIN.US,D,20150813,000000,38.5115,39.0719,38.4297,38.9698,1244713.6696832,0
+FBIN.US,D,20150814,000000,38.8432,39.4795,38.747,39.374,1458672.2198396,0
+FBIN.US,D,20150817,000000,39.439,39.827,39.1765,39.7739,1275222.9669123,0
+FBIN.US,D,20150818,000000,39.8422,40.7416,39.7503,40.2616,2582898.8758294,0
+FBIN.US,D,20150819,000000,39.9604,40.8801,39.9368,40.611,2391430.9030538,0
+FBIN.US,D,20150820,000000,40.3366,40.5781,39.1402,39.1765,2449091.9696775,0
+FBIN.US,D,20150821,000000,38.7081,39.2465,38.4045,38.4297,1882712.6969453,0
+FBIN.US,D,20150824,000000,34.5518,38.1657,31.8449,36.403,3223403.3086131,0
+FBIN.US,D,20150825,000000,37.4839,37.4915,35.8208,35.8283,2356918.1716469,0
+FBIN.US,D,20150826,000000,36.4646,36.9312,35.6588,36.738,2248998.480636,0
+FBIN.US,D,20150827,000000,37.1557,37.7438,36.9245,37.5658,1370225.7162108,0
+FBIN.US,D,20150828,000000,37.3961,37.7227,36.9624,37.5041,1136037.8534487,0
+FBIN.US,D,20150831,000000,37.3582,37.4662,36.9161,37.1244,1739755.253408,0
+FBIN.US,D,20150901,000000,36.3482,36.5971,35.852,36.0081,1356955.600021,0
+FBIN.US,D,20150902,000000,36.419,37.5446,36.2798,37.5362,2147951.4701452,0
+FBIN.US,D,20150903,000000,37.5278,38.3674,37.4822,37.9708,1465866.0758076,0
+FBIN.US,D,20150904,000000,37.3582,38.039,37.2637,37.8535,2002306.1081015,0
+FBIN.US,D,20150908,000000,38.4753,39.4262,38.2188,39.3773,2677172.758337,0
+FBIN.US,D,20150909,000000,39.498,39.8085,39.2491,39.3225,1821858.838233,0
+FBIN.US,D,20150910,000000,39.4827,40.0566,39.0339,39.4827,2407308.3476011,0
+FBIN.US,D,20150911,000000,39.1943,40.2126,39.1866,40.1747,1912336.6876821,0
+FBIN.US,D,20150914,000000,40.3425,40.3983,39.8642,40.3123,1280519.3989257,0
+FBIN.US,D,20150915,000000,40.4153,40.5856,40.2455,40.3662,2031819.879958,0
+FBIN.US,D,20150916,000000,40.2211,40.5383,40.1814,40.2607,1501953.8705724,0
+FBIN.US,D,20150917,000000,40.3046,41.1307,40.1662,40.3425,2275946.4043588,0
+FBIN.US,D,20150918,000000,39.7705,40.3207,39.6077,39.8473,2706686.5301935,0
+FBIN.US,D,20150921,000000,39.9418,40.2211,39.2574,39.6161,1492292.5338591,0
+FBIN.US,D,20150922,000000,38.8998,39.2111,38.7395,39.0803,1342390.1156973,0
+FBIN.US,D,20150923,000000,38.9951,39.2423,38.6054,38.8593,1063341.9833969,0
+FBIN.US,D,20150924,000000,38.709,38.7934,37.9092,38.2864,2591764.9773938,0
+FBIN.US,D,20150925,000000,38.6214,38.7166,38.0476,38.2576,1160524.2221723,0
+FBIN.US,D,20150928,000000,38.0154,38.2652,36.97,37.3034,2163722.2512598,0
+FBIN.US,D,20150929,000000,37.2273,37.4822,36.0014,36.2731,2442977.7846794,0
+FBIN.US,D,20150930,000000,36.5507,37.0856,36.1853,36.8292,2359717.4941832,0
+FBIN.US,D,20151001,000000,36.8611,37.3413,36.5591,37.2553,2225026.4666882,0
+FBIN.US,D,20151002,000000,36.9092,37.4957,36.543,37.4198,2310735.275542,0
+FBIN.US,D,20151005,000000,37.7834,38.3749,37.4586,37.9403,3398174.8987073,0
+FBIN.US,D,20151006,000000,38.3015,38.4297,37.4586,37.7353,1924326.8426784,0
+FBIN.US,D,20151007,000000,37.986,38.5192,37.775,38.4964,1706503.5208066,0
+FBIN.US,D,20151008,000000,38.4214,39.3141,38.2264,39.0196,1666290.2214908,0
+FBIN.US,D,20151009,000000,39.0879,39.422,38.9082,39.2736,1347287.1524121,0
+FBIN.US,D,20151012,000000,39.3529,39.4743,39.1267,39.4422,1065214.5192172,0
+FBIN.US,D,20151013,000000,38.5977,39.1866,37.861,37.894,2172953.3787942,0
+FBIN.US,D,20151014,000000,37.7597,37.9623,36.9624,36.9624,2652295.2903598,0
+FBIN.US,D,20151015,000000,37.148,37.7911,37.0232,37.7597,1752642.566389,0
+FBIN.US,D,20151016,000000,37.9403,37.9783,37.5514,37.894,1778680.2954852,0
+FBIN.US,D,20151019,000000,37.775,38.0476,37.6214,37.6998,1969070.9675897,0
+FBIN.US,D,20151020,000000,37.7151,38.6602,37.6291,38.126,2404025.4841692,0
+FBIN.US,D,20151021,000000,38.3504,38.8238,37.9167,38.2264,3188219.7827286,0
+FBIN.US,D,20151022,000000,38.2188,40.4153,37.7834,40.3662,3709059.6954007,0
+FBIN.US,D,20151023,000000,40.5383,40.5383,39.5064,40.1747,2798971.7322541,0
+FBIN.US,D,20151026,000000,40.1983,40.4987,39.9022,40.3747,1867873.4431438,0
+FBIN.US,D,20151027,000000,40.1578,40.2827,39.5064,39.7545,2542999.6410659,0
+FBIN.US,D,20151028,000000,39.9418,40.6304,39.8009,40.2296,1929611.4231991,0
+FBIN.US,D,20151029,000000,40.297,40.492,39.8473,40.3577,2977745.571377,0
+FBIN.US,D,20151030,000000,40.2895,41.3306,40.2895,40.6016,1994052.7287012,0
+FBIN.US,D,20151102,000000,40.918,41.431,40.6304,41.3525,1816647.736966,0
+FBIN.US,D,20151103,000000,41.1383,41.2843,40.6937,40.7409,1127526.1115111,0
+FBIN.US,D,20151104,000000,40.7409,41.0269,40.4067,40.5536,1703486.1308075,0
+FBIN.US,D,20151105,000000,40.6768,41.0826,40.5308,41.0109,971569.95096308,0
+FBIN.US,D,20151106,000000,40.9568,41.2766,40.1198,40.3207,1453233.5699161,0
+FBIN.US,D,20151109,000000,40.335,40.4709,39.7933,40.3425,1596157.8292742,0
+FBIN.US,D,20151110,000000,40.1747,40.6304,40.1747,40.5856,1095823.3689837,0
+FBIN.US,D,20151111,000000,40.7088,41.2843,40.5941,40.9729,813552.81586354,0
+FBIN.US,D,20151112,000000,40.5619,40.8717,40.2607,40.5071,1066306.0416796,0
+FBIN.US,D,20151113,000000,40.3511,40.6683,39.9333,39.9655,963706.48566706,0
+FBIN.US,D,20151116,000000,40.0017,40.6016,39.8085,40.5308,904939.67479001,0
+FBIN.US,D,20151117,000000,40.6683,41.0269,40.6683,40.8429,1162072.0270972,0
+FBIN.US,D,20151118,000000,40.864,42.074,40.864,41.999,1688328.0718571,0
+FBIN.US,D,20151119,000000,41.9837,42.3693,41.8057,42.3128,1402191.5618725,0
+FBIN.US,D,20151120,000000,42.3204,42.7423,42.209,42.3693,1027250.6331844,0
+FBIN.US,D,20151123,000000,42.3204,43.0452,42.3204,42.9136,1290833.7528776,0
+FBIN.US,D,20151124,000000,42.447,43.2621,42.447,43.0047,738096.73320071,0
+FBIN.US,D,20151125,000000,42.9642,43.4654,42.9642,43.2477,741681.8096921,0
+FBIN.US,D,20151127,000000,43.3001,43.5676,43.1017,43.2554,382986.9069691,0
+FBIN.US,D,20151130,000000,43.4502,43.4502,42.647,42.7566,1359814.1800201,0
+FBIN.US,D,20151201,000000,43.1608,43.6038,42.9558,43.4502,879129.49435037,0
+FBIN.US,D,20151202,000000,43.3244,43.8754,43.1912,43.8679,1896071.6993291,0
+FBIN.US,D,20151203,000000,43.8679,43.9159,42.5407,42.7971,2630842.9037249,0
+FBIN.US,D,20151204,000000,42.8596,43.527,42.7414,43.5034,925146.46955979,0
+FBIN.US,D,20151207,000000,43.3161,43.3726,42.7727,43.2839,1360202.9089751,0
+FBIN.US,D,20151208,000000,42.5491,43.4502,42.0335,43.3161,1117342.1239769,0
+FBIN.US,D,20151209,000000,42.9642,43.4182,41.9896,42.1584,1684053.2385001,0
+FBIN.US,D,20151210,000000,42.3525,43.4182,42.2368,42.8899,1653452.6847785,0
+FBIN.US,D,20151211,000000,42.4933,43.224,42.3044,43.0123,1851830.0777011,0
+FBIN.US,D,20151214,000000,43.1843,43.543,42.4706,43.2773,1771149.8571296,0
+FBIN.US,D,20151215,000000,43.4739,43.4739,42.9211,43.1464,1425642.1101486,0
+FBIN.US,D,20151216,000000,43.543,43.9809,42.9558,43.6122,1302608.2107098,0
+FBIN.US,D,20151217,000000,43.8291,43.8291,43.0047,43.0123,1529522.812504,0
+FBIN.US,D,20151218,000000,42.9802,43.0047,41.6918,41.8167,7281073.4717398,0
+FBIN.US,D,20151221,000000,42.1745,42.8452,42.0267,42.479,1329221.9223432,0
+FBIN.US,D,20151222,000000,42.8047,43.0782,42.3187,42.9972,1158347.1029939,0
+FBIN.US,D,20151223,000000,43.1843,43.8072,43.1843,43.7986,1130846.899719,0
+FBIN.US,D,20151224,000000,43.527,43.8536,43.4342,43.7852,514184.11446516,0
+FBIN.US,D,20151228,000000,43.5599,43.9555,43.3566,43.9244,786469.78512579,0
+FBIN.US,D,20151229,000000,44.1016,44.327,43.5676,43.8374,738190.35999172,0
+FBIN.US,D,20151230,000000,43.8215,44.0705,43.597,43.754,702779.28545061,0
+FBIN.US,D,20151231,000000,43.6822,43.9726,43.1684,43.1684,809960.62847661,0
+FBIN.US,D,20160104,000000,42.6723,42.6866,41.9077,42.6866,1823989.7365905,0
+FBIN.US,D,20160105,000000,42.8511,43.0621,42.1416,42.1668,1161161.8324706,0
+FBIN.US,D,20160106,000000,41.0691,41.3029,40.276,40.7433,2853200.6066399,0
+FBIN.US,D,20160107,000000,40.1991,40.314,38.6348,38.6433,2598458.7003767,0
+FBIN.US,D,20160108,000000,39.0482,39.6844,38.8981,39.2339,2307066.0534535,0
+FBIN.US,D,20160111,000000,39.3976,39.6844,38.3217,38.7689,1897083.8167915,0
+FBIN.US,D,20160112,000000,39.2474,39.5967,38.1766,38.806,1980629.7282577,0
+FBIN.US,D,20160113,000000,38.8821,38.9386,36.6047,36.6917,2664998.9052066,0
+FBIN.US,D,20160114,000000,36.9945,37.8282,36.4409,37.4974,3144415.4811753,0
+FBIN.US,D,20160115,000000,36.0816,37.4974,36.0816,36.7076,2647109.0772272,0
+FBIN.US,D,20160119,000000,37.1641,38.1766,36.7076,36.9549,1965739.5130385,0
+FBIN.US,D,20160120,000000,36.3709,37.6155,35.4445,37.0789,2391748.5230538,0
+FBIN.US,D,20160121,000000,37.0316,37.8408,36.7667,37.0865,1656205.7864941,0
+FBIN.US,D,20160122,000000,37.6569,38.7201,37.3978,37.7547,2159857.4795446,0
+FBIN.US,D,20160125,000000,37.4062,37.7691,36.8611,36.9792,1026743.3893039,0
+FBIN.US,D,20160126,000000,36.6831,37.4603,36.0968,37.2029,2327035.8183726,0
+FBIN.US,D,20160127,000000,36.9396,37.4898,36.2317,36.652,1768823.4091452,0
+FBIN.US,D,20160128,000000,36.8611,37.4062,36.3549,36.387,1955768.85237,0
+FBIN.US,D,20160129,000000,36.6359,37.872,36.6359,37.7935,2852519.1458193,0
+FBIN.US,D,20160201,000000,37.5852,37.786,37.0789,37.4358,3847892.8195361,0
+FBIN.US,D,20160202,000000,37.0553,37.0941,36.1507,36.208,2503109.8874963,0
+FBIN.US,D,20160203,000000,36.4486,36.797,35.1804,36.0748,2778207.9173352,0
+FBIN.US,D,20160204,000000,34.5812,37.889,34.3881,36.2781,3606608.2830449,0
+FBIN.US,D,20160205,000000,36.2477,36.4722,35.22,35.3761,3297752.4618734,0
+FBIN.US,D,20160208,000000,34.8226,35.4285,34.373,35.2285,6208515.7677488,0
+FBIN.US,D,20160209,000000,34.7163,35.7019,34.4657,35.4756,3190408.7533995,0
+FBIN.US,D,20160210,000000,35.7019,37.0941,35.6943,35.7803,3563202.1916405,0
+FBIN.US,D,20160211,000000,35.3213,35.8343,34.7577,35.2116,3336967.8655176,0
+FBIN.US,D,20160212,000000,35.6394,36.6435,35.3136,36.4486,2985134.9769717,0
+FBIN.US,D,20160216,000000,37.0401,37.3599,36.8924,37.1405,3208732.3460057,0
+FBIN.US,D,20160217,000000,37.3202,38.5867,37.2282,38.5244,3065933.7124686,0
+FBIN.US,D,20160218,000000,38.2838,38.7757,37.8408,38.5867,3396337.9173646,0
+FBIN.US,D,20160219,000000,38.3141,39.2406,38.2542,38.564,2699951.3269867,0
+FBIN.US,D,20160222,000000,38.8821,39.217,38.6813,39.0939,2120946.6592583,0
+FBIN.US,D,20160223,000000,39.0558,40.1426,39.0558,39.7705,3146502.5290103,0
+FBIN.US,D,20160224,000000,39.3267,40.0465,39.0069,39.8473,1976584.8138559,0
+FBIN.US,D,20160225,000000,40.0355,40.2878,39.3959,39.7385,1566862.1248803,0
+FBIN.US,D,20160226,000000,39.9105,40.0203,39.4533,39.9267,1811237.5306243,0
+FBIN.US,D,20160229,000000,39.9579,40.184,39.1672,39.1833,1780981.8553354,0
+FBIN.US,D,20160301,000000,39.5765,40.184,39.2956,40.0886,1620455.7592665,0
+FBIN.US,D,20160302,000000,39.9427,40.1291,39.584,40.1131,974619.33999198,0
+FBIN.US,D,20160303,000000,40.1519,40.2658,39.5351,40.1055,1013182.911547,0
+FBIN.US,D,20160304,000000,40.1131,41.0421,39.9958,40.659,1679177.5344718,0
+FBIN.US,D,20160307,000000,40.378,40.4752,39.8971,40.0582,1444475.3169338,0
+FBIN.US,D,20160308,000000,39.9182,40.2557,39.3959,39.6381,1478102.7418486,0
+FBIN.US,D,20160309,000000,39.8389,40.0355,39.4034,39.7233,1015022.2631882,0
+FBIN.US,D,20160310,000000,39.9502,40.3941,39.3191,39.692,953302.06037183,0
+FBIN.US,D,20160311,000000,39.9502,40.2321,39.6296,40.081,980805.81909451,0
+FBIN.US,D,20160314,000000,39.8726,40.5813,39.7157,40.4347,1504121.5085568,0
+FBIN.US,D,20160315,000000,40.1055,41.2926,39.9579,41.2692,2143720.4873108,0
+FBIN.US,D,20160316,000000,41.2529,42.2521,41.1653,42.2226,2002442.4002657,0
+FBIN.US,D,20160317,000000,42.1331,42.6655,41.9069,42.2605,1413637.7333613,0
+FBIN.US,D,20160318,000000,42.1668,43.0072,42.1331,42.9153,1860529.0732208,0
+FBIN.US,D,20160321,000000,42.7583,43.0317,42.5711,42.6082,1313401.36496,0
+FBIN.US,D,20160322,000000,42.3356,42.7187,42.2453,42.5929,1297595.029368,0
+FBIN.US,D,20160323,000000,42.6082,43.43,42.4799,42.6402,1977939.4394526,0
+FBIN.US,D,20160324,000000,42.4942,42.6528,42.1745,42.5711,1032018.4886306,0
+FBIN.US,D,20160328,000000,42.6165,42.9752,42.5254,42.9153,797357.75131639,0
+FBIN.US,D,20160329,000000,42.8064,43.6788,42.8064,43.6704,1367427.5788237,0
+FBIN.US,D,20160330,000000,43.7439,43.7439,43.3195,43.5388,785492.03699176,0
+FBIN.US,D,20160331,000000,43.6164,43.9784,43.219,43.7279,1026449.4722891,0
+FBIN.US,D,20160401,000000,43.4696,44.2569,43.4612,44.0611,1530001.6128024,0
+FBIN.US,D,20160404,000000,43.9296,44.0451,42.9356,43.43,1544567.0971263,0
+FBIN.US,D,20160405,000000,43.0393,43.5,42.9001,43.2511,821194.65824919,0
+FBIN.US,D,20160406,000000,43.3278,44.2121,43.2773,44.1961,1122630.2599454,0
+FBIN.US,D,20160407,000000,44.0063,45.5065,43.3033,43.8342,1999666.7807143,0
+FBIN.US,D,20160408,000000,44.3024,44.7877,44.083,44.3724,1455779.2705124,0
+FBIN.US,D,20160411,000000,44.5151,44.9977,44.4534,44.4847,2136282.4905967,0
+FBIN.US,D,20160412,000000,44.4534,44.9344,44.3724,44.8805,1795247.4968981,0
+FBIN.US,D,20160413,000000,45.1226,46.2397,45.0407,45.9123,1541098.1652615,0
+FBIN.US,D,20160414,000000,45.8246,46.7874,45.3741,45.5065,1011112.4558014,0
+FBIN.US,D,20160415,000000,45.5757,45.7386,45.3487,45.7065,1534072.6004877,0
+FBIN.US,D,20160418,000000,45.6399,46.1933,45.5208,46.1849,1232319.3787914,0
+FBIN.US,D,20160419,000000,46.2178,46.4979,45.396,45.5453,1771026.6016073,0
+FBIN.US,D,20160420,000000,45.4643,46.2921,45.3352,46.0828,1774310.6501882,0
+FBIN.US,D,20160421,000000,46.5275,46.8025,45.0306,45.217,2920531.3060217,0
+FBIN.US,D,20160422,000000,45.1074,45.3276,44.4121,44.5607,2274294.3062997,0
+FBIN.US,D,20160425,000000,44.6155,44.8508,44.381,44.764,1179151.2129874,0
+FBIN.US,D,20160426,000000,44.7877,44.9099,44.2494,44.7715,1241004.1525201,0
+FBIN.US,D,20160427,000000,44.5302,44.7555,44.0138,44.4206,1448069.8746191,0
+FBIN.US,D,20160428,000000,44.1481,44.6931,43.7279,43.873,898985.48494115,0
+FBIN.US,D,20160429,000000,43.9142,43.9142,42.83,43.2351,1494833.4938582,0
+FBIN.US,D,20160502,000000,43.5304,44.099,43.1794,44.0003,1477645.2742367,0
+FBIN.US,D,20160503,000000,43.6383,43.8426,43.0149,43.219,1272937.9991519,0
+FBIN.US,D,20160504,000000,42.9912,43.1338,42.5711,42.9827,682348.49747196,0
+FBIN.US,D,20160505,000000,43.1338,43.5558,42.922,43.3818,762671.98811833,0
+FBIN.US,D,20160506,000000,43.127,43.8426,43.1043,43.8038,877760.64696274,0
+FBIN.US,D,20160509,000000,43.7667,44.4603,43.7667,44.2712,1820526.7304722,0
+FBIN.US,D,20160510,000000,44.4771,44.7167,44.1236,44.6155,1370558.743151,0
+FBIN.US,D,20160511,000000,44.3969,44.7319,43.5,43.5558,1192696.2838039,0
+FBIN.US,D,20160512,000000,43.6316,43.9742,43.2545,43.6788,1274408.7693753,0
+FBIN.US,D,20160513,000000,43.5228,43.8189,43.0722,43.2351,1220329.2237952,0
+FBIN.US,D,20160516,000000,43.3364,44.1632,43.2266,44.03,1081135.8142868,0
+FBIN.US,D,20160517,000000,44.0611,44.0611,43.3033,43.5768,1011751.251249,0
+FBIN.US,D,20160518,000000,43.36,44.3885,43.3018,44.1395,1262718.4571402,0
+FBIN.US,D,20160519,000000,43.8189,44.2712,43.5633,44.2274,1448931.4781264,0
+FBIN.US,D,20160520,000000,44.429,45.1935,44.4054,45.0053,1375217.564866,0
+FBIN.US,D,20160523,000000,45.0053,45.1774,44.5521,44.7167,767333.1801318,0
+FBIN.US,D,20160524,000000,45.077,46.0744,44.7167,45.8828,1847410.6561354,0
+FBIN.US,D,20160525,000000,46.0921,46.3326,45.6221,45.9419,1118009.3630066,0
+FBIN.US,D,20160526,000000,46.0262,46.1773,45.639,45.7386,570759.58437273,0
+FBIN.US,D,20160527,000000,45.7453,46.476,45.5968,46.1073,902004.06008944,0
+FBIN.US,D,20160531,000000,46.1621,46.2996,45.6136,45.9057,1168777.6015727,0
+FBIN.US,D,20160601,000000,45.639,46.0102,45.4491,45.9503,732373.64745623,0
+FBIN.US,D,20160602,000000,45.8093,45.9057,45.3555,45.9057,971440.76969446,0
+FBIN.US,D,20160603,000000,45.7537,45.92,45.2601,45.6685,656122.32964437,0
+FBIN.US,D,20160606,000000,45.7141,45.7141,44.9032,45.1049,1393504.4178453,0
+FBIN.US,D,20160607,000000,45.0576,45.9351,45.0112,45.7056,1263242.2931101,0
+FBIN.US,D,20160608,000000,45.677,46.1385,45.5284,45.9791,856228.85532772,0
+FBIN.US,D,20160609,000000,45.6904,45.9283,45.4323,45.8179,929436.70985693,0
+FBIN.US,D,20160610,000000,45.3555,45.5597,44.5041,44.6038,913566.37620522,0
+FBIN.US,D,20160613,000000,44.2375,44.5732,44.056,44.0788,1002571.0851324,0
+FBIN.US,D,20160614,000000,44.0332,44.1345,43.3287,43.7912,1273564.9431069,0
+FBIN.US,D,20160615,000000,43.9244,44.1151,43.7051,43.7615,1224344.5094657,0
+FBIN.US,D,20160616,000000,43.4477,44.2307,43.1642,44.1345,1299504.3048152,0
+FBIN.US,D,20160617,000000,44.0865,44.3067,43.7051,44.1994,2920159.1691562,0
+FBIN.US,D,20160620,000000,44.7285,45.5968,44.7285,45.0981,1204723.1784271,0
+FBIN.US,D,20160621,000000,45.0981,45.3056,44.8323,45.0424,921709.53672504,0
+FBIN.US,D,20160622,000000,45.0281,45.3174,44.7058,44.721,3807472.119101,0
+FBIN.US,D,20160623,000000,45.1454,45.1673,44.4728,44.4728,40650742.645722,0
+FBIN.US,D,20160624,000000,42.922,44.429,42.6478,43.6097,5851801.2494283,0
+FBIN.US,D,20160627,000000,43.1338,43.2807,42.7077,43.1195,3108221.0229776,0
+FBIN.US,D,20160628,000000,43.6012,44.0543,43.4148,43.9321,2381540.8325345,0
+FBIN.US,D,20160629,000000,44.3767,44.526,44.0645,44.3682,1529123.4172057,0
+FBIN.US,D,20160630,000000,44.5193,45.3799,44.2906,45.3555,1668409.2683559,0
+FBIN.US,D,20160701,000000,45.3799,45.7056,45.1454,45.4559,1851556.3082237,0
+FBIN.US,D,20160705,000000,45.3799,45.3799,44.7926,45.1918,1519447.8587012,0
+FBIN.US,D,20160706,000000,45.2163,45.9123,45.1209,45.8416,1474759.4358048,0
+FBIN.US,D,20160707,000000,45.8246,46.0347,45.6465,45.9874,1357418.993379,0
+FBIN.US,D,20160708,000000,46.1621,47.1932,46.1621,47.1089,1973668.1615435,0
+FBIN.US,D,20160711,000000,47.3366,47.8674,47.3307,47.8049,1576169.1019669,0
+FBIN.US,D,20160712,000000,47.961,48.0868,47.4844,47.772,2068649.5781553,0
+FBIN.US,D,20160713,000000,48.0783,48.2268,47.6801,48.0226,1378311.9895666,0
+FBIN.US,D,20160714,000000,48.3517,48.6412,47.9763,47.9821,1138894.0631493,0
+FBIN.US,D,20160715,000000,48.2016,48.4082,47.8134,47.9535,1347238.5612927,0
+FBIN.US,D,20160718,000000,48.0066,48.2016,47.8134,47.961,848348.79794215,0
+FBIN.US,D,20160719,000000,47.8049,48.0707,47.6514,47.8379,823493.8478007,0
+FBIN.US,D,20160720,000000,47.9366,48.3248,47.821,48.1871,768431.81348966,0
+FBIN.US,D,20160721,000000,48.0868,48.1171,47.0143,47.0455,1963663.1315465,0
+FBIN.US,D,20160722,000000,47.2801,47.3848,46.5292,47.2961,2284690.4355501,0
+FBIN.US,D,20160725,000000,47.1383,47.5704,47.0219,47.5704,1211210.6854399,0
+FBIN.US,D,20160726,000000,47.8978,48.3677,47.7408,48.2099,2136395.0797759,0
+FBIN.US,D,20160727,000000,48.4538,49.165,48.0379,48.3205,1974064.0013941,0
+FBIN.US,D,20160728,000000,48.8672,50.4417,48.8529,49.9508,3949891.504877,0
+FBIN.US,D,20160729,000000,49.8139,50.2376,49.4546,49.5026,2335357.9364298,0
+FBIN.US,D,20160801,000000,49.5895,49.8301,49.2208,49.7616,1311857.1154829,0
+FBIN.US,D,20160802,000000,49.6663,49.6663,48.9786,49.4386,1576832.7855489,0
+FBIN.US,D,20160803,000000,49.3533,49.6334,49.0258,49.6334,1519271.2714624,0
+FBIN.US,D,20160804,000000,49.852,49.9961,49.393,49.6494,1720133.9223695,0
+FBIN.US,D,20160805,000000,49.9254,50.0883,49.3068,49.8772,1878283.7941853,0
+FBIN.US,D,20160808,000000,49.9422,50.1127,49.7827,50.0401,1530642.7785484,0
+FBIN.US,D,20160809,000000,49.9961,50.1042,49.6748,49.971,1947573.545283,0
+FBIN.US,D,20160810,000000,50.0569,50.1042,49.5186,50.0325,1316304.9806308,0
+FBIN.US,D,20160811,000000,50.1844,50.3785,49.7827,50.1042,2092577.7415807,0
+FBIN.US,D,20160812,000000,50.1127,50.1127,49.5811,49.9879,1464848.032599,0
+FBIN.US,D,20160815,000000,50.0107,50.1676,49.8139,49.9793,830725.62854469,0
+FBIN.US,D,20160816,000000,49.7827,49.8772,49.165,49.2614,1989685.4537025,0
+FBIN.US,D,20160817,000000,49.1736,49.1736,48.4386,48.8605,1694428.035064,0
+FBIN.US,D,20160818,000000,48.8529,49.0732,48.5702,48.9542,1030328.4657954,0
+FBIN.US,D,20160819,000000,48.8141,49.165,48.5863,49.058,1190091.3257451,0
+FBIN.US,D,20160822,000000,49.1567,49.2208,48.7593,49.1567,1562738.9906279,0
+FBIN.US,D,20160823,000000,49.2757,50.0689,49.2757,49.8603,1512976.9437778,0
+FBIN.US,D,20160824,000000,49.7296,49.8932,49.4377,49.4942,872856.49935234,0
+FBIN.US,D,20160825,000000,49.4377,49.8772,49.2672,49.8224,1081666.7611523,0
+FBIN.US,D,20160826,000000,49.9338,50.1379,49.3761,49.7296,786715.11102123,0
+FBIN.US,D,20160829,000000,49.7987,50.246,49.7987,50.0654,628610.27487692,0
+FBIN.US,D,20160830,000000,50.0334,50.1219,49.657,49.9338,856052.26808898,0
+FBIN.US,D,20160831,000000,49.738,50.0578,49.4984,49.852,901262.15665683,0
+FBIN.US,D,20160901,000000,49.9422,50.1684,49.274,50.0654,1111802.7363667,0
+FBIN.US,D,20160902,000000,50.0966,50.2806,49.6326,50.0334,1174321.7297799,0
+FBIN.US,D,20160906,000000,50.0966,50.2147,49.2435,49.4141,1115841.7250222,0
+FBIN.US,D,20160907,000000,49.2107,49.4783,48.7871,49.0403,1224486.7273761,0
+FBIN.US,D,20160908,000000,48.8352,49.1633,48.4344,48.5753,1214623.9152897,0
+FBIN.US,D,20160909,000000,48.2757,48.2757,45.9477,46.0575,2470777.8307155,0
+FBIN.US,D,20160912,000000,45.7817,46.4827,45.58,46.2752,2429391.2336388,0
+FBIN.US,D,20160913,000000,46.0085,46.2009,45.4601,45.6507,1578858.2056228,0
+FBIN.US,D,20160914,000000,45.6507,45.8069,45.0062,45.1015,1410648.7869445,0
+FBIN.US,D,20160915,000000,45.023,45.4854,45.023,45.3605,1204598.7377554,0
+FBIN.US,D,20160916,000000,45.0939,45.0939,43.9952,44.0037,3471978.8833111,0
+FBIN.US,D,20160919,000000,44.2459,44.8045,44.0485,44.2763,2317789.2838979,0
+FBIN.US,D,20160920,000000,44.5978,44.5978,44.0417,44.2535,2043897.7359989,0
+FBIN.US,D,20160921,000000,44.3869,44.7555,44.0568,44.7319,2249689.4226506,0
+FBIN.US,D,20160922,000000,45.0939,45.747,45.0939,45.6507,1891833.6055991,0
+FBIN.US,D,20160923,000000,45.6019,46.1528,45.4052,46.0162,2121847.3726908,0
+FBIN.US,D,20160926,000000,45.6659,46.3072,45.5942,46.0246,1726101.1488601,0
+FBIN.US,D,20160927,000000,45.9098,46.4582,45.8804,46.2676,1867526.1944127,0
+FBIN.US,D,20160928,000000,46.26,46.5283,45.6812,45.9183,2367518.1465689,0
+FBIN.US,D,20160929,000000,46.0659,46.3072,45.4129,45.4204,1849955.1715824,0
+FBIN.US,D,20160930,000000,45.6431,45.9183,45.2558,45.5715,1647243.6878402,0
+FBIN.US,D,20161003,000000,45.3302,45.58,44.6062,44.7243,1497961.1027378,0
+FBIN.US,D,20161004,000000,44.9512,45.1243,44.7319,44.8281,1285824.1269837,0
+FBIN.US,D,20161005,000000,45.0467,45.0618,44.2535,44.2999,1743207.5931831,0
+FBIN.US,D,20161006,000000,44.2323,45.2256,44.153,45.1328,1792603.4289137,0
+FBIN.US,D,20161007,000000,45.0315,45.0864,43.6891,43.6891,2212617.9540057,0
+FBIN.US,D,20161010,000000,44.0037,44.2839,43.9008,44.0037,1146150.7320276,0
+FBIN.US,D,20161011,000000,43.8291,44.0097,42.8352,42.9651,1745157.1637048,0
+FBIN.US,D,20161012,000000,43.0545,43.721,42.981,43.5574,1283068.6549696,0
+FBIN.US,D,20161013,000000,43.1794,43.3489,42.6334,43.2426,1131898.1271067,0
+FBIN.US,D,20161014,000000,43.4857,43.8072,43.1718,43.1718,1231970.9449111,0
+FBIN.US,D,20161017,000000,43.3524,43.7253,43.1481,43.6181,1306136.4000369,0
+FBIN.US,D,20161018,000000,43.8215,43.8215,42.9651,42.9895,1368266.664495,0
+FBIN.US,D,20161019,000000,42.9211,43.0545,41.8994,42.2697,4214226.0091969,0
+FBIN.US,D,20161020,000000,42.1196,42.5289,41.9854,42.4512,2111387.2453807,0
+FBIN.US,D,20161021,000000,42.1516,42.6293,41.9964,42.5828,1040732.8910906,0
+FBIN.US,D,20161024,000000,42.9069,43.6763,42.8984,43.43,2055328.5005476,0
+FBIN.US,D,20161025,000000,43.0629,43.0629,40.9907,41.0295,3917150.5716039,0
+FBIN.US,D,20161026,000000,40.967,41.9643,40.8278,41.6977,3764709.5637413,0
+FBIN.US,D,20161027,000000,42.1601,43.2511,41.7685,42.371,5104840.7849617,0
+FBIN.US,D,20161028,000000,42.2243,42.5532,41.7685,42.1433,3060523.5061269,0
+FBIN.US,D,20161031,000000,42.4014,43.1937,42.2697,42.8503,2510679.4357775,0
+FBIN.US,D,20161101,000000,42.8435,42.8503,41.3046,41.8378,2299846.1242021,0
+FBIN.US,D,20161102,000000,41.8015,42.2394,41.4302,41.6808,2432893.3496826,0
+FBIN.US,D,20161103,000000,41.6977,41.8758,41.2253,41.4455,2209331.535126,0
+FBIN.US,D,20161104,000000,41.6167,42.1516,41.4141,41.4623,1411675.1261977,0
+FBIN.US,D,20161107,000000,42.1685,42.8106,41.8909,42.7879,1888214.1597793,0
+FBIN.US,D,20161108,000000,42.6131,42.9069,42.2697,42.6621,1552775.4408549,0
+FBIN.US,D,20161109,000000,42.1601,43.1179,41.842,42.9069,2282976.7097297,0
+FBIN.US,D,20161110,000000,43.1878,43.9167,43.046,43.721,2208340.7503502,0
+FBIN.US,D,20161111,000000,43.6012,44.1615,43.1406,43.3278,1423481.5830598,0
+FBIN.US,D,20161114,000000,43.6012,44.0341,43.3447,43.9878,1714637.2001325,0
+FBIN.US,D,20161115,000000,44.3615,44.8129,44.116,44.796,2284381.1115949,0
+FBIN.US,D,20161116,000000,44.6383,44.7877,43.8925,44.0485,1244059.4672954,0
+FBIN.US,D,20161117,000000,44.3235,45.0939,44.1362,45.023,1455797.047751,0
+FBIN.US,D,20161118,000000,44.9437,45.298,44.7243,45.1716,1514021.0602701,0
+FBIN.US,D,20161121,000000,45.3133,45.7985,45.0315,45.5495,1564292.7212989,0
+FBIN.US,D,20161122,000000,45.5638,45.6812,44.5033,44.6357,1701499.8206588,0
+FBIN.US,D,20161123,000000,44.6357,44.942,44.3995,44.8939,886748.8189002,0
+FBIN.US,D,20161125,000000,44.9091,45.1539,44.7463,45.115,406457.60278262,0
+FBIN.US,D,20161128,000000,44.926,45.1539,43.7912,44.1886,1535902.4709349,0
+FBIN.US,D,20161129,000000,44.305,44.8019,44.0924,44.2046,2066132.3211412,0
+FBIN.US,D,20161130,000000,44.2889,44.5252,43.3616,43.376,1725683.976323,0
+FBIN.US,D,20161201,000000,43.3701,43.4249,42.1584,42.3297,2057009.0421887,0
+FBIN.US,D,20161202,000000,42.425,42.6782,42.1103,42.3137,1312659.4615275,0
+FBIN.US,D,20161205,000000,42.6293,43.3541,42.6131,43.2368,1439611.464398,0
+FBIN.US,D,20161206,000000,43.457,43.4806,43.0224,43.376,1705109.7852846,0
+FBIN.US,D,20161207,000000,43.4409,43.8956,43.289,43.7878,2372257.558433,0
+FBIN.US,D,20161208,000000,43.7878,44.5252,43.5346,44.391,2069358.2974088,0
+FBIN.US,D,20161209,000000,44.321,44.5649,44.089,44.3362,769678.5905042,0
+FBIN.US,D,20161212,000000,43.8797,43.9852,43.2815,43.473,1087756.0580161,0
+FBIN.US,D,20161213,000000,43.651,43.9438,43.4806,43.597,1288783.4446693,0
+FBIN.US,D,20161214,000000,43.5118,44.769,43.5118,44.0611,1661214.2272387,0
+FBIN.US,D,20161215,000000,44.0451,44.3472,42.8916,42.9422,1451886.0552151,0
+FBIN.US,D,20161216,000000,43.1034,43.5886,42.8993,43.4646,3209411.4365279,0
+FBIN.US,D,20161219,000000,43.6206,43.9912,43.2368,43.376,1145873.4071023,0
+FBIN.US,D,20161220,000000,43.4966,43.6206,42.9077,43.1811,1567474.8470442,0
+FBIN.US,D,20161221,000000,43.2587,43.9767,43.0873,43.5676,2203789.7772173,0
+FBIN.US,D,20161222,000000,43.651,43.651,43.1338,43.2443,1287960.9510874,0
+FBIN.US,D,20161223,000000,43.4165,43.4494,43.1567,43.2443,412078.7656913,0
+FBIN.US,D,20161227,000000,43.2208,43.5194,43.2037,43.4325,808134.31347718,0
+FBIN.US,D,20161228,000000,43.597,43.597,42.5896,42.6131,980247.61379617,0
+FBIN.US,D,20161229,000000,42.5743,42.803,42.3702,42.5111,992357.46886699,0
+FBIN.US,D,20161230,000000,42.7398,42.7398,41.8732,42.0478,1382975.5518785,0
+FBIN.US,D,20170103,000000,42.4664,43.0393,41.9374,42.3871,2342395.3526962,0
+FBIN.US,D,20170104,000000,42.425,43.1102,42.3381,42.8352,1324604.580852,0
+FBIN.US,D,20170105,000000,42.8352,43.0629,42.3786,42.4335,1515419.5363892,0
+FBIN.US,D,20170106,000000,42.3938,43.305,42.3938,43.0873,2697021.6380323,0
+FBIN.US,D,20170109,000000,42.9498,42.9498,42.3702,42.3938,1851376.165537,0
+FBIN.US,D,20170110,000000,42.3381,42.8435,42.2909,42.6048,1060619.695562,0
+FBIN.US,D,20170111,000000,42.49,42.9211,42.4579,42.8435,1233138.3169255,0
+FBIN.US,D,20170112,000000,42.7086,42.8993,41.8057,42.6621,1691533.9005873,0
+FBIN.US,D,20170113,000000,42.7549,42.9575,42.6706,42.6849,1265586.5183333,0
+FBIN.US,D,20170117,000000,42.5448,42.7794,42.2825,42.4739,1702093.5804348,0
+FBIN.US,D,20170118,000000,42.5448,42.7507,42.2226,42.7086,2065818.2565891,0
+FBIN.US,D,20170119,000000,42.6621,43.376,42.6621,43.149,1578880.7234586,0
+FBIN.US,D,20170120,000000,43.1811,43.6334,43.1187,43.581,1677826.464323,0
+FBIN.US,D,20170123,000000,43.408,43.8106,43.408,43.749,1352511.2903209,0
+FBIN.US,D,20170124,000000,43.9995,44.8256,43.915,44.6434,1668321.5673112,0
+FBIN.US,D,20170125,000000,44.818,45.0298,44.612,44.85,1502394.7460946,0
+FBIN.US,D,20170126,000000,45.077,45.077,44.0999,44.4071,1487559.0477411,0
+FBIN.US,D,20170127,000000,44.5885,44.5885,43.9159,44.0451,1114325.9191271,0
+FBIN.US,D,20170130,000000,44.083,44.083,43.2208,43.7641,1327835.2977167,0
+FBIN.US,D,20170131,000000,43.6206,43.8451,42.9575,43.3616,1869070.4438898,0
+FBIN.US,D,20170201,000000,43.2967,44.8331,43.2967,44.2813,3323095.6935071,0
+FBIN.US,D,20170202,000000,44.2129,44.2214,43.3701,43.7641,2624609.0186522,0
+FBIN.US,D,20170203,000000,44.083,44.391,44.03,44.1244,1423318.0324628,0
+FBIN.US,D,20170206,000000,43.9438,44.0999,43.7878,43.9361,1421733.487911,0
+FBIN.US,D,20170207,000000,44.0999,44.0999,43.8063,43.9042,1202190.5144726,0
+FBIN.US,D,20170208,000000,43.9852,44.0131,43.457,43.9995,1375338.4500898,0
+FBIN.US,D,20170209,000000,43.9515,44.3505,43.7245,44.2645,1564526.1957021,0
+FBIN.US,D,20170210,000000,44.391,44.9969,44.1244,44.8872,977770.65185666,0
+FBIN.US,D,20170213,000000,44.9723,45.3125,44.6737,44.8939,764354.90005811,0
+FBIN.US,D,20170214,000000,45.0686,45.0686,44.197,44.7219,1239525.0862519,0
+FBIN.US,D,20170215,000000,44.6737,45.2112,44.5185,45.1403,1405361.8361251,0
+FBIN.US,D,20170216,000000,45.1867,45.3724,44.6585,44.8331,1491933.4336353,0
+FBIN.US,D,20170217,000000,44.7219,44.8796,44.3666,44.8796,1099032.7531618,0
+FBIN.US,D,20170221,000000,44.85,45.3757,44.7657,45.1319,1249808.6263234,0
+FBIN.US,D,20170222,000000,45.1319,45.298,44.7116,44.9015,1252209.7387108,0
+FBIN.US,D,20170223,000000,45.1074,45.2036,44.4459,45.0298,1825532.8009184,0
+FBIN.US,D,20170224,000000,44.8323,45.2897,44.6264,45.2897,1031705.6092278,0
+FBIN.US,D,20170227,000000,45.2897,45.9503,45.2897,45.9292,1894649.5202251,0
+FBIN.US,D,20170228,000000,45.9209,45.9209,45.3918,45.6289,1590312.6731565,0
+FBIN.US,D,20170301,000000,46.206,46.655,46.1731,46.3301,1724503.5676667,0
+FBIN.US,D,20170302,000000,46.5198,46.5511,46.1258,46.1579,1152072.9228466,0
+FBIN.US,D,20170303,000000,46.4887,46.6305,46.1106,46.3301,1999375.233998,0
+FBIN.US,D,20170306,000000,46.0381,46.2288,45.5731,45.6828,1400384.2092611,0
+FBIN.US,D,20170307,000000,45.6677,46.0136,45.5994,45.6981,1335122.7804757,0
+FBIN.US,D,20170308,000000,45.6904,46.3301,45.5352,46.314,1201049.2157416,0
+FBIN.US,D,20170309,000000,46.6145,47.2051,46.4971,46.8507,1949707.9990882,0
+FBIN.US,D,20170310,000000,47.0642,47.4253,47.0413,47.3948,1409138.9067957,0
+FBIN.US,D,20170313,000000,47.1974,47.5105,47.1494,47.4176,1521365.4301932,0
+FBIN.US,D,20170314,000000,47.1494,47.648,46.9908,47.3569,1081315.9569733,0
+FBIN.US,D,20170315,000000,47.5864,48.4369,47.5704,48.2404,1129530.1988985,0
+FBIN.US,D,20170316,000000,48.1914,48.658,48.0994,48.1914,1421814.0780603,0
+FBIN.US,D,20170317,000000,48.2867,48.3897,48.0825,48.1635,1521427.0579544,0
+FBIN.US,D,20170320,000000,48.1914,48.3585,47.8699,48.0825,736721.9600668,0
+FBIN.US,D,20170321,000000,48.1298,48.3188,47.097,47.1349,1898126.7481344,0
+FBIN.US,D,20170322,000000,47.1349,47.4827,46.881,47.1577,1929400.466632,0
+FBIN.US,D,20170323,000000,47.1577,47.7653,47.0844,47.4827,959309.58193709,0
+FBIN.US,D,20170324,000000,47.5232,47.7653,47.3712,47.6396,2232036.6245219,0
+FBIN.US,D,20170327,000000,47.0642,47.6016,46.9949,47.562,1254569.3708742,0
+FBIN.US,D,20170328,000000,47.4498,48.0015,47.2465,47.8623,994931.6130453,0
+FBIN.US,D,20170329,000000,47.6092,48.0496,47.3493,48.0496,1883174.9051539,0
+FBIN.US,D,20170330,000000,47.994,48.2151,47.8311,48.107,1632121.1833673,0
+FBIN.US,D,20170331,000000,47.9796,48.177,47.7493,48.01,1426551.119626,0
+FBIN.US,D,20170403,000000,48.042,48.2632,47.5146,47.8311,1778049.7960826,0
+FBIN.US,D,20170404,000000,47.718,47.9518,47.6311,47.8311,1703679.3101359,0
+FBIN.US,D,20170405,000000,47.8995,48.2555,47.5704,47.718,2191410.893266,0
+FBIN.US,D,20170406,000000,48.8782,49.1391,48.3585,48.7998,2661048.8027451,0
+FBIN.US,D,20170407,000000,48.7213,48.934,48.5627,48.8082,1456252.1450643,0
+FBIN.US,D,20170410,000000,48.7281,49.4089,48.7281,48.8943,1206380.0170833,0
+FBIN.US,D,20170411,000000,48.7601,49.0386,48.6985,48.9651,1756215.7913879,0
+FBIN.US,D,20170412,000000,48.6985,48.7846,47.5932,48.69,2811267.6557577,0
+FBIN.US,D,20170413,000000,48.5171,48.9416,48.5171,48.5239,1948455.2963275,0
+FBIN.US,D,20170417,000000,48.642,48.8706,48.4918,48.8554,1306035.6623505,0
+FBIN.US,D,20170418,000000,48.5322,49.0301,48.3897,48.9575,1343670.0768908,0
+FBIN.US,D,20170419,000000,49.1465,49.5347,48.9651,49.0386,1211250.9805146,0
+FBIN.US,D,20170420,000000,49.2258,49.3836,49.0217,49.171,1493285.6889333,0
+FBIN.US,D,20170421,000000,49.2343,49.6418,49.1314,49.5659,1182652.1438818,0
+FBIN.US,D,20170424,000000,49.8806,50.3869,49.8409,50.2275,1498841.6686331,0
+FBIN.US,D,20170425,000000,50.8206,51.429,50.3785,51.2307,2351455.818738,0
+FBIN.US,D,20170426,000000,51.4373,52.0821,51.2146,51.7589,2244054.037951,0
+FBIN.US,D,20170427,000000,51.2856,51.7049,50.1413,50.6468,5025154.9046135,0
+FBIN.US,D,20170428,000000,50.6324,50.6324,50.046,50.2907,2715338.119743,0
+FBIN.US,D,20170501,000000,50.4653,50.4653,49.9456,49.9608,1988168.4626582,0
+FBIN.US,D,20170502,000000,50.0545,50.2755,49.9608,50.2755,1972683.3025139,0
+FBIN.US,D,20170503,000000,49.9836,50.1185,49.7862,49.8553,1471534.6446864,0
+FBIN.US,D,20170504,000000,49.9288,50.078,49.5735,49.9751,1376584.0419551,0
+FBIN.US,D,20170505,000000,50.0705,50.1818,49.7557,50.0857,983355.07513849,0
+FBIN.US,D,20170508,000000,49.9836,50.2755,49.9371,50.046,1160705.5500081,0
+FBIN.US,D,20170509,000000,50.062,50.2553,50.0073,50.1017,1093169.8198054,0
+FBIN.US,D,20170510,000000,50.0004,50.2594,50.0004,50.2114,786639.26146901,0
+FBIN.US,D,20170511,000000,49.9288,49.9608,49.4706,49.7642,1149644.5520265,0
+FBIN.US,D,20170512,000000,49.6503,49.7727,49.3365,49.3676,2335904.2902354,0
+FBIN.US,D,20170515,000000,49.5347,49.971,49.4309,49.8334,1681527.6854414,0
+FBIN.US,D,20170516,000000,49.8722,49.8722,49.5186,49.6216,1481335.8290117,0
+FBIN.US,D,20170517,000000,49.084,49.3836,48.9736,49.1938,1655630.9891061,0
+FBIN.US,D,20170518,000000,49.0386,49.7793,48.9575,49.5819,1841245.5097194,0
+FBIN.US,D,20170519,000000,49.7557,50.1887,49.5347,49.9532,1998340.5986999,0
+FBIN.US,D,20170522,000000,50.0375,50.1573,49.7322,49.7642,691297.55948407,0
+FBIN.US,D,20170523,000000,49.825,50.0232,49.3365,49.4005,862698.58510181,0
+FBIN.US,D,20170524,000000,49.4386,49.9685,49.3204,49.9473,865068.88360853,0
+FBIN.US,D,20170525,000000,50.0957,50.2232,49.803,49.9853,772829.90236888,0
+FBIN.US,D,20170526,000000,49.9473,49.9549,49.6511,49.733,539107.80326329,0
+FBIN.US,D,20170530,000000,49.6595,49.835,49.4706,49.7651,504144.71513995,0
+FBIN.US,D,20170531,000000,49.8427,50.0325,49.4149,49.9305,1079271.5745113,0
+FBIN.US,D,20170601,000000,50.0637,50.2705,49.8115,50.1211,965145.25686063,0
+FBIN.US,D,20170602,000000,50.1439,50.4291,50.0478,50.246,979663.33521428,0
+FBIN.US,D,20170605,000000,50.246,50.2544,49.835,49.8427,599651.15287111,0
+FBIN.US,D,20170606,000000,49.6511,49.6681,49.2977,49.4005,822385.73324882,0
+FBIN.US,D,20170607,000000,49.4789,49.6883,49.4089,49.5828,881024.54800648,0
+FBIN.US,D,20170608,000000,49.5828,49.8267,49.2175,49.6511,892967.29703258,0
+FBIN.US,D,20170609,000000,49.7,50.2215,49.6224,50.0957,904558.05673043,0
+FBIN.US,D,20170612,000000,50.0164,50.3498,49.6595,50.1524,1162592.3076194,0
+FBIN.US,D,20170613,000000,50.0797,51.2442,49.9685,51.11,1151816.9306079,0
+FBIN.US,D,20170614,000000,51.1708,51.98,51.1176,51.6948,1282404.9713876,0
+FBIN.US,D,20170615,000000,51.3774,51.5513,51.0864,51.2745,1292598.4401158,0
+FBIN.US,D,20170616,000000,51.3218,51.3303,50.6907,50.9261,1748590.5410918,0
+FBIN.US,D,20170619,000000,51.1708,51.8585,51.0172,51.7834,999224.22364096,0
+FBIN.US,D,20170620,000000,51.7581,52.1065,51.607,51.7032,830071.42615685,0
+FBIN.US,D,20170621,000000,51.5437,51.7538,51.3058,51.4577,1149060.2734446,0
+FBIN.US,D,20170622,000000,51.5116,51.6863,51.2122,51.5041,781790.81587352,0
+FBIN.US,D,20170623,000000,51.7495,52.2955,51.4956,52.2634,1983746.670794,0
+FBIN.US,D,20170626,000000,52.32,52.5005,52.1462,52.1462,999213.55729768,0
+FBIN.US,D,20170627,000000,52.018,52.2238,51.7994,51.8061,1421686.081941,0
+FBIN.US,D,20170628,000000,52.1538,52.2238,51.8239,52.1233,879275.26770852,0
+FBIN.US,D,20170629,000000,52.115,52.115,50.856,51.3699,1399874.5950821,0
+FBIN.US,D,20170630,000000,51.5041,51.9875,51.5041,51.6239,844063.298242,0
+FBIN.US,D,20170703,000000,51.9073,52.0499,51.5995,51.7581,480011.52089382,0
+FBIN.US,D,20170705,000000,51.7032,51.8271,51.3774,51.7581,1043139.9292242,0
+FBIN.US,D,20170706,000000,51.4509,51.5597,51.251,51.4728,1111156.8300237,0
+FBIN.US,D,20170707,000000,51.5597,52.6203,51.4956,52.169,1070649.6136931,0
+FBIN.US,D,20170710,000000,52.1462,52.7857,51.9073,52.5815,1343979.400846,0
+FBIN.US,D,20170711,000000,52.5327,52.7698,52.2474,52.6685,1446545.7726794,0
+FBIN.US,D,20170712,000000,52.9832,53.1359,52.6761,52.8583,1086329.1383151,0
+FBIN.US,D,20170713,000000,52.8508,53.2768,52.8271,53.2524,1661400.2956715,0
+FBIN.US,D,20170714,000000,53.3013,53.4127,53.0397,53.0962,1143866.9494164,0
+FBIN.US,D,20170717,000000,53.0558,53.1807,52.8896,53.0718,1157617.0510538,0
+FBIN.US,D,20170718,000000,52.9992,53.1207,52.5732,52.8271,658317.22606161,0
+FBIN.US,D,20170719,000000,52.0331,53.1663,52.0331,53.1048,1533840.311234,0
+FBIN.US,D,20170720,000000,53.0718,53.173,51.9033,51.9327,1365454.3053167,0
+FBIN.US,D,20170721,000000,51.8508,52.2474,51.7032,52.1318,757508.29282146,0
+FBIN.US,D,20170724,000000,52.1318,52.1318,51.7917,51.9951,982150.96349706,0
+FBIN.US,D,20170725,000000,52.3436,52.422,51.9369,52.169,582249.60638405,0
+FBIN.US,D,20170726,000000,52.1233,52.3605,51.9951,52.1538,649351.57195996,0
+FBIN.US,D,20170727,000000,52.2171,52.5369,51.8585,52.018,865947.07920527,0
+FBIN.US,D,20170728,000000,52.0263,52.3521,51.607,51.9572,1067783.9227985,0
+FBIN.US,D,20170731,000000,52.0896,52.2955,51.7495,51.9647,1159312.9996354,0
+FBIN.US,D,20170801,000000,52.1615,52.4617,52.0331,52.3521,1748968.6037037,0
+FBIN.US,D,20170802,000000,52.2474,52.6802,52.0896,52.422,1733632.7723653,0
+FBIN.US,D,20170803,000000,52.1318,52.5647,50.4375,51.4653,3206945.1409316,0
+FBIN.US,D,20170804,000000,51.5361,51.8585,51.4796,51.6154,1446778.061933,0
+FBIN.US,D,20170807,000000,51.5834,51.737,51.2981,51.6391,1845200.3527779,0
+FBIN.US,D,20170808,000000,51.4956,51.4956,50.9042,50.9201,2088584.9737461,0
+FBIN.US,D,20170809,000000,50.9042,50.9261,50.3886,50.538,2168116.7846912,0
+FBIN.US,D,20170810,000000,50.3818,50.4763,49.7086,49.7651,1820481.6948006,0
+FBIN.US,D,20170811,000000,49.614,50.3084,49.5026,50.0957,1266329.6069151,0
+FBIN.US,D,20170814,000000,50.4451,51.0459,50.2772,50.84,800998.5298227,0
+FBIN.US,D,20170815,000000,50.8484,51.0788,50.5067,50.5548,644498.38576744,0
+FBIN.US,D,20170816,000000,50.6198,51.0374,50.6198,50.7674,866395.06562304,0
+FBIN.US,D,20170817,000000,50.5463,50.7117,49.5904,49.6064,1076636.9877211,0
+FBIN.US,D,20170818,000000,49.4706,49.5667,49.0833,49.4546,1677697.2830543,0
+FBIN.US,D,20170821,000000,49.4546,49.7735,49.2663,49.7086,849023.1478673,0
+FBIN.US,D,20170822,000000,49.787,50.1507,49.6925,50.0478,956032.64425156,0
+FBIN.US,D,20170823,000000,49.8106,50.0637,49.4688,49.6587,1215044.6432746,0
+FBIN.US,D,20170824,000000,49.7727,49.8731,49.4452,49.5651,950560.8101488,0
+FBIN.US,D,20170825,000000,49.8021,49.8021,49.2714,49.4774,1117192.795171,0
+FBIN.US,D,20170828,000000,49.7237,49.7237,49.058,49.1593,827731.94153071,0
+FBIN.US,D,20170829,000000,48.8976,49.2874,48.6757,49.1508,746211.45013844,0
+FBIN.US,D,20170830,000000,49.2563,49.3499,49.0732,49.2064,1066531.2200377,0
+FBIN.US,D,20170831,000000,49.4849,49.7237,49.28,49.6207,1585580.372188,0
+FBIN.US,D,20170901,000000,49.8258,50.0013,49.6503,49.9685,1054629.9512355,0
+FBIN.US,D,20170905,000000,49.8891,50.0637,49.4934,49.7077,986303.72648084,0
+FBIN.US,D,20170906,000000,49.8021,50.3591,49.7153,50.2469,1294204.3173542,0
+FBIN.US,D,20170907,000000,50.3666,50.3666,49.7727,49.9625,1351493.2471122,0
+FBIN.US,D,20170908,000000,49.9228,51.2391,49.7727,51.1286,1284670.9767601,0
+FBIN.US,D,20170911,000000,51.31,51.31,50.6991,51.1826,1239032.0641625,0
+FBIN.US,D,20170912,000000,51.3175,52.0163,51.2939,51.9301,1238704.9629686,0
+FBIN.US,D,20170913,000000,51.8728,51.8728,51.1412,51.3817,860451.54211744,0
+FBIN.US,D,20170914,000000,51.1986,51.3732,50.7902,51.1286,892392.4996447,0
+FBIN.US,D,20170915,000000,51.1125,51.5159,50.7861,51.3732,1501168.1166174,0
+FBIN.US,D,20170918,000000,51.483,51.7083,50.9675,50.9835,866851.34808558,0
+FBIN.US,D,20170919,000000,51.0408,51.1944,50.9287,51.0323,713802.35865611,0
+FBIN.US,D,20170920,000000,50.9287,51.3175,50.9218,51.1902,664464.59523879,0
+FBIN.US,D,20170921,000000,51.1438,51.58,50.9362,51.4914,721876.78051923,0
+FBIN.US,D,20170922,000000,51.4138,51.9049,51.2231,51.5083,794834.56855599,0
+FBIN.US,D,20170925,000000,51.3968,51.9706,51.3261,51.8171,781876.14661976,0
+FBIN.US,D,20170926,000000,51.8973,52.2938,51.78,51.9218,866634.46577222,0
+FBIN.US,D,20170927,000000,52.0391,52.8819,51.9218,52.6981,1111819.3284563,0
+FBIN.US,D,20170928,000000,52.6525,53.3992,52.6525,53.3739,1042441.8763139,0
+FBIN.US,D,20170929,000000,53.422,53.773,53.1216,53.3502,1219414.2885718,0
+FBIN.US,D,20171002,000000,53.3739,53.7611,53.222,53.7072,968300.12417307,0
+FBIN.US,D,20171003,000000,53.6203,53.6203,52.8541,52.9916,1965873.4349041,0
+FBIN.US,D,20171004,000000,53.1216,53.1216,52.406,52.6364,1690365.3434237,0
+FBIN.US,D,20171005,000000,52.7538,52.7538,52.1292,52.1749,1037252.1077335,0
+FBIN.US,D,20171006,000000,52.0559,52.3504,52.0077,52.3427,967200.30566595,0
+FBIN.US,D,20171009,000000,52.3427,52.5082,52.1832,52.3748,808047.79758167,0
+FBIN.US,D,20171010,000000,52.5318,52.5318,51.9623,52.071,871622.7589796,0
+FBIN.US,D,20171011,000000,52.1378,52.5318,52.0077,52.4212,894657.31986787,0
+FBIN.US,D,20171012,000000,52.4373,52.8103,52.4373,52.5723,1049785.0610877,0
+FBIN.US,D,20171013,000000,52.6676,52.731,52.4608,52.5638,739633.8717823,0
+FBIN.US,D,20171016,000000,52.612,52.6676,52.2778,52.612,602784.68749698,0
+FBIN.US,D,20171017,000000,52.628,52.8103,52.3099,52.4373,820164.76354801,0
+FBIN.US,D,20171018,000000,52.5487,52.7385,51.8408,51.8559,1499530.2403493,0
+FBIN.US,D,20171019,000000,51.7083,52.1378,51.4914,52.0391,2203159.2778146,0
+FBIN.US,D,20171020,000000,52.3267,53.303,52.2938,53.1663,1470712.1511046,0
+FBIN.US,D,20171023,000000,53.2457,54.0464,53.1595,53.5957,1955883.8118475,0
+FBIN.US,D,20171024,000000,53.4338,54.2463,53.1216,54.0548,2236966.8454159,0
+FBIN.US,D,20171025,000000,53.9054,53.9527,52.7385,53.0726,1363281.9267355,0
+FBIN.US,D,20171026,000000,52.7064,54.6107,52.7064,54.2387,2518026.1759991,0
+FBIN.US,D,20171027,000000,53.6599,54.2463,52.9435,53.0321,1375689.2542689,0
+FBIN.US,D,20171030,000000,52.9596,53.1815,52.3748,52.4913,1289871.4116839,0
+FBIN.US,D,20171031,000000,52.4836,52.6525,52.2457,52.4212,1166023.3147079,0
+FBIN.US,D,20171101,000000,52.6913,52.6913,51.58,51.7378,1224524.6521521,0
+FBIN.US,D,20171102,000000,51.7462,51.9934,50.6687,51.2316,1332395.7520436,0
+FBIN.US,D,20171103,000000,51.0898,51.5319,50.77,50.9218,1393311.2385169,0
+FBIN.US,D,20171106,000000,50.7303,51.105,50.6443,50.9606,968154.35081491,0
+FBIN.US,D,20171107,000000,50.9835,51.3968,50.9151,51.1505,1333681.6389836,0
+FBIN.US,D,20171108,000000,51.0408,51.0576,50.5312,50.883,930346.90448351,0
+FBIN.US,D,20171109,000000,50.5793,50.8586,50.3262,50.7861,1275119.8589273,0
+FBIN.US,D,20171110,000000,50.8501,50.9447,50.5151,50.7615,814032.80131115,0
+FBIN.US,D,20171113,000000,50.5633,51.2939,50.3177,51.1286,998553.42916356,0
+FBIN.US,D,20171114,000000,50.9994,51.4391,50.8425,51.3345,765118.13617727,0
+FBIN.US,D,20171115,000000,51.1658,51.1658,50.6375,50.8349,739548.54103606,0
+FBIN.US,D,20171116,000000,50.9918,51.6037,50.9218,51.137,754723.19207606,0
+FBIN.US,D,20171117,000000,50.9994,51.5724,50.8425,51.3893,512059.14185388,0
+FBIN.US,D,20171120,000000,51.58,51.6517,51.2028,51.4771,753424.26849438,0
+FBIN.US,D,20171121,000000,51.6037,52.0077,51.2704,51.8728,780112.64453076,0
+FBIN.US,D,20171122,000000,51.9546,52.0163,51.4821,51.6028,576716.14452011,0
+FBIN.US,D,20171124,000000,52.0011,52.0559,51.3539,51.4686,331603.57594048,0
+FBIN.US,D,20171127,000000,51.5387,51.6905,51.261,51.3412,652205.41136204,0
+FBIN.US,D,20171128,000000,51.429,52.3436,51.3876,52.2947,944681.28470288,0
+FBIN.US,D,20171129,000000,52.4702,53.3536,52.3681,53.2093,1139763.9627012,0
+FBIN.US,D,20171130,000000,53.314,54.7475,53.314,54.443,1458839.3258845,0
+FBIN.US,D,20171201,000000,54.4125,54.9129,53.2828,53.7283,1775794.4570534,0
+FBIN.US,D,20171204,000000,54.0776,55.3905,53.9106,54.8184,1715289.0322218,0
+FBIN.US,D,20171205,000000,54.7475,55.0556,54.0945,54.4918,1214142.7446927,0
+FBIN.US,D,20171206,000000,54.3484,54.6749,53.8945,53.9189,661443.64979197,0
+FBIN.US,D,20171207,000000,53.7908,54.4353,53.7198,54.3012,639591.86785855,0
+FBIN.US,D,20171208,000000,54.4918,54.4918,53.8632,54.2851,1087239.3329416,0
+FBIN.US,D,20171211,000000,54.5072,54.5072,54.0455,54.205,1388326.5007574,0
+FBIN.US,D,20171212,000000,54.2767,54.5314,53.4734,53.4962,854452.31659693,0
+FBIN.US,D,20171213,000000,53.6253,53.9308,53.4253,53.5688,856866.46562603,0
+FBIN.US,D,20171214,000000,53.7595,53.8067,52.9874,53.076,1166051.75829,0
+FBIN.US,D,20171215,000000,53.3865,53.4186,52.7646,52.8525,2835538.3273172,0
+FBIN.US,D,20171218,000000,52.9874,53.7831,52.8929,53.6953,1785308.8352594,0
+FBIN.US,D,20171219,000000,53.8717,54.1586,53.7038,53.8632,806254.66676135,0
+FBIN.US,D,20171220,000000,54.1257,54.1662,53.6886,54.0295,954924.52969966,0
+FBIN.US,D,20171221,000000,54.443,55.5103,54.1501,55.1602,1513767.4383299,0
+FBIN.US,D,20171222,000000,55.2867,55.2867,54.3096,54.5314,641842.46629067,0
+FBIN.US,D,20171226,000000,54.6099,55.1121,54.4835,54.8572,532309.78714603,0
+FBIN.US,D,20171227,000000,54.9289,54.9289,54.5973,54.6986,767277.47811689,0
+FBIN.US,D,20171228,000000,54.9205,54.9449,54.443,54.7306,711734.27320899,0
+FBIN.US,D,20171229,000000,54.7306,55.0336,54.4472,54.4598,827315.95414278,0
+FBIN.US,D,20180102,000000,54.6749,54.8016,54.3797,54.6986,1004359.4753558,0
+FBIN.US,D,20180103,000000,54.8328,55.3989,54.6826,55.3449,1325953.2807023,0
+FBIN.US,D,20180104,000000,55.6386,55.955,55.4015,55.8031,748075.68991397,0
+FBIN.US,D,20180105,000000,56.2453,57.0139,56.203,56.9903,1671203.8502952,0
+FBIN.US,D,20180108,000000,56.9439,57.062,56.4494,56.8376,1363124.3018847,0
+FBIN.US,D,20180109,000000,56.7524,57.0763,55.9162,55.955,1133995.8412851,0
+FBIN.US,D,20180110,000000,55.7786,55.8613,54.8741,54.9703,1504349.0572135,0
+FBIN.US,D,20180111,000000,55.1914,55.5263,54.54,55.5263,845353.92577891,0
+FBIN.US,D,20180112,000000,55.7483,56.203,55.3205,56.1955,1156595.4523974,0
+FBIN.US,D,20180116,000000,56.4562,56.5381,55.7634,56.0208,1924876.7519319,0
+FBIN.US,D,20180117,000000,56.4334,57.3168,56.3456,57.1413,1743679.282586,0
+FBIN.US,D,20180118,000000,57.0932,57.8004,56.7287,57.7927,1624965.2521756,0
+FBIN.US,D,20180119,000000,57.9387,58.0409,57.5624,57.8004,1149247.5270266,0
+FBIN.US,D,20180122,000000,57.8897,57.9775,57.5548,57.9616,799034.73750988,0
+FBIN.US,D,20180123,000000,57.753,58.1767,57.3961,57.6906,1127183.6033768,0
+FBIN.US,D,20180124,000000,57.8256,58.5808,57.7471,58.1935,1304986.8052611,0
+FBIN.US,D,20180125,000000,58.3901,58.3901,57.4755,57.6754,1064640.9069786,0
+FBIN.US,D,20180126,000000,57.8087,58.1682,57.5464,58.1429,667275.76926775,0
+FBIN.US,D,20180129,000000,57.7682,57.8087,56.9439,56.9751,1497667.1857231,0
+FBIN.US,D,20180130,000000,56.5136,56.608,56.0039,56.3541,1322036.36242,0
+FBIN.US,D,20180131,000000,56.5929,56.9903,56.3541,56.4418,1585023.3520387,0
+FBIN.US,D,20180201,000000,56.3296,56.5136,55.5103,55.5576,2149966.2238759,0
+FBIN.US,D,20180202,000000,51.1556,53.983,51.1556,51.6433,5108084.538468,0
+FBIN.US,D,20180205,000000,51.3876,52.1647,50.116,50.116,3804318.4369378,0
+FBIN.US,D,20180206,000000,49.2808,51.2686,48.5475,51.0552,3660564.5731025,0
+FBIN.US,D,20180207,000000,50.9421,51.6197,50.3548,50.4502,4137436.633624,0
+FBIN.US,D,20180208,000000,50.5118,51.4037,49.6764,49.6849,4490043.4246326,0
+FBIN.US,D,20180209,000000,49.9329,50.5439,48.6107,49.1035,4509529.6486564,0
+FBIN.US,D,20180212,000000,49.7177,50.6814,49.3423,50.2502,4018812.6745569,0
+FBIN.US,D,20180213,000000,50.1548,50.3464,49.8284,50.1945,1650997.0555255,0
+FBIN.US,D,20180214,000000,49.7582,50.3785,49.7093,50.2578,2050211.0260716,0
+FBIN.US,D,20180215,000000,50.689,50.7826,49.7009,50.0595,2713081.5955647,0
+FBIN.US,D,20180216,000000,49.8832,51.1556,49.8832,50.7826,4170114.753987,0
+FBIN.US,D,20180220,000000,50.791,51.2762,50.791,50.791,2350546.8092608,0
+FBIN.US,D,20180221,000000,50.8636,51.5074,50.489,50.5118,2315370.3942718,0
+FBIN.US,D,20180222,000000,50.8004,51.224,50.4578,50.4957,2081043.869047,0
+FBIN.US,D,20180223,000000,50.705,50.7278,50.3861,50.705,2251804.9140679,0
+FBIN.US,D,20180226,000000,51.0231,51.0315,50.3776,50.6974,1643438.1735875,0
+FBIN.US,D,20180227,000000,50.8484,51.0965,49.8815,49.9068,1793065.6371226,0
+FBIN.US,D,20180228,000000,50.1937,50.1937,48.4141,48.4226,2627455.7471587,0
+FBIN.US,D,20180301,000000,48.4369,48.6892,47.4387,47.8151,2890173.707897,0
+FBIN.US,D,20180302,000000,47.5762,48.0783,47.1848,47.9019,2523928.2192808,0
+FBIN.US,D,20180305,000000,47.664,49.0209,47.3991,48.7719,2979528.0358539,0
+FBIN.US,D,20180306,000000,48.9162,49.7069,48.7094,49.6748,2022739.2663788,0
+FBIN.US,D,20180307,000000,49.1407,49.619,48.9719,49.322,1284175.5843723,0
+FBIN.US,D,20180308,000000,49.5793,49.6992,49.2605,49.4671,1763434.5354902,0
+FBIN.US,D,20180309,000000,49.8495,50.7278,49.3964,50.705,1548851.4116771,0
+FBIN.US,D,20180312,000000,50.84,50.84,49.8342,50.0974,2292207.8372642,0
+FBIN.US,D,20180313,000000,50.4502,50.7514,49.89,49.9482,914450.49754821,0
+FBIN.US,D,20180314,000000,50.0974,50.2975,48.9246,49.2529,1833091.6828564,0
+FBIN.US,D,20180315,000000,49.3964,49.7322,49.1559,49.2201,1827109.0494254,0
+FBIN.US,D,20180316,000000,49.1407,49.8342,49.1407,49.555,2016174.7246645,0
+FBIN.US,D,20180319,000000,49.3878,49.4089,48.2774,48.6698,2080249.8190473,0
+FBIN.US,D,20180320,000000,48.7094,48.885,48.3897,48.4369,1136726.4251649,0
+FBIN.US,D,20180321,000000,48.5821,49.0486,48.3661,48.5897,1225532.0290176,0
+FBIN.US,D,20180322,000000,48.2293,48.6124,47.6387,47.6472,1680196.7628298,0
+FBIN.US,D,20180323,000000,47.6725,48.026,46.0997,46.2119,2174100.6032715,0
+FBIN.US,D,20180326,000000,46.762,47.4886,46.6574,47.4304,1509334.9801223,0
+FBIN.US,D,20180327,000000,47.4304,47.4304,46.3055,46.5132,2795229.0309119,0
+FBIN.US,D,20180328,000000,46.6507,47.2556,46.3706,46.5376,1711023.6800589,0
+FBIN.US,D,20180329,000000,46.7367,47.3206,46.6607,47.0093,2394671.1011126,0
+FBIN.US,D,20180402,000000,47.0168,47.1452,45.1733,45.5951,1536677.5585466,0
+FBIN.US,D,20180403,000000,45.7149,46.1866,45.5326,46.1394,1559878.0403303,0
+FBIN.US,D,20180404,000000,45.5014,47.1848,45.4592,47.0717,3006027.973159,0
+FBIN.US,D,20180405,000000,47.3206,48.1677,47.2961,47.8565,2356234.3405276,0
+FBIN.US,D,20180406,000000,47.4151,47.7746,46.395,46.8743,1825409.545396,0
+FBIN.US,D,20180409,000000,47.2641,47.2641,46.3865,46.4347,1343749.4818909,0
+FBIN.US,D,20180410,000000,47.0093,47.4304,46.6963,46.8658,1615385.6907606,0
+FBIN.US,D,20180411,000000,46.562,47.1047,46.449,46.8743,1254578.8520682,0
+FBIN.US,D,20180412,000000,47.0245,47.2159,46.7115,46.9772,2052890.6485335,0
+FBIN.US,D,20180413,000000,47.3366,47.4472,46.4145,46.578,1485630.809906,0
+FBIN.US,D,20180416,000000,46.8658,47.3822,46.5705,47.0329,1438980.9649952,0
+FBIN.US,D,20180417,000000,47.4304,47.4387,47.0801,47.2245,1307327.4750367,0
+FBIN.US,D,20180418,000000,47.4556,47.5839,46.9941,47.0405,2479672.3758618,0
+FBIN.US,D,20180419,000000,46.7705,47.0633,45.4069,45.9072,1686161.6190219,0
+FBIN.US,D,20180420,000000,45.9317,46.0592,45.3563,45.58,2257653.6256332,0
+FBIN.US,D,20180423,000000,45.7782,45.9157,45.1563,45.7065,3208822.4173489,0
+FBIN.US,D,20180424,000000,45.1901,45.5326,43.8089,44.0063,3589316.9554383,0
+FBIN.US,D,20180425,000000,44.0138,45.0525,43.737,44.7252,1901714.1949243,0
+FBIN.US,D,20180426,000000,44.9006,45.3479,44.4063,45.2146,2992435.4963723,0
+FBIN.US,D,20180427,000000,44.2628,46.2262,43.943,45.4027,4782819.1407346,0
+FBIN.US,D,20180430,000000,45.4027,45.4027,43.6545,43.6545,3065456.0973195,0
+FBIN.US,D,20180501,000000,43.7042,44.5185,43.0409,44.4939,3111842.839096,0
+FBIN.US,D,20180502,000000,44.3581,44.4898,43.457,43.5616,2747379.8149568,0
+FBIN.US,D,20180503,000000,43.3203,43.7852,42.7533,43.3455,2157246.5957395,0
+FBIN.US,D,20180504,000000,43.2739,44.4146,43.0832,44.1919,2004029.3151159,0
+FBIN.US,D,20180507,000000,44.3016,44.31,43.6874,43.9193,1368321.1813607,0
+FBIN.US,D,20180508,000000,44.2856,44.3826,43.84,44.2391,1735864.4084094,0
+FBIN.US,D,20180509,000000,44.2459,44.294,43.6704,44.1033,1537660.0472776,0
+FBIN.US,D,20180510,000000,44.1666,44.5732,44.0223,44.5488,1497213.2735589,0
+FBIN.US,D,20180511,000000,44.5488,45.045,44.4475,44.7978,1673838.4370854,0
+FBIN.US,D,20180514,000000,44.4315,44.8391,44.2543,44.8231,2216477.9851238,0
+FBIN.US,D,20180515,000000,44.6694,44.7978,44.0223,44.6694,2671646.4073686,0
+FBIN.US,D,20180516,000000,44.7083,45.228,44.5108,45.0298,2309783.6006914,0
+FBIN.US,D,20180517,000000,44.8939,45.7065,44.8939,45.493,2457566.9719883,0
+FBIN.US,D,20180518,000000,45.4677,46.4979,45.4103,46.1233,6071606.1408516,0
+FBIN.US,D,20180521,000000,46.3224,46.4744,45.9072,46.0921,1905467.5626096,0
+FBIN.US,D,20180522,000000,46.0837,46.265,45.4272,45.4356,1808133.6247299,0
+FBIN.US,D,20180523,000000,45.3166,45.628,44.9488,45.5638,2662041.9578195,0
+FBIN.US,D,20180524,000000,45.5715,45.9622,45.3875,45.6365,1903950.5715653,0
+FBIN.US,D,20180525,000000,45.5184,46.125,45.4677,46.0609,2248019.5473528,0
+FBIN.US,D,20180529,000000,45.7158,46.9494,45.2196,45.5014,2015783.6254108,0
+FBIN.US,D,20180530,000000,45.8205,46.2752,45.4508,45.9951,1393063.5423232,0
+FBIN.US,D,20180531,000000,46.028,46.044,44.8611,44.9943,1751145.7228821,0
+FBIN.US,D,20180601,000000,45.2584,45.8701,45.1403,45.5014,1337532.1889077,0
+FBIN.US,D,20180604,000000,45.6668,46.0027,45.3951,45.7647,1378850.0473275,0
+FBIN.US,D,20180605,000000,45.7563,46.5249,45.7563,46.3983,3430314.9613091,0
+FBIN.US,D,20180606,000000,46.4769,46.6921,46.1613,46.3983,2739509.2387653,0
+FBIN.US,D,20180607,000000,46.4211,46.724,46.0524,46.1731,2044852.9662972,0
+FBIN.US,D,20180608,000000,46.2439,46.9409,46.125,46.8776,2760843.110475,0
+FBIN.US,D,20180611,000000,46.9494,47.0607,46.2878,46.3166,1921238.3437242,0
+FBIN.US,D,20180612,000000,46.4068,46.5165,46.1334,46.4524,2293080.1071147,0
+FBIN.US,D,20180613,000000,46.6059,46.6059,45.0196,45.0509,2863530.3675321,0
+FBIN.US,D,20180614,000000,45.2584,45.6196,45.0838,45.5014,3017717.1002449,0
+FBIN.US,D,20180615,000000,45.3394,45.6516,44.8366,45.5572,4768139.8820825,0
+FBIN.US,D,20180618,000000,45.2838,45.5638,44.8281,44.8611,2613526.687984,0
+FBIN.US,D,20180619,000000,44.5784,45.4019,44.1783,45.347,4214815.0283759,0
+FBIN.US,D,20180620,000000,45.5184,45.5184,44.9623,45.147,1561171.0381657,0
+FBIN.US,D,20180621,000000,45.0998,45.115,44.3218,44.4586,1425446.5605217,0
+FBIN.US,D,20180622,000000,44.3218,44.6982,44.0813,44.2577,3815199.292233,0
+FBIN.US,D,20180625,000000,44.17,44.2197,43.333,43.5228,1591823.7384545,0
+FBIN.US,D,20180626,000000,43.8333,44.0982,43.4089,43.7135,1676007.2602192,0
+FBIN.US,D,20180627,000000,43.6974,43.873,42.6807,42.6959,2185936.6888647,0
+FBIN.US,D,20180628,000000,42.6807,42.933,42.1601,42.7676,1997508.623924,0
+FBIN.US,D,20180629,000000,42.9997,43.392,42.7043,43.0072,2440062.3175162,0
+FBIN.US,D,20180702,000000,42.6638,42.8418,42.3036,42.7592,1401796.907171,0
+FBIN.US,D,20180703,000000,42.9668,43.1912,42.744,42.776,536820.4652043,0
+FBIN.US,D,20180705,000000,43.0241,43.4814,42.6224,43.4654,2047101.1944308,0
+FBIN.US,D,20180706,000000,43.4975,43.9792,43.0401,43.6974,1191579.8732074,0
+FBIN.US,D,20180709,000000,43.8249,44.3699,43.6164,44.2341,1408278.4884378,0
+FBIN.US,D,20180710,000000,44.2341,44.3455,43.8021,44.2113,2102149.0069508,0
+FBIN.US,D,20180711,000000,43.9059,44.4028,43.4173,43.5768,1406082.4068712,0
+FBIN.US,D,20180712,000000,43.8662,43.9624,43.4334,43.6477,1505554.3540041,0
+FBIN.US,D,20180713,000000,43.6316,44.3455,43.6316,44.2037,1168206.3596326,0
+FBIN.US,D,20180716,000000,44.2645,44.5868,44.0163,44.1632,2653849.0210311,0
+FBIN.US,D,20180717,000000,44.17,45.0357,44.1067,45.0028,2325964.4434475,0
+FBIN.US,D,20180718,000000,44.9547,45.4179,44.8281,45.2754,2163252.9321554,0
+FBIN.US,D,20180719,000000,45.1074,45.5715,44.969,45.4592,1715613.7631172,0
+FBIN.US,D,20180720,000000,45.2838,45.5495,44.9623,45.0433,1410875.1504517,0
+FBIN.US,D,20180723,000000,45.0112,45.1234,44.1953,44.3303,1461497.6156597,0
+FBIN.US,D,20180724,000000,44.6661,44.7784,44.1312,44.3455,2968077.123768,0
+FBIN.US,D,20180725,000000,44.0485,44.1067,42.7592,43.1996,2529332.499876,0
+FBIN.US,D,20180726,000000,42.8579,43.7633,42.631,43.2334,5072205.329972,0
+FBIN.US,D,20180727,000000,43.8891,46.5409,43.0739,45.9251,5254624.6881981,0
+FBIN.US,D,20180730,000000,46.028,46.3571,45.1884,45.2668,2604361.9288077,0
+FBIN.US,D,20180731,000000,45.3327,46.5814,44.5868,46.4607,3612960.6830428,0
+FBIN.US,D,20180801,000000,46.39,46.5004,45.4095,45.628,2396418.011112,0
+FBIN.US,D,20180802,000000,45.7158,46.1976,45.3243,46.0609,1883621.7064225,0
+FBIN.US,D,20180803,000000,46.1334,46.6305,45.7478,46.0769,1064700.1644413,0
+FBIN.US,D,20180806,000000,46.0938,46.2203,45.8407,45.9403,1091022.3293584,0
+FBIN.US,D,20180807,000000,45.9537,46.3983,45.7833,45.8617,2015730.2936944,0
+FBIN.US,D,20180808,000000,45.6912,45.8364,44.9058,44.9463,1231965.0191648,0
+FBIN.US,D,20180809,000000,44.9226,45.5014,44.7707,44.8281,1040270.6828818,0
+FBIN.US,D,20180810,000000,43.7709,44.1953,43.5059,43.7633,1464746.1097633,0
+FBIN.US,D,20180813,000000,43.7709,43.7709,42.6875,42.9668,1389450.0222496,0
+FBIN.US,D,20180814,000000,43.0655,43.6164,42.9583,43.392,1218771.9376763,0
+FBIN.US,D,20180815,000000,43.4334,43.489,42.7676,43.4502,870330.94629344,0
+FBIN.US,D,20180816,000000,43.6164,44.2341,43.489,44.002,2002437.6596687,0
+FBIN.US,D,20180817,000000,43.9455,44.2494,43.8891,44.002,1140299.6501638,0
+FBIN.US,D,20180820,000000,44.1783,44.2965,43.8249,43.9455,966064.93268123,0
+FBIN.US,D,20180821,000000,44.0568,45.1968,43.9936,44.8037,2718827.199145,0
+FBIN.US,D,20180822,000000,44.6197,44.6896,43.5709,43.9624,1963512.6175915,0
+FBIN.US,D,20180823,000000,43.9869,43.9869,43.2654,43.392,1363828.2805411,0
+FBIN.US,D,20180824,000000,43.6164,44.7378,43.4257,43.489,1799615.957046,0
+FBIN.US,D,20180827,000000,43.6891,44.5624,43.5995,43.9142,1100930.1771164,0
+FBIN.US,D,20180828,000000,43.8973,44.1953,43.7387,43.8249,979140.68439354,0
+FBIN.US,D,20180829,000000,43.8577,43.862,43.2334,43.2502,1346775.1679347,0
+FBIN.US,D,20180830,000000,43.1912,43.2166,42.469,42.8317,1915661.0313379,0
+FBIN.US,D,20180831,000000,42.6858,43.0477,42.2521,42.5971,2335325.9373998,0
+FBIN.US,D,20180904,000000,42.6528,43.1245,42.2292,42.5516,2750666.2338364,0
+FBIN.US,D,20180905,000000,42.5178,43.4265,42.4039,43.3119,1616924.0144914,0
+FBIN.US,D,20180906,000000,43.208,43.5946,42.5896,43.3372,1964778.3569941,0
+FBIN.US,D,20180907,000000,43.1684,43.6334,42.7499,43.5152,2950481.2128034,0
+FBIN.US,D,20180910,000000,43.7641,44.3902,43.6012,44.1818,2689952.2227361,0
+FBIN.US,D,20180911,000000,44.1421,44.8745,43.8754,44.5674,2688288.2731843,0
+FBIN.US,D,20180912,000000,44.5835,44.6956,44.1818,44.5909,2173508.0286447,0
+FBIN.US,D,20180913,000000,44.818,44.8508,43.8357,44.2847,1826722.6907687,0
+FBIN.US,D,20180914,000000,44.3176,44.5674,44.0283,44.4315,1378250.3618054,0
+FBIN.US,D,20180917,000000,44.4872,44.7884,44.1733,44.4231,1513554.1114643,0
+FBIN.US,D,20180918,000000,44.3902,44.6079,43.7564,44.2847,1259714.1037829,0
+FBIN.US,D,20180919,000000,44.4146,45.2263,44.1818,44.559,2233494.3581034,0
+FBIN.US,D,20180920,000000,44.7598,45.2745,44.2619,44.3261,1968522.2434854,0
+FBIN.US,D,20180921,000000,44.3987,44.472,43.7886,44.3987,3100307.781413,0
+FBIN.US,D,20180924,000000,44.1903,44.4315,43.7068,43.8916,2953112.244146,0
+FBIN.US,D,20180925,000000,43.8999,43.8999,43.5228,43.7321,4471156.8861311,0
+FBIN.US,D,20180926,000000,43.8831,43.9321,42.5263,42.8959,2025828.9504823,0
+FBIN.US,D,20180927,000000,42.9119,43.0731,42.4368,42.7828,2213702.3655724,0
+FBIN.US,D,20180928,000000,42.7018,42.9904,42.0664,42.0977,3895996.8425806,0
+FBIN.US,D,20181001,000000,42.5896,42.9819,41.7787,42.0344,2813826.3929956,0
+FBIN.US,D,20181002,000000,42.0276,42.8486,41.826,42.5263,2486097.0699643,0
+FBIN.US,D,20181003,000000,42.5347,43.1059,42.3955,42.8241,2357533.2641094,0
+FBIN.US,D,20181004,000000,42.5347,42.7988,42.0344,42.2124,1685307.1264103,0
+FBIN.US,D,20181005,000000,42.2917,42.4614,41.1037,41.4968,2752286.3328657,0
+FBIN.US,D,20181008,000000,41.3745,41.6977,41.151,41.6007,1784944.9944385,0
+FBIN.US,D,20181009,000000,41.6226,41.6892,40.1215,40.1773,1815111.7835336,0
+FBIN.US,D,20181010,000000,39.9368,40.2658,39.3976,39.5098,1852574.3514323,0
+FBIN.US,D,20181011,000000,39.5588,39.8963,38.5766,38.5926,1851117.8029998,0
+FBIN.US,D,20181012,000000,38.7866,39.3672,37.7894,38.2956,2231818.5570593,0
+FBIN.US,D,20181015,000000,38.0956,38.9158,38.0627,38.5689,1630287.7574723,0
+FBIN.US,D,20181016,000000,38.5115,39.4364,37.9429,39.3182,2150583.6866371,0
+FBIN.US,D,20181017,000000,38.9326,39.0761,38.3682,38.6433,2454307.8115415,0
+FBIN.US,D,20181018,000000,38.3766,38.5438,37.284,37.4915,2944478.431835,0
+FBIN.US,D,20181019,000000,37.5725,38.0476,37.2105,37.3236,1890271.5788832,0
+FBIN.US,D,20181022,000000,37.451,37.4839,36.657,36.7904,3634708.171842,0
+FBIN.US,D,20181023,000000,36.3347,37.7455,35.982,37.4434,4071658.4797642,0
+FBIN.US,D,20181024,000000,37.2678,37.7894,36.2866,36.3431,2225654.5957926,0
+FBIN.US,D,20181025,000000,36.6081,37.8138,36.56,37.6054,3687428.3512283,0
+FBIN.US,D,20181026,000000,35.1433,35.9229,33.1005,33.4304,8314790.2792506,0
+FBIN.US,D,20181029,000000,33.8337,35.2377,32.8786,33.2946,4864592.0689178,0
+FBIN.US,D,20181030,000000,33.2861,35.6984,32.9031,35.5145,4873970.1549596,0
+FBIN.US,D,20181031,000000,35.8201,36.5742,35.5786,36.046,3634940.4610955,0
+FBIN.US,D,20181101,000000,36.3009,37.9463,36.0537,37.7336,3899232.3000423,0
+FBIN.US,D,20181102,000000,38.0071,38.3352,36.64,36.7456,4694308.639046,0
+FBIN.US,D,20181105,000000,36.7371,37.0257,36.3827,36.7456,2546792.1186766,0
+FBIN.US,D,20181106,000000,36.6739,37.0342,36.23,36.2933,2259765.5616026,0
+FBIN.US,D,20181107,000000,36.64,36.7296,35.8985,36.5827,4037432.5544764,0
+FBIN.US,D,20181108,000000,36.4866,36.4949,35.3136,35.4327,3312110.5450777,0
+FBIN.US,D,20181109,000000,35.3364,35.6107,34.5974,34.9678,2449537.5857968,0
+FBIN.US,D,20181112,000000,34.8133,35.0706,34.3805,34.4269,1897165.5920899,0
+FBIN.US,D,20181113,000000,34.6556,35.3364,34.5569,34.6969,2390857.2908151,0
+FBIN.US,D,20181114,000000,34.8623,35.3364,34.1071,34.1383,4941507.0703115,0
+FBIN.US,D,20181115,000000,33.7696,34.772,33.1992,34.6049,2495596.04123,0
+FBIN.US,D,20181116,000000,34.4032,34.7104,33.9055,34.2607,2494977.3933198,0
+FBIN.US,D,20181119,000000,34.0742,34.6303,33.9307,34.3805,2407810.8508846,0
+FBIN.US,D,20181120,000000,33.9139,35.0294,33.5772,34.3577,2643579.7027506,0
+FBIN.US,D,20181121,000000,34.5974,35.3213,34.2843,34.8049,1425235.6039547,0
+FBIN.US,D,20181123,000000,34.6724,35.1145,34.5324,34.7332,562112.73542023,0
+FBIN.US,D,20181126,000000,35.1347,35.4816,34.8918,35.345,2196021.1238616,0
+FBIN.US,D,20181127,000000,35.0942,35.4157,34.6134,34.7045,2300889.0555449,0
+FBIN.US,D,20181128,000000,34.772,35.571,33.7865,35.5474,1996713.3887751,0
+FBIN.US,D,20181129,000000,35.4066,35.4066,34.497,35.0682,2122494.4641831,0
+FBIN.US,D,20181130,000000,35.0301,35.5474,34.8909,35.3769,2888589.1633453,0
+FBIN.US,D,20181203,000000,36.1102,36.6124,35.6267,36.2739,2383279.4464894,0
+FBIN.US,D,20181204,000000,35.9416,36.258,34.0176,34.1088,3148337.1400545,0
+FBIN.US,D,20181206,000000,33.5847,34.4387,33.2835,34.3602,3068255.4198559,0
+FBIN.US,D,20181207,000000,34.2708,35.2571,34.2708,34.3982,3245575.0808449,0
+FBIN.US,D,20181210,000000,34.934,35.2066,34.2378,34.5931,3152424.7198294,0
+FBIN.US,D,20181211,000000,35.1171,35.2487,33.6101,33.7198,2183894.6767013,0
+FBIN.US,D,20181212,000000,34.1805,34.6682,33.9965,34.021,1506713.429974,0
+FBIN.US,D,20181213,000000,34.1973,34.3602,33.0339,33.1055,1952176.664983,0
+FBIN.US,D,20181214,000000,32.6709,33.5764,32.5731,32.6481,3180902.6712384,0
+FBIN.US,D,20181217,000000,32.5089,32.9857,31.7656,32.0087,5148908.1896493,0
+FBIN.US,D,20181218,000000,31.7656,32.5485,31.5395,31.9773,4884097.2553297,0
+FBIN.US,D,20181219,000000,32.0247,33.1798,31.5977,31.7015,3146565.3419209,0
+FBIN.US,D,20181220,000000,31.4188,31.839,30.4097,30.5632,4267556.5404488,0
+FBIN.US,D,20181221,000000,30.6916,31.3311,29.7625,29.9886,3641202.7897504,0
+FBIN.US,D,20181224,000000,29.6993,29.9575,29.0191,29.0445,984452.52334709,0
+FBIN.US,D,20181226,000000,29.1668,30.2003,28.4875,30.2003,2181109.5759559,0
+FBIN.US,D,20181227,000000,29.7398,30.6106,29.3355,30.6106,2235805.3991476,0
+FBIN.US,D,20181228,000000,30.6594,31.1378,30.1751,30.3843,2740149.219362,0
+FBIN.US,D,20181231,000000,30.4594,30.8856,29.9018,30.6839,2073846.4576313,0
+FBIN.US,D,20190102,000000,30.2654,31.2324,30.051,31.0956,1987374.4126585,0
+FBIN.US,D,20190103,000000,30.9269,31.1125,30.2502,30.4181,1654317.8437334,0
+FBIN.US,D,20190104,000000,31.4188,32.3317,30.9015,32.2111,2174703.8442414,0
+FBIN.US,D,20190107,000000,32.4196,33.292,31.9293,32.9529,1742964.6375861,0
+FBIN.US,D,20190108,000000,33.3174,33.5933,32.8406,33.0658,2415780.9796133,0
+FBIN.US,D,20190109,000000,33.0507,34.2826,32.5984,34.0514,2429337.9019225,0
+FBIN.US,D,20190110,000000,33.865,34.5273,33.7282,34.3906,1919073.0760383,0
+FBIN.US,D,20190111,000000,34.021,34.745,33.9147,34.6176,1574847.6605495,0
+FBIN.US,D,20190114,000000,34.367,34.8429,34.3113,34.497,1167802.2237372,0
+FBIN.US,D,20190115,000000,34.3822,34.497,33.4287,33.9561,1572522.3977144,0
+FBIN.US,D,20190116,000000,33.8978,34.1484,33.4372,33.4615,1455634.6823035,0
+FBIN.US,D,20190117,000000,33.3257,34.3527,33.2211,34.1088,1246579.0946079,0
+FBIN.US,D,20190118,000000,34.3282,35.1744,34.0362,34.7771,2284571.9206248,0
+FBIN.US,D,20190122,000000,34.5205,34.6428,33.3257,33.7367,1843441.5912859,0
+FBIN.US,D,20190123,000000,33.9315,34.2378,32.7993,33.2447,2068596.2464389,0
+FBIN.US,D,20190124,000000,33.1968,33.9392,33.098,33.9232,1036952.2649724,0
+FBIN.US,D,20190125,000000,34.3113,34.7146,33.8025,33.881,1682524.3959635,0
+FBIN.US,D,20190128,000000,33.5595,34.367,33.4615,34.2792,1586594.8599487,0
+FBIN.US,D,20190129,000000,34.0438,35.1872,33.6801,34.7771,2353270.282245,0
+FBIN.US,D,20190130,000000,34.8673,35.361,34.2295,35.167,2237662.5280276,0
+FBIN.US,D,20190131,000000,35.0058,36.6326,34.934,36.5878,4125272.2616876,0
+FBIN.US,D,20190201,000000,36.1439,37.8881,35.9752,36.2655,6209562.2545395,0
+FBIN.US,D,20190204,000000,36.208,37.0485,36.1356,36.9295,3024164.3121832,0
+FBIN.US,D,20190205,000000,37.0562,37.2181,36.4663,36.6047,2769492.329726,0
+FBIN.US,D,20190206,000000,36.4503,36.8368,35.7812,36.1845,3356729.044168,0
+FBIN.US,D,20190207,000000,36.1102,36.4663,35.5474,36.1439,2408196.0243918,0
+FBIN.US,D,20190208,000000,35.9416,36.4426,35.642,36.1439,2399985.3103646,0
+FBIN.US,D,20190211,000000,36.2494,36.5548,36.0563,36.4823,1062675.9295165,0
+FBIN.US,D,20190212,000000,36.7346,38.1066,36.7346,38.0179,2991293.0124921,0
+FBIN.US,D,20190213,000000,38.2045,38.4551,37.9201,38.3167,1996975.30676,0
+FBIN.US,D,20190214,000000,38.0265,38.2441,37.8163,37.9936,1061330.785114,0
+FBIN.US,D,20190215,000000,38.2525,38.4863,37.9134,38.2838,1469343.303717,0
+FBIN.US,D,20190219,000000,38.0821,39.028,38.0105,38.8171,1600336.6655416,0
+FBIN.US,D,20190220,000000,38.8416,38.9149,38.5015,38.6322,1635920.7718735,0
+FBIN.US,D,20190221,000000,38.4855,39.1275,38.4297,38.9403,1410188.9490341,0
+FBIN.US,D,20190222,000000,39.0212,39.5891,38.8829,39.4752,2554798.9870324,0
+FBIN.US,D,20190225,000000,39.7191,40.2396,39.2314,39.2727,3057758.5529189,0
+FBIN.US,D,20190226,000000,39.1512,39.4667,38.7623,38.9715,1318433.5086897,0
+FBIN.US,D,20190227,000000,38.8829,39.2896,38.6644,39.0946,1117869.5153947,0
+FBIN.US,D,20190228,000000,38.9478,38.9478,38.0636,38.234,2834064.0016459,0
+FBIN.US,D,20190301,000000,38.6567,39.3461,38.3217,38.59,1695735.2546906,0
+FBIN.US,D,20190304,000000,38.7369,39.2979,38.6069,39.0044,1895551.4188068,0
+FBIN.US,D,20190305,000000,39.1116,39.2068,38.1117,38.1277,1378066.6636711,0
+FBIN.US,D,20190306,000000,38.1353,38.4297,37.9175,37.9911,1146570.2748633,0
+FBIN.US,D,20190307,000000,37.8679,37.8847,37.1295,37.3582,1800651.7774933,0
+FBIN.US,D,20190308,000000,37.1126,37.5328,37.0814,37.4948,1254776.7719935,0
+FBIN.US,D,20190311,000000,37.4223,37.78,37.397,37.4948,1259648.920574,0
+FBIN.US,D,20190312,000000,37.5852,37.8291,37.3894,37.5936,1133372.4527779,0
+FBIN.US,D,20190313,000000,37.5852,37.7556,36.6857,37.537,1514132.4643,0
+FBIN.US,D,20190314,000000,37.4459,37.5033,36.9937,37.105,1291720.2445191,0
+FBIN.US,D,20190315,000000,37.1126,37.6096,37.1126,37.278,1675144.4715626,0
+FBIN.US,D,20190318,000000,37.4299,37.7758,37.3177,37.6813,815220.32086301,0
+FBIN.US,D,20190319,000000,37.851,38.1775,37.3497,37.4299,1041835.0798962,0
+FBIN.US,D,20190320,000000,37.3894,37.5117,36.3515,36.9692,980112.50678131,0
+FBIN.US,D,20190321,000000,36.8283,37.7877,36.8283,37.6333,1075609.4633184,0
+FBIN.US,D,20190322,000000,37.4873,37.4873,36.3439,36.5211,1955486.7868478,0
+FBIN.US,D,20190325,000000,36.4731,37.245,36.4409,36.9295,1478822.1274454,0
+FBIN.US,D,20190326,000000,37.105,37.3177,36.6275,37.1708,1686071.5476786,0
+FBIN.US,D,20190327,000000,37.2366,37.6982,37.2366,37.3734,2186304.0851332,0
+FBIN.US,D,20190328,000000,37.5455,37.9589,37.2855,37.9337,3168730.0032571,0
+FBIN.US,D,20190329,000000,38.1353,38.8424,38.0399,38.6322,2445197.5692309,0
+FBIN.US,D,20190401,000000,38.9082,39.4921,38.6972,38.8576,2742220.8602569,0
+FBIN.US,D,20190402,000000,38.8339,38.8659,38.267,38.59,2795992.2670312,0
+FBIN.US,D,20190403,000000,38.7284,39.2314,38.6567,39.1199,2014139.8233963,0
+FBIN.US,D,20190404,000000,39.1512,39.9299,39.1512,39.6937,1135485.5738966,0
+FBIN.US,D,20190405,000000,39.8642,40.8632,39.8642,40.783,2212364.3320654,0
+FBIN.US,D,20190408,000000,40.7493,41.0674,40.4084,40.967,1430626.8479082,0
+FBIN.US,D,20190409,000000,40.6759,40.6759,40.0118,40.0836,1541354.1575004,0
+FBIN.US,D,20190410,000000,40.2143,40.3755,39.9469,40.303,982233.92394481,0
+FBIN.US,D,20190411,000000,39.2474,39.8802,38.5495,39.8473,1991503.4726572,0
+FBIN.US,D,20190412,000000,40.2625,40.5713,39.7275,39.8642,1816347.8942049,0
+FBIN.US,D,20190415,000000,39.9866,40.2954,39.8321,40.0911,1367949.0444951,0
+FBIN.US,D,20190416,000000,40.2784,40.4168,39.8557,40.0599,1392888.1402336,0
+FBIN.US,D,20190417,000000,40.1974,40.2784,39.2727,39.379,1871068.605531,0
+FBIN.US,D,20190418,000000,39.4187,39.8389,39.3629,39.7351,1250428.4593828,0
+FBIN.US,D,20190422,000000,39.6296,39.995,39.087,39.2145,1592233.8000962,0
+FBIN.US,D,20190423,000000,39.2811,40.0675,39.2145,40.0515,1830223.6216633,0
+FBIN.US,D,20190424,000000,40.1646,40.659,39.9216,40.4498,3090850.2903711,0
+FBIN.US,D,20190425,000000,42.6385,43.3937,41.8057,42.2352,6034910.3645198,0
+FBIN.US,D,20190426,000000,42.3305,42.5719,41.9922,42.4866,2713786.7593704,0
+FBIN.US,D,20190429,000000,42.4866,42.9422,42.047,42.6807,2512932.4045081,0
+FBIN.US,D,20190430,000000,42.544,43.1761,42.1036,42.8275,3501004.373675,0
+FBIN.US,D,20190501,000000,42.8359,43.6206,42.7533,42.8115,1648132.5497802,0
+FBIN.US,D,20190502,000000,42.7786,43.711,42.6385,43.678,1827786.9547982,0
+FBIN.US,D,20190503,000000,43.8172,45.1716,43.8172,45.0998,2435087.0609505,0
+FBIN.US,D,20190506,000000,44.2231,44.8112,43.9059,44.7572,2426838.4221472,0
+FBIN.US,D,20190507,000000,44.3599,44.6754,43.8536,44.1658,3139196.0838635,0
+FBIN.US,D,20190508,000000,44.0037,44.6366,43.9296,43.9709,1659608.3500004,0
+FBIN.US,D,20190509,000000,43.5726,43.9379,43.1119,43.8333,1936990.1624505,0
+FBIN.US,D,20190510,000000,43.5886,44.0106,42.6723,43.9379,1402096.7499322,0
+FBIN.US,D,20190513,000000,42.9153,43.1043,42.128,42.4942,2294469.1020396,0
+FBIN.US,D,20190514,000000,42.5913,43.1675,42.4984,43.0047,1488791.6029645,0
+FBIN.US,D,20190515,000000,42.6807,43.2798,42.3643,43.1439,1388158.2095635,0
+FBIN.US,D,20190516,000000,43.241,43.4435,43.0537,43.1761,1322560.1983901,0
+FBIN.US,D,20190517,000000,42.852,43.5253,42.625,42.8359,960388.06775765,0
+FBIN.US,D,20190520,000000,42.4942,42.7288,42.2512,42.4545,1096156.3959239,0
+FBIN.US,D,20190521,000000,42.6807,43.3852,42.544,43.2882,1289575.1243706,0
+FBIN.US,D,20190522,000000,43.0047,43.0207,42.6553,42.787,1274633.9477334,0
+FBIN.US,D,20190523,000000,42.4208,43.2798,42.1853,42.5525,3272752.9235229,0
+FBIN.US,D,20190524,000000,42.8115,43.0452,42.6807,42.9794,1077544.8120492,0
+FBIN.US,D,20190528,000000,43.1043,43.1515,41.3813,41.3981,1763109.8045947,0
+FBIN.US,D,20190529,000000,41.0918,41.2184,40.4623,40.7915,2234070.3406407,0
+FBIN.US,D,20190530,000000,40.9594,41.3525,40.7409,41.1257,1745192.7181825,0
+FBIN.US,D,20190531,000000,40.5291,40.5376,38.9959,39.1663,3271273.8572548,0
+FBIN.US,D,20190603,000000,39.2828,40.2371,39.1663,40.0329,2094930.2628486,0
+FBIN.US,D,20190604,000000,40.5046,41.7601,40.5046,41.7196,1373985.0096423,0
+FBIN.US,D,20190605,000000,42.1676,42.5913,41.7854,42.5019,1601513.51875,0
+FBIN.US,D,20190606,000000,42.5019,42.5592,41.7813,42.4453,1669564.7888778,0
+FBIN.US,D,20190607,000000,42.5103,42.7288,42.0529,42.3702,1518367.0025821,0
+FBIN.US,D,20190610,000000,42.5592,43.333,42.4453,42.9398,1483067.3320709,0
+FBIN.US,D,20190611,000000,43.2671,43.3971,42.3246,42.5913,1059206.9976519,0
+FBIN.US,D,20190612,000000,42.5913,42.7625,42.209,42.2891,1151415.165011,0
+FBIN.US,D,20190613,000000,42.4933,43.3802,42.4933,43.3498,1195976.7769374,0
+FBIN.US,D,20190614,000000,43.2748,44.2535,42.998,44.0163,1754531.6942989,0
+FBIN.US,D,20190617,000000,44.0577,44.0577,43.2519,43.5219,1166286.4178421,0
+FBIN.US,D,20190618,000000,43.9353,44.7058,43.8055,44.5462,1714182.1028191,0
+FBIN.US,D,20190619,000000,44.4974,44.6214,43.7928,44.4974,1574434.0434601,0
+FBIN.US,D,20190620,000000,44.9775,45.493,44.6374,45.3782,1367712.0146445,0
+FBIN.US,D,20190621,000000,45.3377,45.6145,44.8003,44.8577,2425718.4561028,0
+FBIN.US,D,20190624,000000,44.9943,45.4508,44.7421,45.1344,1123207.4276318,0
+FBIN.US,D,20190625,000000,45.3217,45.4263,44.7504,44.9301,1280358.2186271,0
+FBIN.US,D,20190626,000000,45.0939,45.2761,44.709,45.0196,1314744.1390641,0
+FBIN.US,D,20190627,000000,45.2888,45.9166,45.1023,45.606,930664.52448342,0
+FBIN.US,D,20190628,000000,45.606,46.584,45.606,46.5594,1764876.8621315,0
+FBIN.US,D,20190701,000000,47.065,47.3907,46.4793,46.8136,1731250.622366,0
+FBIN.US,D,20190702,000000,45.9006,45.9959,44.8973,45.9891,1462618.7668533,0
+FBIN.US,D,20190703,000000,46.1613,46.471,45.7858,46.3393,686298.5999334,0
+FBIN.US,D,20190705,000000,46.0212,46.1773,45.5267,46.0626,745571.46954163,0
+FBIN.US,D,20190708,000000,45.7623,45.9554,45.401,45.5901,1419367.9300013,0
+FBIN.US,D,20190709,000000,45.5513,45.623,44.7749,45.3943,1285321.6237002,0
+FBIN.US,D,20190710,000000,45.6399,45.6828,44.3599,44.8172,1645373.5223183,0
+FBIN.US,D,20190711,000000,44.8577,44.8661,44.1151,44.7504,1061488.4099647,0
+FBIN.US,D,20190712,000000,44.9943,45.9808,44.9943,45.7453,1043856.9445224,0
+FBIN.US,D,20190715,000000,45.8347,46.0456,45.401,45.9326,713329.48410401,0
+FBIN.US,D,20190716,000000,46.0212,46.233,45.8027,46.0879,926405.09806684,0
+FBIN.US,D,20190717,000000,46.0456,46.0456,45.1918,45.2002,1058905.9697416,0
+FBIN.US,D,20190718,000000,45.0855,45.0855,44.3092,44.4822,2126689.89254,0
+FBIN.US,D,20190719,000000,44.7834,45.0517,43.6325,43.7245,2665933.9879675,0
+FBIN.US,D,20190722,000000,43.6164,43.8468,42.7204,42.7372,2433292.7449809,0
+FBIN.US,D,20190723,000000,43.0224,43.8097,42.9085,43.5371,2407858.2568547,0
+FBIN.US,D,20190724,000000,43.4054,44.8745,43.3971,44.6847,1461375.5452867,0
+FBIN.US,D,20190725,000000,44.9943,46.0709,44.85,45.4508,1824019.3653218,0
+FBIN.US,D,20190726,000000,45.1664,45.5513,44.6847,45.2551,1251803.2325168,0
+FBIN.US,D,20190729,000000,45.272,45.4095,44.5268,44.7016,922270.11232189,0
+FBIN.US,D,20190730,000000,44.4004,45.8684,44.3345,45.6145,1719467.8684891,0
+FBIN.US,D,20190731,000000,45.5825,45.6313,44.5058,44.7749,1612422.8176272,0
+FBIN.US,D,20190801,000000,44.7336,45.574,43.0021,43.1381,2702834.7951202,0
+FBIN.US,D,20190802,000000,42.4032,42.5347,41.3679,42.1011,3344044.3917095,0
+FBIN.US,D,20190805,000000,41.2116,41.5559,40.5949,41.1493,3174731.5990762,0
+FBIN.US,D,20190806,000000,41.3839,42.1094,40.7004,41.9551,1939407.8669272,0
+FBIN.US,D,20190807,000000,41.3602,42.5103,40.9434,42.3542,1988817.9244491,0
+FBIN.US,D,20190808,000000,42.5677,43.7118,42.5677,43.2266,1481314.4963252,0
+FBIN.US,D,20190809,000000,43.0063,43.0595,42.0529,42.2663,1221455.115586,0
+FBIN.US,D,20190812,000000,42.0529,42.0529,41.4175,41.4463,737802.81618586,0
+FBIN.US,D,20190813,000000,41.4007,42.7457,41.4007,42.0858,1185240.5098511,0
+FBIN.US,D,20190814,000000,41.4994,41.4994,40.3172,40.6261,1839781.8503915,0
+FBIN.US,D,20190815,000000,40.7493,40.892,40.2843,40.5291,1046851.8166857,0
+FBIN.US,D,20190816,000000,40.832,41.2455,40.6033,41.1719,964672.38230854,0
+FBIN.US,D,20190819,000000,41.8572,41.8648,41.4092,41.712,588116.09518816,0
+FBIN.US,D,20190820,000000,41.5813,41.809,41.2869,41.4994,785681.6608723,0
+FBIN.US,D,20190821,000000,42.1424,42.5836,42.0293,42.4453,1144975.0639682,0
+FBIN.US,D,20190822,000000,42.6224,42.8934,41.8403,42.5677,1213123.5163348,0
+FBIN.US,D,20190823,000000,42.209,42.209,40.1865,40.3899,1315713.5911534,0
+FBIN.US,D,20190826,000000,40.7746,41.0134,40.3248,40.9357,792141.90945236,0
+FBIN.US,D,20190827,000000,41.1965,41.2623,40.1789,40.2929,1099157.1938334,0
+FBIN.US,D,20190828,000000,40.0642,40.7239,39.9342,40.5214,1346195.6299497,0
+FBIN.US,D,20190829,000000,41.1037,41.6918,41.0877,41.658,938999.67918229,0
+FBIN.US,D,20190830,000000,42.0124,42.0436,41.5779,41.7989,839636.76578071,0
+FBIN.US,D,20190903,000000,41.324,41.4133,39.6447,40.1283,1375563.628448,0
+FBIN.US,D,20190904,000000,40.7416,40.9696,40.4735,40.8573,932339.14037841,0
+FBIN.US,D,20190905,000000,41.545,42.3702,41.4378,42.1829,1099762.8051019,0
+FBIN.US,D,20190906,000000,42.3871,42.9034,42.1745,42.2167,904197.77135741,0
+FBIN.US,D,20190909,000000,42.5272,42.7474,42.2251,42.6824,941691.15313667,0
+FBIN.US,D,20190910,000000,42.6824,43.8366,42.4942,43.8122,941424.49455466,0
+FBIN.US,D,20190911,000000,43.9675,44.8357,43.5144,44.8112,1133345.1943451,0
+FBIN.US,D,20190912,000000,45.023,45.0644,43.992,44.4096,933506.51239297,0
+FBIN.US,D,20190913,000000,44.8357,44.8357,44.4096,44.5732,835386.82055815,0
+FBIN.US,D,20190916,000000,44.2619,44.5564,43.6637,43.7556,1254881.0651277,0
+FBIN.US,D,20190917,000000,43.559,43.7792,42.5355,43.1735,1455200.9176767,0
+FBIN.US,D,20190918,000000,43.0174,43.4274,42.7474,43.2713,1008786.0078171,0
+FBIN.US,D,20190919,000000,43.4021,43.8451,43.133,43.4351,1020130.2564702,0
+FBIN.US,D,20190920,000000,43.6553,43.9507,43.0925,43.1819,1688370.7372301,0
+FBIN.US,D,20190923,000000,43.0343,43.8688,42.814,43.5422,1164301.2928428,0
+FBIN.US,D,20190924,000000,43.7878,44.1809,43.5017,43.6637,1714871.8596846,0
+FBIN.US,D,20190925,000000,43.5827,44.2383,43.5549,44.1481,1165298.0033648,0
+FBIN.US,D,20190926,000000,44.2771,44.8357,44.1151,44.4517,1012352.1219204,0
+FBIN.US,D,20190927,000000,44.7277,44.7943,44.1395,44.5978,850498.65868772,0
+FBIN.US,D,20190930,000000,44.9006,45.0365,44.6711,44.7775,996222.24058221,0
+FBIN.US,D,20191001,000000,45.0981,45.6685,44.2307,44.5327,1665522.2447746,0
+FBIN.US,D,20191002,000000,44.0813,44.7041,43.5827,44.5649,2271230.6954797,0
+FBIN.US,D,20191003,000000,44.4349,45.0062,43.7717,44.9572,1986916.9450468,0
+FBIN.US,D,20191004,000000,45.0483,45.968,44.9572,45.9394,1367473.7996445,0
+FBIN.US,D,20191007,000000,45.7015,46.4473,45.3749,46.0296,1881807.2429156,0
+FBIN.US,D,20191008,000000,45.3673,45.8019,45.0146,45.2204,1189845.9998497,0
+FBIN.US,D,20191009,000000,45.6685,45.8423,45.2204,45.6213,1486237.6063236,0
+FBIN.US,D,20191010,000000,45.482,45.9959,45.3183,45.58,1607359.8600169,0
+FBIN.US,D,20191011,000000,46.0541,46.9629,46.0541,46.3495,2990075.8642088,0
+FBIN.US,D,20191014,000000,46.4001,46.4001,45.7976,45.9242,2572065.4265045,0
+FBIN.US,D,20191015,000000,46.1377,46.7671,45.8541,46.6684,1866540.1502338,0
+FBIN.US,D,20191016,000000,46.6034,47.2336,46.4389,46.8582,2006909.2278017,0
+FBIN.US,D,20191017,000000,47.184,47.864,46.9797,47.8489,2499906.4290645,0
+FBIN.US,D,20191018,000000,47.7493,48.3306,47.7071,48.2319,1612438.2245675,0
+FBIN.US,D,20191021,000000,48.0277,48.6166,47.5046,47.6758,2737596.4078703,0
+FBIN.US,D,20191022,000000,47.9788,48.2809,47.3164,47.864,2397441.9800668,0
+FBIN.US,D,20191023,000000,47.7408,48.2066,47.6176,47.7906,2166198.0280501,0
+FBIN.US,D,20191024,000000,48.6251,49.9397,47.6337,49.7482,3397001.6009466,0
+FBIN.US,D,20191025,000000,49.6309,50.5733,49.3989,49.4115,2760517.1944303,0
+FBIN.US,D,20191028,000000,50.262,50.262,49.1331,49.6646,2319640.4870317,0
+FBIN.US,D,20191029,000000,49.5423,50.181,49.5423,49.7145,1470124.3170748,0
+FBIN.US,D,20191030,000000,49.6646,49.9271,49.3533,49.8284,1333629.4924164,0
+FBIN.US,D,20191031,000000,49.7482,49.852,48.8546,49.1576,1609760.9724042,0
+FBIN.US,D,20191101,000000,49.6241,50.2865,49.4192,50.262,1193223.6752217,0
+FBIN.US,D,20191104,000000,50.6561,50.8974,50.3025,50.7202,1325846.6172695,0
+FBIN.US,D,20191105,000000,50.8931,51.2408,50.7117,50.7539,1619515.9359086,0
+FBIN.US,D,20191106,000000,50.8763,50.8763,49.8857,50.6071,1049462.7004908,0
+FBIN.US,D,20191107,000000,50.8349,51.0973,50.2291,50.3945,903188.02419355,0
+FBIN.US,D,20191108,000000,50.2705,50.802,50.1482,50.802,584839.15750263,0
+FBIN.US,D,20191111,000000,50.2865,50.689,50.197,50.4831,810694.23586443,0
+FBIN.US,D,20191112,000000,50.6806,51.0813,50.5565,51.0653,977033.48902107,0
+FBIN.US,D,20191113,000000,50.8763,51.4593,50.7371,51.31,1280905.7575822,0
+FBIN.US,D,20191114,000000,51.1142,51.7606,51.1142,51.6956,1310730.0385431,0
+FBIN.US,D,20191115,000000,52.1133,52.2432,51.3919,51.6213,1565782.4539105,0
+FBIN.US,D,20191118,000000,51.4003,52.109,51.4003,52.0382,1372966.9664337,0
+FBIN.US,D,20191119,000000,51.7689,51.9809,50.9513,50.9513,1374095.228523,0
+FBIN.US,D,20191120,000000,50.9261,51.3876,50.4265,50.7117,1583711.3918153,0
+FBIN.US,D,20191121,000000,51.0653,51.2932,50.7202,51.213,1286607.5106402,0
+FBIN.US,D,20191122,000000,51.4171,51.5715,50.986,51.5302,1030968.4463922,0
+FBIN.US,D,20191125,000000,51.6956,52.2432,51.6045,52.2018,879495.70546966,0
+FBIN.US,D,20191126,000000,52.4077,53.1798,52.1301,53.0456,2051384.3238325,0
+FBIN.US,D,20191127,000000,53.1207,53.2759,52.6271,52.8811,1276436.5597477,0
+FBIN.US,D,20191129,000000,52.7258,52.741,51.9293,51.9623,406059.39263349,0
+FBIN.US,D,20191202,000000,51.9706,52.0685,51.2468,51.2796,1213430.4699915,0
+FBIN.US,D,20191203,000000,50.672,51.3539,50.5067,51.1159,1711180.1197604,0
+FBIN.US,D,20191204,000000,51.3539,52.3436,51.3539,51.8787,1907145.7339524,0
+FBIN.US,D,20191205,000000,52.0348,52.5689,51.7818,52.4862,1455849.1943182,0
+FBIN.US,D,20191206,000000,53.1933,53.4895,52.9385,53.0617,1215210.56417,0
+FBIN.US,D,20191209,000000,52.8811,52.9765,52.6357,52.6517,1076689.1342882,0
+FBIN.US,D,20191210,000000,52.7992,52.8245,52.3638,52.5689,876605.12644072,0
+FBIN.US,D,20191211,000000,52.6845,53.7038,52.1664,53.5207,1291247.369967,0
+FBIN.US,D,20191212,000000,53.1284,53.9248,52.8979,53.8168,1111345.2687549,0
+FBIN.US,D,20191213,000000,53.5714,54.2244,53.3621,53.465,1267654.6037804,0
+FBIN.US,D,20191216,000000,53.8835,54.2691,53.7358,53.7679,1161993.8072465,0
+FBIN.US,D,20191217,000000,53.5957,54.2202,53.465,54.1965,1162271.1321718,0
+FBIN.US,D,20191218,000000,54.2944,54.3349,53.5292,53.9991,1133602.371733,0
+FBIN.US,D,20191219,000000,53.7763,53.9333,52.8811,53.6042,1560246.6217481,0
+FBIN.US,D,20191220,000000,53.9165,54.0388,53.325,53.6371,3847313.2815511,0
+FBIN.US,D,20191223,000000,53.6878,53.8675,52.8482,52.9554,1634132.3816502,0
+FBIN.US,D,20191224,000000,53.0372,53.6539,52.9554,53.6456,332839.68661173,0
+FBIN.US,D,20191226,000000,53.6042,53.7924,53.2347,53.7924,635999.68047162,0
+FBIN.US,D,20191227,000000,53.9577,53.9577,53.6042,53.8751,696834.57679577,0
+FBIN.US,D,20191230,000000,53.8582,53.9747,53.3907,53.7038,771195.5815485,0
+FBIN.US,D,20191231,000000,53.6203,53.9408,53.416,53.6709,712780.7599997,0
+FBIN.US,D,20200102,000000,53.8008,54.0548,53.1444,54.0548,1303405.8161572,0
+FBIN.US,D,20200103,000000,53.2836,53.8008,53.0212,53.7123,900600.84337347,0
+FBIN.US,D,20200106,000000,53.6127,54.1215,53.4565,54.1215,1138561.0362091,0
+FBIN.US,D,20200107,000000,53.8168,54.1307,53.7358,53.8507,1417049.7780617,0
+FBIN.US,D,20200108,000000,54.0801,55.1399,53.9619,54.8615,1376534.2656865,0
+FBIN.US,D,20200109,000000,55.1897,55.263,54.524,54.7298,1045966.5101934,0
+FBIN.US,D,20200110,000000,54.8117,55.1323,54.4421,55.0016,969494.75462045,0
+FBIN.US,D,20200113,000000,55.1812,55.9626,54.9846,55.9373,1101557.1210715,0
+FBIN.US,D,20200114,000000,56.0756,56.2173,55.5508,55.8715,934673.88440753,0
+FBIN.US,D,20200115,000000,55.8715,56.8814,55.7483,56.7346,1373290.51218,0
+FBIN.US,D,20200116,000000,57.2189,57.629,56.5128,57.1684,1342410.2632344,0
+FBIN.US,D,20200117,000000,57.4973,57.5878,56.9271,57.0139,1484393.5140853,0
+FBIN.US,D,20200121,000000,56.8646,57.472,56.7996,57.4147,1288773.9634753,0
+FBIN.US,D,20200122,000000,57.4973,58.1961,57.3379,57.4805,1301885.2696652,0
+FBIN.US,D,20200123,000000,57.2763,58.137,57.03,57.9581,1011563.9976669,0
+FBIN.US,D,20200124,000000,57.8923,58.0163,56.7667,57.0949,1005825.5049822,0
+FBIN.US,D,20200127,000000,56.0436,56.4207,55.0429,55.4116,2538583.7749479,0
+FBIN.US,D,20200128,000000,55.8545,56.1836,55.1197,55.7643,3256771.1858414,0
+FBIN.US,D,20200129,000000,56.0681,56.5777,55.1086,55.247,2099476.4953845,0
+FBIN.US,D,20200130,000000,58.0078,58.9605,54.8201,58.3277,4352999.8758697,0
+FBIN.US,D,20200131,000000,57.7285,58.0475,56.1836,56.4376,3714914.3327122,0
+FBIN.US,D,20200203,000000,56.635,57.5792,56.5372,56.6596,2246836.7683978,0
+FBIN.US,D,20200204,000000,57.6789,58.6931,57.4805,58.5159,1404379.3473942,0
+FBIN.US,D,20200205,000000,59.0255,59.3942,58.5571,59.19,1012474.1922935,0
+FBIN.US,D,20200206,000000,59.552,59.552,58.5901,58.763,1188313.6018652,0
+FBIN.US,D,20200207,000000,58.3437,58.5817,57.8586,58.1133,1379015.968223,0
+FBIN.US,D,20200210,000000,57.9336,58.9521,57.9336,58.9192,1240156.7708039,0
+FBIN.US,D,20200211,000000,59.46,59.7318,58.9934,59.4448,1610521.8382248,0
+FBIN.US,D,20200212,000000,59.6904,59.7655,59.1478,59.5351,1011825.9156519,0
+FBIN.US,D,20200213,000000,59.2238,59.962,59.0255,59.6668,1375396.5224032,0
+FBIN.US,D,20200214,000000,59.6086,60.1908,59.4769,59.9536,1178225.6114205,0
+FBIN.US,D,20200218,000000,59.6819,59.8719,59.3056,59.6414,1649732.5012722,0
+FBIN.US,D,20200219,000000,59.7655,60.0768,59.3056,59.4111,902308.64344756,0
+FBIN.US,D,20200220,000000,59.2238,60.1831,59.1073,59.9536,714122.34895451,0
+FBIN.US,D,20200221,000000,59.5756,59.876,58.0888,58.3437,1310285.607573,0
+FBIN.US,D,20200224,000000,56.365,57.2999,56.1254,56.9548,1379335.9585214,0
+FBIN.US,D,20200225,000000,57.2189,57.2189,54.8201,55.1238,2087264.717478,0
+FBIN.US,D,20200226,000000,55.4606,55.9583,53.2263,53.2506,1826085.0804706,0
+FBIN.US,D,20200227,000000,52.2533,53.8363,51.3209,51.3632,2542633.4299465,0
+FBIN.US,D,20200228,000000,49.5819,51.5471,49.4175,50.91,3420421.3353421,0
+FBIN.US,D,20200302,000000,51.3378,52.4913,50.408,52.4913,2310493.5050942,0
+FBIN.US,D,20200303,000000,52.2365,53.9688,51.0417,51.7926,1932118.01387,0
+FBIN.US,D,20200304,000000,53.2423,55.4031,53.0693,55.3871,3086263.7627608,0
+FBIN.US,D,20200305,000000,53.622,54.2489,52.0973,52.6575,1593858.6397227,0
+FBIN.US,D,20200306,000000,50.662,51.3961,48.7567,49.8132,1815679.4700259,0
+FBIN.US,D,20200309,000000,46.3005,47.1671,45.7571,46.309,3334687.6383543,0
+FBIN.US,D,20200310,000000,47.8437,48.993,46.2034,48.9398,2147312.6746979,0
+FBIN.US,D,20200311,000000,47.356,47.9577,45.023,45.2956,2166073.5873785,0
+FBIN.US,D,20200312,000000,42.3845,43.1515,39.2559,39.2853,3466901.7039095,0
+FBIN.US,D,20200313,000000,41.3628,41.6091,36.9025,40.0684,3397219.6684092,0
+FBIN.US,D,20200316,000000,36.2427,37.0266,33.0887,33.7189,2772606.9019637,0
+FBIN.US,D,20200317,000000,34.3559,36.4528,32.9217,34.3796,3143219.6655786,0
+FBIN.US,D,20200318,000000,31.7167,32.1613,28.1339,30.0924,2072837.8956169,0
+FBIN.US,D,20200319,000000,29.5979,32.0129,28.155,31.0982,2174225.043943,0
+FBIN.US,D,20200320,000000,32.0381,32.714,29.9278,30.1751,2733948.5184685,0
+FBIN.US,D,20200323,000000,29.7136,31.4441,27.9476,28.7154,2053172.7140557,0
+FBIN.US,D,20200324,000000,30.4966,33.4979,30.3464,33.2826,1089198.3846574,0
+FBIN.US,D,20200325,000000,33.3334,36.6646,32.3115,34.9669,1465256.9090913,0
+FBIN.US,D,20200326,000000,35.5094,37.035,35.0471,36.6477,1961686.3025921,0
+FBIN.US,D,20200327,000000,35.0868,36.9025,34.1898,35.8141,1312028.9621246,0
+FBIN.US,D,20200330,000000,35.6318,36.9447,34.4032,36.6975,1087584.2113744,0
+FBIN.US,D,20200331,000000,36.3254,36.911,35.5997,35.6572,2185096.4180442,0
+FBIN.US,D,20200401,000000,33.843,34.5687,32.1318,32.4668,1920889.9098437,0
+FBIN.US,D,20200402,000000,31.8737,33.076,30.6611,31.7083,2395910.7672316,0
+FBIN.US,D,20200403,000000,31.6273,32.2693,29.0283,29.2023,2526997.755847,0
+FBIN.US,D,20200406,000000,30.9421,33.811,30.505,33.4895,2752897.8698804,0
+FBIN.US,D,20200407,000000,35.3356,37.5294,35.3356,35.9878,2577237.4178461,0
+FBIN.US,D,20200408,000000,36.4486,39.6228,35.9119,38.9875,1844464.3750915,0
+FBIN.US,D,20200409,000000,39.7976,42.722,39.5984,41.9061,3085828.8129846,0
+FBIN.US,D,20200413,000000,41.28,41.7508,38.0154,38.6339,1672268.1143248,0
+FBIN.US,D,20200414,000000,39.714,39.8203,37.6847,38.0493,1822517.7812178,0
+FBIN.US,D,20200415,000000,36.4325,36.7937,35.0538,35.7238,1686926.0402903,0
+FBIN.US,D,20200416,000000,35.2123,36.2849,34.1645,36.1018,2456999.2854959,0
+FBIN.US,D,20200417,000000,38.7908,39.368,37.8998,38.4197,1782582.9919767,0
+FBIN.US,D,20200420,000000,37.0991,37.7184,36.0697,36.2089,1607914.5098675,0
+FBIN.US,D,20200421,000000,35.0386,35.5221,34.4615,34.8319,1412203.7027648,0
+FBIN.US,D,20200422,000000,35.7322,35.88,34.9989,35.5179,2033860.7069723,0
+FBIN.US,D,20200423,000000,35.9456,37.3471,35.8309,36.1102,1462593.878719,0
+FBIN.US,D,20200424,000000,35.9373,36.5305,35.4082,36.0452,1621087.4438185,0
+FBIN.US,D,20200427,000000,36.4891,38.8804,36.2258,38.6002,1599893.4197206,0
+FBIN.US,D,20200428,000000,39.8127,41.6336,39.8043,40.9408,2128219.9202262,0
+FBIN.US,D,20200429,000000,42.4174,42.9195,41.9474,42.4841,1872520.4133662,0
+FBIN.US,D,20200430,000000,41.642,41.642,39.2432,39.7385,3644077.961839,0
+FBIN.US,D,20200501,000000,42.9524,44.6754,41.8327,42.4596,3644547.2809433,0
+FBIN.US,D,20200504,000000,41.5356,42.2697,41.1559,42.1374,1897587.5052241,0
+FBIN.US,D,20200505,000000,42.5989,44.1581,42.5989,43.754,1880457.357916,0
+FBIN.US,D,20200506,000000,44.0089,44.3632,42.517,42.8233,1378281.1756858,0
+FBIN.US,D,20200507,000000,43.3574,44.709,43.3574,44.3801,1661938.3534325,0
+FBIN.US,D,20200508,000000,45.2053,46.3342,45.1968,46.2414,1102251.6185339,0
+FBIN.US,D,20200511,000000,45.4263,45.5748,44.24,44.6838,1318595.8741376,0
+FBIN.US,D,20200512,000000,44.709,45.1217,42.7389,42.7389,1261791.6704241,0
+FBIN.US,D,20200513,000000,42.4596,42.6478,40.5299,40.9163,1283725.2276559,0
+FBIN.US,D,20200514,000000,40.0599,42.5836,39.1596,42.5752,1459705.6699888,0
+FBIN.US,D,20200515,000000,42.0546,44.4577,41.6926,44.1581,1425233.2336561,0
+FBIN.US,D,20200518,000000,46.8785,50.316,46.4161,49.8132,2712910.9340721,0
+FBIN.US,D,20200519,000000,49.4258,50.2916,48.8166,49.1288,1668974.5845497,0
+FBIN.US,D,20200520,000000,49.8958,50.8509,49.6158,49.9043,1804484.5501787,0
+FBIN.US,D,20200521,000000,49.7879,50.9598,49.6158,49.7397,1371297.0911359,0
+FBIN.US,D,20200522,000000,49.8536,49.9532,48.8158,49.9126,1088269.2276428,0
+FBIN.US,D,20200526,000000,52.0887,52.5832,51.5268,51.6189,1148383.5532209,0
+FBIN.US,D,20200527,000000,52.8145,53.2093,51.8408,52.9461,1549784.1241394,0
+FBIN.US,D,20200528,000000,53.6244,53.789,50.4063,50.5877,1312371.4702588,0
+FBIN.US,D,20200529,000000,50.5877,50.7531,49.165,50.4468,2254140.8432462,0
+FBIN.US,D,20200601,000000,50.4713,51.2906,50.1077,50.7944,986280.02349577,0
+FBIN.US,D,20200602,000000,50.6873,51.051,50.2392,50.5042,2033232.577868,0
+FBIN.US,D,20200603,000000,51.2492,52.6608,51.2492,52.2339,1044794.3975818,0
+FBIN.US,D,20200604,000000,51.7049,52.7469,51.4728,52.731,1076474.6222734,0
+FBIN.US,D,20200605,000000,54.7585,56.2495,53.9645,54.0227,1444192.0662622,0
+FBIN.US,D,20200608,000000,53.9983,55.1474,53.4186,53.5916,1069494.0931711,0
+FBIN.US,D,20200609,000000,52.4745,53.2768,52.2297,52.4086,1011270.0806521,0
+FBIN.US,D,20200610,000000,52.1926,52.5065,50.77,51.5631,1448823.6295443,0
+FBIN.US,D,20200611,000000,49.446,49.776,47.6041,47.6826,1312386.8771991,0
+FBIN.US,D,20200612,000000,50.0991,50.1077,46.4161,48.328,1499491.1304239,0
+FBIN.US,D,20200615,000000,46.6574,50.7861,46.3671,50.7615,1842538.5075548,0
+FBIN.US,D,20200616,000000,52.822,52.9629,50.3894,52.5984,1760925.5745207,0
+FBIN.US,D,20200617,000000,52.6736,53.3022,51.8111,51.8693,1312737.6813783,0
+FBIN.US,D,20200618,000000,51.3158,52.8879,51.0341,51.7631,903029.21419359,0
+FBIN.US,D,20200619,000000,52.822,52.9883,50.0418,50.7531,2017375.280858,0
+FBIN.US,D,20200622,000000,50.4063,51.6391,49.652,51.332,1169967.4914231,0
+FBIN.US,D,20200623,000000,52.1841,52.3006,51.2568,51.8611,904910.04605868,0
+FBIN.US,D,20200624,000000,51.0594,51.261,48.9904,49.0723,1130268.5468833,0
+FBIN.US,D,20200625,000000,48.7416,51.0931,48.3028,51.0172,1745861.1423615,0
+FBIN.US,D,20200626,000000,50.0831,50.5709,49.4537,50.149,2653683.1001355,0
+FBIN.US,D,20200629,000000,50.8772,52.1589,50.451,52.0357,1421690.8225379,0
+FBIN.US,D,20200630,000000,51.9943,53.2937,51.8947,52.9047,1766811.0257129,0
+FBIN.US,D,20200701,000000,53.2101,53.2186,51.2568,51.6306,916904.94165193,0
+FBIN.US,D,20200702,000000,52.6405,53.5494,51.4728,51.8779,874355.71315784,0
+FBIN.US,D,20200706,000000,53.335,53.773,53.0279,53.6582,948437.02268678,0
+FBIN.US,D,20200707,000000,52.9959,53.4186,52.6896,52.7385,874359.2686056,0
+FBIN.US,D,20200708,000000,52.9132,54.0793,52.7968,53.8895,1462894.9066295,0
+FBIN.US,D,20200709,000000,53.7569,54.0877,52.2837,53.087,1334207.8452519,0
+FBIN.US,D,20200710,000000,53.427,54.6167,53.1123,53.6498,1261515.5306481,0
+FBIN.US,D,20200713,000000,53.9899,55.1221,53.0954,53.2101,971874.5343212,0
+FBIN.US,D,20200714,000000,53.1123,55.2792,52.9629,55.2048,1000103.604387,0
+FBIN.US,D,20200715,000000,56.2655,56.943,55.2293,56.5869,1013549.1226663,0
+FBIN.US,D,20200716,000000,56.4376,57.349,55.8251,57.1582,1005397.6661017,0
+FBIN.US,D,20200717,000000,57.1582,57.705,56.7439,57.2417,889864.57628729,0
+FBIN.US,D,20200720,000000,57.0831,57.5227,56.8679,57.1159,692219.60560319,0
+FBIN.US,D,20200721,000000,57.349,57.7699,56.8519,57.2249,658675.14113613,0
+FBIN.US,D,20200722,000000,56.8603,58.7875,56.8603,58.358,1291816.2416086,0
+FBIN.US,D,20200723,000000,58.515,59.7823,58.2264,58.7555,1498921.073633,0
+FBIN.US,D,20200724,000000,58.7555,58.9875,58.0028,58.7555,1006314.9716238,0
+FBIN.US,D,20200727,000000,58.9133,61.5619,58.9133,61.453,1704132.0371507,0
+FBIN.US,D,20200728,000000,60.983,60.9999,59.7232,59.822,1576203.4712954,0
+FBIN.US,D,20200729,000000,60.071,63.1574,60.071,62.8512,2510139.007718,0
+FBIN.US,D,20200730,000000,61.313,64.7556,61.313,63.7118,2406585.4065564,0
+FBIN.US,D,20200731,000000,63.0755,63.3321,61.6598,63.3077,1624775.6282951,0
+FBIN.US,D,20200803,000000,63.7202,65.3344,62.9768,64.9032,1469652.6276721,0
+FBIN.US,D,20200804,000000,64.4493,64.6467,63.8815,64.2003,1426999.1060438,0
+FBIN.US,D,20200805,000000,65.028,65.5572,64.3025,64.9116,996597.93289551,0
+FBIN.US,D,20200806,000000,64.9445,65.1513,64.2914,64.9032,874051.12979973,0
+FBIN.US,D,20200807,000000,64.8467,66.1782,64.7303,66.0457,1076275.5171988,0
+FBIN.US,D,20200810,000000,65.8728,67.1562,65.7724,67.0473,983795.95066074,0
+FBIN.US,D,20200811,000000,67.7678,68.0657,66.9966,67.1063,1948841.6549841,0
+FBIN.US,D,20200812,000000,67.7426,69.0918,67.189,68.6927,1669634.7126839,0
+FBIN.US,D,20200813,000000,68.296,69.3389,68.0818,68.9575,725346.89753306,0
+FBIN.US,D,20200814,000000,68.5212,68.8858,68.2395,68.7349,1200034.7279809,0
+FBIN.US,D,20200817,000000,68.982,71.1437,68.95,70.8628,1717981.6913253,0
+FBIN.US,D,20200818,000000,71.0029,71.3251,69.3811,69.4723,1366204.5047942,0
+FBIN.US,D,20200819,000000,69.6368,69.8536,69.1086,69.2479,1041189.1735531,0
+FBIN.US,D,20200820,000000,68.5863,69.1669,68.2801,68.8023,1469929.9525974,0
+FBIN.US,D,20200821,000000,68.8023,70.5151,68.6108,70.5151,1308004.1952603,0
+FBIN.US,D,20200824,000000,70.986,71.1185,69.8536,70.689,1404266.7582151,0
+FBIN.US,D,20200825,000000,71.0104,71.1608,69.1912,70.7708,1629235.3449353,0
+FBIN.US,D,20200826,000000,70.63,70.9691,70.1228,70.8957,998874.60461121,0
+FBIN.US,D,20200827,000000,71.2441,71.758,69.6419,70.4224,1134083.5423299,0
+FBIN.US,D,20200828,000000,70.5388,71.601,70.2646,70.8797,1430489.3705949,0
+FBIN.US,D,20200831,000000,70.7962,70.9987,69.7161,69.7752,1293676.9259363,0
+FBIN.US,D,20200901,000000,69.7583,71.219,69.625,71.1531,1184087.3596275,0
+FBIN.US,D,20200902,000000,71.219,72.0315,70.489,71.7074,862506.59092276,0
+FBIN.US,D,20200903,000000,71.3673,71.7497,68.0573,68.8631,1073511.74914,0
+FBIN.US,D,20200904,000000,70.0401,70.1489,66.8101,68.5146,962805.77223452,0
+FBIN.US,D,20200908,000000,67.6422,68.9685,66.6785,67.551,1089092.9063739,0
+FBIN.US,D,20200909,000000,68.0404,68.9812,67.8336,68.5061,1381421.8212073,0
+FBIN.US,D,20200910,000000,70.0233,70.1245,67.8083,68.0067,1538405.5061579,0
+FBIN.US,D,20200911,000000,68.5229,68.842,67.6422,68.5569,1009333.5467721,0
+FBIN.US,D,20200914,000000,69.2925,69.5685,68.4259,69.5186,1218578.7583481,0
+FBIN.US,D,20200915,000000,69.9566,70.7455,69.5186,69.7752,931820.04500543,0
+FBIN.US,D,20200916,000000,70.489,71.7159,69.609,70.7117,1530001.6128024,0
+FBIN.US,D,20200917,000000,69.917,71.0273,69.2285,70.3473,1369155.526435,0
+FBIN.US,D,20200918,000000,70.2562,70.8459,69.3263,69.9726,2417588.3322247,0
+FBIN.US,D,20200921,000000,68.7204,68.8547,66.3967,68.3306,1215378.855364,0
+FBIN.US,D,20200922,000000,68.6782,70.381,68.544,70.1245,959178.03036998,0
+FBIN.US,D,20200923,000000,69.8418,70.6291,68.3222,68.372,1003998.0048335,0
+FBIN.US,D,20200924,000000,68.0067,69.3136,67.4438,68.0986,796351.55960028,0
+FBIN.US,D,20200925,000000,67.6168,69.468,67.4852,68.9938,919663.96911375,0
+FBIN.US,D,20200928,000000,70.1903,71.8678,69.8924,71.219,1111384.3786803,0
+FBIN.US,D,20200929,000000,71.5099,71.8424,70.4721,70.7455,874303.5665907,0
+FBIN.US,D,20200930,000000,70.9691,72.5133,70.9691,71.8002,1919509.2109636,0
+FBIN.US,D,20201001,000000,72.5461,73.2026,71.4763,72.7537,1440963.719696,0
+FBIN.US,D,20201002,000000,71.4433,73.0853,70.7599,72.6305,1006861.3254296,0
+FBIN.US,D,20201005,000000,73.2862,73.7595,73.0853,73.6996,1434112.3718624,0
+FBIN.US,D,20201006,000000,73.8582,74.323,72.2558,72.347,975760.63872296,0
+FBIN.US,D,20201007,000000,73.384,73.5258,72.0315,72.6963,1277626.4495982,0
+FBIN.US,D,20201008,000000,72.9875,74.3603,72.9875,74.1324,858671.44793889,0
+FBIN.US,D,20201009,000000,74.6893,74.9205,73.46,73.6009,700058.18276491,0
+FBIN.US,D,20201012,000000,74.281,74.281,73.4928,73.9662,804691.45489617,0
+FBIN.US,D,20201013,000000,73.7324,74.0565,72.8625,73.2608,776480.16206922,0
+FBIN.US,D,20201014,000000,73.9992,74.264,73.1698,73.4431,695935.04851247,0
+FBIN.US,D,20201015,000000,72.5461,74.6134,72.4061,74.529,649412.01457188,0
+FBIN.US,D,20201016,000000,74.7374,75.4681,74.4388,74.9037,801515.25489716,0
+FBIN.US,D,20201019,000000,74.8952,75.0361,71.9976,72.1327,1162075.582545,0
+FBIN.US,D,20201020,000000,72.7131,74.0397,72.4752,72.7208,589380.6494415,0
+FBIN.US,D,20201021,000000,72.5799,73.5511,70.9633,71.2948,1058286.1366821,0
+FBIN.US,D,20201022,000000,71.8087,71.8087,70.1659,70.7624,825151.87160615,0
+FBIN.US,D,20201023,000000,71.3927,71.6872,69.9253,70.9294,941391.31037556,0
+FBIN.US,D,20201026,000000,69.8005,70.2562,67.6083,68.1155,852009.72398576,0
+FBIN.US,D,20201027,000000,68.4724,68.6621,67.6083,67.8918,930874.29590127,0
+FBIN.US,D,20201028,000000,66.0988,68.4217,65.4019,67.5595,2340989.7656816,0
+FBIN.US,D,20201029,000000,67.2185,69.7667,67.1662,67.9484,1735712.7093048,0
+FBIN.US,D,20201030,000000,67.859,68.2639,65.9495,67.1122,1471942.3360296,0
+FBIN.US,D,20201102,000000,67.9905,70.3303,67.8675,70.1903,1448478.7511116,0
+FBIN.US,D,20201103,000000,71.1867,71.4763,69.9406,70.489,1026874.9408711,0
+FBIN.US,D,20201104,000000,70.4469,73.8742,70.1743,72.8541,1540357.4469783,0
+FBIN.US,D,20201105,000000,73.8996,75.0943,73.211,73.9662,945624.66350857,0
+FBIN.US,D,20201106,000000,73.7746,74.1569,72.1496,73.1444,720389.41820626,0
+FBIN.US,D,20201109,000000,75.8571,76.8367,66.4304,66.4389,1910794.8085036,0
+FBIN.US,D,20201110,000000,66.8717,67.4599,65.7174,66.1401,2353673.2329911,0
+FBIN.US,D,20201111,000000,67.3097,68.9685,66.3385,68.9204,2408698.5276753,0
+FBIN.US,D,20201112,000000,68.8799,69.8258,67.8083,68.3222,1339965.3003248,0
+FBIN.US,D,20201113,000000,68.8461,70.3051,68.8461,69.5432,771155.28647389,0
+FBIN.US,D,20201116,000000,69.884,70.5388,68.2159,68.5569,1468463.922971,0
+FBIN.US,D,20201117,000000,68.356,69.6166,67.8504,69.2031,1288133.9828784,0
+FBIN.US,D,20201118,000000,69.8005,69.9811,68.7543,69.1449,1188819.6605963,0
+FBIN.US,D,20201119,000000,69.2368,70.8957,68.9769,70.6291,1382553.6387443,0
+FBIN.US,D,20201120,000000,70.3642,70.6291,69.2841,70.0907,1008413.8709515,0
+FBIN.US,D,20201123,000000,70.3135,71.8087,70.3135,71.4594,1020707.4241566,0
+FBIN.US,D,20201124,000000,71.8997,72.4314,69.9726,70.2721,1379677.2815064,0
+FBIN.US,D,20201125,000000,70.322,70.9962,69.7946,70.6224,1012804.8489352,0
+FBIN.US,D,20201127,000000,70.7135,71.7791,70.5396,70.7472,474794.49388051,0
+FBIN.US,D,20201130,000000,70.3556,70.8814,69.0327,69.4909,1946377.7296863,0
+FBIN.US,D,20201201,000000,69.8241,70.3388,68.56,68.982,1445781.3514109,0
+FBIN.US,D,20201202,000000,68.4927,68.8091,66.1293,66.7275,1908797.8320116,0
+FBIN.US,D,20201203,000000,66.968,68.9652,66.7613,68.059,1742226.2896013,0
+FBIN.US,D,20201204,000000,68.0336,68.4419,66.7527,67.3941,976701.64723012,0
+FBIN.US,D,20201207,000000,67.4438,69.765,67.4438,69.133,1168737.3064981,0
+FBIN.US,D,20201208,000000,68.7837,69.3617,68.3754,69.0158,1083663.7376443,0
+FBIN.US,D,20201209,000000,70.0815,71.2552,69.5499,70.3388,1801846.4079407,0
+FBIN.US,D,20201210,000000,69.6486,70.7893,68.5754,69.8579,1189894.5909691,0
+FBIN.US,D,20201211,000000,69.4402,70.0224,68.8757,69.2656,1276619.0727329,0
+FBIN.US,D,20201214,000000,69.7989,70.322,69.117,69.133,947680.89746313,0
+FBIN.US,D,20201215,000000,69.5415,71.4383,69.5415,71.0966,1150359.1970263,0
+FBIN.US,D,20201216,000000,71.5302,72.3698,71.1978,71.7876,2202699.4399044,0
+FBIN.US,D,20201217,000000,72.196,74.8168,71.9943,73.9772,1711584.2556557,0
+FBIN.US,D,20201218,000000,74.442,76.2562,73.3106,74.5923,3116066.7110349,0
+FBIN.US,D,20201221,000000,73.2608,75.0909,73.0642,73.7932,1674171.4640257,0
+FBIN.US,D,20201222,000000,73.8354,74.3678,72.8364,73.0516,806573.4719105,0
+FBIN.US,D,20201223,000000,73.119,73.4186,71.855,73.0431,771590.23624987,0
+FBIN.US,D,20201224,000000,73.2693,74.1595,72.8862,74.1265,216172.40896187,0
+FBIN.US,D,20201228,000000,74.6176,74.701,71.7539,71.9049,680058.78911446,0
+FBIN.US,D,20201229,000000,72.1294,72.4035,70.1659,70.8975,737513.63976804,0
+FBIN.US,D,20201230,000000,71.1049,72.1124,70.9876,71.4129,634723.27472575,0
+FBIN.US,D,20201231,000000,71.6382,71.7791,70.2966,71.3379,592926.61600755,0
+FBIN.US,D,20210104,000000,71.645,72.1124,69.8495,70.5725,1177878.3626893,0
+FBIN.US,D,20210105,000000,70.3473,71.3623,70.1237,70.5151,795265.9628842,0
+FBIN.US,D,20210106,000000,70.8054,72.5529,70.4392,71.6138,1519919.5481041,0
+FBIN.US,D,20210107,000000,72.0703,73.7679,71.3793,73.6768,781512.30579899,0
+FBIN.US,D,20210108,000000,73.8682,74.1679,71.3462,72.1377,946075.02022483,0
+FBIN.US,D,20210111,000000,71.2806,73.2194,70.9548,72.8532,699772.56179483,0
+FBIN.US,D,20210112,000000,72.8111,74.6682,72.4204,74.426,906679.47389395,0
+FBIN.US,D,20210113,000000,74.6092,75.7989,72.9664,73.1106,910684.09322104,0
+FBIN.US,D,20210114,000000,74.8412,75.35,73.3764,74.3181,893168.77240566,0
+FBIN.US,D,20210115,000000,73.7265,74.3096,72.0871,73.5021,862132.08375871,0
+FBIN.US,D,20210119,000000,74.0422,75.242,73.6271,73.6692,811324.73526721,0
+FBIN.US,D,20210120,000000,73.8759,76.5135,73.751,76.4393,1037547.2098976,0
+FBIN.US,D,20210121,000000,76.5725,77.4392,75.5153,76.6899,1004839.4608034,0
+FBIN.US,D,20210122,000000,76.3406,77.2924,76.0241,77.0392,1020027.1484852,0
+FBIN.US,D,20210125,000000,76.4975,77.7311,75.5989,76.0984,927766.83455896,0
+FBIN.US,D,20210126,000000,76.6065,76.6065,72.7942,73.0103,872645.54278523,0
+FBIN.US,D,20210127,000000,71.6618,71.8044,69.6807,70.2156,1165377.4083648,0
+FBIN.US,D,20210128,000000,71.072,73.0599,70.4064,72.7115,1211373.0508877,0
+FBIN.US,D,20210129,000000,71.9859,72.6288,70.1405,71.7791,2010955.3273526,0
+FBIN.US,D,20210201,000000,73.2693,74.1679,72.2955,73.5021,1275182.6718378,0
+FBIN.US,D,20210202,000000,73.8682,75.0041,73.7595,74.0337,1085340.7238377,0
+FBIN.US,D,20210203,000000,73.2862,75.8073,71.7369,72.6457,1852005.4797907,0
+FBIN.US,D,20210204,000000,72.9698,75.0825,72.2449,73.8269,1012855.8103531,0
+FBIN.US,D,20210205,000000,74.0017,74.4337,73.5772,73.6768,904322.21202901,0
+FBIN.US,D,20210208,000000,74.0261,76.2647,73.7182,76.2064,845964.27764439,0
+FBIN.US,D,20210209,000000,75.7331,76.9937,75.5407,76.3743,1024413.3858718,0
+FBIN.US,D,20210210,000000,76.7802,76.9397,74.4092,74.9998,923584.44284385,0
+FBIN.US,D,20210211,000000,75.3745,75.7415,74.0261,75.2496,576758.80989323,0
+FBIN.US,D,20210212,000000,74.7333,75.5821,73.6768,74.7661,1133039.4258377,0
+FBIN.US,D,20210216,000000,74.7247,74.7915,71.5217,71.5716,1051517.7492962,0
+FBIN.US,D,20210217,000000,71.645,71.9134,70.1152,71.3539,1469022.1282693,0
+FBIN.US,D,20210218,000000,71.3707,72.1547,70.8054,71.4298,763272.85878979,0
+FBIN.US,D,20210219,000000,71.8382,73.1359,71.6053,72.8617,581806.36056328,0
+FBIN.US,D,20210222,000000,72.0449,73.4937,71.6382,72.3529,827153.58869507,0
+FBIN.US,D,20210223,000000,71.8298,73.0271,70.3388,72.8532,1180192.9591811,0
+FBIN.US,D,20210224,000000,72.3124,73.6329,71.6704,72.612,1168125.7694834,0
+FBIN.US,D,20210225,000000,72.3352,72.8583,69.2884,69.6807,1497014.1684844,0
+FBIN.US,D,20210226,000000,69.9726,70.7666,69.3475,69.398,1994884.7034771,0
+FBIN.US,D,20210301,000000,70.1076,72.9706,70.1076,71.9605,997288.87491023,0
+FBIN.US,D,20210302,000000,72.153,72.3074,70.4746,71.1345,1219868.2007357,0
+FBIN.US,D,20210303,000000,70.8763,71.3008,69.49,69.6309,1285719.8338493,0
+FBIN.US,D,20210304,000000,69.4065,70.7329,67.1114,68.7888,1181839.1314939,0
+FBIN.US,D,20210305,000000,69.431,71.9191,68.1467,71.5851,1176238.1161226,0
+FBIN.US,D,20210308,000000,71.785,73.5291,71.0923,72.5866,1238465.5628194,0
+FBIN.US,D,20210309,000000,72.8541,73.8388,72.6373,73.0364,786677.18624511,0
+FBIN.US,D,20210310,000000,73.4549,75.6673,72.8541,75.0319,932531.13455746,0
+FBIN.US,D,20210311,000000,75.7255,76.2427,74.3974,74.6657,904778.49449155,0
+FBIN.US,D,20210312,000000,74.373,75.2571,74.1392,74.7392,736627.14812654,0
+FBIN.US,D,20210315,000000,74.5062,75.701,73.2793,75.6166,589115.17600875,0
+FBIN.US,D,20210316,000000,75.6841,75.841,74.323,74.6986,890007.97934695,0
+FBIN.US,D,20210317,000000,75.0159,76.2672,74.0303,76.2511,1073177.5370505,0
+FBIN.US,D,20210318,000000,76.0427,77.8948,75.7618,76.4924,1710986.9404321,0
+FBIN.US,D,20210319,000000,76.6604,77.0898,75.5575,76.3768,1695446.0782727,0
+FBIN.US,D,20210322,000000,76.3768,76.447,74.038,75.7171,1017298.9349039,0
+FBIN.US,D,20210323,000000,74.9408,76.1668,72.7976,73.0533,856616.39913357,0
+FBIN.US,D,20210324,000000,73.622,75.2657,73.4878,73.7629,870845.3010694,0
+FBIN.US,D,20210325,000000,73.6886,75.9086,72.7866,75.7339,676060.09553364,0
+FBIN.US,D,20210326,000000,75.9592,78.5623,75.6673,78.4551,1156545.6761288,0
+FBIN.US,D,20210329,000000,78.4627,79.2727,78.0552,78.5125,1349170.3545757,0
+FBIN.US,D,20210330,000000,78.1783,80.3409,78.1446,80.1316,1304545.929739,0
+FBIN.US,D,20210331,000000,80.1984,81.0759,79.9655,79.9824,1351439.9153958,0
+FBIN.US,D,20210401,000000,80.3156,81.2007,79.9841,81.0919,1204311.9316362,0
+FBIN.US,D,20210405,000000,82.0192,82.4277,80.7173,81.6175,855450.21226826,0
+FBIN.US,D,20210406,000000,81.7188,82.3524,81.1501,82.2605,1013673.5633379,0
+FBIN.US,D,20210407,000000,82.3694,82.4782,81.5838,82.1019,898538.68367263,0
+FBIN.US,D,20210408,000000,82.1356,82.4698,81.6091,82.1686,1026586.9496025,0
+FBIN.US,D,20210409,000000,82.636,84.7994,82.0445,84.0401,917836.46896506,0
+FBIN.US,D,20210412,000000,84.0231,84.9342,84.0231,84.3186,808546.74541733,0
+FBIN.US,D,20210413,000000,84.1751,84.1751,82.3946,83.392,625963.83659417,0
+FBIN.US,D,20210414,000000,83.1203,84.0231,82.8655,83.4511,788751.1974385,0
+FBIN.US,D,20210415,000000,83.9641,84.8249,83.8527,84.5548,1143704.5839686,0
+FBIN.US,D,20210416,000000,85.2723,86.5876,85.1455,86.1655,924054.94709744,0
+FBIN.US,D,20210419,000000,86.3766,86.4449,84.8842,85.5664,850511.69532951,0
+FBIN.US,D,20210420,000000,85.1957,85.7441,82.8697,83.9979,920552.83105376,0
+FBIN.US,D,20210421,000000,83.9539,85.4152,83.9539,85.1285,876883.63651525,0
+FBIN.US,D,20210422,000000,85.3982,86.3193,84.7994,85.5835,1039489.6695238,0
+FBIN.US,D,20210423,000000,85.8202,87.7516,85.5502,87.5491,968534.78372523,0
+FBIN.US,D,20210426,000000,88.0225,88.7985,87.1782,87.5337,1247885.1290852,0
+FBIN.US,D,20210427,000000,87.5833,88.6045,87.5576,87.7277,769365.7111013,0
+FBIN.US,D,20210428,000000,87.7362,87.82,86.5218,86.6304,913885.18135437,0
+FBIN.US,D,20210429,000000,87.2124,87.9302,86.5876,87.5662,886960.96061655,0
+FBIN.US,D,20210430,000000,88.4789,89.5668,86.5876,87.6174,1973772.4546777,0
+FBIN.US,D,20210503,000000,88.4789,90.4188,87.9217,89.9215,1130187.9567341,0
+FBIN.US,D,20210504,000000,89.483,91.3051,89.1617,90.7231,1322517.5330169,0
+FBIN.US,D,20210505,000000,90.976,91.6845,90.2163,90.9846,723780.13022012,0
+FBIN.US,D,20210506,000000,91.1444,91.5409,90.4017,91.5076,737689.04185752,0
+FBIN.US,D,20210507,000000,91.6589,93.3134,90.9419,93.1271,566975.40280675,0
+FBIN.US,D,20210510,000000,93.3723,95.1525,92.9929,93.4561,948300.73052265,0
+FBIN.US,D,20210511,000000,92.8075,93.4236,90.5624,90.7564,1087334.1448819,0
+FBIN.US,D,20210512,000000,90.4616,90.7735,86.4107,86.5791,1247573.4348314,0
+FBIN.US,D,20210513,000000,87.1782,90.1992,87.0696,89.6258,738774.63857361,0
+FBIN.US,D,20210514,000000,90.0052,90.7145,89.4659,90.1069,575638.84384881,0
+FBIN.US,D,20210517,000000,89.9129,89.9881,87.5089,88.7643,753901.88364348,0
+FBIN.US,D,20210518,000000,89.0096,89.0096,86.656,86.7483,1218224.3987214,0
+FBIN.US,D,20210519,000000,85.3812,86.9184,84.251,85.98,1304242.53153,0
+FBIN.US,D,20210520,000000,86.4193,87.2209,85.592,87.0184,894310.07113664,0
+FBIN.US,D,20210521,000000,87.4918,88.2422,86.2082,86.4706,637993.10151576,0
+FBIN.US,D,20210524,000000,87.1038,87.4833,86.5543,87.0525,535162.44139884,0
+FBIN.US,D,20210525,000000,87.2893,88.1994,86.85,87.0525,860035.55472952,0
+FBIN.US,D,20210526,000000,87.1201,88.2849,87.1038,88.0653,767379.40095267,0
+FBIN.US,D,20210527,000000,88.5618,88.7318,86.7645,87.8285,1675882.8195476,0
+FBIN.US,D,20210528,000000,88.4447,88.5037,86.2937,86.327,1211958.5146187,0
+FBIN.US,D,20210601,000000,87.3722,88.2507,86.6987,87.3226,1036812.4173605,0
+FBIN.US,D,20210602,000000,87.2465,87.2722,85.1625,85.4238,864067.43248943,0
+FBIN.US,D,20210603,000000,84.9257,85.6262,84.3606,85.2212,1090844.5569704,0
+FBIN.US,D,20210604,000000,85.4835,86.3022,84.985,86.268,693157.05866259,0
+FBIN.US,D,20210607,000000,86.4449,86.6987,84.8927,85.4749,575565.36459509,0
+FBIN.US,D,20210608,000000,85.8117,86.0655,85.0443,85.8031,692639.14843886,0
+FBIN.US,D,20210609,000000,86.0911,86.0911,83.7608,83.878,742736.5925276,0
+FBIN.US,D,20210610,000000,84.251,84.3354,82.3803,82.5889,733343.09954549,0
+FBIN.US,D,20210611,000000,83.008,83.8114,82.1205,82.5812,1405493.3876922,0
+FBIN.US,D,20210614,000000,82.523,82.5972,81.4303,81.9618,952407.27268553,0
+FBIN.US,D,20210615,000000,82.2715,83.3009,82.1795,82.7904,1260126.5357231,0
+FBIN.US,D,20210616,000000,82.5652,82.9077,81.4935,82.1289,1404218.1670957,0
+FBIN.US,D,20210617,000000,82.2133,82.4554,79.1091,80.5063,1344522.1992041,0
+FBIN.US,D,20210618,000000,79.3681,80.7653,79.1091,80.1291,1685534.6750669,0
+FBIN.US,D,20210621,000000,80.8657,82.1627,80.7821,81.7609,1061080.7186215,0
+FBIN.US,D,20210622,000000,82.949,83.1836,82.2328,82.2968,928887.98575263,0
+FBIN.US,D,20210623,000000,82.1627,82.3053,81.0252,81.4767,627790.1515936,0
+FBIN.US,D,20210624,000000,81.9027,82.2799,81.0505,81.7441,616806.18831347,0
+FBIN.US,D,20210625,000000,81.8117,82.3761,81.075,81.4767,2172919.0094658,0
+FBIN.US,D,20210628,000000,81.6691,83.0419,81.3257,82.7482,1860190.1205345,0
+FBIN.US,D,20210629,000000,83.3507,84.4028,82.8697,83.5135,927363.8838128,0
+FBIN.US,D,20210630,000000,83.4427,83.7861,82.9238,83.3507,1123440.9020347,0
+FBIN.US,D,20210701,000000,83.8865,84.116,83.0208,83.4089,935644.52164603,0
+FBIN.US,D,20210702,000000,83.4511,83.6131,82.8317,82.8908,828856.64817216,0
+FBIN.US,D,20210706,000000,83.1498,83.1498,80.0878,81.3847,1337943.4356986,0
+FBIN.US,D,20210707,000000,80.9578,83.2258,80.9578,82.9322,878413.66420134,0
+FBIN.US,D,20210708,000000,81.41,81.7949,79.9199,80.5553,1181149.3746285,0
+FBIN.US,D,20210709,000000,81.7863,82.5972,81.3425,82.4132,622082.47278943,0
+FBIN.US,D,20210712,000000,82.004,82.4639,81.5527,82.4385,423413.53315041,0
+FBIN.US,D,20210713,000000,82.0294,82.2884,80.33,80.4978,670602.48322193,0
+FBIN.US,D,20210714,000000,80.7239,81.0995,79.8195,80.5553,580539.43601145,0
+FBIN.US,D,20210715,000000,80.0295,81.334,80.0043,80.7325,501393.9837229,0
+FBIN.US,D,20210716,000000,80.6144,81.075,79.703,79.8364,517289.20550895,0
+FBIN.US,D,20210719,000000,78.3387,79.4397,78.0307,78.9833,716772.34268502,0
+FBIN.US,D,20210720,000000,79.0339,80.6058,78.6567,80.2633,730460.8165613,0
+FBIN.US,D,20210721,000000,80.7907,81.8581,80.3553,81.7695,676156.09262316,0
+FBIN.US,D,20210722,000000,81.8531,81.8531,80.33,80.6312,583657.56369703,0
+FBIN.US,D,20210723,000000,81.3095,82.5972,81.14,82.1458,804855.00549313,0
+FBIN.US,D,20210726,000000,82.1458,82.5652,81.2421,81.4851,687539.45120167,0
+FBIN.US,D,20210727,000000,80.9071,82.0462,79.9452,81.334,785334.41214107,0
+FBIN.US,D,20210728,000000,81.5357,81.7027,79.9114,80.7907,1236510.0665514,0
+FBIN.US,D,20210729,000000,81.8361,83.2588,79.5225,81.0084,1254693.8115457,0
+FBIN.US,D,20210730,000000,80.9578,82.2133,80.7821,81.5602,710258.76238855,0
+FBIN.US,D,20210802,000000,82.0782,82.9363,81.5846,81.9449,1069855.5636934,0
+FBIN.US,D,20210803,000000,82.0716,83.9203,81.3509,83.8367,963373.45872687,0
+FBIN.US,D,20210804,000000,83.5642,84.504,82.6984,82.8993,1206934.666934,0
+FBIN.US,D,20210805,000000,82.8993,83.8865,82.7153,83.0663,739409.87857342,0
+FBIN.US,D,20210806,000000,83.597,84.0569,83.025,83.4511,557484.72758587,0
+FBIN.US,D,20210809,000000,82.9997,83.133,82.1035,82.1711,628700.34622018,0
+FBIN.US,D,20210810,000000,82.0377,83.7439,81.82,83.2426,384609.37629695,0
+FBIN.US,D,20210811,000000,83.5388,85.7527,83.1541,85.7117,540525.2417703,0
+FBIN.US,D,20210812,000000,85.8629,86.6133,85.2638,85.6519,520464.2203587,0
+FBIN.US,D,20210813,000000,85.6177,86.0997,85.2468,85.7775,378208.38517955,0
+FBIN.US,D,20210816,000000,85.5587,87.0184,85.1285,86.4706,630617.91771212,0
+FBIN.US,D,20210817,000000,85.492,85.8373,82.782,83.5135,1144682.3321027,0
+FBIN.US,D,20210818,000000,83.2925,84.1413,82.0294,82.0867,673009.5213555,0
+FBIN.US,D,20210819,000000,81.2843,82.1963,80.7738,81.4935,611109.17585257,0
+FBIN.US,D,20210820,000000,81.4767,82.8951,81.2168,82.3888,865514.49972779,0
+FBIN.US,D,20210823,000000,82.8402,83.0748,81.4033,82.1458,528638.19475911,0
+FBIN.US,D,20210824,000000,82.5398,83.9371,82.2133,83.4089,427080.38494031,0
+FBIN.US,D,20210825,000000,83.9455,85.7775,83.392,85.5254,782531.53415687,0
+FBIN.US,D,20210826,000000,85.3225,85.4322,83.7101,83.8443,512811.71162976,0
+FBIN.US,D,20210827,000000,84.116,85.5091,83.8865,85.348,475557.72999969,0
+FBIN.US,D,20210830,000000,85.592,85.8715,84.5294,84.5462,577410.64198257,0
+FBIN.US,D,20210831,000000,84.0147,84.2594,81.248,81.6842,1456864.8672284,0
+FBIN.US,D,20210901,000000,81.9188,82.9507,81.307,82.5321,886851.92688526,0
+FBIN.US,D,20210902,000000,82.9093,83.2114,82.4984,83.1439,456519.49239373,0
+FBIN.US,D,20210903,000000,82.733,82.9761,81.8108,82.3297,682485.97478535,0
+FBIN.US,D,20210907,000000,81.8522,81.9357,80.5435,80.6776,728643.98275591,0
+FBIN.US,D,20210908,000000,80.2414,80.3249,79.0255,80.3165,1253968.5002025,0
+FBIN.US,D,20210909,000000,80.5764,81.5509,79.9898,80.384,698330.23515351,0
+FBIN.US,D,20210910,000000,80.6355,80.9712,79.8717,80.2836,709137.61119489,0
+FBIN.US,D,20210913,000000,81.7179,82.9761,81.2733,81.642,962727.55238377,0
+FBIN.US,D,20210914,000000,81.8354,81.8354,80.254,80.7028,697311.00679562,0
+FBIN.US,D,20210915,000000,80.4768,80.8203,79.8464,80.2076,960860.94230974,0
+FBIN.US,D,20210916,000000,80.1992,80.5756,79.3436,79.8135,1004476.8051319,0
+FBIN.US,D,20210917,000000,79.05,79.73,78.8483,79.4871,2001124.514296,0
+FBIN.US,D,20210920,000000,77.9767,78.6138,77.1042,78.2788,1321241.1272711,0
+FBIN.US,D,20210921,000000,78.6391,78.715,76.8646,77.4982,797259.38392835,0
+FBIN.US,D,20210922,000000,78.1944,79.4955,78.0518,78.2112,963853.44417448,0
+FBIN.US,D,20210923,000000,78.6728,79.293,78.2196,78.245,920212.69321806,0
+FBIN.US,D,20210924,000000,77.9344,78.1024,77.1118,77.1625,1157255.5805316,0
+FBIN.US,D,20210927,000000,77.0873,78.6306,76.8267,78.0601,1045200.9037758,0
+FBIN.US,D,20210928,000000,77.4231,78.1522,75.7525,76.2647,1444194.4365607,0
+FBIN.US,D,20210929,000000,76.744,77.6493,76.2773,76.9954,1428186.6255955,0
+FBIN.US,D,20210930,000000,77.3303,77.7337,74.9906,75.015,1160602.442023,0
+FBIN.US,D,20211001,000000,75.3509,75.9212,74.7544,75.4091,1229067.3292403,0
+FBIN.US,D,20211004,000000,75.3424,76.7759,75.0066,76.6764,1467278.7737177,0
+FBIN.US,D,20211005,000000,76.7101,77.775,76.3574,77.3557,1252272.551621,0
+FBIN.US,D,20211006,000000,76.6427,79.163,76.6427,78.7656,1488267.7669947,0
+FBIN.US,D,20211007,000000,79.6879,81.3399,79.6794,80.0489,1024954.9990806,0
+FBIN.US,D,20211008,000000,79.8052,80.0566,79.0837,79.428,614970.39212002,0
+FBIN.US,D,20211011,000000,79.1756,79.8221,77.8627,78.0518,1416728.6026141,0
+FBIN.US,D,20211012,000000,78.2703,78.9411,77.2924,77.759,2063587.8056942,0
+FBIN.US,D,20211013,000000,78.0105,78.2028,77.0139,77.2467,1051757.1494453,0
+FBIN.US,D,20211014,000000,78.0433,80.2836,77.8332,79.789,887477.68569101,0
+FBIN.US,D,20211015,000000,80.6945,80.9966,79.428,79.4871,697431.89201945,0
+FBIN.US,D,20211018,000000,79.5114,81.4159,78.6138,81.3399,1397459.2609038,0
+FBIN.US,D,20211019,000000,81.6927,81.6927,80.7704,81.0303,702528.0338089,0
+FBIN.US,D,20211020,000000,81.0801,82.5743,81.0801,82.4816,802504.85452372,0
+FBIN.US,D,20211021,000000,81.7602,82.452,79.6119,80.5274,1677653.4325321,0
+FBIN.US,D,20211022,000000,80.5351,81.5669,80.5351,80.7114,841542.4857801,0
+FBIN.US,D,20211025,000000,80.6776,82.1542,80.2836,81.5829,1159929.2772471,0
+FBIN.US,D,20211026,000000,81.7349,82.1963,81.0632,81.8023,1497063.944753,0
+FBIN.US,D,20211027,000000,86.9184,87.6687,83.1439,83.2114,2188727.7153564,0
+FBIN.US,D,20211028,000000,83.4291,85.9886,83.2865,85.6946,1369925.8734497,0
+FBIN.US,D,20211029,000000,85.137,86.1997,84.5885,85.0612,1051767.8157886,0
+FBIN.US,D,20211101,000000,85.4152,85.5749,84.1751,84.8418,664348.45061195,0
+FBIN.US,D,20211102,000000,84.9088,85.4664,84.4113,85.0782,899025.78001575,0
+FBIN.US,D,20211103,000000,85.0443,85.786,84.6138,84.7994,839429.36466136,0
+FBIN.US,D,20211104,000000,84.791,86.4962,84.791,85.2808,720180.83193768,0
+FBIN.US,D,20211105,000000,85.9552,86.9585,85.4578,85.8715,781346.38490351,0
+FBIN.US,D,20211108,000000,86.9756,87.5576,85.3642,86.1168,607546.61719698,0
+FBIN.US,D,20211109,000000,86.0484,87.7773,86.0484,87.7602,804594.27265739,0
+FBIN.US,D,20211110,000000,87.1867,88.2849,86.2766,86.5047,738551.83051398,0
+FBIN.US,D,20211111,000000,86.7987,87.0953,86.0057,86.5133,604661.9639143,0
+FBIN.US,D,20211112,000000,86.6646,89.3805,86.5543,89.3472,843631.90391377,0
+FBIN.US,D,20211115,000000,89.1617,90.1907,88.7481,89.6847,958809.44895218,0
+FBIN.US,D,20211116,000000,90.183,91.6341,89.7779,91.288,968380.71432229,0
+FBIN.US,D,20211117,000000,91.1957,91.423,90.2248,90.8496,453760.46493191,0
+FBIN.US,D,20211118,000000,91.0854,91.5247,89.8368,90.259,768345.29759416,0
+FBIN.US,D,20211119,000000,90.453,91.3136,90.0223,90.0565,990221.82991245,0
+FBIN.US,D,20211122,000000,90.3009,91.4401,89.6599,89.6685,964082.17798037,0
+FBIN.US,D,20211123,000000,89.6001,89.6001,88.0823,88.9087,1706649.2941648,0
+FBIN.US,D,20211124,000000,88.5789,89.1284,88.0567,88.8071,847725.40943487,0
+FBIN.US,D,20211126,000000,86.9261,88.1994,85.9715,86.562,627926.44375773,0
+FBIN.US,D,20211129,000000,87.3474,87.3474,85.9219,86.5876,705959.04089737,0
+FBIN.US,D,20211130,000000,86.1492,86.5218,84.0991,84.5462,2037918.6580158,0
+FBIN.US,D,20211201,000000,85.8202,86.9184,82.7895,82.8276,2933507.5051967,0
+FBIN.US,D,20211202,000000,83.6005,86.4449,83.2562,86.1911,1528518.9910865,0
+FBIN.US,D,20211203,000000,86.5791,87.82,86.4364,87.238,838378.13727364,0
+FBIN.US,D,20211206,000000,88.3182,88.496,87.4149,87.5004,854016.18167171,0
+FBIN.US,D,20211207,000000,88.2422,89.8368,88.0225,88.6558,1386751.4373996,0
+FBIN.US,D,20211208,000000,88.8071,90.6214,88.5789,90.1992,1223513.7198391,0
+FBIN.US,D,20211209,000000,89.7693,89.9548,88.7481,89.078,629993.34405559,0
+FBIN.US,D,20211210,000000,89.7104,89.7189,88.3353,88.8754,940969.39724136,0
+FBIN.US,D,20211213,000000,88.5618,89.2036,87.5337,87.8114,806313.92422402,0
+FBIN.US,D,20211214,000000,87.5918,88.2934,86.9927,87.2551,1202842.346562,0
+FBIN.US,D,20211215,000000,87.7029,89.195,87.0098,89.1446,1186707.7246268,0
+FBIN.US,D,20211216,000000,89.7779,89.8958,87.9465,88.208,731471.74887442,0
+FBIN.US,D,20211217,000000,87.7106,87.7106,84.6561,84.7235,1880779.718513,0
+FBIN.US,D,20211220,000000,83.981,83.981,80.9644,81.7341,1036051.5515398,0
+FBIN.US,D,20211221,000000,82.6419,83.7861,82.0622,83.727,876965.41181374,0
+FBIN.US,D,20211222,000000,83.6005,85.0019,83.6005,84.4957,622042.17771481,0
+FBIN.US,D,20211223,000000,84.7825,86.8842,84.7825,86.4107,942057.36425595,0
+FBIN.US,D,20211227,000000,86.6646,88.1909,86.3193,88.0994,861758.7617439,0
+FBIN.US,D,20211228,000000,88.149,89.5497,88.149,89.0694,671761.55919172,0
+FBIN.US,D,20211229,000000,89.1027,90.183,89.1027,89.677,768889.28110147,0
+FBIN.US,D,20211230,000000,89.9804,90.6385,88.8156,88.9592,406583.22860347,0
+FBIN.US,D,20211231,000000,88.8925,90.2419,88.3934,89.8958,348243.07145763,0
+FBIN.US,D,20220103,000000,89.9804,90.1325,86.5791,88.0225,1166628.9259764,0
+FBIN.US,D,20220104,000000,88.4789,90.5539,88.4105,90.2419,1136240.513971,0
+FBIN.US,D,20220105,000000,90.5034,91.17,87.3311,87.5576,841639.66801889,0
+FBIN.US,D,20220106,000000,88.1567,88.3268,86.2595,88.1652,864202.53950431,0
+FBIN.US,D,20220107,000000,87.9131,87.9969,84.985,85.2042,1016189.6352028,0
+FBIN.US,D,20220110,000000,84.0991,84.4872,82.9195,84.4113,990213.53386767,0
+FBIN.US,D,20220111,000000,84.6813,86.6047,83.8367,86.5372,1080571.6832422,0
+FBIN.US,D,20220112,000000,87.3978,88.3934,87.0013,88.1328,1008739.7869962,0
+FBIN.US,D,20220113,000000,88.4105,89.4745,87.0867,87.3388,662800.64568706,0
+FBIN.US,D,20220114,000000,85.9142,86.9423,84.5801,85.3395,651142.33248177,0
+FBIN.US,D,20220118,000000,84.4367,84.6729,82.3061,82.7264,831232.87242515,0
+FBIN.US,D,20220119,000000,83.3067,83.6005,81.4648,81.5324,625761.17607184,0
+FBIN.US,D,20220120,000000,82.5415,84.0063,80.9687,81.1957,1163082.9594103,0
+FBIN.US,D,20220121,000000,80.54,82.0539,79.3368,79.3959,947395.27649308,0
+FBIN.US,D,20220124,000000,77.8907,82.5584,77.689,82.3061,1137631.8791944,0
+FBIN.US,D,20220125,000000,80.5063,81.7678,78.9505,80.0515,588572.3776507,0
+FBIN.US,D,20220126,000000,80.8843,81.8766,76.8476,77.4872,1154178.9330698,0
+FBIN.US,D,20220127,000000,78.126,79.0178,75.0985,76.2511,1147590.6883704,0
+FBIN.US,D,20220128,000000,76.1246,77.8653,73.9638,77.7894,1575536.2322657,0
+FBIN.US,D,20220131,000000,77.5455,79.3368,77.1928,79.1943,924857.29314195,0
+FBIN.US,D,20220201,000000,79.2027,79.892,77.1346,79.001,986289.50468981,0
+FBIN.US,D,20220202,000000,79.1352,79.9596,77.9749,79.8583,1441193.6386511,0
+FBIN.US,D,20220203,000000,79.0592,79.0592,75.3761,76.5195,1857330.355386,0
+FBIN.US,D,20220204,000000,75.9482,76.1077,73.5258,75.1913,1684835.4370074,0
+FBIN.US,D,20220207,000000,75.1913,76.0402,74.7036,75.0564,1337022.5747287,0
+FBIN.US,D,20220208,000000,74.8462,77.1506,74.6784,76.4866,1492434.7517695,0
+FBIN.US,D,20220209,000000,77.2764,78.715,77.2764,78.4374,1031295.5475861,0
+FBIN.US,D,20220210,000000,76.7802,78.1851,75.0479,75.3677,1521668.8284021,0
+FBIN.US,D,20220211,000000,75.6368,76.5701,74.3924,74.6784,1448859.184022,0
+FBIN.US,D,20220214,000000,74.9644,75.7043,74.0388,75.0479,1956129.137743,0
+FBIN.US,D,20220215,000000,76.2258,76.8181,75.5694,76.0318,1278145.5449711,0
+FBIN.US,D,20220216,000000,75.679,77.2182,75.4099,76.6207,1660646.5407463,0
+FBIN.US,D,20220217,000000,76.1837,76.9237,75.0901,75.1576,1087376.810255,0
+FBIN.US,D,20220218,000000,75.3256,76.3854,74.4768,74.6699,1583652.1343526,0
+FBIN.US,D,20220222,000000,74.1991,74.9307,72.1893,72.5588,1602951.1047944,0
+FBIN.US,D,20220223,000000,73.2153,73.4507,70.6418,70.8181,1445244.4787992,0
+FBIN.US,D,20220224,000000,68.8437,71.7631,68.5398,71.7631,2312049.6060639,0
+FBIN.US,D,20220225,000000,71.932,74.3028,71.4594,74.2354,1849913.6913585,0
+FBIN.US,D,20220228,000000,73.1132,73.8725,72.2441,73.3241,1557780.3261519,0
+FBIN.US,D,20220301,000000,73.0372,73.0764,70.0587,70.7505,1797985.1916733,0
+FBIN.US,D,20220302,000000,71.3328,73.2566,70.7505,72.8347,2257501.9265288,0
+FBIN.US,D,20220303,000000,74.0245,74.4674,73.0372,73.4254,1654656.79642,0
+FBIN.US,D,20220304,000000,72.514,72.8178,70.8772,71.5437,1509647.8595252,0
+FBIN.US,D,20220307,000000,71.6787,71.7125,68.3205,68.3543,1691160.5785726,0
+FBIN.US,D,20220308,000000,68.5569,70.4721,67.7889,68.6581,1792026.2612273,0
+FBIN.US,D,20220309,000000,70.4384,72.6743,70.084,71.6957,1527980.9333254,0
+FBIN.US,D,20220310,000000,70.2612,71.375,70.1599,71.1219,1125570.615243,0
+FBIN.US,D,20220311,000000,72.0247,72.2693,70.6746,70.7759,1204187.4909646,0
+FBIN.US,D,20220314,000000,71.4424,71.6108,69.3246,69.6368,1213825.124693,0
+FBIN.US,D,20220315,000000,70.2021,71.3918,69.9828,71.1471,1431368.7513409,0
+FBIN.US,D,20220316,000000,71.8559,73.1722,70.2274,72.1596,1901179.6926111,0
+FBIN.US,D,20220317,000000,71.4172,72.995,71.3707,72.8095,881664.5286033,0
+FBIN.US,D,20220318,000000,72.6279,73.7798,71.6704,73.3494,1854145.8593422,0
+FBIN.US,D,20220321,000000,70.9785,72.4044,69.6874,70.2274,1392228.0120995,0
+FBIN.US,D,20220322,000000,70.7084,70.8265,69.1643,69.7971,1760229.891909,0
+FBIN.US,D,20220323,000000,68.8099,68.9112,66.7427,67.1139,2048158.3475648,0
+FBIN.US,D,20220324,000000,66.9958,67.1338,65.1226,65.4517,2498957.1245126,0
+FBIN.US,D,20220325,000000,65.5867,65.8061,63.8485,65.477,2097971.3558327,0
+FBIN.US,D,20220328,000000,65.6374,66.1435,65.1901,65.8061,1558042.244137,0
+FBIN.US,D,20220329,000000,67.0717,69.0967,66.9367,67.8818,1756367.4904924,0
+FBIN.US,D,20220330,000000,67.3755,67.8228,65.2239,65.5698,1427407.9825362,0
+FBIN.US,D,20220331,000000,65.1478,65.3926,62.6588,62.6757,2417385.6717024,0
+FBIN.US,D,20220401,000000,63.5954,63.9582,62.0175,63.1987,3245487.3798003,0
+FBIN.US,D,20220404,000000,63.0723,63.9414,62.49,63.6291,2453345.4703479,0
+FBIN.US,D,20220405,000000,63.6376,64.1354,62.7516,62.9878,2647975.4213314,0
+FBIN.US,D,20220406,000000,62.0934,62.3129,60.7687,61.4184,2819722.510531,0
+FBIN.US,D,20220407,000000,61.1906,61.4436,59.7732,60.6927,2642668.3229748,0
+FBIN.US,D,20220408,000000,61.0134,62.9962,60.5072,61.5029,2624265.3253687,0
+FBIN.US,D,20220411,000000,59.6127,60.9797,59.6127,60.2034,2653098.8215537,0
+FBIN.US,D,20220412,000000,60.8784,62.1525,59.1065,59.3428,1855459.0047149,0
+FBIN.US,D,20220413,000000,59.0643,60.1697,59.0643,60.1611,1896788.7146274,0
+FBIN.US,D,20220414,000000,60.2371,60.7224,58.7183,58.7605,1526136.8410872,0
+FBIN.US,D,20220418,000000,58.6255,59.3596,57.6046,58.1868,1388970.0368019,0
+FBIN.US,D,20220419,000000,58.3133,60.9712,58.3133,60.5241,2075100.3455413,0
+FBIN.US,D,20220420,000000,61.2665,61.7644,60.5703,61.1991,1304326.677127,0
+FBIN.US,D,20220421,000000,62.3212,62.8274,61.0218,61.3509,1899566.7044772,0
+FBIN.US,D,20220422,000000,60.9965,60.9965,59.4356,59.5115,1558201.0541368,0
+FBIN.US,D,20220425,000000,59.2415,61.8488,58.4821,61.7222,2051861.9389816,0
+FBIN.US,D,20220426,000000,61.5788,62.5659,60.6505,60.9712,1786307.91608,0
+FBIN.US,D,20220427,000000,61.2074,62.5322,60.271,61.7728,3229227.1320441,0
+FBIN.US,D,20220428,000000,62.3212,64.6079,61.6294,64.1607,2775871.9881568,0
+FBIN.US,D,20220429,000000,63.8063,66.5824,59.9418,60.119,4768450.3911868,0
+FBIN.US,D,20220502,000000,60.1949,61.226,58.7269,60.0684,3092396.9101469,0
+FBIN.US,D,20220503,000000,59.9334,62.8275,59.9334,62.3888,2842934.8438073,0
+FBIN.US,D,20220504,000000,62.1609,65.4348,61.4268,65.2491,2243153.3245184,0
+FBIN.US,D,20220505,000000,64.3126,64.3885,60.9375,61.5788,1993793.1810147,0
+FBIN.US,D,20220506,000000,61.5281,61.5281,59.2921,59.8322,2559505.2147174,0
+FBIN.US,D,20220509,000000,59.368,60.8952,58.9462,60.0937,1763203.4313857,0
+FBIN.US,D,20220510,000000,61.2919,61.3341,58.2374,58.5242,1830890.8606928,0
+FBIN.US,D,20220511,000000,58.5159,59.271,56.1364,56.1617,1785669.1206325,0
+FBIN.US,D,20220512,000000,56.0351,58.2458,55.6976,57.9422,2000505.8663857,0
+FBIN.US,D,20220513,000000,58.3808,59.714,58.1193,58.769,1949668.8891629,0
+FBIN.US,D,20220516,000000,58.558,58.6846,56.2292,57.9422,2551569.4553169,0
+FBIN.US,D,20220517,000000,59.174,59.4925,57.6848,59.1149,1228069.433569,0
+FBIN.US,D,20220518,000000,57.8577,58.2711,55.4107,55.8664,1718793.5185639,0
+FBIN.US,D,20220519,000000,55.5288,56.8789,55.3601,56.0604,1625095.6185933,0
+FBIN.US,D,20220520,000000,56.7355,56.9465,54.7189,56.3388,1692268.6931245,0
+FBIN.US,D,20220523,000000,57.3767,57.4611,56.0351,56.9548,1479636.3249825,0
+FBIN.US,D,20220524,000000,56.6679,56.803,54.3897,55.4952,1275571.4007928,0
+FBIN.US,D,20220525,000000,55.0733,57.1068,54.9466,56.9379,1099877.7645795,0
+FBIN.US,D,20220526,000000,57.7089,59.4714,57.4421,59.2595,1063636.5396686,0
+FBIN.US,D,20220527,000000,59.7171,60.4373,59.1071,59.6917,1217929.399787,0
+FBIN.US,D,20220531,000000,58.9799,59.5985,57.9716,58.7597,2636659.8669721,0
+FBIN.US,D,20220601,000000,59.124,59.1409,57.726,57.9971,1148217.8388279,0
+FBIN.US,D,20220602,000000,58.5563,59.9459,58.2597,59.9459,1945489.0840576,0
+FBIN.US,D,20220603,000000,59.0647,60.2043,58.6919,60.0306,1441735.5419524,0
+FBIN.US,D,20220606,000000,60.5644,60.9415,59.8018,59.9797,1096692.4669253,0
+FBIN.US,D,20220607,000000,59.0731,60.2848,58.463,60.1238,1272535.1762219,0
+FBIN.US,D,20220608,000000,59.7425,59.7425,58.2174,58.5054,1132724.9383316,0
+FBIN.US,D,20220609,000000,58.0988,59.4375,57.9633,58.5394,1009085.0538883,0
+FBIN.US,D,20220610,000000,57.2685,57.2685,55.2095,55.2349,1147972.3506506,0
+FBIN.US,D,20220613,000000,53.5488,54.4639,52.1677,52.6252,1867797.9771048,0
+FBIN.US,D,20220614,000000,52.5321,53.159,51.456,51.9559,1426023.1183746,0
+FBIN.US,D,20220615,000000,52.5405,53.4048,51.3459,52.6338,1580923.7977781,0
+FBIN.US,D,20220616,000000,50.9307,51.0577,48.948,49.4055,1761608.9974181,0
+FBIN.US,D,20220617,000000,49.0582,50.0834,48.6514,49.3631,3521539.7054703,0
+FBIN.US,D,20220621,000000,50.0496,50.5918,49.2276,49.4055,1681840.6828115,0
+FBIN.US,D,20220622,000000,48.321,50.0665,48.1769,49.5751,1253414.2437209,0
+FBIN.US,D,20220623,000000,49.6767,52.1423,49.6767,51.9728,1442827.2562024,0
+FBIN.US,D,20220624,000000,52.3711,53.9809,52.2525,53.5827,2270353.7390508,0
+FBIN.US,D,20220627,000000,53.5149,53.8792,52.9473,53.2776,1073951.764041,0
+FBIN.US,D,20220628,000000,53.2692,53.9809,51.7534,51.7949,866007.9348695,0
+FBIN.US,D,20220629,000000,51.7865,51.7865,50.3969,51.312,1130102.4636685,0
+FBIN.US,D,20220630,000000,50.5324,51.278,49.6767,50.7358,1398955.6863656,0
+FBIN.US,D,20220701,000000,50.99,52.6464,50.9689,52.2863,1084944.4413643,0
+FBIN.US,D,20220705,000000,51.3882,53.3624,51.3882,53.3455,1093595.5391503,0
+FBIN.US,D,20220706,000000,53.7098,53.9471,51.8458,52.5066,1303181.0705074,0
+FBIN.US,D,20220707,000000,52.7354,53.4175,52.1338,53.1421,1212874.4677519,0
+FBIN.US,D,20220708,000000,53.2183,53.7352,52.1508,52.3966,1815388.6117178,0
+FBIN.US,D,20220711,000000,52.1084,53.0235,51.9639,52.2694,887639.22002951,0
+FBIN.US,D,20220712,000000,52.2355,53.7543,52.1338,52.9303,1011428.9938887,0
+FBIN.US,D,20220713,000000,51.8628,53.3031,51.1256,53.1421,1425499.0955346,0
+FBIN.US,D,20220714,000000,51.9221,52.3795,51.2611,52.3287,1167553.5734839,0
+FBIN.US,D,20220715,000000,53.32,53.4133,51.8035,53.2862,1003257.070141,0
+FBIN.US,D,20220718,000000,53.7013,54.3284,52.9473,53.481,954602.02154211,0
+FBIN.US,D,20220719,000000,54.2267,55.6253,53.8878,55.4213,1046876.0704107,0
+FBIN.US,D,20220720,000000,55.523,56.0229,54.896,55.9891,964358.99635757,0
+FBIN.US,D,20220721,000000,55.6162,57.4548,55.1035,57.3786,1248178.7362477,0
+FBIN.US,D,20220722,000000,57.9378,58.9121,57.3616,57.9633,1359553.6536797,0
+FBIN.US,D,20220725,000000,57.7513,58.103,56.4889,57.0227,1508056.2974628,0
+FBIN.US,D,20220726,000000,56.4211,56.8532,55.6246,56.2177,1491803.3278023,0
+FBIN.US,D,20220727,000000,56.4296,57.0672,55.3155,56.7346,2441652.5566044,0
+FBIN.US,D,20220728,000000,57.2938,59.0901,56.9889,58.7851,2231867.5661032,0
+FBIN.US,D,20220729,000000,58.7851,59.4036,58.2513,59.0392,1529800.8848585,0
+FBIN.US,D,20220801,000000,58.4123,59.5138,57.7006,58.9715,1476548.8340936,0
+FBIN.US,D,20220802,000000,58.319,58.8868,57.2092,57.3023,1485190.4900267,0
+FBIN.US,D,20220803,000000,57.5226,57.7599,56.1924,56.5398,1173969.3125788,0
+FBIN.US,D,20220804,000000,56.2771,58.0055,56.1584,57.4717,931163.8017695,0
+FBIN.US,D,20220805,000000,56.5398,57.0058,55.8534,56.9718,1105087.4544495,0
+FBIN.US,D,20220808,000000,57.6158,58.3614,57.3278,57.6836,1224139.7785797,0
+FBIN.US,D,20220809,000000,57.2261,57.2261,54.6926,54.9468,1543925.8969055,0
+FBIN.US,D,20220810,000000,56.7939,57.87,56.0314,57.5141,1435891.0349625,0
+FBIN.US,D,20220811,000000,58.1665,59.5138,57.9378,58.514,1228774.5481576,0
+FBIN.US,D,20220812,000000,58.7766,59.4545,58.2089,58.8783,877537.61758055,0
+FBIN.US,D,20220815,000000,58.5224,58.9461,57.7853,58.463,989863.80169954,0
+FBIN.US,D,20220816,000000,57.7599,59.7849,57.404,59.3528,1042801.9108531,0
+FBIN.US,D,20220817,000000,58.4801,58.4801,57.5057,57.87,1390809.7277136,0
+FBIN.US,D,20220818,000000,58.5902,58.7088,57.8616,58.6326,961199.51630664,0
+FBIN.US,D,20220819,000000,58.3361,58.3361,56.8448,57.2854,1731674.7828004,0
+FBIN.US,D,20220822,000000,56.4042,56.5274,55.4722,55.5823,1190734.502763,0
+FBIN.US,D,20220823,000000,55.7094,56.1331,54.8452,55.1671,666099.12257759,0
+FBIN.US,D,20220824,000000,55.0061,55.9805,54.4385,55.6501,1050976.1950641,0
+FBIN.US,D,20220825,000000,55.982,57.1477,55.582,57.0712,857632.88906158,0
+FBIN.US,D,20220826,000000,57.2669,57.3667,53.4973,53.5568,1363223.9863755,0
+FBIN.US,D,20220829,000000,53.0803,53.7185,52.8165,53.0548,962728.6910652,0
+FBIN.US,D,20220830,000000,53.7014,54.0418,52.8251,52.9782,1575489.8187065,0
+FBIN.US,D,20220831,000000,53.242,53.242,52.2634,52.272,1308197.5881869,0
+FBIN.US,D,20220901,000000,51.855,52.2634,50.9105,52.1273,1317731.987275,0
+FBIN.US,D,20220902,000000,52.9612,52.9612,51.1402,51.5316,1142180.5838745,0
+FBIN.US,D,20220906,000000,51.6933,51.8635,50.3574,50.9189,1192938.6549969,0
+FBIN.US,D,20220907,000000,51.2083,53.0633,50.9743,53.0633,1312438.8856489,0
+FBIN.US,D,20220908,000000,52.4166,53.7014,51.9231,53.7014,1224072.0582564,0
+FBIN.US,D,20220909,000000,53.8377,55.2502,53.8377,55.0459,1105674.1653765,0
+FBIN.US,D,20220912,000000,55.4799,56.3478,54.8076,55.182,1716519.7167189,0
+FBIN.US,D,20220913,000000,53.1995,53.3016,51.7359,52.0081,2538533.4634209,0
+FBIN.US,D,20220914,000000,51.9911,52.2549,50.1787,50.9445,1698942.2475754,0
+FBIN.US,D,20220915,000000,51.0552,52.6719,50.9275,51.1572,2139167.5354869,0
+FBIN.US,D,20220916,000000,50.434,51.404,50.2382,51.0381,2043816.4934042,0
+FBIN.US,D,20220919,000000,50.8849,51.906,50.485,51.353,1625124.3984536,0
+FBIN.US,D,20220920,000000,50.6467,50.8296,49.4299,49.983,1113495.1225972,0
+FBIN.US,D,20220921,000000,50.2808,50.9275,48.7279,48.7576,1621577.6443001,0
+FBIN.US,D,20220922,000000,48.4173,48.579,47.2941,47.3452,1412384.9604487,0
+FBIN.US,D,20220923,000000,46.8516,47.5239,46.4857,47.3196,1473751.563627,0
+FBIN.US,D,20220926,000000,47.243,47.6557,45.6518,45.873,1476374.6104364,0
+FBIN.US,D,20220927,000000,46.6048,46.8091,45.5326,46.0603,1464072.6149163,0
+FBIN.US,D,20220928,000000,46.6304,48.2811,46.4261,48.0599,2024275.2647542,0
+FBIN.US,D,20220929,000000,47.1749,47.4898,46.2091,46.4006,1649807.1279062,0
+FBIN.US,D,20220930,000000,46.2985,46.8091,45.4519,45.6859,1846191.3049584,0
+FBIN.US,D,20221003,000000,46.4006,47.8174,46.324,47.4898,1702231.6328887,0
+FBIN.US,D,20221004,000000,48.6555,50.2808,48.63,50.1701,1503217.3578261,0
+FBIN.US,D,20221005,000000,49.1491,50,48.328,49.498,1341047.9589142,0
+FBIN.US,D,20221006,000000,49.2086,50.4935,49.2086,50.1106,1662460.5082812,0
+FBIN.US,D,20221007,000000,49.2086,49.2597,48.0854,48.2981,1285411.6318304,0
+FBIN.US,D,20221010,000000,48.6555,48.9534,47.7791,48.5194,1164888.9770189,0
+FBIN.US,D,20221011,000000,48.5364,49.4809,47.9067,48.7747,1217180.6843808,0
+FBIN.US,D,20221012,000000,48.9278,48.9278,47.8812,48.5024,1114451.7355465,0
+FBIN.US,D,20221013,000000,47.0983,49.7362,45.5326,48.7662,2043613.1837724,0
+FBIN.US,D,20221014,000000,48.5449,49.0895,47.1579,47.2175,1838479.6413547,0
+FBIN.US,D,20221017,000000,48.3832,49.3278,47.1919,47.5409,1521958.2751512,0
+FBIN.US,D,20221018,000000,48.8172,49.498,48.3662,49.115,1368132.7975417,0
+FBIN.US,D,20221019,000000,48.4854,48.7576,46.2985,46.8091,1438608.3773417,0
+FBIN.US,D,20221020,000000,46.6559,47.9918,45.4646,45.4731,2041838.6314956,0
+FBIN.US,D,20221021,000000,45.7029,46.9197,45.0562,46.9026,4006883.8070049,0
+FBIN.US,D,20221024,000000,47.3706,47.8514,46.5751,47.3622,1666151.8120574,0
+FBIN.US,D,20221025,000000,47.694,50.2468,47.6749,50.0596,2091285.1792132,0
+FBIN.US,D,20221026,000000,49.4554,50.2765,48.5492,49.8724,2261290.8129482,0
+FBIN.US,D,20221027,000000,50.468,52.2464,49.9234,50.3829,2716806.6304462,0
+FBIN.US,D,20221028,000000,50.0255,52.4124,49.9404,52.2209,1618437.50941,0
+FBIN.US,D,20221031,000000,51.7359,51.9231,50.9275,51.3274,1575426.3578966,0
+FBIN.US,D,20221101,000000,52.3911,52.7569,50.7913,51.0892,1734830.5107768,0
+FBIN.US,D,20221102,000000,50.9189,51.5231,49.0299,49.0469,2152858.6176238,0
+FBIN.US,D,20221103,000000,47.9663,48.3322,46.8175,47.226,1442943.6908184,0
+FBIN.US,D,20221104,000000,48.3747,49.4809,47.7196,48.8938,1163484.6127997,0
+FBIN.US,D,20221107,000000,49.498,50,48.6088,49.7533,1273570.3147821,0
+FBIN.US,D,20221108,000000,50.1787,50.7403,48.8342,49.566,1179046.6136287,0
+FBIN.US,D,20221109,000000,49.0299,50.468,48.7917,49.4554,1384942.8609655,0
+FBIN.US,D,20221110,000000,52.3655,55.9309,52.0592,55.8968,2964209.7730616,0
+FBIN.US,D,20221111,000000,55.8628,58.2028,55.7181,57.2243,1616661.7819328,0
+FBIN.US,D,20221114,000000,56.5606,56.9775,55.4289,55.6841,1584303.8200823,0
+FBIN.US,D,20221115,000000,57.9901,58.5772,56.2712,57.2839,1523075.8905257,0
+FBIN.US,D,20221116,000000,56.952,57.0796,55.3747,55.9224,1660135.9623184,0
+FBIN.US,D,20221117,000000,54.5439,54.9863,53.3952,54.3992,808491.89339152,0
+FBIN.US,D,20221118,000000,55.4119,55.6076,54.0929,54.8076,1214443.6431535,0
+FBIN.US,D,20221121,000000,54.5779,54.9609,54.0291,54.4418,829342.29504591,0
+FBIN.US,D,20221122,000000,55.0289,55.6331,54.5099,55.2502,1076334.117597,0
+FBIN.US,D,20221123,000000,55.3698,57.079,55.0109,56.5833,1265697.0319827,0
+FBIN.US,D,20221125,000000,56.4893,57.4123,56.3611,57.2072,642756.02638715,0
+FBIN.US,D,20221128,000000,56.6004,56.8397,55.1049,55.4553,1290266.3004108,0
+FBIN.US,D,20221129,000000,55.0621,56.1902,55.0621,56.1817,1186293.0225406,0
+FBIN.US,D,20221130,000000,55.3271,55.8911,53.7204,55.8398,3328517.4570636,0
+FBIN.US,D,20221201,000000,56.5833,56.9166,55.5215,56.0279,1920686.7918278,0
+FBIN.US,D,20221202,000000,54.9425,55.216,53.7632,54.3357,2052175.7313203,0
+FBIN.US,D,20221205,000000,53.4469,53.7802,52.4214,52.5325,1758861.0016773,0
+FBIN.US,D,20221206,000000,52.6778,53.3444,50.6652,51.9685,1992757.5819892,0
+FBIN.US,D,20221207,000000,51.8403,52.0112,50.9344,51.1395,1992442.8163938,0
+FBIN.US,D,20221208,000000,51.0882,52.0497,50.5071,51.9343,2016319.3664854,0
+FBIN.US,D,20221209,000000,51.5668,51.7976,50.8212,51.5583,2402058.1679509,0
+FBIN.US,D,20221212,000000,51.7463,53.2504,51.2506,52.9085,2080660.2625078,0
+FBIN.US,D,20221213,000000,55.3185,55.968,53.558,54.0281,3144661.5856303,0
+FBIN.US,D,20221214,000000,53.8828,54.7118,52.2761,52.9,2642728.6442923,0
+FBIN.US,D,20221215,000000,51.05,57.69,49.51,57.62,3469300,0
+FBIN.US,D,20221216,000000,57.51,59.1,55.7,57.13,28490400,0
+FBIN.US,D,20221219,000000,56.15,56.61,55.1,55.15,2534025,0
+FBIN.US,D,20221220,000000,55,56.17,54.65,55.33,2532683,0
+FBIN.US,D,20221221,000000,55.81,56.75,55.7134,56.44,1388889,0
+FBIN.US,D,20221222,000000,55.46,56.54,54.975,56.5,966128,0
+FBIN.US,D,20221223,000000,56.55,57.05,56.18,56.83,898836,0
+FBIN.US,D,20221227,000000,56.59,57.35,56.03,56.76,766219,0
+FBIN.US,D,20221228,000000,56.85,57.24,55.8,55.82,847677,0
+FBIN.US,D,20221229,000000,56.23,58.07,55.76,57.61,942730,0
+FBIN.US,D,20221230,000000,56.94,57.4,56.61,57.11,988346,0
+FBIN.US,D,20230103,000000,58.17,58.79,57.02,57.98,1140058,0
+FBIN.US,D,20230104,000000,58.68,60.74,58.57,60.43,1343001,0
+FBIN.US,D,20230105,000000,59.73,59.73,58.42,59.3,1211924,0
+FBIN.US,D,20230106,000000,60.14,61.6,59.525,60.87,1129374,0
+FBIN.US,D,20230109,000000,61.81,62.43,60.7,61.18,1069594,0
+FBIN.US,D,20230110,000000,60.84,61.4,60.34,61.29,950981,0
+FBIN.US,D,20230111,000000,60.29,62.11,59.98,61.97,1390191,0
+FBIN.US,D,20230112,000000,63,63.19,60.98,62.67,1180651,0
+FBIN.US,D,20230113,000000,60.94,63.51,60.94,63.31,1372303,0
+FBIN.US,D,20230117,000000,63.03,63.425,62.14,62.47,957871,0
+FBIN.US,D,20230118,000000,63.15,63.95,61.69,61.71,1127456,0
+FBIN.US,D,20230119,000000,61.58,61.75,59.3036,59.86,963538,0
+FBIN.US,D,20230120,000000,60.58,62.01,59.535,61.99,715304,0
+FBIN.US,D,20230123,000000,61.57,63.08,61.36,63.07,1036101,0
+FBIN.US,D,20230124,000000,62.7,63.665,62.46,62.85,799415,0
+FBIN.US,D,20230125,000000,61.48,62.76,61.48,62.73,493065,0
+FBIN.US,D,20230126,000000,63.12,63.37,62.015,62.77,820498,0
+FBIN.US,D,20230127,000000,62.84,63.385,62.56,63.06,813312,0
+FBIN.US,D,20230130,000000,61.45,62.6,61.23,61.27,1140139,0
+FBIN.US,D,20230131,000000,61.72,64.53,61.55,64.51,1133761,0
+FBIN.US,D,20230201,000000,64.08,66.69,63.705,66.1,927352,0
+FBIN.US,D,20230202,000000,66,67.71,66,67.15,1558919,0
+FBIN.US,D,20230203,000000,66.5,66.79,65.65,66.23,1076971,0
+FBIN.US,D,20230206,000000,65.29,65.5275,63.92,64.38,683412,0
+FBIN.US,D,20230207,000000,63.53,65.34,63.3783,65.27,754469,0
+FBIN.US,D,20230208,000000,64.65,64.8,62.96,63.67,795871,0
+FBIN.US,D,20230209,000000,63.56,65.24,62.88,63.23,965859,0
+FBIN.US,D,20230210,000000,62.95,63.58,62.71,63.43,631110,0
+FBIN.US,D,20230213,000000,63.5,64.9,63.08,64.89,825776,0
+FBIN.US,D,20230214,000000,63.97,65.2,63.67,65.03,1113465,0
+FBIN.US,D,20230215,000000,64.24,65.57,63.59,64.77,1078834,0
+FBIN.US,D,20230216,000000,63.37,65.01,62.94,64.49,978886,0
+FBIN.US,D,20230217,000000,63.39,65.63,62.5,64.35,1760123,0
+FBIN.US,D,20230221,000000,63.85,63.85,60.85,60.91,1107897,0
+FBIN.US,D,20230222,000000,60.84,62.61,60.84,62.08,1276913,0
+FBIN.US,D,20230223,000000,62.07,62.465,61.04,62.05,947311,0
+FBIN.US,D,20230224,000000,60.77,62.02,60.235,61.46,897735,0
+FBIN.US,D,20230227,000000,62.28,62.52,61.16,61.18,871987,0
+FBIN.US,D,20230228,000000,60.87,62.27,60.87,61.95,2365658,0
+FBIN.US,D,20230301,000000,61.39,61.76,60.49,60.69,1101902,0
+FBIN.US,D,20230302,000000,60.46,61.63,59.93,61.45,870121,0
+FBIN.US,D,20230303,000000,61.84,62.82,61.43,62.56,867327,0
+FBIN.US,D,20230306,000000,62.59,62.785,60.39,60.8,1188077,0
+FBIN.US,D,20230307,000000,60.66,61.12,59.69,60.24,1317818,0
+FBIN.US,D,20230308,000000,60.42,60.93,59.74,60.74,1310337,0
+FBIN.US,D,20230309,000000,59.12,61.35,59,59.29,1627067,0
+FBIN.US,D,20230310,000000,59.5,59.53,56.3,57.08,1528434,0
+FBIN.US,D,20230313,000000,55.98,57.9786,55.89,56.94,1215805,0
+FBIN.US,D,20230314,000000,58.49,58.49,56.9,57.54,1193493,0
+FBIN.US,D,20230315,000000,56.11,57.51,55.77,56.22,1901046,0
+FBIN.US,D,20230316,000000,55.77,57.59,55.77,57.35,1905913,0
+FBIN.US,D,20230317,000000,56.76,57.48,56.08,56.96,2623138,0
+FBIN.US,D,20230320,000000,57.22,58.27,57.22,57.95,1801698,0
+FBIN.US,D,20230321,000000,58.85,59.24,58.12,58.62,1397017,0
+FBIN.US,D,20230322,000000,58.31,58.9,56.95,57.02,961622,0
+FBIN.US,D,20230323,000000,57.41,58.83,56.41,56.99,1507957,0
+FBIN.US,D,20230324,000000,56.4,57.06,55.6034,57.03,646070,0
+FBIN.US,D,20230327,000000,57.69,57.76,56.41,56.66,822373,0
+FBIN.US,D,20230328,000000,56.46,57.52,56.36,57.1,794764,0
+FBIN.US,D,20230329,000000,57.71,57.71,56.86,57.68,640260,0
+FBIN.US,D,20230330,000000,58.19,58.55,57.17,57.34,612737,0
+FBIN.US,D,20230331,000000,58.02,59.09,57.75,58.73,1301535,0
+FBIN.US,D,20230403,000000,58.84,59.1,58,58.49,855742,0
+FBIN.US,D,20230404,000000,58.11,58.17,56,56.18,904065,0
+FBIN.US,D,20230405,000000,56.29,56.395,54.91,55.09,1508979,0
+FBIN.US,D,20230406,000000,55.22,55.62,54.21,55.5,1292817,0
+FBIN.US,D,20230410,000000,55.09,56.9,55.09,56.79,1108576,0
+FBIN.US,D,20230411,000000,57.51,59.14,57.315,58.64,1325749,0
+FBIN.US,D,20230412,000000,59.44,59.67,58.03,58.24,890334,0
+FBIN.US,D,20230413,000000,58.36,59.38,57.79,58.97,739066,0
+FBIN.US,D,20230414,000000,58.74,59.51,58.16,58.68,612191,0
+FBIN.US,D,20230417,000000,58.79,59.195,58.51,58.96,573054,0
+FBIN.US,D,20230418,000000,59.3,59.8,59.14,59.58,984576,0
+FBIN.US,D,20230419,000000,59.05,60.545,58.87,60.51,746664,0
+FBIN.US,D,20230420,000000,60.66,61.44,60.44,60.86,997127,0
+FBIN.US,D,20230421,000000,60.94,61.04,59.9,60.58,641745,0
+FBIN.US,D,20230424,000000,60.52,61.27,60.32,61.23,806007,0
+FBIN.US,D,20230425,000000,61.08,61.185,59.91,60.03,937702,0
+FBIN.US,D,20230426,000000,59.97,61.58,59.43,59.62,1833640,0
+FBIN.US,D,20230427,000000,62.95,63.25,60.14,63.15,1920725,0
+FBIN.US,D,20230428,000000,64.58,65.49,63.99,64.69,1458816,0
+FBIN.US,D,20230501,000000,64.47,65.33,63.71,64.21,1070188,0
+FBIN.US,D,20230502,000000,64.04,64.4,62.65,63.11,1147591,0
+FBIN.US,D,20230503,000000,63.31,64.64,63.04,63.22,780514,0
+FBIN.US,D,20230504,000000,63.33,63.52,62.276,62.4,895822,0
+FBIN.US,D,20230505,000000,63.4,64.06,62.633,63.85,780492,0
+FBIN.US,D,20230508,000000,64.12,66.05,63.37,65.89,1614129,0
+FBIN.US,D,20230509,000000,66.07,66.7,65.295,65.61,1003563,0
+FBIN.US,D,20230510,000000,66.43,66.5,64.86,65.32,823340,0
+FBIN.US,D,20230511,000000,64.94,65.48,64.875,65.4,528244,0
+FBIN.US,D,20230512,000000,65.48,66.06,64.76,65.25,1486436,0
+FBIN.US,D,20230515,000000,65.26,65.93,64.71,65.71,943077,0
+FBIN.US,D,20230516,000000,65.45,65.45,64.08,64.67,1230182,0
+FBIN.US,D,20230517,000000,64.69,65.46,64.3894,65.45,950653,0
+FBIN.US,D,20230518,000000,65.41,66.86,64.75,66.83,819588,0
+FBIN.US,D,20230519,000000,67.11,67.11,65.39,65.39,1220418,0
+FBIN.US,D,20230522,000000,65.27,65.6,64.56,64.58,921611,0
+FBIN.US,D,20230523,000000,64.07,64.08,62.72,62.86,1191318,0
+FBIN.US,D,20230524,000000,63.05,63.295,62.01,62.18,917697,0
+FBIN.US,D,20230525,000000,62.21,62.61,61.91,62.04,1226067,0
+FBIN.US,D,20230526,000000,62.16,62.46,61.59,62.18,1255287,0
+FBIN.US,D,20230530,000000,62.67,62.84,61.27,61.6,750453,0
+FBIN.US,D,20230531,000000,61.19,61.56,59.56,60.45,2154180,0
+FBIN.US,D,20230601,000000,60.51,61.73,60.22,61.27,1079855,0
+FBIN.US,D,20230602,000000,62.31,64.42,61.968,64.31,990705,0
+FBIN.US,D,20230605,000000,63.62,63.62,62.4,63,545002,0
+FBIN.US,D,20230606,000000,62.88,65.55,62.88,65.26,866928,0
+FBIN.US,D,20230607,000000,65.62,67.28,65.1,66.63,1003425,0
+FBIN.US,D,20230608,000000,66.33,67.02,66.11,66.55,1042192,0
+FBIN.US,D,20230609,000000,66.44,66.51,65.32,65.76,818216,0
+FBIN.US,D,20230612,000000,65.62,67.395,65.245,66.85,1093723,0
+FBIN.US,D,20230613,000000,66.99,67.95,66.83,67.18,970470,0
+FBIN.US,D,20230614,000000,67.08,67.99,65.69,66.03,1135434,0
+FBIN.US,D,20230615,000000,66.09,67.56,66.005,67.31,634736,0
+FBIN.US,D,20230616,000000,67.3,67.59,66.65,66.99,1360609,0
+FBIN.US,D,20230620,000000,66.8,67.72,66.36,67.38,1033284,0
+FBIN.US,D,20230621,000000,67.01,68.195,66.9625,67.74,703294,0
+FBIN.US,D,20230622,000000,67.3,67.73,66.53,67.42,585962,0
+FBIN.US,D,20230623,000000,66.87,67.69,66.705,67.57,2011489,0
+FBIN.US,D,20230626,000000,67.74,68.48,67.285,67.67,1174283,0
+FBIN.US,D,20230627,000000,68.04,70.9,68.035,70.4,1341557,0
+FBIN.US,D,20230628,000000,70.24,70.91,69.64,70.76,1500969,0
+FBIN.US,D,20230629,000000,70.72,71.95,70.35,71.85,702628,0
+FBIN.US,D,20230630,000000,72.4,72.4,71.66,71.95,865415,0
+FBIN.US,D,20230703,000000,71.96,71.96,70.67,70.86,601548,0
+FBIN.US,D,20230705,000000,70.33,71.195,70.03,70.08,878030,0
+FBIN.US,D,20230706,000000,69,69.355,68.12,68.81,931564,0
+FBIN.US,D,20230707,000000,68.92,70.22,68.86,69.08,1071957,0
+FBIN.US,D,20230710,000000,68.84,71.02,68.6,70.79,761680,0
+FBIN.US,D,20230711,000000,71.46,72.07,71.04,71.73,954592,0
+FBIN.US,D,20230712,000000,72.93,74.05,72.46,72.97,947220,0
+FBIN.US,D,20230713,000000,73.61,74.62,73.03,74.62,993788,0
+FBIN.US,D,20230714,000000,74.29,74.6,73.145,73.7,1001273,0
+FBIN.US,D,20230717,000000,73.6,74.58,73.13,74.44,887076,0
+FBIN.US,D,20230718,000000,74.17,74.4,73.35,73.87,858491,0
+FBIN.US,D,20230719,000000,73.79,74.09,72.99,73.3,681158,0
+FBIN.US,D,20230720,000000,73.27,73.27,71.67,71.74,849195,0
+FBIN.US,D,20230721,000000,71.74,72.01,71.07,71.51,912900,0
+FBIN.US,D,20230724,000000,72.28,73.65,72.06,72.89,1307736,0
+FBIN.US,D,20230725,000000,72.63,74.295,72.595,74.1,1363133,0
+FBIN.US,D,20230726,000000,73.95,76.05,73.95,75.77,1915727,0
+FBIN.US,D,20230727,000000,76.46,77.14,75.01,75.15,1932079,0
+FBIN.US,D,20230728,000000,76.26,76.61,71.06,71.73,2442793,0
+FBIN.US,D,20230731,000000,72.31,72.31,70.14,71.07,1376989,0
+FBIN.US,D,20230801,000000,71.38,72.44,71.38,72,1221001,0
+FBIN.US,D,20230802,000000,71.57,71.6,70.4,71.06,897615,0
+FBIN.US,D,20230803,000000,70.66,70.72,69.23,69.81,806505,0
+FBIN.US,D,20230804,000000,70.27,70.85,69.805,70.64,786273,0
+FBIN.US,D,20230807,000000,70.62,71.53,70.34,71.52,544354,0
+FBIN.US,D,20230808,000000,70.53,71.36,69.54,71.31,575819,0
+FBIN.US,D,20230809,000000,70.85,72.42,70.85,72.07,961938,0
+FBIN.US,D,20230810,000000,72.32,73.25,71.825,72.23,1261087,0
+FBIN.US,D,20230811,000000,71.97,72.62,71.62,71.79,532792,0
+FBIN.US,D,20230814,000000,71.51,72.17,71.4,71.94,536314,0
+FBIN.US,D,20230815,000000,71.6,72.255,70.85,70.95,878801,0
+FBIN.US,D,20230816,000000,70.84,71.305,69.53,69.67,517710,0
+FBIN.US,D,20230817,000000,69.91,70.23,66.79,66.8,1276400,0
+FBIN.US,D,20230818,000000,66.5,67.41,66.06,66.51,1718365,0
+FBIN.US,D,20230821,000000,66.76,66.88,65.2,66.17,1164270,0
+FBIN.US,D,20230822,000000,66.04,66.82,65.59,65.8,1087106,0
+FBIN.US,D,20230823,000000,66.02,67.06,65.88,67.06,571773,0
+FBIN.US,D,20230824,000000,66.39,67.1,65.815,66.46,1205538,0
+FBIN.US,D,20230825,000000,66.78,66.78,64.93,65.94,918968,0
+FBIN.US,D,20230828,000000,66.46,67.09,65.99,66.38,766062,0
+FBIN.US,D,20230829,000000,66.12,68.7,66.12,68.57,858178,0
+FBIN.US,D,20230830,000000,68.48,69.25,68.36,68.81,936633,0
+FBIN.US,D,20230831,000000,68.85,69.56,68.66,69.02,1363812,0
+FBIN.US,D,20230901,000000,69.9,70.55,69.63,70.26,809824,0
+FBIN.US,D,20230905,000000,69.21,69.54,66.69,66.7,1081728,0
+FBIN.US,D,20230906,000000,66.69,67.47,66.27,66.5,1035855,0
+FBIN.US,D,20230907,000000,65.99,66.45,64.87,65.43,1378850,0
+FBIN.US,D,20230908,000000,65.35,66.36,65.08,65.59,880982,0
+FBIN.US,D,20230911,000000,66.06,66.51,65.4,65.43,728344,0
+FBIN.US,D,20230912,000000,65.12,65.88,64.76,65.02,736627,0
+FBIN.US,D,20230913,000000,64.95,65.17,63.64,64.17,929167,0
+FBIN.US,D,20230914,000000,64.7,65.14,64.49,64.76,838738,0
+FBIN.US,D,20230915,000000,64.37,64.39,63.58,64,4213553,0
+FBIN.US,D,20230918,000000,63.84,64.74,63.785,64.43,727592,0
+FBIN.US,D,20230919,000000,64.23,64.88,63.89,64.5,822667,0
+FBIN.US,D,20230920,000000,64.88,65.66,64.06,64.19,781625,0
+FBIN.US,D,20230921,000000,63.47,64.225,62.99,63.66,1200186,0
+FBIN.US,D,20230922,000000,64.16,64.7,62.405,62.68,884457,0
+FBIN.US,D,20230925,000000,62.21,63.245,62.21,62.62,568420,0
+FBIN.US,D,20230926,000000,62.25,62.985,61.6,61.62,893390,0
+FBIN.US,D,20230927,000000,62.34,62.75,61.87,62.43,781069,0
+FBIN.US,D,20230928,000000,61.93,63.29,61.54,62.77,1114818,0
+FBIN.US,D,20230929,000000,63.28,63.57,61.95,62.16,1221959,0
+FBIN.US,D,20231002,000000,61.68,62.24,60.67,60.85,1189451,0
+FBIN.US,D,20231003,000000,60.49,60.675,59.35,59.49,1020451,0
+FBIN.US,D,20231004,000000,59.79,60.6,59.09,60.51,962906,0
+FBIN.US,D,20231005,000000,60.37,60.9,59.81,60.59,1014313,0
+FBIN.US,D,20231006,000000,59.94,60.79,59.32,60.12,1224976,0
+FBIN.US,D,20231009,000000,59.52,60.85,58.95,60.56,808973,0
+FBIN.US,D,20231010,000000,60.69,62.02,60.465,61.09,1021456,0
+FBIN.US,D,20231011,000000,61.39,62.51,61.39,62.47,877612,0
+FBIN.US,D,20231012,000000,62.11,62.11,58.64,59.74,1126309,0
+FBIN.US,D,20231013,000000,59.68,60.09,58.44,59.14,1287466,0
+FBIN.US,D,20231016,000000,60.23,61.02,59.55,60.77,872142,0
+FBIN.US,D,20231017,000000,60.24,61.82,60.22,61.13,1493517,0
+FBIN.US,D,20231018,000000,60.23,60.23,58.71,58.74,972569,0
+FBIN.US,D,20231019,000000,58.24,59.08,57.36,57.6,981693,0
+FBIN.US,D,20231020,000000,57.74,58.09,57.075,57.44,943168,0
+FBIN.US,D,20231023,000000,57,57.98,57,57.53,908585,0
+FBIN.US,D,20231024,000000,57.94,58.09,57.06,57.09,1101826,0
+FBIN.US,D,20231025,000000,56.22,56.5,55.21,55.23,1673801,0
+FBIN.US,D,20231026,000000,55.93,56.88,54.1,55.91,2272822,0
+FBIN.US,D,20231027,000000,56.02,56.08,54.54,55.19,1045366,0
+FBIN.US,D,20231030,000000,55.8,56.255,54.88,55.75,1201236,0
+FBIN.US,D,20231031,000000,56,56.67,55.47,55.8,995615,0
+FBIN.US,D,20231101,000000,55.81,57.93,55.655,57.85,1283600,0
+FBIN.US,D,20231102,000000,59.42,59.76,58.86,59.46,1018790,0
+FBIN.US,D,20231103,000000,60.53,62.37,60.53,61.76,1394587,0
+FBIN.US,D,20231106,000000,61.46,61.735,60.465,60.62,815711,0
+FBIN.US,D,20231107,000000,60.45,61.26,60.45,60.88,631298,0
+FBIN.US,D,20231108,000000,60.64,61.59,60.5,61.49,909131,0
+FBIN.US,D,20231109,000000,61.35,61.62,60.01,60.15,990336,0
+FBIN.US,D,20231110,000000,60.6,61.02,60.18,61,469077,0
+FBIN.US,D,20231113,000000,60.52,60.7,59.72,59.84,1014080,0
+FBIN.US,D,20231114,000000,62.16,65.63,62.16,65.43,2112319,0
+FBIN.US,D,20231115,000000,65.36,67.28,65.36,65.92,1419429,0
+FBIN.US,D,20231116,000000,66.16,66.54,65.48,66.16,1133149,0
+FBIN.US,D,20231117,000000,66.57,67.39,66.57,67.24,1023121,0
+FBIN.US,D,20231120,000000,67.01,67.01,65.85,66.08,925602,0
+FBIN.US,D,20231121,000000,65.88,66.22,65.32,65.91,798636,0
+FBIN.US,D,20231122,000000,66.36,66.64,65.7,66.04,646564,0
+FBIN.US,D,20231124,000000,65.61,66.509,65.6,66.38,229813,0
+FBIN.US,D,20231127,000000,66.09,67.43,65.83,67.15,847411,0
+FBIN.US,D,20231128,000000,66.92,67.3,66.21,66.53,824923,0
+FBIN.US,D,20231129,000000,67.63,68.69,67.195,68.04,1287544,0
+FBIN.US,D,20231130,000000,68,68.67,67.305,68.43,2051147,0
+FBIN.US,D,20231201,000000,68.5,71.3,68.35,71.27,1378448,0
+FBIN.US,D,20231204,000000,71,72.68,70.854,72.27,1271759,0
+FBIN.US,D,20231205,000000,72.04,72.47,71.435,71.59,901575,0
+FBIN.US,D,20231206,000000,72.5,73.82,72.47,72.59,873063,0
+FBIN.US,D,20231207,000000,72.53,72.76,72.055,72.35,687375,0
+FBIN.US,D,20231208,000000,72.59,73.52,72.36,73.43,698822,0
+FBIN.US,D,20231211,000000,73.24,73.72,72.85,73.15,850901,0
+FBIN.US,D,20231212,000000,73.3,74.36,72.98,73.85,860019,0
+FBIN.US,D,20231213,000000,74,76.76,73.17,76.12,1378116,0
+FBIN.US,D,20231214,000000,77.68,80.32,77.68,79.75,2090699,0
+FBIN.US,D,20231215,000000,79.36,80.33,78.95,79.4,3055326,0
+FBIN.US,D,20231218,000000,79.69,79.69,77.53,78.02,1035436,0
+FBIN.US,D,20231219,000000,78.79,79.02,77.91,78.78,1060013,0
+FBIN.US,D,20231220,000000,78.68,79.16,77.125,77.2,864273,0
+FBIN.US,D,20231221,000000,78.25,78.375,76.38,77.27,984522,0
+FBIN.US,D,20231222,000000,77.66,77.67,76.95,77.3,1017748,0
+FBIN.US,D,20231226,000000,77.3,77.72,77.03,77.17,955971,0
+FBIN.US,D,20231227,000000,77.49,77.65,76.955,77,1232431,0
+FBIN.US,D,20231228,000000,76.71,77.16,76.31,76.89,1085806,0
+FBIN.US,D,20231229,000000,76.82,77.1,76.11,76.14,814895,0
+FBIN.US,D,20240102,000000,75.17,76.02,74.63,75.5,1092131,0
+FBIN.US,D,20240103,000000,74.08,74.45,73.08,74.15,1046568,0
+FBIN.US,D,20240104,000000,73.73,74.615,73.5181,74.02,1179233,0
+FBIN.US,D,20240105,000000,73.47,75.705,73.47,74.72,1035218,0
+FBIN.US,D,20240108,000000,75.06,76.69,74.605,76.5,1432822,0
+FBIN.US,D,20240109,000000,75.56,77.14,75.51,77.12,900037,0
+FBIN.US,D,20240110,000000,77.41,78.42,76.99,78.4,932289,0
+FBIN.US,D,20240111,000000,77.99,78.67,77.015,78.57,1249345,0
+FBIN.US,D,20240112,000000,79.26,79.26,77.195,77.88,716579,0
+FBIN.US,D,20240116,000000,76.97,77.36,76.435,77.13,566039,0
+FBIN.US,D,20240117,000000,76.11,76.58,75.87,76.29,684190,0
+FBIN.US,D,20240118,000000,76.95,77.26,75.785,77.23,502171,0
+FBIN.US,D,20240119,000000,76.88,77.85,76.175,77.84,624050,0
+FBIN.US,D,20240122,000000,78.62,79.57,78.4008,79.46,787850,0
+FBIN.US,D,20240123,000000,79.11,79.11,76.6,76.86,1697930,0
+FBIN.US,D,20240124,000000,77.65,77.73,75.72,75.9,882177,0
+FBIN.US,D,20240125,000000,76.99,78.85,76.63,78.83,1584682,0
+FBIN.US,D,20240126,000000,78.82,80.07,78.82,79.15,1636304,0
+FBIN.US,D,20240129,000000,79.47,80.23,79.06,80.06,1308269,0
+FBIN.US,D,20240130,000000,79.89,80.91,79.32,80.79,1449003,0
+FBIN.US,D,20240131,000000,78.82,80.23,76.26,77.59,2864931,0
+FBIN.US,D,20240201,000000,78.52,78.84,76.795,78.78,1280126,0
+FBIN.US,D,20240202,000000,77.49,78.22,76.06,77.42,1369307,0
+FBIN.US,D,20240205,000000,76.32,76.745,75.07,76.26,1424420,0
+FBIN.US,D,20240206,000000,76.31,77.92,76.225,77.68,1404310,0
+FBIN.US,D,20240207,000000,78.32,79.56,77.83,78.49,1479388,0
+FBIN.US,D,20240208,000000,79.15,80.27,79.12,80.12,1390253,0
+FBIN.US,D,20240209,000000,80.14,80.48,79.71,80.13,1049474,0
+FBIN.US,D,20240212,000000,80.15,81.48,80.005,81.33,936098,0
+FBIN.US,D,20240213,000000,78.38,79.96,77.64,78.43,1415429,0
+FBIN.US,D,20240214,000000,79.55,79.94,78.53,79.54,1183696,0
+FBIN.US,D,20240215,000000,80.3,80.72,79.76,79.9,1033817,0
+FBIN.US,D,20240216,000000,78.88,80.14,78.81,79.31,804026,0
+FBIN.US,D,20240220,000000,78.6,79.85,77.98,79.32,857599,0
+FBIN.US,D,20240221,000000,79.65,80.13,79.35,79.77,951364,0
+FBIN.US,D,20240222,000000,80.32,80.99,80.19,80.47,921047,0
+FBIN.US,D,20240223,000000,80.7,81.11,80.25,80.76,550761,0
+FBIN.US,D,20240226,000000,80.47,80.88,79.73,79.83,695653,0
+FBIN.US,D,20240227,000000,80.22,81.47,80.09,81.46,715020,0
+FBIN.US,D,20240228,000000,81.41,82,80.475,80.89,683549,0
+FBIN.US,D,20240229,000000,81.46,81.64,80.81,81.34,2363336,0
+FBIN.US,D,20240301,000000,81.2,83.04,80.83,82.91,922642,0
+FBIN.US,D,20240304,000000,83.33,83.85,81.94,82.09,983625,0
+FBIN.US,D,20240305,000000,81.85,82.47,80.79,81.03,746469,0
+FBIN.US,D,20240306,000000,81.82,81.99,80.1,80.31,710332,0
+FBIN.US,D,20240307,000000,81.07,81.71,80.88,81.64,719066,0
+FBIN.US,D,20240308,000000,82.3,82.865,81.15,81.47,603791,0
+FBIN.US,D,20240311,000000,81.02,81.42,80.04,81.35,810674,0
+FBIN.US,D,20240312,000000,81.12,82.09,80.66,81.87,567733,0
+FBIN.US,D,20240313,000000,81.73,81.96,80.9,81.23,811217,0
+FBIN.US,D,20240314,000000,80.77,81.4,78.83,79.2,969407,0
+FBIN.US,D,20240315,000000,78.71,80.2,78.43,80.11,2231308,0
+FBIN.US,D,20240318,000000,80.34,80.725,78.71,78.99,1183107,0
+FBIN.US,D,20240319,000000,78.99,80.28,78.88,80.26,1579991,0
+FBIN.US,D,20240320,000000,80.39,81.78,79.86,81.54,798284,0
+FBIN.US,D,20240321,000000,82.42,84.29,82.02,83.88,918794,0
+FBIN.US,D,20240322,000000,83.75,83.88,82.05,82.2,1157885,0
+FBIN.US,D,20240325,000000,82.06,82.445,81.45,81.63,576529,0
+FBIN.US,D,20240326,000000,81.69,82.45,81.39,81.78,921675,0
+FBIN.US,D,20240327,000000,82.22,84.17,82,84.15,871970,0
+FBIN.US,D,20240328,000000,84.2,84.829,83.94,84.67,830486,0
+FBIN.US,D,20240401,000000,84.71,84.92,82.95,83.06,842414,0
+FBIN.US,D,20240402,000000,82.09,82.2,79.21,81.79,1119853,0
+FBIN.US,D,20240403,000000,81.58,82.69,81.08,82.15,1294383,0
+FBIN.US,D,20240404,000000,83,84.21,80.87,81.19,853036,0
+FBIN.US,D,20240405,000000,81.39,82.23,80.9,81.41,702163,0
+FBIN.US,D,20240408,000000,81.85,82.135,81.1,81.14,550277,0
+FBIN.US,D,20240409,000000,81.38,81.43,79.8,80.6,890440,0
+FBIN.US,D,20240410,000000,77.81,78.875,77.1,77.17,1221236,0
+FBIN.US,D,20240411,000000,77.69,77.99,77.32,77.66,978804,0
+FBIN.US,D,20240412,000000,76.94,77.7,76.42,77.56,980198,0
+FBIN.US,D,20240415,000000,78.19,78.48,75.805,76.3,970658,0
+FBIN.US,D,20240416,000000,75.12,75.495,74.21,75.4,1073310,0
+FBIN.US,D,20240417,000000,76.28,76.37,74.26,74.37,927877,0
+FBIN.US,D,20240418,000000,75.23,75.67,73.47,73.58,1222087,0
+FBIN.US,D,20240419,000000,73.33,73.9,73.08,73.52,862542,0
+FBIN.US,D,20240422,000000,73.96,74,72.5825,72.9,1487020,0
+FBIN.US,D,20240423,000000,73.07,74.94,72.52,74.64,1288129,0
+FBIN.US,D,20240424,000000,74.25,75.28,72.57,73.53,750875,0
+FBIN.US,D,20240425,000000,72.2,73.24,71.42,73.22,1387158,0
+FBIN.US,D,20240426,000000,73.68,74.68,72.92,74.18,1023086,0
+FBIN.US,D,20240429,000000,74.4,75.42,74.39,75.25,1199173,0
+FBIN.US,D,20240430,000000,74.52,75.24,73.07,73.1,1238839,0
+FBIN.US,D,20240501,000000,70.9,72.92,69.72,71.11,2486721,0
+FBIN.US,D,20240502,000000,72.29,72.475,70.25,71.43,1188453,0
+FBIN.US,D,20240503,000000,73.1,74.28,72.6,73.15,1610731,0
+FBIN.US,D,20240506,000000,73.95,74.335,73.46,73.76,730235,0
+FBIN.US,D,20240507,000000,73.84,74.3,72.77,72.82,1021166,0
+FBIN.US,D,20240508,000000,72.35,73.31,71.96,73.27,873063,0
+FBIN.US,D,20240509,000000,73.38,75.13,73.36,75.1,809007,0
+FBIN.US,D,20240510,000000,75.25,75.665,75.035,75.32,795984,0
+FBIN.US,D,20240513,000000,75.88,76.08,74.1,74.11,648480,0
+FBIN.US,D,20240514,000000,75.02,75.03,73.83,74.23,701776,0
+FBIN.US,D,20240515,000000,75.34,75.73,74.79,75.2,650361,0
+FBIN.US,D,20240516,000000,74.83,74.955,73.09,73.13,736735,0
+FBIN.US,D,20240517,000000,73.18,73.37,72.605,73,581321,0
+FBIN.US,D,20240520,000000,73.17,73.28,72.17,72.24,909298,0
+FBIN.US,D,20240521,000000,71.93,72.085,70.92,71.81,674659,0
+FBIN.US,D,20240522,000000,71.34,71.68,70.32,70.88,1177441,0
+FBIN.US,D,20240523,000000,71.06,71.12,69.87,70.03,969334,0
+FBIN.US,D,20240524,000000,70.46,70.68,69.7585,70.23,578189,0
+FBIN.US,D,20240528,000000,70.2,70.42,68.4,68.57,920152,0
+FBIN.US,D,20240529,000000,67.62,68.14,67.27,67.75,1246282,0
+FBIN.US,D,20240530,000000,68.56,69.3,68.32,68.83,1179052,0
+FBIN.US,D,20240531,000000,69,70.32,68.43,70.06,2166550,0
+FBIN.US,D,20240603,000000,70.92,71.045,68.4,68.97,975955,0
+FBIN.US,D,20240604,000000,68.55,68.97,66.48,66.62,1513192,0
+FBIN.US,D,20240605,000000,66.88,67.295,65.96,67.22,1217171,0
+FBIN.US,D,20240606,000000,66.97,67.44,66.53,66.67,624179,0
+FBIN.US,D,20240607,000000,65.7,66.655,65.12,65.99,774435,0
+FBIN.US,D,20240610,000000,65.14,66.4,64.92,66.22,907192,0
+FBIN.US,D,20240611,000000,65.87,66.02,65.305,65.89,1300256,0
+FBIN.US,D,20240612,000000,68.08,69.18,67.38,67.87,1912232,0
+FBIN.US,D,20240613,000000,67.71,69.15,67.3537,68.89,1335270,0
+FBIN.US,D,20240614,000000,67.87,68.11,66.63,67.33,1221547,0
+FBIN.US,D,20240617,000000,66.26,67.36,66.03,67.36,1257353,0
+FBIN.US,D,20240618,000000,67.44,67.6,66.92,67.6,963943,0
+FBIN.US,D,20240620,000000,67.02,67.73,66.63,67.63,1448852,0
+FBIN.US,D,20240621,000000,67.48,67.83,66.25,67.11,6072314,0
+FBIN.US,D,20240624,000000,67.9,68.63,67.06,67.12,1234247,0
+FBIN.US,D,20240625,000000,66.53,66.695,62.84,63.88,2533945,0
+FBIN.US,D,20240626,000000,63.52,65.31,63.16,65.17,1600578,0
+FBIN.US,D,20240627,000000,65.14,65.659,64.97,65.47,1498505,0
+FBIN.US,D,20240628,000000,65.67,66.59,64.74,64.94,2504939,0
+FBIN.US,D,20240701,000000,65.33,65.67,63.23,63.44,1484853,0
+FBIN.US,D,20240702,000000,63.46,63.9,63.21,63.42,1017993,0
+FBIN.US,D,20240703,000000,63.38,64.2,63.07,63.28,971196,0
+FBIN.US,D,20240705,000000,62.9,63.775,62.54,62.64,2141314,0
+FBIN.US,D,20240708,000000,63.27,64.76,63.055,64.43,1658429,0
+FBIN.US,D,20240709,000000,63.91,64.76,63.91,64.3,1261896,0
+FBIN.US,D,20240710,000000,64.34,64.98,64.02,64.84,1319649,0
+FBIN.US,D,20240711,000000,67.2,68.87,66.505,68.79,1959678,0
+FBIN.US,D,20240712,000000,68.92,71.23,68.92,70.42,2021918,0
+FBIN.US,D,20240715,000000,70.52,71.41,69.955,70,1579374,0
+FBIN.US,D,20240716,000000,70.82,74.99,70.415,74.73,2169448,0
+FBIN.US,D,20240717,000000,73.62,75.02,73.62,73.93,2005323,0
+FBIN.US,D,20240718,000000,74.07,76.17,73.19,73.21,1618255,0
+FBIN.US,D,20240719,000000,73.15,73.41,71.29,71.79,1170040,0
+FBIN.US,D,20240722,000000,71.37,71.93,70.23,71.39,1429443,0
+FBIN.US,D,20240723,000000,70.79,71.51,70.27,71.32,1114342,0
+FBIN.US,D,20240724,000000,70.92,71.8,69.01,69.04,1597230,0
+FBIN.US,D,20240725,000000,70.04,73.24,69.92,72.17,2592989,0
+FBIN.US,D,20240726,000000,74.09,79.69,74.07,78.74,3359184,0
+FBIN.US,D,20240729,000000,78.63,79.85,78.14,79.69,1975006,0
+FBIN.US,D,20240730,000000,80,81.76,79.77,81.4,1581267,0
+FBIN.US,D,20240731,000000,81.98,82.52,80.34,80.81,1517527,0
+FBIN.US,D,20240801,000000,81.17,81.89,78.56,79.12,1614028,0
+FBIN.US,D,20240802,000000,77.53,77.53,75.15,76.59,1493516,0
+FBIN.US,D,20240805,000000,73.635,75.35,72.35,73.84,1580099,0
+FBIN.US,D,20240806,000000,73.6,75.845,72.68,74.9,926353,0
+FBIN.US,D,20240807,000000,75.56,75.79,71.17,71.28,1446504,0
+FBIN.US,D,20240808,000000,71.94,73.18,71.28,73.06,1149450,0
+FBIN.US,D,20240809,000000,73.34,73.4545,72.28,73.07,960399,0
+FBIN.US,D,20240812,000000,72.88,72.94,71.47,71.73,1007933,0
+FBIN.US,D,20240813,000000,72.44,74.67,72.04,73.99,915247,0
+FBIN.US,D,20240814,000000,74.48,75.76,74.315,75.3,1568386,0
+FBIN.US,D,20240815,000000,76.55,77.78,75.83,77.47,1629530,0
+FBIN.US,D,20240816,000000,77.23,78.22,76.8,77.07,1066277,0
+FBIN.US,D,20240819,000000,77.73,78.14,76.41,77.05,1146629,0
+FBIN.US,D,20240820,000000,77.24,77.925,76.71,77.18,959872,0
+FBIN.US,D,20240821,000000,77.84,79.11,77.11,79.06,1189208,0
+FBIN.US,D,20240822,000000,79.14,79.14,77.82,78.53,869991,0
+FBIN.US,D,20240823,000000,78.9,81.52,78.88,81.38,1263929,0
+FBIN.US,D,20240826,000000,82,82.245,80.895,80.92,809195,0
+FBIN.US,D,20240827,000000,80.22,80.22,79.12,79.3,918949,0
+FBIN.US,D,20240828,000000,78.85,79.525,78.34,78.95,856488,0
+FBIN.US,D,20240829,000000,79.17,79.85,78.04,78.54,509489,0
+FBIN.US,D,20240830,000000,79.23,79.84,78.41,79.41,1759694,0
+FBIN.US,D,20240903,000000,79.41,79.99,76.88,77.35,934057,0
+FBIN.US,D,20240904,000000,76.83,77.38,76.55,77.04,462326,0
+FBIN.US,D,20240905,000000,77.16,77.555,76.285,76.43,568373,0
+FBIN.US,D,20240906,000000,77.11,79.085,76.38,77.4,1456948,0
+FBIN.US,D,20240909,000000,77.61,78.85,77.3025,77.91,1280082,0
+FBIN.US,D,20240910,000000,78.65,80.25,77.74,79.91,1415398,0
+FBIN.US,D,20240911,000000,79.07,79.45,77.195,79.38,898348,0
+FBIN.US,D,20240912,000000,79.65,81.245,78.84,81.13,705939,0
+FBIN.US,D,20240913,000000,82.29,83.45,82.15,83.16,949266,0
+FBIN.US,D,20240916,000000,83.59,84.67,83.24,84.1,906609,0
+FBIN.US,D,20240917,000000,84.88,85.84,84.18,85.09,1130952,0
+FBIN.US,D,20240918,000000,85.58,86.905,84.58,84.91,1178651,0
+FBIN.US,D,20240919,000000,86.89,88.11,85.51,87.91,1663493,0
+FBIN.US,D,20240920,000000,87.24,87.72,86.43,86.57,3087010,0
+FBIN.US,D,20240923,000000,87.51,88.22,85.93,87.03,964081,0
+FBIN.US,D,20240924,000000,86.99,87.94,86.92,87.55,841092,0
+FBIN.US,D,20240925,000000,87.04,87.25,85.91,86.46,815382,0
+FBIN.US,D,20240926,000000,87.66,88.99,86.98,87.68,701524,0
+FBIN.US,D,20240927,000000,88.98,89.57,87.95,88.6,651293,0
+FBIN.US,D,20240930,000000,88.69,89.69,88.18,89.53,863710,0
+FBIN.US,D,20241001,000000,89.87,90.535,87.84364,88.65,736508,0
+FBIN.US,D,20241002,000000,87.97,88.71,87.33,87.62,906373,0
+FBIN.US,D,20241003,000000,87.34,88.23,86.4281,87.8,1014756,0
+FBIN.US,D,20241004,000000,88.15,88.21,85.71,86.84,951501,0
+FBIN.US,D,20241007,000000,86.07,87,84.75,86.76,992062,0
+FBIN.US,D,20241008,000000,87.08,87.87,86.1,87.2,920131,0
+FBIN.US,D,20241009,000000,88.2,88.64,87.43,88.35,751901,0
+FBIN.US,D,20241010,000000,87.2,87.81,86.8,87.3,704596,0
+FBIN.US,D,20241011,000000,87.4,88.425,87.4,87.98,613166,0
+FBIN.US,D,20241014,000000,88.25,89.22,87.72,89.06,561194,0
+FBIN.US,D,20241015,000000,89.34,90.5,88.79,88.96,815588,0
+FBIN.US,D,20241016,000000,89.7,90.28,89.1517,89.99,655437,0
+FBIN.US,D,20241017,000000,89.74,90.23,88.405,88.87,778936,0
+FBIN.US,D,20241018,000000,89.49,90.2,88.595,90.01,690990,0
+FBIN.US,D,20241021,000000,89.98,89.98,87.89,88.15,916083,0
+FBIN.US,D,20241022,000000,87.12,87.57,86.15,87.44,977348,0
+FBIN.US,D,20241023,000000,86.81,87.815,85.89,86.66,1111892,0
+FBIN.US,D,20241024,000000,86.95,88.05,86.18,87.88,1047259,0
+FBIN.US,D,20241025,000000,87,88.01,85.43,85.49,1233030,0
+FBIN.US,D,20241028,000000,86.31,87.55,85.6,86.98,1069522,0
+FBIN.US,D,20241029,000000,84.94,86.14,83.52,83.89,2268710,0
+FBIN.US,D,20241030,000000,83.68,84.86,83.02,84.03,1035053,0
+FBIN.US,D,20241031,000000,83.61,84.32,83.04,83.33,595541,0
+FBIN.US,D,20241101,000000,84.12,84.87,83.28,83.79,1000603,0
+FBIN.US,D,20241104,000000,83.89,85.68,83.47,84.12,985155,0
+FBIN.US,D,20241105,000000,83.86,85.74,83.49,85.6,728731,0
+FBIN.US,D,20241106,000000,86.15,86.96,81.155,84.28,2315145,0
+FBIN.US,D,20241107,000000,76,80.92,75.11,79.12,2843850,0
+FBIN.US,D,20241108,000000,79.2,80.22,78.75,79.05,1499190,0
+FBIN.US,D,20241111,000000,79.58,80.05,78.19,78.36,1361282,0
+FBIN.US,D,20241112,000000,78.015,78.015,76.16,76.2,1471065,0
+FBIN.US,D,20241113,000000,77.275,77.275,75.14,75.3,1438635,0
+FBIN.US,D,20241114,000000,75.705,75.82,74.9,75.04,1025318,0
+FBIN.US,D,20241115,000000,74.67,75.41,73.8,73.95,1495330,0
+FBIN.US,D,20241118,000000,73.61,74.41,73.195,74.3,2114076,0
+FBIN.US,D,20241119,000000,73.965,74.385,73.24,73.54,1498678,0
+FBIN.US,D,20241120,000000,73.85,75.255,73.635,74.9,1732236,0
+FBIN.US,D,20241121,000000,74.94,75.97,74.33,75.76,1240136,0
+FBIN.US,D,20241122,000000,76.25,76.96,76.04,76.5,1306313,0
+FBIN.US,D,20241125,000000,77.275,81.93,77.06,80.96,1968020,0
+FBIN.US,D,20241126,000000,79.505,79.505,77.64,78,886967,0
+FBIN.US,D,20241127,000000,78.76,79.14,77.74,77.97,779096,0
+FBIN.US,D,20241129,000000,79.01,79.29,78,78.3,510466,0
+FBIN.US,D,20241202,000000,78.43,78.555,77.03,78.12,576940,0
+FBIN.US,D,20241203,000000,78.23,78.98,77.94,78.71,858897,0
+FBIN.US,D,20241204,000000,77.97,79.38,77.89,79.25,1181431,0
+FBIN.US,D,20241205,000000,79.18,80.185,78.475,78.65,1067502,0
+FBIN.US,D,20241206,000000,79.265,79.96,78.55,78.87,732662,0
+FBIN.US,D,20241209,000000,79.25,79.85,78.79,78.83,1020409,0
+FBIN.US,D,20241210,000000,77.18,78.775,75.405,77.63,1057390,0
+FBIN.US,D,20241211,000000,78.52,78.685,77.3401,78.28,1171669,0
+FBIN.US,D,20241212,000000,78.1,78.265,77.2942,77.43,633397,0
+FBIN.US,D,20241213,000000,77.22,77.22,75.45,75.85,756019,0
+FBIN.US,D,20241216,000000,75.925,76.29,74.75,74.93,1022941,0
+FBIN.US,D,20241217,000000,74.13,74.97,73.67,73.8,827220,0
+FBIN.US,D,20241218,000000,74.16,74.275,69.99,70.02,1181312,0
+FBIN.US,D,20241219,000000,70.21,70.73,68.53,68.56,1148048,0
+FBIN.US,D,20241220,000000,68.35,70.135,68.07,69.67,2454909,0
+FBIN.US,D,20241223,000000,69.495,69.78,68.84,69.65,771682,0
+FBIN.US,D,20241224,000000,69.475,69.89,68.99,69.84,408181,0
+FBIN.US,D,20241226,000000,69.255,70.03,68.67,69.88,824521,0
+FBIN.US,D,20241227,000000,69.01,70.13,68.54,69.22,483738,0
+FBIN.US,D,20241230,000000,68.945,69.11,67.54,68.3,535004,0
+FBIN.US,D,20241231,000000,68.86,69.15,67.98,68.33,619144,0
+FBIN.US,D,20250102,000000,68.93,69.62,67.45,67.59,1069326,0
+FBIN.US,D,20250103,000000,67.825,68.39,67.5,68.23,952502,0
+FBIN.US,D,20250106,000000,68.47,69.885,68.22,68.32,1302159,0
+FBIN.US,D,20250107,000000,68.34,68.745,67.23,68,1671727,0
+FBIN.US,D,20250108,000000,67.63,70.04,67.445,69.37,2149236,0
+FBIN.US,D,20250110,000000,67.56,69.35,67.48,69,1570553,0
+FBIN.US,D,20250113,000000,68.87,71.06,68.68,70.83,1294599,0
+FBIN.US,D,20250114,000000,71.58,72.62,71.5601,72.59,1401605,0
+FBIN.US,D,20250115,000000,74.88,74.93,73.8202,74.23,1940618,0
+FBIN.US,D,20250116,000000,74.005,74.615,73.21,74.52,1328358,0
+FBIN.US,D,20250117,000000,75.23,75.39,74.54,74.57,1006278,0
+FBIN.US,D,20250121,000000,75.05,75.815,73.95,74.37,1335252,0
+FBIN.US,D,20250122,000000,73.73,74,73.055,73.16,1352720,0
+FBIN.US,D,20250123,000000,73.08,73.7,72.3146,72.88,2226538,0
+FBIN.US,D,20250124,000000,72.76,73.08,71.925,72.48,999998,0
+FBIN.US,D,20250127,000000,73.33,75.68,73.09,74.89,1673950,0
+FBIN.US,D,20250128,000000,74.53,74.53,72.88,72.95,951786,0
+FBIN.US,D,20250129,000000,73.51,73.55,71.71,72.05,681484,0
+FBIN.US,D,20250130,000000,72.91,73.925,72.43,73.29,1022575,0
+FBIN.US,D,20250131,000000,72.955,73.36,71.38,71.67,1189334,0
+FBIN.US,D,20250203,000000,69.35,70.22,68.27,68.96,2198384,0
+FBIN.US,D,20250204,000000,68.92,69.63,68.08,68.99,1490317,0
+FBIN.US,D,20250205,000000,69.56,69.86,68.33,69.35,1541250,0
+FBIN.US,D,20250206,000000,69.76,70.07,68.78,69.06,2016319,0
+FBIN.US,D,20250207,000000,65.4,68.465,65.35,68.09,3851114,0
+FBIN.US,D,20250210,000000,68.53,69.6,68.48,68.55,2597648,0
+FBIN.US,D,20250211,000000,68.64,70.47,68.19,69.25,2020547,0
+FBIN.US,D,20250212,000000,67.5,69.44,67.01,68.9,2360971,0
+FBIN.US,D,20250213,000000,68.99,69.67,68.33,68.35,1460860,0
+FBIN.US,D,20250214,000000,68.675,70.05,68.675,68.95,2029379,0
+FBIN.US,D,20250218,000000,68.505,69.32,67.505,68.35,1831548,0
+FBIN.US,D,20250219,000000,67.91,67.99,66.25,66.98,1396476,0
+FBIN.US,D,20250220,000000,66.81,67.335,66.59,66.64,1174338,0
+FBIN.US,D,20250221,000000,66.78,66.84,65.07,65.41,1243396,0
+FBIN.US,D,20250224,000000,65.67,66.01,64.77,64.8,2187819,0
+FBIN.US,D,20250225,000000,65.35,67.43,65.04,66.28,1706841,0
+FBIN.US,D,20250226,000000,66.63,66.86,65.62,65.84,1161931,0
+FBIN.US,D,20250227,000000,65.46,66.16,64.86,64.97,1561489,0
+FBIN.US,D,20250228,000000,65.45,65.54,63.935,64.72,3334916,0
+FBIN.US,D,20250303,000000,64.63,65.84,62.97,63.11,1985392,0
+FBIN.US,D,20250304,000000,62.5,62.6,60.81,61.19,1851714,0
+FBIN.US,D,20250305,000000,62.375,63.575,61.34,62.39,1861381,0
+FBIN.US,D,20250306,000000,62.41,63.47,62.09,63.21,1703599,0
+FBIN.US,D,20250307,000000,63.225,64.13,62.445,63.73,1688916,0
+FBIN.US,D,20250310,000000,63.55,65.75,63.0888,64.09,1934003,0
+FBIN.US,D,20250311,000000,64.205,64.445,61.1188,61.36,1573147,0
+FBIN.US,D,20250312,000000,61.385,61.55,60.42,61,1292695,0
+FBIN.US,D,20250313,000000,61.2,61.38,59.64,60.06,1204192,0
+FBIN.US,D,20250314,000000,60.82,62.22,60.47,62.12,1136984,0
+FBIN.US,D,20250317,000000,62.72,63.9,62.32,63.62,1272990,0
+FBIN.US,D,20250318,000000,62.85,63.77,62.85,63.33,1066814,0
+FBIN.US,D,20250319,000000,62.81,64.02,62.79,63.54,1004715,0
+FBIN.US,D,20250320,000000,63.105,64.28,62.64,63.01,2171605,0
+FBIN.US,D,20250321,000000,62.345,62.62,61.5701,62.41,3480442,0
+FBIN.US,D,20250324,000000,63.27,64.12,63.08,63.83,1258576,0
+FBIN.US,D,20250325,000000,63.35,63.75,62.04,62.79,1311175,0
+FBIN.US,D,20250326,000000,62.93,63.145,61.98,62.27,1339361,0
+FBIN.US,D,20250327,000000,62.29,62.84,61.8,62.7,1042081,0
+FBIN.US,D,20250328,000000,62.24,63.16,60.63,60.82,1206465,0
+FBIN.US,D,20250331,000000,60.045,61.4539,59.58,60.88,974547,0
+FBIN.US,D,20250401,000000,60.82,61.46,60.06,60.92,1088690,0
+FBIN.US,D,20250402,000000,60.51,61.76,60.22,61.65,876117,0
+FBIN.US,D,20250403,000000,58.86,58.86,54.6,55,3600517,0
+FBIN.US,D,20250404,000000,53.6,53.74,50.61,53.03,3720191,0
+FBIN.US,D,20250407,000000,51.18,53.28,50.04,50.93,4102518,0
+FBIN.US,D,20250408,000000,51.875,52.3166,47.89,48.55,4147706,0
+FBIN.US,D,20250409,000000,47.97,54.13,47.21,53.94,4993531,0
+FBIN.US,D,20250410,000000,52.64,52.8,50.02,51.48,2263521,0
+FBIN.US,D,20250411,000000,51.31,51.87,49.61,51.87,3610461,0
+FBIN.US,D,20250414,000000,52.71,53.11,50.7,51.54,2387601,0
+FBIN.US,D,20250415,000000,51.85,52.74,51.21,51.5,2078481,0
+FBIN.US,D,20250416,000000,51.505,51.62,50,50.47,1610856,0
+FBIN.US,D,20250417,000000,50.77,51.64,50.455,51.47,1433281,0
+FBIN.US,D,20250421,000000,50.51,51.1,49.5222,49.94,1334534,0
+FBIN.US,D,20250422,000000,50.49,51.66,50.34,51.42,1575575,0
+FBIN.US,D,20250423,000000,52.89,54.91,51.985,52.12,1554875,0
+FBIN.US,D,20250424,000000,52.29,54.24,51.8,54.09,1244831,0
+FBIN.US,D,20250425,000000,53.785,53.785,53.05,53.56,870583,0
+FBIN.US,D,20250428,000000,53.52,54.52,53.34,54.07,1200161,0
+FBIN.US,D,20250429,000000,54.01,54.32,52.94,53.8,1033003,0
+FBIN.US,D,20250430,000000,53.045,53.87,51.89,53.82,1250508,0
+FBIN.US,D,20250501,000000,54.015,54.4,53.22,53.31,1707415,0
+FBIN.US,D,20250502,000000,54.22,55.075,53.43,54.81,2156221,0
+FBIN.US,D,20250505,000000,54.55,55.2,53.91,54.31,1284078,0
+FBIN.US,D,20250506,000000,53.35,54.15,52.555,52.8,2923770,0
+FBIN.US,D,20250507,000000,51.3,52.04,47.59,48.16,5176477,0
+FBIN.US,D,20250508,000000,48.595,51.35,47.92,51.09,3589581,0
+FBIN.US,D,20250509,000000,51.93,52.295,51.035,51.31,2319610,0
+FBIN.US,D,20250512,000000,54.555,57.83,53.5,57.39,4808059,0
+FBIN.US,D,20250513,000000,57.255,57.68,56.36,56.44,2237951,0
+FBIN.US,D,20250514,000000,55.795,56.05,54.6,54.7,2693822,0
+FBIN.US,D,20250515,000000,54.13,54.91,53.9,54.66,2034556,0
+FBIN.US,D,20250516,000000,54.815,55.78,54.2488,55.61,1478446,0
+FBIN.US,D,20250519,000000,54.02,54.87,53.8,54.61,1741106,0
+FBIN.US,D,20250520,000000,54.5,54.79,53.79,53.93,1344186,0
+FBIN.US,D,20250521,000000,53.185,53.185,50.97,50.99,1411993,0
+FBIN.US,D,20250522,000000,50.64,50.895,49.88,50.73,2689124,0
+FBIN.US,D,20250523,000000,49.58,50.54,49.52,50.26,1565751,0
+FBIN.US,D,20250527,000000,50.78,51.8,50.07,51.58,2362289,0
+FBIN.US,D,20250528,000000,51.62,51.63,49.73,49.99,5099576,0
+FBIN.US,D,20250529,000000,50.56,51.11,49.56,51.09,4104508,0
+FBIN.US,D,20250530,000000,50.215,50.86,49.98,50.4,11924564,0
+FBIN.US,D,20250602,000000,50.195,50.52,48.39,48.97,1525505,0
+FBIN.US,D,20250603,000000,49.32,50.8,48.78,50.57,1731453,0
+FBIN.US,D,20250604,000000,50.64,51.36,50.47,51.03,1178233,0
+FBIN.US,D,20250605,000000,50.8,51.46,49.94,51.09,1722175,0
+FBIN.US,D,20250606,000000,51.55,51.99,50.96,51.19,1336244,0
+FBIN.US,D,20250609,000000,51.97,52.47,51.155,52.04,1672423,0
+FBIN.US,D,20250610,000000,52.375,53.65,51.89,52.84,2857297,0
+FBIN.US,D,20250611,000000,53.115,53.87,51.75,51.85,1236840,0
+FBIN.US,D,20250612,000000,51.375,52.04,50.69,51.79,1774769,0
+FBIN.US,D,20250613,000000,50.865,51.26,50.0203,50.33,1316813,0
+FBIN.US,D,20250616,000000,50.975,51.21,50.175,50.89,1012575,0
+FBIN.US,D,20250617,000000,50.305,50.84,49.2,49.27,1760669,0
+FBIN.US,D,20250618,000000,49,50.3,49,49.57,2261516,0
+FBIN.US,D,20250620,000000,49.95,50.35,49.71,50.14,2614837,0
+FBIN.US,D,20250623,000000,49.48,51.52,49.48,51.44,2210725,0
+FBIN.US,D,20250624,000000,52.015,52.42,51.47,52.41,1564105,0
+FBIN.US,D,20250625,000000,52.24,52.24,51.03,51.4,1571701,0
+FBIN.US,D,20250626,000000,51.57,52.11,51.23,51.51,1674732,0
+FBIN.US,D,20250627,000000,51.77,52.32,51.07,51.3,4089803,0
+FBIN.US,D,20250630,000000,51.67,51.89,50.92,51.48,1938689,0
+FBIN.US,D,20250701,000000,50.945,55.03,50.745,53.4,6423165,0
+FBIN.US,D,20250702,000000,53.6,54.52,52.945,54.31,2093040,0
+FBIN.US,D,20250703,000000,54.395,54.7093,53.18,53.45,1086596,0
+FBIN.US,D,20250707,000000,53.05,53.73,52.1,52.38,2764892,0
+FBIN.US,D,20250708,000000,52.705,54.25,52.45,53.1,5942873,0
+FBIN.US,D,20250709,000000,53.25,54.18,52.65,54.02,1503283,0
+FBIN.US,D,20250710,000000,54.065,55.99,54,54.84,1441859,0
+FBIN.US,D,20250711,000000,54.22,54.55,53.6,54,1354214,0
+FBIN.US,D,20250714,000000,54.1444,54.41,53.23,54.31,1722997,0
+FBIN.US,D,20250715,000000,55.43,55.43,52.52,52.57,1758109,0
+FBIN.US,D,20250716,000000,52.64,53.305,51.76,52.62,1058675,0
+FBIN.US,D,20250717,000000,52.795,54.02,52.55,53.96,1396733,0
+FBIN.US,D,20250718,000000,54.305,54.31,53.05,53.31,1498189,0
+FBIN.US,D,20250721,000000,53.73,53.89,52.84,52.96,928931,0
+FBIN.US,D,20250722,000000,52.86,55.415,52.86,55.38,1626279,0
+FBIN.US,D,20250723,000000,55.645,56.66,55.15,56.24,1446858,0
+FBIN.US,D,20250724,000000,56.65,56.7,55.41,56.06,2066209,0
+FBIN.US,D,20250725,000000,56.48,56.7,55.64,56.5,1401724,0
+FBIN.US,D,20250728,000000,56.51,57.18,55.89,56.43,1713082,0
+FBIN.US,D,20250729,000000,56.475,56.555,55.47,55.87,1882379,0
+FBIN.US,D,20250730,000000,55.985,56.25,54.035,54.46,1984986,0
+FBIN.US,D,20250731,000000,56.01,56.65,54.05,54.54,4104005,0
+FBIN.US,D,20250801,000000,55.7,56.51,54.65,55.83,2927671,0
+FBIN.US,D,20250804,000000,55.525,56.8,55.46,56.27,2013751,0
+FBIN.US,D,20250805,000000,56.69,57.43,55.955,56.79,1806699,0
+FBIN.US,D,20250806,000000,57.18,57.4,56.28,56.55,1335949,0
+FBIN.US,D,20250807,000000,57.375,57.78,56.2,56.65,1953481,0
+FBIN.US,D,20250808,000000,56.78,56.93,55.95,56.05,3997601,0
+FBIN.US,D,20250811,000000,56,56.31,54.53,55.13,1520104,0
+FBIN.US,D,20250812,000000,55.725,57.34,55.15,57.27,1853438,0
+FBIN.US,D,20250813,000000,57.49,60.76,57.27,60.59,2229578,0
+FBIN.US,D,20250814,000000,59.015,59.62,58.43,58.93,1634634,0
+FBIN.US,D,20250815,000000,59.365,59.74,58.49,58.69,1546872,0
+FBIN.US,D,20250818,000000,58.75,59.26,58.585,58.88,1634621,0
+FBIN.US,D,20250819,000000,59.52,60.87,59.305,59.89,1213162,0
+FBIN.US,D,20250820,000000,59.695,59.745,57.7,57.77,1359839,0
+FBIN.US,D,20250821,000000,57.17,57.61,56.93,57.48,1182886,0
+FBIN.US,D,20250822,000000,57.545,61.83,57.1858,61.5,1868189,0
+FBIN.US,D,20250825,000000,61.415,61.415,59.695,59.87,1334942,0
+FBIN.US,D,20250826,000000,60.36,60.65,59.66,59.82,1423282,0
+FBIN.US,D,20250827,000000,59.56,60.24,58.83,59.51,1105861,0
+FBIN.US,D,20250828,000000,59.54,60,58.32,58.94,1038927,0
+FBIN.US,D,20250829,000000,58.955,59.22,58.17,58.52,835146,0
+FBIN.US,D,20250902,000000,57.56,57.875,56.74,57.5,1402999,0
+FBIN.US,D,20250903,000000,57.38,57.64,56.74,57.15,1083546,0
+FBIN.US,D,20250904,000000,57.62,59.09,57.07,59.05,1916422,0
+FBIN.US,D,20250905,000000,59.87,61.6,59.61,60.82,2507987,0
+FBIN.US,D,20250908,000000,60.63,60.89,59.6938,60.74,1475568,0
+FBIN.US,D,20250909,000000,60.4,60.61,58.49,58.75,1476739,0
+FBIN.US,D,20250910,000000,58.79,59.89,58.53,58.73,1128275,0
+FBIN.US,D,20250911,000000,59.145,60.85,59.02,60.75,1863065,0
+FBIN.US,D,20250912,000000,60.58,60.6185,59.28,59.28,1910484,0
+FBIN.US,D,20250915,000000,59.745,59.9661,58.365,58.47,1189091,0
+FBIN.US,D,20250916,000000,59.16,59.16,57.86,58.31,1486817,0
+FBIN.US,D,20250917,000000,58.535,59.8,56.45,56.91,2371411,0
+FBIN.US,D,20250918,000000,57.42,57.75,56.68,57.5,1993045,0
+FBIN.US,D,20250919,000000,57.36,57.4,55.66,55.77,2453974,0
+FBIN.US,D,20250922,000000,55.745,55.745,54.41,54.44,1559115,0
+FBIN.US,D,20250923,000000,54.55,55.17,53.756,54.13,1217680,0
+FBIN.US,D,20250924,000000,53.94,54.34,53.36,53.9,1297794,0
+FBIN.US,D,20250925,000000,52.995,53.8,52.4,52.78,1574932,0
+FBIN.US,D,20250926,000000,52.93,53.35,52.62,53.27,698376,0
+FBIN.US,D,20250929,000000,53.89,53.89,52.47,53.14,1174354,0
+FBIN.US,D,20250930,000000,53.14,53.437,52.15,53.39,988054,0
+FBIN.US,D,20251001,000000,53.205,53.885,52.55,52.99,1110428,0
+FBIN.US,D,20251002,000000,52.99,54.065,52.74,53.24,912431,0
+FBIN.US,D,20251003,000000,53.565,53.82,52.76,52.87,1082515,0
+FBIN.US,D,20251006,000000,53.41,53.41,51.3,51.74,1337649,0
+FBIN.US,D,20251007,000000,51.3701,51.7,50.84,51.01,917876,0
+FBIN.US,D,20251008,000000,50.97,52.06,50.824,52.01,970517,0
+FBIN.US,D,20251009,000000,51.63,52.05,50.06,50.21,1143594,0
+FBIN.US,D,20251010,000000,50.32,50.55,48.07,48.2,1726889,0
+FBIN.US,D,20251013,000000,49.035,49.31,48.09,48.12,1830891,0
+FBIN.US,D,20251014,000000,47.795,50.01,47.55,49.81,1707778,0
+FBIN.US,D,20251015,000000,50,50.42,49.215,49.71,1020132,0
+FBIN.US,D,20251016,000000,50.39,50.655,48.95,49.61,801526,0
+FBIN.US,D,20251017,000000,49.6,50.17,48.98,50.1,1486692,0
+FBIN.US,D,20251020,000000,50.175,50.97,50.075,50.86,1058090,0
+FBIN.US,D,20251021,000000,49.85,52.63,48.87,52.36,1764761,0
+FBIN.US,D,20251022,000000,51.885,52.55,50.57,50.78,1863774,0
+FBIN.US,D,20251023,000000,51.02,51.77,50.89,51.67,1307384,0
+FBIN.US,D,20251024,000000,51.8,52.015,50.6,50.8,1720047,0
+FBIN.US,D,20251027,000000,51,52.42,50.94,51.55,1927100,0
+FBIN.US,D,20251028,000000,50.89,51.86,50.68,51.23,809225,0
+FBIN.US,D,20251029,000000,51.15,51.21,49.3095,49.74,2520324,0
+FBIN.US,D,20251030,000000,49.565,50.38,48.68,48.79,1926647,0
+FBIN.US,D,20251031,000000,50.75,53.25,49.415,50.8,2952141,0
+FBIN.US,D,20251103,000000,50.18,51.26,49.5,50.62,2602466,0
+FBIN.US,D,20251104,000000,50.065,50.44,49.44,49.59,1950093,0
+FBIN.US,D,20251105,000000,48.995,51.57,48.46,50.68,2387237,0
+FBIN.US,D,20251106,000000,50.635,50.86,49.17,49.37,2271200,0
+FBIN.US,D,20251107,000000,49.16,50.04,48.79,49.72,1472971,0
+FBIN.US,D,20251110,000000,49.905,50.065,48.52,48.69,1435020,0
+FBIN.US,D,20251111,000000,48.72,49.42,48.68,48.77,1004207,0
+FBIN.US,D,20251112,000000,48.835,49.57,48.48,49.38,2271097,0
+FBIN.US,D,20251113,000000,49.13,49.97,48.6,48.86,1435808,0
+FBIN.US,D,20251114,000000,48.265,48.955,47.8,48.01,1199061,0
+FBIN.US,D,20251117,000000,47.85,48.015,46.24,46.34,1566899,0
+FBIN.US,D,20251118,000000,46.06,46.09,44.87,45.27,1896653,0
+FBIN.US,D,20251119,000000,45.395,45.395,44.38,44.58,2128799,0
+FBIN.US,D,20251120,000000,45.38,45.38,44.33,44.49,2313944,0
+FBIN.US,D,20251121,000000,44.44,47.355,44.04,47.07,2561668,0
+FBIN.US,D,20251124,000000,46.775,47.54,46.25,47.14,1495982,0
+FBIN.US,D,20251125,000000,47.74,49.95,47.21,49.59,1969424,0
+FBIN.US,D,20251126,000000,49.555,51.789,49.42,51.51,2285583,0
+FBIN.US,D,20251128,000000,51.52,51.84,51.235,51.63,865194,0
+FBIN.US,D,20251201,000000,50.87,52.24,50.55,51.83,1455859,0
+FBIN.US,D,20251202,000000,51.92,52.06,50.85,51.37,1435196,0
+FBIN.US,D,20251203,000000,51.445,52.693,51.2,51.46,1672830,0
+FBIN.US,D,20251204,000000,51.57,51.75,50.345,50.73,1401164,0
+FBIN.US,D,20251205,000000,50.71,51.535,49.89,50.22,1509395,0
+FBIN.US,D,20251208,000000,50.11,50.22,49.175,49.58,1951786,0
+FBIN.US,D,20251209,000000,49.18,49.65,48.692,48.71,979845,0
+FBIN.US,D,20251210,000000,48.89,51.48,48.78,51.2,1683509,0
+FBIN.US,D,20251211,000000,50.83,52.49,50.76,52.44,2011506,0
+FBIN.US,D,20251212,000000,52.87,53.32,51.8,52.22,1814131,0
+FBIN.US,D,20251215,000000,52.4,52.67,51.23,51.8,1527106,0
+FBIN.US,D,20251216,000000,51.6901,52.09,50.985,51.34,1068421,0
+FBIN.US,D,20251217,000000,50.94,52.54,50.39,51.79,1632425,0
+FBIN.US,D,20251218,000000,52.125,53.18,51.49,51.49,1852230,0
+FBIN.US,D,20251219,000000,51.05,51.32,50.45,51.02,2549776,0
+FBIN.US,D,20251222,000000,50.97,51.4,50.64,50.7,1835087,0
+FBIN.US,D,20251223,000000,50.47,50.61,49.58,50.52,1070300,0
+FBIN.US,D,20251224,000000,50.56,51.49,50.4,51.34,414675,0
+FBIN.US,D,20251226,000000,51.34,51.4,50.69,51.37,683401,0
+FBIN.US,D,20251229,000000,51.685,51.685,50.41,50.97,921694,0
+FBIN.US,D,20251230,000000,50.675,51.36,50.5,50.78,685734,0
+FBIN.US,D,20251231,000000,50.655,51.01,49.942,50.02,694366,0
+FBIN.US,D,20260102,000000,50.4,51.56,49.82,50.94,962128,0
+FBIN.US,D,20260105,000000,50.64,52.81,50.28,51.15,1576131,0
+FBIN.US,D,20260106,000000,50.63,53.37,50.45,53.32,1830033,0
+FBIN.US,D,20260107,000000,53.29,53.9845,51.7,51.94,2497725,0
+FBIN.US,D,20260108,000000,51.42,55.96,51.2,55,2387417,0
+FBIN.US,D,20260109,000000,55.48,58.39,54.88,58.14,3008066,0
+FBIN.US,D,20260112,000000,57.85,59.61,57.25,59.3,2544616,0
+FBIN.US,D,20260113,000000,59.63,60.13,58.79,59.49,2131536,0
+FBIN.US,D,20260114,000000,59.21,61.19,58.43,60.19,1938665,0
+FBIN.US,D,20260115,000000,60.6,61.58,60.14,61.29,2552659,0
+FBIN.US,D,20260116,000000,60.925,62.15,60.83,61.55,2014448,0
+FBIN.US,D,20260120,000000,60.88,60.88,58.56,58.98,2322926,0
+FBIN.US,D,20260121,000000,59.795,61.675,59.15,60.8,1696858,0
+FBIN.US,D,20260122,000000,61.19,62.15,59.76,60.52,1412576,0
+FBIN.US,D,20260123,000000,60.04,60.44,58.25,58.36,1798080,0
+FBIN.US,D,20260126,000000,58.45,58.45,56.495,56.81,2193229,0
+FBIN.US,D,20260127,000000,56.47,56.83,55.34,55.4,1509246,0
+FBIN.US,D,20260128,000000,55.435,56.075,54.37,54.88,1173007,0
+FBIN.US,D,20260129,000000,54.34,55.115,53.27,55,1572467,0
+FBIN.US,D,20260130,000000,54.53,54.75,53.31,54.1,1293818,0
+FBIN.US,D,20260202,000000,54.13,54.79,53.3,54.4,2288821,0
+FBIN.US,D,20260203,000000,54.48,57.8825,54.19,56.75,2959949,0
+FBIN.US,D,20260204,000000,57.32,61.25,57.32,61.19,2704396,0
+FBIN.US,D,20260205,000000,60.865,61.28,59.05,59.85,1867251,0
+FBIN.US,D,20260206,000000,60.505,62.255,60.375,61.85,2104028,0
+FBIN.US,D,20260209,000000,61.87,61.96,60.5405,60.7,1482849,0
+FBIN.US,D,20260210,000000,61.78,64.67,61.43,64.44,2941044,0
+FBIN.US,D,20260211,000000,63.965,64.84,61.77,63.07,1901496,0
+FBIN.US,D,20260212,000000,63.15,64.84,62.18,62.3,2929432,0
+FBIN.US,D,20260213,000000,50.51,54.43,50,51.32,18381840,0
+FBIN.US,D,20260217,000000,50.92,53.22,50.645,52.55,5625019,0
+FBIN.US,D,20260218,000000,52.765,55.28,52.765,53.86,3394804,0
diff --git a/daily/us/nyse stocks/1/fcn.us.txt b/daily/us/nyse stocks/1/fcn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e811aecc1af9205a0f8a1c4630533e489c5de77
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCN.US,D,20050225,000000,19,19.24,19,19.12,349400,0
+FCN.US,D,20050228,000000,19.06,19.31,18.95,19,497900,0
+FCN.US,D,20050301,000000,19.05,19.39,19.05,19.25,484200,0
+FCN.US,D,20050302,000000,19.15,19.89,19.15,19.66,464100,0
+FCN.US,D,20050303,000000,19.76,19.9,19.57,19.73,289400,0
+FCN.US,D,20050304,000000,19.7,19.92,19.7,19.87,170900,0
+FCN.US,D,20050307,000000,19.79,19.91,19.73,19.76,166800,0
+FCN.US,D,20050308,000000,19.76,19.83,19.38,19.4,238800,0
+FCN.US,D,20050309,000000,19.35,19.41,19.12,19.32,182000,0
+FCN.US,D,20050310,000000,19.22,19.56,19.09,19.41,576700,0
+FCN.US,D,20050311,000000,19.46,19.7,19.38,19.7,158300,0
+FCN.US,D,20050314,000000,19.75,20.1,19.67,19.95,232100,0
+FCN.US,D,20050315,000000,20,20.19,19.96,20.06,176000,0
+FCN.US,D,20050316,000000,19.95,20.23,19.9,20.16,277500,0
+FCN.US,D,20050317,000000,20.16,20.62,20.05,20.61,271400,0
+FCN.US,D,20050318,000000,20.62,20.65,20.08,20.15,403700,0
+FCN.US,D,20050321,000000,20.15,20.3,20.04,20.23,126100,0
+FCN.US,D,20050322,000000,20.25,20.32,20.06,20.07,151300,0
+FCN.US,D,20050323,000000,20,20.44,19.9,20.39,168900,0
+FCN.US,D,20050324,000000,20.39,20.49,20.11,20.3,154500,0
+FCN.US,D,20050328,000000,20.3,20.52,20.3,20.51,211000,0
+FCN.US,D,20050329,000000,20.51,20.72,20.5,20.72,372700,0
+FCN.US,D,20050330,000000,20.72,20.77,20.44,20.71,223400,0
+FCN.US,D,20050331,000000,20.6,20.65,20.51,20.64,240600,0
+FCN.US,D,20050401,000000,20.7,20.91,20.23,20.76,198300,0
+FCN.US,D,20050404,000000,20.7,20.91,20.51,20.82,98400,0
+FCN.US,D,20050405,000000,20.79,20.96,20.6,20.8,77600,0
+FCN.US,D,20050406,000000,20.83,20.92,20.13,20.22,301100,0
+FCN.US,D,20050407,000000,20.17,20.39,20,20.28,307800,0
+FCN.US,D,20050408,000000,20.2,20.27,20.04,20.17,222600,0
+FCN.US,D,20050411,000000,20.15,20.15,19.83,19.95,131700,0
+FCN.US,D,20050412,000000,19.86,20,19.6,19.98,78500,0
+FCN.US,D,20050413,000000,19.85,19.98,19.54,19.63,110000,0
+FCN.US,D,20050414,000000,19.6,19.72,19.45,19.46,103700,0
+FCN.US,D,20050415,000000,19.46,19.56,19.16,19.3,242100,0
+FCN.US,D,20050418,000000,19.3,19.38,19.02,19.26,228700,0
+FCN.US,D,20050419,000000,19.28,19.55,19.24,19.47,178800,0
+FCN.US,D,20050420,000000,19.47,20.09,19.4,20,535700,0
+FCN.US,D,20050421,000000,20,20.33,20,20.31,336200,0
+FCN.US,D,20050422,000000,20.31,20.31,20.01,20.15,253000,0
+FCN.US,D,20050425,000000,20.12,20.29,20,20.2,291800,0
+FCN.US,D,20050426,000000,20.21,20.4,20.02,20.12,309100,0
+FCN.US,D,20050427,000000,20.05,20.1,19.75,20.05,171700,0
+FCN.US,D,20050428,000000,20.05,22,20.05,21.56,1548700,0
+FCN.US,D,20050429,000000,21.6,22.12,21.6,22.08,666500,0
+FCN.US,D,20050502,000000,22.08,22.61,22.03,22.58,410900,0
+FCN.US,D,20050503,000000,22.63,22.66,22.36,22.52,677400,0
+FCN.US,D,20050504,000000,22.62,22.62,22.45,22.48,615300,0
+FCN.US,D,20050505,000000,22.5,22.54,22.04,22.3,587000,0
+FCN.US,D,20050506,000000,22.43,22.47,22.2,22.36,258000,0
+FCN.US,D,20050509,000000,22.46,22.57,22.4,22.57,176000,0
+FCN.US,D,20050510,000000,22.52,22.52,22.27,22.36,447300,0
+FCN.US,D,20050511,000000,22.37,22.52,22.05,22.26,347800,0
+FCN.US,D,20050512,000000,22.28,22.48,21.97,22.08,203500,0
+FCN.US,D,20050513,000000,22.02,22.3,21.95,22.01,178000,0
+FCN.US,D,20050516,000000,22.03,22.25,21.73,21.88,344400,0
+FCN.US,D,20050517,000000,21.89,22.04,21.68,21.96,314000,0
+FCN.US,D,20050518,000000,21.97,22.2,21.96,22.2,438500,0
+FCN.US,D,20050519,000000,22.14,22.52,22.08,22.49,514700,0
+FCN.US,D,20050520,000000,22.4,22.4,22.14,22.26,242600,0
+FCN.US,D,20050523,000000,22.41,22.53,22.3,22.48,364400,0
+FCN.US,D,20050524,000000,22.49,22.6,22.2,22.34,392600,0
+FCN.US,D,20050525,000000,22.3,22.34,21.82,22.07,239800,0
+FCN.US,D,20050526,000000,22.12,22.35,21.97,22.24,523300,0
+FCN.US,D,20050527,000000,22.22,22.3,22.03,22.17,350400,0
+FCN.US,D,20050531,000000,22.15,22.21,21.92,21.99,444700,0
+FCN.US,D,20050601,000000,22,22.4,21.95,22.24,227000,0
+FCN.US,D,20050602,000000,22.19,22.39,22.18,22.27,137000,0
+FCN.US,D,20050603,000000,22.26,22.43,22.22,22.36,221400,0
+FCN.US,D,20050606,000000,22.37,22.53,22.32,22.49,171100,0
+FCN.US,D,20050607,000000,22.49,22.59,22.3,22.36,195000,0
+FCN.US,D,20050608,000000,22.36,22.37,21.7,21.86,517900,0
+FCN.US,D,20050609,000000,21.8,21.93,21.64,21.84,433700,0
+FCN.US,D,20050610,000000,21.71,21.77,21.29,21.32,711200,0
+FCN.US,D,20050613,000000,21.34,21.48,21.12,21.19,457600,0
+FCN.US,D,20050614,000000,21.24,21.96,21.24,21.84,814600,0
+FCN.US,D,20050615,000000,21.79,21.93,21.72,21.75,409800,0
+FCN.US,D,20050616,000000,21.65,21.92,21.49,21.55,429200,0
+FCN.US,D,20050617,000000,21.7,21.79,21.19,21.27,622300,0
+FCN.US,D,20050620,000000,21.22,21.35,20.99,21.1,395900,0
+FCN.US,D,20050621,000000,21.14,21.26,21.08,21.08,450100,0
+FCN.US,D,20050622,000000,21.18,21.25,20.98,21.15,301200,0
+FCN.US,D,20050623,000000,21.08,21.08,20.43,20.51,342200,0
+FCN.US,D,20050624,000000,20.41,20.47,20.17,20.28,426700,0
+FCN.US,D,20050627,000000,20.23,20.38,20.14,20.29,341200,0
+FCN.US,D,20050628,000000,20.36,20.93,20.36,20.78,244800,0
+FCN.US,D,20050629,000000,20.76,21.2,20.76,21.05,326000,0
+FCN.US,D,20050630,000000,21.05,21.1,20.85,20.9,170900,0
+FCN.US,D,20050701,000000,20.85,21,20.68,20.93,150700,0
+FCN.US,D,20050705,000000,20.94,21.07,20.87,21.07,196200,0
+FCN.US,D,20050706,000000,20.95,21.04,20.85,20.95,220700,0
+FCN.US,D,20050707,000000,20.7,21.07,20.66,20.93,381000,0
+FCN.US,D,20050708,000000,20.94,21.05,20.82,21.04,241500,0
+FCN.US,D,20050711,000000,21.04,21.15,20.97,21.12,315700,0
+FCN.US,D,20050712,000000,21.05,21.14,20.94,21.05,376600,0
+FCN.US,D,20050713,000000,20.98,21.09,20.75,20.96,202000,0
+FCN.US,D,20050714,000000,21.14,21.25,21.03,21.15,231100,0
+FCN.US,D,20050715,000000,21.13,21.46,20.96,21.41,166000,0
+FCN.US,D,20050718,000000,21.35,21.47,21.1,21.32,192800,0
+FCN.US,D,20050719,000000,22.5,24.3,22.5,23.57,1842700,0
+FCN.US,D,20050720,000000,24.15,24.63,23.79,23.96,582000,0
+FCN.US,D,20050721,000000,23.95,24.12,23.41,23.82,335600,0
+FCN.US,D,20050722,000000,23.85,24,23.5,23.88,268600,0
+FCN.US,D,20050725,000000,23.91,24,23.5,23.56,215500,0
+FCN.US,D,20050726,000000,23.55,23.87,23.5,23.86,176900,0
+FCN.US,D,20050727,000000,23.85,23.9,23.51,23.66,253000,0
+FCN.US,D,20050728,000000,23.66,24.27,23.66,24.04,578600,0
+FCN.US,D,20050729,000000,24.04,24.21,23.99,24.1,4200300,0
+FCN.US,D,20050801,000000,24.03,24.45,24,24.17,625800,0
+FCN.US,D,20050802,000000,24.22,24.39,24.08,24.26,504000,0
+FCN.US,D,20050803,000000,24.26,24.58,24.06,24.43,569400,0
+FCN.US,D,20050804,000000,24.35,25.6,24.32,25.4,739300,0
+FCN.US,D,20050805,000000,25.3,25.49,24.7,24.98,540900,0
+FCN.US,D,20050808,000000,24.93,25.4,24.87,25.05,756300,0
+FCN.US,D,20050809,000000,25.15,25.96,25.07,25.38,594400,0
+FCN.US,D,20050810,000000,25.36,25.76,25.08,25.25,437300,0
+FCN.US,D,20050811,000000,25.3,25.83,25.14,25.74,450200,0
+FCN.US,D,20050812,000000,25.6,25.65,24.93,25.25,256700,0
+FCN.US,D,20050815,000000,25.29,25.51,25.02,25.45,278200,0
+FCN.US,D,20050816,000000,25.35,25.35,24.93,25,515000,0
+FCN.US,D,20050817,000000,25,25.6,24.94,25.6,764700,0
+FCN.US,D,20050818,000000,25.43,25.43,25.15,25.22,326500,0
+FCN.US,D,20050819,000000,25.17,25.17,24.79,24.9,310100,0
+FCN.US,D,20050822,000000,24.99,25.13,24.77,25,254000,0
+FCN.US,D,20050823,000000,24.92,24.98,24.59,24.85,437900,0
+FCN.US,D,20050824,000000,24.85,25.06,24.7,24.92,229200,0
+FCN.US,D,20050825,000000,24.92,25.02,24.72,24.8,253600,0
+FCN.US,D,20050826,000000,24.8,24.8,24.39,24.55,197400,0
+FCN.US,D,20050829,000000,24.45,25.22,24.33,25.15,219500,0
+FCN.US,D,20050830,000000,25.1,25.14,24.67,24.86,172300,0
+FCN.US,D,20050831,000000,24.8,24.95,24.32,24.9,499600,0
+FCN.US,D,20050901,000000,24.85,25.16,24.81,25.1,323400,0
+FCN.US,D,20050902,000000,25.48,25.53,25,25.07,294600,0
+FCN.US,D,20050906,000000,25.17,25.6,25.16,25.54,310200,0
+FCN.US,D,20050907,000000,25.44,25.59,25.25,25.44,216400,0
+FCN.US,D,20050908,000000,25.4,25.44,25.24,25.42,136500,0
+FCN.US,D,20050909,000000,25.4,25.75,25.4,25.65,212600,0
+FCN.US,D,20050912,000000,25.55,26.37,25.54,26.18,291300,0
+FCN.US,D,20050913,000000,26.1,26.11,25.37,25.47,173600,0
+FCN.US,D,20050914,000000,25.58,25.58,25.17,25.3,136200,0
+FCN.US,D,20050915,000000,25.31,25.4,25,25.3,185800,0
+FCN.US,D,20050916,000000,25.29,25.78,25.26,25.59,477300,0
+FCN.US,D,20050919,000000,25.55,25.55,25.18,25.47,142200,0
+FCN.US,D,20050920,000000,25.5,25.91,25.09,25.37,239900,0
+FCN.US,D,20050921,000000,25.27,25.27,24.68,24.68,180900,0
+FCN.US,D,20050922,000000,24.77,24.84,24.31,24.69,177000,0
+FCN.US,D,20050923,000000,24.64,25.38,24.48,25.21,146300,0
+FCN.US,D,20050926,000000,25.28,25.42,25.04,25.16,168000,0
+FCN.US,D,20050927,000000,25.18,25.37,24.93,25.17,209400,0
+FCN.US,D,20050928,000000,25.16,25.17,24.47,24.82,144900,0
+FCN.US,D,20050929,000000,24.77,25.14,24.5,25.1,208500,0
+FCN.US,D,20050930,000000,25.14,25.37,24.87,25.26,125300,0
+FCN.US,D,20051003,000000,25.2,25.48,24.62,24.97,235500,0
+FCN.US,D,20051004,000000,25,25.2,24.6,24.6,183600,0
+FCN.US,D,20051005,000000,24.5,24.65,24.2,24.45,334100,0
+FCN.US,D,20051006,000000,24.45,24.79,23.79,24.08,562800,0
+FCN.US,D,20051007,000000,24.25,25.05,23.97,24.47,256500,0
+FCN.US,D,20051010,000000,25.42,25.42,24.36,24.85,275200,0
+FCN.US,D,20051011,000000,24.95,25.3,24.9,25.04,354100,0
+FCN.US,D,20051012,000000,25.15,25.25,24.81,24.95,390100,0
+FCN.US,D,20051013,000000,24.9,25.48,24.79,24.96,359900,0
+FCN.US,D,20051014,000000,25.21,25.26,24.85,25.18,489100,0
+FCN.US,D,20051017,000000,25.08,25.4,24.86,25.2,218500,0
+FCN.US,D,20051018,000000,25.32,25.45,25.06,25.38,160300,0
+FCN.US,D,20051019,000000,25.5,26.95,25.5,26.69,846200,0
+FCN.US,D,20051020,000000,26.59,27.25,26.26,26.72,1060000,0
+FCN.US,D,20051021,000000,27.6,27.8,27.17,27.24,1209900,0
+FCN.US,D,20051024,000000,27.44,27.54,26.78,27.14,501900,0
+FCN.US,D,20051025,000000,27,27,26.51,26.73,321900,0
+FCN.US,D,20051026,000000,26.6,26.93,26.13,26.42,287000,0
+FCN.US,D,20051027,000000,26.45,26.56,26.15,26.16,377600,0
+FCN.US,D,20051028,000000,26.2,27.13,26.2,27.11,803800,0
+FCN.US,D,20051031,000000,27.13,27.74,26.85,27.37,622500,0
+FCN.US,D,20051101,000000,26.75,26.79,25.15,26.24,1212900,0
+FCN.US,D,20051102,000000,26.7,28.82,26.7,28.5,1115900,0
+FCN.US,D,20051103,000000,28.7,29.72,28.66,29.41,1053300,0
+FCN.US,D,20051104,000000,29.32,30.36,28.98,29.37,431800,0
+FCN.US,D,20051107,000000,29.54,29.88,29.26,29.45,317800,0
+FCN.US,D,20051108,000000,29.45,29.94,28.9,29.75,803800,0
+FCN.US,D,20051109,000000,29.67,29.95,28.98,29.37,1000400,0
+FCN.US,D,20051110,000000,29.49,29.99,29.1,29.94,351700,0
+FCN.US,D,20051111,000000,29.71,29.97,29.61,29.81,158100,0
+FCN.US,D,20051114,000000,29.92,29.97,29.22,29.47,257800,0
+FCN.US,D,20051115,000000,29.42,29.66,28.9,29.13,194000,0
+FCN.US,D,20051116,000000,28.88,29.31,28.62,28.85,221200,0
+FCN.US,D,20051117,000000,28.99,29.57,28.95,29.19,450300,0
+FCN.US,D,20051118,000000,29.45,29.45,28.88,29.08,343600,0
+FCN.US,D,20051121,000000,29.65,29.99,29.26,29.72,584300,0
+FCN.US,D,20051122,000000,29.72,29.79,29.38,29.41,632500,0
+FCN.US,D,20051123,000000,29.26,29.49,28.68,28.89,318700,0
+FCN.US,D,20051125,000000,28.77,29.14,28.67,28.89,104200,0
+FCN.US,D,20051128,000000,28.75,28.76,27.57,27.78,566800,0
+FCN.US,D,20051129,000000,28.03,28.44,27.52,28.1,376600,0
+FCN.US,D,20051130,000000,28.08,28.56,28.05,28.36,493900,0
+FCN.US,D,20051201,000000,28.36,29.19,28.32,28.89,273700,0
+FCN.US,D,20051202,000000,28.8,29.19,28.5,29.07,239500,0
+FCN.US,D,20051205,000000,29.07,29.14,28.53,28.99,274200,0
+FCN.US,D,20051206,000000,29.05,29.67,29.01,29.37,381100,0
+FCN.US,D,20051207,000000,29.28,29.67,29.28,29.58,338500,0
+FCN.US,D,20051208,000000,29.71,30.38,29.71,30.05,524000,0
+FCN.US,D,20051209,000000,30,30.35,29.97,30.28,311000,0
+FCN.US,D,20051212,000000,30.29,30.54,30.02,30.08,317400,0
+FCN.US,D,20051213,000000,30.07,30.49,29.77,30.31,290700,0
+FCN.US,D,20051214,000000,30,30.29,29.9,30.06,222700,0
+FCN.US,D,20051215,000000,30,30,29.47,29.75,211300,0
+FCN.US,D,20051216,000000,29.82,29.86,29.6,29.73,311900,0
+FCN.US,D,20051219,000000,29.75,29.75,26.79,26.93,1329200,0
+FCN.US,D,20051220,000000,27,27.69,26.26,27.25,828700,0
+FCN.US,D,20051221,000000,27.26,27.52,26.96,27.25,646500,0
+FCN.US,D,20051222,000000,27.23,27.71,27.23,27.63,359300,0
+FCN.US,D,20051223,000000,27.63,27.9,27.44,27.8,259800,0
+FCN.US,D,20051227,000000,28.1,28.11,27.73,27.78,259200,0
+FCN.US,D,20051228,000000,27.65,28.19,27.65,27.75,318700,0
+FCN.US,D,20051229,000000,27.69,27.94,27.68,27.75,89600,0
+FCN.US,D,20051230,000000,27.65,27.73,27.44,27.44,166100,0
+FCN.US,D,20060103,000000,27.45,28,27.17,27.54,712900,0
+FCN.US,D,20060104,000000,27.55,27.82,27.36,27.56,413800,0
+FCN.US,D,20060105,000000,27.51,27.91,27.51,27.75,504600,0
+FCN.US,D,20060106,000000,27.88,28.15,27.74,28.09,213800,0
+FCN.US,D,20060109,000000,28.03,28.35,28.02,28.09,130400,0
+FCN.US,D,20060110,000000,28.01,28.52,27.99,28.38,252300,0
+FCN.US,D,20060111,000000,28.38,28.48,28.09,28.37,221500,0
+FCN.US,D,20060112,000000,28.23,28.66,27.97,28.05,208300,0
+FCN.US,D,20060113,000000,28,28.35,28,28.08,132200,0
+FCN.US,D,20060117,000000,27.83,28.01,27.41,27.59,234500,0
+FCN.US,D,20060118,000000,27.59,27.87,27.24,27.34,212900,0
+FCN.US,D,20060119,000000,27.47,27.98,27.3,27.73,126400,0
+FCN.US,D,20060120,000000,27.88,27.88,26.84,26.89,233900,0
+FCN.US,D,20060123,000000,26.99,27.37,26.97,27.12,199500,0
+FCN.US,D,20060124,000000,27.22,27.95,27.18,27.87,313400,0
+FCN.US,D,20060125,000000,27.97,27.98,26.98,27.12,214200,0
+FCN.US,D,20060126,000000,27.34,27.71,27.24,27.54,183700,0
+FCN.US,D,20060127,000000,27.53,27.7,27.11,27.53,180600,0
+FCN.US,D,20060130,000000,27.53,27.6,27.13,27.18,180700,0
+FCN.US,D,20060131,000000,27.03,27.26,26.9,27.05,403000,0
+FCN.US,D,20060201,000000,27.07,27.68,26.75,27.66,255700,0
+FCN.US,D,20060202,000000,27.68,27.75,27.1,27.53,342200,0
+FCN.US,D,20060203,000000,27.4,27.68,27.18,27.5,398900,0
+FCN.US,D,20060206,000000,27.42,27.42,26.72,26.95,311300,0
+FCN.US,D,20060207,000000,26.86,27.34,26.79,27.02,257600,0
+FCN.US,D,20060208,000000,27.16,28.05,27.16,27.98,285600,0
+FCN.US,D,20060209,000000,27.99,28.37,27.66,27.66,418600,0
+FCN.US,D,20060210,000000,27.56,27.56,26.8,26.97,362400,0
+FCN.US,D,20060213,000000,26.97,27.06,26.26,26.3,488200,0
+FCN.US,D,20060214,000000,26.38,26.44,24.5,24.9,827700,0
+FCN.US,D,20060215,000000,29,29.77,27,29.01,1694800,0
+FCN.US,D,20060216,000000,29.05,29.16,28.53,28.78,584500,0
+FCN.US,D,20060217,000000,28.85,28.85,28.23,28.31,334500,0
+FCN.US,D,20060221,000000,28.36,28.36,27.56,27.65,468000,0
+FCN.US,D,20060222,000000,27.73,28.51,27.73,28.18,404700,0
+FCN.US,D,20060223,000000,28.14,28.5,27.54,28.07,579000,0
+FCN.US,D,20060224,000000,27.95,28.38,27.76,28.23,387900,0
+FCN.US,D,20060227,000000,28.4,28.53,28.14,28.27,409200,0
+FCN.US,D,20060228,000000,28.2,28.4,27.8,27.94,385200,0
+FCN.US,D,20060301,000000,27.97,28.5,27.9,28.32,412000,0
+FCN.US,D,20060302,000000,28.25,28.35,27.77,28.07,169200,0
+FCN.US,D,20060303,000000,28,28.2,27.66,27.86,297300,0
+FCN.US,D,20060306,000000,27.87,28.06,27.43,27.88,450500,0
+FCN.US,D,20060307,000000,27.75,27.86,27.42,27.67,292800,0
+FCN.US,D,20060308,000000,27.62,28,27.2,27.83,545800,0
+FCN.US,D,20060309,000000,27.81,28.07,27.26,27.55,251000,0
+FCN.US,D,20060310,000000,27.54,28.1,27.25,28.01,132400,0
+FCN.US,D,20060313,000000,28.01,28.05,27.51,27.65,167500,0
+FCN.US,D,20060314,000000,27.51,27.95,27.3,27.74,243200,0
+FCN.US,D,20060315,000000,27.86,27.96,27.55,27.83,209000,0
+FCN.US,D,20060316,000000,27.81,28.52,27.64,28.43,370600,0
+FCN.US,D,20060317,000000,28.43,28.5,27.9,28.27,478100,0
+FCN.US,D,20060320,000000,28.28,28.28,27.85,28.07,212900,0
+FCN.US,D,20060321,000000,28.07,28.2,27.47,27.5,147600,0
+FCN.US,D,20060322,000000,27.54,28.36,27.46,28.21,190300,0
+FCN.US,D,20060323,000000,28.09,28.29,27.9,28.25,117600,0
+FCN.US,D,20060324,000000,28.32,28.39,28.15,28.37,184600,0
+FCN.US,D,20060327,000000,28.37,28.37,28.11,28.32,205800,0
+FCN.US,D,20060328,000000,28.2,28.65,28.1,28.42,318000,0
+FCN.US,D,20060329,000000,28.5,28.52,28.27,28.45,186600,0
+FCN.US,D,20060330,000000,28.46,28.5,28,28.22,290000,0
+FCN.US,D,20060331,000000,28.3,28.59,28.21,28.53,258400,0
+FCN.US,D,20060403,000000,28.4,28.91,28.19,28.62,305700,0
+FCN.US,D,20060404,000000,28.56,28.57,27.69,27.74,267400,0
+FCN.US,D,20060405,000000,27.86,28.26,27.71,28.2,254400,0
+FCN.US,D,20060406,000000,27.95,27.98,27.45,27.7,189600,0
+FCN.US,D,20060407,000000,27.62,27.9,27.35,27.39,179500,0
+FCN.US,D,20060410,000000,27.48,28,27.14,27.8,146000,0
+FCN.US,D,20060411,000000,27.75,27.75,27.07,27.26,358500,0
+FCN.US,D,20060412,000000,27.26,27.6,26.89,27.16,129100,0
+FCN.US,D,20060413,000000,27.16,27.4,26.91,27.34,128900,0
+FCN.US,D,20060417,000000,27.25,27.89,27.25,27.43,262400,0
+FCN.US,D,20060418,000000,27.5,28.1,27.4,27.9,220900,0
+FCN.US,D,20060419,000000,27.83,28.04,27.79,28,159000,0
+FCN.US,D,20060420,000000,27.99,28.05,27.65,27.96,79100,0
+FCN.US,D,20060421,000000,28,28,27.31,27.52,151100,0
+FCN.US,D,20060424,000000,27.35,27.58,27,27.54,184800,0
+FCN.US,D,20060425,000000,27.47,27.6,26.96,27.18,218500,0
+FCN.US,D,20060426,000000,27.18,27.57,27.02,27.44,125400,0
+FCN.US,D,20060427,000000,27.25,29.34,27.07,29.17,762600,0
+FCN.US,D,20060428,000000,29,29,28.34,28.74,272600,0
+FCN.US,D,20060501,000000,28.51,29,28.3,29,261700,0
+FCN.US,D,20060502,000000,28.75,28.75,27.68,28.03,424200,0
+FCN.US,D,20060503,000000,27.91,28.37,27.63,27.84,365600,0
+FCN.US,D,20060504,000000,27.95,28.13,27.13,27.25,284900,0
+FCN.US,D,20060505,000000,27.5,27.64,27.14,27.39,215800,0
+FCN.US,D,20060508,000000,27.42,27.95,27.16,27.91,303100,0
+FCN.US,D,20060509,000000,27.8,27.83,26.75,26.84,379100,0
+FCN.US,D,20060510,000000,26.58,26.7,25.7,26.42,565500,0
+FCN.US,D,20060511,000000,26.3,26.31,25.56,25.56,373900,0
+FCN.US,D,20060512,000000,25.56,25.79,25.2,25.49,328200,0
+FCN.US,D,20060515,000000,26.5,27.82,26.38,27.68,703900,0
+FCN.US,D,20060516,000000,27.56,27.63,27.31,27.31,254800,0
+FCN.US,D,20060517,000000,27.3,27.3,26.65,26.92,401900,0
+FCN.US,D,20060518,000000,27.85,28.04,27.36,27.36,368000,0
+FCN.US,D,20060519,000000,27.37,27.38,26.1,26.21,434400,0
+FCN.US,D,20060522,000000,25.76,26.3,25.7,25.97,248200,0
+FCN.US,D,20060523,000000,26.2,26.72,26.13,26.18,500900,0
+FCN.US,D,20060524,000000,26.9,27.4,26.43,27.08,550400,0
+FCN.US,D,20060525,000000,27.2,27.67,26.8,27.67,481700,0
+FCN.US,D,20060526,000000,27.77,27.98,27.3,27.4,269200,0
+FCN.US,D,20060530,000000,27.2,27.2,26.11,26.16,331900,0
+FCN.US,D,20060531,000000,26.18,26.5,26,26.39,236800,0
+FCN.US,D,20060601,000000,26.29,26.69,26.05,26.55,287500,0
+FCN.US,D,20060602,000000,26.75,27.02,26.3,26.69,517600,0
+FCN.US,D,20060605,000000,26.88,27.1,25.92,25.92,385100,0
+FCN.US,D,20060606,000000,26,26.18,25.49,25.97,295500,0
+FCN.US,D,20060607,000000,26.09,26.67,25.93,26.5,337100,0
+FCN.US,D,20060608,000000,26.5,26.78,25.58,26.75,492800,0
+FCN.US,D,20060609,000000,26.72,27.25,26.61,27.1,464700,0
+FCN.US,D,20060612,000000,27.11,27.29,26.85,26.94,660400,0
+FCN.US,D,20060613,000000,27.05,27.24,26.85,26.94,841600,0
+FCN.US,D,20060614,000000,27.1,27.1,26.03,26.44,281400,0
+FCN.US,D,20060615,000000,26.49,26.89,26.44,26.7,336800,0
+FCN.US,D,20060616,000000,26.6,26.6,26.01,26.32,606900,0
+FCN.US,D,20060619,000000,26.4,26.4,25.43,25.68,225600,0
+FCN.US,D,20060620,000000,25.66,26.16,25.61,25.72,170400,0
+FCN.US,D,20060621,000000,25.72,25.97,25.55,25.73,181000,0
+FCN.US,D,20060622,000000,25.64,25.8,24.37,25.13,558500,0
+FCN.US,D,20060623,000000,24.99,25.39,24.66,25.25,290900,0
+FCN.US,D,20060626,000000,25.35,25.84,25.34,25.66,533900,0
+FCN.US,D,20060627,000000,25.65,25.77,25.51,25.6,378600,0
+FCN.US,D,20060628,000000,25.61,26.1,25.6,26.06,394400,0
+FCN.US,D,20060629,000000,26.3,26.84,25.94,26.78,463100,0
+FCN.US,D,20060630,000000,26.86,27,26.47,26.77,439600,0
+FCN.US,D,20060703,000000,26.58,26.65,26.4,26.48,235800,0
+FCN.US,D,20060705,000000,26.4,26.41,26.03,26.31,158800,0
+FCN.US,D,20060706,000000,26.28,26.74,26.22,26.71,318900,0
+FCN.US,D,20060707,000000,26.63,26.95,26.47,26.66,615600,0
+FCN.US,D,20060710,000000,26.82,27,26.64,26.74,294600,0
+FCN.US,D,20060711,000000,26.67,26.89,26.15,26.82,273200,0
+FCN.US,D,20060712,000000,26.71,26.81,26.35,26.41,190200,0
+FCN.US,D,20060713,000000,26.3,26.9,26.26,26.78,366800,0
+FCN.US,D,20060714,000000,26.72,27.3,26.69,27.08,623900,0
+FCN.US,D,20060717,000000,27.1,27.35,26.85,26.92,221700,0
+FCN.US,D,20060718,000000,27.06,27.38,26.9,27.36,311100,0
+FCN.US,D,20060719,000000,27.49,28.44,27.48,28.23,406300,0
+FCN.US,D,20060720,000000,28.2,28.39,27.75,27.78,198500,0
+FCN.US,D,20060721,000000,27.78,27.78,26.65,26.83,390200,0
+FCN.US,D,20060724,000000,26.9,27.56,26.75,27.54,228100,0
+FCN.US,D,20060725,000000,27.44,28.03,27.37,27.9,239900,0
+FCN.US,D,20060726,000000,27.72,27.72,26.96,27.21,305500,0
+FCN.US,D,20060727,000000,27.42,27.63,27.2,27.25,295400,0
+FCN.US,D,20060728,000000,27.32,27.51,26.79,26.85,497000,0
+FCN.US,D,20060731,000000,26.73,26.73,26.05,26.25,532400,0
+FCN.US,D,20060801,000000,22.25,23.67,21.59,22.5,2443300,0
+FCN.US,D,20060802,000000,22.5,22.53,21.77,21.8,1148800,0
+FCN.US,D,20060803,000000,21.82,21.84,21.31,21.37,925500,0
+FCN.US,D,20060804,000000,21.5,21.62,21.1,21.42,783400,0
+FCN.US,D,20060807,000000,21.38,21.38,20.91,20.92,399600,0
+FCN.US,D,20060808,000000,21.05,21.05,20.72,20.74,545300,0
+FCN.US,D,20060809,000000,20.85,20.96,20.45,20.49,326500,0
+FCN.US,D,20060810,000000,20.39,20.45,19.98,20.13,662400,0
+FCN.US,D,20060811,000000,20.15,20.15,19.82,20,433400,0
+FCN.US,D,20060814,000000,20.25,20.61,20.15,20.28,422900,0
+FCN.US,D,20060815,000000,20.6,21.28,20.5,21.01,1101300,0
+FCN.US,D,20060816,000000,21.03,21.43,20.89,21.3,1439300,0
+FCN.US,D,20060817,000000,21.32,21.69,21.3,21.45,545500,0
+FCN.US,D,20060818,000000,21.55,21.59,21.04,21.36,286300,0
+FCN.US,D,20060821,000000,21.2,21.25,21.02,21.12,155500,0
+FCN.US,D,20060822,000000,21.12,21.31,21.07,21.26,411900,0
+FCN.US,D,20060823,000000,21.35,21.67,21.33,21.6,647000,0
+FCN.US,D,20060824,000000,21.65,21.7,21.4,21.7,371900,0
+FCN.US,D,20060825,000000,21.73,21.86,21.42,21.6,294500,0
+FCN.US,D,20060828,000000,21.56,21.65,21.46,21.53,280300,0
+FCN.US,D,20060829,000000,21.53,21.83,21.39,21.79,448800,0
+FCN.US,D,20060830,000000,21.87,22.34,21.78,22.22,398900,0
+FCN.US,D,20060831,000000,22.33,22.47,22.2,22.34,310800,0
+FCN.US,D,20060901,000000,22.31,22.49,22.08,22.33,184300,0
+FCN.US,D,20060905,000000,22.32,22.44,22.12,22.27,223400,0
+FCN.US,D,20060906,000000,22.25,22.27,21.83,22.16,927900,0
+FCN.US,D,20060907,000000,22.1,22.34,22.03,22.24,387900,0
+FCN.US,D,20060908,000000,22.25,22.25,21.8,22.01,359900,0
+FCN.US,D,20060911,000000,21.95,23.28,21.73,23.09,984800,0
+FCN.US,D,20060912,000000,23.18,24.01,23.18,23.91,525400,0
+FCN.US,D,20060913,000000,24.01,24.77,23.95,24.77,670800,0
+FCN.US,D,20060914,000000,24.93,24.93,24.21,24.48,709400,0
+FCN.US,D,20060915,000000,24.52,25.16,24.4,24.94,505200,0
+FCN.US,D,20060918,000000,24.85,25.1,24.3,24.42,347500,0
+FCN.US,D,20060919,000000,24.45,24.45,23.7,24.18,234100,0
+FCN.US,D,20060920,000000,24.3,24.45,23.95,24.33,325900,0
+FCN.US,D,20060921,000000,24.49,24.68,24.34,24.63,332000,0
+FCN.US,D,20060922,000000,24.63,24.63,24.07,24.49,343600,0
+FCN.US,D,20060925,000000,24.4,24.77,24.22,24.65,215000,0
+FCN.US,D,20060926,000000,24.65,25.12,24.35,24.91,437900,0
+FCN.US,D,20060927,000000,24.92,25.19,24.54,24.9,404800,0
+FCN.US,D,20060928,000000,25.02,25.38,24.95,25.38,399300,0
+FCN.US,D,20060929,000000,25.38,25.49,24.97,25.06,653200,0
+FCN.US,D,20061002,000000,25,25.03,24.53,24.75,181500,0
+FCN.US,D,20061003,000000,24.75,25.14,24.57,24.7,552700,0
+FCN.US,D,20061004,000000,24.71,25.41,24.67,25.25,341300,0
+FCN.US,D,20061005,000000,25.26,25.72,25.22,25.65,220200,0
+FCN.US,D,20061006,000000,25.66,25.66,25.29,25.38,115400,0
+FCN.US,D,20061009,000000,25.28,25.29,24.9,25,261300,0
+FCN.US,D,20061010,000000,25,25.35,24.89,25.22,406300,0
+FCN.US,D,20061011,000000,25.05,25.07,24.65,24.84,271200,0
+FCN.US,D,20061012,000000,24.91,25.05,24.89,24.99,394900,0
+FCN.US,D,20061013,000000,24.99,25.32,24.93,25.3,192200,0
+FCN.US,D,20061016,000000,25.3,25.7,25.16,25.3,296700,0
+FCN.US,D,20061017,000000,25.55,25.82,25.1,25.43,863800,0
+FCN.US,D,20061018,000000,25.63,25.76,25.15,25.56,229700,0
+FCN.US,D,20061019,000000,25.4,26.18,25.4,26.17,278300,0
+FCN.US,D,20061020,000000,26.3,26.42,26,26.42,320800,0
+FCN.US,D,20061023,000000,26.41,26.78,26.24,26.75,271700,0
+FCN.US,D,20061024,000000,26.58,26.77,26.23,26.45,315300,0
+FCN.US,D,20061025,000000,26.45,26.85,26.45,26.66,144600,0
+FCN.US,D,20061026,000000,26.71,26.71,26.15,26.63,328000,0
+FCN.US,D,20061027,000000,26.53,26.72,26.47,26.54,326800,0
+FCN.US,D,20061030,000000,26.39,26.53,26.18,26.46,459400,0
+FCN.US,D,20061031,000000,26.46,28.62,26.46,28.41,1173200,0
+FCN.US,D,20061101,000000,28.41,29.13,27.71,27.97,503700,0
+FCN.US,D,20061102,000000,27.97,28.19,27.65,28.07,334900,0
+FCN.US,D,20061103,000000,28.07,28.56,27.92,28.23,490700,0
+FCN.US,D,20061106,000000,28.42,28.67,28,28.58,314100,0
+FCN.US,D,20061107,000000,28.5,28.98,28.08,28.31,358000,0
+FCN.US,D,20061108,000000,28.1,28.9,28.1,28.59,295800,0
+FCN.US,D,20061109,000000,28.88,28.92,28.62,28.79,475300,0
+FCN.US,D,20061110,000000,28.76,28.98,28.62,28.85,419400,0
+FCN.US,D,20061113,000000,28.86,29.15,28.8,29.15,350500,0
+FCN.US,D,20061114,000000,29.28,29.29,28.46,28.66,624000,0
+FCN.US,D,20061115,000000,28.75,28.87,28.47,28.69,453400,0
+FCN.US,D,20061116,000000,28.85,28.89,28.45,28.47,277200,0
+FCN.US,D,20061117,000000,28.48,28.51,27.88,27.95,519100,0
+FCN.US,D,20061120,000000,27.95,27.95,27.58,27.76,331900,0
+FCN.US,D,20061121,000000,27.76,27.94,27.59,27.59,236100,0
+FCN.US,D,20061122,000000,27.68,27.83,27.32,27.48,279200,0
+FCN.US,D,20061124,000000,27.48,27.8,27.04,27.69,80900,0
+FCN.US,D,20061127,000000,27.62,27.68,26.57,26.63,426400,0
+FCN.US,D,20061128,000000,26.63,27.06,26.53,26.97,315400,0
+FCN.US,D,20061129,000000,26.98,27.4,26.74,27.07,257900,0
+FCN.US,D,20061130,000000,27.08,27.2,26.58,26.88,261400,0
+FCN.US,D,20061201,000000,26.76,26.93,26.03,26.51,390800,0
+FCN.US,D,20061204,000000,26.51,27.28,26.51,27.23,294900,0
+FCN.US,D,20061205,000000,27.23,27.51,27.22,27.35,308400,0
+FCN.US,D,20061206,000000,27.18,27.18,26.76,27.02,244100,0
+FCN.US,D,20061207,000000,27.02,27.22,26.67,26.99,143100,0
+FCN.US,D,20061208,000000,26.97,27.25,26.62,27.08,188100,0
+FCN.US,D,20061211,000000,27,27.3,27,27.19,146000,0
+FCN.US,D,20061212,000000,27.25,27.84,27.24,27.77,649700,0
+FCN.US,D,20061213,000000,27.93,28.04,27.66,27.83,313400,0
+FCN.US,D,20061214,000000,27.83,28.41,27.83,28.36,378000,0
+FCN.US,D,20061215,000000,28.44,28.8,27.73,27.75,493300,0
+FCN.US,D,20061218,000000,27.85,28.05,27.51,27.66,282400,0
+FCN.US,D,20061219,000000,27,27.85,26.92,27.8,408600,0
+FCN.US,D,20061220,000000,27.81,28.36,27.7,28.04,368000,0
+FCN.US,D,20061221,000000,28.01,28.18,27.85,28.03,237800,0
+FCN.US,D,20061222,000000,27.98,28.1,27.84,27.96,152000,0
+FCN.US,D,20061226,000000,27.87,28.78,27.87,28.7,189100,0
+FCN.US,D,20061227,000000,28.81,29.08,28.72,28.94,213200,0
+FCN.US,D,20061228,000000,28.94,29.09,28.62,28.88,191500,0
+FCN.US,D,20061229,000000,28.89,28.89,27.86,27.89,335500,0
+FCN.US,D,20070103,000000,27.99,28.13,27.1,27.5,589500,0
+FCN.US,D,20070104,000000,27.5,27.95,27.08,27.77,505000,0
+FCN.US,D,20070105,000000,27.6,27.77,27.27,27.48,372400,0
+FCN.US,D,20070108,000000,27.42,27.63,27.19,27.58,395400,0
+FCN.US,D,20070109,000000,27.58,27.59,27.18,27.55,301900,0
+FCN.US,D,20070110,000000,27.35,27.38,27,27.18,209700,0
+FCN.US,D,20070111,000000,27.18,27.42,27.18,27.39,278200,0
+FCN.US,D,20070112,000000,27,27.7,26.85,27.62,451900,0
+FCN.US,D,20070116,000000,27.6,27.75,26.95,27.03,490600,0
+FCN.US,D,20070117,000000,26.9,27.17,26.9,27.03,317100,0
+FCN.US,D,20070118,000000,27.03,27.17,26.5,26.51,290400,0
+FCN.US,D,20070119,000000,26.46,26.79,26.33,26.48,358500,0
+FCN.US,D,20070122,000000,26.51,26.6,26.07,26.09,243800,0
+FCN.US,D,20070123,000000,26.05,26.45,25.95,26.19,255000,0
+FCN.US,D,20070124,000000,26.47,27.4,26.47,26.78,865900,0
+FCN.US,D,20070125,000000,26.7,26.75,26.06,26.3,373200,0
+FCN.US,D,20070126,000000,26.3,26.67,26.08,26.57,294000,0
+FCN.US,D,20070129,000000,26.64,26.7,26.5,26.65,248300,0
+FCN.US,D,20070130,000000,26.75,27.37,26.65,27.13,258600,0
+FCN.US,D,20070131,000000,27.05,27.57,26.9,27.41,278800,0
+FCN.US,D,20070201,000000,27.51,27.9,27.51,27.76,338200,0
+FCN.US,D,20070202,000000,27.89,27.89,27.63,27.8,148100,0
+FCN.US,D,20070205,000000,27.84,27.89,27.5,27.85,304000,0
+FCN.US,D,20070206,000000,27.9,27.99,27.7,27.99,267500,0
+FCN.US,D,20070207,000000,27.99,28.29,27.83,28.27,236700,0
+FCN.US,D,20070208,000000,28.25,28.57,28.25,28.51,208300,0
+FCN.US,D,20070209,000000,28.39,28.46,27.97,28.41,289600,0
+FCN.US,D,20070212,000000,28.41,28.44,28.01,28.27,404982,0
+FCN.US,D,20070213,000000,28.29,28.45,28.16,28.4,290782,0
+FCN.US,D,20070214,000000,28.3,29.08,28.23,29.01,467863,0
+FCN.US,D,20070215,000000,30.5,33.95,30.5,33.11,3691400,0
+FCN.US,D,20070216,000000,33.11,33.5,32.76,33.09,756500,0
+FCN.US,D,20070220,000000,32.95,34.93,32.6,34.49,986600,0
+FCN.US,D,20070221,000000,34.25,34.48,34.05,34.35,654600,0
+FCN.US,D,20070222,000000,34.3,34.74,34.14,34.68,660300,0
+FCN.US,D,20070223,000000,34.65,34.65,33.96,34.41,223000,0
+FCN.US,D,20070226,000000,34.55,34.65,33.91,34.42,457890,0
+FCN.US,D,20070227,000000,33.75,34.22,33.12,33.41,496800,0
+FCN.US,D,20070228,000000,33.34,33.83,33.12,33.57,484300,0
+FCN.US,D,20070301,000000,32.9,33.75,32.27,33.47,428800,0
+FCN.US,D,20070302,000000,33.47,33.47,32.65,32.7,396500,0
+FCN.US,D,20070305,000000,32,33.28,31.87,32.45,463600,0
+FCN.US,D,20070306,000000,32.8,33.25,32.55,33.15,378500,0
+FCN.US,D,20070307,000000,33.14,33.31,32.79,32.96,347400,0
+FCN.US,D,20070308,000000,33.21,33.53,32.81,33.44,335700,0
+FCN.US,D,20070309,000000,33.63,34.29,33.45,33.88,365300,0
+FCN.US,D,20070312,000000,33.66,34.31,33.36,34.27,399700,0
+FCN.US,D,20070313,000000,33.94,34.21,33.39,33.55,563000,0
+FCN.US,D,20070314,000000,33.5,34.18,33.2,34.06,551300,0
+FCN.US,D,20070315,000000,34.06,34.45,33.76,34.12,540100,0
+FCN.US,D,20070316,000000,34.12,34.2,33.42,33.42,441000,0
+FCN.US,D,20070319,000000,33.5,33.87,33.31,33.53,396300,0
+FCN.US,D,20070320,000000,33.4,34.1,33.25,34.08,340400,0
+FCN.US,D,20070321,000000,34.09,35.14,33.6,35.12,632200,0
+FCN.US,D,20070322,000000,35.38,35.54,34.45,34.65,736500,0
+FCN.US,D,20070323,000000,34.73,34.85,34.17,34.61,253300,0
+FCN.US,D,20070326,000000,34.57,34.72,34.07,34.5,181000,0
+FCN.US,D,20070327,000000,34.46,34.46,33.78,33.96,196400,0
+FCN.US,D,20070328,000000,33.76,33.92,33.28,33.51,511800,0
+FCN.US,D,20070329,000000,33.62,33.85,32.81,33.38,590800,0
+FCN.US,D,20070330,000000,33.38,33.77,33.3,33.59,520400,0
+FCN.US,D,20070402,000000,33.71,34.42,33.71,34.42,341000,0
+FCN.US,D,20070403,000000,34.6,35.23,34.4,35.17,541200,0
+FCN.US,D,20070404,000000,35.3,35.61,35.26,35.38,316500,0
+FCN.US,D,20070405,000000,35.31,35.45,35.06,35.36,294400,0
+FCN.US,D,20070409,000000,35.34,35.66,35.13,35.36,126500,0
+FCN.US,D,20070410,000000,35.3,35.66,35.24,35.61,221900,0
+FCN.US,D,20070411,000000,35.86,36,35.09,36,435800,0
+FCN.US,D,20070412,000000,36,36.14,35.58,35.99,269200,0
+FCN.US,D,20070413,000000,35.97,36.57,35.72,36.52,499900,0
+FCN.US,D,20070416,000000,36.7,37.26,36.7,37.24,313200,0
+FCN.US,D,20070417,000000,37.28,37.78,37.2,37.72,283900,0
+FCN.US,D,20070418,000000,37.6,37.62,37.16,37.49,190100,0
+FCN.US,D,20070419,000000,37.24,37.79,36.71,36.93,296600,0
+FCN.US,D,20070420,000000,37.7,37.86,37.19,37.84,313800,0
+FCN.US,D,20070423,000000,37.72,38.05,37.27,37.64,440700,0
+FCN.US,D,20070424,000000,37.6,38.02,37.46,37.8,490900,0
+FCN.US,D,20070425,000000,37.95,38.76,37.86,38.4,509900,0
+FCN.US,D,20070426,000000,38.2,38.48,37.88,37.91,562700,0
+FCN.US,D,20070427,000000,37.81,37.96,37.45,37.67,291300,0
+FCN.US,D,20070430,000000,37.67,37.67,36.71,36.77,459000,0
+FCN.US,D,20070501,000000,37,39.76,37,37.38,1132100,0
+FCN.US,D,20070502,000000,37.53,38.05,37.05,37.41,1291100,0
+FCN.US,D,20070503,000000,37.45,37.49,36.08,36.24,1125600,0
+FCN.US,D,20070504,000000,36.25,36.33,35.55,36.07,897900,0
+FCN.US,D,20070507,000000,35.95,36.1,35.66,35.76,634800,0
+FCN.US,D,20070508,000000,35.76,36.59,35.35,36.53,556650,0
+FCN.US,D,20070509,000000,36.53,37.04,36.12,36.77,475300,0
+FCN.US,D,20070510,000000,36.59,36.59,35.89,35.9,436450,0
+FCN.US,D,20070511,000000,36.17,36.72,36.17,36.64,300800,0
+FCN.US,D,20070514,000000,36.55,36.55,35.49,35.56,361600,0
+FCN.US,D,20070515,000000,35.65,35.68,34.79,35.04,525500,0
+FCN.US,D,20070516,000000,35.2,35.2,34.94,35.17,293000,0
+FCN.US,D,20070517,000000,35.1,35.1,34,34.64,897900,0
+FCN.US,D,20070518,000000,34.64,35.04,34.15,34.58,584600,0
+FCN.US,D,20070521,000000,34.58,35.76,34.22,35.65,752900,0
+FCN.US,D,20070522,000000,35.55,36.71,35.36,36.59,633600,0
+FCN.US,D,20070523,000000,36.54,36.63,35.75,35.92,280600,0
+FCN.US,D,20070524,000000,35.94,36.18,35.04,35.17,272800,0
+FCN.US,D,20070525,000000,35.25,35.64,35.02,35.32,286700,0
+FCN.US,D,20070529,000000,35.48,35.54,34.88,35.5,525400,0
+FCN.US,D,20070530,000000,35.39,36.41,35.39,36.41,466400,0
+FCN.US,D,20070531,000000,36.53,37.08,36.33,37.08,794300,0
+FCN.US,D,20070601,000000,37.24,37.82,37.24,37.68,993200,0
+FCN.US,D,20070604,000000,37.63,38,37.54,37.99,370400,0
+FCN.US,D,20070605,000000,37.75,37.89,37.12,37.39,245000,0
+FCN.US,D,20070606,000000,37.05,37.86,36.91,37.4,1670300,0
+FCN.US,D,20070607,000000,37.15,37.15,36.55,36.75,331800,0
+FCN.US,D,20070608,000000,36.75,37.23,36.55,37.16,207700,0
+FCN.US,D,20070611,000000,37.12,37.24,36.73,37.05,148400,0
+FCN.US,D,20070612,000000,36.91,36.96,36.29,36.48,220900,0
+FCN.US,D,20070613,000000,36.5,36.62,35.99,36.35,274900,0
+FCN.US,D,20070614,000000,36.4,37,36.4,36.79,176100,0
+FCN.US,D,20070615,000000,37.43,38.26,37.18,37.6,1250200,0
+FCN.US,D,20070618,000000,37.67,37.69,37.25,37.58,334900,0
+FCN.US,D,20070619,000000,37.45,37.75,37.22,37.53,405700,0
+FCN.US,D,20070620,000000,37.75,37.84,37.05,37.31,303800,0
+FCN.US,D,20070621,000000,37.3,37.64,36.73,37.58,382200,0
+FCN.US,D,20070622,000000,37.63,37.64,36.65,36.97,336000,0
+FCN.US,D,20070625,000000,36.82,36.83,35.4,35.86,426300,0
+FCN.US,D,20070626,000000,35.98,36.7,35.56,36.58,517800,0
+FCN.US,D,20070627,000000,36.33,37.35,35.96,37.34,400700,0
+FCN.US,D,20070628,000000,37.34,37.69,36.75,37.28,200800,0
+FCN.US,D,20070629,000000,37.48,38.05,37.43,38.03,413500,0
+FCN.US,D,20070702,000000,38.29,39.38,38.29,38.91,699700,0
+FCN.US,D,20070703,000000,38.91,39.03,38.52,38.61,131000,0
+FCN.US,D,20070705,000000,38.76,38.79,38.15,38.67,234900,0
+FCN.US,D,20070706,000000,38.52,38.77,38.26,38.62,93800,0
+FCN.US,D,20070709,000000,38.5,39.53,38.29,39.26,334700,0
+FCN.US,D,20070710,000000,38.82,39.46,38.61,38.88,453200,0
+FCN.US,D,20070711,000000,38.93,39.99,38.81,39.88,509300,0
+FCN.US,D,20070712,000000,40.08,40.31,39.76,40,408100,0
+FCN.US,D,20070713,000000,40.15,40.82,40.06,40.62,269700,0
+FCN.US,D,20070716,000000,40.58,41.25,40.1,40.97,322600,0
+FCN.US,D,20070717,000000,40.98,41.33,40.75,41.06,181600,0
+FCN.US,D,20070718,000000,40.65,40.98,40.3,40.49,542400,0
+FCN.US,D,20070719,000000,40.61,41.96,40.56,41.56,337700,0
+FCN.US,D,20070720,000000,41.47,41.47,39.51,40.51,881200,0
+FCN.US,D,20070723,000000,40,40.69,39.84,40.05,345900,0
+FCN.US,D,20070724,000000,40.04,40.18,38.87,38.88,491700,0
+FCN.US,D,20070725,000000,39.04,39.84,38.68,39.6,436000,0
+FCN.US,D,20070726,000000,38.78,40.2,38.42,39.57,850300,0
+FCN.US,D,20070727,000000,39.5,41.06,39.1,40.49,887200,0
+FCN.US,D,20070730,000000,40.49,41.78,40.09,41.29,577600,0
+FCN.US,D,20070731,000000,41.8,42.24,40.68,41.03,783700,0
+FCN.US,D,20070801,000000,40.91,42.32,40.91,42.21,762800,0
+FCN.US,D,20070802,000000,42.38,43.6,41.71,42.89,979500,0
+FCN.US,D,20070803,000000,46.82,48.5,44.9,45.07,2403700,0
+FCN.US,D,20070806,000000,46.9,49.54,45.2,48.66,1509900,0
+FCN.US,D,20070807,000000,48.66,49.84,46.71,49.03,1751200,0
+FCN.US,D,20070808,000000,49.39,51.07,48.93,49.28,2137800,0
+FCN.US,D,20070809,000000,48.59,53.24,48.29,52.56,1977900,0
+FCN.US,D,20070810,000000,51.58,53.67,47.2,48.49,1666300,0
+FCN.US,D,20070813,000000,49.6,51.1,48.12,50.71,1015900,0
+FCN.US,D,20070814,000000,50.71,50.85,49.08,49.98,704600,0
+FCN.US,D,20070815,000000,50.13,50.15,48.28,48.56,539000,0
+FCN.US,D,20070816,000000,48.11,50.04,47.5,49.98,993000,0
+FCN.US,D,20070817,000000,49.98,52.4,49.98,51.09,918900,0
+FCN.US,D,20070820,000000,51.69,52.84,50.9,51.89,456100,0
+FCN.US,D,20070821,000000,51.73,53.37,51.73,52.66,445100,0
+FCN.US,D,20070822,000000,53.07,53.52,52.04,52.4,647000,0
+FCN.US,D,20070823,000000,52.4,52.8,50.43,51.25,450500,0
+FCN.US,D,20070824,000000,51.18,52.21,50.77,51.66,293100,0
+FCN.US,D,20070827,000000,51.66,52.31,51.24,51.55,245400,0
+FCN.US,D,20070828,000000,51.1,51.75,49.7,49.82,346200,0
+FCN.US,D,20070829,000000,50,52.09,49.93,52.09,369500,0
+FCN.US,D,20070830,000000,51.75,52.42,51.36,51.72,396800,0
+FCN.US,D,20070831,000000,52.49,52.83,51.75,52.52,357000,0
+FCN.US,D,20070904,000000,50.4,52.3,50,51.27,785400,0
+FCN.US,D,20070905,000000,51.3,52,50.75,51.86,415300,0
+FCN.US,D,20070906,000000,51.86,53.13,51.5,51.76,625300,0
+FCN.US,D,20070907,000000,50.83,51.49,50.35,50.86,354400,0
+FCN.US,D,20070910,000000,51.05,51.13,49.08,49.8,510500,0
+FCN.US,D,20070911,000000,50.18,51.28,50.15,51.28,330700,0
+FCN.US,D,20070912,000000,51.28,51.45,49.9,50.09,380200,0
+FCN.US,D,20070913,000000,50.6,51.49,50.19,50.47,307100,0
+FCN.US,D,20070914,000000,50.05,51.08,49.56,50.86,243100,0
+FCN.US,D,20070917,000000,50.85,51.21,50.56,50.78,601400,0
+FCN.US,D,20070918,000000,51.16,52.85,50.49,52.62,340200,0
+FCN.US,D,20070919,000000,53.53,53.69,52.69,53.47,286900,0
+FCN.US,D,20070920,000000,53.53,55.01,52.57,53.12,584900,0
+FCN.US,D,20070921,000000,53.34,53.57,51.27,51.45,588400,0
+FCN.US,D,20070924,000000,51.53,52.3,50.78,51.25,364900,0
+FCN.US,D,20070925,000000,50.82,51.8,50.49,51.55,344400,0
+FCN.US,D,20070926,000000,51.64,52.8,50.58,51.07,378400,0
+FCN.US,D,20070927,000000,51.38,51.57,50.38,50.64,313700,0
+FCN.US,D,20070928,000000,50.38,52.05,49.67,50.31,455200,0
+FCN.US,D,20071001,000000,50.19,51.7,50.19,51.55,422400,0
+FCN.US,D,20071002,000000,51.68,53.4,51.65,52.9,368500,0
+FCN.US,D,20071003,000000,52.46,52.98,51.23,51.49,531800,0
+FCN.US,D,20071004,000000,51.5,52.39,50.49,52.13,2101400,0
+FCN.US,D,20071005,000000,52.9,53.08,51.51,51.63,534100,0
+FCN.US,D,20071008,000000,51.37,51.37,50.03,51,788100,0
+FCN.US,D,20071009,000000,51.3,52.05,50.59,50.86,431000,0
+FCN.US,D,20071010,000000,50.7,52.72,50.36,52.58,648800,0
+FCN.US,D,20071011,000000,52.74,53.59,52.25,53.05,642200,0
+FCN.US,D,20071012,000000,53.65,55.71,53.49,55.04,763200,0
+FCN.US,D,20071015,000000,56,56.98,54.12,55.1,803300,0
+FCN.US,D,20071016,000000,55.05,56,55.01,55.49,710200,0
+FCN.US,D,20071017,000000,56.12,56.77,55.33,56.35,461900,0
+FCN.US,D,20071018,000000,56.15,56.41,54.94,55.05,441700,0
+FCN.US,D,20071019,000000,54.99,55.1,53.39,53.39,416500,0
+FCN.US,D,20071022,000000,52.42,55.39,51.89,54.87,637400,0
+FCN.US,D,20071023,000000,56,56.28,53.92,55.5,423400,0
+FCN.US,D,20071024,000000,55.1,55.52,52.73,54.9,606400,0
+FCN.US,D,20071025,000000,54.98,56.26,53.28,55.96,565000,0
+FCN.US,D,20071026,000000,56.24,56.87,55.28,56.58,399800,0
+FCN.US,D,20071029,000000,57.03,57.79,54.9,55.63,289800,0
+FCN.US,D,20071030,000000,55.48,56.44,55.29,55.66,293400,0
+FCN.US,D,20071031,000000,56.27,56.35,53.39,54.3,1090800,0
+FCN.US,D,20071101,000000,54,56.04,53.34,53.87,1235500,0
+FCN.US,D,20071102,000000,54.69,55.26,51.94,54.26,861000,0
+FCN.US,D,20071105,000000,53.59,53.98,52.38,53.79,509000,0
+FCN.US,D,20071106,000000,53.41,56.17,53.4,56.09,1034140,0
+FCN.US,D,20071107,000000,55.52,56.4,55.16,55.46,594100,0
+FCN.US,D,20071108,000000,55.84,56.12,53.81,55.44,507800,0
+FCN.US,D,20071109,000000,54.85,56.09,53.87,55.46,618400,0
+FCN.US,D,20071112,000000,55.29,57,54.83,55.64,710081,0
+FCN.US,D,20071113,000000,55.8,57.64,55.5,57.47,554000,0
+FCN.US,D,20071114,000000,57.5,57.53,56.37,56.81,321700,0
+FCN.US,D,20071115,000000,56.73,57.83,55.95,57.67,494900,0
+FCN.US,D,20071116,000000,57.9,59.86,57.71,59.84,980600,0
+FCN.US,D,20071119,000000,59.31,59.98,58.5,59.25,501480,0
+FCN.US,D,20071120,000000,58.68,59.12,57.1,58.73,723100,0
+FCN.US,D,20071121,000000,58.51,59.85,57.17,59.33,519272,0
+FCN.US,D,20071123,000000,60.5,62.43,60.38,60.74,226400,0
+FCN.US,D,20071126,000000,60.94,61.23,59.5,59.59,786739,0
+FCN.US,D,20071127,000000,59.16,59.31,58.04,58.64,587000,0
+FCN.US,D,20071128,000000,58.64,59.81,58.41,58.87,815880,0
+FCN.US,D,20071129,000000,59.42,59.42,57.72,58.13,466634,0
+FCN.US,D,20071130,000000,58.25,58.67,56.69,57,692357,0
+FCN.US,D,20071203,000000,57.2,57.55,55.41,55.41,936700,0
+FCN.US,D,20071204,000000,55.41,56.69,55.13,56.12,888900,0
+FCN.US,D,20071205,000000,57.08,57.49,56.15,56.67,380870,0
+FCN.US,D,20071206,000000,56.45,57.66,56.39,57.25,464925,0
+FCN.US,D,20071207,000000,57.53,58.47,56.73,57.13,358135,0
+FCN.US,D,20071210,000000,57.15,58,56.88,57.8,523400,0
+FCN.US,D,20071211,000000,58.21,58.35,56.23,56.39,425080,0
+FCN.US,D,20071212,000000,57.85,57.85,55.61,56.52,446335,0
+FCN.US,D,20071213,000000,55.92,56.2,55.08,56.08,355600,0
+FCN.US,D,20071214,000000,55.7,57.42,55.46,56.42,416300,0
+FCN.US,D,20071217,000000,56.13,56.81,55.83,55.83,452700,0
+FCN.US,D,20071218,000000,56.4,57.21,54.95,56.74,468900,0
+FCN.US,D,20071219,000000,56.37,57.36,56.37,56.95,298472,0
+FCN.US,D,20071220,000000,57.43,57.8,56.14,57.64,326825,0
+FCN.US,D,20071221,000000,59.45,60.41,58.16,59.83,1001056,0
+FCN.US,D,20071224,000000,61.4,61.78,60.33,61.17,181000,0
+FCN.US,D,20071226,000000,61.27,62.91,61.21,62.78,452180,0
+FCN.US,D,20071227,000000,62.95,63,60.63,60.65,510470,0
+FCN.US,D,20071228,000000,60.65,62.85,60.65,62.51,652320,0
+FCN.US,D,20071231,000000,62.09,62.22,61.05,61.64,362700,0
+FCN.US,D,20080102,000000,61.51,62.94,60.1,60.37,771200,0
+FCN.US,D,20080103,000000,60.63,61.9,60.12,61.26,661739,0
+FCN.US,D,20080104,000000,60.61,62.88,59.8,62.4,788700,0
+FCN.US,D,20080107,000000,61.58,61.9,58.95,59.73,1150020,0
+FCN.US,D,20080108,000000,60.14,60.78,59.04,59.09,1034688,0
+FCN.US,D,20080109,000000,59,59.51,57.38,58.96,1230900,0
+FCN.US,D,20080110,000000,58.38,61,58.36,60.3,656300,0
+FCN.US,D,20080111,000000,59.95,60.7,58.78,59.22,416400,0
+FCN.US,D,20080114,000000,59.73,60,57.81,58.47,594837,0
+FCN.US,D,20080115,000000,57.77,59.59,57.77,58.9,860500,0
+FCN.US,D,20080116,000000,58.7,59.78,58.6,59.29,682480,0
+FCN.US,D,20080117,000000,59.83,59.99,57.23,57.53,640800,0
+FCN.US,D,20080118,000000,57.87,58.05,55.77,56.61,884534,0
+FCN.US,D,20080122,000000,56.33,60.24,54.66,57,1579614,0
+FCN.US,D,20080123,000000,56.08,57.25,54.28,56.14,1442514,0
+FCN.US,D,20080124,000000,56.27,57.24,55.87,56.91,971778,0
+FCN.US,D,20080125,000000,57.84,58.47,56.6,57.53,703900,0
+FCN.US,D,20080128,000000,57.52,57.84,55.42,56.47,1300753,0
+FCN.US,D,20080129,000000,56.8,57.17,55.28,55.55,544200,0
+FCN.US,D,20080130,000000,55.2,55.75,53.97,54.45,651956,0
+FCN.US,D,20080131,000000,54,57,52.66,55.31,823961,0
+FCN.US,D,20080201,000000,55.42,58.25,55.32,58.13,736600,0
+FCN.US,D,20080204,000000,58,58.03,56.77,57.11,428000,0
+FCN.US,D,20080205,000000,56.73,57.63,56.23,56.4,581280,0
+FCN.US,D,20080206,000000,56.68,57.01,56.1,56.27,814780,0
+FCN.US,D,20080207,000000,55.94,56.54,55.15,55.4,706316,0
+FCN.US,D,20080208,000000,55.61,56.19,54.75,55.68,492600,0
+FCN.US,D,20080211,000000,55.49,56.47,54.69,55.9,250405,0
+FCN.US,D,20080212,000000,56.08,56.6,55.27,55.5,438180,0
+FCN.US,D,20080213,000000,55.7,57.2,55.09,56.59,546750,0
+FCN.US,D,20080214,000000,56.82,57.37,56.21,56.67,471800,0
+FCN.US,D,20080215,000000,56.45,56.62,54.81,55.2,437519,0
+FCN.US,D,20080219,000000,55.7,55.77,52.96,53.14,702274,0
+FCN.US,D,20080220,000000,52.85,53.06,51.95,53.06,1006920,0
+FCN.US,D,20080221,000000,53.3,54.38,51.64,52.2,1002528,0
+FCN.US,D,20080222,000000,52.49,53.85,51.8,53.57,674611,0
+FCN.US,D,20080225,000000,53.48,54.87,53.02,54.71,557138,0
+FCN.US,D,20080226,000000,54.46,56.37,54.42,56.12,625372,0
+FCN.US,D,20080227,000000,55.69,56.67,54.98,55.04,543703,0
+FCN.US,D,20080228,000000,55.22,56.9,54.64,55.88,1092598,0
+FCN.US,D,20080229,000000,59.23,63.5,59.07,63.5,4636392,0
+FCN.US,D,20080303,000000,63.42,64.83,61.99,63.89,1360902,0
+FCN.US,D,20080304,000000,63.15,64.7,63.13,63.87,789380,0
+FCN.US,D,20080305,000000,64,65.01,63.23,64.5,908095,0
+FCN.US,D,20080306,000000,64.27,64.82,62.97,62.98,639514,0
+FCN.US,D,20080307,000000,62.55,65.4,62.44,64.54,870029,0
+FCN.US,D,20080310,000000,64.52,64.6,61.34,61.54,745365,0
+FCN.US,D,20080311,000000,61.97,64.07,61.6,64.07,1066600,0
+FCN.US,D,20080312,000000,63.9,64.58,62.67,63.84,690055,0
+FCN.US,D,20080313,000000,63.23,67.32,62.76,66.22,793632,0
+FCN.US,D,20080314,000000,67.34,67.34,64.84,65.37,645533,0
+FCN.US,D,20080317,000000,65.03,68.9,65,67.25,1627955,0
+FCN.US,D,20080318,000000,68.36,70.58,67.38,70.55,1068549,0
+FCN.US,D,20080319,000000,70.93,71.25,67.01,67.11,1243359,0
+FCN.US,D,20080320,000000,67.65,70.95,67,70.77,1312138,0
+FCN.US,D,20080324,000000,70.91,72.14,69.89,71.79,822214,0
+FCN.US,D,20080325,000000,71.65,72.02,70.47,70.48,693479,0
+FCN.US,D,20080326,000000,70.19,70.53,69.34,69.71,571097,0
+FCN.US,D,20080327,000000,69.61,69.61,66.59,66.6,1429697,0
+FCN.US,D,20080328,000000,67.27,69.61,66.75,69.59,947054,0
+FCN.US,D,20080331,000000,69.83,71.67,69.27,71.04,758799,0
+FCN.US,D,20080401,000000,71.66,71.66,68.71,68.97,1030249,0
+FCN.US,D,20080402,000000,69,69.07,63.15,66.19,2417413,0
+FCN.US,D,20080403,000000,66.22,66.22,64.56,65.71,897930,0
+FCN.US,D,20080404,000000,66.14,66.14,63.97,65.3,863838,0
+FCN.US,D,20080407,000000,65.3,65.3,62.91,63.59,687620,0
+FCN.US,D,20080408,000000,62.96,65.27,62.82,64.86,725116,0
+FCN.US,D,20080409,000000,65.06,65.36,63.41,63.89,650450,0
+FCN.US,D,20080410,000000,64.6,64.76,63.44,64.58,377699,0
+FCN.US,D,20080411,000000,64.08,64.16,62.66,62.95,516300,0
+FCN.US,D,20080414,000000,62.69,64.22,62.34,62.86,397671,0
+FCN.US,D,20080415,000000,63,64.58,62.59,64.15,1387626,0
+FCN.US,D,20080416,000000,64.6,67.25,64.34,66.38,1035819,0
+FCN.US,D,20080417,000000,66.22,67.35,65.43,66.54,653612,0
+FCN.US,D,20080418,000000,67.07,67.28,65.86,66.89,447096,0
+FCN.US,D,20080421,000000,66.49,67.04,65.85,66.3,189812,0
+FCN.US,D,20080422,000000,65.95,66.77,65.59,66.37,496931,0
+FCN.US,D,20080423,000000,66.64,68.5,65.83,68.5,496048,0
+FCN.US,D,20080424,000000,68.6,68.6,66,67.58,424928,0
+FCN.US,D,20080425,000000,67.8,68,66.48,67.69,242195,0
+FCN.US,D,20080428,000000,66.52,66.52,60.79,64.7,1974341,0
+FCN.US,D,20080429,000000,64.49,66.12,64.29,64.4,800461,0
+FCN.US,D,20080430,000000,64.66,65.38,63.69,64,396979,0
+FCN.US,D,20080501,000000,63.34,64.76,63.34,64.29,843616,0
+FCN.US,D,20080502,000000,64.67,65.33,63.75,64.15,517862,0
+FCN.US,D,20080505,000000,63.34,64.39,63.2,63.56,670089,0
+FCN.US,D,20080506,000000,63.5,63.91,61.75,63.05,1075655,0
+FCN.US,D,20080507,000000,67.75,67.75,62.52,62.64,2459615,0
+FCN.US,D,20080508,000000,62.98,63.7,61.47,61.74,1101442,0
+FCN.US,D,20080509,000000,61.07,61.68,59.34,60.77,1592733,0
+FCN.US,D,20080512,000000,60.53,61.35,59.8,60.88,1046679,0
+FCN.US,D,20080513,000000,60.97,62.47,60.97,61.37,909365,0
+FCN.US,D,20080514,000000,61.35,62.6,60.8,61.86,905091,0
+FCN.US,D,20080515,000000,61.74,63.99,61.74,63.92,1199206,0
+FCN.US,D,20080516,000000,64.26,64.3,62.56,63.86,1544614,0
+FCN.US,D,20080519,000000,63.7,64.14,62.81,63.56,1162500,0
+FCN.US,D,20080520,000000,63.25,63.38,61.2,61.9,677980,0
+FCN.US,D,20080521,000000,61.65,62.64,60.35,60.89,573555,0
+FCN.US,D,20080522,000000,60.94,61.94,60.65,60.98,836315,0
+FCN.US,D,20080523,000000,60.6,61.17,60.5,60.87,615192,0
+FCN.US,D,20080527,000000,60.76,62.22,60.06,61.66,643370,0
+FCN.US,D,20080528,000000,62.02,62.03,58.19,59.41,1292686,0
+FCN.US,D,20080529,000000,59.23,61.42,58.45,61.07,1563633,0
+FCN.US,D,20080530,000000,60.93,61.18,59.87,60.06,663681,0
+FCN.US,D,20080602,000000,60.14,60.8,59.05,59.97,910193,0
+FCN.US,D,20080603,000000,59.98,60.47,58.4,59.11,708919,0
+FCN.US,D,20080604,000000,58.77,58.77,56.6,56.73,1217430,0
+FCN.US,D,20080605,000000,56.77,57.21,55.11,55.82,2335874,0
+FCN.US,D,20080606,000000,55.38,58.31,55.35,56.98,1331611,0
+FCN.US,D,20080609,000000,56.91,57.78,55.37,56.3,1030038,0
+FCN.US,D,20080610,000000,56.1,57.06,55.32,55.47,589293,0
+FCN.US,D,20080611,000000,55.72,60.95,55.72,59.7,2235639,0
+FCN.US,D,20080612,000000,60.06,61.08,58.74,60.49,1099214,0
+FCN.US,D,20080613,000000,61.23,61.87,60.72,61.87,688040,0
+FCN.US,D,20080616,000000,61.76,62.2,60.4,62.04,579814,0
+FCN.US,D,20080617,000000,62.19,65.32,62.01,64.68,1171914,0
+FCN.US,D,20080618,000000,64.51,65.82,64.08,65.78,1020352,0
+FCN.US,D,20080619,000000,65.85,66.53,65.27,65.8,928905,0
+FCN.US,D,20080620,000000,64.5,66.05,64.5,64.95,1099265,0
+FCN.US,D,20080623,000000,65.33,65.96,64.82,65.29,624245,0
+FCN.US,D,20080624,000000,64.91,66,64.7,65.06,579923,0
+FCN.US,D,20080625,000000,65.46,68.17,65.09,67.63,1540595,0
+FCN.US,D,20080626,000000,66.92,69.64,66.36,68.58,1384034,0
+FCN.US,D,20080627,000000,68.37,71.41,67.08,70.99,4990490,0
+FCN.US,D,20080630,000000,70.84,70.84,68.19,68.46,1057416,0
+FCN.US,D,20080701,000000,68.48,71.46,68.37,71.3,2338700,0
+FCN.US,D,20080702,000000,71.32,72.75,68.5,68.54,1214856,0
+FCN.US,D,20080703,000000,68.99,70.36,67.9,70.06,584941,0
+FCN.US,D,20080707,000000,69.87,70,66.95,68.06,887370,0
+FCN.US,D,20080708,000000,68.06,69.61,65.86,69.13,1035670,0
+FCN.US,D,20080709,000000,68.98,69.79,67.91,68.19,930554,0
+FCN.US,D,20080710,000000,67.8,68.35,66.34,67.38,499185,0
+FCN.US,D,20080711,000000,67,69.2,66.74,68.22,800124,0
+FCN.US,D,20080714,000000,68.5,69.32,66.62,68.38,768925,0
+FCN.US,D,20080715,000000,67.77,70.88,67.51,70.47,795944,0
+FCN.US,D,20080716,000000,70.35,70.47,69.11,70.03,461494,0
+FCN.US,D,20080717,000000,70.07,70.21,69,70.14,626839,0
+FCN.US,D,20080718,000000,70.48,71.96,69.3,71.46,596987,0
+FCN.US,D,20080721,000000,72.4,72.4,69.66,70.77,564564,0
+FCN.US,D,20080722,000000,71.08,73.5,70.96,73.21,1261061,0
+FCN.US,D,20080723,000000,73.41,74.01,71.44,71.72,667772,0
+FCN.US,D,20080724,000000,72.1,72.1,69.61,70.3,579608,0
+FCN.US,D,20080725,000000,70.82,70.82,67,69.63,375385,0
+FCN.US,D,20080728,000000,70.08,70.79,69.64,69.7,519611,0
+FCN.US,D,20080729,000000,69.54,71.52,69.32,70.51,516334,0
+FCN.US,D,20080730,000000,70.98,71.68,70.14,71.2,571416,0
+FCN.US,D,20080731,000000,70.78,71.88,70.29,71.16,404775,0
+FCN.US,D,20080801,000000,71.42,71.68,69.34,70.31,479994,0
+FCN.US,D,20080804,000000,69.99,72.61,69.99,71.55,617980,0
+FCN.US,D,20080805,000000,71.45,72.91,70.53,72.23,819680,0
+FCN.US,D,20080806,000000,70.55,70.56,61.96,68.54,3302351,0
+FCN.US,D,20080807,000000,68.53,69.69,67.83,69.44,1144642,0
+FCN.US,D,20080808,000000,69.05,70.5,69,69.69,1094166,0
+FCN.US,D,20080811,000000,69.87,74.25,69.87,74.05,1647275,0
+FCN.US,D,20080812,000000,73.85,74.95,71.75,72.69,741073,0
+FCN.US,D,20080813,000000,73.23,73.23,71.55,72.11,602228,0
+FCN.US,D,20080814,000000,72.31,73.27,71.35,72.5,318169,0
+FCN.US,D,20080815,000000,72.82,73.99,72.2,73.99,551805,0
+FCN.US,D,20080818,000000,73.59,74.52,72.83,73.49,653166,0
+FCN.US,D,20080819,000000,73.3,73.36,71.63,73.06,576805,0
+FCN.US,D,20080820,000000,73.01,73.33,72.27,73.24,422700,0
+FCN.US,D,20080821,000000,73,73.53,71.85,73.31,421586,0
+FCN.US,D,20080822,000000,73.02,74.19,72.92,74.19,347665,0
+FCN.US,D,20080825,000000,73.94,73.94,72.4,73.46,351369,0
+FCN.US,D,20080826,000000,72.61,73.32,71.52,72.76,364727,0
+FCN.US,D,20080827,000000,73.6,73.6,72.47,72.86,327286,0
+FCN.US,D,20080828,000000,73.27,74.38,72.53,73.25,441509,0
+FCN.US,D,20080829,000000,73.27,73.74,71.77,73.4,373902,0
+FCN.US,D,20080902,000000,73.74,75.03,72.27,73.85,524035,0
+FCN.US,D,20080903,000000,73.25,73.62,70.14,70.33,693336,0
+FCN.US,D,20080904,000000,69.2,69.88,68.41,68.79,450500,0
+FCN.US,D,20080905,000000,68.18,69.13,66.53,68.53,671447,0
+FCN.US,D,20080908,000000,69,69.59,67.27,68.51,679487,0
+FCN.US,D,20080909,000000,68.1,68.31,64.78,64.86,1288734,0
+FCN.US,D,20080910,000000,65.49,68.17,64.58,68.13,898157,0
+FCN.US,D,20080911,000000,68.53,69.38,65.56,66.57,693521,0
+FCN.US,D,20080912,000000,66.12,67.57,64.47,66.91,808801,0
+FCN.US,D,20080915,000000,66.37,67.74,63.39,67.2,665734,0
+FCN.US,D,20080916,000000,66.34,71.22,66.3,70.55,1069413,0
+FCN.US,D,20080917,000000,69,71.11,69,69.99,624996,0
+FCN.US,D,20080918,000000,70.5,70.51,67.28,70.17,716639,0
+FCN.US,D,20080919,000000,73.75,80,70.36,73.5,881159,0
+FCN.US,D,20080922,000000,72.8,74.42,70.83,71.84,495000,0
+FCN.US,D,20080923,000000,72.19,73,71.75,71.93,577128,0
+FCN.US,D,20080924,000000,71.65,72.4,70.01,70.56,481382,0
+FCN.US,D,20080925,000000,70.4,70.48,68.14,68.48,683420,0
+FCN.US,D,20080926,000000,67.65,70.27,66.7,69.53,720461,0
+FCN.US,D,20080929,000000,69.54,70.09,67.32,69.2,622394,0
+FCN.US,D,20080930,000000,70.6,72.24,69.26,72.24,923125,0
+FCN.US,D,20081001,000000,72.48,72.5,70.27,71.69,357543,0
+FCN.US,D,20081002,000000,71.25,71.37,67.95,68.25,499417,0
+FCN.US,D,20081003,000000,68.52,71.53,67.72,68.32,995440,0
+FCN.US,D,20081006,000000,68.67,68.84,65.88,67.84,913528,0
+FCN.US,D,20081007,000000,68.22,68.48,61.53,61.82,1211471,0
+FCN.US,D,20081008,000000,60.58,66.84,60.58,65.85,1711048,0
+FCN.US,D,20081009,000000,66.31,68.45,62.5,64.3,2004359,0
+FCN.US,D,20081010,000000,62.7,66.57,60.41,66.37,2053122,0
+FCN.US,D,20081013,000000,68.47,69.38,67.39,68.62,889048,0
+FCN.US,D,20081014,000000,70.92,70.92,67,68.56,887864,0
+FCN.US,D,20081015,000000,67.24,68.15,61.37,61.47,1932182,0
+FCN.US,D,20081016,000000,62.18,63.14,59.07,62.99,1732279,0
+FCN.US,D,20081017,000000,62.3,63.09,60.88,61.17,622579,0
+FCN.US,D,20081020,000000,62.5,64.07,61.96,63.98,433222,0
+FCN.US,D,20081021,000000,63.29,64,60.64,60.86,709115,0
+FCN.US,D,20081022,000000,60.39,60.4,56.53,57.18,1163196,0
+FCN.US,D,20081023,000000,57.31,58.74,54.23,56.02,1207954,0
+FCN.US,D,20081024,000000,54.11,57.2,50.58,56.73,801479,0
+FCN.US,D,20081027,000000,55.44,56.57,53.64,53.71,442994,0
+FCN.US,D,20081028,000000,54.46,54.46,50.04,53.08,1709468,0
+FCN.US,D,20081029,000000,53.07,55.4,52.97,53.31,1370918,0
+FCN.US,D,20081030,000000,53.45,53.74,50,52.55,1698481,0
+FCN.US,D,20081031,000000,52.54,59.15,52.32,58.25,1209776,0
+FCN.US,D,20081103,000000,58.15,58.15,56.58,57.3,798614,0
+FCN.US,D,20081104,000000,57.62,60.69,55.65,59.96,1052226,0
+FCN.US,D,20081105,000000,58.63,60.41,58.01,58.08,1122630,0
+FCN.US,D,20081106,000000,40.87,45.5,37.8,43.11,12388935,0
+FCN.US,D,20081107,000000,44.01,45.2,42.53,45,1778799,0
+FCN.US,D,20081110,000000,45.19,46.34,43.81,44.77,1884322,0
+FCN.US,D,20081111,000000,43.85,44.35,41.91,43.78,1166970,0
+FCN.US,D,20081112,000000,42.82,43.34,42.08,42.36,1022000,0
+FCN.US,D,20081113,000000,42.38,43.11,40.1,42.86,1388346,0
+FCN.US,D,20081114,000000,41.71,43.99,41.16,41.16,987729,0
+FCN.US,D,20081117,000000,40.39,42.39,40.39,41.81,1129821,0
+FCN.US,D,20081118,000000,41.98,45.08,41.49,45.04,1906153,0
+FCN.US,D,20081119,000000,44.36,46.25,44.36,45.36,1680931,0
+FCN.US,D,20081120,000000,45.36,46.49,44.31,45.1,1529656,0
+FCN.US,D,20081121,000000,45.67,46.25,44.03,45.98,1864961,0
+FCN.US,D,20081124,000000,46.55,47.4,45.52,46.8,1603062,0
+FCN.US,D,20081125,000000,48.06,48.65,46.5,48.32,3228774,0
+FCN.US,D,20081126,000000,48.09,52.13,48.05,52,1137622,0
+FCN.US,D,20081128,000000,54.97,55,52.8,54.84,1271147,0
+FCN.US,D,20081201,000000,53.99,54,51.5,51.6,1515998,0
+FCN.US,D,20081202,000000,52.9,54.02,51.45,52.48,1681861,0
+FCN.US,D,20081203,000000,52.46,53.56,52.07,53.26,1688074,0
+FCN.US,D,20081204,000000,52.96,54.29,52.15,53.15,7928986,0
+FCN.US,D,20081205,000000,52.64,53.42,51.39,53.42,1205763,0
+FCN.US,D,20081208,000000,54.13,54.98,52.83,53.84,841041,0
+FCN.US,D,20081209,000000,53.67,53.67,50.3,50.43,1145739,0
+FCN.US,D,20081210,000000,50.99,51.14,45.21,46.16,2765410,0
+FCN.US,D,20081211,000000,46.1,47.5,45.01,45.28,1099049,0
+FCN.US,D,20081212,000000,44.37,45.23,42.37,42.98,1902583,0
+FCN.US,D,20081215,000000,43.11,43.27,41.26,42.06,1224522,0
+FCN.US,D,20081216,000000,42.2,43.51,41.65,42.21,1507801,0
+FCN.US,D,20081217,000000,41.73,44,41.19,42.68,1168679,0
+FCN.US,D,20081218,000000,42.63,44.62,42.42,44.36,1435132,0
+FCN.US,D,20081219,000000,44.38,45.42,43.31,45.11,1122149,0
+FCN.US,D,20081222,000000,45.23,45.23,43.01,43.94,1367814,0
+FCN.US,D,20081223,000000,44.09,44.94,43.16,43.74,471528,0
+FCN.US,D,20081224,000000,43.93,44.07,43.01,43.77,473860,0
+FCN.US,D,20081226,000000,44.09,44.19,43.02,43.45,274537,0
+FCN.US,D,20081229,000000,43.42,43.77,42.72,43.72,564974,0
+FCN.US,D,20081230,000000,43.7,44.15,43.17,43.71,523271,0
+FCN.US,D,20081231,000000,44.06,44.75,43.88,44.68,970485,0
+FCN.US,D,20090102,000000,44.26,44.75,43.38,44.52,592852,0
+FCN.US,D,20090105,000000,44.42,45.25,44.04,44.44,741515,0
+FCN.US,D,20090106,000000,44.49,46.45,44.43,46.2,1138960,0
+FCN.US,D,20090107,000000,45.64,46.51,45.41,46.07,911177,0
+FCN.US,D,20090108,000000,45.86,46.25,44.76,45.6,721413,0
+FCN.US,D,20090109,000000,45.48,45.65,44.88,44.93,697207,0
+FCN.US,D,20090112,000000,45.1,45.33,44.7,45.32,723041,0
+FCN.US,D,20090113,000000,45.04,46.5,45,46.15,971184,0
+FCN.US,D,20090114,000000,45.75,45.89,44.41,44.64,844269,0
+FCN.US,D,20090115,000000,44.47,45.5,42.91,45.36,1178685,0
+FCN.US,D,20090116,000000,45.35,46.07,44.91,45.42,1015907,0
+FCN.US,D,20090120,000000,45.32,46.07,43.52,43.6,1148219,0
+FCN.US,D,20090121,000000,43.93,44.68,43.22,44.5,772991,0
+FCN.US,D,20090122,000000,44.03,44.5,43.02,43.72,1083354,0
+FCN.US,D,20090123,000000,43.34,44.93,42.9,44.35,633222,0
+FCN.US,D,20090126,000000,44.34,45.33,44.31,44.76,744770,0
+FCN.US,D,20090127,000000,44.79,44.98,42.95,43.39,933057,0
+FCN.US,D,20090128,000000,43.9,44.12,41.22,42.21,1537747,0
+FCN.US,D,20090129,000000,41.79,42.39,41.71,41.96,838487,0
+FCN.US,D,20090130,000000,41.98,42.19,40.72,41.01,837104,0
+FCN.US,D,20090202,000000,40.86,41.49,40.18,41.37,1065658,0
+FCN.US,D,20090203,000000,41.4,41.88,39.6,40.49,2065548,0
+FCN.US,D,20090204,000000,40.59,41.96,40.35,41.37,1015081,0
+FCN.US,D,20090205,000000,41.33,41.83,40.71,41.26,635297,0
+FCN.US,D,20090206,000000,41.28,42.67,41.12,42.46,372889,0
+FCN.US,D,20090209,000000,42.2,42.2,40.46,40.56,850928,0
+FCN.US,D,20090210,000000,40.25,42.52,40.09,41.86,1404171,0
+FCN.US,D,20090211,000000,42.06,44.13,42.06,43.56,1414362,0
+FCN.US,D,20090212,000000,43.32,43.87,42.57,43.8,549290,0
+FCN.US,D,20090213,000000,43.76,44.91,43.48,44.69,647500,0
+FCN.US,D,20090217,000000,43.4,44.22,43.2,43.56,481943,0
+FCN.US,D,20090218,000000,43.56,43.79,42.61,43.15,476587,0
+FCN.US,D,20090219,000000,43.27,43.9,42.47,42.57,474449,0
+FCN.US,D,20090220,000000,41.75,42.98,41.12,41.31,1042739,0
+FCN.US,D,20090223,000000,41.39,41.56,39.67,39.83,878308,0
+FCN.US,D,20090224,000000,39.6,39.82,36.64,37.83,2529548,0
+FCN.US,D,20090225,000000,37.83,38.35,37.03,37.81,1607375,0
+FCN.US,D,20090226,000000,38.22,38.73,38.1,38.24,878221,0
+FCN.US,D,20090227,000000,37.85,38.35,36.14,36.54,2592364,0
+FCN.US,D,20090302,000000,40.58,42.36,40.31,41.45,5504407,0
+FCN.US,D,20090303,000000,41.89,46,41.62,45.47,3640944,0
+FCN.US,D,20090304,000000,45.54,46.83,45.15,46.02,1388617,0
+FCN.US,D,20090305,000000,46.13,47.03,45.37,46.91,1004704,0
+FCN.US,D,20090306,000000,47,47.76,44.67,45.75,1416163,0
+FCN.US,D,20090309,000000,45.41,45.45,43.82,44.14,1194883,0
+FCN.US,D,20090310,000000,44.3,45.99,44.17,45.94,1177308,0
+FCN.US,D,20090311,000000,46.21,47.49,46.2,47.16,1235447,0
+FCN.US,D,20090312,000000,47.16,48.75,46.56,48.19,1098236,0
+FCN.US,D,20090313,000000,48.13,48.63,46.62,47.46,897555,0
+FCN.US,D,20090316,000000,47.6,48.37,47.16,47.32,719165,0
+FCN.US,D,20090317,000000,47.98,49.52,47.89,49.52,870310,0
+FCN.US,D,20090318,000000,49.38,49.4,48.03,48.59,853452,0
+FCN.US,D,20090319,000000,48.78,48.78,47.24,47.46,870665,0
+FCN.US,D,20090320,000000,47.58,47.81,46.96,47.18,435076,0
+FCN.US,D,20090323,000000,47.4,48.48,47.07,47.77,715311,0
+FCN.US,D,20090324,000000,47.55,48.48,47.15,48.07,715654,0
+FCN.US,D,20090325,000000,48.16,48.81,47,48.24,420239,0
+FCN.US,D,20090326,000000,48.39,50.38,48.39,50.38,900559,0
+FCN.US,D,20090327,000000,49.9,49.9,48.51,48.92,402481,0
+FCN.US,D,20090330,000000,48.43,49.01,48.22,48.81,458841,0
+FCN.US,D,20090331,000000,48.94,50.24,48,49.48,742665,0
+FCN.US,D,20090401,000000,48.95,49,47.68,47.7,865681,0
+FCN.US,D,20090402,000000,48.34,49,46.45,47.39,1517369,0
+FCN.US,D,20090403,000000,47.52,48.92,45.67,47.5,928948,0
+FCN.US,D,20090406,000000,47.47,47.66,46.46,47.02,442599,0
+FCN.US,D,20090407,000000,46.35,47.41,46.35,47.19,613058,0
+FCN.US,D,20090408,000000,47.34,48.65,46.9,48.57,804170,0
+FCN.US,D,20090409,000000,48.79,48.96,47.67,48.48,787662,0
+FCN.US,D,20090413,000000,48.38,48.59,47.5,48.47,458971,0
+FCN.US,D,20090414,000000,48.28,48.32,46.77,46.99,530283,0
+FCN.US,D,20090415,000000,46.91,48.65,46.91,48.46,1207056,0
+FCN.US,D,20090416,000000,48.29,50.21,48.29,49.95,788753,0
+FCN.US,D,20090417,000000,50.19,50.8,49.16,49.26,805429,0
+FCN.US,D,20090420,000000,49,49.07,48.31,48.89,658497,0
+FCN.US,D,20090421,000000,48.89,49.84,48.87,49.78,633285,0
+FCN.US,D,20090422,000000,49.37,50.3,48.99,49.85,724663,0
+FCN.US,D,20090423,000000,49.77,49.77,48.61,49.55,825302,0
+FCN.US,D,20090424,000000,49.89,49.89,48.51,49.05,885718,0
+FCN.US,D,20090427,000000,48.72,50.44,48.44,49.82,668815,0
+FCN.US,D,20090428,000000,49.46,50.92,49.28,49.97,683413,0
+FCN.US,D,20090429,000000,54.67,55.66,53.51,54.34,2035203,0
+FCN.US,D,20090430,000000,54.75,55.49,53.8,54.88,1124026,0
+FCN.US,D,20090501,000000,54.6,56.27,54.3,55.99,775898,0
+FCN.US,D,20090504,000000,55.83,55.83,50.63,50.91,1952825,0
+FCN.US,D,20090505,000000,50.46,53.85,50.38,52.9,1367595,0
+FCN.US,D,20090506,000000,53.69,53.69,52.09,52.92,552982,0
+FCN.US,D,20090507,000000,52.91,52.91,49.71,50.6,1060751,0
+FCN.US,D,20090508,000000,51.12,51.96,50.19,51.49,626315,0
+FCN.US,D,20090511,000000,51.01,51.58,50.42,51.13,337539,0
+FCN.US,D,20090512,000000,51.22,51.22,49.35,49.89,559424,0
+FCN.US,D,20090513,000000,49.27,49.45,48.11,48.82,510812,0
+FCN.US,D,20090514,000000,49.7,51.78,49.42,51.4,1014231,0
+FCN.US,D,20090515,000000,51.16,52.38,50.86,52.18,669910,0
+FCN.US,D,20090518,000000,52.71,52.94,51.24,52.68,406167,0
+FCN.US,D,20090519,000000,52.31,52.51,51.71,52.03,636218,0
+FCN.US,D,20090520,000000,52.44,53.77,52.38,52.96,620278,0
+FCN.US,D,20090521,000000,52.51,53.18,52,52.21,473842,0
+FCN.US,D,20090522,000000,52.18,52.26,51.18,51.21,357204,0
+FCN.US,D,20090526,000000,50.82,52.83,50.49,52.55,271472,0
+FCN.US,D,20090527,000000,52.56,52.56,51.49,51.56,546570,0
+FCN.US,D,20090528,000000,51.97,52.08,50.09,50.51,549226,0
+FCN.US,D,20090529,000000,50.43,50.5,49.82,50.22,503860,0
+FCN.US,D,20090601,000000,50.69,50.96,50.12,50.6,485678,0
+FCN.US,D,20090602,000000,50.73,51.29,50.2,50.98,335251,0
+FCN.US,D,20090603,000000,50.73,51.41,50.29,50.62,396292,0
+FCN.US,D,20090604,000000,50.81,50.81,49.39,50.25,427856,0
+FCN.US,D,20090605,000000,50.5,51.24,49.95,50.87,302083,0
+FCN.US,D,20090608,000000,51.06,51.56,49.96,51.07,368170,0
+FCN.US,D,20090609,000000,51.09,52.2,50.53,51.76,281861,0
+FCN.US,D,20090610,000000,52.1,53.62,51.77,53.22,848659,0
+FCN.US,D,20090611,000000,53.07,54.56,52.64,53.56,464619,0
+FCN.US,D,20090612,000000,52.73,54.18,52.3,54.18,532407,0
+FCN.US,D,20090615,000000,53.77,54.25,53.27,53.82,388915,0
+FCN.US,D,20090616,000000,54.32,54.41,52.41,52.56,668369,0
+FCN.US,D,20090617,000000,52.39,53.2,51.5,53,402585,0
+FCN.US,D,20090618,000000,53.08,53.08,52.05,52.32,282748,0
+FCN.US,D,20090619,000000,52.72,52.72,51.2,51.76,434429,0
+FCN.US,D,20090622,000000,51.1,51.87,50.22,50.3,360740,0
+FCN.US,D,20090623,000000,50.26,50.33,47.28,49.57,1013281,0
+FCN.US,D,20090624,000000,49.76,50.45,49.62,50.22,523745,0
+FCN.US,D,20090625,000000,50.11,51.03,49.89,50.65,398068,0
+FCN.US,D,20090626,000000,50.79,51.17,50.31,51.06,358928,0
+FCN.US,D,20090629,000000,50.76,51.65,50.75,51.12,323914,0
+FCN.US,D,20090630,000000,51.36,51.68,49.81,50.72,530444,0
+FCN.US,D,20090701,000000,51.06,53.5,50.68,52.75,913801,0
+FCN.US,D,20090702,000000,52.59,52.75,51.74,51.74,451736,0
+FCN.US,D,20090706,000000,51.28,51.54,50.85,51.54,354081,0
+FCN.US,D,20090707,000000,51.19,51.19,50.47,50.74,418491,0
+FCN.US,D,20090708,000000,50.67,51.24,49.85,51.1,773051,0
+FCN.US,D,20090709,000000,51.1,51.59,50.06,50.74,594050,0
+FCN.US,D,20090710,000000,50.78,52.19,50.54,51.97,692461,0
+FCN.US,D,20090713,000000,52.22,52.34,50.83,52.3,441984,0
+FCN.US,D,20090714,000000,52.43,52.78,51.79,52.34,333282,0
+FCN.US,D,20090715,000000,52.87,54.1,52,53.83,1232873,0
+FCN.US,D,20090716,000000,53.92,54.2,53.02,54.01,510178,0
+FCN.US,D,20090717,000000,53.95,53.95,52.84,53.18,420212,0
+FCN.US,D,20090720,000000,53.55,54.02,53.18,53.98,550049,0
+FCN.US,D,20090721,000000,54.13,55.07,53.86,55.07,536198,0
+FCN.US,D,20090722,000000,54.81,55.03,53.72,53.8,602770,0
+FCN.US,D,20090723,000000,53.68,54.95,53.27,54.61,584818,0
+FCN.US,D,20090724,000000,54.26,55.31,54.16,55.09,323090,0
+FCN.US,D,20090727,000000,55.1,55.3,54.24,54.71,249569,0
+FCN.US,D,20090728,000000,54.71,55.05,54.05,54.42,266968,0
+FCN.US,D,20090729,000000,54.05,54.82,53.79,54.34,717349,0
+FCN.US,D,20090730,000000,54.56,55.26,53.63,54.07,630800,0
+FCN.US,D,20090731,000000,54.31,54.66,53.77,54.43,363202,0
+FCN.US,D,20090803,000000,53.17,56.41,50.9,56.13,2524179,0
+FCN.US,D,20090804,000000,53.28,53.73,50.17,50.75,3673399,0
+FCN.US,D,20090805,000000,49.86,50.21,46.68,47.86,3542264,0
+FCN.US,D,20090806,000000,47.68,47.87,43.75,45.6,3192324,0
+FCN.US,D,20090807,000000,47.94,48.24,46.54,46.9,1559999,0
+FCN.US,D,20090810,000000,46.87,47.35,45.02,45.83,1526059,0
+FCN.US,D,20090811,000000,45.73,46.63,45.51,46.03,779032,0
+FCN.US,D,20090812,000000,46.16,47.27,46.08,46.56,710475,0
+FCN.US,D,20090813,000000,46.52,46.62,46,46.44,389983,0
+FCN.US,D,20090814,000000,46.29,46.66,46,46.66,443397,0
+FCN.US,D,20090817,000000,45.79,46.42,45.72,46.01,533468,0
+FCN.US,D,20090818,000000,46.11,47.05,46.11,46.57,699511,0
+FCN.US,D,20090819,000000,46.37,47.66,45.9,47.53,599338,0
+FCN.US,D,20090820,000000,47.35,47.93,46.62,47.09,429003,0
+FCN.US,D,20090821,000000,47.31,47.39,46.81,47.35,453874,0
+FCN.US,D,20090824,000000,47.53,48.1,46.71,47.08,514920,0
+FCN.US,D,20090825,000000,47.4,47.4,45.79,46,598093,0
+FCN.US,D,20090826,000000,45.8,45.95,44.38,44.76,1302002,0
+FCN.US,D,20090827,000000,45,45.09,44.51,44.87,807115,0
+FCN.US,D,20090828,000000,44.8,44.91,43.86,44.06,697861,0
+FCN.US,D,20090831,000000,44.04,44.22,43.3,43.54,509633,0
+FCN.US,D,20090901,000000,42.72,44.34,42.17,43.7,897215,0
+FCN.US,D,20090902,000000,43.37,44.03,43.08,43.73,575965,0
+FCN.US,D,20090903,000000,43.8,44.58,43.3,44.31,436780,0
+FCN.US,D,20090904,000000,44.09,44.69,43.75,44.13,392240,0
+FCN.US,D,20090908,000000,44.29,44.3,43.58,44.24,484978,0
+FCN.US,D,20090909,000000,44.3,45.06,43.96,44.37,541266,0
+FCN.US,D,20090910,000000,44.5,44.76,43.86,44.6,331429,0
+FCN.US,D,20090911,000000,44.77,45.25,44.38,44.98,249937,0
+FCN.US,D,20090914,000000,44.71,45.84,44.6,45.65,456633,0
+FCN.US,D,20090915,000000,45.87,45.87,44.46,44.62,800641,0
+FCN.US,D,20090916,000000,44.89,45.92,44.4,45.8,1111816,0
+FCN.US,D,20090917,000000,45.62,46.08,44.96,45.08,783465,0
+FCN.US,D,20090918,000000,45.25,45.77,45.11,45.65,830331,0
+FCN.US,D,20090921,000000,45.31,45.61,45.04,45.24,396412,0
+FCN.US,D,20090922,000000,45.21,45.22,44.28,44.43,1030543,0
+FCN.US,D,20090923,000000,44.53,45.01,44.32,44.38,633211,0
+FCN.US,D,20090924,000000,44.41,44.41,42.9,43.37,840067,0
+FCN.US,D,20090925,000000,42.99,44,42.83,43.69,718170,0
+FCN.US,D,20090928,000000,43.63,44.28,43.22,43.55,317325,0
+FCN.US,D,20090929,000000,43.48,44.48,43.34,44.35,529408,0
+FCN.US,D,20090930,000000,44.23,44.24,42.08,42.61,1097325,0
+FCN.US,D,20091001,000000,42.2,42.4,40.92,42.15,2222413,0
+FCN.US,D,20091002,000000,41.71,42.31,41.57,41.82,785371,0
+FCN.US,D,20091005,000000,42.01,42.09,41.09,41.56,585340,0
+FCN.US,D,20091006,000000,42.19,42.25,41.45,41.65,823610,0
+FCN.US,D,20091007,000000,41.44,42.08,41.23,41.91,443767,0
+FCN.US,D,20091008,000000,42.03,42.69,41.26,42.38,799560,0
+FCN.US,D,20091009,000000,42.37,42.97,42.07,42.35,925961,0
+FCN.US,D,20091012,000000,42.54,42.64,41.78,42.11,605646,0
+FCN.US,D,20091013,000000,41.96,42.05,41.45,42,629823,0
+FCN.US,D,20091014,000000,42.26,42.49,41.67,42.11,791245,0
+FCN.US,D,20091015,000000,41.88,42.27,41.61,42.2,989857,0
+FCN.US,D,20091016,000000,42,42.16,41.79,41.93,1112478,0
+FCN.US,D,20091019,000000,41.89,42.86,41.58,42.66,538261,0
+FCN.US,D,20091020,000000,42.6,42.76,41.98,42.38,536709,0
+FCN.US,D,20091021,000000,42.18,42.86,42.13,42.62,646605,0
+FCN.US,D,20091022,000000,42.62,42.83,42.35,42.57,453778,0
+FCN.US,D,20091023,000000,42.46,42.46,41.69,41.81,627204,0
+FCN.US,D,20091026,000000,41.93,41.97,40.92,41.27,532762,0
+FCN.US,D,20091027,000000,41.27,42,41.27,41.55,521412,0
+FCN.US,D,20091028,000000,41.57,41.92,40.99,41.27,690825,0
+FCN.US,D,20091029,000000,41.28,41.49,41.01,41.42,726635,0
+FCN.US,D,20091030,000000,41.27,41.6,40.73,40.81,942857,0
+FCN.US,D,20091102,000000,41.24,41.41,39.92,41.08,1004758,0
+FCN.US,D,20091103,000000,40.86,42.29,40.86,42.29,848097,0
+FCN.US,D,20091104,000000,42.45,43.96,41.99,42.57,1547011,0
+FCN.US,D,20091105,000000,44.04,45.86,43.79,45.86,2973008,0
+FCN.US,D,20091106,000000,45.68,45.79,44.99,45.4,990997,0
+FCN.US,D,20091109,000000,45.56,47.34,45.28,47.34,1291278,0
+FCN.US,D,20091110,000000,47.02,47.95,46.4,46.97,1176651,0
+FCN.US,D,20091111,000000,47.23,47.49,46.43,46.6,1398061,0
+FCN.US,D,20091112,000000,46.6,46.96,46.21,46.6,1018163,0
+FCN.US,D,20091113,000000,46.73,47.07,46.23,46.92,666354,0
+FCN.US,D,20091116,000000,46.78,47.87,46.78,47.65,894911,0
+FCN.US,D,20091117,000000,47.72,48.35,47.17,48,709333,0
+FCN.US,D,20091118,000000,48,48.06,46.92,47.22,610495,0
+FCN.US,D,20091119,000000,46.89,47.17,46.79,46.85,681026,0
+FCN.US,D,20091120,000000,46.38,46.74,45.65,45.76,1051426,0
+FCN.US,D,20091123,000000,46.16,47.15,46.07,46.24,748603,0
+FCN.US,D,20091124,000000,45.93,46.77,45.93,46.56,804874,0
+FCN.US,D,20091125,000000,46.77,46.84,46.12,46.57,614920,0
+FCN.US,D,20091127,000000,45.01,46.83,44.51,46.36,804848,0
+FCN.US,D,20091130,000000,46.1,46.62,45.78,46.26,2141916,0
+FCN.US,D,20091201,000000,46.26,47.04,46.04,46.87,847449,0
+FCN.US,D,20091202,000000,47,47.43,46.21,46.31,632940,0
+FCN.US,D,20091203,000000,46.31,46.5,45.58,45.62,769331,0
+FCN.US,D,20091204,000000,46.02,46.48,45.34,45.93,694596,0
+FCN.US,D,20091207,000000,45.98,46.43,45.45,45.88,513715,0
+FCN.US,D,20091208,000000,45.63,45.81,45.04,45.42,453967,0
+FCN.US,D,20091209,000000,45.42,45.89,44.8,45.74,430891,0
+FCN.US,D,20091210,000000,45.66,46.17,45.45,45.84,611694,0
+FCN.US,D,20091211,000000,46.04,46.75,45.91,46.2,487878,0
+FCN.US,D,20091214,000000,46.12,46.4,45.59,46.18,1084592,0
+FCN.US,D,20091215,000000,46.28,46.39,45.2,46.07,734742,0
+FCN.US,D,20091216,000000,46.12,47.18,46.12,46.78,771639,0
+FCN.US,D,20091217,000000,46.72,46.72,45.65,45.83,673821,0
+FCN.US,D,20091218,000000,45.83,46.02,45.48,45.79,772652,0
+FCN.US,D,20091221,000000,45.96,46.87,45.96,46.3,708824,0
+FCN.US,D,20091222,000000,46.33,47.01,46.33,46.98,362716,0
+FCN.US,D,20091223,000000,46.84,47.65,46.83,47.3,346658,0
+FCN.US,D,20091224,000000,47.4,47.72,47.31,47.64,108673,0
+FCN.US,D,20091228,000000,47.74,48.04,47.31,47.79,514529,0
+FCN.US,D,20091229,000000,47.8,48.09,47.62,47.75,415276,0
+FCN.US,D,20091230,000000,47.5,48.02,47.27,47.54,312400,0
+FCN.US,D,20091231,000000,47.49,48.16,47.16,47.16,210646,0
+FCN.US,D,20100104,000000,47.25,47.72,46.8,47.38,461393,0
+FCN.US,D,20100105,000000,47.22,48.05,47.18,47.99,394322,0
+FCN.US,D,20100106,000000,47.89,48.33,47.7,48.06,483181,0
+FCN.US,D,20100107,000000,48.01,48.29,47.82,48.05,463951,0
+FCN.US,D,20100108,000000,46.09,46.22,43.57,44.2,3469979,0
+FCN.US,D,20100111,000000,44.67,44.67,43.76,44.13,791204,0
+FCN.US,D,20100112,000000,43.94,44.81,43.92,44.67,639263,0
+FCN.US,D,20100113,000000,44.59,44.95,44.45,44.89,367386,0
+FCN.US,D,20100114,000000,44.93,45.11,44.11,44.22,579217,0
+FCN.US,D,20100115,000000,44,44.14,42.96,43.27,1156357,0
+FCN.US,D,20100119,000000,43.38,43.38,42.82,43.25,947188,0
+FCN.US,D,20100120,000000,43.16,43.16,41.49,41.83,1553808,0
+FCN.US,D,20100121,000000,41.75,42.13,41.35,41.49,1200598,0
+FCN.US,D,20100122,000000,41.57,41.61,41.06,41.13,1143428,0
+FCN.US,D,20100125,000000,41.32,41.49,41.01,41.27,768833,0
+FCN.US,D,20100126,000000,41.25,41.5,41.1,41.31,760489,0
+FCN.US,D,20100127,000000,41.34,41.9,41.34,41.66,835494,0
+FCN.US,D,20100128,000000,41.75,42.43,41.45,42.17,831143,0
+FCN.US,D,20100129,000000,42.41,42.41,41.44,41.45,560390,0
+FCN.US,D,20100201,000000,41.66,42.51,41.44,42.48,776626,0
+FCN.US,D,20100202,000000,42.48,42.67,42.05,42.5,323104,0
+FCN.US,D,20100203,000000,42.32,42.77,42.26,42.64,395042,0
+FCN.US,D,20100204,000000,42.07,42.57,41.76,41.87,513647,0
+FCN.US,D,20100205,000000,41.7,41.82,40.91,41.5,1072018,0
+FCN.US,D,20100208,000000,41.6,41.79,41.11,41.2,423430,0
+FCN.US,D,20100209,000000,41.53,41.53,40.8,41.33,467530,0
+FCN.US,D,20100210,000000,41.12,41.37,40.7,40.77,422429,0
+FCN.US,D,20100211,000000,40.63,42.36,40.6,41.9,735342,0
+FCN.US,D,20100212,000000,41.69,42.25,41.26,42.24,438744,0
+FCN.US,D,20100216,000000,42.31,42.41,41.74,42.13,229153,0
+FCN.US,D,20100217,000000,42.49,42.57,42.04,42.53,311697,0
+FCN.US,D,20100218,000000,42.34,42.4,41.85,42.16,382664,0
+FCN.US,D,20100219,000000,42.13,42.13,41.78,41.97,464456,0
+FCN.US,D,20100222,000000,42,42.48,41.84,42.05,475022,0
+FCN.US,D,20100223,000000,42.03,42.23,41.6,41.61,459282,0
+FCN.US,D,20100224,000000,41.73,42.11,41.47,41.93,439942,0
+FCN.US,D,20100225,000000,41.63,42.13,41.28,42.04,607244,0
+FCN.US,D,20100226,000000,38.75,39.37,36.57,36.74,5524178,0
+FCN.US,D,20100301,000000,37.03,37.25,36.37,36.65,2127774,0
+FCN.US,D,20100302,000000,36.76,37.23,36.56,36.9,1289364,0
+FCN.US,D,20100303,000000,37.02,37.34,36.7,36.89,886293,0
+FCN.US,D,20100304,000000,36.83,37.2,36.74,37.05,693785,0
+FCN.US,D,20100305,000000,37.24,37.47,36.66,36.79,1249946,0
+FCN.US,D,20100308,000000,36.69,37.06,36.32,36.39,971788,0
+FCN.US,D,20100309,000000,36.32,36.59,36.1,36.16,1773394,0
+FCN.US,D,20100310,000000,36.29,36.7,36.12,36.49,1360306,0
+FCN.US,D,20100311,000000,36.42,38.16,36.39,38.08,2474667,0
+FCN.US,D,20100312,000000,38.22,38.76,38,38.58,1139466,0
+FCN.US,D,20100315,000000,38.59,38.82,38.25,38.67,654288,0
+FCN.US,D,20100316,000000,38.66,39.18,38.47,39.15,525739,0
+FCN.US,D,20100317,000000,39.16,39.81,39.1,39.74,664988,0
+FCN.US,D,20100318,000000,39.61,40.14,39.5,39.52,965105,0
+FCN.US,D,20100319,000000,39.49,39.65,38.77,39.03,1317404,0
+FCN.US,D,20100322,000000,38.97,40.1,38.96,39.86,708216,0
+FCN.US,D,20100323,000000,39.8,40,39.04,39.6,525369,0
+FCN.US,D,20100324,000000,39.57,39.89,39.12,39.43,423662,0
+FCN.US,D,20100325,000000,39.63,39.91,39.34,39.5,638599,0
+FCN.US,D,20100326,000000,39.01,39.27,38.57,38.9,959331,0
+FCN.US,D,20100329,000000,38.99,40.22,38.92,40.04,852542,0
+FCN.US,D,20100330,000000,40.01,40.3,39.6,39.82,464493,0
+FCN.US,D,20100331,000000,39.8,40.04,39.32,39.32,649940,0
+FCN.US,D,20100401,000000,39.49,39.85,38.84,38.97,667772,0
+FCN.US,D,20100405,000000,38.99,39.21,38.65,39.05,604550,0
+FCN.US,D,20100406,000000,39.06,39.97,38.99,39.68,697085,0
+FCN.US,D,20100407,000000,39.69,40.06,39.29,39.56,337606,0
+FCN.US,D,20100408,000000,39.35,39.35,38.91,39.27,286242,0
+FCN.US,D,20100409,000000,39.14,39.25,38.83,39.09,614414,0
+FCN.US,D,20100412,000000,39.18,39.69,39.11,39.52,441860,0
+FCN.US,D,20100413,000000,39.54,39.95,39.45,39.72,642522,0
+FCN.US,D,20100414,000000,39.85,40.02,39.5,39.65,704396,0
+FCN.US,D,20100415,000000,39.65,39.65,38.95,39.05,665765,0
+FCN.US,D,20100416,000000,38.98,39.21,38.6,39.08,1016749,0
+FCN.US,D,20100419,000000,39.06,40.21,39.06,39.82,1388721,0
+FCN.US,D,20100420,000000,40,40.69,39.73,40.69,464723,0
+FCN.US,D,20100421,000000,40.71,40.87,40.52,40.77,350029,0
+FCN.US,D,20100422,000000,40.52,41.4,40.28,41.37,561450,0
+FCN.US,D,20100423,000000,41.28,41.67,41.16,41.58,455182,0
+FCN.US,D,20100426,000000,41.58,41.66,41.12,41.25,552241,0
+FCN.US,D,20100427,000000,41.23,41.29,40.65,40.83,647471,0
+FCN.US,D,20100428,000000,40.91,41.09,40.65,41.02,586881,0
+FCN.US,D,20100429,000000,41.22,41.43,40.51,41.3,362362,0
+FCN.US,D,20100430,000000,41.34,41.56,41.07,41.13,477401,0
+FCN.US,D,20100503,000000,41.3,41.7,41.14,41.69,316741,0
+FCN.US,D,20100504,000000,41.44,41.44,40.68,41.06,595669,0
+FCN.US,D,20100505,000000,41.05,43.34,40.57,42.66,1480221,0
+FCN.US,D,20100506,000000,42.67,42.81,40.03,40.7,1137240,0
+FCN.US,D,20100507,000000,40.8,40.88,39.24,39.42,953213,0
+FCN.US,D,20100510,000000,40.53,40.87,40.18,40.85,699574,0
+FCN.US,D,20100511,000000,40.58,40.81,40.08,40.43,592654,0
+FCN.US,D,20100512,000000,40.47,41.07,40.47,40.6,425456,0
+FCN.US,D,20100513,000000,40.46,40.93,40.32,40.45,251701,0
+FCN.US,D,20100514,000000,40.22,40.35,39.52,39.66,608710,0
+FCN.US,D,20100517,000000,39.75,40.55,39.62,40.48,686703,0
+FCN.US,D,20100518,000000,40.77,41.12,40.39,40.72,858582,0
+FCN.US,D,20100519,000000,40.53,40.65,40.15,40.4,705715,0
+FCN.US,D,20100520,000000,39.91,40.42,38.79,38.8,1118751,0
+FCN.US,D,20100521,000000,38.44,39.48,38.15,39.18,857624,0
+FCN.US,D,20100524,000000,39.17,39.56,39.07,39.22,570853,0
+FCN.US,D,20100525,000000,38.53,38.94,38.29,38.87,431229,0
+FCN.US,D,20100526,000000,39.06,39.8,38.74,39.57,863287,0
+FCN.US,D,20100527,000000,40.02,40.23,39.8,40.12,1151510,0
+FCN.US,D,20100528,000000,40.12,43.07,40.12,42.76,1934086,0
+FCN.US,D,20100601,000000,42.7,43.15,42.1,42.76,1533173,0
+FCN.US,D,20100602,000000,43.15,43.18,41.8,42.52,705240,0
+FCN.US,D,20100603,000000,42.66,42.66,42.1,42.48,801874,0
+FCN.US,D,20100604,000000,41.62,42.28,41.28,41.4,772205,0
+FCN.US,D,20100607,000000,41.56,42.58,41.47,41.81,1100451,0
+FCN.US,D,20100608,000000,41.9,41.93,40.8,41.68,874609,0
+FCN.US,D,20100609,000000,42.11,44.21,41.88,43.76,1687659,0
+FCN.US,D,20100610,000000,44.26,44.26,42.12,43.13,1241820,0
+FCN.US,D,20100611,000000,42.01,44,42.01,43.94,648620,0
+FCN.US,D,20100614,000000,44,44.72,43.76,44.3,678583,0
+FCN.US,D,20100615,000000,44.7,44.83,43.96,44.7,893179,0
+FCN.US,D,20100616,000000,44.51,44.73,44.15,44.52,424214,0
+FCN.US,D,20100617,000000,44.69,44.93,44.43,44.78,307357,0
+FCN.US,D,20100618,000000,44.61,45.18,44.32,44.94,357285,0
+FCN.US,D,20100621,000000,45.3,45.3,44.25,44.46,362769,0
+FCN.US,D,20100622,000000,44.74,44.79,44.11,44.14,383186,0
+FCN.US,D,20100623,000000,44.15,44.75,43.65,44.47,344122,0
+FCN.US,D,20100624,000000,44.21,44.7,43.93,44.48,404870,0
+FCN.US,D,20100625,000000,44.67,45.41,44.48,45.19,765022,0
+FCN.US,D,20100628,000000,45.29,45.97,45.05,45.79,419231,0
+FCN.US,D,20100629,000000,45.3,45.38,44.5,44.78,634202,0
+FCN.US,D,20100630,000000,44.84,44.95,43.49,43.59,635398,0
+FCN.US,D,20100701,000000,43.6,43.71,42.58,43.18,638578,0
+FCN.US,D,20100702,000000,43.2,43.25,42.81,42.87,354487,0
+FCN.US,D,20100706,000000,43.34,43.39,42.8,43.27,530529,0
+FCN.US,D,20100707,000000,36.63,36.7,31.53,32.14,11978958,0
+FCN.US,D,20100708,000000,32.11,32.11,30.78,31.94,2710375,0
+FCN.US,D,20100709,000000,31.99,32.89,31.55,32.86,1308900,0
+FCN.US,D,20100712,000000,32.69,32.97,32.21,32.61,892661,0
+FCN.US,D,20100713,000000,32.73,33.12,32.61,33,818207,0
+FCN.US,D,20100714,000000,33.02,33.59,32.64,32.91,652022,0
+FCN.US,D,20100715,000000,32.89,33.59,32.5,33.29,995339,0
+FCN.US,D,20100716,000000,33.33,33.8,32.89,33.62,1080243,0
+FCN.US,D,20100719,000000,33.51,34.1,33.5,33.78,900517,0
+FCN.US,D,20100720,000000,33.49,35.12,33.49,35.02,1013427,0
+FCN.US,D,20100721,000000,35.42,35.44,34.18,34.24,1042426,0
+FCN.US,D,20100722,000000,34.89,35.32,34.61,35.24,677080,0
+FCN.US,D,20100723,000000,35.05,35.88,35.05,35.8,520195,0
+FCN.US,D,20100726,000000,35.77,36.12,35.62,36.05,373699,0
+FCN.US,D,20100727,000000,36.2,36.38,35.34,35.45,638529,0
+FCN.US,D,20100728,000000,35.59,35.74,35.32,35.38,745223,0
+FCN.US,D,20100729,000000,35.5,35.81,35.07,35.58,550312,0
+FCN.US,D,20100730,000000,35.33,35.46,34.85,35.35,542507,0
+FCN.US,D,20100802,000000,35.18,35.48,34.3,34.8,722314,0
+FCN.US,D,20100803,000000,34.77,35.55,34.72,35.18,375273,0
+FCN.US,D,20100804,000000,35.28,35.56,34.84,34.95,664886,0
+FCN.US,D,20100805,000000,34.97,35.16,34.59,34.74,531619,0
+FCN.US,D,20100806,000000,34.69,36.2,34.6,36,810240,0
+FCN.US,D,20100809,000000,36.23,36.29,35.28,35.69,775097,0
+FCN.US,D,20100810,000000,35.59,36.45,35.59,35.97,477786,0
+FCN.US,D,20100811,000000,35.76,35.76,34.65,34.71,568900,0
+FCN.US,D,20100812,000000,34.5,34.57,33.85,34.45,476712,0
+FCN.US,D,20100813,000000,34.45,34.96,34.01,34.63,339920,0
+FCN.US,D,20100816,000000,34.46,34.87,34.13,34.58,334191,0
+FCN.US,D,20100817,000000,34.59,34.65,34.15,34.19,478815,0
+FCN.US,D,20100818,000000,34.2,34.65,33.95,34.35,395938,0
+FCN.US,D,20100819,000000,34.38,34.61,34.07,34.16,471736,0
+FCN.US,D,20100820,000000,34.06,34.19,33.44,33.65,447970,0
+FCN.US,D,20100823,000000,33.71,33.79,33.32,33.48,340663,0
+FCN.US,D,20100824,000000,33.37,33.41,32.99,33,408302,0
+FCN.US,D,20100825,000000,32.99,33.66,32.9,33.6,361066,0
+FCN.US,D,20100826,000000,33.45,33.8,33.24,33.25,303229,0
+FCN.US,D,20100827,000000,33.26,33.48,33.11,33.37,487920,0
+FCN.US,D,20100830,000000,33.29,33.48,32.98,33,489969,0
+FCN.US,D,20100831,000000,32.92,33.16,32.61,32.78,382627,0
+FCN.US,D,20100901,000000,33,33.59,32.91,33.53,784877,0
+FCN.US,D,20100902,000000,33.54,33.86,33.41,33.75,443695,0
+FCN.US,D,20100903,000000,33.85,34.29,33.85,34.04,366938,0
+FCN.US,D,20100907,000000,34.03,34.06,33.39,33.4,244934,0
+FCN.US,D,20100908,000000,33.32,33.67,33.3,33.5,424619,0
+FCN.US,D,20100909,000000,33.65,33.69,33.14,33.21,310442,0
+FCN.US,D,20100910,000000,33.2,33.6,33.15,33.3,270078,0
+FCN.US,D,20100913,000000,33.43,34,33.38,33.89,403770,0
+FCN.US,D,20100914,000000,33.87,34.12,33.68,33.71,519346,0
+FCN.US,D,20100915,000000,33.72,33.95,33.55,33.69,230070,0
+FCN.US,D,20100916,000000,33.68,33.96,33.5,33.68,300350,0
+FCN.US,D,20100917,000000,33.7,33.95,33.29,33.65,355133,0
+FCN.US,D,20100920,000000,33.54,33.97,33.46,33.94,265954,0
+FCN.US,D,20100921,000000,33.95,33.95,33.64,33.67,205061,0
+FCN.US,D,20100922,000000,33.64,34.07,33.5,33.74,180314,0
+FCN.US,D,20100923,000000,33.65,33.98,33.5,33.55,238577,0
+FCN.US,D,20100924,000000,33.7,33.95,33.6,33.91,200570,0
+FCN.US,D,20100927,000000,33.8,33.99,33.51,33.91,380777,0
+FCN.US,D,20100928,000000,33.84,34.29,33.72,33.98,650971,0
+FCN.US,D,20100929,000000,34.04,34.04,33.56,33.95,914362,0
+FCN.US,D,20100930,000000,34.04,34.89,34,34.69,522129,0
+FCN.US,D,20101001,000000,34.73,35.16,34.61,34.85,345369,0
+FCN.US,D,20101004,000000,34.84,35,34.63,34.86,578251,0
+FCN.US,D,20101005,000000,34.99,35.18,34.9,35.1,300752,0
+FCN.US,D,20101006,000000,35.15,35.15,34.16,34.46,654945,0
+FCN.US,D,20101007,000000,34.47,34.67,34.19,34.24,410651,0
+FCN.US,D,20101008,000000,34.35,35.13,34.21,34.72,361693,0
+FCN.US,D,20101011,000000,34.75,35.04,34.39,34.79,467229,0
+FCN.US,D,20101012,000000,34.59,35.34,34.5,35.17,806108,0
+FCN.US,D,20101013,000000,35.3,35.36,34.85,35.09,336381,0
+FCN.US,D,20101014,000000,35.15,35.61,34.88,34.98,259226,0
+FCN.US,D,20101015,000000,35.12,35.15,34.76,34.92,366695,0
+FCN.US,D,20101018,000000,34.98,35.39,34.85,35.36,178884,0
+FCN.US,D,20101019,000000,35.09,35.55,35.05,35.34,358106,0
+FCN.US,D,20101020,000000,35.44,35.91,35.44,35.71,295325,0
+FCN.US,D,20101021,000000,35.84,36.24,35.69,35.86,433878,0
+FCN.US,D,20101022,000000,35.94,36.3,35.75,36,193418,0
+FCN.US,D,20101025,000000,36.06,36.62,36.06,36.21,247929,0
+FCN.US,D,20101026,000000,36.06,36.65,35.86,36.14,326561,0
+FCN.US,D,20101027,000000,36.05,36.05,35.51,35.7,324716,0
+FCN.US,D,20101028,000000,35.89,35.89,35.44,35.48,499899,0
+FCN.US,D,20101029,000000,35.37,36.03,35.13,35.46,285638,0
+FCN.US,D,20101101,000000,35.49,35.64,35.22,35.39,255247,0
+FCN.US,D,20101102,000000,35.53,35.66,35.33,35.42,381124,0
+FCN.US,D,20101103,000000,35.49,35.49,34.93,35.13,488523,0
+FCN.US,D,20101104,000000,35.3,35.72,34.75,34.95,523801,0
+FCN.US,D,20101105,000000,32.69,34.74,32.69,33.76,1789269,0
+FCN.US,D,20101108,000000,33.28,33.93,32.71,33.76,1217407,0
+FCN.US,D,20101109,000000,33.63,34.53,33.49,33.61,623724,0
+FCN.US,D,20101110,000000,33.72,34.17,33.49,34.1,565713,0
+FCN.US,D,20101111,000000,33.94,34.17,33.8,34.17,324887,0
+FCN.US,D,20101112,000000,34.17,34.59,34.16,34.49,444047,0
+FCN.US,D,20101115,000000,34.51,35.25,34.51,35.07,519123,0
+FCN.US,D,20101116,000000,34.98,35.31,34.85,34.99,881020,0
+FCN.US,D,20101117,000000,35.11,35.21,34.95,35.03,561058,0
+FCN.US,D,20101118,000000,35.24,35.24,34.97,35.07,278657,0
+FCN.US,D,20101119,000000,35.12,35.48,35,35.33,310876,0
+FCN.US,D,20101122,000000,35.2,35.34,35,35.31,411707,0
+FCN.US,D,20101123,000000,35,36.16,34.99,35.95,403312,0
+FCN.US,D,20101124,000000,36.09,36.58,36.04,36.31,215937,0
+FCN.US,D,20101126,000000,36.17,36.4,35.95,36.11,72720,0
+FCN.US,D,20101129,000000,35.9,35.9,35.31,35.69,226491,0
+FCN.US,D,20101130,000000,35.48,35.68,35.16,35.64,240169,0
+FCN.US,D,20101201,000000,35.94,36.41,35.84,36.07,221905,0
+FCN.US,D,20101202,000000,36.2,36.94,36.17,36.84,239554,0
+FCN.US,D,20101203,000000,36.84,37.28,36.76,37.19,184687,0
+FCN.US,D,20101206,000000,37.33,37.33,36.68,36.99,291582,0
+FCN.US,D,20101207,000000,37.15,37.37,36.95,37.2,251986,0
+FCN.US,D,20101208,000000,37.21,37.43,36.98,37.13,333356,0
+FCN.US,D,20101209,000000,37.14,37.17,35.91,36.07,631989,0
+FCN.US,D,20101210,000000,36.09,36.09,35.8,35.99,408044,0
+FCN.US,D,20101213,000000,36.07,36.32,35.78,35.87,250975,0
+FCN.US,D,20101214,000000,35.92,36.13,35.84,35.93,291240,0
+FCN.US,D,20101215,000000,36.1,36.26,35.76,35.89,402992,0
+FCN.US,D,20101216,000000,35.87,36.44,35.65,35.98,292915,0
+FCN.US,D,20101217,000000,35.86,36.08,35.36,35.76,494320,0
+FCN.US,D,20101220,000000,35.79,35.81,35.45,35.62,435760,0
+FCN.US,D,20101221,000000,35.61,35.96,35.56,35.86,337791,0
+FCN.US,D,20101222,000000,35.91,36.43,35.87,35.99,385333,0
+FCN.US,D,20101223,000000,36.06,36.07,35.76,35.9,211156,0
+FCN.US,D,20101227,000000,35.74,36.47,35.73,36.35,147243,0
+FCN.US,D,20101228,000000,36.54,37.17,36.46,36.89,297549,0
+FCN.US,D,20101229,000000,37.02,37.48,37.02,37.04,226810,0
+FCN.US,D,20101230,000000,37.06,37.49,37.06,37.34,250063,0
+FCN.US,D,20101231,000000,37.57,37.57,37.13,37.28,259519,0
+FCN.US,D,20110103,000000,37.33,37.36,36.54,36.6,355059,0
+FCN.US,D,20110104,000000,36.61,36.61,36.11,36.16,1671547,0
+FCN.US,D,20110105,000000,36.01,36.47,35.77,36.2,345436,0
+FCN.US,D,20110106,000000,36.28,36.99,36.16,36.9,227803,0
+FCN.US,D,20110107,000000,36.9,36.97,36.6,36.75,253368,0
+FCN.US,D,20110110,000000,36.68,36.98,36.38,36.81,191674,0
+FCN.US,D,20110111,000000,36.86,37.18,36.62,37.06,197695,0
+FCN.US,D,20110112,000000,37.25,37.29,36.77,37.08,433299,0
+FCN.US,D,20110113,000000,36.92,37.06,36.71,36.97,239140,0
+FCN.US,D,20110114,000000,36.89,36.98,36.64,36.67,251843,0
+FCN.US,D,20110118,000000,36.73,36.85,36.55,36.8,383035,0
+FCN.US,D,20110119,000000,36.64,37.27,36.54,36.78,387296,0
+FCN.US,D,20110120,000000,36.66,37.28,36.35,37.1,316055,0
+FCN.US,D,20110121,000000,37.13,37.15,36.24,36.33,447735,0
+FCN.US,D,20110124,000000,36.21,36.8,36.08,36.46,281385,0
+FCN.US,D,20110125,000000,36.5,37.09,36.23,37.02,426732,0
+FCN.US,D,20110126,000000,37.09,37.98,36.65,37.97,453006,0
+FCN.US,D,20110127,000000,37.97,38.32,37.87,38.04,404502,0
+FCN.US,D,20110128,000000,38.03,38.17,37.53,37.69,188364,0
+FCN.US,D,20110131,000000,37.25,37.25,36,36.47,711371,0
+FCN.US,D,20110201,000000,36.49,36.86,36,36.84,649224,0
+FCN.US,D,20110202,000000,36.75,37.32,36.38,36.45,342090,0
+FCN.US,D,20110203,000000,36.38,36.71,36,36.53,475434,0
+FCN.US,D,20110204,000000,36.57,36.65,36.3,36.62,244155,0
+FCN.US,D,20110207,000000,36.5,37.02,36.45,36.94,295252,0
+FCN.US,D,20110208,000000,37,37.25,36.6,37.05,544886,0
+FCN.US,D,20110209,000000,37,37.13,36.94,37.03,280346,0
+FCN.US,D,20110210,000000,36.94,37.21,36.77,37.15,177420,0
+FCN.US,D,20110211,000000,37.1,37.38,37.02,37.24,107679,0
+FCN.US,D,20110214,000000,37.28,37.83,37.19,37.52,174183,0
+FCN.US,D,20110215,000000,37.48,37.48,36.99,37.07,256450,0
+FCN.US,D,20110216,000000,37.17,37.46,37.06,37.33,334474,0
+FCN.US,D,20110218,000000,36.71,37,36.43,36.66,482012,0
+FCN.US,D,20110222,000000,36.5,36.57,36.1,36.25,468391,0
+FCN.US,D,20110223,000000,36.25,36.4,35.59,35.73,686484,0
+FCN.US,D,20110224,000000,34.65,35.73,33.03,33.15,2761820,0
+FCN.US,D,20110225,000000,33.15,33.41,32.63,33.28,1265248,0
+FCN.US,D,20110228,000000,33.25,33.58,32.72,32.99,705883,0
+FCN.US,D,20110301,000000,32.98,33.71,32.96,33.4,624076,0
+FCN.US,D,20110302,000000,33.32,33.82,33.27,33.49,648182,0
+FCN.US,D,20110303,000000,34.36,35.23,34.23,34.74,1564660,0
+FCN.US,D,20110304,000000,34.9,35.02,34.4,34.8,821628,0
+FCN.US,D,20110307,000000,34.84,35.04,34.74,35,1295922,0
+FCN.US,D,20110308,000000,35.05,35.81,34.92,35.74,803518,0
+FCN.US,D,20110309,000000,35.44,36.42,35.36,36.31,802288,0
+FCN.US,D,20110310,000000,36.24,36.29,35.68,35.71,451966,0
+FCN.US,D,20110311,000000,35.6,36.14,35.4,36.04,330462,0
+FCN.US,D,20110314,000000,35.9,36.33,35.65,36.14,429897,0
+FCN.US,D,20110315,000000,35.06,35.85,35.06,35.48,511399,0
+FCN.US,D,20110316,000000,35.16,35.91,35.16,35.23,678734,0
+FCN.US,D,20110317,000000,35.5,35.84,35.3,35.71,457749,0
+FCN.US,D,20110318,000000,35.9,36.25,35.86,36.08,700648,0
+FCN.US,D,20110321,000000,36.25,36.89,36.17,36.73,556722,0
+FCN.US,D,20110322,000000,36.62,37.1,36.56,36.91,363392,0
+FCN.US,D,20110323,000000,36.7,37.33,36.62,37.22,394340,0
+FCN.US,D,20110324,000000,37.27,37.57,37.06,37.29,267165,0
+FCN.US,D,20110325,000000,37.46,37.53,37.04,37.28,275261,0
+FCN.US,D,20110328,000000,37.29,37.34,36.73,36.82,672426,0
+FCN.US,D,20110329,000000,36.77,37.19,36.57,37.1,606235,0
+FCN.US,D,20110330,000000,37.24,37.95,37.21,37.71,483805,0
+FCN.US,D,20110331,000000,37.63,38.41,37.63,38.33,378561,0
+FCN.US,D,20110401,000000,38.35,39.03,38.28,38.8,390649,0
+FCN.US,D,20110404,000000,38.81,39.13,38.65,38.99,415890,0
+FCN.US,D,20110405,000000,38.97,39.12,38.71,38.98,475493,0
+FCN.US,D,20110406,000000,39.06,39.42,39,39.21,285773,0
+FCN.US,D,20110407,000000,39.11,39.4,38.96,39.22,402787,0
+FCN.US,D,20110408,000000,39.26,39.63,39.2,39.35,380180,0
+FCN.US,D,20110411,000000,39.29,39.36,38.79,38.95,326738,0
+FCN.US,D,20110412,000000,38.68,39.04,38.51,38.7,318626,0
+FCN.US,D,20110413,000000,38.71,39.04,38.55,38.6,1200168,0
+FCN.US,D,20110414,000000,38.5,38.81,38.44,38.45,761902,0
+FCN.US,D,20110415,000000,38.55,38.55,38.13,38.3,364771,0
+FCN.US,D,20110418,000000,38.1,38.1,37.49,37.58,414191,0
+FCN.US,D,20110419,000000,37.68,37.79,37.09,37.25,414652,0
+FCN.US,D,20110420,000000,37.53,38.33,37.53,38.18,345410,0
+FCN.US,D,20110421,000000,38.18,38.39,38,38.06,207861,0
+FCN.US,D,20110425,000000,37.97,38.47,37.95,38.28,272478,0
+FCN.US,D,20110426,000000,38.24,38.67,38.17,38.65,399609,0
+FCN.US,D,20110427,000000,38.59,38.94,38.59,38.88,323020,0
+FCN.US,D,20110428,000000,38.77,39.97,38.7,39.81,985504,0
+FCN.US,D,20110429,000000,39.78,40.37,39.6,39.9,1594235,0
+FCN.US,D,20110502,000000,39.88,40.42,39.74,40.33,375620,0
+FCN.US,D,20110503,000000,40.23,40.66,40.22,40.48,689987,0
+FCN.US,D,20110504,000000,39.8,40.82,38.24,38.54,1581294,0
+FCN.US,D,20110505,000000,38.59,38.65,36.67,37.5,1165877,0
+FCN.US,D,20110506,000000,37.74,37.78,37.13,37.23,467136,0
+FCN.US,D,20110509,000000,37.17,37.56,36.95,37.49,397128,0
+FCN.US,D,20110510,000000,37.59,38.03,37.59,37.84,848513,0
+FCN.US,D,20110511,000000,37.82,37.86,37.36,37.38,569529,0
+FCN.US,D,20110512,000000,37.27,37.86,36.91,37.81,981333,0
+FCN.US,D,20110513,000000,37.87,37.98,37.34,37.6,326983,0
+FCN.US,D,20110516,000000,37.48,37.83,37.42,37.49,603289,0
+FCN.US,D,20110517,000000,37.38,37.72,37.3,37.54,317367,0
+FCN.US,D,20110518,000000,37.51,37.92,37.37,37.82,224554,0
+FCN.US,D,20110519,000000,37.91,38.35,37.72,38.25,458587,0
+FCN.US,D,20110520,000000,38.17,38.3,37.87,38.19,238631,0
+FCN.US,D,20110523,000000,37.82,37.82,37.45,37.52,294573,0
+FCN.US,D,20110524,000000,37.55,37.65,37.08,37.16,326739,0
+FCN.US,D,20110525,000000,37.05,37.27,36.82,37.22,264117,0
+FCN.US,D,20110526,000000,37.12,37.53,36.97,37.31,308370,0
+FCN.US,D,20110527,000000,37.47,37.98,37.42,37.86,315489,0
+FCN.US,D,20110531,000000,38.18,38.28,37.98,38.17,721723,0
+FCN.US,D,20110601,000000,38.03,38.2,37.47,37.54,396270,0
+FCN.US,D,20110602,000000,37.49,37.78,37.03,37.07,263613,0
+FCN.US,D,20110603,000000,36.69,37.11,36.52,36.86,343837,0
+FCN.US,D,20110606,000000,36.81,37.37,36.81,36.98,302063,0
+FCN.US,D,20110607,000000,37.1,37.52,36.85,37.26,576216,0
+FCN.US,D,20110608,000000,37.15,37.37,36.9,36.96,335024,0
+FCN.US,D,20110609,000000,36.96,37.16,36.87,36.88,390861,0
+FCN.US,D,20110610,000000,36.64,36.79,36.44,36.58,277427,0
+FCN.US,D,20110613,000000,36.71,37.17,36.66,37.1,397162,0
+FCN.US,D,20110614,000000,37.35,37.6,37.08,37.49,393529,0
+FCN.US,D,20110615,000000,37.31,37.44,36.75,37,291316,0
+FCN.US,D,20110616,000000,36.95,37.06,36.36,36.51,353643,0
+FCN.US,D,20110617,000000,36.73,36.89,36.34,36.4,483788,0
+FCN.US,D,20110620,000000,36.37,36.43,36.12,36.41,287304,0
+FCN.US,D,20110621,000000,36.61,37.1,36.44,37.09,363383,0
+FCN.US,D,20110622,000000,37.06,37.29,36.92,36.94,418726,0
+FCN.US,D,20110623,000000,36.72,36.82,36.25,36.74,688244,0
+FCN.US,D,20110624,000000,36.78,36.88,36.28,36.45,3314151,0
+FCN.US,D,20110627,000000,36.53,36.64,36.26,36.39,404980,0
+FCN.US,D,20110628,000000,36.46,37.6,36.36,37.59,562852,0
+FCN.US,D,20110629,000000,37.72,37.9,37.36,37.63,282455,0
+FCN.US,D,20110630,000000,37.76,38.38,37.76,37.94,495185,0
+FCN.US,D,20110701,000000,37.9,38.13,37.82,37.95,446764,0
+FCN.US,D,20110705,000000,37.96,37.96,37.53,37.66,310243,0
+FCN.US,D,20110706,000000,37.68,37.82,37.35,37.77,335916,0
+FCN.US,D,20110707,000000,37.88,38.04,37.6,38,508379,0
+FCN.US,D,20110708,000000,37.83,39.36,37.43,38.39,931808,0
+FCN.US,D,20110711,000000,37.97,38.35,37.55,37.59,539128,0
+FCN.US,D,20110712,000000,37.41,37.7,37.27,37.53,505995,0
+FCN.US,D,20110713,000000,37.68,38.14,37.65,37.69,478104,0
+FCN.US,D,20110714,000000,37.8,38.01,37.03,37.16,297433,0
+FCN.US,D,20110715,000000,37.25,37.59,37.21,37.5,364249,0
+FCN.US,D,20110718,000000,37.27,37.45,36.72,36.9,307205,0
+FCN.US,D,20110719,000000,37.13,37.36,36.71,36.95,285799,0
+FCN.US,D,20110720,000000,37.09,37.38,36.8,37.17,1033296,0
+FCN.US,D,20110721,000000,37.34,37.7,37.27,37.62,430906,0
+FCN.US,D,20110722,000000,37.73,37.77,37.28,37.55,156582,0
+FCN.US,D,20110725,000000,37.31,38.12,37.26,37.73,297813,0
+FCN.US,D,20110726,000000,37.7,37.7,37.21,37.39,170262,0
+FCN.US,D,20110727,000000,37.24,37.26,36.58,36.61,314482,0
+FCN.US,D,20110728,000000,36.51,36.81,36.39,36.43,265643,0
+FCN.US,D,20110729,000000,36.14,36.86,35.87,36.29,259104,0
+FCN.US,D,20110801,000000,36.53,36.68,35.97,36.05,376309,0
+FCN.US,D,20110802,000000,35.92,36.53,35.77,35.78,508418,0
+FCN.US,D,20110803,000000,36,36.01,35.22,35.94,593345,0
+FCN.US,D,20110804,000000,35.78,36.39,35.29,35.4,805098,0
+FCN.US,D,20110805,000000,36.03,36.5,35.06,35.97,777996,0
+FCN.US,D,20110808,000000,35.5,35.8,34.29,34.29,1508357,0
+FCN.US,D,20110809,000000,34.79,35.3,33.77,35.3,1676779,0
+FCN.US,D,20110810,000000,34.55,35.35,34.08,34.14,883862,0
+FCN.US,D,20110811,000000,34.26,35.33,34.2,34.91,715416,0
+FCN.US,D,20110812,000000,35.1,35.68,34.6,35.33,416351,0
+FCN.US,D,20110815,000000,35.64,36.04,35.13,35.49,220636,0
+FCN.US,D,20110816,000000,35.17,36.04,35.07,35.75,587637,0
+FCN.US,D,20110817,000000,35.82,36.06,35.25,35.39,565484,0
+FCN.US,D,20110818,000000,34.45,35.06,34.25,34.46,969734,0
+FCN.US,D,20110819,000000,34.11,34.67,33.74,34.5,867626,0
+FCN.US,D,20110822,000000,35.16,35.48,34.5,34.57,704556,0
+FCN.US,D,20110823,000000,34.67,35.28,34.14,35.15,895571,0
+FCN.US,D,20110824,000000,35.07,36.31,34.99,36.24,706339,0
+FCN.US,D,20110825,000000,36.4,36.53,36.02,36.25,918066,0
+FCN.US,D,20110826,000000,36.02,36.84,35.65,36.79,890928,0
+FCN.US,D,20110829,000000,37,37.39,36.75,37.1,534762,0
+FCN.US,D,20110830,000000,36.89,37.05,36.54,36.74,576828,0
+FCN.US,D,20110831,000000,36.75,36.99,36.16,36.38,830986,0
+FCN.US,D,20110901,000000,36.42,36.51,35.59,35.81,620901,0
+FCN.US,D,20110902,000000,35.31,35.59,34.53,34.83,718664,0
+FCN.US,D,20110906,000000,34.01,34.75,33.92,34.48,1171694,0
+FCN.US,D,20110907,000000,34.84,35.39,34.6,35.37,346194,0
+FCN.US,D,20110908,000000,35.21,35.64,35.19,35.31,271972,0
+FCN.US,D,20110909,000000,35.06,35.35,34.16,34.33,546456,0
+FCN.US,D,20110912,000000,33.88,34.19,33.46,34.16,543698,0
+FCN.US,D,20110913,000000,34.26,34.56,33.86,34.44,705887,0
+FCN.US,D,20110914,000000,34.7,35.47,34.02,35.19,972758,0
+FCN.US,D,20110915,000000,35.41,35.65,35.11,35.31,376888,0
+FCN.US,D,20110916,000000,35.31,35.84,35.14,35.54,502157,0
+FCN.US,D,20110919,000000,34.92,35.22,34.64,34.95,377068,0
+FCN.US,D,20110920,000000,35.06,35.6,34.93,34.93,424127,0
+FCN.US,D,20110921,000000,34.95,35.53,34.76,35.04,1061431,0
+FCN.US,D,20110922,000000,34.19,35.5,33.99,35.15,759214,0
+FCN.US,D,20110923,000000,35.02,35.96,35.02,35.93,693312,0
+FCN.US,D,20110926,000000,36.02,36.94,35.72,36.91,515571,0
+FCN.US,D,20110927,000000,37.39,38.49,37.21,37.58,692659,0
+FCN.US,D,20110928,000000,37.57,37.87,36.74,36.89,489456,0
+FCN.US,D,20110929,000000,37.46,37.73,36.64,37.31,494161,0
+FCN.US,D,20110930,000000,36.98,37.39,36.78,36.81,429177,0
+FCN.US,D,20111003,000000,36.61,36.78,34.84,34.84,748125,0
+FCN.US,D,20111004,000000,34.8,36.44,34.64,36.38,661099,0
+FCN.US,D,20111005,000000,36.54,36.82,36.01,36.45,376053,0
+FCN.US,D,20111006,000000,36.42,37.24,36.1,37.23,381919,0
+FCN.US,D,20111007,000000,37.21,37.34,36.08,36.49,347129,0
+FCN.US,D,20111010,000000,37.05,38.03,36.83,38.01,432682,0
+FCN.US,D,20111011,000000,37.74,38.55,37.69,38.33,450611,0
+FCN.US,D,20111012,000000,38.66,38.99,38.5,38.87,596347,0
+FCN.US,D,20111013,000000,38.62,39.34,38.1,39.08,494787,0
+FCN.US,D,20111014,000000,39.31,39.66,39.2,39.42,370661,0
+FCN.US,D,20111017,000000,39.22,39.87,38.69,38.78,388735,0
+FCN.US,D,20111018,000000,38.87,40,38.47,39.82,369193,0
+FCN.US,D,20111019,000000,39.69,39.97,38.71,38.87,289312,0
+FCN.US,D,20111020,000000,38.91,39.1,38.18,38.94,238297,0
+FCN.US,D,20111021,000000,39.37,39.79,38.94,39.52,348668,0
+FCN.US,D,20111024,000000,39.55,40.28,39.45,40.05,388275,0
+FCN.US,D,20111025,000000,39.87,40.03,39.03,39.08,327661,0
+FCN.US,D,20111026,000000,39.46,39.6,38.37,39.38,433912,0
+FCN.US,D,20111027,000000,40.06,40.63,39.74,40.39,815733,0
+FCN.US,D,20111028,000000,40.38,40.96,39.97,40.19,336259,0
+FCN.US,D,20111031,000000,39.77,40.01,39.27,39.41,279941,0
+FCN.US,D,20111101,000000,38.45,38.96,37.58,38.45,503515,0
+FCN.US,D,20111102,000000,41,42.58,41,41.98,2285934,0
+FCN.US,D,20111103,000000,42.67,42.67,41.81,42.07,1284355,0
+FCN.US,D,20111104,000000,41.9,42.76,41.9,42.61,399451,0
+FCN.US,D,20111107,000000,42.47,42.5,41.75,42.39,674383,0
+FCN.US,D,20111108,000000,42.45,42.73,41.81,42.65,361229,0
+FCN.US,D,20111109,000000,42,42.01,40.79,41.05,728302,0
+FCN.US,D,20111110,000000,41.51,41.81,41.02,41.59,237898,0
+FCN.US,D,20111111,000000,42.04,43.24,42,43.18,771945,0
+FCN.US,D,20111114,000000,42.98,43.32,42.14,42.37,274690,0
+FCN.US,D,20111115,000000,42.2,43.2,42.08,42.73,364463,0
+FCN.US,D,20111116,000000,42.36,42.92,42.05,42.2,352818,0
+FCN.US,D,20111117,000000,42.26,42.46,41.37,41.54,489578,0
+FCN.US,D,20111118,000000,41.57,41.77,40.96,41.27,286732,0
+FCN.US,D,20111121,000000,41.08,41.51,40.55,41.33,487328,0
+FCN.US,D,20111122,000000,41.27,41.58,41.18,41.38,324951,0
+FCN.US,D,20111123,000000,41.1,41.31,40.06,40.17,257942,0
+FCN.US,D,20111125,000000,39.82,40.42,39.77,40.04,188910,0
+FCN.US,D,20111128,000000,41.01,42.12,41.01,42,824253,0
+FCN.US,D,20111129,000000,41.94,42.1,41.74,42,316552,0
+FCN.US,D,20111130,000000,43.14,43.35,42.42,42.89,844477,0
+FCN.US,D,20111201,000000,43,43.81,42.44,43.5,622606,0
+FCN.US,D,20111202,000000,43.64,44.09,43.26,43.28,567173,0
+FCN.US,D,20111205,000000,43.7,43.97,43.2,43.44,393349,0
+FCN.US,D,20111206,000000,43.29,43.64,43.03,43.25,272047,0
+FCN.US,D,20111207,000000,42.94,43.52,42.64,43.07,381421,0
+FCN.US,D,20111208,000000,42.74,42.9,41.96,42.04,430081,0
+FCN.US,D,20111209,000000,42.24,43.31,42.24,43.16,363368,0
+FCN.US,D,20111212,000000,42.85,43.28,42.47,43.22,304210,0
+FCN.US,D,20111213,000000,43.5,43.71,42.23,42.46,673344,0
+FCN.US,D,20111214,000000,42.21,42.28,41.4,41.42,699549,0
+FCN.US,D,20111215,000000,41.87,42.66,41.61,42.37,434537,0
+FCN.US,D,20111216,000000,42.3,42.64,41.57,41.91,921491,0
+FCN.US,D,20111219,000000,42.17,42.92,41.32,41.73,638237,0
+FCN.US,D,20111220,000000,42.4,43.09,41.83,43.03,753897,0
+FCN.US,D,20111221,000000,42.83,43.2,42.69,43.05,466960,0
+FCN.US,D,20111222,000000,43.16,43.77,43.05,43.77,454990,0
+FCN.US,D,20111223,000000,43.74,43.79,43.03,43.14,285567,0
+FCN.US,D,20111227,000000,43.15,43.78,43.04,43.59,226851,0
+FCN.US,D,20111228,000000,43.45,43.45,42.25,42.45,261083,0
+FCN.US,D,20111229,000000,42.54,43.06,42.54,42.59,284970,0
+FCN.US,D,20111230,000000,42.44,42.75,42.42,42.42,230510,0
+FCN.US,D,20120103,000000,43.27,43.27,42.61,43.04,505382,0
+FCN.US,D,20120104,000000,42.72,42.99,42.43,42.61,304888,0
+FCN.US,D,20120105,000000,42.34,43.06,41.64,42.78,309438,0
+FCN.US,D,20120106,000000,42.8,43.27,42.66,42.99,335242,0
+FCN.US,D,20120109,000000,42.98,42.98,42.05,42.29,496106,0
+FCN.US,D,20120110,000000,42.78,42.82,42.27,42.46,293474,0
+FCN.US,D,20120111,000000,42.34,42.62,42.23,42.49,390643,0
+FCN.US,D,20120112,000000,42.44,42.53,42.11,42.35,339114,0
+FCN.US,D,20120113,000000,41.95,42.06,41.46,41.77,312108,0
+FCN.US,D,20120117,000000,42.11,42.34,41.73,42.02,366947,0
+FCN.US,D,20120118,000000,41.97,42.1,41.53,41.96,355159,0
+FCN.US,D,20120119,000000,42.07,42.35,41.82,42.23,347348,0
+FCN.US,D,20120120,000000,42.08,42.29,41.9,42.1,242018,0
+FCN.US,D,20120123,000000,41.98,42.37,41.76,42.18,167806,0
+FCN.US,D,20120124,000000,42.01,42.29,41.84,42.04,509564,0
+FCN.US,D,20120125,000000,41.89,42.42,41.89,42.15,445379,0
+FCN.US,D,20120126,000000,42.45,42.98,42.08,42.83,349780,0
+FCN.US,D,20120127,000000,42.67,43.5,42.47,43.36,354176,0
+FCN.US,D,20120130,000000,43.09,43.2,42.54,42.78,303231,0
+FCN.US,D,20120131,000000,43,43,42.37,42.82,584716,0
+FCN.US,D,20120201,000000,42.95,43.53,42.69,43.53,483699,0
+FCN.US,D,20120202,000000,43.5,44,43.21,43.78,408403,0
+FCN.US,D,20120203,000000,44.25,45,44.17,44.22,504054,0
+FCN.US,D,20120206,000000,44.02,44.29,43.84,43.91,238590,0
+FCN.US,D,20120207,000000,43.86,43.86,43.48,43.63,273477,0
+FCN.US,D,20120208,000000,43.73,43.81,42.91,43.14,270331,0
+FCN.US,D,20120209,000000,43.3,43.43,42.72,43.1,179139,0
+FCN.US,D,20120210,000000,42.67,42.89,42.19,42.36,202296,0
+FCN.US,D,20120213,000000,42.72,42.9,42.21,42.4,184119,0
+FCN.US,D,20120214,000000,42.05,42.29,41.48,42,395938,0
+FCN.US,D,20120215,000000,42.08,42.32,41.93,42.03,209718,0
+FCN.US,D,20120216,000000,42.03,42.99,41.83,42.97,311811,0
+FCN.US,D,20120217,000000,42.99,43.26,42.85,43,246403,0
+FCN.US,D,20120221,000000,43,43.45,42.65,43.38,284315,0
+FCN.US,D,20120222,000000,43.43,44.07,43.15,43.17,211817,0
+FCN.US,D,20120223,000000,43.16,43.65,42.71,42.95,1130368,0
+FCN.US,D,20120224,000000,42.78,43.24,40.64,41.35,1390540,0
+FCN.US,D,20120227,000000,40.79,42.11,39.89,41.5,1101942,0
+FCN.US,D,20120228,000000,41.43,41.65,40.58,40.86,394802,0
+FCN.US,D,20120229,000000,40.86,40.95,40.07,40.07,687055,0
+FCN.US,D,20120301,000000,40.11,40.25,37.89,39.54,2010144,0
+FCN.US,D,20120302,000000,39.55,39.66,38.92,39.3,883195,0
+FCN.US,D,20120305,000000,39.21,39.8,39.17,39.76,580840,0
+FCN.US,D,20120306,000000,39.34,39.6,39.34,39.43,458898,0
+FCN.US,D,20120307,000000,39.53,39.61,39.03,39.49,284844,0
+FCN.US,D,20120308,000000,39.54,39.73,38.59,38.64,900192,0
+FCN.US,D,20120309,000000,38.73,38.81,38.26,38.58,1056068,0
+FCN.US,D,20120312,000000,38.69,38.73,38.09,38.16,750274,0
+FCN.US,D,20120313,000000,38.47,38.9,38.28,38.75,996223,0
+FCN.US,D,20120314,000000,38.72,39.45,38.61,39.36,951271,0
+FCN.US,D,20120315,000000,39.13,39.43,38.95,39.27,467969,0
+FCN.US,D,20120316,000000,39.23,39.32,38.93,39.21,547086,0
+FCN.US,D,20120319,000000,39.08,39.61,38.88,39.28,318627,0
+FCN.US,D,20120320,000000,39.08,39.18,38.62,38.64,360659,0
+FCN.US,D,20120321,000000,38.67,38.92,38.22,38.32,711683,0
+FCN.US,D,20120322,000000,38.05,38.3,37.9,37.95,477956,0
+FCN.US,D,20120323,000000,38.06,38.21,37.75,38.19,454267,0
+FCN.US,D,20120326,000000,38.42,38.71,38.36,38.63,423533,0
+FCN.US,D,20120327,000000,38.58,38.71,38.19,38.19,279322,0
+FCN.US,D,20120328,000000,38.26,38.26,37.79,38.03,292433,0
+FCN.US,D,20120329,000000,37.75,37.97,37.49,37.72,469499,0
+FCN.US,D,20120330,000000,37.98,38,37.39,37.52,611262,0
+FCN.US,D,20120402,000000,37.49,38.04,37.24,38.03,820522,0
+FCN.US,D,20120403,000000,38.05,38.17,37.83,38.09,328878,0
+FCN.US,D,20120404,000000,37.71,37.87,37.64,37.86,449547,0
+FCN.US,D,20120405,000000,37.74,37.79,37.34,37.5,328093,0
+FCN.US,D,20120409,000000,36.98,37.57,36.88,37.36,456144,0
+FCN.US,D,20120410,000000,37.31,37.49,36.92,37.02,590653,0
+FCN.US,D,20120411,000000,37.33,37.72,37.14,37.52,372482,0
+FCN.US,D,20120412,000000,37.48,38,37.28,37.89,267206,0
+FCN.US,D,20120413,000000,37.66,37.75,36.94,37.06,388705,0
+FCN.US,D,20120416,000000,37.13,37.42,36.8,37.26,273745,0
+FCN.US,D,20120417,000000,37.48,38.09,37.3,37.97,310422,0
+FCN.US,D,20120418,000000,37.73,37.91,37.27,37.66,382886,0
+FCN.US,D,20120419,000000,37.56,37.76,36.64,36.9,590043,0
+FCN.US,D,20120420,000000,37.3,37.34,36.82,37.02,382517,0
+FCN.US,D,20120423,000000,36.61,36.61,36.19,36.38,570643,0
+FCN.US,D,20120424,000000,36.35,36.8,36.21,36.36,968193,0
+FCN.US,D,20120425,000000,36.7,36.97,36.13,36.2,569269,0
+FCN.US,D,20120426,000000,36.21,36.27,35.8,35.9,652121,0
+FCN.US,D,20120427,000000,36.02,36.29,35.84,36.24,310268,0
+FCN.US,D,20120430,000000,36.25,36.48,36.07,36.34,447045,0
+FCN.US,D,20120501,000000,36.29,37.05,36.21,36.67,617257,0
+FCN.US,D,20120502,000000,36.46,36.73,36.3,36.7,404765,0
+FCN.US,D,20120503,000000,36.7,36.79,36.12,36.38,414091,0
+FCN.US,D,20120504,000000,36.17,36.17,35.19,35.31,489210,0
+FCN.US,D,20120507,000000,35.21,35.52,34.9,35.45,464304,0
+FCN.US,D,20120508,000000,35.3,35.34,34.54,35.11,547087,0
+FCN.US,D,20120509,000000,33.73,33.73,31.97,32.05,3102308,0
+FCN.US,D,20120510,000000,32.15,32.15,31.48,31.86,1847989,0
+FCN.US,D,20120511,000000,31.74,31.95,31.37,31.45,1323314,0
+FCN.US,D,20120514,000000,31.11,31.84,31.1,31.65,893211,0
+FCN.US,D,20120515,000000,31.65,32.08,31.2,31.34,985191,0
+FCN.US,D,20120516,000000,31.34,31.64,31.11,31.13,393579,0
+FCN.US,D,20120517,000000,31.15,31.46,30.87,30.88,516331,0
+FCN.US,D,20120518,000000,30.82,31.14,30.59,30.76,440094,0
+FCN.US,D,20120521,000000,30.75,31.52,30.65,31.44,989722,0
+FCN.US,D,20120522,000000,31.38,31.61,31.1,31.28,539694,0
+FCN.US,D,20120523,000000,31.06,31.67,30.92,31.52,527818,0
+FCN.US,D,20120524,000000,31.44,31.62,31.1,31.45,392633,0
+FCN.US,D,20120525,000000,31.41,31.5,31.12,31.29,338036,0
+FCN.US,D,20120529,000000,31.43,31.65,31.31,31.53,230097,0
+FCN.US,D,20120530,000000,31.33,31.45,31.07,31.41,659765,0
+FCN.US,D,20120531,000000,31.4,31.74,31.08,31.57,763985,0
+FCN.US,D,20120601,000000,30.63,30.63,29.56,29.91,2427696,0
+FCN.US,D,20120604,000000,29.88,30,29.26,29.47,1086658,0
+FCN.US,D,20120605,000000,29.47,29.76,29.39,29.48,737791,0
+FCN.US,D,20120606,000000,29.77,29.87,29.65,29.75,893002,0
+FCN.US,D,20120607,000000,30.07,30.26,29.75,29.86,931198,0
+FCN.US,D,20120608,000000,30.19,31.25,30.19,30.5,1402391,0
+FCN.US,D,20120611,000000,30.68,30.68,29.7,29.74,768966,0
+FCN.US,D,20120612,000000,29.77,29.93,29.42,29.56,907497,0
+FCN.US,D,20120613,000000,29.5,29.59,28.68,28.87,927847,0
+FCN.US,D,20120614,000000,28.9,28.97,28.28,28.45,935423,0
+FCN.US,D,20120615,000000,28.54,28.54,28.25,28.42,1068807,0
+FCN.US,D,20120618,000000,28.22,29.04,28.13,28.82,548623,0
+FCN.US,D,20120619,000000,28.91,29.78,28.85,29.65,1183366,0
+FCN.US,D,20120620,000000,29.6,29.6,28.98,29.06,385395,0
+FCN.US,D,20120621,000000,29.03,29.03,28.25,28.35,379518,0
+FCN.US,D,20120622,000000,28.43,28.49,28.11,28.24,434069,0
+FCN.US,D,20120625,000000,27.94,27.96,27.63,27.67,572764,0
+FCN.US,D,20120626,000000,27.69,27.76,27.45,27.59,682159,0
+FCN.US,D,20120627,000000,27.55,28.02,27.5,27.97,487832,0
+FCN.US,D,20120628,000000,27.81,28.22,27.75,28.2,617467,0
+FCN.US,D,20120629,000000,28.7,29.04,28.65,28.75,497916,0
+FCN.US,D,20120702,000000,28.82,29.2,28.44,29.19,601117,0
+FCN.US,D,20120703,000000,29.19,29.76,29.14,29.75,369751,0
+FCN.US,D,20120705,000000,29.68,29.91,29.53,29.59,288916,0
+FCN.US,D,20120706,000000,29.32,29.41,29.01,29.13,479885,0
+FCN.US,D,20120709,000000,28.23,28.32,26.91,27.43,1966399,0
+FCN.US,D,20120710,000000,27.44,27.59,26.63,26.73,1159359,0
+FCN.US,D,20120711,000000,26.74,27.1,26.58,26.6,572448,0
+FCN.US,D,20120712,000000,26.35,26.62,26.25,26.27,926426,0
+FCN.US,D,20120713,000000,26.26,26.42,26.12,26.26,523873,0
+FCN.US,D,20120716,000000,26.18,26.33,25.93,25.97,465000,0
+FCN.US,D,20120717,000000,26,26.56,26,26.31,624597,0
+FCN.US,D,20120718,000000,26.29,26.67,26.23,26.62,555472,0
+FCN.US,D,20120719,000000,26.66,26.72,25.95,26,452629,0
+FCN.US,D,20120720,000000,25.79,25.84,25.1,25.17,632227,0
+FCN.US,D,20120723,000000,24.78,25.25,24.61,25.1,762374,0
+FCN.US,D,20120724,000000,25.08,25.58,24.98,25.53,983436,0
+FCN.US,D,20120725,000000,25.6,25.9,25.5,25.83,428886,0
+FCN.US,D,20120726,000000,26.16,26.21,25.27,25.37,431842,0
+FCN.US,D,20120727,000000,25.49,26.12,25.49,25.98,413790,0
+FCN.US,D,20120730,000000,26.07,26.37,25.84,25.86,392085,0
+FCN.US,D,20120731,000000,25.88,25.89,25.26,25.53,488344,0
+FCN.US,D,20120801,000000,25.67,25.77,25.14,25.15,566701,0
+FCN.US,D,20120802,000000,25.13,25.13,22.88,23.28,1741239,0
+FCN.US,D,20120803,000000,23.19,23.36,22.94,23.11,990314,0
+FCN.US,D,20120806,000000,23.14,23.32,23,23.13,389840,0
+FCN.US,D,20120807,000000,23.22,23.83,23.21,23.72,665549,0
+FCN.US,D,20120808,000000,23.7,23.94,23.28,23.92,483895,0
+FCN.US,D,20120809,000000,23.79,24.76,23.79,24.73,493093,0
+FCN.US,D,20120810,000000,24.62,24.91,24.51,24.88,580068,0
+FCN.US,D,20120813,000000,24.82,25.26,24.74,25.24,632365,0
+FCN.US,D,20120814,000000,25.27,25.39,24.94,25.03,607123,0
+FCN.US,D,20120815,000000,25,25.49,25,25.47,376190,0
+FCN.US,D,20120816,000000,25.49,25.75,25.3,25.68,317126,0
+FCN.US,D,20120817,000000,25.7,26.14,25.6,25.95,527553,0
+FCN.US,D,20120820,000000,25.99,26.15,25.8,26.12,469550,0
+FCN.US,D,20120821,000000,26.25,26.75,26.09,26.68,606569,0
+FCN.US,D,20120822,000000,26.69,26.69,26.22,26.51,306450,0
+FCN.US,D,20120823,000000,26.46,26.49,25.84,25.97,307804,0
+FCN.US,D,20120824,000000,25.96,26.09,25.56,26.02,270012,0
+FCN.US,D,20120827,000000,26.14,26.14,25.6,25.9,380912,0
+FCN.US,D,20120828,000000,25.84,26.35,25.83,26.24,283183,0
+FCN.US,D,20120829,000000,26.26,26.58,26.22,26.52,363307,0
+FCN.US,D,20120830,000000,26.36,26.36,25.99,26.02,302629,0
+FCN.US,D,20120831,000000,26.28,26.41,25.81,26.01,317876,0
+FCN.US,D,20120904,000000,26.03,26.61,25.71,26.47,467485,0
+FCN.US,D,20120905,000000,26.59,26.75,26.37,26.62,281960,0
+FCN.US,D,20120906,000000,26.7,27.33,26.7,27.26,559867,0
+FCN.US,D,20120907,000000,27.43,27.71,27.35,27.57,538272,0
+FCN.US,D,20120910,000000,27.48,27.6,26.96,26.96,344837,0
+FCN.US,D,20120911,000000,27.06,27.75,27.03,27.55,1333594,0
+FCN.US,D,20120912,000000,27.7,27.95,27.34,27.93,441979,0
+FCN.US,D,20120913,000000,27.95,28.69,27.95,28.45,521832,0
+FCN.US,D,20120914,000000,28.57,29.09,28.45,28.86,422508,0
+FCN.US,D,20120917,000000,28.76,28.81,28.27,28.47,417400,0
+FCN.US,D,20120918,000000,28.4,28.5,28.16,28.23,412053,0
+FCN.US,D,20120919,000000,28.27,28.37,27.68,27.7,377347,0
+FCN.US,D,20120920,000000,27.56,27.72,27.48,27.53,146965,0
+FCN.US,D,20120921,000000,27.78,27.82,27.41,27.45,740099,0
+FCN.US,D,20120924,000000,27.32,27.87,27.26,27.72,241457,0
+FCN.US,D,20120925,000000,27.81,28.13,26.6,26.6,509789,0
+FCN.US,D,20120926,000000,26.63,26.63,26.32,26.37,302284,0
+FCN.US,D,20120927,000000,26.45,26.63,26.27,26.47,287941,0
+FCN.US,D,20120928,000000,26.45,26.88,26.19,26.68,274527,0
+FCN.US,D,20121001,000000,26.72,26.83,25.92,26.06,349635,0
+FCN.US,D,20121002,000000,26.15,26.48,26.04,26.09,328453,0
+FCN.US,D,20121003,000000,26.18,26.38,25.97,26.33,184072,0
+FCN.US,D,20121004,000000,26.44,26.61,26.11,26.3,220982,0
+FCN.US,D,20121005,000000,26.45,26.78,26.27,26.4,272643,0
+FCN.US,D,20121008,000000,26.32,26.45,26.12,26.18,160896,0
+FCN.US,D,20121009,000000,26.17,26.29,25.92,25.99,496949,0
+FCN.US,D,20121010,000000,26.06,26.2,25.73,25.86,425354,0
+FCN.US,D,20121011,000000,26.08,26.44,26.01,26.3,270698,0
+FCN.US,D,20121012,000000,26.17,26.54,25.93,26.1,220514,0
+FCN.US,D,20121015,000000,26.11,26.33,26.08,26.29,429964,0
+FCN.US,D,20121016,000000,26.4,26.68,26.23,26.41,202271,0
+FCN.US,D,20121017,000000,26.43,26.59,25.98,26.06,310708,0
+FCN.US,D,20121018,000000,26,26.25,25.53,25.78,343286,0
+FCN.US,D,20121019,000000,25.61,25.72,25.15,25.38,344294,0
+FCN.US,D,20121022,000000,25.2,25.77,24.83,25.28,314624,0
+FCN.US,D,20121023,000000,25.14,25.63,24.9,25.04,236888,0
+FCN.US,D,20121024,000000,25.18,25.3,24.86,25.25,238808,0
+FCN.US,D,20121025,000000,25.37,25.85,24.7,24.82,499009,0
+FCN.US,D,20121026,000000,24.86,25.05,24.78,24.95,225297,0
+FCN.US,D,20121031,000000,25,25.98,24.86,25.96,295217,0
+FCN.US,D,20121101,000000,25.92,27.44,25.92,27.29,741230,0
+FCN.US,D,20121102,000000,27.31,27.56,26.1,26.1,358936,0
+FCN.US,D,20121105,000000,26.14,26.98,26.11,26.75,491411,0
+FCN.US,D,20121106,000000,26.87,27.52,26.65,27.51,303265,0
+FCN.US,D,20121107,000000,27.13,27.65,26.44,26.44,442633,0
+FCN.US,D,20121108,000000,26.36,28.6,25.83,28.19,899839,0
+FCN.US,D,20121109,000000,27.89,28.59,27.55,27.63,482269,0
+FCN.US,D,20121112,000000,27.66,28.21,27.57,27.81,238986,0
+FCN.US,D,20121113,000000,27.64,28.18,27.64,28.03,294156,0
+FCN.US,D,20121114,000000,28.08,28.18,27.8,27.82,287509,0
+FCN.US,D,20121115,000000,27.76,28.2,27.7,27.97,280553,0
+FCN.US,D,20121116,000000,27.88,28.07,27.53,27.94,368700,0
+FCN.US,D,20121119,000000,28.24,28.5,28.12,28.42,159515,0
+FCN.US,D,20121120,000000,28.92,28.92,28.19,28.33,257575,0
+FCN.US,D,20121121,000000,28.37,28.46,28.01,28.37,130052,0
+FCN.US,D,20121123,000000,28.51,28.95,28.28,28.8,107761,0
+FCN.US,D,20121126,000000,28.71,29.64,28.53,29.64,445938,0
+FCN.US,D,20121127,000000,29.52,30,28.99,29.63,397324,0
+FCN.US,D,20121128,000000,29.34,30.44,29.03,29.98,400043,0
+FCN.US,D,20121129,000000,30.23,30.61,30.1,30.45,287067,0
+FCN.US,D,20121130,000000,30.4,30.98,30.29,30.91,525706,0
+FCN.US,D,20121203,000000,31.15,31.16,30.72,30.95,386551,0
+FCN.US,D,20121204,000000,30.98,31.76,30.98,31.76,330069,0
+FCN.US,D,20121205,000000,31.77,32.32,31.68,32.1,404331,0
+FCN.US,D,20121206,000000,32.14,32.48,32.1,32.37,238405,0
+FCN.US,D,20121207,000000,32.5,32.65,32.09,32.6,318673,0
+FCN.US,D,20121210,000000,32.64,33.16,32.5,32.92,289075,0
+FCN.US,D,20121211,000000,33.11,33.44,33.01,33.44,363787,0
+FCN.US,D,20121212,000000,33.51,33.63,32.77,32.87,314822,0
+FCN.US,D,20121213,000000,32.72,32.96,32.32,32.75,390265,0
+FCN.US,D,20121214,000000,32.6,33.45,32.29,33.24,426917,0
+FCN.US,D,20121217,000000,33.35,33.71,33.17,33.3,302215,0
+FCN.US,D,20121218,000000,33.3,33.44,32.82,32.95,499839,0
+FCN.US,D,20121219,000000,33.02,33.31,32.79,32.87,473448,0
+FCN.US,D,20121220,000000,32.9,33.35,32.71,32.9,347408,0
+FCN.US,D,20121221,000000,32.72,33.02,31.93,32.72,846668,0
+FCN.US,D,20121224,000000,32.75,33.15,32.36,33.03,85507,0
+FCN.US,D,20121226,000000,32.98,33.22,32.5,32.64,193661,0
+FCN.US,D,20121227,000000,32.76,32.88,32.13,32.67,179442,0
+FCN.US,D,20121228,000000,32.47,32.73,32.25,32.33,157394,0
+FCN.US,D,20121231,000000,32.25,33.05,32.07,33,237834,0
+FCN.US,D,20130102,000000,33.7,33.97,32.45,33.01,430719,0
+FCN.US,D,20130103,000000,32.88,33.07,32.31,32.87,323272,0
+FCN.US,D,20130104,000000,32.91,33.07,32.02,32.59,428689,0
+FCN.US,D,20130107,000000,32.42,32.74,32.13,32.56,297531,0
+FCN.US,D,20130108,000000,32.57,32.75,32.37,32.59,282444,0
+FCN.US,D,20130109,000000,32.71,32.99,32.63,32.84,186593,0
+FCN.US,D,20130110,000000,33.06,33.21,32.56,32.68,161140,0
+FCN.US,D,20130111,000000,32.81,32.83,32.4,32.81,121668,0
+FCN.US,D,20130114,000000,32.61,32.64,32.04,32.6,276597,0
+FCN.US,D,20130115,000000,32.4,32.76,32.32,32.6,246834,0
+FCN.US,D,20130116,000000,32.52,32.81,32.46,32.58,152449,0
+FCN.US,D,20130117,000000,32.72,33.07,32.72,32.86,123093,0
+FCN.US,D,20130118,000000,32.81,32.96,32.45,32.9,148848,0
+FCN.US,D,20130122,000000,32.84,33.12,32.51,33.02,176367,0
+FCN.US,D,20130123,000000,33.04,33.7,32.95,33.25,348600,0
+FCN.US,D,20130124,000000,33.31,33.73,32.96,33.3,277287,0
+FCN.US,D,20130125,000000,33.42,33.42,32.94,33.1,286314,0
+FCN.US,D,20130128,000000,33.04,33.59,32.99,33.47,516031,0
+FCN.US,D,20130129,000000,33.28,33.65,33.25,33.39,474643,0
+FCN.US,D,20130130,000000,33.37,33.37,32.19,32.33,507752,0
+FCN.US,D,20130131,000000,32.33,32.61,32.27,32.5,319877,0
+FCN.US,D,20130201,000000,32.71,32.94,32.03,32.2,831791,0
+FCN.US,D,20130204,000000,32.05,32.12,31.78,31.87,438520,0
+FCN.US,D,20130205,000000,32.06,32.16,31.7,31.95,196367,0
+FCN.US,D,20130206,000000,31.83,31.98,31.52,31.98,201624,0
+FCN.US,D,20130207,000000,31.97,32.21,31.87,32.14,432930,0
+FCN.US,D,20130208,000000,32.18,32.33,32.14,32.2,441842,0
+FCN.US,D,20130211,000000,32.17,32.84,32.14,32.79,176601,0
+FCN.US,D,20130212,000000,32.79,33.62,32.79,33.57,317140,0
+FCN.US,D,20130213,000000,33.63,34.32,33.62,34.24,335184,0
+FCN.US,D,20130214,000000,34.14,34.76,34.14,34.72,181684,0
+FCN.US,D,20130215,000000,34.85,34.88,34.61,34.81,225076,0
+FCN.US,D,20130219,000000,34.86,35.47,34.8,35.45,207523,0
+FCN.US,D,20130220,000000,35.48,35.53,34.8,34.83,207161,0
+FCN.US,D,20130221,000000,34.75,34.93,34.48,34.66,241359,0
+FCN.US,D,20130222,000000,34.89,34.96,34.53,34.93,243477,0
+FCN.US,D,20130225,000000,35.8,36.12,35.14,35.18,399056,0
+FCN.US,D,20130226,000000,35.35,35.35,34.95,34.98,190393,0
+FCN.US,D,20130227,000000,35,35.69,34.9,35.49,224258,0
+FCN.US,D,20130228,000000,35.79,36.12,34.74,34.74,589541,0
+FCN.US,D,20130301,000000,34.44,34.83,33.33,33.73,621851,0
+FCN.US,D,20130304,000000,33.81,34,33.02,33.27,378678,0
+FCN.US,D,20130305,000000,33.4,33.96,33.39,33.84,324013,0
+FCN.US,D,20130306,000000,33.91,34.15,33.67,33.69,263971,0
+FCN.US,D,20130307,000000,33.69,34.13,33.56,34.12,292784,0
+FCN.US,D,20130308,000000,34.34,34.63,33.92,34.62,289926,0
+FCN.US,D,20130311,000000,34.43,34.66,34.21,34.51,259199,0
+FCN.US,D,20130312,000000,34.47,34.69,34.36,34.47,225309,0
+FCN.US,D,20130313,000000,34.42,34.74,34.42,34.51,200500,0
+FCN.US,D,20130314,000000,34.49,35.42,34.37,35.35,320776,0
+FCN.US,D,20130315,000000,35.34,35.91,35.15,35.87,473687,0
+FCN.US,D,20130318,000000,35.51,36.5,35.42,36.32,338228,0
+FCN.US,D,20130319,000000,36.06,36.26,35.56,35.96,383029,0
+FCN.US,D,20130320,000000,36.07,36.74,35.96,36.64,281525,0
+FCN.US,D,20130321,000000,36.4,36.77,36.15,36.69,376863,0
+FCN.US,D,20130322,000000,36.81,36.91,36.7,36.84,198463,0
+FCN.US,D,20130325,000000,36.96,37.15,36.76,36.96,141855,0
+FCN.US,D,20130326,000000,37,37.87,36.98,37.85,322198,0
+FCN.US,D,20130327,000000,37.75,37.87,37.57,37.81,266443,0
+FCN.US,D,20130328,000000,37.92,37.96,37.49,37.66,270340,0
+FCN.US,D,20130401,000000,37.62,37.75,36.86,37.06,260586,0
+FCN.US,D,20130402,000000,36.97,37.55,36.62,36.71,165817,0
+FCN.US,D,20130403,000000,36.79,36.93,35.92,35.97,203959,0
+FCN.US,D,20130404,000000,36.09,36.29,35.49,35.64,206560,0
+FCN.US,D,20130405,000000,35.3,35.41,34.84,35,291465,0
+FCN.US,D,20130408,000000,35.12,35.55,34.99,35.54,205331,0
+FCN.US,D,20130409,000000,35.11,35.11,32.62,33.06,873120,0
+FCN.US,D,20130410,000000,33.13,33.76,32.88,33.49,293670,0
+FCN.US,D,20130411,000000,33.52,33.74,33.36,33.6,150885,0
+FCN.US,D,20130412,000000,33.44,33.5,32.82,32.93,212752,0
+FCN.US,D,20130415,000000,32.54,32.78,31,31.5,620128,0
+FCN.US,D,20130416,000000,31.73,32.22,31.32,32.08,284995,0
+FCN.US,D,20130417,000000,31.73,31.92,30.93,31.39,281769,0
+FCN.US,D,20130418,000000,31.5,31.6,30.91,31.2,195262,0
+FCN.US,D,20130419,000000,31.19,31.52,30.69,31.4,214697,0
+FCN.US,D,20130422,000000,31.47,32.02,30.93,31.68,179438,0
+FCN.US,D,20130423,000000,31.97,32.28,31.75,32.09,154350,0
+FCN.US,D,20130424,000000,32.04,32.34,31.75,32.17,141786,0
+FCN.US,D,20130425,000000,32.3,32.6,32.11,32.41,187479,0
+FCN.US,D,20130426,000000,32.42,32.78,32.28,32.35,178310,0
+FCN.US,D,20130429,000000,32.44,32.71,32.19,32.59,131523,0
+FCN.US,D,20130430,000000,32.64,33.16,32.64,33.12,217404,0
+FCN.US,D,20130501,000000,33.06,33.12,31.61,31.64,315265,0
+FCN.US,D,20130502,000000,31.87,32.21,31.56,32.07,118666,0
+FCN.US,D,20130503,000000,32.37,33.5,32.27,33.18,203753,0
+FCN.US,D,20130506,000000,33.28,33.52,33.16,33.35,147019,0
+FCN.US,D,20130507,000000,33.32,34.23,33.32,34.16,324457,0
+FCN.US,D,20130508,000000,34.14,35.25,34.1,35.05,386008,0
+FCN.US,D,20130509,000000,35.15,35.54,34.55,34.98,237115,0
+FCN.US,D,20130510,000000,35.1,35.36,34.83,35.24,276518,0
+FCN.US,D,20130513,000000,35.21,35.26,34.79,35.19,189712,0
+FCN.US,D,20130514,000000,35.15,35.91,34.91,35.91,192871,0
+FCN.US,D,20130515,000000,35.9,36.75,35.59,36.48,207293,0
+FCN.US,D,20130516,000000,36.44,37.36,36.18,37.13,357600,0
+FCN.US,D,20130517,000000,37.45,38.1,37.28,38.06,289758,0
+FCN.US,D,20130520,000000,38.02,39.04,37.96,38.17,436001,0
+FCN.US,D,20130521,000000,38.13,38.47,37.91,38,162465,0
+FCN.US,D,20130522,000000,38.1,38.14,36.19,36.44,359461,0
+FCN.US,D,20130523,000000,36.07,36.4,35.81,36.25,310203,0
+FCN.US,D,20130524,000000,36.12,36.77,35.8,36.74,100215,0
+FCN.US,D,20130528,000000,37.24,37.6,37.01,37.18,237270,0
+FCN.US,D,20130529,000000,37.02,37.34,36.9,37.25,142117,0
+FCN.US,D,20130530,000000,37.43,37.93,37.24,37.92,333265,0
+FCN.US,D,20130531,000000,37.74,38.43,37.68,37.99,238990,0
+FCN.US,D,20130603,000000,38.1,38.54,37.07,37.53,390235,0
+FCN.US,D,20130604,000000,37.54,38.01,36.85,37.36,154363,0
+FCN.US,D,20130605,000000,37.28,37.46,36.89,37.09,151239,0
+FCN.US,D,20130606,000000,37.03,37.46,37.03,37.38,122903,0
+FCN.US,D,20130607,000000,37.65,37.65,37.17,37.46,159718,0
+FCN.US,D,20130610,000000,37.29,37.49,36.81,37.24,176932,0
+FCN.US,D,20130611,000000,36.79,37.18,36.61,36.83,96434,0
+FCN.US,D,20130612,000000,37.17,37.17,36.02,36.21,136902,0
+FCN.US,D,20130613,000000,36.2,37.17,35.33,37.03,221547,0
+FCN.US,D,20130614,000000,37.11,37.2,36.22,36.35,116651,0
+FCN.US,D,20130617,000000,36.59,36.73,35.92,36.06,270455,0
+FCN.US,D,20130618,000000,36.15,36.55,35.86,36.24,232422,0
+FCN.US,D,20130619,000000,36.29,36.29,35.23,35.28,322849,0
+FCN.US,D,20130620,000000,34.81,34.81,33.85,33.95,339173,0
+FCN.US,D,20130621,000000,34.1,34.1,33.52,33.68,534334,0
+FCN.US,D,20130624,000000,33.34,33.73,32.96,33.08,349455,0
+FCN.US,D,20130625,000000,33.44,33.44,32.85,32.92,302781,0
+FCN.US,D,20130626,000000,33.24,33.29,32.8,32.82,335255,0
+FCN.US,D,20130627,000000,33.1,33.55,32.82,33.38,263426,0
+FCN.US,D,20130628,000000,33.33,33.63,32.75,32.89,625687,0
+FCN.US,D,20130701,000000,32.97,33.88,32.77,33.73,217596,0
+FCN.US,D,20130702,000000,33.73,34.26,33.69,33.95,180225,0
+FCN.US,D,20130703,000000,33.72,34.41,33.65,34.32,127983,0
+FCN.US,D,20130705,000000,34.81,34.93,34.19,34.93,140665,0
+FCN.US,D,20130708,000000,34.98,35.04,34.62,34.62,170421,0
+FCN.US,D,20130709,000000,34.89,35.1,34.57,35.1,236914,0
+FCN.US,D,20130710,000000,35.16,35.79,34.85,35.73,234115,0
+FCN.US,D,20130711,000000,36.18,36.32,35.79,36.19,196391,0
+FCN.US,D,20130712,000000,36.06,36.7,36.06,36.32,192258,0
+FCN.US,D,20130715,000000,36.3,37.09,36.3,36.98,219395,0
+FCN.US,D,20130716,000000,36.98,37.1,36.4,36.4,155788,0
+FCN.US,D,20130717,000000,36.46,36.88,36.24,36.38,108428,0
+FCN.US,D,20130718,000000,36.54,37.32,36.54,37.09,118993,0
+FCN.US,D,20130719,000000,37.03,37.18,36.79,37.11,165009,0
+FCN.US,D,20130722,000000,37.19,37.23,36.92,36.98,173979,0
+FCN.US,D,20130723,000000,37.1,37.14,36.76,36.88,104044,0
+FCN.US,D,20130724,000000,37.01,37.03,36.25,36.45,98064,0
+FCN.US,D,20130725,000000,36.29,36.71,35.78,36.46,185607,0
+FCN.US,D,20130726,000000,36.11,36.2,34.88,35.78,148634,0
+FCN.US,D,20130729,000000,35.7,36.04,35.33,35.86,202501,0
+FCN.US,D,20130730,000000,36.11,36.9,35.92,36.66,156967,0
+FCN.US,D,20130731,000000,36.68,37.49,36.54,37.26,168656,0
+FCN.US,D,20130801,000000,37.5,39.14,37.5,38.42,419316,0
+FCN.US,D,20130802,000000,38.3,38.49,37.78,37.96,147614,0
+FCN.US,D,20130805,000000,37.88,38.21,37.81,37.97,138643,0
+FCN.US,D,20130806,000000,37.76,37.76,37.18,37.37,117673,0
+FCN.US,D,20130807,000000,37.17,37.56,36.81,37.19,102477,0
+FCN.US,D,20130808,000000,34,35.18,32.37,33.27,1314126,0
+FCN.US,D,20130809,000000,33.27,34.06,32.51,33.01,562793,0
+FCN.US,D,20130812,000000,32.72,33.25,32.5,33.12,536333,0
+FCN.US,D,20130813,000000,33.14,33.46,32.95,33.2,390829,0
+FCN.US,D,20130814,000000,33.11,33.11,32.35,32.75,270611,0
+FCN.US,D,20130815,000000,32.65,32.82,31.97,32.3,301522,0
+FCN.US,D,20130816,000000,32.3,32.77,32.3,32.66,290863,0
+FCN.US,D,20130819,000000,32.67,33,32.54,32.7,304182,0
+FCN.US,D,20130820,000000,32.66,33.22,32.56,33.13,428267,0
+FCN.US,D,20130821,000000,33,33.39,32.83,32.89,246336,0
+FCN.US,D,20130822,000000,33.02,34.02,32.98,33.7,301694,0
+FCN.US,D,20130823,000000,33.74,34.51,33.54,34.47,414869,0
+FCN.US,D,20130826,000000,34.39,35.25,34.3,34.75,390841,0
+FCN.US,D,20130827,000000,34.26,34.73,34.26,34.68,449184,0
+FCN.US,D,20130828,000000,34.61,34.71,34.18,34.18,183846,0
+FCN.US,D,20130829,000000,34.13,34.65,34.13,34.5,177596,0
+FCN.US,D,20130830,000000,34.45,34.58,33.41,33.44,285263,0
+FCN.US,D,20130903,000000,33.88,34.19,32.75,33.09,482476,0
+FCN.US,D,20130904,000000,33.2,33.68,33.12,33.39,336238,0
+FCN.US,D,20130905,000000,33.38,34.25,33.16,34.05,236946,0
+FCN.US,D,20130906,000000,34.21,34.67,33.69,34.3,280144,0
+FCN.US,D,20130909,000000,34.36,35.16,34.36,35.1,153139,0
+FCN.US,D,20130910,000000,35.41,36.07,35.25,35.66,286876,0
+FCN.US,D,20130911,000000,35.54,35.74,35.09,35.17,324569,0
+FCN.US,D,20130912,000000,34.93,35.66,34.8,35.21,351232,0
+FCN.US,D,20130913,000000,35.24,35.24,34.83,34.86,170968,0
+FCN.US,D,20130916,000000,35.39,35.6,35.06,35.57,330356,0
+FCN.US,D,20130917,000000,35.58,36.57,35.58,36.52,322067,0
+FCN.US,D,20130918,000000,36.41,36.93,36.08,36.8,227598,0
+FCN.US,D,20130919,000000,36.84,37.33,36.75,37.25,232441,0
+FCN.US,D,20130920,000000,37.43,37.6,36.44,36.57,434906,0
+FCN.US,D,20130923,000000,36.49,37.33,36.49,37.14,336320,0
+FCN.US,D,20130924,000000,37.14,38.05,36.64,37.51,259388,0
+FCN.US,D,20130925,000000,37.48,38.67,37.22,38.01,423711,0
+FCN.US,D,20130926,000000,38.09,38.34,37.47,38.08,341769,0
+FCN.US,D,20130927,000000,37.68,37.96,37.56,37.85,265611,0
+FCN.US,D,20130930,000000,37.35,37.89,37.35,37.8,320088,0
+FCN.US,D,20131001,000000,37.76,38.21,37.42,37.93,542266,0
+FCN.US,D,20131002,000000,37.72,38.16,37.43,37.9,234582,0
+FCN.US,D,20131003,000000,37.85,38.11,37.12,37.51,198459,0
+FCN.US,D,20131004,000000,37.45,37.89,37.37,37.76,80588,0
+FCN.US,D,20131007,000000,37.38,37.81,37.29,37.73,180037,0
+FCN.US,D,20131008,000000,37.64,37.85,37.04,37.11,149369,0
+FCN.US,D,20131009,000000,37.15,37.59,36.81,37.41,144246,0
+FCN.US,D,20131010,000000,37.85,38.52,37.85,38.39,174377,0
+FCN.US,D,20131011,000000,38.38,39.24,38.38,38.78,297404,0
+FCN.US,D,20131014,000000,38.45,38.95,38.27,38.94,196673,0
+FCN.US,D,20131015,000000,38.75,38.79,38.17,38.34,193809,0
+FCN.US,D,20131016,000000,38.68,39.12,38.46,38.89,139428,0
+FCN.US,D,20131017,000000,38.63,39.31,38.47,39.27,313161,0
+FCN.US,D,20131018,000000,39.6,40.59,39.4,40.46,392304,0
+FCN.US,D,20131021,000000,40.46,40.71,40.26,40.52,157748,0
+FCN.US,D,20131022,000000,40.59,41.07,40.21,40.26,246732,0
+FCN.US,D,20131023,000000,39.94,40.76,39.89,40.6,169846,0
+FCN.US,D,20131024,000000,40.72,40.88,40.31,40.49,155628,0
+FCN.US,D,20131025,000000,40.65,41.06,40.25,40.78,134481,0
+FCN.US,D,20131028,000000,40.81,41.27,40.56,41.24,217662,0
+FCN.US,D,20131029,000000,41.4,41.83,41.03,41.36,174905,0
+FCN.US,D,20131030,000000,41.27,41.6,40.68,40.95,197368,0
+FCN.US,D,20131031,000000,40.98,41.13,40.57,40.58,217900,0
+FCN.US,D,20131101,000000,40.61,40.66,39.58,40.05,400763,0
+FCN.US,D,20131104,000000,40.29,40.99,40.17,40.53,264137,0
+FCN.US,D,20131105,000000,40.45,40.79,39.92,40.23,264121,0
+FCN.US,D,20131106,000000,40.21,40.7,39.54,39.61,292311,0
+FCN.US,D,20131107,000000,42,43.67,40.87,41.25,1042733,0
+FCN.US,D,20131108,000000,41.44,43.04,41.4,42.5,859124,0
+FCN.US,D,20131111,000000,42.54,43.05,42.32,42.86,355174,0
+FCN.US,D,20131112,000000,42.59,43.19,42.41,43.04,632775,0
+FCN.US,D,20131113,000000,42.56,42.77,42.11,42.53,721228,0
+FCN.US,D,20131114,000000,42.6,43.48,42.25,42.9,256609,0
+FCN.US,D,20131115,000000,42.82,42.96,42.47,42.79,287225,0
+FCN.US,D,20131118,000000,42.96,43.24,42.39,42.48,263248,0
+FCN.US,D,20131119,000000,42.53,43,42.12,42.36,137330,0
+FCN.US,D,20131120,000000,42.57,43.53,42.57,43.4,312997,0
+FCN.US,D,20131121,000000,43.62,44.17,43.42,44.13,200474,0
+FCN.US,D,20131122,000000,44.12,44.53,43.84,44.46,193211,0
+FCN.US,D,20131125,000000,44.47,44.78,43.97,44.33,139680,0
+FCN.US,D,20131126,000000,44.27,44.5,43.82,44.15,210074,0
+FCN.US,D,20131127,000000,44.18,44.78,44.1,44.72,131972,0
+FCN.US,D,20131129,000000,44.79,45.36,44.58,44.91,147509,0
+FCN.US,D,20131202,000000,44.83,46.73,44.39,46.11,441395,0
+FCN.US,D,20131203,000000,45.9,46.13,44.96,45.25,382083,0
+FCN.US,D,20131204,000000,45.12,45.56,44.43,44.85,287304,0
+FCN.US,D,20131205,000000,44.77,45.17,44.33,44.99,257810,0
+FCN.US,D,20131206,000000,45.36,46.36,45.36,46,330659,0
+FCN.US,D,20131209,000000,46.05,46.06,45.51,45.62,207711,0
+FCN.US,D,20131210,000000,45.44,45.83,44.55,45.48,163546,0
+FCN.US,D,20131211,000000,45.48,45.48,44.24,44.37,271998,0
+FCN.US,D,20131212,000000,44.19,44.33,42.98,43.15,374085,0
+FCN.US,D,20131213,000000,43.43,44.61,43.43,44.35,407180,0
+FCN.US,D,20131216,000000,44.24,44.67,42.95,43.05,559244,0
+FCN.US,D,20131217,000000,42.06,42.39,39.76,41.74,1374602,0
+FCN.US,D,20131218,000000,41.74,41.98,40.75,41.35,707168,0
+FCN.US,D,20131219,000000,41.31,41.51,40.58,40.66,601660,0
+FCN.US,D,20131220,000000,40.74,42,40.31,41.69,832396,0
+FCN.US,D,20131223,000000,41.79,42.12,41.2,41.31,511757,0
+FCN.US,D,20131224,000000,41.46,42.5,41.23,42.42,325784,0
+FCN.US,D,20131226,000000,42.57,42.59,42.08,42.14,382086,0
+FCN.US,D,20131227,000000,42.33,42.99,41.86,41.9,329520,0
+FCN.US,D,20131230,000000,41.95,41.96,41.48,41.62,250473,0
+FCN.US,D,20131231,000000,41.57,41.67,41.08,41.14,204795,0
+FCN.US,D,20140102,000000,41.04,41.04,39.64,39.91,443540,0
+FCN.US,D,20140103,000000,39.92,40.4,39.89,40.05,346504,0
+FCN.US,D,20140106,000000,40.07,40.26,39.81,39.91,239628,0
+FCN.US,D,20140107,000000,40.14,40.57,39.78,39.97,257494,0
+FCN.US,D,20140108,000000,39.86,40.55,39.43,40.52,433555,0
+FCN.US,D,20140109,000000,40.55,42.35,40.54,41.37,492917,0
+FCN.US,D,20140110,000000,41.51,42.33,41.31,41.76,385022,0
+FCN.US,D,20140113,000000,41.54,41.72,40.37,40.53,236690,0
+FCN.US,D,20140114,000000,40.61,41.15,40.27,40.88,179698,0
+FCN.US,D,20140115,000000,40.88,41.37,40.88,41.15,158227,0
+FCN.US,D,20140116,000000,41,41.33,40.95,41.15,151656,0
+FCN.US,D,20140117,000000,41.04,41.96,41.04,41.47,251576,0
+FCN.US,D,20140121,000000,41.78,41.98,41.32,41.65,474279,0
+FCN.US,D,20140122,000000,41.57,41.79,41.32,41.49,448009,0
+FCN.US,D,20140123,000000,41.02,41.42,40.87,40.97,318764,0
+FCN.US,D,20140124,000000,41.06,41.38,38.97,38.98,415154,0
+FCN.US,D,20140127,000000,38.92,39.33,37.71,37.72,519050,0
+FCN.US,D,20140128,000000,37.77,37.98,37.57,37.8,452945,0
+FCN.US,D,20140129,000000,37.31,38.33,37.16,37.98,637084,0
+FCN.US,D,20140130,000000,38.18,38.18,37.19,37.79,433727,0
+FCN.US,D,20140131,000000,37.35,37.75,37.03,37.07,443950,0
+FCN.US,D,20140203,000000,36.9,37.1,34.96,35.29,767187,0
+FCN.US,D,20140204,000000,35.36,36.27,35.15,36.06,774150,0
+FCN.US,D,20140205,000000,36.1,36.61,35.83,36.31,957454,0
+FCN.US,D,20140206,000000,36.43,36.76,35.9,36.05,546297,0
+FCN.US,D,20140207,000000,36.28,36.53,35.91,36.2,332941,0
+FCN.US,D,20140210,000000,36.14,37.05,35.83,36.85,502800,0
+FCN.US,D,20140211,000000,36.99,37.01,36.25,36.82,303483,0
+FCN.US,D,20140212,000000,36.9,37.25,36.43,36.86,271357,0
+FCN.US,D,20140213,000000,36.49,37,36.45,36.83,224046,0
+FCN.US,D,20140214,000000,36.73,36.8,36.17,36.78,271918,0
+FCN.US,D,20140218,000000,36.76,37.42,36.75,37.39,307850,0
+FCN.US,D,20140219,000000,37.3,37.64,36.48,36.49,322605,0
+FCN.US,D,20140220,000000,33.21,33.48,29.53,29.62,2426899,0
+FCN.US,D,20140221,000000,29.66,30.29,29.31,29.72,1424559,0
+FCN.US,D,20140224,000000,29.82,29.82,28.77,28.98,789738,0
+FCN.US,D,20140225,000000,28.91,28.99,28.23,28.51,841736,0
+FCN.US,D,20140226,000000,28.51,29.67,28.28,29.15,814594,0
+FCN.US,D,20140227,000000,29.1,29.54,28.94,29.5,535680,0
+FCN.US,D,20140228,000000,29.48,29.57,29.17,29.19,341694,0
+FCN.US,D,20140303,000000,28.93,29.16,28.51,29,391450,0
+FCN.US,D,20140304,000000,29.36,29.8,29.28,29.58,350765,0
+FCN.US,D,20140305,000000,29.61,29.72,29.19,29.53,247071,0
+FCN.US,D,20140306,000000,29.67,30.22,29.62,30.1,258960,0
+FCN.US,D,20140307,000000,30.43,30.65,30.19,30.28,318814,0
+FCN.US,D,20140310,000000,30.26,30.71,29.64,30.35,396192,0
+FCN.US,D,20140311,000000,30.37,30.7,30.03,30.23,412975,0
+FCN.US,D,20140312,000000,30.14,30.35,29.67,30.09,345369,0
+FCN.US,D,20140313,000000,30.07,30.15,29.1,29.35,323819,0
+FCN.US,D,20140314,000000,29.28,29.87,29.28,29.67,396146,0
+FCN.US,D,20140317,000000,29.8,30.39,29.74,30.36,395067,0
+FCN.US,D,20140318,000000,30.43,31.44,30.26,31.38,421192,0
+FCN.US,D,20140319,000000,31.24,32.4,31.21,32.38,580926,0
+FCN.US,D,20140320,000000,32.2,33.04,31.58,32.5,464398,0
+FCN.US,D,20140321,000000,32.89,33.68,32.65,33.07,824609,0
+FCN.US,D,20140324,000000,33.14,33.39,32.59,33.21,544965,0
+FCN.US,D,20140325,000000,33.3,33.74,33,33.7,434573,0
+FCN.US,D,20140326,000000,33.99,34.01,32.42,32.48,425100,0
+FCN.US,D,20140327,000000,32.48,32.66,32.15,32.54,345385,0
+FCN.US,D,20140328,000000,32.62,32.81,32.42,32.76,258937,0
+FCN.US,D,20140331,000000,32.95,33.39,32.65,33.34,306046,0
+FCN.US,D,20140401,000000,33.35,34.29,33.23,34.26,444939,0
+FCN.US,D,20140402,000000,34.31,34.46,33.67,34.15,419353,0
+FCN.US,D,20140403,000000,34.1,34.16,33.61,33.95,287945,0
+FCN.US,D,20140404,000000,34.2,34.5,32.86,33.09,418356,0
+FCN.US,D,20140407,000000,33.03,33.57,32.76,33.34,525772,0
+FCN.US,D,20140408,000000,33.48,34,33.15,33.38,364447,0
+FCN.US,D,20140409,000000,33.57,33.57,32.95,33.41,217440,0
+FCN.US,D,20140410,000000,33.43,33.43,32.67,32.86,410118,0
+FCN.US,D,20140411,000000,32.62,32.77,31.83,31.93,328770,0
+FCN.US,D,20140414,000000,32.27,32.27,31.81,32.01,294971,0
+FCN.US,D,20140415,000000,32.11,32.3,31.36,32.2,245462,0
+FCN.US,D,20140416,000000,32.41,32.45,31.86,32.26,230422,0
+FCN.US,D,20140417,000000,32.01,33.47,31.51,33.38,185180,0
+FCN.US,D,20140421,000000,33.52,33.52,32.96,33.03,189265,0
+FCN.US,D,20140422,000000,33.05,33.94,32.92,33.64,222040,0
+FCN.US,D,20140423,000000,33.53,34.05,33.41,33.59,223455,0
+FCN.US,D,20140424,000000,33.85,33.9,33.21,33.4,164087,0
+FCN.US,D,20140425,000000,33.29,33.62,32.91,33.46,213552,0
+FCN.US,D,20140428,000000,33.58,33.91,32.55,33.27,199173,0
+FCN.US,D,20140429,000000,33.52,34.04,33.27,33.36,125496,0
+FCN.US,D,20140430,000000,33.31,34.47,32.89,34.3,423833,0
+FCN.US,D,20140501,000000,34.14,34.9,30.76,31.13,1416671,0
+FCN.US,D,20140502,000000,30.93,31.46,29.93,31.36,829299,0
+FCN.US,D,20140505,000000,31.19,31.19,30.03,30.94,757459,0
+FCN.US,D,20140506,000000,30.93,30.93,29.46,30.25,536551,0
+FCN.US,D,20140507,000000,30.21,30.56,29.24,30.55,535742,0
+FCN.US,D,20140508,000000,30.43,31.22,30.13,30.52,455525,0
+FCN.US,D,20140509,000000,30.37,30.84,29.9,30.82,240285,0
+FCN.US,D,20140512,000000,30.98,31.94,30.88,31.39,288887,0
+FCN.US,D,20140513,000000,31.39,31.54,30.83,31.45,518287,0
+FCN.US,D,20140514,000000,31.42,31.53,29.68,29.69,465444,0
+FCN.US,D,20140515,000000,29.51,29.76,28.83,29.58,422055,0
+FCN.US,D,20140516,000000,29.51,29.93,29.25,29.93,286181,0
+FCN.US,D,20140519,000000,29.83,30.22,29.63,29.95,216707,0
+FCN.US,D,20140520,000000,29.88,29.88,29.05,29.43,482102,0
+FCN.US,D,20140521,000000,29.54,30,28.59,29.3,620670,0
+FCN.US,D,20140522,000000,29.38,30.01,29.26,29.92,510040,0
+FCN.US,D,20140523,000000,30.02,30.71,29.95,30.66,365254,0
+FCN.US,D,20140527,000000,30.91,31.38,30.73,31.28,378834,0
+FCN.US,D,20140528,000000,31.24,31.83,31.13,31.44,237287,0
+FCN.US,D,20140529,000000,31.47,31.85,31.11,31.84,210804,0
+FCN.US,D,20140530,000000,31.87,32.31,31.63,32.27,364629,0
+FCN.US,D,20140602,000000,32.24,32.4,31.73,32.05,285609,0
+FCN.US,D,20140603,000000,31.98,32.06,31.38,31.48,435974,0
+FCN.US,D,20140604,000000,31.44,31.6,31.31,31.54,333249,0
+FCN.US,D,20140605,000000,31.58,32.26,31.38,31.98,303013,0
+FCN.US,D,20140606,000000,32.21,33.25,32.21,33.13,293795,0
+FCN.US,D,20140609,000000,33.07,34,32.81,33.97,300679,0
+FCN.US,D,20140610,000000,33.98,34.09,33.46,33.74,260000,0
+FCN.US,D,20140611,000000,33.63,33.95,33.02,33.11,269629,0
+FCN.US,D,20140612,000000,33.02,33.54,32.54,33.52,292219,0
+FCN.US,D,20140613,000000,33.45,33.72,33.05,33.17,213781,0
+FCN.US,D,20140616,000000,34.54,36.8,34.54,36.14,1220095,0
+FCN.US,D,20140617,000000,36.16,37.64,36.09,37,816978,0
+FCN.US,D,20140618,000000,37.15,37.36,36.21,36.43,582608,0
+FCN.US,D,20140619,000000,36.48,37.29,36.48,37.12,525464,0
+FCN.US,D,20140620,000000,37.21,37.26,36.57,37.06,462738,0
+FCN.US,D,20140623,000000,37.85,38.61,37.32,37.58,482616,0
+FCN.US,D,20140624,000000,37.41,37.79,37.12,37.17,264956,0
+FCN.US,D,20140625,000000,37.05,38.15,37.01,38.01,355621,0
+FCN.US,D,20140626,000000,37.96,37.96,37.04,37.26,352839,0
+FCN.US,D,20140627,000000,37.01,37.3,36.26,36.7,991257,0
+FCN.US,D,20140630,000000,36.72,37.93,36.48,37.82,364632,0
+FCN.US,D,20140701,000000,37.88,38.75,37.8,37.83,527259,0
+FCN.US,D,20140702,000000,37.66,37.89,36.95,36.99,274200,0
+FCN.US,D,20140703,000000,37.06,37.75,37.06,37.42,194185,0
+FCN.US,D,20140707,000000,37.25,37.25,36.48,36.92,248470,0
+FCN.US,D,20140708,000000,36.89,37.19,36.55,36.95,495829,0
+FCN.US,D,20140709,000000,37.06,37.14,36.68,36.77,239788,0
+FCN.US,D,20140710,000000,36.09,36.8,35.89,36.75,315480,0
+FCN.US,D,20140711,000000,36.57,37.06,36.36,36.97,446346,0
+FCN.US,D,20140714,000000,37.17,37.64,36.85,37.06,273822,0
+FCN.US,D,20140715,000000,37.05,37.22,36.42,36.89,400901,0
+FCN.US,D,20140716,000000,37,37.64,36.68,37.14,500586,0
+FCN.US,D,20140717,000000,36.98,37.28,36.88,37.01,509596,0
+FCN.US,D,20140718,000000,36.96,38.05,36.96,37.45,307472,0
+FCN.US,D,20140721,000000,37.26,37.41,36.94,37.06,251367,0
+FCN.US,D,20140722,000000,37.2,37.85,37.2,37.5,219962,0
+FCN.US,D,20140723,000000,37.53,38.2,37.4,37.84,293124,0
+FCN.US,D,20140724,000000,37.83,38.1,37.44,37.58,195615,0
+FCN.US,D,20140725,000000,37.27,37.54,36.93,37.51,228505,0
+FCN.US,D,20140728,000000,37.58,37.58,36.85,37.22,254111,0
+FCN.US,D,20140729,000000,37.18,37.62,36.91,36.91,314710,0
+FCN.US,D,20140730,000000,37.3,37.45,36.95,36.99,393909,0
+FCN.US,D,20140731,000000,36.53,38.32,36.26,36.96,483051,0
+FCN.US,D,20140801,000000,36.97,37.38,36.83,37.09,482065,0
+FCN.US,D,20140804,000000,37.16,37.63,36.79,36.95,375404,0
+FCN.US,D,20140805,000000,36.85,36.94,36.44,36.91,295583,0
+FCN.US,D,20140806,000000,36.7,37.71,36.5,37.3,261461,0
+FCN.US,D,20140807,000000,37.4,37.69,37.2,37.33,242605,0
+FCN.US,D,20140808,000000,37.28,37.75,37.28,37.55,206887,0
+FCN.US,D,20140811,000000,37.75,37.93,37.4,37.49,262602,0
+FCN.US,D,20140812,000000,37.34,37.52,36.78,37.36,285555,0
+FCN.US,D,20140813,000000,37.44,37.77,37.4,37.56,195945,0
+FCN.US,D,20140814,000000,37.64,37.89,37.3,37.57,181466,0
+FCN.US,D,20140815,000000,37.91,38.37,36.86,36.92,249203,0
+FCN.US,D,20140818,000000,37.16,38.01,36.95,38.01,235233,0
+FCN.US,D,20140819,000000,38.03,38.25,37.46,37.5,201412,0
+FCN.US,D,20140820,000000,37.3,37.3,36.64,36.89,217525,0
+FCN.US,D,20140821,000000,36.77,37.45,36.33,37.22,130760,0
+FCN.US,D,20140822,000000,37.18,37.18,36.52,36.56,166807,0
+FCN.US,D,20140825,000000,36.8,37.15,36.5,36.75,137950,0
+FCN.US,D,20140826,000000,36.85,37.05,36.55,36.65,211433,0
+FCN.US,D,20140827,000000,36.77,37.2,36.64,36.77,111880,0
+FCN.US,D,20140828,000000,36.69,37.07,36.5,36.52,104713,0
+FCN.US,D,20140829,000000,36.51,37.2,36.51,37.1,175230,0
+FCN.US,D,20140902,000000,37.3,37.84,36.99,37.19,264779,0
+FCN.US,D,20140903,000000,37.24,37.56,36.56,36.68,164916,0
+FCN.US,D,20140904,000000,36.75,37.41,36.58,37.05,159430,0
+FCN.US,D,20140905,000000,36.88,37.78,36.85,37.21,283156,0
+FCN.US,D,20140908,000000,37.2,37.22,36.45,36.62,171424,0
+FCN.US,D,20140909,000000,36.5,36.63,36.13,36.26,198763,0
+FCN.US,D,20140910,000000,36.25,36.83,36.07,36.68,136987,0
+FCN.US,D,20140911,000000,36.43,36.96,36.25,36.72,153598,0
+FCN.US,D,20140912,000000,36.61,37.42,36.28,37.09,282314,0
+FCN.US,D,20140915,000000,37.17,37.49,36.63,36.79,283343,0
+FCN.US,D,20140916,000000,36.83,37.61,36.83,37.3,219595,0
+FCN.US,D,20140917,000000,37.39,37.55,37.09,37.28,153608,0
+FCN.US,D,20140918,000000,37.32,37.48,37.04,37.26,172291,0
+FCN.US,D,20140919,000000,37.33,37.75,36.54,36.66,426475,0
+FCN.US,D,20140922,000000,36.44,36.44,35.44,35.7,178012,0
+FCN.US,D,20140923,000000,35.63,35.63,34.88,34.91,196647,0
+FCN.US,D,20140924,000000,35.59,37.3,35.58,36.05,417535,0
+FCN.US,D,20140925,000000,35.89,36.07,35.23,35.28,165695,0
+FCN.US,D,20140926,000000,35.3,35.55,35.02,35.23,131778,0
+FCN.US,D,20140929,000000,34.92,35.77,34.88,35.51,207914,0
+FCN.US,D,20140930,000000,35.57,35.88,34.95,34.96,361990,0
+FCN.US,D,20141001,000000,34.85,34.98,34.07,34.09,316758,0
+FCN.US,D,20141002,000000,34.08,34.52,33.8,34.4,169345,0
+FCN.US,D,20141003,000000,34.8,35.2,34.7,34.86,261747,0
+FCN.US,D,20141006,000000,35.52,36.64,35.43,35.74,423377,0
+FCN.US,D,20141007,000000,35.55,35.55,34.39,34.5,328103,0
+FCN.US,D,20141008,000000,34.46,35.01,33.8,34.94,534701,0
+FCN.US,D,20141009,000000,34.86,34.86,33.24,33.3,437062,0
+FCN.US,D,20141010,000000,33.16,34.08,33.04,33.5,400642,0
+FCN.US,D,20141013,000000,33.46,34.35,33.4,34.02,283296,0
+FCN.US,D,20141014,000000,34.34,35.49,34.14,34.99,296369,0
+FCN.US,D,20141015,000000,34.32,36.19,34.1,35.89,434808,0
+FCN.US,D,20141016,000000,35.31,36.25,35.12,36.07,344004,0
+FCN.US,D,20141017,000000,36.6,36.6,35.93,36.03,192829,0
+FCN.US,D,20141020,000000,35.8,36.18,35.56,36.12,258611,0
+FCN.US,D,20141021,000000,36.27,36.81,36.2,36.75,184724,0
+FCN.US,D,20141022,000000,37.05,37.53,36.55,36.58,214195,0
+FCN.US,D,20141023,000000,36.85,37.56,36.59,37.06,194889,0
+FCN.US,D,20141024,000000,37.17,37.36,36.75,37.17,208286,0
+FCN.US,D,20141027,000000,37.04,37.63,36.44,37.22,208324,0
+FCN.US,D,20141028,000000,37.49,38.35,37.15,38.33,333950,0
+FCN.US,D,20141029,000000,38.28,38.64,37.91,38,422248,0
+FCN.US,D,20141030,000000,40.52,42.7,39.06,40.2,1542829,0
+FCN.US,D,20141031,000000,40.92,41.25,40.25,40.38,804302,0
+FCN.US,D,20141103,000000,40.53,41.8,40.18,40.99,521188,0
+FCN.US,D,20141104,000000,40.55,41.33,40.55,40.98,595440,0
+FCN.US,D,20141105,000000,41.38,41.48,40.84,40.99,276870,0
+FCN.US,D,20141106,000000,41.1,41.43,40.97,41.07,261291,0
+FCN.US,D,20141107,000000,40.97,41.08,40.49,40.73,289332,0
+FCN.US,D,20141110,000000,40.7,41.08,40.51,41.05,217452,0
+FCN.US,D,20141111,000000,41.15,41.36,40.32,40.82,326465,0
+FCN.US,D,20141112,000000,40.69,41.22,40.69,41.01,269582,0
+FCN.US,D,20141113,000000,41.14,41.62,40.87,41.09,191595,0
+FCN.US,D,20141114,000000,41.12,41.41,40.85,40.86,194933,0
+FCN.US,D,20141117,000000,40.85,40.85,40.13,40.27,209382,0
+FCN.US,D,20141118,000000,40.43,40.89,40.31,40.73,245276,0
+FCN.US,D,20141119,000000,40.62,40.65,39.33,39.64,210466,0
+FCN.US,D,20141120,000000,39.58,39.86,39.24,39.44,260166,0
+FCN.US,D,20141121,000000,39.94,40.14,39.27,39.51,165823,0
+FCN.US,D,20141124,000000,39.87,39.87,39.37,39.73,296549,0
+FCN.US,D,20141125,000000,39.84,40.18,39.26,39.35,178851,0
+FCN.US,D,20141126,000000,39.41,39.71,39.11,39.25,126948,0
+FCN.US,D,20141128,000000,39.37,39.79,38.69,38.77,104640,0
+FCN.US,D,20141201,000000,38.74,38.93,38.23,38.5,234564,0
+FCN.US,D,20141202,000000,38.53,39,38.31,38.61,188375,0
+FCN.US,D,20141203,000000,38.51,39.4,38.4,39.06,113922,0
+FCN.US,D,20141204,000000,38.93,39.07,38.05,38.36,171560,0
+FCN.US,D,20141205,000000,38.29,38.64,38.15,38.24,241885,0
+FCN.US,D,20141208,000000,38.14,38.4,37.25,37.4,217607,0
+FCN.US,D,20141209,000000,36.92,37.45,36.63,37.3,199570,0
+FCN.US,D,20141210,000000,37.21,37.57,36.33,36.34,192471,0
+FCN.US,D,20141211,000000,36.57,36.97,36.03,36.13,214543,0
+FCN.US,D,20141212,000000,35.8,35.8,34.28,34.98,545999,0
+FCN.US,D,20141215,000000,35.25,35.59,34.96,35.41,328959,0
+FCN.US,D,20141216,000000,35.33,36.12,35.11,35.6,260434,0
+FCN.US,D,20141217,000000,35.62,38.59,35.5,38.52,469085,0
+FCN.US,D,20141218,000000,38.86,39.48,38.7,39.16,201155,0
+FCN.US,D,20141219,000000,39.32,39.5,39.05,39.4,498628,0
+FCN.US,D,20141222,000000,39.36,39.4,39,39.17,129824,0
+FCN.US,D,20141223,000000,39.45,39.53,39.15,39.39,138920,0
+FCN.US,D,20141224,000000,39.48,39.52,39.07,39.23,71207,0
+FCN.US,D,20141226,000000,39.5,39.64,39.37,39.45,69138,0
+FCN.US,D,20141229,000000,39.41,39.73,39.15,39.44,93347,0
+FCN.US,D,20141230,000000,39.38,39.54,38.95,39.42,123106,0
+FCN.US,D,20141231,000000,39.46,39.77,38.63,38.63,154410,0
+FCN.US,D,20150102,000000,38.7,38.75,37.57,38.29,229986,0
+FCN.US,D,20150105,000000,38.05,38.72,37.46,37.65,191918,0
+FCN.US,D,20150106,000000,37.45,37.59,36.37,37.04,234190,0
+FCN.US,D,20150107,000000,37.39,37.73,36.91,37.67,274423,0
+FCN.US,D,20150108,000000,38.06,38.75,37.88,38.54,429539,0
+FCN.US,D,20150109,000000,38.54,38.91,38.28,38.38,191609,0
+FCN.US,D,20150112,000000,38.3,38.63,37.97,38.09,177451,0
+FCN.US,D,20150113,000000,38.5,39.59,37.64,38.48,293313,0
+FCN.US,D,20150114,000000,37.99,38.49,37.8,38.44,164639,0
+FCN.US,D,20150115,000000,38.61,38.61,37.82,38.29,251076,0
+FCN.US,D,20150116,000000,38.05,39.88,37.82,39.77,436811,0
+FCN.US,D,20150120,000000,39.97,40.27,39.36,39.93,415614,0
+FCN.US,D,20150121,000000,39.74,40.08,39.28,39.55,207234,0
+FCN.US,D,20150122,000000,39.84,40.51,39.47,40.46,158654,0
+FCN.US,D,20150123,000000,40.35,40.71,40.09,40.29,127331,0
+FCN.US,D,20150126,000000,40.17,40.49,39.78,40.41,135038,0
+FCN.US,D,20150127,000000,39.98,40.56,39.38,40.24,184851,0
+FCN.US,D,20150128,000000,40.56,40.56,39.7,39.89,359192,0
+FCN.US,D,20150129,000000,39.9,41.07,39.15,40.97,357188,0
+FCN.US,D,20150130,000000,40.59,41.08,40.3,40.67,339644,0
+FCN.US,D,20150202,000000,38.08,38.23,36.21,36.57,1446424,0
+FCN.US,D,20150203,000000,36.45,37.34,36.22,36.8,623790,0
+FCN.US,D,20150204,000000,36.55,37.16,36.17,36.53,455253,0
+FCN.US,D,20150205,000000,36.54,37.81,36.53,37.68,242041,0
+FCN.US,D,20150206,000000,37.77,38.07,37.16,37.69,210458,0
+FCN.US,D,20150209,000000,37.57,37.8,37.12,37.15,230261,0
+FCN.US,D,20150210,000000,37.44,37.46,36.78,37.07,165907,0
+FCN.US,D,20150211,000000,36.95,37.65,36.95,37.47,212212,0
+FCN.US,D,20150212,000000,37.73,37.78,37.26,37.44,225056,0
+FCN.US,D,20150213,000000,37.43,38.14,37.12,38.02,204929,0
+FCN.US,D,20150217,000000,38.12,38.12,37.22,37.64,279073,0
+FCN.US,D,20150218,000000,37.51,38.03,37.05,37.24,477027,0
+FCN.US,D,20150219,000000,37.25,37.47,35.43,36.88,700715,0
+FCN.US,D,20150220,000000,36.9,37.06,36.26,36.56,527926,0
+FCN.US,D,20150223,000000,36.58,37.55,36.15,37.49,264389,0
+FCN.US,D,20150224,000000,37.55,38.5,37.55,38.09,269544,0
+FCN.US,D,20150225,000000,38.3,38.71,36.79,36.94,242742,0
+FCN.US,D,20150226,000000,36.94,37.46,36.13,37.13,505430,0
+FCN.US,D,20150227,000000,37.17,37.3,36.62,36.87,343255,0
+FCN.US,D,20150302,000000,36.8,37.91,36.67,37.7,314900,0
+FCN.US,D,20150303,000000,37.56,37.85,37.35,37.63,192600,0
+FCN.US,D,20150304,000000,37.56,37.91,36.72,37.08,160000,0
+FCN.US,D,20150305,000000,37.09,37.43,36.7,37.15,156000,0
+FCN.US,D,20150306,000000,36.86,36.98,36.29,36.43,250700,0
+FCN.US,D,20150309,000000,36.48,37.05,36.46,36.91,164100,0
+FCN.US,D,20150310,000000,36.57,36.82,36,36.21,223300,0
+FCN.US,D,20150311,000000,36.24,36.54,35.97,36.38,185600,0
+FCN.US,D,20150312,000000,36.64,37.31,36.51,37.26,152300,0
+FCN.US,D,20150313,000000,37.13,37.21,36.18,36.53,267800,0
+FCN.US,D,20150316,000000,36.46,37.32,36.46,36.96,191600,0
+FCN.US,D,20150317,000000,36.92,37.25,36.38,37.13,150000,0
+FCN.US,D,20150318,000000,37.03,37.27,36.49,37.01,197300,0
+FCN.US,D,20150319,000000,36.84,37.44,36.8,37.21,170400,0
+FCN.US,D,20150320,000000,37.45,37.88,37.12,37.44,390200,0
+FCN.US,D,20150323,000000,37.42,37.88,37.13,37.6,158600,0
+FCN.US,D,20150324,000000,37.62,37.85,37.3,37.72,257300,0
+FCN.US,D,20150325,000000,37.8,37.82,36.22,36.25,148500,0
+FCN.US,D,20150326,000000,36.2,36.99,35.89,36.38,228000,0
+FCN.US,D,20150327,000000,36.27,36.93,36.01,36.79,161700,0
+FCN.US,D,20150330,000000,37,38.11,36.75,37.89,449000,0
+FCN.US,D,20150331,000000,37.63,37.91,37.33,37.46,184770,0
+FCN.US,D,20150401,000000,37.63,37.86,36.71,37.59,241600,0
+FCN.US,D,20150402,000000,37.6,38.15,37.6,37.85,256000,0
+FCN.US,D,20150406,000000,37.68,38.26,37.68,38.23,193100,0
+FCN.US,D,20150407,000000,38.28,38.57,37.95,37.96,112320,0
+FCN.US,D,20150408,000000,38.04,38.2,37.67,38.03,141100,0
+FCN.US,D,20150409,000000,38.03,38.22,37.85,38.04,150500,0
+FCN.US,D,20150410,000000,38.24,38.76,37.95,38.56,148400,0
+FCN.US,D,20150413,000000,38.56,38.87,38.09,38.15,159800,0
+FCN.US,D,20150414,000000,38.34,38.34,37.85,38.12,70100,0
+FCN.US,D,20150415,000000,38.26,38.69,38.13,38.46,113915,0
+FCN.US,D,20150416,000000,38.43,38.53,38.13,38.23,69147,0
+FCN.US,D,20150417,000000,37.87,38.19,37.25,37.41,133200,0
+FCN.US,D,20150420,000000,37.7,38.35,37.53,38.03,95336,0
+FCN.US,D,20150421,000000,38.21,38.88,38.09,38.68,168175,0
+FCN.US,D,20150422,000000,38.69,39.01,38.28,38.55,130978,0
+FCN.US,D,20150423,000000,38.43,38.78,38.31,38.51,75200,0
+FCN.US,D,20150424,000000,38.49,38.59,38.18,38.53,127559,0
+FCN.US,D,20150427,000000,38.59,39.15,38.37,38.72,177900,0
+FCN.US,D,20150428,000000,38.67,39.01,38.42,39,206400,0
+FCN.US,D,20150429,000000,38.86,38.87,38.11,38.3,303100,0
+FCN.US,D,20150430,000000,39.95,41.79,39.55,41.11,977000,0
+FCN.US,D,20150501,000000,41.38,41.48,39.83,39.92,421100,0
+FCN.US,D,20150504,000000,39.89,40.57,39.85,40.01,256200,0
+FCN.US,D,20150505,000000,39.88,40.3,39.3,40.1,310300,0
+FCN.US,D,20150506,000000,40.3,40.44,39.29,39.41,210189,0
+FCN.US,D,20150507,000000,39.3,39.52,38.95,39.26,182556,0
+FCN.US,D,20150508,000000,39.58,40.06,39.5,39.69,193400,0
+FCN.US,D,20150511,000000,39.59,40.36,39.59,39.83,142400,0
+FCN.US,D,20150512,000000,39.55,39.95,38.85,39.81,182624,0
+FCN.US,D,20150513,000000,39.81,40.48,39.46,40.24,190600,0
+FCN.US,D,20150514,000000,40.24,40.77,40.04,40.43,173100,0
+FCN.US,D,20150515,000000,40.44,40.71,39.82,39.89,145053,0
+FCN.US,D,20150518,000000,39.64,40.07,39.29,39.9,155106,0
+FCN.US,D,20150519,000000,39.97,40.29,39.62,40.14,116901,0
+FCN.US,D,20150520,000000,40.1,40.23,39.8,39.94,110100,0
+FCN.US,D,20150521,000000,39.8,40.22,39.74,39.82,93500,0
+FCN.US,D,20150522,000000,39.78,40.02,39.28,39.66,128100,0
+FCN.US,D,20150526,000000,39.59,39.76,39.1,39.22,143372,0
+FCN.US,D,20150527,000000,39.17,39.99,39.08,39.94,103600,0
+FCN.US,D,20150528,000000,39.8,39.9,39.3,39.74,107223,0
+FCN.US,D,20150529,000000,39.65,39.9,38.89,39.3,105600,0
+FCN.US,D,20150601,000000,39.8,39.84,38.87,39.53,111647,0
+FCN.US,D,20150602,000000,39.23,39.91,39.23,39.84,109305,0
+FCN.US,D,20150603,000000,39.97,40.5,39.62,40.46,201300,0
+FCN.US,D,20150604,000000,40.2,40.5,40.11,40.31,159300,0
+FCN.US,D,20150605,000000,40.36,40.62,39.85,40.52,117800,0
+FCN.US,D,20150608,000000,40.38,40.54,40.1,40.25,104900,0
+FCN.US,D,20150609,000000,40.17,40.64,39.95,40.37,196300,0
+FCN.US,D,20150610,000000,40.5,41.5,40.48,41,411123,0
+FCN.US,D,20150611,000000,41.1,41.49,40.85,41.38,237611,0
+FCN.US,D,20150612,000000,41.33,41.33,40.94,41,194800,0
+FCN.US,D,20150615,000000,40.66,40.66,39.73,40.6,171300,0
+FCN.US,D,20150616,000000,40.62,41.47,40.37,41.47,343500,0
+FCN.US,D,20150617,000000,41.48,41.65,41.2,41.31,211400,0
+FCN.US,D,20150618,000000,41.5,41.97,41.33,41.85,193300,0
+FCN.US,D,20150619,000000,41.99,42.76,41.84,42.62,556700,0
+FCN.US,D,20150622,000000,42.89,43.12,42.39,43.05,244800,0
+FCN.US,D,20150623,000000,43.24,43.82,43.13,43.64,316191,0
+FCN.US,D,20150624,000000,43.58,43.62,42.55,42.72,271000,0
+FCN.US,D,20150625,000000,42.87,42.87,42.07,42.4,133700,0
+FCN.US,D,20150626,000000,42.59,43.21,42.19,42.51,350500,0
+FCN.US,D,20150629,000000,42.2,42.5,40.96,41.04,191600,0
+FCN.US,D,20150630,000000,41.43,41.43,40.82,41.24,215074,0
+FCN.US,D,20150701,000000,42.05,42.5,41.6,42.39,302700,0
+FCN.US,D,20150702,000000,42.55,42.78,41.59,42.06,185300,0
+FCN.US,D,20150706,000000,41.81,42.48,41.54,41.93,174300,0
+FCN.US,D,20150707,000000,42.03,42.65,41.77,42.44,320600,0
+FCN.US,D,20150708,000000,41.86,42.15,41.29,41.51,295100,0
+FCN.US,D,20150709,000000,42.04,42.19,41.19,41.36,289300,0
+FCN.US,D,20150710,000000,41.91,42.23,41.63,42.19,221700,0
+FCN.US,D,20150713,000000,42.54,42.97,42.53,42.82,198100,0
+FCN.US,D,20150714,000000,42.83,43.37,42.77,43.28,120932,0
+FCN.US,D,20150715,000000,43.34,43.66,43.07,43.28,163584,0
+FCN.US,D,20150716,000000,43.69,43.75,43.1,43.55,240700,0
+FCN.US,D,20150717,000000,43.43,43.5,42.46,42.61,152000,0
+FCN.US,D,20150720,000000,42.55,42.59,41.89,42.44,340700,0
+FCN.US,D,20150721,000000,42.29,42.5,41.63,41.75,124300,0
+FCN.US,D,20150722,000000,41.35,42.11,41.35,42,102000,0
+FCN.US,D,20150723,000000,42.06,42.07,41.42,41.64,128800,0
+FCN.US,D,20150724,000000,41.62,41.62,40.82,40.88,134200,0
+FCN.US,D,20150727,000000,40.6,41.26,40.42,40.72,182200,0
+FCN.US,D,20150728,000000,40.69,40.69,40.07,40.38,368400,0
+FCN.US,D,20150729,000000,40.25,41.28,40.25,41.14,238600,0
+FCN.US,D,20150730,000000,40.66,40.96,39.7,39.95,559800,0
+FCN.US,D,20150731,000000,40.05,40.99,39.83,40.92,410800,0
+FCN.US,D,20150803,000000,40.82,41.1,40,40.39,202156,0
+FCN.US,D,20150804,000000,40.29,40.8,40.15,40.36,164200,0
+FCN.US,D,20150805,000000,40.62,40.9,40.06,40.32,164400,0
+FCN.US,D,20150806,000000,40.31,40.39,39.15,39.62,147791,0
+FCN.US,D,20150807,000000,39.33,39.74,39.25,39.45,145700,0
+FCN.US,D,20150810,000000,39.72,40.05,39.64,39.91,133900,0
+FCN.US,D,20150811,000000,39.54,39.85,39.33,39.77,137945,0
+FCN.US,D,20150812,000000,39.55,39.99,39.23,39.69,177400,0
+FCN.US,D,20150813,000000,39.75,40.15,39.43,39.78,145300,0
+FCN.US,D,20150814,000000,39.78,40.7,39.74,40.53,112200,0
+FCN.US,D,20150817,000000,40.37,41.15,40.18,41.08,203600,0
+FCN.US,D,20150818,000000,41.01,41.01,40.6,40.66,115900,0
+FCN.US,D,20150819,000000,40.39,41.27,40.12,41.14,262800,0
+FCN.US,D,20150820,000000,40.69,41.06,40.33,40.34,253800,0
+FCN.US,D,20150821,000000,39.65,40.75,39.13,39.99,315200,0
+FCN.US,D,20150824,000000,39.08,40.24,38,38.87,425678,0
+FCN.US,D,20150825,000000,39.85,39.91,38.61,38.72,376800,0
+FCN.US,D,20150826,000000,39.38,39.7,38.21,39.5,199300,0
+FCN.US,D,20150827,000000,39.82,40.11,39.09,39.85,142700,0
+FCN.US,D,20150828,000000,39.74,40.26,39.43,39.95,151100,0
+FCN.US,D,20150831,000000,39.85,40.13,39.56,39.86,136600,0
+FCN.US,D,20150901,000000,39.12,39.52,38.91,38.93,220000,0
+FCN.US,D,20150902,000000,39.44,40.04,39.38,40,143300,0
+FCN.US,D,20150903,000000,40.14,40.65,39.77,40.4,381100,0
+FCN.US,D,20150904,000000,39.91,40.83,39.91,40.48,197200,0
+FCN.US,D,20150908,000000,41,41.68,40.6,41.43,188800,0
+FCN.US,D,20150909,000000,41.81,41.87,40.9,40.97,121900,0
+FCN.US,D,20150910,000000,40.93,41.36,40.69,40.89,190361,0
+FCN.US,D,20150911,000000,40.66,41.33,40.51,41.31,85100,0
+FCN.US,D,20150914,000000,41.39,41.77,41.09,41.76,90900,0
+FCN.US,D,20150915,000000,41.86,42.68,41.64,42.38,174400,0
+FCN.US,D,20150916,000000,42.41,43.19,42.28,43.07,209300,0
+FCN.US,D,20150917,000000,43.02,43.52,42.61,42.63,284539,0
+FCN.US,D,20150918,000000,42.28,42.57,41.98,42.14,333800,0
+FCN.US,D,20150921,000000,42.42,43.04,42.16,42.49,142400,0
+FCN.US,D,20150922,000000,42.03,42.39,41.8,42.25,160700,0
+FCN.US,D,20150923,000000,42.34,42.78,42.08,42.51,113857,0
+FCN.US,D,20150924,000000,42.27,42.64,41.92,42.49,145335,0
+FCN.US,D,20150925,000000,42.8,42.8,41.94,42.14,171000,0
+FCN.US,D,20150928,000000,42.11,42.15,41.47,41.52,265748,0
+FCN.US,D,20150929,000000,41.58,41.62,41.05,41.26,187300,0
+FCN.US,D,20150930,000000,41.67,41.83,40.85,41.51,261400,0
+FCN.US,D,20151001,000000,41.62,42.21,41.25,42.2,223200,0
+FCN.US,D,20151002,000000,41.8,43,41.45,42.97,236400,0
+FCN.US,D,20151005,000000,43.21,44.31,42.98,44.04,448574,0
+FCN.US,D,20151006,000000,44.04,44.75,43.89,44.71,509100,0
+FCN.US,D,20151007,000000,44.84,45.98,44.84,45.23,408100,0
+FCN.US,D,20151008,000000,45.22,45.47,44.79,45.33,242000,0
+FCN.US,D,20151009,000000,45.35,45.48,45,45.12,148000,0
+FCN.US,D,20151012,000000,45.07,45.87,44.95,45.66,110197,0
+FCN.US,D,20151013,000000,45.47,45.85,44.99,45.05,118900,0
+FCN.US,D,20151014,000000,44.94,45.3,44.25,44.34,101200,0
+FCN.US,D,20151015,000000,44.47,44.75,43.83,44.29,213200,0
+FCN.US,D,20151016,000000,44.42,44.5,43.67,43.92,222200,0
+FCN.US,D,20151019,000000,43.78,44.06,43.62,43.79,156675,0
+FCN.US,D,20151020,000000,43.79,44.495,43.67,44.37,192686,0
+FCN.US,D,20151021,000000,44.49,44.54,43.44,43.48,128000,0
+FCN.US,D,20151022,000000,43.82,44.82,43.68,44.21,235500,0
+FCN.US,D,20151023,000000,44.51,44.95,44.07,44.47,121200,0
+FCN.US,D,20151026,000000,44.44,44.76,44.08,44.15,287200,0
+FCN.US,D,20151027,000000,44.01,44.37,43.16,43.64,182100,0
+FCN.US,D,20151028,000000,43.82,44.32,43.32,43.9,401600,0
+FCN.US,D,20151029,000000,35.27,38.33,33.01,33.81,2719300,0
+FCN.US,D,20151030,000000,33.71,35.46,33.34,34.01,808500,0
+FCN.US,D,20151102,000000,33.82,35.01,32.89,34.84,497081,0
+FCN.US,D,20151103,000000,34.66,35.01,34.38,34.81,338400,0
+FCN.US,D,20151104,000000,34.86,34.86,34.46,34.67,212798,0
+FCN.US,D,20151105,000000,35.01,35.84,34.5,35.56,468500,0
+FCN.US,D,20151106,000000,35.39,36.51,35.3,36.35,303300,0
+FCN.US,D,20151109,000000,36.8,37.09,35.95,36.22,292711,0
+FCN.US,D,20151110,000000,36.08,36.48,35.94,36.45,236500,0
+FCN.US,D,20151111,000000,36.51,37.25,36.46,37.05,223900,0
+FCN.US,D,20151112,000000,36.81,37.11,36.5,36.83,413500,0
+FCN.US,D,20151113,000000,36.65,36.89,36.14,36.6,379400,0
+FCN.US,D,20151116,000000,36.49,36.72,36.14,36.45,253600,0
+FCN.US,D,20151117,000000,36.5,36.81,36.26,36.32,195500,0
+FCN.US,D,20151118,000000,36.35,36.7,35.8,36.64,164100,0
+FCN.US,D,20151119,000000,36.64,37.08,36.37,36.92,218600,0
+FCN.US,D,20151120,000000,37.15,37.42,36.72,37.11,164400,0
+FCN.US,D,20151123,000000,37.11,37.66,37.1,37.3,128100,0
+FCN.US,D,20151124,000000,37.05,37.84,36.9,37.65,206600,0
+FCN.US,D,20151125,000000,37.72,38.26,37.62,38.26,174800,0
+FCN.US,D,20151127,000000,38.23,38.55,37.85,38.39,61900,0
+FCN.US,D,20151130,000000,38.43,38.43,37.24,37.38,257300,0
+FCN.US,D,20151201,000000,37.54,37.84,37.2,37.42,400321,0
+FCN.US,D,20151202,000000,37.42,37.78,37.19,37.29,266169,0
+FCN.US,D,20151203,000000,37.47,37.6,36.21,36.27,148982,0
+FCN.US,D,20151204,000000,36.28,36.74,35.42,35.45,669000,0
+FCN.US,D,20151207,000000,35.37,36.01,35.07,35.57,400200,0
+FCN.US,D,20151208,000000,35.29,35.57,34.94,35.13,195631,0
+FCN.US,D,20151209,000000,35.04,35.39,34.51,34.84,234100,0
+FCN.US,D,20151210,000000,34.8,35.34,34.21,34.39,504200,0
+FCN.US,D,20151211,000000,33.8,35.08,33.8,34.45,360600,0
+FCN.US,D,20151214,000000,34.5,35.1,34.41,34.69,433699,0
+FCN.US,D,20151215,000000,34.86,35.44,34.77,35.24,285800,0
+FCN.US,D,20151216,000000,35.42,35.57,34.79,35.38,243200,0
+FCN.US,D,20151217,000000,35.4,35.42,34.82,34.85,178600,0
+FCN.US,D,20151218,000000,34.54,34.64,33.58,33.62,743800,0
+FCN.US,D,20151221,000000,33.79,34.46,33.79,34.46,267000,0
+FCN.US,D,20151222,000000,34.58,34.75,34.18,34.6,99201,0
+FCN.US,D,20151223,000000,34.76,35.2,34.66,35.12,100700,0
+FCN.US,D,20151224,000000,35.15,35.31,34.93,35.09,36980,0
+FCN.US,D,20151228,000000,34.99,35.17,34.64,34.82,158271,0
+FCN.US,D,20151229,000000,35.03,35.63,35.03,35.55,105461,0
+FCN.US,D,20151230,000000,35.52,35.75,35.35,35.4,140996,0
+FCN.US,D,20151231,000000,35.19,35.31,34.64,34.66,148535,0
+FCN.US,D,20160104,000000,34.18,34.33,33.52,33.8,260679,0
+FCN.US,D,20160105,000000,33.82,34.08,33.48,33.61,178082,0
+FCN.US,D,20160106,000000,33.15,33.42,32.94,32.96,198317,0
+FCN.US,D,20160107,000000,32.39,33.01,32.34,32.7,339362,0
+FCN.US,D,20160108,000000,32.91,33.37,32.63,32.71,311833,0
+FCN.US,D,20160111,000000,32.8,33.17,32.67,32.89,122333,0
+FCN.US,D,20160112,000000,33.12,33.38,32.395,32.96,255506,0
+FCN.US,D,20160113,000000,33.02,33.18,29.91,30.41,613886,0
+FCN.US,D,20160114,000000,30.61,31.74,30.36,31.25,237106,0
+FCN.US,D,20160115,000000,30.53,31.34,30.24,31.31,276554,0
+FCN.US,D,20160119,000000,31.51,31.91,30.99,31.19,295700,0
+FCN.US,D,20160120,000000,30.77,32.3,30.47,31.95,222793,0
+FCN.US,D,20160121,000000,31.7,32.34,31.25,31.75,350996,0
+FCN.US,D,20160122,000000,32.23,32.51,31.76,31.94,198684,0
+FCN.US,D,20160125,000000,31.73,32.088,31.33,31.4,149077,0
+FCN.US,D,20160126,000000,31.54,32.235,31.48,32.07,422497,0
+FCN.US,D,20160127,000000,32.02,32.48,31.59,31.77,232589,0
+FCN.US,D,20160128,000000,32.05,32.92,32,32.75,255390,0
+FCN.US,D,20160129,000000,32.94,33.89,32.94,33.89,313636,0
+FCN.US,D,20160201,000000,33.62,34.11,33.3,34,208933,0
+FCN.US,D,20160202,000000,33.59,33.7,33.42,33.59,215674,0
+FCN.US,D,20160203,000000,33.77,33.96,33.3,33.71,217587,0
+FCN.US,D,20160204,000000,33.72,34.17,33.72,34.02,172648,0
+FCN.US,D,20160205,000000,33.83,34.22,33.41,33.65,340671,0
+FCN.US,D,20160208,000000,33.24,34.01,32.63,33.93,267489,0
+FCN.US,D,20160209,000000,33.59,35.4,33.52,35.16,401739,0
+FCN.US,D,20160210,000000,35.3,35.4,34.04,34.07,210351,0
+FCN.US,D,20160211,000000,33.1,33.56,32.62,33.17,376505,0
+FCN.US,D,20160212,000000,33.45,33.64,33.25,33.5,254350,0
+FCN.US,D,20160216,000000,33.91,34.01,33.64,33.71,179812,0
+FCN.US,D,20160217,000000,33.86,34.04,33.71,33.85,275238,0
+FCN.US,D,20160218,000000,33.95,34.08,33.36,33.56,175013,0
+FCN.US,D,20160219,000000,33.54,34.99,33.41,34.39,430991,0
+FCN.US,D,20160222,000000,34.75,35,34.22,34.45,288262,0
+FCN.US,D,20160223,000000,34.38,34.57,33.2,33.24,343077,0
+FCN.US,D,20160224,000000,32.98,33.03,32.17,32.76,537012,0
+FCN.US,D,20160225,000000,34.39,35.61,33.76,34.29,744664,0
+FCN.US,D,20160226,000000,34.35,34.35,31.99,32.62,465609,0
+FCN.US,D,20160229,000000,32.62,33.71,32.39,32.91,427903,0
+FCN.US,D,20160301,000000,33.07,34.33,33.05,34.33,161133,0
+FCN.US,D,20160302,000000,34.21,34.41,34,34.39,177762,0
+FCN.US,D,20160303,000000,34.4,34.77,34.09,34.57,201596,0
+FCN.US,D,20160304,000000,34.59,35.07,34.44,34.69,162074,0
+FCN.US,D,20160307,000000,34.56,35.38,34.56,35.23,247736,0
+FCN.US,D,20160308,000000,35.12,35.42,34.79,34.86,191606,0
+FCN.US,D,20160309,000000,34.92,35.352,34.92,35.28,153196,0
+FCN.US,D,20160310,000000,35.12,35.49,34.13,34.45,251666,0
+FCN.US,D,20160311,000000,33.96,33.96,32.71,33.48,318609,0
+FCN.US,D,20160314,000000,33.39,33.88,32.6,33.03,228480,0
+FCN.US,D,20160315,000000,32.88,34.31,32.73,34.26,354827,0
+FCN.US,D,20160316,000000,34.06,34.19,33.39,33.51,201245,0
+FCN.US,D,20160317,000000,33.47,34.46,33.35,34.36,234071,0
+FCN.US,D,20160318,000000,34.55,35.4,34.24,34.43,551831,0
+FCN.US,D,20160321,000000,34.29,34.68,33.87,34.39,171076,0
+FCN.US,D,20160322,000000,34.13,34.52,33.94,34.27,181801,0
+FCN.US,D,20160323,000000,34.23,34.8,33.82,34.27,230762,0
+FCN.US,D,20160324,000000,34.04,34.24,33.685,33.96,123682,0
+FCN.US,D,20160328,000000,34.04,34.245,33.5179,33.77,101315,0
+FCN.US,D,20160329,000000,33.72,34.26,33.42,34.26,394681,0
+FCN.US,D,20160330,000000,34.37,35.21,34.34,35.08,161664,0
+FCN.US,D,20160331,000000,35.04,35.59,34.62,35.51,239597,0
+FCN.US,D,20160401,000000,35.2,35.795,34.89,35.64,260511,0
+FCN.US,D,20160404,000000,35.67,35.87,35.351,35.64,198296,0
+FCN.US,D,20160405,000000,35.35,35.83,35.22,35.24,188029,0
+FCN.US,D,20160406,000000,35.24,35.24,34.64,34.98,150035,0
+FCN.US,D,20160407,000000,34.7,34.94,33.95,34.38,243043,0
+FCN.US,D,20160408,000000,34.59,35.14,34.42,34.81,263956,0
+FCN.US,D,20160411,000000,35,35.22,34.64,34.86,151257,0
+FCN.US,D,20160412,000000,34.86,35.24,34.52,35.04,202497,0
+FCN.US,D,20160413,000000,35.26,35.72,35.21,35.71,315106,0
+FCN.US,D,20160414,000000,35.8,36.23,35.49,36.16,188289,0
+FCN.US,D,20160415,000000,36.02,36.42,35.945,36.41,229063,0
+FCN.US,D,20160418,000000,36.3,36.64,36.15,36.41,88585,0
+FCN.US,D,20160419,000000,36.57,36.86,36.4,36.81,103317,0
+FCN.US,D,20160420,000000,36.86,36.86,36.47,36.62,140079,0
+FCN.US,D,20160421,000000,36.7,36.7,35.29,35.33,234906,0
+FCN.US,D,20160422,000000,35.25,35.79,34.9,35.07,456400,0
+FCN.US,D,20160425,000000,35,35.11,34.3,34.52,361288,0
+FCN.US,D,20160426,000000,34.64,34.69,34.2,34.23,352033,0
+FCN.US,D,20160427,000000,34.36,34.8,34.275,34.64,434560,0
+FCN.US,D,20160428,000000,38,41.87,37.48,39.96,1803037,0
+FCN.US,D,20160429,000000,40.11,41.45,39.57,40.3,472864,0
+FCN.US,D,20160502,000000,40.41,41.24,40.01,41.06,369718,0
+FCN.US,D,20160503,000000,40.86,40.98,40.3,40.44,235172,0
+FCN.US,D,20160504,000000,40.26,40.9,40.25,40.52,263841,0
+FCN.US,D,20160505,000000,40.77,41.209,40.61,40.68,195127,0
+FCN.US,D,20160506,000000,40.5,41.16,40.3,40.96,283470,0
+FCN.US,D,20160509,000000,40.53,41.34,40.53,41.04,249429,0
+FCN.US,D,20160510,000000,41.25,41.4,40.93,41.21,321837,0
+FCN.US,D,20160511,000000,41.11,41.44,40.6,41.03,257549,0
+FCN.US,D,20160512,000000,41.26,41.4,40.55,40.96,125344,0
+FCN.US,D,20160513,000000,40.85,40.94,40.21,40.4,205656,0
+FCN.US,D,20160516,000000,40.51,41.16,40.43,40.94,207721,0
+FCN.US,D,20160517,000000,40.88,41.24,39.95,40.04,166112,0
+FCN.US,D,20160518,000000,39.98,40.54,39.66,39.98,182597,0
+FCN.US,D,20160519,000000,39.85,40.14,39.19,39.9,176706,0
+FCN.US,D,20160520,000000,40.07,40.28,39.82,40.26,162427,0
+FCN.US,D,20160523,000000,40.21,40.66,40.2,40.5,162788,0
+FCN.US,D,20160524,000000,40.7,41.75,40.7,41.7,190039,0
+FCN.US,D,20160525,000000,41.77,42.06,41.67,41.87,156798,0
+FCN.US,D,20160526,000000,41.8,42.14,41.65,41.86,76961,0
+FCN.US,D,20160527,000000,41.95,42.41,41.73,41.76,217720,0
+FCN.US,D,20160531,000000,41.91,42.05,41.59,41.85,208563,0
+FCN.US,D,20160601,000000,41.63,42.36,41.61,42.21,238239,0
+FCN.US,D,20160602,000000,42.05,42.69,42.03,42.67,156081,0
+FCN.US,D,20160603,000000,42.87,43.38,42.59,42.66,376109,0
+FCN.US,D,20160606,000000,42.78,43.32,42.41,43.15,153213,0
+FCN.US,D,20160607,000000,43.14,43.2499,42.97,43.12,159908,0
+FCN.US,D,20160608,000000,43.27,43.61,42.74,43,171426,0
+FCN.US,D,20160609,000000,42.79,43.69,42.58,43.38,749611,0
+FCN.US,D,20160610,000000,42.57,43.44,42.345,42.98,346417,0
+FCN.US,D,20160613,000000,42.95,43.3442,42.47,42.49,186470,0
+FCN.US,D,20160614,000000,42.29,42.78,42.275,42.53,145139,0
+FCN.US,D,20160615,000000,42.79,43,42.36,42.36,131817,0
+FCN.US,D,20160616,000000,41.91,42.27,41.48,42.21,194210,0
+FCN.US,D,20160617,000000,41.93,41.99,41.39,41.4,479336,0
+FCN.US,D,20160620,000000,41.64,42.49,41.64,42.1,213561,0
+FCN.US,D,20160621,000000,42.24,42.24,41.75,41.82,117804,0
+FCN.US,D,20160622,000000,41.85,42.1,41.42,41.44,166535,0
+FCN.US,D,20160623,000000,41.9,42.38,41.73,41.96,215341,0
+FCN.US,D,20160624,000000,40.53,40.86,40.22,40.25,416621,0
+FCN.US,D,20160627,000000,39.88,39.88,38.78,39.43,340355,0
+FCN.US,D,20160628,000000,39.63,39.63,38.59,38.6,416083,0
+FCN.US,D,20160629,000000,39.04,39.685,38.79,39.66,202075,0
+FCN.US,D,20160630,000000,39.93,40.7,39.66,40.68,308250,0
+FCN.US,D,20160701,000000,40.74,41.43,40.35,40.95,266356,0
+FCN.US,D,20160705,000000,40.94,41.22,40.54,40.75,277519,0
+FCN.US,D,20160706,000000,40.67,41.09,40.465,40.9,265058,0
+FCN.US,D,20160707,000000,40.98,41.26,40.73,40.91,144909,0
+FCN.US,D,20160708,000000,41.15,42.22,41.135,41.94,270757,0
+FCN.US,D,20160711,000000,42.07,42.71,41.95,42.62,267040,0
+FCN.US,D,20160712,000000,42.87,43.42,42.77,42.86,203293,0
+FCN.US,D,20160713,000000,42.9,43.53,42.64,42.65,212041,0
+FCN.US,D,20160714,000000,42.94,43.28,42.69,42.81,182556,0
+FCN.US,D,20160715,000000,43.07,43.23,42.68,43,155059,0
+FCN.US,D,20160718,000000,42.94,43.13,42.16,42.42,111963,0
+FCN.US,D,20160719,000000,42.42,43.2,42.1857,42.91,157306,0
+FCN.US,D,20160720,000000,42.82,43.245,42.57,43.21,178480,0
+FCN.US,D,20160721,000000,43.27,43.4,42.86,43.36,211237,0
+FCN.US,D,20160722,000000,43.52,44.87,43.18,44.39,341136,0
+FCN.US,D,20160725,000000,44.5,44.72,44.1,44.11,200269,0
+FCN.US,D,20160726,000000,44.3,44.53,43.83,44.1,279440,0
+FCN.US,D,20160727,000000,44.19,44.5,43.49,43.84,227359,0
+FCN.US,D,20160728,000000,43.84,44.19,42.24,42.94,439030,0
+FCN.US,D,20160729,000000,42.76,43.03,41.99,42.84,362979,0
+FCN.US,D,20160801,000000,43.04,43.32,42.61,43.28,276833,0
+FCN.US,D,20160802,000000,43.38,43.5,42.94,43.25,348131,0
+FCN.US,D,20160803,000000,43.24,43.24,42.34,42.58,198612,0
+FCN.US,D,20160804,000000,42.43,42.69,42.27,42.28,138177,0
+FCN.US,D,20160805,000000,42.4,43.46,42.17,43.26,130380,0
+FCN.US,D,20160808,000000,43.1,43.28,42.67,42.81,135844,0
+FCN.US,D,20160809,000000,42.8,43.28,42.75,42.81,102290,0
+FCN.US,D,20160810,000000,42.96,43.3,42.71,43.14,134872,0
+FCN.US,D,20160811,000000,43.36,43.665,43.14,43.16,189597,0
+FCN.US,D,20160812,000000,43.17,43.54,43.02,43.27,105431,0
+FCN.US,D,20160815,000000,43.3,43.66,43.17,43.24,153590,0
+FCN.US,D,20160816,000000,43.15,43.16,42.71,42.76,138398,0
+FCN.US,D,20160817,000000,42.74,42.81,42.11,42.73,162654,0
+FCN.US,D,20160818,000000,42.88,43.07,42.57,42.98,128294,0
+FCN.US,D,20160819,000000,42.98,43.24,42.68,42.98,176005,0
+FCN.US,D,20160822,000000,42.83,43.46,42.83,43.44,117355,0
+FCN.US,D,20160823,000000,43.5,44.2,43.5,44.06,246539,0
+FCN.US,D,20160824,000000,43.85,44.02,43.63,43.72,103465,0
+FCN.US,D,20160825,000000,43.65,44.665,43.65,44.65,244642,0
+FCN.US,D,20160826,000000,44.7,45.23,44.49,44.68,242793,0
+FCN.US,D,20160829,000000,44.79,45.23,44.37,44.85,163153,0
+FCN.US,D,20160830,000000,44.93,45,44.41,44.5,119791,0
+FCN.US,D,20160831,000000,44.5,44.5,43.84,44.29,205794,0
+FCN.US,D,20160901,000000,44.36,44.5,43.84,44.5,130615,0
+FCN.US,D,20160902,000000,44.84,45.055,44.18,44.74,198426,0
+FCN.US,D,20160906,000000,44.76,44.76,43.99,44.16,223024,0
+FCN.US,D,20160907,000000,44.15,44.19,43.77,44,368204,0
+FCN.US,D,20160908,000000,44.01,44.01,43.6,43.9,258190,0
+FCN.US,D,20160909,000000,43.67,43.71,42.85,42.85,187661,0
+FCN.US,D,20160912,000000,42.15,43.74,42.15,43.26,347378,0
+FCN.US,D,20160913,000000,43.01,43.27,42.65,42.65,201555,0
+FCN.US,D,20160914,000000,42.83,43.02,42.0677,42.11,160701,0
+FCN.US,D,20160915,000000,42.03,42.56,42.03,42.38,142574,0
+FCN.US,D,20160916,000000,42.24,42.24,41.41,41.48,350609,0
+FCN.US,D,20160919,000000,41.71,42.1,41.395,41.98,162464,0
+FCN.US,D,20160920,000000,42.26,43.71,42.26,43.32,308532,0
+FCN.US,D,20160921,000000,43.57,43.62,42.95,43.46,128295,0
+FCN.US,D,20160922,000000,43.59,44.23,43.43,44.22,156847,0
+FCN.US,D,20160923,000000,44.18,44.29,43.81,43.82,121643,0
+FCN.US,D,20160926,000000,43.56,43.96,43.48,43.62,119919,0
+FCN.US,D,20160927,000000,43.75,44.04,43.48,43.96,86431,0
+FCN.US,D,20160928,000000,43.93,44.55,43.87,44.52,101035,0
+FCN.US,D,20160929,000000,44.51,44.51,44.11,44.4,203893,0
+FCN.US,D,20160930,000000,44.71,44.925,44.25,44.56,237946,0
+FCN.US,D,20161003,000000,44.33,44.57,43.89,43.97,107419,0
+FCN.US,D,20161004,000000,43.98,44.335,43.715,43.78,90267,0
+FCN.US,D,20161005,000000,43.87,44.44,43.64,44.21,119198,0
+FCN.US,D,20161006,000000,44.01,44.22,43.65,44.13,125857,0
+FCN.US,D,20161007,000000,44.07,44.08,43.26,43.36,127490,0
+FCN.US,D,20161010,000000,43.47,44.2,43.44,44.06,104125,0
+FCN.US,D,20161011,000000,43.94,44.08,43.25,43.27,137728,0
+FCN.US,D,20161012,000000,43.45,43.92,43.14,43.71,180339,0
+FCN.US,D,20161013,000000,43.36,43.38,42.84,42.9,130262,0
+FCN.US,D,20161014,000000,42.98,43.47,42.73,42.77,109704,0
+FCN.US,D,20161017,000000,42.54,43.47,42.54,43.46,156132,0
+FCN.US,D,20161018,000000,44,44.18,43.67,43.88,140511,0
+FCN.US,D,20161019,000000,43.81,43.95,43.46,43.49,139328,0
+FCN.US,D,20161020,000000,43.46,43.75,43.0401,43.45,83519,0
+FCN.US,D,20161021,000000,43.16,44.81,43.16,44.59,211590,0
+FCN.US,D,20161024,000000,45.16,45.16,44.1,44.5,155183,0
+FCN.US,D,20161025,000000,44.39,44.81,44.18,44.59,206498,0
+FCN.US,D,20161026,000000,44.33,44.67,43.76,43.99,164580,0
+FCN.US,D,20161027,000000,44.97,44.97,39.31,39.43,461872,0
+FCN.US,D,20161028,000000,39.01,39.74,38.83,38.97,498633,0
+FCN.US,D,20161031,000000,38,39.22,38,38.96,419316,0
+FCN.US,D,20161101,000000,39.03,39.905,38.45,39.76,345723,0
+FCN.US,D,20161102,000000,39.76,40.1801,39.56,39.79,369037,0
+FCN.US,D,20161103,000000,39.77,40.86,39.77,40.74,272008,0
+FCN.US,D,20161104,000000,40.83,41.23,40.74,40.79,294456,0
+FCN.US,D,20161107,000000,41.41,41.88,41.2,41.71,261508,0
+FCN.US,D,20161108,000000,41.57,41.86,41.21,41.53,164677,0
+FCN.US,D,20161109,000000,41.34,42.54,40.975,42.5,191725,0
+FCN.US,D,20161110,000000,42.88,43.37,42.39,42.55,288444,0
+FCN.US,D,20161111,000000,42.44,43.34,42.22,43.24,290129,0
+FCN.US,D,20161114,000000,43.61,43.87,42.7,43.2,271039,0
+FCN.US,D,20161115,000000,43.1,43.1,42.24,42.85,205128,0
+FCN.US,D,20161116,000000,42.85,43.17,42.56,43.1,254911,0
+FCN.US,D,20161117,000000,43.15,43.49,43.01,43.35,142154,0
+FCN.US,D,20161118,000000,43.32,43.33,42.74,42.99,243911,0
+FCN.US,D,20161121,000000,43.21,43.47,42.87,43.37,203094,0
+FCN.US,D,20161122,000000,43.5,43.545,42.87,43.46,195654,0
+FCN.US,D,20161123,000000,43.42,43.57,42.79,43.41,97743,0
+FCN.US,D,20161125,000000,43.5,43.57,43.31,43.56,56797,0
+FCN.US,D,20161128,000000,43.39,43.54,43.18,43.29,146959,0
+FCN.US,D,20161129,000000,43.46,43.52,42.49,42.58,293983,0
+FCN.US,D,20161130,000000,42.81,43.45,42.7,42.7,173713,0
+FCN.US,D,20161201,000000,42.76,43.27,42.41,42.59,161574,0
+FCN.US,D,20161202,000000,42.75,42.92,42.155,42.6,197400,0
+FCN.US,D,20161205,000000,42.93,43.24,42.72,42.82,278184,0
+FCN.US,D,20161206,000000,43.03,43.11,42.58,43.03,428146,0
+FCN.US,D,20161207,000000,43.19,44.59,43.05,44.59,213959,0
+FCN.US,D,20161208,000000,44.79,46.02,44.48,45.99,398160,0
+FCN.US,D,20161209,000000,46,46.79,45.68,46.6,383531,0
+FCN.US,D,20161212,000000,46.46,47.12,46.26,46.36,277003,0
+FCN.US,D,20161213,000000,46.39,46.54,45.31,45.88,355071,0
+FCN.US,D,20161214,000000,45.8,46.34,45.22,45.25,162527,0
+FCN.US,D,20161215,000000,45.36,46.46,45.22,45.41,224508,0
+FCN.US,D,20161216,000000,45.53,45.72,45.035,45.2,486191,0
+FCN.US,D,20161219,000000,45.12,45.5699,44.88,45.15,135803,0
+FCN.US,D,20161220,000000,45.44,45.68,45.03,45.67,109183,0
+FCN.US,D,20161221,000000,45.61,45.61,44.7,45.25,91911,0
+FCN.US,D,20161222,000000,45.33,45.33,44.675,44.93,91087,0
+FCN.US,D,20161223,000000,44.97,45.23,44.69,44.93,65547,0
+FCN.US,D,20161227,000000,44.77,45.17,44.64,44.86,126522,0
+FCN.US,D,20161228,000000,44.8,45.01,44.765,44.98,157245,0
+FCN.US,D,20161229,000000,45.04,45.43,44.95,45.32,94920,0
+FCN.US,D,20161230,000000,45.48,45.67,44.92,45.08,187357,0
+FCN.US,D,20170103,000000,45.47,45.63,44.3622,44.57,146676,0
+FCN.US,D,20170104,000000,44.55,45.529,44.55,45.22,145372,0
+FCN.US,D,20170105,000000,45.23,45.47,44.28,44.38,119367,0
+FCN.US,D,20170106,000000,42.85,43.1,41,42.04,441165,0
+FCN.US,D,20170109,000000,41.81,42.725,41.81,42.3,261419,0
+FCN.US,D,20170110,000000,42.17,42.63,42.17,42.37,280461,0
+FCN.US,D,20170111,000000,42.51,42.65,42.34,42.4,343496,0
+FCN.US,D,20170112,000000,42.4,42.5595,41.46,42.43,189524,0
+FCN.US,D,20170113,000000,42.71,43.13,42.55,42.85,212320,0
+FCN.US,D,20170117,000000,42.55,42.85,42.09,42.1,192979,0
+FCN.US,D,20170118,000000,42.27,42.78,41.96,42.11,253492,0
+FCN.US,D,20170119,000000,42.15,42.27,41.5,41.55,198703,0
+FCN.US,D,20170120,000000,41.57,41.91,41.32,41.56,299638,0
+FCN.US,D,20170123,000000,41.54,41.91,41.37,41.47,216703,0
+FCN.US,D,20170124,000000,41.45,42.31,41.43,42.21,326538,0
+FCN.US,D,20170125,000000,42.46,42.98,42.46,42.62,107485,0
+FCN.US,D,20170126,000000,42.6,42.73,41.85,42.1,180237,0
+FCN.US,D,20170127,000000,42.09,42.18,41.92,42.17,103652,0
+FCN.US,D,20170130,000000,42.08,42.15,41.47,41.96,173797,0
+FCN.US,D,20170131,000000,41.86,42.42,41.74,42.14,137929,0
+FCN.US,D,20170201,000000,42.25,42.49,41.48,41.56,242618,0
+FCN.US,D,20170202,000000,41.64,42.12,41.42,42.06,217300,0
+FCN.US,D,20170203,000000,42.49,42.56,42.02,42.35,185266,0
+FCN.US,D,20170206,000000,42.16,42.16,41.87,41.96,184985,0
+FCN.US,D,20170207,000000,41.95,42.05,41.65,41.75,183320,0
+FCN.US,D,20170208,000000,41.55,41.79,41.11,41.16,164118,0
+FCN.US,D,20170209,000000,41.31,42.19,41.31,42.05,179959,0
+FCN.US,D,20170210,000000,42.32,42.66,42,42.41,134412,0
+FCN.US,D,20170213,000000,42.7,42.7,42.24,42.4,233885,0
+FCN.US,D,20170214,000000,42.09,42.63,42.09,42.4,128148,0
+FCN.US,D,20170215,000000,42.2,42.56,42.01,42.52,136546,0
+FCN.US,D,20170216,000000,42.6,42.6,42,42.19,234417,0
+FCN.US,D,20170217,000000,42.23,42.27,41.41,41.6,215373,0
+FCN.US,D,20170221,000000,41.76,42.25,41.68,42.08,213412,0
+FCN.US,D,20170222,000000,42.01,42.17,41.69,41.84,129549,0
+FCN.US,D,20170223,000000,42,42.17,40.89,41.81,356666,0
+FCN.US,D,20170224,000000,41.41,41.65,39.84,39.89,714969,0
+FCN.US,D,20170227,000000,39.75,41.01,39.55,40.7,1210542,0
+FCN.US,D,20170228,000000,40.63,41.57,39.81,40.24,612424,0
+FCN.US,D,20170301,000000,40.6,41.47,40.2,41.44,533578,0
+FCN.US,D,20170302,000000,41.52,41.78,40.72,41.3,266876,0
+FCN.US,D,20170303,000000,41.33,41.49,41.07,41.29,303419,0
+FCN.US,D,20170306,000000,40.97,41.18,40.35,40.36,228896,0
+FCN.US,D,20170307,000000,40.17,40.55,40.01,40.28,332444,0
+FCN.US,D,20170308,000000,40.54,40.6,40.11,40.16,206611,0
+FCN.US,D,20170309,000000,39.98,40.32,39.81,39.89,256180,0
+FCN.US,D,20170310,000000,40.19,40.58,39.98,40.56,161656,0
+FCN.US,D,20170313,000000,40.34,40.52,40.16,40.34,265841,0
+FCN.US,D,20170314,000000,39.99,40.49,39.88,40,174263,0
+FCN.US,D,20170315,000000,40.24,41.21,39.95,41,368318,0
+FCN.US,D,20170316,000000,41.01,41.3,40.49,40.7,283924,0
+FCN.US,D,20170317,000000,40.73,40.86,40.27,40.57,470996,0
+FCN.US,D,20170320,000000,40.53,40.53,40.05,40.09,134570,0
+FCN.US,D,20170321,000000,40.23,40.23,39.21,39.45,304806,0
+FCN.US,D,20170322,000000,39.31,39.76,39.06,39.72,213311,0
+FCN.US,D,20170323,000000,39.68,40.56,39.63,40.19,247124,0
+FCN.US,D,20170324,000000,40.23,40.32,39.955,40.09,236369,0
+FCN.US,D,20170327,000000,39.62,40.25,39.53,40.09,286307,0
+FCN.US,D,20170328,000000,39.95,40.4,39.22,40.19,178182,0
+FCN.US,D,20170329,000000,40.1,40.67,39.97,40.51,195606,0
+FCN.US,D,20170330,000000,40.54,41.16,40.36,41.01,240849,0
+FCN.US,D,20170331,000000,40.89,41.52,40.83,41.17,280679,0
+FCN.US,D,20170403,000000,41.16,41.31,40.66,41.16,419528,0
+FCN.US,D,20170404,000000,41.11,41.38,41.11,41.38,303689,0
+FCN.US,D,20170405,000000,41.33,41.76,40.82,40.95,290011,0
+FCN.US,D,20170406,000000,40.96,41.3,40.65,41.17,195744,0
+FCN.US,D,20170407,000000,41.1,41.42,40.74,41.2,218591,0
+FCN.US,D,20170410,000000,41.19,41.6,41.12,41.29,200727,0
+FCN.US,D,20170411,000000,41.1,41.71,40.83,41.7,364723,0
+FCN.US,D,20170412,000000,41.76,41.76,40.93,40.98,168050,0
+FCN.US,D,20170413,000000,40.92,41.2,40.51,40.65,189354,0
+FCN.US,D,20170417,000000,40.86,41.3,40.67,41.26,160645,0
+FCN.US,D,20170418,000000,41.2,41.74,40.925,41.71,140883,0
+FCN.US,D,20170419,000000,41.92,41.96,41.51,41.71,165148,0
+FCN.US,D,20170420,000000,41.93,42.33,41.65,42.29,183160,0
+FCN.US,D,20170421,000000,42.2,42.29,41.76,41.87,318417,0
+FCN.US,D,20170424,000000,42.47,42.72,41.84,41.91,265894,0
+FCN.US,D,20170425,000000,42.15,42.21,41.57,41.68,345412,0
+FCN.US,D,20170426,000000,41.7,42.435,41.52,42.07,399182,0
+FCN.US,D,20170427,000000,38.35,39.57,35.06,35.53,1661070,0
+FCN.US,D,20170428,000000,35.28,35.38,33.99,34.59,926457,0
+FCN.US,D,20170501,000000,34.74,34.85,33.94,34.81,628509,0
+FCN.US,D,20170502,000000,34.76,35.26,34.55,35.18,854595,0
+FCN.US,D,20170503,000000,35.17,35.22,34.54,34.89,645455,0
+FCN.US,D,20170504,000000,34.93,35.23,34.335,34.68,483732,0
+FCN.US,D,20170505,000000,34.86,34.99,34.46,34.78,446199,0
+FCN.US,D,20170508,000000,34.8,34.98,34.53,34.71,498393,0
+FCN.US,D,20170509,000000,34.7,34.89,34.47,34.65,344735,0
+FCN.US,D,20170510,000000,34.61,34.99,34.53,34.79,410364,0
+FCN.US,D,20170511,000000,34.665,35.12,34.41,34.63,405731,0
+FCN.US,D,20170512,000000,34.58,34.85,34.07,34.76,558437,0
+FCN.US,D,20170515,000000,34.91,35.3599,34.91,35.11,319024,0
+FCN.US,D,20170516,000000,35.03,35.06,34.47,34.54,375203,0
+FCN.US,D,20170517,000000,34.11,34.48,33.74,34.07,581284,0
+FCN.US,D,20170518,000000,34.03,34.6,33.99,34.12,228946,0
+FCN.US,D,20170519,000000,34.46,35.105,34.46,34.62,555074,0
+FCN.US,D,20170522,000000,34.65,35.1,34.52,34.98,373587,0
+FCN.US,D,20170523,000000,35.11,35.11,34.49,34.7,210591,0
+FCN.US,D,20170524,000000,34.88,35.11,34.5,34.54,192613,0
+FCN.US,D,20170525,000000,34.68,34.73,34.25,34.48,171940,0
+FCN.US,D,20170526,000000,34.42,34.73,34.19,34.53,178101,0
+FCN.US,D,20170530,000000,34.47,34.74,34.17,34.65,217634,0
+FCN.US,D,20170531,000000,34.63,34.67,34.26,34.53,287221,0
+FCN.US,D,20170601,000000,34.53,35.15,34.21,35.11,377024,0
+FCN.US,D,20170602,000000,35.25,36.07,35.17,35.5,304190,0
+FCN.US,D,20170605,000000,35.36,35.45,34.53,34.54,323648,0
+FCN.US,D,20170606,000000,34.3,34.62,34.16,34.24,401782,0
+FCN.US,D,20170607,000000,34.2,34.395,33.99,34.04,407866,0
+FCN.US,D,20170608,000000,33.99,34.45,33.81,34.35,417837,0
+FCN.US,D,20170609,000000,34.28,35.03,34.245,34.74,941150,0
+FCN.US,D,20170612,000000,34.85,35.88,34.85,35.35,245175,0
+FCN.US,D,20170613,000000,35.41,35.41,34.93,35.17,136322,0
+FCN.US,D,20170614,000000,35.32,35.32,34.84,35.07,169672,0
+FCN.US,D,20170615,000000,34.77,35.04,34.55,34.85,163339,0
+FCN.US,D,20170616,000000,34.55,34.62,34.06,34.48,483237,0
+FCN.US,D,20170619,000000,34.65,34.69,34.29,34.53,365014,0
+FCN.US,D,20170620,000000,34.5,34.53,33.96,34.05,145912,0
+FCN.US,D,20170621,000000,34.08,34.11,33.57,33.61,108292,0
+FCN.US,D,20170622,000000,33.48,33.795,32.81,33.72,314440,0
+FCN.US,D,20170623,000000,33.76,34.08,33.66,33.94,428696,0
+FCN.US,D,20170626,000000,33.99,34.61,33.99,34.45,295317,0
+FCN.US,D,20170627,000000,34.43,34.75,34.275,34.38,271216,0
+FCN.US,D,20170628,000000,34.61,35.15,34.545,34.99,144619,0
+FCN.US,D,20170629,000000,35.03,35.26,34.59,34.77,267459,0
+FCN.US,D,20170630,000000,34.83,35.33,34.79,34.96,232500,0
+FCN.US,D,20170703,000000,35.09,35.13,34.34,34.84,232637,0
+FCN.US,D,20170705,000000,34.84,34.84,34.02,34.2,191880,0
+FCN.US,D,20170706,000000,34.17,34.38,33.76,33.83,214153,0
+FCN.US,D,20170707,000000,33.88,33.98,33.53,33.74,307444,0
+FCN.US,D,20170710,000000,33.74,33.74,33.27,33.28,229555,0
+FCN.US,D,20170711,000000,33.31,33.64,33.07,33.5,276814,0
+FCN.US,D,20170712,000000,33.62,34.425,33.62,33.83,226591,0
+FCN.US,D,20170713,000000,33.82,33.83,33.47,33.67,113524,0
+FCN.US,D,20170714,000000,33.65,33.8,33.47,33.6,190749,0
+FCN.US,D,20170717,000000,33.61,33.96,33.33,33.7,142376,0
+FCN.US,D,20170718,000000,33.64,33.7011,33.15,33.39,202509,0
+FCN.US,D,20170719,000000,33.47,33.8,33.43,33.53,206004,0
+FCN.US,D,20170720,000000,33.58,34.11,33.46,34.04,168341,0
+FCN.US,D,20170721,000000,34.31,34.37,33.41,33.42,241945,0
+FCN.US,D,20170724,000000,33.41,33.41,32.91,33.1,214896,0
+FCN.US,D,20170725,000000,33.29,33.75,33.2,33.41,278460,0
+FCN.US,D,20170726,000000,33.49,33.51,32.93,33.12,335141,0
+FCN.US,D,20170727,000000,33.18,33.71,31.65,31.97,602984,0
+FCN.US,D,20170728,000000,31.93,33.07,31.78,33.06,428197,0
+FCN.US,D,20170731,000000,33.05,33.19,32.67,32.81,470372,0
+FCN.US,D,20170801,000000,32.84,33.12,32.64,32.89,460061,0
+FCN.US,D,20170802,000000,32.81,32.81,31.95,32.1,363692,0
+FCN.US,D,20170803,000000,32.11,32.37,31.88,32.01,326989,0
+FCN.US,D,20170804,000000,32.09,32.47,32.02,32.46,227120,0
+FCN.US,D,20170807,000000,32.46,32.84,32.18,32.62,7805274,0
+FCN.US,D,20170808,000000,32.58,33.74,32.45,33.18,449187,0
+FCN.US,D,20170809,000000,33.01,33.49,32.95,33.03,537694,0
+FCN.US,D,20170810,000000,32.98,33.08,32.77,32.99,255513,0
+FCN.US,D,20170811,000000,32.78,33.5,32.48,32.98,430021,0
+FCN.US,D,20170814,000000,33.14,33.305,32.89,33.11,196466,0
+FCN.US,D,20170815,000000,33.18,33.24,32.76,32.79,227144,0
+FCN.US,D,20170816,000000,32.8,33.1,32.665,32.75,213285,0
+FCN.US,D,20170817,000000,32.61,32.88,32.37,32.49,325541,0
+FCN.US,D,20170818,000000,32.31,32.55,31.92,31.93,457259,0
+FCN.US,D,20170821,000000,31.92,32.5199,31.77,32.45,345259,0
+FCN.US,D,20170822,000000,32.52,32.93,32.52,32.85,212549,0
+FCN.US,D,20170823,000000,32.69,33.465,32.645,33.1,339618,0
+FCN.US,D,20170824,000000,33.16,33.46,33.1,33.16,358322,0
+FCN.US,D,20170825,000000,33.28,33.33,32.92,33.23,443061,0
+FCN.US,D,20170828,000000,33.26,33.34,32.81,32.9,364781,0
+FCN.US,D,20170829,000000,32.79,33.19,32.69,33.1,322164,0
+FCN.US,D,20170830,000000,33.1,33.28,32.96,33.25,402300,0
+FCN.US,D,20170831,000000,33.32,34.12,33.32,33.91,356066,0
+FCN.US,D,20170901,000000,33.99,34.12,33.77,33.99,177799,0
+FCN.US,D,20170905,000000,33.94,34.26,33.33,33.57,272393,0
+FCN.US,D,20170906,000000,33.66,34.05,33.52,33.84,267059,0
+FCN.US,D,20170907,000000,33.9,34.02,33.5,33.84,426183,0
+FCN.US,D,20170908,000000,33.67,34.08,33.51,34.04,220337,0
+FCN.US,D,20170911,000000,34.21,34.41,33.88,34.14,350698,0
+FCN.US,D,20170912,000000,34.22,34.385,34.13,34.3,297607,0
+FCN.US,D,20170913,000000,34.27,34.52,34.18,34.41,267139,0
+FCN.US,D,20170914,000000,34.37,34.39,34.09,34.21,234067,0
+FCN.US,D,20170915,000000,34.24,34.58,33.93,34.53,800248,0
+FCN.US,D,20170918,000000,34.59,35.53,34.43,35.29,339372,0
+FCN.US,D,20170919,000000,35.31,35.47,34.84,34.99,324860,0
+FCN.US,D,20170920,000000,35.01,35.19,34.8,34.9,275268,0
+FCN.US,D,20170921,000000,34.88,35.13,34.675,35.02,193432,0
+FCN.US,D,20170922,000000,35.01,35.35,34.95,35.19,210864,0
+FCN.US,D,20170925,000000,35.22,35.49,35.09,35.43,223182,0
+FCN.US,D,20170926,000000,35.42,35.94,35.41,35.69,235009,0
+FCN.US,D,20170927,000000,35.81,36.44,35.58,36.38,230403,0
+FCN.US,D,20170928,000000,36.33,36.77,35.73,35.9,375387,0
+FCN.US,D,20170929,000000,35.91,35.99,35.41,35.48,392609,0
+FCN.US,D,20171002,000000,35.64,36.43,35.52,36.41,220792,0
+FCN.US,D,20171003,000000,36.45,36.82,36.32,36.71,240294,0
+FCN.US,D,20171004,000000,36.57,36.7,36.2,36.65,242826,0
+FCN.US,D,20171005,000000,36.64,37.09,36.54,36.69,208398,0
+FCN.US,D,20171006,000000,36.64,36.75,36.465,36.59,360380,0
+FCN.US,D,20171009,000000,36.59,36.79,36.21,36.36,240476,0
+FCN.US,D,20171010,000000,36.44,36.63,36.39,36.5,166239,0
+FCN.US,D,20171011,000000,36.49,36.605,36.35,36.51,244884,0
+FCN.US,D,20171012,000000,36.45,36.5,36.1,36.18,190972,0
+FCN.US,D,20171013,000000,36.34,36.47,36.03,36.3,230286,0
+FCN.US,D,20171016,000000,36.36,36.55,36.2,36.38,278600,0
+FCN.US,D,20171017,000000,36.5,36.65,36.17,36.28,140197,0
+FCN.US,D,20171018,000000,36.45,36.88,36.45,36.83,200063,0
+FCN.US,D,20171019,000000,36.71,36.825,36.31,36.7,156049,0
+FCN.US,D,20171020,000000,36.93,37,36.66,36.84,184062,0
+FCN.US,D,20171023,000000,36.9,36.97,36.33,36.6,161571,0
+FCN.US,D,20171024,000000,36.88,37.055,36.64,36.7,182914,0
+FCN.US,D,20171025,000000,36.68,36.78,36.23,36.54,262817,0
+FCN.US,D,20171026,000000,37.32,41.75,37.27,41,984379,0
+FCN.US,D,20171027,000000,41.08,42.58,40.59,42.4,1189433,0
+FCN.US,D,20171030,000000,42.76,42.76,41.83,41.9,573130,0
+FCN.US,D,20171031,000000,42,43.13,41.805,42.75,529173,0
+FCN.US,D,20171101,000000,42.8,42.98,41.88,42.11,460886,0
+FCN.US,D,20171102,000000,41.78,42.49,40.75,42.28,518756,0
+FCN.US,D,20171103,000000,42.34,42.35,41.43,41.45,438726,0
+FCN.US,D,20171106,000000,41.46,41.62,41.1,41.3,506864,0
+FCN.US,D,20171107,000000,41.46,41.5,40.89,41.19,739733,0
+FCN.US,D,20171108,000000,41.09,42.17,40.82,41.98,334560,0
+FCN.US,D,20171109,000000,41.87,42.35,41.36,42.22,324425,0
+FCN.US,D,20171110,000000,42.28,42.59,41.92,42.2,391175,0
+FCN.US,D,20171113,000000,42.01,42.01,41.11,41.18,552238,0
+FCN.US,D,20171114,000000,41,41.24,40.44,40.6,470521,0
+FCN.US,D,20171115,000000,40.48,40.89,40.29,40.67,432716,0
+FCN.US,D,20171116,000000,40.96,41.79,40.88,41.61,415981,0
+FCN.US,D,20171117,000000,41.4,41.75,41.11,41.51,212961,0
+FCN.US,D,20171120,000000,41.6,41.85,41.39,41.81,201014,0
+FCN.US,D,20171121,000000,41.87,42.14,41.62,42,269294,0
+FCN.US,D,20171122,000000,42.05,42.44,41.71,41.78,181034,0
+FCN.US,D,20171124,000000,41.9,41.9,41.36,41.78,99487,0
+FCN.US,D,20171127,000000,41.77,42,41.53,41.64,351917,0
+FCN.US,D,20171128,000000,41.78,42.63,41.62,42.62,330355,0
+FCN.US,D,20171129,000000,42.62,43.44,42.4,43.03,232718,0
+FCN.US,D,20171130,000000,43.21,43.37,42.7,43.01,287584,0
+FCN.US,D,20171201,000000,42.89,42.89,41.61,42.66,284910,0
+FCN.US,D,20171204,000000,43.33,44.73,43.33,44.11,462642,0
+FCN.US,D,20171205,000000,44.22,44.45,43.81,44.4,451562,0
+FCN.US,D,20171206,000000,44.36,45.27,44.28,44.61,549189,0
+FCN.US,D,20171207,000000,44.71,44.71,43.28,43.52,328181,0
+FCN.US,D,20171208,000000,43.7,43.86,43.12,43.56,205378,0
+FCN.US,D,20171211,000000,43.62,43.62,42.92,43.06,302791,0
+FCN.US,D,20171212,000000,43.3,43.3,42.72,42.88,343617,0
+FCN.US,D,20171213,000000,42.94,43.095,42.51,42.64,247536,0
+FCN.US,D,20171214,000000,42.81,43.105,42.3,42.42,243510,0
+FCN.US,D,20171215,000000,42.55,43.65,42.43,43.21,906722,0
+FCN.US,D,20171218,000000,43.53,44.0999,43.39,43.86,254178,0
+FCN.US,D,20171219,000000,43.86,44.09,43.16,43.2,194720,0
+FCN.US,D,20171220,000000,43.49,43.73,43.1,43.5,177949,0
+FCN.US,D,20171221,000000,43.63,43.93,43.28,43.77,199005,0
+FCN.US,D,20171222,000000,43.91,43.97,43.33,43.39,100232,0
+FCN.US,D,20171226,000000,43.32,43.78,43.2,43.25,143760,0
+FCN.US,D,20171227,000000,43.3,43.63,43.12,43.19,160952,0
+FCN.US,D,20171228,000000,43.27,43.35,43,43.33,181531,0
+FCN.US,D,20171229,000000,43.45,43.5,42.95,42.96,158359,0
+FCN.US,D,20180102,000000,43.02,44.01,42.86,43.81,303278,0
+FCN.US,D,20180103,000000,43.77,43.9,42.9,42.95,155764,0
+FCN.US,D,20180104,000000,43.22,44.79,43.01,44.38,251185,0
+FCN.US,D,20180105,000000,44.5,44.7,43.97,44.3,387696,0
+FCN.US,D,20180108,000000,44.42,44.87,43.95,43.97,308191,0
+FCN.US,D,20180109,000000,43.97,43.97,43.07,43.13,323514,0
+FCN.US,D,20180110,000000,43.14,43.26,42.7,42.93,258087,0
+FCN.US,D,20180111,000000,43,43.93,42.815,43.86,199715,0
+FCN.US,D,20180112,000000,44,44.23,43.52,43.65,178532,0
+FCN.US,D,20180116,000000,43.75,43.83,42.79,42.91,161800,0
+FCN.US,D,20180117,000000,43.01,43.63,43.01,43.42,199290,0
+FCN.US,D,20180118,000000,43.49,43.5,42.98,43.08,111956,0
+FCN.US,D,20180119,000000,43.1,43.545,42.8601,43.36,235147,0
+FCN.US,D,20180122,000000,43.25,43.33,42.91,43.28,196494,0
+FCN.US,D,20180123,000000,43.28,43.3,42.7,42.94,126327,0
+FCN.US,D,20180124,000000,42.81,42.81,41.36,42.32,403331,0
+FCN.US,D,20180125,000000,42.61,43.39,42.53,43.38,287733,0
+FCN.US,D,20180126,000000,43.5,44.24,43.2,44.11,196980,0
+FCN.US,D,20180129,000000,44.02,44.135,43.28,43.28,166539,0
+FCN.US,D,20180130,000000,43.09,43.33,42.81,43.22,178126,0
+FCN.US,D,20180131,000000,43.52,43.88,43.36,43.47,362131,0
+FCN.US,D,20180201,000000,43.41,43.72,43.12,43.55,143358,0
+FCN.US,D,20180202,000000,43.22,43.43,42.64,42.73,222774,0
+FCN.US,D,20180205,000000,42.51,42.89,40.82,40.83,226120,0
+FCN.US,D,20180206,000000,40.19,41.87,39.915,41.52,263266,0
+FCN.US,D,20180207,000000,41.41,42.34,41.27,41.51,237498,0
+FCN.US,D,20180208,000000,41.61,41.62,40.38,40.39,298135,0
+FCN.US,D,20180209,000000,40.75,41.12,39.57,40.84,330742,0
+FCN.US,D,20180212,000000,40.99,41.63,40.8,41.22,169501,0
+FCN.US,D,20180213,000000,40.9,41.93,40.9,41.9,177156,0
+FCN.US,D,20180214,000000,41.5,42.7,41.5,42.68,265778,0
+FCN.US,D,20180215,000000,42.89,42.89,42.31,42.77,134075,0
+FCN.US,D,20180216,000000,42.56,43.409,42.56,42.96,165618,0
+FCN.US,D,20180220,000000,43.24,43.51,43.24,43.24,228736,0
+FCN.US,D,20180221,000000,43.43,43.99,43.16,43.18,268014,0
+FCN.US,D,20180222,000000,45.94,47.87,44.35,46.99,894028,0
+FCN.US,D,20180223,000000,47.8,49.41,47.8,48.26,437371,0
+FCN.US,D,20180226,000000,48.36,49.9,48.29,49.25,490100,0
+FCN.US,D,20180227,000000,49.42,50.81,48.46,48.5,331298,0
+FCN.US,D,20180228,000000,48.56,48.93,47.69,47.69,286540,0
+FCN.US,D,20180301,000000,47.65,48.42,47.1801,47.46,300294,0
+FCN.US,D,20180302,000000,47.1,47.91,46.72,47.7,250989,0
+FCN.US,D,20180305,000000,47.51,47.92,47.06,47.75,199509,0
+FCN.US,D,20180306,000000,48,48.15,47.55,47.97,209803,0
+FCN.US,D,20180307,000000,47.79,49.03,47.79,48.91,230416,0
+FCN.US,D,20180308,000000,49.1,49.579,48.77,49.01,180252,0
+FCN.US,D,20180309,000000,49.25,49.56,48.55,49.46,234513,0
+FCN.US,D,20180312,000000,49.5,49.74,48.85,48.93,501136,0
+FCN.US,D,20180313,000000,49.16,49.32,48.34,48.88,874975,0
+FCN.US,D,20180314,000000,49.2,49.3,48.21,48.46,388835,0
+FCN.US,D,20180315,000000,48.25,48.88,47.98,48.27,253722,0
+FCN.US,D,20180316,000000,48.37,48.465,47.99,48.25,399576,0
+FCN.US,D,20180319,000000,48.32,48.41,47.73,48.28,131442,0
+FCN.US,D,20180320,000000,48.37,49.06,47.85,48.28,128695,0
+FCN.US,D,20180321,000000,48.1,48.73,47.755,48.26,112600,0
+FCN.US,D,20180322,000000,47.82,48.77,47.39,47.4,190208,0
+FCN.US,D,20180323,000000,47.45,47.66,46.66,46.78,245357,0
+FCN.US,D,20180326,000000,47.6,48.05,46.86,47.93,585329,0
+FCN.US,D,20180327,000000,48.07,48.41,47.46,47.75,425587,0
+FCN.US,D,20180328,000000,47.89,48.31,47.55,48.06,174533,0
+FCN.US,D,20180329,000000,48.28,48.65,47.96,48.41,273323,0
+FCN.US,D,20180402,000000,48.27,48.58,47.66,48.34,310347,0
+FCN.US,D,20180403,000000,48.6,49.17,48.12,49.02,158821,0
+FCN.US,D,20180404,000000,48.42,49.48,48.25,49.26,103464,0
+FCN.US,D,20180405,000000,49.7,49.73,49.17,49.69,156593,0
+FCN.US,D,20180406,000000,49.41,49.57,48.75,49.29,263192,0
+FCN.US,D,20180409,000000,49.69,49.69,48.87,49.21,307662,0
+FCN.US,D,20180410,000000,49.7,50.76,49.46,50.7,454753,0
+FCN.US,D,20180411,000000,50.46,50.65,49.755,50.33,282865,0
+FCN.US,D,20180412,000000,50.54,50.8025,49.95,50.29,202787,0
+FCN.US,D,20180413,000000,50.35,50.58,50,50.2,350629,0
+FCN.US,D,20180416,000000,50.51,50.77,49.38,50.64,410383,0
+FCN.US,D,20180417,000000,50.96,51.32,50.68,51.05,492090,0
+FCN.US,D,20180418,000000,51.21,51.43,50.95,51.12,565506,0
+FCN.US,D,20180419,000000,51.2,51.56,50.78,51,272712,0
+FCN.US,D,20180420,000000,50.82,51.23,50.7,50.85,342400,0
+FCN.US,D,20180423,000000,50.86,51.1,50.43,50.65,155435,0
+FCN.US,D,20180424,000000,50.93,51.48,50.43,50.58,302972,0
+FCN.US,D,20180425,000000,50.58,51.29,50.1,51.1,418858,0
+FCN.US,D,20180426,000000,55,56.94,53.6842,56.66,1112233,0
+FCN.US,D,20180427,000000,56.97,57.175,54.4,55.58,442979,0
+FCN.US,D,20180430,000000,55.9,58.78,55.9,58.4,969201,0
+FCN.US,D,20180501,000000,58.4,58.96,57.81,58.82,553645,0
+FCN.US,D,20180502,000000,58.57,58.92,57.09,57.38,804312,0
+FCN.US,D,20180503,000000,57.13,57.74,56.75,57.6,275313,0
+FCN.US,D,20180504,000000,57.27,57.83,56.87,57.51,354319,0
+FCN.US,D,20180507,000000,57.71,58.94,57.65,58.39,338905,0
+FCN.US,D,20180508,000000,58.73,59.2193,58.6115,59.04,232219,0
+FCN.US,D,20180509,000000,59.28,59.8,58.72,59.66,314181,0
+FCN.US,D,20180510,000000,59.68,60.4,59.49,60.21,287109,0
+FCN.US,D,20180511,000000,60,60.2,59.62,60,225351,0
+FCN.US,D,20180514,000000,60.05,60.05,59.24,59.45,268701,0
+FCN.US,D,20180515,000000,59.14,60.215,59.14,59.89,323218,0
+FCN.US,D,20180516,000000,60.09,60.94,59.85,60.14,466209,0
+FCN.US,D,20180517,000000,59.88,60.58,59.88,60.56,213658,0
+FCN.US,D,20180518,000000,60.8,61.39,60.65,60.75,318739,0
+FCN.US,D,20180521,000000,60.66,61.68,60.48,61.49,271425,0
+FCN.US,D,20180522,000000,61.62,61.93,60.91,60.93,206502,0
+FCN.US,D,20180523,000000,60.45,61.39,59.64,61.35,242395,0
+FCN.US,D,20180524,000000,61.1,62.07,60.78,61.97,231108,0
+FCN.US,D,20180525,000000,62.04,62.77,61.73,62.25,217586,0
+FCN.US,D,20180529,000000,61.77,62.75,61.56,62.61,247976,0
+FCN.US,D,20180530,000000,62.98,63.57,62.915,63.07,395100,0
+FCN.US,D,20180531,000000,63.19,63.4,61.96,61.99,243412,0
+FCN.US,D,20180601,000000,62.34,63.32,62.34,62.5,240269,0
+FCN.US,D,20180604,000000,62.8,63.09,62.6794,63.03,197852,0
+FCN.US,D,20180605,000000,63.2,64.4,63.2,64.19,275278,0
+FCN.US,D,20180606,000000,64.37,65.1372,64.36,64.65,240373,0
+FCN.US,D,20180607,000000,64.72,64.72,63.73,64.27,240994,0
+FCN.US,D,20180608,000000,64.29,64.6755,63.58,63.7,184508,0
+FCN.US,D,20180611,000000,63.7,64.41,63.16,63.43,186816,0
+FCN.US,D,20180612,000000,63.55,63.6,62.01,62.5,263707,0
+FCN.US,D,20180613,000000,62.61,62.97,62.29,62.49,221776,0
+FCN.US,D,20180614,000000,62.45,63.5,62.02,63.49,235920,0
+FCN.US,D,20180615,000000,63.2,63.33,62.201,62.62,387872,0
+FCN.US,D,20180618,000000,62.28,63.03,62.14,62.88,156027,0
+FCN.US,D,20180619,000000,62.36,63.1,61.94,63.02,248010,0
+FCN.US,D,20180620,000000,63.1,63.21,62.31,62.56,205430,0
+FCN.US,D,20180621,000000,62.59,62.59,61.91,62.12,175883,0
+FCN.US,D,20180622,000000,62.39,62.56,61.56,61.71,293547,0
+FCN.US,D,20180625,000000,61.63,61.63,60.62,61.39,252055,0
+FCN.US,D,20180626,000000,61.44,62.44,61.195,61.81,245118,0
+FCN.US,D,20180627,000000,61.82,61.82,60.49,60.52,172068,0
+FCN.US,D,20180628,000000,60.42,61.27,60.13,61.14,203016,0
+FCN.US,D,20180629,000000,61.12,61.78,60.39,60.48,263140,0
+FCN.US,D,20180702,000000,60.18,62.16,60.18,62.12,164263,0
+FCN.US,D,20180703,000000,62.38,62.63,61.85,62.38,115640,0
+FCN.US,D,20180705,000000,62.52,64.09,62.23,63.8,291410,0
+FCN.US,D,20180706,000000,63.8,64.0235,62.3,62.84,234165,0
+FCN.US,D,20180709,000000,62.96,63.72,62.8,63.71,151958,0
+FCN.US,D,20180710,000000,65.4,67.57,65.03,67.06,529781,0
+FCN.US,D,20180711,000000,67.16,67.92,66.97,67,372074,0
+FCN.US,D,20180712,000000,67.04,68.105,66.15,68.01,295165,0
+FCN.US,D,20180713,000000,67.91,68.99,67.515,68.87,267245,0
+FCN.US,D,20180716,000000,68.99,69.25,67.84,67.94,208209,0
+FCN.US,D,20180717,000000,67.94,68.23,67.78,67.83,205291,0
+FCN.US,D,20180718,000000,67.85,67.85,66.81,67.41,307960,0
+FCN.US,D,20180719,000000,67.56,68.17,66.785,67.44,288632,0
+FCN.US,D,20180720,000000,67.43,67.795,66.54,66.73,230358,0
+FCN.US,D,20180723,000000,66.75,67.66,66.351,67.42,244885,0
+FCN.US,D,20180724,000000,67.84,68.06,67.04,67.47,194669,0
+FCN.US,D,20180725,000000,67.34,68.5,67.285,68.14,578147,0
+FCN.US,D,20180726,000000,74.41,79.39,74.095,75.39,1155532,0
+FCN.US,D,20180727,000000,75.94,77.95,73.13,75.52,656584,0
+FCN.US,D,20180730,000000,75.8,77.64,74.13,77.03,645089,0
+FCN.US,D,20180731,000000,77.28,79,77.1,78.96,1114005,0
+FCN.US,D,20180801,000000,78.84,78.87,76.85,78.75,523295,0
+FCN.US,D,20180802,000000,78.4,80.71,78.25,80.38,356399,0
+FCN.US,D,20180803,000000,80.23,80.23,78.31,79.23,405101,0
+FCN.US,D,20180806,000000,79.26,80.04,79.13,79.85,323344,0
+FCN.US,D,20180807,000000,80.21,81.57,79.32,81.18,333324,0
+FCN.US,D,20180808,000000,81.3,81.845,80.95,81.5,201757,0
+FCN.US,D,20180809,000000,81.91,81.91,81.01,81.28,180610,0
+FCN.US,D,20180810,000000,80.94,81.39,80.55,81.03,362426,0
+FCN.US,D,20180813,000000,81,81.6,79.88,80,433070,0
+FCN.US,D,20180814,000000,80.32,81,80.1,80.34,373138,0
+FCN.US,D,20180815,000000,78.45,79.19,75.64,76.51,897797,0
+FCN.US,D,20180816,000000,76.49,77.22,75.87,77.1,1684660,0
+FCN.US,D,20180817,000000,77.16,78.085,76.6,77.64,533884,0
+FCN.US,D,20180820,000000,77.98,78.04,76.36,76.43,338608,0
+FCN.US,D,20180821,000000,76.81,78.04,76.81,77.49,484630,0
+FCN.US,D,20180822,000000,77.43,77.64,76.02,76.12,249439,0
+FCN.US,D,20180823,000000,76.17,76.39,75.14,75.19,382802,0
+FCN.US,D,20180824,000000,75.27,75.985,74.23,74.91,320069,0
+FCN.US,D,20180827,000000,75.05,76.84,75.05,75.54,384201,0
+FCN.US,D,20180828,000000,75.61,76.09,74.88,75.06,353882,0
+FCN.US,D,20180829,000000,75.04,75.345,74.51,74.93,221085,0
+FCN.US,D,20180830,000000,74.77,76.32,74.625,75.96,353759,0
+FCN.US,D,20180831,000000,75.96,76.41,74.89,76.22,459732,0
+FCN.US,D,20180904,000000,76.24,77.55,76.18,76.79,358094,0
+FCN.US,D,20180905,000000,76.62,77.45,75.41,76.75,279531,0
+FCN.US,D,20180906,000000,76.71,77.335,75.1,75.25,288489,0
+FCN.US,D,20180907,000000,75.19,75.2699,74.48,74.59,310772,0
+FCN.US,D,20180910,000000,75,76.71,74.52,74.7,399580,0
+FCN.US,D,20180911,000000,74.45,75.29,74.31,74.71,212599,0
+FCN.US,D,20180912,000000,74.57,75.62,73.85,75.4,211252,0
+FCN.US,D,20180913,000000,75.5,76.57,75.21,75.54,198119,0
+FCN.US,D,20180914,000000,75.49,75.76,74.95,75.71,142898,0
+FCN.US,D,20180917,000000,75.6,75.6,73.63,74.07,160358,0
+FCN.US,D,20180918,000000,74.24,75.335,74.24,74.54,235704,0
+FCN.US,D,20180919,000000,74.52,75.19,73.16,73.29,257199,0
+FCN.US,D,20180920,000000,73.37,74.25,72.66,74.1,233550,0
+FCN.US,D,20180921,000000,74.06,74.54,73,73.12,303190,0
+FCN.US,D,20180924,000000,73.12,73.12,71.98,72.56,182789,0
+FCN.US,D,20180925,000000,72.64,73.06,72.4801,72.64,240589,0
+FCN.US,D,20180926,000000,72.99,74.55,72.62,73.14,297463,0
+FCN.US,D,20180927,000000,73.33,73.99,72.375,72.39,221932,0
+FCN.US,D,20180928,000000,72.57,73.72,72.29,73.19,391179,0
+FCN.US,D,20181001,000000,73.45,73.9,72.35,72.69,212249,0
+FCN.US,D,20181002,000000,72.69,73.1,72,72.47,154212,0
+FCN.US,D,20181003,000000,72.83,73.08,72.22,72.25,245783,0
+FCN.US,D,20181004,000000,72.1,72.46,71.27,72.33,290764,0
+FCN.US,D,20181005,000000,72.17,72.52,70.92,71.92,296201,0
+FCN.US,D,20181008,000000,71.69,71.93,70,71.54,249274,0
+FCN.US,D,20181009,000000,71.22,73.55,71.22,71.59,416708,0
+FCN.US,D,20181010,000000,71.57,71.93,69.045,69.13,354629,0
+FCN.US,D,20181011,000000,69.13,70.48,67.5,67.68,423634,0
+FCN.US,D,20181012,000000,68.64,69.385,67.39,68.32,246223,0
+FCN.US,D,20181015,000000,68.18,68.87,67.72,67.99,360132,0
+FCN.US,D,20181016,000000,68.66,69.33,67.86,69.26,312593,0
+FCN.US,D,20181017,000000,69.5,69.5,68.06,68.64,157726,0
+FCN.US,D,20181018,000000,68.52,69.11,67.26,67.91,224815,0
+FCN.US,D,20181019,000000,67.89,68.46,66.98,67.6,204546,0
+FCN.US,D,20181022,000000,67.93,69.26,67.73,69,357380,0
+FCN.US,D,20181023,000000,68.1,69.63,67.12,69.29,727622,0
+FCN.US,D,20181024,000000,69.07,70.3,66.51,66.59,760345,0
+FCN.US,D,20181025,000000,68.94,76.28,68.93,74,1467960,0
+FCN.US,D,20181026,000000,73.39,73.55,68.82,69.12,667439,0
+FCN.US,D,20181029,000000,69.81,70.6949,67.52,68.58,691506,0
+FCN.US,D,20181030,000000,68.7,70.79,68.38,70.25,316103,0
+FCN.US,D,20181031,000000,71.06,71.75,69.05,69.11,522224,0
+FCN.US,D,20181101,000000,69.5,69.9816,66.13,66.58,470026,0
+FCN.US,D,20181102,000000,66.8,68.99,66.55,67.3,431117,0
+FCN.US,D,20181105,000000,67.63,68.05,65.88,66.79,400562,0
+FCN.US,D,20181106,000000,66.75,67.68,66.21,67.11,390788,0
+FCN.US,D,20181107,000000,67.44,68.315,67.2,68.01,339280,0
+FCN.US,D,20181108,000000,68,69.32,67.86,68.32,547194,0
+FCN.US,D,20181109,000000,68.11,69.905,67.64,68.95,402386,0
+FCN.US,D,20181112,000000,68.7,68.93,67.305,67.39,202048,0
+FCN.US,D,20181113,000000,67.72,68.15,66.664,67.01,256067,0
+FCN.US,D,20181114,000000,67.49,67.49,65.55,66.03,298763,0
+FCN.US,D,20181115,000000,65.81,68.05,65.25,67.95,358969,0
+FCN.US,D,20181116,000000,67.45,68.81,67.45,68.56,443367,0
+FCN.US,D,20181119,000000,68.61,69.01,67.51,68.67,395065,0
+FCN.US,D,20181120,000000,67.99,67.99,65.92,66.56,220750,0
+FCN.US,D,20181121,000000,66.82,67.85,65.78,66.87,175007,0
+FCN.US,D,20181123,000000,66.27,67.13,66.03,66.63,87002,0
+FCN.US,D,20181126,000000,67.38,68.06,66.94,67.81,264551,0
+FCN.US,D,20181127,000000,67.62,68.76,67.62,68.65,172301,0
+FCN.US,D,20181128,000000,68.84,70.765,68.05,70.61,515920,0
+FCN.US,D,20181129,000000,70.28,70.75,68.88,69.03,286634,0
+FCN.US,D,20181130,000000,68.81,70.75,68.81,70.25,435502,0
+FCN.US,D,20181203,000000,71.1,71.31,69.15,69.77,462098,0
+FCN.US,D,20181204,000000,69.74,70.81,66.67,66.96,312522,0
+FCN.US,D,20181206,000000,67.34,67.64,65.64,67.34,373763,0
+FCN.US,D,20181207,000000,67.26,67.55,63.95,64.2,275504,0
+FCN.US,D,20181210,000000,64.16,64.22,62.44,62.93,349297,0
+FCN.US,D,20181211,000000,63.85,63.85,62.05,62.8,453228,0
+FCN.US,D,20181212,000000,63.69,64.1,63,63.09,228574,0
+FCN.US,D,20181213,000000,63.41,63.78,62.4,62.62,365477,0
+FCN.US,D,20181214,000000,62.21,63.09,60.97,61.19,218943,0
+FCN.US,D,20181217,000000,61.16,61.93,59.89,60.22,333450,0
+FCN.US,D,20181218,000000,60.64,61.93,60.64,61.18,229141,0
+FCN.US,D,20181219,000000,61.34,62.61,60.21,60.59,315021,0
+FCN.US,D,20181220,000000,60.4,61.8,60.17,61,315579,0
+FCN.US,D,20181221,000000,61.03,61.76,59.89,60.04,916481,0
+FCN.US,D,20181224,000000,59.67,60.29,59.06,59.31,184541,0
+FCN.US,D,20181226,000000,59.51,61.8,59.23,61.76,189079,0
+FCN.US,D,20181227,000000,61.04,62.96,60.24,62.91,425377,0
+FCN.US,D,20181228,000000,63.18,64.53,62.83,64.06,364981,0
+FCN.US,D,20181231,000000,64.41,66.64,64.4,66.64,361760,0
+FCN.US,D,20190102,000000,65.58,66.44,64.91,65.69,378081,0
+FCN.US,D,20190103,000000,65.12,65.34,63.83,63.91,227456,0
+FCN.US,D,20190104,000000,64.9,66.3,64.49,65.22,416970,0
+FCN.US,D,20190107,000000,65.27,65.65,64.54,65.04,247888,0
+FCN.US,D,20190108,000000,65.75,66.19,64.38,66.12,345564,0
+FCN.US,D,20190109,000000,66.34,68.1,65.91,67.97,382808,0
+FCN.US,D,20190110,000000,67.78,68.53,67.1,67.65,349011,0
+FCN.US,D,20190111,000000,67.14,68.605,67.14,67.85,255406,0
+FCN.US,D,20190114,000000,67.2,68.01,66.55,67.04,223797,0
+FCN.US,D,20190115,000000,67.3,68.13,66.74,67.89,216879,0
+FCN.US,D,20190116,000000,68.13,68.8,66.9,67.2,468108,0
+FCN.US,D,20190117,000000,66.96,68.64,66.96,68.62,263398,0
+FCN.US,D,20190118,000000,68.89,69.36,68.08,68.4,204510,0
+FCN.US,D,20190122,000000,68.02,68.9,67.04,67.36,294411,0
+FCN.US,D,20190123,000000,67.42,68.24,67.03,67.15,236895,0
+FCN.US,D,20190124,000000,67.27,67.76,66.83,67.75,156888,0
+FCN.US,D,20190125,000000,68.09,68.54,67.56,67.94,146706,0
+FCN.US,D,20190128,000000,67.55,68.18,65.94,66.23,169715,0
+FCN.US,D,20190129,000000,66.41,67.4,65.47,66.64,208490,0
+FCN.US,D,20190130,000000,67.16,68.23,66.305,67.84,162133,0
+FCN.US,D,20190131,000000,67.7,68.41,67.32,68.32,437861,0
+FCN.US,D,20190201,000000,68.49,69.38,67.13,67.86,241912,0
+FCN.US,D,20190204,000000,68.12,68.665,67.91,68.25,181648,0
+FCN.US,D,20190205,000000,68.53,69.235,68.41,68.57,224215,0
+FCN.US,D,20190206,000000,68.39,68.56,67.68,68.2,239388,0
+FCN.US,D,20190207,000000,67.62,68.58,67.22,68.43,130985,0
+FCN.US,D,20190208,000000,68.23,68.72,68.16,68.4,130509,0
+FCN.US,D,20190211,000000,68.53,69.2,68.194,69.18,205514,0
+FCN.US,D,20190212,000000,69.72,69.98,69.4,69.61,147105,0
+FCN.US,D,20190213,000000,69.89,71.1,69.89,70.26,193164,0
+FCN.US,D,20190214,000000,70.07,71.62,70.03,70.9,257733,0
+FCN.US,D,20190215,000000,71.52,71.52,69.95,70.2,591075,0
+FCN.US,D,20190219,000000,69.9,70.47,68.68,69.59,419332,0
+FCN.US,D,20190220,000000,69.74,69.8765,68.21,68.25,278418,0
+FCN.US,D,20190221,000000,68.48,69.74,68.04,68.88,448843,0
+FCN.US,D,20190222,000000,69.18,69.39,68.27,68.8,282502,0
+FCN.US,D,20190225,000000,69.47,69.675,67.85,68.14,620147,0
+FCN.US,D,20190226,000000,71,76.34,69.06,75.03,790928,0
+FCN.US,D,20190227,000000,74.31,75.31,72.06,74.87,442532,0
+FCN.US,D,20190228,000000,74.6,75.4,73.21,74.16,327812,0
+FCN.US,D,20190301,000000,74.33,75.65,74.22,75.3,335455,0
+FCN.US,D,20190304,000000,75.26,75.36,72.05,73.01,524347,0
+FCN.US,D,20190305,000000,74.04,75.72,73.59,75.7,531628,0
+FCN.US,D,20190306,000000,75.49,76.38,74.65,74.9,430912,0
+FCN.US,D,20190307,000000,74.6,75.13,73.79,74.82,447219,0
+FCN.US,D,20190308,000000,74.35,74.415,73.6,73.81,269472,0
+FCN.US,D,20190311,000000,74.01,74.17,73.42,73.77,464761,0
+FCN.US,D,20190312,000000,73.69,73.98,73.16,73.85,223739,0
+FCN.US,D,20190313,000000,73.93,74.81,73.66,73.81,250234,0
+FCN.US,D,20190314,000000,74.05,74.42,73.14,74.09,245860,0
+FCN.US,D,20190315,000000,74.34,75.08,73.37,73.63,516246,0
+FCN.US,D,20190318,000000,73.51,75.7882,73.51,75.67,242161,0
+FCN.US,D,20190319,000000,75.81,76.06,74.69,74.89,209576,0
+FCN.US,D,20190320,000000,74.62,75.51,74.03,74.36,410220,0
+FCN.US,D,20190321,000000,74.31,75.38,74.31,74.77,175826,0
+FCN.US,D,20190322,000000,74.44,74.685,72.97,73.61,300297,0
+FCN.US,D,20190325,000000,73.55,74.46,72.94,73.79,331739,0
+FCN.US,D,20190326,000000,74.37,76.69,74.35,75.76,249943,0
+FCN.US,D,20190327,000000,75.63,76.34,74.75,75.77,158203,0
+FCN.US,D,20190328,000000,75.94,77.33,75.94,77.16,152704,0
+FCN.US,D,20190329,000000,77.68,78.08,76.65,76.82,229937,0
+FCN.US,D,20190401,000000,77.21,77.97,76.95,77.87,193307,0
+FCN.US,D,20190402,000000,77.87,78.03,77.16,77.73,201469,0
+FCN.US,D,20190403,000000,78.32,79.365,77.98,78.56,583363,0
+FCN.US,D,20190404,000000,78.58,79.005,78,78.41,146254,0
+FCN.US,D,20190405,000000,78.53,78.75,77.79,78.06,411302,0
+FCN.US,D,20190408,000000,77.77,78.17,77.19,77.45,129958,0
+FCN.US,D,20190409,000000,77.12,77.41,76.15,76.73,377150,0
+FCN.US,D,20190410,000000,77,78.33,77,77.79,266115,0
+FCN.US,D,20190411,000000,78.13,78.67,77.6,78.33,213565,0
+FCN.US,D,20190412,000000,78.92,79.64,78.75,79.11,248591,0
+FCN.US,D,20190415,000000,79.14,80.83,79.14,80.52,406049,0
+FCN.US,D,20190416,000000,80.79,81.58,80.085,80.48,368906,0
+FCN.US,D,20190417,000000,80.83,80.99,79.415,79.75,352482,0
+FCN.US,D,20190418,000000,79.68,80.1,78.59,78.92,278657,0
+FCN.US,D,20190422,000000,78.78,79.5,78.3367,78.59,164109,0
+FCN.US,D,20190423,000000,78.61,79.49,78.36,79,221612,0
+FCN.US,D,20190424,000000,78.91,79.465,78.55,78.85,445812,0
+FCN.US,D,20190425,000000,80.82,84.51,79.5,83.63,806919,0
+FCN.US,D,20190426,000000,84.31,85.82,83.25,85.25,374157,0
+FCN.US,D,20190429,000000,84.93,86.475,84.93,85.72,525224,0
+FCN.US,D,20190430,000000,85.93,86.41,84.34,84.98,371412,0
+FCN.US,D,20190501,000000,85,85,83.125,83.33,378209,0
+FCN.US,D,20190502,000000,83.33,85.17,83.3,84.76,311298,0
+FCN.US,D,20190503,000000,84.83,85.65,83.58,84.61,188031,0
+FCN.US,D,20190506,000000,83.22,84.94,82.88,84.51,189324,0
+FCN.US,D,20190507,000000,83.89,84.44,82.66,83.32,162338,0
+FCN.US,D,20190508,000000,83.35,83.465,81.74,81.99,203438,0
+FCN.US,D,20190509,000000,81.57,82.02,80.55,81.7,169141,0
+FCN.US,D,20190510,000000,81.18,82.32,80.16,82.23,201934,0
+FCN.US,D,20190513,000000,80.82,81.04,80,80.49,232123,0
+FCN.US,D,20190514,000000,80.72,81.705,80.27,81.04,119295,0
+FCN.US,D,20190515,000000,80.54,81.87,80.09,81.61,180796,0
+FCN.US,D,20190516,000000,81.71,83.11,81.71,82.8,331333,0
+FCN.US,D,20190517,000000,82,82.895,81.19,81.21,135373,0
+FCN.US,D,20190520,000000,80.68,82.28,80.33,81.54,113305,0
+FCN.US,D,20190521,000000,82.01,82.46,81.46,82.33,154779,0
+FCN.US,D,20190522,000000,82.21,82.94,82.21,82.6,85218,0
+FCN.US,D,20190523,000000,82.08,82.08,79.74,80.41,255099,0
+FCN.US,D,20190524,000000,80.94,82.49,80.5912,81.35,320025,0
+FCN.US,D,20190528,000000,81.44,82.98,81.44,81.88,253481,0
+FCN.US,D,20190529,000000,81.7,83.45,80.95,82.45,462464,0
+FCN.US,D,20190530,000000,82.68,84.36,82.68,84.11,137803,0
+FCN.US,D,20190531,000000,83.05,83.95,82.72,83.92,234786,0
+FCN.US,D,20190603,000000,83.8,84.99,83.595,84.24,178635,0
+FCN.US,D,20190604,000000,84.63,85.65,83.915,85.46,249977,0
+FCN.US,D,20190605,000000,85.44,85.9,84.92,85.19,212124,0
+FCN.US,D,20190606,000000,85.28,86.4,85.065,86.02,276023,0
+FCN.US,D,20190607,000000,86.45,87.34,86.02,86.17,159991,0
+FCN.US,D,20190610,000000,86.14,86.425,84.36,84.83,107737,0
+FCN.US,D,20190611,000000,85.24,85.24,83.85,84.69,154106,0
+FCN.US,D,20190612,000000,84.83,84.83,83.64,84.27,166864,0
+FCN.US,D,20190613,000000,84.6,84.83,83.44,84.24,172346,0
+FCN.US,D,20190614,000000,84.23,84.8,83.67,83.77,122980,0
+FCN.US,D,20190617,000000,84.19,84.56,83.7,83.92,164550,0
+FCN.US,D,20190618,000000,84.44,84.96,83.93,84.04,196189,0
+FCN.US,D,20190619,000000,83.8,85.275,83.65,84.99,154823,0
+FCN.US,D,20190620,000000,85.62,85.85,84.71,84.91,380551,0
+FCN.US,D,20190621,000000,84.24,85.01,83.97,84.47,316753,0
+FCN.US,D,20190624,000000,84.61,85.095,84.06,84.15,213382,0
+FCN.US,D,20190625,000000,84.07,84.79,83.45,84.42,266962,0
+FCN.US,D,20190626,000000,84.64,84.81,81.8,81.81,219274,0
+FCN.US,D,20190627,000000,81.81,84.01,81.81,84,223293,0
+FCN.US,D,20190628,000000,84.16,84.19,83.28,83.84,467961,0
+FCN.US,D,20190701,000000,84.61,85.11,83.86,84.28,188191,0
+FCN.US,D,20190702,000000,84.02,85.41,84.02,84.84,135374,0
+FCN.US,D,20190703,000000,85.17,85.37,84.84,85.04,86765,0
+FCN.US,D,20190705,000000,84.62,85.33,84.24,85.21,64841,0
+FCN.US,D,20190708,000000,85.21,86.1,85.19,85.31,131280,0
+FCN.US,D,20190709,000000,84.87,85.17,84.6,84.7,195693,0
+FCN.US,D,20190710,000000,87,92.23,86.565,90.65,692027,0
+FCN.US,D,20190711,000000,91.08,91.4,89.23,91,398316,0
+FCN.US,D,20190712,000000,91.49,92.25,90.38,91.94,374667,0
+FCN.US,D,20190715,000000,92.21,93.2,91.63,92.81,437654,0
+FCN.US,D,20190716,000000,92.41,93.47,92.41,92.99,240982,0
+FCN.US,D,20190717,000000,93,93.73,92.425,93.02,252912,0
+FCN.US,D,20190718,000000,93.32,94.33,92.96,94.05,236807,0
+FCN.US,D,20190719,000000,93.78,94.51,93.04,93.15,224086,0
+FCN.US,D,20190722,000000,93.53,93.945,92.98,93.01,271802,0
+FCN.US,D,20190723,000000,93.51,94.18,92.46,94.13,193924,0
+FCN.US,D,20190724,000000,93.98,94.86,93.305,94.23,360233,0
+FCN.US,D,20190725,000000,96.31,103.78,96.31,103.38,724689,0
+FCN.US,D,20190726,000000,103.4,103.4,102.44,102.62,477765,0
+FCN.US,D,20190729,000000,102.56,105.81,102.34,104.78,337307,0
+FCN.US,D,20190730,000000,104.7,105.46,104.2,105.09,235203,0
+FCN.US,D,20190731,000000,105.49,106.22,104.4,104.45,307512,0
+FCN.US,D,20190801,000000,104.65,105.88,103.47,103.71,262852,0
+FCN.US,D,20190802,000000,103.56,103.98,102.22,102.78,237467,0
+FCN.US,D,20190805,000000,101.3,101.96,100.09,101.39,443369,0
+FCN.US,D,20190806,000000,102.01,104.18,101.34,103.85,252122,0
+FCN.US,D,20190807,000000,103.03,106.46,102.49,105.9,282534,0
+FCN.US,D,20190808,000000,107.02,108.04,106.47,106.84,425025,0
+FCN.US,D,20190809,000000,106.47,107.15,104.8,105.3,186052,0
+FCN.US,D,20190812,000000,104.42,105.51,103.79,104.575,111433,0
+FCN.US,D,20190813,000000,104.26,106.19,103.92,104.78,167453,0
+FCN.US,D,20190814,000000,103.13,103.818,102.1,103.26,149111,0
+FCN.US,D,20190815,000000,103.55,105,103.16,103.27,169206,0
+FCN.US,D,20190816,000000,104.19,107.49,104.19,106.63,230108,0
+FCN.US,D,20190819,000000,107.42,108.14,106.755,106.96,115370,0
+FCN.US,D,20190820,000000,106.63,108.28,106.23,107.07,202274,0
+FCN.US,D,20190821,000000,107.68,107.775,106.475,107.57,123153,0
+FCN.US,D,20190822,000000,107.71,107.96,106.415,107.22,182364,0
+FCN.US,D,20190823,000000,106.98,106.98,103.55,103.96,247827,0
+FCN.US,D,20190826,000000,104.88,105.915,104.16,105.73,208920,0
+FCN.US,D,20190827,000000,106.07,106.365,104.4,105.73,174180,0
+FCN.US,D,20190828,000000,105.8,107.46,104.94,106.46,148965,0
+FCN.US,D,20190829,000000,106.83,107.97,106.83,107.34,189199,0
+FCN.US,D,20190830,000000,107.59,108.49,106.535,108.14,148491,0
+FCN.US,D,20190903,000000,107.49,109.01,106.958,108.54,185876,0
+FCN.US,D,20190904,000000,109.62,109.79,108.02,108.34,197918,0
+FCN.US,D,20190905,000000,109.41,111.11,108.43,108.56,137753,0
+FCN.US,D,20190906,000000,108.5,109.3,108.02,108.41,229255,0
+FCN.US,D,20190909,000000,108.5,108.97,107.545,108.35,251043,0
+FCN.US,D,20190910,000000,108.05,108.05,105.56,106.31,338503,0
+FCN.US,D,20190911,000000,106.75,107.76,105.17,107.44,310829,0
+FCN.US,D,20190912,000000,107.75,108.63,107.1,107.84,208938,0
+FCN.US,D,20190913,000000,108.05,109,107.55,108.54,118609,0
+FCN.US,D,20190916,000000,107.78,108.615,107.02,108.09,184837,0
+FCN.US,D,20190917,000000,108.29,110.74,108.11,110.28,210713,0
+FCN.US,D,20190918,000000,110.27,110.92,108.71,109.87,175933,0
+FCN.US,D,20190919,000000,109.77,111.63,109.66,109.87,199826,0
+FCN.US,D,20190920,000000,109.99,110.85,108.41,108.58,477533,0
+FCN.US,D,20190923,000000,108.38,109.04,107.75,107.75,186430,0
+FCN.US,D,20190924,000000,108.01,109.16,107.78,108.34,247257,0
+FCN.US,D,20190925,000000,108.1,109.74,107.705,108.89,190580,0
+FCN.US,D,20190926,000000,108.61,109.34,107.02,107.13,189184,0
+FCN.US,D,20190927,000000,107.39,107.39,104.4,104.92,255103,0
+FCN.US,D,20190930,000000,105.09,107.1,105.09,105.99,265497,0
+FCN.US,D,20191001,000000,106.22,106.51,104.93,105.91,251962,0
+FCN.US,D,20191002,000000,105.19,105.52,103.885,105.23,194639,0
+FCN.US,D,20191003,000000,105.48,106.13,103.97,106.03,129824,0
+FCN.US,D,20191004,000000,106.14,108.27,106.14,108.16,174724,0
+FCN.US,D,20191007,000000,107.85,108.433,106.82,107.94,194810,0
+FCN.US,D,20191008,000000,107.36,107.94,106.505,107,171889,0
+FCN.US,D,20191009,000000,107.2,108.01,106.8,107.36,176898,0
+FCN.US,D,20191010,000000,107.365,110.48,107.345,109.74,177120,0
+FCN.US,D,20191011,000000,111.1,111.51,110.05,110.72,262253,0
+FCN.US,D,20191014,000000,110.27,110.575,108.59,109.07,147133,0
+FCN.US,D,20191015,000000,109.06,112.14,108.735,111.48,325048,0
+FCN.US,D,20191016,000000,110.96,112.17,109.7,111.9,278655,0
+FCN.US,D,20191017,000000,112.44,112.96,111.38,111.7,332952,0
+FCN.US,D,20191018,000000,111.56,112.47,110.68,112.02,207123,0
+FCN.US,D,20191021,000000,112.66,113.02,111.135,112.38,326727,0
+FCN.US,D,20191022,000000,112.09,112.67,108.88,109.28,251735,0
+FCN.US,D,20191023,000000,109.06,109.98,106.91,108.16,265027,0
+FCN.US,D,20191024,000000,113.77,118.23,110.62,117.03,482288,0
+FCN.US,D,20191025,000000,112.76,112.76,107.07,108.21,1205520,0
+FCN.US,D,20191028,000000,108.71,109.5,106.75,107.63,720636,0
+FCN.US,D,20191029,000000,107.1,107.85,106.086,107.23,7665249,0
+FCN.US,D,20191030,000000,107.41,109.28,106.3,108.9,509613,0
+FCN.US,D,20191031,000000,109.14,109.66,108.36,108.87,399701,0
+FCN.US,D,20191101,000000,109.28,110,108.91,109.31,278930,0
+FCN.US,D,20191104,000000,109.68,109.68,108.31,109.01,427779,0
+FCN.US,D,20191105,000000,109.53,110,107.57,107.69,383543,0
+FCN.US,D,20191106,000000,107.6,109.69,107.17,108.9,326911,0
+FCN.US,D,20191107,000000,109.59,109.81,105.81,106.07,275809,0
+FCN.US,D,20191108,000000,105.85,107.47,105.85,106.45,193146,0
+FCN.US,D,20191111,000000,105.7,107.195,104.9,105.34,299357,0
+FCN.US,D,20191112,000000,104.98,106.58,104.87,105.59,214685,0
+FCN.US,D,20191113,000000,104.85,106.31,104.53,105.69,219842,0
+FCN.US,D,20191114,000000,105.54,106.93,105.49,106.21,185242,0
+FCN.US,D,20191115,000000,106.62,106.9,105.83,106.27,178778,0
+FCN.US,D,20191118,000000,105.87,107.33,105.87,106.66,254642,0
+FCN.US,D,20191119,000000,106.99,108.474,106.97,108.18,234887,0
+FCN.US,D,20191120,000000,107.78,109.76,106.64,108.69,237944,0
+FCN.US,D,20191121,000000,108.82,109.13,107.43,108.2,161312,0
+FCN.US,D,20191122,000000,108.42,108.446,106.57,106.62,135614,0
+FCN.US,D,20191125,000000,107,108.76,107,107.4,207287,0
+FCN.US,D,20191126,000000,107.28,110.73,107.28,110.29,247981,0
+FCN.US,D,20191127,000000,110.96,110.96,109.6,110.01,141027,0
+FCN.US,D,20191129,000000,109.95,109.95,108.89,108.99,86091,0
+FCN.US,D,20191202,000000,109.13,109.13,107.68,107.96,233621,0
+FCN.US,D,20191203,000000,107.36,108.83,106.385,108.75,187064,0
+FCN.US,D,20191204,000000,109.16,110.73,109.16,110.16,174415,0
+FCN.US,D,20191205,000000,110.3,111.54,109.62,111.46,192961,0
+FCN.US,D,20191206,000000,112.3,112.83,111.63,111.69,231008,0
+FCN.US,D,20191209,000000,111.43,111.43,110.36,110.88,135317,0
+FCN.US,D,20191210,000000,110.65,110.93,109.65,110.26,181410,0
+FCN.US,D,20191211,000000,110.33,110.8,109.69,110.73,129366,0
+FCN.US,D,20191212,000000,110.51,111.16,109.36,109.72,173444,0
+FCN.US,D,20191213,000000,109.6,111.73,109.36,111.63,234242,0
+FCN.US,D,20191216,000000,112.28,113.42,111.635,112.61,246120,0
+FCN.US,D,20191217,000000,112.88,113.29,112.21,112.87,124636,0
+FCN.US,D,20191218,000000,113.3,113.3,111.51,111.7,153220,0
+FCN.US,D,20191219,000000,111.47,112.55,111.04,111.72,130378,0
+FCN.US,D,20191220,000000,112.24,114.37,111.705,113.09,773929,0
+FCN.US,D,20191223,000000,113.23,113.23,111.21,111.3,118886,0
+FCN.US,D,20191224,000000,111.48,111.91,110.88,111.26,49328,0
+FCN.US,D,20191226,000000,111.31,112.13,110.748,110.89,87048,0
+FCN.US,D,20191227,000000,111.27,111.27,110.42,110.62,104682,0
+FCN.US,D,20191230,000000,110.62,111.05,109.26,110.64,100473,0
+FCN.US,D,20191231,000000,110.46,111.48,110.46,110.66,209658,0
+FCN.US,D,20200102,000000,111.34,112.96,110.995,112.92,170715,0
+FCN.US,D,20200103,000000,111.59,114.605,111.59,114.43,211176,0
+FCN.US,D,20200106,000000,113.65,114.93,111.81,114.91,287018,0
+FCN.US,D,20200107,000000,114.1,114.746,112.775,113.52,125369,0
+FCN.US,D,20200108,000000,113.3,114.66,113.29,113.5,150888,0
+FCN.US,D,20200109,000000,114.07,116.332,113.765,114.6,206295,0
+FCN.US,D,20200110,000000,114.69,115.2,114.15,115.11,113950,0
+FCN.US,D,20200113,000000,115.32,117.83,115.32,117.08,296677,0
+FCN.US,D,20200114,000000,116.5,116.82,115.32,115.57,219296,0
+FCN.US,D,20200115,000000,115.21,117.13,115.12,115.81,198731,0
+FCN.US,D,20200116,000000,116.46,117.11,115.97,116.36,151702,0
+FCN.US,D,20200117,000000,117.54,119.067,116.61,117.84,246983,0
+FCN.US,D,20200121,000000,117.39,118.02,116.66,117.96,154848,0
+FCN.US,D,20200122,000000,118.16,119.78,118.16,119.7,158306,0
+FCN.US,D,20200123,000000,119.33,121.23,118.98,120.8,217357,0
+FCN.US,D,20200124,000000,120.81,120.905,116.705,117.9,171571,0
+FCN.US,D,20200127,000000,116.44,119.47,115.56,118.66,274716,0
+FCN.US,D,20200128,000000,119.42,121.82,119.42,121.4,191190,0
+FCN.US,D,20200129,000000,121.55,121.792,120.205,120.93,195184,0
+FCN.US,D,20200130,000000,120.41,121.76,120.41,121.69,189628,0
+FCN.US,D,20200131,000000,121.44,122.24,119.59,120.06,293253,0
+FCN.US,D,20200203,000000,120.68,122.42,120.26,120.92,168680,0
+FCN.US,D,20200204,000000,122.35,123.94,122.03,123.03,147995,0
+FCN.US,D,20200205,000000,124.2,124.2,121.09,121.42,178993,0
+FCN.US,D,20200206,000000,122.15,122.83,121.755,122.15,128400,0
+FCN.US,D,20200207,000000,121.97,122.75,121.33,121.84,95797,0
+FCN.US,D,20200210,000000,121.77,123.03,121.18,122.91,109917,0
+FCN.US,D,20200211,000000,123.69,123.86,122.415,122.69,114417,0
+FCN.US,D,20200212,000000,123.39,124.46,122.14,123.85,159823,0
+FCN.US,D,20200213,000000,123.74,124.83,123.02,124.66,173675,0
+FCN.US,D,20200214,000000,125.085,126.92,125.085,126.41,154510,0
+FCN.US,D,20200218,000000,126.48,127.39,125.38,126.91,172351,0
+FCN.US,D,20200219,000000,127.12,130.01,127.12,129.19,205197,0
+FCN.US,D,20200220,000000,128.4,129.12,124.03,125.89,213242,0
+FCN.US,D,20200221,000000,125.87,125.93,123.58,123.69,240742,0
+FCN.US,D,20200224,000000,120.56,121.349,117.461,118,457020,0
+FCN.US,D,20200225,000000,111.58,112.23,106.17,110.02,1006590,0
+FCN.US,D,20200226,000000,110.42,116,109.98,115.4,524056,0
+FCN.US,D,20200227,000000,113.22,114.395,110.93,111.11,465187,0
+FCN.US,D,20200228,000000,107.075,114.89,107.075,112.59,640763,0
+FCN.US,D,20200302,000000,113.4,115.48,113.37,115.42,544257,0
+FCN.US,D,20200303,000000,115.47,116.37,111.35,111.45,359077,0
+FCN.US,D,20200304,000000,113.15,114.82,111.24,114.66,282559,0
+FCN.US,D,20200305,000000,111.88,112.62,107.9,108.75,332585,0
+FCN.US,D,20200306,000000,106.05,113.07,105.72,112.62,460086,0
+FCN.US,D,20200309,000000,106.74,118,106.04,112.35,658851,0
+FCN.US,D,20200310,000000,113.815,116.26,111.79,115.11,707700,0
+FCN.US,D,20200311,000000,115.14,119.5,111.19,115.2,609814,0
+FCN.US,D,20200312,000000,110.07,114.85,100.5661,110.38,596913,0
+FCN.US,D,20200313,000000,114.42,120.42,111.47,120.4,630352,0
+FCN.US,D,20200316,000000,104.73,115.27,104.73,114.81,677293,0
+FCN.US,D,20200317,000000,116.55,118.85,106.52,118.47,1024829,0
+FCN.US,D,20200318,000000,112.73,135.51,112.305,131.69,865655,0
+FCN.US,D,20200319,000000,130.48,131.35,117.98,120.13,1105845,0
+FCN.US,D,20200320,000000,120.16,126.99,114.07,114.62,1019884,0
+FCN.US,D,20200323,000000,113.94,114.48,105.06,105.8,614518,0
+FCN.US,D,20200324,000000,109.42,117.44,107.21,116.69,729319,0
+FCN.US,D,20200325,000000,116.58,121.555,113.39,117.7,630638,0
+FCN.US,D,20200326,000000,118.5,120.95,102.25,105.05,751204,0
+FCN.US,D,20200327,000000,103.06,117.03,101.755,114.72,789415,0
+FCN.US,D,20200330,000000,116.29,120.265,114.51,118.69,563455,0
+FCN.US,D,20200331,000000,117.7,125.2,117.285,119.77,585915,0
+FCN.US,D,20200401,000000,116.89,121.99,115.37,119.91,611301,0
+FCN.US,D,20200402,000000,117.95,123.99,117.07,120.53,380400,0
+FCN.US,D,20200403,000000,119.71,123.03,117.98,122.24,316666,0
+FCN.US,D,20200406,000000,128.5,134.8,122.38,134.24,771081,0
+FCN.US,D,20200407,000000,135.59,141.67,132.27,133.51,470301,0
+FCN.US,D,20200408,000000,135.43,136.57,129.76,133.92,446990,0
+FCN.US,D,20200409,000000,134.26,138.48,132.16,138.17,271741,0
+FCN.US,D,20200413,000000,137,137.85,134.08,137.11,210243,0
+FCN.US,D,20200414,000000,139.62,143.145,136.8,142.09,337302,0
+FCN.US,D,20200415,000000,139.89,144.1,131.74,132.04,514079,0
+FCN.US,D,20200416,000000,132.44,137.69,132.44,135.56,487326,0
+FCN.US,D,20200417,000000,138.24,138.74,135.13,136.01,355162,0
+FCN.US,D,20200420,000000,134.66,134.98,131.06,131.3,273694,0
+FCN.US,D,20200421,000000,130,132.24,126.87,129.6,237218,0
+FCN.US,D,20200422,000000,131.46,132.815,129.02,131.7,323964,0
+FCN.US,D,20200423,000000,131.29,136.58,130.92,134.97,302016,0
+FCN.US,D,20200424,000000,134.8,136.235,132.68,134.68,276226,0
+FCN.US,D,20200427,000000,135.2,138.99,134.37,138,381215,0
+FCN.US,D,20200428,000000,140.02,141.515,138.7,140.11,324857,0
+FCN.US,D,20200429,000000,142.2,142.2,132.57,133.16,457511,0
+FCN.US,D,20200430,000000,123.86,129.32,120,127.36,696669,0
+FCN.US,D,20200501,000000,126.74,127.2,121.02,124.99,388367,0
+FCN.US,D,20200504,000000,123.78,127.08,121.92,127,309830,0
+FCN.US,D,20200505,000000,127.79,130.18,125.33,125.46,241129,0
+FCN.US,D,20200506,000000,126.87,128.31,121.19,121.25,432503,0
+FCN.US,D,20200507,000000,122.24,123.97,121.72,123.28,208454,0
+FCN.US,D,20200508,000000,124.51,126.15,122.6,123.44,246512,0
+FCN.US,D,20200511,000000,122.18,125.11,121.79,122.62,391131,0
+FCN.US,D,20200512,000000,122.99,123.56,118.01,118.1,356264,0
+FCN.US,D,20200513,000000,117.79,119.32,116.6457,117.3,389197,0
+FCN.US,D,20200514,000000,116.19,116.8523,113.29,115.32,725631,0
+FCN.US,D,20200515,000000,115.82,116.81,114.7,114.94,580778,0
+FCN.US,D,20200518,000000,117.82,123.23,117.82,122.4,446753,0
+FCN.US,D,20200519,000000,121.65,123.85,117.15,117.29,313878,0
+FCN.US,D,20200520,000000,119.1,119.4395,114.88,115.34,302645,0
+FCN.US,D,20200521,000000,115.07,116.05,114.59,115.22,262287,0
+FCN.US,D,20200522,000000,115.17,116.0525,113.99,115.4,251552,0
+FCN.US,D,20200526,000000,118.15,121.305,117.42,119.76,387913,0
+FCN.US,D,20200527,000000,120.96,121.56,116.15,121.12,568534,0
+FCN.US,D,20200528,000000,122,123.39,119.785,122.09,331012,0
+FCN.US,D,20200529,000000,121.54,123.82,118.485,120.46,423743,0
+FCN.US,D,20200601,000000,120.78,121.4,118.615,119.6,442399,0
+FCN.US,D,20200602,000000,120,121.38,118.51,120.72,432070,0
+FCN.US,D,20200603,000000,121.67,125.75,119.63,125.32,657469,0
+FCN.US,D,20200604,000000,124.28,125.81,119.47,120.38,502197,0
+FCN.US,D,20200605,000000,121.84,122.59,113.41,113.82,712095,0
+FCN.US,D,20200608,000000,113.16,117.22,112.24,115.2,414366,0
+FCN.US,D,20200609,000000,114.65,114.65,110.82,112.33,506874,0
+FCN.US,D,20200610,000000,112.42,113.71,109.61,111.16,462726,0
+FCN.US,D,20200611,000000,109.19,111.44,108.55,109.12,637177,0
+FCN.US,D,20200612,000000,111.63,111.63,103.23,105.84,805079,0
+FCN.US,D,20200615,000000,104.31,106.01,102.76,104.33,593633,0
+FCN.US,D,20200616,000000,106.8,107.49,103.37,104.25,431082,0
+FCN.US,D,20200617,000000,104.78,107,103.585,106.38,810170,0
+FCN.US,D,20200618,000000,105.76,107.27,105.76,106.88,716642,0
+FCN.US,D,20200619,000000,107.82,108.4,103.86,104.11,803221,0
+FCN.US,D,20200622,000000,103.69,106.17,102.94,106,453428,0
+FCN.US,D,20200623,000000,105.58,107.46,104.27,104.78,477357,0
+FCN.US,D,20200624,000000,104.24,105.125,101.78,101.93,577907,0
+FCN.US,D,20200625,000000,101.77,105.36,101.42,105.04,807831,0
+FCN.US,D,20200626,000000,105.38,113.39,104.27,112.46,4751289,0
+FCN.US,D,20200629,000000,113.8,113.8,108.05,111.64,775116,0
+FCN.US,D,20200630,000000,112.16,115.33,111.72,114.55,925606,0
+FCN.US,D,20200701,000000,115.08,116.39,113.3,115.38,453057,0
+FCN.US,D,20200702,000000,116.4,118.94,115.78,118.07,436866,0
+FCN.US,D,20200706,000000,119.38,119.67,114.66,115.11,443753,0
+FCN.US,D,20200707,000000,114.53,115.47,111.88,112.02,438869,0
+FCN.US,D,20200708,000000,112.02,113.6,111.08,112.53,443244,0
+FCN.US,D,20200709,000000,112.57,114.15,111.16,113.94,401388,0
+FCN.US,D,20200710,000000,113.61,113.685,110.16,111.3,541757,0
+FCN.US,D,20200713,000000,112.12,112.79,109.43,109.54,280085,0
+FCN.US,D,20200714,000000,108.79,110.37,107.19,110.12,330529,0
+FCN.US,D,20200715,000000,111.57,113.32,110.34,112.89,278331,0
+FCN.US,D,20200716,000000,112.8,114.23,111.7812,113.6,319748,0
+FCN.US,D,20200717,000000,114.09,114.12,112.645,114.06,244141,0
+FCN.US,D,20200720,000000,114.51,116.8,114.51,116,371531,0
+FCN.US,D,20200721,000000,116.78,117.15,114.69,114.98,239442,0
+FCN.US,D,20200722,000000,114.7,115.65,113.28,114.13,238839,0
+FCN.US,D,20200723,000000,114.59,115.275,111.75,112.21,331579,0
+FCN.US,D,20200724,000000,112.28,114.26,111.17,112.77,401281,0
+FCN.US,D,20200727,000000,112.9,114.5985,112.05,113.51,434069,0
+FCN.US,D,20200728,000000,113.22,114.75,109.95,110.04,436479,0
+FCN.US,D,20200729,000000,110.73,112.64,110.365,110.9,471601,0
+FCN.US,D,20200730,000000,113,122.35,111.01,121.6,1050651,0
+FCN.US,D,20200731,000000,121.26,121.44,117.14,119.44,516882,0
+FCN.US,D,20200803,000000,120.23,122.56,118.49,121.34,495162,0
+FCN.US,D,20200804,000000,120.99,122.98,120.7,122.37,342133,0
+FCN.US,D,20200805,000000,123.8,123.8,119.58,120.68,347834,0
+FCN.US,D,20200806,000000,121.01,121.22,117.38,117.62,255380,0
+FCN.US,D,20200807,000000,117.74,118.395,115.28,116.96,374149,0
+FCN.US,D,20200810,000000,116.96,119.5,116.68,117.88,439512,0
+FCN.US,D,20200811,000000,118.97,122.21,117.31,120.81,429339,0
+FCN.US,D,20200812,000000,121.31,122.81,120.0801,120.6,219257,0
+FCN.US,D,20200813,000000,120.44,121.04,119.22,119.62,331869,0
+FCN.US,D,20200814,000000,118.8,118.9757,116.305,118.56,543552,0
+FCN.US,D,20200817,000000,119.24,119.46,116.7,117.09,203825,0
+FCN.US,D,20200818,000000,117.04,118.2,116.89,117.07,250035,0
+FCN.US,D,20200819,000000,116.96,119.28,116.96,117.28,217796,0
+FCN.US,D,20200820,000000,117,118.745,116.7,117.95,263218,0
+FCN.US,D,20200821,000000,118.38,118.83,115.45,116.07,290576,0
+FCN.US,D,20200824,000000,116.94,117.2145,116.1,116.89,289868,0
+FCN.US,D,20200825,000000,117.07,118.17,116.5,116.5,391895,0
+FCN.US,D,20200826,000000,116.65,117.72,116.45,116.69,384112,0
+FCN.US,D,20200827,000000,116.75,117.44,115.96,116.48,360090,0
+FCN.US,D,20200828,000000,116.87,117.73,115.79,116.99,382391,0
+FCN.US,D,20200831,000000,116.95,117.63,114.74,114.76,297194,0
+FCN.US,D,20200901,000000,114.56,116.215,114.55,115.31,281057,0
+FCN.US,D,20200902,000000,115.38,117.3099,114.84,116.33,295220,0
+FCN.US,D,20200903,000000,116.5,116.5,113.92,114.85,375844,0
+FCN.US,D,20200904,000000,115.56,115.91,111.98,112.93,321627,0
+FCN.US,D,20200908,000000,112.45,112.45,109.83,110.03,577068,0
+FCN.US,D,20200909,000000,110.89,113.1,110.6,111.67,421285,0
+FCN.US,D,20200910,000000,111.6,111.85,108.41,108.94,359429,0
+FCN.US,D,20200911,000000,109.74,110.71,108.39,108.83,235363,0
+FCN.US,D,20200914,000000,109,109.54,107.44,107.9,439627,0
+FCN.US,D,20200915,000000,109.15,109.26,106.59,106.71,289045,0
+FCN.US,D,20200916,000000,107.51,107.85,106.39,106.67,313876,0
+FCN.US,D,20200917,000000,105.61,106.85,105.26,105.99,418802,0
+FCN.US,D,20200918,000000,106.74,107.61,105.85,106.26,858990,0
+FCN.US,D,20200921,000000,105.24,108.66,105,108.19,547582,0
+FCN.US,D,20200922,000000,108.32,108.53,107.1,107.83,408430,0
+FCN.US,D,20200923,000000,107.71,108.98,104.82,104.9,378577,0
+FCN.US,D,20200924,000000,104.37,107.69,104.195,106.52,357993,0
+FCN.US,D,20200925,000000,106.83,107.7563,105.71,107.34,307040,0
+FCN.US,D,20200928,000000,108.01,109.74,108.01,108.92,300260,0
+FCN.US,D,20200929,000000,108.7,108.92,106.68,107,352333,0
+FCN.US,D,20200930,000000,107.29,107.59,105.34,105.97,392818,0
+FCN.US,D,20201001,000000,105.86,107.06,105.635,106.85,431287,0
+FCN.US,D,20201002,000000,106.39,108.81,106.1582,108,348858,0
+FCN.US,D,20201005,000000,108.68,110.53,108.37,110.53,395813,0
+FCN.US,D,20201006,000000,110.34,112.43,109.48,111.26,316532,0
+FCN.US,D,20201007,000000,111.47,112.29,110.835,111.76,228057,0
+FCN.US,D,20201008,000000,112.54,112.97,111.54,111.75,314377,0
+FCN.US,D,20201009,000000,112.11,113.145,112.11,112.17,254691,0
+FCN.US,D,20201012,000000,112.6,114.8,111.82,114.75,211265,0
+FCN.US,D,20201013,000000,114.55,116.18,113.715,114.28,220295,0
+FCN.US,D,20201014,000000,113.85,115.12,112.905,113.44,247065,0
+FCN.US,D,20201015,000000,112.32,114.375,112.1001,114.01,225050,0
+FCN.US,D,20201016,000000,113.98,115,113.98,114.59,179430,0
+FCN.US,D,20201019,000000,114.92,115.84,113.35,113.44,379004,0
+FCN.US,D,20201020,000000,113.58,114.7,110.92,110.92,317650,0
+FCN.US,D,20201021,000000,110.92,112.36,109.95,110.89,606781,0
+FCN.US,D,20201022,000000,110.57,111.82,109.56,109.67,336118,0
+FCN.US,D,20201023,000000,110.08,111.16,108.415,108.57,305454,0
+FCN.US,D,20201026,000000,107.86,109.11,107.71,108.28,316005,0
+FCN.US,D,20201027,000000,108.2,110.22,108.2,109.33,334529,0
+FCN.US,D,20201028,000000,108.31,110.71,105.65,109.95,800134,0
+FCN.US,D,20201029,000000,102,102.05,94.87,97.01,2430416,0
+FCN.US,D,20201030,000000,95.96,99.415,95.79,98.46,1409352,0
+FCN.US,D,20201102,000000,99.5,100.93,98.795,99.5,892536,0
+FCN.US,D,20201103,000000,100,101,99.57,99.69,793755,0
+FCN.US,D,20201104,000000,99.75,102.21,99.66,100.08,733206,0
+FCN.US,D,20201105,000000,101.57,102.42,100.08,101.72,452902,0
+FCN.US,D,20201106,000000,102.02,102.44,100.305,100.86,240395,0
+FCN.US,D,20201109,000000,102.95,104.37,102.34,102.52,822336,0
+FCN.US,D,20201110,000000,102.5,102.5,101.09,101.95,1376499,0
+FCN.US,D,20201111,000000,102.86,105.47,102.7,103.55,852660,0
+FCN.US,D,20201112,000000,103.89,104.68,103.19,104.49,508152,0
+FCN.US,D,20201113,000000,104.73,106.5,104.73,105.75,536383,0
+FCN.US,D,20201116,000000,106.45,107.08,104.81,106.17,513447,0
+FCN.US,D,20201117,000000,105.97,106.555,105,105.72,563718,0
+FCN.US,D,20201118,000000,105.74,106.433,105.01,105.23,364055,0
+FCN.US,D,20201119,000000,105.03,105.82,104.2,105.4,262354,0
+FCN.US,D,20201120,000000,104.97,105.95,104.91,105.12,379105,0
+FCN.US,D,20201123,000000,105.25,106.42,105.25,105.66,231081,0
+FCN.US,D,20201124,000000,105.8,106.3,104.07,104.22,577123,0
+FCN.US,D,20201125,000000,103.89,105.065,102.945,103.65,370592,0
+FCN.US,D,20201127,000000,103.68,105.21,103.68,104.84,165423,0
+FCN.US,D,20201130,000000,105,106.48,104.31,105.02,474509,0
+FCN.US,D,20201201,000000,105,106.64,104.66,105.34,738021,0
+FCN.US,D,20201202,000000,105.32,105.57,103.88,104.47,375942,0
+FCN.US,D,20201203,000000,104.56,105.33,102.9,103.05,841709,0
+FCN.US,D,20201204,000000,103.97,109.98,103.44,109.75,923177,0
+FCN.US,D,20201207,000000,109.27,110.55,106.95,106.96,485996,0
+FCN.US,D,20201208,000000,106.76,108.497,106.57,107.9,441574,0
+FCN.US,D,20201209,000000,108.15,108.7,107.15,108.34,269270,0
+FCN.US,D,20201210,000000,108.28,108.7,106.825,107.94,147066,0
+FCN.US,D,20201211,000000,107.42,110,107.42,109.97,272116,0
+FCN.US,D,20201214,000000,110.05,110.86,109.295,109.7,320570,0
+FCN.US,D,20201215,000000,109.88,111.32,109.41,110.81,339886,0
+FCN.US,D,20201216,000000,111.26,111.93,108.88,109.22,253758,0
+FCN.US,D,20201217,000000,109.28,109.51,107.35,109.12,295303,0
+FCN.US,D,20201218,000000,109.62,111.62,108.45,111.25,634338,0
+FCN.US,D,20201221,000000,110.22,111,109.42,110.15,302430,0
+FCN.US,D,20201222,000000,109.68,111.05,108.87,110.81,257498,0
+FCN.US,D,20201223,000000,110.99,111.42,109.9,109.97,265341,0
+FCN.US,D,20201224,000000,110.21,111.7,110.2,111.05,61488,0
+FCN.US,D,20201228,000000,111.48,112.07,110.22,111.5,118586,0
+FCN.US,D,20201229,000000,112.13,112.46,110.065,110.67,194512,0
+FCN.US,D,20201230,000000,110.54,111.98,110.4,110.67,171738,0
+FCN.US,D,20201231,000000,111,112.19,110.155,111.72,200631,0
+FCN.US,D,20210104,000000,111.5,111.63,109.38,110.76,325658,0
+FCN.US,D,20210105,000000,110.99,111.94,110.81,111.57,242993,0
+FCN.US,D,20210106,000000,112,113.26,111.48,112.89,443814,0
+FCN.US,D,20210107,000000,113.37,113.71,111.535,112.82,226987,0
+FCN.US,D,20210108,000000,112.92,113.25,111.55,112.13,226040,0
+FCN.US,D,20210111,000000,111.71,112.72,110.72,111.95,313162,0
+FCN.US,D,20210112,000000,111.95,114.69,111.64,114.16,289262,0
+FCN.US,D,20210113,000000,114.1,114.98,112.85,113.69,383403,0
+FCN.US,D,20210114,000000,114.29,115.35,113.975,114.4,171059,0
+FCN.US,D,20210115,000000,114.45,115.53,113.48,114.94,512532,0
+FCN.US,D,20210119,000000,115.41,116.955,115.21,115.74,348515,0
+FCN.US,D,20210120,000000,115.69,117.16,115.63,116.69,342082,0
+FCN.US,D,20210121,000000,116.73,116.74,115.73,115.74,216723,0
+FCN.US,D,20210122,000000,115.57,116.85,115.57,116.42,306299,0
+FCN.US,D,20210125,000000,116.92,118.84,116.14,118.66,253824,0
+FCN.US,D,20210126,000000,118.87,120.02,118.075,119.92,186355,0
+FCN.US,D,20210127,000000,119.1,119.93,111.54,113.01,499085,0
+FCN.US,D,20210128,000000,112.96,117.2,112.22,114.38,412061,0
+FCN.US,D,20210129,000000,113.97,115.26,109.8,109.97,633947,0
+FCN.US,D,20210201,000000,109.73,111.26,109.11,110.86,423083,0
+FCN.US,D,20210202,000000,111.5,112.775,109.275,110.1,422368,0
+FCN.US,D,20210203,000000,110.03,110.805,109.72,110.41,269835,0
+FCN.US,D,20210204,000000,110.11,111.36,109.9,111.28,300050,0
+FCN.US,D,20210205,000000,111.8,112.01,107.89,108.44,633529,0
+FCN.US,D,20210208,000000,108.67,109.02,105.58,105.74,570328,0
+FCN.US,D,20210209,000000,106.02,106.37,105.1,106.15,522360,0
+FCN.US,D,20210210,000000,106.64,107.49,105.45,106.91,624793,0
+FCN.US,D,20210211,000000,107.01,107.84,105.07,105.38,351510,0
+FCN.US,D,20210212,000000,105.66,106.51,105.4,106.49,518763,0
+FCN.US,D,20210216,000000,106.95,107.24,105.6,107.02,803327,0
+FCN.US,D,20210217,000000,106.7,108.26,106.28,107.57,798473,0
+FCN.US,D,20210218,000000,107.62,109.625,107.555,109.36,780157,0
+FCN.US,D,20210219,000000,109.88,109.97,108.52,109.15,412159,0
+FCN.US,D,20210222,000000,108.78,109.42,107.17,109.1,344828,0
+FCN.US,D,20210223,000000,109.53,110.765,108.95,110.36,629410,0
+FCN.US,D,20210224,000000,110.8,110.8,109.37,109.95,525539,0
+FCN.US,D,20210225,000000,110.12,118.4,110.12,116.58,873633,0
+FCN.US,D,20210226,000000,116.49,117.89,114.54,114.55,509893,0
+FCN.US,D,20210301,000000,116.05,116.05,114.02,115.3,543446,0
+FCN.US,D,20210302,000000,115.37,117.72,115.16,116.39,596544,0
+FCN.US,D,20210303,000000,116.8,120.47,116.23,119.94,410416,0
+FCN.US,D,20210304,000000,119.56,121.49,118.16,119.18,463362,0
+FCN.US,D,20210305,000000,119.42,122.13,118.91,121.36,344566,0
+FCN.US,D,20210308,000000,121.71,124.71,120.62,123.37,568689,0
+FCN.US,D,20210309,000000,123.13,125.44,122.57,124,934452,0
+FCN.US,D,20210310,000000,124.45,126.49,123.17,125.75,506892,0
+FCN.US,D,20210311,000000,126.5,127,125.43,126.12,519846,0
+FCN.US,D,20210312,000000,126.16,127.61,125.17,125.78,381242,0
+FCN.US,D,20210315,000000,124.87,126.72,123.97,126.62,256002,0
+FCN.US,D,20210316,000000,126.42,129.17,125.8299,129.16,426273,0
+FCN.US,D,20210317,000000,129.66,129.66,127.38,128.69,528180,0
+FCN.US,D,20210318,000000,128.66,131.6,127.82,131.51,330383,0
+FCN.US,D,20210319,000000,131.51,135.06,131.02,135.01,1027205,0
+FCN.US,D,20210322,000000,135.4,137.22,134.49,137.15,985939,0
+FCN.US,D,20210323,000000,137.56,139.135,136.63,138.25,940633,0
+FCN.US,D,20210324,000000,138.24,138.905,136.53,137.97,484480,0
+FCN.US,D,20210325,000000,138.1,138.4,136.37,137.99,479633,0
+FCN.US,D,20210326,000000,137.07,139.65,136.625,139.63,294535,0
+FCN.US,D,20210329,000000,139.74,142.13,139.39,140.39,488262,0
+FCN.US,D,20210330,000000,140.44,140.92,139.45,140.18,498865,0
+FCN.US,D,20210331,000000,140.11,141.92,139.33,140.11,511643,0
+FCN.US,D,20210401,000000,140.12,142.28,139.53,142.17,326250,0
+FCN.US,D,20210405,000000,142.62,145.45,142,145.43,468354,0
+FCN.US,D,20210406,000000,144.99,146.52,144.54,144.57,906295,0
+FCN.US,D,20210407,000000,144.78,144.78,141.04,142,634164,0
+FCN.US,D,20210408,000000,141.58,143.43,141.07,142.6,374800,0
+FCN.US,D,20210409,000000,143.16,144.455,142.77,144.02,393479,0
+FCN.US,D,20210412,000000,144.25,146.58,143.81,145.64,420004,0
+FCN.US,D,20210413,000000,145.62,146.395,145.12,145.53,232149,0
+FCN.US,D,20210414,000000,145.49,147.38,145.068,146.14,367365,0
+FCN.US,D,20210415,000000,146.1,146.915,145.605,146.5,288163,0
+FCN.US,D,20210416,000000,147.27,147.38,145.83,145.96,352556,0
+FCN.US,D,20210419,000000,145.9,146.2,144.94,145.38,238757,0
+FCN.US,D,20210420,000000,145.78,147.095,145.27,145.75,207562,0
+FCN.US,D,20210421,000000,146.4,146.72,145.05,145.15,151367,0
+FCN.US,D,20210422,000000,145.04,145.52,143.86,143.95,187405,0
+FCN.US,D,20210423,000000,144.98,144.98,143.07,144.12,238637,0
+FCN.US,D,20210426,000000,143.82,143.82,141.05,141.43,283050,0
+FCN.US,D,20210427,000000,141.56,143.17,140.095,142.41,394003,0
+FCN.US,D,20210428,000000,142.52,143.04,140.66,141.6,174636,0
+FCN.US,D,20210429,000000,143.56,144.04,137.865,140.06,436130,0
+FCN.US,D,20210430,000000,139.52,140,138.155,138.85,357019,0
+FCN.US,D,20210503,000000,138.99,141.85,138.99,141.03,259783,0
+FCN.US,D,20210504,000000,140.37,142.27,139.64,142.25,250606,0
+FCN.US,D,20210505,000000,142.31,144.615,142.31,144.25,405548,0
+FCN.US,D,20210506,000000,144.88,145.135,142.85,144.49,164854,0
+FCN.US,D,20210507,000000,144.39,145.41,143.4,143.79,163147,0
+FCN.US,D,20210510,000000,144.53,145.34,143.37,143.46,108022,0
+FCN.US,D,20210511,000000,142.66,142.99,141.065,141.9,243996,0
+FCN.US,D,20210512,000000,141.23,142.91,140.19,140.29,489624,0
+FCN.US,D,20210513,000000,140.58,143.41,140.58,142.96,193816,0
+FCN.US,D,20210514,000000,143.32,143.32,141.7201,142.37,125354,0
+FCN.US,D,20210517,000000,142.65,142.85,141.43,142.32,133574,0
+FCN.US,D,20210518,000000,142.32,142.6,140.32,140.36,149713,0
+FCN.US,D,20210519,000000,139.51,139.92,137.74,139.91,254507,0
+FCN.US,D,20210520,000000,139.95,140.07,137.99,138.32,150775,0
+FCN.US,D,20210521,000000,138.37,138.78,137,137.85,197385,0
+FCN.US,D,20210524,000000,138.64,138.85,136.92,137.01,156071,0
+FCN.US,D,20210525,000000,137.05,137.49,135.92,136.88,190001,0
+FCN.US,D,20210526,000000,137.08,137.28,136.55,137.05,261384,0
+FCN.US,D,20210527,000000,137.35,137.84,136.48,137.18,257251,0
+FCN.US,D,20210528,000000,137.49,138.91,137.205,137.55,169457,0
+FCN.US,D,20210601,000000,137.52,138.21,136.98,137.43,170185,0
+FCN.US,D,20210602,000000,137.44,137.64,134.61,135.26,302895,0
+FCN.US,D,20210603,000000,135.15,137.55,134.29,137.36,350720,0
+FCN.US,D,20210604,000000,137.03,138.3,137.01,137.8,187024,0
+FCN.US,D,20210607,000000,138,138.5991,136.93,137.93,230432,0
+FCN.US,D,20210608,000000,138.37,140.7,136.79,139.88,351930,0
+FCN.US,D,20210609,000000,139.28,139.54,137.84,138.19,150810,0
+FCN.US,D,20210610,000000,138.91,141.35,138.025,141.25,442790,0
+FCN.US,D,20210611,000000,141.31,141.86,139.94,140.99,144431,0
+FCN.US,D,20210614,000000,141.24,141.45,140.04,140.74,160583,0
+FCN.US,D,20210615,000000,141.48,141.88,140.37,140.84,144393,0
+FCN.US,D,20210616,000000,140.78,141.11,139.91,140.03,123453,0
+FCN.US,D,20210617,000000,140.13,141,139.4,139.49,168619,0
+FCN.US,D,20210618,000000,139.56,139.655,136.86,136.88,285444,0
+FCN.US,D,20210621,000000,137.23,138.54,137.23,137.39,348469,0
+FCN.US,D,20210622,000000,137.01,137.01,134.9,135.91,265120,0
+FCN.US,D,20210623,000000,135.48,135.48,133.4,134.65,246201,0
+FCN.US,D,20210624,000000,134.96,136.18,134.6,135.53,267379,0
+FCN.US,D,20210625,000000,135.73,138.48,135.23,138.2,399004,0
+FCN.US,D,20210628,000000,138.36,138.36,135.75,136.16,295420,0
+FCN.US,D,20210629,000000,136.24,137.18,135.43,136.51,132465,0
+FCN.US,D,20210630,000000,136.08,137.27,135.935,136.61,169829,0
+FCN.US,D,20210701,000000,136.77,137.74,136.14,137.06,265671,0
+FCN.US,D,20210702,000000,137.13,137.57,136.57,137.44,159372,0
+FCN.US,D,20210706,000000,137.19,137.29,134.87,137.13,327252,0
+FCN.US,D,20210707,000000,136.92,138.5,136.2,138.17,229494,0
+FCN.US,D,20210708,000000,136.75,137.93,136.45,136.68,183340,0
+FCN.US,D,20210709,000000,137.16,137.85,135.35,136.41,180289,0
+FCN.US,D,20210712,000000,136.39,136.55,134.8,135.74,323879,0
+FCN.US,D,20210713,000000,135.17,136.37,133.965,135.48,285842,0
+FCN.US,D,20210714,000000,135.82,136.72,134.85,135.68,113010,0
+FCN.US,D,20210715,000000,134.95,135.39,134.21,134.32,283668,0
+FCN.US,D,20210716,000000,134.52,135,133.67,134.65,179754,0
+FCN.US,D,20210719,000000,134.08,135.58,133.14,135.57,258318,0
+FCN.US,D,20210720,000000,135.78,137.925,135.11,136.76,257933,0
+FCN.US,D,20210721,000000,137.13,137.29,135.82,136.04,189138,0
+FCN.US,D,20210722,000000,136.36,136.8,134.695,134.9,351543,0
+FCN.US,D,20210723,000000,135.43,138.013,135,137.9,243325,0
+FCN.US,D,20210726,000000,138.19,138.81,137.54,138.05,178586,0
+FCN.US,D,20210727,000000,138.32,139.17,136.74,138.38,268256,0
+FCN.US,D,20210728,000000,138.4,140.77,138.06,140.3,296837,0
+FCN.US,D,20210729,000000,140.7,143.155,139.87,142.75,273947,0
+FCN.US,D,20210730,000000,142.75,146.615,142.7,145.7,291779,0
+FCN.US,D,20210802,000000,146.13,146.73,143.6,143.75,228863,0
+FCN.US,D,20210803,000000,144.19,146.76,143.81,145.23,201251,0
+FCN.US,D,20210804,000000,144.71,145.22,142.37,144.45,227426,0
+FCN.US,D,20210805,000000,145.28,145.42,143.6375,144.15,160279,0
+FCN.US,D,20210806,000000,144.25,144.76,142.73,144.43,150329,0
+FCN.US,D,20210809,000000,143.92,144.78,142.42,143.47,174184,0
+FCN.US,D,20210810,000000,143.51,144.28,142.24,142.72,252901,0
+FCN.US,D,20210811,000000,143.48,144.75,142.4901,144.54,156525,0
+FCN.US,D,20210812,000000,144.28,144.77,143.54,144.56,207638,0
+FCN.US,D,20210813,000000,144.6,144.685,143.315,143.76,220244,0
+FCN.US,D,20210816,000000,143.34,144.9,142.39,144.45,105557,0
+FCN.US,D,20210817,000000,144.72,145.75,144.1,145.49,143167,0
+FCN.US,D,20210818,000000,145.56,145.88,143.49,143.52,354214,0
+FCN.US,D,20210819,000000,142.63,145.29,142.24,144.88,431945,0
+FCN.US,D,20210820,000000,144.75,145.48,142.99,143.08,156319,0
+FCN.US,D,20210823,000000,143.02,143.32,140.035,141.61,282002,0
+FCN.US,D,20210824,000000,141.31,143.19,141.31,142.32,147140,0
+FCN.US,D,20210825,000000,142.66,143.71,141.74,143.12,397138,0
+FCN.US,D,20210826,000000,143.05,144.04,140.22,140.78,132916,0
+FCN.US,D,20210827,000000,140.61,140.84,139.25,139.51,205587,0
+FCN.US,D,20210830,000000,139.7,141.4025,139.7,140.95,114825,0
+FCN.US,D,20210831,000000,141.43,141.47,139.17,139.71,211177,0
+FCN.US,D,20210901,000000,139.72,140.72,138.33,140.59,206910,0
+FCN.US,D,20210902,000000,141.12,141.12,137.9,138.79,106227,0
+FCN.US,D,20210903,000000,138.21,139.62,137.46,139,196871,0
+FCN.US,D,20210907,000000,138.55,139,136.68,136.79,113499,0
+FCN.US,D,20210908,000000,136.5,137.925,135.96,137.33,492715,0
+FCN.US,D,20210909,000000,137.49,138.18,136.18,137.34,142222,0
+FCN.US,D,20210910,000000,137.62,137.7,134.83,134.93,105977,0
+FCN.US,D,20210913,000000,135.26,135.59,133.03,134.45,154302,0
+FCN.US,D,20210914,000000,135.22,135.31,133.45,133.76,143477,0
+FCN.US,D,20210915,000000,133.8,137.09,133.455,135.47,209742,0
+FCN.US,D,20210916,000000,135.77,137.46,134.76,136.58,292612,0
+FCN.US,D,20210917,000000,136.36,138.46,135.425,135.72,487382,0
+FCN.US,D,20210920,000000,134.54,135.88,132.97,133.91,87256,0
+FCN.US,D,20210921,000000,134.27,134.85,131.5,133.58,290087,0
+FCN.US,D,20210922,000000,133.67,134.875,133.03,133.33,153137,0
+FCN.US,D,20210923,000000,133.65,136.36,133.65,134.61,134204,0
+FCN.US,D,20210924,000000,134.2,135.16,134.06,134.13,67697,0
+FCN.US,D,20210927,000000,133.61,136.38,132.64,135.38,160161,0
+FCN.US,D,20210928,000000,134.57,135.32,132.42,133.13,140881,0
+FCN.US,D,20210929,000000,133.51,135.865,132.775,135.71,123515,0
+FCN.US,D,20210930,000000,135.87,136.66,134.64,134.7,177246,0
+FCN.US,D,20211001,000000,135.91,137.56,134.24,135.5,143200,0
+FCN.US,D,20211004,000000,135.78,138.2,135.195,137.88,151469,0
+FCN.US,D,20211005,000000,138.4,139.93,136.84,138.25,130196,0
+FCN.US,D,20211006,000000,137.63,138.53,135.73,138.42,93236,0
+FCN.US,D,20211007,000000,139.34,141.3,138.18,140.38,147686,0
+FCN.US,D,20211008,000000,140.76,141.68,139.845,140.84,130262,0
+FCN.US,D,20211011,000000,140.47,141.77,139.44,139.61,123139,0
+FCN.US,D,20211012,000000,140.24,140.9,140.04,140.37,87644,0
+FCN.US,D,20211013,000000,140.76,142.43,139.93,142.3,132702,0
+FCN.US,D,20211014,000000,143,143.63,141.54,142.57,152024,0
+FCN.US,D,20211015,000000,142.7,144.87,141.69,143.67,152092,0
+FCN.US,D,20211018,000000,144.03,146.1,142.535,145.01,104402,0
+FCN.US,D,20211019,000000,145.76,145.76,142.795,144.85,135223,0
+FCN.US,D,20211020,000000,144.99,144.99,143.66,144.19,102912,0
+FCN.US,D,20211021,000000,143.9,144.12,141.67,142.33,193617,0
+FCN.US,D,20211022,000000,142.96,143.46,142.355,142.5,121473,0
+FCN.US,D,20211025,000000,142.93,144.87,141.15,144.47,240484,0
+FCN.US,D,20211026,000000,144.46,146.175,142.48,145.98,149724,0
+FCN.US,D,20211027,000000,145.8,146.615,141.89,142.43,163292,0
+FCN.US,D,20211028,000000,145.48,149.2,142.63,144.1,328324,0
+FCN.US,D,20211029,000000,143.77,145.14,141.61,143.92,317069,0
+FCN.US,D,20211101,000000,144.05,147.11,143.51,147.11,243968,0
+FCN.US,D,20211102,000000,147.05,148.33,146,146.71,200875,0
+FCN.US,D,20211103,000000,146.53,147.15,144.58,146.97,139348,0
+FCN.US,D,20211104,000000,147.47,149.86,147.12,147.29,163968,0
+FCN.US,D,20211105,000000,148.21,148.5,144.36,144.43,104224,0
+FCN.US,D,20211108,000000,145.16,145.16,142.18,143.19,142281,0
+FCN.US,D,20211109,000000,143.77,144.625,142.6,142.79,150955,0
+FCN.US,D,20211110,000000,142.62,143.66,141.06,143.11,153351,0
+FCN.US,D,20211111,000000,143.72,145.47,142.67,145.36,286475,0
+FCN.US,D,20211112,000000,146.2,147.76,145.91,146.51,196257,0
+FCN.US,D,20211115,000000,146.68,147.58,145.2,147.01,220840,0
+FCN.US,D,20211116,000000,146.94,149.21,146.47,148,243874,0
+FCN.US,D,20211117,000000,147.91,149.97,145.94,149.96,337551,0
+FCN.US,D,20211118,000000,149.9,152.713,148.34,151.41,218515,0
+FCN.US,D,20211119,000000,151.7,153.85,151.245,152.14,223462,0
+FCN.US,D,20211122,000000,152.1,154.69,151.77,153.82,215256,0
+FCN.US,D,20211123,000000,153.32,154.16,151.88,154.09,111134,0
+FCN.US,D,20211124,000000,153.88,154.83,149.58,149.78,160707,0
+FCN.US,D,20211126,000000,149.42,149.95,146.34,146.52,99205,0
+FCN.US,D,20211129,000000,147.47,148.91,144.92,147.11,137889,0
+FCN.US,D,20211130,000000,146.86,148.26,145.58,146.09,202794,0
+FCN.US,D,20211201,000000,146.89,147.335,142.421,142.55,257638,0
+FCN.US,D,20211202,000000,142.86,146.53,142.51,145.79,108270,0
+FCN.US,D,20211203,000000,146.17,146.17,143.62,145.13,134387,0
+FCN.US,D,20211206,000000,146.14,147.35,144.87,145.92,116990,0
+FCN.US,D,20211207,000000,146.3,147.97,145.4,146.27,108017,0
+FCN.US,D,20211208,000000,146.19,147.47,145.86,147.08,88647,0
+FCN.US,D,20211209,000000,146.63,148.2,144.59,146.16,127471,0
+FCN.US,D,20211210,000000,146.58,147.095,144.57,145.02,97739,0
+FCN.US,D,20211213,000000,144.39,146.8,144.39,146.4,144825,0
+FCN.US,D,20211214,000000,146.13,146.61,145.26,145.78,174892,0
+FCN.US,D,20211215,000000,145.11,145.93,142.11,143.39,168598,0
+FCN.US,D,20211216,000000,143.64,146.58,142.5,146.34,193122,0
+FCN.US,D,20211217,000000,146.69,147.15,143.42,146.63,500487,0
+FCN.US,D,20211220,000000,145.19,146.23,143.87,145.79,130250,0
+FCN.US,D,20211221,000000,146.19,148.96,146.19,148.29,165432,0
+FCN.US,D,20211222,000000,148.14,150.69,147.53,150.4,111683,0
+FCN.US,D,20211223,000000,151.16,152.12,149.88,150.8,94890,0
+FCN.US,D,20211227,000000,151.46,153.8,151.32,153.78,131778,0
+FCN.US,D,20211228,000000,153.8,154.67,152.43,153.31,247200,0
+FCN.US,D,20211229,000000,154.02,155.77,153.33,155.03,120836,0
+FCN.US,D,20211230,000000,155.34,155.82,153.835,153.91,118420,0
+FCN.US,D,20211231,000000,154,154.135,152.6101,153.42,70888,0
+FCN.US,D,20220103,000000,154.25,154.4475,151.735,154,153682,0
+FCN.US,D,20220104,000000,154.17,156.94,154.17,155.26,172020,0
+FCN.US,D,20220105,000000,154.91,157.535,154.17,154.24,243834,0
+FCN.US,D,20220106,000000,154.39,157.86,153.89,154.9,211246,0
+FCN.US,D,20220107,000000,155.11,155.8,148.56,148.61,154036,0
+FCN.US,D,20220110,000000,147.67,149.59,146.46,148.95,115143,0
+FCN.US,D,20220111,000000,151.42,151.71,148.34,151.65,165477,0
+FCN.US,D,20220112,000000,151.2,153.66,148.82,151.32,142400,0
+FCN.US,D,20220113,000000,151.44,154.09,149.27,150.21,107376,0
+FCN.US,D,20220114,000000,149.18,151.38,149.18,151.3,94920,0
+FCN.US,D,20220118,000000,149.91,151.435,147.9,150.05,172188,0
+FCN.US,D,20220119,000000,150.83,152.07,148.94,151.72,257744,0
+FCN.US,D,20220120,000000,152.5,153.38,150.155,150.25,353828,0
+FCN.US,D,20220121,000000,149.73,151.13,147.9501,148.83,183777,0
+FCN.US,D,20220124,000000,147.4,152.69,146.79,152.53,290810,0
+FCN.US,D,20220125,000000,150.9,150.9,141.7,144.08,390804,0
+FCN.US,D,20220126,000000,143.82,145.18,141.75,143.61,274125,0
+FCN.US,D,20220127,000000,144.01,147.28,142.2,143.23,247834,0
+FCN.US,D,20220128,000000,143.42,144.6,140.62,144.6,317480,0
+FCN.US,D,20220131,000000,144.08,146.27,143.37,145.81,499606,0
+FCN.US,D,20220201,000000,145.93,145.93,143.68,144.91,141047,0
+FCN.US,D,20220202,000000,144.69,146.19,143.14,144.14,212957,0
+FCN.US,D,20220203,000000,143.28,145.515,143.28,144.73,307494,0
+FCN.US,D,20220204,000000,144.16,148.07,144.01,147.31,191634,0
+FCN.US,D,20220207,000000,147.33,148.1,145.745,146.95,138506,0
+FCN.US,D,20220208,000000,146.89,150.37,146.7,149.95,151221,0
+FCN.US,D,20220209,000000,150.78,153.67,150.78,152.57,209810,0
+FCN.US,D,20220210,000000,151.06,153.22,150.03,150.61,145673,0
+FCN.US,D,20220211,000000,150.94,152.04,147.24,149.15,135583,0
+FCN.US,D,20220214,000000,148.39,149.77,146.84,147.5,237987,0
+FCN.US,D,20220215,000000,148.13,148.729,145.38,146.25,146461,0
+FCN.US,D,20220216,000000,145.97,146,143.27,145.13,145491,0
+FCN.US,D,20220217,000000,144.69,145.09,143.42,143.51,154461,0
+FCN.US,D,20220218,000000,143.36,144.71,141.94,142.65,161552,0
+FCN.US,D,20220222,000000,142.56,145.04,141.13,141.98,164345,0
+FCN.US,D,20220223,000000,142.21,143.16,137.31,137.31,294617,0
+FCN.US,D,20220224,000000,133.42,142.84,132.36,142.04,259113,0
+FCN.US,D,20220225,000000,140.55,145.93,140.55,145.57,280140,0
+FCN.US,D,20220228,000000,143.6,146.31,143.5,146,172606,0
+FCN.US,D,20220301,000000,145.05,148.23,145.05,146.83,175367,0
+FCN.US,D,20220302,000000,146.71,151.53,146.51,150.34,200274,0
+FCN.US,D,20220303,000000,150.31,151.86,149.13,149.42,118656,0
+FCN.US,D,20220304,000000,148.82,150.045,147.785,149.71,96724,0
+FCN.US,D,20220307,000000,149.19,150.365,147.06,148.29,196194,0
+FCN.US,D,20220308,000000,147.51,149.3,144.48,145.06,201699,0
+FCN.US,D,20220309,000000,147.47,151.3599,145.45,145.71,95769,0
+FCN.US,D,20220310,000000,144.79,147.53,143.99,145.34,91860,0
+FCN.US,D,20220311,000000,146.32,147.44,144.82,145.38,92562,0
+FCN.US,D,20220314,000000,145.69,148.77,145.5,147.81,107252,0
+FCN.US,D,20220315,000000,147.9,152.39,147.3,152.17,213918,0
+FCN.US,D,20220316,000000,152.53,154.02,151.16,153.69,191170,0
+FCN.US,D,20220317,000000,153.04,155.39,152.83,155.29,133142,0
+FCN.US,D,20220318,000000,155.36,155.62,152.72,155.17,237022,0
+FCN.US,D,20220321,000000,154.97,156.02,152.57,155.77,149841,0
+FCN.US,D,20220322,000000,156,156.66,153.8,155.1,168197,0
+FCN.US,D,20220323,000000,154.27,154.6346,149.26,149.29,165742,0
+FCN.US,D,20220324,000000,149.82,151.82,148.485,150.92,228219,0
+FCN.US,D,20220325,000000,151.62,152.08,150.43,151.57,84870,0
+FCN.US,D,20220328,000000,151.72,154.7,151.72,154.55,139572,0
+FCN.US,D,20220329,000000,155.95,158.42,155.95,156.68,163150,0
+FCN.US,D,20220330,000000,156,158.23,155.08,158.09,139144,0
+FCN.US,D,20220331,000000,158.33,159.42,157.2,157.22,196668,0
+FCN.US,D,20220401,000000,160.35,160.35,157.44,159.52,157611,0
+FCN.US,D,20220404,000000,158.83,159.09,156.325,156.91,198782,0
+FCN.US,D,20220405,000000,156.91,160.045,156.91,158.94,189894,0
+FCN.US,D,20220406,000000,158.4,162.31,157.75,162.2,397559,0
+FCN.US,D,20220407,000000,162.2,163.95,158.073,160.01,426972,0
+FCN.US,D,20220408,000000,160.61,162.31,159.67,160.59,160590,0
+FCN.US,D,20220411,000000,160.68,163.69,160.44,161.66,178973,0
+FCN.US,D,20220412,000000,162.67,163.965,160.21,163.5,194019,0
+FCN.US,D,20220413,000000,162.62,164.49,161.45,162.8,92014,0
+FCN.US,D,20220414,000000,162.46,165.43,162.46,162.95,96602,0
+FCN.US,D,20220418,000000,162.32,163.72,160.305,161,131547,0
+FCN.US,D,20220419,000000,161.08,163.78,160.92,163.59,359648,0
+FCN.US,D,20220420,000000,164.52,167.275,164.52,166.89,207927,0
+FCN.US,D,20220421,000000,168.12,169.6,166.65,169.28,233532,0
+FCN.US,D,20220422,000000,169.82,170.31,166.775,167.3,526831,0
+FCN.US,D,20220425,000000,167,167,159.49,161.26,239677,0
+FCN.US,D,20220426,000000,160.84,161.92,158.67,158.83,248792,0
+FCN.US,D,20220427,000000,158.57,160.7,157.42,158.07,302373,0
+FCN.US,D,20220428,000000,162,165.19,153.89,155.56,198004,0
+FCN.US,D,20220429,000000,155.88,158.67,154.39,157.71,295639,0
+FCN.US,D,20220502,000000,157.71,159.66,153.89,155.77,348115,0
+FCN.US,D,20220503,000000,155.17,158.46,154.38,155.09,179496,0
+FCN.US,D,20220504,000000,155.76,163.77,154.1,163.5,353798,0
+FCN.US,D,20220505,000000,162.31,163.54,159.505,163.29,369375,0
+FCN.US,D,20220506,000000,162.24,166.04,161.06,165.79,424091,0
+FCN.US,D,20220509,000000,164.51,167.67,163.8,167.2,408968,0
+FCN.US,D,20220510,000000,167.23,169.565,165.8,166.12,479519,0
+FCN.US,D,20220511,000000,165.88,168.36,164.98,165.57,391396,0
+FCN.US,D,20220512,000000,164.42,166.42,162.31,164.1,375091,0
+FCN.US,D,20220513,000000,165.04,167.33,164.36,165.74,237000,0
+FCN.US,D,20220516,000000,165.71,169.29,165,169.25,149536,0
+FCN.US,D,20220517,000000,170.65,170.65,166.01,167.36,207064,0
+FCN.US,D,20220518,000000,166.58,167.2375,162.59,162.67,230395,0
+FCN.US,D,20220519,000000,162.29,162.785,159.57,161,256539,0
+FCN.US,D,20220520,000000,161.27,162.38,159.92,161.95,213520,0
+FCN.US,D,20220523,000000,162.93,164.02,160.28,161.93,201780,0
+FCN.US,D,20220524,000000,162.22,165.69,159.87,164.54,318259,0
+FCN.US,D,20220525,000000,163.89,164.76,162.9,163.63,153380,0
+FCN.US,D,20220526,000000,164.91,165.56,163.25,165,127280,0
+FCN.US,D,20220527,000000,166.2,168.13,166.2,167.08,132814,0
+FCN.US,D,20220531,000000,166.03,169.34,163.55,168,364148,0
+FCN.US,D,20220601,000000,168.35,168.55,166.245,167.53,168393,0
+FCN.US,D,20220602,000000,167.78,170.81,167.0042,169.68,205162,0
+FCN.US,D,20220603,000000,168.6,168.6,166.28,166.74,147420,0
+FCN.US,D,20220606,000000,170.03,172.53,167.18,170.53,231799,0
+FCN.US,D,20220607,000000,170.12,172.69,168.685,172.68,174126,0
+FCN.US,D,20220608,000000,170.86,172.67,168.34,169.64,150273,0
+FCN.US,D,20220609,000000,170.12,170.41,165.65,165.69,131339,0
+FCN.US,D,20220610,000000,163.69,165.63,160.82,164.24,183607,0
+FCN.US,D,20220613,000000,162.11,163.62,161.01,162.8,308930,0
+FCN.US,D,20220614,000000,161.75,163.47,161.25,162.11,264992,0
+FCN.US,D,20220615,000000,163.42,164.685,161.57,162.87,228349,0
+FCN.US,D,20220616,000000,161.12,163.76,160.44,162.95,347398,0
+FCN.US,D,20220617,000000,164.65,165.325,162.48,164.02,451777,0
+FCN.US,D,20220621,000000,164.11,170.06,163.7709,169.03,310187,0
+FCN.US,D,20220622,000000,168.22,171.27,167.88,169.01,252645,0
+FCN.US,D,20220623,000000,169.38,174.35,169.38,173.46,267881,0
+FCN.US,D,20220624,000000,174.44,178.135,174.44,177.62,708949,0
+FCN.US,D,20220627,000000,177.76,178.13,173.65,174.34,285390,0
+FCN.US,D,20220628,000000,174.88,174.88,171.4,172.21,314460,0
+FCN.US,D,20220629,000000,172.1,177.17,171.91,176.85,203790,0
+FCN.US,D,20220630,000000,176.21,182.09,175.34,180.85,499395,0
+FCN.US,D,20220701,000000,181,184.58,179.18,183.73,246848,0
+FCN.US,D,20220705,000000,182.48,184.15,178.87,181.99,354618,0
+FCN.US,D,20220706,000000,183.05,186.4,181.65,185.51,486403,0
+FCN.US,D,20220707,000000,185.93,188.61,184.1279,187.64,302672,0
+FCN.US,D,20220708,000000,187.59,188.99,186.58,188.7,207568,0
+FCN.US,D,20220711,000000,188.26,190.425,187.94,188.74,251245,0
+FCN.US,D,20220712,000000,189.05,190.16,185.81,186.76,153150,0
+FCN.US,D,20220713,000000,185.02,187.39,185.02,186.4,196923,0
+FCN.US,D,20220714,000000,185.9,187.28,184.42,186.85,145870,0
+FCN.US,D,20220715,000000,187.74,188.48,186.02,187.62,132936,0
+FCN.US,D,20220718,000000,187.78,188.5564,186.331,186.61,134614,0
+FCN.US,D,20220719,000000,188.12,190.34,186.711,187.38,250939,0
+FCN.US,D,20220720,000000,187.9,188.53,184.5,187.6,308279,0
+FCN.US,D,20220721,000000,187.11,187.11,180.25,184.28,321433,0
+FCN.US,D,20220722,000000,183.79,185.03,180.62,182.05,280146,0
+FCN.US,D,20220725,000000,183.36,185.93,182.98,183.64,216862,0
+FCN.US,D,20220726,000000,183.08,185.9631,182.14,184.99,186588,0
+FCN.US,D,20220727,000000,184.46,185.605,181.35,182.03,307264,0
+FCN.US,D,20220728,000000,178.93,181.52,162.98,165.55,733016,0
+FCN.US,D,20220729,000000,164.63,168.92,162.89,163.56,381323,0
+FCN.US,D,20220801,000000,162.59,163.73,160.57,161.18,502348,0
+FCN.US,D,20220802,000000,161.1,162.73,158.77,161.49,315760,0
+FCN.US,D,20220803,000000,161.49,162.56,158.93,159.86,292069,0
+FCN.US,D,20220804,000000,160.47,162.01,158.525,159.66,219680,0
+FCN.US,D,20220805,000000,158.92,161.13,157.55,160.98,223440,0
+FCN.US,D,20220808,000000,160.99,161.36,157.99,159.74,154621,0
+FCN.US,D,20220809,000000,161.07,161.88,159.48,161.66,216243,0
+FCN.US,D,20220810,000000,162.7,164.6,161.83,162,226839,0
+FCN.US,D,20220811,000000,162.72,163.755,161.572,162.65,171412,0
+FCN.US,D,20220812,000000,162.96,164.59,162.4041,164.12,129045,0
+FCN.US,D,20220815,000000,163.76,168.1,163.63,167.2,180846,0
+FCN.US,D,20220816,000000,166.64,167.94,164.88,166.51,434248,0
+FCN.US,D,20220817,000000,166.85,169.25,166.05,168.97,118986,0
+FCN.US,D,20220818,000000,170,170.32,168.64,168.84,105687,0
+FCN.US,D,20220819,000000,169.19,171.58,167.68,171.15,201016,0
+FCN.US,D,20220822,000000,170.16,171.57,169.97,170.52,191738,0
+FCN.US,D,20220823,000000,169.85,169.85,163.24,163.51,151579,0
+FCN.US,D,20220824,000000,163.7,164.78,162.17,164.22,130838,0
+FCN.US,D,20220825,000000,163.71,166.22,162.1,162.6,141094,0
+FCN.US,D,20220826,000000,162.81,164.6,161.61,161.83,133466,0
+FCN.US,D,20220829,000000,160.66,161.06,159.18,159.95,113859,0
+FCN.US,D,20220830,000000,159.43,159.96,157.4,157.61,369703,0
+FCN.US,D,20220831,000000,158.41,161.15,157.09,160.6,200856,0
+FCN.US,D,20220901,000000,160.85,162.83,160.31,160.79,146710,0
+FCN.US,D,20220902,000000,161.68,161.68,155.47,156.24,151576,0
+FCN.US,D,20220906,000000,156.44,158.52,155.92,157.96,178308,0
+FCN.US,D,20220907,000000,158.44,159.06,157.38,158.03,114431,0
+FCN.US,D,20220908,000000,158.82,159.86,157.14,158.42,107342,0
+FCN.US,D,20220909,000000,158.46,160.27,158.23,158.96,118551,0
+FCN.US,D,20220912,000000,159,159.9,158.45,158.87,98495,0
+FCN.US,D,20220913,000000,158.87,159.01,156.07,156.96,145729,0
+FCN.US,D,20220914,000000,157.14,157.59,155.33,155.91,172686,0
+FCN.US,D,20220915,000000,155.52,155.52,152.935,153.57,186114,0
+FCN.US,D,20220916,000000,153.31,155.25,152.96,154.97,367655,0
+FCN.US,D,20220919,000000,154.79,157.36,154.0425,157.11,383690,0
+FCN.US,D,20220920,000000,156.64,157.35,154.53,157.01,230790,0
+FCN.US,D,20220921,000000,157.71,159,156.95,157.16,644060,0
+FCN.US,D,20220922,000000,156.38,157.97,155.2,157.34,205597,0
+FCN.US,D,20220923,000000,155.81,159.63,155.57,159.58,346227,0
+FCN.US,D,20220926,000000,158.14,160.77,155.99,159.94,348525,0
+FCN.US,D,20220927,000000,160.45,162.18,158.895,161.46,513530,0
+FCN.US,D,20220928,000000,163.16,165.74,160.02,164.67,318383,0
+FCN.US,D,20220929,000000,164.64,165.29,163.29,165.08,319360,0
+FCN.US,D,20220930,000000,164.62,167.01,163.13,165.71,350845,0
+FCN.US,D,20221003,000000,165.57,167.93,164.65,166.92,209030,0
+FCN.US,D,20221004,000000,167.83,173.52,166.95,171.64,370404,0
+FCN.US,D,20221005,000000,171.5,174.48,169.48,173.51,382951,0
+FCN.US,D,20221006,000000,173.88,174.045,171.235,171.66,276917,0
+FCN.US,D,20221007,000000,171.38,172.98,169.5,172.69,204410,0
+FCN.US,D,20221010,000000,173.15,174.735,172.115,174.38,145613,0
+FCN.US,D,20221011,000000,174.79,178.68,174.79,178.64,429578,0
+FCN.US,D,20221012,000000,179.12,181.02,173.17,173.26,399042,0
+FCN.US,D,20221013,000000,172.31,180.35,170.76,179.32,398181,0
+FCN.US,D,20221014,000000,179.55,181,179.21,179.96,374964,0
+FCN.US,D,20221017,000000,181.33,181.78,178.3,179.08,265173,0
+FCN.US,D,20221018,000000,181.55,182.97,178.3403,182.93,282402,0
+FCN.US,D,20221019,000000,182.09,184.23,181.39,183.98,237555,0
+FCN.US,D,20221020,000000,184.77,184.77,180.92,182.28,187526,0
+FCN.US,D,20221021,000000,182.92,186.98,182.26,185.81,238603,0
+FCN.US,D,20221024,000000,186.68,187.6825,184.46,185.28,195355,0
+FCN.US,D,20221025,000000,185.02,186.11,178.657,178.74,375007,0
+FCN.US,D,20221026,000000,179.97,179.97,175.445,176.21,679952,0
+FCN.US,D,20221027,000000,176.39,176.81,141.95,143.24,1742944,0
+FCN.US,D,20221028,000000,142.52,155.09,140.09,153.97,1226933,0
+FCN.US,D,20221031,000000,153.13,156.76,148.23,155.63,645948,0
+FCN.US,D,20221101,000000,156.68,157.2,151.75,153.42,531970,0
+FCN.US,D,20221102,000000,154.06,160.48,152.58,157.09,452446,0
+FCN.US,D,20221103,000000,155.79,158.57,155.4,157.76,355196,0
+FCN.US,D,20221104,000000,157.63,159.59,153.25,159.55,392377,0
+FCN.US,D,20221107,000000,160.07,165.01,159.43,164.75,258794,0
+FCN.US,D,20221108,000000,162,163.44,158.39,159.91,306118,0
+FCN.US,D,20221109,000000,160.68,165.97,159.86,162.99,260297,0
+FCN.US,D,20221110,000000,164.09,166.81,162.99,166.07,261151,0
+FCN.US,D,20221111,000000,166.84,166.9,158.62,160.75,294252,0
+FCN.US,D,20221114,000000,161.47,168.145,159.725,166.37,276070,0
+FCN.US,D,20221115,000000,166.58,168.54,164.61,165.86,196031,0
+FCN.US,D,20221116,000000,166.8,169.6,165.19,168.11,289102,0
+FCN.US,D,20221117,000000,168.85,172.49,165.6,172.46,242063,0
+FCN.US,D,20221118,000000,173.01,173.25,167.53,168.78,444083,0
+FCN.US,D,20221121,000000,170.77,171.19,167.92,170.36,157382,0
+FCN.US,D,20221122,000000,170.42,173.46,170.02,172.01,193009,0
+FCN.US,D,20221123,000000,171.44,173.81,170.23,173.3,121037,0
+FCN.US,D,20221125,000000,173.99,174.24,172.46,173.35,51462,0
+FCN.US,D,20221128,000000,173.13,175.98,171.29,173.78,169405,0
+FCN.US,D,20221129,000000,173.56,175.49,170.55,170.56,250561,0
+FCN.US,D,20221130,000000,169.96,172.83,167.75,172.82,401533,0
+FCN.US,D,20221201,000000,172.4,172.7,168.3,168.47,217985,0
+FCN.US,D,20221202,000000,169.95,172.41,166.4,171.45,562254,0
+FCN.US,D,20221205,000000,171.3,171.88,167.83,169.86,480944,0
+FCN.US,D,20221206,000000,169.13,171.2,164.36,165.18,302126,0
+FCN.US,D,20221207,000000,165.15,169.27,165.15,168.57,161396,0
+FCN.US,D,20221208,000000,168.68,170.61,164,164.02,240265,0
+FCN.US,D,20221209,000000,163.51,163.78,161.1,162,217110,0
+FCN.US,D,20221212,000000,161.77,163.16,158.04,161.88,260281,0
+FCN.US,D,20221213,000000,163.3,164.25,158.22,158.35,318396,0
+FCN.US,D,20221214,000000,158.68,160.87,156.98,159.63,243383,0
+FCN.US,D,20221215,000000,159.88,160.45,154.5,157.42,269292,0
+FCN.US,D,20221216,000000,156.5,156.655,153.71,154.53,305938,0
+FCN.US,D,20221219,000000,153.51,155.86,152.42,155.73,204580,0
+FCN.US,D,20221220,000000,155.59,156.415,153.87,154.41,266502,0
+FCN.US,D,20221221,000000,154.56,156.62,154.47,155.06,485541,0
+FCN.US,D,20221222,000000,155.29,155.67,152.935,155.44,400396,0
+FCN.US,D,20221223,000000,155.62,157.08,154.93,156.89,120405,0
+FCN.US,D,20221227,000000,157.24,159.78,157.15,159.53,101292,0
+FCN.US,D,20221228,000000,159.77,160.87,158.3,158.73,158811,0
+FCN.US,D,20221229,000000,159.23,161.66,158.27,159.33,191660,0
+FCN.US,D,20221230,000000,159.13,159.27,157.205,158.8,118363,0
+FCN.US,D,20230103,000000,158.5,162.205,157.49,161.89,438270,0
+FCN.US,D,20230104,000000,161.4,163.36,160.63,161.82,246878,0
+FCN.US,D,20230105,000000,161.27,163.6,159.57,160.26,418872,0
+FCN.US,D,20230106,000000,161.4,162.2837,159.84,162.11,125355,0
+FCN.US,D,20230109,000000,162.28,162.28,156.72,156.73,187628,0
+FCN.US,D,20230110,000000,157.01,162.3,157.01,161.13,158609,0
+FCN.US,D,20230111,000000,158.96,161.02,158.41,159.01,155772,0
+FCN.US,D,20230112,000000,158.63,162.27,158.23,160.72,163929,0
+FCN.US,D,20230113,000000,160.31,162.66,159.065,162.4,121422,0
+FCN.US,D,20230117,000000,163.25,165.25,162.7,163.29,206750,0
+FCN.US,D,20230118,000000,163.6,163.615,155.14,155.14,456770,0
+FCN.US,D,20230119,000000,154.75,157.56,154.6,156.65,180793,0
+FCN.US,D,20230120,000000,157.41,160.23,156.06,159.54,194615,0
+FCN.US,D,20230123,000000,159.84,163.72,159.84,161.38,100133,0
+FCN.US,D,20230124,000000,160.07,163.97,160.07,162.82,154608,0
+FCN.US,D,20230125,000000,163.13,163.13,160.015,161.18,114872,0
+FCN.US,D,20230126,000000,161.9,163.41,160.8,161,233459,0
+FCN.US,D,20230127,000000,160.86,161.755,157.1801,158.24,225571,0
+FCN.US,D,20230130,000000,158.19,159.16,156.13,156.43,188083,0
+FCN.US,D,20230131,000000,157.19,160.04,157.19,159.52,200462,0
+FCN.US,D,20230201,000000,159.74,163.03,158.07,161.81,225248,0
+FCN.US,D,20230202,000000,161.21,162.395,158.205,161.04,315159,0
+FCN.US,D,20230203,000000,160.97,166.89,160.36,164.63,207243,0
+FCN.US,D,20230206,000000,165.05,166.585,163.7,165.36,98098,0
+FCN.US,D,20230207,000000,164.73,167.37,162.465,165.5,171744,0
+FCN.US,D,20230208,000000,165.31,165.86,164.49,164.61,99788,0
+FCN.US,D,20230209,000000,164.6,165.72,161.44,161.6,111004,0
+FCN.US,D,20230210,000000,161.9,164.13,160.9185,163.3,108419,0
+FCN.US,D,20230213,000000,163.63,164.655,162.88,162.92,82509,0
+FCN.US,D,20230214,000000,161.92,163.49,160.35,161.16,612817,0
+FCN.US,D,20230215,000000,160.75,162.08,159.46,160.6,197788,0
+FCN.US,D,20230216,000000,160.18,163.46,159.805,162.2,129697,0
+FCN.US,D,20230217,000000,162.55,164.65,162.55,164.13,175106,0
+FCN.US,D,20230221,000000,163.45,166.865,162.94,164.71,236627,0
+FCN.US,D,20230222,000000,164.72,165.72,163.17,163.8,213691,0
+FCN.US,D,20230223,000000,169,184.735,168,180.95,544405,0
+FCN.US,D,20230224,000000,180.5,183.82,178.09,183.7,207405,0
+FCN.US,D,20230227,000000,184.13,188.595,183.64,184.25,275110,0
+FCN.US,D,20230228,000000,183.43,185.79,182.78,183.71,233061,0
+FCN.US,D,20230301,000000,182.59,184.46,181.84,183.5,154299,0
+FCN.US,D,20230302,000000,182.53,185,181.78,183.3,187127,0
+FCN.US,D,20230303,000000,183.67,183.9,181.47,183.8,205332,0
+FCN.US,D,20230306,000000,183.8,184.7,182.35,182.75,171430,0
+FCN.US,D,20230307,000000,182.75,183.13,180.52,181.6,188077,0
+FCN.US,D,20230308,000000,181.73,183.095,179.265,180.68,155921,0
+FCN.US,D,20230309,000000,181.76,181.76,179.09,179.94,192052,0
+FCN.US,D,20230310,000000,179.59,192.235,178.61,186.58,921536,0
+FCN.US,D,20230313,000000,186.84,201.63,186.61,195.24,799012,0
+FCN.US,D,20230314,000000,194.24,196.77,192.42,196.14,427949,0
+FCN.US,D,20230315,000000,195.94,198.12,192.67,196.13,399216,0
+FCN.US,D,20230316,000000,195.59,199.25,193.7,198.01,237768,0
+FCN.US,D,20230317,000000,199.945,200,194.84,195.94,410824,0
+FCN.US,D,20230320,000000,196.64,197.955,194.49,196.01,251818,0
+FCN.US,D,20230321,000000,196.63,196.63,191.27,193.85,166211,0
+FCN.US,D,20230322,000000,194.35,196.24,192.505,193.4,165842,0
+FCN.US,D,20230323,000000,193.4,195.64,191.375,193.57,248886,0
+FCN.US,D,20230324,000000,193.27,194.955,192.8,193.6,125139,0
+FCN.US,D,20230327,000000,193.41,196.14,192.735,195.99,99087,0
+FCN.US,D,20230328,000000,196.16,197.07,194.26,195.35,140259,0
+FCN.US,D,20230329,000000,195.64,196.42,194.005,194.9,177402,0
+FCN.US,D,20230330,000000,195.42,197.26,194.97,196.43,107866,0
+FCN.US,D,20230331,000000,197.23,198.59,195.82,197.35,138590,0
+FCN.US,D,20230403,000000,197.39,199.32,196.42,198.11,278238,0
+FCN.US,D,20230404,000000,198.01,198.7643,194.51,197.49,243296,0
+FCN.US,D,20230405,000000,198.5,198.5,195.85,197.3,390124,0
+FCN.US,D,20230406,000000,196.61,200.52,196.61,200.4,154871,0
+FCN.US,D,20230410,000000,199.97,203.69,199.72,202.82,143746,0
+FCN.US,D,20230411,000000,202.65,204.19,202.11,202.77,108575,0
+FCN.US,D,20230412,000000,202.51,204.465,202.51,202.99,122114,0
+FCN.US,D,20230413,000000,203.37,205.63,202.5,203.91,114378,0
+FCN.US,D,20230414,000000,203.34,204.84,203.28,204.07,87180,0
+FCN.US,D,20230417,000000,204.96,204.96,200.9,202.35,128113,0
+FCN.US,D,20230418,000000,202.17,202.87,200.35,202.32,149700,0
+FCN.US,D,20230419,000000,202.05,203.4444,197.06,197.72,169911,0
+FCN.US,D,20230420,000000,197.7,200.22,197.13,199.7,287095,0
+FCN.US,D,20230421,000000,200.42,200.7675,196,196.83,248579,0
+FCN.US,D,20230424,000000,196.83,199.62,196.16,198.75,251391,0
+FCN.US,D,20230425,000000,199.33,199.33,196.87,197.42,133534,0
+FCN.US,D,20230426,000000,196.87,198.93,194.525,198.26,183459,0
+FCN.US,D,20230427,000000,173.46,194.395,167.39,181.63,835110,0
+FCN.US,D,20230428,000000,180.96,182.97,175.78,180.5,369766,0
+FCN.US,D,20230501,000000,180.08,182.43,177.71,177.85,403950,0
+FCN.US,D,20230502,000000,176.98,179.835,174.71,179.35,340279,0
+FCN.US,D,20230503,000000,178.67,180.09,176.945,177.06,259531,0
+FCN.US,D,20230504,000000,176.36,179.135,174.9233,177.14,206981,0
+FCN.US,D,20230505,000000,176.59,177.5,173.1,175.11,290539,0
+FCN.US,D,20230508,000000,175.13,176.735,173.45,176.31,231410,0
+FCN.US,D,20230509,000000,177.4,178.5,174.45,177.13,219501,0
+FCN.US,D,20230510,000000,177.48,178.06,175.78,177.03,198063,0
+FCN.US,D,20230511,000000,177.35,177.82,174.74,177.11,185310,0
+FCN.US,D,20230512,000000,177.94,177.94,175.88,176.06,115634,0
+FCN.US,D,20230515,000000,175.78,175.89,172.375,172.88,180011,0
+FCN.US,D,20230516,000000,172.87,176.9,172.38,176.87,243080,0
+FCN.US,D,20230517,000000,177.5,178.42,173.12,177.58,258307,0
+FCN.US,D,20230518,000000,177.25,179.2,175.77,178.64,303508,0
+FCN.US,D,20230519,000000,180,182.93,177.6,182.06,267312,0
+FCN.US,D,20230522,000000,181.74,185.78,181.64,181.71,258085,0
+FCN.US,D,20230523,000000,180.87,187.395,180.87,184.33,437115,0
+FCN.US,D,20230524,000000,184.6,186.76,182.595,186.48,271992,0
+FCN.US,D,20230525,000000,186.94,188.17,184.55,186.67,232397,0
+FCN.US,D,20230526,000000,186.65,188.98,185.59,188.61,130166,0
+FCN.US,D,20230530,000000,188.98,189,185.53,186.19,192673,0
+FCN.US,D,20230531,000000,186.81,188.4,185.045,188.01,455132,0
+FCN.US,D,20230601,000000,188.57,189.99,187.77,188.25,249278,0
+FCN.US,D,20230602,000000,188.08,193.24,188.08,192.1,217567,0
+FCN.US,D,20230605,000000,190.7,191.37,186.34,186.9,200440,0
+FCN.US,D,20230606,000000,186.43,187.35,184.635,186,139269,0
+FCN.US,D,20230607,000000,185.25,189.265,185.25,187.98,272256,0
+FCN.US,D,20230608,000000,186.91,191.54,186.77,191.19,154797,0
+FCN.US,D,20230609,000000,190.81,192.69,189.89,191.17,172337,0
+FCN.US,D,20230612,000000,190.8,192.58,189.93,192.53,174320,0
+FCN.US,D,20230613,000000,191.9,193.36,191.8,193.08,182012,0
+FCN.US,D,20230614,000000,192.14,193.83,189.3217,193.16,154470,0
+FCN.US,D,20230615,000000,193.73,194.97,192.5,193.91,221499,0
+FCN.US,D,20230616,000000,195,195,191.92,193.13,438234,0
+FCN.US,D,20230620,000000,193,194,191.82,192.06,204475,0
+FCN.US,D,20230621,000000,192.1,193.62,191.3,192.66,190243,0
+FCN.US,D,20230622,000000,192.98,194.17,192,193.7,168062,0
+FCN.US,D,20230623,000000,193.21,194.29,187.77,188.22,396678,0
+FCN.US,D,20230626,000000,187.81,189.5225,187,187.29,192805,0
+FCN.US,D,20230627,000000,187.43,188.08,184.78,186.94,215279,0
+FCN.US,D,20230628,000000,186.68,186.76,181.47,184.99,229664,0
+FCN.US,D,20230629,000000,184.24,189.18,180.515,188.91,513440,0
+FCN.US,D,20230630,000000,189.79,192.36,189.11,190.2,329636,0
+FCN.US,D,20230703,000000,190.13,192.87,189.35,192.36,146954,0
+FCN.US,D,20230705,000000,192.86,197.05,192.76,196.58,347931,0
+FCN.US,D,20230706,000000,196.8,199.05,194.045,194.56,423314,0
+FCN.US,D,20230707,000000,194.02,195.58,192.47,194.64,261001,0
+FCN.US,D,20230710,000000,194.79,199.15,194.5,198.76,177138,0
+FCN.US,D,20230711,000000,199.11,202.12,199.1019,202.05,178072,0
+FCN.US,D,20230712,000000,201.29,202.735,193.64,194.5,448730,0
+FCN.US,D,20230713,000000,195.85,198.695,193.86,195.54,206502,0
+FCN.US,D,20230714,000000,194.71,197.79,194.71,197.47,252876,0
+FCN.US,D,20230717,000000,198.05,199.27,197.1,197.44,195677,0
+FCN.US,D,20230718,000000,197.41,201.12,197.41,200.42,197813,0
+FCN.US,D,20230719,000000,201.19,202.46,198.67,200.41,612855,0
+FCN.US,D,20230720,000000,201.18,201.9,196.355,196.65,290850,0
+FCN.US,D,20230721,000000,197.46,199.21,194.33,194.67,215459,0
+FCN.US,D,20230724,000000,195.3,195.98,192.605,193.14,319483,0
+FCN.US,D,20230725,000000,192.28,194.49,191.14,193.99,357865,0
+FCN.US,D,20230726,000000,193.99,197.21,193.05,196.35,403599,0
+FCN.US,D,20230727,000000,191.9,193.285,171.81,176.3,1113210,0
+FCN.US,D,20230728,000000,175.53,180.95,172.69,176.76,515588,0
+FCN.US,D,20230731,000000,176.39,176.82,173.83,175.16,536043,0
+FCN.US,D,20230801,000000,174.7,179.16,174.7,178.99,347786,0
+FCN.US,D,20230802,000000,179.14,185.195,177.895,184.58,389419,0
+FCN.US,D,20230803,000000,183.91,185.44,181.185,182.96,389315,0
+FCN.US,D,20230804,000000,183.47,186.65,183.1,184.31,290417,0
+FCN.US,D,20230807,000000,184.66,187.79,184.36,184.85,239015,0
+FCN.US,D,20230808,000000,184.82,184.91,181.07,181.49,400173,0
+FCN.US,D,20230809,000000,182,182.25,179.55,181.42,388186,0
+FCN.US,D,20230810,000000,182.04,183.75,180.28,183.47,224321,0
+FCN.US,D,20230811,000000,183.44,189.75,183.44,187.31,273701,0
+FCN.US,D,20230814,000000,187.17,191,187.17,190.19,294572,0
+FCN.US,D,20230815,000000,190.24,192.99,190.24,192.43,257188,0
+FCN.US,D,20230816,000000,192.67,193.97,184.27,191.21,234746,0
+FCN.US,D,20230817,000000,190.87,192.21,184.485,184.8,159734,0
+FCN.US,D,20230818,000000,184.23,186.32,183.09,183.77,181929,0
+FCN.US,D,20230821,000000,183.62,185.81,182.44,184.18,139066,0
+FCN.US,D,20230822,000000,184.36,184.55,181.375,183.08,176976,0
+FCN.US,D,20230823,000000,183.35,184.05,181.87,184,201757,0
+FCN.US,D,20230824,000000,182.75,186.105,176.52,185.55,135903,0
+FCN.US,D,20230825,000000,186.43,188.3,184.87,187.34,121788,0
+FCN.US,D,20230828,000000,187.42,188.87,186.955,187.89,124550,0
+FCN.US,D,20230829,000000,187.89,191,187.13,190.62,153019,0
+FCN.US,D,20230830,000000,190.11,191.49,187.3,188.11,150681,0
+FCN.US,D,20230831,000000,188.04,190.24,185.71,185.82,171584,0
+FCN.US,D,20230901,000000,186.02,187.42,181.89,183.32,279471,0
+FCN.US,D,20230905,000000,182.23,182.61,176.34,178.35,277439,0
+FCN.US,D,20230906,000000,178,182.07,176.885,177.96,182089,0
+FCN.US,D,20230907,000000,177.61,179.64,175.56,177.56,277690,0
+FCN.US,D,20230908,000000,178.2,179.12,174.94,175.66,175838,0
+FCN.US,D,20230911,000000,175.44,179.58,174.75,179.09,167849,0
+FCN.US,D,20230912,000000,179.57,179.57,177.5225,179.2,96401,0
+FCN.US,D,20230913,000000,179.83,180.96,178.2,180.27,141240,0
+FCN.US,D,20230914,000000,180.34,184.5,178.83,183.96,165598,0
+FCN.US,D,20230915,000000,183.94,186.01,183.42,184.68,481953,0
+FCN.US,D,20230918,000000,184.57,187.18,183.61,186.48,108988,0
+FCN.US,D,20230919,000000,185.17,185.975,181.88,181.9,204462,0
+FCN.US,D,20230920,000000,181.8,184.59,181.445,182.45,97941,0
+FCN.US,D,20230921,000000,181.82,182.07,179.81,180.32,94888,0
+FCN.US,D,20230922,000000,179.94,181.5,178.02,178.19,110979,0
+FCN.US,D,20230925,000000,177.95,178.375,176.62,177.35,126812,0
+FCN.US,D,20230926,000000,177.76,179.35,175.03,176.56,151003,0
+FCN.US,D,20230927,000000,176.09,180.73,176.09,180.34,168723,0
+FCN.US,D,20230928,000000,181.1,183.79,180.39,182.08,145499,0
+FCN.US,D,20230929,000000,182.33,182.355,177.543,178.41,171383,0
+FCN.US,D,20231002,000000,178.46,180.16,177.18,177.78,180756,0
+FCN.US,D,20231003,000000,177,180.98,177,178.55,221314,0
+FCN.US,D,20231004,000000,179.19,185.6,179.19,184.64,262124,0
+FCN.US,D,20231005,000000,184.42,191.3,183.015,187.86,397340,0
+FCN.US,D,20231006,000000,187.6,189.87,186.99,189.78,165066,0
+FCN.US,D,20231009,000000,189.86,192.38,186.93,191.22,166784,0
+FCN.US,D,20231010,000000,190.9,193.515,188.83,189.63,186052,0
+FCN.US,D,20231011,000000,189.31,189.715,186.38,188.46,195505,0
+FCN.US,D,20231012,000000,188.25,190.06,185.49,187.41,155472,0
+FCN.US,D,20231013,000000,187.64,190.18,185.64,189.66,151566,0
+FCN.US,D,20231016,000000,190.45,192.95,188.35,189,172894,0
+FCN.US,D,20231017,000000,188.82,191.83,188.04,189.08,185790,0
+FCN.US,D,20231018,000000,189.54,190.77,186.6903,190.6,306065,0
+FCN.US,D,20231019,000000,190.75,191.41,187.64,189.69,224680,0
+FCN.US,D,20231020,000000,190.19,191.05,186.01,186.2,161732,0
+FCN.US,D,20231023,000000,185.76,186.61,184,184.04,133773,0
+FCN.US,D,20231024,000000,184.33,185.2,181.25,184.58,188497,0
+FCN.US,D,20231025,000000,184.79,185.51,182.67,183.93,295893,0
+FCN.US,D,20231026,000000,194.66,216.625,193.03,216.38,709298,0
+FCN.US,D,20231027,000000,217.66,218,212.8,215.95,363634,0
+FCN.US,D,20231030,000000,215.92,215.92,211.14,214.65,262142,0
+FCN.US,D,20231031,000000,215.4,216,210.75,212.26,278625,0
+FCN.US,D,20231101,000000,212.5,218.325,210.86,217.8,307583,0
+FCN.US,D,20231102,000000,216.8,217.845,211.37,213.56,240226,0
+FCN.US,D,20231103,000000,215.37,215.37,211.83,215,162011,0
+FCN.US,D,20231106,000000,216.16,216.93,215.32,216.71,115296,0
+FCN.US,D,20231107,000000,216.9,217.185,214.34,216.4,141818,0
+FCN.US,D,20231108,000000,216.31,216.79,213.86,216.22,234076,0
+FCN.US,D,20231109,000000,216.8,219.37,214.33,216.27,157391,0
+FCN.US,D,20231110,000000,216.51,221.67,216.51,220.88,148635,0
+FCN.US,D,20231113,000000,220.7,222.2,219.33,221.54,120711,0
+FCN.US,D,20231114,000000,221.75,222.76,219.98,222.52,258748,0
+FCN.US,D,20231115,000000,222.19,223.005,218.08,218.79,279041,0
+FCN.US,D,20231116,000000,218.79,220.79,217.465,219.91,223107,0
+FCN.US,D,20231117,000000,221.19,221.19,217.53,219.09,474370,0
+FCN.US,D,20231120,000000,218.41,223.57,217.86,222.25,246082,0
+FCN.US,D,20231121,000000,222.39,223.48,220.26,221.16,115871,0
+FCN.US,D,20231122,000000,222.43,223.18,221.19,221.47,130303,0
+FCN.US,D,20231124,000000,221,222.02,219.63,221.76,53946,0
+FCN.US,D,20231127,000000,221.12,222.09,218.36,221.09,343797,0
+FCN.US,D,20231128,000000,220.85,221.67,217.59,217.64,138068,0
+FCN.US,D,20231129,000000,218.34,219.08,215.805,217.85,230839,0
+FCN.US,D,20231130,000000,218.41,220.62,217.48,220.46,287879,0
+FCN.US,D,20231201,000000,219.58,221.88,219.5081,221.35,163549,0
+FCN.US,D,20231204,000000,223.13,232.15,222.67,231,335199,0
+FCN.US,D,20231205,000000,230.53,230.53,223.8,224.52,218167,0
+FCN.US,D,20231206,000000,224.58,226.365,221.76,222.28,164131,0
+FCN.US,D,20231207,000000,221.19,223.18,221.19,222,177421,0
+FCN.US,D,20231208,000000,222.4,223.195,218.56,222.12,163333,0
+FCN.US,D,20231211,000000,222.08,222.855,219.91,221.98,178899,0
+FCN.US,D,20231212,000000,222.37,223.68,220.44,221.88,153414,0
+FCN.US,D,20231213,000000,221.35,223.9099,220.46,221.3,344335,0
+FCN.US,D,20231214,000000,221.41,221.78,206.31,206.5,751666,0
+FCN.US,D,20231215,000000,205.67,208.9699,199.35,199.7,1103036,0
+FCN.US,D,20231218,000000,200.78,204,200.51,203.64,240358,0
+FCN.US,D,20231219,000000,201.7,203.94,200.71,200.9,260393,0
+FCN.US,D,20231220,000000,199.55,202.01,197.83,198.05,402875,0
+FCN.US,D,20231221,000000,198.29,199,195.37,198.75,220916,0
+FCN.US,D,20231222,000000,198.58,201.72,198.55,200.41,174414,0
+FCN.US,D,20231226,000000,199.89,200.164,198.5,199.33,128945,0
+FCN.US,D,20231227,000000,199.63,202.98,199.63,200.11,169933,0
+FCN.US,D,20231228,000000,199.41,200.81,198.28,199.38,99442,0
+FCN.US,D,20231229,000000,199.65,201.58,195.3,199.15,176962,0
+FCN.US,D,20240102,000000,198.17,199,196.26,196.9,238693,0
+FCN.US,D,20240103,000000,197.42,198.32,193.68,194.25,191034,0
+FCN.US,D,20240104,000000,194.59,196.05,192.96,193.06,180692,0
+FCN.US,D,20240105,000000,192.59,195.17,191.26,194.72,275965,0
+FCN.US,D,20240108,000000,195.85,196.3,192.81,194.51,127691,0
+FCN.US,D,20240109,000000,194.97,198.69,192.97,195.19,229608,0
+FCN.US,D,20240110,000000,195.26,199.15,194.295,196.17,143326,0
+FCN.US,D,20240111,000000,196.48,198.32,193.76,197.32,166644,0
+FCN.US,D,20240112,000000,198.06,201.17,197,200.83,130215,0
+FCN.US,D,20240116,000000,198.95,202.045,198.95,201.34,115145,0
+FCN.US,D,20240117,000000,201.15,204.46,200.01,201.19,155210,0
+FCN.US,D,20240118,000000,201.37,204.57,201.37,204.52,130246,0
+FCN.US,D,20240119,000000,204.62,205.75,200.15,200.32,351544,0
+FCN.US,D,20240122,000000,201,202.75,200.78,201,204895,0
+FCN.US,D,20240123,000000,200.83,201.145,198.3589,199.56,144067,0
+FCN.US,D,20240124,000000,200.05,200.05,195.91,198.34,178805,0
+FCN.US,D,20240125,000000,198.28,199.39,193.671,194.41,355675,0
+FCN.US,D,20240126,000000,195.91,197.88,193.19,197.25,247679,0
+FCN.US,D,20240129,000000,196.83,197.975,194.765,197.51,172927,0
+FCN.US,D,20240130,000000,198.16,198.58,196.17,196.86,145338,0
+FCN.US,D,20240131,000000,196.16,197.86,191.55,191.61,261267,0
+FCN.US,D,20240201,000000,191.94,193.06,189.77,191.43,248250,0
+FCN.US,D,20240202,000000,191.4,192.81,189.79,192.57,158888,0
+FCN.US,D,20240205,000000,192.46,192.945,190.53,192.44,130212,0
+FCN.US,D,20240206,000000,192.65,193.93,191.915,193.54,130580,0
+FCN.US,D,20240207,000000,193.9,194.29,192.67,193.92,114651,0
+FCN.US,D,20240208,000000,193.46,195.37,192.2,194.18,79089,0
+FCN.US,D,20240209,000000,194.8,195.58,193.954,195.1,149607,0
+FCN.US,D,20240212,000000,193.98,195.385,192.94,192.94,155308,0
+FCN.US,D,20240213,000000,193.09,193.09,185.93,186.5,259376,0
+FCN.US,D,20240214,000000,186.52,191.38,186.43,191.06,253170,0
+FCN.US,D,20240215,000000,190.87,192.77,190.61,190.93,208993,0
+FCN.US,D,20240216,000000,191.03,193.49,190.4,192.18,159414,0
+FCN.US,D,20240220,000000,193.05,193.08,189.59,190.34,177854,0
+FCN.US,D,20240221,000000,189.26,191.23,189.09,190.12,247511,0
+FCN.US,D,20240222,000000,208.89,226.93,205.36,221.67,699576,0
+FCN.US,D,20240223,000000,222.67,223.22,214.82,216.1,339839,0
+FCN.US,D,20240226,000000,215,220.885,215,220,355015,0
+FCN.US,D,20240227,000000,217.99,218.96,215.37,216.11,322218,0
+FCN.US,D,20240228,000000,216.99,216.99,214.12,214.72,203245,0
+FCN.US,D,20240229,000000,214,214.42,205.71,206.88,532403,0
+FCN.US,D,20240301,000000,206.06,207.215,202.29,204.39,283753,0
+FCN.US,D,20240304,000000,204,207.81,203.74,205.69,190827,0
+FCN.US,D,20240305,000000,204.73,211.02,204.58,207.96,208814,0
+FCN.US,D,20240306,000000,208.55,208.73,206.21,206.5,107015,0
+FCN.US,D,20240307,000000,207.74,208,204.7722,205.92,202318,0
+FCN.US,D,20240308,000000,206.05,207.22,203.44,204.08,164787,0
+FCN.US,D,20240311,000000,204.08,204.43,201.44,204.11,157365,0
+FCN.US,D,20240312,000000,203.19,205.68,201.595,205.17,247203,0
+FCN.US,D,20240313,000000,204.94,205.185,199.77,204.05,256276,0
+FCN.US,D,20240314,000000,203.37,204.58,201.77,204,257322,0
+FCN.US,D,20240315,000000,202.19,206.49,202.19,205.62,345862,0
+FCN.US,D,20240318,000000,205.57,210.195,204.6,207.98,229748,0
+FCN.US,D,20240319,000000,209.26,212.21,206.43,210.3,226821,0
+FCN.US,D,20240320,000000,210.85,211.085,203.61,204.84,198240,0
+FCN.US,D,20240321,000000,206.23,206.635,204.51,206.02,151746,0
+FCN.US,D,20240322,000000,206.63,206.63,204.56,206.25,227564,0
+FCN.US,D,20240325,000000,207.1,210.215,205.76,209.19,215410,0
+FCN.US,D,20240326,000000,208.4,209.47,207.21,208.19,124156,0
+FCN.US,D,20240327,000000,209.03,209.7691,206.935,209.43,133603,0
+FCN.US,D,20240328,000000,209.76,211.99,208.795,210.29,137636,0
+FCN.US,D,20240401,000000,209.37,209.76,207.956,208.12,106179,0
+FCN.US,D,20240402,000000,206.87,208.5,205.935,207.31,166264,0
+FCN.US,D,20240403,000000,206.91,208.89,206.02,207.08,164674,0
+FCN.US,D,20240404,000000,208.66,209.835,205.29,205.7,88850,0
+FCN.US,D,20240405,000000,206.53,208.995,205.07,208.09,139369,0
+FCN.US,D,20240408,000000,208.09,209.64,206.78,207.72,112899,0
+FCN.US,D,20240409,000000,208.24,208.87,206.67,207.84,76097,0
+FCN.US,D,20240410,000000,205.88,208.485,204.91,207.28,101615,0
+FCN.US,D,20240411,000000,207.54,207.54,203.955,205.29,93935,0
+FCN.US,D,20240412,000000,204.43,206.38,204.43,205.79,126837,0
+FCN.US,D,20240415,000000,207.34,207.34,203.67,205.09,102403,0
+FCN.US,D,20240416,000000,206.13,209.92,204.3,207.62,159658,0
+FCN.US,D,20240417,000000,207.62,209.86,204.43,204.46,138795,0
+FCN.US,D,20240418,000000,204.74,208.18,204.07,207.64,120356,0
+FCN.US,D,20240419,000000,207.87,212.68,207.87,211.2,328336,0
+FCN.US,D,20240422,000000,212.68,214.26,210.97,211.73,189550,0
+FCN.US,D,20240423,000000,213.03,214.63,211.99,212.97,147162,0
+FCN.US,D,20240424,000000,212.7,214.25,211.91,213.74,214889,0
+FCN.US,D,20240425,000000,220,228.41,211.24,215.31,535408,0
+FCN.US,D,20240426,000000,212.87,218.8,211.14,211.36,388099,0
+FCN.US,D,20240429,000000,212.69,214.2,211.255,213.5,241599,0
+FCN.US,D,20240430,000000,213.5,217.71,213.5,213.83,347705,0
+FCN.US,D,20240501,000000,213.5,214.37,211.63,212.54,255652,0
+FCN.US,D,20240502,000000,212.54,215.38,211.46,215.25,181937,0
+FCN.US,D,20240503,000000,215.47,216.645,213.25,215.14,169717,0
+FCN.US,D,20240506,000000,216.13,221.38,216.13,220.17,151855,0
+FCN.US,D,20240507,000000,220.11,223.385,220.11,221.14,196356,0
+FCN.US,D,20240508,000000,221,221,218.75,219.24,89866,0
+FCN.US,D,20240509,000000,219,219.54,217.885,218.36,168199,0
+FCN.US,D,20240510,000000,218.8,222.32,218.08,221.78,189750,0
+FCN.US,D,20240513,000000,222.6,223.705,221.73,222.79,211429,0
+FCN.US,D,20240514,000000,223.49,223.84,219.62,220.85,162226,0
+FCN.US,D,20240515,000000,221.71,224.19,221.58,224.16,172463,0
+FCN.US,D,20240516,000000,223.69,223.89,221.22,221.84,126358,0
+FCN.US,D,20240517,000000,222.33,224.53,220.725,223.1,145597,0
+FCN.US,D,20240520,000000,224.18,227.43,223.92,224.8,137167,0
+FCN.US,D,20240521,000000,224.43,225.29,221.575,223.14,117256,0
+FCN.US,D,20240522,000000,223.58,224.17,220.84,224.15,123215,0
+FCN.US,D,20240523,000000,224.93,224.93,218.41,218.83,130511,0
+FCN.US,D,20240524,000000,219.56,221.41,217.5682,220.78,140925,0
+FCN.US,D,20240528,000000,221,221.625,215.84,216.2,203531,0
+FCN.US,D,20240529,000000,214.62,215.6,212.51,212.52,111200,0
+FCN.US,D,20240530,000000,211.76,215.08,211.76,213.4,105851,0
+FCN.US,D,20240531,000000,213.81,215.235,211.65,214.8,172339,0
+FCN.US,D,20240603,000000,215.23,217.59,213.49,217.09,162334,0
+FCN.US,D,20240604,000000,216.65,219.57,216.34,218.52,199438,0
+FCN.US,D,20240605,000000,218.31,218.65,216.41,218.22,100816,0
+FCN.US,D,20240606,000000,218.28,219.205,217.3201,217.99,71728,0
+FCN.US,D,20240607,000000,218.4,219.64,217.09,217.14,72137,0
+FCN.US,D,20240610,000000,215.22,215.82,212.4,212.42,127152,0
+FCN.US,D,20240611,000000,211.15,212.03,209.56,211.21,117609,0
+FCN.US,D,20240612,000000,212.94,213.85,209.27,211,109319,0
+FCN.US,D,20240613,000000,211.53,211.53,207.26,208.25,96534,0
+FCN.US,D,20240614,000000,206.75,208.49,206.395,207.25,127626,0
+FCN.US,D,20240617,000000,206.81,209.625,206.72,209.59,126648,0
+FCN.US,D,20240618,000000,209.75,210,207.8,208.16,117554,0
+FCN.US,D,20240620,000000,208.47,209.76,206.69,206.97,115801,0
+FCN.US,D,20240621,000000,207.61,210.22,206.455,209.91,197657,0
+FCN.US,D,20240624,000000,211,212.92,210.42,210.48,169945,0
+FCN.US,D,20240625,000000,211.78,214.44,210.09,214.32,173945,0
+FCN.US,D,20240626,000000,213.16,215.27,211.6,214.26,140602,0
+FCN.US,D,20240627,000000,214.21,219.31,214.145,219.25,152258,0
+FCN.US,D,20240628,000000,219.97,220.56,214.69,215.53,394126,0
+FCN.US,D,20240701,000000,215.81,215.84,212.615,213.9,117921,0
+FCN.US,D,20240702,000000,214.41,218.96,214.41,215.19,110476,0
+FCN.US,D,20240703,000000,216.31,218.31,214.66,217.77,101149,0
+FCN.US,D,20240705,000000,217.63,217.63,212.29,213.61,106919,0
+FCN.US,D,20240708,000000,214.1,218.24,213.25,213.71,138826,0
+FCN.US,D,20240709,000000,214.98,215.535,213.62,213.73,104667,0
+FCN.US,D,20240710,000000,213.73,216.23,212.93,215.54,153758,0
+FCN.US,D,20240711,000000,216.86,219.3635,216.86,217.92,114592,0
+FCN.US,D,20240712,000000,219.5,223.27,218.56,220.21,116230,0
+FCN.US,D,20240715,000000,221.47,224,221.38,221.94,127591,0
+FCN.US,D,20240716,000000,223.24,227.97,222.685,227.63,113313,0
+FCN.US,D,20240717,000000,227.68,230.47,226.27,226.32,148533,0
+FCN.US,D,20240718,000000,226.65,228.5,226.37,228.16,117101,0
+FCN.US,D,20240719,000000,229.07,229.07,224.55,226.58,103683,0
+FCN.US,D,20240722,000000,226.37,230.87,225.04,230.59,166060,0
+FCN.US,D,20240723,000000,230.52,230.58,227.16,227.19,105470,0
+FCN.US,D,20240724,000000,226.61,231.12,226.61,230.49,205679,0
+FCN.US,D,20240725,000000,232.61,243.6,224.255,225.64,407817,0
+FCN.US,D,20240726,000000,225.18,228.14,223.95,225.42,214474,0
+FCN.US,D,20240729,000000,225.65,230.635,223.51,226.34,176042,0
+FCN.US,D,20240730,000000,227.18,228.28,223.46,223.48,128432,0
+FCN.US,D,20240731,000000,223.63,223.63,216.82,217.97,185161,0
+FCN.US,D,20240801,000000,218.33,220.29,213.94,219.58,193253,0
+FCN.US,D,20240802,000000,217.99,222.24,217.11,221.65,185395,0
+FCN.US,D,20240805,000000,218.93,219.3,213.04,215.18,168745,0
+FCN.US,D,20240806,000000,215.79,218.63,215.02,216.52,194160,0
+FCN.US,D,20240807,000000,217.61,218.7799,214.52,214.52,141615,0
+FCN.US,D,20240808,000000,215.95,220.68,214.825,219.85,117587,0
+FCN.US,D,20240809,000000,220.07,221.33,218.22,219.85,138757,0
+FCN.US,D,20240812,000000,218.99,221.07,217.45,218.46,91462,0
+FCN.US,D,20240813,000000,219.39,220.39,218.005,219.11,116031,0
+FCN.US,D,20240814,000000,218.17,221.11,215.215,220.64,162490,0
+FCN.US,D,20240815,000000,222.9,223.91,221.05,222.86,104616,0
+FCN.US,D,20240816,000000,222.93,225.55,221.795,224.97,100284,0
+FCN.US,D,20240819,000000,224.63,225.6,221.63,223.52,118162,0
+FCN.US,D,20240820,000000,224.22,224.81,222.025,223.07,102361,0
+FCN.US,D,20240821,000000,224.28,225.985,222.55,224.84,97398,0
+FCN.US,D,20240822,000000,225.05,225.625,221.945,223.53,109488,0
+FCN.US,D,20240823,000000,224.98,226.05,222.61,223.7,56553,0
+FCN.US,D,20240826,000000,224.55,225.37,222.5,222.53,85114,0
+FCN.US,D,20240827,000000,223.29,223.48,220.96,222.45,97311,0
+FCN.US,D,20240828,000000,222.45,224.335,220.055,224.11,137067,0
+FCN.US,D,20240829,000000,225.5,228.3599,224.05,225,128076,0
+FCN.US,D,20240830,000000,224.88,228.36,224.3836,228.31,113532,0
+FCN.US,D,20240903,000000,228,228.9,221.675,222.52,200988,0
+FCN.US,D,20240904,000000,222.24,223.84,221.8,223.36,88552,0
+FCN.US,D,20240905,000000,222.92,223.06,219.84,221.77,99699,0
+FCN.US,D,20240906,000000,222.43,222.43,217.35,217.74,226692,0
+FCN.US,D,20240909,000000,218.21,218.89,216.1,217.91,105965,0
+FCN.US,D,20240910,000000,218.35,221.1399,216.945,219.17,156428,0
+FCN.US,D,20240911,000000,217.6,221.07,214.69,219.37,154852,0
+FCN.US,D,20240912,000000,219.7,220.781,218.93,220.22,93800,0
+FCN.US,D,20240913,000000,221.43,222.77,220.38,221.95,86576,0
+FCN.US,D,20240916,000000,222.99,226.95,222.65,223.84,109492,0
+FCN.US,D,20240917,000000,225.31,226.06,221.95,224.12,116324,0
+FCN.US,D,20240918,000000,224.68,227.0937,222.2386,222.63,95679,0
+FCN.US,D,20240919,000000,224.64,226.1,221.615,225.26,150985,0
+FCN.US,D,20240920,000000,224.63,227.49,222.7701,227.1,243815,0
+FCN.US,D,20240923,000000,227.88,228.97,226.56,227.51,108973,0
+FCN.US,D,20240924,000000,228.11,228.42,226.21,227.34,102051,0
+FCN.US,D,20240925,000000,228.86,228.86,225.9,227.45,128787,0
+FCN.US,D,20240926,000000,228.31,228.575,225.785,227.37,96917,0
+FCN.US,D,20240927,000000,226.59,228.3,224.68,225.3,114016,0
+FCN.US,D,20240930,000000,224.255,227.56,224.255,227.56,181781,0
+FCN.US,D,20241001,000000,227.61,229.81,225.44,228.81,104152,0
+FCN.US,D,20241002,000000,228.58,229.95,225.72,225.93,142807,0
+FCN.US,D,20241003,000000,226.88,226.88,224.29,225.06,121184,0
+FCN.US,D,20241004,000000,226.34,228.03,224.84,225.4,155412,0
+FCN.US,D,20241007,000000,225.1,226.75,221.53,222.44,176237,0
+FCN.US,D,20241008,000000,223.79,225.26,221.5,222.47,118212,0
+FCN.US,D,20241009,000000,223.06,227.685,222.62,224.33,92479,0
+FCN.US,D,20241010,000000,223.1,223.1,221.1,221.78,112841,0
+FCN.US,D,20241011,000000,222.86,224.06,222.21,223.49,91654,0
+FCN.US,D,20241014,000000,224.03,224.73,223.305,223.87,58661,0
+FCN.US,D,20241015,000000,224.75,228.22,224.695,226.86,179953,0
+FCN.US,D,20241016,000000,227.28,231.65,226.74,231,139830,0
+FCN.US,D,20241017,000000,231.42,231.645,229.43,229.71,113942,0
+FCN.US,D,20241018,000000,229.71,230.19,228.04,228.43,94437,0
+FCN.US,D,20241021,000000,228.18,231.25,225.2,226.69,156113,0
+FCN.US,D,20241022,000000,225.61,230.28,225.61,229.43,195546,0
+FCN.US,D,20241023,000000,228.08,231.47,228.05,229.5,200463,0
+FCN.US,D,20241024,000000,211.96,213.065,196.52,201.38,858115,0
+FCN.US,D,20241025,000000,201.1,202.33,197.15,199.09,454150,0
+FCN.US,D,20241028,000000,199.88,200.82,195.03,198.29,413271,0
+FCN.US,D,20241029,000000,198.3,202.4461,198.025,201.13,394653,0
+FCN.US,D,20241030,000000,200.5,204.27,199.71,200.74,357293,0
+FCN.US,D,20241031,000000,200.53,201.13,194.96,195.08,174205,0
+FCN.US,D,20241101,000000,196.58,198.94,196.58,198.69,160941,0
+FCN.US,D,20241104,000000,198.49,199.9525,197.62,199.5,220970,0
+FCN.US,D,20241105,000000,200.31,200.99,198.5,198.99,262991,0
+FCN.US,D,20241106,000000,202,204,197.64,200.89,323837,0
+FCN.US,D,20241107,000000,202.37,206.85,200.3939,204.88,226284,0
+FCN.US,D,20241108,000000,205,207.57,203.7,204.27,196444,0
+FCN.US,D,20241111,000000,205.34,209.13,203.68,203.96,164692,0
+FCN.US,D,20241112,000000,203.3727,204.6451,201.37,202.01,169903,0
+FCN.US,D,20241113,000000,202.23,203.225,199.73,199.91,212048,0
+FCN.US,D,20241114,000000,200.255,200.54,195.373,195.79,220613,0
+FCN.US,D,20241115,000000,194.665,196.22,193.11,194.96,341366,0
+FCN.US,D,20241118,000000,194.6,198.7841,194.6,195.79,211549,0
+FCN.US,D,20241119,000000,194.15,198.746,194.15,197.41,219577,0
+FCN.US,D,20241120,000000,197.155,199.96,196.13,198.98,162289,0
+FCN.US,D,20241121,000000,199.2,200.59,197.87,198.18,171383,0
+FCN.US,D,20241122,000000,199.68,202.04,198.81,201.86,186468,0
+FCN.US,D,20241125,000000,203.04,206.235,201.59,204.1,263365,0
+FCN.US,D,20241126,000000,204.055,205.61,202.58,203.8,180321,0
+FCN.US,D,20241127,000000,203.545,205.18,203.14,203.72,129227,0
+FCN.US,D,20241129,000000,203.485,204.8,202.52,202.52,75975,0
+FCN.US,D,20241202,000000,203.015,203.78,201.277,201.85,185147,0
+FCN.US,D,20241203,000000,200.44,205.09,199.07,204.66,228850,0
+FCN.US,D,20241204,000000,204.9,208.28,204.605,204.99,156199,0
+FCN.US,D,20241205,000000,202.905,204.23,199.65,199.92,143444,0
+FCN.US,D,20241206,000000,200.965,201.59,197.13,198,197309,0
+FCN.US,D,20241209,000000,197.43,199.7,196.9,198.62,193803,0
+FCN.US,D,20241210,000000,199.235,202.9599,197.91,202.03,261556,0
+FCN.US,D,20241211,000000,203.02,204.76,198.91,198.94,200655,0
+FCN.US,D,20241212,000000,202.34,202.34,196.4,199.71,254908,0
+FCN.US,D,20241213,000000,199.39,200.29,197.33,198.67,166362,0
+FCN.US,D,20241216,000000,199.695,201.97,198.33,199.19,285624,0
+FCN.US,D,20241217,000000,198.51,198.9,195.49,196.77,230363,0
+FCN.US,D,20241218,000000,197.06,198.255,192.1901,192.83,299880,0
+FCN.US,D,20241219,000000,193.585,197.495,192,195.41,276121,0
+FCN.US,D,20241220,000000,194.455,198.22,193.26,195.29,1570177,0
+FCN.US,D,20241223,000000,195.38,196.04,191.29,192.72,222884,0
+FCN.US,D,20241224,000000,191.47,194.93,191.47,194.09,106606,0
+FCN.US,D,20241226,000000,192.38,195.435,191.35,193.45,153431,0
+FCN.US,D,20241227,000000,191.3,194,191.3,192.91,165204,0
+FCN.US,D,20241230,000000,190,192.36,189.35,190.39,130998,0
+FCN.US,D,20241231,000000,190.99,192.465,190.785,191.13,116356,0
+FCN.US,D,20250102,000000,191.975,192.32,189.52,189.83,140544,0
+FCN.US,D,20250103,000000,190.885,192.64,190,191.59,89264,0
+FCN.US,D,20250106,000000,191.715,193.36,189.33,190.19,172794,0
+FCN.US,D,20250107,000000,190.875,197.18,189.66,193.49,257863,0
+FCN.US,D,20250108,000000,192.2,194.32,191.23,194.17,148915,0
+FCN.US,D,20250110,000000,192.735,195.05,192.145,192.78,208385,0
+FCN.US,D,20250113,000000,191.09,195,191.06,194.95,130144,0
+FCN.US,D,20250114,000000,195.845,197.54,194.68,197.01,195341,0
+FCN.US,D,20250115,000000,196.44,196.44,190.9,193.04,226416,0
+FCN.US,D,20250116,000000,192.92,194.5,192.33,193.69,128334,0
+FCN.US,D,20250117,000000,194.005,194.94,190.31,190.53,273539,0
+FCN.US,D,20250121,000000,193.19,195.31,190.535,195.23,595340,0
+FCN.US,D,20250122,000000,194.17,195.44,192,193.1,411687,0
+FCN.US,D,20250123,000000,192.692,194.035,190,191.79,208235,0
+FCN.US,D,20250124,000000,191.15,192.2781,190,191.22,153076,0
+FCN.US,D,20250127,000000,192,197.365,191.975,196.99,154400,0
+FCN.US,D,20250128,000000,195.3,204.69,195.3,197.33,453476,0
+FCN.US,D,20250129,000000,196.555,198.21,193.845,195.27,94648,0
+FCN.US,D,20250130,000000,197.125,199.63,196.13,198.75,134294,0
+FCN.US,D,20250131,000000,198.65,198.65,194.82,195.35,196627,0
+FCN.US,D,20250203,000000,192.69,195.7,189.79,194.08,307684,0
+FCN.US,D,20250204,000000,194.04,194.665,192.76,193.58,163714,0
+FCN.US,D,20250205,000000,195.08,197.28,193.47,194.76,146400,0
+FCN.US,D,20250206,000000,194.2,195.735,193.24,193.4,98032,0
+FCN.US,D,20250207,000000,193.1,195.61,193,193.99,125115,0
+FCN.US,D,20250210,000000,195.09,196.5,193.655,194.2,176535,0
+FCN.US,D,20250211,000000,193.08,194.26,191.99,193.09,121417,0
+FCN.US,D,20250212,000000,192.205,194.33,191.21,191.87,122742,0
+FCN.US,D,20250213,000000,195,195,190.23,191.41,111778,0
+FCN.US,D,20250214,000000,192.01,192.44,187.21,187.61,191048,0
+FCN.US,D,20250218,000000,187.02,190.3899,186.82,188.39,185792,0
+FCN.US,D,20250219,000000,188.035,190.69,187.62,190.16,384188,0
+FCN.US,D,20250220,000000,183.7,183.7,161.57,162.99,843419,0
+FCN.US,D,20250221,000000,163.995,167.29,161.24,164.69,797670,0
+FCN.US,D,20250224,000000,165.09,167.26,161.79,166.03,640896,0
+FCN.US,D,20250225,000000,164.695,167.18,164.03,164.2,554066,0
+FCN.US,D,20250226,000000,163.835,166.44,162.59,164.07,456707,0
+FCN.US,D,20250227,000000,165.525,165.78,162.72,164.84,434191,0
+FCN.US,D,20250228,000000,165,165.75,162.53,165.6,267224,0
+FCN.US,D,20250303,000000,165.025,167.69,164.48,164.76,357700,0
+FCN.US,D,20250304,000000,164.615,171.48,164.035,169.7,446327,0
+FCN.US,D,20250305,000000,170.1,172.01,167.395,169.81,485317,0
+FCN.US,D,20250306,000000,169.54,170.03,167.675,168.75,451311,0
+FCN.US,D,20250307,000000,168.8,173.495,167.82,169.56,373849,0
+FCN.US,D,20250310,000000,169.34,169.9,166.36,166.36,466015,0
+FCN.US,D,20250311,000000,166.77,167.9,162.475,163.19,436085,0
+FCN.US,D,20250312,000000,163.952,163.952,160,160.63,337928,0
+FCN.US,D,20250313,000000,159.17,161.99,158.92,161.63,321176,0
+FCN.US,D,20250314,000000,162.135,164.52,161.35,162.7,412151,0
+FCN.US,D,20250317,000000,162.785,164.7,162.66,163.65,276306,0
+FCN.US,D,20250318,000000,162.55,166.9,162.44,166.59,341933,0
+FCN.US,D,20250319,000000,167.525,167.7,163.38,165.02,215344,0
+FCN.US,D,20250320,000000,164.04,164.88,161.11,161.9,281654,0
+FCN.US,D,20250321,000000,160.29,161.075,158.88,160.54,1379410,0
+FCN.US,D,20250324,000000,162.15,163.755,159.95,160.9,452708,0
+FCN.US,D,20250325,000000,160.9,162.79,160.15,161.29,267936,0
+FCN.US,D,20250326,000000,160.93,163.71,160.93,162.36,245234,0
+FCN.US,D,20250327,000000,163.435,164.71,161.84,163.36,357655,0
+FCN.US,D,20250328,000000,163.015,163.465,161.39,162.07,224087,0
+FCN.US,D,20250331,000000,161.36,165.43,161.07,164.08,336500,0
+FCN.US,D,20250401,000000,164.02,165.1852,162.69,164.12,290785,0
+FCN.US,D,20250402,000000,160.5101,162.985,157.52,161.27,549602,0
+FCN.US,D,20250403,000000,159.09,162.78,159.09,161.43,456135,0
+FCN.US,D,20250404,000000,159.015,161.58,157.4622,157.95,578931,0
+FCN.US,D,20250407,000000,155,160.52,153.41,154.85,599874,0
+FCN.US,D,20250408,000000,156.74,158.165,151.85,152.87,689292,0
+FCN.US,D,20250409,000000,152.45,162.29,151.75,161.59,810899,0
+FCN.US,D,20250410,000000,159.85,163.095,158.62,160.52,460299,0
+FCN.US,D,20250411,000000,160.715,165.33,160.43,164.61,351177,0
+FCN.US,D,20250414,000000,164.8919,167.52,164.26,167.1,379729,0
+FCN.US,D,20250415,000000,167.77,167.77,164.89,165,240051,0
+FCN.US,D,20250416,000000,165.78,165.78,163.01,163.88,298910,0
+FCN.US,D,20250417,000000,163.815,166.29,163.03,165.27,284370,0
+FCN.US,D,20250421,000000,165,165.73,163.88,165.01,399164,0
+FCN.US,D,20250422,000000,165.09,168.59,164.67,167.5,384832,0
+FCN.US,D,20250423,000000,168.19,169.34,166.47,168.51,673637,0
+FCN.US,D,20250424,000000,167.145,172.29,160.565,161.91,981518,0
+FCN.US,D,20250425,000000,161.995,164.14,160.165,162.68,663061,0
+FCN.US,D,20250428,000000,161.886,163.29,160.87,162.44,570595,0
+FCN.US,D,20250429,000000,162.01,164.46,161.85,164.32,402951,0
+FCN.US,D,20250430,000000,163.82,166.28,163.16,166.28,460326,0
+FCN.US,D,20250501,000000,165.04,166.23,163.17,165.21,483259,0
+FCN.US,D,20250502,000000,166.38,168.665,165.31,166.44,286162,0
+FCN.US,D,20250505,000000,166.84,167.85,165.5,166.42,392087,0
+FCN.US,D,20250506,000000,165.68,166.33,164.71,165.22,389243,0
+FCN.US,D,20250507,000000,165.92,166.765,164.83,165.09,402952,0
+FCN.US,D,20250508,000000,165.825,168.32,165.52,166.82,322293,0
+FCN.US,D,20250509,000000,166.73,167.165,164.7,164.91,241727,0
+FCN.US,D,20250512,000000,165.54,165.94,161.38,164.81,431682,0
+FCN.US,D,20250513,000000,164.46,165.19,162.81,162.91,356899,0
+FCN.US,D,20250514,000000,162.51,163.04,161.03,161.76,484368,0
+FCN.US,D,20250515,000000,162.2,165.31,161.26,165.26,393013,0
+FCN.US,D,20250516,000000,165.375,167.655,164.82,166.84,442331,0
+FCN.US,D,20250519,000000,167,168.08,166.48,167.5,231125,0
+FCN.US,D,20250520,000000,167.365,168.43,166.38,168.03,468328,0
+FCN.US,D,20250521,000000,167.25,167.25,164.52,165.46,408412,0
+FCN.US,D,20250522,000000,165.675,167.07,164.76,166.6,319288,0
+FCN.US,D,20250523,000000,166.065,167.68,164.405,166.75,349084,0
+FCN.US,D,20250527,000000,167.26,168.41,166.155,167.67,425491,0
+FCN.US,D,20250528,000000,167.24,167.48,161.46,162.18,493131,0
+FCN.US,D,20250529,000000,161.76,164.15,161.7,164.14,412009,0
+FCN.US,D,20250530,000000,164.14,164.43,162.36,164.16,465049,0
+FCN.US,D,20250602,000000,163.765,163.765,161.71,161.99,330095,0
+FCN.US,D,20250603,000000,161.97,163.985,160.03,163.13,481528,0
+FCN.US,D,20250604,000000,163.425,164.63,162.29,163.41,440368,0
+FCN.US,D,20250605,000000,163.245,163.57,161.19,162.04,336036,0
+FCN.US,D,20250606,000000,164.05,164.47,163.03,164.02,264956,0
+FCN.US,D,20250609,000000,164.5321,164.5321,157.13,160.05,590106,0
+FCN.US,D,20250610,000000,161.05,161.96,159.43,159.7,363641,0
+FCN.US,D,20250611,000000,160.025,160.43,158.27,159.82,453909,0
+FCN.US,D,20250612,000000,159.04,163.005,159.04,162.32,347545,0
+FCN.US,D,20250613,000000,160.86,163.325,160.72,161.25,326280,0
+FCN.US,D,20250616,000000,161.48,163.045,161.06,162.07,363934,0
+FCN.US,D,20250617,000000,161.485,163.09,161.2,161.39,300997,0
+FCN.US,D,20250618,000000,161.12,163.425,161.12,161.41,392009,0
+FCN.US,D,20250620,000000,161.09,162.82,158.36,158.77,868299,0
+FCN.US,D,20250623,000000,159.875,161.27,158.43,161.12,497386,0
+FCN.US,D,20250624,000000,160.65,162.87,160.65,162.46,326441,0
+FCN.US,D,20250625,000000,161.47,162.93,161.13,161.67,292932,0
+FCN.US,D,20250626,000000,162.125,162.74,159.75,160.11,565883,0
+FCN.US,D,20250627,000000,159.96,161.8921,159.7071,160.7,548476,0
+FCN.US,D,20250630,000000,160.89,161.765,159.54,161.5,207100,0
+FCN.US,D,20250701,000000,161.77,165.4,160.925,164.27,308074,0
+FCN.US,D,20250702,000000,163.35,164.33,162.105,163.86,265822,0
+FCN.US,D,20250703,000000,162.82,165.35,162.82,164.89,216491,0
+FCN.US,D,20250707,000000,164.01,166.54,164,166,418618,0
+FCN.US,D,20250708,000000,166.285,167.06,165.32,166.36,291788,0
+FCN.US,D,20250709,000000,166.355,166.98,165,166.02,311186,0
+FCN.US,D,20250710,000000,166.07,166.97,164.55,164.55,335131,0
+FCN.US,D,20250711,000000,164.075,164.795,163.19,164.14,278858,0
+FCN.US,D,20250714,000000,164.435,167.53,163.64,167.3,320332,0
+FCN.US,D,20250715,000000,166.76,167.125,163.61,163.61,253738,0
+FCN.US,D,20250716,000000,165.27,165.919,164.495,164.83,310889,0
+FCN.US,D,20250717,000000,165.99,166.94,165.01,166.22,236858,0
+FCN.US,D,20250718,000000,166.35,166.99,164.21,164.24,213884,0
+FCN.US,D,20250721,000000,165.48,165.48,162.46,162.6,339717,0
+FCN.US,D,20250722,000000,164.685,165.78,162.89,165.24,558609,0
+FCN.US,D,20250723,000000,167.04,167.59,164.22,167.55,580463,0
+FCN.US,D,20250724,000000,166,176.99,166,173.49,1046934,0
+FCN.US,D,20250725,000000,174.07,174.65,171.63,174.18,417425,0
+FCN.US,D,20250728,000000,173.535,173.57,170.215,170.72,421823,0
+FCN.US,D,20250729,000000,170.2,171.37,169.35,171.07,418367,0
+FCN.US,D,20250730,000000,171.295,173.16,170.45,171,549766,0
+FCN.US,D,20250731,000000,170.315,171.04,165.94,166.35,272733,0
+FCN.US,D,20250801,000000,166.91,167.24,163.115,165.52,438740,0
+FCN.US,D,20250804,000000,164.99,166.85,164.59,166.29,377786,0
+FCN.US,D,20250805,000000,166.93,169.02,165.9554,168.42,275663,0
+FCN.US,D,20250806,000000,168.805,169.085,167.47,168.02,236522,0
+FCN.US,D,20250807,000000,168.635,169.385,167.2,168.22,217150,0
+FCN.US,D,20250808,000000,168.92,169.44,167.11,167.37,192937,0
+FCN.US,D,20250811,000000,167.585,168.66,167.27,167.56,219071,0
+FCN.US,D,20250812,000000,161,166.01,156.51,165.44,520982,0
+FCN.US,D,20250813,000000,165.35,169.08,165.35,169.08,295116,0
+FCN.US,D,20250814,000000,168.38,168.735,167.215,167.5,221445,0
+FCN.US,D,20250815,000000,166.81,168.96,165.2,165.49,482338,0
+FCN.US,D,20250818,000000,166.115,168.62,165.42,167.85,304860,0
+FCN.US,D,20250819,000000,167.745,169.68,167.245,169.1,305801,0
+FCN.US,D,20250820,000000,169.19,170.695,168.44,168.44,378002,0
+FCN.US,D,20250821,000000,167.94,169.565,167.17,169.13,187688,0
+FCN.US,D,20250822,000000,170.69,172.24,167.8616,168.23,371201,0
+FCN.US,D,20250825,000000,168.425,168.425,166.64,166.86,269849,0
+FCN.US,D,20250826,000000,167.275,167.365,165.935,165.97,245011,0
+FCN.US,D,20250827,000000,165.135,170.045,165.135,169.94,272208,0
+FCN.US,D,20250828,000000,168.785,170.17,167.51,168.18,246093,0
+FCN.US,D,20250829,000000,168.32,168.75,167,168.64,208972,0
+FCN.US,D,20250902,000000,168.645,169.39,167.66,168.61,152823,0
+FCN.US,D,20250903,000000,167.02,168.64,167,167.89,214978,0
+FCN.US,D,20250904,000000,168.07,168.47,167.09,168.47,209314,0
+FCN.US,D,20250905,000000,168.835,169.9999,167.36,168.74,222062,0
+FCN.US,D,20250908,000000,168.64,168.64,160.18,167.05,517726,0
+FCN.US,D,20250909,000000,166.28,167.845,165.67,167.17,197055,0
+FCN.US,D,20250910,000000,166.21,167.005,161.61,161.62,233033,0
+FCN.US,D,20250911,000000,161.695,166.95,160.7,166.75,325441,0
+FCN.US,D,20250912,000000,165.92,167.23,164.25,164.39,294439,0
+FCN.US,D,20250915,000000,163.9,164.84,162.65,163.01,248261,0
+FCN.US,D,20250916,000000,163.49,164.23,161.95,163.89,291152,0
+FCN.US,D,20250917,000000,164.845,166.115,162.96,163,380398,0
+FCN.US,D,20250918,000000,162.92,164.95,162.85,164.14,327282,0
+FCN.US,D,20250919,000000,163.09,164.72,161.18,161.74,1117972,0
+FCN.US,D,20250922,000000,161.1321,161.81,158.14,159.55,409312,0
+FCN.US,D,20250923,000000,159.785,160.865,155.86,157.99,537576,0
+FCN.US,D,20250924,000000,158.92,161.45,158.32,160.6,324905,0
+FCN.US,D,20250925,000000,160.715,161.1,159.26,160.59,375410,0
+FCN.US,D,20250926,000000,160.08,162.03,159.8,161.52,286323,0
+FCN.US,D,20250929,000000,161,163.1641,160.34,161.26,246879,0
+FCN.US,D,20250930,000000,160.975,161.95,159.95,161.65,232120,0
+FCN.US,D,20251001,000000,160.4,161.87,159.76,161.05,234036,0
+FCN.US,D,20251002,000000,160.45,161.15,159.1192,159.52,285965,0
+FCN.US,D,20251003,000000,160.33,161.42,159.48,160,492560,0
+FCN.US,D,20251006,000000,159.89,161.1,159.54,161.07,479812,0
+FCN.US,D,20251007,000000,160.285,161.1,159.7,160.65,379156,0
+FCN.US,D,20251008,000000,161.04,163.41,159.88,163.35,393178,0
+FCN.US,D,20251009,000000,163.11,163.96,159.56,160.56,277242,0
+FCN.US,D,20251010,000000,160.315,162.32,159.09,161.7,519940,0
+FCN.US,D,20251013,000000,160.485,160.65,155.48,157.6,401769,0
+FCN.US,D,20251014,000000,158.37,159.19,155.83,157.53,318862,0
+FCN.US,D,20251015,000000,156.2278,157.73,152.38,152.5,405902,0
+FCN.US,D,20251016,000000,152.99,152.99,149.31,151.68,302308,0
+FCN.US,D,20251017,000000,152.68,154.325,151.04,152.25,331954,0
+FCN.US,D,20251020,000000,152.525,153.415,151.81,152.66,314780,0
+FCN.US,D,20251021,000000,153.59,154.09,152.355,153.25,269650,0
+FCN.US,D,20251022,000000,153.205,157.26,151.93,155.79,911521,0
+FCN.US,D,20251023,000000,156.8,161.55,151.55,153.7,1403068,0
+FCN.US,D,20251024,000000,153.85,157.92,149.78,157.83,791139,0
+FCN.US,D,20251027,000000,162.545,166.69,159.115,166.58,607643,0
+FCN.US,D,20251028,000000,165.705,170.78,163.57,170.07,662335,0
+FCN.US,D,20251029,000000,169.24,170.98,166.57,168.78,614677,0
+FCN.US,D,20251030,000000,167.42,170.44,167.42,168.16,328738,0
+FCN.US,D,20251031,000000,167.12,167.12,163.65,165.01,519096,0
+FCN.US,D,20251103,000000,163.125,165.4,161.2,165.07,469161,0
+FCN.US,D,20251104,000000,165.95,167.9,164.68,167.38,328948,0
+FCN.US,D,20251105,000000,168.39,169.02,166.42,166.81,404050,0
+FCN.US,D,20251106,000000,168.9,168.9,163.8935,163.98,345006,0
+FCN.US,D,20251107,000000,163.615,166.175,163.16,163.41,306384,0
+FCN.US,D,20251110,000000,162.61,163.935,161.285,162.9,196076,0
+FCN.US,D,20251111,000000,164.2,165.5,162.73,163.86,344615,0
+FCN.US,D,20251112,000000,162.77,166.91,162.77,165.36,263227,0
+FCN.US,D,20251113,000000,165.095,167.665,164.29,164.96,249494,0
+FCN.US,D,20251114,000000,165.835,165.835,163.38,164.99,214192,0
+FCN.US,D,20251117,000000,163.34,165.2,161.2,161.32,217798,0
+FCN.US,D,20251118,000000,160.19,161.905,159.38,161.39,175330,0
+FCN.US,D,20251119,000000,161.6,163.41,160.755,163.35,258868,0
+FCN.US,D,20251120,000000,163.61,165.59,160.37,162.02,221044,0
+FCN.US,D,20251121,000000,162.71,165.66,161.82,164.03,283785,0
+FCN.US,D,20251124,000000,164.18,164.23,161.37,162.27,377308,0
+FCN.US,D,20251125,000000,162.0013,166.36,162.0013,165.5,189955,0
+FCN.US,D,20251126,000000,165.5,166.625,163.95,163.95,245707,0
+FCN.US,D,20251128,000000,163.22,164.32,162.86,163.15,130000,0
+FCN.US,D,20251201,000000,162.76,167.45,162.155,164.2,369985,0
+FCN.US,D,20251202,000000,165.305,166.76,163.655,164.43,274045,0
+FCN.US,D,20251203,000000,161.99,165.26,161.99,165.03,204046,0
+FCN.US,D,20251204,000000,165.66,167.08,165.29,166.66,208053,0
+FCN.US,D,20251205,000000,165.51,170.93,165.51,170.79,337651,0
+FCN.US,D,20251208,000000,168.5,169.69,164.695,165.42,527905,0
+FCN.US,D,20251209,000000,166.045,167.57,165,166.6,274956,0
+FCN.US,D,20251210,000000,165.275,168.75,163.78,166.61,221124,0
+FCN.US,D,20251211,000000,166.555,169.78,166.555,168.33,312434,0
+FCN.US,D,20251212,000000,168.495,171.17,167.475,170.72,265509,0
+FCN.US,D,20251215,000000,170.79,171,169.02,170.59,368251,0
+FCN.US,D,20251216,000000,169.87,171.66,167.94,170.87,389778,0
+FCN.US,D,20251217,000000,170.155,176.76,169.76,176.7,433512,0
+FCN.US,D,20251218,000000,175.59,176.66,173.48,174.68,579426,0
+FCN.US,D,20251219,000000,173.19,177.1,173.19,176.54,995163,0
+FCN.US,D,20251222,000000,177.1,179.62,174.895,178.65,365327,0
+FCN.US,D,20251223,000000,178.985,179.83,176.33,176.33,340367,0
+FCN.US,D,20251224,000000,176.585,177.565,175.08,175.85,102331,0
+FCN.US,D,20251226,000000,175.37,176.065,174.49,175.49,144150,0
+FCN.US,D,20251229,000000,176.79,176.79,175.005,175.87,145116,0
+FCN.US,D,20251230,000000,177.37,177.37,172.56,172.67,120414,0
+FCN.US,D,20251231,000000,172.47,172.5,170.3,170.83,123595,0
+FCN.US,D,20260102,000000,170.155,170.75,167.5,170.28,165194,0
+FCN.US,D,20260105,000000,172.02,181.25,172.02,179.06,257101,0
+FCN.US,D,20260106,000000,179.33,179.33,176.69,177.67,127260,0
+FCN.US,D,20260107,000000,176.005,178.3275,175.0801,176,197435,0
+FCN.US,D,20260108,000000,177.075,177.465,174.76,176,346814,0
+FCN.US,D,20260109,000000,176,177.005,174.96,176.55,196531,0
+FCN.US,D,20260112,000000,177.3718,178.9,175.48,177.84,151849,0
+FCN.US,D,20260113,000000,178.46,178.48,175.64,176.68,189776,0
+FCN.US,D,20260114,000000,175.55,177.78,174.78,175.3,163491,0
+FCN.US,D,20260115,000000,175.065,178.14,174.66,177.57,234134,0
+FCN.US,D,20260116,000000,178.635,178.675,176.35,178.17,226067,0
+FCN.US,D,20260120,000000,178.185,180.45,176.39,178.12,196443,0
+FCN.US,D,20260121,000000,178.73,181.2119,177.48,181.05,217977,0
+FCN.US,D,20260122,000000,181.31,182.27,180.825,182.04,196276,0
+FCN.US,D,20260123,000000,181.95,182.88,179.917,182.41,131169,0
+FCN.US,D,20260126,000000,181.91,183.61,179.3,183.5,199322,0
+FCN.US,D,20260127,000000,183.1125,183.715,181.17,182.99,338081,0
+FCN.US,D,20260128,000000,183.02,183.02,179.19,179.24,257297,0
+FCN.US,D,20260129,000000,180.2,180.2,170.43,174.6,329759,0
+FCN.US,D,20260130,000000,173.72,174.7,171.7,174.67,196357,0
+FCN.US,D,20260202,000000,174,176.93,171.0253,176.81,211005,0
+FCN.US,D,20260203,000000,172.1325,174.58,168.19,171.53,278836,0
+FCN.US,D,20260204,000000,170.765,176.02,170.6,174.2,210350,0
+FCN.US,D,20260205,000000,175.05,178.315,174.1,177.4,285524,0
+FCN.US,D,20260206,000000,179.39,180.42,175.145,178.93,315622,0
+FCN.US,D,20260209,000000,180.01,180.01,176.5,176.5,181481,0
+FCN.US,D,20260210,000000,177.055,177.42,173.2,173.36,185086,0
+FCN.US,D,20260211,000000,172.135,173.9,155.88,156.81,556461,0
+FCN.US,D,20260212,000000,156.57,163.93,153.39,160.91,817588,0
+FCN.US,D,20260213,000000,163.75,164.33,160.92,162.81,409079,0
+FCN.US,D,20260217,000000,162.85,164.88,159.9,160.23,482898,0
+FCN.US,D,20260218,000000,162.52,163.645,159.14,162.62,386955,0
diff --git a/daily/us/nyse stocks/1/fcx.us.txt b/daily/us/nyse stocks/1/fcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8fa6b3c3512e6d20c633708678db1feef6d9667
--- /dev/null
+++ b/daily/us/nyse stocks/1/fcx.us.txt	
@@ -0,0 +1,7704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCX.US,D,19950710,000000,8.51416,8.82999,8.51416,8.82999,6996749.5233476,0
+FCX.US,D,19950711,000000,9.05423,9.05423,8.91872,9.00873,6313543.2711823,0
+FCX.US,D,19950712,000000,9.00873,9.41181,8.96184,9.41181,1358436.0005439,0
+FCX.US,D,19950713,000000,9.37057,9.45731,9.32477,9.41181,1767330.3885787,0
+FCX.US,D,19950714,000000,9.37057,9.41181,9.32477,9.37057,1268113.4685006,0
+FCX.US,D,19950717,000000,9.37057,9.37057,9.28065,9.32477,1219216.186035,0
+FCX.US,D,19950718,000000,9.32477,9.32477,9.05423,9.09795,935899.66800984,0
+FCX.US,D,19950719,000000,9.05423,9.05423,8.42107,8.55698,718202.78341836,0
+FCX.US,D,19950720,000000,8.46786,8.51416,8.46786,8.51416,597772.74069408,0
+FCX.US,D,19950721,000000,8.55698,8.78201,8.55698,8.69319,927922.15325936,0
+FCX.US,D,19950724,000000,8.69319,8.82999,8.69319,8.69319,654900.27884142,0
+FCX.US,D,19950725,000000,8.73997,8.91872,8.69319,8.73997,1089782.5003798,0
+FCX.US,D,19950726,000000,8.82999,9.05423,8.82999,9.05423,2039066.317139,0
+FCX.US,D,19950727,000000,9.00873,9.28065,9.00873,9.28065,2679554.2971232,0
+FCX.US,D,19950728,000000,9.28065,9.86584,9.14424,9.86584,18837434.680399,0
+FCX.US,D,19950731,000000,9.82132,9.82132,9.5493,9.72637,3273986.8136713,0
+FCX.US,D,19950801,000000,9.68383,9.68383,9.5493,9.59679,2516669.8437498,0
+FCX.US,D,19950802,000000,9.59679,9.59679,9.09795,9.14424,2969048.8144691,0
+FCX.US,D,19950803,000000,9.05423,9.37057,9.05423,9.37057,2268089.0283367,0
+FCX.US,D,19950804,000000,9.28065,9.32477,9.00873,9.14424,1162865.068028,0
+FCX.US,D,19950807,000000,9.09795,9.09795,8.96184,9.05423,1076916.9760211,0
+FCX.US,D,19950808,000000,9.00873,9.05423,8.96184,8.96184,937961.02304422,0
+FCX.US,D,19950809,000000,8.96184,8.96184,8.78201,8.82999,754744.06724252,0
+FCX.US,D,19950810,000000,8.82999,9.05423,8.82999,8.91872,1697594.1108587,0
+FCX.US,D,19950811,000000,8.91872,9.09795,8.91872,9.00873,1482209.3003053,0
+FCX.US,D,19950814,000000,9.00873,9.00873,8.73997,8.82999,488664.48072113,0
+FCX.US,D,19950815,000000,8.82999,8.91872,8.82999,8.87203,449806.06804027,0
+FCX.US,D,19950816,000000,8.96184,9.00873,8.87203,8.91872,566380.2951191,0
+FCX.US,D,19950817,000000,8.91872,9.05423,8.87203,9.05423,528294.25872381,0
+FCX.US,D,19950818,000000,9.05423,9.05423,8.78201,8.82999,770442.31195746,0
+FCX.US,D,19950821,000000,8.87203,8.96184,8.73997,8.73997,566637.07990513,0
+FCX.US,D,19950822,000000,8.78201,8.82999,8.55698,8.6468,571528.12240454,0
+FCX.US,D,19950823,000000,8.69319,8.69319,8.33156,8.51416,248579.8044493,0
+FCX.US,D,19950824,000000,8.51416,8.51416,8.33156,8.37835,1652045.1402487,0
+FCX.US,D,19950825,000000,8.37835,8.60328,8.24234,8.51416,943619.38701058,0
+FCX.US,D,19950828,000000,8.51416,8.51416,8.28902,8.37835,575900.54051326,0
+FCX.US,D,19950829,000000,8.37835,8.37835,8.15291,8.24234,474256.22571872,0
+FCX.US,D,19950830,000000,8.15291,8.46786,8.15291,8.33156,512084.46636425,0
+FCX.US,D,19950831,000000,8.37835,8.42107,8.33156,8.42107,537042.12783242,0
+FCX.US,D,19950901,000000,8.37835,8.51416,8.37835,8.46786,765034.6669948,0
+FCX.US,D,19950905,000000,8.55698,8.60328,8.42107,8.51416,627365.67083935,0
+FCX.US,D,19950906,000000,8.55698,8.6468,8.51416,8.60328,612954.38294577,0
+FCX.US,D,19950907,000000,8.55698,8.55698,8.33156,8.37835,795142.17767587,0
+FCX.US,D,19950908,000000,8.37835,8.42107,8.33156,8.37835,1306712.0635043,0
+FCX.US,D,19950911,000000,8.37835,8.6468,8.33156,8.55698,358974.01027989,0
+FCX.US,D,19950912,000000,8.55698,8.6468,8.42107,8.6468,373121.43664135,0
+FCX.US,D,19950913,000000,8.78201,8.96184,8.78201,8.78201,418156.83767925,0
+FCX.US,D,19950914,000000,8.78201,8.82999,8.69319,8.82999,632769.27194711,0
+FCX.US,D,19950915,000000,8.91872,8.96184,8.82999,8.91872,1426365.6860882,0
+FCX.US,D,19950918,000000,8.91872,8.96184,8.87203,8.96184,784078.1906743,0
+FCX.US,D,19950919,000000,8.91872,8.96184,8.87203,8.96184,748307.26120826,0
+FCX.US,D,19950920,000000,8.91872,8.96184,8.87203,8.91872,768898.57035006,0
+FCX.US,D,19950921,000000,8.91872,8.96184,8.87203,8.91872,562779.24233221,0
+FCX.US,D,19950922,000000,8.82999,8.91872,8.78201,8.87203,1070742.0095914,0
+FCX.US,D,19950925,000000,8.91872,8.96184,8.82999,8.91872,561488.24165596,0
+FCX.US,D,19950926,000000,8.87203,8.96184,8.82999,8.87203,734667.33863652,0
+FCX.US,D,19950927,000000,8.91872,9.05423,8.87203,8.87203,1149227.1673838,0
+FCX.US,D,19950928,000000,8.91872,9.14424,8.91872,9.14424,936930.85100889,0
+FCX.US,D,19950929,000000,9.14424,9.37057,9.09795,9.23337,387017.13303541,0
+FCX.US,D,19951002,000000,9.28065,9.28065,9.18796,9.28065,376729.56617431,0
+FCX.US,D,19951003,000000,9.23337,9.28065,9.09795,9.23337,254239.17937937,0
+FCX.US,D,19951004,000000,9.23337,9.23337,8.96184,9.00873,298501.19316799,0
+FCX.US,D,19951005,000000,9.09795,9.09795,8.91872,8.96184,510795.48761543,0
+FCX.US,D,19951006,000000,8.96184,9.09795,8.91872,9.00873,160055.77687207,0
+FCX.US,D,19951009,000000,8.96184,9.00873,8.87203,9.00873,191197.50344337,0
+FCX.US,D,19951010,000000,9.05423,9.09795,9.00873,9.05423,524432.377296,0
+FCX.US,D,19951011,000000,9.09795,9.09795,8.96184,9.05423,323464.92041851,0
+FCX.US,D,19951012,000000,9.08955,9.17936,9.04266,9.17936,595458.64472856,0
+FCX.US,D,19951013,000000,9.17936,9.45336,9.17936,9.31596,857416.53214494,0
+FCX.US,D,19951016,000000,9.36295,9.36295,9.13643,9.17936,391651.39074879,0
+FCX.US,D,19951017,000000,9.17936,9.17936,9.00131,9.08955,461388.67943254,0
+FCX.US,D,19951018,000000,9.08955,9.27264,9.08955,9.22476,1106505.8623114,0
+FCX.US,D,19951019,000000,9.22476,9.27264,9.13643,9.22476,563035.01615453,0
+FCX.US,D,19951020,000000,9.17936,9.17936,9.00131,9.00131,591338.96755099,0
+FCX.US,D,19951023,000000,9.00131,9.04266,8.86461,8.90734,141273.0818335,0
+FCX.US,D,19951024,000000,8.95413,8.95413,8.77103,8.95413,378531.10353147,0
+FCX.US,D,19951025,000000,8.90734,8.95413,8.68211,8.68211,192741.24505077,0
+FCX.US,D,19951026,000000,8.68211,8.72395,8.49921,8.54541,241374.66598437,0
+FCX.US,D,19951027,000000,8.49921,8.63473,8.36301,8.63473,631992.85180665,0
+FCX.US,D,19951030,000000,8.63473,8.63473,8.54541,8.58804,169320.24844393,0
+FCX.US,D,19951031,000000,8.54541,8.54541,8.26963,8.26963,343534.57227843,0
+FCX.US,D,19951101,000000,8.22691,8.58804,8.22691,8.54541,1447982.1124466,0
+FCX.US,D,19951102,000000,8.49921,8.49921,8.31632,8.4096,1807470.7032623,0
+FCX.US,D,19951103,000000,8.4096,8.49921,8.36301,8.45253,237513.79552028,0
+FCX.US,D,19951106,000000,8.4096,8.49921,8.36301,8.45253,548365.93251119,0
+FCX.US,D,19951107,000000,8.54541,8.63473,8.49921,8.58804,432313.36271425,0
+FCX.US,D,19951108,000000,8.54541,8.63473,8.54541,8.63473,371583.7608163,0
+FCX.US,D,19951109,000000,8.63473,8.68211,8.54541,8.68211,525460.52740387,0
+FCX.US,D,19951110,000000,8.90734,9.00131,8.81703,9.00131,1026996.5982661,0
+FCX.US,D,19951113,000000,9.00131,9.13643,8.95413,9.08955,926381.44454313,0
+FCX.US,D,19951114,000000,9.13643,9.17936,9.08955,9.17936,515685.51915112,0
+FCX.US,D,19951115,000000,9.17936,9.17936,9.04266,9.17936,639973.39944832,0
+FCX.US,D,19951116,000000,9.13643,9.22476,9.13643,9.22476,490982.62054154,0
+FCX.US,D,19951117,000000,9.22476,9.22476,9.04266,9.08955,335297.23985073,0
+FCX.US,D,19951120,000000,9.08955,9.27264,9.04266,9.22476,976042.00462089,0
+FCX.US,D,19951121,000000,9.31596,9.31596,9.22476,9.31596,437716.963822,0
+FCX.US,D,19951122,000000,9.27264,9.63338,9.27264,9.54534,971667.56458472,0
+FCX.US,D,19951124,000000,9.63338,9.7689,9.63338,9.63338,232884.59262553,0
+FCX.US,D,19951127,000000,9.67987,9.86584,9.59382,9.86584,1399864.2830126,0
+FCX.US,D,19951128,000000,9.86584,10.0003,9.72637,9.86584,1017475.3419082,0
+FCX.US,D,19951129,000000,9.81638,9.86584,9.72637,9.7689,764265.32360042,0
+FCX.US,D,19951130,000000,9.7689,9.86584,9.7689,9.86584,563291.80094056,0
+FCX.US,D,19951201,000000,9.81638,10.0003,9.72637,10.0003,213586.30608743,0
+FCX.US,D,19951204,000000,10.0003,10.5434,10.0003,10.2724,742393.12341959,0
+FCX.US,D,19951205,000000,10.5434,10.7699,10.5434,10.7264,916346.61861316,0
+FCX.US,D,19951206,000000,10.8145,11.1824,10.8145,10.8609,1413503.1946206,0
+FCX.US,D,19951207,000000,10.8145,10.8609,10.5889,10.6374,911454.56515002,0
+FCX.US,D,19951208,000000,10.6374,10.679,10.4989,10.5889,1111140.1200248,0
+FCX.US,D,19951211,000000,10.5889,10.6374,10.5434,10.5434,599834.09572845,0
+FCX.US,D,19951212,000000,10.5434,10.7699,10.5434,10.7699,559947.53293973,0
+FCX.US,D,19951213,000000,10.7264,10.9984,10.679,10.9094,790768.74860343,0
+FCX.US,D,19951214,000000,10.9094,10.9984,10.7699,10.8609,738018.68338343,0
+FCX.US,D,19951215,000000,10.8609,10.8609,10.679,10.7264,2004582.3444943,0
+FCX.US,D,19951218,000000,10.6374,10.679,10.4059,10.4989,310854.15891836,0
+FCX.US,D,19951219,000000,10.2724,10.3634,10.0459,10.1804,924064.31568644,0
+FCX.US,D,19951220,000000,10.1804,10.223,9.91035,9.91035,866938.79946656,0
+FCX.US,D,19951221,000000,9.81638,9.94988,9.81638,9.94988,955204.02033029,0
+FCX.US,D,19951222,000000,9.91035,10.223,9.91035,10.1359,1025963.3933396,0
+FCX.US,D,19951226,000000,10.1804,10.223,10.0874,10.1359,314453.18977778,0
+FCX.US,D,19951227,000000,10.0874,10.0874,9.94988,10.0003,264534.83395027,0
+FCX.US,D,19951228,000000,9.91035,10.0874,9.91035,9.94988,405289.29139308,0
+FCX.US,D,19951229,000000,10.0003,10.3179,10.0003,10.223,609610.11494493,0
+FCX.US,D,19960102,000000,10.1804,10.1804,10.0459,10.1359,632254.69141132,0
+FCX.US,D,19960103,000000,10.1804,10.223,10.0874,10.0874,1083349.7382004,0
+FCX.US,D,19960104,000000,10.0874,10.1359,9.94988,10.0459,1526725.0659888,0
+FCX.US,D,19960105,000000,10.0003,10.1359,10.0003,10.1359,880838.53971551,0
+FCX.US,D,19960108,000000,10.1359,10.1804,10.0874,10.1359,657217.4076981,0
+FCX.US,D,19960109,000000,10.1359,10.1804,10.0874,10.1359,778668.5237842,0
+FCX.US,D,19960110,000000,10.0874,10.5434,10.0874,10.4059,1304913.5590383,0
+FCX.US,D,19960111,000000,10.4059,10.4533,10.1804,10.223,1946429.6891303,0
+FCX.US,D,19960112,000000,10.2724,10.3179,10.1804,10.2724,455474.54164387,0
+FCX.US,D,19960115,000000,10.2724,10.3179,10.0003,10.0459,1210983.9084259,0
+FCX.US,D,19960116,000000,10.0874,10.3179,10.0874,10.3179,317029.12534797,0
+FCX.US,D,19960117,000000,10.3179,10.3179,10.223,10.3179,931015.70225651,0
+FCX.US,D,19960118,000000,10.2724,10.3179,10.1804,10.1804,465765.14139615,0
+FCX.US,D,19960119,000000,10.1804,10.3179,10.1804,10.3179,580018.19576338,0
+FCX.US,D,19960122,000000,10.3179,10.5434,10.3179,10.4533,997920.27058406,0
+FCX.US,D,19960123,000000,10.4533,10.4989,10.2724,10.4059,640743.75380643,0
+FCX.US,D,19960124,000000,10.4533,10.4989,10.3179,10.4533,1137131.9973832,0
+FCX.US,D,19960125,000000,10.4533,10.679,10.4533,10.679,1295645.0436116,0
+FCX.US,D,19960126,000000,10.5889,10.7699,10.5434,10.679,777393.69852752,0
+FCX.US,D,19960129,000000,10.679,10.679,10.5434,10.6374,577956.84072901,0
+FCX.US,D,19960130,000000,10.5889,10.7699,10.5889,10.7699,1006150.5262657,0
+FCX.US,D,19960131,000000,10.7699,10.7699,10.679,10.7699,830397.5156424,0
+FCX.US,D,19960201,000000,10.7699,11.3179,10.7264,11.2239,1233632.5287471,0
+FCX.US,D,19960202,000000,11.2695,11.496,11.2695,11.407,1434088.43798,0
+FCX.US,D,19960205,000000,11.496,11.6839,11.4514,11.5444,1348141.3569367,0
+FCX.US,D,19960206,000000,11.5444,11.5444,11.407,11.4514,708165.93556095,0
+FCX.US,D,19960207,000000,11.4514,11.5889,11.2239,11.2695,1199404.3299248,0
+FCX.US,D,19960208,000000,11.1824,11.2695,11.0904,11.2239,1045520.4865912,0
+FCX.US,D,19960209,000000,11.2695,11.2695,11.1824,11.2695,578730.2279783,0
+FCX.US,D,19960212,000000,11.2239,11.3644,11.2239,11.3644,383678.93081692,0
+FCX.US,D,19960213,000000,11.3644,11.407,11.2695,11.2695,581046.34587126,0
+FCX.US,D,19960214,000000,11.3179,11.496,11.2239,11.496,496386.2216493,0
+FCX.US,D,19960215,000000,11.5444,11.5444,11.4514,11.4514,519802.16343752,0
+FCX.US,D,19960216,000000,11.4514,11.4514,11.3179,11.407,862564.35943038,0
+FCX.US,D,19960220,000000,11.3179,11.496,11.1824,11.2239,391651.39074879,0
+FCX.US,D,19960221,000000,11.2239,11.3179,10.9984,11.3179,622991.23080318,0
+FCX.US,D,19960222,000000,11.2695,11.496,11.2695,11.496,480171.37447111,0
+FCX.US,D,19960223,000000,11.5444,11.7235,11.2695,11.7235,797459.30653256,0
+FCX.US,D,19960226,000000,11.6839,11.86,11.6375,11.6839,547595.57815308,0
+FCX.US,D,19960227,000000,11.6839,12.0439,11.5444,11.86,1722811.5900041,0
+FCX.US,D,19960228,000000,11.9539,12.0439,11.769,11.86,631483.32608947,0
+FCX.US,D,19960229,000000,11.769,11.9965,11.769,11.86,543735.71865271,0
+FCX.US,D,19960301,000000,11.9539,12.225,11.9539,12.225,730037.12477804,0
+FCX.US,D,19960304,000000,12.225,12.2744,11.7235,11.769,979647.10126266,0
+FCX.US,D,19960305,000000,11.7235,11.769,11.6839,11.769,352797.02192284,0
+FCX.US,D,19960306,000000,11.769,11.9074,11.7235,11.8194,393712.74578315,0
+FCX.US,D,19960307,000000,11.769,11.769,11.4514,11.6839,573582.40069285,0
+FCX.US,D,19960308,000000,11.6375,11.7235,11.2695,11.3644,409919.50525155,0
+FCX.US,D,19960311,000000,11.1824,11.3179,10.9984,11.3179,812124.34632101,0
+FCX.US,D,19960312,000000,11.1349,11.2239,10.7264,10.8145,988135.15269405,0
+FCX.US,D,19960313,000000,10.8145,10.8609,10.4059,10.8609,798487.45664043,0
+FCX.US,D,19960314,000000,10.9984,11.3644,10.9529,11.3644,627108.88605331,0
+FCX.US,D,19960315,000000,11.3644,11.407,11.0904,11.2239,1171354.1304232,0
+FCX.US,D,19960318,000000,11.1824,11.407,11.1349,11.407,1593120.1085991,0
+FCX.US,D,19960319,000000,11.3644,11.407,11.3179,11.407,1261935.4691799,0
+FCX.US,D,19960320,000000,11.3644,11.3644,10.9984,11.2239,559690.74815369,0
+FCX.US,D,19960321,000000,11.2239,11.3179,11.1824,11.2695,309307.38441979,0
+FCX.US,D,19960322,000000,11.3179,11.407,11.0458,11.2239,286145.19452643,0
+FCX.US,D,19960325,000000,11.3179,11.496,11.0458,11.1349,347651.21656483,0
+FCX.US,D,19960326,000000,11.2239,11.9965,11.2239,11.9965,902706.69604143,0
+FCX.US,D,19960327,000000,11.9965,11.9965,11.769,11.9074,760918.0227084,0
+FCX.US,D,19960328,000000,11.86,11.86,11.5444,11.6375,394738.87396359,0
+FCX.US,D,19960329,000000,11.6375,11.6375,11.4514,11.496,259898.55430945,0
+FCX.US,D,19960401,000000,11.496,11.5444,11.1824,11.2695,537557.71933194,0
+FCX.US,D,19960402,000000,11.3179,11.5444,11.2239,11.5444,303646.99852598,0
+FCX.US,D,19960403,000000,11.6375,12.0885,11.6375,12.0439,487634.3086858,0
+FCX.US,D,19960404,000000,12.135,12.2744,11.9539,12.1794,703022.1521304,0
+FCX.US,D,19960408,000000,11.9965,12.4089,11.86,12.315,766062.81710267,0
+FCX.US,D,19960409,000000,12.3635,12.4089,12.2744,12.4089,768126.1940645,0
+FCX.US,D,19960410,000000,12.4089,12.4515,12.2744,12.3635,932556.41097273,0
+FCX.US,D,19960411,000000,12.3961,12.58,12.3071,12.58,582590.08747866,0
+FCX.US,D,19960412,000000,12.58,12.58,12.0321,12.216,498962.15721948,0
+FCX.US,D,19960415,000000,12.1716,12.4425,12.0321,12.2616,400404.31467601,0
+FCX.US,D,19960416,000000,12.216,12.3961,12.1716,12.2616,346368.30359837,0
+FCX.US,D,19960417,000000,12.1231,12.1231,11.7571,11.8956,379044.67310354,0
+FCX.US,D,19960418,000000,11.8956,11.9431,11.6215,11.9431,342760.17406542,0
+FCX.US,D,19960419,000000,11.8956,11.9431,11.7136,11.7136,630968.74555368,0
+FCX.US,D,19960422,000000,11.8036,11.9431,11.5761,11.7136,406320.47439212,0
+FCX.US,D,19960423,000000,11.7571,12.216,11.7571,12.1716,638686.44262695,0
+FCX.US,D,19960424,000000,12.216,12.3961,12.1716,12.3071,483002.07289988,0
+FCX.US,D,19960425,000000,12.3961,12.7225,12.2616,12.58,687322.89645173,0
+FCX.US,D,19960426,000000,12.58,12.58,12.3071,12.3555,846091.71650243,0
+FCX.US,D,19960429,000000,12.2616,12.3071,12.1716,12.216,373380.24335485,0
+FCX.US,D,19960430,000000,12.0785,12.1231,11.8956,12.0321,294641.33366762,0
+FCX.US,D,19960501,000000,11.9836,12.0785,11.8956,12.0321,350222.09731639,0
+FCX.US,D,19960502,000000,11.9431,12.0321,11.8036,11.8481,360514.71899612,0
+FCX.US,D,19960503,000000,11.8481,11.9836,11.6661,11.8036,389595.09053303,0
+FCX.US,D,19960506,000000,11.7571,12.4425,11.7571,12.4425,482749.33196873,0
+FCX.US,D,19960507,000000,12.4901,12.6256,12.4901,12.58,582072.47405169,0
+FCX.US,D,19960508,000000,12.58,12.9906,12.3071,12.9906,759891.89452798,0
+FCX.US,D,19960509,000000,12.95,12.9906,12.5346,12.6256,537557.71933194,0
+FCX.US,D,19960510,000000,12.674,12.8541,12.6256,12.8541,426392.1481795,0
+FCX.US,D,19960513,000000,12.8541,13.1785,12.7651,13.039,678058.42487988,0
+FCX.US,D,19960514,000000,13.0855,13.0855,12.9035,13.0855,414039.18242913,0
+FCX.US,D,19960515,000000,13.0855,13.2211,13.039,13.1785,454958.95014435,0
+FCX.US,D,19960516,000000,13.0855,13.1785,13.0855,13.1785,348164.78613691,0
+FCX.US,D,19960517,000000,13.2211,13.2211,12.8075,13.039,569980.33694225,0
+FCX.US,D,19960520,000000,12.4425,12.58,12.3961,12.58,563551.61861778,0
+FCX.US,D,19960521,000000,12.674,13.0855,12.5346,12.9906,928437.74475888,0
+FCX.US,D,19960522,000000,12.8541,12.8541,12.6256,12.674,403488.76499964,0
+FCX.US,D,19960523,000000,12.7225,12.8541,12.674,12.7651,480689.99886181,0
+FCX.US,D,19960524,000000,12.8075,12.8075,12.5346,12.58,332466.54142197,0
+FCX.US,D,19960528,000000,12.5346,12.58,12.3071,12.3555,928955.35818586,0
+FCX.US,D,19960529,000000,12.3555,12.3555,11.8036,12.0785,642292.55023245,0
+FCX.US,D,19960530,000000,12.0785,12.1716,12.0321,12.1716,606264.83598036,0
+FCX.US,D,19960531,000000,12.3555,12.3555,12.1231,12.1716,496129.43686326,0
+FCX.US,D,19960603,000000,12.0785,12.3071,11.9836,12.2616,617326.80105449,0
+FCX.US,D,19960604,000000,12.2616,12.3555,11.8481,11.9431,478372.87000512,0
+FCX.US,D,19960605,000000,11.8956,11.9431,11.8481,11.8956,306219.90120499,0
+FCX.US,D,19960606,000000,11.8481,11.8481,11.3496,11.3921,635856.75516191,0
+FCX.US,D,19960607,000000,11.3921,11.8036,11.3496,11.7571,1229771.6582831,0
+FCX.US,D,19960610,000000,11.8956,12.1716,11.8956,12.0321,495357.0605777,0
+FCX.US,D,19960611,000000,12.0321,12.0321,11.7571,11.7571,920205.46714981,0
+FCX.US,D,19960612,000000,11.7136,11.8481,11.5761,11.5761,350995.48456567,0
+FCX.US,D,19960613,000000,11.5286,11.5761,11.2517,11.3011,524945.94686807,0
+FCX.US,D,19960614,000000,11.1171,11.2041,10.9776,11.1646,1283549.8736109,0
+FCX.US,D,19960617,000000,11.2041,11.6215,11.1646,11.5286,728238.62031205,0
+FCX.US,D,19960618,000000,11.5286,11.8481,11.5286,11.5761,736985.47845693,0
+FCX.US,D,19960619,000000,11.5761,11.9836,11.4812,11.8956,1056072.9259481,0
+FCX.US,D,19960620,000000,11.8036,11.9431,11.5286,11.5286,453667.94946809,0
+FCX.US,D,19960621,000000,11.6661,11.7136,11.5286,11.6215,988394.97037126,0
+FCX.US,D,19960624,000000,11.7571,11.7571,11.4812,11.6215,355882.48321018,0
+FCX.US,D,19960625,000000,11.6661,11.6661,11.5286,11.5761,535246.65625759,0
+FCX.US,D,19960626,000000,11.5761,11.6661,11.3496,11.3921,401944.01242852,0
+FCX.US,D,19960627,000000,11.3496,11.4366,11.3011,11.3921,560973.66112015,0
+FCX.US,D,19960628,000000,11.4366,11.7571,11.4366,11.6661,1812103.950012,0
+FCX.US,D,19960701,000000,11.6661,11.6661,11.5286,11.6215,222332.15326859,0
+FCX.US,D,19960702,000000,11.6215,11.9431,11.6215,11.8036,679605.19937845,0
+FCX.US,D,19960703,000000,11.8956,11.8956,11.7136,11.7136,336327.41188606,0
+FCX.US,D,19960705,000000,11.5286,11.6661,11.5286,11.5761,295666.45088432,0
+FCX.US,D,19960708,000000,11.4366,11.7571,11.4366,11.7136,705594.04384567,0
+FCX.US,D,19960709,000000,11.7571,11.8956,11.7136,11.8481,513627.19700792,0
+FCX.US,D,19960710,000000,11.6215,11.6661,11.4812,11.5761,844807.79257225,0
+FCX.US,D,19960711,000000,11.6137,11.7492,11.5632,11.6137,935388.12036523,0
+FCX.US,D,19960712,000000,11.5632,11.5632,11.3397,11.4692,1521063.6691313,0
+FCX.US,D,19960715,000000,11.3397,11.3852,11.0598,11.1943,1228742.4972115,0
+FCX.US,D,19960716,000000,11.1042,11.1517,10.8263,11.0122,1595173.3759237,0
+FCX.US,D,19960717,000000,11.0598,11.1042,10.9213,10.9213,480946.78364785,0
+FCX.US,D,19960718,000000,10.9213,11.0122,10.8728,10.9658,575900.54051326,0
+FCX.US,D,19960719,000000,10.9213,10.9658,10.8263,10.8728,485832.77132864,0
+FCX.US,D,19960722,000000,10.8728,10.9213,10.5978,10.6452,612695.57623229,0
+FCX.US,D,19960723,000000,10.6908,10.8728,10.5978,10.6452,586705.72080133,0
+FCX.US,D,19960724,000000,10.4623,10.8263,10.4623,10.7383,806208.18660489,0
+FCX.US,D,19960725,000000,10.6908,10.9658,10.6908,10.9213,623248.01558922,0
+FCX.US,D,19960726,000000,10.8728,10.9658,10.8263,10.9213,438233.56628526,0
+FCX.US,D,19960729,000000,10.8728,10.8728,10.6908,10.7828,602659.7393386,0
+FCX.US,D,19960730,000000,10.8263,10.8263,10.4623,10.5503,617846.43640891,0
+FCX.US,D,19960731,000000,10.5019,10.9213,10.5019,10.9213,563291.80094056,0
+FCX.US,D,19960801,000000,11.0598,11.3852,11.0598,11.2407,570240.15461945,0
+FCX.US,D,19960802,000000,11.3397,11.4287,11.2893,11.3397,374926.00688969,0
+FCX.US,D,19960805,000000,11.3852,12.0756,11.3852,11.9807,718202.78341836,0
+FCX.US,D,19960806,000000,11.8876,11.8876,11.6581,11.6581,650526.84976898,0
+FCX.US,D,19960807,000000,11.6581,11.6581,11.3397,11.4692,689636.99241725,0
+FCX.US,D,19960808,000000,11.4287,11.4692,11.1943,11.2893,551712.22243947,0
+FCX.US,D,19960809,000000,11.3397,11.3397,11.1517,11.1943,320118.63049021,0
+FCX.US,D,19960812,000000,11.1042,11.1517,10.9213,10.9658,502048.62947056,0
+FCX.US,D,19960813,000000,10.8728,10.9213,10.6908,10.7383,263761.44670098,0
+FCX.US,D,19960814,000000,10.6908,10.8728,10.6452,10.8263,728238.62031205,0
+FCX.US,D,19960815,000000,10.8728,10.9658,10.7828,10.8263,827308.01050014,0
+FCX.US,D,19960816,000000,10.8263,10.8263,10.5978,10.6452,317798.46874235,0
+FCX.US,D,19960819,000000,10.7383,10.8263,10.5978,10.8263,222332.15326859,0
+FCX.US,D,19960820,000000,10.9213,11.1517,10.8263,11.1042,562261.62890525,0
+FCX.US,D,19960821,000000,11.0598,11.0598,10.8728,10.9213,342504.4002431,0
+FCX.US,D,19960822,000000,10.9213,10.9213,10.7828,10.9213,267363.51045159,0
+FCX.US,D,19960823,000000,10.8263,10.8728,10.6908,10.7828,269677.6064171,0
+FCX.US,D,19960826,000000,10.7383,11.0122,10.7383,10.9658,822164.22706959,0
+FCX.US,D,19960827,000000,11.0122,11.2407,10.9658,11.1517,958802.040226,0
+FCX.US,D,19960828,000000,11.1517,11.1517,11.0122,11.0598,304420.38577527,0
+FCX.US,D,19960829,000000,11.0598,11.0598,10.8263,10.8728,496129.43686326,0
+FCX.US,D,19960830,000000,10.8728,10.9213,10.7828,10.8263,419703.61217783,0
+FCX.US,D,19960903,000000,10.7828,11.0122,10.6908,10.9658,753199.3146714,0
+FCX.US,D,19960904,000000,10.9658,11.1517,10.9213,11.1517,620417.31716046,0
+FCX.US,D,19960905,000000,11.1042,11.1042,10.8728,10.9658,201487.09223192,0
+FCX.US,D,19960906,000000,11.0122,11.0598,10.8728,11.0122,297727.8059187,0
+FCX.US,D,19960909,000000,11.1042,11.1042,10.9658,11.0598,335039.44410097,0
+FCX.US,D,19960910,000000,11.0598,11.1042,10.9658,11.1042,381616.56481882,0
+FCX.US,D,19960911,000000,11.1517,11.2407,11.1042,11.1943,740844.32699357,0
+FCX.US,D,19960912,000000,11.1943,11.2893,11.1517,11.2407,711258.47359437,0
+FCX.US,D,19960913,000000,11.3397,11.7067,11.2893,11.6581,715889.69841657,0
+FCX.US,D,19960916,000000,11.7067,11.7492,11.6137,11.6137,781245.47031809,0
+FCX.US,D,19960917,000000,11.6137,11.7067,11.5177,11.7067,600857.19101771,0
+FCX.US,D,19960918,000000,11.6581,12.1636,11.6137,12.0281,1857905.6615531,0
+FCX.US,D,19960919,000000,11.9807,12.0281,11.8392,11.9351,413782.39764309,0
+FCX.US,D,19960920,000000,11.9807,11.9807,11.6581,11.7947,1391889.8011532,0
+FCX.US,D,19960923,000000,11.7947,11.7947,11.5632,11.7067,287436.19520269,0
+FCX.US,D,19960924,000000,11.6137,11.7067,11.4692,11.5632,637400.49676931,0
+FCX.US,D,19960925,000000,11.6137,11.7067,11.4692,11.5177,537042.12783242,0
+FCX.US,D,19960926,000000,11.5632,11.5632,11.3397,11.4287,498703.35050599,0
+FCX.US,D,19960927,000000,11.4692,11.6137,11.4692,11.5632,235456.4843408,0
+FCX.US,D,19960930,000000,11.5632,11.5632,11.4692,11.5177,598284.2883387,0
+FCX.US,D,19961001,000000,11.4692,11.5177,11.4692,11.4692,243427.93330894,0
+FCX.US,D,19961002,000000,11.5177,11.6137,11.4692,11.5177,459334.40114424,0
+FCX.US,D,19961003,000000,11.5632,11.5632,11.3852,11.4692,370812.39549447,0
+FCX.US,D,19961004,000000,11.4692,11.5632,11.4287,11.4287,386762.37017682,0
+FCX.US,D,19961007,000000,11.4287,11.4287,11.2893,11.3397,597772.74069408,0
+FCX.US,D,19961008,000000,11.3852,11.4287,11.3397,11.3397,395252.44353566,0
+FCX.US,D,19961009,000000,11.3397,11.4287,11.2407,11.3397,970126.8558685,0
+FCX.US,D,19961010,000000,11.3268,11.5088,11.2329,11.5088,275085.25137976,0
+FCX.US,D,19961011,000000,11.5088,11.6057,11.4178,11.5563,347651.21656483,0
+FCX.US,D,19961014,000000,11.5088,11.6057,11.5088,11.6057,695302.43312966,0
+FCX.US,D,19961015,000000,11.6987,11.6987,11.5088,11.6057,689382.22955866,0
+FCX.US,D,19961016,000000,11.6503,11.6987,11.5088,11.6057,263245.85520146,0
+FCX.US,D,19961017,000000,11.6987,11.6987,11.5088,11.5088,414815.60256959,0
+FCX.US,D,19961018,000000,11.5563,11.8352,11.5088,11.6987,336587.22956327,0
+FCX.US,D,19961021,000000,11.6057,11.9777,11.6057,11.9777,516202.12161437,0
+FCX.US,D,19961022,000000,11.9777,12.2072,11.9777,12.0251,387279.98360379,0
+FCX.US,D,19961023,000000,11.9302,11.9777,11.6503,11.8352,774814.73006618,0
+FCX.US,D,19961024,000000,11.8352,11.8837,11.7413,11.7908,425107.2132856,0
+FCX.US,D,19961025,000000,11.7413,11.9777,11.7413,11.8352,323716.65038592,0
+FCX.US,D,19961028,000000,11.8837,11.9302,11.6503,11.7908,373380.24335485,0
+FCX.US,D,19961029,000000,11.7413,11.7908,11.5563,11.6503,314453.18977778,0
+FCX.US,D,19961030,000000,11.6503,11.6503,11.4604,11.6057,432313.36271425,0
+FCX.US,D,19961031,000000,11.5088,11.5563,11.2813,11.2813,342245.59352962,0
+FCX.US,D,19961101,000000,11.3268,11.3268,11.0934,11.1893,472452.6664341,0
+FCX.US,D,19961104,000000,11.1893,11.2329,11.0488,11.1428,480431.19214832,0
+FCX.US,D,19961105,000000,11.1428,11.2813,11.0934,11.1428,358974.01027989,0
+FCX.US,D,19961106,000000,11.0488,11.0934,10.9094,10.9559,457274.05707359,0
+FCX.US,D,19961107,000000,10.9559,11.0934,10.8609,11.0034,868483.55203768,0
+FCX.US,D,19961108,000000,10.9559,11.1428,10.8609,11.1428,2142258.4173959,0
+FCX.US,D,19961111,000000,11.1428,11.6503,11.1428,11.5563,869766.46500414,0
+FCX.US,D,19961112,000000,11.6987,11.8837,11.6503,11.7413,508221.5739727,0
+FCX.US,D,19961113,000000,11.8352,11.9777,11.7908,11.9777,915057.63986435,0
+FCX.US,D,19961114,000000,11.9302,11.9777,11.8352,11.9302,472969.26889736,0
+FCX.US,D,19961115,000000,11.9777,11.9777,11.8352,11.9302,410437.11867853,0
+FCX.US,D,19961118,000000,11.9302,11.9777,11.6503,11.8837,620676.12387395,0
+FCX.US,D,19961119,000000,11.7908,11.8352,11.6503,11.7908,363090.65456629,0
+FCX.US,D,19961120,000000,11.7908,12.1142,11.6987,12.1142,616044.89905175,0
+FCX.US,D,19961121,000000,12.1597,12.1597,11.9302,12.0717,455214.72396667,0
+FCX.US,D,19961122,000000,12.0251,12.1597,11.7908,11.8352,223360.30337647,0
+FCX.US,D,19961125,000000,11.7413,11.8352,11.6987,11.8352,542705.54661739,0
+FCX.US,D,19961126,000000,11.7413,11.8837,11.6987,11.8352,487123.7720049,0
+FCX.US,D,19961127,000000,11.8837,11.9302,11.7413,11.9302,244460.12727172,0
+FCX.US,D,19961129,000000,11.9302,11.9777,11.6987,11.6987,106016.73290326,0
+FCX.US,D,19961202,000000,11.6503,11.7908,11.5088,11.5563,464732.94743338,0
+FCX.US,D,19961203,000000,11.5563,11.6503,11.3268,11.6057,680115.73605935,0
+FCX.US,D,19961204,000000,11.5563,11.6057,11.2813,11.5088,1171100.3785283,0
+FCX.US,D,19961205,000000,11.5088,11.7908,11.4178,11.6987,787936.02824722,0
+FCX.US,D,19961206,000000,11.5563,11.7908,11.4604,11.7908,953139.63240474,0
+FCX.US,D,19961209,000000,11.8352,11.8352,11.6057,11.6987,465765.14139615,0
+FCX.US,D,19961210,000000,11.6503,11.6987,11.4604,11.5088,283834.13145209,0
+FCX.US,D,19961211,000000,11.4178,11.6057,11.3733,11.4178,726435.06102745,0
+FCX.US,D,19961212,000000,11.3268,11.3733,11.1428,11.3268,297466.97727776,0
+FCX.US,D,19961213,000000,11.3268,11.3733,11.0934,11.1428,333751.47631588,0
+FCX.US,D,19961216,000000,11.0934,11.0934,10.8145,10.8609,765293.47370829,0
+FCX.US,D,19961217,000000,10.8609,10.8609,10.676,10.8145,670335.67298798,0
+FCX.US,D,19961218,000000,10.8145,10.8145,10.4465,10.6284,317029.12534797,0
+FCX.US,D,19961219,000000,10.676,11.1893,10.398,11.1893,1134044.5141684,0
+FCX.US,D,19961220,000000,11.9302,11.9302,11.2813,11.5088,1798980.6299035,0
+FCX.US,D,19961223,000000,11.4604,11.6057,11.3733,11.6057,674197.55441579,0
+FCX.US,D,19961224,000000,11.6057,11.6057,11.5563,11.6057,327062.9403142,0
+FCX.US,D,19961226,000000,11.6057,11.6987,11.4604,11.5563,243690.78387733,0
+FCX.US,D,19961227,000000,11.6503,11.6987,11.4604,11.4604,177557.58087163,0
+FCX.US,D,19961230,000000,11.4604,11.5088,11.1893,11.2329,456241.86311081,0
+FCX.US,D,19961231,000000,11.2329,11.2813,11.0934,11.0934,414301.02203379,0
+FCX.US,D,19970102,000000,11.1428,11.1893,10.7669,11.1893,582590.08747866,0
+FCX.US,D,19970103,000000,11.2329,11.3733,11.0934,11.2329,387017.13303541,0
+FCX.US,D,19970106,000000,11.4178,11.5088,11.0034,11.1428,598284.2883387,0
+FCX.US,D,19970107,000000,11.0488,11.0934,10.8145,11.0934,459334.40114424,0
+FCX.US,D,19970108,000000,11.1428,11.1893,10.8145,10.9559,677542.83338035,0
+FCX.US,D,19970109,000000,10.9559,10.9559,10.8145,10.9094,555571.07097612,0
+FCX.US,D,19970110,000000,10.8145,11.0034,10.7669,10.9559,430509.80342963,0
+FCX.US,D,19970113,000000,11.1824,11.1824,10.949,11.0864,403235.01310477,0
+FCX.US,D,19970114,000000,11.1824,11.5048,11.1349,11.4574,766839.23724313,0
+FCX.US,D,19970115,000000,11.4158,11.5523,11.3219,11.5048,320118.63049021,0
+FCX.US,D,19970116,000000,11.6008,11.6008,11.4158,11.5048,516712.65829527,0
+FCX.US,D,19970117,000000,11.5523,12.0203,11.5523,11.8332,446209.05910829,0
+FCX.US,D,19970120,000000,11.8332,11.8798,11.5048,11.8332,286404.00123992,0
+FCX.US,D,19970121,000000,11.7373,11.8798,11.6008,11.7373,424078.05221399,0
+FCX.US,D,19970122,000000,11.6958,11.7373,11.0864,11.2724,549912.70700976,0
+FCX.US,D,19970123,000000,11.3219,11.3219,11.0864,11.2724,715376.1288445,0
+FCX.US,D,19970124,000000,11.1349,11.2239,10.9944,11.0864,670857.33026985,0
+FCX.US,D,19970127,000000,11.041,11.0864,10.8025,10.8025,674458.38305673,0
+FCX.US,D,19970128,000000,10.8501,10.8965,10.5701,10.6631,571783.89622685,0
+FCX.US,D,19970129,000000,10.7561,10.949,10.6631,10.8965,473226.05368339,0
+FCX.US,D,19970130,000000,10.8501,10.9944,10.6631,10.9944,1126326.8170951,0
+FCX.US,D,19970131,000000,11.0864,11.1824,10.7561,10.7561,871825.79811107,0
+FCX.US,D,19970203,000000,10.8501,10.8965,10.7561,10.8025,485832.77132864,0
+FCX.US,D,19970204,000000,10.6631,10.7561,10.5701,10.5701,632509.4542699,0
+FCX.US,D,19970205,000000,10.6156,10.7561,10.5236,10.6156,1117833.7108451,0
+FCX.US,D,19970206,000000,10.5236,10.6631,10.3831,10.4771,472452.6664341,0
+FCX.US,D,19970207,000000,10.4771,10.5701,10.3831,10.5236,424078.05221399,0
+FCX.US,D,19970210,000000,10.5236,10.5236,10.3831,10.3831,421502.11664382,0
+FCX.US,D,19970211,000000,10.3831,10.4287,10.2912,10.3831,568695.40204833,0
+FCX.US,D,19970212,000000,10.4287,10.8025,10.4287,10.8025,422019.73007079,0
+FCX.US,D,19970213,000000,10.8501,10.949,10.7561,10.949,648211.74283974,0
+FCX.US,D,19970214,000000,11.6008,11.8798,11.3219,11.7858,2894425.5381045,0
+FCX.US,D,19970218,000000,12.8155,13.0509,12.58,12.77,2878724.2604984,0
+FCX.US,D,19970219,000000,12.8155,12.8155,12.3961,12.4901,981450.66054727,0
+FCX.US,D,19970220,000000,12.4901,12.77,12.4425,12.7245,1823426.7437271,0
+FCX.US,D,19970221,000000,12.7245,12.7245,12.3961,12.4901,919949.69332749,0
+FCX.US,D,19970224,000000,12.6296,12.7245,12.5346,12.6296,1375162.3953667,0
+FCX.US,D,19970225,000000,12.6296,12.6296,12.3031,12.4425,3759818.5740362,0
+FCX.US,D,19970226,000000,12.3516,12.3961,11.9272,12.2576,1342993.5296513,0
+FCX.US,D,19970227,000000,12.3961,12.6296,12.3516,12.58,2772453.7757003,0
+FCX.US,D,19970228,000000,12.6296,12.7245,12.4425,12.7245,803894.09063937,0
+FCX.US,D,19970303,000000,12.6296,12.678,12.5346,12.678,455214.72396667,0
+FCX.US,D,19970304,000000,12.6296,12.678,12.4425,12.5346,640743.75380643,0
+FCX.US,D,19970305,000000,12.5346,12.5346,12.3031,12.3516,524690.17304576,0
+FCX.US,D,19970306,000000,12.3516,12.6296,12.3516,12.58,399628.90549927,0
+FCX.US,D,19970307,000000,12.6296,12.6296,12.3031,12.3961,951083.33218899,0
+FCX.US,D,19970310,000000,12.4425,12.58,12.3961,12.4425,425619.77189395,0
+FCX.US,D,19970311,000000,12.4901,12.4901,12.3031,12.3961,626849.0683761,0
+FCX.US,D,19970312,000000,12.3031,12.3031,12.2112,12.2576,484547.83643472,0
+FCX.US,D,19970313,000000,12.2112,12.2112,12.0203,12.0203,1027508.1459107,0
+FCX.US,D,19970314,000000,11.9727,11.9727,11.7858,11.8798,1957497.7199868,0
+FCX.US,D,19970317,000000,11.8798,11.8798,11.7373,11.7858,501530.00507986,0
+FCX.US,D,19970318,000000,11.8332,12.0203,11.7858,11.9272,800028.16535666,0
+FCX.US,D,19970319,000000,11.8798,11.9272,11.7373,11.7858,558919.38283186,0
+FCX.US,D,19970320,000000,11.8798,11.8798,11.6008,11.7373,459334.40114424,0
+FCX.US,D,19970321,000000,11.8332,11.8332,11.3694,11.4574,1315461.9545403,0
+FCX.US,D,19970324,000000,11.5523,12.0677,11.5048,11.9272,783305.81438875,0
+FCX.US,D,19970325,000000,12.0203,12.0203,11.8332,11.9272,1001260.49473,0
+FCX.US,D,19970326,000000,11.9272,12.0203,10.949,11.9272,1085927.695698,0
+FCX.US,D,19970327,000000,11.0864,11.4158,11.0864,11.2724,2428660.3967084,0
+FCX.US,D,19970331,000000,11.2724,11.4574,11.2724,11.3694,1269397.3924308,0
+FCX.US,D,19970401,000000,11.3219,11.4574,11.1824,11.2239,1079749.6963773,0
+FCX.US,D,19970402,000000,11.1824,11.3694,10.9944,11.0864,964979.02858304,0
+FCX.US,D,19970403,000000,10.949,10.949,10.6631,10.6631,864108.1010378,0
+FCX.US,D,19970404,000000,10.6156,10.6156,10.4771,10.6156,598543.09505219,0
+FCX.US,D,19970407,000000,10.5701,10.6156,10.0577,10.1497,1533160.8610593,0
+FCX.US,D,19970408,000000,10.2436,10.5236,10.2436,10.3386,1266826.5116794,0
+FCX.US,D,19970409,000000,10.3831,10.4287,10.2436,10.2912,886236.07504093,0
+FCX.US,D,19970410,000000,10.2912,10.4771,10.2436,10.4287,824479.33399883,0
+FCX.US,D,19970411,000000,10.3258,10.4217,10.1379,10.1379,897559.8797197,0
+FCX.US,D,19970414,000000,10.1379,10.2793,9.99544,10.1379,1150511.091314,0
+FCX.US,D,19970415,000000,10.1379,10.4217,10.1379,10.4217,901160.93250657,0
+FCX.US,D,19970416,000000,10.4217,10.8461,10.4217,10.7511,1182420.1393522,0
+FCX.US,D,19970417,000000,10.7066,11.1785,10.7066,11.032,1262197.3087846,0
+FCX.US,D,19970418,000000,11.13,11.4158,11.13,11.3644,880063.13053877,0
+FCX.US,D,19970421,000000,11.3644,11.3644,11.1785,11.2209,739045.82252758,0
+FCX.US,D,19970422,000000,11.1785,11.1785,11.032,11.0825,250124.55702042,0
+FCX.US,D,19970423,000000,11.032,11.0825,10.9401,10.9856,794631.64099497,0
+FCX.US,D,19970424,000000,10.9401,11.0825,10.8461,10.8926,643322.72226778,0
+FCX.US,D,19970425,000000,10.8926,10.8926,10.7066,10.8461,331700.23091875,0
+FCX.US,D,19970428,000000,10.7511,10.9856,10.7066,10.9856,536014.98868826,0
+FCX.US,D,19970429,000000,11.0825,11.13,10.8926,10.9856,644607.6571617,0
+FCX.US,D,19970430,000000,11.032,11.0825,10.8461,10.9856,327581.5647049,0
+FCX.US,D,19970501,000000,10.9401,11.2695,10.8926,11.2695,451100.10160771,0
+FCX.US,D,19970502,000000,11.2695,11.3644,11.032,11.0825,572816.09018964,0
+FCX.US,D,19970505,000000,11.0825,11.6463,10.9401,11.6008,1295902.8393614,0
+FCX.US,D,19970506,000000,11.6008,11.9777,11.5048,11.6958,595970.19237319,0
+FCX.US,D,19970507,000000,11.6958,11.7908,11.6008,11.6008,466531.45189937,0
+FCX.US,D,19970508,000000,11.5523,11.7373,11.5523,11.6958,920462.25193584,0
+FCX.US,D,19970509,000000,11.6008,11.7373,11.5048,11.6463,367724.91227967,0
+FCX.US,D,19970512,000000,11.6463,12.0251,11.6463,11.7908,975526.41312136,0
+FCX.US,D,19970513,000000,11.8837,11.8837,11.6463,11.6463,578988.02372806,0
+FCX.US,D,19970514,000000,11.7373,11.8352,11.3644,11.4158,813672.1317833,0
+FCX.US,D,19970515,000000,11.3644,11.7373,11.3644,11.7373,614242.35073086,0
+FCX.US,D,19970516,000000,11.6958,11.7908,11.4574,11.4574,525976.1189034,0
+FCX.US,D,19970519,000000,11.3644,11.5523,11.3179,11.5048,194797.54526652,0
+FCX.US,D,19970520,000000,11.3179,11.5523,11.3179,11.5048,390364.43392743,0
+FCX.US,D,19970521,000000,11.5048,11.6008,11.3644,11.4158,406578.27014188,0
+FCX.US,D,19970522,000000,11.4574,11.4574,11.2209,11.3644,396283.62653471,0
+FCX.US,D,19970523,000000,11.3644,11.5523,11.3644,11.5048,249864.7393432,0
+FCX.US,D,19970527,000000,11.4574,11.6008,11.4158,11.5523,318314.06024187,0
+FCX.US,D,19970528,000000,11.5048,11.5523,11.3179,11.3179,393971.55249665,0
+FCX.US,D,19970529,000000,11.3644,11.3644,11.0825,11.1785,499215.90911434,0
+FCX.US,D,19970530,000000,11.0825,11.1785,10.9401,10.9856,402977.21735501,0
+FCX.US,D,19970602,000000,10.9401,10.9856,10.8461,10.8926,294641.33366762,0
+FCX.US,D,19970603,000000,10.7986,10.8926,10.6582,10.6582,690410.37966653,0
+FCX.US,D,19970604,000000,10.6096,10.7511,10.5622,10.7066,819331.50671338,0
+FCX.US,D,19970605,000000,10.6582,10.8926,10.6096,10.6582,374926.00688969,0
+FCX.US,D,19970606,000000,10.6582,10.9856,10.6582,10.8926,459845.94878887,0
+FCX.US,D,19970609,000000,10.8926,10.8926,10.7511,10.8461,491239.40532758,0
+FCX.US,D,19970610,000000,10.8461,10.8461,10.7066,10.7511,501530.00507986,0
+FCX.US,D,19970611,000000,10.7986,10.8926,10.7511,10.7511,387017.13303541,0
+FCX.US,D,19970612,000000,10.8461,10.8461,10.7066,10.7986,273282.70305888,0
+FCX.US,D,19970613,000000,10.8461,10.8461,10.7066,10.7511,343534.57227843,0
+FCX.US,D,19970616,000000,10.8461,10.8461,10.7066,10.7986,491756.00779082,0
+FCX.US,D,19970617,000000,10.7511,10.8461,10.6582,10.8461,562517.40272756,0
+FCX.US,D,19970618,000000,10.7986,10.8926,10.6582,10.8461,984533.08894345,0
+FCX.US,D,19970619,000000,10.8461,11.1785,10.8461,11.1785,1672628.3616807,0
+FCX.US,D,19970620,000000,11.1785,11.2209,11.032,11.0825,1604440.8803868,0
+FCX.US,D,19970623,000000,11.032,11.032,10.7986,10.8461,365919.33106761,0
+FCX.US,D,19970624,000000,10.8461,11.13,10.7511,11.13,467305.85011238,0
+FCX.US,D,19970625,000000,11.1537,11.1537,10.8461,10.9401,773013.19270901,0
+FCX.US,D,19970626,000000,10.8926,11.032,10.8926,10.9401,829622.10646566,0
+FCX.US,D,19970627,000000,10.9401,11.0825,10.7511,10.8689,1274800.9935386,0
+FCX.US,D,19970630,000000,10.8926,11.7373,10.7066,11.7373,856385.34914589,0
+FCX.US,D,19970701,000000,11.6008,11.6008,11.0093,11.1042,876713.80771931,0
+FCX.US,D,19970702,000000,11.032,11.13,10.9856,11.13,731836.64020776,0
+FCX.US,D,19970703,000000,11.13,11.2447,11.032,11.0825,549399.13743769,0
+FCX.US,D,19970707,000000,10.9856,11.0093,10.6334,10.6582,1138416.9322771,0
+FCX.US,D,19970708,000000,10.6334,10.7066,10.491,10.679,1659252.3006411,0
+FCX.US,D,19970709,000000,10.6334,10.679,10.303,10.4693,1774016.902653,0
+FCX.US,D,19970710,000000,10.3753,10.5622,10.3753,10.5147,1008725.4508721,0
+FCX.US,D,19970711,000000,10.5543,10.7452,10.4811,10.5315,1488901.8801619,0
+FCX.US,D,19970714,000000,10.5315,10.6008,10.4336,10.6008,1085667.8780208,0
+FCX.US,D,19970715,000000,10.5058,10.6246,10.4811,10.578,605491.44873108,0
+FCX.US,D,19970716,000000,10.5543,10.6246,10.5058,10.5058,417128.68757138,0
+FCX.US,D,19970717,000000,10.4099,10.6008,10.4099,10.4811,552480.55487014,0
+FCX.US,D,19970718,000000,10.4811,10.6246,10.3673,10.5058,929468.92775793,0
+FCX.US,D,19970721,000000,10.4099,10.6008,10.4099,10.5058,476316.56978937,0
+FCX.US,D,19970722,000000,10.4583,10.7214,10.4583,10.6008,999719.78601377,0
+FCX.US,D,19970723,000000,10.6246,10.6492,10.4099,10.4811,1046297.9176953,0
+FCX.US,D,19970724,000000,10.4811,10.5315,10.3881,10.4811,1211761.33953,0
+FCX.US,D,19970725,000000,10.5315,10.578,10.4336,10.4583,1209444.2106734,0
+FCX.US,D,19970728,000000,10.5315,10.5543,10.4583,10.5543,1146395.4579913,0
+FCX.US,D,19970729,000000,10.5543,10.7452,10.4811,10.672,988394.97037126,0
+FCX.US,D,19970730,000000,10.7452,11.0974,10.6948,11.028,1042177.2295541,0
+FCX.US,D,19970731,000000,11.0528,11.2645,11.0528,11.126,1025194.0499452,0
+FCX.US,D,19970801,000000,11.0974,11.1735,11.0074,11.1735,801832.735605,0
+FCX.US,D,19970804,000000,11.2171,11.3139,11.0974,11.1735,448775.89600495,0
+FCX.US,D,19970805,000000,11.0746,11.126,10.9371,11.126,926381.44454313,0
+FCX.US,D,19970806,000000,11.2645,11.4109,11.126,11.1943,679349.42555613,0
+FCX.US,D,19970807,000000,11.2645,11.3139,11.1735,11.2893,781762.07278135,0
+FCX.US,D,19970808,000000,11.4109,11.4772,11.2893,11.3882,1690643.7352524,0
+FCX.US,D,19970811,000000,11.4772,11.5523,11.3644,11.4544,665967.29873416,0
+FCX.US,D,19970812,000000,11.4544,11.5286,11.2171,11.2645,785620.92131798,0
+FCX.US,D,19970813,000000,11.3882,11.4109,11.1735,11.3644,797198.47789162,0
+FCX.US,D,19970814,000000,11.3644,11.3882,11.2171,11.2893,384449.28517503,0
+FCX.US,D,19970815,000000,11.2407,11.2407,11.126,11.2171,712797.16038315,0
+FCX.US,D,19970818,000000,11.1735,11.1943,11.0074,11.1735,856898.91871797,0
+FCX.US,D,19970819,000000,11.1735,11.2171,11.028,11.0974,573069.84208449,0
+FCX.US,D,19970820,000000,11.0974,11.126,11.028,11.0974,311110.9437044,0
+FCX.US,D,19970821,000000,11.0528,11.1517,10.9579,10.9579,475801.98925357,0
+FCX.US,D,19970822,000000,10.7917,11.028,10.7917,11.028,460873.08793301,0
+FCX.US,D,19970825,000000,11.028,11.028,10.9371,11.0074,403488.76499964,0
+FCX.US,D,19970826,000000,10.9579,11.028,10.8847,10.9816,430252.00767987,0
+FCX.US,D,19970827,000000,10.8609,10.9579,10.7669,10.7917,770180.4723528,0
+FCX.US,D,19970828,000000,10.7452,10.8609,10.6948,10.6948,764521.09742273,0
+FCX.US,D,19970829,000000,10.6492,10.7917,10.6246,10.6492,803637.30585333,0
+FCX.US,D,19970902,000000,10.6492,10.7214,10.6492,10.6492,566380.2951191,0
+FCX.US,D,19970903,000000,10.7214,10.7452,10.6492,10.6492,1022619.1253387,0
+FCX.US,D,19970904,000000,10.6492,10.7669,10.6492,10.672,748822.85270778,0
+FCX.US,D,19970905,000000,10.672,10.7452,10.6492,10.6492,1697594.1108587,0
+FCX.US,D,19970908,000000,10.6948,10.7669,10.6492,10.6948,2369729.2992764,0
+FCX.US,D,19970909,000000,10.672,10.6948,10.5543,10.6008,694527.02395293,0
+FCX.US,D,19970910,000000,10.5058,10.6492,10.5058,10.6492,663391.36316399,0
+FCX.US,D,19970911,000000,10.6246,10.6246,10.4811,10.5543,560459.08058436,0
+FCX.US,D,19970912,000000,10.5058,10.6246,10.4583,10.5543,730812.53395478,0
+FCX.US,D,19970915,000000,10.4583,10.5928,10.4583,10.5543,782534.4490669,0
+FCX.US,D,19970916,000000,10.578,10.578,10.4336,10.4583,2407820.3904903,0
+FCX.US,D,19970917,000000,10.4811,10.4811,10.3881,10.4336,499215.90911434,0
+FCX.US,D,19970918,000000,10.4336,10.5543,10.4099,10.4583,740591.58606243,0
+FCX.US,D,19970919,000000,10.4336,10.5315,10.3426,10.4099,1390343.0266546,0
+FCX.US,D,19970922,000000,10.4099,10.5543,10.3881,10.5058,648463.47280716,0
+FCX.US,D,19970923,000000,10.4811,10.6492,10.4099,10.6246,530609.36565305,0
+FCX.US,D,19970924,000000,10.672,10.7214,10.4811,10.4811,484034.26686265,0
+FCX.US,D,19970925,000000,10.5315,11.0074,10.5315,10.8847,1541139.3867735,0
+FCX.US,D,19970926,000000,10.8371,10.8371,10.4583,10.6492,961889.5234408,0
+FCX.US,D,19970929,000000,10.5315,10.7669,10.5315,10.6948,1345054.8846856,0
+FCX.US,D,19970930,000000,10.8371,11.0974,10.7917,10.9579,1258077.631607,0
+FCX.US,D,19971001,000000,10.9579,11.3644,10.9579,11.126,1424052.6010863,0
+FCX.US,D,19971002,000000,11.0974,11.3882,11.0974,11.3436,792312.49021083,0
+FCX.US,D,19971003,000000,11.3644,11.3882,11.0528,11.2407,738274.45720574,0
+FCX.US,D,19971006,000000,11.2407,11.2407,11.0528,11.1943,310593.33027743,0
+FCX.US,D,19971007,000000,11.0974,11.1943,10.9816,11.126,582844.85033726,0
+FCX.US,D,19971008,000000,11.028,11.0974,10.8847,10.9579,730551.70531384,0
+FCX.US,D,19971009,000000,10.9816,10.9816,10.7917,10.7917,603952.7619423,0
+FCX.US,D,19971010,000000,10.8065,10.9015,10.7353,10.8767,283060.74420281,0
+FCX.US,D,19971013,000000,10.8293,10.9529,10.7561,10.9015,723866.20220333,0
+FCX.US,D,19971014,000000,10.9252,10.9252,10.7561,10.8293,393196.14331991,0
+FCX.US,D,19971015,000000,10.7353,10.8065,10.6631,10.7788,403235.01310477,0
+FCX.US,D,19971016,000000,10.8293,10.8293,10.7353,10.7561,738018.68338343,0
+FCX.US,D,19971017,000000,10.7353,10.7561,10.5662,10.7353,607298.04090687,0
+FCX.US,D,19971020,000000,10.8065,10.8293,10.6631,10.8065,710739.84920368,0
+FCX.US,D,19971021,000000,10.7353,10.8293,10.6126,10.8293,387279.98360379,0
+FCX.US,D,19971022,000000,10.7788,10.7788,10.6374,10.7353,316511.51192099,0
+FCX.US,D,19971023,000000,10.6858,10.7788,10.5434,10.6858,382131.14535462,0
+FCX.US,D,19971024,000000,10.7116,10.8065,10.5187,10.5662,1384680.6188335,0
+FCX.US,D,19971027,000000,10.1566,10.1804,9.87276,9.87276,1823426.7437271,0
+FCX.US,D,19971028,000000,9.00873,9.70164,8.53037,9.65514,3186492.9581294,0
+FCX.US,D,19971029,000000,9.70164,9.87276,9.22476,9.43951,2224600.4017975,0
+FCX.US,D,19971030,000000,9.39322,9.43951,9.22476,9.22476,1707371.1410389,0
+FCX.US,D,19971031,000000,9.32091,9.3483,9.15146,9.17541,1375162.3953667,0
+FCX.US,D,19971103,000000,9.32091,9.60767,9.32091,9.48897,796431.15642468,0
+FCX.US,D,19971104,000000,9.53744,9.5859,9.41577,9.51369,822935.59239143,0
+FCX.US,D,19971105,000000,9.46028,9.82429,9.41577,9.41577,718202.78341836,0
+FCX.US,D,19971106,000000,9.32091,9.43951,9.32091,9.39322,722060.62099127,0
+FCX.US,D,19971107,000000,9.3483,9.3483,9.08163,9.20053,1256790.6747856,0
+FCX.US,D,19971110,000000,9.15146,9.17541,9.05799,9.10468,766323.64574361,0
+FCX.US,D,19971111,000000,9.10468,9.12773,8.98519,9.12773,862819.12228898,0
+FCX.US,D,19971112,000000,9.03098,9.12773,8.91594,8.96184,842489.65275184,0
+FCX.US,D,19971113,000000,8.96184,8.98519,8.81703,8.81703,988648.72226613,0
+FCX.US,D,19971114,000000,8.84077,8.93731,8.69655,8.74423,878260.58221788,0
+FCX.US,D,19971117,000000,8.81703,8.88775,8.79408,8.81703,481461.36418365,0
+FCX.US,D,19971118,000000,8.72049,8.77103,8.59972,8.62682,564063.16626241,0
+FCX.US,D,19971119,000000,8.59972,8.79408,8.55362,8.65105,661334.05198451,0
+FCX.US,D,19971120,000000,8.6748,8.69655,8.55362,8.65105,2161295.875293,0
+FCX.US,D,19971121,000000,8.62682,8.6748,8.57687,8.62682,726690.83484975,0
+FCX.US,D,19971124,000000,8.59972,8.62682,8.50683,8.55362,1321378.1142565,0
+FCX.US,D,19971125,000000,8.57687,8.57687,8.50683,8.50683,754744.06724252,0
+FCX.US,D,19971126,000000,8.50683,8.53037,8.09841,8.09841,2167217.0898277,0
+FCX.US,D,19971128,000000,8.09841,8.09841,8.00138,8.02491,473481.82750571,0
+FCX.US,D,19971201,000000,8.05202,8.05202,7.71393,7.81096,607038.22322965,0
+FCX.US,D,19971202,000000,7.90839,7.93164,7.62065,7.93164,1185764.407353,0
+FCX.US,D,19971203,000000,7.881,7.881,7.66724,7.73717,353568.38724467,0
+FCX.US,D,19971204,000000,7.71393,7.76457,7.62065,7.62065,854842.61850222,0
+FCX.US,D,19971205,000000,7.62065,7.76457,7.5702,7.66724,642032.73255524,0
+FCX.US,D,19971208,000000,7.66724,7.73717,7.50007,7.71393,1120404.5915966,0
+FCX.US,D,19971209,000000,7.66724,7.66724,7.37959,7.52342,846868.1366429,0
+FCX.US,D,19971210,000000,6.41991,6.61399,6.13217,6.41991,3430697.3115788,0
+FCX.US,D,19971211,000000,6.41991,6.47036,6.08538,6.13217,4326194.8253004,0
+FCX.US,D,19971212,000000,6.18281,6.2294,6.03919,6.10872,4735864.622512,0
+FCX.US,D,19971215,000000,6.10872,6.10872,5.94185,5.94185,2491961.8903215,0
+FCX.US,D,19971216,000000,5.965,6.03919,5.87182,5.91822,1440006.6196236,0
+FCX.US,D,19971217,000000,5.91822,5.965,5.87182,5.87182,2981402.7911832,0
+FCX.US,D,19971218,000000,5.89527,5.89527,5.75144,5.79832,2917324.8774295,0
+FCX.US,D,19971219,000000,5.77469,5.82147,5.7281,5.77469,2698595.7988752,0
+FCX.US,D,19971222,000000,5.79832,5.84472,5.77469,5.79832,835542.31003667,0
+FCX.US,D,19971223,000000,5.79832,5.94185,5.79832,5.79832,1013872.2671938,0
+FCX.US,D,19971224,000000,5.79832,5.94185,5.79832,5.87182,975526.41312136,0
+FCX.US,D,19971226,000000,5.87182,5.89527,5.82147,5.84472,737759.87666994,0
+FCX.US,D,19971229,000000,5.84472,5.965,5.75144,5.91822,1083091.9424507,0
+FCX.US,D,19971230,000000,5.91822,5.98874,5.91822,5.98874,1047068.2720534,0
+FCX.US,D,19971231,000000,5.91822,6.08538,5.91822,6.03919,1618334.5548533,0
+FCX.US,D,19980102,000000,6.03919,6.13217,6.03919,6.10872,718719.38588161,0
+FCX.US,D,19980105,000000,6.10872,6.13217,6.01565,6.03919,1171616.9809916,0
+FCX.US,D,19980106,000000,6.01565,6.03919,5.94185,5.94185,1225395.1963195,0
+FCX.US,D,19980107,000000,5.91822,6.03919,5.89527,6.01565,1194259.5355305,0
+FCX.US,D,19980108,000000,5.98874,5.98874,5.79832,5.82147,1134812.846599,0
+FCX.US,D,19980109,000000,5.82147,5.82147,5.46389,5.51019,2915529.4058547,0
+FCX.US,D,19980112,000000,5.46389,5.46389,5.29653,5.36686,1501250.8020574,0
+FCX.US,D,19980113,000000,5.36686,5.63126,5.36686,5.58447,1556833.5876335,0
+FCX.US,D,19980114,000000,5.62711,5.62711,5.50653,5.52997,1791000.0822618,0
+FCX.US,D,19980115,000000,5.52997,5.52997,5.43293,5.45628,1206866.2531758,0
+FCX.US,D,19980116,000000,5.48348,5.55302,5.43293,5.45628,2156153.1028263,0
+FCX.US,D,19980120,000000,5.45628,5.50653,5.38605,5.45628,1384423.8340474,0
+FCX.US,D,19980121,000000,5.45628,5.45628,5.38605,5.38605,1220246.3580703,0
+FCX.US,D,19980122,000000,5.3629,5.3629,5.02471,5.16844,1019017.0615881,0
+FCX.US,D,19980123,000000,5.16844,5.3629,5.07149,5.3629,2604673.2250089,0
+FCX.US,D,19980126,000000,5.38605,5.52997,5.3629,5.38605,2440757.5886365,0
+FCX.US,D,19980127,000000,5.40949,5.57637,5.38605,5.52997,2100568.2953225,0
+FCX.US,D,19980128,000000,5.45628,5.5998,5.43293,5.57637,1512315.8000226,0
+FCX.US,D,19980129,000000,5.57637,5.91446,5.55302,5.74759,2997096.9920432,0
+FCX.US,D,19980130,000000,5.65025,5.84076,5.5998,5.65025,1940509.4855593,0
+FCX.US,D,19980202,000000,5.6735,5.77093,5.62711,5.6735,1961352.5246685,0
+FCX.US,D,19980203,000000,5.6735,5.72048,5.52997,5.5998,924580.91814969,0
+FCX.US,D,19980204,000000,5.5998,5.86816,5.5998,5.84076,2099538.1232873,0
+FCX.US,D,19980205,000000,5.91446,5.96134,5.6735,5.79428,1841954.675907,0
+FCX.US,D,19980206,000000,5.81761,5.96134,5.79428,5.96134,997920.27058406,0
+FCX.US,D,19980209,000000,5.96134,6.10536,5.96134,6.10536,1443606.6614467,0
+FCX.US,D,19980210,000000,6.01189,6.17886,6.01189,6.13217,1525696.9158809,0
+FCX.US,D,19980211,000000,6.10536,6.10536,5.96134,5.98439,989424.13144286,0
+FCX.US,D,19980212,000000,5.96134,6.03524,5.79428,5.9378,1403205.5181222,0
+FCX.US,D,19980213,000000,5.96134,5.98439,5.81761,5.86816,584906.20537162,0
+FCX.US,D,19980217,000000,5.89131,6.01189,5.6735,5.69704,1042692.8210535,0
+FCX.US,D,19980218,000000,5.69704,5.81761,5.6735,5.74759,618617.80173074,0
+FCX.US,D,19980219,000000,5.72048,5.74759,5.52997,5.52997,634310.99162707,0
+FCX.US,D,19980220,000000,5.55302,5.55302,5.38605,5.43293,688353.06848705,0
+FCX.US,D,19980223,000000,5.38605,5.40949,5.21908,5.31236,476829.12839772,0
+FCX.US,D,19980224,000000,5.19188,5.3629,5.14529,5.3354,832196.02010839,0
+FCX.US,D,19980225,000000,5.38605,5.62711,5.3629,5.62711,2406530.4007777,0
+FCX.US,D,19980226,000000,5.57637,5.72048,5.43293,5.62711,2384141.5981337,0
+FCX.US,D,19980227,000000,5.6735,5.81761,5.65025,5.79428,1827283.5703362,0
+FCX.US,D,19980302,000000,5.79428,5.91446,5.79428,5.86816,957002.52479628,0
+FCX.US,D,19980303,000000,5.84076,5.86816,5.65025,5.69704,759891.89452798,0
+FCX.US,D,19980304,000000,5.69704,5.69704,5.50653,5.50653,468339.05503888,0
+FCX.US,D,19980305,000000,5.50653,5.55302,5.43293,5.48348,664163.73944955,0
+FCX.US,D,19980306,000000,5.50653,5.52997,5.40949,5.43293,543991.49247503,0
+FCX.US,D,19980309,000000,5.45628,5.52997,5.38605,5.50653,1802066.0911909,0
+FCX.US,D,19980310,000000,5.50653,5.52997,5.43293,5.48348,1376447.3302606,0
+FCX.US,D,19980311,000000,5.48348,5.48348,5.31236,5.3629,1603668.5041011,0
+FCX.US,D,19980312,000000,5.38605,5.43293,5.24262,5.38605,1059419.2158764,0
+FCX.US,D,19980313,000000,5.52997,5.5998,5.43293,5.57637,4167424.9942859,0
+FCX.US,D,19980316,000000,5.81761,6.03524,5.81761,5.96134,6911564.7089525,0
+FCX.US,D,19980317,000000,6.01189,6.44316,5.98439,6.34612,7820452.437206,0
+FCX.US,D,19980318,000000,6.34612,6.34612,6.202,6.27599,4381520.8260906,0
+FCX.US,D,19980319,000000,6.25295,6.5403,6.22564,6.48965,4315904.2255482,0
+FCX.US,D,19980320,000000,6.51715,6.56344,6.36927,6.41991,1895476.1064489,0
+FCX.US,D,19980323,000000,6.41991,6.85128,6.32248,6.80469,2649963.3889054,0
+FCX.US,D,19980324,000000,6.87433,7.52342,6.87433,7.3332,4483169.18474,0
+FCX.US,D,19980325,000000,7.3332,7.45348,7.16593,7.43033,2536482.7108237,0
+FCX.US,D,19980326,000000,7.3332,7.47663,7.16593,7.35625,2276322.3169096,0
+FCX.US,D,19980327,000000,7.37959,7.76457,7.37959,7.74123,2524902.1213589,0
+FCX.US,D,19980330,000000,7.81482,7.98209,7.71779,7.86151,2300509.6240196,0
+FCX.US,D,19980331,000000,7.98209,8.02867,7.59751,7.67139,3131166.9573392,0
+FCX.US,D,19980401,000000,7.59751,7.64409,7.28651,7.35625,1322151.5015058,0
+FCX.US,D,19980402,000000,7.30946,7.45348,7.30946,7.37959,2846303.6648155,0
+FCX.US,D,19980403,000000,7.47663,7.76457,7.45348,7.71779,1814934.6484408,0
+FCX.US,D,19980406,000000,7.93579,8.24648,7.88476,8.10257,3162562.4358053,0
+FCX.US,D,19980407,000000,8.1725,8.1725,7.83826,7.88476,1650242.5919279,0
+FCX.US,D,19980408,000000,7.86151,7.86151,7.74123,7.76457,1305423.0847555,0
+FCX.US,D,19980409,000000,7.76457,7.81482,7.50007,7.55071,1264256.6418915,0
+FCX.US,D,19980413,000000,7.52342,7.88476,7.45348,7.88476,1412729.8073713,0
+FCX.US,D,19980414,000000,7.8347,7.97823,7.68652,7.97823,2401900.1869193,0
+FCX.US,D,19980415,000000,7.90434,7.92728,7.73717,7.8347,3413453.303329,0
+FCX.US,D,19980416,000000,7.8347,7.85735,7.68652,7.8347,1137905.3846325,0
+FCX.US,D,19980417,000000,7.881,7.881,7.59325,7.8071,765809.06520782,0
+FCX.US,D,19980420,000000,7.73717,7.73717,7.44547,7.47307,658504.36451947,0
+FCX.US,D,19980421,000000,7.56624,7.8071,7.51965,7.66348,1108311.4435235,0
+FCX.US,D,19980422,000000,7.76042,7.97823,7.76042,7.78396,2811050.3487765,0
+FCX.US,D,19980423,000000,7.8347,7.90434,7.66348,7.78396,1487609.8685218,0
+FCX.US,D,19980424,000000,7.61709,7.78396,7.61709,7.71393,858446.70418027,0
+FCX.US,D,19980427,000000,7.61709,7.64014,7.44547,7.49632,1314430.7715413,0
+FCX.US,D,19980428,000000,7.49632,7.49632,7.32539,7.42242,932040.81947321,0
+FCX.US,D,19980429,000000,7.42242,7.49632,7.37604,7.39917,1595173.3759237,0
+FCX.US,D,19980430,000000,7.47307,7.47307,7.20471,7.27879,1167754.0886,0
+FCX.US,D,19980501,000000,7.25526,7.30204,6.94011,7.0147,1655131.6124999,0
+FCX.US,D,19980504,000000,7.11163,7.13527,6.77324,6.99095,1580511.3690264,0
+FCX.US,D,19980505,000000,7.0147,7.0147,6.79688,6.94011,1065080.6127339,0
+FCX.US,D,19980506,000000,6.89382,6.89382,6.62942,6.65306,762720.57102928,0
+FCX.US,D,19980507,000000,6.6762,6.6762,6.21763,6.31526,1353031.3884724,0
+FCX.US,D,19980508,000000,6.36145,6.57927,6.31526,6.33821,1691158.3157881,0
+FCX.US,D,19980511,000000,6.33821,6.62942,6.29162,6.57927,1139706.9219897,0
+FCX.US,D,19980512,000000,6.60211,6.62942,6.3848,6.48233,822420.0008919,0
+FCX.US,D,19980513,000000,6.45869,6.50538,6.09715,6.41181,1409384.5284067,0
+FCX.US,D,19980514,000000,6.36145,6.48233,6.17095,6.26432,1672886.1574305,0
+FCX.US,D,19980515,000000,6.29162,6.3848,6.17095,6.31526,4491658.2471352,0
+FCX.US,D,19980518,000000,6.24098,6.36145,5.95352,6.29162,3040843.4143322,0
+FCX.US,D,19980519,000000,6.31526,6.36145,6.24098,6.24098,1388801.3069747,0
+FCX.US,D,19980520,000000,6.29162,6.43534,6.29162,6.43534,1257817.8139298,0
+FCX.US,D,19980521,000000,6.79688,6.94011,6.62942,6.69984,2103655.7785373,0
+FCX.US,D,19980522,000000,6.69984,6.69984,6.55563,6.60211,936158.47472334,0
+FCX.US,D,19980526,000000,6.55563,6.55563,6.17095,6.26432,718972.12681275,0
+FCX.US,D,19980527,000000,6.21763,6.55563,6.21763,6.53248,2337565.4883796,0
+FCX.US,D,19980528,000000,6.50538,6.50538,6.41181,6.45869,1840152.1275861,0
+FCX.US,D,19980529,000000,6.45869,6.62942,6.43534,6.45869,1637379.0894966,0
+FCX.US,D,19980601,000000,6.45869,6.50538,6.19458,6.19458,1404494.4968711,0
+FCX.US,D,19980602,000000,6.41181,6.41181,6.19458,6.24098,811871.60538986,0
+FCX.US,D,19980603,000000,6.24098,6.31526,6.19458,6.26432,1233888.3025695,0
+FCX.US,D,19980604,000000,6.21763,6.43534,6.21763,6.36145,1878750.7225898,0
+FCX.US,D,19980605,000000,6.36145,6.55563,6.36145,6.53248,1826773.0336553,0
+FCX.US,D,19980608,000000,6.45869,6.82002,6.45869,6.72329,1377219.7065462,0
+FCX.US,D,19980609,000000,6.72329,6.79688,6.57927,6.57927,1047580.8306618,0
+FCX.US,D,19980610,000000,6.55563,6.65306,6.41181,6.45869,861276.3916453,0
+FCX.US,D,19980611,000000,6.3848,6.3848,6.24098,6.26432,1647927.4849986,0
+FCX.US,D,19980612,000000,6.21763,6.29162,6.17095,6.17095,1113718.0775224,0
+FCX.US,D,19980615,000000,6.02336,6.14384,6.02336,6.05057,865910.64935868,0
+FCX.US,D,19980616,000000,6.1206,6.36145,6.09715,6.19458,814444.50806887,0
+FCX.US,D,19980617,000000,6.26432,6.55563,6.26432,6.43534,765293.47370829,0
+FCX.US,D,19980618,000000,6.33821,6.36145,5.93019,5.95352,1593632.6672075,0
+FCX.US,D,19980619,000000,6.00022,6.09715,5.85629,5.87964,2859173.2330292,0
+FCX.US,D,19980622,000000,5.87964,5.93019,5.73581,5.73581,1234660.678855,0
+FCX.US,D,19980623,000000,5.78241,5.90308,5.73581,5.78241,1989142.9064929,0
+FCX.US,D,19980624,000000,5.78241,5.87964,5.71247,5.78241,1535473.9460611,0
+FCX.US,D,19980625,000000,5.8098,5.87964,5.78241,5.83295,865910.64935868,0
+FCX.US,D,19980626,000000,5.83295,6.05057,5.8098,5.97677,479147.26821814,0
+FCX.US,D,19980629,000000,6.0741,6.0741,5.85629,5.85629,452896.58414625,0
+FCX.US,D,19980630,000000,5.87964,6.00022,5.78241,5.85629,756285.78692248,0
+FCX.US,D,19980701,000000,5.85629,5.85629,5.78241,5.8098,760147.66835029,0
+FCX.US,D,19980702,000000,5.85629,5.85629,5.75906,5.83295,816759.6149981,0
+FCX.US,D,19980706,000000,5.8098,5.97677,5.8098,5.90308,683465.05887882,0
+FCX.US,D,19980707,000000,5.93019,6.14384,5.90308,6.05057,1136871.1687423,0
+FCX.US,D,19980708,000000,6.00022,6.00022,5.87964,5.95352,358714.19260268,0
+FCX.US,D,19980709,000000,5.87964,5.93019,5.78241,5.8098,779704.76160186,0
+FCX.US,D,19980710,000000,5.8098,5.8098,5.68923,5.75906,567923.02576277,0
+FCX.US,D,19980713,000000,5.75906,5.93019,5.73581,5.83295,802347.3161408,0
+FCX.US,D,19980714,000000,5.85233,6.01931,5.85233,5.99606,997399.6242659,0
+FCX.US,D,19980715,000000,5.99606,6.11664,5.97291,6.04661,849951.5760028,0
+FCX.US,D,19980716,000000,6.01931,6.23712,6.01931,6.21397,891900.50478962,0
+FCX.US,D,19980717,000000,6.23712,6.28757,6.16739,6.26432,1009497.8271577,0
+FCX.US,D,19980720,000000,6.26432,6.3574,6.26432,6.3574,609864.87780352,0
+FCX.US,D,19980721,000000,6.3574,6.3848,6.23712,6.23712,1140221.5025254,0
+FCX.US,D,19980722,000000,6.26432,6.311,6.19052,6.21397,640230.18423435,0
+FCX.US,D,19980723,000000,6.13989,6.26432,6.13989,6.16739,1320347.9422212,0
+FCX.US,D,19980724,000000,6.19052,6.43168,6.09349,6.09349,1319580.6207542,0
+FCX.US,D,19980727,000000,6.09349,6.16739,5.82909,5.87588,632769.27194711,0
+FCX.US,D,19980728,000000,5.89923,5.99606,5.7554,5.99606,583878.05526375,0
+FCX.US,D,19980729,000000,5.92247,5.92247,5.80189,5.80189,1008470.6880136,0
+FCX.US,D,19980730,000000,5.87588,5.87588,5.80189,5.82909,589280.64540779,0
+FCX.US,D,19980731,000000,5.80189,5.82909,5.73186,5.73186,597512.92301687,0
+FCX.US,D,19980803,000000,5.73186,5.77865,5.58447,5.61158,852785.30732274,0
+FCX.US,D,19980804,000000,5.65827,5.87588,5.56094,5.56094,1452101.7896242,0
+FCX.US,D,19980805,000000,5.63472,5.82909,5.58447,5.80189,968067.52276157,0
+FCX.US,D,19980806,000000,5.73186,5.82909,5.73186,5.77865,962408.1478315,0
+FCX.US,D,19980807,000000,5.70465,5.82909,5.70465,5.73186,643834.26991241,0
+FCX.US,D,19980810,000000,5.70465,5.70465,5.65827,5.68132,694785.83066642,0
+FCX.US,D,19980811,000000,5.58447,5.63472,5.41731,5.41731,2716353.3766971,0
+FCX.US,D,19980812,000000,5.44065,5.48714,5.1995,5.1995,2327785.4253082,0
+FCX.US,D,19980813,000000,5.29653,5.39416,5.14925,5.24598,598803.92369312,0
+FCX.US,D,19980814,000000,5.24598,5.41731,5.17615,5.17615,487896.14829046,0
+FCX.US,D,19980817,000000,5.17615,5.29653,5.07902,5.1258,1404753.3035845,0
+FCX.US,D,19980818,000000,5.10255,5.1995,5.07902,5.07902,1142018.9960277,0
+FCX.US,D,19980819,000000,5.1258,5.22303,5.07902,5.10255,706623.20491727,0
+FCX.US,D,19980820,000000,5.1258,5.24598,5.07902,5.22303,1689871.3589668,0
+FCX.US,D,19980821,000000,5.1258,5.17615,4.93154,4.95873,830397.5156424,0
+FCX.US,D,19980824,000000,4.95873,5.07902,4.93154,4.95873,962150.35208173,0
+FCX.US,D,19980825,000000,4.90779,5.00532,4.88484,4.95873,913002.35061233,0
+FCX.US,D,19980826,000000,4.90779,4.93154,4.76436,4.76436,924580.91814969,0
+FCX.US,D,19980827,000000,4.69028,4.83429,4.64408,4.69028,5439399.3332507,0
+FCX.US,D,19980828,000000,4.69028,4.81106,4.59334,4.59334,3420143.8612581,0
+FCX.US,D,19980831,000000,4.59334,4.81106,4.44942,4.4963,4144263.8153564,0
+FCX.US,D,19980901,000000,4.54655,4.71401,4.4963,4.52321,1681895.8661437,0
+FCX.US,D,19980902,000000,4.47296,4.59334,4.35238,4.35238,1206608.457426,0
+FCX.US,D,19980903,000000,4.35238,5.00532,4.35238,4.93154,6657588.3801416,0
+FCX.US,D,19980904,000000,4.95873,5.1995,4.90779,5.1995,2674668.3094424,0
+FCX.US,D,19980908,000000,5.1995,5.29653,5.1258,5.1995,1471401.087126,0
+FCX.US,D,19980909,000000,5.14925,5.17615,5.02857,5.02857,1847102.5031925,0
+FCX.US,D,19980910,000000,5.07902,5.24598,5.07902,5.24598,3057057.2505467,0
+FCX.US,D,19980911,000000,5.34341,5.48714,5.1995,5.1995,2732311.4390892,0
+FCX.US,D,19980914,000000,5.14925,5.22303,5.07902,5.1258,1601353.3971719,0
+FCX.US,D,19980915,000000,5.07902,5.1258,4.88484,4.88484,1453130.9506958,0
+FCX.US,D,19980916,000000,4.93154,4.95873,4.83429,4.95873,620928.86480508,0
+FCX.US,D,19980917,000000,4.90779,4.98198,4.83429,4.90779,915316.44657784,0
+FCX.US,D,19980918,000000,4.8617,4.88484,4.74122,4.76436,1695534.7777518,0
+FCX.US,D,19980921,000000,4.81106,4.83429,4.52321,4.52321,1329357.6509344,0
+FCX.US,D,19980922,000000,4.52321,4.74122,4.52321,4.66743,2945118.2921451,0
+FCX.US,D,19980923,000000,4.66743,4.90779,4.66743,4.8617,1661827.2252476,0
+FCX.US,D,19980924,000000,4.81106,5.10255,4.81106,5.07902,3493744.0423334,0
+FCX.US,D,19980925,000000,5.10255,5.36686,5.02857,5.02857,6853930.6779792,0
+FCX.US,D,19980928,000000,5.02857,5.1995,4.95873,5.02857,3158958.3501273,0
+FCX.US,D,19980929,000000,5.02857,5.02857,4.66743,4.66743,2463397.1102842,0
+FCX.US,D,19980930,000000,4.64408,4.74122,4.4963,4.61678,1668257.9654995,0
+FCX.US,D,19981001,000000,4.66743,4.74122,4.5701,4.66743,4625984.9972172,0
+FCX.US,D,19981002,000000,4.69028,4.88484,4.66743,4.69028,1551683.7384206,0
+FCX.US,D,19981005,000000,4.66743,4.66743,4.4963,4.59334,1238517.5054643,0
+FCX.US,D,19981006,000000,4.61678,4.64408,4.52321,4.5701,1093128.7903081,0
+FCX.US,D,19981007,000000,4.5701,4.61678,4.4963,4.5701,1695534.7777518,0
+FCX.US,D,19981008,000000,4.54655,4.61678,4.47296,4.47296,2100823.0581812,0
+FCX.US,D,19981009,000000,4.44942,4.5701,4.35238,4.35238,1527500.4751655,0
+FCX.US,D,19981012,000000,4.39887,4.47296,4.32943,4.37592,1796146.8985835,0
+FCX.US,D,19981013,000000,4.37592,4.47296,4.35238,4.37592,1469089.013088,0
+FCX.US,D,19981014,000000,4.37187,4.42232,4.22804,4.25129,1926612.7782015,0
+FCX.US,D,19981015,000000,4.22804,4.34852,4.22804,4.29808,2556294.5669338,0
+FCX.US,D,19981016,000000,4.37187,4.90423,4.29808,4.85744,3727394.9454621,0
+FCX.US,D,19981019,000000,4.85744,4.88089,4.66327,4.66327,1341964.3685797,0
+FCX.US,D,19981020,000000,4.61678,4.93154,4.61678,4.90423,1653331.0861064,0
+FCX.US,D,19981021,000000,4.90423,4.90423,4.70996,4.70996,1554518.4807043,0
+FCX.US,D,19981022,000000,4.70996,4.76041,4.64023,4.64023,1407582.9910496,0
+FCX.US,D,19981023,000000,4.64023,4.68662,4.37187,4.37187,1241863.7953925,0
+FCX.US,D,19981026,000000,4.39521,4.51559,4.32142,4.44556,1360497.3555783,0
+FCX.US,D,19981027,000000,4.4691,4.68662,4.44556,4.66327,1778649.1384389,0
+FCX.US,D,19981028,000000,4.66327,4.66327,4.49244,4.61678,1115260.8081661,0
+FCX.US,D,19981029,000000,4.61678,5.02857,4.61678,5.00532,1931758.5835595,0
+FCX.US,D,19981030,000000,4.95458,4.97812,4.76041,4.76041,1931502.8097372,0
+FCX.US,D,19981102,000000,4.73706,4.76041,4.58948,4.58948,528294.25872381,0
+FCX.US,D,19981103,000000,4.56634,4.70996,4.56634,4.66327,755774.23927785,0
+FCX.US,D,19981104,000000,4.68662,4.97812,4.64023,4.97812,1940509.4855593,0
+FCX.US,D,19981105,000000,4.97812,5.53769,4.97812,5.39416,4086364.9118872,0
+FCX.US,D,19981106,000000,5.39416,5.68132,5.36686,5.58843,2200411.0727599,0
+FCX.US,D,19981109,000000,5.53769,5.61158,5.39416,5.61158,905540.42736136,0
+FCX.US,D,19981110,000000,5.63472,5.68132,5.48714,5.51444,1209700.9954595,0
+FCX.US,D,19981111,000000,5.56094,5.70841,5.56094,5.56094,933070.99150854,0
+FCX.US,D,19981112,000000,5.58843,5.87588,5.58843,5.82909,1312116.6755758,0
+FCX.US,D,19981113,000000,5.82909,5.87588,5.53769,5.53769,919949.69332749,0
+FCX.US,D,19981116,000000,5.58843,5.63472,5.05211,5.1995,1451072.6285526,0
+FCX.US,D,19981117,000000,5.29257,5.41731,5.24598,5.26943,890356.76318222,0
+FCX.US,D,19981118,000000,5.34341,5.44065,5.26943,5.31978,2255220.4710868,0
+FCX.US,D,19981119,000000,5.34341,5.34341,5.22303,5.24598,768898.57035006,0
+FCX.US,D,19981120,000000,5.34341,5.36686,5.29257,5.36686,610641.29794398,0
+FCX.US,D,19981123,000000,5.36686,5.44065,5.24598,5.44065,675488.55509205,0
+FCX.US,D,19981124,000000,5.39416,5.48714,5.36686,5.39416,718972.12681275,0
+FCX.US,D,19981125,000000,5.36686,5.46389,5.29257,5.36686,774556.93431642,0
+FCX.US,D,19981127,000000,5.36686,5.39416,5.34341,5.34341,196602.11551486,0
+FCX.US,D,19981130,000000,5.34341,5.39416,5.07516,5.07516,1105223.9603087,0
+FCX.US,D,19981201,000000,5.1258,5.17249,5.02857,5.07516,1803869.6504755,0
+FCX.US,D,19981202,000000,4.95458,4.97812,4.66327,4.66327,4117502.5946036,0
+FCX.US,D,19981203,000000,4.76041,4.85744,4.66327,4.66327,1013355.6647306,0
+FCX.US,D,19981204,000000,4.66327,4.85744,4.66327,4.78365,617588.64065915,0
+FCX.US,D,19981207,000000,4.85744,4.88089,4.58948,4.83429,902449.91125538,0
+FCX.US,D,19981208,000000,4.81106,4.83429,4.58948,4.64023,828596.98924896,0
+FCX.US,D,19981209,000000,4.64023,4.64023,4.29808,4.29808,1358949.570116,0
+FCX.US,D,19981210,000000,4.29808,4.54309,4.1779,4.54309,1191170.0303883,0
+FCX.US,D,19981211,000000,4.49244,4.51559,4.37187,4.37187,1088751.3173807,0
+FCX.US,D,19981214,000000,4.32142,4.37187,4.15405,4.15405,967807.70508436,0
+FCX.US,D,19981215,000000,4.20085,4.25129,4.15405,4.20085,830397.5156424,0
+FCX.US,D,19981216,000000,4.20085,4.39521,4.20085,4.39521,1355346.4954016,0
+FCX.US,D,19981217,000000,4.32142,4.34852,4.12695,4.12695,1300021.5055752,0
+FCX.US,D,19981218,000000,4.12695,4.22804,4.05702,4.08047,1995061.0881365,0
+FCX.US,D,19981221,000000,4.08047,4.22804,3.86284,3.86284,1299764.7207891,0
+FCX.US,D,19981222,000000,3.88629,3.98313,3.86284,3.93258,1446440.3927667,0
+FCX.US,D,19981223,000000,3.90954,3.96009,3.8124,3.93258,2099278.30561,0
+FCX.US,D,19981224,000000,3.96009,4.05702,3.96009,4.03377,497419.4265758,0
+FCX.US,D,19981228,000000,4.08047,4.1038,4.00667,4.03377,946453.11833051,0
+FCX.US,D,19981229,000000,4.03377,4.34852,4.03377,4.22804,1209956.7692817,0
+FCX.US,D,19981230,000000,4.22804,4.32142,3.98313,4.03377,1413247.4207983,0
+FCX.US,D,19981231,000000,4.03377,4.12695,4.00667,4.05702,923036.16557857,0
+FCX.US,D,19990104,000000,4.12695,4.29808,4.12695,4.25129,1272483.864682,0
+FCX.US,D,19990105,000000,4.22804,4.54309,4.22804,4.54309,1052731.6908384,0
+FCX.US,D,19990106,000000,4.51559,4.54309,4.37187,4.44556,663650.16987747,0
+FCX.US,D,19990107,000000,4.4691,4.58948,4.42232,4.56634,1639696.2183532,0
+FCX.US,D,19990108,000000,4.61678,4.76041,4.54309,4.68662,1873087.3038048,0
+FCX.US,D,19990111,000000,4.66327,4.95458,4.66327,4.90423,1069196.2460566,0
+FCX.US,D,19990112,000000,4.76041,4.76041,4.27473,4.29808,1601093.5794947,0
+FCX.US,D,19990113,000000,4.25129,4.39521,4.1779,4.37187,1140221.5025254,0
+FCX.US,D,19990114,000000,4.37187,4.42232,4.20085,4.27473,1372587.4707602,0
+FCX.US,D,19990115,000000,4.34852,4.44556,4.32142,4.34852,959318.64268924,0
+FCX.US,D,19990119,000000,4.4691,4.49244,4.37187,4.37187,970126.8558685,0
+FCX.US,D,19990120,000000,4.37187,4.39521,4.32142,4.37187,1581019.8837799,0
+FCX.US,D,19990121,000000,4.37187,4.42232,4.27473,4.37187,2474206.3344271,0
+FCX.US,D,19990122,000000,4.37187,4.39521,4.29808,4.29808,496129.43686326,0
+FCX.US,D,19990125,000000,4.29808,4.32142,3.96009,3.98313,990966.86208654,0
+FCX.US,D,19990126,000000,4.03377,4.1038,3.96009,3.96009,1507168.9837009,0
+FCX.US,D,19990127,000000,4.00667,4.05702,3.71497,3.71497,910426.41504215,0
+FCX.US,D,19990128,000000,3.66818,3.96009,3.66818,3.88629,1107797.8739514,0
+FCX.US,D,19990129,000000,3.88629,3.96009,3.78906,3.78906,917117.98393501,0
+FCX.US,D,19990201,000000,3.88629,3.88629,3.76561,3.83951,880838.53971551,0
+FCX.US,D,19990202,000000,3.8124,3.90954,3.8124,3.83951,815214.86242698,0
+FCX.US,D,19990203,000000,3.88629,3.93258,3.86284,3.90954,646151.3987691,0
+FCX.US,D,19990204,000000,3.98313,4.37187,3.98313,4.22804,2287386.3039112,0
+FCX.US,D,19990205,000000,4.22804,4.44556,4.20085,4.32142,1401920.5832283,0
+FCX.US,D,19990208,000000,4.37187,4.4691,4.37187,4.44556,923807.5309004,0
+FCX.US,D,19990209,000000,4.39521,4.39521,4.12695,4.12695,1155660.9405269,0
+FCX.US,D,19990210,000000,4.12695,4.27473,3.98313,3.98313,1057619.7004466,0
+FCX.US,D,19990211,000000,3.98313,4.05702,3.90954,3.90954,790768.74860343,0
+FCX.US,D,19990212,000000,3.93258,4.08047,3.93258,4.03377,1405009.0774068,0
+FCX.US,D,19990216,000000,4.03377,4.05702,3.86284,3.86284,1092872.005522,0
+FCX.US,D,19990217,000000,3.88629,3.88629,3.78906,3.78906,966264.97444068,0
+FCX.US,D,19990218,000000,3.8124,3.8124,3.64543,3.69193,1673402.7598937,0
+FCX.US,D,19990219,000000,3.66818,3.69193,3.57125,3.57125,1186284.0427074,0
+FCX.US,D,19990222,000000,3.54394,3.69193,3.54394,3.69193,1091327.2529509,0
+FCX.US,D,19990223,000000,3.66818,3.69193,3.61793,3.64543,582332.2917289,0
+FCX.US,D,19990224,000000,3.66818,3.71497,3.54394,3.57125,3363015.3121471,0
+FCX.US,D,19990225,000000,3.54394,3.69193,3.54394,3.64543,3344749.2195718,0
+FCX.US,D,19990226,000000,3.64543,3.66818,3.59469,3.66818,1132498.7506336,0
+FCX.US,D,19990301,000000,3.61793,3.64543,3.57125,3.61793,2407559.5618494,0
+FCX.US,D,19990302,000000,3.64543,3.76561,3.61793,3.69193,854069.23125293,0
+FCX.US,D,19990303,000000,3.69193,3.71497,3.54394,3.64543,1019017.0615881,0
+FCX.US,D,19990304,000000,3.64543,3.71497,3.61793,3.66818,736472.91984858,0
+FCX.US,D,19990305,000000,3.71497,3.78906,3.61793,3.64543,497157.58697114,0
+FCX.US,D,19990308,000000,3.69193,3.71497,3.57125,3.71497,2779914.6879875,0
+FCX.US,D,19990309,000000,3.71497,3.96009,3.66818,3.90954,2296652.7974105,0
+FCX.US,D,19990310,000000,3.88629,3.98313,3.8124,3.88629,1482209.3003053,0
+FCX.US,D,19990311,000000,3.88629,4.03377,3.78906,3.78906,959060.84693948,0
+FCX.US,D,19990312,000000,3.8124,3.83951,3.57125,3.59469,2377450.0292408,0
+FCX.US,D,19990315,000000,3.57125,3.66818,3.54394,3.59469,1227712.3251761,0
+FCX.US,D,19990316,000000,3.61793,3.69193,3.54394,3.69193,929468.92775793,0
+FCX.US,D,19990317,000000,3.69193,3.86284,3.66818,3.86284,1478608.2475184,0
+FCX.US,D,19990318,000000,3.86284,3.98313,3.83951,3.90954,2171847.3036863,0
+FCX.US,D,19990319,000000,3.98313,4.12695,3.96009,4.1038,2227174.3154401,0
+FCX.US,D,19990322,000000,4.12695,4.27473,4.12695,4.15405,1424052.6010863,0
+FCX.US,D,19990323,000000,4.22804,4.25129,4.1038,4.1038,1513605.7897352,0
+FCX.US,D,19990324,000000,4.1038,4.29808,4.1038,4.27473,1829088.1405846,0
+FCX.US,D,19990325,000000,4.29808,4.34852,4.25129,4.27473,2251102.8158367,0
+FCX.US,D,19990326,000000,4.29808,4.32142,4.1779,4.32142,1209185.4039599,0
+FCX.US,D,19990329,000000,4.22804,4.27473,3.90954,3.96009,1610357.0401028,0
+FCX.US,D,19990330,000000,3.98313,3.98313,3.78906,3.83951,803122.72531754,0
+FCX.US,D,19990331,000000,3.90954,4.22804,3.86284,4.22804,1757809.1322209,0
+FCX.US,D,19990401,000000,4.22804,4.22804,4.08047,4.08047,1333474.2952208,0
+FCX.US,D,19990405,000000,4.1038,4.12695,3.90954,3.90954,1082321.5880925,0
+FCX.US,D,19990406,000000,3.93258,4.12695,3.90954,4.12695,1191426.8151743,0
+FCX.US,D,19990407,000000,4.1038,4.22804,4.1038,4.1779,837088.07357152,0
+FCX.US,D,19990408,000000,4.22804,4.29808,4.20085,4.27473,942593.25883015,0
+FCX.US,D,19990409,000000,4.22804,4.25129,3.93258,4.22804,1547572.1489529,0
+FCX.US,D,19990412,000000,4.27473,4.34852,4.20085,4.29808,1017734.1486217,0
+FCX.US,D,19990413,000000,4.29808,4.42232,4.27473,4.39521,902449.91125538,0
+FCX.US,D,19990414,000000,4.39521,4.61678,4.39521,4.49244,1266054.1353937,0
+FCX.US,D,19990415,000000,4.58948,5.24598,4.58948,5.22303,2716095.5809474,0
+FCX.US,D,19990416,000000,5.44065,5.53769,5.14925,5.14925,3976998.8561644,0
+FCX.US,D,19990419,000000,5.17249,5.36686,5.17249,5.34341,4015085.9035235,0
+FCX.US,D,19990420,000000,5.31978,5.36686,5.1995,5.26943,2148429.3399706,0
+FCX.US,D,19990421,000000,5.29257,5.29257,5.0984,5.0984,1637893.6700324,0
+FCX.US,D,19990422,000000,5.1258,5.26943,5.05211,5.24598,2182141.9472934,0
+FCX.US,D,19990423,000000,5.24598,5.24598,5.07516,5.07516,956745.74001024,0
+FCX.US,D,19990426,000000,5.0984,5.14925,4.97812,5.1258,1331415.9730776,0
+FCX.US,D,19990427,000000,5.17249,5.22303,5.0984,5.22303,1906287.3525193,0
+FCX.US,D,19990428,000000,5.22303,5.85233,5.22303,5.80555,4068354.5931341,0
+FCX.US,D,19990429,000000,5.92642,6.36521,5.90308,6.36521,3594355.1522015,0
+FCX.US,D,19990430,000000,6.36521,6.38876,5.90308,5.94977,2443329.4803517,0
+FCX.US,D,19990503,000000,5.97677,5.97677,5.87588,5.92642,1892905.2256973,0
+FCX.US,D,19990504,000000,5.97677,6.53248,5.97677,6.41181,4070156.1304914,0
+FCX.US,D,19990505,000000,6.36521,6.38876,6.17095,6.26432,3725336.6233189,0
+FCX.US,D,19990506,000000,6.36521,6.87433,6.29162,6.87433,3905981.6874054,0
+FCX.US,D,19990507,000000,6.50934,6.62942,6.02336,6.1206,4974403.535249,0
+FCX.US,D,19990510,000000,6.17095,6.50934,6.17095,6.41181,2787376.6112384,0
+FCX.US,D,19990511,000000,6.45869,6.58282,6.45869,6.58282,2196811.0309368,0
+FCX.US,D,19990512,000000,6.55968,6.55968,6.21763,6.24098,2018997.6762428,0
+FCX.US,D,19990513,000000,6.29162,6.41181,6.14384,6.14384,1417363.054121,0
+FCX.US,D,19990514,000000,6.17095,6.50934,6.14384,6.41181,1118858.8280618,0
+FCX.US,D,19990517,000000,6.43534,6.50934,6.24098,6.26432,487896.14829046,0
+FCX.US,D,19990518,000000,6.21763,6.21763,5.70841,5.82909,2369474.5364178,0
+FCX.US,D,19990519,000000,5.78241,5.97677,5.7554,5.97677,1719722.0848619,0
+FCX.US,D,19990520,000000,6.00022,6.09715,5.94977,6.02336,1221535.3368192,0
+FCX.US,D,19990521,000000,6.00022,6.04661,5.92642,6.02336,1679319.9305736,0
+FCX.US,D,19990524,000000,6.00022,6.02336,5.85233,5.87588,1230025.410178,0
+FCX.US,D,19990525,000000,5.87588,6.06995,5.80555,5.80555,1075888.8259131,0
+FCX.US,D,19990526,000000,5.7554,5.7554,5.48714,5.53769,1226942.9817818,0
+FCX.US,D,19990527,000000,5.56094,5.56094,5.41731,5.44065,2278893.1976611,0
+FCX.US,D,19990528,000000,5.48714,5.51444,5.39416,5.48714,2490421.1816054,0
+FCX.US,D,19990601,000000,5.46389,5.68132,5.36686,5.61158,1919662.4025952,0
+FCX.US,D,19990602,000000,5.58843,5.82909,5.58843,5.82909,2854280.1686023,0
+FCX.US,D,19990603,000000,5.82909,6.19458,5.7554,6.19458,2139423.6751122,0
+FCX.US,D,19990604,000000,6.14384,6.21763,6.06995,6.19458,2604673.2250089,0
+FCX.US,D,19990607,000000,6.1206,6.19458,6.02336,6.04661,1928156.5198089,0
+FCX.US,D,19990608,000000,6.04661,6.21763,6.04661,6.17095,1275317.5960019,0
+FCX.US,D,19990609,000000,6.17095,6.29162,6.06995,6.26432,802866.95149522,0
+FCX.US,D,19990610,000000,6.21763,6.45869,6.17095,6.36521,1071772.1816267,0
+FCX.US,D,19990611,000000,6.38876,6.41181,6.21763,6.31526,1112172.3139876,0
+FCX.US,D,19990614,000000,6.33821,6.38876,6.29162,6.29162,597772.74069408,0
+FCX.US,D,19990615,000000,6.29162,6.43534,6.29162,6.33821,724119.9540982,0
+FCX.US,D,19990616,000000,6.36521,6.38876,5.97677,6.02336,665449.68530719,0
+FCX.US,D,19990617,000000,6.06995,6.21763,6.04661,6.1206,866423.20796703,0
+FCX.US,D,19990618,000000,6.06995,6.17095,6.06995,6.1206,1187313.2037791,0
+FCX.US,D,19990621,000000,6.19458,6.21763,6.1206,6.1206,456755.43268289,0
+FCX.US,D,19990622,000000,6.1206,6.1206,5.80555,5.80555,540131.63297466,0
+FCX.US,D,19990623,000000,5.82909,6.02336,5.80555,6.02336,624794.7900878,0
+FCX.US,D,19990624,000000,6.02336,6.09715,5.85233,5.85233,616299.66191033,0
+FCX.US,D,19990625,000000,5.97677,6.38876,5.97677,6.36521,1337332.1327938,0
+FCX.US,D,19990628,000000,6.36521,6.55968,6.36521,6.43534,1338877.8963286,0
+FCX.US,D,19990629,000000,6.41181,6.48589,6.41181,6.48589,613727.77019506,0
+FCX.US,D,19990630,000000,6.58282,6.99491,6.58282,6.97127,3828524.679721,0
+FCX.US,D,19990701,000000,6.97127,6.99491,6.65306,6.82388,1078716.4914507,0
+FCX.US,D,19990702,000000,6.84723,6.92111,6.80054,6.89788,655415.87034094,0
+FCX.US,D,19990706,000000,6.92111,6.92111,6.75395,6.89788,979647.10126266,0
+FCX.US,D,19990707,000000,6.87433,6.97127,6.77759,6.94852,943619.38701058,0
+FCX.US,D,19990708,000000,6.94852,7.18948,6.92111,7.18948,1979365.8763127,0
+FCX.US,D,19990709,000000,7.23607,7.23607,7.04169,7.14279,652070.59137638,0
+FCX.US,D,19990712,000000,7.16593,7.26297,6.92111,6.92111,840692.15924957,0
+FCX.US,D,19990713,000000,6.94852,6.94852,6.75395,6.82388,1008470.6880136,0
+FCX.US,D,19990714,000000,6.80054,6.89788,6.75395,6.84723,695810.94788312,0
+FCX.US,D,19990715,000000,6.87433,6.87433,6.7034,6.75395,647180.55984069,0
+FCX.US,D,19990716,000000,6.77759,6.92111,6.75395,6.87433,688606.82038192,0
+FCX.US,D,19990719,000000,6.84723,6.87433,6.72675,6.72675,338901.32552878,0
+FCX.US,D,19990720,000000,6.72675,6.75395,6.60647,6.68006,1197343.9858541,0
+FCX.US,D,19990721,000000,6.7034,6.84723,6.7034,6.77759,732613.06034821,0
+FCX.US,D,19990722,000000,6.75395,6.84723,6.7034,6.75395,928437.74475888,0
+FCX.US,D,19990723,000000,6.72675,6.80054,6.68006,6.68006,358457.40781664,0
+FCX.US,D,19990726,000000,6.65306,6.77759,6.65306,6.77759,660819.47144871,0
+FCX.US,D,19990727,000000,6.82388,6.87433,6.77759,6.80054,539100.44997561,0
+FCX.US,D,19990728,000000,6.77759,6.82388,6.7034,6.75395,265561.97309442,0
+FCX.US,D,19990729,000000,6.72675,6.89788,6.68006,6.87433,797717.10228232,0
+FCX.US,D,19990730,000000,6.89788,6.89788,6.55968,6.55968,1024163.8779098,0
+FCX.US,D,19990802,000000,6.55968,6.7034,6.50934,6.58282,645634.79630584,0
+FCX.US,D,19990803,000000,6.68006,6.87433,6.65306,6.72675,678315.20966592,0
+FCX.US,D,19990804,000000,6.82388,6.82388,6.72675,6.72675,833740.77267951,0
+FCX.US,D,19990805,000000,6.75395,6.77759,6.65306,6.68006,755000.85202856,0
+FCX.US,D,19990806,000000,6.62942,6.7034,6.60647,6.68006,337613.3577437,0
+FCX.US,D,19990809,000000,6.62942,6.87433,6.62942,6.87433,1118603.0542395,0
+FCX.US,D,19990810,000000,6.87433,6.97127,6.80054,6.97127,1871289.8103025,0
+FCX.US,D,19990811,000000,6.97127,7.23607,6.94852,6.99491,2881556.9808546,0
+FCX.US,D,19990812,000000,6.99491,7.0687,6.89788,6.92111,1704539.4316464,0
+FCX.US,D,19990813,000000,6.97127,6.99491,6.80054,6.80054,772499.62313694,0
+FCX.US,D,19990816,000000,6.80054,6.80054,6.55968,6.60647,804408.67117518,0
+FCX.US,D,19990817,000000,6.60647,6.75395,6.53248,6.75395,1040634.4989103,0
+FCX.US,D,19990818,000000,6.72675,6.75395,6.29162,6.29162,910940.99557795,0
+FCX.US,D,19990819,000000,6.33821,6.41181,6.29162,6.36521,1177532.129744,0
+FCX.US,D,19990820,000000,6.41181,6.89788,6.38876,6.72675,3111867.6598374,0
+FCX.US,D,19990823,000000,6.82388,6.89788,6.65306,6.89788,1751371.3152229,0
+FCX.US,D,19990824,000000,6.87433,6.89788,6.7034,6.7034,1036772.6174825,0
+FCX.US,D,19990825,000000,6.7034,6.77759,6.53248,6.53248,666476.82445133,0
+FCX.US,D,19990826,000000,6.55968,7.01806,6.55968,6.97127,1930216.8638796,0
+FCX.US,D,19990827,000000,6.92111,6.94852,6.80054,6.80054,545794.04079591,0
+FCX.US,D,19990830,000000,6.80054,6.87433,6.21763,6.21763,916088.8228634,0
+FCX.US,D,19990831,000000,6.31526,6.55968,6.21763,6.24098,1561981.414919,0
+FCX.US,D,19990901,000000,6.26432,6.48589,6.14384,6.43534,1125812.2365593,0
+FCX.US,D,19990902,000000,6.43534,6.68006,6.38876,6.65306,964723.25476073,0
+FCX.US,D,19990903,000000,6.60647,6.62942,6.26432,6.36521,665967.29873416,0
+FCX.US,D,19990907,000000,6.31526,6.50934,6.31526,6.33821,1004865.5913718,0
+FCX.US,D,19990908,000000,6.36521,6.36521,6.06995,6.06995,1172130.5505636,0
+FCX.US,D,19990909,000000,6.06995,6.26432,6.02336,6.17095,1249068.9338575,0
+FCX.US,D,19990910,000000,6.24098,6.24098,6.04661,6.14384,518770.98043847,0
+FCX.US,D,19990913,000000,6.1206,6.1206,5.85233,5.94977,689126.45573634,0
+FCX.US,D,19990914,000000,5.94977,6.00022,5.82909,5.82909,1383914.3083302,0
+FCX.US,D,19990915,000000,5.85233,6.00022,5.78241,5.78241,3470583.8743676,0
+FCX.US,D,19990916,000000,5.73186,5.78241,5.70841,5.73186,685781.17677178,0
+FCX.US,D,19990917,000000,5.70841,5.73186,5.44065,5.58843,1701710.7551451,0
+FCX.US,D,19990920,000000,5.63472,5.70841,5.58843,5.63472,4100777.2107445,0
+FCX.US,D,19990921,000000,5.73186,5.85233,5.68132,5.80555,4569113.2328922,0
+FCX.US,D,19990922,000000,5.82909,5.94977,5.80555,5.94977,3695230.1236017,0
+FCX.US,D,19990923,000000,5.92642,5.92642,5.78241,5.85233,1089268.9308077,0
+FCX.US,D,19990924,000000,5.82909,5.87588,5.63472,5.68132,2420680.8600305,0
+FCX.US,D,19990927,000000,6.02336,6.14384,5.94977,6.1206,4405714.198983,0
+FCX.US,D,19990928,000000,6.41181,6.43534,5.97677,6.19458,4769575.2079074,0
+FCX.US,D,19990929,000000,6.14384,6.14384,5.92642,6.00022,1324467.6193987,0
+FCX.US,D,19990930,000000,6.06995,6.17095,6.04661,6.04661,848923.42589493,0
+FCX.US,D,19991001,000000,6.36521,6.53248,6.26432,6.50934,2040611.0697102,0
+FCX.US,D,19991004,000000,6.50934,6.80054,6.50934,6.75395,1633259.412319,0
+FCX.US,D,19991005,000000,6.80054,6.80054,6.50934,6.53248,1211761.33953,0
+FCX.US,D,19991006,000000,6.58282,6.62942,6.50934,6.55968,1238003.9358922,0
+FCX.US,D,19991007,000000,6.58282,6.89788,6.58282,6.89788,1712519.979288,0
+FCX.US,D,19991008,000000,6.84723,6.89788,6.65306,6.65306,1407838.7648718,0
+FCX.US,D,19991011,000000,6.62942,6.80054,6.55968,6.80054,880577.71107457,0
+FCX.US,D,19991012,000000,6.80054,6.87433,6.53248,6.53248,1813648.7025831,0
+FCX.US,D,19991013,000000,6.60647,6.99491,6.60647,6.97127,1851731.7060872,0
+FCX.US,D,19991014,000000,6.92111,6.94852,6.72675,6.72675,1392401.3487978,0
+FCX.US,D,19991015,000000,6.77759,6.82388,6.65306,6.65306,1772992.7964,0
+FCX.US,D,19991018,000000,6.62942,6.65306,6.55968,6.60647,1196058.0399965,0
+FCX.US,D,19991019,000000,6.65306,6.72675,6.48589,6.55968,1305938.676255,0
+FCX.US,D,19991020,000000,6.58282,6.68006,6.43534,6.45869,1703252.4748251,0
+FCX.US,D,19991021,000000,6.45869,6.45869,6.19458,6.38876,1938968.7768431,0
+FCX.US,D,19991022,000000,6.45869,6.45869,6.21763,6.33821,880317.89339736,0
+FCX.US,D,19991025,000000,6.33821,6.68006,6.31526,6.68006,1051442.7120897,0
+FCX.US,D,19991026,000000,6.65306,6.65306,6.26432,6.26432,914026.4568653,0
+FCX.US,D,19991027,000000,6.36521,6.43534,6.21763,6.43534,1163637.4443136,0
+FCX.US,D,19991028,000000,6.55968,6.58282,6.43534,6.45869,956745.74001024,0
+FCX.US,D,19991029,000000,6.55968,6.58282,6.41181,6.48589,560459.08058436,0
+FCX.US,D,19991101,000000,6.45869,6.48589,6.26432,6.36521,1225136.389606,0
+FCX.US,D,19991102,000000,6.38876,6.62942,6.36521,6.60647,1746997.8861505,0
+FCX.US,D,19991103,000000,6.58282,6.72675,6.50934,6.7034,1539333.8055615,0
+FCX.US,D,19991104,000000,6.7034,6.75395,6.60647,6.65306,1155144.3380637,0
+FCX.US,D,19991105,000000,6.75395,6.75395,6.48589,6.58282,1162093.7027062,0
+FCX.US,D,19991108,000000,6.55968,6.60647,6.48589,6.55968,967036.33976252,0
+FCX.US,D,19991109,000000,6.58282,6.72675,6.55968,6.62942,1459046.0994482,0
+FCX.US,D,19991110,000000,6.65306,7.01806,6.62942,6.99491,1572786.5952071,0
+FCX.US,D,19991111,000000,6.97127,7.0687,6.94852,7.01806,1588229.0660998,0
+FCX.US,D,19991112,000000,6.99491,7.11549,6.99491,7.0687,2288933.0784097,0
+FCX.US,D,19991115,000000,6.99491,6.99491,6.87433,6.89788,867709.15382467,0
+FCX.US,D,19991117,000000,6.84723,6.89788,6.55968,6.55968,1331672.7578636,0
+FCX.US,D,19991118,000000,6.62942,6.82388,6.60647,6.7034,793857.24278196,0
+FCX.US,D,19991119,000000,6.72675,6.82388,6.58282,6.58282,1201975.2106763,0
+FCX.US,D,19991122,000000,6.58282,6.77759,6.26432,6.26432,1024163.8779098,0
+FCX.US,D,19991123,000000,6.26432,6.41181,6.14384,6.36521,1683955.1992507,0
+FCX.US,D,19991124,000000,6.36521,6.62942,6.33821,6.62942,1559922.0818121,0
+FCX.US,D,19991126,000000,6.58282,6.60647,6.45869,6.48589,287180.42138038,0
+FCX.US,D,19991129,000000,6.38876,6.41181,6.04661,6.06995,1679580.7592145,0
+FCX.US,D,19991130,000000,6.09715,6.24098,6.04661,6.14384,982476.7887277,0
+FCX.US,D,19991201,000000,6.14384,6.24098,6.04661,6.21763,933584.56108061,0
+FCX.US,D,19991202,000000,6.19458,6.24098,6.04661,6.19458,834001.60132045,0
+FCX.US,D,19991203,000000,6.19458,6.33821,6.17095,6.24098,692473.75662836,0
+FCX.US,D,19991206,000000,6.19458,6.24098,6.06995,6.21763,651812.79562662,0
+FCX.US,D,19991207,000000,6.24098,6.48589,6.21763,6.45869,1320093.1793626,0
+FCX.US,D,19991208,000000,6.43534,6.43534,6.14384,6.24098,1149481.9302424,0
+FCX.US,D,19991209,000000,6.21763,6.24098,6.04661,6.04661,490727.85768295,0
+FCX.US,D,19991210,000000,6.1206,6.21763,6.04661,6.19458,1140734.0611338,0
+FCX.US,D,19991213,000000,6.19458,6.50934,6.14384,6.29567,2482187.8930325,0
+FCX.US,D,19991214,000000,6.48589,6.50934,6.14384,6.14384,877229.39921883,0
+FCX.US,D,19991215,000000,6.14384,6.55968,6.09715,6.55968,1100334.9397367,0
+FCX.US,D,19991216,000000,6.62942,6.77759,6.50934,6.77759,1426624.4928016,0
+FCX.US,D,19991217,000000,6.80054,6.80054,6.65306,6.77759,2082297.1479286,0
+FCX.US,D,19991220,000000,6.80054,6.80054,6.45869,6.53248,868224.74532419,0
+FCX.US,D,19991221,000000,6.58282,6.60647,6.24098,6.24098,1097759.0041665,0
+FCX.US,D,19991222,000000,6.62942,6.62942,6.36521,6.45869,469106.37650582,0
+FCX.US,D,19991223,000000,6.50934,6.62942,6.48589,6.53248,1190141.8802804,0
+FCX.US,D,19991227,000000,6.55968,6.99491,6.55968,6.97127,1050414.5619817,0
+FCX.US,D,19991228,000000,6.94852,7.14279,6.94852,7.11549,933584.56108061,0
+FCX.US,D,19991229,000000,7.11549,7.86952,7.11549,7.86952,2541372.7423594,0
+FCX.US,D,19991230,000000,7.86952,8.23432,7.57772,8.01344,2222541.0686905,0
+FCX.US,D,19991231,000000,8.06349,8.30841,8.06349,8.20762,827822.59103595,0
+FCX.US,D,20000103,000000,8.18417,8.33156,8.06349,8.23432,1872060.1646607,0
+FCX.US,D,20000104,000000,8.13748,8.16063,7.74875,7.77209,2082041.3741063,0
+FCX.US,D,20000105,000000,7.79533,8.08724,7.79533,8.06349,1975762.8015983,0
+FCX.US,D,20000106,000000,8.06349,8.13748,7.6986,7.81897,2954897.3442527,0
+FCX.US,D,20000107,000000,7.7254,7.96666,7.50393,7.62431,2898800.9891044,0
+FCX.US,D,20000110,000000,7.86952,7.86952,7.6518,7.67485,1504342.3291271,0
+FCX.US,D,20000111,000000,7.6518,7.77209,7.60097,7.7254,1087722.1563091,0
+FCX.US,D,20000112,000000,7.67485,7.6986,7.43033,7.60097,2295366.8515528,0
+FCX.US,D,20000113,000000,7.57772,7.7254,7.53132,7.55447,2441526.9320308,0
+FCX.US,D,20000114,000000,7.50393,7.55447,7.28651,7.38365,2556294.5669338,0
+FCX.US,D,20000118,000000,7.43033,7.57772,7.26297,7.57772,1744684.8011486,0
+FCX.US,D,20000119,000000,7.57772,7.77209,7.53132,7.77209,1397293.402261,0
+FCX.US,D,20000120,000000,7.77209,7.77209,7.40699,7.40699,1454415.8855897,0
+FCX.US,D,20000121,000000,7.48078,7.48078,7.14279,7.14279,1468055.8081615,0
+FCX.US,D,20000124,000000,7.18948,7.18948,6.80054,6.94852,915316.44657784,0
+FCX.US,D,20000125,000000,6.89788,6.92111,6.60647,6.84723,761948.19474373,0
+FCX.US,D,20000126,000000,6.80054,6.80054,6.33821,6.48589,1128898.7088104,0
+FCX.US,D,20000127,000000,6.53248,6.92111,6.50934,6.92111,1359722.9573653,0
+FCX.US,D,20000128,000000,6.80054,7.09204,6.65306,6.77759,2278379.628089,0
+FCX.US,D,20000131,000000,6.72675,6.87433,6.72675,6.77759,1105736.5189171,0
+FCX.US,D,20000201,000000,6.68006,6.92111,6.68006,6.77759,946453.11833051,0
+FCX.US,D,20000202,000000,6.77759,6.89788,6.75395,6.77759,1898050.0200915,0
+FCX.US,D,20000203,000000,6.75395,6.84723,6.72675,6.80054,1982714.1881684,0
+FCX.US,D,20000204,000000,6.99491,7.28651,6.99491,7.21242,1903457.6650543,0
+FCX.US,D,20000207,000000,7.33706,7.36011,7.14279,7.14279,1969587.8351688,0
+FCX.US,D,20000208,000000,7.14279,7.16593,6.97127,6.99491,1389312.8546193,0
+FCX.US,D,20000209,000000,6.99491,7.11549,6.92111,6.97127,1886986.0330901,0
+FCX.US,D,20000210,000000,6.99491,7.01806,6.89788,6.92111,2018739.8804931,0
+FCX.US,D,20000211,000000,6.87433,7.0687,6.84723,7.0687,1378506.6633676,0
+FCX.US,D,20000214,000000,7.01806,7.18948,7.01806,7.14279,975011.83258556,0
+FCX.US,D,20000215,000000,7.16593,7.26297,7.09204,7.11549,2167217.0898277,0
+FCX.US,D,20000216,000000,7.09204,7.14279,6.97127,6.99491,793340.64031871,0
+FCX.US,D,20000217,000000,6.99491,7.21242,6.94852,7.04169,998174.02247891,0
+FCX.US,D,20000218,000000,7.01806,7.14279,6.97127,6.99491,1449272.1021592,0
+FCX.US,D,20000222,000000,6.94852,7.09204,6.75395,6.89788,1177789.9254938,0
+FCX.US,D,20000223,000000,6.94852,6.94852,6.45869,6.48589,992512.62562139,0
+FCX.US,D,20000224,000000,6.48589,6.48589,5.80555,5.80555,1907572.2874132,0
+FCX.US,D,20000225,000000,5.78241,5.78241,5.44065,5.44065,1860995.1666954,0
+FCX.US,D,20000228,000000,5.58843,5.7554,5.29257,5.34341,2221510.8966551,0
+FCX.US,D,20000229,000000,5.36686,5.53769,5.29257,5.34341,1140475.2544203,0
+FCX.US,D,20000301,000000,5.36686,5.53769,5.14925,5.46389,1436663.3625865,0
+FCX.US,D,20000302,000000,5.46389,5.46389,5.05211,5.17249,1398320.5414052,0
+FCX.US,D,20000303,000000,5.17249,5.41731,5.05211,5.31978,1325750.5323652,0
+FCX.US,D,20000306,000000,5.29257,5.39416,5.14925,5.17249,1157206.7040617,0
+FCX.US,D,20000307,000000,5.22303,5.41731,5.22303,5.41731,1191170.0303883,0
+FCX.US,D,20000308,000000,5.29257,5.36686,5.17249,5.26943,1568671.9728481,0
+FCX.US,D,20000309,000000,5.22303,5.31978,5.07516,5.14925,819072.69999989,0
+FCX.US,D,20000310,000000,5.31978,5.31978,5.07516,5.07516,595970.19237319,0
+FCX.US,D,20000313,000000,5.1258,5.17249,5.00532,5.02857,583878.05526375,0
+FCX.US,D,20000314,000000,4.97812,5.05211,4.85744,4.90423,732097.46884869,0
+FCX.US,D,20000315,000000,4.90423,5.1995,4.90423,5.17249,1576906.2723847,0
+FCX.US,D,20000316,000000,5.14925,5.44065,5.14925,5.34341,2974713.2442177,0
+FCX.US,D,20000317,000000,5.36686,5.36686,5.07516,5.1258,1563525.1565264,0
+FCX.US,D,20000320,000000,5.26943,5.39416,5.22303,5.34341,821649.64653379,0
+FCX.US,D,20000321,000000,5.39416,5.44065,5.24598,5.39416,1141508.4593468,0
+FCX.US,D,20000322,000000,5.34341,5.34341,4.85744,4.90423,1265281.7591081,0
+FCX.US,D,20000323,000000,4.93154,5.34341,4.90423,5.34341,1391112.3700491,0
+FCX.US,D,20000324,000000,5.29257,5.41731,5.22303,5.26943,1243152.7741413,0
+FCX.US,D,20000327,000000,5.24598,5.26943,5.05211,5.24598,693757.68055854,0
+FCX.US,D,20000328,000000,5.24598,5.34341,5.24598,5.31978,904253.47054,0
+FCX.US,D,20000329,000000,5.26943,5.29257,4.76041,4.81106,2214049.984368,0
+FCX.US,D,20000330,000000,4.90423,4.97812,4.68662,4.73706,1551942.5451341,0
+FCX.US,D,20000331,000000,4.68662,4.93154,4.68662,4.68662,2334479.0161285,0
+FCX.US,D,20000403,000000,4.66327,4.81106,4.61678,4.70996,954430.633081,0
+FCX.US,D,20000404,000000,4.68662,4.95458,4.51559,4.66327,1900365.1270208,0
+FCX.US,D,20000405,000000,4.61678,4.76041,4.54309,4.76041,1196835.4711007,0
+FCX.US,D,20000406,000000,4.78365,4.88089,4.66327,4.73706,743929.78828092,0
+FCX.US,D,20000407,000000,4.66327,4.66327,4.08047,4.25129,1910915.5444503,0
+FCX.US,D,20000410,000000,4.29808,4.49244,4.27473,4.49244,1500736.2215216,0
+FCX.US,D,20000411,000000,4.44556,4.51559,4.05702,4.15405,1875406.4545889,0
+FCX.US,D,20000412,000000,4.15405,4.44556,4.15405,4.32142,1893416.7733419,0
+FCX.US,D,20000413,000000,4.32142,4.49244,4.29808,4.42232,1298735.5597176,0
+FCX.US,D,20000414,000000,4.42232,4.4691,4.1779,4.25129,1036772.6174825,0
+FCX.US,D,20000417,000000,4.25129,4.25129,4.00667,4.1038,1853535.2653718,0
+FCX.US,D,20000418,000000,3.90954,4.03377,3.88629,3.88629,1278147.283467,0
+FCX.US,D,20000419,000000,3.90954,4.03377,3.73851,4.03377,2418366.7640649,0
+FCX.US,D,20000420,000000,4.00667,4.1038,3.88629,3.88629,1525958.7554855,0
+FCX.US,D,20000424,000000,3.93258,4.00667,3.83951,3.88629,1037032.4351597,0
+FCX.US,D,20000425,000000,3.96009,3.96009,3.88629,3.90954,670597.51259264,0
+FCX.US,D,20000426,000000,3.90954,3.96009,3.78906,3.8124,1030085.0924446,0
+FCX.US,D,20000427,000000,3.83951,3.90954,3.78906,3.88629,733640.19949237,0
+FCX.US,D,20000428,000000,3.86284,3.86284,3.71497,3.73851,1422764.6333013,0
+FCX.US,D,20000501,000000,3.69193,3.86284,3.64543,3.86284,1005123.3871215,0
+FCX.US,D,20000502,000000,3.8124,4.20085,3.8124,4.15405,2477812.4420327,0
+FCX.US,D,20000503,000000,4.15405,4.15405,3.93258,4.05702,1760893.5825445,0
+FCX.US,D,20000504,000000,4.12695,4.85744,4.08047,4.81106,4439423.7734146,0
+FCX.US,D,20000505,000000,4.70996,4.73706,4.44556,4.44556,3373057.2148231,0
+FCX.US,D,20000508,000000,4.44556,4.4691,4.29808,4.37187,1653331.0861064,0
+FCX.US,D,20000509,000000,4.37187,4.44556,4.27473,4.29808,1524668.7657731,0
+FCX.US,D,20000510,000000,4.25129,4.32142,4.1038,4.22804,1469597.5278414,0
+FCX.US,D,20000511,000000,4.1779,4.20085,3.96009,4.03377,2620888.072187,0
+FCX.US,D,20000512,000000,4.08047,4.25129,4.03377,4.12695,2126554.1068986,0
+FCX.US,D,20000515,000000,4.1038,4.27473,4.1038,4.22804,1478090.6340915,0
+FCX.US,D,20000516,000000,4.27473,4.66327,4.22804,4.4691,3049595.3272958,0
+FCX.US,D,20000517,000000,4.4691,4.4691,4.34852,4.39521,1602640.3539933,0
+FCX.US,D,20000518,000000,4.29808,4.34852,4.25129,4.27473,1280207.6275375,0
+FCX.US,D,20000519,000000,4.29808,4.29808,4.12695,4.12695,897043.27725645,0
+FCX.US,D,20000522,000000,4.1779,4.22804,3.93258,3.96009,1322151.5015058,0
+FCX.US,D,20000523,000000,3.98313,4.03377,3.88629,3.90954,1270943.1559657,0
+FCX.US,D,20000524,000000,3.93258,3.96009,3.86284,3.86284,735183.94109977,0
+FCX.US,D,20000525,000000,3.86284,3.96009,3.8124,3.83951,1199147.5451388,0
+FCX.US,D,20000526,000000,3.86284,3.86284,3.59469,3.69193,1257563.0510711,0
+FCX.US,D,20000530,000000,3.69193,3.76561,3.69193,3.71497,1108568.2283096,0
+FCX.US,D,20000531,000000,3.69193,3.73851,3.5207,3.57125,1349429.3247218,0
+FCX.US,D,20000601,000000,3.54394,3.61793,3.4744,3.49735,1418904.7738009,0
+FCX.US,D,20000602,000000,3.59469,3.69193,3.57125,3.64543,1713547.1184322,0
+FCX.US,D,20000605,000000,3.61793,3.71497,3.54394,3.69193,1383653.4796893,0
+FCX.US,D,20000606,000000,3.69193,3.83951,3.64543,3.64543,2208647.3942239,0
+FCX.US,D,20000607,000000,3.64543,3.66818,3.54394,3.57125,968322.28562016,0
+FCX.US,D,20000608,000000,3.54394,3.57125,3.4744,3.5207,1226426.3793185,0
+FCX.US,D,20000609,000000,3.5207,3.57125,3.45087,3.45087,688865.6270954,0
+FCX.US,D,20000612,000000,3.45087,3.5207,3.42366,3.42366,983250.17597699,0
+FCX.US,D,20000613,000000,3.5207,3.61793,3.4744,3.4744,1427657.6977281,0
+FCX.US,D,20000614,000000,3.5207,3.66818,3.5207,3.64543,1767072.592829,0
+FCX.US,D,20000615,000000,3.64543,3.73851,3.5207,3.64543,2197323.5895451,0
+FCX.US,D,20000616,000000,3.61793,3.83951,3.61793,3.76561,5472853.1338601,0
+FCX.US,D,20000619,000000,3.78906,3.8124,3.71497,3.76561,2333706.6398429,0
+FCX.US,D,20000620,000000,3.76561,3.76561,3.5207,3.5207,1940770.3142003,0
+FCX.US,D,20000621,000000,3.57125,3.69193,3.49735,3.66818,1549374.6972737,0
+FCX.US,D,20000622,000000,3.66818,3.8124,3.59469,3.73851,1664144.3541043,0
+FCX.US,D,20000623,000000,3.78906,3.8124,3.73851,3.76561,1122465.946631,0
+FCX.US,D,20000626,000000,3.76561,3.78906,3.66818,3.73851,1687297.4453241,0
+FCX.US,D,20000627,000000,3.73851,3.8124,3.71497,3.73851,2851448.4592098,0
+FCX.US,D,20000628,000000,3.69193,3.83951,3.61793,3.62536,2577398.434684,0
+FCX.US,D,20000629,000000,3.64543,3.71497,3.49735,3.49735,2381312.9216324,0
+FCX.US,D,20000630,000000,3.5207,3.73851,3.5207,3.59469,4723770.4634751,0
+FCX.US,D,20000703,000000,3.66818,3.78906,3.66818,3.78906,1257303.233394,0
+FCX.US,D,20000705,000000,3.78906,3.8124,3.61793,3.61793,2260366.2764448,0
+FCX.US,D,20000706,000000,3.64543,3.73851,3.61793,3.64543,1728985.54547,0
+FCX.US,D,20000707,000000,3.66818,3.66818,3.49735,3.5207,1412474.033549,0
+FCX.US,D,20000710,000000,3.54394,3.64543,3.5207,3.61793,787424.4806026,0
+FCX.US,D,20000711,000000,3.5207,3.71497,3.5207,3.64543,3100544.8661224,0
+FCX.US,D,20000712,000000,3.5207,3.64543,3.49735,3.54394,2056309.3144251,0
+FCX.US,D,20000713,000000,3.49735,3.57125,3.42366,3.45087,3501973.2870513,0
+FCX.US,D,20000714,000000,3.42366,3.4744,3.37707,3.37707,1247528.2251412,0
+FCX.US,D,20000717,000000,3.37707,3.42366,3.34988,3.36491,1009497.8271577,0
+FCX.US,D,20000718,000000,3.37707,3.42366,3.30318,3.34988,1900883.7514115,0
+FCX.US,D,20000719,000000,3.34988,3.34988,3.20595,3.22959,1643038.4644266,0
+FCX.US,D,20000720,000000,3.22959,3.30318,3.18271,3.27994,1235688.828963,0
+FCX.US,D,20000721,000000,3.30318,3.37707,3.22959,3.22959,1240066.3018902,0
+FCX.US,D,20000724,000000,3.20595,3.30318,3.18271,3.18271,786393.29760355,0
+FCX.US,D,20000725,000000,3.18271,3.25669,3.18271,3.22959,688865.6270954,0
+FCX.US,D,20000726,000000,3.20595,3.25669,3.18271,3.20595,1529299.9905952,0
+FCX.US,D,20000727,000000,3.20595,3.25669,3.18271,3.20595,1043465.1973391,0
+FCX.US,D,20000728,000000,3.20595,3.49735,3.20595,3.42366,2157180.2419703,0
+FCX.US,D,20000731,000000,3.45087,3.54394,3.42366,3.49735,1145623.0817057,0
+FCX.US,D,20000801,000000,3.5207,3.57125,3.49735,3.49735,705594.04384567,0
+FCX.US,D,20000802,000000,3.5207,3.57125,3.49735,3.5207,823193.38814119,0
+FCX.US,D,20000803,000000,3.57125,3.57125,3.40052,3.40052,1329872.2314702,0
+FCX.US,D,20000804,000000,3.42366,3.4744,3.37707,3.42366,404260.13032147,0
+FCX.US,D,20000807,000000,3.45087,3.4744,3.34988,3.37707,682689.64970208,0
+FCX.US,D,20000808,000000,3.34988,3.42366,3.32643,3.40052,778160.00903074,0
+FCX.US,D,20000809,000000,3.40052,3.42366,3.34988,3.37707,518258.42183012,0
+FCX.US,D,20000810,000000,3.34988,3.40052,3.30318,3.30318,433596.27568071,0
+FCX.US,D,20000811,000000,3.37707,3.45087,3.32643,3.42366,791538.09199782,0
+FCX.US,D,20000814,000000,3.42366,3.57125,3.37707,3.5207,905278.5877567,0
+FCX.US,D,20000815,000000,3.5207,3.57125,3.45087,3.54394,743929.78828092,0
+FCX.US,D,20000816,000000,3.61793,3.69193,3.57125,3.59469,743678.05831351,0
+FCX.US,D,20000817,000000,3.64543,3.64543,3.49735,3.5207,651042.4412685,0
+FCX.US,D,20000818,000000,3.4744,3.49735,3.42366,3.42366,498703.35050599,0
+FCX.US,D,20000821,000000,3.45087,3.45087,3.37707,3.37707,628650.60573326,0
+FCX.US,D,20000822,000000,3.37707,3.42366,3.34988,3.40052,426646.9110381,0
+FCX.US,D,20000823,000000,3.34988,3.45087,3.34988,3.45087,705594.04384567,0
+FCX.US,D,20000824,000000,3.45087,3.71497,3.45087,3.64543,1772992.7964,0
+FCX.US,D,20000825,000000,3.66818,3.71497,3.57125,3.64543,752941.51892163,0
+FCX.US,D,20000828,000000,3.59469,3.61793,3.49735,3.5207,1342738.7667927,0
+FCX.US,D,20000829,000000,3.5207,3.54394,3.42366,3.45087,925352.28347154,0
+FCX.US,D,20000830,000000,3.4744,3.5207,3.37707,3.45087,751909.32495886,0
+FCX.US,D,20000831,000000,3.4744,3.86284,3.45087,3.81992,2673123.5568713,0
+FCX.US,D,20000901,000000,3.66818,3.83951,3.66818,3.76561,1097249.4784493,0
+FCX.US,D,20000905,000000,3.73851,3.83951,3.69193,3.78906,1559922.0818121,0
+FCX.US,D,20000906,000000,3.8124,3.90954,3.71497,3.86284,1804897.8005833,0
+FCX.US,D,20000907,000000,3.8124,3.88629,3.73851,3.73851,980418.4665845,0
+FCX.US,D,20000908,000000,3.76561,3.86284,3.73851,3.83951,1200693.3086736,0
+FCX.US,D,20000911,000000,3.83951,3.96009,3.8124,3.88629,1285097.6590732,0
+FCX.US,D,20000912,000000,3.90954,3.96009,3.86284,3.96009,2406274.6269555,0
+FCX.US,D,20000913,000000,3.96009,4.1038,3.90954,4.08047,2794838.5344894,0
+FCX.US,D,20000914,000000,4.05702,4.12695,3.83951,3.88629,1595433.1936009,0
+FCX.US,D,20000915,000000,3.78906,3.88629,3.73851,3.86284,2850163.5243159,0
+FCX.US,D,20000918,000000,3.83951,3.83951,3.69193,3.69193,722578.23441825,0
+FCX.US,D,20000919,000000,3.73851,3.76561,3.54394,3.54394,745994.17620647,0
+FCX.US,D,20000920,000000,3.54394,3.59469,3.37707,3.37707,1080519.0397716,0
+FCX.US,D,20000921,000000,3.40052,3.49735,3.37707,3.4744,979388.29454917,0
+FCX.US,D,20000922,000000,3.57125,3.59469,3.45087,3.49735,858961.28471607,0
+FCX.US,D,20000925,000000,3.5207,3.5207,3.42366,3.4744,637140.67909211,0
+FCX.US,D,20000926,000000,3.45087,3.4744,3.37707,3.37707,338129.96020694,0
+FCX.US,D,20000927,000000,3.37707,3.54394,3.34988,3.49735,1071001.8272686,0
+FCX.US,D,20000928,000000,3.49735,3.5207,3.37707,3.40052,994825.71062318,0
+FCX.US,D,20000929,000000,3.40052,3.4744,3.37707,3.42366,1031373.0602297,0
+FCX.US,D,20001002,000000,3.40052,3.4744,3.32643,3.4744,558919.38283186,0
+FCX.US,D,20001003,000000,3.4744,3.59469,3.42366,3.4744,1247268.407464,0
+FCX.US,D,20001004,000000,3.4744,3.64543,3.42366,3.4744,1646382.7324275,0
+FCX.US,D,20001005,000000,3.4744,3.49735,3.40052,3.40052,499215.90911434,0
+FCX.US,D,20001006,000000,3.40052,3.54394,3.30318,3.30318,822673.75278677,0
+FCX.US,D,20001009,000000,3.30318,3.45087,3.30318,3.42366,416357.32224954,0
+FCX.US,D,20001010,000000,3.37707,3.4744,3.27994,3.32643,1056586.4955202,0
+FCX.US,D,20001011,000000,3.34988,3.42366,3.27994,3.30318,1348656.9484362,0
+FCX.US,D,20001012,000000,3.27994,3.49735,3.25669,3.37707,2477812.4420327,0
+FCX.US,D,20001013,000000,3.40052,3.40052,3.22959,3.30318,662616.96495098,0
+FCX.US,D,20001016,000000,3.27994,3.27994,3.10911,3.13206,1116034.1954154,0
+FCX.US,D,20001017,000000,3.03482,3.18271,3.01188,3.08557,1872060.1646607,0
+FCX.US,D,20001018,000000,3.10911,3.1555,3.08557,3.13206,1548602.3209882,0
+FCX.US,D,20001019,000000,3.1555,3.22959,3.13206,3.13206,799773.40249807,0
+FCX.US,D,20001020,000000,3.08557,3.18271,3.08557,3.10911,874911.25939842,0
+FCX.US,D,20001023,000000,3.10911,3.1555,3.03482,3.03482,806208.18660489,0
+FCX.US,D,20001024,000000,3.06213,3.10911,2.98824,3.03482,1384167.0492614,0
+FCX.US,D,20001025,000000,3.03482,3.03482,2.98824,3.01188,707395.58120284,0
+FCX.US,D,20001026,000000,3.03482,3.06213,2.98824,3.01188,1618075.7481398,0
+FCX.US,D,20001027,000000,3.01188,3.03482,2.98824,3.01188,667254.25555553,0
+FCX.US,D,20001030,000000,3.03482,3.1555,3.03482,3.13206,1558119.5334912,0
+FCX.US,D,20001031,000000,3.1555,3.1555,3.06213,3.08557,1121180.0007734,0
+FCX.US,D,20001101,000000,2.98824,3.08557,2.8911,2.91454,1388801.3069747,0
+FCX.US,D,20001102,000000,2.91454,2.98824,2.8911,2.96114,1340680.4446495,0
+FCX.US,D,20001103,000000,2.96114,2.96114,2.86796,2.91454,435139.00632438,0
+FCX.US,D,20001106,000000,2.93789,3.03482,2.86796,2.8911,1018761.2877658,0
+FCX.US,D,20001107,000000,2.93789,2.96114,2.86796,2.8911,812124.34632101,0
+FCX.US,D,20001108,000000,2.91454,2.98824,2.8911,2.96114,968580.08136992,0
+FCX.US,D,20001109,000000,2.96114,3.01188,2.8911,2.91454,680115.73605935,0
+FCX.US,D,20001110,000000,2.91454,2.96114,2.81761,2.84076,873112.75493244,0
+FCX.US,D,20001113,000000,2.81761,2.81761,2.72028,2.76676,954430.633081,0
+FCX.US,D,20001114,000000,2.74343,2.81761,2.67369,2.74343,1548858.0948105,0
+FCX.US,D,20001115,000000,2.72028,2.79377,2.72028,2.76676,740591.58606243,0
+FCX.US,D,20001116,000000,2.76676,2.76676,2.67369,2.69693,1774016.902653,0
+FCX.US,D,20001117,000000,2.72028,2.72028,2.62323,2.62323,2225374.8000105,0
+FCX.US,D,20001120,000000,2.62323,2.74343,2.62323,2.74343,914541.0374011,0
+FCX.US,D,20001121,000000,2.74343,2.91454,2.72028,2.74343,1571500.6493494,0
+FCX.US,D,20001122,000000,2.76676,2.86796,2.74343,2.81761,1035491.7264436,0
+FCX.US,D,20001124,000000,2.79377,2.8911,2.79377,2.86796,675233.79223346,0
+FCX.US,D,20001127,000000,2.91454,3.01188,2.8911,2.96114,1178560.2798519,0
+FCX.US,D,20001128,000000,2.98824,3.06213,2.93789,3.01188,959318.64268924,0
+FCX.US,D,20001129,000000,3.03482,3.1555,3.01188,3.03482,777129.83699541,0
+FCX.US,D,20001130,000000,3.03482,3.1555,3.03482,3.13206,1452873.154946,0
+FCX.US,D,20001201,000000,3.1555,3.30318,3.13206,3.25669,1219216.186035,0
+FCX.US,D,20001204,000000,3.22959,3.54394,3.20595,3.49735,2150489.6840413,0
+FCX.US,D,20001205,000000,3.54394,3.54394,3.37707,3.40052,2276322.3169096,0
+FCX.US,D,20001206,000000,3.40052,3.42366,3.32643,3.42366,925352.28347154,0
+FCX.US,D,20001207,000000,3.42366,3.49735,3.40052,3.45087,897043.27725645,0
+FCX.US,D,20001208,000000,3.42366,3.45087,3.34988,3.42366,845837.96460758,0
+FCX.US,D,20001211,000000,3.45087,3.45087,3.18271,3.22959,1300021.5055752,0
+FCX.US,D,20001212,000000,3.22959,3.22959,3.18271,3.20595,804923.25171097,0
+FCX.US,D,20001213,000000,3.20595,3.20595,2.98824,3.06213,944652.59193707,0
+FCX.US,D,20001214,000000,3.06213,3.18271,3.06213,3.1555,784334.97546034,0
+FCX.US,D,20001215,000000,3.1555,3.22959,3.10911,3.10911,3120615.528946,0
+FCX.US,D,20001218,000000,3.10911,3.27994,3.10911,3.20595,1382364.5009404,0
+FCX.US,D,20001219,000000,3.22959,3.22959,3.10911,3.1555,1345566.4323302,0
+FCX.US,D,20001220,000000,3.1555,3.27994,3.1555,3.22959,1565841.2744194,0
+FCX.US,D,20001221,000000,3.25669,3.45087,3.20595,3.42366,1616279.2656013,0
+FCX.US,D,20001222,000000,3.45087,3.4744,3.37707,3.45087,920976.83247164,0
+FCX.US,D,20001226,000000,3.42366,3.49735,3.40052,3.4744,775845.91306523,0
+FCX.US,D,20001227,000000,3.42366,3.42366,3.22959,3.40052,2053992.1855684,0
+FCX.US,D,20001228,000000,3.37707,3.54394,3.37707,3.54394,2648416.6144068,0
+FCX.US,D,20001229,000000,3.49735,3.5207,3.30318,3.32643,1046297.9176953,0
+FCX.US,D,20010102,000000,3.32643,3.49735,3.22959,3.22959,997920.27058406,0
+FCX.US,D,20010103,000000,3.25669,3.42366,3.22959,3.42366,1040376.7031606,0
+FCX.US,D,20010104,000000,3.42366,3.45087,3.22959,3.22959,1481178.1173062,0
+FCX.US,D,20010105,000000,3.22959,3.37707,3.22959,3.22959,1075888.8259131,0
+FCX.US,D,20010108,000000,3.27994,3.37707,3.27994,3.37707,731069.31874081,0
+FCX.US,D,20010109,000000,3.37707,3.40052,3.32643,3.34988,1633259.412319,0
+FCX.US,D,20010110,000000,3.34988,3.45087,3.32643,3.40052,2289960.2175538,0
+FCX.US,D,20010111,000000,3.40052,3.42366,3.27994,3.42366,995604.15269109,0
+FCX.US,D,20010112,000000,3.42366,3.49735,3.32643,3.4744,638686.44262695,0
+FCX.US,D,20010116,000000,3.4744,3.5207,3.42366,3.49735,1752661.3049354,0
+FCX.US,D,20010117,000000,3.5207,3.54394,3.45087,3.5207,907081.13607759,0
+FCX.US,D,20010118,000000,3.54394,4.1779,3.54394,4.12695,10247828.909984,0
+FCX.US,D,20010119,000000,4.25129,4.27473,4.1038,4.22804,4254917.8388641,0
+FCX.US,D,20010122,000000,4.20085,4.61678,4.20085,4.61678,6777762.6490435,0
+FCX.US,D,20010123,000000,4.56634,4.61678,4.42232,4.61678,2789950.5248812,0
+FCX.US,D,20010124,000000,4.51559,4.54309,4.39521,4.49244,1787401.0514024,0
+FCX.US,D,20010125,000000,4.44556,4.70996,4.44556,4.4691,2473949.5496411,0
+FCX.US,D,20010126,000000,4.39521,4.42232,4.25129,4.32142,2450535.6297803,0
+FCX.US,D,20010129,000000,4.32142,4.40303,4.31737,4.36019,964207.66326121,0
+FCX.US,D,20010130,000000,4.36019,4.45734,4.3328,4.44556,1370785.9334031,0
+FCX.US,D,20010131,000000,4.46138,4.61678,4.45338,4.54655,1441807.146017,0
+FCX.US,D,20010201,000000,4.55021,4.87317,4.54655,4.87317,2214049.984368,0
+FCX.US,D,20010202,000000,4.83835,5.02857,4.75249,4.96664,1902938.0296998,0
+FCX.US,D,20010205,000000,4.93529,5.00532,4.85744,4.98583,2172876.4647578,0
+FCX.US,D,20010206,000000,4.95458,4.95458,4.83835,4.916,952370.28901035,0
+FCX.US,D,20010207,000000,4.86526,5.01324,4.82609,4.97812,1424310.3968362,0
+FCX.US,D,20010208,000000,4.97812,5.03273,4.8886,4.98198,1269908.9400755,0
+FCX.US,D,20010209,000000,4.97406,5.02471,4.95873,5.00918,620676.12387395,0
+FCX.US,D,20010212,000000,5.02471,5.02857,4.93529,4.94716,913002.35061233,0
+FCX.US,D,20010213,000000,4.95458,5.07902,4.88484,4.88484,1649985.8071418,0
+FCX.US,D,20010214,000000,4.90423,4.94716,4.73706,4.79563,1389312.8546193,0
+FCX.US,D,20010215,000000,4.76041,4.92768,4.75249,4.90027,1775562.6661878,0
+FCX.US,D,20010216,000000,4.93529,4.98959,4.84231,4.84231,1478090.6340915,0
+FCX.US,D,20010220,000000,4.84597,4.86931,4.66743,4.66743,1504082.5114498,0
+FCX.US,D,20010221,000000,4.68286,4.85744,4.68286,4.77614,2325988.9427697,0
+FCX.US,D,20010222,000000,4.78771,5.29257,4.78771,5.19188,3407023.5740409,0
+FCX.US,D,20010223,000000,5.18793,5.33956,5.06745,5.11007,3365335.473895,0
+FCX.US,D,20010226,000000,5.12946,5.5181,5.11403,5.47557,2947176.6142883,0
+FCX.US,D,20010227,000000,5.42117,5.53769,5.3629,5.44065,2745690.53302,0
+FCX.US,D,20010228,000000,5.42117,5.46013,5.3084,5.46013,2380024.9538473,0
+FCX.US,D,20010301,000000,5.5181,5.5181,5.35123,5.45628,1971902.942098,0
+FCX.US,D,20010302,000000,5.42117,5.47557,5.39416,5.45628,1730015.7175053,0
+FCX.US,D,20010305,000000,5.4363,5.65421,5.05211,5.65421,1576390.6808851,0
+FCX.US,D,20010306,000000,5.62711,5.62711,5.46013,5.54579,1485555.5902336,0
+FCX.US,D,20010307,000000,5.55698,5.59624,5.46013,5.53769,1589773.8186709,0
+FCX.US,D,20010308,000000,5.53769,5.65421,5.53769,5.61533,2367674.0100243,0
+FCX.US,D,20010309,000000,5.63472,5.70841,5.57637,5.57637,2894425.5381045,0
+FCX.US,D,20010312,000000,5.58022,5.62711,5.29257,5.31622,2295366.8515528,0
+FCX.US,D,20010313,000000,5.28516,5.28516,4.97406,5.11403,2007155.2471734,0
+FCX.US,D,20010314,000000,5.08288,5.08288,4.916,4.97812,1255505.7398917,0
+FCX.US,D,20010315,000000,4.97812,4.97812,4.7796,4.95458,1371043.7291528,0
+FCX.US,D,20010316,000000,4.94271,4.94271,4.71401,4.83835,3174911.3577008,0
+FCX.US,D,20010319,000000,4.83053,4.95458,4.83053,4.916,1201975.2106763,0
+FCX.US,D,20010320,000000,4.916,5.00918,4.89652,4.91976,1112687.9054871,0
+FCX.US,D,20010321,000000,5.03273,5.03273,4.8617,4.91976,1943853.7535601,0
+FCX.US,D,20010322,000000,4.95458,4.95458,4.6515,4.82263,1546798.7617036,0
+FCX.US,D,20010323,000000,4.83835,4.88484,4.7796,4.86931,1224624.8419614,0
+FCX.US,D,20010326,000000,4.86526,4.90423,4.82609,4.90027,1146652.2427774,0
+FCX.US,D,20010327,000000,4.89652,5.10611,4.85744,5.05587,1116289.9692376,0
+FCX.US,D,20010328,000000,5.03273,5.03628,4.74122,4.83053,742135.32766983,0
+FCX.US,D,20010329,000000,4.81857,5.05211,4.81857,4.95873,1509230.3387353,0
+FCX.US,D,20010330,000000,4.99355,5.07149,4.98959,5.07149,1963414.8906667,0
+FCX.US,D,20010402,000000,5.07149,5.07516,4.89652,4.93529,1353805.7866854,0
+FCX.US,D,20010403,000000,4.93154,4.93529,4.75655,4.85358,1670054.448038,0
+FCX.US,D,20010404,000000,4.84982,5.30465,4.84982,5.24262,3070953.9579046,0
+FCX.US,D,20010405,000000,5.24262,5.36686,5.21908,5.2812,1231056.593177,0
+FCX.US,D,20010406,000000,5.26557,5.35509,5.09078,5.0984,1036515.8326966,0
+FCX.US,D,20010409,000000,5.17615,5.37457,5.17615,5.28516,886493.87079069,0
+FCX.US,D,20010410,000000,5.28516,5.38209,5.28516,5.32402,1296936.0442878,0
+FCX.US,D,20010411,000000,5.28516,5.35509,5.21106,5.35509,1495333.6313775,0
+FCX.US,D,20010412,000000,5.35509,5.42117,5.28516,5.42117,777129.83699541,0
+FCX.US,D,20010416,000000,5.5181,5.55698,5.46785,5.51019,2095424.5118919,0
+FCX.US,D,20010417,000000,5.50653,5.52997,5.41731,5.52997,799263.87678089,0
+FCX.US,D,20010418,000000,5.52997,5.52997,5.40544,5.44065,5213208.3314455,0
+FCX.US,D,20010419,000000,5.44065,5.44065,5.39792,5.40158,3213252.1569548,0
+FCX.US,D,20010420,000000,5.3629,5.40158,5.3629,5.39792,1403205.5181222,0
+FCX.US,D,20010423,000000,5.40158,5.45628,5.37457,5.40158,1233370.6891425,0
+FCX.US,D,20010424,000000,5.38209,5.44065,5.35509,5.44065,1183194.5375652,0
+FCX.US,D,20010425,000000,5.44065,5.47922,5.42117,5.43293,2240556.4422621,0
+FCX.US,D,20010426,000000,5.44065,5.57637,5.42117,5.56884,2046527.2294263,0
+FCX.US,D,20010427,000000,5.59624,5.59624,5.47557,5.53769,1263477.1888598,0
+FCX.US,D,20010430,000000,5.57637,5.57637,5.46013,5.50277,1010271.214407,0
+FCX.US,D,20010501,000000,5.57637,5.61158,5.5181,5.61158,1231571.1737128,0
+FCX.US,D,20010502,000000,5.61158,5.63472,5.57251,5.59624,1492760.7286985,0
+FCX.US,D,20010503,000000,5.55698,5.55698,5.40158,5.44065,1937934.5609529,0
+FCX.US,D,20010504,000000,5.42117,5.44065,5.39416,5.44065,686292.7244164,0
+FCX.US,D,20010507,000000,5.46013,5.47922,5.38209,5.40158,1708914.8826464,0
+FCX.US,D,20010508,000000,5.39792,5.44065,5.38605,5.42878,1752917.0787577,0
+FCX.US,D,20010509,000000,5.42117,5.54579,5.40158,5.4909,3651996.2599209,0
+FCX.US,D,20010510,000000,5.53769,5.63472,5.53383,5.63472,4626242.792967,0
+FCX.US,D,20010511,000000,5.66598,5.66994,5.53769,5.58843,1874379.3154448,0
+FCX.US,D,20010514,000000,5.59624,5.65421,5.51019,5.63472,1117062.3455232,0
+FCX.US,D,20010515,000000,5.63472,5.65421,5.59624,5.63472,2524902.1213589,0
+FCX.US,D,20010516,000000,5.61533,5.9923,5.61533,5.98874,3894916.6894401,0
+FCX.US,D,20010517,000000,6.03128,6.13989,5.94977,6.08192,1853535.2653718,0
+FCX.US,D,20010518,000000,6.07806,6.45127,6.07806,6.29567,2975224.7918623,0
+FCX.US,D,20010521,000000,6.66472,6.66472,6.44316,6.59855,3484737.3665114,0
+FCX.US,D,20010522,000000,6.48965,6.48965,6.29567,6.39627,3582260.9931646,0
+FCX.US,D,20010523,000000,6.40439,6.40439,6.13989,6.21011,2034694.9099941,0
+FCX.US,D,20010524,000000,6.25661,6.41181,6.15146,6.24098,2698340.0250529,0
+FCX.US,D,20010525,000000,6.2294,6.34988,6.15967,6.28381,1438717.6408748,0
+FCX.US,D,20010529,000000,6.25661,6.25661,6.15967,6.21011,1547827.9227752,0
+FCX.US,D,20010530,000000,6.21763,6.21763,5.95738,6.09349,2350176.2498797,0
+FCX.US,D,20010531,000000,6.09349,6.25661,6.08538,6.08934,1562240.2216325,0
+FCX.US,D,20010601,000000,6.08192,6.2294,6.02742,6.21011,1009243.0642991,0
+FCX.US,D,20010604,000000,6.24909,6.33435,6.202,6.33039,896273.93386206,0
+FCX.US,D,20010605,000000,6.33435,6.37323,6.17886,6.36927,1038323.4358361,0
+FCX.US,D,20010606,000000,6.35394,6.35394,6.05857,6.0741,908108.27522174,0
+FCX.US,D,20010607,000000,6.07806,6.10131,5.90308,5.98073,1068427.913626,0
+FCX.US,D,20010608,000000,5.94552,6.25661,5.88735,6.19834,929468.92775793,0
+FCX.US,D,20010611,000000,6.13989,6.13989,5.94552,5.94977,1291531.4322163,0
+FCX.US,D,20010612,000000,5.95352,6.06233,5.87964,5.89527,2104427.1438592,0
+FCX.US,D,20010613,000000,5.89527,5.89527,5.66232,5.82147,2196552.2242233,0
+FCX.US,D,20010614,000000,5.79832,5.82533,5.69338,5.70465,1897278.6547697,0
+FCX.US,D,20010615,000000,5.6735,5.82909,5.53769,5.82909,3276816.5011363,0
+FCX.US,D,20010618,000000,5.8098,5.86401,5.77093,5.81761,1178560.2798519,0
+FCX.US,D,20010619,000000,5.82909,5.89527,5.66994,5.69704,826279.86039227,0
+FCX.US,D,20010620,000000,5.6735,5.67766,5.40158,5.44065,1318030.8133644,0
+FCX.US,D,20010621,000000,5.46013,5.4909,5.24262,5.32402,1854305.6197299,0
+FCX.US,D,20010622,000000,5.31622,5.37843,5.09078,5.09484,1423022.429051,0
+FCX.US,D,20010625,000000,5.24598,5.28516,5.01324,5.02471,1544484.6657381,0
+FCX.US,D,20010626,000000,5.02471,5.05211,4.8617,4.96664,2080239.8367491,0
+FCX.US,D,20010627,000000,5.00532,5.01324,4.81857,4.84231,1526980.8398111,0
+FCX.US,D,20010628,000000,4.50807,4.83835,4.50807,4.73706,1848132.6752278,0
+FCX.US,D,20010629,000000,4.69819,4.81857,4.29412,4.29412,6489039.4970194,0
+FCX.US,D,20010702,000000,4.31331,4.40698,4.11894,4.16593,3818233.0690049,0
+FCX.US,D,20010703,000000,4.08818,4.23605,4.08818,4.16593,1663883.5254633,0
+FCX.US,D,20010705,000000,4.0222,4.11894,3.97928,4.04931,1786882.4270117,0
+FCX.US,D,20010706,000000,4.04159,4.11894,3.97551,4.04159,1314430.7715413,0
+FCX.US,D,20010709,000000,4.04931,4.23971,3.98718,4.16593,3463379.7468663,0
+FCX.US,D,20010710,000000,4.24723,4.48443,4.21647,4.48443,4549815.9573178,0
+FCX.US,D,20010711,000000,4.49244,4.62825,4.49244,4.62064,2896999.4517473,0
+FCX.US,D,20010712,000000,4.58186,4.65526,4.4963,4.6243,2222026.4881547,0
+FCX.US,D,20010713,000000,4.6243,4.68286,4.58572,4.62064,1407838.7648718,0
+FCX.US,D,20010716,000000,4.64408,4.65526,4.50807,4.53934,1128125.3215611,0
+FCX.US,D,20010717,000000,4.53934,4.76041,4.53508,4.76041,2457737.7353541,0
+FCX.US,D,20010718,000000,4.7796,4.94271,4.7796,4.8886,1796146.8985835,0
+FCX.US,D,20010719,000000,4.8886,5.0438,4.86931,4.95458,1727187.041004,0
+FCX.US,D,20010720,000000,4.99355,5.00532,4.86526,4.916,1330383.7791149,0
+FCX.US,D,20010723,000000,4.8886,4.89652,4.66743,4.67119,1216388.5204974,0
+FCX.US,D,20010724,000000,4.70215,4.76842,4.60897,4.6243,889582.36496921,0
+FCX.US,D,20010725,000000,4.6243,4.66327,4.51945,4.58948,1257817.8139298,0
+FCX.US,D,20010726,000000,4.60501,4.60897,4.52321,4.54655,1029826.2857311,0
+FCX.US,D,20010727,000000,4.54655,4.70996,4.53122,4.70215,2045501.1012459,0
+FCX.US,D,20010730,000000,4.6243,4.6243,3.99104,4.08047,7908460.8732836,0
+FCX.US,D,20010731,000000,4.1779,4.28621,4.1038,4.18136,17863708.793671,0
+FCX.US,D,20010801,000000,4.35238,4.41836,4.259,4.27473,15976461.93194,0
+FCX.US,D,20010802,000000,4.27087,4.27473,4.20085,4.2321,19260228.808682,0
+FCX.US,D,20010803,000000,4.25544,4.25544,4.1504,4.24357,6731444.3350391,0
+FCX.US,D,20010806,000000,4.27473,4.27473,4.23605,4.26326,4093571.0613158,0
+FCX.US,D,20010807,000000,4.27087,4.27473,4.23605,4.26702,4645283.2837553,0
+FCX.US,D,20010808,000000,4.26326,4.27087,4.24357,4.26326,5368119.3139233,0
+FCX.US,D,20010809,000000,4.26702,4.37187,4.26702,4.30945,5317425.548919,0
+FCX.US,D,20010810,000000,4.32142,4.34466,4.19303,4.23971,2757010.293844,0
+FCX.US,D,20010813,000000,4.25544,4.29016,4.1779,4.28215,2387229.0813485,0
+FCX.US,D,20010814,000000,4.30609,4.32943,4.259,4.32518,1815963.8095123,0
+FCX.US,D,20010815,000000,4.32142,4.39125,4.2047,4.34852,2881556.9808546,0
+FCX.US,D,20010816,000000,4.36395,4.3873,4.3328,4.38324,1940509.4855593,0
+FCX.US,D,20010817,000000,4.40303,4.71401,4.39887,4.58186,7756635.3520932,0
+FCX.US,D,20010820,000000,4.64408,4.64408,4.47296,4.60897,3083563.708441,0
+FCX.US,D,20010821,000000,4.6243,4.69028,4.59334,4.67119,2095677.2528231,0
+FCX.US,D,20010822,000000,4.69028,4.75249,4.55021,4.57771,3454628.8448665,0
+FCX.US,D,20010823,000000,4.60501,4.70215,4.58572,4.69028,2169017.6162212,0
+FCX.US,D,20010824,000000,4.65526,4.8886,4.64408,4.86526,2369729.2992764,0
+FCX.US,D,20010827,000000,4.86526,4.8886,4.76842,4.79563,2169792.0144342,0
+FCX.US,D,20010828,000000,4.79563,4.89256,4.68286,4.81857,2013847.8270299,0
+FCX.US,D,20010829,000000,4.85744,4.91225,4.7796,4.81501,2398293.0683501,0
+FCX.US,D,20010830,000000,4.7796,4.81501,4.6243,4.75249,1679836.5330368,0
+FCX.US,D,20010831,000000,4.76041,4.83835,4.74517,4.81106,1093128.7903081,0
+FCX.US,D,20010904,000000,4.81857,4.85744,4.68286,4.68286,3141974.1595547,0
+FCX.US,D,20010905,000000,4.68286,4.79958,4.62825,4.76041,1917348.3066297,0
+FCX.US,D,20010906,000000,4.74122,4.77614,4.67119,4.67119,1970871.759099,0
+FCX.US,D,20010907,000000,4.70215,4.75655,4.66327,4.69444,1834494.7745835,0
+FCX.US,D,20010910,000000,4.67495,4.68286,4.58572,4.6515,1331929.5426497,0
+FCX.US,D,20010917,000000,4.64408,4.64408,4.39521,4.39521,2175450.3784006,0
+FCX.US,D,20010918,000000,4.43013,4.52736,4.41094,4.4691,3222518.650454,0
+FCX.US,D,20010919,000000,4.50807,4.64774,4.4691,4.51945,4496801.019602,0
+FCX.US,D,20010920,000000,4.51945,4.60501,4.48067,4.59334,2749293.6077343,0
+FCX.US,D,20010921,000000,4.59729,4.65952,4.56634,4.64774,5930895.5233643,0
+FCX.US,D,20010924,000000,4.66327,4.74122,4.3328,4.45734,3652257.0885618,0
+FCX.US,D,20010925,000000,4.38324,4.39125,4.04159,4.15801,4544668.1300324,0
+FCX.US,D,20010926,000000,4.19709,4.23605,4.04159,4.17344,2960558.7411103,0
+FCX.US,D,20010927,000000,4.16593,4.24723,4.06533,4.09976,1287670.5617523,0
+FCX.US,D,20010928,000000,4.21647,4.31331,4.17344,4.27087,1554518.4807043,0
+FCX.US,D,20011001,000000,4.21647,4.22024,4.07255,4.09223,2168762.8533626,0
+FCX.US,D,20011002,000000,4.15801,4.1779,4.06108,4.12695,1733106.2336113,0
+FCX.US,D,20011003,000000,3.94446,4.12695,3.94446,4.12695,1673919.362357,0
+FCX.US,D,20011004,000000,4.11894,4.12695,3.98313,3.9948,2005614.5384572,0
+FCX.US,D,20011005,000000,3.92507,4.11152,3.92507,4.06108,1721522.6112552,0
+FCX.US,D,20011008,000000,4.0222,4.05702,3.78906,3.83951,3190865.3762381,0
+FCX.US,D,20011009,000000,3.84713,3.84713,3.75374,3.76175,2096707.4248585,0
+FCX.US,D,20011010,000000,3.79667,3.87452,3.73069,3.85899,1730788.0937908,0
+FCX.US,D,20011011,000000,3.84713,3.84713,3.65295,3.69193,2639668.7452981,0
+FCX.US,D,20011012,000000,3.69578,3.88629,3.69578,3.88223,2814652.412527,0
+FCX.US,D,20011015,000000,3.88223,3.94446,3.88223,3.89757,1386739.9519403,0
+FCX.US,D,20011016,000000,3.89005,4.19709,3.89005,4.18927,2236695.5717981,0
+FCX.US,D,20011017,000000,4.18927,4.19709,3.97928,3.9948,2920161.6416406,0
+FCX.US,D,20011018,000000,4.00261,4.01449,3.90152,3.94831,1157975.0364924,0
+FCX.US,D,20011019,000000,3.95217,3.9948,3.76957,3.88629,2289960.2175538,0
+FCX.US,D,20011022,000000,3.88629,3.92507,3.85117,3.89005,2031088.8023886,0
+FCX.US,D,20011023,000000,3.89005,4.15801,3.88629,4.08047,3443304.029224,0
+FCX.US,D,20011024,000000,4.11894,4.1779,4.05306,4.1779,1688842.1978952,0
+FCX.US,D,20011025,000000,4.15801,4.27859,4.08442,4.21647,1691416.111538,0
+FCX.US,D,20011026,000000,4.16593,4.22024,4.09976,4.11894,898334.27793271,0
+FCX.US,D,20011029,000000,4.12695,4.12695,3.69193,3.9404,1495589.4051999,0
+FCX.US,D,20011030,000000,3.94446,3.98313,3.90538,3.97146,2284301.8535875,0
+FCX.US,D,20011031,000000,3.97928,4.31331,3.9675,4.31331,2401644.413097,0
+FCX.US,D,20011101,000000,4.24723,4.4691,4.09976,4.32943,2596182.1406863,0
+FCX.US,D,20011102,000000,4.27859,4.33676,4.20085,4.30945,1168785.2715991,0
+FCX.US,D,20011105,000000,4.30945,4.34071,4.27859,4.30609,1093128.7903081,0
+FCX.US,D,20011106,000000,4.27473,4.43013,4.27473,4.34852,1234143.065428,0
+FCX.US,D,20011107,000000,4.34852,4.39521,4.34466,4.3873,1513858.5306664,0
+FCX.US,D,20011108,000000,4.41094,4.56634,4.41094,4.48067,2349921.4870211,0
+FCX.US,D,20011109,000000,4.50807,4.67881,4.50807,4.67119,4658661.3667224,0
+FCX.US,D,20011112,000000,4.66327,4.70215,4.5701,4.57386,2834981.8820642,0
+FCX.US,D,20011113,000000,4.60501,4.63231,4.37948,4.39125,2300769.4416968,0
+FCX.US,D,20011114,000000,5.05211,5.05211,4.69028,4.70996,4339319.1563726,0
+FCX.US,D,20011115,000000,4.76041,4.7796,4.53508,4.62825,1767842.9471871,0
+FCX.US,D,20011116,000000,4.59334,4.64408,4.43013,4.49244,2325732.1579837,0
+FCX.US,D,20011119,000000,4.49244,4.62825,4.48849,4.58186,1420450.5373357,0
+FCX.US,D,20011120,000000,4.56634,4.6243,4.50807,4.51945,1394201.8751913,0
+FCX.US,D,20011121,000000,4.51945,4.59729,4.44556,4.58948,922779.38079253,0
+FCX.US,D,20011123,000000,4.55021,4.55437,4.46138,4.51559,176016.8721554,0
+FCX.US,D,20011126,000000,4.58572,4.72153,4.55437,4.58948,1547055.5464896,0
+FCX.US,D,20011127,000000,4.68286,4.85744,4.68286,4.79563,5452006.050896,0
+FCX.US,D,20011128,000000,4.79563,5.10255,4.79563,4.94271,3941750.594944,0
+FCX.US,D,20011129,000000,4.93529,4.95092,4.81106,4.88089,2004327.5816358,0
+FCX.US,D,20011130,000000,4.88089,5.22303,4.87693,5.18793,4066813.884418,0
+FCX.US,D,20011203,000000,5.09078,5.23075,5.07149,5.17615,3319531.7404264,0
+FCX.US,D,20011204,000000,5.17249,5.36686,5.07902,5.35894,3774226.8290386,0
+FCX.US,D,20011205,000000,5.42117,5.53383,5.32402,5.46013,3495286.7729772,0
+FCX.US,D,20011206,000000,5.44065,5.45628,5.26557,5.41345,3070441.3992962,0
+FCX.US,D,20011207,000000,5.43293,5.51019,5.34341,5.3629,1698109.7023582,0
+FCX.US,D,20011210,000000,5.24598,5.30465,5.05211,5.09078,3056027.0785114,0
+FCX.US,D,20011211,000000,5.08288,5.26191,5.03273,5.04816,1889301.1400193,0
+FCX.US,D,20011212,000000,5.07149,5.18427,5.02857,5.04816,1739794.7696129,0
+FCX.US,D,20011213,000000,5.05211,5.05211,4.79958,4.84982,1996606.8516713,0
+FCX.US,D,20011214,000000,4.90779,5.05211,4.90779,4.95873,1630686.50964,0
+FCX.US,D,20011217,000000,5.01324,5.04816,4.68286,4.74893,1939483.3573789,0
+FCX.US,D,20011218,000000,4.7796,5.18793,4.76041,5.09484,2024910.8030678,0
+FCX.US,D,20011219,000000,5.00532,5.16844,4.85744,4.88484,3171567.0897,0
+FCX.US,D,20011220,000000,4.97406,5.14925,4.97406,5.11007,2978575.1256456,0
+FCX.US,D,20011221,000000,5.09078,5.10611,4.83835,4.85744,3109551.5419445,0
+FCX.US,D,20011224,000000,4.81857,4.98583,4.81857,4.93945,547334.74951214,0
+FCX.US,D,20011226,000000,4.97406,5.06359,4.93529,5.03273,808008.71299833,0
+FCX.US,D,20011227,000000,5.03273,5.09078,5.00137,5.05211,1831147.4736914,0
+FCX.US,D,20011228,000000,5.05211,5.09078,5.00532,5.03628,948252.63376022,0
+FCX.US,D,20011231,000000,5.03273,5.32402,5.01324,5.20355,1634548.3910678,0
+FCX.US,D,20020102,000000,5.14925,5.18793,5.09078,5.16062,1261935.4691799,0
+FCX.US,D,20020103,000000,5.18793,5.19574,5.07516,5.12194,1752404.5201494,0
+FCX.US,D,20020104,000000,5.12946,5.2538,5.09484,5.14925,1746740.0904006,0
+FCX.US,D,20020107,000000,5.14925,5.39416,5.14925,5.34341,2226144.1434049,0
+FCX.US,D,20020108,000000,5.34341,5.3629,5.17615,5.18793,1520035.5190233,0
+FCX.US,D,20020109,000000,5.27754,5.46013,5.27754,5.38209,3030035.201153,0
+FCX.US,D,20020110,000000,5.47131,5.47922,5.26557,5.28516,1998154.6371336,0
+FCX.US,D,20020111,000000,5.28892,5.42117,5.25795,5.31978,1067912.3221264,0
+FCX.US,D,20020114,000000,5.34341,5.39001,5.2073,5.26191,2156408.8766485,0
+FCX.US,D,20020115,000000,5.25795,5.37843,5.24598,5.33956,2635038.5314397,0
+FCX.US,D,20020116,000000,5.33956,5.44422,5.22679,5.22679,3638361.3921678,0
+FCX.US,D,20020117,000000,5.32402,5.32402,5.08288,5.24262,2524645.3365728,0
+FCX.US,D,20020118,000000,5.24598,5.3629,5.11007,5.28516,2233090.4751563,0
+FCX.US,D,20020122,000000,5.3629,5.40158,5.26557,5.29653,1910658.7596642,0
+FCX.US,D,20020123,000000,5.35509,5.41345,5.24598,5.41345,3149180.3089834,0
+FCX.US,D,20020124,000000,5.44065,5.63472,5.4363,5.50277,3248251.721099,0
+FCX.US,D,20020125,000000,5.51019,5.75144,5.49911,5.75144,1727443.8257901,0
+FCX.US,D,20020128,000000,5.75144,5.75144,5.55698,5.61158,1929186.6918442,0
+FCX.US,D,20020129,000000,5.60356,5.87588,5.60356,5.84858,4134484.7632487,0
+FCX.US,D,20020130,000000,5.84858,5.90674,5.78241,5.84858,3333942.0173562,0
+FCX.US,D,20020131,000000,5.82909,6.05452,5.75144,6.04265,4212975.9868234,0
+FCX.US,D,20020201,000000,6.04265,6.21011,6.01931,6.15967,2111892.1000013,0
+FCX.US,D,20020204,000000,6.06995,6.09349,5.92247,6.02742,4388987.8041602,0
+FCX.US,D,20020205,000000,6.03128,6.09349,5.95738,6.01931,4466184.9941674,0
+FCX.US,D,20020206,000000,6.05452,6.1206,5.94977,5.98874,4149155.8688194,0
+FCX.US,D,20020207,000000,5.98439,6.05452,5.94185,5.95352,3700378.9618508,0
+FCX.US,D,20020208,000000,5.98439,6.19834,5.965,6.04265,3212221.9849194,0
+FCX.US,D,20020211,000000,6.00397,6.10131,5.94977,6.02336,2338336.8537014,0
+FCX.US,D,20020212,000000,6.02336,6.05452,5.90674,5.96915,2439210.8141379,0
+FCX.US,D,20020213,000000,5.98439,6.21397,5.965,6.202,2566072.6080777,0
+FCX.US,D,20020214,000000,6.21763,6.25295,6.01189,6.01189,10321166.240491,0
+FCX.US,D,20020215,000000,6.01189,6.17886,6.01189,6.10131,4623927.6860378,0
+FCX.US,D,20020219,000000,6.02336,6.03919,5.76312,5.79832,3444844.7379403,0
+FCX.US,D,20020220,000000,5.69338,5.73186,5.56528,5.60732,3452823.2636545,0
+FCX.US,D,20020221,000000,5.59624,5.69338,5.53769,5.55698,4390531.5457676,0
+FCX.US,D,20020222,000000,5.55698,5.61533,5.34341,5.43293,2490675.9444639,0
+FCX.US,D,20020225,000000,5.46013,5.59219,5.46013,5.51444,3487566.0430127,0
+FCX.US,D,20020226,000000,5.53769,5.66598,5.50277,5.61158,6079633.56134,0
+FCX.US,D,20020227,000000,5.6735,5.78241,5.66994,5.71247,2446158.156853,0
+FCX.US,D,20020228,000000,5.73186,5.77093,5.68132,5.69338,5465903.7692175,0
+FCX.US,D,20020301,000000,5.69338,5.99606,5.66232,5.99606,3938402.2830882,0
+FCX.US,D,20020304,000000,5.99606,6.23316,5.98439,6.16333,11415069.429012,0
+FCX.US,D,20020305,000000,6.08192,6.1206,5.85233,5.90308,2992983.3806479,0
+FCX.US,D,20020306,000000,5.86816,6.15561,5.86816,6.0741,7482067.7141404,0
+FCX.US,D,20020307,000000,6.13989,6.17095,5.98073,6.00397,4025121.7404171,0
+FCX.US,D,20020308,000000,6.01189,6.05452,5.81761,5.94552,2142517.2241094,0
+FCX.US,D,20020311,000000,5.94552,6.03919,5.94552,6.00397,4022290.0310246,0
+FCX.US,D,20020312,000000,6.00783,6.15561,6.00783,6.13217,3629350.6724908,0
+FCX.US,D,20020313,000000,6.13217,6.21011,6.00783,6.03128,6655787.8537481,0
+FCX.US,D,20020314,000000,5.95352,6.04661,5.93423,5.98073,2874095.0576036,0
+FCX.US,D,20020315,000000,5.9923,6.00397,5.88735,5.92247,2750578.5426282,0
+FCX.US,D,20020318,000000,5.92247,6.05857,5.92247,6.01931,3585603.239238,0
+FCX.US,D,20020319,000000,6.1206,6.37323,6.1206,6.25661,4854490.0949879,0
+FCX.US,D,20020320,000000,6.21763,6.41605,6.19834,6.40053,2883106.7882444,0
+FCX.US,D,20020321,000000,6.40439,6.42348,6.26046,6.26798,3161273.4570566,0
+FCX.US,D,20020322,000000,6.26798,6.41991,6.25661,6.28757,1497133.1468072,0
+FCX.US,D,20020325,000000,6.29567,6.39262,6.23712,6.29567,2893396.3770329,0
+FCX.US,D,20020326,000000,6.31526,6.52833,6.31526,6.39262,3192921.6764539,0
+FCX.US,D,20020327,000000,6.51715,6.89788,6.49746,6.87839,7194373.7231879,0
+FCX.US,D,20020328,000000,6.91707,6.93289,6.79263,6.84723,2608272.2558683,0
+FCX.US,D,20020401,000000,6.83921,7.04941,6.78126,6.97552,4574003.2644279,0
+FCX.US,D,20020402,000000,6.99491,6.99491,6.83921,6.89788,2135308.0417895,0
+FCX.US,D,20020403,000000,6.80845,6.8316,6.57927,6.66472,2318011.4280192,0
+FCX.US,D,20020404,000000,6.66472,6.90174,6.45127,6.70716,3173626.4228069,0
+FCX.US,D,20020405,000000,6.70716,6.75395,6.52833,6.66068,1746997.8861505,0
+FCX.US,D,20020408,000000,6.66472,6.82002,6.66068,6.76167,2452334.1342463,0
+FCX.US,D,20020409,000000,6.76583,6.87839,6.76167,6.82794,2178283.0987568,0
+FCX.US,D,20020410,000000,6.82388,6.93289,6.80845,6.89788,2139681.4708619,0
+FCX.US,D,20020411,000000,6.89788,6.90954,6.76167,6.7852,1304396.9565751,0
+FCX.US,D,20020412,000000,6.79263,6.85524,6.76167,6.82002,2442302.3412076,0
+FCX.US,D,20020415,000000,6.83921,6.84723,6.73071,6.76583,1379022.254867,0
+FCX.US,D,20020416,000000,6.75395,6.87067,6.61399,6.84723,2163356.2193637,0
+FCX.US,D,20020417,000000,6.89788,7.18948,6.87067,7.16217,4711675.2934745,0
+FCX.US,D,20020418,000000,7.18948,7.22825,7.07236,7.11549,11899620.298338,0
+FCX.US,D,20020419,000000,7.11163,7.11549,7.02983,7.07661,3228950.4016697,0
+FCX.US,D,20020422,000000,7.11163,7.18542,7.09204,7.12311,2882333.4009951,0
+FCX.US,D,20020423,000000,7.11163,7.12716,7.06128,7.07661,2469832.9053547,0
+FCX.US,D,20020424,000000,7.07661,7.15813,6.82794,6.85128,3686740.0502428,0
+FCX.US,D,20020425,000000,6.90954,7.05337,6.67264,6.73446,3430954.0963649,0
+FCX.US,D,20020426,000000,6.72329,7.03398,6.63743,7.02983,2610593.4285799,0
+FCX.US,D,20020429,000000,6.99491,7.20105,6.99491,7.1505,2864318.0274234,0
+FCX.US,D,20020430,000000,7.1505,7.1505,6.87839,6.90174,3024371.782368,0
+FCX.US,D,20020501,000000,6.8589,6.96751,6.84347,6.92507,2775025.6674156,0
+FCX.US,D,20020502,000000,6.80054,6.95999,6.75039,6.83921,2332936.2854848,0
+FCX.US,D,20020503,000000,6.84347,7.06128,6.83921,6.94852,1693730.2075034,0
+FCX.US,D,20020506,000000,6.99491,6.99491,6.81221,6.87433,7213414.2139762,0
+FCX.US,D,20020507,000000,6.93684,7.08453,6.8589,6.87067,2921444.554607,0
+FCX.US,D,20020508,000000,6.90568,7.05337,6.86286,7.00658,1595689.9783869,0
+FCX.US,D,20020509,000000,6.83921,7.06128,6.83921,7.06128,1763210.7114011,0
+FCX.US,D,20020510,000000,7.05337,7.16217,7.04941,7.11915,3311552.2037485,0
+FCX.US,D,20020513,000000,7.13092,7.28651,7.02607,7.28651,3249793.4407789,0
+FCX.US,D,20020514,000000,7.23993,7.23993,6.89788,6.97552,4980581.5345698,0
+FCX.US,D,20020515,000000,7.13092,7.22825,7.0147,7.09204,4902612.9792406,0
+FCX.US,D,20020516,000000,7.10767,7.20105,7.0147,7.08829,1361781.2795085,0
+FCX.US,D,20020517,000000,7.05337,7.26693,7.05337,7.22825,2490162.3748919,0
+FCX.US,D,20020520,000000,7.28651,7.52728,7.18948,7.42242,3948696.9266955,0
+FCX.US,D,20020521,000000,7.44972,7.61709,7.30204,7.60908,4994737.0486411,0
+FCX.US,D,20020522,000000,7.65537,7.83075,7.5702,7.67485,10460378.978254,0
+FCX.US,D,20020523,000000,7.65537,7.94301,7.53914,7.86537,4323108.3530493,0
+FCX.US,D,20020524,000000,7.83075,7.86952,7.77209,7.79157,3307435.5594621,0
+FCX.US,D,20020528,000000,7.79157,8.09455,7.77209,8.08308,5894097.4547542,0
+FCX.US,D,20020529,000000,8.08308,8.08308,7.71393,7.71779,7272344.3004444,0
+FCX.US,D,20020530,000000,7.59751,7.72926,7.43775,7.43775,10154672.646621,0
+FCX.US,D,20020531,000000,7.55823,7.79157,7.48454,7.67485,3370740.0859664,0
+FCX.US,D,20020603,000000,7.67891,7.90839,7.67485,7.8347,4277559.3824394,0
+FCX.US,D,20020604,000000,7.88871,8.0441,7.7254,7.72926,4096403.7816721,0
+FCX.US,D,20020605,000000,7.63618,7.81096,7.53914,7.81096,3773712.2485028,0
+FCX.US,D,20020606,000000,7.7799,7.92362,7.69444,7.70987,4233303.4344331,0
+FCX.US,D,20020607,000000,7.76457,7.88476,7.43775,7.44191,4873280.8777363,0
+FCX.US,D,20020610,000000,7.40303,7.44191,7.11549,7.22825,3556787.7401969,0
+FCX.US,D,20020611,000000,7.11163,7.24349,7.05337,7.18948,5084543.9891847,0
+FCX.US,D,20020612,000000,7.24764,7.37959,7.16217,7.16593,4528460.3596002,0
+FCX.US,D,20020613,000000,7.09204,7.17355,7.03398,7.05693,2355322.0552377,0
+FCX.US,D,20020614,000000,7.1505,7.38365,7.1505,7.3059,4487539.5809213,0
+FCX.US,D,20020617,000000,7.22825,7.22825,7.11163,7.15813,3238474.6909187,0
+FCX.US,D,20020618,000000,7.15813,7.24764,7.1505,7.23201,7197205.4325804,0
+FCX.US,D,20020619,000000,7.28651,7.38365,7.21668,7.3332,5453037.233895,0
+FCX.US,D,20020620,000000,7.3332,7.4885,7.29422,7.48454,5219897.8784109,0
+FCX.US,D,20020621,000000,7.48078,7.57406,7.38365,7.48454,3741292.6637837,0
+FCX.US,D,20020624,000000,7.49632,7.49632,7.3059,7.45348,4812806.038697,0
+FCX.US,D,20020625,000000,7.40303,7.40699,7.3059,7.40699,3142233.977232,0
+FCX.US,D,20020626,000000,7.51965,7.55447,7.19303,7.34438,2451566.8127794,0
+FCX.US,D,20020627,000000,7.34438,7.34853,7.06128,7.19303,5946590.7351881,0
+FCX.US,D,20020628,000000,7.11163,7.11915,6.90174,6.93684,3452823.2636545,0
+FCX.US,D,20020701,000000,6.89788,7.08077,6.83921,7.08077,2923502.8767502,0
+FCX.US,D,20020702,000000,6.91707,6.97127,6.58708,6.62586,4277046.823831,0
+FCX.US,D,20020703,000000,6.43168,6.48589,6.29567,6.45869,4040047.6088465,0
+FCX.US,D,20020705,000000,6.47036,6.7034,6.41605,6.64535,748822.85270778,0
+FCX.US,D,20020708,000000,6.58708,6.83565,6.56749,6.78906,2705548.196409,0
+FCX.US,D,20020709,000000,6.83921,7.18948,6.83921,7.08077,2952324.4415737,0
+FCX.US,D,20020710,000000,7.06128,7.06128,6.80469,7.01074,3996044.4017714,0
+FCX.US,D,20020711,000000,6.97552,7.0147,6.74604,6.90174,3906496.2679412,0
+FCX.US,D,20020712,000000,6.90174,6.99897,6.6762,6.69579,3655342.5498491,0
+FCX.US,D,20020715,000000,6.79263,6.94852,6.41181,6.74248,2583314.5944001,0
+FCX.US,D,20020716,000000,6.64535,6.68411,6.40825,6.45869,2015133.7728876,0
+FCX.US,D,20020717,000000,6.45869,6.60647,6.29943,6.31872,2315176.6857355,0
+FCX.US,D,20020718,000000,6.31872,6.59855,6.21763,6.24503,3949729.1206582,0
+FCX.US,D,20020719,000000,6.39262,6.41181,5.965,6.11268,4107725.5644234,0
+FCX.US,D,20020722,000000,6.13989,6.15967,5.66994,5.66994,2473949.5496411,0
+FCX.US,D,20020723,000000,5.53769,5.66232,5.00918,5.03273,6096870.4928437,0
+FCX.US,D,20020724,000000,4.85744,5.39416,4.82609,5.39416,8710548.3717472,0
+FCX.US,D,20020725,000000,5.47922,5.75144,5.2538,5.65827,8190234.6606651,0
+FCX.US,D,20020726,000000,5.65827,5.6735,5.44065,5.63472,4515590.7913866,0
+FCX.US,D,20020729,000000,5.63472,6.01931,5.63472,5.95738,2928390.8863585,0
+FCX.US,D,20020730,000000,6.21763,6.21763,5.92642,6.04265,4442252.4499159,0
+FCX.US,D,20020731,000000,6.04265,6.06995,5.82909,5.93423,1782252.2131532,0
+FCX.US,D,20020801,000000,5.82909,6.07806,5.73186,5.79042,2433811.256885,0
+FCX.US,D,20020802,000000,5.79042,5.88735,5.61533,5.71247,2951295.280502,0
+FCX.US,D,20020805,000000,5.8098,5.86816,5.44836,5.46013,2975224.7918623,0
+FCX.US,D,20020806,000000,5.46389,5.70841,5.46389,5.6735,3796871.405505,0
+FCX.US,D,20020807,000000,5.86816,5.90674,5.69338,5.84858,2169278.4448622,0
+FCX.US,D,20020808,000000,5.90674,5.91822,5.82909,5.9107,1604695.6432453,0
+FCX.US,D,20020809,000000,5.90674,6.311,5.86816,6.29162,2083329.3418913,0
+FCX.US,D,20020812,000000,6.10131,6.33435,6.08192,6.16333,2329077.4369481,0
+FCX.US,D,20020813,000000,6.00397,6.33435,6.00397,6.05452,2163100.4455413,0
+FCX.US,D,20020814,000000,6.08192,6.19052,5.88735,6.10536,4664584.6031845,0
+FCX.US,D,20020815,000000,6.11268,6.31526,6.11268,6.29567,2064026.0005346,0
+FCX.US,D,20020816,000000,6.27599,6.31526,6.10536,6.17886,1538045.8377764,0
+FCX.US,D,20020819,000000,6.11664,6.15967,5.90674,6.05857,2080497.6324989,0
+FCX.US,D,20020820,000000,6.05057,6.17886,6.00783,6.13989,4009941.1091291,0
+FCX.US,D,20020821,000000,6.15146,6.25295,6.03524,6.23316,3394670.6082904,0
+FCX.US,D,20020822,000000,6.23712,6.48965,6.23712,6.46245,2962358.2565399,0
+FCX.US,D,20020823,000000,6.45127,6.45127,6.21763,6.27599,1643298.2821038,0
+FCX.US,D,20020826,000000,6.28757,6.50132,6.28757,6.48965,1754980.4557195,0
+FCX.US,D,20020827,000000,6.48965,6.71132,6.45869,6.67264,3062973.4102629,0
+FCX.US,D,20020828,000000,6.5482,6.66472,6.45127,6.45127,1976280.4150254,0
+FCX.US,D,20020829,000000,6.45127,6.47808,6.26432,6.37323,3931716.7799777,0
+FCX.US,D,20020830,000000,6.36521,6.45127,6.34216,6.36927,1476030.2900208,0
+FCX.US,D,20020903,000000,5.75144,5.86401,5.55698,5.71247,8734994.4855707,0
+FCX.US,D,20020904,000000,5.73186,5.73186,5.47922,5.53383,4616204.9341458,0
+FCX.US,D,20020905,000000,5.53383,5.7281,5.5181,5.59624,3564506.4482339,0
+FCX.US,D,20020906,000000,5.59624,5.82909,5.49911,5.82533,3291737.3147471,0
+FCX.US,D,20020909,000000,5.82909,6.06995,5.82909,5.98073,3523848.5201233,0
+FCX.US,D,20020910,000000,5.96134,5.965,5.5181,5.57251,4396448.7164475,0
+FCX.US,D,20020911,000000,5.76707,5.82909,5.63472,5.82147,3886938.1637259,0
+FCX.US,D,20020912,000000,5.69338,5.73186,5.51444,5.63472,3798416.1580761,0
+FCX.US,D,20020913,000000,5.62295,5.69338,5.47557,5.59624,2865861.7690309,0
+FCX.US,D,20020916,000000,5.5181,5.65421,5.38209,5.53769,2372305.2348466,0
+FCX.US,D,20020917,000000,5.3629,5.47557,5.16844,5.17249,3087164.7612278,0
+FCX.US,D,20020918,000000,5.16062,5.36686,5.07902,5.13342,4394646.1681265,0
+FCX.US,D,20020919,000000,5.12194,5.30049,5.04816,5.25795,1986831.8434186,0
+FCX.US,D,20020920,000000,5.25795,5.28892,5.18793,5.24598,3166164.499556,0
+FCX.US,D,20020923,000000,5.12946,5.12946,4.93529,4.97406,3197298.1384175,0
+FCX.US,D,20020924,000000,4.87693,4.89652,4.56634,4.74122,5797085.3757456,0
+FCX.US,D,20020925,000000,4.85744,4.9703,4.74122,4.83429,6267476.6871453,0
+FCX.US,D,20020926,000000,4.87693,5.02857,4.83835,4.93945,6615905.3348143,0
+FCX.US,D,20020927,000000,4.93945,5.06359,4.93945,5.03628,4654805.5510769,0
+FCX.US,D,20020930,000000,5.3629,5.3629,5.07149,5.23075,6127235.7992745,0
+FCX.US,D,20021001,000000,5.13747,5.24598,5.05587,5.24598,2327016.0819138,0
+FCX.US,D,20021002,000000,5.24598,5.28516,5.01324,5.01324,2461598.6058182,0
+FCX.US,D,20021003,000000,5.05587,5.08288,4.89652,4.90027,3372025.0208603,0
+FCX.US,D,20021004,000000,4.83835,4.93529,4.64408,4.65952,3026691.9441159,0
+FCX.US,D,20021007,000000,4.61678,4.74122,4.35238,4.36019,5067816.5833981,0
+FCX.US,D,20021008,000000,4.35238,4.442,4.1779,4.30609,3733313.1271058,0
+FCX.US,D,20021009,000000,4.11894,4.30609,4.0683,4.07255,5347272.2309592,0
+FCX.US,D,20021010,000000,4.08047,4.27859,3.98313,4.27859,8200526.2713811,0
+FCX.US,D,20021011,000000,4.30945,4.83835,4.27473,4.79958,4548529.0004965,0
+FCX.US,D,20021014,000000,4.6243,4.6243,3.8665,4.23971,19070062.488238,0
+FCX.US,D,20021015,000000,4.37187,4.75249,4.31331,4.75249,9898636.9847031,0
+FCX.US,D,20021016,000000,4.81857,4.81857,4.48443,4.48443,4781412.5821582,0
+FCX.US,D,20021017,000000,4.59729,4.72153,4.48849,4.69028,2675440.685728,0
+FCX.US,D,20021018,000000,4.72925,4.87693,4.67119,4.70215,4035418.4059517,0
+FCX.US,D,20021021,000000,4.70215,4.85744,4.69028,4.71777,2915270.5991411,0
+FCX.US,D,20021022,000000,4.74122,4.99741,4.74122,4.94271,2193980.332508,0
+FCX.US,D,20021023,000000,4.94716,5.03273,4.78771,4.94271,2302057.4094819,0
+FCX.US,D,20021024,000000,4.89652,5.11007,4.89652,4.95092,3605422.1720943,0
+FCX.US,D,20021025,000000,4.807,4.96664,4.74517,4.76041,2045244.3164599,0
+FCX.US,D,20021028,000000,4.79958,4.99741,4.79958,4.89652,2073550.2897838,0
+FCX.US,D,20021029,000000,4.916,4.92768,4.76041,4.83835,1782252.2131532,0
+FCX.US,D,20021030,000000,4.79958,4.8886,4.70215,4.87317,2605185.7836172,0
+FCX.US,D,20021031,000000,4.87317,4.89652,4.74122,4.74122,2053478.6159963,0
+FCX.US,D,20021101,000000,4.7796,4.97406,4.7796,4.96664,5080938.8925429,0
+FCX.US,D,20021104,000000,4.99355,5.22679,4.97406,5.2073,3021028.5253309,0
+FCX.US,D,20021105,000000,5.24598,5.32402,5.11007,5.27348,3808195.2101838,0
+FCX.US,D,20021106,000000,5.42117,5.42117,5.05211,5.39792,4031554.5025965,0
+FCX.US,D,20021107,000000,5.55698,5.55698,5.21502,5.27348,2399067.4665631,0
+FCX.US,D,20021108,000000,5.27754,5.35509,5.00532,5.05587,3518441.8861244,0
+FCX.US,D,20021111,000000,5.05587,5.05587,4.93529,4.99741,3031581.9756516,0
+FCX.US,D,20021112,000000,4.97406,5.05587,4.87693,4.92768,2868949.2522456,0
+FCX.US,D,20021113,000000,4.93154,5.08692,4.916,4.97406,1441033.7587677,0
+FCX.US,D,20021114,000000,5.09078,5.30465,5.03273,5.19188,1573815.7562786,0
+FCX.US,D,20021115,000000,5.11007,5.35123,5.11007,5.35123,1421735.4722297,0
+FCX.US,D,20021118,000000,5.35894,5.47922,5.30465,5.38605,2181627.3667577,0
+FCX.US,D,20021119,000000,5.32402,5.50277,5.32402,5.34341,2145341.8567558,0
+FCX.US,D,20021120,000000,5.34341,5.59624,5.32402,5.5181,2788405.7723101,0
+FCX.US,D,20021121,000000,5.62295,5.965,5.55698,5.94552,4308444.3242246,0
+FCX.US,D,20021122,000000,5.90674,5.94552,5.78616,5.8098,2679294.479446,0
+FCX.US,D,20021125,000000,5.77093,5.77469,5.50653,5.6735,3261886.588852,0
+FCX.US,D,20021126,000000,5.66232,5.8098,5.57637,5.74373,2562215.7814686,0
+FCX.US,D,20021127,000000,5.77093,6.06233,5.71247,6.05857,2639155.1757261,0
+FCX.US,D,20021129,000000,6.05857,6.10131,5.95738,6.02336,1010271.214407,0
+FCX.US,D,20021202,000000,6.02336,6.08538,5.8098,5.86816,3265491.6854938,0
+FCX.US,D,20021203,000000,5.84858,5.91822,5.79042,5.86401,2724327.8585564,0
+FCX.US,D,20021204,000000,5.86816,5.90674,5.78241,5.90674,3698315.5848889,0
+FCX.US,D,20021205,000000,5.91822,5.95352,5.72048,5.77865,4009172.7766985,0
+FCX.US,D,20021206,000000,5.75144,5.82909,5.56884,5.69338,3711442.9488524,0
+FCX.US,D,20021209,000000,5.66232,5.66232,5.5181,5.59624,2230260.7876913,0
+FCX.US,D,20021210,000000,5.63472,5.69704,5.54145,5.58843,2736935.5871653,0
+FCX.US,D,20021211,000000,5.57637,5.58447,5.44065,5.57251,1890846.9035541,0
+FCX.US,D,20021212,000000,5.61158,5.95738,5.58022,5.93423,6084261.753271,0
+FCX.US,D,20021213,000000,5.92642,6.04265,5.90674,6.01189,3429408.33283,0
+FCX.US,D,20021216,000000,6.07806,6.24098,6.03919,6.22149,4035672.1578466,0
+FCX.US,D,20021217,000000,6.41181,6.51309,6.2294,6.26432,5328490.5468843,0
+FCX.US,D,20021218,000000,6.21011,6.33435,6.09715,6.29162,7177131.7368656,0
+FCX.US,D,20021219,000000,6.35394,6.41991,6.28757,6.37323,4255175.634614,0
+FCX.US,D,20021220,000000,6.39262,6.41605,6.27599,6.35394,2925302.39218,0
+FCX.US,D,20021223,000000,6.41181,6.48233,6.38124,6.44316,1698622.2609666,0
+FCX.US,D,20021224,000000,6.41181,6.47036,6.40053,6.40439,742135.32766983,0
+FCX.US,D,20021226,000000,6.40825,6.55968,6.40439,6.5482,1885182.4738054,0
+FCX.US,D,20021227,000000,6.52833,6.56344,6.46245,6.48965,2162839.6169004,0
+FCX.US,D,20021230,000000,6.48965,6.52833,6.43534,6.48233,2964413.5457919,0
+FCX.US,D,20021231,000000,6.50538,6.59084,6.47422,6.52091,2264230.1798002,0
+FCX.US,D,20030102,000000,6.39262,6.78126,6.39262,6.78126,2293821.088018,0
+FCX.US,D,20030103,000000,6.72329,6.87067,6.61033,6.84347,2864833.618923,0
+FCX.US,D,20030106,000000,6.89788,6.95643,6.82002,6.83921,5404142.9843205,0
+FCX.US,D,20030107,000000,6.8316,6.8316,6.60647,6.63367,2874606.6052482,0
+FCX.US,D,20030108,000000,6.64535,6.64535,6.4391,6.46245,6613326.3663529,0
+FCX.US,D,20030109,000000,6.64535,6.7034,6.52833,6.60647,3368935.5157181,0
+FCX.US,D,20030110,000000,6.60647,6.97552,6.58708,6.95228,4774461.1955882,0
+FCX.US,D,20030113,000000,6.94852,6.95228,6.72329,6.72329,3301003.8082464,0
+FCX.US,D,20030114,000000,6.76167,6.77324,6.59855,6.59855,2143280.5017214,0
+FCX.US,D,20030115,000000,6.60647,6.73446,6.57927,6.60647,2892621.9788199,0
+FCX.US,D,20030116,000000,6.68411,7.12716,6.64535,7.12311,12769900.332914,0
+FCX.US,D,20030117,000000,7.13092,7.39513,7.09204,7.11163,6315598.5604343,0
+FCX.US,D,20030121,000000,7.09204,7.11163,6.83565,6.85128,4357847.0885526,0
+FCX.US,D,20030122,000000,6.83921,7.18948,6.83565,7.08829,4786043.8069804,0
+FCX.US,D,20030123,000000,7.08829,7.35625,7.08829,7.33706,3582518.7889143,0
+FCX.US,D,20030124,000000,7.33706,7.46159,7.17009,7.22044,6759489.4797221,0
+FCX.US,D,20030127,000000,7.2516,7.50007,7.2516,7.30946,6063420.7360893,0
+FCX.US,D,20030128,000000,7.30946,7.34438,7.19303,7.28265,5168943.2847658,0
+FCX.US,D,20030129,000000,7.32143,7.36011,7.24764,7.32539,8010873.5205088,0
+FCX.US,D,20030130,000000,7.32539,7.38365,7.24764,7.35625,3897744.3549777,0
+FCX.US,D,20030131,000000,7.3332,7.34438,7.20867,7.29422,2731023.4713041,0
+FCX.US,D,20030203,000000,7.27879,7.3059,7.04169,7.12311,4521770.8126349,0
+FCX.US,D,20030204,000000,7.24764,7.43033,7.24764,7.37178,4792215.7405189,0
+FCX.US,D,20030205,000000,7.35625,7.38365,7.04169,7.05693,3943553.1432649,0
+FCX.US,D,20030206,000000,6.60647,6.71132,6.50934,6.54444,34643289.407073,0
+FCX.US,D,20030207,000000,6.60647,6.64139,6.56749,6.58282,10313447.532454,0
+FCX.US,D,20030210,000000,6.60647,6.62586,6.48233,6.49746,7348511.3184164,0
+FCX.US,D,20030211,000000,6.50934,6.60211,6.50934,6.53248,7185369.0692933,0
+FCX.US,D,20030212,000000,6.50934,6.55563,6.39627,6.39627,5935008.1237958,0
+FCX.US,D,20030213,000000,6.50934,6.5403,6.40439,6.53614,6432680.2913028,0
+FCX.US,D,20030214,000000,6.56749,6.60211,6.47808,6.56749,3626266.2221672,0
+FCX.US,D,20030218,000000,6.56749,6.56749,6.39627,6.4663,3580461.4777348,0
+FCX.US,D,20030219,000000,6.4663,6.78126,6.4663,6.65306,4701636.4236896,0
+FCX.US,D,20030220,000000,6.74248,6.80054,6.71132,6.71132,4306383.980154,0
+FCX.US,D,20030221,000000,6.78126,6.80054,6.66472,6.69984,3693686.3819943,0
+FCX.US,D,20030224,000000,6.72329,6.78906,6.56749,6.56749,3130652.3768034,0
+FCX.US,D,20030225,000000,6.5482,6.74248,6.44691,6.5403,4549559.1725317,0
+FCX.US,D,20030226,000000,6.52091,6.62586,6.38124,6.60211,3780403.8173956,0
+FCX.US,D,20030227,000000,6.59855,6.65692,6.49341,6.63367,7376048.9593097,0
+FCX.US,D,20030228,000000,6.62942,6.67264,6.57155,6.61399,2727161.5898763,0
+FCX.US,D,20030303,000000,6.61814,6.68411,6.54444,6.5947,2669779.2888704,0
+FCX.US,D,20030304,000000,6.63367,6.66472,6.56749,6.58708,6741735.9457552,0
+FCX.US,D,20030305,000000,6.59084,6.64535,6.56749,6.62586,2650220.1736913,0
+FCX.US,D,20030306,000000,6.7034,6.7034,6.56344,6.57927,5161482.3724785,0
+FCX.US,D,20030307,000000,6.69579,6.7034,6.5482,6.61814,3908293.7614435,0
+FCX.US,D,20030310,000000,6.59855,6.59855,6.22149,6.22149,9136944.5637816,0
+FCX.US,D,20030311,000000,6.26046,6.4391,6.24909,6.28757,4337522.6738341,0
+FCX.US,D,20030312,000000,6.23712,6.38876,6.22564,6.31526,3119075.8311935,0
+FCX.US,D,20030313,000000,6.33821,6.57521,6.27599,6.53248,4584553.6818574,0
+FCX.US,D,20030314,000000,6.53248,6.70716,6.50934,6.64535,2327532.684377,0
+FCX.US,D,20030317,000000,6.6762,6.75395,6.61033,6.7034,2224342.6060476,0
+FCX.US,D,20030318,000000,6.66472,6.86662,6.66472,6.86662,2595664.5272593,0
+FCX.US,D,20030319,000000,6.86662,6.87433,6.60211,6.73071,4171545.6824273,0
+FCX.US,D,20030320,000000,6.72329,6.75395,6.61033,6.65306,2243127.3230137,0
+FCX.US,D,20030321,000000,6.7034,6.83921,6.58708,6.79688,4445597.7288805,0
+FCX.US,D,20030324,000000,6.80054,6.81627,6.49746,6.49746,2158464.1659005,0
+FCX.US,D,20030325,000000,6.45127,6.57521,6.45127,6.53248,2744400.5433075,0
+FCX.US,D,20030326,000000,6.56749,6.66068,6.52477,6.59855,3102860.9840153,0
+FCX.US,D,20030327,000000,6.5482,6.60647,6.37708,6.38124,4363770.3250148,0
+FCX.US,D,20030328,000000,6.35394,6.78906,6.34988,6.73822,2742085.4363782,0
+FCX.US,D,20030331,000000,6.74604,6.79688,6.57927,6.62586,3058854.744049,0
+FCX.US,D,20030401,000000,6.62586,6.63743,6.49746,6.6218,2790210.3425584,0
+FCX.US,D,20030402,000000,6.6218,6.81221,6.5947,6.80469,2554494.0405404,0
+FCX.US,D,20030403,000000,6.80469,6.83565,6.7034,6.74248,3022572.2669384,0
+FCX.US,D,20030404,000000,6.74248,6.92111,6.74248,6.76583,5244598.7550931,0
+FCX.US,D,20030407,000000,6.81221,6.90954,6.71132,6.87839,3105432.8757306,0
+FCX.US,D,20030408,000000,6.87839,7.06464,6.82002,7.02983,4492944.1929927,0
+FCX.US,D,20030409,000000,7.02983,7.22825,7.0147,7.17009,5814840.93164,0
+FCX.US,D,20030410,000000,7.22044,7.31361,7.17009,7.22044,3812571.6721474,0
+FCX.US,D,20030411,000000,7.18542,7.24764,7.10382,7.18542,6790371.3886162,0
+FCX.US,D,20030414,000000,7.18542,7.19709,7.08453,7.11163,2849906.7395299,0
+FCX.US,D,20030415,000000,7.02202,7.29818,7.0147,7.24764,3469810.4871183,0
+FCX.US,D,20030416,000000,7.26693,7.28651,7.22044,7.25912,2592065.4963999,0
+FCX.US,D,20030417,000000,7.25912,7.26693,7.04555,7.06128,5501413.8700426,0
+FCX.US,D,20030421,000000,7.07236,7.14279,7.02202,7.10382,6789081.3989036,0
+FCX.US,D,20030422,000000,7.09976,7.09976,6.99491,7.06464,5426530.7760008,0
+FCX.US,D,20030423,000000,7.06464,7.23201,7.03398,7.16593,9265607.8950786,0
+FCX.US,D,20030424,000000,6.99491,7.16593,6.86662,6.87839,3795586.4706111,0
+FCX.US,D,20030425,000000,6.8589,6.94446,6.72329,6.73446,4546726.4521755,0
+FCX.US,D,20030428,000000,6.78906,6.80054,6.71518,6.76167,4616204.9341458,0
+FCX.US,D,20030429,000000,6.76167,6.80054,6.72329,6.7852,2383113.4480258,0
+FCX.US,D,20030430,000000,6.72329,6.8589,6.70716,6.72675,2505088.2433213,0
+FCX.US,D,20030501,000000,6.82002,7.05693,6.82002,7.01806,5509907.9872563,0
+FCX.US,D,20030502,000000,7.01806,7.08077,6.95999,7.0687,2911150.9219636,0
+FCX.US,D,20030505,000000,7.06464,7.26693,7.03398,7.06464,2114465.0026804,0
+FCX.US,D,20030506,000000,7.05337,7.09976,6.95643,7.07236,3056798.4438333,0
+FCX.US,D,20030507,000000,7.11163,7.12311,6.95228,6.97127,2243640.8925858,0
+FCX.US,D,20030508,000000,6.97552,7.13092,6.96365,7.11163,4057289.5951688,0
+FCX.US,D,20030509,000000,7.13092,7.22825,7.08829,7.19709,4177461.8421434,0
+FCX.US,D,20030512,000000,7.29422,7.38365,7.25912,7.37959,5653498.1979465,0
+FCX.US,D,20030513,000000,7.45348,7.77209,7.45348,7.48078,7194889.3146875,0
+FCX.US,D,20030514,000000,7.46159,7.48078,7.23993,7.39513,4577094.7914975,0
+FCX.US,D,20030515,000000,7.41856,7.5428,7.41856,7.50789,3873041.4563681,0
+FCX.US,D,20030516,000000,7.55823,7.72926,7.53914,7.69444,4456146.1243826,0
+FCX.US,D,20030519,000000,7.65537,7.70235,7.55071,7.57772,3837275.5817207,0
+FCX.US,D,20030520,000000,7.50007,7.76833,7.47307,7.76457,8110720.3418011,0
+FCX.US,D,20030521,000000,7.7528,8.0441,7.66724,8.02867,7502908.7313222,0
+FCX.US,D,20030522,000000,8.02491,8.02867,7.97427,7.98605,4742298.3956551,0
+FCX.US,D,20030523,000000,7.98209,8.11048,7.96666,8.11048,4636280.6517881,0
+FCX.US,D,20030527,000000,8.11048,8.53037,8.11048,8.50683,15967204.537114,0
+FCX.US,D,20030528,000000,8.39407,8.39802,8.16063,8.30841,7369102.6275582,0
+FCX.US,D,20030529,000000,8.30841,8.56074,8.30841,8.55698,5176152.4670855,0
+FCX.US,D,20030530,000000,8.41326,8.54541,8.34363,8.53037,3189064.8498447,0
+FCX.US,D,20030602,000000,8.5104,8.89993,8.43274,8.84077,6051323.5441612,0
+FCX.US,D,20030603,000000,8.87203,8.91594,8.72395,8.90734,4023840.8493782,0
+FCX.US,D,20030604,000000,8.87945,8.94196,8.78201,8.92238,4865043.5453086,0
+FCX.US,D,20030605,000000,8.87945,9.02713,8.78201,9.00873,3744377.1141074,0
+FCX.US,D,20030606,000000,8.98904,9.01535,8.76372,8.98123,4689545.297544,0
+FCX.US,D,20030609,000000,8.96649,8.97283,8.83622,8.86817,3964652.9671601,0
+FCX.US,D,20030610,000000,8.8022,8.93731,8.56866,8.93731,6552083.194883,0
+FCX.US,D,20030611,000000,8.93731,9.13643,8.92238,9.1124,8061311.5116908,0
+FCX.US,D,20030612,000000,9.20815,9.20815,9.03098,9.18312,4970805.5153533,0
+FCX.US,D,20030613,000000,9.18312,9.22476,9.04266,9.12387,3419630.2916861,0
+FCX.US,D,20030616,000000,9.19094,9.45336,9.10181,9.45336,3398529.4568271,0
+FCX.US,D,20030617,000000,9.45336,9.6957,9.3864,9.68383,6741479.1609692,0
+FCX.US,D,20030618,000000,9.68383,9.98748,9.66306,9.91035,13377706.888574,0
+FCX.US,D,20030619,000000,9.79363,9.79363,9.46028,9.46522,8981002.3983048,0
+FCX.US,D,20030620,000000,9.51369,9.61854,9.43951,9.48007,7125408.8107898,0
+FCX.US,D,20030623,000000,9.46028,9.46522,9.14128,9.17936,5775213.1755648,0
+FCX.US,D,20030624,000000,9.23732,9.46028,9.09795,9.36295,5462555.4573617,0
+FCX.US,D,20030625,000000,9.36759,9.53744,9.28847,9.3032,4887177.5850941,0
+FCX.US,D,20030626,000000,9.33268,9.49688,9.20815,9.47314,4592530.1856441,0
+FCX.US,D,20030627,000000,9.44247,9.53348,9.3483,9.39322,2786607.2678441,0
+FCX.US,D,20030630,000000,9.4227,9.52161,9.33644,9.52161,4396704.4902697,0
+FCX.US,D,20030701,000000,9.50084,9.52557,9.30706,9.3483,4670504.8067555,0
+FCX.US,D,20030702,000000,9.46028,9.59085,9.4227,9.45336,5443258.1817874,0
+FCX.US,D,20030703,000000,9.52161,9.55821,9.3864,9.41972,1570728.2730639,0
+FCX.US,D,20030707,000000,9.50084,9.59382,9.46028,9.52557,3437388.8804717,0
+FCX.US,D,20030708,000000,9.52557,9.57799,9.43555,9.5048,3487823.8387624,0
+FCX.US,D,20030709,000000,9.56909,9.6591,9.46028,9.61459,2655110.2052271,0
+FCX.US,D,20030710,000000,9.63635,9.69174,9.60074,9.67987,3033125.717259,0
+FCX.US,D,20030711,000000,9.70658,9.70658,9.59085,9.6591,2112410.724392,0
+FCX.US,D,20030714,000000,9.6591,9.6591,9.49688,9.52161,3038528.307403,0
+FCX.US,D,20030715,000000,9.58194,9.6957,9.28847,9.29242,3815400.3486487,0
+FCX.US,D,20030716,000000,9.30706,9.32773,9.1124,9.17541,3424777.1080078,0
+FCX.US,D,20030717,000000,9.13257,9.57304,9.12387,9.52557,3739749.93314,0
+FCX.US,D,20030718,000000,9.58194,9.75208,9.54534,9.7135,6896904.7239827,0
+FCX.US,D,20030721,000000,9.67591,9.84902,9.64427,9.75208,3053970.7782957,0
+FCX.US,D,20030722,000000,9.74714,9.75208,9.63635,9.68877,14008675.634128,0
+FCX.US,D,20030723,000000,9.7135,10.0725,9.70658,10.0705,4190328.3774659,0
+FCX.US,D,20030724,000000,10.0705,10.4533,9.94596,10.2061,8898660.4139032,0
+FCX.US,D,20030725,000000,10.2606,10.7214,10.2526,10.7214,5454581.9864662,0
+FCX.US,D,20030728,000000,10.7214,10.8501,10.5464,10.5889,4652492.4660751,0
+FCX.US,D,20030729,000000,10.6096,10.8411,10.4731,10.491,4142208.5261044,0
+FCX.US,D,20030730,000000,10.491,10.491,10.2436,10.2991,2977026.3292195,0
+FCX.US,D,20030731,000000,10.4129,10.488,10.3258,10.4099,3896205.6681889,0
+FCX.US,D,20030801,000000,10.4099,10.6096,10.3594,10.4129,2889273.6669641,0
+FCX.US,D,20030804,000000,10.4129,10.5385,10.3753,10.4247,2205560.9219728,0
+FCX.US,D,20030805,000000,10.2793,10.2793,10.2793,10.2793,6741222.3761831,0
+FCX.US,D,20030806,000000,10.0835,10.2991,10.0459,10.2952,3391838.8988979,0
+FCX.US,D,20030807,000000,10.2952,10.3218,10.1418,10.1804,3590754.0994146,0
+FCX.US,D,20030808,000000,10.2991,10.7214,10.2606,10.7214,8464288.7290458,0
+FCX.US,D,20030811,000000,10.8728,11.0558,10.7699,11.037,4566796.1040355,0
+FCX.US,D,20030812,000000,11.0162,11.0162,10.7482,10.8233,11634052.259461,0
+FCX.US,D,20030813,000000,10.8184,11.0458,10.8115,11.0093,4976209.116461,0
+FCX.US,D,20030814,000000,11.0093,11.2477,11.0093,11.2279,5609749.7537299,0
+FCX.US,D,20030815,000000,11.2695,11.4,11.1132,11.1517,3737432.8042833,0
+FCX.US,D,20030818,000000,11.2279,11.2279,10.9331,11.0074,4027438.8692738,0
+FCX.US,D,20030819,000000,11.1428,11.4604,10.9776,11.4604,3510982.9957646,0
+FCX.US,D,20030820,000000,11.4604,11.5523,11.3496,11.4604,4619297.4721793,0
+FCX.US,D,20030821,000000,11.496,11.6581,11.2605,11.2813,3921420.1144431,0
+FCX.US,D,20030822,000000,10.8233,10.9401,10.6008,10.6008,7621800.0872577,0
+FCX.US,D,20030825,000000,10.6156,10.6334,10.2566,10.488,4469787.057918,0
+FCX.US,D,20030826,000000,10.5385,11.0558,10.5385,11.0528,6907968.7109842,0
+FCX.US,D,20030827,000000,11.2893,11.5484,11.2565,11.5484,10566659.572689,0
+FCX.US,D,20030828,000000,11.5484,11.6581,11.4692,11.6581,4408800.6712341,0
+FCX.US,D,20030829,000000,11.6581,11.8164,11.5326,11.6581,4029239.3956673,0
+FCX.US,D,20030902,000000,11.6581,11.9658,11.6215,11.7571,3043927.8646559,0
+FCX.US,D,20030903,000000,11.7947,11.7947,11.6503,11.7274,5410577.7684273,0
+FCX.US,D,20030904,000000,11.7492,12.0053,11.7274,11.9589,3184429.5811676,0
+FCX.US,D,20030905,000000,11.9114,12.0439,11.764,11.8392,3823636.6701127,0
+FCX.US,D,20030908,000000,11.852,12.0015,11.6661,11.9391,2537769.667645,0
+FCX.US,D,20030909,000000,11.9885,12.1834,11.9885,12.1013,7897907.4229629,0
+FCX.US,D,20030910,000000,12.1013,12.1478,12.0677,12.0785,5430906.2270007,0
+FCX.US,D,20030911,000000,12.0835,12.1636,12.0251,12.1597,6242774.7994994,0
+FCX.US,D,20030912,000000,12.0677,12.2448,11.9391,12.2448,5262613.117701,0
+FCX.US,D,20030915,000000,12.2448,12.4743,12.1231,12.3901,5346246.1027787,0
+FCX.US,D,20030916,000000,12.3941,12.3941,12.216,12.3555,4056775.0146331,0
+FCX.US,D,20030917,000000,12.3753,12.3941,12.1429,12.315,2041638.2088543,0
+FCX.US,D,20030918,000000,12.4663,12.7651,12.4237,12.7324,9303691.9095465,0
+FCX.US,D,20030919,000000,12.7453,13.1301,12.7393,13.0934,7546140.5730754,0
+FCX.US,D,20030922,000000,13.134,13.3892,13.0984,13.2843,6336185.8257212,0
+FCX.US,D,20030923,000000,13.2843,13.318,13.1389,13.2923,4680280.825972,0
+FCX.US,D,20030924,000000,13.3952,13.3952,13.0984,13.3338,3543148.8285888,0
+FCX.US,D,20030925,000000,13.3952,13.4338,12.7957,12.8047,6351628.2966138,0
+FCX.US,D,20030926,000000,12.7651,12.7651,12.498,12.5178,5946590.7351881,0
+FCX.US,D,20030929,000000,12.5178,13.0934,12.4129,12.9836,6803750.482547,0
+FCX.US,D,20030930,000000,12.9836,13.1301,12.7917,12.862,5273166.5680216,0
+FCX.US,D,20031001,000000,12.862,13.3298,12.7225,13.3298,5499354.5369356,0
+FCX.US,D,20031002,000000,13.3298,13.9105,13.2606,13.8868,7263338.6355862,0
+FCX.US,D,20031003,000000,13.9787,14.1806,12.9748,13.1211,12622965.854224,0
+FCX.US,D,20031006,000000,13.3091,13.7463,13.0182,13.6059,4761343.9412621,0
+FCX.US,D,20031007,000000,13.7978,14.1736,13.774,14.1568,6242515.992786,0
+FCX.US,D,20031008,000000,14.1568,14.6514,14.0856,14.5336,6984138.7618474,0
+FCX.US,D,20031009,000000,14.0292,14.1004,13.0568,13.9877,19046640.480667,0
+FCX.US,D,20031010,000000,13.9105,14.235,13.8709,13.9401,5705473.8649535,0
+FCX.US,D,20031013,000000,13.9728,14.686,13.9401,14.6781,5770321.1221016,0
+FCX.US,D,20031014,000000,14.5722,14.6217,14.144,14.4327,7363439.2087732,0
+FCX.US,D,20031015,000000,14.4327,14.6138,14.2052,14.4535,14580460.541319,0
+FCX.US,D,20031016,000000,14.4535,14.6346,14.4169,14.5336,5942215.2841882,0
+FCX.US,D,20031017,000000,14.4763,14.4763,14.0856,14.1924,4734837.4833678,0
+FCX.US,D,20031020,000000,14.1924,14.4327,14.141,14.2004,6154769.3963129,0
+FCX.US,D,20031021,000000,13.9916,14.8057,13.9916,14.7513,6779050.6168286,0
+FCX.US,D,20031022,000000,14.7641,14.8235,14.4763,14.5188,7355720.5007362,0
+FCX.US,D,20031023,000000,14.5188,14.5258,14.3754,14.4061,5184899.3252304,0
+FCX.US,D,20031024,000000,14.3754,14.4377,14.2122,14.4091,5692355.5996636,0
+FCX.US,D,20031027,000000,14.2824,14.5297,14.2616,14.5188,2971622.7281117,0
+FCX.US,D,20031028,000000,14.6346,14.7097,14.3101,14.598,3375369.2888612,0
+FCX.US,D,20031029,000000,14.5416,14.9748,14.5386,14.7513,8286474.3633881,0
+FCX.US,D,20031030,000000,14.7513,15.0747,14.7513,14.9442,6211123.5472109,0
+FCX.US,D,20031031,000000,14.962,15.2904,14.9274,15.0579,3888998.5077965,0
+FCX.US,D,20031103,000000,15.0579,15.2716,14.8235,15.051,4881974.1548037,0
+FCX.US,D,20031104,000000,15.2904,16.1034,15.2142,15.9531,9718303.2974438,0
+FCX.US,D,20031105,000000,15.9531,15.9531,15.4051,15.5465,6814044.1151904,0
+FCX.US,D,20031106,000000,15.5633,15.5841,15.3724,15.4268,5123657.1647241,0
+FCX.US,D,20031107,000000,14.3407,16.0115,14.3407,15.9323,5594565.0785871,0
+FCX.US,D,20031110,000000,15.9135,15.9225,14.9956,15.1489,8286988.9439239,0
+FCX.US,D,20031111,000000,15.0876,15.325,14.9234,14.954,5974379.0950851,0
+FCX.US,D,20031112,000000,14.962,15.6811,14.7097,15.6811,7068541.0903196,0
+FCX.US,D,20031113,000000,15.777,16.0154,15.6287,15.7266,5873254.4156449,0
+FCX.US,D,20031114,000000,15.7266,15.8265,15.2755,15.3448,4475445.4218844,0
+FCX.US,D,20031117,000000,15.4437,15.4437,14.8858,14.9886,6806839.9876893,0
+FCX.US,D,20031118,000000,15.0401,15.6524,15.0401,15.6129,7427255.2829223,0
+FCX.US,D,20031119,000000,15.6405,15.9887,15.3536,15.9887,5692612.3844496,0
+FCX.US,D,20031120,000000,15.9887,15.9887,15.6771,15.7572,5272648.9545946,0
+FCX.US,D,20031121,000000,15.7572,15.8908,15.6287,15.7938,3419886.0655084,0
+FCX.US,D,20031124,000000,15.7572,16.1262,15.6811,16.0115,4715019.5614754,0
+FCX.US,D,20031125,000000,16.0876,16.6712,16.0203,16.4862,4822327.2950548,0
+FCX.US,D,20031126,000000,16.5545,16.7513,16.4397,16.5684,5514023.620579,0
+FCX.US,D,20031128,000000,16.7247,16.9156,16.6762,16.9156,1651528.5377854,0
+FCX.US,D,20031201,000000,17.2924,17.4299,16.9838,17.3914,7629769.5142984,0
+FCX.US,D,20031202,000000,17.0985,17.5457,17.0985,17.5457,5207805.7413015,0
+FCX.US,D,20031203,000000,17.5803,17.6802,17.1965,17.4685,5870937.2867882,0
+FCX.US,D,20031204,000000,17.4724,17.5289,16.9838,17.1925,4326711.4277637,0
+FCX.US,D,20031205,000000,17.4111,17.8176,17.1371,17.5891,5892809.486969,0
+FCX.US,D,20031208,000000,17.7612,18.0046,17.5289,17.969,6282405.5884659,0
+FCX.US,D,20031209,000000,18.1638,18.1638,17.692,17.7702,8251732.5949936,0
+FCX.US,D,20031210,000000,17.7,17.7208,16.6079,16.6584,9510071.0552415,0
+FCX.US,D,20031211,000000,16.5357,17.4883,16.4694,17.4447,7689220.2470847,0
+FCX.US,D,20031212,000000,17.4447,17.6881,17.3013,17.3834,4262378.7511514,0
+FCX.US,D,20031215,000000,17.2716,17.602,17.2143,17.4774,4445085.1702722,0
+FCX.US,D,20031216,000000,17.5645,17.6802,16.963,17.1589,4179520.1642866,0
+FCX.US,D,20031217,000000,17.1589,17.6337,17.059,17.4477,5754109.3078146,0
+FCX.US,D,20031218,000000,17.1965,17.3745,16.879,16.9116,8960161.381123,0
+FCX.US,D,20031219,000000,16.6524,16.6524,15.7364,16.0362,18613818.603199,0
+FCX.US,D,20031222,000000,16.0362,16.1856,14.9996,15.3724,18384026.548607,0
+FCX.US,D,20031223,000000,15.3418,15.7335,14.966,15.413,10550958.295083,0
+FCX.US,D,20031224,000000,15.1747,15.777,15.1747,15.6227,3928371.5010132,0
+FCX.US,D,20031226,000000,15.692,16.2232,15.6405,16.1886,3573255.3283062,0
+FCX.US,D,20031229,000000,16.3419,16.3963,16.1262,16.3597,7287268.1469465,0
+FCX.US,D,20031230,000000,16.4506,16.4506,16.1351,16.3873,4800452.0619829,0
+FCX.US,D,20031231,000000,16.419,16.4981,16.2775,16.3715,4998335.0685367,0
+FCX.US,D,20040102,000000,16.3023,16.4397,16.2044,16.2864,5113622.3387942,0
+FCX.US,D,20040105,000000,16.5921,17.0906,16.5882,17.0797,6947080.87556,0
+FCX.US,D,20040106,000000,17.332,17.332,16.5684,16.7286,6779304.3687234,0
+FCX.US,D,20040107,000000,16.7286,16.8473,16.2815,16.7473,10681681.970451,0
+FCX.US,D,20040108,000000,16.7473,17.1499,16.7167,16.9996,5901044.7974693,0
+FCX.US,D,20040109,000000,16.9908,17.4477,16.7681,17.2716,5661987.2603416,0
+FCX.US,D,20040112,000000,17.2716,17.2716,16.4813,16.6712,6026363.8607655,0
+FCX.US,D,20040113,000000,16.597,16.8275,15.418,15.5673,10186069.136051,0
+FCX.US,D,20040114,000000,15.506,15.5099,14.5524,15.0362,14114696.410886,0
+FCX.US,D,20040115,000000,15.0074,15.0074,13.6731,13.9352,29079605.226416,0
+FCX.US,D,20040116,000000,14.0292,14.319,13.6731,14.0095,13502773.21094,0
+FCX.US,D,20040120,000000,13.8314,15.0579,13.7948,14.962,18432402.173791,0
+FCX.US,D,20040121,000000,15.1549,15.1549,14.5722,15.051,10071815.07072,0
+FCX.US,D,20040122,000000,15.051,15.6089,14.9996,15.1588,13354036.183928,0
+FCX.US,D,20040123,000000,15.5099,15.5426,14.6781,14.7513,8549978.0143393,0
+FCX.US,D,20040126,000000,14.7543,14.8165,14.4377,14.7769,10123027.460114,0
+FCX.US,D,20040127,000000,14.7819,15.3448,14.6712,15.0628,9933889.2897784,0
+FCX.US,D,20040128,000000,15.1193,15.2844,14.3477,14.4456,10829389.836391,0
+FCX.US,D,20040129,000000,14.4763,14.4763,13.6355,13.953,10985074.206118,0
+FCX.US,D,20040130,000000,13.953,14.3971,13.953,14.323,8354154.3408924,0
+FCX.US,D,20040202,000000,14.323,14.323,13.7107,14.1291,11133293.619703,0
+FCX.US,D,20040203,000000,14.235,14.4209,14.1528,14.1854,5880716.3388959,0
+FCX.US,D,20040204,000000,14.2052,14.2775,13.766,13.9609,9212338.1945042,0
+FCX.US,D,20040205,000000,13.9649,14.5644,13.9233,14.4169,7335393.0531265,0
+FCX.US,D,20040206,000000,14.7641,15.3854,14.7443,15.3418,9445226.8309847,0
+FCX.US,D,20040209,000000,15.3982,15.6227,15.1489,15.4239,6598661.3265645,0
+FCX.US,D,20040210,000000,15.5426,15.6227,15.2013,15.3892,4860670.1162362,0
+FCX.US,D,20040211,000000,15.2904,16.2459,15.2597,16.2142,11284346.764608,0
+FCX.US,D,20040212,000000,16.3299,16.8325,16.1708,16.2192,10606287.328765,0
+FCX.US,D,20040213,000000,16.3211,16.4724,15.7137,16.0115,7102764.2343233,0
+FCX.US,D,20040217,000000,16.2815,16.597,16.2232,16.5921,7785972.5084162,0
+FCX.US,D,20040218,000000,16.692,16.7681,15.9323,16.0303,6965097.2600953,0
+FCX.US,D,20040219,000000,16.0708,16.7039,15.6989,16.4447,10693003.753202,0
+FCX.US,D,20040220,000000,16.419,16.419,15.6989,15.9096,8905603.7127635,0
+FCX.US,D,20040223,000000,15.9135,16.2459,15.6257,15.6563,5629307.8579453,0
+FCX.US,D,20040224,000000,15.7988,16.235,15.7028,15.9531,5745361.4387059,0
+FCX.US,D,20040225,000000,15.9531,15.9659,15.413,15.8265,5352164.2844224,0
+FCX.US,D,20040226,000000,15.6316,16.2459,15.4684,16.1806,7121550.9732168,0
+FCX.US,D,20040227,000000,15.686,16.6248,15.686,16.5724,6395374.7189028,0
+FCX.US,D,20040301,000000,16.7078,17.4339,16.7078,17.2143,8609165.8965573,0
+FCX.US,D,20040302,000000,16.963,17.0906,16.3963,16.4813,7597092.1338294,0
+FCX.US,D,20040303,000000,16.2429,16.5436,16.0856,16.3963,8618941.9157738,0
+FCX.US,D,20040304,000000,16.3963,16.7445,16.2459,16.5921,6583994.2648486,0
+FCX.US,D,20040305,000000,16.7127,17.0085,16.6762,16.8364,5333638.3741698,0
+FCX.US,D,20040308,000000,16.8404,17.0877,16.4902,16.512,3901348.4406558,0
+FCX.US,D,20040309,000000,16.515,16.7127,16.1708,16.4358,4757993.6074789,0
+FCX.US,D,20040310,000000,16.4358,16.5724,15.7612,15.8226,8400730.4506465,0
+FCX.US,D,20040311,000000,15.8265,16.3131,15.8186,16.0579,6987226.2450622,0
+FCX.US,D,20040312,000000,16.0619,16.3645,15.6959,16.2983,6014268.6907649,0
+FCX.US,D,20040315,000000,16.3795,16.4981,15.7068,15.7444,6603551.3581002,0
+FCX.US,D,20040316,000000,15.8344,16.0787,15.4644,15.7682,7773619.5426657,0
+FCX.US,D,20040317,000000,15.8542,16.1034,15.6732,16.0827,6354196.1444742,0
+FCX.US,D,20040318,000000,16.1736,16.6524,16.1708,16.3062,9222894.6777161,0
+FCX.US,D,20040319,000000,16.3062,16.5921,16.2232,16.3023,5481344.2181826,0
+FCX.US,D,20040322,000000,15.9323,16.0708,15.5515,15.5999,9537347.8674939,0
+FCX.US,D,20040323,000000,15.6168,15.773,15.1193,15.139,18700279.253815,0
+FCX.US,D,20040324,000000,14.9066,14.9828,14.6939,14.7601,21678592.539857,0
+FCX.US,D,20040325,000000,14.8443,14.9481,14.7572,14.8947,18877833.801796,0
+FCX.US,D,20040326,000000,15.0747,15.2429,14.954,14.9926,12921984.660818,0
+FCX.US,D,20040329,000000,15.233,15.233,14.962,15.1429,5672278.8710576,0
+FCX.US,D,20040330,000000,15.2359,15.4219,15.0836,15.2637,9575943.4296064,0
+FCX.US,D,20040331,000000,15.3448,15.4476,15.0708,15.1895,12780705.513203,0
+FCX.US,D,20040401,000000,15.1855,15.3804,15.1549,15.322,8277983.2790655,0
+FCX.US,D,20040402,000000,15.1549,15.4892,14.8858,15.4268,9372141.2304452,0
+FCX.US,D,20040405,000000,15.3497,15.3932,14.8739,15.0233,7442438.9471014,0
+FCX.US,D,20040406,000000,15.1193,15.318,15.0164,15.23,5728380.2810245,0
+FCX.US,D,20040407,000000,15.1945,15.2469,14.9698,15.0035,3949209.4853038,0
+FCX.US,D,20040408,000000,15.0035,15.0579,14.7681,14.866,5266473.988165,0
+FCX.US,D,20040412,000000,14.8621,14.866,14.6712,14.7018,6334385.2993277,0
+FCX.US,D,20040413,000000,14.6256,14.6306,13.7621,13.8541,16286540.681681,0
+FCX.US,D,20040414,000000,13.8541,14.1261,13.6315,13.6652,12085664.919678,0
+FCX.US,D,20040415,000000,13.6929,13.9323,13.5821,13.7166,7954260.5628973,0
+FCX.US,D,20040416,000000,13.8136,14.0826,13.685,13.9481,7600182.6499354,0
+FCX.US,D,20040419,000000,13.9827,14.0687,13.6978,13.7572,6955572.9708463,0
+FCX.US,D,20040420,000000,13.7166,13.774,12.955,13.0529,12766038.451486,0
+FCX.US,D,20040421,000000,12.2408,12.7917,12.2032,12.5593,19650335.44686,0
+FCX.US,D,20040422,000000,12.6384,13.3259,12.6384,13.2409,9388094.2380187,0
+FCX.US,D,20040423,000000,13.2725,13.3536,12.593,12.6662,8402785.7398985,0
+FCX.US,D,20040426,000000,12.8501,13.1923,12.7245,12.7433,6655271.2512849,0
+FCX.US,D,20040427,000000,12.7453,12.8303,12.3338,12.3595,7079611.1431035,0
+FCX.US,D,20040428,000000,11.6384,11.9114,11.3733,11.4604,19395835.43884,0
+FCX.US,D,20040429,000000,11.5217,12.0053,11.5217,11.5889,14773454.527301,0
+FCX.US,D,20040430,000000,11.9302,11.9965,11.7373,11.852,9773315.8994793,0
+FCX.US,D,20040503,000000,11.852,12.0163,11.7413,11.8481,7388657.6988824,0
+FCX.US,D,20040504,000000,12.2032,12.2328,11.86,12.0321,11649492.708427,0
+FCX.US,D,20040505,000000,12.0321,12.0321,11.8115,11.857,5582472.9414777,0
+FCX.US,D,20040506,000000,11.5603,11.7017,11.4692,11.5217,8882448.5996162,0
+FCX.US,D,20040507,000000,11.1923,11.5326,11.0825,11.1171,11833739.836263,0
+FCX.US,D,20040510,000000,10.7877,11.7136,10.7877,11.3644,16988016.059313,0
+FCX.US,D,20040511,000000,11.493,11.493,11.3051,11.4158,7640579.7494051,0
+FCX.US,D,20040512,000000,11.5256,11.6869,11.037,11.3268,10860015.971463,0
+FCX.US,D,20040513,000000,11.1735,11.3436,10.9658,11.037,11341986.861364,0
+FCX.US,D,20040514,000000,11.2239,11.3763,11.0746,11.2022,8798044.2492165,0
+FCX.US,D,20040517,000000,11.2695,11.4366,10.7917,11.1092,7685867.8913741,0
+FCX.US,D,20040518,000000,11.2279,11.5811,11.0676,11.5761,8013963.025651,0
+FCX.US,D,20040519,000000,11.8956,12.5257,11.8164,11.9965,15296861.78738,0
+FCX.US,D,20040520,000000,11.946,12.131,11.6423,11.8244,8128218.1019457,0
+FCX.US,D,20040521,000000,12.3783,12.5385,12.1548,12.5217,11881346.118053,0
+FCX.US,D,20040524,000000,12.5296,12.7799,12.3259,12.4555,8212877.215204,0
+FCX.US,D,20040525,000000,12.5296,12.8195,12.4367,12.7729,6711885.2198602,0
+FCX.US,D,20040526,000000,12.9035,13.0934,12.8699,12.9984,8731652.2394973,0
+FCX.US,D,20040527,000000,13.3496,13.404,13.039,13.0529,8255340.7245266,0
+FCX.US,D,20040528,000000,12.8946,13.1469,12.7126,13.0687,11051980.796373,0
+FCX.US,D,20040601,000000,13.1469,13.2962,12.7195,12.7957,6577819.298419,0
+FCX.US,D,20040602,000000,12.7957,12.8155,12.498,12.7997,7184084.1343994,0
+FCX.US,D,20040603,000000,12.7651,12.7829,12.219,12.2328,8945749.0822657,0
+FCX.US,D,20040604,000000,12.2112,12.5108,12.0795,12.405,8957072.8869445,0
+FCX.US,D,20040607,000000,12.8225,12.8778,12.674,12.8343,5710108.1226668,0
+FCX.US,D,20040608,000000,12.6908,12.8155,12.6384,12.7829,4210399.0402895,0
+FCX.US,D,20040609,000000,12.7126,12.7126,12.0717,12.0717,7846700.0883867,0
+FCX.US,D,20040610,000000,12.3595,12.4703,12.2032,12.2992,6344679.9429349,0
+FCX.US,D,20040614,000000,12.2992,12.2992,11.7195,11.7334,5100238.1900447,0
+FCX.US,D,20040615,000000,11.8481,12.0371,11.8312,11.9925,6514514.7719146,0
+FCX.US,D,20040616,000000,11.9114,12.229,11.7947,12.1686,4391558.6849118,0
+FCX.US,D,20040617,000000,12.1716,12.4199,12.0203,12.3189,4886142.3582401,0
+FCX.US,D,20040618,000000,12.5108,12.8303,12.3901,12.6384,6351628.2966138,0
+FCX.US,D,20040621,000000,12.6701,12.7453,12.3427,12.405,4604883.1513945,0
+FCX.US,D,20040622,000000,12.405,12.5632,12.2526,12.5632,2911666.5134631,0
+FCX.US,D,20040623,000000,12.589,12.8541,12.405,12.8303,5529978.65008,0
+FCX.US,D,20040624,000000,13.2131,13.3822,13.0766,13.0934,7904601.0137832,0
+FCX.US,D,20040625,000000,13.0954,13.3576,13.0312,13.1923,6130065.4867396,0
+FCX.US,D,20040628,000000,13.3298,13.5148,12.8501,12.8818,6539476.4772377,0
+FCX.US,D,20040629,000000,12.8225,12.9105,12.5296,12.6098,7007551.6707445,0
+FCX.US,D,20040630,000000,12.7245,12.8857,12.5632,12.8818,5178470.606906,0
+FCX.US,D,20040701,000000,12.9599,12.9599,12.5761,12.6296,3544690.5482688,0
+FCX.US,D,20040702,000000,12.8778,12.8778,12.7364,12.8195,2250591.2681921,0
+FCX.US,D,20040706,000000,12.8669,13.1587,12.5217,12.6414,5813040.4052465,0
+FCX.US,D,20040707,000000,12.8075,13.5851,12.8075,13.499,11054295.903303,0
+FCX.US,D,20040708,000000,13.499,13.774,13.2794,13.6097,7761010.803093,0
+FCX.US,D,20040709,000000,13.7216,13.8392,13.4832,13.8353,8329190.6136419,0
+FCX.US,D,20040712,000000,13.7572,13.8016,13.5039,13.6207,4356044.5402318,0
+FCX.US,D,20040713,000000,13.5217,13.5217,13.2923,13.404,5295291.5091335,0
+FCX.US,D,20040714,000000,13.4624,13.8828,13.4298,13.685,5711136.2727748,0
+FCX.US,D,20040715,000000,13.6612,13.9194,13.5039,13.8907,4183124.2499646,0
+FCX.US,D,20040716,000000,14.1854,14.231,13.9036,13.9916,6013493.2815882,0
+FCX.US,D,20040719,000000,13.953,13.9728,13.0687,13.7344,4972606.0417467,0
+FCX.US,D,20040720,000000,13.2131,13.5534,12.8422,13.5217,9409968.460127,0
+FCX.US,D,20040721,000000,13.4446,13.4624,13.0182,13.0182,6753314.5132926,0
+FCX.US,D,20040722,000000,12.9956,13.2329,12.8501,13.2211,5551593.054511,0
+FCX.US,D,20040723,000000,12.9035,13.0222,12.6414,12.9638,5876083.0921463,0
+FCX.US,D,20040726,000000,12.9638,13.0766,12.4782,12.6958,6422646.4763366,0
+FCX.US,D,20040727,000000,12.6869,12.9956,12.3941,12.8303,8275150.5587093,0
+FCX.US,D,20040728,000000,12.8699,13.0727,12.7591,12.9668,7391228.5796339,0
+FCX.US,D,20040729,000000,12.9668,13.4338,12.8986,13.3734,4238447.2178636,0
+FCX.US,D,20040730,000000,13.5039,13.7463,13.41,13.5415,4325681.2557284,0
+FCX.US,D,20040802,000000,13.5386,13.681,13.3051,13.5821,3292509.6910327,0
+FCX.US,D,20040803,000000,13.4624,13.5109,13.1745,13.1825,3889254.2816189,0
+FCX.US,D,20040804,000000,13.043,13.0954,12.8105,12.8986,4465412.6178819,0
+FCX.US,D,20040805,000000,12.9411,13.0727,12.589,12.6296,4658149.8190777,0
+FCX.US,D,20040806,000000,12.7453,12.9035,12.4089,12.4633,6618990.7961016,0
+FCX.US,D,20040809,000000,12.4633,12.6176,12.2952,12.2952,4685946.2666845,0
+FCX.US,D,20040810,000000,12.7294,12.9144,12.674,12.8422,7212901.6553679,0
+FCX.US,D,20040811,000000,12.8155,12.8195,12.4089,12.5178,5557513.258082,0
+FCX.US,D,20040812,000000,12.6296,12.6414,12.2576,12.3031,3827241.7667544,0
+FCX.US,D,20040813,000000,12.6296,12.6414,12.4515,12.5504,5320512.0211701,0
+FCX.US,D,20040816,000000,12.6464,12.9372,12.6334,12.8739,4598963.9587872,0
+FCX.US,D,20040817,000000,13.0182,13.2131,12.8857,13.1469,5393589.5339999,0
+FCX.US,D,20040818,000000,13.0182,13.4535,12.8155,13.407,6467678.8444833,0
+FCX.US,D,20040819,000000,13.6207,13.9965,13.6009,13.8314,9327106.8403711,0
+FCX.US,D,20040820,000000,13.9916,14.231,13.8788,14.0826,8209276.1624171,0
+FCX.US,D,20040823,000000,13.9728,13.9877,13.7275,13.8432,6951713.111346,0
+FCX.US,D,20040824,000000,13.8432,13.9827,13.681,13.7572,4342924.2530144,0
+FCX.US,D,20040825,000000,13.7542,14.0965,13.6434,14.0421,4311532.8184031,0
+FCX.US,D,20040826,000000,14.0421,14.1964,13.863,14.1964,4759799.1886909,0
+FCX.US,D,20040827,000000,14.1964,14.4723,14.1884,14.4644,4860670.1162362,0
+FCX.US,D,20040830,000000,14.5722,14.7058,14.4763,14.4822,6385850.4296538,0
+FCX.US,D,20040831,000000,14.5644,14.6662,14.5149,14.6256,5146299.719263,0
+FCX.US,D,20040901,000000,14.6256,14.6712,14.5336,14.6712,5009914.6470378,0
+FCX.US,D,20040902,000000,14.6346,14.7641,14.5673,14.686,3785553.6666085,0
+FCX.US,D,20040903,000000,14.686,14.686,14.3022,14.5188,4974403.535249,0
+FCX.US,D,20040907,000000,14.2438,14.6712,14.235,14.6662,4240762.3247928,0
+FCX.US,D,20040908,000000,14.6712,14.7058,14.4061,14.5336,3258545.3537424,0
+FCX.US,D,20040909,000000,14.6444,14.7483,14.5386,14.6939,3651996.2599209,0
+FCX.US,D,20040910,000000,14.7641,14.8858,14.5644,14.7325,3504553.2664765,0
+FCX.US,D,20040913,000000,14.7325,14.8591,14.4209,14.503,4155590.6529262,0
+FCX.US,D,20040914,000000,14.5336,14.7641,14.3546,14.7127,6352398.6509719,0
+FCX.US,D,20040915,000000,14.7483,14.7601,14.3971,14.4249,4164338.5220349,0
+FCX.US,D,20040916,000000,14.5722,14.7097,14.507,14.5524,2630918.8542621,0
+FCX.US,D,20040917,000000,14.5722,14.7216,14.3971,14.4644,4124201.2402425,0
+FCX.US,D,20040920,000000,14.7641,14.7641,14.4644,14.5188,4218633.339826,0
+FCX.US,D,20040921,000000,14.6514,15.0787,14.6514,15.0787,5988276.8134066,0
+FCX.US,D,20040922,000000,14.9926,15.3982,14.8986,15.1776,5693382.7388078,0
+FCX.US,D,20040923,000000,15.2508,15.3854,15.0431,15.1143,6013239.5296934,0
+FCX.US,D,20040924,000000,15.1143,15.4892,14.9926,15.4684,7846185.5078508,0
+FCX.US,D,20040927,000000,15.4684,15.7108,15.3418,15.6811,6771075.1240055,0
+FCX.US,D,20040928,000000,16.0303,16.3715,15.8433,16.3023,7999549.71583,0
+FCX.US,D,20040929,000000,15.9323,16.0273,15.3724,15.4951,10174490.568514,0
+FCX.US,D,20040930,000000,15.4892,15.8472,15.4892,15.7364,10854607.315536,0
+FCX.US,D,20041001,000000,15.874,15.8908,15.4644,15.5841,5962288.9799031,0
+FCX.US,D,20041004,000000,15.5841,15.781,15.3102,15.6603,6699793.0827507,0
+FCX.US,D,20041005,000000,15.7068,15.8106,15.5673,15.6356,3847053.6228647,0
+FCX.US,D,20041006,000000,15.6771,16.0827,15.6475,15.9323,9422322.4368411,0
+FCX.US,D,20041007,000000,16.2232,16.4239,15.9283,15.9729,10699179.730596,0
+FCX.US,D,20041008,000000,15.9729,16.5357,15.9729,16.3181,10512619.517757,0
+FCX.US,D,20041011,000000,16.3181,16.3211,15.8502,15.9917,5431936.3990361,0
+FCX.US,D,20041012,000000,15.6989,15.6989,15.4556,15.5753,5689007.287808,0
+FCX.US,D,20041013,000000,14.6138,14.7365,13.9323,14.144,22107302.827856,0
+FCX.US,D,20041014,000000,14.2656,14.4456,14.1489,14.1528,7802700.9251664,0
+FCX.US,D,20041015,000000,14.5258,14.5258,14.235,14.3546,7624882.5156539,0
+FCX.US,D,20041018,000000,14.3754,14.4456,13.9827,14.0292,5214751.0620892,0
+FCX.US,D,20041019,000000,14.4169,14.4169,13.5188,13.5613,11463446.06516,0
+FCX.US,D,20041020,000000,13.7057,14.133,13.7057,13.9649,8237326.3619188,0
+FCX.US,D,20041021,000000,14.0095,14.2656,13.8828,14.1261,7042809.0306384,0
+FCX.US,D,20041022,000000,14.1261,14.1854,13.8541,13.8749,3718647.0763536,0
+FCX.US,D,20041025,000000,14.2052,14.4822,14.1528,14.2963,7953490.2085392,0
+FCX.US,D,20041026,000000,14.323,14.3931,14.1142,14.3931,4910586.4501363,0
+FCX.US,D,20041027,000000,14.3971,14.4644,14.137,14.4169,5285000.9093813,0
+FCX.US,D,20041028,000000,13.7018,14.0687,13.5771,13.6247,11547079.050237,0
+FCX.US,D,20041029,000000,13.7898,14.141,13.7868,14.0747,7540222.3914319,0
+FCX.US,D,20041101,000000,14.1806,14.2567,13.8907,13.8996,4130110.3232125,0
+FCX.US,D,20041102,000000,13.8709,13.8907,13.5573,13.5969,6529180.8226668,0
+FCX.US,D,20041103,000000,13.8907,14.0609,13.8016,14.0609,6310452.7550763,0
+FCX.US,D,20041104,000000,14.2992,14.8235,14.2992,14.8057,8616884.6045943,0
+FCX.US,D,20041105,000000,14.8057,15.0876,14.6474,14.9748,5402085.673141,0
+FCX.US,D,20041108,000000,14.962,14.9828,14.6712,14.7216,4199080.2904294,0
+FCX.US,D,20041109,000000,14.8828,15.2755,14.7947,15.2053,6662991.9812494,0
+FCX.US,D,20041110,000000,15.2053,15.233,14.6781,14.7601,4842138.1402013,0
+FCX.US,D,20041111,000000,14.7601,15.1529,14.6622,15.1014,4078391.4409916,0
+FCX.US,D,20041112,000000,15.2508,15.7068,15.1973,15.692,6419817.7998352,0
+FCX.US,D,20041115,000000,15.7682,15.777,15.3032,15.4051,3382575.4382898,0
+FCX.US,D,20041116,000000,15.3497,15.4595,15.2508,15.3339,3521791.2089438,0
+FCX.US,D,20041117,000000,15.6603,16.0876,15.5426,15.5555,8649820.7917767,0
+FCX.US,D,20041118,000000,15.5555,15.5595,15.1232,15.1549,8399438.4390065,0
+FCX.US,D,20041119,000000,15.1945,15.3418,15.0975,15.2013,8478183.4144761,0
+FCX.US,D,20041122,000000,15.2013,15.3497,14.9996,15.139,5765947.6930292,0
+FCX.US,D,20041123,000000,15.1549,15.233,14.8947,15.0035,5523798.6288318,0
+FCX.US,D,20041124,000000,15.2508,15.4268,15.1747,15.3596,4701894.2194394,0
+FCX.US,D,20041126,000000,15.5841,15.8542,15.4921,15.7652,4584553.6818574,0
+FCX.US,D,20041129,000000,15.7652,15.9729,15.6603,15.7898,8281326.5361027,0
+FCX.US,D,20041130,000000,15.6989,15.874,15.2013,15.2053,5659157.5728766,0
+FCX.US,D,20041201,000000,15.1747,15.322,15.0282,15.0708,5919828.5034717,0
+FCX.US,D,20041202,000000,14.962,15.0035,14.3477,14.5336,8897113.6394047,0
+FCX.US,D,20041203,000000,14.4377,14.8017,14.2616,14.5297,5711136.2727748,0
+FCX.US,D,20041206,000000,14.3576,14.5485,14.1489,14.3725,3898260.9574409,0
+FCX.US,D,20041207,000000,14.4456,14.4456,14.0292,14.0609,3926310.1459788,0
+FCX.US,D,20041208,000000,13.2131,14.0826,13.2043,13.9877,12661822.244977,0
+FCX.US,D,20041209,000000,13.9105,14.3437,13.8392,14.2775,7735023.9805533,0
+FCX.US,D,20041210,000000,14.2775,14.4822,14.228,14.228,5938614.2314013,0
+FCX.US,D,20041213,000000,14.2874,14.7058,14.2874,14.598,4037215.899454,0
+FCX.US,D,20041214,000000,14.5722,14.6068,14.3576,14.5218,3163848.381663,0
+FCX.US,D,20041215,000000,14.689,14.866,14.6068,14.681,3937375.1439441,0
+FCX.US,D,20041216,000000,14.585,14.7058,14.4169,14.4763,4620065.8046099,0
+FCX.US,D,20041217,000000,14.4763,14.7365,14.4763,14.6178,4200877.7839316,0
+FCX.US,D,20041220,000000,14.6178,14.9234,14.4417,14.4941,4389501.3737323,0
+FCX.US,D,20041221,000000,14.4941,14.951,14.4249,14.8235,7081923.2171416,0
+FCX.US,D,20041222,000000,14.8057,15.0401,14.7295,14.7483,4321820.3852642,0
+FCX.US,D,20041223,000000,14.7641,14.8621,14.6593,14.689,2490675.9444639,0
+FCX.US,D,20041227,000000,14.6781,14.8443,14.6781,14.7513,2572506.3812208,0
+FCX.US,D,20041228,000000,14.7513,14.8858,14.7365,14.8057,1986576.0695962,0
+FCX.US,D,20041229,000000,14.7641,14.958,14.6553,14.9105,2595664.5272593,0
+FCX.US,D,20041230,000000,14.8739,14.9234,14.7601,14.8443,3000952.8076886,0
+FCX.US,D,20041231,000000,14.8057,14.958,14.8057,14.8551,1602893.0949245,0
+FCX.US,D,20050103,000000,14.7977,14.7977,14.4505,14.4615,7721383.0470178,0
+FCX.US,D,20050104,000000,14.2775,14.2824,13.8136,13.8868,11016210.877871,0
+FCX.US,D,20050105,000000,13.8314,14.0055,13.6889,13.7314,7852876.0657799,0
+FCX.US,D,20050106,000000,13.7314,13.8482,13.6523,13.7146,5360655.3687449,0
+FCX.US,D,20050107,000000,13.7146,14.0787,13.7146,13.8392,7280322.8261587,0
+FCX.US,D,20050110,000000,13.8709,13.9916,13.6731,13.769,7237864.3716547,0
+FCX.US,D,20050111,000000,13.8709,13.956,13.6771,13.8166,4996797.3927116,0
+FCX.US,D,20050112,000000,13.9323,13.9352,13.6483,13.9105,5994968.3822994,0
+FCX.US,D,20050113,000000,13.8392,14.228,13.6563,14.0885,6861391.5902665,0
+FCX.US,D,20050114,000000,14.0826,14.3507,14.0292,14.228,5678969.4289868,0
+FCX.US,D,20050118,000000,14.5336,14.958,14.223,14.8443,11180898.890528,0
+FCX.US,D,20050119,000000,14.7483,14.7641,14.4091,14.4417,7830234.5222047,0
+FCX.US,D,20050120,000000,14.2992,14.4327,14.1736,14.2923,4700094.7040097,0
+FCX.US,D,20050121,000000,14.2963,14.6306,14.2963,14.5109,6406955.3083677,0
+FCX.US,D,20050124,000000,14.5644,14.686,14.4723,14.5149,4895149.0340623,0
+FCX.US,D,20050125,000000,14.5722,14.7058,14.2686,14.3061,3915757.7066219,0
+FCX.US,D,20050126,000000,14.4377,14.5564,14.3645,14.4941,3861974.4364754,0
+FCX.US,D,20050127,000000,14.3754,14.4377,14.1489,14.4011,5368889.6682814,0
+FCX.US,D,20050128,000000,14.4209,14.4763,13.956,13.9757,5150676.1812266,0
+FCX.US,D,20050131,000000,14.0253,14.319,13.8828,14.3022,3388238.8570748,0
+FCX.US,D,20050201,000000,14.2438,14.5604,14.228,14.4061,4119307.1648519,0
+FCX.US,D,20050202,000000,14.4684,14.7404,14.4575,14.6375,6175612.4354221,0
+FCX.US,D,20050203,000000,14.5485,14.5644,14.3477,14.5218,3727139.1716399,0
+FCX.US,D,20050204,000000,14.5218,14.6514,14.2172,14.4298,5514798.018792,0
+FCX.US,D,20050207,000000,14.4891,14.5762,14.2172,14.2725,4342407.6505511,0
+FCX.US,D,20050208,000000,14.1924,14.2004,13.8907,14.0856,5889978.7885403,0
+FCX.US,D,20050209,000000,13.9105,14.0489,13.8392,13.956,3891313.6147257,0
+FCX.US,D,20050210,000000,14.0331,14.4505,14.0223,14.4249,4397475.8555915,0
+FCX.US,D,20050211,000000,14.4852,14.8314,14.3022,14.7977,6880691.898732,0
+FCX.US,D,20050214,000000,14.8621,14.962,14.686,14.8314,6064707.6929106,0
+FCX.US,D,20050215,000000,14.9442,15.1103,14.7572,14.8165,4766484.6918015,0
+FCX.US,D,20050216,000000,14.9194,15.3764,14.7899,15.2231,7919526.8822127,0
+FCX.US,D,20050217,000000,15.2231,15.8136,15.1588,15.4268,15257747.600877,0
+FCX.US,D,20050218,000000,15.4268,15.6129,15.3102,15.4397,11211266.218887,0
+FCX.US,D,20050222,000000,15.6405,15.777,15.3102,15.4239,11284088.968858,0
+FCX.US,D,20050223,000000,15.4991,15.4991,15.1637,15.4724,7375017.7763106,0
+FCX.US,D,20050224,000000,15.4724,15.7216,15.047,15.7216,7866773.7841015,0
+FCX.US,D,20050225,000000,15.7216,16.0303,15.6405,15.9729,9991016.8279257,0
+FCX.US,D,20050228,000000,16.1074,16.3497,16.1034,16.2508,9610169.6065012,0
+FCX.US,D,20050301,000000,16.2508,16.3131,15.9986,16.0362,8446533.1731514,0
+FCX.US,D,20050302,000000,15.9323,16.2736,15.7652,16.235,6543335.3257743,0
+FCX.US,D,20050303,000000,16.235,16.3023,16.0342,16.0916,4288371.6394735,0
+FCX.US,D,20050304,000000,16.2815,17.059,16.2627,16.9937,9464263.2779181,0
+FCX.US,D,20050307,000000,16.963,16.9908,16.597,16.6712,5576551.726943,0
+FCX.US,D,20050308,000000,16.7869,16.9037,16.6524,16.7147,8285962.8157435,0
+FCX.US,D,20050309,000000,16.7127,16.9076,16.4397,16.4774,7856223.366672,0
+FCX.US,D,20050310,000000,16.2083,16.2627,15.6603,15.9017,11826020.117262,0
+FCX.US,D,20050311,000000,16.05,16.1192,15.786,15.87,6696184.9532178,0
+FCX.US,D,20050314,000000,15.8868,15.9283,15.689,15.9225,4816668.9310885,0
+FCX.US,D,20050315,000000,16.0303,16.147,16.0303,16.0827,4577866.1568194,0
+FCX.US,D,20050316,000000,16.2004,16.2736,15.7494,15.87,3591785.2824136,0
+FCX.US,D,20050317,000000,15.777,16.1262,15.6603,16.1192,5114395.7260435,0
+FCX.US,D,20050318,000000,16.1192,16.2696,15.781,16.0075,7527099.0713234,0
+FCX.US,D,20050321,000000,15.9323,15.9353,15.6129,15.6682,4615177.7950017,0
+FCX.US,D,20050322,000000,15.7068,16.1192,15.5426,15.5703,8498768.6578356,0
+FCX.US,D,20050323,000000,15.5465,15.5595,15.0628,15.1232,7518607.9870008,0
+FCX.US,D,20050324,000000,15.1232,15.3102,15.0074,15.047,7013471.8743155,0
+FCX.US,D,20050328,000000,15.1549,15.233,14.9828,15.0114,4992420.930748,0
+FCX.US,D,20050329,000000,15.0164,15.1549,14.6217,14.7127,12079751.792852,0
+FCX.US,D,20050330,000000,14.7483,15.1014,14.7216,15.0925,7260510.9700485,0
+FCX.US,D,20050331,000000,15.2755,15.4724,15.1232,15.3932,5606662.2705152,0
+FCX.US,D,20050401,000000,15.4476,15.6643,15.1945,15.5465,6294498.736539,0
+FCX.US,D,20050404,000000,15.3676,15.3982,15.0876,15.2191,5141927.3011544,0
+FCX.US,D,20050405,000000,15.2429,15.4219,15.0787,15.1321,3957192.0548729,0
+FCX.US,D,20050406,000000,15.1321,15.2716,14.9362,15.1429,7052841.834641,0
+FCX.US,D,20050407,000000,15.2013,15.4268,15.055,15.1321,4228411.38097,0
+FCX.US,D,20050408,000000,15.0787,15.1747,14.9155,14.9402,3690084.3182436,0
+FCX.US,D,20050411,000000,14.962,15.0401,14.7731,14.8275,6218071.9008899,0
+FCX.US,D,20050412,000000,14.7097,15.0233,14.589,14.958,5686179.6222703,0
+FCX.US,D,20050413,000000,14.7483,14.7483,14.0856,14.1884,11113737.537415,0
+FCX.US,D,20050414,000000,14.0292,14.0687,13.4338,13.5297,15864007.382038,0
+FCX.US,D,20050415,000000,13.4832,13.7572,13.2567,13.2843,8126159.7798025,0
+FCX.US,D,20050418,000000,13.3091,13.7542,13.2962,13.681,8750437.9674271,0
+FCX.US,D,20050419,000000,13.7166,14.133,13.6483,14.0648,8511379.4193357,0
+FCX.US,D,20050420,000000,14.2438,14.3645,13.9233,13.9965,9750671.3230129,0
+FCX.US,D,20050421,000000,14.0856,14.1776,13.9233,14.0292,6258216.2594283,0
+FCX.US,D,20050422,000000,14.3507,14.4169,13.9609,14.0826,7038948.1601743,0
+FCX.US,D,20050425,000000,14.1182,14.4575,13.7344,14.4535,9122535.2978155,0
+FCX.US,D,20050426,000000,14.4615,14.4822,14.0292,14.0292,4785783.9893032,0
+FCX.US,D,20050427,000000,14.0133,14.0183,13.3417,13.5455,10926144.11965,0
+FCX.US,D,20050428,000000,13.5455,13.6395,13.1113,13.1993,9810113.9680895,0
+FCX.US,D,20050429,000000,13.3298,13.5495,13.2379,13.4674,6159141.8144217,0
+FCX.US,D,20050502,000000,13.4674,13.5613,13.2883,13.5148,6311995.4857199,0
+FCX.US,D,20050503,000000,13.5148,13.7868,13.4496,13.7542,5873766.9742533,0
+FCX.US,D,20050504,000000,13.9827,14.0648,13.7542,14.0025,7565183.0857912,0
+FCX.US,D,20050505,000000,14.0856,14.1806,13.8907,14.1004,4859898.7509144,0
+FCX.US,D,20050506,000000,14.1854,14.1854,13.9728,14.0856,2888249.5607112,0
+FCX.US,D,20050509,000000,14.0331,14.1776,13.9877,14.0925,3883341.1547939,0
+FCX.US,D,20050510,000000,14.0856,14.1696,13.7463,13.8086,3969540.9767684,0
+FCX.US,D,20050511,000000,13.685,13.8828,13.5821,13.7018,4104895.8769583,0
+FCX.US,D,20050512,000000,13.3298,13.6009,12.7541,12.8501,10822182.675999,0
+FCX.US,D,20050513,000000,12.8818,12.9332,12.2744,12.4594,9730083.0467623,0
+FCX.US,D,20050516,000000,12.4367,12.5435,12.2487,12.4663,9452683.699417,0
+FCX.US,D,20050517,000000,12.6098,13.0855,12.5544,13.0182,9228296.2568965,0
+FCX.US,D,20050518,000000,13.1884,13.5653,13.1498,13.3822,7779026.1766647,0
+FCX.US,D,20050519,000000,13.3684,13.3932,13.1587,13.3378,4217606.2006818,0
+FCX.US,D,20050520,000000,13.2962,13.2962,13.0509,13.1192,5430646.4093235,0
+FCX.US,D,20050523,000000,12.5702,13.2843,12.5544,13.1785,6875286.2756967,0
+FCX.US,D,20050524,000000,13.2409,13.4713,13.2171,13.4446,6712142.0046461,0
+FCX.US,D,20050525,000000,13.4416,13.4832,13.2675,13.4535,9947267.3727455,0
+FCX.US,D,20050526,000000,13.5415,13.6523,13.4792,13.5771,4787587.5485878,0
+FCX.US,D,20050527,000000,13.6652,13.8136,13.6207,13.8086,3388497.6637883,0
+FCX.US,D,20050531,000000,13.6652,13.7978,13.3536,13.7216,4575292.2431767,0
+FCX.US,D,20050601,000000,13.7344,14.1568,13.6009,14.0095,5017637.3989297,0
+FCX.US,D,20050602,000000,14.0925,14.5218,13.9787,14.0856,6970501.8721669,0
+FCX.US,D,20050603,000000,14.1528,14.4575,14.1528,14.3061,5064469.2825062,0
+FCX.US,D,20050606,000000,14.4011,14.4377,13.9965,14.0609,4005567.6800567,0
+FCX.US,D,20050607,000000,14.0787,14.1222,13.8136,13.8392,6110768.2111652,0
+FCX.US,D,20050608,000000,13.8392,13.8996,13.5534,13.5851,4944815.6599223,0
+FCX.US,D,20050609,000000,13.6247,13.6434,13.407,13.5939,4858094.180666,0
+FCX.US,D,20050610,000000,13.6315,13.9323,13.5415,13.8828,4314362.5058682,0
+FCX.US,D,20050613,000000,13.9233,14.0747,13.7512,13.9877,8958613.5956607,0
+FCX.US,D,20050614,000000,13.9877,14.0965,13.6434,13.7542,4973894.0095318,0
+FCX.US,D,20050615,000000,14.0292,14.2567,13.9609,14.2567,5674339.2151283,0
+FCX.US,D,20050616,000000,14.4822,14.8986,14.4822,14.7641,9187637.3178221,0
+FCX.US,D,20050617,000000,14.962,15.0787,14.7641,14.9778,9148006.5288557,0
+FCX.US,D,20050620,000000,14.9778,15.0114,14.5673,14.585,5555198.1511528,0
+FCX.US,D,20050621,000000,14.5336,14.6712,14.2528,14.4941,5491120.2373992,0
+FCX.US,D,20050622,000000,14.5336,14.594,14.2775,14.3477,4301748.7114769,0
+FCX.US,D,20050623,000000,14.223,14.4209,13.9916,14.0965,6008604.2610162,0
+FCX.US,D,20050624,000000,14.144,14.4941,14.1222,14.2567,4769062.6492991,0
+FCX.US,D,20050627,000000,14.2567,14.3971,14.144,14.2775,3060400.5075839,0
+FCX.US,D,20050628,000000,14.3546,14.507,14.2824,14.4377,2978313.2860409,0
+FCX.US,D,20050629,000000,14.4169,14.8235,14.3407,14.7295,6248438.2182844,0
+FCX.US,D,20050630,000000,14.7641,14.958,14.4723,14.5485,6587592.2847443,0
+FCX.US,D,20050701,000000,14.6346,14.7483,14.4249,14.7404,4964112.9354967,0
+FCX.US,D,20050705,000000,14.7404,14.7899,14.4615,14.7572,4510958.5556007,0
+FCX.US,D,20050706,000000,14.8205,15.0322,14.7365,14.9105,4184149.3671813,0
+FCX.US,D,20050707,000000,14.7859,14.8779,14.6474,14.8512,3610310.1817025,0
+FCX.US,D,20050708,000000,14.9778,15.1667,14.962,15.0836,4269068.2981167,0
+FCX.US,D,20050711,000000,15.1945,15.409,15.0886,15.322,5506557.6534732,0
+FCX.US,D,20050712,000000,15.3378,15.3497,15.1489,15.233,3439703.9874009,0
+FCX.US,D,20050713,000000,15.1588,15.3339,15.0401,15.2844,4126768.0771392,0
+FCX.US,D,20050714,000000,15.3497,15.4813,15.047,15.051,5731461.698457,0
+FCX.US,D,20050715,000000,15.0035,15.047,14.9274,14.9996,3463118.9182254,0
+FCX.US,D,20050718,000000,14.9926,15.2953,14.9828,15.0204,6459186.749197,0
+FCX.US,D,20050719,000000,15.0204,15.2508,14.9105,15.0628,10685286.056129,0
+FCX.US,D,20050720,000000,15.0876,15.4951,15.0876,15.4012,6573957.4169912,0
+FCX.US,D,20050721,000000,15.8344,15.8344,15.2231,15.5753,12665421.275836,0
+FCX.US,D,20050722,000000,15.5753,15.6989,15.5179,15.6603,6555428.4738474,0
+FCX.US,D,20050725,000000,15.7364,15.8265,15.5841,15.6811,6346735.2321869,0
+FCX.US,D,20050726,000000,15.5841,15.6771,15.2429,15.3418,5989052.2225833,0
+FCX.US,D,20050727,000000,15.3892,15.5179,15.3102,15.418,4761597.6931569,0
+FCX.US,D,20050728,000000,15.4684,15.6168,15.3102,15.5465,5715767.497597,0
+FCX.US,D,20050729,000000,15.5465,15.6989,15.4476,15.6524,5861157.2237169,0
+FCX.US,D,20050801,000000,15.7364,15.8186,15.5703,15.7572,4738439.5471185,0
+FCX.US,D,20050802,000000,15.777,16.1856,15.7572,15.9947,7010900.9935639,0
+FCX.US,D,20050803,000000,16.0154,16.3873,15.9817,16.231,5826933.0687494,0
+FCX.US,D,20050804,000000,16.325,16.4397,16.1598,16.235,5729664.2049547,0
+FCX.US,D,20050805,000000,16.2459,16.3211,15.8433,15.9403,4207826.1376105,0
+FCX.US,D,20050808,000000,15.9531,16.2044,15.9175,15.9353,4935295.4145281,0
+FCX.US,D,20050809,000000,15.9135,15.9571,15.5515,15.9056,6266196.80707,0
+FCX.US,D,20050810,000000,15.9323,16.5021,15.9323,16.2864,8537114.5119081,0
+FCX.US,D,20050811,000000,16.3795,16.8938,16.2627,16.7681,9565653.8408178,0
+FCX.US,D,20050812,000000,16.7869,16.9007,16.5654,16.8473,5247174.6906632,0
+FCX.US,D,20050815,000000,16.7949,16.8978,16.6762,16.8275,4109528.1127442,0
+FCX.US,D,20050816,000000,16.7286,16.8621,16.512,16.5318,5728119.4523836,0
+FCX.US,D,20050817,000000,16.3023,16.4447,15.8018,15.8384,10319364.703133,0
+FCX.US,D,20050818,000000,15.8631,16.05,15.7898,15.8581,6702622.7702158,0
+FCX.US,D,20050819,000000,15.9729,16.0362,15.773,15.9817,4062697.2401316,0
+FCX.US,D,20050822,000000,16.0708,16.3211,15.9986,16.1034,4869416.974381,0
+FCX.US,D,20050823,000000,16.147,16.2429,15.7532,15.8542,6098674.0521284,0
+FCX.US,D,20050824,000000,15.4892,15.773,15.4318,15.4921,6873742.5340894,0
+FCX.US,D,20050825,000000,15.4684,15.6771,15.4595,15.6356,4416260.5725576,0
+FCX.US,D,20050826,000000,15.5673,15.8779,15.4476,15.4892,4023325.2578786,0
+FCX.US,D,20050829,000000,15.4724,15.9847,15.3646,15.8542,5745876.0192418,0
+FCX.US,D,20050830,000000,15.5703,16.0708,15.5703,15.9947,6611526.8509233,0
+FCX.US,D,20050831,000000,16.0738,16.3913,16.0619,16.3873,6264134.4410719,0
+FCX.US,D,20050901,000000,16.6356,16.9195,16.5921,16.8364,6671741.8722854,0
+FCX.US,D,20050902,000000,16.9234,17.0036,16.7009,16.7009,5359626.2076733,0
+FCX.US,D,20050906,000000,16.5318,16.7039,16.2864,16.7039,5908766.5383975,0
+FCX.US,D,20050907,000000,16.603,16.7643,16.4813,16.5882,5132406.0447965,0
+FCX.US,D,20050908,000000,16.5882,16.959,16.5882,16.6712,6480292.6388746,0
+FCX.US,D,20050909,000000,16.7286,17.0184,16.6356,16.9937,5017379.60318,0
+FCX.US,D,20050912,000000,17.0471,17.2429,16.8938,17.2113,4898751.0978128,0
+FCX.US,D,20050913,000000,16.6712,16.7553,16.3715,16.4585,8423117.2313632,0
+FCX.US,D,20050914,000000,16.4774,16.7167,16.4397,16.692,5179496.7350864,0
+FCX.US,D,20050915,000000,16.8473,16.879,16.5724,16.7039,4983411.2220348,0
+FCX.US,D,20050916,000000,16.8671,17.0471,16.7989,17.0184,5729408.4311325,0
+FCX.US,D,20050919,000000,17.2341,17.3914,17.0797,17.2716,6676883.6337885,0
+FCX.US,D,20050920,000000,17.3636,17.602,17.1629,17.2251,10678078.895737,0
+FCX.US,D,20050921,000000,17.2519,17.6802,17.2519,17.5961,6738128.8271859,0
+FCX.US,D,20050922,000000,17.7208,17.7534,17.3706,17.4962,8182770.7154866,0
+FCX.US,D,20050923,000000,17.4111,17.8226,17.3013,17.783,6934731.9536645,0
+FCX.US,D,20050926,000000,17.783,18.4101,17.602,18.2825,13242098.23649,0
+FCX.US,D,20050927,000000,18.2825,18.4408,18.0926,18.2717,11471423.57991,0
+FCX.US,D,20050928,000000,18.6535,19.0026,18.3983,18.7741,9574915.2794984,0
+FCX.US,D,20050929,000000,18.7741,19.1243,18.5615,19.0284,11823705.010334,0
+FCX.US,D,20050930,000000,19.0284,19.2282,18.8434,18.885,6316371.9476835,0
+FCX.US,D,20051003,000000,18.8127,18.9216,18.5476,18.7395,6429339.0561931,0
+FCX.US,D,20051004,000000,18.4596,18.9908,18.2232,18.2598,11989425.216954,0
+FCX.US,D,20051005,000000,17.7,17.9531,17.5011,17.5179,10547871.822832,0
+FCX.US,D,20051006,000000,17.5139,18.0758,17.3548,17.7414,7970993.0235024,0
+FCX.US,D,20051007,000000,17.9729,18.3181,17.8809,18.2717,5079911.7533988,0
+FCX.US,D,20051010,000000,18.3647,18.7355,18.0382,18.157,3931972.5538001,0
+FCX.US,D,20051011,000000,18.2647,18.7663,18.2647,18.5408,6575502.1695624,0
+FCX.US,D,20051012,000000,18.4863,18.5456,17.7326,17.8691,8943430.9424453,0
+FCX.US,D,20051013,000000,17.6495,17.9314,16.871,17.8266,8074694.6494764,0
+FCX.US,D,20051014,000000,17.7158,17.9343,17.4962,17.9343,5514798.018792,0
+FCX.US,D,20051017,000000,18.2647,18.7355,18.2104,18.6307,6126206.638203,0
+FCX.US,D,20051018,000000,18.9246,19.0175,18.0323,18.0323,7544857.660109,0
+FCX.US,D,20051019,000000,17.8889,18.2371,17.4883,18.2331,9245536.2212913,0
+FCX.US,D,20051020,000000,18.4023,18.6713,17.2924,17.4962,11129691.555953,0
+FCX.US,D,20051021,000000,17.6109,17.9927,17.0827,17.9531,12860994.230279,0
+FCX.US,D,20051024,000000,17.9819,18.8276,17.9373,18.7039,7591689.5436854,0
+FCX.US,D,20051025,000000,18.7969,19.1965,18.7969,18.8434,9328393.7971924,0
+FCX.US,D,20051026,000000,19.1203,19.5199,18.8602,18.8948,9366221.0268742,0
+FCX.US,D,20051027,000000,19.2747,19.2954,18.5774,18.5813,7982055.9995403,0
+FCX.US,D,20051028,000000,18.6743,19.2361,18.3103,19.1797,7474603.768962,0
+FCX.US,D,20051031,000000,19.429,19.5269,18.9443,19.2054,7975107.6458614,0
+FCX.US,D,20051101,000000,19.0818,19.5783,19.0452,19.4329,9099117.3340998,0
+FCX.US,D,20051102,000000,19.5863,19.9513,19.4765,19.7999,5512731.6089391,0
+FCX.US,D,20051103,000000,19.8425,20.159,19.7278,19.8939,5223499.9421616,0
+FCX.US,D,20051104,000000,19.8791,19.8859,19.1965,19.5397,4966428.042426,0
+FCX.US,D,20051107,000000,19.4685,19.5783,19.2994,19.3796,5656066.0458069,0
+FCX.US,D,20051108,000000,19.3498,19.5477,19.2183,19.3588,3709382.6047817,0
+FCX.US,D,20051109,000000,19.335,19.6199,19.329,19.5021,6019932.1095499,0
+FCX.US,D,20051110,000000,19.5952,19.8157,19.2954,19.4478,4993963.6613918,0
+FCX.US,D,20051111,000000,19.5309,19.8157,19.4181,19.8078,5324887.47217,0
+FCX.US,D,20051114,000000,19.7624,19.9601,19.5249,19.6634,4160221.8777485,0
+FCX.US,D,20051115,000000,19.7208,19.7999,19.2747,19.3627,6878637.6204437,0
+FCX.US,D,20051116,000000,20.2203,20.2203,19.4685,20.1303,7584740.1790428,0
+FCX.US,D,20051117,000000,20.3043,20.4132,20.062,20.1768,5152477.7185838,0
+FCX.US,D,20051118,000000,20.431,20.53,19.8355,19.9641,4960767.6565322,0
+FCX.US,D,20051121,000000,19.883,20.2203,19.8078,20.2203,5428588.0871803,0
+FCX.US,D,20051122,000000,20.2203,20.4399,19.9473,20.4172,6437057.7642301,0
+FCX.US,D,20051123,000000,20.1096,20.3043,20.0007,20.1036,3833411.6783655,0
+FCX.US,D,20051125,000000,20.2837,20.7011,20.2837,20.6862,2027487.7496016,0
+FCX.US,D,20051128,000000,20.8682,20.9038,20.3707,20.3756,4865555.0929532,0
+FCX.US,D,20051129,000000,19.614,20.3736,19.5081,20.2332,9199729.4549315,0
+FCX.US,D,20051130,000000,20.1412,20.3489,20.0778,20.2519,6679719.3870358,0
+FCX.US,D,20051201,000000,20.5458,21.1422,20.4508,21.1175,7821998.2007408,0
+FCX.US,D,20051202,000000,21.0819,21.0819,20.6625,20.8682,5551593.054511,0
+FCX.US,D,20051205,000000,21.1215,21.255,20.9038,21.158,4959478.6777833,0
+FCX.US,D,20051206,000000,20.9078,21.4399,20.7871,21.3648,7230916.0179758,0
+FCX.US,D,20051207,000000,21.5299,21.6932,21.1095,21.2876,5986734.0827629,0
+FCX.US,D,20051208,000000,21.4518,21.6032,21.3519,21.5141,6674312.7530369,0
+FCX.US,D,20051209,000000,21.7614,21.799,21.2797,21.3954,6075772.6908759,0
+FCX.US,D,20051212,000000,21.6081,21.8989,21.0849,21.2194,6803750.482547,0
+FCX.US,D,20051213,000000,21.069,21.4667,20.9118,21.3756,7195403.8952232,0
+FCX.US,D,20051214,000000,21.2738,21.3648,20.617,20.6545,6720118.508433,0
+FCX.US,D,20051215,000000,20.7505,20.9839,20.6733,20.7723,6762319.1671871,0
+FCX.US,D,20051216,000000,20.9533,21.1333,20.8722,20.9078,6600977.4444575,0
+FCX.US,D,20051219,000000,21.1383,21.2797,20.5428,20.5972,4930403.3610651,0
+FCX.US,D,20051220,000000,20.7307,20.973,20.248,20.4083,5167918.167549,0
+FCX.US,D,20051221,000000,20.4201,20.895,20.1857,20.895,6354970.5426872,0
+FCX.US,D,20051222,000000,21.1768,21.4439,20.9374,21.4311,5239713.7783759,0
+FCX.US,D,20051223,000000,21.6259,21.6259,21.337,21.4152,2157180.2419703,0
+FCX.US,D,20051227,000000,21.6457,21.6496,20.7505,20.7871,4515849.5981001,0
+FCX.US,D,20051228,000000,21.1451,21.4518,20.9533,21.3242,4109528.1127442,0
+FCX.US,D,20051229,000000,21.2966,21.5369,20.9978,21.4281,3116497.8736958,0
+FCX.US,D,20051230,000000,21.1422,21.1956,20.8722,20.9078,2481414.5057832,0
+FCX.US,D,20060103,000000,21.0977,21.9691,21.0027,21.9503,12838350.664776,0
+FCX.US,D,20060104,000000,22.2965,23.2718,22.1571,23.2204,14223801.637968,0
+FCX.US,D,20060105,000000,22.9306,23.0255,22.256,22.4628,7153460.0212551,0
+FCX.US,D,20060106,000000,22.9682,23.345,22.7723,22.9444,7858022.8821017,0
+FCX.US,D,20060109,000000,22.9989,23.0028,22.6378,22.7694,7482582.2946762,0
+FCX.US,D,20060110,000000,21.7802,23.6922,21.7802,23.6804,13862256.746936,0
+FCX.US,D,20060111,000000,23.8545,23.8999,23.2916,23.441,6447095.6230513,0
+FCX.US,D,20060112,000000,23.1927,23.4617,22.8139,22.986,6450441.9129796,0
+FCX.US,D,20060113,000000,23.0365,23.6458,22.9444,23.6082,5463073.0707888,0
+FCX.US,D,20060117,000000,23.804,24.6329,23.3579,24.0068,14549323.869566,0
+FCX.US,D,20060118,000000,23.5122,23.6646,22.5785,22.7901,10901700.027754,0
+FCX.US,D,20060119,000000,23.1996,23.2204,22.7723,22.9019,8536599.9313722,0
+FCX.US,D,20060120,000000,23.0611,23.3975,22.1986,22.2965,9205650.6694664,0
+FCX.US,D,20060123,000000,22.0542,22.6951,21.6842,22.6537,11798228.724475,0
+FCX.US,D,20060124,000000,22.6823,23.4617,22.6497,23.4015,9466067.8481664,0
+FCX.US,D,20060125,000000,23.4015,24.2887,23.3144,23.5003,10415862.201607,0
+FCX.US,D,20060126,000000,23.8999,24.0484,23.2392,24.0167,8205930.8834525,0
+FCX.US,D,20060127,000000,24.0928,24.8723,24.072,24.4717,8158840.1931626,0
+FCX.US,D,20060130,000000,24.4074,24.7546,24.072,24.5993,7613816.5067248,0
+FCX.US,D,20060131,000000,24.6457,25.174,24.3846,24.9683,10873391.021539,0
+FCX.US,D,20060201,000000,25.0642,25.26,24.7784,24.992,8816572.1813966,0
+FCX.US,D,20060202,000000,24.992,25.1384,24.0286,24.2669,9524994.9017436,0
+FCX.US,D,20060203,000000,24.2669,24.447,23.7032,23.9633,6267220.9133229,0
+FCX.US,D,20060206,000000,23.8999,24.5073,23.8753,24.3273,7232200.9528698,0
+FCX.US,D,20060207,000000,23.8999,23.9593,22.4834,22.5478,11187332.663672,0
+FCX.US,D,20060208,000000,22.534,22.7901,21.8713,22.2531,11818812.956871,0
+FCX.US,D,20060209,000000,22.8287,23.1136,21.9761,22.0828,7202095.4641161,0
+FCX.US,D,20060210,000000,21.0819,21.3727,19.8939,20.1817,23860734.48715,0
+FCX.US,D,20060213,000000,20.1976,20.6476,19.701,19.7999,14489623.428739,0
+FCX.US,D,20060214,000000,19.9365,20.4874,19.6516,20.3934,10647715.611233,0
+FCX.US,D,20060215,000000,20.2777,20.3559,19.3835,19.5359,12964441.093395,0
+FCX.US,D,20060216,000000,19.6634,20.3974,19.5269,20.3163,10116590.65408,0
+FCX.US,D,20060217,000000,20.6941,21.258,20.4666,20.5784,9442906.6692368,0
+FCX.US,D,20060221,000000,20.6971,21.2768,20.6971,21.1531,6946567.3059879,0
+FCX.US,D,20060222,000000,21.2194,21.5053,21.069,21.3885,9986127.8073537,0
+FCX.US,D,20060223,000000,21.3727,21.5053,19.7278,20.062,13313636.051567,0
+FCX.US,D,20060224,000000,20.1738,20.6506,19.9147,20.5458,11887009.536837,0
+FCX.US,D,20060227,000000,20.159,20.2837,19.8899,19.9958,9842536.5856998,0
+FCX.US,D,20060228,000000,19.8979,20.0086,19.5823,19.6753,11232110.26896,0
+FCX.US,D,20060301,000000,19.6753,20.4083,19.6565,20.2164,7904086.4332475,0
+FCX.US,D,20060302,000000,20.5576,21.0729,20.2253,20.8722,7616134.6465452,0
+FCX.US,D,20060303,000000,20.6694,21.0621,20.6545,20.8098,5174350.9297284,0
+FCX.US,D,20060306,000000,20.888,20.9839,19.9147,20.162,7430600.5618869,0
+FCX.US,D,20060307,000000,20.0946,20.2292,19.3558,19.5171,8555378.5825559,0
+FCX.US,D,20060308,000000,18.7495,18.9908,18.4824,18.8434,20491281.358004,0
+FCX.US,D,20060309,000000,19.0818,19.6061,18.7781,18.789,9893746.9531674,0
+FCX.US,D,20060310,000000,18.6535,19.6021,18.3053,19.4725,8727279.8213886,0
+FCX.US,D,20060313,000000,19.4478,19.5397,19.062,19.343,6625939.1497805,0
+FCX.US,D,20060314,000000,19.429,20.3203,19.4102,20.1768,8682759.0008865,0
+FCX.US,D,20060315,000000,20.2332,20.7673,20.2332,20.7139,7460195.5139595,0
+FCX.US,D,20060316,000000,20.6189,20.888,20.2332,20.4924,7056188.1245692,0
+FCX.US,D,20060317,000000,20.6733,21.1333,20.519,20.6823,9311153.8327975,0
+FCX.US,D,20060320,000000,20.6476,20.9226,20.3439,20.4508,5135751.323761,0
+FCX.US,D,20060321,000000,20.0946,20.4992,19.8187,19.8187,7574706.3640765,0
+FCX.US,D,20060322,000000,19.9365,20.3974,19.8276,20.0818,6451984.6436233,0
+FCX.US,D,20060323,000000,20.0314,20.5744,20.0235,20.5112,5510936.1373642,0
+FCX.US,D,20060324,000000,20.5972,21.0819,20.523,20.8632,5530493.2306158,0
+FCX.US,D,20060327,000000,21.0621,22.071,21.0512,21.8346,12010007.427423,0
+FCX.US,D,20060328,000000,22.1521,22.5181,21.799,22.0354,12160548.013719,0
+FCX.US,D,20060329,000000,22.1324,23.3144,22.0542,23.1996,12025450.909278,0
+FCX.US,D,20060330,000000,23.626,23.9742,23.4617,23.7664,12685498.004442,0
+FCX.US,D,20060331,000000,23.6646,23.6646,22.9899,23.2254,9389894.7644122,0
+FCX.US,D,20060403,000000,23.9781,24.4717,23.7229,23.8911,9460664.2470587,0
+FCX.US,D,20060404,000000,23.7032,24.2363,23.5844,24.167,6517605.2880206,0
+FCX.US,D,20060405,000000,24.5024,25.2374,23.9395,24.9109,12353028.430129,0
+FCX.US,D,20060406,000000,25.1018,25.2522,24.6151,24.992,12643294.312796,0
+FCX.US,D,20060407,000000,24.5024,24.7111,23.6804,23.7032,12381076.607703,0
+FCX.US,D,20060410,000000,24.2887,24.3846,23.8228,24.1225,9207450.184896,0
+FCX.US,D,20060411,000000,24.6745,25.2096,23.8287,23.9484,11515942.378484,0
+FCX.US,D,20060412,000000,23.9484,24.6072,23.9484,24.3461,9466581.4177385,0
+FCX.US,D,20060413,000000,24.171,24.7635,23.7852,24.6963,6190024.7342794,0
+FCX.US,D,20060417,000000,25.3372,25.4777,25.0187,25.3342,9432873.8652343,0
+FCX.US,D,20060418,000000,26.3412,27.4669,26.1473,27.0355,21308039.962039,0
+FCX.US,D,20060419,000000,27.3383,28.0564,26.6745,28.0148,13354548.742536,0
+FCX.US,D,20060420,000000,27.9584,27.9584,26.27,26.3026,16118250.605273,0
+FCX.US,D,20060421,000000,26.3372,26.7744,25.7062,25.8437,16693896.382927,0
+FCX.US,D,20060424,000000,25.8437,25.9297,25.1305,25.6082,13174159.452272,0
+FCX.US,D,20060425,000000,26.27,26.5183,25.4579,25.9485,11576412.162705,0
+FCX.US,D,20060426,000000,25.998,26.5667,25.2986,25.4807,13277612.38117,0
+FCX.US,D,20060427,000000,24.7299,25.4361,23.6992,24.5904,15320792.309704,0
+FCX.US,D,20060428,000000,24.9485,25.6448,24.8812,25.0949,13161297.971768,0
+FCX.US,D,20060501,000000,25.6082,25.8437,25.3144,25.4015,8353377.9207519,0
+FCX.US,D,20060502,000000,25.5716,25.5904,24.7328,25.1611,11468592.881481,0
+FCX.US,D,20060503,000000,25.26,25.3847,24.3421,24.531,10605254.123838,0
+FCX.US,D,20060504,000000,24.9307,26.2937,24.6933,25.7269,14704491.63683,0
+FCX.US,D,20060505,000000,26.0376,26.4114,25.6042,25.8317,8125644.1883031,0
+FCX.US,D,20060508,000000,25.901,26.4134,25.6577,25.8842,7946543.8767877,0
+FCX.US,D,20060509,000000,26.3293,27.1434,26.2117,26.9961,10575665.237547,0
+FCX.US,D,20060510,000000,26.9961,27.3126,26.3788,27.1325,11967293.199096,0
+FCX.US,D,20060511,000000,27.6686,27.9021,26.3867,26.5104,14082272.782313,0
+FCX.US,D,20060512,000000,26.4214,26.8486,25.1611,25.4193,13834979.934684,0
+FCX.US,D,20060515,000000,24.6369,24.6369,23.3144,23.8999,18759206.307393,0
+FCX.US,D,20060516,000000,24.4638,24.4717,22.6951,23.5607,15732256.567527,0
+FCX.US,D,20060517,000000,23.0067,23.8831,21.803,22.1294,24551918.254065,0
+FCX.US,D,20060518,000000,22.5023,22.6171,21.2836,21.3519,17851353.805992,0
+FCX.US,D,20060519,000000,20.6941,21.4192,20.617,21.2768,28467673.93876,0
+FCX.US,D,20060522,000000,20.9839,21.2035,20.2875,21.0887,21660319.370535,0
+FCX.US,D,20060523,000000,21.7802,22.4232,21.4745,21.5824,23697844.978957,0
+FCX.US,D,20060524,000000,21.2282,21.5933,20.1659,20.6279,20017542.745713,0
+FCX.US,D,20060525,000000,21.0027,21.9197,20.8098,21.7644,16556995.719203,0
+FCX.US,D,20060526,000000,22.0542,22.2194,21.2698,22.0314,9245536.2212913,0
+FCX.US,D,20060530,000000,22.2401,22.3737,21.1383,21.1847,13442038.554223,0
+FCX.US,D,20060531,000000,21.4518,22.0226,21.3024,21.7565,10774576.394209,0
+FCX.US,D,20060601,000000,21.3568,21.716,20.8564,21.6298,13923759.736084,0
+FCX.US,D,20060602,000000,22.0542,22.2451,21.7802,22.0502,9088564.8947429,0
+FCX.US,D,20060605,000000,21.6259,21.6496,20.0908,20.1738,19711838.436008,0
+FCX.US,D,20060606,000000,20.1224,20.5972,19.8118,20.523,18339505.728106,0
+FCX.US,D,20060607,000000,20.4874,20.8227,19.8721,19.9147,16836712.195405,0
+FCX.US,D,20060608,000000,19.8187,19.8474,18.2825,19.4033,31392472.871005,0
+FCX.US,D,20060609,000000,19.5359,19.9365,18.9512,19.0531,15006594.893749,0
+FCX.US,D,20060612,000000,19.2747,19.3716,18.3815,18.4458,15691342.865594,0
+FCX.US,D,20060613,000000,17.6841,18.152,16.7473,16.9996,26177973.538883,0
+FCX.US,D,20060614,000000,17.3518,17.8295,17.2884,17.7612,21539892.360702,0
+FCX.US,D,20060615,000000,18.2074,19.1421,18.1412,19.0581,19998240.41532,0
+FCX.US,D,20060616,000000,19.2954,19.3162,18.5902,18.7821,16821789.359866,0
+FCX.US,D,20060619,000000,18.6149,18.7663,17.9927,18.2539,14602072.923822,0
+FCX.US,D,20060620,000000,18.2905,18.9216,18.144,18.4379,10593423.826333,0
+FCX.US,D,20060621,000000,18.4101,19.4142,18.4101,19.1313,11776613.30908,0
+FCX.US,D,20060622,000000,19.1006,19.3796,18.7623,19.1165,10782298.135138,0
+FCX.US,D,20060623,000000,18.9552,19.6902,18.9246,19.3508,8969166.0350177,0
+FCX.US,D,20060626,000000,19.5665,19.7999,19.335,19.7406,13360722.698002,0
+FCX.US,D,20060627,000000,19.7406,20.0908,19.1649,19.3508,12964441.093395,0
+FCX.US,D,20060628,000000,19.429,19.6634,19.1757,19.4853,9497202.4979916,0
+FCX.US,D,20060629,000000,19.6634,21.5497,19.6238,21.4745,19110463.631563,0
+FCX.US,D,20060630,000000,21.7198,21.8781,21.3054,21.5319,15953816.344509,0
+FCX.US,D,20060703,000000,22.2323,22.7882,21.9197,22.7446,10576179.818083,0
+FCX.US,D,20060705,000000,22.5023,22.5181,21.716,22.0354,15349098.283028,0
+FCX.US,D,20060706,000000,22.1521,23.0741,22.1116,22.3648,14489105.815313,0
+FCX.US,D,20060707,000000,22.3045,22.6951,21.7198,21.8148,12292040.021518,0
+FCX.US,D,20060710,000000,21.8989,22.2887,21.7426,22.0136,11949793.417024,0
+FCX.US,D,20060711,000000,22.0354,22.169,21.5863,22.1076,12689100.068193,0
+FCX.US,D,20060712,000000,22.1521,22.4944,21.4885,21.8188,13406013.872862,0
+FCX.US,D,20060713,000000,21.5784,21.614,20.6001,20.6664,13388256.29504,0
+FCX.US,D,20060714,000000,20.9078,21.2916,20.53,21.1422,10296976.911454,0
+FCX.US,D,20060717,000000,20.7139,20.9078,19.7534,20.0373,13788919.41643,0
+FCX.US,D,20060718,000000,20.614,20.6823,19.6278,20.1462,16698009.994323,0
+FCX.US,D,20060719,000000,20.4992,21.3727,20.0542,21.1215,13169275.486518,0
+FCX.US,D,20060720,000000,20.9652,21.158,19.8939,19.9018,13949744.536696,0
+FCX.US,D,20060721,000000,20.15,20.1946,19.4853,19.6238,11395772.153438,0
+FCX.US,D,20060724,000000,19.429,19.8355,18.4903,19.8187,17236854.670476,0
+FCX.US,D,20060725,000000,19.7534,20.3371,19.6061,20.248,10661353.511877,0
+FCX.US,D,20060726,000000,19.8593,20.4924,19.5269,20.3083,11706103.64411,0
+FCX.US,D,20060727,000000,20.7723,20.888,19.7811,19.9958,10759910.343457,0
+FCX.US,D,20060728,000000,20.15,20.6318,19.9433,20.5497,6808638.4921553,0
+FCX.US,D,20060731,000000,20.8029,21.4963,20.519,21.2035,12361004.933915,0
+FCX.US,D,20060801,000000,21.2035,21.4716,20.7189,21.4231,10873391.021539,0
+FCX.US,D,20060802,000000,22.0918,22.2767,21.5091,21.8861,14675930.900647,0
+FCX.US,D,20060803,000000,21.4479,21.8465,21.2876,21.6774,11445948.305015,0
+FCX.US,D,20060804,000000,21.9761,22.2817,21.2916,21.4231,10264294.476166,0
+FCX.US,D,20060807,000000,21.4716,22.0226,21.4152,21.7614,7600694.19758,0
+FCX.US,D,20060808,000000,21.799,21.9415,21.0334,21.1383,8048189.202546,0
+FCX.US,D,20060809,000000,21.3925,21.5705,20.9118,21.1808,10251434.006626,0
+FCX.US,D,20060810,000000,20.9454,21.0937,20.6773,21.0729,9223150.4515384,0
+FCX.US,D,20060811,000000,21.0819,21.4033,20.6585,20.7911,5723749.0562024,0
+FCX.US,D,20060814,000000,20.7911,21.1531,20.609,20.6397,5870163.8995389,0
+FCX.US,D,20060815,000000,20.9078,21.2144,20.7237,21.0551,6457128.4270538,0
+FCX.US,D,20060816,000000,21.1956,21.5003,21.069,21.2658,7650874.3930122,0
+FCX.US,D,20060817,000000,21.1847,21.2144,20.5616,20.8227,8081900.7989051,0
+FCX.US,D,20060818,000000,20.9839,21.2085,20.8227,21.2085,6284978.4911448,0
+FCX.US,D,20060821,000000,21.4311,22.3321,21.4113,22.2105,14786061.244946,0
+FCX.US,D,20060822,000000,22.1076,22.2075,21.8277,22.1116,7838983.402277,0
+FCX.US,D,20060823,000000,22.2026,22.4756,21.9117,22.0226,5826419.4991773,0
+FCX.US,D,20060824,000000,22.1402,22.345,21.7693,22.0097,5122630.02558,0
+FCX.US,D,20060825,000000,22.1116,22.4628,22.1116,22.3045,5470534.9940397,0
+FCX.US,D,20060828,000000,22.1244,22.2639,21.8989,21.9909,4752590.0063711,0
+FCX.US,D,20060829,000000,21.9761,22.1571,21.617,22.1571,5585818.2204423,0
+FCX.US,D,20060830,000000,22.3213,22.4508,22.0028,22.1818,5926005.4918286,0
+FCX.US,D,20060831,000000,22.53,22.8446,22.5023,22.621,6301705.8969314,0
+FCX.US,D,20060901,000000,22.6705,23.2076,22.3123,23.0651,6610498.7008153,0
+FCX.US,D,20060905,000000,23.8377,24.2056,23.623,23.9356,10620441.831872,0
+FCX.US,D,20060906,000000,23.8545,23.9356,23.4064,23.4539,7624371.978973,0
+FCX.US,D,20060907,000000,23.2798,23.4321,22.9108,23.0473,7551289.4113246,0
+FCX.US,D,20060908,000000,22.8494,22.9484,22.6447,22.6585,6643438.9318527,0
+FCX.US,D,20060911,000000,22.2323,22.3005,20.9533,20.9652,16882774.735587,0
+FCX.US,D,20060912,000000,20.9652,21.251,20.428,20.7475,14784265.773371,0
+FCX.US,D,20060913,000000,21.0423,21.2698,20.7189,21.1215,8534026.0177296,0
+FCX.US,D,20060914,000000,21.3727,21.3984,19.8979,20.2015,14420401.731556,0
+FCX.US,D,20060915,000000,20.3241,20.6397,19.9473,20.248,12446954.036887,0
+FCX.US,D,20060918,000000,20.2658,20.885,20.066,20.7673,11053006.924554,0
+FCX.US,D,20060919,000000,20.3241,20.4924,19.614,19.9187,10964229.145081,0
+FCX.US,D,20060920,000000,19.9601,20.2837,19.5863,19.7128,9982781.5174255,0
+FCX.US,D,20060921,000000,19.7128,20.2658,19.7128,20.0542,9257372.5845785,0
+FCX.US,D,20060922,000000,20.2658,20.4013,19.6684,19.7366,8219829.6127378,0
+FCX.US,D,20060925,000000,19.5863,20.1096,19.0215,19.9898,12520549.163143,0
+FCX.US,D,20060926,000000,20.0086,20.88,19.7406,20.7911,15109783.961114,0
+FCX.US,D,20060927,000000,20.7871,21.1887,20.3123,21.0591,12056589.602959,0
+FCX.US,D,20060928,000000,21.0027,21.2698,20.7505,20.7911,5969239.3555094,0
+FCX.US,D,20060929,000000,20.7139,21.0106,20.5705,20.6971,6908224.4848066,0
+FCX.US,D,20061002,000000,20.9454,21.344,20.7307,20.7802,8456569.010045,0
+FCX.US,D,20061003,000000,20.248,20.2817,19.1569,19.2361,18954003.852659,0
+FCX.US,D,20061004,000000,19.339,19.5269,18.4972,19.0581,18198749.248735,0
+FCX.US,D,20061005,000000,19.6238,20.1976,19.5269,20.066,13700393.366926,0
+FCX.US,D,20061006,000000,20.2074,20.7545,19.9601,20.515,11726179.361753,0
+FCX.US,D,20061009,000000,21.0887,21.2797,20.7387,20.888,10506442.5294,0
+FCX.US,D,20061010,000000,20.4992,21.2994,20.4013,21.1383,9649285.8149319,0
+FCX.US,D,20061011,000000,20.9454,21.5705,20.7505,20.8098,12337584.948272,0
+FCX.US,D,20061012,000000,20.7189,21.3727,20.5705,21.3727,8983063.7533391,0
+FCX.US,D,20061013,000000,21.5091,21.9691,21.4033,21.9573,9690712.0754731,0
+FCX.US,D,20061016,000000,22.1076,22.5587,21.9731,22.5379,9886539.792775,0
+FCX.US,D,20061017,000000,22.2669,22.5379,21.707,22.5379,12608039.985794,0
+FCX.US,D,20061018,000000,22.5785,22.7951,21.7644,21.9286,9069524.4039546,0
+FCX.US,D,20061019,000000,21.9909,22.6447,21.9573,22.5874,8106859.471337,0
+FCX.US,D,20061020,000000,22.5478,22.5824,21.9533,21.9533,7432919.712671,0
+FCX.US,D,20061023,000000,21.7614,22.7723,21.6259,22.7525,11044002.270659,0
+FCX.US,D,20061024,000000,22.3213,23.3074,22.1521,23.2462,12667740.426621,0
+FCX.US,D,20061025,000000,23.0255,23.4915,22.8574,23.2254,10682709.109595,0
+FCX.US,D,20061026,000000,23.345,23.3658,22.6981,23.0819,6306849.6803619,0
+FCX.US,D,20061027,000000,23.0473,23.5637,22.9108,22.9484,9946498.029351,0
+FCX.US,D,20061030,000000,22.886,23.3332,22.7882,23.0067,6712403.8442508,0
+FCX.US,D,20061031,000000,23.1343,23.6082,23.0651,23.5043,9174001.4391053,0
+FCX.US,D,20061101,000000,23.7032,23.987,22.9534,23.1967,11650520.858534,0
+FCX.US,D,20061102,000000,23.1808,23.5726,22.9346,23.4133,6589139.0592429,0
+FCX.US,D,20061103,000000,23.5884,24.0632,23.4212,23.7664,10557649.863976,0
+FCX.US,D,20061106,000000,23.7278,23.8871,23.354,23.8327,10848429.316215,0
+FCX.US,D,20061107,000000,23.9593,24.0632,23.3826,23.6012,8889137.1356178,0
+FCX.US,D,20061108,000000,23.4133,23.5637,22.8812,22.9484,10881627.343003,0
+FCX.US,D,20061109,000000,23.1433,23.8871,23.0325,23.6378,10799284.347637,0
+FCX.US,D,20061110,000000,23.1433,23.345,22.3609,22.8574,12322663.123698,0
+FCX.US,D,20061113,000000,22.3411,22.5874,21.795,22.5142,12886730.333815,0
+FCX.US,D,20061114,000000,22.6537,22.7901,22.0057,22.1472,10015204.135036,0
+FCX.US,D,20061115,000000,21.9949,22.5587,21.6972,22.3609,10933864.849614,0
+FCX.US,D,20061116,000000,22.4232,22.6497,21.7644,21.8227,8416168.8776843,0
+FCX.US,D,20061117,000000,21.5705,22.3697,21.3519,22.3045,15276789.102629,0
+FCX.US,D,20061120,000000,21.6774,23.1996,21.4825,21.617,58738704.969387,0
+FCX.US,D,20061121,000000,21.704,23.1808,21.3727,22.6981,44867703.386233,0
+FCX.US,D,20061122,000000,23.0067,24.4826,22.9603,24.0167,41662685.528814,0
+FCX.US,D,20061124,000000,23.8119,24.2145,23.6329,24.0404,10550958.295083,0
+FCX.US,D,20061127,000000,24.0928,24.444,23.712,23.8782,21230584.976282,0
+FCX.US,D,20061128,000000,24.0068,24.1898,23.3579,23.626,27899243.409208,0
+FCX.US,D,20061129,000000,23.7229,24.0889,23.354,23.9563,21420748.263835,0
+FCX.US,D,20061130,000000,24.0928,24.7546,23.6646,24.4322,24396491.680088,0
+FCX.US,D,20061201,000000,24.44,24.44,23.6536,23.8999,19632066.321393,0
+FCX.US,D,20061204,000000,24.1314,24.2235,23.531,23.6764,11677799.692714,0
+FCX.US,D,20061205,000000,24.0889,24.1898,23.7615,23.994,16891004.991268,0
+FCX.US,D,20061206,000000,23.8753,24.3342,23.7447,24.1146,17933187.275641,0
+FCX.US,D,20061207,000000,24.0928,24.2927,23.7447,24.0602,11581043.387528,0
+FCX.US,D,20061208,000000,24.0167,24.167,23.7447,24.0216,11328092.175933,0
+FCX.US,D,20061211,000000,24.1314,24.2591,23.6962,23.8377,12123751.967036,0
+FCX.US,D,20061212,000000,23.2392,23.4944,22.6002,23.0977,18729615.399174,0
+FCX.US,D,20061213,000000,23.255,23.259,22.6339,22.8624,12558636.210502,0
+FCX.US,D,20061214,000000,22.9346,23.3144,22.8702,23.2115,9184547.8126799,0
+FCX.US,D,20061215,000000,23.2234,23.4983,22.9306,23.345,18293185.392174,0
+FCX.US,D,20061218,000000,23.1927,23.2501,22.8099,22.8287,10489457.327863,0
+FCX.US,D,20061219,000000,22.8178,23.4133,22.6783,23.3579,10048913.709467,0
+FCX.US,D,20061220,000000,23.1967,23.255,22.5379,22.6863,11135865.511418,0
+FCX.US,D,20061221,000000,22.534,22.5408,21.0512,21.3124,25173106.936547,0
+FCX.US,D,20061222,000000,21.4113,21.4716,20.7505,20.9226,12538046.923288,0
+FCX.US,D,20061226,000000,21.1996,21.3322,20.9374,21.1956,6762579.9958282,0
+FCX.US,D,20061227,000000,21.2768,21.8781,21.2312,21.8109,10805714.076925,0
+FCX.US,D,20061228,000000,21.711,22.1294,21.5903,21.7456,10391417.098747,0
+FCX.US,D,20061229,000000,21.7693,21.8554,21.4311,21.6576,6827169.4572264,0
+FCX.US,D,20070103,000000,20.9978,20.9978,19.329,19.6199,36489618.523016,0
+FCX.US,D,20070104,000000,19.343,19.8118,18.9829,19.8039,28309933.268817,0
+FCX.US,D,20070105,000000,20.1144,20.3707,19.4062,20.0047,19608905.142464,0
+FCX.US,D,20070108,000000,20.1896,20.3627,19.975,20.3043,19196921.249287,0
+FCX.US,D,20070109,000000,20.2658,20.4201,19.9235,20.1698,17147306.536646,0
+FCX.US,D,20070110,000000,20.1342,20.7347,19.8237,20.6694,15990617.446011,0
+FCX.US,D,20070111,000000,20.4478,21.0849,20.2837,20.9038,13483214.09576,0
+FCX.US,D,20070112,000000,20.8316,21.5626,20.7594,21.3756,13774250.332786,0
+FCX.US,D,20070116,000000,21.2966,21.3925,20.7011,20.7505,22745734.507625,0
+FCX.US,D,20070117,000000,20.8029,20.8504,20.2292,20.7871,20197157.637764,0
+FCX.US,D,20070118,000000,20.9652,20.976,20.1817,20.431,17735560.042909,0
+FCX.US,D,20070119,000000,20.5972,21.3756,20.5497,20.9652,15080189.009042,0
+FCX.US,D,20070122,000000,20.6357,20.9118,20.3043,20.4992,15458202.499146,0
+FCX.US,D,20070123,000000,20.6397,21.4518,20.6397,21.3608,21197907.595813,0
+FCX.US,D,20070124,000000,21.4716,21.9988,21.1996,21.8949,21757850.073934,0
+FCX.US,D,20070125,000000,22.1324,22.7565,22.0354,22.6863,35219191.969514,0
+FCX.US,D,20070126,000000,22.4628,22.7486,22.2194,22.7288,16169461.983704,0
+FCX.US,D,20070129,000000,22.256,22.435,21.337,21.4073,26618264.416348,0
+FCX.US,D,20070130,000000,21.7614,22.1541,21.3282,21.9573,22623499.894652,0
+FCX.US,D,20070131,000000,21.8781,22.3648,21.8069,22.345,14347834.755407,0
+FCX.US,D,20070201,000000,22.4706,22.5587,22.0414,22.0612,18926469.244657,0
+FCX.US,D,20070202,000000,21.5705,21.795,21.3727,21.4667,21724141.510467,0
+FCX.US,D,20070205,000000,21.6842,21.7456,21.0729,21.2035,14543403.665995,0
+FCX.US,D,20070206,000000,21.3756,21.4479,21.0512,21.1451,13557577.554448,0
+FCX.US,D,20070207,000000,21.1451,21.34,20.888,20.9701,10508498.829615,0
+FCX.US,D,20070208,000000,21.0156,21.0156,20.6427,20.7633,20773312.941136,0
+FCX.US,D,20070209,000000,20.9849,21.2312,20.6476,20.8504,20784381.982956,0
+FCX.US,D,20070212,000000,20.4587,20.9839,20.4587,20.6941,8301098.9646276,0
+FCX.US,D,20070213,000000,21.0383,21.9375,20.9899,21.8346,22792728.145397,0
+FCX.US,D,20070214,000000,21.9237,22.169,21.5903,22.0057,23986780.433364,0
+FCX.US,D,20070215,000000,22.4232,22.7723,22.2323,22.4796,22685776.271048,0
+FCX.US,D,20070216,000000,22.2451,22.5913,22.1897,22.3648,9780525.0817991,0
+FCX.US,D,20070220,000000,22.1116,22.2026,21.8603,21.9533,9273584.3988655,0
+FCX.US,D,20070221,000000,21.9533,22.8248,21.8989,22.7249,16134978.011059,0
+FCX.US,D,20070222,000000,22.9741,23.35,22.898,23.1462,18390457.28886,0
+FCX.US,D,20070223,000000,23.2422,23.5122,23.1502,23.2838,13076894.632333,0
+FCX.US,D,20070226,000000,23.712,24.0889,23.4449,24.0602,28135350.954187,0
+FCX.US,D,20070227,000000,23.1433,23.2986,21.4716,21.6654,37362734.31084,0
+FCX.US,D,20070228,000000,21.803,22.3697,21.2797,22.3085,29011154.894554,0
+FCX.US,D,20070301,000000,21.7614,22.2817,21.4231,21.8465,19499199.40293,0
+FCX.US,D,20070302,000000,21.7496,22.1442,21.1887,21.2312,21359506.103329,0
+FCX.US,D,20070305,000000,20.7307,21.2312,20.4043,20.6318,25438782.137579,0
+FCX.US,D,20070306,000000,21.258,21.6774,21.1215,21.5448,14600598.938712,0
+FCX.US,D,20070307,000000,21.6418,22.1541,21.4785,21.8346,14051783.127344,0
+FCX.US,D,20070308,000000,22.2887,22.9108,22.1521,22.4024,27665846.257974,0
+FCX.US,D,20070309,000000,22.6537,22.6537,21.8603,22.0502,22844333.799681,0
+FCX.US,D,20070312,000000,22.0502,22.8218,21.8781,22.5181,24313977.831854,0
+FCX.US,D,20070313,000000,22.348,22.889,21.7644,21.7693,17753572.38359,0
+FCX.US,D,20070314,000000,21.7832,22.0997,21.0275,21.9117,35692349.277664,0
+FCX.US,D,20070315,000000,22.3213,23.5805,22.1986,23.3787,46789253.258102,0
+FCX.US,D,20070316,000000,23.4617,24.0514,23.2462,23.5924,32043503.180709,0
+FCX.US,D,20070319,000000,24.0326,24.539,23.3213,24.2669,51920072.08985,0
+FCX.US,D,20070320,000000,24.1987,24.5943,24.0167,24.2363,33337661.096682,0
+FCX.US,D,20070321,000000,24.35,24.3886,23.6507,24.3154,32969044.514397,0
+FCX.US,D,20070322,000000,24.4826,24.7417,24.0404,24.0562,42355276.557235,0
+FCX.US,D,20070323,000000,23.8782,24.2669,23.8228,24.2105,120527393.47614,0
+FCX.US,D,20070326,000000,24.5597,25.2986,24.3233,25.1423,73384687.080658,0
+FCX.US,D,20070327,000000,25.1611,25.2294,24.6824,25.1493,55181559.348031,0
+FCX.US,D,20070328,000000,25.26,25.26,24.7734,24.9534,29825505.382996,0
+FCX.US,D,20070329,000000,25.4451,25.7823,25.0593,25.3946,43486877.572081,0
+FCX.US,D,20070330,000000,25.6448,26.1107,25.6152,25.723,35301792.760629,0
+FCX.US,D,20070402,000000,25.8357,26.0138,25.5014,25.9337,30321723.784667,0
+FCX.US,D,20070403,000000,26.1513,26.4599,26.0376,26.1919,29566548.035914,0
+FCX.US,D,20070404,000000,26.2315,26.3718,25.8595,26.27,32560478.689572,0
+FCX.US,D,20070405,000000,26.2661,26.6181,26.1651,26.2591,26640117.408218,0
+FCX.US,D,20070409,000000,26.457,26.9129,26.4282,26.807,22952600.937835,0
+FCX.US,D,20070410,000000,27.0999,27.5806,27.0355,27.3818,50693078.559882,0
+FCX.US,D,20070411,000000,27.631,27.7241,27.0119,27.175,49860852.210862,0
+FCX.US,D,20070412,000000,27.0821,27.266,26.7744,27.1434,31135413.102834,0
+FCX.US,D,20070413,000000,27.3185,27.728,27.0465,27.6588,28591685.825961,0
+FCX.US,D,20070416,000000,27.4936,27.7626,27.274,27.635,30536738.582497,0
+FCX.US,D,20070417,000000,27.5282,27.9792,27.4965,27.7241,25812515.207274,0
+FCX.US,D,20070418,000000,27.274,27.8566,27.2196,27.2621,33530607.567368,0
+FCX.US,D,20070419,000000,26.8813,27.0227,26.5232,26.8684,27646924.04994,0
+FCX.US,D,20070420,000000,27.4343,27.4343,27.0673,27.2068,21954671.568577,0
+FCX.US,D,20070423,000000,27.2502,27.7626,27.2068,27.3422,23135233.556604,0
+FCX.US,D,20070424,000000,27.4381,27.5568,26.5905,26.9555,33621769.199303,0
+FCX.US,D,20070425,000000,27.4669,27.4936,26.4252,27.2038,31326294.174632,0
+FCX.US,D,20070426,000000,27.092,27.1038,26.5529,26.6053,32523836.309376,0
+FCX.US,D,20070427,000000,26.3828,26.5815,26.2353,26.4282,18118197.68109,0
+FCX.US,D,20070430,000000,26.4282,26.6983,26.0178,26.0979,22882107.448285,0
+FCX.US,D,20070501,000000,26.0414,26.27,25.8001,26.0702,20344520.765074,0
+FCX.US,D,20070502,000000,26.0554,26.8922,26.0414,26.6854,20614388.432671,0
+FCX.US,D,20070503,000000,26.8852,27.5727,26.4985,27.4738,21749326.638772,0
+FCX.US,D,20070504,000000,27.8209,27.9584,27.6102,27.8358,23640412.129765,0
+FCX.US,D,20070507,000000,28.0148,28.547,28.0148,28.0386,19683618.3946,0
+FCX.US,D,20070508,000000,27.8279,27.8833,27.4015,27.7973,18738068.066876,0
+FCX.US,D,20070509,000000,27.7843,28.4699,27.7557,28.368,21527285.643056,0
+FCX.US,D,20070510,000000,27.9792,28.2543,27.4965,27.6034,23695470.225169,0
+FCX.US,D,20070511,000000,27.8783,28.372,27.7883,28.3354,22294688.998057,0
+FCX.US,D,20070514,000000,28.5995,28.5995,27.2038,27.8527,26606440.184626,0
+FCX.US,D,20070515,000000,27.8437,28.3868,27.8437,27.9674,19099440.08311,0
+FCX.US,D,20070516,000000,27.9021,27.995,27.3977,27.7033,23601735.690555,0
+FCX.US,D,20070517,000000,27.274,27.7735,26.8526,27.5688,31506528.787446,0
+FCX.US,D,20070518,000000,27.5886,27.8714,27.2156,27.6508,23265448.717218,0
+FCX.US,D,20070521,000000,27.7241,28.461,27.7062,28.1276,26211664.915967,0
+FCX.US,D,20070522,000000,28.1761,28.4194,27.6766,27.728,18102765.319835,0
+FCX.US,D,20070523,000000,27.8279,29.2335,27.8051,28.6617,44862317.982472,0
+FCX.US,D,20070524,000000,28.3798,28.9665,27.7843,28.094,28501355.206208,0
+FCX.US,D,20070525,000000,28.275,29.0455,28.275,28.9931,18555098.797186,0
+FCX.US,D,20070529,000000,28.9703,29.6044,28.9506,29.4709,26351254.7432,0
+FCX.US,D,20070530,000000,29.1454,30.2751,28.9387,30.2227,29011898.963855,0
+FCX.US,D,20070531,000000,30.4146,30.6618,30.3116,30.5837,22357939.943485,0
+FCX.US,D,20070601,000000,30.7588,31.0911,30.5293,30.8963,23074050.031993,0
+FCX.US,D,20070604,000000,30.8646,30.9913,30.3453,30.8181,17788589.134118,0
+FCX.US,D,20070605,000000,30.7478,30.7478,29.9526,30.3819,21292519.64694,0
+FCX.US,D,20070606,000000,30.1999,30.2157,29.2335,29.5866,21826159.881839,0
+FCX.US,D,20070607,000000,29.7439,30.1109,28.8754,28.9665,25452031.828153,0
+FCX.US,D,20070608,000000,28.3918,29.647,28.1761,29.6044,30671136.10004,0
+FCX.US,D,20070611,000000,29.5194,30.6153,29.2533,30.0941,26917709.849635,0
+FCX.US,D,20070612,000000,29.8191,31.0259,29.7301,30.6866,41383641.34349,0
+FCX.US,D,20070613,000000,30.9595,32.2752,30.8646,31.7707,42352303.312922,0
+FCX.US,D,20070614,000000,31.8716,32.9775,31.8716,32.5076,28715668.395213,0
+FCX.US,D,20070615,000000,32.9191,32.9923,32.5501,32.8083,27681798.254583,0
+FCX.US,D,20070618,000000,33.1564,33.2267,32.3711,32.4581,17521557.219767,0
+FCX.US,D,20070619,000000,31.8557,32.5571,31.7193,32.2009,21877764.525159,0
+FCX.US,D,20070620,000000,32.5947,32.6025,31.5313,31.5966,17693400.833667,0
+FCX.US,D,20070621,000000,31.7667,32.4245,31.0911,32.3711,21811037.886446,0
+FCX.US,D,20070622,000000,32.294,32.5353,31.9112,32.196,18577559.378255,0
+FCX.US,D,20070625,000000,32.0358,32.2504,31.4808,31.5748,15471471.39803,0
+FCX.US,D,20070626,000000,31.8043,31.8557,30.0308,30.4452,29999383.055911,0
+FCX.US,D,20070627,000000,30.1149,32.0239,29.6687,31.8914,40288925.340133,0
+FCX.US,D,20070628,000000,32.0555,32.6352,31.9329,31.9902,22215094.81306,0
+FCX.US,D,20070629,000000,32.4671,32.6441,31.7707,32.1841,17633141.329902,0
+FCX.US,D,20070702,000000,32.648,32.9251,32.3523,32.9073,15129801.04286,0
+FCX.US,D,20070703,000000,33.6036,33.6075,33.0101,33.0684,9062573.0173845,0
+FCX.US,D,20070705,000000,33.3267,33.6827,33.0684,33.2891,17360038.578386,0
+FCX.US,D,20070706,000000,33.571,34.6472,33.481,34.3564,21403251.514655,0
+FCX.US,D,20070709,000000,34.8054,35.1694,34.5087,34.5433,25956426.904428,0
+FCX.US,D,20070710,000000,34.207,34.9597,33.8568,34.4345,18794717.419182,0
+FCX.US,D,20070711,000000,34.8371,35.752,34.7886,35.3633,30648787.735946,0
+FCX.US,D,20070712,000000,36.4049,37.0943,35.3633,36.7461,32170131.442029,0
+FCX.US,D,20070713,000000,37.0152,37.2487,36.309,36.6234,17945463.408149,0
+FCX.US,D,20070716,000000,36.8411,36.9944,35.6254,36.119,17775043.231172,0
+FCX.US,D,20070717,000000,36.4455,36.5196,35.473,35.7135,20240271.196762,0
+FCX.US,D,20070718,000000,35.5512,36.297,35.211,36.1803,19337088.336806,0
+FCX.US,D,20070719,000000,36.5443,38.0389,36.5285,37.9519,31173937.897485,0
+FCX.US,D,20070720,000000,37.9519,38.8045,37.5216,38.4821,29839709.423327,0
+FCX.US,D,20070723,000000,38.2872,38.9183,37.851,38.4673,21734457.384311,0
+FCX.US,D,20070724,000000,38.312,38.49,36.5285,36.9193,27660198.003645,0
+FCX.US,D,20070725,000000,38.0627,38.123,34.6382,36.5691,45511299.068706,0
+FCX.US,D,20070726,000000,35.7609,35.8994,33.9052,34.8757,41120991.956885,0
+FCX.US,D,20070727,000000,34.9716,35.8361,33.7509,34.9538,33935373.179553,0
+FCX.US,D,20070730,000000,35.4978,36.5533,35.0368,36.4425,30302961.308904,0
+FCX.US,D,20070731,000000,37.5384,37.9717,36.4425,36.5196,25428281.257372,0
+FCX.US,D,20070801,000000,35.839,36.6076,33.7123,34.8825,42791707.575199,0
+FCX.US,D,20070802,000000,35.476,35.5592,34.4473,35.1922,24330377.685393,0
+FCX.US,D,20070803,000000,35.0329,35.5592,33.4612,33.476,24185941.298065,0
+FCX.US,D,20070806,000000,33.9052,34.0349,31.6312,33.2138,40721630.956773,0
+FCX.US,D,20070807,000000,33.1536,34.2446,32.5699,34.1129,24590250.965609,0
+FCX.US,D,20070808,000000,33.8816,35.5058,33.7441,35.2515,25789833.22515,0
+FCX.US,D,20070809,000000,34.0012,34.5353,33.0348,33.3652,37687868.332367,0
+FCX.US,D,20070810,000000,32.6738,34.1041,32.2623,33.5966,28272643.871837,0
+FCX.US,D,20070813,000000,34.1417,34.5829,33.7846,34.1189,18759720.887928,0
+FCX.US,D,20070814,000000,34.201,34.3218,32.0813,32.4927,25128266.651509,0
+FCX.US,D,20070815,000000,31.9468,32.0071,29.918,30.2583,38317541.022426,0
+FCX.US,D,20070816,000000,29.3363,29.3363,26.0642,28.3956,82568363.442608,0
+FCX.US,D,20070817,000000,29.5065,30.6025,27.8141,29.8834,56922374.180043,0
+FCX.US,D,20070820,000000,30.6974,31.3671,29.9822,31.0763,35004080.119166,0
+FCX.US,D,20070821,000000,31.0911,32.3048,30.744,31.5886,29855822.163168,0
+FCX.US,D,20070822,000000,32.3326,33.2643,32.3326,33.2603,31291592.844787,0
+FCX.US,D,20070823,000000,33.5076,33.8855,32.196,32.7322,28601743.904056,0
+FCX.US,D,20070824,000000,32.7608,33.8608,32.5798,33.8608,19746833.956297,0
+FCX.US,D,20070827,000000,33.8686,34.1545,33.0892,33.3107,16244332.946181,0
+FCX.US,D,20070828,000000,32.9339,32.9339,31.5154,31.8805,20871099.418357,0
+FCX.US,D,20070829,000000,32.2534,33.1674,32.196,33.0684,17990568.565683,0
+FCX.US,D,20070830,000000,32.4334,33.6115,32.2049,33.0279,15873019.112679,0
+FCX.US,D,20070831,000000,33.8974,34.3919,33.7935,33.9706,21387556.30283,0
+FCX.US,D,20070904,000000,33.844,35.5592,33.6273,35.3831,23977818.239946,0
+FCX.US,D,20070905,000000,34.9716,35.5265,34.4513,34.7599,20481506.349752,0
+FCX.US,D,20070906,000000,35.1763,35.7965,34.5087,35.6353,20422253.765855,0
+FCX.US,D,20070907,000000,34.8579,35.4365,34.5087,35.0458,31078143.018801,0
+FCX.US,D,20070910,000000,35.1961,35.5552,33.7509,34.6125,22630193.485472,0
+FCX.US,D,20070911,000000,35.0724,35.7728,34.8796,35.7411,26537973.677344,0
+FCX.US,D,20070912,000000,35.4652,36.1566,35.021,35.5592,21651357.177117,0
+FCX.US,D,20070913,000000,35.938,37.49,35.7441,37.3455,31116969.080644,0
+FCX.US,D,20070914,000000,36.9371,38.2259,36.8599,37.9677,26297806.102046,0
+FCX.US,D,20070917,000000,37.8995,38.7046,37.5325,37.7205,21089285.609392,0
+FCX.US,D,20070918,000000,38.1547,40.3031,37.5216,40.1439,34677491.320839,0
+FCX.US,D,20070919,000000,40.9402,42.7859,40.5742,40.9985,52481223.680586,0
+FCX.US,D,20070920,000000,41.411,42.0509,40.7957,41.8026,25746286.973679,0
+FCX.US,D,20070921,000000,42.4674,42.4674,41.8026,42.228,26637112.824029,0
+FCX.US,D,20070924,000000,42.8433,42.9818,41.7067,41.8571,22107942.767894,0
+FCX.US,D,20070925,000000,41.1913,41.3784,40.5277,40.8847,26602111.237957,0
+FCX.US,D,20070926,000000,41.2943,41.871,39.7274,40.3793,26763511.596583,0
+FCX.US,D,20070927,000000,40.959,41.8274,40.7107,41.503,28548596.530092,0
+FCX.US,D,20070928,000000,41.8096,41.9263,40.4733,40.7601,19684273.499094,0
+FCX.US,D,20071001,000000,41.0925,43.319,40.9055,43.2053,34786236.644834,0
+FCX.US,D,20071002,000000,42.6118,42.9402,41.4268,42.4169,24239006.783967,0
+FCX.US,D,20071003,000000,42.2834,42.5376,41.2775,41.778,20683689.99599,0
+FCX.US,D,20071004,000000,41.5425,42.3745,40.7651,42.0727,24092586.885812,0
+FCX.US,D,20071005,000000,42.3745,43.5941,42.1686,43.0055,23258328.499706,0
+FCX.US,D,20071008,000000,42.236,42.5495,41.5722,42.0203,15798132.985746,0
+FCX.US,D,20071009,000000,42.3091,44.2845,42.0391,43.9373,22860500.1206,0
+FCX.US,D,20071010,000000,44.5536,46.0175,44.1866,45.6238,35859421.142785,0
+FCX.US,D,20071011,000000,46.2598,46.7129,43.4071,44.0926,41518528.167475,0
+FCX.US,D,20071012,000000,44.4863,45.2806,43.9125,45.241,20610422.42198,0
+FCX.US,D,20071015,000000,45.9799,46.1094,43.8582,44.2627,26866839.165978,0
+FCX.US,D,20071016,000000,43.8294,44.1084,42.7741,43.1103,22797341.172872,0
+FCX.US,D,20071017,000000,43.8938,44.3419,42.8047,42.9946,28409004.680933,0
+FCX.US,D,20071018,000000,42.8828,44.24,42.7671,44.2034,19838957.014733,0
+FCX.US,D,20071019,000000,44.0926,44.2479,42.2072,42.6484,27397751.820749,0
+FCX.US,D,20071022,000000,41.3872,42.0431,40.1627,41.4753,28072743.992652,0
+FCX.US,D,20071023,000000,42.2725,43.3498,42.1647,43.1925,30934164.598042,0
+FCX.US,D,20071024,000000,43.1361,43.7632,41.8927,43.4605,27698781.434192,0
+FCX.US,D,20071025,000000,43.9293,44.1084,43.0411,43.8453,21949301.329272,0
+FCX.US,D,20071026,000000,44.6574,45.7386,44.3458,45.4111,26184738.908128,0
+FCX.US,D,20071029,000000,46.0383,46.3429,45.3716,45.8018,21607224.566685,0
+FCX.US,D,20071030,000000,45.0758,45.3478,44.2439,44.3053,20071837.563504,0
+FCX.US,D,20071031,000000,44.9838,45.8572,44.1163,45.7306,25284528.281522,0
+FCX.US,D,20071101,000000,44.9878,44.9878,43.0214,43.5455,29539192.368492,0
+FCX.US,D,20071102,000000,44.1114,44.3824,42.7483,43.8334,27448789.31342,0
+FCX.US,D,20071105,000000,42.5614,43.8087,41.9709,42.8136,27545691.197383,0
+FCX.US,D,20071106,000000,43.6395,44.2627,42.6484,44.1084,20587970.939585,0
+FCX.US,D,20071107,000000,44.2963,44.3943,41.6563,42.0085,31635989.769122,0
+FCX.US,D,20071108,000000,43.9125,44.2508,41.9709,43.3676,39644165.02745,0
+FCX.US,D,20071109,000000,42.8433,43.5525,41.6642,42.595,32763712.72712,0
+FCX.US,D,20071112,000000,41.4298,41.8026,37.858,38.5701,44658332.798876,0
+FCX.US,D,20071113,000000,39.3624,39.8986,38.3763,39.397,47924833.426168,0
+FCX.US,D,20071114,000000,40.8037,41.7364,39.7077,40.4149,40946045.695314,0
+FCX.US,D,20071115,000000,39.2695,40.0261,38.1695,38.7699,39433802.68468,0
+FCX.US,D,20071116,000000,39.0716,39.5168,38.2042,38.8777,31281879.50532,0
+FCX.US,D,20071119,000000,38.2842,38.3961,35.4988,35.9459,51574278.013648,0
+FCX.US,D,20071120,000000,36.1774,36.7234,34.8687,35.6927,49625355.287972,0
+FCX.US,D,20071121,000000,34.7184,35.3346,33.9092,34.9973,46022956.908379,0
+FCX.US,D,20071123,000000,35.7926,36.5533,35.5592,36.2031,13497876.102658,0
+FCX.US,D,20071126,000000,36.3336,36.9103,34.6432,34.7036,27792292.545822,0
+FCX.US,D,20071127,000000,34.6679,35.7045,33.3069,34.6946,48562224.824263,0
+FCX.US,D,20071128,000000,35.4365,36.6472,35.1278,36.4939,45881615.081012,0
+FCX.US,D,20071129,000000,36.5958,38.1517,35.852,37.5572,35840979.142522,0
+FCX.US,D,20071130,000000,38.7581,39.2447,37.7758,38.4445,36240194.563857,0
+FCX.US,D,20071203,000000,37.9885,38.215,37.2545,37.6373,19907936.080623,0
+FCX.US,D,20071204,000000,36.7847,38.0459,36.4455,37.8382,24175045.131042,0
+FCX.US,D,20071205,000000,38.312,39.6225,38.1992,39.4841,28684654.050071,0
+FCX.US,D,20071206,000000,39.7472,40.9797,39.7027,40.7601,27030829.613667,0
+FCX.US,D,20071207,000000,41.5801,42.5524,41.2943,42.0085,34907321.792052,0
+FCX.US,D,20071210,000000,42.3933,42.6969,41.4921,42.0391,14640718.023158,0
+FCX.US,D,20071211,000000,41.9669,42.6672,39.7235,39.9134,34183829.646427,0
+FCX.US,D,20071212,000000,41.1913,41.8205,40.225,41.1419,27373711.103379,0
+FCX.US,D,20071213,000000,40.4199,40.6266,39.1715,40.0459,23987515.403991,0
+FCX.US,D,20071214,000000,39.5049,40.5168,38.9846,39.6799,18571971.781749,0
+FCX.US,D,20071217,000000,39.0716,39.1755,36.5245,36.8827,36436463.061342,0
+FCX.US,D,20071218,000000,37.6927,38.0389,36.0963,37.6453,35791008.21658,0
+FCX.US,D,20071219,000000,37.9311,39.0548,37.7501,38.223,23269549.186085,0
+FCX.US,D,20071220,000000,38.5266,39.2447,37.9341,39.2191,22921109.417815,0
+FCX.US,D,20071221,000000,39.9361,40.3665,39.7403,39.9915,28453362.736275,0
+FCX.US,D,20071224,000000,40.5988,40.8037,40.1033,40.319,6364453.3824235,0
+FCX.US,D,20071226,000000,40.6306,41.5999,40.5099,41.4496,13591114.254083,0
+FCX.US,D,20071227,000000,41.0212,41.1913,40.0855,40.3793,19633139.964869,0
+FCX.US,D,20071228,000000,40.7957,40.95,40.1696,40.6306,11296304.443543,0
+FCX.US,D,20071231,000000,40.225,40.4149,39.2961,39.8096,9691836.2671348,0
+FCX.US,D,20080102,000000,40.0539,40.7849,39.5088,40.1399,21408222.423288,0
+FCX.US,D,20080103,000000,40.3545,41.2903,39.7324,40.4575,20939375.864459,0
+FCX.US,D,20080104,000000,39.8322,39.9094,38.2456,38.7482,26165453.764118,0
+FCX.US,D,20080107,000000,38.9084,39.03,36.2397,37.0972,30835048.703521,0
+FCX.US,D,20080108,000000,38.0191,38.4861,37.0152,37.2289,33741179.179629,0
+FCX.US,D,20080109,000000,37.211,37.9885,35.8232,37.6413,35692334.113209,0
+FCX.US,D,20080110,000000,37.2833,37.941,36.2377,37.6057,29319859.744594,0
+FCX.US,D,20080111,000000,37.1952,37.6453,36.215,36.577,33190836.813036,0
+FCX.US,D,20080114,000000,37.2506,38.4,36.4939,38.127,32769123.404974,0
+FCX.US,D,20080115,000000,37.4108,37.7758,36.4493,36.8549,26200621.148241,0
+FCX.US,D,20080116,000000,36.1388,36.4049,33.0318,34.4434,57585716.005984,0
+FCX.US,D,20080117,000000,34.8885,34.9597,31.4779,31.6678,64231796.586049,0
+FCX.US,D,20080118,000000,32.5313,33.1802,31.0911,32.6926,45586584.52631,0
+FCX.US,D,20080122,000000,29.9942,32.6441,29.9942,31.6797,47853670.678633,0
+FCX.US,D,20080123,000000,29.5154,30.191,26.7992,30.0406,94728784.074897,0
+FCX.US,D,20080124,000000,30.8052,32.6312,30.7974,32.4206,53284297.879645,0
+FCX.US,D,20080125,000000,33.6036,34.3959,32.1743,32.7272,35457842.088261,0
+FCX.US,D,20080128,000000,32.6441,33.5492,31.7905,33.1486,24590058.882502,0
+FCX.US,D,20080129,000000,33.8974,34.1872,32.9419,33.5204,23236761.61057,0
+FCX.US,D,20080130,000000,33.4206,34.5087,32.6995,33.7283,34568163.681738,0
+FCX.US,D,20080131,000000,33.1298,34.9409,32.6223,34.5175,39450998.166671,0
+FCX.US,D,20080201,000000,35.839,36.4138,34.7599,35.7926,43598267.57718,0
+FCX.US,D,20080204,000000,35.9835,36.1417,34.8371,35.4325,19341603.300799,0
+FCX.US,D,20080205,000000,34.3732,34.5502,33.3345,33.383,28545752.689135,0
+FCX.US,D,20080206,000000,33.7717,34.4899,32.8152,33.021,24622375.348922,0
+FCX.US,D,20080207,000000,32.4463,34.5175,32.1031,33.834,33130298.283282,0
+FCX.US,D,20080208,000000,33.9794,35.6689,33.9794,35.3129,27572039.944936,0
+FCX.US,D,20080211,000000,35.7995,36.5245,35.3751,36.3248,25033635.392072,0
+FCX.US,D,20080212,000000,36.6373,37.3069,35.7253,36.0349,34938767.818705,0
+FCX.US,D,20080213,000000,36.3861,36.8599,35.1595,36.5918,28120949.775931,0
+FCX.US,D,20080214,000000,36.671,37.0112,35.4602,35.8688,21647443.736539,0
+FCX.US,D,20080215,000000,35.8302,36.3128,35.5186,36.21,28250782.792257,0
+FCX.US,D,20080219,000000,37.4069,38.7699,37.3732,38.0587,34368725.812975,0
+FCX.US,D,20080220,000000,37.5493,38.6829,37.3139,38.6018,23222330.103402,0
+FCX.US,D,20080221,000000,38.9618,39.9579,38.6284,38.8115,36508462.886842,0
+FCX.US,D,20080222,000000,39.401,39.401,37.6799,38.6126,24692408.849976,0
+FCX.US,D,20080225,000000,38.669,39.1626,37.6561,39.0806,26052080.248192,0
+FCX.US,D,20080226,000000,38.8589,39.6009,38.1695,38.9846,25085508.951742,0
+FCX.US,D,20080227,000000,38.9569,40.8037,38.666,40.2685,34159086.309269,0
+FCX.US,D,20080228,000000,40.133,41.7275,40.0747,41.415,28108599.843071,0
+FCX.US,D,20080229,000000,41.043,41.1419,38.8421,39.1963,33041177.787108,0
+FCX.US,D,20080303,000000,39.585,40.7809,39.1755,40.2002,24540866.398629,0
+FCX.US,D,20080304,000000,39.6563,40.2834,37.5493,38.4445,35811379.13563,0
+FCX.US,D,20080305,000000,38.9796,40.7057,38.9569,40.4475,34523218.256471,0
+FCX.US,D,20080306,000000,40.5138,41.2111,39.8402,40.5474,40035596.028106,0
+FCX.US,D,20080307,000000,39.4841,40.0143,38.2081,38.8155,43756334.788407,0
+FCX.US,D,20080310,000000,38.1745,38.3604,36.4771,36.5157,35266281.64884,0
+FCX.US,D,20080311,000000,37.7719,39.5454,37.1586,39.4306,35801232.092726,0
+FCX.US,D,20080312,000000,39.1626,40.3694,39.1122,39.5919,27659172.886428,0
+FCX.US,D,20080313,000000,39.4119,40.3901,38.7828,40.1775,32131490.386548,0
+FCX.US,D,20080314,000000,40.5504,40.9758,38.5632,39.488,30392607.506214,0
+FCX.US,D,20080317,000000,37.2703,38.4673,36.0043,36.7649,51883178.990651,0
+FCX.US,D,20080318,000000,37.8421,38.5929,37.3031,38.3515,34224151.934581,0
+FCX.US,D,20080319,000000,38.0073,38.1745,34.0408,34.0408,56650007.410118,0
+FCX.US,D,20080320,000000,33.0318,34.8796,32.0991,33.841,55045446.225048,0
+FCX.US,D,20080324,000000,34.3603,35.7085,34.2446,34.4929,24521636.857624,0
+FCX.US,D,20080325,000000,35.3712,36.3128,35.113,35.9103,33764408.093128,0
+FCX.US,D,20080326,000000,37.1833,38.309,36.4257,37.8668,41879498.831111,0
+FCX.US,D,20080327,000000,38.5187,38.8421,37.6265,37.9717,48913271.867979,0
+FCX.US,D,20080328,000000,37.8708,38.2942,37.4029,37.5384,18345766.626452,0
+FCX.US,D,20080331,000000,37.5899,38.2586,36.6818,37.392,38537590.419605,0
+FCX.US,D,20080401,000000,36.6373,37.9994,36.1417,37.941,28918991.397568,0
+FCX.US,D,20080402,000000,38.3169,38.9876,38.1695,38.7541,24784143.698343,0
+FCX.US,D,20080403,000000,38.4317,40.7413,38.3763,40.2962,44139330.307746,0
+FCX.US,D,20080404,000000,40.4357,42.0688,40.4357,41.8482,35597304.534063,0
+FCX.US,D,20080407,000000,42.591,43.3458,41.0628,41.5881,36348691.190776,0
+FCX.US,D,20080408,000000,40.9223,42.2606,40.8551,41.871,26302869.008379,0
+FCX.US,D,20080409,000000,42.0153,43.0638,41.8026,42.6741,28412193.26052,0
+FCX.US,D,20080410,000000,42.8393,42.9818,41.4604,42.6118,24082052.643803,0
+FCX.US,D,20080411,000000,41.782,42.6524,41.1538,41.2725,21170951.259061,0
+FCX.US,D,20080414,000000,41.3447,41.5119,40.4545,40.955,20346172.6798,0
+FCX.US,D,20080415,000000,41.68,42.0431,40.4387,40.9985,29746166.971821,0
+FCX.US,D,20080416,000000,42.1647,44.0184,41.9234,43.9977,34343836.897041,0
+FCX.US,D,20080417,000000,43.2607,44.5921,42.8433,43.781,24395654.602125,0
+FCX.US,D,20080418,000000,43.2142,44.3013,42.7929,44.2598,26217772.147828,0
+FCX.US,D,20080421,000000,44.3013,44.873,43.788,44.7455,20033083.280086,0
+FCX.US,D,20080422,000000,45.7424,47.1323,45.329,46.1094,38026028.621487,0
+FCX.US,D,20080423,000000,45.7454,47.9038,44.8147,45.1104,42701741.913351,0
+FCX.US,D,20080424,000000,44.8097,45.0758,43.4466,43.7632,26530473.337471,0
+FCX.US,D,20080425,000000,43.8334,45.7069,42.8551,45.4576,24850438.655544,0
+FCX.US,D,20080428,000000,45.1104,46.3311,44.873,45.0006,24542044.171368,0
+FCX.US,D,20080429,000000,44.1084,44.4457,42.8502,43.0292,21730990.7897,0
+FCX.US,D,20080430,000000,43.2538,44.7553,42.9284,44.2034,24584953.515693,0
+FCX.US,D,20080501,000000,43.33,43.8334,41.2151,41.9531,40009796.233856,0
+FCX.US,D,20080502,000000,42.1686,43.1697,41.5336,42.8353,31599760.873088,0
+FCX.US,D,20080505,000000,44.6772,45.3676,44.3013,45.0758,23792450.964302,0
+FCX.US,D,20080506,000000,44.3607,46.0976,44.3607,45.5931,24055639.194571,0
+FCX.US,D,20080507,000000,44.7375,46.1708,44.7375,45.6891,12102098.13502,0
+FCX.US,D,20080508,000000,45.0283,46.3973,44.7483,45.8839,26119680.359562,0
+FCX.US,D,20080509,000000,45.5505,45.6109,43.5495,44.3863,19970164.941725,0
+FCX.US,D,20080512,000000,44.0342,44.7879,43.3874,44.5574,19100524.847186,0
+FCX.US,D,20080513,000000,44.0451,45.701,43.6653,45.607,22577449.486034,0
+FCX.US,D,20080514,000000,45.8572,46.4013,44.69,44.7721,21369777.49477,0
+FCX.US,D,20080515,000000,45.5813,46.613,45.4645,46.4131,26667296.156989,0
+FCX.US,D,20080516,000000,46.8909,48.3835,46.6486,48.2549,31223630.808403,0
+FCX.US,D,20080519,000000,48.3707,49.349,47.796,48.5102,33125519.457756,0
+FCX.US,D,20080520,000000,47.975,48.9652,47.1025,48.9118,26330619.962618,0
+FCX.US,D,20080521,000000,48.9652,49.4459,46.698,46.8582,28841943.830192,0
+FCX.US,D,20080522,000000,47.2153,48.1204,45.325,46.2786,27570716.59342,0
+FCX.US,D,20080523,000000,46.2479,46.2747,44.695,45.5387,21083309.802815,0
+FCX.US,D,20080527,000000,45.0916,45.8127,44.5772,45.7138,21365538.523873,0
+FCX.US,D,20080528,000000,45.1737,46.511,44.4526,46.511,21190077.681767,0
+FCX.US,D,20080529,000000,45.8572,46.0422,43.8661,43.9837,33042312.088407,0
+FCX.US,D,20080530,000000,44.6,45.3132,44.3339,44.966,19264673.005216,0
+FCX.US,D,20080602,000000,44.5654,45.7188,44.3547,44.9166,17435848.726164,0
+FCX.US,D,20080603,000000,44.5338,45.3508,43.788,44.3795,18490612.454088,0
+FCX.US,D,20080604,000000,44.0303,44.7177,43.2647,43.3498,23802309.882543,0
+FCX.US,D,20080605,000000,43.7504,45.6891,43.7504,45.4893,21456723.407973,0
+FCX.US,D,20080606,000000,45.9255,46.6327,44.9788,44.9898,21044870.94008,0
+FCX.US,D,20080609,000000,45.4477,46.3429,45.1451,45.9561,18357626.241905,0
+FCX.US,D,20080610,000000,45.6485,48.0452,45.3132,46.4043,44677948.528024,0
+FCX.US,D,20080611,000000,46.6327,47.5902,45.9729,46.6693,23153297.456434,0
+FCX.US,D,20080612,000000,46.6693,46.6743,44.9966,45.6515,22858815.855035,0
+FCX.US,D,20080613,000000,45.8572,47.9889,45.7424,47.9157,22866825.720624,0
+FCX.US,D,20080616,000000,48.1867,49.2134,47.8365,48.4448,21864967.746333,0
+FCX.US,D,20080617,000000,48.9374,48.9652,47.3282,47.5219,21090813.175579,0
+FCX.US,D,20080618,000000,47.6041,48.2995,46.8316,47.4795,22067771.113335,0
+FCX.US,D,20080619,000000,47.9928,48.4033,46.8078,46.8523,21685365.996811,0
+FCX.US,D,20080620,000000,46.8078,47.4082,45.2331,45.4774,21165590.11843,0
+FCX.US,D,20080623,000000,45.5387,46.4043,45.1777,46.0709,15312216.304428,0
+FCX.US,D,20080624,000000,46.1955,46.243,44.5654,44.971,26723728.152094,0
+FCX.US,D,20080625,000000,45.2183,46.2628,43.7296,45.6485,24293878.862045,0
+FCX.US,D,20080626,000000,46.0501,46.5912,44.3863,44.9462,24724720.261577,0
+FCX.US,D,20080627,000000,45.0797,46.3093,44.69,45.1985,27395936.1299,0
+FCX.US,D,20080630,000000,45.8948,46.6199,44.9037,45.5387,18660026.722158,0
+FCX.US,D,20080701,000000,45.3004,45.5081,43.772,44.9037,25601057.99079,0
+FCX.US,D,20080702,000000,45.0837,45.4645,41.7968,41.8026,41443076.91182,0
+FCX.US,D,20080703,000000,42.14,42.7483,40.2408,42.2172,21202603.522313,0
+FCX.US,D,20080707,000000,41.9531,43.7147,41.5841,42.588,28344853.977791,0
+FCX.US,D,20080708,000000,42.1647,42.2646,39.0588,40.8847,36125867.709138,0
+FCX.US,D,20080709,000000,41.3823,42.7483,40.3229,40.3229,28762707.526353,0
+FCX.US,D,20080710,000000,40.6068,42.1103,39.8936,41.2665,27075649.679431,0
+FCX.US,D,20080711,000000,41.1875,42.4021,40.6582,41.868,22819258.866421,0
+FCX.US,D,20080714,000000,42.4021,43.0747,41.6988,42.6356,16944570.904214,0
+FCX.US,D,20080715,000000,42.7335,43.505,40.3259,40.7917,25572082.759481,0
+FCX.US,D,20080716,000000,40.4149,40.6394,38.215,39.4168,32496432.115694,0
+FCX.US,D,20080717,000000,39.1201,40.216,37.8194,38.6462,26675855.986845,0
+FCX.US,D,20080718,000000,38.6622,42.1598,37.7205,40.1201,45754567.269747,0
+FCX.US,D,20080721,000000,40.7917,41.6691,39.9193,41.5841,17966228.603051,0
+FCX.US,D,20080722,000000,40.221,40.7997,38.1952,39.0676,37598552.720194,0
+FCX.US,D,20080723,000000,39.1409,39.9846,38.2794,38.3723,35265044.229241,0
+FCX.US,D,20080724,000000,38.312,39.1201,36.5285,36.754,30295893.661505,0
+FCX.US,D,20080725,000000,37.0221,38.1309,36.4613,37.4069,17911874.1384,0
+FCX.US,D,20080728,000000,37.6453,38.3199,36.9944,37.1438,15976091.919216,0
+FCX.US,D,20080729,000000,37.3069,37.8866,36.7303,37.1626,16784235.09039,0
+FCX.US,D,20080730,000000,37.1754,39.401,36.667,39.401,26151681.405299,0
+FCX.US,D,20080731,000000,39.1666,39.2497,37.582,37.5988,20794799.964137,0
+FCX.US,D,20080801,000000,37.1922,37.2833,35.1694,35.485,27642851.888059,0
+FCX.US,D,20080804,000000,34.5621,35.0131,30.5965,31.2237,71049112.179852,0
+FCX.US,D,20080805,000000,31.2009,32.5353,29.461,30.6974,78072830.171516,0
+FCX.US,D,20080806,000000,32.3048,35.0131,32.2158,34.0695,73418256.131132,0
+FCX.US,D,20080807,000000,34.6184,35.6353,33.3237,33.9092,40491154.47974,0
+FCX.US,D,20080808,000000,32.5481,33.5482,31.8676,33.2346,34472439.570514,0
+FCX.US,D,20080811,000000,33.2267,33.3603,31.0001,31.9834,39211463.454665,0
+FCX.US,D,20080812,000000,32.5263,33.0141,31.283,32.5145,32204556.778777,0
+FCX.US,D,20080813,000000,32.8222,34.7718,32.4492,34.3919,36899007.272312,0
+FCX.US,D,20080814,000000,34.1832,34.5393,33.1486,33.747,25878957.765179,0
+FCX.US,D,20080815,000000,33.747,33.747,32.2979,32.7964,25281125.377625,0
+FCX.US,D,20080818,000000,33.1486,33.7965,32.1841,32.3869,21556497.439877,0
+FCX.US,D,20080819,000000,32.0358,33.5759,31.7311,32.9151,25019075.49251,0
+FCX.US,D,20080820,000000,34.388,35.4602,33.9923,35.3969,40651494.337418,0
+FCX.US,D,20080821,000000,36.1339,36.8223,35.8114,36.3969,29956420.130509,0
+FCX.US,D,20080822,000000,36.026,36.2416,34.9449,35.206,15287796.475662,0
+FCX.US,D,20080825,000000,35.5977,35.6423,33.834,34.1229,17928060.678594,0
+FCX.US,D,20080826,000000,33.9052,34.5829,33.481,34.4038,16437311.767707,0
+FCX.US,D,20080827,000000,34.841,35.6007,34.7114,35.3969,14012194.798853,0
+FCX.US,D,20080828,000000,35.7293,36.2031,34.4473,35.2189,18666911.385122,0
+FCX.US,D,20080829,000000,35.1763,35.211,34.5868,34.7114,10607708.743761,0
+FCX.US,D,20080902,000000,32.9665,32.9665,31.8716,32.2752,28783380.723557,0
+FCX.US,D,20080903,000000,32.1802,32.6184,30.467,31.2266,39380991.961636,0
+FCX.US,D,20080904,000000,31.2306,31.6233,28.5589,29.1207,62070960.699251,0
+FCX.US,D,20080905,000000,29.1118,29.3601,26.9129,28.7211,83056632.636512,0
+FCX.US,D,20080908,000000,29.6845,29.922,27.2472,28.002,40836392.525893,0
+FCX.US,D,20080909,000000,27.3046,27.3789,25.2176,25.3234,64996450.11972,0
+FCX.US,D,20080910,000000,25.5746,27.4193,25.2768,26.8852,49130348.020844,0
+FCX.US,D,20080911,000000,26.8615,26.8615,24.5993,26.5262,64833877.043173,0
+FCX.US,D,20080912,000000,27.1553,28.9081,27.0227,28.7092,41179159.776705,0
+FCX.US,D,20080915,000000,27.1207,27.5242,25.3342,25.5874,39875453.308354,0
+FCX.US,D,20080916,000000,24.4876,25.8357,23.3856,25.7447,68957812.399956,0
+FCX.US,D,20080917,000000,25.1849,26.5727,23.708,25.4153,63738320.928963,0
+FCX.US,D,20080918,000000,25.9663,26.9999,24.3758,26.0316,61734780.888068,0
+FCX.US,D,20080919,000000,27.7062,29.0505,26.5945,28.5707,47282066.733949,0
+FCX.US,D,20080922,000000,29.1088,30.0555,27.9516,28.1078,44310020.412036,0
+FCX.US,D,20080923,000000,27.7933,29.0703,26.9288,27.0119,39670276.198528,0
+FCX.US,D,20080924,000000,27.5688,27.5924,25.7517,25.8437,28364239.207209,0
+FCX.US,D,20080925,000000,25.9446,27.0673,25.1611,26.5815,33328337.989214,0
+FCX.US,D,20080926,000000,25.7269,25.8881,23.9079,24.8011,41957148.932866,0
+FCX.US,D,20080929,000000,23.3826,23.4667,19.9018,20.6823,65266783.841594,0
+FCX.US,D,20080930,000000,21.3282,22.2817,20.6901,22.0918,48450421.335001,0
+FCX.US,D,20081001,000000,21.7911,22.0542,19.9601,20.5824,46969454.509113,0
+FCX.US,D,20081002,000000,19.9107,19.9147,17.5525,17.7208,60375558.357747,0
+FCX.US,D,20081003,000000,18.0343,19.2707,17.1589,17.4339,54296363.554663,0
+FCX.US,D,20081006,000000,16.6,17.0036,14.5109,16.9878,86531525.238273,0
+FCX.US,D,20081007,000000,17.7722,18.0699,14.962,15.0362,74108681.675254,0
+FCX.US,D,20081008,000000,14.6415,17.2143,14.3754,16.5545,86467650.528229,0
+FCX.US,D,20081009,000000,17.7722,18.1342,14.507,14.9274,78159818.545196,0
+FCX.US,D,20081010,000000,13.5267,15.506,12.6296,14.1261,89509119.729106,0
+FCX.US,D,20081013,000000,15.33,17.6287,14.2874,17.6287,73381264.96845,0
+FCX.US,D,20081014,000000,18.241,18.6505,15.689,15.9096,61339298.955767,0
+FCX.US,D,20081015,000000,14.7641,14.8621,12.8225,12.8669,75676733.92734,0
+FCX.US,D,20081016,000000,13.3625,13.7216,11.6711,12.9748,92868783.696507,0
+FCX.US,D,20081017,000000,12.3387,14.1054,12.0073,12.7957,69084941.08832,0
+FCX.US,D,20081020,000000,13.41,14.2874,13.1706,14.2725,49805040.947485,0
+FCX.US,D,20081021,000000,13.407,13.7216,12.7037,12.7245,68248786.134266,0
+FCX.US,D,20081022,000000,12.0885,12.1261,10.0261,10.4623,105501061.53759,0
+FCX.US,D,20081023,000000,10.2991,10.9905,9.42664,10.21,87095361.948662,0
+FCX.US,D,20081024,000000,8.73246,10.1725,8.65847,9.6591,81087477.493817,0
+FCX.US,D,20081027,000000,9.71054,10.1764,9.22862,9.22862,70217226.525607,0
+FCX.US,D,20081028,000000,9.89452,10.4731,8.93731,10.4129,75778399.472372,0
+FCX.US,D,20081029,000000,10.7877,11.7452,10.5889,10.9727,87037710.731305,0
+FCX.US,D,20081030,000000,11.5889,11.8876,10.6948,11.6661,69699921.442569,0
+FCX.US,D,20081031,000000,11.5256,11.8312,10.9213,11.2922,50528775.724403,0
+FCX.US,D,20081103,000000,11.2279,11.6958,10.9331,11.2041,42428053.813838,0
+FCX.US,D,20081104,000000,11.7235,12.9984,11.6918,12.7997,56625953.550219,0
+FCX.US,D,20081105,000000,12.3298,12.8047,11.5603,11.6839,57902686.495436,0
+FCX.US,D,20081106,000000,11.3476,11.4772,10.3951,10.4465,53678056.118796,0
+FCX.US,D,20081107,000000,10.6452,11.1992,9.97564,10.5187,45729997.818349,0
+FCX.US,D,20081110,000000,11.496,11.7304,10.5187,10.672,53239496.011228,0
+FCX.US,D,20081111,000000,10.2358,10.2991,9.38144,9.63042,55196502.402844,0
+FCX.US,D,20081112,000000,9.32773,9.41972,8.52582,8.66203,59003747.307126,0
+FCX.US,D,20081113,000000,8.76738,10.124,8.3551,10.1062,74730798.422436,0
+FCX.US,D,20081114,000000,9.86188,10.223,9.32091,9.45731,51574313.397378,0
+FCX.US,D,20081117,000000,9.04641,9.60074,8.65481,8.9925,51775706.469984,0
+FCX.US,D,20081118,000000,9.00497,9.00497,8.16063,8.42503,64965270.98749,0
+FCX.US,D,20081119,000000,8.33571,8.72791,7.7799,7.86537,79656645.369994,0
+FCX.US,D,20081120,000000,7.72926,7.76457,6.71132,6.83921,86112608.155874,0
+FCX.US,D,20081121,000000,7.26693,7.58563,6.91707,7.51204,67933970.00851,0
+FCX.US,D,20081124,000000,8.03669,8.91218,7.78791,8.5188,63785577.417304,0
+FCX.US,D,20081125,000000,8.85225,9.08955,8.3279,8.96184,52507460.211166,0
+FCX.US,D,20081126,000000,8.78676,9.94596,8.77103,9.84506,46227742.775244,0
+FCX.US,D,20081128,000000,9.66702,9.78967,9.19094,9.32477,15555966.735165,0
+FCX.US,D,20081201,000000,8.75165,8.80961,8.07922,8.12591,44819959.613377,0
+FCX.US,D,20081202,000000,8.12591,8.75916,8.11048,8.47924,44586497.760465,0
+FCX.US,D,20081203,000000,7.18542,7.3332,6.61033,7.0147,131718735.62194,0
+FCX.US,D,20081204,000000,6.95228,7.32143,6.61033,6.80469,74269878.830171,0
+FCX.US,D,20081205,000000,6.64881,6.66849,6.10131,6.52833,105574496.93158,0
+FCX.US,D,20081208,000000,7.36416,8.14134,7.2516,7.77614,94188938.544656,0
+FCX.US,D,20081209,000000,7.57772,8.14539,7.39917,7.67139,65939116.167938,0
+FCX.US,D,20081210,000000,8.3551,8.93731,8.0441,8.89527,99570563.322976,0
+FCX.US,D,20081211,000000,8.76738,9.79363,8.63473,8.87203,77709450.381324,0
+FCX.US,D,20081212,000000,8.16063,8.81703,8.0909,8.65847,49805463.530321,0
+FCX.US,D,20081215,000000,8.98123,9.25404,8.47924,8.747,48125408.62912,0
+FCX.US,D,20081216,000000,9.03098,9.7135,8.86461,9.67097,57458665.161828,0
+FCX.US,D,20081217,000000,9.55821,10.3703,9.48897,10.1062,66038814.377563,0
+FCX.US,D,20081218,000000,10.0547,10.1497,8.78201,9.06185,62217431.145591,0
+FCX.US,D,20081219,000000,8.98519,9.26472,8.747,9.0657,46485636.588487,0
+FCX.US,D,20081222,000000,9.2121,9.2121,8.00948,8.28486,42034672.664156,0
+FCX.US,D,20081223,000000,8.33156,8.71198,8.23066,8.44442,27490112.455661,0
+FCX.US,D,20081224,000000,8.54907,8.54907,8.26191,8.38229,9136816.1713886,0
+FCX.US,D,20081226,000000,8.42503,8.84077,8.34738,8.77569,16588917.90977,0
+FCX.US,D,20081229,000000,9.01535,9.14128,8.82999,8.9925,26630995.482532,0
+FCX.US,D,20081230,000000,9.12387,9.22862,8.83336,9.2208,23531253.321606,0
+FCX.US,D,20081231,000000,9.15809,9.60767,9.05423,9.49688,29037057.807104,0
+FCX.US,D,20090102,000000,9.66702,10.4771,9.63635,10.3911,41524546.434527,0
+FCX.US,D,20090105,000000,10.2991,11.403,10.2002,10.9658,66073007.192654,0
+FCX.US,D,20090106,000000,11.4851,12.219,11.2843,11.9727,91171685.968837,0
+FCX.US,D,20090107,000000,11.5048,11.675,10.8145,10.8767,64813761.897945,0
+FCX.US,D,20090108,000000,10.6452,11.407,10.5147,11.3694,52401977.267109,0
+FCX.US,D,20090109,000000,11.5682,11.6503,10.8461,11.1735,42128057.405322,0
+FCX.US,D,20090112,000000,10.7026,10.7561,9.76494,9.88661,52198963.619654,0
+FCX.US,D,20090113,000000,9.67097,10.2436,9.56019,10.0261,53954517.291804,0
+FCX.US,D,20090114,000000,9.68877,9.70658,8.59972,8.94928,85584880.036835,0
+FCX.US,D,20090115,000000,9.06926,9.32477,8.53749,9.20339,64770806.04929,0
+FCX.US,D,20090116,000000,9.98748,10.0775,9.00131,9.48007,72142502.809765,0
+FCX.US,D,20090120,000000,9.22862,9.48007,8.55698,8.60328,59290449.542666,0
+FCX.US,D,20090121,000000,8.76738,9.1481,8.42107,9.13257,66230606.327676,0
+FCX.US,D,20090122,000000,8.79854,8.92979,8.5104,8.76738,53442593.568672,0
+FCX.US,D,20090123,000000,8.45985,9.35128,8.22285,8.85611,59943301.609001,0
+FCX.US,D,20090126,000000,9.15809,10.214,8.90734,9.69174,89546268.602129,0
+FCX.US,D,20090127,000000,9.86584,10.1804,9.59679,9.95883,55019536.235751,0
+FCX.US,D,20090128,000000,10.2408,11.028,10.214,10.9094,75955646.68738,0
+FCX.US,D,20090129,000000,10.4663,10.6334,10.2002,10.3703,54748422.049882,0
+FCX.US,D,20090130,000000,10.5385,10.5434,9.62547,9.7689,51633000.852552,0
+FCX.US,D,20090202,000000,9.41181,9.94988,9.41181,9.55821,49256592.115948,0
+FCX.US,D,20090203,000000,9.80451,10.0547,9.59382,9.78176,50320982.240458,0
+FCX.US,D,20090204,000000,10.581,10.9292,10.2724,10.6008,93686356.126339,0
+FCX.US,D,20090205,000000,10.491,11.2209,10.3545,11.0162,80219005.062381,0
+FCX.US,D,20090206,000000,11.3921,11.8481,11.3575,11.585,80288420.8646,0
+FCX.US,D,20090209,000000,11.7334,12.1429,11.2131,11.396,74784075.199756,0
+FCX.US,D,20090210,000000,11.4218,11.6711,10.4129,10.6048,60310879.93154,0
+FCX.US,D,20090211,000000,10.8065,11.1646,10.5107,10.8501,66488222.125895,0
+FCX.US,D,20090212,000000,10.6858,11.5326,10.5315,11.4258,65733306.194819,0
+FCX.US,D,20090213,000000,11.5177,12.0073,11.4692,11.857,63040079.624286,0
+FCX.US,D,20090217,000000,11.1923,11.2447,10.5107,10.5385,64076359.902434,0
+FCX.US,D,20090218,000000,10.7452,11.1349,7.80344,11.0528,92030773.624019,0
+FCX.US,D,20090219,000000,11.407,11.5365,10.8609,10.9856,61810447.478996,0
+FCX.US,D,20090220,000000,10.6948,11.3476,10.5236,11.1853,58971087.113041,0
+FCX.US,D,20090223,000000,11.4366,11.4604,10.1537,10.2358,59453371.401697,0
+FCX.US,D,20090224,000000,10.398,10.945,10.1359,10.8767,54936795.931642,0
+FCX.US,D,20090225,000000,11.1735,11.6463,10.8065,11.396,73000838.307935,0
+FCX.US,D,20090226,000000,11.6661,12.4001,11.585,11.6958,66010382.033773,0
+FCX.US,D,20090227,000000,11.1824,12.1982,11.032,11.8244,61603880.294049,0
+FCX.US,D,20090302,000000,11.4653,11.5929,10.2268,10.2952,79167050.802647,0
+FCX.US,D,20090303,000000,10.7699,11.3268,10.5503,11.041,70767294.92103,0
+FCX.US,D,20090304,000000,12.0489,12.7917,11.8392,12.5148,116690001.63359,0
+FCX.US,D,20090305,000000,11.9629,12.5504,11.857,12.2992,72960791.001914,0
+FCX.US,D,20090306,000000,12.7799,13.3654,12.6256,13.1657,83996508.42485,0
+FCX.US,D,20090309,000000,12.7502,13.3774,12.4703,12.5593,69891209.932748,0
+FCX.US,D,20090310,000000,13.1192,13.5039,12.9035,13.2794,77419309.858158,0
+FCX.US,D,20090311,000000,13.3892,14.0133,13.1993,13.8166,74303743.082053,0
+FCX.US,D,20090312,000000,13.6731,14.3645,13.6207,14.2844,66720299.969469,0
+FCX.US,D,20090313,000000,14.7641,14.7641,14.0519,14.3931,63192824.111502,0
+FCX.US,D,20090316,000000,14.6256,14.9362,14.2844,14.4783,57612890.7109,0
+FCX.US,D,20090317,000000,14.0747,14.3754,13.7018,14.3507,55510413.716065,0
+FCX.US,D,20090318,000000,14.1776,14.7731,13.3496,14.7177,87469908.844155,0
+FCX.US,D,20090319,000000,15.6811,16.5614,15.4921,15.5595,92610344.973815,0
+FCX.US,D,20090320,000000,15.9225,16.1262,15.0035,15.1549,53900858.370196,0
+FCX.US,D,20090323,000000,15.8314,16.3765,15.4516,16.2696,51174444.893476,0
+FCX.US,D,20090324,000000,15.781,16.2538,15.4684,15.8819,45266097.905024,0
+FCX.US,D,20090325,000000,16.0303,16.5921,15.2508,15.8018,55000338.034623,0
+FCX.US,D,20090326,000000,16.3497,16.8859,16.2983,16.7286,59998616.48919,0
+FCX.US,D,20090327,000000,16.1776,16.6673,16.0579,16.3685,39481272.486367,0
+FCX.US,D,20090330,000000,15.5999,15.6475,14.7097,14.9748,56549096.044024,0
+FCX.US,D,20090331,000000,15.1895,15.23,14.1924,14.8097,71252393.732695,0
+FCX.US,D,20090401,000000,14.3576,15.5426,14.223,15.4318,50579026.687296,0
+FCX.US,D,20090402,000000,16.1192,16.6584,16.0708,16.1558,55768797.846716,0
+FCX.US,D,20090403,000000,16.0876,16.9996,16.0303,16.5792,51648569.69391,0
+FCX.US,D,20090406,000000,16.0787,16.2578,15.686,16.2232,40931915.455336,0
+FCX.US,D,20090407,000000,15.9135,16.597,15.8947,16.0738,45964952.864682,0
+FCX.US,D,20090408,000000,16.1736,16.3597,15.4219,15.786,41242814.096659,0
+FCX.US,D,20090409,000000,16.6475,17.2004,16.3873,17.1371,50837884.959933,0
+FCX.US,D,20090413,000000,17.4962,17.8849,16.8513,17.7158,46155985.581038,0
+FCX.US,D,20090414,000000,17.5773,17.9611,17.1589,17.2004,44861636.592921,0
+FCX.US,D,20090415,000000,17.2341,17.4566,16.963,17.4111,42490307.949033,0
+FCX.US,D,20090416,000000,17.4566,17.4883,16.5724,16.9976,44982891.582045,0
+FCX.US,D,20090417,000000,16.9274,17.0154,16.5021,16.8671,37506343.729841,0
+FCX.US,D,20090420,000000,15.9442,16.1262,15.1054,15.1973,46277836.027796,0
+FCX.US,D,20090421,000000,14.7859,15.8344,14.7641,15.8265,41525565.485961,0
+FCX.US,D,20090422,000000,15.3141,16.603,15.1747,15.7186,59044065.551426,0
+FCX.US,D,20090423,000000,15.5515,15.6563,14.9748,15.2191,41970381.437058,0
+FCX.US,D,20090424,000000,15.5841,16.0856,15.3724,15.9056,39987131.438115,0
+FCX.US,D,20090427,000000,15.3339,15.7364,15.1193,15.4219,33614235.497628,0
+FCX.US,D,20090428,000000,15.0401,15.2844,14.8353,14.871,40541690.534403,0
+FCX.US,D,20090429,000000,15.2637,16.1638,15.1747,15.9175,44458854.491566,0
+FCX.US,D,20090430,000000,16.3211,16.8938,16.139,16.5724,46743244.298997,0
+FCX.US,D,20090501,000000,16.5516,17.7208,16.5021,17.2855,43768556.328872,0
+FCX.US,D,20090504,000000,17.9136,18.9166,17.8543,18.9028,55700244.396553,0
+FCX.US,D,20090505,000000,18.9858,19.6169,18.4171,19.4329,51350942.984364,0
+FCX.US,D,20090506,000000,20.1382,20.5932,19.9087,20.15,56922229.61223,0
+FCX.US,D,20090507,000000,20.4587,20.4587,18.7149,19.0581,47323338.31704,0
+FCX.US,D,20090508,000000,19.5823,20.2875,19.3993,20.1303,42578310.319328,0
+FCX.US,D,20090511,000000,19.4478,19.8513,19.0709,19.8118,31624333.357377,0
+FCX.US,D,20090512,000000,19.9711,20.2737,18.5051,19.0857,45209670.964738,0
+FCX.US,D,20090513,000000,18.3103,18.6951,17.7,17.8809,44415970.421334,0
+FCX.US,D,20090514,000000,17.7454,18.3647,17.3052,17.9185,42623007.047518,0
+FCX.US,D,20090515,000000,18.056,18.3419,17.3132,17.5525,39487104.736094,0
+FCX.US,D,20090518,000000,17.9314,18.9324,17.8849,18.9146,37861375.992559,0
+FCX.US,D,20090519,000000,19.1609,19.6238,18.9364,19.244,30952040.458618,0
+FCX.US,D,20090520,000000,19.5635,20.3439,19.3132,19.429,34292472.863086,0
+FCX.US,D,20090521,000000,19.0175,19.1886,18.6149,18.9067,37513612.559021,0
+FCX.US,D,20090522,000000,19.2836,19.4062,18.7395,18.7851,30076872.414434,0
+FCX.US,D,20090526,000000,18.3567,19.6357,18.1016,19.427,30834576.583462,0
+FCX.US,D,20090527,000000,19.5359,20.2045,19.2796,19.335,38779711.176818,0
+FCX.US,D,20090528,000000,19.6723,20.614,19.4181,20.2837,44873713.565576,0
+FCX.US,D,20090529,000000,20.9374,21.161,20.4508,21.1531,42825882.192945,0
+FCX.US,D,20090601,000000,22.0314,23.1017,21.9949,22.5874,50422376.847213,0
+FCX.US,D,20090602,000000,22.4232,22.9227,21.9335,22.1046,44622734.744208,0
+FCX.US,D,20090603,000000,21.7565,21.8385,20.248,20.8534,53462208.286856,0
+FCX.US,D,20090604,000000,21.1244,22.0136,20.7426,21.8901,39068566.765091,0
+FCX.US,D,20090605,000000,21.9573,22.7149,21.4192,22.2145,44913201.808657,0
+FCX.US,D,20090608,000000,21.7198,22.1521,21.2658,21.9503,29940967.549979,0
+FCX.US,D,20090609,000000,22.2719,23.1541,21.979,22.9148,43959226.109251,0
+FCX.US,D,20090610,000000,23.3747,23.6112,22.5023,23.2768,52934262.810617,0
+FCX.US,D,20090611,000000,23.3787,23.9197,23.0433,23.4835,47200094.76227,0
+FCX.US,D,20090612,000000,23.0819,23.4212,22.5745,22.7377,44187256.054071,0
+FCX.US,D,20090615,000000,22.1363,22.2026,21.4192,21.4281,42946271.79712,0
+FCX.US,D,20090616,000000,21.8188,21.9197,20.2114,20.3588,60569616.888531,0
+FCX.US,D,20090617,000000,19.9187,20.0047,18.9443,19.6169,72625834.456839,0
+FCX.US,D,20090618,000000,19.4765,19.9789,19.1609,19.6238,44159000.628935,0
+FCX.US,D,20090619,000000,20.0165,20.3559,19.5477,19.793,40632067.658487,0
+FCX.US,D,20090622,000000,19.0215,19.0284,17.5229,17.5565,64904245.173221,0
+FCX.US,D,20090623,000000,18.0066,18.5724,17.7612,18.3359,59824430.47234,0
+FCX.US,D,20090624,000000,19.0254,19.6169,18.6911,18.9631,56944843.859784,0
+FCX.US,D,20090625,000000,18.9858,19.8316,18.7534,19.7208,45445360.981699,0
+FCX.US,D,20090626,000000,19.7624,19.9552,19.4853,19.6426,35536745.785035,0
+FCX.US,D,20090629,000000,19.9275,20.0235,19.3716,19.5605,35856356.911736,0
+FCX.US,D,20090630,000000,19.7772,20.0818,19.1689,19.4725,43124298.465159,0
+FCX.US,D,20090701,000000,20.0126,20.5853,19.5665,19.6516,49205231.114886,0
+FCX.US,D,20090702,000000,19.1689,19.5081,18.8088,19.3252,32483071.21911,0
+FCX.US,D,20090706,000000,18.6228,18.7237,17.5367,17.8543,69382417.16427,0
+FCX.US,D,20090707,000000,18.0887,18.1826,17.4843,17.4883,61933331.130681,0
+FCX.US,D,20090708,000000,17.787,18.1678,16.783,17.5259,76103636.6122,0
+FCX.US,D,20090709,000000,18.2034,18.4666,17.8176,18.144,54577394.283707,0
+FCX.US,D,20090710,000000,17.8909,18.3271,17.7208,18.1252,37859098.291287,0
+FCX.US,D,20090713,000000,18.0847,18.6426,17.3172,18.6189,44357781.371275,0
+FCX.US,D,20090714,000000,19.1421,19.4685,18.5615,18.7237,45743201.004592,0
+FCX.US,D,20090715,000000,19.5477,19.9235,19.3588,19.7851,66714462.664923,0
+FCX.US,D,20090716,000000,19.8721,20.981,19.7278,20.9166,53041568.522269,0
+FCX.US,D,20090717,000000,20.9325,21.8633,20.7169,21.5705,56063189.472343,0
+FCX.US,D,20090720,000000,22.2145,22.4834,21.5705,22.1521,55929745.293593,0
+FCX.US,D,20090721,000000,22.7723,23.0513,21.7614,22.6081,70051047.341455,0
+FCX.US,D,20090722,000000,21.9949,23.0226,21.9197,22.8406,52516393.086636,0
+FCX.US,D,20090723,000000,22.6378,23.5083,22.6032,23.2204,52157036.932069,0
+FCX.US,D,20090724,000000,23.0365,23.6012,22.6705,23.2462,38273243.624908,0
+FCX.US,D,20090727,000000,23.5191,23.5637,22.9148,23.2976,34948264.811934,0
+FCX.US,D,20090728,000000,22.8752,23.0365,22.2817,22.7615,40682948.451781,0
+FCX.US,D,20090729,000000,22.0631,22.1244,21.161,21.5745,52756803.293227,0
+FCX.US,D,20090730,000000,22.1897,22.9444,22.161,22.6981,47823549.014459,0
+FCX.US,D,20090731,000000,22.6081,23.7032,22.3984,23.4321,45710019.153224,0
+FCX.US,D,20090803,000000,24.3461,25.4321,24.3154,25.3144,59900338.683599,0
+FCX.US,D,20090804,000000,25.2224,25.2224,24.3421,24.5202,44295478.709822,0
+FCX.US,D,20090805,000000,24.812,25.257,24.2927,25.0513,45573208.465271,0
+FCX.US,D,20090806,000000,25.357,25.7269,24.5103,24.8684,48171807.820222,0
+FCX.US,D,20090807,000000,25.272,25.3807,24.3846,24.6419,39652685.42972,0
+FCX.US,D,20090810,000000,24.5162,24.5528,23.9197,24.2441,30417414.534088,0
+FCX.US,D,20090811,000000,24.1542,24.2669,23.7032,24.0484,33510510.619488,0
+FCX.US,D,20090812,000000,23.7921,24.7111,23.7229,24.4766,34739610.997858,0
+FCX.US,D,20090813,000000,25.0543,25.6834,24.6181,25.6745,45520159.154788,0
+FCX.US,D,20090814,000000,25.4846,25.5984,24.3273,24.7328,36958689.515791,0
+FCX.US,D,20090817,000000,23.5528,23.5528,22.7565,23.0651,41907149.699941,0
+FCX.US,D,20090818,000000,23.2718,23.5884,23.0433,23.5003,33901501.850925,0
+FCX.US,D,20090819,000000,22.9306,24.2927,22.7327,24.1275,50935260.985883,0
+FCX.US,D,20090820,000000,24.5943,24.8526,24.1275,24.1819,38993435.984936,0
+FCX.US,D,20090821,000000,24.7784,25.3946,24.4638,25.2838,41178982.858054,0
+FCX.US,D,20090824,000000,25.8881,26.2155,25.2986,25.4283,37690515.035399,0
+FCX.US,D,20090825,000000,25.4895,25.7269,24.7012,24.9138,40410961.804216,0
+FCX.US,D,20090826,000000,24.8278,24.9771,24.444,24.531,45779480.44881,0
+FCX.US,D,20090827,000000,24.531,24.989,23.8999,24.9722,37106700.67085,0
+FCX.US,D,20090828,000000,25.6004,25.9139,25.1255,25.4451,32732794.423532,0
+FCX.US,D,20090831,000000,24.6785,24.812,24.35,24.4766,35425339.604516,0
+FCX.US,D,20090901,000000,24.5528,24.9109,23.4321,23.5528,48119582.445176,0
+FCX.US,D,20090902,000000,23.4281,24.1858,23.2204,24.0167,35979663.146256,0
+FCX.US,D,20090903,000000,24.7546,25.0642,24.3273,25.0573,35591343.891944,0
+FCX.US,D,20090904,000000,25.1107,25.6884,24.6577,25.6488,27691472.166464,0
+FCX.US,D,20090908,000000,26.6181,26.7744,26.2848,26.4252,34115448.060098,0
+FCX.US,D,20090909,000000,26.4985,26.5727,25.8881,26.3026,32295574.853863,0
+FCX.US,D,20090910,000000,25.998,26.9317,25.7062,26.9169,33647999.664101,0
+FCX.US,D,20090911,000000,27.2038,27.7665,26.8813,27.3472,41508344.729878,0
+FCX.US,D,20090914,000000,26.8032,27.4896,26.5291,27.4431,30919622.895827,0
+FCX.US,D,20090915,000000,27.4936,27.8605,27.2542,27.7151,33337061.595193,0
+FCX.US,D,20090916,000000,28.2908,28.3502,27.8833,28.0386,34899988.261195,0
+FCX.US,D,20090917,000000,27.8209,28.3462,27.3789,27.7735,34582840.85309,0
+FCX.US,D,20090918,000000,27.7755,27.8991,26.9733,27.2592,35617476.293259,0
+FCX.US,D,20090921,000000,26.7359,27.5005,26.3026,27.2344,29926782.717959,0
+FCX.US,D,20090922,000000,27.7735,28.5361,27.7665,28.4264,32268235.36186,0
+FCX.US,D,20090923,000000,28.4847,28.5322,27.5984,27.6271,39555538.892536,0
+FCX.US,D,20090924,000000,27.6766,27.7843,26.2551,26.4638,46507253.014845,0
+FCX.US,D,20090925,000000,26.2729,26.9426,25.8625,25.9179,40173560.22567,0
+FCX.US,D,20090928,000000,26.1849,26.8922,25.8229,26.7992,30851457.655735,0
+FCX.US,D,20090929,000000,26.81,27.3789,26.4985,26.5489,33483679.642238,0
+FCX.US,D,20090930,000000,27.1286,27.1918,26.3175,26.6627,35737880.050927,0
+FCX.US,D,20091001,000000,26.5945,26.6459,25.3026,25.4114,42866555.285511,0
+FCX.US,D,20091002,000000,24.6181,25.901,24.4826,25.5944,44112260.743057,0
+FCX.US,D,20091005,000000,25.6913,26.3828,25.4807,26.1562,29437569.283936,0
+FCX.US,D,20091006,000000,26.82,27.3472,26.6379,27.0505,34115257.998917,0
+FCX.US,D,20091007,000000,27.1038,28.3106,27.0079,28.2839,41319641.273942,0
+FCX.US,D,20091008,000000,28.7389,29.4047,28.4264,29.1395,50679528.613082,0
+FCX.US,D,20091009,000000,29.0347,29.181,28.4303,28.8873,27396817.690268,0
+FCX.US,D,20091012,000000,29.3789,29.7142,28.7053,28.9427,25636189.991183,0
+FCX.US,D,20091013,000000,28.5629,29.2533,28.4372,29.0891,29410626.089713,0
+FCX.US,D,20091014,000000,29.5402,29.7489,29.2454,29.6232,30411164.756343,0
+FCX.US,D,20091015,000000,29.3789,29.7014,29.1286,29.5065,25987742.516761,0
+FCX.US,D,20091016,000000,29.3869,29.5896,28.8992,29.4303,24722904.570728,0
+FCX.US,D,20091019,000000,29.7301,30.9061,29.5658,30.6974,32099375.10191,0
+FCX.US,D,20091020,000000,31.0001,31.0506,30.0515,30.5559,35074106.543475,0
+FCX.US,D,20091021,000000,30.7706,32.0961,30.3314,30.9793,59412779.186228,0
+FCX.US,D,20091022,000000,31.3671,32.382,31.0417,32.2474,43528790.106174,0
+FCX.US,D,20091023,000000,32.5481,32.7529,31.4393,31.6114,43675709.420409,0
+FCX.US,D,20091026,000000,31.7944,32.3909,30.7974,30.8883,42546076.751934,0
+FCX.US,D,20091027,000000,30.8418,30.9517,29.9022,30.098,44529287.323292,0
+FCX.US,D,20091028,000000,29.8636,30.2088,28.368,28.5441,45630993.129839,0
+FCX.US,D,20091029,000000,29.1454,30.4531,29.1454,30.378,42797858.278499,0
+FCX.US,D,20091030,000000,30.37,30.375,28.2958,28.5094,53285092.497133,0
+FCX.US,D,20091102,000000,28.9387,29.6727,28.1276,28.9931,49019304.776302,0
+FCX.US,D,20091103,000000,28.3185,30.1178,28.1187,29.8379,44996980.37251,0
+FCX.US,D,20091104,000000,30.3492,30.9329,30.0792,30.1959,48631124.024019,0
+FCX.US,D,20091105,000000,30.4106,31.0417,30.2335,30.8963,39381626.846855,0
+FCX.US,D,20091106,000000,30.5362,31.2049,30.5213,30.9181,34547318.620701,0
+FCX.US,D,20091109,000000,31.6995,32.5263,31.6995,32.3326,36954880.204478,0
+FCX.US,D,20091110,000000,32.0555,32.4285,31.5748,32.0872,39735085.039055,0
+FCX.US,D,20091111,000000,32.7806,32.9151,31.9982,32.2316,36776301.550244,0
+FCX.US,D,20091112,000000,32.0961,32.3918,31.3255,31.5392,41109261.744789,0
+FCX.US,D,20091113,000000,31.7707,32.0773,31.3611,31.6995,29100814.234394,0
+FCX.US,D,20091116,000000,32.4779,33.0318,32.3869,32.831,36477580.977948,0
+FCX.US,D,20091117,000000,32.6263,33.1713,32.2197,33.1713,31012276.710219,0
+FCX.US,D,20091118,000000,33.3988,33.4651,32.4849,32.9111,31154110.87692,0
+FCX.US,D,20091119,000000,32.6055,33.1298,32.0595,32.9211,37176231.722933,0
+FCX.US,D,20091120,000000,32.6738,32.9814,32.294,32.8647,29380658.092025,0
+FCX.US,D,20091123,000000,33.6323,33.8974,32.8785,33.1594,30077029.113811,0
+FCX.US,D,20091124,000000,33.2178,33.3751,32.648,33.2603,24684764.953255,0
+FCX.US,D,20091125,000000,33.5364,33.9418,33.3237,33.932,21437934.647152,0
+FCX.US,D,20091127,000000,32.4849,33.2959,32.1802,32.6956,27146746.714324,0
+FCX.US,D,20091130,000000,32.5175,32.7124,31.92,32.1773,36358423.738553,0
+FCX.US,D,20091201,000000,32.6787,33.111,32.5076,32.6055,31587728.382839,0
+FCX.US,D,20091202,000000,32.7232,33.4206,32.6392,33.102,28987604.494591,0
+FCX.US,D,20091203,000000,32.8943,33.2475,32.4888,32.5659,28321860.618839,0
+FCX.US,D,20091204,000000,32.8113,32.9547,30.5965,31.0367,57173213.488416,0
+FCX.US,D,20091207,000000,30.731,31.3543,30.4175,30.5797,34548854.274598,0
+FCX.US,D,20091208,000000,30.1445,30.2711,29.5778,29.64,39161878.716867,0
+FCX.US,D,20091209,000000,29.922,30.5055,29.6182,30.4561,34217299.622456,0
+FCX.US,D,20091210,000000,30.6707,30.8052,30.0228,30.2117,25049084.93971,0
+FCX.US,D,20091211,000000,30.5441,30.6579,29.7369,29.8477,32166660.803562,0
+FCX.US,D,20091214,000000,30.2919,30.6618,29.8903,30.6371,22281866.945139,0
+FCX.US,D,20091215,000000,30.46,31.0298,30.2335,30.3453,26608045.59502,0
+FCX.US,D,20091216,000000,30.6826,31.2009,30.5877,30.8765,23597694.868548,0
+FCX.US,D,20091217,000000,30.4175,30.4818,29.4412,29.5194,31508832.773774,0
+FCX.US,D,20091218,000000,29.8715,30.0436,29.3324,29.7439,31229975.616738,0
+FCX.US,D,20091221,000000,30.0753,30.4254,29.8863,30.2958,24389437.175218,0
+FCX.US,D,20091222,000000,30.2335,30.6905,30.1534,30.4867,19468571.245931,0
+FCX.US,D,20091223,000000,30.9012,31.6708,30.8052,31.4532,25312228.687576,0
+FCX.US,D,20091224,000000,31.8528,31.9388,31.6312,31.7944,9694100.8258779,0
+FCX.US,D,20091228,000000,32.294,32.4206,31.5748,31.7905,20245613.129082,0
+FCX.US,D,20091229,000000,32.1367,32.382,31.5006,31.5115,21128957.84787,0
+FCX.US,D,20091230,000000,31.3721,31.6639,31.2088,31.4314,14706128.3871,0
+FCX.US,D,20091231,000000,31.7025,31.7439,31.2009,31.2009,11485627.62024,0
+FCX.US,D,20100104,000000,32.1743,32.4888,32.0813,32.4334,23265347.620846,0
+FCX.US,D,20100105,000000,32.4542,32.839,32.3048,32.6263,22275015.643978,0
+FCX.US,D,20100106,000000,32.9775,34.1921,32.9419,33.928,39479433.543352,0
+FCX.US,D,20100107,000000,33.6234,33.7321,33.0348,33.2801,25087927.176971,0
+FCX.US,D,20100108,000000,33.3949,34.2742,32.9587,34.2366,27365406.036381,0
+FCX.US,D,20100111,000000,34.9597,35.1882,33.841,34.2337,39736368.962985,0
+FCX.US,D,20100112,000000,33.5442,33.656,32.4374,32.9419,43956745.204272,0
+FCX.US,D,20100113,000000,33.1486,33.5788,32.2791,33.481,31575617.037419,0
+FCX.US,D,20100114,000000,33.571,33.6916,32.8419,33.0615,24016459.295426,0
+FCX.US,D,20100115,000000,33.0318,33.2841,32.6312,32.7608,33366599.933297,0
+FCX.US,D,20100119,000000,32.9211,32.9497,32.4077,32.8755,29491265.611202,0
+FCX.US,D,20100120,000000,32.3157,32.6708,31.555,32.4581,44492907.793664,0
+FCX.US,D,20100121,000000,32.1802,32.2158,29.5352,29.643,88313178.960902,0
+FCX.US,D,20100122,000000,28.6944,30.0941,28.1939,28.8458,77944692.541356,0
+FCX.US,D,20100125,000000,29.2335,29.5708,28.8804,28.9891,42016743.222502,0
+FCX.US,D,20100126,000000,28.5509,28.7558,27.8141,27.9743,55404179.625961,0
+FCX.US,D,20100127,000000,27.6954,28.1187,26.7359,27.6874,62924624.53405,0
+FCX.US,D,20100128,000000,28.2097,28.275,26.3471,26.7448,81655714.929298,0
+FCX.US,D,20100129,000000,27.18,27.6993,25.7269,25.9179,65777041.496508,0
+FCX.US,D,20100201,000000,26.5024,27.8397,26.444,27.8209,62725417.165017,0
+FCX.US,D,20100202,000000,28.4778,28.6203,27.6617,28.1791,65953888.369881,0
+FCX.US,D,20100203,000000,27.8714,28.4412,27.0673,27.3818,59488076.775397,0
+FCX.US,D,20100204,000000,26.6231,26.81,25.8437,25.9376,69068300.625413,0
+FCX.US,D,20100205,000000,25.9376,27.3155,25.6606,27.2938,96359346.235999,0
+FCX.US,D,20100208,000000,27.5153,27.9743,26.7784,26.8922,61522363.256047,0
+FCX.US,D,20100209,000000,27.643,28.3462,27.5084,27.8181,64854630.106511,0
+FCX.US,D,20100210,000000,27.6766,27.8991,26.8764,27.6034,49667311.293506,0
+FCX.US,D,20100211,000000,27.8566,29.0426,27.5618,28.824,58962653.653651,0
+FCX.US,D,20100212,000000,28.1385,28.6944,27.7883,28.6331,55390277.863786,0
+FCX.US,D,20100216,000000,29.3869,29.5619,29.0891,29.5104,44289630.284675,0
+FCX.US,D,20100217,000000,29.6618,29.7825,28.7142,29.191,42094344.797999,0
+FCX.US,D,20100218,000000,28.9961,29.8418,28.9773,29.7667,48453076.125742,0
+FCX.US,D,20100219,000000,29.5352,30.2622,29.4748,29.9862,38881214.967655,0
+FCX.US,D,20100222,000000,30.1257,30.1959,29.5966,29.6272,31422467.153749,0
+FCX.US,D,20100223,000000,29.3977,29.5926,28.3956,28.6163,46038607.637799,0
+FCX.US,D,20100224,000000,28.5747,28.9259,27.9436,28.2433,43821754.251023,0
+FCX.US,D,20100225,000000,27.453,28.8507,27.3472,28.7844,54810964.309738,0
+FCX.US,D,20100226,000000,28.915,29.2414,28.3354,29.2068,33570876.274445,0
+FCX.US,D,20100301,000000,29.9902,30.0367,29.2839,29.7103,38652491.50172,0
+FCX.US,D,20100302,000000,29.914,30.5719,29.6312,30.3038,47544958.751846,0
+FCX.US,D,20100303,000000,30.8765,31.2346,30.6321,30.7934,43577146.523047,0
+FCX.US,D,20100304,000000,30.8181,30.9547,30.2711,30.6371,33597281.635967,0
+FCX.US,D,20100305,000000,31.0337,31.4779,30.8211,31.3641,39601034.282068,0
+FCX.US,D,20100308,000000,31.5154,31.7311,31.1654,31.3305,28838966.542024,0
+FCX.US,D,20100309,000000,30.9833,31.3799,30.7974,30.9961,33132072.524619,0
+FCX.US,D,20100310,000000,31.1772,31.5966,30.8211,31.1198,39817874.880386,0
+FCX.US,D,20100311,000000,30.8765,31.3028,30.5669,31.283,32746825.589066,0
+FCX.US,D,20100312,000000,31.566,31.6639,31.197,31.2939,26601316.62047,0
+FCX.US,D,20100315,000000,30.9437,31.4106,30.6974,31.3473,29750326.076583,0
+FCX.US,D,20100316,000000,31.6757,32.0358,31.6431,31.9388,33372400.843149,0
+FCX.US,D,20100317,000000,32.0684,32.2534,31.4779,31.566,30798981.561684,0
+FCX.US,D,20100318,000000,31.5472,32.0318,31.106,31.193,30129177.655616,0
+FCX.US,D,20100319,000000,31.4443,31.463,30.3532,30.5085,40163024.972696,0
+FCX.US,D,20100322,000000,30.0189,31.0545,29.8329,31.011,36175876.040737,0
+FCX.US,D,20100323,000000,30.9359,31.5313,30.7864,31.5115,32649273.655428,0
+FCX.US,D,20100324,000000,30.9793,31.4353,30.921,31.0081,28208001.840325,0
+FCX.US,D,20100325,000000,31.3799,31.4482,30.2117,30.2751,34741049.599238,0
+FCX.US,D,20100326,000000,30.5649,31.0674,30.3908,30.7656,30229461.213237,0
+FCX.US,D,20100329,000000,31.4532,32.2504,31.283,32.2089,44531002.928733,0
+FCX.US,D,20100330,000000,32.3157,32.9923,32.2573,32.5115,35981669.90925,0
+FCX.US,D,20100331,000000,32.3909,32.745,32.3048,32.4671,21226557.296803,0
+FCX.US,D,20100401,000000,32.9775,33.5364,32.9419,33.5334,35467913.308884,0
+FCX.US,D,20100405,000000,33.747,34.1467,33.3909,33.935,28236356.339908,0
+FCX.US,D,20100406,000000,33.8153,34.3138,33.6827,33.935,28023299.778811,0
+FCX.US,D,20100407,000000,34.024,34.0813,32.9963,33.3909,34334839.319891,0
+FCX.US,D,20100408,000000,33.0586,33.472,32.749,33.4414,26953036.966025,0
+FCX.US,D,20100409,000000,33.6787,33.7885,32.839,33.292,25101498.354009,0
+FCX.US,D,20100412,000000,33.0279,33.4067,32.651,32.8004,26780986.104562,0
+FCX.US,D,20100413,000000,32.6956,33.0279,32.4156,32.9419,26791773.087503,0
+FCX.US,D,20100414,000000,33.292,33.4612,32.9923,33.1713,21206313.759183,0
+FCX.US,D,20100415,000000,33.0348,33.1674,32.6589,32.7272,17847629.415631,0
+FCX.US,D,20100416,000000,32.4809,32.6926,31.3543,31.5472,38252590.646979,0
+FCX.US,D,20100419,000000,31.2088,31.5808,30.5837,31.3997,35099126.884694,0
+FCX.US,D,20100420,000000,31.7865,31.9428,31.3889,31.3997,24747857.177377,0
+FCX.US,D,20100421,000000,31.4739,31.4976,29.7439,30.4709,65325964.647066,0
+FCX.US,D,20100422,000000,30.2049,31.3067,30.003,31.283,41370367.389786,0
+FCX.US,D,20100423,000000,31.4304,31.4472,30.6727,30.9141,34541534.897233,0
+FCX.US,D,20100426,000000,31.2049,31.7311,31.1614,31.2425,0,0
+FCX.US,D,20100427,000000,30.7776,30.7776,29.4175,29.5926,48982716.988146,0
+FCX.US,D,20100428,000000,29.9616,30.1703,29.2731,29.7261,34160747.322668,0
+FCX.US,D,20100429,000000,29.922,30.378,29.8289,30.2049,35931122.733985,0
+FCX.US,D,20100430,000000,30.4907,30.5757,29.185,29.3531,31565309.251283,0
+FCX.US,D,20100503,000000,29.3789,29.64,27.9862,28.6578,45227551.880134,0
+FCX.US,D,20100504,000000,27.9248,27.9357,26.9693,27.3947,56198656.589507,0
+FCX.US,D,20100505,000000,26.4164,28.1474,26.3916,27.3739,58545298.510206,0
+FCX.US,D,20100506,000000,27.3739,28.2513,25.26,26.8249,70665651.6172,0
+FCX.US,D,20100507,000000,27.1711,27.2502,25.3491,26.2661,82094880.604138,0
+FCX.US,D,20100510,000000,27.5766,28.5589,27.3551,28.1761,50778128.916102,0
+FCX.US,D,20100511,000000,27.643,28.1593,27.2819,27.2957,47612578.071527,0
+FCX.US,D,20100512,000000,27.8141,28.4076,27.643,28.368,71717223.732646,0
+FCX.US,D,20100513,000000,28.4264,28.6251,27.7399,27.8675,37940717.436626,0
+FCX.US,D,20100514,000000,27.2294,27.4491,26.3867,27.092,39555447.905802,0
+FCX.US,D,20100517,000000,26.9426,27.1207,25.6706,26.4134,50950302.104177,0
+FCX.US,D,20100518,000000,27.0039,27.5766,26.1107,26.1731,48889083.549905,0
+FCX.US,D,20100519,000000,25.7111,26.5341,25.3491,26.3056,53575479.695447,0
+FCX.US,D,20100520,000000,25.5172,25.6082,24.5558,24.721,72870939.578967,0
+FCX.US,D,20100521,000000,24.3926,26.3679,24.3609,26.0414,69349720.575491,0
+FCX.US,D,20100524,000000,26.1691,26.457,25.4489,25.4777,40857445.845457,0
+FCX.US,D,20100525,000000,24.5805,26.3343,24.3926,26.2769,56517878.495173,0
+FCX.US,D,20100526,000000,27.18,27.2038,25.8437,25.8773,46369715.443974,0
+FCX.US,D,20100527,000000,26.9604,27.631,26.6271,27.6182,38898057.623306,0
+FCX.US,D,20100528,000000,27.6508,27.728,26.9129,27.2236,30309502.244202,0
+FCX.US,D,20100601,000000,26.8644,27.0039,25.8229,25.8397,33683260.056886,0
+FCX.US,D,20100602,000000,26.0554,26.8288,25.6646,26.82,30491946.823717,0
+FCX.US,D,20100603,000000,27.0861,27.092,25.265,25.7151,42930067.059579,0
+FCX.US,D,20100604,000000,24.9485,25.4283,24.2976,24.4074,38486206.166377,0
+FCX.US,D,20100607,000000,24.4034,24.4796,22.6309,22.7951,57422660.699741,0
+FCX.US,D,20100608,000000,22.9603,23.9148,22.8702,23.8911,57681666.573081,0
+FCX.US,D,20100609,000000,24.444,24.8278,23.4133,23.6082,41359039.541252,0
+FCX.US,D,20100610,000000,24.3421,25.0483,24.3115,25.0108,35663333.607806,0
+FCX.US,D,20100611,000000,24.9069,25.4687,24.7546,25.2344,28428206.925917,0
+FCX.US,D,20100614,000000,25.9822,26.0702,25.3491,25.3609,30113303.503213,0
+FCX.US,D,20100615,000000,25.6577,26.0929,25.2136,26.0554,25620812.221968,0
+FCX.US,D,20100616,000000,25.7111,26.3343,25.5518,26.0484,24343815.41522,0
+FCX.US,D,20100617,000000,25.9396,26.0178,25.1107,25.5746,28981532.64646,0
+FCX.US,D,20100618,000000,25.5984,25.7566,25.3273,25.6082,24828862.667734,0
+FCX.US,D,20100621,000000,26.8961,27.1998,26.3343,26.457,50986475.397206,0
+FCX.US,D,20100622,000000,26.5262,26.541,25.265,25.3342,34601831.806657,0
+FCX.US,D,20100623,000000,25.2344,25.4619,24.444,25.2838,37765643.793625,0
+FCX.US,D,20100624,000000,25.1898,25.2838,24.6181,24.6537,31707027.157155,0
+FCX.US,D,20100625,000000,24.7784,25.9742,24.5528,25.8693,42879310.614824,0
+FCX.US,D,20100628,000000,25.7022,25.7754,24.9683,25.1255,36078799.26005,0
+FCX.US,D,20100629,000000,24.3995,24.6457,23.5083,23.7318,36994114.695664,0
+FCX.US,D,20100630,000000,23.7902,23.9791,22.89,22.9761,34942961.296235,0
+FCX.US,D,20100701,000000,23.0028,23.4133,22.0384,22.6111,46430243.864092,0
+FCX.US,D,20100702,000000,23.0741,23.1858,22.4944,22.7486,25973592.057508,0
+FCX.US,D,20100706,000000,23.5478,23.9742,22.6863,23.0028,32849045.142219,0
+FCX.US,D,20100707,000000,23.3302,24.4678,23.0226,24.4678,36161993.486871,0
+FCX.US,D,20100708,000000,24.7734,25.0137,24.1542,24.5439,33146418.099871,0
+FCX.US,D,20100709,000000,24.4876,25.7022,24.44,25.6398,30520459.033642,0
+FCX.US,D,20100712,000000,25.3609,25.4283,24.3115,24.5686,43625829.481203,0
+FCX.US,D,20100713,000000,25.1611,25.2462,24.5686,24.9178,29935929.917739,0
+FCX.US,D,20100714,000000,24.7665,25.1493,24.4826,24.7378,27091053.733702,0
+FCX.US,D,20100715,000000,24.7704,24.7784,24.0326,24.5479,28462956.782021,0
+FCX.US,D,20100716,000000,24.3382,24.4638,23.2838,23.345,35842945.466965,0
+FCX.US,D,20100719,000000,23.5003,23.8703,23.3184,23.6507,22831782.68504,0
+FCX.US,D,20100720,000000,23.5726,25.3105,23.4983,24.9959,43210872.343712,0
+FCX.US,D,20100721,000000,26.2631,26.5667,25.4283,25.6706,58621506.97769,0
+FCX.US,D,20100722,000000,26.4134,27.1918,26.3293,26.728,48665313.80622,0
+FCX.US,D,20100723,000000,26.8615,27.7399,26.7161,27.6222,38559708.283971,0
+FCX.US,D,20100726,000000,27.631,27.9021,27.2236,27.6845,25468529.745174,0
+FCX.US,D,20100727,000000,27.8991,27.9792,26.6667,27.1365,34124878.32972,0
+FCX.US,D,20100728,000000,26.9921,27.8181,26.9773,27.3511,30229485.476366,0
+FCX.US,D,20100729,000000,27.7033,28.1731,27.2106,27.4896,30357502.801843,0
+FCX.US,D,20100730,000000,26.9585,27.8912,26.9515,27.8021,28705327.247275,0
+FCX.US,D,20100802,000000,28.4491,29.195,28.3996,29.0703,33447394.132236,0
+FCX.US,D,20100803,000000,28.8032,28.9427,28.3868,28.7696,23323170.702035,0
+FCX.US,D,20100804,000000,28.8952,29.2454,28.4342,29.1454,26119111.186985,0
+FCX.US,D,20100805,000000,29.0891,29.0891,28.4046,28.7844,24830266.896348,0
+FCX.US,D,20100806,000000,28.5322,29.6312,28.5203,28.9931,30293849.492854,0
+FCX.US,D,20100809,000000,29.2642,29.3789,28.7696,29.0426,13783388.433893,0
+FCX.US,D,20100810,000000,28.3462,28.6835,28.0564,28.4491,26248331.559294,0
+FCX.US,D,20100811,000000,27.5153,27.6508,27.0079,27.2196,30454355.148583,0
+FCX.US,D,20100812,000000,26.9881,27.7151,26.8684,27.3551,24277430.482247,0
+FCX.US,D,20100813,000000,27.1672,27.3947,26.9773,27.2294,16526204.797044,0
+FCX.US,D,20100816,000000,27.54,27.8605,27.3254,27.4471,16333427.157299,0
+FCX.US,D,20100817,000000,28.1859,28.7577,28.1009,28.3037,25052528.282156,0
+FCX.US,D,20100818,000000,28.2543,28.6984,27.995,28.453,17735868.386846,0
+FCX.US,D,20100819,000000,28.4224,28.8724,27.8259,28.0148,25385065.591038,0
+FCX.US,D,20100820,000000,27.6874,27.8833,27.3046,27.7369,25500391.277918,0
+FCX.US,D,20100823,000000,28.0148,28.0386,27.2848,27.3422,15794313.564794,0
+FCX.US,D,20100824,000000,26.5459,26.5667,25.8525,26.0554,39232740.197212,0
+FCX.US,D,20100825,000000,25.7378,25.9861,25.536,25.905,34461367.495803,0
+FCX.US,D,20100826,000000,26.541,26.81,26.0732,26.0771,30996326.735537,0
+FCX.US,D,20100827,000000,26.6053,27.6954,26.2315,27.6686,35147120.36559,0
+FCX.US,D,20100830,000000,27.6271,27.9545,27.3383,27.3422,21205050.054527,0
+FCX.US,D,20100831,000000,27.1543,28.36,27.1543,27.9743,31640676.596948,0
+FCX.US,D,20100901,000000,28.7518,29.6648,28.6539,29.6074,39284526.814003,0
+FCX.US,D,20100902,000000,29.4986,29.9616,29.2166,29.9051,24659299.787996,0
+FCX.US,D,20100903,000000,30.4363,30.6826,30.2296,30.5243,27682756.648195,0
+FCX.US,D,20100907,000000,30.0683,30.6203,29.6885,30.2533,25216787.646194,0
+FCX.US,D,20100908,000000,30.37,31.0911,30.3314,30.7548,25827327.847767,0
+FCX.US,D,20100909,000000,30.9101,31.0001,30.1178,30.375,24557111.574719,0
+FCX.US,D,20100910,000000,30.366,30.9061,30.2335,30.8211,19160444.667141,0
+FCX.US,D,20100913,000000,31.3187,32.0288,31.2672,31.7815,25835711.769934,0
+FCX.US,D,20100914,000000,31.5748,32.0595,31.3611,31.647,23158889.096794,0
+FCX.US,D,20100915,000000,31.4571,31.6549,31.099,31.6312,25685609.941893,0
+FCX.US,D,20100916,000000,31.5352,32.0872,31.5352,31.7617,19830628.69557,0
+FCX.US,D,20100917,000000,32.0022,32.0022,31.5264,31.7588,18150760.822658,0
+FCX.US,D,20100920,000000,31.916,32.5541,31.8162,32.3909,27066268.947031,0
+FCX.US,D,20100921,000000,32.4285,32.4423,31.463,32.2504,29255018.553228,0
+FCX.US,D,20100922,000000,32.5115,33.1674,32.4542,32.8419,27513557.715397,0
+FCX.US,D,20100923,000000,32.3118,33.1258,31.8409,32.7322,29555071.575714,0
+FCX.US,D,20100924,000000,33.4206,33.9923,33.3305,33.656,25036624.811805,0
+FCX.US,D,20100927,000000,33.6075,33.9211,33.3305,33.6362,17918274.54974,0
+FCX.US,D,20100928,000000,33.6639,33.937,32.9587,33.8232,27498493.344938,0
+FCX.US,D,20100929,000000,33.7885,34.1674,33.2891,33.4998,24725711.006027,0
+FCX.US,D,20100930,000000,33.8133,33.9042,32.7332,33.1872,27674911.569692,0
+FCX.US,D,20101001,000000,33.7935,34.6996,33.566,34.6343,40188916.764646,0
+FCX.US,D,20101004,000000,34.3692,34.4265,33.6787,33.8974,29972976.683426,0
+FCX.US,D,20101005,000000,34.5215,35.6719,34.4345,35.4325,34035739.636198,0
+FCX.US,D,20101006,000000,35.5908,36.669,35.5394,36.3821,35104957.112494,0
+FCX.US,D,20101007,000000,36.3861,36.4771,34.9143,35.5186,34589220.034193,0
+FCX.US,D,20101008,000000,35.8727,37.2703,35.752,37.117,34891409.223028,0
+FCX.US,D,20101011,000000,37.1754,37.5296,36.7807,37.0666,19312282.319896,0
+FCX.US,D,20101012,000000,36.8411,37.1477,36.1091,37.0854,27172323.085592,0
+FCX.US,D,20101013,000000,37.5246,38.8303,37.482,38.5019,39058675.496009,0
+FCX.US,D,20101014,000000,38.5345,38.9915,38.1517,38.4673,39797709.186972,0
+FCX.US,D,20101015,000000,38.4949,38.6097,37.582,38.1013,32557098.026878,0
+FCX.US,D,20101018,000000,37.5533,37.8421,37.1883,37.4227,24880757.457644,0
+FCX.US,D,20101019,000000,36.0833,36.759,35.752,36.03,37469714.492173,0
+FCX.US,D,20101020,000000,36.5157,37.399,36.297,37.0558,27143159.815029,0
+FCX.US,D,20101021,000000,38.4791,38.7244,36.6908,37.4732,45966474.365088,0
+FCX.US,D,20101022,000000,37.5108,37.5216,36.1497,36.5493,27006704.986308,0
+FCX.US,D,20101025,000000,37.6967,38.0191,37.1309,37.3337,25882779.208058,0
+FCX.US,D,20101026,000000,36.9103,38.2456,36.7234,38.1923,27020478.356091,0
+FCX.US,D,20101027,000000,37.2833,37.4622,36.5443,37.1121,30164623.054762,0
+FCX.US,D,20101028,000000,37.6927,37.8906,37.0558,37.1092,25727905.631238,0
+FCX.US,D,20101029,000000,37.0587,37.0587,36.5295,36.8351,21543326.604474,0
+FCX.US,D,20101101,000000,37.5028,37.5384,36.9232,37.399,22746865.776032,0
+FCX.US,D,20101102,000000,37.851,38.1854,37.5464,37.9519,27304198.248643,0
+FCX.US,D,20101103,000000,37.9311,38.0231,36.9371,37.7293,29899995.212149,0
+FCX.US,D,20101104,000000,38.8738,40.3951,38.8045,40.3733,44349272.089606,0
+FCX.US,D,20101105,000000,40.0261,41.6079,40.0103,40.7413,35267418.98303,0
+FCX.US,D,20101108,000000,40.5277,41.0796,40.1083,40.9134,19087478.360321,0
+FCX.US,D,20101109,000000,41.8996,42.1686,39.6087,39.8896,50422094.788334,0
+FCX.US,D,20101110,000000,39.9025,40.6028,39.1003,40.5445,36708444.654088,0
+FCX.US,D,20101111,000000,41.038,42.0123,40.6682,41.9748,35062473.383896,0
+FCX.US,D,20101112,000000,41.0124,41.4644,39.7235,40.3823,41856200.161115,0
+FCX.US,D,20101115,000000,40.3783,40.6028,39.5682,39.6385,24900797.791555,0
+FCX.US,D,20101116,000000,38.6542,38.7828,37.3139,37.9341,56769402.225988,0
+FCX.US,D,20101117,000000,37.8233,38.5978,37.5296,37.6334,29053415.200168,0
+FCX.US,D,20101118,000000,38.7541,39.4346,38.6829,38.8045,29454877.993864,0
+FCX.US,D,20101119,000000,38.3683,39.6127,38.0073,39.5613,28691512.427978,0
+FCX.US,D,20101122,000000,39.03,39.8322,38.8589,39.6423,25396857.471922,0
+FCX.US,D,20101123,000000,38.8629,38.8985,38.0537,38.3555,28358147.139805,0
+FCX.US,D,20101124,000000,38.8203,39.3466,38.5513,39.1409,20483781.018132,0
+FCX.US,D,20101126,000000,38.581,38.586,38.0023,38.0509,12529699.395814,0
+FCX.US,D,20101129,000000,37.9192,39.4841,37.4434,39.3654,33428500.231188,0
+FCX.US,D,20101130,000000,38.8985,40.0954,38.7462,39.3763,32871291.398978,0
+FCX.US,D,20101201,000000,40.4653,41.0252,40.0459,40.9946,27548603.783873,0
+FCX.US,D,20101202,000000,41.0292,42.0688,40.9985,41.8274,28712176.526508,0
+FCX.US,D,20101203,000000,41.5544,42.5248,41.5307,42.3408,22207904.83905,0
+FCX.US,D,20101206,000000,42.3487,43.4843,42.3408,42.7087,29527411.608209,0
+FCX.US,D,20101207,000000,43.9442,44.3943,42.8789,42.9946,32667311.270201,0
+FCX.US,D,20101208,000000,43.1579,43.3498,41.4644,42.2032,34762162.565662,0
+FCX.US,D,20101209,000000,43.4931,43.5248,42.6068,43.0055,25457370.727583,0
+FCX.US,D,20101210,000000,43.4388,43.9293,42.8621,43.8621,22293375.75618,0
+FCX.US,D,20101213,000000,44.69,45.6238,44.4566,44.8968,25723704.065999,0
+FCX.US,D,20101214,000000,45.0758,45.0995,44.3053,44.6218,21989545.77322,0
+FCX.US,D,20101215,000000,44.145,44.5743,43.4526,43.5455,25412897.422375,0
+FCX.US,D,20101216,000000,43.6969,43.7028,42.6554,43.3072,21304255.924818,0
+FCX.US,D,20101217,000000,43.6139,44.2627,43.5327,44.1866,26095388.923188,0
+FCX.US,D,20101220,000000,44.8028,45.0244,44.2726,44.3171,17528030.420496,0
+FCX.US,D,20101221,000000,44.9462,45.2251,44.4487,45.1559,14789987.828052,0
+FCX.US,D,20101222,000000,45.5477,45.6021,44.9927,45.2291,14795469.273366,0
+FCX.US,D,20101223,000000,44.9512,45.9225,44.877,45.9225,14681900.641441,0
+FCX.US,D,20101227,000000,45.5309,46.4171,45.4893,46.0926,14382223.697461,0
+FCX.US,D,20101228,000000,46.511,46.523,45.7306,45.9641,10736544.949855,0
+FCX.US,D,20101229,000000,46.2835,46.4121,45.969,46.2984,9890347.0821617,0
+FCX.US,D,20101230,000000,46.5674,46.9384,46.2124,46.2193,10590820.594742,0
+FCX.US,D,20101231,000000,46.3191,46.8049,46.0788,46.6723,8917985.9964619,0
+FCX.US,D,20110103,000000,47.2886,47.6041,46.3013,46.4685,21750741.987987,0
+FCX.US,D,20110104,000000,46.4013,46.7297,44.7098,46.148,36218344.604879,0
+FCX.US,D,20110105,000000,45.6199,46.1876,45.0392,45.9917,26290389.672163,0
+FCX.US,D,20110106,000000,45.9799,46.0066,44.7415,45.1104,24710732.567484,0
+FCX.US,D,20110107,000000,45.2716,45.8374,44.8167,45.6515,26587623.11682,0
+FCX.US,D,20110110,000000,45.6594,46.3775,44.9037,46.2272,21658095.250341,0
+FCX.US,D,20110111,000000,46.9206,47.4033,46.4576,47.332,22104665.223498,0
+FCX.US,D,20110112,000000,47.4468,47.6802,47.1401,47.3479,18756397.850165,0
+FCX.US,D,20110113,000000,47.4033,47.4033,45.8177,45.8879,21951512.306938,0
+FCX.US,D,20110114,000000,45.88,46.1836,45.3756,45.9947,23676797.725176,0
+FCX.US,D,20110118,000000,46.1916,46.4398,45.693,46.0887,15857714.132853,0
+FCX.US,D,20110119,000000,46.4844,46.5071,44.5743,44.7523,24155350.546724,0
+FCX.US,D,20110120,000000,43.1252,43.3072,42.4169,43.0955,45687701.118041,0
+FCX.US,D,20110121,000000,42.8393,43.2854,42.0153,42.1252,32799224.849873,0
+FCX.US,D,20110124,000000,42.0431,43.2577,41.868,42.1518,26600308.689636,0
+FCX.US,D,20110125,000000,41.2389,41.7562,40.6552,41.3586,40720446.107288,0
+FCX.US,D,20110126,000000,41.3279,43.0599,41.2775,42.87,33619735.140289,0
+FCX.US,D,20110127,000000,43.3754,43.3754,41.3952,41.8364,34991611.903551,0
+FCX.US,D,20110128,000000,41.6691,42.1944,41.0598,41.2626,28166331.937525,0
+FCX.US,D,20110131,000000,41.774,42.3635,41.5396,42.2577,28091051.53474,0
+FCX.US,D,20110201,000000,42.964,44.3863,42.8473,44.3339,31385114.066053,0
+FCX.US,D,20110202,000000,44.1915,44.7603,43.4763,43.7256,21746164.344242,0
+FCX.US,D,20110203,000000,43.6573,44.3261,42.7483,44.2162,18988242.161118,0
+FCX.US,D,20110204,000000,44.5812,44.6218,43.69,44.1163,16575461.982596,0
+FCX.US,D,20110207,000000,44.5812,44.7989,43.1737,43.2291,22322550.147343,0
+FCX.US,D,20110208,000000,43.5941,43.6573,42.7859,43.2459,19706589.51235,0
+FCX.US,D,20110209,000000,42.8225,43.2379,41.5425,41.8838,23330330.347133,0
+FCX.US,D,20110210,000000,41.1825,42.2399,41.0044,41.6751,19069818.84598,0
+FCX.US,D,20110211,000000,41.4713,41.9451,41.1913,41.5959,15884806.949708,0
+FCX.US,D,20110214,000000,42.2488,43.7187,42.2399,43.6326,23423458.303512,0
+FCX.US,D,20110215,000000,43.5159,43.8582,42.3141,42.4713,18100118.616804,0
+FCX.US,D,20110216,000000,42.7018,43.1252,42.1182,43.0817,18421990.258392,0
+FCX.US,D,20110217,000000,43.2459,43.2459,42.3517,42.9333,16422684.133577,0
+FCX.US,D,20110218,000000,42.8314,42.8551,41.0292,41.1538,25112092.24288,0
+FCX.US,D,20110222,000000,39.9322,40.594,38.8867,39.1577,35369652.689676,0
+FCX.US,D,20110223,000000,39.03,40.0667,38.5513,39.6463,29987367.752045,0
+FCX.US,D,20110224,000000,39.8096,40.8581,39.405,40.3071,28150013.972048,0
+FCX.US,D,20110225,000000,41.1231,41.2319,40.4149,40.7651,19291360.425616,0
+FCX.US,D,20110228,000000,41.2685,41.5841,40.3793,41.1509,16678326.530605,0
+FCX.US,D,20110301,000000,41.2923,41.4634,40.0747,40.1201,19683985.374432,0
+FCX.US,D,20110302,000000,39.8718,40.7532,39.6443,40.4011,15264013.554042,0
+FCX.US,D,20110303,000000,41.1192,41.2745,40.2844,40.7285,18886358.247921,0
+FCX.US,D,20110304,000000,40.9906,41.1607,39.6839,40.1874,20709561.568665,0
+FCX.US,D,20110307,000000,40.3991,40.6642,38.5513,38.9688,24156632.448727,0
+FCX.US,D,20110308,000000,39.0162,39.6009,37.7798,38.946,27393399.621915,0
+FCX.US,D,20110309,000000,39.2339,39.2575,37.4316,37.6561,37340807.518618,0
+FCX.US,D,20110310,000000,36.6324,38.1458,35.9034,37.1448,46186035.466787,0
+FCX.US,D,20110311,000000,36.8707,38.7521,36.7461,38.4563,28537222.177227,0
+FCX.US,D,20110314,000000,38.1309,38.4643,37.4396,38.0261,26441989.748443,0
+FCX.US,D,20110315,000000,36.5285,40.314,36.1655,39.9737,57341188.144142,0
+FCX.US,D,20110316,000000,40.7186,40.7809,38.1399,39.0894,40823517.902862,0
+FCX.US,D,20110317,000000,40.3655,40.9243,39.6919,40.4179,28890128.383232,0
+FCX.US,D,20110318,000000,41.2695,41.4188,40.1112,40.2448,26481512.36429,0
+FCX.US,D,20110321,000000,40.8037,40.9985,40.1814,40.4841,12155136.324901,0
+FCX.US,D,20110322,000000,40.7255,40.9223,39.8006,40.6354,20532824.890338,0
+FCX.US,D,20110323,000000,41.1913,42.8937,40.8659,42.6554,34948238.526876,0
+FCX.US,D,20110324,000000,42.9402,42.9402,41.5336,42.232,27451275.273218,0
+FCX.US,D,20110325,000000,42.2913,42.8848,42.0095,42.4011,18854343.048692,0
+FCX.US,D,20110328,000000,42.7335,43.2538,41.8274,42.0311,22790307.89824,0
+FCX.US,D,20110329,000000,41.9303,42.3903,41.5425,42.2032,22503104.224694,0
+FCX.US,D,20110330,000000,42.8551,42.9906,41.7839,42.9333,23725642.437528,0
+FCX.US,D,20110331,000000,42.7463,43.7335,42.7463,43.1757,20539433.560205,0
+FCX.US,D,20110401,000000,43.1024,43.2676,42.2913,42.8057,19634581.599141,0
+FCX.US,D,20110404,000000,43.4931,43.8334,42.9728,43.3458,17090237.634395,0
+FCX.US,D,20110405,000000,42.965,44.5654,42.8295,43.9977,22420282.032523,0
+FCX.US,D,20110406,000000,44.97,45.2578,43.6336,43.7206,24182747.66366,0
+FCX.US,D,20110407,000000,44.054,44.8325,43.7632,44.6455,22387623.860365,0
+FCX.US,D,20110408,000000,45.5229,45.6673,44.2894,44.4744,21765060.267218,0
+FCX.US,D,20110411,000000,44.4744,44.7671,42.7919,43.0876,23580952.298305,0
+FCX.US,D,20110412,000000,42.1608,42.3437,41.2053,41.7344,26072735.248048,0
+FCX.US,D,20110413,000000,42.0411,42.1499,40.5722,40.8481,26963271.962773,0
+FCX.US,D,20110414,000000,40.7047,41.4486,40.4565,40.5484,24476488.228649,0
+FCX.US,D,20110415,000000,40.3843,40.6879,39.7146,39.9569,29681745.3304,0
+FCX.US,D,20110418,000000,39.4634,40.222,38.8184,39.5187,28238014.320416,0
+FCX.US,D,20110419,000000,40.1043,40.5642,39.4554,40.3843,27957697.331761,0
+FCX.US,D,20110420,000000,42.7058,42.867,41.4248,41.6187,37133039.308765,0
+FCX.US,D,20110421,000000,42.134,42.9462,41.9955,42.8195,20484838.486188,0
+FCX.US,D,20110425,000000,42.8987,43.5653,42.2824,42.7829,19491620.207887,0
+FCX.US,D,20110426,000000,43.1123,43.8314,42.3289,43.6425,21329493.623238,0
+FCX.US,D,20110427,000000,43.0817,43.8601,42.2676,43.8601,27227127.429101,0
+FCX.US,D,20110428,000000,43.5723,44.1114,42.4457,42.8848,23315706.756857,0
+FCX.US,D,20110429,000000,42.8809,43.4427,42.4327,42.961,16546222.889754,0
+FCX.US,D,20110502,000000,43.0431,43.3902,42.1667,42.4327,21301448.478555,0
+FCX.US,D,20110503,000000,42.4892,42.7048,40.8659,41.5366,30972496.298622,0
+FCX.US,D,20110504,000000,41.3882,41.4278,39.4634,39.9272,38266722.908885,0
+FCX.US,D,20110505,000000,39.1162,39.8976,38.581,38.9272,33659643.944279,0
+FCX.US,D,20110506,000000,40.1498,40.4257,38.9193,39.1715,24119837.413008,0
+FCX.US,D,20110509,000000,39.851,40.683,39.3219,40.5138,20648288.068284,0
+FCX.US,D,20110510,000000,40.8205,40.8363,40.0479,40.3012,19732559.148506,0
+FCX.US,D,20110511,000000,39.9361,39.9539,37.8638,38.0587,38276172.386817,0
+FCX.US,D,20110512,000000,37.9667,38.943,37.5325,38.4159,33913307.8853,0
+FCX.US,D,20110513,000000,38.8105,39.0281,37.5958,38.0587,25615411.653751,0
+FCX.US,D,20110516,000000,38.1408,38.8738,37.1616,37.3357,31025775.097869,0
+FCX.US,D,20110517,000000,37.124,37.494,36.3158,36.9241,43904668.440892,0
+FCX.US,D,20110518,000000,37.2635,38.5672,37.216,38.3377,36374061.325444,0
+FCX.US,D,20110519,000000,38.4159,38.4633,37.578,37.8243,26204599.290496,0
+FCX.US,D,20110520,000000,37.9588,38.7689,37.216,38.1487,31393549.547372,0
+FCX.US,D,20110523,000000,37.0122,37.7669,36.7985,37.392,25669923.828744,0
+FCX.US,D,20110524,000000,38.1072,38.7867,37.9292,38.4929,28157335.371341,0
+FCX.US,D,20110525,000000,38.7383,39.8194,38.6374,39.409,31389566.350296,0
+FCX.US,D,20110526,000000,39.6601,40.2122,39.2764,39.7334,26557678.371299,0
+FCX.US,D,20110527,000000,40.5138,40.9243,40.2922,40.7888,22094597.035766,0
+FCX.US,D,20110531,000000,41.319,41.5564,40.0331,40.7196,30831058.429701,0
+FCX.US,D,20110601,000000,40.7255,40.8996,38.7867,38.9341,31992034.006527,0
+FCX.US,D,20110602,000000,39.3763,39.7937,38.5583,39.2507,26469622.419927,0
+FCX.US,D,20110603,000000,38.5583,39.8194,38.1646,39.3694,23927929.202066,0
+FCX.US,D,20110606,000000,39.7007,40.2695,39.037,39.2595,26072397.586164,0
+FCX.US,D,20110607,000000,39.7749,39.9006,39.22,39.2359,19078005.630222,0
+FCX.US,D,20110608,000000,38.8391,39.2111,38.2616,38.489,23024633.114173,0
+FCX.US,D,20110609,000000,38.3327,39.7433,38.2526,39.3061,20885738.173089,0
+FCX.US,D,20110610,000000,38.9519,39.2912,38.3921,38.581,22194784.551833,0
+FCX.US,D,20110613,000000,38.761,38.8738,37.494,38.1072,22190786.190302,0
+FCX.US,D,20110614,000000,38.8035,39.7245,38.6058,39.3298,25138639.139323,0
+FCX.US,D,20110615,000000,39.1162,39.2981,37.9212,38.2664,29883424.50574,0
+FCX.US,D,20110616,000000,37.8174,38.3733,37.1062,37.7293,28400959.431612,0
+FCX.US,D,20110617,000000,38.3377,38.4781,37.4524,37.7916,22005153.031199,0
+FCX.US,D,20110620,000000,37.494,38.0677,37.3495,37.3831,23299690.058569,0
+FCX.US,D,20110621,000000,37.8886,38.9341,37.8322,38.8273,21779669.704001,0
+FCX.US,D,20110622,000000,38.7957,39.3456,38.5009,38.5256,19364439.960374,0
+FCX.US,D,20110623,000000,37.7205,38.6809,37.1458,38.5899,27451061.959872,0
+FCX.US,D,20110624,000000,38.9886,39.1488,38.0004,38.1903,22523852.233214,0
+FCX.US,D,20110627,000000,37.9994,38.5009,37.3752,38.3921,17869703.808558,0
+FCX.US,D,20110628,000000,38.5672,39.7868,38.401,39.772,24153656.171522,0
+FCX.US,D,20110629,000000,40.221,41.4901,40.0954,40.7008,31054538.026797,0
+FCX.US,D,20110630,000000,40.954,42.1192,40.9075,41.7107,30749868.943946,0
+FCX.US,D,20110701,000000,41.6761,42.1826,40.9788,42.1826,21642614.362826,0
+FCX.US,D,20110705,000000,42.1974,42.5614,41.9046,42.2765,19883969.163606,0
+FCX.US,D,20110706,000000,41.7958,42.4298,41.6019,42.1974,17295060.906918,0
+FCX.US,D,20110707,000000,43.1717,44.2498,42.9412,43.7514,29868725.093185,0
+FCX.US,D,20110708,000000,43.0718,43.5545,42.7058,43.4635,22640304.133682,0
+FCX.US,D,20110711,000000,42.4803,42.7463,41.8026,42.0223,25253556.396857,0
+FCX.US,D,20110712,000000,41.865,43.4338,41.8244,42.6434,23232132.407675,0
+FCX.US,D,20110713,000000,43.2597,44.2716,43.0797,43.4813,22241303.036655,0
+FCX.US,D,20110714,000000,43.8028,43.9659,42.777,42.9748,20874666.098378,0
+FCX.US,D,20110715,000000,43.3774,43.8859,43.2291,43.8364,17277740.065424,0
+FCX.US,D,20110718,000000,43.7196,44.3211,43.2765,43.6079,18564104.462044,0
+FCX.US,D,20110719,000000,44.3617,44.6604,44.0827,44.598,16173532.123659,0
+FCX.US,D,20110720,000000,44.7257,44.7563,43.9413,44.2963,17729711.617762,0
+FCX.US,D,20110721,000000,44.3131,44.8998,43.3854,43.8364,23314686.694459,0
+FCX.US,D,20110722,000000,43.9086,44.2093,43.4971,44.0995,14653061.890234,0
+FCX.US,D,20110725,000000,43.7028,44.3299,43.4556,43.9333,11974531.699364,0
+FCX.US,D,20110726,000000,44.417,44.9798,43.9086,44.4259,20088450.73039,0
+FCX.US,D,20110727,000000,44.0768,44.6148,42.9838,43.1291,17287651.553781,0
+FCX.US,D,20110728,000000,43.055,43.5209,42.777,42.8077,14756105.378823,0
+FCX.US,D,20110729,000000,42.1153,42.6434,41.3348,41.955,19758686.495004,0
+FCX.US,D,20110801,000000,43.0797,43.2123,41.5247,42.1192,16290458.166114,0
+FCX.US,D,20110802,000000,41.7473,42.5376,40.7334,40.7512,18101095.207761,0
+FCX.US,D,20110803,000000,40.7176,41.0806,39.2111,40.1231,24478023.882547,0
+FCX.US,D,20110804,000000,39.0786,39.1409,37.0587,37.0726,34342171.839786,0
+FCX.US,D,20110805,000000,37.7689,38.3881,34.8805,36.4325,39222359.621688,0
+FCX.US,D,20110808,000000,34.9547,35.6611,32.6372,33.1832,41772945.27647,0
+FCX.US,D,20110809,000000,34.3158,35.7837,32.836,35.6857,42139626.874186,0
+FCX.US,D,20110810,000000,34.9161,36.0923,34.1496,34.4977,32525516.531086,0
+FCX.US,D,20110811,000000,35.0942,36.8213,34.5858,36.295,24463553.958756,0
+FCX.US,D,20110812,000000,37.0162,37.025,35.7263,35.9627,19424592.301985,0
+FCX.US,D,20110815,000000,36.2011,36.9924,36.1239,36.9766,17638931.119152,0
+FCX.US,D,20110816,000000,36.4325,36.9063,36.0339,36.4493,22092944.110077,0
+FCX.US,D,20110817,000000,36.5839,37.7007,36.5592,36.9232,18172437.90684,0
+FCX.US,D,20110818,000000,35.7589,35.7837,33.4206,33.9399,37507830.85748,0
+FCX.US,D,20110819,000000,33.9399,35.0052,33.0784,33.2237,25437932.92805,0
+FCX.US,D,20110822,000000,34.299,34.3632,32.836,32.9537,20291605.912767,0
+FCX.US,D,20110823,000000,33.2317,34.1021,32.9141,33.9745,19545405.499961,0
+FCX.US,D,20110824,000000,34.024,34.4909,33.3563,34.4345,20172157.51582,0
+FCX.US,D,20110825,000000,34.8935,35.2753,34.1496,34.4612,18626949.000055,0
+FCX.US,D,20110826,000000,34.1911,35.4316,33.565,35.2753,18540373.099574,0
+FCX.US,D,20110829,000000,35.7342,36.3524,35.4236,36.2882,13332380.329984,0
+FCX.US,D,20110830,000000,36.1239,37.1685,35.7263,36.9232,17797316.783951,0
+FCX.US,D,20110831,000000,37.4396,38.4969,36.9183,37.3179,27026669.49794,0
+FCX.US,D,20110901,000000,37.1448,37.9232,36.6393,36.8035,18320151.838562,0
+FCX.US,D,20110902,000000,35.7659,36.0843,35.2851,35.5987,19182402.799239,0
+FCX.US,D,20110906,000000,34.4246,35.204,34.0655,35.1437,18756107.703577,0
+FCX.US,D,20110907,000000,35.9469,36.0933,35.5414,35.7827,20011077.632694,0
+FCX.US,D,20110908,000000,35.4533,36.0843,34.8657,35.0705,17331305.97837,0
+FCX.US,D,20110909,000000,34.4681,34.5858,32.8805,33.2613,32338572.152032,0
+FCX.US,D,20110912,000000,32.4957,33.2939,31.8755,32.7222,24480731.243401,0
+FCX.US,D,20110913,000000,32.8439,33.4849,32.3354,33.2703,16241580.09196,0
+FCX.US,D,20110914,000000,33.4028,33.4928,32.1209,33.0398,21156329.690713,0
+FCX.US,D,20110915,000000,33.6481,33.841,32.8736,33.6985,15292792.658389,0
+FCX.US,D,20110916,000000,34.0705,34.1327,32.7064,32.9448,19290095.709997,0
+FCX.US,D,20110919,000000,32.0753,32.1129,31.1396,31.8587,23358158.134615,0
+FCX.US,D,20110920,000000,31.653,32.2969,30.2069,30.5372,32202526.763619,0
+FCX.US,D,20110921,000000,30.1623,30.1801,28.1711,28.1929,51670123.440518,0
+FCX.US,D,20110922,000000,26.5034,26.5371,24.531,25.4599,62581036.380694,0
+FCX.US,D,20110923,000000,24.8752,26.2077,24.8752,25.6408,29101454.174432,0
+FCX.US,D,20110926,000000,25.5489,26.8456,24.6775,26.7507,36500704.75122,0
+FCX.US,D,20110927,000000,28.4224,28.7063,27.3699,27.5836,35805672.245405,0
+FCX.US,D,20110928,000000,27.3452,27.6696,25.4095,25.5874,37859140.751764,0
+FCX.US,D,20110929,000000,26.3956,26.4174,24.2739,24.8258,50052236.742595,0
+FCX.US,D,20110930,000000,24.4014,25.171,24.0532,24.1176,31498238.884904,0
+FCX.US,D,20111003,000000,23.9326,25.0079,23.6448,23.6606,41130288.779297,0
+FCX.US,D,20111004,000000,23.2234,25.6004,22.8564,25.448,49688495.02739,0
+FCX.US,D,20111005,000000,25.1858,27.2938,24.9148,27.269,48214963.839696,0
+FCX.US,D,20111006,000000,27.6667,28.0416,27.0039,27.6281,66114731.687495,0
+FCX.US,D,20111007,000000,28.1633,28.2987,26.5915,26.9416,62906003.593207,0
+FCX.US,D,20111010,000000,27.8595,28.6509,27.8427,28.5461,39273230.305344,0
+FCX.US,D,20111011,000000,27.6598,28.5292,27.4273,28.0821,28442340.198786,0
+FCX.US,D,20111012,000000,29.1207,29.7973,28.3928,28.6331,37408359.103729,0
+FCX.US,D,20111013,000000,28.3215,28.3215,27.2532,28.1138,31718130.571742,0
+FCX.US,D,20111014,000000,29.3195,29.6756,28.7765,29.3353,26376240.711652,0
+FCX.US,D,20111017,000000,28.8477,28.8784,27.8517,28.009,29437251.841326,0
+FCX.US,D,20111018,000000,27.5886,28.457,26.4926,28.2265,34104573.123313,0
+FCX.US,D,20111019,000000,28.0574,28.9981,27.2938,27.4273,35070822.933297,0
+FCX.US,D,20111020,000000,27.6449,28.4817,26.8061,27.7567,38900043.156061,0
+FCX.US,D,20111021,000000,28.6588,29.2196,28.2641,29.183,34906536.273239,0
+FCX.US,D,20111024,000000,30.7706,31.8003,30.4759,31.5115,38407573.407881,0
+FCX.US,D,20111025,000000,31.3611,31.466,30.3166,30.4828,28569995.59925,0
+FCX.US,D,20111026,000000,31.5115,31.6144,30.3166,31.3543,29337974.192611,0
+FCX.US,D,20111027,000000,34.0032,34.7046,33.204,34.1051,52052713.563404,0
+FCX.US,D,20111028,000000,33.3473,34.6877,33.109,34.1447,29458119.143564,0
+FCX.US,D,20111031,000000,33.2109,33.2109,32.1021,32.1179,27477674.568958,0
+FCX.US,D,20111101,000000,29.915,31.6312,29.1366,30.921,42413226.00889,0
+FCX.US,D,20111102,000000,31.9902,32.0872,31.0031,31.7371,25236982.657556,0
+FCX.US,D,20111103,000000,32.1901,32.3266,31.3295,31.9992,25337855.607029,0
+FCX.US,D,20111104,000000,31.8122,32.3098,31.4443,32.1653,23071186.982725,0
+FCX.US,D,20111107,000000,31.9754,33.0141,31.9102,32.9161,23622018.655761,0
+FCX.US,D,20111108,000000,33.3681,33.5838,32.6194,33.4186,24127709.787531,0
+FCX.US,D,20111109,000000,32.2524,32.654,30.6173,30.9527,35969097.564371,0
+FCX.US,D,20111110,000000,31.5036,31.7697,30.6104,31.2721,22623207.726135,0
+FCX.US,D,20111111,000000,31.8162,31.9102,31.3127,31.8003,20403283.031564,0
+FCX.US,D,20111114,000000,31.6965,32.0803,31.2474,31.6639,22724631.650838,0
+FCX.US,D,20111115,000000,31.2721,31.8459,31.0832,31.5838,20343841.397451,0
+FCX.US,D,20111116,000000,31.0763,31.2811,30.3542,30.4907,26401219.603359,0
+FCX.US,D,20111117,000000,30.2059,30.4136,29.1128,29.3829,28193649.188327,0
+FCX.US,D,20111118,000000,29.9002,30.0308,29.19,29.4679,21608338.648709,0
+FCX.US,D,20111121,000000,28.5529,29.0733,28.1138,28.8319,23187062.63387,0
+FCX.US,D,20111122,000000,28.6331,29.0327,28.2027,28.4332,20358112.161387,0
+FCX.US,D,20111123,000000,27.9852,28.1543,27.3967,27.4273,19355820.483658,0
+FCX.US,D,20111125,000000,27.2611,27.6192,26.9416,26.9802,9352034.1729275,0
+FCX.US,D,20111128,000000,28.6885,28.8398,28.2335,28.6736,18639151.33221,0
+FCX.US,D,20111129,000000,28.9427,29.3829,28.5381,29.1049,18718982.08272,0
+FCX.US,D,20111130,000000,31.0496,31.6312,30.7252,31.5906,30185976.630553,0
+FCX.US,D,20111201,000000,31.3849,31.9992,30.9942,31.3385,17186072.951627,0
+FCX.US,D,20111202,000000,31.9507,32.2069,31.2721,31.3543,18828609.978047,0
+FCX.US,D,20111205,000000,32.0803,32.4552,31.8459,32.0951,20287643.945931,0
+FCX.US,D,20111206,000000,31.6846,32.8855,31.65,32.3414,18551695.893289,0
+FCX.US,D,20111207,000000,32.0229,32.5511,31.7579,32.2465,16832483.334144,0
+FCX.US,D,20111208,000000,31.8043,31.9734,30.376,30.5837,20871451.233734,0
+FCX.US,D,20111209,000000,30.5787,32.1031,30.4363,31.6965,19217356.870015,0
+FCX.US,D,20111212,000000,30.9527,31.0328,30.3166,30.7478,16356206.191941,0
+FCX.US,D,20111213,000000,31.193,31.56,29.8685,30.1385,22952492.764716,0
+FCX.US,D,20111214,000000,29.5095,30.3463,29.1366,29.8685,24753824.896243,0
+FCX.US,D,20111215,000000,30.3236,30.5709,29.2612,29.4135,23500086.320942,0
+FCX.US,D,20111216,000000,29.7885,30.2305,29.1712,29.5075,23479024.913668,0
+FCX.US,D,20111219,000000,29.3027,29.56,28.4402,28.5144,16979985.974449,0
+FCX.US,D,20111220,000000,29.3195,30.0931,29.276,29.9812,15674636.690045,0
+FCX.US,D,20111221,000000,29.9902,30.2909,29.4847,30.1178,15091897.990899,0
+FCX.US,D,20111222,000000,30.2909,30.7944,29.9991,30.6331,15356744.201677,0
+FCX.US,D,20111223,000000,30.8418,30.8418,30.3265,30.5669,9012212.8704093,0
+FCX.US,D,20111227,000000,30.5223,30.6688,30.0436,30.2059,9572078.5152874,0
+FCX.US,D,20111228,000000,30.1791,30.3087,28.9427,28.9674,16479589.259704,0
+FCX.US,D,20111229,000000,28.9249,29.19,28.7616,29.1504,11962593.22874,0
+FCX.US,D,20111230,000000,29.2612,29.6608,29.1978,29.3512,11078209.239243,0
+FCX.US,D,20120103,000000,30.5273,31.7083,30.4156,31.5145,23378782.80556,0
+FCX.US,D,20120104,000000,31.2326,31.9072,31.1138,31.7737,17090839.157811,0
+FCX.US,D,20120105,000000,31.4275,31.7163,31.0674,31.3543,16327017.647285,0
+FCX.US,D,20120106,000000,31.5303,31.6421,30.9517,31.0091,11977595.930413,0
+FCX.US,D,20120109,000000,31.1218,31.3779,30.9437,31.1446,10336725.983175,0
+FCX.US,D,20120110,000000,32.3414,32.8637,32.1079,32.3899,19926041.429967,0
+FCX.US,D,20120111,000000,32.3494,33.6402,32.1407,33.4344,21441746.991358,0
+FCX.US,D,20120112,000000,33.9785,34.2673,33.4988,34.0754,21949998.894242,0
+FCX.US,D,20120113,000000,33.6066,33.9874,33.3117,33.7153,17546702.920489,0
+FCX.US,D,20120117,000000,34.5651,34.751,34.0507,34.5729,25421540.151257,0
+FCX.US,D,20120118,000000,34.4543,35.8736,34.3732,35.6967,31985887.347082,0
+FCX.US,D,20120119,000000,35.7135,36.1012,34.7658,35.6175,37380366.52916,0
+FCX.US,D,20120120,000000,35.4552,35.5947,34.4275,34.5967,25601516.968322,0
+FCX.US,D,20120123,000000,34.8855,35.4394,34.6788,35.2228,23851156.616823,0
+FCX.US,D,20120124,000000,34.8796,35.3673,34.5324,35.2951,18566368.009824,0
+FCX.US,D,20120125,000000,34.9805,37.2051,34.7589,36.9894,29584618.001528,0
+FCX.US,D,20120126,000000,37.4316,39.3011,37.0626,37.3267,37951322.446096,0
+FCX.US,D,20120127,000000,37.1102,38.0795,36.9806,37.03,19322200.884997,0
+FCX.US,D,20120130,000000,36.3376,37.1339,36.1873,37.0053,18360785.503543,0
+FCX.US,D,20120131,000000,37.487,37.6977,36.4445,37.0982,23214384.93949,0
+FCX.US,D,20120201,000000,37.5572,37.6977,36.9964,37.0558,21342693.776589,0
+FCX.US,D,20120202,000000,37.2783,37.5661,36.4533,36.5315,21503122.599076,0
+FCX.US,D,20120203,000000,37.1339,37.488,36.7709,37.3109,21152057.358014,0
+FCX.US,D,20120206,000000,36.8529,37.5661,36.6818,37.5137,15814070.828864,0
+FCX.US,D,20120207,000000,37.3179,37.3267,36.4831,36.7244,19278082.428058,0
+FCX.US,D,20120208,000000,37.2467,37.9529,37.1428,37.3495,20609538.839685,0
+FCX.US,D,20120209,000000,37.7838,37.9311,36.941,37.2615,18466389.763248,0
+FCX.US,D,20120210,000000,36.4286,36.4375,35.6403,36.0755,20414353.084348,0
+FCX.US,D,20120213,000000,36.5572,36.5651,35.6799,35.848,15322451.301176,0
+FCX.US,D,20120214,000000,35.6343,35.7135,34.1397,34.4849,35796407.773832,0
+FCX.US,D,20120215,000000,34.7589,34.7589,33.6728,34.0349,31634344.931142,0
+FCX.US,D,20120216,000000,33.8509,35.7135,33.6323,35.1922,29534784.566653,0
+FCX.US,D,20120217,000000,35.4058,35.4306,34.2446,34.5483,21591482.85053,0
+FCX.US,D,20120221,000000,35.1922,35.7797,34.9389,35.2951,22915810.956935,0
+FCX.US,D,20120222,000000,35.2139,35.7382,35.0892,35.4137,16629255.36238,0
+FCX.US,D,20120223,000000,35.5116,35.5453,34.8569,35.1447,16660474.933158,0
+FCX.US,D,20120224,000000,35.2802,35.9132,35.1605,35.2485,16603085.555405,0
+FCX.US,D,20120227,000000,34.8855,35.0478,34.6046,34.7658,17867580.784736,0
+FCX.US,D,20120228,000000,34.8717,35.3197,34.7658,35.0478,17530046.282162,0
+FCX.US,D,20120229,000000,35.2021,35.5008,33.923,34.1664,25181919.507335,0
+FCX.US,D,20120301,000000,34.5255,34.8935,34.1149,34.4453,18790937.425815,0
+FCX.US,D,20120302,000000,34.3276,34.4167,32.9685,33.7371,22589930.844178,0
+FCX.US,D,20120305,000000,32.9913,33.1208,32.0783,32.472,36601822.353914,0
+FCX.US,D,20120306,000000,31.4225,31.8992,31.0239,31.6559,33142114.427295,0
+FCX.US,D,20120307,000000,31.7875,31.8033,30.9269,31.3008,24760179.814216,0
+FCX.US,D,20120308,000000,31.836,31.8904,31.3573,31.7054,20772774.09747,0
+FCX.US,D,20120309,000000,31.9883,32.198,31.0239,31.1287,34442602.998111,0
+FCX.US,D,20120312,000000,31.1138,31.6174,30.3582,30.7113,24388120.900449,0
+FCX.US,D,20120313,000000,30.8824,31.6016,30.8577,31.3779,28195560.92073,0
+FCX.US,D,20120314,000000,31.2989,31.3779,30.3028,30.5995,26660690.520013,0
+FCX.US,D,20120315,000000,30.9359,31.1524,30.6796,30.7854,23765661.436565,0
+FCX.US,D,20120316,000000,31.0674,31.3067,30.7113,30.9517,28268517.117913,0
+FCX.US,D,20120319,000000,30.8577,32.0605,30.7528,31.4185,20555924.40048,0
+FCX.US,D,20120320,000000,30.8082,31.467,30.4244,31.4275,25537938.470648,0
+FCX.US,D,20120321,000000,31.8419,32.2603,31.3691,31.9478,29814477.790689,0
+FCX.US,D,20120322,000000,31.3691,31.7083,30.464,30.7676,30794538.376115,0
+FCX.US,D,20120323,000000,30.8062,31.2256,30.4432,30.8893,21677037.677648,0
+FCX.US,D,20120326,000000,31.2731,31.4986,30.8577,31.2098,19181253.333484,0
+FCX.US,D,20120327,000000,31.3869,31.8281,31.0921,31.108,17257620.876342,0
+FCX.US,D,20120328,000000,30.7854,30.8577,29.5816,29.9912,38041641.945248,0
+FCX.US,D,20120329,000000,29.7735,30.2681,29.5075,30.191,22143898.703721,0
+FCX.US,D,20120330,000000,30.4798,30.6223,29.8844,30.5353,18401313.017334,0
+FCX.US,D,20120402,000000,30.743,31.647,30.5877,31.3977,24465609.248009,0
+FCX.US,D,20120403,000000,31.4304,31.4947,30.7074,30.9665,21973286.443638,0
+FCX.US,D,20120404,000000,30.1277,30.6262,29.8824,30.5303,17066440.559282,0
+FCX.US,D,20120405,000000,30.5223,30.9585,30.2246,30.3453,17571350.216093,0
+FCX.US,D,20120409,000000,29.7528,30.5065,29.6974,30.1119,17251218.443074,0
+FCX.US,D,20120410,000000,30.0446,30.3206,29.099,29.4047,23540964.639144,0
+FCX.US,D,20120411,000000,29.9466,29.9902,28.9259,28.9684,25804982.516563,0
+FCX.US,D,20120412,000000,29.2661,30.7736,29.1632,30.6777,26425651.56369,0
+FCX.US,D,20120413,000000,30.191,30.3048,29.7152,29.9051,18991098.13364,0
+FCX.US,D,20120416,000000,30.467,30.5639,29.8191,29.8903,18099240.089327,0
+FCX.US,D,20120417,000000,30.4036,30.9269,30.0238,30.5709,21949340.756857,0
+FCX.US,D,20120418,000000,30.4591,31.285,30.2701,31.0021,25319310.488466,0
+FCX.US,D,20120419,000000,31.3721,31.6817,30.5145,30.7904,32275060.377964,0
+FCX.US,D,20120420,000000,31.1297,31.2514,30.3868,30.4185,20271007.526879,0
+FCX.US,D,20120423,000000,29.7311,30.2375,29.1712,30.0861,24019486.120817,0
+FCX.US,D,20120424,000000,30.1563,30.3206,29.7241,29.9466,15619333.94142,0
+FCX.US,D,20120425,000000,30.3612,30.4759,29.6796,30.2167,18381539.577845,0
+FCX.US,D,20120426,000000,30.2246,30.7984,29.9734,30.5639,16901801.072883,0
+FCX.US,D,20120427,000000,30.7656,31.1297,30.6826,30.8725,14324092.272336,0
+FCX.US,D,20120430,000000,30.7904,31.2514,30.2533,31.0091,15533398.991942,0
+FCX.US,D,20120501,000000,31.108,31.3245,30.6529,31.1386,21934414.888428,0
+FCX.US,D,20120502,000000,30.734,30.9507,30.4591,30.8636,18939426.766715,0
+FCX.US,D,20120503,000000,30.6915,30.7074,29.6974,29.8497,23964261.2164,0
+FCX.US,D,20120504,000000,29.555,29.6974,29.1554,29.4689,17663272.092749,0
+FCX.US,D,20120507,000000,29.2335,29.648,28.8863,29.4689,16427765.237256,0
+FCX.US,D,20120508,000000,28.9753,29.0594,28.1919,28.8388,22853755.981593,0
+FCX.US,D,20120509,000000,28.272,29.2503,28.1108,28.7676,19857757.907119,0
+FCX.US,D,20120510,000000,29.2028,29.3819,28.4916,28.5847,17494216.716801,0
+FCX.US,D,20120511,000000,28.2255,28.6025,28.1029,28.1266,16471121.427548,0
+FCX.US,D,20120514,000000,27.6726,28.4342,27.5351,27.7705,21085939.319463,0
+FCX.US,D,20120515,000000,27.7853,27.9476,26.3145,26.4342,28993272.968194,0
+FCX.US,D,20120516,000000,26.6785,27.4619,26.2719,26.3709,27267847.025998,0
+FCX.US,D,20120517,000000,26.725,27.0247,25.989,26.0464,18421098.588388,0
+FCX.US,D,20120518,000000,26.3382,26.5647,25.5202,25.7537,23083932.202401,0
+FCX.US,D,20120521,000000,25.7447,26.4342,25.7447,26.362,20732624.684114,0
+FCX.US,D,20120522,000000,26.3224,26.8556,25.8605,26.0138,19961373.601176,0
+FCX.US,D,20120523,000000,25.5618,26.5647,25.2294,26.4975,26975844.307652,0
+FCX.US,D,20120524,000000,26.6053,26.8298,25.8753,26.3709,17422020.764339,0
+FCX.US,D,20120525,000000,26.2571,26.5559,26.0138,26.2403,12292291.751485,0
+FCX.US,D,20120529,000000,26.7992,27.2453,26.5805,26.905,18672827.544839,0
+FCX.US,D,20120530,000000,26.4045,26.5311,26.1018,26.2403,15351942.123985,0
+FCX.US,D,20120531,000000,26.1721,26.2373,25.2966,25.9436,19318811.123629,0
+FCX.US,D,20120601,000000,25.5528,26.45,25.5281,25.9644,27044253.190002,0
+FCX.US,D,20120604,000000,26.0226,26.2077,25.3273,26.176,18468911.106776,0
+FCX.US,D,20120605,000000,25.9356,26.5232,25.7863,26.3848,19513708.754305,0
+FCX.US,D,20120606,000000,26.8664,27.5866,26.7922,27.2512,28040447.745507,0
+FCX.US,D,20120607,000000,28.01,28.1761,27.1019,27.2018,29507788.802316,0
+FCX.US,D,20120608,000000,26.8556,27.4857,26.5559,27.3907,17786192.139126,0
+FCX.US,D,20120611,000000,27.7389,27.8349,26.6528,26.6785,15886744.967168,0
+FCX.US,D,20120612,000000,26.9228,27.1889,26.6696,27.1711,16125315.21978,0
+FCX.US,D,20120613,000000,27.0663,27.4213,26.8298,26.9999,14229827.99273,0
+FCX.US,D,20120614,000000,27.0247,27.4946,26.6359,27.4461,16064687.725218,0
+FCX.US,D,20120615,000000,27.6637,27.8111,27.3591,27.8031,18282944.329644,0
+FCX.US,D,20120618,000000,27.5934,27.8685,27.1968,27.7389,15302766.826495,0
+FCX.US,D,20120619,000000,28.0376,28.8546,27.8349,28.7013,23714286.28201,0
+FCX.US,D,20120620,000000,28.3344,28.8626,28.0871,28.5847,24376236.010903,0
+FCX.US,D,20120621,000000,28.0782,28.2552,26.6191,26.7111,27526593.081662,0
+FCX.US,D,20120622,000000,26.9258,27.0049,26.1305,26.1543,39840223.24448,0
+FCX.US,D,20120625,000000,25.9495,26.2403,25.5202,25.5855,29027386.928116,0
+FCX.US,D,20120626,000000,25.8021,26.0316,25.4283,25.5934,18130660.841887,0
+FCX.US,D,20120627,000000,25.7447,26.1671,25.632,26.0226,12981356.538434,0
+FCX.US,D,20120628,000000,25.7447,26.1355,25.4797,26.1196,16529957.494389,0
+FCX.US,D,20120629,000000,27.1622,27.633,26.7744,27.5856,28795877.246155,0
+FCX.US,D,20120702,000000,27.543,27.7221,26.9594,27.4283,15177551.892462,0
+FCX.US,D,20120703,000000,27.9684,28.8922,27.8882,28.5104,19398353.749477,0
+FCX.US,D,20120705,000000,28.3354,29.1474,28.2809,28.7211,34889757.308302,0
+FCX.US,D,20120706,000000,28.2245,28.3946,27.9684,28.3432,32228729.932395,0
+FCX.US,D,20120709,000000,28.2404,28.3057,27.7497,27.9526,29605788.592883,0
+FCX.US,D,20120710,000000,28.1157,28.2543,26.5232,26.7922,24413798.368089,0
+FCX.US,D,20120711,000000,26.908,27.0217,26.2037,26.449,29119731.387607,0
+FCX.US,D,20120712,000000,26.0959,26.7754,25.9109,26.449,21752582.952929,0
+FCX.US,D,20120713,000000,26.6528,27.2997,26.5983,27.1592,17163029.04449,0
+FCX.US,D,20120716,000000,27.0287,27.0375,26.5232,26.7844,13409316.69135,0
+FCX.US,D,20120717,000000,26.9792,26.9792,26.2858,26.8922,16345633.53331,0
+FCX.US,D,20120718,000000,26.727,27.3234,26.5983,26.9881,20199309.979533,0
+FCX.US,D,20120719,000000,27.2839,28.4115,27.1108,28.1335,30876702.430901,0
+FCX.US,D,20120720,000000,27.7587,27.7893,27.0544,27.6024,21219319.807499,0
+FCX.US,D,20120723,000000,26.7922,27.2196,26.3283,26.6627,23637123.464769,0
+FCX.US,D,20120724,000000,26.7042,26.8664,25.7052,25.8931,22437439.097892,0
+FCX.US,D,20120725,000000,26.2769,26.3501,25.4015,25.6894,27972611.068626,0
+FCX.US,D,20120726,000000,26.3501,26.5647,25.8931,26.4104,20325750.2016,0
+FCX.US,D,20120727,000000,26.6439,27.6598,26.4797,27.3581,31383879.679346,0
+FCX.US,D,20120730,000000,27.365,27.8556,27.365,27.7805,14529298.70011,0
+FCX.US,D,20120731,000000,27.8151,28.0366,27.4283,27.5183,12593068.623997,0
+FCX.US,D,20120801,000000,27.4461,27.7497,27.1513,27.3739,14257366.644587,0
+FCX.US,D,20120802,000000,26.9001,27.276,26.4154,26.7191,17492156.37273,0
+FCX.US,D,20120803,000000,27.2344,27.6756,26.9792,27.3818,15611433.259914,0
+FCX.US,D,20120806,000000,27.5025,28.5253,27.4777,28.0683,21920933.687161,0
+FCX.US,D,20120807,000000,28.4432,29.1247,28.3215,28.828,19663680.168024,0
+FCX.US,D,20120808,000000,28.641,29.369,28.641,29.1158,16825869.609459,0
+FCX.US,D,20120809,000000,28.9575,29.6677,28.9417,29.4254,16931384.904354,0
+FCX.US,D,20120810,000000,29.2513,29.8893,29.0584,29.6756,15872362.997222,0
+FCX.US,D,20120813,000000,29.5322,29.8735,28.8596,28.9981,18593221.228276,0
+FCX.US,D,20120814,000000,29.0911,29.18,28.5341,28.6143,11876667.377935,0
+FCX.US,D,20120815,000000,28.4679,28.5104,27.9526,28.4115,15526660.918718,0
+FCX.US,D,20120816,000000,28.5747,29.0247,28.3946,28.8596,14998567.841775,0
+FCX.US,D,20120817,000000,29.1247,29.2928,28.82,28.8833,13254545.221866,0
+FCX.US,D,20120820,000000,28.6736,28.9981,28.4432,28.9001,13735284.757951,0
+FCX.US,D,20120821,000000,29.4491,30.4482,29.4155,29.825,30971031.412185,0
+FCX.US,D,20120822,000000,29.645,30.2395,29.4066,30.2395,17755850.084862,0
+FCX.US,D,20120823,000000,30.4551,30.6243,29.8735,30.0545,20277189.570055,0
+FCX.US,D,20120824,000000,29.735,29.7597,29.2928,29.5322,16442663.809665,0
+FCX.US,D,20120827,000000,29.4798,29.5411,29.0584,29.1395,11037829.326157,0
+FCX.US,D,20120828,000000,29.0069,29.4976,28.9496,29.1554,10376911.791226,0
+FCX.US,D,20120829,000000,29.1395,29.1712,28.7211,29.0841,13826112.771856,0
+FCX.US,D,20120830,000000,28.9091,28.9249,28.3215,28.3512,13857556.776582,0
+FCX.US,D,20120831,000000,28.7389,29.6044,28.4936,29.5144,18858581.008625,0
+FCX.US,D,20120904,000000,29.6756,29.6756,28.82,29.1158,17645191.006535,0
+FCX.US,D,20120905,000000,29.275,29.2839,28.6231,28.8112,17535007.081159,0
+FCX.US,D,20120906,000000,29.1158,30.0238,29.0911,29.7033,20788167.031141,0
+FCX.US,D,20120907,000000,30.5945,32.4146,30.5767,32.2277,48375717.181538,0
+FCX.US,D,20120910,000000,32.1782,32.9379,32.1713,32.4581,28566720.076783,0
+FCX.US,D,20120911,000000,32.5313,32.9735,32.1287,32.6372,21408406.418686,0
+FCX.US,D,20120912,000000,32.9963,33.0536,32.376,32.7766,20653411.632439,0
+FCX.US,D,20120913,000000,32.6273,34.477,32.4057,34.1565,35221951.900482,0
+FCX.US,D,20120914,000000,35.1466,35.6749,34.7856,34.8549,40817909.076118,0
+FCX.US,D,20120917,000000,34.3939,34.754,33.6807,33.8459,21899930.915783,0
+FCX.US,D,20120918,000000,33.5976,34.1317,33.3305,33.9033,18187464.871642,0
+FCX.US,D,20120919,000000,34.1407,34.3118,33.7411,33.9498,15731674.252421,0
+FCX.US,D,20120920,000000,32.9883,33.5472,32.7094,33.4552,22219644.14982,0
+FCX.US,D,20120921,000000,34.1654,34.1654,33.1446,33.2257,21123061.907429,0
+FCX.US,D,20120924,000000,32.7856,33.1842,32.7342,32.9211,14457197.778239,0
+FCX.US,D,20120925,000000,33.2089,33.3869,32.0555,32.1287,21979264.272141,0
+FCX.US,D,20120926,000000,31.8844,32.6025,30.9437,32.106,27664908.083637,0
+FCX.US,D,20120927,000000,32.5215,32.8875,31.9992,32.7856,14731403.491177,0
+FCX.US,D,20120928,000000,32.5947,32.7698,31.9992,32.3504,16250721.225957,0
+FCX.US,D,20121001,000000,32.8657,33.1762,32.4671,32.5709,14393663.762969,0
+FCX.US,D,20121002,000000,32.654,32.9735,31.9586,32.4324,17498645.748878,0
+FCX.US,D,20121003,000000,32.6025,32.6105,31.917,32.2119,15188455.136232,0
+FCX.US,D,20121004,000000,32.5215,33.3869,32.4146,33.0605,21394803.901772,0
+FCX.US,D,20121005,000000,33.3385,33.8004,32.9557,33.112,17570034.952288,0
+FCX.US,D,20121008,000000,32.6926,33.5136,32.654,33.3059,13825283.781602,0
+FCX.US,D,20121009,000000,33.2742,33.9676,33.2089,33.2435,17228208.908704,0
+FCX.US,D,20121010,000000,33.1931,33.2257,32.5481,32.8726,19342152.254102,0
+FCX.US,D,20121011,000000,33.1812,34.0437,33.1238,33.569,18736980.269907,0
+FCX.US,D,20121012,000000,33.569,33.7757,32.9161,33.0635,14554495.95998,0
+FCX.US,D,20121015,000000,32.9497,33.2475,32.5393,33.1901,13676585.171212,0
+FCX.US,D,20121016,000000,33.4008,34.3,33.3277,34.1605,16168472.250217,0
+FCX.US,D,20121017,000000,34.4671,35.2565,34.1694,34.8559,19764159.852608,0
+FCX.US,D,20121018,000000,34.8381,35.3327,34.7312,34.9489,20206417.054517,0
+FCX.US,D,20121019,000000,34.7312,34.9914,33.8647,33.9211,18386573.16623,0
+FCX.US,D,20121022,000000,33.0398,33.936,32.8815,33.4285,25452317.930888,0
+FCX.US,D,20121023,000000,32.6283,32.7014,31.8449,32.1089,22155968.599629,0
+FCX.US,D,20121024,000000,32.3078,32.5847,31.9032,31.9536,14790503.419552,0
+FCX.US,D,20121025,000000,32.381,32.6372,31.9942,32.283,19555526.257808,0
+FCX.US,D,20121026,000000,32.374,32.6184,31.9112,32.1841,13045276.741846,0
+FCX.US,D,20121031,000000,32.5057,32.6025,31.9942,32.0278,9963097.0427446,0
+FCX.US,D,20121101,000000,32.3147,33.4008,32.1673,33.3603,20160520.312386,0
+FCX.US,D,20121102,000000,33.5036,33.6402,32.3078,32.3404,17517384.972476,0
+FCX.US,D,20121105,000000,32.2009,32.8597,32.1921,32.5057,10307998.437978,0
+FCX.US,D,20121106,000000,32.6461,33.5214,32.5481,33.2396,14213631.342899,0
+FCX.US,D,20121107,000000,32.6866,32.8271,31.6727,32.3652,20682669.933592,0
+FCX.US,D,20121108,000000,32.3326,32.4987,31.6391,31.8528,15799869.821425,0
+FCX.US,D,20121109,000000,31.5412,32.2247,31.3533,31.5896,15834700.554627,0
+FCX.US,D,20121112,000000,31.7489,31.9863,31.6312,31.83,10165917.596129,0
+FCX.US,D,20121113,000000,31.4532,32.2089,31.3611,31.6055,12030810.027983,0
+FCX.US,D,20121114,000000,31.7143,31.8449,30.643,30.8172,18331148.090995,0
+FCX.US,D,20121115,000000,30.7994,31.0219,30.3463,30.7074,13286511.894837,0
+FCX.US,D,20121116,000000,30.5441,30.7074,29.9496,30.3067,25925462.096509,0
+FCX.US,D,20121119,000000,31.1376,31.5738,30.9397,31.5322,19252818.444582,0
+FCX.US,D,20121120,000000,31.2781,32.0417,31.1138,31.5164,16869414.849966,0
+FCX.US,D,20121121,000000,31.5076,31.6055,31.3197,31.5234,10725542.631641,0
+FCX.US,D,20121123,000000,31.8943,32.1248,31.6391,32.0278,6037677.5558071,0
+FCX.US,D,20121126,000000,31.7905,32.0348,31.4918,31.9942,15450004.594303,0
+FCX.US,D,20121127,000000,31.9032,32.2009,31.6391,31.7064,9993083.2377787,0
+FCX.US,D,20121128,000000,31.1138,31.7657,30.9547,31.7657,14284988.195469,0
+FCX.US,D,20121129,000000,32.3572,32.5709,32.0506,32.3404,15100596.322786,0
+FCX.US,D,20121130,000000,32.1841,32.4571,31.92,32.1337,10064473.452152,0
+FCX.US,D,20121203,000000,32.3572,32.374,31.5976,31.6312,12519404.752207,0
+FCX.US,D,20121204,000000,31.4275,31.9626,31.3533,31.5322,12224599.642415,0
+FCX.US,D,20121205,000000,26.4411,27.7685,26.1305,26.4896,186719244.50944,0
+FCX.US,D,20121206,000000,25.7576,25.8081,25.1562,25.3807,102951660.7323,0
+FCX.US,D,20121207,000000,25.6755,26.8546,25.6172,26.1127,77623076.673589,0
+FCX.US,D,20121210,000000,26.4252,26.5578,25.8515,26.3946,39293229.189744,0
+FCX.US,D,20121211,000000,26.6647,26.6993,26.1523,26.3511,29067421.091608,0
+FCX.US,D,20121212,000000,26.5163,26.9693,26.2858,26.7873,39355804.811402,0
+FCX.US,D,20121213,000000,26.6735,26.9693,26.5242,26.7537,23109571.253419,0
+FCX.US,D,20121214,000000,26.9841,27.9654,26.8358,27.8269,40650519.768388,0
+FCX.US,D,20121217,000000,27.908,27.9169,27.3987,27.7102,22596039.087002,0
+FCX.US,D,20121218,000000,27.8605,28.2067,27.6538,27.998,33521458.345661,0
+FCX.US,D,20121219,000000,27.9555,28.1741,27.8517,27.9654,25234889.962647,0
+FCX.US,D,20121220,000000,28.1474,28.2067,27.546,27.9902,22637746.395458,0
+FCX.US,D,20121221,000000,27.6469,27.6934,27.3491,27.6617,23543980.343934,0
+FCX.US,D,20121224,000000,27.5203,27.638,27.3303,27.5964,7222039.7564742,0
+FCX.US,D,20121226,000000,27.6864,28.1316,27.6864,27.9406,13367637.689878,0
+FCX.US,D,20121227,000000,28.0396,28.0475,27.4065,27.7448,16197395.922377,0
+FCX.US,D,20121228,000000,27.546,27.6786,27.185,27.2997,15043298.942732,0
+FCX.US,D,20121231,000000,27.3076,28.2799,27.2018,28.1741,19699278.222694,0
+FCX.US,D,20130102,000000,29.1217,29.1603,28.6251,28.9703,24016083.21692,0
+FCX.US,D,20130103,000000,28.9051,29.3097,28.5263,28.7063,17816364.351486,0
+FCX.US,D,20130104,000000,28.7241,29.2829,28.5985,29.2325,15554206.647321,0
+FCX.US,D,20130107,000000,29.0891,29.2414,28.8398,29.1296,16657023.503001,0
+FCX.US,D,20130108,000000,29.0031,29.2325,28.6163,28.8062,18425010.007037,0
+FCX.US,D,20130109,000000,28.913,29.0643,28.733,29.0119,12858218.123891,0
+FCX.US,D,20130110,000000,29.3749,29.4412,29.0119,29.3275,22771009.611702,0
+FCX.US,D,20130111,000000,29.2246,29.4283,28.9189,29.0891,22949033.246851,0
+FCX.US,D,20130114,000000,29.0891,29.3116,28.6954,28.8536,13781278.552599,0
+FCX.US,D,20130115,000000,28.7201,28.9703,28.5717,28.7646,11170450.580435,0
+FCX.US,D,20130116,000000,28.5717,28.6647,28.371,28.463,13566121.208884,0
+FCX.US,D,20130117,000000,28.7201,28.7864,28.1899,28.3225,16185664.699317,0
+FCX.US,D,20130118,000000,28.547,28.6113,27.8991,27.9545,20015380.294306,0
+FCX.US,D,20130122,000000,28.2809,29.5016,28.2543,29.2434,34410731.355731,0
+FCX.US,D,20130123,000000,29.2246,29.275,28.9189,29.1049,14774230.947441,0
+FCX.US,D,20130124,000000,28.9773,29.2681,28.6885,28.7962,15898304.326394,0
+FCX.US,D,20130125,000000,29.0387,29.1612,28.547,28.9773,15804815.455966,0
+FCX.US,D,20130128,000000,29.0297,29.0812,28.5847,28.729,12023533.111093,0
+FCX.US,D,20130129,000000,28.6727,29.2345,28.6727,29.097,15080112.175799,0
+FCX.US,D,20130130,000000,29.5016,29.7023,29.1128,29.2166,19530386.622869,0
+FCX.US,D,20130131,000000,29.1534,29.4017,29.0209,29.2938,11926942.603958,0
+FCX.US,D,20130201,000000,29.7845,29.8191,29.3621,29.6925,15037553.635885,0
+FCX.US,D,20130204,000000,29.4847,29.7677,29.3027,29.369,11194454.903112,0
+FCX.US,D,20130205,000000,29.5016,29.8755,29.369,29.6667,13796610.828446,0
+FCX.US,D,20130206,000000,29.4758,30.1327,29.461,29.9942,20383281.114274,0
+FCX.US,D,20130207,000000,29.8665,29.9586,29.5104,29.6588,14000440.323628,0
+FCX.US,D,20130208,000000,29.7113,29.8339,29.546,29.6173,14160829.718529,0
+FCX.US,D,20130211,000000,29.5016,29.546,29.1692,29.3621,10058067.985994,0
+FCX.US,D,20130212,000000,29.3531,29.825,29.186,29.643,10744300.052586,0
+FCX.US,D,20130213,000000,29.735,29.8577,29.4936,29.6173,9960630.2912566,0
+FCX.US,D,20130214,000000,29.5866,29.8023,29.4283,29.5282,9478867.6598831,0
+FCX.US,D,20130215,000000,29.5778,29.6173,28.9773,29.1217,16511852.145047,0
+FCX.US,D,20130219,000000,29.0723,29.2246,28.362,28.4718,21235810.647774,0
+FCX.US,D,20130220,000000,28.3066,28.3284,26.6023,26.7754,41350898.250378,0
+FCX.US,D,20130221,000000,26.6261,27.3669,26.3372,26.8764,24803683.60521,0
+FCX.US,D,20130222,000000,27.091,27.1494,26.3036,26.9673,21860183.865989,0
+FCX.US,D,20130225,000000,27.091,27.1167,26.1434,26.1869,19560272.732494,0
+FCX.US,D,20130226,000000,26.543,26.5955,26.0514,26.5351,18525009.483852,0
+FCX.US,D,20130227,000000,26.5351,26.9337,26.5094,26.818,13073398.719772,0
+FCX.US,D,20130228,000000,26.7844,26.8249,26.3699,26.5272,14405387.909283,0
+FCX.US,D,20130301,000000,26.3204,26.3778,26.0306,26.1701,17212417.655326,0
+FCX.US,D,20130304,000000,26.0039,26.1513,25.5301,26.0929,18573161.686053,0
+FCX.US,D,20130305,000000,26.3372,26.7586,26.179,26.2107,19107826.027205,0
+FCX.US,D,20130306,000000,26.818,27.5668,26.6261,27.2928,28253979.459554,0
+FCX.US,D,20130307,000000,27.3601,27.642,27.1928,27.4906,17483060.7321,0
+FCX.US,D,20130308,000000,27.8319,27.8319,27.4243,27.6588,16680782.161492,0
+FCX.US,D,20130311,000000,27.6588,27.8734,27.3086,27.6736,11531672.974039,0
+FCX.US,D,20130312,000000,27.8991,28.3532,27.7656,27.7893,15939940.86739,0
+FCX.US,D,20130313,000000,27.7656,27.8655,27.3501,27.4906,13431280.88923,0
+FCX.US,D,20130314,000000,27.3927,27.7151,27.2334,27.5588,13195951.786318,0
+FCX.US,D,20130315,000000,27.8823,28.3225,27.8655,28.09,18262850.414655,0
+FCX.US,D,20130318,000000,27.4985,27.9714,27.4985,27.8655,15238476.610359,0
+FCX.US,D,20130319,000000,27.8319,27.8655,27.1325,27.4085,23377940.672777,0
+FCX.US,D,20130320,000000,27.5924,27.7735,27.4243,27.6242,13204607.657729,0
+FCX.US,D,20130321,000000,27.4738,27.6588,27.3413,27.4155,13214474.66368,0
+FCX.US,D,20130322,000000,27.54,27.6736,27.3086,27.4243,9832834.3668352,0
+FCX.US,D,20130325,000000,27.54,27.55,26.9436,27.0841,13899272.172748,0
+FCX.US,D,20130326,000000,27.2086,27.276,26.9673,27.2602,11977111.678789,0
+FCX.US,D,20130327,000000,26.9911,27.8161,26.902,27.7241,17445596.438396,0
+FCX.US,D,20130328,000000,27.6242,27.6983,27.3413,27.5064,14801938.43024,0
+FCX.US,D,20130401,000000,27.4155,27.4401,26.6854,26.91,14594353.204821,0
+FCX.US,D,20130402,000000,26.91,27.1325,26.4124,26.5272,18704052.170436,0
+FCX.US,D,20130403,000000,26.4352,26.7339,25.8852,26.2195,21218592.924582,0
+FCX.US,D,20130404,000000,26.269,26.7428,25.9693,26.3442,30965817.872257,0
+FCX.US,D,20130405,000000,26.1513,26.7428,25.904,26.6775,32477593.817651,0
+FCX.US,D,20130408,000000,26.7181,27.0337,26.4272,26.9436,32477099.456389,0
+FCX.US,D,20130409,000000,27.1246,28.2543,27.1246,28.0554,26603911.76435,0
+FCX.US,D,20130410,000000,28.2067,28.2315,27.6904,27.997,21322735.330739,0
+FCX.US,D,20130411,000000,27.9397,28.0258,27.4125,27.5035,16040086.933945,0
+FCX.US,D,20130412,000000,27.2957,27.6132,26.6923,26.7744,23333043.77377,0
+FCX.US,D,20130415,000000,25.2156,25.3995,24.351,24.5528,53298044.964372,0
+FCX.US,D,20130416,000000,24.9218,25.2422,24.4598,24.534,26355776.78394,0
+FCX.US,D,20130417,000000,24.3095,24.351,23.0829,23.4915,45270061.893788,0
+FCX.US,D,20130418,000000,23.1353,24.072,22.8485,23.5291,31347397.031418,0
+FCX.US,D,20130419,000000,23.8149,23.9148,23.0018,23.6873,24020099.775798,0
+FCX.US,D,20130422,000000,23.7743,24.0008,23.1522,23.9583,19158483.397516,0
+FCX.US,D,20130423,000000,23.9415,24.1482,23.4123,23.9247,22987362.925504,0
+FCX.US,D,20130424,000000,24.3095,25.0405,24.2521,24.9801,21349541.033895,0
+FCX.US,D,20130425,000000,25.8367,25.8615,24.8634,25.0503,39018730.297324,0
+FCX.US,D,20130426,000000,25.0217,25.0217,24.3758,24.6804,16196983.449178,0
+FCX.US,D,20130429,000000,24.9554,25.3253,24.6953,25.0791,13636689.509749,0
+FCX.US,D,20130430,000000,24.9643,25.5518,24.5182,25.5271,15034607.687593,0
+FCX.US,D,20130501,000000,25.3669,25.6004,24.9722,25.4658,21957705.470714,0
+FCX.US,D,20130502,000000,25.719,25.719,25.0791,25.4489,14431604.220587,0
+FCX.US,D,20130503,000000,26.4134,26.633,26.1127,26.1127,20953223.034594,0
+FCX.US,D,20130506,000000,26.3066,26.5153,25.9614,26.365,16347565.484987,0
+FCX.US,D,20130507,000000,26.2977,26.808,26.2136,26.4648,20579571.852962,0
+FCX.US,D,20130508,000000,26.808,27.3789,26.7092,27.1692,28298563.97077,0
+FCX.US,D,20130509,000000,27.4955,27.8912,27.1958,27.363,33529293.314526,0
+FCX.US,D,20130510,000000,27.0514,27.3363,26.8418,27.3046,18333540.031168,0
+FCX.US,D,20130513,000000,27.178,27.178,26.5737,26.808,16849505.941339,0
+FCX.US,D,20130514,000000,26.4975,26.724,26.2651,26.4797,20973330.092112,0
+FCX.US,D,20130515,000000,26.2047,26.9199,26.1384,26.6389,25029556.153443,0
+FCX.US,D,20130516,000000,26.5737,27.2462,26.2977,26.8764,22445578.36684,0
+FCX.US,D,20130517,000000,27.1098,27.5292,26.9347,27.4125,19271456.571808,0
+FCX.US,D,20130520,000000,27.453,27.6815,26.9841,27.5816,31045040.022605,0
+FCX.US,D,20130521,000000,27.6637,27.7497,26.7912,26.8249,25326832.058577,0
+FCX.US,D,20130522,000000,26.9931,27.5974,26.4224,26.5569,25453987.031996,0
+FCX.US,D,20130523,000000,25.7507,26.1028,25.6428,25.9455,22833771.250687,0
+FCX.US,D,20130524,000000,25.6854,25.9614,25.2828,25.5014,15110444.120427,0
+FCX.US,D,20130528,000000,25.7665,26.0702,25.6082,25.9129,18788763.853807,0
+FCX.US,D,20130529,000000,26.0039,26.1305,25.3837,26.0524,16034563.028154,0
+FCX.US,D,20130530,000000,26.1533,26.724,26.086,26.7161,42397808.812091,0
+FCX.US,D,20130531,000000,26.5232,26.6181,25.9614,26.0494,19275066.723268,0
+FCX.US,D,20130603,000000,26.0376,26.4134,25.9376,26.3996,22270826.210304,0
+FCX.US,D,20130604,000000,26.4074,26.4074,25.6162,25.8773,22074949.966742,0
+FCX.US,D,20130605,000000,25.8367,25.8842,25.2986,25.4301,18585354.919535,0
+FCX.US,D,20130606,000000,25.5608,26.0622,25.3758,26.0306,19818673.038564,0
+FCX.US,D,20130607,000000,26.2561,26.2561,25.5608,25.9376,30039152.346907,0
+FCX.US,D,20130610,000000,25.8111,26.0039,25.4836,25.903,30651757.947369,0
+FCX.US,D,20130611,000000,25.4133,25.7101,25.3085,25.4301,35799322.382251,0
+FCX.US,D,20130612,000000,25.8061,26.1275,25.6408,25.6686,17360823.086236,0
+FCX.US,D,20130613,000000,25.6686,25.8149,25.3649,25.7695,17563691.154916,0
+FCX.US,D,20130614,000000,25.9624,26.2235,25.5726,25.6508,14971341.57771,0
+FCX.US,D,20130617,000000,25.7971,25.9702,25.5123,25.7299,13035547.226962,0
+FCX.US,D,20130618,000000,25.7111,25.7299,25.4401,25.6052,10580738.253517,0
+FCX.US,D,20130619,000000,25.4945,25.996,25.3214,25.3214,17189209.972065,0
+FCX.US,D,20130620,000000,24.7566,24.7655,23.8703,24.0464,35459088.606533,0
+FCX.US,D,20130621,000000,24.3055,24.5835,23.8703,24.4262,38357462.968945,0
+FCX.US,D,20130624,000000,24.0602,24.0602,22.8762,23.266,46950086.466078,0
+FCX.US,D,20130625,000000,23.6458,23.7783,23.349,23.6458,32606079.219332,0
+FCX.US,D,20130626,000000,23.5498,23.6358,23.0137,23.2936,18872600.042594,0
+FCX.US,D,20130627,000000,23.5854,23.898,23.4381,23.6794,14212471.767507,0
+FCX.US,D,20130628,000000,23.5765,24.1047,23.4381,23.9514,18798570.201936,0
+FCX.US,D,20130701,000000,24.8258,24.9396,24.2105,24.5212,18486980.061426,0
+FCX.US,D,20130702,000000,24.5568,24.5835,23.8347,24.0602,17991523.926403,0
+FCX.US,D,20130703,000000,24.1047,24.2729,23.8613,24.0118,7351906.1346035,0
+FCX.US,D,20130705,000000,23.9682,24.0296,23.3777,23.714,13169187.532675,0
+FCX.US,D,20130708,000000,23.8525,23.898,23.5439,23.8209,10531465.90351,0
+FCX.US,D,20130709,000000,24.078,24.1917,23.7328,23.9761,13057954.226953,0
+FCX.US,D,20130710,000000,24.3659,24.3659,23.8613,23.9435,13467478.445387,0
+FCX.US,D,20130711,000000,24.9702,25.1433,24.7141,25.0325,24346524.798001,0
+FCX.US,D,20130712,000000,25.0059,25.0059,24.4885,24.6102,13729583.933508,0
+FCX.US,D,20130715,000000,24.4964,24.7219,24.4708,24.6824,8444055.3010624,0
+FCX.US,D,20130716,000000,24.9,24.989,24.6913,24.7942,9630525.3610953,0
+FCX.US,D,20130717,000000,24.9178,25.1265,24.6181,24.6636,13646875.980238,0
+FCX.US,D,20130718,000000,24.7843,24.9445,24.6359,24.7141,12069672.484519,0
+FCX.US,D,20130719,000000,24.8466,25.1186,24.6913,25.0573,13095626.779185,0
+FCX.US,D,20130722,000000,25.6082,25.7665,25.2868,25.5756,19510843.68311,0
+FCX.US,D,20130723,000000,26.0138,26.443,25.8031,26.3135,25971203.150227,0
+FCX.US,D,20130724,000000,26.3313,26.3828,25.1968,25.3382,26776314.441191,0
+FCX.US,D,20130725,000000,25.2354,25.5677,25.1433,25.3036,11077865.511577,0
+FCX.US,D,20130726,000000,25.0573,25.3907,24.7942,25.3827,15071731.286522,0
+FCX.US,D,20130729,000000,25.2937,25.356,24.9702,25.0573,10249278.631965,0
+FCX.US,D,20130730,000000,25.1265,25.1364,24.5845,24.7497,14837690.151395,0
+FCX.US,D,20130731,000000,24.7595,25.0652,24.4964,24.812,15649616.348826,0
+FCX.US,D,20130801,000000,25.3907,25.6458,25.2254,25.5311,16424743.466684,0
+FCX.US,D,20130802,000000,25.5499,25.813,25.5153,25.6182,12016945.671464,0
+FCX.US,D,20130805,000000,25.5934,25.6646,25.3659,25.4619,9559008.7762563,0
+FCX.US,D,20130806,000000,25.7339,25.8723,25.5499,25.5845,15882249.211484,0
+FCX.US,D,20130807,000000,25.4519,26.2601,25.4055,25.8209,21125898.67164,0
+FCX.US,D,20130808,000000,26.4026,27.3205,26.3828,27.0227,31854935.193913,0
+FCX.US,D,20130809,000000,27.2948,28.0673,27.1998,27.7349,31284948.791188,0
+FCX.US,D,20130812,000000,27.8734,28.0574,27.7349,27.9436,15886979.510752,0
+FCX.US,D,20130813,000000,28.0238,28.0336,27.27,27.3383,16690755.318635,0
+FCX.US,D,20130814,000000,27.4609,27.9338,27.4095,27.7151,14364163.841486,0
+FCX.US,D,20130815,000000,27.3827,28.1286,27.2948,28.004,17410075.216969,0
+FCX.US,D,20130816,000000,28.0673,28.2503,27.5312,27.6716,17429010.567531,0
+FCX.US,D,20130819,000000,27.5045,27.5688,27.0485,27.1365,12938385.525322,0
+FCX.US,D,20130820,000000,27.0999,27.4253,27.0049,27.181,10416257.488423,0
+FCX.US,D,20130821,000000,27.0485,27.0485,26.5034,26.6359,14278939.599505,0
+FCX.US,D,20130822,000000,27.1365,27.6983,27.0841,27.5045,14084763.79693,0
+FCX.US,D,20130823,000000,27.725,28.0406,27.5598,27.8922,12280669.712507,0
+FCX.US,D,20130826,000000,27.9594,28.004,27.5598,27.6478,11644090.118283,0
+FCX.US,D,20130827,000000,27.3927,27.6716,26.6993,26.8466,16269882.021429,0
+FCX.US,D,20130828,000000,26.8368,27.1365,26.724,26.7418,10196427.470373,0
+FCX.US,D,20130829,000000,26.7092,26.9703,26.54,26.6904,9490679.7600409,0
+FCX.US,D,20130830,000000,26.6725,26.7507,26.4104,26.5133,8415083.1026441,0
+FCX.US,D,20130903,000000,27.2611,27.4174,27.1454,27.3046,15327490.955342,0
+FCX.US,D,20130904,000000,26.9604,27.3284,26.8744,27.2868,10589426.475767,0
+FCX.US,D,20130905,000000,27.4095,27.4095,26.9861,26.9861,11313365.467358,0
+FCX.US,D,20130906,000000,27.3284,27.5856,27.2522,27.3581,9908127.9121492,0
+FCX.US,D,20130909,000000,27.5213,28.0406,27.4867,27.9338,10660095.873004,0
+FCX.US,D,20130910,000000,28.1741,28.2087,27.8388,28.0138,14128741.729912,0
+FCX.US,D,20130911,000000,27.9872,28.9871,27.9872,28.8032,19864852.850538,0
+FCX.US,D,20130912,000000,28.4708,29.1306,28.4096,29.0881,22229491.947461,0
+FCX.US,D,20130913,000000,29.1722,29.181,28.8032,28.9871,17928415.526861,0
+FCX.US,D,20130916,000000,29.3047,29.3739,29.0515,29.1722,14806731.409259,0
+FCX.US,D,20130917,000000,29.189,29.4788,29.1464,29.4175,12543024.908667,0
+FCX.US,D,20130918,000000,29.4689,30.4967,29.4085,30.3136,24026080.637192,0
+FCX.US,D,20130919,000000,30.5847,30.6974,29.9991,30.3562,17249124.737201,0
+FCX.US,D,20130920,000000,30.3848,30.5233,29.6895,29.7182,23119095.542669,0
+FCX.US,D,20130923,000000,29.8299,30.1425,29.56,29.6182,15629364.723496,0
+FCX.US,D,20130924,000000,29.3927,29.8299,29.2315,29.6024,11259713.622496,0
+FCX.US,D,20130925,000000,29.8557,30.1207,29.462,29.6796,11500823.415984,0
+FCX.US,D,20130926,000000,29.8299,30.0347,29.553,29.7182,6567719.7708107,0
+FCX.US,D,20130927,000000,29.4442,29.6628,29.2315,29.3225,8756423.8836402,0
+FCX.US,D,20130930,000000,28.9437,29.1722,28.364,29.0247,13128329.433746,0
+FCX.US,D,20131001,000000,28.4976,29.0604,28.4184,28.8804,9838772.7677533,0
+FCX.US,D,20131002,000000,28.8566,29.3997,28.7616,29.3997,10483234.846138,0
+FCX.US,D,20131003,000000,29.2592,29.4788,28.7438,28.9615,10168723.020465,0
+FCX.US,D,20131004,000000,29.1554,29.8735,29.0604,29.638,22759257.158404,0
+FCX.US,D,20131007,000000,29.3225,29.6895,29.2671,29.3493,12653917.519614,0
+FCX.US,D,20131008,000000,29.4541,29.4966,28.7952,28.8645,11425637.032825,0
+FCX.US,D,20131009,000000,28.7774,29.095,28.374,28.8477,12447989.26374,0
+FCX.US,D,20131010,000000,29.2384,29.6648,28.9477,29.4353,11485106.973922,0
+FCX.US,D,20131011,000000,29.0387,29.7449,29.0287,29.6192,10200622.969829,0
+FCX.US,D,20131014,000000,29.5866,30.2385,29.5243,30.004,10356802.711782,0
+FCX.US,D,20131015,000000,29.9764,30.4185,29.9398,30.1495,12067145.075207,0
+FCX.US,D,20131016,000000,30.2385,30.4106,29.911,30.2315,10875210.756243,0
+FCX.US,D,20131017,000000,30.2751,30.8527,30.2652,30.7469,16502830.304768,0
+FCX.US,D,20131018,000000,30.9843,31.1604,30.7469,30.9051,17419902.795336,0
+FCX.US,D,20131021,000000,30.9309,31.2227,30.8082,31.0367,10919977.24093,0
+FCX.US,D,20131022,000000,32.1189,32.5779,31.8884,32.2079,32330237.767086,0
+FCX.US,D,20131023,000000,31.8508,32.5461,31.8003,32.4473,19380889.351136,0
+FCX.US,D,20131024,000000,32.4186,33.3405,32.3582,33.1376,21952913.502661,0
+FCX.US,D,20131025,000000,32.9953,33.2168,32.7014,33.1644,12117524.430493,0
+FCX.US,D,20131028,000000,33.2168,33.3237,32.6768,33.015,12071816.738578,0
+FCX.US,D,20131029,000000,33.383,33.5542,33.1822,33.3731,12184636.246384,0
+FCX.US,D,20131030,000000,33.4305,33.659,32.561,33.0239,14166856.073291,0
+FCX.US,D,20131031,000000,32.8706,33.3405,32.5263,32.561,13644238.375881,0
+FCX.US,D,20131101,000000,32.6589,32.8281,32.2504,32.5779,11651623.819958,0
+FCX.US,D,20131104,000000,32.6768,33.1466,32.6589,33.1288,11648641.476971,0
+FCX.US,D,20131105,000000,33.0239,33.2168,32.6926,32.9419,9688218.0279646,0
+FCX.US,D,20131106,000000,32.9863,33.2267,32.7014,32.8469,9276149.2138346,0
+FCX.US,D,20131107,000000,32.8113,32.8538,31.7025,31.8271,19399673.057138,0
+FCX.US,D,20131108,000000,31.5778,32.4087,31.5332,32.4008,10750372.91168,0
+FCX.US,D,20131111,000000,32.2692,32.3918,31.9498,32.2969,9432126.7630419,0
+FCX.US,D,20131112,000000,32.1089,32.2692,31.5066,31.8003,10163002.987712,0
+FCX.US,D,20131113,000000,31.1702,32.2079,31.0367,32.1802,12720177.093085,0
+FCX.US,D,20131114,000000,32.1891,32.384,31.8271,32.1891,8325317.6116131,0
+FCX.US,D,20131115,000000,32.3316,32.7756,32.2346,32.6223,13401445.32779,0
+FCX.US,D,20131118,000000,32.7756,32.7925,32.2445,32.3226,9422328.5026235,0
+FCX.US,D,20131119,000000,32.2593,32.5461,31.9942,32.2445,8555738.4856419,0
+FCX.US,D,20131120,000000,32.2969,32.561,31.924,32.0457,9408167.9337335,0
+FCX.US,D,20131121,000000,32.2445,32.2445,31.6213,32.0377,8844215.9734808,0
+FCX.US,D,20131122,000000,32.0655,32.0655,31.6391,31.9774,10528414.81499,0
+FCX.US,D,20131125,000000,31.9141,31.924,31.5164,31.7025,11497515.542677,0
+FCX.US,D,20131126,000000,31.1248,31.4007,31.0466,31.287,12324454.551418,0
+FCX.US,D,20131127,000000,31.2771,31.4195,30.4719,30.7182,13871191.644334,0
+FCX.US,D,20131129,000000,30.9131,31.1702,30.5965,30.7271,6101027.5756791,0
+FCX.US,D,20131202,000000,30.7182,30.7182,30.1781,30.3463,11029821.482494,0
+FCX.US,D,20131203,000000,30.1337,30.6282,29.9466,30.3116,9863304.8134934,0
+FCX.US,D,20131204,000000,30.3206,30.9309,30.3206,30.5965,10268264.530712,0
+FCX.US,D,20131205,000000,30.365,30.5867,30.1683,30.365,8561135.0100035,0
+FCX.US,D,20131206,000000,30.6579,30.8438,30.2237,30.3384,8765485.1515034,0
+FCX.US,D,20131209,000000,30.4185,30.7716,30.3552,30.6757,7507836.1685157,0
+FCX.US,D,20131210,000000,30.9397,31.2227,30.8438,30.9051,9619952.7024639,0
+FCX.US,D,20131211,000000,31.0189,31.1426,30.4274,30.5145,12607061.372908,0
+FCX.US,D,20131212,000000,30.5599,30.7083,30.0654,30.375,10425581.606854,0
+FCX.US,D,20131213,000000,30.4719,30.7816,30.2069,30.4185,10028317.345507,0
+FCX.US,D,20131216,000000,30.4719,30.9051,30.4274,30.648,11650449.080109,0
+FCX.US,D,20131217,000000,30.5867,31.0189,30.5055,30.9131,8624227.2341258,0
+FCX.US,D,20131218,000000,31.0931,31.2949,30.6193,31.1604,11083092.194033,0
+FCX.US,D,20131219,000000,30.9051,31.3048,30.8349,31.1702,7479829.4404542,0
+FCX.US,D,20131220,000000,31.2068,31.6668,31.188,31.6124,12636275.191657,0
+FCX.US,D,20131223,000000,31.7835,31.924,31.5244,31.647,8827242.9035092,0
+FCX.US,D,20131224,000000,31.7479,32.3048,31.6757,32.1545,5893708.2337202,0
+FCX.US,D,20131226,000000,32.199,32.8113,32.199,32.739,11679305.0177,0
+FCX.US,D,20131227,000000,32.749,33.3315,32.7192,33.2168,10189348.702373,0
+FCX.US,D,20131230,000000,33.2881,33.659,33.1198,33.3671,10964127.037745,0
+FCX.US,D,20131231,000000,33.2703,33.6402,33.1288,33.4305,8018476.9786812,0
+FCX.US,D,20140102,000000,33.383,33.7401,33.1644,33.3315,10212929.431249,0
+FCX.US,D,20140103,000000,33.2168,33.4582,32.9863,33.0576,8231634.6361494,0
+FCX.US,D,20140106,000000,32.838,32.9695,32.6045,32.7925,10985739.420248,0
+FCX.US,D,20140107,000000,32.8538,32.9775,32.384,32.4739,9874024.0618649,0
+FCX.US,D,20140108,000000,32.4186,32.4739,32.0041,32.0655,13107226.57696,0
+FCX.US,D,20140109,000000,32.0921,32.1891,31.4007,31.6302,12349593.175393,0
+FCX.US,D,20140110,000000,31.8785,32.0921,31.6035,32.0377,11089004.309894,0
+FCX.US,D,20140113,000000,31.9151,32.0862,31.7015,31.8369,15661882.371696,0
+FCX.US,D,20140114,000000,31.6747,32.3276,31.4344,32.2742,13523625.348722,0
+FCX.US,D,20140115,000000,32.283,32.7568,32.2385,32.7104,12560264.873062,0
+FCX.US,D,20140116,000000,32.8706,32.9883,32.5591,32.9794,12322486.205046,0
+FCX.US,D,20140117,000000,33.2485,33.292,32.2197,32.3354,22849015.572689,0
+FCX.US,D,20140121,000000,32.0951,32.1931,31.47,31.5046,26158897.664364,0
+FCX.US,D,20140122,000000,31.2178,31.3799,30.6183,30.8448,21308729.439299,0
+FCX.US,D,20140123,000000,30.7083,30.7083,29.6282,30.0931,20051080.456311,0
+FCX.US,D,20140124,000000,29.646,29.8339,29.0406,29.278,18377751.496769,0
+FCX.US,D,20140127,000000,29.37,29.4412,28.5649,28.9397,12605150.651469,0
+FCX.US,D,20140128,000000,29.1732,29.2523,28.8853,29.094,11213329.595849,0
+FCX.US,D,20140129,000000,29.0495,29.5411,28.825,28.8952,16389423.427038,0
+FCX.US,D,20140130,000000,29.0584,29.0871,28.547,28.9575,11882347.983104,0
+FCX.US,D,20140131,000000,28.6657,29.094,28.5302,28.9575,13935548.584076,0
+FCX.US,D,20140203,000000,28.9674,28.9931,27.726,27.7705,21231112.699346,0
+FCX.US,D,20140204,000000,27.9654,28.1276,27.6182,27.6469,13462588.413852,0
+FCX.US,D,20140205,000000,27.9219,27.9743,27.2621,27.7775,14266565.403516,0
+FCX.US,D,20140206,000000,27.9842,28.5035,27.9555,28.1811,12146764.534298,0
+FCX.US,D,20140207,000000,28.3778,28.9209,27.9743,28.9041,14388071.111644,0
+FCX.US,D,20140210,000000,28.9496,29.0218,28.7073,28.7982,10911615.559965,0
+FCX.US,D,20140211,000000,28.8596,29.825,28.8517,29.6549,12671930.871258,0
+FCX.US,D,20140212,000000,29.7715,30.0584,29.2068,29.2879,11635562.639265,0
+FCX.US,D,20140213,000000,29.0406,29.7449,28.9041,29.6282,8418672.0238662,0
+FCX.US,D,20140214,000000,29.7715,30.3354,29.646,30.1534,9857097.4962246,0
+FCX.US,D,20140218,000000,30.2107,30.3354,29.8596,30.1435,7906564.3053363,0
+FCX.US,D,20140219,000000,30.007,30.4689,29.559,29.638,12512317.896498,0
+FCX.US,D,20140220,000000,29.5124,30.2107,29.3344,30.1534,13501343.708234,0
+FCX.US,D,20140221,000000,30.2365,30.371,29.7894,29.8082,10555030.456966,0
+FCX.US,D,20140224,000000,29.7894,30.0406,29.4333,29.6717,10867957.09152,0
+FCX.US,D,20140225,000000,29.5856,29.6014,29.19,29.278,16713227.020305,0
+FCX.US,D,20140226,000000,29.3621,30.007,29.3433,29.8507,10391261.410333,0
+FCX.US,D,20140227,000000,29.7004,29.9408,29.6182,29.9051,6291507.294878,0
+FCX.US,D,20140228,000000,29.5768,29.6638,28.9575,29.1464,13936233.006518,0
+FCX.US,D,20140303,000000,29.2236,29.6282,29.0406,29.3344,19518273.255521,0
+FCX.US,D,20140304,000000,29.6282,30.0486,29.4135,29.9586,10558172.532221,0
+FCX.US,D,20140305,000000,29.9784,30.5035,29.736,30.2988,9837320.0128811,0
+FCX.US,D,20140306,000000,30.3354,30.5669,30.1207,30.2276,7419304.0532286,0
+FCX.US,D,20140307,000000,29.7993,29.8952,28.6183,28.7636,27893814.534006,0
+FCX.US,D,20140310,000000,28.3156,28.3156,27.5836,28.0386,18011445.977559,0
+FCX.US,D,20140311,000000,28.1009,28.2523,27.2888,27.4381,21378166.471757,0
+FCX.US,D,20140312,000000,27.5282,28.0831,27.4659,27.4926,15814589.453255,0
+FCX.US,D,20140313,000000,27.6894,27.8161,27.1444,27.3779,12504109.882018,0
+FCX.US,D,20140314,000000,27.4381,27.9387,27.4125,27.7537,15200457.29757,0
+FCX.US,D,20140317,000000,27.9387,28.3956,27.8329,28.1454,13985041.324176,0
+FCX.US,D,20140318,000000,28.0752,28.2987,27.9387,28.2601,9452319.7524762,0
+FCX.US,D,20140319,000000,27.993,28.4481,27.5658,27.7626,16361029.499871,0
+FCX.US,D,20140320,000000,27.4471,27.7705,27.3145,27.6093,10116439.009522,0
+FCX.US,D,20140321,000000,28.1811,28.8685,27.9298,28.8685,26117166.092779,0
+FCX.US,D,20140324,000000,28.815,28.8596,28.1454,28.2523,11936274.8101,0
+FCX.US,D,20140325,000000,28.5035,28.9753,28.4946,28.6657,9971742.804517,0
+FCX.US,D,20140326,000000,28.8338,28.8853,28.2701,28.3156,10067514.431036,0
+FCX.US,D,20140327,000000,28.4224,29.278,28.4224,28.9575,11112614.356717,0
+FCX.US,D,20140328,000000,29.3265,29.5668,29.1732,29.3621,9713570.9762491,0
+FCX.US,D,20140331,000000,29.4936,29.5926,29.2978,29.551,7627266.3681163,0
+FCX.US,D,20140401,000000,29.4936,29.7449,29.1642,29.4135,7792524.564315,0
+FCX.US,D,20140402,000000,29.7201,30.0842,29.6104,29.7715,12054824.460295,0
+FCX.US,D,20140403,000000,30.0486,30.0763,29.6905,29.8507,9037275.6721048,0
+FCX.US,D,20140404,000000,30.0683,30.2019,29.646,29.7715,10985654.499296,0
+FCX.US,D,20140407,000000,29.7291,29.9872,29.3621,29.559,11933045.791964,0
+FCX.US,D,20140408,000000,29.646,30.371,29.6104,30.0406,14987571.589344,0
+FCX.US,D,20140409,000000,30.0486,30.5303,29.8952,30.3612,11402317.13259,0
+FCX.US,D,20140410,000000,30.38,30.38,29.3878,29.6549,14397538.786925,0
+FCX.US,D,20140411,000000,29.552,29.9002,29.3156,29.369,8756862.6418967,0
+FCX.US,D,20140414,000000,29.648,30.0654,29.4501,30.0386,10795385.060552,0
+FCX.US,D,20140415,000000,29.6124,29.828,29.18,29.7755,10328701.964094,0
+FCX.US,D,20140416,000000,30.0456,30.0911,29.5866,29.7755,7107369.1740887,0
+FCX.US,D,20140417,000000,29.8201,30.0298,29.7567,29.7755,7967764.0053662,0
+FCX.US,D,20140421,000000,29.8033,29.8468,29.4412,29.7479,5353105.4916499,0
+FCX.US,D,20140422,000000,29.8121,30.2098,29.5233,30.0386,9404753.9092357,0
+FCX.US,D,20140423,000000,30.0456,30.3077,29.8735,30.2177,8044156.4682487,0
+FCX.US,D,20140424,000000,30.9121,31.103,30.4877,30.6045,13721292.009039,0
+FCX.US,D,20140425,000000,30.6213,30.9735,30.38,30.6777,8328931.8069283,0
+FCX.US,D,20140428,000000,30.7024,30.7123,30.2266,30.5679,8623390.1561619,0
+FCX.US,D,20140429,000000,30.5145,31.0763,30.4442,31.0664,10030003.633,0
+FCX.US,D,20140430,000000,30.8953,31.0278,30.6697,31.0031,6799540.829598,0
+FCX.US,D,20140501,000000,30.8666,31.103,30.7024,30.8221,7281124.5203923,0
+FCX.US,D,20140502,000000,30.9289,31.5234,30.7666,31.282,10074728.668175,0
+FCX.US,D,20140505,000000,31.1722,31.1722,30.7222,30.731,8540786.3321556,0
+FCX.US,D,20140506,000000,30.7123,30.8033,30.4699,30.5233,7472122.8639819,0
+FCX.US,D,20140507,000000,30.7123,30.92,30.5411,30.6599,8108542.7259384,0
+FCX.US,D,20140508,000000,30.5323,30.7756,30.3354,30.5233,8143174.2992869,0
+FCX.US,D,20140509,000000,30.5045,30.65,30.3434,30.5867,6798693.6419968,0
+FCX.US,D,20140512,000000,31.1268,31.7795,31.0852,31.471,10876281.366827,0
+FCX.US,D,20140513,000000,31.4888,32.3098,31.4452,32.0763,14362616.056023,0
+FCX.US,D,20140514,000000,32.1377,32.3632,31.9488,32.0229,14036056.575644,0
+FCX.US,D,20140515,000000,31.8567,31.9932,31.4986,31.7607,9185163.4895881,0
+FCX.US,D,20140516,000000,31.7519,31.7607,31.1366,31.561,9739182.731247,0
+FCX.US,D,20140519,000000,31.6876,31.832,31.5056,31.6134,6132857.7685468,0
+FCX.US,D,20140520,000000,31.4452,31.4551,30.8221,31.0664,11096950.484769,0
+FCX.US,D,20140521,000000,30.9635,31.2256,30.7854,30.9022,7658641.627308,0
+FCX.US,D,20140522,000000,31.0466,31.1366,30.8577,30.9378,7210165.9875292,0
+FCX.US,D,20140523,000000,31.1109,31.1822,30.9121,31.0565,6844042.4417893,0
+FCX.US,D,20140527,000000,31.0664,31.0852,30.5867,30.6302,7610431.800175,0
+FCX.US,D,20140528,000000,30.6697,30.6836,30.1515,30.5145,8901905.6074591,0
+FCX.US,D,20140529,000000,30.5323,31.0189,30.4957,30.9121,7075122.4641665,0
+FCX.US,D,20140530,000000,30.6143,30.741,30.371,30.7123,11913121.718879,0
+FCX.US,D,20140602,000000,30.9547,30.9735,30.65,30.7756,7189305.7620367,0
+FCX.US,D,20140603,000000,30.6143,30.7508,30.4699,30.731,4815141.3649007,0
+FCX.US,D,20140604,000000,30.6401,31.2256,30.5233,31.1268,9919425.4317711,0
+FCX.US,D,20140605,000000,31.1268,31.5056,30.9932,31.3621,8304628.23899,0
+FCX.US,D,20140606,000000,31.1366,31.552,30.9635,31.5056,8035938.3441318,0
+FCX.US,D,20140609,000000,31.4165,31.5332,31.1268,31.2632,8382317.7683311,0
+FCX.US,D,20140610,000000,31.1534,31.282,30.741,30.9932,9321765.9190142,0
+FCX.US,D,20140611,000000,30.9378,30.9735,30.5965,30.741,7053887.1711321,0
+FCX.US,D,20140612,000000,30.5501,30.6777,30.2355,30.371,7935219.0611452,0
+FCX.US,D,20140613,000000,30.2691,30.7508,30.1178,30.6401,7135729.7394538,0
+FCX.US,D,20140616,000000,30.7222,30.7588,30.4957,30.6697,5139157.2605491,0
+FCX.US,D,20140617,000000,30.6302,30.7666,30.4877,30.7123,5744549.6348352,0
+FCX.US,D,20140618,000000,30.741,31.4265,30.5777,31.3809,8508634.6528235,0
+FCX.US,D,20140619,000000,31.561,31.561,31.1722,31.2168,8543635.2279315,0
+FCX.US,D,20140620,000000,31.1722,31.4888,30.9932,31.4452,9876687.9512791,0
+FCX.US,D,20140623,000000,31.5867,32.5788,31.5698,32.5085,15060094.083088,0
+FCX.US,D,20140624,000000,32.4364,32.6055,32.0763,32.1653,9769406.5027565,0
+FCX.US,D,20140625,000000,32.1199,32.5085,31.9863,32.2643,8108089.8141897,0
+FCX.US,D,20140626,000000,32.283,32.4067,32.013,32.2019,6724044.0805754,0
+FCX.US,D,20140627,000000,32.1475,32.5966,32.0931,32.5363,9633415.7063838,0
+FCX.US,D,20140630,000000,32.4552,32.9309,32.1653,32.9211,12588867.058758,0
+FCX.US,D,20140701,000000,33.2653,33.6609,33.2208,33.2396,12809482.595622,0
+FCX.US,D,20140702,000000,33.3988,34.2663,33.3642,34.1229,15673276.943836,0
+FCX.US,D,20140703,000000,34.4206,34.8103,34.302,34.7372,13494503.527672,0
+FCX.US,D,20140707,000000,34.7006,35.0902,34.5373,34.8815,14226959.888644,0
+FCX.US,D,20140708,000000,34.7104,35.0902,34.663,34.9399,13348162.484688,0
+FCX.US,D,20140709,000000,35.1328,35.4484,34.9498,35.2129,12255350.126026,0
+FCX.US,D,20140710,000000,34.9676,35.4672,34.7372,35.0527,14571877.459297,0
+FCX.US,D,20140711,000000,35.1278,35.2911,34.8381,35.2001,10672728.875707,0
+FCX.US,D,20140714,000000,35.1278,35.2169,35.0171,35.1912,7025287.0073644,0
+FCX.US,D,20140715,000000,35.1823,35.3475,34.5522,34.8193,12201982.36197,0
+FCX.US,D,20140716,000000,35.1358,35.4632,35.119,35.3079,9333334.3769143,0
+FCX.US,D,20140717,000000,35.1022,35.3277,34.8569,35.0092,15411552.58904,0
+FCX.US,D,20140718,000000,35.0546,35.11,34.662,34.8737,9498376.2268759,0
+FCX.US,D,20140721,000000,34.8281,35.2347,34.8005,35.1635,7911910.2815118,0
+FCX.US,D,20140722,000000,35.3821,35.4988,35.1635,35.207,10703118.445266,0
+FCX.US,D,20140723,000000,35.1912,35.5077,34.8103,35.0546,12790145.892462,0
+FCX.US,D,20140724,000000,34.6718,34.6818,33.9162,34.1259,17760086.022867,0
+FCX.US,D,20140725,000000,34.0349,34.754,33.9606,34.5443,12247525.266798,0
+FCX.US,D,20140728,000000,34.5987,34.7372,34.298,34.6086,8262235.4971281,0
+FCX.US,D,20140729,000000,34.5898,34.7906,34.4453,34.4731,8503378.6524195,0
+FCX.US,D,20140730,000000,34.6333,34.754,34.2524,34.4453,6649029.5612495,0
+FCX.US,D,20140731,000000,34.1081,34.3454,33.7737,33.8449,9098402.5827466,0
+FCX.US,D,20140801,000000,33.7539,34.0269,33.1624,33.4463,10958045.079978,0
+FCX.US,D,20140804,000000,33.6699,33.934,33.5007,33.8638,7067159.1029081,0
+FCX.US,D,20140805,000000,33.5542,33.7836,33.3701,33.5798,6520967.7533685,0
+FCX.US,D,20140806,000000,33.2722,34.1259,33.2544,33.3701,10226751.327291,0
+FCX.US,D,20140807,000000,33.4908,33.6431,32.4819,32.8706,13949387.666501,0
+FCX.US,D,20140808,000000,32.8538,33.2544,32.745,33.1822,6326679.7338191,0
+FCX.US,D,20140811,000000,33.564,33.7085,33.3435,33.5542,7647974.9490502,0
+FCX.US,D,20140812,000000,33.4265,33.7085,33.3533,33.5383,5081848.759895,0
+FCX.US,D,20140813,000000,33.4908,33.5294,33.0269,33.0892,7846163.2666489,0
+FCX.US,D,20140814,000000,32.6886,32.8103,32.5363,32.7816,8883014.7393019,0
+FCX.US,D,20140815,000000,32.8182,32.8627,32.4641,32.8271,7679254.166688,0
+FCX.US,D,20140818,000000,32.8271,33.0892,32.7352,33.0694,7044124.2944441,0
+FCX.US,D,20140819,000000,32.9814,33.2544,32.8459,32.9992,6426614.5089555,0
+FCX.US,D,20140820,000000,33.1179,33.7361,33.0794,33.6234,10632110.37518,0
+FCX.US,D,20140821,000000,33.5204,33.5542,33.1446,33.3533,5706566.7167397,0
+FCX.US,D,20140822,000000,33.2623,33.2999,33.0091,33.1358,4538998.645465,0
+FCX.US,D,20140825,000000,33.2623,33.4265,33.0991,33.1624,4809368.7620335,0
+FCX.US,D,20140826,000000,33.2267,33.3069,33.0091,33.0892,7376459.4105819,0
+FCX.US,D,20140827,000000,33.2623,33.3257,32.9725,33.1358,6312877.0460878,0
+FCX.US,D,20140828,000000,32.8627,32.8875,32.3968,32.8785,8427433.0355033,0
+FCX.US,D,20140829,000000,33.0091,33.1723,32.8785,33.0694,5028374.8446482,0
+FCX.US,D,20140902,000000,32.7727,32.9349,32.2356,32.2722,12006529.71221,0
+FCX.US,D,20140903,000000,32.3899,32.4255,32.018,32.0981,7141643.8772425,0
+FCX.US,D,20140904,000000,32.1159,32.4354,31.8696,32.0278,6689593.4697336,0
+FCX.US,D,20140905,000000,31.9724,31.9982,31.5798,31.8429,13234387.616162,0
+FCX.US,D,20140908,000000,31.7915,31.8429,31.5886,31.7459,7748007.7876678,0
+FCX.US,D,20140909,000000,31.5342,31.8261,31.101,31.3167,8546254.6349417,0
+FCX.US,D,20140910,000000,31.2326,31.4808,30.8359,31.4265,8605435.4404137,0
+FCX.US,D,20140911,000000,31.2326,31.5798,31.0249,31.4265,7426594.1126464,0
+FCX.US,D,20140912,000000,31.2711,31.472,31.0081,31.1346,7004897.8909675,0
+FCX.US,D,20140915,000000,31.1346,31.2711,31.0159,31.2078,5291864.3421074,0
+FCX.US,D,20140916,000000,31.189,31.916,31.0249,31.7261,10501819.392287,0
+FCX.US,D,20140917,000000,31.7083,31.7361,31.2811,31.3809,9292830.1152899,0
+FCX.US,D,20140918,000000,31.2909,31.5066,31.0733,31.198,10260824.848664,0
+FCX.US,D,20140919,000000,31.2425,31.2623,30.735,30.9695,9443181.6513699,0
+FCX.US,D,20140922,000000,30.5807,30.6331,30.0802,30.1593,11762856.114716,0
+FCX.US,D,20140923,000000,30.0436,30.1989,29.6786,29.9714,10011938.722205,0
+FCX.US,D,20140924,000000,30.098,30.372,29.825,30.2355,11434787.265496,0
+FCX.US,D,20140925,000000,30.0001,30.009,29.4976,29.7083,10135135.772644,0
+FCX.US,D,20140926,000000,29.6885,29.9348,29.6242,29.8873,5865751.0428812,0
+FCX.US,D,20140929,000000,29.4788,29.7795,29.3709,29.462,8094224.4467075,0
+FCX.US,D,20140930,000000,29.7271,29.8082,29.3621,29.6885,13540365.897037,0
+FCX.US,D,20141001,000000,29.825,29.825,28.9506,28.9871,15267847.128485,0
+FCX.US,D,20141002,000000,29.0069,29.2058,28.4164,29.1612,15649343.388621,0
+FCX.US,D,20141003,000000,29.2325,29.4887,28.9506,29.3897,14194312.837087,0
+FCX.US,D,20141006,000000,29.5728,29.9249,29.0545,29.545,16606117.435615,0
+FCX.US,D,20141007,000000,29.2691,29.4788,28.7063,28.735,14075844.063988,0
+FCX.US,D,20141008,000000,28.7982,29.4056,28.4244,29.3709,12489450.908012,0
+FCX.US,D,20141009,000000,29.4056,29.4155,28.2265,28.3156,14299431.834202,0
+FCX.US,D,20141010,000000,28.272,28.9061,27.9772,28.1642,15033054.847311,0
+FCX.US,D,20141013,000000,28.5302,29.0267,28.1989,28.2177,12889137.438444,0
+FCX.US,D,20141014,000000,28.5827,28.9703,28.1247,28.2819,13727457.876796,0
+FCX.US,D,20141015,000000,27.9219,28.0148,27.0317,27.5846,22025932.379594,0
+FCX.US,D,20141016,000000,27.0505,28.2453,27.0227,27.7755,14879811.954979,0
+FCX.US,D,20141017,000000,28.1445,28.4194,27.8695,27.8695,13176052.987328,0
+FCX.US,D,20141020,000000,28.0614,28.4194,27.9772,28.2543,10319281.804108,0
+FCX.US,D,20141021,000000,29.0267,29.1632,28.732,28.9318,12308682.506351,0
+FCX.US,D,20141022,000000,28.9971,29.1,28.373,28.373,11424721.09969,0
+FCX.US,D,20141023,000000,28.4926,28.641,28.2543,28.4372,11800913.844127,0
+FCX.US,D,20141024,000000,28.2543,28.4372,28.0792,28.2908,11676689.654544,0
+FCX.US,D,20141027,000000,27.9872,28.1078,27.731,27.8229,16612536.044302,0
+FCX.US,D,20141028,000000,27.5371,27.5934,26.3076,26.6647,30156722.373255,0
+FCX.US,D,20141029,000000,26.8378,27.0139,26.362,26.6281,27712431.466401,0
+FCX.US,D,20141030,000000,26.2977,26.3076,25.7725,25.7923,17935757.145429,0
+FCX.US,D,20141031,000000,25.903,26.2057,25.4619,26.179,16298816.814189,0
+FCX.US,D,20141103,000000,26.362,26.4362,25.3521,25.5281,20385608.352767,0
+FCX.US,D,20141104,000000,25.4223,25.8486,25.3521,25.5281,11219054.683421,0
+FCX.US,D,20141105,000000,25.4619,25.5548,24.8921,24.9208,17602275.596427,0
+FCX.US,D,20141106,000000,24.8654,25.5182,24.8654,25.3253,14751646.017834,0
+FCX.US,D,20141107,000000,25.5182,26.0751,25.4895,26.0326,15692479.188821,0
+FCX.US,D,20141110,000000,26.0751,26.2245,25.6726,25.7368,12429674.644906,0
+FCX.US,D,20141111,000000,25.6726,26.1879,25.626,26.1137,11429817.367826,0
+FCX.US,D,20141112,000000,26.1691,26.6181,26.085,26.2333,12494351.049185,0
+FCX.US,D,20141113,000000,26.2779,26.3718,25.5548,25.626,12530262.502608,0
+FCX.US,D,20141114,000000,25.4895,26.0326,25.3521,25.995,13792854.087246,0
+FCX.US,D,20141117,000000,25.9317,26.2521,25.6913,26.1038,11088135.892054,0
+FCX.US,D,20141118,000000,26.179,26.27,25.7368,25.8931,12114437.958241,0
+FCX.US,D,20141119,000000,25.8842,25.9574,25.4123,25.7923,10601507.492275,0
+FCX.US,D,20141120,000000,25.536,26.2878,25.4895,26.2433,9591667.9593781,0
+FCX.US,D,20141121,000000,27.3551,27.4807,26.8674,27.179,18612729.795268,0
+FCX.US,D,20141124,000000,27.2908,27.3254,26.6459,26.7378,11707857.666172,0
+FCX.US,D,20141125,000000,26.6933,26.9851,26.6835,26.8951,8698956.6616814,0
+FCX.US,D,20141126,000000,26.8773,27.2631,26.7656,26.9505,8682436.5034584,0
+FCX.US,D,20141128,000000,25.1295,25.1483,24.4708,24.6636,23544652.634812,0
+FCX.US,D,20141201,000000,24.533,24.5716,23.4222,24.0632,23037563.34021,0
+FCX.US,D,20141202,000000,23.6784,24.3322,23.3757,23.7645,18646298.845742,0
+FCX.US,D,20141203,000000,24.0038,24.7002,23.9375,24.5241,15962286.198594,0
+FCX.US,D,20141204,000000,24.4332,24.6537,24.1463,24.2779,9662012.8372603,0
+FCX.US,D,20141205,000000,24.083,24.2225,23.7348,23.8911,10817050.013169,0
+FCX.US,D,20141208,000000,23.8099,24.0206,23.0285,23.0809,16135917.19636,0
+FCX.US,D,20141209,000000,22.6309,23.0809,22.3925,23.0809,23598413.663757,0
+FCX.US,D,20141210,000000,22.89,22.9721,21.9988,22.0067,18248143.925354,0
+FCX.US,D,20141211,000000,21.4291,21.8891,20.9948,21.1075,29089966.593629,0
+FCX.US,D,20141212,000000,21.1075,21.1175,19.9948,20.0047,30399331.425947,0
+FCX.US,D,20141215,000000,20.2895,20.3173,19.3192,19.3192,23963425.149399,0
+FCX.US,D,20141216,000000,19.519,20.163,19.2331,19.4626,25245898.346644,0
+FCX.US,D,20141217,000000,19.5566,20.426,19.4923,20.3261,24347264.823448,0
+FCX.US,D,20141218,000000,20.7485,20.9701,20.3549,20.9602,23086303.923299,0
+FCX.US,D,20141219,000000,21.0146,21.5596,20.8593,21.4923,26126899.651519,0
+FCX.US,D,20141222,000000,21.5695,21.6051,20.5388,20.7139,15859211.370129,0
+FCX.US,D,20141223,000000,20.795,21.2916,20.6853,20.979,12167075.806488,0
+FCX.US,D,20141224,000000,20.8247,21.1263,20.6753,21.0433,6122029.3360931,0
+FCX.US,D,20141226,000000,21.1739,21.9444,21.1363,21.5962,12090682.332642,0
+FCX.US,D,20141229,000000,21.6596,21.8139,21.2994,21.3638,13229270.117788,0
+FCX.US,D,20141230,000000,21.4745,21.8327,21.345,21.6596,16040224.425011,0
+FCX.US,D,20141231,000000,21.6318,21.7416,21.2994,21.4567,13514546.894476,0
+FCX.US,D,20150102,000000,21.4479,21.7852,21.3826,21.6318,10157129.288472,0
+FCX.US,D,20150105,000000,21.1917,21.1917,20.163,20.3459,25895560.822428,0
+FCX.US,D,20150106,000000,20.3905,20.9325,20.3083,20.6941,17153004.328197,0
+FCX.US,D,20150107,000000,20.9424,21.0334,20.5665,20.9948,12791061.825597,0
+FCX.US,D,20150108,000000,21.1739,21.5873,20.9602,21.4657,11926906.209263,0
+FCX.US,D,20150109,000000,21.6051,21.6862,21.2006,21.5399,10782257.696588,0
+FCX.US,D,20150112,000000,21.1739,21.2816,20.6209,21.1917,16822059.287181,0
+FCX.US,D,20150113,000000,21.0245,21.1383,19.5081,19.5922,32295163.391627,0
+FCX.US,D,20150114,000000,17.9333,18.0273,16.6198,17.4497,64720440.847496,0
+FCX.US,D,20150115,000000,17.7682,17.9699,17.058,17.0679,27220489.441285,0
+FCX.US,D,20150116,000000,17.3478,17.9997,17.2904,17.9146,27336378.234959,0
+FCX.US,D,20150120,000000,17.9146,18.0175,17.5615,17.9433,18109150.566719,0
+FCX.US,D,20150121,000000,17.7939,18.6772,17.7752,18.4844,22933757.584973,0
+FCX.US,D,20150122,000000,19.0709,19.1441,18.3815,18.6426,20447211.427324,0
+FCX.US,D,20150123,000000,18.4013,18.4932,17.8691,17.9146,24872553.487019,0
+FCX.US,D,20150126,000000,17.8325,18.2598,17.6534,18.2133,17490251.717073,0
+FCX.US,D,20150127,000000,16.9284,17.5615,16.7691,17.1133,36347260.677106,0
+FCX.US,D,20150128,000000,17.0184,17.058,16.2014,16.2192,28916487.240422,0
+FCX.US,D,20150129,000000,16.2192,16.2192,15.2983,15.6712,35722272.792947,0
+FCX.US,D,20150130,000000,15.5881,16.0718,15.4684,15.6524,29289564.19466,0
+FCX.US,D,20150202,000000,15.8126,16.2943,15.6524,16.2469,22785237.915161,0
+FCX.US,D,20150203,000000,17.0382,17.9333,16.8918,17.6732,35588601.147359,0
+FCX.US,D,20150204,000000,17.1895,17.2716,16.7691,17.0283,24103462.833561,0
+FCX.US,D,20150205,000000,16.9758,18.2687,16.8641,18.241,37999567.65696,0
+FCX.US,D,20150206,000000,17.9146,18.1402,17.5327,17.5515,24021857.841715,0
+FCX.US,D,20150209,000000,17.6257,18.4191,17.5515,18.1668,20874599.374772,0
+FCX.US,D,20150210,000000,17.9245,17.9333,17.2073,17.423,17651758.22689,0
+FCX.US,D,20150211,000000,17.3755,17.4596,16.8265,17.3192,20123727.298595,0
+FCX.US,D,20150212,000000,17.7,18.2232,17.6257,18.1302,18702434.628476,0
+FCX.US,D,20150213,000000,18.4566,19.0887,18.4013,18.8938,20972839.774706,0
+FCX.US,D,20150217,000000,18.7257,19.702,18.5842,19.5081,29521397.385012,0
+FCX.US,D,20150218,000000,19.431,20.0937,19.247,19.8247,20842894.541406,0
+FCX.US,D,20150219,000000,19.5171,19.797,19.4695,19.6565,20114734.776264,0
+FCX.US,D,20150220,000000,19.6654,19.8345,19.4695,19.8157,13651439.47049,0
+FCX.US,D,20150223,000000,19.6189,19.6189,18.976,19.1708,16488282.536772,0
+FCX.US,D,20150224,000000,19.6189,19.9265,19.4132,19.7594,13276238.481468,0
+FCX.US,D,20150225,000000,19.8068,20.1698,19.6278,20.0185,12158260.20281,0
+FCX.US,D,20150226,000000,20.3914,20.3914,19.5922,19.6565,15210901.563809,0
+FCX.US,D,20150227,000000,19.797,20.2885,19.6278,20.1402,13492744.450792,0
+FCX.US,D,20150302,000000,19.973,19.973,19.3242,19.6743,16180644.253461,0
+FCX.US,D,20150303,000000,19.5447,20.1402,19.5259,19.5447,11989988.323749,0
+FCX.US,D,20150304,000000,19.1619,19.5259,18.7346,19.431,20507903.623564,0
+FCX.US,D,20150305,000000,19.4399,19.4795,18.7534,18.7999,19314316.37891,0
+FCX.US,D,20150306,000000,18.6139,18.7623,18.0085,18.1016,21574763.532453,0
+FCX.US,D,20150309,000000,17.9897,18.4101,17.9897,18.2687,11171748.657858,0
+FCX.US,D,20150310,000000,17.7583,18.1016,17.5061,17.5427,16858948.342527,0
+FCX.US,D,20150311,000000,17.5427,17.5793,17.0105,17.5139,14781073.149929,0
+FCX.US,D,20150312,000000,18.055,18.2786,16.783,16.8641,14741080.435949,0
+FCX.US,D,20150313,000000,17.2439,17.2439,16.6485,16.8918,19548975.212872,0
+FCX.US,D,20150316,000000,16.8067,17.0184,16.3231,16.7315,18568567.866889,0
+FCX.US,D,20150317,000000,16.5466,16.6198,16.1648,16.2192,22037528.133514,0
+FCX.US,D,20150318,000000,15.9403,17.1233,15.8472,16.9758,26309483.744029,0
+FCX.US,D,20150319,000000,16.7979,16.8067,15.9145,16.0718,25886454.061197,0
+FCX.US,D,20150320,000000,16.1836,17.5327,16.1648,17.1431,41994499.998634,0
+FCX.US,D,20150323,000000,17.3192,18.0916,17.2439,17.9997,24518244.063364,0
+FCX.US,D,20150324,000000,17.5515,18.0916,17.2519,17.8602,39197399.938293,0
+FCX.US,D,20150325,000000,17.8424,18.2044,17.6812,17.7752,22677600.607407,0
+FCX.US,D,20150326,000000,18.1945,18.6238,17.9333,18.158,23286747.700966,0
+FCX.US,D,20150327,000000,17.785,17.8236,17.3755,17.5061,22397517.151374,0
+FCX.US,D,20150330,000000,17.5515,18.2133,17.5139,18.0452,17173510.716386,0
+FCX.US,D,20150331,000000,17.8869,17.8869,17.4971,17.6436,27289110.626017,0
+FCX.US,D,20150401,000000,17.785,17.9699,17.4971,17.6634,26131419.670331,0
+FCX.US,D,20150402,000000,17.5061,17.7583,17.4497,17.69,15191965.202283,0
+FCX.US,D,20150406,000000,17.9047,18.055,17.8236,17.8325,14780645.512273,0
+FCX.US,D,20150407,000000,17.8513,18.0085,17.6257,17.6732,13484347.386096,0
+FCX.US,D,20150408,000000,17.9511,18.065,17.4971,17.5239,12827240.173443,0
+FCX.US,D,20150409,000000,17.423,17.878,17.3844,17.4873,13229178.120089,0
+FCX.US,D,20150410,000000,17.4497,17.5981,16.9758,17.0382,14751647.028799,0
+FCX.US,D,20150413,000000,17.1895,17.2449,16.9086,17.0481,11547137.686133,0
+FCX.US,D,20150414,000000,17.2261,17.7118,17.058,17.692,18133018.409292,0
+FCX.US,D,20150415,000000,17.7771,19.6723,17.7702,19.3014,45880645.5668,0
+FCX.US,D,20150416,000000,19.3478,19.8049,19.1323,19.4468,27779712.113234,0
+FCX.US,D,20150417,000000,19.1401,19.3934,19.0096,19.3014,18475315.561971,0
+FCX.US,D,20150420,000000,19.2816,19.7851,19.1857,19.2915,16380364.181103,0
+FCX.US,D,20150421,000000,19.1757,19.2628,18.7109,18.8889,20905239.663336,0
+FCX.US,D,20150422,000000,19.0937,19.4102,18.8612,19.2054,16934748.380666,0
+FCX.US,D,20150423,000000,18.513,19.2054,18.2549,18.7395,27937941.078656,0
+FCX.US,D,20150424,000000,19.0857,19.8603,19.0857,19.4379,24679563.544891,0
+FCX.US,D,20150427,000000,19.8415,20.6545,19.7574,20.3727,27891992.777375,0
+FCX.US,D,20150428,000000,20.9711,21.3054,20.8504,21.1778,34818517.727523,0
+FCX.US,D,20150429,000000,20.9711,21.5705,20.9048,21.3717,22919168.367463,0
+FCX.US,D,20150430,000000,21.1778,22.0908,20.9325,21.7278,26869818.476074,0
+FCX.US,D,20150501,000000,21.8297,22.3589,21.7446,22.0908,21628914.793395,0
+FCX.US,D,20150504,000000,22.2441,22.3786,21.709,21.8376,14317103.480108,0
+FCX.US,D,20150505,000000,22.0067,22.1759,21.6902,21.8,17264961.483946,0
+FCX.US,D,20150506,000000,22.081,22.1007,21.5121,21.7188,14911439.955102,0
+FCX.US,D,20150507,000000,21.2332,21.4923,20.9869,21.3895,16503639.075748,0
+FCX.US,D,20150508,000000,21.7278,22.0443,21.5883,21.7446,16941087.123219,0
+FCX.US,D,20150511,000000,21.8475,22.0364,21.3519,21.4469,17109986.810754,0
+FCX.US,D,20150512,000000,21.4557,21.5705,21.159,21.2243,14735749.624229,0
+FCX.US,D,20150513,000000,21.2876,21.4745,20.9711,21.1105,15323667.490536,0
+FCX.US,D,20150514,000000,21.2718,21.7545,21.159,21.2876,15058135.846354,0
+FCX.US,D,20150515,000000,21.2619,21.4379,20.98,21.3134,9662296.918067,0
+FCX.US,D,20150518,000000,21.1403,21.1778,20.5794,20.6635,13451050.284864,0
+FCX.US,D,20150519,000000,20.2807,20.4013,19.795,19.8791,23817188.235678,0
+FCX.US,D,20150520,000000,19.9631,19.9631,19.4963,19.6812,13639646.578644,0
+FCX.US,D,20150521,000000,19.8326,20.1303,19.4666,19.9345,18250402.418314,0
+FCX.US,D,20150522,000000,19.7851,19.8879,19.5151,19.5991,13146805.806777,0
+FCX.US,D,20150526,000000,19.331,19.3746,18.5506,18.7485,29585748.258971,0
+FCX.US,D,20150527,000000,18.7019,19.0096,18.5793,18.8137,15156348.950268,0
+FCX.US,D,20150528,000000,18.7395,18.8988,18.4141,18.8226,14206649.627418,0
+FCX.US,D,20150529,000000,18.7207,18.7395,18.3469,18.3469,14391967.365838,0
+FCX.US,D,20150601,000000,18.4042,18.4418,18.0204,18.0659,12368814.628687,0
+FCX.US,D,20150602,000000,18.2163,19.3112,18.2163,19.1025,17823621.0491,0
+FCX.US,D,20150603,000000,19.1025,19.2816,18.4883,18.5506,18279428.19781,0
+FCX.US,D,20150604,000000,18.3469,18.3953,18.1144,18.2252,15564299.098183,0
+FCX.US,D,20150605,000000,18.0659,18.4517,17.9829,18.3469,11666772.100407,0
+FCX.US,D,20150608,000000,18.5793,18.5793,18.0105,18.1144,12315055.621671,0
+FCX.US,D,20150609,000000,18.2984,18.881,18.2351,18.6921,16932238.157738,0
+FCX.US,D,20150610,000000,19.1757,19.4013,19.0937,19.1955,16637045.848841,0
+FCX.US,D,20150611,000000,19.0096,19.0472,18.4883,18.609,13472226.942002,0
+FCX.US,D,20150612,000000,18.5328,18.5506,18.2252,18.4962,10095914.423986,0
+FCX.US,D,20150615,000000,18.143,18.6288,18.1332,18.2905,19140736.940295,0
+FCX.US,D,20150616,000000,18.2628,18.609,18.0303,18.4883,10866296.07812,0
+FCX.US,D,20150617,000000,18.6377,18.7949,18.245,18.6921,11227334.476325,0
+FCX.US,D,20150618,000000,18.9087,19.0007,18.4141,18.7949,13117673.87609,0
+FCX.US,D,20150619,000000,18.5892,18.7019,18.3855,18.4596,16851978.758609,0
+FCX.US,D,20150622,000000,18.3953,18.4883,18.1045,18.1144,13515662.998428,0
+FCX.US,D,20150623,000000,18.1144,18.8137,18.0946,18.7761,17433595.288021,0
+FCX.US,D,20150624,000000,18.8226,19.7673,18.8137,19.1955,24770632.168163,0
+FCX.US,D,20150625,000000,19.0472,19.2915,18.2727,18.4319,18359753.309582,0
+FCX.US,D,20150626,000000,18.3281,18.7297,18.2351,18.6189,18672917.52061,0
+FCX.US,D,20150629,000000,18.3953,18.6377,18.0748,18.0946,14422492.404538,0
+FCX.US,D,20150630,000000,18.1787,18.2252,17.2825,17.3854,23565304.601777,0
+FCX.US,D,20150701,000000,17.3488,17.5635,17.0016,17.1817,15115007.610679,0
+FCX.US,D,20150702,000000,17.3676,17.5911,17.058,17.1817,14207644.415723,0
+FCX.US,D,20150706,000000,16.7049,16.9185,16.3497,16.6574,19761067.314575,0
+FCX.US,D,20150707,000000,16.2172,16.2172,14.9402,16.1064,47711539.288597,0
+FCX.US,D,20150708,000000,16.0145,16.143,15.2647,15.4051,22032794.801356,0
+FCX.US,D,20150709,000000,16.0313,16.1895,15.6484,15.6672,19111710.149835,0
+FCX.US,D,20150710,000000,16.143,16.3409,15.5555,15.6287,15966250.187358,0
+FCX.US,D,20150713,000000,15.6207,16.0362,15.328,15.9511,17269888.92114,0
+FCX.US,D,20150714,000000,15.8008,16.2241,15.6494,16.1302,15793933.442434,0
+FCX.US,D,20150715,000000,16.1302,16.1766,15.3378,15.4724,18259051.212978,0
+FCX.US,D,20150716,000000,15.6949,15.7137,15.1776,15.3656,13469132.382041,0
+FCX.US,D,20150717,000000,15.2429,15.2429,14.6603,14.9718,19991763.170736,0
+FCX.US,D,20150720,000000,14.6236,14.7711,14.0549,14.1894,37799664.744885,0
+FCX.US,D,20150721,000000,14.3744,15.318,14.3289,14.8185,29327279.207369,0
+FCX.US,D,20150722,000000,14.6236,14.6702,14.0103,14.1994,30061102.391295,0
+FCX.US,D,20150723,000000,14.4427,14.5089,12.5366,12.859,63888382.318453,0
+FCX.US,D,20150724,000000,12.6918,12.6918,11.4712,11.5869,60456340.425121,0
+FCX.US,D,20150727,000000,11.2645,11.8412,10.5207,10.7195,68796344.306761,0
+FCX.US,D,20150728,000000,11.0864,11.9638,10.9559,11.6255,54960723.421076,0
+FCX.US,D,20150729,000000,11.6523,11.8778,11.4802,11.7838,34183948.940147,0
+FCX.US,D,20150730,000000,11.5959,11.7739,10.9084,11.1636,30958281.137691,0
+FCX.US,D,20150731,000000,11.408,11.4524,10.9183,11.0766,20076305.012203,0
+FCX.US,D,20150803,000000,10.9727,11.0024,10.4841,10.5582,24196170.22903,0
+FCX.US,D,20150804,000000,10.8599,11.0093,10.306,10.4079,24156781.060394,0
+FCX.US,D,20150805,000000,10.8125,11.1913,10.2764,10.306,43510930.421016,0
+FCX.US,D,20150806,000000,10.218,10.6542,10.1062,10.5681,29883480.108745,0
+FCX.US,D,20150807,000000,10.4355,10.6057,9.88166,9.92716,28419705.731957,0
+FCX.US,D,20150810,000000,9.5315,11.0192,9.52161,10.9826,42477234.166147,0
+FCX.US,D,20150811,000000,10.4168,10.4257,9.42664,9.63437,49843870.042217,0
+FCX.US,D,20150812,000000,9.47314,9.78571,9.31497,9.66108,37876673.895639,0
+FCX.US,D,20150813,000000,9.60865,9.69075,9.39124,9.49292,28827455.709056,0
+FCX.US,D,20150814,000000,9.5127,9.76593,9.43654,9.45336,20276786.195528,0
+FCX.US,D,20150817,000000,9.35326,9.70856,9.35326,9.65119,31565983.564088,0
+FCX.US,D,20150818,000000,9.39895,9.47314,9.24831,9.35326,47611561.04202,0
+FCX.US,D,20150819,000000,9.28659,9.30508,9.04038,9.17253,44541129.752362,0
+FCX.US,D,20150820,000000,9.41874,9.54139,9.04038,9.15344,47877489.994947,0
+FCX.US,D,20150821,000000,9.18223,9.23831,8.93711,9.03098,31795101.305875,0
+FCX.US,D,20150824,000000,8.20168,8.88064,7.69276,8.18289,38011873.107415,0
+FCX.US,D,20150825,000000,8.72039,8.72959,7.76824,7.76824,39414752.084254,0
+FCX.US,D,20150826,000000,7.77753,7.81502,7.31569,7.46654,56214099.060399,0
+FCX.US,D,20150827,000000,8.1358,9.88166,8.06983,9.60865,114525084.48623,0
+FCX.US,D,20150828,000000,10.6809,10.8223,9.71845,9.89946,116909000.63946,0
+FCX.US,D,20150831,000000,9.75604,10.2081,9.58986,10.0311,61798713.223046,0
+FCX.US,D,20150901,000000,9.5315,9.79561,9.09706,9.20913,45127401.769725,0
+FCX.US,D,20150902,000000,9.47314,9.47314,8.95591,9.33456,38704904.916019,0
+FCX.US,D,20150903,000000,9.44445,9.75604,9.29628,9.55128,43318830.126966,0
+FCX.US,D,20150904,000000,9.21883,9.34435,8.9657,9.15344,31900965.383255,0
+FCX.US,D,20150908,000000,9.62448,9.97266,9.50282,9.80451,70058100.835362,0
+FCX.US,D,20150909,000000,10.1527,10.5385,9.8144,10.1161,47590345.96826,0
+FCX.US,D,20150910,000000,10.1992,10.6908,10.1616,10.6246,57474284.551372,0
+FCX.US,D,20150911,000000,10.6621,10.9727,10.4643,10.7472,44150879.557335,0
+FCX.US,D,20150914,000000,10.5295,10.8797,10.2566,10.5207,29965210.460093,0
+FCX.US,D,20150915,000000,10.4919,10.8223,10.4741,10.6443,29717634.542623,0
+FCX.US,D,20150916,000000,10.7947,11.1913,10.7383,11.1636,31769221.64549,0
+FCX.US,D,20150917,000000,10.9925,11.8688,10.8985,11.3614,51905317.07429,0
+FCX.US,D,20150918,000000,10.6908,10.7749,9.93706,10.2566,83987602.845401,0
+FCX.US,D,20150921,000000,10.1527,10.2764,9.90837,9.92716,45783046.117868,0
+FCX.US,D,20150922,000000,9.39895,10.1616,9.16274,9.98251,97100961.928314,0
+FCX.US,D,20150923,000000,10.0123,10.0597,9.39124,9.42664,36106550.214289,0
+FCX.US,D,20150924,000000,9.14524,9.56019,9.02149,9.41874,49836243.33188,0
+FCX.US,D,20150925,000000,9.48303,9.50282,9.05037,9.23831,49250306.954472,0
+FCX.US,D,20150928,000000,8.82406,8.83326,8.1262,8.3998,52504893.37427,0
+FCX.US,D,20150929,000000,8.45609,8.72959,8.44699,8.58844,28950925.7197,0
+FCX.US,D,20150930,000000,8.73919,9.21883,8.72039,9.13544,44763882.466539,0
+FCX.US,D,20151001,000000,9.34435,9.56019,8.9657,9.2579,33214910.89221,0
+FCX.US,D,20151002,000000,9.15344,10.0499,9.06926,10.0123,42013156.323208,0
+FCX.US,D,20151005,000000,9.93706,10.6443,9.90837,10.5385,40826037.224464,0
+FCX.US,D,20151006,000000,10.7749,11.2447,10.6542,11.1537,57210139.949419,0
+FCX.US,D,20151007,000000,11.5276,12.672,11.5276,12.2656,99534654.902443,0
+FCX.US,D,20151008,000000,12.2102,12.8393,11.9807,12.6918,55555695.792252,0
+FCX.US,D,20151009,000000,13.0944,13.3872,12.4159,12.7205,54850512.199679,0
+FCX.US,D,20151012,000000,12.7641,12.7641,11.8134,12.2002,32571120.093737,0
+FCX.US,D,20151013,000000,11.6513,12.4455,11.4682,12.0489,32708288.662849,0
+FCX.US,D,20151014,000000,12.1419,12.3901,11.8016,12.3605,29205967.604276,0
+FCX.US,D,20151015,000000,12.227,12.4921,12.1508,12.3021,27407619.837664,0
+FCX.US,D,20151016,000000,12.3605,12.3605,11.5939,11.772,30964187.187769,0
+FCX.US,D,20151019,000000,11.5543,11.7334,11.1399,11.3882,27302404.798994,0
+FCX.US,D,20151020,000000,11.2902,11.7245,11.1953,11.584,24627898.243748,0
+FCX.US,D,20151021,000000,11.6335,11.6889,11.2309,11.31,26385737.704881,0
+FCX.US,D,20151022,000000,10.9233,12.1122,10.9133,11.3782,38237194.680417,0
+FCX.US,D,20151023,000000,11.5345,11.6235,11.1498,11.4772,27243207.818103,0
+FCX.US,D,20151026,000000,11.487,11.6513,11.3397,11.3782,14347044.181774,0
+FCX.US,D,20151027,000000,11.1883,11.3496,10.7136,10.9876,24702921.861748,0
+FCX.US,D,20151028,000000,10.8065,11.6987,10.7887,11.1498,34364794.17505,0
+FCX.US,D,20151029,000000,10.9588,11.3585,10.9133,11.0074,20795125.494457,0
+FCX.US,D,20151030,000000,11.0716,11.405,10.941,11.1399,23052123.239771,0
+FCX.US,D,20151102,000000,11.1597,11.405,10.9876,11.1883,24388412.058001,0
+FCX.US,D,20151103,000000,11.1883,11.9895,11.1795,11.7423,37016813.864171,0
+FCX.US,D,20151104,000000,11.9717,12.0667,11.1399,11.3782,32109780.951527,0
+FCX.US,D,20151105,000000,11.1399,11.2219,10.6087,10.8649,38888722.384273,0
+FCX.US,D,20151106,000000,10.5711,10.6482,10.0409,10.1725,37331543.047047,0
+FCX.US,D,20151109,000000,10.1547,10.2981,9.58887,9.92815,30483558.857695,0
+FCX.US,D,20151110,000000,9.8144,9.8144,9.2755,9.3032,37568862.737531,0
+FCX.US,D,20151111,000000,9.37946,9.38926,8.53651,8.8108,43131054.73573,0
+FCX.US,D,20151112,000000,8.38497,8.68795,8.13907,8.29981,49735201.551465,0
+FCX.US,D,20151113,000000,8.48923,8.50792,8.17685,8.21474,34144799.369913,0
+FCX.US,D,20151116,000000,8.24312,8.44184,8.14827,8.38497,32018511.146474,0
+FCX.US,D,20151117,000000,8.46064,8.48923,7.88337,7.94025,34523292.056823,0
+FCX.US,D,20151118,000000,8.07259,8.328,7.99692,8.29981,34271279.019565,0
+FCX.US,D,20151119,000000,8.328,8.37557,7.94935,7.95924,28957511.137402,0
+FCX.US,D,20151120,000000,7.98753,8.12018,7.5711,7.8079,36792125.154461,0
+FCX.US,D,20151123,000000,7.76032,7.76032,7.51461,7.5711,38576694.496471,0
+FCX.US,D,20151124,000000,7.75093,7.94935,7.58049,7.85508,50745353.472152,0
+FCX.US,D,20151125,000000,7.72253,8.03481,7.5711,7.66575,31371316.433142,0
+FCX.US,D,20151127,000000,7.69414,7.8079,7.59958,7.66575,15755450.097295,0
+FCX.US,D,20151130,000000,7.67515,8.02541,7.59958,7.74162,36038205.022653,0
+FCX.US,D,20151201,000000,7.8079,7.95924,7.69414,7.88337,34648580.791208,0
+FCX.US,D,20151202,000000,7.78891,7.78891,7.38187,7.41026,47733325.55686,0
+FCX.US,D,20151203,000000,7.42925,7.55219,7.22084,7.26821,48038300.961721,0
+FCX.US,D,20151204,000000,7.23983,7.49532,7.13586,7.42925,48182564.474252,0
+FCX.US,D,20151207,000000,7.22084,7.22084,6.80469,6.84229,48446198.539523,0
+FCX.US,D,20151208,000000,6.68155,6.68155,6.2746,6.37877,61086314.38237,0
+FCX.US,D,20151209,000000,6.58678,7.07919,6.53001,6.61527,64138669.640634,0
+FCX.US,D,20151210,000000,6.69094,7.0506,6.55849,6.96523,50205091.424857,0
+FCX.US,D,20151211,000000,6.77621,6.89916,6.46364,6.53001,73178180.553534,0
+FCX.US,D,20151214,000000,6.48302,6.57749,6.08509,6.11348,60457141.108391,0
+FCX.US,D,20151215,000000,6.21763,6.42594,6.11348,6.17035,50049658.785097,0
+FCX.US,D,20151216,000000,6.2746,6.49222,6.17985,6.33139,53174375.793874,0
+FCX.US,D,20151217,000000,6.21763,6.28401,5.77311,5.7919,56136892.771719,0
+FCX.US,D,20151218,000000,5.95284,6.13247,5.75402,5.87716,101360109.6394,0
+FCX.US,D,20151221,000000,5.97193,6.13247,5.8015,5.90555,45236210.784435,0
+FCX.US,D,20151222,000000,5.94334,6.11348,5.89615,6.07588,43349648.345145,0
+FCX.US,D,20151223,000000,6.34088,7.12627,6.34088,7.0506,81027796.261301,0
+FCX.US,D,20151224,000000,7.12627,7.23053,6.87087,7.16425,24540836.069717,0
+FCX.US,D,20151228,000000,6.93694,6.93694,6.44494,6.48302,45071308.447467,0
+FCX.US,D,20151229,000000,6.76681,6.89916,6.49222,6.59628,37505401.51165,0
+FCX.US,D,20151230,000000,6.37877,6.56799,6.32179,6.40705,27892674.166925,0
+FCX.US,D,20151231,000000,6.33139,6.55849,6.32179,6.40705,25804795.488273,0
+FCX.US,D,20160104,000000,6.24622,6.39746,5.96223,6.19884,45510604.536627,0
+FCX.US,D,20160105,000000,6.26501,6.36917,6.16115,6.35018,39863584.594228,0
+FCX.US,D,20160106,000000,6.0286,6.12327,5.8015,5.83918,47891361.428211,0
+FCX.US,D,20160107,000000,5.65955,5.71623,5.13886,5.30929,70344016.541123,0
+FCX.US,D,20160108,000000,5.36597,5.40376,5.07259,5.12016,46813952.112857,0
+FCX.US,D,20160111,000000,5.11037,5.12936,4.00321,4.07898,124316431.93471,0
+FCX.US,D,20160112,000000,4.23042,4.33438,3.45423,3.88985,149401208.94871,0
+FCX.US,D,20160113,000000,3.95603,4.05059,3.50161,3.5393,68181623.770189,0
+FCX.US,D,20160114,000000,3.60577,4.00321,3.57758,3.97492,82056609.561381,0
+FCX.US,D,20160115,000000,3.59617,4.11687,3.56769,4.11687,77269470.880686,0
+FCX.US,D,20160119,000000,4.33438,4.33438,3.70992,3.74781,63220338.500229,0
+FCX.US,D,20160120,000000,3.56769,3.90874,3.33127,3.85177,93513785.629521,0
+FCX.US,D,20160121,000000,3.91805,4.19253,3.75701,4.09788,64535699.358397,0
+FCX.US,D,20160122,000000,4.34388,4.41025,3.59617,3.72872,114945070.15729,0
+FCX.US,D,20160125,000000,3.66264,3.7856,3.60577,3.72872,54340061.450693,0
+FCX.US,D,20160126,000000,4.16415,4.18294,3.62436,3.97492,97227259.604496,0
+FCX.US,D,20160127,000000,3.84237,4.80769,3.80429,4.40075,101420459.11894,0
+FCX.US,D,20160128,000000,4.5428,4.61856,3.98432,4.18294,70628259.101919,0
+FCX.US,D,20160129,000000,4.20193,4.49542,4.13566,4.35347,44413263.060479,0
+FCX.US,D,20160201,000000,4.2588,4.55684,4.09788,4.48592,51040736.853193,0
+FCX.US,D,20160202,000000,4.35347,4.40075,4.0316,4.11687,33422370.758126,0
+FCX.US,D,20160203,000000,4.19253,4.59007,4.11687,4.59007,46752422.838653,0
+FCX.US,D,20160204,000000,4.82649,5.70663,4.81708,5.41335,122877303.84256,0
+FCX.US,D,20160205,000000,5.27131,5.65955,5.15785,5.37556,75820902.40928,0
+FCX.US,D,20160208,000000,5.16724,5.61207,4.89296,4.98742,68563162.490801,0
+FCX.US,D,20160209,000000,4.84558,5.11334,4.70363,4.73202,47235903.097394,0
+FCX.US,D,20160210,000000,4.68474,4.85488,4.52361,4.71313,35692006.560961,0
+FCX.US,D,20160211,000000,4.55199,4.80769,4.40075,4.62786,40206508.544417,0
+FCX.US,D,20160212,000000,4.84558,5.43689,4.80769,5.23352,47004057.775478,0
+FCX.US,D,20160216,000000,5.50791,6.03336,5.48902,6.0286,81382254.296625,0
+FCX.US,D,20160217,000000,6.2746,7.19255,6.24622,6.77621,109621426.17051,0
+FCX.US,D,20160218,000000,7.00322,7.02212,6.2936,6.76681,63099950.917982,0
+FCX.US,D,20160219,000000,6.60587,6.7857,6.38826,6.5492,41051898.652094,0
+FCX.US,D,20160222,000000,6.88027,7.5426,6.88027,7.50472,79464356.025728,0
+FCX.US,D,20160223,000000,7.14526,7.32499,6.76681,6.85208,62311572.087623,0
+FCX.US,D,20160224,000000,6.37877,6.87087,6.19884,6.81409,60349223.763686,0
+FCX.US,D,20160225,000000,6.75721,6.94654,6.42594,6.73812,37430289.939806,0
+FCX.US,D,20160226,000000,7.2872,7.38187,6.91805,7.03161,51098454.794156,0
+FCX.US,D,20160229,000000,7.27781,7.41966,7.10846,7.22084,51892022.901313,0
+FCX.US,D,20160301,000000,7.41966,7.45764,6.87087,7.34398,57250692.737303,0
+FCX.US,D,20160302,000000,7.40066,8.53651,7.37237,8.48923,89643523.312431,0
+FCX.US,D,20160303,000000,8.19574,8.70684,8.00652,8.62187,70509347.52671,0
+FCX.US,D,20160304,000000,8.82029,9.9331,8.67826,9.21685,110809163.97905,0
+FCX.US,D,20160307,000000,9.24633,9.65119,9.00032,9.33268,67333907.43498,0
+FCX.US,D,20160308,000000,8.86768,8.91506,8.10109,8.19574,61733147.170689,0
+FCX.US,D,20160309,000000,8.43245,8.73523,8.01592,8.65956,51879428.315232,0
+FCX.US,D,20160310,000000,8.38497,9.13257,8.28072,9.08559,58919165.027112,0
+FCX.US,D,20160311,000000,9.32289,9.35128,8.90546,9.03762,43237700.28807,0
+FCX.US,D,20160314,000000,8.96254,9.59876,8.87084,9.43555,42251840.81472,0
+FCX.US,D,20160315,000000,8.94335,8.98103,8.54581,8.77311,38450654.616039,0
+FCX.US,D,20160316,000000,8.75412,9.72735,8.72583,9.67097,52065424.410313,0
+FCX.US,D,20160317,000000,9.87276,10.4771,9.52062,10.3159,55909197.455891,0
+FCX.US,D,20160318,000000,10.4485,10.8313,9.88166,10.1824,83731581.336975,0
+FCX.US,D,20160321,000000,10.0795,10.3446,9.79561,10.22,33047172.801995,0
+FCX.US,D,20160322,000000,9.99345,10.5988,9.87276,10.4009,32828722.749429,0
+FCX.US,D,20160323,000000,10.0033,10.1448,9.20725,9.22674,51409534.397985,0
+FCX.US,D,20160324,000000,8.86768,9.60271,8.61198,9.56909,55629477.946798,0
+FCX.US,D,20160328,000000,9.69866,9.91825,9.20725,9.59876,37311120.568847,0
+FCX.US,D,20160329,000000,9.18994,9.74714,8.90546,9.59876,46665916.694669,0
+FCX.US,D,20160330,000000,9.80451,10.0231,9.45237,9.73724,49418055.154325,0
+FCX.US,D,20160331,000000,9.58887,9.90046,9.58887,9.78571,34768072.659596,0
+FCX.US,D,20160401,000000,9.38926,9.46226,9.07114,9.36008,43748651.464099,0
+FCX.US,D,20160404,000000,9.37946,9.5503,8.88647,8.91506,40851057.565683,0
+FCX.US,D,20160405,000000,8.76352,9.10369,8.72583,8.83929,34034654.872123,0
+FCX.US,D,20160406,000000,8.96254,9.13257,8.61198,9.09439,39331560.890325,0
+FCX.US,D,20160407,000000,8.78241,9.00032,8.29031,8.37557,64628722.174548,0
+FCX.US,D,20160408,000000,8.67826,9.01862,8.53651,8.82999,39246621.740114,0
+FCX.US,D,20160411,000000,9.0667,9.35128,9.00032,9.23634,35043214.524944,0
+FCX.US,D,20160412,000000,9.49193,9.91825,9.36957,9.87276,62662774.819752,0
+FCX.US,D,20160413,000000,10.1636,10.6284,10.1448,10.2398,58118454.461241,0
+FCX.US,D,20160414,000000,10.2684,10.4771,9.97365,10.1547,39858620.762341,0
+FCX.US,D,20160415,000000,9.90936,10.3396,9.79561,10.2783,31067419.726575,0
+FCX.US,D,20160418,000000,9.91825,10.4949,9.66602,10.4287,43343524.937866,0
+FCX.US,D,20160419,000000,10.4771,11.3782,10.4673,11.3684,66642315.23872,0
+FCX.US,D,20160420,000000,11.31,12.0093,11.1883,11.6987,65444274.698859,0
+FCX.US,D,20160421,000000,11.9154,12.0193,10.8549,10.9035,69732503.792448,0
+FCX.US,D,20160422,000000,11.13,11.405,10.8164,11.044,56046572.261603,0
+FCX.US,D,20160425,000000,10.9688,11.13,10.5612,10.7412,37788317.68804,0
+FCX.US,D,20160426,000000,10.6848,10.9776,9.99345,10.8649,59815921.19067,0
+FCX.US,D,20160427,000000,11.0628,11.9895,10.9688,11.9717,61645198.381472,0
+FCX.US,D,20160428,000000,11.9807,12.6444,11.9351,11.9807,66157352.907158,0
+FCX.US,D,20160429,000000,12.4079,13.3061,12.3516,13.2507,78744236.455088,0
+FCX.US,D,20160502,000000,13.2784,13.2883,12.5949,12.8225,48811366.724543,0
+FCX.US,D,20160503,000000,12.3417,12.3803,11.3585,11.3684,62182494.261198,0
+FCX.US,D,20160504,000000,11.487,11.8402,10.9588,11.1695,50809752.87237,0
+FCX.US,D,20160505,000000,11.4416,11.5642,10.4871,10.6848,52974223.173759,0
+FCX.US,D,20160506,000000,10.5414,11.4682,10.5325,11.1597,54461874.491792,0
+FCX.US,D,20160509,000000,10.5988,10.6384,9.8144,9.95485,54205482.970644,0
+FCX.US,D,20160510,000000,10.21,10.3921,9.94596,10.2783,27375858.39033,0
+FCX.US,D,20160511,000000,10.4287,11.3001,10.4099,10.9876,49398272.616162,0
+FCX.US,D,20160512,000000,11.044,11.3426,10.2496,10.4385,50714761.709847,0
+FCX.US,D,20160513,000000,10.3733,10.76,9.73724,9.85396,46264974.547292,0
+FCX.US,D,20160516,000000,10.2012,10.8451,10.2012,10.4485,46184679.764433,0
+FCX.US,D,20160517,000000,10.6948,11.2605,10.491,10.8935,63784010.42353,0
+FCX.US,D,20160518,000000,10.6284,10.8649,9.79561,9.97365,58710810.458298,0
+FCX.US,D,20160519,000000,9.77582,10.4287,9.67097,10.3921,50594653.153587,0
+FCX.US,D,20160520,000000,10.5325,10.7511,10.2882,10.4871,45053535.70519,0
+FCX.US,D,20160523,000000,10.22,10.8353,10.1448,10.7689,44356946.315239,0
+FCX.US,D,20160524,000000,10.7976,10.8935,10.4385,10.5137,40059367.829126,0
+FCX.US,D,20160525,000000,10.7788,11.1003,10.5137,11.0242,48297331.098191,0
+FCX.US,D,20160526,000000,11.2705,11.397,10.676,10.7323,33137514.542348,0
+FCX.US,D,20160527,000000,10.7412,10.8065,10.3733,10.5414,30226312.061234,0
+FCX.US,D,20160531,000000,10.4673,10.8877,10.4385,10.4871,36354254.524152,0
+FCX.US,D,20160601,000000,10.22,10.2882,9.71845,10.032,46214224.168319,0
+FCX.US,D,20160602,000000,9.92815,10.1359,9.79561,10.0874,31304654.496108,0
+FCX.US,D,20160603,000000,10.4099,10.676,10.3248,10.5137,36763998.121716,0
+FCX.US,D,20160606,000000,10.7689,11.0538,10.76,11.0242,45946634.201993,0
+FCX.US,D,20160607,000000,10.7136,10.8549,10.5711,10.6384,33904396.240068,0
+FCX.US,D,20160608,000000,11.0142,11.2803,10.941,10.9588,39543879.447901,0
+FCX.US,D,20160609,000000,10.6087,10.6087,10.2012,10.3159,51652945.14491,0
+FCX.US,D,20160610,000000,9.9647,10.1072,9.70856,9.80451,40486888.212822,0
+FCX.US,D,20160613,000000,9.69866,10.1359,9.69866,9.84407,27072918.055447,0
+FCX.US,D,20160614,000000,9.74714,9.89056,9.2943,9.66108,35069714.917055,0
+FCX.US,D,20160615,000000,10.0705,10.6948,10.032,10.4099,66369757.396651,0
+FCX.US,D,20160616,000000,10.2298,10.2398,9.76593,10.2012,41744827.342398,0
+FCX.US,D,20160617,000000,10.4385,10.7887,10.3921,10.5414,43060412.634514,0
+FCX.US,D,20160620,000000,10.8549,11.2655,10.8065,10.9321,41053333.209619,0
+FCX.US,D,20160621,000000,10.8649,11.034,10.6482,10.9876,30449584.410767,0
+FCX.US,D,20160622,000000,11.1795,11.2605,10.7511,10.8847,38909066.007303,0
+FCX.US,D,20160623,000000,11.0914,11.2902,10.9925,11.1399,35268145.865948,0
+FCX.US,D,20160624,000000,10.4287,10.5137,9.94596,10.0132,57059502.310605,0
+FCX.US,D,20160627,000000,9.99345,9.99345,9.45237,9.58887,31749406.756489,0
+FCX.US,D,20160628,000000,10.0509,10.3347,9.95485,10.1171,44155187.273765,0
+FCX.US,D,20160629,000000,10.2882,10.4871,10.1824,10.1922,30903370.642991,0
+FCX.US,D,20160630,000000,10.2684,10.58,10.0409,10.5414,35532757.533142,0
+FCX.US,D,20160701,000000,10.4485,10.8847,10.3545,10.7412,28985586.610996,0
+FCX.US,D,20160705,000000,10.5039,10.58,9.78571,9.93804,40247541.540069,0
+FCX.US,D,20160706,000000,9.89056,10.3159,9.71845,10.308,31520227.345913,0
+FCX.US,D,20160707,000000,10.4771,10.7976,9.99345,10.0973,40632219.303046,0
+FCX.US,D,20160708,000000,10.3446,10.6384,10.2298,10.5988,38070972.024826,0
+FCX.US,D,20160711,000000,10.7887,11.2507,10.76,11.0242,35237195.21152,0
+FCX.US,D,20160712,000000,11.405,12.2843,11.3782,12.2102,62260231.305835,0
+FCX.US,D,20160713,000000,12.1122,12.3021,11.7522,12.2656,46932275.307179,0
+FCX.US,D,20160714,000000,12.3318,12.5099,11.9995,12.2556,33347808.139585,0
+FCX.US,D,20160715,000000,12.3318,12.5375,12.219,12.4079,25628728.067932,0
+FCX.US,D,20160718,000000,12.219,12.4455,11.9253,12.4357,23468117.626044,0
+FCX.US,D,20160719,000000,12.227,12.2556,11.7334,11.7818,28660478.874525,0
+FCX.US,D,20160720,000000,11.4584,11.7334,11.0628,11.6413,41417032.464348,0
+FCX.US,D,20160721,000000,11.8312,12.2002,11.772,12.1804,36127513.558082,0
+FCX.US,D,20160722,000000,12.0924,12.1884,11.86,11.9895,24760669.120658,0
+FCX.US,D,20160725,000000,11.9441,11.9441,11.5167,11.7146,31162804.153987,0
+FCX.US,D,20160726,000000,10.9776,12.1508,10.6482,11.9995,75513212.56682,0
+FCX.US,D,20160727,000000,12.2002,12.862,12.1122,12.3605,54387465.539738,0
+FCX.US,D,20160728,000000,12.4257,12.4871,12.0391,12.2458,26154297.779418,0
+FCX.US,D,20160729,000000,12.0766,12.3367,11.9539,12.2656,30590584.532395,0
+FCX.US,D,20160801,000000,12.312,12.3417,11.7423,11.8115,27765536.379889,0
+FCX.US,D,20160802,000000,11.9629,12.0193,11.5543,11.7334,25482472.956864,0
+FCX.US,D,20160803,000000,11.5444,11.9055,11.3882,11.7245,26347576.85717,0
+FCX.US,D,20160804,000000,11.5741,11.9253,11.5444,11.6601,24782780.919241,0
+FCX.US,D,20160805,000000,11.6601,11.7077,11.2407,11.5741,38783282.911657,0
+FCX.US,D,20160808,000000,11.8214,12.0489,11.6235,11.6335,31385559.901056,0
+FCX.US,D,20160809,000000,11.6235,11.8312,11.3882,11.4416,21292939.196885,0
+FCX.US,D,20160810,000000,11.8016,11.8312,11.3585,11.3782,22539468.589866,0
+FCX.US,D,20160811,000000,11.497,11.5444,11.2902,11.4584,22761803.776026,0
+FCX.US,D,20160812,000000,11.3585,11.5256,11.0914,11.1883,24578392.361121,0
+FCX.US,D,20160815,000000,11.309,11.6235,11.2902,11.5167,21748995.042671,0
+FCX.US,D,20160816,000000,11.6987,11.6987,11.405,11.4326,21343143.655446,0
+FCX.US,D,20160817,000000,11.3397,11.402,11.1498,11.3585,21511315.449099,0
+FCX.US,D,20160818,000000,11.5444,11.6137,11.397,11.5741,22048745.787003,0
+FCX.US,D,20160819,000000,11.4148,11.4326,11.2507,11.3298,18259744.734093,0
+FCX.US,D,20160822,000000,11.1201,11.2853,10.8935,11.1953,21502413.913505,0
+FCX.US,D,20160823,000000,11.31,11.5444,11.1597,11.3397,26483407.921274,0
+FCX.US,D,20160824,000000,11.1883,11.2219,10.4485,10.4871,46477265.808848,0
+FCX.US,D,20160825,000000,10.4871,10.6948,10.308,10.4949,33084459.166083,0
+FCX.US,D,20160826,000000,10.6384,10.9588,10.2398,10.308,34660252.367408,0
+FCX.US,D,20160829,000000,10.2398,10.5187,10.22,10.3921,19382698.976203,0
+FCX.US,D,20160830,000000,10.3545,10.3822,9.89056,9.99345,29796157.106072,0
+FCX.US,D,20160831,000000,9.87276,9.94988,9.63338,9.73724,34025205.394189,0
+FCX.US,D,20160901,000000,9.76593,9.90936,9.63338,9.79561,21954232.810321,0
+FCX.US,D,20160902,000000,10.0607,10.2496,9.83418,9.91825,25023008.141399,0
+FCX.US,D,20160906,000000,10.032,10.2298,9.95485,10.1448,22575798.582273,0
+FCX.US,D,20160907,000000,10.1359,10.2496,9.92815,10.032,19450220.232403,0
+FCX.US,D,20160908,000000,10.0509,10.1359,9.72735,10.0509,30897077.393805,0
+FCX.US,D,20160909,000000,9.91825,9.9835,9.62448,9.71845,30553522.602253,0
+FCX.US,D,20160912,000000,9.47215,10.5414,9.36957,10.4871,63308975.755743,0
+FCX.US,D,20160913,000000,10.0795,10.1023,9.43555,9.60767,55839479.375518,0
+FCX.US,D,20160914,000000,9.5503,9.63338,9.18025,9.2755,50715062.977037,0
+FCX.US,D,20160915,000000,9.28461,9.41379,8.92445,9.25592,42947584.028034,0
+FCX.US,D,20160916,000000,9.08559,9.45237,9.00032,9.40785,38096726.325708,0
+FCX.US,D,20160919,000000,9.57898,9.65119,9.34238,9.47215,28772952.632737,0
+FCX.US,D,20160920,000000,9.43555,9.58887,9.2755,9.41775,25772637.743159,0
+FCX.US,D,20160921,000000,9.59876,10.0132,9.57898,9.97365,32064013.612753,0
+FCX.US,D,20160922,000000,10.2586,10.5325,10.2398,10.3921,38770862.211337,0
+FCX.US,D,20160923,000000,10.2981,10.4573,10.0509,10.0607,23585116.457887,0
+FCX.US,D,20160926,000000,10.1171,10.2832,9.90936,9.94596,25411572.048933,0
+FCX.US,D,20160927,000000,9.77582,9.80451,9.45237,9.66108,26075009.916428,0
+FCX.US,D,20160928,000000,9.85396,10.3347,9.71845,10.3248,31432713.271097,0
+FCX.US,D,20160929,000000,10.1636,10.4573,9.99345,10.1171,26536374.332731,0
+FCX.US,D,20160930,000000,10.2496,10.5137,10.2239,10.2783,27968065.775721,0
+FCX.US,D,20161003,000000,10.3921,10.5988,10.0923,10.1171,26912531.693437,0
+FCX.US,D,20161004,000000,10.1725,10.2012,9.69866,9.83418,29559457.13635,0
+FCX.US,D,20161005,000000,9.89056,10.2061,9.89056,10.0973,23360276.103618,0
+FCX.US,D,20161006,000000,9.94596,10.0409,9.74714,9.74714,19090343.431516,0
+FCX.US,D,20161007,000000,10.0033,10.0705,9.46226,9.58887,36331621.068288,0
+FCX.US,D,20161010,000000,9.73724,9.86386,9.59876,9.64229,19731421.814316,0
+FCX.US,D,20161011,000000,9.5404,9.5404,9.25592,9.34238,30467372.317501,0
+FCX.US,D,20161012,000000,9.313,9.60767,9.2755,9.51172,19539610.655892,0
+FCX.US,D,20161013,000000,9.02812,9.21685,8.74453,9.12288,50568467.171193,0
+FCX.US,D,20161014,000000,9.25592,9.39796,9.04741,9.14227,27503413.705385,0
+FCX.US,D,20161017,000000,9.00962,9.22674,8.99053,9.00962,16059217.400505,0
+FCX.US,D,20161018,000000,9.18994,9.2755,9.01862,9.19865,18402874.956288,0
+FCX.US,D,20161019,000000,9.2755,9.63338,9.02812,9.48205,36017240.667898,0
+FCX.US,D,20161020,000000,9.29331,9.7323,9.12288,9.66108,42162944.752493,0
+FCX.US,D,20161021,000000,9.47215,9.69866,9.42566,9.50182,22146911.375621,0
+FCX.US,D,20161024,000000,9.60767,9.68087,9.32289,9.63338,29743939.818736,0
+FCX.US,D,20161025,000000,9.88166,10.4099,9.79561,9.9835,56924203.013421,0
+FCX.US,D,20161026,000000,9.89056,10.0973,9.77582,10.0132,25551313.520724,0
+FCX.US,D,20161027,000000,10.0705,10.2249,9.92914,10.1171,24981347.337274,0
+FCX.US,D,20161028,000000,10.2012,10.58,10.1824,10.3446,38067161.702547,0
+FCX.US,D,20161031,000000,10.3822,10.5938,10.2684,10.58,27596685.218612,0
+FCX.US,D,20161101,000000,10.7036,10.76,10.4287,10.5513,26024425.335506,0
+FCX.US,D,20161102,000000,10.4009,10.6136,10.0409,10.0509,29839514.307328,0
+FCX.US,D,20161103,000000,10.1547,10.4099,10.0607,10.1547,20329947.722984,0
+FCX.US,D,20161104,000000,10.0795,10.6384,9.93804,10.4573,29490613.539599,0
+FCX.US,D,20161107,000000,10.8065,10.8353,10.5137,10.6848,32765363.630882,0
+FCX.US,D,20161108,000000,10.6948,11.5068,10.6384,11.4416,64255567.376104,0
+FCX.US,D,20161109,000000,12.219,12.5099,12.0924,12.3704,84415515.483022,0
+FCX.US,D,20161110,000000,12.9738,13.3922,12.862,13.0598,87029765.567394,0
+FCX.US,D,20161111,000000,13.3635,13.494,12.3981,13.1923,76414614.108692,0
+FCX.US,D,20161114,000000,13.2883,13.2962,12.8225,13.1735,38219367.346098,0
+FCX.US,D,20161115,000000,12.7749,13.2597,12.7393,13.2409,38951462.79302,0
+FCX.US,D,20161116,000000,12.9658,13.2121,12.7749,13.0598,31115976.314266,0
+FCX.US,D,20161117,000000,13.1063,13.2685,12.8847,13.0598,27732080.557351,0
+FCX.US,D,20161118,000000,13.0509,13.1637,12.8422,12.9936,19151076.066306,0
+FCX.US,D,20161121,000000,13.4466,13.7612,13.3922,13.7334,46840332.200285,0
+FCX.US,D,20161122,000000,14.0441,14.3645,13.9787,14.3081,53972522.555739,0
+FCX.US,D,20161123,000000,14.0816,15.5397,14.0529,15.3408,72627948.381987,0
+FCX.US,D,20161125,000000,15.4654,15.4753,14.9728,15.1439,31194465.515913,0
+FCX.US,D,20161128,000000,15.0292,15.1795,14.7345,14.9352,30109890.489679,0
+FCX.US,D,20161129,000000,14.4229,14.6434,14.0529,14.1676,43106352.848085,0
+FCX.US,D,20161130,000000,14.5752,14.7819,14.2537,14.5267,44059008.228865,0
+FCX.US,D,20161201,000000,14.6702,14.9906,14.1776,14.225,33625805.977455,0
+FCX.US,D,20161202,000000,14.1676,14.8097,14.1291,14.595,28881115.641628,0
+FCX.US,D,20161205,000000,14.954,15.1351,14.6979,15.0194,37463125.030616,0
+FCX.US,D,20161206,000000,14.7919,15.1054,14.7621,15.0381,25822092.066637,0
+FCX.US,D,20161207,000000,15.1439,15.2181,14.3645,14.6048,41382481.768097,0
+FCX.US,D,20161208,000000,14.8007,14.9254,14.4615,14.7621,29796287.520393,0
+FCX.US,D,20161209,000000,14.963,15.2181,14.7255,14.9056,26559496.084075,0
+FCX.US,D,20161212,000000,15.0856,15.1054,14.4229,14.5366,25845066.217277,0
+FCX.US,D,20161213,000000,14.4793,14.6434,13.7433,14.234,37242042.428511,0
+FCX.US,D,20161214,000000,14.0727,14.3279,13.78,13.862,30089628.754711,0
+FCX.US,D,20161215,000000,13.5801,14.1628,13.5129,13.8244,31206074.412362,0
+FCX.US,D,20161216,000000,13.6671,13.78,13.0895,13.0895,63368542.749358,0
+FCX.US,D,20161219,000000,12.8709,13.0024,12.5474,12.8225,39756903.658157,0
+FCX.US,D,20161220,000000,12.862,13.5227,12.8422,13.401,26258666.64145,0
+FCX.US,D,20161221,000000,13.5227,13.5227,13.2221,13.2962,15846883.678471,0
+FCX.US,D,20161222,000000,13.2409,13.5326,13.041,13.0598,18898388.716243,0
+FCX.US,D,20161223,000000,12.9372,13.1548,12.8996,13.0697,13294244.756366,0
+FCX.US,D,20161227,000000,13.2023,13.3635,12.9836,13.0222,16842810.328591,0
+FCX.US,D,20161228,000000,13.2221,13.2685,12.7839,12.8422,19469658.031934,0
+FCX.US,D,20161229,000000,12.8323,12.8798,12.585,12.7571,16149503.537854,0
+FCX.US,D,20161230,000000,12.8521,13.0024,12.4257,12.4821,17697876.370076,0
+FCX.US,D,20170103,000000,12.7661,13.1498,12.6889,13.041,30179200.140707,0
+FCX.US,D,20170104,000000,13.3358,14.0441,13.1923,14.0361,38326105.907101,0
+FCX.US,D,20170105,000000,13.8917,14.4703,13.6375,13.8334,36929952.871921,0
+FCX.US,D,20170106,000000,13.9411,14.1974,13.7878,14.1004,25749407.818696,0
+FCX.US,D,20170109,000000,14.0529,14.1291,13.8334,13.8917,18267363.356722,0
+FCX.US,D,20170110,000000,14.498,14.8858,14.4031,14.7157,46672833.708472,0
+FCX.US,D,20170111,000000,14.7157,15.0807,14.4129,15.0194,31431550.662814,0
+FCX.US,D,20170112,000000,14.7721,14.8195,14.3645,14.4515,35856084.962494,0
+FCX.US,D,20170113,000000,14.4417,14.4615,13.7334,14.3735,35778640.086374,0
+FCX.US,D,20170117,000000,14.4703,14.5079,14.1103,14.2537,20381345.118741,0
+FCX.US,D,20170118,000000,14.2735,14.5653,14.1776,14.4229,19663717.573682,0
+FCX.US,D,20170119,000000,14.3477,14.585,14.2636,14.4417,14001002.419459,0
+FCX.US,D,20170120,000000,14.5079,14.6791,14.4615,14.6791,18979232.452406,0
+FCX.US,D,20170123,000000,14.8759,14.9056,14.6791,14.8759,21011756.823283,0
+FCX.US,D,20170124,000000,15.4258,16.145,15.2449,16.1074,59819803.291373,0
+FCX.US,D,20170125,000000,15.5595,15.7562,14.963,15.6168,74002720.545356,0
+FCX.US,D,20170126,000000,15.2933,15.5021,14.8907,14.9906,43807597.725988,0
+FCX.US,D,20170127,000000,15.0381,15.691,14.963,15.4931,33357093.841395,0
+FCX.US,D,20170130,000000,15.2349,15.4061,15.0955,15.3784,28619887.67002,0
+FCX.US,D,20170131,000000,15.6722,15.8057,15.4556,15.7562,26735333.004688,0
+FCX.US,D,20170201,000000,15.7374,15.9857,15.5307,15.9363,22239754.240229,0
+FCX.US,D,20170202,000000,15.7958,15.9857,15.7177,15.9096,19127666.1903,0
+FCX.US,D,20170203,000000,15.6168,15.8512,14.867,14.9828,60040144.857067,0
+FCX.US,D,20170206,000000,15.1607,15.2844,14.867,15.1439,24262825.089318,0
+FCX.US,D,20170207,000000,15.1519,15.2181,14.585,14.688,40512596.009374,0
+FCX.US,D,20170208,000000,14.5752,14.9442,14.4129,14.6979,31903434.156671,0
+FCX.US,D,20170209,000000,14.7157,14.7157,14.3378,14.5653,27382195.110955,0
+FCX.US,D,20170210,000000,15.5307,15.6722,14.8957,14.954,47930977.052721,0
+FCX.US,D,20170213,000000,15.1607,15.321,15.0757,15.1054,28101519.053144,0
+FCX.US,D,20170214,000000,14.954,15.1351,14.7255,15.048,24762397.868628,0
+FCX.US,D,20170215,000000,14.8195,14.9254,14.5267,14.5456,32205347.35241,0
+FCX.US,D,20170216,000000,14.5079,14.6138,14.2072,14.2636,26092805.910872,0
+FCX.US,D,20170217,000000,14.4031,14.4882,14.0075,14.1103,25525567.30755,0
+FCX.US,D,20170221,000000,13.8522,13.8522,13.1735,13.3734,69765706.874054,0
+FCX.US,D,20170222,000000,13.1548,13.3061,12.8422,12.9936,38885356.886034,0
+FCX.US,D,20170223,000000,13.0796,13.2883,12.6988,12.7571,32205052.151002,0
+FCX.US,D,20170224,000000,12.6246,12.8798,12.4555,12.5375,28936634.736489,0
+FCX.US,D,20170227,000000,12.6542,12.8996,12.4733,12.5573,34008279.839512,0
+FCX.US,D,20170228,000000,12.5276,12.8996,12.5187,12.684,30552626.888392,0
+FCX.US,D,20170301,000000,13.041,13.2507,12.8798,13.2409,34722801.704009,0
+FCX.US,D,20170302,000000,13.1923,13.2221,12.5752,12.5949,25108159.593991,0
+FCX.US,D,20170303,000000,12.7037,12.7037,12.3318,12.4921,22504004.993373,0
+FCX.US,D,20170306,000000,12.227,12.2556,11.86,12.2102,28676744.26989,0
+FCX.US,D,20170307,000000,12.2102,12.3021,11.8679,12.0093,20240781.733443,0
+FCX.US,D,20170308,000000,12.0291,12.1023,11.6889,11.772,22217391.722642,0
+FCX.US,D,20170309,000000,11.5741,11.86,11.5345,11.7334,22607130.370023,0
+FCX.US,D,20170310,000000,11.8768,11.9441,11.5444,11.7077,23720972.796084,0
+FCX.US,D,20170313,000000,11.9539,12.132,11.7917,11.8867,21160302.778151,0
+FCX.US,D,20170314,000000,11.7334,11.7917,11.5167,11.6137,20635119.254808,0
+FCX.US,D,20170315,000000,11.7245,12.2754,11.6701,12.2002,26185785.255583,0
+FCX.US,D,20170316,000000,12.4357,12.4555,12.0667,12.132,18076083.965216,0
+FCX.US,D,20170317,000000,12.227,12.4357,11.9717,12.0766,29076050.67796,0
+FCX.US,D,20170320,000000,12.0391,12.2102,11.8214,12.0489,15750424.596621,0
+FCX.US,D,20170321,000000,12.3219,12.4643,11.86,11.8956,30871185.601856,0
+FCX.US,D,20170322,000000,11.9539,12.3605,11.9055,12.1706,20764535.754079,0
+FCX.US,D,20170323,000000,12.1419,12.2843,11.9717,12.1419,17028998.506779,0
+FCX.US,D,20170324,000000,12.1221,12.2368,12.0341,12.1221,11480360.499235,0
+FCX.US,D,20170327,000000,11.584,11.6601,11.2705,11.5543,37716815.256693,0
+FCX.US,D,20170328,000000,11.5543,11.9807,11.497,11.8956,24299871.855004,0
+FCX.US,D,20170329,000000,11.85,12.1508,11.7818,12.0391,16979864.658802,0
+FCX.US,D,20170330,000000,12.0667,12.8037,12.0578,12.5949,36478801.211164,0
+FCX.US,D,20170331,000000,12.5187,12.862,12.5019,12.6444,24200325.289938,0
+FCX.US,D,20170403,000000,12.7749,12.8037,12.312,12.5276,22899640.59216,0
+FCX.US,D,20170404,000000,12.8323,12.8996,12.5998,12.8135,22706409.029703,0
+FCX.US,D,20170405,000000,12.9936,13.0895,12.6542,12.7225,20168496.816173,0
+FCX.US,D,20170406,000000,12.8037,12.9836,12.6344,12.8323,13505815.200787,0
+FCX.US,D,20170407,000000,12.6938,12.8422,12.5682,12.6542,22683097.217178,0
+FCX.US,D,20170410,000000,12.6344,12.8847,12.6246,12.7937,11765712.087238,0
+FCX.US,D,20170411,000000,12.8422,12.9184,12.6542,12.8897,13159648.078969,0
+FCX.US,D,20170412,000000,12.7225,12.7393,12.0924,12.1904,23908090.049936,0
+FCX.US,D,20170413,000000,12.1706,12.317,11.9351,12.0391,15655604.286967,0
+FCX.US,D,20170417,000000,12.1122,12.1122,11.8312,12.0667,11594531.665541,0
+FCX.US,D,20170418,000000,11.9055,12.0193,11.6601,11.8016,18603488.575862,0
+FCX.US,D,20170419,000000,11.9351,11.9629,11.6137,11.6889,17467999.394531,0
+FCX.US,D,20170420,000000,11.8115,11.9846,11.6987,11.8402,16929971.577067,0
+FCX.US,D,20170421,000000,11.7917,11.8115,11.3882,11.5741,29215160.297423,0
+FCX.US,D,20170424,000000,11.762,11.9441,11.5494,11.5741,34241270.583329,0
+FCX.US,D,20170425,000000,11.85,12.6444,11.7245,12.3981,53390195.318829,0
+FCX.US,D,20170426,000000,12.3219,13.0509,12.1904,12.7749,33189214.216259,0
+FCX.US,D,20170427,000000,12.7304,12.7473,12.3021,12.312,25067447.073839,0
+FCX.US,D,20170428,000000,12.4555,12.4821,12.0489,12.0667,24122997.685611,0
+FCX.US,D,20170501,000000,12.0924,12.2002,11.8402,11.8679,17737972.202357,0
+FCX.US,D,20170502,000000,11.8115,12.1607,11.8016,12.0391,18050342.806861,0
+FCX.US,D,20170503,000000,11.7334,11.7423,11.1399,11.3782,38660156.628679,0
+FCX.US,D,20170504,000000,11.0716,11.1201,10.8065,11.0538,35368765.063526,0
+FCX.US,D,20170505,000000,11.0815,11.31,11.0538,11.1695,19006502.187912,0
+FCX.US,D,20170508,000000,11.0628,11.1102,10.9371,11.044,19884276.496578,0
+FCX.US,D,20170509,000000,11.1498,11.3496,10.9974,11.0074,20497361.293844,0
+FCX.US,D,20170510,000000,11.1201,11.1695,10.9321,11.0914,21661580.0423,0
+FCX.US,D,20170511,000000,11.2219,11.2407,10.9974,11.0538,15623859.015052,0
+FCX.US,D,20170512,000000,11.0074,11.1498,10.8747,10.8935,16462335.141817,0
+FCX.US,D,20170515,000000,11.1003,11.2309,11.044,11.1201,20835895.639541,0
+FCX.US,D,20170516,000000,11.2219,11.2219,11.0628,11.1399,18738641.283307,0
+FCX.US,D,20170517,000000,11.0242,11.0815,10.7412,10.8164,16819219.490079,0
+FCX.US,D,20170518,000000,10.7036,10.8353,10.4673,10.6848,20321637.601169,0
+FCX.US,D,20170519,000000,10.7887,11.2121,10.7689,11.1003,31758741.995522,0
+FCX.US,D,20170522,000000,11.1102,11.2507,10.9776,11.1953,17126651.53679,0
+FCX.US,D,20170523,000000,11.1695,11.3397,11.1003,11.2407,12308792.701397,0
+FCX.US,D,20170524,000000,11.31,11.4099,11.1498,11.2605,15552521.370792,0
+FCX.US,D,20170525,000000,11.3585,11.585,10.9974,11.0716,19944759.423327,0
+FCX.US,D,20170526,000000,11.0628,11.1003,10.9035,11.044,10299554.868951,0
+FCX.US,D,20170530,000000,11.13,11.1883,10.9509,11.044,10433974.627696,0
+FCX.US,D,20170531,000000,10.9133,10.9371,10.58,10.8747,26748911.258472,0
+FCX.US,D,20170601,000000,10.8549,10.9974,10.76,10.8353,18572687.544066,0
+FCX.US,D,20170602,000000,10.6948,10.7976,10.4573,10.6848,18880310.662921,0
+FCX.US,D,20170605,000000,10.5988,10.8935,10.5889,10.8065,13251521.429366,0
+FCX.US,D,20170606,000000,10.8353,11.3397,10.6997,11.2121,23032876.512383,0
+FCX.US,D,20170607,000000,11.2605,11.3199,10.941,11.0914,28842565.572883,0
+FCX.US,D,20170608,000000,11.044,11.584,10.9974,11.4148,25679640.201101,0
+FCX.US,D,20170609,000000,11.4148,11.8066,11.405,11.6987,27282363.454119,0
+FCX.US,D,20170612,000000,11.6987,11.9351,11.584,11.6799,25685257.115554,0
+FCX.US,D,20170613,000000,11.6235,11.772,11.5543,11.6987,10666398.220863,0
+FCX.US,D,20170614,000000,11.7917,11.7917,11.3684,11.4416,21186091.4518,0
+FCX.US,D,20170615,000000,11.3298,11.4376,10.8649,10.8847,23546404.634946,0
+FCX.US,D,20170616,000000,10.8847,10.9876,10.5988,10.8065,23875849.405795,0
+FCX.US,D,20170619,000000,10.8935,11.0538,10.8549,10.9688,14990912.824454,0
+FCX.US,D,20170620,000000,10.7887,10.7976,10.5286,10.6384,17742297.10517,0
+FCX.US,D,20170621,000000,10.6848,10.8353,10.5236,10.6087,13261918.180309,0
+FCX.US,D,20170622,000000,10.5889,11.0142,10.5513,10.8353,15554147.000462,0
+FCX.US,D,20170623,000000,10.9133,11.1795,10.7373,11.13,21917994.815614,0
+FCX.US,D,20170626,000000,11.2605,11.3199,11.1003,11.1883,14760679.989677,0
+FCX.US,D,20170627,000000,11.3397,11.487,11.0914,11.0914,15525762.171967,0
+FCX.US,D,20170628,000000,11.2219,11.4416,11.0538,11.3496,12923936.83177,0
+FCX.US,D,20170629,000000,11.4514,11.6701,11.3397,11.4326,17174666.247924,0
+FCX.US,D,20170630,000000,11.4682,11.5345,11.2507,11.3684,15627757.291174,0
+FCX.US,D,20170703,000000,11.4326,11.6463,11.4148,11.5444,8999885.1787521,0
+FCX.US,D,20170705,000000,11.5444,11.6987,11.3397,11.5167,14758175.832532,0
+FCX.US,D,20170706,000000,11.4416,11.5543,11.2219,11.2507,13699997.069145,0
+FCX.US,D,20170707,000000,11.2803,11.3585,11.0815,11.2605,12714597.58429,0
+FCX.US,D,20170710,000000,11.1883,11.9629,11.1448,11.85,25618165.518938,0
+FCX.US,D,20170711,000000,11.85,11.9539,11.5167,11.9055,20263685.116622,0
+FCX.US,D,20170712,000000,11.7522,11.9351,11.5444,11.6137,25266013.491871,0
+FCX.US,D,20170713,000000,11.6799,11.8956,11.6413,11.8115,18870286.957592,0
+FCX.US,D,20170714,000000,11.8402,12.0093,11.8402,11.9253,12563490.858308,0
+FCX.US,D,20170717,000000,12.0924,12.6444,12.0391,12.3021,28860861.99437,0
+FCX.US,D,20170718,000000,12.2843,12.3219,12.0766,12.3021,16197431.306108,0
+FCX.US,D,20170719,000000,12.3318,12.4821,12.2656,12.4079,14891812.094389,0
+FCX.US,D,20170720,000000,12.4169,12.5019,12.1122,12.3417,13548615.361029,0
+FCX.US,D,20170721,000000,12.3417,12.4821,12.2102,12.312,12381484.026084,0
+FCX.US,D,20170724,000000,12.312,12.3763,12.1023,12.2656,15532309.173048,0
+FCX.US,D,20170725,000000,12.6344,14.1874,12.5949,14.0727,78309935.537691,0
+FCX.US,D,20170726,000000,13.9016,14.4515,13.6375,14.2537,39316045.630044,0
+FCX.US,D,20170727,000000,14.2537,14.2903,13.6771,13.7255,34812913.955598,0
+FCX.US,D,20170728,000000,13.7255,14.0075,13.6771,13.8166,18867913.214766,0
+FCX.US,D,20170731,000000,14.0075,14.0955,13.7612,13.8334,18051309.288182,0
+FCX.US,D,20170801,000000,13.8166,13.9016,13.4564,13.7166,20053607.865623,0
+FCX.US,D,20170802,000000,13.3832,13.7255,13.3061,13.5999,18682424.623476,0
+FCX.US,D,20170803,000000,13.5712,13.7968,13.41,13.5999,21534665.678246,0
+FCX.US,D,20170804,000000,13.6573,13.867,13.5801,13.6375,15536021.431844,0
+FCX.US,D,20170807,000000,13.78,14.0529,13.7255,13.9115,15065639.219118,0
+FCX.US,D,20170808,000000,13.8432,14.0529,13.6375,13.6968,16640370.908531,0
+FCX.US,D,20170809,000000,13.6968,13.8204,13.5129,13.8066,13885895.100744,0
+FCX.US,D,20170810,000000,13.6968,13.7968,13.3635,13.3922,18569673.861203,0
+FCX.US,D,20170811,000000,13.2507,13.3408,13.0746,13.2121,20886325.543013,0
+FCX.US,D,20170814,000000,13.3358,13.4743,13.2409,13.3922,18336783.202795,0
+FCX.US,D,20170815,000000,13.2507,13.4743,13.1548,13.2221,15800510.772426,0
+FCX.US,D,20170816,000000,13.5129,14.0441,13.4188,13.9787,25605188.788569,0
+FCX.US,D,20170817,000000,13.8334,13.9599,13.41,13.4376,19017815.882953,0
+FCX.US,D,20170818,000000,13.3061,13.5712,13.1735,13.3922,16308643.381591,0
+FCX.US,D,20170821,000000,13.7612,14.0905,13.7067,13.9411,24531498.808757,0
+FCX.US,D,20170822,000000,14.1103,14.6336,14.0816,14.2636,33632887.778346,0
+FCX.US,D,20170823,000000,14.1874,14.5554,14.1202,14.4703,21235020.074142,0
+FCX.US,D,20170824,000000,14.4703,14.8007,14.3477,14.6603,24029495.672654,0
+FCX.US,D,20170825,000000,14.867,14.9056,14.318,14.4703,19075686.479437,0
+FCX.US,D,20170828,000000,14.5752,14.8285,14.5594,14.6979,14115705.352684,0
+FCX.US,D,20170829,000000,14.6652,14.6702,13.8522,14.3931,31725753.238225,0
+FCX.US,D,20170830,000000,14.3378,14.3556,13.7612,13.78,24958661.311294,0
+FCX.US,D,20170831,000000,14.0361,14.1776,13.8066,13.9887,21024162.359147,0
+FCX.US,D,20170901,000000,14.1291,14.3833,14.1202,14.2636,13606364.641868,0
+FCX.US,D,20170905,000000,14.4129,14.5554,13.7968,13.9985,21422141.371848,0
+FCX.US,D,20170906,000000,13.7255,14.2992,13.7255,14.2537,16615281.821778,0
+FCX.US,D,20170907,000000,14.2537,14.4317,14.0727,14.3931,16300480.86048,0
+FCX.US,D,20170908,000000,14.1676,14.1676,13.3734,13.4743,29031463.133853,0
+FCX.US,D,20170911,000000,13.7067,13.8166,13.5712,13.6187,20844094.555347,0
+FCX.US,D,20170912,000000,13.5326,13.7067,13.316,13.5326,21974609.795153,0
+FCX.US,D,20170913,000000,13.2685,13.321,13.0895,13.1923,25057868.192549,0
+FCX.US,D,20170914,000000,13.1063,13.1687,12.9184,13.1162,18241701.053537,0
+FCX.US,D,20170915,000000,13.0796,13.2962,13.0796,13.136,22473623.511522,0
+FCX.US,D,20170918,000000,13.1548,13.4743,13.1459,13.3734,14892537.966344,0
+FCX.US,D,20170919,000000,13.3922,13.775,13.2121,13.7067,22369077.730838,0
+FCX.US,D,20170920,000000,13.7532,13.8917,13.2023,13.4188,19484223.997278,0
+FCX.US,D,20170921,000000,13.1835,13.4743,13.0796,13.2309,17400960.368029,0
+FCX.US,D,20170922,000000,13.1548,13.5712,13.136,13.3061,13273118.647414,0
+FCX.US,D,20170925,000000,13.2409,13.3061,13.0222,13.1459,16541677.596848,0
+FCX.US,D,20170926,000000,13.2309,13.401,13.1548,13.2409,14286526.882259,0
+FCX.US,D,20170927,000000,13.3457,13.3635,13.1063,13.2507,12474987.050004,0
+FCX.US,D,20170928,000000,13.2507,13.78,13.1063,13.6473,21182926.124378,0
+FCX.US,D,20170929,000000,13.6285,13.6375,13.2121,13.2883,16596155.399073,0
+FCX.US,D,20171002,000000,13.2309,13.5712,13.2221,13.5712,15620931.264106,0
+FCX.US,D,20171003,000000,13.6473,13.8768,13.494,13.8522,14163134.715821,0
+FCX.US,D,20171004,000000,13.8917,14.0727,13.7433,13.7532,16809817.52744,0
+FCX.US,D,20171005,000000,14.0727,14.5653,13.862,13.9599,27074018.994943,0
+FCX.US,D,20171006,000000,13.8244,13.8818,13.494,13.5613,17505764.955426,0
+FCX.US,D,20171009,000000,13.5326,13.6869,13.4188,13.5524,10061121.096442,0
+FCX.US,D,20171010,000000,13.7166,13.9016,13.5851,13.6375,13793712.395448,0
+FCX.US,D,20171011,000000,13.59,13.768,13.5039,13.6573,15196240.567875,0
+FCX.US,D,20171012,000000,13.7433,13.8917,13.6771,13.7334,15022216.305221,0
+FCX.US,D,20171013,000000,14.0075,14.0075,13.8522,13.9599,14500066.684015,0
+FCX.US,D,20171016,000000,14.4417,14.7533,14.234,14.4515,27589519.507733,0
+FCX.US,D,20171017,000000,14.2172,14.2537,13.8719,14.1291,24166811.842469,0
+FCX.US,D,20171018,000000,13.9887,14.1004,13.8334,14.0361,16112974.385594,0
+FCX.US,D,20171019,000000,13.9411,14.0411,13.6771,14.0173,16540881.968397,0
+FCX.US,D,20171020,000000,14.1291,14.234,13.9214,14.0361,15116120.68174,0
+FCX.US,D,20171023,000000,14.0529,14.1103,13.9699,14.0173,16921698.86091,0
+FCX.US,D,20171024,000000,14.1974,14.4129,14.1004,14.4129,22082610.038884,0
+FCX.US,D,20171025,000000,14.4417,14.7433,13.6671,13.9115,32158846.053971,0
+FCX.US,D,20171026,000000,14.0361,14.1004,13.8166,13.9016,17813604.420518,0
+FCX.US,D,20171027,000000,13.4654,13.5524,13.1548,13.3734,24168310.09071,0
+FCX.US,D,20171030,000000,13.3259,13.494,13.1923,13.1923,15918645.927497,0
+FCX.US,D,20171031,000000,13.1923,13.2834,13.0974,13.2309,15212044.963781,0
+FCX.US,D,20171101,000000,13.6285,13.9016,13.5039,13.6097,19523302.800051,0
+FCX.US,D,20171102,000000,13.5039,13.7878,13.3922,13.4654,13798658.029989,0
+FCX.US,D,20171103,000000,13.4376,13.5039,13.2883,13.3922,9173103.7033179,0
+FCX.US,D,20171106,000000,13.5613,13.862,13.4842,13.8522,14814300.494664,0
+FCX.US,D,20171107,000000,13.7166,13.77,13.5999,13.77,11156930.962547,0
+FCX.US,D,20171108,000000,13.8334,14.138,13.7067,14.0628,16851477.320601,0
+FCX.US,D,20171109,000000,13.8522,14.0075,13.6968,13.9313,16659800.620353,0
+FCX.US,D,20171110,000000,13.9411,14.1776,13.6187,13.6375,14283376.719293,0
+FCX.US,D,20171113,000000,13.5613,13.8522,13.5425,13.6573,10469043.948337,0
+FCX.US,D,20171114,000000,13.5129,13.5326,12.8422,13.0598,29231600.589512,0
+FCX.US,D,20171115,000000,12.862,13.0509,12.5099,12.8996,19010887.748549,0
+FCX.US,D,20171116,000000,12.9738,13.0312,12.7661,12.8897,14426293.628142,0
+FCX.US,D,20171117,000000,12.7839,13.1835,12.7749,13.1162,16202058.487075,0
+FCX.US,D,20171120,000000,13.0024,13.2784,12.9936,13.2023,14606761.773576,0
+FCX.US,D,20171121,000000,13.3457,13.5178,13.316,13.3922,13719801.848509,0
+FCX.US,D,20171122,000000,13.4654,13.5425,13.3546,13.4743,9866815.8905088,0
+FCX.US,D,20171124,000000,13.5129,13.7612,13.4842,13.5801,6483887.6258791,0
+FCX.US,D,20171127,000000,13.4842,13.5326,13.2171,13.3358,11671619.671466,0
+FCX.US,D,20171128,000000,13.2121,13.4842,13.136,13.4466,12459048.195923,0
+FCX.US,D,20171129,000000,13.316,13.4238,13.0974,13.2597,11765069.114309,0
+FCX.US,D,20171130,000000,13.3457,13.3922,13.0974,13.1735,19097072.406067,0
+FCX.US,D,20171201,000000,13.1923,13.5425,13.0974,13.3546,14482477.937135,0
+FCX.US,D,20171204,000000,13.4842,13.862,13.4376,13.5326,17938120.778617,0
+FCX.US,D,20171205,000000,13.1735,13.3832,13.0697,13.3546,20609188.035273,0
+FCX.US,D,20171206,000000,13.3546,13.6869,13.3546,13.5801,23940318.56251,0
+FCX.US,D,20171207,000000,13.4376,14.0727,13.4376,14.0441,21739741.6917,0
+FCX.US,D,20171208,000000,14.1676,14.1974,14.0529,14.1676,12704535.462339,0
+FCX.US,D,20171211,000000,14.2438,14.3477,14.1479,14.2172,16380848.432726,0
+FCX.US,D,20171212,000000,14.3378,14.9006,14.2992,14.867,25496252.392429,0
+FCX.US,D,20171213,000000,14.8581,15.4753,14.8383,15.4456,28832914.913168,0
+FCX.US,D,20171214,000000,15.4456,15.5595,15.2844,15.321,24812962.230275,0
+FCX.US,D,20171215,000000,15.5119,16.0797,15.5021,16.0708,38633495.493335,0
+FCX.US,D,20171218,000000,16.0708,16.5238,15.9195,16.42,26775244.84157,0
+FCX.US,D,20171219,000000,16.3547,16.514,16.2726,16.4011,18766108.15674,0
+FCX.US,D,20171220,000000,16.5792,16.7315,16.4397,16.7137,22036911.445643,0
+FCX.US,D,20171221,000000,16.8473,17.3616,16.7791,17.2053,21917021.257548,0
+FCX.US,D,20171222,000000,17.2143,17.329,17.0432,17.1292,14418523.360955,0
+FCX.US,D,20171226,000000,17.1292,17.783,17.0629,17.6683,17493550.491706,0
+FCX.US,D,20171227,000000,17.7266,18.0372,17.5081,17.6871,18248349.15099,0
+FCX.US,D,20171228,000000,17.8305,18.2657,17.697,18.2371,19305166.146239,0
+FCX.US,D,20171229,000000,18.3311,18.4042,17.6782,17.9443,16454416.262963,0
+FCX.US,D,20180102,000000,18.0293,18.7297,17.9621,18.7099,23093331.132148,0
+FCX.US,D,20180103,000000,18.7485,18.7851,18.1332,18.427,21836377.692203,0
+FCX.US,D,20180104,000000,18.5764,18.7583,18.2806,18.6812,20642227.340754,0
+FCX.US,D,20180105,000000,18.6357,18.8424,18.4844,18.8325,14650275.67421,0
+FCX.US,D,20180108,000000,18.8899,18.9196,18.6634,18.7485,16099346.594587,0
+FCX.US,D,20180109,000000,18.7197,18.7297,17.8404,17.9047,34453627.557528,0
+FCX.US,D,20180110,000000,18.0471,18.6812,17.9819,18.4646,29618933.14323,0
+FCX.US,D,20180111,000000,18.5862,18.8721,18.3311,18.8137,22435771.007747,0
+FCX.US,D,20180112,000000,18.8721,18.9938,18.5576,18.6911,14990487.208725,0
+FCX.US,D,20180116,000000,18.4566,18.6861,18.1045,18.2845,23942037.200843,0
+FCX.US,D,20180117,000000,18.3013,18.7583,18.2756,18.7099,17677369.981888,0
+FCX.US,D,20180118,000000,18.6446,18.7435,18.3311,18.3597,24475879.628486,0
+FCX.US,D,20180119,000000,18.4369,19.0808,18.3696,18.8899,23917610.29533,0
+FCX.US,D,20180122,000000,18.7851,19.0977,18.6357,18.9186,18590353.124189,0
+FCX.US,D,20180123,000000,18.5476,18.6634,17.9245,18.5012,29364570.626276,0
+FCX.US,D,20180124,000000,18.8226,19.061,18.3597,18.5476,26094446.704997,0
+FCX.US,D,20180125,000000,18.8899,19.1639,18.2925,18.7583,32122520.10542,0
+FCX.US,D,20180126,000000,18.6446,18.6713,18.3211,18.4932,19382737.392824,0
+FCX.US,D,20180129,000000,18.4566,18.7009,18.3211,18.5764,18665626.450228,0
+FCX.US,D,20180130,000000,18.427,18.6545,18.0847,18.1045,17233483.106454,0
+FCX.US,D,20180131,000000,18.3993,18.5288,18.2529,18.4566,15942693.721613,0
+FCX.US,D,20180201,000000,18.4082,18.6357,18.2657,18.4082,11233844.071748,0
+FCX.US,D,20180202,000000,18.2272,18.2469,16.965,17.0066,26796453.849548,0
+FCX.US,D,20180205,000000,17.1687,17.6485,16.4299,16.7049,31386434.384678,0
+FCX.US,D,20180206,000000,16.3161,17.7781,16.1548,17.7366,40789049.094672,0
+FCX.US,D,20180207,000000,17.3854,17.4715,16.8225,16.9037,32735854.610727,0
+FCX.US,D,20180208,000000,16.9116,17.1589,15.9561,16.24,31594745.482051,0
+FCX.US,D,20180209,000000,16.506,16.7879,15.7464,16.6277,36762519.081787,0
+FCX.US,D,20180212,000000,16.7879,16.9314,16.4516,16.6277,27615293.016927,0
+FCX.US,D,20180213,000000,16.7049,17.0066,16.5742,16.8473,24452890.31339,0
+FCX.US,D,20180214,000000,18.0946,18.151,18.0946,18.0946,37092446.082333,0
+FCX.US,D,20180215,000000,18.2371,18.3113,17.7652,18.0946,22873027.983075,0
+FCX.US,D,20180216,000000,18.0195,18.2272,17.6485,17.7266,17483397.383021,0
+FCX.US,D,20180220,000000,17.4418,17.7564,17.4418,17.4418,13490232.205936,0
+FCX.US,D,20180221,000000,17.4517,18.1094,17.4517,17.7266,17399608.709529,0
+FCX.US,D,20180222,000000,17.9146,18.3597,17.8958,18.1332,17643181.210651,0
+FCX.US,D,20180223,000000,18.143,18.5764,18.143,18.5012,15966146.058094,0
+FCX.US,D,20180226,000000,18.5476,18.6812,18.2272,18.4844,14642686.369529,0
+FCX.US,D,20180227,000000,18.3597,18.3795,17.9245,18.0659,15902932.518325,0
+FCX.US,D,20180228,000000,17.9621,18.143,17.602,17.602,18035293.600858,0
+FCX.US,D,20180301,000000,17.7464,17.7464,17.2241,17.5457,15984656.803891,0
+FCX.US,D,20180302,000000,17.3003,17.5427,17.0728,17.3389,17181728.840504,0
+FCX.US,D,20180305,000000,17.2143,17.4042,17.0817,17.2143,17340455.200077,0
+FCX.US,D,20180306,000000,17.602,17.877,17.4269,17.697,19473762.544656,0
+FCX.US,D,20180307,000000,17.3666,17.5259,17.1005,17.1489,14745871.393039,0
+FCX.US,D,20180308,000000,17.0629,17.1391,16.7593,16.9116,12821760.750057,0
+FCX.US,D,20180309,000000,17.1391,17.4517,17.1104,17.4418,16343525.673943,0
+FCX.US,D,20180312,000000,17.4042,17.5842,17.2143,17.5645,11622137.041003,0
+FCX.US,D,20180313,000000,17.7068,17.8523,17.424,17.4903,12682977.671877,0
+FCX.US,D,20180314,000000,17.8117,17.9343,17.602,17.6584,13205180.87416,0
+FCX.US,D,20180315,000000,17.6297,17.7217,17.3666,17.424,11082988.064769,0
+FCX.US,D,20180316,000000,17.5081,17.5793,17.3478,17.3755,16069729.401312,0
+FCX.US,D,20180319,000000,17.2806,17.3092,16.9512,17.0817,12184749.474322,0
+FCX.US,D,20180320,000000,17.1865,17.5842,17.1529,17.5001,17608670.952949,0
+FCX.US,D,20180321,000000,17.602,18.2084,17.5743,18.151,16616765.916526,0
+FCX.US,D,20180322,000000,17.8859,17.8997,17.0817,17.0817,18994891.269534,0
+FCX.US,D,20180323,000000,17.1687,17.334,16.5694,16.5792,17368581.221858,0
+FCX.US,D,20180326,000000,16.7791,16.8473,16.4011,16.7979,13723503.997668,0
+FCX.US,D,20180327,000000,16.9116,16.9116,16.2014,16.3161,16846464.962456,0
+FCX.US,D,20180328,000000,16.2963,16.326,15.6247,15.8512,20339631.744502,0
+FCX.US,D,20180329,000000,15.9759,16.6564,15.9759,16.6277,17041427.294809,0
+FCX.US,D,20180402,000000,16.6277,16.8077,16.0797,16.2202,15558985.472847,0
+FCX.US,D,20180403,000000,16.24,16.5238,16.1312,16.4497,13507514.630808,0
+FCX.US,D,20180404,000000,15.9947,16.4299,15.7276,16.4111,17190444.358773,0
+FCX.US,D,20180405,000000,16.5338,17.1391,16.514,17.1391,18277298.097242,0
+FCX.US,D,20180406,000000,16.8562,17.0026,16.2874,16.4011,17272538.657062,0
+FCX.US,D,20180409,000000,16.514,16.7098,16.1548,16.4962,15622651.924365,0
+FCX.US,D,20180410,000000,16.96,17.3568,16.7493,17.2241,14988454.160675,0
+FCX.US,D,20180411,000000,17.1292,17.1965,16.9412,17.0154,11753852.471785,0
+FCX.US,D,20180412,000000,16.9314,17.053,16.5882,16.9512,13548277.699146,0
+FCX.US,D,20180413,000000,17.0817,17.1579,16.783,16.96,10228295.068898,0
+FCX.US,D,20180416,000000,17.1687,17.2914,16.9214,17.235,12987541.6145,0
+FCX.US,D,20180417,000000,17.2618,17.4724,17.0817,17.3676,10665350.862444,0
+FCX.US,D,20180418,000000,17.8602,18.3735,17.8513,18.2024,20467415.537359,0
+FCX.US,D,20180419,000000,18.2024,18.6961,18.0125,18.5714,23310907.712056,0
+FCX.US,D,20180420,000000,18.5912,18.6763,18.1836,18.3735,13940743.926656,0
+FCX.US,D,20180423,000000,17.9947,18.2915,17.7574,17.8513,15726173.598796,0
+FCX.US,D,20180424,000000,17.4625,17.4625,14.8087,15.2597,81714013.163439,0
+FCX.US,D,20180425,000000,15.1193,15.2399,14.5396,14.588,42092640.313159,0
+FCX.US,D,20180426,000000,14.7097,14.9095,14.3477,14.8324,33346926.579217,0
+FCX.US,D,20180427,000000,14.5485,14.7374,14.3853,14.5396,17074016.721434,0
+FCX.US,D,20180430,000000,14.5396,14.6959,14.4101,14.4337,18507759.40982,0
+FCX.US,D,20180501,000000,14.3477,14.5158,13.8927,14.1894,20506568.140483,0
+FCX.US,D,20180502,000000,14.4535,14.588,14.1994,14.3398,21558549.696238,0
+FCX.US,D,20180503,000000,14.501,14.5682,14.227,14.4337,19990891.720006,0
+FCX.US,D,20180504,000000,14.3477,14.7553,14.2963,14.6366,16257497.715803,0
+FCX.US,D,20180507,000000,14.6909,14.871,14.4437,14.4812,13815527.98166,0
+FCX.US,D,20180508,000000,14.4149,14.5682,14.227,14.5198,13486747.413977,0
+FCX.US,D,20180509,000000,14.6078,14.958,14.6078,14.8799,14854294.219608,0
+FCX.US,D,20180510,000000,15.1093,15.5743,15.0797,15.3932,20777691.425027,0
+FCX.US,D,20180511,000000,15.4407,15.688,15.3546,15.4407,13573625.592612,0
+FCX.US,D,20180514,000000,15.5179,15.6297,15.2597,15.3734,11419358.948095,0
+FCX.US,D,20180515,000000,15.1657,15.2696,14.8898,15.1479,15461855.111083,0
+FCX.US,D,20180516,000000,15.2597,16.0381,15.2498,15.7918,19995176.18427,0
+FCX.US,D,20180517,000000,15.8216,16.1143,15.8116,15.9264,19200453.556541,0
+FCX.US,D,20180518,000000,15.8482,16.2943,15.8394,16.0115,16978614.096675,0
+FCX.US,D,20180521,000000,16.1994,16.238,15.7048,15.8394,14152443.774434,0
+FCX.US,D,20180522,000000,16.0767,16.875,15.8116,16.2943,29162293.971375,0
+FCX.US,D,20180523,000000,16.1994,16.4902,15.9432,16.4665,19877639.519726,0
+FCX.US,D,20180524,000000,16.418,16.6267,16.2093,16.4952,13708728.762834,0
+FCX.US,D,20180525,000000,16.3241,16.418,16.0767,16.2093,9486800.6922297,0
+FCX.US,D,20180529,000000,15.9629,16.3241,15.7572,15.8018,13691292.671477,0
+FCX.US,D,20180530,000000,15.9531,16.3607,15.867,16.2469,13967663.868714,0
+FCX.US,D,20180531,000000,16.3607,16.4853,16.0065,16.0381,16242319.106442,0
+FCX.US,D,20180601,000000,16.2943,16.4566,16.0718,16.2469,13489563.958914,0
+FCX.US,D,20180604,000000,16.3805,16.5684,16.2657,16.3339,9690192.4401187,0
+FCX.US,D,20180605,000000,16.4665,16.8562,16.4101,16.7483,15311181.077575,0
+FCX.US,D,20180606,000000,16.9214,17.3013,16.7781,17.2716,21901091.502139,0
+FCX.US,D,20180607,000000,17.2618,17.4428,16.7781,17.0154,16578499.928587,0
+FCX.US,D,20180608,000000,17.0332,17.2153,16.9512,17.1104,10880814.528168,0
+FCX.US,D,20180611,000000,17.0332,17.4279,16.9888,17.2618,13353263.807642,0
+FCX.US,D,20180612,000000,17.1875,17.2519,16.7701,16.9512,12566867.477147,0
+FCX.US,D,20180613,000000,16.9888,17.1687,16.7681,16.9037,10124134.465393,0
+FCX.US,D,20180614,000000,17.0066,17.0679,16.6168,16.6851,13223361.034819,0
+FCX.US,D,20180615,000000,16.4665,16.4665,15.7918,16.0303,24075437.908152,0
+FCX.US,D,20180618,000000,15.8443,16.0481,15.7236,15.9432,14111992.082923,0
+FCX.US,D,20180619,000000,15.5455,15.5979,15.0797,15.4308,18744564.51977,0
+FCX.US,D,20180620,000000,15.5179,15.5979,15.2884,15.4704,11759675.622838,0
+FCX.US,D,20180621,000000,15.4407,15.7137,15.4308,15.5267,12849614.822596,0
+FCX.US,D,20180622,000000,15.8394,15.9343,15.5555,15.6029,21719166.557978,0
+FCX.US,D,20180625,000000,15.3646,15.4803,14.6731,14.9392,15635846.011934,0
+FCX.US,D,20180626,000000,14.9946,15.4407,14.8611,15.421,17175442.668064,0
+FCX.US,D,20180627,000000,15.4803,16.152,15.411,16.0381,26004638.75349,0
+FCX.US,D,20180628,000000,15.8294,16.0579,15.3882,15.9343,18516334.404132,0
+FCX.US,D,20180629,000000,16.1332,16.5684,16.0946,16.3805,20860042.508102,0
+FCX.US,D,20180702,000000,16.152,16.2943,15.9293,16.2855,15201247.871202,0
+FCX.US,D,20180703,000000,16.3241,16.6554,16.0678,16.1994,8914418.3054779,0
+FCX.US,D,20180705,000000,16.1994,16.4853,15.8116,16.1044,18564287.446478,0
+FCX.US,D,20180706,000000,16.0579,16.7167,15.8443,16.6168,16105241.524065,0
+FCX.US,D,20180709,000000,16.9512,17.2063,16.6653,17.1875,17687575.660687,0
+FCX.US,D,20180710,000000,17.0332,17.2113,16.9214,17.1875,15893929.886359,0
+FCX.US,D,20180711,000000,16.6267,16.8265,16.3339,16.5228,28018781.781927,0
+FCX.US,D,20180712,000000,16.8176,16.9422,16.3705,16.4566,21119086.798064,0
+FCX.US,D,20180713,000000,16.2083,16.3033,15.6653,15.9907,27385349.317776,0
+FCX.US,D,20180716,000000,16.0095,16.1322,15.7404,15.9611,16793406.553299,0
+FCX.US,D,20180717,000000,15.8947,16.2172,15.8651,15.9611,16711117.139012,0
+FCX.US,D,20180718,000000,15.9413,16.3655,15.5911,16.2548,20175780.809808,0
+FCX.US,D,20180719,000000,15.6563,15.6751,14.8898,15.0381,40176714.43249,0
+FCX.US,D,20180720,000000,15.0184,15.3704,14.9145,14.9896,21554615.025422,0
+FCX.US,D,20180723,000000,15.0184,15.2557,14.7414,15.0668,22441037.117789,0
+FCX.US,D,20180724,000000,15.7316,15.7898,15.2191,15.2943,29678622.463455,0
+FCX.US,D,20180725,000000,15.3042,15.6365,14.3279,15.0955,36913372.055875,0
+FCX.US,D,20180726,000000,15.0381,15.2281,14.9669,15.1993,13891307.800526,0
+FCX.US,D,20180727,000000,15.2755,15.4872,15.048,15.2191,12282873.613427,0
+FCX.US,D,20180730,000000,15.2281,15.5149,15.2281,15.3042,9598527.3482492,0
+FCX.US,D,20180731,000000,15.4575,15.8196,15.418,15.7028,12892964.947105,0
+FCX.US,D,20180801,000000,15.3418,15.3804,14.8185,14.8275,20371613.581928,0
+FCX.US,D,20180802,000000,14.6672,14.7671,14.4951,14.686,21230615.305194,0
+FCX.US,D,20180803,000000,14.8275,15.0807,14.7701,14.953,12577724.216585,0
+FCX.US,D,20180806,000000,14.7701,14.7799,14.4852,14.6573,17475679.685947,0
+FCX.US,D,20180807,000000,14.9432,15.048,14.602,14.6207,11643428.948007,0
+FCX.US,D,20180808,000000,14.6672,14.8324,14.5426,14.6484,13795265.235729,0
+FCX.US,D,20180809,000000,14.9818,14.9986,14.5524,14.5722,15809026.119879,0
+FCX.US,D,20180810,000000,14.3793,14.4723,14.2953,14.3793,14627379.367775,0
+FCX.US,D,20180813,000000,14.4674,14.5238,14.1924,14.2022,17044523.876697,0
+FCX.US,D,20180814,000000,14.2488,14.3991,13.8947,14.0846,17570525.269694,0
+FCX.US,D,20180815,000000,13.5237,13.6295,12.6394,12.9994,37799729.446563,0
+FCX.US,D,20180816,000000,13.2111,13.5485,13.0776,13.1053,18772745.133592,0
+FCX.US,D,20180817,000000,13.1251,13.3398,12.8778,13.2952,23014828.787973,0
+FCX.US,D,20180820,000000,13.4574,13.5237,13.1637,13.4376,13325785.813608,0
+FCX.US,D,20180821,000000,13.4664,13.7404,13.3822,13.6295,16607118.289703,0
+FCX.US,D,20180822,000000,13.7077,13.865,13.5435,13.8274,12850234.543359,0
+FCX.US,D,20180823,000000,13.6483,13.6583,13.2952,13.495,17934164.877563,0
+FCX.US,D,20180824,000000,13.8363,14.0717,13.6681,13.772,13962412.923128,0
+FCX.US,D,20180827,000000,13.772,14.1192,13.7542,14.0203,11007639.927414,0
+FCX.US,D,20180828,000000,14.2022,14.2389,13.8848,13.954,12759690.61026,0
+FCX.US,D,20180829,000000,13.8749,14.0757,13.7265,13.9629,10574166.989308,0
+FCX.US,D,20180830,000000,13.772,13.8096,13.3536,13.4664,16317971.543878,0
+FCX.US,D,20180831,000000,13.4188,13.6197,13.2774,13.3724,15008809.915269,0
+FCX.US,D,20180904,000000,12.9708,13.0678,12.7443,12.8293,20917407.622724,0
+FCX.US,D,20180905,000000,12.8867,13.0776,12.7532,13.0094,18220595.163859,0
+FCX.US,D,20180906,000000,13.1449,13.315,12.8441,12.9154,14695130.11274,0
+FCX.US,D,20180907,000000,12.7265,12.9065,12.4209,12.5425,28133434.166965,0
+FCX.US,D,20180910,000000,12.6494,12.7631,12.5425,12.5623,12449442.018612,0
+FCX.US,D,20180911,000000,12.23,12.4604,11.5929,12.4119,16220867.46717,0
+FCX.US,D,20180912,000000,12.4782,13.1152,12.4021,12.9708,26824563.695909,0
+FCX.US,D,20180913,000000,13.2873,13.3724,12.8491,12.9253,16032985.924743,0
+FCX.US,D,20180914,000000,12.9807,13.2211,12.8679,13.0292,14520213.169117,0
+FCX.US,D,20180917,000000,13.038,13.3051,12.9994,13.0578,14436311.267689,0
+FCX.US,D,20180918,000000,13.3249,13.5623,13.2497,13.3348,22635002.63991,0
+FCX.US,D,20180919,000000,13.4376,13.954,13.4376,13.6097,25978576.10867,0
+FCX.US,D,20180920,000000,13.865,14.0203,13.5909,13.6978,24470278.889452,0
+FCX.US,D,20180921,000000,14.1142,14.1825,13.8462,13.9046,55604422.221848,0
+FCX.US,D,20180924,000000,13.8947,14.0391,13.5534,13.5534,21828165.633869,0
+FCX.US,D,20180925,000000,13.7077,13.865,13.5049,13.7898,16094094.638038,0
+FCX.US,D,20180926,000000,13.5811,13.7265,13.315,13.3249,17057318.633595,0
+FCX.US,D,20180927,000000,13.1251,13.2111,12.859,13.2013,21541723.216007,0
+FCX.US,D,20180928,000000,13.1825,13.3822,13.135,13.2497,16895603.865251,0
+FCX.US,D,20181001,000000,13.1449,13.2299,12.9441,13.038,16732772.992955,0
+FCX.US,D,20181002,000000,13.0578,13.4188,13.0192,13.2211,15054345.74335,0
+FCX.US,D,20181003,000000,13.2587,13.5909,13.1825,13.2774,21147518.13089,0
+FCX.US,D,20181004,000000,13.3536,13.401,12.8007,12.9708,24529645.71225,0
+FCX.US,D,20181005,000000,12.8105,12.8293,12.58,12.6296,20868246.478727,0
+FCX.US,D,20181008,000000,12.4683,12.7364,12.3447,12.6494,16981316.40271,0
+FCX.US,D,20181009,000000,12.6098,12.7364,12.3545,12.5425,12430773.562475,0
+FCX.US,D,20181010,000000,12.314,12.3635,11.9064,12.1538,27758346.405879,0
+FCX.US,D,20181011,000000,12.1736,12.7186,12.0607,12.59,33226172.017137,0
+FCX.US,D,20181012,000000,12.86,12.8689,12.0617,12.1716,32560410.955003,0
+FCX.US,D,20181015,000000,12.2478,12.4733,12.2428,12.2576,19975065.082898,0
+FCX.US,D,20181016,000000,12.314,12.3288,11.9233,12.1132,21324659.194707,0
+FCX.US,D,20181017,000000,12.133,12.2675,11.7749,11.8481,24088061.812182,0
+FCX.US,D,20181018,000000,11.6087,11.9233,11.5207,11.5989,22376298.033759,0
+FCX.US,D,20181019,000000,11.5989,11.7798,11.409,11.4821,16556130.334254,0
+FCX.US,D,20181022,000000,11.5296,11.5593,11.312,11.4634,12980897.560903,0
+FCX.US,D,20181023,000000,11.0825,11.1893,10.7491,11.0924,25123555.560553,0
+FCX.US,D,20181024,000000,11.1893,11.4534,10.1181,10.222,47905613.9948,0
+FCX.US,D,20181025,000000,10.4227,11.1409,10.222,10.7491,36025387.01359,0
+FCX.US,D,20181026,000000,10.4139,11.0628,10.3802,10.9866,29912477.581257,0
+FCX.US,D,20181029,000000,11.1606,11.2427,10.4721,10.5938,27042014.916315,0
+FCX.US,D,20181030,000000,10.4999,10.9717,10.4623,10.9015,23756419.206194,0
+FCX.US,D,20181031,000000,11.0528,11.2527,10.8728,11.131,24453057.122405,0
+FCX.US,D,20181101,000000,11.3318,11.9134,11.2329,11.7304,22680282.694169,0
+FCX.US,D,20181102,000000,11.9233,12.1231,11.4682,11.6938,20412471.680857,0
+FCX.US,D,20181105,000000,11.6553,11.7798,11.5167,11.675,10248673.064694,0
+FCX.US,D,20181106,000000,11.6849,11.8382,11.5919,11.6553,12015547.508633,0
+FCX.US,D,20181107,000000,11.6285,11.7996,11.5019,11.7798,15049933.897657,0
+FCX.US,D,20181108,000000,11.6651,11.7205,11.3417,11.399,14956804.930314,0
+FCX.US,D,20181109,000000,11.043,11.0924,10.6799,10.8431,22446119.232432,0
+FCX.US,D,20181112,000000,10.9213,10.944,10.575,10.6621,15210343.511832,0
+FCX.US,D,20181113,000000,10.6621,10.9866,10.5612,10.7491,18020577.001919,0
+FCX.US,D,20181114,000000,10.7967,11.131,10.7343,11.0232,16896298.397331,0
+FCX.US,D,20181115,000000,11.043,11.6335,10.9964,11.4268,24793734.711197,0
+FCX.US,D,20181116,000000,11.4366,11.5691,11.2329,11.4268,16728323.741604,0
+FCX.US,D,20181119,000000,11.3802,11.4702,10.9678,10.9964,17707842.450473,0
+FCX.US,D,20181120,000000,10.7669,10.7669,10.2902,10.3951,22390450.514939,0
+FCX.US,D,20181121,000000,10.6038,10.9766,10.5375,10.9015,17852970.336988,0
+FCX.US,D,20181123,000000,10.584,10.6038,10.2803,10.2902,8248886.7321091,0
+FCX.US,D,20181126,000000,10.2704,10.7145,10.2318,10.5938,11080885.260222,0
+FCX.US,D,20181127,000000,10.4039,10.7669,10.3753,10.7393,21841317.260961,0
+FCX.US,D,20181128,000000,10.8243,11.4534,10.4871,11.4366,30446888.170514,0
+FCX.US,D,20181129,000000,11.3704,11.4584,11.1013,11.2922,20359285.890272,0
+FCX.US,D,20181130,000000,11.1893,11.4534,11.0628,11.409,17946887.856036,0
+FCX.US,D,20181203,000000,11.8936,12.0983,11.5118,11.5494,28430259.182277,0
+FCX.US,D,20181204,000000,11.6553,11.7601,10.9035,10.9866,23449124.650551,0
+FCX.US,D,20181206,000000,10.5464,10.6621,10.2516,10.6532,26353144.234401,0
+FCX.US,D,20181207,000000,10.7491,10.9766,10.4139,10.4327,22257205.496042,0
+FCX.US,D,20181210,000000,10.3753,10.4425,9.98251,10.212,18754877.360724,0
+FCX.US,D,20181211,000000,10.5187,10.6434,10.1369,10.2803,20080336.735537,0
+FCX.US,D,20181212,000000,10.4721,10.8629,10.4623,10.575,16028891.52166,0
+FCX.US,D,20181213,000000,10.7294,10.7967,10.309,10.4327,17861015.586308,0
+FCX.US,D,20181214,000000,10.1636,10.4139,9.92617,10.0983,28238461.166382,0
+FCX.US,D,20181217,000000,10.1082,10.4721,9.94398,10.1181,17183664.836035,0
+FCX.US,D,20181218,000000,10.1636,10.6434,9.97266,10.1279,30775521.137493,0
+FCX.US,D,20181219,000000,10.1547,10.5464,9.58392,9.72537,27701590.902382,0
+FCX.US,D,20181220,000000,9.85198,10.0409,9.55524,9.78374,24691466.631785,0
+FCX.US,D,20181221,000000,9.89848,10.0123,9.54534,9.60271,31951308.343847,0
+FCX.US,D,20181224,000000,9.48699,9.62844,9.28659,9.34435,10178623.38822,0
+FCX.US,D,20181226,000000,9.45731,9.93606,9.17155,9.93606,20531112.317789,0
+FCX.US,D,20181227,000000,9.68581,10.212,9.57403,10.1932,21102878.016668,0
+FCX.US,D,20181228,000000,10.2606,10.3951,9.90837,10.0023,21107604.272081,0
+FCX.US,D,20181231,000000,10.0023,10.0409,9.59382,9.85198,17596296.75696,0
+FCX.US,D,20190102,000000,9.56415,10.0311,9.48699,9.89848,18778927.176767,0
+FCX.US,D,20190103,000000,9.81242,9.92123,9.39618,9.62052,23464767.292261,0
+FCX.US,D,20190104,000000,10.0073,10.4425,9.87078,10.3367,26793346.147059,0
+FCX.US,D,20190107,000000,10.4721,10.7195,10.3268,10.5088,17598505.712699,0
+FCX.US,D,20190108,000000,10.6532,10.7669,10.491,10.6997,23875079.051437,0
+FCX.US,D,20190109,000000,10.8343,11.0825,10.6799,10.9964,21578995.426604,0
+FCX.US,D,20190110,000000,10.8243,11.0132,10.7422,10.9964,20391398.142018,0
+FCX.US,D,20190111,000000,10.9964,11.2141,10.8579,11.0825,22538785.178389,0
+FCX.US,D,20190114,000000,10.948,11.1656,10.9351,11.0825,16764018.848791,0
+FCX.US,D,20190115,000000,11.3713,11.4792,10.9766,11.1013,27137775.422233,0
+FCX.US,D,20190116,000000,11.2339,11.4841,11.1606,11.4099,23254312.951792,0
+FCX.US,D,20190117,000000,11.4198,11.7235,11.3812,11.6393,24090786.359419,0
+FCX.US,D,20190118,000000,11.8224,12.133,11.7828,12.0509,32690036.723765,0
+FCX.US,D,20190122,000000,11.7729,11.9074,11.6206,11.8788,27781137.572086,0
+FCX.US,D,20190123,000000,11.8976,12.0419,11.6869,11.8125,26805700.123773,0
+FCX.US,D,20190124,000000,11.0064,11.4,10.1695,10.2664,69163597.098981,0
+FCX.US,D,20190125,000000,10.5256,11.0132,10.5157,10.7857,37660222.518356,0
+FCX.US,D,20190128,000000,10.5731,10.6018,9.78769,9.86584,57110912.84889,0
+FCX.US,D,20190129,000000,10.0073,10.1606,9.84605,10.0261,39847541.610883,0
+FCX.US,D,20190130,000000,10.1893,10.8867,10.1695,10.8135,39408859.176704,0
+FCX.US,D,20190131,000000,10.7759,11.2833,10.7571,11.1705,33176571.10392,0
+FCX.US,D,20190201,000000,11.0924,11.1606,10.9341,11.043,25263120.113691,0
+FCX.US,D,20190204,000000,10.9766,11.4841,10.9569,11.3812,22166857.689906,0
+FCX.US,D,20190205,000000,11.4198,11.5227,11.2932,11.3901,19277853.950257,0
+FCX.US,D,20190206,000000,11.3812,11.5613,11.2981,11.4287,18902071.657092,0
+FCX.US,D,20190207,000000,11.3713,11.6493,11.3229,11.3812,26246743.335282,0
+FCX.US,D,20190208,000000,11.3713,11.4653,10.9381,11.1409,24719129.63218,0
+FCX.US,D,20190211,000000,11.033,11.1458,10.9866,11.0628,16218305.685092,0
+FCX.US,D,20190212,000000,11.0825,11.2239,11.0064,11.0232,16276975.953883,0
+FCX.US,D,20190213,000000,11.5316,11.861,11.4198,11.7927,37695716.443761,0
+FCX.US,D,20190214,000000,11.6493,11.8026,11.5613,11.6681,15959621.298216,0
+FCX.US,D,20190215,000000,11.8788,12.1083,11.7334,11.7828,17272776.233537,0
+FCX.US,D,20190219,000000,12.1181,12.7245,12.0221,12.5593,37120700.496507,0
+FCX.US,D,20190220,000000,13.0885,13.2982,12.7473,12.8095,39799949.482586,0
+FCX.US,D,20190221,000000,12.6562,12.7344,12.3585,12.493,20972366.643683,0
+FCX.US,D,20190222,000000,12.8581,12.8581,12.5494,12.6859,24884409.058617,0
+FCX.US,D,20190225,000000,12.7156,12.771,12.5771,12.7245,20918787.588209,0
+FCX.US,D,20190226,000000,12.6464,12.7482,12.493,12.6464,14015571.417694,0
+FCX.US,D,20190227,000000,12.7156,12.7433,12.5593,12.6266,18400184.781817,0
+FCX.US,D,20190228,000000,12.5296,12.587,12.3002,12.3783,21942180.100797,0
+FCX.US,D,20190301,000000,12.4555,12.6166,12.2724,12.3496,16663444.133616,0
+FCX.US,D,20190304,000000,12.3496,12.3783,11.9827,12.2626,19227547.384359,0
+FCX.US,D,20190305,000000,12.3496,12.3783,12.0785,12.3199,18218878.547455,0
+FCX.US,D,20190306,000000,12.3585,12.3881,11.9975,12.0321,14261108.221332,0
+FCX.US,D,20190307,000000,11.8125,12.0221,11.6393,11.8125,13225394.082868,0
+FCX.US,D,20190308,000000,11.6008,11.6157,11.3031,11.6008,16975295.102767,0
+FCX.US,D,20190311,000000,11.6393,11.8698,11.5711,11.861,13683296.959379,0
+FCX.US,D,20190312,000000,12.0321,12.2814,11.9658,12.1379,13832854.888935,0
+FCX.US,D,20190313,000000,12.1478,12.31,12.0419,12.1478,13246243.18776,0
+FCX.US,D,20190314,000000,11.9925,12.1518,11.8026,11.8224,15771131.155627,0
+FCX.US,D,20190315,000000,11.8224,12.0321,11.7927,11.851,16037196.588657,0
+FCX.US,D,20190318,000000,12.0221,12.1181,11.9272,12.1083,13175062.242878,0
+FCX.US,D,20190319,000000,12.2814,12.5108,12.1181,12.1666,15321166.366282,0
+FCX.US,D,20190320,000000,12.1181,12.4455,11.8224,12.3002,23541622.776529,0
+FCX.US,D,20190321,000000,12.1962,12.4693,12.1083,12.3971,19175862.874904,0
+FCX.US,D,20190322,000000,12.216,12.2428,11.6206,11.6869,21702708.068542,0
+FCX.US,D,20190325,000000,11.7146,12.0835,11.6581,11.8788,13751919.155075,0
+FCX.US,D,20190326,000000,12.1864,12.2062,11.9559,12.1864,14919683.353312,0
+FCX.US,D,20190327,000000,12.224,12.4069,12.0221,12.1962,13195599.970942,0
+FCX.US,D,20190328,000000,12.1478,12.3496,12.0746,12.216,9998198.714225,0
+FCX.US,D,20190329,000000,12.5197,12.6662,12.2338,12.3684,17602057.228263,0
+FCX.US,D,20190401,000000,12.6266,12.8283,12.5069,12.5682,19865093.459904,0
+FCX.US,D,20190402,000000,12.6166,12.7393,12.3397,12.587,18707779.593688,0
+FCX.US,D,20190403,000000,12.7897,12.9342,12.5642,12.6266,21821414.418115,0
+FCX.US,D,20190404,000000,12.5395,13.049,12.4643,13.0104,21593317.749689,0
+FCX.US,D,20190405,000000,13.0202,13.049,12.7799,12.7897,15258774.740021,0
+FCX.US,D,20190408,000000,12.9055,13.1835,12.9055,13.1835,18704408.029666,0
+FCX.US,D,20190409,000000,13.1548,13.1548,12.676,12.8383,16675431.130498,0
+FCX.US,D,20190410,000000,12.8679,13.0202,12.7997,12.9431,12913505.70806,0
+FCX.US,D,20190411,000000,12.7997,12.9243,12.6166,12.8679,17232240.632037,0
+FCX.US,D,20190412,000000,13.1271,13.4624,13.1073,13.1943,27947167.133606,0
+FCX.US,D,20190415,000000,13.1271,13.2141,12.954,13.1845,16030795.166352,0
+FCX.US,D,20190416,000000,13.1647,13.6573,13.1429,13.6375,21077566.517896,0
+FCX.US,D,20190417,000000,13.8373,14.133,13.5703,13.6771,32915034.788376,0
+FCX.US,D,20190418,000000,13.5317,13.6276,13.2725,13.4822,28477486.35267,0
+FCX.US,D,20190422,000000,13.3674,13.3962,12.7621,13.1469,25284588.939346,0
+FCX.US,D,20190423,000000,13.1469,13.1845,12.771,12.9619,19851970.139796,0
+FCX.US,D,20190424,000000,12.8956,13.1024,12.6948,13.0796,32720107.839753,0
+FCX.US,D,20190425,000000,12.5484,12.6156,11.7017,11.7591,48239280.550163,0
+FCX.US,D,20190426,000000,11.8086,12.223,11.7788,12.0391,24509652.893633,0
+FCX.US,D,20190429,000000,11.9895,12.1251,11.8472,11.9717,16120318.02609,0
+FCX.US,D,20190430,000000,11.9134,12.0578,11.7195,11.857,20328696.149894,0
+FCX.US,D,20190501,000000,11.7393,11.7986,11.2279,11.2773,32758545.691524,0
+FCX.US,D,20190502,000000,11.124,11.307,10.9944,11.0854,22717843.029428,0
+FCX.US,D,20190503,000000,11.219,11.5662,11.1834,11.5088,24308743.061688,0
+FCX.US,D,20190506,000000,11.036,11.3456,11.0262,11.2873,20654085.945244,0
+FCX.US,D,20190507,000000,11.1537,11.2675,10.9509,11.0162,23656223.602417,0
+FCX.US,D,20190508,000000,10.9311,11.1537,10.8253,10.9509,18786573.095416,0
+FCX.US,D,20190509,000000,10.8155,10.9697,10.5454,10.8639,18567826.830478,0
+FCX.US,D,20190510,000000,10.7491,11.0162,10.5217,10.9509,19897296.698387,0
+FCX.US,D,20190513,000000,10.5454,10.5928,10.1507,10.3159,30018122.279509,0
+FCX.US,D,20190514,000000,10.4207,10.6226,10.3723,10.4603,18920365.045688,0
+FCX.US,D,20190515,000000,10.3159,10.5266,10.2278,10.4505,16743959.306567,0
+FCX.US,D,20190516,000000,10.5741,10.6126,10.2566,10.2664,15783737.873273,0
+FCX.US,D,20190517,000000,10.1418,10.2664,9.91035,9.98649,26606912.304685,0
+FCX.US,D,20190520,000000,9.93013,10.0013,9.77582,9.82429,15317248.881849,0
+FCX.US,D,20190521,000000,9.86386,10.0251,9.82429,9.96769,20055365.93154,0
+FCX.US,D,20190522,000000,9.84407,9.94002,9.668,9.68779,19091554.566059,0
+FCX.US,D,20190523,000000,9.53546,9.60271,9.38046,9.58392,22985328.86649,0
+FCX.US,D,20190524,000000,9.68779,9.79561,9.56415,9.70757,17077137.566452,0
+FCX.US,D,20190528,000000,9.82429,9.92023,9.62844,9.65811,16316915.086786,0
+FCX.US,D,20190529,000000,9.52557,9.63833,9.39519,9.62052,14647761.407427,0
+FCX.US,D,20190530,000000,9.64822,9.70856,9.35128,9.45731,16509512.774988,0
+FCX.US,D,20190531,000000,9.28461,9.41972,9.12367,9.35128,22921978.846618,0
+FCX.US,D,20190603,000000,9.38046,9.57403,9.3032,9.55524,25083867.146654,0
+FCX.US,D,20190604,000000,9.65811,9.94002,9.48699,9.94002,30555130.034575,0
+FCX.US,D,20190605,000000,9.96769,10.0162,9.43951,9.72735,26812865.834652,0
+FCX.US,D,20190606,000000,9.74614,9.92023,9.64822,9.8144,21002672.303254,0
+FCX.US,D,20190607,000000,9.94793,10.3288,9.91035,9.96769,32300644.836941,0
+FCX.US,D,20190610,000000,10.0547,10.306,10.0449,10.218,20605681.002112,0
+FCX.US,D,20190611,000000,10.6324,10.7294,10.218,10.2278,29704134.133045,0
+FCX.US,D,20190612,000000,10.1695,10.3198,10.0647,10.1992,13127169.858355,0
+FCX.US,D,20190613,000000,10.306,10.4979,10.2278,10.4307,15024901.424873,0
+FCX.US,D,20190614,000000,10.3535,10.4405,10.2041,10.2566,14936907.142288,0
+FCX.US,D,20190617,000000,10.218,10.4257,10.0597,10.3436,12852926.739757,0
+FCX.US,D,20190618,000000,10.5454,10.9311,10.5266,10.7195,25917704.971851,0
+FCX.US,D,20190619,000000,10.6522,10.854,10.583,10.7779,19536449.372325,0
+FCX.US,D,20190620,000000,11.1537,11.2377,10.9025,10.9598,23212914.998235,0
+FCX.US,D,20190621,000000,10.9598,11.0262,10.8737,10.9223,23021019.929822,0
+FCX.US,D,20190624,000000,10.9509,10.9895,10.7976,10.9223,14844484.838588,0
+FCX.US,D,20190625,000000,10.9598,11.0944,10.9025,10.9223,14247410.673827,0
+FCX.US,D,20190626,000000,10.9311,11.0756,10.7976,11.0656,16030307.881837,0
+FCX.US,D,20190627,000000,11.1438,11.3565,10.9846,11.1339,17835629.276221,0
+FCX.US,D,20190628,000000,11.2002,11.2002,10.9796,11.1834,18825416.343641,0
+FCX.US,D,20190701,000000,10.9697,11.0458,10.4603,11.0262,41269903.880622,0
+FCX.US,D,20190702,000000,10.9509,11.031,10.7195,11.0262,17155773.357839,0
+FCX.US,D,20190703,000000,10.9598,10.9895,10.8155,10.8926,9607198.3841148,0
+FCX.US,D,20190705,000000,10.67,10.9123,10.5167,10.8737,11875309.653654,0
+FCX.US,D,20190708,000000,10.8155,11.0262,10.7679,10.8055,16274886.291865,0
+FCX.US,D,20190709,000000,10.6028,10.6226,10.2081,10.4702,25094636.943211,0
+FCX.US,D,20190710,000000,10.6424,10.759,10.4307,10.5454,17141960.56047,0
+FCX.US,D,20190711,000000,10.67,10.7393,10.5068,10.6898,19733004.983509,0
+FCX.US,D,20190712,000000,10.7096,10.8164,10.6522,10.6621,12212698.57745,0
+FCX.US,D,20190715,000000,10.7976,10.8649,10.6522,10.7779,14972320.190595,0
+FCX.US,D,20190716,000000,10.8451,11.028,10.7393,10.759,19839303.775291,0
+FCX.US,D,20190717,000000,10.7294,10.7976,10.5681,10.6997,19034517.003683,0
+FCX.US,D,20190718,000000,10.6126,10.8164,10.5928,10.7877,13091842.741964,0
+FCX.US,D,20190719,000000,11.0578,11.3199,10.9519,11.1161,31396148.735108,0
+FCX.US,D,20190722,000000,11.1844,11.2309,11.0083,11.1161,14147186.763066,0
+FCX.US,D,20190723,000000,11.1656,11.3496,11.1409,11.2705,14405107.872331,0
+FCX.US,D,20190724,000000,11.5504,11.6779,11.1557,11.5504,21646485.342928,0
+FCX.US,D,20190725,000000,11.6581,11.6581,10.8935,11.0478,26134098.724201,0
+FCX.US,D,20190726,000000,11.0478,11.2061,10.8935,11.1844,14824137.171704,0
+FCX.US,D,20190729,000000,11.1755,11.2902,11.0776,11.2309,15015015.21061,0
+FCX.US,D,20190730,000000,11.0964,11.1656,11.0083,11.0964,15649161.41515,0
+FCX.US,D,20190731,000000,11.028,11.0964,10.4969,10.6997,18908108.121491,0
+FCX.US,D,20190801,000000,10.5355,10.7046,10.2061,10.3515,24641520.979936,0
+FCX.US,D,20190802,000000,10.2061,10.3139,9.7867,9.9647,26685133.600945,0
+FCX.US,D,20190805,000000,9.72241,9.86979,9.51073,9.74218,26396581.30179,0
+FCX.US,D,20190806,000000,9.81044,9.85001,9.57898,9.81044,17655197.52548,0
+FCX.US,D,20190807,000000,9.64327,9.82034,9.56909,9.75208,22610162.250233,0
+FCX.US,D,20190808,000000,9.79165,10.0231,9.74714,9.79165,25079421.939157,0
+FCX.US,D,20190809,000000,9.71251,9.7323,9.3942,9.43357,20789338.738097,0
+FCX.US,D,20190812,000000,9.35523,9.40389,9.14256,9.22476,12754061.564242,0
+FCX.US,D,20190813,000000,9.21013,9.68284,9.10379,9.56909,31050925.853409,0
+FCX.US,D,20190814,000000,9.2296,9.29727,9.04563,9.05552,28191902.243011,0
+FCX.US,D,20190815,000000,9.07461,9.0844,8.49437,8.69735,27785420.014423,0
+FCX.US,D,20190816,000000,8.79418,8.93919,8.68785,8.80388,18991229.558925,0
+FCX.US,D,20190819,000000,9.00715,9.11338,8.92959,8.94888,17505874.139508,0
+FCX.US,D,20190820,000000,8.88143,8.91041,8.71188,8.89083,13622440.987016,0
+FCX.US,D,20190821,000000,8.96847,9.01675,8.84255,8.84255,17916052.451474,0
+FCX.US,D,20190822,000000,8.9199,8.98766,8.79418,8.83286,14295084.690187,0
+FCX.US,D,20190823,000000,8.74581,8.88143,8.51356,8.54264,23295762.464499,0
+FCX.US,D,20190826,000000,8.57162,8.63948,8.47488,8.55234,20519159.693673,0
+FCX.US,D,20190827,000000,8.62969,8.72168,8.39763,8.42651,16483351.055723,0
+FCX.US,D,20190828,000000,8.45549,8.69735,8.30079,8.65877,15978738.622248,0
+FCX.US,D,20190829,000000,8.85215,8.95868,8.76787,8.82326,15383662.121806,0
+FCX.US,D,20190830,000000,8.9199,8.96847,8.79418,8.89083,12734498.405208,0
+FCX.US,D,20190903,000000,8.70714,8.86184,8.59111,8.77489,18680923.342345,0
+FCX.US,D,20190904,000000,9.02624,9.10379,8.92959,8.98766,12500917.258576,0
+FCX.US,D,20190905,000000,9.16175,9.45138,9.16175,9.21982,25615371.215203,0
+FCX.US,D,20190906,000000,9.2296,9.2296,9.09419,9.11338,19414240.033445,0
+FCX.US,D,20190909,000000,9.16175,9.43357,9.13277,9.38442,20443473.894434,0
+FCX.US,D,20190910,000000,9.38442,9.85001,9.38442,9.79165,31547620.418995,0
+FCX.US,D,20190911,000000,9.80055,9.88265,9.44247,9.75208,20915739.532579,0
+FCX.US,D,20190912,000000,9.95485,10.1725,9.69768,10.032,28591267.286978,0
+FCX.US,D,20190913,000000,10.304,10.6126,10.2744,10.4099,28373424.82361,0
+FCX.US,D,20190916,000000,10.2644,10.3416,10.0903,10.1299,21766449.331375,0
+FCX.US,D,20190917,000000,9.9647,10.1873,9.87869,10.0705,23108475.368742,0
+FCX.US,D,20190918,000000,9.99345,10.1201,9.76197,10.0231,27198233.074889,0
+FCX.US,D,20190919,000000,9.9835,10.304,9.97365,10.1101,20648395.230438,0
+FCX.US,D,20190920,000000,10.1576,10.3812,10.0805,10.1299,24344711.12908,0
+FCX.US,D,20190923,000000,9.86979,10.1922,9.86979,9.99345,19590138.622845,0
+FCX.US,D,20190924,000000,9.97365,9.9835,9.60767,9.68284,21088770.017892,0
+FCX.US,D,20190925,000000,9.60767,9.85001,9.49095,9.74218,24245841.909709,0
+FCX.US,D,20190926,000000,9.65317,9.72241,9.46622,9.48105,20099515.728355,0
+FCX.US,D,20190927,000000,9.51073,9.58392,9.29727,9.33644,22961270.962737,0
+FCX.US,D,20190930,000000,9.30706,9.36493,9.24929,9.25889,12471651.880677,0
+FCX.US,D,20191001,000000,9.2393,9.28263,8.8298,8.87164,27981009.144286,0
+FCX.US,D,20191002,000000,8.74581,8.82326,8.56203,8.58141,26544706.695749,0
+FCX.US,D,20191003,000000,8.53315,8.61911,8.31524,8.57162,29516214.173997,0
+FCX.US,D,20191004,000000,8.59111,8.67806,8.4363,8.54264,21886603.381003,0
+FCX.US,D,20191007,000000,8.50387,8.7555,8.4459,8.47488,21962489.351059,0
+FCX.US,D,20191008,000000,8.38774,8.41672,8.20406,8.23304,30791236.56859,0
+FCX.US,D,20191009,000000,8.32018,8.38774,8.15568,8.27181,21218523.168084,0
+FCX.US,D,20191010,000000,8.49437,8.84255,8.34916,8.66846,63901044.639104,0
+FCX.US,D,20191011,000000,8.89211,9.39796,8.88252,9.29143,47579287.036078,0
+FCX.US,D,20191014,000000,8.95047,9.31102,8.89211,9.24257,25080236.775919,0
+FCX.US,D,20191015,000000,9.16453,9.35909,9.06738,9.26176,20059577.606417,0
+FCX.US,D,20191016,000000,9.22298,9.37848,9.16453,9.24257,17774167.736587,0
+FCX.US,D,20191017,000000,9.3307,9.46622,9.15008,9.18411,14974716.174622,0
+FCX.US,D,20191018,000000,9.24257,9.50578,9.21319,9.32091,17661291.614812,0
+FCX.US,D,20191021,000000,9.53546,9.72834,9.48599,9.55524,24676649.947438,0
+FCX.US,D,20191022,000000,9.52557,9.73824,9.43753,9.6591,24127266.98542,0
+FCX.US,D,20191023,000000,9.69866,10.0983,9.32575,9.85693,37719707.623909,0
+FCX.US,D,20191024,000000,9.83715,9.94694,9.25216,9.3307,33734635.21144,0
+FCX.US,D,20191025,000000,9.3493,10.0647,9.3493,9.86682,36409027.527785,0
+FCX.US,D,20191028,000000,9.98161,10.0499,9.91331,9.96182,18380414.37522,0
+FCX.US,D,20191029,000000,9.84704,9.99146,9.82726,9.95187,14938707.668681,0
+FCX.US,D,20191030,000000,9.81736,9.91331,9.66899,9.85693,20337681.595477,0
+FCX.US,D,20191031,000000,9.75801,9.87177,9.37848,9.55524,23971469.387755,0
+FCX.US,D,20191101,000000,9.68877,10.3218,9.64921,10.2348,32382554.128869,0
+FCX.US,D,20191104,000000,10.4693,10.6918,10.3317,10.5068,29196221.913972,0
+FCX.US,D,20191105,000000,10.7511,10.9934,10.5938,10.6136,35122667.175021,0
+FCX.US,D,20191106,000000,10.6532,10.6532,10.2249,10.3515,21988235.564232,0
+FCX.US,D,20191107,000000,10.6434,11.2556,10.6136,10.9638,39912485.920548,0
+FCX.US,D,20191108,000000,10.8481,11.2061,10.7314,11.2061,24984564.223845,0
+FCX.US,D,20191111,000000,10.8579,10.9588,10.6621,10.7897,19605106.951751,0
+FCX.US,D,20191112,000000,10.7897,10.9252,10.6334,10.7412,15942386.38864,0
+FCX.US,D,20191113,000000,10.7699,10.9302,10.489,10.5454,22985485.565867,0
+FCX.US,D,20191114,000000,10.5553,10.6434,10.3911,10.5167,14764438.752805,0
+FCX.US,D,20191115,000000,10.6621,10.9351,10.5741,10.8579,21408737.003824,0
+FCX.US,D,20191118,000000,10.7897,10.8184,10.6334,10.7116,15631212.765185,0
+FCX.US,D,20191119,000000,10.8965,10.9836,10.7016,10.9737,21147418.045481,0
+FCX.US,D,20191120,000000,10.8085,11.032,10.6334,10.7314,24748620.454989,0
+FCX.US,D,20191121,000000,10.6334,10.7412,10.5553,10.7116,17636424.94008,0
+FCX.US,D,20191122,000000,10.8283,11.1695,10.8283,11.042,22864281.124929,0
+FCX.US,D,20191125,000000,11.1597,11.5375,11.0618,11.3446,29362989.479011,0
+FCX.US,D,20191126,000000,11.3051,11.4989,11.2457,11.3931,28850212.502496,0
+FCX.US,D,20191127,000000,11.4128,11.4316,11.1695,11.2951,13855801.743556,0
+FCX.US,D,20191129,000000,11.1795,11.1893,10.9638,11.0716,11452333.551899,0
+FCX.US,D,20191202,000000,11.0618,11.3446,10.8867,11.1399,25092013.492346,0
+FCX.US,D,20191203,000000,10.7412,10.76,10.4099,10.6236,31434595.685552,0
+FCX.US,D,20191204,000000,10.8184,11.0222,10.7847,10.8085,17815731.488194,0
+FCX.US,D,20191205,000000,10.8777,11.0618,10.7986,11.0222,14383266.001061,0
+FCX.US,D,20191206,000000,11.2359,11.4228,11.2061,11.3248,18651351.642437,0
+FCX.US,D,20191209,000000,11.4604,11.9183,11.4228,11.772,32756091.071601,0
+FCX.US,D,20191210,000000,11.762,11.9569,11.7136,11.947,17824820.052078,0
+FCX.US,D,20191211,000000,12.0924,12.5019,12.0924,12.4921,34329127.374848,0
+FCX.US,D,20191212,000000,12.3269,12.8225,12.2972,12.7067,40343461.778255,0
+FCX.US,D,20191213,000000,12.7463,13.0172,12.4821,12.5197,27397963.112167,0
+FCX.US,D,20191216,000000,12.9095,12.9392,12.5692,12.5978,22978338.052334,0
+FCX.US,D,20191217,000000,12.7463,12.8373,12.5781,12.6078,25260178.209253,0
+FCX.US,D,20191218,000000,12.5108,12.677,12.4821,12.6276,20863048.103255,0
+FCX.US,D,20191219,000000,12.6671,12.7166,12.6176,12.6474,15905223.362125,0
+FCX.US,D,20191220,000000,12.6968,12.6968,12.3367,12.3654,27059653.200418,0
+FCX.US,D,20191223,000000,12.3753,12.5593,12.3654,12.5019,16252063.785782,0
+FCX.US,D,20191224,000000,12.5978,12.7839,12.588,12.6374,9462972.2772418,0
+FCX.US,D,20191226,000000,12.7166,12.8225,12.6671,12.8135,10755918.047708,0
+FCX.US,D,20191227,000000,12.862,12.8897,12.6572,12.677,12402665.738041,0
+FCX.US,D,20191230,000000,12.7364,12.7839,12.6374,12.6572,8764033.407595,0
+FCX.US,D,20191231,000000,12.6276,12.7937,12.5692,12.7661,12045083.824809,0
+FCX.US,D,20200102,000000,12.9876,13.0855,12.7749,12.8422,23351067.235051,0
+FCX.US,D,20200103,000000,12.6474,12.7364,12.4435,12.4535,20973632.370266,0
+FCX.US,D,20200106,000000,12.2873,12.5781,12.1904,12.5019,19679862.664363,0
+FCX.US,D,20200107,000000,12.588,12.8273,12.4871,12.6968,21512390.103539,0
+FCX.US,D,20200108,000000,12.7749,12.949,12.6276,12.8225,17972452.095739,0
+FCX.US,D,20200109,000000,12.862,12.862,12.5019,12.6078,17004301.673952,0
+FCX.US,D,20200110,000000,12.5494,12.6968,12.5296,12.5494,12607923.724966,0
+FCX.US,D,20200113,000000,12.677,13.2665,12.5978,13.1637,29585880.695219,0
+FCX.US,D,20200114,000000,13.0262,13.2616,12.8699,12.8986,27185424.164499,0
+FCX.US,D,20200115,000000,12.7541,12.8215,12.5474,12.675,20942034.699054,0
+FCX.US,D,20200116,000000,12.7443,12.9134,12.5474,12.5474,17408324.227798,0
+FCX.US,D,20200117,000000,12.675,12.7739,12.5089,12.5672,20630103.86377,0
+FCX.US,D,20200121,000000,12.3338,12.3437,11.8352,11.9807,29638265.802535,0
+FCX.US,D,20200122,000000,12.0785,12.1567,11.8352,12.0301,21347683.893534,0
+FCX.US,D,20200123,000000,11.1715,11.7373,10.9569,11.6879,58608226.958204,0
+FCX.US,D,20200124,000000,11.5909,11.6305,11.3772,11.5613,30265374.688588,0
+FCX.US,D,20200127,000000,11.1023,11.1023,10.5741,10.6434,45555689.474888,0
+FCX.US,D,20200128,000000,10.8293,11.1715,10.673,11.034,48133362.891704,0
+FCX.US,D,20200129,000000,11.1715,11.1814,10.8243,11.0242,22924201.955848,0
+FCX.US,D,20200130,000000,10.8193,11.0934,10.7026,11.0538,34047880.299567,0
+FCX.US,D,20200131,000000,10.8589,10.947,10.6434,10.8391,31239238.066383,0
+FCX.US,D,20200203,000000,10.9272,11.2734,10.9173,11.1715,30342585.021124,0
+FCX.US,D,20200204,000000,11.5909,11.855,11.5128,11.7571,35097345.566611,0
+FCX.US,D,20200205,000000,12.0301,12.1864,11.8264,12.1181,33542199.277434,0
+FCX.US,D,20200206,000000,12.1083,12.1765,11.9619,12.0301,23657093.031221,0
+FCX.US,D,20200207,000000,11.7077,11.7571,11.396,11.5217,26076480.868647,0
+FCX.US,D,20200210,000000,11.4248,11.9035,11.3772,11.8847,20577054.553287,0
+FCX.US,D,20200211,000000,12.1083,12.5474,12.0597,12.1083,30326844.315932,0
+FCX.US,D,20200212,000000,12.499,12.5573,12.226,12.3723,20658920.373774,0
+FCX.US,D,20200213,000000,12.3437,12.3921,12.1716,12.314,21566374.555466,0
+FCX.US,D,20200214,000000,12.2062,12.2843,11.7274,11.952,31218033.10226,0
+FCX.US,D,20200218,000000,11.7571,11.8115,11.6008,11.7373,16811823.279469,0
+FCX.US,D,20200219,000000,11.7966,11.8352,11.7324,11.8164,17088277.375733,0
+FCX.US,D,20200220,000000,11.7472,12.2062,11.7373,11.7966,21657019.584937,0
+FCX.US,D,20200221,000000,11.7274,11.7274,11.4446,11.6591,18948155.427512,0
+FCX.US,D,20200224,000000,10.9856,11.044,10.7571,10.9756,25076314.236667,0
+FCX.US,D,20200225,000000,11.0538,11.0934,10.3901,10.4791,40300664.650903,0
+FCX.US,D,20200226,000000,10.4693,10.5404,10.1557,10.214,30565296.285789,0
+FCX.US,D,20200227,000000,9.89254,10.0191,9.49193,9.57007,55210069.536027,0
+FCX.US,D,20200228,000000,9.07154,9.74516,8.98361,9.72537,69633164.474945,0
+FCX.US,D,20200302,000000,9.80451,10.2624,9.47215,10.2536,35917685.004158,0
+FCX.US,D,20200303,000000,10.2624,10.5454,9.50182,9.83418,48059381.577305,0
+FCX.US,D,20200304,000000,10.1062,10.219,9.76494,10.2051,25746649.909655,0
+FCX.US,D,20200305,000000,9.82429,10.1111,9.68581,9.75505,27204044.094378,0
+FCX.US,D,20200306,000000,9.33555,9.57996,9.03742,9.20825,41658050.260137,0
+FCX.US,D,20200309,000000,8.09505,8.41247,7.89989,8.03649,34555026.208136,0
+FCX.US,D,20200310,000000,8.66153,8.87638,8.11473,8.78844,31433679.752418,0
+FCX.US,D,20200311,000000,8.42711,8.53463,7.76309,7.92916,34782345.445459,0
+FCX.US,D,20200312,000000,7.00153,7.56783,6.64989,7.00153,38731067.646247,0
+FCX.US,D,20200313,000000,7.59711,7.70473,6.69391,7.35299,41359125.473169,0
+FCX.US,D,20200316,000000,6.28865,6.80618,6.05423,6.09329,41605254.701549,0
+FCX.US,D,20200317,000000,6.23,6.41556,5.59051,6.32763,32693889.50652,0
+FCX.US,D,20200318,000000,5.75164,5.85897,4.73598,5.18525,38825279.355739,0
+FCX.US,D,20200319,000000,5.04846,6.01525,4.70679,5.60505,39915769.530725,0
+FCX.US,D,20200320,000000,5.92731,5.99556,5.2439,5.3902,40860286.653524,0
+FCX.US,D,20200323,000000,5.33174,5.74175,5.13787,5.26329,35943576.796108,0
+FCX.US,D,20200324,000000,5.93711,7.06979,5.92731,6.82576,48675413.333829,0
+FCX.US,D,20200325,000000,6.79639,7.48968,6.49361,7.07969,40725624.263486,0
+FCX.US,D,20200326,000000,7.08937,7.19679,6.65968,6.82576,33309915.197261,0
+FCX.US,D,20200327,000000,6.5035,6.54257,6.02494,6.05423,38182941.312139,0
+FCX.US,D,20200330,000000,6.12267,6.15196,5.84927,6.09329,23009114.821002,0
+FCX.US,D,20200331,000000,6.17133,6.96237,6.13237,6.59134,36353497.312323,0
+FCX.US,D,20200401,000000,6.20072,6.59628,6.09329,6.16174,27702269.259042,0
+FCX.US,D,20200402,000000,6.38638,6.57719,5.99556,6.23979,32943167.886903,0
+FCX.US,D,20200403,000000,6.21051,6.58154,6.05423,6.17133,27585550.464151,0
+FCX.US,D,20200406,000000,6.58154,7.09906,6.57185,7.02092,40057306.474092,0
+FCX.US,D,20200407,000000,7.67525,7.83153,7.27484,7.41154,44642744.749208,0
+FCX.US,D,20200408,000000,7.4605,7.8804,7.3335,7.84123,27619929.296568,0
+FCX.US,D,20200409,000000,8.11473,8.23185,7.82175,7.99752,35884369.705579,0
+FCX.US,D,20200413,000000,8.12452,8.13422,7.71433,8.10485,22826636.879682,0
+FCX.US,D,20200414,000000,8.23185,8.46618,7.93896,8.12452,21756525.711455,0
+FCX.US,D,20200415,000000,7.61679,7.68494,7.32371,7.48968,25548304.892679,0
+FCX.US,D,20200416,000000,7.59711,7.61679,7.21628,7.40175,25386323.229912,0
+FCX.US,D,20200417,000000,7.82175,8.20256,7.80216,8.14401,39174114.410825,0
+FCX.US,D,20200420,000000,7.70473,8.11473,7.61679,7.83153,20061559.095316,0
+FCX.US,D,20200421,000000,7.32371,7.5976,7.12845,7.23587,31333017.0834,0
+FCX.US,D,20200422,000000,7.37257,7.57752,7.37257,7.4605,24224105.178668,0
+FCX.US,D,20200423,000000,7.68494,7.93896,7.57752,7.62629,21520935.779903,0
+FCX.US,D,20200424,000000,8.02689,8.41721,8.00722,8.28062,35472831.647405,0
+FCX.US,D,20200427,000000,8.41721,8.76896,8.18793,8.64195,22489226.725648,0
+FCX.US,D,20200428,000000,8.87638,9.01309,8.40288,8.7104,21919242.34485,0
+FCX.US,D,20200429,000000,9.06205,9.25226,8.93494,9.04226,22784230.995292,0
+FCX.US,D,20200430,000000,8.76896,8.97411,8.53463,8.62257,22185057.058875,0
+FCX.US,D,20200501,000000,8.28062,8.46618,8.02689,8.26123,25952488.189758,0
+FCX.US,D,20200504,000000,8.17339,8.50515,8.03649,8.49565,17377986.217388,0
+FCX.US,D,20200505,000000,8.63216,8.93494,8.50515,8.59328,20773591.967124,0
+FCX.US,D,20200506,000000,8.7104,8.75916,8.37825,8.38803,11145468.655838,0
+FCX.US,D,20200507,000000,8.60278,8.91546,8.59328,8.75916,19141048.317122,0
+FCX.US,D,20200508,000000,8.95442,9.07154,8.89093,8.9935,20656583.025644,0
+FCX.US,D,20200511,000000,8.73968,8.83721,8.64195,8.76896,16560712.021854,0
+FCX.US,D,20200512,000000,8.85679,8.95442,8.45639,8.46618,21654577.096579,0
+FCX.US,D,20200513,000000,8.49565,8.50515,7.98773,8.20256,18559139.619194,0
+FCX.US,D,20200514,000000,7.91938,8.38803,7.62144,8.09505,34772336.904586,0
+FCX.US,D,20200515,000000,8.10485,8.44669,8.04628,8.28062,18177679.753752,0
+FCX.US,D,20200518,000000,8.80793,9.10102,8.79824,8.96432,34258608.611205,0
+FCX.US,D,20200519,000000,8.92515,9.07154,8.88607,8.92515,28294779.933549,0
+FCX.US,D,20200520,000000,9.11072,9.15948,8.87638,8.90566,26201353.085977,0
+FCX.US,D,20200521,000000,8.83721,8.98856,8.56391,8.69081,28483148.760491,0
+FCX.US,D,20200522,000000,8.54432,8.68112,8.39792,8.53463,21565784.152651,0
+FCX.US,D,20200526,000000,8.91546,9.11546,8.83721,9.04226,26794769.583982,0
+FCX.US,D,20200527,000000,9.19865,9.23772,8.75916,9.07154,21531482.153477,0
+FCX.US,D,20200528,000000,9.22792,9.23772,8.82762,8.87638,18567445.697154,0
+FCX.US,D,20200529,000000,8.85679,8.97876,8.69081,8.85679,25096067.456882,0
+FCX.US,D,20200601,000000,8.83721,9.19865,8.79824,9.12041,15517275.131499,0
+FCX.US,D,20200602,000000,9.22792,9.67097,9.21319,9.52161,24336235.209213,0
+FCX.US,D,20200603,000000,9.64624,10.0785,9.64624,9.90244,25376809.050301,0
+FCX.US,D,20200604,000000,9.89254,10.0379,9.66108,9.95983,21445429.932207,0
+FCX.US,D,20200605,000000,10.5068,10.9272,10.4543,10.6038,28510490.274422,0
+FCX.US,D,20200608,000000,10.8589,11.0054,10.584,10.9856,22303209.400329,0
+FCX.US,D,20200609,000000,10.7709,11.0538,10.6284,11.0054,22292706.498194,0
+FCX.US,D,20200610,000000,11.0538,11.2289,10.7996,11.2002,29170243.179142,0
+FCX.US,D,20200611,000000,10.4297,10.4346,9.56019,9.67591,35043620.932361,0
+FCX.US,D,20200612,000000,10.2051,10.3208,9.8144,10.2436,20334332.272658,0
+FCX.US,D,20200615,000000,9.77483,10.2922,9.55128,10.2239,20406379.613452,0
+FCX.US,D,20200616,000000,10.8391,10.9272,10.2239,10.5266,22494214.820664,0
+FCX.US,D,20200617,000000,10.5652,10.6631,10.3951,10.4495,18267088.374588,0
+FCX.US,D,20200618,000000,10.2338,10.4693,10.123,10.312,15485237.691068,0
+FCX.US,D,20200619,000000,10.5741,10.673,10.1557,10.2536,29149853.051781,0
+FCX.US,D,20200622,000000,10.3208,10.6434,10.2536,10.5365,17577461.491808,0
+FCX.US,D,20200623,000000,10.8095,10.9658,10.7521,10.8193,16275755.720668,0
+FCX.US,D,20200624,000000,10.7026,10.7709,10.1952,10.3208,19066208.69452,0
+FCX.US,D,20200625,000000,10.312,10.8491,10.2338,10.8193,18438573.096367,0
+FCX.US,D,20200626,000000,10.7422,10.8391,10.5266,10.5365,21402597.421124,0
+FCX.US,D,20200629,000000,10.6828,10.7808,10.4979,10.7808,17723908.685984,0
+FCX.US,D,20200630,000000,10.8095,11.406,10.7709,11.2981,24611431.666603,0
+FCX.US,D,20200701,000000,11.3674,11.4742,10.9756,11.219,21133548.634144,0
+FCX.US,D,20200702,000000,11.3772,11.7027,11.2131,11.2289,25876764.98486,0
+FCX.US,D,20200706,000000,11.7175,12.4693,11.6206,12.4505,39538495.055104,0
+FCX.US,D,20200707,000000,12.4021,12.6948,12.2062,12.4307,32864271.266875,0
+FCX.US,D,20200708,000000,12.6256,12.7047,12.226,12.5178,23151385.724031,0
+FCX.US,D,20200709,000000,12.7245,12.7927,12.2656,12.586,28022986.380057,0
+FCX.US,D,20200710,000000,12.5276,12.7641,12.4841,12.6652,21157020.178937,0
+FCX.US,D,20200713,000000,12.9668,13.5386,12.6552,12.7146,46083861.407001,0
+FCX.US,D,20200714,000000,12.6652,13.2419,12.4505,13.1825,24958857.438257,0
+FCX.US,D,20200715,000000,13.4644,13.494,12.8699,13.2121,22298844.058966,0
+FCX.US,D,20200716,000000,13.036,13.2567,12.8936,13.1538,18035922.420295,0
+FCX.US,D,20200717,000000,13.2517,13.3398,13.0905,13.2616,14386196.784899,0
+FCX.US,D,20200720,000000,13.1508,13.2319,12.957,13.1142,22570411.156584,0
+FCX.US,D,20200721,000000,13.1923,13.2665,13.0192,13.0658,18221884.142608,0
+FCX.US,D,20200722,000000,12.957,13.3734,12.8798,13.3002,22356739.929544,0
+FCX.US,D,20200723,000000,13.416,13.416,12.7541,13.0064,21523247.853941,0
+FCX.US,D,20200724,000000,12.675,12.9085,12.4021,12.8125,26681165.568326,0
+FCX.US,D,20200727,000000,13.036,13.2715,12.8699,13.2419,16259850.228389,0
+FCX.US,D,20200728,000000,13.046,13.2369,12.9085,12.9184,12111412.143814,0
+FCX.US,D,20200729,000000,13.0064,13.1142,12.8215,12.9866,13874402.465124,0
+FCX.US,D,20200730,000000,12.5959,12.8007,12.4307,12.6354,17852911.701092,0
+FCX.US,D,20200731,000000,12.675,12.6849,12.4307,12.6156,14981682.725648,0
+FCX.US,D,20200803,000000,12.8413,12.8887,12.6156,12.7927,16359804.211837,0
+FCX.US,D,20200804,000000,12.5089,12.6652,12.1478,12.6454,18071235.383193,0
+FCX.US,D,20200805,000000,13.0162,14.0905,13.0162,13.6425,37826063.02966,0
+FCX.US,D,20200806,000000,13.6622,14.4071,13.5929,14.2191,32874723.620823,0
+FCX.US,D,20200807,000000,13.8749,13.8947,13.3784,13.6325,21628692.381376,0
+FCX.US,D,20200810,000000,13.8452,14.0509,13.7878,14.0421,20652240.936446,0
+FCX.US,D,20200811,000000,14.1004,14.1696,13.5881,13.6325,18936294.801095,0
+FCX.US,D,20200812,000000,13.865,13.8897,13.6029,13.6425,12298883.234969,0
+FCX.US,D,20200813,000000,13.5237,13.8214,13.3586,13.4644,18692738.475394,0
+FCX.US,D,20200814,000000,13.5237,13.5781,13.3496,13.4555,9531194.1313025,0
+FCX.US,D,20200817,000000,13.7878,13.9639,13.682,13.768,12510387.966748,0
+FCX.US,D,20200818,000000,13.9441,14.3299,13.9441,14.0707,13906952.464163,0
+FCX.US,D,20200819,000000,14.2191,14.8324,14.1796,14.59,28715537.980892,0
+FCX.US,D,20200820,000000,14.2577,14.4515,14.1598,14.3537,14161951.888264,0
+FCX.US,D,20200821,000000,14.1004,14.14,13.8848,14.0233,11810046.890415,0
+FCX.US,D,20200824,000000,14.2092,14.3537,14.0183,14.2191,13125215.665475,0
+FCX.US,D,20200825,000000,14.2765,14.3052,14.0609,14.1202,9795790.63404,0
+FCX.US,D,20200826,000000,14.0905,14.6959,14.0331,14.6583,15705503.434484,0
+FCX.US,D,20200827,000000,14.8225,14.9798,14.5208,14.5504,18060876.037908,0
+FCX.US,D,20200828,000000,14.8818,15.33,14.8126,15.2815,16811980.989811,0
+FCX.US,D,20200831,000000,15.5179,15.5179,15.1222,15.2419,15732013.936233,0
+FCX.US,D,20200901,000000,15.32,15.8245,15.2617,15.7998,19340246.587482,0
+FCX.US,D,20200902,000000,15.868,15.9561,15.4951,15.8878,23865296.966438,0
+FCX.US,D,20200903,000000,15.508,15.5951,14.7879,15.1945,19142260.462628,0
+FCX.US,D,20200904,000000,15.2914,15.78,14.8275,15.6425,22434325.329622,0
+FCX.US,D,20200908,000000,15.233,15.5763,15.0134,15.3497,19738959.559846,0
+FCX.US,D,20200909,000000,15.5763,15.9076,15.5179,15.7602,17883160.746695,0
+FCX.US,D,20200910,000000,15.8284,16.0253,15.325,15.3992,21357397.232999,0
+FCX.US,D,20200911,000000,15.6049,16.054,15.4981,15.8878,21594772.52649,0
+FCX.US,D,20200914,000000,16.0738,16.1222,15.8779,15.9759,22915286.266761,0
+FCX.US,D,20200915,000000,16.2192,16.2973,16.0055,16.0253,17087944.768667,0
+FCX.US,D,20200916,000000,16.1598,16.7464,15.9323,16.3863,28339350.291274,0
+FCX.US,D,20200917,000000,16.2578,16.7959,16.0639,16.6287,25637869.201929,0
+FCX.US,D,20200918,000000,16.6485,17.0887,16.5426,16.6,27482577.743022,0
+FCX.US,D,20200921,000000,16.1222,16.1222,15.048,15.2815,30657261.633885,0
+FCX.US,D,20200922,000000,15.4585,15.4981,15.1549,15.3102,16821713.537587,0
+FCX.US,D,20200923,000000,15.233,15.2518,14.3299,14.4219,31434142.773803,0
+FCX.US,D,20200924,000000,14.4317,15.2231,14.3249,15.0184,29713788.836615,0
+FCX.US,D,20200925,000000,14.7631,15.0233,14.4219,14.9402,17055182.467245,0
+FCX.US,D,20200928,000000,15.2716,15.5663,15.0628,15.5277,17881466.371493,0
+FCX.US,D,20200929,000000,15.4388,15.5465,14.9501,14.96,13953898.586641,0
+FCX.US,D,20200930,000000,15.0381,15.4368,14.9986,15.2716,19062307.385507,0
+FCX.US,D,20201001,000000,15.33,15.4288,14.9402,15.1845,31333362.832994,0
+FCX.US,D,20201002,000000,14.9016,15.6821,14.8621,15.5663,24512375.418943,0
+FCX.US,D,20201005,000000,15.6623,16.151,15.6623,15.9363,16120179.524059,0
+FCX.US,D,20201006,000000,16.0441,16.1895,15.3448,15.3497,20798656.790747,0
+FCX.US,D,20201007,000000,15.868,16.6,15.868,16.4833,29523638.69159,0
+FCX.US,D,20201008,000000,16.6485,16.8354,16.3665,16.4061,16889744.319504,0
+FCX.US,D,20201009,000000,16.7959,16.8552,16.4397,16.8255,16171306.992502,0
+FCX.US,D,20201012,000000,16.7563,16.8552,16.3765,16.416,14424452.6632,0
+FCX.US,D,20201013,000000,16.2488,16.6,16.1312,16.4249,13061691.759843,0
+FCX.US,D,20201014,000000,16.5526,16.6198,16.3765,16.5426,10111973.582751,0
+FCX.US,D,20201015,000000,16.1598,16.8651,16.1124,16.8057,11881845.534133,0
+FCX.US,D,20201016,000000,16.8453,16.8888,16.6198,16.7464,11277120.395905,0
+FCX.US,D,20201019,000000,16.9037,17.416,16.688,16.7365,16207610.699851,0
+FCX.US,D,20201020,000000,16.9917,17.4507,16.9324,17.1965,16141898.057754,0
+FCX.US,D,20201021,000000,17.323,17.8948,17.2499,17.3043,21942498.55437,0
+FCX.US,D,20201022,000000,17.1371,17.9671,16.8938,17.9185,21852805.852727,0
+FCX.US,D,20201023,000000,18.0353,18.24,17.7534,17.9285,16866226.27038,0
+FCX.US,D,20201026,000000,17.5477,17.6149,16.8057,16.9522,25526852.242445,0
+FCX.US,D,20201027,000000,17.0105,17.4705,16.8453,17.3043,16378659.696263,0
+FCX.US,D,20201028,000000,16.7464,16.8057,16.2904,16.4734,27078019.378402,0
+FCX.US,D,20201029,000000,16.4645,17.2499,16.416,17.0689,17550825.630557,0
+FCX.US,D,20201030,000000,16.962,17.1302,16.5614,16.9324,14764120.299232,0
+FCX.US,D,20201102,000000,17.2944,17.8166,17.1965,17.8117,15852860.496011,0
+FCX.US,D,20201103,000000,18.0847,18.5724,18.0165,18.3291,22255849.793688,0
+FCX.US,D,20201104,000000,18.0165,18.1628,17.1667,17.5763,22324840.991143,0
+FCX.US,D,20201105,000000,18.1045,18.6218,18.0748,18.3785,17413276.939085,0
+FCX.US,D,20201106,000000,18.6901,18.9641,18.5822,18.6703,17857344.777025,0
+FCX.US,D,20201109,000000,20.3598,20.7901,19.0521,19.3262,41974553.684349,0
+FCX.US,D,20201110,000000,19.3262,19.4409,19.0224,19.3548,17576877.154775,0
+FCX.US,D,20201111,000000,19.3064,19.3064,18.7781,19.0719,18949698.158156,0
+FCX.US,D,20201112,000000,19.1975,19.6278,18.9641,19.062,21412893.075696,0
+FCX.US,D,20201113,000000,19.2173,19.7396,19.2173,19.6674,20507818.702611,0
+FCX.US,D,20201116,000000,20.1352,20.516,19.9552,20.5062,21138855.182734,0
+FCX.US,D,20201117,000000,20.2539,20.5646,20.0462,20.5358,18373786.497042,0
+FCX.US,D,20201118,000000,20.5062,20.6635,20.2144,20.2243,12896199.020059,0
+FCX.US,D,20201119,000000,20.2441,20.6723,20.0373,20.614,13826289.690508,0
+FCX.US,D,20201120,000000,20.9058,21.1225,20.6723,20.7505,20869263.508234,0
+FCX.US,D,20201123,000000,21.0729,21.4142,20.8762,21.3944,22460221.165426,0
+FCX.US,D,20201124,000000,21.708,22.7031,21.6794,22.5676,36768773.914352,0
+FCX.US,D,20201125,000000,22.4696,23.1037,22.1383,22.987,19936847.621218,0
+FCX.US,D,20201127,000000,23.4667,23.5142,22.7515,22.9672,12610756.445322,0
+FCX.US,D,20201130,000000,22.987,23.2986,22.4746,22.8406,26334183.609747,0
+FCX.US,D,20201201,000000,23.533,23.8031,23.0117,23.0839,20975478.390027,0
+FCX.US,D,20201202,000000,22.9474,23.621,22.524,23.5142,18877282.826565,0
+FCX.US,D,20201203,000000,23.7387,24.1196,23.6794,23.8169,25161211.937365,0
+FCX.US,D,20201204,000000,24.2066,24.8318,24.1225,24.4708,32723111.412978,0
+FCX.US,D,20201207,000000,24.3253,24.355,23.6546,24.0028,20260694.685925,0
+FCX.US,D,20201208,000000,23.6408,24.2066,23.5824,23.8951,12888701.713078,0
+FCX.US,D,20201209,000000,24.081,24.1967,23.259,23.8851,16384613.261637,0
+FCX.US,D,20201210,000000,24.1769,24.6121,23.7684,24.2759,17653977.292265,0
+FCX.US,D,20201211,000000,23.9633,24.2066,23.5765,24.0316,15002907.909045,0
+FCX.US,D,20201214,000000,24.1769,24.3352,23.2105,23.2392,15807499.564654,0
+FCX.US,D,20201215,000000,23.533,23.8357,23.3391,23.7288,11989946.874236,0
+FCX.US,D,20201216,000000,23.9633,24.0118,23.2886,23.8169,13701243.587417,0
+FCX.US,D,20201217,000000,24.1868,24.5884,23.9781,24.1384,13626426.206017,0
+FCX.US,D,20201218,000000,24.1384,24.3154,23.8407,24.0514,23716557.917499,0
+FCX.US,D,20201221,000000,23.3975,24.5093,23.3975,24.2759,13813468.648553,0
+FCX.US,D,20201222,000000,24.355,24.447,23.4469,23.6794,13668797.717641,0
+FCX.US,D,20201223,000000,23.9385,24.6567,23.9385,24.2759,13786696.307199,0
+FCX.US,D,20201224,000000,24.2165,24.4708,24.0216,24.2066,5230656.5543677,0
+FCX.US,D,20201228,000000,24.5587,24.7932,23.9346,24.0514,10332340.422538,0
+FCX.US,D,20201229,000000,24.167,24.3936,23.7387,24.1571,10133017.803641,0
+FCX.US,D,20201230,000000,24.2363,26.1987,24.2264,25.906,32941235.935225,0
+FCX.US,D,20201231,000000,25.9258,25.995,25.2382,25.4085,16925744.737735,0
+FCX.US,D,20210104,000000,26.5993,27.1068,25.8437,26.5014,32154360.407925,0
+FCX.US,D,20210105,000000,26.5014,27.908,26.4728,27.7033,26737553.081027,0
+FCX.US,D,20210106,000000,28.5619,29.7923,28.1633,29.4511,41649364.059816,0
+FCX.US,D,20210107,000000,30.3206,31.0328,29.9348,30.4383,30487535.988987,0
+FCX.US,D,20210108,000000,30.3294,30.6223,29.4027,30.4185,28204582.761008,0
+FCX.US,D,20210111,000000,28.826,29.8309,27.3907,29.6074,22795009.890523,0
+FCX.US,D,20210112,000000,29.7725,30.3492,29.1306,30.2612,21761543.12442,0
+FCX.US,D,20210113,000000,30.2117,30.5026,29.7627,29.8409,20305428.819773,0
+FCX.US,D,20210114,000000,30.379,31.7251,30.2415,31.2375,22189694.34948,0
+FCX.US,D,20210115,000000,30.6133,30.6905,29.3631,29.637,20407279.371167,0
+FCX.US,D,20210119,000000,30.2513,31.1672,29.92,30.9645,19987583.846699,0
+FCX.US,D,20210120,000000,31.2178,31.6282,30.1831,30.2415,17760699.677848,0
+FCX.US,D,20210121,000000,30.3394,30.5253,29.2157,29.3334,17289686.623757,0
+FCX.US,D,20210122,000000,28.6311,29.92,28.1633,29.7725,17877320.409258,0
+FCX.US,D,20210125,000000,29.6855,29.9694,27.3808,28.2987,29958297.490145,0
+FCX.US,D,20210126,000000,28.6707,29.0812,26.1404,26.3748,33959835.468795,0
+FCX.US,D,20210127,000000,25.4569,25.7596,24.1284,25.1839,38195694.619524,0
+FCX.US,D,20210128,000000,25.7111,27.3907,25.7012,27.1365,27436288.746966,0
+FCX.US,D,20210129,000000,27.3284,27.5074,25.8862,26.2779,20641681.420343,0
+FCX.US,D,20210201,000000,27.6449,27.8981,26.9228,27.5668,23164025.803479,0
+FCX.US,D,20210202,000000,27.6252,27.6637,26.7754,27.4777,18384435.988916,0
+FCX.US,D,20210203,000000,28.0248,28.5717,27.7419,28.5144,19969791.89611,0
+FCX.US,D,20210204,000000,28.5243,29.101,28.366,29.101,17133458.355546,0
+FCX.US,D,20210205,000000,29.5006,31.1494,29.5006,30.9843,33923739.00901,0
+FCX.US,D,20210208,000000,31.2573,31.5896,30.9843,31.3661,17978596.733257,0
+FCX.US,D,20210209,000000,31.0812,31.3563,30.286,31.2672,19057775.23513,0
+FCX.US,D,20210210,000000,32.2197,33.1713,30.379,30.5065,39976162.481703,0
+FCX.US,D,20210211,000000,30.4284,30.9229,29.8309,30.2612,15929889.86604,0
+FCX.US,D,20210212,000000,30.1583,30.8082,29.8606,30.4967,12301547.124383,0
+FCX.US,D,20210216,000000,31.7459,32.3128,31.4433,32.1257,29662062.877648,0
+FCX.US,D,20210217,000000,32.3998,33.7678,31.9022,33.3464,28198644.36009,0
+FCX.US,D,20210218,000000,33.5532,34.0596,32.7608,33.3365,19192426.504567,0
+FCX.US,D,20210219,000000,34.207,36.7887,34.1971,36.6086,40983532.230221,0
+FCX.US,D,20210222,000000,37.0004,38.1804,36.4335,37.1843,34094852.707102,0
+FCX.US,D,20210223,000000,36.2288,37.0924,34.0596,36.9608,26697672.58402,0
+FCX.US,D,20210224,000000,36.8619,37.2308,35.6907,37.0004,25762138.884879,0
+FCX.US,D,20210225,000000,36.7362,37.1072,34.3632,34.842,26274716.701541,0
+FCX.US,D,20210226,000000,33.7085,34.567,32.3662,33.113,38691976.711909,0
+FCX.US,D,20210301,000000,34.2268,34.5285,33.4354,34.0793,22112397.074064,0
+FCX.US,D,20210302,000000,34.1585,35.3505,34.0695,34.3534,22146022.738507,0
+FCX.US,D,20210303,000000,34.3138,35.1644,33.6985,34.1773,19061228.687213,0
+FCX.US,D,20210304,000000,33.1743,33.938,30.7598,31.932,38961089.189605,0
+FCX.US,D,20210305,000000,32.9379,34.3632,31.7361,34.1971,32265340.972716,0
+FCX.US,D,20210308,000000,33.9142,34.6462,33.0051,33.6194,25560135.190184,0
+FCX.US,D,20210309,000000,32.5957,33.3662,32.0051,33.0635,24999413.259032,0
+FCX.US,D,20210310,000000,33.1713,34.0012,32.8647,33.6491,20858018.558726,0
+FCX.US,D,20210311,000000,34.8519,36.7264,34.8519,36.5898,26206472.606279,0
+FCX.US,D,20210312,000000,36.0627,36.6037,35.662,36.5404,20227948.559923,0
+FCX.US,D,20210315,000000,36.3148,36.6868,35.7005,36.0923,18779183.961553,0
+FCX.US,D,20210316,000000,36.1595,36.1595,34.1289,34.1674,21753728.374829,0
+FCX.US,D,20210317,000000,33.659,35.7155,33.2208,35.2614,32257491.850359,0
+FCX.US,D,20210318,000000,35.1546,36.2664,34.4513,34.5868,26127509.262644,0
+FCX.US,D,20210319,000000,34.2366,34.5383,33.0437,34.1674,34071448.896877,0
+FCX.US,D,20210322,000000,34.3632,34.7926,33.7925,34.1872,21621709.65493,0
+FCX.US,D,20210323,000000,33.2979,33.3859,31.3167,31.4433,41005330.63005,0
+FCX.US,D,20210324,000000,32.0387,32.5659,30.8379,30.8676,27945878.154857,0
+FCX.US,D,20210325,000000,29.6074,30.7498,28.7538,30.379,38953799.130187,0
+FCX.US,D,20210326,000000,32.01,32.5471,31.0525,32.1851,24341355.740478,0
+FCX.US,D,20210329,000000,31.9507,32.5273,31.1307,31.3463,19930123.701486,0
+FCX.US,D,20210330,000000,31.0525,32.2445,30.6421,31.9122,17895354.991141,0
+FCX.US,D,20210331,000000,32.4285,32.8597,31.8627,32.1555,16329859.466315,0
+FCX.US,D,20210401,000000,32.5561,33.1713,32.4977,32.9675,16819079.977084,0
+FCX.US,D,20210405,000000,33.9142,34.8905,33.6689,34.5285,19831371.753908,0
+FCX.US,D,20210406,000000,34.8805,35.3673,33.9468,34.1872,22612630.012685,0
+FCX.US,D,20210407,000000,33.8459,33.9577,33.015,33.1812,16685060.559974,0
+FCX.US,D,20210408,000000,33.2979,33.938,32.5759,33.563,16212423.898143,0
+FCX.US,D,20210409,000000,33.1228,33.2703,32.4631,33.2406,14366244.404831,0
+FCX.US,D,20210412,000000,33.2208,33.2208,32.2544,32.8785,15505702.629744,0
+FCX.US,D,20210413,000000,33.3177,33.6985,32.468,32.9379,11151834.694411,0
+FCX.US,D,20210414,000000,34.205,36.2496,34.1169,35.5354,36475599.489048,0
+FCX.US,D,20210415,000000,36.1813,37.3169,35.4572,37.0241,27778211.843067,0
+FCX.US,D,20210416,000000,37.3169,37.6403,36.6412,37.3267,19424819.768823,0
+FCX.US,D,20210419,000000,37.8253,38.2071,35.9855,36.5335,22030410.948893,0
+FCX.US,D,20210420,000000,36.2594,36.4503,34.3564,35.115,21029766.131072,0
+FCX.US,D,20210421,000000,34.0873,35.3009,33.4908,35.1348,22391865.864153,0
+FCX.US,D,20210422,000000,34.2346,34.9281,33.5096,33.9982,24445149.364151,0
+FCX.US,D,20210423,000000,34.9281,36.1813,34.8014,35.7609,23064836.108608,0
+FCX.US,D,20210426,000000,36.308,38.2418,36.1714,38.217,27630922.516108,0
+FCX.US,D,20210427,000000,37.7264,38.9896,37.7264,37.8648,20197373.984001,0
+FCX.US,D,20210428,000000,37.2091,38.8243,36.8075,38.5108,18979441.721896,0
+FCX.US,D,20210429,000000,39.0984,39.127,36.8391,37.581,19271207.874731,0
+FCX.US,D,20210430,000000,37.1893,37.8678,36.6512,36.9053,13994929.560365,0
+FCX.US,D,20210503,000000,37.5859,38.4525,37.395,37.8846,23359849.476926,0
+FCX.US,D,20210504,000000,38.0795,38.4425,37.0943,38.3832,27066477.205559,0
+FCX.US,D,20210505,000000,39.0786,40.8501,39.0786,40.6542,19087533.963326,0
+FCX.US,D,20210506,000000,41.1043,41.2893,39.862,41.1736,25751442.888673,0
+FCX.US,D,20210507,000000,41.5732,43.5515,41.0154,43.0332,33096272.277205,0
+FCX.US,D,20210510,000000,44.0015,45.1163,41.7305,41.8284,54210802.661763,0
+FCX.US,D,20210511,000000,40.6542,44.3725,39.9885,43.8443,41330429.267847,0
+FCX.US,D,20210512,000000,43.1203,43.6979,41.413,41.8383,41058859.137337,0
+FCX.US,D,20210513,000000,41.3684,42.599,40.0034,41.0746,36911217.692177,0
+FCX.US,D,20210514,000000,40.3506,41.5979,40.3022,41.3882,21955850.35228,0
+FCX.US,D,20210517,000000,41.9748,43.3122,41.2121,43.2379,26346501.191767,0
+FCX.US,D,20210518,000000,43.776,44.0303,42.6613,42.6999,24670391.071019,0
+FCX.US,D,20210519,000000,40.3605,40.9283,39.039,39.852,43299869.502313,0
+FCX.US,D,20210520,000000,40.1449,40.6048,39.0192,40.3407,24193498.251907,0
+FCX.US,D,20210521,000000,40.5554,40.9382,39.7146,39.9985,21277559.405744,0
+FCX.US,D,20210524,000000,39.9589,41.0054,39.587,40.683,13753414.370423,0
+FCX.US,D,20210525,000000,40.7028,41.045,39.6948,39.8125,18611285.128106,0
+FCX.US,D,20210526,000000,40.0954,40.8501,39.9885,40.4387,18766499.399702,0
+FCX.US,D,20210527,000000,41.6622,42.1994,41.139,41.682,29111547.636257,0
+FCX.US,D,20210528,000000,41.6622,41.9797,41.1637,41.8096,15048718.71926,0
+FCX.US,D,20210601,000000,42.6415,43.4476,42.4773,43.2676,22625214.489129,0
+FCX.US,D,20210602,000000,43.0619,43.0718,42.0441,42.4159,15011467.738901,0
+FCX.US,D,20210603,000000,41.1736,41.2992,40.6592,40.9768,20664553.463648,0
+FCX.US,D,20210604,000000,41.3091,41.6079,40.4397,40.8403,16143506.50104,0
+FCX.US,D,20210607,000000,40.5267,40.6345,39.5781,40.3793,17089593.650502,0
+FCX.US,D,20210608,000000,40.498,41.0252,39.8174,40.498,15122087.389642,0
+FCX.US,D,20210609,000000,40.3892,40.7028,39.8125,39.8322,14177218.451468,0
+FCX.US,D,20210610,000000,39.949,40.8937,39.1963,39.2843,16768320.499439,0
+FCX.US,D,20210611,000000,40.5168,41.0846,39.7591,39.9787,20497388.589864,0
+FCX.US,D,20210614,000000,39.7442,39.9193,38.3248,38.6384,19849880.477777,0
+FCX.US,D,20210615,000000,37.0726,37.4049,35.6581,36.7976,52305405.968284,0
+FCX.US,D,20210616,000000,36.1912,37.034,35.7411,36.2694,37496842.692758,0
+FCX.US,D,20210617,000000,35.3682,35.9657,33.3425,34.4008,61257966.924126,0
+FCX.US,D,20210618,000000,34.0279,34.6946,33.7153,34.2149,47258098.805966,0
+FCX.US,D,20210621,000000,34.4879,35.208,34.381,35.0171,28773008.235742,0
+FCX.US,D,20210622,000000,35.5156,36.2209,34.8697,35.7115,28099985.421174,0
+FCX.US,D,20210623,000000,36.5533,37.2625,36.308,36.3871,22119367.668945,0
+FCX.US,D,20210624,000000,36.9449,37.0389,35.9855,36.7204,20837968.115177,0
+FCX.US,D,20210625,000000,37.493,37.7264,36.3178,36.4455,45043796.080667,0
+FCX.US,D,20210628,000000,36.5147,37.034,35.7906,35.9558,15258700.939669,0
+FCX.US,D,20210629,000000,36.1813,36.8757,36.0547,36.4751,15223395.053516,0
+FCX.US,D,20210630,000000,36.3178,36.6502,35.9805,36.3178,12720150.808029,0
+FCX.US,D,20210701,000000,37.1112,37.3861,35.8776,36.299,14250073.552278,0
+FCX.US,D,20210702,000000,36.5829,36.6908,35.9954,36.3475,10451083.166807,0
+FCX.US,D,20210706,000000,36.5147,36.6512,35.027,35.2317,19406835.735127,0
+FCX.US,D,20210707,000000,35.7906,35.9855,34.5809,35.4375,15066528.867195,0
+FCX.US,D,20210708,000000,33.3137,34.3316,32.8548,33.9498,24586084.7841,0
+FCX.US,D,20210709,000000,35.2119,35.9112,34.9775,35.7213,18415841.57702,0
+FCX.US,D,20210712,000000,35.2218,35.9271,34.9874,35.7511,12261288.526944,0
+FCX.US,D,20210713,000000,35.477,35.5354,34.6452,34.9676,14849403.177108,0
+FCX.US,D,20210714,000000,35.0121,35.4533,33.6382,33.8558,19865258.246991,0
+FCX.US,D,20210715,000000,33.747,34.5314,33.2574,33.7273,16149305.388964,0
+FCX.US,D,20210716,000000,33.6777,33.747,32.3354,32.5601,26389494.446081,0
+FCX.US,D,20210719,000000,31.0842,31.8241,30.7558,31.7757,32049324.309835,0
+FCX.US,D,20210720,000000,31.7657,32.7856,31.47,32.3157,21344635.837904,0
+FCX.US,D,20210721,000000,32.9339,34.1001,32.835,33.9814,24827806.210642,0
+FCX.US,D,20210722,000000,33.7273,34.3751,32.9141,34.1299,21011883.193749,0
+FCX.US,D,20210723,000000,34.1299,34.5799,33.6184,34.5117,16258796.804189,0
+FCX.US,D,20210726,000000,35.4038,36.1398,35.1694,35.943,23249035.72115,0
+FCX.US,D,20210727,000000,35.5216,36.0517,34.9775,35.6491,18285850.850352,0
+FCX.US,D,20210728,000000,35.7679,36.0913,35.1298,35.9726,15143273.145454,0
+FCX.US,D,20210729,000000,36.7679,37.8362,36.4533,37.7274,23519089.406072,0
+FCX.US,D,20210730,000000,37.3663,38.0181,36.759,37.3663,16223203.804338,0
+FCX.US,D,20210802,000000,37.9153,38.3268,35.84,35.9142,22229440.388311,0
+FCX.US,D,20210803,000000,35.6887,36.1111,34.9923,35.934,17584231.915871,0
+FCX.US,D,20210804,000000,35.6987,35.9528,34.9429,34.9627,11994719.63398,0
+FCX.US,D,20210805,000000,34.659,35.7382,34.6392,35.1595,10737877.400044,0
+FCX.US,D,20210806,000000,35.934,36.5414,35.3742,36.1497,14128275.675634,0
+FCX.US,D,20210809,000000,35.6205,36.1349,35.1694,35.7579,9665890.8941077,0
+FCX.US,D,20210810,000000,35.9924,37.7274,35.8351,37.483,18157263.341335,0
+FCX.US,D,20210811,000000,37.7669,38.4445,37.1398,37.9845,17214847.001156,0
+FCX.US,D,20210812,000000,37.7768,37.8263,36.8163,37.6512,11718222.066276,0
+FCX.US,D,20210813,000000,37.757,37.9549,37.2773,37.3663,13125565.458923,0
+FCX.US,D,20210816,000000,36.1299,36.4147,35.4335,36.1299,13698724.265816,0
+FCX.US,D,20210817,000000,35.1932,35.2575,33.4057,34.0408,23954438.692852,0
+FCX.US,D,20210818,000000,33.4829,33.9428,33.1882,33.2277,18514640.028929,0
+FCX.US,D,20210819,000000,31.9922,32.1575,31.0407,31.7954,33045330.826088,0
+FCX.US,D,20210820,000000,32.0704,32.5115,31.5748,32.1673,22310985.733297,0
+FCX.US,D,20210823,000000,33.0496,33.7371,32.9824,33.5412,16507721.347268,0
+FCX.US,D,20210824,000000,34.2762,34.7084,34.1299,34.5314,15774651.331316,0
+FCX.US,D,20210825,000000,34.57,34.7668,33.9428,34.4335,10118510.474194,0
+FCX.US,D,20210826,000000,34.1882,34.5898,33.7965,33.8746,11558834.536427,0
+FCX.US,D,20210827,000000,34.1981,36.1209,34.1981,35.8648,19175296.735219,0
+FCX.US,D,20210830,000000,36.5611,36.6403,35.845,35.934,13620326.050903,0
+FCX.US,D,20210831,000000,35.845,36.0221,34.841,35.6887,16534755.528226,0
+FCX.US,D,20210901,000000,35.0418,35.5908,34.3652,35.1981,16801974.470865,0
+FCX.US,D,20210902,000000,35.4434,35.9874,35.2971,35.571,11200009.137815,0
+FCX.US,D,20210903,000000,35.4137,35.8262,35.2278,35.4434,12940039.461975,0
+FCX.US,D,20210907,000000,35.2773,35.9627,35.2575,35.6591,10505953.222957,0
+FCX.US,D,20210908,000000,35.4236,35.4335,33.6975,33.7075,18624602.55325,0
+FCX.US,D,20210909,000000,33.8459,34.6689,33.836,34.1397,12764785.867431,0
+FCX.US,D,20210910,000000,34.5898,35.8944,34.5314,34.7965,23050055.818955,0
+FCX.US,D,20210913,000000,35.0804,35.1882,33.8944,34.6096,14139841.100644,0
+FCX.US,D,20210914,000000,34.4819,34.6886,33.9814,34.1199,15218443.353193,0
+FCX.US,D,20210915,000000,34.4631,36.0815,34.4631,36.0319,19242151.766324,0
+FCX.US,D,20210916,000000,34.8657,34.8845,33.0794,33.6382,36511348.177312,0
+FCX.US,D,20210917,000000,33.5996,33.9142,31.9428,32.4126,38305855.292734,0
+FCX.US,D,20210920,000000,30.1673,30.9813,29.9318,30.5699,39218929.421772,0
+FCX.US,D,20210921,000000,30.8438,30.8933,29.4412,29.8923,36387807.399208,0
+FCX.US,D,20210922,000000,30.9913,31.6332,30.8636,30.9517,29379602.645896,0
+FCX.US,D,20210923,000000,31.3543,31.7559,31.0555,31.4918,20668702.458774,0
+FCX.US,D,20210924,000000,31.0802,32.0555,31.0802,31.6184,15462253.43079,0
+FCX.US,D,20210927,000000,31.6579,33.2949,31.6579,33.2574,22910782.423369,0
+FCX.US,D,20210928,000000,33.3642,33.3889,32.1773,32.9241,20149266.264204,0
+FCX.US,D,20210929,000000,33.1288,33.3741,32.2762,32.472,12966887.625608,0
+FCX.US,D,20210930,000000,31.9131,33.109,31.9032,31.9032,23497936.0011,0
+FCX.US,D,20211001,000000,32.2662,32.4621,31.2454,32.2069,16407411.50459,0
+FCX.US,D,20211004,000000,32.7262,33.0744,31.8043,32.0803,20533266.681485,0
+FCX.US,D,20211005,000000,32.0605,32.1277,31.1386,31.5798,20398328.29835,0
+FCX.US,D,20211006,000000,31.2158,31.56,30.3334,31.099,23231536.950041,0
+FCX.US,D,20211007,000000,32.1179,33.8261,31.9922,33.658,37762826.237725,0
+FCX.US,D,20211008,000000,33.933,34.3356,33.2475,33.473,17971588.732718,0
+FCX.US,D,20211011,000000,34.6194,35.8648,34.5314,34.5512,27616498.085687,0
+FCX.US,D,20211012,000000,34.3751,34.7965,33.7767,33.9428,22015789.380545,0
+FCX.US,D,20211013,000000,34.4533,35.6403,33.923,35.1298,26979670.805349,0
+FCX.US,D,20211014,000000,36.3534,37.2477,35.931,36.4909,29468642.264973,0
+FCX.US,D,20211015,000000,37.5127,38.3387,36.9627,37.9757,30574671.963371,0
+FCX.US,D,20211018,000000,36.8935,38.3723,36.7471,37.8768,23602314.972769,0
+FCX.US,D,20211019,000000,38.1715,38.2803,37.5622,38.1814,16832822.006992,0
+FCX.US,D,20211020,000000,37.9757,38.4069,37.4237,38.2606,14531832.175204,0
+FCX.US,D,20211021,000000,37.3861,37.8668,36.118,37.758,19914694.373123,0
+FCX.US,D,20211022,000000,37.3169,38.1418,36.5691,37.0221,19392001.864396,0
+FCX.US,D,20211025,000000,37.5721,38.9529,37.3663,38.6622,19551630.003613,0
+FCX.US,D,20211026,000000,38.761,38.9816,37.7007,38.1814,15837029.815049,0
+FCX.US,D,20211027,000000,36.8253,37.6413,36.206,36.3633,19886489.49617,0
+FCX.US,D,20211028,000000,37.0023,37.5622,36.5167,37.4434,14223199.103589,0
+FCX.US,D,20211029,000000,36.9232,37.4148,36.5493,37.0716,16333360.433693,0
+FCX.US,D,20211101,000000,37.1289,37.9658,36.9529,37.6709,11063865.685919,0
+FCX.US,D,20211102,000000,37.9262,38.0825,37.2427,37.8866,14829753.075194,0
+FCX.US,D,20211103,000000,37.9757,38.0331,36.8737,37.5721,17353120.553619,0
+FCX.US,D,20211104,000000,37.8372,37.9262,36.1219,36.3633,16595087.821381,0
+FCX.US,D,20211105,000000,36.5107,36.757,36.1368,36.4029,12755776.158718,0
+FCX.US,D,20211108,000000,37.2971,39.0954,37.2477,38.7511,25543488.661495,0
+FCX.US,D,20211109,000000,38.5553,39.1052,37.493,38.5256,16311530.693989,0
+FCX.US,D,20211110,000000,38.3387,38.9183,36.6284,36.8737,24477023.028459,0
+FCX.US,D,20211111,000000,38.4465,40.5109,37.6117,40.1963,40127602.825715,0
+FCX.US,D,20211112,000000,39.9698,40.8828,39.6651,40.5207,18805345.680817,0
+FCX.US,D,20211115,000000,40.314,40.5257,39.5078,40.1567,14206644.572599,0
+FCX.US,D,20211116,000000,39.9797,40.0687,38.7759,38.9183,19500972.633303,0
+FCX.US,D,20211117,000000,38.9579,39.7442,37.9954,38.2012,19545465.14682,0
+FCX.US,D,20211118,000000,38.211,38.3288,37.0418,38.1221,17929621.606585,0
+FCX.US,D,20211119,000000,37.8075,38.5948,37.4484,37.6215,19249299.279856,0
+FCX.US,D,20211122,000000,36.7471,37.9608,36.2644,37.0904,19413091.578654,0
+FCX.US,D,20211123,000000,37.3861,38.5701,37.2773,38.0143,16143551.994408,0
+FCX.US,D,20211124,000000,38.0053,38.3495,37.5721,37.9855,13665484.789516,0
+FCX.US,D,20211126,000000,35.6551,36.7659,34.6926,36.5988,21492312.363969,0
+FCX.US,D,20211129,000000,37.1883,37.483,35.9736,37.3267,17520717.108913,0
+FCX.US,D,20211130,000000,37.3069,37.8866,35.8618,36.4425,27529968.689538,0
+FCX.US,D,20211201,000000,37.1487,37.8768,35.5572,35.6066,19589213.591037,0
+FCX.US,D,20211202,000000,35.7639,36.7076,35.3019,36.4613,18873642.346193,0
+FCX.US,D,20211203,000000,36.4325,36.8619,34.9973,35.931,21126338.440861,0
+FCX.US,D,20211206,000000,36.6284,37.2328,35.7342,36.7274,13841272.172906,0
+FCX.US,D,20211207,000000,37.5424,38.9282,37.5424,38.1023,18364262.207793,0
+FCX.US,D,20211208,000000,38.1913,38.6236,37.6017,38.0528,14462696.409936,0
+FCX.US,D,20211209,000000,37.4732,38.1616,37.2872,37.8075,11728602.641801,0
+FCX.US,D,20211210,000000,38.309,38.5256,37.2229,37.7095,10194007.223216,0
+FCX.US,D,20211213,000000,37.946,38.211,36.5888,36.9825,11760264.003726,0
+FCX.US,D,20211214,000000,36.9133,38.1121,36.7471,37.3069,12830466.158689,0
+FCX.US,D,20211215,000000,36.6185,36.8153,35.1644,36.6086,23652262.646545,0
+FCX.US,D,20211216,000000,37.7481,38.5355,37.4336,37.6215,17856451.085092,0
+FCX.US,D,20211217,000000,37.6017,38.0143,36.9034,37.3465,20108647.763679,0
+FCX.US,D,20211220,000000,36.3732,36.9875,36.0735,36.7758,13607946.800096,0
+FCX.US,D,20211221,000000,37.5226,38.7116,37.4148,38.5059,13798298.126902,0
+FCX.US,D,20211222,000000,38.5108,39.4792,38.3288,39.4494,13476420.419531,0
+FCX.US,D,20211223,000000,39.2329,40.5752,39.1547,40.4219,18037981.753402,0
+FCX.US,D,20211227,000000,40.2942,41.316,39.9302,41.2665,11611658.401998,0
+FCX.US,D,20211228,000000,41.0806,41.5129,40.9233,41.2665,11028089.701634,0
+FCX.US,D,20211229,000000,40.9718,41.4842,40.7047,41.2577,14851846.67643,0
+FCX.US,D,20211230,000000,41.3358,42.0341,40.8551,40.9035,12211178.088009,0
+FCX.US,D,20211231,000000,40.9233,41.2477,40.6682,41.0114,8947172.5191899,0
+FCX.US,D,20220103,000000,40.7661,41.321,40.5742,40.7661,12887045.754498,0
+FCX.US,D,20220104,000000,41.1004,41.769,40.7463,41.4248,14701623.532744,0
+FCX.US,D,20220105,000000,41.4644,42.968,40.8095,40.9629,22660584.065996,0
+FCX.US,D,20220106,000000,40.7661,41.1785,39.587,39.8322,16428578.05209,0
+FCX.US,D,20220107,000000,40.2942,41.3852,39.7542,41.1597,17271834.015346,0
+FCX.US,D,20220110,000000,40.8937,41.1499,39.9797,40.9035,12278205.993911,0
+FCX.US,D,20220111,000000,41.1103,42.2795,40.589,42.2498,17594440.627562,0
+FCX.US,D,20220112,000000,44.2162,44.6673,43.3942,44.3725,29123909.700681,0
+FCX.US,D,20220113,000000,43.8799,45.0234,43.6237,43.7118,23278359.734945,0
+FCX.US,D,20220114,000000,42.6969,43.8404,42.4595,43.4654,19476026.092435,0
+FCX.US,D,20220118,000000,43.2884,45.5565,42.8245,43.6732,26272845.407687,0
+FCX.US,D,20220119,000000,44.4121,44.8661,43.4358,43.4654,18319667.586939,0
+FCX.US,D,20220120,000000,43.9195,44.2746,42.509,42.588,17847185.602557,0
+FCX.US,D,20220121,000000,42.0065,42.134,40.133,40.4189,25190336.791305,0
+FCX.US,D,20220124,000000,39.038,39.5019,36.9509,39.403,31429407.419718,0
+FCX.US,D,20220125,000000,38.7719,39.3041,37.49,39.0776,27436857.919543,0
+FCX.US,D,20220126,000000,39.0182,40.2408,37.214,37.8946,25218357.672859,0
+FCX.US,D,20220127,000000,37.8748,38.5019,36.2228,36.5829,24871876.141324,0
+FCX.US,D,20220128,000000,35.9122,35.9716,34.4533,35.5374,30583656.39799,0
+FCX.US,D,20220131,000000,35.479,36.7412,35.1427,36.7016,20499373.111656,0
+FCX.US,D,20220201,000000,37.6681,38.5454,36.9974,38.4761,22679043.252643,0
+FCX.US,D,20220202,000000,38.4861,39.3041,37.8154,38.8411,19951380.224759,0
+FCX.US,D,20220203,000000,38.1507,38.5751,37.4602,37.6681,16598275.390004,0
+FCX.US,D,20220204,000000,37.4998,38.2892,37.1843,37.8846,15398859.939478,0
+FCX.US,D,20220207,000000,37.8846,38.8807,37.6581,38.3575,14012724.543845,0
+FCX.US,D,20220208,000000,38.6294,40.133,38.4365,40.0637,18905157.118379,0
+FCX.US,D,20220209,000000,40.8235,43.1895,40.6948,42.953,26848978.469857,0
+FCX.US,D,20220210,000000,42.2626,44.9254,42.2032,43.2983,29743924.65428,0
+FCX.US,D,20220211,000000,42.0065,43.5595,41.7404,42.2032,23794356.630923,0
+FCX.US,D,20220214,000000,42.1538,42.4011,41.1785,41.8581,17372535.100986,0
+FCX.US,D,20220215,000000,41.9075,43.0807,41.2567,43.0619,15987086.149721,0
+FCX.US,D,20220216,000000,42.9926,43.8166,42.9333,43.6336,11901892.94479,0
+FCX.US,D,20220217,000000,43.3478,43.5941,42.3615,42.6078,12424803.821681,0
+FCX.US,D,20220218,000000,42.7651,43.234,42.1884,42.4209,16070656.455048,0
+FCX.US,D,20220222,000000,42.4111,42.8443,41.2171,41.77,14633561.410951,0
+FCX.US,D,20220223,000000,41.957,42.592,41.4644,41.868,14142823.443631,0
+FCX.US,D,20220224,000000,40.7987,43.3131,40.675,43.1103,20685947.477986,0
+FCX.US,D,20220225,000000,43.2389,45.7237,43.1301,45.694,29499041.944171,0
+FCX.US,D,20220228,000000,45.4576,46.7593,45.3784,46.2955,24214391.839202,0
+FCX.US,D,20220301,000000,46.8484,48.8593,46.513,47.242,27688361.431083,0
+FCX.US,D,20220302,000000,47.4983,48.1056,46.7791,47.4893,19403268.044143,0
+FCX.US,D,20220303,000000,48.071,48.436,46.7593,48.4063,22999175.025662,0
+FCX.US,D,20220304,000000,48.3766,49.7565,47.9572,49.4113,25870852.868999,0
+FCX.US,D,20220307,000000,48.2183,48.6921,46.0541,46.4932,27595201.123865,0
+FCX.US,D,20220308,000000,45.7534,47.5625,45.4428,46.0195,24285334.196646,0
+FCX.US,D,20220309,000000,45.0333,46.8919,44.2746,46.3349,23749082.642446,0
+FCX.US,D,20220310,000000,46.9858,47.1728,45.7039,47.0452,16922456.072739,0
+FCX.US,D,20220311,000000,46.4735,47.1095,45.9551,46.2757,14533747.951462,0
+FCX.US,D,20220314,000000,45.5169,45.5763,43.5199,43.8997,21308969.037702,0
+FCX.US,D,20220315,000000,42.7365,43.8404,42.4051,43.6633,18832532.517299,0
+FCX.US,D,20220316,000000,44.6346,46.1234,44.3241,45.7732,20750786.647425,0
+FCX.US,D,20220317,000000,46.3647,48.1204,46.1084,47.9127,18407470.79738,0
+FCX.US,D,20220318,000000,47.6565,48.7802,47.3112,47.4102,27881647.585582,0
+FCX.US,D,20220321,000000,47.6763,49.2986,47.6763,48.8198,15543741.150844,0
+FCX.US,D,20220322,000000,49.2441,50.067,48.0215,49.165,15778071.421596,0
+FCX.US,D,20220323,000000,49.3134,49.717,48.9879,49.1155,11532421.087195,0
+FCX.US,D,20220324,000000,49.4409,51.2165,49.3628,50.7328,18276247.705933,0
+FCX.US,D,20220325,000000,50.3925,51.266,50.2105,51.2066,11693110.738322,0
+FCX.US,D,20220328,000000,50.4074,50.4074,48.2678,49.5695,14367113.833634,0
+FCX.US,D,20220329,000000,48.3469,49.3915,46.976,49.3915,15951730.726346,0
+FCX.US,D,20220330,000000,49.9049,50.713,49.4459,50.072,11348445.9086,0
+FCX.US,D,20220331,000000,49.8751,50.5508,49.0473,49.0473,11119330.188739,0
+FCX.US,D,20220401,000000,49.1847,51.1225,49.1383,50.2501,16867938.842929,0
+FCX.US,D,20220404,000000,51.0583,51.0583,49.8653,50.1907,12474092.347109,0
+FCX.US,D,20220405,000000,50.2797,50.8416,48.2035,48.4063,14000985.233075,0
+FCX.US,D,20220406,000000,48.2282,48.3469,46.7791,47.3904,13828472.36119,0
+FCX.US,D,20220407,000000,47.8336,48.248,46.8187,47.8049,11311932.931761,0
+FCX.US,D,20220408,000000,48.2282,48.6625,47.5527,48.2876,9756258.9195185,0
+FCX.US,D,20220411,000000,48.0413,48.1986,46.9463,47.0551,9503028.6819364,0
+FCX.US,D,20220412,000000,47.9621,48.6328,47.1777,47.331,11811180.18075,0
+FCX.US,D,20220413,000000,47.9641,48.9236,47.5981,48.894,12107815.134882,0
+FCX.US,D,20220414,000000,49.161,49.8732,48.6071,48.6565,12242995.138348,0
+FCX.US,D,20220418,000000,49.1313,50.7832,48.8818,50.2194,14423427.545983,0
+FCX.US,D,20220419,000000,49.527,50.3678,49.1808,50.0908,10391158.292034,0
+FCX.US,D,20220420,000000,49.2698,49.9721,48.3498,49.3588,13245460.701837,0
+FCX.US,D,20220421,000000,47.9641,48.2609,43.9927,44.4625,31775541.179733,0
+FCX.US,D,20220422,000000,43.9977,44.1163,40.684,41.4555,32904415.625413,0
+FCX.US,D,20220425,000000,39.586,41.6236,39.131,41.1983,32305675.392434,0
+FCX.US,D,20220426,000000,41.04,41.3764,39.6453,39.7442,18912769.675225,0
+FCX.US,D,20220427,000000,41.6435,42.4447,41.0697,41.2379,23066692.238006,0
+FCX.US,D,20220428,000000,41.4357,41.9995,40.1003,41.3862,15358798.479965,0
+FCX.US,D,20220429,000000,42.0193,43.0282,39.9421,40.1103,17390565.639013,0
+FCX.US,D,20220502,000000,39.5068,40.2095,38.5968,39.7442,21961965.67185,0
+FCX.US,D,20220503,000000,39.9025,40.4465,39.3882,39.7146,16361706.845566,0
+FCX.US,D,20220504,000000,39.8432,40.956,38.8194,40.8521,17861184.41725,0
+FCX.US,D,20220505,000000,40.5652,40.6345,38.4435,39.2101,22303185.137199,0
+FCX.US,D,20220506,000000,38.7452,38.7848,37.1922,37.4692,22624870.761462,0
+FCX.US,D,20220509,000000,35.7085,36.5493,34.9716,35.1348,30726057.715341,0
+FCX.US,D,20220510,000000,36.2328,36.2328,34.6105,35.6789,26834225.476224,0
+FCX.US,D,20220511,000000,36.8461,37.4049,35.4316,35.5206,22789994.499485,0
+FCX.US,D,20220512,000000,33.938,35.1298,33.0674,33.9676,27491555.100896,0
+FCX.US,D,20220513,000000,34.3929,35.4068,34.2099,34.66,19196143.818182,0
+FCX.US,D,20220516,000000,35.0062,35.7382,34.5561,34.7688,18078536.563212,0
+FCX.US,D,20220517,000000,36.6878,37.4098,36.1612,37.2318,22922207.324419,0
+FCX.US,D,20220518,000000,36.757,37.1873,34.7392,34.9567,18476329.558588,0
+FCX.US,D,20220519,000000,35.2436,37.1823,35.2436,36.3218,19067001.29008,0
+FCX.US,D,20220520,000000,36.9053,37.0934,35.115,35.9162,21868027.933527,0
+FCX.US,D,20220523,000000,37.1922,38.216,36.668,37.9341,19422538.023696,0
+FCX.US,D,20220524,000000,37.5088,37.5286,36.307,37.0736,16097456.092423,0
+FCX.US,D,20220525,000000,36.668,37.6473,36.5295,37.4198,13000839.831334,0
+FCX.US,D,20220526,000000,37.2219,38.2941,36.579,38.0725,10121596.946444,0
+FCX.US,D,20220527,000000,38.666,39.2695,38.2803,39.22,12045061.583608,0
+FCX.US,D,20220531,000000,39.6157,40.5554,38.2704,38.6562,17075286.491872,0
+FCX.US,D,20220601,000000,38.8936,39.5464,38.4287,39.2101,12958082.131567,0
+FCX.US,D,20220602,000000,41.3269,41.8116,40.8125,41.2675,19450010.962911,0
+FCX.US,D,20220603,000000,40.585,41.4852,40.5554,40.8818,13607508.04184,0
+FCX.US,D,20220606,000000,41.3962,42.499,41.2231,42.3161,15303369.360875,0
+FCX.US,D,20220607,000000,41.7918,43.1469,41.6929,42.9194,12833970.158958,0
+FCX.US,D,20220608,000000,42.4644,42.6722,41.5841,41.7424,12509013.056082,0
+FCX.US,D,20220609,000000,41.7226,41.8116,40.0608,40.0805,13699510.795593,0
+FCX.US,D,20220610,000000,38.7749,39.9619,38.5375,39.7739,23564265.331068,0
+FCX.US,D,20220613,000000,37.7758,38.1023,35.9064,36.7669,30606489.01371,0
+FCX.US,D,20220614,000000,37.0736,37.2417,36.0547,36.4207,16548274.135151,0
+FCX.US,D,20220615,000000,37.0934,37.1626,35.5008,36.4999,17282057.891492,0
+FCX.US,D,20220616,000000,35.0952,35.6355,34.1259,34.4919,20699081.918696,0
+FCX.US,D,20220617,000000,34.1654,34.6204,33.0526,33.4532,30419580.018386,0
+FCX.US,D,20220621,000000,33.8686,34.3929,33.5373,33.6609,13783887.849973,0
+FCX.US,D,20220622,000000,31.9002,31.9002,30.832,30.9803,31692669.450339,0
+FCX.US,D,20220623,000000,30.1297,30.5353,28.5569,29.2493,41790777.665607,0
+FCX.US,D,20220624,000000,29.4373,30.6539,28.8338,30.6539,35734784.480003,0
+FCX.US,D,20220627,000000,31.2375,31.2672,30.3868,30.6836,17240720.595759,0
+FCX.US,D,20220628,000000,31.198,31.9498,30.3424,30.4462,22893461.581876,0
+FCX.US,D,20220629,000000,30.9407,30.9605,29.6648,29.9616,15593412.831523,0
+FCX.US,D,20220630,000000,29.3977,29.734,28.6756,28.9427,21259751.279736,0
+FCX.US,D,20220701,000000,28.5767,28.9525,27.6172,28.8833,23219278.003917,0
+FCX.US,D,20220705,000000,27.5381,27.6667,26.3214,26.9643,36246433.221002,0
+FCX.US,D,20220706,000000,26.8258,27.2908,25.9258,27.0831,35971285.289871,0
+FCX.US,D,20220707,000000,28.9921,29.2196,28.4679,28.9031,25027081.314245,0
+FCX.US,D,20220708,000000,28.8932,28.9031,27.6864,27.6963,17701164.024109,0
+FCX.US,D,20220711,000000,26.7566,27.0139,26.4599,26.6181,22470731.144306,0
+FCX.US,D,20220712,000000,26.0642,26.811,25.7378,26.0148,26003915.914426,0
+FCX.US,D,20220713,000000,25.4807,26.6528,25.0949,26.1533,27068173.602688,0
+FCX.US,D,20220714,000000,25.1684,25.2679,24.671,24.9595,32057654.371535,0
+FCX.US,D,20220715,000000,25.2579,25.9941,24.7506,25.6857,29350061.886468,0
+FCX.US,D,20220718,000000,26.8994,27.9737,26.8695,27.2774,29504621.769347,0
+FCX.US,D,20220719,000000,27.158,28.4562,27.1132,28.3518,22969824.573401,0
+FCX.US,D,20220720,000000,28.3717,29.0829,28.0732,28.4214,25318243.959843,0
+FCX.US,D,20220721,000000,28.3418,28.8989,27.2475,28.7596,27710242.003655,0
+FCX.US,D,20220722,000000,29.4709,29.7893,27.546,27.6156,21036087.997676,0
+FCX.US,D,20220725,000000,28.3916,28.4711,27.8345,28.1429,16345825.428347,0
+FCX.US,D,20220726,000000,28.0732,28.5259,27.638,27.7847,14703065.252748,0
+FCX.US,D,20220727,000000,27.8345,29.2532,27.6156,29.1377,17557595.979705,0
+FCX.US,D,20220728,000000,29.7843,30.2319,29.0183,29.6749,18925497.585779,0
+FCX.US,D,20220729,000000,29.8937,31.565,29.6153,31.3859,26416640.842332,0
+FCX.US,D,20220801,000000,30.6846,30.8587,29.5356,29.8241,17411054.802995,0
+FCX.US,D,20220802,000000,29.4759,29.834,28.3717,29.1775,17120914.752816,0
+FCX.US,D,20220803,000000,29.446,29.446,28.3518,28.5408,17691976.90964,0
+FCX.US,D,20220804,000000,28.6701,29.2869,28.3816,28.6104,12540482.42259,0
+FCX.US,D,20220805,000000,28.4711,30.3414,28.3518,30.1126,17974495.318829,0
+FCX.US,D,20220808,000000,30.7791,31.4953,30.2518,30.4607,16009970.610655,0
+FCX.US,D,20220809,000000,30.5304,30.5901,29.5903,29.8937,13044682.824101,0
+FCX.US,D,20220810,000000,30.799,31.4257,30.4259,31.2367,17194294.408442,0
+FCX.US,D,20220811,000000,31.9231,32.6592,31.3779,31.5053,14740394.405762,0
+FCX.US,D,20220812,000000,31.0775,31.5252,30.8985,31.4555,10935633.427192,0
+FCX.US,D,20220815,000000,30.0728,30.5901,29.6052,30.3414,16134486.230029,0
+FCX.US,D,20220816,000000,30.7841,31.3063,30.5702,31.2267,11994095.604907,0
+FCX.US,D,20220817,000000,30.5304,30.5403,29.8554,30.0927,12532197.33092,0
+FCX.US,D,20220818,000000,30.5403,31.2367,30.3911,31.0676,12621864.700732,0
+FCX.US,D,20220819,000000,30.7393,30.8587,29.8788,30.2916,13871154.393252,0
+FCX.US,D,20220822,000000,29.7097,29.7544,29.1377,29.7047,14100851.07083,0
+FCX.US,D,20220823,000000,30.3214,31.8734,30.2319,31.6247,18116152.091217,0
+FCX.US,D,20220824,000000,30.9084,31.4854,30.7393,31.1571,10586443.250839,0
+FCX.US,D,20220825,000000,31.7341,33.0771,31.7341,33.0572,18153226.92147,0
+FCX.US,D,20220826,000000,33.6441,33.7137,31.8734,32.0226,15818387.164166,0
+FCX.US,D,20220829,000000,31.3063,31.8634,30.9482,31.3362,12711645.661341,0
+FCX.US,D,20220830,000000,30.978,31.0377,29.2769,29.6052,19837936.27936,0
+FCX.US,D,20220831,000000,29.5455,29.7544,28.9586,29.446,19726735.914081,0
+FCX.US,D,20220901,000000,28.3418,28.3916,27.4366,27.9439,19835066.352556,0
+FCX.US,D,20220902,000000,28.7298,28.9785,28.0036,28.1528,13771512.142995,0
+FCX.US,D,20220906,000000,28.4214,28.7696,27.7051,27.9737,15007229.242975,0
+FCX.US,D,20220907,000000,27.4962,28.3319,27.158,28.2324,13698618.012639,0
+FCX.US,D,20220908,000000,28.4314,30.4806,28.302,30.4607,21505725.634462,0
+FCX.US,D,20220909,000000,31.1372,32.1121,30.9631,32.0027,17984810.971669,0
+FCX.US,D,20220912,000000,32.4802,32.6095,31.7341,32.0027,12701959.281418,0
+FCX.US,D,20220913,000000,30.5901,31.5451,30.4906,30.8885,17786250.235533,0
+FCX.US,D,20220914,000000,30.3613,30.5403,29.3764,29.8738,20637024.424323,0
+FCX.US,D,20220915,000000,29.6947,30.6995,29.3466,29.6251,13909785.316917,0
+FCX.US,D,20220916,000000,29.1178,29.4858,28.5408,29.1775,27801969.086258,0
+FCX.US,D,20220919,000000,28.3319,30.4607,28.3319,30.3314,18116332.027083,0
+FCX.US,D,20220920,000000,29.7644,29.7793,29.2073,29.5654,14256281.481419,0
+FCX.US,D,20220921,000000,29.7743,29.8241,27.934,27.9538,18976839.621329,0
+FCX.US,D,20220922,000000,28.6104,28.8989,27.9986,28.2025,16187633.655611,0
+FCX.US,D,20220923,000000,26.959,27.1083,25.8976,26.5412,26194440.152205,0
+FCX.US,D,20220926,000000,26.0438,27.1182,25.9841,26.3622,17194934.73887,0
+FCX.US,D,20220927,000000,26.959,27.1879,26.2726,26.7302,15402420.676907,0
+FCX.US,D,20220928,000000,26.8297,27.8394,26.6706,27.7151,14977198.047438,0
+FCX.US,D,20220929,000000,27.8345,28.0533,26.7104,28.0235,17672312.633586,0
+FCX.US,D,20220930,000000,27.7051,28.2722,27.1481,27.1879,16192569.326576,0
+FCX.US,D,20221003,000000,27.9041,29.3167,27.7449,29.1874,16601593.707178,0
+FCX.US,D,20221004,000000,29.8937,30.8288,29.7893,30.6199,17416482.0306,0
+FCX.US,D,20221005,000000,29.844,30.61,29.4401,30.3513,13186681.374112,0
+FCX.US,D,20221006,000000,29.5455,29.9248,29.078,29.6649,18354199.200304,0
+FCX.US,D,20221007,000000,29.2471,29.6947,28.6104,28.7994,12733567.680162,0
+FCX.US,D,20221010,000000,29.1675,29.9534,28.9636,29.1078,11678453.917922,0
+FCX.US,D,20221011,000000,28.5209,29.7047,28.0782,29.0282,13906251.939434,0
+FCX.US,D,20221012,000000,28.7497,28.8193,27.9638,28.69,15901069.202504,0
+FCX.US,D,20221013,000000,27.69,29.81,27.5,29.36,16285493,0
+FCX.US,D,20221014,000000,29.43,29.47,27.57,27.64,13974832,0
+FCX.US,D,20221017,000000,28.54,29.37,28.48,28.82,13874424,0
+FCX.US,D,20221018,000000,29.46,29.57,27.825,28.49,14492059,0
+FCX.US,D,20221019,000000,28.1,28.73,27.865,28.36,12703572,0
+FCX.US,D,20221020,000000,28.36,30.6,28.16,29.12,26954387,0
+FCX.US,D,20221021,000000,29.14,32.13,28.79,32.03,27259397,0
+FCX.US,D,20221024,000000,31.12,31.79,30.63,31.05,19179516,0
+FCX.US,D,20221025,000000,30.625,32.01,30.55,31.67,15133964,0
+FCX.US,D,20221026,000000,32.52,33.765,32.34,33.34,19802337,0
+FCX.US,D,20221027,000000,33.305,33.35,32.39,32.74,14606693,0
+FCX.US,D,20221028,000000,32.17,32.41,31.445,32.2,13156916,0
+FCX.US,D,20221031,000000,31.74,32.3699,31.39,31.69,13138531,0
+FCX.US,D,20221101,000000,33.69,33.735,32.69,32.9,16684573,0
+FCX.US,D,20221102,000000,32.67,33.39,30.955,31.01,20066038,0
+FCX.US,D,20221103,000000,30.55,31.67,30.275,31.56,15062182,0
+FCX.US,D,20221104,000000,34.7,35.77,34.12,35.19,30363405,0
+FCX.US,D,20221107,000000,34.97,35.23,34.1246,34.45,12396397,0
+FCX.US,D,20221108,000000,34.8,36.21,34.33,35.46,18453270,0
+FCX.US,D,20221109,000000,34.885,35.755,33.665,34.03,14161901,0
+FCX.US,D,20221110,000000,35.87,36.96,35.71,36.75,21126158,0
+FCX.US,D,20221111,000000,37.74,39.255,37.74,38.04,22053451,0
+FCX.US,D,20221114,000000,37.48,38.54,37.28,37.89,14006670,0
+FCX.US,D,20221115,000000,38.2499,38.44,37.57,38.09,15132141,0
+FCX.US,D,20221116,000000,37.34,37.68,36.975,37.38,12620105,0
+FCX.US,D,20221117,000000,35.8,36.415,35.31,36.36,13621398,0
+FCX.US,D,20221118,000000,36.45,36.675,35.83,36.34,9136191,0
+FCX.US,D,20221121,000000,36.015,36.3585,35.135,36.13,10425311,0
+FCX.US,D,20221122,000000,36.99,37.89,36.81,37.86,11848002,0
+FCX.US,D,20221123,000000,37.15,38.19,37.1,38.04,8632431,0
+FCX.US,D,20221125,000000,37.88,38.04,37.085,37.15,5219807,0
+FCX.US,D,20221128,000000,36.53,36.885,36.12,36.19,10421773,0
+FCX.US,D,20221129,000000,37.065,37.665,36.91,37.51,8912669,0
+FCX.US,D,20221130,000000,38.33,39.8,37.78,39.8,23334157,0
+FCX.US,D,20221201,000000,39.885,40.09,38.71,39.57,12098001,0
+FCX.US,D,20221202,000000,38.69,40.29,38.435,40.22,15008702,0
+FCX.US,D,20221205,000000,40.3,40.6,38.71,38.86,12200471,0
+FCX.US,D,20221206,000000,39.06,39.86,38.2,38.46,14971812,0
+FCX.US,D,20221207,000000,38.35,39.185,38.25,38.55,12273648,0
+FCX.US,D,20221208,000000,39.67,40.05,39.28,39.86,12677620,0
+FCX.US,D,20221209,000000,40.07,40.56,38.54,38.59,10601751,0
+FCX.US,D,20221212,000000,38.11,38.94,37.87,38.88,9557151,0
+FCX.US,D,20221213,000000,41.09,41.155,38.77,39.26,12513154,0
+FCX.US,D,20221214,000000,39.035,39.885,38.86,39.43,11163673,0
+FCX.US,D,20221215,000000,38.41,38.91,37.74,38.15,11048237,0
+FCX.US,D,20221216,000000,38.17,39.05,37.85,38.36,29060655,0
+FCX.US,D,20221219,000000,38.55,38.73,37.085,37.36,9245662,0
+FCX.US,D,20221220,000000,37.65,38.39,37.65,37.8,7608094,0
+FCX.US,D,20221221,000000,38.37,38.85,38.13,38.45,7266660,0
+FCX.US,D,20221222,000000,38.04,38.04,36.85,37.67,11351648,0
+FCX.US,D,20221223,000000,37.87,38.12,37.32,38.1,6597967,0
+FCX.US,D,20221227,000000,38.67,39.26,38.41,38.88,10559296,0
+FCX.US,D,20221228,000000,38.885,38.98,37.575,37.88,8305483,0
+FCX.US,D,20221229,000000,38.13,38.565,38.06,38.31,6455750,0
+FCX.US,D,20221230,000000,38,38.21,37.4615,38,6820328,0
+FCX.US,D,20230103,000000,37.95,39.07,37.59,37.92,8576057,0
+FCX.US,D,20230104,000000,38,39.15,37.72,39,10415595,0
+FCX.US,D,20230105,000000,38.9,40.27,38.66,39.84,12340954,0
+FCX.US,D,20230106,000000,40.71,42.6,40.54,42.28,16483777,0
+FCX.US,D,20230109,000000,43.2,44.175,42.83,42.83,17009510,0
+FCX.US,D,20230110,000000,43.24,44.82,43.01,44.71,16052513,0
+FCX.US,D,20230111,000000,45.02,45.37,44.231,45.32,18910332,0
+FCX.US,D,20230112,000000,45.53,45.85,44.2384,45.1,12834855,0
+FCX.US,D,20230113,000000,44.76,45.43,44.48,45.05,11109598,0
+FCX.US,D,20230117,000000,44.68,45.19,44.04,44.15,12643958,0
+FCX.US,D,20230118,000000,45.28,46.38,43.89,43.92,19797391,0
+FCX.US,D,20230119,000000,43.07,44.47,42.98,44.14,13731223,0
+FCX.US,D,20230120,000000,43.85,45.44,43.37,45.41,12365137,0
+FCX.US,D,20230123,000000,45.24,45.55,44.125,44.95,11735791,0
+FCX.US,D,20230124,000000,42.7,45.5,42.7,44.59,9720796,0
+FCX.US,D,20230125,000000,44.23,46.73,43.97,46.64,18821742,0
+FCX.US,D,20230126,000000,46.27,46.48,44.26,45.45,15945716,0
+FCX.US,D,20230127,000000,44.99,45.54,44.68,44.82,10871344,0
+FCX.US,D,20230130,000000,44.365,45.02,43.95,43.98,8850301,0
+FCX.US,D,20230131,000000,43.7,44.85,43.43,44.62,10931858,0
+FCX.US,D,20230201,000000,44.27,45.32,43.18,44.81,13159919,0
+FCX.US,D,20230202,000000,44.69,44.94,42.82,43.71,14696183,0
+FCX.US,D,20230203,000000,43.38,44.78,42.955,43.16,13162821,0
+FCX.US,D,20230206,000000,42.69,43.095,42.16,42.95,11026483,0
+FCX.US,D,20230207,000000,43.015,43.85,42.34,43.69,12585613,0
+FCX.US,D,20230208,000000,43.29,43.6,42.89,43.02,6826112,0
+FCX.US,D,20230209,000000,43.97,44.08,42.575,42.94,9417767,0
+FCX.US,D,20230210,000000,42.7,42.73,41.8126,42.36,8030388,0
+FCX.US,D,20230213,000000,41.8,42.49,41.31,42.11,8600620,0
+FCX.US,D,20230214,000000,41.965,43.145,41.54,42.98,9376221,0
+FCX.US,D,20230215,000000,41.74,42.39,41.33,42.31,10789473,0
+FCX.US,D,20230216,000000,42.33,43.47,41.95,42.76,11010295,0
+FCX.US,D,20230217,000000,42.12,42.13,41.2,41.74,11621258,0
+FCX.US,D,20230221,000000,42.48,43.44,42.39,42.66,15232975,0
+FCX.US,D,20230222,000000,42.03,42.48,41.46,41.79,9818818,0
+FCX.US,D,20230223,000000,41.73,41.86,39.94,40.59,12760647,0
+FCX.US,D,20230224,000000,39.36,39.9391,39.01,39.89,11207259,0
+FCX.US,D,20230227,000000,40.135,40.6099,39.81,40.11,8130266,0
+FCX.US,D,20230228,000000,40.51,41.36,40.13,40.97,11700864,0
+FCX.US,D,20230301,000000,42.6,43.39,42.33,43,14042773,0
+FCX.US,D,20230302,000000,41.87,42.955,41.87,42.82,9794698,0
+FCX.US,D,20230303,000000,43.18,43.88,42.74,43.73,10232173,0
+FCX.US,D,20230306,000000,43.02,43.02,42.6,42.73,8697846,0
+FCX.US,D,20230307,000000,42.19,42.31,39.98,40.14,16238943,0
+FCX.US,D,20230308,000000,40.15,41.435,40.15,40.54,9938627,0
+FCX.US,D,20230309,000000,40.51,40.9,38.87,39.17,11896924,0
+FCX.US,D,20230310,000000,39.15,39.505,37.75,37.88,18172029,0
+FCX.US,D,20230313,000000,37.08,38.32,36.31,37.61,18949375,0
+FCX.US,D,20230314,000000,38.84,38.99,37.59,38.04,17198017,0
+FCX.US,D,20230315,000000,36.24,36.4,34.93,35.51,26465396,0
+FCX.US,D,20230316,000000,35.18,36.14,34.88,36.1,25294867,0
+FCX.US,D,20230317,000000,36.23,36.49,35.48,36.23,18290674,0
+FCX.US,D,20230320,000000,36.98,37.62,36.75,37.45,11952527,0
+FCX.US,D,20230321,000000,37.955,38.43,37.66,38.26,11516029,0
+FCX.US,D,20230322,000000,38.35,39.38,37.78,37.84,12672829,0
+FCX.US,D,20230323,000000,38.25,39.265,37.385,37.79,15292636,0
+FCX.US,D,20230324,000000,37.365,38.205,36.75,38.01,13895469,0
+FCX.US,D,20230327,000000,38.32,38.37,37.39,37.98,12486042,0
+FCX.US,D,20230328,000000,38.37,38.615,38.1,38.37,6945933,0
+FCX.US,D,20230329,000000,39,39.81,38.9,39.44,11948844,0
+FCX.US,D,20230330,000000,40.39,41.15,40.03,40.2,12550829,0
+FCX.US,D,20230331,000000,40.255,41.095,40.23,40.91,11181342,0
+FCX.US,D,20230403,000000,41.13,41.35,40.4716,41.2,10302443,0
+FCX.US,D,20230404,000000,40.76,40.8,39.71,40.26,12782950,0
+FCX.US,D,20230405,000000,39.87,40.41,39.565,40.32,10516031,0
+FCX.US,D,20230406,000000,40.23,40.46,39.55,40.29,8095595,0
+FCX.US,D,20230410,000000,40,40.38,39.53,40.13,9373893,0
+FCX.US,D,20230411,000000,41.02,41.51,40.805,41.13,11684293,0
+FCX.US,D,20230412,000000,41.28,41.66,40.87,41.12,9918352,0
+FCX.US,D,20230413,000000,41.72,43.26,41.61,42.95,17383712,0
+FCX.US,D,20230414,000000,43.13,43.46,42.39,43.16,11637647,0
+FCX.US,D,20230417,000000,42.86,43.05,41.745,42.12,12149119,0
+FCX.US,D,20230418,000000,42.42,43.02,42.4,42.96,14166373,0
+FCX.US,D,20230419,000000,42.1,42.425,41.84,41.89,11655002,0
+FCX.US,D,20230420,000000,41.19,41.79,41.07,41.36,11494236,0
+FCX.US,D,20230421,000000,39.79,40.7,38.882,39.66,22431495,0
+FCX.US,D,20230424,000000,39.19,39.55,38.4527,39.53,12907965,0
+FCX.US,D,20230425,000000,38.19,38.2799,37.1,37.75,20736080,0
+FCX.US,D,20230426,000000,37.99,38.05,37.065,37.28,10484526,0
+FCX.US,D,20230427,000000,37.19,37.49,36.68,37.47,10761206,0
+FCX.US,D,20230428,000000,37.03,37.9325,36.91,37.91,9463179,0
+FCX.US,D,20230501,000000,38.86,38.86,37.35,37.63,9629344,0
+FCX.US,D,20230502,000000,37.05,37.18,36.24,36.6,10714552,0
+FCX.US,D,20230503,000000,36.7,37.08,36.275,36.33,12554017,0
+FCX.US,D,20230504,000000,36.18,36.33,34.76,35.22,19129306,0
+FCX.US,D,20230505,000000,35.91,36.72,35.755,36.47,13540261,0
+FCX.US,D,20230508,000000,37.2,37.42,36.445,36.56,9274731,0
+FCX.US,D,20230509,000000,36.3,36.915,36.16,36.66,11133309,0
+FCX.US,D,20230510,000000,36.95,37,35.51,36.24,11944500,0
+FCX.US,D,20230511,000000,34.76,34.96,34.29,34.54,17097666,0
+FCX.US,D,20230512,000000,34.7,34.99,34.37,34.99,10943086,0
+FCX.US,D,20230515,000000,35.23,36.25,34.96,36.13,13039764,0
+FCX.US,D,20230516,000000,35.95,36.3,35.165,35.25,12941633,0
+FCX.US,D,20230517,000000,36.33,36.52,35.405,35.82,14459650,0
+FCX.US,D,20230518,000000,35.12,35.86,34.8302,35.68,9791630,0
+FCX.US,D,20230519,000000,36.03,36.24,35.43,35.73,8720596,0
+FCX.US,D,20230522,000000,35.72,36.04,35.605,35.62,6280765,0
+FCX.US,D,20230523,000000,35.22,35.2381,34.505,34.68,11101817,0
+FCX.US,D,20230524,000000,34.1,34.125,33.05,33.21,17677498,0
+FCX.US,D,20230525,000000,33.4,33.735,33.06,33.63,12397010,0
+FCX.US,D,20230526,000000,34.87,35.13,34.47,34.77,14099707,0
+FCX.US,D,20230530,000000,34.715,34.74,33.84,34.23,13296493,0
+FCX.US,D,20230531,000000,33.73,34.42,33.305,34.34,16890327,0
+FCX.US,D,20230601,000000,34.86,35.89,34.68,35.47,14008737,0
+FCX.US,D,20230602,000000,37.29,37.56,36.62,37.19,20451054,0
+FCX.US,D,20230605,000000,37.45,37.45,36.27,37.04,10166911,0
+FCX.US,D,20230606,000000,36.92,37.81,36.92,37.74,8924680,0
+FCX.US,D,20230607,000000,37.79,38.31,37.53,37.57,15290181,0
+FCX.US,D,20230608,000000,37.88,38.07,37.4109,37.84,9407128,0
+FCX.US,D,20230609,000000,37.8,38.05,37.545,37.89,9270347,0
+FCX.US,D,20230612,000000,37.47,38.19,36.875,37.82,10723463,0
+FCX.US,D,20230613,000000,39.24,40.12,39.17,39.82,17147817,0
+FCX.US,D,20230614,000000,40.6,40.75,39.52,40.06,10557651,0
+FCX.US,D,20230615,000000,40.01,40.51,39.875,40.08,12694630,0
+FCX.US,D,20230616,000000,39.79,40.15,39.58,39.89,16144169,0
+FCX.US,D,20230620,000000,39.55,39.66,38.58,39.4,11959974,0
+FCX.US,D,20230621,000000,38.97,40.04,38.91,39.77,10526698,0
+FCX.US,D,20230622,000000,39.49,39.77,39.15,39.72,10899241,0
+FCX.US,D,20230623,000000,38.48,38.55,37.895,38.37,12456576,0
+FCX.US,D,20230626,000000,38.44,39.57,38.44,39.27,9130551,0
+FCX.US,D,20230627,000000,39.57,40.505,39.445,40.41,12084654,0
+FCX.US,D,20230628,000000,39.75,39.75,38.755,39.22,14802030,0
+FCX.US,D,20230629,000000,38.93,39.4,38.6,39.35,10597067,0
+FCX.US,D,20230630,000000,39.91,40.09,39.44,40,12637559,0
+FCX.US,D,20230703,000000,40.41,41.31,40.28,40.76,6915661,0
+FCX.US,D,20230705,000000,40.18,40.21,38.785,39.18,13613316,0
+FCX.US,D,20230706,000000,38.29,38.61,37.2,37.91,17545636,0
+FCX.US,D,20230707,000000,38.04,39.14,37.805,38.64,11158442,0
+FCX.US,D,20230710,000000,38.24,39.01,38.22,38.98,9122268,0
+FCX.US,D,20230711,000000,39.335,39.83,38.96,39.71,11554750,0
+FCX.US,D,20230712,000000,40.6,41.06,40.41,40.72,11778056,0
+FCX.US,D,20230713,000000,41.19,42.24,41.19,42.08,16155660,0
+FCX.US,D,20230714,000000,42.09,42.09,40.91,41.08,13132282,0
+FCX.US,D,20230717,000000,40.06,40.535,39.825,40.46,8040235,0
+FCX.US,D,20230718,000000,40.21,40.865,40.055,40.41,8939062,0
+FCX.US,D,20230719,000000,40.12,40.74,39.755,40.67,15002531,0
+FCX.US,D,20230720,000000,41.75,42.505,41.31,41.89,17041817,0
+FCX.US,D,20230721,000000,42.32,42.32,40.5,40.61,11550742,0
+FCX.US,D,20230724,000000,40.72,42.6175,40.68,42.1,16669392,0
+FCX.US,D,20230725,000000,42.98,44.25,42.88,43.69,19515358,0
+FCX.US,D,20230726,000000,43.23,43.95,42.9,43.41,12767006,0
+FCX.US,D,20230727,000000,43.69,44.34,43.18,43.29,13403193,0
+FCX.US,D,20230728,000000,43.88,43.88,43.01,43.63,9642425,0
+FCX.US,D,20230731,000000,44.09,44.7,44.03,44.65,10284640,0
+FCX.US,D,20230801,000000,43.68,44.09,43.41,43.75,9051050,0
+FCX.US,D,20230802,000000,42.96,43.26,42.195,42.57,10719649,0
+FCX.US,D,20230803,000000,42.525,43.4,42.16,43.05,8561078,0
+FCX.US,D,20230804,000000,42.9,43.16,42.27,42.51,8162157,0
+FCX.US,D,20230807,000000,42.7,42.7,42.12,42.29,6637262,0
+FCX.US,D,20230808,000000,41.15,42.765,40.71,42.69,10580509,0
+FCX.US,D,20230809,000000,42.96,43.37,42.38,42.43,8842895,0
+FCX.US,D,20230810,000000,42.58,43.025,42.195,42.38,9092448,0
+FCX.US,D,20230811,000000,41.67,41.9585,41.06,41.42,8627801,0
+FCX.US,D,20230814,000000,40.66,41.23,39.945,41.21,12482630,0
+FCX.US,D,20230815,000000,40.39,40.46,39.605,39.85,11486826,0
+FCX.US,D,20230816,000000,39.6,40.09,38.985,39.01,9967746,0
+FCX.US,D,20230817,000000,39.99,40.35,39.59,39.62,10921000,0
+FCX.US,D,20230818,000000,39.065,39.29,38.515,38.84,12635552,0
+FCX.US,D,20230821,000000,39.05,39.265,38.45,38.73,8988321,0
+FCX.US,D,20230822,000000,39.54,39.64,38.6101,38.89,7599099,0
+FCX.US,D,20230823,000000,38.92,39.76,38.82,39.26,9647339,0
+FCX.US,D,20230824,000000,38.815,39.155,38.3,38.4,8152620,0
+FCX.US,D,20230825,000000,38.61,38.75,37.74,38.33,8446560,0
+FCX.US,D,20230828,000000,38.66,39.18,38.43,38.96,8445668,0
+FCX.US,D,20230829,000000,38.88,40.22,38.71,40.19,9229063,0
+FCX.US,D,20230830,000000,40.09,40.545,39.87,40.19,6656011,0
+FCX.US,D,20230831,000000,40.26,40.34,39.6801,39.91,8605075,0
+FCX.US,D,20230901,000000,40.92,41.82,40.88,41.49,10985347,0
+FCX.US,D,20230905,000000,41.35,41.85,40.725,40.8,6393080,0
+FCX.US,D,20230906,000000,40.13,40.465,39.69,40.41,7647774,0
+FCX.US,D,20230907,000000,39.6,39.83,39.29,39.76,7450784,0
+FCX.US,D,20230908,000000,39.54,39.745,39.165,39.29,6337304,0
+FCX.US,D,20230911,000000,40.39,40.61,39.8,40.11,6583521,0
+FCX.US,D,20230912,000000,39.86,40.56,39.8,40.06,8955091,0
+FCX.US,D,20230913,000000,39.97,40.25,39.605,39.74,5233573,0
+FCX.US,D,20230914,000000,41.03,41.4,40.67,40.68,7455254,0
+FCX.US,D,20230915,000000,40.67,40.98,40.23,40.37,11064375,0
+FCX.US,D,20230918,000000,40.41,40.43,39.665,40.19,6683066,0
+FCX.US,D,20230919,000000,40.2,40.48,38.66,38.82,12865548,0
+FCX.US,D,20230920,000000,39.04,39.6,38.67,38.69,7267122,0
+FCX.US,D,20230921,000000,37.88,37.93,37.2,37.23,12888709,0
+FCX.US,D,20230922,000000,37.86,37.97,37.1,37.15,7816752,0
+FCX.US,D,20230925,000000,36.75,37.235,36.42,37.2,6611059,0
+FCX.US,D,20230926,000000,36.57,37.3,36.355,36.57,11739874,0
+FCX.US,D,20230927,000000,36.77,36.96,36.04,36.55,10358424,0
+FCX.US,D,20230928,000000,37.03,37.49,36.92,37.33,10314523,0
+FCX.US,D,20230929,000000,37.97,38.22,37.02,37.29,10169391,0
+FCX.US,D,20231002,000000,36.77,37.13,36.19,36.64,8687543,0
+FCX.US,D,20231003,000000,36.1,36.775,36.005,36.34,11198070,0
+FCX.US,D,20231004,000000,36.55,36.55,35.45,35.86,13597461,0
+FCX.US,D,20231005,000000,35.8,36.035,35.035,35.37,13218395,0
+FCX.US,D,20231006,000000,35.475,37,35.3,36.67,12692347,0
+FCX.US,D,20231009,000000,36.33,37.16,36.24,36.83,7766170,0
+FCX.US,D,20231010,000000,37.15,37.825,37.03,37.29,11390352,0
+FCX.US,D,20231011,000000,37.62,37.62,36.76,37.15,6235876,0
+FCX.US,D,20231012,000000,36.97,37,35.615,36.07,11862187,0
+FCX.US,D,20231013,000000,36.31,36.38,35.32,35.45,9439407,0
+FCX.US,D,20231016,000000,35.8,36.35,35.535,35.85,10920509,0
+FCX.US,D,20231017,000000,35.43,36.665,35.21,36.48,11333818,0
+FCX.US,D,20231018,000000,35.92,36.24,35.47,35.61,12195033,0
+FCX.US,D,20231019,000000,35.51,36.0299,34.83,35.23,15584428,0
+FCX.US,D,20231020,000000,34.86,35.13,33.72,33.88,16094395,0
+FCX.US,D,20231023,000000,33.68,33.99,33.08,33.51,11470769,0
+FCX.US,D,20231024,000000,33.63,34.58,33.4,34.42,12380719,0
+FCX.US,D,20231025,000000,34.34,34.71,33.75,33.84,10861940,0
+FCX.US,D,20231026,000000,33.68,34.16,33.425,33.71,10294366,0
+FCX.US,D,20231027,000000,34.31,34.46,33.52,33.67,10565537,0
+FCX.US,D,20231030,000000,34.08,34.405,33.79,34.04,11163287,0
+FCX.US,D,20231031,000000,33.64,33.915,33.27,33.78,9175286,0
+FCX.US,D,20231101,000000,33.87,33.99,33.29,33.71,9698554,0
+FCX.US,D,20231102,000000,34.31,35.13,34.31,35.01,9225792,0
+FCX.US,D,20231103,000000,35.65,35.99,35.075,35.15,9307338,0
+FCX.US,D,20231106,000000,35.51,35.6,35.155,35.37,7805911,0
+FCX.US,D,20231107,000000,34.66,34.69,33.73,34.06,12611875,0
+FCX.US,D,20231108,000000,33.875,34.285,33.3,33.61,10634670,0
+FCX.US,D,20231109,000000,34.03,34.2184,33.09,33.24,9730518,0
+FCX.US,D,20231110,000000,33.09,33.83,32.825,33.68,9924697,0
+FCX.US,D,20231113,000000,33.61,33.93,33.375,33.43,8944481,0
+FCX.US,D,20231114,000000,34.55,35.68,34.55,35.17,11724618,0
+FCX.US,D,20231115,000000,35.48,36.38,35.29,36,14733404,0
+FCX.US,D,20231116,000000,35.89,36.1,35.29,35.54,10034908,0
+FCX.US,D,20231117,000000,35.9,36.24,35.47,36,8961771,0
+FCX.US,D,20231120,000000,36.16,37.095,36.075,36.65,12322920,0
+FCX.US,D,20231121,000000,36.97,37.53,36.85,37,11351778,0
+FCX.US,D,20231122,000000,36.8,37.04,36.5201,36.89,7624507,0
+FCX.US,D,20231124,000000,36.74,37.215,36.605,36.84,3536721,0
+FCX.US,D,20231127,000000,36.53,36.67,36.16,36.59,8251556,0
+FCX.US,D,20231128,000000,36.71,37.5,36.46,37.22,11345441,0
+FCX.US,D,20231129,000000,37.43,37.58,36.77,37.17,9792329,0
+FCX.US,D,20231130,000000,37.27,37.47,36.93,37.32,10438954,0
+FCX.US,D,20231201,000000,37.84,39.46,37.7405,39.24,18671377,0
+FCX.US,D,20231204,000000,38.09,38.58,37.5,37.61,15675122,0
+FCX.US,D,20231205,000000,37.33,37.33,36.545,36.57,13057244,0
+FCX.US,D,20231206,000000,36.87,37.18,36.2,36.25,9356936,0
+FCX.US,D,20231207,000000,36.57,36.85,36.04,36.37,10691602,0
+FCX.US,D,20231208,000000,37.05,38.4099,36.89,38.15,19549147,0
+FCX.US,D,20231211,000000,37.53,38.04,37.3,37.87,8606765,0
+FCX.US,D,20231212,000000,37.7,37.77,37.17,37.42,13640474,0
+FCX.US,D,20231213,000000,37.49,39.23,37.14,39.19,15442472,0
+FCX.US,D,20231214,000000,40.3,42.315,40.3,41.97,29234550,0
+FCX.US,D,20231215,000000,40.95,41.955,40.95,41.5,23084722,0
+FCX.US,D,20231218,000000,41.57,42.44,41.34,41.35,12242019,0
+FCX.US,D,20231219,000000,42.03,42.615,42,42.18,16499793,0
+FCX.US,D,20231220,000000,41.77,42.35,41.29,41.34,10798737,0
+FCX.US,D,20231221,000000,41.97,42.3,41.825,42.23,7032254,0
+FCX.US,D,20231222,000000,42.53,42.84,42.1,42.38,6984632,0
+FCX.US,D,20231226,000000,42.6,43.08,42.51,42.83,6701020,0
+FCX.US,D,20231227,000000,43.04,43.42,42.78,43.2,7172571,0
+FCX.US,D,20231228,000000,42.95,43.25,42.875,43.02,5426731,0
+FCX.US,D,20231229,000000,42.41,42.92,42.27,42.57,6509679,0
+FCX.US,D,20240102,000000,41.96,42.54,41.755,42.09,9620896,0
+FCX.US,D,20240103,000000,40.97,41.69,40.59,41.37,13722976,0
+FCX.US,D,20240104,000000,41.12,41.58,40.72,41.55,11897515,0
+FCX.US,D,20240105,000000,41.25,41.97,41.1,41.41,8228617,0
+FCX.US,D,20240108,000000,41.27,42.245,41.03,42.2,9226338,0
+FCX.US,D,20240109,000000,41.63,41.92,41.46,41.7,9119845,0
+FCX.US,D,20240110,000000,41.55,41.65,41.125,41.3,8167485,0
+FCX.US,D,20240111,000000,41.59,41.59,40.605,41.03,8279732,0
+FCX.US,D,20240112,000000,41.35,41.77,40.755,40.94,7622495,0
+FCX.US,D,20240116,000000,40.31,40.31,38.715,38.9,16524364,0
+FCX.US,D,20240117,000000,38,38.315,37.6,38.24,11757158,0
+FCX.US,D,20240118,000000,38.39,38.41,37.82,38.21,10158554,0
+FCX.US,D,20240119,000000,38.19,38.82,37.78,38.77,13539636,0
+FCX.US,D,20240122,000000,38.09,38.2,37.47,37.48,19429016,0
+FCX.US,D,20240123,000000,38.1499,38.72,37.815,38.17,18432918,0
+FCX.US,D,20240124,000000,40.65,40.99,39.67,39.72,27944554,0
+FCX.US,D,20240125,000000,39.97,40.13,38.76,39.44,15599787,0
+FCX.US,D,20240126,000000,39.68,40.15,39.405,39.59,10135058,0
+FCX.US,D,20240129,000000,39.74,40.29,39.01,40.23,8875489,0
+FCX.US,D,20240130,000000,39.845,40.14,39.46,39.97,10858985,0
+FCX.US,D,20240131,000000,40.16,40.81,39.65,39.69,16275430,0
+FCX.US,D,20240201,000000,39.88,40.21,39.505,40.18,10854319,0
+FCX.US,D,20240202,000000,39.52,40.26,38.89,40.1,14120192,0
+FCX.US,D,20240205,000000,39.21,39.23,37.99,38.68,16202086,0
+FCX.US,D,20240206,000000,39.02,40.22,38.93,40.17,13064888,0
+FCX.US,D,20240207,000000,40.1,40.115,38.91,39.2,9705246,0
+FCX.US,D,20240208,000000,38.85,38.9,37.89,38.12,13849260,0
+FCX.US,D,20240209,000000,37.84,37.91,37.255,37.36,15822194,0
+FCX.US,D,20240212,000000,37.475,37.967,37.305,37.69,12932560,0
+FCX.US,D,20240213,000000,36.88,37.12,36.255,36.66,14272262,0
+FCX.US,D,20240214,000000,36.89,37.25,36.55,37.2,9269205,0
+FCX.US,D,20240215,000000,37.36,38.35,37.36,38.25,10171026,0
+FCX.US,D,20240216,000000,39.1,39.75,38.8,38.83,12614250,0
+FCX.US,D,20240220,000000,38.42,38.51,38,38.14,10516332,0
+FCX.US,D,20240221,000000,38.47,39.01,38.4,38.86,11345398,0
+FCX.US,D,20240222,000000,38.625,39.04,38.51,38.67,9548466,0
+FCX.US,D,20240223,000000,38.79,39.15,38.59,38.96,10291550,0
+FCX.US,D,20240226,000000,38.36,38.41,37.605,38.03,10433063,0
+FCX.US,D,20240227,000000,38.51,38.74,37.9,38.16,6760233,0
+FCX.US,D,20240228,000000,37.74,37.835,37.29,37.41,10166387,0
+FCX.US,D,20240229,000000,38.18,38.41,37.75,37.81,16037470,0
+FCX.US,D,20240301,000000,37.94,38.35,37.6001,37.93,10343150,0
+FCX.US,D,20240304,000000,38,38.45,37.635,38.32,9192816,0
+FCX.US,D,20240305,000000,38.01,38.27,36.75,37.12,13885364,0
+FCX.US,D,20240306,000000,38.18,38.76,37.9244,38.14,11704346,0
+FCX.US,D,20240307,000000,39.32,40.445,39.25,39.81,12895706,0
+FCX.US,D,20240308,000000,39.99,40.14,39.55,39.85,7670781,0
+FCX.US,D,20240311,000000,39.78,40.67,39.78,40.42,9599755,0
+FCX.US,D,20240312,000000,40.675,40.78,39.8,40.36,8841356,0
+FCX.US,D,20240313,000000,41.55,43.76,41.53,43.41,26393338,0
+FCX.US,D,20240314,000000,43.69,43.825,42.93,43.32,16004526,0
+FCX.US,D,20240315,000000,43.64,44.9,43.5,44.61,33978678,0
+FCX.US,D,20240318,000000,44.96,45.47,44.37,44.48,14482216,0
+FCX.US,D,20240319,000000,43.68,44.47,43.355,44.33,13528587,0
+FCX.US,D,20240320,000000,44.29,46.46,43.925,46.01,20140757,0
+FCX.US,D,20240321,000000,46.39,46.4,45.47,46.24,17023936,0
+FCX.US,D,20240322,000000,46.1,46.1,45.08,45.1,14514972,0
+FCX.US,D,20240325,000000,45.45,46.485,45.21,45.35,7754774,0
+FCX.US,D,20240326,000000,45.49,45.49,44.61,44.73,10489981,0
+FCX.US,D,20240327,000000,44.94,45.94,44.535,45.88,10700012,0
+FCX.US,D,20240328,000000,46.2,47.19,45.96,47.02,20168968,0
+FCX.US,D,20240401,000000,47.53,47.81,47.215,47.33,10375950,0
+FCX.US,D,20240402,000000,47.85,48.835,47.31,48.38,22037540,0
+FCX.US,D,20240403,000000,48.705,49.75,48.64,49.61,19957486,0
+FCX.US,D,20240404,000000,49.99,50.245,48.86,49.18,24836926,0
+FCX.US,D,20240405,000000,49.3,49.58,48.661,49.47,14155183,0
+FCX.US,D,20240408,000000,50.03,50.27,49.42,50,12745921,0
+FCX.US,D,20240409,000000,51.45,52.03,50.505,51.3,17631708,0
+FCX.US,D,20240410,000000,49.98,51.38,49.59,50.92,16142587,0
+FCX.US,D,20240411,000000,51.03,51.3431,49.96,50.74,12975670,0
+FCX.US,D,20240412,000000,51.905,52.42,49.33,49.47,19983768,0
+FCX.US,D,20240415,000000,50.7,51.05,49.67,50.02,15047067,0
+FCX.US,D,20240416,000000,48.42,49.605,48.075,49.41,20075228,0
+FCX.US,D,20240417,000000,50.455,51.14,49.46,49.82,15795719,0
+FCX.US,D,20240418,000000,50.82,51.04,49.675,50.16,15717467,0
+FCX.US,D,20240419,000000,50.25,51.08,49.37,49.62,17064895,0
+FCX.US,D,20240422,000000,48.22,49.41,47.8,48.95,20147930,0
+FCX.US,D,20240423,000000,47.45,48.685,47.1,47.99,19439603,0
+FCX.US,D,20240424,000000,48.23,48.46,47.375,48.24,11838342,0
+FCX.US,D,20240425,000000,48.94,49.66,47.99,49.4,15974749,0
+FCX.US,D,20240426,000000,49.94,50.72,49.535,50.5,19037059,0
+FCX.US,D,20240429,000000,51.25,52.52,50.78,52.41,24485643,0
+FCX.US,D,20240430,000000,50.5,51.2,49.9,49.94,17226580,0
+FCX.US,D,20240501,000000,50.15,51.4,49.375,49.91,19249218,0
+FCX.US,D,20240502,000000,49.37,49.39,48.2201,48.78,24389392,0
+FCX.US,D,20240503,000000,50,50.55,49.1375,50.45,14498117,0
+FCX.US,D,20240506,000000,51.2,51.505,50.5403,50.99,10951975,0
+FCX.US,D,20240507,000000,51,51.46,50.81,51.39,13121502,0
+FCX.US,D,20240508,000000,50.2,50.7099,49.425,49.96,14197740,0
+FCX.US,D,20240509,000000,50.07,51.35,49.7,51.08,10234480,0
+FCX.US,D,20240510,000000,51.665,52,51.35,51.59,14535008,0
+FCX.US,D,20240513,000000,51.985,52.5,51.77,52.04,9210530,0
+FCX.US,D,20240514,000000,52.33,53.655,52.33,53.48,17714085,0
+FCX.US,D,20240515,000000,53.81,54.09,52.135,53.61,17286797,0
+FCX.US,D,20240516,000000,53.81,54.05,51.905,52.04,14800481,0
+FCX.US,D,20240517,000000,52.73,54.345,52.545,54.23,17946540,0
+FCX.US,D,20240520,000000,54,55.235,53.38,54.86,15774437,0
+FCX.US,D,20240521,000000,54.88,54.95,53.59,54.32,18146859,0
+FCX.US,D,20240522,000000,51.81,52.75,50.6,51.23,26299715,0
+FCX.US,D,20240523,000000,51.89,51.97,50.81,51.2,16864783,0
+FCX.US,D,20240524,000000,51.505,52.075,51.285,51.53,9650037,0
+FCX.US,D,20240528,000000,53.06,53.89,52.28,53.63,14922050,0
+FCX.US,D,20240529,000000,52.73,53.2,52.4,52.77,11570863,0
+FCX.US,D,20240530,000000,51.51,52.655,51.41,52.31,13160407,0
+FCX.US,D,20240531,000000,52.74,53.29,51.21,52.73,18379947,0
+FCX.US,D,20240603,000000,53.15,53.15,51.51,52.04,10249413,0
+FCX.US,D,20240604,000000,51.03,51.05,48.41,49.7,24814647,0
+FCX.US,D,20240605,000000,50,50.61,49.66,50.49,12639532,0
+FCX.US,D,20240606,000000,50.665,51.28,49.9007,51.25,11009064,0
+FCX.US,D,20240607,000000,49.65,49.8,48.825,49.27,16056425,0
+FCX.US,D,20240610,000000,49.51,50.22,49.401,50,11052270,0
+FCX.US,D,20240611,000000,48.91,49.44,48.28,49.34,10672882,0
+FCX.US,D,20240612,000000,50.86,51.27,48.92,49.2,10109894,0
+FCX.US,D,20240613,000000,49.11,49.11,47.61,47.99,12397753,0
+FCX.US,D,20240614,000000,47.705,49.19,47.38,48.11,8370169,0
+FCX.US,D,20240617,000000,47.355,47.49,46.57,47.26,11361421,0
+FCX.US,D,20240618,000000,47.16,47.92,46.88,47.69,9008925,0
+FCX.US,D,20240620,000000,48.49,49.54,48.22,49.36,14675801,0
+FCX.US,D,20240621,000000,49.09,49.82,48.21,49.56,19076620,0
+FCX.US,D,20240624,000000,49.47,50.72,49.355,50.38,11347428,0
+FCX.US,D,20240625,000000,49.96,50.03,49.465,49.88,8024783,0
+FCX.US,D,20240626,000000,49.86,49.99,49,49.47,8416214,0
+FCX.US,D,20240627,000000,49.65,49.69,48.17,48.32,8987908,0
+FCX.US,D,20240628,000000,49.2,49.49,48.335,48.6,12546132,0
+FCX.US,D,20240701,000000,49.12,49.69,48.23,48.41,6817332,0
+FCX.US,D,20240702,000000,47.88,48.79,47.7,48.71,8470170,0
+FCX.US,D,20240703,000000,49.41,51.16,49.41,50.65,8913699,0
+FCX.US,D,20240705,000000,51.11,51.84,51.03,51.52,8300639,0
+FCX.US,D,20240708,000000,51.11,51.3797,50.53,51.13,9030843,0
+FCX.US,D,20240709,000000,51.04,51.795,50.645,50.8,9350079,0
+FCX.US,D,20240710,000000,50.94,51.97,50.75,51.59,9197107,0
+FCX.US,D,20240711,000000,51.635,51.94,50.935,51.51,8219486,0
+FCX.US,D,20240712,000000,51.95,51.97,51.11,51.28,8004113,0
+FCX.US,D,20240715,000000,50.61,51.03,49.7,50.42,9112889,0
+FCX.US,D,20240716,000000,49.47,50.17,48.64,50.07,11035781,0
+FCX.US,D,20240717,000000,49.96,50.075,48.37,48.5,12056630,0
+FCX.US,D,20240718,000000,47.91,48.03,45.53,45.92,17498875,0
+FCX.US,D,20240719,000000,45.68,46.3,45.47,45.9,9670969,0
+FCX.US,D,20240722,000000,45.85,46.14,45.46,46.01,12381406,0
+FCX.US,D,20240723,000000,45,45.495,43.54,45.27,18792728,0
+FCX.US,D,20240724,000000,45.59,45.76,44.12,44.18,18533950,0
+FCX.US,D,20240725,000000,44.02,45.255,43.27,44.53,16904618,0
+FCX.US,D,20240726,000000,45.44,45.5,44.37,45,10390517,0
+FCX.US,D,20240729,000000,44.49,44.81,44.13,44.38,9192636,0
+FCX.US,D,20240730,000000,43.89,44.23,43.49,43.85,11608714,0
+FCX.US,D,20240731,000000,46.01,46.37,45.12,45.41,13050798,0
+FCX.US,D,20240801,000000,45.12,45.44,43.18,43.63,12260051,0
+FCX.US,D,20240802,000000,43.28,43.28,41.63,41.97,17152432,0
+FCX.US,D,20240805,000000,40,40.975,39.08,40.87,26149093,0
+FCX.US,D,20240806,000000,40.7,41.865,40.32,41.04,11307894,0
+FCX.US,D,20240807,000000,41.59,41.65,39.49,39.52,14519946,0
+FCX.US,D,20240808,000000,40,41.36,39.91,41.04,10231441,0
+FCX.US,D,20240809,000000,41.61,41.66,40.68,41.05,9181998,0
+FCX.US,D,20240812,000000,41.64,41.95,41.21,41.56,8945710,0
+FCX.US,D,20240813,000000,41.54,42.08,41.1,41.89,7439350,0
+FCX.US,D,20240814,000000,42.17,42.17,41.38,41.91,9124711,0
+FCX.US,D,20240815,000000,43.35,44.075,43.22,43.58,12988353,0
+FCX.US,D,20240816,000000,43.3,43.71,43.05,43.44,8973128,0
+FCX.US,D,20240819,000000,43.99,44.4,43.591,44.25,10891904,0
+FCX.US,D,20240820,000000,44.44,44.64,43.39,43.53,9390393,0
+FCX.US,D,20240821,000000,44.03,44.12,43.47,43.89,7041684,0
+FCX.US,D,20240822,000000,43.6,43.69,43.01,43.3,7143483,0
+FCX.US,D,20240823,000000,43.7,44.82,43.6,44.66,11801118,0
+FCX.US,D,20240826,000000,45.6,46.01,44.96,45.19,11046763,0
+FCX.US,D,20240827,000000,44.97,45.6,44.82,45.23,6755678,0
+FCX.US,D,20240828,000000,44.05,44.31,43.535,43.87,9080058,0
+FCX.US,D,20240829,000000,43.88,44.195,43.475,43.83,8612580,0
+FCX.US,D,20240830,000000,43.89,44.32,43.52,44.28,7811563,0
+FCX.US,D,20240903,000000,42.36,42.39,40.85,41.36,18808962,0
+FCX.US,D,20240904,000000,41.33,42.13,41,41.61,9787459,0
+FCX.US,D,20240905,000000,42.09,42.32,41.3,41.4,7371470,0
+FCX.US,D,20240906,000000,41.13,41.4,39.73,40,13200142,0
+FCX.US,D,20240909,000000,40.62,40.87,40.18,40.4,8663357,0
+FCX.US,D,20240910,000000,40.29,40.44,39.335,40.41,9559469,0
+FCX.US,D,20240911,000000,40.9,41.405,40.274,41.3,13306410,0
+FCX.US,D,20240912,000000,41.78,42.29,41.59,41.81,11414970,0
+FCX.US,D,20240913,000000,42.14,43.04,42.06,42.66,10831602,0
+FCX.US,D,20240916,000000,43.23,43.69,42.685,42.89,11120248,0
+FCX.US,D,20240917,000000,42.91,43.51,42.83,43.13,6921327,0
+FCX.US,D,20240918,000000,43.17,44.97,43.04,43.92,11573717,0
+FCX.US,D,20240919,000000,45.7,45.85,44.99,45.14,16920494,0
+FCX.US,D,20240920,000000,44.68,44.872,44.355,44.53,16304203,0
+FCX.US,D,20240923,000000,45,45.7678,44.82,45.14,15471562,0
+FCX.US,D,20240924,000000,48.18,48.98,47.54,48.72,26361607,0
+FCX.US,D,20240925,000000,48.75,48.98,48.14,48.31,12454829,0
+FCX.US,D,20240926,000000,51.085,52.61,50.8,51.91,32403097,0
+FCX.US,D,20240927,000000,51.24,52.06,51.15,51.34,15967707,0
+FCX.US,D,20240930,000000,50.21,50.51,49.44,49.92,14994809,0
+FCX.US,D,20241001,000000,50.55,50.725,49.54,50.38,9102058,0
+FCX.US,D,20241002,000000,50.86,51.45,50.35,50.82,10744242,0
+FCX.US,D,20241003,000000,49.64,50.05,49.28,49.77,10383903,0
+FCX.US,D,20241004,000000,50.61,51.12,49.98,50.55,11510330,0
+FCX.US,D,20241007,000000,50.42,51.19,50.04,50.79,8895482,0
+FCX.US,D,20241008,000000,48.97,48.97,48.045,48.59,13040397,0
+FCX.US,D,20241009,000000,48.02,48.96,47.71,48.87,6977030,0
+FCX.US,D,20241010,000000,48.915,49.825,48.5101,49.54,6959947,0
+FCX.US,D,20241011,000000,49.47,50.28,49.37,50.03,6415228,0
+FCX.US,D,20241014,000000,47.92,49,47.56,48.86,13573484,0
+FCX.US,D,20241015,000000,47.985,48.14,47.09,47.28,11854965,0
+FCX.US,D,20241016,000000,47.81,48.07,47.33,47.97,7360397,0
+FCX.US,D,20241017,000000,48.26,48.395,47.62,47.95,8317625,0
+FCX.US,D,20241018,000000,48.82,49.1,48.16,48.18,8823005,0
+FCX.US,D,20241021,000000,48.34,48.7,47.675,47.94,10150413,0
+FCX.US,D,20241022,000000,50,50.12,47.635,48.53,14468604,0
+FCX.US,D,20241023,000000,47.51,48.12,47.27,47.92,10849181,0
+FCX.US,D,20241024,000000,47.99,48.2,46.65,46.84,10171720,0
+FCX.US,D,20241025,000000,47,47.2,46.515,46.6,8528919,0
+FCX.US,D,20241028,000000,46.86,46.97,46.53,46.73,6446415,0
+FCX.US,D,20241029,000000,47.49,47.56,46.53,46.57,8471919,0
+FCX.US,D,20241030,000000,46.28,46.35,45.565,45.97,9017135,0
+FCX.US,D,20241031,000000,45.41,45.57,44.715,45.02,9481378,0
+FCX.US,D,20241101,000000,45.6,46.17,45.3,45.59,7733517,0
+FCX.US,D,20241104,000000,45.97,46.725,45.6269,46.27,9147844,0
+FCX.US,D,20241105,000000,46.87,47,46.42,46.99,5991473,0
+FCX.US,D,20241106,000000,45.28,47.225,44.92,46.87,12911738,0
+FCX.US,D,20241107,000000,48.24,49.21,48.19,48.58,12733385,0
+FCX.US,D,20241108,000000,46.52,46.9,45.475,46.36,16197353,0
+FCX.US,D,20241111,000000,45.54,45.63,44.715,44.9,12737228,0
+FCX.US,D,20241112,000000,43.98,44.12,42.92,43.6,18145254,0
+FCX.US,D,20241113,000000,43.58,43.872,43.09,43.12,11931876,0
+FCX.US,D,20241114,000000,43.47,43.57,42.71,43.27,11905728,0
+FCX.US,D,20241115,000000,43.5,43.82,42,42.7,12902502,0
+FCX.US,D,20241118,000000,43.035,43.65,42.555,43.55,11887843,0
+FCX.US,D,20241119,000000,43.55,44.2,43.1301,44.12,12764425,0
+FCX.US,D,20241120,000000,44,44.145,43.4,43.7,8733831,0
+FCX.US,D,20241121,000000,43.77,44.11,43.26,43.76,8872131,0
+FCX.US,D,20241122,000000,43.68,43.76,43.37,43.72,9109792,0
+FCX.US,D,20241125,000000,43.85,44.61,43.85,44.38,13286781,0
+FCX.US,D,20241126,000000,44.07,44.08,43.12,43.48,11820979,0
+FCX.US,D,20241127,000000,43.61,44.23,43.51,43.76,7050424,0
+FCX.US,D,20241129,000000,43.76,44.52,43.57,44.2,6512473,0
+FCX.US,D,20241202,000000,44.22,44.39,42.66,43.64,14413035,0
+FCX.US,D,20241203,000000,44.66,44.83,43.545,43.83,12218846,0
+FCX.US,D,20241204,000000,43.93,44.24,42.81,43.04,18548231,0
+FCX.US,D,20241205,000000,43.12,43.3485,42.45,42.79,11873569,0
+FCX.US,D,20241206,000000,43.07,43.07,42.03,42.07,9471072,0
+FCX.US,D,20241209,000000,43.75,44.75,43.69,43.73,18310002,0
+FCX.US,D,20241210,000000,43.54,43.72,42.59,42.67,10835510,0
+FCX.US,D,20241211,000000,42.805,43.115,42.4,43,7338962,0
+FCX.US,D,20241212,000000,42.6,42.73,41.975,42.08,10184737,0
+FCX.US,D,20241213,000000,41.73,41.785,41.1,41.59,9669335,0
+FCX.US,D,20241216,000000,41.288,41.52,40.5,40.74,10232786,0
+FCX.US,D,20241217,000000,40.15,40.79,40.07,40.62,11734125,0
+FCX.US,D,20241218,000000,40.43,40.62,38.57,38.71,12500970,0
+FCX.US,D,20241219,000000,38.74,39.22,37.665,38.24,15766453,0
+FCX.US,D,20241220,000000,37.98,39.29,37.96,38.86,22372318,0
+FCX.US,D,20241223,000000,38.92,39.34,38.555,39.25,8562506,0
+FCX.US,D,20241224,000000,39.37,39.39,38.81,39.22,3962496,0
+FCX.US,D,20241226,000000,39.04,39.32,38.92,39.19,6127846,0
+FCX.US,D,20241227,000000,38.9,39.18,38.56,38.86,7892478,0
+FCX.US,D,20241230,000000,38.42,38.48,37.745,38.16,11047289,0
+FCX.US,D,20241231,000000,38.12,38.47,37.96,38.08,9246978,0
+FCX.US,D,20250102,000000,38.39,38.78,37.811,37.88,8791475,0
+FCX.US,D,20250103,000000,38,38.19,37.185,37.71,10155209,0
+FCX.US,D,20250106,000000,38.83,39.76,38.51,38.57,18974389,0
+FCX.US,D,20250107,000000,38.83,39.1688,38.4058,38.74,15304645,0
+FCX.US,D,20250108,000000,38.76,39.825,38.31,39.74,15588975,0
+FCX.US,D,20250110,000000,40.5,40.64,38.73,38.98,11971121,0
+FCX.US,D,20250113,000000,38.65,39.6,38.62,39.41,10418057,0
+FCX.US,D,20250114,000000,39.72,39.835,39.04,39.5,9801890,0
+FCX.US,D,20250115,000000,40.445,40.45,39.52,40.03,10618044,0
+FCX.US,D,20250116,000000,40.19,40.41,39.575,40.03,11793991,0
+FCX.US,D,20250117,000000,40.09,40.81,39.87,40.22,12045611,0
+FCX.US,D,20250121,000000,40.76,40.94,39.86,40.3,16558028,0
+FCX.US,D,20250122,000000,40.44,40.5,39.02,39.09,15882676,0
+FCX.US,D,20250123,000000,38.11,38.7,36.46,38.5,30475404,0
+FCX.US,D,20250124,000000,38.73,38.88,37.455,37.81,19076373,0
+FCX.US,D,20250127,000000,37.215,37.215,36.58,36.67,18550521,0
+FCX.US,D,20250128,000000,36.88,37,35.46,35.84,16842913,0
+FCX.US,D,20250129,000000,35.98,36.84,35.94,36.28,12599851,0
+FCX.US,D,20250130,000000,36.67,36.815,36.07,36.64,11821922,0
+FCX.US,D,20250131,000000,36.36,36.64,35.685,35.85,13387259,0
+FCX.US,D,20250203,000000,35.365,36.135,34.8901,35.86,15940389,0
+FCX.US,D,20250204,000000,36.0301,36.995,36.0301,36.48,14490622,0
+FCX.US,D,20250205,000000,36.29,37.01,35.97,36.68,14888320,0
+FCX.US,D,20250206,000000,37.54,37.94,36.775,37.15,13748219,0
+FCX.US,D,20250207,000000,38.49,39.19,37.87,38.22,21531973,0
+FCX.US,D,20250210,000000,38.88,38.91,38.4,38.46,16243406,0
+FCX.US,D,20250211,000000,37.705,38.22,37.45,37.59,13957929,0
+FCX.US,D,20250212,000000,37.67,38.44,37.46,37.96,10946485,0
+FCX.US,D,20250213,000000,38.69,40.35,38.48,40.22,21444676,0
+FCX.US,D,20250214,000000,40.62,40.8,39.28,39.47,17559189,0
+FCX.US,D,20250218,000000,39.47,39.52,38.605,39.3,12261346,0
+FCX.US,D,20250219,000000,38.95,38.96,38.19,38.57,12101232,0
+FCX.US,D,20250220,000000,38.95,39.63,38.59,38.96,11471980,0
+FCX.US,D,20250221,000000,38.92,38.95,36.835,36.98,16151103,0
+FCX.US,D,20250224,000000,37.19,37.44,36.94,37.11,8418379,0
+FCX.US,D,20250225,000000,37.19,37.23,36.02,36.76,10618881,0
+FCX.US,D,20250226,000000,38.67,38.72,37.82,37.95,16632704,0
+FCX.US,D,20250227,000000,38.79,38.855,37.285,37.42,13147009,0
+FCX.US,D,20250228,000000,36.71,37.02,36.23,36.91,14779630,0
+FCX.US,D,20250303,000000,38.1,38.49,35.4,35.53,18101210,0
+FCX.US,D,20250304,000000,35.4,35.62,34.262,34.9,18310704,0
+FCX.US,D,20250305,000000,36.425,38.34,36.35,38.16,29190990,0
+FCX.US,D,20250306,000000,38,39.01,37.3,37.68,18546825,0
+FCX.US,D,20250307,000000,36.955,37.65,35.93,36.94,16969372,0
+FCX.US,D,20250310,000000,35.6,35.68,33.98,34.5,21433019,0
+FCX.US,D,20250311,000000,34.76,36.22,34.57,35.88,18345220,0
+FCX.US,D,20250312,000000,36.81,37.24,36.03,36.78,13995789,0
+FCX.US,D,20250313,000000,36.73,38.735,36.73,37.58,20682687,0
+FCX.US,D,20250314,000000,38.14,38.95,38,38.85,15203307,0
+FCX.US,D,20250317,000000,38.99,39.99,38.99,39.51,12880747,0
+FCX.US,D,20250318,000000,40.12,40.31,39.275,39.84,14569882,0
+FCX.US,D,20250319,000000,39.8,41.095,39.5249,40.42,17519016,0
+FCX.US,D,20250320,000000,41.045,41.53,40.565,40.7,22075622,0
+FCX.US,D,20250321,000000,39.96,40.37,39.21,40.25,22336021,0
+FCX.US,D,20250324,000000,41.49,42.31,41.33,41.61,21356090,0
+FCX.US,D,20250325,000000,42.1999,43.27,42.0875,43.01,20804715,0
+FCX.US,D,20250326,000000,43.24,43.45,41.351,41.49,19433672,0
+FCX.US,D,20250327,000000,40.69,40.705,39.61,39.98,18010179,0
+FCX.US,D,20250328,000000,39.89,40.27,38.27,38.42,20227430,0
+FCX.US,D,20250331,000000,37.26,38.185,36.33,37.86,17462465,0
+FCX.US,D,20250401,000000,38.06,38.13,37.195,38.13,13121248,0
+FCX.US,D,20250402,000000,37.6,38.22,37.41,38.2,13166361,0
+FCX.US,D,20250403,000000,35.98,35.99,33.42,33.51,31999802,0
+FCX.US,D,20250404,000000,31.15,31.32,28.485,29.15,44734505,0
+FCX.US,D,20250407,000000,28.03,31.65,27.66,30.37,40398821,0
+FCX.US,D,20250408,000000,31.66,31.775,28.64,29.21,35158084,0
+FCX.US,D,20250409,000000,29.93,34.18,28.955,33.74,38575489,0
+FCX.US,D,20250410,000000,32.72,32.82,30.23,31.35,25658438,0
+FCX.US,D,20250411,000000,31.92,33.74,31.85,33.35,26250027,0
+FCX.US,D,20250414,000000,34.07,34.64,33.06,33.75,19645885,0
+FCX.US,D,20250415,000000,33.29,33.805,32.965,33.37,18742021,0
+FCX.US,D,20250416,000000,33.37,33.98,32.835,33.32,17261124,0
+FCX.US,D,20250417,000000,33.345,33.58,32.37,32.9,16988032,0
+FCX.US,D,20250421,000000,33.12,33.3,32.1216,32.95,11419918,0
+FCX.US,D,20250422,000000,33.42,34.755,33.3,34.06,19264308,0
+FCX.US,D,20250423,000000,35.435,36.46,35.06,35.19,21643066,0
+FCX.US,D,20250424,000000,35.57,37.81,35.27,37.63,23970933,0
+FCX.US,D,20250425,000000,37.005,37.66,36.8125,37.35,10958833,0
+FCX.US,D,20250428,000000,37.05,37.9,36.795,37.24,13380757,0
+FCX.US,D,20250429,000000,37.37,37.5506,36.74,37.17,11269566,0
+FCX.US,D,20250430,000000,34.89,36.17,34.45,36.03,15777364,0
+FCX.US,D,20250501,000000,36.04,36.92,35.9,36.41,11614622,0
+FCX.US,D,20250502,000000,37.615,37.99,37.01,37.6,11932244,0
+FCX.US,D,20250505,000000,37.69,37.69,37.17,37.35,7701041,0
+FCX.US,D,20250506,000000,37.185,38.285,37.14,37.92,9778674,0
+FCX.US,D,20250507,000000,37.51,37.77,36.64,37.02,11880029,0
+FCX.US,D,20250508,000000,37.155,37.96,36.84,37.48,9814617,0
+FCX.US,D,20250509,000000,37.83,38.03,37.365,37.86,7306047,0
+FCX.US,D,20250512,000000,40.11,40.59,38.92,39.11,15649530,0
+FCX.US,D,20250513,000000,39.325,39.91,39.07,39.47,11879560,0
+FCX.US,D,20250514,000000,39.085,39.24,38.85,39.06,10292839,0
+FCX.US,D,20250515,000000,38.61,38.73,37.57,38.47,13149047,0
+FCX.US,D,20250516,000000,38.09,38.12,36.99,38.02,13552195,0
+FCX.US,D,20250519,000000,37.4,38.85,37.29,38.8,11107271,0
+FCX.US,D,20250520,000000,38.44,38.69,38.08,38.4,7848306,0
+FCX.US,D,20250521,000000,38.12,38.69,37.84,38.01,11012426,0
+FCX.US,D,20250522,000000,37.68,38.0569,37.35,37.7,9415423,0
+FCX.US,D,20250523,000000,37.47,39.07,37.22,39.02,15295482,0
+FCX.US,D,20250527,000000,39.14,40.01,39.08,39.64,11247769,0
+FCX.US,D,20250528,000000,39.36,39.52,38.7,38.89,7689498,0
+FCX.US,D,20250529,000000,39.37,39.5,38.73,39.03,8928155,0
+FCX.US,D,20250530,000000,38.84,38.93,37.725,38.48,17241162,0
+FCX.US,D,20250602,000000,40.09,40.54,39.59,40.15,15316708,0
+FCX.US,D,20250603,000000,39.69,40.39,39.51,40.24,11741415,0
+FCX.US,D,20250604,000000,40.505,41.2,40.37,40.86,10979253,0
+FCX.US,D,20250605,000000,41.98,42.61,41.48,41.69,17271403,0
+FCX.US,D,20250606,000000,42.02,42.48,41.475,41.48,8501836,0
+FCX.US,D,20250609,000000,41.975,42.895,41.78,42.34,9938445,0
+FCX.US,D,20250610,000000,42.43,42.5,41.91,42.19,9460623,0
+FCX.US,D,20250611,000000,41.385,41.6,40.48,41.01,13531012,0
+FCX.US,D,20250612,000000,40.4,41.675,40.25,41.18,8750119,0
+FCX.US,D,20250613,000000,40.18,41.225,40.09,40.94,9722074,0
+FCX.US,D,20250616,000000,41.615,42.325,41.57,41.91,10507954,0
+FCX.US,D,20250617,000000,41.74,41.83,41.27,41.37,10291608,0
+FCX.US,D,20250618,000000,41.37,41.57,41.145,41.18,6185460,0
+FCX.US,D,20250620,000000,41.235,41.33,40.16,40.22,13986871,0
+FCX.US,D,20250623,000000,40.06,41.06,39.8509,40.94,11692357,0
+FCX.US,D,20250624,000000,40.945,42.105,40.8,42.01,10817934,0
+FCX.US,D,20250625,000000,41.79,41.9586,41.19,41.61,7113958,0
+FCX.US,D,20250626,000000,43.38,44.9,43.38,44.46,20484519,0
+FCX.US,D,20250627,000000,44.085,44.22,43.54,43.87,13661038,0
+FCX.US,D,20250630,000000,43.6,43.93,43.095,43.35,10256324,0
+FCX.US,D,20250701,000000,43.985,44.37,43.595,44.05,9385658,0
+FCX.US,D,20250702,000000,44.745,46.69,44.42,45.77,23271250,0
+FCX.US,D,20250703,000000,45.755,46.21,45.57,45.8,7607321,0
+FCX.US,D,20250707,000000,45.245,45.555,44.44,45.13,19630229,0
+FCX.US,D,20250708,000000,45.655,49.12,44.845,46.27,45174992,0
+FCX.US,D,20250709,000000,46.735,47.03,45.02,45.59,24277027,0
+FCX.US,D,20250710,000000,46.78,47.515,46.115,47.21,18647103,0
+FCX.US,D,20250711,000000,45.9,46.405,45.66,46.36,17122845,0
+FCX.US,D,20250714,000000,45.83,45.89,45.185,45.63,11484577,0
+FCX.US,D,20250715,000000,45.24,45.44,43.2316,44.12,20312199,0
+FCX.US,D,20250716,000000,43.885,44.185,43.42,43.98,11377559,0
+FCX.US,D,20250717,000000,43.865,44.575,43.7,44.46,11027898,0
+FCX.US,D,20250718,000000,44.85,44.935,44.2,44.8,13554673,0
+FCX.US,D,20250721,000000,45.57,46.065,45.19,45.19,11250301,0
+FCX.US,D,20250722,000000,45.61,46.26,45.155,45.8,15316077,0
+FCX.US,D,20250723,000000,44.66,46.07,44.57,44.84,23135863,0
+FCX.US,D,20250724,000000,44.955,45.315,44.135,44.58,13223923,0
+FCX.US,D,20250725,000000,44.57,44.96,44.18,44.89,16010956,0
+FCX.US,D,20250728,000000,44.68,44.83,42.21,43.79,26374101,0
+FCX.US,D,20250729,000000,43.9,43.95,42.675,43.23,16495778,0
+FCX.US,D,20250730,000000,43.185,43.68,38.335,39.14,64894226,0
+FCX.US,D,20250731,000000,38.9,40.545,38.7601,40.24,26276775,0
+FCX.US,D,20250801,000000,39.89,40.18,39.28,40.03,15601184,0
+FCX.US,D,20250804,000000,40.18,40.6,39.75,40.42,12727215,0
+FCX.US,D,20250805,000000,40.405,40.535,39.6,40.03,11521266,0
+FCX.US,D,20250806,000000,40.205,40.67,39.83,39.86,9498360,0
+FCX.US,D,20250807,000000,40.71,41.08,40.22,40.8,9660371,0
+FCX.US,D,20250808,000000,41.275,42.18,41.08,41.87,11828736,0
+FCX.US,D,20250811,000000,42.56,42.57,41.34,41.46,10676610,0
+FCX.US,D,20250812,000000,41.95,42.68,41.7,42.15,12574169,0
+FCX.US,D,20250813,000000,42.645,43.09,42.19,42.74,13120807,0
+FCX.US,D,20250814,000000,42.13,42.4,41.58,42.28,11933670,0
+FCX.US,D,20250815,000000,42.7,42.8,42.24,42.36,8885275,0
+FCX.US,D,20250818,000000,42.14,42.4,41.39,41.75,8325013,0
+FCX.US,D,20250819,000000,41.78,41.98,41.06,41.46,7630465,0
+FCX.US,D,20250820,000000,41.15,41.53,41.02,41.31,5526199,0
+FCX.US,D,20250821,000000,41.105,41.75,40.96,41.72,6181217,0
+FCX.US,D,20250822,000000,41.79,43.43,41.79,43.28,10822129,0
+FCX.US,D,20250825,000000,43.42,43.845,43.35,43.69,12596795,0
+FCX.US,D,20250826,000000,43.53,44.41,43.45,44.35,11824700,0
+FCX.US,D,20250827,000000,43.94,44.055,43.47,43.87,11201764,0
+FCX.US,D,20250828,000000,44.115,44.5577,43.9105,44.37,9253890,0
+FCX.US,D,20250829,000000,44.48,44.725,44.1,44.4,7370962,0
+FCX.US,D,20250902,000000,43.76,44.95,42.74,44.94,12166347,0
+FCX.US,D,20250903,000000,45.25,46.295,45.11,46.21,12237797,0
+FCX.US,D,20250904,000000,45.72,46.145,45.1802,46.07,8509044,0
+FCX.US,D,20250905,000000,46.715,47.02,45.735,46.34,8069194,0
+FCX.US,D,20250908,000000,46.525,46.75,45.5,46.66,10436370,0
+FCX.US,D,20250909,000000,45.32,46.11,43.615,43.89,24956686,0
+FCX.US,D,20250910,000000,44.29,45.47,44.23,44.88,16678936,0
+FCX.US,D,20250911,000000,44.87,46.155,44.8,45.92,14919181,0
+FCX.US,D,20250912,000000,45.2,45.4975,43.93,44.72,16046306,0
+FCX.US,D,20250915,000000,44.5,45.75,44.36,45.64,12670184,0
+FCX.US,D,20250916,000000,45.65,45.9,44.81,45.3,10043399,0
+FCX.US,D,20250917,000000,45.1,46.29,44.7813,45.09,8951835,0
+FCX.US,D,20250918,000000,45,45.4353,44.59,44.93,13174435,0
+FCX.US,D,20250919,000000,45.245,45.7,44.7104,44.94,21120230,0
+FCX.US,D,20250922,000000,44.83,45.38,44.54,45.16,11980805,0
+FCX.US,D,20250923,000000,45.39,46.286,45.14,45.36,14308464,0
+FCX.US,D,20250924,000000,41.83,41.99,37.66,37.67,91311739,0
+FCX.US,D,20250925,000000,37.53,37.53,35.15,35.34,86778644,0
+FCX.US,D,20250926,000000,35.51,36.31,35.29,35.75,41515805,0
+FCX.US,D,20250929,000000,36.35,38.11,36.05,37.12,40224660,0
+FCX.US,D,20250930,000000,37.95,39.325,37.2,39.22,38973116,0
+FCX.US,D,20251001,000000,39.025,39.48,38.84,39.09,19117031,0
+FCX.US,D,20251002,000000,39.37,39.96,38.19,38.87,23508851,0
+FCX.US,D,20251003,000000,39.51,40.35,38.92,39.67,23921637,0
+FCX.US,D,20251006,000000,40.19,41.24,39.5604,40.32,26706833,0
+FCX.US,D,20251007,000000,40.71,41.31,40.1601,40.69,19846763,0
+FCX.US,D,20251008,000000,41.945,43.03,41.87,42.85,25769017,0
+FCX.US,D,20251009,000000,44.53,44.785,42.55,43.31,23238035,0
+FCX.US,D,20251010,000000,43.67,43.67,40.74,40.88,24243418,0
+FCX.US,D,20251013,000000,43.29,43.5,42.28,42.78,15475304,0
+FCX.US,D,20251014,000000,41.56,42.43,40.5,41.97,16563360,0
+FCX.US,D,20251015,000000,42.84,42.84,41.265,41.71,16028051,0
+FCX.US,D,20251016,000000,42.02,42.04,41.21,41.7,15080993,0
+FCX.US,D,20251017,000000,41.6,41.99,40.7084,41.18,14027524,0
+FCX.US,D,20251020,000000,41.93,42.215,41.4196,42.19,12617496,0
+FCX.US,D,20251021,000000,41.2,41.51,40.655,41.31,12932209,0
+FCX.US,D,20251022,000000,40.65,41.2,40.12,40.78,12134357,0
+FCX.US,D,20251023,000000,41.45,42.25,41.06,41.23,18292566,0
+FCX.US,D,20251024,000000,41.16,41.63,40.46,41.37,10605287,0
+FCX.US,D,20251027,000000,41.73,41.73,40.445,41.1,14374400,0
+FCX.US,D,20251028,000000,40.59,41.95,40.5,41.17,11973797,0
+FCX.US,D,20251029,000000,41.72,43.485,41.55,42.19,19707751,0
+FCX.US,D,20251030,000000,41.6,42.335,40.86,41.73,11822938,0
+FCX.US,D,20251031,000000,41.585,42.52,41.26,41.7,11939499,0
+FCX.US,D,20251103,000000,41.57,41.59,40.432,41.18,13717228,0
+FCX.US,D,20251104,000000,39.97,40.03,39.115,39.42,14388351,0
+FCX.US,D,20251105,000000,39.89,40.6665,39.62,40.21,12057619,0
+FCX.US,D,20251106,000000,39.74,39.92,38.54,38.65,25307266,0
+FCX.US,D,20251107,000000,39.93,40.005,38.75,39.81,17305682,0
+FCX.US,D,20251110,000000,40.79,41.25,40.35,40.95,13890565,0
+FCX.US,D,20251111,000000,40.825,41.34,40.45,41.07,10730746,0
+FCX.US,D,20251112,000000,41.47,42.26,41.47,41.81,12842936,0
+FCX.US,D,20251113,000000,41.775,41.885,40.21,40.54,10381747,0
+FCX.US,D,20251114,000000,39.625,40.67,38.88,40.16,10358535,0
+FCX.US,D,20251117,000000,39.99,40.03,38.87,39,17578464,0
+FCX.US,D,20251118,000000,41.75,41.81,39.94,40,23695171,0
+FCX.US,D,20251119,000000,40.91,42.215,40.77,41.25,19873579,0
+FCX.US,D,20251120,000000,41.61,41.9,39.305,39.63,15648030,0
+FCX.US,D,20251121,000000,39.83,40.3,38.85,39.87,18896923,0
+FCX.US,D,20251124,000000,39.9,41.12,39.9,40.79,15241042,0
+FCX.US,D,20251125,000000,41.24,41.785,40.965,41.07,11446599,0
+FCX.US,D,20251126,000000,41.6,42.49,41.56,42.15,13339372,0
+FCX.US,D,20251128,000000,42.73,43.405,42.32,42.98,8848145,0
+FCX.US,D,20251201,000000,43.4,43.93,42.995,43.07,14614783,0
+FCX.US,D,20251202,000000,43.18,43.42,42.305,42.97,11131949,0
+FCX.US,D,20251203,000000,44.325,45.09,44.13,44.53,22864286,0
+FCX.US,D,20251204,000000,44.025,44.735,43.66,44.61,12392131,0
+FCX.US,D,20251205,000000,45.27,45.97,45.12,45.2,20208133,0
+FCX.US,D,20251208,000000,45.38,45.72,44.73,45,16538419,0
+FCX.US,D,20251209,000000,44.13,45.2,43.93,44.8,10310102,0
+FCX.US,D,20251210,000000,44.88,46.45,44.685,46.45,17054756,0
+FCX.US,D,20251211,000000,46.58,48.32,46.43,48.11,20740950,0
+FCX.US,D,20251212,000000,48.76,49,46.81,47.38,17034868,0
+FCX.US,D,20251215,000000,48.815,48.86,47.39,47.52,15437660,0
+FCX.US,D,20251216,000000,47.31,47.675,46.62,47.54,15481468,0
+FCX.US,D,20251217,000000,48.05,48.24,47.37,47.82,15613001,0
+FCX.US,D,20251218,000000,48.07,48.295,47.32,47.92,15029535,0
+FCX.US,D,20251219,000000,48.07,49.636,48.07,49.15,21954842,0
+FCX.US,D,20251222,000000,50,50.95,49.91,50.64,15316628,0
+FCX.US,D,20251223,000000,51.6,52.29,50.99,51.9,14155683,0
+FCX.US,D,20251224,000000,51.95,51.99,51.23,51.92,4073916,0
+FCX.US,D,20251226,000000,53.05,53.765,52.64,53.04,14848316,0
+FCX.US,D,20251229,000000,51.565,52.22,51.17,51.48,15231717,0
+FCX.US,D,20251230,000000,52.24,52.38,50.85,51.41,10055676,0
+FCX.US,D,20251231,000000,51.3,51.51,50.66,50.79,8776792,0
+FCX.US,D,20260102,000000,51.725,52.185,51,51.93,11518427,0
+FCX.US,D,20260105,000000,53.625,54.445,53.29,54.41,26935114,0
+FCX.US,D,20260106,000000,56.01,57.12,55.67,56.15,35253261,0
+FCX.US,D,20260107,000000,55.23,55.58,53.85,55.5,20893981,0
+FCX.US,D,20260108,000000,54.615,54.615,53.285,54.22,22333084,0
+FCX.US,D,20260109,000000,55.2,56.71,54.57,56.53,19272707,0
+FCX.US,D,20260112,000000,57.745,58.83,57.16,58.71,20373707,0
+FCX.US,D,20260113,000000,60.02,60.09,58.422,59.34,22060093,0
+FCX.US,D,20260114,000000,60.21,60.71,59.115,60.35,19747530,0
+FCX.US,D,20260115,000000,58.975,60.495,58.7,59.96,18285720,0
+FCX.US,D,20260116,000000,58.65,58.85,57.7,58.71,21629929,0
+FCX.US,D,20260120,000000,59.095,60.38,58.35,60.07,19583632,0
+FCX.US,D,20260121,000000,61.55,62.125,59.75,60.58,25719783,0
+FCX.US,D,20260122,000000,60.775,61.75,58.24,58.85,25597153,0
+FCX.US,D,20260123,000000,59.75,60.8062,58.38,60.41,24545846,0
+FCX.US,D,20260126,000000,63.415,63.575,61.1,61.17,31620210,0
+FCX.US,D,20260127,000000,61.5,63.18,61.27,62.87,20123718,0
+FCX.US,D,20260128,000000,64.125,64.67,62.02,63.63,22636450,0
+FCX.US,D,20260129,000000,69.39,69.44,63.11,65.13,48277649,0
+FCX.US,D,20260130,000000,61.735,61.915,58.6625,60.23,40774422,0
+FCX.US,D,20260202,000000,59.88,61.25,59.56,60.76,21334617,0
+FCX.US,D,20260203,000000,64.09,64.96,62.6,64.67,31102693,0
+FCX.US,D,20260204,000000,64.98,65.65,60.98,61.86,31834205,0
+FCX.US,D,20260205,000000,59.95,60.93,58.23,59.22,22330400,0
+FCX.US,D,20260206,000000,60.36,61.01,59.71,60.67,20119060,0
+FCX.US,D,20260209,000000,61.355,64.17,61.28,63.61,14751972,0
+FCX.US,D,20260210,000000,63.25,63.52,62.07,63.26,11647363,0
+FCX.US,D,20260211,000000,65.1,65.5,63.07,65.46,15495757,0
+FCX.US,D,20260212,000000,65.97,65.98,61.25,62.04,23459941,0
+FCX.US,D,20260213,000000,61.15,63.35,60.16,62.84,14370639,0
+FCX.US,D,20260217,000000,61.24,61.58,59.2,61.09,12238431,0
+FCX.US,D,20260218,000000,62.61,63.18,61.55,62.55,17241291,0
diff --git a/daily/us/nyse stocks/1/feng.us.txt b/daily/us/nyse stocks/1/feng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19e9482e66de53e20f75077119b66340eee77ba5
--- /dev/null
+++ b/daily/us/nyse stocks/1/feng.us.txt	
@@ -0,0 +1,3708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FENG.US,D,20110516,000000,20.1098,20.9396,19.3112,19.6304,370408.74136,0
+FENG.US,D,20110517,000000,19.2638,19.6946,19.0724,19.3592,296984.77291,0
+FENG.US,D,20110518,000000,19.2956,20.2688,19.1522,19.8698,252691.7204,0
+FENG.US,D,20110519,000000,19.8062,20.7002,19.1834,19.6148,273166.62989,0
+FENG.US,D,20110520,000000,19.7744,20.2208,19.2314,19.9496,98459.96916,0
+FENG.US,D,20110523,000000,19.2158,19.2476,17.8748,18.9122,233007.32672,0
+FENG.US,D,20110524,000000,18.737,19.1198,18.2258,18.2738,78077.72819,0
+FENG.US,D,20110525,000000,18.338,18.545,17.9546,18.0506,163842.27678,0
+FENG.US,D,20110526,000000,17.8748,18.3536,17.6354,18.3536,169540.22407,0
+FENG.US,D,20110527,000000,18.3536,18.3698,17.9546,18.1466,109115.34893,0
+FENG.US,D,20110531,000000,17.9066,19.136,17.891,18.3698,138169.43,0
+FENG.US,D,20110601,000000,18.2738,18.992,18.0344,18.9446,46907.6048,0
+FENG.US,D,20110602,000000,18.7688,20.54,18.5612,20.4764,117587.3517,0
+FENG.US,D,20110603,000000,20.4608,21.833,19.8698,21.2264,113243.9315,0
+FENG.US,D,20110606,000000,21.9446,22.1684,20.8274,21.0674,75882.18428,0
+FENG.US,D,20110607,000000,20.9396,21.7532,18.4814,18.8486,357558.98437,0
+FENG.US,D,20110608,000000,19.2476,19.6148,18.1148,18.434,276834.53658,0
+FENG.US,D,20110609,000000,18.434,18.8324,17.891,18.6254,83380.83425,0
+FENG.US,D,20110610,000000,18.3536,18.4658,18.0026,18.1304,25697.51394,0
+FENG.US,D,20110613,000000,18.3536,18.4814,17.7314,17.891,28424.23514,0
+FENG.US,D,20110614,000000,17.7956,18.2738,17.7314,17.8268,67011.17353,0
+FENG.US,D,20110615,000000,17.7632,18.0344,17.3961,17.7956,69092.71516,0
+FENG.US,D,20110616,000000,17.6678,17.8748,15.7845,16.3911,101912.53821,0
+FENG.US,D,20110617,000000,16.2789,16.2789,14.8743,15.8643,80982.95296,0
+FENG.US,D,20110620,000000,15.5769,15.9117,14.0925,14.4279,246068.75461,0
+FENG.US,D,20110621,000000,14.8743,15.0663,13.7895,13.9809,158853.51034,0
+FENG.US,D,20110622,000000,14.2041,15.1461,14.0607,14.5395,179841.09675,0
+FENG.US,D,20110623,000000,14.3637,14.7951,12.7839,14.2359,148927.9785,0
+FENG.US,D,20110624,000000,14.3637,14.6349,12.7041,12.7677,232911.65814,0
+FENG.US,D,20110627,000000,13.0233,14.5713,12.8157,14.5233,206203.79066,0
+FENG.US,D,20110628,000000,14.9385,15.6249,14.7789,15.1779,89223.61777,0
+FENG.US,D,20110629,000000,15.7527,15.8961,14.0445,14.0769,230972.45269,0
+FENG.US,D,20110630,000000,14.2203,15.9441,14.0607,14.3157,318640.70602,0
+FENG.US,D,20110701,000000,14.5077,15.5127,14.5077,15.2577,139497.7899,0
+FENG.US,D,20110705,000000,15.5451,16.9173,15.5451,16.1199,303505.40332,0
+FENG.US,D,20110706,000000,16.2153,16.9173,15.1617,16.1673,84243.68484,0
+FENG.US,D,20110707,000000,16.3911,16.8855,15.9597,16.1199,26488.69643,0
+FENG.US,D,20110708,000000,16.1199,16.2153,15.5289,15.7527,64032.61396,0
+FENG.US,D,20110711,000000,15.5925,15.5925,14.5875,14.6193,86571.56473,0
+FENG.US,D,20110712,000000,14.4915,15.3693,14.4117,15.3213,37540.41746,0
+FENG.US,D,20110713,000000,15.3213,16.2951,14.8425,14.8905,96455.76241,0
+FENG.US,D,20110714,000000,15.0183,15.4815,14.7153,14.9703,134172.85007,0
+FENG.US,D,20110715,000000,15.1143,15.5451,14.9703,15.4491,28114.72895,0
+FENG.US,D,20110718,000000,15.5127,15.6567,15.2415,15.5289,46294.42587,0
+FENG.US,D,20110719,000000,15.5769,16.3911,15.1617,16.2471,87121.57573,0
+FENG.US,D,20110720,000000,16.1517,16.6461,15.6567,16.1835,36118.05568,0
+FENG.US,D,20110721,000000,16.2153,16.5981,15.8481,15.9597,19626.89253,0
+FENG.US,D,20110722,000000,16.3911,16.7421,16.1037,16.5183,32466.31598,0
+FENG.US,D,20110725,000000,16.3587,17.1573,16.3587,17.0769,98705.64074,0
+FENG.US,D,20110726,000000,17.0769,17.0769,16.4865,16.7901,29928.76523,0
+FENG.US,D,20110727,000000,16.4865,16.7577,16.0557,16.2789,38109.26217,0
+FENG.US,D,20110728,000000,16.3587,16.7259,16.1199,16.6143,94330.38657,0
+FENG.US,D,20110729,000000,16.5981,16.5981,16.1835,16.5027,38634.93935,0
+FENG.US,D,20110801,000000,16.5663,16.9971,16.1673,16.5825,123964.97925,0
+FENG.US,D,20110802,000000,16.4391,16.6461,16.2153,16.4229,85983.88631,0
+FENG.US,D,20110803,000000,16.1199,16.1199,14.5551,14.7789,65715.48095,0
+FENG.US,D,20110804,000000,14.8425,15.0021,14.3319,14.5395,166280.15887,0
+FENG.US,D,20110805,000000,14.6031,14.7627,12.5925,14.5551,321412.09478,0
+FENG.US,D,20110808,000000,13.6779,14.3637,13.2465,13.9647,57951.49234,0
+FENG.US,D,20110809,000000,14.0445,14.4759,13.4541,14.4435,68347.70026,0
+FENG.US,D,20110810,000000,14.0289,14.3001,13.5819,13.6455,102123.04242,0
+FENG.US,D,20110811,000000,14.4279,14.4279,13.7577,14.0127,28932.57864,0
+FENG.US,D,20110812,000000,13.9647,14.1885,13.8213,13.9491,39588.62509,0
+FENG.US,D,20110815,000000,14.3637,14.5077,13.7253,14.3157,28289.89912,0
+FENG.US,D,20110816,000000,14.1567,14.5713,13.8213,14.4597,30487.60974,0
+FENG.US,D,20110817,000000,14.6829,15.0819,14.2683,14.2839,24860.83054,0
+FENG.US,D,20110818,000000,14.1243,14.1243,11.635,11.8102,336005.71998,0
+FENG.US,D,20110819,000000,12.2254,12.2254,11.6188,11.9062,202251.54495,0
+FENG.US,D,20110822,000000,12.6243,12.6243,11.4112,11.9218,67429.6819,0
+FENG.US,D,20110823,000000,12.082,12.2254,11.6986,11.8102,31268.79203,0
+FENG.US,D,20110824,000000,11.842,11.842,11.188,11.3314,53489.73644,0
+FENG.US,D,20110825,000000,11.3158,11.5552,10.5172,10.7092,56902.8047,0
+FENG.US,D,20110826,000000,10.5334,10.7728,10.5334,10.6132,53692.57383,0
+FENG.US,D,20110829,000000,10.5496,11.2678,10.5496,11.1244,42688.18708,0
+FENG.US,D,20110830,000000,11.1082,11.236,10.5496,10.6132,72034.44066,0
+FENG.US,D,20110831,000000,10.741,10.9324,10.5172,10.5652,79235.08467,0
+FENG.US,D,20110901,000000,10.5334,10.5652,9.8314,9.8314,94353.88704,0
+FENG.US,D,20110902,000000,9.57581,9.7996,9.49601,9.54401,43407.70147,0
+FENG.US,D,20110906,000000,9.59201,9.59201,8.61823,9.57581,208210.33079,0
+FENG.US,D,20110907,000000,9.65561,10.1344,9.27281,9.991,131284.62564,0
+FENG.US,D,20110908,000000,9.9748,10.3102,9.7678,9.895,50990.18645,0
+FENG.US,D,20110909,000000,9.895,9.895,8.93742,9.28841,66444.16219,0
+FENG.US,D,20110912,000000,9.04902,9.14502,8.69803,8.77782,40438.97543,0
+FENG.US,D,20110913,000000,8.79402,9.40061,8.71423,9.25661,223619.63897,0
+FENG.US,D,20110914,000000,9.36821,9.43241,8.93742,9.11322,49354.98708,0
+FENG.US,D,20110915,000000,9.22482,9.22482,8.90562,9.09702,33628.83923,0
+FENG.US,D,20110916,000000,9.09702,9.19302,8.92122,9.09702,43954.04573,0
+FENG.US,D,20110919,000000,9.08142,9.8314,9.00162,9.40061,66324.49313,0
+FENG.US,D,20110920,000000,9.49601,9.55961,8.95362,9.25661,122118.60899,0
+FENG.US,D,20110921,000000,9.48041,9.48041,9.04902,9.14502,38747.60827,0
+FENG.US,D,20110922,000000,9.03342,9.14502,8.04404,8.13944,68266.69864,0
+FENG.US,D,20110923,000000,8.02784,8.29903,7.59705,7.82024,29061.41455,0
+FENG.US,D,20110926,000000,7.83644,7.99604,7.74045,7.90004,11309.55952,0
+FENG.US,D,20110927,000000,8.23544,8.52223,7.90004,8.42683,112607.41877,0
+FENG.US,D,20110928,000000,8.50663,8.76222,8.26723,8.58643,55953.95239,0
+FENG.US,D,20110929,000000,8.69803,8.77782,7.88384,8.77782,80381.6076,0
+FENG.US,D,20110930,000000,8.61823,9.09702,8.37883,9.06522,35543.71086,0
+FENG.US,D,20111003,000000,8.95362,9.41621,8.77782,9.09702,169196.05052,0
+FENG.US,D,20111004,000000,8.96922,9.16122,8.15564,8.29903,81275.79215,0
+FENG.US,D,20111005,000000,8.39503,8.44303,7.99604,8.33083,21112.75558,0
+FENG.US,D,20111006,000000,8.39503,8.95362,8.25103,8.77782,93104.69539,0
+FENG.US,D,20111007,000000,8.77782,8.95362,7.85204,7.97984,265261.30512,0
+FENG.US,D,20111010,000000,8.02784,8.02784,6.70307,6.87886,345062.23444,0
+FENG.US,D,20111011,000000,7.00666,7.38945,6.94246,7.34145,240962.98583,0
+FENG.US,D,20111012,000000,7.51725,7.77284,7.34145,7.38945,251552.53095,0
+FENG.US,D,20111013,000000,7.50105,7.66065,7.34145,7.61265,200880.35086,0
+FENG.US,D,20111014,000000,7.74045,7.80464,7.22986,7.34145,38191.26381,0
+FENG.US,D,20111017,000000,7.34145,7.34145,6.89446,7.03846,26065.5213,0
+FENG.US,D,20111018,000000,7.08646,7.29345,7.07026,7.15006,8646.67293,0
+FENG.US,D,20111019,000000,7.07026,7.26165,6.94246,7.05406,24373.65413,0
+FENG.US,D,20111020,000000,7.18186,7.54905,6.92626,7.43745,101900.3713,0
+FENG.US,D,20111021,000000,7.51725,7.88384,7.48545,7.74045,102015.20693,0
+FENG.US,D,20111024,000000,7.75664,8.01164,7.58085,7.67685,49180.65026,0
+FENG.US,D,20111025,000000,7.45365,7.53285,7.08646,7.34145,28630.07259,0
+FENG.US,D,20111026,000000,7.43745,7.66065,7.18186,7.50105,55195.27055,0
+FENG.US,D,20111027,000000,7.69245,8.37883,7.69245,8.20304,188344.76682,0
+FENG.US,D,20111028,000000,8.26723,8.58643,8.02784,8.36323,53816.40964,0
+FENG.US,D,20111031,000000,8.42683,8.42683,8.09204,8.29903,66754.16839,0
+FENG.US,D,20111101,000000,8.01164,8.13944,7.66065,7.78844,91414.16158,0
+FENG.US,D,20111102,000000,8.29903,8.41063,7.88384,8.36323,58903.84472,0
+FENG.US,D,20111103,000000,8.21924,8.34703,8.04404,8.15564,44270.55206,0
+FENG.US,D,20111104,000000,8.05964,8.21924,7.46925,7.50105,131958.30578,0
+FENG.US,D,20111107,000000,7.72485,8.04404,7.51725,7.99604,60901.38467,0
+FENG.US,D,20111108,000000,8.13944,8.29903,7.97984,8.29903,54105.24875,0
+FENG.US,D,20111109,000000,8.29903,8.29903,7.99604,8.15564,127180.04355,0
+FENG.US,D,20111110,000000,8.29903,8.29903,7.70865,7.99604,100618.679,0
+FENG.US,D,20111111,000000,7.97984,8.15564,7.82024,8.12384,33547.83761,0
+FENG.US,D,20111114,000000,8.33083,8.33083,8.05964,8.07584,58481.50294,0
+FENG.US,D,20111115,000000,8.07584,8.33083,7.90004,8.17124,155779.44886,0
+FENG.US,D,20111116,000000,8.05964,8.44303,7.96424,8.33083,88798.94261,0
+FENG.US,D,20111117,000000,8.37883,8.63443,8.18744,8.52223,143865.54392,0
+FENG.US,D,20111118,000000,8.52223,8.88942,8.52223,8.69803,243045.52748,0
+FENG.US,D,20111121,000000,8.77782,8.84142,8.41063,8.74603,80540.77745,0
+FENG.US,D,20111122,000000,9.03342,9.41621,8.77782,9.38441,283829.17647,0
+FENG.US,D,20111123,000000,9.68741,9.68741,7.56465,7.99604,555188.77022,0
+FENG.US,D,20111125,000000,7.93184,8.87382,7.93184,8.68243,119279.21887,0
+FENG.US,D,20111128,000000,8.90562,9.08142,8.65003,8.90562,79629.42589,0
+FENG.US,D,20111129,000000,8.71423,8.88942,8.23544,8.31523,65052.46769,0
+FENG.US,D,20111130,000000,8.74603,10.1506,8.50663,9.8314,284180.01682,0
+FENG.US,D,20111201,000000,9.895,10.5172,9.41621,10.3738,208387.66767,0
+FENG.US,D,20111202,000000,10.3738,10.3738,10.0546,10.1506,34635.02602,0
+FENG.US,D,20111205,000000,10.2142,11.6824,10.2142,11.3794,105198.10392,0
+FENG.US,D,20111206,000000,11.4274,11.5708,11.0602,11.3794,61548.06427,0
+FENG.US,D,20111207,000000,11.3956,11.7148,10.3582,10.486,222115.10888,0
+FENG.US,D,20111208,000000,10.3102,10.8688,9.68741,9.7678,128609.2388,0
+FENG.US,D,20111209,000000,9.8632,10.1824,9.8152,9.9112,77538.88408,0
+FENG.US,D,20111212,000000,9.33641,9.65561,8.93742,9.27281,90400.47464,0
+FENG.US,D,20111213,000000,9.27281,9.68741,9.03342,9.55961,76674.8668,0
+FENG.US,D,20111214,000000,9.49601,9.54401,9.33641,9.46421,25712.68091,0
+FENG.US,D,20111215,000000,9.51221,9.54401,8.61823,8.72983,86291.89247,0
+FENG.US,D,20111216,000000,8.69803,9.36821,8.66623,9.22482,34006.68012,0
+FENG.US,D,20111219,000000,9.06522,9.22482,8.37883,8.47483,126576.19814,0
+FENG.US,D,20111220,000000,8.58643,8.84142,8.53843,8.71423,42896.52458,0
+FENG.US,D,20111221,000000,8.72983,8.81022,8.52223,8.65003,13489.93646,0
+FENG.US,D,20111222,000000,8.77782,8.87382,8.66623,8.71423,15292.63918,0
+FENG.US,D,20111223,000000,8.65003,8.79402,8.60263,8.76222,8959.17918,0
+FENG.US,D,20111227,000000,8.71423,8.77782,8.65003,8.66623,4542.59085,0
+FENG.US,D,20111228,000000,8.58643,8.72983,8.42683,8.44303,5701.7807,0
+FENG.US,D,20111229,000000,8.47483,9.17682,8.41063,8.90562,88215.59761,0
+FENG.US,D,20111230,000000,8.81022,9.11322,8.81022,8.98542,11559.56452,0
+FENG.US,D,20120103,000000,9.12942,9.27281,8.93742,9.20862,11770.2354,0
+FENG.US,D,20120104,000000,8.98542,9.06522,8.69803,8.90562,5206.7708,0
+FENG.US,D,20120105,000000,8.77782,9.41621,8.60263,9.33641,22742.45484,0
+FENG.US,D,20120106,000000,9.36821,9.36821,9.03342,9.12942,7531.98397,0
+FENG.US,D,20120109,000000,9.06522,9.43241,9.06522,9.41621,10087.70175,0
+FENG.US,D,20120110,000000,9.49601,9.8314,9.38441,9.7516,25046.00091,0
+FENG.US,D,20120111,000000,9.60761,9.9748,9.60761,9.8632,19299.21931,0
+FENG.US,D,20120112,000000,9.9748,9.9748,9.48041,9.9748,13991.27982,0
+FENG.US,D,20120113,000000,9.68741,10.0066,9.68741,9.8152,12880.92428,0
+FENG.US,D,20120117,000000,9.8788,10.1344,9.8788,10.0546,78694.24052,0
+FENG.US,D,20120118,000000,10.1344,10.1344,9.7834,10.1188,30418.9417,0
+FENG.US,D,20120119,000000,10.0066,10.2142,9.71981,10.1188,27257.71181,0
+FENG.US,D,20120120,000000,10.1188,10.1188,9.9748,10.1026,8114.16228,0
+FENG.US,D,20120123,000000,10.1188,10.4698,10.1188,10.4218,43412.03489,0
+FENG.US,D,20120124,000000,10.3582,10.6132,9.895,10.5172,27719.55438,0
+FENG.US,D,20120125,000000,10.5334,10.6132,10.3258,10.5814,30010.43353,0
+FENG.US,D,20120126,000000,10.645,11.1562,10.5814,10.9804,78601.572,0
+FENG.US,D,20120127,000000,10.8844,11.2834,10.8844,11.236,33817.84301,0
+FENG.US,D,20120130,000000,11.1082,11.539,11.0284,11.4754,37690.7538,0
+FENG.US,D,20120131,000000,11.539,11.6506,11.4112,11.5708,216173.99006,0
+FENG.US,D,20120201,000000,11.491,11.6506,11.2996,11.491,25272.83878,0
+FENG.US,D,20120202,000000,11.5072,11.5228,11.3314,11.3956,5430.60861,0
+FENG.US,D,20120203,000000,11.3476,11.4436,11.2198,11.3476,22930.4586,0
+FENG.US,D,20120206,000000,11.2834,11.4592,10.0228,10.3582,157468.64931,0
+FENG.US,D,20120207,000000,10.39,10.6612,10.39,10.5172,39149.44964,0
+FENG.US,D,20120208,000000,10.6294,10.789,9.8632,9.991,154810.59615,0
+FENG.US,D,20120209,000000,10.0708,10.8208,10.0708,10.5814,122554.78438,0
+FENG.US,D,20120210,000000,10.6294,10.6294,10.1026,10.2622,40693.14718,0
+FENG.US,D,20120213,000000,10.1506,10.6132,10.1506,10.4218,11082.72165,0
+FENG.US,D,20120214,000000,10.3738,10.5334,10.1188,10.5016,11935.73871,0
+FENG.US,D,20120215,000000,10.8208,11.7148,10.6132,11.3632,110786.04901,0
+FENG.US,D,20120216,000000,11.5552,11.938,11.3632,11.8102,100265.83861,0
+FENG.US,D,20120217,000000,11.938,11.938,11.635,11.7304,32996.49325,0
+FENG.US,D,20120221,000000,11.8582,11.89,11.0122,11.3158,46190.9238,0
+FENG.US,D,20120222,000000,11.3632,11.6506,11.1718,11.6506,17365.84731,0
+FENG.US,D,20120223,000000,11.5552,11.7148,11.4436,11.6188,12386.74773,0
+FENG.US,D,20120224,000000,11.5708,11.635,11.2516,11.3158,5398.10796,0
+FENG.US,D,20120227,000000,11.3158,11.89,11.2834,11.6026,127630.05255,0
+FENG.US,D,20120228,000000,11.6506,11.938,11.4112,11.8264,128311.06617,0
+FENG.US,D,20120229,000000,11.938,11.938,11.587,11.6506,90003.13336,0
+FENG.US,D,20120301,000000,11.6668,12.1294,11.5708,11.8738,103086.06168,0
+FENG.US,D,20120302,000000,11.8738,12.082,11.7304,11.89,63843.11017,0
+FENG.US,D,20120305,000000,11.7784,11.9218,11.4592,11.6026,28412.40157,0
+FENG.US,D,20120306,000000,11.4592,11.5228,10.7728,10.9486,42948.85896,0
+FENG.US,D,20120307,000000,10.2304,11.6188,10.2304,10.9804,114247.78491,0
+FENG.US,D,20120308,000000,11.14,12.1138,11.0122,11.491,121671.26671,0
+FENG.US,D,20120309,000000,11.6026,11.9542,11.6026,11.7946,86700.40064,0
+FENG.US,D,20120312,000000,12.0496,12.3688,11.8264,12.0658,142305.01271,0
+FENG.US,D,20120313,000000,12.0496,12.289,11.7628,12.289,188420.60167,0
+FENG.US,D,20120314,000000,12.2092,12.2734,11.842,12.1456,54138.08274,0
+FENG.US,D,20120315,000000,12.1456,12.1456,11.89,11.9062,59188.51708,0
+FENG.US,D,20120316,000000,11.8582,11.8738,11.4274,11.5708,42722.18776,0
+FENG.US,D,20120319,000000,11.4754,11.8738,11.4112,11.7304,43075.52816,0
+FENG.US,D,20120320,000000,11.5708,11.5708,10.8526,11.3314,54987.26639,0
+FENG.US,D,20120321,000000,11.3314,11.5708,11.3158,11.3956,41052.82104,0
+FENG.US,D,20120322,000000,11.236,11.2834,11.1082,11.2678,19872.39744,0
+FENG.US,D,20120323,000000,11.236,11.9062,11.2198,11.89,89345.28687,0
+FENG.US,D,20120326,000000,12.0178,12.3688,12.0178,12.2092,127960.8925,0
+FENG.US,D,20120327,000000,12.193,12.4012,12.193,12.241,71417.92833,0
+FENG.US,D,20120328,000000,12.241,12.241,11.986,12.193,86628.3992,0
+FENG.US,D,20120329,000000,12.2092,12.2092,11.4592,11.6824,45638.41275,0
+FENG.US,D,20120330,000000,11.89,11.9698,11.5708,11.7304,13533.93734,0
+FENG.US,D,20120402,000000,11.6506,12.1138,11.6506,12.0658,69994.23319,0
+FENG.US,D,20120403,000000,12.0976,12.4486,12.0976,12.385,76088.35507,0
+FENG.US,D,20120404,000000,12.289,12.4168,11.6506,12.0178,42585.51836,0
+FENG.US,D,20120405,000000,12.0496,12.3532,11.986,12.2092,29156.74979,0
+FENG.US,D,20120409,000000,12.0976,12.0976,11.7304,11.986,33061.82789,0
+FENG.US,D,20120410,000000,11.89,12.0178,11.6188,11.6668,15602.14537,0
+FENG.US,D,20120411,000000,11.8582,12.0496,11.7628,11.9698,62283.24564,0
+FENG.US,D,20120412,000000,11.9062,12.1294,11.6506,12.1294,51484.86301,0
+FENG.US,D,20120413,000000,12.0016,12.1138,11.842,11.9698,15418.14169,0
+FENG.US,D,20120416,000000,11.986,12.0178,11.236,11.6506,34663.02658,0
+FENG.US,D,20120417,000000,11.7304,12.082,11.7148,11.986,33608.17215,0
+FENG.US,D,20120418,000000,11.7784,11.9698,11.6188,11.7628,13576.43819,0
+FENG.US,D,20120419,000000,11.6188,11.9698,11.6188,11.89,24956.16578,0
+FENG.US,D,20120420,000000,11.89,11.89,11.3314,11.4592,16542.16417,0
+FENG.US,D,20120423,000000,11.1244,11.14,10.1344,10.8844,56810.46952,0
+FENG.US,D,20120424,000000,10.8844,10.9486,10.246,10.6612,24159.81652,0
+FENG.US,D,20120425,000000,10.7728,11.0602,10.39,10.4218,18672.0401,0
+FENG.US,D,20120426,000000,10.5172,10.7254,10.2784,10.6774,24631.15928,0
+FENG.US,D,20120427,000000,10.6612,10.6612,10.3738,10.4062,18302.19937,0
+FENG.US,D,20120430,000000,10.3738,10.5496,9.9748,10.0546,23091.62849,0
+FENG.US,D,20120501,000000,10.087,10.2784,10.039,10.0546,28884.91102,0
+FENG.US,D,20120502,000000,9.991,10.1344,9.8314,10.0228,38856.27711,0
+FENG.US,D,20120503,000000,10.1026,10.1188,9.8152,9.895,13239.59812,0
+FENG.US,D,20120504,000000,9.8152,9.943,9.57581,9.8152,32100.97534,0
+FENG.US,D,20120507,000000,9.55961,9.67181,9.25661,9.65561,29215.08429,0
+FENG.US,D,20120508,000000,9.57581,9.8152,9.52781,9.64001,13144.92956,0
+FENG.US,D,20120509,000000,9.57581,9.57581,9.28841,9.35261,31007.62014,0
+FENG.US,D,20120510,000000,9.32081,9.57581,9.32081,9.57581,17008.34016,0
+FENG.US,D,20120511,000000,9.57581,9.57581,9.16122,9.20862,7248.64497,0
+FENG.US,D,20120514,000000,9.00162,9.01722,8.76222,8.84142,48930.9786,0
+FENG.US,D,20120515,000000,8.90562,8.90562,8.45863,8.47483,30956.28578,0
+FENG.US,D,20120516,000000,8.37883,8.37883,8.15564,8.20304,46894.93788,0
+FENG.US,D,20120517,000000,8.18744,8.28343,7.66065,7.72485,166998.50657,0
+FENG.US,D,20120518,000000,7.97984,8.10764,6.89446,7.11826,197970.79267,0
+FENG.US,D,20120521,000000,7.16566,7.42125,6.78286,6.94246,171619.09898,0
+FENG.US,D,20120522,000000,7.00666,7.86824,6.87886,7.70865,164419.12165,0
+FENG.US,D,20120523,000000,7.61265,8.12384,7.40565,8.02784,87287.07904,0
+FENG.US,D,20120524,000000,8.13944,8.17124,7.82024,7.83644,93975.04613,0
+FENG.US,D,20120525,000000,7.83644,7.97984,7.83644,7.83644,59727.19452,0
+FENG.US,D,20120529,000000,7.90004,8.17124,7.90004,8.17124,38786.77572,0
+FENG.US,D,20120530,000000,8.13944,8.13944,7.97984,7.97984,20491.90983,0
+FENG.US,D,20120531,000000,7.97984,8.04404,7.69245,7.91624,35260.37186,0
+FENG.US,D,20120601,000000,7.77284,7.77284,7.45365,7.50105,28873.07745,0
+FENG.US,D,20120604,000000,7.46925,7.46925,7.18186,7.22986,14776.62886,0
+FENG.US,D,20120605,000000,7.26165,7.53285,7.18186,7.27785,19263.38526,0
+FENG.US,D,20120606,000000,7.53285,7.54905,7.19806,7.22986,19530.72394,0
+FENG.US,D,20120607,000000,7.37325,7.82024,7.22986,7.26165,13947.27894,0
+FENG.US,D,20120608,000000,7.30965,7.34145,6.91066,6.99046,47711.95422,0
+FENG.US,D,20120611,000000,7.05406,7.16566,6.83086,7.00666,34748.36162,0
+FENG.US,D,20120612,000000,7.10206,7.10206,6.99046,7.08646,7862.15724,0
+FENG.US,D,20120613,000000,7.02226,7.29345,7.02226,7.22986,27041.70749,0
+FENG.US,D,20120614,000000,7.37325,8.13944,7.27785,7.50105,143607.03875,0
+FENG.US,D,20120615,000000,7.59705,8.90562,7.35765,8.85762,126604.1987,0
+FENG.US,D,20120618,000000,8.93742,9.09702,8.57023,8.88942,62152.07635,0
+FENG.US,D,20120619,000000,8.82582,8.88942,7.82024,8.33083,194152.54964,0
+FENG.US,D,20120620,000000,8.25103,8.33083,8.15564,8.33083,12063.90794,0
+FENG.US,D,20120621,000000,8.39503,8.39503,7.75664,7.93184,42102.00869,0
+FENG.US,D,20120622,000000,7.99604,8.13944,7.93184,8.10764,6340.79348,0
+FENG.US,D,20120625,000000,7.88384,7.97984,7.53285,7.75664,17645.51957,0
+FENG.US,D,20120626,000000,7.82024,7.82024,7.42125,7.46925,27067.87468,0
+FENG.US,D,20120627,000000,7.53285,7.74045,7.34145,7.58085,25000.16666,0
+FENG.US,D,20120628,000000,7.32585,7.56465,7.32585,7.50105,4516.42366,0
+FENG.US,D,20120629,000000,7.77284,7.78844,7.45365,7.62885,65959.31916,0
+FENG.US,D,20120702,000000,7.62885,7.62885,7.26165,7.37325,31534.13067,0
+FENG.US,D,20120703,000000,7.37325,7.56465,7.34145,7.45365,23652.97305,0
+FENG.US,D,20120705,000000,7.42125,7.54905,7.30965,7.40565,19508.22349,0
+FENG.US,D,20120706,000000,7.35765,7.48545,7.18186,7.43745,20193.07052,0
+FENG.US,D,20120709,000000,7.40565,7.43745,7.18186,7.18186,25809.01617,0
+FENG.US,D,20120710,000000,7.19806,7.42125,7.15006,7.22986,82916.6583,0
+FENG.US,D,20120711,000000,7.18186,7.18186,7.11826,7.13446,23644.97289,0
+FENG.US,D,20120712,000000,7.18186,7.35765,7.07026,7.07026,67377.68086,0
+FENG.US,D,20120713,000000,7.16566,7.22986,7.07026,7.10206,11503.06339,0
+FENG.US,D,20120716,000000,7.05406,7.10206,6.99046,6.99046,40037.80074,0
+FENG.US,D,20120717,000000,6.94246,6.97426,6.40007,6.46367,152783.0556,0
+FENG.US,D,20120718,000000,6.47987,6.84646,6.47987,6.70307,42320.67973,0
+FENG.US,D,20120719,000000,6.68747,6.73487,6.47987,6.59147,77904.8914,0
+FENG.US,D,20120720,000000,6.59147,6.71927,6.54347,6.65507,31531.13061,0
+FENG.US,D,20120723,000000,6.54347,6.54347,6.33587,6.36827,134622.02572,0
+FENG.US,D,20120724,000000,6.44807,6.46367,6.38387,6.46367,35255.87177,0
+FENG.US,D,20120725,000000,6.43187,6.44807,6.16068,6.16068,115476.47615,0
+FENG.US,D,20120726,000000,6.25607,6.46367,6.16068,6.24048,52209.21083,0
+FENG.US,D,20120727,000000,6.27227,6.28787,6.14448,6.27227,49339.48677,0
+FENG.US,D,20120730,000000,6.30407,6.38387,6.11268,6.16068,91476.16282,0
+FENG.US,D,20120731,000000,6.16068,6.24048,6.14448,6.24048,98395.3012,0
+FENG.US,D,20120801,000000,6.22428,6.28787,6.22428,6.27227,1906.7048,0
+FENG.US,D,20120802,000000,6.20808,6.36827,6.20808,6.22428,5730.44794,0
+FENG.US,D,20120803,000000,6.24048,6.36827,6.22428,6.30407,31662.96658,0
+FENG.US,D,20120806,000000,6.32027,6.33587,6.19248,6.19248,117396.01454,0
+FENG.US,D,20120807,000000,6.17628,6.38387,6.08088,6.08088,129925.76513,0
+FENG.US,D,20120808,000000,6.06468,6.27227,5.79348,5.85708,128566.73795,0
+FENG.US,D,20120809,000000,5.84148,6.33587,5.84148,6.19248,34380.18759,0
+FENG.US,D,20120810,000000,6.36827,6.36827,6.24048,6.27227,42236.01137,0
+FENG.US,D,20120813,000000,6.36827,6.54347,6.14448,6.54347,117605.51873,0
+FENG.US,D,20120814,000000,6.36827,6.36827,5.98488,6.00108,98051.46099,0
+FENG.US,D,20120815,000000,5.92128,6.17628,5.92128,6.00108,74618.82568,0
+FENG.US,D,20120816,000000,6.06468,6.14448,5.96868,5.96868,238861.94381,0
+FENG.US,D,20120817,000000,6.12888,6.22428,5.98488,6.16068,98340.96678,0
+FENG.US,D,20120820,000000,6.20808,6.28787,6.16068,6.27227,62929.5919,0
+FENG.US,D,20120821,000000,6.27227,6.35207,6.27227,6.35207,104609.42548,0
+FENG.US,D,20120822,000000,6.28787,6.35207,6.28787,6.33587,42459.1825,0
+FENG.US,D,20120823,000000,6.32027,6.51167,6.14448,6.22428,379501.42321,0
+FENG.US,D,20120824,000000,6.17628,6.38387,6.17628,6.25607,84642.35948,0
+FENG.US,D,20120827,000000,6.25607,6.27227,6.09648,6.09648,65308.80615,0
+FENG.US,D,20120828,000000,6.06468,6.28787,6.06468,6.20808,43688.70709,0
+FENG.US,D,20120829,000000,6.16068,6.24048,5.95308,5.95308,50428.84189,0
+FENG.US,D,20120830,000000,5.98488,6.06468,5.95308,5.98488,197853.62366,0
+FENG.US,D,20120831,000000,5.96868,6.14448,5.96868,6.04908,52824.22313,0
+FENG.US,D,20120904,000000,6.09648,6.09648,5.79348,5.79348,87956.7591,0
+FENG.US,D,20120905,000000,5.79348,5.87328,5.68189,5.74549,72824.45646,0
+FENG.US,D,20120906,000000,5.72989,5.85708,5.56969,5.65009,212844.09013,0
+FENG.US,D,20120907,000000,5.71369,5.77728,5.65009,5.66569,105033.43396,0
+FENG.US,D,20120910,000000,5.66569,5.69749,5.41069,5.44249,145271.73871,0
+FENG.US,D,20120911,000000,5.44249,5.61769,5.36269,5.41069,111069.05467,0
+FENG.US,D,20120912,000000,5.37829,5.71369,5.37829,5.61769,258572.67135,0
+FENG.US,D,20120913,000000,5.56969,5.72989,5.52229,5.65009,112184.91032,0
+FENG.US,D,20120914,000000,5.68189,5.84148,5.49049,5.49049,182987.32634,0
+FENG.US,D,20120917,000000,5.53789,5.69749,5.44249,5.63389,126128.85586,0
+FENG.US,D,20120918,000000,5.63389,5.68189,5.45809,5.53789,97455.61574,0
+FENG.US,D,20120919,000000,5.50609,5.58589,5.45809,5.45809,113442.60214,0
+FENG.US,D,20120920,000000,5.50609,5.52229,5.39449,5.39449,131036.78735,0
+FENG.US,D,20120921,000000,5.39449,5.47429,5.34649,5.34649,147117.60896,0
+FENG.US,D,20120924,000000,5.34649,5.45809,5.34649,5.36269,49234.65134,0
+FENG.US,D,20120925,000000,5.42629,5.50609,5.39449,5.41069,44698.22728,0
+FENG.US,D,20120926,000000,5.41069,5.41069,5.34649,5.34649,73422.80176,0
+FENG.US,D,20120927,000000,5.41069,5.55409,5.36269,5.47429,53168.39668,0
+FENG.US,D,20120928,000000,5.41069,5.56969,5.34649,5.45809,45483.90966,0
+FENG.US,D,20121001,000000,5.39449,5.61769,5.39449,5.53789,39434.95535,0
+FENG.US,D,20121002,000000,5.53789,5.68189,5.47429,5.50609,70153.56971,0
+FENG.US,D,20121003,000000,5.55409,5.74549,5.50609,5.66569,92748.68827,0
+FENG.US,D,20121004,000000,5.66569,5.93688,5.61769,5.84148,65071.96808,0
+FENG.US,D,20121005,000000,5.87328,6.11268,5.87328,6.08088,87078.4082,0
+FENG.US,D,20121008,000000,6.04908,6.11268,5.84148,6.06468,52206.54411,0
+FENG.US,D,20121009,000000,6.08088,6.08088,5.93688,5.93688,73374.13412,0
+FENG.US,D,20121010,000000,5.98488,6.11268,5.90508,5.90508,48714.14093,0
+FENG.US,D,20121011,000000,5.98488,6.11268,5.98488,6.01668,60336.87338,0
+FENG.US,D,20121012,000000,6.04908,6.14448,6.00108,6.08088,47090.77513,0
+FENG.US,D,20121015,000000,6.04908,6.19248,6.04908,6.12888,21395.4279,0
+FENG.US,D,20121016,000000,6.14448,6.19248,6.11268,6.19248,42195.01055,0
+FENG.US,D,20121017,000000,6.14448,6.17628,6.06468,6.11268,55011.60021,0
+FENG.US,D,20121018,000000,6.14448,6.14448,5.88888,5.90508,53355.06708,0
+FENG.US,D,20121019,000000,5.82528,5.96868,5.80968,5.85708,59883.69765,0
+FENG.US,D,20121022,000000,5.82528,5.98488,5.82528,5.98488,25118.00235,0
+FENG.US,D,20121023,000000,5.96868,6.20808,5.88888,6.16068,32857.49047,0
+FENG.US,D,20121024,000000,6.20808,6.20808,6.04908,6.12888,34548.52429,0
+FENG.US,D,20121025,000000,6.04908,6.16068,6.03288,6.09648,9712.02757,0
+FENG.US,D,20121026,000000,6.04908,6.04908,5.85708,5.87328,27688.05375,0
+FENG.US,D,20121031,000000,5.87328,5.87328,5.74549,5.74549,26126.02251,0
+FENG.US,D,20121101,000000,5.74549,6.00108,5.72989,5.88888,27766.05531,0
+FENG.US,D,20121102,000000,5.84148,5.88888,5.82528,5.82528,34059.84785,0
+FENG.US,D,20121105,000000,5.82528,5.88888,5.76168,5.80968,26206.85746,0
+FENG.US,D,20121106,000000,5.77728,5.82528,5.74549,5.80968,22288.61243,0
+FENG.US,D,20121107,000000,5.85708,5.85708,5.74549,5.80968,51157.18979,0
+FENG.US,D,20121108,000000,5.74549,5.77728,5.65009,5.66569,18928.7119,0
+FENG.US,D,20121109,000000,5.66569,5.71369,5.50609,5.50609,51316.0263,0
+FENG.US,D,20121112,000000,5.50609,5.50609,5.36269,5.39449,51381.86095,0
+FENG.US,D,20121113,000000,5.42629,5.52229,5.31469,5.47429,33035.16069,0
+FENG.US,D,20121114,000000,5.42629,5.50609,5.31469,5.34649,49872.49743,0
+FENG.US,D,20121115,000000,5.33089,5.39449,5.31469,5.31469,60083.86832,0
+FENG.US,D,20121116,000000,5.33089,5.34649,5.0117,5.1869,106141.12278,0
+FENG.US,D,20121119,000000,5.1869,5.28289,5.1071,5.1233,74445.98889,0
+FENG.US,D,20121120,000000,5.2031,5.2349,5.0435,5.0591,53017.727,0
+FENG.US,D,20121121,000000,5.0273,5.0435,4.8203,4.8677,107985.82634,0
+FENG.US,D,20121123,000000,4.8839,5.0117,4.59651,4.9955,40995.98657,0
+FENG.US,D,20121126,000000,4.8677,5.1395,4.8677,5.0915,27691.38715,0
+FENG.US,D,20121127,000000,5.0117,5.1395,5.0117,5.0753,65163.30324,0
+FENG.US,D,20121128,000000,5.0753,5.2187,5.0435,5.1233,26067.35467,0
+FENG.US,D,20121129,000000,5.1071,5.26669,5.1071,5.1551,37947.25893,0
+FENG.US,D,20121130,000000,5.1707,5.26669,5.0591,5.2031,19090.88181,0
+FENG.US,D,20121203,000000,5.2187,5.2349,5.0753,5.1395,2686.88707,0
+FENG.US,D,20121204,000000,5.2187,5.2187,4.9157,4.9793,60403.87472,0
+FENG.US,D,20121205,000000,4.9475,5.0273,4.8677,4.9475,29166.41665,0
+FENG.US,D,20121206,000000,4.9955,5.0117,4.8839,4.8995,37589.91845,0
+FENG.US,D,20121207,000000,4.9157,5.1071,4.9157,5.0915,40542.81084,0
+FENG.US,D,20121210,000000,5.0591,5.1071,4.9793,5.0753,53459.56917,0
+FENG.US,D,20121211,000000,5.0273,5.1233,5.0117,5.1071,42199.51064,0
+FENG.US,D,20121212,000000,5.2349,5.26669,5.0117,5.1233,49202.15069,0
+FENG.US,D,20121213,000000,5.49049,5.49049,5.1869,5.39449,133437.6687,0
+FENG.US,D,20121214,000000,5.45809,5.71369,5.45809,5.61769,151247.19155,0
+FENG.US,D,20121217,000000,5.61769,5.87328,5.61769,5.80968,100601.67866,0
+FENG.US,D,20121218,000000,5.74549,5.77728,5.65009,5.74549,31936.30538,0
+FENG.US,D,20121219,000000,5.74549,5.84148,5.65009,5.77728,68660.03984,0
+FENG.US,D,20121220,000000,5.74549,5.82528,5.72989,5.82528,11814.56962,0
+FENG.US,D,20121221,000000,5.76168,5.76168,5.58589,5.58589,52915.05828,0
+FENG.US,D,20121224,000000,5.63389,5.77728,5.61769,5.69749,17623.6858,0
+FENG.US,D,20121226,000000,5.71369,5.72989,5.63389,5.69749,16416.995,0
+FENG.US,D,20121227,000000,5.74549,5.74549,5.58589,5.66569,51785.53569,0
+FENG.US,D,20121228,000000,5.58589,5.58589,5.50609,5.58589,29325.91984,0
+FENG.US,D,20121231,000000,5.58589,5.82528,5.53789,5.80968,31707.63414,0
+FENG.US,D,20130102,000000,5.84148,5.95308,5.55409,5.66569,31857.3038,0
+FENG.US,D,20130103,000000,5.45809,5.71369,5.41069,5.71369,128969.74601,0
+FENG.US,D,20130104,000000,5.72989,5.80968,5.61769,5.79348,13855.2771,0
+FENG.US,D,20130107,000000,5.72989,5.85708,5.63389,5.66569,19631.55929,0
+FENG.US,D,20130108,000000,5.61769,5.74549,5.61769,5.61769,13159.42985,0
+FENG.US,D,20130109,000000,5.60209,5.60209,5.55409,5.55409,15811.48289,0
+FENG.US,D,20130110,000000,5.53789,5.72989,5.53789,5.58589,34777.86221,0
+FENG.US,D,20130111,000000,5.60209,5.65009,5.58589,5.63389,7824.48982,0
+FENG.US,D,20130114,000000,5.58589,5.63389,5.58589,5.61769,12135.90938,0
+FENG.US,D,20130115,000000,5.58589,5.63389,5.55409,5.63389,16646.66626,0
+FENG.US,D,20130116,000000,5.58589,5.63389,5.58589,5.61769,19365.3873,0
+FENG.US,D,20130117,000000,5.58589,5.63389,5.56969,5.63389,32505.15009,0
+FENG.US,D,20130118,000000,5.60209,5.71369,5.60209,5.71369,15340.97348,0
+FENG.US,D,20130122,000000,5.68189,5.76168,5.68189,5.76168,10447.37561,0
+FENG.US,D,20130123,000000,5.76168,5.77728,5.72989,5.76168,18267.19867,0
+FENG.US,D,20130124,000000,5.74549,5.82528,5.74549,5.79348,20751.91503,0
+FENG.US,D,20130125,000000,5.79348,5.80968,5.77728,5.77728,26578.53156,0
+FENG.US,D,20130128,000000,5.76168,5.77728,5.60209,5.65009,28299.06597,0
+FENG.US,D,20130129,000000,5.61769,5.66569,5.55409,5.58589,74021.31373,0
+FENG.US,D,20130130,000000,5.58589,5.69749,5.55409,5.60209,38549.27097,0
+FENG.US,D,20130131,000000,5.61769,5.68189,5.60209,5.68189,13013.92694,0
+FENG.US,D,20130201,000000,5.58589,5.74549,5.56969,5.71369,29045.24756,0
+FENG.US,D,20130204,000000,5.72989,5.93688,5.71369,5.84148,87575.91815,0
+FENG.US,D,20130205,000000,5.84148,6.01668,5.84148,5.93688,44837.89674,0
+FENG.US,D,20130206,000000,5.90508,5.90508,5.87328,5.90508,7595.81858,0
+FENG.US,D,20130207,000000,5.90508,5.98488,5.90508,5.95308,5221.10442,0
+FENG.US,D,20130208,000000,5.95308,6.00108,5.90508,5.95308,25298.67263,0
+FENG.US,D,20130211,000000,5.95308,5.98488,5.95308,5.95308,6591.46516,0
+FENG.US,D,20130212,000000,5.93688,5.93688,5.80968,5.82528,16592.33184,0
+FENG.US,D,20130213,000000,5.85708,5.92128,5.85708,5.92128,26510.86354,0
+FENG.US,D,20130214,000000,5.85708,5.93688,5.72989,5.87328,16840.3368,0
+FENG.US,D,20130215,000000,5.82528,5.87328,5.71369,5.82528,18273.36546,0
+FENG.US,D,20130219,000000,5.80968,5.95308,5.76168,5.87328,37732.58797,0
+FENG.US,D,20130220,000000,5.85708,5.93688,5.82528,5.88888,18116.86233,0
+FENG.US,D,20130221,000000,5.90508,5.90508,5.77728,5.77728,4213.91761,0
+FENG.US,D,20130222,000000,5.84148,5.87328,5.76168,5.76168,3683.74034,0
+FENG.US,D,20130225,000000,5.82528,5.95308,5.82528,5.88888,14087.28174,0
+FENG.US,D,20130226,000000,5.93688,6.09648,5.87328,6.03288,45056.23444,0
+FENG.US,D,20130227,000000,6.06468,6.17628,6.06468,6.08088,30674.94682,0
+FENG.US,D,20130228,000000,6.06468,6.12888,5.98488,6.08088,29844.09687,0
+FENG.US,D,20130301,000000,5.95308,6.14448,5.95308,6.14448,43324.1998,0
+FENG.US,D,20130304,000000,6.11268,6.11268,6.06468,6.11268,25168.67003,0
+FENG.US,D,20130305,000000,6.09648,6.24048,6.08088,6.17628,34660.85987,0
+FENG.US,D,20130306,000000,6.22428,6.28787,6.12888,6.25607,46689.60044,0
+FENG.US,D,20130307,000000,6.27227,6.35207,6.20808,6.27227,129225.41779,0
+FENG.US,D,20130308,000000,6.35207,6.51167,6.35207,6.38387,96659.26648,0
+FENG.US,D,20130311,000000,6.41567,6.41567,6.25607,6.33587,274079.81482,0
+FENG.US,D,20130312,000000,6.33587,6.35207,6.24048,6.30407,343113.36213,0
+FENG.US,D,20130313,000000,6.28787,6.41567,6.28787,6.36827,38158.09648,0
+FENG.US,D,20130314,000000,6.46367,6.59147,6.44807,6.54347,61849.90364,0
+FENG.US,D,20130315,000000,6.57527,6.59147,6.49607,6.57527,43380.70093,0
+FENG.US,D,20130318,000000,6.54347,6.60707,6.28787,6.35207,59337.35339,0
+FENG.US,D,20130319,000000,6.36827,6.40007,6.12888,6.22428,61954.07239,0
+FENG.US,D,20130320,000000,6.27227,6.27227,6.06468,6.14448,79589.59176,0
+FENG.US,D,20130321,000000,6.19248,6.40007,6.14448,6.33587,43628.87256,0
+FENG.US,D,20130322,000000,6.22428,6.41567,6.12888,6.33587,24802.82938,0
+FENG.US,D,20130325,000000,6.32027,6.46367,6.27227,6.36827,35215.20429,0
+FENG.US,D,20130326,000000,6.40007,6.54347,6.35207,6.46367,79346.92024,0
+FENG.US,D,20130327,000000,6.51167,6.51167,6.24048,6.30407,54208.25081,0
+FENG.US,D,20130328,000000,6.22428,6.78286,6.22428,6.63947,114270.78537,0
+FENG.US,D,20130401,000000,6.62327,6.86266,6.54347,6.75106,151393.86115,0
+FENG.US,D,20130402,000000,6.83086,7.11826,6.76726,7.05406,136954.57237,0
+FENG.US,D,20130403,000000,7.02226,7.22986,6.86266,7.07026,271404.42798,0
+FENG.US,D,20130404,000000,7.08646,7.10206,6.81526,6.86266,132760.9885,0
+FENG.US,D,20130405,000000,6.86266,6.91066,6.67127,6.68747,75047.00091,0
+FENG.US,D,20130408,000000,6.71927,6.75106,6.40007,6.49607,54253.75172,0
+FENG.US,D,20130409,000000,6.44807,6.68747,6.41567,6.46367,62888.25774,0
+FENG.US,D,20130410,000000,6.43187,6.62327,6.40007,6.41567,52663.21991,0
+FENG.US,D,20130411,000000,6.38387,6.62327,6.38387,6.46367,57888.32441,0
+FENG.US,D,20130412,000000,6.49607,6.62327,6.30407,6.40007,77725.05447,0
+FENG.US,D,20130415,000000,6.30407,6.30407,5.90508,5.98488,121270.42536,0
+FENG.US,D,20130416,000000,6.01668,6.01668,5.77728,5.77728,80273.77211,0
+FENG.US,D,20130417,000000,5.77728,5.85708,5.60209,5.68189,85469.37602,0
+FENG.US,D,20130418,000000,5.68189,5.69749,5.42629,5.55409,172583.95161,0
+FENG.US,D,20130419,000000,5.61769,5.76168,5.55409,5.69749,39488.95643,0
+FENG.US,D,20130422,000000,5.63389,5.66569,5.47429,5.58589,63786.94238,0
+FENG.US,D,20130423,000000,5.58589,5.76168,5.52229,5.56969,73124.7958,0
+FENG.US,D,20130424,000000,5.56969,5.77728,5.56969,5.72989,53748.40828,0
+FENG.US,D,20130425,000000,5.82528,5.93688,5.76168,5.92128,51727.86787,0
+FENG.US,D,20130426,000000,5.88888,5.93688,5.82528,5.82528,48853.81039,0
+FENG.US,D,20130429,000000,5.82528,5.88888,5.82528,5.87328,30130.43593,0
+FENG.US,D,20130430,000000,5.85708,5.90508,5.76168,5.82528,61800.06931,0
+FENG.US,D,20130501,000000,5.77728,6.03288,5.74549,5.98488,42374.84748,0
+FENG.US,D,20130502,000000,5.95308,6.01668,5.84148,5.95308,33681.17361,0
+FENG.US,D,20130503,000000,5.90508,6.06468,5.90508,5.96868,42430.34859,0
+FENG.US,D,20130506,000000,5.96868,6.06468,5.96868,6.00108,78940.91212,0
+FENG.US,D,20130507,000000,6.04908,6.06468,5.95308,6.03288,25054.16774,0
+FENG.US,D,20130508,000000,6.03288,6.32027,6.03288,6.28787,45898.41795,0
+FENG.US,D,20130509,000000,6.20808,6.35207,6.20808,6.28787,51829.86991,0
+FENG.US,D,20130510,000000,6.28787,6.51167,6.28787,6.43187,36989.73978,0
+FENG.US,D,20130513,000000,6.38387,6.46367,6.25607,6.38387,54953.26571,0
+FENG.US,D,20130514,000000,6.36827,6.70307,6.36827,6.70307,127633.71929,0
+FENG.US,D,20130515,000000,6.86266,7.05406,6.78286,6.95866,142497.34989,0
+FENG.US,D,20130516,000000,7.02226,7.10206,6.95866,6.99046,69633.39264,0
+FENG.US,D,20130517,000000,6.87886,6.87886,6.04908,6.71927,189117.94895,0
+FENG.US,D,20130520,000000,6.73487,6.92626,6.63947,6.86266,117342.84681,0
+FENG.US,D,20130521,000000,6.86266,7.19806,6.78286,7.15006,294282.05219,0
+FENG.US,D,20130522,000000,7.15006,8.05964,7.11826,7.80464,338281.09882,0
+FENG.US,D,20130523,000000,7.78844,7.78844,7.02226,7.37325,81788.80241,0
+FENG.US,D,20130524,000000,7.26165,7.34145,7.02226,7.34145,26061.68789,0
+FENG.US,D,20130528,000000,7.24546,7.83644,7.21366,7.66065,67060.00784,0
+FENG.US,D,20130529,000000,7.56465,7.88384,7.43745,7.82024,68584.37166,0
+FENG.US,D,20130530,000000,7.82024,8.02784,7.69245,7.85204,46173.92346,0
+FENG.US,D,20130531,000000,7.86824,7.90004,7.43745,7.43745,94275.2188,0
+FENG.US,D,20130603,000000,7.45365,7.97984,7.45365,7.93184,76675.20014,0
+FENG.US,D,20130604,000000,7.88384,7.93184,7.59705,7.64505,79627.25918,0
+FENG.US,D,20130605,000000,7.61265,8.10764,7.56465,7.94804,68820.87639,0
+FENG.US,D,20130606,000000,8.13944,8.28343,7.96424,8.13944,83414.16825,0
+FENG.US,D,20130607,000000,8.17124,8.53843,8.17124,8.49103,88467.60265,0
+FENG.US,D,20130610,000000,8.61823,9.14502,8.49103,9.09702,288833.44322,0
+FENG.US,D,20130611,000000,9.09702,9.40061,8.87382,8.93742,130993.61982,0
+FENG.US,D,20130612,000000,8.90562,9.30461,8.53843,9.22482,111765.23526,0
+FENG.US,D,20130613,000000,9.25661,9.25661,8.09204,8.13944,385129.53577,0
+FENG.US,D,20130614,000000,8.09204,8.25103,7.97984,8.12384,91806.33609,0
+FENG.US,D,20130617,000000,8.10764,8.49103,8.05964,8.44303,98730.64124,0
+FENG.US,D,20130618,000000,8.37883,8.74603,8.37883,8.66623,105998.11992,0
+FENG.US,D,20130619,000000,8.65003,8.98542,8.61823,8.71423,141517.8303,0
+FENG.US,D,20130620,000000,8.96922,8.96922,7.97984,8.61823,177263.21186,0
+FENG.US,D,20130621,000000,8.61823,9.06522,8.47483,8.90562,92240.01143,0
+FENG.US,D,20130624,000000,8.72983,8.74603,8.26723,8.31523,115449.47561,0
+FENG.US,D,20130625,000000,8.13944,8.77782,8.09204,8.52223,85187.53705,0
+FENG.US,D,20130626,000000,8.57023,8.65003,8.47483,8.60263,71946.4389,0
+FENG.US,D,20130627,000000,8.55463,8.72983,8.53843,8.72983,73500.13664,0
+FENG.US,D,20130628,000000,8.65003,8.88942,8.49103,8.76222,81119.12235,0
+FENG.US,D,20130701,000000,8.87382,9.22482,8.77782,9.06522,100141.00278,0
+FENG.US,D,20130702,000000,9.03342,9.12942,8.98542,9.11322,75966.68597,0
+FENG.US,D,20130703,000000,9.04902,9.04902,8.29903,8.37883,137630.08588,0
+FENG.US,D,20130705,000000,8.44303,8.88942,8.44303,8.88942,73545.13754,0
+FENG.US,D,20130708,000000,8.88942,8.88942,8.74603,8.77782,33302.99938,0
+FENG.US,D,20130709,000000,8.76222,8.90562,8.68243,8.74603,35847.21693,0
+FENG.US,D,20130710,000000,8.65003,8.90562,8.63443,8.74603,85859.05048,0
+FENG.US,D,20130711,000000,8.84142,8.84142,8.69803,8.74603,35074.86815,0
+FENG.US,D,20130712,000000,8.74603,8.77782,8.61823,8.72983,25054.83442,0
+FENG.US,D,20130715,000000,8.74603,8.74603,8.29903,8.44303,123098.12858,0
+FENG.US,D,20130716,000000,8.42683,8.69803,8.29903,8.60263,60531.2106,0
+FENG.US,D,20130717,000000,8.28343,8.77782,8.02784,8.74603,74722.99443,0
+FENG.US,D,20130718,000000,8.63443,8.90562,8.50663,8.88942,105712.61421,0
+FENG.US,D,20130719,000000,8.88942,8.88942,8.63443,8.76222,48437.13539,0
+FENG.US,D,20130722,000000,8.69803,9.22482,8.69803,9.17682,98941.31212,0
+FENG.US,D,20130723,000000,9.24042,9.38441,9.19302,9.30461,112775.08879,0
+FENG.US,D,20130724,000000,9.25661,9.43241,9.17682,9.30461,103916.74496,0
+FENG.US,D,20130725,000000,9.36821,9.44861,9.28841,9.32081,155616.94561,0
+FENG.US,D,20130726,000000,9.30461,9.33641,9.20862,9.25661,59849.36363,0
+FENG.US,D,20130729,000000,9.25661,9.28841,8.93742,9.08142,83090.16177,0
+FENG.US,D,20130730,000000,9.09702,9.09702,8.85762,8.92122,35460.87587,0
+FENG.US,D,20130731,000000,9.08142,9.12942,8.88942,8.93742,108137.99605,0
+FENG.US,D,20130801,000000,8.98542,9.68741,8.96922,9.57581,363947.61214,0
+FENG.US,D,20130802,000000,9.65561,9.71981,9.35261,9.44861,200654.34634,0
+FENG.US,D,20130805,000000,9.57581,9.8152,9.51221,9.71981,358912.34477,0
+FENG.US,D,20130806,000000,9.73541,10.6774,9.60761,10.5334,319140.71602,0
+FENG.US,D,20130807,000000,10.5016,11.3158,10.246,11.188,216771.002,0
+FENG.US,D,20130808,000000,11.3632,11.5708,11.2036,11.491,206215.29089,0
+FENG.US,D,20130809,000000,11.7148,11.8102,11.4112,11.5552,484860.53035,0
+FENG.US,D,20130812,000000,11.8738,13.3107,11.8102,13.1193,581837.13651,0
+FENG.US,D,20130813,000000,13.6779,14.1723,12.193,14.0925,1351057.52061,0
+FENG.US,D,20130814,000000,14.2839,15.5607,13.6935,14.4759,1038923.11138,0
+FENG.US,D,20130815,000000,13.7253,14.2041,13.4061,14.1723,602107.0419,0
+FENG.US,D,20130816,000000,14.0445,14.3637,13.8531,14.2203,323773.142,0
+FENG.US,D,20130819,000000,14.2203,14.8107,13.9809,14.0925,637536.0838,0
+FENG.US,D,20130820,000000,13.9491,14.3319,13.5975,14.0769,374968.83256,0
+FENG.US,D,20130821,000000,13.9809,14.6829,13.9491,14.3157,678206.73053,0
+FENG.US,D,20130822,000000,14.2359,14.4915,14.1885,14.3637,194272.55204,0
+FENG.US,D,20130823,000000,14.2203,14.4435,14.2203,14.3319,197496.94986,0
+FENG.US,D,20130826,000000,14.3319,14.5233,14.0925,14.2041,186542.23077,0
+FENG.US,D,20130827,000000,13.9329,14.1885,13.6935,13.8051,177196.71053,0
+FENG.US,D,20130828,000000,13.6935,13.9011,13.5975,13.8849,103181.39692,0
+FENG.US,D,20130829,000000,13.7415,14.5077,13.7415,14.1087,274833.99657,0
+FENG.US,D,20130830,000000,14.4915,14.5551,13.9647,14.0769,223833.80992,0
+FENG.US,D,20130903,000000,14.2041,14.9385,14.2041,14.4597,841827.66955,0
+FENG.US,D,20130904,000000,14.3961,15.2895,14.2041,15.0663,662442.91526,0
+FENG.US,D,20130905,000000,15.2097,15.9441,14.2359,15.6729,1495142.56892,0
+FENG.US,D,20130906,000000,16.0077,17.2047,15.3213,16.2471,770292.0722,0
+FENG.US,D,20130909,000000,17.0931,18.1148,16.5981,18.0188,1043749.37457,0
+FENG.US,D,20130910,000000,18.1304,18.8324,16.2153,16.9815,1293123.02861,0
+FENG.US,D,20130911,000000,17.0295,17.4123,16.5183,17.3805,464749.12813,0
+FENG.US,D,20130912,000000,17.3643,17.8748,16.7901,16.9017,285896.88449,0
+FENG.US,D,20130913,000000,16.8855,17.2209,16.2951,16.6941,257343.31343,0
+FENG.US,D,20130916,000000,16.8219,17.7152,16.7577,17.2683,547052.94084,0
+FENG.US,D,20130917,000000,17.2365,17.4921,16.6623,17.1249,293025.52706,0
+FENG.US,D,20130918,000000,17.1573,17.3961,17.0613,17.3487,270365.24053,0
+FENG.US,D,20130919,000000,17.5556,18.593,17.5556,18.0344,693495.20296,0
+FENG.US,D,20130920,000000,18.1622,18.7052,17.8112,18.6092,771218.7574,0
+FENG.US,D,20130923,000000,18.7532,19.2638,17.7956,19.04,1220324.07266,0
+FENG.US,D,20130924,000000,19.2314,19.5986,18.785,19.3916,783742.50787,0
+FENG.US,D,20130925,000000,19.3436,20.0618,18.8324,18.9446,762613.41863,0
+FENG.US,D,20130926,000000,19.136,19.6148,18.9446,19.439,494672.72659,0
+FENG.US,D,20130927,000000,19.3436,19.3754,18.434,18.6728,364664.95982,0
+FENG.US,D,20130930,000000,18.434,18.5132,17.5874,17.9546,707696.98699,0
+FENG.US,D,20131001,000000,18.0668,18.7052,18.0188,18.6728,340538.4773,0
+FENG.US,D,20131002,000000,18.641,19.5668,18.593,19.5188,559003.34651,0
+FENG.US,D,20131003,000000,19.6304,19.7906,18.5612,19.0244,431048.28746,0
+FENG.US,D,20131004,000000,19.1522,19.7102,18.9602,19.5668,374000.97987,0
+FENG.US,D,20131007,000000,19.4234,20.7482,19.3754,20.1416,1087478.4158,0
+FENG.US,D,20131008,000000,20.6678,20.7482,18.0344,18.29,1112686.91996,0
+FENG.US,D,20131009,000000,18.5132,18.8168,16.9653,17.3805,943510.20316,0
+FENG.US,D,20131010,000000,17.5718,18.4976,17.5718,17.987,575254.00485,0
+FENG.US,D,20131011,000000,18.338,18.992,18.0344,18.9446,548083.46145,0
+FENG.US,D,20131014,000000,18.7688,18.7688,17.8748,18.6254,377383.71419,0
+FENG.US,D,20131015,000000,18.6092,19.0082,17.4921,17.54,1007880.32387,0
+FENG.US,D,20131016,000000,17.5874,18.6572,17.5874,18.6254,830631.94564,0
+FENG.US,D,20131017,000000,18.8168,19.7264,18.4496,19.6466,713224.43087,0
+FENG.US,D,20131018,000000,20.0138,20.381,19.6304,19.7264,707946.32531,0
+FENG.US,D,20131021,000000,19.934,20.8274,19.7906,20.6522,575818.1828,0
+FENG.US,D,20131022,000000,20.9072,21.3542,19.8062,20.5082,595571.24452,0
+FENG.US,D,20131023,000000,20.237,20.3486,18.2102,19.4234,894727.72753,0
+FENG.US,D,20131024,000000,19.583,19.7426,16.9971,17.6834,1291436.82822,0
+FENG.US,D,20131025,000000,17.7152,18.5294,16.9815,16.9971,953341.06644,0
+FENG.US,D,20131028,000000,16.1355,16.5345,12.8955,14.4597,2796757.6007,0
+FENG.US,D,20131029,000000,14.6829,15.9117,14.6829,15.4173,1014909.13111,0
+FENG.US,D,20131030,000000,15.5607,15.9117,14.7627,14.8107,768057.69418,0
+FENG.US,D,20131031,000000,14.5233,14.9865,13.7415,14.3319,840043.63387,0
+FENG.US,D,20131101,000000,14.6349,14.8425,14.2521,14.5395,623005.29319,0
+FENG.US,D,20131104,000000,14.5875,15.0501,14.4435,14.8743,549062.31436,0
+FENG.US,D,20131105,000000,14.9223,15.4653,14.5551,15.4011,607547.48404,0
+FENG.US,D,20131106,000000,15.5289,15.5289,14.6991,14.7789,575309.50596,0
+FENG.US,D,20131107,000000,14.7471,14.8587,13.8369,14.1405,654127.41562,0
+FENG.US,D,20131108,000000,14.1405,14.6349,14.0445,14.5077,421538.26393,0
+FENG.US,D,20131111,000000,15.0501,16.0395,14.7627,15.9921,713694.60694,0
+FENG.US,D,20131112,000000,16.1199,16.1199,14.7627,15.2415,707438.14848,0
+FENG.US,D,20131113,000000,15.1935,16.5183,15.0021,16.3431,840630.1456,0
+FENG.US,D,20131114,000000,15.1617,15.5451,14.2041,14.5077,1440363.30669,0
+FENG.US,D,20131115,000000,15.7203,16.5663,15.4011,16.5345,2388926.77758,0
+FENG.US,D,20131118,000000,16.7577,17.2845,16.1355,16.4229,1336995.40604,0
+FENG.US,D,20131119,000000,16.2789,16.2789,14.7789,14.8905,786344.72658,0
+FENG.US,D,20131120,000000,14.8905,15.5451,14.8425,14.8587,342566.35119,0
+FENG.US,D,20131121,000000,14.8425,15.2895,14.5077,14.5713,511325.2263,0
+FENG.US,D,20131122,000000,14.6991,15.2097,14.5395,15.1779,446042.08733,0
+FENG.US,D,20131125,000000,15.3213,15.4815,14.2839,14.5077,558623.17224,0
+FENG.US,D,20131126,000000,14.4915,15.0021,14.3961,14.7789,345724.41435,0
+FENG.US,D,20131127,000000,14.7309,15.3213,14.7153,15.1143,381475.62936,0
+FENG.US,D,20131129,000000,15.2577,15.8799,15.1617,15.7365,486061.3877,0
+FENG.US,D,20131202,000000,15.8163,15.8319,15.2097,15.4173,344513.22346,0
+FENG.US,D,20131203,000000,15.3855,15.4815,15.1779,15.3375,333482.50285,0
+FENG.US,D,20131204,000000,15.3537,15.7527,15.3057,15.6567,203275.39876,0
+FENG.US,D,20131205,000000,15.7047,15.8799,15.4815,15.6567,378594.90508,0
+FENG.US,D,20131206,000000,15.8007,15.8007,14.5551,14.6829,617747.52137,0
+FENG.US,D,20131209,000000,15.3537,15.4011,14.6829,14.7789,813285.93206,0
+FENG.US,D,20131210,000000,14.8587,14.9541,14.1567,14.1567,1078774.74173,0
+FENG.US,D,20131211,000000,14.1405,14.4279,13.6617,13.7097,1085103.3683,0
+FENG.US,D,20131212,000000,13.6617,14.6673,13.6299,14.3481,3409736.86004,0
+FENG.US,D,20131213,000000,14.3157,14.7153,14.2041,14.2359,387213.91079,0
+FENG.US,D,20131216,000000,14.4117,14.5551,14.0769,14.1243,280081.76819,0
+FENG.US,D,20131217,000000,14.0607,14.1243,13.6617,13.7097,400315.00614,0
+FENG.US,D,20131218,000000,13.8051,14.1087,13.5819,14.0127,399747.32812,0
+FENG.US,D,20131219,000000,13.9329,14.4759,13.8849,14.4279,503503.73654,0
+FENG.US,D,20131220,000000,14.3637,14.4915,14.2521,14.4597,580871.6172,0
+FENG.US,D,20131223,000000,14.4915,15.0501,14.4597,15.0501,578784.9088,0
+FENG.US,D,20131224,000000,15.1461,15.2259,14.6031,14.9223,256804.46932,0
+FENG.US,D,20131226,000000,14.7951,15.1143,14.7951,14.9541,326330.69315,0
+FENG.US,D,20131227,000000,14.9541,15.2415,14.9067,14.9703,199065.31456,0
+FENG.US,D,20131230,000000,14.9223,15.1143,14.7471,15.1143,271813.93617,0
+FENG.US,D,20131231,000000,15.0663,15.4653,14.9865,15.3693,453273.23195,0
+FENG.US,D,20140102,000000,15.3537,16.1199,15.3213,16.1199,647623.11887,0
+FENG.US,D,20140103,000000,16.2153,16.3431,15.8319,16.2789,600595.17833,0
+FENG.US,D,20140106,000000,16.4229,16.4229,15.6087,15.6567,337495.0831,0
+FENG.US,D,20140107,000000,15.7203,16.4547,15.7203,16.4067,482139.30926,0
+FENG.US,D,20140108,000000,16.4067,17.3487,16.3587,17.3007,608672.33987,0
+FENG.US,D,20140109,000000,17.3163,17.4765,16.9173,17.3643,625187.5035,0
+FENG.US,D,20140110,000000,17.3643,17.3643,16.4391,16.8693,555195.77036,0
+FENG.US,D,20140113,000000,16.9173,17.0295,15.6729,15.8319,612370.91384,0
+FENG.US,D,20140114,000000,15.9597,16.4709,15.9117,16.4067,666481.32936,0
+FENG.US,D,20140115,000000,16.6143,17.8748,16.5183,17.7632,1042542.68377,0
+FENG.US,D,20140116,000000,17.8748,18.2738,17.5556,18.0986,692446.18198,0
+FENG.US,D,20140117,000000,18.194,18.3536,18.0344,18.1304,369499.0565,0
+FENG.US,D,20140121,000000,18.3536,18.4496,18.0026,18.29,674314.98603,0
+FENG.US,D,20140122,000000,18.29,18.593,18.0344,18.4496,400661.51307,0
+FENG.US,D,20140123,000000,18.0188,18.0188,16.4391,16.9815,1106599.63155,0
+FENG.US,D,20140124,000000,16.6779,16.7259,15.6087,16.0239,1084764.19485,0
+FENG.US,D,20140127,000000,15.9597,15.9597,14.9865,15.5127,669540.0572,0
+FENG.US,D,20140128,000000,15.5769,16.3269,15.5607,15.9441,552939.72524,0
+FENG.US,D,20140129,000000,15.8007,16.3113,15.4335,15.6405,267546.68416,0
+FENG.US,D,20140130,000000,15.8007,16.2951,15.6567,15.8643,229474.5894,0
+FENG.US,D,20140131,000000,15.5607,15.8961,15.4011,15.4011,227113.87552,0
+FENG.US,D,20140203,000000,15.3537,15.5289,13.9647,14.2521,480982.78613,0
+FENG.US,D,20140204,000000,14.2359,15.3213,14.2359,15.2259,352869.72392,0
+FENG.US,D,20140205,000000,15.0819,15.1461,14.2839,14.7951,246854.43699,0
+FENG.US,D,20140206,000000,14.8425,16.0395,14.8425,15.8319,429861.43039,0
+FENG.US,D,20140207,000000,15.6729,16.0077,15.5127,15.8481,231288.29234,0
+FENG.US,D,20140210,000000,15.8799,16.1835,15.7047,15.9759,293984.04623,0
+FENG.US,D,20140211,000000,16.1037,16.3911,15.9759,16.2789,206862.4705,0
+FENG.US,D,20140212,000000,16.2951,16.7577,16.1517,16.6779,216039.98738,0
+FENG.US,D,20140213,000000,16.3269,16.7259,15.9597,16.7259,327134.04255,0
+FENG.US,D,20140214,000000,16.7259,16.7421,16.1199,16.4391,397637.78593,0
+FENG.US,D,20140218,000000,16.5663,17.0451,16.4391,16.9173,521283.25879,0
+FENG.US,D,20140219,000000,16.9173,17.3805,16.7577,17.3007,479746.59474,0
+FENG.US,D,20140220,000000,17.2365,17.7956,16.8537,17.5718,605674.11324,0
+FENG.US,D,20140221,000000,17.5556,18.0344,17.5556,17.7476,474763.99509,0
+FENG.US,D,20140224,000000,17.9708,18.6728,17.7956,18.641,826404.69443,0
+FENG.US,D,20140225,000000,18.737,18.9122,17.1093,18.1148,802641.21917,0
+FENG.US,D,20140226,000000,18.9764,19.4714,17.5718,17.9546,1753161.39586,0
+FENG.US,D,20140227,000000,18.1148,18.3062,17.2527,17.7152,718885.04408,0
+FENG.US,D,20140228,000000,17.7956,18.0188,17.0769,17.2047,453394.90105,0
+FENG.US,D,20140303,000000,16.9497,17.5556,16.6941,17.3643,794978.23258,0
+FENG.US,D,20140304,000000,17.5556,19.1522,17.4441,19.1522,1206217.4572,0
+FENG.US,D,20140305,000000,19.1678,21.6734,19.1522,21.1784,2304906.0972,0
+FENG.US,D,20140306,000000,21.035,21.0512,20.0294,20.285,1092560.68411,0
+FENG.US,D,20140307,000000,20.3486,21.4502,19.7906,20.429,924832.66295,0
+FENG.US,D,20140310,000000,20.588,20.588,19.3916,19.5986,601018.85347,0
+FENG.US,D,20140311,000000,19.7102,20.6204,18.4814,18.7208,875889.85078,0
+FENG.US,D,20140312,000000,18.593,19.4234,17.9708,19.3592,476353.02687,0
+FENG.US,D,20140313,000000,19.5026,19.5668,18.242,18.4976,888462.60223,0
+FENG.US,D,20140314,000000,18.3536,18.7208,17.843,17.939,577929.05835,0
+FENG.US,D,20140317,000000,18.0668,18.6254,17.891,17.9546,491904.50456,0
+FENG.US,D,20140318,000000,18.0986,18.6728,17.6834,18.434,401274.35866,0
+FENG.US,D,20140319,000000,18.242,18.5774,17.9546,18.1466,348633.97254,0
+FENG.US,D,20140320,000000,17.9546,18.386,17.843,17.9546,452442.54867,0
+FENG.US,D,20140321,000000,18.1148,18.4178,16.9173,17.1411,522140.94261,0
+FENG.US,D,20140324,000000,17.1729,17.4921,16.0395,16.4709,763843.44323,0
+FENG.US,D,20140325,000000,16.7103,17.1885,16.1199,16.3911,421667.93319,0
+FENG.US,D,20140326,000000,16.6143,17.6354,16.0557,16.4391,562284.91214,0
+FENG.US,D,20140327,000000,16.3587,16.5981,15.2733,15.7845,1032482.98258,0
+FENG.US,D,20140328,000000,15.8643,17.0613,15.8319,16.3269,444403.8879,0
+FENG.US,D,20140331,000000,16.5345,17.0133,16.3587,16.5501,197686.78699,0
+FENG.US,D,20140401,000000,16.6779,17.5874,16.6779,17.5874,395691.58034,0
+FENG.US,D,20140402,000000,17.6354,18.194,17.3325,17.7956,471959.77234,0
+FENG.US,D,20140403,000000,17.8748,18.0026,16.7421,16.9815,341102.15524,0
+FENG.US,D,20140404,000000,17.0931,17.2683,16.0395,16.3269,445963.75243,0
+FENG.US,D,20140407,000000,16.0719,16.1037,14.6829,14.8905,1163567.43755,0
+FENG.US,D,20140408,000000,15.0819,16.0395,14.9223,15.9441,398338.79995,0
+FENG.US,D,20140409,000000,16.5345,16.8693,15.9279,16.7259,333002.32658,0
+FENG.US,D,20140410,000000,16.8057,16.8057,15.6567,15.9597,346381.59416,0
+FENG.US,D,20140411,000000,15.6249,16.3911,15.1779,15.6249,278776.40875,0
+FENG.US,D,20140414,000000,15.9117,16.0557,15.7203,15.9597,324947.33215,0
+FENG.US,D,20140415,000000,15.8481,15.9279,14.3637,15.4011,1230973.95232,0
+FENG.US,D,20140416,000000,15.6405,16.1991,15.5451,16.1835,475276.67201,0
+FENG.US,D,20140417,000000,16.0557,16.5825,15.8799,16.4391,202919.39164,0
+FENG.US,D,20140421,000000,16.3587,16.8537,16.2153,16.8219,197813.45619,0
+FENG.US,D,20140422,000000,16.9815,17.4765,16.9815,17.3961,506278.79204,0
+FENG.US,D,20140423,000000,17.2683,17.2683,16.5183,16.5501,174627.99249,0
+FENG.US,D,20140424,000000,16.8693,16.8693,15.6405,16.5981,398498.46981,0
+FENG.US,D,20140425,000000,16.1991,16.2471,15.6567,15.8643,372175.44336,0
+FENG.US,D,20140428,000000,15.8961,15.9117,14.3961,14.8743,855060.26753,0
+FENG.US,D,20140429,000000,14.9541,15.3213,14.6829,15.0345,339687.29361,0
+FENG.US,D,20140430,000000,14.8425,14.9865,14.3961,14.7627,372770.28859,0
+FENG.US,D,20140501,000000,14.6829,15.6729,14.6829,14.9865,197493.11645,0
+FENG.US,D,20140502,000000,15.0819,15.5451,14.9703,15.0819,119095.88187,0
+FENG.US,D,20140505,000000,14.8107,15.7203,14.7627,15.6729,251482.36288,0
+FENG.US,D,20140506,000000,15.4971,15.9597,15.4011,15.6729,361086.05491,0
+FENG.US,D,20140507,000000,15.5289,15.8163,14.7627,15.1779,411153.2229,0
+FENG.US,D,20140508,000000,15.0183,15.6405,14.3799,14.6031,529203.08385,0
+FENG.US,D,20140509,000000,14.6511,14.8587,13.9011,13.9329,890248.63795,0
+FENG.US,D,20140512,000000,14.2203,14.9385,14.1567,14.6673,791884.33737,0
+FENG.US,D,20140513,000000,14.9067,15.0819,13.9647,14.3319,617332.67974,0
+FENG.US,D,20140514,000000,14.5551,14.9865,14.3319,14.6349,454636.25921,0
+FENG.US,D,20140515,000000,14.4435,14.9067,14.2203,14.9067,263078.92814,0
+FENG.US,D,20140516,000000,14.7627,14.8905,14.4279,14.7471,227595.55182,0
+FENG.US,D,20140519,000000,14.5551,15.3213,14.5551,15.2259,303351.40024,0
+FENG.US,D,20140520,000000,15.1143,15.6405,14.9541,15.2895,215253.97166,0
+FENG.US,D,20140521,000000,15.4491,15.8007,15.2895,15.6249,200087.335,0
+FENG.US,D,20140522,000000,15.6249,15.9921,15.4971,15.6729,273424.46838,0
+FENG.US,D,20140523,000000,15.5769,16.1355,15.1617,16.1355,496222.92426,0
+FENG.US,D,20140527,000000,16.0719,16.3431,15.7047,15.9921,256259.62509,0
+FENG.US,D,20140528,000000,15.8319,16.4709,15.7845,16.4067,380798.94916,0
+FENG.US,D,20140529,000000,16.3113,16.5663,16.3113,16.5501,268305.366,0
+FENG.US,D,20140530,000000,16.4547,16.5825,15.5925,15.7845,319980.39948,0
+FENG.US,D,20140602,000000,15.9597,16.1199,15.6249,15.7845,204149.41624,0
+FENG.US,D,20140603,000000,15.5607,15.8961,15.4491,15.7683,153789.24239,0
+FENG.US,D,20140604,000000,15.7203,15.7683,15.3855,15.7047,131541.63078,0
+FENG.US,D,20140605,000000,15.4971,16.0875,15.4971,15.8481,197968.29262,0
+FENG.US,D,20140606,000000,15.7683,16.1835,15.6885,16.0719,248167.96326,0
+FENG.US,D,20140609,000000,16.0395,16.6461,15.9597,16.5183,314382.45419,0
+FENG.US,D,20140610,000000,16.2789,16.8219,16.0239,16.7739,287757.08836,0
+FENG.US,D,20140611,000000,16.5183,16.9173,16.5027,16.8375,195367.40727,0
+FENG.US,D,20140612,000000,16.7577,17.0451,16.4067,16.6941,276977.53944,0
+FENG.US,D,20140613,000000,16.7103,16.9017,16.5183,16.5663,101078.52153,0
+FENG.US,D,20140616,000000,16.4865,16.9971,16.3113,16.9815,261544.56412,0
+FENG.US,D,20140617,000000,16.8057,17.5556,16.8057,17.4765,442256.34495,0
+FENG.US,D,20140618,000000,17.0769,17.6354,17.0769,17.6036,235502.37662,0
+FENG.US,D,20140619,000000,17.6354,17.7956,17.5238,17.6354,177347.71355,0
+FENG.US,D,20140620,000000,17.6354,17.7152,17.0133,17.3961,138063.76122,0
+FENG.US,D,20140623,000000,17.4123,17.7314,17.3325,17.6996,199468.9893,0
+FENG.US,D,20140624,000000,17.6516,18.1622,17.6516,17.7314,313531.77051,0
+FENG.US,D,20140625,000000,17.6354,17.8748,16.8375,17.5238,500603.67854,0
+FENG.US,D,20140626,000000,17.4123,17.843,17.2845,17.3643,226352.52696,0
+FENG.US,D,20140627,000000,17.2365,17.3643,16.9335,17.1249,111924.90512,0
+FENG.US,D,20140630,000000,17.0133,17.2683,16.9653,17.0931,152122.70906,0
+FENG.US,D,20140701,000000,17.1573,17.6354,17.1573,17.5238,241928.50514,0
+FENG.US,D,20140702,000000,17.6354,17.7152,17.3643,17.3961,210152.03629,0
+FENG.US,D,20140703,000000,17.54,17.54,17.1729,17.1885,103238.23139,0
+FENG.US,D,20140707,000000,17.2209,17.6354,17.1093,17.1729,199793.32912,0
+FENG.US,D,20140708,000000,16.9815,17.0133,15.8007,16.0719,754809.92923,0
+FENG.US,D,20140709,000000,16.1673,16.3113,15.6567,15.7845,198351.63362,0
+FENG.US,D,20140710,000000,15.6405,16.1991,15.2577,15.9441,242892.19108,0
+FENG.US,D,20140711,000000,15.7365,16.0557,15.7365,15.7845,128280.56556,0
+FENG.US,D,20140714,000000,15.9117,16.1835,15.8799,15.9759,169512.55685,0
+FENG.US,D,20140715,000000,15.8961,16.0239,15.6885,15.9441,145969.586,0
+FENG.US,D,20140716,000000,15.9441,16.0557,15.6885,15.7203,198297.2992,0
+FENG.US,D,20140717,000000,15.7203,15.9279,15.1461,15.2415,279264.75185,0
+FENG.US,D,20140718,000000,15.4011,15.5925,15.2415,15.5925,243325.86642,0
+FENG.US,D,20140721,000000,15.5289,16.1037,15.5289,15.9921,158396.5012,0
+FENG.US,D,20140722,000000,16.1835,16.4229,16.0077,16.3587,209430.02185,0
+FENG.US,D,20140723,000000,16.4229,16.5981,16.2471,16.2951,123296.46588,0
+FENG.US,D,20140724,000000,16.4709,16.5825,16.1355,16.1835,83611.00552,0
+FENG.US,D,20140725,000000,16.1991,16.4067,16.0239,16.2789,79449.9223,0
+FENG.US,D,20140728,000000,16.2153,16.5501,16.1517,16.4709,113483.9363,0
+FENG.US,D,20140729,000000,16.5981,16.9653,16.4865,16.6305,221307.25939,0
+FENG.US,D,20140730,000000,16.8057,17.3643,16.7577,16.9815,262998.75987,0
+FENG.US,D,20140731,000000,16.6461,16.7739,15.9597,16.0875,218205.19735,0
+FENG.US,D,20140801,000000,16.0239,16.3749,15.6885,15.8643,137754.25503,0
+FENG.US,D,20140804,000000,15.9597,16.6941,15.9597,16.6461,171073.92141,0
+FENG.US,D,20140805,000000,16.4547,16.6623,16.3431,16.5663,104248.08492,0
+FENG.US,D,20140806,000000,16.5663,16.9497,16.5663,16.6461,98478.80287,0
+FENG.US,D,20140807,000000,16.6461,16.9971,16.5663,16.7901,103443.23549,0
+FENG.US,D,20140808,000000,16.7739,17.2683,16.7739,17.1885,233255.49835,0
+FENG.US,D,20140811,000000,17.2683,18.0506,17.2365,17.8748,705368.44042,0
+FENG.US,D,20140812,000000,16.7577,17.1411,15.7365,16.4067,1130374.94038,0
+FENG.US,D,20140813,000000,16.3749,16.7103,16.3269,16.3269,304190.25035,0
+FENG.US,D,20140814,000000,16.2789,16.6623,16.2309,16.2789,243881.04419,0
+FENG.US,D,20140815,000000,16.3587,16.7421,16.0719,16.5981,145117.73563,0
+FENG.US,D,20140818,000000,16.7739,17.1573,16.7739,16.9815,267677.35344,0
+FENG.US,D,20140819,000000,17.1885,17.8748,17.0613,17.1885,459156.34961,0
+FENG.US,D,20140820,000000,17.0133,17.1885,16.8219,16.8537,144425.22178,0
+FENG.US,D,20140821,000000,16.8855,17.1573,16.6461,16.9815,167450.0156,0
+FENG.US,D,20140822,000000,16.9173,17.1729,16.9173,16.9971,168636.03932,0
+FENG.US,D,20140825,000000,16.9335,17.0451,16.4391,16.6305,221266.59191,0
+FENG.US,D,20140826,000000,16.7577,16.7739,16.2951,16.5981,236682.90023,0
+FENG.US,D,20140827,000000,16.6143,16.7901,16.2789,16.2789,174504.32335,0
+FENG.US,D,20140828,000000,16.2789,16.6779,16.1517,16.4229,119040.88077,0
+FENG.US,D,20140829,000000,16.3269,16.6143,16.3269,16.5183,103294.06584,0
+FENG.US,D,20140902,000000,16.0239,16.1835,15.8007,15.8481,337154.24295,0
+FENG.US,D,20140903,000000,15.8163,16.0239,15.4173,15.5925,358601.67189,0
+FENG.US,D,20140904,000000,15.7365,16.1199,15.6567,15.7683,155135.26931,0
+FENG.US,D,20140905,000000,15.6885,16.2471,15.5925,16.0239,137073.90809,0
+FENG.US,D,20140908,000000,15.9597,16.3269,15.8007,15.8319,134261.85185,0
+FENG.US,D,20140909,000000,15.8799,16.0875,15.4173,15.4173,221208.25741,0
+FENG.US,D,20140910,000000,15.5607,15.6405,15.1617,15.2259,272706.45402,0
+FENG.US,D,20140911,000000,15.0981,15.9279,15.0981,15.8799,489776.96201,0
+FENG.US,D,20140912,000000,15.9279,16.5981,15.9279,16.3911,340514.47682,0
+FENG.US,D,20140915,000000,16.2309,16.2309,15.1299,15.7527,400519.34356,0
+FENG.US,D,20140916,000000,15.5769,16.3911,15.5769,16.1355,296733.26788,0
+FENG.US,D,20140917,000000,16.0239,16.2153,15.6249,15.6249,160462.37585,0
+FENG.US,D,20140918,000000,15.6885,15.8799,15.6087,15.7683,114986.96636,0
+FENG.US,D,20140919,000000,15.6405,15.7527,15.2415,15.4971,251099.02188,0
+FENG.US,D,20140922,000000,15.3855,15.5289,14.9067,14.9541,332420.31494,0
+FENG.US,D,20140923,000000,14.9541,15.4815,14.8905,15.0819,178624.73909,0
+FENG.US,D,20140924,000000,15.0183,15.3375,15.0021,15.1779,204342.92011,0
+FENG.US,D,20140925,000000,15.1779,15.3057,14.9067,14.9703,141860.17048,0
+FENG.US,D,20140926,000000,15.0663,15.2097,14.9865,15.1461,131071.12137,0
+FENG.US,D,20140929,000000,14.8905,15.1617,14.8905,15.0183,108328.99987,0
+FENG.US,D,20140930,000000,15.0183,15.2415,14.8425,14.9223,128665.07325,0
+FENG.US,D,20141001,000000,14.8425,15.0501,13.9809,14.2683,414013.78011,0
+FENG.US,D,20141002,000000,14.2683,14.9223,14.2203,14.5551,395135.56922,0
+FENG.US,D,20141003,000000,14.6991,15.1461,14.6829,14.7471,157990.49308,0
+FENG.US,D,20141006,000000,14.8905,15.0183,14.5077,14.5875,138689.10706,0
+FENG.US,D,20141007,000000,14.5233,14.6991,14.2683,14.3001,233496.66984,0
+FENG.US,D,20141008,000000,14.3481,14.7153,14.2521,14.6031,261273.89204,0
+FENG.US,D,20141009,000000,14.4597,14.7471,14.3157,14.4435,135368.04064,0
+FENG.US,D,20141010,000000,14.4279,14.5395,13.7415,13.9647,399346.15343,0
+FENG.US,D,20141013,000000,13.9647,14.2683,13.3743,13.5501,338052.09424,0
+FENG.US,D,20141014,000000,13.6617,14.3001,13.2309,13.2465,473309.79934,0
+FENG.US,D,20141015,000000,13.3425,14.5395,13.0395,14.3481,518154.69622,0
+FENG.US,D,20141016,000000,13.7895,14.9223,13.7253,14.6031,288818.94293,0
+FENG.US,D,20141017,000000,14.9385,14.9865,14.5077,14.7471,225729.84784,0
+FENG.US,D,20141020,000000,14.7789,15.3855,14.7471,15.0501,227064.37453,0
+FENG.US,D,20141021,000000,15.1779,15.4173,14.9865,15.0501,147799.45593,0
+FENG.US,D,20141022,000000,14.9865,15.2577,14.6991,14.7153,140521.31037,0
+FENG.US,D,20141023,000000,14.9541,15.0345,14.8263,14.9067,114112.2822,0
+FENG.US,D,20141024,000000,14.8425,15.2895,14.8425,15.1779,117206.17741,0
+FENG.US,D,20141027,000000,15.0981,15.2259,14.9223,14.9385,121955.60573,0
+FENG.US,D,20141028,000000,14.8905,15.7527,14.7627,15.7527,240016.96691,0
+FENG.US,D,20141029,000000,15.6405,15.7683,15.3693,15.4971,152662.38652,0
+FENG.US,D,20141030,000000,15.3213,15.9279,15.1779,15.6405,113449.93562,0
+FENG.US,D,20141031,000000,15.8643,16.5183,15.7845,16.3749,333435.0019,0
+FENG.US,D,20141103,000000,16.2789,16.5501,16.1673,16.2633,130850.61696,0
+FENG.US,D,20141104,000000,16.1037,16.5663,16.0719,16.4391,130237.10469,0
+FENG.US,D,20141105,000000,16.6143,16.6143,15.7203,15.8007,124581.15824,0
+FENG.US,D,20141106,000000,15.6729,16.2789,15.6729,16.1835,121066.25461,0
+FENG.US,D,20141107,000000,16.2471,16.3587,15.9759,16.2789,173177.79682,0
+FENG.US,D,20141110,000000,16.2789,16.5981,16.1673,16.5825,136574.89811,0
+FENG.US,D,20141111,000000,16.6941,16.6941,16.0239,16.3269,156186.457,0
+FENG.US,D,20141112,000000,16.1199,16.3269,16.0077,16.1991,150679.18019,0
+FENG.US,D,20141113,000000,16.1991,16.2309,15.3375,15.6729,242631.35253,0
+FENG.US,D,20141114,000000,15.0981,15.8961,14.9067,15.6249,297611.95212,0
+FENG.US,D,20141117,000000,15.5769,16.1037,15.5127,15.5607,139165.28325,0
+FENG.US,D,20141118,000000,15.4173,15.6567,15.0021,15.0663,118034.0273,0
+FENG.US,D,20141119,000000,15.0663,15.1461,14.7627,14.7627,111031.72059,0
+FENG.US,D,20141120,000000,14.6673,14.6673,14.3637,14.5077,192867.52394,0
+FENG.US,D,20141121,000000,14.6829,14.6829,14.3637,14.4435,190294.80582,0
+FENG.US,D,20141124,000000,14.4279,14.6193,14.3961,14.4279,127348.21358,0
+FENG.US,D,20141125,000000,14.4279,14.6031,14.3637,14.3961,90534.64399,0
+FENG.US,D,20141126,000000,14.5233,14.5233,14.3799,14.4117,99674.82679,0
+FENG.US,D,20141128,000000,14.3799,14.4435,14.1885,14.1885,180458.27576,0
+FENG.US,D,20141201,000000,14.1723,14.1723,13.5975,13.8531,187540.75074,0
+FENG.US,D,20141202,000000,13.9971,14.1087,13.5975,13.6299,108199.99729,0
+FENG.US,D,20141203,000000,13.5657,13.8369,13.4865,13.6137,112128.07585,0
+FENG.US,D,20141204,000000,13.6935,13.6935,13.3263,13.3587,143895.87786,0
+FENG.US,D,20141205,000000,13.3107,13.3107,13.0551,13.0869,203669.90665,0
+FENG.US,D,20141208,000000,13.0869,13.2465,12.8157,12.8955,114080.6149,0
+FENG.US,D,20141209,000000,12.6723,13.5177,12.6723,13.3905,198720.30766,0
+FENG.US,D,20141210,000000,13.1985,13.5021,12.9273,12.9915,112499.58328,0
+FENG.US,D,20141211,000000,12.9915,13.2309,12.9273,12.9753,91669.66669,0
+FENG.US,D,20141212,000000,12.9273,13.1193,12.8001,12.8637,200043.00078,0
+FENG.US,D,20141215,000000,12.8793,13.0071,12.7521,12.8001,140593.64515,0
+FENG.US,D,20141216,000000,12.7839,12.8475,12.0496,12.1612,277958.8924,0
+FENG.US,D,20141217,000000,12.0658,12.3532,11.842,12.0178,268488.20299,0
+FENG.US,D,20141218,000000,12.1294,12.9915,12.1294,12.8955,251343.19343,0
+FENG.US,D,20141219,000000,13.0869,13.6137,12.9273,13.5339,170766.24859,0
+FENG.US,D,20141222,000000,13.5177,13.7097,13.4061,13.6779,246268.59194,0
+FENG.US,D,20141223,000000,13.7895,13.9491,13.5501,13.6299,106686.80036,0
+FENG.US,D,20141224,000000,13.7097,13.7733,13.4541,13.5501,127584.88498,0
+FENG.US,D,20141226,000000,13.6137,13.9647,13.5339,13.8531,73002.46002,0
+FENG.US,D,20141229,000000,13.9011,14.0127,13.5819,13.6137,92655.51974,0
+FENG.US,D,20141230,000000,13.5501,13.7577,13.3905,13.5975,96225.59114,0
+FENG.US,D,20141231,000000,13.5975,13.5975,13.2465,13.2627,132502.14999,0
+FENG.US,D,20150102,000000,13.3263,13.7415,13.2465,13.4061,149842.49679,0
+FENG.US,D,20150105,000000,13.2465,13.6137,13.1829,13.2627,120848.58359,0
+FENG.US,D,20150106,000000,13.3743,13.5177,12.7677,12.7839,119615.7256,0
+FENG.US,D,20150107,000000,12.9591,13.0233,12.6081,12.6879,161205.55738,0
+FENG.US,D,20150108,000000,12.8001,13.0071,12.5763,12.7041,197205.11069,0
+FENG.US,D,20150109,000000,12.6399,12.8001,12.4168,12.4168,195033.9006,0
+FENG.US,D,20150112,000000,12.1294,12.5601,12.0496,12.2092,274149.98289,0
+FENG.US,D,20150113,000000,12.241,12.5763,12.1456,12.5283,286654.89965,0
+FENG.US,D,20150114,000000,12.2254,12.8955,12.2254,12.7677,285943.71876,0
+FENG.US,D,20150115,000000,12.8793,13.0233,12.4648,12.4648,163808.94278,0
+FENG.US,D,20150116,000000,12.4966,12.8955,12.4966,12.6723,158069.66133,0
+FENG.US,D,20150120,000000,12.7041,13.3587,12.7041,13.1031,255458.77574,0
+FENG.US,D,20150121,000000,13.1349,13.4223,13.0551,13.1031,141301.82598,0
+FENG.US,D,20150122,000000,13.0713,13.4061,13.0713,13.2627,125599.84528,0
+FENG.US,D,20150123,000000,13.3107,13.8369,13.2465,13.5657,273287.1323,0
+FENG.US,D,20150126,000000,13.2945,13.5975,11.7304,12.0658,734892.86423,0
+FENG.US,D,20150127,000000,12.1774,12.5121,12.034,12.1456,326485.52958,0
+FENG.US,D,20150128,000000,12.433,12.8001,12.1456,12.4486,141545.49752,0
+FENG.US,D,20150129,000000,12.5121,12.5121,12.1294,12.1294,127974.55944,0
+FENG.US,D,20150130,000000,12.241,12.5601,12.241,12.2572,109403.18802,0
+FENG.US,D,20150202,000000,12.241,12.385,11.9218,12.1774,147630.28588,0
+FENG.US,D,20150203,000000,12.1294,12.8637,12.1294,12.8157,126289.1924,0
+FENG.US,D,20150204,000000,12.7839,12.9753,12.6879,12.7521,76050.18764,0
+FENG.US,D,20150205,000000,12.7203,13.0233,12.7203,12.8313,121208.75746,0
+FENG.US,D,20150206,000000,12.8955,13.0713,12.6723,12.9435,190815.14956,0
+FENG.US,D,20150209,000000,12.7677,13.0869,12.6879,12.7359,99096.81523,0
+FENG.US,D,20150210,000000,12.8955,12.8955,12.6561,12.6879,95786.41569,0
+FENG.US,D,20150211,000000,12.7359,12.7521,12.4486,12.481,80474.9428,0
+FENG.US,D,20150212,000000,12.4648,12.6081,12.2254,12.2734,150535.51065,0
+FENG.US,D,20150213,000000,12.2572,12.7839,12.2572,12.6399,128521.73705,0
+FENG.US,D,20150217,000000,12.6723,12.7677,12.3688,12.3688,53033.56065,0
+FENG.US,D,20150218,000000,12.3688,12.5121,12.0976,12.241,102552.21767,0
+FENG.US,D,20150219,000000,12.1774,12.337,12.1774,12.3052,81733.80131,0
+FENG.US,D,20150220,000000,12.3532,12.3532,12.1456,12.2572,76908.37147,0
+FENG.US,D,20150223,000000,12.0976,12.193,11.842,11.9542,90017.13364,0
+FENG.US,D,20150224,000000,11.938,11.938,11.6668,11.7304,113042.2608,0
+FENG.US,D,20150225,000000,11.6668,11.9218,11.6188,11.7628,67945.35888,0
+FENG.US,D,20150226,000000,11.7304,12.0496,11.6824,11.842,185389.87439,0
+FENG.US,D,20150227,000000,11.89,11.9698,11.587,11.7148,82191.81047,0
+FENG.US,D,20150302,000000,11.635,11.6668,11.4754,11.491,60965.21928,0
+FENG.US,D,20150303,000000,11.3632,11.6026,11.3476,11.5552,87218.74434,0
+FENG.US,D,20150304,000000,11.491,11.587,11.4112,11.4274,116918.00498,0
+FENG.US,D,20150305,000000,11.4274,11.5228,11.3158,11.3314,153635.23931,0
+FENG.US,D,20150306,000000,11.4436,11.5708,11.3794,11.491,248247.46485,0
+FENG.US,D,20150309,000000,11.587,11.587,11.2834,11.5072,132394.64784,0
+FENG.US,D,20150310,000000,11.5708,11.5708,9.7516,10.1026,471745.43472,0
+FENG.US,D,20150311,000000,10.1026,10.2784,9.46421,9.64001,360027.86708,0
+FENG.US,D,20150312,000000,9.7516,10.0066,9.48041,9.9268,242106.84204,0
+FENG.US,D,20150313,000000,9.9268,10.0546,9.60761,9.7996,195615.5789,0
+FENG.US,D,20150316,000000,9.7834,9.8632,9.46421,9.52781,123058.62779,0
+FENG.US,D,20150317,000000,9.43241,9.67181,9.01722,9.33641,207708.32075,0
+FENG.US,D,20150318,000000,9.16122,9.65561,9.16122,9.24042,232959.32576,0
+FENG.US,D,20150319,000000,9.36821,9.48041,9.17682,9.40061,190226.80446,0
+FENG.US,D,20150320,000000,9.51221,9.51221,9.25661,9.25661,159211.68417,0
+FENG.US,D,20150323,000000,9.44861,9.8152,9.25661,9.68741,146116.2556,0
+FENG.US,D,20150324,000000,9.54401,9.943,9.54401,9.7834,63033.09397,0
+FENG.US,D,20150325,000000,9.7834,9.9112,9.41621,9.43241,77444.21552,0
+FENG.US,D,20150326,000000,9.52781,9.57581,9.19302,9.22482,91103.4887,0
+FENG.US,D,20150327,000000,9.09702,9.48041,9.09702,9.38441,136655.06638,0
+FENG.US,D,20150330,000000,9.44861,9.55961,9.12942,9.16122,103822.90975,0
+FENG.US,D,20150331,000000,9.09702,9.17682,9.00162,9.04902,95472.40941,0
+FENG.US,D,20150401,000000,9.06522,9.16122,9.00162,9.03342,92231.17792,0
+FENG.US,D,20150402,000000,8.98542,9.36821,8.93742,9.22482,139976.1328,0
+FENG.US,D,20150406,000000,9.25661,9.32081,8.96922,9.27281,94988.23306,0
+FENG.US,D,20150407,000000,9.36821,9.71981,9.20862,9.55961,199882.3309,0
+FENG.US,D,20150408,000000,9.62381,10.8364,9.62381,10.5016,589289.95223,0
+FENG.US,D,20150409,000000,10.7728,10.9168,10.2622,10.3738,193773.8754,0
+FENG.US,D,20150410,000000,10.4698,10.5172,10.1824,10.198,82519.48369,0
+FENG.US,D,20150413,000000,10.1824,10.6132,10.0708,10.4218,262595.91848,0
+FENG.US,D,20150414,000000,10.39,10.5334,10.1344,10.438,193297.03253,0
+FENG.US,D,20150415,000000,10.438,11.236,10.3258,11.1718,568681.3734,0
+FENG.US,D,20150416,000000,11.0284,11.7148,11.0284,11.587,378929.91178,0
+FENG.US,D,20150417,000000,11.3476,11.4274,11.1244,11.2036,255640.77938,0
+FENG.US,D,20150420,000000,11.2996,11.6026,11.236,11.3956,193303.03265,0
+FENG.US,D,20150421,000000,11.491,11.539,11.3158,11.3956,76910.53818,0
+FENG.US,D,20150422,000000,11.4436,11.6188,11.3956,11.5552,122560.28449,0
+FENG.US,D,20150423,000000,11.635,11.6668,11.4592,11.5708,116166.32328,0
+FENG.US,D,20150424,000000,11.5552,11.7946,11.491,11.6026,182247.47821,0
+FENG.US,D,20150427,000000,11.7466,11.9218,11.6506,11.7946,166730.33454,0
+FENG.US,D,20150428,000000,11.7784,11.89,11.4592,11.6506,161866.40393,0
+FENG.US,D,20150429,000000,11.5228,11.6506,11.2516,11.4592,254638.426,0
+FENG.US,D,20150430,000000,11.4592,11.5708,11.4112,11.5072,216731.0012,0
+FENG.US,D,20150501,000000,11.5708,11.5708,11.4112,11.4274,41666.83332,0
+FENG.US,D,20150504,000000,11.491,12.2092,11.188,12.1612,400253.67158,0
+FENG.US,D,20150505,000000,11.986,12.0496,11.587,11.6986,219988.89969,0
+FENG.US,D,20150506,000000,11.6668,11.842,11.3476,11.4592,136943.40548,0
+FENG.US,D,20150507,000000,11.5072,11.5072,11.2678,11.4112,79642.75949,0
+FENG.US,D,20150508,000000,11.6668,11.7148,11.491,11.6026,112093.57516,0
+FENG.US,D,20150511,000000,11.635,12.0658,11.6026,11.8738,569929.06502,0
+FENG.US,D,20150512,000000,11.9062,11.9062,11.236,11.3632,216762.16849,0
+FENG.US,D,20150513,000000,11.2996,11.3794,10.9324,11.0764,181461.12915,0
+FENG.US,D,20150514,000000,10.1344,11.0764,9.57581,10.645,395366.40717,0
+FENG.US,D,20150515,000000,10.5814,10.9168,10.5814,10.7572,219700.89393,0
+FENG.US,D,20150518,000000,10.693,11.2036,10.6774,11.1562,241423.82838,0
+FENG.US,D,20150519,000000,11.188,11.3956,11.0122,11.1082,260867.21724,0
+FENG.US,D,20150520,000000,11.092,11.2036,10.8844,11.0122,132972.32606,0
+FENG.US,D,20150521,000000,11.0446,11.2996,11.0122,11.2198,185339.54005,0
+FENG.US,D,20150522,000000,11.3158,11.842,11.2516,11.7466,310779.21546,0
+FENG.US,D,20150526,000000,11.7784,11.9218,11.6188,11.8738,264669.95996,0
+FENG.US,D,20150527,000000,11.89,11.9218,11.6506,11.6986,87594.75186,0
+FENG.US,D,20150528,000000,11.587,11.7628,11.2834,11.5228,98607.30544,0
+FENG.US,D,20150529,000000,11.5708,11.6188,11.2678,11.2996,140226.47114,0
+FENG.US,D,20150601,000000,11.2996,11.5072,11.2678,11.4592,223243.63145,0
+FENG.US,D,20150602,000000,11.4436,11.8738,11.4436,11.842,220082.40156,0
+FENG.US,D,20150603,000000,11.842,12.9273,11.842,12.5121,511657.73295,0
+FENG.US,D,20150604,000000,12.481,12.6723,12.241,12.6399,271117.42224,0
+FENG.US,D,20150605,000000,12.6561,13.2465,12.5925,12.9117,389977.63273,0
+FENG.US,D,20150608,000000,12.8475,13.3263,12.6081,12.6879,390165.63649,0
+FENG.US,D,20150609,000000,12.6723,12.7359,12.034,12.6243,273608.13872,0
+FENG.US,D,20150610,000000,12.5925,13.5657,12.4486,13.3587,727134.37573,0
+FENG.US,D,20150611,000000,13.5021,14.8905,13.5021,14.6829,1845688.41303,0
+FENG.US,D,20150612,000000,14.9067,15.8007,14.6991,15.1779,1428268.73147,0
+FENG.US,D,20150615,000000,15.1779,15.4815,14.5395,15.1617,960721.21404,0
+FENG.US,D,20150616,000000,15.1617,15.4491,14.7153,14.9703,917111.84187,0
+FENG.US,D,20150617,000000,15.1617,15.6729,15.0345,15.1461,493236.5312,0
+FENG.US,D,20150618,000000,15.1461,15.2097,14.4915,14.6829,427822.88962,0
+FENG.US,D,20150619,000000,14.3637,14.4117,13.9809,14.0127,333335.99992,0
+FENG.US,D,20150622,000000,14.0127,14.1723,13.9329,14.0445,211405.06135,0
+FENG.US,D,20150623,000000,14.1567,14.3961,14.0607,14.1567,231865.97056,0
+FENG.US,D,20150624,000000,14.0925,14.3799,13.9647,14.0289,121492.09646,0
+FENG.US,D,20150625,000000,13.9011,13.9647,13.6299,13.7415,211530.23052,0
+FENG.US,D,20150626,000000,13.4061,13.5021,12.7677,13.1511,397371.44727,0
+FENG.US,D,20150629,000000,12.8313,13.1349,12.289,12.337,291919.50494,0
+FENG.US,D,20150630,000000,12.9591,13.3743,12.6243,12.6399,221946.60551,0
+FENG.US,D,20150701,000000,12.6243,12.8637,12.2572,12.4648,146555.09771,0
+FENG.US,D,20150702,000000,12.2572,12.4168,12.0976,12.1774,140352.14032,0
+FENG.US,D,20150706,000000,11.6824,11.7148,10.3738,11.0122,739103.28177,0
+FENG.US,D,20150707,000000,10.7254,10.7254,9.7834,10.39,634591.19157,0
+FENG.US,D,20150708,000000,10.1824,10.5496,9.8152,10.4698,648877.14395,0
+FENG.US,D,20150709,000000,11.491,11.9542,11.3158,11.8738,399564.49113,0
+FENG.US,D,20150710,000000,12.2092,12.2254,11.587,11.587,204324.75308,0
+FENG.US,D,20150713,000000,11.6986,11.8264,11.6188,11.635,110401.87466,0
+FENG.US,D,20150714,000000,11.4274,11.7148,11.4274,11.6026,94441.8888,0
+FENG.US,D,20150715,000000,11.4436,11.587,11.14,11.2678,202658.88643,0
+FENG.US,D,20150716,000000,11.3632,11.4436,11.2198,11.2678,96617.09897,0
+FENG.US,D,20150717,000000,11.4436,11.635,11.2996,11.5072,96053.42103,0
+FENG.US,D,20150720,000000,11.3476,11.5552,11.2516,11.5228,69424.05512,0
+FENG.US,D,20150721,000000,11.5228,12.0658,11.491,11.8738,117670.18669,0
+FENG.US,D,20150722,000000,11.7304,11.9542,11.7304,11.8738,72807.45612,0
+FENG.US,D,20150723,000000,11.842,12.0658,11.8102,11.8582,53634.57267,0
+FENG.US,D,20150724,000000,11.7466,11.8102,11.2834,11.6026,114161.11651,0
+FENG.US,D,20150727,000000,10.8526,11.2516,10.5652,11.2036,168484.86963,0
+FENG.US,D,20150728,000000,11.0122,11.1718,10.6294,10.693,186279.72552,0
+FENG.US,D,20150729,000000,10.7728,11.0284,10.693,10.8052,87531.91727,0
+FENG.US,D,20150730,000000,10.8208,10.9006,10.6294,10.8052,105138.60273,0
+FENG.US,D,20150731,000000,10.6774,10.741,10.6132,10.6612,109712.69421,0
+FENG.US,D,20150803,000000,10.6294,10.7092,10.4062,10.693,107679.15354,0
+FENG.US,D,20150804,000000,10.6774,10.7254,10.5334,10.5334,91792.66915,0
+FENG.US,D,20150805,000000,10.5334,10.693,10.5334,10.6774,93045.69421,0
+FENG.US,D,20150806,000000,10.6132,10.693,10.5016,10.6612,82124.64246,0
+FENG.US,D,20150807,000000,10.5814,10.6774,10.5016,10.6294,82519.48369,0
+FENG.US,D,20150810,000000,10.6294,10.693,10.5814,10.693,221868.77062,0
+FENG.US,D,20150811,000000,10.5334,10.6612,10.0228,10.1026,272225.94441,0
+FENG.US,D,20150812,000000,8.81022,9.7834,8.81022,9.35261,301380.69416,0
+FENG.US,D,20150813,000000,9.38441,9.46421,9.20862,9.27281,71616.93231,0
+FENG.US,D,20150814,000000,9.20862,9.44861,9.17682,9.30461,81892.63782,0
+FENG.US,D,20150817,000000,9.41621,9.41621,9.20862,9.35261,86091.05512,0
+FENG.US,D,20150818,000000,9.20862,9.40061,8.96922,9.06522,141604.99871,0
+FENG.US,D,20150819,000000,9.06522,9.12942,8.77782,8.79402,134274.01876,0
+FENG.US,D,20150820,000000,8.71423,8.79402,8.23544,8.26723,280578.61146,0
+FENG.US,D,20150821,000000,8.15564,8.23544,7.58085,7.58085,199061.64782,0
+FENG.US,D,20150824,000000,7.13446,7.53285,6.49607,7.10206,209410.68813,0
+FENG.US,D,20150825,000000,7.66065,7.67685,6.27227,6.30407,321806.93601,0
+FENG.US,D,20150826,000000,6.41567,6.59147,6.17628,6.40007,535342.20663,0
+FENG.US,D,20150827,000000,6.67127,7.13446,6.52727,6.97426,426506.8633,0
+FENG.US,D,20150828,000000,6.86266,7.94804,6.86266,7.91624,211655.8997,0
+FENG.US,D,20150831,000000,7.66065,7.82024,7.43745,7.64505,264350.45357,0
+FENG.US,D,20150901,000000,7.46925,7.75664,7.30965,7.40565,211342.22676,0
+FENG.US,D,20150902,000000,7.67685,7.67685,7.29345,7.43745,152193.87715,0
+FENG.US,D,20150903,000000,7.35765,7.56465,7.26165,7.40565,75251.33833,0
+FENG.US,D,20150904,000000,7.19806,7.67685,7.19806,7.32585,137908.25811,0
+FENG.US,D,20150908,000000,7.48545,7.70865,7.37325,7.37325,68045.52755,0
+FENG.US,D,20150909,000000,7.50105,7.74045,7.45365,7.62885,194487.55634,0
+FENG.US,D,20150910,000000,7.58085,7.62885,7.34145,7.51725,88844.77686,0
+FENG.US,D,20150911,000000,7.30965,7.58085,7.15006,7.58085,47180.9436,0
+FENG.US,D,20150914,000000,7.61265,7.61265,7.19806,7.24546,45363.90726,0
+FENG.US,D,20150915,000000,7.30965,7.58085,7.13446,7.56465,40601.81202,0
+FENG.US,D,20150916,000000,7.54905,7.97984,7.53285,7.80464,66353.66038,0
+FENG.US,D,20150917,000000,7.75664,7.82024,7.66065,7.74045,48227.6312,0
+FENG.US,D,20150918,000000,7.51725,7.64505,7.35765,7.38945,36341.06014,0
+FENG.US,D,20150921,000000,7.48545,7.51725,7.11826,7.18186,82268.64534,0
+FENG.US,D,20150922,000000,7.10206,7.26165,6.84646,7.11826,38158.09648,0
+FENG.US,D,20150923,000000,7.22986,7.22986,7.07026,7.18186,58948.51228,0
+FENG.US,D,20150924,000000,7.18186,7.18186,6.87886,7.03846,36405.06142,0
+FENG.US,D,20150925,000000,7.10206,7.16566,6.89446,7.02226,70739.7481,0
+FENG.US,D,20150928,000000,6.99046,7.07026,6.83086,6.86266,33951.34568,0
+FENG.US,D,20150929,000000,6.83086,6.97426,6.78286,6.81526,34586.52505,0
+FENG.US,D,20150930,000000,7.00666,7.16566,6.94246,6.99046,33270.83207,0
+FENG.US,D,20151001,000000,7.00666,7.24546,7.00666,7.21366,50501.51001,0
+FENG.US,D,20151002,000000,7.10206,7.58085,6.91066,7.37325,117920.52503,0
+FENG.US,D,20151005,000000,7.50105,7.66065,7.29345,7.43745,60307.37279,0
+FENG.US,D,20151006,000000,7.34145,7.61265,7.19806,7.42125,28884.91102,0
+FENG.US,D,20151007,000000,7.53285,7.59705,7.22986,7.35765,77655.88642,0
+FENG.US,D,20151008,000000,7.46925,7.46925,7.10206,7.19806,40539.1441,0
+FENG.US,D,20151009,000000,7.30965,7.42125,7.16566,7.30965,54825.09648,0
+FENG.US,D,20151012,000000,7.30965,7.45365,7.27785,7.29345,47089.2751,0
+FENG.US,D,20151013,000000,7.29345,7.53285,7.27785,7.34145,36215.89097,0
+FENG.US,D,20151014,000000,7.30965,7.40565,7.02226,7.05406,29699.42731,0
+FENG.US,D,20151015,000000,7.19806,7.42125,6.94246,7.26165,66667.33332,0
+FENG.US,D,20151016,000000,7.37325,7.56465,7.21366,7.24546,28884.91102,0
+FENG.US,D,20151019,000000,7.24546,7.43745,7.07026,7.34145,35220.03772,0
+FENG.US,D,20151020,000000,7.37325,7.70865,7.18186,7.46925,149311.98618,0
+FENG.US,D,20151021,000000,7.50105,7.58085,7.37325,7.43745,60088.03507,0
+FENG.US,D,20151022,000000,7.46925,7.90004,7.46925,7.58085,117482.18293,0
+FENG.US,D,20151023,000000,7.74045,7.96424,7.62885,7.82024,161968.73931,0
+FENG.US,D,20151026,000000,7.74045,7.94804,7.62885,7.74045,88409.26815,0
+FENG.US,D,20151027,000000,7.70865,7.72485,7.58085,7.61265,42982.85964,0
+FENG.US,D,20151028,000000,7.59705,7.82024,7.50105,7.67685,57206.1441,0
+FENG.US,D,20151029,000000,7.67685,7.91624,7.67685,7.74045,110339.04007,0
+FENG.US,D,20151030,000000,7.59705,7.82024,7.59705,7.74045,70614.41226,0
+FENG.US,D,20151102,000000,7.75664,8.12384,7.75664,7.97984,122565.45126,0
+FENG.US,D,20151103,000000,8.09204,8.13944,7.80464,8.07584,101245.85821,0
+FENG.US,D,20151104,000000,8.07584,8.21924,7.99604,8.10764,195457.57574,0
+FENG.US,D,20151105,000000,8.04404,8.18744,7.90004,8.05964,77381.5476,0
+FENG.US,D,20151106,000000,8.01164,8.15564,7.85204,8.13944,107707.65411,0
+FENG.US,D,20151109,000000,8.02784,8.17124,8.02784,8.07584,51565.03128,0
+FENG.US,D,20151110,000000,8.02784,8.04404,7.78844,7.82024,95489.40975,0
+FENG.US,D,20151111,000000,7.90004,7.96424,7.19806,7.48545,152006.3734,0
+FENG.US,D,20151112,000000,7.53285,7.75664,7.45365,7.69245,73872.81076,0
+FENG.US,D,20151113,000000,7.59705,7.59705,7.27785,7.51725,59962.69923,0
+FENG.US,D,20151116,000000,7.45365,7.70865,7.43745,7.58085,102945.72554,0
+FENG.US,D,20151117,000000,7.48545,7.80464,7.18186,7.27785,46679.60024,0
+FENG.US,D,20151118,000000,7.30965,7.45365,6.87886,7.08646,76755.03507,0
+FENG.US,D,20151119,000000,7.19806,7.35765,7.11826,7.21366,114223.78443,0
+FENG.US,D,20151120,000000,7.19806,7.53285,7.19806,7.48545,45489.07643,0
+FENG.US,D,20151123,000000,7.34145,7.50105,7.32585,7.50105,54261.0852,0
+FENG.US,D,20151124,000000,7.35765,7.48545,7.11826,7.37325,74875.33081,0
+FENG.US,D,20151125,000000,7.22986,7.70865,7.22986,7.59705,116103.65536,0
+FENG.US,D,20151127,000000,7.58085,7.82024,7.38945,7.80464,60589.21176,0
+FENG.US,D,20151130,000000,7.90004,7.90004,7.62885,7.82024,90414.14158,0
+FENG.US,D,20151201,000000,7.75664,7.83644,7.58085,7.78844,60199.5373,0
+FENG.US,D,20151202,000000,7.78844,7.78844,7.59705,7.75664,50237.83807,0
+FENG.US,D,20151203,000000,7.67685,7.83644,7.54905,7.74045,49211.65088,0
+FENG.US,D,20151204,000000,7.61265,7.70865,7.54905,7.62885,18045.19423,0
+FENG.US,D,20151207,000000,7.58085,7.70865,7.50105,7.66065,44611.89222,0
+FENG.US,D,20151208,000000,7.58085,7.64505,7.53285,7.61265,51971.70608,0
+FENG.US,D,20151209,000000,7.58085,7.64505,7.51725,7.59705,55138.26941,0
+FENG.US,D,20151210,000000,7.58085,7.69245,7.58085,7.64505,14724.46115,0
+FENG.US,D,20151211,000000,7.59705,7.66065,7.51725,7.59705,30326.27318,0
+FENG.US,D,20151214,000000,7.59705,7.66065,7.50105,7.59705,50694.01386,0
+FENG.US,D,20151215,000000,7.69245,7.78844,7.58085,7.78844,71053.25437,0
+FENG.US,D,20151216,000000,7.74045,8.04404,7.74045,7.96424,124311.48618,0
+FENG.US,D,20151217,000000,7.90004,8.07584,7.75664,7.80464,109273.8521,0
+FENG.US,D,20151218,000000,7.82024,9.01722,7.80464,8.85762,193735.87464,0
+FENG.US,D,20151221,000000,8.95362,8.95362,8.47483,8.69803,46616.76565,0
+FENG.US,D,20151222,000000,8.77782,9.19302,8.68243,8.84142,99607.32544,0
+FENG.US,D,20151223,000000,8.66623,9.09702,8.66623,8.90562,103446.90223,0
+FENG.US,D,20151224,000000,8.87382,9.70361,8.87382,9.54401,139369.95401,0
+FENG.US,D,20151228,000000,9.57581,9.8788,9.27281,9.36821,93254.36505,0
+FENG.US,D,20151229,000000,9.19302,9.68741,9.19302,9.57581,42965.8593,0
+FENG.US,D,20151230,000000,9.57581,9.65561,9.19302,9.41621,95204.23738,0
+FENG.US,D,20151231,000000,9.54401,9.65561,9.41621,9.60761,45684.58034,0
+FENG.US,D,20160104,000000,9.41621,9.54401,8.74603,8.93742,217492.6831,0
+FENG.US,D,20160105,000000,8.81022,9.27281,8.79402,9.17682,79298.91928,0
+FENG.US,D,20160106,000000,9.17682,9.54401,9.09702,9.16122,53353.90039,0
+FENG.US,D,20160107,000000,8.77782,8.92122,8.23544,8.53843,156850.63695,0
+FENG.US,D,20160108,000000,8.33083,8.58643,8.32303,8.55463,58637.00605,0
+FENG.US,D,20160111,000000,8.45863,8.45863,7.78844,7.85204,186721.40102,0
+FENG.US,D,20160112,000000,7.83644,8.15564,7.78844,7.96424,81596.46523,0
+FENG.US,D,20160113,000000,7.85204,8.13944,7.74045,7.85204,83892.17781,0
+FENG.US,D,20160114,000000,7.78844,8.07584,7.78844,7.86824,25607.34547,0
+FENG.US,D,20160115,000000,7.82024,7.85204,6.87886,7.38945,155801.28263,0
+FENG.US,D,20160119,000000,7.38945,8.18744,7.38945,7.97984,140352.14032,0
+FENG.US,D,20160120,000000,7.66065,7.90004,7.43745,7.70865,169618.55897,0
+FENG.US,D,20160121,000000,7.45365,7.68465,7.43745,7.58085,33383.50099,0
+FENG.US,D,20160122,000000,7.85204,7.91624,7.45365,7.51725,50909.01816,0
+FENG.US,D,20160125,000000,7.43745,7.64505,7.43745,7.56465,28670.5734,0
+FENG.US,D,20160126,000000,7.50105,7.72485,7.35765,7.61265,68264.86527,0
+FENG.US,D,20160127,000000,7.61265,7.61265,7.11826,7.21366,38504.27007,0
+FENG.US,D,20160128,000000,7.40565,7.40565,6.91066,7.08646,59974.19946,0
+FENG.US,D,20160129,000000,6.95866,7.15006,6.78286,7.13446,76011.85354,0
+FENG.US,D,20160201,000000,7.10206,7.10206,6.78286,6.79906,26266.02531,0
+FENG.US,D,20160202,000000,6.78286,6.78286,6.49607,6.49607,46966.60598,0
+FENG.US,D,20160203,000000,6.54347,6.67127,6.25607,6.38387,80395.94122,0
+FENG.US,D,20160204,000000,6.38387,6.43787,6.32027,6.38387,33332.16663,0
+FENG.US,D,20160205,000000,6.41567,6.59147,6.06468,6.14448,51371.86075,0
+FENG.US,D,20160208,000000,6.03288,6.12888,5.61769,5.77728,87724.42112,0
+FENG.US,D,20160209,000000,5.68189,5.87328,5.39449,5.52229,46487.09639,0
+FENG.US,D,20160210,000000,5.58589,5.61769,5.34649,5.36269,77490.04977,0
+FENG.US,D,20160211,000000,5.50609,5.63389,5.28289,5.28289,94201.05065,0
+FENG.US,D,20160212,000000,5.47429,5.77728,5.36269,5.41069,164322.78639,0
+FENG.US,D,20160216,000000,6.32027,6.41567,5.74549,6.03288,59504.35673,0
+FENG.US,D,20160217,000000,6.20808,6.27227,5.92128,6.11268,58412.16822,0
+FENG.US,D,20160218,000000,6.22428,6.41567,6.16068,6.41567,100920.01836,0
+FENG.US,D,20160219,000000,6.40007,6.41567,6.00108,6.12888,35321.70642,0
+FENG.US,D,20160222,000000,6.16068,6.38387,6.16068,6.30407,32909.32484,0
+FENG.US,D,20160223,000000,6.22428,6.27227,5.93688,5.98488,70823.91645,0
+FENG.US,D,20160224,000000,6.00108,6.35207,5.76948,6.20808,68967.87933,0
+FENG.US,D,20160225,000000,6.08088,6.08088,5.81028,5.90508,41728.83456,0
+FENG.US,D,20160226,000000,5.90508,6.14448,5.79348,5.88888,47726.12117,0
+FENG.US,D,20160229,000000,5.92128,5.98488,5.79348,5.96868,107312.1462,0
+FENG.US,D,20160301,000000,5.98488,6.12888,5.88888,6.08088,60320.03971,0
+FENG.US,D,20160302,000000,6.09648,6.19908,6.01668,6.09648,45041.06747,0
+FENG.US,D,20160303,000000,6.14448,6.35207,5.95308,6.19248,60985.55302,0
+FENG.US,D,20160304,000000,6.17628,6.38387,6.09648,6.14448,63531.2706,0
+FENG.US,D,20160307,000000,6.17628,6.47987,6.17628,6.32027,60386.37437,0
+FENG.US,D,20160308,000000,6.24048,6.36827,6.09648,6.30407,90736.98137,0
+FENG.US,D,20160309,000000,6.35207,6.99046,6.22428,6.75106,135766.71528,0
+FENG.US,D,20160310,000000,6.75106,6.92626,6.46367,6.49607,78465.90262,0
+FENG.US,D,20160311,000000,6.60707,6.70307,6.50387,6.59147,52103.87539,0
+FENG.US,D,20160314,000000,6.70307,7.00486,6.70307,6.81526,44901.73135,0
+FENG.US,D,20160315,000000,6.86266,6.87886,6.30407,6.43187,74665.49328,0
+FENG.US,D,20160316,000000,6.52727,6.79906,6.52727,6.73487,36827.90321,0
+FENG.US,D,20160317,000000,6.78286,6.83086,6.68087,6.78286,22241.27815,0
+FENG.US,D,20160318,000000,6.83086,7.00666,6.71927,6.78286,127748.55492,0
+FENG.US,D,20160321,000000,6.78286,6.92626,6.68747,6.81526,20543.24419,0
+FENG.US,D,20160322,000000,6.79906,7.34145,6.79906,7.29345,75393.84118,0
+FENG.US,D,20160323,000000,7.29345,7.29345,6.86266,6.91066,50611.34554,0
+FENG.US,D,20160324,000000,6.84646,6.97426,6.67127,6.92626,29785.42903,0
+FENG.US,D,20160328,000000,6.91066,6.95866,6.73427,6.95866,21539.09744,0
+FENG.US,D,20160329,000000,6.92626,7.27785,6.67127,7.19806,52429.71524,0
+FENG.US,D,20160330,000000,7.11826,7.42125,7.11826,7.22986,48507.30346,0
+FENG.US,D,20160331,000000,7.11826,7.18186,7.05406,7.10206,60764.71527,0
+FENG.US,D,20160401,000000,6.99046,7.03846,6.86266,6.92626,46837.27006,0
+FENG.US,D,20160404,000000,6.79906,6.91066,6.65507,6.73487,69330.21991,0
+FENG.US,D,20160405,000000,6.51167,6.73487,6.27227,6.52727,87215.0776,0
+FENG.US,D,20160406,000000,6.52727,6.75106,6.52727,6.75106,70479.24289,0
+FENG.US,D,20160407,000000,6.73487,6.90286,6.73487,6.79906,88095.92855,0
+FENG.US,D,20160408,000000,6.83086,6.95866,6.76726,6.94246,128805.07605,0
+FENG.US,D,20160411,000000,6.79906,7.27785,6.79906,7.10206,87591.08512,0
+FENG.US,D,20160412,000000,6.94246,7.12606,6.94246,7.07026,37546.08424,0
+FENG.US,D,20160413,000000,6.95866,7.26165,6.95866,7.24546,86272.05874,0
+FENG.US,D,20160414,000000,6.99046,7.15006,6.99046,7.07026,47262.11189,0
+FENG.US,D,20160415,000000,7.11826,7.14226,6.99046,7.03846,39652.62637,0
+FENG.US,D,20160418,000000,7.11826,7.11826,6.95866,6.95866,39221.45108,0
+FENG.US,D,20160419,000000,6.95866,6.95866,6.81646,6.89446,53042.89417,0
+FENG.US,D,20160420,000000,6.91066,7.07026,6.81526,6.91066,23409.96819,0
+FENG.US,D,20160421,000000,6.99046,6.99046,6.78286,6.84646,22072.77478,0
+FENG.US,D,20160422,000000,6.78286,6.79906,6.60707,6.67127,75656.5131,0
+FENG.US,D,20160425,000000,6.62327,6.67127,6.60707,6.62327,12069.74139,0
+FENG.US,D,20160426,000000,6.60707,6.62327,6.52727,6.52727,38438.76876,0
+FENG.US,D,20160427,000000,6.52727,6.52727,6.32027,6.41567,116586.83169,0
+FENG.US,D,20160428,000000,6.38387,6.57527,6.38387,6.40007,30408.27482,0
+FENG.US,D,20160429,000000,6.40007,6.46367,6.38387,6.40007,31690.6338,0
+FENG.US,D,20160502,000000,6.40007,6.51167,6.32027,6.43187,55140.26945,0
+FENG.US,D,20160503,000000,6.43187,6.43187,6.16068,6.16068,66774.83547,0
+FENG.US,D,20160504,000000,6.25607,6.38387,6.16068,6.16068,39185.7837,0
+FENG.US,D,20160505,000000,6.16068,6.28007,6.16068,6.27227,115421.80839,0
+FENG.US,D,20160506,000000,6.17628,6.32027,6.17628,6.22428,148410.46815,0
+FENG.US,D,20160509,000000,6.14448,6.16068,5.82528,5.82528,82138.97608,0
+FENG.US,D,20160510,000000,5.90508,6.09648,5.85708,5.93688,221063.08784,0
+FENG.US,D,20160511,000000,5.90508,5.96688,5.74549,5.90508,123039.79408,0
+FENG.US,D,20160512,000000,5.85708,5.95308,5.84148,5.90508,149373.32074,0
+FENG.US,D,20160513,000000,5.85708,5.93688,5.56969,5.69749,122363.78056,0
+FENG.US,D,20160516,000000,5.77728,5.95308,5.69749,5.95308,227177.04345,0
+FENG.US,D,20160517,000000,5.95308,6.15228,5.90508,6.14448,42362.34723,0
+FENG.US,D,20160518,000000,6.12888,6.43187,5.95308,6.36827,180054.60102,0
+FENG.US,D,20160519,000000,6.41567,6.43187,6.20808,6.32027,49261.15187,0
+FENG.US,D,20160520,000000,6.17628,6.41567,6.17628,6.36827,198389.30104,0
+FENG.US,D,20160523,000000,6.38387,6.41567,6.24168,6.36827,41527.16386,0
+FENG.US,D,20160524,000000,6.36827,6.36827,6.14448,6.16068,28645.5729,0
+FENG.US,D,20160525,000000,6.16068,6.35207,6.09648,6.27227,48490.9698,0
+FENG.US,D,20160526,000000,6.25607,6.32027,6.11268,6.11268,22547.78428,0
+FENG.US,D,20160527,000000,6.19248,6.38387,6.16068,6.30407,32374.31414,0
+FENG.US,D,20160531,000000,6.32027,6.41567,6.25607,6.36827,68558.87115,0
+FENG.US,D,20160601,000000,6.30407,6.36827,6.17628,6.36827,42075.00815,0
+FENG.US,D,20160602,000000,6.27227,6.27227,6.00108,6.16068,54388.08774,0
+FENG.US,D,20160603,000000,6.16068,6.27227,6.14448,6.27227,23219.46438,0
+FENG.US,D,20160606,000000,6.31367,6.35207,6.20808,6.27227,25738.8481,0
+FENG.US,D,20160607,000000,6.22428,6.30407,6.19248,6.20808,20644.91289,0
+FENG.US,D,20160608,000000,6.19248,6.31667,6.19248,6.19248,21601.59869,0
+FENG.US,D,20160609,000000,6.19248,6.24048,6.01668,6.24048,120403.07468,0
+FENG.US,D,20160610,000000,6.11268,6.12888,6.00108,6.00108,24190.15046,0
+FENG.US,D,20160613,000000,6.00108,6.04908,5.92128,5.92128,45666.41331,0
+FENG.US,D,20160614,000000,5.84148,6.00228,5.74549,5.76168,103938.24539,0
+FENG.US,D,20160615,000000,5.71369,5.90328,5.71369,5.80968,71973.43944,0
+FENG.US,D,20160616,000000,5.84148,5.95308,5.68189,5.80968,47062.27456,0
+FENG.US,D,20160617,000000,5.80968,5.93688,5.68189,5.72989,58088.16174,0
+FENG.US,D,20160620,000000,5.74549,6.27227,5.74549,6.27227,25056.66779,0
+FENG.US,D,20160621,000000,6.14448,6.19248,5.95308,6.06468,16925.50517,0
+FENG.US,D,20160622,000000,6.03288,6.12888,5.95308,6.09648,12061.57456,0
+FENG.US,D,20160623,000000,6.16068,6.27227,6.11268,6.16068,12364.08061,0
+FENG.US,D,20160624,000000,5.69749,6.04908,5.69749,5.88888,18477.70288,0
+FENG.US,D,20160627,000000,5.88888,5.88888,5.60209,5.69749,24986.49972,0
+FENG.US,D,20160628,000000,5.74549,5.85708,5.74549,5.76168,11224.22448,0
+FENG.US,D,20160629,000000,5.76168,5.90508,5.76168,5.79348,3981.91297,0
+FENG.US,D,20160630,000000,5.82528,5.90508,5.80968,5.87328,3740.74148,0
+FENG.US,D,20160701,000000,5.84148,5.90508,5.84148,5.88888,5430.94195,0
+FENG.US,D,20160705,000000,5.79348,6.01668,5.79348,5.90508,15377.97422,0
+FENG.US,D,20160706,000000,5.90508,6.00108,5.74549,5.82528,19557.0578,0
+FENG.US,D,20160707,000000,5.76168,6.04908,5.76168,6.03288,10646.54626,0
+FENG.US,D,20160708,000000,6.17628,6.19248,6.08088,6.12888,16776.33552,0
+FENG.US,D,20160711,000000,6.16068,6.30407,6.14448,6.28787,23188.7971,0
+FENG.US,D,20160712,000000,6.30407,6.32027,6.20808,6.25607,27164.37661,0
+FENG.US,D,20160713,000000,5.98488,6.22428,5.98488,6.16068,21765.93531,0
+FENG.US,D,20160714,000000,6.33587,6.41567,6.12888,6.38387,24909.33151,0
+FENG.US,D,20160715,000000,6.27227,6.46367,6.16068,6.28787,31737.3014,0
+FENG.US,D,20160718,000000,6.28787,6.40007,6.16068,6.32027,25085.83504,0
+FENG.US,D,20160719,000000,6.20808,6.40007,6.20808,6.22428,15843.31686,0
+FENG.US,D,20160720,000000,6.20808,6.25607,6.16068,6.17628,6303.79274,0
+FENG.US,D,20160721,000000,6.17628,6.19248,5.90508,6.03288,24685.16036,0
+FENG.US,D,20160722,000000,5.95308,6.06468,5.92128,6.00108,7056.97447,0
+FENG.US,D,20160725,000000,6.00108,6.09648,5.85708,5.95308,28901.07801,0
+FENG.US,D,20160726,000000,5.90508,6.30407,5.90508,6.24048,31342.2935,0
+FENG.US,D,20160727,000000,6.25607,6.35207,6.06468,6.08088,27654.88642,0
+FENG.US,D,20160728,000000,6.12888,6.35207,6.08088,6.30407,25088.50176,0
+FENG.US,D,20160729,000000,6.32027,6.33587,6.17628,6.20808,27582.88498,0
+FENG.US,D,20160801,000000,6.28787,6.33587,6.24048,6.32027,75614.01225,0
+FENG.US,D,20160802,000000,6.33587,6.38387,6.17628,6.36827,93312.69955,0
+FENG.US,D,20160803,000000,6.38387,6.40007,6.28787,6.36827,31955.97244,0
+FENG.US,D,20160804,000000,6.36827,6.36827,6.24048,6.30407,35353.70706,0
+FENG.US,D,20160805,000000,6.33587,6.36827,6.19248,6.19248,28960.5792,0
+FENG.US,D,20160808,000000,6.22428,6.32027,6.19248,6.30407,16649.99966,0
+FENG.US,D,20160809,000000,6.22428,6.36827,6.19248,6.27227,110520.87704,0
+FENG.US,D,20160810,000000,6.24048,6.27227,5.74549,5.82528,156993.63981,0
+FENG.US,D,20160811,000000,5.79348,6.06468,5.79348,5.93688,54737.92807,0
+FENG.US,D,20160812,000000,5.88888,5.95308,5.68189,5.79348,117068.34132,0
+FENG.US,D,20160815,000000,5.82528,6.03288,5.79348,5.79348,99560.65784,0
+FENG.US,D,20160816,000000,5.79348,5.90508,5.60209,5.61769,113585.605,0
+FENG.US,D,20160817,000000,5.68189,5.84148,5.61769,5.61769,111435.72867,0
+FENG.US,D,20160818,000000,5.61769,5.80968,5.58589,5.60989,60542.37749,0
+FENG.US,D,20160819,000000,5.58589,5.76168,5.58589,5.65009,99303.31936,0
+FENG.US,D,20160822,000000,5.60209,5.77728,5.58589,5.71369,92101.50866,0
+FENG.US,D,20160823,000000,5.79348,5.82528,5.69749,5.74549,85454.87573,0
+FENG.US,D,20160824,000000,5.76168,5.76168,5.61769,5.63389,109816.52962,0
+FENG.US,D,20160825,000000,5.66569,5.74549,5.61769,5.69749,130569.94468,0
+FENG.US,D,20160826,000000,5.69749,5.76168,5.60209,5.69749,84502.02334,0
+FENG.US,D,20160829,000000,5.68189,5.76168,5.60209,5.68189,140873.98409,0
+FENG.US,D,20160830,000000,5.68189,5.76168,5.66569,5.74549,83983.67964,0
+FENG.US,D,20160831,000000,5.76168,5.76168,5.68189,5.68189,155131.60257,0
+FENG.US,D,20160901,000000,5.71369,5.71369,5.60209,5.65009,99249.31828,0
+FENG.US,D,20160902,000000,5.66569,5.72989,5.65009,5.71369,61276.72551,0
+FENG.US,D,20160906,000000,5.76168,5.79348,5.65009,5.72989,142464.18256,0
+FENG.US,D,20160907,000000,5.69749,5.74549,5.66569,5.69749,88200.59731,0
+FENG.US,D,20160908,000000,5.68189,5.72989,5.66569,5.69749,21628.43256,0
+FENG.US,D,20160909,000000,5.66569,5.72989,5.60209,5.66569,114326.61982,0
+FENG.US,D,20160912,000000,5.61769,5.66569,5.55409,5.60209,183169.82999,0
+FENG.US,D,20160913,000000,5.50609,5.69749,5.42629,5.52229,122945.12552,0
+FENG.US,D,20160914,000000,5.52229,5.60209,5.49049,5.55409,54563.59125,0
+FENG.US,D,20160915,000000,5.58589,5.69749,5.50609,5.61769,48172.6301,0
+FENG.US,D,20160916,000000,5.61769,5.63389,5.45809,5.47429,49547.82427,0
+FENG.US,D,20160919,000000,5.49049,5.52229,5.44249,5.52229,85738.54807,0
+FENG.US,D,20160920,000000,5.55409,5.60209,5.45809,5.49049,82540.15077,0
+FENG.US,D,20160921,000000,5.49049,5.72989,5.49049,5.61769,80046.10089,0
+FENG.US,D,20160922,000000,5.63389,6.00108,5.63389,6.00108,490361.97371,0
+FENG.US,D,20160923,000000,5.90508,6.12888,5.90508,6.00108,57469.14936,0
+FENG.US,D,20160926,000000,5.88888,6.20808,5.80968,6.06468,249365.82055,0
+FENG.US,D,20160927,000000,6.16068,6.19248,6.10488,6.14448,58242.16482,0
+FENG.US,D,20160928,000000,6.11268,6.19248,6.11268,6.19248,48565.63796,0
+FENG.US,D,20160929,000000,6.22428,6.22428,6.11268,6.17628,32030.80727,0
+FENG.US,D,20160930,000000,6.16068,6.25607,6.03408,6.22428,69070.88139,0
+FENG.US,D,20161003,000000,6.20808,6.22608,6.06468,6.06468,15904.31808,0
+FENG.US,D,20161004,000000,6.01668,6.16068,6.01668,6.12048,19103.04872,0
+FENG.US,D,20161005,000000,6.04908,6.20808,6.04908,6.12888,54004.74674,0
+FENG.US,D,20161006,000000,6.03288,6.11268,6.03288,6.04908,30560.44453,0
+FENG.US,D,20161007,000000,5.98488,6.06468,5.98488,6.00108,29885.5977,0
+FENG.US,D,20161010,000000,6.01668,6.08088,5.98488,6.04908,13510.77021,0
+FENG.US,D,20161011,000000,6.00108,6.03288,5.85708,5.87328,46018.08701,0
+FENG.US,D,20161012,000000,5.79348,5.93688,5.77728,5.85708,27790.72247,0
+FENG.US,D,20161013,000000,5.76168,5.80968,5.76168,5.79348,41356.82712,0
+FENG.US,D,20161014,000000,5.76168,5.85708,5.76168,5.76168,39893.79786,0
+FENG.US,D,20161017,000000,5.76168,5.77728,5.76168,5.76168,24486.32305,0
+FENG.US,D,20161018,000000,5.76168,5.87328,5.76168,5.79348,45979.58624,0
+FENG.US,D,20161019,000000,5.76168,5.82528,5.76168,5.79348,18469.53605,0
+FENG.US,D,20161020,000000,5.79348,5.84148,5.79348,5.82528,1284.35902,0
+FENG.US,D,20161021,000000,5.77728,5.84148,5.77728,5.77728,11977.07287,0
+FENG.US,D,20161024,000000,5.84148,6.12888,5.77728,5.87328,46032.42063,0
+FENG.US,D,20161025,000000,5.82528,5.88888,5.76168,5.76168,33547.83761,0
+FENG.US,D,20161026,000000,5.76168,5.79348,5.76168,5.77728,19725.06116,0
+FENG.US,D,20161027,000000,5.76168,5.93688,5.76168,5.82528,26812.36957,0
+FENG.US,D,20161028,000000,5.84148,6.16068,5.84148,5.93688,75754.34839,0
+FENG.US,D,20161031,000000,6.03288,6.03288,5.76168,5.76168,40489.64311,0
+FENG.US,D,20161101,000000,5.80968,5.84148,5.69749,5.74549,76278.1922,0
+FENG.US,D,20161102,000000,5.76168,5.85708,5.74549,5.76168,40473.30945,0
+FENG.US,D,20161103,000000,5.82528,5.82528,5.74549,5.76168,22520.11706,0
+FENG.US,D,20161104,000000,5.77728,5.81388,5.74549,5.74549,29640.5928,0
+FENG.US,D,20161107,000000,5.80968,5.85708,5.76168,5.77728,8757.50848,0
+FENG.US,D,20161108,000000,5.80968,5.80968,5.68189,5.68189,71226.59117,0
+FENG.US,D,20161109,000000,5.82528,6.01668,5.76168,5.93688,122387.4477,0
+FENG.US,D,20161110,000000,5.93688,6.36827,5.93208,6.20808,332094.14175,0
+FENG.US,D,20161111,000000,6.20808,6.28787,6.06468,6.28787,146902.27132,0
+FENG.US,D,20161114,000000,6.22428,6.22428,6.08088,6.08088,41277.82554,0
+FENG.US,D,20161115,000000,6.11088,6.20808,6.08088,6.14448,34540.35746,0
+FENG.US,D,20161116,000000,6.16068,6.27227,6.14448,6.22428,51984.20633,0
+FENG.US,D,20161117,000000,6.19248,6.30407,6.09648,6.11268,64409.6215,0
+FENG.US,D,20161118,000000,6.08088,6.19248,5.98488,6.16068,59904.36473,0
+FENG.US,D,20161121,000000,6.06468,6.22428,6.06468,6.22428,21117.25567,0
+FENG.US,D,20161122,000000,6.12888,6.22428,6.12888,6.16068,20164.23661,0
+FENG.US,D,20161123,000000,5.98488,6.16068,5.92128,6.07248,63810.60952,0
+FENG.US,D,20161125,000000,6.06468,6.16068,5.96868,6.04908,21567.098,0
+FENG.US,D,20161128,000000,6.01668,6.25607,6.00108,6.06468,52165.20995,0
+FENG.US,D,20161129,000000,6.06468,6.11268,6.03288,6.03288,39952.4657,0
+FENG.US,D,20161130,000000,6.06468,6.20808,6.01368,6.16068,44560.55786,0
+FENG.US,D,20161201,000000,6.16068,6.25607,5.90748,6.03288,54597.59193,0
+FENG.US,D,20161202,000000,6.00108,6.22428,6.00108,6.16068,57408.98149,0
+FENG.US,D,20161205,000000,6.20808,6.20808,5.98488,6.04068,45049.2343,0
+FENG.US,D,20161206,000000,6.08088,6.09648,5.98488,6.03288,20858.7505,0
+FENG.US,D,20161207,000000,5.95308,6.12888,5.95308,6.06468,37645.08622,0
+FENG.US,D,20161208,000000,6.01668,6.11268,5.98488,6.00108,120433.07528,0
+FENG.US,D,20161209,000000,6.01668,6.01728,5.95308,5.98488,45227.5712,0
+FENG.US,D,20161212,000000,5.96868,5.96868,5.84148,5.85708,71391.59447,0
+FENG.US,D,20161213,000000,5.84148,5.95308,5.84148,5.88888,30875.45083,0
+FENG.US,D,20161214,000000,5.85708,5.93688,5.80968,5.85708,31600.632,0
+FENG.US,D,20161215,000000,5.87328,5.87328,5.68189,5.69749,94789.06241,0
+FENG.US,D,20161216,000000,5.68189,5.77728,5.68189,5.68189,46586.09837,0
+FENG.US,D,20161219,000000,5.68189,5.71369,5.58589,5.61769,40997.15326,0
+FENG.US,D,20161220,000000,5.56969,5.87328,5.56969,5.84148,40826.81652,0
+FENG.US,D,20161221,000000,5.72989,5.85708,5.55409,5.58589,72345.78022,0
+FENG.US,D,20161222,000000,5.55409,5.65009,5.36269,5.36269,56796.1359,0
+FENG.US,D,20161223,000000,5.42629,5.53789,5.42629,5.53789,15127.80255,0
+FENG.US,D,20161227,000000,5.52229,5.58589,5.25049,5.29849,80925.28514,0
+FENG.US,D,20161228,000000,5.36269,5.56969,5.2031,5.28289,89948.79894,0
+FENG.US,D,20161229,000000,5.29849,5.37829,5.1071,5.1395,74459.32249,0
+FENG.US,D,20161230,000000,5.2349,5.25109,4.9637,5.0117,93983.04629,0
+FENG.US,D,20170103,000000,4.9793,5.2349,4.9793,5.1233,36623.73246,0
+FENG.US,D,20170104,000000,5.1233,5.44249,5.0753,5.39449,25614.84562,0
+FENG.US,D,20170105,000000,5.26669,5.39449,5.2031,5.34649,70078.90155,0
+FENG.US,D,20170106,000000,5.26669,5.26669,5.0273,5.0273,206837.30333,0
+FENG.US,D,20170109,000000,4.9955,5.1947,4.9955,5.1551,75841.5168,0
+FENG.US,D,20170110,000000,5.1869,5.2349,5.1395,5.2271,87065.0746,0
+FENG.US,D,20170111,000000,5.2349,5.37829,5.1233,5.26669,95671.9134,0
+FENG.US,D,20170112,000000,5.25049,5.25049,5.1395,5.1551,26269.69205,0
+FENG.US,D,20170113,000000,5.1707,5.49049,5.1707,5.41069,77009.8735,0
+FENG.US,D,20170117,000000,5.26669,5.55409,5.1707,5.36269,63454.10239,0
+FENG.US,D,20170118,000000,5.28289,5.34649,5.2349,5.2349,14153.11639,0
+FENG.US,D,20170119,000000,5.1869,5.42629,5.1323,5.39449,47738.95476,0
+FENG.US,D,20170120,000000,5.47429,5.66569,5.36269,5.55409,98378.6342,0
+FENG.US,D,20170123,000000,5.55409,5.58589,5.49049,5.56969,21968.60603,0
+FENG.US,D,20170124,000000,5.60209,5.60209,5.47429,5.47429,23320.29973,0
+FENG.US,D,20170125,000000,5.58589,5.79348,5.58589,5.65009,113170.76337,0
+FENG.US,D,20170126,000000,5.66569,6.16068,5.60209,5.71369,50386.34104,0
+FENG.US,D,20170127,000000,5.72989,5.72989,5.58589,5.58589,5678.4469,0
+FENG.US,D,20170130,000000,5.61769,5.61769,5.42629,5.47429,21896.60459,0
+FENG.US,D,20170131,000000,5.56969,5.56969,5.36269,5.41069,34010.34686,0
+FENG.US,D,20170201,000000,5.45809,5.45809,5.34649,5.39449,28859.41051,0
+FENG.US,D,20170202,000000,5.34649,5.39449,5.34649,5.39449,715388.64082,0
+FENG.US,D,20170203,000000,5.34649,5.58589,5.34649,5.56969,27834.05667,0
+FENG.US,D,20170206,000000,5.47429,5.53789,5.42629,5.45809,38893.94453,0
+FENG.US,D,20170207,000000,5.39449,5.53789,5.37829,5.53789,21050.421,0
+FENG.US,D,20170208,000000,5.55409,5.66569,5.55409,5.63389,32037.14073,0
+FENG.US,D,20170209,000000,5.63389,5.65009,5.52229,5.60209,30557.11113,0
+FENG.US,D,20170210,000000,5.60209,5.69749,5.55409,5.61769,24579.82492,0
+FENG.US,D,20170213,000000,5.63389,5.80968,5.60209,5.69749,64042.61416,0
+FENG.US,D,20170214,000000,5.60209,5.68189,5.45809,5.58589,60814.21626,0
+FENG.US,D,20170215,000000,5.52229,5.66569,5.50609,5.58589,44948.39895,0
+FENG.US,D,20170216,000000,5.50609,5.66569,5.50609,5.60209,60360.20718,0
+FENG.US,D,20170217,000000,5.77728,6.16068,5.74009,6.06468,427715.38747,0
+FENG.US,D,20170221,000000,6.14448,6.40007,6.12888,6.33587,511643.39933,0
+FENG.US,D,20170222,000000,6.86266,6.86266,6.01668,6.32027,134169.51667,0
+FENG.US,D,20170223,000000,6.27227,6.27227,6.06468,6.20808,82478.14953,0
+FENG.US,D,20170224,000000,6.17628,6.33587,5.99028,6.30407,52328.04654,0
+FENG.US,D,20170227,000000,6.27227,6.28787,6.14448,6.22428,35024.70048,0
+FENG.US,D,20170228,000000,6.22428,6.26567,6.08088,6.12888,44084.38167,0
+FENG.US,D,20170301,000000,6.19248,6.20808,6.06468,6.17628,29133.916,0
+FENG.US,D,20170302,000000,6.09648,6.22428,6.06468,6.14448,48401.96802,0
+FENG.US,D,20170303,000000,6.11268,6.16068,6.06468,6.14448,27576.21818,0
+FENG.US,D,20170306,000000,6.04908,6.06468,5.90508,5.95308,76612.03221,0
+FENG.US,D,20170307,000000,5.84148,5.93688,5.77728,5.84148,67939.85877,0
+FENG.US,D,20170308,000000,5.82528,5.98488,5.81268,5.90508,22819.78972,0
+FENG.US,D,20170309,000000,5.96868,5.96868,5.76168,5.85708,22433.782,0
+FENG.US,D,20170310,000000,5.84148,5.95308,5.76168,5.90508,13055.2611,0
+FENG.US,D,20170313,000000,5.84148,5.98488,5.58589,5.87328,43420.53506,0
+FENG.US,D,20170314,000000,5.96868,6.01668,5.72149,5.84148,83389.00108,0
+FENG.US,D,20170315,000000,5.85708,5.85708,5.71369,5.76168,57490.98313,0
+FENG.US,D,20170316,000000,5.74549,5.90508,5.71369,5.72989,73186.4637,0
+FENG.US,D,20170317,000000,5.76168,5.83968,5.69749,5.71369,58542.8375,0
+FENG.US,D,20170320,000000,5.65009,5.65009,5.50609,5.61769,52404.54807,0
+FENG.US,D,20170321,000000,5.63389,5.63389,5.48209,5.53789,44726.06117,0
+FENG.US,D,20170322,000000,5.50609,5.58589,5.47429,5.55409,44782.06229,0
+FENG.US,D,20170323,000000,5.52229,5.69749,5.52229,5.66569,9228.85124,0
+FENG.US,D,20170324,000000,5.66569,5.72989,5.66569,5.71369,6263.12526,0
+FENG.US,D,20170327,000000,5.63389,5.72989,5.53789,5.68189,12673.75347,0
+FENG.US,D,20170328,000000,5.66569,5.80968,5.66569,5.77728,19446.22225,0
+FENG.US,D,20170329,000000,5.74549,5.77728,5.58169,5.65009,59505.52342,0
+FENG.US,D,20170330,000000,5.61769,5.66569,5.47429,5.55409,37809.0895,0
+FENG.US,D,20170331,000000,5.52229,5.56969,5.50609,5.56969,14403.45473,0
+FENG.US,D,20170403,000000,5.55409,5.60209,5.52229,5.55409,50767.18199,0
+FENG.US,D,20170404,000000,5.53789,5.60209,5.52229,5.55409,18038.86077,0
+FENG.US,D,20170405,000000,5.55409,5.59429,5.49049,5.49049,60937.21872,0
+FENG.US,D,20170406,000000,5.44249,5.69749,5.44249,5.60209,44926.56518,0
+FENG.US,D,20170407,000000,5.53789,5.68189,5.52229,5.66569,8475.66951,0
+FENG.US,D,20170410,000000,5.68189,5.80968,5.66569,5.66569,51724.53447,0
+FENG.US,D,20170411,000000,5.74549,5.87328,5.68189,5.72989,101684.20031,0
+FENG.US,D,20170412,000000,5.63389,5.80128,5.63389,5.68189,6077.78822,0
+FENG.US,D,20170413,000000,5.61769,5.85708,5.61769,5.69749,29676.76019,0
+FENG.US,D,20170417,000000,5.58589,5.84148,5.55409,5.82528,51534.364,0
+FENG.US,D,20170418,000000,5.68189,5.84148,5.68189,5.68189,53319.89971,0
+FENG.US,D,20170419,000000,5.69749,5.76168,5.68189,5.68189,29280.08559,0
+FENG.US,D,20170420,000000,5.68189,5.77728,5.66569,5.74549,16747.16827,0
+FENG.US,D,20170421,000000,5.69749,5.77728,5.60209,5.69749,18433.03532,0
+FENG.US,D,20170424,000000,5.69749,5.79348,5.59429,5.60209,18325.86651,0
+FENG.US,D,20170425,000000,5.69749,5.71369,5.58589,5.61769,23841.81016,0
+FENG.US,D,20170426,000000,5.60209,5.69749,5.55409,5.69749,29225.75117,0
+FENG.US,D,20170427,000000,5.66569,5.69329,5.56969,5.63389,22210.61087,0
+FENG.US,D,20170428,000000,5.63389,5.63389,5.56969,5.56969,9733.86134,0
+FENG.US,D,20170501,000000,5.50609,5.50609,5.38609,5.41069,108819.84302,0
+FENG.US,D,20170502,000000,5.33089,5.50609,5.31469,5.39449,29621.09241,0
+FENG.US,D,20170503,000000,5.33089,5.49049,5.33089,5.36269,39965.7993,0
+FENG.US,D,20170504,000000,5.28289,5.36269,5.28289,5.33089,10710.04753,0
+FENG.US,D,20170505,000000,5.26669,5.36269,5.2031,5.26669,149799.99594,0
+FENG.US,D,20170508,000000,5.1707,5.39449,5.1707,5.29849,45951.58568,0
+FENG.US,D,20170509,000000,5.28289,5.50609,5.28289,5.36269,105732.61461,0
+FENG.US,D,20170510,000000,5.31469,5.50609,5.31469,5.47429,16500.83001,0
+FENG.US,D,20170511,000000,5.45809,5.49049,5.42629,5.49049,10569.71139,0
+FENG.US,D,20170512,000000,5.45809,5.49049,5.39449,5.39449,21407.59481,0
+FENG.US,D,20170515,000000,5.34649,5.36269,5.26669,5.34649,37742.92151,0
+FENG.US,D,20170516,000000,5.33089,5.36269,5.1071,5.1233,132720.82103,0
+FENG.US,D,20170517,000000,5.1071,5.1395,5.0591,5.0753,69197.21725,0
+FENG.US,D,20170518,000000,5.0117,5.0591,4.9475,4.9475,115530.31056,0
+FENG.US,D,20170519,000000,4.9709,5.0753,4.9475,5.0117,31617.96568,0
+FENG.US,D,20170522,000000,5.0273,5.1395,4.9475,4.9793,117015.17359,0
+FENG.US,D,20170523,000000,4.9637,5.0117,4.8995,4.8995,38187.59707,0
+FENG.US,D,20170524,000000,4.8995,4.9955,4.8839,4.8839,14774.62882,0
+FENG.US,D,20170525,000000,4.8995,4.9943,4.8359,4.8515,61810.06951,0
+FENG.US,D,20170526,000000,4.8203,4.8839,4.68291,4.8203,66945.50555,0
+FENG.US,D,20170530,000000,4.8203,4.8995,4.70811,4.72431,38320.93307,0
+FENG.US,D,20170531,000000,4.72431,4.7561,4.67631,4.70811,49455.82243,0
+FENG.US,D,20170601,000000,4.70811,4.8515,4.69251,4.8359,31330.95994,0
+FENG.US,D,20170602,000000,4.8359,4.8359,4.73991,4.7879,18228.6979,0
+FENG.US,D,20170605,000000,4.8041,5.0753,4.8041,5.0117,63506.60344,0
+FENG.US,D,20170606,000000,4.9793,5.0513,4.8677,4.8839,20628.57923,0
+FENG.US,D,20170607,000000,4.9475,5.0117,4.72431,4.8041,31137.2894,0
+FENG.US,D,20170608,000000,4.8359,4.8359,4.62831,4.66011,103658.23979,0
+FENG.US,D,20170609,000000,4.64451,4.73991,4.59651,4.62831,49415.15495,0
+FENG.US,D,20170612,000000,4.62831,4.70811,4.54851,4.61211,43480.36959,0
+FENG.US,D,20170613,000000,4.61211,4.66011,4.54851,4.58031,29823.42979,0
+FENG.US,D,20170614,000000,4.56471,4.63311,4.54851,4.58031,23656.80646,0
+FENG.US,D,20170615,000000,4.58031,4.62831,4.51671,4.56471,22113.44226,0
+FENG.US,D,20170616,000000,4.58031,4.59651,4.51671,4.53231,35784.049,0
+FENG.US,D,20170619,000000,4.50051,4.58031,4.48491,4.53231,130267.77197,0
+FENG.US,D,20170620,000000,4.50051,4.54851,4.29291,4.35711,89080.44824,0
+FENG.US,D,20170621,000000,4.35711,4.42071,4.35711,4.38891,132956.49241,0
+FENG.US,D,20170622,000000,4.14952,4.37091,4.10152,4.27731,236491.56307,0
+FENG.US,D,20170623,000000,4.14952,4.46871,4.14952,4.38891,46644.93288,0
+FENG.US,D,20170626,000000,4.38891,4.43691,4.30911,4.37331,83008.99348,0
+FENG.US,D,20170627,000000,4.06972,4.38891,4.06972,4.37331,5464.94263,0
+FENG.US,D,20170628,000000,4.29291,4.35711,4.26111,4.30911,51659.53317,0
+FENG.US,D,20170629,000000,4.22932,4.37331,4.08592,4.16512,93187.86372,0
+FENG.US,D,20170630,000000,4.11772,4.29291,4.11772,4.19752,164788.96238,0
+FENG.US,D,20170703,000000,4.24552,4.27731,4.14952,4.21312,25007.50014,0
+FENG.US,D,20170705,000000,4.14952,4.22932,4.14952,4.14952,44085.54836,0
+FENG.US,D,20170706,000000,4.19752,4.26111,4.13392,4.13392,52926.55851,0
+FENG.US,D,20170707,000000,4.14952,4.18972,4.02172,4.02172,69108.88215,0
+FENG.US,D,20170710,000000,4.06972,4.08592,3.91012,3.92632,52839.3901,0
+FENG.US,D,20170711,000000,3.92632,3.95812,3.87832,3.94192,31858.80383,0
+FENG.US,D,20170712,000000,3.91012,4.11772,3.87832,4.08592,69443.55551,0
+FENG.US,D,20170713,000000,3.98992,4.42071,3.92632,4.32531,66732.33462,0
+FENG.US,D,20170714,000000,4.21312,4.32531,4.06972,4.21312,40062.30123,0
+FENG.US,D,20170717,000000,4.13392,4.22932,4.11772,4.14952,13897.44461,0
+FENG.US,D,20170718,000000,4.16512,4.19752,4.10152,4.14952,36425.06182,0
+FENG.US,D,20170719,000000,4.14952,4.34091,4.11772,4.32531,74386.4877,0
+FENG.US,D,20170720,000000,4.32531,4.38891,4.30911,4.38891,29073.58146,0
+FENG.US,D,20170721,000000,4.46871,4.46871,4.30911,4.40511,29888.09775,0
+FENG.US,D,20170724,000000,4.40511,4.43691,4.34091,4.43691,14149.28298,0
+FENG.US,D,20170725,000000,4.40511,4.50051,4.40511,4.46871,34465.85597,0
+FENG.US,D,20170726,000000,4.46871,4.50051,4.30911,4.34091,37118.74236,0
+FENG.US,D,20170727,000000,4.34091,4.40511,4.30911,4.35711,19770.22873,0
+FENG.US,D,20170728,000000,4.35711,4.35711,4.30911,4.32531,16787.83575,0
+FENG.US,D,20170731,000000,4.30911,4.34091,4.21312,4.30911,32761.48855,0
+FENG.US,D,20170801,000000,4.30911,4.40511,4.27731,4.32531,25189.33711,0
+FENG.US,D,20170802,000000,4.26111,4.30911,4.25331,4.27731,19933.06532,0
+FENG.US,D,20170803,000000,4.21312,4.38891,4.13392,4.27731,14643.6262,0
+FENG.US,D,20170804,000000,4.30911,4.40511,4.30911,4.32531,14273.78547,0
+FENG.US,D,20170807,000000,4.21312,4.41291,4.19752,4.38891,183395.50117,0
+FENG.US,D,20170808,000000,4.38891,4.62831,4.37331,4.56471,63974.27946,0
+FENG.US,D,20170809,000000,4.58031,4.59471,4.37331,4.46871,22797.95595,0
+FENG.US,D,20170810,000000,4.45311,4.51671,4.37331,4.40511,25656.17978,0
+FENG.US,D,20170811,000000,4.35111,4.46871,4.35111,4.40511,15660.47987,0
+FENG.US,D,20170814,000000,4.42071,4.48491,4.35711,4.46871,49532.32396,0
+FENG.US,D,20170815,000000,4.46871,4.61211,4.38891,4.58031,28384.40101,0
+FENG.US,D,20170816,000000,4.7879,6.32027,4.7879,6.30407,3675097.50048,0
+FENG.US,D,20170817,000000,6.27227,6.38387,5.68189,6.28787,2062563.58378,0
+FENG.US,D,20170818,000000,6.09648,7.67685,5.94528,7.18186,3118615.03772,0
+FENG.US,D,20170821,000000,7.15006,7.62885,6.49607,6.59147,1733014.49293,0
+FENG.US,D,20170822,000000,6.67127,7.40565,6.43187,7.29345,1363412.43437,0
+FENG.US,D,20170823,000000,7.18186,8.37883,6.80986,7.85204,2568115.86129,0
+FENG.US,D,20170824,000000,7.82024,8.26723,7.59705,7.78844,983822.50939,0
+FENG.US,D,20170825,000000,7.88384,8.05964,7.26165,7.27785,1235171.86961,0
+FENG.US,D,20170828,000000,7.29345,7.47825,6.75106,6.89446,756675.96655,0
+FENG.US,D,20170829,000000,6.89446,7.69245,6.84646,7.62885,576340.69325,0
+FENG.US,D,20170830,000000,7.61265,7.67685,7.34145,7.54905,243542.70409,0
+FENG.US,D,20170831,000000,7.54905,7.58085,7.07026,7.18186,318117.52889,0
+FENG.US,D,20170901,000000,7.22986,7.69245,7.02226,7.10206,893023.02677,0
+FENG.US,D,20170905,000000,7.11826,7.64505,7.00666,7.58085,561793.56898,0
+FENG.US,D,20170906,000000,7.58085,7.93184,7.30965,7.38945,600629.17901,0
+FENG.US,D,20170907,000000,7.37325,7.59705,7.32585,7.56465,252487.54965,0
+FENG.US,D,20170908,000000,7.56465,7.66065,7.35765,7.42125,204849.76358,0
+FENG.US,D,20170911,000000,7.48545,7.58085,7.32585,7.32585,288385.7676,0
+FENG.US,D,20170912,000000,7.34145,7.70865,7.32585,7.43745,372267.11186,0
+FENG.US,D,20170913,000000,7.42125,7.66065,7.34145,7.51725,154625.92579,0
+FENG.US,D,20170914,000000,7.51725,9.11322,7.40565,8.96922,2849640.82501,0
+FENG.US,D,20170915,000000,8.96922,9.54401,8.65003,8.87382,1521863.93667,0
+FENG.US,D,20170918,000000,8.88942,9.48041,8.88942,9.25661,633640.67256,0
+FENG.US,D,20170919,000000,9.30461,9.8632,9.20922,9.49601,1007445.98185,0
+FENG.US,D,20170920,000000,9.55961,10.741,9.55961,9.7678,1423889.47722,0
+FENG.US,D,20170921,000000,9.8632,10.2142,9.64001,9.9268,528313.23272,0
+FENG.US,D,20170922,000000,9.9112,10.0228,9.38441,9.54401,552772.38856,0
+FENG.US,D,20170925,000000,9.44861,9.51221,9.09702,9.32081,391555.99763,0
+FENG.US,D,20170926,000000,9.35261,9.895,9.32081,9.49601,257879.65749,0
+FENG.US,D,20170927,000000,9.54401,9.57581,9.17682,9.22482,220120.90233,0
+FENG.US,D,20170928,000000,9.19302,9.27281,8.95362,9.22482,169493.72314,0
+FENG.US,D,20170929,000000,9.19302,9.49601,9.19302,9.40061,117321.01304,0
+FENG.US,D,20171002,000000,9.43241,9.54401,9.32081,9.35261,124503.65669,0
+FENG.US,D,20171003,000000,9.46421,10.087,9.40061,9.57581,875947.35193,0
+FENG.US,D,20171004,000000,9.65561,9.70361,9.32081,9.32081,266806.33602,0
+FENG.US,D,20171005,000000,9.33641,9.60761,9.27281,9.30461,214234.78461,0
+FENG.US,D,20171006,000000,9.25661,9.49181,9.12942,9.32081,252989.39302,0
+FENG.US,D,20171009,000000,9.35261,9.847,9.30461,9.52781,436003.05322,0
+FENG.US,D,20171010,000000,9.52781,9.895,9.40061,9.41621,288661.27311,0
+FENG.US,D,20171011,000000,9.38441,10.3258,9.38441,10.294,786154.22277,0
+FENG.US,D,20171012,000000,10.3738,10.5316,9.67181,9.71981,401355.19361,0
+FENG.US,D,20171013,000000,9.71981,9.943,9.65561,9.73541,207569.81798,0
+FENG.US,D,20171016,000000,9.73541,10.2784,9.73541,9.9268,330750.61488,0
+FENG.US,D,20171017,000000,9.8788,10.2142,9.48041,9.54401,486023.0536,0
+FENG.US,D,20171018,000000,9.65561,9.7678,9.46421,9.55961,294712.72747,0
+FENG.US,D,20171019,000000,9.46421,9.51221,9.17682,9.40061,424407.98799,0
+FENG.US,D,20171020,000000,9.51221,9.67181,9.35261,9.52781,297700.62056,0
+FENG.US,D,20171023,000000,9.54401,9.57581,9.27281,9.30461,178285.2323,0
+FENG.US,D,20171024,000000,9.30461,9.54401,9.21222,9.44861,219475.88943,0
+FENG.US,D,20171025,000000,9.41621,9.55961,8.45863,8.96922,790611.81192,0
+FENG.US,D,20171026,000000,8.92122,8.96922,8.63443,8.84142,179793.42913,0
+FENG.US,D,20171027,000000,8.85762,9.03342,8.68243,9.00162,200925.01842,0
+FENG.US,D,20171030,000000,9.03342,9.33641,8.88942,9.04902,215237.638,0
+FENG.US,D,20171031,000000,7.97984,9.25661,7.18186,8.68243,1349390.98728,0
+FENG.US,D,20171101,000000,8.76222,8.76222,8.09204,8.57023,354784.59555,0
+FENG.US,D,20171102,000000,8.53843,8.65003,8.18744,8.41063,260268.70527,0
+FENG.US,D,20171103,000000,8.41063,8.69803,8.28343,8.41063,223133.79592,0
+FENG.US,D,20171106,000000,8.36323,8.60263,8.31523,8.52223,135308.53945,0
+FENG.US,D,20171107,000000,8.52223,9.11322,8.36323,9.00162,318328.19977,0
+FENG.US,D,20171108,000000,8.93742,9.00162,8.34703,8.53843,323991.81304,0
+FENG.US,D,20171109,000000,8.47483,8.63443,8.33083,8.58643,94332.21994,0
+FENG.US,D,20171110,000000,8.55463,8.76222,8.41063,8.71423,128736.74135,0
+FENG.US,D,20171113,000000,8.77782,9.07662,8.47483,8.57023,216361.32714,0
+FENG.US,D,20171114,000000,9.48041,10.9642,9.04902,10.039,2151407.52729,0
+FENG.US,D,20171115,000000,10.2784,10.339,9.41621,10.2304,771639.93249,0
+FENG.US,D,20171116,000000,10.2622,10.2784,9.57581,9.847,802713.38728,0
+FENG.US,D,20171117,000000,9.8152,9.8788,9.40061,9.41621,524226.81766,0
+FENG.US,D,20171120,000000,9.35261,9.943,9.22662,9.9112,962449.91528,0
+FENG.US,D,20171121,000000,10.1026,12.9915,9.7996,12.9117,3161161.05529,0
+FENG.US,D,20171122,000000,12.3532,12.4486,11.3314,12.193,1794498.72259,0
+FENG.US,D,20171124,000000,11.7946,12.082,11.7466,11.9218,390090.63499,0
+FENG.US,D,20171127,000000,11.986,12.0058,10.4536,10.9642,1085233.70424,0
+FENG.US,D,20171128,000000,10.9966,11.2678,10.603,10.8208,470493.24301,0
+FENG.US,D,20171129,000000,10.8364,11.2516,9.991,10.6294,837043.24053,0
+FENG.US,D,20171130,000000,10.6294,10.9006,10.2862,10.7254,719147.38266,0
+FENG.US,D,20171201,000000,10.6294,10.8052,10.0708,10.342,415481.6428,0
+FENG.US,D,20171204,000000,10.3738,10.39,9.65561,9.9112,425711.18072,0
+FENG.US,D,20171205,000000,9.9112,10.1344,9.68741,10.0228,161428.06183,0
+FENG.US,D,20171206,000000,9.73541,10.1026,9.73541,9.9748,138106.26207,0
+FENG.US,D,20171207,000000,9.9592,10.4062,9.8314,10.039,352178.54343,0
+FENG.US,D,20171208,000000,10.1344,10.342,9.9868,10.1824,148513.47021,0
+FENG.US,D,20171211,000000,10.1506,10.9006,10.1506,10.8052,368685.7069,0
+FENG.US,D,20171212,000000,10.7572,10.8526,10.342,10.3738,214331.28654,0
+FENG.US,D,20171213,000000,10.486,10.8208,10.2622,10.3738,198663.80653,0
+FENG.US,D,20171214,000000,10.3738,10.8412,10.3738,10.693,205005.26669,0
+FENG.US,D,20171215,000000,10.7092,11.5072,10.7092,11.3794,509964.86576,0
+FENG.US,D,20171218,000000,11.3314,11.3314,10.2622,10.8364,316320.65962,0
+FENG.US,D,20171219,000000,10.6612,10.8364,10.5016,10.7254,150192.67046,0
+FENG.US,D,20171220,000000,10.7254,11.2516,10.693,11.1082,145497.9099,0
+FENG.US,D,20171221,000000,11.1718,11.2198,10.8526,10.9486,204513.92353,0
+FENG.US,D,20171222,000000,10.9642,11.0284,10.8526,10.8526,92958.02579,0
+FENG.US,D,20171226,000000,10.9804,10.9804,10.3102,10.438,177906.55806,0
+FENG.US,D,20171227,000000,10.4062,10.6294,10.294,10.4536,127672.5534,0
+FENG.US,D,20171228,000000,10.5334,10.7728,10.2784,10.5976,173957.97909,0
+FENG.US,D,20171229,000000,10.5814,10.7008,10.2784,10.3582,164539.62406,0
+FENG.US,D,20180102,000000,10.3738,10.9966,10.3582,10.8364,204616.25891,0
+FENG.US,D,20180103,000000,10.8364,11.0602,10.4062,10.645,182380.48087,0
+FENG.US,D,20180104,000000,10.7254,10.8052,10.5334,10.7728,153345.73352,0
+FENG.US,D,20180105,000000,10.9324,11.842,10.9324,11.5228,546694.93368,0
+FENG.US,D,20180108,000000,11.5228,11.7946,11.2516,11.4592,214888.63102,0
+FENG.US,D,20180109,000000,11.587,11.587,10.9324,11.188,162771.42203,0
+FENG.US,D,20180110,000000,11.0602,11.2516,10.8526,11.1562,169788.06236,0
+FENG.US,D,20180111,000000,11.1718,11.7946,11.1562,11.5552,719499.05636,0
+FENG.US,D,20180112,000000,11.5708,11.5708,11.1562,11.236,207198.97723,0
+FENG.US,D,20180116,000000,11.236,11.3632,10.8364,10.9006,168685.54031,0
+FENG.US,D,20180117,000000,11.0602,11.5228,10.885,11.2198,423954.81226,0
+FENG.US,D,20180118,000000,11.1244,11.3632,10.9804,11.2198,205620.61233,0
+FENG.US,D,20180119,000000,11.2198,11.3938,11.0764,11.3314,198049.79425,0
+FENG.US,D,20180122,000000,11.3314,11.3314,10.9024,11.1082,377950.05885,0
+FENG.US,D,20180123,000000,10.9804,11.1082,10.7728,10.8208,247313.94618,0
+FENG.US,D,20180124,000000,10.9006,11.1082,10.5652,10.6132,262148.5762,0
+FENG.US,D,20180125,000000,10.6132,10.8526,10.4116,10.7728,153478.56951,0
+FENG.US,D,20180126,000000,10.8526,11.1244,10.771,11.1244,203387.401,0
+FENG.US,D,20180129,000000,10.9324,11.1718,10.741,10.9324,154380.25421,0
+FENG.US,D,20180130,000000,10.7254,10.9168,10.4698,10.5652,130244.77151,0
+FENG.US,D,20180131,000000,10.6132,10.8052,10.39,10.5496,181881.13755,0
+FENG.US,D,20180201,000000,10.5334,10.9486,10.4536,10.7728,181939.80539,0
+FENG.US,D,20180202,000000,10.7728,10.7728,9.847,9.8632,295162.73647,0
+FENG.US,D,20180205,000000,9.7678,10.1146,9.30461,9.36821,158389.50106,0
+FENG.US,D,20180206,000000,8.68243,9.40061,8.20304,9.32081,362235.24456,0
+FENG.US,D,20180207,000000,9.33641,9.49601,9.11322,9.14502,81843.97018,0
+FENG.US,D,20180208,000000,9.17682,9.27281,8.71423,8.71423,108391.00111,0
+FENG.US,D,20180209,000000,8.77782,8.96922,8.36323,8.72983,146335.59332,0
+FENG.US,D,20180212,000000,8.84142,8.96922,8.58643,8.61823,191957.67241,0
+FENG.US,D,20180213,000000,8.58643,9.19302,8.58643,8.98542,122176.94349,0
+FENG.US,D,20180214,000000,8.93742,9.20862,8.85762,9.17682,77436.21536,0
+FENG.US,D,20180215,000000,9.30461,9.30461,8.92122,9.01722,64540.12411,0
+FENG.US,D,20180216,000000,8.96922,9.06522,8.65003,8.71423,121806.10274,0
+FENG.US,D,20180220,000000,8.44303,8.92542,8.44303,8.44303,137431.41524,0
+FENG.US,D,20180221,000000,8.50663,9.35261,8.31643,9.20862,312336.07993,0
+FENG.US,D,20180222,000000,9.17682,9.41621,8.61823,8.71423,347830.2898,0
+FENG.US,D,20180223,000000,8.71423,8.90562,8.61823,8.82582,150517.34362,0
+FENG.US,D,20180226,000000,8.84142,9.04902,8.72983,8.93742,127238.54472,0
+FENG.US,D,20180227,000000,8.87382,8.91342,8.09204,8.23544,362205.74397,0
+FENG.US,D,20180228,000000,8.26723,8.44303,8.23544,8.26723,135580.54489,0
+FENG.US,D,20180301,000000,8.34703,8.34703,7.70865,7.99604,246662.76649,0
+FENG.US,D,20180302,000000,7.78844,8.09204,7.61265,8.05964,167128.50917,0
+FENG.US,D,20180305,000000,7.96424,8.50663,7.88384,8.41063,171270.75868,0
+FENG.US,D,20180306,000000,8.49103,8.98542,8.44303,8.79402,209579.85818,0
+FENG.US,D,20180307,000000,8.65003,8.84142,8.53843,8.55463,114875.13079,0
+FENG.US,D,20180308,000000,8.61823,8.69803,8.39503,8.53843,90352.80702,0
+FENG.US,D,20180309,000000,8.60263,8.96922,8.60263,8.82582,254566.25789,0
+FENG.US,D,20180312,000000,8.92122,9.57581,8.92122,9.12942,395461.07573,0
+FENG.US,D,20180313,000000,8.13944,8.69803,7.82024,8.01164,746570.59778,0
+FENG.US,D,20180314,000000,8.23544,8.28343,7.82024,7.96424,326068.85458,0
+FENG.US,D,20180315,000000,7.96424,7.96424,7.45365,7.74045,286330.89317,0
+FENG.US,D,20180316,000000,7.74045,7.85204,7.46925,7.53285,115715.81427,0
+FENG.US,D,20180319,000000,7.50105,7.50105,7.26165,7.48545,211274.2254,0
+FENG.US,D,20180320,000000,7.53285,7.57005,7.34145,7.35765,78094.06185,0
+FENG.US,D,20180321,000000,7.34145,7.48365,7.08766,7.29345,84465.0226,0
+FENG.US,D,20180322,000000,7.13446,7.30965,6.89446,6.94246,151277.52549,0
+FENG.US,D,20180323,000000,6.86266,7.03846,6.41567,6.54347,221098.25521,0
+FENG.US,D,20180326,000000,6.68747,6.91066,6.59087,6.73487,147682.78693,0
+FENG.US,D,20180327,000000,6.78286,7.06126,6.67127,6.92626,240727.31445,0
+FENG.US,D,20180328,000000,6.81526,7.02226,6.81526,6.86266,239523.79038,0
+FENG.US,D,20180329,000000,6.94246,7.10206,6.84646,6.94246,166202.15731,0
+FENG.US,D,20180402,000000,6.83086,7.03846,6.52727,6.68747,123845.31019,0
+FENG.US,D,20180403,000000,6.70307,7.08646,6.70307,6.95866,267210.17743,0
+FENG.US,D,20180404,000000,6.76726,6.89446,6.60707,6.87886,215118.80229,0
+FENG.US,D,20180405,000000,6.92626,6.97426,6.76726,6.79906,169111.38216,0
+FENG.US,D,20180406,000000,6.73487,6.83086,6.70307,6.79906,76811.86954,0
+FENG.US,D,20180409,000000,6.86266,6.86266,6.57527,6.68747,285283.03888,0
+FENG.US,D,20180410,000000,6.83086,6.84646,6.63167,6.79906,129433.25528,0
+FENG.US,D,20180411,000000,6.78286,6.92626,6.78286,6.83086,59726.69451,0
+FENG.US,D,20180412,000000,6.83086,6.83086,6.43187,6.46367,259198.68387,0
+FENG.US,D,20180413,000000,6.52727,6.59147,6.36827,6.52727,137046.90755,0
+FENG.US,D,20180416,000000,6.46367,6.50387,6.38387,6.46367,74093.31517,0
+FENG.US,D,20180417,000000,6.46367,6.79906,6.46367,6.70307,126994.70651,0
+FENG.US,D,20180418,000000,6.67127,6.79906,6.67127,6.76726,78179.39689,0
+FENG.US,D,20180419,000000,6.76726,6.78286,6.60707,6.68747,82296.47923,0
+FENG.US,D,20180420,000000,6.65507,6.67127,6.38387,6.47987,113213.9309,0
+FENG.US,D,20180423,000000,6.49607,6.67127,6.49607,6.57527,110312.2062,0
+FENG.US,D,20180424,000000,6.63947,6.67127,6.33587,6.36827,90281.13892,0
+FENG.US,D,20180425,000000,6.35207,6.35207,6.09648,6.24048,103658.23979,0
+FENG.US,D,20180426,000000,6.25607,6.35207,6.16068,6.32027,59699.02729,0
+FENG.US,D,20180427,000000,6.35207,6.36827,6.19248,6.33587,87510.0835,0
+FENG.US,D,20180430,000000,6.38387,6.51287,6.32027,6.49607,102510.21683,0
+FENG.US,D,20180501,000000,6.49607,6.52727,6.43187,6.44807,53566.23797,0
+FENG.US,D,20180502,000000,6.47987,6.47987,6.35207,6.38387,163343.93348,0
+FENG.US,D,20180503,000000,6.30407,6.40007,6.28787,6.38387,49458.48915,0
+FENG.US,D,20180504,000000,6.36827,6.47987,6.22428,6.27227,111771.56872,0
+FENG.US,D,20180507,000000,6.24048,6.55967,6.24048,6.35207,151635.03264,0
+FENG.US,D,20180508,000000,6.40007,6.43187,6.27227,6.28787,46794.10253,0
+FENG.US,D,20180509,000000,6.32027,6.33587,6.20808,6.28787,58103.32871,0
+FENG.US,D,20180510,000000,6.32027,6.86266,6.28787,6.83086,144536.72401,0
+FENG.US,D,20180511,000000,6.86266,6.91066,6.54347,6.59147,109521.02371,0
+FENG.US,D,20180514,000000,6.63947,6.73487,6.59147,6.68747,139448.95559,0
+FENG.US,D,20180515,000000,6.52727,8.09204,6.52727,7.77284,473181.96345,0
+FENG.US,D,20180516,000000,7.80464,9.12942,7.80464,8.85762,1228080.56112,0
+FENG.US,D,20180517,000000,8.72983,9.03342,8.57023,8.79402,349596.65846,0
+FENG.US,D,20180518,000000,8.77782,8.90562,8.77782,8.85762,153549.57093,0
+FENG.US,D,20180521,000000,8.85762,9.30461,8.74603,8.98542,288185.09692,0
+FENG.US,D,20180522,000000,8.85762,9.24042,8.77782,8.96922,314544.29076,0
+FENG.US,D,20180523,000000,8.87382,9.12942,8.74603,9.01722,206936.30531,0
+FENG.US,D,20180524,000000,8.76222,8.88942,8.69803,8.85762,186410.3948,0
+FENG.US,D,20180525,000000,8.88942,9.04902,8.74603,8.79402,79126.41583,0
+FENG.US,D,20180529,000000,8.79402,8.92122,8.74603,8.90562,105851.11698,0
+FENG.US,D,20180530,000000,8.92122,8.93742,8.74603,8.77782,142559.5178,0
+FENG.US,D,20180531,000000,8.76222,8.82582,8.72983,8.79402,93106.52876,0
+FENG.US,D,20180601,000000,8.77782,8.80722,8.66623,8.72983,102871.72406,0
+FENG.US,D,20180604,000000,8.71423,8.85762,8.71423,8.77782,87231.24459,0
+FENG.US,D,20180605,000000,8.49103,8.88942,8.33083,8.49103,100545.01086,0
+FENG.US,D,20180606,000000,8.45863,8.52223,8.12384,8.20304,93815.70961,0
+FENG.US,D,20180607,000000,8.26723,8.41063,8.20304,8.20304,69336.88671,0
+FENG.US,D,20180608,000000,8.15564,8.50663,8.15564,8.29903,65143.30284,0
+FENG.US,D,20180611,000000,8.31523,8.69803,8.17124,8.57023,242192.17708,0
+FENG.US,D,20180612,000000,8.63443,8.72203,8.13944,8.20304,134709.19413,0
+FENG.US,D,20180613,000000,8.13944,8.25103,7.88384,8.12384,154957.93243,0
+FENG.US,D,20180614,000000,8.18744,8.26723,7.93184,8.05964,73124.7958,0
+FENG.US,D,20180615,000000,7.90004,8.05964,7.78784,7.85204,86845.23687,0
+FENG.US,D,20180618,000000,7.70865,7.79624,7.49805,7.59705,101792.86915,0
+FENG.US,D,20180619,000000,7.50105,7.54905,7.08646,7.15006,596068.42113,0
+FENG.US,D,20180620,000000,7.26165,7.40565,6.94246,7.34145,168014.36022,0
+FENG.US,D,20180621,000000,7.37325,7.42125,7.15006,7.30965,77084.54166,0
+FENG.US,D,20180622,000000,7.34145,7.34385,7.08766,7.27785,78889.57776,0
+FENG.US,D,20180625,000000,7.24546,7.32585,7.00606,7.11826,145407.74143,0
+FENG.US,D,20180626,000000,7.10206,7.35765,6.89446,7.00666,146881.93758,0
+FENG.US,D,20180627,000000,7.02226,7.02226,6.67127,6.78286,62749.75497,0
+FENG.US,D,20180628,000000,6.75106,6.81526,6.65507,6.73487,39621.95909,0
+FENG.US,D,20180629,000000,6.70307,6.95866,6.70307,6.78286,40648.81296,0
+FENG.US,D,20180702,000000,6.70307,7.00606,6.70307,6.91066,61362.72723,0
+FENG.US,D,20180703,000000,6.92626,6.99046,6.79606,6.92626,28341.23348,0
+FENG.US,D,20180705,000000,6.89446,7.29345,6.84646,7.22986,612995.92634,0
+FENG.US,D,20180706,000000,7.21366,7.41465,6.97426,7.24546,234509.19009,0
+FENG.US,D,20180709,000000,7.30965,8.10764,7.13446,7.78844,421556.43096,0
+FENG.US,D,20180710,000000,7.69245,7.70865,7.53285,7.58085,86003.88671,0
+FENG.US,D,20180711,000000,7.46925,7.62825,7.16566,7.24546,103119.22901,0
+FENG.US,D,20180712,000000,7.27785,7.54905,7.19806,7.35765,111584.23164,0
+FENG.US,D,20180713,000000,7.35765,7.42185,7.26165,7.34145,26160.02319,0
+FENG.US,D,20180716,000000,7.26165,7.42125,7.10206,7.15006,61476.06283,0
+FENG.US,D,20180717,000000,7.16566,7.34145,7.15006,7.26165,73021.79374,0
+FENG.US,D,20180718,000000,7.22986,7.30965,6.84646,6.99046,92005.84008,0
+FENG.US,D,20180719,000000,6.94246,7.11826,6.84646,6.97426,49042.48083,0
+FENG.US,D,20180720,000000,7.00666,7.00666,6.38387,6.44807,209925.69843,0
+FENG.US,D,20180723,000000,6.44807,6.51167,6.16068,6.16068,264597.79185,0
+FENG.US,D,20180724,000000,6.24048,6.35207,6.14448,6.28787,104703.09402,0
+FENG.US,D,20180725,000000,6.32027,6.86266,6.32027,6.73487,78003.06003,0
+FENG.US,D,20180726,000000,6.65507,6.75106,6.46367,6.54347,62644.08619,0
+FENG.US,D,20180727,000000,6.54347,6.55967,6.25607,6.40007,61034.38733,0
+FENG.US,D,20180730,000000,6.40007,6.40007,6.27227,6.28787,35596.04524,0
+FENG.US,D,20180731,000000,6.33587,6.68747,6.22428,6.60707,86794.73586,0
+FENG.US,D,20180801,000000,6.59147,6.97426,6.47207,6.83086,104813.92957,0
+FENG.US,D,20180802,000000,6.60707,6.83866,6.60707,6.71927,52554.21773,0
+FENG.US,D,20180803,000000,6.73487,6.83086,6.46367,6.55967,28177.56354,0
+FENG.US,D,20180806,000000,6.52727,6.73487,6.30407,6.62327,57000.30665,0
+FENG.US,D,20180807,000000,6.67127,6.67127,6.51167,6.63947,44762.22856,0
+FENG.US,D,20180808,000000,6.57527,6.76726,6.43187,6.67127,83681.50693,0
+FENG.US,D,20180809,000000,6.68747,7.00666,6.67127,6.94246,90693.81384,0
+FENG.US,D,20180810,000000,6.83086,7.15006,6.78286,7.07026,95942.25214,0
+FENG.US,D,20180813,000000,7.00666,7.00666,6.59147,6.67127,110408.54146,0
+FENG.US,D,20180814,000000,6.55967,6.63947,6.20808,6.59147,156068.62131,0
+FENG.US,D,20180815,000000,6.63947,6.63947,6.11268,6.59147,164224.9511,0
+FENG.US,D,20180816,000000,6.67127,7.02226,6.57527,6.86266,68810.87619,0
+FENG.US,D,20180817,000000,6.86266,7.00786,6.76726,6.94246,62204.07739,0
+FENG.US,D,20180820,000000,6.99046,7.21366,6.99046,7.08646,38917.61167,0
+FENG.US,D,20180821,000000,7.08646,7.30965,7.08646,7.15006,62897.9246,0
+FENG.US,D,20180822,000000,7.18186,7.26165,6.54347,7.15006,140301.1393,0
+FENG.US,D,20180823,000000,7.19806,7.24546,6.87886,7.05406,78152.72969,0
+FENG.US,D,20180824,000000,7.05406,7.18186,6.84646,7.11826,73202.29735,0
+FENG.US,D,20180827,000000,7.18186,7.43745,7.11826,7.30965,79721.92774,0
+FENG.US,D,20180828,000000,7.37325,7.45365,6.76726,7.45365,225589.84504,0
+FENG.US,D,20180829,000000,7.69245,8.04404,7.50105,7.83644,679125.41557,0
+FENG.US,D,20180830,000000,7.74045,7.91624,7.54905,7.83644,115477.47617,0
+FENG.US,D,20180831,000000,7.90004,8.18744,7.66065,8.17124,416455.99562,0
+FENG.US,D,20180904,000000,8.18744,8.45863,7.97984,8.04404,384905.69796,0
+FENG.US,D,20180905,000000,7.97984,8.13944,7.82024,8.07584,185137.86935,0
+FENG.US,D,20180906,000000,8.13944,8.17124,7.90004,8.02784,97023.44043,0
+FENG.US,D,20180907,000000,7.96424,8.05364,7.72485,7.72485,113040.42743,0
+FENG.US,D,20180910,000000,7.72485,7.83644,7.22986,7.29345,175104.16868,0
+FENG.US,D,20180911,000000,7.27785,7.29525,6.91066,6.99046,85281.37226,0
+FENG.US,D,20180912,000000,6.99046,7.21366,6.84646,7.07026,73146.62957,0
+FENG.US,D,20180913,000000,7.22986,7.42125,7.07026,7.29345,84221.18439,0
+FENG.US,D,20180914,000000,7.19806,7.38945,7.02226,7.19806,95436.57536,0
+FENG.US,D,20180917,000000,7.08646,7.24546,6.91066,7.11826,74523.65711,0
+FENG.US,D,20180918,000000,7.11826,7.27605,6.96646,7.11826,54530.42392,0
+FENG.US,D,20180919,000000,7.02226,7.19806,6.89446,7.02226,64494.28986,0
+FENG.US,D,20180920,000000,6.99046,7.07026,6.78286,6.83086,118449.53561,0
+FENG.US,D,20180921,000000,6.91066,6.91066,6.70307,6.71927,83677.84019,0
+FENG.US,D,20180924,000000,6.70307,6.73487,6.47987,6.54347,132782.48893,0
+FENG.US,D,20180925,000000,6.60707,6.71927,6.52727,6.65507,67906.52477,0
+FENG.US,D,20180926,000000,6.40007,7.03846,6.12888,6.51167,484935.19851,0
+FENG.US,D,20180927,000000,6.52727,6.94246,6.12888,6.89446,240511.14346,0
+FENG.US,D,20180928,000000,6.86266,6.95866,6.55967,6.73487,115085.635,0
+FENG.US,D,20181001,000000,6.81526,6.94246,6.14448,6.32027,211767.40193,0
+FENG.US,D,20181002,000000,6.27227,6.31907,6.06468,6.09648,146694.6005,0
+FENG.US,D,20181003,000000,6.14448,6.38387,6.08088,6.33587,77032.04061,0
+FENG.US,D,20181004,000000,6.33587,6.33587,6.19248,6.30407,79981.93294,0
+FENG.US,D,20181005,000000,6.24048,6.27227,6.09648,6.17628,73536.97071,0
+FENG.US,D,20181008,000000,6.08088,6.20808,6.04188,6.14448,72230.44458,0
+FENG.US,D,20181009,000000,6.06468,6.15888,5.60209,5.61769,212123.07571,0
+FENG.US,D,20181010,000000,5.60209,5.61769,5.39449,5.49049,141528.49718,0
+FENG.US,D,20181011,000000,5.44249,5.63389,5.37829,5.37829,54076.41484,0
+FENG.US,D,20181012,000000,5.42629,5.72989,5.42629,5.66569,56627.63253,0
+FENG.US,D,20181015,000000,5.60209,5.63389,5.55409,5.56969,42979.52624,0
+FENG.US,D,20181016,000000,5.60209,5.63389,5.50609,5.58589,24442.32217,0
+FENG.US,D,20181017,000000,5.55409,5.66569,5.50609,5.66569,20870.58407,0
+FENG.US,D,20181018,000000,5.63389,5.63389,5.34649,5.34649,69405.88809,0
+FENG.US,D,20181019,000000,5.36269,5.45809,5.31469,5.31469,34074.34814,0
+FENG.US,D,20181022,000000,5.37829,5.56369,5.25049,5.31469,95951.919,0
+FENG.US,D,20181023,000000,5.2349,5.25049,5.1395,5.1707,84116.01562,0
+FENG.US,D,20181024,000000,5.1551,5.1551,4.9475,4.9475,76690.36711,0
+FENG.US,D,20181025,000000,4.9475,5.34649,4.9475,5.1869,51695.36722,0
+FENG.US,D,20181026,000000,5.1551,5.1551,4.9475,5.0273,244699.8939,0
+FENG.US,D,20181029,000000,5.1869,5.25049,4.8839,4.9637,191557.33107,0
+FENG.US,D,20181030,000000,4.8839,5.0753,4.8839,4.9793,114658.62646,0
+FENG.US,D,20181031,000000,5.0591,5.2031,4.9475,5.1395,202769.0553,0
+FENG.US,D,20181101,000000,5.1707,5.74549,5.1395,5.71369,270832.24987,0
+FENG.US,D,20181102,000000,5.82528,5.82528,5.52229,5.68189,89143.61617,0
+FENG.US,D,20181105,000000,5.71369,5.71369,5.47429,5.61769,14842.63018,0
+FENG.US,D,20181106,000000,5.56969,5.77728,5.41069,5.76168,79335.92002,0
+FENG.US,D,20181107,000000,5.79348,6.06468,5.71369,5.96868,80805.61608,0
+FENG.US,D,20181108,000000,5.96868,5.98488,5.84148,5.88888,81844.63686,0
+FENG.US,D,20181109,000000,5.79348,5.82528,5.52229,5.60209,69548.89095,0
+FENG.US,D,20181112,000000,5.58409,5.58409,5.33089,5.39449,103817.0763,0
+FENG.US,D,20181113,000000,5.2187,5.25049,4.8995,4.8995,283778.84213,0
+FENG.US,D,20181114,000000,4.9313,5.1419,4.8995,5.1071,135686.54701,0
+FENG.US,D,20181115,000000,5.1395,5.28289,5.0273,5.25049,68728.37454,0
+FENG.US,D,20181116,000000,5.2187,5.50609,5.1233,5.29849,107589.81842,0
+FENG.US,D,20181119,000000,5.50609,5.63389,5.37829,5.44249,137388.91439,0
+FENG.US,D,20181120,000000,5.34649,5.50729,5.1395,5.28289,130560.61116,0
+FENG.US,D,20181121,000000,5.2031,5.61769,5.2031,5.39449,173841.64343,0
+FENG.US,D,20181123,000000,5.36269,5.60209,5.25049,5.53789,64103.78205,0
+FENG.US,D,20181126,000000,5.60209,5.68189,5.52229,5.60209,72719.12102,0
+FENG.US,D,20181127,000000,5.58589,5.82528,5.58589,5.69749,89455.62241,0
+FENG.US,D,20181128,000000,5.71369,5.87328,5.63389,5.84148,78317.39965,0
+FENG.US,D,20181129,000000,5.76168,5.92128,5.63389,5.82528,54023.58045,0
+FENG.US,D,20181130,000000,5.82528,5.95308,5.61769,5.66569,634500.18975,0
+FENG.US,D,20181203,000000,5.84148,5.90508,5.63389,5.80968,207874.1574,0
+FENG.US,D,20181204,000000,5.79348,5.85708,5.63389,5.63389,124810.49616,0
+FENG.US,D,20181206,000000,5.58589,5.66569,5.45809,5.56969,110917.88498,0
+FENG.US,D,20181207,000000,5.49049,5.77728,5.49049,5.65009,145546.2442,0
+FENG.US,D,20181210,000000,5.58589,5.71369,5.33089,5.36269,62346.41357,0
+FENG.US,D,20181211,000000,5.37829,5.47429,5.28289,5.29849,51688.36708,0
+FENG.US,D,20181212,000000,5.36269,5.47429,5.2187,5.2349,37730.42126,0
+FENG.US,D,20181213,000000,5.2349,5.45809,5.0273,5.0435,87214.24425,0
+FENG.US,D,20181214,000000,5.0273,5.31469,5.0273,5.29849,47052.27436,0
+FENG.US,D,20181217,000000,5.2187,5.34649,5.1071,5.29849,65032.46729,0
+FENG.US,D,20181218,000000,5.28289,5.28289,5.1071,5.1395,64818.29634,0
+FENG.US,D,20181219,000000,5.0915,5.1953,5.0435,5.0753,59563.85792,0
+FENG.US,D,20181220,000000,5.0435,5.1071,4.8203,5.0117,52546.71758,0
+FENG.US,D,20181221,000000,5.0435,5.1233,4.51671,4.69251,189018.94697,0
+FENG.US,D,20181224,000000,4.59651,5.0435,4.59651,4.70811,33041.16081,0
+FENG.US,D,20181226,000000,4.8515,5.0273,4.72431,5.0273,55846.78358,0
+FENG.US,D,20181227,000000,4.9637,5.0273,4.7723,4.8839,45127.5692,0
+FENG.US,D,20181228,000000,4.8515,5.0753,4.7561,4.9313,18109.02884,0
+FENG.US,D,20181231,000000,4.8665,5.1869,4.8041,5.1071,50230.83793,0
+FENG.US,D,20190102,000000,4.9955,5.0435,4.8515,4.9955,5646.61293,0
+FENG.US,D,20190103,000000,5.0117,5.0117,4.8203,4.9313,22166.60999,0
+FENG.US,D,20190104,000000,4.8839,5.1233,4.8839,5.0435,45321.73975,0
+FENG.US,D,20190107,000000,5.0591,5.0591,4.8677,4.9475,36333.72666,0
+FENG.US,D,20190108,000000,5.0435,5.0435,4.8203,4.9313,31703.9674,0
+FENG.US,D,20190109,000000,4.9475,5.1551,4.9157,4.9475,29265.75197,0
+FENG.US,D,20190110,000000,4.9157,5.31469,4.8359,5.2349,77691.72047,0
+FENG.US,D,20190111,000000,5.25049,5.39449,5.0753,5.37829,56684.63367,0
+FENG.US,D,20190114,000000,5.26669,5.26669,4.9637,4.9637,40140.46946,0
+FENG.US,D,20190115,000000,4.9877,5.1233,4.9793,5.0273,130977.28616,0
+FENG.US,D,20190116,000000,5.0591,5.1707,4.9475,5.0915,126622.03239,0
+FENG.US,D,20190117,000000,5.0117,5.34649,4.9955,5.25049,112630.41923,0
+FENG.US,D,20190118,000000,5.33089,5.41069,5.1233,5.33089,73506.30343,0
+FENG.US,D,20190122,000000,5.44249,5.60209,5.1395,5.58589,125724.01443,0
+FENG.US,D,20190123,000000,5.60209,5.63389,5.42629,5.52229,69761.89521,0
+FENG.US,D,20190124,000000,5.58589,5.66989,5.36269,5.45809,77729.38789,0
+FENG.US,D,20190125,000000,5.61769,5.61769,5.45809,5.50609,21762.26857,0
+FENG.US,D,20190128,000000,5.52229,6.03288,5.52229,5.98488,126724.70111,0
+FENG.US,D,20190129,000000,6.04908,6.04908,5.65009,5.72989,95520.07703,0
+FENG.US,D,20190130,000000,5.71369,6.32027,5.69749,6.22428,382796.15577,0
+FENG.US,D,20190131,000000,6.32027,6.33587,6.03288,6.33587,296421.92832,0
+FENG.US,D,20190201,000000,6.32027,6.32027,5.93688,5.98488,44988.56642,0
+FENG.US,D,20190204,000000,6.00108,6.03288,5.88888,5.93688,30793.44919,0
+FENG.US,D,20190205,000000,5.94648,6.03288,5.74549,5.88888,101769.53535,0
+FENG.US,D,20190206,000000,5.74549,5.84148,5.66569,5.69749,51815.03628,0
+FENG.US,D,20190207,000000,5.66569,5.68189,5.34649,5.39449,71426.76184,0
+FENG.US,D,20190208,000000,5.33089,5.50609,5.29849,5.50609,70088.0684,0
+FENG.US,D,20190211,000000,5.58589,5.58589,5.40229,5.45809,43319.69971,0
+FENG.US,D,20190212,000000,5.47429,5.58589,5.36449,5.39449,68893.21117,0
+FENG.US,D,20190213,000000,5.42629,5.52229,5.39449,5.44249,78445.23554,0
+FENG.US,D,20190214,000000,5.53789,5.53789,5.36269,5.37829,44504.72341,0
+FENG.US,D,20190215,000000,5.39449,5.42629,5.26669,5.29849,60276.03883,0
+FENG.US,D,20190219,000000,5.42629,5.42629,5.29849,5.39449,38572.93811,0
+FENG.US,D,20190220,000000,5.39449,5.50609,5.36269,5.47429,62445.41555,0
+FENG.US,D,20190221,000000,5.56969,5.66569,5.49049,5.61769,66338.16007,0
+FENG.US,D,20190222,000000,5.63389,5.80548,5.54629,5.74549,60838.21674,0
+FENG.US,D,20190225,000000,8.13944,8.13944,6.97426,7.58085,1273171.46292,0
+FENG.US,D,20190226,000000,7.51725,7.58085,6.96766,7.46925,1052492.88277,0
+FENG.US,D,20190227,000000,7.32585,7.83644,7.19806,7.72485,681963.639,0
+FENG.US,D,20190228,000000,7.74045,7.78844,7.37325,7.62885,250003.83331,0
+FENG.US,D,20190301,000000,7.67685,7.67685,7.42125,7.54905,189315.11956,0
+FENG.US,D,20190304,000000,7.61265,7.78844,7.43745,7.67685,243715.54088,0
+FENG.US,D,20190305,000000,7.66065,7.70865,7.51725,7.58085,146385.09431,0
+FENG.US,D,20190306,000000,7.58085,7.58085,7.24546,7.42125,149810.66282,0
+FENG.US,D,20190307,000000,7.34145,7.34145,6.84646,6.86266,204893.26445,0
+FENG.US,D,20190308,000000,6.75106,6.81526,6.53207,6.70307,117874.69078,0
+FENG.US,D,20190311,000000,6.75106,6.92626,6.65507,6.70307,78245.39821,0
+FENG.US,D,20190312,000000,6.73487,6.85426,6.63167,6.70307,70184.23699,0
+FENG.US,D,20190313,000000,6.68747,6.70307,6.57587,6.59147,46398.09461,0
+FENG.US,D,20190314,000000,6.54347,6.54347,6.20808,6.38387,249226.31776,0
+FENG.US,D,20190315,000000,6.40007,6.75106,6.40007,6.67127,223112.12882,0
+FENG.US,D,20190318,000000,6.71927,6.81346,6.43187,6.57527,112367.41397,0
+FENG.US,D,20190319,000000,6.22428,7.10206,6.19248,7.02226,262033.24056,0
+FENG.US,D,20190320,000000,6.99046,7.08646,6.60707,6.73487,103286.56569,0
+FENG.US,D,20190321,000000,6.68747,6.81526,6.55967,6.81526,135144.53617,0
+FENG.US,D,20190322,000000,6.55967,6.67127,6.40007,6.62327,324544.32409,0
+FENG.US,D,20190325,000000,6.57527,6.57527,6.25607,6.51167,132725.15445,0
+FENG.US,D,20190326,000000,6.52727,6.63167,6.38387,6.46367,98798.97594,0
+FENG.US,D,20190327,000000,6.46367,6.47987,6.33587,6.38387,41971.50608,0
+FENG.US,D,20190328,000000,6.35207,6.47987,6.35207,6.36827,31124.45581,0
+FENG.US,D,20190329,000000,6.43187,6.86266,6.40007,6.71927,274382.32087,0
+FENG.US,D,20190401,000000,6.79906,6.79906,6.46367,6.62327,124711.99419,0
+FENG.US,D,20190402,000000,6.60707,6.70307,6.49607,6.59147,47596.11857,0
+FENG.US,D,20190403,000000,6.62327,6.83086,6.54347,6.78286,149592.49179,0
+FENG.US,D,20190404,000000,6.75106,7.02226,6.63947,6.95866,187575.4181,0
+FENG.US,D,20190405,000000,6.95866,7.22986,6.95866,7.11826,202445.04882,0
+FENG.US,D,20190408,000000,7.10206,7.26165,7.05406,7.19806,83867.67732,0
+FENG.US,D,20190409,000000,7.19806,7.24546,7.10206,7.13446,89706.7941,0
+FENG.US,D,20190410,000000,7.15006,7.34145,7.13446,7.27785,38021.09374,0
+FENG.US,D,20190411,000000,7.22986,7.23406,7.02226,7.10206,32547.3176,0
+FENG.US,D,20190412,000000,7.16566,7.22986,6.94246,6.99046,46824.76981,0
+FENG.US,D,20190415,000000,6.92626,6.97426,6.78286,6.87886,51932.20529,0
+FENG.US,D,20190416,000000,6.91066,6.95866,6.81526,6.95866,43135.02935,0
+FENG.US,D,20190417,000000,7.02226,7.02226,6.78286,6.86266,43517.37033,0
+FENG.US,D,20190418,000000,6.86266,6.99046,6.75106,6.92626,218252.19829,0
+FENG.US,D,20190422,000000,6.86266,6.99046,6.78286,6.84646,38966.27931,0
+FENG.US,D,20190423,000000,6.86266,7.24546,6.82846,7.10206,111013.8869,0
+FENG.US,D,20190424,000000,7.05406,7.07026,6.86266,6.86266,51855.70376,0
+FENG.US,D,20190425,000000,6.86266,7.00666,6.79906,6.86266,34532.69064,0
+FENG.US,D,20190426,000000,6.83086,6.84646,6.70307,6.81526,62136.90938,0
+FENG.US,D,20190429,000000,6.76726,6.99046,6.75106,6.99046,20935.58537,0
+FENG.US,D,20190430,000000,6.91066,7.00666,6.84646,6.94246,36628.06588,0
+FENG.US,D,20190501,000000,6.99046,7.00666,6.84646,6.86266,34939.0321,0
+FENG.US,D,20190502,000000,6.86266,6.92626,6.82306,6.83086,49854.3304,0
+FENG.US,D,20190503,000000,6.87886,6.99646,6.84646,6.95866,43118.86236,0
+FENG.US,D,20190506,000000,6.70307,6.75106,6.57527,6.62327,68620.20571,0
+FENG.US,D,20190507,000000,6.57527,6.65507,6.47987,6.54347,43707.20746,0
+FENG.US,D,20190508,000000,6.47987,6.51587,6.43187,6.51587,8527.00387,0
+FENG.US,D,20190509,000000,6.41567,6.43187,6.28787,6.38387,43056.69445,0
+FENG.US,D,20190510,000000,6.36827,6.43187,6.30407,6.40007,15118.6357,0
+FENG.US,D,20190513,000000,6.30407,6.30407,6.08088,6.16068,40774.81548,0
+FENG.US,D,20190514,000000,6.16068,6.33587,6.07368,6.17628,52002.7067,0
+FENG.US,D,20190515,000000,6.14448,6.54347,6.14448,6.54347,67716.02096,0
+FENG.US,D,20190516,000000,6.49607,6.68747,6.39167,6.44807,25924.35181,0
+FENG.US,D,20190517,000000,6.38387,6.49607,6.22428,6.27227,37455.24909,0
+FENG.US,D,20190520,000000,6.19248,6.24048,6.08088,6.09648,43513.37025,0
+FENG.US,D,20190521,000000,6.03288,6.17628,6.03288,6.06468,32694.65388,0
+FENG.US,D,20190522,000000,6.06468,6.06468,5.85708,5.90508,39681.46028,0
+FENG.US,D,20190523,000000,5.77728,5.77728,5.56969,5.66569,75056.16776,0
+FENG.US,D,20190524,000000,5.72989,5.82528,5.39869,5.44249,52375.04748,0
+FENG.US,D,20190528,000000,5.44249,5.85708,5.44249,5.49049,110296.70589,0
+FENG.US,D,20190529,000000,5.49049,5.77728,5.49049,5.69749,38598.77196,0
+FENG.US,D,20190530,000000,5.69749,5.90028,5.62609,5.76168,75704.18072,0
+FENG.US,D,20190531,000000,5.66569,6.38387,5.60209,6.00108,119539.55741,0
+FENG.US,D,20190603,000000,6.01668,6.04908,5.61769,5.79348,157842.82346,0
+FENG.US,D,20190604,000000,5.76168,5.80968,5.60209,5.66569,88148.4296,0
+FENG.US,D,20190605,000000,5.61769,5.75328,5.42629,5.52229,66075.15481,0
+FENG.US,D,20190606,000000,5.44249,5.56969,5.44249,5.50609,22779.12224,0
+FENG.US,D,20190607,000000,5.50609,5.64949,5.44249,5.49049,19283.38566,0
+FENG.US,D,20190610,000000,5.50609,5.72989,5.50609,5.66569,11916.07165,0
+FENG.US,D,20190611,000000,5.72989,5.74549,5.63389,5.65009,18779.54225,0
+FENG.US,D,20190612,000000,5.58589,5.65009,5.52229,5.61769,19708.06082,0
+FENG.US,D,20190613,000000,5.63389,5.90508,5.52229,5.87328,17327.0132,0
+FENG.US,D,20190614,000000,5.84148,5.84148,5.63389,5.68189,22739.62145,0
+FENG.US,D,20190617,000000,5.68189,5.68189,5.56969,5.65009,31015.78697,0
+FENG.US,D,20190618,000000,5.58589,5.82528,5.58589,5.71369,21564.59795,0
+FENG.US,D,20190619,000000,5.69749,5.81388,5.53789,5.53789,42847.02359,0
+FENG.US,D,20190620,000000,5.60209,5.77728,5.55409,5.69749,25008.33349,0
+FENG.US,D,20190621,000000,5.68189,5.82528,5.60209,5.74549,31316.12631,0
+FENG.US,D,20190624,000000,5.74549,5.81088,5.71369,5.71369,18635.3727,0
+FENG.US,D,20190625,000000,5.68189,5.76168,5.60209,5.72989,20500.74334,0
+FENG.US,D,20190626,000000,5.76168,5.83908,5.71369,5.74549,6978.30623,0
+FENG.US,D,20190627,000000,5.80968,5.85708,5.66569,5.80968,22391.61449,0
+FENG.US,D,20190628,000000,5.58589,5.58589,5.1551,5.1869,121661.26651,0
+FENG.US,D,20190701,000000,5.33089,5.56969,5.1071,5.1869,49187.6504,0
+FENG.US,D,20190702,000000,5.1707,5.39449,5.1071,5.1707,151570.86469,0
+FENG.US,D,20190703,000000,5.1551,5.1869,5.0753,5.1071,13155.42977,0
+FENG.US,D,20190705,000000,5.0753,5.1743,4.9793,4.9793,17614.01894,0
+FENG.US,D,20190708,000000,4.9793,4.9943,4.8203,4.8515,66450.82899,0
+FENG.US,D,20190709,000000,4.8041,4.8041,4.7561,4.7879,97705.62074,0
+FENG.US,D,20190710,000000,4.7879,4.8677,4.72431,4.7561,45359.40717,0
+FENG.US,D,20190711,000000,4.7561,4.8203,4.72431,4.7561,32537.3174,0
+FENG.US,D,20190712,000000,4.7561,4.7879,4.70811,4.72431,33349.16697,0
+FENG.US,D,20190715,000000,4.7561,4.8041,4.66011,4.69251,24777.82888,0
+FENG.US,D,20190716,000000,4.69251,4.69251,4.62831,4.64451,16643.6662,0
+FENG.US,D,20190717,000000,4.64451,4.64451,4.58031,4.59651,60834.88334,0
+FENG.US,D,20190718,000000,4.58031,4.61331,4.46871,4.54851,17322.67978,0
+FENG.US,D,20190719,000000,4.54851,4.54851,4.45311,4.50051,42799.35597,0
+FENG.US,D,20190722,000000,4.46871,4.54851,4.24552,4.29291,61988.07307,0
+FENG.US,D,20190723,000000,4.70811,4.73991,4.46871,4.62831,110975.21946,0
+FENG.US,D,20190724,000000,4.70811,4.8359,4.67631,4.7561,105830.94991,0
+FENG.US,D,20190725,000000,4.7723,4.7723,4.59651,4.61211,19653.05972,0
+FENG.US,D,20190726,000000,4.61211,4.67631,4.61211,4.64451,13511.43689,0
+FENG.US,D,20190729,000000,4.62831,4.65171,4.59651,4.64451,20987.58641,0
+FENG.US,D,20190730,000000,4.62831,4.62831,4.54851,4.56471,28655.07309,0
+FENG.US,D,20190731,000000,4.58031,4.61211,4.54851,4.56471,37297.4126,0
+FENG.US,D,20190801,000000,4.54851,4.61211,4.26111,4.27731,80257.43845,0
+FENG.US,D,20190802,000000,4.30911,4.41471,4.14952,4.30911,49669.66004,0
+FENG.US,D,20190805,000000,4.21312,4.21312,4.11772,4.19752,21810.26953,0
+FENG.US,D,20190806,000000,4.27731,4.27731,4.08592,4.19752,26836.70339,0
+FENG.US,D,20190807,000000,4.19752,4.27731,4.10152,4.27731,14847.13027,0
+FENG.US,D,20190808,000000,4.40511,4.40511,4.21312,4.40511,11003.38673,0
+FENG.US,D,20190809,000000,4.32531,4.43691,4.26111,4.32531,23786.30905,0
+FENG.US,D,20190812,000000,4.29291,4.51671,4.18132,4.30911,20563.91127,0
+FENG.US,D,20190813,000000,4.66011,5.0777,4.62831,4.9637,202845.39016,0
+FENG.US,D,20190814,000000,5.0273,5.1311,4.9643,5.0273,194939.39871,0
+FENG.US,D,20190815,000000,5.1551,5.1551,4.8677,4.8677,13314.26628,0
+FENG.US,D,20190816,000000,4.9157,5.0435,4.9157,5.0117,33121.66242,0
+FENG.US,D,20190819,000000,5.1395,5.1395,4.9637,4.9637,21829.10324,0
+FENG.US,D,20190820,000000,4.9637,5.0753,4.9637,5.0273,16933.672,0
+FENG.US,D,20190821,000000,5.0177,5.0435,4.9955,5.0273,8673.00679,0
+FENG.US,D,20190822,000000,4.9955,5.0273,4.9637,4.9955,20436.07538,0
+FENG.US,D,20190823,000000,5.0117,5.0273,4.9475,4.9475,37183.24365,0
+FENG.US,D,20190826,000000,4.9955,5.0915,4.9157,4.9955,36226.55785,0
+FENG.US,D,20190827,000000,4.9955,5.0753,4.9313,4.9313,23209.46418,0
+FENG.US,D,20190828,000000,4.9313,5.0435,4.9313,4.9313,15275.13883,0
+FENG.US,D,20190829,000000,4.9793,5.0591,4.9637,4.9637,45229.07123,0
+FENG.US,D,20190830,000000,5.0831,5.0831,4.8359,4.8359,106385.62767,0
+FENG.US,D,20190903,000000,4.8515,4.8995,4.62831,4.62831,73261.13186,0
+FENG.US,D,20190904,000000,4.66011,4.8677,4.66011,4.67631,6526.96387,0
+FENG.US,D,20190905,000000,4.8599,4.8599,4.66011,4.66011,20336.07338,0
+FENG.US,D,20190906,000000,4.70031,4.74771,4.66011,4.67631,33338.16675,0
+FENG.US,D,20190909,000000,4.66011,4.8041,4.51671,4.67631,83717.34098,0
+FENG.US,D,20190910,000000,4.69251,4.9313,4.58031,4.9235,112816.08961,0
+FENG.US,D,20190911,000000,4.9313,5.0753,4.9313,5.0591,38035.42736,0
+FENG.US,D,20190912,000000,5.0273,5.0435,4.9313,4.9313,74812.16288,0
+FENG.US,D,20190913,000000,4.9313,4.9877,4.8995,4.9157,46131.75595,0
+FENG.US,D,20190916,000000,4.8995,4.9157,4.7879,4.8677,11621.73243,0
+FENG.US,D,20190917,000000,4.7879,4.8359,4.7561,4.7723,30439.94212,0
+FENG.US,D,20190918,000000,4.8203,4.8203,4.7561,4.8041,13734.94136,0
+FENG.US,D,20190919,000000,4.8041,4.8515,4.72431,4.7561,316986.50627,0
+FENG.US,D,20190920,000000,4.7561,4.7723,4.71591,4.73991,32146.80959,0
+FENG.US,D,20190923,000000,4.73991,4.8041,4.58031,4.7879,73180.96359,0
+FENG.US,D,20190924,000000,4.7879,4.7879,4.53231,4.70811,67786.18903,0
+FENG.US,D,20190925,000000,4.66011,4.69251,4.61931,4.62831,10199.20398,0
+FENG.US,D,20190926,000000,4.54851,4.61211,4.54851,4.56471,21713.10092,0
+FENG.US,D,20190927,000000,4.56471,4.61211,3.91012,4.14952,353636.07258,0
+FENG.US,D,20190930,000000,4.21312,4.27731,4.05412,4.08592,63623.27244,0
+FENG.US,D,20191001,000000,4.03792,4.13392,4.03792,4.10152,15622.47911,0
+FENG.US,D,20191002,000000,4.06972,4.17532,4.06972,4.10152,5690.94715,0
+FENG.US,D,20191003,000000,4.10152,4.23712,4.10152,4.13392,50373.67412,0
+FENG.US,D,20191004,000000,4.11772,4.11772,3.94192,3.97372,71994.10652,0
+FENG.US,D,20191007,000000,4.03372,4.03372,3.89392,3.90412,26470.69607,0
+FENG.US,D,20191008,000000,3.83032,3.83032,3.54773,3.65453,67330.01324,0
+FENG.US,D,20191009,000000,3.70253,3.72173,3.60713,3.63893,21822.76978,0
+FENG.US,D,20191010,000000,3.63893,3.75952,3.62273,3.67073,41012.32023,0
+FENG.US,D,20191011,000000,3.68693,3.84592,3.68693,3.70253,24866.83066,0
+FENG.US,D,20191014,000000,3.71873,3.76672,3.67073,3.75052,5778.94891,0
+FENG.US,D,20191015,000000,3.75052,3.76672,3.62273,3.67073,78256.23176,0
+FENG.US,D,20191016,000000,3.65453,3.70253,3.65453,3.65453,6175.62351,0
+FENG.US,D,20191017,000000,3.65453,3.65453,3.57473,3.59093,30732.11463,0
+FENG.US,D,20191018,000000,3.55913,3.67073,3.55913,3.59093,134108.84879,0
+FENG.US,D,20191021,000000,3.60713,3.91012,3.60713,3.84592,29662.42657,0
+FENG.US,D,20191022,000000,3.84592,4.14952,3.83032,4.06972,35295.37256,0
+FENG.US,D,20191023,000000,4.05412,4.16512,3.87832,3.95812,45164.40327,0
+FENG.US,D,20191024,000000,3.95812,4.03792,3.89392,3.92632,12845.42357,0
+FENG.US,D,20191025,000000,3.83032,4.27731,3.83032,4.22932,42879.52424,0
+FENG.US,D,20191028,000000,4.35711,4.53231,4.32531,4.46871,44862.73057,0
+FENG.US,D,20191029,000000,4.46871,4.53231,4.38891,4.45311,57310.64619,0
+FENG.US,D,20191030,000000,4.45311,4.46871,4.38891,4.40511,55073.76812,0
+FENG.US,D,20191031,000000,4.38891,4.38891,4.30911,4.34091,20359.74052,0
+FENG.US,D,20191101,000000,4.37331,4.42971,4.27731,4.32531,21294.25921,0
+FENG.US,D,20191104,000000,4.35711,4.42071,4.27731,4.34091,22121.27575,0
+FENG.US,D,20191105,000000,4.34091,4.38891,4.27731,4.29291,39120.61573,0
+FENG.US,D,20191106,000000,4.27731,4.34091,4.26111,4.29291,49639.49277,0
+FENG.US,D,20191107,000000,4.29291,4.40511,4.29291,4.34091,36017.22033,0
+FENG.US,D,20191108,000000,4.32531,4.42071,4.30371,4.42071,24443.8222,0
+FENG.US,D,20191111,000000,4.35711,4.46871,4.35711,4.45311,101571.53139,0
+FENG.US,D,20191112,000000,4.46871,4.9157,4.34091,4.7879,192312.67951,0
+FENG.US,D,20191113,000000,4.9475,4.9811,4.8359,4.8515,118597.20523,0
+FENG.US,D,20191114,000000,5.28289,5.72989,5.1707,5.36269,284561.52445,0
+FENG.US,D,20191115,000000,5.56969,5.56969,5.1551,5.29849,114308.45279,0
+FENG.US,D,20191118,000000,5.29849,5.50609,5.1869,5.33089,122421.44838,0
+FENG.US,D,20191119,000000,5.34649,5.47429,5.31469,5.41069,64882.46429,0
+FENG.US,D,20191120,000000,5.44249,5.54989,5.42629,5.49049,70471.24273,0
+FENG.US,D,20191121,000000,5.50609,5.53789,5.36269,5.53789,94468.88934,0
+FENG.US,D,20191122,000000,5.56969,5.56969,5.1071,5.31469,187371.08068,0
+FENG.US,D,20191125,000000,5.33089,5.39449,5.2349,5.28289,75701.514,0
+FENG.US,D,20191126,000000,5.30509,5.33089,5.0753,5.1233,197131.94256,0
+FENG.US,D,20191127,000000,5.0753,5.1869,5.0273,5.0435,83215.33094,0
+FENG.US,D,20191129,000000,5.0435,5.0753,4.8203,4.9157,97327.11317,0
+FENG.US,D,20191202,000000,4.8839,5.0435,4.8839,4.9955,44260.21852,0
+FENG.US,D,20191203,000000,5.0273,5.0591,4.9475,5.0273,91935.67201,0
+FENG.US,D,20191204,000000,5.0273,5.0591,4.9475,5.0117,64630.95926,0
+FENG.US,D,20191205,000000,5.0753,5.0753,4.9637,5.0753,30561.11121,0
+FENG.US,D,20191206,000000,5.1551,5.37829,5.1551,5.28289,117443.68216,0
+FENG.US,D,20191209,000000,5.2349,5.34649,5.1707,5.1869,47871.95742,0
+FENG.US,D,20191210,000000,5.1869,5.29069,5.1869,5.2187,44422.72177,0
+FENG.US,D,20191211,000000,5.2187,5.29849,5.1971,5.2349,50176.50351,0
+FENG.US,D,20191212,000000,5.2031,5.25049,5.1869,5.2187,82870.82405,0
+FENG.US,D,20191213,000000,5.2187,5.36269,5.1395,5.33089,126467.19596,0
+FENG.US,D,20191216,000000,5.49589,5.71249,5.41429,5.60389,103072.72808,0
+FENG.US,D,20191217,000000,5.82048,6.06408,5.63089,5.79348,112531.41725,0
+FENG.US,D,20191218,000000,5.87448,5.95608,5.82048,5.87448,79842.59682,0
+FENG.US,D,20191219,000000,6.01008,6.01008,5.68549,5.76648,36231.05794,0
+FENG.US,D,20191220,000000,5.76648,5.76648,5.46889,5.49589,67565.68462,0
+FENG.US,D,20191223,000000,5.52289,5.57689,5.30629,5.41429,51065.52129,0
+FENG.US,D,20191224,000000,5.41429,5.68549,5.38729,5.68549,34037.68074,0
+FENG.US,D,20191226,000000,5.71249,5.71249,5.57689,5.60389,20445.07556,0
+FENG.US,D,20191227,000000,5.60389,5.60449,5.44189,5.46889,13299.43265,0
+FENG.US,D,20191230,000000,5.46889,5.49349,5.27929,5.33329,58698.84062,0
+FENG.US,D,20191231,000000,5.30629,5.36029,5.25229,5.30629,42067.17466,0
+FENG.US,D,20200102,000000,5.41429,5.54989,5.36029,5.46889,20141.06948,0
+FENG.US,D,20200103,000000,5.46889,5.46889,5.41429,5.44189,13482.60298,0
+FENG.US,D,20200106,000000,5.46889,5.46889,5.37409,5.38729,11145.2229,0
+FENG.US,D,20200107,000000,5.38729,5.41429,5.27929,5.36029,13997.61328,0
+FENG.US,D,20200108,000000,5.41429,5.41429,5.33329,5.38729,5275.77218,0
+FENG.US,D,20200109,000000,5.38729,5.46889,5.34709,5.41429,44490.38979,0
+FENG.US,D,20200110,000000,5.44189,5.57689,5.38009,5.40109,23533.30399,0
+FENG.US,D,20200113,000000,5.41429,5.41489,5.27929,5.36029,23832.1433,0
+FENG.US,D,20200114,000000,5.36029,5.36089,5.1977,5.36029,43797.70927,0
+FENG.US,D,20200115,000000,5.27929,5.33329,5.1977,5.27929,12918.5917,0
+FENG.US,D,20200116,000000,5.33329,5.36029,5.25229,5.25229,40768.14868,0
+FENG.US,D,20200117,000000,5.30629,5.38729,5.27929,5.30629,24020.14706,0
+FENG.US,D,20200121,000000,5.1977,5.41429,5.1977,5.41429,34677.02686,0
+FENG.US,D,20200122,000000,5.36029,5.41429,5.33329,5.41429,10428.20856,0
+FENG.US,D,20200123,000000,5.44189,5.44189,5.33629,5.38729,5182.77032,0
+FENG.US,D,20200124,000000,5.38729,5.41429,5.30629,5.33329,18542.70418,0
+FENG.US,D,20200127,000000,5.27929,5.28349,5.1437,5.27929,30825.28316,0
+FENG.US,D,20200128,000000,5.27929,5.33329,5.25229,5.25229,10307.53948,0
+FENG.US,D,20200129,000000,5.27929,5.27929,5.1707,5.27929,6480.79628,0
+FENG.US,D,20200130,000000,5.27929,5.27929,5.1707,5.1977,5700.28067,0
+FENG.US,D,20200131,000000,5.1707,5.1977,4.9001,4.9001,68168.03,0
+FENG.US,D,20200203,000000,4.8731,5.0087,4.8731,4.8731,21762.26857,0
+FENG.US,D,20200204,000000,4.8731,5.1437,4.8731,5.0897,46930.43859,0
+FENG.US,D,20200205,000000,5.1977,5.1977,5.0357,5.1167,48207.79747,0
+FENG.US,D,20200206,000000,5.0627,5.2253,5.0483,5.2253,15973.98614,0
+FENG.US,D,20200207,000000,5.27929,5.27929,5.1437,5.25229,28243.73153,0
+FENG.US,D,20200210,000000,5.25229,5.25229,5.1167,5.2253,15048.46763,0
+FENG.US,D,20200211,000000,5.1977,5.30629,5.1977,5.25229,25651.01301,0
+FENG.US,D,20200212,000000,5.2253,5.38729,5.2247,5.38729,13450.43567,0
+FENG.US,D,20200213,000000,5.33329,5.33329,5.2313,5.27929,31436.62872,0
+FENG.US,D,20200214,000000,5.27929,5.41429,5.27929,5.34529,11965.2393,0
+FENG.US,D,20200218,000000,5.30629,5.38729,5.1305,5.1707,8357.16714,0
+FENG.US,D,20200219,000000,5.25229,5.36029,5.25229,5.33329,29800.92934,0
+FENG.US,D,20200220,000000,5.30629,5.40229,5.27929,5.38729,25211.83756,0
+FENG.US,D,20200221,000000,5.38729,5.38729,5.2253,5.25229,25231.00461,0
+FENG.US,D,20200224,000000,5.1167,5.1437,5.0087,5.0087,14436.28872,0
+FENG.US,D,20200225,000000,5.0087,5.0087,4.9007,4.9271,7172.47678,0
+FENG.US,D,20200226,000000,4.9541,4.9811,4.8803,4.9271,17296.01258,0
+FENG.US,D,20200227,000000,4.9001,4.9001,4.7645,4.7951,28592.40517,0
+FENG.US,D,20200228,000000,4.7645,4.8461,4.62951,4.71051,25903.35139,0
+FENG.US,D,20200302,000000,4.71051,4.8191,4.71051,4.8191,6904.80476,0
+FENG.US,D,20200303,000000,4.8731,4.9247,4.7645,4.7645,8748.67497,0
+FENG.US,D,20200304,000000,4.7513,4.9541,4.7513,4.9541,25500.67667,0
+FENG.US,D,20200305,000000,4.9001,4.9811,4.8191,4.9811,25323.33979,0
+FENG.US,D,20200306,000000,4.8191,4.8461,4.8191,4.8245,3536.7374,0
+FENG.US,D,20200309,000000,4.65651,4.73751,4.54791,4.54791,82523.98378,0
+FENG.US,D,20200310,000000,4.52091,4.63371,4.52091,4.57551,24254.31841,0
+FENG.US,D,20200311,000000,4.60251,4.61571,4.08772,4.12552,70975.41948,0
+FENG.US,D,20200312,000000,4.19632,4.27731,3.68213,3.73613,66947.00558,0
+FENG.US,D,20200313,000000,3.76312,4.08772,3.76312,4.08772,38813.44292,0
+FENG.US,D,20200316,000000,3.97972,3.97972,3.79012,3.89872,26519.69705,0
+FENG.US,D,20200317,000000,3.92572,3.92572,3.68213,3.79012,10714.88096,0
+FENG.US,D,20200318,000000,3.79012,3.89872,3.51953,3.68213,28943.24552,0
+FENG.US,D,20200319,000000,3.68213,3.68213,3.46553,3.49253,66086.65504,0
+FENG.US,D,20200320,000000,3.43793,3.73613,3.43793,3.60053,44480.72293,0
+FENG.US,D,20200323,000000,3.51953,3.51953,3.32993,3.32993,69407.72146,0
+FENG.US,D,20200324,000000,3.51953,3.55373,3.38393,3.43793,77240.04477,0
+FENG.US,D,20200325,000000,3.43793,3.57353,3.32993,3.43793,24345.32023,0
+FENG.US,D,20200326,000000,3.41153,3.54653,3.41093,3.49253,58686.50704,0
+FENG.US,D,20200327,000000,3.49253,3.49253,3.35693,3.38393,15434.80869,0
+FENG.US,D,20200330,000000,3.38393,3.38393,3.30293,3.30293,16924.83849,0
+FENG.US,D,20200331,000000,3.24894,3.35693,3.24894,3.35153,29826.42985,0
+FENG.US,D,20200401,000000,3.32993,3.32993,3.11334,3.22194,24196.81726,0
+FENG.US,D,20200402,000000,3.16734,3.24894,3.14034,3.19434,29946.93226,0
+FENG.US,D,20200403,000000,3.16734,3.32993,3.16734,3.19434,10556.37779,0
+FENG.US,D,20200406,000000,3.30293,3.38393,3.16734,3.24894,28020.22706,0
+FENG.US,D,20200407,000000,3.22194,3.39113,3.22194,3.30293,91776.8355,0
+FENG.US,D,20200408,000000,3.30293,3.41093,3.24894,3.32993,7610.31887,0
+FENG.US,D,20200409,000000,3.32993,3.32993,3.27593,3.27593,20670.24673,0
+FENG.US,D,20200413,000000,3.22194,3.76312,3.19434,3.65453,82042.97416,0
+FENG.US,D,20200414,000000,3.68213,3.68513,3.54653,3.57353,27752.38837,0
+FENG.US,D,20200415,000000,3.35693,3.68213,3.35693,3.63533,36519.23037,0
+FENG.US,D,20200416,000000,3.68213,3.84412,3.68213,3.81712,17908.19149,0
+FENG.US,D,20200417,000000,3.81712,3.95272,3.68213,3.87892,21593.09852,0
+FENG.US,D,20200420,000000,3.87112,3.87232,3.65453,3.70913,15305.47277,0
+FENG.US,D,20200421,000000,3.57353,3.68213,3.43793,3.57353,22567.78468,0
+FENG.US,D,20200422,000000,3.70913,3.92572,3.65453,3.79012,25092.50184,0
+FENG.US,D,20200423,000000,3.81712,3.81712,3.62753,3.68213,37179.91025,0
+FENG.US,D,20200424,000000,3.68213,3.68213,3.51953,3.60053,31045.45423,0
+FENG.US,D,20200427,000000,3.60053,3.79012,3.60053,3.65453,32869.65738,0
+FENG.US,D,20200428,000000,3.79012,3.89872,3.73613,3.73613,25419.84172,0
+FENG.US,D,20200429,000000,3.87112,3.95272,3.84412,3.92572,23368.30069,0
+FENG.US,D,20200430,000000,3.92572,3.92572,3.79012,3.87112,15896.81793,0
+FENG.US,D,20200501,000000,3.79012,3.94192,3.68213,3.76312,24993.16652,0
+FENG.US,D,20200504,000000,3.76312,3.76312,3.60053,3.68213,6095.1219,0
+FENG.US,D,20200505,000000,3.68213,3.68213,3.62753,3.62753,25647.01293,0
+FENG.US,D,20200506,000000,3.68213,3.68213,3.62753,3.62753,7480.64961,0
+FENG.US,D,20200507,000000,3.66353,3.79012,3.62813,3.73613,12647.41961,0
+FENG.US,D,20200508,000000,3.81712,3.92572,3.68213,3.84412,23460.96921,0
+FENG.US,D,20200511,000000,3.89872,3.89872,3.81712,3.87112,10393.5412,0
+FENG.US,D,20200512,000000,3.79012,3.79012,3.73613,3.73613,8254.16508,0
+FENG.US,D,20200513,000000,3.70913,3.70913,3.46553,3.54653,28901.57802,0
+FENG.US,D,20200514,000000,3.51953,3.68213,3.49253,3.57353,18074.02814,0
+FENG.US,D,20200515,000000,3.57353,3.60053,3.49253,3.57353,8039.82746,0
+FENG.US,D,20200518,000000,3.62753,3.81712,3.57353,3.64133,54432.42196,0
+FENG.US,D,20200519,000000,3.70913,3.87112,3.62753,3.62753,103343.06682,0
+FENG.US,D,20200520,000000,3.60053,3.62753,3.51953,3.62753,49361.32054,0
+FENG.US,D,20200521,000000,3.65453,3.65453,3.54653,3.60053,24974.33281,0
+FENG.US,D,20200522,000000,3.60053,3.60053,3.54653,3.54653,14208.45083,0
+FENG.US,D,20200526,000000,3.76312,3.79012,3.57353,3.76312,31978.80623,0
+FENG.US,D,20200527,000000,3.84412,3.84412,3.57353,3.57353,45872.5841,0
+FENG.US,D,20200528,000000,3.57353,3.70913,3.57353,3.57353,34906.86479,0
+FENG.US,D,20200529,000000,3.60053,3.60053,3.35693,3.41093,82300.47931,0
+FENG.US,D,20200601,000000,3.32993,3.54653,3.32993,3.49253,21503.59673,0
+FENG.US,D,20200602,000000,3.54653,3.62753,3.43793,3.62753,23897.1446,0
+FENG.US,D,20200603,000000,3.70913,3.76312,3.54653,3.68213,25586.01171,0
+FENG.US,D,20200604,000000,3.62753,3.70913,3.51953,3.65453,22240.94481,0
+FENG.US,D,20200605,000000,3.70913,3.87112,3.62753,3.84412,94198.05059,0
+FENG.US,D,20200608,000000,3.87112,3.87112,3.70913,3.84412,52644.3862,0
+FENG.US,D,20200609,000000,3.81712,3.81712,3.65453,3.76312,31723.9678,0
+FENG.US,D,20200610,000000,3.68213,4.43991,3.68213,4.22332,128785.40899,0
+FENG.US,D,20200611,000000,4.11532,4.65651,3.84412,4.00672,233337.49999,0
+FENG.US,D,20200612,000000,4.08772,4.30431,3.97972,4.14232,45292.23916,0
+FENG.US,D,20200615,000000,4.14232,4.14232,3.92572,4.06072,41975.67283,0
+FENG.US,D,20200616,000000,4.11532,4.22332,4.00672,4.06072,28285.73237,0
+FENG.US,D,20200617,000000,4.06072,4.16932,3.92572,3.95272,65921.15173,0
+FENG.US,D,20200618,000000,3.95272,4.27731,3.92572,4.19632,1016048.6539,0
+FENG.US,D,20200619,000000,4.60251,4.73751,4.22332,4.38591,505312.60605,0
+FENG.US,D,20200622,000000,4.33191,4.33191,4.11532,4.19632,130169.43667,0
+FENG.US,D,20200623,000000,4.16932,4.35051,4.06072,4.25031,126499.36327,0
+FENG.US,D,20200624,000000,4.19632,4.25091,4.06072,4.11532,56568.63135,0
+FENG.US,D,20200625,000000,4.06072,4.11532,4.06072,4.08772,63482.60296,0
+FENG.US,D,20200626,000000,4.08772,4.14232,3.92572,4.03372,140999.98661,0
+FENG.US,D,20200629,000000,4.14232,4.14232,3.92572,4.11532,50277.33886,0
+FENG.US,D,20200630,000000,4.06072,4.08772,3.96592,4.00672,63414.6016,0
+FENG.US,D,20200701,000000,3.95272,4.08772,3.92572,3.95272,48827.97654,0
+FENG.US,D,20200702,000000,4.03372,4.16932,3.97972,4.00672,126259.1918,0
+FENG.US,D,20200706,000000,4.11532,4.30431,4.11532,4.25031,101731.53459,0
+FENG.US,D,20200707,000000,4.22332,4.27731,4.16932,4.22332,59836.86338,0
+FENG.US,D,20200708,000000,4.27731,4.65651,4.22332,4.49391,166717.50095,0
+FENG.US,D,20200709,000000,4.7645,4.7921,4.35891,4.57551,154935.43198,0
+FENG.US,D,20200710,000000,4.52091,4.9001,4.41291,4.7645,143102.52866,0
+FENG.US,D,20200713,000000,4.7921,4.9811,4.61571,4.65651,283626.00574,0
+FENG.US,D,20200714,000000,4.65651,4.71051,4.43991,4.60251,108985.67967,0
+FENG.US,D,20200715,000000,4.49391,4.71051,4.38591,4.54791,92234.84466,0
+FENG.US,D,20200716,000000,4.49391,4.54791,4.22332,4.52091,80210.60418,0
+FENG.US,D,20200717,000000,4.38591,4.46691,4.25031,4.33191,80848.78361,0
+FENG.US,D,20200720,000000,4.33191,4.46691,4.25031,4.41291,57100.14198,0
+FENG.US,D,20200721,000000,4.43991,4.49391,4.19632,4.19632,71036.75404,0
+FENG.US,D,20200722,000000,4.19632,4.33191,4.06072,4.11532,60014.20026,0
+FENG.US,D,20200723,000000,4.11532,4.16932,3.97972,4.06072,107107.80878,0
+FENG.US,D,20200724,000000,4.06072,4.08772,3.95272,4.00672,54265.91863,0
+FENG.US,D,20200727,000000,4.03372,4.11532,4.00672,4.06072,51849.3703,0
+FENG.US,D,20200728,000000,4.06072,4.11532,4.03372,4.06072,40547.14426,0
+FENG.US,D,20200729,000000,4.08772,4.19632,4.00672,4.00672,62532.58396,0
+FENG.US,D,20200730,000000,4.03372,4.08772,3.97972,4.03372,39416.62165,0
+FENG.US,D,20200731,000000,4.03372,4.14232,3.97972,4.00672,113062.09453,0
+FENG.US,D,20200803,000000,4.14232,4.14232,3.95272,3.95272,91453.32903,0
+FENG.US,D,20200804,000000,3.97972,4.06072,3.95272,4.03372,71608.0988,0
+FENG.US,D,20200805,000000,4.08772,4.11532,3.92572,3.92572,65962.48589,0
+FENG.US,D,20200806,000000,4.00672,4.06072,3.92572,4.06072,110352.37367,0
+FENG.US,D,20200807,000000,3.95272,4.08772,3.95272,4.06072,56847.13692,0
+FENG.US,D,20200810,000000,4.16932,4.8731,4.11532,4.25031,1157403.64761,0
+FENG.US,D,20200811,000000,4.35891,4.60251,4.27731,4.60251,279328.58646,0
+FENG.US,D,20200812,000000,4.65651,4.68351,4.54791,4.68351,199313.15285,0
+FENG.US,D,20200813,000000,4.65651,4.8191,4.65651,4.7645,202525.55043,0
+FENG.US,D,20200814,000000,4.7645,4.9811,4.71051,4.9811,146945.43885,0
+FENG.US,D,20200817,000000,4.9811,5.27929,4.8731,5.2253,293300.36589,0
+FENG.US,D,20200818,000000,5.0357,5.1167,4.60251,4.8461,241958.00573,0
+FENG.US,D,20200819,000000,4.8731,4.8731,4.33191,4.46691,161963.90588,0
+FENG.US,D,20200820,000000,4.46691,4.57551,4.46691,4.52091,18235.3647,0
+FENG.US,D,20200821,000000,4.52091,4.52091,4.25031,4.33191,93517.37031,0
+FENG.US,D,20200824,000000,4.33191,4.43991,4.22332,4.27731,88492.26981,0
+FENG.US,D,20200825,000000,4.16932,4.28871,4.11532,4.16932,76874.37079,0
+FENG.US,D,20200826,000000,4.16932,4.25031,4.06072,4.16932,73470.80272,0
+FENG.US,D,20200827,000000,4.16932,4.25031,4.00672,4.16932,96997.93992,0
+FENG.US,D,20200828,000000,4.19632,4.30431,4.14232,4.27731,52091.37514,0
+FENG.US,D,20200831,000000,4.27731,4.27731,4.08772,4.08772,63998.61328,0
+FENG.US,D,20200901,000000,4.08772,4.25031,4.06072,4.16932,19314.38628,0
+FENG.US,D,20200902,000000,4.16932,4.16932,4.03372,4.08772,34281.85229,0
+FENG.US,D,20200903,000000,4.06072,4.08772,3.89872,3.92572,45806.74945,0
+FENG.US,D,20200904,000000,3.95272,4.00672,3.81712,3.95272,49050.31432,0
+FENG.US,D,20200908,000000,4.03372,4.03492,3.84412,3.84412,31628.9659,0
+FENG.US,D,20200909,000000,3.87112,3.92572,3.81712,3.81712,26326.52652,0
+FENG.US,D,20200910,000000,3.81712,3.89872,3.81712,3.85792,9943.69887,0
+FENG.US,D,20200911,000000,3.87112,3.95272,3.81712,3.84412,35059.36784,0
+FENG.US,D,20200914,000000,3.87112,3.94552,3.84412,3.84412,19428.55523,0
+FENG.US,D,20200915,000000,3.84412,3.95272,3.81712,3.84412,43310.53286,0
+FENG.US,D,20200916,000000,3.92572,3.92572,3.84412,3.87112,25324.83982,0
+FENG.US,D,20200917,000000,3.84412,3.92572,3.84412,3.87112,22623.61913,0
+FENG.US,D,20200918,000000,3.84412,3.88492,3.68213,3.68213,49969.3327,0
+FENG.US,D,20200921,000000,3.70913,3.73613,3.32993,3.41093,224363.82052,0
+FENG.US,D,20200922,000000,3.43793,3.57353,3.43793,3.51953,28355.5671,0
+FENG.US,D,20200923,000000,3.49253,3.62753,3.43793,3.43793,25068.16802,0
+FENG.US,D,20200924,000000,3.41093,3.49253,3.38393,3.41093,13571.27142,0
+FENG.US,D,20200925,000000,3.32993,3.41093,3.30293,3.32993,38184.26367,0
+FENG.US,D,20200928,000000,3.35693,3.41093,3.35693,3.35693,29049.24764,0
+FENG.US,D,20200929,000000,3.35693,3.41093,3.32993,3.35693,38301.76602,0
+FENG.US,D,20200930,000000,3.35693,3.39113,3.24894,3.32993,69077.88153,0
+FENG.US,D,20201001,000000,3.41093,3.57353,3.35693,3.57353,156366.4606,0
+FENG.US,D,20201002,000000,3.51953,3.76312,3.49253,3.76312,65285.13901,0
+FENG.US,D,20201005,000000,3.76312,3.89872,3.76312,3.76312,62569.08469,0
+FENG.US,D,20201006,000000,3.76312,3.79012,3.62753,3.73613,25522.84378,0
+FENG.US,D,20201007,000000,3.70913,3.87112,3.68213,3.81712,27470.5494,0
+FENG.US,D,20201008,000000,3.81712,3.87112,3.62753,3.79012,47060.10785,0
+FENG.US,D,20201009,000000,3.79012,3.84412,3.70913,3.81712,10262.37191,0
+FENG.US,D,20201012,000000,3.79012,3.84412,3.73613,3.79012,26552.69771,0
+FENG.US,D,20201013,000000,3.79012,3.89872,3.73613,3.76312,25584.51168,0
+FENG.US,D,20201014,000000,3.76312,3.84412,3.57353,3.60053,57019.14036,0
+FENG.US,D,20201015,000000,3.76312,3.76312,3.57353,3.62753,47062.6079,0
+FENG.US,D,20201016,000000,3.62753,3.84412,3.62753,3.73613,42391.84782,0
+FENG.US,D,20201019,000000,3.73613,3.97432,3.73613,3.84412,72925.29181,0
+FENG.US,D,20201020,000000,3.89872,3.95272,3.76312,3.87112,74337.15338,0
+FENG.US,D,20201021,000000,3.87112,4.00672,3.81712,3.84412,21228.09122,0
+FENG.US,D,20201022,000000,3.79012,3.81712,3.73613,3.79012,57696.32057,0
+FENG.US,D,20201023,000000,3.79012,3.81712,3.73613,3.81712,8609.50552,0
+FENG.US,D,20201026,000000,3.81712,3.81712,3.68213,3.73613,46694.43387,0
+FENG.US,D,20201027,000000,3.81712,3.81712,3.65453,3.76312,71987.10638,0
+FENG.US,D,20201028,000000,3.68213,3.79012,3.57353,3.73613,41961.17254,0
+FENG.US,D,20201029,000000,3.76312,3.79012,3.68153,3.68213,72070.94139,0
+FENG.US,D,20201030,000000,3.65453,3.70913,3.57353,3.62753,114794.96252,0
+FENG.US,D,20201102,000000,3.57353,3.65453,3.51953,3.57353,56857.8038,0
+FENG.US,D,20201103,000000,3.57353,3.73613,3.57353,3.68213,76028.52054,0
+FENG.US,D,20201104,000000,3.73613,3.81712,3.65453,3.73613,74030.48058,0
+FENG.US,D,20201105,000000,3.73613,3.81712,3.73613,3.76312,73298.46594,0
+FENG.US,D,20201106,000000,3.79012,3.84352,3.73613,3.73613,34126.34918,0
+FENG.US,D,20201109,000000,3.73613,3.80392,3.73613,3.76312,117882.85761,0
+FENG.US,D,20201110,000000,3.73613,3.84412,3.68213,3.76312,177044.87416,0
+FENG.US,D,20201111,000000,3.76312,3.92572,3.76252,3.92572,108573.17142,0
+FENG.US,D,20201112,000000,3.89872,4.22332,3.84412,4.11532,134523.35708,0
+FENG.US,D,20201113,000000,4.19632,4.60251,4.06072,4.43991,373617.13886,0
+FENG.US,D,20201116,000000,4.60251,4.60251,4.30431,4.38591,114585.45833,0
+FENG.US,D,20201117,000000,4.41291,4.41291,4.14232,4.33191,135334.87331,0
+FENG.US,D,20201118,000000,4.22332,4.30431,4.06072,4.16932,106230.95791,0
+FENG.US,D,20201119,000000,6.63287,6.76786,5.79348,6.30767,13344194.04521,0
+FENG.US,D,20201120,000000,6.17268,6.52427,6.03708,6.49727,1320709.58033,0
+FENG.US,D,20201123,000000,6.47027,6.55007,6.09108,6.14568,508924.67829,0
+FENG.US,D,20201124,000000,6.14568,6.55187,6.06408,6.44327,573998.47974,0
+FENG.US,D,20201125,000000,6.49727,6.63287,6.38927,6.49727,498418.96818,0
+FENG.US,D,20201127,000000,6.63287,6.63287,6.41627,6.49727,339981.7995,0
+FENG.US,D,20201130,000000,6.49727,7.17406,6.41627,6.79546,876815.03595,0
+FENG.US,D,20201201,000000,6.90346,6.90346,6.68687,6.82246,418988.87961,0
+FENG.US,D,20201202,000000,6.84946,6.84946,6.65987,6.76786,465214.47077,0
+FENG.US,D,20201203,000000,6.49727,6.84586,6.49727,6.74087,648414.30136,0
+FENG.US,D,20201204,000000,6.63287,6.71387,6.36227,6.47027,376098.35515,0
+FENG.US,D,20201207,000000,6.22668,6.38927,5.99688,6.19968,519139.04924,0
+FENG.US,D,20201208,000000,6.14568,6.33527,6.11868,6.19968,140192.8038,0
+FENG.US,D,20201209,000000,6.19968,6.27287,6.11868,6.11868,175339.00671,0
+FENG.US,D,20201210,000000,6.09108,6.55187,6.09108,6.49727,226781.86888,0
+FENG.US,D,20201211,000000,6.36227,6.47027,6.25967,6.33527,143061.86118,0
+FENG.US,D,20201214,000000,6.41627,6.41627,6.25367,6.25367,109720.86104,0
+FENG.US,D,20201215,000000,6.22668,6.36167,6.19968,6.28067,185549.04424,0
+FENG.US,D,20201216,000000,6.30767,6.47027,6.28067,6.33527,170208.07076,0
+FENG.US,D,20201217,000000,6.38927,6.55187,6.28067,6.33527,250687.18031,0
+FENG.US,D,20201218,000000,6.30767,6.78166,6.30767,6.74087,275669.17994,0
+FENG.US,D,20201221,000000,6.63287,7.12006,6.55187,6.76786,465602.6452,0
+FENG.US,D,20201222,000000,7.01206,7.03906,6.60587,6.65987,248281.79887,0
+FENG.US,D,20201223,000000,7.25985,8.69983,7.01986,7.67985,1184519.02324,0
+FENG.US,D,20201224,000000,7.73985,7.85984,7.25985,7.49985,182034.80729,0
+FENG.US,D,20201228,000000,7.49985,7.61985,7.19986,7.31985,211010.05345,0
+FENG.US,D,20201229,000000,7.31985,7.31985,6.71987,7.19986,282251.14491,0
+FENG.US,D,20201230,000000,7.25985,7.25985,6.95986,7.13986,99525.15713,0
+FENG.US,D,20201231,000000,7.07986,7.19986,6.95986,7.19986,90591.97847,0
+FENG.US,D,20210104,000000,7.19986,7.19986,6.77986,7.13986,194231.71789,0
+FENG.US,D,20210105,000000,7.01986,7.13986,6.89986,7.13986,70531.07726,0
+FENG.US,D,20210106,000000,7.13986,7.31985,7.07986,7.07986,111571.73139,0
+FENG.US,D,20210107,000000,7.19986,7.25985,7.07986,7.13986,56995.63989,0
+FENG.US,D,20210108,000000,7.13986,7.22986,7.10986,7.19986,58623.67245,0
+FENG.US,D,20210111,000000,7.19986,7.61985,7.13986,7.55985,162512.41685,0
+FENG.US,D,20210112,000000,7.55985,8.09924,7.55985,7.97984,175242.67145,0
+FENG.US,D,20210113,000000,7.97984,8.09984,7.61985,7.97984,82539.15075,0
+FENG.US,D,20210114,000000,7.97984,8.93982,7.79984,8.57983,204942.26543,0
+FENG.US,D,20210115,000000,8.57983,8.62603,8.03984,8.51983,101253.19169,0
+FENG.US,D,20210119,000000,9.17982,9.56981,8.66983,9.29981,276990.37303,0
+FENG.US,D,20210120,000000,9.41981,9.71981,9.32981,9.47981,128517.07029,0
+FENG.US,D,20210121,000000,9.53981,9.8398,8.99982,9.29981,83870.67738,0
+FENG.US,D,20210122,000000,9.23982,9.41981,9.11982,9.17982,59240.18478,0
+FENG.US,D,20210125,000000,9.05982,9.17982,8.12984,8.63983,150383.34094,0
+FENG.US,D,20210126,000000,8.45983,8.75982,8.45983,8.69983,53428.73522,0
+FENG.US,D,20210127,000000,8.39983,8.57983,8.15984,8.27983,105174.93679,0
+FENG.US,D,20210128,000000,8.03984,8.45983,7.91984,8.27983,94549.55762,0
+FENG.US,D,20210129,000000,8.39983,8.39983,8.09984,8.33983,57828.15654,0
+FENG.US,D,20210201,000000,8.33983,8.57983,8.09984,8.33983,73512.97023,0
+FENG.US,D,20210202,000000,8.57983,8.57983,8.15984,8.15984,66578.16487,0
+FENG.US,D,20210203,000000,8.33983,8.33983,8.09984,8.15984,106059.78782,0
+FENG.US,D,20210204,000000,8.39983,8.45983,8.15984,8.39983,146690.60042,0
+FENG.US,D,20210205,000000,8.81982,10.4698,8.81982,9.8998,530763.78173,0
+FENG.US,D,20210208,000000,10.7998,10.966,9.9598,10.4998,351277.35874,0
+FENG.US,D,20210209,000000,10.1998,10.3084,9.41981,9.9598,424874.33065,0
+FENG.US,D,20210210,000000,10.4998,10.7398,9.8998,10.5598,418676.87337,0
+FENG.US,D,20210211,000000,10.8598,14.7597,10.4398,13.5597,1828313.89888,0
+FENG.US,D,20210212,000000,13.0797,14.0997,12.0058,12.4198,460169.86988,0
+FENG.US,D,20210216,000000,13.5597,15.8997,12.8697,14.9997,781598.965,0
+FENG.US,D,20210217,000000,15.4197,15.4797,13.9197,14.4597,364535.6239,0
+FENG.US,D,20210218,000000,13.4997,13.9497,12.2998,13.3197,267689.18701,0
+FENG.US,D,20210219,000000,12.9597,14.0397,12.6597,13.3797,204679.92685,0
+FENG.US,D,20210222,000000,12.9597,13.1997,12.1198,12.1198,183677.67348,0
+FENG.US,D,20210223,000000,11.5198,11.8798,9.9298,11.2198,329901.93124,0
+FENG.US,D,20210224,000000,10.9198,11.6998,10.9198,11.3998,95936.08535,0
+FENG.US,D,20210225,000000,11.3998,11.8264,10.5598,10.5598,153079.22819,0
+FENG.US,D,20210226,000000,9.8998,10.9498,9.8998,10.6798,123854.31037,0
+FENG.US,D,20210301,000000,10.8598,11.5798,10.7998,10.9198,72374.61413,0
+FENG.US,D,20210302,000000,10.9798,11.161,10.7398,10.7398,42534.35067,0
+FENG.US,D,20210303,000000,10.7998,11.0698,10.0198,10.1998,100218.00432,0
+FENG.US,D,20210304,000000,10.0198,10.456,8.75982,9.7798,246239.59136,0
+FENG.US,D,20210305,000000,9.8398,10.0798,8.94522,9.9598,104880.59757,0
+FENG.US,D,20210308,000000,10.0198,10.1998,9.47801,9.53981,99204.15071,0
+FENG.US,D,20210309,000000,9.7798,10.3798,9.7798,10.1398,69269.7187,0
+FENG.US,D,20210310,000000,10.3198,10.7998,9.8998,10.1398,111474.72945,0
+FENG.US,D,20210311,000000,10.5598,10.6864,10.3798,10.5598,75344.34019,0
+FENG.US,D,20210312,000000,10.4998,11.3998,10.3198,11.3398,108443.50216,0
+FENG.US,D,20210315,000000,11.8198,11.8198,10.9798,11.1598,90609.97883,0
+FENG.US,D,20210316,000000,10.5598,10.7998,10.0198,10.4398,132813.98956,0
+FENG.US,D,20210317,000000,10.1998,10.8598,10.1998,10.4998,57836.82338,0
+FENG.US,D,20210318,000000,10.4398,10.7998,10.1398,10.4998,86240.39144,0
+FENG.US,D,20210319,000000,10.3198,10.8598,10.0798,10.5598,52517.38366,0
+FENG.US,D,20210322,000000,10.5598,10.9198,10.3198,10.8598,57761.98855,0
+FENG.US,D,20210323,000000,10.6798,10.9798,10.1998,10.1998,50236.0047,0
+FENG.US,D,20210324,000000,10.4998,14.5197,10.1998,13.1397,5141398.82592,0
+FENG.US,D,20210325,000000,11.2798,16.9797,9.65981,13.1397,8588932.44188,0
+FENG.US,D,20210326,000000,12.3598,13.5579,11.2198,11.4598,1371378.42702,0
+FENG.US,D,20210329,000000,11.2198,11.9398,10.6198,10.7398,400414.6748,0
+FENG.US,D,20210330,000000,10.7398,11.8198,10.4998,11.0398,509580.1914,0
+FENG.US,D,20210331,000000,11.5198,11.6998,10.5598,10.6198,218095.19515,0
+FENG.US,D,20210401,000000,10.7998,11.0998,10.6198,10.6198,145984.91964,0
+FENG.US,D,20210405,000000,10.6798,11.0944,10.5598,10.5598,139471.28937,0
+FENG.US,D,20210406,000000,10.6198,10.9798,10.5598,10.6798,143080.19488,0
+FENG.US,D,20210407,000000,10.6198,10.9798,10.6198,10.7998,156034.28729,0
+FENG.US,D,20210408,000000,10.9798,11.2798,10.8598,11.0398,139263.11854,0
+FENG.US,D,20210409,000000,10.9798,11.0398,10.3498,10.4398,172857.12374,0
+FENG.US,D,20210412,000000,10.4998,10.5598,9.7798,10.0198,243152.52962,0
+FENG.US,D,20210413,000000,9.7798,10.2598,9.71981,9.9598,133405.50139,0
+FENG.US,D,20210414,000000,9.8998,10.2598,9.56981,9.65981,163134.09595,0
+FENG.US,D,20210415,000000,9.59981,10.4356,9.11982,9.35981,143280.53222,0
+FENG.US,D,20210416,000000,9.53981,9.8398,8.99982,9.47981,145002.06665,0
+FENG.US,D,20210419,000000,9.8398,9.8998,9.29981,9.29981,91418.32833,0
+FENG.US,D,20210420,000000,9.29981,9.47981,8.66983,8.75982,150488.67638,0
+FENG.US,D,20210421,000000,8.81982,9.65981,8.75982,9.41981,92639.35275,0
+FENG.US,D,20210422,000000,9.59981,10.3798,9.26981,10.0798,178983.24626,0
+FENG.US,D,20210423,000000,10.1398,10.2598,9.71981,9.9598,126596.36521,0
+FENG.US,D,20210426,000000,10.0798,10.3798,9.8998,10.3198,59932.36529,0
+FENG.US,D,20210427,000000,10.0798,10.8298,10.0198,10.5598,96547.93092,0
+FENG.US,D,20210428,000000,10.7998,11.0398,10.2598,10.4398,129289.41907,0
+FENG.US,D,20210429,000000,10.4398,10.4398,10.0798,10.1398,39729.62791,0
+FENG.US,D,20210430,000000,10.0798,10.2598,9.8098,10.0198,106147.62291,0
+FENG.US,D,20210503,000000,10.0798,10.1398,9.8998,10.0198,30712.94758,0
+FENG.US,D,20210504,000000,9.8998,9.8998,9.35981,9.65981,89184.28365,0
+FENG.US,D,20210505,000000,9.47981,9.7798,9.44981,9.59981,44925.23182,0
+FENG.US,D,20210506,000000,9.7798,9.7798,9.17982,9.59981,50698.34728,0
+FENG.US,D,20210507,000000,9.71981,9.8398,9.53981,9.71981,51096.18857,0
+FENG.US,D,20210510,000000,9.8398,10.0792,9.23982,9.47981,96146.25622,0
+FENG.US,D,20210511,000000,8.99982,9.59981,8.81982,9.59981,61445.72889,0
+FENG.US,D,20210512,000000,9.23982,9.47981,9.17982,9.41981,35421.37508,0
+FENG.US,D,20210513,000000,9.11982,9.53981,8.87982,9.23982,65156.46977,0
+FENG.US,D,20210514,000000,9.17982,9.65981,9.17982,9.53981,64426.62184,0
+FENG.US,D,20210517,000000,9.47981,9.71981,9.41981,9.59981,44423.55512,0
+FENG.US,D,20210518,000000,9.47981,10.0198,9.47981,9.8398,24263.98527,0
+FENG.US,D,20210519,000000,9.59981,9.9598,9.59981,9.8998,22053.60773,0
+FENG.US,D,20210520,000000,10.0798,10.4398,9.65981,10.3798,50125.33582,0
+FENG.US,D,20210521,000000,10.2598,10.3798,9.9598,10.0798,30024.93382,0
+FENG.US,D,20210524,000000,9.8998,10.1098,9.65981,10.0198,40786.48238,0
+FENG.US,D,20210525,000000,9.8998,10.2598,9.8998,10.0798,42034.174,0
+FENG.US,D,20210526,000000,10.1998,10.5598,10.0198,10.4998,81949.13895,0
+FENG.US,D,20210527,000000,11.0998,11.1598,10.1398,10.6198,113805.77607,0
+FENG.US,D,20210528,000000,10.4398,10.5616,10.1698,10.4398,42954.85908,0
+FENG.US,D,20210601,000000,10.2598,10.7398,10.2598,10.6198,41366.82732,0
+FENG.US,D,20210602,000000,10.4998,10.87,10.4398,10.6798,56246.1249,0
+FENG.US,D,20210603,000000,10.6798,10.6798,10.3798,10.4398,18754.20841,0
+FENG.US,D,20210604,000000,10.3798,10.6798,10.3798,10.4998,16085.98838,0
+FENG.US,D,20210607,000000,10.6198,10.6198,10.4398,10.4998,25838.01675,0
+FENG.US,D,20210608,000000,10.4998,10.6498,10.1398,10.2598,58487.00305,0
+FENG.US,D,20210609,000000,10.5598,10.5898,10.1398,10.3198,123286.29901,0
+FENG.US,D,20210610,000000,10.4398,10.4998,9.7798,9.7798,69054.21439,0
+FENG.US,D,20210611,000000,9.8998,9.9598,9.65981,9.65981,39934.63201,0
+FENG.US,D,20210614,000000,9.8998,10.0198,9.7798,9.8998,20442.40884,0
+FENG.US,D,20210615,000000,10.0198,10.0198,9.71981,9.71981,31196.95726,0
+FENG.US,D,20210616,000000,9.7804,10.0198,9.47981,9.9598,56936.30537,0
+FENG.US,D,20210617,000000,9.8998,9.9598,9.56981,9.65981,51488.36308,0
+FENG.US,D,20210618,000000,9.59981,9.71981,9.47981,9.53981,30336.10671,0
+FENG.US,D,20210621,000000,9.53981,9.65981,9.23682,9.23982,39698.46062,0
+FENG.US,D,20210622,000000,9.23982,9.47981,9.17982,9.35981,31306.12611,0
+FENG.US,D,20210623,000000,9.23982,9.59981,9.23982,9.41981,35945.55223,0
+FENG.US,D,20210624,000000,9.53981,9.59981,9.44021,9.53981,37385.58103,0
+FENG.US,D,20210625,000000,9.53981,9.65981,9.47981,9.47981,32611.98556,0
+FENG.US,D,20210628,000000,9.29981,10.0798,9.29981,9.71981,61167.55666,0
+FENG.US,D,20210629,000000,9.71981,9.8398,9.47981,9.53981,21970.93941,0
+FENG.US,D,20210630,000000,9.65981,9.65981,9.29981,9.29981,37427.24853,0
+FENG.US,D,20210701,000000,9.47981,9.47981,9.19062,9.29981,17540.3508,0
+FENG.US,D,20210702,000000,9.45881,9.47981,9.29981,9.41981,27013.8736,0
+FENG.US,D,20210706,000000,9.41981,9.59981,9.17982,9.35981,31263.12525,0
+FENG.US,D,20210707,000000,9.17982,9.23982,8.99982,8.99982,30152.93638,0
+FENG.US,D,20210708,000000,8.87982,8.99982,8.63983,8.81982,23161.79656,0
+FENG.US,D,20210709,000000,8.93982,9.29981,8.93982,9.05982,20440.90881,0
+FENG.US,D,20210712,000000,8.99982,9.29981,8.93982,9.11982,31032.12063,0
+FENG.US,D,20210713,000000,9.7798,9.7798,9.23982,9.23982,34078.01488,0
+FENG.US,D,20210714,000000,9.47981,9.53981,9.11982,9.53981,18908.04482,0
+FENG.US,D,20210715,000000,9.35981,10.0798,9.23922,9.23982,134016.84695,0
+FENG.US,D,20210716,000000,9.23982,9.35981,8.87982,8.87982,63062.26122,0
+FENG.US,D,20210719,000000,8.75982,8.93982,8.75982,8.75982,32974.82615,0
+FENG.US,D,20210720,000000,8.75982,9.53981,8.75982,8.99982,78261.5652,0
+FENG.US,D,20210721,000000,8.99982,9.47981,8.99982,9.29981,35611.71222,0
+FENG.US,D,20210722,000000,9.47981,9.47981,9.11982,9.11982,16958.6725,0
+FENG.US,D,20210723,000000,9.17982,9.17982,8.69983,8.75982,57466.81598,0
+FENG.US,D,20210726,000000,8.69983,8.81982,8.51983,8.57983,70365.24061,0
+FENG.US,D,20210727,000000,8.51983,8.57983,8.09984,8.33983,63531.77061,0
+FENG.US,D,20210728,000000,8.27983,8.51983,8.27983,8.33983,36314.0596,0
+FENG.US,D,20210729,000000,8.33983,8.57923,8.27983,8.27983,24631.65929,0
+FENG.US,D,20210730,000000,8.27983,8.49883,8.15984,8.15984,20991.58649,0
+FENG.US,D,20210802,000000,8.32183,8.45983,8.21984,8.27983,24135.4827,0
+FENG.US,D,20210803,000000,8.33983,8.39983,8.27983,8.27983,7887.32441,0
+FENG.US,D,20210804,000000,8.21984,8.39983,8.21984,8.27983,18229.36458,0
+FENG.US,D,20210805,000000,8.15984,8.45983,8.09984,8.39983,29127.58254,0
+FENG.US,D,20210806,000000,8.33983,8.39983,8.27983,8.39983,7770.32207,0
+FENG.US,D,20210809,000000,8.33983,8.69983,8.33983,8.69983,28411.40155,0
+FENG.US,D,20210810,000000,8.51983,8.69983,8.33983,8.33983,28629.57258,0
+FENG.US,D,20210811,000000,8.39983,8.45983,8.33983,8.39983,8690.50714,0
+FENG.US,D,20210812,000000,8.33983,8.45983,8.15984,8.39983,37476.91619,0
+FENG.US,D,20210813,000000,8.27983,8.42983,7.97984,8.39983,30867.61734,0
+FENG.US,D,20210816,000000,8.39983,8.39983,7.97984,7.97984,46850.10365,0
+FENG.US,D,20210817,000000,7.97984,7.97984,7.49985,7.61985,56849.13696,0
+FENG.US,D,20210818,000000,7.49985,7.79984,7.07986,7.49985,65490.97646,0
+FENG.US,D,20210819,000000,7.43985,7.55985,7.07986,7.31985,25150.503,0
+FENG.US,D,20210820,000000,7.13986,7.73985,7.13986,7.31985,17723.35446,0
+FENG.US,D,20210823,000000,7.31985,7.42245,7.13986,7.25985,26507.03013,0
+FENG.US,D,20210824,000000,7.37985,7.97984,7.37985,7.79984,59152.51636,0
+FENG.US,D,20210825,000000,7.79984,7.97984,7.52985,7.61985,63087.26172,0
+FENG.US,D,20210826,000000,7.67985,7.95524,7.31985,7.31985,37389.74778,0
+FENG.US,D,20210827,000000,7.25985,7.49985,7.19986,7.49985,31439.96212,0
+FENG.US,D,20210830,000000,7.37985,7.79984,7.31985,7.43985,19872.39744,0
+FENG.US,D,20210831,000000,7.49985,7.85984,7.43985,7.61985,86425.72848,0
+FENG.US,D,20210901,000000,7.55985,7.73985,7.49985,7.55985,27957.05913,0
+FENG.US,D,20210902,000000,7.43985,7.79984,7.43985,7.67985,31891.30448,0
+FENG.US,D,20210903,000000,7.55985,7.73985,7.55985,7.67985,13295.2659,0
+FENG.US,D,20210907,000000,7.79984,7.79984,7.61985,7.79984,15992.81985,0
+FENG.US,D,20210908,000000,7.61985,7.79984,7.61985,7.73985,12697.42061,0
+FENG.US,D,20210909,000000,7.61985,7.85984,7.61985,7.79984,35490.54313,0
+FENG.US,D,20210910,000000,7.67985,7.85984,7.67985,7.79984,10632.04597,0
+FENG.US,D,20210913,000000,7.85984,7.85984,7.58985,7.79984,13675.94018,0
+FENG.US,D,20210914,000000,7.79984,7.79984,7.56045,7.79984,17791.35582,0
+FENG.US,D,20210915,000000,7.67985,7.73985,7.49985,7.61985,25988.51976,0
+FENG.US,D,20210916,000000,7.49985,7.61985,7.49985,7.61985,12344.91356,0
+FENG.US,D,20210917,000000,7.61985,7.73985,7.37985,7.73985,13710.2742,0
+FENG.US,D,20210920,000000,7.49985,7.49985,7.19986,7.43985,13731.44129,0
+FENG.US,D,20210921,000000,7.43985,7.43985,7.19986,7.37985,14550.45767,0
+FENG.US,D,20210922,000000,7.49985,7.79984,7.29465,7.79984,15201.80403,0
+FENG.US,D,20210923,000000,7.64985,7.79984,7.56045,7.79984,7528.98391,0
+FENG.US,D,20210924,000000,7.72785,7.79984,7.49985,7.67985,15959.48585,0
+FENG.US,D,20210927,000000,7.57845,7.79984,7.57305,7.79984,11632.56598,0
+FENG.US,D,20210928,000000,7.49985,7.79984,7.37985,7.67985,27966.89266,0
+FENG.US,D,20210929,000000,7.67985,7.73985,7.56045,7.67985,20433.40866,0
+FENG.US,D,20210930,000000,7.67985,7.79984,7.46985,7.67985,26399.69465,0
+FENG.US,D,20211001,000000,7.67985,7.73985,7.57365,7.61985,12428.5819,0
+FENG.US,D,20211004,000000,7.55985,7.61985,7.07986,7.31985,56611.79888,0
+FENG.US,D,20211005,000000,7.19986,7.67985,7.19986,7.55985,21876.77086,0
+FENG.US,D,20211006,000000,7.49985,7.57245,7.37985,7.55985,10419.04171,0
+FENG.US,D,20211007,000000,7.67985,7.79984,7.40145,7.49985,47705.28742,0
+FENG.US,D,20211008,000000,7.37985,7.67985,7.37985,7.61985,22673.62013,0
+FENG.US,D,20211011,000000,7.43985,7.67985,7.43985,7.67985,9248.01829,0
+FENG.US,D,20211012,000000,7.67985,7.67985,7.49985,7.61985,8618.17236,0
+FENG.US,D,20211013,000000,7.49985,7.79984,7.49985,7.67985,31246.29158,0
+FENG.US,D,20211014,000000,7.37985,7.73985,7.19986,7.67985,28504.90342,0
+FENG.US,D,20211015,000000,7.37985,7.73985,7.37985,7.73985,12751.25502,0
+FENG.US,D,20211018,000000,7.67985,7.67985,7.43985,7.55985,19674.72682,0
+FENG.US,D,20211019,000000,7.49985,7.79984,7.49985,7.73985,18653.87307,0
+FENG.US,D,20211020,000000,7.79984,7.85984,7.61985,7.73985,51405.86143,0
+FENG.US,D,20211021,000000,7.67985,8.09984,7.67985,7.85984,39976.29951,0
+FENG.US,D,20211022,000000,7.67985,7.91984,7.67985,7.79984,9796.19592,0
+FENG.US,D,20211025,000000,7.67985,8.27983,7.67985,8.15984,70008.73348,0
+FENG.US,D,20211026,000000,8.15984,9.29981,8.09984,8.75982,149923.66508,0
+FENG.US,D,20211027,000000,9.11982,9.11982,8.16404,8.81982,33145.99624,0
+FENG.US,D,20211028,000000,8.87982,8.87982,8.57983,8.57983,10349.87366,0
+FENG.US,D,20211029,000000,8.81982,8.81982,8.15984,8.45983,24005.98011,0
+FENG.US,D,20211101,000000,8.57983,8.87982,8.45983,8.45983,11782.90232,0
+FENG.US,D,20211102,000000,8.63983,8.63983,8.35063,8.39983,17943.85887,0
+FENG.US,D,20211103,000000,8.51983,8.69983,8.39983,8.63983,21027.75388,0
+FENG.US,D,20211104,000000,8.87982,8.87982,8.57983,8.63983,14485.62304,0
+FENG.US,D,20211105,000000,8.87982,9.35981,8.57983,9.23982,68482.36962,0
+FENG.US,D,20211108,000000,9.35981,9.47981,9.23982,9.41981,25933.852,0
+FENG.US,D,20211109,000000,9.35981,9.39821,8.93982,9.11982,19992.73318,0
+FENG.US,D,20211110,000000,9.11982,9.17982,8.45983,8.87982,19854.73042,0
+FENG.US,D,20211111,000000,8.87982,9.17982,8.81982,9.11982,12614.41895,0
+FENG.US,D,20211112,000000,9.11982,9.59981,9.05982,9.41981,41795.66923,0
+FENG.US,D,20211115,000000,9.59981,9.65981,9.05982,9.59981,102783.05562,0
+FENG.US,D,20211116,000000,8.39983,8.39983,7.07986,7.73985,160813.54954,0
+FENG.US,D,20211117,000000,7.49985,7.67985,7.37985,7.55985,37548.91763,0
+FENG.US,D,20211118,000000,7.49985,7.49985,6.89986,7.25985,57777.8222,0
+FENG.US,D,20211119,000000,7.19986,7.43925,7.07986,7.19986,31698.46729,0
+FENG.US,D,20211122,000000,7.01986,7.10986,6.59987,6.65987,62062.40789,0
+FENG.US,D,20211123,000000,6.53987,6.71987,6.29987,6.53927,44460.8892,0
+FENG.US,D,20211124,000000,6.53147,6.83986,6.41987,6.53987,21795.4359,0
+FENG.US,D,20211126,000000,6.17988,6.35987,5.85108,6.11988,31244.45821,0
+FENG.US,D,20211129,000000,5.93988,6.58487,5.93988,6.35987,27849.39031,0
+FENG.US,D,20211130,000000,6.35987,6.35987,6.05988,6.29987,18571.87143,0
+FENG.US,D,20211201,000000,6.17988,6.41987,6.01308,6.11988,14938.6321,0
+FENG.US,D,20211202,000000,6.11988,6.35867,5.93988,6.29987,60116.03563,0
+FENG.US,D,20211203,000000,6.23988,6.29987,5.57989,5.63929,65267.13865,0
+FENG.US,D,20211206,000000,5.63989,5.63989,4.8029,5.45989,62519.5837,0
+FENG.US,D,20211207,000000,5.27989,5.86308,5.2199,5.51989,19829.06324,0
+FENG.US,D,20211208,000000,5.80908,6.17928,5.57989,5.80488,31645.13289,0
+FENG.US,D,20211209,000000,5.76588,6.05988,5.75448,5.87868,11883.571,0
+FENG.US,D,20211210,000000,5.74789,5.87988,5.56729,5.63149,10931.8853,0
+FENG.US,D,20211213,000000,5.57869,5.69989,5.45989,5.51989,18764.87529,0
+FENG.US,D,20211214,000000,5.39989,5.69989,5.27989,5.39389,11877.07087,0
+FENG.US,D,20211215,000000,5.27989,5.36989,4.9799,5.0477,40110.96887,0
+FENG.US,D,20211216,000000,5.81988,5.81988,5.0999,5.2247,28369.06737,0
+FENG.US,D,20211217,000000,5.1023,5.27929,5.0459,5.1383,16989.17311,0
+FENG.US,D,20211220,000000,5.2259,5.31109,4.7999,5.0195,43707.87414,0
+FENG.US,D,20211221,000000,4.8689,5.1593,4.8689,5.1047,16669.16671,0
+FENG.US,D,20211222,000000,4.9511,5.33989,4.9199,5.1605,23124.62915,0
+FENG.US,D,20211223,000000,5.1599,5.34589,5.0519,5.27989,12317.41301,0
+FENG.US,D,20211227,000000,5.27989,5.34529,4.9211,5.1203,17618.51903,0
+FENG.US,D,20211228,000000,4.8803,5.1203,4.7999,4.8839,30564.61128,0
+FENG.US,D,20211229,000000,4.8599,5.27689,4.7999,4.9799,93547.37091,0
+FENG.US,D,20211230,000000,4.9199,5.2199,4.9199,5.1713,64397.28792,0
+FENG.US,D,20211231,000000,5.1599,5.30569,5.0399,5.1719,33983.34632,0
+FENG.US,D,20220103,000000,5.1923,5.33989,5.0999,5.30809,12914.59162,0
+FENG.US,D,20220104,000000,5.27989,5.33989,5.0405,5.0579,41967.83934,0
+FENG.US,D,20220105,000000,5.0579,5.33929,4.7999,4.8317,22988.7931,0
+FENG.US,D,20220106,000000,4.7999,5.0987,4.7999,4.8617,15705.48077,0
+FENG.US,D,20220107,000000,4.8599,5.0999,4.8017,4.9955,17006.34012,0
+FENG.US,D,20220110,000000,4.8599,5.1161,4.67991,4.8599,37022.57377,0
+FENG.US,D,20220111,000000,4.71411,5.0879,4.71411,4.8605,10433.37533,0
+FENG.US,D,20220112,000000,5.0999,5.0999,4.85863,4.9799,12624.25248,0
+FENG.US,D,20220113,000000,4.9799,5.0999,4.8005,4.9799,16460.3292,0
+FENG.US,D,20220114,000000,4.9499,4.9499,4.74111,4.8893,15259.47185,0
+FENG.US,D,20220118,000000,4.9199,4.9199,4.67721,4.72551,21918.27169,0
+FENG.US,D,20220119,000000,4.67991,4.7987,4.25991,4.55571,57357.64713,0
+FENG.US,D,20220120,000000,4.49991,4.7999,4.49991,4.72251,24593.65853,0
+FENG.US,D,20220121,000000,4.59651,4.71591,4.25991,4.43631,18656.37312,0
+FENG.US,D,20220124,000000,4.37991,4.43991,3.95992,4.37991,69922.89843,0
+FENG.US,D,20220125,000000,4.37931,4.37931,4.15372,4.27371,7503.65007,0
+FENG.US,D,20220126,000000,4.27371,4.49931,4.14412,4.34991,13098.76197,0
+FENG.US,D,20220127,000000,4.34991,4.34991,4.13992,4.25991,14794.46255,0
+FENG.US,D,20220128,000000,4.01992,4.31991,4.01992,4.16692,2943.05886,0
+FENG.US,D,20220131,000000,4.09912,4.49991,4.08592,4.49991,15149.46965,0
+FENG.US,D,20220201,000000,4.49991,4.9343,4.29711,4.73991,15112.13557,0
+FENG.US,D,20220202,000000,4.9199,4.9199,4.49991,4.9139,4582.09164,0
+FENG.US,D,20220203,000000,4.9685,4.9685,4.55991,4.7603,14310.61954,0
+FENG.US,D,20220204,000000,4.9193,4.9199,4.37991,4.61991,18858.54383,0
+FENG.US,D,20220207,000000,4.73931,4.8473,4.49991,4.60251,5893.61787,0
+FENG.US,D,20220208,000000,4.73991,4.73991,4.43991,4.46271,11576.56486,0
+FENG.US,D,20220209,000000,4.49991,4.67931,4.44591,4.55991,19345.88691,0
+FENG.US,D,20220210,000000,4.67931,4.9193,4.49931,4.74111,13218.5977,0
+FENG.US,D,20220211,000000,4.8581,4.9211,4.67991,4.8599,17608.35216,0
+FENG.US,D,20220214,000000,4.9793,4.9793,4.55991,4.67811,1685.0337,0
+FENG.US,D,20220215,000000,4.8599,4.9799,4.65951,4.8407,5716.44766,0
+FENG.US,D,20220216,000000,4.9193,4.9739,4.68651,4.74351,9622.02577,0
+FENG.US,D,20220217,000000,4.56411,4.9199,4.56411,4.8593,15468.97604,0
+FENG.US,D,20220218,000000,4.8599,4.9733,4.42191,4.56051,29131.24928,0
+FENG.US,D,20220222,000000,4.36191,4.7999,4.36191,4.50171,8515.50364,0
+FENG.US,D,20220223,000000,4.38711,4.71831,4.38051,4.61991,18164.86329,0
+FENG.US,D,20220224,000000,4.43991,4.49931,4.26591,4.38051,10541.37749,0
+FENG.US,D,20220225,000000,4.19992,4.65831,4.19992,4.57731,2553.88441,0
+FENG.US,D,20220228,000000,4.31991,4.7933,4.31991,4.60791,8980.1796,0
+FENG.US,D,20220301,000000,4.67991,4.72731,4.44591,4.45791,9437.02207,0
+FENG.US,D,20220302,000000,4.67391,4.70271,4.30791,4.46931,10669.54672,0
+FENG.US,D,20220303,000000,4.07992,4.34571,4.07992,4.30071,10825.88318,0
+FENG.US,D,20220304,000000,4.25991,4.28001,4.07992,4.08592,7549.65099,0
+FENG.US,D,20220307,000000,4.12252,4.13992,3.71993,3.89992,34735.6947,0
+FENG.US,D,20220308,000000,3.89992,4.09792,3.71993,4.07632,24640.4928,0
+FENG.US,D,20220309,000000,3.96172,4.31991,3.92992,4.31991,4297.75262,0
+FENG.US,D,20220310,000000,4.31991,4.31991,3.83992,3.90352,7204.64409,0
+FENG.US,D,20220311,000000,4.25811,4.25811,3.71993,3.74813,10406.8748,0
+FENG.US,D,20220314,000000,3.41633,3.61193,2.94474,3.27353,51528.19721,0
+FENG.US,D,20220315,000000,3.02994,3.47273,2.64595,3.29933,72939.62543,0
+FENG.US,D,20220316,000000,3.41993,3.59993,3.32453,3.51593,35258.20515,0
+FENG.US,D,20220317,000000,3.52313,3.53993,3.29993,3.29993,15424.47515,0
+FENG.US,D,20220318,000000,3.30593,3.79732,3.30593,3.60053,29448.08895,0
+FENG.US,D,20220321,000000,3.60593,3.84592,3.38153,3.57713,27561.71789,0
+FENG.US,D,20220322,000000,3.59993,3.73493,3.47993,3.54113,30853.9504,0
+FENG.US,D,20220323,000000,3.59993,3.80692,3.59993,3.77992,36550.89767,0
+FENG.US,D,20220324,000000,3.77932,3.77992,3.53993,3.55793,23423.13512,0
+FENG.US,D,20220325,000000,3.59932,3.59932,3.35993,3.47693,19085.54837,0
+FENG.US,D,20220328,000000,3.50453,3.59933,3.29993,3.35993,6887.97109,0
+FENG.US,D,20220329,000000,3.35933,3.71993,3.29993,3.48053,86895.40454,0
+FENG.US,D,20220330,000000,3.42593,3.55853,3.18594,3.34853,22075.27483,0
+FENG.US,D,20220331,000000,3.41933,3.41933,3.11994,3.35993,15313.97294,0
+FENG.US,D,20220401,000000,3.16194,3.35993,3.11994,3.29453,33484.16967,0
+FENG.US,D,20220404,000000,3.29993,3.39833,3.00294,3.26993,90038.4674,0
+FENG.US,D,20220405,000000,3.23694,3.59393,3.23694,3.47993,33164.32994,0
+FENG.US,D,20220406,000000,3.47993,3.50993,3.07254,3.40793,41607.83214,0
+FENG.US,D,20220407,000000,3.41933,3.53993,3.37193,3.53933,19322.88645,0
+FENG.US,D,20220408,000000,3.46793,3.59933,3.46793,3.54473,11831.40329,0
+FENG.US,D,20220411,000000,3.59933,3.59933,3.36593,3.37193,16529.66392,0
+FENG.US,D,20220412,000000,3.27053,3.47993,3.27053,3.38453,9220.85108,0
+FENG.US,D,20220413,000000,3.41454,3.59993,3.41454,3.42593,6463.12926,0
+FENG.US,D,20220414,000000,3.43194,3.51562,3.40973,3.47993,11370.2274,0
+FENG.US,D,20220418,000000,3.36593,3.58673,3.36593,3.55493,27166.54332,0
+FENG.US,D,20220419,000000,3.54653,3.77992,3.54593,3.71993,23618.63903,0
+FENG.US,D,20220420,000000,3.60833,3.72113,3.60713,3.64193,20736.74806,0
+FENG.US,D,20220421,000000,3.59993,3.64793,3.30593,3.50693,10008.03349,0
+FENG.US,D,20220422,000000,3.43193,3.64613,3.25913,3.30773,13779.44225,0
+FENG.US,D,20220425,000000,3.31193,3.39173,3.31193,3.32693,5999.45332,0
+FENG.US,D,20220426,000000,3.47993,3.59393,3.17994,3.23994,7747.32161,0
+FENG.US,D,20220427,000000,3.47813,3.47813,3.05994,3.14754,9853.86374,0
+FENG.US,D,20220428,000000,3.13914,3.30533,3.01254,3.01254,6861.8039,0
+FENG.US,D,20220429,000000,3.11874,3.35993,3.06594,3.14994,31168.9567,0
+FENG.US,D,20220502,000000,3.05514,3.35693,3.01314,3.24594,21774.76882,0
+FENG.US,D,20220503,000000,3.25193,3.35933,3.25193,3.31193,2618.88571,0
+FENG.US,D,20220504,000000,3.47753,3.47993,3.05994,3.23934,13024.26048,0
+FENG.US,D,20220505,000000,3.33953,3.40613,3.20034,3.20034,15988.15309,0
+FENG.US,D,20220506,000000,3.03654,3.14934,3.03654,3.05994,4844.43022,0
+FENG.US,D,20220509,000000,2.87994,3.07194,2.64055,2.64115,19133.88267,0
+FENG.US,D,20220510,000000,2.63995,2.87994,2.63995,2.64655,7736.48806,0
+FENG.US,D,20220511,000000,2.48995,2.64055,2.10176,2.39995,120071.40138,0
+FENG.US,D,20220512,000000,2.56135,2.68375,2.38195,2.61025,25459.67585,0
+FENG.US,D,20220513,000000,2.65675,2.76234,2.60995,2.69995,11906.73813,0
+FENG.US,D,20220516,000000,2.72995,2.81994,2.63695,2.74495,125152.83634,0
+FENG.US,D,20220517,000000,2.66275,2.99274,2.66275,2.87994,46997.27326,0
+FENG.US,D,20220518,000000,2.79354,2.95194,2.75874,2.91534,70277.73886,0
+FENG.US,D,20220519,000000,2.93994,3.08994,2.33995,2.85594,85852.21701,0
+FENG.US,D,20220520,000000,2.77014,2.96934,2.69995,2.70115,25872.1841,0
+FENG.US,D,20220523,000000,2.7,2.7,2.2807,2.56,93117,0
+FENG.US,D,20220524,000000,2.2,2.8,2.2,2.8,166088,0
+FENG.US,D,20220525,000000,2.75,3.1,2.75,3.08,29077,0
+FENG.US,D,20220526,000000,3.27,3.49,3.1835,3.47,62881,0
+FENG.US,D,20220527,000000,3.45,3.4637,3.2,3.38,55728,0
+FENG.US,D,20220531,000000,3.42,3.7008,3.13,3.45,459942,0
+FENG.US,D,20220601,000000,3.45,3.78,3.45,3.64,143634,0
+FENG.US,D,20220602,000000,3.72,4.25,3.55,4.19,380854,0
+FENG.US,D,20220603,000000,4.05,4.6,3.9,4.15,163374,0
+FENG.US,D,20220606,000000,4.22,5.28,4.176,4.41,961804,0
+FENG.US,D,20220607,000000,4.37,4.37,3.92,4.02,87020,0
+FENG.US,D,20220608,000000,4.02,4.4,3.9362,4.28,117669,0
+FENG.US,D,20220609,000000,4.19,4.371,4.06,4.11,80235,0
+FENG.US,D,20220610,000000,4.1,4.1,3.7,3.82,84139,0
+FENG.US,D,20220613,000000,3.7,3.765,3.37,3.58,116819,0
+FENG.US,D,20220614,000000,3.51,4.04,3.48,3.98,89001,0
+FENG.US,D,20220615,000000,3.92,4.28,3.88,4.13,79582,0
+FENG.US,D,20220616,000000,4.01,4.28,3.7,4.08,75222,0
+FENG.US,D,20220617,000000,4.11,4.79,4.08,4.66,115173,0
+FENG.US,D,20220621,000000,4.66,5.88,4.63,5.31,541690,0
+FENG.US,D,20220622,000000,5.16,5.43,5.099,5.23,89210,0
+FENG.US,D,20220623,000000,5.36,5.51,5.23,5.31,56689,0
+FENG.US,D,20220624,000000,5.49,5.64,5.215,5.32,83937,0
+FENG.US,D,20220627,000000,5.31,5.41,5.18,5.22,20545,0
+FENG.US,D,20220628,000000,5.18,5.48,5.18,5.18,88246,0
+FENG.US,D,20220629,000000,5.18,5.2,4.515,4.64,136779,0
+FENG.US,D,20220630,000000,4.64,5.3,4.63,5,111784,0
+FENG.US,D,20220701,000000,4.957,5,4.71,4.85,52238,0
+FENG.US,D,20220705,000000,4.66,5.2,4.66,4.82,113435,0
+FENG.US,D,20220706,000000,4.8,5.14,4.77,4.86,5060,0
+FENG.US,D,20220707,000000,4.95,5.19,4.8,5.08,23055,0
+FENG.US,D,20220708,000000,5.1,5.12,4.83,4.93,30140,0
+FENG.US,D,20220711,000000,4.88,5.06,4.76,5,14559,0
+FENG.US,D,20220712,000000,4.88,4.99,4.8,4.89,15950,0
+FENG.US,D,20220713,000000,4.73,4.83,4.6844,4.83,4365,0
+FENG.US,D,20220714,000000,4.7629,5,4.7629,4.96,18699,0
+FENG.US,D,20220715,000000,5.01,5.01,4.73,5,34936,0
+FENG.US,D,20220718,000000,5.22,5.8,5.0401,5.33,449642,0
+FENG.US,D,20220719,000000,5.37,5.49,5.22,5.23,27788,0
+FENG.US,D,20220720,000000,5.27,5.33,5.16,5.33,5916,0
+FENG.US,D,20220721,000000,5.33,5.33,5.15,5.15,10124,0
+FENG.US,D,20220722,000000,5.15,5.15,4.81,4.87,29431,0
+FENG.US,D,20220725,000000,4.92,5.24,4.92,5.14,6122,0
+FENG.US,D,20220726,000000,5.1,5.1,4.9,5.1,2990,0
+FENG.US,D,20220727,000000,5.07,5.07,4.89,4.89,13666,0
+FENG.US,D,20220728,000000,4.93,5.17,4.75,4.89,40079,0
+FENG.US,D,20220729,000000,4.85,4.9595,4.85,4.89,6621,0
+FENG.US,D,20220801,000000,4.8,5.035,4.8,4.97,8331,0
+FENG.US,D,20220802,000000,4.86,5.1354,4.86,5.06,20474,0
+FENG.US,D,20220803,000000,5.06,5.06,4.83,5,30467,0
+FENG.US,D,20220804,000000,4.87,4.95,4.81,4.94,16030,0
+FENG.US,D,20220805,000000,4.82,4.9499,4.76,4.79,19447,0
+FENG.US,D,20220808,000000,4.74,5,4.74,4.92,8077,0
+FENG.US,D,20220809,000000,4.96,4.96,4.8,4.86,6552,0
+FENG.US,D,20220810,000000,4.92,4.98,4.8799,4.98,23131,0
+FENG.US,D,20220811,000000,4.94,5.06,4.9,4.93,6187,0
+FENG.US,D,20220812,000000,4.97,5.0747,4.89,4.9,10306,0
+FENG.US,D,20220815,000000,4.81,5.04,4.77,4.88,45413,0
+FENG.US,D,20220816,000000,4.81,5.03,4.595,4.86,70946,0
+FENG.US,D,20220817,000000,4.85,4.92,4.76,4.79,9881,0
+FENG.US,D,20220818,000000,4.77,4.89,4.73,4.74,22955,0
+FENG.US,D,20220819,000000,4.79,5.1,4.71,4.9,55654,0
+FENG.US,D,20220822,000000,4.93,5.04,4.67,4.91,47967,0
+FENG.US,D,20220823,000000,4.78,5.11,4.73,5.06,20030,0
+FENG.US,D,20220824,000000,4.93,5.08,4.87,4.98,26100,0
+FENG.US,D,20220825,000000,5.06,5.13,4.92,5.05,27865,0
+FENG.US,D,20220826,000000,5.11,5.11,4.7,4.7,25637,0
+FENG.US,D,20220829,000000,4.76,4.98,4.73,4.86,13737,0
+FENG.US,D,20220830,000000,4.88,4.94,4.88,4.9039,7640,0
+FENG.US,D,20220831,000000,4.92,4.95,4.88,4.94,3421,0
+FENG.US,D,20220901,000000,4.92,4.94,4.79,4.93,4722,0
+FENG.US,D,20220902,000000,4.9,4.92,4.9,4.9,1169,0
+FENG.US,D,20220906,000000,4.93,4.93,4.86,4.92,2793,0
+FENG.US,D,20220907,000000,4.88,4.95,4.87,4.95,3230,0
+FENG.US,D,20220908,000000,4.93,5.02,4.81,5.01,18013,0
+FENG.US,D,20220909,000000,4.99,5.02,4.94,5,2955,0
+FENG.US,D,20220912,000000,4.99,5.01,4.93,5.01,4779,0
+FENG.US,D,20220913,000000,4.86,5,4.85,4.92,3919,0
+FENG.US,D,20220914,000000,4.97,4.97,4.91,4.97,3502,0
+FENG.US,D,20220915,000000,4.89,5.11,4.89,5.03,18431,0
+FENG.US,D,20220916,000000,4.9495,5.02,4.8501,4.99,9451,0
+FENG.US,D,20220919,000000,4.89,4.89,4.6,4.6,6069,0
+FENG.US,D,20220920,000000,4.53,4.6,4.2951,4.43,6772,0
+FENG.US,D,20220921,000000,4.5,4.87,4.14,4.86,118211,0
+FENG.US,D,20220922,000000,4.87,4.87,4.7,4.8,10385,0
+FENG.US,D,20220923,000000,4.84,4.84,4.67,4.82,27502,0
+FENG.US,D,20220926,000000,4.74,4.78,4.6901,4.77,4621,0
+FENG.US,D,20220927,000000,4.71,4.75,4.69,4.75,4052,0
+FENG.US,D,20220928,000000,4.82,4.87,4.72,4.84,2674,0
+FENG.US,D,20220929,000000,4.72,4.86,4.7,4.85,1713,0
+FENG.US,D,20220930,000000,4.78,4.8,4.7,4.71,2207,0
+FENG.US,D,20221003,000000,4.73,4.78,4.48,4.78,11465,0
+FENG.US,D,20221004,000000,4.73,4.73,4.53,4.64,1945,0
+FENG.US,D,20221005,000000,4.52,4.67,4.52,4.67,2885,0
+FENG.US,D,20221006,000000,4.57,4.69,4.57,4.69,1531,0
+FENG.US,D,20221007,000000,4.55,4.87,4.51,4.77,30623,0
+FENG.US,D,20221010,000000,4.69,4.81,4.63,4.81,10923,0
+FENG.US,D,20221011,000000,4.72,4.72,4.59,4.69,10900,0
+FENG.US,D,20221012,000000,4.64,4.67,4.6,4.67,1658,0
+FENG.US,D,20221013,000000,4.54,4.81,4.54,4.8,22311,0
+FENG.US,D,20221014,000000,4.75,4.85,4.6559,4.85,16254,0
+FENG.US,D,20221017,000000,4.8,4.8,4.6901,4.78,2827,0
+FENG.US,D,20221018,000000,4.68,4.74,4.66,4.74,2472,0
+FENG.US,D,20221019,000000,4.63,4.67,4.54,4.67,3033,0
+FENG.US,D,20221020,000000,4.58,4.69,4.45,4.69,3318,0
+FENG.US,D,20221021,000000,4.56,4.99,4.5,4.98,18827,0
+FENG.US,D,20221024,000000,4.86,4.86,4.48,4.57,6261,0
+FENG.US,D,20221025,000000,4.48,4.48,4.26,4.42,6290,0
+FENG.US,D,20221026,000000,4.35,4.82,4.28,4.82,45372,0
+FENG.US,D,20221027,000000,4.66,4.76,4.6,4.76,3678,0
+FENG.US,D,20221028,000000,4.66,4.7599,4.51,4.59,1519,0
+FENG.US,D,20221031,000000,4.48,4.55,4.2482,4.55,220554,0
+FENG.US,D,20221101,000000,4.49,4.82,4.45,4.82,2102,0
+FENG.US,D,20221102,000000,4.71,4.81,4.51,4.6,8734,0
+FENG.US,D,20221103,000000,4.3078,4.41,4.3078,4.34,6023,0
+FENG.US,D,20221104,000000,4.32,4.41,4.2,4.41,12349,0
+FENG.US,D,20221107,000000,4.33,4.42,4.27,4.41,1667,0
+FENG.US,D,20221108,000000,4.53,4.69,4.53,4.69,669,0
+FENG.US,D,20221109,000000,4.6,4.6,4.3401,4.42,1721,0
+FENG.US,D,20221110,000000,4.5,4.5,4.32,4.44,1585,0
+FENG.US,D,20221111,000000,4.3693,4.42,4.28,4.38,4572,0
+FENG.US,D,20221114,000000,4.3,4.5,4.1,4.5,10769,0
+FENG.US,D,20221115,000000,4.24,4.7,4.24,4.7,4057,0
+FENG.US,D,20221116,000000,4.58,4.58,4.32,4.51,2709,0
+FENG.US,D,20221117,000000,4.38,4.51,4.3301,4.51,1716,0
+FENG.US,D,20221118,000000,4.42,4.5,4.3,4.5,3432,0
+FENG.US,D,20221121,000000,4.36,4.43,4.23,4.43,1348,0
+FENG.US,D,20221122,000000,4.32,4.59,2.55,2.81,156618,0
+FENG.US,D,20221123,000000,3.07,3.2,2.46,2.49,137917,0
+FENG.US,D,20221125,000000,2.6,2.66,2.54,2.6,48369,0
+FENG.US,D,20221128,000000,2.66,2.66,2.55,2.59,20822,0
+FENG.US,D,20221129,000000,2.58,2.62,2.55,2.56,4670,0
+FENG.US,D,20221130,000000,2.56,2.6141,2.4,2.55,50523,0
+FENG.US,D,20221201,000000,2.5,2.582,2.5,2.55,6598,0
+FENG.US,D,20221202,000000,2.5,2.6,2.5,2.57,11172,0
+FENG.US,D,20221205,000000,2.58,2.6,2.45,2.55,31347,0
+FENG.US,D,20221206,000000,2.5366,2.56,2.45,2.56,23707,0
+FENG.US,D,20221207,000000,2.515,2.55,2.515,2.55,2657,0
+FENG.US,D,20221208,000000,2.55,2.6,2.48,2.56,33652,0
+FENG.US,D,20221209,000000,2.51,2.6,2.5,2.58,16984,0
+FENG.US,D,20221212,000000,2.52,2.56,2.5,2.54,3941,0
+FENG.US,D,20221213,000000,2.53,2.56,2.52,2.54,12105,0
+FENG.US,D,20221214,000000,2.51,2.56,2.51,2.52,10758,0
+FENG.US,D,20221215,000000,2.57,2.605,2.46,2.54,154246,0
+FENG.US,D,20221216,000000,2.51,2.56,2.47,2.52,184368,0
+FENG.US,D,20221219,000000,2.49,2.51,2.43,2.47,23623,0
+FENG.US,D,20221220,000000,2.42,2.66,2.42,2.58,56415,0
+FENG.US,D,20221221,000000,2.6,2.82,2.55,2.69,26317,0
+FENG.US,D,20221222,000000,2.65,2.8,2.6,2.68,32086,0
+FENG.US,D,20221223,000000,2.6143,2.68,2.5801,2.62,11025,0
+FENG.US,D,20221227,000000,2.68,2.735,2.64,2.68,19623,0
+FENG.US,D,20221228,000000,2.72,2.77,2.62,2.66,8234,0
+FENG.US,D,20221229,000000,2.72,2.7675,2.64,2.69,8829,0
+FENG.US,D,20221230,000000,2.65,2.71,2.61,2.68,9628,0
+FENG.US,D,20230103,000000,2.66,2.66,2.5501,2.63,4748,0
+FENG.US,D,20230104,000000,2.6,2.6735,2.53,2.55,27518,0
+FENG.US,D,20230105,000000,2.59,2.6,2.4701,2.53,10098,0
+FENG.US,D,20230106,000000,2.51,2.58,2.4701,2.54,14765,0
+FENG.US,D,20230109,000000,2.59,2.59,2.49,2.51,18879,0
+FENG.US,D,20230110,000000,2.51,2.5923,2.51,2.56,4962,0
+FENG.US,D,20230111,000000,2.47,2.62,2.47,2.56,11738,0
+FENG.US,D,20230112,000000,2.6,2.63,2.54,2.63,10449,0
+FENG.US,D,20230113,000000,2.62,2.66,2.57,2.6,4509,0
+FENG.US,D,20230117,000000,2.56,2.6039,2.51,2.55,6159,0
+FENG.US,D,20230118,000000,2.59,2.63,2.48,2.53,16764,0
+FENG.US,D,20230119,000000,2.48,2.58,2.44,2.51,9769,0
+FENG.US,D,20230120,000000,2.5,2.54,2.445,2.49,17286,0
+FENG.US,D,20230123,000000,2.449,2.55,2.449,2.51,19907,0
+FENG.US,D,20230124,000000,2.45,2.51,2.45,2.47,6593,0
+FENG.US,D,20230125,000000,2.4872,2.5,2.41,2.44,16628,0
+FENG.US,D,20230126,000000,2.4118,2.6195,2.4118,2.6,642151,0
+FENG.US,D,20230127,000000,2.64,2.714,2.5,2.58,87414,0
+FENG.US,D,20230130,000000,2.5799,2.5799,2.5,2.55,22777,0
+FENG.US,D,20230131,000000,2.52,2.54,2.47,2.49,38054,0
+FENG.US,D,20230201,000000,2.52,2.58,2.47,2.51,16825,0
+FENG.US,D,20230202,000000,2.57,2.58,2.51,2.57,11948,0
+FENG.US,D,20230203,000000,2.59,2.62,2.54,2.56,22744,0
+FENG.US,D,20230206,000000,2.55,2.55,2.52,2.52,5944,0
+FENG.US,D,20230207,000000,2.52,2.55,2.45,2.55,23570,0
+FENG.US,D,20230208,000000,2.51,2.5242,2.47,2.49,3715,0
+FENG.US,D,20230209,000000,2.49,2.51,2.49,2.49,8253,0
+FENG.US,D,20230210,000000,2.46,2.4999,2.46,2.48,3542,0
+FENG.US,D,20230213,000000,2.45,2.51,2.45,2.47,5041,0
+FENG.US,D,20230214,000000,2.48,2.49,2.48,2.49,2172,0
+FENG.US,D,20230215,000000,2.5,2.5,2.48,2.48,1175,0
+FENG.US,D,20230216,000000,2.46,2.4782,2.46,2.46,5572,0
+FENG.US,D,20230217,000000,2.53,2.56,2.5,2.52,16182,0
+FENG.US,D,20230221,000000,2.52,2.52,2.4282,2.44,8820,0
+FENG.US,D,20230222,000000,2.41,2.42,2.35,2.4,5149,0
+FENG.US,D,20230223,000000,2.38,2.38,2.1559,2.23,36472,0
+FENG.US,D,20230224,000000,2.23,2.26,2.23,2.26,3405,0
+FENG.US,D,20230227,000000,2.24,2.28,2.21,2.22,5833,0
+FENG.US,D,20230228,000000,2.202,2.2038,2.15,2.16,5201,0
+FENG.US,D,20230301,000000,2.14,2.19,2.14,2.18,3954,0
+FENG.US,D,20230302,000000,2.14,2.1899,2.13,2.14,4414,0
+FENG.US,D,20230303,000000,2.13,2.22,2.11,2.21,9665,0
+FENG.US,D,20230306,000000,2.18,2.18,2.13,2.14,8984,0
+FENG.US,D,20230307,000000,2.17,2.23,2.14,2.2,13795,0
+FENG.US,D,20230308,000000,2.22,2.3199,2.22,2.24,27537,0
+FENG.US,D,20230309,000000,2.22,2.2699,2.15,2.15,12513,0
+FENG.US,D,20230310,000000,2.15,2.2,2.11,2.16,7097,0
+FENG.US,D,20230313,000000,2.13,2.18,2.11,2.15,9315,0
+FENG.US,D,20230314,000000,2.14,2.48,2.14,2.41,46362,0
+FENG.US,D,20230315,000000,2.4,2.53,2.4,2.5,21809,0
+FENG.US,D,20230316,000000,2.5,2.5101,2.46,2.46,4823,0
+FENG.US,D,20230317,000000,2.28,2.42,2.28,2.37,7721,0
+FENG.US,D,20230320,000000,2.32,2.36,2.28,2.31,3990,0
+FENG.US,D,20230321,000000,2.42,2.42,2.22,2.28,9008,0
+FENG.US,D,20230322,000000,2.3009,2.42,2.3009,2.38,6379,0
+FENG.US,D,20230323,000000,2.35,2.3736,2.28,2.3,5037,0
+FENG.US,D,20230324,000000,2.34,2.34,2.28,2.32,1498,0
+FENG.US,D,20230327,000000,2.3,2.3,2.16,2.22,11058,0
+FENG.US,D,20230328,000000,2.15,2.19,2.13,2.17,8450,0
+FENG.US,D,20230329,000000,2.13,2.17,2.13,2.17,9137,0
+FENG.US,D,20230330,000000,2.2,2.25,2.18,2.24,920,0
+FENG.US,D,20230331,000000,2.24,2.28,2.24,2.28,425,0
+FENG.US,D,20230403,000000,2.16,2.19,2.14,2.19,2870,0
+FENG.US,D,20230404,000000,2.21,2.22,2.15,2.21,3325,0
+FENG.US,D,20230405,000000,2.17,2.17,2.11,2.14,5884,0
+FENG.US,D,20230406,000000,2.16,2.36,2.15,2.22,6971,0
+FENG.US,D,20230410,000000,2.26,2.26,2.18,2.2,5853,0
+FENG.US,D,20230411,000000,2.16,2.27,2.13,2.25,4802,0
+FENG.US,D,20230412,000000,2.3,2.34,2.15,2.18,5371,0
+FENG.US,D,20230413,000000,2.19,2.25,2.18,2.25,4445,0
+FENG.US,D,20230414,000000,2.19,2.26,2.19,2.26,2230,0
+FENG.US,D,20230417,000000,2.27,2.27,2.1971,2.25,2498,0
+FENG.US,D,20230418,000000,2.23,2.2461,2.18,2.23,4263,0
+FENG.US,D,20230419,000000,2.18,2.2254,2.18,2.21,1132,0
+FENG.US,D,20230420,000000,2.17,2.2163,2.17,2.21,4012,0
+FENG.US,D,20230421,000000,2.24,2.63,2.18,2.63,175055,0
+FENG.US,D,20230424,000000,2.63,2.63,2.33,2.39,171511,0
+FENG.US,D,20230425,000000,2.31,2.37,2.31,2.37,1733,0
+FENG.US,D,20230426,000000,2.33,2.44,2.33,2.44,9058,0
+FENG.US,D,20230427,000000,2.38,2.38,2.17,2.27,18774,0
+FENG.US,D,20230428,000000,2.21,2.29,2.21,2.28,3222,0
+FENG.US,D,20230501,000000,2.25,2.85,2.25,2.57,74367,0
+FENG.US,D,20230502,000000,2.76,4.14,2.4,3,3662699,0
+FENG.US,D,20230503,000000,2.56,3.25,2.47,3.25,147322,0
+FENG.US,D,20230504,000000,2.9,2.9,2.6101,2.9,64380,0
+FENG.US,D,20230505,000000,2.8,2.8,2.6201,2.7099,43089,0
+FENG.US,D,20230508,000000,2.62,2.69,2.36,2.41,54812,0
+FENG.US,D,20230509,000000,2.4,2.4197,2.35,2.41,22035,0
+FENG.US,D,20230510,000000,2.42,2.5,2.37,2.43,19419,0
+FENG.US,D,20230511,000000,2.37,2.44,2.35,2.44,11594,0
+FENG.US,D,20230512,000000,2.46,2.51,2.4,2.51,9178,0
+FENG.US,D,20230515,000000,2.56,2.56,2.32,2.45,13188,0
+FENG.US,D,20230516,000000,2.431,2.5,2.39,2.5,47401,0
+FENG.US,D,20230517,000000,2.46,2.56,2.41,2.45,47722,0
+FENG.US,D,20230518,000000,2.41,2.4799,2.3513,2.4,6639,0
+FENG.US,D,20230519,000000,2.46,2.58,2.4,2.56,238183,0
+FENG.US,D,20230522,000000,2.5,2.5,2.24,2.35,17049,0
+FENG.US,D,20230523,000000,2.29,2.32,2.2374,2.28,5507,0
+FENG.US,D,20230524,000000,2.31,2.31,2.25,2.27,30858,0
+FENG.US,D,20230525,000000,2.26,2.26,2.11,2.16,26058,0
+FENG.US,D,20230526,000000,2.19,2.259,2.19,2.22,3068,0
+FENG.US,D,20230530,000000,2.21,2.31,2.16,2.26,8222,0
+FENG.US,D,20230531,000000,2.31,2.31,2.14,2.15,6462,0
+FENG.US,D,20230601,000000,2.24,2.24,2.15,2.2,6955,0
+FENG.US,D,20230602,000000,2.21,2.3,2.2,2.2,8504,0
+FENG.US,D,20230605,000000,2.18,2.39,2.1771,2.28,57587,0
+FENG.US,D,20230606,000000,2.33,2.33,2.21,2.27,34544,0
+FENG.US,D,20230607,000000,2.29,2.33,2.19,2.25,18864,0
+FENG.US,D,20230608,000000,2.19,2.23,2.16,2.23,15223,0
+FENG.US,D,20230609,000000,2.18,2.27,2.18,2.25,23752,0
+FENG.US,D,20230612,000000,2.22,2.2637,2.19,2.23,19762,0
+FENG.US,D,20230613,000000,2.27,2.2935,2.13,2.15,34334,0
+FENG.US,D,20230614,000000,2.11,2.21,2.11,2.2,14446,0
+FENG.US,D,20230615,000000,2.3,2.32,2.06,2.15,909308,0
+FENG.US,D,20230616,000000,2.13,2.14,2.05,2.14,30179,0
+FENG.US,D,20230620,000000,2.07,2.1174,2.05,2.09,29091,0
+FENG.US,D,20230621,000000,2.06,2.11,2.01,2.08,23879,0
+FENG.US,D,20230622,000000,2.05,2.1113,2.01,2.06,15924,0
+FENG.US,D,20230623,000000,2.07,2.07,2,2.0486,12852,0
+FENG.US,D,20230626,000000,2,2.155,2,2.05,31405,0
+FENG.US,D,20230627,000000,2.02,2.02,1.93,1.94,36736,0
+FENG.US,D,20230628,000000,1.99,2.08,1.81,2.06,27273,0
+FENG.US,D,20230629,000000,2.09,2.12,1.82,1.96,45046,0
+FENG.US,D,20230630,000000,1.99,1.99,1.89,1.97,9797,0
+FENG.US,D,20230703,000000,1.92,2.01,1.89,1.97,15982,0
+FENG.US,D,20230705,000000,1.92,1.98,1.86,1.91,16481,0
+FENG.US,D,20230706,000000,1.84,1.88,1.735,1.79,28091,0
+FENG.US,D,20230707,000000,1.84,1.8699,1.77,1.82,16690,0
+FENG.US,D,20230710,000000,1.85,1.85,1.74,1.81,26305,0
+FENG.US,D,20230711,000000,1.85,1.85,1.81,1.83,1792,0
+FENG.US,D,20230712,000000,1.88,1.88,1.77,1.82,8735,0
+FENG.US,D,20230713,000000,1.8,1.845,1.77,1.79,5623,0
+FENG.US,D,20230714,000000,1.8,1.8,1.73,1.75,13449,0
+FENG.US,D,20230717,000000,1.73,1.75,1.68,1.75,17417,0
+FENG.US,D,20230718,000000,1.73,1.75,1.6984,1.75,4427,0
+FENG.US,D,20230719,000000,1.7,1.73,1.69,1.73,2137,0
+FENG.US,D,20230720,000000,1.69,1.7142,1.65,1.66,18695,0
+FENG.US,D,20230721,000000,1.7,1.9,1.68,1.82,86349,0
+FENG.US,D,20230724,000000,1.86,1.86,1.75,1.81,20191,0
+FENG.US,D,20230725,000000,1.8,1.8198,1.6957,1.78,21677,0
+FENG.US,D,20230726,000000,1.82,1.82,1.685,1.7,16506,0
+FENG.US,D,20230727,000000,1.68,1.77,1.66,1.77,37628,0
+FENG.US,D,20230728,000000,1.78,1.78,1.6299,1.7,58941,0
+FENG.US,D,20230731,000000,1.68,1.755,1.67,1.75,48600,0
+FENG.US,D,20230801,000000,1.76,1.76,1.65,1.66,28496,0
+FENG.US,D,20230802,000000,1.63,1.83,1.56,1.64,135755,0
+FENG.US,D,20230803,000000,1.6799,1.6799,1.55,1.6,18535,0
+FENG.US,D,20230804,000000,1.64,1.76,1.6,1.7,113657,0
+FENG.US,D,20230807,000000,1.65,1.74,1.57,1.59,36373,0
+FENG.US,D,20230808,000000,1.56,1.56,1.46,1.5,34806,0
+FENG.US,D,20230809,000000,1.45,1.62,1.4,1.49,90895,0
+FENG.US,D,20230810,000000,1.5516,1.67,1.43,1.49,76693,0
+FENG.US,D,20230811,000000,1.43,1.53,1.43,1.51,40069,0
+FENG.US,D,20230814,000000,1.55,1.55,1.44,1.51,50591,0
+FENG.US,D,20230815,000000,1.46,1.5398,1.448,1.53,48466,0
+FENG.US,D,20230816,000000,1.59,1.65,1.33,1.46,53265,0
+FENG.US,D,20230817,000000,1.46,1.46,1.37,1.45,52018,0
+FENG.US,D,20230818,000000,1.4,1.48,1.37,1.43,81220,0
+FENG.US,D,20230821,000000,1.36,1.429,1.36,1.41,36346,0
+FENG.US,D,20230822,000000,1.48,1.48,1.3801,1.43,8291,0
+FENG.US,D,20230823,000000,1.35,1.4,1.35,1.39,24404,0
+FENG.US,D,20230824,000000,1.355,1.44,1.34,1.38,94018,0
+FENG.US,D,20230825,000000,1.4,1.44,1.34,1.37,28206,0
+FENG.US,D,20230828,000000,1.42,1.42,1.33,1.37,5151,0
+FENG.US,D,20230829,000000,1.42,1.42,1.31,1.33,27665,0
+FENG.US,D,20230830,000000,1.35,1.3895,1.34,1.36,12326,0
+FENG.US,D,20230831,000000,1.35,1.37,1.3,1.32,20033,0
+FENG.US,D,20230901,000000,1.31,1.378,1.31,1.37,7602,0
+FENG.US,D,20230905,000000,1.42,1.42,1.33,1.38,29986,0
+FENG.US,D,20230906,000000,1.41,1.41,1.31,1.35,11668,0
+FENG.US,D,20230907,000000,1.34,1.3538,1.27,1.3,19496,0
+FENG.US,D,20230908,000000,1.31,1.31,1.25,1.27,28185,0
+FENG.US,D,20230911,000000,1.26,1.31,1.23,1.29,55475,0
+FENG.US,D,20230912,000000,1.34,1.34,1.24,1.25,36017,0
+FENG.US,D,20230913,000000,1.24,1.24,1.21,1.2289,4074,0
+FENG.US,D,20230914,000000,1.24,1.2424,1.2,1.2,21926,0
+FENG.US,D,20230915,000000,1.24,1.24,1.12,1.18,60011,0
+FENG.US,D,20230918,000000,1.18,1.19,1.16,1.16,9988,0
+FENG.US,D,20230919,000000,1.17,1.17,1.15,1.16,16056,0
+FENG.US,D,20230920,000000,1.18,1.225,1.15,1.17,12781,0
+FENG.US,D,20230921,000000,1.152,1.1527,1.1,1.1101,48198,0
+FENG.US,D,20230922,000000,1.1,1.16,1.1,1.11,10752,0
+FENG.US,D,20230925,000000,1.1,1.18,1.1,1.14,15390,0
+FENG.US,D,20230926,000000,1.11,1.17,1.11,1.12,4953,0
+FENG.US,D,20230927,000000,1.35,1.38,1.22,1.26,145799,0
+FENG.US,D,20230928,000000,1.31,1.32,1.26,1.26,11286,0
+FENG.US,D,20230929,000000,1.25,1.3079,1.25,1.26,6650,0
+FENG.US,D,20231002,000000,1.3,1.37,1.2601,1.33,45283,0
+FENG.US,D,20231003,000000,1.27,1.3695,1.27,1.35,15441,0
+FENG.US,D,20231004,000000,1.32,1.37,1.3,1.34,4062,0
+FENG.US,D,20231005,000000,1.3,1.32,1.3,1.32,1329,0
+FENG.US,D,20231006,000000,1.28,1.38,1.2,1.38,12297,0
+FENG.US,D,20231009,000000,1.3407,1.3407,1.31,1.31,1287,0
+FENG.US,D,20231010,000000,1.27,1.34,1.23,1.33,46221,0
+FENG.US,D,20231011,000000,1.328,1.3931,1.28,1.28,7766,0
+FENG.US,D,20231012,000000,1.296,1.41,1.296,1.39,11833,0
+FENG.US,D,20231013,000000,1.37,1.39,1.32,1.39,4724,0
+FENG.US,D,20231016,000000,1.33,1.3893,1.33,1.36,5790,0
+FENG.US,D,20231017,000000,1.39,1.39,1.3,1.38,1602,0
+FENG.US,D,20231018,000000,1.3,1.38,1.3,1.31,5268,0
+FENG.US,D,20231019,000000,1.3,1.3,1.25,1.3,12850,0
+FENG.US,D,20231020,000000,1.27,1.29,1.26,1.2699,12502,0
+FENG.US,D,20231023,000000,1.32,1.32,1.23,1.28,16776,0
+FENG.US,D,20231024,000000,1.23,1.2767,1.23,1.2767,2446,0
+FENG.US,D,20231025,000000,1.2799,1.31,1.2799,1.31,7931,0
+FENG.US,D,20231026,000000,1.27,1.3,1.23,1.26,13363,0
+FENG.US,D,20231027,000000,1.25,1.29,1.25,1.28,4051,0
+FENG.US,D,20231030,000000,1.25,1.26,1.24,1.2505,2084,0
+FENG.US,D,20231031,000000,1.22,1.27,1.22,1.2657,3271,0
+FENG.US,D,20231101,000000,1.24,1.2691,1.24,1.2691,2139,0
+FENG.US,D,20231102,000000,1.3,1.309,1.27,1.28,2488,0
+FENG.US,D,20231103,000000,1.28,1.38,1.28,1.3,8212,0
+FENG.US,D,20231106,000000,1.31,1.335,1.3,1.3,7852,0
+FENG.US,D,20231107,000000,1.29,1.345,1.29,1.3,2301,0
+FENG.US,D,20231108,000000,1.31,1.33,1.31,1.33,3334,0
+FENG.US,D,20231109,000000,1.3,1.3,1.19,1.23,5801,0
+FENG.US,D,20231110,000000,1.18,1.2699,1.18,1.23,8901,0
+FENG.US,D,20231113,000000,1.26,1.26,1.21,1.2499,8171,0
+FENG.US,D,20231114,000000,1.29,1.29,1.2001,1.22,4704,0
+FENG.US,D,20231115,000000,1.26,1.35,1.25,1.34,15694,0
+FENG.US,D,20231116,000000,1.34,1.34,1.28,1.2904,8397,0
+FENG.US,D,20231117,000000,1.29,1.32,1.24,1.29,5858,0
+FENG.US,D,20231120,000000,1.26,1.3,1.26,1.3,1255,0
+FENG.US,D,20231121,000000,1.29,1.31,1.24,1.24,1498,0
+FENG.US,D,20231122,000000,1.26,1.27,1.26,1.27,440,0
+FENG.US,D,20231124,000000,1.26,1.33,1.26,1.33,2637,0
+FENG.US,D,20231127,000000,1.28,1.32,1.27,1.31,2044,0
+FENG.US,D,20231128,000000,1.28,1.32,1.28,1.32,1866,0
+FENG.US,D,20231129,000000,1.32,1.33,1.29,1.33,4242,0
+FENG.US,D,20231130,000000,1.29,1.49,1.29,1.47,27089,0
+FENG.US,D,20231201,000000,1.35,1.5,1.28,1.428,63436,0
+FENG.US,D,20231204,000000,1.37,1.41,1.34,1.41,6061,0
+FENG.US,D,20231205,000000,1.34,1.355,1.34,1.35,1912,0
+FENG.US,D,20231206,000000,1.305,1.35,1.305,1.35,2939,0
+FENG.US,D,20231207,000000,1.31,1.33,1.31,1.33,740,0
+FENG.US,D,20231208,000000,1.35,1.4,1.33,1.4,20984,0
+FENG.US,D,20231211,000000,1.35,1.42,1.35,1.4,15362,0
+FENG.US,D,20231212,000000,1.33,1.37,1.32,1.37,10454,0
+FENG.US,D,20231213,000000,1.33,1.35,1.33,1.35,3324,0
+FENG.US,D,20231214,000000,1.32,1.46,1.27,1.33,36107,0
+FENG.US,D,20231215,000000,1.31,1.34,1.31,1.34,5176,0
+FENG.US,D,20231218,000000,1.38,1.38,1.31,1.33,5195,0
+FENG.US,D,20231219,000000,1.3,1.359,1.3,1.31,10898,0
+FENG.US,D,20231220,000000,1.3,1.35,1.3,1.35,2243,0
+FENG.US,D,20231221,000000,1.39,1.41,1.33,1.41,13000,0
+FENG.US,D,20231222,000000,1.41,1.43,1.33,1.33,29510,0
+FENG.US,D,20231226,000000,1.4,1.4,1.35,1.36,18628,0
+FENG.US,D,20231227,000000,1.4,1.405,1.33,1.365,6935,0
+FENG.US,D,20231228,000000,1.35,1.4641,1.35,1.425,22949,0
+FENG.US,D,20231229,000000,1.44,1.59,1.36,1.36,72692,0
+FENG.US,D,20240102,000000,1.47,1.47,1.37,1.41,7655,0
+FENG.US,D,20240103,000000,1.47,1.4707,1.42,1.45,6841,0
+FENG.US,D,20240104,000000,1.4,1.4933,1.4,1.44,9513,0
+FENG.US,D,20240105,000000,1.4,1.428,1.4,1.428,1664,0
+FENG.US,D,20240108,000000,1.5,1.5,1.41,1.4101,6770,0
+FENG.US,D,20240109,000000,1.41,1.41,1.37,1.39,5302,0
+FENG.US,D,20240110,000000,1.47,1.47,1.39,1.44,19676,0
+FENG.US,D,20240111,000000,1.43,1.49,1.43,1.46,5953,0
+FENG.US,D,20240112,000000,1.42,1.51,1.39,1.45,22326,0
+FENG.US,D,20240116,000000,1.42,1.5687,1.4,1.4692,24778,0
+FENG.US,D,20240117,000000,1.45,1.4601,1.45,1.46,8706,0
+FENG.US,D,20240118,000000,1.43,1.46,1.4201,1.45,2532,0
+FENG.US,D,20240119,000000,1.42,1.48,1.42,1.48,388,0
+FENG.US,D,20240122,000000,1.46,1.46,1.4201,1.46,10577,0
+FENG.US,D,20240123,000000,1.43,1.528,1.43,1.48,10691,0
+FENG.US,D,20240124,000000,1.46,1.46,1.46,1.46,234,0
+FENG.US,D,20240125,000000,1.461,1.461,1.4603,1.4603,1295,0
+FENG.US,D,20240126,000000,1.44,1.46,1.43,1.43,10344,0
+FENG.US,D,20240129,000000,1.45,1.46,1.45,1.46,466,0
+FENG.US,D,20240130,000000,1.48,1.54,1.36,1.49,30255,0
+FENG.US,D,20240131,000000,1.44,1.46,1.44,1.45,1227,0
+FENG.US,D,20240201,000000,1.42,1.45,1.42,1.45,6056,0
+FENG.US,D,20240202,000000,1.43,1.45,1.41,1.41,5947,0
+FENG.US,D,20240205,000000,1.46,1.4755,1.36,1.4,10552,0
+FENG.US,D,20240206,000000,1.31,1.405,1.3,1.36,10039,0
+FENG.US,D,20240207,000000,1.32,1.375,1.32,1.32,14744,0
+FENG.US,D,20240208,000000,1.3,1.3745,1.3,1.33,11679,0
+FENG.US,D,20240209,000000,1.31,1.31,1.3,1.3,5548,0
+FENG.US,D,20240212,000000,1.35,1.35,1.3,1.34,5701,0
+FENG.US,D,20240213,000000,1.3501,1.36,1.2,1.2,35937,0
+FENG.US,D,20240214,000000,1.36,1.43,1.36,1.405,50948,0
+FENG.US,D,20240215,000000,1.4,1.49,1.33,1.45,30832,0
+FENG.US,D,20240216,000000,1.49,1.4955,1.408,1.43,37123,0
+FENG.US,D,20240220,000000,1.35,1.69,1.3,1.65,201493,0
+FENG.US,D,20240221,000000,1.59,1.62,1.4712,1.48,64503,0
+FENG.US,D,20240222,000000,1.46,1.58,1.46,1.47,10106,0
+FENG.US,D,20240223,000000,1.457,1.57,1.457,1.52,37894,0
+FENG.US,D,20240226,000000,1.46,1.62,1.4401,1.58,10432,0
+FENG.US,D,20240227,000000,1.52,1.5699,1.47,1.5001,19612,0
+FENG.US,D,20240228,000000,1.48,1.481,1.46,1.46,15085,0
+FENG.US,D,20240229,000000,1.47,1.52,1.45,1.48,21298,0
+FENG.US,D,20240301,000000,1.54,1.54,1.32,1.3201,335248,0
+FENG.US,D,20240304,000000,1.34,1.3937,1.34,1.3682,3821,0
+FENG.US,D,20240305,000000,1.3,2.14,1.3,2,2017075,0
+FENG.US,D,20240306,000000,2,2.0899,1.86,1.86,89669,0
+FENG.US,D,20240307,000000,1.83,1.97,1.82,1.88,43470,0
+FENG.US,D,20240308,000000,1.82,1.88,1.77,1.78,42917,0
+FENG.US,D,20240311,000000,1.71,2.04,1.71,1.97,48563,0
+FENG.US,D,20240312,000000,2,2,1.88,1.94,3572,0
+FENG.US,D,20240313,000000,1.85,1.915,1.82,1.88,13005,0
+FENG.US,D,20240314,000000,1.8,1.85,1.67,1.79,22452,0
+FENG.US,D,20240315,000000,1.77,1.78,1.71,1.76,17680,0
+FENG.US,D,20240318,000000,1.75,1.78,1.64,1.67,33335,0
+FENG.US,D,20240319,000000,1.65,1.65,1.5,1.59,25356,0
+FENG.US,D,20240320,000000,1.52,1.68,1.51,1.64,27958,0
+FENG.US,D,20240321,000000,1.68,1.7,1.64,1.7,11773,0
+FENG.US,D,20240322,000000,1.7,1.7,1.61,1.69,2640,0
+FENG.US,D,20240325,000000,1.7,1.7,1.5818,1.63,2568,0
+FENG.US,D,20240326,000000,1.57,1.65,1.57,1.65,2486,0
+FENG.US,D,20240327,000000,1.65,1.7,1.62,1.62,9945,0
+FENG.US,D,20240328,000000,1.57,2.25,1.57,1.94,340298,0
+FENG.US,D,20240401,000000,1.91,1.99,1.8758,1.91,18231,0
+FENG.US,D,20240402,000000,1.83,1.97,1.71,1.92,27543,0
+FENG.US,D,20240403,000000,1.96,2.14,1.91,2.01,88646,0
+FENG.US,D,20240404,000000,2.2,2.2,1.99,2.13,61152,0
+FENG.US,D,20240405,000000,2.08,2.11,2.05,2.0699,4982,0
+FENG.US,D,20240408,000000,2.18,2.18,2.07,2.09,9182,0
+FENG.US,D,20240409,000000,2.07,2.07,2.02,2.02,7138,0
+FENG.US,D,20240410,000000,2.04,2.1,2.02,2.06,15233,0
+FENG.US,D,20240411,000000,2.06,2.09,1.91,2.09,3848,0
+FENG.US,D,20240412,000000,2.11,2.11,1.96,2.03,26760,0
+FENG.US,D,20240415,000000,2.03,2.03,1.87,1.87,18309,0
+FENG.US,D,20240416,000000,1.95,2.015,1.7999,1.82,48087,0
+FENG.US,D,20240417,000000,1.82,1.98,1.82,1.89,29192,0
+FENG.US,D,20240418,000000,1.9,1.9,1.875,1.875,1247,0
+FENG.US,D,20240419,000000,1.82,1.87,1.82,1.82,6803,0
+FENG.US,D,20240422,000000,1.78,1.89,1.78,1.86,2266,0
+FENG.US,D,20240423,000000,1.85,1.85,1.8201,1.8201,950,0
+FENG.US,D,20240424,000000,1.72,1.82,1.67,1.76,27372,0
+FENG.US,D,20240425,000000,1.81,1.97,1.78,1.78,17714,0
+FENG.US,D,20240426,000000,1.74,1.75,1.74,1.75,574,0
+FENG.US,D,20240429,000000,2.0701,2.1399,1.89,2.11,267360,0
+FENG.US,D,20240430,000000,2.14,2.17,2.05,2.14,23544,0
+FENG.US,D,20240501,000000,2.1,2.15,2.1,2.13,7422,0
+FENG.US,D,20240502,000000,2.1,2.13,2.0568,2.1,4589,0
+FENG.US,D,20240503,000000,2.01,2.16,1.9801,2.11,12242,0
+FENG.US,D,20240506,000000,2.16,2.16,2.06,2.11,2779,0
+FENG.US,D,20240507,000000,2.05,2.93,1.81,2.1,959132,0
+FENG.US,D,20240508,000000,2.03,2.2,1.89,2.06,21757,0
+FENG.US,D,20240509,000000,2.1299,2.1299,2.03,2.085,13672,0
+FENG.US,D,20240510,000000,1.9802,2.09,1.9247,2.04,5461,0
+FENG.US,D,20240513,000000,2.04,2.05,2,2,1611,0
+FENG.US,D,20240514,000000,2.07,2.1225,2.0048,2.05,5152,0
+FENG.US,D,20240515,000000,2.1,2.1,1.93,1.94,3996,0
+FENG.US,D,20240516,000000,1.96,2.1,1.95,1.98,7842,0
+FENG.US,D,20240517,000000,2.02,2.13,1.96,2.0297,72922,0
+FENG.US,D,20240520,000000,1.99,2.015,1.87,1.9681,12829,0
+FENG.US,D,20240521,000000,1.97,2.01,1.96,2,5324,0
+FENG.US,D,20240522,000000,1.9,1.98,1.9,1.94,13615,0
+FENG.US,D,20240523,000000,1.94,1.94,1.83,1.83,10532,0
+FENG.US,D,20240524,000000,1.83,1.86,1.8,1.84,2938,0
+FENG.US,D,20240528,000000,1.86,1.87,1.83,1.87,5947,0
+FENG.US,D,20240529,000000,1.81,1.81,1.8,1.81,6207,0
+FENG.US,D,20240530,000000,2.27,2.58,2.18,2.5,1770033,0
+FENG.US,D,20240531,000000,2.55,2.885,2.5101,2.86,196596,0
+FENG.US,D,20240603,000000,2.83,2.98,2.745,2.95,66620,0
+FENG.US,D,20240604,000000,2.95,3.3,2.91,3.13,79021,0
+FENG.US,D,20240605,000000,3,3.01,2.6,2.62,43917,0
+FENG.US,D,20240606,000000,2.5,2.5,2.41,2.5,63418,0
+FENG.US,D,20240607,000000,2.4,2.5955,2.34,2.56,4878,0
+FENG.US,D,20240610,000000,2.6099,2.61,2.57,2.61,2295,0
+FENG.US,D,20240611,000000,2.55,2.67,2.48,2.64,6098,0
+FENG.US,D,20240612,000000,3,3,2.635,2.65,11953,0
+FENG.US,D,20240613,000000,2.56,2.7173,2.56,2.6517,3093,0
+FENG.US,D,20240614,000000,2.7,2.7,2.44,2.52,6722,0
+FENG.US,D,20240617,000000,2.54,2.559,2.425,2.425,3596,0
+FENG.US,D,20240618,000000,2.4,2.4,2.22,2.32,14813,0
+FENG.US,D,20240620,000000,2.22,2.29,2.2,2.22,5567,0
+FENG.US,D,20240621,000000,2.22,2.4034,2.22,2.37,2410,0
+FENG.US,D,20240624,000000,2.27,2.35,2.2,2.28,8973,0
+FENG.US,D,20240625,000000,2.4,2.52,2.4,2.41,13106,0
+FENG.US,D,20240626,000000,2.535,2.67,2.47,2.67,30915,0
+FENG.US,D,20240627,000000,2.8,3.02,2.6501,2.73,29632,0
+FENG.US,D,20240628,000000,2.81,2.81,2.65,2.71,7678,0
+FENG.US,D,20240701,000000,2.79,2.89,2.68,2.745,4225,0
+FENG.US,D,20240702,000000,2.85,2.88,2.67,2.76,5686,0
+FENG.US,D,20240703,000000,2.86,2.86,2.71,2.8,1861,0
+FENG.US,D,20240705,000000,2.67,2.77,2.65,2.65,32724,0
+FENG.US,D,20240708,000000,2.7,2.79,2.7,2.74,5557,0
+FENG.US,D,20240709,000000,2.7,2.72,2.7,2.7,2783,0
+FENG.US,D,20240710,000000,3.26,4.15,3.07,4.03,983232,0
+FENG.US,D,20240711,000000,4.03,4.14,3.576,3.59,81611,0
+FENG.US,D,20240712,000000,3.57,3.98,3.37,3.98,56033,0
+FENG.US,D,20240715,000000,3.75,3.9899,3.6,3.9,39406,0
+FENG.US,D,20240716,000000,3.81,3.98,3.78,3.86,14907,0
+FENG.US,D,20240717,000000,3.75,4.01,3.67,3.9,5485,0
+FENG.US,D,20240718,000000,3.77,3.89,3.53,3.54,16651,0
+FENG.US,D,20240719,000000,3.7,3.73,3.52,3.61,2303,0
+FENG.US,D,20240722,000000,3.64,3.64,3.12,3.42,13685,0
+FENG.US,D,20240723,000000,3.2,3.74,3.16,3.63,52244,0
+FENG.US,D,20240724,000000,3.57,3.83,3.3701,3.6,3111,0
+FENG.US,D,20240725,000000,3.45,3.45,3.27,3.33,4737,0
+FENG.US,D,20240726,000000,3.2,3.43,3.2,3.37,2084,0
+FENG.US,D,20240729,000000,3.57,3.68,3.48,3.58,12288,0
+FENG.US,D,20240730,000000,3.48,3.65,3.39,3.65,11000,0
+FENG.US,D,20240731,000000,3.55,3.625,3.49,3.6,10758,0
+FENG.US,D,20240801,000000,3.52,3.6,3.32,3.55,7657,0
+FENG.US,D,20240802,000000,3.45,3.69,3.45,3.53,4029,0
+FENG.US,D,20240805,000000,3.41,3.41,3.06,3.155,8392,0
+FENG.US,D,20240806,000000,3.28,3.43,3.28,3.39,3728,0
+FENG.US,D,20240807,000000,3.3,3.31,3.29,3.29,1345,0
+FENG.US,D,20240808,000000,3.262,3.5999,3.262,3.38,1912,0
+FENG.US,D,20240809,000000,3.3,3.4,3.27,3.33,3269,0
+FENG.US,D,20240812,000000,3.33,3.34,3.24,3.34,8535,0
+FENG.US,D,20240813,000000,3.4,3.42,3.3231,3.4,3375,0
+FENG.US,D,20240814,000000,3.58,3.58,3.288,3.4,7990,0
+FENG.US,D,20240815,000000,3.54,3.54,3.11,3.21,4395,0
+FENG.US,D,20240816,000000,3.35,3.35,3.21,3.27,1040,0
+FENG.US,D,20240819,000000,3.35,3.35,3.06,3.06,4276,0
+FENG.US,D,20240820,000000,3.05,3.37,3.05,3.27,5658,0
+FENG.US,D,20240821,000000,3.18,3.39,3.18,3.33,9360,0
+FENG.US,D,20240822,000000,3.41,3.5,3.33,3.36,6912,0
+FENG.US,D,20240823,000000,3.34,3.55,3.34,3.37,2514,0
+FENG.US,D,20240826,000000,3.35,3.3983,3.35,3.37,1021,0
+FENG.US,D,20240827,000000,3.44,3.44,3.18,3.2,1534,0
+FENG.US,D,20240828,000000,3.11,3.15,2.7,2.7,15067,0
+FENG.US,D,20240829,000000,2.82,2.89,2.7,2.7,26321,0
+FENG.US,D,20240830,000000,2.7,2.97,2.65,2.65,19165,0
+FENG.US,D,20240903,000000,2.65,2.8,2.516,2.56,14294,0
+FENG.US,D,20240904,000000,2.53,2.76,2.53,2.685,5872,0
+FENG.US,D,20240905,000000,2.76,2.86,2.76,2.85,1885,0
+FENG.US,D,20240906,000000,2.75,2.75,2.5,2.52,9399,0
+FENG.US,D,20240909,000000,2.63,2.79,2.6,2.61,5771,0
+FENG.US,D,20240910,000000,2.635,2.98,2.56,2.79,24103,0
+FENG.US,D,20240911,000000,2.93,2.93,2.79,2.85,14436,0
+FENG.US,D,20240912,000000,2.78,2.9682,2.78,2.94,11437,0
+FENG.US,D,20240913,000000,3.03,3.03,2.87,2.99,7615,0
+FENG.US,D,20240916,000000,3.14,3.14,3.02,3.02,1027,0
+FENG.US,D,20240917,000000,2.94,3.08,2.8499,3.07,4896,0
+FENG.US,D,20240918,000000,2.7999,3.07,2.7999,2.92,16690,0
+FENG.US,D,20240919,000000,2.9,3.08,2.9,3.07,1016,0
+FENG.US,D,20240920,000000,2.95,3.07,2.86,2.86,1699,0
+FENG.US,D,20240923,000000,2.84,2.94734,2.692881,2.83,3342,0
+FENG.US,D,20240924,000000,2.83,2.83,2.775,2.83,20372,0
+FENG.US,D,20240925,000000,2.89,2.9768,2.7395,2.9,16196,0
+FENG.US,D,20240926,000000,2.95,3.1799,2.8,2.88,39085,0
+FENG.US,D,20240927,000000,2.88,3.17,2.8,3.01,41965,0
+FENG.US,D,20240930,000000,3.24,3.3,2.99,3.19,46848,0
+FENG.US,D,20241001,000000,3.15,3.15,2.6999,2.95,37255,0
+FENG.US,D,20241002,000000,3.05,3.33,3.05,3.33,20724,0
+FENG.US,D,20241003,000000,3.31,3.325,3.2,3.24,8236,0
+FENG.US,D,20241004,000000,3.16,3.28,3.0784,3.27,15553,0
+FENG.US,D,20241007,000000,3.4,3.4899,3.2,3.225,26031,0
+FENG.US,D,20241008,000000,3.11,3.135,3.05,3.05,2456,0
+FENG.US,D,20241009,000000,2.99,3.1,2.99,3.08,3031,0
+FENG.US,D,20241010,000000,3.003,3.003,2.98,2.98,843,0
+FENG.US,D,20241011,000000,2.95,3.16,2.71,3.16,5313,0
+FENG.US,D,20241014,000000,3.15,3.15,2.93,3.12,1956,0
+FENG.US,D,20241015,000000,3.0373,3.12,2.9,3.11,14468,0
+FENG.US,D,20241016,000000,3.15,3.15,2.99,2.99,2832,0
+FENG.US,D,20241017,000000,2.99,3,2.99,2.9908,928,0
+FENG.US,D,20241018,000000,2.99,3.05,2.99,3.05,594,0
+FENG.US,D,20241021,000000,2.99,3,2.86,2.86,1574,0
+FENG.US,D,20241022,000000,2.96,2.98,2.8721,2.89,2852,0
+FENG.US,D,20241023,000000,2.82,2.8421,2.82,2.84,8711,0
+FENG.US,D,20241024,000000,2.97,2.97,2.97,2.97,1320,0
+FENG.US,D,20241025,000000,2.9584,2.97,2.85,2.85,958,0
+FENG.US,D,20241028,000000,2.97,2.97,2.86,2.93,4569,0
+FENG.US,D,20241029,000000,3.02,3.02,2.86,2.9178,4056,0
+FENG.US,D,20241030,000000,2.86,2.86,2.86,2.86,3957,0
+FENG.US,D,20241031,000000,2.9,2.9,2.57,2.77,5893,0
+FENG.US,D,20241101,000000,2.77,2.981,2.77,2.92,7600,0
+FENG.US,D,20241104,000000,2.88,2.88,2.72,2.72,5387,0
+FENG.US,D,20241105,000000,2.71,2.8302,2.51,2.66,11378,0
+FENG.US,D,20241106,000000,2.8,2.8,2.42,2.42,4203,0
+FENG.US,D,20241107,000000,2.47,2.74,2.47,2.6201,9763,0
+FENG.US,D,20241108,000000,2.74,2.74,2.65,2.65,1184,0
+FENG.US,D,20241111,000000,2.42,2.6099,2.42,2.545,13608,0
+FENG.US,D,20241112,000000,2.56,2.56,2.41,2.41,3521,0
+FENG.US,D,20241113,000000,2.52,2.59,2.4,2.53,8775,0
+FENG.US,D,20241114,000000,2.2,2.81,2.04,2.69,16859,0
+FENG.US,D,20241115,000000,2.76,3,2.68,2.68,5095,0
+FENG.US,D,20241118,000000,2.58,2.66,2.56,2.66,2836,0
+FENG.US,D,20241119,000000,2.56,2.73,2.44,2.44,4136,0
+FENG.US,D,20241120,000000,2.5353,2.56,2.45,2.45,1121,0
+FENG.US,D,20241121,000000,2.64,2.64,2.44,2.47,2540,0
+FENG.US,D,20241122,000000,2.55,2.55,2.43,2.52,2116,0
+FENG.US,D,20241125,000000,2.49,2.68,2.48,2.6301,11072,0
+FENG.US,D,20241126,000000,2.5926,3.065,2.5926,2.9,29160,0
+FENG.US,D,20241127,000000,2.76,2.79,2.6166,2.63,4840,0
+FENG.US,D,20241129,000000,2.64,2.8,2.48,2.48,8284,0
+FENG.US,D,20241202,000000,2.49,2.56,2.42,2.44,30604,0
+FENG.US,D,20241203,000000,2.42,2.45,2.25,2.45,3726,0
+FENG.US,D,20241204,000000,2.34,2.6,2.22,2.59,1868,0
+FENG.US,D,20241205,000000,2.51,2.5488,2.3,2.5,9571,0
+FENG.US,D,20241206,000000,2.435,2.435,2.14,2.43,8136,0
+FENG.US,D,20241209,000000,2.465,2.5665,2.4,2.4801,4043,0
+FENG.US,D,20241210,000000,2.48,2.48,2.43,2.43,2398,0
+FENG.US,D,20241211,000000,2.4,2.45,2.4,2.45,1778,0
+FENG.US,D,20241212,000000,2.58,2.76,2.4,2.69,13283,0
+FENG.US,D,20241213,000000,2.69,2.8347,2.55,2.69,5998,0
+FENG.US,D,20241216,000000,2.68,2.68,2.5281,2.5281,2662,0
+FENG.US,D,20241217,000000,2.7,2.7,2.46,2.605,4662,0
+FENG.US,D,20241218,000000,2.45,2.59,2.4,2.56,8746,0
+FENG.US,D,20241219,000000,2.485,2.56,2.4199,2.4199,1623,0
+FENG.US,D,20241220,000000,2.4,2.41,2.32,2.37,5857,0
+FENG.US,D,20241223,000000,2.37,2.37,2.34,2.36,3402,0
+FENG.US,D,20241224,000000,2.357,2.38,2.34,2.38,1067,0
+FENG.US,D,20241226,000000,2.36,2.4,2.34,2.4,1719,0
+FENG.US,D,20241227,000000,2.3819,2.41,2.38,2.41,919,0
+FENG.US,D,20241230,000000,2.36,2.38,2.3,2.3001,7136,0
+FENG.US,D,20241231,000000,2.34,2.55,2.3075,2.37,1535,0
+FENG.US,D,20250102,000000,2.49,2.5,2.37,2.48,1331,0
+FENG.US,D,20250103,000000,2.425,2.55,2.42,2.47,3777,0
+FENG.US,D,20250106,000000,2.47,2.47,2.47,2.47,6659,0
+FENG.US,D,20250107,000000,2.485,2.65,2.43,2.52,6937,0
+FENG.US,D,20250108,000000,2.5,2.535,2.4907,2.53,3293,0
+FENG.US,D,20250110,000000,2.49,2.49,2.34,2.44,3104,0
+FENG.US,D,20250113,000000,2.35,2.375,2.33,2.375,1030,0
+FENG.US,D,20250114,000000,2.45,2.45,2.31,2.35,3374,0
+FENG.US,D,20250115,000000,2.35,2.45,2.35,2.356,1367,0
+FENG.US,D,20250116,000000,2.37,2.4224,2.37,2.4,4997,0
+FENG.US,D,20250117,000000,2.395,2.49,2.34,2.49,4042,0
+FENG.US,D,20250121,000000,2.4,2.43,2.26,2.26,8378,0
+FENG.US,D,20250122,000000,2.4,2.4,2.18,2.22,20035,0
+FENG.US,D,20250123,000000,2.216,2.36,2.18,2.21,7957,0
+FENG.US,D,20250124,000000,2.2,2.2899,2.16,2.23,6045,0
+FENG.US,D,20250127,000000,2.16,2.22,1.99,2.145,9843,0
+FENG.US,D,20250128,000000,2.27,2.27,2.14,2.14,1204,0
+FENG.US,D,20250129,000000,2.13,2.24,2.13,2.24,4263,0
+FENG.US,D,20250130,000000,2.2783,2.29,2.14,2.22,11334,0
+FENG.US,D,20250131,000000,2.15,2.3279,2.1097,2.23,14188,0
+FENG.US,D,20250203,000000,2.2,2.21,2.14,2.21,7545,0
+FENG.US,D,20250204,000000,2.2132,2.2132,2.201,2.201,2012,0
+FENG.US,D,20250205,000000,2.31,2.31,2.15,2.225,4089,0
+FENG.US,D,20250206,000000,2.18,2.69,2.13,2.57,31981,0
+FENG.US,D,20250207,000000,2.5846,2.68,2.5846,2.61,12211,0
+FENG.US,D,20250210,000000,2.48,2.61,2.4092,2.5326,4942,0
+FENG.US,D,20250211,000000,2.4804,2.61,2.34,2.48,4713,0
+FENG.US,D,20250212,000000,2.4227,2.57,2.34,2.46,3440,0
+FENG.US,D,20250213,000000,2.4784,2.4784,2.41,2.45,2049,0
+FENG.US,D,20250214,000000,2.5143,2.63,2.37,2.41,39522,0
+FENG.US,D,20250218,000000,2.45,2.78,2.45,2.75,45003,0
+FENG.US,D,20250219,000000,2.75,2.75,2.6506,2.75,4855,0
+FENG.US,D,20250220,000000,2.64,2.8,2.63,2.79,16994,0
+FENG.US,D,20250221,000000,2.78,2.95,2.68,2.93,20803,0
+FENG.US,D,20250224,000000,2.86,2.8887,2.73,2.73,5759,0
+FENG.US,D,20250225,000000,2.64,2.85,2.5718,2.67,8013,0
+FENG.US,D,20250226,000000,2.64,2.74,2.57,2.67,4475,0
+FENG.US,D,20250227,000000,2.67,2.67,2.46,2.46,4789,0
+FENG.US,D,20250228,000000,2.385,2.4471,2.25,2.25,12956,0
+FENG.US,D,20250303,000000,2.26,2.265,1.88,1.98,27892,0
+FENG.US,D,20250304,000000,1.99,2.21,1.961,2.03,15388,0
+FENG.US,D,20250305,000000,2.0401,2.2,2.04,2.17,8221,0
+FENG.US,D,20250306,000000,2.29,2.3245,2.1,2.2,6420,0
+FENG.US,D,20250307,000000,2.2,2.2865,2.19,2.2,2272,0
+FENG.US,D,20250310,000000,2.2,2.225,2.15,2.2,5666,0
+FENG.US,D,20250311,000000,2.235,2.235,2.13,2.16,2590,0
+FENG.US,D,20250312,000000,2.2,2.28,2.1,2.2,13585,0
+FENG.US,D,20250313,000000,2.17,2.3,2.135,2.21,8039,0
+FENG.US,D,20250314,000000,2.2,2.22,2.1,2.1,19357,0
+FENG.US,D,20250317,000000,2.0201,2.3,2.0201,2.28,15157,0
+FENG.US,D,20250318,000000,2.27,2.32,2.23,2.23,1420,0
+FENG.US,D,20250319,000000,2.3615,2.3697,2.2,2.28,1311,0
+FENG.US,D,20250324,000000,2.3,2.45,2.25,2.37,14120,0
+FENG.US,D,20250325,000000,2.42,2.47,2.25,2.377,4860,0
+FENG.US,D,20250326,000000,2.3708,2.3708,2.3708,2.3708,999,0
+FENG.US,D,20250328,000000,2.18,2.1801,2.18,2.18,9301,0
+FENG.US,D,20250331,000000,2.16,2.33,2.1,2.33,13502,0
+FENG.US,D,20250401,000000,2.22,2.28,2.12,2.15,5423,0
+FENG.US,D,20250402,000000,2.2455,2.2455,2.2455,2.2455,436,0
+FENG.US,D,20250403,000000,2.11,2.17,2.1,2.17,1710,0
+FENG.US,D,20250404,000000,2.1,2.15,1.855,2.025,46432,0
+FENG.US,D,20250407,000000,1.8558,2,1.81,2,6125,0
+FENG.US,D,20250408,000000,1.925,1.9374,1.77,1.77,7678,0
+FENG.US,D,20250409,000000,1.77,1.77,1.28,1.6301,213255,0
+FENG.US,D,20250410,000000,1.66,1.74,1.53,1.53,55183,0
+FENG.US,D,20250411,000000,1.46,1.59,1.46,1.58,3821,0
+FENG.US,D,20250414,000000,1.6,1.76,1.58,1.71,155661,0
+FENG.US,D,20250415,000000,1.62,1.71,1.6159,1.6982,4096,0
+FENG.US,D,20250416,000000,1.7322,1.7322,1.69,1.73,3311,0
+FENG.US,D,20250417,000000,1.66,1.665,1.6,1.61,1016,0
+FENG.US,D,20250421,000000,1.61,1.61,1.43,1.4768,12965,0
+FENG.US,D,20250422,000000,1.48,1.59,1.48,1.4968,7158,0
+FENG.US,D,20250423,000000,1.54,1.59,1.52,1.56,945,0
+FENG.US,D,20250424,000000,1.63,1.68,1.6001,1.62,3159,0
+FENG.US,D,20250425,000000,1.55,1.9,1.53,1.77,82419,0
+FENG.US,D,20250428,000000,1.75,2.04,1.709,1.88,79523,0
+FENG.US,D,20250429,000000,1.8294,2.21,1.82,2.195,114238,0
+FENG.US,D,20250430,000000,2.13,2.42,2.02,2.15,84604,0
+FENG.US,D,20250501,000000,2.155,2.3,2.15,2.19,24136,0
+FENG.US,D,20250502,000000,2.2396,2.35,2.1867,2.35,12070,0
+FENG.US,D,20250505,000000,2.3075,2.3184,2.1401,2.15,6694,0
+FENG.US,D,20250506,000000,2.17,2.2271,2.05,2.11,2961,0
+FENG.US,D,20250507,000000,2.075,2.1374,2.0414,2.11,2585,0
+FENG.US,D,20250508,000000,2.0768,2.27,2.05,2.05,7055,0
+FENG.US,D,20250509,000000,2.0288,2.14,2.01,2.01,1509,0
+FENG.US,D,20250512,000000,2.01,2.46,2,2.29,56396,0
+FENG.US,D,20250513,000000,2.19,2.42,2.16,2.26,21221,0
+FENG.US,D,20250514,000000,2.375,2.43,2.03,2.09,30364,0
+FENG.US,D,20250515,000000,2.25,2.25,2.09,2.25,663,0
+FENG.US,D,20250516,000000,2.13,2.3,2.13,2.13,584,0
+FENG.US,D,20250519,000000,2.08,2.2001,2.02,2.15,6155,0
+FENG.US,D,20250520,000000,2.1199,2.48,2.04,2.29,24390,0
+FENG.US,D,20250521,000000,2.29,2.29,2.2,2.22,1668,0
+FENG.US,D,20250522,000000,2.2485,2.26,2.07,2.22,2716,0
+FENG.US,D,20250523,000000,2.32,2.32,2.27,2.32,334,0
+FENG.US,D,20250527,000000,2.208,2.22,2.13,2.2053,1924,0
+FENG.US,D,20250528,000000,2.0797,2.135,2.06,2.13,1333,0
+FENG.US,D,20250529,000000,2.07,2.38,2.0534,2.38,11843,0
+FENG.US,D,20250530,000000,2.08,2.25,2.01,2.25,19289,0
+FENG.US,D,20250602,000000,2.135,2.25,2.0444,2.15,1939,0
+FENG.US,D,20250603,000000,2.0907,2.11,2.02,2.11,1726,0
+FENG.US,D,20250604,000000,2,2.11,2,2.1025,7310,0
+FENG.US,D,20250605,000000,2.03,2.07,2.03,2.07,1093,0
+FENG.US,D,20250606,000000,2.03,2.08,2.03,2.08,823,0
+FENG.US,D,20250609,000000,2.08,2.21,2.02,2.02,4906,0
+FENG.US,D,20250610,000000,2.12,2.12,2.04,2.04,1601,0
+FENG.US,D,20250611,000000,2.08,2.16,2.06,2.06,1045,0
+FENG.US,D,20250612,000000,2.07,2.07,2.06,2.0601,960,0
+FENG.US,D,20250613,000000,2.08,2.1343,2.06,2.1343,844,0
+FENG.US,D,20250616,000000,2.07,2.08,2.05,2.08,485,0
+FENG.US,D,20250617,000000,2.0801,2.1199,2,2.055,22871,0
+FENG.US,D,20250618,000000,2.03,2.3,2.03,2.07,7976,0
+FENG.US,D,20250620,000000,2.02,2.1,2.01,2.01,712,0
+FENG.US,D,20250623,000000,2,2.045,2,2.0319,1842,0
+FENG.US,D,20250624,000000,2.055,2.08,2.03,2.055,1153,0
+FENG.US,D,20250625,000000,2.0493,2.38,2.01,2.16,71208,0
+FENG.US,D,20250626,000000,2.17,2.28,2.07,2.21,1275,0
+FENG.US,D,20250627,000000,2.1,2.25,2.08,2.14,2250,0
+FENG.US,D,20250630,000000,2.08,2.17,2.08,2.17,1884,0
+FENG.US,D,20250701,000000,2.1241,2.17,2.08,2.17,5622,0
+FENG.US,D,20250702,000000,2.19,2.33,2.09,2.33,7739,0
+FENG.US,D,20250703,000000,2.2773,2.34,2.16,2.17,851,0
+FENG.US,D,20250707,000000,2.17,2.175,2.09,2.1,1600,0
+FENG.US,D,20250708,000000,2.12,2.22,2.09,2.22,9737,0
+FENG.US,D,20250709,000000,2.2371,2.39,2.2,2.28,10039,0
+FENG.US,D,20250710,000000,2.295,2.36,2.2305,2.25,3485,0
+FENG.US,D,20250711,000000,2.17,2.3,2.17,2.23,1557,0
+FENG.US,D,20250714,000000,2.23,2.35,2.22,2.2667,2355,0
+FENG.US,D,20250715,000000,2.245,2.33,2.245,2.3,3289,0
+FENG.US,D,20250716,000000,2.31,2.31,2.23,2.23,895,0
+FENG.US,D,20250717,000000,2.23,2.35,2.22,2.32,9096,0
+FENG.US,D,20250718,000000,2.315,2.3458,2.2317,2.33,2408,0
+FENG.US,D,20250721,000000,2.28,2.33,2.27,2.29,2741,0
+FENG.US,D,20250722,000000,2.29,2.375,2.29,2.318,2978,0
+FENG.US,D,20250723,000000,2.31,2.3133,2.28,2.3,2912,0
+FENG.US,D,20250724,000000,2.307,2.33,2.3,2.33,1803,0
+FENG.US,D,20250725,000000,2.33,2.37,2.29,2.29,5667,0
+FENG.US,D,20250728,000000,2.29,2.29,2.11,2.12,6039,0
+FENG.US,D,20250729,000000,2.1113,2.195,2.1,2.1,4497,0
+FENG.US,D,20250730,000000,2.1,2.21,2.1,2.1,3107,0
+FENG.US,D,20250731,000000,2.07,2.2,2.07,2.2,5024,0
+FENG.US,D,20250801,000000,2.13,2.2,2.12,2.12,545,0
+FENG.US,D,20250804,000000,2.07,2.15,2.07,2.12,4539,0
+FENG.US,D,20250805,000000,2.1446,2.2,2.11,2.2,4093,0
+FENG.US,D,20250806,000000,2.1902,2.1902,2.125,2.18,8364,0
+FENG.US,D,20250807,000000,2.23,2.23,2.08,2.145,846,0
+FENG.US,D,20250808,000000,2.0983,2.11,2.0983,2.11,441,0
+FENG.US,D,20250811,000000,2.08,2.1112,2,2.101,16836,0
+FENG.US,D,20250812,000000,2.055,2.1274,2.01,2.09,5969,0
+FENG.US,D,20250813,000000,2.165,2.35,2.1633,2.33,10159,0
+FENG.US,D,20250814,000000,2.37,2.39,2.2,2.2,3016,0
+FENG.US,D,20250815,000000,2.28,2.28,2.19,2.22,1922,0
+FENG.US,D,20250818,000000,2.2129,2.28,2.19,2.2,946,0
+FENG.US,D,20250819,000000,2.2,2.26,2.19,2.24,1509,0
+FENG.US,D,20250820,000000,2.2,2.29,2.2,2.26,1114,0
+FENG.US,D,20250821,000000,2.2,2.24,2.2,2.24,1153,0
+FENG.US,D,20250822,000000,2.3529,2.3529,2.21,2.26,1318,0
+FENG.US,D,20250825,000000,2.22,2.31,2.22,2.22,2530,0
+FENG.US,D,20250826,000000,2.346,2.45,2.19,2.45,15918,0
+FENG.US,D,20250827,000000,2.45,2.45,2.31,2.4,2764,0
+FENG.US,D,20250828,000000,2.3998,2.41,2.3998,2.41,2213,0
+FENG.US,D,20250829,000000,2.3701,2.5,2.37,2.39,4233,0
+FENG.US,D,20250902,000000,2.4539,2.6,2.44,2.5595,14237,0
+FENG.US,D,20250903,000000,2.6,3.05,2.5,2.8188,164666,0
+FENG.US,D,20250904,000000,2.99,2.99,2.6165,2.6165,12017,0
+FENG.US,D,20250905,000000,2.635,2.635,2.18,2.31,42391,0
+FENG.US,D,20250908,000000,2.3,2.7,2.3,2.4562,53187,0
+FENG.US,D,20250909,000000,2.58,2.58,2.4,2.4815,5861,0
+FENG.US,D,20250910,000000,2.4,2.48,2.27,2.3501,15258,0
+FENG.US,D,20250911,000000,2.51,2.62,2.49,2.62,17151,0
+FENG.US,D,20250912,000000,2.68,2.68,2.56,2.5601,5703,0
+FENG.US,D,20250915,000000,2.58,2.66,2.51,2.6,8360,0
+FENG.US,D,20250916,000000,2.555,2.61,2.52,2.59,4757,0
+FENG.US,D,20250917,000000,2.61,2.7419,2.595,2.66,10645,0
+FENG.US,D,20250918,000000,2.66,2.66,2.66,2.66,677,0
+FENG.US,D,20250919,000000,2.6,2.62,2.56,2.56,1195,0
+FENG.US,D,20250922,000000,2.62,2.8,2.6,2.76,11951,0
+FENG.US,D,20250923,000000,2.69,2.7,2.56,2.65,13956,0
+FENG.US,D,20250924,000000,2.76,3.65,2.76,3.13,288711,0
+FENG.US,D,20250925,000000,3.13,3.13,2.86,3.07,17732,0
+FENG.US,D,20250926,000000,2.94,3,2.88,2.881,7481,0
+FENG.US,D,20250929,000000,2.8,2.87,2.7395,2.7395,4419,0
+FENG.US,D,20250930,000000,2.7467,2.8474,2.7467,2.82,8240,0
+FENG.US,D,20251001,000000,2.75,2.78,2.7,2.74,11594,0
+FENG.US,D,20251002,000000,2.777,2.78,2.7129,2.7129,6653,0
+FENG.US,D,20251003,000000,2.77,2.8,2.72,2.72,8053,0
+FENG.US,D,20251006,000000,2.71,2.7896,2.71,2.78,4337,0
+FENG.US,D,20251007,000000,2.76,2.89,2.7069,2.8,8053,0
+FENG.US,D,20251008,000000,2.745,2.87,2.7001,2.7001,413,0
+FENG.US,D,20251009,000000,2.7116,2.7116,2.63,2.66,5251,0
+FENG.US,D,20251010,000000,2.6,2.662,2.47,2.52,23997,0
+FENG.US,D,20251013,000000,2.48,2.48,2.2307,2.32,18737,0
+FENG.US,D,20251014,000000,2.32,2.32,2.25,2.25,940,0
+FENG.US,D,20251015,000000,2.25,2.37,2.18,2.31,10194,0
+FENG.US,D,20251016,000000,2.32,2.4,2.32,2.4,3873,0
+FENG.US,D,20251017,000000,2.36,2.43,2.2815,2.29,3127,0
+FENG.US,D,20251020,000000,2.31,2.3455,2.28,2.32,1602,0
+FENG.US,D,20251021,000000,2.32,2.32,2.3,2.3,2518,0
+FENG.US,D,20251022,000000,2.3,2.302,2.3,2.302,284,0
+FENG.US,D,20251023,000000,2.33,2.34,2.33,2.34,788,0
+FENG.US,D,20251024,000000,2.34,2.428,2.34,2.428,2302,0
+FENG.US,D,20251027,000000,2.36,2.42,2.36,2.42,3921,0
+FENG.US,D,20251028,000000,2.3672,2.4158,2.36,2.4,1486,0
+FENG.US,D,20251029,000000,2.41,2.41,2.34,2.36,4732,0
+FENG.US,D,20251030,000000,2.37,2.37,2.34,2.34,2599,0
+FENG.US,D,20251103,000000,2.32,2.32,2.15,2.23,1202,0
+FENG.US,D,20251104,000000,2.3,2.3,2.26,2.26,2373,0
+FENG.US,D,20251105,000000,2.21,2.26,2.16,2.235,8204,0
+FENG.US,D,20251106,000000,2.24,2.315,2.21,2.315,1181,0
+FENG.US,D,20251107,000000,2.19,2.31,2.19,2.31,425,0
+FENG.US,D,20251110,000000,2.19,2.2698,2.18,2.2698,1726,0
+FENG.US,D,20251111,000000,2.19,2.335,2.16,2.21,1820,0
+FENG.US,D,20251112,000000,2.29,2.29,2.2,2.21,1074,0
+FENG.US,D,20251113,000000,2.2001,2.295,2.045,2.06,53743,0
+FENG.US,D,20251114,000000,2.0788,2.1549,2.05,2.1,14814,0
+FENG.US,D,20251117,000000,2.05,2.22,2.05,2.22,566,0
+FENG.US,D,20251118,000000,2.05,2.05,2.05,2.05,680,0
+FENG.US,D,20251119,000000,2.05,2.07,2.05,2.07,1385,0
+FENG.US,D,20251120,000000,2.22,2.23,2.07,2.15,2560,0
+FENG.US,D,20251121,000000,2.1499,2.1499,2.1,2.1,1713,0
+FENG.US,D,20251124,000000,2.06,2.16,2.06,2.08,3486,0
+FENG.US,D,20251125,000000,2.0975,2.14,2.0975,2.1,1509,0
+FENG.US,D,20251126,000000,2.12,2.12,2.09,2.09,1097,0
+FENG.US,D,20251128,000000,2.06,2.1164,2.06,2.1164,1727,0
+FENG.US,D,20251201,000000,2.06,2.08,2.06,2.08,449,0
+FENG.US,D,20251202,000000,2.08,2.08,2.06,2.08,986,0
+FENG.US,D,20251203,000000,2.06,2.09,2.06,2.07,743,0
+FENG.US,D,20251204,000000,2.05,2.05,2.02,2.02,6013,0
+FENG.US,D,20251205,000000,2.065,2.1,2.02,2.02,3356,0
+FENG.US,D,20251208,000000,2.01,2.06,2.01,2.06,1967,0
+FENG.US,D,20251209,000000,2.0812,2.0812,2.03,2.04,6749,0
+FENG.US,D,20251210,000000,2.04,2.04,2.04,2.04,229,0
+FENG.US,D,20251211,000000,2.04,2.04,2.02,2.02,1428,0
+FENG.US,D,20251212,000000,2.02,2.03,2.02,2.03,454,0
+FENG.US,D,20251215,000000,2.0299,2.04,2.02,2.02,8393,0
+FENG.US,D,20251216,000000,2.02,2.04,2.02,2.04,566,0
+FENG.US,D,20251217,000000,2.0466,2.0466,2,2,14245,0
+FENG.US,D,20251218,000000,2,2.025,2,2.005,9590,0
+FENG.US,D,20251219,000000,2,2.01,1.985,1.985,7944,0
+FENG.US,D,20251222,000000,1.96,1.97,1.81,1.8659,16024,0
+FENG.US,D,20251223,000000,1.935,2.01,1.91,1.955,6298,0
+FENG.US,D,20251224,000000,1.945,2.0231,1.945,2.0231,481,0
+FENG.US,D,20251226,000000,1.81,1.9705,1.81,1.8301,1505,0
+FENG.US,D,20251229,000000,1.832,1.95,1.8,1.84,15498,0
+FENG.US,D,20251230,000000,1.8,1.92,1.63,1.74,25735,0
+FENG.US,D,20251231,000000,1.67,1.77,1.63,1.67,2946,0
+FENG.US,D,20260102,000000,1.72,1.8,1.71,1.71,6891,0
+FENG.US,D,20260105,000000,1.75,1.886,1.75,1.85,3885,0
+FENG.US,D,20260106,000000,1.85,1.89,1.79,1.89,1919,0
+FENG.US,D,20260107,000000,1.89,1.89,1.86,1.86,599,0
+FENG.US,D,20260108,000000,1.85,1.89,1.8,1.89,1616,0
+FENG.US,D,20260109,000000,1.86,1.93,1.85,1.85,1314,0
+FENG.US,D,20260112,000000,1.8502,1.91,1.85,1.91,1023,0
+FENG.US,D,20260113,000000,1.892,1.91,1.87,1.91,798,0
+FENG.US,D,20260114,000000,1.87,1.93,1.87,1.87,877,0
+FENG.US,D,20260115,000000,1.9041,1.9677,1.9,1.9,825,0
+FENG.US,D,20260116,000000,2.02,2.02,1.91,1.92,2572,0
+FENG.US,D,20260120,000000,1.86,1.895,1.86,1.895,1945,0
+FENG.US,D,20260121,000000,1.87,1.8999,1.86,1.8999,699,0
+FENG.US,D,20260122,000000,1.86,1.87,1.85,1.85,2473,0
+FENG.US,D,20260123,000000,1.85,1.93,1.85,1.91,4908,0
+FENG.US,D,20260126,000000,1.85,1.885,1.85,1.86,1348,0
+FENG.US,D,20260127,000000,1.85,1.85,1.8,1.85,299,0
+FENG.US,D,20260128,000000,1.84,1.91,1.84,1.84,5828,0
+FENG.US,D,20260129,000000,1.81,1.81,1.81,1.81,278,0
+FENG.US,D,20260130,000000,1.82,1.87,1.81,1.81,2385,0
+FENG.US,D,20260202,000000,1.8099,1.81,1.8,1.8,4638,0
+FENG.US,D,20260203,000000,1.8,1.84,1.7401,1.76,4742,0
+FENG.US,D,20260204,000000,1.77,1.77,1.77,1.77,242,0
+FENG.US,D,20260205,000000,1.76,1.82,1.75,1.82,3088,0
+FENG.US,D,20260209,000000,1.77,1.7702,1.75,1.75,2033,0
+FENG.US,D,20260210,000000,1.76,1.76,1.76,1.76,236,0
+FENG.US,D,20260211,000000,1.77,1.78,1.77,1.78,1271,0
+FENG.US,D,20260212,000000,1.76,1.76,1.76,1.76,778,0
+FENG.US,D,20260213,000000,1.7601,1.7601,1.76,1.76,2302,0
+FENG.US,D,20260217,000000,1.76,1.76,1.71,1.721,2467,0
+FENG.US,D,20260218,000000,1.72,1.73,1.72,1.73,416,0
diff --git a/daily/us/nyse stocks/1/feoe.us.txt b/daily/us/nyse stocks/1/feoe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ceae5fc58e403bb2c6764faa7f18685cbb0c39c
--- /dev/null
+++ b/daily/us/nyse stocks/1/feoe.us.txt	
@@ -0,0 +1,284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEOE.US,D,20241226,000000,35,35,34.9627,34.9627,235,0
+FEOE.US,D,20241227,000000,34.92,34.96,34.8347,34.8862,3335,0
+FEOE.US,D,20241230,000000,34.57,34.73,34.56,34.6608,2821,0
+FEOE.US,D,20241231,000000,34.84,34.85,34.725,34.7403,4431,0
+FEOE.US,D,20250102,000000,34.64,34.6721,34.64,34.6721,600,0
+FEOE.US,D,20250103,000000,34.91,34.96,34.8699,34.8699,4479,0
+FEOE.US,D,20250106,000000,35.11,35.16,34.9757,34.9757,19872,0
+FEOE.US,D,20250107,000000,35.14,35.14,34.9784,34.9784,1113,0
+FEOE.US,D,20250108,000000,34.9029,34.9303,34.88,34.9303,601,0
+FEOE.US,D,20250110,000000,34.76,34.77,34.3871,34.3871,1633,0
+FEOE.US,D,20250113,000000,34.38,34.38,34.28,34.3009,1498,0
+FEOE.US,D,20250114,000000,34.3953,34.465,34.395,34.4474,3097,0
+FEOE.US,D,20250115,000000,34.72,34.85,34.72,34.7981,1617,0
+FEOE.US,D,20250116,000000,34.978,35.11,34.978,35.1085,283,0
+FEOE.US,D,20250117,000000,35.35,35.35,35.3227,35.3227,1294,0
+FEOE.US,D,20250122,000000,35.958,35.958,35.9156,35.9156,557,0
+FEOE.US,D,20250124,000000,36.278,36.3085,36.278,36.3085,4352,0
+FEOE.US,D,20250127,000000,36.21,36.34,36.21,36.3124,320855,0
+FEOE.US,D,20250128,000000,36.36,36.4567,36.28,36.4567,2858,0
+FEOE.US,D,20250129,000000,36.41,36.45,36.36,36.3983,2665,0
+FEOE.US,D,20250130,000000,36.93,36.93,36.9093,36.9093,212,0
+FEOE.US,D,20250131,000000,36.78,36.78,36.486,36.486,400,0
+FEOE.US,D,20250203,000000,36.2685,36.399,36.25,36.2874,1187,0
+FEOE.US,D,20250204,000000,36.52,36.5799,36.44,36.5089,61140,0
+FEOE.US,D,20250205,000000,36.7499,36.8,36.7332,36.7332,236,0
+FEOE.US,D,20250206,000000,36.88,36.9458,36.77,36.9458,1336,0
+FEOE.US,D,20250207,000000,36.915,36.915,36.735,36.735,2500,0
+FEOE.US,D,20250210,000000,37.202,37.202,37.1747,37.1747,472,0
+FEOE.US,D,20250211,000000,37.295,37.3635,37.21,37.3632,927,0
+FEOE.US,D,20250213,000000,37.655,37.7697,37.655,37.7697,824,0
+FEOE.US,D,20250214,000000,38.07,38.09,37.8649,37.8649,1358,0
+FEOE.US,D,20250218,000000,38.0907,38.21,38.0907,38.21,29451,0
+FEOE.US,D,20250219,000000,37.947,38.1099,37.947,37.985,5858,0
+FEOE.US,D,20250220,000000,38.31,38.365,38.25,38.365,6544,0
+FEOE.US,D,20250221,000000,38.15,38.15,37.995,38.075,1638,0
+FEOE.US,D,20250224,000000,37.875,38.11,37.875,38.0495,11517,0
+FEOE.US,D,20250225,000000,37.925,38.2367,37.925,38.175,3712,0
+FEOE.US,D,20250226,000000,38.445,38.57,38.21,38.33,3017,0
+FEOE.US,D,20250227,000000,38.25,38.27,37.9605,37.9605,3707,0
+FEOE.US,D,20250228,000000,37.859,37.98,37.81,37.9429,14391,0
+FEOE.US,D,20250303,000000,38.68,38.6899,37.95,38.34,14514,0
+FEOE.US,D,20250304,000000,38.02,38.61,38.01,38.4481,39725,0
+FEOE.US,D,20250305,000000,39.26,40.37,38.74,39.26,176805,0
+FEOE.US,D,20250306,000000,39.23,39.3,38.855,38.9498,30133,0
+FEOE.US,D,20250307,000000,39.33,39.47,39.15,39.3939,15953,0
+FEOE.US,D,20250310,000000,39.18,39.18,38.66,38.8356,28860,0
+FEOE.US,D,20250311,000000,39.04,39.06,38.56,38.8005,9612,0
+FEOE.US,D,20250312,000000,38.89,39.06,38.68,38.9324,8875,0
+FEOE.US,D,20250313,000000,38.84,39.0099,38.765,38.7857,5070,0
+FEOE.US,D,20250314,000000,39.17,39.42,38.98,39.42,7095,0
+FEOE.US,D,20250317,000000,39.745,40.04,39.745,40.04,9084,0
+FEOE.US,D,20250318,000000,39.68,39.91,39.61,39.88,11434,0
+FEOE.US,D,20250319,000000,39.81,40.104,39.795,40.06,18718,0
+FEOE.US,D,20250320,000000,39.66,39.815,39.59,39.7915,22089,0
+FEOE.US,D,20250321,000000,39.49,39.55,39.252,39.3881,16688,0
+FEOE.US,D,20250324,000000,39.365,39.41,39.2746,39.3291,21254,0
+FEOE.US,D,20250325,000000,39.565,39.61,39.455,39.4705,14137,0
+FEOE.US,D,20250326,000000,39.3705,39.38,39.18,39.2136,9971,0
+FEOE.US,D,20250327,000000,39.3498,39.56,39.3498,39.515,30717,0
+FEOE.US,D,20250328,000000,39.45,39.45,39.08,39.1495,96640,0
+FEOE.US,D,20250331,000000,39.13,39.13,38.69,38.96,18747,0
+FEOE.US,D,20250401,000000,38.84,39,38.7182,38.9379,28900,0
+FEOE.US,D,20250402,000000,38.9,39.06,38.75,39.0504,48533,0
+FEOE.US,D,20250403,000000,38.82,38.89,38.66,38.6639,14050,0
+FEOE.US,D,20250404,000000,37.05,37.2,36.5,36.5737,65149,0
+FEOE.US,D,20250407,000000,35.3051,36.3491,35.07,35.533,92837,0
+FEOE.US,D,20250408,000000,36.31,38.71,35,35.2675,82436,0
+FEOE.US,D,20250409,000000,35.43,37.5784,35.36,37.5318,22229,0
+FEOE.US,D,20250410,000000,36.81,37.17,36.48,36.9999,24608,0
+FEOE.US,D,20250411,000000,37.57,38.11,37.35,38.0259,21903,0
+FEOE.US,D,20250414,000000,38.1,38.43,38.06,38.323,32088,0
+FEOE.US,D,20250415,000000,38.45,38.5576,38.43,38.4602,10714,0
+FEOE.US,D,20250416,000000,38.655,38.765,38.37,38.5566,9495,0
+FEOE.US,D,20250417,000000,38.929,39.11,38.72,38.9393,21073,0
+FEOE.US,D,20250421,000000,42.83,42.86,38.6,38.8342,284430,0
+FEOE.US,D,20250422,000000,39.3324,39.729,39.3324,39.54,26176,0
+FEOE.US,D,20250423,000000,39.505,39.62,39.2501,39.2912,76414,0
+FEOE.US,D,20250424,000000,39.325,39.78,39.325,39.56,240530,0
+FEOE.US,D,20250425,000000,39.5,39.62,39.4001,39.6036,27939,0
+FEOE.US,D,20250428,000000,39.602,40.13,39.6,39.86,81306,0
+FEOE.US,D,20250429,000000,39.75,41.14,39.72,39.89,311866,0
+FEOE.US,D,20250430,000000,39.75,40.11,39.7328,40.0766,8127,0
+FEOE.US,D,20250501,000000,40.03,40.09,39.82,39.95,84505,0
+FEOE.US,D,20250502,000000,40.37,40.46,40.275,40.39,50412,0
+FEOE.US,D,20250505,000000,40.5,40.5699,40.445,40.5094,36951,0
+FEOE.US,D,20250506,000000,40.59,40.67,40.5115,40.6064,12193,0
+FEOE.US,D,20250507,000000,40.4,40.47,40.28,40.37,49957,0
+FEOE.US,D,20250508,000000,40.32,40.34,40.0893,40.0893,32377,0
+FEOE.US,D,20250509,000000,40.27,40.3392,40.19,40.2831,29657,0
+FEOE.US,D,20250512,000000,40.5251,40.5251,40.19,40.33,83801,0
+FEOE.US,D,20250513,000000,40.23,40.439,40.215,40.37,29326,0
+FEOE.US,D,20250514,000000,40.39,40.43,40.115,40.15,47540,0
+FEOE.US,D,20250515,000000,40.7,40.7,40.295,40.48,21650,0
+FEOE.US,D,20250516,000000,40.54,40.72,40.4999,40.6725,13600,0
+FEOE.US,D,20250519,000000,40.77,40.98,40.765,40.98,279301,0
+FEOE.US,D,20250520,000000,41.1391,41.27,41.11,41.22,17576,0
+FEOE.US,D,20250521,000000,41.341,41.45,41.1,41.1,48689,0
+FEOE.US,D,20250522,000000,40.82,41.045,40.79,40.94,28918,0
+FEOE.US,D,20250523,000000,40.79,41.19,40.54,41.14,69784,0
+FEOE.US,D,20250527,000000,41.36,41.4,41.27,41.35,54517,0
+FEOE.US,D,20250528,000000,41.16,41.31,41.0398,41.12,77458,0
+FEOE.US,D,20250529,000000,41.3,41.47,41.14,41.29,26904,0
+FEOE.US,D,20250530,000000,41.11,41.205,40.9,41.04,61986,0
+FEOE.US,D,20250602,000000,41.5639,41.67,41.35,41.67,164485,0
+FEOE.US,D,20250603,000000,41.43,41.6,41.3101,41.56,206778,0
+FEOE.US,D,20250604,000000,41.63,41.81,41.5576,41.73,69133,0
+FEOE.US,D,20250605,000000,41.875,42.49,41.6801,41.71,82859,0
+FEOE.US,D,20250606,000000,41.69,41.7,41.49,41.67,44023,0
+FEOE.US,D,20250609,000000,41.68,41.93,41.68,41.805,24920,0
+FEOE.US,D,20250610,000000,41.85,42.8319,41.6609,41.72,64833,0
+FEOE.US,D,20250611,000000,41.89,41.9625,41.77,41.9,174961,0
+FEOE.US,D,20250612,000000,42.03,42.3,42.03,42.3,40707,0
+FEOE.US,D,20250613,000000,41.872,42.1,41.872,41.98,64033,0
+FEOE.US,D,20250616,000000,42.24,42.87,41.99,41.99,28099,0
+FEOE.US,D,20250617,000000,41.873,41.8827,41.6,41.64,46591,0
+FEOE.US,D,20250618,000000,41.8,41.93,41.69,41.75,22039,0
+FEOE.US,D,20250620,000000,41.76,41.85,41.265,41.265,34069,0
+FEOE.US,D,20250623,000000,41.3,41.56,41.25,41.538,29376,0
+FEOE.US,D,20250624,000000,41.65,41.9,41.61,41.8389,92558,0
+FEOE.US,D,20250625,000000,41.63,41.67,41.56,41.63,53388,0
+FEOE.US,D,20250626,000000,41.82,42,41.805,41.97,254243,0
+FEOE.US,D,20250627,000000,41.841,42.13,41.7994,41.94,123409,0
+FEOE.US,D,20250630,000000,41.8,42.09,41.785,42.07,44223,0
+FEOE.US,D,20250701,000000,42.07,42.22,41.99,42.18,48825,0
+FEOE.US,D,20250702,000000,42.06,42.81,42,42.36,81967,0
+FEOE.US,D,20250703,000000,42.39,42.6,42.39,42.46,92348,0
+FEOE.US,D,20250707,000000,42,42.02,41.7278,41.877,175961,0
+FEOE.US,D,20250708,000000,41.8015,41.8616,41.69,41.79,256437,0
+FEOE.US,D,20250709,000000,41.89,42.02,41.81,41.98,53680,0
+FEOE.US,D,20250710,000000,41.965,42.28,41.92,42.24,47552,0
+FEOE.US,D,20250711,000000,42.04,42.12,41.94,42.093,24204,0
+FEOE.US,D,20250714,000000,42.05,42.05,41.95,41.98,32061,0
+FEOE.US,D,20250715,000000,41.95,42.14,41.6964,41.79,33349,0
+FEOE.US,D,20250716,000000,41.76,41.975,41.6099,41.91,29357,0
+FEOE.US,D,20250717,000000,41.89,42.04,41.86,41.99,84779,0
+FEOE.US,D,20250718,000000,42.18,42.28,41.94,41.96,32519,0
+FEOE.US,D,20250721,000000,42.17,42.35,42.14,42.22,22650,0
+FEOE.US,D,20250722,000000,42.22,42.5,42.2,42.48,54431,0
+FEOE.US,D,20250723,000000,43.09,43.41,42.97,43.25,19572,0
+FEOE.US,D,20250724,000000,43.1,43.2399,42.99,43.05,23078,0
+FEOE.US,D,20250725,000000,42.8121,43.13,42.765,43.01,23638,0
+FEOE.US,D,20250728,000000,42.68,42.69,42.51,42.52,76530,0
+FEOE.US,D,20250729,000000,42.61,42.73,42.5,42.66,41547,0
+FEOE.US,D,20250730,000000,42.4,42.46,41.97,42.15,37109,0
+FEOE.US,D,20250731,000000,42.04,42.17,41.86,41.86,50652,0
+FEOE.US,D,20250801,000000,42.02,42.44,40.8801,42.07,53769,0
+FEOE.US,D,20250804,000000,42.34,42.65,42.34,42.65,24094,0
+FEOE.US,D,20250805,000000,42.6899,42.71,42.48,42.64,28011,0
+FEOE.US,D,20250806,000000,42.91,42.94,42.76,42.91,56835,0
+FEOE.US,D,20250807,000000,43.13,43.43,43.05,43.21,113413,0
+FEOE.US,D,20250808,000000,43.32,43.47,43.29,43.37,32798,0
+FEOE.US,D,20250811,000000,43.23,43.29,43.07,43.16,89213,0
+FEOE.US,D,20250812,000000,43.3121,43.77,43.3121,43.61,48733,0
+FEOE.US,D,20250813,000000,43.8,43.91,43.7,43.85,27317,0
+FEOE.US,D,20250814,000000,43.66,44.58,43.5918,43.66,58372,0
+FEOE.US,D,20250815,000000,43.74,43.82,43.69,43.81,23454,0
+FEOE.US,D,20250818,000000,43.63,43.67,43.52,43.67,338560,0
+FEOE.US,D,20250819,000000,43.74,43.7988,43.5206,43.58,290100,0
+FEOE.US,D,20250820,000000,43.8799,44.005,43.8085,43.94,71516,0
+FEOE.US,D,20250821,000000,43.82,43.9,43.71,43.83,74202,0
+FEOE.US,D,20250822,000000,44.0238,44.6,44.0238,44.54,104979,0
+FEOE.US,D,20250825,000000,44.4313,44.468,44.1465,44.164,216141,0
+FEOE.US,D,20250826,000000,44.007,44.25,43.9551,44.1,157623,0
+FEOE.US,D,20250827,000000,43.83,44.16,43.77,44.145,66143,0
+FEOE.US,D,20250828,000000,44.13,45.9,44,44.16,42564,0
+FEOE.US,D,20250829,000000,44.0498,44.32,44.0338,44.17,41856,0
+FEOE.US,D,20250902,000000,43.18,44,43.18,43.95,57011,0
+FEOE.US,D,20250903,000000,44.01,44.1,43.8571,44.0071,19793,0
+FEOE.US,D,20250904,000000,43.97,44.17,43.92,44.17,59449,0
+FEOE.US,D,20250905,000000,44.38,44.61,44.325,44.52,50120,0
+FEOE.US,D,20250908,000000,44.6585,44.99,44.62,44.8422,28756,0
+FEOE.US,D,20250909,000000,44.82,44.95,44.78,44.845,27711,0
+FEOE.US,D,20250910,000000,45.0689,45.09,44.95,44.96,52486,0
+FEOE.US,D,20250911,000000,45.16,45.64,45.04,45.595,79088,0
+FEOE.US,D,20250912,000000,45.4969,45.5765,45.38,45.45,42057,0
+FEOE.US,D,20250915,000000,45.6,45.74,45.54,45.73,46243,0
+FEOE.US,D,20250916,000000,45.7206,45.85,45.61,45.76,250924,0
+FEOE.US,D,20250917,000000,45.71,46.0999,45.59,45.69,164731,0
+FEOE.US,D,20250918,000000,45.62,45.69,45.26,45.6,228068,0
+FEOE.US,D,20250919,000000,45.46,45.59,45.435,45.54,31286,0
+FEOE.US,D,20250922,000000,45.67,45.9499,45.57,45.86,32051,0
+FEOE.US,D,20250923,000000,45.99,46.1287,45.86,45.94,156772,0
+FEOE.US,D,20250924,000000,45.74,45.82,45.62,45.63,104639,0
+FEOE.US,D,20250925,000000,45.44,45.6,45.345,45.44,65501,0
+FEOE.US,D,20250926,000000,45.61,45.78,45.52,45.72,34739,0
+FEOE.US,D,20250929,000000,45.99,46.11,45.695,45.9061,34468,0
+FEOE.US,D,20250930,000000,45.9,46.124,45.9,46.124,109328,0
+FEOE.US,D,20251001,000000,46.41,46.48,46.2558,46.33,63634,0
+FEOE.US,D,20251002,000000,46.4983,46.4989,46.1701,46.48,51212,0
+FEOE.US,D,20251003,000000,46.69,46.83,46.67,46.78,36998,0
+FEOE.US,D,20251006,000000,46.91,47.145,46.808,46.92,32135,0
+FEOE.US,D,20251007,000000,46.82,47,46.53,46.61,34863,0
+FEOE.US,D,20251008,000000,46.74,46.81,46.64,46.8,126957,0
+FEOE.US,D,20251009,000000,46.77,46.77,46.15,46.3,43816,0
+FEOE.US,D,20251010,000000,46.22,46.42,45.5,45.61,39198,0
+FEOE.US,D,20251013,000000,46.09,46.1352,45.95,46.07,42316,0
+FEOE.US,D,20251014,000000,45.58,46.23,45.565,46.1,35851,0
+FEOE.US,D,20251015,000000,46.52,46.62,46.21,46.54,29951,0
+FEOE.US,D,20251016,000000,46.66,46.9981,46.65,46.83,126336,0
+FEOE.US,D,20251017,000000,46.66,46.79,46.51,46.77,31529,0
+FEOE.US,D,20251020,000000,46.94,47.2099,46.92,47.19,121888,0
+FEOE.US,D,20251021,000000,47.01,47.01,46.38,46.41,63629,0
+FEOE.US,D,20251022,000000,46.57,46.79,46.325,46.6,50609,0
+FEOE.US,D,20251023,000000,46.74,47.54,46.74,46.92,62823,0
+FEOE.US,D,20251024,000000,46.85,46.99,46.7784,46.91,109785,0
+FEOE.US,D,20251027,000000,47.13,47.18,46.7901,46.92,40491,0
+FEOE.US,D,20251028,000000,46.75,46.97,46.66,46.89,68774,0
+FEOE.US,D,20251029,000000,46.87,46.95,46.5,46.64,35531,0
+FEOE.US,D,20251030,000000,46.44,46.6399,46.44,46.49,55682,0
+FEOE.US,D,20251031,000000,46.66,47.05,46.3001,46.465,181056,0
+FEOE.US,D,20251103,000000,46.65,46.85,46.56,46.83,97302,0
+FEOE.US,D,20251104,000000,46.16,46.475,46.125,46.21,37674,0
+FEOE.US,D,20251105,000000,46.19,46.5399,46.19,46.48,64624,0
+FEOE.US,D,20251106,000000,46.37,46.41,46.19,46.3,119875,0
+FEOE.US,D,20251107,000000,46.14,46.72,46.11,46.55,227464,0
+FEOE.US,D,20251110,000000,46.955,47.23,46.8,47.23,106949,0
+FEOE.US,D,20251111,000000,47.38,47.61,47.38,47.58,74682,0
+FEOE.US,D,20251112,000000,47.64,47.85,47.59,47.77,54156,0
+FEOE.US,D,20251113,000000,47.81,47.97,47.3618,47.43,551286,0
+FEOE.US,D,20251114,000000,47.12,47.534,46.76,47.43,116117,0
+FEOE.US,D,20251117,000000,47.125,47.286,46.7421,46.81,40792,0
+FEOE.US,D,20251118,000000,46.5,46.711,46.27,46.54,52723,0
+FEOE.US,D,20251119,000000,46.35,46.46,46.0795,46.18,32612,0
+FEOE.US,D,20251120,000000,46.52,46.646269,45.63,45.68,55013,0
+FEOE.US,D,20251121,000000,45.91,46.4181,45.91,46.27,184898,0
+FEOE.US,D,20251124,000000,46.27,46.68,46.27,46.64,73650,0
+FEOE.US,D,20251125,000000,46.69,47.048,46.59,47.005,64618,0
+FEOE.US,D,20251126,000000,47.17,47.78,47.12,47.41,122799,0
+FEOE.US,D,20251128,000000,47.435,47.669,47.25,47.62,29949,0
+FEOE.US,D,20251201,000000,47.67,48.245,47.635,47.6363,98063,0
+FEOE.US,D,20251202,000000,47.75,47.85,47.245,47.61,76320,0
+FEOE.US,D,20251203,000000,47.65,47.845,47.615,47.75,54167,0
+FEOE.US,D,20251204,000000,48.22,48.22,47.8346,47.86,46040,0
+FEOE.US,D,20251205,000000,47.96,48.18,47.8431,47.89,45594,0
+FEOE.US,D,20251208,000000,47.8,47.89,47.5601,47.61,37189,0
+FEOE.US,D,20251209,000000,47.54,47.87,47.54,47.73,66277,0
+FEOE.US,D,20251210,000000,46.74,48.33,46.74,48.28,69797,0
+FEOE.US,D,20251211,000000,48.33,48.7096,48.27,48.6,63181,0
+FEOE.US,D,20251212,000000,48.75,48.77,48.17,48.4,56742,0
+FEOE.US,D,20251215,000000,48.61,48.8,48.36,48.49,54190,0
+FEOE.US,D,20251216,000000,48.3696,48.4,48,48.18,91665,0
+FEOE.US,D,20251217,000000,48.27,48.29,47.86,47.98,105180,0
+FEOE.US,D,20251218,000000,48,48.47,48,48.24,102106,0
+FEOE.US,D,20251219,000000,48.27,48.7299,48.27,48.455,90079,0
+FEOE.US,D,20251222,000000,48.63,48.8,48.53,48.67,102150,0
+FEOE.US,D,20251223,000000,48.79,49.19,48.7353,48.96,109336,0
+FEOE.US,D,20251224,000000,49.08,49.1457,48.86,49,82851,0
+FEOE.US,D,20251226,000000,48.93,49.32,48.93,49.32,50271,0
+FEOE.US,D,20251229,000000,49.03,49.33,48.88,49.06,88318,0
+FEOE.US,D,20251230,000000,48.6,48.65,48.42,48.52,119061,0
+FEOE.US,D,20251231,000000,48.49,48.49,48.2293,48.36,99052,0
+FEOE.US,D,20260102,000000,48.53,48.95,48.53,48.89,97972,0
+FEOE.US,D,20260105,000000,48.98,49.52,48.98,49.49,162214,0
+FEOE.US,D,20260106,000000,49.51,49.66,49.5,49.63,104073,0
+FEOE.US,D,20260107,000000,49.88,49.88,49.1,49.24,130703,0
+FEOE.US,D,20260108,000000,49.15,49.55,49.13,49.49,158848,0
+FEOE.US,D,20260109,000000,49.73,50.425,49.7,50.11,152334,0
+FEOE.US,D,20260112,000000,50.07,50.815,50.07,50.53,138723,0
+FEOE.US,D,20260113,000000,50.5,50.65,50.385,50.6,86839,0
+FEOE.US,D,20260114,000000,50.8,51.035,50.75,51,85410,0
+FEOE.US,D,20260115,000000,51.01,51.25,50.87,50.88,272798,0
+FEOE.US,D,20260116,000000,50.89,51.03,50.735,50.965,263358,0
+FEOE.US,D,20260120,000000,50.63,50.96,50.3,50.395,340619,0
+FEOE.US,D,20260121,000000,50.84,51.245,50.54,50.89,441759,0
+FEOE.US,D,20260122,000000,50.98,51.74,50.94,51.22,157785,0
+FEOE.US,D,20260123,000000,51.1,51.64,50.81,51.64,228125,0
+FEOE.US,D,20260126,000000,51.84,52.3,51.689653,51.72,284053,0
+FEOE.US,D,20260127,000000,52.31,52.62,52.185,52.62,389755,0
+FEOE.US,D,20260128,000000,52.3,53,51.97,52.33,293006,0
+FEOE.US,D,20260129,000000,52.67,53.265,51.8,52.41,467540,0
+FEOE.US,D,20260130,000000,52.12,52.12,51.11,51.32,285886,0
+FEOE.US,D,20260202,000000,51.5,51.58,51.3138,51.58,198100,0
+FEOE.US,D,20260203,000000,51.83,53.1299,51.825,52.24,188404,0
+FEOE.US,D,20260204,000000,52.82,52.87,52.1081,52.38,339082,0
+FEOE.US,D,20260205,000000,52.07,52.2592,51.7,51.85,392790,0
+FEOE.US,D,20260206,000000,52.12,52.97,52.12,52.97,360071,0
+FEOE.US,D,20260209,000000,53.09,53.48,53,53.4225,143412,0
+FEOE.US,D,20260210,000000,53.71,53.8597,53.5301,53.695,166334,0
+FEOE.US,D,20260211,000000,54.1,54.1886,53.65,54.16,258269,0
+FEOE.US,D,20260212,000000,54.46,54.54,53.66,53.82,168472,0
+FEOE.US,D,20260213,000000,53.74,54.26,53.5,54.19,264090,0
+FEOE.US,D,20260217,000000,53.89,54.09,53.29,53.91,288869,0
+FEOE.US,D,20260218,000000,53.91,54.13,53.76,53.91,228536,0
diff --git a/daily/us/nyse stocks/1/ffwm.us.txt b/daily/us/nyse stocks/1/ffwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12a1306708af28d7348d824aae0e6a33cea1f91f
--- /dev/null
+++ b/daily/us/nyse stocks/1/ffwm.us.txt	
@@ -0,0 +1,2831 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFWM.US,D,20141105,000000,8.38751,8.65368,8.38751,8.65368,4510.1122287022,0
+FFWM.US,D,20141106,000000,8.86329,8.86329,8.65368,8.65368,6353.2697537548,0
+FFWM.US,D,20141107,000000,8.86329,8.86329,8.84,8.86329,3568.7744932575,0
+FFWM.US,D,20141110,000000,8.86329,9.32831,8.80309,9.32831,5427.1312282473,0
+FFWM.US,D,20141111,000000,8.86329,8.86329,8.63028,8.63028,4932.6502649567,0
+FFWM.US,D,20141112,000000,8.63028,8.63472,8.63028,8.63028,6951.1053446185,0
+FFWM.US,D,20141113,000000,8.63078,8.63078,8.63028,8.63028,3214.1262613892,0
+FFWM.US,D,20141114,000000,8.63028,8.86329,8.63028,8.83764,6507.2884144519,0
+FFWM.US,D,20141117,000000,8.86329,8.86329,8.68605,8.68605,4502.0059834023,0
+FFWM.US,D,20141118,000000,8.86329,8.86329,8.69996,8.69996,2465.3118518159,0
+FFWM.US,D,20141119,000000,8.69996,8.69996,8.63028,8.63028,7470.9183244711,0
+FFWM.US,D,20141120,000000,8.59742,8.62061,8.59742,8.60216,2465.3118518159,0
+FFWM.US,D,20141121,000000,8.5834,8.5834,8.58292,8.58292,2250.4963513699,0
+FFWM.US,D,20141124,000000,8.51344,8.51393,8.46379,8.48127,29844.155352048,0
+FFWM.US,D,20141125,000000,8.39688,8.86329,8.39688,8.46666,31736.963629562,0
+FFWM.US,D,20141126,000000,8.39688,8.8549,8.39688,8.8549,1306.1187739378,0
+FFWM.US,D,20141128,000000,8.5834,8.5834,8.5834,8.5834,2145.1151624719,0
+FFWM.US,D,20141201,000000,8.51344,8.74664,8.43458,8.74664,41868.756973708,0
+FFWM.US,D,20141202,000000,8.71417,8.77002,8.69088,8.77002,3877.8250953141,0
+FFWM.US,D,20141203,000000,8.74664,8.86329,8.72335,8.76066,17288.594663247,0
+FFWM.US,D,20141204,000000,8.83072,8.86329,8.70944,8.86329,5698.6904457922,0
+FFWM.US,D,20141205,000000,8.84,8.84,8.84,8.84,216.8420617709,0
+FFWM.US,D,20141208,000000,8.8168,8.8168,8.8168,8.8168,216.8420617709,0
+FFWM.US,D,20141209,000000,8.63028,8.8168,8.44327,8.79322,18649.430592959,0
+FFWM.US,D,20141210,000000,8.8168,8.8168,8.65368,8.78631,3973.0734775873,0
+FFWM.US,D,20141211,000000,8.8168,8.8168,8.65368,8.81217,21617.329653366,0
+FFWM.US,D,20141212,000000,8.8168,8.8168,8.65368,8.77002,15874.054858424,0
+FFWM.US,D,20141215,000000,8.77002,8.77002,8.65368,8.74664,7226.7176848133,0
+FFWM.US,D,20141216,000000,8.6813,8.76529,8.65368,8.65368,10204.749551845,0
+FFWM.US,D,20141217,000000,8.74664,8.74664,8.67677,8.69996,4163.5702421337,0
+FFWM.US,D,20141218,000000,8.69996,8.69996,8.63028,8.63028,3920.3828831383,0
+FFWM.US,D,20141219,000000,8.67677,8.67677,8.51817,8.63028,6858.8968043327,0
+FFWM.US,D,20141222,000000,8.62555,8.62555,8.49478,8.56011,2356.8908209304,0
+FFWM.US,D,20141223,000000,8.63028,8.63028,8.39688,8.39688,21954.752113972,0
+FFWM.US,D,20141224,000000,8.4481,8.46666,8.32701,8.32701,200456.30017792,0
+FFWM.US,D,20141226,000000,8.35485,8.39688,8.30362,8.39688,88987.321059729,0
+FFWM.US,D,20141229,000000,8.39225,8.43409,8.3128,8.4109,6791.0069999465,0
+FFWM.US,D,20141230,000000,8.37339,8.44327,8.3502,8.44327,4029.8171946863,0
+FFWM.US,D,20141231,000000,8.35485,8.46183,8.35485,8.46183,12920.341727293,0
+FFWM.US,D,20150102,000000,8.38267,8.46183,8.37339,8.46183,22723.832136795,0
+FFWM.US,D,20150105,000000,8.36896,8.48077,8.3502,8.37814,30334.583192689,0
+FFWM.US,D,20150106,000000,8.36896,8.46666,8.28477,8.30362,38309.102006413,0
+FFWM.US,D,20150107,000000,8.31744,8.41998,8.30362,8.3502,32584.066263396,0
+FFWM.US,D,20150108,000000,8.33155,8.41998,8.33155,8.3502,31643.741808613,0
+FFWM.US,D,20150109,000000,8.3502,8.36421,8.33619,8.34082,21649.754634565,0
+FFWM.US,D,20150112,000000,8.3502,8.4109,8.34547,8.35938,23396.650496682,0
+FFWM.US,D,20150113,000000,8.38751,8.38751,8.33619,8.34082,19506.666033419,0
+FFWM.US,D,20150114,000000,8.28477,8.35938,8.28477,8.33619,6219.5167063073,0
+FFWM.US,D,20150115,000000,8.30826,8.37339,8.30826,8.30826,36870.24346569,0
+FFWM.US,D,20150116,000000,8.33619,8.38267,8.25685,8.3128,35019.992976,0
+FFWM.US,D,20150120,000000,8.38702,8.38702,8.2521,8.38702,1649.6209185188,0
+FFWM.US,D,20150121,000000,8.27559,8.29888,8.2521,8.28024,3428.9417618351,0
+FFWM.US,D,20150122,000000,8.31379,8.34547,8.3128,8.3128,2615.277389863,0
+FFWM.US,D,20150123,000000,8.31882,8.34645,8.31882,8.34645,8359.5654654668,0
+FFWM.US,D,20150126,000000,8.3502,8.3502,8.32701,8.32701,10288.851846831,0
+FFWM.US,D,20150127,000000,8.31507,8.31507,8.3128,8.3128,2927.3678339071,0
+FFWM.US,D,20150128,000000,8.3128,8.31557,8.3128,8.3128,4396.6247945043,0
+FFWM.US,D,20150129,000000,8.3128,8.34547,8.3128,8.34547,6320.8447725554,0
+FFWM.US,D,20150130,000000,8.32741,8.33708,8.3128,8.3128,18701.107906746,0
+FFWM.US,D,20150202,000000,8.29415,8.32218,8.29415,8.32218,6647.1211458742,0
+FFWM.US,D,20150203,000000,8.34082,8.3502,8.31744,8.3502,44366.493806724,0
+FFWM.US,D,20150204,000000,8.35938,8.35938,8.30826,8.35938,12013.455534372,0
+FFWM.US,D,20150205,000000,8.39688,8.44327,8.37339,8.44327,38157.109907041,0
+FFWM.US,D,20150206,000000,8.51344,8.51344,8.42965,8.46666,40406.592977748,0
+FFWM.US,D,20150209,000000,8.35485,8.5461,8.35485,8.37814,1457.0975926474,0
+FFWM.US,D,20150210,000000,8.43882,8.43882,8.34794,8.37814,44108.10723779,0
+FFWM.US,D,20150211,000000,8.42481,8.42965,8.38267,8.42965,13184.8079802,0
+FFWM.US,D,20150212,000000,8.43882,8.43882,8.39688,8.39688,11715.551019603,0
+FFWM.US,D,20150217,000000,8.30826,8.30826,8.28477,8.28477,2825.0264869965,0
+FFWM.US,D,20150218,000000,8.3507,8.36757,8.30954,8.30954,20708.416899121,0
+FFWM.US,D,20150219,000000,8.30362,8.42481,8.29415,8.32701,9487.346842808,0
+FFWM.US,D,20150220,000000,8.3502,8.35485,8.30362,8.34547,32425.994480049,0
+FFWM.US,D,20150223,000000,8.34547,8.60679,8.28024,8.29415,181822.0687949,0
+FFWM.US,D,20150224,000000,8.39688,8.39688,8.34932,8.36421,18472.106477025,0
+FFWM.US,D,20150225,000000,8.39688,8.39688,8.21964,8.28941,11024.493607791,0
+FFWM.US,D,20150226,000000,8.37814,8.37814,8.28024,8.37339,12983.165128367,0
+FFWM.US,D,20150227,000000,8.19161,8.37814,8.19161,8.36896,3482.6456369466,0
+FFWM.US,D,20150302,000000,8.37814,8.37814,8.20543,8.30362,1714.4708809176,0
+FFWM.US,D,20150303,000000,8.3128,8.37339,8.3128,8.32701,5145.4392040776,0
+FFWM.US,D,20150304,000000,8.23346,8.32701,8.21964,8.30362,2571.7063213763,0
+FFWM.US,D,20150305,000000,8.24292,8.31744,8.20069,8.21016,8573.3676852503,0
+FFWM.US,D,20150306,000000,8.19161,8.3128,8.19161,8.27559,3857.5594820645,0
+FFWM.US,D,20150309,000000,8.19635,8.29888,8.19161,8.25685,9216.8009059256,0
+FFWM.US,D,20150310,000000,8.2521,8.28024,8.19161,8.23819,15861.895490475,0
+FFWM.US,D,20150311,000000,8.28024,8.29888,8.19635,8.29888,12864.611290856,0
+FFWM.US,D,20150312,000000,8.29415,8.63028,8.29415,8.53663,36657.454526569,0
+FFWM.US,D,20150313,000000,8.63028,8.63028,8.40142,8.55548,27011.022619752,0
+FFWM.US,D,20150316,000000,8.60679,8.60679,8.44327,8.48531,24438.303017713,0
+FFWM.US,D,20150317,000000,8.59742,8.59742,8.40142,8.45778,27011.022619752,0
+FFWM.US,D,20150318,000000,8.41998,8.60679,8.41998,8.60679,10718.482847723,0
+FFWM.US,D,20150319,000000,8.43882,8.59742,8.41998,8.53229,27651.415998439,0
+FFWM.US,D,20150320,000000,8.59278,8.98053,8.56939,8.94244,164418.97341679,0
+FFWM.US,D,20150323,000000,8.84483,8.98053,8.62061,8.91925,9216.8009059256,0
+FFWM.US,D,20150324,000000,8.95665,9.09719,8.93316,9.0505,13934.635670436,0
+FFWM.US,D,20150325,000000,9.09719,9.09719,9.09719,9.09719,2145.1151624719,0
+FFWM.US,D,20150326,000000,9.21315,9.21315,9.21315,9.21315,1072.0509409047,0
+FFWM.US,D,20150327,000000,9.18492,9.18492,9.09719,9.16656,643.43322067533,0
+FFWM.US,D,20150330,000000,8.51817,9.09719,8.51817,9.09719,1931.3129426885,0
+FFWM.US,D,20150331,000000,8.51817,9.21315,8.51817,9.21315,3002.3506029307,0
+FFWM.US,D,20150401,000000,9.09719,9.09719,8.60216,9.0733,1286.8664413507,0
+FFWM.US,D,20150402,000000,9.18492,9.18492,8.56011,8.9758,3214.1262613892,0
+FFWM.US,D,20150406,000000,8.84,8.84,8.75138,8.8168,3857.5594820645,0
+FFWM.US,D,20150407,000000,8.8168,8.8168,8.56376,8.79796,1823.9051924655,0
+FFWM.US,D,20150408,000000,8.59742,8.75601,8.58795,8.75601,2571.7063213763,0
+FFWM.US,D,20150409,000000,8.74664,8.80259,8.60679,8.76066,3725.832995942,0
+FFWM.US,D,20150410,000000,8.70469,8.8168,8.65368,8.67203,12003.322727748,0
+FFWM.US,D,20150413,000000,8.65368,8.71871,8.65368,8.71871,858.24872112126,0
+FFWM.US,D,20150414,000000,8.67677,8.72335,8.67677,8.72335,858.24872112126,0
+FFWM.US,D,20150415,000000,8.74664,8.86329,8.74664,8.86329,10258.453426956,0
+FFWM.US,D,20150416,000000,8.86231,8.86329,8.86231,8.86329,1042.6658016928,0
+FFWM.US,D,20150417,000000,8.86329,8.8773,8.85855,8.8773,2356.8908209304,0
+FFWM.US,D,20150420,000000,8.92546,8.93316,8.92546,8.93316,3414.7558325604,0
+FFWM.US,D,20150421,000000,8.84483,8.93316,8.84,8.93316,2839.2124162713,0
+FFWM.US,D,20150422,000000,8.84483,8.85391,8.83526,8.84483,14172.756626119,0
+FFWM.US,D,20150423,000000,8.79322,8.79322,8.75601,8.76066,1499.6553804716,0
+FFWM.US,D,20150424,000000,8.83526,8.95665,8.83526,8.95665,10718.482847723,0
+FFWM.US,D,20150427,000000,8.90504,8.93316,8.86329,8.86812,6858.8968043327,0
+FFWM.US,D,20150428,000000,8.86329,8.86329,8.86329,8.86329,643.43322067533,0
+FFWM.US,D,20150430,000000,8.86329,8.93316,8.86329,8.86329,6219.5167063073,0
+FFWM.US,D,20150501,000000,8.93316,8.93316,8.75138,8.8168,12003.322727748,0
+FFWM.US,D,20150504,000000,8.76066,8.89596,8.76066,8.8773,7931.9610258999,0
+FFWM.US,D,20150505,000000,8.75138,8.75138,8.75138,8.75138,643.43322067533,0
+FFWM.US,D,20150506,000000,8.84,8.84,8.84,8.84,1052.7986083176,0
+FFWM.US,D,20150507,000000,8.84,8.86329,8.84,8.86329,4014.617984749,0
+FFWM.US,D,20150508,000000,8.84,8.88165,8.84,8.84,858.24872112126,0
+FFWM.US,D,20150512,000000,8.8168,8.82589,8.75601,8.75601,5674.3717098926,0
+FFWM.US,D,20150513,000000,8.77002,8.80259,8.77002,8.79796,5575.0702049695,0
+FFWM.US,D,20150514,000000,8.77002,8.8168,8.77002,8.8168,11147.100567952,0
+FFWM.US,D,20150515,000000,8.81632,8.81632,8.75187,8.75779,4927.5838616443,0
+FFWM.US,D,20150518,000000,8.80734,8.80734,8.80734,8.80734,1346.650000437,0
+FFWM.US,D,20150519,000000,8.77002,8.85391,8.77002,8.85391,16078.737552246,0
+FFWM.US,D,20150520,000000,8.84,8.84,8.79322,8.84,10075.049627047,0
+FFWM.US,D,20150521,000000,8.75138,8.8168,8.75138,8.8168,6858.8968043327,0
+FFWM.US,D,20150522,000000,8.77002,8.83526,8.77002,8.83526,2571.7063213763,0
+FFWM.US,D,20150526,000000,8.83526,8.83526,8.77002,8.8168,14701.689131934,0
+FFWM.US,D,20150527,000000,8.82589,8.84,8.75138,8.79796,26581.391618859,0
+FFWM.US,D,20150528,000000,8.83526,8.84,8.83072,8.84,5983.4223119493,0
+FFWM.US,D,20150529,000000,8.75138,8.78878,8.75138,8.78878,3428.9417618351,0
+FFWM.US,D,20150601,000000,8.79322,8.84,8.78878,8.82589,27011.022619752,0
+FFWM.US,D,20150602,000000,8.82589,8.82589,8.82253,8.82253,456.98957877885,0
+FFWM.US,D,20150603,000000,8.82589,8.82589,8.80734,8.8168,22293.187855241,0
+FFWM.US,D,20150604,000000,8.74664,8.81217,8.74664,8.81217,10718.482847723,0
+FFWM.US,D,20150605,000000,8.81217,8.81217,8.75138,8.7793,24866.920737942,0
+FFWM.US,D,20150608,000000,8.8168,8.83526,8.75601,8.83526,16935.972992705,0
+FFWM.US,D,20150609,000000,8.76066,8.83526,8.76066,8.83526,1621.2490599693,0
+FFWM.US,D,20150610,000000,8.77002,8.83072,8.75601,8.7793,7167.9474063894,0
+FFWM.US,D,20150611,000000,8.76066,8.83526,8.74664,8.83526,5704.7701297671,0
+FFWM.US,D,20150612,000000,8.84,8.84,8.77467,8.84,5788.872424753,0
+FFWM.US,D,20150615,000000,8.84,8.86329,8.84,8.86329,4071.361701848,0
+FFWM.US,D,20150616,000000,8.82589,8.86329,8.72808,8.85855,12647.769229085,0
+FFWM.US,D,20150617,000000,8.80734,8.80734,8.72335,8.72335,9004.0119668046,0
+FFWM.US,D,20150618,000000,8.72808,8.86812,8.72808,8.81217,3002.3506029307,0
+FFWM.US,D,20150619,000000,8.76529,8.88658,8.73262,8.74664,13075.373668653,0
+FFWM.US,D,20150622,000000,8.88165,8.88165,8.74664,8.81217,5359.2414238611,0
+FFWM.US,D,20150623,000000,8.85855,8.85993,8.75138,8.78878,9716.3482725287,0
+FFWM.US,D,20150624,000000,8.75601,8.80734,8.75601,8.80734,1931.3129426885,0
+FFWM.US,D,20150625,000000,8.88658,9.21315,8.88658,9.21315,22937.634356579,0
+FFWM.US,D,20150626,000000,9.09719,9.11475,9.00767,9.09235,53806.216458395,0
+FFWM.US,D,20150629,000000,8.89141,9.29209,8.89141,9.23229,5145.4392040776,0
+FFWM.US,D,20150630,000000,9.21315,9.27384,9.09719,9.09719,28730.559903982,0
+FFWM.US,D,20150701,000000,9.10202,9.27384,9.10202,9.23712,4716.8214838483,0
+FFWM.US,D,20150702,000000,9.15235,9.21315,9.12343,9.12343,5359.2414238611,0
+FFWM.US,D,20150706,000000,9.27384,9.27384,9.27384,9.27384,4502.0059834023,0
+FFWM.US,D,20150707,000000,9.27384,9.27384,9.16656,9.16656,1072.0509409047,0
+FFWM.US,D,20150708,000000,9.15235,9.16192,9.09719,9.15709,4502.0059834023,0
+FFWM.US,D,20150709,000000,9.16656,9.18492,9.1187,9.1187,11573.691726856,0
+FFWM.US,D,20150710,000000,9.14258,9.14258,9.14258,9.14258,429.63100089187,0
+FFWM.US,D,20150713,000000,9.13311,9.13311,9.13311,9.13311,643.43322067533,0
+FFWM.US,D,20150714,000000,9.09719,9.11386,9.09719,9.10665,4277.0576763316,0
+FFWM.US,D,20150715,000000,9.11475,9.4426,9.11475,9.32831,52025.882334416,0
+FFWM.US,D,20150716,000000,9.28262,9.35259,9.28262,9.32831,2786.5218218223,0
+FFWM.US,D,20150717,000000,9.33789,9.37647,9.32831,9.32831,11573.691726856,0
+FFWM.US,D,20150720,000000,9.33295,9.37647,9.32831,9.35753,9860.2341266009,0
+FFWM.US,D,20150721,000000,9.37223,9.37647,9.32831,9.37647,11573.691726856,0
+FFWM.US,D,20150722,000000,9.37223,9.4426,9.32831,9.37647,5788.872424753,0
+FFWM.US,D,20150723,000000,9.44753,9.7959,9.44753,9.45246,9644.4053454925,0
+FFWM.US,D,20150724,000000,10.2637,10.3368,10.1699,10.2588,6647.1211458742,0
+FFWM.US,D,20150727,000000,10.2588,10.2588,10.0328,10.1462,5145.4392040776,0
+FFWM.US,D,20150731,000000,9.56201,10.1423,9.56201,10.0663,7072.6990241162,0
+FFWM.US,D,20150803,000000,10.0663,10.0663,9.93703,9.99627,3111.7849144786,0
+FFWM.US,D,20150804,000000,9.88571,9.88571,9.5028,9.56201,6430.2790841033,0
+FFWM.US,D,20150806,000000,9.88966,10.2637,9.65181,10.2637,1038156.7027447,0
+FFWM.US,D,20150807,000000,10.0328,10.239,9.96561,9.9795,197217.85518063,0
+FFWM.US,D,20150810,000000,10.1029,10.2163,9.91335,9.93703,35584.390305002,0
+FFWM.US,D,20150811,000000,9.91335,10.0663,9.88966,10.0239,41945.766304056,0
+FFWM.US,D,20150812,000000,9.92321,10.0663,9.92321,10.0663,76956.639754094,0
+FFWM.US,D,20150813,000000,10.0288,10.0328,9.95082,9.98337,172779.55216292,0
+FFWM.US,D,20150814,000000,10.0288,10.0288,9.93703,9.98337,29368.926721345,0
+FFWM.US,D,20150817,000000,10.0288,10.0288,9.95082,9.95082,72028.042611787,0
+FFWM.US,D,20150818,000000,9.95082,9.98337,9.87585,9.98337,20361.874912553,0
+FFWM.US,D,20150819,000000,9.98337,9.98337,9.87585,9.92321,34298.537144313,0
+FFWM.US,D,20150820,000000,9.7959,10.0288,9.7732,9.98337,48660.777254317,0
+FFWM.US,D,20150821,000000,9.96075,10.0051,9.8709,10.0011,26153.787179293,0
+FFWM.US,D,20150824,000000,9.91335,9.93703,9.75446,9.78604,121267.40312438,0
+FFWM.US,D,20150825,000000,9.58964,9.7811,9.58471,9.60445,76956.639754094,0
+FFWM.US,D,20150826,000000,9.68932,9.74558,9.27768,9.55214,62167.808485186,0
+FFWM.US,D,20150827,000000,9.2689,10.0712,9.2689,10.0011,162061.06931519,0
+FFWM.US,D,20150828,000000,9.9923,9.9923,9.91335,9.97057,55307.898400191,0
+FFWM.US,D,20150831,000000,9.91335,9.91335,9.70412,9.88966,45660.453212711,0
+FFWM.US,D,20150901,000000,9.7959,9.88966,9.6676,9.70412,18865.259374068,0
+FFWM.US,D,20150902,000000,9.78604,9.88966,9.78604,9.86597,56164.120559988,0
+FFWM.US,D,20150903,000000,9.88966,10.0762,9.7732,9.96075,68169.46984906,0
+FFWM.US,D,20150904,000000,9.93703,9.94596,9.73175,9.94596,48017.344033642,0
+FFWM.US,D,20150908,000000,9.97057,10.4956,9.94199,10.2163,183284.23279086,0
+FFWM.US,D,20150909,000000,10.2637,10.4591,10.1324,10.4127,108253.83957614,0
+FFWM.US,D,20150910,000000,10.4502,10.8588,10.1798,10.7384,66391.162286407,0
+FFWM.US,D,20150911,000000,10.7532,11.3956,10.3841,11.1006,134190.78469366,0
+FFWM.US,D,20150914,000000,11.1006,11.3266,11.0058,11.225,128406.97867222,0
+FFWM.US,D,20150915,000000,11.3315,11.5368,11.1055,11.3483,65380.921465913,0
+FFWM.US,D,20150916,000000,11.3729,11.4243,11.22,11.2901,77813.875194553,0
+FFWM.US,D,20150917,000000,11.3078,11.3118,11.22,11.2802,55734.489559096,0
+FFWM.US,D,20150918,000000,11.1825,11.4154,10.7907,11.0749,663465.77937257,0
+FFWM.US,D,20150921,000000,11.2052,11.2417,10.9773,11.0611,40943.631728863,0
+FFWM.US,D,20150922,000000,11.0334,11.1825,10.9683,11.1055,24651.091956834,0
+FFWM.US,D,20150923,000000,10.9733,11.1963,10.9683,11.1874,60019.653480727,0
+FFWM.US,D,20150924,000000,11.1529,11.2663,10.991,11.2663,90458.604581651,0
+FFWM.US,D,20150925,000000,11.2387,11.2417,10.7819,10.844,76529.035314527,0
+FFWM.US,D,20150928,000000,10.8351,10.8489,10.3466,10.6358,39108.58044911,0
+FFWM.US,D,20150929,000000,10.617,10.6979,10.0663,10.0811,62596.426205415,0
+FFWM.US,D,20150930,000000,10.2815,10.6644,10.1985,10.622,106755.19747633,0
+FFWM.US,D,20151001,000000,10.5558,10.7118,10.4729,10.6881,62596.426205415,0
+FFWM.US,D,20151002,000000,10.5696,10.768,10.2913,10.6407,62811.241705862,0
+FFWM.US,D,20151005,000000,10.2863,10.7118,10.2863,10.6841,42436.194144697,0
+FFWM.US,D,20151006,000000,10.5696,10.6644,10.2489,10.6308,67954.654348614,0
+FFWM.US,D,20151007,000000,10.617,10.6791,10.4502,10.6308,37086.072246798,0
+FFWM.US,D,20151008,000000,10.1837,10.7433,10.1837,10.7236,46731.490872953,0
+FFWM.US,D,20151009,000000,10.3989,10.7157,10.3989,10.6693,37729.505467473,0
+FFWM.US,D,20151012,000000,10.7186,10.7286,10.6268,10.6791,55214.676579243,0
+FFWM.US,D,20151013,000000,10.6979,10.7286,10.6358,10.6841,36870.24346569,0
+FFWM.US,D,20151014,000000,10.5598,10.693,10.4956,10.539,57448.960440013,0
+FFWM.US,D,20151015,000000,10.7068,10.7186,10.4956,10.622,78885.926135457,0
+FFWM.US,D,20151016,000000,10.543,10.7769,10.5341,10.5923,45445.637712265,0
+FFWM.US,D,20151019,000000,10.617,10.6358,10.1324,10.3564,94322.24374769,0
+FFWM.US,D,20151020,000000,10.3663,10.6358,10.2676,10.5528,39481.467732903,0
+FFWM.US,D,20151021,000000,10.5528,10.6456,10.4956,10.5745,200644.77038115,0
+FFWM.US,D,20151022,000000,10.5874,10.9348,10.5005,10.9348,286607.44866337,0
+FFWM.US,D,20151023,000000,10.9634,11.0709,10.9397,11.0334,129692.83183291,0
+FFWM.US,D,20151026,000000,11.0779,11.2901,11.0611,11.2348,24651.091956834,0
+FFWM.US,D,20151027,000000,11.2615,11.3118,11.1874,11.2615,50592.090197005,0
+FFWM.US,D,20151028,000000,11.2663,11.3779,11.0709,11.0709,117043.0360425,0
+FFWM.US,D,20151029,000000,11.0236,11.2298,11.0098,11.1529,34726.141583881,0
+FFWM.US,D,20151030,000000,11.22,11.22,11.0148,11.0779,239663.16885129,0
+FFWM.US,D,20151102,000000,11.1006,11.1963,10.8312,11.0424,48251.411866674,0
+FFWM.US,D,20151103,000000,11.1825,11.1914,10.7819,11.1381,53376.585457503,0
+FFWM.US,D,20151104,000000,11.0098,11.1963,11.0058,11.1727,23026.803054877,0
+FFWM.US,D,20151105,000000,11.1252,11.3039,10.6308,11.0661,114256.51422068,0
+FFWM.US,D,20151106,000000,10.9111,11.1963,10.7581,11.1104,39015.358628162,0
+FFWM.US,D,20151109,000000,11.2102,11.2102,10.8035,10.996,43555.869276739,0
+FFWM.US,D,20151110,000000,10.8963,10.8963,10.4956,10.6881,30012.359942019,0
+FFWM.US,D,20151111,000000,10.6979,11.0561,10.5647,10.6121,11358.87622641,0
+FFWM.US,D,20151112,000000,10.6693,10.6881,10.6121,10.6121,11147.100567952,0
+FFWM.US,D,20151113,000000,10.5923,10.6693,10.5923,10.6121,18865.259374068,0
+FFWM.US,D,20151116,000000,10.6121,10.7433,10.6121,10.7334,49520.039256101,0
+FFWM.US,D,20151117,000000,10.7118,10.8963,10.6121,10.6791,12864.611290856,0
+FFWM.US,D,20151118,000000,10.7581,11.1914,10.6268,10.9585,45445.637712265,0
+FFWM.US,D,20151119,000000,10.8726,11.1914,10.6407,10.7581,48233.17281475,0
+FFWM.US,D,20151120,000000,10.8212,11.0098,10.6358,10.916,41800.867169322,0
+FFWM.US,D,20151123,000000,10.9062,11.0561,10.5193,10.7482,112115.45218086,0
+FFWM.US,D,20151124,000000,10.9397,11.0561,10.6693,10.7186,47159.095312521,0
+FFWM.US,D,20151125,000000,10.6644,10.8351,10.6644,10.6841,27867.244779547,0
+FFWM.US,D,20151127,000000,10.7532,10.7769,10.6121,10.6693,29583.74222179,0
+FFWM.US,D,20151130,000000,10.7769,10.7769,10.6121,10.6979,71385.622671774,0
+FFWM.US,D,20151201,000000,10.6881,10.8312,10.6743,10.7819,142746.92660765,0
+FFWM.US,D,20151202,000000,10.844,10.8677,10.7236,10.8677,111048.46764326,0
+FFWM.US,D,20151203,000000,10.8164,11.1963,10.7769,11.1529,31349.890416494,0
+FFWM.US,D,20151204,000000,11.0661,11.1914,10.9012,11.0334,111257.20345973,0
+FFWM.US,D,20151207,000000,11.1204,11.1204,10.7907,11.0098,172349.92116202,0
+FFWM.US,D,20151208,000000,10.8963,11.0611,10.8963,11.0148,134019.5402617,0
+FFWM.US,D,20151209,000000,11.0561,11.1677,11.0334,11.0334,92391.944085665,0
+FFWM.US,D,20151210,000000,11.0858,11.1627,11.0561,11.0956,18222.839434055,0
+FFWM.US,D,20151211,000000,11.0473,11.1727,10.9871,11.0661,68598.087569289,0
+FFWM.US,D,20151214,000000,11.0009,11.2663,10.9773,11.0709,48692.188954854,0
+FFWM.US,D,20151215,000000,11.2663,11.2663,10.9773,11.0611,195503.38429971,0
+FFWM.US,D,20151216,000000,11.1252,11.4204,11.0779,11.3364,96250.516848391,0
+FFWM.US,D,20151217,000000,11.3394,11.6108,11.3394,11.4845,199361.95706244,0
+FFWM.US,D,20151218,000000,11.5082,11.5131,11.2052,11.3532,164633.78891724,0
+FFWM.US,D,20151221,000000,11.2417,11.4292,11.0709,11.1154,42016.69595043,0
+FFWM.US,D,20151222,000000,11.1154,11.2851,10.8775,10.8864,89609.475386493,0
+FFWM.US,D,20151223,000000,11.1874,11.1874,10.6456,10.8055,28728.533342656,0
+FFWM.US,D,20151224,000000,10.8489,10.8588,10.7068,10.7532,15597.429237567,0
+FFWM.US,D,20151228,000000,10.7581,10.9111,10.7532,10.8164,95816.83272485,0
+FFWM.US,D,20151229,000000,10.916,10.9496,10.7334,10.7907,22399.582324801,0
+FFWM.US,D,20151230,000000,10.7907,11.0374,10.7769,11.0196,32242.59068014,0
+FFWM.US,D,20151231,000000,10.9634,11.1252,10.921,11.0058,31374.209152394,0
+FFWM.US,D,20160104,000000,10.9446,11.0148,10.7286,10.8815,48662.803815642,0
+FFWM.US,D,20160105,000000,10.9821,10.9821,10.7907,10.9733,66798.501112724,0
+FFWM.US,D,20160106,000000,10.8775,10.9773,10.7532,10.9683,34394.798807249,0
+FFWM.US,D,20160107,000000,10.8588,11.0334,10.768,10.8864,45843.85701262,0
+FFWM.US,D,20160108,000000,10.916,10.9397,10.6545,10.8963,47737.678570796,0
+FFWM.US,D,20160111,000000,10.7482,10.914,10.5341,10.6071,69037.851376806,0
+FFWM.US,D,20160112,000000,10.693,10.693,10.3703,10.4552,29661.764832801,0
+FFWM.US,D,20160113,000000,10.539,10.6071,10.4502,10.5193,45308.844822831,0
+FFWM.US,D,20160114,000000,10.5193,10.7068,10.3614,10.5647,56531.941440468,0
+FFWM.US,D,20160115,000000,10.4502,10.6496,10.16,10.2163,44587.388991144,0
+FFWM.US,D,20160119,000000,10.2637,10.3989,9.80478,10.0377,56164.120559988,0
+FFWM.US,D,20160120,000000,9.97057,10.3081,9.89953,10.2588,44884.280225251,0
+FFWM.US,D,20160121,000000,10.2302,10.463,10.16,10.2588,33904.370966609,0
+FFWM.US,D,20160122,000000,10.3752,10.463,10.3564,10.4127,15365.387965859,0
+FFWM.US,D,20160125,000000,10.4226,10.6121,10.3091,10.3564,76364.883847205,0
+FFWM.US,D,20160126,000000,10.3614,10.5795,10.2489,10.3801,72746.458601486,0
+FFWM.US,D,20160127,000000,10.317,10.4452,10.2765,10.2993,30318.370702089,0
+FFWM.US,D,20160128,000000,10.3564,10.4038,10.2765,10.3989,9933.1903342996,0
+FFWM.US,D,20160129,000000,10.4266,10.4266,10.2716,10.4038,34726.141583881,0
+FFWM.US,D,20160201,000000,10.3466,10.4176,10.1937,10.2863,35967.410395419,0
+FFWM.US,D,20160202,000000,10.2637,10.3801,10.1275,10.1502,21987.177095171,0
+FFWM.US,D,20160203,000000,10.16,10.2637,10.0762,10.2489,35848.856557909,0
+FFWM.US,D,20160204,000000,10.2637,10.3703,10.1749,10.2302,57516.850244399,0
+FFWM.US,D,20160205,000000,10.2163,10.2212,10.1462,10.1502,96579.833063698,0
+FFWM.US,D,20160208,000000,10.1275,10.1275,10.0288,10.0614,46534.914424433,0
+FFWM.US,D,20160209,000000,10.0989,10.1226,9.98337,10.0663,25965.316976072,0
+FFWM.US,D,20160210,000000,10.1127,10.2815,10.1077,10.1985,145229.46423072,0
+FFWM.US,D,20160211,000000,10.1226,10.1502,9.98337,10.0051,13346.932886197,0
+FFWM.US,D,20160212,000000,10.0762,10.0909,9.9923,10.0574,13852.559936776,0
+FFWM.US,D,20160216,000000,10.1502,10.2588,10.1127,10.2489,23296.335711097,0
+FFWM.US,D,20160217,000000,10.2588,10.2893,10.0288,10.0377,9517.7452626824,0
+FFWM.US,D,20160218,000000,9.9923,10.1324,9.90841,10.0811,18598.766559836,0
+FFWM.US,D,20160219,000000,10.0288,10.2163,9.88078,10.015,50575.877706405,0
+FFWM.US,D,20160222,000000,10.0762,10.0762,9.91828,9.94596,29831.995984098,0
+FFWM.US,D,20160223,000000,9.91828,10.0051,9.7959,9.86597,18222.839434055,0
+FFWM.US,D,20160224,000000,9.7959,10.0288,9.7959,10.0239,22198.95275363,0
+FFWM.US,D,20160225,000000,10.0101,10.2163,10.0051,10.1552,31201.951439772,0
+FFWM.US,D,20160226,000000,10.1699,10.2489,10.0288,10.2114,23169.675628286,0
+FFWM.US,D,20160229,000000,10.2114,10.2637,10.0663,10.1275,27437.613778656,0
+FFWM.US,D,20160301,000000,10.1699,10.2035,10.015,10.0328,31151.287406648,0
+FFWM.US,D,20160302,000000,10.1127,10.1699,9.93504,10.0288,43796.016793746,0
+FFWM.US,D,20160303,000000,10.0328,10.0762,9.84328,10.0101,49325.489368904,0
+FFWM.US,D,20160304,000000,10.0377,10.0377,9.53832,9.90347,57397.283126227,0
+FFWM.US,D,20160307,000000,9.88078,10.0712,9.7959,9.85611,32499.96396841,0
+FFWM.US,D,20160308,000000,9.7732,9.90347,9.69919,9.75939,31283.013892771,0
+FFWM.US,D,20160309,000000,9.7959,10.0949,9.71991,10.015,32944.794179239,0
+FFWM.US,D,20160310,000000,10.0101,10.0574,9.6676,9.80084,57800.568829894,0
+FFWM.US,D,20160311,000000,9.82255,10.1226,9.82255,10.0762,21893.955274223,0
+FFWM.US,D,20160314,000000,10.0377,10.2262,9.98734,10.0199,55856.083238593,0
+FFWM.US,D,20160315,000000,10.0101,10.0762,9.98734,10.0574,28956.521491715,0
+FFWM.US,D,20160316,000000,10.0663,10.2538,9.92321,10.0476,46302.873152724,0
+FFWM.US,D,20160317,000000,10.1423,10.4877,9.94884,10.2302,53791.017248457,0
+FFWM.US,D,20160318,000000,10.2114,10.5005,10.1749,10.3891,129883.32859746,0
+FFWM.US,D,20160321,000000,10.3989,10.4956,10.3368,10.4818,24148.504748243,0
+FFWM.US,D,20160322,000000,10.4354,10.4907,10.4038,10.4867,43543.709908789,0
+FFWM.US,D,20160323,000000,10.4552,10.4956,10.4452,10.4907,97322.567789296,0
+FFWM.US,D,20160324,000000,10.4552,10.4956,10.4502,10.4907,119537.73303353,0
+FFWM.US,D,20160328,000000,10.4552,10.4956,10.4552,10.4907,22146.262159181,0
+FFWM.US,D,20160329,000000,10.463,10.4867,10.463,10.4818,40592.023338982,0
+FFWM.US,D,20160330,000000,10.4867,10.4867,10.4591,10.4769,40587.970216332,0
+FFWM.US,D,20160331,000000,10.4591,10.4956,10.4591,10.463,57761.050884057,0
+FFWM.US,D,20160401,000000,10.4266,10.4956,10.4226,10.4818,90809.199690869,0
+FFWM.US,D,20160404,000000,10.4867,10.4956,10.4127,10.4304,54174.037338875,0
+FFWM.US,D,20160405,000000,10.3614,10.4452,10.2913,10.3268,26593.55098681,0
+FFWM.US,D,20160406,000000,10.2993,10.4907,10.2993,10.4818,43518.377892227,0
+FFWM.US,D,20160407,000000,10.4452,10.468,10.3081,10.3268,30969.910168064,0
+FFWM.US,D,20160408,000000,10.3801,10.4847,10.3121,10.3564,38443.868334523,0
+FFWM.US,D,20160411,000000,10.468,10.468,10.3368,10.4038,26232.823070966,0
+FFWM.US,D,20160412,000000,10.4176,10.4176,10.3486,10.3989,26303.75271734,0
+FFWM.US,D,20160413,000000,10.4591,10.4591,10.3219,10.3416,33024.843351575,0
+FFWM.US,D,20160414,000000,10.3564,10.4038,10.2676,10.2943,26601.657232109,0
+FFWM.US,D,20160415,000000,10.3752,10.3752,10.2913,10.3219,51366.236623141,0
+FFWM.US,D,20160418,000000,10.3703,10.4334,10.3031,10.4226,37833.87337571,0
+FFWM.US,D,20160419,000000,10.4552,10.4552,10.3318,10.3939,46819.646290589,0
+FFWM.US,D,20160420,000000,10.3891,10.4867,10.3564,10.4591,41993.390495193,0
+FFWM.US,D,20160421,000000,10.4502,10.4502,10.2637,10.3989,65720.370487844,0
+FFWM.US,D,20160422,000000,10.4038,10.4956,10.3416,10.4956,51228.430453043,0
+FFWM.US,D,20160425,000000,9.32831,10.2035,9.32831,10.1699,36453.78511341,0
+FFWM.US,D,20160426,000000,10.1985,10.6022,10.1985,10.4038,48967.801295048,0
+FFWM.US,D,20160427,000000,10.3614,10.3614,10.2863,10.3516,37066.819914211,0
+FFWM.US,D,20160428,000000,10.2943,10.5193,10.2065,10.4956,166299.62232635,0
+FFWM.US,D,20160429,000000,10.4956,10.5874,10.2863,10.5193,54675.611266803,0
+FFWM.US,D,20160502,000000,10.5193,10.6634,10.5193,10.5558,86640.563045424,0
+FFWM.US,D,20160503,000000,10.5055,10.5647,10.3564,10.543,36693.932630418,0
+FFWM.US,D,20160504,000000,10.5647,10.7286,10.539,10.5874,43463.660736453,0
+FFWM.US,D,20160505,000000,10.5845,10.5874,10.3614,10.5292,113906.93239212,0
+FFWM.US,D,20160506,000000,10.4769,10.5193,10.244,10.4354,55023.166534034,0
+FFWM.US,D,20160509,000000,10.2863,10.543,9.95082,10.5055,40773.400577566,0
+FFWM.US,D,20160510,000000,10.4502,10.543,10.0614,10.2065,321582.85729022,0
+FFWM.US,D,20160511,000000,10.2114,10.5163,10.1937,10.4324,122352.62671389,0
+FFWM.US,D,20160512,000000,10.3801,10.4907,10.2272,10.4729,90345.117147453,0
+FFWM.US,D,20160513,000000,10.4266,10.4266,10.2489,10.2637,191562.73580333,0
+FFWM.US,D,20160516,000000,10.244,10.3416,10.2035,10.2114,30018.439625994,0
+FFWM.US,D,20160517,000000,10.1423,10.2489,10.1275,10.239,76091.298068336,0
+FFWM.US,D,20160518,000000,10.1226,10.4502,10.1226,10.3752,49374.126840703,0
+FFWM.US,D,20160519,000000,10.3121,10.4176,10.2676,10.3663,22780.575853894,0
+FFWM.US,D,20160520,000000,10.2863,10.4502,10.2588,10.3268,39778.35896701,0
+FFWM.US,D,20160523,000000,10.3031,10.3703,10.1502,10.3466,41707.645348374,0
+FFWM.US,D,20160524,000000,10.3841,10.6979,10.2302,10.5479,127808.1298007,0
+FFWM.US,D,20160525,000000,10.6022,10.6545,10.5144,10.5528,38951.521946426,0
+FFWM.US,D,20160526,000000,10.5528,10.7236,10.4818,10.7029,66320.232640033,0
+FFWM.US,D,20160527,000000,10.5795,10.8164,10.5558,10.7068,46554.166757019,0
+FFWM.US,D,20160531,000000,10.5094,10.7769,10.468,10.7118,47786.316042596,0
+FFWM.US,D,20160601,000000,10.6791,10.7286,10.5292,10.6308,50511.027744006,0
+FFWM.US,D,20160602,000000,10.5874,10.6594,10.4127,10.539,95193.665117424,0
+FFWM.US,D,20160603,000000,10.5144,10.5193,10.3564,10.4907,70585.130948414,0
+FFWM.US,D,20160606,000000,10.468,10.5528,10.4226,10.4907,70780.694116273,0
+FFWM.US,D,20160607,000000,10.4354,10.5696,10.3841,10.468,91937.994348873,0
+FFWM.US,D,20160608,000000,10.4226,10.5479,10.4038,10.4502,86325.432759392,0
+FFWM.US,D,20160609,000000,10.3801,10.4907,10.2943,10.3841,39633.459832275,0
+FFWM.US,D,20160610,000000,10.3268,10.4502,10.3268,10.3939,90880.129337243,0
+FFWM.US,D,20160613,000000,10.4038,10.4877,9.94497,9.9923,125521.15534548,0
+FFWM.US,D,20160614,000000,9.89953,10.0288,9.89459,10.0051,66873.483881747,0
+FFWM.US,D,20160615,000000,10.0525,10.2302,9.9923,10.1176,124009.34059705,0
+FFWM.US,D,20160616,000000,10.0712,10.2065,9.90347,10.0811,74208.622597446,0
+FFWM.US,D,20160617,000000,10.0239,10.0909,9.8709,9.89953,120031.20071616,0
+FFWM.US,D,20160620,000000,9.95082,10.1226,9.90347,9.91828,79525.306233483,0
+FFWM.US,D,20160621,000000,9.96075,10.0989,9.80478,10.0426,156293.47578436,0
+FFWM.US,D,20160622,000000,9.97057,10.3516,9.97057,10.3268,148765.81374279,0
+FFWM.US,D,20160623,000000,10.3219,10.4867,9.97057,10.0377,241671.49112433,0
+FFWM.US,D,20160624,000000,9.86597,10.3516,9.56596,9.59951,1990751.9863496,0
+FFWM.US,D,20160627,000000,9.51859,9.89953,9.36246,9.42779,104186.53099695,0
+FFWM.US,D,20160628,000000,9.49885,9.69919,9.33295,9.54721,110333.09149555,0
+FFWM.US,D,20160629,000000,9.60445,9.80084,9.45049,9.76432,56238.090048349,0
+FFWM.US,D,20160630,000000,9.84623,10.0288,9.47517,10.0288,113054.76335497,0
+FFWM.US,D,20160701,000000,10.0051,10.0496,9.60938,9.90841,124840.23074029,0
+FFWM.US,D,20160705,000000,9.83143,9.83143,9.42779,9.61826,133547.35147298,0
+FFWM.US,D,20160706,000000,9.55708,9.89459,9.55708,9.88571,66675.894152563,0
+FFWM.US,D,20160707,000000,9.89459,10.1502,9.74558,10.1226,602672.99274638,0
+FFWM.US,D,20160708,000000,10.1552,10.4127,10.1552,10.2637,97933.576028772,0
+FFWM.US,D,20160711,000000,10.3121,10.3891,10.2538,10.3516,79529.359356133,0
+FFWM.US,D,20160712,000000,10.3368,10.5262,10.239,10.4867,86559.500592424,0
+FFWM.US,D,20160713,000000,10.4818,10.5479,10.2913,10.468,75148.947052228,0
+FFWM.US,D,20160714,000000,10.5341,10.7286,10.3318,10.5242,104254.42080133,0
+FFWM.US,D,20160715,000000,10.6071,10.7186,10.4038,10.6456,60345.929854046,0
+FFWM.US,D,20160718,000000,10.6594,10.6594,10.4058,10.539,156712.97397862,0
+FFWM.US,D,20160719,000000,10.5598,10.5874,10.4266,10.5094,31571.798881578,0
+FFWM.US,D,20160720,000000,10.4266,10.5874,10.3939,10.4502,42558.801104858,0
+FFWM.US,D,20160721,000000,10.3939,10.4956,10.2815,10.3939,66250.316274321,0
+FFWM.US,D,20160722,000000,10.3318,10.6308,10.3081,10.4591,62233.671728248,0
+FFWM.US,D,20160725,000000,10.4769,10.6022,10.2913,10.4818,51857.677744444,0
+FFWM.US,D,20160726,000000,10.4354,10.536,10.3614,10.4818,43377.531880141,0
+FFWM.US,D,20160727,000000,10.3841,10.7137,10.3841,10.5696,43934.836244506,0
+FFWM.US,D,20160728,000000,10.5696,10.9634,10.4038,10.9012,68831.14212166,0
+FFWM.US,D,20160729,000000,10.9545,11.1874,10.6791,11.0907,59822.063751544,0
+FFWM.US,D,20160801,000000,11.143,11.143,10.5845,10.8006,108775.67911732,0
+FFWM.US,D,20160802,000000,10.6121,10.9062,10.6121,10.8006,84594.749387874,0
+FFWM.US,D,20160803,000000,10.8212,11.0749,10.4038,11.0286,51456.418602101,0
+FFWM.US,D,20160804,000000,11.0858,11.0986,10.991,11.0098,25724.156178401,0
+FFWM.US,D,20160805,000000,11.0098,11.6898,10.8568,11.6769,192595.26879839,0
+FFWM.US,D,20160808,000000,11.6148,11.6848,11.5743,11.6197,37522.796212328,0
+FFWM.US,D,20160809,000000,11.4342,11.6483,11.4342,11.5467,44662.371760168,0
+FFWM.US,D,20160810,000000,11.4607,11.6148,11.4204,11.5368,55602.763072973,0
+FFWM.US,D,20160811,000000,11.4607,11.594,11.4607,11.5318,25663.359338652,0
+FFWM.US,D,20160812,000000,11.445,11.6148,11.445,11.5506,87194.8275678,0
+FFWM.US,D,20160815,000000,11.518,11.5743,11.2802,11.5368,99445.390777193,0
+FFWM.US,D,20160816,000000,11.5467,11.6533,11.4006,11.5645,71768.642762192,0
+FFWM.US,D,20160817,000000,11.5417,11.5693,11.4983,11.5467,33299.442411107,0
+FFWM.US,D,20160818,000000,11.523,11.6148,11.4657,11.594,40550.47883182,0
+FFWM.US,D,20160819,000000,11.6068,11.6345,11.4983,11.5417,85974.837650174,0
+FFWM.US,D,20160822,000000,11.5693,11.5693,11.4342,11.5082,24352.174161402,0
+FFWM.US,D,20160823,000000,11.4519,11.5131,11.3364,11.4204,146616.64545766,0
+FFWM.US,D,20160824,000000,11.3394,11.5269,11.295,11.4607,246354.87434631,0
+FFWM.US,D,20160825,000000,11.4519,11.6068,11.4519,11.523,29641.499219552,0
+FFWM.US,D,20160826,000000,11.6108,11.7421,11.5693,11.5792,64462.889185706,0
+FFWM.US,D,20160829,000000,11.5575,11.6947,11.5575,11.6394,14262.93860508,0
+FFWM.US,D,20160830,000000,11.5693,11.7509,11.5693,11.7322,72384.71740498,0
+FFWM.US,D,20160831,000000,11.7589,11.7786,11.5467,11.6848,48256.478269987,0
+FFWM.US,D,20160901,000000,11.4519,11.7124,11.4519,11.6581,41578.958704239,0
+FFWM.US,D,20160902,000000,11.6483,11.672,11.594,11.6394,47454.973265965,0
+FFWM.US,D,20160906,000000,11.6533,11.6631,11.602,11.6631,29763.092899049,0
+FFWM.US,D,20160907,000000,11.6631,11.6631,11.6345,11.6581,35273.31314162,0
+FFWM.US,D,20160908,000000,11.6631,11.7085,11.5575,11.6483,87878.792014975,0
+FFWM.US,D,20160909,000000,11.5645,11.6533,11.4795,11.4983,18461.973670401,0
+FFWM.US,D,20160912,000000,11.3729,11.5545,11.3581,11.5545,37508.610283053,0
+FFWM.US,D,20160913,000000,11.4983,11.4983,11.3581,11.4104,46127.575598115,0
+FFWM.US,D,20160914,000000,11.3364,11.5082,11.22,11.2753,87712.613986328,0
+FFWM.US,D,20160915,000000,11.2713,11.3631,11.2713,11.3364,54020.018678178,0
+FFWM.US,D,20160916,000000,11.3631,11.3779,11.2052,11.2348,132937.35651417,0
+FFWM.US,D,20160919,000000,11.3364,11.3729,11.1775,11.2565,52633.850731904,0
+FFWM.US,D,20160920,000000,11.2615,11.3216,11.2407,11.2713,14114.999628358,0
+FFWM.US,D,20160921,000000,11.2901,11.3581,11.2052,11.3315,40900.060660376,0
+FFWM.US,D,20160922,000000,11.3394,11.4894,11.2417,11.4342,39440.936506404,0
+FFWM.US,D,20160923,000000,11.4421,11.4934,11.3483,11.4569,16506.341991813,0
+FFWM.US,D,20160926,000000,11.3917,11.447,11.3216,11.3779,46729.464311628,0
+FFWM.US,D,20160927,000000,11.3581,11.5318,11.3266,11.523,48082.19399604,0
+FFWM.US,D,20160928,000000,11.5467,11.6197,11.4924,11.523,37038.448055662,0
+FFWM.US,D,20160929,000000,11.4421,11.5506,11.2466,11.2901,98826.276292418,0
+FFWM.US,D,20160930,000000,11.2802,11.5693,11.1825,11.5032,45534.806410564,0
+FFWM.US,D,20161003,000000,11.2999,11.3364,11.1479,11.2298,55631.134931522,0
+FFWM.US,D,20161004,000000,11.2298,11.3039,11.1006,11.2002,33238.645571359,0
+FFWM.US,D,20161005,000000,11.2466,11.5417,11.2466,11.4894,41833.292150521,0
+FFWM.US,D,20161006,000000,11.523,11.523,11.3729,11.4607,14512.20564805,0
+FFWM.US,D,20161007,000000,11.3828,11.523,11.3681,11.5032,24320.762460864,0
+FFWM.US,D,20161010,000000,11.523,11.5368,11.5032,11.5131,73325.041859763,0
+FFWM.US,D,20161011,000000,11.523,11.5368,11.3631,11.4983,44243.886846563,0
+FFWM.US,D,20161012,000000,11.6394,11.6631,11.5645,11.5693,106359.0047373,0
+FFWM.US,D,20161013,000000,11.4607,11.4845,11.4056,11.4519,248871.86351192,0
+FFWM.US,D,20161014,000000,11.5417,11.5693,11.447,11.4657,51404.741288315,0
+FFWM.US,D,20161017,000000,11.4697,11.4845,11.3581,11.4026,66045.6335805,0
+FFWM.US,D,20161018,000000,11.4607,11.4607,11.3552,11.3779,35599.589514939,0
+FFWM.US,D,20161019,000000,11.3828,11.4607,11.3483,11.3729,222332.01640022,0
+FFWM.US,D,20161020,000000,11.3956,11.5467,11.3956,11.4894,30169.418444704,0
+FFWM.US,D,20161021,000000,11.3878,11.5082,11.3878,11.4845,22844.412535631,0
+FFWM.US,D,20161024,000000,11.5506,11.6296,11.5506,11.6108,19810.650232163,0
+FFWM.US,D,20161025,000000,11.4894,11.5792,11.4795,11.5693,42472.672248546,0
+FFWM.US,D,20161026,000000,11.4983,11.6108,11.4983,11.5417,15851.76268385,0
+FFWM.US,D,20161027,000000,11.4983,11.6345,11.4983,11.6068,53343.147195641,0
+FFWM.US,D,20161028,000000,11.6394,11.6394,11.5891,11.594,95932.346720373,0
+FFWM.US,D,20161031,000000,11.6197,11.6246,11.4795,11.5417,118554.85079092,0
+FFWM.US,D,20161101,000000,11.518,11.518,11.3364,11.3878,112253.25835095,0
+FFWM.US,D,20161102,000000,11.3168,11.3315,11.143,11.1775,48256.478269987,0
+FFWM.US,D,20161103,000000,11.2348,11.2348,11.1381,11.1677,34415.064420499,0
+FFWM.US,D,20161104,000000,11.1677,11.2901,10.9634,11.0956,78297.210070556,0
+FFWM.US,D,20161107,000000,11.0956,11.3266,11.0956,11.1529,105922.28077177,0
+FFWM.US,D,20161108,000000,11.1874,11.3364,11.1302,11.2387,50026.679587341,0
+FFWM.US,D,20161109,000000,11.2901,11.5417,11.2052,11.4983,120077.81162663,0
+FFWM.US,D,20161110,000000,11.5693,11.6671,10.8539,11.5842,127833.46181726,0
+FFWM.US,D,20161111,000000,11.5269,11.8497,11.2102,11.8309,371866.91016583,0
+FFWM.US,D,20161114,000000,11.8457,12.12,11.8309,11.9572,292667.88030566,0
+FFWM.US,D,20161115,000000,11.9799,12.6579,11.746,12.6441,71558.893665059,0
+FFWM.US,D,20161116,000000,12.5493,12.6539,12.2592,12.5533,66751.89020225,0
+FFWM.US,D,20161117,000000,12.5868,12.6964,12.3816,12.649,97261.770949547,0
+FFWM.US,D,20161118,000000,12.7112,13.2105,12.4003,13.1563,70334.850624782,0
+FFWM.US,D,20161121,000000,12.7605,13.2037,12.4497,13.0744,125174.61335891,0
+FFWM.US,D,20161122,000000,13.0842,13.5037,12.8415,13.4139,69567.797163284,0
+FFWM.US,D,20161123,000000,13.4287,13.5333,13.3517,13.4524,53946.049189817,0
+FFWM.US,D,20161125,000000,13.4336,13.6536,13.1464,13.4336,21429.872730807,0
+FFWM.US,D,20161128,000000,13.3655,13.5994,13.3221,13.3951,51730.004380971,0
+FFWM.US,D,20161129,000000,13.4711,13.631,13.4188,13.4572,46111.363107515,0
+FFWM.US,D,20161130,000000,13.5234,13.5234,13.0063,13.0694,97825.154997886,0
+FFWM.US,D,20161201,000000,13.0694,13.3103,12.8049,12.9401,131050.62792064,0
+FFWM.US,D,20161202,000000,12.9362,13.1316,12.6381,12.9924,84753.834451884,0
+FFWM.US,D,20161205,000000,13.0842,13.5382,13.0842,13.4385,166426.28240917,0
+FFWM.US,D,20161206,000000,13.4139,13.5185,13.3418,13.4849,129200.37743094,0
+FFWM.US,D,20161207,000000,13.4474,13.9724,13.4474,13.8452,105053.89924402,0
+FFWM.US,D,20161208,000000,13.8905,13.8905,13.6438,13.6586,223972.51779277,0
+FFWM.US,D,20161209,000000,13.7198,13.8264,13.2796,13.6684,141182.42126477,0
+FFWM.US,D,20161212,000000,13.5994,13.781,13.4434,13.6438,112648.43780932,0
+FFWM.US,D,20161213,000000,13.7059,13.9152,13.5037,13.6438,70106.862475724,0
+FFWM.US,D,20161214,000000,13.5994,13.7376,13.4454,13.5994,102782.12399874,0
+FFWM.US,D,20161215,000000,13.6862,13.9724,13.5757,13.9003,463434.04379223,0
+FFWM.US,D,20161216,000000,13.9003,13.935,13.5234,13.5333,623671.20791496,0
+FFWM.US,D,20161219,000000,13.5283,13.5658,13.4001,13.5283,180202.84629625,0
+FFWM.US,D,20161220,000000,13.258,13.5185,13.1187,13.48,325280.31842761,0
+FFWM.US,D,20161221,000000,13.4336,13.475,13.3103,13.3803,184842.65844975,0
+FFWM.US,D,20161222,000000,13.4287,13.6398,13.3803,13.4227,185482.03854778,0
+FFWM.US,D,20161223,000000,13.3902,13.5945,13.33,13.5234,342838.44574708,0
+FFWM.US,D,20161227,000000,13.5234,13.5757,13.4001,13.4336,305871.94061845,0
+FFWM.US,D,20161228,000000,13.4336,13.4987,13.3616,13.3803,363440.46817664,0
+FFWM.US,D,20161229,000000,13.3655,13.4267,13.3023,13.3418,238376.30240994,0
+FFWM.US,D,20161230,000000,13.3319,13.3319,13.1839,13.2935,154056.15208159,0
+FFWM.US,D,20170103,000000,13.3566,13.8402,13.1987,13.2145,261029.20490036,0
+FFWM.US,D,20170104,000000,13.2037,13.3754,13.104,13.2628,209810.90725394,0
+FFWM.US,D,20170105,000000,13.2037,13.2708,13.0566,13.1692,130412.26110327,0
+FFWM.US,D,20170106,000000,13.179,13.2935,12.9836,13.2708,82097.012554859,0
+FFWM.US,D,20170109,000000,13.253,13.2984,12.7882,13.1888,97715.720686339,0
+FFWM.US,D,20170110,000000,13.1938,13.4474,13.1888,13.4089,70037.959390675,0
+FFWM.US,D,20170111,000000,13.2984,13.4434,13.2935,13.4247,68854.447576897,0
+FFWM.US,D,20170112,000000,13.4227,13.4336,13.1089,13.179,101135.54292221,0
+FFWM.US,D,20170113,000000,13.258,13.4987,13.2105,13.2984,46094.137336253,0
+FFWM.US,D,20170117,000000,13.1888,13.1888,12.8148,12.9017,84714.316506047,0
+FFWM.US,D,20170118,000000,12.9924,13.0606,12.7744,12.9263,60595.196897016,0
+FFWM.US,D,20170119,000000,13.0063,13.2757,12.7259,12.9017,83364.626663622,0
+FFWM.US,D,20170120,000000,12.8652,13.0467,12.8099,12.9313,141498.56483147,0
+FFWM.US,D,20170123,000000,13.0428,13.2037,12.9115,13.1267,57045.674736346,0
+FFWM.US,D,20170124,000000,13.1464,13.3023,12.952,13.2382,63503.312398336,0
+FFWM.US,D,20170125,000000,13.3221,13.4524,13.3023,13.4247,45708.077403847,0
+FFWM.US,D,20170126,000000,13.4247,13.5471,13.4089,13.4524,75565.405404508,0
+FFWM.US,D,20170127,000000,13.3418,13.4622,13.3418,13.4434,76081.165261711,0
+FFWM.US,D,20170130,000000,13.4247,13.4434,13.2195,13.4336,85437.798899059,0
+FFWM.US,D,20170131,000000,13.4188,13.6083,13.2757,13.5283,119929.87264991,0
+FFWM.US,D,20170201,000000,13.6774,14.1145,13.5658,13.6684,112992.95323456,0
+FFWM.US,D,20170202,000000,13.5283,13.7059,13.4188,13.6586,79052.104164104,0
+FFWM.US,D,20170203,000000,13.7336,14.0859,13.6862,14.0692,92373.70503374,0
+FFWM.US,D,20170206,000000,13.8817,14.4234,13.4049,13.9971,112422.47622158,0
+FFWM.US,D,20170207,000000,14.1728,14.7995,14.0316,14.7234,108593.28859807,0
+FFWM.US,D,20170208,000000,14.7412,14.7807,14.453,14.6564,62604.532450716,0
+FFWM.US,D,20170209,000000,14.7324,14.8715,14.5498,14.6939,45564.191549775,0
+FFWM.US,D,20170210,000000,14.7807,15.0767,14.6465,15.058,67362.898441725,0
+FFWM.US,D,20170213,000000,15.1232,15.515,15.0945,15.1893,61533.494790473,0
+FFWM.US,D,20170214,000000,15.208,15.506,14.9465,15.3472,117667.21693058,0
+FFWM.US,D,20170215,000000,15.432,15.8042,14.3445,15.7844,48581.741362644,0
+FFWM.US,D,20170216,000000,15.8238,15.8238,15.432,15.515,70926.606531671,0
+FFWM.US,D,20170217,000000,15.5613,15.7755,15.2988,15.4508,51193.978910519,0
+FFWM.US,D,20170221,000000,15.59,15.9344,15.4034,15.8791,81481.951192734,0
+FFWM.US,D,20170222,000000,15.8603,16.1032,15.7024,15.7942,49725.735230584,0
+FFWM.US,D,20170223,000000,15.8968,15.8968,15.5515,15.7755,91042.25424324,0
+FFWM.US,D,20170224,000000,15.6078,15.7844,15.4508,15.515,39992.161186794,0
+FFWM.US,D,20170227,000000,15.51,15.6048,15.4508,15.4972,60045.998777951,0
+FFWM.US,D,20170228,000000,15.5613,15.5613,15.2455,15.2988,46536.940985757,0
+FFWM.US,D,20170301,000000,15.4607,15.6936,15.3669,15.6176,97896.08464426,0
+FFWM.US,D,20170302,000000,15.7024,15.7074,14.9178,14.9465,126322.66034949,0
+FFWM.US,D,20170303,000000,15.1132,15.1132,14.8429,14.9278,47479.292001864,0
+FFWM.US,D,20170306,000000,14.8518,14.8893,14.6751,14.833,35339.176384681,0
+FFWM.US,D,20170307,000000,14.8981,14.9514,14.4995,14.7234,40465.363256172,0
+FFWM.US,D,20170308,000000,14.8518,14.985,14.6366,14.6465,44115.200202428,0
+FFWM.US,D,20170309,000000,14.7709,14.833,14.536,14.5547,23775.61746445,0
+FFWM.US,D,20170310,000000,14.5932,14.6662,14.3859,14.6366,46822.686132576,0
+FFWM.US,D,20170313,000000,14.527,14.7807,14.453,14.5093,37507.59700239,0
+FFWM.US,D,20170314,000000,14.4334,14.5172,14.1827,14.4334,32296.294555251,0
+FFWM.US,D,20170315,000000,14.3573,14.6366,14.2665,14.3119,109593.39661194,0
+FFWM.US,D,20170316,000000,14.3859,14.8616,14.3859,14.833,108399.75199153,0
+FFWM.US,D,20170317,000000,14.7511,14.9278,14.6011,14.8429,138904.56633552,0
+FFWM.US,D,20170320,000000,14.7896,14.8893,14.5547,14.5547,49179.576953507,0
+FFWM.US,D,20170321,000000,14.609,14.7136,13.9576,13.9675,89353.115378884,0
+FFWM.US,D,20170322,000000,13.8629,13.9971,13.6862,13.7514,56018.20814459,0
+FFWM.US,D,20170323,000000,13.8096,14.1442,13.7514,14.1047,59708.576317345,0
+FFWM.US,D,20170324,000000,14.238,14.2931,13.9003,14.238,68510.945432316,0
+FFWM.US,D,20170327,000000,14.1827,14.4708,14.0238,14.4146,41382.382255717,0
+FFWM.US,D,20170328,000000,14.2931,14.5448,14.2182,14.4057,40707.537334505,0
+FFWM.US,D,20170329,000000,14.3119,14.3287,14.2103,14.3119,27191.386577673,0
+FFWM.US,D,20170330,000000,14.2931,14.6939,14.2931,14.6839,32732.005240118,0
+FFWM.US,D,20170331,000000,14.6939,14.6939,14.3859,14.4432,44747.487335816,0
+FFWM.US,D,20170403,000000,14.5172,14.5547,14.3376,14.4629,75440.771883022,0
+FFWM.US,D,20170404,000000,14.453,14.4895,14.3287,14.4334,73801.283771129,0
+FFWM.US,D,20170405,000000,14.4895,14.6178,14.2754,14.2931,54388.852839321,0
+FFWM.US,D,20170406,000000,14.2754,14.4797,14.2715,14.3474,51088.597721621,0
+FFWM.US,D,20170407,000000,14.2754,14.6751,14.2754,14.4629,47678.908292373,0
+FFWM.US,D,20170410,000000,14.453,14.5093,14.1827,14.2576,32330.746097776,0
+FFWM.US,D,20170411,000000,14.2103,14.4629,14.2103,14.4432,53452.581507188,0
+FFWM.US,D,20170412,000000,14.3761,14.6178,14.2527,14.4629,127199.14812254,0
+FFWM.US,D,20170413,000000,14.4146,14.4797,14.2833,14.2931,60600.263300328,0
+FFWM.US,D,20170417,000000,14.2931,14.3474,14.0949,14.3287,33594.30708389,0
+FFWM.US,D,20170418,000000,14.228,14.3426,14.154,14.3208,28697.12164212,0
+FFWM.US,D,20170419,000000,14.3376,14.6011,14.3376,14.5646,64651.359388927,0
+FFWM.US,D,20170420,000000,14.609,14.7136,14.5547,14.6839,69062.170112706,0
+FFWM.US,D,20170421,000000,14.609,14.7136,14.5646,14.6564,87921.349802799,0
+FFWM.US,D,20170424,000000,14.8715,15.0857,14.7857,14.9278,86640.563045424,0
+FFWM.US,D,20170425,000000,15.3284,15.3284,14.8152,14.9278,150780.2156998,0
+FFWM.US,D,20170426,000000,14.9278,15.2356,14.8616,14.9554,197259.3996878,0
+FFWM.US,D,20170427,000000,15.0216,15.0216,14.6228,14.6662,69993.375041525,0
+FFWM.US,D,20170428,000000,14.6939,14.7234,14.6268,14.6465,108653.07215716,0
+FFWM.US,D,20170501,000000,14.7511,14.9653,14.6939,14.9465,90596.410751748,0
+FFWM.US,D,20170502,000000,14.9465,15.0857,14.7807,15.058,81056.373314492,0
+FFWM.US,D,20170503,000000,14.9653,15.208,14.9653,15.1705,72113.158187436,0
+FFWM.US,D,20170504,000000,15.2544,15.3186,15.0393,15.2455,139707.08462021,0
+FFWM.US,D,20170505,000000,15.2544,15.3383,15.1518,15.2544,364251.09270662,0
+FFWM.US,D,20170508,000000,15.2544,15.2988,15.1617,15.2633,76996.157699931,0
+FFWM.US,D,20170509,000000,15.2899,15.5248,15.1982,15.3383,203968.33095408,0
+FFWM.US,D,20170510,000000,15.3669,15.3936,15.2821,15.3571,158734.46890027,0
+FFWM.US,D,20170511,000000,15.2731,15.2731,14.9751,14.9939,70267.974101058,0
+FFWM.US,D,20170512,000000,14.9278,14.9278,14.3474,14.6178,117113.96568887,0
+FFWM.US,D,20170515,000000,14.6268,14.8803,14.5448,14.7896,63075.707958769,0
+FFWM.US,D,20170516,000000,14.8616,15.3857,14.7896,15.3571,94861.309060131,0
+FFWM.US,D,20170517,000000,15.058,15.058,14.7807,14.8083,101299.69438953,0
+FFWM.US,D,20170518,000000,14.6839,14.9278,14.6178,14.8429,71249.843063002,0
+FFWM.US,D,20170519,000000,14.8981,15.1518,14.7807,14.8715,96922.321927616,0
+FFWM.US,D,20170522,000000,14.908,15.1617,14.8843,15.1132,77064.047504317,0
+FFWM.US,D,20170523,000000,15.1804,15.2899,14.9278,15.208,42063.306860904,0
+FFWM.US,D,20170524,000000,15.208,15.208,14.7807,14.8083,144230.36949752,0
+FFWM.US,D,20170525,000000,14.833,14.9278,14.6178,14.7609,74826.723801559,0
+FFWM.US,D,20170526,000000,14.7609,14.7709,14.5833,14.7511,47889.670670168,0
+FFWM.US,D,20170530,000000,14.6751,14.833,14.3652,14.5547,77156.256044603,0
+FFWM.US,D,20170531,000000,14.5646,14.5833,14.0504,14.3021,271306.91065991,0
+FFWM.US,D,20170601,000000,14.3761,14.6366,14.2576,14.6178,73651.318233081,0
+FFWM.US,D,20170602,000000,14.5547,15.0817,14.5547,14.9178,300186.42282127,0
+FFWM.US,D,20170605,000000,14.8981,14.8981,14.2754,14.527,52777.736585976,0
+FFWM.US,D,20170606,000000,14.4146,14.7807,14.3376,14.6011,74990.875268882,0
+FFWM.US,D,20170607,000000,14.7195,14.7807,14.5883,14.6178,30056.944291169,0
+FFWM.US,D,20170608,000000,14.6465,15.058,14.6465,14.8803,101038.26797861,0
+FFWM.US,D,20170609,000000,14.9653,15.1132,14.8715,15.0126,258732.09763852,0
+FFWM.US,D,20170612,000000,15.0216,15.8042,14.985,15.0679,174005.62176452,0
+FFWM.US,D,20170613,000000,15.1804,15.6649,15.0767,15.4607,141034.48228806,0
+FFWM.US,D,20170614,000000,15.3383,15.5248,15.0393,15.506,92906.690662204,0
+FFWM.US,D,20170615,000000,15.3383,15.5998,15.1132,15.1804,129607.71625726,0
+FFWM.US,D,20170616,000000,14.908,15.2178,14.8429,15.1982,206062.78208343,0
+FFWM.US,D,20170619,000000,15.2544,15.2821,15.0126,15.0857,61119.062999519,0
+FFWM.US,D,20170620,000000,15.0767,15.0767,14.8152,14.9465,53095.906713995,0
+FFWM.US,D,20170621,000000,14.985,15.0491,14.833,14.9653,67506.784295797,0
+FFWM.US,D,20170622,000000,15.3284,15.3383,14.9554,15.0491,166422.22928651,0
+FFWM.US,D,20170623,000000,15.0945,15.3383,15.0028,15.2178,363515.45094566,0
+FFWM.US,D,20170626,000000,15.2178,15.3087,15.0393,15.1518,95611.136750366,0
+FFWM.US,D,20170627,000000,15.208,15.2988,15.1044,15.1617,70923.566689683,0
+FFWM.US,D,20170628,000000,15.2899,15.3857,15.1982,15.3087,80662.207136787,0
+FFWM.US,D,20170629,000000,15.3936,15.4883,15.1982,15.4034,91068.599540464,0
+FFWM.US,D,20170630,000000,15.4034,15.4182,15.1804,15.3284,81673.461237942,0
+FFWM.US,D,20170703,000000,15.3669,15.4972,15.3669,15.4705,81007.735842692,0
+FFWM.US,D,20170705,000000,15.4508,15.4972,15.2821,15.432,80153.540244221,0
+FFWM.US,D,20170706,000000,15.4232,15.4972,15.2178,15.4034,128041.18435307,0
+FFWM.US,D,20170707,000000,15.4419,15.4883,15.3472,15.4508,67477.399156586,0
+FFWM.US,D,20170710,000000,15.3472,15.432,15.2268,15.3936,59918.325414479,0
+FFWM.US,D,20170711,000000,15.3936,15.4232,15.0857,15.3472,39702.362917323,0
+FFWM.US,D,20170712,000000,15.3571,15.4232,15.2781,15.3857,63552.963150798,0
+FFWM.US,D,20170713,000000,15.3669,15.4419,15.1893,15.432,31270.854524821,0
+FFWM.US,D,20170714,000000,15.4232,15.5998,15.3038,15.515,70306.478766233,0
+FFWM.US,D,20170717,000000,15.4419,15.5811,15.3186,15.5416,48338.554003648,0
+FFWM.US,D,20170718,000000,15.4034,15.5623,15.3669,15.5248,44255.032933851,0
+FFWM.US,D,20170719,000000,15.506,15.6255,15.3936,15.59,82539.816204364,0
+FFWM.US,D,20170720,000000,15.5811,15.7686,15.4034,15.6255,53093.880152671,0
+FFWM.US,D,20170721,000000,15.7686,15.8042,15.432,15.4784,111754.72426501,0
+FFWM.US,D,20170724,000000,15.4883,15.6551,15.3472,15.5811,41577.945423576,0
+FFWM.US,D,20170725,000000,15.6649,15.9068,15.6255,15.8042,82209.486708394,0
+FFWM.US,D,20170726,000000,15.9541,16.6972,15.9541,16.4022,124562.59183877,0
+FFWM.US,D,20170727,000000,16.5038,16.943,16.2996,16.4101,103723.46173419,0
+FFWM.US,D,20170728,000000,16.4022,16.5038,16.1959,16.2156,125467.45147036,0
+FFWM.US,D,20170731,000000,16.3281,16.3281,16.0814,16.186,77935.468874051,0
+FFWM.US,D,20170801,000000,16.186,16.3281,15.9541,16.2541,77873.658753639,0
+FFWM.US,D,20170802,000000,16.2344,16.3548,16.1317,16.1959,75581.617895108,0
+FFWM.US,D,20170803,000000,16.1959,16.2808,15.9443,15.9541,62099.9186808,0
+FFWM.US,D,20170804,000000,16.0212,16.3736,15.9344,16.1475,136661.16294879,0
+FFWM.US,D,20170807,000000,16.262,16.3548,16.113,16.186,55344.37650404,0
+FFWM.US,D,20170808,000000,16.1959,16.3647,16.0656,16.2896,106374.20394724,0
+FFWM.US,D,20170809,000000,16.2344,16.4101,16.1032,16.1959,49363.994034079,0
+FFWM.US,D,20170810,000000,16.1475,16.1475,15.9443,15.9541,78163.457023108,0
+FFWM.US,D,20170811,000000,16.0124,16.0557,15.5317,15.7755,83842.895136314,0
+FFWM.US,D,20170814,000000,15.8505,16.1762,15.7942,16.1673,63131.438395206,0
+FFWM.US,D,20170815,000000,16.186,16.3084,16.0844,16.0942,40824.06461069,0
+FFWM.US,D,20170816,000000,16.1317,16.3281,15.8968,15.9739,85636.401908905,0
+FFWM.US,D,20170817,000000,15.9068,16.0656,15.3571,15.432,57574.607242161,0
+FFWM.US,D,20170818,000000,15.2899,15.6551,15.2544,15.506,65931.13286564,0
+FFWM.US,D,20170821,000000,15.5248,15.8042,15.4784,15.7409,90547.77327995,0
+FFWM.US,D,20170822,000000,15.7844,15.8968,15.5811,15.6255,30694.297827869,0
+FFWM.US,D,20170823,000000,15.5416,15.8317,15.5317,15.6452,46127.575598115,0
+FFWM.US,D,20170824,000000,15.6847,15.7409,15.515,15.6452,40357.955505949,0
+FFWM.US,D,20170825,000000,15.6452,15.888,15.506,15.7755,93851.068239637,0
+FFWM.US,D,20170828,000000,15.7686,15.8505,15.4784,15.59,64383.853294032,0
+FFWM.US,D,20170829,000000,15.4883,15.6255,15.3936,15.4883,56958.532599372,0
+FFWM.US,D,20170830,000000,15.4883,15.5998,15.4607,15.5317,59202.949266767,0
+FFWM.US,D,20170831,000000,15.5998,15.8791,15.5653,15.814,81808.227566052,0
+FFWM.US,D,20170901,000000,15.814,15.9068,15.7409,15.8968,82972.487047243,0
+FFWM.US,D,20170905,000000,15.814,15.964,15.432,15.5712,113218.9148223,0
+FFWM.US,D,20170906,000000,15.6353,15.7311,15.3186,15.6649,97063.167939701,0
+FFWM.US,D,20170907,000000,15.5515,15.6847,15.0028,15.0857,77520.023802433,0
+FFWM.US,D,20170908,000000,15.1132,15.2899,15.0304,15.1232,41337.797906568,0
+FFWM.US,D,20170911,000000,15.2455,15.506,15.2455,15.4508,78614.366917913,0
+FFWM.US,D,20170912,000000,15.515,15.7409,15.515,15.7311,63907.611382666,0
+FFWM.US,D,20170913,000000,15.7409,16.0124,15.7311,15.8968,114654.73352103,0
+FFWM.US,D,20170914,000000,15.888,16.0469,15.7686,15.8702,40670.045949993,0
+FFWM.US,D,20170915,000000,15.9068,15.964,15.5712,15.8317,310202.70216989,0
+FFWM.US,D,20170918,000000,15.9541,16.0252,15.8603,15.9245,64767.886665112,0
+FFWM.US,D,20170919,000000,15.8702,16.0212,15.8189,15.9443,78544.450552201,0
+FFWM.US,D,20170920,000000,16.0656,16.1229,15.8791,16.0745,140452.85918779,0
+FFWM.US,D,20170921,000000,16.0745,16.1397,15.9443,16.0469,75418.479708448,0
+FFWM.US,D,20170922,000000,16.0124,16.0942,15.9828,16.0844,80861.823427295,0
+FFWM.US,D,20170925,000000,16.113,16.1397,15.9541,16.0557,76268.622184269,0
+FFWM.US,D,20170926,000000,16.0942,16.2156,16.0291,16.1317,127887.16569237,0
+FFWM.US,D,20170927,000000,16.2896,16.5976,16.1959,16.4772,154712.75795088,0
+FFWM.US,D,20170928,000000,16.5137,16.7289,16.4199,16.7189,116573.88709577,0
+FFWM.US,D,20170929,000000,16.7732,16.8443,16.6074,16.6923,70588.170790402,0
+FFWM.US,D,20171002,000000,16.7002,16.8887,16.4772,16.8788,97496.852063242,0
+FFWM.US,D,20171003,000000,16.9528,17.0259,16.8591,17.0161,104912.03995127,0
+FFWM.US,D,20171004,000000,17.0161,17.0161,16.6923,16.8393,90482.923317551,0
+FFWM.US,D,20171005,000000,16.9173,16.9706,16.792,16.869,67212.932903678,0
+FFWM.US,D,20171006,000000,16.9706,17.1019,16.8986,16.9894,67394.310142263,0
+FFWM.US,D,20171009,000000,17.092,17.1207,16.8305,16.9341,50154.352950814,0
+FFWM.US,D,20171010,000000,16.9795,17.2598,16.8986,17.2598,99221.455750785,0
+FFWM.US,D,20171011,000000,17.2686,17.465,17.1117,17.2223,98329.768767802,0
+FFWM.US,D,20171012,000000,17.2134,17.3614,17.1394,17.168,45087.94963841,0
+FFWM.US,D,20171013,000000,17.1956,17.1956,16.8492,17.0161,50252.641175074,0
+FFWM.US,D,20171016,000000,17.0259,17.3526,16.8048,17.0091,43288.363181844,0
+FFWM.US,D,20171017,000000,17.0121,17.24,16.9193,16.9795,64961.423271646,0
+FFWM.US,D,20171018,000000,17.0259,17.1858,16.9243,17.1107,44339.135228836,0
+FFWM.US,D,20171019,000000,16.9608,17.168,16.943,17.1107,42335.879359112,0
+FFWM.US,D,20171020,000000,17.2983,17.3901,17.24,17.3713,57756.997761407,0
+FFWM.US,D,20171023,000000,17.3526,17.3802,17.0722,17.2311,55379.841327227,0
+FFWM.US,D,20171024,000000,17.3259,17.549,17.092,17.3802,79324.676662312,0
+FFWM.US,D,20171025,000000,17.5125,18.0434,17.3338,17.9782,67378.097651662,0
+FFWM.US,D,20171026,000000,18.0809,18.5112,17.6703,17.6901,144921.42690934,0
+FFWM.US,D,20171027,000000,17.7266,17.773,17.4295,17.4937,105004.24849157,0
+FFWM.US,D,20171030,000000,17.4384,17.465,16.9173,17.0722,70005.534409476,0
+FFWM.US,D,20171031,000000,17.0259,17.3901,16.9992,17.2686,146299.48861031,0
+FFWM.US,D,20171101,000000,17.3901,17.5598,17.1956,17.2786,78831.208979684,0
+FFWM.US,D,20171102,000000,17.2686,17.8292,17.1305,17.7444,84625.147807749,0
+FFWM.US,D,20171103,000000,17.7364,17.7364,17.24,17.3901,102008.99085327,0
+FFWM.US,D,20171106,000000,17.3999,17.6249,16.9992,17.2055,57856.299266331,0
+FFWM.US,D,20171107,000000,17.1492,17.3526,16.5038,16.6074,49241.387073918,0
+FFWM.US,D,20171108,000000,16.5038,16.5038,16.1229,16.2344,85513.794948744,0
+FFWM.US,D,20171109,000000,16.1762,16.6637,16.0124,16.3281,68716.6414068,0
+FFWM.US,D,20171110,000000,16.3834,16.5137,16.3281,16.3736,50900.127518399,0
+FFWM.US,D,20171113,000000,16.3459,16.5038,16.2058,16.4673,50297.225524224,0
+FFWM.US,D,20171114,000000,16.4199,16.7002,16.3834,16.6736,29442.896209706,0
+FFWM.US,D,20171115,000000,16.5502,16.7002,16.4022,16.5325,64857.05536341,0
+FFWM.US,D,20171116,000000,16.6173,17.0091,16.5325,16.792,57650.603291847,0
+FFWM.US,D,20171117,000000,16.6637,16.9243,16.569,16.9173,55439.624886313,0
+FFWM.US,D,20171120,000000,16.9085,17.0357,16.6824,16.9992,273177.42676284,0
+FFWM.US,D,20171121,000000,17.1107,17.168,16.4574,17.1019,77128.897466716,0
+FFWM.US,D,20171122,000000,17.168,17.4937,17.1107,17.24,97055.061694401,0
+FFWM.US,D,20171124,000000,17.3259,17.5953,17.0259,17.2598,104537.12610616,0
+FFWM.US,D,20171127,000000,17.2686,17.4937,17.1492,17.1858,91168.91432605,0
+FFWM.US,D,20171128,000000,17.2134,17.7542,17.1768,17.7177,85584.724595118,0
+FFWM.US,D,20171129,000000,17.8391,18.146,17.62,17.8766,132442.87555088,0
+FFWM.US,D,20171130,000000,18.0069,18.0335,17.6703,17.7907,116834.30022603,0
+FFWM.US,D,20171201,000000,17.6427,17.8292,17.0535,17.6802,120230.81700666,0
+FFWM.US,D,20171204,000000,17.9151,18.146,17.7444,17.8667,115473.46429631,0
+FFWM.US,D,20171205,000000,17.9052,17.9979,17.6348,17.7997,98558.770197523,0
+FFWM.US,D,20171206,000000,17.7631,17.8193,17.47,17.5203,51520.255283838,0
+FFWM.US,D,20171207,000000,17.3999,17.6614,17.3713,17.4384,53878.15938543,0
+FFWM.US,D,20171208,000000,17.5025,17.8885,17.3081,17.549,96357.924598614,0
+FFWM.US,D,20171211,000000,17.549,17.549,17.24,17.2786,72822.454651173,0
+FFWM.US,D,20171212,000000,17.2499,17.3802,17.0161,17.168,217464.21609766,0
+FFWM.US,D,20171213,000000,17.0822,17.3171,16.9341,17.2884,252705.10425808,0
+FFWM.US,D,20171214,000000,17.3526,17.4246,17.1157,17.1492,100474.88393027,0
+FFWM.US,D,20171215,000000,17.1394,17.6151,17.1207,17.5125,372792.03541067,0
+FFWM.US,D,20171218,000000,17.6249,17.8292,17.6249,17.7631,135702.59944208,0
+FFWM.US,D,20171219,000000,17.7907,17.9418,17.3171,17.3999,266243.54718949,0
+FFWM.US,D,20171220,000000,17.5125,17.5125,17.1956,17.4384,330360.90766928,0
+FFWM.US,D,20171221,000000,17.5125,17.5953,17.3999,17.4937,149049.53232828,0
+FFWM.US,D,20171222,000000,17.4097,17.6703,17.3999,17.54,135879.92355802,0
+FFWM.US,D,20171226,000000,17.54,17.6802,17.3259,17.3999,145343.96494559,0
+FFWM.US,D,20171227,000000,17.4384,17.5953,17.3674,17.4097,53343.147195641,0
+FFWM.US,D,20171228,000000,17.4838,17.6427,17.3713,17.5302,86485.531104063,0
+FFWM.US,D,20171229,000000,17.5203,17.5588,17.2983,17.2983,59374.193698726,0
+FFWM.US,D,20180102,000000,17.3171,17.3999,17.0161,17.1858,120109.22332717,0
+FFWM.US,D,20180103,000000,17.1582,17.2598,16.9795,17.1768,104810.71188503,0
+FFWM.US,D,20180104,000000,17.2598,17.465,17.2134,17.4097,127096.80677563,0
+FFWM.US,D,20180105,000000,17.4097,17.4937,17.3526,17.4473,292503.72883834,0
+FFWM.US,D,20180108,000000,17.3901,17.5864,17.2598,17.3802,70803.99957151,0
+FFWM.US,D,20180109,000000,17.3999,17.54,17.3259,17.3259,64683.784370126,0
+FFWM.US,D,20180110,000000,17.3081,17.54,17.2598,17.4562,85418.546566471,0
+FFWM.US,D,20180111,000000,17.4937,17.6703,17.3437,17.6703,186100.13975189,0
+FFWM.US,D,20180112,000000,17.7266,17.9585,17.6249,17.8766,182723.88858451,0
+FFWM.US,D,20180116,000000,17.9585,18.0069,17.5726,17.6427,139085.94357411,0
+FFWM.US,D,20180117,000000,17.7079,17.9782,17.5125,17.9782,112335.33408461,0
+FFWM.US,D,20180118,000000,17.9418,17.9418,17.5776,17.7079,148869.16837036,0
+FFWM.US,D,20180119,000000,17.6703,18.1272,17.6566,18.1184,144786.66058122,0
+FFWM.US,D,20180122,000000,18.1184,18.146,17.848,17.9585,57043.64817502,0
+FFWM.US,D,20180123,000000,17.924,18.1184,17.8193,17.9418,46330.231730611,0
+FFWM.US,D,20180124,000000,18.0434,18.0621,17.8391,17.924,65066.804460544,0
+FFWM.US,D,20180125,000000,18.0137,18.0137,17.7542,17.8391,116939.68141492,0
+FFWM.US,D,20180126,000000,17.8568,17.8953,17.7907,17.8391,80342.010447442,0
+FFWM.US,D,20180129,000000,17.7997,17.9684,17.6851,17.8193,175871.07146415,0
+FFWM.US,D,20180130,000000,17.7444,17.9052,17.5203,17.9052,119072.63720945,0
+FFWM.US,D,20180131,000000,17.9151,18.2951,17.8292,18.146,452950.6420582,0
+FFWM.US,D,20180201,000000,18.146,18.1943,17.7444,17.9151,245138.93755133,0
+FFWM.US,D,20180202,000000,17.8095,17.9418,17.3437,17.6427,268196.13902609,0
+FFWM.US,D,20180205,000000,17.4937,17.6249,17.1305,17.2499,345386.84661321,0
+FFWM.US,D,20180206,000000,16.9608,17.3802,16.5976,16.9341,442976.92049741,0
+FFWM.US,D,20180207,000000,16.8788,17.0259,16.6637,16.943,197072.95604589,0
+FFWM.US,D,20180208,000000,17.0091,17.3081,16.4377,16.4475,163152.37258868,0
+FFWM.US,D,20180209,000000,16.6271,17.0722,16.4101,16.943,228777.49469425,0
+FFWM.US,D,20180212,000000,17.0161,17.0535,16.569,16.8107,152033.64387929,0
+FFWM.US,D,20180213,000000,16.6923,16.9795,16.6923,16.8986,242285.53920579,0
+FFWM.US,D,20180214,000000,16.8107,16.9706,16.7555,16.9341,440568.35236269,0
+FFWM.US,D,20180215,000000,16.9795,17.2223,16.9706,17.1858,124935.47912256,0
+FFWM.US,D,20180216,000000,17.1107,17.4473,17.1107,17.3437,249670.32867395,0
+FFWM.US,D,20180220,000000,17.2786,17.4838,17.245,17.3081,91443.513385583,0
+FFWM.US,D,20180221,000000,17.2884,17.6427,16.7683,17.3526,88345.914400379,0
+FFWM.US,D,20180222,000000,17.4197,17.4473,16.9706,16.9894,98401.711694838,0
+FFWM.US,D,20180223,000000,17.0634,17.0722,16.869,17.0437,41777.561714085,0
+FFWM.US,D,20180226,000000,17.1019,17.1207,16.9528,17.0357,176179.10878554,0
+FFWM.US,D,20180227,000000,17.0161,17.3565,16.9173,16.9608,119185.11136298,0
+FFWM.US,D,20180228,000000,17.0091,17.1492,16.9894,17.0357,233873.28314587,0
+FFWM.US,D,20180301,000000,17.0535,17.3526,16.9795,17.1394,142520.96501992,0
+FFWM.US,D,20180302,000000,17.0535,17.3081,16.9608,17.2499,189239.28324426,0
+FFWM.US,D,20180305,000000,17.168,17.5953,16.9795,17.5125,199636.55612197,0
+FFWM.US,D,20180306,000000,17.5125,17.6427,17.2499,17.4937,162756.17984966,0
+FFWM.US,D,20180307,000000,17.3802,17.6802,17.3802,17.4838,179443.89908006,0
+FFWM.US,D,20180308,000000,17.54,17.5864,17.3348,17.3713,83710.155369529,0
+FFWM.US,D,20180309,000000,17.4384,17.8193,17.4295,17.7444,134183.69172902,0
+FFWM.US,D,20180312,000000,17.5953,17.9151,17.0772,17.9052,171260.64444986,0
+FFWM.US,D,20180313,000000,17.924,17.9684,17.7364,17.8292,109074.59691275,0
+FFWM.US,D,20180314,000000,17.9052,17.9585,17.7444,17.8391,190697.39411757,0
+FFWM.US,D,20180315,000000,17.8667,18.0069,17.7997,17.9782,296938.85829802,0
+FFWM.US,D,20180316,000000,17.9684,18.222,17.92,18.1559,292368.96251023,0
+FFWM.US,D,20180319,000000,18.072,18.1943,17.9496,18.1845,91573.21331038,0
+FFWM.US,D,20180320,000000,18.1845,18.2408,17.8667,18.0137,159073.9179222,0
+FFWM.US,D,20180321,000000,17.924,18.146,17.8865,18.0335,117987.41361993,0
+FFWM.US,D,20180322,000000,17.7631,18.0621,17.6989,17.6989,181038.8028428,0
+FFWM.US,D,20180323,000000,17.7631,17.7631,16.9085,16.9173,155676.3878609,0
+FFWM.US,D,20180326,000000,17.1305,17.3901,16.9894,17.3526,160591.8123546,0
+FFWM.US,D,20180327,000000,17.3999,17.4473,17.0259,17.1207,99636.900822403,0
+FFWM.US,D,20180328,000000,17.1394,17.3802,17.1019,17.3081,130893.56941795,0
+FFWM.US,D,20180329,000000,17.3999,17.5302,17.2311,17.2983,178753.85494891,0
+FFWM.US,D,20180402,000000,17.2598,17.3437,16.8019,16.9795,101239.91083044,0
+FFWM.US,D,20180403,000000,17.0634,17.2173,16.9608,17.1858,93761.899541338,0
+FFWM.US,D,20180404,000000,16.9992,17.4473,16.9795,17.4097,113470.20842659,0
+FFWM.US,D,20180405,000000,17.5203,17.7177,17.4097,17.6249,317425.36673206,0
+FFWM.US,D,20180406,000000,17.4838,17.5302,16.9992,17.1582,66473.238020067,0
+FFWM.US,D,20180409,000000,17.2223,17.4295,17.0259,17.0357,144231.38277818,0
+FFWM.US,D,20180410,000000,17.1768,17.2598,17.1207,17.2055,154762.40870335,0
+FFWM.US,D,20180411,000000,17.2134,17.2983,17.0722,17.2134,186602.72696048,0
+FFWM.US,D,20180412,000000,17.2134,17.4345,17.2134,17.3526,152523.05843926,0
+FFWM.US,D,20180413,000000,17.3999,17.3999,16.943,16.9894,117994.50658457,0
+FFWM.US,D,20180416,000000,17.0357,17.1492,16.869,17.0722,132063.90858312,0
+FFWM.US,D,20180417,000000,17.1305,17.2134,16.8019,16.8788,169626.22274128,0
+FFWM.US,D,20180418,000000,16.9706,17.1019,16.9085,16.9528,101225.72490117,0
+FFWM.US,D,20180419,000000,16.9341,17.3081,16.9341,17.2134,88340.847997066,0
+FFWM.US,D,20180420,000000,17.1394,17.3802,17.1394,17.24,160568.50689936,0
+FFWM.US,D,20180423,000000,17.0634,17.3999,17.0634,17.0634,124978.03691039,0
+FFWM.US,D,20180424,000000,17.0535,17.3713,16.8591,16.869,118668.33822512,0
+FFWM.US,D,20180425,000000,16.792,16.869,16.6548,16.6824,292826.96536967,0
+FFWM.US,D,20180426,000000,16.6637,16.8887,16.5463,16.8492,198193.6444586,0
+FFWM.US,D,20180427,000000,16.869,17.1207,16.8206,17.1107,99669.325803602,0
+FFWM.US,D,20180430,000000,16.6923,17.1394,16.6637,16.6923,154077.43097551,0
+FFWM.US,D,20180501,000000,16.7002,17.1582,16.5038,17.1492,189451.05890272,0
+FFWM.US,D,20180502,000000,17.1019,17.3259,17.0161,17.2499,205089.01936678,0
+FFWM.US,D,20180503,000000,17.0535,17.1582,16.7732,17.0161,473131.13973217,0
+FFWM.US,D,20180504,000000,16.9243,17.3081,16.7199,17.1768,107875.88588904,0
+FFWM.US,D,20180507,000000,17.092,17.2983,16.9795,17.1858,83882.41308215,0
+FFWM.US,D,20180508,000000,17.1768,17.3437,17.1768,17.3171,67830.020827129,0
+FFWM.US,D,20180509,000000,17.3259,17.4097,17.2499,17.2884,63892.412172729,0
+FFWM.US,D,20180510,000000,17.2983,17.4097,17.2134,17.4097,63100.026694669,0
+FFWM.US,D,20180511,000000,17.4097,17.4473,17.3259,17.3526,47924.122212693,0
+FFWM.US,D,20180514,000000,17.3999,17.3999,17.168,17.1858,43300.522549793,0
+FFWM.US,D,20180515,000000,17.168,17.3999,17.1255,17.2598,41199.99173647,0
+FFWM.US,D,20180516,000000,17.3081,17.549,17.1858,17.4838,125591.07171119,0
+FFWM.US,D,20180517,000000,17.4937,17.6427,17.465,17.6249,64927.985009784,0
+FFWM.US,D,20180518,000000,17.6802,17.6802,17.4295,17.4937,241469.8482725,0
+FFWM.US,D,20180521,000000,17.5203,17.9151,17.5125,17.8766,192115.98704504,0
+FFWM.US,D,20180522,000000,17.9151,18.1943,17.9151,18.0907,99061.357406113,0
+FFWM.US,D,20180523,000000,18.1006,18.146,17.8766,17.9585,127369.37927384,0
+FFWM.US,D,20180524,000000,17.848,17.9684,17.6151,17.8568,94395.199955389,0
+FFWM.US,D,20180525,000000,17.7542,17.9338,17.7177,17.8391,104277.72625657,0
+FFWM.US,D,20180529,000000,17.7828,17.7907,17.4562,17.6348,76171.347240671,0
+FFWM.US,D,20180530,000000,17.7079,18.0069,17.7079,17.9418,103753.86015406,0
+FFWM.US,D,20180531,000000,17.9585,18.1943,17.8865,18.0907,213282.4068036,0
+FFWM.US,D,20180601,000000,18.1006,18.3987,18.0621,18.1943,106221.1985672,0
+FFWM.US,D,20180604,000000,18.2486,18.7066,18.2309,18.6769,196081.96755799,0
+FFWM.US,D,20180605,000000,18.7066,18.819,18.4924,18.7431,151508.76449612,0
+FFWM.US,D,20180606,000000,18.8102,18.8931,18.6997,18.8378,194458.6919367,0
+FFWM.US,D,20180607,000000,18.8477,18.9849,18.6592,18.6967,159139.78116526,0
+FFWM.US,D,20180608,000000,18.7254,19.0609,18.6138,18.6138,124747.00891934,0
+FFWM.US,D,20180611,000000,18.8102,18.8823,18.4825,18.5941,206578.54194063,0
+FFWM.US,D,20180612,000000,18.6869,18.6869,18.4085,18.4727,466150.64924834,0
+FFWM.US,D,20180613,000000,18.529,18.9474,18.5112,18.7618,594179.67423346,0
+FFWM.US,D,20180614,000000,18.8556,19.0609,18.6967,18.819,329365.86605873,0
+FFWM.US,D,20180615,000000,18.7254,18.7905,18.3987,18.7066,314800.96981623,0
+FFWM.US,D,20180618,000000,18.6592,18.8931,18.5556,18.7164,612831.13138774,0
+FFWM.US,D,20180619,000000,18.6039,18.7529,18.6039,18.6503,690798.01196232,0
+FFWM.US,D,20180620,000000,18.6671,18.7431,18.6039,18.6967,649883.76537268,0
+FFWM.US,D,20180621,000000,18.6503,19.0036,18.6503,18.8753,416343.85156476,0
+FFWM.US,D,20180622,000000,18.9198,18.9947,18.3887,18.4727,924933.73479979,0
+FFWM.US,D,20180625,000000,18.4184,18.4825,18.1006,18.1272,237785.55978372,0
+FFWM.US,D,20180626,000000,18.1845,18.1845,17.848,17.8568,186744.58625322,0
+FFWM.US,D,20180627,000000,17.8568,17.9003,17.5776,17.5864,158826.67744056,0
+FFWM.US,D,20180628,000000,17.6516,17.773,17.4749,17.5025,133163.3181019,0
+FFWM.US,D,20180629,000000,17.5588,17.6703,17.2983,17.2983,141039.54869136,0
+FFWM.US,D,20180702,000000,17.2598,17.5588,17.2272,17.549,188636.38125008,0
+FFWM.US,D,20180703,000000,17.549,17.6151,17.3851,17.6151,172595.13508235,0
+FFWM.US,D,20180705,000000,17.6348,18.0137,17.5864,18.0137,358566.5881901,0
+FFWM.US,D,20180706,000000,17.9782,18.2121,17.9151,18.1943,410561.05882399,0
+FFWM.US,D,20180709,000000,18.2121,18.4638,18.1756,18.3887,112555.21598837,0
+FFWM.US,D,20180710,000000,18.3987,18.4727,17.9979,18.0335,232702.94398071,0
+FFWM.US,D,20180711,000000,17.9684,18.1658,17.9684,18.0335,88871.807064206,0
+FFWM.US,D,20180712,000000,18.1272,18.1272,17.6348,17.6427,97074.314026988,0
+FFWM.US,D,20180713,000000,17.6427,17.6802,17.4197,17.4384,180850.33263958,0
+FFWM.US,D,20180716,000000,17.5025,17.6614,17.3259,17.5588,84587.656423237,0
+FFWM.US,D,20180717,000000,17.5953,17.7079,17.4749,17.4937,64824.630382211,0
+FFWM.US,D,20180718,000000,17.5203,17.6802,17.465,17.5302,130923.96783782,0
+FFWM.US,D,20180719,000000,17.5302,17.549,17.3614,17.4562,150946.39372845,0
+FFWM.US,D,20180720,000000,17.4473,17.5302,17.3259,17.4097,104924.19931922,0
+FFWM.US,D,20180723,000000,17.3526,17.5864,17.3526,17.5125,149346.42356239,0
+FFWM.US,D,20180724,000000,17.5203,17.6051,17.3259,17.3259,95775.288217688,0
+FFWM.US,D,20180725,000000,17.3614,17.395,17.1107,17.1394,84197.543368182,0
+FFWM.US,D,20180726,000000,17.1492,17.4197,17.1492,17.2686,246844.2889063,0
+FFWM.US,D,20180727,000000,17.2786,17.3437,16.8206,16.8206,121535.92249993,0
+FFWM.US,D,20180730,000000,16.792,16.8019,15.4133,15.4607,609149.88274095,0
+FFWM.US,D,20180731,000000,15.3936,15.4232,13.9478,14.6662,1306477.4752923,0
+FFWM.US,D,20180801,000000,14.5833,14.6366,14.0859,14.5735,612688.25881433,0
+FFWM.US,D,20180802,000000,14.453,14.6268,14.2833,14.5646,394170.2308277,0
+FFWM.US,D,20180803,000000,14.6465,14.7709,14.1827,14.2576,200825.13433906,0
+FFWM.US,D,20180806,000000,14.2665,14.2833,14.0494,14.2478,219170.58073328,0
+FFWM.US,D,20180807,000000,14.238,14.3859,14.0859,14.2103,175085.77895072,0
+FFWM.US,D,20180808,000000,14.2478,14.2478,14.0859,14.2024,158554.10494235,0
+FFWM.US,D,20180809,000000,14.1827,14.3859,14.1343,14.3761,164454.43823998,0
+FFWM.US,D,20180810,000000,14.4708,14.6178,14.228,14.3021,176828.62169019,0
+FFWM.US,D,20180813,000000,14.2833,14.3474,14.1343,14.3021,257998.48243888,0
+FFWM.US,D,20180814,000000,14.3021,14.3761,14.2478,14.3376,188096.30265698,0
+FFWM.US,D,20180815,000000,14.3287,14.4234,14.2478,14.3761,197299.93091429,0
+FFWM.US,D,20180816,000000,14.3573,14.6465,14.3573,14.5448,147387.75204182,0
+FFWM.US,D,20180817,000000,14.4995,14.7609,14.3474,14.4629,206612.99348315,0
+FFWM.US,D,20180820,000000,14.4797,14.5448,14.2754,14.4629,165322.81976773,0
+FFWM.US,D,20180821,000000,14.3958,14.8616,14.2754,14.7807,208299.09250552,0
+FFWM.US,D,20180822,000000,14.7709,15.0857,14.5932,14.908,355727.37577383,0
+FFWM.US,D,20180823,000000,14.8893,15.0393,14.7412,14.9366,259709.91347781,0
+FFWM.US,D,20180824,000000,14.9939,15.3284,14.9939,15.1982,239080.53247036,0
+FFWM.US,D,20180827,000000,15.2356,15.2731,14.9653,15.0679,203492.08904271,0
+FFWM.US,D,20180828,000000,15.0857,15.1419,14.8152,14.9178,267177.7919603,0
+FFWM.US,D,20180829,000000,14.908,15.0304,14.7037,14.8242,189876.63678096,0
+FFWM.US,D,20180830,000000,14.9278,15.1893,14.8429,15.0028,218346.78355468,0
+FFWM.US,D,20180831,000000,14.9554,15.133,14.8981,15.0945,161059.94802066,0
+FFWM.US,D,20180904,000000,15.0393,15.1893,14.9939,15.133,167904.65889573,0
+FFWM.US,D,20180905,000000,15.1804,15.5248,15.058,15.5248,278384.67608733,0
+FFWM.US,D,20180906,000000,15.4705,15.6176,15.4705,15.5515,244162.13499271,0
+FFWM.US,D,20180907,000000,15.5416,15.7509,15.4508,15.7212,169975.80456983,0
+FFWM.US,D,20180910,000000,15.7755,15.8968,15.6078,15.6255,202784.8191403,0
+FFWM.US,D,20180911,000000,15.59,15.7844,15.59,15.6353,205566.27455881,0
+FFWM.US,D,20180912,000000,15.6255,15.6255,15.1577,15.3472,296113.03455809,0
+FFWM.US,D,20180913,000000,15.4034,15.4972,15.1044,15.1893,180940.51461854,0
+FFWM.US,D,20180914,000000,15.1804,15.4607,15.1132,15.3087,227590.94303849,0
+FFWM.US,D,20180917,000000,15.2988,15.4034,14.9278,15.2178,349971.94161094,0
+FFWM.US,D,20180918,000000,15.3087,15.4784,15.1893,15.4034,209301.22708072,0
+FFWM.US,D,20180919,000000,15.3087,15.7024,15.3087,15.4705,258581.11881981,0
+FFWM.US,D,20180920,000000,15.4883,15.6847,15.4607,15.5515,657080.08463762,0
+FFWM.US,D,20180921,000000,15.3936,15.7607,15.2988,15.59,2372211.6245471,0
+FFWM.US,D,20180924,000000,15.4972,15.5416,14.7324,15.0679,515397.10272557,0
+FFWM.US,D,20180925,000000,15.0857,15.0945,14.7511,14.7511,246838.20922232,0
+FFWM.US,D,20180926,000000,14.7412,14.7807,14.5448,14.5833,362391.72269097,0
+FFWM.US,D,20180927,000000,14.5448,14.6316,14.4146,14.4797,241519.49902495,0
+FFWM.US,D,20180928,000000,14.4432,14.5735,14.3524,14.5735,205916.86966803,0
+FFWM.US,D,20181001,000000,14.6178,14.6178,14.1244,14.2478,263254.36923517,0
+FFWM.US,D,20181002,000000,14.2182,14.2576,13.9576,14.0238,212014.79269484,0
+FFWM.US,D,20181003,000000,14.0692,14.536,13.9201,14.5093,134184.70500968,0
+FFWM.US,D,20181004,000000,14.5172,14.7511,14.4432,14.4895,149599.74372801,0
+FFWM.US,D,20181005,000000,14.5093,14.5596,14.1925,14.2478,118663.2718218,0
+FFWM.US,D,20181008,000000,14.2931,14.5932,14.154,14.536,153380.29387972,0
+FFWM.US,D,20181009,000000,14.4797,14.6139,14.3958,14.527,224564.27369967,0
+FFWM.US,D,20181010,000000,14.5172,14.7896,14.5172,14.5646,224719.30564103,0
+FFWM.US,D,20181011,000000,14.5448,14.5448,14.2024,14.2182,237613.30207109,0
+FFWM.US,D,20181012,000000,14.2931,14.2931,13.2846,13.9774,639913.08365386,0
+FFWM.US,D,20181015,000000,13.9675,14.4797,13.9478,14.453,294528.26360198,0
+FFWM.US,D,20181016,000000,14.453,14.4995,14.1343,14.4708,219145.24871671,0
+FFWM.US,D,20181017,000000,14.4146,14.5961,14.0771,14.3474,177064.71608454,0
+FFWM.US,D,20181018,000000,14.3119,14.3474,13.9576,13.9675,383243.01216349,0
+FFWM.US,D,20181019,000000,13.9201,14.0949,13.781,13.7899,278533.62834472,0
+FFWM.US,D,20181022,000000,13.8452,13.8452,13.0606,13.174,425391.43460005,0
+FFWM.US,D,20181023,000000,13.631,14.4234,13.552,14.3474,338382.03739349,0
+FFWM.US,D,20181024,000000,14.3761,14.6465,14.0069,14.0238,611768.19997281,0
+FFWM.US,D,20181025,000000,14.154,14.908,14.154,14.6751,323150.40247508,0
+FFWM.US,D,20181026,000000,14.4432,14.8429,14.3376,14.7709,235233.10579493,0
+FFWM.US,D,20181029,000000,14.8893,15.2731,14.7136,15.058,237345.7959762,0
+FFWM.US,D,20181030,000000,14.9554,15.1518,14.7609,14.8981,183144.40005943,0
+FFWM.US,D,20181031,000000,15.1419,15.1705,14.8429,15.1232,232392.88009799,0
+FFWM.US,D,20181101,000000,15.2178,15.506,15.0767,15.3186,239265.9628316,0
+FFWM.US,D,20181102,000000,15.3669,15.4271,15.1232,15.2899,100624.84946832,0
+FFWM.US,D,20181105,000000,15.3571,15.3571,15.0945,15.2633,147223.60057449,0
+FFWM.US,D,20181106,000000,15.2731,15.3936,14.1442,15.2899,102580.48114691,0
+FFWM.US,D,20181107,000000,15.3087,15.3669,15.0216,15.1518,93112.386636688,0
+FFWM.US,D,20181108,000000,15.1232,15.506,15.058,15.4034,230810.13570319,0
+FFWM.US,D,20181109,000000,15.3758,15.4745,15.0945,15.1132,128311.73028995,0
+FFWM.US,D,20181112,000000,15.1232,15.2731,14.908,15.0491,118781.82565931,0
+FFWM.US,D,20181113,000000,15.0945,15.5416,15.0945,15.1804,217464.21609766,0
+FFWM.US,D,20181114,000000,15.2988,15.3571,14.8616,14.9939,207009.18622218,0
+FFWM.US,D,20181115,000000,14.8893,15.3284,14.8893,15.1705,268400.82171991,0
+FFWM.US,D,20181116,000000,15.0857,15.2544,15.0767,15.1893,151708.38078663,0
+FFWM.US,D,20181119,000000,15.1982,15.4784,14.833,15.1617,154602.31035868,0
+FFWM.US,D,20181120,000000,15.1044,15.208,14.8429,14.9366,160818.787223,0
+FFWM.US,D,20181121,000000,14.9465,15.1982,14.8518,14.8803,107688.42896647,0
+FFWM.US,D,20181123,000000,14.7995,15.1419,14.7995,15.058,91349.278283971,0
+FFWM.US,D,20181126,000000,15.1232,15.208,15.0491,15.1132,198582.744233,0
+FFWM.US,D,20181127,000000,15.0491,15.1518,14.9465,15.0304,114798.6193751,0
+FFWM.US,D,20181128,000000,15.0393,15.208,14.8242,15.1518,200224.25890621,0
+FFWM.US,D,20181129,000000,15.1132,15.2268,14.7709,14.833,191321.57500565,0
+FFWM.US,D,20181130,000000,14.8429,14.9554,14.7709,14.9366,153910.2396662,0
+FFWM.US,D,20181203,000000,15.0767,15.0767,14.6988,14.8893,128936.9244587,0
+FFWM.US,D,20181204,000000,14.8803,14.913,13.7514,13.8096,249016.76264665,0
+FFWM.US,D,20181206,000000,13.631,13.7711,13.2105,13.4987,309904.79765512,0
+FFWM.US,D,20181207,000000,13.5185,13.6961,13.258,13.4089,209580.89254356,0
+FFWM.US,D,20181210,000000,13.4188,13.4188,13.0793,13.2382,167505.42631471,0
+FFWM.US,D,20181211,000000,13.3616,13.4632,13.099,13.248,246959.80290182,0
+FFWM.US,D,20181212,000000,13.4001,13.5086,13.0507,13.3616,362011.74244253,0
+FFWM.US,D,20181213,000000,13.4188,13.4711,12.8652,12.8928,132639.4519994,0
+FFWM.US,D,20181214,000000,12.801,12.9401,12.4635,12.4734,125336.7382649,0
+FFWM.US,D,20181217,000000,12.3816,12.7556,12.2503,12.2967,187441.72334901,0
+FFWM.US,D,20181218,000000,12.3727,12.4536,11.9523,12.0618,168477.16247003,0
+FFWM.US,D,20181219,000000,12.0529,12.4062,11.7637,11.8763,167845.8886173,0
+FFWM.US,D,20181220,000000,11.7934,12.0816,11.7272,11.8862,349159.29051963,0
+FFWM.US,D,20181221,000000,11.8862,11.8862,11.3532,11.4104,491612.36573516,0
+FFWM.US,D,20181224,000000,11.4006,11.5131,11.2417,11.2417,92447.674522101,0
+FFWM.US,D,20181226,000000,11.2615,11.7549,11.0009,11.7174,265720.69436764,0
+FFWM.US,D,20181227,000000,11.6068,11.9986,11.4746,11.7934,179433.76627343,0
+FFWM.US,D,20181228,000000,11.7934,12.0204,11.7272,11.9138,250096.91983285,0
+FFWM.US,D,20181231,000000,11.9986,12.1112,11.523,11.9986,257003.44082833,0
+FFWM.US,D,20190102,000000,11.896,12.4832,11.8407,12.4832,233527.75443997,0
+FFWM.US,D,20190103,000000,12.3529,12.7744,12.2217,12.6333,168535.93274845,0
+FFWM.US,D,20190104,000000,12.6866,13.0892,12.3678,12.9214,159262.38812543,0
+FFWM.US,D,20190107,000000,12.8099,12.9885,12.7063,12.801,149464.9773999,0
+FFWM.US,D,20190108,000000,12.8652,13.0428,12.7556,13.0428,248052.11945597,0
+FFWM.US,D,20190109,000000,12.9885,13.2382,12.9885,13.1187,66270.581887571,0
+FFWM.US,D,20190110,000000,12.9885,13.2037,12.9589,13.0517,153099.61513622,0
+FFWM.US,D,20190111,000000,13.0151,13.1267,12.9017,13.1267,126233.49165119,0
+FFWM.US,D,20190114,000000,13.0517,13.3319,13.0151,13.2105,111497.35097674,0
+FFWM.US,D,20190115,000000,13.2037,13.3122,12.9589,13.2293,88116.912970657,0
+FFWM.US,D,20190116,000000,13.3122,13.6123,13.3023,13.6043,120553.04025733,0
+FFWM.US,D,20190117,000000,13.5846,13.8362,13.5757,13.7237,182488.8074708,0
+FFWM.US,D,20190118,000000,13.7159,13.7899,13.6684,13.7336,193485.94250071,0
+FFWM.US,D,20190122,000000,13.6488,13.8362,13.2935,13.3803,115233.31677931,0
+FFWM.US,D,20190123,000000,13.4089,13.6221,13.1563,13.248,119154.71294311,0
+FFWM.US,D,20190124,000000,13.2293,13.2658,12.7931,13.2037,362822.36697252,0
+FFWM.US,D,20190125,000000,13.258,13.631,13.2105,13.4711,146154.58947558,0
+FFWM.US,D,20190128,000000,13.4434,13.6488,13.4434,13.6043,107612.43291679,0
+FFWM.US,D,20190129,000000,13.6398,13.7514,13.5471,13.5471,126149.38935621,0
+FFWM.US,D,20190130,000000,13.854,14.3426,13.3023,13.4001,221178.90300632,0
+FFWM.US,D,20190131,000000,13.4247,13.5658,13.0063,13.557,222180.02430085,0
+FFWM.US,D,20190201,000000,13.5382,13.7237,13.3902,13.5846,225530.94345167,0
+FFWM.US,D,20190204,000000,13.6043,13.7059,13.5185,13.6862,124028.59292965,0
+FFWM.US,D,20190205,000000,13.7059,13.781,13.5945,13.7336,120513.5223115,0
+FFWM.US,D,20190206,000000,13.6774,13.8096,13.6438,13.6961,136993.51900609,0
+FFWM.US,D,20190207,000000,13.7711,14.0692,13.7711,14.0069,254807.66163273,0
+FFWM.US,D,20190208,000000,13.9003,14.0316,13.7059,13.7336,247117.87468516,0
+FFWM.US,D,20190211,000000,13.7237,13.8718,13.6684,13.8718,97963.974448646,0
+FFWM.US,D,20190212,000000,13.9675,14.0109,13.6586,13.6862,135210.14504011,0
+FFWM.US,D,20190213,000000,13.6961,13.7997,13.5945,13.6961,170553.37454745,0
+FFWM.US,D,20190214,000000,13.631,13.6488,13.4987,13.557,125366.12340412,0
+FFWM.US,D,20190215,000000,13.6221,13.9201,13.5846,13.8362,173344.96277258,0
+FFWM.US,D,20190219,000000,13.7711,14.0593,13.7612,14.0069,80274.120643056,0
+FFWM.US,D,20190220,000000,14.0069,14.4797,13.9389,14.4629,321578.80416757,0
+FFWM.US,D,20190221,000000,14.453,14.5093,14.238,14.2833,69903.193062565,0
+FFWM.US,D,20190222,000000,14.2931,14.527,14.2931,14.5093,156358.32574676,0
+FFWM.US,D,20190225,000000,14.609,14.6564,14.4995,14.5547,120277.42791714,0
+FFWM.US,D,20190226,000000,14.5172,14.5833,14.2478,14.2665,84834.896904882,0
+FFWM.US,D,20190227,000000,14.2576,14.4797,14.2103,14.4629,71238.696975714,0
+FFWM.US,D,20190228,000000,14.4995,14.4995,14.237,14.2754,109007.72038902,0
+FFWM.US,D,20190301,000000,14.3474,14.5172,14.2586,14.4895,140702.12623076,0
+FFWM.US,D,20190304,000000,14.4629,14.6278,14.3109,14.4146,140340.38503426,0
+FFWM.US,D,20190305,000000,14.4334,14.4334,14.1619,14.3376,81830.519740627,0
+FFWM.US,D,20190306,000000,14.3208,14.3672,13.9951,14.0484,159786.25422793,0
+FFWM.US,D,20190307,000000,14.0129,14.0129,13.5628,13.5816,274346.75264735,0
+FFWM.US,D,20190308,000000,13.5352,13.6013,13.477,13.554,117100.79304026,0
+FFWM.US,D,20190311,000000,13.5728,13.6833,13.5057,13.5728,141802.54903021,0
+FFWM.US,D,20190312,000000,13.6458,13.6744,13.4395,13.477,142776.31174686,0
+FFWM.US,D,20190313,000000,13.5441,13.7592,13.5352,13.6093,154787.74071991,0
+FFWM.US,D,20190314,000000,13.5915,13.6191,13.4494,13.4967,65221.836401904,0
+FFWM.US,D,20190315,000000,13.4869,13.6013,13.3576,13.3764,459590.67023944,0
+FFWM.US,D,20190318,000000,13.4059,13.628,13.4059,13.5441,127821.30244931,0
+FFWM.US,D,20190319,000000,13.5441,13.628,12.9638,12.9737,89181.870946925,0
+FFWM.US,D,20190320,000000,12.9836,13.0023,12.571,12.6618,365697.04421198,0
+FFWM.US,D,20190321,000000,12.6717,13.0299,12.5335,12.8227,158282.5457248,0
+FFWM.US,D,20190322,000000,12.6806,12.7003,12.0835,12.3461,363793.08984718,0
+FFWM.US,D,20190325,000000,12.3836,12.5434,12.2335,12.3361,247540.41272141,0
+FFWM.US,D,20190326,000000,12.4289,12.6184,12.2612,12.5335,356840.9712219,0
+FFWM.US,D,20190327,000000,12.4763,12.7201,12.3085,12.5997,259857.85245453,0
+FFWM.US,D,20190328,000000,12.5997,12.8592,12.5434,12.8592,100709.96504397,0
+FFWM.US,D,20190329,000000,12.9165,12.9924,12.5612,12.7003,271308.93722123,0
+FFWM.US,D,20190401,000000,12.796,13.0566,12.7872,12.9066,286929.67191404,0
+FFWM.US,D,20190402,000000,12.9066,13.0941,12.7299,12.9362,352120.0966154,0
+FFWM.US,D,20190403,000000,13.0566,13.175,12.954,12.9836,185741.43839737,0
+FFWM.US,D,20190404,000000,12.9737,13.3862,12.9451,13.254,170052.81390018,0
+FFWM.US,D,20190405,000000,13.2628,13.5254,13.0566,13.3379,524906.74174296,0
+FFWM.US,D,20190408,000000,13.3083,13.4297,13.1652,13.1997,76245.316729032,0
+FFWM.US,D,20190409,000000,13.18,13.18,12.8691,12.8878,115886.88280661,0
+FFWM.US,D,20190410,000000,12.8878,13.0664,12.7782,13.0389,103179.33001844,0
+FFWM.US,D,20190411,000000,13.1139,13.2718,13.0102,13.1415,363152.69646849,0
+FFWM.US,D,20190412,000000,13.2441,13.477,13.104,13.1898,187375.86010595,0
+FFWM.US,D,20190415,000000,13.1612,13.17,12.9362,13.0102,69105.741181192,0
+FFWM.US,D,20190416,000000,13.0201,13.2628,12.9737,13.2441,103320.17603052,0
+FFWM.US,D,20190417,000000,13.2994,13.2994,13.1227,13.2806,74378.853748743,0
+FFWM.US,D,20190418,000000,13.2155,13.3379,12.954,13.0023,79738.095172604,0
+FFWM.US,D,20190422,000000,12.9362,13.0941,12.7003,12.796,64270.365859834,0
+FFWM.US,D,20190423,000000,12.8405,13.2253,12.7694,13.1612,250507.29850116,0
+FFWM.US,D,20190424,000000,13.0645,13.4059,13.0201,13.0566,240953.07513463,0
+FFWM.US,D,20190425,000000,12.9165,13.2441,12.7694,13.2066,208435.88539496,0
+FFWM.US,D,20190426,000000,13.17,13.249,13.0201,13.1997,98313.556277202,0
+FFWM.US,D,20190429,000000,13.1997,13.8165,13.1997,13.7218,177128.55276628,0
+FFWM.US,D,20190430,000000,13.7129,13.7218,13.2628,13.2994,132276.69752223,0
+FFWM.US,D,20190501,000000,13.2895,13.554,13.2343,13.4059,322506.9692544,0
+FFWM.US,D,20190502,000000,13.4059,13.6655,13.3764,13.6369,182832.30961539,0
+FFWM.US,D,20190503,000000,13.6458,13.9458,13.6191,13.9458,242343.29620355,0
+FFWM.US,D,20190506,000000,13.7218,13.9181,13.6931,13.8077,96334.619143377,0
+FFWM.US,D,20190507,000000,13.6833,13.7031,13.4149,13.5057,78435.016240654,0
+FFWM.US,D,20190508,000000,13.4592,13.5254,13.3379,13.3862,68551.476658815,0
+FFWM.US,D,20190509,000000,13.2806,13.3664,13.1612,13.328,47940.334703293,0
+FFWM.US,D,20190510,000000,13.2806,13.4059,13.104,13.3961,61640.902540696,0
+FFWM.US,D,20190513,000000,13.1898,13.1898,12.8325,12.9263,110752.58968982,0
+FFWM.US,D,20190514,000000,12.9362,13.1612,12.8138,13.1365,66809.647200011,0
+FFWM.US,D,20190515,000000,13.0023,13.0201,12.8325,12.9924,79351.021959536,0
+FFWM.US,D,20190516,000000,13.0102,13.17,12.954,13.0023,48594.914011256,0
+FFWM.US,D,20190517,000000,12.879,13.0842,12.796,12.804,58753.052652626,0
+FFWM.US,D,20190520,000000,12.796,13.1997,12.796,13.1612,120740.49717989,0
+FFWM.US,D,20190521,000000,13.2343,13.3862,13.1316,13.3478,88007.47865911,0
+FFWM.US,D,20190522,000000,13.2895,13.2895,12.9362,12.9638,57291.901937329,0
+FFWM.US,D,20190523,000000,12.8227,12.8227,12.4664,12.581,88982.254656416,0
+FFWM.US,D,20190524,000000,12.653,12.9165,12.653,12.8977,58760.145617263,0
+FFWM.US,D,20190528,000000,12.879,12.9017,12.6618,12.7497,142746.92660765,0
+FFWM.US,D,20190529,000000,12.5612,12.7003,12.5247,12.6184,141466.13985027,0
+FFWM.US,D,20190530,000000,12.581,12.6756,12.3085,12.4191,268999.67059144,0
+FFWM.US,D,20190531,000000,12.279,12.3658,12.1674,12.3184,154084.52394015,0
+FFWM.US,D,20190603,000000,12.2986,12.5622,12.2425,12.3934,225112.45853807,0
+FFWM.US,D,20190604,000000,12.5247,12.6539,12.4862,12.6381,115720.70477796,0
+FFWM.US,D,20190605,000000,12.7309,12.7309,12.4013,12.4862,106585.97960569,0
+FFWM.US,D,20190606,000000,12.4289,12.4862,12.2425,12.4092,75323.231326175,0
+FFWM.US,D,20190607,000000,12.4092,12.4862,12.279,12.3085,73708.06195018,0
+FFWM.US,D,20190610,000000,12.3559,12.5523,12.3283,12.3559,190664.96913637,0
+FFWM.US,D,20190611,000000,12.4566,12.572,12.3756,12.5247,114565.56482273,0
+FFWM.US,D,20190612,000000,12.4862,12.6628,12.4477,12.5908,107999.50612985,0
+FFWM.US,D,20190613,000000,12.6006,12.7792,12.4487,12.4862,176710.06785268,0
+FFWM.US,D,20190614,000000,12.496,12.572,12.4388,12.5059,112568.38863698,0
+FFWM.US,D,20190617,000000,12.5158,12.572,12.3361,12.4013,52262.990009437,0
+FFWM.US,D,20190618,000000,12.3934,12.6628,12.3934,12.582,79916.4325692,0
+FFWM.US,D,20190619,000000,12.6283,12.8523,12.582,12.6441,159036.42653769,0
+FFWM.US,D,20190620,000000,12.7704,12.8059,12.5908,12.7112,196778.09137312,0
+FFWM.US,D,20190621,000000,12.6194,12.798,12.5622,12.6727,194617.7770007,0
+FFWM.US,D,20190624,000000,12.6727,12.7605,12.3085,12.3085,120468.93796234,0
+FFWM.US,D,20190625,000000,12.2888,12.3184,12.1299,12.2602,74970.609655632,0
+FFWM.US,D,20190626,000000,12.2986,12.496,12.2986,12.3658,63537.763940861,0
+FFWM.US,D,20190627,000000,12.3461,12.5434,12.3461,12.5434,120622.95662304,0
+FFWM.US,D,20190628,000000,12.6095,12.7704,12.5434,12.6283,381419.10697103,0
+FFWM.US,D,20190701,000000,12.7112,12.8898,12.5868,12.871,489266.62100152,0
+FFWM.US,D,20190702,000000,12.8997,12.9756,12.7507,12.871,127360.25974787,0
+FFWM.US,D,20190703,000000,12.8523,13.0408,12.8523,12.9756,49636.566532286,0
+FFWM.US,D,20190705,000000,13.0043,13.2283,13.0043,13.173,75620.122560281,0
+FFWM.US,D,20190708,000000,13.1444,13.2372,13.0497,13.0971,201567.86906466,0
+FFWM.US,D,20190709,000000,13.0408,13.1632,12.9856,13.0872,48282.823567211,0
+FFWM.US,D,20190710,000000,13.1247,13.1247,12.9185,12.9658,50563.718338456,0
+FFWM.US,D,20190711,000000,12.9756,13.1168,12.9185,13.0872,67140.989976642,0
+FFWM.US,D,20190712,000000,13.0408,13.3122,13.0408,13.2648,101361.50450995,0
+FFWM.US,D,20190715,000000,13.3418,13.3418,12.9856,13.0408,58041.729627565,0
+FFWM.US,D,20190716,000000,13.0122,13.173,13.0073,13.0674,56829.845955238,0
+FFWM.US,D,20190717,000000,13.0043,13.0872,12.9185,12.9658,76133.855856159,0
+FFWM.US,D,20190718,000000,12.9382,13.0872,12.9185,12.9658,140063.7594134,0
+FFWM.US,D,20190719,000000,12.8997,12.9944,12.871,12.9756,117102.81960159,0
+FFWM.US,D,20190722,000000,12.9471,12.9856,12.8345,12.9471,76738.78441166,0
+FFWM.US,D,20190723,000000,12.956,13.0872,12.9085,12.956,158241.00121764,0
+FFWM.US,D,20190724,000000,13.7642,13.848,12.7112,13.7642,344469.82761367,0
+FFWM.US,D,20190725,000000,13.4089,14.0741,13.4089,13.8856,179517.86856842,0
+FFWM.US,D,20190726,000000,13.934,14.4126,13.858,14.2537,206047.58287349,0
+FFWM.US,D,20190729,000000,14.2241,14.4777,14.0366,14.0741,225543.10281962,0
+FFWM.US,D,20190730,000000,14.0178,14.3316,14.0011,14.2626,318972.64630367,0
+FFWM.US,D,20190731,000000,14.3751,14.5251,14.1205,14.1304,212487.99476422,0
+FFWM.US,D,20190801,000000,14.2063,14.3356,13.6241,13.6793,130088.01129128,0
+FFWM.US,D,20190802,000000,13.5678,13.7178,13.4336,13.6142,192843.5225607,0
+FFWM.US,D,20190805,000000,13.3803,13.4336,12.8523,13.0497,87897.031066899,0
+FFWM.US,D,20190806,000000,13.0872,13.4188,13.0043,13.3418,153221.20881571,0
+FFWM.US,D,20190807,000000,13.2027,13.3171,12.9658,13.2747,124011.36715838,0
+FFWM.US,D,20190808,000000,13.3704,13.6606,13.3023,13.6142,108017.74518178,0
+FFWM.US,D,20190809,000000,13.549,13.5965,13.4001,13.4001,57078.099717545,0
+FFWM.US,D,20190812,000000,13.2471,13.4188,13.2471,13.3319,53827.495352306,0
+FFWM.US,D,20190813,000000,13.4001,13.5866,13.2747,13.481,66829.912813261,0
+FFWM.US,D,20190814,000000,13.173,13.3418,13.1345,13.2095,96754.117337644,0
+FFWM.US,D,20190815,000000,13.2185,13.4001,13.1543,13.2095,115011.40831423,0
+FFWM.US,D,20190816,000000,13.2185,13.7178,13.2027,13.6694,187025.26499674,0
+FFWM.US,D,20190819,000000,13.8757,13.9142,13.5678,13.6053,88641.792353823,0
+FFWM.US,D,20190820,000000,13.5678,13.6191,13.3221,13.3418,31579.905126877,0
+FFWM.US,D,20190821,000000,13.4336,13.4632,13.2836,13.4188,52463.619580607,0
+FFWM.US,D,20190822,000000,13.4721,13.4721,13.2935,13.3418,38260.464534613,0
+FFWM.US,D,20190823,000000,13.3023,13.4139,12.9283,12.9944,100654.23460753,0
+FFWM.US,D,20190826,000000,13.1247,13.1878,12.9471,13.1632,43939.902647819,0
+FFWM.US,D,20190827,000000,13.1928,13.3902,12.8898,12.9382,97522.184079805,0
+FFWM.US,D,20190828,000000,12.8345,13.2027,12.8345,12.9382,62219.485798973,0
+FFWM.US,D,20190829,000000,13.1069,13.2471,12.9756,13.0319,196178.22922092,0
+FFWM.US,D,20190830,000000,13.1069,13.248,12.8987,13.1642,109130.32734919,0
+FFWM.US,D,20190903,000000,13.0408,13.174,12.8513,12.9382,189584.81195016,0
+FFWM.US,D,20190904,000000,13.0774,13.0774,12.9658,13.0043,80137.327753621,0
+FFWM.US,D,20190905,000000,13.2195,13.6912,13.1345,13.4197,249731.1255137,0
+FFWM.US,D,20190906,000000,13.5115,13.5115,13.2382,13.2846,69124.993513779,0
+FFWM.US,D,20190909,000000,13.3626,13.8787,13.3626,13.7672,74733.501980611,0
+FFWM.US,D,20190910,000000,13.777,14.0129,13.7011,13.8067,143127.92013674,0
+FFWM.US,D,20190911,000000,13.9073,14.2754,13.7987,14.1343,111749.65786169,0
+FFWM.US,D,20190912,000000,14.0593,14.3701,13.9853,14.2853,80879.049198557,0
+FFWM.US,D,20190913,000000,14.3791,14.5212,14.2675,14.2853,133242.35399358,0
+FFWM.US,D,20190916,000000,14.1145,14.2576,14.0859,14.1343,155501.0903063,0
+FFWM.US,D,20190917,000000,14.0406,14.3316,13.9556,14.2853,104825.91109497,0
+FFWM.US,D,20190918,000000,14.1925,14.3791,14.0949,14.2951,82039.255557098,0
+FFWM.US,D,20190919,000000,14.3316,14.5034,14.1925,14.2192,76622.257135476,0
+FFWM.US,D,20190920,000000,14.2024,14.3889,14.0771,14.2192,291643.4535559,0
+FFWM.US,D,20190923,000000,14.0593,14.2675,13.9951,14.1629,91697.846831865,0
+FFWM.US,D,20190924,000000,14.1442,14.1728,13.9073,13.9655,154450.3182593,0
+FFWM.US,D,20190925,000000,14.0406,14.3701,14.0406,14.3041,111319.01358014,0
+FFWM.US,D,20190926,000000,14.2113,14.3139,14.1629,14.2488,189401.40815025,0
+FFWM.US,D,20190927,000000,14.2754,14.4837,14.2754,14.3889,111453.77990826,0
+FFWM.US,D,20190930,000000,14.3504,14.5034,14.2951,14.4037,120943.15331239,0
+FFWM.US,D,20191001,000000,14.4087,14.531,14.154,14.3238,402627.07123676,0
+FFWM.US,D,20191002,000000,14.2951,14.3504,14.0997,14.3406,212783.87271766,0
+FFWM.US,D,20191003,000000,14.229,14.3987,13.8067,14.1047,203274.23370028,0
+FFWM.US,D,20191004,000000,14.1047,14.3238,14.0257,14.2951,136885.09797519,0
+FFWM.US,D,20191007,000000,14.2192,14.3603,14.1047,14.1629,111734.45865176,0
+FFWM.US,D,20191008,000000,13.9951,13.9951,13.6339,13.6626,101955.28697816,0
+FFWM.US,D,20191009,000000,13.8067,13.8234,13.6339,13.6961,111651.36963744,0
+FFWM.US,D,20191010,000000,13.7672,13.7967,13.5698,13.6526,91337.118916022,0
+FFWM.US,D,20191011,000000,13.8333,14.0406,13.7474,13.8155,121544.02874524,0
+FFWM.US,D,20191014,000000,13.7672,13.8382,13.7011,13.7386,64787.1389977,0
+FFWM.US,D,20191015,000000,13.777,14.0593,13.7474,13.9458,73274.377826639,0
+FFWM.US,D,20191016,000000,13.8975,14.154,13.8975,13.9655,80127.194946997,0
+FFWM.US,D,20191017,000000,14.0406,14.1442,13.8975,14.0949,99499.094652305,0
+FFWM.US,D,20191018,000000,14.0218,14.2152,13.9655,14.154,88278.024595993,0
+FFWM.US,D,20191021,000000,14.3139,14.5212,14.3041,14.4935,126528.35632398,0
+FFWM.US,D,20191022,000000,14.4087,14.7679,14.4087,14.6238,113385.09285094,0
+FFWM.US,D,20191023,000000,15.0126,15.0216,14.528,14.8409,141372.91802932,0
+FFWM.US,D,20191024,000000,14.7876,15.0216,14.7195,14.831,93319.095891834,0
+FFWM.US,D,20191025,000000,14.831,14.8873,14.6721,14.6998,83721.301456816,0
+FFWM.US,D,20191028,000000,14.6278,14.8972,14.5034,14.7777,143756.15414748,0
+FFWM.US,D,20191029,000000,14.7777,14.9169,14.7777,14.8695,243592.67126039,0
+FFWM.US,D,20191030,000000,14.8873,14.9939,14.6149,14.9544,174073.51156891,0
+FFWM.US,D,20191031,000000,14.8695,15.1142,14.6238,15.0955,425086.43712065,0
+FFWM.US,D,20191101,000000,15.1142,15.4922,15.0216,15.286,188125.68779619,0
+FFWM.US,D,20191104,000000,15.4459,15.4834,15.2288,15.361,98911.391868066,0
+FFWM.US,D,20191105,000000,15.4922,15.5307,15.361,15.4745,146521.39707539,0
+FFWM.US,D,20191106,000000,15.436,15.5583,15.361,15.4745,85741.783097803,0
+FFWM.US,D,20191107,000000,15.5583,15.814,15.4834,15.5583,97332.700595921,0
+FFWM.US,D,20191108,000000,15.5208,15.6324,15.3975,15.4647,72943.035050007,0
+FFWM.US,D,20191111,000000,15.3797,15.4745,15.2899,15.4172,78397.524856142,0
+FFWM.US,D,20191112,000000,15.4647,15.5485,15.3324,15.3975,76011.248896,0
+FFWM.US,D,20191113,000000,15.2663,15.3373,15.1142,15.2564,50077.343620465,0
+FFWM.US,D,20191114,000000,15.2564,15.3699,15.1527,15.2475,65762.928275669,0
+FFWM.US,D,20191115,000000,15.3511,15.3511,15.1429,15.1715,54864.081470025,0
+FFWM.US,D,20191118,000000,15.1242,15.1242,14.7975,15.0777,72086.812890211,0
+FFWM.US,D,20191119,000000,15.1054,15.3126,15.1054,15.2761,63839.72157828,0
+FFWM.US,D,20191120,000000,15.1627,15.3324,15.0689,15.2198,156944.00196967,0
+FFWM.US,D,20191121,000000,15.2564,15.2564,15.0827,15.2001,52640.943696542,0
+FFWM.US,D,20191122,000000,15.2761,15.2939,15.1814,15.2564,75891.681777827,0
+FFWM.US,D,20191125,000000,15.3413,15.5683,15.2564,15.5208,130959.43266101,0
+FFWM.US,D,20191126,000000,15.4459,15.6068,15.4262,15.4834,117881.01915037,0
+FFWM.US,D,20191127,000000,15.511,15.6324,15.511,15.6068,48715.494410091,0
+FFWM.US,D,20191129,000000,15.511,15.5781,15.4064,15.5022,42133.223226616,0
+FFWM.US,D,20191202,000000,15.5307,15.6068,15.3018,15.3787,96095.484907032,0
+FFWM.US,D,20191203,000000,15.2366,15.2366,14.9919,15.1804,64763.833542463,0
+FFWM.US,D,20191204,000000,15.2366,15.4547,15.2366,15.285,105842.23159943,0
+FFWM.US,D,20191205,000000,15.3965,15.4647,15.3601,15.3886,41873.823377021,0
+FFWM.US,D,20191206,000000,15.5485,15.6719,15.511,15.587,112441.72855418,0
+FFWM.US,D,20191209,000000,15.5386,15.6245,15.4922,15.5683,89834.423693563,0
+FFWM.US,D,20191210,000000,15.6245,15.6995,15.5683,15.6423,67766.184145393,0
+FFWM.US,D,20191211,000000,15.6916,15.7281,15.5683,15.662,80732.123502498,0
+FFWM.US,D,20191212,000000,15.7094,16.0696,15.6068,16.0409,107311.48856003,0
+FFWM.US,D,20191213,000000,16.0222,16.1278,15.7281,15.8416,108174.80368447,0
+FFWM.US,D,20191216,000000,16.0597,16.3252,16.0311,16.2008,162230.28718583,0
+FFWM.US,D,20191217,000000,16.1722,16.4012,16.1525,16.3627,138961.31005262,0
+FFWM.US,D,20191218,000000,16.4012,16.6183,16.3489,16.5788,103560.32354753,0
+FFWM.US,D,20191219,000000,16.5127,16.6183,16.485,16.6084,72543.80246899,0
+FFWM.US,D,20191220,000000,16.6469,16.6844,16.2867,16.4189,305748.32037763,0
+FFWM.US,D,20191223,000000,16.5423,16.5423,16.2393,16.3627,94844.083288868,0
+FFWM.US,D,20191224,000000,16.3716,16.5028,16.3439,16.4288,44365.480526061,0
+FFWM.US,D,20191226,000000,16.4288,16.485,16.3814,16.4189,31517.081725804,0
+FFWM.US,D,20191227,000000,16.4189,16.4663,16.2966,16.4012,82085.866467572,0
+FFWM.US,D,20191230,000000,16.5028,16.57,16.3627,16.5028,57090.259085494,0
+FFWM.US,D,20191231,000000,16.4663,16.5561,16.4288,16.4565,89322.71695901,0
+FFWM.US,D,20200102,000000,16.4565,16.4565,16.1623,16.3054,89157.552211025,0
+FFWM.US,D,20200103,000000,16.1179,16.2581,16.0034,16.1722,95521.968052068,0
+FFWM.US,D,20200106,000000,16.2206,16.2206,15.8801,16.1278,86244.370306393,0
+FFWM.US,D,20200107,000000,16.0794,16.1347,15.9304,15.9551,52795.975637901,0
+FFWM.US,D,20200108,000000,15.9551,16.1525,15.9551,16.0311,87497.798485882,0
+FFWM.US,D,20200109,000000,16.2206,16.2768,16.0311,16.1278,108277.14503138,0
+FFWM.US,D,20200110,000000,16.0499,16.0577,15.8327,15.9166,77939.521996701,0
+FFWM.US,D,20200113,000000,15.9078,16.1623,15.8416,15.9255,52668.302274429,0
+FFWM.US,D,20200114,000000,15.8613,16.0222,15.8051,15.8712,76202.758941208,0
+FFWM.US,D,20200115,000000,15.815,15.8978,15.6817,15.7854,61241.669959678,0
+FFWM.US,D,20200116,000000,15.8801,16.0982,15.8416,16.0499,76185.533169946,0
+FFWM.US,D,20200117,000000,16.1623,16.1623,15.9551,15.9936,56230.997083711,0
+FFWM.US,D,20200121,000000,15.8613,15.9551,15.8199,15.8515,105242.36944725,0
+FFWM.US,D,20200122,000000,15.9255,15.9255,15.7854,15.8515,54486.127782919,0
+FFWM.US,D,20200123,000000,15.738,15.7854,15.6423,15.738,111808.42814012,0
+FFWM.US,D,20200124,000000,15.7577,15.7577,15.3216,15.4883,70636.808262201,0
+FFWM.US,D,20200127,000000,15.2188,15.4547,15.2188,15.3216,61279.16134419,0
+FFWM.US,D,20200128,000000,15.2653,15.435,15.1034,15.3787,251427.35734269,0
+FFWM.US,D,20200129,000000,16.4762,16.4762,15.6068,15.8248,139977.63055709,0
+FFWM.US,D,20200130,000000,15.6817,16.1811,15.6817,16.0499,90640.995100897,0
+FFWM.US,D,20200131,000000,15.9255,15.9255,15.5583,15.6068,117968.16128735,0
+FFWM.US,D,20200203,000000,15.7479,15.9551,15.6916,15.7854,114608.12261056,0
+FFWM.US,D,20200204,000000,15.8515,16.2008,15.8515,16.0894,95645.58829289,0
+FFWM.US,D,20200205,000000,16.1811,16.3351,16.1623,16.2206,99619.67505114,0
+FFWM.US,D,20200206,000000,16.3351,16.3351,16.0409,16.2008,80720.97741521,0
+FFWM.US,D,20200207,000000,16.0894,16.1623,15.9453,16.0894,63984.620713014,0
+FFWM.US,D,20200210,000000,15.965,16.2008,15.8978,16.1278,36496.342901235,0
+FFWM.US,D,20200211,000000,16.1427,16.2719,16.0894,16.191,97055.061694401,0
+FFWM.US,D,20200212,000000,16.2867,16.3814,16.0894,16.3153,101635.09028882,0
+FFWM.US,D,20200213,000000,16.2768,16.4663,16.2541,16.4663,105773.32851439,0
+FFWM.US,D,20200214,000000,16.3814,16.4663,16.1278,16.191,67556.43504826,0
+FFWM.US,D,20200218,000000,16.1347,16.1722,15.8416,15.9936,35798.192524785,0
+FFWM.US,D,20200219,000000,16.0034,16.0794,15.889,15.889,43797.030074409,0
+FFWM.US,D,20200220,000000,15.889,16.0133,15.6916,15.9255,73282.484071938,0
+FFWM.US,D,20200221,000000,15.9453,15.9453,15.6423,15.6995,66750.876921587,0
+FFWM.US,D,20200224,000000,15.2929,15.3886,15.1419,15.1419,53816.34926502,0
+FFWM.US,D,20200225,000000,15.132,15.1705,14.3001,14.3949,135053.08653743,0
+FFWM.US,D,20200226,000000,14.4797,14.5981,14.3464,14.5755,121495.39127344,0
+FFWM.US,D,20200227,000000,14.2913,14.5044,14.0001,14.0001,115963.89213695,0
+FFWM.US,D,20200228,000000,13.5728,13.781,13.2875,13.6902,195255.1305374,0
+FFWM.US,D,20200302,000000,13.7326,14.1975,13.5925,14.1195,86299.087462168,0
+FFWM.US,D,20200303,000000,14.0356,14.1195,13.5441,13.7227,114158.22599642,0
+FFWM.US,D,20200304,000000,13.9231,14.2478,13.7326,14.1797,128517.42626443,0
+FFWM.US,D,20200305,000000,13.8106,13.8462,13.2668,13.4375,154638.78846252,0
+FFWM.US,D,20200306,000000,12.4102,13.4375,12.1467,13.1159,162673.09083533,0
+FFWM.US,D,20200309,000000,12.3559,12.5838,11.4805,11.4993,202496.03415149,0
+FFWM.US,D,20200310,000000,11.974,12.2118,11.523,12.1092,314167.66940219,0
+FFWM.US,D,20200311,000000,11.8802,11.974,11.4046,11.6325,216011.17162767,0
+FFWM.US,D,20200312,000000,10.8529,11.3759,9.40016,9.70412,406605.21111766,0
+FFWM.US,D,20200313,000000,10.3111,10.921,9.83538,10.9012,309121.53170303,0
+FFWM.US,D,20200316,000000,9.88473,10.7029,9.88473,10.016,347396.18216691,0
+FFWM.US,D,20200317,000000,10.1414,10.7482,8.93366,10.693,385630.3014043,0
+FFWM.US,D,20200318,000000,10.1216,10.3406,8.9001,9.08563,204954.25303868,0
+FFWM.US,D,20200319,000000,9.08563,9.57878,8.78148,9.31361,239492.93769999,0
+FFWM.US,D,20200320,000000,9.2093,9.36147,8.03548,8.09736,999018.73715641,0
+FFWM.US,D,20200323,000000,8.35385,8.35385,7.6125,7.90729,355942.19127428,0
+FFWM.US,D,20200324,000000,8.69611,9.23812,8.35385,9.18976,283869.56431334,0
+FFWM.US,D,20200325,000000,9.19962,9.5028,8.60097,8.76253,332860.67106363,0
+FFWM.US,D,20200326,000000,8.84809,10.0446,8.64845,9.98833,213410.08016707,0
+FFWM.US,D,20200327,000000,9.67648,10.2065,9.38042,9.95082,241608.66772325,0
+FFWM.US,D,20200330,000000,9.88473,10.1502,9.76925,9.97057,145483.79767701,0
+FFWM.US,D,20200331,000000,9.86499,10.0939,9.59852,9.71399,207606.00853238,0
+FFWM.US,D,20200401,000000,9.33197,9.6084,9.1187,9.27572,247440.09793583,0
+FFWM.US,D,20200402,000000,9.19962,9.76037,9.12343,9.68538,202976.32918551,0
+FFWM.US,D,20200403,000000,9.67648,9.69426,8.81483,9.01922,143945.63763136,0
+FFWM.US,D,20200406,000000,9.48503,9.81663,9.34183,9.76037,158994.88203053,0
+FFWM.US,D,20200407,000000,10.1985,10.3506,9.5028,9.70412,143509.9269465,0
+FFWM.US,D,20200408,000000,9.87485,10.2825,9.54128,10.1887,162229.27390517,0
+FFWM.US,D,20200409,000000,10.5588,10.9773,10.3506,10.9496,184238.74317491,0
+FFWM.US,D,20200413,000000,10.921,10.9634,10.3881,10.5963,227539.26572471,0
+FFWM.US,D,20200414,000000,10.9871,11.1963,10.1798,10.5588,194756.59645147,0
+FFWM.US,D,20200415,000000,10.0446,10.0446,9.79787,9.96075,172057.08305057,0
+FFWM.US,D,20200416,000000,9.93306,10.0644,9.59852,9.88473,284339.72654073,0
+FFWM.US,D,20200417,000000,10.2825,10.8815,10.2825,10.6258,191171.60946761,0
+FFWM.US,D,20200420,000000,10.3308,10.8529,10.2923,10.5785,121947.3144489,0
+FFWM.US,D,20200421,000000,10.1414,10.539,10.0061,10.3012,101978.59243339,0
+FFWM.US,D,20200422,000000,10.5588,10.6535,10.1117,10.2262,122827.8553446,0
+FFWM.US,D,20200423,000000,9.98833,11.0148,9.98833,10.921,191783.63098775,0
+FFWM.US,D,20200424,000000,11.3858,11.6325,11.215,11.5763,286020.75915979,0
+FFWM.US,D,20200427,000000,11.6611,12.7259,11.6226,12.5267,299618.98565028,0
+FFWM.US,D,20200428,000000,13.0398,13.0398,12.6303,12.9836,213907.60097236,0
+FFWM.US,D,20200429,000000,13.5816,13.9616,13.0398,13.6468,262040.45900152,0
+FFWM.US,D,20200430,000000,13.2185,13.2954,12.8582,13.0764,160060.85328746,0
+FFWM.US,D,20200501,000000,12.6401,12.798,11.9562,12.193,137065.46193312,0
+FFWM.US,D,20200504,000000,12.0697,12.2878,11.8329,12.2069,132794.48394076,0
+FFWM.US,D,20200505,000000,12.3559,12.4201,11.6424,11.6789,174922.64076406,0
+FFWM.US,D,20200506,000000,11.6513,11.7381,11.4144,11.6424,160316.20001441,0
+FFWM.US,D,20200507,000000,11.5279,12.193,11.5092,12.0599,270824.58906457,0
+FFWM.US,D,20200508,000000,12.4102,12.5503,11.9463,12.3559,273797.55452829,0
+FFWM.US,D,20200511,000000,12.3559,12.574,12.0115,12.4782,304361.13915069,0
+FFWM.US,D,20200512,000000,12.5454,12.5503,11.9463,12.0026,302281.88723128,0
+FFWM.US,D,20200513,000000,11.8802,11.9838,11.2052,11.6513,259949.04771416,0
+FFWM.US,D,20200514,000000,11.3286,11.7647,11.1194,11.7085,190366.05134093,0
+FFWM.US,D,20200515,000000,11.6048,11.7845,11.519,11.6986,169447.88534469,0
+FFWM.US,D,20200518,000000,12.2503,13.0201,12.1467,12.8957,189564.54633692,0
+FFWM.US,D,20200519,000000,12.7654,13.0398,12.5454,12.574,192304.45724826,0
+FFWM.US,D,20200520,000000,12.8671,13.4316,12.8671,13.2382,177084.9816978,0
+FFWM.US,D,20200521,000000,13.1533,13.3438,13.1336,13.1829,130404.15485797,0
+FFWM.US,D,20200522,000000,13.258,13.258,12.8908,13.1928,80187.991786745,0
+FFWM.US,D,20200526,000000,13.9813,14.0751,13.4572,13.9813,257927.55279251,0
+FFWM.US,D,20200527,000000,14.4165,14.9346,14.1215,14.835,422617.07214618,0
+FFWM.US,D,20200528,000000,14.9208,15.139,14.1017,14.1116,240962.19466059,0
+FFWM.US,D,20200529,000000,13.8728,14.4087,13.56,14.229,522563.02357063,0
+FFWM.US,D,20200601,000000,14.2853,14.3001,13.3201,13.482,228381.30195523,0
+FFWM.US,D,20200602,000000,13.6546,13.855,13.1977,13.3783,99166.738595011,0
+FFWM.US,D,20200603,000000,13.7592,14.1314,13.3981,13.855,133015.37912518,0
+FFWM.US,D,20200604,000000,13.8826,14.534,13.7494,14.5241,305451.42914352,0
+FFWM.US,D,20200605,000000,15.4212,15.7844,14.8775,15.507,232619.85496639,0
+FFWM.US,D,20200608,000000,15.7745,15.8801,15.4982,15.8515,141201.67359737,0
+FFWM.US,D,20200609,000000,15.6501,16.6153,15.2958,16.2235,334272.17102646,0
+FFWM.US,D,20200610,000000,16.8147,16.8147,15.2693,15.2693,202267.03272178,0
+FFWM.US,D,20200611,000000,14.458,14.6188,14.1314,14.5626,267239.6020807,0
+FFWM.US,D,20200612,000000,15.2505,15.3304,14.7728,15.2505,283470.33173232,0
+FFWM.US,D,20200615,000000,14.609,14.9436,14.4185,14.7294,189783.41496001,0
+FFWM.US,D,20200616,000000,14.9524,15.517,14.6949,15.0314,233818.5659901,0
+FFWM.US,D,20200617,000000,15.1142,15.1142,14.5054,14.5241,134646.76099178,0
+FFWM.US,D,20200618,000000,14.3139,14.839,14.3139,14.6573,93212.701422274,0
+FFWM.US,D,20200619,000000,14.8577,15.0314,14.4185,14.9336,596370.38702574,0
+FFWM.US,D,20200622,000000,14.8488,15.2505,14.6672,15.2307,252138.68036776,0
+FFWM.US,D,20200623,000000,15.3254,15.4212,14.8775,15.1054,210892.07772081,0
+FFWM.US,D,20200624,000000,14.7244,14.8103,13.9123,14.1698,193789.92669946,0
+FFWM.US,D,20200625,000000,14.1215,14.6761,14.0079,14.6672,217650.65973956,0
+FFWM.US,D,20200626,000000,14.3889,14.7728,13.9705,14.6949,376046.69289856,0
+FFWM.US,D,20200629,000000,14.915,15.2593,14.7462,15.0827,285968.06856534,0
+FFWM.US,D,20200630,000000,14.9436,15.6601,14.9436,15.6038,396176.5265394,0
+FFWM.US,D,20200701,000000,15.6601,15.8042,15.3254,15.3254,231598.46805861,0
+FFWM.US,D,20200702,000000,15.7557,15.9847,15.0314,15.1439,235608.01964004,0
+FFWM.US,D,20200706,000000,15.507,15.7745,14.9721,15.0955,99136.340175137,0
+FFWM.US,D,20200707,000000,14.9436,14.9721,14.5428,14.5991,128901.45963551,0
+FFWM.US,D,20200708,000000,14.5813,14.7629,14.3406,14.7047,203915.64035963,0
+FFWM.US,D,20200709,000000,14.6672,14.6672,14.2389,14.3504,161476.40637294,0
+FFWM.US,D,20200710,000000,14.4087,14.6761,14.2951,14.6376,150441.77995853,0
+FFWM.US,D,20200713,000000,14.8488,15.0018,14.3791,14.6672,185997.79840498,0
+FFWM.US,D,20200714,000000,14.6761,14.829,14.4087,14.6849,123860.38833967,0
+FFWM.US,D,20200715,000000,15.0955,15.5741,14.9919,15.4114,479963.69123928,0
+FFWM.US,D,20200716,000000,15.3353,15.5939,15.1922,15.3156,182363.16066866,0
+FFWM.US,D,20200717,000000,15.3156,15.4794,14.7728,14.7728,133931.38484407,0
+FFWM.US,D,20200720,000000,14.6573,14.9524,14.2192,14.2488,313844.43287085,0
+FFWM.US,D,20200721,000000,14.5626,15.4705,14.5626,15.2958,375458.99011432,0
+FFWM.US,D,20200722,000000,15.5741,15.6601,15.1537,15.3639,344106.05985584,0
+FFWM.US,D,20200723,000000,15.3827,15.7281,15.3442,15.5949,718709.84109102,0
+FFWM.US,D,20200724,000000,15.3541,15.6413,15.1527,15.4508,506009.05738769,0
+FFWM.US,D,20200727,000000,15.4311,15.4311,14.6692,14.8222,144742.07623208,0
+FFWM.US,D,20200728,000000,14.7314,15.1814,14.7314,14.9701,274167.40197009,0
+FFWM.US,D,20200729,000000,14.9801,15.3827,14.8083,15.3442,262073.89726338,0
+FFWM.US,D,20200730,000000,15.0096,15.058,14.7699,14.9514,77015.410032518,0
+FFWM.US,D,20200731,000000,14.8557,15.0047,14.4728,14.7402,162111.73334832,0
+FFWM.US,D,20200803,000000,14.8083,14.9701,14.6298,14.7314,132496.57942599,0
+FFWM.US,D,20200804,000000,14.6919,14.8655,14.4442,14.7501,134218.14327155,0
+FFWM.US,D,20200805,000000,14.8655,15.0491,14.7797,15.0047,155459.54579914,0
+FFWM.US,D,20200806,000000,14.9603,15.0491,14.7501,14.7649,122805.56317002,0
+FFWM.US,D,20200807,000000,14.6919,15.4114,14.6919,15.3541,189772.26887272,0
+FFWM.US,D,20200810,000000,15.3541,15.9581,15.1132,15.7864,214225.77110037,0
+FFWM.US,D,20200811,000000,15.9679,16.495,15.8535,15.9481,468134.65278548,0
+FFWM.US,D,20200812,000000,16.2275,16.4525,15.6126,15.9481,205361.59186499,0
+FFWM.US,D,20200813,000000,15.9383,16.0547,14.7807,15.6314,74262.326472557,0
+FFWM.US,D,20200814,000000,15.4804,15.806,15.3254,15.585,128578.22310418,0
+FFWM.US,D,20200817,000000,15.5455,15.6413,15.3156,15.4607,137289.39695952,0
+FFWM.US,D,20200818,000000,15.508,15.508,15.1044,15.1715,139939.12589192,0
+FFWM.US,D,20200819,000000,15.133,15.3916,14.9701,15.0294,104826.92437563,0
+FFWM.US,D,20200820,000000,14.7797,14.913,14.6346,14.7116,89767.547169839,0
+FFWM.US,D,20200821,000000,14.7116,14.7797,14.3454,14.4343,275779.53150409,0
+FFWM.US,D,20200824,000000,14.5873,14.9701,14.3336,14.832,212750.4344558,0
+FFWM.US,D,20200825,000000,14.9899,15.058,14.7116,14.8833,115564.65955593,0
+FFWM.US,D,20200826,000000,14.8172,14.8932,14.5991,14.6258,90898.368389168,0
+FFWM.US,D,20200827,000000,14.6821,15.0945,14.5399,14.8833,266844.42262234,0
+FFWM.US,D,20200828,000000,15.058,15.0955,14.6821,14.8468,93835.869029699,0
+FFWM.US,D,20200831,000000,14.7501,14.827,13.8965,14.5675,232736.38224258,0
+FFWM.US,D,20200901,000000,14.4728,14.6821,14.4728,14.5774,147505.29259866,0
+FFWM.US,D,20200902,000000,14.53,14.6919,14.4965,14.6159,129487.13585842,0
+FFWM.US,D,20200903,000000,14.6821,15.0491,14.3652,14.4047,134996.34282034,0
+FFWM.US,D,20200904,000000,14.7501,14.8655,14.3188,14.6731,278645.08921759,0
+FFWM.US,D,20200908,000000,14.5202,14.5202,14.0957,14.15,159379.92868227,0
+FFWM.US,D,20200909,000000,14.2903,14.4047,14.0504,14.309,190789.60265785,0
+FFWM.US,D,20200910,000000,14.3849,14.4442,14.2043,14.2626,191055.08219143,0
+FFWM.US,D,20200911,000000,14.2725,14.2725,13.9646,14.1155,135223.31768873,0
+FFWM.US,D,20200914,000000,14.155,14.4817,14.1452,14.3188,136821.26129346,0
+FFWM.US,D,20200915,000000,14.3849,14.3849,13.9448,13.9546,94579.617035961,0
+FFWM.US,D,20200916,000000,14.0316,14.1649,13.858,14.0228,108246.7466115,0
+FFWM.US,D,20200917,000000,13.8017,13.9843,12.9866,13.7622,80370.382305992,0
+FFWM.US,D,20200918,000000,13.935,13.935,13.4652,13.7049,444230.34867689,0
+FFWM.US,D,20200921,000000,13.3793,14.0316,12.7467,12.8987,209411.67467292,0
+FFWM.US,D,20200922,000000,12.9283,13.0714,12.2473,12.3046,312184.67914571,0
+FFWM.US,D,20200923,000000,12.3046,12.7171,11.7865,11.893,377962.80663132,0
+FFWM.US,D,20200924,000000,11.9197,12.4487,11.7964,12.1329,175100.97816066,0
+FFWM.US,D,20200925,000000,11.9197,12.1792,11.9197,12.0845,145414.89459197,0
+FFWM.US,D,20200928,000000,12.1892,12.7664,12.1892,12.6974,137829.47555263,0
+FFWM.US,D,20200929,000000,12.6214,12.8129,12.4013,12.6016,131573.48074247,0
+FFWM.US,D,20200930,000000,12.6214,12.803,12.5158,12.5345,159802.46671852,0
+FFWM.US,D,20201001,000000,12.5158,12.7566,12.4575,12.6776,120960.37908365,0
+FFWM.US,D,20201002,000000,12.5158,12.9185,12.4388,12.8888,122245.21896367,0
+FFWM.US,D,20201005,000000,12.9866,13.3991,12.9766,13.3606,81732.231516366,0
+FFWM.US,D,20201006,000000,13.3793,13.782,13.2974,13.3013,184552.86018029,0
+FFWM.US,D,20201007,000000,13.4454,13.6951,13.178,13.4356,158356.51521317,0
+FFWM.US,D,20201008,000000,13.5708,13.858,13.5165,13.7919,115790.62114367,0
+FFWM.US,D,20201009,000000,13.9546,14.1254,13.6468,13.7237,76795.528128759,0
+FFWM.US,D,20201012,000000,13.6754,14.0859,13.5609,14.0041,261870.22785022,0
+FFWM.US,D,20201013,000000,13.8067,14.0316,13.6468,13.8205,149337.30403643,0
+FFWM.US,D,20201014,000000,13.8115,13.8856,13.6468,13.7336,197216.84189996,0
+FFWM.US,D,20201015,000000,13.7237,14.2725,13.629,14.2438,203353.26959195,0
+FFWM.US,D,20201016,000000,14.1945,14.2725,13.9744,14.2537,67392.283580937,0
+FFWM.US,D,20201019,000000,14.3949,14.53,14.2783,14.3751,105013.36801752,0
+FFWM.US,D,20201020,000000,14.4728,15.0393,14.4728,14.8172,147417.13718102,0
+FFWM.US,D,20201021,000000,14.913,15.1429,14.7501,14.76,124025.55308765,0
+FFWM.US,D,20201022,000000,14.7501,15.0945,14.7501,15.058,81068.532682441,0
+FFWM.US,D,20201023,000000,15.1132,15.2495,14.8468,15.1232,92099.105974207,0
+FFWM.US,D,20201026,000000,14.9031,14.9031,14.4343,14.6159,123634.42675193,0
+FFWM.US,D,20201027,000000,14.6731,15.1429,14.2725,14.309,163277.00611017,0
+FFWM.US,D,20201028,000000,14.0041,14.3356,13.7049,13.9152,233318.00534283,0
+FFWM.US,D,20201029,000000,14.1057,14.2626,13.7287,13.9053,239183.88709793,0
+FFWM.US,D,20201030,000000,13.7919,14.2903,13.7919,14.2626,179861.370713,0
+FFWM.US,D,20201102,000000,14.3751,14.6869,14.3356,14.5399,77969.920416575,0
+FFWM.US,D,20201103,000000,14.7501,14.9998,14.6643,14.7995,111319.01358014,0
+FFWM.US,D,20201104,000000,14.3751,14.4343,13.9646,14.0504,100749.48298981,0
+FFWM.US,D,20201105,000000,14.0701,14.6159,14.0701,14.5675,89509.160600906,0
+FFWM.US,D,20201106,000000,14.6544,14.7027,14.2893,14.2981,70026.813303387,0
+FFWM.US,D,20201109,000000,15.4152,16.0913,15.0551,15.6363,242554.05858135,0
+FFWM.US,D,20201110,000000,15.8307,16.2255,15.7439,15.8781,270197.36833449,0
+FFWM.US,D,20201111,000000,16.0519,16.0716,15.5801,15.7725,135092.60448327,0
+FFWM.US,D,20201112,000000,15.4745,15.812,15.2899,15.5801,161461.20716301,0
+FFWM.US,D,20201113,000000,15.7824,16.1663,15.7537,16.0429,195218.65243355,0
+FFWM.US,D,20201116,000000,16.3804,17.922,16.2936,17.6229,387183.66065989,0
+FFWM.US,D,20201117,000000,17.3427,17.6229,16.9756,17.5648,144331.69756377,0
+FFWM.US,D,20201118,000000,17.4967,17.6516,17.2085,17.3427,283891.85648792,0
+FFWM.US,D,20201119,000000,17.1887,17.3526,17.0151,17.3427,143903.07984354,0
+FFWM.US,D,20201120,000000,17.1029,17.4394,16.8808,17.391,149514.62815236,0
+FFWM.US,D,20201123,000000,17.6033,17.9585,17.4207,17.844,146248.82457718,0
+FFWM.US,D,20201124,000000,18.0157,19.501,17.922,19.2898,313931.57500782,0
+FFWM.US,D,20201125,000000,19.3096,19.3096,18.4697,18.8368,144499.90215374,0
+FFWM.US,D,20201127,000000,18.7115,18.7115,17.7137,18.0947,87384.311051684,0
+FFWM.US,D,20201130,000000,18.0157,18.0947,16.9854,17.1117,154386.48157757,0
+FFWM.US,D,20201201,000000,17.6131,18.0157,17.4107,17.7562,326277.38659949,0
+FFWM.US,D,20201202,000000,17.8144,17.9979,17.4207,17.8538,117917.49725422,0
+FFWM.US,D,20201203,000000,17.9979,17.9979,17.6427,17.7464,185321.94020311,0
+FFWM.US,D,20201204,000000,18.22,18.6444,17.6328,18.5556,240235.67242559,0
+FFWM.US,D,20201207,000000,18.4895,18.4895,18.1332,18.2575,157886.35298578,0
+FFWM.US,D,20201208,000000,17.9782,18.3542,17.4492,18.3256,83688.876475616,0
+FFWM.US,D,20201209,000000,18.4944,18.4944,17.844,18.2674,166748.50565984,0
+FFWM.US,D,20201210,000000,18.0651,18.3158,18.0354,18.2289,91891.383438399,0
+FFWM.US,D,20201211,000000,17.9979,18.3937,17.5253,18.1628,73103.13339468,0
+FFWM.US,D,20201214,000000,18.3059,18.6049,17.9684,18.0749,99454.510303156,0
+FFWM.US,D,20201215,000000,18.3256,18.827,18.1815,18.6917,106200.93295396,0
+FFWM.US,D,20201216,000000,19.0589,19.5356,18.7885,19.1823,230588.22723811,0
+FFWM.US,D,20201217,000000,19.2415,19.2799,18.7115,19.1921,171651.77078557,0
+FFWM.US,D,20201218,000000,19.3659,19.6649,19.1723,19.2316,456137.40974171,0
+FFWM.US,D,20201221,000000,19.2701,19.2799,18.5655,18.8467,122036.4831472,0
+FFWM.US,D,20201222,000000,18.9326,19.0855,18.7302,18.8467,78135.085164559,0
+FFWM.US,D,20201223,000000,18.8753,19.4043,18.8753,19.2997,80590.26420975,0
+FFWM.US,D,20201224,000000,19.3096,19.3096,19.0687,19.2415,45495.288464726,0
+FFWM.US,D,20201228,000000,19.4921,19.809,19.3234,19.578,96641.643184109,0
+FFWM.US,D,20201229,000000,19.7428,19.7428,19.126,19.2603,113219.92810296,0
+FFWM.US,D,20201230,000000,19.0974,19.5108,18.3128,19.1527,71574.092874996,0
+FFWM.US,D,20201231,000000,19.1921,19.4724,19.1921,19.2701,66787.355025436,0
+FFWM.US,D,20210104,000000,19.3461,19.5533,18.8368,19.0777,120945.17987371,0
+FFWM.US,D,20210105,000000,19.0974,19.4339,19.0825,19.2218,106383.3234732,0
+FFWM.US,D,20210106,000000,19.809,20.4938,19.3461,20.1178,363036.1691923,0
+FFWM.US,D,20210107,000000,20.7149,21.3031,20.2333,20.705,267140.30057579,0
+FFWM.US,D,20210108,000000,20.6281,20.6666,19.7044,20.0596,141241.1915432,0
+FFWM.US,D,20210111,000000,20.0024,20.5609,19.4438,20.5422,114928.3192999,0
+FFWM.US,D,20210112,000000,20.5422,21.0041,20.4593,20.8491,229511.1098939,0
+FFWM.US,D,20210113,000000,20.9083,20.9843,20.108,20.2531,210930.58238598,0
+FFWM.US,D,20210114,000000,20.4938,20.8017,20.3774,20.7149,82617.838815375,0
+FFWM.US,D,20210115,000000,20.3774,20.9281,20.2531,20.5708,125582.96546588,0
+FFWM.US,D,20210119,000000,20.6576,20.8985,20.5708,20.8017,166063.527932,0
+FFWM.US,D,20210120,000000,20.9744,20.9744,20.4247,20.5609,112442.74183484,0
+FFWM.US,D,20210121,000000,20.5994,20.9843,19.8968,20.0409,76154.121469409,0
+FFWM.US,D,20210122,000000,19.7339,20.5422,19.4349,20.5136,188387.11420711,0
+FFWM.US,D,20210125,000000,20.2136,20.7247,19.8425,20.6666,157204.41509992,0
+FFWM.US,D,20210126,000000,20.8886,21.1294,20.5422,20.6852,154587.11114873,0
+FFWM.US,D,20210127,000000,21.0998,21.0998,19.6076,19.7527,207540.14528932,0
+FFWM.US,D,20210128,000000,20.0596,20.2728,19.3559,20.0122,124095.46945337,0
+FFWM.US,D,20210129,000000,20.0211,20.3409,19.5108,19.5208,96302.194162178,0
+FFWM.US,D,20210201,000000,19.578,19.9056,19.2799,19.7142,163295.24516209,0
+FFWM.US,D,20210202,000000,19.8859,20.0122,19.7527,19.9155,115788.59458235,0
+FFWM.US,D,20210203,000000,19.7793,19.8671,19.4438,19.6451,130467.99153971,0
+FFWM.US,D,20210204,000000,19.6451,20.5748,19.5098,20.5175,219026.69487921,0
+FFWM.US,D,20210205,000000,20.6804,20.7494,20.2421,20.3517,88754.266507359,0
+FFWM.US,D,20210208,000000,20.6034,21.0099,20.4307,20.9705,90475.830352913,0
+FFWM.US,D,20210209,000000,20.9241,21.2814,20.855,21.2133,83424.410222709,0
+FFWM.US,D,20210210,000000,21.2912,21.5143,21.0968,21.1462,91297.600970185,0
+FFWM.US,D,20210211,000000,20.9705,21.3386,20.8265,21.1067,75585.671017758,0
+FFWM.US,D,20210212,000000,20.7583,21.3386,19.3855,20.9044,97418.829452231,0
+FFWM.US,D,20210216,000000,20.8945,21.2814,20.8402,21.1363,117101.80632092,0
+FFWM.US,D,20210217,000000,21.0099,21.3584,21.0001,21.087,78268.838212007,0
+FFWM.US,D,20210218,000000,21.0396,21.2912,20.7494,20.9902,69961.963340988,0
+FFWM.US,D,20210219,000000,21.0682,21.4847,20.9705,21.466,110929.91380575,0
+FFWM.US,D,20210222,000000,21.1945,21.9979,21.1945,21.988,85558.379297894,0
+FFWM.US,D,20210223,000000,22.1676,22.734,22.0265,22.5969,153348.88217919,0
+FFWM.US,D,20210224,000000,22.819,23.2946,22.6058,23.119,209976.07200193,0
+FFWM.US,D,20210225,000000,23.3726,23.4486,22.8723,22.9166,173519.24704653,0
+FFWM.US,D,20210226,000000,22.7715,22.9847,22.1133,22.1133,192210.22214665,0
+FFWM.US,D,20210301,000000,22.511,22.8002,22.2871,22.734,157891.41938909,0
+FFWM.US,D,20210302,000000,22.9266,22.9266,22.3364,22.443,78562.689604126,0
+FFWM.US,D,20210303,000000,22.5396,23.1486,22.4913,22.7715,135302.3535804,0
+FFWM.US,D,20210304,000000,23.0232,23.7585,21.9001,22.3837,286499.02763247,0
+FFWM.US,D,20210305,000000,24.1946,24.1946,22.6847,23.1782,318073.86635605,0
+FFWM.US,D,20210308,000000,23.3726,24.4443,23.0677,23.9331,328588.67979061,0
+FFWM.US,D,20210309,000000,23.9036,24.2618,23.419,23.6805,226072.03532544,0
+FFWM.US,D,20210310,000000,23.797,24.2321,23.5266,24.098,239738.15162031,0
+FFWM.US,D,20210311,000000,24.1177,24.2618,23.7683,24.098,165586.27273997,0
+FFWM.US,D,20210312,000000,24.3102,24.701,24.0092,24.0487,228207.01768129,0
+FFWM.US,D,20210315,000000,24.1375,24.2519,23.1683,23.5167,170444.95351656,0
+FFWM.US,D,20210316,000000,23.5561,23.9579,22.8969,23.0035,181596.10720717,0
+FFWM.US,D,20210317,000000,23.2364,23.419,22.6797,22.8486,166330.02074623,0
+FFWM.US,D,20210318,000000,23.3529,24.7651,22.8969,23.8759,575248.55161633,0
+FFWM.US,D,20210319,000000,23.7486,23.9529,23.1585,23.4683,596377.47999037,0
+FFWM.US,D,20210322,000000,23.6617,23.6617,22.3551,22.7045,126467.55948424,0
+FFWM.US,D,20210323,000000,22.744,22.744,21.9298,22.0354,130758.80308984,0
+FFWM.US,D,20210324,000000,22.3551,22.8673,21.7373,21.7847,173695.5578818,0
+FFWM.US,D,20210325,000000,21.7935,22.4627,21.4708,22.2298,301190.58395779,0
+FFWM.US,D,20210326,000000,22.5012,23.2166,22.5012,23.1387,161381.15799067,0
+FFWM.US,D,20210329,000000,22.7627,23.1387,22.065,22.1805,117347.02024125,0
+FFWM.US,D,20210330,000000,22.4627,23.0084,22.2919,22.7903,116586.04646372,0
+FFWM.US,D,20210331,000000,22.8575,23.3242,22.511,22.7045,169831.91871576,0
+FFWM.US,D,20210401,000000,22.7045,23.2848,22.4815,22.9117,135160.49428765,0
+FFWM.US,D,20210405,000000,23.2848,23.3045,22.5298,22.6946,173322.67059801,0
+FFWM.US,D,20210406,000000,22.6452,23.0627,22.4528,22.5584,140047.5469228,0
+FFWM.US,D,20210407,000000,22.9266,23.0903,22.133,22.2594,193853.76338119,0
+FFWM.US,D,20210408,000000,22.1805,22.5781,21.756,22.2396,131434.66129171,0
+FFWM.US,D,20210409,000000,22.2396,22.6887,22.143,22.2594,170942.47432184,0
+FFWM.US,D,20210412,000000,22.4815,22.7094,22.2781,22.5683,86089.338365034,0
+FFWM.US,D,20210413,000000,22.3364,22.5683,22.0699,22.21,174082.63109487,0
+FFWM.US,D,20210414,000000,22.0452,22.7627,22.0452,22.6452,98224.387578904,0
+FFWM.US,D,20210415,000000,22.6256,22.7903,22.0422,22.7715,112375.86531112,0
+FFWM.US,D,20210416,000000,23.1288,23.1288,22.5584,22.9266,103935.23739264,0
+FFWM.US,D,20210419,000000,22.9463,23.0529,22.433,22.6749,92302.775387366,0
+FFWM.US,D,20210420,000000,22.734,22.8969,22.0935,22.1133,195831.68723436,0
+FFWM.US,D,20210421,000000,21.9495,22.5012,21.9298,22.433,123148.05203395,0
+FFWM.US,D,20210422,000000,22.5396,22.5396,22.1528,22.1528,147305.67630815,0
+FFWM.US,D,20210423,000000,22.2594,23.344,22.2594,23.1387,176411.15005725,0
+FFWM.US,D,20210426,000000,23.1871,23.5364,22.9463,22.9847,171389.33109399,0
+FFWM.US,D,20210427,000000,19.6451,23.7101,19.6451,22.9068,166914.68368848,0
+FFWM.US,D,20210428,000000,23.1002,23.1002,22.7538,22.9759,141020.29635878,0
+FFWM.US,D,20210429,000000,23.3341,23.417,22.9808,23.0529,110342.21102151,0
+FFWM.US,D,20210430,000000,22.8288,23.3805,22.7045,23.0331,171901.03782855,0
+FFWM.US,D,20210503,000000,23.2848,23.5167,22.8969,23.3627,161626.37191099,0
+FFWM.US,D,20210504,000000,23.3242,23.3894,22.9561,23.2651,129517.5342783,0
+FFWM.US,D,20210505,000000,23.1683,23.339,22.3452,23.2453,136815.18160949,0
+FFWM.US,D,20210506,000000,23.1683,23.5769,22.9936,23.5374,144372.22879027,0
+FFWM.US,D,20210507,000000,23.2651,23.7308,22.6284,23.6242,114023.45966831,0
+FFWM.US,D,20210510,000000,23.6056,23.9164,23.3815,23.567,237002.29383161,0
+FFWM.US,D,20210511,000000,23.2551,23.7407,23.0519,23.6825,178922.05953888,0
+FFWM.US,D,20210512,000000,23.8384,23.9559,23.192,23.6924,352483.86437323,0
+FFWM.US,D,20210513,000000,23.5571,24.9457,23.5571,24.8193,215999.01225972,0
+FFWM.US,D,20210514,000000,24.9842,25.072,24.6546,24.9546,141176.3415808,0
+FFWM.US,D,20210517,000000,24.8293,24.9457,24.5579,24.9259,95825.952250812,0
+FFWM.US,D,20210518,000000,24.8688,24.8688,24.3634,24.5579,108886.12670953,0
+FFWM.US,D,20210519,000000,24.4493,24.4789,23.799,24.1207,93197.502212336,0
+FFWM.US,D,20210520,000000,24.0319,24.3141,23.721,24.1591,86779.382496183,0
+FFWM.US,D,20210521,000000,24.2657,24.4789,24.022,24.3042,186398.04426666,0
+FFWM.US,D,20210524,000000,24.3437,24.3437,23.9973,24.2065,107986.33348124,0
+FFWM.US,D,20210525,000000,24.1305,24.4019,23.4881,23.4881,148984.68236588,0
+FFWM.US,D,20210526,000000,23.6736,23.8187,23.4298,23.7703,210231.41872887,0
+FFWM.US,D,20210527,000000,24.1207,24.5677,24.1207,24.3733,132485.4333387,0
+FFWM.US,D,20210528,000000,24.3733,24.469,23.8868,24.3832,83342.334489048,0
+FFWM.US,D,20210601,000000,23.644,24.7612,23.42,24.6546,116717.77294984,0
+FFWM.US,D,20210602,000000,24.849,25.0128,24.3733,24.4019,76461.145510141,0
+FFWM.US,D,20210603,000000,24.4019,24.4019,23.7505,24.3832,447267.15082235,0
+FFWM.US,D,20210604,000000,24.5184,24.5184,24.1108,24.3536,263687.04007805,0
+FFWM.US,D,20210607,000000,24.3536,24.8391,24.3536,24.548,176980.61378956,0
+FFWM.US,D,20210608,000000,24.3536,24.4986,24.2944,24.4405,205478.11914117,0
+FFWM.US,D,20210609,000000,24.246,24.3042,24.1936,24.246,249231.5781471,0
+FFWM.US,D,20210610,000000,24.3339,24.3536,23.8285,23.8483,217758.06748978,0
+FFWM.US,D,20210611,000000,23.868,24.091,23.567,23.644,161591.92036847,0
+FFWM.US,D,20210614,000000,23.6144,24.1976,23.1387,23.2364,166519.50423011,0
+FFWM.US,D,20210615,000000,23.3144,23.5176,23.0617,23.1969,294555.62217986,0
+FFWM.US,D,20210616,000000,23.0715,23.8384,22.8959,23.7022,131789.30952359,0
+FFWM.US,D,20210617,000000,23.8088,24.017,22.4982,22.5268,182036.88429535,0
+FFWM.US,D,20210618,000000,22.0699,22.6038,21.2734,21.2932,514349.37052056,0
+FFWM.US,D,20210621,000000,21.6129,22.4982,21.4393,22.4597,309374.85186864,0
+FFWM.US,D,20210622,000000,22.44,22.5456,22.139,22.216,178898.75408364,0
+FFWM.US,D,20210623,000000,22.3028,22.3907,22.1291,22.2061,186019.0772989,0
+FFWM.US,D,20210624,000000,22.3719,22.6236,22.1488,22.6137,175751.50434597,0
+FFWM.US,D,20210625,000000,22.8081,23.2651,22.5554,22.9936,763331.6816247,0
+FFWM.US,D,20210628,000000,22.9206,23.0715,21.9149,22.3807,433297.05032873,0
+FFWM.US,D,20210629,000000,22.5752,22.7696,21.9544,22.0028,132028.44375993,0
+FFWM.US,D,20210630,000000,22.1725,22.1863,21.5933,21.8656,445541.53385414,0
+FFWM.US,D,20210701,000000,22.0028,22.4498,21.8568,22.3127,229314.53344538,0
+FFWM.US,D,20210702,000000,22.2929,22.5268,22.0502,22.0897,97255.691265573,0
+FFWM.US,D,20210706,000000,22.0897,23.0025,21.6821,21.7117,172846.42868664,0
+FFWM.US,D,20210707,000000,21.459,21.8568,21.4097,21.5558,99330.890062333,0
+FFWM.US,D,20210708,000000,21.38,21.5646,20.8906,21.1481,139801.31972182,0
+FFWM.US,D,20210709,000000,21.6129,22.0502,21.235,22.0215,124479.50282444,0
+FFWM.US,D,20210712,000000,21.76,22.1765,21.683,22.1291,111602.73216564,0
+FFWM.US,D,20210713,000000,22.0797,22.0995,21.459,21.5735,108470.68163791,0
+FFWM.US,D,20210714,000000,21.6327,21.8853,21.3998,21.4876,124520.03405094,0
+FFWM.US,D,20210715,000000,21.2636,21.9929,21.2636,21.8755,169095.26367413,0
+FFWM.US,D,20210716,000000,22.0215,22.1765,21.38,21.4195,102229.88603769,0
+FFWM.US,D,20210719,000000,21.1284,21.2636,20.6429,20.7583,177863.18124658,0
+FFWM.US,D,20210720,000000,20.6527,21.7117,20.6527,21.1965,184267.11503347,0
+FFWM.US,D,20210721,000000,21.4097,21.9929,21.4097,21.7887,162287.03090293,0
+FFWM.US,D,20210722,000000,21.6327,21.6327,20.9448,21.0692,145074.43228936,0
+FFWM.US,D,20210723,000000,21.1965,21.5468,21.1383,21.3514,116130.0701656,0
+FFWM.US,D,20210726,000000,21.2932,21.9149,21.2932,21.4975,179659.72786116,0
+FFWM.US,D,20210727,000000,21.2448,22.3324,21.1768,21.7788,211545.64374811,0
+FFWM.US,D,20210728,000000,22.3324,22.663,21.8953,22.4883,202434.22403108,0
+FFWM.US,D,20210729,000000,22.7795,22.8367,22.4302,22.8268,181576.85487457,0
+FFWM.US,D,20210730,000000,22.7124,23.2068,22.3807,22.8959,212250.8870892,0
+FFWM.US,D,20210802,000000,23.0992,23.4298,23.0272,23.0715,326719.17696833,0
+FFWM.US,D,20210803,000000,23.1486,23.4782,22.6926,23.3242,163738.04881161,0
+FFWM.US,D,20210804,000000,22.9749,23.5078,22.8466,23.3815,166816.39546422,0
+FFWM.US,D,20210805,000000,23.5956,24.022,23.5868,24.0121,109391.75376011,0
+FFWM.US,D,20210806,000000,24.3743,24.7247,24.0319,24.3349,287341.063863,0
+FFWM.US,D,20210809,000000,24.1601,24.1986,23.8275,23.867,67151.122783267,0
+FFWM.US,D,20210810,000000,23.5354,24.3349,23.5354,24.2371,78164.470303771,0
+FFWM.US,D,20210811,000000,24.3052,24.471,24.101,24.4227,185979.55935305,0
+FFWM.US,D,20210812,000000,24.3743,24.471,24.0812,24.1503,86110.617258945,0
+FFWM.US,D,20210813,000000,24.1798,24.1798,23.8571,23.9361,53088.813749358,0
+FFWM.US,D,20210816,000000,23.72,23.9835,23.4673,23.7792,119662.36655501,0
+FFWM.US,D,20210817,000000,23.6815,23.7693,23.2423,23.418,74590.629407201,0
+FFWM.US,D,20210818,000000,23.3509,23.6036,23.1358,23.2818,107608.37979414,0
+FFWM.US,D,20210819,000000,23.0578,23.3707,22.9236,23.1851,119515.44085895,0
+FFWM.US,D,20210820,000000,23.0677,23.6874,22.8821,23.6134,176261.18451921,0
+FFWM.US,D,20210823,000000,23.867,23.9164,23.6529,23.7111,124592.99025864,0
+FFWM.US,D,20210824,000000,23.7299,23.8542,23.5157,23.72,77843.260333765,0
+FFWM.US,D,20210825,000000,23.5453,23.8473,23.5453,23.6331,102348.4398752,0
+FFWM.US,D,20210826,000000,23.7397,23.8078,23.116,23.116,94882.587954042,0
+FFWM.US,D,20210827,000000,23.3016,23.9647,23.0282,23.9647,136155.53589821,0
+FFWM.US,D,20210830,000000,23.8868,24.017,23.2719,23.341,118895.31309351,0
+FFWM.US,D,20210831,000000,23.2334,23.7397,23.1753,23.4278,140584.58567391,0
+FFWM.US,D,20210901,000000,23.3982,23.5986,22.9897,23.341,139893.5282621,0
+FFWM.US,D,20210902,000000,23.3607,23.5453,23.194,23.2236,87392.417296984,0
+FFWM.US,D,20210903,000000,23.2818,23.5453,23.0864,23.3982,152846.29497059,0
+FFWM.US,D,20210907,000000,23.5551,24.091,23.3509,23.789,213687.7190686,0
+FFWM.US,D,20210908,000000,23.6627,23.9213,23.6056,23.7595,116412.77547044,0
+FFWM.US,D,20210909,000000,23.7792,24.1058,23.4525,23.8868,159321.15840385,0
+FFWM.US,D,20210910,000000,24.091,24.4414,23.4032,24.1207,259117.14429026,0
+FFWM.US,D,20210913,000000,24.3743,24.6467,24.1305,24.471,202390.65296259,0
+FFWM.US,D,20210914,000000,24.6664,24.6664,23.8374,23.9559,178425.55201426,0
+FFWM.US,D,20210915,000000,24.0022,24.2174,23.7249,24.0713,151519.91058341,0
+FFWM.US,D,20210916,000000,24.2075,24.2075,23.8473,23.9647,164354.12345439,0
+FFWM.US,D,20210917,000000,24.0713,24.3644,23.9361,24.2569,488541.11204718,0
+FFWM.US,D,20210920,000000,23.7012,23.7545,23.3016,23.7495,208965.83118144,0
+FFWM.US,D,20210921,000000,23.867,23.9263,23.6036,23.8275,130829.73273622,0
+FFWM.US,D,20210922,000000,24.0022,24.4128,23.9884,24.2075,106799.78182548,0
+FFWM.US,D,20210923,000000,24.9289,24.9289,24.2854,24.6664,190867.62526886,0
+FFWM.US,D,20210924,000000,24.5697,25.2211,24.4128,25.1155,88235.466808168,0
+FFWM.US,D,20210927,000000,25.3395,26.2257,25.3395,26.0214,167536.83801524,0
+FFWM.US,D,20210928,000000,26.0125,26.2069,25.4362,25.5339,125821.08642157,0
+FFWM.US,D,20210929,000000,25.5832,26.128,25.4845,26.0993,88411.77764344,0
+FFWM.US,D,20210930,000000,26.2948,26.2948,25.6414,25.6414,111787.14924621,0
+FFWM.US,D,20211001,000000,25.7392,26.1773,25.5931,25.8754,165698.74689351,0
+FFWM.US,D,20211004,000000,25.7589,26.0609,25.68,25.9928,131531.93623531,0
+FFWM.US,D,20211005,000000,26.1773,26.3145,25.2506,25.9928,80404.833848517,0
+FFWM.US,D,20211006,000000,25.7293,25.8891,25.3296,25.8556,175661.32236701,0
+FFWM.US,D,20211007,000000,26.0609,26.4014,26.0609,26.3727,156832.54109679,0
+FFWM.US,D,20211008,000000,26.4695,26.4981,26.2553,26.354,131964.60707819,0
+FFWM.US,D,20211011,000000,26.354,26.5681,26.0895,26.0993,82678.635655124,0
+FFWM.US,D,20211012,000000,26.051,26.0807,25.7786,25.8941,72300.615109994,0
+FFWM.US,D,20211013,000000,25.8458,25.8853,25.3099,25.8359,89264.959961249,0
+FFWM.US,D,20211014,000000,26.1873,26.1873,25.7688,26.1576,104624.26824313,0
+FFWM.US,D,20211015,000000,26.4211,26.5583,25.7589,25.7974,152829.06919933,0
+FFWM.US,D,20211018,000000,25.7392,26.0125,25.5438,25.7293,113268.56557475,0
+FFWM.US,D,20211019,000000,25.8359,25.8359,25.3888,25.7293,94385.067148765,0
+FFWM.US,D,20211020,000000,25.6701,26.0313,25.524,25.9928,248490.86998283,0
+FFWM.US,D,20211021,000000,26.1093,26.2069,25.749,25.9829,98740.147436107,0
+FFWM.US,D,20211022,000000,26.0027,26.2652,25.8941,26.1378,83395.025083497,0
+FFWM.US,D,20211025,000000,26.3639,26.5583,26.0708,26.3244,113150.01173724,0
+FFWM.US,D,20211026,000000,26.8119,26.8119,26.2119,26.6935,123746.90090547,0
+FFWM.US,D,20211027,000000,27.2402,27.2402,25.3987,25.5339,205828.71425039,0
+FFWM.US,D,20211028,000000,25.6029,25.9494,25.524,25.6898,139226.78958619,0
+FFWM.US,D,20211029,000000,25.7194,26.0708,25.6217,25.9434,133639.56001327,0
+FFWM.US,D,20211101,000000,26.1971,26.958,25.7974,26.8218,139986.75008305,0
+FFWM.US,D,20211102,000000,26.8406,27.0448,26.2454,26.3047,119171.93871437,0
+FFWM.US,D,20211103,000000,26.2257,27.2699,26.0609,27.1425,179374.99599501,0
+FFWM.US,D,20211104,000000,27.1228,27.1228,26.4675,26.8396,110003.77528025,0
+FFWM.US,D,20211105,000000,27.103,28.2774,26.9274,27.9942,220511.15104974,0
+FFWM.US,D,20211108,000000,28.16,28.3061,27.9449,28.1403,147522.51836992,0
+FFWM.US,D,20211109,000000,28.1205,28.2439,27.6705,28.1699,108993.53445975,0
+FFWM.US,D,20211110,000000,28.2094,28.767,28.0564,28.4828,178717.37684506,0
+FFWM.US,D,20211111,000000,28.5409,28.683,28.1896,28.4343,85272.634151075,0
+FFWM.US,D,20211112,000000,28.5123,28.5123,28.0041,28.1107,64939.131097072,0
+FFWM.US,D,20211115,000000,28.2774,28.2774,27.9547,28.1304,120458.80515572,0
+FFWM.US,D,20211116,000000,28.1304,28.3554,27.789,28.0337,150489.40414967,0
+FFWM.US,D,20211117,000000,27.8856,27.9745,27.4948,27.5728,163920.43933085,0
+FFWM.US,D,20211118,000000,27.5048,28.014,27.4948,27.8373,121188.36723271,0
+FFWM.US,D,20211119,000000,27.5048,27.6705,27.2214,27.4455,103244.17998083,0
+FFWM.US,D,20211122,000000,27.6507,27.9892,27.5048,27.5343,180894.91698873,0
+FFWM.US,D,20211123,000000,27.7198,27.935,27.5244,27.7002,131747.76501642,0
+FFWM.US,D,20211124,000000,27.5442,27.7692,27.2896,27.329,95188.598714112,0
+FFWM.US,D,20211126,000000,26.3797,26.3797,24.1898,25.827,146081.63326787,0
+FFWM.US,D,20211129,000000,26.4093,26.4093,25.3533,25.4303,147030.06396796,0
+FFWM.US,D,20211130,000000,25.0888,25.6168,24.7661,24.8638,179344.59757513,0
+FFWM.US,D,20211201,000000,25.5093,25.6365,24.3161,24.3555,179176.39298516,0
+FFWM.US,D,20211202,000000,24.6092,25.4027,24.4207,25.2842,130581.47897391,0
+FFWM.US,D,20211203,000000,25.3335,25.3335,24.4237,24.5904,100081.73103323,0
+FFWM.US,D,20211206,000000,25.0296,25.7668,24.8934,25.5487,132551.29658176,0
+FFWM.US,D,20211207,000000,25.7935,25.9987,25.5093,25.8516,174490.98320185,0
+FFWM.US,D,20211208,000000,25.9001,25.979,25.6267,25.8901,81784.922110815,0
+FFWM.US,D,20211209,000000,25.7342,25.8961,25.5981,25.7342,81175.940432664,0
+FFWM.US,D,20211210,000000,25.9592,25.9592,25.3632,25.6454,80806.092990859,0
+FFWM.US,D,20211213,000000,25.4993,25.4993,24.5707,24.6387,155520.34263888,0
+FFWM.US,D,20211214,000000,24.6782,25.148,24.5411,24.8243,187438.68350703,0
+FFWM.US,D,20211215,000000,25.0197,25.45,24.7267,25.1579,191734.99351595,0
+FFWM.US,D,20211216,000000,26.0135,26.0135,24.5608,24.6872,170961.72665443,0
+FFWM.US,D,20211217,000000,24.7267,24.8638,23.9549,24.3852,306806.18538925,0
+FFWM.US,D,20211220,000000,24.0022,24.1108,23.1821,23.7101,136984.39948012,0
+FFWM.US,D,20211221,000000,24.0515,24.4424,23.797,23.8561,191556.65611935,0
+FFWM.US,D,20211222,000000,23.8266,24.1315,23.7239,24.0615,121000.91031015,0
+FFWM.US,D,20211223,000000,24.101,24.6387,23.8611,24.3457,225100.29917012,0
+FFWM.US,D,20211227,000000,24.4918,25.0099,24.17,24.8539,267547.6394021,0
+FFWM.US,D,20211228,000000,24.9221,25.1185,24.2469,24.7267,101838.75970198,0
+FFWM.US,D,20211229,000000,24.7463,24.8145,24.4621,24.6092,133144.06576932,0
+FFWM.US,D,20211230,000000,24.6684,25.0197,24.4818,24.5411,102317.02817466,0
+FFWM.US,D,20211231,000000,24.5313,24.7957,24.2469,24.3161,77727.746338242,0
+FFWM.US,D,20220103,000000,24.4918,25.1579,24.472,25.1381,265243.43917561,0
+FFWM.US,D,20220104,000000,25.1668,25.8319,25.069,25.6267,193440.3448709,0
+FFWM.US,D,20220105,000000,25.7836,25.9198,25.3533,25.45,177434.56352636,0
+FFWM.US,D,20220106,000000,25.6168,26.1546,25.373,26.126,149084.99715146,0
+FFWM.US,D,20220107,000000,26.1843,26.2987,25.7638,26.2228,114373.04149687,0
+FFWM.US,D,20220110,000000,26.2326,26.3412,25.7244,26.2919,160441.84681656,0
+FFWM.US,D,20220111,000000,26.3994,26.424,26.1448,26.3994,176985.68019287,0
+FFWM.US,D,20220112,000000,26.3797,26.6432,26.2622,26.6244,160596.87875792,0
+FFWM.US,D,20220113,000000,26.8681,27.3932,26.7122,26.8978,148441.56393079,0
+FFWM.US,D,20220114,000000,26.6146,27.1326,26.4192,26.957,148555.05136499,0
+FFWM.US,D,20220118,000000,26.8583,26.957,25.9296,26.126,154677.2931277,0
+FFWM.US,D,20220119,000000,26.2139,26.2139,25.3533,25.373,144537.39353825,0
+FFWM.US,D,20220120,000000,25.3139,25.6365,24.8934,24.9033,501917.43007259,0
+FFWM.US,D,20220121,000000,24.7365,25.1381,24.6191,24.7069,439094.02899878,0
+FFWM.US,D,20220124,000000,24.6092,25.6947,24.3753,25.6365,278175.94027086,0
+FFWM.US,D,20220125,000000,25.3928,25.9494,25.0395,25.7244,231874.0803988,0
+FFWM.US,D,20220126,000000,26.0086,26.3412,25.0493,25.4993,337376.8629763,0
+FFWM.US,D,20220127,000000,25.6552,26.0086,24.5806,24.776,213142.57407218,0
+FFWM.US,D,20220128,000000,24.8539,25.2546,24.4503,25.2349,424086.32910678,0
+FFWM.US,D,20220131,000000,25.2941,25.9001,24.5806,25.5783,872733.56819142,0
+FFWM.US,D,20220201,000000,25.7638,25.8516,24.9221,25.4796,308303.81420841,0
+FFWM.US,D,20220202,000000,25.6454,25.6947,25.0592,25.3434,237829.1308522,0
+FFWM.US,D,20220203,000000,25.3434,25.979,25.1579,25.5093,285502.97274126,0
+FFWM.US,D,20220204,000000,25.675,25.979,25.3434,25.8221,280450.75535813,0
+FFWM.US,D,20220207,000000,25.9494,26.0274,25.6454,25.8516,401112.21664634,0
+FFWM.US,D,20220208,000000,26.0668,26.6925,25.9001,26.4873,579221.62509391,0
+FFWM.US,D,20220209,000000,26.5168,26.8306,26.1734,26.3007,300227.96732843,0
+FFWM.US,D,20220210,000000,26.2612,26.6254,25.8003,25.977,230906.39736614,0
+FFWM.US,D,20220211,000000,25.7608,26.3797,25.7017,25.9967,225023.28983977,0
+FFWM.US,D,20220214,000000,25.977,26.4142,25.5941,25.7806,132059.85546046,0
+FFWM.US,D,20220215,000000,26.0066,26.4971,26.0066,26.4675,219382.35639173,0
+FFWM.US,D,20220216,000000,26.2711,26.5563,26.2228,26.3797,175116.1773706,0
+FFWM.US,D,20220217,000000,26.1043,26.3204,25.8191,26.2316,186255.17169325,0
+FFWM.US,D,20220218,000000,26.2316,26.3797,26.0845,26.2514,222209.40944005,0
+FFWM.US,D,20220222,000000,26.3007,26.4192,25.7412,25.8882,685469.16895834,0
+FFWM.US,D,20220223,000000,25.9277,26.203,25.2596,25.3582,312351.87045502,0
+FFWM.US,D,20220224,000000,24.7493,25.4165,23.791,25.3385,438621.84021006,0
+FFWM.US,D,20220225,000000,25.4855,26.0945,25.4362,26.0747,511763.47826992,0
+FFWM.US,D,20220228,000000,25.672,26.2909,25.6524,26.1931,330330.50924941,0
+FFWM.US,D,20220301,000000,25.9572,26.0845,24.5529,24.779,276317.58353587,0
+FFWM.US,D,20220302,000000,25.4362,26.0066,25.0138,25.829,226986.01448299,0
+FFWM.US,D,20220303,000000,25.8388,25.977,25.5645,25.8586,258761.48277773,0
+FFWM.US,D,20220304,000000,25.4263,25.4263,24.5726,24.8865,279387.82394318,0
+FFWM.US,D,20220307,000000,24.847,25.3089,24.6111,24.621,434020.53272173,0
+FFWM.US,D,20220308,000000,24.7197,25.0632,24.1986,24.2085,328981.83268765,0
+FFWM.US,D,20220309,000000,24.7888,25.2299,24.769,25.0632,221049.20308152,0
+FFWM.US,D,20220310,000000,24.6506,25.2496,24.3171,25.0049,176210.52048608,0
+FFWM.US,D,20220311,000000,25.1717,25.4214,25.0632,25.1717,219575.89299827,0
+FFWM.US,D,20220314,000000,25.5546,25.9671,25.1668,25.3286,224791.24856806,0
+FFWM.US,D,20220315,000000,25.3089,25.6622,25.0049,25.3681,276908.32616209,0
+FFWM.US,D,20220316,000000,25.5546,25.9671,25.3878,25.9178,698192.93423711,0
+FFWM.US,D,20220317,000000,25.6622,25.7115,25.3681,25.525,440887.53577138,0
+FFWM.US,D,20220318,000000,25.525,25.525,24.3664,24.4345,2371305.7516348,0
+FFWM.US,D,20220321,000000,24.5529,25.2596,24.5529,24.8569,532849.84885614,0
+FFWM.US,D,20220322,000000,24.9457,25.3286,24.8223,25.0049,462684.21610199,0
+FFWM.US,D,20220323,000000,24.7888,24.7888,23.4723,23.5118,474358.22261444,0
+FFWM.US,D,20220324,000000,23.7279,24.1503,23.4723,24.1404,278388.72920998,0
+FFWM.US,D,20220325,000000,24.2479,25.0237,24.1503,24.9556,283188.63970815,0
+FFWM.US,D,20220328,000000,24.8174,24.8174,23.9736,24.1798,282108.48252195,0
+FFWM.US,D,20220329,000000,24.4542,24.8766,24.396,24.8371,258992.51076878,0
+FFWM.US,D,20220330,000000,24.7395,24.7493,23.6391,23.8453,288861.99813739,0
+FFWM.US,D,20220331,000000,23.8256,24.1552,23.796,23.8551,290874.37353308,0
+FFWM.US,D,20220401,000000,24.0812,24.2776,23.4821,23.7377,397059.09399642,0
+FFWM.US,D,20220404,000000,23.7377,23.7377,23.2857,23.5709,164565.89911285,0
+FFWM.US,D,20220405,000000,23.6193,23.9341,23.413,23.5907,216474.24089041,0
+FFWM.US,D,20220406,000000,23.5118,23.5946,23.0992,23.1288,186183.22876621,0
+FFWM.US,D,20220407,000000,23.1782,23.1782,22.6966,22.9226,287268.10765531,0
+FFWM.US,D,20220408,000000,22.893,23.0005,22.6669,22.7657,146323.80734621,0
+FFWM.US,D,20220411,000000,22.8042,23.2364,22.7657,22.8238,159427.5528734,0
+FFWM.US,D,20220412,000000,22.9818,23.2857,22.8238,22.9028,189056.89272501,0
+FFWM.US,D,20220413,000000,22.8238,23.1288,22.736,23.0795,143333.61611122,0
+FFWM.US,D,20220414,000000,23.1288,23.2166,22.7163,22.7943,187247.17346182,0
+FFWM.US,D,20220418,000000,22.6571,22.9423,22.6571,22.8338,243530.86113998,0
+FFWM.US,D,20220419,000000,22.9818,23.6094,22.8535,23.5216,172845.41540598,0
+FFWM.US,D,20220420,000000,23.6094,23.9341,23.1081,23.5996,184719.03820893,0
+FFWM.US,D,20220421,000000,23.8256,24.0515,23.4821,23.6094,249628.78416679,0
+FFWM.US,D,20220422,000000,23.5907,23.7673,23.0893,23.1387,184781.86161,0
+FFWM.US,D,20220425,000000,22.9127,23.2561,22.5002,23.2463,420084.88377063,0
+FFWM.US,D,20220426,000000,24.1305,24.1305,22.441,22.5781,296035.01194708,0
+FFWM.US,D,20220427,000000,22.4015,22.5781,21.764,21.8913,265357.93989048,0
+FFWM.US,D,20220428,000000,22.0778,22.1468,21.611,21.685,351195.98465122,0
+FFWM.US,D,20220429,000000,21.6061,22.0482,21.5577,21.8222,333884.08453273,0
+FFWM.US,D,20220502,000000,22.0384,22.1458,21.6159,21.9504,285208.10806848,0
+FFWM.US,D,20220503,000000,21.8715,22.2051,21.6554,21.7146,362926.73488076,0
+FFWM.US,D,20220504,000000,21.7047,22.3235,21.538,22.2742,460883.61636476,0
+FFWM.US,D,20220505,000000,22.1558,22.1755,21.3366,21.7906,222229.67505331,0
+FFWM.US,D,20220506,000000,21.7807,21.7807,21.2083,21.6623,224472.06515938,0
+FFWM.US,D,20220509,000000,21.4057,21.6919,21.2083,21.4847,202642.95984756,0
+FFWM.US,D,20220510,000000,21.6327,21.6327,20.7642,20.8826,544499.53663269,0
+FFWM.US,D,20220511,000000,21.0109,21.4748,20.8037,21.2379,506440.71494991,0
+FFWM.US,D,20220512,000000,21.0702,21.159,20.6359,21.1195,261797.27164252,0
+FFWM.US,D,20220513,000000,21.2379,21.3267,20.7938,21.0603,153740.0085149,0
+FFWM.US,D,20220516,000000,20.9518,21.1442,20.6261,20.8531,217133.88660169,0
+FFWM.US,D,20220517,000000,21.2281,21.6524,20.9221,21.5538,193168.78565335,0
+FFWM.US,D,20220518,000000,21.3071,21.4255,21.0355,21.2183,291367.8412157,0
+FFWM.US,D,20220519,000000,20.9814,21.1985,20.8235,20.9518,289004.8707108,0
+FFWM.US,D,20220520,000000,21.0702,21.2281,20.6557,20.9912,192591.21567574,0
+FFWM.US,D,20220523,000000,21.3662,21.6376,21.0159,21.465,201480.72692769,0
+FFWM.US,D,20220524,000000,21.4155,21.7807,20.8876,21.7215,262745.7023426,0
+FFWM.US,D,20220525,000000,21.5933,21.7906,21.1718,21.3761,315737.24114837,0
+FFWM.US,D,20220526,000000,21.6524,22.0472,21.2774,21.9682,207734.69517652,0
+FFWM.US,D,20220527,000000,21.988,22.3235,21.7758,22.215,181069.20126267,0
+FFWM.US,D,20220531,000000,21.7906,22.2939,21.5834,22.2544,256643.72619315,0
+FFWM.US,D,20220601,000000,22.3038,22.3038,21.7215,21.8005,186507.47857821,0
+FFWM.US,D,20220602,000000,21.8202,22.3038,21.6623,22.2841,240076.58736158,0
+FFWM.US,D,20220603,000000,22.2347,22.2347,21.7412,21.7709,182983.2884341,0
+FFWM.US,D,20220606,000000,21.9584,22.1656,21.8005,21.9584,226454.04213519,0
+FFWM.US,D,20220607,000000,21.7412,22.0176,21.7117,21.9979,255935.44301007,0
+FFWM.US,D,20220608,000000,21.8794,21.8794,21.534,21.7117,186287.59667445,0
+FFWM.US,D,20220609,000000,21.6821,21.8498,21.0011,21.0209,154242.5957235,0
+FFWM.US,D,20220610,000000,20.7445,20.8432,20.4385,20.6852,464768.53442472,0
+FFWM.US,D,20220613,000000,20.4188,20.8136,20.3399,20.5273,270233.84643834,0
+FFWM.US,D,20220614,000000,20.5471,20.8333,20.2906,20.478,242149.75959702,0
+FFWM.US,D,20220615,000000,20.4583,20.9221,20.3744,20.6458,180720.63271478,0
+FFWM.US,D,20220616,000000,20.3399,20.6053,20.029,20.2708,231491.06030839,0
+FFWM.US,D,20220617,000000,20.3695,20.7642,20.1425,20.2511,427805.06913808,0
+FFWM.US,D,20220621,000000,20.557,20.8136,20.4583,20.6952,149875.3560682,0
+FFWM.US,D,20220622,000000,20.478,20.8185,20.478,20.6952,215493.38520914,0
+FFWM.US,D,20220623,000000,20.6458,20.8925,20.1523,20.2511,176647.2444516,0
+FFWM.US,D,20220624,000000,20.2806,20.8531,20.2511,20.7938,304633.7116489,0
+FFWM.US,D,20220627,000000,20.9714,20.9714,20.6093,20.7445,94937.305109816,0
+FFWM.US,D,20220628,000000,20.8925,21.1491,20.6852,20.7247,85089.230351165,0
+FFWM.US,D,20220629,000000,20.8235,20.8235,20.33,20.409,184561.97970624,0
+FFWM.US,D,20220630,000000,20.0833,20.3497,19.9155,20.2116,170823.92048433,0
+FFWM.US,D,20220701,000000,20.0241,20.6754,19.8958,20.5964,263859.29779067,0
+FFWM.US,D,20220705,000000,20.2609,20.7007,19.8465,20.2215,159443.76536401,0
+FFWM.US,D,20220706,000000,20.103,20.3004,19.8859,19.9353,100637.00883627,0
+FFWM.US,D,20220707,000000,20.0734,20.2609,19.9353,19.9451,124264.687324,0
+FFWM.US,D,20220708,000000,20.0142,20.0142,19.501,19.7872,310637.3995741,0
+FFWM.US,D,20220711,000000,19.1951,19.6096,19.0767,19.3332,361555.76614442,0
+FFWM.US,D,20220712,000000,19.205,19.4319,18.9977,19.1457,248086.57099849,0
+FFWM.US,D,20220713,000000,19.0569,19.4122,18.5536,18.6621,190163.39520844,0
+FFWM.US,D,20220714,000000,18.3759,18.445,18.07,18.1687,248200.05843269,0
+FFWM.US,D,20220715,000000,18.5635,19.131,18.1391,18.7609,329938.36963303,0
+FFWM.US,D,20220718,000000,19.0569,19.7182,18.9188,19.0865,173565.857957,0
+FFWM.US,D,20220719,000000,19.2444,19.5898,18.82,19.4517,225740.6925488,0
+FFWM.US,D,20220720,000000,19.4122,19.8267,19.2789,19.7872,174884.13609889,0
+FFWM.US,D,20220721,000000,19.7182,19.8859,19.501,19.8859,126896.17720447,0
+FFWM.US,D,20220722,000000,19.8465,19.9649,19.422,19.5603,111835.78671801,0
+FFWM.US,D,20220725,000000,19.8267,20.0932,19.6984,19.9451,435301.31947911,0
+FFWM.US,D,20220726,000000,20.2116,20.2708,19.6688,20.0044,189792.53448597,0
+FFWM.US,D,20220727,000000,20.0734,20.784,20.0439,20.6557,274542.3158152,0
+FFWM.US,D,20220728,000000,20.5768,20.6063,20.2609,20.3004,226453.02885452,0
+FFWM.US,D,20220729,000000,20.3596,20.6557,20.3596,20.5471,112945.32904343,0
+FFWM.US,D,20220801,000000,20.3596,20.5768,20.1721,20.4879,166494.17221355,0
+FFWM.US,D,20220802,000000,20.3892,20.4682,19.5997,19.5997,159906.83462676,0
+FFWM.US,D,20220803,000000,19.797,19.797,19.4319,19.5898,101195.3264813,0
+FFWM.US,D,20220804,000000,19.4707,19.6295,19.312,19.57,106754.0989519,0
+FFWM.US,D,20220805,000000,19.4906,19.9074,19.4013,19.8776,123529.71428247,0
+FFWM.US,D,20220808,000000,19.8578,20.0318,19.7982,19.9669,129407.4271743,0
+FFWM.US,D,20220809,000000,20.0166,20.1009,19.2822,19.957,113241.44947438,0
+FFWM.US,D,20220810,000000,20.0662,20.4433,20.0662,20.2845,86253.144248604,0
+FFWM.US,D,20220811,000000,20.4929,20.6914,20.3837,20.6715,154320.94912486,0
+FFWM.US,D,20220812,000000,20.8303,21.0883,20.7311,21.0685,112195.49267998,0
+FFWM.US,D,20220815,000000,20.8402,21.396,20.3639,21.3761,161274.84877625,0
+FFWM.US,D,20220816,000000,21.2571,21.8426,21.1975,21.6838,256813.63065527,0
+FFWM.US,D,20220817,000000,21.4655,21.649,20.8998,21.1578,104644.04738401,0
+FFWM.US,D,20220818,000000,21.1082,21.2868,20.9358,21.0883,83826.685712083,0
+FFWM.US,D,20220819,000000,20.9693,20.9693,20.5723,20.7013,110604.38884727,0
+FFWM.US,D,20220822,000000,20.4532,20.4532,20.0811,20.1654,103439.8871053,0
+FFWM.US,D,20220823,000000,20.0563,20.3044,20.0463,20.0563,96577.685014884,0
+FFWM.US,D,20220824,000000,20.0265,20.0761,19.8528,20.0364,90908.558882628,0
+FFWM.US,D,20220825,000000,20.0265,20.2672,19.9967,20.215,157918.31497843,0
+FFWM.US,D,20220826,000000,20.2647,20.3441,19.5402,19.5501,181307.23901963,0
+FFWM.US,D,20220829,000000,19.441,19.441,19.1135,19.1532,136483.25435181,0
+FFWM.US,D,20220830,000000,19.1135,19.2078,18.9448,19.1333,165531.22787021,0
+FFWM.US,D,20220831,000000,19.183,19.2028,18.786,18.8158,129423.54982238,0
+FFWM.US,D,20220901,000000,18.7265,19.0837,18.6173,18.8654,215721.03135322,0
+FFWM.US,D,20220902,000000,19.0539,19.2127,18.5776,18.7165,159517.48013518,0
+FFWM.US,D,20220906,000000,18.9051,18.9249,18.4883,18.6471,297308.68431274,0
+FFWM.US,D,20220907,000000,18.528,19.0142,18.4387,18.9547,212065.22090035,0
+FFWM.US,D,20220908,000000,18.7265,19.2524,18.6868,19.1333,150503.91219117,0
+FFWM.US,D,20220909,000000,19.3417,19.4509,19.1184,19.4013,159026.74703415,0
+FFWM.US,D,20220912,000000,19.5501,19.8082,19.4013,19.7188,238774.40278118,0
+FFWM.US,D,20220913,000000,19.4707,19.5402,18.9001,18.9746,194165.05086598,0
+FFWM.US,D,20220914,000000,19.0142,19.1532,18.786,18.9944,130399.97769692,0
+FFWM.US,D,20220915,000000,18.8852,19.5392,18.8555,19.3517,173395.0494728,0
+FFWM.US,D,20220916,000000,19.2723,19.4112,18.9547,19.2028,430468.65782841,0
+FFWM.US,D,20220919,000000,18.9448,19.5898,18.9448,19.5204,159782.49616305,0
+FFWM.US,D,20220920,000000,19.4211,19.7387,19.2623,19.57,156348.37212133,0
+FFWM.US,D,20220921,000000,19.5501,19.9372,19.5501,19.699,325863.9093991,0
+FFWM.US,D,20220922,000000,19.6196,19.6692,19.044,19.3219,195737.00905409,0
+FFWM.US,D,20220923,000000,19.1234,19.173,18.6471,18.9249,175612.92124974,0
+FFWM.US,D,20220926,000000,18.7661,19.2028,18.7661,19.0142,236319.72961051,0
+FFWM.US,D,20220927,000000,19.0837,19.312,18.7265,18.8852,297684.54354618,0
+FFWM.US,D,20220928,000000,18.9746,18.9746,18.4188,18.6669,291755.43971359,0
+FFWM.US,D,20220929,000000,18.4287,18.4287,17.8432,18.1211,288975.29058474,0
+FFWM.US,D,20220930,000000,18.1409,18.5379,17.9325,18.002,255589.31706645,0
+FFWM.US,D,20221003,000000,18.2303,18.27,17.7837,18.2203,211093.83135334,0
+FFWM.US,D,20221004,000000,18.4585,19.1234,18.4585,19.1234,172594.96306167,0
+FFWM.US,D,20221005,000000,18.7761,19.0738,18.6173,18.786,123572.03623369,0
+FFWM.US,D,20221006,000000,18.6471,18.7761,18.5081,18.5577,108635.41045011,0
+FFWM.US,D,20221007,000000,18.4387,18.4387,17.7241,17.7341,337549.80626291,0
+FFWM.US,D,20221010,000000,17.8135,18.136,17.7638,17.8928,198028.44041291,0
+FFWM.US,D,20221011,000000,17.9028,18.0219,17.7142,17.873,214523.92473304,0
+FFWM.US,D,20221012,000000,17.873,18.1211,17.5852,17.8631,217057.19581311,0
+FFWM.US,D,20221013,000000,17.5951,18.9349,17.5654,18.8356,240780.66480203,0
+FFWM.US,D,20221014,000000,18.8952,19.183,18.2501,18.26,244616.84738033,0
+FFWM.US,D,20221017,000000,18.5577,18.8952,18.4585,18.7165,341200.57838825,0
+FFWM.US,D,20221018,000000,19.0837,19.1631,18.399,18.4486,273403.83553288,0
+FFWM.US,D,20221019,000000,18.3295,18.5379,17.873,18.1509,322964.85574064,0
+FFWM.US,D,20221020,000000,18.1608,18.1608,17.347,17.5356,361893.99720303,0
+FFWM.US,D,20221021,000000,17.6646,17.9623,17.4314,17.7936,422404.31079029,0
+FFWM.US,D,20221024,000000,17.8928,18.1509,17.7936,17.8631,522946.15190263,0
+FFWM.US,D,20221025,000000,17.5951,17.5951,16.1016,16.3249,784353.72959611,0
+FFWM.US,D,20221026,000000,15.8783,15.9478,15.3027,15.6997,896124.9950984,0
+FFWM.US,D,20221027,000000,15.9081,16.0768,15.6401,15.7592,524547.3323904,0
+FFWM.US,D,20221028,000000,15.8684,16.1266,15.6004,16.0271,537784.0264667,0
+FFWM.US,D,20221031,000000,15.9874,16.0172,15.7096,15.8386,393720.10451927,0
+FFWM.US,D,20221101,000000,15.918,16.2951,15.8485,15.9676,360118.49058287,0
+FFWM.US,D,20221102,000000,15.9775,15.9974,15.1638,15.1737,448566.3303018,0
+FFWM.US,D,20221103,000000,15.0844,15.0844,14.35,14.35,316502.69685579,0
+FFWM.US,D,20221104,000000,14.56,14.6699,14.3,14.58,311804,0
+FFWM.US,D,20221107,000000,14.68,14.98,14.435,14.6,283320,0
+FFWM.US,D,20221108,000000,14.34,14.58,14.07,14.25,415108,0
+FFWM.US,D,20221109,000000,14.17,14.23,14.05,14.11,273368,0
+FFWM.US,D,20221110,000000,14.28,15.22,14.28,15.06,455693,0
+FFWM.US,D,20221111,000000,15.09,15.49,15.09,15.34,270701,0
+FFWM.US,D,20221114,000000,15.28,15.39,14.8,14.82,365382,0
+FFWM.US,D,20221115,000000,15.05,15.26,14.87,15.02,309067,0
+FFWM.US,D,20221116,000000,15.01,15.06,14.42,14.49,192607,0
+FFWM.US,D,20221117,000000,14.35,14.35,13.96,14.27,283332,0
+FFWM.US,D,20221118,000000,14.75,14.75,14.33,14.44,281808,0
+FFWM.US,D,20221121,000000,14.36,14.36,13.94,14.01,503825,0
+FFWM.US,D,20221122,000000,14.13,14.15,13.73,13.8,511477,0
+FFWM.US,D,20221123,000000,13.79,13.81,13.61,13.72,519130,0
+FFWM.US,D,20221125,000000,13.8,14.015,13.72,13.88,347367,0
+FFWM.US,D,20221128,000000,13.75,13.85,13.51,13.59,549576,0
+FFWM.US,D,20221129,000000,13.79,13.905,13.68,13.7,415212,0
+FFWM.US,D,20221130,000000,13.65,14.01,13.17,14.01,790901,0
+FFWM.US,D,20221201,000000,14.07,14.58,14.01,14.51,589468,0
+FFWM.US,D,20221202,000000,14.32,14.47,14.17,14.32,524023,0
+FFWM.US,D,20221205,000000,14.28,14.34,13.84,13.97,450804,0
+FFWM.US,D,20221206,000000,13.92,14.31,13.68,14.25,377206,0
+FFWM.US,D,20221207,000000,14.2,14.87,14.19,14.82,390257,0
+FFWM.US,D,20221208,000000,14.82,14.93,14.39,14.49,484365,0
+FFWM.US,D,20221209,000000,14.45,14.54,14.23,14.46,417036,0
+FFWM.US,D,20221212,000000,14.46,14.505,14.09,14.37,455433,0
+FFWM.US,D,20221213,000000,14.66,14.88,14.28,14.39,609720,0
+FFWM.US,D,20221214,000000,14.34,14.43,13.88,13.95,399009,0
+FFWM.US,D,20221215,000000,13.82,13.95,13.67,13.78,452891,0
+FFWM.US,D,20221216,000000,13.71,13.94,13.6,13.79,833183,0
+FFWM.US,D,20221219,000000,13.74,13.87,13.67,13.81,310883,0
+FFWM.US,D,20221220,000000,13.8,14.03,13.75,13.85,298398,0
+FFWM.US,D,20221221,000000,13.88,14.16,13.87,14.09,284615,0
+FFWM.US,D,20221222,000000,14.03,14.19,13.885,14.16,326175,0
+FFWM.US,D,20221223,000000,14.12,14.2777,14.105,14.16,194532,0
+FFWM.US,D,20221227,000000,14.03,14.155,13.88,13.97,189190,0
+FFWM.US,D,20221228,000000,14,14.17,13.86,13.91,229693,0
+FFWM.US,D,20221229,000000,13.96,14.43,13.68,14.4,294392,0
+FFWM.US,D,20221230,000000,14.32,14.43,14.19,14.33,237915,0
+FFWM.US,D,20230103,000000,14.38,14.52,14.0777,14.31,457321,0
+FFWM.US,D,20230104,000000,14.47,15.09,14.47,14.79,312367,0
+FFWM.US,D,20230105,000000,14.72,15.02,14.35,14.51,317314,0
+FFWM.US,D,20230106,000000,14.61,15.08,14.53,14.92,393948,0
+FFWM.US,D,20230109,000000,14.97,14.97,14.62,14.68,291720,0
+FFWM.US,D,20230110,000000,14.61,14.92,14.47,14.83,233431,0
+FFWM.US,D,20230111,000000,14.84,15.015,14.79,14.97,165990,0
+FFWM.US,D,20230112,000000,15.11,15.36,14.98,15.27,380913,0
+FFWM.US,D,20230113,000000,15.07,15.26,14.81,15.16,525538,0
+FFWM.US,D,20230117,000000,15.16,15.2913,15.063,15.2,333077,0
+FFWM.US,D,20230118,000000,15.1,15.35,14.97,15.1,449056,0
+FFWM.US,D,20230119,000000,15.03,15.088,14.89,15,563823,0
+FFWM.US,D,20230120,000000,15.14,15.43,15.07,15.37,629078,0
+FFWM.US,D,20230123,000000,15.39,15.77,15.39,15.73,559304,0
+FFWM.US,D,20230124,000000,15.71,15.72,15.46,15.55,366604,0
+FFWM.US,D,20230125,000000,15.49,15.87,15.49,15.73,372416,0
+FFWM.US,D,20230126,000000,15.9,16.22,15.1,15.79,680592,0
+FFWM.US,D,20230127,000000,15.69,15.82,15.42,15.64,434775,0
+FFWM.US,D,20230130,000000,15.61,15.98,15.13,15.14,554644,0
+FFWM.US,D,20230131,000000,15.19,15.55,15.08,15.53,378249,0
+FFWM.US,D,20230201,000000,15.53,16.27,15.39,16.04,631630,0
+FFWM.US,D,20230202,000000,16.18,16.7,16.1,16.42,508106,0
+FFWM.US,D,20230203,000000,15.52,16.36,15.41,16.19,735761,0
+FFWM.US,D,20230206,000000,16.09,16.09,15.9,16,396662,0
+FFWM.US,D,20230207,000000,15.9,16.28,15.7,16.12,380612,0
+FFWM.US,D,20230208,000000,16,16.13,15.89,15.96,362669,0
+FFWM.US,D,20230209,000000,16.1,16.205,15.735,15.76,424533,0
+FFWM.US,D,20230210,000000,15.76,15.76,15.6,15.61,341782,0
+FFWM.US,D,20230213,000000,15.62,15.66,15.5,15.59,272312,0
+FFWM.US,D,20230214,000000,15.55,15.59,15.37,15.49,203400,0
+FFWM.US,D,20230215,000000,15.42,15.81,15.34,15.77,263565,0
+FFWM.US,D,20230216,000000,15.65,15.65,15.355,15.37,317335,0
+FFWM.US,D,20230217,000000,15.36,15.44,15.21,15.33,203003,0
+FFWM.US,D,20230221,000000,15.24,15.31,14.98,15.07,254933,0
+FFWM.US,D,20230222,000000,15.1,15.22,14.9,15,312600,0
+FFWM.US,D,20230223,000000,15.06,15.19,14.89,15.05,327782,0
+FFWM.US,D,20230224,000000,14.93,15.04,14.79,14.94,208360,0
+FFWM.US,D,20230227,000000,15.02,15.18,14.97,15.03,354675,0
+FFWM.US,D,20230228,000000,15.01,15.26,15.01,15.07,336503,0
+FFWM.US,D,20230301,000000,15,15.06,14.78,14.92,354286,0
+FFWM.US,D,20230302,000000,14.8,14.85,14.66,14.78,302374,0
+FFWM.US,D,20230303,000000,14.91,14.98,14.72,14.93,266093,0
+FFWM.US,D,20230306,000000,14.95,15,14.685,14.72,415308,0
+FFWM.US,D,20230307,000000,14.64,14.78,13.93,13.96,634168,0
+FFWM.US,D,20230308,000000,14.01,14.1,13.8,13.97,410593,0
+FFWM.US,D,20230309,000000,13.85,13.89,12.69,12.74,617146,0
+FFWM.US,D,20230310,000000,12.31,12.5,11.425,11.58,1069140,0
+FFWM.US,D,20230313,000000,10.45,10.49,7.53,7.75,4509197,0
+FFWM.US,D,20230314,000000,9.8,10.01,8.9,9.15,2821340,0
+FFWM.US,D,20230315,000000,8.57,9.532,8.485,9.42,1652067,0
+FFWM.US,D,20230316,000000,9.11,9.23,8.312,8.69,1847184,0
+FFWM.US,D,20230317,000000,8.51,8.51,7.32,7.6,4383813,0
+FFWM.US,D,20230320,000000,7.76,7.9699,7.202,7.26,1875587,0
+FFWM.US,D,20230321,000000,7.825,8.4,7.615,7.83,2180680,0
+FFWM.US,D,20230322,000000,7.85,8.0305,7.46,7.47,1291931,0
+FFWM.US,D,20230323,000000,7.6,7.6,6.56,6.81,1325685,0
+FFWM.US,D,20230324,000000,6.7,7.37,6.5101,7.32,1852164,0
+FFWM.US,D,20230327,000000,7.64,7.89,7.43,7.44,1259096,0
+FFWM.US,D,20230328,000000,7.45,7.715,7.1778,7.48,1565353,0
+FFWM.US,D,20230329,000000,7.55,7.96,7.44,7.95,1505108,0
+FFWM.US,D,20230330,000000,8,8.09,7.375,7.43,1525552,0
+FFWM.US,D,20230331,000000,7.5,7.62,7.25,7.45,1229720,0
+FFWM.US,D,20230403,000000,7.51,7.85,7.2,7.31,1326540,0
+FFWM.US,D,20230404,000000,7.33,7.33,6.812,6.91,1696915,0
+FFWM.US,D,20230405,000000,6.73,6.91,6.54,6.78,784297,0
+FFWM.US,D,20230406,000000,6.85,6.92,6.67,6.76,677380,0
+FFWM.US,D,20230410,000000,6.7,6.87,6.535,6.81,1123482,0
+FFWM.US,D,20230411,000000,6.91,6.91,6.71,6.85,689216,0
+FFWM.US,D,20230412,000000,6.93,6.93,6.545,6.59,815132,0
+FFWM.US,D,20230413,000000,6.66,6.685,6.42,6.64,699616,0
+FFWM.US,D,20230414,000000,6.8,6.86,6.41,6.46,854105,0
+FFWM.US,D,20230417,000000,6.4,6.93,6.1,6.92,1398744,0
+FFWM.US,D,20230418,000000,6.92,6.945,6.44,6.59,546000,0
+FFWM.US,D,20230419,000000,6.49,7.17,6.49,7.1,1022431,0
+FFWM.US,D,20230420,000000,6.98,7.04,6.64,6.72,609321,0
+FFWM.US,D,20230421,000000,6.67,6.75,6.53,6.71,672761,0
+FFWM.US,D,20230424,000000,6.71,6.83,6.57,6.62,584300,0
+FFWM.US,D,20230425,000000,6.47,6.47,5.93,6,1740862,0
+FFWM.US,D,20230426,000000,6.02,6.3,5.9,6.07,1320021,0
+FFWM.US,D,20230427,000000,6.19,6.59,6.06,6.49,1365275,0
+FFWM.US,D,20230428,000000,6.44,6.52,6.18,6.29,757691,0
+FFWM.US,D,20230501,000000,6.26,6.37,5.63,5.64,1350322,0
+FFWM.US,D,20230502,000000,5.58,5.61,4.675,4.8,2151580,0
+FFWM.US,D,20230503,000000,4.81,4.87,4.38,4.44,1952453,0
+FFWM.US,D,20230504,000000,4.3,4.47,3.96,4.22,2422240,0
+FFWM.US,D,20230505,000000,4.54,5.09,4.47,4.58,2111456,0
+FFWM.US,D,20230508,000000,4.7,4.77,4.28,4.35,1294318,0
+FFWM.US,D,20230509,000000,4.36,4.415,4.15,4.33,1357828,0
+FFWM.US,D,20230510,000000,4.42,4.54,4.21,4.25,1068697,0
+FFWM.US,D,20230511,000000,4.17,4.28,3.95,4.06,1101626,0
+FFWM.US,D,20230512,000000,4.08,4.11,3.83,3.88,808135,0
+FFWM.US,D,20230515,000000,3.87,4.085,3.84,3.96,1111886,0
+FFWM.US,D,20230516,000000,4.07,4.13,3.76,3.79,1062483,0
+FFWM.US,D,20230517,000000,3.88,4.405,3.8,4.29,1502114,0
+FFWM.US,D,20230518,000000,4.31,4.365,4.17,4.32,703428,0
+FFWM.US,D,20230519,000000,4.38,4.38,3.94,3.98,2511967,0
+FFWM.US,D,20230522,000000,4.02,4.58,4,4.49,1191824,0
+FFWM.US,D,20230523,000000,4.52,5.28,4.52,4.86,2483120,0
+FFWM.US,D,20230524,000000,4.79,4.82,4.57,4.66,1292135,0
+FFWM.US,D,20230525,000000,4.63,4.7,4.41,4.42,648766,0
+FFWM.US,D,20230526,000000,4.55,4.55,4.19,4.24,869449,0
+FFWM.US,D,20230530,000000,4.26,4.315,4.015,4.1,1104386,0
+FFWM.US,D,20230531,000000,4.06,4.17,3.87,3.88,1195172,0
+FFWM.US,D,20230601,000000,3.91,4.245,3.835,4.13,895507,0
+FFWM.US,D,20230602,000000,4.28,4.54,4.18,4.53,1843839,0
+FFWM.US,D,20230605,000000,4.59,4.6399,4.375,4.41,842781,0
+FFWM.US,D,20230606,000000,4.41,4.99,4.37,4.88,999248,0
+FFWM.US,D,20230607,000000,4.98,5.37,4.94,5.31,1202941,0
+FFWM.US,D,20230608,000000,5.25,5.3,5.01,5.17,799314,0
+FFWM.US,D,20230609,000000,5.17,5.21,4.92,4.97,568602,0
+FFWM.US,D,20230612,000000,5,5.17,4.78,4.89,812176,0
+FFWM.US,D,20230613,000000,5,5.33,4.89,5.29,1083510,0
+FFWM.US,D,20230614,000000,5.31,5.46,4.97,5,1071472,0
+FFWM.US,D,20230615,000000,5.03,5.1272,4.83,5.12,616161,0
+FFWM.US,D,20230616,000000,5.14,5.19,4.83,4.89,2257660,0
+FFWM.US,D,20230620,000000,4.9,4.94,4.61,4.73,626777,0
+FFWM.US,D,20230621,000000,4.73,4.785,4.64,4.67,377556,0
+FFWM.US,D,20230622,000000,4.66,4.675,4.445,4.46,501269,0
+FFWM.US,D,20230623,000000,4.38,4.4561,4.23,4.37,1982211,0
+FFWM.US,D,20230626,000000,4.46,4.56,4.2,4.25,589662,0
+FFWM.US,D,20230627,000000,4.33,4.33,4.09,4.15,995730,0
+FFWM.US,D,20230628,000000,4.16,4.17,4.03,4.14,630924,0
+FFWM.US,D,20230629,000000,4.15,4.285,3.93,4.03,1586396,0
+FFWM.US,D,20230630,000000,4.09,4.09,3.93,3.97,779845,0
+FFWM.US,D,20230703,000000,4,4.18,3.99,4.06,218251,0
+FFWM.US,D,20230705,000000,4.02,4.33,3.965,4.13,655067,0
+FFWM.US,D,20230706,000000,4.05,4.17,3.86,3.97,892602,0
+FFWM.US,D,20230707,000000,3.92,4.0808,3.85,3.87,1230543,0
+FFWM.US,D,20230710,000000,3.89,3.895,3.75,3.83,617289,0
+FFWM.US,D,20230711,000000,3.84,4.065,3.69,4.05,895925,0
+FFWM.US,D,20230712,000000,4.16,4.41,4.1,4.18,947090,0
+FFWM.US,D,20230713,000000,4.33,4.395,4.15,4.36,835897,0
+FFWM.US,D,20230714,000000,4.4,4.475,4.21,4.43,1597641,0
+FFWM.US,D,20230717,000000,4.36,4.5601,4.345,4.48,972988,0
+FFWM.US,D,20230718,000000,4.48,4.92,4.45,4.84,1150295,0
+FFWM.US,D,20230719,000000,4.85,5.41,4.76,5.36,1106959,0
+FFWM.US,D,20230720,000000,5.36,5.44,5.2,5.27,888211,0
+FFWM.US,D,20230721,000000,5.32,5.35,4.98,5.03,1671236,0
+FFWM.US,D,20230724,000000,5.01,5.48,4.9635,5.47,1121933,0
+FFWM.US,D,20230725,000000,5.48,5.58,5.135,5.18,979933,0
+FFWM.US,D,20230726,000000,5.32,5.81,5.32,5.67,1643536,0
+FFWM.US,D,20230727,000000,6.15,7.135,5.9,6.94,2699328,0
+FFWM.US,D,20230728,000000,6.975,7.069,6.79,6.92,1540676,0
+FFWM.US,D,20230731,000000,6.92,7.41,6.875,7.31,1398578,0
+FFWM.US,D,20230801,000000,7.27,7.27,6.76,7.01,1304920,0
+FFWM.US,D,20230802,000000,6.84,7.06,6.67,7.03,924437,0
+FFWM.US,D,20230803,000000,6.94,7.32,6.89,7.18,969627,0
+FFWM.US,D,20230804,000000,7.31,7.44,7.12,7.28,918926,0
+FFWM.US,D,20230807,000000,7.29,7.59,7.08,7.56,824552,0
+FFWM.US,D,20230808,000000,7.0891,7.508,6.98,7.45,660046,0
+FFWM.US,D,20230809,000000,7.37,7.43,7.05,7.25,963096,0
+FFWM.US,D,20230810,000000,7.31,7.35,7,7.21,614883,0
+FFWM.US,D,20230811,000000,7.18,7.96,7.17,7.83,1015962,0
+FFWM.US,D,20230814,000000,7.69,7.69,7.2425,7.34,955325,0
+FFWM.US,D,20230815,000000,7.18,7.44,7.02,7.36,731253,0
+FFWM.US,D,20230816,000000,7.34,7.43,7.1,7.18,612451,0
+FFWM.US,D,20230817,000000,7.19,7.475,7.19,7.42,506088,0
+FFWM.US,D,20230818,000000,7.31,7.57,7.26,7.35,521593,0
+FFWM.US,D,20230821,000000,7.38,7.52,7.105,7.4,940546,0
+FFWM.US,D,20230822,000000,7.29,7.445,7,7.13,636520,0
+FFWM.US,D,20230823,000000,7,7.2,6.92,7.17,619275,0
+FFWM.US,D,20230824,000000,7.15,7.34,7.105,7.2,357111,0
+FFWM.US,D,20230825,000000,7.34,7.4,6.975,7.19,328776,0
+FFWM.US,D,20230828,000000,7.29,7.55,7.18,7.36,451298,0
+FFWM.US,D,20230829,000000,7.35,7.54,7.2654,7.47,346204,0
+FFWM.US,D,20230830,000000,7.42,7.91,7.3399,7.86,846950,0
+FFWM.US,D,20230831,000000,7.83,8.049,7.77,7.86,884676,0
+FFWM.US,D,20230901,000000,7.93,8.44,7.93,8.22,836291,0
+FFWM.US,D,20230905,000000,8.2,8.4781,8.17,8.27,671659,0
+FFWM.US,D,20230906,000000,8.19,8.33,7.81,7.95,477005,0
+FFWM.US,D,20230907,000000,7.88,7.95,7.44,7.63,933094,0
+FFWM.US,D,20230908,000000,7.73,7.85,7.42,7.6,471176,0
+FFWM.US,D,20230911,000000,7.84,8.02,7.78,7.88,371009,0
+FFWM.US,D,20230912,000000,7.9,8.1,7.73,7.8,324883,0
+FFWM.US,D,20230913,000000,7.81,7.91,7.35,7.53,943772,0
+FFWM.US,D,20230914,000000,7.65,7.92,7.61,7.87,422128,0
+FFWM.US,D,20230915,000000,7.8,8.06,7.75,7.98,2715894,0
+FFWM.US,D,20230918,000000,7.84,7.85,7.58,7.71,342238,0
+FFWM.US,D,20230919,000000,7.71,7.88,7.6,7.7,288518,0
+FFWM.US,D,20230920,000000,7.75,7.84,7.46,7.48,522263,0
+FFWM.US,D,20230921,000000,7.36,7.36,6.89,6.93,569998,0
+FFWM.US,D,20230922,000000,6.97,6.97,6.61,6.7,1103637,0
+FFWM.US,D,20230925,000000,6.68,6.81,6.63,6.8,501036,0
+FFWM.US,D,20230926,000000,6.65,6.92,6.42,6.59,1152652,0
+FFWM.US,D,20230927,000000,6.58,6.66,6.32,6.35,744683,0
+FFWM.US,D,20230928,000000,6.19,6.3493,5.87,5.89,1377278,0
+FFWM.US,D,20230929,000000,5.83,6.27,5.83,6.08,1033860,0
+FFWM.US,D,20231002,000000,6.07,6.14,5.66,5.77,738102,0
+FFWM.US,D,20231003,000000,5.72,5.73,5.47,5.66,545489,0
+FFWM.US,D,20231004,000000,5.58,5.78,5.55,5.75,419058,0
+FFWM.US,D,20231005,000000,5.62,5.99,5.62,5.98,593129,0
+FFWM.US,D,20231006,000000,5.74,6.02,5.74,5.76,592188,0
+FFWM.US,D,20231009,000000,5.64,5.83,5.61,5.76,461245,0
+FFWM.US,D,20231010,000000,5.83,6.03,5.79,5.93,401739,0
+FFWM.US,D,20231011,000000,5.91,6.14,5.89,6.01,299516,0
+FFWM.US,D,20231012,000000,6.01,6.16,5.76,5.93,537580,0
+FFWM.US,D,20231013,000000,6.03,6.03,5.49,5.71,716522,0
+FFWM.US,D,20231016,000000,5.82,5.84,5.45,5.6,539761,0
+FFWM.US,D,20231017,000000,5.55,5.77,5.55,5.6,722990,0
+FFWM.US,D,20231018,000000,5.52,5.61,5.295,5.37,522575,0
+FFWM.US,D,20231019,000000,5.38,5.43,5.25,5.29,570286,0
+FFWM.US,D,20231020,000000,5.25,5.25,4.77,4.78,1126871,0
+FFWM.US,D,20231023,000000,4.75,4.87,4.63,4.79,957623,0
+FFWM.US,D,20231024,000000,4.9,4.97,4.709,4.94,676522,0
+FFWM.US,D,20231025,000000,4.84,4.91,4.72,4.89,639888,0
+FFWM.US,D,20231026,000000,5.415,6.52,5.3,5.35,2772487,0
+FFWM.US,D,20231027,000000,5.21,5.22,4.69,4.89,1569306,0
+FFWM.US,D,20231030,000000,4.94,5,4.46,4.58,1187821,0
+FFWM.US,D,20231031,000000,4.56,4.7,4.41,4.54,818797,0
+FFWM.US,D,20231101,000000,4.56,4.835,4.46,4.62,547662,0
+FFWM.US,D,20231102,000000,4.75,5.32,4.7105,5.25,787922,0
+FFWM.US,D,20231103,000000,5.26,5.834,5.26,5.72,680938,0
+FFWM.US,D,20231106,000000,5.7,5.83,5.48,5.49,456153,0
+FFWM.US,D,20231107,000000,5.44,5.51,5.14,5.25,370548,0
+FFWM.US,D,20231108,000000,5.26,5.26,5.02,5.07,300406,0
+FFWM.US,D,20231109,000000,5.05,5.11,4.91,5.01,461834,0
+FFWM.US,D,20231110,000000,5.02,5.02,4.71,4.98,634206,0
+FFWM.US,D,20231113,000000,4.92,5.12,4.82,5.1,339465,0
+FFWM.US,D,20231114,000000,5.45,6.36,5.44,6.14,832453,0
+FFWM.US,D,20231115,000000,6.11,6.51,6.07,6.32,702374,0
+FFWM.US,D,20231116,000000,6.28,6.32,5.795,5.84,430098,0
+FFWM.US,D,20231117,000000,5.97,6.15,5.87,6.02,407712,0
+FFWM.US,D,20231120,000000,6.08,6.21,5.99,6.12,309437,0
+FFWM.US,D,20231121,000000,6.04,6.06,5.77,5.89,548432,0
+FFWM.US,D,20231122,000000,6,6.06,5.82,5.91,274323,0
+FFWM.US,D,20231124,000000,5.87,6.03,5.75,5.83,142712,0
+FFWM.US,D,20231127,000000,5.83,5.83,5.48,5.56,399601,0
+FFWM.US,D,20231128,000000,5.59,5.75,5.4,5.69,313998,0
+FFWM.US,D,20231129,000000,5.83,6.25,5.83,6,535824,0
+FFWM.US,D,20231130,000000,6.08,6.225,5.82,5.88,1518406,0
+FFWM.US,D,20231201,000000,5.79,6.81,5.725,6.69,864165,0
+FFWM.US,D,20231204,000000,6.51,6.7587,6.51,6.67,508100,0
+FFWM.US,D,20231205,000000,6.65,6.71,6.52,6.69,379338,0
+FFWM.US,D,20231206,000000,6.73,7.11,6.655,6.7,506711,0
+FFWM.US,D,20231207,000000,6.77,6.93,6.74,6.88,270357,0
+FFWM.US,D,20231208,000000,6.92,7.165,6.9005,7.06,281010,0
+FFWM.US,D,20231211,000000,7.03,7.165,7,7.16,325997,0
+FFWM.US,D,20231212,000000,7.14,7.14,6.9402,6.97,353137,0
+FFWM.US,D,20231213,000000,7.01,8.16,6.86,8.1,930262,0
+FFWM.US,D,20231214,000000,8.63,9.5,8.46,9.02,1350402,0
+FFWM.US,D,20231215,000000,9.09,9.31,8.66,8.85,1481393,0
+FFWM.US,D,20231218,000000,8.83,9.04,8.69,8.8,505426,0
+FFWM.US,D,20231219,000000,8.82,9.3,8.745,9.2,663577,0
+FFWM.US,D,20231220,000000,9.19,9.42,8.93,8.93,773838,0
+FFWM.US,D,20231221,000000,9.11,9.33,8.88,9.14,625808,0
+FFWM.US,D,20231222,000000,9.23,9.755,9.18,9.29,435894,0
+FFWM.US,D,20231226,000000,9.41,9.715,9.41,9.56,517203,0
+FFWM.US,D,20231227,000000,9.68,9.805,9.34,9.7,561782,0
+FFWM.US,D,20231228,000000,9.64,9.975,9.64,9.89,646582,0
+FFWM.US,D,20231229,000000,9.86,9.925,9.545,9.68,543922,0
+FFWM.US,D,20240102,000000,9.51,9.86,9.43,9.54,559213,0
+FFWM.US,D,20240103,000000,9.36,9.46,8.65,9.12,852569,0
+FFWM.US,D,20240104,000000,9.2,9.46,9.05,9.21,431888,0
+FFWM.US,D,20240105,000000,9.93,10.1499,9.29,9.95,1668770,0
+FFWM.US,D,20240108,000000,9.83,10.09,9.635,9.86,592902,0
+FFWM.US,D,20240109,000000,9.63,9.85,9.49,9.68,577314,0
+FFWM.US,D,20240110,000000,9.66,9.71,9.42,9.56,762141,0
+FFWM.US,D,20240111,000000,9.45,9.6,9.29,9.4,594324,0
+FFWM.US,D,20240112,000000,9.51,9.65,9.31,9.54,1325366,0
+FFWM.US,D,20240116,000000,9.42,10.22,9.21,9.95,1055065,0
+FFWM.US,D,20240117,000000,9.65,10,9.65,9.92,686000,0
+FFWM.US,D,20240118,000000,9.99,10.2,9.83,9.99,665989,0
+FFWM.US,D,20240119,000000,10.01,10.43,9.86,10.4,567469,0
+FFWM.US,D,20240122,000000,10.65,10.78,10.3737,10.77,720714,0
+FFWM.US,D,20240123,000000,10.9,11.15,10.61,10.75,538275,0
+FFWM.US,D,20240124,000000,10.95,11.17,10.84,10.93,655430,0
+FFWM.US,D,20240125,000000,11.47,11.47,9.62,10.22,2095201,0
+FFWM.US,D,20240126,000000,10.52,10.675,10.2,10.36,799488,0
+FFWM.US,D,20240129,000000,10.57,10.72,10.1,10.64,817037,0
+FFWM.US,D,20240130,000000,10.56,10.71,10.26,10.26,461508,0
+FFWM.US,D,20240131,000000,10.33,10.33,9.26,9.52,1428183,0
+FFWM.US,D,20240201,000000,9.66,9.86,8.39,9.04,1263984,0
+FFWM.US,D,20240202,000000,8.65,9.16,8.52,8.92,797289,0
+FFWM.US,D,20240205,000000,8.81,8.88,8.4,8.42,816748,0
+FFWM.US,D,20240206,000000,8.41,8.72,8.035,8.1,754942,0
+FFWM.US,D,20240207,000000,8.17,8.205,7.52,7.93,1085291,0
+FFWM.US,D,20240208,000000,7.86,8.22,7.81,8.19,570903,0
+FFWM.US,D,20240209,000000,8.17,8.355,7.93,8.3,598188,0
+FFWM.US,D,20240212,000000,8.28,8.56,8.21,8.21,1269412,0
+FFWM.US,D,20240213,000000,7.81,7.85,7.38,7.51,874066,0
+FFWM.US,D,20240214,000000,7.67,7.84,7.58,7.8,490786,0
+FFWM.US,D,20240215,000000,7.86,8.195,7.81,8.17,685294,0
+FFWM.US,D,20240216,000000,7.95,8.23,7.78,8.17,462146,0
+FFWM.US,D,20240220,000000,7.98,8.22,7.98,8.09,320491,0
+FFWM.US,D,20240221,000000,7.99,8,7.755,7.8,373507,0
+FFWM.US,D,20240222,000000,7.82,7.915,7.71,7.88,386572,0
+FFWM.US,D,20240223,000000,7.88,8.26,7.682,8,502935,0
+FFWM.US,D,20240226,000000,7.96,8.19,7.855,7.92,334282,0
+FFWM.US,D,20240227,000000,8.05,8.17,7.825,7.89,335319,0
+FFWM.US,D,20240228,000000,7.79,8.15,7.78,7.82,479067,0
+FFWM.US,D,20240229,000000,8.08,8.31,7.85,7.93,483592,0
+FFWM.US,D,20240301,000000,7.84,7.8449,7.45,7.63,480227,0
+FFWM.US,D,20240304,000000,7.67,7.765,7.28,7.3,360892,0
+FFWM.US,D,20240305,000000,7.16,7.89,7.15,7.77,403830,0
+FFWM.US,D,20240306,000000,7.74,8.25,7.44,8.05,605438,0
+FFWM.US,D,20240307,000000,8.18,8.34,8.1,8.1,494875,0
+FFWM.US,D,20240308,000000,8.3,8.38,8.09,8.13,246321,0
+FFWM.US,D,20240311,000000,8.08,8.42,7.995,8.25,309734,0
+FFWM.US,D,20240312,000000,8.19,8.3,7.958,8,273034,0
+FFWM.US,D,20240313,000000,7.98,8.1743,7.815,7.9,301693,0
+FFWM.US,D,20240314,000000,7.85,7.85,7.26,7.32,710850,0
+FFWM.US,D,20240315,000000,7.31,7.57,7.02,7.02,1310417,0
+FFWM.US,D,20240318,000000,7,7.15,6.86,6.9,280420,0
+FFWM.US,D,20240319,000000,6.8,6.92,6.595,6.6,510799,0
+FFWM.US,D,20240320,000000,6.55,7.55,6.55,7.3,582339,0
+FFWM.US,D,20240321,000000,7.38,7.71,7.33,7.56,544944,0
+FFWM.US,D,20240322,000000,7.33,7.49,7.03,7.11,649087,0
+FFWM.US,D,20240325,000000,7.12,7.36,7.12,7.29,332278,0
+FFWM.US,D,20240326,000000,7.4,7.4,7.165,7.19,293442,0
+FFWM.US,D,20240327,000000,7.25,7.44,7.05,7.43,450434,0
+FFWM.US,D,20240328,000000,7.41,7.58,7.2706,7.55,918264,0
+FFWM.US,D,20240401,000000,7.61,7.61,7.13,7.21,434862,0
+FFWM.US,D,20240402,000000,7.29,7.29,6.84,7.14,412014,0
+FFWM.US,D,20240403,000000,6.93,7.23,6.93,7.17,214297,0
+FFWM.US,D,20240404,000000,7.41,7.485,7.27,7.29,331177,0
+FFWM.US,D,20240405,000000,7.21,7.29,7.18,7.23,272372,0
+FFWM.US,D,20240408,000000,7.33,7.47,7.185,7.34,189667,0
+FFWM.US,D,20240409,000000,7.38,7.48,7.31,7.37,238283,0
+FFWM.US,D,20240410,000000,7.19,7.19,6.745,6.84,732093,0
+FFWM.US,D,20240411,000000,6.89,6.89,6.65,6.83,244106,0
+FFWM.US,D,20240412,000000,6.76,6.945,6.66,6.9,398652,0
+FFWM.US,D,20240415,000000,6.92,6.99,6.41,6.45,244528,0
+FFWM.US,D,20240416,000000,6.36,6.51,6.26,6.42,383834,0
+FFWM.US,D,20240417,000000,6.48,6.54,6.34,6.34,325332,0
+FFWM.US,D,20240418,000000,6.35,6.54,6.3,6.43,262199,0
+FFWM.US,D,20240419,000000,6.35,6.78,6.335,6.78,232641,0
+FFWM.US,D,20240422,000000,6.74,7.02,6.74,6.92,509010,0
+FFWM.US,D,20240423,000000,6.86,7.04,6.86,6.94,299578,0
+FFWM.US,D,20240424,000000,6.79,7.06,6.73,7.05,489844,0
+FFWM.US,D,20240425,000000,7.06,7.06,6.57,6.7,595360,0
+FFWM.US,D,20240426,000000,6.61,6.79,6.05,6.08,608945,0
+FFWM.US,D,20240429,000000,6.05,6.15,5.57,5.97,821223,0
+FFWM.US,D,20240430,000000,5.87,5.9,5.48,5.48,418841,0
+FFWM.US,D,20240501,000000,5.55,5.72,5.41,5.46,817628,0
+FFWM.US,D,20240502,000000,5.57,5.62,5.445,5.48,471975,0
+FFWM.US,D,20240503,000000,5.65,5.865,5.65,5.81,861085,0
+FFWM.US,D,20240506,000000,5.86,5.88,5.64,5.68,438349,0
+FFWM.US,D,20240507,000000,5.71,5.89,5.65,5.69,675428,0
+FFWM.US,D,20240508,000000,5.58,5.75,5.52,5.56,677238,0
+FFWM.US,D,20240509,000000,5.59,5.66,5.49,5.55,639825,0
+FFWM.US,D,20240510,000000,5.58,5.65,5.23,5.27,643068,0
+FFWM.US,D,20240513,000000,5.34,5.455,5.31,5.33,660050,0
+FFWM.US,D,20240514,000000,5.45,5.54,5.35,5.53,620072,0
+FFWM.US,D,20240515,000000,5.7,5.9,5.67,5.85,443842,0
+FFWM.US,D,20240516,000000,5.83,5.99,5.78,5.91,332257,0
+FFWM.US,D,20240517,000000,5.93,6.3,5.88,6.27,538671,0
+FFWM.US,D,20240520,000000,6.27,6.47,6.2,6.41,468358,0
+FFWM.US,D,20240521,000000,6.38,6.465,6.205,6.25,398797,0
+FFWM.US,D,20240522,000000,6.21,6.41,6.14,6.22,450311,0
+FFWM.US,D,20240523,000000,6.24,6.258,5.76,5.95,404318,0
+FFWM.US,D,20240524,000000,5.99,6.0195,5.825,5.92,201257,0
+FFWM.US,D,20240528,000000,5.97,5.98,5.775,5.83,319868,0
+FFWM.US,D,20240529,000000,5.66,5.66,5.42,5.59,509317,0
+FFWM.US,D,20240530,000000,5.72,5.82,5.65,5.69,308435,0
+FFWM.US,D,20240531,000000,5.75,6.04,5.74,5.92,319543,0
+FFWM.US,D,20240603,000000,5.99,6.005,5.7,5.75,540798,0
+FFWM.US,D,20240604,000000,5.64,5.91,5.59,5.88,549422,0
+FFWM.US,D,20240605,000000,5.95,6.04,5.81,6,455481,0
+FFWM.US,D,20240606,000000,5.98,6.03,5.83,5.89,311111,0
+FFWM.US,D,20240607,000000,5.79,5.88,5.66,5.69,279824,0
+FFWM.US,D,20240610,000000,5.65,5.73,5.58,5.69,405006,0
+FFWM.US,D,20240611,000000,5.65,5.71,5.51,5.66,446935,0
+FFWM.US,D,20240612,000000,5.95,6.19,5.93,5.98,500333,0
+FFWM.US,D,20240613,000000,5.97,5.97,5.74,5.85,377247,0
+FFWM.US,D,20240614,000000,5.75,5.85,5.695,5.79,443161,0
+FFWM.US,D,20240617,000000,5.75,5.785,5.66,5.7,451063,0
+FFWM.US,D,20240618,000000,5.66,5.84,5.66,5.7,309733,0
+FFWM.US,D,20240620,000000,5.64,5.96,5.6,5.62,356873,0
+FFWM.US,D,20240621,000000,5.5,5.615,5.47,5.56,965871,0
+FFWM.US,D,20240624,000000,5.5,5.79,5.5,5.76,381595,0
+FFWM.US,D,20240625,000000,5.69,5.71,5.29,5.29,477864,0
+FFWM.US,D,20240626,000000,5.21,5.6,5.21,5.59,396283,0
+FFWM.US,D,20240627,000000,5.57,6.145,5.53,6,357741,0
+FFWM.US,D,20240628,000000,6.12,6.59,6.12,6.55,1413106,0
+FFWM.US,D,20240701,000000,6.56,6.68,6.45,6.47,531972,0
+FFWM.US,D,20240702,000000,6.46,6.64,6.38,6.57,378374,0
+FFWM.US,D,20240703,000000,5.05,5.76,4.84,5,3152747,0
+FFWM.US,D,20240705,000000,4.96,5.25,4.92,5.02,990001,0
+FFWM.US,D,20240708,000000,5.1,5.3,5.04,5.15,1028455,0
+FFWM.US,D,20240709,000000,5.16,5.25,5.05,5.14,670243,0
+FFWM.US,D,20240710,000000,5.17,5.52,5.15,5.52,986902,0
+FFWM.US,D,20240711,000000,5.69,5.99,5.69,5.97,1977180,0
+FFWM.US,D,20240712,000000,6.02,6.08,5.58,5.66,899241,0
+FFWM.US,D,20240715,000000,5.82,5.82,5.59,5.65,739629,0
+FFWM.US,D,20240716,000000,5.78,6.27,5.78,6.27,1183181,0
+FFWM.US,D,20240717,000000,6.17,6.78,6.17,6.53,1409420,0
+FFWM.US,D,20240718,000000,6.49,6.73,6.23,6.31,733288,0
+FFWM.US,D,20240719,000000,6.29,6.6199,6.29,6.57,625171,0
+FFWM.US,D,20240722,000000,6.52,6.79,6.46,6.7,735553,0
+FFWM.US,D,20240723,000000,6.59,7.05,6.59,6.95,739639,0
+FFWM.US,D,20240724,000000,6.9,7.09,6.69,6.71,818369,0
+FFWM.US,D,20240725,000000,6.84,7.29,6.65,7.05,1413976,0
+FFWM.US,D,20240726,000000,7.13,7.35,6.8,7.08,1110525,0
+FFWM.US,D,20240729,000000,7.12,7.18,6.79,6.92,861831,0
+FFWM.US,D,20240730,000000,6.94,7.12,6.78,6.93,988610,0
+FFWM.US,D,20240731,000000,6.94,7.305,6.86,7,722220,0
+FFWM.US,D,20240801,000000,6.98,7.01,6.51,6.62,991563,0
+FFWM.US,D,20240802,000000,6.26,6.45,6,6.42,920730,0
+FFWM.US,D,20240805,000000,5.9,6.49,5.76,6.48,1007217,0
+FFWM.US,D,20240806,000000,6.44,6.44,6.18,6.33,646223,0
+FFWM.US,D,20240807,000000,6.52,6.54,6.26,6.31,554444,0
+FFWM.US,D,20240808,000000,6.49,6.515,6.13,6.15,401428,0
+FFWM.US,D,20240809,000000,6.12,6.13,5.735,5.85,590549,0
+FFWM.US,D,20240812,000000,5.97,6.22,5.75,5.85,546005,0
+FFWM.US,D,20240813,000000,5.98,6.01,5.77,5.91,540861,0
+FFWM.US,D,20240814,000000,5.96,6.05,5.77,5.9,385268,0
+FFWM.US,D,20240815,000000,6.11,6.31,6.075,6.09,512632,0
+FFWM.US,D,20240816,000000,6.06,6.41,6.06,6.35,502850,0
+FFWM.US,D,20240819,000000,6.36,6.4353,6.15,6.22,356753,0
+FFWM.US,D,20240820,000000,6.2,6.23,6,6.09,601684,0
+FFWM.US,D,20240821,000000,6.13,6.655,6.13,6.63,462459,0
+FFWM.US,D,20240822,000000,6.6,6.76,6.56,6.56,260052,0
+FFWM.US,D,20240823,000000,6.61,7.29,6.55,6.91,1135953,0
+FFWM.US,D,20240826,000000,7,7.015,6.66,6.79,417458,0
+FFWM.US,D,20240827,000000,6.7,7,6.7,6.82,469005,0
+FFWM.US,D,20240828,000000,6.78,6.995,6.78,6.93,337035,0
+FFWM.US,D,20240829,000000,7,7.13,6.9,6.94,554187,0
+FFWM.US,D,20240830,000000,6.99,7.09,6.875,7.04,403271,0
+FFWM.US,D,20240903,000000,6.9,7.08,6.66,6.86,656296,0
+FFWM.US,D,20240904,000000,6.79,7.1599,6.785,6.93,891957,0
+FFWM.US,D,20240905,000000,7.04,7.1,6.83,6.9,350057,0
+FFWM.US,D,20240906,000000,6.94,7,6.679,6.78,373664,0
+FFWM.US,D,20240909,000000,6.8,6.99,6.69,6.84,419991,0
+FFWM.US,D,20240910,000000,6.85,6.86,6.23,6.38,576933,0
+FFWM.US,D,20240911,000000,6.35,6.435,6.12,6.4,520717,0
+FFWM.US,D,20240912,000000,6.47,6.54,6.23,6.3,270683,0
+FFWM.US,D,20240913,000000,6.44,6.575,6.36,6.56,402204,0
+FFWM.US,D,20240916,000000,6.6,6.72,6.41,6.6,361800,0
+FFWM.US,D,20240917,000000,6.73,6.945,6.64,6.72,287208,0
+FFWM.US,D,20240918,000000,6.77,7.04,6.62,6.68,508162,0
+FFWM.US,D,20240919,000000,6.92,7.1,6.72,7.01,585706,0
+FFWM.US,D,20240920,000000,6.96,7.1,6.77,6.77,2271370,0
+FFWM.US,D,20240923,000000,6.84,6.885,6.4,6.42,476180,0
+FFWM.US,D,20240924,000000,6.42,6.5,6.28,6.29,447035,0
+FFWM.US,D,20240925,000000,6.29,6.38,6.13,6.13,308908,0
+FFWM.US,D,20240926,000000,6.23,6.39,6.16,6.17,434833,0
+FFWM.US,D,20240927,000000,6.3,6.3325,6.06,6.08,473863,0
+FFWM.US,D,20240930,000000,6.14,6.4,6.03,6.24,348165,0
+FFWM.US,D,20241001,000000,6.18,6.21,5.85,5.88,470366,0
+FFWM.US,D,20241002,000000,5.85,6.09,5.83,5.95,288328,0
+FFWM.US,D,20241003,000000,5.94,6.57,5.9,6.57,515439,0
+FFWM.US,D,20241004,000000,6.72,6.78,6.45,6.7,589003,0
+FFWM.US,D,20241007,000000,6.58,6.79,6.57,6.77,365518,0
+FFWM.US,D,20241008,000000,6.75,6.83,6.5,6.52,441142,0
+FFWM.US,D,20241009,000000,6.65,6.79,6.48,6.64,529769,0
+FFWM.US,D,20241010,000000,6.6,6.86,6.48,6.81,434629,0
+FFWM.US,D,20241011,000000,6.85,7.21,6.85,7.2,693716,0
+FFWM.US,D,20241014,000000,7.22,7.43,7.12,7.26,508483,0
+FFWM.US,D,20241015,000000,7.35,7.55,7.24,7.37,908749,0
+FFWM.US,D,20241016,000000,7.5,7.72,7.37,7.69,580237,0
+FFWM.US,D,20241017,000000,7.72,7.755,7.55,7.71,792167,0
+FFWM.US,D,20241018,000000,7.68,7.72,7.535,7.67,477145,0
+FFWM.US,D,20241021,000000,7.64,7.64,7.23,7.35,654126,0
+FFWM.US,D,20241022,000000,7.36,7.47,7.214,7.4,466877,0
+FFWM.US,D,20241023,000000,7.31,7.48,7.31,7.45,432053,0
+FFWM.US,D,20241024,000000,7.46,7.69,7.42,7.61,468169,0
+FFWM.US,D,20241025,000000,7.65,7.7,7.24,7.24,475465,0
+FFWM.US,D,20241028,000000,7.38,7.84,7.32,7.77,932830,0
+FFWM.US,D,20241029,000000,7.77,7.775,7.14,7.23,886789,0
+FFWM.US,D,20241030,000000,7.15,7.28,6.94,6.95,802154,0
+FFWM.US,D,20241031,000000,6.96,6.98,6.73,6.73,577682,0
+FFWM.US,D,20241101,000000,6.77,6.84,6.63,6.71,429504,0
+FFWM.US,D,20241104,000000,6.64,6.67,6.44,6.47,532452,0
+FFWM.US,D,20241105,000000,6.47,6.63,6.4,6.55,500050,0
+FFWM.US,D,20241106,000000,7.15,7.72,7.15,7.66,1706473,0
+FFWM.US,D,20241107,000000,7.63,7.74,7.44,7.51,847152,0
+FFWM.US,D,20241108,000000,7.57,7.84,7.51,7.78,621986,0
+FFWM.US,D,20241111,000000,7.86,8.27,7.815,8.24,770579,0
+FFWM.US,D,20241112,000000,8.06,8.25,7.96,8.12,531381,0
+FFWM.US,D,20241113,000000,8.145,8.34,7.86,7.89,501125,0
+FFWM.US,D,20241114,000000,7.95,8.08,7.7,7.8,464575,0
+FFWM.US,D,20241115,000000,7.8,7.94,7.59,7.71,334372,0
+FFWM.US,D,20241118,000000,7.705,7.82,7.54,7.58,361353,0
+FFWM.US,D,20241119,000000,7.44,7.72,7.43,7.66,339376,0
+FFWM.US,D,20241120,000000,7.66,7.73,7.51,7.63,313462,0
+FFWM.US,D,20241121,000000,7.76,7.93,7.61,7.76,297292,0
+FFWM.US,D,20241122,000000,7.77,8.09,7.71,8.03,563788,0
+FFWM.US,D,20241125,000000,8.18,8.52,8.15,8.25,651289,0
+FFWM.US,D,20241126,000000,8.07,8.2,7.93,7.99,398927,0
+FFWM.US,D,20241127,000000,8.1,8.36,8.06,8.08,328867,0
+FFWM.US,D,20241129,000000,8.165,8.18,7.855,7.95,203633,0
+FFWM.US,D,20241202,000000,7.94,8.135,7.75,8.01,436650,0
+FFWM.US,D,20241203,000000,7.99,8.07,7.75,7.85,411251,0
+FFWM.US,D,20241204,000000,7.87,7.97,7.7,7.94,299336,0
+FFWM.US,D,20241205,000000,7.91,8.08,7.74,7.76,364640,0
+FFWM.US,D,20241206,000000,7.84,7.88,7.67,7.78,239743,0
+FFWM.US,D,20241209,000000,7.835,8.09,7.73,7.77,386418,0
+FFWM.US,D,20241210,000000,7.92,7.94,7.62,7.66,414169,0
+FFWM.US,D,20241211,000000,7.68,7.83,7.65,7.71,282435,0
+FFWM.US,D,20241212,000000,7.66,7.68,7.29,7.31,299815,0
+FFWM.US,D,20241213,000000,7.35,7.37,7.17,7.3,244132,0
+FFWM.US,D,20241216,000000,7.35,7.415,7.16,7.35,430459,0
+FFWM.US,D,20241217,000000,7.32,7.355,6.94,6.96,520013,0
+FFWM.US,D,20241218,000000,7.09,7.11,6.3,6.34,676642,0
+FFWM.US,D,20241219,000000,6.45,6.62,5.96,5.99,621718,0
+FFWM.US,D,20241220,000000,6,6.37,5.9,6.21,1622932,0
+FFWM.US,D,20241223,000000,6.16,6.27,5.93,5.95,516790,0
+FFWM.US,D,20241224,000000,5.93,5.98,5.74,5.96,391221,0
+FFWM.US,D,20241226,000000,5.9866,6.04,5.83,6.04,296224,0
+FFWM.US,D,20241227,000000,5.96,6.09,5.88,5.98,446040,0
+FFWM.US,D,20241230,000000,5.89,6.1,5.88,5.98,583850,0
+FFWM.US,D,20241231,000000,6.04,6.29,5.89,6.21,977934,0
+FFWM.US,D,20250102,000000,6.22,6.41,5.9,6.05,558099,0
+FFWM.US,D,20250103,000000,6.06,6.24,5.945,6.22,333787,0
+FFWM.US,D,20250106,000000,6.24,6.42,6.12,6.18,448384,0
+FFWM.US,D,20250107,000000,6.235,6.29,5.93,6.06,429103,0
+FFWM.US,D,20250108,000000,5.94,6.02,5.86,5.94,213026,0
+FFWM.US,D,20250110,000000,5.82,5.87,5.56,5.66,547116,0
+FFWM.US,D,20250113,000000,5.62,5.75,5.6,5.75,366570,0
+FFWM.US,D,20250114,000000,5.835,6.04,5.78,6,287105,0
+FFWM.US,D,20250115,000000,6.35,6.38,6.1,6.21,321423,0
+FFWM.US,D,20250116,000000,6.07,6.235,6,6.08,271191,0
+FFWM.US,D,20250117,000000,6.26,6.3,6.11,6.29,357302,0
+FFWM.US,D,20250121,000000,6.29,6.455,6.285,6.39,350322,0
+FFWM.US,D,20250122,000000,6.37,6.37,6.03,6.12,466800,0
+FFWM.US,D,20250123,000000,6.125,6.255,6.09,6.23,290432,0
+FFWM.US,D,20250124,000000,6.195,6.4,6.175,6.25,388283,0
+FFWM.US,D,20250127,000000,6.23,6.46,6.23,6.4,794706,0
+FFWM.US,D,20250128,000000,6.3,6.47,6.2,6.25,403910,0
+FFWM.US,D,20250129,000000,6.22,6.47,6.085,6.26,445540,0
+FFWM.US,D,20250130,000000,5.77,6.06,5.41,5.46,1331927,0
+FFWM.US,D,20250131,000000,5.48,5.5,5.0401,5.15,1227093,0
+FFWM.US,D,20250203,000000,4.97,5.12,4.66,5.03,1196474,0
+FFWM.US,D,20250204,000000,5.025,5.14,4.95,5.12,563243,0
+FFWM.US,D,20250205,000000,5.2,5.4,5.17,5.37,566254,0
+FFWM.US,D,20250206,000000,5.41,5.52,5.31,5.5,456066,0
+FFWM.US,D,20250207,000000,5.51,5.5192,5.335,5.4,555433,0
+FFWM.US,D,20250210,000000,5.421,5.425,5.25,5.26,391949,0
+FFWM.US,D,20250211,000000,5.18,5.43,5.075,5.43,360285,0
+FFWM.US,D,20250212,000000,5.34,5.34,5.11,5.12,449416,0
+FFWM.US,D,20250213,000000,5.16,5.23,5.07,5.23,344752,0
+FFWM.US,D,20250214,000000,5.29,5.4,5.18,5.28,394362,0
+FFWM.US,D,20250218,000000,5.26,5.36,5.2,5.32,300413,0
+FFWM.US,D,20250219,000000,5.275,5.3,5.175,5.27,449075,0
+FFWM.US,D,20250220,000000,5.251,5.275,5.13,5.17,509949,0
+FFWM.US,D,20250221,000000,5.26,5.28,4.97,5.01,685151,0
+FFWM.US,D,20250224,000000,5.015,5.08,4.965,5,430309,0
+FFWM.US,D,20250225,000000,5.02,5.2,5.005,5.08,472601,0
+FFWM.US,D,20250226,000000,5.125,5.15,4.965,5.07,399817,0
+FFWM.US,D,20250227,000000,5.039,5.12,4.95,4.98,458317,0
+FFWM.US,D,20250228,000000,5.01,5.13,4.96,5.09,530393,0
+FFWM.US,D,20250303,000000,5.12,5.15,4.96,5.04,688338,0
+FFWM.US,D,20250304,000000,4.98,5.1,4.87,4.96,505307,0
+FFWM.US,D,20250305,000000,4.975,5.01,4.83,4.92,632678,0
+FFWM.US,D,20250306,000000,4.855,4.92,4.775,4.79,705715,0
+FFWM.US,D,20250307,000000,4.77,4.83,4.705,4.79,582599,0
+FFWM.US,D,20250310,000000,4.7,4.735,4.55,4.58,860627,0
+FFWM.US,D,20250311,000000,4.609,4.66,4.52,4.59,874158,0
+FFWM.US,D,20250312,000000,4.66,4.79,4.58,4.77,437358,0
+FFWM.US,D,20250313,000000,4.8,4.865,4.67,4.71,500483,0
+FFWM.US,D,20250314,000000,4.83,4.97,4.8,4.9,590678,0
+FFWM.US,D,20250317,000000,4.895,4.98,4.855,4.93,602394,0
+FFWM.US,D,20250318,000000,4.9,4.965,4.85,4.89,524345,0
+FFWM.US,D,20250319,000000,4.92,4.96,4.83,4.9,601715,0
+FFWM.US,D,20250320,000000,4.86,5.03,4.82,4.82,385141,0
+FFWM.US,D,20250321,000000,4.75,4.89,4.69,4.83,719030,0
+FFWM.US,D,20250324,000000,4.94,4.97,4.865,4.89,347056,0
+FFWM.US,D,20250325,000000,4.88,4.91,4.74,4.74,459199,0
+FFWM.US,D,20250326,000000,4.8,4.9792,4.77,4.93,899072,0
+FFWM.US,D,20250327,000000,4.914,5.055,4.805,4.95,741181,0
+FFWM.US,D,20250328,000000,4.95,4.965,4.8,4.95,536243,0
+FFWM.US,D,20250331,000000,4.88,5.33,4.86,5.19,1846405,0
+FFWM.US,D,20250401,000000,5.16,5.27,5.08,5.22,784145,0
+FFWM.US,D,20250402,000000,5.135,5.37,5.1,5.36,755466,0
+FFWM.US,D,20250403,000000,5.09,5.26,4.95,4.96,1343137,0
+FFWM.US,D,20250404,000000,4.755,4.86,4.54,4.75,1765699,0
+FFWM.US,D,20250407,000000,4.59,5.15,4.5,4.65,1497690,0
+FFWM.US,D,20250408,000000,4.82,5.02,4.675,4.77,1016518,0
+FFWM.US,D,20250409,000000,4.76,5.05,4.415,5,1337667,0
+FFWM.US,D,20250410,000000,4.92,4.92,4.545,4.61,1069205,0
+FFWM.US,D,20250411,000000,4.57,4.685,4.45,4.64,662925,0
+FFWM.US,D,20250414,000000,4.66,4.76,4.59,4.74,1474242,0
+FFWM.US,D,20250415,000000,4.77,5.035,4.71,4.85,1427852,0
+FFWM.US,D,20250416,000000,4.82,4.94,4.79,4.85,1115949,0
+FFWM.US,D,20250417,000000,4.87,5.01,4.8277,4.98,1106931,0
+FFWM.US,D,20250421,000000,4.98,5.05,4.87,4.93,691168,0
+FFWM.US,D,20250422,000000,4.98,5.04,4.8,4.93,991354,0
+FFWM.US,D,20250423,000000,5.06,5.15,4.925,5.13,1958714,0
+FFWM.US,D,20250424,000000,5.1863,5.23,5,5.07,655376,0
+FFWM.US,D,20250425,000000,5,5,4.72,4.82,850324,0
+FFWM.US,D,20250428,000000,4.8,4.89,4.71,4.87,718649,0
+FFWM.US,D,20250429,000000,4.9,4.97,4.8,4.97,581348,0
+FFWM.US,D,20250430,000000,5.25,5.3,5.01,5.02,877617,0
+FFWM.US,D,20250501,000000,4.97,5.345,4.94,5.12,1043374,0
+FFWM.US,D,20250502,000000,5.2,5.37,5.07,5.33,1160554,0
+FFWM.US,D,20250505,000000,5.235,5.45,5.225,5.31,793172,0
+FFWM.US,D,20250506,000000,5.25,5.36,5.13,5.27,713725,0
+FFWM.US,D,20250507,000000,5.33,5.44,5.235,5.26,593130,0
+FFWM.US,D,20250508,000000,5.351,5.351,5.12,5.21,800275,0
+FFWM.US,D,20250509,000000,5.21,5.375,5.2,5.34,586740,0
+FFWM.US,D,20250512,000000,5.53,5.57,5.28,5.29,894511,0
+FFWM.US,D,20250513,000000,5.341,5.455,5.295,5.41,713460,0
+FFWM.US,D,20250514,000000,5.42,5.435,5.27,5.35,529912,0
+FFWM.US,D,20250515,000000,5.351,5.39,5.26,5.34,589121,0
+FFWM.US,D,20250516,000000,5.345,5.36,5.215,5.28,505794,0
+FFWM.US,D,20250519,000000,5.23,5.35,5.185,5.33,578633,0
+FFWM.US,D,20250520,000000,5.33,5.36,5.22,5.3,544096,0
+FFWM.US,D,20250521,000000,5.27,5.43,5.15,5.17,571575,0
+FFWM.US,D,20250522,000000,5.17,5.27,5.12,5.2,440454,0
+FFWM.US,D,20250523,000000,5.11,5.2,5.07,5.17,594127,0
+FFWM.US,D,20250527,000000,5.265,5.395,5.155,5.39,495377,0
+FFWM.US,D,20250528,000000,5.35,5.385,5.23,5.23,426791,0
+FFWM.US,D,20250529,000000,5.27,5.275,5.17,5.26,448889,0
+FFWM.US,D,20250530,000000,5.27,5.27,5.16,5.16,625599,0
+FFWM.US,D,20250602,000000,5.14,5.14,4.97,5.03,839184,0
+FFWM.US,D,20250603,000000,5.01,5.13,4.935,5.06,598621,0
+FFWM.US,D,20250604,000000,5.02,5.115,5,5.1,770057,0
+FFWM.US,D,20250605,000000,5.1,5.12,4.97,5.1,652402,0
+FFWM.US,D,20250606,000000,5.185,5.335,5.17,5.3,443621,0
+FFWM.US,D,20250609,000000,5.34,5.485,5.31,5.37,459644,0
+FFWM.US,D,20250610,000000,5.4,5.525,5.33,5.42,346453,0
+FFWM.US,D,20250611,000000,5.5021,5.515,5.385,5.4,433408,0
+FFWM.US,D,20250612,000000,5.32,5.485,5.28,5.38,413839,0
+FFWM.US,D,20250613,000000,5.33,5.36,5.2,5.25,671186,0
+FFWM.US,D,20250616,000000,5.31,5.34,5.07,5.09,592972,0
+FFWM.US,D,20250617,000000,5.03,5.11,4.98,5.04,600842,0
+FFWM.US,D,20250618,000000,5.03,5.1748,5.01,5.12,707529,0
+FFWM.US,D,20250620,000000,5.19,5.27,5.09,5.09,687034,0
+FFWM.US,D,20250623,000000,5.06,5.23,5.03,5.16,868860,0
+FFWM.US,D,20250624,000000,5.25,5.315,5.12,5.12,1167049,0
+FFWM.US,D,20250625,000000,5.115,5.13,5,5.03,635840,0
+FFWM.US,D,20250626,000000,5.06,5.185,5.05,5.18,390384,0
+FFWM.US,D,20250627,000000,5.22,5.27,5.17,5.25,1320477,0
+FFWM.US,D,20250630,000000,5.23,5.3,5.1,5.1,531005,0
+FFWM.US,D,20250701,000000,5.04,5.565,5.035,5.47,1188695,0
+FFWM.US,D,20250702,000000,5.5,5.65,5.45,5.53,935320,0
+FFWM.US,D,20250703,000000,5.545,5.72,5.5,5.6,875397,0
+FFWM.US,D,20250707,000000,5.55,5.69,5.465,5.49,899762,0
+FFWM.US,D,20250708,000000,5.48,5.61,5.465,5.53,505819,0
+FFWM.US,D,20250709,000000,5.56,5.59,5.485,5.53,351706,0
+FFWM.US,D,20250710,000000,5.49,5.63,5.475,5.57,862363,0
+FFWM.US,D,20250711,000000,5.5,5.56,5.45,5.47,1226400,0
+FFWM.US,D,20250714,000000,5.47,5.55,5.45,5.51,702703,0
+FFWM.US,D,20250715,000000,5.54,5.54,5.21,5.21,746610,0
+FFWM.US,D,20250716,000000,5.18,5.32,5.115,5.24,877272,0
+FFWM.US,D,20250717,000000,5.24,5.365,5.24,5.3,848857,0
+FFWM.US,D,20250718,000000,5.33,5.39,5.265,5.34,570243,0
+FFWM.US,D,20250721,000000,5.37,5.45,5.28,5.29,582035,0
+FFWM.US,D,20250722,000000,5.32,5.375,5.2647,5.33,550727,0
+FFWM.US,D,20250723,000000,5.385,5.39,5.29,5.38,634557,0
+FFWM.US,D,20250724,000000,5.36,5.37,5.11,5.11,715268,0
+FFWM.US,D,20250725,000000,5.11,5.11,4.925,4.97,1195969,0
+FFWM.US,D,20250728,000000,5,5.01,4.88,4.99,1587850,0
+FFWM.US,D,20250729,000000,5.005,5.04,4.91,4.93,876358,0
+FFWM.US,D,20250730,000000,5,5,4.805,4.87,1097946,0
+FFWM.US,D,20250731,000000,4.78,4.93,4.68,4.87,2447236,0
+FFWM.US,D,20250801,000000,4.845,4.85,4.585,4.78,2684634,0
+FFWM.US,D,20250804,000000,4.765,5.15,4.75,5.1,1414189,0
+FFWM.US,D,20250805,000000,5.1,5.155,5.035,5.09,1494541,0
+FFWM.US,D,20250806,000000,5.05,5.125,5.015,5.07,970746,0
+FFWM.US,D,20250807,000000,5.08,5.14,4.89,4.9,566268,0
+FFWM.US,D,20250808,000000,4.93,5.04,4.82,4.89,1288685,0
+FFWM.US,D,20250811,000000,4.88,4.96,4.81,4.92,634151,0
+FFWM.US,D,20250812,000000,4.995,5.245,4.91,5.23,766358,0
+FFWM.US,D,20250813,000000,5.31,5.5,5.23,5.49,821294,0
+FFWM.US,D,20250814,000000,5.4,5.64,5.35,5.64,658669,0
+FFWM.US,D,20250815,000000,5.65,5.67,5.42,5.43,719023,0
+FFWM.US,D,20250818,000000,5.45,5.45,5.29,5.38,501769,0
+FFWM.US,D,20250819,000000,5.405,5.43,5.285,5.37,404183,0
+FFWM.US,D,20250820,000000,5.37,5.445,5.35,5.42,347291,0
+FFWM.US,D,20250821,000000,5.4,5.435,5.3,5.4,239678,0
+FFWM.US,D,20250822,000000,5.43,5.85,5.41,5.82,767762,0
+FFWM.US,D,20250825,000000,5.79,5.9,5.74,5.82,384973,0
+FFWM.US,D,20250826,000000,5.821,6,5.821,5.92,425056,0
+FFWM.US,D,20250827,000000,5.91,5.99,5.855,5.92,429563,0
+FFWM.US,D,20250828,000000,5.93,5.95,5.8335,5.86,480912,0
+FFWM.US,D,20250829,000000,5.875,5.98,5.865,5.95,637540,0
+FFWM.US,D,20250902,000000,5.84,6,5.815,5.84,588479,0
+FFWM.US,D,20250903,000000,5.8,5.985,5.8,5.98,592023,0
+FFWM.US,D,20250904,000000,5.97,6.175,5.955,6.09,544126,0
+FFWM.US,D,20250905,000000,6.15,6.22,6.005,6.09,1037766,0
+FFWM.US,D,20250908,000000,6.08,6.1,5.97,5.99,419365,0
+FFWM.US,D,20250909,000000,5.9051,5.99,5.9,5.91,394036,0
+FFWM.US,D,20250910,000000,5.88,5.97,5.835,5.91,463462,0
+FFWM.US,D,20250911,000000,5.9,6.08,5.87,6.03,365252,0
+FFWM.US,D,20250912,000000,5.9925,6.035,5.92,5.99,269517,0
+FFWM.US,D,20250915,000000,5.985,6,5.885,5.93,284513,0
+FFWM.US,D,20250916,000000,5.93,5.93,5.78,5.87,776264,0
+FFWM.US,D,20250917,000000,5.88,6.16,5.82,5.83,818723,0
+FFWM.US,D,20250918,000000,5.835,6.01,5.81,5.96,1064343,0
+FFWM.US,D,20250919,000000,5.97,6,5.785,5.79,1698018,0
+FFWM.US,D,20250922,000000,5.75,5.805,5.671,5.78,654932,0
+FFWM.US,D,20250923,000000,5.77,5.9,5.73,5.73,721483,0
+FFWM.US,D,20250924,000000,5.83,5.86,5.725,5.8,572514,0
+FFWM.US,D,20250925,000000,5.755,5.84,5.72,5.8,433740,0
+FFWM.US,D,20250926,000000,5.805,5.83,5.665,5.74,467105,0
+FFWM.US,D,20250929,000000,5.7,5.74,5.57,5.61,352209,0
+FFWM.US,D,20250930,000000,5.61,5.66,5.51,5.57,589526,0
+FFWM.US,D,20251001,000000,5.575,5.5961,5.504,5.54,674232,0
+FFWM.US,D,20251002,000000,5.565,5.68,5.44,5.6,733657,0
+FFWM.US,D,20251003,000000,5.61,5.84,5.61,5.79,363588,0
+FFWM.US,D,20251006,000000,5.85,5.945,5.79,5.9,519042,0
+FFWM.US,D,20251007,000000,5.9,5.975,5.82,5.92,722299,0
+FFWM.US,D,20251008,000000,5.9,5.985,5.81,5.94,667238,0
+FFWM.US,D,20251009,000000,5.91,5.9399,5.75,5.76,972466,0
+FFWM.US,D,20251010,000000,5.79,5.86,5.53,5.54,995983,0
+FFWM.US,D,20251013,000000,5.67,5.72,5.54,5.7,818724,0
+FFWM.US,D,20251014,000000,5.64,5.915,5.64,5.82,800458,0
+FFWM.US,D,20251015,000000,5.87,5.9,5.67,5.72,497648,0
+FFWM.US,D,20251016,000000,5.66,5.66,5.17,5.18,1022615,0
+FFWM.US,D,20251017,000000,5.22,5.37,5.22,5.36,732768,0
+FFWM.US,D,20251020,000000,5.35,5.5,5.35,5.47,870010,0
+FFWM.US,D,20251021,000000,5.47,5.535,5.42,5.44,589791,0
+FFWM.US,D,20251022,000000,5.445,5.53,5.43,5.53,567028,0
+FFWM.US,D,20251023,000000,5.5,5.52,5.42,5.45,400424,0
+FFWM.US,D,20251024,000000,5.52,5.61,5.5,5.55,643749,0
+FFWM.US,D,20251027,000000,5.63,5.64,5.49,5.55,459015,0
+FFWM.US,D,20251028,000000,5.85,5.92,5.425,5.5,4636950,0
+FFWM.US,D,20251029,000000,5.505,5.505,5.198,5.33,2110762,0
+FFWM.US,D,20251030,000000,5.245,5.39,5.2,5.3,3097364,0
+FFWM.US,D,20251031,000000,5.3,5.45,5.22,5.44,1812221,0
+FFWM.US,D,20251103,000000,5.47,5.51,5.23,5.27,1943789,0
+FFWM.US,D,20251104,000000,5.235,5.33,5.18,5.23,1364766,0
+FFWM.US,D,20251105,000000,5.225,5.45,5.2,5.38,1558640,0
+FFWM.US,D,20251106,000000,5.425,5.45,5.32,5.33,928578,0
+FFWM.US,D,20251107,000000,5.2612,5.37,5.14,5.15,1327351,0
+FFWM.US,D,20251110,000000,5.17,5.205,5.05,5.08,1512018,0
+FFWM.US,D,20251111,000000,5.09,5.21,5.06,5.12,949272,0
+FFWM.US,D,20251112,000000,5.1,5.19,5.04,5.08,1055916,0
+FFWM.US,D,20251113,000000,5.096,5.15,5.05,5.06,872220,0
+FFWM.US,D,20251114,000000,5.05,5.18,4.95,5.18,587445,0
+FFWM.US,D,20251117,000000,5.09,5.18,4.77,4.77,835444,0
+FFWM.US,D,20251118,000000,4.77,5.02,4.77,4.9,1385594,0
+FFWM.US,D,20251119,000000,4.91,5.01,4.86,5.01,1082107,0
+FFWM.US,D,20251120,000000,4.91,5.12,4.91,4.99,705125,0
+FFWM.US,D,20251121,000000,5.045,5.355,5.03,5.32,1002459,0
+FFWM.US,D,20251124,000000,5.285,5.33,5.195,5.28,672603,0
+FFWM.US,D,20251125,000000,5.32,5.52,5.32,5.48,631696,0
+FFWM.US,D,20251126,000000,5.47,5.49,5.39,5.39,829006,0
+FFWM.US,D,20251128,000000,5.41,5.47,5.32,5.32,245535,0
+FFWM.US,D,20251201,000000,5.275,5.445,5.25,5.4,1049309,0
+FFWM.US,D,20251202,000000,5.4243,5.49,5.36,5.38,762686,0
+FFWM.US,D,20251203,000000,5.4,5.58,5.37,5.54,613879,0
+FFWM.US,D,20251204,000000,5.52,5.68,5.46,5.67,651899,0
+FFWM.US,D,20251205,000000,5.64,5.805,5.64,5.74,544182,0
+FFWM.US,D,20251208,000000,5.78,5.81,5.69,5.7,642560,0
+FFWM.US,D,20251209,000000,5.67,5.87,5.66,5.84,654917,0
+FFWM.US,D,20251210,000000,5.86,6.07,5.8,6.02,739867,0
+FFWM.US,D,20251211,000000,5.99,6.11,5.92,6.08,909439,0
+FFWM.US,D,20251212,000000,6.08,6.1,5.99,6.04,543417,0
+FFWM.US,D,20251215,000000,6.05,6.16,6.045,6.14,578688,0
+FFWM.US,D,20251216,000000,6,6.28,6,6.21,619835,0
+FFWM.US,D,20251217,000000,6.155,6.355,6.155,6.29,557152,0
+FFWM.US,D,20251218,000000,6.306,6.405,6.28,6.36,424184,0
+FFWM.US,D,20251219,000000,6.29,6.345,6.215,6.24,1046240,0
+FFWM.US,D,20251222,000000,6.24,6.336,6.15,6.17,410859,0
+FFWM.US,D,20251223,000000,6.1,6.235,6.1,6.17,464976,0
+FFWM.US,D,20251224,000000,6.145,6.215,6.135,6.16,167078,0
+FFWM.US,D,20251226,000000,6.1,6.21,6.1,6.16,224322,0
+FFWM.US,D,20251229,000000,6.03,6.17,6.03,6.09,297043,0
+FFWM.US,D,20251230,000000,6.08,6.13,6.04,6.04,420389,0
+FFWM.US,D,20251231,000000,6.03,6.21,5.97,6.16,1240392,0
+FFWM.US,D,20260102,000000,6.14,6.2,6.07,6.18,532737,0
+FFWM.US,D,20260105,000000,6.135,6.285,6.084,6.12,365430,0
+FFWM.US,D,20260106,000000,6.0448,6.24,6.01,6.22,299552,0
+FFWM.US,D,20260107,000000,6.18,6.22,6.075,6.17,282726,0
+FFWM.US,D,20260108,000000,6.19,6.435,6.15,6.31,736101,0
+FFWM.US,D,20260109,000000,6.34,6.41,6.195,6.24,309934,0
+FFWM.US,D,20260112,000000,6.11,6.23,6.11,6.17,246934,0
+FFWM.US,D,20260113,000000,6.165,6.2,6.05,6.05,245398,0
+FFWM.US,D,20260114,000000,6,6.17,5.99,6.17,328323,0
+FFWM.US,D,20260115,000000,6.13,6.335,6.1,6.29,422306,0
+FFWM.US,D,20260116,000000,6.23,6.345,6.23,6.23,362473,0
+FFWM.US,D,20260120,000000,6.14,6.17,6.07,6.11,311083,0
+FFWM.US,D,20260121,000000,6.14,6.42,6.14,6.34,1692124,0
+FFWM.US,D,20260122,000000,6.41,6.535,6.38,6.39,1774500,0
+FFWM.US,D,20260123,000000,6.33,6.36,6,6.01,881415,0
+FFWM.US,D,20260126,000000,5.95,6.1,5.885,6.05,974771,0
+FFWM.US,D,20260127,000000,6.065,6.275,6.035,6.2,1166709,0
+FFWM.US,D,20260128,000000,6.17,6.22,5.935,6.01,1531393,0
+FFWM.US,D,20260129,000000,5.95,6.19,5.95,6.12,2107438,0
+FFWM.US,D,20260130,000000,6.11,6.335,6.08,6.28,1017190,0
+FFWM.US,D,20260202,000000,6.32,6.615,6.27,6.47,1431963,0
+FFWM.US,D,20260203,000000,6.505,6.7,6.49,6.52,1818991,0
+FFWM.US,D,20260204,000000,6.55,6.72,6.495,6.5,632534,0
+FFWM.US,D,20260205,000000,6.42,6.6,6.36,6.42,888901,0
+FFWM.US,D,20260206,000000,6.46,6.54,6.43,6.43,455632,0
+FFWM.US,D,20260209,000000,6.45,6.62,6.41,6.54,523382,0
+FFWM.US,D,20260210,000000,6.579,6.605,6.29,6.31,607358,0
+FFWM.US,D,20260211,000000,6.32,6.34,6.11,6.18,418144,0
+FFWM.US,D,20260212,000000,6.19,6.26,5.99,6.09,506604,0
+FFWM.US,D,20260213,000000,6.13,6.285,6.01,6.24,356060,0
+FFWM.US,D,20260217,000000,6.25,6.36,6.17,6.33,1655605,0
+FFWM.US,D,20260218,000000,6.41,6.46,6.22,6.24,1654905,0
diff --git a/daily/us/nyse stocks/1/fhdg.us.txt b/daily/us/nyse stocks/1/fhdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efdaa3d2d664b89bd890a8acc85d67f267997502
--- /dev/null
+++ b/daily/us/nyse stocks/1/fhdg.us.txt	
@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FHDG.US,D,20241119,000000,30.5793,30.59,30.5669,30.5669,3758,0
+FHDG.US,D,20241120,000000,30.49,30.558,30.49,30.558,800,0
+FHDG.US,D,20241122,000000,30.67,30.7,30.67,30.6732,1087,0
+FHDG.US,D,20241125,000000,30.7899,30.7899,30.745,30.745,3891,0
+FHDG.US,D,20241126,000000,30.8017,30.815,30.8017,30.815,325,0
+FHDG.US,D,20241127,000000,30.7852,30.82,30.785,30.785,993,0
+FHDG.US,D,20241129,000000,30.87,30.8899,30.87,30.8793,8574,0
+FHDG.US,D,20241202,000000,30.92,30.92,30.895,30.895,7413,0
+FHDG.US,D,20241203,000000,30.92,30.92,30.905,30.905,732,0
+FHDG.US,D,20241204,000000,31,31,31,31,209,0
+FHDG.US,D,20241206,000000,31.035,31.04,30.9826,30.9826,556,0
+FHDG.US,D,20241213,000000,30.95,31,30.92,30.955,4365,0
+FHDG.US,D,20241216,000000,31.0144,31.055,30.995,30.995,845,0
+FHDG.US,D,20241217,000000,30.985,30.985,30.9621,30.9621,2854,0
+FHDG.US,D,20241218,000000,30.9942,30.9942,30.6013,30.6013,89546,0
+FHDG.US,D,20241220,000000,30.77,30.77,30.7134,30.7134,200,0
+FHDG.US,D,20241223,000000,30.8,30.89,30.8,30.89,1803,0
+FHDG.US,D,20241230,000000,30.65,30.805,30.65,30.76,6965,0
+FHDG.US,D,20241231,000000,30.76,30.76,30.6859,30.6859,534,0
+FHDG.US,D,20250102,000000,30.75,30.75,30.6665,30.6665,1313,0
+FHDG.US,D,20250103,000000,30.88,30.9,30.8396,30.8396,912,0
+FHDG.US,D,20250106,000000,30.97,30.97,30.9238,30.9238,100,0
+FHDG.US,D,20250107,000000,30.86,30.86,30.7748,30.7748,100,0
+FHDG.US,D,20250108,000000,30.71,30.7996,30.71,30.7996,108,0
+FHDG.US,D,20250110,000000,30.6,30.6,30.5888,30.5888,107,0
+FHDG.US,D,20250113,000000,30.55,30.65,30.55,30.65,4311,0
+FHDG.US,D,20250114,000000,30.7007,30.7007,30.6055,30.623,4347,0
+FHDG.US,D,20250116,000000,30.94,30.94,30.89,30.8996,7206,0
+FHDG.US,D,20250117,000000,31.08,31.09,31.01,31.0456,763,0
+FHDG.US,D,20250121,000000,31.07,31.145,31.07,31.145,2805,0
+FHDG.US,D,20250122,000000,31.25,31.29,31.2352,31.2352,5926,0
+FHDG.US,D,20250123,000000,31.2273,31.2766,31.2273,31.2766,524,0
+FHDG.US,D,20250124,000000,31.33,31.33,31.2648,31.2648,3567,0
+FHDG.US,D,20250127,000000,31.03,31.0575,31.03,31.0575,180,0
+FHDG.US,D,20250128,000000,31.24,31.24,31.2179,31.2179,146,0
+FHDG.US,D,20250130,000000,31.22,31.22,31.2087,31.2087,615,0
+FHDG.US,D,20250131,000000,31.35,31.36,31.2,31.2,2120,0
+FHDG.US,D,20250203,000000,30.94,31.1,30.94,31.1,10454,0
+FHDG.US,D,20250210,000000,31.27,31.303,31.27,31.303,243,0
+FHDG.US,D,20250211,000000,31.3799,31.3799,31.3799,31.3799,300,0
+FHDG.US,D,20250213,000000,31.32,31.5091,31.32,31.477,1950,0
+FHDG.US,D,20250218,000000,31.56,31.56,31.5488,31.5488,112,0
+FHDG.US,D,20250219,000000,31.62,31.6589,31.54,31.6142,1459,0
+FHDG.US,D,20250221,000000,31.59,31.6,31.1611,31.1611,13341,0
+FHDG.US,D,20250224,000000,31.175,31.2395,31.0713,31.11,45794,0
+FHDG.US,D,20250225,000000,31.087,31.1,30.93,31.0111,13843,0
+FHDG.US,D,20250226,000000,31.15,31.15,30.96,31.0077,4915,0
+FHDG.US,D,20250227,000000,31.06,31.06,30.7554,30.7554,4785,0
+FHDG.US,D,20250228,000000,30.79,30.965,30.78,30.95,19382,0
+FHDG.US,D,20250303,000000,30.88,31.04,30.61,30.72,43705,0
+FHDG.US,D,20250304,000000,30.41,30.76,30.36,30.48,14990,0
+FHDG.US,D,20250305,000000,30.41,30.6943,30.41,30.6943,8812,0
+FHDG.US,D,20250306,000000,30.45,30.57,30.34,30.3507,14458,0
+FHDG.US,D,20250307,000000,30.13,30.4793,30.13,30.4793,6200,0
+FHDG.US,D,20250310,000000,29.9816,29.995,29.91,29.9241,5280,0
+FHDG.US,D,20250311,000000,29.7816,29.8102,29.69,29.8102,1605,0
+FHDG.US,D,20250312,000000,29.9127,29.97,29.78,29.9267,4234,0
+FHDG.US,D,20250313,000000,29.8,29.8,29.6301,29.6301,1530,0
+FHDG.US,D,20250317,000000,30.16,30.2995,30.16,30.2607,1023,0
+FHDG.US,D,20250318,000000,30.0891,30.0891,30.01,30.0293,998,0
+FHDG.US,D,20250320,000000,30.27,30.27,30.2339,30.2339,226,0
+FHDG.US,D,20250321,000000,30.19,30.247,30.19,30.247,154,0
+FHDG.US,D,20250324,000000,30.53,30.63,30.53,30.61,784,0
+FHDG.US,D,20250325,000000,30.58,30.6089,30.58,30.6089,488,0
+FHDG.US,D,20250326,000000,30.41,30.41,30.39,30.39,3081,0
+FHDG.US,D,20250328,000000,30.05,30.05,29.975,29.9776,1508,0
+FHDG.US,D,20250331,000000,29.8,30.1017,29.8,30.1017,82838,0
+FHDG.US,D,20250401,000000,29.96,30.1538,29.96,30.1538,330,0
+FHDG.US,D,20250404,000000,28.06,28.06,27.7086,27.7086,471,0
+FHDG.US,D,20250407,000000,27.94,28.15,27.58,27.6476,1889,0
+FHDG.US,D,20250409,000000,27.53,29.5095,27.46,29.5095,3539,0
+FHDG.US,D,20250410,000000,28.86,28.86,28.6116,28.6116,423,0
+FHDG.US,D,20250411,000000,28.59,29.0611,28.59,29.0611,22390,0
+FHDG.US,D,20250414,000000,29.24,29.3392,29.24,29.3392,1268,0
+FHDG.US,D,20250415,000000,29.5,29.53,29.29,29.3255,5610,0
+FHDG.US,D,20250416,000000,28.72,28.7503,28.72,28.7503,1000,0
+FHDG.US,D,20250417,000000,28.87,28.88,28.8066,28.8066,401,0
+FHDG.US,D,20250422,000000,28.9,28.9,28.55,28.8352,124706,0
+FHDG.US,D,20250423,000000,29.3898,29.4068,29.2799,29.2799,2524,0
+FHDG.US,D,20250425,000000,29.8001,29.9428,29.8001,29.9428,144,0
+FHDG.US,D,20250428,000000,29.825,30.0098,29.8,30.0098,600,0
+FHDG.US,D,20250429,000000,30,30.1232,30,30.1232,690,0
+FHDG.US,D,20250430,000000,29.74,30.175,29.74,30.175,172282,0
+FHDG.US,D,20250505,000000,30.61,30.61,30.5203,30.5203,39653,0
+FHDG.US,D,20250506,000000,30.38,30.47,30.29,30.3988,1035,0
+FHDG.US,D,20250507,000000,30.42,30.4702,30.4,30.4702,400,0
+FHDG.US,D,20250508,000000,30.58,30.7699,30.54,30.6221,1744,0
+FHDG.US,D,20250509,000000,30.61,30.6224,30.61,30.6224,383,0
+FHDG.US,D,20250512,000000,31.005,31.0514,30.97,31.0514,1380,0
+FHDG.US,D,20250513,000000,31.1,31.1,31.0809,31.0809,1962,0
+FHDG.US,D,20250514,000000,31.1199,31.1199,31.0638,31.0638,1615,0
+FHDG.US,D,20250515,000000,31.096,31.1068,31.05,31.1068,2060,0
+FHDG.US,D,20250516,000000,31.05,31.1599,31.05,31.1105,10432,0
+FHDG.US,D,20250519,000000,31.04,31.12,30.96,31.1086,6861,0
+FHDG.US,D,20250520,000000,31.0641,31.14,31.0303,31.0583,41419,0
+FHDG.US,D,20250521,000000,31.06,31.0899,30.81,30.8395,9745,0
+FHDG.US,D,20250522,000000,30.82,30.94,30.82,30.87,7330,0
+FHDG.US,D,20250523,000000,30.72,30.83,30.69,30.76,7891,0
+FHDG.US,D,20250527,000000,31.03,31.08,31.03,31.0425,1455,0
+FHDG.US,D,20250528,000000,31.04,31.04,30.9804,30.9804,38953,0
+FHDG.US,D,20250529,000000,31.0291,31.0344,31.0291,31.0344,645,0
+FHDG.US,D,20250530,000000,31.02,31.08,30.96,31.0637,4928,0
+FHDG.US,D,20250602,000000,31.02,31.1352,30.96,31.1352,545,0
+FHDG.US,D,20250603,000000,31.16,31.2187,31.16,31.2187,368,0
+FHDG.US,D,20250604,000000,31.29,31.29,31.225,31.2303,515,0
+FHDG.US,D,20250605,000000,31.3,31.3,31.1,31.1549,2235,0
+FHDG.US,D,20250606,000000,31.2883,31.36,31.27,31.3152,801,0
+FHDG.US,D,20250609,000000,31.39,31.39,31.3287,31.3287,158,0
+FHDG.US,D,20250610,000000,31.4,31.4013,31.38,31.4013,626,0
+FHDG.US,D,20250611,000000,31.38,31.38,31.38,31.38,972,0
+FHDG.US,D,20250612,000000,31.37,31.4085,31.37,31.4085,156,0
+FHDG.US,D,20250613,000000,31.32,31.33,31.2212,31.2212,1323,0
+FHDG.US,D,20250616,000000,31.32,31.46,31.3,31.4019,4378,0
+FHDG.US,D,20250617,000000,31.355,31.355,31.28,31.28,1847,0
+FHDG.US,D,20250618,000000,31.3748,31.3748,31.2974,31.2974,795,0
+FHDG.US,D,20250620,000000,31.2501,31.2883,31.2501,31.2883,1024,0
+FHDG.US,D,20250624,000000,31.54,31.5951,31.54,31.5951,264,0
+FHDG.US,D,20250626,000000,31.6301,31.7037,31.61,31.7037,1106,0
+FHDG.US,D,20250627,000000,31.775,31.775,31.7539,31.7539,130,0
+FHDG.US,D,20250630,000000,31.81,31.82,31.81,31.8103,1198,0
+FHDG.US,D,20250701,000000,31.76,31.8056,31.74,31.8056,1014,0
+FHDG.US,D,20250702,000000,31.8415,31.85,31.77,31.85,945,0
+FHDG.US,D,20250703,000000,31.95,31.955,31.86,31.915,1888,0
+FHDG.US,D,20250707,000000,31.9037,31.9037,31.84,31.855,206358,0
+FHDG.US,D,20250708,000000,31.8835,31.89,31.8752,31.8752,5118,0
+FHDG.US,D,20250709,000000,31.89,32,31.89,31.9361,2409,0
+FHDG.US,D,20250710,000000,32,32.01,31.91,31.9648,1449,0
+FHDG.US,D,20250711,000000,31.93,31.95,31.93,31.95,348,0
+FHDG.US,D,20250715,000000,31.9661,31.9661,31.9388,31.9388,120,0
+FHDG.US,D,20250718,000000,32.04,32.04,31.99,32.0286,956,0
+FHDG.US,D,20250722,000000,32.0569,32.0679,32.0569,32.0679,364,0
+FHDG.US,D,20250723,000000,32.12,32.1209,32.12,32.1209,688,0
+FHDG.US,D,20250724,000000,32.1677,32.1677,32.1398,32.1398,128,0
+FHDG.US,D,20250725,000000,32.165,32.1741,32.165,32.1741,2064,0
+FHDG.US,D,20250728,000000,32.2,32.2,32.185,32.185,625,0
+FHDG.US,D,20250730,000000,32.21,32.24,32.1759,32.1759,730,0
+FHDG.US,D,20250801,000000,32.0465,32.1199,32.02,32.0319,4875,0
+FHDG.US,D,20250804,000000,32.19,32.2,32.19,32.2,358,0
+FHDG.US,D,20250805,000000,32.22,32.22,32.1847,32.1847,267,0
+FHDG.US,D,20250806,000000,32.245,32.25,32.239,32.239,1070,0
+FHDG.US,D,20250808,000000,32.3288,32.3288,32.3155,32.3155,1707,0
+FHDG.US,D,20250811,000000,32.34,32.35,32.2997,32.2997,1575,0
+FHDG.US,D,20250813,000000,32.33,32.35,32.33,32.3324,915,0
+FHDG.US,D,20250815,000000,32.35,32.36,32.3301,32.3419,871501,0
+FHDG.US,D,20250818,000000,32.35,32.3556,32.34,32.3518,1071739,0
+FHDG.US,D,20250819,000000,32.35,32.35,32.2567,32.2567,3176,0
+FHDG.US,D,20250820,000000,32.22,32.2343,32.15,32.2343,365174,0
+FHDG.US,D,20250821,000000,32.2,32.215,32.1431,32.1431,16437,0
+FHDG.US,D,20250822,000000,32.3985,32.4231,32.3899,32.4231,63554,0
+FHDG.US,D,20250825,000000,32.41,32.4396,32.3849,32.3849,11803,0
+FHDG.US,D,20250826,000000,32.365,32.43,32.344,32.4299,9804,0
+FHDG.US,D,20250827,000000,32.425,32.48,32.4,32.4699,9904,0
+FHDG.US,D,20250828,000000,32.46,32.539,32.46,32.5297,1720,0
+FHDG.US,D,20250829,000000,32.435,32.45,32.43,32.4362,879811,0
+FHDG.US,D,20250902,000000,32.32,32.33,32.21,32.3121,893782,0
+FHDG.US,D,20250903,000000,32.44,32.44,32.33,32.44,42261,0
+FHDG.US,D,20250904,000000,32.43,32.5479,32.43,32.5479,4638,0
+FHDG.US,D,20250905,000000,32.62,32.63,32.52,32.54,2997,0
+FHDG.US,D,20250908,000000,32.56,32.6,32.49,32.54,9768,0
+FHDG.US,D,20250909,000000,32.55,32.649,32.53,32.649,5695,0
+FHDG.US,D,20250910,000000,32.69,32.69,32.6468,32.655,1273,0
+FHDG.US,D,20250911,000000,32.75,32.75,32.69,32.7451,3001,0
+FHDG.US,D,20250912,000000,32.77,32.79,32.72,32.7711,6225,0
+FHDG.US,D,20250915,000000,32.81,32.83,32.75,32.78,58568,0
+FHDG.US,D,20250916,000000,32.76,32.81,32.76,32.7904,2906,0
+FHDG.US,D,20250917,000000,32.82,32.82,32.75,32.7871,3773,0
+FHDG.US,D,20250918,000000,32.8,32.9,32.8,32.8421,60786,0
+FHDG.US,D,20250919,000000,32.88,32.9105,32.86,32.9105,2607,0
+FHDG.US,D,20250922,000000,32.93,32.95,32.93,32.95,851,0
+FHDG.US,D,20250923,000000,32.95,32.95,32.87,32.885,2278,0
+FHDG.US,D,20250924,000000,32.9,32.9,32.8601,32.8717,2741,0
+FHDG.US,D,20250925,000000,32.75,32.825,32.75,32.825,3910,0
+FHDG.US,D,20250926,000000,32.87,32.902,32.84,32.902,6191,0
+FHDG.US,D,20250929,000000,32.95,32.95,32.9265,32.9265,160,0
+FHDG.US,D,20250930,000000,32.91,32.9786,32.91,32.97,3297,0
+FHDG.US,D,20251001,000000,32.93,33.0279,32.93,33.0279,474,0
+FHDG.US,D,20251002,000000,33.04,33.04,33.0278,33.0278,184,0
+FHDG.US,D,20251003,000000,33.06,33.07,33.0403,33.0403,1092,0
+FHDG.US,D,20251006,000000,33.06,33.0806,33.06,33.0806,2566,0
+FHDG.US,D,20251007,000000,33.0963,33.0963,33.03,33.04,698,0
+FHDG.US,D,20251008,000000,33.1,33.12,33.1,33.1111,1980,0
+FHDG.US,D,20251009,000000,33.1,33.1,33.064,33.069,6247,0
+FHDG.US,D,20251010,000000,33.1,33.1,32.7681,32.7681,6958,0
+FHDG.US,D,20251013,000000,32.94,33,32.87,32.9881,2643575,0
+FHDG.US,D,20251014,000000,32.94,33.02,32.92,32.945,7154,0
+FHDG.US,D,20251015,000000,32.9501,32.9943,32.9501,32.9943,500,0
+FHDG.US,D,20251016,000000,33.0899,33.0899,32.83,32.9114,314334,0
+FHDG.US,D,20251017,000000,32.894,33.03,32.894,33.03,6581,0
+FHDG.US,D,20251020,000000,33.15,33.21,33.11,33.1549,10761,0
+FHDG.US,D,20251021,000000,33.1452,33.2299,33.1452,33.1738,8324,0
+FHDG.US,D,20251022,000000,33.16,33.16,33.0916,33.1083,387,0
+FHDG.US,D,20251023,000000,33.18,33.1889,33.13,33.1889,1467,0
+FHDG.US,D,20251024,000000,33.3,33.3192,33.2408,33.3,5534,0
+FHDG.US,D,20251027,000000,33.37,33.375,33.3502,33.3502,1264,0
+FHDG.US,D,20251028,000000,33.39,33.39,33.321,33.355,622,0
+FHDG.US,D,20251029,000000,33.39,33.39,33.3548,33.3548,476,0
+FHDG.US,D,20251030,000000,33.3101,33.36,33.3045,33.3045,6339,0
+FHDG.US,D,20251031,000000,33.39,33.39,33.31,33.3443,20706,0
+FHDG.US,D,20251103,000000,33.38,33.4,33.31,33.365,128631,0
+FHDG.US,D,20251104,000000,33.32,33.35,33.24,33.2783,3060,0
+FHDG.US,D,20251105,000000,33.34,33.37,33.25,33.3294,21728,0
+FHDG.US,D,20251106,000000,33.32,33.32,33.2087,33.2087,1335,0
+FHDG.US,D,20251107,000000,33.2,33.2413,33.09,33.2413,13503,0
+FHDG.US,D,20251110,000000,33.395,33.42,33.33,33.4002,3625,0
+FHDG.US,D,20251111,000000,33.4448,33.48,33.42,33.4639,3444,0
+FHDG.US,D,20251112,000000,33.465,33.4789,33.42,33.473,1666,0
+FHDG.US,D,20251113,000000,33.39,33.47,33.2944,33.2944,2219,0
+FHDG.US,D,20251114,000000,33.35,33.36,33.29,33.3324,3074,0
+FHDG.US,D,20251117,000000,33.31,33.39,33.2082,33.2082,64364,0
+FHDG.US,D,20251118,000000,32.97,33.15,32.97,33.1051,31423,0
+FHDG.US,D,20251119,000000,33.165,33.24,33.165,33.1805,1171,0
+FHDG.US,D,20251120,000000,33.45,33.509,32.8261,32.8261,25244,0
+FHDG.US,D,20251121,000000,32.87,33.3492,32.77,33.1,86262,0
+FHDG.US,D,20251124,000000,33.18,33.34,33.15,33.33,251990,0
+FHDG.US,D,20251125,000000,33.26,33.4501,33.26,33.4501,239,0
+FHDG.US,D,20251126,000000,33.56,33.61,33.47,33.5523,6494,0
+FHDG.US,D,20251128,000000,33.56,33.6111,33.56,33.6111,130,0
+FHDG.US,D,20251201,000000,33.6,33.61,33.5701,33.5752,1530,0
+FHDG.US,D,20251202,000000,33.615,33.6236,33.57,33.6236,1909,0
+FHDG.US,D,20251203,000000,33.6,33.71,33.6,33.6854,3711,0
+FHDG.US,D,20251204,000000,33.67,33.725,33.64,33.72,6334,0
+FHDG.US,D,20251205,000000,33.78,33.78,33.71,33.7563,3295,0
+FHDG.US,D,20251208,000000,33.725,33.725,33.67,33.6819,3791,0
+FHDG.US,D,20251209,000000,33.74,33.76,33.68,33.7101,8240,0
+FHDG.US,D,20251210,000000,33.695,33.7995,33.68,33.7995,3715,0
+FHDG.US,D,20251211,000000,33.69,33.87,33.69,33.8324,15094,0
+FHDG.US,D,20251212,000000,33.76,33.76,33.705,33.7351,2595,0
+FHDG.US,D,20251215,000000,33.71,33.78,33.71,33.7402,6536,0
+FHDG.US,D,20251216,000000,33.74,33.75,33.66,33.71,17606,0
+FHDG.US,D,20251217,000000,33.75,33.75,33.55,33.5743,3797,0
+FHDG.US,D,20251218,000000,33.77,33.77,33.65,33.67,23793,0
+FHDG.US,D,20251219,000000,33.78,33.84,33.78,33.8207,1554,0
+FHDG.US,D,20251222,000000,33.9,33.96,33.9,33.9401,3094,0
+FHDG.US,D,20251223,000000,33.9133,34.01,33.9133,33.9802,1951,0
+FHDG.US,D,20251224,000000,33.995,34.05,33.995,34.0125,2101,0
+FHDG.US,D,20251229,000000,34.03,34.03,33.9958,33.9958,2647,0
+FHDG.US,D,20251230,000000,33.995,34.03,33.96,34.0195,5528,0
+FHDG.US,D,20251231,000000,34.01,34.02,33.9263,33.9263,10607,0
+FHDG.US,D,20260102,000000,33.962,33.98,33.93,33.944,1795,0
+FHDG.US,D,20260105,000000,34.02,34.07,34.0101,34.05,5685,0
+FHDG.US,D,20260106,000000,34.04,34.1424,34.04,34.1099,3389,0
+FHDG.US,D,20260107,000000,34.08,34.15,34.0752,34.0752,828,0
+FHDG.US,D,20260108,000000,34.04,34.11,34.03,34.0852,1219,0
+FHDG.US,D,20260109,000000,34.1,34.1751,34.1,34.1751,292,0
+FHDG.US,D,20260112,000000,34.14,34.195,34.09,34.17,3204,0
+FHDG.US,D,20260113,000000,34.18,34.2,34.12,34.1697,10908,0
+FHDG.US,D,20260114,000000,34.1,34.12,34.05,34.09,6221,0
+FHDG.US,D,20260115,000000,34.16,34.17,34.11,34.11,8308,0
+FHDG.US,D,20260116,000000,34.227,34.227,34.1676,34.1805,618,0
+FHDG.US,D,20260120,000000,34.01,34.01,33.8548,33.8774,188163,0
+FHDG.US,D,20260121,000000,33.98,34.09,33.98,34.0497,2805,0
+FHDG.US,D,20260122,000000,34.18,34.19,34.09,34.158,1093,0
+FHDG.US,D,20260123,000000,34.19,34.19,34.187,34.187,654,0
+FHDG.US,D,20260126,000000,34.255,34.29,34.22,34.2452,11673,0
+FHDG.US,D,20260127,000000,34.28,34.305,34.28,34.295,9119,0
+FHDG.US,D,20260128,000000,34.2601,34.2998,34.2601,34.2998,2830,0
+FHDG.US,D,20260129,000000,34.194,34.31,34.19,34.31,3086,0
+FHDG.US,D,20260130,000000,34.25,34.31,34.2,34.2447,3121,0
+FHDG.US,D,20260202,000000,34.3386,34.42,34.32,34.34,583,0
+FHDG.US,D,20260203,000000,34.24,34.32,34.12,34.2249,16437,0
+FHDG.US,D,20260204,000000,34.16,34.18,34.09,34.1659,5240,0
+FHDG.US,D,20260205,000000,33.89,34,33.89,33.9509,3022,0
+FHDG.US,D,20260206,000000,34.11,34.3141,34.11,34.3141,502,0
+FHDG.US,D,20260209,000000,34.28,34.4,34.28,34.3848,356,0
+FHDG.US,D,20260210,000000,34.38,34.44,34.35,34.3566,8045,0
+FHDG.US,D,20260211,000000,34.34,34.43,34.34,34.3835,1819,0
+FHDG.US,D,20260212,000000,34.31,34.31,34.07,34.07,19571,0
+FHDG.US,D,20260213,000000,34.05,34.235,34.05,34.1142,6542,0
+FHDG.US,D,20260217,000000,34.04,34.205,33.95,34.1613,7986,0
+FHDG.US,D,20260218,000000,34.32,34.432,34.32,34.36,7326,0
diff --git a/daily/us/nyse stocks/1/fiat.us.txt b/daily/us/nyse stocks/1/fiat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff89d6e7443b60bfbdac2faf05a73e5e0a118414
--- /dev/null
+++ b/daily/us/nyse stocks/1/fiat.us.txt	
@@ -0,0 +1,403 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIAT.US,D,20240712,000000,55.1277,55.1277,54.096,54.5813,4117.22,0
+FIAT.US,D,20240715,000000,53.6344,53.6344,49.2617,50.6469,6340.26,0
+FIAT.US,D,20240716,000000,49.425,51.3266,47.986,48.2575,5853.45,0
+FIAT.US,D,20240717,000000,48.6652,49.5339,47.264,48.3865,4749.48,0
+FIAT.US,D,20240718,000000,49.1809,52.3174,47.7342,51.9336,3832.58,0
+FIAT.US,D,20240719,000000,50.8908,50.8908,47.3879,47.6053,5504,0
+FIAT.US,D,20240722,000000,47.6597,48.2567,46.3293,46.3984,4928.81,0
+FIAT.US,D,20240723,000000,46.5466,47.9044,45.5148,47.6615,8497,0
+FIAT.US,D,20240724,000000,48.9092,49.9679,46.6558,49.8755,13657,0
+FIAT.US,D,20240725,000000,50.8908,52.6021,50.8908,52.1134,14557.4,0
+FIAT.US,D,20240726,000000,51.5296,51.5296,49.3713,50.4563,9441.16,0
+FIAT.US,D,20240729,000000,50.0631,52.467,48.7999,52.467,11780.9,0
+FIAT.US,D,20240730,000000,52.5747,54.3138,51.8587,54.0498,8078.32,0
+FIAT.US,D,20240731,000000,53.5259,54.4759,52.7243,54.4759,8960.24,0
+FIAT.US,D,20240801,000000,53.6068,56.485,52.8093,56.485,11982.7,0
+FIAT.US,D,20240802,000000,53.9879,57.5153,53.9879,57.3005,9948.95,0
+FIAT.US,D,20240805,000000,62.9226,62.9226,58.0061,58.9698,22326,0
+FIAT.US,D,20240806,000000,61.5907,61.5907,58.4959,58.9849,71948.9,0
+FIAT.US,D,20240807,000000,57.8906,60.5939,57.7069,60.5386,25188.1,0
+FIAT.US,D,20240808,000000,62.4422,62.4422,60.0939,60.3347,26867.5,0
+FIAT.US,D,20240809,000000,60.5084,60.874,58.8725,60.1517,23959.1,0
+FIAT.US,D,20240812,000000,60.241,61.3714,59.5272,60.7849,16186,0
+FIAT.US,D,20240813,000000,60.5974,60.6574,58.7538,59.4234,17311.4,0
+FIAT.US,D,20240814,000000,59.0205,60.8356,58.7538,59.9724,14932.5,0
+FIAT.US,D,20240815,000000,60.3597,60.3597,57.8906,59.5272,22927.1,0
+FIAT.US,D,20240816,000000,60.1815,60.1815,58.0392,58.2177,10837.8,0
+FIAT.US,D,20240819,000000,58.9016,59.2557,57.9496,58.4038,11574.6,0
+FIAT.US,D,20240820,000000,58.7538,60.6531,57.7711,59.7739,19581.1,0
+FIAT.US,D,20240821,000000,60.2113,60.2113,58.2727,58.2727,14333.8,0
+FIAT.US,D,20240822,000000,58.8423,60.0767,58.1585,59.9841,10044.5,0
+FIAT.US,D,20240823,000000,59.9724,59.9724,57.355,57.4858,20761.7,0
+FIAT.US,D,20240826,000000,58.8423,59.2888,57.7711,59.0205,13600,0
+FIAT.US,D,20240827,000000,60.8955,60.9252,59.9138,60.5084,19362.6,0
+FIAT.US,D,20240828,000000,60.3004,62.0198,60.3004,61.818,25935.7,0
+FIAT.US,D,20240829,000000,62.0259,62.621,61.1635,62.3241,50404.1,0
+FIAT.US,D,20240830,000000,62.918,63.2143,62.5907,63.0661,23706,0
+FIAT.US,D,20240903,000000,64.2569,65.7986,63.781,65.5358,58973.7,0
+FIAT.US,D,20240904,000000,66.3682,67.0229,66.0413,66.8155,31154.4,0
+FIAT.US,D,20240905,000000,67.9756,67.9756,66.8448,67.4994,117923,0
+FIAT.US,D,20240906,000000,67.3091,68.6052,66.757,68.2498,48103,0
+FIAT.US,D,20240909,000000,69.1571,69.1571,66.9198,67.9909,54385.1,0
+FIAT.US,D,20240910,000000,68.6713,69.9355,66.9847,67.4065,34250.6,0
+FIAT.US,D,20240911,000000,68.3789,69.9802,67.2441,67.8954,36191.5,0
+FIAT.US,D,20240912,000000,67.1144,68.0869,64.6181,65.5257,28824.7,0
+FIAT.US,D,20240913,000000,65.9789,66.1098,63.713,65.5916,24422.5,0
+FIAT.US,D,20240916,000000,67.5354,68.0869,66.0579,66.4985,18085.2,0
+FIAT.US,D,20240917,000000,66.1743,66.8499,64.5855,66.2715,18046.1,0
+FIAT.US,D,20240918,000000,67.2441,67.2441,64.2291,66.5952,18325.8,0
+FIAT.US,D,20240919,000000,64.3583,64.9716,62.0567,64.3907,73872.2,0
+FIAT.US,D,20240920,000000,63.7426,65.5025,63.2244,63.9368,23219.6,0
+FIAT.US,D,20240923,000000,64.1309,64.7115,63.2244,64.2291,28755.9,0
+FIAT.US,D,20240924,000000,64.9749,66.079,63.953,64.0338,17036,0
+FIAT.US,D,20240925,000000,64.8458,65.558,63.5485,65.234,20176.1,0
+FIAT.US,D,20240926,000000,64.91,64.91,61.1099,61.797,47841.5,0
+FIAT.US,D,20240927,000000,61.4408,61.8294,58.0061,58.36,46327.7,0
+FIAT.US,D,20240930,000000,60.8895,62.2832,60.3708,62.0886,34623.8,0
+FIAT.US,D,20241001,000000,62.2513,66.077,62.1701,65.5335,58756.7,0
+FIAT.US,D,20241002,000000,66.2388,66.2544,64.91,66.207,54825.8,0
+FIAT.US,D,20241003,000000,66.207,66.7519,65.9315,66.5308,15330.7,0
+FIAT.US,D,20241004,000000,66.7249,66.7249,64.91,64.91,26338.8,0
+FIAT.US,D,20241007,000000,65.72,66.207,63.4186,65.8171,32557.9,0
+FIAT.US,D,20241008,000000,66.9847,67.0172,65.5743,66.3368,17148.2,0
+FIAT.US,D,20241009,000000,66.9847,67.0822,65.1822,66.9198,27096.3,0
+FIAT.US,D,20241010,000000,67.3413,68.638,67.067,68.0553,31560.8,0
+FIAT.US,D,20241011,000000,67.892,67.892,62.8672,64.0338,75010.9,0
+FIAT.US,D,20241014,000000,62.543,64.0338,57.1289,57.6789,144008,0
+FIAT.US,D,20241015,000000,58.5548,59.2359,55.8635,57.8738,93428.7,0
+FIAT.US,D,20241016,000000,56.4149,57.5816,54.6316,55.054,354158,0
+FIAT.US,D,20241017,000000,55.1295,56.4938,54.9868,55.9443,80716.3,0
+FIAT.US,D,20241018,000000,54.9521,55.2707,52.9665,53.0025,151578,0
+FIAT.US,D,20241021,000000,54.2776,55.2352,53.4626,54.1364,87590.6,0
+FIAT.US,D,20241022,000000,54.7744,55.4125,53.7106,54.7038,43182.9,0
+FIAT.US,D,20241023,000000,55.1295,57.2556,54.9161,56.7243,95934.1,0
+FIAT.US,D,20241024,000000,55.5188,56.4764,54.623,55.1295,35154.4,0
+FIAT.US,D,20241025,000000,54.9521,56.1924,54.2055,56.0148,27479.4,0
+FIAT.US,D,20241028,000000,54.9521,54.9521,53.5333,54.0658,59367.9,0
+FIAT.US,D,20241029,000000,53.1788,53.8519,52.3633,53.1077,53607.2,0
+FIAT.US,D,20241030,000000,54.3138,55.1295,53.1435,54.81,38601.3,0
+FIAT.US,D,20241031,000000,56.618,59.6669,56.4406,59.6669,119720,0
+FIAT.US,D,20241101,000000,59.2416,61.2263,59.0996,60.4471,111848,0
+FIAT.US,D,20241104,000000,60.9783,62.0772,59.4896,59.4896,39121.4,0
+FIAT.US,D,20241105,000000,59.9142,59.9142,56.7243,57.6104,34783.8,0
+FIAT.US,D,20241106,000000,50.4495,50.4495,40.5047,41.1604,431063,0
+FIAT.US,D,20241107,000000,42.898,43.2152,39.6714,40.5576,230654,0
+FIAT.US,D,20241108,000000,40.416,40.416,37.0482,37.5443,232558,0
+FIAT.US,D,20241111,000000,34.3537,35.0981,31.7305,32.9,409968,0
+FIAT.US,D,20241112,000000,33.999,34.0346,32.7227,33.1838,415517,0
+FIAT.US,D,20241113,000000,33.0064,35.3817,32.3682,35.2754,317928,0
+FIAT.US,D,20241114,000000,34.8385,35.9091,34.724,35.4503,145801,0
+FIAT.US,D,20241115,000000,35.1829,35.7564,33.4238,33.5384,159623,0
+FIAT.US,D,20241118,000000,33.8826,34.9916,31.7793,32.0853,155647,0
+FIAT.US,D,20241119,000000,32.1619,32.7539,31.8939,32.1235,74345.8,0
+FIAT.US,D,20241120,000000,31.5499,33.5384,30.8614,32.3912,117932,0
+FIAT.US,D,20241121,000000,31.7793,34.724,31.7793,34.3415,80557.5,0
+FIAT.US,D,20241122,000000,34.1121,34.2269,33.4238,33.9209,54999.1,0
+FIAT.US,D,20241125,000000,33.5384,34.6476,33.003,33.4238,59214.3,0
+FIAT.US,D,20241126,000000,33.8877,34.762,33.462,34.4945,54343,0
+FIAT.US,D,20241127,000000,34.0739,34.5345,33.1942,33.5001,40829.4,0
+FIAT.US,D,20241129,000000,33.5001,34.4563,33.0795,34.4177,25569.1,0
+FIAT.US,D,20241202,000000,34.2269,34.3797,33.5384,34.3797,44305.7,0
+FIAT.US,D,20241203,000000,34.609,34.6857,33.3663,33.9209,45373.4,0
+FIAT.US,D,20241204,000000,33.6531,33.6913,31.8559,31.9705,90766.9,0
+FIAT.US,D,20241205,000000,31.1291,32.755,30.4026,32.5441,163574,0
+FIAT.US,D,20241206,000000,32.1619,32.2764,30.8237,31.9705,86677.4,0
+FIAT.US,D,20241209,000000,31.5116,33.0795,31.5116,33.0795,104805,0
+FIAT.US,D,20241210,000000,32.7353,33.5001,32.6781,33.5001,92969.4,0
+FIAT.US,D,20241211,000000,32.697,32.8882,31.8749,32.5441,240736,0
+FIAT.US,D,20241212,000000,32.2748,33.0522,31.6387,32.6366,90141.7,0
+FIAT.US,D,20241213,000000,32.3452,33.2601,32.2622,32.6366,110968,0
+FIAT.US,D,20241216,000000,32.3037,32.5116,31.4723,32.387,148193,0
+FIAT.US,D,20241217,000000,32.2208,33.551,31.8049,32.9275,56267.3,0
+FIAT.US,D,20241218,000000,33.0522,35.3575,32.8444,35.0479,113962,0
+FIAT.US,D,20241219,000000,34.7152,35.7763,34.383,35.5466,81990.7,0
+FIAT.US,D,20241220,000000,36.1704,36.3781,35.5882,36.0456,83043.2,0
+FIAT.US,D,20241223,000000,36.1704,36.9186,36.0456,36.3781,102184,0
+FIAT.US,D,20241224,000000,36.1704,36.3366,35.2973,35.6714,52986.3,0
+FIAT.US,D,20241226,000000,36.2533,36.5861,35.9622,36.5444,47210,0
+FIAT.US,D,20241227,000000,36.5444,37.2928,36.5444,37.0434,102318,0
+FIAT.US,D,20241230,000000,37.7917,38.7896,37.5839,38.1243,95285.9,0
+FIAT.US,D,20241231,000000,37.4591,38.9555,37.4591,38.7896,48338.8,0
+FIAT.US,D,20250102,000000,38.274,38.6649,37.7917,38.4154,57341,0
+FIAT.US,D,20250103,000000,38.1656,38.3323,36.9186,37.0434,95493.5,0
+FIAT.US,D,20250106,000000,36.1704,36.8773,34.2581,35.0895,139226,0
+FIAT.US,D,20250107,000000,35.131,37.6671,35.0061,37.4591,162573,0
+FIAT.US,D,20250108,000000,37.4276,38.4587,36.9904,37.5176,79745.6,0
+FIAT.US,D,20250110,000000,38.1002,38.9068,37.5176,37.9207,106301,0
+FIAT.US,D,20250113,000000,39.0415,39.6242,38.6378,38.6378,73659.3,0
+FIAT.US,D,20250114,000000,37.6105,38.7276,37.4727,38.2346,55358,0
+FIAT.US,D,20250115,000000,37.2036,37.3375,35.7245,36.1279,83462.1,0
+FIAT.US,D,20250116,000000,36.3073,36.7553,35.0071,35.4554,41389.2,0
+FIAT.US,D,20250117,000000,34.5143,34.6039,33.6178,34.0212,91049.2,0
+FIAT.US,D,20250121,000000,33.9315,36.1279,33.3264,34.1108,99368.2,0
+FIAT.US,D,20250122,000000,34.5143,34.8729,33.886,34.1556,61709.8,0
+FIAT.US,D,20250123,000000,34.7161,34.7472,33.4832,34.2004,66371.8,0
+FIAT.US,D,20250124,000000,33.8418,34.0212,32.8109,33.9315,127623,0
+FIAT.US,D,20250127,000000,35.0071,36.2623,34.6931,35.545,94685,0
+FIAT.US,D,20250128,000000,35.4554,35.6348,35.097,35.5002,39683.7,0
+FIAT.US,D,20250129,000000,35.4105,35.7694,34.4693,34.7834,42939.5,0
+FIAT.US,D,20250130,000000,34.6487,34.6936,33.3041,33.9315,91345.2,0
+FIAT.US,D,20250131,000000,33.8195,34.8729,33.6178,34.6039,69486.5,0
+FIAT.US,D,20250203,000000,35.9934,36.0535,34.8505,35.4105,109383,0
+FIAT.US,D,20250204,000000,35.4105,35.545,34.8786,35.545,93220.1,0
+FIAT.US,D,20250205,000000,35.4554,35.9037,35.2315,35.9037,145705,0
+FIAT.US,D,20250206,000000,35.6621,36.1435,35.2777,35.9028,123666,0
+FIAT.US,D,20250207,000000,35.9508,36.084,34.9889,35.614,116243,0
+FIAT.US,D,20250210,000000,35.1808,35.9028,34.7481,35.3253,76147.1,0
+FIAT.US,D,20250211,000000,35.6621,36.8544,35.5178,36.7209,56300.5,0
+FIAT.US,D,20250212,000000,36.9172,36.9564,35.7103,35.8546,34885.5,0
+FIAT.US,D,20250213,000000,35.0365,35.1328,32.5825,33.1595,127759,0
+FIAT.US,D,20250214,000000,34.4107,36.384,34.2184,35.9508,118096,0
+FIAT.US,D,20250218,000000,35.9508,37.4426,35.9508,37.1059,58626,0
+FIAT.US,D,20250219,000000,37.2021,37.6354,37.1059,37.4911,42374,0
+FIAT.US,D,20250220,000000,37.4911,37.9722,37.1784,37.4426,83048.9,0
+FIAT.US,D,20250221,000000,36.2531,39.5847,36.2531,39.5123,138898,0
+FIAT.US,D,20250224,000000,39.2654,40.6672,39.0312,39.9936,67918.9,0
+FIAT.US,D,20250225,000000,41.1791,42.7749,40.8597,41.6299,139565,0
+FIAT.US,D,20250226,000000,41.9428,42.496,41.0525,41.3892,62613.8,0
+FIAT.US,D,20250227,000000,40.9081,42.7244,40.2342,42.5924,52074.2,0
+FIAT.US,D,20250228,000000,43.3085,43.7955,41.317,41.5336,117656,0
+FIAT.US,D,20250303,000000,38.6462,43.218,38.5017,42.6406,131534,0
+FIAT.US,D,20250304,000000,43.5369,44.6136,41.0896,42.0631,114233,0
+FIAT.US,D,20250305,000000,41.8223,42.8332,40.4749,40.8117,206225,0
+FIAT.US,D,20250306,000000,41.9811,42.3476,39.7828,41.9811,103450,0
+FIAT.US,D,20250307,000000,42.138,43.5252,40.9341,41.3008,97387.9,0
+FIAT.US,D,20250310,000000,43.4466,47.0064,43.2898,46.4306,165291,0
+FIAT.US,D,20250311,000000,45.7763,46.2211,44.2842,44.9648,95190,0
+FIAT.US,D,20250312,000000,43.6563,46.3259,42.9788,44.7031,72311.5,0
+FIAT.US,D,20250313,000000,45.6455,47.6868,45.2789,47.3728,78499.6,0
+FIAT.US,D,20250314,000000,46.4932,47.6868,46.1164,46.9015,71748.1,0
+FIAT.US,D,20250317,000000,47.2681,47.5297,44.9125,46.0116,49844.8,0
+FIAT.US,D,20250318,000000,46.7447,48.001,46.5877,47.6868,39094.2,0
+FIAT.US,D,20250319,000000,46.8492,47.3204,44.9648,45.8024,32867.9,0
+FIAT.US,D,20250320,000000,46.4828,46.8492,44.8601,45.9071,42344.1,0
+FIAT.US,D,20250321,000000,46.7447,47.0587,45.8549,46.1164,20759.7,0
+FIAT.US,D,20250324,000000,44.8078,45.9658,43.1851,43.342,93098.2,0
+FIAT.US,D,20250325,000000,43.3947,44.2321,42.3476,43.0281,41151.9,0
+FIAT.US,D,20250326,000000,43.342,45.6977,42.6564,45.3311,38560,0
+FIAT.US,D,20250327,000000,45.6977,46.9541,45.2267,46.7971,40446,0
+FIAT.US,D,20250328,000000,47.582,49.4667,47.3728,49.2048,86859.1,0
+FIAT.US,D,20250331,000000,50.4088,51.1416,49.5195,49.833,141719,0
+FIAT.US,D,20250401,000000,49.5975,50.566,49.1001,49.2048,54648.3,0
+FIAT.US,D,20250402,000000,50.3042,50.4611,47.4776,47.8441,260749,0
+FIAT.US,D,20250403,000000,51.3611,51.6029,50.3128,50.3711,106971,0
+FIAT.US,D,20250404,000000,51.5357,54.1564,51.3611,52.1762,145226,0
+FIAT.US,D,20250407,000000,55.7868,56.602,50.3165,52.9917,142970,0
+FIAT.US,D,20250408,000000,51.0116,55.6609,50.4586,54.6221,108923,0
+FIAT.US,D,20250409,000000,55.1753,55.2046,45.4802,47.7507,132255,0
+FIAT.US,D,20250410,000000,50.3128,52.5841,48.6242,49.7306,139864,0
+FIAT.US,D,20250411,000000,49.8006,50.5458,48.24,49.09,39059,0
+FIAT.US,D,20250414,000000,47.9253,49.6433,47.3431,48.799,64502.5,0
+FIAT.US,D,20250415,000000,48.6242,49.7306,47.9253,48.799,50763.3,0
+FIAT.US,D,20250416,000000,50.0218,50.4294,49.2649,49.847,52716.5,0
+FIAT.US,D,20250417,000000,49.847,50.0218,48.799,49.323,24773.4,0
+FIAT.US,D,20250421,000000,49.4395,50.1966,48.7402,49.4976,49798.2,0
+FIAT.US,D,20250422,000000,48.799,48.9153,44.9544,45.9455,131559,0
+FIAT.US,D,20250423,000000,43.9711,45.2176,43.442,44.8387,89323.5,0
+FIAT.US,D,20250424,000000,45.1883,45.3632,42.7429,42.7429,102763,0
+FIAT.US,D,20250425,000000,42.8007,42.8591,41.6939,42.0439,138369,0
+FIAT.US,D,20250428,000000,42.1602,43.6161,42.0439,42.5099,206699,0
+FIAT.US,D,20250429,000000,42.568,42.7429,42.073,42.335,207551,0
+FIAT.US,D,20250430,000000,43.3833,43.8485,42.8591,42.9174,242931,0
+FIAT.US,D,20250501,000000,41.6049,42.9918,41.6049,42.6137,148887,0
+FIAT.US,D,20250502,000000,42.2982,42.8658,41.8571,42.2354,107802,0
+FIAT.US,D,20250505,000000,42.9194,43.37,42.645,43.1179,100120,0
+FIAT.US,D,20250506,000000,43.6222,44.0004,43.3383,43.6222,99521.7,0
+FIAT.US,D,20250507,000000,43.37,43.9374,43.0547,43.6222,61080.6,0
+FIAT.US,D,20250508,000000,42.2982,42.6759,41.542,42.2982,97034.1,0
+FIAT.US,D,20250509,000000,42.8972,43.969,41.0376,43.6222,152276,0
+FIAT.US,D,20250512,000000,42.2354,42.8027,41.479,42.7396,130200,0
+FIAT.US,D,20250513,000000,38.264,38.3271,34.1673,34.4817,308077,0
+FIAT.US,D,20250514,000000,34.0404,34.1041,33.2216,33.4729,114951,0
+FIAT.US,D,20250515,000000,33.9459,35.3642,33.7908,35.0489,98705.2,0
+FIAT.US,D,20250516,000000,34.6709,34.8598,32.4644,32.9687,192673,0
+FIAT.US,D,20250519,000000,33.4729,33.599,32.9687,33.2839,125737,0
+FIAT.US,D,20250520,000000,33.2209,33.7568,33.0955,33.4102,89642.7,0
+FIAT.US,D,20250521,000000,33.6305,33.7882,32.8112,33.6622,111067,0
+FIAT.US,D,20250522,000000,33.2524,33.3786,32.1493,32.5275,133890,0
+FIAT.US,D,20250523,000000,33.599,33.7254,33.0318,33.347,98433.9,0
+FIAT.US,D,20250527,000000,33.2209,33.4102,33.0003,33.347,181787,0
+FIAT.US,D,20250528,000000,33.4417,34.2296,33.4106,34.2296,181938,0
+FIAT.US,D,20250529,000000,32.162,33.0267,32.1493,32.8426,151392,0
+FIAT.US,D,20250530,000000,32.9695,33.2839,32.7798,33.0318,133351,0
+FIAT.US,D,20250602,000000,33.0949,33.533,32.7798,33.1579,124198,0
+FIAT.US,D,20250603,000000,33.0949,33.1579,31.6451,31.8971,115251,0
+FIAT.US,D,20250604,000000,31.9603,32.3895,31.6135,32.2755,71824.7,0
+FIAT.US,D,20250605,000000,31.7081,33.2209,31.0853,33.0318,96208.3,0
+FIAT.US,D,20250606,000000,32.3389,32.5275,32.0169,32.3382,34530.5,0
+FIAT.US,D,20250609,000000,32.1493,32.4015,31.9286,32.0863,56050,0
+FIAT.US,D,20250610,000000,31.8971,32.5275,31.6443,32.2755,53256.3,0
+FIAT.US,D,20250611,000000,32.2672,32.8112,31.8655,32.6537,83244.3,0
+FIAT.US,D,20250612,000000,32.9057,33.2209,32.8426,33.1579,87258.3,0
+FIAT.US,D,20250613,000000,33.4792,33.7254,33.0003,33.0949,42357.6,0
+FIAT.US,D,20250616,000000,32.5904,32.7173,30.5732,30.8254,132802,0
+FIAT.US,D,20250617,000000,31.3928,32.1806,31.0462,31.6451,53205.8,0
+FIAT.US,D,20250618,000000,31.5819,31.8341,26.3497,26.728,323652,0
+FIAT.US,D,20250620,000000,26.4128,26.6018,25.7825,25.9716,164332,0
+FIAT.US,D,20250623,000000,26.4128,26.9171,25.5379,25.9716,134550,0
+FIAT.US,D,20250624,000000,25.5617,25.7194,23.324,23.3869,259278,0
+FIAT.US,D,20250625,000000,22.9458,23.4502,22.221,23.1348,279415,0
+FIAT.US,D,20250626,000000,22.7599,22.7599,21.0532,21.3821,295422,0
+FIAT.US,D,20250627,000000,21.7072,22.6981,21.6373,22.4348,268569,0
+FIAT.US,D,20250630,000000,22.2703,22.6981,22.1058,22.6321,176034,0
+FIAT.US,D,20250701,000000,22.8624,23.0928,22.5004,23.0271,127906,0
+FIAT.US,D,20250702,000000,22.8955,22.9611,21.9084,22.2375,172212,0
+FIAT.US,D,20250703,000000,22.3041,22.4282,21.9084,22.0401,88264.6,0
+FIAT.US,D,20250707,000000,22.2375,22.3683,21.5863,22.0401,71381.4,0
+FIAT.US,D,20250708,000000,21.777,22.5004,21.3821,22.1716,106344,0
+FIAT.US,D,20250709,000000,21.9743,22.2375,20.9875,20.9875,186124,0
+FIAT.US,D,20250710,000000,21.1848,21.2506,20.2637,20.3296,281328,0
+FIAT.US,D,20250711,000000,20.2637,20.8231,20.0592,20.461,163682,0
+FIAT.US,D,20250714,000000,20.2637,20.3954,19.9019,20.1321,227213,0
+FIAT.US,D,20250715,000000,20.2637,21.0454,19.7921,20.3296,126325,0
+FIAT.US,D,20250716,000000,20.1981,20.1981,19.6059,19.9349,188310,0
+FIAT.US,D,20250717,000000,19.9349,20.0335,19.1452,19.4086,188590,0
+FIAT.US,D,20250718,000000,19.211,19.54,18.2307,19.1452,279139,0
+FIAT.US,D,20250721,000000,18.9808,19.3426,18.5064,19.3426,208258,0
+FIAT.US,D,20250722,000000,19.2098,19.9176,19.0862,19.6059,226573,0
+FIAT.US,D,20250723,000000,19.8033,20.1321,19.7374,19.9349,423814,0
+FIAT.US,D,20250724,000000,19.7146,20.0597,19.7146,19.9907,154556,0
+FIAT.US,D,20250725,000000,20.1283,20.3352,20.0597,20.2664,230940,0
+FIAT.US,D,20250728,000000,20.26,20.9212,20.1975,20.7489,144911,0
+FIAT.US,D,20250729,000000,20.68,21.2996,20.5426,21.1625,151638,0
+FIAT.US,D,20250730,000000,20.7385,21.024,20.4731,20.8178,148511,0
+FIAT.US,D,20250731,000000,20.68,20.8866,20.4731,20.8178,106325,0
+FIAT.US,D,20250801,000000,22.0586,23.1525,21.9896,22.9547,406777,0
+FIAT.US,D,20250804,000000,22.7479,23.1616,22.5067,22.8857,116427,0
+FIAT.US,D,20250805,000000,23.4374,23.7818,23.0926,23.7818,94570.1,0
+FIAT.US,D,20250806,000000,23.851,24.1266,23.4374,23.5062,113513,0
+FIAT.US,D,20250807,000000,23.0236,23.3602,22.6108,23.0926,159586,0
+FIAT.US,D,20250808,000000,23.0926,23.713,22.9623,23.0926,115362,0
+FIAT.US,D,20250811,000000,22.5067,22.6791,21.6456,22.6791,168280,0
+FIAT.US,D,20250812,000000,22.0586,23.0217,21.9896,22.5411,77305.6,0
+FIAT.US,D,20250813,000000,22.1964,22.5762,20.8866,22.2654,124110,0
+FIAT.US,D,20250814,000000,22.6769,22.8169,22.1351,22.3346,86802.3,0
+FIAT.US,D,20250815,000000,22.4377,22.9252,22.4377,22.8169,54961.8,0
+FIAT.US,D,20250818,000000,23.1601,23.4374,22.5411,22.6791,94075.4,0
+FIAT.US,D,20250819,000000,22.8169,23.713,22.7136,23.713,107041,0
+FIAT.US,D,20250820,000000,23.6786,24.1266,23.5752,23.5752,550042,0
+FIAT.US,D,20250821,000000,23.7143,23.9387,23.5647,23.9387,130178,0
+FIAT.US,D,20250822,000000,23.8549,24.0135,22.4717,22.5921,269393,0
+FIAT.US,D,20250825,000000,23.1533,23.5565,22.9661,23.415,83949.8,0
+FIAT.US,D,20250826,000000,23.5647,23.7891,23.3403,23.3403,94908.1,0
+FIAT.US,D,20250827,000000,23.4898,23.4898,23.1906,23.415,73236.3,0
+FIAT.US,D,20250828,000000,23.2655,23.6245,23.041,23.4898,72117.6,0
+FIAT.US,D,20250829,000000,23.6394,23.8638,23.5907,23.7891,45952,0
+FIAT.US,D,20250902,000000,24.0135,24.2379,23.4898,23.7891,76307.6,0
+FIAT.US,D,20250903,000000,23.7891,24.0876,23.6479,23.9387,72734.2,0
+FIAT.US,D,20250904,000000,24.0876,24.2373,23.7225,23.7891,50527.9,0
+FIAT.US,D,20250905,000000,23.4898,24.612,23.2571,24.4623,174251,0
+FIAT.US,D,20250908,000000,24.3128,24.6667,24.0884,24.3128,60891.2,0
+FIAT.US,D,20250909,000000,24.2379,24.3128,23.2655,23.3403,100638,0
+FIAT.US,D,20250910,000000,23.1158,23.7136,22.6162,23.4898,185174,0
+FIAT.US,D,20250911,000000,23.3328,23.415,22.8166,22.9661,117531,0
+FIAT.US,D,20250912,000000,22.8166,23.2655,22.7412,23.1158,103172,0
+FIAT.US,D,20250915,000000,23.1158,23.1906,22.8166,22.8914,181255,0
+FIAT.US,D,20250916,000000,22.7417,23.2655,22.6669,22.9661,246912,0
+FIAT.US,D,20250917,000000,23.0783,23.6769,22.9287,23.415,339927,0
+FIAT.US,D,20250918,000000,23.0948,23.1745,21.6614,22.0596,307100,0
+FIAT.US,D,20250919,000000,22.0596,22.3782,21.7412,22.0596,162349,0
+FIAT.US,D,20250922,000000,22.4976,22.7764,22.379,22.5375,148993,0
+FIAT.US,D,20250923,000000,22.6163,23.0948,22.4578,23.0948,86354,0
+FIAT.US,D,20250924,000000,22.9357,23.0153,22.7764,22.9357,172248,0
+FIAT.US,D,20250925,000000,23.2533,23.6436,23.1038,23.4931,153462,0
+FIAT.US,D,20250926,000000,23.4931,23.8116,23.1745,23.2542,91158.7,0
+FIAT.US,D,20250929,000000,23.0128,23.0948,21.9003,21.98,160497,0
+FIAT.US,D,20250930,000000,22.2189,22.2189,21.7014,21.7412,96839.8,0
+FIAT.US,D,20251001,000000,21.343,21.549,20.9446,21.1836,115973,0
+FIAT.US,D,20251002,000000,20.7853,20.8133,19.7501,19.9095,196608,0
+FIAT.US,D,20251003,000000,19.9095,20.0685,19.5112,19.5112,199235,0
+FIAT.US,D,20251006,000000,19.1928,19.5907,19.0333,19.3521,102100,0
+FIAT.US,D,20251007,000000,19.3521,20.2813,19.3122,19.7501,96373.3,0
+FIAT.US,D,20251008,000000,19.6696,19.7269,19.2166,19.3521,71988.9,0
+FIAT.US,D,20251009,000000,19.5112,19.516,19.1202,19.3521,113241,0
+FIAT.US,D,20251010,000000,19.2723,20.4668,18.8088,20.3076,258247,0
+FIAT.US,D,20251013,000000,20.2279,20.8604,20.1483,20.3076,203940,0
+FIAT.US,D,20251014,000000,21.0244,21.3031,20.4812,20.9446,369518,0
+FIAT.US,D,20251015,000000,20.8649,21.3031,20.7056,21.1836,227531,0
+FIAT.US,D,20251016,000000,21.1154,21.5312,20.9078,21.3648,192203,0
+FIAT.US,D,20251017,000000,21.8637,21.9468,21.1985,21.1985,285304,0
+FIAT.US,D,20251020,000000,20.783,21.0324,20.2425,20.783,134576,0
+FIAT.US,D,20251021,000000,20.8661,21.2818,20.783,21.1154,93826.2,0
+FIAT.US,D,20251022,000000,21.3648,22.2792,21.3648,21.8637,335028,0
+FIAT.US,D,20251023,000000,21.8781,22.1324,21.6236,21.9627,91475.2,0
+FIAT.US,D,20251024,000000,21.3268,21.4116,20.0973,20.2668,501888,0
+FIAT.US,D,20251027,000000,19.9277,20.0973,19.334,19.8428,296587,0
+FIAT.US,D,20251028,000000,19.8428,20.2668,19.5886,20.182,131421,0
+FIAT.US,D,20251029,000000,20.1532,20.6908,20.0125,20.4365,146050,0
+FIAT.US,D,20251030,000000,20.6767,21.3929,20.6611,21.3498,253857,0
+FIAT.US,D,20251031,000000,21.1776,21.2061,19.8864,20.8333,248563,0
+FIAT.US,D,20251103,000000,20.997,21.5221,20.8342,21.3498,128380,0
+FIAT.US,D,20251104,000000,21.8665,22.3829,21.5607,22.2969,139518,0
+FIAT.US,D,20251105,000000,21.9525,22.172,21.5221,21.6943,109249,0
+FIAT.US,D,20251106,000000,21.8956,23.0342,21.8081,22.9466,173992,0
+FIAT.US,D,20251107,000000,23.3407,23.6474,22.071,22.2459,335062,0
+FIAT.US,D,20251110,000000,21.414,22.0919,21.2387,21.7204,111758,0
+FIAT.US,D,20251111,000000,22.071,22.7286,21.8098,22.5964,112849,0
+FIAT.US,D,20251112,000000,22.3336,22.8591,22.2459,22.6839,289645,0
+FIAT.US,D,20251113,000000,22.9746,24.0076,22.7502,23.7823,236048,0
+FIAT.US,D,20251114,000000,24.3657,24.4904,23.4737,23.9618,260991,0
+FIAT.US,D,20251117,000000,24.5012,25.4876,24.4106,25.1285,206072,0
+FIAT.US,D,20251118,000000,25.2183,25.299,24.6799,25.2183,162935,0
+FIAT.US,D,20251119,000000,25.3081,26.2053,25.2183,25.4876,340597,0
+FIAT.US,D,20251120,000000,25.2825,27.0128,25.1445,26.7535,276045,0
+FIAT.US,D,20251121,000000,26.3857,27.4889,26.2019,26.5696,280860,0
+FIAT.US,D,20251124,000000,26.3857,26.6615,25.8341,26.018,592844,0
+FIAT.US,D,20251125,000000,26.064,26.7506,25.5583,25.6502,293180,0
+FIAT.US,D,20251126,000000,25.4249,25.6963,24.4551,24.639,470635,0
+FIAT.US,D,20251128,000000,24.0587,24.2946,23.3992,23.9644,119269,0
+FIAT.US,D,20251201,000000,24.9551,25.5682,24.5304,25.0965,723221,0
+FIAT.US,D,20251202,000000,24.5733,24.8229,24.153,24.8229,150709,0
+FIAT.US,D,20251203,000000,24.5304,24.705,23.7756,23.8135,173370,0
+FIAT.US,D,20251204,000000,24.0616,24.2533,23.6114,24.0232,103711,0
+FIAT.US,D,20251205,000000,24.2533,24.6366,24.1287,24.3107,86902.5,0
+FIAT.US,D,20251208,000000,24.0902,24.3088,23.9272,24.0902,54756.5,0
+FIAT.US,D,20251209,000000,24.3012,24.3012,23.3521,23.8601,61820.8,0
+FIAT.US,D,20251210,000000,24.1957,24.3079,23.8698,24.0807,75730.3,0
+FIAT.US,D,20251211,000000,24.6931,25.0524,24.5377,24.6834,167528,0
+FIAT.US,D,20251212,000000,24.5183,25.0232,24.0814,24.9649,96763,0
+FIAT.US,D,20251215,000000,24.9941,26.373,24.9359,26.1302,124751,0
+FIAT.US,D,20251216,000000,25.9457,26.1108,25.6835,26.004,87675.6,0
+FIAT.US,D,20251217,000000,25.8,26.6157,25.567,26.6157,98216.1,0
+FIAT.US,D,20251218,000000,25.9604,26.9164,25.8224,26.8671,88030.6,0
+FIAT.US,D,20251219,000000,26.6799,26.7587,26.3349,26.3941,80235.3,0
+FIAT.US,D,20251222,000000,26.1674,26.3743,26.0195,26.3743,55386.2,0
+FIAT.US,D,20251223,000000,26.6109,26.9558,26.532,26.7489,81730.8,0
+FIAT.US,D,20251224,000000,26.9558,27.0451,26.8474,26.8967,63503.2,0
+FIAT.US,D,20251226,000000,27.08,27.29,26.92,27.2,262729,0
+FIAT.US,D,20251229,000000,27.21,27.5,26.96,27.43,128092,0
+FIAT.US,D,20251230,000000,27.614,27.68,27.3101,27.68,53602,0
+FIAT.US,D,20251231,000000,27.7047,28.0899,27.7,27.97,48850,0
+FIAT.US,D,20260102,000000,27.4,27.7392,26.6,26.86,123881,0
+FIAT.US,D,20260105,000000,25.6834,25.785,24.499,24.92,107497,0
+FIAT.US,D,20260106,000000,24.93,25.83,24.6,25.4,133547,0
+FIAT.US,D,20260107,000000,25.525,26.396162,25.525,25.88,55120,0
+FIAT.US,D,20260108,000000,26.24,26.24,25.37,25.61,169181,0
+FIAT.US,D,20260109,000000,25.57,26.34,25.56,26.01,73214,0
+FIAT.US,D,20260112,000000,26.1029,26.1029,25.5001,25.91,45175,0
+FIAT.US,D,20260113,000000,25.5,25.69,24.82,25.01,72127,0
+FIAT.US,D,20260114,000000,24.69,25.01,24.08,24.72,67824,0
+FIAT.US,D,20260115,000000,25,26.15,24.94,26,47092,0
+FIAT.US,D,20260116,000000,25.94,26.2246,25.78,25.88,47748,0
+FIAT.US,D,20260120,000000,26.48,27,26.43,26.85,59814,0
+FIAT.US,D,20260121,000000,26.8401,27.25,26.65,26.89,48942,0
+FIAT.US,D,20260122,000000,26.5,26.94,26.475,26.91,65599,0
+FIAT.US,D,20260123,000000,27.16,27.54,26.93,27.47,42413,0
+FIAT.US,D,20260126,000000,27.83,27.94,27.61,27.83,54206,0
+FIAT.US,D,20260127,000000,27.8935,28.2684,27.83,27.97,47727,0
+FIAT.US,D,20260128,000000,27.87,28.36,27.74,28.18,71248,0
+FIAT.US,D,20260129,000000,28,29.355,28,28.81,99851,0
+FIAT.US,D,20260130,000000,29.1,29.73,28.87,29.34,59669,0
+FIAT.US,D,20260202,000000,30.025,30.33,29.83,30.08,78374,0
+FIAT.US,D,20260203,000000,30.11,31.6689,30.03,30.94,102081,0
+FIAT.US,D,20260204,000000,31.5,32.89,31.31,32.47,111542,0
+FIAT.US,D,20260205,000000,33.09,35.49,32.4339,35.34,170528,0
+FIAT.US,D,20260206,000000,33.81,34.38,31.96,31.96,189177,0
+FIAT.US,D,20260209,000000,32.84,33.08,31.56,31.57,110753,0
+FIAT.US,D,20260210,000000,32.39,32.68,31.66,32.63,90616,0
+FIAT.US,D,20260211,000000,33.65,35.15,33.59,34.46,176335,0
+FIAT.US,D,20260212,000000,33.85,36.11,33.6,35.79,145593,0
+FIAT.US,D,20260213,000000,33.695,34.947,31,31.65,276476,0
+FIAT.US,D,20260217,000000,31.9,32.5595,30.5601,31.37,179621,0
+FIAT.US,D,20260218,000000,31.491,31.89,30.07,31.8,138385,0
diff --git a/daily/us/nyse stocks/1/fihl.us.txt b/daily/us/nyse stocks/1/fihl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fec4122b6a90b20a08368bda2877c0c720f6586
--- /dev/null
+++ b/daily/us/nyse stocks/1/fihl.us.txt	
@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIHL.US,D,20230629,000000,13.1,13.3,12.6,12.9,5582727,0
+FIHL.US,D,20230630,000000,13.24,13.94,13,13.65,2070399,0
+FIHL.US,D,20230703,000000,13.5,14,13.34,13.78,416578,0
+FIHL.US,D,20230705,000000,13.7,13.94,13,13.13,1199515,0
+FIHL.US,D,20230706,000000,13.3,13.925,13.25,13.77,706955,0
+FIHL.US,D,20230707,000000,13.86,14.04,13.56,13.85,358137,0
+FIHL.US,D,20230710,000000,13.85,13.925,13.49,13.8,323679,0
+FIHL.US,D,20230711,000000,13.88,14,13.58,13.83,543374,0
+FIHL.US,D,20230712,000000,13.85,13.965,13.56,13.7,351792,0
+FIHL.US,D,20230713,000000,13.57,13.96,13.57,13.7,430276,0
+FIHL.US,D,20230714,000000,14,14,13.43,13.67,413936,0
+FIHL.US,D,20230717,000000,13.75,13.86,13.6,13.69,227431,0
+FIHL.US,D,20230718,000000,13.71,13.86,13.6,13.68,369715,0
+FIHL.US,D,20230719,000000,13.75,13.84,13.465,13.7,282655,0
+FIHL.US,D,20230720,000000,13.75,13.88,13.53,13.65,297323,0
+FIHL.US,D,20230721,000000,13.69,13.86,13.5501,13.75,158768,0
+FIHL.US,D,20230724,000000,13.6,13.89,13.4,13.55,319698,0
+FIHL.US,D,20230725,000000,13.7,13.78,13.26,13.36,461834,0
+FIHL.US,D,20230726,000000,13.52,13.74,13.27,13.64,791701,0
+FIHL.US,D,20230727,000000,13.89,14,13.48,13.7,826971,0
+FIHL.US,D,20230728,000000,13.79,14,13.61,13.89,966186,0
+FIHL.US,D,20230731,000000,14.27,14.27,13.68,13.88,294916,0
+FIHL.US,D,20230801,000000,13.77,14.04,13.74,13.99,211720,0
+FIHL.US,D,20230802,000000,13.74,13.9,13.53,13.69,150670,0
+FIHL.US,D,20230803,000000,13.7,13.88,13.55,13.73,156194,0
+FIHL.US,D,20230804,000000,13.85,13.88,13.3901,13.41,164907,0
+FIHL.US,D,20230807,000000,13.42,14.21,13.41,14.11,289753,0
+FIHL.US,D,20230808,000000,14.05,14.05,13.59,13.81,219764,0
+FIHL.US,D,20230809,000000,13.65,14.04,13.65,13.89,123126,0
+FIHL.US,D,20230810,000000,13.7614,13.9,13.2,13.24,244550,0
+FIHL.US,D,20230811,000000,13.13,13.64,13.13,13.45,68139,0
+FIHL.US,D,20230814,000000,13.52,13.9,13.45,13.78,113176,0
+FIHL.US,D,20230815,000000,13.48,13.54,13.11,13.23,157200,0
+FIHL.US,D,20230816,000000,13.28,13.42,13,13.19,123069,0
+FIHL.US,D,20230817,000000,13.2,13.61,13.2,13.38,122766,0
+FIHL.US,D,20230818,000000,13.22,13.57,13.22,13.38,103155,0
+FIHL.US,D,20230821,000000,13.49,13.52,13.22,13.3,225850,0
+FIHL.US,D,20230822,000000,13.3,13.76,13.3,13.5,331851,0
+FIHL.US,D,20230823,000000,14.2,14.25,13.2,13.98,974336,0
+FIHL.US,D,20230824,000000,14.16,14.95,14.03,14.79,1058717,0
+FIHL.US,D,20230825,000000,14.85,14.89,14.22,14.61,235026,0
+FIHL.US,D,20230828,000000,14.78,14.8889,14.17,14.3,230713,0
+FIHL.US,D,20230829,000000,14.35,14.78,14.3,14.43,208557,0
+FIHL.US,D,20230830,000000,14.43,14.7871,14.22,14.61,158078,0
+FIHL.US,D,20230831,000000,14.49,14.76,14.29,14.34,139258,0
+FIHL.US,D,20230901,000000,14.49,14.83,14.49,14.57,303977,0
+FIHL.US,D,20230905,000000,14.74,14.74,14.03,14.32,212641,0
+FIHL.US,D,20230906,000000,14.47,14.63,14.21,14.25,86071,0
+FIHL.US,D,20230907,000000,14.42,14.47,14.07,14.26,185954,0
+FIHL.US,D,20230908,000000,14.21,14.53,14.084,14.14,113777,0
+FIHL.US,D,20230911,000000,14.49,14.95,14.31,14.93,318886,0
+FIHL.US,D,20230912,000000,14.94,15.26,14.66,15.16,338170,0
+FIHL.US,D,20230913,000000,15.3,15.3,14.59,14.65,217962,0
+FIHL.US,D,20230914,000000,14.78,15.05,14.41,14.64,241863,0
+FIHL.US,D,20230915,000000,14.91,14.91,14.4,14.53,1819946,0
+FIHL.US,D,20230918,000000,14.58,15,14.525,14.85,84526,0
+FIHL.US,D,20230919,000000,14.85,15.05,14.802,14.92,159775,0
+FIHL.US,D,20230920,000000,14.98,15.03,14.7,14.7,131857,0
+FIHL.US,D,20230921,000000,14.57,14.65,14.33,14.39,125536,0
+FIHL.US,D,20230922,000000,14.31,14.68,14.23,14.6,249888,0
+FIHL.US,D,20230925,000000,14.58,14.705,14.47,14.67,129205,0
+FIHL.US,D,20230926,000000,14.5,14.66,14.43,14.62,239678,0
+FIHL.US,D,20230927,000000,14.7,15.2,14.58,14.86,314568,0
+FIHL.US,D,20230928,000000,14.93,15.129,14.8,14.82,281169,0
+FIHL.US,D,20230929,000000,14.88,14.97,14.57,14.68,148003,0
+FIHL.US,D,20231002,000000,14.68,14.83,14.25,14.39,150790,0
+FIHL.US,D,20231003,000000,14.25,14.515,14.25,14.47,163426,0
+FIHL.US,D,20231004,000000,14.4,14.53,14.25,14.53,125383,0
+FIHL.US,D,20231005,000000,14.48,14.97,14.31,14.51,204443,0
+FIHL.US,D,20231006,000000,14.59,14.8,14.28,14.3,300883,0
+FIHL.US,D,20231009,000000,14.29,15,14.06,14.37,679002,0
+FIHL.US,D,20231010,000000,14.34,14.75,14.34,14.62,298722,0
+FIHL.US,D,20231011,000000,14.43,14.79,14.43,14.73,122490,0
+FIHL.US,D,20231012,000000,14.88,14.88,14.23,14.25,234352,0
+FIHL.US,D,20231013,000000,14.45,14.45,14.1,14.15,205049,0
+FIHL.US,D,20231016,000000,14.17,14.5,14.15,14.21,277348,0
+FIHL.US,D,20231017,000000,14.15,14.8,14.15,14.52,215355,0
+FIHL.US,D,20231018,000000,14.43,14.51,14.23,14.34,278117,0
+FIHL.US,D,20231019,000000,14.28,14.325,14.01,14.02,325449,0
+FIHL.US,D,20231020,000000,14,14.195,13.95,13.95,283667,0
+FIHL.US,D,20231023,000000,13.84,14.0125,13.72,13.9,199456,0
+FIHL.US,D,20231024,000000,13.92,14.255,13.92,14.19,181692,0
+FIHL.US,D,20231025,000000,14.34,14.48,14,14.36,217374,0
+FIHL.US,D,20231026,000000,14.46,14.67,14.03,14.05,134583,0
+FIHL.US,D,20231027,000000,14,14.02,13.84,13.85,270572,0
+FIHL.US,D,20231030,000000,13.8,14.0797,13.8,14.06,114346,0
+FIHL.US,D,20231031,000000,14.01,14.22,13.87,14.14,96752,0
+FIHL.US,D,20231101,000000,14.11,14.37,14.1,14.24,207034,0
+FIHL.US,D,20231102,000000,14.25,14.37,14.07,14.13,164462,0
+FIHL.US,D,20231103,000000,14.34,14.43,14.15,14.17,156007,0
+FIHL.US,D,20231106,000000,14.15,14.24,13.99,14.17,126716,0
+FIHL.US,D,20231107,000000,14.06,14.11,13.9,14.07,91955,0
+FIHL.US,D,20231108,000000,14.17,14.17,13.9,13.99,78713,0
+FIHL.US,D,20231109,000000,14.04,14.12,13.9,13.9,81244,0
+FIHL.US,D,20231110,000000,13.9,14.06,13.8,14.01,169667,0
+FIHL.US,D,20231113,000000,13.94,14.06,13.78,13.85,224918,0
+FIHL.US,D,20231114,000000,14.01,14.14,13.875,13.94,295349,0
+FIHL.US,D,20231115,000000,14.04,14.135,13.88,13.89,248620,0
+FIHL.US,D,20231116,000000,13.92,13.94,13.67,13.69,306394,0
+FIHL.US,D,20231117,000000,13.75,14,13.5127,13.94,194366,0
+FIHL.US,D,20231120,000000,13.89,14.52,13.89,14.39,337674,0
+FIHL.US,D,20231121,000000,13.31,13.8,11.99,13.01,1236615,0
+FIHL.US,D,20231122,000000,12.95,12.99,12.18,12.28,672686,0
+FIHL.US,D,20231124,000000,12.45,12.68,12.3,12.46,119225,0
+FIHL.US,D,20231127,000000,12.49,12.525,11.94,12.26,282476,0
+FIHL.US,D,20231128,000000,12.34,12.34,11.74,11.78,311843,0
+FIHL.US,D,20231129,000000,11.77,11.9,11.55,11.74,417181,0
+FIHL.US,D,20231130,000000,11.82,12.27,11.82,12.2,332368,0
+FIHL.US,D,20231201,000000,12.18,12.495,12.12,12.44,302120,0
+FIHL.US,D,20231204,000000,12.28,12.63,12.232,12.5,253073,0
+FIHL.US,D,20231205,000000,12.43,12.7,12.36,12.5,209989,0
+FIHL.US,D,20231206,000000,12.56,12.785,12.33,12.59,187918,0
+FIHL.US,D,20231207,000000,12.63,12.6551,12.21,12.35,143354,0
+FIHL.US,D,20231208,000000,12.35,12.43,12.2,12.28,165537,0
+FIHL.US,D,20231211,000000,12.27,12.3899,12.04,12.1,181935,0
+FIHL.US,D,20231212,000000,12.09,12.47,12.03,12.32,191384,0
+FIHL.US,D,20231213,000000,12.31,12.59,12.17,12.49,377459,0
+FIHL.US,D,20231214,000000,12.54,12.67,12.17,12.31,265616,0
+FIHL.US,D,20231215,000000,12.37,12.37,12.04,12.06,507575,0
+FIHL.US,D,20231218,000000,12.11,12.28,12,12.23,253416,0
+FIHL.US,D,20231219,000000,12.33,12.46,12.19,12.43,197947,0
+FIHL.US,D,20231220,000000,12.43,12.43,11.97,11.99,304638,0
+FIHL.US,D,20231221,000000,12.31,12.94,12.14,12.94,462900,0
+FIHL.US,D,20231222,000000,12.99,13.42,12.745,12.81,464563,0
+FIHL.US,D,20231226,000000,12.94,13.13,12.81,12.96,551550,0
+FIHL.US,D,20231227,000000,12.99,13.08,12.87,13.03,318790,0
+FIHL.US,D,20231228,000000,12.9,12.96,12.29,12.77,852178,0
+FIHL.US,D,20231229,000000,12.47,12.75,12.34,12.67,517159,0
+FIHL.US,D,20240102,000000,12.47,12.64,12.29,12.33,408251,0
+FIHL.US,D,20240103,000000,12.15,12.41,12.15,12.22,484859,0
+FIHL.US,D,20240104,000000,12.34,12.4109,12.24,12.29,316080,0
+FIHL.US,D,20240105,000000,12.07,12.39,12.07,12.26,822622,0
+FIHL.US,D,20240108,000000,12,12.21,11.97,12,594155,0
+FIHL.US,D,20240109,000000,11.9,12.07,11.8,12.07,702971,0
+FIHL.US,D,20240110,000000,11.88,12.09,11.88,12.07,611040,0
+FIHL.US,D,20240111,000000,12,12.31,11.945,12.24,623924,0
+FIHL.US,D,20240112,000000,12.42,12.56,12.305,12.55,277140,0
+FIHL.US,D,20240116,000000,12.65,12.65,12.4,12.58,494182,0
+FIHL.US,D,20240117,000000,12.46,12.65,12.4,12.49,291854,0
+FIHL.US,D,20240118,000000,12.58,12.6392,12.45,12.6,468589,0
+FIHL.US,D,20240119,000000,12.34,12.63,12.2,12.49,390176,0
+FIHL.US,D,20240122,000000,12.6,12.77,12.54,12.63,423933,0
+FIHL.US,D,20240123,000000,12.81,12.81,12.48,12.54,289809,0
+FIHL.US,D,20240124,000000,12.62,12.63,12.445,12.49,424722,0
+FIHL.US,D,20240125,000000,12.64,12.72,12.5,12.69,287970,0
+FIHL.US,D,20240126,000000,12.77,12.855,12.625,12.72,204251,0
+FIHL.US,D,20240129,000000,12.69,13.12,12.49,13.07,621708,0
+FIHL.US,D,20240130,000000,13.03,13.24,12.98,13.21,388666,0
+FIHL.US,D,20240131,000000,13.22,13.23,13.02,13.02,270943,0
+FIHL.US,D,20240201,000000,13.06,13.2,12.6481,12.87,494281,0
+FIHL.US,D,20240202,000000,12.83,12.91,12.76,12.77,253784,0
+FIHL.US,D,20240205,000000,12.65,12.65,12.43,12.54,164329,0
+FIHL.US,D,20240206,000000,12.57,12.805,12.57,12.78,190270,0
+FIHL.US,D,20240207,000000,12.78,12.86,12.66,12.81,153800,0
+FIHL.US,D,20240208,000000,12.77,12.88,12.6473,12.82,353018,0
+FIHL.US,D,20240209,000000,12.86,13.13,12.71,13.1,226437,0
+FIHL.US,D,20240212,000000,13.12,13.26,13.07,13.21,238494,0
+FIHL.US,D,20240213,000000,13.12,13.17,12.9,13.05,277880,0
+FIHL.US,D,20240214,000000,13.16,13.25,13.02,13.11,292999,0
+FIHL.US,D,20240215,000000,13.16,13.42,13.05,13.11,562204,0
+FIHL.US,D,20240216,000000,13.2,13.33,13.13,13.33,243497,0
+FIHL.US,D,20240220,000000,13.14,13.27,12.94,13.21,419386,0
+FIHL.US,D,20240221,000000,13.31,13.35,13.1,13.21,249464,0
+FIHL.US,D,20240222,000000,13.37,14,13.28,13.9,942629,0
+FIHL.US,D,20240223,000000,13.9,14.35,13.87,14.24,668402,0
+FIHL.US,D,20240226,000000,14.3,14.7,14.3,14.49,508721,0
+FIHL.US,D,20240227,000000,14.64,14.92,14.48,14.71,410781,0
+FIHL.US,D,20240228,000000,14.58,14.89,14.57,14.75,413783,0
+FIHL.US,D,20240229,000000,14.73,15.07,14.63,14.96,552787,0
+FIHL.US,D,20240301,000000,18.61,18.61,16.51,16.91,1562837,0
+FIHL.US,D,20240304,000000,16.91,17.61,16.85,17.24,1105694,0
+FIHL.US,D,20240305,000000,17.05,17.22,16.86,16.99,768008,0
+FIHL.US,D,20240306,000000,17.29,18.03,17.17,17.82,995448,0
+FIHL.US,D,20240307,000000,17.87,18.02,17.38,17.81,868722,0
+FIHL.US,D,20240308,000000,17.91,18.15,17.76,17.83,388499,0
+FIHL.US,D,20240311,000000,17.91,18.29,17.775,18.06,558331,0
+FIHL.US,D,20240312,000000,18.06,18.67,17.93,18.62,533395,0
+FIHL.US,D,20240313,000000,18.68,18.81,18.29,18.44,510307,0
+FIHL.US,D,20240314,000000,18.26,18.48,18.129,18.39,786937,0
+FIHL.US,D,20240315,000000,18.33,18.69,18.14,18.65,6501030,0
+FIHL.US,D,20240318,000000,18.75,19.17,18.71,18.99,606051,0
+FIHL.US,D,20240319,000000,19,19.24,18.8,18.96,630111,0
+FIHL.US,D,20240320,000000,18.86,19.04,18.68,18.88,541577,0
+FIHL.US,D,20240321,000000,18.96,19,18.48,18.55,585581,0
+FIHL.US,D,20240322,000000,18.61,18.79,18.45,18.57,367917,0
+FIHL.US,D,20240325,000000,18.67,18.91,18.55,18.67,465883,0
+FIHL.US,D,20240326,000000,18.65,18.79,18.45,18.72,490188,0
+FIHL.US,D,20240327,000000,18.78,19.12,18.725,19.08,824232,0
+FIHL.US,D,20240328,000000,19.1,19.5,19.06,19.48,1149592,0
+FIHL.US,D,20240401,000000,19.52,19.71,19.04,19.25,712180,0
+FIHL.US,D,20240402,000000,19.08,19.25,18.99,19.19,481232,0
+FIHL.US,D,20240403,000000,19.12,19.78,19.09,19.58,617228,0
+FIHL.US,D,20240404,000000,19.75,19.8,19.12,19.19,901531,0
+FIHL.US,D,20240405,000000,19.32,19.32,18.94,19.14,762661,0
+FIHL.US,D,20240408,000000,19.34,19.56,19.15,19.39,318217,0
+FIHL.US,D,20240409,000000,19.4,19.5499,18.71,18.91,340513,0
+FIHL.US,D,20240410,000000,18.69,18.84,18.38,18.39,494145,0
+FIHL.US,D,20240411,000000,18.51,18.805,18.34,18.6,1002764,0
+FIHL.US,D,20240412,000000,18.48,18.605,18.34,18.5,480680,0
+FIHL.US,D,20240415,000000,18.58,18.7,18.31,18.36,588776,0
+FIHL.US,D,20240416,000000,18.35,18.79,18.3188,18.64,402238,0
+FIHL.US,D,20240417,000000,18.72,18.85,18.52,18.66,508889,0
+FIHL.US,D,20240418,000000,18.73,19.54,18.73,19.14,1000281,0
+FIHL.US,D,20240419,000000,19.14,19.26,18.85,19.09,382920,0
+FIHL.US,D,20240422,000000,19.14,19.4,19.03,19.05,757031,0
+FIHL.US,D,20240423,000000,19.09,19.645,19.06,19.61,560401,0
+FIHL.US,D,20240424,000000,19.68,19.81,19.2,19.47,376894,0
+FIHL.US,D,20240425,000000,19.38,19.8,19.28,19.74,418760,0
+FIHL.US,D,20240426,000000,19.75,19.795,19.39,19.5,309400,0
+FIHL.US,D,20240429,000000,19.52,20.53,19.51,20.03,1467187,0
+FIHL.US,D,20240430,000000,19.96,20.0041,17.66,18.58,1552549,0
+FIHL.US,D,20240501,000000,18.65,18.94,18.48,18.52,400464,0
+FIHL.US,D,20240502,000000,18.69,19.2,18.62,18.92,623213,0
+FIHL.US,D,20240503,000000,18.95,18.96,18.36,18.69,447915,0
+FIHL.US,D,20240506,000000,18.86,19.015,18.7,18.89,248165,0
+FIHL.US,D,20240507,000000,18.87,19.02,18.79,18.81,197905,0
+FIHL.US,D,20240508,000000,18.72,19.01,18.6212,18.82,242217,0
+FIHL.US,D,20240509,000000,18.82,19.32,18.71,19.31,417801,0
+FIHL.US,D,20240510,000000,18.25,18.7774,16.87,18.48,1000467,0
+FIHL.US,D,20240513,000000,18.59,18.595,17.9,17.93,550430,0
+FIHL.US,D,20240514,000000,18.02,18.56,17.78,18.38,771745,0
+FIHL.US,D,20240515,000000,18.44,18.55,18.18,18.41,498000,0
+FIHL.US,D,20240516,000000,18.5,18.77,18.31,18.45,274953,0
+FIHL.US,D,20240517,000000,18.58,18.72,18.44,18.53,243402,0
+FIHL.US,D,20240520,000000,18.53,18.64,18.25,18.27,466064,0
+FIHL.US,D,20240521,000000,17.92,18.41,17.11,17.4,437869,0
+FIHL.US,D,20240522,000000,17.22,17.29,16.6,16.75,949235,0
+FIHL.US,D,20240523,000000,16.55,16.75,16.03,16.31,4341745,0
+FIHL.US,D,20240524,000000,16.48,16.5581,16.12,16.24,871792,0
+FIHL.US,D,20240528,000000,16.3,16.3,15.71,15.82,1221165,0
+FIHL.US,D,20240529,000000,15.77,16.01,15.6601,15.78,768785,0
+FIHL.US,D,20240530,000000,15.81,16.31,15.78,16.29,483943,0
+FIHL.US,D,20240531,000000,16.28,16.59,16.09,16.58,686210,0
+FIHL.US,D,20240603,000000,16.61,16.61,16.05,16.26,362515,0
+FIHL.US,D,20240604,000000,16.22,16.23,15.58,15.7,424478,0
+FIHL.US,D,20240605,000000,15.68,15.68,15.36,15.59,440450,0
+FIHL.US,D,20240606,000000,15.59,15.73,15.43,15.68,611448,0
+FIHL.US,D,20240607,000000,15.62,15.94,15.559,15.73,274929,0
+FIHL.US,D,20240610,000000,15.67,16.06,15.6042,15.99,1714383,0
+FIHL.US,D,20240611,000000,15.93,16.06,15.72,15.94,257278,0
+FIHL.US,D,20240612,000000,16.24,16.24,16,16.1,393570,0
+FIHL.US,D,20240613,000000,16.12,16.12,15.68,15.85,752601,0
+FIHL.US,D,20240614,000000,15.66,15.77,15.35,15.46,767221,0
+FIHL.US,D,20240617,000000,15.43,16.1,15.3872,15.96,551929,0
+FIHL.US,D,20240618,000000,16.02,16.31,15.92,15.95,417943,0
+FIHL.US,D,20240620,000000,15.91,16.31,15.8301,16.3,441023,0
+FIHL.US,D,20240621,000000,16.23,16.3133,16.1,16.16,525320,0
+FIHL.US,D,20240624,000000,16.18,16.78,16.13,16.69,492090,0
+FIHL.US,D,20240625,000000,16.59,16.71,16.395,16.48,564295,0
+FIHL.US,D,20240626,000000,16.39,16.39,16.19,16.24,600578,0
+FIHL.US,D,20240627,000000,16.36,16.37,15.945,16.04,368084,0
+FIHL.US,D,20240628,000000,16.14,16.36,16.1,16.31,1911740,0
+FIHL.US,D,20240701,000000,16.36,16.59,16.27,16.45,377119,0
+FIHL.US,D,20240702,000000,16.34,16.49,16.2,16.47,786277,0
+FIHL.US,D,20240703,000000,16.52,16.57,16.19,16.29,407272,0
+FIHL.US,D,20240705,000000,16.28,16.39,15.8,15.9,491292,0
+FIHL.US,D,20240708,000000,16.16,16.48,15.98,16.39,550146,0
+FIHL.US,D,20240709,000000,16.26,16.61,16.24,16.33,528760,0
+FIHL.US,D,20240710,000000,16.36,16.72,16.35,16.72,563312,0
+FIHL.US,D,20240711,000000,16.91,17.19,16.79,17.13,569117,0
+FIHL.US,D,20240712,000000,17.27,17.54,17.235,17.43,411155,0
+FIHL.US,D,20240715,000000,17.66,17.88,17.55,17.63,382836,0
+FIHL.US,D,20240716,000000,17.75,17.95,17.6,17.77,573279,0
+FIHL.US,D,20240717,000000,17.63,17.83,17.6,17.75,449650,0
+FIHL.US,D,20240718,000000,17.83,18.2,17.59,17.79,545693,0
+FIHL.US,D,20240719,000000,17.69,17.69,17.42,17.54,698252,0
+FIHL.US,D,20240722,000000,17.51,17.695,17.37,17.38,291960,0
+FIHL.US,D,20240723,000000,17.4,17.51,17.14,17.19,286380,0
+FIHL.US,D,20240724,000000,17.28,17.3,16.89,16.91,374830,0
+FIHL.US,D,20240725,000000,16.88,17.41,16.85,17.21,327561,0
+FIHL.US,D,20240726,000000,17.35,17.56,17.245,17.48,220996,0
+FIHL.US,D,20240729,000000,17.54,17.78,17.44,17.71,313901,0
+FIHL.US,D,20240730,000000,17.8,17.93,17.21,17.47,530493,0
+FIHL.US,D,20240731,000000,17.57,18.15,17.46,17.79,462211,0
+FIHL.US,D,20240801,000000,17.74,17.84,16.99,17.25,627632,0
+FIHL.US,D,20240802,000000,16.98,17.01,16.52,16.93,441001,0
+FIHL.US,D,20240805,000000,16.52,16.55,16.1,16.46,594501,0
+FIHL.US,D,20240806,000000,16.33,16.44,15.93,16.38,436092,0
+FIHL.US,D,20240807,000000,16.54,16.59,16.36,16.58,284838,0
+FIHL.US,D,20240808,000000,16.64,17.12,16.62,17.02,276096,0
+FIHL.US,D,20240809,000000,16.89,17.23,16.77,17.21,282253,0
+FIHL.US,D,20240812,000000,17.21,17.5,17.17,17.41,308162,0
+FIHL.US,D,20240813,000000,17.41,17.62,17.3,17.61,290781,0
+FIHL.US,D,20240814,000000,17.71,18.075,17.66,18.02,487785,0
+FIHL.US,D,20240815,000000,17.5,18.04,16.27,17.97,3588650,0
+FIHL.US,D,20240816,000000,17.96,19.02,17.9,18.6,1151469,0
+FIHL.US,D,20240819,000000,18.71,18.95,18.655,18.76,710775,0
+FIHL.US,D,20240820,000000,18.62,18.6699,18.31,18.37,1212305,0
+FIHL.US,D,20240821,000000,18.43,18.485,18.08,18.17,654362,0
+FIHL.US,D,20240822,000000,18.22,18.4,18,18.06,445508,0
+FIHL.US,D,20240823,000000,18.12,18.76,18.0533,18.74,583050,0
+FIHL.US,D,20240826,000000,18.86,18.9,18.51,18.57,275309,0
+FIHL.US,D,20240827,000000,18.55,18.67,18.4,18.45,260623,0
+FIHL.US,D,20240828,000000,18.46,18.69,18.25,18.35,433521,0
+FIHL.US,D,20240829,000000,18.43,18.58,18.24,18.38,490622,0
+FIHL.US,D,20240830,000000,18.43,18.6,18.345,18.52,336497,0
+FIHL.US,D,20240903,000000,18.25,18.3,18,18.21,415602,0
+FIHL.US,D,20240904,000000,18.38,18.51,18.28,18.3,358190,0
+FIHL.US,D,20240905,000000,18.18,18.26,18.055,18.09,311700,0
+FIHL.US,D,20240906,000000,18.06,18.285,17.92,18.26,497806,0
+FIHL.US,D,20240909,000000,18.28,18.6,18.07,18.42,521128,0
+FIHL.US,D,20240910,000000,18.41,18.46,18.06,18.07,459318,0
+FIHL.US,D,20240911,000000,18.04,18.05,17.36,17.37,348482,0
+FIHL.US,D,20240912,000000,17.49,17.59,17.28,17.37,276284,0
+FIHL.US,D,20240913,000000,17.53,17.77,17.49,17.6,300818,0
+FIHL.US,D,20240916,000000,17.67,17.845,17.55,17.79,248627,0
+FIHL.US,D,20240917,000000,17.48,17.83,17.42,17.71,953047,0
+FIHL.US,D,20240918,000000,17.7,18.13,17.66,17.92,584428,0
+FIHL.US,D,20240919,000000,18.38,18.38,18.02,18.19,444249,0
+FIHL.US,D,20240920,000000,18,18.3,17.93,17.93,941680,0
+FIHL.US,D,20240923,000000,17.94,18.08,17.7174,17.9,324059,0
+FIHL.US,D,20240924,000000,18,18.17,17.912,18.08,400868,0
+FIHL.US,D,20240925,000000,18.15,18.88,18.0548,18.83,722689,0
+FIHL.US,D,20240926,000000,19.01,19.24,18.52,18.52,519575,0
+FIHL.US,D,20240927,000000,18.57,18.65,18.21,18.22,350915,0
+FIHL.US,D,20240930,000000,18.14,18.2,17.905,18.06,361793,0
+FIHL.US,D,20241001,000000,18.17,18.5,17.99,18.26,309576,0
+FIHL.US,D,20241002,000000,18.28,18.3638,17.78,17.98,381840,0
+FIHL.US,D,20241003,000000,17.94,18.33,17.87,18.22,249582,0
+FIHL.US,D,20241004,000000,18.39,18.69,18.39,18.64,190791,0
+FIHL.US,D,20241007,000000,18.55,18.5725,17.01,17.1,698779,0
+FIHL.US,D,20241008,000000,17.03,17.62,17.01,17.2,747037,0
+FIHL.US,D,20241009,000000,17.11,17.72,16.97,17.52,588236,0
+FIHL.US,D,20241010,000000,17.65,18.12,17.65,17.94,302191,0
+FIHL.US,D,20241011,000000,17.93,18.18,17.812,18.13,370051,0
+FIHL.US,D,20241014,000000,18.04,18.44,17.97,18.41,274564,0
+FIHL.US,D,20241015,000000,18.21,18.45,17.855,17.87,296692,0
+FIHL.US,D,20241016,000000,18.04,18.15,17.87,17.96,250216,0
+FIHL.US,D,20241017,000000,18.16,18.16,17.9,17.98,238330,0
+FIHL.US,D,20241018,000000,18.01,18.01,17.75,17.78,208425,0
+FIHL.US,D,20241021,000000,17.74,17.84,17.62,17.74,152849,0
+FIHL.US,D,20241022,000000,17.6,17.69,17.29,17.34,238992,0
+FIHL.US,D,20241023,000000,17.25,17.46,17.13,17.42,187524,0
+FIHL.US,D,20241024,000000,17.41,17.59,17.24,17.57,221215,0
+FIHL.US,D,20241025,000000,17.74,17.74,17.24,17.35,242179,0
+FIHL.US,D,20241028,000000,17.41,17.65,17.41,17.54,201858,0
+FIHL.US,D,20241029,000000,17.4,17.5,17.235,17.38,382826,0
+FIHL.US,D,20241030,000000,17.31,17.57,17.31,17.46,231392,0
+FIHL.US,D,20241031,000000,17.55,17.75,17.26,17.26,210261,0
+FIHL.US,D,20241101,000000,17.39,17.46,17,17.02,253056,0
+FIHL.US,D,20241104,000000,16.95,17.18,16.95,16.98,346773,0
+FIHL.US,D,20241105,000000,17.12,17.68,17.06,17.66,299716,0
+FIHL.US,D,20241106,000000,18.48,18.66,18.08,18.27,487701,0
+FIHL.US,D,20241107,000000,18.36,18.36,17.73,18.09,617859,0
+FIHL.US,D,20241108,000000,18.04,18.58,17.93,18.57,334721,0
+FIHL.US,D,20241111,000000,18.68,18.9,18.47,18.64,456606,0
+FIHL.US,D,20241112,000000,18.645,18.77,18.32,18.46,308774,0
+FIHL.US,D,20241113,000000,19.98,21.32,18.14,19.93,1118575,0
+FIHL.US,D,20241114,000000,20.07,20.08,19.52,19.73,895053,0
+FIHL.US,D,20241115,000000,19.86,20.14,19.52,19.65,426310,0
+FIHL.US,D,20241118,000000,19.745,20.14,19.57,19.65,447442,0
+FIHL.US,D,20241119,000000,19.655,20.02,19.42,19.91,704280,0
+FIHL.US,D,20241120,000000,20.215,20.2653,19.7,19.9,427033,0
+FIHL.US,D,20241121,000000,20,20.675,19.79,20.53,565736,0
+FIHL.US,D,20241122,000000,20.545,20.74,20.36,20.39,305609,0
+FIHL.US,D,20241125,000000,20.565,20.85,20.38,20.59,871045,0
+FIHL.US,D,20241126,000000,20.575,20.77,20.3649,20.58,928469,0
+FIHL.US,D,20241127,000000,20.61,20.83,20.42,20.66,777659,0
+FIHL.US,D,20241129,000000,20.61,20.7865,20.47,20.53,188565,0
+FIHL.US,D,20241202,000000,20.65,20.705,20.35,20.4,562128,0
+FIHL.US,D,20241203,000000,20.39,20.53,20.18,20.24,454713,0
+FIHL.US,D,20241204,000000,20.12,20.27,19.975,20.24,1044656,0
+FIHL.US,D,20241205,000000,20.33,20.44,20.04,20.07,679941,0
+FIHL.US,D,20241206,000000,20.03,20.08,19.42,19.73,876484,0
+FIHL.US,D,20241209,000000,19.5,19.71,19.04,19.47,863890,0
+FIHL.US,D,20241210,000000,19.4,19.6457,19.25,19.35,502634,0
+FIHL.US,D,20241211,000000,19.26,19.6,19.0625,19.52,467600,0
+FIHL.US,D,20241212,000000,19.68,19.68,19.31,19.35,333903,0
+FIHL.US,D,20241213,000000,19.22,19.5,19.01,19.08,322010,0
+FIHL.US,D,20241216,000000,18.96,19.01,18.38,18.4,418670,0
+FIHL.US,D,20241217,000000,18.385,18.47,18.04,18.19,491814,0
+FIHL.US,D,20241218,000000,18.165,18.42,17.6,17.7,471554,0
+FIHL.US,D,20241219,000000,17.89,18.14,17.64,17.77,401630,0
+FIHL.US,D,20241220,000000,17.8,18.07,17.54,17.95,648167,0
+FIHL.US,D,20241223,000000,17.92,17.92,17.6751,17.82,279374,0
+FIHL.US,D,20241224,000000,17.86,17.915,17.72,17.82,127606,0
+FIHL.US,D,20241226,000000,17.7,17.89,17.61,17.82,169132,0
+FIHL.US,D,20241227,000000,17.7625,17.85,17.5,17.61,451691,0
+FIHL.US,D,20241230,000000,17.66,17.825,17.41,17.73,382031,0
+FIHL.US,D,20241231,000000,17.91,18.17,17.74,18.13,584161,0
+FIHL.US,D,20250102,000000,18.15,18.171,17.91,17.98,551484,0
+FIHL.US,D,20250103,000000,17.9,17.905,17.29,17.29,335146,0
+FIHL.US,D,20250106,000000,17.44,17.44,16.9,16.94,1014826,0
+FIHL.US,D,20250107,000000,16.95,17.16,16.78,16.93,533266,0
+FIHL.US,D,20250108,000000,16.2,16.635,15.9,16.51,1597496,0
+FIHL.US,D,20250110,000000,16.23,16.37,16,16.13,1214514,0
+FIHL.US,D,20250113,000000,15.95,16.45,15.92,16.42,758128,0
+FIHL.US,D,20250114,000000,16.4,16.56,16.195,16.29,588377,0
+FIHL.US,D,20250115,000000,16.55,16.775,16.395,16.66,910474,0
+FIHL.US,D,20250116,000000,16.7,16.78,16.63,16.7,341868,0
+FIHL.US,D,20250117,000000,16.735,16.9,16.59,16.63,416195,0
+FIHL.US,D,20250121,000000,16.65,16.7467,16.5,16.55,324755,0
+FIHL.US,D,20250122,000000,16.6,16.64,16.1575,16.26,393808,0
+FIHL.US,D,20250123,000000,16.14,16.36,16.14,16.35,261949,0
+FIHL.US,D,20250124,000000,16.35,16.51,16.3,16.48,270170,0
+FIHL.US,D,20250127,000000,16.57,16.88,16.53,16.82,449627,0
+FIHL.US,D,20250128,000000,16.81,17.1,16.61,16.83,333907,0
+FIHL.US,D,20250129,000000,16.755,17.02,16.6872,16.96,296406,0
+FIHL.US,D,20250130,000000,17.11,17.11,16.71,16.77,513075,0
+FIHL.US,D,20250131,000000,16.81,16.81,16.34,16.5,591479,0
+FIHL.US,D,20250203,000000,16.22,16.495,16.04,16.31,403177,0
+FIHL.US,D,20250204,000000,16.3,16.565,16.15,16.27,266724,0
+FIHL.US,D,20250205,000000,16.4,16.735,16.27,16.68,401955,0
+FIHL.US,D,20250206,000000,16.81,16.82,16.59,16.74,205788,0
+FIHL.US,D,20250207,000000,16.75,16.85,16.5501,16.79,212732,0
+FIHL.US,D,20250210,000000,16.78,16.83,16.605,16.64,277468,0
+FIHL.US,D,20250211,000000,16.655,16.73,16.47,16.71,446089,0
+FIHL.US,D,20250212,000000,16.505,16.58,16.34,16.55,237575,0
+FIHL.US,D,20250213,000000,16.7,16.925,16.5,16.61,577532,0
+FIHL.US,D,20250214,000000,16.63,16.63,16.17,16.21,714477,0
+FIHL.US,D,20250218,000000,16.2,16.49,16.1,16.48,605733,0
+FIHL.US,D,20250219,000000,16.36,16.549,16.215,16.49,433910,0
+FIHL.US,D,20250220,000000,15.78,15.9,14.5,15.36,2344376,0
+FIHL.US,D,20250221,000000,15.415,15.52,14.4,14.52,811647,0
+FIHL.US,D,20250224,000000,14.565,14.8,14.26,14.51,796739,0
+FIHL.US,D,20250225,000000,14.6,14.62,14.17,14.41,799837,0
+FIHL.US,D,20250226,000000,14.48,15.29,14.3,14.73,1181815,0
+FIHL.US,D,20250227,000000,14.855,15.08,14.76,14.86,756489,0
+FIHL.US,D,20250228,000000,14.85,14.96,14.585,14.71,629157,0
+FIHL.US,D,20250303,000000,15.565,16.02,15.55,15.82,1213500,0
+FIHL.US,D,20250304,000000,15.81,15.92,15.26,15.31,974331,0
+FIHL.US,D,20250305,000000,15.35,15.55,15.11,15.19,991511,0
+FIHL.US,D,20250306,000000,15.14,15.14,14.57,14.69,556149,0
+FIHL.US,D,20250307,000000,14.69,15.26,14.69,15,1080871,0
+FIHL.US,D,20250310,000000,14.885,15.185,14.575,14.58,950303,0
+FIHL.US,D,20250311,000000,14.55,14.76,14.39,14.59,1007302,0
+FIHL.US,D,20250312,000000,14.725,14.78,14.4,14.66,1301301,0
+FIHL.US,D,20250313,000000,14.72,14.98,14.46,14.53,827043,0
+FIHL.US,D,20250314,000000,14.69,15.15,14.56,15.14,703842,0
+FIHL.US,D,20250317,000000,15.25,15.63,15.23,15.56,581753,0
+FIHL.US,D,20250318,000000,15.54,15.77,15.25,15.28,586418,0
+FIHL.US,D,20250319,000000,15.36,15.6,15.3,15.58,489297,0
+FIHL.US,D,20250320,000000,15.52,15.83,15.49,15.64,444205,0
+FIHL.US,D,20250321,000000,15.41,15.93,15.41,15.59,1431646,0
+FIHL.US,D,20250324,000000,15.775,16.02,15.695,16,432932,0
+FIHL.US,D,20250325,000000,16.03,16.3,15.95,16,603805,0
+FIHL.US,D,20250326,000000,16.015,16.33,15.93,16.05,547718,0
+FIHL.US,D,20250327,000000,16.055,16.23,15.9588,16.21,471951,0
+FIHL.US,D,20250328,000000,16.24,16.335,16.015,16.2,459768,0
+FIHL.US,D,20250331,000000,15.85,16.375,15.85,16.2,618468,0
+FIHL.US,D,20250401,000000,16.25,16.475,16,16.47,697483,0
+FIHL.US,D,20250402,000000,16.25,16.735,16.22,16.68,579712,0
+FIHL.US,D,20250403,000000,15.95,16.56,15.94,16.41,443919,0
+FIHL.US,D,20250404,000000,15.62,15.9825,15.16,15.47,984518,0
+FIHL.US,D,20250407,000000,15.04,15.77,14.67,14.91,738768,0
+FIHL.US,D,20250408,000000,15.27,15.69,14.9,15.07,724382,0
+FIHL.US,D,20250409,000000,14.98,15.79,14.8,15.67,1060565,0
+FIHL.US,D,20250410,000000,15.66,15.91,15.235,15.52,718884,0
+FIHL.US,D,20250411,000000,15.325,15.685,15.18,15.66,506493,0
+FIHL.US,D,20250414,000000,15.83,16.23,15.825,16.15,477134,0
+FIHL.US,D,20250415,000000,16.0601,16.38,16.0601,16.26,597320,0
+FIHL.US,D,20250416,000000,16.31,16.38,15.77,16,704011,0
+FIHL.US,D,20250417,000000,16.04,16.27,15.8,16.18,437468,0
+FIHL.US,D,20250421,000000,16.11,16.22,15.68,15.86,355305,0
+FIHL.US,D,20250422,000000,16.12,16.51,16.0233,16.45,406826,0
+FIHL.US,D,20250423,000000,16.4427,16.65,16.33,16.55,785114,0
+FIHL.US,D,20250424,000000,16.34,16.585,16.315,16.47,653049,0
+FIHL.US,D,20250425,000000,16.31,16.42,16.04,16.19,393567,0
+FIHL.US,D,20250428,000000,16.19,16.31,16.01,16.21,427105,0
+FIHL.US,D,20250429,000000,16.31,16.55,16.2,16.54,290881,0
+FIHL.US,D,20250430,000000,16.31,16.42,16.04,16.35,298722,0
+FIHL.US,D,20250501,000000,16.25,16.35,16.05,16.11,436394,0
+FIHL.US,D,20250502,000000,16.31,16.66,16.255,16.65,379682,0
+FIHL.US,D,20250505,000000,16.525,16.8999,16.36,16.74,334376,0
+FIHL.US,D,20250506,000000,16.7,16.9,16.61,16.69,284159,0
+FIHL.US,D,20250507,000000,16.6924,16.81,16.59,16.69,365177,0
+FIHL.US,D,20250508,000000,16.81,16.98,16.75,16.82,381526,0
+FIHL.US,D,20250509,000000,16.89,17.035,16.81,17.02,581095,0
+FIHL.US,D,20250512,000000,17.25,17.25,16.8101,17.24,679439,0
+FIHL.US,D,20250513,000000,17.15,17.4842,17.15,17.28,354237,0
+FIHL.US,D,20250514,000000,17.2,17.3,17.01,17.07,430070,0
+FIHL.US,D,20250515,000000,16.97,17.27,16.221,17.17,521903,0
+FIHL.US,D,20250516,000000,17.25,17.605,17.1536,17.57,601747,0
+FIHL.US,D,20250519,000000,17.61,17.75,17.52,17.67,437743,0
+FIHL.US,D,20250520,000000,17.595,17.7,17.38,17.44,390301,0
+FIHL.US,D,20250521,000000,17.25,17.345,16.83,17.05,474397,0
+FIHL.US,D,20250522,000000,17.048,17.048,16.415,16.43,446671,0
+FIHL.US,D,20250523,000000,16.2,16.54,16.12,16.44,496049,0
+FIHL.US,D,20250527,000000,16.545,16.9584,16.44,16.84,702118,0
+FIHL.US,D,20250528,000000,16.84,17.09,16.735,16.9,936294,0
+FIHL.US,D,20250529,000000,16.972,17.24,16.85,17.2,796573,0
+FIHL.US,D,20250530,000000,17.27,17.56,17.11,17.48,733147,0
+FIHL.US,D,20250602,000000,17.48,17.69,17.355,17.65,710726,0
+FIHL.US,D,20250603,000000,17.59,17.69,17.25,17.57,740646,0
+FIHL.US,D,20250604,000000,17.63,17.94,17.55,17.81,1017301,0
+FIHL.US,D,20250605,000000,17.82,17.83,17.485,17.61,657692,0
+FIHL.US,D,20250606,000000,17.825,17.825,17.45,17.49,349682,0
+FIHL.US,D,20250609,000000,17.37,17.46,17.11,17.26,513479,0
+FIHL.US,D,20250610,000000,17.34,17.34,16.7,16.94,754930,0
+FIHL.US,D,20250611,000000,16.24,16.96,16.185,16.69,1161963,0
+FIHL.US,D,20250612,000000,16.4501,16.82,16.42,16.81,732335,0
+FIHL.US,D,20250613,000000,16.54,16.66,16.15,16.22,704973,0
+FIHL.US,D,20250616,000000,16.245,16.99,16.205,16.7,2016059,0
+FIHL.US,D,20250617,000000,16.6,16.6,15.95,16.08,1140667,0
+FIHL.US,D,20250618,000000,16.15,16.33,16.1,16.15,798119,0
+FIHL.US,D,20250620,000000,16.39,16.39,15.91,15.93,701291,0
+FIHL.US,D,20250623,000000,15.995,16.06,15.6,15.82,685891,0
+FIHL.US,D,20250624,000000,16.015,16.06,15.81,15.86,492662,0
+FIHL.US,D,20250625,000000,15.75,15.88,15.6,15.74,640820,0
+FIHL.US,D,20250626,000000,15.895,16.34,15.83,16.31,638624,0
+FIHL.US,D,20250627,000000,16.345,16.56,16.2,16.27,1896275,0
+FIHL.US,D,20250630,000000,16.285,16.675,16.12,16.58,684837,0
+FIHL.US,D,20250701,000000,16.53,16.98,16.5,16.84,703396,0
+FIHL.US,D,20250702,000000,16.8,16.86,16.1501,16.25,844678,0
+FIHL.US,D,20250703,000000,16.21,16.2882,16.01,16.19,344305,0
+FIHL.US,D,20250707,000000,16.2,16.225,15.77,15.93,761436,0
+FIHL.US,D,20250708,000000,15.82,16.15,15.7506,16.06,566462,0
+FIHL.US,D,20250709,000000,16.07,16.1164,15.9,15.97,722067,0
+FIHL.US,D,20250710,000000,15.9,16.065,15.7252,15.93,695175,0
+FIHL.US,D,20250711,000000,15.85,15.87,15.605,15.72,739210,0
+FIHL.US,D,20250714,000000,15.76,16.06,15.74,16.06,531090,0
+FIHL.US,D,20250715,000000,16,16.17,15.75,15.75,513836,0
+FIHL.US,D,20250716,000000,15.87,16.02,15.62,15.8,542894,0
+FIHL.US,D,20250717,000000,15.715,15.91,15.6398,15.89,438455,0
+FIHL.US,D,20250718,000000,15.96,16.17,15.91,15.98,447275,0
+FIHL.US,D,20250721,000000,15.925,16.09,15.82,15.82,379213,0
+FIHL.US,D,20250722,000000,15.8,16.105,15.75,16.02,462035,0
+FIHL.US,D,20250723,000000,16.11,16.13,15.8501,16.08,601317,0
+FIHL.US,D,20250724,000000,15.95,15.99,15.59,15.59,657175,0
+FIHL.US,D,20250725,000000,15.65,15.805,15.57,15.6,377629,0
+FIHL.US,D,20250728,000000,15.585,15.585,15.01,15.19,513598,0
+FIHL.US,D,20250729,000000,15.19,15.34,15.075,15.16,360870,0
+FIHL.US,D,20250730,000000,15.155,15.255,14.94,15.03,758538,0
+FIHL.US,D,20250731,000000,15.01,15.355,14.95,15.11,568688,0
+FIHL.US,D,20250801,000000,15.09,15.125,14.8,14.87,603595,0
+FIHL.US,D,20250804,000000,15.1,15.25,14.95,15.15,605391,0
+FIHL.US,D,20250805,000000,15.21,15.71,15.19,15.66,654583,0
+FIHL.US,D,20250806,000000,15.66,16.18,15.66,16.07,966398,0
+FIHL.US,D,20250807,000000,16.075,16.48,16.075,16.4,871678,0
+FIHL.US,D,20250808,000000,16.495,16.86,16.495,16.79,603420,0
+FIHL.US,D,20250811,000000,16.765,16.86,16.6503,16.8,564421,0
+FIHL.US,D,20250812,000000,16.94,17,16.795,16.99,528121,0
+FIHL.US,D,20250813,000000,16.99,17.555,16.96,17.44,846570,0
+FIHL.US,D,20250814,000000,17.52,17.7,16.8703,17.11,899776,0
+FIHL.US,D,20250815,000000,17.11,17.13,15.935,16.28,1152242,0
+FIHL.US,D,20250818,000000,16.297,17.08,16.28,17.01,765354,0
+FIHL.US,D,20250819,000000,17.01,17.48,16.86,17.31,716590,0
+FIHL.US,D,20250820,000000,17.242,17.73,17.242,17.61,681007,0
+FIHL.US,D,20250821,000000,17.535,17.815,17.42,17.58,895462,0
+FIHL.US,D,20250822,000000,17.73,17.905,17.505,17.54,700388,0
+FIHL.US,D,20250825,000000,17.445,17.57,17.105,17.14,607077,0
+FIHL.US,D,20250826,000000,17.225,17.32,16.83,16.86,522480,0
+FIHL.US,D,20250827,000000,16.83,17.26,16.76,17.2,653131,0
+FIHL.US,D,20250828,000000,17.29,17.34,17.09,17.29,410584,0
+FIHL.US,D,20250829,000000,17.43,17.53,17.35,17.48,528609,0
+FIHL.US,D,20250902,000000,17.36,17.63,17.29,17.49,663498,0
+FIHL.US,D,20250903,000000,17.435,17.5502,17.29,17.38,636932,0
+FIHL.US,D,20250904,000000,17.605,17.62,17.39,17.6,397443,0
+FIHL.US,D,20250905,000000,17.62,17.715,17.325,17.42,533063,0
+FIHL.US,D,20250908,000000,17.39,17.51,17.045,17.5,470761,0
+FIHL.US,D,20250909,000000,17.42,17.605,17.2,17.22,583010,0
+FIHL.US,D,20250910,000000,17.05,17.32,17,17.06,682136,0
+FIHL.US,D,20250911,000000,17.21,17.51,17.132776,17.42,446438,0
+FIHL.US,D,20250912,000000,17.41,17.615,17.29,17.53,450112,0
+FIHL.US,D,20250915,000000,17.515,17.65,17.405,17.53,525421,0
+FIHL.US,D,20250916,000000,17.295,17.3881,17.16,17.25,423075,0
+FIHL.US,D,20250917,000000,17.34,17.48,17.05,17.1,609353,0
+FIHL.US,D,20250918,000000,17.02,17.825,17.02,17.76,475915,0
+FIHL.US,D,20250919,000000,17.78,17.88,17.6,17.63,851460,0
+FIHL.US,D,20250922,000000,17.53,17.575,17.08,17.54,453158,0
+FIHL.US,D,20250923,000000,17.575,17.6994,17.3,17.34,489239,0
+FIHL.US,D,20250924,000000,17.49,17.595,17.34,17.54,395670,0
+FIHL.US,D,20250925,000000,17.595,17.67,17.32,17.39,581508,0
+FIHL.US,D,20250926,000000,17.45,17.78,17.44,17.53,484993,0
+FIHL.US,D,20250929,000000,17.465,17.58,17.37,17.57,300965,0
+FIHL.US,D,20250930,000000,17.555,18.19,17.555,18.15,454024,0
+FIHL.US,D,20251001,000000,18.16,18.6,17.77,17.78,545959,0
+FIHL.US,D,20251002,000000,17.68,17.97,16.96,17.8,484841,0
+FIHL.US,D,20251003,000000,17.75,18.415,17.75,18.1,411564,0
+FIHL.US,D,20251006,000000,18.17,18.71,18.12,18.54,474285,0
+FIHL.US,D,20251007,000000,18.6,18.83,18.41,18.61,554616,0
+FIHL.US,D,20251008,000000,18.79,18.8699,18.53,18.67,360865,0
+FIHL.US,D,20251009,000000,18.676,18.77,18.2,18.31,357177,0
+FIHL.US,D,20251010,000000,18.345,18.5699,18.3,18.32,321584,0
+FIHL.US,D,20251013,000000,18.35,18.52,18.24,18.4,328042,0
+FIHL.US,D,20251014,000000,18.27,19.06,18.19,18.89,468546,0
+FIHL.US,D,20251015,000000,18.6877,18.915,18.38,18.47,347895,0
+FIHL.US,D,20251016,000000,17.7754,18.385,17.6,17.67,498036,0
+FIHL.US,D,20251017,000000,17.5801,17.945,17.5801,17.91,428405,0
+FIHL.US,D,20251020,000000,17.99,18.209,17.945,18.17,260251,0
+FIHL.US,D,20251021,000000,18.265,18.3199,18.03,18.09,435466,0
+FIHL.US,D,20251022,000000,18.2399,18.36,18.045,18.11,356190,0
+FIHL.US,D,20251023,000000,18.3,18.325,18.05,18.21,310350,0
+FIHL.US,D,20251024,000000,18.31,18.36,18.1,18.28,297173,0
+FIHL.US,D,20251027,000000,18.33,18.53,18.24,18.37,258932,0
+FIHL.US,D,20251028,000000,18.29,18.29,17.9,18,566167,0
+FIHL.US,D,20251029,000000,17.95,18.46,17.8,17.95,460053,0
+FIHL.US,D,20251030,000000,18.06,18.2899,17.8596,17.98,437787,0
+FIHL.US,D,20251031,000000,17.895,18.21,17.86,17.98,527327,0
+FIHL.US,D,20251103,000000,17.985,18.07,17.8,17.88,489572,0
+FIHL.US,D,20251104,000000,17.98,18.07,17.74,18.06,449070,0
+FIHL.US,D,20251105,000000,18.19,18.65,18.13,18.51,383526,0
+FIHL.US,D,20251106,000000,18.38,18.69,18.38,18.59,464547,0
+FIHL.US,D,20251107,000000,18.585,18.965,18.585,18.86,304840,0
+FIHL.US,D,20251110,000000,18.84,19.17,18.75,19,322787,0
+FIHL.US,D,20251111,000000,18.9,19.13,18.9,19.03,454483,0
+FIHL.US,D,20251112,000000,19.1,19.27,19,19.14,311713,0
+FIHL.US,D,20251113,000000,18.63,19.06,18.425,18.68,707683,0
+FIHL.US,D,20251114,000000,18.5,18.51,18.11,18.37,498459,0
+FIHL.US,D,20251117,000000,18.67,18.675,18.43,18.47,565391,0
+FIHL.US,D,20251118,000000,18.415,19.14,18.415,18.9,497740,0
+FIHL.US,D,20251119,000000,18.9,19.11,18.48,18.75,1013593,0
+FIHL.US,D,20251120,000000,18.805,18.9999,18.43,18.57,423660,0
+FIHL.US,D,20251121,000000,18.8,19.14,18.63,18.84,420971,0
+FIHL.US,D,20251124,000000,18.8605,18.9699,18.75,18.84,465923,0
+FIHL.US,D,20251125,000000,18.995,19.13,18.795,18.9,443315,0
+FIHL.US,D,20251126,000000,18.83,19.06,18.815,19.04,384930,0
+FIHL.US,D,20251128,000000,18.985,19.13,18.945,19.04,213529,0
+FIHL.US,D,20251201,000000,19.075,19.33,18.89,18.95,588900,0
+FIHL.US,D,20251202,000000,18.965,18.97,18.63,18.7,470564,0
+FIHL.US,D,20251203,000000,18.727,18.85,18.405,18.43,731222,0
+FIHL.US,D,20251204,000000,18.03,18.25,17.91,18.08,1668373,0
+FIHL.US,D,20251205,000000,18.105,18.21,17.87,18.09,583323,0
+FIHL.US,D,20251208,000000,18.18,18.3008,17.98,18.13,469395,0
+FIHL.US,D,20251209,000000,18.175,18.63,18.175,18.6,482527,0
+FIHL.US,D,20251210,000000,18.66,18.71,18.39,18.56,544056,0
+FIHL.US,D,20251211,000000,18.595,19.11,18.53,18.94,407726,0
+FIHL.US,D,20251212,000000,19.06,19.09,18.9,19.03,838851,0
+FIHL.US,D,20251215,000000,19,19.31,18.965,19.08,762678,0
+FIHL.US,D,20251216,000000,19.24,19.28,18.96,19.2,563288,0
+FIHL.US,D,20251217,000000,19.08,19.72,19.01,19.63,507116,0
+FIHL.US,D,20251218,000000,19.66,19.665,19.4,19.46,405113,0
+FIHL.US,D,20251219,000000,19.42,19.5902,19.005,19.21,823360,0
+FIHL.US,D,20251222,000000,19.23,19.755,19.11,19.52,1399262,0
+FIHL.US,D,20251223,000000,19.485,19.7965,19.485,19.63,373025,0
+FIHL.US,D,20251224,000000,19.505,19.82,19.505,19.62,136483,0
+FIHL.US,D,20251226,000000,19.735,19.825,19.47,19.48,257485,0
+FIHL.US,D,20251229,000000,19.55,19.72,19.34,19.56,287019,0
+FIHL.US,D,20251230,000000,19.6,19.72,19.58,19.63,280117,0
+FIHL.US,D,20251231,000000,19.67,19.76,19.55,19.57,283293,0
+FIHL.US,D,20260102,000000,19.65,19.69,19.24,19.38,477945,0
+FIHL.US,D,20260105,000000,19.335,19.69,19.26,19.5,327451,0
+FIHL.US,D,20260106,000000,19.41,19.63,19,19.28,542577,0
+FIHL.US,D,20260107,000000,19.1,19.36,19.035,19.11,478064,0
+FIHL.US,D,20260108,000000,19.405,19.45,19.005,19.27,479434,0
+FIHL.US,D,20260109,000000,19.26,19.31,19.01,19.02,324151,0
+FIHL.US,D,20260112,000000,19.11,19.155,18.89,18.93,287454,0
+FIHL.US,D,20260113,000000,18.915,18.94,18.53,18.59,394205,0
+FIHL.US,D,20260114,000000,18.59,18.76,18.5,18.61,371790,0
+FIHL.US,D,20260115,000000,18.5534,18.85,18.5534,18.6,531275,0
+FIHL.US,D,20260116,000000,18.59,18.6,18.33,18.35,371303,0
+FIHL.US,D,20260120,000000,18.325,18.67,18.2,18.55,297692,0
+FIHL.US,D,20260121,000000,18.7,18.78,18.42,18.57,295120,0
+FIHL.US,D,20260122,000000,18.7,18.7,18.5,18.58,339098,0
+FIHL.US,D,20260123,000000,18.69,18.75,18.475,18.63,243104,0
+FIHL.US,D,20260126,000000,18.815,19,18.735,18.83,276812,0
+FIHL.US,D,20260127,000000,18.86,18.96,18.62,18.67,275490,0
+FIHL.US,D,20260128,000000,18.63,18.828,18.63,18.7,346144,0
+FIHL.US,D,20260129,000000,18.71,19,18.71,18.88,371215,0
+FIHL.US,D,20260130,000000,18.94,19.09,18.8,19.04,391304,0
+FIHL.US,D,20260202,000000,19.18,19.525,19.15,19.22,505934,0
+FIHL.US,D,20260203,000000,19.18,19.5,19.18,19.22,290489,0
+FIHL.US,D,20260204,000000,19.36,19.73,19.32,19.41,313718,0
+FIHL.US,D,20260205,000000,19.355,19.78,19.355,19.53,356424,0
+FIHL.US,D,20260206,000000,19.55,19.83,19.35,19.4,472348,0
+FIHL.US,D,20260209,000000,19.3,19.42,18.81,18.93,411641,0
+FIHL.US,D,20260210,000000,18.835,19.44,18.56,19.36,386406,0
+FIHL.US,D,20260211,000000,19.5,19.725,19.25,19.72,268157,0
+FIHL.US,D,20260212,000000,19.82,20,19.575,19.78,280632,0
+FIHL.US,D,20260213,000000,19.625,19.82,19.55,19.65,313580,0
+FIHL.US,D,20260217,000000,19.77,20.12,19.77,19.95,281771,0
+FIHL.US,D,20260218,000000,19.9,19.94,19.645,19.66,279569,0
diff --git a/daily/us/nyse stocks/1/flag.us.txt b/daily/us/nyse stocks/1/flag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0510bac42b6f42aaee260694ba4a2de426c7373
--- /dev/null
+++ b/daily/us/nyse stocks/1/flag.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLAG.US,D,20250417,000000,24.69,24.6919,24.69,24.6919,1457,0
+FLAG.US,D,20250421,000000,24.32,24.32,23.89,24.1037,1327,0
+FLAG.US,D,20250423,000000,24.79,24.8085,24.7706,24.8085,587,0
+FLAG.US,D,20250424,000000,24.87,25.0938,24.87,25.0938,714,0
+FLAG.US,D,20250425,000000,25.01,25.1304,25.01,25.1304,160,0
+FLAG.US,D,20250428,000000,25.03,25.2525,25.025,25.2525,428,0
+FLAG.US,D,20250430,000000,25.335,25.5795,25.335,25.5795,240,0
+FLAG.US,D,20250505,000000,25.77,25.77,25.65,25.65,153,0
+FLAG.US,D,20250512,000000,25.64,25.7473,25.64,25.7473,614,0
+FLAG.US,D,20250514,000000,25.33,25.59,25.2593,25.2593,370,0
+FLAG.US,D,20250522,000000,25.42,25.51,25.3924,25.3924,523,0
+FLAG.US,D,20250523,000000,25.37,25.37,25.33,25.3628,205,0
+FLAG.US,D,20250527,000000,25.59,25.73,25.59,25.7061,1344,0
+FLAG.US,D,20250528,000000,25.69,25.72,25.6019,25.6019,683,0
+FLAG.US,D,20250529,000000,25.58,25.65,25.5,25.6293,5265,0
+FLAG.US,D,20250530,000000,25.62,25.7537,25.59,25.7537,213,0
+FLAG.US,D,20250602,000000,25.8,25.8428,25.8,25.8428,112,0
+FLAG.US,D,20250603,000000,25.88,25.96,25.88,25.952,418,0
+FLAG.US,D,20250604,000000,26.01,26.03,25.8886,25.8886,1179,0
+FLAG.US,D,20250605,000000,25.9,25.9,25.8498,25.8498,200,0
+FLAG.US,D,20250609,000000,26.05,26.0579,26.01,26.0579,226,0
+FLAG.US,D,20250611,000000,26.14,26.14,26.0212,26.0212,141,0
+FLAG.US,D,20250612,000000,26.251,26.2941,26.25,26.2941,1221,0
+FLAG.US,D,20250613,000000,26.3,26.3,26.1574,26.1574,211,0
+FLAG.US,D,20250616,000000,26.16,26.1805,26.15,26.1805,2590,0
+FLAG.US,D,20250617,000000,26.1192,26.1192,25.8693,25.8693,4233,0
+FLAG.US,D,20250618,000000,25.92,25.92,25.8396,25.8396,260,0
+FLAG.US,D,20250620,000000,25.84,25.84,25.7771,25.7771,384,0
+FLAG.US,D,20250623,000000,25.83,26.0315,25.83,26.0315,354,0
+FLAG.US,D,20250624,000000,26.18,26.313,26.18,26.313,200,0
+FLAG.US,D,20250625,000000,26.2,26.2012,26.2,26.2012,179,0
+FLAG.US,D,20250626,000000,26.29,26.3832,26.29,26.3832,221,0
+FLAG.US,D,20250627,000000,26.43,26.434,26.3605,26.3605,339,0
+FLAG.US,D,20250701,000000,26.85,26.85,26.8063,26.8063,417,0
+FLAG.US,D,20250703,000000,26.94,26.9882,26.94,26.9882,249,0
+FLAG.US,D,20250707,000000,26.92,26.98,26.791,26.791,837,0
+FLAG.US,D,20250708,000000,26.73,26.7442,26.73,26.7442,201,0
+FLAG.US,D,20250710,000000,26.91,26.91,26.8461,26.8461,203,0
+FLAG.US,D,20250714,000000,26.66,26.7674,26.66,26.7674,202,0
+FLAG.US,D,20250715,000000,26.66,26.66,26.3966,26.3966,1130,0
+FLAG.US,D,20250725,000000,27.1568,27.1969,27.15,27.1969,2132,0
+FLAG.US,D,20250728,000000,27.11,27.11,27.0756,27.0756,408,0
+FLAG.US,D,20250806,000000,26.92,26.92,26.9097,26.9097,358,0
+FLAG.US,D,20250807,000000,26.74,26.74,26.6489,26.6489,262,0
+FLAG.US,D,20250819,000000,27.3275,27.3275,27.1803,27.1803,313,0
+FLAG.US,D,20250825,000000,27.14,27.1401,27.1298,27.1298,260,0
+FLAG.US,D,20250828,000000,27.25,27.3404,27.25,27.3404,834,0
+FLAG.US,D,20250908,000000,27.3799,27.4063,27.3799,27.4063,915,0
+FLAG.US,D,20250909,000000,27.52,27.6378,27.52,27.6378,137,0
+FLAG.US,D,20250910,000000,28.18,28.18,28.0887,28.0887,570,0
+FLAG.US,D,20250911,000000,28.35,28.35,28.316,28.316,203,0
+FLAG.US,D,20250917,000000,28.1,28.1,28.0908,28.0908,113,0
+FLAG.US,D,20250918,000000,28.21,28.21,28.1152,28.1152,807,0
+FLAG.US,D,20250922,000000,28.2299,28.2784,28.2299,28.2784,347,0
+FLAG.US,D,20250925,000000,27.65,27.6672,27.65,27.6672,141,0
+FLAG.US,D,20250926,000000,27.75,27.7964,27.68,27.7964,1473,0
+FLAG.US,D,20250929,000000,27.82,27.8342,27.82,27.8342,351,0
+FLAG.US,D,20251001,000000,28.05,28.2392,28.05,28.2392,106,0
+FLAG.US,D,20251006,000000,28.18,28.2,28.1726,28.1726,975,0
+FLAG.US,D,20251016,000000,27.97,27.97,27.8477,27.8477,768,0
+FLAG.US,D,20251104,000000,27.61,27.61,27.5001,27.5001,282,0
+FLAG.US,D,20251105,000000,27.47,27.4953,27.47,27.4953,318,0
+FLAG.US,D,20251110,000000,27.42,27.42,27.42,27.42,221,0
+FLAG.US,D,20251119,000000,27.32,27.32,27.2377,27.2377,297,0
+FLAG.US,D,20251121,000000,27.36,27.36,27.2284,27.2284,841,0
+FLAG.US,D,20251126,000000,27.8101,27.8277,27.8,27.8277,1003,0
+FLAG.US,D,20251203,000000,27.96,27.96,27.93,27.93,589,0
+FLAG.US,D,20251204,000000,27.92,27.92,27.8986,27.8986,214,0
+FLAG.US,D,20251209,000000,27.73,27.73,27.6576,27.6576,134,0
+FLAG.US,D,20251217,000000,27.8601,27.8601,27.735,27.735,251,0
+FLAG.US,D,20251231,000000,27.8099,27.8099,27.6757,27.6757,245,0
+FLAG.US,D,20260108,000000,27.99,28.0036,27.99,28.0036,214,0
+FLAG.US,D,20260116,000000,27.8801,27.8977,27.8801,27.8977,229,0
+FLAG.US,D,20260123,000000,27.985,27.985,27.97,27.97,175,0
+FLAG.US,D,20260126,000000,28.17,28.17,28.02,28.1371,953,0
+FLAG.US,D,20260127,000000,27.82,27.8584,27.82,27.8584,119,0
+FLAG.US,D,20260128,000000,27.87,27.87,27.7591,27.7591,580,0
+FLAG.US,D,20260129,000000,27.52,27.52,27.42,27.4787,489,0
+FLAG.US,D,20260130,000000,27.63,27.6575,27.63,27.6575,108,0
+FLAG.US,D,20260205,000000,27.48,27.48,27.39,27.4069,218,0
diff --git a/daily/us/nyse stocks/1/flxn.us.txt b/daily/us/nyse stocks/1/flxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec6f03b3a3f1a5ba9527e0a150a23311b866dba6
--- /dev/null
+++ b/daily/us/nyse stocks/1/flxn.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLXN.US,D,20250708,000000,24.9899,24.9899,24.9899,24.9899,43,0
+FLXN.US,D,20250709,000000,24.945,24.945,24.945,24.945,15,0
+FLXN.US,D,20250710,000000,25.05,25.05,24.99,25.0199,4412,0
+FLXN.US,D,20250714,000000,25,25,24.985,24.985,200,0
+FLXN.US,D,20250730,000000,25.125,25.125,25.1097,25.1097,100,0
+FLXN.US,D,20250731,000000,25.19,25.2,25.15,25.15,1280879,0
+FLXN.US,D,20250801,000000,25.11,25.11,25.0405,25.085,2855,0
+FLXN.US,D,20250804,000000,25.1574,25.19,25.1574,25.19,1240,0
+FLXN.US,D,20250805,000000,25.14,25.19,25.14,25.185,1451,0
+FLXN.US,D,20250806,000000,25.1619,25.23,25.1619,25.23,1393,0
+FLXN.US,D,20250807,000000,25.2694,25.2694,25.1601,25.1999,1662,0
+FLXN.US,D,20250808,000000,25.2283,25.2299,25.2,25.2299,787,0
+FLXN.US,D,20250811,000000,25.2252,25.26,25.2,25.2299,1536,0
+FLXN.US,D,20250812,000000,25.247,25.28,25.247,25.2799,861,0
+FLXN.US,D,20250813,000000,25.355,25.36,25.3317,25.352,1536,0
+FLXN.US,D,20250814,000000,25.295,25.305,25.27,25.305,1110,0
+FLXN.US,D,20250815,000000,25.3025,25.34,25.3025,25.305,1053,0
+FLXN.US,D,20250818,000000,25.3024,25.3599,25.27,25.305,1526,0
+FLXN.US,D,20250819,000000,25.27,25.29,25.26,25.285,2205,0
+FLXN.US,D,20250820,000000,25.26,25.3099,25.25,25.285,3119,0
+FLXN.US,D,20250821,000000,25.26,25.26,25.2251,25.2251,654,0
+FLXN.US,D,20250822,000000,25.255,25.29,25.255,25.29,714,0
+FLXN.US,D,20250825,000000,25.2869,25.3032,25.25,25.275,2462,0
+FLXN.US,D,20250826,000000,25.2814,25.3242,25.27,25.3242,1949,0
+FLXN.US,D,20250827,000000,25.37,25.37,25.35,25.35,1065,0
+FLXN.US,D,20250828,000000,25.33,25.37,25.32,25.37,2040,0
+FLXN.US,D,20250829,000000,25.38,25.38,25.3335,25.3335,1020,0
+FLXN.US,D,20250902,000000,25.245,25.2599,25.2089,25.245,2417,0
+FLXN.US,D,20250903,000000,25.31,25.345,25.31,25.32,2047,0
+FLXN.US,D,20250904,000000,25.35,25.4427,25.35,25.4427,2251,0
+FLXN.US,D,20250905,000000,25.46,25.4795,25.42,25.46,1384,0
+FLXN.US,D,20250908,000000,25.4878,25.495,25.4401,25.4699,1017,0
+FLXN.US,D,20250909,000000,25.4,25.46,25.3901,25.4448,2940,0
+FLXN.US,D,20250910,000000,25.4612,25.4877,25.46,25.4663,666,0
+FLXN.US,D,20250911,000000,25.565,25.565,25.52,25.5599,1487,0
+FLXN.US,D,20250912,000000,25.5506,25.5506,25.52,25.5499,1149,0
+FLXN.US,D,20250915,000000,25.57,25.615,25.56,25.615,999,0
+FLXN.US,D,20250916,000000,25.605,25.639,25.5948,25.6099,1757,0
+FLXN.US,D,20250917,000000,25.61,25.61,25.57,25.5749,1674,0
+FLXN.US,D,20250918,000000,25.5901,25.68,25.5901,25.635,1895,0
+FLXN.US,D,20250919,000000,25.6303,25.67,25.6203,25.645,1028,0
+FLXN.US,D,20250922,000000,25.6458,25.68,25.63,25.6699,1302,0
+FLXN.US,D,20250923,000000,25.66,25.7099,25.6511,25.655,1498,0
+FLXN.US,D,20250924,000000,25.63,25.67,25.6109,25.64,36103,0
+FLXN.US,D,20250925,000000,25.575,25.5958,25.55,25.5749,2275,0
+FLXN.US,D,20250926,000000,25.6,25.605,25.58,25.605,1598,0
+FLXN.US,D,20250929,000000,25.656,25.656,25.62,25.65,941,0
+FLXN.US,D,20250930,000000,25.6,25.635,25.6,25.635,1489,0
+FLXN.US,D,20251001,000000,25.6469,25.685,25.63,25.685,2002,0
+FLXN.US,D,20251002,000000,25.66,25.6899,25.66,25.6899,1970,0
+FLXN.US,D,20251003,000000,25.69,25.72,25.66,25.6749,1786,0
+FLXN.US,D,20251006,000000,25.6972,25.6997,25.66,25.6932,1660,0
+FLXN.US,D,20251007,000000,25.71,25.71,25.6515,25.6599,2578,0
+FLXN.US,D,20251008,000000,25.665,25.7,25.62,25.62,1179,0
+FLXN.US,D,20251009,000000,25.53,25.535,25.5051,25.535,1547,0
+FLXN.US,D,20251010,000000,25.4056,25.4056,25.3205,25.3205,730,0
+FLXN.US,D,20251013,000000,25.45,25.5099,25.44,25.5099,1617,0
+FLXN.US,D,20251014,000000,25.45,25.94,25.39,25.56,1353,0
+FLXN.US,D,20251015,000000,25.6473,25.655,25.59,25.63,1860,0
+FLXN.US,D,20251016,000000,25.635,25.635,25.35,25.53,1099,0
+FLXN.US,D,20251017,000000,25.5251,25.6139,25.5239,25.6139,772,0
+FLXN.US,D,20251020,000000,25.6884,25.69,25.68,25.69,1176,0
+FLXN.US,D,20251021,000000,25.705,25.74,25.675,25.675,2091,0
+FLXN.US,D,20251022,000000,25.6353,25.6399,25.6353,25.6399,431,0
+FLXN.US,D,20251023,000000,25.6207,25.7,25.6207,25.6849,639,0
+FLXN.US,D,20251024,000000,25.75,25.76,25.72,25.76,1378,0
+FLXN.US,D,20251027,000000,25.7917,25.83,25.77,25.8249,2975,0
+FLXN.US,D,20251028,000000,25.7806,25.818,25.7806,25.815,1537,0
+FLXN.US,D,20251029,000000,25.81,25.8201,25.7299,25.7299,1485,0
+FLXN.US,D,20251030,000000,25.7,25.73,25.6649,25.6649,1034,0
+FLXN.US,D,20251031,000000,25.7056,25.7056,25.6506,25.6775,790,0
+FLXN.US,D,20251103,000000,25.67,25.67,25.6001,25.6081,1725,0
+FLXN.US,D,20251104,000000,25.5838,25.5838,25.54,25.555,1485,0
+FLXN.US,D,20251105,000000,25.6051,25.6299,25.59,25.6163,1891,0
+FLXN.US,D,20251106,000000,25.56,25.56,25.5,25.5589,3280,0
+FLXN.US,D,20251107,000000,25.47,25.54,25.455,25.54,1526,0
+FLXN.US,D,20251110,000000,25.675,25.7498,25.675,25.7498,883,0
+FLXN.US,D,20251111,000000,25.72,25.7699,25.72,25.7699,5437,0
+FLXN.US,D,20251112,000000,25.7,25.77,25.7,25.7348,1684,0
+FLXN.US,D,20251113,000000,25.64,25.64,25.535,25.535,2270,0
+FLXN.US,D,20251114,000000,25.53,25.5999,25.53,25.562,3427,0
+FLXN.US,D,20251117,000000,25.5249,25.59,25.435,25.4399,2222,0
+FLXN.US,D,20251118,000000,25.3442,25.4355,25.3442,25.4183,1634,0
+FLXN.US,D,20251119,000000,25.4919,25.52,25.405,25.4493,3182,0
+FLXN.US,D,20251120,000000,25.65,25.65,25.327,25.327,2858,0
+FLXN.US,D,20251121,000000,25.38,25.53,25.38,25.4558,1277,0
+FLXN.US,D,20251124,000000,25.68,25.7119,25.66,25.7119,2634,0
+FLXN.US,D,20251125,000000,25.86,25.8848,25.83,25.8848,1788,0
+FLXN.US,D,20251126,000000,25.8809,25.95,25.8809,25.9348,1468,0
+FLXN.US,D,20251128,000000,25.9686,26,25.95,25.95,1724,0
+FLXN.US,D,20251201,000000,25.88,25.905,25.88,25.9048,1300,0
+FLXN.US,D,20251202,000000,25.9285,25.97,25.88,25.9349,1443,0
+FLXN.US,D,20251203,000000,25.9845,26.015,25.96,25.998,1714,0
+FLXN.US,D,20251204,000000,25.9732,26.01,25.94,25.9952,4354,0
+FLXN.US,D,20251205,000000,26.0167,26.0167,25.97,26.0035,1593,0
+FLXN.US,D,20251208,000000,25.9666,25.9666,25.92,25.9452,1502,0
+FLXN.US,D,20251209,000000,25.9531,25.96,25.91,25.93,163275,0
+FLXN.US,D,20251210,000000,25.9206,26.03,25.92,26.03,2288,0
+FLXN.US,D,20251211,000000,26.03,26.04,26.0112,26.0252,2998,0
+FLXN.US,D,20251212,000000,25.9686,26.0095,25.96,25.9751,2844,0
+FLXN.US,D,20251215,000000,25.985,25.9874,25.92,25.9852,1909,0
+FLXN.US,D,20251216,000000,25.9701,26,25.95,25.9952,2905,0
+FLXN.US,D,20251217,000000,25.9201,25.97,25.9201,25.95,2328,0
+FLXN.US,D,20251218,000000,26.045,26.07,26.02,26.035,2510,0
+FLXN.US,D,20251219,000000,26.03,26.065,26.0201,26.05,1712,0
+FLXN.US,D,20251222,000000,26.031,26.051,26.01,26.051,3065,0
+FLXN.US,D,20251223,000000,26.065,26.09,26.05,26.0802,3372,0
+FLXN.US,D,20251224,000000,25.3655,25.41,25.3319,25.385,4528,0
+FLXN.US,D,20251226,000000,25.41,25.4398,25.39,25.39,1551,0
+FLXN.US,D,20251229,000000,25.37,25.395,25.37,25.395,1015,0
+FLXN.US,D,20251230,000000,25.413,25.415,25.38,25.4142,1261,0
+FLXN.US,D,20251231,000000,25.4,25.4,25.37,25.37,1611,0
+FLXN.US,D,20260102,000000,25.36,25.4,25.34,25.3802,1776,0
+FLXN.US,D,20260105,000000,25.46,25.48,25.4213,25.465,1785,0
+FLXN.US,D,20260106,000000,25.4992,25.5099,25.47,25.5,3370,0
+FLXN.US,D,20260107,000000,25.505,25.54,25.5001,25.5001,6278,0
+FLXN.US,D,20260108,000000,25.46,25.52,25.46,25.4952,1904,0
+FLXN.US,D,20260109,000000,25.56,25.56,25.51,25.536,1917,0
+FLXN.US,D,20260112,000000,25.49,25.5402,25.49,25.5402,2547,0
+FLXN.US,D,20260113,000000,25.51,25.58,25.51,25.55,4462,0
+FLXN.US,D,20260114,000000,25.56,25.56,25.5101,25.55,1187,0
+FLXN.US,D,20260115,000000,25.57,25.58,25.5548,25.5548,3483,0
+FLXN.US,D,20260116,000000,25.58,25.59,25.56,25.5748,2741,0
+FLXN.US,D,20260120,000000,25.52,25.53,25.48,25.4949,4002,0
+FLXN.US,D,20260121,000000,25.61,25.61,25.5419,25.6099,1696,0
+FLXN.US,D,20260122,000000,25.61,25.66,25.61,25.6299,1465,0
+FLXN.US,D,20260123,000000,25.66,25.66,25.6052,25.6099,1347,0
+FLXN.US,D,20260126,000000,25.65,25.68,25.62,25.6398,3063,0
+FLXN.US,D,20260127,000000,25.65,25.67,25.63,25.6499,3385,0
+FLXN.US,D,20260128,000000,25.65,25.67,25.6148,25.6148,2069,0
+FLXN.US,D,20260129,000000,25.5716,25.62,25.555,25.5948,1590,0
+FLXN.US,D,20260130,000000,25.6099,25.61,25.58,25.6099,3328,0
+FLXN.US,D,20260202,000000,25.67,25.69,25.645,25.6548,2280,0
+FLXN.US,D,20260203,000000,25.62,25.63,25.6,25.6,2377,0
+FLXN.US,D,20260204,000000,25.57,25.595,25.54,25.5822,4770,0
+FLXN.US,D,20260205,000000,25.535,25.545,25.5103,25.545,2812,0
+FLXN.US,D,20260206,000000,25.62,25.67,25.59,25.66,1927,0
+FLXN.US,D,20260209,000000,25.73,25.73,25.7,25.7,810,0
+FLXN.US,D,20260210,000000,25.77,25.77,25.69,25.69,2641,0
+FLXN.US,D,20260211,000000,25.6302,25.71,25.6302,25.6852,2581,0
+FLXN.US,D,20260212,000000,25.7115,25.73,25.66,25.665,3769,0
+FLXN.US,D,20260213,000000,25.72,25.72,25.6763,25.6763,1419,0
+FLXN.US,D,20260217,000000,25.665,25.68,25.64,25.68,5527,0
+FLXN.US,D,20260218,000000,25.725,25.76,25.7,25.7001,1938,0
diff --git a/daily/us/nyse stocks/1/fmc.us.txt b/daily/us/nyse stocks/1/fmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54fb5eec4872d644367b37cbc518800c701dcec7
--- /dev/null
+++ b/daily/us/nyse stocks/1/fmc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMC.US,D,20050225,000000,8.3959,8.55226,8.36133,8.55226,1533379,0
+FMC.US,D,20050228,000000,8.56849,8.56849,8.37076,8.41532,1483545,0
+FMC.US,D,20050301,000000,8.40915,8.84038,8.40915,8.79681,3310107,0
+FMC.US,D,20050302,000000,8.73874,8.746,8.56849,8.62529,1634819,0
+FMC.US,D,20050303,000000,8.67248,8.68337,8.54699,8.64348,1450113,0
+FMC.US,D,20050304,000000,8.68609,8.89027,8.64617,8.85672,1380919,0
+FMC.US,D,20050307,000000,8.85672,8.87939,8.7596,8.79681,1009739,0
+FMC.US,D,20050308,000000,8.78864,8.87305,8.70153,8.74237,981011,0
+FMC.US,D,20050309,000000,8.7251,8.91932,8.7251,8.8331,1206179,0
+FMC.US,D,20050310,000000,8.81678,8.81678,8.68066,8.79681,2044113,0
+FMC.US,D,20050311,000000,8.83039,8.90931,8.80044,8.84309,1141676,0
+FMC.US,D,20050314,000000,8.86669,8.89844,8.77864,8.83673,894809,0
+FMC.US,D,20050315,000000,8.85216,8.98193,8.83039,8.86669,1374470,0
+FMC.US,D,20050316,000000,8.84309,8.88392,8.63256,8.64981,2427012,0
+FMC.US,D,20050317,000000,8.68974,8.81405,8.61024,8.80044,1028509,0
+FMC.US,D,20050318,000000,8.86669,8.86669,8.73874,8.77502,2192469,0
+FMC.US,D,20050321,000000,8.75326,8.7596,8.64617,8.73055,599865,0
+FMC.US,D,20050322,000000,8.71605,8.96104,8.68066,8.72693,1301170,0
+FMC.US,D,20050323,000000,8.68337,8.68974,8.48574,8.48574,1426662,0
+FMC.US,D,20050324,000000,9.02277,9.62433,8.8694,9.53636,10088635,0
+FMC.US,D,20050328,000000,9.47924,9.61993,9.21792,9.23331,4098199,0
+FMC.US,D,20050329,000000,9.23331,9.35766,8.98919,9.01005,2802302,0
+FMC.US,D,20050330,000000,9.04817,9.15433,8.98919,9.09537,1888722,0
+FMC.US,D,20050331,000000,9.11532,9.19059,9.03819,9.11532,1885202,0
+FMC.US,D,20050401,000000,9.19059,9.19059,8.96104,9.06177,2136762,0
+FMC.US,D,20050404,000000,9.10263,9.14714,9.03819,9.12259,1922151,0
+FMC.US,D,20050405,000000,9.22695,9.26325,9.18879,9.22418,1749171,0
+FMC.US,D,20050406,000000,9.26325,9.27954,9.07902,9.09263,952275,0
+FMC.US,D,20050407,000000,9.09263,9.14714,9.03819,9.12259,648536,0
+FMC.US,D,20050408,000000,9.12898,9.12898,8.87575,8.87939,1326387,0
+FMC.US,D,20050411,000000,9.02277,9.03819,8.73874,8.83039,1406719,0
+FMC.US,D,20050412,000000,8.81405,8.97829,8.63983,8.95471,1623681,0
+FMC.US,D,20050413,000000,8.9302,8.9302,8.50315,8.55588,1369192,0
+FMC.US,D,20050414,000000,8.59481,8.6183,8.38664,8.3959,2266350,0
+FMC.US,D,20050415,000000,8.3959,8.42248,8.18282,8.21123,2621694,0
+FMC.US,D,20050418,000000,8.22039,8.34582,8.15659,8.27176,1424308,0
+FMC.US,D,20050419,000000,8.33898,8.45761,8.33898,8.42248,1483545,0
+FMC.US,D,20050420,000000,8.43274,8.45761,8.29625,8.35642,1721020,0
+FMC.US,D,20050421,000000,8.44073,8.54354,8.3959,8.52114,1186821,0
+FMC.US,D,20050422,000000,8.47956,8.47956,8.26524,8.34835,1249569,0
+FMC.US,D,20050425,000000,8.41532,8.52114,8.36813,8.48299,935857,0
+FMC.US,D,20050426,000000,8.48574,8.63619,8.32476,8.34835,1265402,0
+FMC.US,D,20050427,000000,8.30652,8.30652,8.12473,8.22657,2300952,0
+FMC.US,D,20050428,000000,8.25498,8.28837,8.11733,8.13427,1688772,0
+FMC.US,D,20050429,000000,8.22657,8.42604,8.2077,8.35642,2127963,0
+FMC.US,D,20050502,000000,8.3959,8.43274,8.25906,8.42604,1698144,0
+FMC.US,D,20050503,000000,8.52114,8.74237,8.3959,8.64348,4124583,0
+FMC.US,D,20050504,000000,8.73874,8.86669,8.66614,8.85672,2336713,0
+FMC.US,D,20050505,000000,8.85672,8.96832,8.7596,8.87305,1442492,0
+FMC.US,D,20050506,000000,8.91932,8.98919,8.84309,8.88392,825622,0
+FMC.US,D,20050509,000000,8.89027,9.15069,8.89027,9.11894,1956746,0
+FMC.US,D,20050510,000000,9.03819,9.12898,8.95834,9.04546,2513216,0
+FMC.US,D,20050511,000000,9.03819,9.17157,9.0291,9.17157,2100403,0
+FMC.US,D,20050512,000000,9.17157,9.24416,8.85035,8.86669,2151419,0
+FMC.US,D,20050513,000000,8.9302,9.02277,8.66614,8.74963,1851777,0
+FMC.US,D,20050516,000000,8.74963,8.98193,8.73874,8.98193,1794319,0
+FMC.US,D,20050517,000000,8.98193,9.24693,8.94652,9.22695,1981959,0
+FMC.US,D,20050518,000000,9.26863,9.48739,9.26593,9.43386,2409422,0
+FMC.US,D,20050519,000000,9.43386,9.46453,9.36491,9.44736,1186241,0
+FMC.US,D,20050520,000000,9.44736,9.45928,9.31858,9.40662,1149885,0
+FMC.US,D,20050523,000000,9.40662,9.54356,9.40214,9.48739,875457,0
+FMC.US,D,20050524,000000,9.48739,9.55094,9.37486,9.54356,1051372,0
+FMC.US,D,20050525,000000,9.51646,9.51646,9.23053,9.31858,1027924,0
+FMC.US,D,20050526,000000,9.37757,9.49913,9.35039,9.47924,814476,0
+FMC.US,D,20050527,000000,9.48739,9.58638,9.48739,9.55094,739421,0
+FMC.US,D,20050531,000000,9.57184,9.57184,9.45928,9.45928,1320520,0
+FMC.US,D,20050601,000000,9.47195,9.85503,9.47195,9.7496,1909836,0
+FMC.US,D,20050602,000000,9.7496,9.7496,9.5663,9.61248,1311723,0
+FMC.US,D,20050603,000000,9.61248,9.79422,9.56916,9.61248,1483545,0
+FMC.US,D,20050606,000000,9.60903,9.64431,9.51997,9.57806,1004464,0
+FMC.US,D,20050607,000000,9.62433,9.83768,9.52365,9.54356,1124089,0
+FMC.US,D,20050608,000000,9.55094,9.55804,9.36491,9.39387,958146,0
+FMC.US,D,20050609,000000,9.40214,9.50641,9.27601,9.50641,1140509,0
+FMC.US,D,20050610,000000,9.5663,9.65799,9.53995,9.55094,763463,0
+FMC.US,D,20050613,000000,9.55094,9.71792,9.51997,9.67339,1198557,0
+FMC.US,D,20050614,000000,9.67339,9.79422,9.65987,9.78594,983947,0
+FMC.US,D,20050615,000000,9.89307,9.91388,9.71792,9.91388,1093595,0
+FMC.US,D,20050616,000000,9.8767,9.97207,9.82775,9.88113,1484706,0
+FMC.US,D,20050617,000000,9.88113,9.89849,9.77512,9.78955,2028280,0
+FMC.US,D,20050620,000000,9.78224,9.78955,9.69339,9.71154,1617814,0
+FMC.US,D,20050621,000000,9.71154,9.71154,9.55804,9.57806,1855886,0
+FMC.US,D,20050622,000000,9.62433,9.63715,9.52726,9.5663,1699320,0
+FMC.US,D,20050623,000000,9.55094,9.58255,9.34221,9.43103,2109792,0
+FMC.US,D,20050624,000000,9.41291,9.57184,9.26325,9.42654,8734689,0
+FMC.US,D,20050627,000000,9.42654,9.5663,9.42023,9.55094,2933061,0
+FMC.US,D,20050628,000000,9.61993,9.71154,9.61993,9.66972,1580877,0
+FMC.US,D,20050629,000000,9.68614,9.75339,9.6643,9.69608,1623093,0
+FMC.US,D,20050630,000000,9.78224,9.81313,9.57184,9.57184,1166309,0
+FMC.US,D,20050701,000000,9.61993,9.67986,9.50188,9.65987,1638924,0
+FMC.US,D,20050705,000000,9.70342,9.70342,9.58255,9.69608,2326159,0
+FMC.US,D,20050706,000000,9.73598,9.80679,9.67986,9.74579,1844743,0
+FMC.US,D,20050707,000000,9.65331,9.7496,9.57806,9.74331,681368,0
+FMC.US,D,20050708,000000,9.81313,10.0637,9.81313,10.0337,1416690,0
+FMC.US,D,20050711,000000,10.0571,10.3387,10.0473,10.316,2034734,0
+FMC.US,D,20050712,000000,10.3595,10.3595,10.1853,10.334,1134052,0
+FMC.US,D,20050713,000000,10.334,10.3666,10.2151,10.2405,715376,0
+FMC.US,D,20050714,000000,10.246,10.4284,10.2332,10.3267,1175690,0
+FMC.US,D,20050715,000000,10.3267,10.3557,10.2824,10.3222,348899,0
+FMC.US,D,20050718,000000,10.3095,10.4065,10.2405,10.4022,1402032,0
+FMC.US,D,20050719,000000,10.4458,10.5665,10.3522,10.549,1235493,0
+FMC.US,D,20050720,000000,10.5191,10.6662,10.4883,10.647,1299419,0
+FMC.US,D,20050721,000000,10.7206,10.7523,10.6063,10.6361,1209694,0
+FMC.US,D,20050722,000000,10.6361,10.7606,10.5734,10.6753,955792,0
+FMC.US,D,20050725,000000,10.7606,10.8885,10.5963,10.6107,1951468,0
+FMC.US,D,20050726,000000,10.4801,10.4801,10.2079,10.2568,3793277,0
+FMC.US,D,20050727,000000,10.2959,10.3404,10.1598,10.2215,1689357,0
+FMC.US,D,20050728,000000,10.2215,10.4374,10.1952,10.3848,1976685,0
+FMC.US,D,20050729,000000,10.3666,10.4284,10.2706,10.3112,1163962,0
+FMC.US,D,20050801,000000,10.1526,10.4103,10.1526,10.3731,1699320,0
+FMC.US,D,20050802,000000,10.4022,10.5065,10.3875,10.4458,1964366,0
+FMC.US,D,20050803,000000,10.7024,10.8132,10.5665,10.6246,3731708,0
+FMC.US,D,20050804,000000,10.549,10.5544,10.2361,10.3776,1774966,0
+FMC.US,D,20050805,000000,10.3814,10.59,10.3486,10.3486,798064,0
+FMC.US,D,20050808,000000,10.4022,10.5218,10.3731,10.4022,1109431,0
+FMC.US,D,20050809,000000,10.4211,10.4573,10.3095,10.3557,785156,0
+FMC.US,D,20050810,000000,10.3695,10.4738,10.2405,10.2959,1518726,0
+FMC.US,D,20050811,000000,10.3522,10.4801,10.316,10.4211,1737436,0
+FMC.US,D,20050812,000000,10.4211,10.4284,10.2079,10.2859,830306,0
+FMC.US,D,20050815,000000,10.2859,10.3095,10.1291,10.2189,1195032,0
+FMC.US,D,20050816,000000,10.2189,10.2859,10.0761,10.0926,1859408,0
+FMC.US,D,20050817,000000,10.0445,10.0863,9.93745,9.98282,1740368,0
+FMC.US,D,20050818,000000,9.93745,9.96378,9.80679,9.88113,1830670,0
+FMC.US,D,20050819,000000,9.99288,9.99288,9.84762,9.8695,1795485,0
+FMC.US,D,20050822,000000,9.88656,9.93745,9.77512,9.78955,1784351,0
+FMC.US,D,20050823,000000,9.87314,9.8767,9.67986,9.71792,1784935,0
+FMC.US,D,20050824,000000,9.71792,9.7605,9.59718,9.65331,1325800,0
+FMC.US,D,20050825,000000,9.71792,9.71792,9.53636,9.55804,1376818,0
+FMC.US,D,20050826,000000,9.59718,9.65987,9.51646,9.61248,1852372,0
+FMC.US,D,20050829,000000,9.61248,9.61621,9.46453,9.56353,2133832,0
+FMC.US,D,20050830,000000,9.56353,9.62433,9.51192,9.5663,1049026,0
+FMC.US,D,20050831,000000,9.58638,9.71502,9.55804,9.71154,786918,0
+FMC.US,D,20050901,000000,9.71154,9.85503,9.71154,9.77775,1817774,0
+FMC.US,D,20050902,000000,9.82492,9.83047,9.60167,9.65987,949342,0
+FMC.US,D,20050906,000000,9.73598,9.77775,9.69608,9.76411,626251,0
+FMC.US,D,20050907,000000,9.80679,9.89307,9.75339,9.86299,904779,0
+FMC.US,D,20050908,000000,9.86299,9.92029,9.82775,9.88656,679033,0
+FMC.US,D,20050909,000000,9.92285,10.0337,9.92285,10.0254,1125845,0
+FMC.US,D,20050912,000000,9.99288,10.0473,9.89573,10.0409,1341628,0
+FMC.US,D,20050913,000000,10.0473,10.1026,10.0119,10.0473,1578522,0
+FMC.US,D,20050914,000000,10.0473,10.0663,9.96753,10.0337,1098874,0
+FMC.US,D,20050915,000000,10.0761,10.0863,9.80026,9.82132,1213218,0
+FMC.US,D,20050916,000000,9.83768,9.92285,9.83047,9.89307,1219082,0
+FMC.US,D,20050919,000000,9.8767,9.90569,9.78955,9.79695,1046092,0
+FMC.US,D,20050920,000000,9.83768,9.89307,9.49562,9.57806,1888140,0
+FMC.US,D,20050921,000000,9.57806,9.57806,9.22695,9.43386,2281012,0
+FMC.US,D,20050922,000000,9.39387,9.60167,9.33859,9.56353,1515198,0
+FMC.US,D,20050923,000000,9.55094,9.6054,9.47924,9.55804,839107,0
+FMC.US,D,20050926,000000,9.6054,9.61993,9.48739,9.5663,1011501,0
+FMC.US,D,20050927,000000,9.5663,9.61993,9.42306,9.60903,1517542,0
+FMC.US,D,20050928,000000,9.61248,9.70342,9.51192,9.57806,1071894,0
+FMC.US,D,20050929,000000,9.5663,9.5663,9.38664,9.53001,1641856,0
+FMC.US,D,20050930,000000,9.57184,9.7605,9.51646,9.75613,1049617,0
+FMC.US,D,20051003,000000,9.77512,9.78955,9.58638,9.63333,1137572,0
+FMC.US,D,20051004,000000,9.63715,9.7296,9.44117,9.47195,844967,0
+FMC.US,D,20051005,000000,9.42654,9.42654,9.02548,9.06723,2176636,0
+FMC.US,D,20051006,000000,9.06723,9.07539,8.75326,8.95109,1867611,0
+FMC.US,D,20051007,000000,8.97829,9.07539,8.96832,9.02277,992735,0
+FMC.US,D,20051010,000000,9.03819,9.03819,8.81042,8.85216,1342804,0
+FMC.US,D,20051011,000000,8.85216,8.94652,8.79319,8.88756,1868199,0
+FMC.US,D,20051012,000000,8.82585,8.83673,8.58474,8.64981,2610551,0
+FMC.US,D,20051013,000000,8.67248,8.73055,8.60388,8.69334,1286514,0
+FMC.US,D,20051014,000000,8.73874,8.76596,8.63619,8.66614,1519897,0
+FMC.US,D,20051017,000000,8.66614,8.71243,8.60388,8.70424,1360979,0
+FMC.US,D,20051018,000000,8.746,8.81405,8.65978,8.65978,1727475,0
+FMC.US,D,20051019,000000,8.65978,8.74237,8.62984,8.72693,963419,0
+FMC.US,D,20051020,000000,8.75688,8.94291,8.72693,8.75326,1285930,0
+FMC.US,D,20051021,000000,8.81949,8.88392,8.73055,8.80044,1113531,0
+FMC.US,D,20051024,000000,8.87939,9.09537,8.87939,9.06177,1358049,0
+FMC.US,D,20051025,000000,9.06177,9.14714,8.85035,8.92295,1260711,0
+FMC.US,D,20051026,000000,8.93383,9.12259,8.89027,8.93383,793365,0
+FMC.US,D,20051027,000000,8.92295,8.99918,8.80044,8.83673,1062522,0
+FMC.US,D,20051028,000000,9.0164,9.14075,8.95471,9.11894,1115876,0
+FMC.US,D,20051031,000000,9.20963,9.35039,9.1952,9.28414,1013259,0
+FMC.US,D,20051101,000000,9.32761,9.37486,9.15797,9.31411,954625,0
+FMC.US,D,20051102,000000,9.20963,9.34221,9.15433,9.30044,1125259,0
+FMC.US,D,20051103,000000,9.30044,9.30044,8.746,8.7596,4139240,0
+FMC.US,D,20051104,000000,8.73874,8.81949,8.62984,8.79319,1807801,0
+FMC.US,D,20051107,000000,8.73874,8.80768,8.60753,8.66614,1881100,0
+FMC.US,D,20051108,000000,8.50315,8.64617,8.50315,8.53991,1808975,0
+FMC.US,D,20051109,000000,8.53991,8.68337,8.51394,8.62529,874879,0
+FMC.US,D,20051110,000000,8.6183,8.72693,8.49735,8.72693,1429004,0
+FMC.US,D,20051111,000000,8.77138,8.81678,8.68066,8.78592,1288858,0
+FMC.US,D,20051114,000000,8.65706,8.66614,8.47503,8.48574,2703209,0
+FMC.US,D,20051115,000000,8.47956,8.54699,8.37076,8.49372,2178981,0
+FMC.US,D,20051116,000000,8.47148,8.49372,8.36133,8.40915,1410825,0
+FMC.US,D,20051117,000000,8.37076,8.44073,8.35642,8.39327,2208301,0
+FMC.US,D,20051118,000000,8.41532,8.45407,8.32476,8.3902,2255210,0
+FMC.US,D,20051121,000000,8.33174,8.41532,8.22039,8.3959,4379653,0
+FMC.US,D,20051122,000000,8.35642,8.6183,8.34835,8.58202,2083984,0
+FMC.US,D,20051123,000000,9.07902,9.28767,8.92295,8.97829,4949028,0
+FMC.US,D,20051125,000000,9.01005,9.0518,8.94652,9.01005,1086554,0
+FMC.US,D,20051128,000000,9.03274,9.03274,8.86669,8.94652,3151785,0
+FMC.US,D,20051129,000000,8.96104,9.10897,8.96104,9.05543,2180150,0
+FMC.US,D,20051130,000000,9.05543,9.11532,9.05543,9.06723,2106276,0
+FMC.US,D,20051201,000000,9.20963,9.41291,9.15069,9.38664,3263196,0
+FMC.US,D,20051202,000000,9.33859,9.44736,9.33133,9.44736,1894592,0
+FMC.US,D,20051205,000000,9.38119,9.38119,9.20963,9.23053,3956290,0
+FMC.US,D,20051206,000000,9.26863,9.38119,9.24959,9.31411,1607263,0
+FMC.US,D,20051207,000000,9.30044,9.33859,9.11894,9.11894,1821291,0
+FMC.US,D,20051208,000000,9.12898,9.24959,9.08537,9.15433,1852372,0
+FMC.US,D,20051209,000000,9.18603,9.23331,9.10533,9.21792,839688,0
+FMC.US,D,20051212,000000,9.28767,9.29507,9.12898,9.17428,1954400,0
+FMC.US,D,20051213,000000,9.17797,9.31133,9.14075,9.26863,2763598,0
+FMC.US,D,20051214,000000,9.26863,9.32315,9.12898,9.16879,2665085,0
+FMC.US,D,20051215,000000,9.14714,9.17797,9.06723,9.07539,990973,0
+FMC.US,D,20051216,000000,9.10533,9.12898,8.96832,8.98648,1043162,0
+FMC.US,D,20051219,000000,8.95834,9.04546,8.84309,8.84309,2712000,0
+FMC.US,D,20051220,000000,8.84309,8.99918,8.84309,8.91932,1164543,0
+FMC.US,D,20051221,000000,8.93655,9.04546,8.9302,8.97195,1009158,0
+FMC.US,D,20051222,000000,9.0164,9.17428,8.98648,9.17428,995672,0
+FMC.US,D,20051223,000000,9.17157,9.19886,9.11894,9.14075,993909,0
+FMC.US,D,20051227,000000,9.17157,9.20254,9.05543,9.06723,1004464,0
+FMC.US,D,20051228,000000,9.07902,9.14436,9.00553,9.01005,1593195,0
+FMC.US,D,20051229,000000,9.01005,9.25696,9.01005,9.17797,1875237,0
+FMC.US,D,20051230,000000,9.14075,9.14075,9.03819,9.06723,887187,0
+FMC.US,D,20060103,000000,9.0291,9.22695,8.99918,9.22695,2638699,0
+FMC.US,D,20060104,000000,9.20963,9.27954,9.14075,9.27601,2230000,0
+FMC.US,D,20060105,000000,9.29507,9.39114,9.24959,9.31858,2686203,0
+FMC.US,D,20060106,000000,9.39751,9.47659,9.31133,9.39387,1018534,0
+FMC.US,D,20060109,000000,9.39387,9.39387,9.30044,9.33859,1820704,0
+FMC.US,D,20060110,000000,9.29507,9.3077,9.20963,9.26593,1655924,0
+FMC.US,D,20060111,000000,9.20963,9.22418,9.12259,9.21792,1838878,0
+FMC.US,D,20060112,000000,9.21792,9.31858,9.19059,9.22695,1861752,0
+FMC.US,D,20060113,000000,9.26593,9.31133,9.22067,9.25234,1085981,0
+FMC.US,D,20060117,000000,9.20963,9.26863,9.20963,9.23331,1193277,0
+FMC.US,D,20060118,000000,9.22418,9.22418,9.09263,9.11894,3956290,0
+FMC.US,D,20060119,000000,9.12259,9.15433,9.06723,9.06723,2499145,0
+FMC.US,D,20060120,000000,9.06723,9.06723,8.81949,8.90206,3011643,0
+FMC.US,D,20060123,000000,8.90661,9.09263,8.90206,9.0164,1174521,0
+FMC.US,D,20060124,000000,9.01005,9.17157,8.98919,9.16162,2680915,0
+FMC.US,D,20060125,000000,9.24416,9.29507,9.20963,9.27954,1883443,0
+FMC.US,D,20060126,000000,9.30044,9.37757,9.27954,9.33133,1922151,0
+FMC.US,D,20060127,000000,9.37486,9.50908,9.32761,9.50641,2121513,0
+FMC.US,D,20060130,000000,9.50908,9.56353,9.45928,9.56353,1584981,0
+FMC.US,D,20060131,000000,9.6054,9.70961,9.57806,9.62433,2537846,0
+FMC.US,D,20060201,000000,9.62433,9.82775,9.62433,9.82492,2201263,0
+FMC.US,D,20060202,000000,9.82132,9.86299,9.60903,9.69608,2279834,0
+FMC.US,D,20060203,000000,9.67986,9.67986,9.58255,9.62433,2011277,0
+FMC.US,D,20060206,000000,9.64431,9.73598,9.63333,9.73598,2423503,0
+FMC.US,D,20060207,000000,9.73974,10.1816,9.57806,10.0863,7357292,0
+FMC.US,D,20060208,000000,10.0637,10.0999,9.92029,10.0409,4813580,0
+FMC.US,D,20060209,000000,10.0473,10.2215,10.0254,10.1789,3673074,0
+FMC.US,D,20060210,000000,10.1853,10.2361,9.96003,10.2189,2941861,0
+FMC.US,D,20060213,000000,10.1454,10.1907,10.0219,10.1816,1546282,0
+FMC.US,D,20060214,000000,10.1816,10.3095,10.1751,10.2741,3740506,0
+FMC.US,D,20060215,000000,10.2741,10.4801,10.2623,10.4409,1606674,0
+FMC.US,D,20060216,000000,10.4801,10.5809,10.4629,10.5544,1868783,0
+FMC.US,D,20060217,000000,10.4022,10.7024,10.4022,10.6688,2015378,0
+FMC.US,D,20060221,000000,10.7024,10.7024,10.4284,10.5247,1675864,0
+FMC.US,D,20060222,000000,10.6063,10.647,10.5447,10.5809,1531615,0
+FMC.US,D,20060223,000000,10.5734,10.6951,10.4284,10.6662,1553902,0
+FMC.US,D,20060224,000000,10.6662,10.6851,10.2706,10.4348,3588042,0
+FMC.US,D,20060227,000000,10.4719,10.6,10.4719,10.5336,1152234,0
+FMC.US,D,20060228,000000,10.4211,10.4909,10.3404,10.3731,1487052,0
+FMC.US,D,20060301,000000,10.498,10.6107,10.4801,10.5544,1770278,0
+FMC.US,D,20060302,000000,10.5544,10.5544,10.4248,10.4658,1319349,0
+FMC.US,D,20060303,000000,10.4658,10.5408,10.453,10.4738,757603,0
+FMC.US,D,20060306,000000,10.4573,10.4738,10.3006,10.3666,538879,0
+FMC.US,D,20060307,000000,10.334,10.3522,10.1952,10.2859,1930361,0
+FMC.US,D,20060308,000000,10.2824,10.3695,10.1154,10.3222,1477086,0
+FMC.US,D,20060309,000000,10.3222,10.4458,10.2433,10.3006,871943,0
+FMC.US,D,20060310,000000,10.3006,10.5128,10.2332,10.4211,1029676,0
+FMC.US,D,20060313,000000,10.4883,10.5191,10.3631,10.3731,774021,0
+FMC.US,D,20060314,000000,10.3486,10.5408,10.3404,10.4883,922960,0
+FMC.US,D,20060315,000000,10.3776,10.5734,10.3776,10.5373,1156921,0
+FMC.US,D,20060316,000000,10.59,10.8095,10.5734,10.7024,917096,0
+FMC.US,D,20060317,000000,10.7024,10.7308,10.5963,10.6662,1340461,0
+FMC.US,D,20060320,000000,10.6361,10.6753,10.5544,10.6288,613353,0
+FMC.US,D,20060321,000000,10.6063,10.6879,10.4409,10.5065,1042578,0
+FMC.US,D,20060322,000000,10.5065,10.6026,10.453,10.5809,1893995,0
+FMC.US,D,20060323,000000,10.5544,10.7308,10.5319,10.6207,913578,0
+FMC.US,D,20060324,000000,10.6624,10.7024,10.5191,10.5734,589891,0
+FMC.US,D,20060327,000000,10.5734,10.59,10.5128,10.5336,591068,0
+FMC.US,D,20060328,000000,10.5665,10.5665,10.3912,10.4284,874879,0
+FMC.US,D,20060329,000000,10.4348,10.6026,10.4103,10.5963,1071315,0
+FMC.US,D,20060330,000000,10.6753,10.7659,10.549,10.5963,761703,0
+FMC.US,D,20060331,000000,10.5963,10.6107,10.4883,10.5698,947584,0
+FMC.US,D,20060403,000000,10.4374,10.6063,10.4302,10.4458,854940,0
+FMC.US,D,20060404,000000,10.4738,10.6534,10.4573,10.5319,1040823,0
+FMC.US,D,20060405,000000,10.5319,10.5373,10.4374,10.4719,1060169,0
+FMC.US,D,20060406,000000,10.4409,10.647,10.4409,10.6063,1712811,0
+FMC.US,D,20060407,000000,10.6207,10.7278,10.5408,10.5618,1335767,0
+FMC.US,D,20060410,000000,10.6,10.6,10.4909,10.5373,654991,0
+FMC.US,D,20060411,000000,10.5963,10.5963,10.46,10.5319,1468286,0
+FMC.US,D,20060412,000000,10.5544,10.6924,10.5373,10.5734,1011501,0
+FMC.US,D,20060413,000000,10.5734,10.6598,10.5065,10.6361,1794319,0
+FMC.US,D,20060417,000000,10.6026,10.7704,10.5544,10.59,1363917,0
+FMC.US,D,20060418,000000,10.6107,10.8385,10.6026,10.8177,1108841,0
+FMC.US,D,20060419,000000,10.8313,11.012,10.8313,10.9838,1446597,0
+FMC.US,D,20060420,000000,10.9428,11.0554,10.9227,10.9647,994501,0
+FMC.US,D,20060421,000000,11.0083,11.0327,10.8385,10.8778,1255438,0
+FMC.US,D,20060424,000000,10.8559,10.863,10.6879,10.7733,1318760,0
+FMC.US,D,20060425,000000,10.6816,10.8885,10.6207,10.7704,3487185,0
+FMC.US,D,20060426,000000,10.7932,10.863,10.5863,10.6326,1517542,0
+FMC.US,D,20060427,000000,10.8033,11.2714,10.7932,11.2051,3658999,0
+FMC.US,D,20060428,000000,11.0009,11.0009,10.7996,10.8414,3123053,0
+FMC.US,D,20060501,000000,10.9149,11.0845,10.7488,10.7488,2568926,0
+FMC.US,D,20060502,000000,10.7704,10.9075,10.7704,10.8958,1848259,0
+FMC.US,D,20060503,000000,10.8958,10.9494,10.7932,10.9257,1947357,0
+FMC.US,D,20060504,000000,10.9227,11.1162,10.883,11.0908,2924267,0
+FMC.US,D,20060505,000000,11.1181,11.295,11.0155,11.2669,1893412,0
+FMC.US,D,20060508,000000,11.256,11.2778,11.1016,11.1806,1344567,0
+FMC.US,D,20060509,000000,11.1643,11.256,11.0982,11.246,937623,0
+FMC.US,D,20060510,000000,11.1878,11.2632,11.1535,11.2632,1457147,0
+FMC.US,D,20060511,000000,11.2632,11.3031,11.1878,11.237,1857068,0
+FMC.US,D,20060512,000000,11.2261,11.2261,11.0083,11.0492,2068151,0
+FMC.US,D,20060515,000000,10.9312,11.0435,10.7778,10.9912,2877364,0
+FMC.US,D,20060516,000000,11.0246,11.1181,10.9402,11.0302,2100403,0
+FMC.US,D,20060517,000000,11.0009,11.0302,10.7559,10.8313,2400633,0
+FMC.US,D,20060518,000000,10.8385,10.8793,10.717,10.8065,2169597,0
+FMC.US,D,20060519,000000,10.825,10.8458,10.6107,10.7659,2076361,0
+FMC.US,D,20060522,000000,10.7442,10.7442,10.46,10.6026,1660623,0
+FMC.US,D,20060523,000000,10.6516,10.7733,10.5734,10.5734,1396165,0
+FMC.US,D,20060524,000000,10.5734,10.658,10.3557,10.6288,1712811,0
+FMC.US,D,20060525,000000,10.6753,10.8313,10.6725,10.7815,1444836,0
+FMC.US,D,20060526,000000,10.8132,10.8778,10.7278,10.8657,618040,0
+FMC.US,D,20060530,000000,10.8657,10.8703,10.6598,10.6816,1400861,0
+FMC.US,D,20060531,000000,10.7024,11.0246,10.7024,11.012,2702034,0
+FMC.US,D,20060601,000000,11.0655,11.0655,10.9456,11.0516,1549208,0
+FMC.US,D,20060602,000000,11.2261,11.3567,11.2006,11.3287,1908073,0
+FMC.US,D,20060605,000000,11.3332,11.3704,11.1262,11.1535,3230944,0
+FMC.US,D,20060606,000000,11.1978,11.2116,10.9428,11.0591,1659451,0
+FMC.US,D,20060607,000000,11.0181,11.0327,10.8065,10.8132,1316419,0
+FMC.US,D,20060608,000000,10.6924,10.6924,10.4211,10.647,2860937,0
+FMC.US,D,20060609,000000,10.699,10.7606,10.5809,10.647,1795485,0
+FMC.US,D,20060612,000000,10.6851,10.7488,10.6246,10.6816,2478038,0
+FMC.US,D,20060613,000000,10.7098,10.7733,10.3848,10.4766,1721020,0
+FMC.US,D,20060614,000000,10.4573,10.5734,10.3748,10.4458,2068151,0
+FMC.US,D,20060615,000000,10.4883,10.8958,10.4838,10.883,2297425,0
+FMC.US,D,20060616,000000,10.883,10.9983,10.863,10.9075,1824815,0
+FMC.US,D,20060619,000000,10.9456,10.9539,10.7932,10.8132,1567976,0
+FMC.US,D,20060620,000000,10.7996,10.9428,10.7896,10.8132,1307624,0
+FMC.US,D,20060621,000000,10.8132,11.0354,10.8132,10.9456,1280067,0
+FMC.US,D,20060622,000000,10.9227,10.9494,10.8385,10.9075,1021468,0
+FMC.US,D,20060623,000000,10.8703,10.9946,10.8275,10.8885,1258954,0
+FMC.US,D,20060626,000000,10.8885,10.9075,10.796,10.8885,1322286,0
+FMC.US,D,20060627,000000,10.883,10.8958,10.59,10.6624,1705775,0
+FMC.US,D,20060628,000000,10.6444,10.6753,10.5544,10.6444,2785298,0
+FMC.US,D,20060629,000000,10.7098,11.0327,10.7098,10.9946,1651241,0
+FMC.US,D,20060630,000000,11.0056,11.0327,10.9456,10.9838,1848851,0
+FMC.US,D,20060703,000000,10.9983,11.1016,10.9983,11.1016,547678,0
+FMC.US,D,20060705,000000,11.0845,11.1371,10.8995,11.0773,1469460,0
+FMC.US,D,20060706,000000,11.069,11.1678,10.9186,11.021,1797246,0
+FMC.US,D,20060707,000000,10.9312,11.0181,10.8995,10.9428,2031803,0
+FMC.US,D,20060710,000000,10.9874,11.1344,10.9602,11.0083,1831258,0
+FMC.US,D,20060711,000000,10.9838,11.0726,10.8577,11.0435,1180374,0
+FMC.US,D,20060712,000000,10.9838,11.0554,10.8793,10.9149,943485,0
+FMC.US,D,20060713,000000,10.9149,10.9149,10.6879,10.7125,1016192,0
+FMC.US,D,20060714,000000,10.6753,10.6816,10.4801,10.5218,812132,0
+FMC.US,D,20060717,000000,10.5128,10.5963,10.4573,10.4719,571131,0
+FMC.US,D,20060718,000000,10.4883,10.5734,10.3948,10.4947,1511099,0
+FMC.US,D,20060719,000000,10.5191,10.7433,10.5065,10.6725,1386204,0
+FMC.US,D,20060720,000000,10.6725,10.7098,10.4175,10.4284,1437801,0
+FMC.US,D,20060721,000000,10.4573,10.4629,10.2741,10.2959,1389132,0
+FMC.US,D,20060724,000000,10.3631,10.5544,10.3631,10.5128,1721020,0
+FMC.US,D,20060725,000000,10.5128,10.7125,10.4801,10.6753,1270098,0
+FMC.US,D,20060726,000000,10.6444,10.7559,10.59,10.6288,1302352,0
+FMC.US,D,20060727,000000,10.6326,10.7242,10.5065,10.5065,1283576,0
+FMC.US,D,20060728,000000,10.5544,10.6753,10.549,10.6361,1628958,0
+FMC.US,D,20060731,000000,10.59,10.6246,10.5191,10.5191,1179794,0
+FMC.US,D,20060801,000000,10.5218,10.5734,10.3776,10.3948,1268923,0
+FMC.US,D,20060802,000000,9.5663,9.8767,9.46453,9.76411,7447003,0
+FMC.US,D,20060803,000000,9.80679,10.1561,9.76762,10.0409,4007308,0
+FMC.US,D,20060804,000000,10.1291,10.3666,10.0119,10.0409,2193051,0
+FMC.US,D,20060807,000000,10.0637,10.1454,9.96003,9.99002,2007759,0
+FMC.US,D,20060808,000000,9.94189,9.97562,9.74331,9.75339,2956517,0
+FMC.US,D,20060809,000000,9.81313,9.92838,9.80679,9.81313,1999550,0
+FMC.US,D,20060810,000000,9.79422,9.91753,9.7496,9.90115,3527059,0
+FMC.US,D,20060811,000000,9.90845,10.0761,9.90115,9.96378,1894592,0
+FMC.US,D,20060814,000000,10.0473,10.2568,10.0473,10.1454,2691476,0
+FMC.US,D,20060815,000000,10.1907,10.3222,10.1387,10.2923,2075776,0
+FMC.US,D,20060816,000000,10.3304,10.5447,10.2824,10.4947,1771449,0
+FMC.US,D,20060817,000000,10.453,10.5128,10.4348,10.4573,1565633,0
+FMC.US,D,20060818,000000,10.4573,10.549,10.3993,10.509,850246,0
+FMC.US,D,20060821,000000,10.4883,10.5247,10.4409,10.46,934101,0
+FMC.US,D,20060822,000000,10.4409,10.5544,10.4302,10.5336,1073653,0
+FMC.US,D,20060823,000000,10.5065,10.6207,10.3557,10.5618,925890,0
+FMC.US,D,20060824,000000,10.5591,10.5665,10.2741,10.2806,2522012,0
+FMC.US,D,20060825,000000,10.246,10.3666,10.1853,10.2824,1927428,0
+FMC.US,D,20060828,000000,10.2824,10.3404,10.2706,10.3006,1222008,0
+FMC.US,D,20060829,000000,10.3006,10.3095,10.2025,10.246,2016551,0
+FMC.US,D,20060830,000000,10.2568,10.4883,10.2498,10.4409,1027924,0
+FMC.US,D,20060831,000000,10.4409,10.4883,10.3776,10.4248,1438386,0
+FMC.US,D,20060901,000000,10.4348,10.5408,10.4348,10.4947,625078,0
+FMC.US,D,20060905,000000,10.4947,10.6026,10.4409,10.59,1732750,0
+FMC.US,D,20060906,000000,10.549,10.549,10.3557,10.3776,1085981,0
+FMC.US,D,20060907,000000,10.3522,10.3666,10.2706,10.2806,1183897,0
+FMC.US,D,20060908,000000,10.2895,10.5934,10.2806,10.5191,1662380,0
+FMC.US,D,20060911,000000,10.5065,10.5283,10.4022,10.4284,1045516,0
+FMC.US,D,20060912,000000,10.4211,10.6688,10.4211,10.6598,968699,0
+FMC.US,D,20060913,000000,10.6753,10.7325,10.6207,10.6207,1317586,0
+FMC.US,D,20060914,000000,10.6288,10.7349,10.6063,10.6662,1065452,0
+FMC.US,D,20060915,000000,10.7206,10.7996,10.6688,10.7051,1033196,0
+FMC.US,D,20060918,000000,10.6816,10.7815,10.5963,10.6444,1108841,0
+FMC.US,D,20060919,000000,10.6288,10.6753,10.5247,10.5734,1094768,0
+FMC.US,D,20060920,000000,10.6026,10.7051,10.5963,10.6326,1329316,0
+FMC.US,D,20060921,000000,10.658,10.8484,10.5773,10.5773,1173340,0
+FMC.US,D,20060922,000000,10.5591,10.5809,10.4302,10.5128,1364490,0
+FMC.US,D,20060925,000000,10.5698,10.5698,10.3776,10.5128,1480019,0
+FMC.US,D,20060926,000000,10.5809,10.8559,10.5809,10.8095,1455975,0
+FMC.US,D,20060927,000000,10.7996,11.0845,10.7849,10.9075,2154938,0
+FMC.US,D,20060928,000000,10.9149,10.9683,10.8958,10.9647,1227879,0
+FMC.US,D,20060929,000000,10.9227,10.9946,10.8559,10.9257,1554489,0
+FMC.US,D,20061002,000000,10.8995,11.0302,10.8604,11.0083,971629,0
+FMC.US,D,20061003,000000,11.0181,11.1462,10.9946,11.0655,1551557,0
+FMC.US,D,20061004,000000,11.069,11.237,11.0554,11.237,958728,0
+FMC.US,D,20061005,000000,11.237,11.5336,11.2261,11.4946,2201263,0
+FMC.US,D,20061006,000000,11.4946,11.6027,11.3567,11.4339,1296473,0
+FMC.US,D,20061009,000000,11.3847,11.4448,11.3223,11.4339,3149437,0
+FMC.US,D,20061010,000000,11.4112,11.5219,11.3957,11.4946,1719260,0
+FMC.US,D,20061011,000000,11.4912,11.4912,11.3223,11.3665,1441317,0
+FMC.US,D,20061012,000000,11.3704,11.5991,11.3567,11.5836,1207934,0
+FMC.US,D,20061013,000000,11.4773,11.7024,11.4773,11.6236,958146,0
+FMC.US,D,20061016,000000,11.5981,11.6671,11.5448,11.6516,793365,0
+FMC.US,D,20061017,000000,11.6307,11.6372,11.4573,11.6125,979249,0
+FMC.US,D,20061018,000000,11.6592,11.7678,11.5656,11.5865,749973,0
+FMC.US,D,20061019,000000,11.5448,11.7324,11.5448,11.7324,922374,0
+FMC.US,D,20061020,000000,11.7605,11.7651,11.6027,11.6264,750565,0
+FMC.US,D,20061023,000000,11.5981,11.8106,11.5897,11.6899,928233,0
+FMC.US,D,20061024,000000,11.7024,11.8958,11.6924,11.7678,1691115,0
+FMC.US,D,20061025,000000,11.7024,11.8077,11.6899,11.7442,1039066,0
+FMC.US,D,20061026,000000,11.7841,11.9383,11.717,11.9049,784574,0
+FMC.US,D,20061027,000000,11.8466,11.9593,11.7361,11.7361,1465944,0
+FMC.US,D,20061030,000000,11.6633,11.8195,11.6542,11.7651,1011501,0
+FMC.US,D,20061031,000000,11.7651,11.8322,11.6516,11.6899,1895176,0
+FMC.US,D,20061101,000000,11.6824,11.8167,11.5074,11.5448,2164318,0
+FMC.US,D,20061102,000000,11.4773,11.8504,11.2778,11.7967,2574204,0
+FMC.US,D,20061103,000000,11.8322,11.9192,11.5564,11.6899,1979610,0
+FMC.US,D,20061106,000000,11.7324,11.8167,11.6824,11.7651,771667,0
+FMC.US,D,20061107,000000,11.7651,11.9556,11.7496,11.8694,857870,0
+FMC.US,D,20061108,000000,11.8432,12.0117,11.8233,11.9556,694851,0
+FMC.US,D,20061109,000000,11.9556,12.1163,11.9083,11.9456,885435,0
+FMC.US,D,20061110,000000,11.9456,11.9657,11.8149,11.8648,941138,0
+FMC.US,D,20061113,000000,11.8504,11.991,11.825,11.9693,738248,0
+FMC.US,D,20061114,000000,11.9657,12.021,11.884,11.9593,1917455,0
+FMC.US,D,20061115,000000,11.9874,11.9874,11.884,11.9284,1927428,0
+FMC.US,D,20061116,000000,11.9693,12.0527,11.9002,11.9775,1756793,0
+FMC.US,D,20061117,000000,11.9775,11.9775,11.884,11.9456,1937390,0
+FMC.US,D,20061120,000000,12.099,12.1707,11.9593,12.1027,1988415,0
+FMC.US,D,20061121,000000,12.1027,12.2714,12.0291,12.1679,2339056,0
+FMC.US,D,20061122,000000,12.2251,12.315,12.1988,12.2607,1319349,0
+FMC.US,D,20061124,000000,12.2361,12.3359,12.1988,12.2053,904779,0
+FMC.US,D,20061127,000000,12.2088,12.2088,12.021,12.0401,1267165,0
+FMC.US,D,20061128,000000,12.0429,12.099,11.9192,12.0055,2218269,0
+FMC.US,D,20061129,000000,12.0291,12.1754,12.0291,12.109,1197387,0
+FMC.US,D,20061130,000000,12.0954,12.1498,12.0527,12.0882,1571495,0
+FMC.US,D,20061201,000000,12.1063,12.1962,12.0055,12.1452,1620748,0
+FMC.US,D,20061204,000000,12.1452,12.2323,12.1298,12.1852,2322642,0
+FMC.US,D,20061205,000000,12.2198,12.297,12.1516,12.1988,1159274,0
+FMC.US,D,20061206,000000,12.2198,12.3695,12.1852,12.2761,1441899,0
+FMC.US,D,20061207,000000,12.2432,12.5382,12.2432,12.3638,1512269,0
+FMC.US,D,20061208,000000,12.3549,12.4665,12.3359,12.4322,1264229,0
+FMC.US,D,20061211,000000,12.4412,12.5173,12.4322,12.4919,1582048,0
+FMC.US,D,20061212,000000,12.4919,12.5418,12.4412,12.5418,1221425,0
+FMC.US,D,20061213,000000,12.6027,12.6871,12.5009,12.5754,1572077,0
+FMC.US,D,20061214,000000,12.5928,12.8404,12.5928,12.755,1870547,0
+FMC.US,D,20061215,000000,12.7668,12.903,12.7668,12.8304,2065812,0
+FMC.US,D,20061218,000000,12.865,12.9411,12.7113,12.7988,1019706,0
+FMC.US,D,20061219,000000,12.7758,12.9504,12.7758,12.8749,2132652,0
+FMC.US,D,20061220,000000,12.8794,13.0918,12.8794,12.9736,1196214,0
+FMC.US,D,20061221,000000,13.0146,13.0636,12.7958,12.8132,761117,0
+FMC.US,D,20061222,000000,12.8369,12.8478,12.7151,12.7725,480829,0
+FMC.US,D,20061226,000000,12.7923,12.9947,12.7597,12.9793,579929,0
+FMC.US,D,20061227,000000,12.9876,13.1671,12.9839,13.1606,920024,0
+FMC.US,D,20061228,000000,13.1606,13.2969,13.1026,13.158,914751,0
+FMC.US,D,20061229,000000,13.1645,13.1897,12.9639,13.0518,985702,0
+FMC.US,D,20070103,000000,13.1026,13.1989,12.9193,13.0382,1889316,0
+FMC.US,D,20070104,000000,13.0182,13.0182,12.7188,12.8723,1282994,0
+FMC.US,D,20070105,000000,12.8585,12.8585,12.5099,12.6415,1813080,0
+FMC.US,D,20070108,000000,12.6415,12.6415,12.5009,12.5427,1597879,0
+FMC.US,D,20070109,000000,12.5672,12.6245,12.4639,12.6098,994501,0
+FMC.US,D,20070110,000000,12.5754,12.6871,12.4284,12.6526,1345142,0
+FMC.US,D,20070111,000000,12.6724,12.9448,12.6724,12.9304,877812,0
+FMC.US,D,20070112,000000,12.9304,13.2341,12.9304,13.2341,1388537,0
+FMC.US,D,20070116,000000,13.2341,13.2841,13.0118,13.0382,1151062,0
+FMC.US,D,20070117,000000,13.0291,13.1317,12.9876,13.0699,1037300,0
+FMC.US,D,20070118,000000,13.0773,13.1181,12.9448,13.081,1180374,0
+FMC.US,D,20070119,000000,13.081,13.2143,13.0382,13.1545,1262470,0
+FMC.US,D,20070122,000000,13.1779,13.1863,12.882,12.9538,918268,0
+FMC.US,D,20070123,000000,12.9538,13.2841,12.9538,13.2198,1564454,0
+FMC.US,D,20070124,000000,13.2261,13.4003,13.1507,13.3839,876635,0
+FMC.US,D,20070125,000000,13.3423,13.3423,13.0954,13.1745,1443661,0
+FMC.US,D,20070126,000000,13.2098,13.2098,12.9639,13.0882,991563,0
+FMC.US,D,20070129,000000,13.0882,13.2542,13.0482,13.1707,1148718,0
+FMC.US,D,20070130,000000,13.2098,13.3077,13.1779,13.2941,1797836,0
+FMC.US,D,20070131,000000,13.2542,13.3187,13.2061,13.2731,1790210,0
+FMC.US,D,20070201,000000,13.3331,13.5509,13.3015,13.5291,912989,0
+FMC.US,D,20070202,000000,13.4039,13.4039,13.0736,13.1606,2348444,0
+FMC.US,D,20070205,000000,13.1606,13.4394,13.0291,13.3722,3004014,0
+FMC.US,D,20070206,000000,13.3533,13.5138,13.3077,13.4756,2609384,0
+FMC.US,D,20070207,000000,13.0446,13.0446,12.6146,12.9676,5872579,0
+FMC.US,D,20070208,000000,12.8132,12.8859,12.5609,12.5789,3715877,0
+FMC.US,D,20070209,000000,12.5789,12.5854,12.3792,12.4484,2539603,0
+FMC.US,D,20070212,000000,12.4591,12.5508,12.3695,12.4085,2403547,0
+FMC.US,D,20070213,000000,12.4484,12.5989,12.4322,12.5928,2642518,0
+FMC.US,D,20070214,000000,12.6245,12.7113,12.5508,12.6098,2421700,0
+FMC.US,D,20070215,000000,12.6171,12.8014,12.5989,12.755,1634819,0
+FMC.US,D,20070216,000000,12.7113,12.903,12.6871,12.8859,1987822,0
+FMC.US,D,20070220,000000,12.9676,13.0382,12.8077,13.0364,3659582,0
+FMC.US,D,20070221,000000,13.0364,13.3657,12.9947,13.3386,3158819,0
+FMC.US,D,20070222,000000,13.3758,13.4185,13.1606,13.2341,2035322,0
+FMC.US,D,20070223,000000,13.1989,13.2061,13.0146,13.1108,1712811,0
+FMC.US,D,20070226,000000,13.1745,13.2588,12.9504,12.9538,2044707,0
+FMC.US,D,20070227,000000,12.7923,12.8196,12.3695,12.5818,2174873,0
+FMC.US,D,20070228,000000,12.5654,12.6415,12.4257,12.5508,2585932,0
+FMC.US,D,20070301,000000,12.4484,12.6498,12.1616,12.5427,1915468,0
+FMC.US,D,20070302,000000,12.5427,12.6063,12.4085,12.4284,2458681,0
+FMC.US,D,20070305,000000,12.3638,12.4484,12.1516,12.1516,2340238,0
+FMC.US,D,20070306,000000,12.1988,12.4874,12.1988,12.4085,1342804,0
+FMC.US,D,20070307,000000,12.4192,12.5989,12.3915,12.4591,1058997,0
+FMC.US,D,20070308,000000,12.5048,12.6272,12.4919,12.5173,962830,0
+FMC.US,D,20070309,000000,12.5672,12.6925,12.5247,12.6272,803924,0
+FMC.US,D,20070312,000000,12.6198,12.7988,12.6146,12.7369,938207,0
+FMC.US,D,20070313,000000,12.6899,12.7668,12.4383,12.4484,1248983,0
+FMC.US,D,20070314,000000,12.4639,12.5317,12.2125,12.4665,1010328,0
+FMC.US,D,20070315,000000,12.4484,12.7333,12.4484,12.7151,1117635,0
+FMC.US,D,20070316,000000,12.7151,12.7923,12.5854,12.6498,1111770,0
+FMC.US,D,20070319,000000,12.7043,12.8404,12.697,12.7887,1657694,0
+FMC.US,D,20070320,000000,12.7923,12.9494,12.7514,12.8965,1531030,0
+FMC.US,D,20070321,000000,12.8886,13.1389,12.7958,13.1218,1743304,0
+FMC.US,D,20070322,000000,13.1606,13.2506,13.0446,13.2452,1964951,0
+FMC.US,D,20070323,000000,13.2452,13.3015,13.1645,13.2969,1314653,0
+FMC.US,D,20070326,000000,13.2969,13.2969,13.0048,13.2098,1297661,0
+FMC.US,D,20070327,000000,13.1989,13.2061,12.9538,13.0146,1270677,0
+FMC.US,D,20070328,000000,12.9639,12.9676,12.8132,12.8585,826789,0
+FMC.US,D,20070329,000000,12.9337,12.9411,12.7514,12.8077,1531030,0
+FMC.US,D,20070330,000000,12.8159,12.9601,12.7923,12.865,728867,0
+FMC.US,D,20070402,000000,12.9067,12.9193,12.7223,12.8478,780463,0
+FMC.US,D,20070403,000000,12.8921,12.9448,12.8077,12.8686,957553,0
+FMC.US,D,20070404,000000,12.8686,12.9085,12.7923,12.8404,750565,0
+FMC.US,D,20070405,000000,12.824,12.8611,12.7858,12.8159,643262,0
+FMC.US,D,20070409,000000,12.8749,12.8859,12.7707,12.7707,1033781,0
+FMC.US,D,20070410,000000,12.7514,12.7923,12.6372,12.6581,1726301,0
+FMC.US,D,20070411,000000,12.6526,12.6871,12.5099,12.5989,1242540,0
+FMC.US,D,20070412,000000,12.5854,12.7007,12.4412,12.7007,1708704,0
+FMC.US,D,20070413,000000,12.7007,12.8341,12.7007,12.7633,662018,0
+FMC.US,D,20070416,000000,12.824,13.0446,12.824,13.0364,989216,0
+FMC.US,D,20070417,000000,13.0446,13.0918,12.9676,12.9764,1411401,0
+FMC.US,D,20070418,000000,12.9793,13.0382,12.9155,13.0146,884845,0
+FMC.US,D,20070419,000000,12.9448,12.971,12.8794,12.9538,945241,0
+FMC.US,D,20070420,000000,13.0382,13.0446,12.9375,13.0256,878979,0
+FMC.US,D,20070423,000000,13.0256,13.128,12.9908,13.0118,911812,0
+FMC.US,D,20070424,000000,13.0518,13.1044,12.9504,13.0409,1675864,0
+FMC.US,D,20070425,000000,13.1081,13.2098,13.021,13.1863,2044113,0
+FMC.US,D,20070426,000000,13.1863,13.216,13.1507,13.1745,1140509,0
+FMC.US,D,20070427,000000,13.1545,13.216,13.128,13.1645,1126434,0
+FMC.US,D,20070430,000000,13.2025,13.216,13.0918,13.1218,1808391,0
+FMC.US,D,20070501,000000,13.6453,14.2851,13.6453,13.9058,8010803,0
+FMC.US,D,20070502,000000,13.9766,14.2677,13.9165,14.1198,3593916,0
+FMC.US,D,20070503,000000,14.1163,14.1941,14.0973,14.1572,1613126,0
+FMC.US,D,20070504,000000,14.1543,14.2343,14.1244,14.1688,1481779,0
+FMC.US,D,20070507,000000,14.1126,14.2961,14.1126,14.2661,2347269,0
+FMC.US,D,20070508,000000,14.1916,14.354,14.1434,14.3358,1930361,0
+FMC.US,D,20070509,000000,14.3078,14.4757,14.2677,14.463,1468875,0
+FMC.US,D,20070510,000000,14.4431,14.5619,14.3322,14.5165,2879698,0
+FMC.US,D,20070511,000000,14.5192,14.7079,14.4156,14.4865,1355117,0
+FMC.US,D,20070514,000000,14.4431,14.5582,14.2569,14.3078,2111548,0
+FMC.US,D,20070515,000000,14.2786,14.4267,14.1981,14.2243,1791966,0
+FMC.US,D,20070516,000000,14.2569,14.3839,14.2434,14.3839,1308800,0
+FMC.US,D,20070517,000000,14.3614,14.5639,14.246,14.4284,1445417,0
+FMC.US,D,20070518,000000,14.452,14.581,14.3939,14.502,1125259,0
+FMC.US,D,20070521,000000,14.4948,14.6989,14.4948,14.6487,1271267,0
+FMC.US,D,20070522,000000,14.6487,14.6744,14.4784,14.4984,984531,0
+FMC.US,D,20070523,000000,14.4784,14.5363,14.3903,14.4057,822688,0
+FMC.US,D,20070524,000000,14.325,14.4357,14.1008,14.1298,2669781,0
+FMC.US,D,20070525,000000,14.1734,14.3468,14.1244,14.2923,1186241,0
+FMC.US,D,20070529,000000,14.4267,14.4829,14.2851,14.3803,1250354,0
+FMC.US,D,20070530,000000,14.2397,14.3956,14.1244,14.3956,1704599,0
+FMC.US,D,20070531,000000,14.4357,14.4829,14.2243,14.2661,1535721,0
+FMC.US,D,20070601,000000,14.2896,14.4984,14.2896,14.4865,1644208,0
+FMC.US,D,20070604,000000,14.4757,14.6671,14.452,14.6671,1199147,0
+FMC.US,D,20070605,000000,14.581,14.8269,14.452,14.764,4003204,0
+FMC.US,D,20070606,000000,14.7534,14.7534,14.4111,14.4483,1886962,0
+FMC.US,D,20070607,000000,14.4267,14.4673,14.2397,14.2397,1738031,0
+FMC.US,D,20070608,000000,14.2369,14.4948,14.1471,14.4829,1692872,0
+FMC.US,D,20070611,000000,14.6637,14.6671,14.452,14.502,1622506,0
+FMC.US,D,20070612,000000,14.4984,14.5165,14.2369,14.246,1612540,0
+FMC.US,D,20070613,000000,14.2851,14.6208,14.2343,14.5854,1458318,0
+FMC.US,D,20070614,000000,14.6236,14.8341,14.598,14.6599,1909247,0
+FMC.US,D,20070615,000000,14.8178,14.9258,14.6954,14.6954,1438386,0
+FMC.US,D,20070618,000000,14.7162,14.8629,14.6236,14.8439,1426068,0
+FMC.US,D,20070619,000000,14.8178,14.8776,14.6989,14.8077,1399684,0
+FMC.US,D,20070620,000000,14.8269,14.9338,14.6706,14.6954,1415512,0
+FMC.US,D,20070621,000000,14.6744,14.7831,14.4984,14.6834,1403203,0
+FMC.US,D,20070622,000000,14.6381,14.6381,14.49,14.4984,2011866,0
+FMC.US,D,20070625,000000,14.581,15.1734,14.581,15.0936,3128327,0
+FMC.US,D,20070626,000000,15.1716,15.3376,15.0482,15.1563,2925438,0
+FMC.US,D,20070627,000000,15.0391,15.1171,14.8557,15.0854,1444836,0
+FMC.US,D,20070628,000000,15.0999,15.1889,15.0391,15.0518,1043755,0
+FMC.US,D,20070629,000000,15.0518,15.3097,15.0518,15.245,1446597,0
+FMC.US,D,20070702,000000,15.306,15.3821,15.2596,15.355,1749754,0
+FMC.US,D,20070703,000000,15.355,15.4175,15.2769,15.3306,746456,0
+FMC.US,D,20070705,000000,15.3306,15.4839,15.3306,15.4221,771667,0
+FMC.US,D,20070706,000000,15.3659,15.4937,15.2705,15.4865,1493504,0
+FMC.US,D,20070709,000000,15.4892,15.5473,15.4423,15.5328,1160441,0
+FMC.US,D,20070710,000000,15.453,15.4865,15.3821,15.4003,1451281,0
+FMC.US,D,20070711,000000,15.3957,15.4775,15.2987,15.4394,827968,0
+FMC.US,D,20070712,000000,15.4702,15.6363,15.453,15.6363,857282,0
+FMC.US,D,20070713,000000,15.6517,15.688,15.5991,15.6626,1280646,0
+FMC.US,D,20070716,000000,15.6626,15.6854,15.5591,15.6708,886604,0
+FMC.US,D,20070717,000000,15.7323,15.9722,15.6563,15.9331,1697566,0
+FMC.US,D,20070718,000000,15.8822,15.9439,15.6987,15.9366,1200904,0
+FMC.US,D,20070719,000000,16.0273,16.1164,15.9439,16.0836,1492919,0
+FMC.US,D,20070720,000000,16.0591,16.0591,15.6816,15.7743,1627782,0
+FMC.US,D,20070723,000000,15.7814,15.8822,15.6816,15.6854,1154574,0
+FMC.US,D,20070724,000000,15.6262,15.9166,15.5219,15.5591,1396757,0
+FMC.US,D,20070725,000000,15.688,15.7543,15.1734,15.5373,1969640,0
+FMC.US,D,20070726,000000,15.0357,15.2252,14.6671,15.0936,3826698,0
+FMC.US,D,20070727,000000,15.1379,15.3477,14.9465,14.9557,3234462,0
+FMC.US,D,20070730,000000,14.9765,15.295,14.9655,15.1952,2827517,0
+FMC.US,D,20070731,000000,15.3404,15.4912,15.1989,15.1989,2553088,0
+FMC.US,D,20070801,000000,15.1843,15.3376,14.9892,15.2769,2000726,0
+FMC.US,D,20070802,000000,15.3477,15.4974,15.2769,15.4603,1975510,0
+FMC.US,D,20070803,000000,15.4892,15.4892,15.1816,15.2115,1553902,0
+FMC.US,D,20070806,000000,15.2287,15.3749,15.0001,15.3659,1869960,0
+FMC.US,D,20070807,000000,15.2632,15.2987,15.0082,15.2006,1718087,0
+FMC.US,D,20070808,000000,15.3306,15.3887,15.0047,15.1207,2208879,0
+FMC.US,D,20070809,000000,15.0082,15.2152,14.325,14.354,3488360,0
+FMC.US,D,20070810,000000,14.325,14.6145,14.1752,14.4829,3184034,0
+FMC.US,D,20070813,000000,14.5619,15.4802,14.5119,15.306,3242669,0
+FMC.US,D,20070814,000000,15.3186,15.3268,15.0184,15.0673,1057821,0
+FMC.US,D,20070815,000000,15.0673,15.2632,14.6671,14.7534,2225891,0
+FMC.US,D,20070816,000000,14.6744,14.7124,14.1941,14.6671,2818716,0
+FMC.US,D,20070817,000000,14.8341,15.0082,14.432,14.8341,2025350,0
+FMC.US,D,20070820,000000,15.0082,15.0482,14.8341,14.944,1657694,0
+FMC.US,D,20070821,000000,14.8887,14.9691,14.7181,14.7831,1416100,0
+FMC.US,D,20070822,000000,14.8557,15.0156,14.8142,14.8776,2103338,0
+FMC.US,D,20070823,000000,14.8523,15.0971,14.8523,14.9938,1209111,0
+FMC.US,D,20070824,000000,14.9193,15.012,14.9048,14.9802,1325800,0
+FMC.US,D,20070827,000000,14.9802,15.2152,14.9402,15.0518,1141091,0
+FMC.US,D,20070828,000000,15.0047,15.0635,14.7606,14.7606,901266,0
+FMC.US,D,20070829,000000,14.8178,15.1207,14.7687,15.0854,1040232,0
+FMC.US,D,20070830,000000,14.9892,15.178,14.9338,15.0291,915919,0
+FMC.US,D,20070831,000000,15.178,15.3749,15.1246,15.3477,1708120,0
+FMC.US,D,20070904,000000,15.4258,15.688,15.3376,15.6563,1657103,0
+FMC.US,D,20070905,000000,15.6126,15.688,15.4556,15.5808,1080695,0
+FMC.US,D,20070906,000000,15.6064,15.6626,15.4702,15.64,834999,0
+FMC.US,D,20070907,000000,15.4802,15.6327,15.2335,15.3306,951690,0
+FMC.US,D,20070910,000000,15.3696,15.511,15.2287,15.3097,939967,0
+FMC.US,D,20070911,000000,15.355,15.4892,15.1889,15.2907,1419034,0
+FMC.US,D,20070912,000000,15.2796,15.8421,15.2552,15.7024,1881100,0
+FMC.US,D,20070913,000000,15.8305,16.0464,15.7579,15.9547,2370138,0
+FMC.US,D,20070914,000000,15.9166,16.0937,15.7642,16.0438,1295895,0
+FMC.US,D,20070917,000000,16.0537,16.1953,15.9475,16.1209,1365678,0
+FMC.US,D,20070918,000000,16.1672,17.0283,16.0655,16.8488,4688974,0
+FMC.US,D,20070919,000000,17.0537,17.5264,16.9956,17.254,2473336,0
+FMC.US,D,20070920,000000,17.2624,17.4521,17.1372,17.3404,1244000,0
+FMC.US,D,20070921,000000,17.5246,17.6208,17.3023,17.3641,2072259,0
+FMC.US,D,20070924,000000,17.4266,17.4938,17.0392,17.1127,1385320,0
+FMC.US,D,20070925,000000,16.9864,17.3224,16.9864,17.1525,1161325,0
+FMC.US,D,20070926,000000,17.2298,17.6508,17.0329,17.5835,2041480,0
+FMC.US,D,20070927,000000,17.6762,17.8078,17.6182,17.767,1264520,0
+FMC.US,D,20070928,000000,17.7542,17.8895,17.7071,17.7434,1794612,0
+FMC.US,D,20071001,000000,17.7034,17.9347,17.6336,17.8695,1124967,0
+FMC.US,D,20071002,000000,17.893,17.9211,17.6697,17.7606,1389424,0
+FMC.US,D,20071003,000000,17.6762,17.9513,17.6253,17.8895,1228751,0
+FMC.US,D,20071004,000000,17.9467,18.0537,17.8195,17.9295,844677,0
+FMC.US,D,20071005,000000,18.0792,18.4793,17.8433,17.8895,2506760,0
+FMC.US,D,20071008,000000,17.8976,18.0174,17.7361,17.7923,625078,0
+FMC.US,D,20071009,000000,17.8731,18.0792,17.7705,18.0054,1234031,0
+FMC.US,D,20071010,000000,17.9385,17.9812,17.7786,17.8731,869006,0
+FMC.US,D,20071011,000000,17.9467,18.0792,17.6844,17.8351,1146367,0
+FMC.US,D,20071012,000000,17.9812,18.0464,17.8258,18.0464,1477381,0
+FMC.US,D,20071015,000000,18.0792,18.2133,17.8433,18.0137,1550969,0
+FMC.US,D,20071016,000000,17.901,18.2098,17.7361,17.9812,2049095,0
+FMC.US,D,20071017,000000,18.0792,18.0792,17.7542,18.0174,1867326,0
+FMC.US,D,20071018,000000,18.0111,18.2496,17.9584,18.1644,1090075,0
+FMC.US,D,20071019,000000,18.1281,18.1807,17.9157,17.9259,2304463,0
+FMC.US,D,20071022,000000,17.7361,18.0137,17.4648,17.8649,3076722,0
+FMC.US,D,20071023,000000,18.0311,18.3513,17.9097,18.0682,1942078,0
+FMC.US,D,20071024,000000,18.0956,18.2062,17.8576,18.1743,2378639,0
+FMC.US,D,20071025,000000,18.2198,18.2379,17.797,18.0956,2199505,0
+FMC.US,D,20071026,000000,18.3804,18.4011,17.8895,18.3513,2146140,0
+FMC.US,D,20071029,000000,19.4376,19.4376,18.7235,19.0655,4268541,0
+FMC.US,D,20071030,000000,19.0166,19.5627,18.9339,19.318,3030696,0
+FMC.US,D,20071031,000000,19.502,19.6119,18.9295,19.6119,3495687,0
+FMC.US,D,20071101,000000,18.7188,19.218,18.4193,18.9739,5572351,0
+FMC.US,D,20071102,000000,19.0999,19.4411,18.6735,19.4231,3443209,0
+FMC.US,D,20071105,000000,19.3823,19.532,19.0999,19.3749,2344336,0
+FMC.US,D,20071106,000000,19.3749,20.1235,19.2606,20.0737,2400891,0
+FMC.US,D,20071107,000000,20.0176,20.1127,19.3795,19.3867,2485659,0
+FMC.US,D,20071108,000000,19.5537,19.5782,19.0999,19.4294,3042717,0
+FMC.US,D,20071109,000000,19.1824,19.267,18.7861,18.8087,2510755,0
+FMC.US,D,20071112,000000,18.7543,18.9393,18.1455,18.1844,2907433,0
+FMC.US,D,20071113,000000,18.1554,18.3588,17.9097,18.1455,3861591,0
+FMC.US,D,20071114,000000,18.2062,18.4193,18.0982,18.1255,1443724,0
+FMC.US,D,20071115,000000,18.0012,18.0755,17.6606,17.7823,1836315,0
+FMC.US,D,20071116,000000,17.8804,17.9295,17.5909,17.7761,2099153,0
+FMC.US,D,20071119,000000,17.6797,17.7606,17.5174,17.6043,2394505,0
+FMC.US,D,20071120,000000,17.6762,17.8976,17.5036,17.7325,2227939,0
+FMC.US,D,20071121,000000,17.5646,17.6662,17.412,17.4194,1576480,0
+FMC.US,D,20071123,000000,17.4266,17.8195,17.4266,17.7904,463400,0
+FMC.US,D,20071126,000000,17.7643,17.8768,17.3604,17.3604,1223399,0
+FMC.US,D,20071127,000000,17.4756,17.7234,17.3159,17.5409,1876413,0
+FMC.US,D,20071128,000000,17.6398,18.4193,17.6009,18.3804,1376891,0
+FMC.US,D,20071129,000000,18.3866,18.6443,18.3849,18.5662,1564454,0
+FMC.US,D,20071130,000000,18.7216,18.7543,18.3658,18.6616,1338992,0
+FMC.US,D,20071203,000000,18.7151,18.9295,18.5213,18.882,1735487,0
+FMC.US,D,20071204,000000,18.7543,19.0336,18.6581,18.882,1007100,0
+FMC.US,D,20071205,000000,19.0436,19.0436,18.4901,18.5964,1245468,0
+FMC.US,D,20071206,000000,18.5346,18.8397,18.4494,18.7942,1618701,0
+FMC.US,D,20071207,000000,18.8622,18.8959,18.5309,18.6327,1542176,0
+FMC.US,D,20071210,000000,18.7216,18.8258,18.4267,18.5629,2168300,0
+FMC.US,D,20071211,000000,18.5701,18.6053,17.797,17.8469,2790665,0
+FMC.US,D,20071212,000000,18.2198,18.2198,17.8331,18.0537,2531099,0
+FMC.US,D,20071213,000000,17.9347,18.3432,17.9347,18.3415,1500026,0
+FMC.US,D,20071214,000000,18.1055,18.4051,18.1055,18.2851,1803991,0
+FMC.US,D,20071217,000000,18.1618,18.4166,18.1408,18.1916,1935518,0
+FMC.US,D,20071218,000000,18.326,18.4756,18.118,18.4011,1514732,0
+FMC.US,D,20071219,000000,18.326,18.4602,18.1554,18.3415,1564109,0
+FMC.US,D,20071220,000000,18.4384,18.7216,18.2906,18.6979,1642883,0
+FMC.US,D,20071221,000000,19.0066,19.0066,18.5384,18.5384,2647641,0
+FMC.US,D,20071224,000000,18.4719,18.8014,18.4719,18.7443,1045104,0
+FMC.US,D,20071226,000000,18.727,18.9295,18.6779,18.905,1085981,0
+FMC.US,D,20071227,000000,18.9602,18.9902,18.588,18.6271,827968,0
+FMC.US,D,20071228,000000,18.7578,18.8258,18.5964,18.7514,874225,0
+FMC.US,D,20071231,000000,18.6853,18.882,18.588,18.6053,1022935,0
+FMC.US,D,20080102,000000,18.5547,18.5547,18.118,18.4011,2206157,0
+FMC.US,D,20080103,000000,18.4694,18.8849,18.315,18.6779,2775929,0
+FMC.US,D,20080104,000000,18.4694,18.5809,18.0792,18.1527,1658569,0
+FMC.US,D,20080107,000000,18.1961,18.3432,17.8542,18.0174,2236742,0
+FMC.US,D,20080108,000000,18.1216,18.4965,17.893,17.9211,2966484,0
+FMC.US,D,20080109,000000,17.9385,18.2062,17.3939,17.7861,2954069,0
+FMC.US,D,20080110,000000,17.6954,17.9702,17.492,17.8078,1401153,0
+FMC.US,D,20080111,000000,17.7506,18.0074,17.6372,17.7587,1250158,0
+FMC.US,D,20080114,000000,17.9622,18.2805,17.7904,18.217,1894733,0
+FMC.US,D,20080115,000000,17.9413,18.0464,17.7361,17.8331,2507994,0
+FMC.US,D,20080116,000000,17.7995,18.2415,17.7705,18.0074,4578648,0
+FMC.US,D,20080117,000000,18.1164,18.689,17.5646,17.6844,4258571,0
+FMC.US,D,20080118,000000,17.7542,17.9157,16.885,17.0392,3337391,0
+FMC.US,D,20080122,000000,16.3713,16.885,16.2334,16.7061,3719522,0
+FMC.US,D,20080123,000000,16.2651,16.581,15.8158,16.5283,3269648,0
+FMC.US,D,20080124,000000,16.7126,17.246,16.6944,17.1989,2846278,0
+FMC.US,D,20080125,000000,17.285,17.6336,17.0664,17.2298,1571781,0
+FMC.US,D,20080128,000000,17.2025,17.5574,17.1071,17.5346,1808097,0
+FMC.US,D,20080129,000000,17.5646,17.7361,17.4585,17.55,1272146,0
+FMC.US,D,20080130,000000,17.4837,17.9097,17.3939,17.4084,1560891,0
+FMC.US,D,20080131,000000,17.2941,18.1961,17.2941,18.1318,2113308,0
+FMC.US,D,20080201,000000,18.2296,18.3588,17.9674,18.217,1733219,0
+FMC.US,D,20080204,000000,18.217,18.4193,18.0537,18.1126,1156647,0
+FMC.US,D,20080205,000000,17.8195,17.9903,17.5246,17.5937,1568855,0
+FMC.US,D,20080206,000000,17.5691,17.9097,17.5646,17.7098,1605665,0
+FMC.US,D,20080207,000000,17.7098,17.8433,17.0664,17.1372,3766298,0
+FMC.US,D,20080208,000000,17.0601,17.2805,16.7224,17.0139,2805169,0
+FMC.US,D,20080211,000000,16.8451,17.6987,16.8451,17.6009,2268400,0
+FMC.US,D,20080212,000000,17.7361,18.0393,17.6082,17.8649,2784418,0
+FMC.US,D,20080213,000000,18.0345,18.4193,18.0111,18.2633,2487869,0
+FMC.US,D,20080214,000000,18.6355,18.8787,18.6327,18.7216,3733358,0
+FMC.US,D,20080215,000000,18.6581,18.923,18.3333,18.8668,2535960,0
+FMC.US,D,20080219,000000,19.1598,19.2542,18.8703,18.9513,2816687,0
+FMC.US,D,20080220,000000,18.8295,19.247,18.6191,19.1528,2037353,0
+FMC.US,D,20080221,000000,19.2977,19.2977,18.9902,19.0166,1799788,0
+FMC.US,D,20080222,000000,19.149,19.2787,19.0591,19.2542,2729010,0
+FMC.US,D,20080225,000000,19.4376,19.9229,19.2044,19.914,3285004,0
+FMC.US,D,20080226,000000,19.8841,20.4176,19.718,20.2451,3883961,0
+FMC.US,D,20080227,000000,20.12,20.2943,19.9103,20.1854,2417868,0
+FMC.US,D,20080228,000000,20.12,20.3776,19.9646,20.2624,1962018,0
+FMC.US,D,20080229,000000,20.0321,20.2288,19.1147,19.3086,3462794,0
+FMC.US,D,20080303,000000,19.2698,19.6009,19.1528,19.6009,2041480,0
+FMC.US,D,20080304,000000,19.4376,19.6863,19.2143,19.4993,2329334,0
+FMC.US,D,20080305,000000,19.6998,19.9521,19.5466,19.8759,2398870,0
+FMC.US,D,20080306,000000,19.8033,19.9266,19.3895,19.434,1756050,0
+FMC.US,D,20080307,000000,19.3015,19.3939,18.4756,18.4901,2729469,0
+FMC.US,D,20080310,000000,18.4793,18.5213,17.9097,17.9097,3176265,0
+FMC.US,D,20080311,000000,18.3549,18.7861,18.2342,18.7714,2714462,0
+FMC.US,D,20080312,000000,18.9685,19.3967,18.7752,19.1147,2474714,0
+FMC.US,D,20080313,000000,18.9465,19.532,18.7824,19.4585,1872017,0
+FMC.US,D,20080314,000000,19.5782,19.7635,18.8921,19.1699,1383853,0
+FMC.US,D,20080317,000000,18.7979,19.0336,18.5446,18.7714,2421356,0
+FMC.US,D,20080318,000000,19.0473,19.345,18.7669,19.334,1628962,0
+FMC.US,D,20080319,000000,19.4376,19.4376,18.452,18.452,2197796,0
+FMC.US,D,20080320,000000,18.5213,18.8123,18.0311,18.689,2771238,0
+FMC.US,D,20080324,000000,18.7578,19.4993,18.7578,19.2732,1913268,0
+FMC.US,D,20080325,000000,19.4075,19.8285,19.3389,19.6998,2085800,0
+FMC.US,D,20080326,000000,19.6544,19.7942,19.3967,19.5819,1670862,0
+FMC.US,D,20080327,000000,19.5266,19.6436,18.9602,19.0237,1406487,0
+FMC.US,D,20080328,000000,19.0066,19.2568,18.9548,19.0401,2017103,0
+FMC.US,D,20080331,000000,19.0881,19.2233,18.6562,18.9266,2702620,0
+FMC.US,D,20080401,000000,18.905,19.5491,18.6661,19.5056,1927130,0
+FMC.US,D,20080402,000000,19.4738,19.7797,19.4075,19.7561,3046323,0
+FMC.US,D,20080403,000000,19.6119,19.9585,19.5782,19.8512,2351829,0
+FMC.US,D,20080404,000000,19.8968,20.2097,19.836,20.0454,2020002,0
+FMC.US,D,20080407,000000,20.2097,20.8976,20.1329,20.6119,4594428,0
+FMC.US,D,20080408,000000,20.6092,20.6969,20.3949,20.6862,1959896,0
+FMC.US,D,20080409,000000,20.747,20.942,20.2506,20.4268,2091162,0
+FMC.US,D,20080410,000000,20.3876,20.658,20.2397,20.5874,2129424,0
+FMC.US,D,20080411,000000,20.4103,20.5392,20.168,20.442,2551438,0
+FMC.US,D,20080414,000000,20.4657,20.8532,20.4103,20.658,2758297,0
+FMC.US,D,20080415,000000,20.7713,20.9767,20.6055,20.7761,2552367,0
+FMC.US,D,20080416,000000,20.9738,21.5265,20.904,21.4801,3612751,0
+FMC.US,D,20080417,000000,21.3858,21.5483,21.2043,21.5019,1696165,0
+FMC.US,D,20080418,000000,21.6572,21.7071,21.3922,21.6572,2740744,0
+FMC.US,D,20080421,000000,21.5056,21.7934,21.414,21.7815,1699093,0
+FMC.US,D,20080422,000000,21.7416,21.8276,21.5019,21.6189,1915128,0
+FMC.US,D,20080423,000000,21.904,21.904,21.3995,21.511,2260886,0
+FMC.US,D,20080424,000000,21.6718,21.9974,20.8078,21.414,3402812,0
+FMC.US,D,20080425,000000,21.3061,21.8641,21.1999,21.8133,1932691,0
+FMC.US,D,20080428,000000,21.8276,21.9828,21.58,21.7071,1793978,0
+FMC.US,D,20080429,000000,21.639,21.8796,21.1153,21.1563,1530999,0
+FMC.US,D,20080430,000000,21.0211,21.6009,21.0211,21.414,1710596,0
+FMC.US,D,20080501,000000,21.4204,21.4204,20.9867,21.0936,3664861,0
+FMC.US,D,20080502,000000,21.2962,21.3522,21.0463,21.2199,1317548,0
+FMC.US,D,20080505,000000,21.0155,21.4267,20.9993,21.376,2021915,0
+FMC.US,D,20080506,000000,21.2179,21.6753,21.1518,21.6427,2112556,0
+FMC.US,D,20080507,000000,21.7071,21.9402,21.5672,21.8133,2537959,0
+FMC.US,D,20080508,000000,21.9222,22.1819,21.6308,22.1819,2682004,0
+FMC.US,D,20080509,000000,22.081,22.993,22.081,22.9277,5791601,0
+FMC.US,D,20080512,000000,23.0164,23.1863,22.6735,23.1454,2168142,0
+FMC.US,D,20080513,000000,23.138,23.2278,22.8858,23.091,2331070,0
+FMC.US,D,20080514,000000,23.1934,23.6934,23.0383,23.3794,2609352,0
+FMC.US,D,20080515,000000,23.9295,24.0428,23.6019,23.8051,3083281,0
+FMC.US,D,20080516,000000,23.9332,23.9404,23.5119,23.7579,1673987,0
+FMC.US,D,20080519,000000,23.816,23.8742,23.4049,23.5076,1876085,0
+FMC.US,D,20080520,000000,23.3977,23.5345,23.2278,23.5076,1630162,0
+FMC.US,D,20080521,000000,23.5918,23.8123,23.5311,23.6146,2388398,0
+FMC.US,D,20080522,000000,23.6146,23.7769,23.4877,23.6536,1564434,0
+FMC.US,D,20080523,000000,23.6263,23.6646,23.2445,23.5529,1220836,0
+FMC.US,D,20080527,000000,23.5611,23.5611,23.1782,23.4468,1464133,0
+FMC.US,D,20080528,000000,23.5672,24.3168,23.395,24.2724,2188336,0
+FMC.US,D,20080529,000000,24.2598,24.7534,24.0565,24.5675,2573512,0
+FMC.US,D,20080530,000000,24.7534,25.2424,24.6898,25.2325,6176576,0
+FMC.US,D,20080602,000000,25.2181,25.3325,24.8485,25.0637,2094645,0
+FMC.US,D,20080603,000000,25.1826,25.924,25.0728,25.7209,3430975,0
+FMC.US,D,20080604,000000,25.6799,25.7942,25.286,25.3487,2316508,0
+FMC.US,D,20080605,000000,25.6544,25.8559,25.1264,25.8559,3050178,0
+FMC.US,D,20080606,000000,25.7479,26.0919,25.5202,25.5927,1347239,0
+FMC.US,D,20080609,000000,25.7707,25.9383,25.4676,25.7578,1383082,0
+FMC.US,D,20080610,000000,25.5818,25.5818,25.1526,25.4876,1799648,0
+FMC.US,D,20080611,000000,25.5202,26.0056,25.5202,25.599,1738776,0
+FMC.US,D,20080612,000000,24.9394,25.4103,23.6863,25.2424,3808623,0
+FMC.US,D,20080613,000000,25.3751,26.2298,25.3097,26.1872,2230817,0
+FMC.US,D,20080616,000000,26.1809,27.2498,26.0638,26.8259,3154704,0
+FMC.US,D,20080617,000000,26.963,27.3659,26.963,27.1699,2047933,0
+FMC.US,D,20080618,000000,27.1126,27.3626,26.7978,26.9212,1262775,0
+FMC.US,D,20080619,000000,26.9912,27.2525,26.6245,26.6791,2237739,0
+FMC.US,D,20080620,000000,26.5537,26.8897,26.3369,26.777,2610932,0
+FMC.US,D,20080623,000000,26.9549,27.0155,26.6037,26.9212,1477644,0
+FMC.US,D,20080624,000000,26.7207,27.1092,26.2659,26.8669,2739838,0
+FMC.US,D,20080625,000000,26.9003,27.218,26.5292,26.9041,2305982,0
+FMC.US,D,20080626,000000,26.6953,26.6953,25.6692,25.7,2516925,0
+FMC.US,D,20080627,000000,25.5529,26.2634,25.5529,26.1809,2901828,0
+FMC.US,D,20080630,000000,26.1953,26.8414,26.1762,26.4141,2048128,0
+FMC.US,D,20080701,000000,26.1809,26.4423,25.4283,26.1914,3444368,0
+FMC.US,D,20080702,000000,26.1518,26.5428,24.7072,24.7072,2758167,0
+FMC.US,D,20080703,000000,24.6626,24.7072,23.0556,23.6997,3428099,0
+FMC.US,D,20080707,000000,23.7026,24.2435,23.4286,23.7188,3573902,0
+FMC.US,D,20080708,000000,23.6536,23.8231,22.9694,23.4702,3612585,0
+FMC.US,D,20080709,000000,23.5383,24.0745,23.4222,23.5746,1707814,0
+FMC.US,D,20080710,000000,23.8015,24.1979,23.3759,23.6863,2348222,0
+FMC.US,D,20080711,000000,23.463,23.9477,23.1501,23.6898,1936456,0
+FMC.US,D,20080714,000000,23.8969,23.9684,23.2042,23.2924,1991369,0
+FMC.US,D,20080715,000000,23.1218,23.6964,22.8695,23.4468,2785315,0
+FMC.US,D,20080716,000000,23.4819,24.3985,23.0727,24.3985,4581100,0
+FMC.US,D,20080717,000000,24.3504,24.9494,24.2151,24.3267,3369077,0
+FMC.US,D,20080718,000000,24.396,24.7044,24.2351,24.276,1253826,0
+FMC.US,D,20080721,000000,24.4049,24.7098,24.2226,24.6898,1245554,0
+FMC.US,D,20080722,000000,24.5909,24.6281,23.8123,23.9221,2407314,0
+FMC.US,D,20080723,000000,23.8615,23.8615,23.2152,23.3351,3631479,0
+FMC.US,D,20080724,000000,23.3623,23.7978,22.7733,22.8077,2915336,0
+FMC.US,D,20080725,000000,22.983,23.0383,22.0636,22.3632,4025504,0
+FMC.US,D,20080728,000000,22.3513,22.8769,22.2977,22.413,1872278,0
+FMC.US,D,20080729,000000,22.3712,22.9112,21.9005,22.2197,3088900,0
+FMC.US,D,20080730,000000,23.9784,25.8976,23.5174,25.0347,10922589,0
+FMC.US,D,20080731,000000,25.208,26.1148,24.6101,25.3678,7251970,0
+FMC.US,D,20080801,000000,25.4601,25.8249,25.2506,25.3043,2555590,0
+FMC.US,D,20080804,000000,25.2382,25.6934,23.8524,24.0883,4819483,0
+FMC.US,D,20080805,000000,24.0883,24.2435,23.5137,24.207,3552188,0
+FMC.US,D,20080806,000000,24.1216,24.7044,23.9513,24.4867,1445597,0
+FMC.US,D,20080807,000000,24.4011,24.4592,23.9784,24.0646,1285471,0
+FMC.US,D,20080808,000000,24.012,24.473,23.7407,24.2641,1600042,0
+FMC.US,D,20080811,000000,24.2435,24.8015,24.0811,24.6254,2802244,0
+FMC.US,D,20080812,000000,24.7734,25.0066,24.5275,24.648,1970284,0
+FMC.US,D,20080813,000000,24.648,25.5747,24.4114,25.502,2204419,0
+FMC.US,D,20080814,000000,25.3387,25.8559,25.3387,25.5783,2429943,0
+FMC.US,D,20080815,000000,25.599,25.6826,24.8078,25.1165,1592306,0
+FMC.US,D,20080818,000000,25.2363,25.5347,25.031,25.17,1160167,0
+FMC.US,D,20080819,000000,25.031,25.2478,24.9312,25.0421,1367066,0
+FMC.US,D,20080820,000000,25.17,25.3867,24.7734,25.0637,2189850,0
+FMC.US,D,20080821,000000,24.9086,25.1264,24.3849,24.8751,2130266,0
+FMC.US,D,20080822,000000,25.0093,25.3097,24.9439,25.1028,1462988,0
+FMC.US,D,20080825,000000,25.0257,25.0257,24.356,24.6064,933913,0
+FMC.US,D,20080826,000000,24.5128,24.7571,23.9684,24.473,3078373,0
+FMC.US,D,20080827,000000,24.473,25.0865,24.473,24.9792,2137990,0
+FMC.US,D,20080828,000000,25.1417,25.464,24.9892,25.464,1455947,0
+FMC.US,D,20080829,000000,25.3213,25.6872,25.0637,25.0819,1539272,0
+FMC.US,D,20080902,000000,25.1126,25.365,24.6799,24.8042,2297778,0
+FMC.US,D,20080903,000000,24.8406,25.2325,24.1216,24.6036,2488554,0
+FMC.US,D,20080904,000000,24.4829,24.7218,23.0139,23.0582,5018820,0
+FMC.US,D,20080905,000000,22.8622,23.1701,22.423,23.0193,3982132,0
+FMC.US,D,20080908,000000,23.4222,24.4829,22.8432,23.2236,3416263,0
+FMC.US,D,20080909,000000,23.0121,23.0121,21.4094,21.4094,5078279,0
+FMC.US,D,20080910,000000,21.4947,22.4359,21.1481,22.1134,6458128,0
+FMC.US,D,20080911,000000,21.9005,22.5973,21.2795,22.5973,3168909,0
+FMC.US,D,20080912,000000,22.2816,23.4511,22.2398,23.3351,2257277,0
+FMC.US,D,20080915,000000,22.3694,23.3623,21.9568,22.148,2965916,0
+FMC.US,D,20080916,000000,21.5702,21.8078,20.1235,21.7344,7424949,0
+FMC.US,D,20080917,000000,21.4302,21.5547,20.2896,20.2896,4788704,0
+FMC.US,D,20080918,000000,20.5283,21.0747,19.3678,20.5874,6013210,0
+FMC.US,D,20080919,000000,21.3206,23.5345,20.6008,21.7034,3635575,0
+FMC.US,D,20080922,000000,21.6189,21.8276,20.9738,21.1092,1973494,0
+FMC.US,D,20080923,000000,21.4864,21.4864,20.4775,20.6681,2138950,0
+FMC.US,D,20080924,000000,20.9213,20.9213,20.4023,20.5874,2067771,0
+FMC.US,D,20080925,000000,20.6154,21.0411,20.2371,20.8243,4124670,0
+FMC.US,D,20080926,000000,20.4302,20.4794,19.3222,19.6998,3182445,0
+FMC.US,D,20080929,000000,19.3061,19.3832,16.7768,17.0056,5142689,0
+FMC.US,D,20080930,000000,17.3251,17.8976,16.8251,17.5264,5956150,0
+FMC.US,D,20081001,000000,17.3123,17.6372,17.1598,17.3822,3590533,0
+FMC.US,D,20081002,000000,16.5103,16.6598,13.3758,13.756,10366981,0
+FMC.US,D,20081003,000000,13.9648,16.5944,13.9648,15.5174,8175566,0
+FMC.US,D,20081006,000000,14.944,15.2189,13.4802,14.758,8584285,0
+FMC.US,D,20081007,000000,14.9258,15.1608,12.1824,12.4112,9547309,0
+FMC.US,D,20081008,000000,12.0555,13.0146,11.7396,12.3286,8168209,0
+FMC.US,D,20081009,000000,12.5672,13.216,11.0354,11.1643,6686908,0
+FMC.US,D,20081010,000000,10.6624,12.2876,10.2332,11.2116,6924234,0
+FMC.US,D,20081013,000000,11.706,13.737,11.6952,13.737,5048393,0
+FMC.US,D,20081014,000000,14.3004,14.5472,13.0364,13.6425,8894051,0
+FMC.US,D,20081015,000000,12.9494,13.6089,11.3567,11.3567,5063857,0
+FMC.US,D,20081016,000000,11.4503,12.6925,11.0808,12.6925,7147620,0
+FMC.US,D,20081017,000000,12.3332,13.2652,11.6592,12.3792,6247865,0
+FMC.US,D,20081020,000000,12.5147,13.3695,12.0882,13.2904,6763620,0
+FMC.US,D,20081021,000000,13.5247,13.5247,12.3792,12.4521,5426924,0
+FMC.US,D,20081022,000000,12.0364,12.3249,10.6951,11.069,6328522,0
+FMC.US,D,20081023,000000,11.2333,11.8077,9.99653,11.0009,8600780,0
+FMC.US,D,20081024,000000,9.76411,10.9946,9.7296,10.4883,4447237,0
+FMC.US,D,20081027,000000,10.2025,10.9428,10.0836,10.2332,5085359,0
+FMC.US,D,20081028,000000,10.4629,12.0927,10.2332,12.0927,6028450,0
+FMC.US,D,20081029,000000,12.4693,14.758,12.2905,14.3614,12940320,0
+FMC.US,D,20081030,000000,14.5956,15.5808,14.365,15.5219,7913508,0
+FMC.US,D,20081031,000000,14.8805,15.5881,14.5582,14.8487,5403081,0
+FMC.US,D,20081103,000000,14.8523,16.2623,14.8523,15.5881,5369880,0
+FMC.US,D,20081104,000000,16.031,16.7534,15.6236,15.6688,4920873,0
+FMC.US,D,20081105,000000,15.1308,15.3268,14.4111,14.4156,4358363,0
+FMC.US,D,20081106,000000,14.2497,14.679,13.9439,14.0909,5026508,0
+FMC.US,D,20081107,000000,14.2243,15.0599,13.9802,15.0599,3836755,0
+FMC.US,D,20081110,000000,15.4285,16.031,14.7162,15.0156,3299703,0
+FMC.US,D,20081111,000000,14.8341,14.8341,13.5846,13.7915,3879507,0
+FMC.US,D,20081112,000000,13.4485,13.5291,12.2641,12.3457,4393768,0
+FMC.US,D,20081113,000000,12.4484,13.4466,11.5799,13.4466,6529614,0
+FMC.US,D,20081114,000000,13.3049,13.7797,12.5473,12.6198,4518058,0
+FMC.US,D,20081117,000000,12.5082,13.1779,11.9775,12.4322,3562616,0
+FMC.US,D,20081118,000000,12.1163,12.9375,11.6324,12.0464,4803137,0
+FMC.US,D,20081119,000000,12.0747,12.1962,10.874,10.9149,4579896,0
+FMC.US,D,20081120,000000,10.6924,11.5656,10.2361,10.5665,6643623,0
+FMC.US,D,20081121,000000,10.9149,11.7714,10.4248,11.7714,7386094,0
+FMC.US,D,20081124,000000,11.9083,13.1134,11.4165,12.7858,6012829,0
+FMC.US,D,20081125,000000,12.5347,13.764,12.5317,13.6307,4573637,0
+FMC.US,D,20081126,000000,13.2904,14.2961,13.081,14.2014,2961927,0
+FMC.US,D,20081128,000000,14.4757,14.9048,13.8723,14.9048,1667970,0
+FMC.US,D,20081201,000000,14.6637,14.6637,12.1298,12.1298,5270111,0
+FMC.US,D,20081202,000000,12.4919,13.5173,12.3915,13.2706,4344685,0
+FMC.US,D,20081203,000000,13.021,13.5002,12.5048,13.0983,3924889,0
+FMC.US,D,20081204,000000,12.865,13.1844,12.1616,12.4148,3112981,0
+FMC.US,D,20081205,000000,12.315,13.3912,11.5981,13.3758,4585555,0
+FMC.US,D,20081208,000000,13.756,14.4057,13.7422,14.3185,3947778,0
+FMC.US,D,20081209,000000,14.3468,15.3306,13.8914,14.8114,4330532,0
+FMC.US,D,20081210,000000,14.9765,16.1098,14.8269,15.7642,3918078,0
+FMC.US,D,20081211,000000,15.7225,16.1053,14.3288,14.49,4444846,0
+FMC.US,D,20081212,000000,14.3078,15.4729,13.8213,15.1672,2481035,0
+FMC.US,D,20081215,000000,15.3376,15.5591,14.3803,14.5854,2523040,0
+FMC.US,D,20081216,000000,14.7697,15.7086,14.7697,15.5918,3539860,0
+FMC.US,D,20081217,000000,15.6236,15.6598,14.9603,15.0936,3418627,0
+FMC.US,D,20081218,000000,15.2335,15.3477,13.9393,14.1362,3484488,0
+FMC.US,D,20081219,000000,14.1734,14.758,14.0673,14.5437,3878926,0
+FMC.US,D,20081222,000000,14.581,14.5889,13.6453,14.0329,2944641,0
+FMC.US,D,20081223,000000,14.246,14.432,13.6781,14.0139,1827584,0
+FMC.US,D,20081224,000000,14.0429,14.1344,13.6463,13.9574,499748,0
+FMC.US,D,20081226,000000,13.9938,14.452,13.8914,14.4457,751640,0
+FMC.US,D,20081229,000000,14.452,14.6055,13.8358,14.365,1818315,0
+FMC.US,D,20081230,000000,14.354,15.2832,13.951,15.2252,2571910,0
+FMC.US,D,20081231,000000,15.1952,15.3477,14.9232,15.2552,1901048,0
+FMC.US,D,20090102,000000,15.344,15.5655,14.9603,15.4912,3216834,0
+FMC.US,D,20090105,000000,15.4603,15.8421,14.9829,15.6754,2556091,0
+FMC.US,D,20090106,000000,15.8994,16.2552,15.3696,16.1164,3807186,0
+FMC.US,D,20090107,000000,15.9983,16.0836,15.5155,15.6126,2549624,0
+FMC.US,D,20090108,000000,15.5546,16.0047,15.4394,15.9475,1714937,0
+FMC.US,D,20090109,000000,16.0165,16.1308,15.3268,15.4068,2177372,0
+FMC.US,D,20090112,000000,15.306,15.3306,14.1981,14.3939,2830731,0
+FMC.US,D,20090113,000000,14.2923,15.0673,14.1734,14.8668,2172200,0
+FMC.US,D,20090114,000000,14.6381,14.6381,13.7858,13.9964,3496569,0
+FMC.US,D,20090115,000000,13.9193,15.1734,13.6307,14.9603,3676699,0
+FMC.US,D,20090116,000000,15.3223,15.7395,14.8929,15.3922,2849691,0
+FMC.US,D,20090120,000000,15.4175,15.5291,14.325,14.3903,3076400,0
+FMC.US,D,20090121,000000,14.7181,15.7642,14.6381,15.7642,3748284,0
+FMC.US,D,20090122,000000,15.1633,15.7706,14.8706,15.4556,2887875,0
+FMC.US,D,20090123,000000,15.0227,16.0221,14.8605,15.57,2888936,0
+FMC.US,D,20090126,000000,15.7124,16.2051,15.334,15.5546,2429089,0
+FMC.US,D,20090127,000000,15.688,15.9656,15.3022,15.6327,1782050,0
+FMC.US,D,20090128,000000,16.0801,16.1424,15.6708,16.0392,2513134,0
+FMC.US,D,20090129,000000,15.824,16.1345,15.6517,15.7395,1732078,0
+FMC.US,D,20090130,000000,15.9547,16.0221,15.0417,15.2189,2256263,0
+FMC.US,D,20090202,000000,14.9356,15.5328,14.7079,15.1308,3295290,0
+FMC.US,D,20090203,000000,15.1563,15.404,14.9356,15.295,2807394,0
+FMC.US,D,20090204,000000,15.4285,15.6789,15.0599,15.1672,3458211,0
+FMC.US,D,20090205,000000,14.9112,16.1642,14.6117,16.0937,4194471,0
+FMC.US,D,20090206,000000,16.2388,17.5073,15.9656,17.4548,5715103,0
+FMC.US,D,20090209,000000,17.5101,17.7361,17.1372,17.423,3117313,0
+FMC.US,D,20090210,000000,17.0329,17.3939,16.0836,16.286,3221819,0
+FMC.US,D,20090211,000000,16.4438,16.8558,16.1391,16.5391,2385892,0
+FMC.US,D,20090212,000000,16.1271,16.6018,15.7288,16.581,1952930,0
+FMC.US,D,20090213,000000,16.3412,16.774,16.2215,16.2215,2013498,0
+FMC.US,D,20090217,000000,15.6363,15.824,15.1246,15.4912,2417520,0
+FMC.US,D,20090218,000000,15.5837,15.6236,15.0808,15.2668,1782620,0
+FMC.US,D,20090219,000000,15.4675,15.8731,15.0971,15.1563,1949168,0
+FMC.US,D,20090220,000000,14.8214,15.0673,14.4556,14.9112,2150123,0
+FMC.US,D,20090223,000000,15.0437,15.3022,13.9539,14.002,2667481,0
+FMC.US,D,20090224,000000,14.1543,14.9492,14.0292,14.7687,2874795,0
+FMC.US,D,20090225,000000,14.679,14.8178,13.9964,14.1515,2158462,0
+FMC.US,D,20090226,000000,14.6055,14.6426,13.9021,13.9094,1989918,0
+FMC.US,D,20090227,000000,13.7252,14.2179,13.3867,13.7878,2287115,0
+FMC.US,D,20090302,000000,13.3803,13.521,12.4085,12.4591,3698480,0
+FMC.US,D,20090303,000000,12.7151,13.0083,12.4412,12.7088,2319047,0
+FMC.US,D,20090304,000000,12.9155,13.7297,12.8859,13.4684,2928862,0
+FMC.US,D,20090305,000000,13.1353,13.1863,12.3667,12.4874,1895407,0
+FMC.US,D,20090306,000000,12.6307,12.8196,11.9049,12.2543,2760097,0
+FMC.US,D,20090309,000000,12.109,12.5173,11.9383,12.0291,2088435,0
+FMC.US,D,20090310,000000,12.2297,13.0364,12.2224,13.0118,2750638,0
+FMC.US,D,20090311,000000,13.158,13.4545,12.9639,13.2678,2267650,0
+FMC.US,D,20090312,000000,13.238,13.422,12.882,13.3533,3000043,0
+FMC.US,D,20090313,000000,13.5455,13.5455,13.1671,13.3912,2567286,0
+FMC.US,D,20090316,000000,13.5109,13.6354,12.8551,12.9132,3242059,0
+FMC.US,D,20090317,000000,12.8723,13.0736,12.6198,13.0736,3382121,0
+FMC.US,D,20090318,000000,13.1044,13.756,12.8686,13.7106,3192511,0
+FMC.US,D,20090319,000000,13.9439,14.3757,13.764,14.1734,3019009,0
+FMC.US,D,20090320,000000,14.2896,14.3004,13.548,13.6971,3173142,0
+FMC.US,D,20090323,000000,14.0391,14.8966,13.9728,14.8966,2260978,0
+FMC.US,D,20090324,000000,14.6117,14.9829,14.452,14.8776,2998328,0
+FMC.US,D,20090325,000000,15.0264,15.464,14.5437,14.9765,4164924,0
+FMC.US,D,20090326,000000,15.178,15.6489,15.0599,15.64,2624802,0
+FMC.US,D,20090327,000000,15.2769,15.2769,14.5709,14.6637,5073866,0
+FMC.US,D,20090330,000000,14.1515,14.3694,13.8068,14.3358,2257671,0
+FMC.US,D,20090331,000000,14.4284,14.9829,14.323,14.7162,2426388,0
+FMC.US,D,20090401,000000,14.3468,15.4003,14.1543,15.2987,3460643,0
+FMC.US,D,20090402,000000,15.7543,16.6289,15.7543,16.2949,4736880,0
+FMC.US,D,20090403,000000,16.2016,16.4349,15.7433,16.4349,1929866,0
+FMC.US,D,20090406,000000,16.1744,16.2016,15.7124,15.9683,1818054,0
+FMC.US,D,20090407,000000,15.5837,15.904,15.3713,15.4423,1760887,0
+FMC.US,D,20090408,000000,15.5509,15.6163,15.1246,15.5771,3390150,0
+FMC.US,D,20090409,000000,16.0982,16.4484,15.8268,16.4377,2499467,0
+FMC.US,D,20090413,000000,16.1582,16.3258,15.9101,16.2215,1669133,0
+FMC.US,D,20090414,000000,16.0655,16.0655,15.4702,15.4937,1850930,0
+FMC.US,D,20090415,000000,15.3477,15.8794,15.3477,15.7124,2242660,0
+FMC.US,D,20090416,000000,15.8694,16.3232,15.6816,16.2433,2740444,0
+FMC.US,D,20090417,000000,16.2552,16.2552,15.7252,15.7363,2052116,0
+FMC.US,D,20090420,000000,15.5256,15.5256,14.6816,14.6915,2603245,0
+FMC.US,D,20090421,000000,14.6915,15.7678,14.325,15.7252,6564535,0
+FMC.US,D,20090422,000000,15.5655,16.2595,15.3957,15.6363,2866172,0
+FMC.US,D,20090423,000000,15.6953,15.7188,15.0518,15.5219,2595887,0
+FMC.US,D,20090424,000000,15.6987,16.2098,15.5991,15.7288,2772543,0
+FMC.US,D,20090427,000000,15.3957,16.1271,15.0727,16.0119,2576224,0
+FMC.US,D,20090428,000000,15.7579,16.5029,15.5954,16.355,3102120,0
+FMC.US,D,20090429,000000,16.5064,17.2224,16.4801,16.9831,2597746,0
+FMC.US,D,20090430,000000,17.257,17.4266,16.5872,16.6217,2516007,0
+FMC.US,D,20090501,000000,16.5546,16.9831,16.3584,16.7471,2002995,0
+FMC.US,D,20090504,000000,16.7852,17.5691,16.7852,17.4457,3812546,0
+FMC.US,D,20090505,000000,16.3378,16.6527,14.8059,15.3612,15646482,0
+FMC.US,D,20090506,000000,15.7395,16.2179,15.6126,16.0165,6635666,0
+FMC.US,D,20090507,000000,16.2334,16.3232,15.9213,16.1098,7201436,0
+FMC.US,D,20090508,000000,16.4711,17.0473,16.4629,17.021,4486795,0
+FMC.US,D,20090511,000000,16.6253,16.7126,16.0628,16.1816,3704953,0
+FMC.US,D,20090512,000000,16.3613,16.6045,16.0165,16.4974,3590982,0
+FMC.US,D,20090513,000000,16.2388,16.4738,15.9285,16.384,3853071,0
+FMC.US,D,20090514,000000,16.4065,17.2088,16.4065,17.1208,4487117,0
+FMC.US,D,20090515,000000,16.9921,17.1208,16.4031,16.532,3341853,0
+FMC.US,D,20090518,000000,16.7595,17.0537,16.6435,16.9864,3934552,0
+FMC.US,D,20090519,000000,17.1009,17.2724,16.8976,17.0736,4660493,0
+FMC.US,D,20090520,000000,17.2224,18.2671,17.2224,17.9467,4563666,0
+FMC.US,D,20090521,000000,17.6797,17.6797,16.853,17.3195,2905860,0
+FMC.US,D,20090522,000000,17.3921,17.6461,17.1037,17.4974,2530530,0
+FMC.US,D,20090526,000000,17.3023,18.0792,17.1707,18.0537,3925452,0
+FMC.US,D,20090527,000000,18.1844,18.4567,17.6043,17.6626,3353989,0
+FMC.US,D,20090528,000000,17.9773,18.3731,17.5835,18.0956,3069207,0
+FMC.US,D,20090529,000000,18.2496,18.6027,17.9546,18.5384,7132725,0
+FMC.US,D,20090601,000000,18.7543,19.1863,18.6027,18.8449,4450145,0
+FMC.US,D,20090602,000000,18.8921,18.8921,17.8433,18.4421,4932461,0
+FMC.US,D,20090603,000000,18.217,18.3486,18.0074,18.3486,3949581,0
+FMC.US,D,20090604,000000,18.4567,18.689,18.2671,18.5074,2536199,0
+FMC.US,D,20090605,000000,18.7514,18.8587,17.9295,18.0583,3436836,0
+FMC.US,D,20090608,000000,17.9467,17.9467,17.3711,17.4974,3988623,0
+FMC.US,D,20090609,000000,17.6461,18.5472,17.5002,18.3931,3077510,0
+FMC.US,D,20090610,000000,18.6443,18.7478,17.7761,18.1618,1647684,0
+FMC.US,D,20090611,000000,18.1455,18.4901,18.1055,18.1681,2687037,0
+FMC.US,D,20090612,000000,17.9385,18.0111,17.7434,17.8895,2467294,0
+FMC.US,D,20090615,000000,17.6626,17.726,17.1127,17.412,2133700,0
+FMC.US,D,20090616,000000,17.5646,17.8331,17.0473,17.0945,2804248,0
+FMC.US,D,20090617,000000,16.9739,17.2689,16.6435,17.0329,2965556,0
+FMC.US,D,20090618,000000,17.0038,17.1372,16.6716,16.736,1944867,0
+FMC.US,D,20090619,000000,16.9177,17.0846,16.5429,16.6435,1988018,0
+FMC.US,D,20090622,000000,16.5571,16.5571,15.6626,15.6688,2602290,0
+FMC.US,D,20090623,000000,15.7024,15.8868,15.4347,15.6816,2171298,0
+FMC.US,D,20090624,000000,15.8005,16.0021,15.511,15.6064,2576230,0
+FMC.US,D,20090625,000000,15.5737,16.3713,15.4675,16.1234,3336675,0
+FMC.US,D,20090626,000000,16.0801,16.3196,16.0464,16.1582,5651489,0
+FMC.US,D,20090629,000000,16.0021,16.6371,15.9356,16.4103,3741681,0
+FMC.US,D,20090630,000000,16.355,16.5502,16.0464,16.1345,4258387,0
+FMC.US,D,20090701,000000,16.2451,16.4666,15.8758,15.904,3505386,0
+FMC.US,D,20090702,000000,15.7124,15.7124,15.2596,15.306,4020120,0
+FMC.US,D,20090706,000000,15.1053,15.1053,14.6272,14.7953,5451811,0
+FMC.US,D,20090707,000000,14.7181,14.8178,14.1653,14.2497,5216834,0
+FMC.US,D,20090708,000000,14.2434,14.5854,14.2397,14.4593,4864296,0
+FMC.US,D,20090709,000000,14.6455,14.8059,14.2761,14.325,3830380,0
+FMC.US,D,20090710,000000,14.1572,14.3468,13.8765,14.0482,4016048,0
+FMC.US,D,20090713,000000,14.0101,14.8178,13.9938,14.7796,3593036,0
+FMC.US,D,20090714,000000,14.9048,15.1308,14.6834,14.7687,3442486,0
+FMC.US,D,20090715,000000,14.9077,15.178,14.9077,15.1608,3379356,0
+FMC.US,D,20090716,000000,15.1716,15.453,14.9765,15.1336,2497466,0
+FMC.US,D,20090717,000000,15.0727,15.1426,14.8523,14.952,2546415,0
+FMC.US,D,20090720,000000,15.1672,15.2705,14.7734,15.012,3188121,0
+FMC.US,D,20090721,000000,15.2152,15.3922,14.764,15.1053,3225344,0
+FMC.US,D,20090722,000000,14.9112,15.2071,14.8487,14.9402,2113949,0
+FMC.US,D,20090723,000000,14.9077,15.5436,14.758,15.4494,4553795,0
+FMC.US,D,20090724,000000,15.3376,15.7433,15.1426,15.6064,2978959,0
+FMC.US,D,20090727,000000,15.5954,15.7496,15.3713,15.629,2573966,0
+FMC.US,D,20090728,000000,15.453,15.7086,15.2287,15.3022,3706907,0
+FMC.US,D,20090729,000000,15.1207,15.236,14.6055,14.6455,5557318,0
+FMC.US,D,20090730,000000,14.6526,15.8268,14.6018,15.7188,7776626,0
+FMC.US,D,20090731,000000,15.619,16.6471,15.619,16.5909,7065536,0
+FMC.US,D,20090803,000000,16.8368,17.1417,16.8368,17.0283,4420722,0
+FMC.US,D,20090804,000000,16.8814,17.3159,16.8777,17.306,2415925,0
+FMC.US,D,20090805,000000,17.2731,17.3939,16.9864,17.1926,3494672,0
+FMC.US,D,20090806,000000,17.2424,17.4457,16.828,16.885,3013497,0
+FMC.US,D,20090807,000000,17.1525,17.2941,16.7813,17.2088,2307232,0
+FMC.US,D,20090810,000000,17.0473,17.1989,16.6862,16.9312,2802391,0
+FMC.US,D,20090811,000000,16.853,17.069,16.6798,16.9701,1942987,0
+FMC.US,D,20090812,000000,17.3604,17.797,17.3404,17.5764,3753030,0
+FMC.US,D,20090813,000000,17.6508,17.8351,17.3977,17.6208,3630155,0
+FMC.US,D,20090814,000000,17.6336,17.6461,17.257,17.3822,2441390,0
+FMC.US,D,20090817,000000,17.0392,17.1771,16.8023,17.0437,2122671,0
+FMC.US,D,20090818,000000,17.1564,17.3478,16.9611,16.9611,52457833,0
+FMC.US,D,20090819,000000,16.8312,16.9275,16.5011,16.6118,6127381,0
+FMC.US,D,20090820,000000,16.7595,16.8204,16.6118,16.7161,3873613,0
+FMC.US,D,20090821,000000,16.8169,17.1208,16.8169,17.1071,3352937,0
+FMC.US,D,20090824,000000,17.1071,17.561,16.9355,16.9921,2036028,0
+FMC.US,D,20090825,000000,16.9584,17.3711,16.8023,16.9238,2282405,0
+FMC.US,D,20090826,000000,16.8488,17.0038,16.5502,16.6253,2058921,0
+FMC.US,D,20090827,000000,16.6435,16.9639,16.3378,16.8312,2647236,0
+FMC.US,D,20090828,000000,17.0973,17.0973,16.6435,16.8488,1724277,0
+FMC.US,D,20090831,000000,16.5654,16.6598,16.2016,16.2688,2577627,0
+FMC.US,D,20090901,000000,16.0801,16.4939,15.9076,16.0801,3296454,0
+FMC.US,D,20090902,000000,16.0082,16.4103,15.7743,16.3014,3403390,0
+FMC.US,D,20090903,000000,16.4349,16.6154,16.286,16.6045,2452808,0
+FMC.US,D,20090904,000000,16.5909,16.774,16.3814,16.7706,2172510,0
+FMC.US,D,20090908,000000,17.0801,17.8297,16.9475,17.423,3831687,0
+FMC.US,D,20090909,000000,17.3822,17.797,17.1989,17.7643,5642272,0
+FMC.US,D,20090910,000000,17.7923,18.2379,17.6043,18.2342,3825727,0
+FMC.US,D,20090911,000000,18.2878,18.5629,18.0174,18.3685,2977468,0
+FMC.US,D,20090914,000000,18.1216,18.8051,17.9974,18.7514,3429488,0
+FMC.US,D,20090915,000000,18.7397,19.6191,18.737,19.5491,3675330,0
+FMC.US,D,20090916,000000,19.5609,19.6863,19.3389,19.6626,2058500,0
+FMC.US,D,20090917,000000,19.6154,19.7269,19.2941,19.434,2208306,0
+FMC.US,D,20090918,000000,19.5128,19.8251,19.2507,19.7769,3023725,0
+FMC.US,D,20090921,000000,19.5219,19.629,19.3559,19.5491,2552188,0
+FMC.US,D,20090922,000000,19.8006,19.8006,19.4411,19.482,1811524,0
+FMC.US,D,20090923,000000,19.4957,19.6762,19.2542,19.2568,1634669,0
+FMC.US,D,20090924,000000,19.2698,19.4131,18.8051,19.0739,2334462,0
+FMC.US,D,20090925,000000,18.9513,19.3251,18.7752,18.905,1622692,0
+FMC.US,D,20090928,000000,19.0511,19.4075,18.9566,19.2116,1198873,0
+FMC.US,D,20090929,000000,19.2233,19.502,19.0401,19.3222,1949950,0
+FMC.US,D,20090930,000000,19.3304,19.4294,18.9857,19.1863,1820373,0
+FMC.US,D,20091001,000000,19.0066,19.0066,17.6372,17.6508,8094823,0
+FMC.US,D,20091002,000000,17.4304,18.1345,17.3512,17.973,3741872,0
+FMC.US,D,20091005,000000,18.0792,18.6027,18.0292,18.4965,2373459,0
+FMC.US,D,20091006,000000,18.7752,18.9112,18.452,18.6581,2993225,0
+FMC.US,D,20091007,000000,18.6581,18.8959,18.217,18.4674,2050171,0
+FMC.US,D,20091008,000000,18.7009,18.835,18.4292,18.6979,2602081,0
+FMC.US,D,20091009,000000,18.7714,18.8521,18.6154,18.7543,1722642,0
+FMC.US,D,20091012,000000,18.9928,19.1699,18.8587,19.1346,1549387,0
+FMC.US,D,20091013,000000,19.0999,19.0999,18.7443,18.8087,1956073,0
+FMC.US,D,20091014,000000,19.1598,19.2044,18.8051,19.1672,2275539,0
+FMC.US,D,20091015,000000,19.07,19.267,19.0336,19.19,1203456,0
+FMC.US,D,20091016,000000,19.1147,19.1147,18.8123,18.9638,1621238,0
+FMC.US,D,20091019,000000,18.9602,19.532,18.9602,19.3832,1202172,0
+FMC.US,D,20091020,000000,19.3287,19.3389,18.7644,18.882,2056696,0
+FMC.US,D,20091021,000000,18.8225,19.1672,18.7188,18.7397,2257689,0
+FMC.US,D,20091022,000000,18.6581,19.19,18.3866,19.1699,1500287,0
+FMC.US,D,20091023,000000,19.3559,19.4893,18.6518,18.7188,2019316,0
+FMC.US,D,20091026,000000,18.7787,19.2342,18.2496,18.5213,2045901,0
+FMC.US,D,20091027,000000,18.542,18.7235,18.217,18.3052,2291863,0
+FMC.US,D,20091028,000000,18.315,18.3549,17.3512,17.3867,3382974,0
+FMC.US,D,20091029,000000,17.1173,18.1216,17.1173,18.0074,3942696,0
+FMC.US,D,20091030,000000,17.9157,18.1345,17.2188,17.4304,4099586,0
+FMC.US,D,20091102,000000,17.6372,17.8821,16.8947,17.355,4347288,0
+FMC.US,D,20091103,000000,17.1345,17.8033,17.0537,17.7587,3803737,0
+FMC.US,D,20091104,000000,18.0074,18.0074,17.492,17.5691,2191919,0
+FMC.US,D,20091105,000000,17.7761,17.9467,17.629,17.901,1730442,0
+FMC.US,D,20091106,000000,17.7178,18.2379,17.55,17.7861,2887728,0
+FMC.US,D,20091109,000000,18.0054,18.5919,17.9674,18.5919,1914699,0
+FMC.US,D,20091110,000000,18.4719,18.7216,18.3768,18.6735,2656992,0
+FMC.US,D,20091111,000000,18.905,18.9295,18.463,18.6001,2110015,0
+FMC.US,D,20091112,000000,18.5701,18.7514,18.3368,18.5029,2438917,0
+FMC.US,D,20091113,000000,18.5718,18.8421,18.4458,18.7543,1541596,0
+FMC.US,D,20091116,000000,18.9513,19.462,18.9513,19.4231,3155817,0
+FMC.US,D,20091117,000000,19.3823,19.5609,19.2606,19.5466,2548520,0
+FMC.US,D,20091118,000000,19.5701,19.6009,19.3251,19.4376,2279767,0
+FMC.US,D,20091119,000000,19.2777,19.334,19.0103,19.267,2478341,0
+FMC.US,D,20091120,000000,19.0564,19.2507,19.0166,19.2143,1239602,0
+FMC.US,D,20091123,000000,19.4893,19.6835,19.267,19.3678,1179489,0
+FMC.US,D,20091124,000000,19.2905,19.4847,19.0919,19.315,1146465,0
+FMC.US,D,20091125,000000,19.334,19.4585,19.1737,19.3389,1631663,0
+FMC.US,D,20091127,000000,18.7644,19.1699,18.6779,18.8703,707253,0
+FMC.US,D,20091130,000000,18.8622,19.1271,18.7578,19.0955,2033816,0
+FMC.US,D,20091201,000000,19.2568,19.451,19.2081,19.3304,1762089,0
+FMC.US,D,20091202,000000,19.2941,19.6998,19.2905,19.462,1746204,0
+FMC.US,D,20091203,000000,19.4204,19.629,19.0273,19.0881,2069333,0
+FMC.US,D,20091204,000000,19.462,19.6436,18.9393,19.247,1760814,0
+FMC.US,D,20091207,000000,19.176,19.4121,19.176,19.3304,1194785,0
+FMC.US,D,20091208,000000,19.1672,19.2116,18.9602,18.9955,1821842,0
+FMC.US,D,20091209,000000,19.0237,19.0955,18.7979,19.0237,1654126,0
+FMC.US,D,20091210,000000,19.2507,19.2941,18.9393,19.0436,1042699,0
+FMC.US,D,20091211,000000,19.0881,19.1824,18.9359,19.1571,1107977,0
+FMC.US,D,20091214,000000,19.4004,19.4265,19.131,19.3595,861538,0
+FMC.US,D,20091215,000000,19.1789,19.4448,19.0999,19.1062,1315791,0
+FMC.US,D,20091216,000000,19.2015,19.4658,19.1108,19.2307,1188249,0
+FMC.US,D,20091217,000000,19.0881,19.1417,18.8587,19.0473,1396256,0
+FMC.US,D,20091218,000000,19.19,19.2568,18.9021,19.0473,2943602,0
+FMC.US,D,20091221,000000,19.0881,19.3287,19.0881,19.1943,1133263,0
+FMC.US,D,20091222,000000,19.1971,19.434,19.1971,19.2977,917766,0
+FMC.US,D,20091223,000000,19.3967,19.4131,19.1699,19.3678,992778,0
+FMC.US,D,20091224,000000,19.4075,19.4757,19.2977,19.4177,264737,0
+FMC.US,D,20091228,000000,19.4757,19.5128,19.2081,19.3015,902193,0
+FMC.US,D,20091229,000000,19.3713,19.4075,19.247,19.3061,1061057,0
+FMC.US,D,20091230,000000,19.1528,19.3595,19.1108,19.247,658733,0
+FMC.US,D,20091231,000000,19.3122,19.4265,19.0203,19.0203,594112,0
+FMC.US,D,20100104,000000,19.287,19.4041,19.0545,19.3823,2622914,0
+FMC.US,D,20100105,000000,19.4075,19.4376,19.131,19.315,1559716,0
+FMC.US,D,20100106,000000,19.3304,19.658,19.2081,19.502,2177920,0
+FMC.US,D,20100107,000000,19.4693,19.5981,19.19,19.2606,2524589,0
+FMC.US,D,20100108,000000,19.1863,19.2787,18.8295,19.0881,3618897,0
+FMC.US,D,20100111,000000,19.1971,19.318,18.5012,18.5701,3159102,0
+FMC.US,D,20100112,000000,18.3685,18.5584,18.1807,18.5029,2025946,0
+FMC.US,D,20100113,000000,18.5346,18.6735,18.3486,18.5756,1208080,0
+FMC.US,D,20100114,000000,18.4719,18.6027,18.2496,18.2978,1916073,0
+FMC.US,D,20100115,000000,18.2244,18.2415,17.9448,18.1481,4465854,0
+FMC.US,D,20100119,000000,18.1455,18.4719,18.09,18.4321,1979504,0
+FMC.US,D,20100120,000000,18.2062,18.4292,17.9622,18.3621,2710347,0
+FMC.US,D,20100121,000000,18.4193,18.9021,18.2198,18.3658,3082817,0
+FMC.US,D,20100122,000000,18.3015,18.4421,17.9113,17.9773,2824407,0
+FMC.US,D,20100125,000000,18.217,18.3486,18.0537,18.1779,1586443,0
+FMC.US,D,20100126,000000,18.0537,18.1881,17.8469,17.9157,1211946,0
+FMC.US,D,20100127,000000,17.8433,17.932,17.5574,17.8614,1739557,0
+FMC.US,D,20100128,000000,17.8821,17.9295,17.3921,17.4457,2146686,0
+FMC.US,D,20100129,000000,17.6545,17.9295,17.3512,17.3757,1982559,0
+FMC.US,D,20100201,000000,17.5574,17.9467,17.4804,17.9467,1993007,0
+FMC.US,D,20100202,000000,17.9702,18.3432,17.7643,18.1527,1962064,0
+FMC.US,D,20100203,000000,18.0537,18.2415,17.8576,18.0174,1215008,0
+FMC.US,D,20100204,000000,17.8232,17.893,17.3096,17.3251,2226052,0
+FMC.US,D,20100205,000000,17.4194,18.5246,17.4194,18.1164,5213887,0
+FMC.US,D,20100208,000000,18.2062,18.4339,17.8859,18.1961,4194020,0
+FMC.US,D,20100209,000000,18.4856,18.8485,18.3052,18.727,2900625,0
+FMC.US,D,20100210,000000,18.7352,18.8421,18.3731,18.6518,2321453,0
+FMC.US,D,20100211,000000,18.6443,19.1571,18.5518,19.131,2554489,0
+FMC.US,D,20100212,000000,18.882,19.247,18.6518,18.9928,3225261,0
+FMC.US,D,20100216,000000,19.19,19.2834,18.9712,19.2625,4425198,0
+FMC.US,D,20100217,000000,19.4004,19.5266,19.2015,19.434,2241428,0
+FMC.US,D,20100218,000000,19.3522,19.5945,19.315,19.532,1930897,0
+FMC.US,D,20100219,000000,19.4411,19.6327,19.4265,19.5735,2336650,0
+FMC.US,D,20100222,000000,19.6762,19.6762,19.1789,19.3713,2214797,0
+FMC.US,D,20100223,000000,19.2307,19.4121,19.0166,19.0771,2146129,0
+FMC.US,D,20100224,000000,19.2081,19.4075,18.9928,19.2116,2127913,0
+FMC.US,D,20100225,000000,18.8731,19.1271,18.7614,19.1108,2222030,0
+FMC.US,D,20100226,000000,19.1824,19.6046,19.1824,19.4993,2372765,0
+FMC.US,D,20100301,000000,19.4585,19.6926,19.2698,19.6926,2575548,0
+FMC.US,D,20100302,000000,19.8105,20.061,19.7797,19.9229,2443489,0
+FMC.US,D,20100303,000000,20.0358,20.3287,19.9757,20.0064,3369876,0
+FMC.US,D,20100304,000000,20.0837,20.1235,19.8877,20.0537,2349036,0
+FMC.US,D,20100305,000000,20.2187,20.4376,20.1589,20.3985,1604604,0
+FMC.US,D,20100308,000000,20.4139,20.5392,20.2161,20.3104,1265531,0
+FMC.US,D,20100309,000000,20.2035,20.4794,20.1589,20.2779,1339170,0
+FMC.US,D,20100310,000000,20.2943,20.3949,20.0837,20.2822,1292012,0
+FMC.US,D,20100311,000000,20.2035,20.3477,20.0064,20.3477,1239186,0
+FMC.US,D,20100312,000000,20.4892,20.7434,20.4268,20.5673,1603030,0
+FMC.US,D,20100315,000000,20.5673,20.6681,20.3351,20.463,842470,0
+FMC.US,D,20100316,000000,20.4139,20.5566,20.384,20.5529,1398670,0
+FMC.US,D,20100317,000000,20.6445,20.6998,20.5056,20.6445,869755,0
+FMC.US,D,20100318,000000,20.6681,20.747,20.4603,20.6092,850494,0
+FMC.US,D,20100319,000000,20.6334,20.7579,20.2979,20.463,2204072,0
+FMC.US,D,20100322,000000,20.2896,20.6935,20.2097,20.6709,1650071,0
+FMC.US,D,20100323,000000,20.7244,20.9477,20.618,20.9477,1028783,0
+FMC.US,D,20100324,000000,20.8694,21.2288,20.747,21.0283,1869005,0
+FMC.US,D,20100325,000000,21.139,21.2142,20.5947,20.6154,1387182,0
+FMC.US,D,20100326,000000,20.6552,20.8377,20.4302,20.5673,1497987,0
+FMC.US,D,20100329,000000,20.5972,20.7179,20.5247,20.618,1161640,0
+FMC.US,D,20100330,000000,20.6709,21.0463,20.6709,20.942,2258894,0
+FMC.US,D,20100331,000000,20.846,20.9593,20.5701,20.6492,1761621,0
+FMC.US,D,20100401,000000,20.7904,20.9667,20.6008,20.8578,1443284,0
+FMC.US,D,20100405,000000,20.9103,21.237,20.7761,21.2325,1898988,0
+FMC.US,D,20100406,000000,21.2343,21.6009,21.1636,21.5729,1983328,0
+FMC.US,D,20100407,000000,21.5402,21.8314,21.4864,21.6607,2414644,0
+FMC.US,D,20100408,000000,21.61,21.7144,21.4629,21.6282,2857339,0
+FMC.US,D,20100409,000000,21.7179,21.9293,21.7179,21.9186,1218934,0
+FMC.US,D,20100412,000000,21.9438,21.9731,21.7777,21.8415,1494404,0
+FMC.US,D,20100413,000000,21.7852,21.9402,21.7379,21.904,2020075,0
+FMC.US,D,20100414,000000,21.9293,21.9828,21.8167,21.8986,1071765,0
+FMC.US,D,20100415,000000,21.8133,22.0275,21.7852,21.8314,3244992,0
+FMC.US,D,20100416,000000,21.7344,21.8796,21.5338,21.8242,4344338,0
+FMC.US,D,20100419,000000,21.6499,21.8722,21.58,21.8678,3518715,0
+FMC.US,D,20100420,000000,22.0717,22.1543,21.9521,22.0457,975908,0
+FMC.US,D,20100421,000000,21.9929,22.0164,21.7707,21.8913,1825555,0
+FMC.US,D,20100422,000000,21.6718,22.0636,21.639,22.0102,1698284,0
+FMC.US,D,20100423,000000,22.0636,22.2278,21.9212,22.219,1674571,0
+FMC.US,D,20100426,000000,22.2434,22.3187,21.9321,21.9731,1450758,0
+FMC.US,D,20100427,000000,21.9521,22.0391,21.5702,21.7344,6720022,0
+FMC.US,D,20100428,000000,21.8276,21.9974,21.7099,21.8578,4064200,0
+FMC.US,D,20100429,000000,22.0494,22.396,22.0494,22.1943,3143587,0
+FMC.US,D,20100430,000000,22.2941,22.4084,21.6961,21.7071,2754500,0
+FMC.US,D,20100503,000000,21.8796,21.9991,21.6718,21.9321,2590297,0
+FMC.US,D,20100504,000000,21.3522,22.0892,20.6119,21.8341,12705674,0
+FMC.US,D,20100505,000000,21.6236,21.9369,21.4094,21.8276,6592156,0
+FMC.US,D,20100506,000000,21.6536,22.002,20.4139,21.8276,10383563,0
+FMC.US,D,20100507,000000,21.7934,21.9568,20.7244,21.4204,8862266,0
+FMC.US,D,20100510,000000,22.4084,22.443,21.7815,22.0164,4395276,0
+FMC.US,D,20100511,000000,21.7489,22.1074,21.7489,21.8531,2158759,0
+FMC.US,D,20100512,000000,21.9293,22.2461,21.8496,22.2162,2226640,0
+FMC.US,D,20100513,000000,22.1843,22.374,21.9485,22.0102,1250517,0
+FMC.US,D,20100514,000000,21.8949,21.9568,21.1199,21.2643,4522819,0
+FMC.US,D,20100517,000000,21.2833,21.5872,21.0673,21.4456,5232895,0
+FMC.US,D,20100518,000000,21.5754,21.8868,20.8078,20.8395,3451055,0
+FMC.US,D,20100519,000000,20.7179,20.7652,20.3287,20.7153,2664100,0
+FMC.US,D,20100520,000000,20.0537,20.5148,19.9357,20.0837,4306845,0
+FMC.US,D,20100521,000000,19.8394,20.3695,19.4693,20.3351,3813720,0
+FMC.US,D,20100524,000000,20.1954,20.2943,19.8686,19.8877,2978431,0
+FMC.US,D,20100525,000000,19.4411,20.092,19.334,20.0837,2808818,0
+FMC.US,D,20100526,000000,20.307,20.658,20.0837,20.1472,2283109,0
+FMC.US,D,20100527,000000,20.6008,20.9738,20.3949,20.9738,1804296,0
+FMC.US,D,20100528,000000,20.8694,20.9103,20.5737,20.6518,1921402,0
+FMC.US,D,20100601,000000,20.5148,20.6382,20.0112,20.0176,1796333,0
+FMC.US,D,20100602,000000,20.0992,20.945,20.0992,20.945,2027280,0
+FMC.US,D,20100603,000000,20.8532,21.0411,20.5392,20.7652,1722685,0
+FMC.US,D,20100604,000000,20.3931,20.5874,19.8187,19.8633,1714973,0
+FMC.US,D,20100607,000000,19.8996,20.1997,19.718,19.746,1653521,0
+FMC.US,D,20100608,000000,19.7597,20.2434,19.6626,20.2288,2959442,0
+FMC.US,D,20100609,000000,20.3523,20.6518,20.0944,20.1954,1674947,0
+FMC.US,D,20100610,000000,20.5392,20.9148,20.5356,20.9148,1635467,0
+FMC.US,D,20100611,000000,20.6055,21.139,20.6055,21.1153,1022538,0
+FMC.US,D,20100614,000000,21.1852,21.531,21.0194,21.0635,1960679,0
+FMC.US,D,20100615,000000,21.2862,21.5911,21.2325,21.5872,2069307,0
+FMC.US,D,20100616,000000,21.3578,21.6308,21.3449,21.5402,1789600,0
+FMC.US,D,20100617,000000,21.6264,21.6898,21.3169,21.6499,1704366,0
+FMC.US,D,20100618,000000,21.4739,21.6236,21.2753,21.2962,3068158,0
+FMC.US,D,20100621,000000,21.3995,21.6146,21.1852,21.3278,2835573,0
+FMC.US,D,20100622,000000,21.3351,21.6463,21.0283,21.0329,1813167,0
+FMC.US,D,20100623,000000,21.071,21.1489,20.8578,21.0038,2503115,0
+FMC.US,D,20100624,000000,20.945,21.1199,20.532,20.5874,2585263,0
+FMC.US,D,20100625,000000,20.6518,20.8243,20.4854,20.5701,3025502,0
+FMC.US,D,20100628,000000,20.5392,20.707,20.3931,20.5529,1525931,0
+FMC.US,D,20100629,000000,20.2624,20.3171,19.7561,19.8659,2356217,0
+FMC.US,D,20100630,000000,19.9003,20.0329,19.5246,19.5874,2328490,0
+FMC.US,D,20100701,000000,19.7344,19.7344,19.1271,19.5537,2809074,0
+FMC.US,D,20100702,000000,19.6009,19.7116,19.1863,19.287,1865472,0
+FMC.US,D,20100706,000000,19.629,19.6998,18.9784,19.1863,2602771,0
+FMC.US,D,20100707,000000,19.1598,19.6119,19.131,19.6081,3023530,0
+FMC.US,D,20100708,000000,19.7869,20.0537,19.7435,20.0138,2692005,0
+FMC.US,D,20100709,000000,20.0574,20.4058,19.9613,20.2724,1538883,0
+FMC.US,D,20100712,000000,20.2434,20.2752,19.8561,19.9214,1671630,0
+FMC.US,D,20100713,000000,20.1827,20.4854,20.1329,20.4058,2347450,0
+FMC.US,D,20100714,000000,20.3695,20.4794,20.137,20.3351,1628746,0
+FMC.US,D,20100715,000000,20.3313,20.3313,19.9795,20.2161,1947068,0
+FMC.US,D,20100716,000000,20.092,20.1292,19.7534,19.7906,2716436,0
+FMC.US,D,20100719,000000,19.8394,19.8659,19.5819,19.7942,1070946,0
+FMC.US,D,20100720,000000,19.5609,20.1745,19.5609,20.1707,1365586,0
+FMC.US,D,20100721,000000,20.307,20.4139,19.9039,20.0003,2174149,0
+FMC.US,D,20100722,000000,20.2552,20.4892,20.1329,20.2779,3244889,0
+FMC.US,D,20100723,000000,20.2488,20.6245,20.2324,20.6055,2694823,0
+FMC.US,D,20100726,000000,20.6008,21.0747,20.6008,21.0673,1975383,0
+FMC.US,D,20100727,000000,21.2795,21.3829,20.945,21.0602,1808969,0
+FMC.US,D,20100728,000000,20.9902,21.3686,20.9902,21.1273,2299467,0
+FMC.US,D,20100729,000000,21.2578,21.6989,20.345,21.4864,5016792,0
+FMC.US,D,20100730,000000,21.2343,21.5338,21.2325,21.3133,2875254,0
+FMC.US,D,20100802,000000,21.61,21.7588,21.4094,21.6753,2962123,0
+FMC.US,D,20100803,000000,21.5402,21.7588,21.4456,21.6536,1803641,0
+FMC.US,D,20100804,000000,21.6681,22.0129,21.6636,21.9784,1980807,0
+FMC.US,D,20100805,000000,21.8678,22.0636,21.8276,21.9749,993194,0
+FMC.US,D,20100806,000000,21.7852,22.1074,21.6835,21.9005,968003,0
+FMC.US,D,20100809,000000,21.9649,22.0753,21.8034,21.9568,1332284,0
+FMC.US,D,20100810,000000,21.6799,21.7452,21.2505,21.4094,2535960,0
+FMC.US,D,20100811,000000,21.0247,21.0501,20.6518,20.8114,1787968,0
+FMC.US,D,20100812,000000,20.5646,20.8832,20.502,20.7579,1042253,0
+FMC.US,D,20100813,000000,20.6818,20.8976,20.5972,20.7108,936648,0
+FMC.US,D,20100816,000000,20.5673,20.945,20.4657,20.8315,925341,0
+FMC.US,D,20100817,000000,21.0872,21.5702,21.0872,21.3313,1762371,0
+FMC.US,D,20100818,000000,21.3033,21.5837,21.1273,21.511,1577043,0
+FMC.US,D,20100819,000000,21.4494,21.4585,20.8424,21.0073,1083582,0
+FMC.US,D,20100820,000000,20.8243,21.1199,20.7153,21.0919,1249637,0
+FMC.US,D,20100823,000000,21.1563,21.414,21.1489,21.1935,2022791,0
+FMC.US,D,20100824,000000,20.9321,21.071,20.7037,20.7532,1427248,0
+FMC.US,D,20100825,000000,20.6055,20.6445,20.2097,20.6008,2066150,0
+FMC.US,D,20100826,000000,20.747,21.0747,20.658,20.8532,1428050,0
+FMC.US,D,20100827,000000,20.9709,21.511,20.7652,21.5085,1072705,0
+FMC.US,D,20100830,000000,21.4522,21.5729,21.2678,21.2885,1273064,0
+FMC.US,D,20100831,000000,21.1508,21.3397,20.9938,21.2416,2001654,0
+FMC.US,D,20100901,000000,21.5591,21.7707,21.3959,21.7707,2629553,0
+FMC.US,D,20100902,000000,21.8242,22.0636,21.8006,21.9929,1213946,0
+FMC.US,D,20100903,000000,22.1697,22.3025,22.0574,22.2577,1352486,0
+FMC.US,D,20100907,000000,21.9649,22.2535,21.9649,22.081,860520,0
+FMC.US,D,20100908,000000,22.2009,22.5001,22.1508,22.3551,823150,0
+FMC.US,D,20100909,000000,22.6226,22.6263,22.0391,22.0972,1117452,0
+FMC.US,D,20100910,000000,22.1419,22.1843,21.8796,21.9005,1647729,0
+FMC.US,D,20100913,000000,22.1036,22.4902,22.1036,22.4748,1050138,0
+FMC.US,D,20100914,000000,22.4247,22.7163,22.4049,22.5102,940781,0
+FMC.US,D,20100915,000000,22.4285,22.6681,22.3378,22.6401,1052048,0
+FMC.US,D,20100916,000000,22.6135,22.7933,22.6108,22.7363,845481,0
+FMC.US,D,20100917,000000,22.923,23.0519,22.7079,22.9758,1381917,0
+FMC.US,D,20100920,000000,23.0076,23.3759,22.9376,23.3623,1364179,0
+FMC.US,D,20100921,000000,23.4193,23.6646,23.2724,23.3395,2834256,0
+FMC.US,D,20100922,000000,23.346,23.4785,23.091,23.1082,1496936,0
+FMC.US,D,20100923,000000,22.844,23.1419,22.7126,22.7461,1619044,0
+FMC.US,D,20100924,000000,22.9177,23.3395,22.8668,23.2278,2261050,0
+FMC.US,D,20100927,000000,23.1934,23.2551,23.0302,23.0837,1278522,0
+FMC.US,D,20100928,000000,23.0945,23.3351,22.6954,23.2825,1695216,0
+FMC.US,D,20100929,000000,23.2317,23.3595,23.0764,23.1782,1287463,0
+FMC.US,D,20100930,000000,23.3569,23.6001,23.0502,23.3333,1727753,0
+FMC.US,D,20101001,000000,23.2079,23.2851,22.7969,23.1335,3470183,0
+FMC.US,D,20101004,000000,23.0339,23.1863,23.0047,23.1501,1941918,0
+FMC.US,D,20101005,000000,23.4348,23.7579,23.306,23.737,1425061,0
+FMC.US,D,20101006,000000,23.748,23.856,23.5946,23.6827,958935,0
+FMC.US,D,20101007,000000,23.7407,23.7506,23.1934,23.3351,1616465,0
+FMC.US,D,20101008,000000,23.4013,23.7896,23.4013,23.6472,1708162,0
+FMC.US,D,20101011,000000,23.7071,23.7617,23.5211,23.7236,1317089,0
+FMC.US,D,20101012,000000,23.5383,23.7978,23.2661,23.7436,1404645,0
+FMC.US,D,20101013,000000,23.8742,24.3024,23.8304,24.2151,1858599,0
+FMC.US,D,20101014,000000,24.3024,24.3778,23.8788,24.0019,1065698,0
+FMC.US,D,20101015,000000,24.1118,24.2988,23.5492,24.0537,1324047,0
+FMC.US,D,20101018,000000,24.0346,24.1945,23.9365,24.0765,891633,0
+FMC.US,D,20101019,000000,23.7252,24.0275,23.5401,23.6263,1673486,0
+FMC.US,D,20101020,000000,23.7769,24.1556,23.7436,23.8849,1679347,0
+FMC.US,D,20101021,000000,23.9404,24.2388,23.7896,23.9857,1201820,0
+FMC.US,D,20101022,000000,24.0646,24.0883,23.8105,23.9365,535640,0
+FMC.US,D,20101025,000000,24.1045,24.4477,24.1,24.276,917388,0
+FMC.US,D,20101026,000000,24.1316,24.1899,23.765,24.1672,1598894,0
+FMC.US,D,20101027,000000,23.5284,24.0457,23.4819,23.6472,1959138,0
+FMC.US,D,20101028,000000,24.0475,25.3603,24.0475,25.1791,3656243,0
+FMC.US,D,20101029,000000,24.9675,25.1509,24.7162,24.9349,2101782,0
+FMC.US,D,20101101,000000,25.1791,25.1871,24.8578,25.052,1735526,0
+FMC.US,D,20101102,000000,25.3144,25.5927,25.1308,25.5591,1362531,0
+FMC.US,D,20101103,000000,25.6381,25.6381,25.2181,25.4911,1220853,0
+FMC.US,D,20101104,000000,25.8249,26.0195,25.7209,26.0022,1496482,0
+FMC.US,D,20101105,000000,25.9901,26.2516,25.9901,26.2233,1739423,0
+FMC.US,D,20101108,000000,26.0638,26.4103,26.0328,26.2725,1416047,0
+FMC.US,D,20101109,000000,26.3041,26.3641,25.8688,25.9766,1154578,0
+FMC.US,D,20101110,000000,26.0056,26.1691,25.7642,26.1581,833773,0
+FMC.US,D,20101111,000000,25.9383,26.4103,25.9383,26.3116,1140066,0
+FMC.US,D,20101112,000000,26.0465,26.247,25.5347,25.6528,1138913,0
+FMC.US,D,20101115,000000,25.7417,26.0166,25.6799,25.8324,1069075,0
+FMC.US,D,20101116,000000,25.6692,25.6692,25.12,25.4283,1401000,0
+FMC.US,D,20101117,000000,25.4377,25.6319,25.2424,25.5093,778478,0
+FMC.US,D,20101118,000000,25.8404,26.3867,25.8142,26.209,1288352,0
+FMC.US,D,20101119,000000,26.0919,26.3505,25.9711,26.3413,1012793,0
+FMC.US,D,20101122,000000,26.2298,26.5765,25.9383,26.3468,1303225,0
+FMC.US,D,20101123,000000,26.1409,26.1409,25.7554,25.905,1554492,0
+FMC.US,D,20101124,000000,26.2162,26.9105,26.2162,26.8959,1778944,0
+FMC.US,D,20101126,000000,26.5628,27.1745,26.5628,26.9757,818982,0
+FMC.US,D,20101129,000000,26.6953,26.9658,26.4266,26.8786,1670298,0
+FMC.US,D,20101130,000000,26.5873,26.7335,26.4775,26.5428,2217457,0
+FMC.US,D,20101201,000000,27.0356,27.5565,26.7144,27.4612,2724723,0
+FMC.US,D,20101202,000000,27.5211,27.8941,27.2071,27.3415,3838284,0
+FMC.US,D,20101203,000000,27.2641,27.668,27.2416,27.3626,2054122,0
+FMC.US,D,20101206,000000,27.1945,27.5755,27.1945,27.4231,1623286,0
+FMC.US,D,20101207,000000,27.7735,27.9777,27.6463,27.6545,1655586,0
+FMC.US,D,20101208,000000,27.6618,27.8714,27.4042,27.5755,806653,0
+FMC.US,D,20101209,000000,27.8051,27.8051,27.4511,27.709,815118,0
+FMC.US,D,20101210,000000,27.8125,27.9377,27.6028,27.7632,578552,0
+FMC.US,D,20101213,000000,27.8168,27.9577,27.218,27.2552,2402581,0
+FMC.US,D,20101214,000000,27.2852,27.3441,27.1,27.218,1340238,0
+FMC.US,D,20101215,000000,27.1126,27.3714,26.9757,27.0356,887361,0
+FMC.US,D,20101216,000000,27.0782,27.3714,27.0276,27.2932,1584413,0
+FMC.US,D,20101217,000000,27.2852,27.3232,26.9584,27.1998,1560999,0
+FMC.US,D,20101220,000000,27.2761,27.2969,27.0391,27.0748,1263245,0
+FMC.US,D,20101221,000000,27.2071,27.4475,27.2071,27.3714,1611003,0
+FMC.US,D,20101222,000000,27.335,27.3876,26.9975,27.1526,864474,0
+FMC.US,D,20101223,000000,27.1126,27.3523,26.8868,27.1845,669704,0
+FMC.US,D,20101227,000000,27.3188,27.3188,26.9695,27.1745,548699,0
+FMC.US,D,20101228,000000,27.2253,27.3714,27.0448,27.1201,916356,0
+FMC.US,D,20101229,000000,27.2452,27.2932,26.9095,27.2108,923961,0
+FMC.US,D,20101230,000000,27.2071,27.5181,27.1699,27.3523,672285,0
+FMC.US,D,20101231,000000,27.2699,27.4293,27.2089,27.2506,686931,0
+FMC.US,D,20110103,000000,27.5174,27.7344,27.4711,27.484,1344819,0
+FMC.US,D,20110104,000000,27.5339,27.5339,26.7326,26.7962,1607091,0
+FMC.US,D,20110105,000000,26.6545,26.6545,26.4458,26.5248,2354122,0
+FMC.US,D,20110106,000000,26.5392,26.7207,26.2017,26.2751,1498415,0
+FMC.US,D,20110107,000000,26.5803,26.5803,26.1237,26.1991,798089,0
+FMC.US,D,20110110,000000,26.0328,26.1872,25.9383,26.1372,2175167,0
+FMC.US,D,20110111,000000,26.2434,26.3077,26.0575,26.18,1186631,0
+FMC.US,D,20110112,000000,26.3678,26.5827,26.2323,26.5827,761785,0
+FMC.US,D,20110113,000000,26.5567,26.7071,26.3641,26.4603,749377,0
+FMC.US,D,20110114,000000,26.4014,26.6282,26.2659,26.5193,1049166,0
+FMC.US,D,20110118,000000,26.5328,26.9729,26.4485,26.9077,970527,0
+FMC.US,D,20110119,000000,26.9249,26.9249,26.1618,26.1991,962932,0
+FMC.US,D,20110120,000000,26.0501,26.0501,25.5456,25.8404,1527373,0
+FMC.US,D,20110121,000000,26.0799,26.0919,25.7554,25.9466,895044,0
+FMC.US,D,20110124,000000,25.9901,26.2399,25.9641,26.2162,1393215,0
+FMC.US,D,20110125,000000,26.1345,26.2233,25.8939,26.2162,1383934,0
+FMC.US,D,20110126,000000,26.1914,26.5292,26.022,26.0528,2348182,0
+FMC.US,D,20110127,000000,26.0393,26.247,25.4403,26.0991,2292599,0
+FMC.US,D,20110128,000000,26.1148,26.3215,25.5818,25.5846,1801065,0
+FMC.US,D,20110131,000000,25.4757,26.2333,25.4757,25.9413,1879008,0
+FMC.US,D,20110201,000000,26.5656,27.1845,26.4375,26.9803,3395563,0
+FMC.US,D,20110202,000000,26.8868,27.1318,26.8078,27.0356,1406158,0
+FMC.US,D,20110203,000000,27.0391,27.1945,26.7326,27.1055,1233158,0
+FMC.US,D,20110204,000000,27.0748,27.3876,26.9867,27.3586,1064584,0
+FMC.US,D,20110207,000000,27.5829,27.9603,27.4268,27.6545,2018326,0
+FMC.US,D,20110208,000000,27.2253,28.2815,26.9803,28.1409,3396297,0
+FMC.US,D,20110209,000000,28.1518,28.2008,27.6709,27.7416,1989458,0
+FMC.US,D,20110210,000000,27.5492,27.9777,27.5492,27.7797,1737263,0
+FMC.US,D,20110211,000000,27.6383,27.9122,27.5927,27.8277,1167439,0
+FMC.US,D,20110214,000000,27.788,27.9777,27.7698,27.8277,817918,0
+FMC.US,D,20110215,000000,27.7162,27.7307,27.268,27.3159,1514073,0
+FMC.US,D,20110216,000000,27.4558,27.7763,27.3415,27.7607,1135692,0
+FMC.US,D,20110218,000000,27.9639,28.0212,27.4958,27.6783,1558126,0
+FMC.US,D,20110222,000000,27.7051,27.7051,26.3942,26.4458,2928257,0
+FMC.US,D,20110223,000000,26.4241,26.434,25.4701,25.8632,2160788,0
+FMC.US,D,20110224,000000,25.7209,25.9766,25.3423,25.6427,2323401,0
+FMC.US,D,20110225,000000,25.837,26.1345,25.7825,25.9365,1691920,0
+FMC.US,D,20110228,000000,26.109,26.4314,25.9583,26.4141,1861080,0
+FMC.US,D,20110301,000000,26.5765,26.6553,25.886,25.9365,2028214,0
+FMC.US,D,20110302,000000,25.9114,26.3942,25.9003,26.2688,1414403,0
+FMC.US,D,20110303,000000,26.6517,27.0564,26.5666,26.9675,1246957,0
+FMC.US,D,20110304,000000,27.001,27.0483,26.3334,26.5974,1261845,0
+FMC.US,D,20110307,000000,26.7916,26.8632,25.9503,26.1148,1692594,0
+FMC.US,D,20110308,000000,26.2124,26.6037,25.9383,26.4521,1019698,0
+FMC.US,D,20110309,000000,26.2859,26.3678,25.8142,25.9738,1748283,0
+FMC.US,D,20110310,000000,25.6571,25.8459,25.2878,25.6201,1574290,0
+FMC.US,D,20110311,000000,25.5138,26.0118,25.5138,25.8749,1551462,0
+FMC.US,D,20110314,000000,25.5818,26.0393,25.4601,25.7526,1317313,0
+FMC.US,D,20110315,000000,25.0926,25.8515,24.7534,25.6319,2192827,0
+FMC.US,D,20110316,000000,25.6019,25.8831,25.3043,25.6319,2783133,0
+FMC.US,D,20110317,000000,26.1263,26.2751,25.8288,25.923,1335086,0
+FMC.US,D,20110318,000000,26.3578,26.3578,26.0492,26.2353,2347574,0
+FMC.US,D,20110321,000000,26.6045,27.1862,26.4848,27.169,2954931,0
+FMC.US,D,20110322,000000,27.2054,27.2798,26.8326,27.2089,2294370,0
+FMC.US,D,20110323,000000,27.2842,27.8957,27.1183,27.8332,2442217,0
+FMC.US,D,20110324,000000,28.0392,28.4449,27.7372,28.1935,2734057,0
+FMC.US,D,20110325,000000,28.3307,28.6174,28.2614,28.4702,1815500,0
+FMC.US,D,20110328,000000,28.5702,28.6392,28.1508,28.2163,1457330,0
+FMC.US,D,20110329,000000,28.2326,28.6963,28.0819,28.6627,1229105,0
+FMC.US,D,20110330,000000,28.8044,29.0439,28.5601,28.9386,1541628,0
+FMC.US,D,20110331,000000,28.856,29.2571,28.856,29.0214,1054416,0
+FMC.US,D,20110401,000000,29.2434,29.4459,29.1418,29.4277,1565446,0
+FMC.US,D,20110404,000000,29.4884,29.7724,29.4485,29.6891,1455704,0
+FMC.US,D,20110405,000000,29.6199,30.0648,29.5492,29.6891,1628816,0
+FMC.US,D,20110406,000000,29.8332,30.0184,29.3397,29.5031,1284119,0
+FMC.US,D,20110407,000000,29.4524,29.7798,29.2199,29.3497,1162516,0
+FMC.US,D,20110408,000000,29.5719,29.6263,28.9622,29.1202,1203424,0
+FMC.US,D,20110411,000000,29.2225,29.2336,28.7725,28.8188,1068415,0
+FMC.US,D,20110412,000000,28.6853,28.8722,28.533,28.6057,1124182,0
+FMC.US,D,20110413,000000,28.8007,28.876,28.3731,28.6507,1077492,0
+FMC.US,D,20110414,000000,28.434,28.9584,28.2899,28.9095,1588736,0
+FMC.US,D,20110415,000000,29.0222,29.2797,28.8722,29.1636,1762536,0
+FMC.US,D,20110418,000000,28.7661,29.0283,28.5518,28.9158,1481120,0
+FMC.US,D,20110419,000000,28.9186,29.1381,28.8287,29.0439,1407909,0
+FMC.US,D,20110420,000000,29.5265,29.9831,29.5265,29.6917,1709621,0
+FMC.US,D,20110421,000000,29.8025,30.0311,29.6263,30.0274,1021708,0
+FMC.US,D,20110425,000000,29.9676,30.0648,29.6156,29.8224,621183,0
+FMC.US,D,20110426,000000,30.0458,30.2988,29.9014,30.0793,1341673,0
+FMC.US,D,20110427,000000,30.2071,30.2071,29.5719,29.8703,1057226,0
+FMC.US,D,20110428,000000,29.8558,30.0793,29.7988,30.0002,1383582,0
+FMC.US,D,20110429,000000,30.1546,30.4267,30.0692,30.1636,1404992,0
+FMC.US,D,20110502,000000,30.4494,30.5076,29.6964,29.8035,2285547,0
+FMC.US,D,20110503,000000,29.8035,29.8224,28.334,28.7968,4367494,0
+FMC.US,D,20110504,000000,28.8116,28.8395,28.2778,28.4812,2301292,0
+FMC.US,D,20110505,000000,28.2461,28.6726,28.0739,28.4666,2347757,0
+FMC.US,D,20110506,000000,28.9994,29.5156,28.8077,28.9448,2481025,0
+FMC.US,D,20110509,000000,28.9448,29.336,28.9122,29.2372,1115596,0
+FMC.US,D,20110510,000000,29.3723,29.5565,29.3269,29.4741,1164330,0
+FMC.US,D,20110511,000000,29.3723,29.4422,28.6763,28.9286,1163503,0
+FMC.US,D,20110512,000000,28.8044,28.8044,28.3878,28.7334,1559736,0
+FMC.US,D,20110513,000000,28.7453,28.7907,28.3939,28.6019,1536944,0
+FMC.US,D,20110516,000000,28.4277,28.9955,28.3659,28.5557,1104472,0
+FMC.US,D,20110517,000000,28.3976,28.4873,27.9531,28.2008,1080382,0
+FMC.US,D,20110518,000000,28.3939,28.6627,28.0312,28.6174,1749646,0
+FMC.US,D,20110519,000000,28.8252,29.0031,28.5394,28.7372,1022721,0
+FMC.US,D,20110520,000000,28.7153,28.8551,28.1373,28.6791,1722491,0
+FMC.US,D,20110523,000000,28.2362,28.3388,28.0392,28.1373,1419508,0
+FMC.US,D,20110524,000000,28.2652,28.4974,27.9838,28.0947,2074708,0
+FMC.US,D,20110525,000000,28.002,28.4812,27.8932,28.3451,2141669,0
+FMC.US,D,20110526,000000,28.2499,28.4731,28.0601,28.3916,1588411,0
+FMC.US,D,20110527,000000,28.4911,28.7907,28.3516,28.5066,1386329,0
+FMC.US,D,20110531,000000,28.984,28.984,28.4802,28.8224,1944648,0
+FMC.US,D,20110601,000000,28.4842,28.7334,27.8251,27.8523,1474724,0
+FMC.US,D,20110602,000000,27.8315,28.2934,27.6399,27.8277,1268193,0
+FMC.US,D,20110603,000000,27.3396,27.5682,27.1925,27.2272,1995975,0
+FMC.US,D,20110606,000000,27.1145,27.5239,26.9114,27.0329,1486837,0
+FMC.US,D,20110607,000000,27.1092,27.2552,26.9574,26.9894,1310775,0
+FMC.US,D,20110608,000000,26.8777,26.9894,26.6082,26.7153,1250758,0
+FMC.US,D,20110609,000000,27.1227,27.3876,26.7071,27.1945,1415506,0
+FMC.US,D,20110610,000000,27.002,27.1192,26.7071,26.7598,1291378,0
+FMC.US,D,20110613,000000,26.7972,26.9847,26.2399,26.4423,1469256,0
+FMC.US,D,20110614,000000,26.7244,27.3705,26.6936,27.3324,2308675,0
+FMC.US,D,20110615,000000,26.9494,27.2089,26.9258,27.002,3526268,0
+FMC.US,D,20110616,000000,26.9975,27.5575,26.6699,27.0639,4093549,0
+FMC.US,D,20110617,000000,27.4511,27.5682,27.0611,27.0774,2280126,0
+FMC.US,D,20110620,000000,27.0411,27.5249,27.0411,27.4912,1118098,0
+FMC.US,D,20110621,000000,27.6409,28.0947,27.5682,28.0302,1634968,0
+FMC.US,D,20110622,000000,27.866,28.2778,27.866,28.0302,1491976,0
+FMC.US,D,20110623,000000,27.5457,27.8996,27.2025,27.8741,1252010,0
+FMC.US,D,20110624,000000,27.9396,28.6028,27.9204,28.3939,3570031,0
+FMC.US,D,20110627,000000,28.316,28.5475,28.0192,28.3916,1182096,0
+FMC.US,D,20110628,000000,28.511,28.9068,28.4376,28.8877,1007344,0
+FMC.US,D,20110629,000000,29.0148,29.4049,28.8805,29.306,2681466,0
+FMC.US,D,20110630,000000,29.4393,29.4748,28.9695,29.4466,1855910,0
+FMC.US,D,20110701,000000,29.4505,30.1155,29.3941,29.9649,2226349,0
+FMC.US,D,20110705,000000,29.9394,30.3632,29.8178,30.1383,1560170,0
+FMC.US,D,20110706,000000,30.1309,30.5448,30.0094,30.2506,1478427,0
+FMC.US,D,20110707,000000,30.4903,30.7481,30.3913,30.5774,1375065,0
+FMC.US,D,20110708,000000,30.1555,30.4648,30.0084,30.366,1232871,0
+FMC.US,D,20110711,000000,29.8215,30.159,29.5667,29.7533,1313237,0
+FMC.US,D,20110712,000000,29.6808,30.0174,29.67,29.7716,1229396,0
+FMC.US,D,20110713,000000,29.9377,30.2688,29.884,29.9567,1071420,0
+FMC.US,D,20110714,000000,30.0084,30.1155,29.4748,29.6501,1364968,0
+FMC.US,D,20110715,000000,29.7643,29.9459,29.5629,29.9269,1270422,0
+FMC.US,D,20110718,000000,29.7681,29.865,29.2807,29.4622,1251276,0
+FMC.US,D,20110719,000000,29.5748,30.2715,29.5629,30.2071,1597164,0
+FMC.US,D,20110720,000000,30.1963,30.5692,30.1263,30.5185,1758718,0
+FMC.US,D,20110721,000000,30.8079,31.8332,30.6873,31.7843,4217768,0
+FMC.US,D,20110722,000000,31.8043,31.8078,31.3424,31.385,1889722,0
+FMC.US,D,20110725,000000,31.0802,31.7016,31.0447,31.4676,1040914,0
+FMC.US,D,20110726,000000,31.58,31.6209,31.2126,31.2816,1101573,0
+FMC.US,D,20110727,000000,31.2316,31.3569,30.3406,30.3406,1960690,0
+FMC.US,D,20110728,000000,30.4005,30.6708,30.1909,30.2544,2694063,0
+FMC.US,D,20110729,000000,29.815,30.3014,29.5864,29.9767,2736811,0
+FMC.US,D,20110801,000000,30.5574,30.8742,29.6728,30.2444,3279539,0
+FMC.US,D,20110802,000000,29.0256,29.6862,28.1807,28.2562,4657880,0
+FMC.US,D,20110803,000000,28.2652,28.5992,27.4558,28.4113,3938059,0
+FMC.US,D,20110804,000000,27.9939,27.9939,26.5983,26.6082,3827797,0
+FMC.US,D,20110805,000000,27.0147,27.2552,25.7588,26.5812,2979158,0
+FMC.US,D,20110808,000000,25.8096,26.13,24.0328,24.0593,3469476,0
+FMC.US,D,20110809,000000,24.5973,25.4839,23.7779,25.4568,4321758,0
+FMC.US,D,20110810,000000,25.119,25.4739,24.2714,24.3224,2538068,0
+FMC.US,D,20110811,000000,24.6445,25.9486,24.5718,25.502,3392229,0
+FMC.US,D,20110812,000000,25.7642,25.8378,25.3387,25.708,3834965,0
+FMC.US,D,20110815,000000,25.9322,26.1018,25.5747,25.8632,2322612,0
+FMC.US,D,20110816,000000,25.4676,25.5529,24.9031,25.1582,3034249,0
+FMC.US,D,20110817,000000,25.4403,25.5892,24.9031,24.9557,2703783,0
+FMC.US,D,20110818,000000,24.1755,24.209,23.0963,23.3386,3435701,0
+FMC.US,D,20110819,000000,23.0121,23.6789,22.9302,22.9675,2436804,0
+FMC.US,D,20110822,000000,23.4811,23.5709,22.7907,22.8487,2063187,0
+FMC.US,D,20110823,000000,22.9875,24.0438,22.844,24.0438,2134611,0
+FMC.US,D,20110824,000000,23.9341,24.3668,23.8051,24.356,1136533,0
+FMC.US,D,20110825,000000,24.5049,24.6219,23.8732,24.0909,1742043,0
+FMC.US,D,20110826,000000,23.6827,24.8551,23.4113,24.826,1607259,0
+FMC.US,D,20110829,000000,25.1554,25.444,25.1008,25.4403,2269734,0
+FMC.US,D,20110830,000000,25.2935,26.0628,25.1871,25.9296,2045403,0
+FMC.US,D,20110831,000000,26.1445,26.3059,25.8151,25.993,2215432,0
+FMC.US,D,20110901,000000,25.9413,26.2289,25.5211,25.5591,941408,0
+FMC.US,D,20110902,000000,24.9059,25.2026,24.7243,24.8342,975327,0
+FMC.US,D,20110906,000000,24.0448,24.6135,23.9639,24.5493,1104297,0
+FMC.US,D,20110907,000000,25.0012,25.395,24.9539,25.3559,1208492,0
+FMC.US,D,20110908,000000,25.0875,25.5347,24.9041,24.9982,1486063,0
+FMC.US,D,20110909,000000,24.668,24.7534,24.1274,24.3504,2155416,0
+FMC.US,D,20110912,000000,24.0001,24.4357,23.64,24.1055,1550308,0
+FMC.US,D,20110913,000000,24.2378,24.8342,24.0873,24.7543,1402751,0
+FMC.US,D,20110914,000000,24.8233,25.945,24.3224,25.599,2059589,0
+FMC.US,D,20110915,000000,25.8612,26.1944,25.6553,26.1682,1858892,0
+FMC.US,D,20110916,000000,26.3386,26.531,26.0638,26.425,2292819,0
+FMC.US,D,20110919,000000,25.8449,26.3678,25.4051,26.2424,1848725,0
+FMC.US,D,20110920,000000,26.4122,26.7479,26.1618,26.1655,2173517,0
+FMC.US,D,20110921,000000,26.0991,26.3851,24.9349,24.9394,1513266,0
+FMC.US,D,20110922,000000,23.8658,24.2179,23.2451,23.5238,3472184,0
+FMC.US,D,20110923,000000,23.3514,24.209,23.2217,23.5603,2120034,0
+FMC.US,D,20110926,000000,23.7144,24.1274,23.1742,24.1145,1959085,0
+FMC.US,D,20110927,000000,24.8533,25.9984,24.7451,25.5747,2748547,0
+FMC.US,D,20110928,000000,25.6553,25.6553,24.7234,24.7688,2789542,0
+FMC.US,D,20110929,000000,25.4322,25.4322,23.9531,24.5846,1697277,0
+FMC.US,D,20110930,000000,24.0701,24.4495,23.7053,23.7217,1790642,0
+FMC.US,D,20111003,000000,23.4692,23.942,22.5772,22.58,2971799,0
+FMC.US,D,20111004,000000,22.2072,23.1533,21.8868,23.0556,3509439,0
+FMC.US,D,20111005,000000,23.138,23.8933,22.9067,23.7905,2862785,0
+FMC.US,D,20111006,000000,23.7724,24.6536,23.3777,24.4938,1832004,0
+FMC.US,D,20111007,000000,24.5927,24.8406,24.0593,24.3604,1524965,0
+FMC.US,D,20111010,000000,24.9158,25.4601,24.826,25.454,1681349,0
+FMC.US,D,20111011,000000,25.1652,25.659,25.1652,25.464,1047260,0
+FMC.US,D,20111012,000000,25.7497,26.2516,25.5964,25.8642,1299908,0
+FMC.US,D,20111013,000000,25.612,25.8386,25.3316,25.6872,816667,0
+FMC.US,D,20111014,000000,25.3559,26.4058,25.3559,26.4031,998121,0
+FMC.US,D,20111017,000000,26.2208,26.2208,25.4775,25.5591,1797200,0
+FMC.US,D,20111018,000000,25.4775,26.5092,25.1545,26.3733,1724460,0
+FMC.US,D,20111019,000000,26.2172,26.2634,25.3775,25.4812,1288239,0
+FMC.US,D,20111020,000000,25.6772,25.9729,25.1545,25.571,2653156,0
+FMC.US,D,20111021,000000,25.9268,26.0857,25.7288,26.0328,2300363,0
+FMC.US,D,20111024,000000,26.1762,26.8534,26.1148,26.8259,1592014,0
+FMC.US,D,20111025,000000,26.6508,26.9885,26.0012,26.0384,1599280,0
+FMC.US,D,20111026,000000,26.3187,26.9713,25.8967,26.7706,1692835,0
+FMC.US,D,20111027,000000,27.9377,28.9221,27.6065,28.5211,2420814,0
+FMC.US,D,20111028,000000,28.1564,28.4802,28.0464,28.2698,1593683,0
+FMC.US,D,20111031,000000,28.0084,28.0084,27.0564,27.0601,1629062,0
+FMC.US,D,20111101,000000,25.9268,27.55,25.7288,26.8733,3043951,0
+FMC.US,D,20111102,000000,26.6508,27.9149,26.6464,27.8051,2305120,0
+FMC.US,D,20111103,000000,28.1771,28.8586,27.5865,28.7453,2139585,0
+FMC.US,D,20111104,000000,28.5428,28.7462,27.9603,28.6417,1539629,0
+FMC.US,D,20111107,000000,28.5031,28.9122,28.3368,28.8477,1504619,0
+FMC.US,D,20111108,000000,28.9322,29.1045,28.4477,28.9602,1167897,0
+FMC.US,D,20111109,000000,28.0148,28.1655,27.2616,27.452,1877564,0
+FMC.US,D,20111110,000000,28.0029,28.3368,27.5538,28.1101,1520993,0
+FMC.US,D,20111111,000000,28.6308,28.8877,28.3441,28.6209,1669064,0
+FMC.US,D,20111114,000000,28.5511,28.6274,28.091,28.2216,1568664,0
+FMC.US,D,20111115,000000,28.149,28.3868,27.786,28.2381,1262305,0
+FMC.US,D,20111116,000000,27.8377,28.4477,27.7009,27.8214,1477817,0
+FMC.US,D,20111117,000000,27.7968,27.8967,26.8694,27.0439,1304374,0
+FMC.US,D,20111118,000000,27.2898,27.7451,27.0664,27.5149,1676263,0
+FMC.US,D,20111121,000000,26.9258,27.1836,26.7181,27.0137,1139645,0
+FMC.US,D,20111122,000000,26.8469,27.1516,26.4203,26.6072,2126085,0
+FMC.US,D,20111123,000000,26.3923,26.8604,26.1655,26.2542,1934343,0
+FMC.US,D,20111125,000000,26.1726,26.7926,26.1074,26.3386,589955,0
+FMC.US,D,20111128,000000,27.2552,27.6173,26.9604,27.1554,1311292,0
+FMC.US,D,20111129,000000,27.268,27.531,27.0974,27.3749,2016676,0
+FMC.US,D,20111130,000000,28.6289,28.7934,28.3878,28.787,2397733,0
+FMC.US,D,20111201,000000,28.6346,29.1174,28.5493,28.6098,955558,0
+FMC.US,D,20111202,000000,28.9195,29.0766,28.2526,28.317,941654,0
+FMC.US,D,20111205,000000,28.9884,29.249,28.6346,28.9494,1470952,0
+FMC.US,D,20111206,000000,28.9476,29.4949,28.7354,29.1954,1424939,0
+FMC.US,D,20111207,000000,28.6028,29.6374,28.3776,29.4086,1934310,0
+FMC.US,D,20111208,000000,29.0393,29.2989,28.4449,28.5366,1297226,0
+FMC.US,D,20111209,000000,28.5248,29.1826,28.268,29.0775,1164385,0
+FMC.US,D,20111212,000000,28.6274,28.6963,28.1136,28.5511,1303291,0
+FMC.US,D,20111213,000000,28.9257,29.4023,28.0537,28.19,1461953,0
+FMC.US,D,20111214,000000,28.0674,28.2726,27.7787,27.9676,1209840,0
+FMC.US,D,20111215,000000,28.3776,28.6853,28.2173,28.5927,1753478,0
+FMC.US,D,20111216,000000,29.0102,29.3478,28.7579,28.9831,1907698,0
+FMC.US,D,20111219,000000,29.0966,29.2715,28.4802,28.5511,945359,0
+FMC.US,D,20111220,000000,29.1319,29.7988,29.0819,29.6955,1671639,0
+FMC.US,D,20111221,000000,29.7415,29.8433,28.9077,29.4784,1482343,0
+FMC.US,D,20111222,000000,29.6082,29.9094,29.4505,29.7035,803843,0
+FMC.US,D,20111223,000000,29.8397,30.1682,29.6435,29.9694,949926,0
+FMC.US,D,20111227,000000,29.9694,30.1835,29.8641,30.0992,517434,0
+FMC.US,D,20111228,000000,30.0847,30.0847,29.3188,29.3541,831440,0
+FMC.US,D,20111229,000000,29.4547,29.7179,29.2605,29.6501,609400,0
+FMC.US,D,20111230,000000,29.6328,29.8359,29.5257,29.5583,616212,0
+FMC.US,D,20120103,000000,30.2888,30.4386,29.9384,30.0774,1345474,0
+FMC.US,D,20120104,000000,29.944,30.315,29.8079,30.0194,1290567,0
+FMC.US,D,20120105,000000,29.7906,30.0947,29.5013,29.875,1563855,0
+FMC.US,D,20120106,000000,29.9024,30.3521,29.7215,30.2243,1416692,0
+FMC.US,D,20120109,000000,30.268,30.4458,30.0992,30.2243,1267584,0
+FMC.US,D,20120110,000000,30.7244,30.7987,30.4867,30.5956,959248,0
+FMC.US,D,20120111,000000,30.4796,30.8206,30.4349,30.7272,684371,0
+FMC.US,D,20120112,000000,30.7916,31.1319,30.738,31.0946,1016599,0
+FMC.US,D,20120113,000000,30.865,31.0756,30.6607,30.9657,1004229,0
+FMC.US,D,20120117,000000,31.3642,31.7698,30.9122,31.0022,1166481,0
+FMC.US,D,20120118,000000,30.8542,31.3079,30.7815,31.2862,1223674,0
+FMC.US,D,20120119,000000,31.4257,31.6348,31.1855,31.543,770862,0
+FMC.US,D,20120120,000000,31.4748,31.6165,31.4022,31.4477,1000942,0
+FMC.US,D,20120123,000000,31.4177,31.7143,31.2932,31.3878,824616,0
+FMC.US,D,20120124,000000,31.1779,31.6109,31.091,31.543,678401,0
+FMC.US,D,20120125,000000,31.3878,31.9849,31.2135,31.8649,1000557,0
+FMC.US,D,20120126,000000,32.0212,32.1646,31.3804,31.4377,1104660,0
+FMC.US,D,20120127,000000,31.3878,32.0301,31.2789,31.9422,1527998,0
+FMC.US,D,20120130,000000,31.543,32.11,31.4296,31.905,873835,0
+FMC.US,D,20120131,000000,32.2109,32.2362,31.6419,31.8406,1514412,0
+FMC.US,D,20120201,000000,32.1891,32.3841,31.9784,32.0212,1378497,0
+FMC.US,D,20120202,000000,32.1436,32.3362,31.9948,32.0484,1047500,0
+FMC.US,D,20120203,000000,32.4088,32.7062,32.3815,32.6429,1067202,0
+FMC.US,D,20120206,000000,32.4839,32.523,32.034,32.2209,1487730,0
+FMC.US,D,20120207,000000,32.1129,32.3651,31.8497,31.9704,1827501,0
+FMC.US,D,20120208,000000,31.963,32.8398,31.7698,32.6736,2958400,0
+FMC.US,D,20120209,000000,32.3405,32.6772,31.2753,31.8867,3174557,0
+FMC.US,D,20120210,000000,31.7073,31.8832,31.0835,31.3286,2661659,0
+FMC.US,D,20120213,000000,31.5646,32.2561,31.5646,32.208,1828437,0
+FMC.US,D,20120214,000000,31.9738,31.9921,31.5263,31.7798,1481512,0
+FMC.US,D,20120215,000000,31.8171,32.4559,31.7833,32.3115,2470417,0
+FMC.US,D,20120216,000000,32.2681,32.7462,32.2281,32.7062,1874382,0
+FMC.US,D,20120217,000000,32.9113,33.238,32.8461,33.1973,1677876,0
+FMC.US,D,20120221,000000,33.171,33.9223,33.171,33.8479,2350863,0
+FMC.US,D,20120222,000000,33.8081,34.2907,33.5375,33.8832,2159774,0
+FMC.US,D,20120223,000000,33.8451,34.0184,33.5094,33.8669,1155628,0
+FMC.US,D,20120224,000000,33.9606,34.0539,33.6229,33.8643,1049825,0
+FMC.US,D,20120227,000000,33.5954,34.2572,33.3623,34.092,1155234,0
+FMC.US,D,20120228,000000,34.1265,34.4992,34.0873,34.3579,1561140,0
+FMC.US,D,20120229,000000,34.3914,34.4867,33.8341,34.0056,1915688,0
+FMC.US,D,20120301,000000,34.1373,34.5139,34.1075,34.436,1524489,0
+FMC.US,D,20120302,000000,34.2344,34.5412,34.1437,34.3615,1346521,0
+FMC.US,D,20120305,000000,34.4678,34.4678,34.0412,34.2762,2030269,0
+FMC.US,D,20120306,000000,34.3142,34.3224,33.1844,33.2443,1575100,0
+FMC.US,D,20120307,000000,33.3051,33.4995,33.1238,33.2861,1288428,0
+FMC.US,D,20120308,000000,33.573,34.0981,33.4647,34.0603,1448377,0
+FMC.US,D,20120309,000000,34.0701,34.3615,33.876,34.0565,1443980,0
+FMC.US,D,20120312,000000,34.0349,34.0647,33.7289,33.778,867338,0
+FMC.US,D,20120313,000000,34.0647,34.3959,33.8513,34.365,1064560,0
+FMC.US,D,20120314,000000,34.2099,34.4904,33.9577,34.1336,994067,0
+FMC.US,D,20120315,000000,34.198,34.3615,34.092,34.3615,1031843,0
+FMC.US,D,20120316,000000,34.3615,34.6547,34.2653,34.3261,1945457,0
+FMC.US,D,20120319,000000,34.5437,34.6436,34.2181,34.4332,829568,0
+FMC.US,D,20120320,000000,34.18,34.2572,33.9993,34.0829,809967,0
+FMC.US,D,20120321,000000,34.1593,34.2934,34.0312,34.1627,669906,0
+FMC.US,D,20120322,000000,33.8151,34.0339,33.3051,33.4804,1772682,0
+FMC.US,D,20120323,000000,33.5419,34.2463,33.2725,34.1727,1211488,0
+FMC.US,D,20120326,000000,34.4204,34.7654,34.2625,34.7479,1087224,0
+FMC.US,D,20120327,000000,34.7871,36.5112,34.5485,36.3134,3885704,0
+FMC.US,D,20120328,000000,36.1819,36.386,35.6192,35.8126,1981954,0
+FMC.US,D,20120329,000000,35.7308,36.3587,35.3634,36.279,1522001,0
+FMC.US,D,20120330,000000,36.5085,36.5594,36.0911,36.4359,1461570,0
+FMC.US,D,20120402,000000,36.5112,37.3061,36.4713,37.0793,1788494,0
+FMC.US,D,20120403,000000,36.974,37.2172,36.6583,37.0692,1170578,0
+FMC.US,D,20120404,000000,36.6544,36.6953,36.16,36.6454,1065930,0
+FMC.US,D,20120405,000000,36.592,36.9703,36.3933,36.5519,446504,0
+FMC.US,D,20120409,000000,36.0494,36.278,35.846,36.0231,1228181,0
+FMC.US,D,20120410,000000,36.0438,36.2907,35.0184,35.23,2038635,0
+FMC.US,D,20120411,000000,35.6672,35.8306,35.2073,35.2599,1467405,0
+FMC.US,D,20120412,000000,35.4188,36.3659,35.4188,36.16,1802450,0
+FMC.US,D,20120413,000000,35.9505,36.2428,35.7245,36.0621,1453242,0
+FMC.US,D,20120416,000000,36.3587,36.4231,35.9395,36.2428,912449,0
+FMC.US,D,20120417,000000,36.4603,37.3025,36.4603,37.149,1687549,0
+FMC.US,D,20120418,000000,36.7461,37.073,36.6882,36.8961,1420645,0
+FMC.US,D,20120419,000000,36.9251,37.133,36.4231,36.7209,1132046,0
+FMC.US,D,20120420,000000,36.8542,37.1718,36.6711,36.8733,1092790,0
+FMC.US,D,20120423,000000,36.3351,36.3616,35.8661,36.278,1658792,0
+FMC.US,D,20120424,000000,36.4812,36.4812,35.9259,36.0438,1612136,0
+FMC.US,D,20120425,000000,36.4786,37.4677,36.4786,37.4448,1805699,0
+FMC.US,D,20120426,000000,37.2199,37.9976,37.0692,37.9269,1651716,0
+FMC.US,D,20120427,000000,38.0619,38.6491,37.9858,38.5657,2219005,0
+FMC.US,D,20120430,000000,37.9976,38.8551,37.5121,38.013,1646562,0
+FMC.US,D,20120501,000000,37.1718,37.9621,36.5711,37.6935,1758548,0
+FMC.US,D,20120502,000000,37.0347,37.4723,36.5865,37.4031,2295461,0
+FMC.US,D,20120503,000000,37.5448,37.7136,37.0421,37.082,1226387,0
+FMC.US,D,20120504,000000,36.9858,37.1073,36.3398,36.5085,1487383,0
+FMC.US,D,20120507,000000,36.4185,36.6345,36.2145,36.4633,1067942,0
+FMC.US,D,20120508,000000,36.2217,36.4231,35.6219,36.3616,1636323,0
+FMC.US,D,20120509,000000,35.8971,36.5085,35.728,36.2572,1186303,0
+FMC.US,D,20120510,000000,36.6274,36.7389,36.2217,36.3515,898478,0
+FMC.US,D,20120511,000000,36.0557,36.8477,36.0438,36.4812,1948731,0
+FMC.US,D,20120514,000000,35.9677,36.3416,35.7644,35.7897,1982899,0
+FMC.US,D,20120515,000000,35.7934,36.0457,35.4685,35.5657,1763398,0
+FMC.US,D,20120516,000000,35.7137,35.8742,34.6011,34.6355,2306916,0
+FMC.US,D,20120517,000000,34.6709,34.7835,33.4205,33.4804,1479882,0
+FMC.US,D,20120518,000000,33.6328,33.9858,33.0419,33.1238,1733938,0
+FMC.US,D,20120521,000000,33.2326,34.583,33.2263,34.4992,1330282,0
+FMC.US,D,20120522,000000,34.6709,35.257,34.4704,34.7289,1891514,0
+FMC.US,D,20120523,000000,34.2934,35.355,34.0539,35.2434,1309006,0
+FMC.US,D,20120524,000000,35.2862,35.7997,34.9812,35.7788,1439110,0
+FMC.US,D,20120525,000000,35.7526,35.9259,35.0783,35.3733,1253778,0
+FMC.US,D,20120529,000000,35.8188,36.3398,35.6782,36.1629,1073855,0
+FMC.US,D,20120530,000000,35.6427,35.9541,35.4912,35.6291,915375,0
+FMC.US,D,20120531,000000,35.5884,35.7644,34.6644,35.0866,1809943,0
+FMC.US,D,20120601,000000,34.2717,34.5412,33.7227,33.7417,1308460,0
+FMC.US,D,20120604,000000,33.8469,33.9714,33.2952,33.6999,1304193,0
+FMC.US,D,20120605,000000,33.494,34.0193,33.2797,33.8977,1247715,0
+FMC.US,D,20120606,000000,34.1691,34.6999,34.1691,34.6999,971299,0
+FMC.US,D,20120607,000000,35.2644,35.6237,34.9359,35.023,1145800,0
+FMC.US,D,20120608,000000,34.7971,35.7734,34.6383,35.7471,1470739,0
+FMC.US,D,20120611,000000,36.2072,36.2217,34.8931,34.935,1482092,0
+FMC.US,D,20120612,000000,35.0866,35.5339,34.6855,35.4983,1076650,0
+FMC.US,D,20120613,000000,35.5521,35.7019,34.7479,34.7536,1726281,0
+FMC.US,D,20120614,000000,34.9006,35.2933,34.1328,34.4222,2873431,0
+FMC.US,D,20120615,000000,34.6918,34.8151,34.4867,34.6328,2668017,0
+FMC.US,D,20120618,000000,34.3224,34.9939,34.3224,34.935,1235826,0
+FMC.US,D,20120619,000000,35.2155,36.3697,35.1755,36.1889,1339848,0
+FMC.US,D,20120620,000000,36.239,36.728,35.9221,36.0314,1383433,0
+FMC.US,D,20120621,000000,36.1336,36.3006,34.5348,34.562,1514173,0
+FMC.US,D,20120622,000000,34.8151,34.8931,34.1691,34.6781,2082616,0
+FMC.US,D,20120625,000000,34.1473,34.4187,33.8459,34.1691,1429324,0
+FMC.US,D,20120626,000000,34.2998,34.9359,34.1545,34.6328,1225788,0
+FMC.US,D,20120627,000000,34.9939,35.4577,34.8505,35.3824,1094091,0
+FMC.US,D,20120628,000000,35.0529,35.7607,34.8425,35.7036,1691605,0
+FMC.US,D,20120629,000000,36.4975,36.8787,36.1464,36.8787,1903464,0
+FMC.US,D,20120702,000000,36.9477,37.0321,36.2171,36.9559,1095647,0
+FMC.US,D,20120703,000000,36.8372,37.2926,36.6927,37.2661,552479,0
+FMC.US,D,20120705,000000,37.1548,37.3571,36.7638,37.0321,1296357,0
+FMC.US,D,20120706,000000,36.5277,36.5493,36.0314,36.2524,1683113,0
+FMC.US,D,20120709,000000,36.279,36.8242,35.9913,36.6592,1724779,0
+FMC.US,D,20120710,000000,36.8831,37.073,35.9221,36.1074,1511951,0
+FMC.US,D,20120711,000000,36.1192,36.1952,35.1211,35.2155,1674962,0
+FMC.US,D,20120712,000000,35.023,35.8651,34.7915,35.6655,1101655,0
+FMC.US,D,20120713,000000,35.8651,37.0538,35.8579,37.0039,1365451,0
+FMC.US,D,20120716,000000,36.9049,37.1764,36.6927,37.0185,1202171,0
+FMC.US,D,20120717,000000,37.2661,37.7889,36.8297,37.7117,1172840,0
+FMC.US,D,20120718,000000,37.4657,38.1155,37.258,37.8585,1023289,0
+FMC.US,D,20120719,000000,38.042,38.3544,37.8942,37.9966,1339451,0
+FMC.US,D,20120720,000000,37.7481,37.7481,37.1548,37.6038,1475434,0
+FMC.US,D,20120723,000000,36.9049,37.2236,36.5556,37.1055,894058,0
+FMC.US,D,20120724,000000,37.1337,37.3705,36.6844,36.9394,1510617,0
+FMC.US,D,20120725,000000,37.14,37.3941,36.7428,37.2726,863433,0
+FMC.US,D,20120726,000000,37.936,38.2373,37.6782,38.071,1409359,0
+FMC.US,D,20120727,000000,38.3544,38.464,37.9285,38.1075,2178613,0
+FMC.US,D,20120730,000000,38.0094,38.5758,37.7544,37.8161,1561482,0
+FMC.US,D,20120731,000000,37.8296,37.9142,37.3752,37.719,1629986,0
+FMC.US,D,20120801,000000,38.142,38.4224,36.1192,36.4566,2184355,0
+FMC.US,D,20120802,000000,35.9141,36.2308,35.6101,36.14,1538426,0
+FMC.US,D,20120803,000000,36.8372,37.3571,36.8297,37.2181,888939,0
+FMC.US,D,20120806,000000,37.3752,37.6192,37.1836,37.3351,795896,0
+FMC.US,D,20120807,000000,37.5748,38.2453,37.4731,38.0785,1314223,0
+FMC.US,D,20120808,000000,37.7481,38.024,37.4812,37.7055,1029855,0
+FMC.US,D,20120809,000000,37.6665,37.8025,37.2788,37.3941,841668,0
+FMC.US,D,20120810,000000,37.1764,37.7326,37.0257,37.6583,726216,0
+FMC.US,D,20120813,000000,37.5011,37.5748,36.8589,37.4812,782476,0
+FMC.US,D,20120814,000000,37.6665,37.796,36.8242,37.0855,952968,0
+FMC.US,D,20120815,000000,37.1055,37.6782,37.0112,37.6246,665412,0
+FMC.US,D,20120816,000000,37.7262,38.3743,37.4877,38.3288,1068703,0
+FMC.US,D,20120817,000000,38.2453,38.2808,37.6518,37.8796,1260060,0
+FMC.US,D,20120820,000000,37.8106,37.9142,37.5077,37.8796,632334,0
+FMC.US,D,20120821,000000,38.0311,38.3478,37.4286,37.5893,797254,0
+FMC.US,D,20120822,000000,37.4366,38.3544,37.3571,38.3478,941580,0
+FMC.US,D,20120823,000000,38.3098,38.3098,37.5684,37.5748,795961,0
+FMC.US,D,20120824,000000,37.582,37.582,37.073,37.3795,658869,0
+FMC.US,D,20120827,000000,37.4948,37.4948,36.9621,37.0185,699762,0
+FMC.US,D,20120828,000000,36.8969,37.0394,36.728,36.9679,911542,0
+FMC.US,D,20120829,000000,37.0466,37.4731,36.8515,37.2726,837090,0
+FMC.US,D,20120830,000000,36.9679,37.387,36.8714,37.1264,1518853,0
+FMC.US,D,20120831,000000,37.4731,37.6301,37.0603,37.4585,962543,0
+FMC.US,D,20120904,000000,37.4213,37.4731,36.864,37.0321,1040473,0
+FMC.US,D,20120905,000000,36.9621,37.5011,36.8895,37.4213,865072,0
+FMC.US,D,20120906,000000,37.7481,38.4714,37.5503,38.2726,912062,0
+FMC.US,D,20120907,000000,38.4714,38.6528,38.3404,38.582,1063920,0
+FMC.US,D,20120910,000000,38.493,39.2461,38.4505,39.0839,1325997,0
+FMC.US,D,20120911,000000,39.0774,39.6038,39.0774,39.4722,1130690,0
+FMC.US,D,20120912,000000,39.7417,39.9685,39.3949,39.5347,1378019,0
+FMC.US,D,20120913,000000,39.4007,40.5558,39.2461,40.3879,1057471,0
+FMC.US,D,20120914,000000,40.8797,40.9667,40.2101,40.3733,1019463,0
+FMC.US,D,20120917,000000,40.0301,40.3733,40.0301,40.1682,612831,0
+FMC.US,D,20120918,000000,40.1455,40.1455,39.6166,39.9685,578640,0
+FMC.US,D,20120919,000000,39.7898,40.1127,39.679,40.0049,564080,0
+FMC.US,D,20120920,000000,39.6574,39.9975,39.5403,39.9903,674360,0
+FMC.US,D,20120921,000000,40.2526,40.4303,39.7616,39.7754,891967,0
+FMC.US,D,20120924,000000,39.4987,39.7543,39.2317,39.2816,665306,0
+FMC.US,D,20120925,000000,39.4795,39.5819,38.759,38.8025,678276,0
+FMC.US,D,20120926,000000,38.788,38.8397,38.3395,38.3805,802361,0
+FMC.US,D,20120927,000000,38.6991,38.6991,38.258,38.4993,810241,0
+FMC.US,D,20120928,000000,38.1272,38.3215,37.5874,38.2498,1776978,0
+FMC.US,D,20121001,000000,38.3215,39.0376,38.3215,38.9061,1084198,0
+FMC.US,D,20121002,000000,38.9769,39.239,38.0412,38.1936,1154918,0
+FMC.US,D,20121003,000000,38.181,38.2089,37.7526,38.0557,1360624,0
+FMC.US,D,20121004,000000,38.3734,38.5265,38.0919,38.4858,839418,0
+FMC.US,D,20121005,000000,38.681,39.1329,38.6465,38.8242,495274,0
+FMC.US,D,20121008,000000,38.6102,38.7534,38.3605,38.5141,399217,0
+FMC.US,D,20121009,000000,38.581,38.7244,37.8996,37.9341,557087,0
+FMC.US,D,20121010,000000,37.8354,37.8354,37.0837,37.1437,1039517,0
+FMC.US,D,20121011,000000,37.4859,37.6237,37.2836,37.2836,582635,0
+FMC.US,D,20121012,000000,37.3325,37.5403,36.9367,37.0439,503932,0
+FMC.US,D,20121015,000000,37.0837,37.5547,36.9522,37.5328,601480,0
+FMC.US,D,20121016,000000,37.7599,38.3605,37.7171,38.3353,615069,0
+FMC.US,D,20121017,000000,38.3353,38.8526,38.2799,38.8098,610687,0
+FMC.US,D,20121018,000000,38.6727,39.0376,38.5203,38.6465,481150,0
+FMC.US,D,20121019,000000,38.493,38.6611,37.9604,38.0765,573323,0
+FMC.US,D,20121022,000000,37.9196,38.1272,37.5547,37.9604,403929,0
+FMC.US,D,20121023,000000,37.1155,37.5603,37.0157,37.4051,843476,0
+FMC.US,D,20121024,000000,37.6636,37.7171,36.8562,36.9522,763457,0
+FMC.US,D,20121025,000000,37.2153,37.3734,36.9096,37.0086,533094,0
+FMC.US,D,20121026,000000,37.0775,37.6237,36.9159,37.493,827580,0
+FMC.US,D,20121031,000000,37.3771,37.7599,35.8386,36.9669,1534582,0
+FMC.US,D,20121101,000000,36.9295,37.787,36.7954,37.7599,1688672,0
+FMC.US,D,20121102,000000,37.9478,38.0836,37.3552,37.3771,889807,0
+FMC.US,D,20121105,000000,37.2488,37.9278,37.1374,37.8652,641134,0
+FMC.US,D,20121106,000000,37.8496,38.0303,37.6363,37.7307,709271,0
+FMC.US,D,20121107,000000,37.3053,37.3771,36.7535,36.9522,639804,0
+FMC.US,D,20121108,000000,36.9522,37.0712,36.169,36.494,866799,0
+FMC.US,D,20121109,000000,36.3506,37.2344,36.3378,36.7608,1083192,0
+FMC.US,D,20121112,000000,36.8278,36.8869,36.4603,36.473,524783,0
+FMC.US,D,20121113,000000,36.2953,36.7108,36.0955,36.0955,592113,0
+FMC.US,D,20121114,000000,36.1029,36.3378,35.4114,35.5013,883741,0
+FMC.US,D,20121115,000000,35.4793,35.6045,35.0612,35.5312,1024617,0
+FMC.US,D,20121116,000000,35.4594,36.0139,35.3079,35.6682,1093539,0
+FMC.US,D,20121119,000000,36.1493,37.3552,36.0955,37.1155,1055536,0
+FMC.US,D,20121120,000000,36.9878,37.6636,36.9721,37.3916,992022,0
+FMC.US,D,20121121,000000,37.4632,37.6428,37.2082,37.2153,1040341,0
+FMC.US,D,20121123,000000,37.4478,37.9731,37.4478,37.8496,544366,0
+FMC.US,D,20121126,000000,37.779,38.3353,37.6564,38.3353,1030380,0
+FMC.US,D,20121127,000000,38.201,38.6029,38.141,38.308,892188,0
+FMC.US,D,20121128,000000,38.0303,38.4349,37.4859,38.3279,760090,0
+FMC.US,D,20121129,000000,38.5265,38.6465,38.1591,38.3353,702251,0
+FMC.US,D,20121130,000000,38.3469,38.6184,38.071,38.308,1269216,0
+FMC.US,D,20121203,000000,38.541,38.6465,37.1807,37.2218,1017742,0
+FMC.US,D,20121204,000000,37.2626,37.6165,36.9878,37.2009,811801,0
+FMC.US,D,20121205,000000,37.2218,37.4478,36.7108,37.2836,1224677,0
+FMC.US,D,20121206,000000,37.102,37.1437,36.473,36.6483,1494760,0
+FMC.US,D,20121207,000000,36.8068,36.8215,36.4351,36.6628,815326,0
+FMC.US,D,20121210,000000,36.6811,37.2009,36.4151,37.1155,1502924,0
+FMC.US,D,20121211,000000,37.2344,37.4478,37.1374,37.4414,1231021,0
+FMC.US,D,20121212,000000,37.6363,39.6864,37.4478,39.2317,3831019,0
+FMC.US,D,20121213,000000,39.1753,39.7635,38.8596,39.2317,2439647,0
+FMC.US,D,20121214,000000,39.0321,39.5357,38.9422,39.2244,1436241,0
+FMC.US,D,20121217,000000,39.3679,39.611,39.0994,39.5975,1183171,0
+FMC.US,D,20121218,000000,39.5975,40.2545,39.5357,40.1782,1532323,0
+FMC.US,D,20121219,000000,40.2407,40.3235,39.9441,40.0747,1062120,0
+FMC.US,D,20121220,000000,40.0177,40.5439,39.7363,40.4668,1479186,0
+FMC.US,D,20121221,000000,40.0468,40.2817,39.9441,40.0686,1551999,0
+FMC.US,D,20121224,000000,39.9922,40.5785,39.8869,40.4586,438659,0
+FMC.US,D,20121226,000000,40.6065,40.8062,39.7426,39.8526,1262883,0
+FMC.US,D,20121227,000000,40.0158,40.3887,39.7033,40.1127,1350523,0
+FMC.US,D,20121228,000000,39.7745,40.0292,39.6148,39.6481,1015666,0
+FMC.US,D,20121231,000000,39.5802,40.5231,39.5456,40.5156,1073644,0
+FMC.US,D,20130102,000000,41.307,41.5348,40.8625,41.1365,1201262,0
+FMC.US,D,20130103,000000,41.1773,41.4205,40.6328,40.7825,824050,0
+FMC.US,D,20130104,000000,40.79,41.0339,40.7208,40.936,714502,0
+FMC.US,D,20130107,000000,40.7825,41.5266,40.7063,41.5058,867311,0
+FMC.US,D,20130108,000000,41.5937,41.8633,40.936,41.8205,1257907,0
+FMC.US,D,20130109,000000,41.9804,42.8062,41.885,42.6437,1397310,0
+FMC.US,D,20130110,000000,42.8469,42.8752,42.1292,42.828,1001476,0
+FMC.US,D,20130111,000000,42.7882,42.8752,42.279,42.5112,1092333,0
+FMC.US,D,20130114,000000,42.454,42.759,42.3425,42.4469,667935,0
+FMC.US,D,20130115,000000,42.3145,42.6592,42.2183,42.3425,796242,0
+FMC.US,D,20130116,000000,42.1217,42.2244,41.6146,42.1139,1055002,0
+FMC.US,D,20130117,000000,42.2363,42.337,41.9232,42.1139,847758,0
+FMC.US,D,20130118,000000,41.9232,42.2035,41.5422,41.9651,1668464,0
+FMC.US,D,20130122,000000,42.2183,42.7302,41.9695,42.4895,914522,0
+FMC.US,D,20130123,000000,42.3016,42.5041,42.0511,42.1501,952468,0
+FMC.US,D,20130124,000000,42.2861,42.5776,42.0938,42.4241,840519,0
+FMC.US,D,20130125,000000,42.6663,42.8407,42.2718,42.8333,1001104,0
+FMC.US,D,20130128,000000,42.9669,42.9669,42.023,42.4965,816603,0
+FMC.US,D,20130129,000000,42.3716,42.8062,42.251,42.7808,507784,0
+FMC.US,D,20130130,000000,42.681,42.9032,42.5439,42.6036,734120,0
+FMC.US,D,20130131,000000,42.4241,42.7162,42.251,42.5586,655154,0
+FMC.US,D,20130201,000000,42.7655,43.357,42.5375,43.2154,1021028,0
+FMC.US,D,20130204,000000,43.0759,43.1592,42.7882,43.0067,864190,0
+FMC.US,D,20130205,000000,43.1937,43.72,43.0413,43.339,1163138,0
+FMC.US,D,20130206,000000,43.1257,43.4014,42.6036,42.8198,1336065,0
+FMC.US,D,20130207,000000,42.7162,42.7162,41.1238,41.3777,2379438,0
+FMC.US,D,20130208,000000,41.3414,41.6002,40.8906,41.4132,1626912,0
+FMC.US,D,20130211,000000,41.4911,41.6193,40.9686,40.984,1382256,0
+FMC.US,D,20130212,000000,41.2635,41.2635,40.1612,40.2454,2302706,0
+FMC.US,D,20130213,000000,40.3297,40.8498,40.3297,40.7146,1596062,0
+FMC.US,D,20130214,000000,40.5641,40.9024,40.3297,40.856,1332935,0
+FMC.US,D,20130215,000000,40.8625,41.4621,40.8498,41.1701,1716825,0
+FMC.US,D,20130219,000000,41.3497,41.6926,41.0702,41.0702,1774445,0
+FMC.US,D,20130220,000000,41.0548,41.2146,40.2662,40.316,2049555,0
+FMC.US,D,20130221,000000,40.0993,40.0993,39.4632,39.7816,2195659,0
+FMC.US,D,20130222,000000,39.8559,40.6801,39.8269,40.6454,1044548,0
+FMC.US,D,20130225,000000,40.8062,40.9686,39.8152,39.8152,1736230,0
+FMC.US,D,20130226,000000,40.0085,40.6527,39.9194,40.5156,1308585,0
+FMC.US,D,20130227,000000,40.5501,41.5266,40.4804,41.2987,885854,0
+FMC.US,D,20130228,000000,41.3188,42.0003,41.2788,41.72,2263804,0
+FMC.US,D,20130301,000000,41.5194,41.6856,40.9414,41.4695,1412716,0
+FMC.US,D,20130304,000000,41.2209,41.7271,40.9686,41.7071,1141808,0
+FMC.US,D,20130305,000000,41.8497,42.2363,41.6565,42.0511,1230149,0
+FMC.US,D,20130306,000000,42.1501,42.4686,41.9576,42.279,966001,0
+FMC.US,D,20130307,000000,42.2718,42.5648,42.0874,42.1556,915185,0
+FMC.US,D,20130308,000000,42.3896,42.5836,42.1002,42.3145,1326470,0
+FMC.US,D,20130311,000000,42.3488,42.5836,42.1418,42.5041,1025563,0
+FMC.US,D,20130312,000000,42.4604,42.6955,42.2363,42.4169,1295913,0
+FMC.US,D,20130313,000000,42.454,42.454,41.9868,42.337,834149,0
+FMC.US,D,20130314,000000,42.4965,42.652,42.1973,42.3425,1050639,0
+FMC.US,D,20130315,000000,42.1374,42.3634,41.4911,41.5422,3761123,0
+FMC.US,D,20130318,000000,41.2209,41.563,41.0702,41.2009,1358678,0
+FMC.US,D,20130319,000000,41.2788,41.3341,40.4513,41.0339,1228221,0
+FMC.US,D,20130320,000000,41.3777,41.3923,40.798,40.9541,932309,0
+FMC.US,D,20130321,000000,40.6801,40.7356,39.5256,39.5939,1983012,0
+FMC.US,D,20130322,000000,39.8089,40.0085,39.6148,39.7745,1378973,0
+FMC.US,D,20130325,000000,39.8089,39.8851,39.1419,39.2201,1414767,0
+FMC.US,D,20130326,000000,39.3606,39.7093,39.2099,39.5294,967601,0
+FMC.US,D,20130327,000000,39.3015,39.3679,39.0421,39.2545,1244589,0
+FMC.US,D,20130328,000000,39.2825,39.6357,39.16,39.5766,1672650,0
+FMC.US,D,20130401,000000,39.7154,39.7154,38.8968,38.9604,854947,0
+FMC.US,D,20130402,000000,39.1248,39.3336,38.9033,39.1382,1403434,0
+FMC.US,D,20130403,000000,39.1466,39.5565,38.6355,38.8907,2424562,0
+FMC.US,D,20130404,000000,39.0421,39.3606,38.7163,39.0421,1148566,0
+FMC.US,D,20130405,000000,38.5022,38.6627,38.2953,38.4813,1528273,0
+FMC.US,D,20130408,000000,38.9252,39.6357,38.7634,39.591,1702509,0
+FMC.US,D,20130409,000000,39.6882,39.9732,39.3897,39.66,847651,0
+FMC.US,D,20130410,000000,39.7788,40.1374,39.7301,40.1374,1114311,0
+FMC.US,D,20130411,000000,40.1238,40.8498,40.1183,40.7281,1204193,0
+FMC.US,D,20130412,000000,40.5568,40.6454,40.3461,40.5501,1234787,0
+FMC.US,D,20130415,000000,40.2162,40.3733,39.131,39.131,1604712,0
+FMC.US,D,20130416,000000,39.4168,40.4169,39.3679,40.3959,1581927,0
+FMC.US,D,20130417,000000,40.083,40.4313,39.7717,40.1183,2133876,0
+FMC.US,D,20130418,000000,40.307,40.6393,39.8832,40.0286,1540009,0
+FMC.US,D,20130419,000000,40.1882,40.5148,40.0357,40.1672,1250084,0
+FMC.US,D,20130422,000000,40.2236,40.4731,39.6357,40.3351,686248,0
+FMC.US,D,20130423,000000,40.4794,41.1193,40.2299,41.0791,946046,0
+FMC.US,D,20130424,000000,41.2788,41.7762,41.1645,41.3351,1006500,0
+FMC.US,D,20130425,000000,41.5955,42.2283,41.4495,42.1036,859138,0
+FMC.US,D,20130426,000000,41.9823,42.2473,41.5639,41.5639,1242658,0
+FMC.US,D,20130429,000000,41.8733,42.2417,41.4568,42.1036,730142,0
+FMC.US,D,20130430,000000,41.9449,42.3405,41.701,42.1255,1792782,0
+FMC.US,D,20130501,000000,39.2545,43.0241,38.6627,40.5085,2885796,0
+FMC.US,D,20130502,000000,40.5439,40.9695,40.1936,40.8062,1899499,0
+FMC.US,D,20130503,000000,41.3443,41.7236,41.1783,41.3414,1867429,0
+FMC.US,D,20130506,000000,41.3017,41.8316,41.1511,41.7707,712597,0
+FMC.US,D,20130507,000000,41.6528,42.1937,41.5004,42.0901,1384594,0
+FMC.US,D,20130508,000000,42.2827,42.9223,42.0901,42.9032,1154389,0
+FMC.US,D,20130509,000000,42.9032,42.9032,42.4069,42.6928,635011,0
+FMC.US,D,20130510,000000,42.7064,43.0048,42.5151,42.9913,996372,0
+FMC.US,D,20130513,000000,42.7988,42.9089,41.9533,42.1255,1155756,0
+FMC.US,D,20130514,000000,42.1255,43.9277,42.0548,43.6484,2190964,0
+FMC.US,D,20130515,000000,43.5204,43.9124,43.2207,43.7137,1186980,0
+FMC.US,D,20130516,000000,43.5618,43.642,42.9776,43.0241,906434,0
+FMC.US,D,20130517,000000,43.0682,43.9704,43.0682,43.9632,1009541,0
+FMC.US,D,20130520,000000,43.8515,43.9277,43.5349,43.8588,1101570,0
+FMC.US,D,20130521,000000,43.7337,43.9476,43.5618,43.6357,844306,0
+FMC.US,D,20130522,000000,43.6357,43.9924,43.4923,43.6484,2204454,0
+FMC.US,D,20130523,000000,43.2345,44.5195,43.0312,44.0667,1787425,0
+FMC.US,D,20130524,000000,43.7988,44.101,43.6102,44.074,1112501,0
+FMC.US,D,20130528,000000,44.6573,45.0741,44.3852,44.7462,1212367,0
+FMC.US,D,20130529,000000,44.3716,44.6312,43.9924,44.2762,1236987,0
+FMC.US,D,20130530,000000,44.3923,44.4596,43.9342,44.3498,846060,0
+FMC.US,D,20130531,000000,44.0939,44.3234,43.5177,43.5177,1014123,0
+FMC.US,D,20130603,000000,43.6028,43.72,42.7781,43.0467,1501985,0
+FMC.US,D,20130604,000000,43.0892,43.6174,42.6566,43.151,1703836,0
+FMC.US,D,20130605,000000,42.9358,43.1592,42.4577,42.4804,1078456,0
+FMC.US,D,20130606,000000,42.4942,42.7008,42.0977,42.5151,1243703,0
+FMC.US,D,20130607,000000,42.7781,43.6628,42.5348,43.631,1123020,0
+FMC.US,D,20130610,000000,43.8397,44.0139,43.1592,43.5957,673556,0
+FMC.US,D,20130611,000000,43.1029,43.77,42.8951,43.5277,1085910,0
+FMC.US,D,20130612,000000,43.9196,43.9632,42.9305,43.1447,777737,0
+FMC.US,D,20130613,000000,42.9776,43.9415,42.6085,43.77,1073565,0
+FMC.US,D,20130614,000000,43.77,44.0204,43.1738,43.4214,822144,0
+FMC.US,D,20130617,000000,43.77,44.4433,43.4351,44.3107,1574716,0
+FMC.US,D,20130618,000000,44.318,45.0741,44.0585,44.8987,1140225,0
+FMC.US,D,20130619,000000,44.954,45.0792,44.4295,44.4969,886496,0
+FMC.US,D,20130620,000000,42.9985,44.1365,42.9985,43.4552,1181064,0
+FMC.US,D,20130621,000000,43.8925,44.0395,42.9504,43.4286,1495058,0
+FMC.US,D,20130624,000000,43.0395,43.2499,42.3944,42.8317,1005124,0
+FMC.US,D,20130625,000000,43.3252,43.415,42.4432,42.8317,1374345,0
+FMC.US,D,20130626,000000,43.2544,43.4323,42.7752,43.2472,1034344,0
+FMC.US,D,20130627,000000,43.5939,43.7616,43.3307,43.3924,847059,0
+FMC.US,D,20130628,000000,43.2826,43.4196,42.4469,42.4686,1544444,0
+FMC.US,D,20130701,000000,42.8142,43.4894,42.7674,42.8488,661130,0
+FMC.US,D,20130702,000000,42.8289,43.1419,42.1608,42.8018,1282458,0
+FMC.US,D,20130703,000000,42.8142,43.309,42.7318,42.9123,956949,0
+FMC.US,D,20130705,000000,43.3698,43.4261,42.9541,43.3424,549066,0
+FMC.US,D,20130708,000000,42.6962,42.9814,42.1275,42.5846,2916780,0
+FMC.US,D,20130709,000000,42.8761,43.1419,42.6892,43.071,1619077,0
+FMC.US,D,20130710,000000,42.856,43.4124,42.5521,43.336,1148734,0
+FMC.US,D,20130711,000000,43.9051,43.9924,42.905,43.309,1405274,0
+FMC.US,D,20130712,000000,43.3424,43.3698,42.7752,43.2045,1243572,0
+FMC.US,D,20130715,000000,43.1774,43.6464,43.1347,43.4812,1274407,0
+FMC.US,D,20130716,000000,43.601,43.6092,42.5303,42.8289,925874,0
+FMC.US,D,20130717,000000,43.0784,43.5258,42.7599,43.3307,859497,0
+FMC.US,D,20130718,000000,43.336,43.9268,43.2754,43.8862,1230803,0
+FMC.US,D,20130719,000000,43.9858,44.1867,43.7036,44.151,1139134,0
+FMC.US,D,20130722,000000,44.1438,44.5049,43.9406,43.9924,594928,0
+FMC.US,D,20130723,000000,44.2825,44.2909,43.7463,43.7978,578165,0
+FMC.US,D,20130724,000000,43.7978,44.2273,43.6538,44.1992,936759,0
+FMC.US,D,20130725,000000,44.1574,44.3234,43.7245,44.268,968338,0
+FMC.US,D,20130726,000000,44.0939,44.3371,43.9268,44.123,834426,0
+FMC.US,D,20130729,000000,43.9187,44.4078,43.6883,44.22,1139435,0
+FMC.US,D,20130730,000000,44.1647,45.6075,42.8705,45.5565,3320921,0
+FMC.US,D,20130731,000000,45.5565,46.4041,45.3598,46.015,2071769,0
+FMC.US,D,20130801,000000,46.3054,46.5922,46.0784,46.4995,1326363,0
+FMC.US,D,20130802,000000,46.2997,46.8335,46.1783,46.7817,968283,0
+FMC.US,D,20130805,000000,46.6119,46.9188,46.0721,46.1439,1077883,0
+FMC.US,D,20130806,000000,46.1311,46.2445,45.6448,45.7998,927131,0
+FMC.US,D,20130807,000000,45.4497,45.9241,45.3541,45.3679,1198470,0
+FMC.US,D,20130808,000000,45.4287,46.0585,45.3109,45.8742,998785,0
+FMC.US,D,20130809,000000,44.9279,46.1366,44.9279,45.6819,1038789,0
+FMC.US,D,20130812,000000,45.4434,45.5692,45.1729,45.2009,1211338,0
+FMC.US,D,20130813,000000,45.4713,46.2445,45.2073,45.9848,1166993,0
+FMC.US,D,20130814,000000,45.9487,46.0504,45.23,45.5565,1321565,0
+FMC.US,D,20130815,000000,45.23,45.4787,44.8752,45.2073,1318006,0
+FMC.US,D,20130816,000000,44.819,45.73,44.819,45.5141,1388023,0
+FMC.US,D,20130819,000000,45.3034,45.4787,44.8688,45.2009,938806,0
+FMC.US,D,20130820,000000,45.3034,45.7352,44.9487,45.5021,807794,0
+FMC.US,D,20130821,000000,45.4434,45.8197,45.395,45.5622,1418905,0
+FMC.US,D,20130822,000000,45.6384,46.4533,45.5622,46.4259,909711,0
+FMC.US,D,20130823,000000,46.4259,46.5431,46.093,46.2997,757671,0
+FMC.US,D,20130826,000000,46.4259,46.6049,46.1192,46.2997,691911,0
+FMC.US,D,20130827,000000,46.2164,46.9188,45.9124,46.5695,2070318,0
+FMC.US,D,20130828,000000,46.4179,46.5287,45.9187,46.1002,1258737,0
+FMC.US,D,20130829,000000,46.0349,46.7453,46.0349,46.4259,729295,0
+FMC.US,D,20130830,000000,46.3534,46.6665,46.1519,46.3263,1254737,0
+FMC.US,D,20130903,000000,46.9095,47.1129,46.1747,46.4296,1037000,0
+FMC.US,D,20130904,000000,46.3225,47.0619,46.2473,46.8389,910419,0
+FMC.US,D,20130905,000000,46.7275,47.2881,46.7275,46.8325,1016461,0
+FMC.US,D,20130906,000000,46.9161,47.4332,46.554,47.1529,1071174,0
+FMC.US,D,20130909,000000,47.2816,47.877,47.1473,47.7318,482864,0
+FMC.US,D,20130910,000000,48.0168,48.4621,47.8642,48.1856,636862,0
+FMC.US,D,20130911,000000,48.2809,48.9406,48.1493,48.9206,727052,0
+FMC.US,D,20130912,000000,48.7935,49.2409,48.6567,48.8443,777221,0
+FMC.US,D,20130913,000000,48.9776,49.1872,48.7562,48.8026,897670,0
+FMC.US,D,20130916,000000,49.3589,49.378,48.7537,48.935,743014,0
+FMC.US,D,20130917,000000,48.9359,49.2228,48.8679,49.1002,729133,0
+FMC.US,D,20130918,000000,49.0357,49.5694,48.7763,49.5558,913884,0
+FMC.US,D,20130919,000000,49.6621,50.1638,49.6421,49.9551,562714,0
+FMC.US,D,20130920,000000,49.9405,50.3154,49.5558,49.6347,1101315,0
+FMC.US,D,20130923,000000,49.6221,49.8452,49.2591,49.4679,860938,0
+FMC.US,D,20130924,000000,49.3971,49.8707,49.3971,49.6746,794650,0
+FMC.US,D,20130925,000000,49.7238,49.9895,49.4541,49.7162,737416,0
+FMC.US,D,20130926,000000,49.8452,50.1347,49.5424,49.9179,725142,0
+FMC.US,D,20130927,000000,49.6147,49.9405,49.5132,49.838,803918,0
+FMC.US,D,20130930,000000,49.3544,50.112,49.3326,49.9752,931813,0
+FMC.US,D,20131001,000000,49.9107,50.249,49.5214,49.7162,1135247,0
+FMC.US,D,20131002,000000,49.4252,50.0058,49.202,49.8842,1384119,0
+FMC.US,D,20131003,000000,49.6881,49.808,49.2735,49.3679,1227642,0
+FMC.US,D,20131004,000000,49.3679,50.3225,49.28,50.2563,861844,0
+FMC.US,D,20131007,000000,49.8144,50.0186,49.5285,49.6285,592332,0
+FMC.US,D,20131008,000000,49.5622,49.759,49.1113,49.202,981371,0
+FMC.US,D,20131009,000000,49.2735,49.3815,48.7818,49.064,672632,0
+FMC.US,D,20131010,000000,49.6682,50.1856,49.5285,49.9551,899667,0
+FMC.US,D,20131011,000000,49.8707,50.3606,49.681,50.3381,790347,0
+FMC.US,D,20131014,000000,50.0058,50.4261,49.9251,50.2936,612506,0
+FMC.US,D,20131015,000000,50.1711,50.3816,49.8518,49.9977,508599,0
+FMC.US,D,20131016,000000,50.4261,50.8262,50.2879,50.5823,900617,0
+FMC.US,D,20131017,000000,50.4632,51.1938,50.3526,51.1455,713444,0
+FMC.US,D,20131018,000000,51.2582,51.3008,50.9576,51.152,851340,0
+FMC.US,D,20131021,000000,51.1003,51.3879,50.818,51.0014,622371,0
+FMC.US,D,20131022,000000,51.1246,51.9559,51.1246,51.9196,908233,0
+FMC.US,D,20131023,000000,51.7872,51.9044,51.2661,51.661,522615,0
+FMC.US,D,20131024,000000,51.6392,51.9622,51.3879,51.8342,488081,0
+FMC.US,D,20131025,000000,51.8342,51.8342,51.1384,51.7998,864504,0
+FMC.US,D,20131028,000000,51.692,51.8571,51.2147,51.2273,932138,0
+FMC.US,D,20131029,000000,51.1384,51.1384,49.5994,51.0395,2511108,0
+FMC.US,D,20131030,000000,50.7336,51.5168,50.682,50.8897,1366282,0
+FMC.US,D,20131031,000000,50.9576,51.4169,50.6747,50.701,1073316,0
+FMC.US,D,20131101,000000,50.9723,50.9867,50.1058,50.741,823773,0
+FMC.US,D,20131104,000000,50.7202,51.1329,50.2936,50.7599,1134405,0
+FMC.US,D,20131105,000000,50.6321,50.8316,50.2879,50.7537,828353,0
+FMC.US,D,20131106,000000,50.8535,51.1246,50.7072,50.8961,591610,0
+FMC.US,D,20131107,000000,50.9161,51.1329,50.1638,50.2809,1288775,0
+FMC.US,D,20131108,000000,50.2728,51.1656,50.0257,51.1583,989680,0
+FMC.US,D,20131111,000000,51.1175,51.2273,50.818,50.8681,451030,0
+FMC.US,D,20131112,000000,50.6093,50.8316,50.4062,50.5687,781710,0
+FMC.US,D,20131113,000000,50.4261,51.2582,50.3744,51.2427,764107,0
+FMC.US,D,20131114,000000,51.3879,51.6047,51.1938,51.4516,568241,0
+FMC.US,D,20131115,000000,51.503,52.3443,51.503,52.3316,831508,0
+FMC.US,D,20131118,000000,52.3253,52.4932,51.329,51.4596,937889,0
+FMC.US,D,20131119,000000,51.4432,51.5704,51.1003,51.2217,732158,0
+FMC.US,D,20131120,000000,51.2511,51.3953,50.5486,50.624,627781,0
+FMC.US,D,20131121,000000,50.8107,50.9241,50.624,50.7128,794044,0
+FMC.US,D,20131122,000000,50.7955,51.1048,50.6883,50.8107,1532280,0
+FMC.US,D,20131125,000000,50.8897,50.965,50.2728,50.4413,867054,0
+FMC.US,D,20131126,000000,50.5105,50.8535,50.4823,50.6093,791829,0
+FMC.US,D,20131127,000000,50.5876,51.0839,50.4977,50.8615,958409,0
+FMC.US,D,20131129,000000,50.8762,51.152,50.7072,50.7681,376725,0
+FMC.US,D,20131202,000000,50.7872,51.1794,50.66,50.7336,790856,0
+FMC.US,D,20131203,000000,50.3744,50.741,49.9752,50.4487,1145244,0
+FMC.US,D,20131204,000000,50.3606,51.0331,50.1201,50.8262,1965851,0
+FMC.US,D,20131205,000000,50.6447,51.1938,50.5268,50.9576,1155130,0
+FMC.US,D,20131206,000000,51.4725,51.8415,51.172,51.8415,1007649,0
+FMC.US,D,20131209,000000,51.8271,52.1648,51.8271,52.1574,775684,0
+FMC.US,D,20131210,000000,52.1365,52.6301,52.0023,52.3035,1364767,0
+FMC.US,D,20131211,000000,52.3181,52.3917,51.4805,51.7002,1277226,0
+FMC.US,D,20131212,000000,51.524,51.5305,51.0694,51.172,943664,0
+FMC.US,D,20131213,000000,51.1583,51.5704,51.0206,51.0839,1053607,0
+FMC.US,D,20131216,000000,51.1866,51.5305,50.7202,50.741,1788243,0
+FMC.US,D,20131217,000000,50.624,51.0921,50.5413,50.9042,1083653,0
+FMC.US,D,20131218,000000,50.7336,50.9088,50.1058,50.6747,2566866,0
+FMC.US,D,20131219,000000,50.6675,50.9867,50.5105,50.8833,2195761,0
+FMC.US,D,20131220,000000,50.8389,51.3071,50.741,50.8961,2836579,0
+FMC.US,D,20131223,000000,51.0477,51.2735,50.8615,51.1794,1162996,0
+FMC.US,D,20131224,000000,51.4242,51.926,51.1003,51.8853,323994,0
+FMC.US,D,20131226,000000,52.1067,52.6093,51.5921,52.5377,797429,0
+FMC.US,D,20131227,000000,52.4025,52.8298,52.3679,52.6766,834278,0
+FMC.US,D,20131230,000000,52.6693,52.7471,52.1846,52.5288,728119,0
+FMC.US,D,20131231,000000,52.6465,52.7746,52.2991,52.6766,651437,0
+FMC.US,D,20140102,000000,52.5412,52.6203,51.8881,52.0285,867951,0
+FMC.US,D,20140103,000000,51.8881,52.221,51.77,51.8435,546440,0
+FMC.US,D,20140106,000000,52.1174,52.1174,51.4822,51.5113,842780,0
+FMC.US,D,20140107,000000,51.6412,52.1602,51.4188,51.8663,1100848,0
+FMC.US,D,20140108,000000,51.8514,52.1602,51.5386,51.9504,1178281,0
+FMC.US,D,20140109,000000,52.1329,52.4606,51.7755,51.907,728436,0
+FMC.US,D,20140110,000000,52.0404,52.1602,51.6412,51.809,1162566,0
+FMC.US,D,20140113,000000,51.5459,51.7564,50.7963,50.8545,951599,0
+FMC.US,D,20140114,000000,50.8772,51.7255,50.8772,51.7129,1117808,0
+FMC.US,D,20140115,000000,52.2363,52.8996,52.1602,52.8644,1394438,0
+FMC.US,D,20140116,000000,52.7671,53.0442,52.7471,52.8644,797521,0
+FMC.US,D,20140117,000000,52.9187,53.0158,52.5695,52.7164,626100,0
+FMC.US,D,20140121,000000,53.0514,53.4931,52.7391,52.9061,1405231,0
+FMC.US,D,20140122,000000,52.9413,53.0514,52.5777,53.0024,956748,0
+FMC.US,D,20140123,000000,52.5412,52.6902,51.4314,51.7564,1316047,0
+FMC.US,D,20140124,000000,51.2671,51.3572,49.9958,49.9958,1182282,0
+FMC.US,D,20140127,000000,49.8879,50.5338,49.3952,50.0457,1273681,0
+FMC.US,D,20140128,000000,50.0713,50.3736,49.9161,50.0324,629400,0
+FMC.US,D,20140129,000000,49.7081,50.5486,49.6792,50.0247,917145,0
+FMC.US,D,20140130,000000,50.3516,50.3942,49.8498,50.1629,811035,0
+FMC.US,D,20140131,000000,49.5186,49.9661,49.2573,49.3062,1421503,0
+FMC.US,D,20140203,000000,49.2709,49.583,47.8316,48.0739,1921931,0
+FMC.US,D,20140204,000000,48.3616,49.083,47.9795,48.5295,1510028,0
+FMC.US,D,20140205,000000,48.3616,48.7398,47.328,48.5096,2260055,0
+FMC.US,D,20140206,000000,48.3616,50.6383,46.9867,49.9532,4467358,0
+FMC.US,D,20140207,000000,50.0713,50.4014,49.1393,49.9233,2202708,0
+FMC.US,D,20140210,000000,49.6792,49.9885,49.3117,49.9099,1161328,0
+FMC.US,D,20140211,000000,50.0586,50.701,49.9661,50.4014,1404329,0
+FMC.US,D,20140212,000000,50.5187,50.819,50.0776,50.1339,1114178,0
+FMC.US,D,20140213,000000,49.8879,50.4977,49.613,50.3736,745947,0
+FMC.US,D,20140214,000000,50.3008,51.1593,50.1928,50.9097,1098761,0
+FMC.US,D,20140218,000000,50.7817,51.0703,50.66,50.8036,1207706,0
+FMC.US,D,20140219,000000,50.8036,51.309,50.5338,50.7202,1250938,0
+FMC.US,D,20140220,000000,50.7881,51.153,50.4823,51.0158,722531,0
+FMC.US,D,20140221,000000,51.1656,51.2365,50.6954,50.7474,657330,0
+FMC.US,D,20140224,000000,50.66,51.034,50.4195,50.4823,1180608,0
+FMC.US,D,20140225,000000,50.5187,50.9586,50.3008,50.7263,1072441,0
+FMC.US,D,20140226,000000,50.8689,52.5412,50.7963,52.5021,2023175,0
+FMC.US,D,20140227,000000,52.5095,53.6521,52.5021,53.2273,2629700,0
+FMC.US,D,20140228,000000,53.3662,54.6774,53.3662,53.8779,2462483,0
+FMC.US,D,20140303,000000,53.3027,53.7493,52.9187,53.6521,1080381,0
+FMC.US,D,20140304,000000,54.1912,54.574,53.8562,54.5031,1216306,0
+FMC.US,D,20140305,000000,54.4132,54.5376,54.0167,54.2807,1550975,0
+FMC.US,D,20140306,000000,54.3018,54.7427,54.2737,54.5031,1293322,0
+FMC.US,D,20140307,000000,54.6727,54.8461,54.3161,54.357,1387658,0
+FMC.US,D,20140310,000000,58.5949,58.5949,56.8518,58.0076,5015255,0
+FMC.US,D,20140311,000000,57.3607,57.625,56.3843,56.6428,2545288,0
+FMC.US,D,20140312,000000,56.3108,56.4261,55.847,56.0186,2449065,0
+FMC.US,D,20140313,000000,56.3189,56.7382,55.5731,55.9407,1675669,0
+FMC.US,D,20140314,000000,55.9478,56.2436,55.1347,55.1419,1079979,0
+FMC.US,D,20140317,000000,55.2853,56.0476,55.0838,55.6901,2001377,0
+FMC.US,D,20140318,000000,55.555,56.0893,54.5594,55.2257,2804712,0
+FMC.US,D,20140319,000000,55.2629,55.4118,54.112,54.4016,1645699,0
+FMC.US,D,20140320,000000,54.3509,55.2709,54.2417,55.2446,1755951,0
+FMC.US,D,20140321,000000,55.7192,56.0396,55.0776,55.0776,4923818,0
+FMC.US,D,20140324,000000,55.4877,55.7317,54.4852,54.7854,1254766,0
+FMC.US,D,20140325,000000,55.1557,55.5322,54.574,54.6238,820607,0
+FMC.US,D,20140326,000000,54.8061,54.966,53.4079,53.4306,1544991,0
+FMC.US,D,20140327,000000,54.3898,54.3898,53.4578,53.9622,1672910,0
+FMC.US,D,20140328,000000,54.025,54.4225,53.3744,53.4714,1542911,0
+FMC.US,D,20140331,000000,53.6792,53.8288,53.1256,53.5493,2537265,0
+FMC.US,D,20140401,000000,54.0576,54.1928,53.4931,54.0803,1709550,0
+FMC.US,D,20140402,000000,53.9563,54.8689,53.8925,54.7953,1653357,0
+FMC.US,D,20140403,000000,54.8888,55.1854,54.4152,54.7228,1422460,0
+FMC.US,D,20140404,000000,55.1384,55.3545,53.5918,53.6663,1168388,0
+FMC.US,D,20140407,000000,53.5694,53.9053,52.8345,52.9821,1592187,0
+FMC.US,D,20140408,000000,53.1375,53.701,52.8708,53.5078,1277626,0
+FMC.US,D,20140409,000000,53.6203,54.2891,53.4306,54.2891,887620,0
+FMC.US,D,20140410,000000,54.2073,54.3518,52.828,52.828,1088569,0
+FMC.US,D,20140411,000000,52.6257,52.7027,51.9188,51.9679,1832195,0
+FMC.US,D,20140414,000000,52.4587,52.828,52.0441,52.4079,1130469,0
+FMC.US,D,20140415,000000,52.5539,52.8555,52.074,52.7582,713840,0
+FMC.US,D,20140416,000000,53.2264,53.8788,53.1256,53.7236,746360,0
+FMC.US,D,20140417,000000,53.5348,54.0376,53.4079,53.6792,889917,0
+FMC.US,D,20140421,000000,53.5986,53.9053,53.436,53.7091,592995,0
+FMC.US,D,20140422,000000,53.7091,53.9271,53.5196,53.7945,594923,0
+FMC.US,D,20140423,000000,53.8009,54.0177,53.6792,53.807,482737,0
+FMC.US,D,20140424,000000,53.9053,53.9831,52.9886,53.0349,975528,0
+FMC.US,D,20140425,000000,52.9613,53.2617,52.7219,52.8779,791150,0
+FMC.US,D,20140428,000000,53.2264,53.3379,52.3535,52.6674,976593,0
+FMC.US,D,20140429,000000,52.9406,53.514,52.9324,53.2691,628607,0
+FMC.US,D,20140430,000000,53.318,53.975,53.1256,53.8562,598248,0
+FMC.US,D,20140501,000000,53.672,53.8562,53.2336,53.6594,808824,0
+FMC.US,D,20140502,000000,53.6129,53.975,53.2336,53.2763,998551,0
+FMC.US,D,20140505,000000,53.0286,53.4079,52.7791,53.2482,1368063,0
+FMC.US,D,20140506,000000,53.3517,53.5622,52.8634,53.1574,1128333,0
+FMC.US,D,20140507,000000,53.2763,53.4714,50.721,51.2625,4984395,0
+FMC.US,D,20140508,000000,51.1992,52.074,51.0168,51.0793,2095590,0
+FMC.US,D,20140509,000000,51.0305,51.3815,50.7546,51.0114,1303824,0
+FMC.US,D,20140512,000000,51.2046,51.8705,51.1682,51.4134,1028210,0
+FMC.US,D,20140513,000000,51.456,51.6594,50.906,50.9534,1097681,0
+FMC.US,D,20140514,000000,50.9824,51.3596,50.505,51.1347,1085135,0
+FMC.US,D,20140515,000000,50.9896,51.0431,49.9733,50.5629,1483030,0
+FMC.US,D,20140516,000000,50.3606,50.6963,49.6039,50.662,1638622,0
+FMC.US,D,20140519,000000,50.4568,51.6312,50.3744,51.2909,1109994,0
+FMC.US,D,20140520,000000,51.143,51.583,50.9896,51.4859,1870233,0
+FMC.US,D,20140521,000000,51.6674,52.1492,51.5687,52.0784,1417034,0
+FMC.US,D,20140522,000000,51.974,53.1312,51.7109,53.0024,2745020,0
+FMC.US,D,20140523,000000,52.6674,53.0433,52.6049,52.976,2009383,0
+FMC.US,D,20140527,000000,53.2409,53.5857,53.1375,53.3379,1332715,0
+FMC.US,D,20140528,000000,53.3379,53.7573,53.1902,53.5004,1108514,0
+FMC.US,D,20140529,000000,53.6937,53.8562,53.1095,53.8489,693003,0
+FMC.US,D,20140530,000000,53.7872,53.8417,53.4515,53.5493,995364,0
+FMC.US,D,20140602,000000,53.5986,53.8626,53.3307,53.7354,1036917,0
+FMC.US,D,20140603,000000,53.5078,53.8009,53.3027,53.3797,1258847,0
+FMC.US,D,20140604,000000,53.3598,54.0105,53.1021,53.9271,775210,0
+FMC.US,D,20140605,000000,53.9977,54.8888,53.6937,54.7311,1302618,0
+FMC.US,D,20140606,000000,54.6811,54.8761,54.3815,54.8689,557640,0
+FMC.US,D,20140609,000000,54.8081,54.9035,54.4152,54.5993,530482,0
+FMC.US,D,20140610,000000,54.5195,54.7536,53.7872,54.7228,738433,0
+FMC.US,D,20140611,000000,54.4025,54.8963,54.0303,54.5459,669837,0
+FMC.US,D,20140612,000000,54.4661,54.5459,53.7799,53.8288,594314,0
+FMC.US,D,20140613,000000,53.8562,54.0459,53.7501,54.0303,668493,0
+FMC.US,D,20140616,000000,53.9412,54.142,53.4643,53.5493,691637,0
+FMC.US,D,20140617,000000,53.5622,53.5857,52.976,53.0148,1832966,0
+FMC.US,D,20140618,000000,53.1574,53.2264,52.2909,52.4587,2662970,0
+FMC.US,D,20140619,000000,52.5912,52.9051,52.3661,52.3726,2177727,0
+FMC.US,D,20140620,000000,52.3118,52.5468,52.074,52.2825,5114318,0
+FMC.US,D,20140623,000000,51.3534,51.3534,49.6256,49.7299,4848128,0
+FMC.US,D,20140624,000000,49.6528,50.0586,49.152,49.6202,2512181,0
+FMC.US,D,20140625,000000,49.6402,49.9099,49.1602,49.3942,1739590,0
+FMC.US,D,20140626,000000,49.29,49.7807,48.7146,49.7662,2853409,0
+FMC.US,D,20140627,000000,49.6265,49.6865,49.2972,49.6412,1813361,0
+FMC.US,D,20140630,000000,49.6047,50.0603,49.3661,49.896,2456569,0
+FMC.US,D,20140701,000000,49.9179,50.0549,49.613,49.7662,1637034,0
+FMC.US,D,20140702,000000,49.6483,49.9107,49.3371,49.4588,1444243,0
+FMC.US,D,20140703,000000,49.6329,50.1356,49.5105,50.033,637902,0
+FMC.US,D,20140707,000000,49.8642,49.9405,49.415,49.5965,854858,0
+FMC.US,D,20140708,000000,49.5904,49.5904,48.8825,48.9514,1493107,0
+FMC.US,D,20140709,000000,49.2182,49.2972,48.8754,49.1129,1178748,0
+FMC.US,D,20140710,000000,48.5613,48.8398,48.1527,48.4605,2088512,0
+FMC.US,D,20140711,000000,48.5313,48.6293,48.3634,48.5467,909360,0
+FMC.US,D,20140714,000000,48.0412,48.3925,47.9985,48.2446,1149635,0
+FMC.US,D,20140715,000000,49.2182,49.4659,48.2581,48.4395,2858669,0
+FMC.US,D,20140716,000000,48.7889,48.8026,48.3018,48.5313,1291402,0
+FMC.US,D,20140717,000000,48.28,48.5675,47.9206,47.9431,1472923,0
+FMC.US,D,20140718,000000,47.9922,48.5248,47.7327,48.4605,1021750,0
+FMC.US,D,20140721,000000,48.4198,48.6657,48.0195,48.0412,723658,0
+FMC.US,D,20140722,000000,48.3297,48.4249,48.054,48.2237,857054,0
+FMC.US,D,20140723,000000,48.2172,48.3227,48.0603,48.2237,767183,0
+FMC.US,D,20140724,000000,48.3634,48.3634,47.9585,47.9985,1156307,0
+FMC.US,D,20140725,000000,47.9287,48.3154,47.8243,47.859,924948,0
+FMC.US,D,20140728,000000,47.9723,48.2935,47.6712,47.9723,3365438,0
+FMC.US,D,20140729,000000,48.0603,48.1873,47.6846,47.6918,1248940,0
+FMC.US,D,20140730,000000,47.6918,47.9206,46.8834,46.9759,2387433,0
+FMC.US,D,20140731,000000,46.9251,47.2863,45.5602,45.7155,2352142,0
+FMC.US,D,20140801,000000,45.5249,46.0021,45.5175,45.8971,1372585,0
+FMC.US,D,20140804,000000,45.9133,46.1539,45.7291,45.9713,1773303,0
+FMC.US,D,20140805,000000,45.7916,45.8678,45.1891,45.4259,1585872,0
+FMC.US,D,20140806,000000,45.3509,45.554,45.21,45.4196,1060784,0
+FMC.US,D,20140807,000000,45.5059,45.5793,44.8942,44.984,736868,0
+FMC.US,D,20140808,000000,45.2172,45.5983,45.0639,45.5394,1047974,0
+FMC.US,D,20140811,000000,45.6863,45.9787,45.4614,45.4904,869632,0
+FMC.US,D,20140812,000000,45.4549,45.7028,45.2381,45.4141,854719,0
+FMC.US,D,20140813,000000,45.6366,45.938,45.3434,45.3434,1390351,0
+FMC.US,D,20140814,000000,45.6209,46.5422,45.554,46.2617,5176751,0
+FMC.US,D,20140815,000000,46.7091,46.8417,45.7626,46.2899,2546982,0
+FMC.US,D,20140818,000000,46.5495,46.8697,46.4915,46.5495,2117096,0
+FMC.US,D,20140819,000000,46.5348,46.6529,46.4149,46.4986,1148828,0
+FMC.US,D,20140820,000000,46.4986,46.8697,46.337,46.555,1464557,0
+FMC.US,D,20140821,000000,46.6592,46.6592,46.1819,46.2191,1740088,0
+FMC.US,D,20140822,000000,46.1539,46.4378,45.5866,45.8125,1621217,0
+FMC.US,D,20140825,000000,46.0875,46.1401,45.8197,45.9296,1216380,0
+FMC.US,D,20140826,000000,46.0676,46.2473,45.7572,45.839,1419070,0
+FMC.US,D,20140827,000000,45.9296,46.2473,45.9241,46.0676,1697383,0
+FMC.US,D,20140828,000000,45.9787,46.5133,45.938,46.3589,2554735,0
+FMC.US,D,20140829,000000,46.3652,46.6529,46.1892,46.3589,1090664,0
+FMC.US,D,20140902,000000,46.4514,46.4915,45.9187,46.2408,1500478,0
+FMC.US,D,20140903,000000,46.3425,46.4849,45.9639,46.0523,969880,0
+FMC.US,D,20140904,000000,46.0604,46.2408,45.8325,45.8678,1551963,0
+FMC.US,D,20140905,000000,45.7998,45.9951,45.6438,45.9787,771451,0
+FMC.US,D,20140908,000000,45.9868,46.7164,45.9868,46.3425,2239732,0
+FMC.US,D,20140909,000000,46.0803,46.4296,44.7681,44.8679,2136931,0
+FMC.US,D,20140910,000000,44.8679,44.8742,44.1574,44.5169,2522959,0
+FMC.US,D,20140911,000000,44.3324,44.984,44.269,44.5703,1939350,0
+FMC.US,D,20140912,000000,44.622,44.6302,43.514,43.7589,2318723,0
+FMC.US,D,20140915,000000,43.7437,44.622,43.6445,44.4257,2799893,0
+FMC.US,D,20140916,000000,44.4257,44.4634,44.082,44.3124,1428010,0
+FMC.US,D,20140917,000000,44.5083,44.5301,42.9523,42.9676,4964894,0
+FMC.US,D,20140918,000000,43.0204,43.2826,42.5747,42.6647,3521311,0
+FMC.US,D,20140919,000000,42.779,42.7934,42.3778,42.4922,2214670,0
+FMC.US,D,20140922,000000,42.5947,42.6647,42.3079,42.3378,1547494,0
+FMC.US,D,20140923,000000,42.3425,42.4403,42.0612,42.0767,1227606,0
+FMC.US,D,20140924,000000,42.0548,42.1401,41.699,41.7136,2019277,0
+FMC.US,D,20140925,000000,41.5602,41.5984,40.7082,40.8091,2785090,0
+FMC.US,D,20140926,000000,40.8316,41.0774,40.7935,40.9143,1569851,0
+FMC.US,D,20140929,000000,40.6663,40.8091,40.2744,40.3687,1657131,0
+FMC.US,D,20140930,000000,40.3169,40.5893,40.042,40.1892,5228589,0
+FMC.US,D,20141001,000000,39.8351,40.1682,39.4669,39.5702,3041659,0
+FMC.US,D,20141002,000000,39.4232,40.1318,39.3506,40.0069,3316512,0
+FMC.US,D,20141003,000000,40.2318,40.3435,39.9376,40.0348,2182366,0
+FMC.US,D,20141006,000000,40.2109,40.5067,40.0493,40.0493,1929517,0
+FMC.US,D,20141007,000000,39.6765,39.6826,38.6301,38.6374,3348021,0
+FMC.US,D,20141008,000000,38.6227,38.7826,38.1846,38.5602,3121124,0
+FMC.US,D,20141009,000000,38.5928,38.6991,37.4404,37.5893,2229688,0
+FMC.US,D,20141010,000000,37.493,37.8924,36.9929,37.0712,1656299,0
+FMC.US,D,20141013,000000,37.0902,37.4041,36.2482,36.2626,1847821,0
+FMC.US,D,20141014,000000,36.1744,37.6373,35.868,37.1164,2828551,0
+FMC.US,D,20141015,000000,36.7677,38.309,36.2408,38.1646,3745407,0
+FMC.US,D,20141016,000000,38.0031,39.6974,37.7719,39.4513,3689999,0
+FMC.US,D,20141017,000000,39.7825,40.5348,39.4376,39.6974,2493454,0
+FMC.US,D,20141020,000000,39.6211,39.9451,39.5837,39.915,1730331,0
+FMC.US,D,20141021,000000,40.2318,41.475,40.0974,41.4314,2302488,0
+FMC.US,D,20141022,000000,41.8834,41.934,40.9959,41.0774,3310776,0
+FMC.US,D,20141023,000000,41.5676,41.6583,40.7634,40.8869,2349087,0
+FMC.US,D,20141024,000000,40.8524,41.0248,40.2526,40.845,1474371,0
+FMC.US,D,20141027,000000,40.456,40.4622,39.6283,39.9068,1496120,0
+FMC.US,D,20141028,000000,40.1318,40.6119,39.964,40.6048,1989318,0
+FMC.US,D,20141029,000000,40.5485,40.7572,39.7417,40.3843,3124822,0
+FMC.US,D,20141030,000000,38.9948,41.0901,38.7534,40.845,4227947,0
+FMC.US,D,20141031,000000,41.1503,41.2728,40.1183,40.3027,3887241,0
+FMC.US,D,20141103,000000,40.3915,40.5558,39.4159,39.5357,1929005,0
+FMC.US,D,20141104,000000,39.6357,39.6909,39.1411,39.1983,1874657,0
+FMC.US,D,20141105,000000,39.3878,39.8216,39.1983,39.7898,1477760,0
+FMC.US,D,20141106,000000,39.8735,40.2399,39.6538,40.2244,1743619,0
+FMC.US,D,20141107,000000,40.2244,40.3771,39.9232,40.0576,1964980,0
+FMC.US,D,20141110,000000,40.0069,40.2891,39.8279,39.9068,1449734,0
+FMC.US,D,20141111,000000,39.915,40.2172,39.8216,39.9305,1955367,0
+FMC.US,D,20141112,000000,39.8279,39.9305,39.592,39.8869,939646,0
+FMC.US,D,20141113,000000,39.9858,40.0974,39.4007,39.6283,1036569,0
+FMC.US,D,20141114,000000,39.6283,39.9451,39.5837,39.7898,1093720,0
+FMC.US,D,20141117,000000,39.7825,40.091,39.5421,39.5766,1514872,0
+FMC.US,D,20141118,000000,39.6538,40.0286,39.5565,39.9068,2079408,0
+FMC.US,D,20141119,000000,39.915,39.915,39.4513,39.6129,1069903,0
+FMC.US,D,20141120,000000,39.3878,39.6357,39.2191,39.3306,2118453,0
+FMC.US,D,20141121,000000,40.0493,40.1755,39.5837,39.7033,1694946,0
+FMC.US,D,20141124,000000,39.6826,39.9305,39.4376,39.8651,2230146,0
+FMC.US,D,20141125,000000,39.915,39.9376,39.4804,39.5003,1306517,0
+FMC.US,D,20141126,000000,39.3443,39.5003,39.0086,39.1336,1208645,0
+FMC.US,D,20141128,000000,39.003,39.1629,38.152,38.227,776951,0
+FMC.US,D,20141201,000000,38.1164,38.4523,37.7362,37.7719,2160008,0
+FMC.US,D,20141202,000000,37.6673,38.1237,37.611,37.9976,1648085,0
+FMC.US,D,20141203,000000,37.9413,38.7253,37.7362,38.68,2680958,0
+FMC.US,D,20141204,000000,38.6227,39.0239,38.5602,38.8271,1385615,0
+FMC.US,D,20141205,000000,38.9385,40.3487,38.8433,40.0286,3112290,0
+FMC.US,D,20141208,000000,39.9785,40.0069,39.3949,39.5003,1704477,0
+FMC.US,D,20141209,000000,39.2917,39.6283,39.1002,39.592,1296276,0
+FMC.US,D,20141210,000000,39.3949,39.6129,38.6374,38.76,1791825,0
+FMC.US,D,20141211,000000,38.8669,39.5139,38.6601,39.2261,2752762,0
+FMC.US,D,20141212,000000,38.9594,39.0086,38.6374,38.6519,2685363,0
+FMC.US,D,20141215,000000,39.1138,39.3587,38.5666,38.6447,2340733,0
+FMC.US,D,20141216,000000,38.5176,39.1201,38.1164,38.1564,1839494,0
+FMC.US,D,20141217,000000,38.3361,39.3587,38.1917,39.3506,1500306,0
+FMC.US,D,20141218,000000,40.0202,40.5621,38.9242,39.7033,2569573,0
+FMC.US,D,20141219,000000,39.9451,40.1755,39.6826,40.0286,3516131,0
+FMC.US,D,20141222,000000,40.0348,40.1393,39.2344,39.7109,1999916,0
+FMC.US,D,20141223,000000,39.7754,40.7224,39.7417,40.7026,1778623,0
+FMC.US,D,20141224,000000,40.6384,40.7499,40.3915,40.5757,514062,0
+FMC.US,D,20141226,000000,40.7289,40.7572,40.4213,40.4513,737485,0
+FMC.US,D,20141229,000000,40.3843,40.7862,40.3771,40.6056,952192,0
+FMC.US,D,20141230,000000,40.4995,40.7941,40.4069,40.5485,855691,0
+FMC.US,D,20141231,000000,40.5893,40.8242,40.1102,40.1828,1340889,0
+FMC.US,D,20150102,000000,40.2172,40.2172,39.4205,40.1384,1421022,0
+FMC.US,D,20150105,000000,39.8342,39.8985,39.0401,39.2617,1497051,0
+FMC.US,D,20150106,000000,39.3405,40.1238,39.1517,39.5121,2045026,0
+FMC.US,D,20150107,000000,39.7737,39.9685,39.4432,39.8089,1049807,0
+FMC.US,D,20150108,000000,40.082,40.817,40.0184,40.7941,1641202,0
+FMC.US,D,20150109,000000,40.9894,41.0849,40.3995,40.5422,1386115,0
+FMC.US,D,20150112,000000,41.2109,41.8787,40.337,41.7127,2789784,0
+FMC.US,D,20150113,000000,41.9015,42.3388,41.1602,41.8723,2512232,0
+FMC.US,D,20150114,000000,41.2607,41.5521,40.7298,41.5148,1623111,0
+FMC.US,D,20150115,000000,41.6608,41.8578,40.9533,40.9533,1902691,0
+FMC.US,D,20150116,000000,40.9458,41.1394,40.5276,41.0711,1669019,0
+FMC.US,D,20150120,000000,41.0122,41.2826,40.4513,40.7941,862982,0
+FMC.US,D,20150121,000000,40.6527,41.239,40.5422,41.1318,952273,0
+FMC.US,D,20150122,000000,41.0849,41.9449,41.0849,41.8435,987845,0
+FMC.US,D,20150123,000000,41.8787,41.8787,40.7581,40.81,863113,0
+FMC.US,D,20150126,000000,40.7371,41.2245,40.5067,41.0268,912901,0
+FMC.US,D,20150127,000000,40.4367,41.4059,40.3687,41.1394,1003007,0
+FMC.US,D,20150128,000000,41.4477,41.4477,40.1892,40.2662,771675,0
+FMC.US,D,20150129,000000,40.3771,40.6527,39.8497,40.2308,1181397,0
+FMC.US,D,20150130,000000,39.8569,40.9458,39.7453,40.513,1496172,0
+FMC.US,D,20150202,000000,40.81,40.896,40.1174,40.7444,1095414,0
+FMC.US,D,20150203,000000,40.8677,42.0194,40.8379,41.8949,2274958,0
+FMC.US,D,20150204,000000,41.7808,42.0921,41.1955,41.485,1833870,0
+FMC.US,D,20150205,000000,40.2308,44.3507,39.2825,43.7245,5447647,0
+FMC.US,D,20150206,000000,43.5802,43.9949,42.7908,43.4857,2438241,0
+FMC.US,D,20150209,000000,43.2544,43.8462,43.2544,43.4423,1663167,0
+FMC.US,D,20150210,000000,43.3943,43.5511,43.0338,43.3725,989226,0
+FMC.US,D,20150211,000000,43.2391,43.7616,43.121,43.6139,1261110,0
+FMC.US,D,20150212,000000,43.9061,44.7028,43.7318,44.5541,1724405,0
+FMC.US,D,20150213,000000,44.5541,44.9514,44.5075,44.8688,1556228,0
+FMC.US,D,20150217,000000,44.6056,45.4877,44.4616,45.395,1995086,0
+FMC.US,D,20150218,000000,45.3541,45.5286,45.0075,45.1122,1826518,0
+FMC.US,D,20150219,000000,44.7536,45.0775,44.6056,44.9005,1358239,0
+FMC.US,D,20150220,000000,44.8605,45.1037,44.5419,45.0975,905460,0
+FMC.US,D,20150223,000000,44.964,45.0592,44.7762,44.9088,819840,0
+FMC.US,D,20150224,000000,44.9559,45.2816,44.7917,44.9786,1160215,0
+FMC.US,D,20150225,000000,45.0775,45.4033,44.8108,45.2753,996115,0
+FMC.US,D,20150226,000000,45.1484,45.29,44.6563,44.8262,1042341,0
+FMC.US,D,20150227,000000,44.8262,44.8952,44.5541,44.6764,957317,0
+FMC.US,D,20150302,000000,44.7392,45.5168,44.3442,45.5095,824618,0
+FMC.US,D,20150303,000000,45.0532,45.5974,44.9287,45.0921,659553,0
+FMC.US,D,20150304,000000,44.887,44.887,44.4168,44.5694,904383,0
+FMC.US,D,20150305,000000,44.5848,44.592,43.7191,43.9124,776643,0
+FMC.US,D,20150306,000000,43.572,43.6746,42.9432,43.1274,1601260,0
+FMC.US,D,20150309,000000,43.1627,43.5511,42.966,43.1973,1487996,0
+FMC.US,D,20150310,000000,42.7691,42.9931,42.1556,42.2318,1782510,0
+FMC.US,D,20150311,000000,42.2318,42.5836,42.112,42.4279,808441,0
+FMC.US,D,20150312,000000,42.5976,42.7318,42.2942,42.7102,922550,0
+FMC.US,D,20150313,000000,42.4876,42.6972,42.1891,42.4496,1259920,0
+FMC.US,D,20150316,000000,42.4134,42.5836,42.0194,42.3388,1348199,0
+FMC.US,D,20150317,000000,42.0493,42.4432,41.6765,41.8142,1455782,0
+FMC.US,D,20150318,000000,41.5892,42.0194,40.9458,41.7127,1880156,0
+FMC.US,D,20150319,000000,41.5294,41.7681,41.3169,41.5368,1296821,0
+FMC.US,D,20150320,000000,41.7536,42.0921,41.3551,42.0111,1682873,0
+FMC.US,D,20150323,000000,42.0621,42.5283,41.8723,42.1408,1294265,0
+FMC.US,D,20150324,000000,42.0557,42.0557,41.5004,41.5892,1215213,0
+FMC.US,D,20150325,000000,41.603,41.6837,40.8379,40.8379,1184694,0
+FMC.US,D,20150326,000000,40.7941,41.1047,40.583,40.9759,1542639,0
+FMC.US,D,20150327,000000,40.7126,41.0268,40.2036,40.2898,1839204,0
+FMC.US,D,20150330,000000,40.4476,40.9187,40.356,40.8408,1369708,0
+FMC.US,D,20150331,000000,40.6983,40.8488,40.3453,40.4513,2106613,0
+FMC.US,D,20150401,000000,40.4939,40.551,39.8569,40.2898,1693099,0
+FMC.US,D,20150402,000000,40.1119,40.3453,40.0576,40.071,939324,0
+FMC.US,D,20150406,000000,39.9495,40.5231,39.9495,40.3942,2160853,0
+FMC.US,D,20150407,000000,40.4242,40.8052,40.4014,40.4569,1046807,0
+FMC.US,D,20150408,000000,40.6282,40.7671,40.3713,40.4939,1146093,0
+FMC.US,D,20150409,000000,40.5575,40.6001,40.2535,40.5293,2394375,0
+FMC.US,D,20150410,000000,40.6701,41.2509,40.4939,41.2509,3641520,0
+FMC.US,D,20150413,000000,41.1357,41.9006,41.0294,41.483,1297674,0
+FMC.US,D,20150414,000000,41.1845,41.5422,40.9422,41.3463,1751974,0
+FMC.US,D,20150415,000000,41.6022,42.3171,41.4043,42.1608,1798300,0
+FMC.US,D,20150416,000000,42.0413,42.1045,41.7399,41.8125,1250348,0
+FMC.US,D,20150417,000000,41.375,41.5946,40.9495,40.9941,1423771,0
+FMC.US,D,20150420,000000,41.0458,41.3542,40.9123,41.0522,1163651,0
+FMC.US,D,20150421,000000,41.0522,41.3144,40.5641,40.9422,1376159,0
+FMC.US,D,20150422,000000,40.9495,41.0747,40.7671,41.0592,1068704,0
+FMC.US,D,20150423,000000,41.0875,41.5348,40.9649,41.4043,1007962,0
+FMC.US,D,20150424,000000,41.4386,41.6365,41.3299,41.3825,1085718,0
+FMC.US,D,20150427,000000,41.5494,41.6746,41.3017,41.5822,2483957,0
+FMC.US,D,20150428,000000,41.6212,41.8198,41.308,41.7599,1466214,0
+FMC.US,D,20150429,000000,41.563,42.5241,41.3896,42.3442,1159537,0
+FMC.US,D,20150430,000000,42.0612,42.3944,41.7399,41.9088,915971,0
+FMC.US,D,20150501,000000,42.1045,42.6618,42.0767,42.5586,1186147,0
+FMC.US,D,20150504,000000,42.5586,42.9867,42.5502,42.6538,953048,0
+FMC.US,D,20150505,000000,42.7915,43.0432,41.9088,41.9296,694053,0
+FMC.US,D,20150506,000000,42.1608,42.287,41.6601,42.0413,636954,0
+FMC.US,D,20150507,000000,41.9006,42.1556,41.6146,42.0031,740771,0
+FMC.US,D,20150508,000000,42.5022,43.1799,42.3944,43.0649,2143869,0
+FMC.US,D,20150511,000000,41.9595,42.9251,41.8859,42.8752,2980158,0
+FMC.US,D,20150512,000000,42.4432,42.5241,40.2754,40.8199,5519333,0
+FMC.US,D,20150513,000000,40.828,41.7519,40.1256,41.5946,3641247,0
+FMC.US,D,20150514,000000,41.8198,41.8198,41.0093,41.1845,1597003,0
+FMC.US,D,20150515,000000,41.0956,41.2509,40.9568,41.2362,883567,0
+FMC.US,D,20150518,000000,41.1927,41.1927,40.551,40.7607,1030719,0
+FMC.US,D,20150519,000000,40.6628,40.8987,40.3036,40.5156,954783,0
+FMC.US,D,20150520,000000,40.6282,40.6282,40.2961,40.4513,620398,0
+FMC.US,D,20150521,000000,40.416,40.8987,40.2898,40.8343,863462,0
+FMC.US,D,20150522,000000,40.8199,41.2653,40.7254,41.1626,952625,0
+FMC.US,D,20150526,000000,40.9378,41.1293,40.6845,40.7816,1093575,0
+FMC.US,D,20150527,000000,40.797,41.0458,40.5575,40.9422,963523,0
+FMC.US,D,20150528,000000,40.797,40.9495,40.6766,40.9267,1047795,0
+FMC.US,D,20150529,000000,40.8634,40.9123,40.2327,40.3942,1493830,0
+FMC.US,D,20150601,000000,40.4867,40.4867,39.8797,39.9922,1389182,0
+FMC.US,D,20150602,000000,39.9223,40.1955,39.6882,39.8725,2753203,0
+FMC.US,D,20150603,000000,40.0069,40.6983,39.759,40.6565,1192655,0
+FMC.US,D,20150604,000000,40.3378,40.5575,39.8497,39.8995,883420,0
+FMC.US,D,20150605,000000,39.8342,40.0648,39.4632,39.6182,892618,0
+FMC.US,D,20150608,000000,39.5039,39.6182,39.1861,39.2725,1187701,0
+FMC.US,D,20150609,000000,39.326,39.4496,38.8616,38.9522,1160836,0
+FMC.US,D,20150610,000000,39.3136,39.4341,38.8897,39.2526,1581024,0
+FMC.US,D,20150611,000000,39.3336,39.6591,39.0793,39.229,1011562,0
+FMC.US,D,20150612,000000,39.1346,39.2011,38.8043,38.9033,1028341,0
+FMC.US,D,20150615,000000,38.6991,38.8205,38.5365,38.7908,985318,0
+FMC.US,D,20150616,000000,38.7253,39.2011,38.5983,39.1219,726320,0
+FMC.US,D,20150617,000000,39.2652,39.5394,38.9033,39.3061,688109,0
+FMC.US,D,20150618,000000,39.4632,39.6745,39.229,39.4341,835160,0
+FMC.US,D,20150619,000000,39.3136,39.5674,38.7972,38.8205,1410891,0
+FMC.US,D,20150622,000000,38.9903,39.0594,38.8271,39.0177,646499,0
+FMC.US,D,20150623,000000,39.0321,39.1018,38.7745,38.8679,947547,0
+FMC.US,D,20150624,000000,38.8352,39.0258,37.8087,37.8287,1709941,0
+FMC.US,D,20150625,000000,37.9776,38.1066,37.5412,37.5955,1389947,0
+FMC.US,D,20150626,000000,37.7272,38.0258,37.7136,37.906,2018988,0
+FMC.US,D,20150629,000000,37.5775,37.6727,36.6772,36.6927,1038278,0
+FMC.US,D,20150630,000000,37.0058,37.3605,36.2763,37.2452,2385926,0
+FMC.US,D,20150701,000000,37.3785,37.3785,36.6229,36.7062,1976378,0
+FMC.US,D,20150702,000000,36.8278,36.8895,36.1736,36.4722,1225077,0
+FMC.US,D,20150706,000000,35.9421,36.2763,35.5794,35.6509,1422739,0
+FMC.US,D,20150707,000000,35.6509,35.7036,34.8206,35.4313,1758679,0
+FMC.US,D,20150708,000000,35.1202,35.1755,34.4668,34.5322,879692,0
+FMC.US,D,20150709,000000,34.9839,35.1429,34.4377,34.4958,1082722,0
+FMC.US,D,20150710,000000,34.8642,35.149,34.7517,35.0973,895069,0
+FMC.US,D,20150713,000000,35.2915,35.5874,35.1808,35.5647,703045,0
+FMC.US,D,20150714,000000,35.2835,36.0829,35.2835,36.0755,1223472,0
+FMC.US,D,20150715,000000,35.8561,36.1111,35.5647,35.6509,1321011,0
+FMC.US,D,20150716,000000,35.7308,35.8126,35.533,35.6291,772887,0
+FMC.US,D,20150717,000000,35.4741,35.4959,35.1637,35.2616,1360524,0
+FMC.US,D,20150720,000000,35.1808,35.4006,35.0039,35.0563,1350509,0
+FMC.US,D,20150721,000000,35.0848,35.3045,34.6718,34.7236,812958,0
+FMC.US,D,20150722,000000,34.6718,34.8571,34.5094,34.6101,830025,0
+FMC.US,D,20150723,000000,34.8025,34.8715,34.4668,34.631,985225,0
+FMC.US,D,20150724,000000,34.6101,34.7161,33.7506,33.8922,1222542,0
+FMC.US,D,20150727,000000,33.6093,33.8323,33.3614,33.4695,1069176,0
+FMC.US,D,20150728,000000,33.5865,34.2553,33.4695,34.1917,1037570,0
+FMC.US,D,20150729,000000,34.3389,34.4811,33.9721,34.0701,1092880,0
+FMC.US,D,20150730,000000,34.099,34.5456,33.7953,34.2818,924701,0
+FMC.US,D,20150731,000000,34.4439,34.5322,34.0848,34.405,1021484,0
+FMC.US,D,20150803,000000,34.4132,34.573,33.8922,34.3469,1624631,0
+FMC.US,D,20150804,000000,34.3189,34.9078,34.0221,34.5094,1021767,0
+FMC.US,D,20150805,000000,34.7236,35.0494,34.3469,34.3761,1188959,0
+FMC.US,D,20150806,000000,34.2753,35.6365,33.9795,34.7815,2105195,0
+FMC.US,D,20150807,000000,34.6509,34.7663,33.5321,33.5722,1332447,0
+FMC.US,D,20150810,000000,33.8252,34.9695,33.6381,34.8859,1671203,0
+FMC.US,D,20150811,000000,34.4668,34.4668,34.1482,34.2408,1199393,0
+FMC.US,D,20150812,000000,33.8252,34.043,33.4622,33.5865,1325394,0
+FMC.US,D,20150813,000000,33.4548,33.4695,32.808,32.9448,1534910,0
+FMC.US,D,20150814,000000,32.9665,33.0774,32.8005,32.9586,1400024,0
+FMC.US,D,20150817,000000,33.3751,33.8851,32.9586,33.8252,936125,0
+FMC.US,D,20150818,000000,33.7289,33.9041,33.4777,33.6381,962936,0
+FMC.US,D,20150819,000000,33.3969,33.4977,32.8569,33.2834,1177957,0
+FMC.US,D,20150820,000000,32.8432,33.1274,32.5328,32.5328,845264,0
+FMC.US,D,20150821,000000,32.2544,32.5104,31.6281,31.6365,1913313,0
+FMC.US,D,20150824,000000,30.2998,31.6444,29.9602,30.5748,2694974,0
+FMC.US,D,20150825,000000,31.4129,31.4407,28.4421,28.5366,3952337,0
+FMC.US,D,20150826,000000,29.0247,29.0736,27.961,28.5437,5264465,0
+FMC.US,D,20150827,000000,29.0519,30.384,28.9884,29.9866,2524792,0
+FMC.US,D,20150828,000000,29.531,30.1071,28.7689,30.0518,2063991,0
+FMC.US,D,20150831,000000,29.9948,30.2871,29.4367,29.9866,1600236,0
+FMC.US,D,20150901,000000,29.2444,29.5602,28.62,28.7315,1804673,0
+FMC.US,D,20150902,000000,29.1736,29.5602,28.3995,29.5602,2581930,0
+FMC.US,D,20150903,000000,29.7533,30.1926,29.5065,29.9866,1891725,0
+FMC.US,D,20150904,000000,29.5766,29.6425,29.2234,29.3987,1863366,0
+FMC.US,D,20150908,000000,29.9176,30.16,29.7035,30.002,1447718,0
+FMC.US,D,20150909,000000,30.2444,30.464,29.2234,29.2952,1121231,0
+FMC.US,D,20150910,000000,29.2016,29.4505,28.7751,29.2952,1614285,0
+FMC.US,D,20150911,000000,29.1872,29.6425,29.1027,29.4857,1563835,0
+FMC.US,D,20150914,000000,29.415,29.4857,28.4268,28.5637,1497805,0
+FMC.US,D,20150915,000000,28.7117,28.8678,28.3731,28.5366,2688740,0
+FMC.US,D,20150916,000000,28.5855,28.8887,28.3995,28.434,3407448,0
+FMC.US,D,20150917,000000,28.4865,28.6047,27.4293,27.4939,3795677,0
+FMC.US,D,20150918,000000,27.4739,27.5774,26.6292,26.7624,5901767,0
+FMC.US,D,20150921,000000,26.875,27.0548,26.453,26.5803,3065448,0
+FMC.US,D,20150922,000000,26.189,26.3649,26.0247,26.2608,5150606,0
+FMC.US,D,20150923,000000,26.5139,26.7624,25.6635,25.7634,3449851,0
+FMC.US,D,20150924,000000,25.3387,25.3906,24.3896,24.7871,4084605,0
+FMC.US,D,20150925,000000,25.0201,25.1771,24.2888,24.422,2220464,0
+FMC.US,D,20150928,000000,24.1082,24.8406,23.2027,23.4948,3133070,0
+FMC.US,D,20150929,000000,23.4948,24.0844,23.2742,23.4521,3083207,0
+FMC.US,D,20150930,000000,23.6808,24.357,23.6727,24.1508,2781311,0
+FMC.US,D,20151001,000000,24.2143,24.4258,23.9067,24.1226,3034199,0
+FMC.US,D,20151002,000000,23.7868,24.9702,23.7108,24.963,2162653,0
+FMC.US,D,20151005,000000,25.1325,25.8585,25.0819,25.5093,2599721,0
+FMC.US,D,20151006,000000,25.5038,26.1872,25.4041,25.8096,3380602,0
+FMC.US,D,20151007,000000,25.7317,26.6292,25.6734,26.5873,3950476,0
+FMC.US,D,20151008,000000,26.4994,27.9023,26.444,27.5629,4001931,0
+FMC.US,D,20151009,000000,27.61,27.8115,27.07,27.4034,2281020,0
+FMC.US,D,20151012,000000,27.3406,27.3696,26.4294,26.7279,1586871,0
+FMC.US,D,20151013,000000,24.7915,26.1018,24.7915,25.8869,8333414,0
+FMC.US,D,20151014,000000,25.7733,27.7898,25.6528,27.4485,4298482,0
+FMC.US,D,20151015,000000,27.4185,27.6618,26.209,27.0984,3931440,0
+FMC.US,D,20151016,000000,27.219,27.219,26.7499,26.9203,1652108,0
+FMC.US,D,20151019,000000,26.5873,27.1627,26.444,26.6782,2018800,0
+FMC.US,D,20151020,000000,26.6418,27.2136,26.4693,26.7279,2604589,0
+FMC.US,D,20151021,000000,26.7916,26.7916,25.8869,25.9322,2905582,0
+FMC.US,D,20151022,000000,26.2525,26.8268,26.1734,26.6082,2279475,0
+FMC.US,D,20151023,000000,26.8768,26.9775,26.6354,26.7071,1566735,0
+FMC.US,D,20151026,000000,26.6292,26.8205,26.2372,26.2926,1257688,0
+FMC.US,D,20151027,000000,26.5584,26.5584,25.5601,25.8459,1928301,0
+FMC.US,D,20151028,000000,25.9522,26.7633,25.7526,26.7216,2430282,0
+FMC.US,D,20151029,000000,26.395,28.5031,25.9322,28.3224,5964775,0
+FMC.US,D,20151030,000000,28.4287,29.5458,28.3307,28.993,5295985,0
+FMC.US,D,20151102,000000,29.0492,29.5682,29.042,29.3269,3215013,0
+FMC.US,D,20151103,000000,29.2498,29.9767,29.0856,29.4657,2177792,0
+FMC.US,D,20151104,000000,29.4857,30.2243,29.3614,29.5602,1812847,0
+FMC.US,D,20151105,000000,29.4495,29.8768,29.3768,29.531,1920160,0
+FMC.US,D,20151106,000000,29.3132,29.5766,28.7861,29.2071,1547077,0
+FMC.US,D,20151109,000000,29.1081,29.3006,28.5593,28.9149,1361907,0
+FMC.US,D,20151110,000000,28.7934,28.9005,28.316,28.6,974188,0
+FMC.US,D,20151111,000000,28.6373,28.7089,28.1101,28.316,1076834,0
+FMC.US,D,20151112,000000,27.9676,28.5927,27.8178,28.3088,1490349,0
+FMC.US,D,20151113,000000,28.2952,29.2706,28.2289,28.9086,1414948,0
+FMC.US,D,20151116,000000,28.8931,29.6138,28.8377,29.5383,1716416,0
+FMC.US,D,20151117,000000,29.5991,30.1825,29.2933,29.854,2234262,0
+FMC.US,D,20151118,000000,29.9478,30.8795,29.935,30.6455,4515563,0
+FMC.US,D,20151119,000000,30.5393,30.8313,30.2688,30.3451,981069,0
+FMC.US,D,20151120,000000,30.4232,30.5185,29.7842,29.8479,1261335,0
+FMC.US,D,20151123,000000,29.7906,30.1628,29.5528,29.8407,1401190,0
+FMC.US,D,20151124,000000,29.7617,30.4976,29.4574,30.3731,1663201,0
+FMC.US,D,20151125,000000,30.2906,30.6816,30.1255,30.4305,1023052,0
+FMC.US,D,20151127,000000,30.3406,30.6455,29.8768,30.0467,363673,0
+FMC.US,D,20151130,000000,30.1682,30.8869,30.0701,30.601,2108871,0
+FMC.US,D,20151201,000000,30.7461,30.7461,29.6425,29.8894,1647818,0
+FMC.US,D,20151202,000000,29.8025,30.4976,29.199,29.3006,2104848,0
+FMC.US,D,20151203,000000,29.4277,30.247,29.3325,29.854,2290998,0
+FMC.US,D,20151204,000000,29.8616,30.4013,29.5383,30.2243,1609560,0
+FMC.US,D,20151207,000000,29.9822,30.0547,29.2215,29.4922,1818359,0
+FMC.US,D,20151208,000000,29.1927,29.3614,28.4812,28.4958,2141064,0
+FMC.US,D,20151209,000000,28.749,29.6973,28.5801,28.8377,2616470,0
+FMC.US,D,20151210,000000,28.6873,28.9149,28.0522,28.1173,1655761,0
+FMC.US,D,20151211,000000,27.4567,27.6399,26.9713,27.07,1964528,0
+FMC.US,D,20151214,000000,27.05,27.05,25.945,26.395,3170055,0
+FMC.US,D,20151215,000000,26.7071,27.0366,26.4929,26.9857,2105922,0
+FMC.US,D,20151216,000000,27.091,27.6463,26.9068,27.5465,1692827,0
+FMC.US,D,20151217,000000,27.5049,27.6018,26.6418,26.7344,1986998,0
+FMC.US,D,20151218,000000,26.6011,27.3124,26.5283,27.0129,3149901,0
+FMC.US,D,20151221,000000,27.219,27.796,27.0129,27.2353,1715711,0
+FMC.US,D,20151222,000000,27.3834,28.2091,27.2832,27.9531,1253190,0
+FMC.US,D,20151223,000000,28.267,29.3614,28.2163,29.042,1345865,0
+FMC.US,D,20151224,000000,29.0928,29.1636,28.6873,28.9005,510265,0
+FMC.US,D,20151228,000000,28.7089,28.7934,28.3451,28.4357,997245,0
+FMC.US,D,20151229,000000,28.6835,29.0548,28.3716,28.8833,1012744,0
+FMC.US,D,20151230,000000,28.72,28.9994,28.3716,28.384,878193,0
+FMC.US,D,20151231,000000,28.239,28.5428,27.9838,27.9838,978124,0
+FMC.US,D,20160104,000000,27.0411,27.2542,26.4539,27.1609,2446277,0
+FMC.US,D,20160105,000000,27.2035,27.5682,26.7026,26.8743,1977184,0
+FMC.US,D,20160106,000000,26.3813,26.4504,25.5883,25.7588,2027655,0
+FMC.US,D,20160107,000000,25.3896,25.9096,24.9595,25.5519,3016856,0
+FMC.US,D,20160108,000000,25.7018,26.1208,25.4521,25.5093,2165445,0
+FMC.US,D,20160111,000000,25.6101,25.7234,24.9394,25.1445,2101687,0
+FMC.US,D,20160112,000000,25.5221,25.63,24.7933,25.4232,1770858,0
+FMC.US,D,20160113,000000,25.4584,25.7554,24.4149,24.5509,1761713,0
+FMC.US,D,20160114,000000,24.6419,25.4085,24.2007,25.287,2067967,0
+FMC.US,D,20160115,000000,24.5002,25.2019,24.4495,25.0584,2032038,0
+FMC.US,D,20160119,000000,25.3668,25.4022,24.3078,24.8923,2362765,0
+FMC.US,D,20160120,000000,24.5509,25.051,23.9212,24.8923,2378366,0
+FMC.US,D,20160121,000000,24.7379,25.6145,24.7379,25.1083,2228465,0
+FMC.US,D,20160122,000000,25.4876,25.8306,24.7379,25.208,2420957,0
+FMC.US,D,20160125,000000,24.9675,25.0999,24.0483,24.0629,1327690,0
+FMC.US,D,20160126,000000,24.2934,25.0084,24.197,24.9077,1748780,0
+FMC.US,D,20160127,000000,24.7218,25.5818,24.6354,24.8206,1573752,0
+FMC.US,D,20160128,000000,25.0999,25.2153,24.4458,24.7606,936451,0
+FMC.US,D,20160129,000000,24.9232,25.5818,24.7379,25.5446,1363563,0
+FMC.US,D,20160201,000000,25.208,25.5737,24.5592,25.5093,1540421,0
+FMC.US,D,20160202,000000,25.181,25.2651,24.5355,24.6927,1676571,0
+FMC.US,D,20160203,000000,25.0365,25.8096,24.277,25.8042,1253890,0
+FMC.US,D,20160204,000000,25.9375,28.0629,25.9176,26.8887,2681948,0
+FMC.US,D,20160205,000000,26.7962,27.3834,26.3017,26.425,1439024,0
+FMC.US,D,20160208,000000,26.1246,26.1708,24.4938,24.9939,2451321,0
+FMC.US,D,20160209,000000,24.7063,25.1156,24.2007,24.6927,4791571,0
+FMC.US,D,20160210,000000,24.9077,25.5737,24.4268,24.4648,1814270,0
+FMC.US,D,20160211,000000,23.9722,24.5665,23.0556,23.9793,3035842,0
+FMC.US,D,20160212,000000,23.9722,25.1083,23.5411,25.0584,1713161,0
+FMC.US,D,20160216,000000,25.1083,26.3524,24.7218,26.3077,2789884,0
+FMC.US,D,20160217,000000,26.6391,27.5945,26.5392,27.0748,1904011,0
+FMC.US,D,20160218,000000,27.2407,27.2898,26.1464,26.5239,1712563,0
+FMC.US,D,20160219,000000,26.4103,26.4103,25.6446,25.7089,959554,0
+FMC.US,D,20160222,000000,25.9668,27.062,25.9176,27.0548,1805132,0
+FMC.US,D,20160223,000000,26.7962,27.2616,26.0374,26.2025,1309189,0
+FMC.US,D,20160224,000000,25.7733,26.5601,25.5147,26.4539,956507,0
+FMC.US,D,20160225,000000,26.4884,26.7461,25.9259,26.7308,900520,0
+FMC.US,D,20160226,000000,26.9975,27.4902,26.8469,27.218,1315705,0
+FMC.US,D,20160229,000000,27.169,27.5391,26.9176,26.9176,1880470,0
+FMC.US,D,20160301,000000,27.2542,27.5391,27.0474,27.4475,1319094,0
+FMC.US,D,20160302,000000,27.0258,27.4694,26.8704,27.1763,1863960,0
+FMC.US,D,20160303,000000,27.0184,27.6899,26.8604,27.61,1924830,0
+FMC.US,D,20160304,000000,27.7416,29.9303,27.6545,28.9485,2941382,0
+FMC.US,D,20160307,000000,28.9702,29.8886,28.8278,29.1855,1986972,0
+FMC.US,D,20160308,000000,28.8706,29.0283,27.3251,27.6833,2141714,0
+FMC.US,D,20160309,000000,27.8777,28.4503,27.8287,27.8477,2005102,0
+FMC.US,D,20160310,000000,27.962,28.4613,27.6163,28.0392,1333967,0
+FMC.US,D,20160311,000000,28.4613,29.0621,28.4613,28.7125,1684647,0
+FMC.US,D,20160314,000000,28.5637,28.9195,28.3558,28.6556,1291735,0
+FMC.US,D,20160315,000000,28.3716,28.492,27.8332,27.9758,994123,0
+FMC.US,D,20160316,000000,27.933,28.7907,27.8967,28.7315,923939,0
+FMC.US,D,20160317,000000,28.8044,29.7434,28.7878,29.5393,1226685,0
+FMC.US,D,20160318,000000,29.7136,29.9847,29.1626,29.2434,1485137,0
+FMC.US,D,20160321,000000,29.2571,29.7861,29.2498,29.5465,1054942,0
+FMC.US,D,20160322,000000,29.2644,29.9995,29.2281,29.8433,1592151,0
+FMC.US,D,20160323,000000,29.6374,29.9151,29.4857,29.6001,1459104,0
+FMC.US,D,20160324,000000,29.3269,29.5065,28.6773,28.9994,1801766,0
+FMC.US,D,20160328,000000,29.0412,29.8986,28.7835,29.2135,1669228,0
+FMC.US,D,20160329,000000,29.0366,29.5038,28.5366,29.484,1207999,0
+FMC.US,D,20160330,000000,29.8423,30.1791,29.5829,29.6416,1913107,0
+FMC.US,D,20160331,000000,29.6416,29.6673,28.7334,28.9884,1512777,0
+FMC.US,D,20160401,000000,28.6565,28.973,28.3052,28.9293,1350076,0
+FMC.US,D,20160404,000000,28.7934,28.8787,27.9313,28.1481,1620917,0
+FMC.US,D,20160405,000000,27.8749,28.1626,27.3586,27.3985,2136811,0
+FMC.US,D,20160406,000000,27.3133,27.5011,26.5092,27.1925,2152483,0
+FMC.US,D,20160407,000000,27.0774,27.0774,26.3649,26.4958,1969325,0
+FMC.US,D,20160408,000000,26.8551,27.229,26.6899,26.9123,1634540,0
+FMC.US,D,20160411,000000,27.091,27.2842,26.7189,26.8469,1442756,0
+FMC.US,D,20160412,000000,26.9476,27.414,26.8551,27.2842,1096365,0
+FMC.US,D,20160413,000000,27.6517,28.4666,27.5673,28.4477,1523028,0
+FMC.US,D,20160414,000000,28.5637,28.6137,28.0158,28.3776,3310052,0
+FMC.US,D,20160415,000000,28.4782,28.8523,28.3116,28.649,2258854,0
+FMC.US,D,20160418,000000,28.6137,28.9013,28.384,28.8152,1857143,0
+FMC.US,D,20160419,000000,28.9367,30.0202,28.8596,30.0202,2512222,0
+FMC.US,D,20160420,000000,30.0139,31.0039,29.8778,30.7325,2283020,0
+FMC.US,D,20160421,000000,30.4458,31.5321,30.4305,30.7325,2953267,0
+FMC.US,D,20160422,000000,30.8749,31.3133,30.6789,30.8405,1311802,0
+FMC.US,D,20160425,000000,30.7399,31.15,30.531,30.6389,1385145,0
+FMC.US,D,20160426,000000,30.7044,31.1292,30.6389,31.0703,1340753,0
+FMC.US,D,20160427,000000,31.0192,31.8361,31.012,31.6636,1743876,0
+FMC.US,D,20160428,000000,31.2479,31.6944,31.0802,31.2479,1562393,0
+FMC.US,D,20160429,000000,31.0855,31.3071,30.7198,31.0627,2177712,0
+FMC.US,D,20160502,000000,31.0556,31.336,30.6908,31.3196,2247619,0
+FMC.US,D,20160503,000000,31.3196,34.0482,31.3196,33.9787,5913939,0
+FMC.US,D,20160504,000000,33.8215,34.3423,33.5193,34.0638,2946296,0
+FMC.US,D,20160505,000000,34.4104,34.7971,34.0482,34.1336,2686154,0
+FMC.US,D,20160506,000000,34.1,34.6028,34.0085,34.4648,1964288,0
+FMC.US,D,20160509,000000,34.2579,34.3659,33.4321,33.4613,1968496,0
+FMC.US,D,20160510,000000,33.5954,34.0366,33.3814,33.8496,3915088,0
+FMC.US,D,20160511,000000,33.8559,34.1,33.6916,33.7471,2628024,0
+FMC.US,D,20160512,000000,34.5085,34.9257,33.6481,33.7398,2744150,0
+FMC.US,D,20160513,000000,33.7398,33.8614,33.0303,33.0303,1776316,0
+FMC.US,D,20160516,000000,33.2216,33.9032,33.0756,33.7471,2730851,0
+FMC.US,D,20160517,000000,33.7036,34.3943,33.6481,33.8559,3286284,0
+FMC.US,D,20160518,000000,33.6171,33.8968,32.7362,32.7725,2636467,0
+FMC.US,D,20160519,000000,32.5981,33.0947,32.238,32.8206,2754476,0
+FMC.US,D,20160520,000000,33.1083,33.7688,33.0646,33.3878,2265745,0
+FMC.US,D,20160523,000000,33.3878,34.5437,33.3135,34.0638,3209263,0
+FMC.US,D,20160524,000000,34.3589,34.4648,33.8496,33.9866,2601323,0
+FMC.US,D,20160525,000000,34.1265,35.0475,34.0157,34.7408,3267493,0
+FMC.US,D,20160526,000000,34.8814,35.0475,34.1718,34.3589,1830030,0
+FMC.US,D,20160527,000000,34.3142,34.6373,34.1654,34.5511,1172430,0
+FMC.US,D,20160531,000000,34.6028,34.6727,34.0856,34.1,1488525,0
+FMC.US,D,20160601,000000,33.9558,34.2579,33.2026,34.2425,1947949,0
+FMC.US,D,20160602,000000,34.1,34.4877,33.7625,34.472,1259262,0
+FMC.US,D,20160603,000000,34.5365,35.1817,34.4504,35.0755,2369376,0
+FMC.US,D,20160606,000000,35.219,35.9021,35.0838,35.6646,1921064,0
+FMC.US,D,20160607,000000,35.7172,36.0592,35.4361,35.7099,1524320,0
+FMC.US,D,20160608,000000,35.9305,36.3097,35.7245,36.2254,3724859,0
+FMC.US,D,20160609,000000,35.8732,36.2626,35.5512,36.1519,2622259,0
+FMC.US,D,20160610,000000,35.6146,35.758,34.8596,35.6563,1755869,0
+FMC.US,D,20160613,000000,35.5457,35.9179,34.7327,34.747,1767937,0
+FMC.US,D,20160614,000000,34.573,34.9404,34.1926,34.5665,1291503,0
+FMC.US,D,20160615,000000,34.7915,35.3759,34.5665,34.8814,1134115,0
+FMC.US,D,20160616,000000,34.5665,35.2036,34.0638,35.1817,1239373,0
+FMC.US,D,20160617,000000,35.3287,35.515,34.6246,34.6727,2500062,0
+FMC.US,D,20160620,000000,35.1574,35.8651,34.8678,34.9122,2522951,0
+FMC.US,D,20160621,000000,34.9122,34.9122,34.2934,34.6319,2317822,0
+FMC.US,D,20160622,000000,34.8087,35.4849,34.768,34.9886,2092367,0
+FMC.US,D,20160623,000000,35.3434,35.6211,35.1574,35.3969,2300153,0
+FMC.US,D,20160624,000000,34.1191,34.5085,32.297,32.3968,2613488,0
+FMC.US,D,20160627,000000,32.0892,32.0892,30.0139,30.3088,3345808,0
+FMC.US,D,20160628,000000,30.9596,31.5999,30.717,31.5472,2651717,0
+FMC.US,D,20160629,000000,32.0331,32.855,31.915,32.6899,1862037,0
+FMC.US,D,20160630,000000,32.8052,33.3823,32.2561,33.3823,1841096,0
+FMC.US,D,20160701,000000,33.3107,33.9894,33.0711,33.2035,1570678,0
+FMC.US,D,20160705,000000,32.9731,32.9731,32.0965,32.2209,2224288,0
+FMC.US,D,20160706,000000,32.0474,32.1218,31.1827,31.8306,3525549,0
+FMC.US,D,20160707,000000,32.0393,32.7653,31.9958,32.2953,1065486,0
+FMC.US,D,20160708,000000,32.7498,33.6121,32.7498,33.5057,1419567,0
+FMC.US,D,20160711,000000,33.6655,33.9749,33.4494,33.4622,1056983,0
+FMC.US,D,20160712,000000,33.8796,34.9205,33.8796,34.6582,1731905,0
+FMC.US,D,20160713,000000,34.8087,34.9257,34.3896,34.8087,1640661,0
+FMC.US,D,20160714,000000,35.2635,35.4586,34.8596,35.0638,1490088,0
+FMC.US,D,20160715,000000,35.1365,35.4067,34.9122,35.22,1329563,0
+FMC.US,D,20160718,000000,35.0764,35.3371,34.572,35.3079,1010947,0
+FMC.US,D,20160719,000000,35.1837,35.3235,34.8441,34.9039,1632165,0
+FMC.US,D,20160720,000000,34.9257,35.1365,34.6718,35.0929,2104762,0
+FMC.US,D,20160721,000000,35.002,35.15,34.3859,34.5937,1004065,0
+FMC.US,D,20160722,000000,34.4992,34.9748,34.3043,34.6936,905591,0
+FMC.US,D,20160725,000000,34.6855,34.837,34.3677,34.5655,1509462,0
+FMC.US,D,20160726,000000,34.6509,35.257,34.5655,35.1772,1567248,0
+FMC.US,D,20160727,000000,35.1574,35.3296,34.4187,34.7597,1135071,0
+FMC.US,D,20160728,000000,34.631,34.8441,34.2116,34.6436,914867,0
+FMC.US,D,20160729,000000,34.4486,34.4486,33.7354,34.2688,1472405,0
+FMC.US,D,20160801,000000,34.2316,34.2688,33.5903,34.0665,1279788,0
+FMC.US,D,20160802,000000,34.0593,34.1155,33.3107,33.6274,1530242,0
+FMC.US,D,20160803,000000,33.5131,35.2126,32.8987,34.747,3043127,0
+FMC.US,D,20160804,000000,34.709,35.0104,34.5293,34.8814,1671900,0
+FMC.US,D,20160805,000000,35.1708,35.2353,34.747,34.7825,1281628,0
+FMC.US,D,20160808,000000,34.876,35.1527,34.6936,34.9257,920307,0
+FMC.US,D,20160809,000000,35.0338,35.0848,34.4595,34.5421,1157140,0
+FMC.US,D,20160810,000000,34.717,34.8294,34.3406,34.5139,685808,0
+FMC.US,D,20160811,000000,34.6155,34.9477,34.4413,34.8523,1047251,0
+FMC.US,D,20160812,000000,34.679,34.9122,34.24,34.3479,1519199,0
+FMC.US,D,20160815,000000,34.5655,35.0184,34.3859,34.8087,1181131,0
+FMC.US,D,20160816,000000,34.9122,35.0973,34.219,34.2618,1132113,0
+FMC.US,D,20160817,000000,34.2544,34.3053,33.4986,33.8796,1374710,0
+FMC.US,D,20160818,000000,33.9439,34.3705,33.8931,34.2762,749715,0
+FMC.US,D,20160819,000000,34.0593,34.533,33.9321,34.4638,1028007,0
+FMC.US,D,20160822,000000,34.3053,34.4786,34.0901,34.2988,728441,0
+FMC.US,D,20160823,000000,34.6373,34.9611,34.6091,34.7398,734884,0
+FMC.US,D,20160824,000000,34.6155,34.6855,33.8015,33.8861,754005,0
+FMC.US,D,20160825,000000,33.8861,34.2544,33.8796,34.0049,844605,0
+FMC.US,D,20160826,000000,34.2544,34.364,33.4341,33.562,1329227,0
+FMC.US,D,20160829,000000,33.5275,34.198,33.5275,34.0464,1567870,0
+FMC.US,D,20160830,000000,34.0532,34.747,34.0256,34.1691,1148031,0
+FMC.US,D,20160831,000000,33.9894,33.9894,33.3894,33.8379,1259873,0
+FMC.US,D,20160901,000000,33.8796,33.9858,33.3751,33.6655,964357,0
+FMC.US,D,20160902,000000,34.0329,34.2762,33.8523,34.2479,1040893,0
+FMC.US,D,20160906,000000,34.3053,34.4569,33.5348,33.6726,724404,0
+FMC.US,D,20160907,000000,33.5057,33.9004,33.4376,33.8171,825875,0
+FMC.US,D,20160908,000000,33.8171,34.1772,33.5348,34.1618,1487233,0
+FMC.US,D,20160909,000000,33.8652,34.0464,32.1218,32.3396,2185842,0
+FMC.US,D,20160912,000000,32.1009,33.2816,32.003,33.238,1346922,0
+FMC.US,D,20160913,000000,32.7571,33.0675,32.1809,32.3815,1714107,0
+FMC.US,D,20160914,000000,32.4947,33.5211,32.3016,33.5211,2628397,0
+FMC.US,D,20160915,000000,33.2463,34.2544,33.1818,34.1901,2412127,0
+FMC.US,D,20160916,000000,33.8379,34.7752,33.8379,34.4486,4990640,0
+FMC.US,D,20160919,000000,34.8034,34.8523,34.416,34.4413,1485982,0
+FMC.US,D,20160920,000000,34.6718,34.7907,34.1155,34.1238,1122185,0
+FMC.US,D,20160921,000000,34.4786,35.0973,34.3943,35.0184,1034349,0
+FMC.US,D,20160922,000000,35.2635,35.4141,35.15,35.249,752552,0
+FMC.US,D,20160923,000000,35.0485,35.3235,34.837,35.0257,1021017,0
+FMC.US,D,20160926,000000,34.9676,35.1574,34.5937,34.6237,737423,0
+FMC.US,D,20160927,000000,34.4569,34.9122,34.416,34.8523,1051476,0
+FMC.US,D,20160928,000000,34.8715,35.1582,34.4369,35.1092,1629652,0
+FMC.US,D,20160929,000000,34.9159,35.3634,34.7707,34.8923,1100133,0
+FMC.US,D,20160930,000000,35.1255,35.5239,34.944,34.9658,1058335,0
+FMC.US,D,20161003,000000,34.8715,34.9658,34.4513,34.8006,832920,0
+FMC.US,D,20161004,000000,34.7871,34.9513,34.0756,34.1553,926180,0
+FMC.US,D,20161005,000000,34.4948,34.9849,34.2164,34.5601,899425,0
+FMC.US,D,20161006,000000,34.4222,34.8196,34.4104,34.7562,750969,0
+FMC.US,D,20161007,000000,34.9297,34.9849,34.2634,34.502,895991,0
+FMC.US,D,20161010,000000,34.8923,35.218,34.582,34.6046,465618,0
+FMC.US,D,20161011,000000,34.3371,34.4369,33.8861,34.1781,763422,0
+FMC.US,D,20161012,000000,34.1781,34.2263,33.9449,34.0056,820116,0
+FMC.US,D,20161013,000000,33.561,33.7065,33.1056,33.5338,1479317,0
+FMC.US,D,20161014,000000,33.8652,34.2998,33.6792,33.6792,1238115,0
+FMC.US,D,20161017,000000,34.4304,34.4304,33.5401,33.5684,1635316,0
+FMC.US,D,20161018,000000,33.9976,34.3589,33.7943,34.1553,1591315,0
+FMC.US,D,20161019,000000,34.2779,34.7707,34.0056,34.6599,678690,0
+FMC.US,D,20161020,000000,34.4304,34.9513,34.3624,34.7871,636504,0
+FMC.US,D,20161021,000000,34.3876,34.5601,34.1482,34.3215,840215,0
+FMC.US,D,20161024,000000,34.5601,34.6599,34.3288,34.6111,905599,0
+FMC.US,D,20161025,000000,34.5383,34.6474,34.091,34.2417,831486,0
+FMC.US,D,20161026,000000,34.0329,34.3733,33.8871,34.1174,919168,0
+FMC.US,D,20161027,000000,34.2697,34.2998,33.6936,33.9903,754927,0
+FMC.US,D,20161028,000000,34.0402,34.4023,33.7497,34.1029,830808,0
+FMC.US,D,20161031,000000,34.2779,34.4023,33.8861,33.915,785009,0
+FMC.US,D,20161101,000000,34.1709,34.2135,33.4321,34.1402,1555968,0
+FMC.US,D,20161102,000000,33.9903,34.1029,33.2071,33.3377,1341709,0
+FMC.US,D,20161103,000000,34.9849,37.1428,34.9849,36.8389,3457118,0
+FMC.US,D,20161104,000000,36.9758,38.6266,36.9758,37.9468,4297964,0
+FMC.US,D,20161107,000000,38.6553,39.0086,38.3098,38.7609,2284630,0
+FMC.US,D,20161108,000000,38.4878,39.0158,38.416,38.5956,3082702,0
+FMC.US,D,20161109,000000,37.9822,39.3205,37.7935,39.2427,3041974,0
+FMC.US,D,20161110,000000,40.1518,40.1811,38.9222,39.1301,3354461,0
+FMC.US,D,20161111,000000,39.0321,39.189,37.8151,37.8959,2142194,0
+FMC.US,D,20161114,000000,38.1193,38.3098,37.7852,38.162,2177482,0
+FMC.US,D,20161115,000000,38.5113,39.0738,37.9278,39.0594,1815025,0
+FMC.US,D,20161116,000000,39.0803,39.1592,38.5611,38.6991,1077621,0
+FMC.US,D,20161117,000000,38.8796,39.1447,38.6029,38.9141,908009,0
+FMC.US,D,20161118,000000,38.8205,39.182,38.7916,39.0738,992557,0
+FMC.US,D,20161121,000000,40.239,40.239,39.2852,39.3915,957511,0
+FMC.US,D,20161122,000000,39.5948,39.7771,39.0021,39.4586,936671,0
+FMC.US,D,20161123,000000,39.4069,40.1663,39.2191,39.9932,1334702,0
+FMC.US,D,20161125,000000,39.9932,40.1292,39.7316,39.8615,313430,0
+FMC.US,D,20161128,000000,40.2244,40.2825,39.7987,39.8842,1290213,0
+FMC.US,D,20161129,000000,39.7009,40.2526,39.6028,39.641,1181370,0
+FMC.US,D,20161130,000000,39.9061,40.6691,39.641,40.5919,1446487,0
+FMC.US,D,20161201,000000,40.9387,41.1626,40.5568,40.7499,1827620,0
+FMC.US,D,20161202,000000,40.6801,41.3116,40.4269,40.8915,1112614,0
+FMC.US,D,20161205,000000,41.2598,41.4822,41.005,41.1626,1194258,0
+FMC.US,D,20161206,000000,40.9523,41.2081,40.3524,40.9667,1685556,0
+FMC.US,D,20161207,000000,41.063,42.1418,41.063,42.111,1148270,0
+FMC.US,D,20161208,000000,42.2345,42.712,42.1194,42.6762,731255,0
+FMC.US,D,20161209,000000,42.6599,42.9015,42.1627,42.5383,762187,0
+FMC.US,D,20161212,000000,43.0366,43.3987,42.4777,42.5121,1215146,0
+FMC.US,D,20161213,000000,42.712,42.9142,41.9804,42.0013,1031241,0
+FMC.US,D,20161214,000000,41.8053,42.032,41.3169,41.4304,972332,0
+FMC.US,D,20161215,000000,41.29,42.1847,41.0939,42.1627,955918,0
+FMC.US,D,20161216,000000,42.1349,42.3669,41.475,41.5764,1798915,0
+FMC.US,D,20161219,000000,41.475,41.8205,41.1565,41.3325,892265,0
+FMC.US,D,20161220,000000,41.4151,41.5284,40.9894,41.2453,697068,0
+FMC.US,D,20161221,000000,41.3169,41.6483,41.0484,41.3569,664774,0
+FMC.US,D,20161222,000000,41.2598,41.3497,40.7789,41.2155,613974,0
+FMC.US,D,20161223,000000,41.2009,41.2589,40.7789,41.005,564438,0
+FMC.US,D,20161227,000000,41.1418,41.5358,41.0711,41.4604,1135784,0
+FMC.US,D,20161228,000000,41.8407,41.9296,41.0575,41.1021,554296,0
+FMC.US,D,20161229,000000,41.2034,41.5539,40.8797,41.1718,629349,0
+FMC.US,D,20161230,000000,41.3136,41.5667,40.8797,41.0276,820718,0
+FMC.US,D,20170103,000000,41.5168,41.9006,40.9286,41.3688,951418,0
+FMC.US,D,20170104,000000,41.5937,42.2898,41.5168,42.2254,962315,0
+FMC.US,D,20170105,000000,42.1101,42.9305,42.014,42.386,1095790,0
+FMC.US,D,20170106,000000,42.4143,42.6302,42.1101,42.3052,922850,0
+FMC.US,D,20170109,000000,42.2827,42.6375,41.9667,42.0376,859318,0
+FMC.US,D,20170110,000000,42.1401,42.2752,41.6375,41.856,1024469,0
+FMC.US,D,20170111,000000,41.9449,42.6093,41.7681,42.6036,1100009,0
+FMC.US,D,20170112,000000,42.7416,43.0511,42.2035,43.0104,1074263,0
+FMC.US,D,20170113,000000,43.0584,43.1983,42.8714,42.9949,1030839,0
+FMC.US,D,20170117,000000,43.0147,43.1337,42.3986,42.6166,738319,0
+FMC.US,D,20170118,000000,42.6762,43.0304,42.406,42.4731,695120,0
+FMC.US,D,20170119,000000,42.9949,43.2562,42.7645,43.045,1295617,0
+FMC.US,D,20170120,000000,43.2417,44.2364,43.1627,43.7489,3314638,0
+FMC.US,D,20170123,000000,43.5395,44.1129,43.5258,44.0602,1240482,0
+FMC.US,D,20170124,000000,44.2075,45.172,44.0602,44.7056,2525379,0
+FMC.US,D,20170125,000000,44.974,45.3532,44.7128,45.2454,1261621,0
+FMC.US,D,20170126,000000,45.3461,45.583,44.8243,45.0847,1603850,0
+FMC.US,D,20170127,000000,45.056,45.2372,44.6056,44.7953,1115333,0
+FMC.US,D,20170130,000000,44.6772,44.6772,43.4522,43.8871,1737841,0
+FMC.US,D,20170131,000000,43.8443,44.1129,43.4667,43.64,1510874,0
+FMC.US,D,20170201,000000,43.8008,44.141,43.436,43.9587,1130675,0
+FMC.US,D,20170202,000000,43.9668,44.1898,43.4232,43.8732,1074331,0
+FMC.US,D,20170203,000000,44.0039,44.1867,43.5694,43.7407,1305750,0
+FMC.US,D,20170206,000000,43.7407,44.1628,43.4442,44.0121,2070231,0
+FMC.US,D,20170207,000000,42.3052,43.1547,41.1021,41.3688,5207902,0
+FMC.US,D,20170208,000000,42.1255,42.1255,41.0069,41.524,2618512,0
+FMC.US,D,20170209,000000,41.7826,41.9912,41.3915,41.5612,1554725,0
+FMC.US,D,20170210,000000,41.8262,42.0293,41.405,41.9604,2205965,0
+FMC.US,D,20170213,000000,42.1901,43.0233,42.1901,42.6166,2070763,0
+FMC.US,D,20170214,000000,42.3733,42.7036,41.9851,42.1176,1891724,0
+FMC.US,D,20170215,000000,41.8859,42.4651,41.8026,41.9986,2019145,0
+FMC.US,D,20170216,000000,42.0212,42.5393,41.7944,41.9523,1736088,0
+FMC.US,D,20170217,000000,42.0729,42.406,41.7744,42.2391,3481998,0
+FMC.US,D,20170221,000000,42.3362,42.5976,41.8326,42.0067,1841302,0
+FMC.US,D,20170222,000000,41.8026,42.6093,41.7553,42.3934,3543531,0
+FMC.US,D,20170223,000000,42.6762,42.8714,41.9088,42.0656,1569518,0
+FMC.US,D,20170224,000000,41.7681,42.1964,41.5803,42.1692,1566471,0
+FMC.US,D,20170227,000000,42.1484,42.2752,41.72,41.8026,695446,0
+FMC.US,D,20170228,000000,41.6837,42.1608,41.5612,41.7944,1428609,0
+FMC.US,D,20170301,000000,42.3578,43.3788,42.2861,42.9595,2458823,0
+FMC.US,D,20170302,000000,42.828,43.2844,42.8008,43.1274,2097247,0
+FMC.US,D,20170303,000000,43.191,43.3634,42.8342,43.0033,1562393,0
+FMC.US,D,20170306,000000,42.78,43.0233,42.4432,42.908,1552175,0
+FMC.US,D,20170307,000000,42.8198,43.1774,42.5174,42.8642,1875368,0
+FMC.US,D,20170308,000000,42.8342,42.9949,42.2681,42.2981,1706383,0
+FMC.US,D,20170309,000000,42.4288,43.112,42.4288,42.6762,2433541,0
+FMC.US,D,20170310,000000,43.0665,43.64,42.8788,43.5613,1422782,0
+FMC.US,D,20170313,000000,43.6474,43.9359,43.3934,43.7863,1117257,0
+FMC.US,D,20170314,000000,43.4232,43.6828,43.12,43.22,903250,0
+FMC.US,D,20170315,000000,43.5395,43.9225,43.22,43.816,1180540,0
+FMC.US,D,20170316,000000,43.9515,44.0756,43.5075,43.8089,1473904,0
+FMC.US,D,20170317,000000,43.9515,44.69,43.8933,44.3888,1920718,0
+FMC.US,D,20170320,000000,44.397,44.7128,44.0265,44.5112,907812,0
+FMC.US,D,20170321,000000,44.5112,44.6365,43.1409,43.2336,1131224,0
+FMC.US,D,20170322,000000,43.1627,44.4885,42.9867,44.4113,3558601,0
+FMC.US,D,20170323,000000,43.9587,44.9967,43.7272,44.6493,2389101,0
+FMC.US,D,20170324,000000,44.6772,44.9813,44.1129,44.3579,1446287,0
+FMC.US,D,20170327,000000,43.7863,44.6493,43.533,44.5759,940024,0
+FMC.US,D,20170328,000000,44.4178,45.0257,44.278,44.8389,1625863,0
+FMC.US,D,20170329,000000,44.7308,45.0384,44.6083,44.6465,773840,0
+FMC.US,D,20170330,000000,44.5484,45.1691,44.5484,44.7308,882098,0
+FMC.US,D,20170331,000000,52.1003,52.396,50.3615,50.6174,19415578,0
+FMC.US,D,20170403,000000,51.6422,52.1147,50.7745,51.19,6486783,0
+FMC.US,D,20170404,000000,51.3588,51.963,51.2491,51.9196,4273683,0
+FMC.US,D,20170405,000000,52.0774,52.9016,51.9913,52.2601,2943193,0
+FMC.US,D,20170406,000000,52.3489,53.1202,51.9913,53.0965,2009711,0
+FMC.US,D,20170407,000000,52.7919,55.2281,52.7919,54.7255,5727751,0
+FMC.US,D,20170410,000000,54.6256,54.8844,54.2581,54.7175,4218404,0
+FMC.US,D,20170411,000000,54.6401,54.9153,54.1964,54.829,3083371,0
+FMC.US,D,20170412,000000,54.486,54.7175,52.8273,53.0148,3674292,0
+FMC.US,D,20170413,000000,52.9306,53.2935,52.4115,52.7762,2653975,0
+FMC.US,D,20170417,000000,52.8644,53.4534,52.7037,53.446,2221061,0
+FMC.US,D,20170418,000000,53.1482,54.2246,53.1412,53.7129,2141723,0
+FMC.US,D,20170419,000000,53.7354,53.9333,53.2354,53.4534,2009750,0
+FMC.US,D,20170420,000000,53.6075,53.8097,53.2102,53.3942,1529746,0
+FMC.US,D,20170421,000000,53.5033,53.7891,52.8345,52.8571,2091513,0
+FMC.US,D,20170424,000000,53.2799,53.6557,52.8489,53.5711,1964910,0
+FMC.US,D,20170425,000000,53.6003,54.0287,53.5493,53.6357,1574343,0
+FMC.US,D,20170426,000000,53.5259,53.6882,53.1691,53.4595,2125039,0
+FMC.US,D,20170427,000000,53.0965,53.8526,52.5512,53.4804,2429767,0
+FMC.US,D,20170428,000000,53.6357,53.6357,52.9689,53.2645,811877,0
+FMC.US,D,20170501,000000,53.3497,53.9498,53.162,53.4678,1439546,0
+FMC.US,D,20170502,000000,53.358,53.9632,53.2799,53.6557,1597281,0
+FMC.US,D,20170503,000000,53.5577,54.1056,51.4005,51.8596,5406812,0
+FMC.US,D,20170504,000000,51.7091,51.8362,50.8642,51.4442,3251889,0
+FMC.US,D,20170505,000000,51.553,53.328,51.2491,53.3062,2737321,0
+FMC.US,D,20170508,000000,52.711,53.3062,52.5367,52.9871,1683354,0
+FMC.US,D,20170509,000000,53.0596,53.2727,52.7174,52.8063,1421643,0
+FMC.US,D,20170510,000000,52.937,54.0287,52.7919,53.8898,2308499,0
+FMC.US,D,20170511,000000,53.7891,53.9698,52.8726,53.4887,1307495,0
+FMC.US,D,20170512,000000,53.0078,53.5795,52.8797,52.915,1005622,0
+FMC.US,D,20170515,000000,53.8752,54.7481,53.8752,54.4434,2275985,0
+FMC.US,D,20170516,000000,54.6737,55.2919,54.3924,55.0404,2152957,0
+FMC.US,D,20170517,000000,54.4132,54.4922,53.5938,53.6138,2220740,0
+FMC.US,D,20170518,000000,51.9988,52.8306,50.8714,52.6157,2572652,0
+FMC.US,D,20170519,000000,53.0078,54.5968,52.915,54.0477,2126739,0
+FMC.US,D,20170522,000000,54.3398,54.5968,53.5033,54.2555,1180624,0
+FMC.US,D,20170523,000000,54.3326,54.5496,53.6765,54.2028,1744517,0
+FMC.US,D,20170524,000000,54.4352,54.7781,53.9851,54.3036,893272,0
+FMC.US,D,20170525,000000,54.5349,54.8352,54.2246,54.7846,936716,0
+FMC.US,D,20170526,000000,54.7554,55.0023,54.6619,54.7327,942041,0
+FMC.US,D,20170530,000000,54.7028,55.0605,54.3924,54.5496,755207,0
+FMC.US,D,20170531,000000,54.4996,54.9369,54.0621,54.8207,2718653,0
+FMC.US,D,20170601,000000,54.8769,55.7727,54.6883,55.3734,1233595,0
+FMC.US,D,20170602,000000,55.2919,55.7219,55.1185,55.6193,1038611,0
+FMC.US,D,20170605,000000,55.3734,55.7085,55.0831,55.1419,688450,0
+FMC.US,D,20170606,000000,54.9941,55.3589,54.6256,55.2763,1642252,0
+FMC.US,D,20170607,000000,55.4151,55.5649,54.7846,55.4151,1352028,0
+FMC.US,D,20170608,000000,55.3372,55.7085,55.1565,55.4606,1327490,0
+FMC.US,D,20170609,000000,55.4687,56.2828,55.3208,55.7303,972382,0
+FMC.US,D,20170612,000000,55.5986,56.0131,54.7781,54.859,1170401,0
+FMC.US,D,20170613,000000,54.9495,55.8635,54.7481,55.8398,1796765,0
+FMC.US,D,20170614,000000,55.9397,55.9506,54.9225,55.1494,2080601,0
+FMC.US,D,20170615,000000,54.5496,55.1703,54.1656,55.1494,1763214,0
+FMC.US,D,20170616,000000,55.2844,55.7,54.8915,55.3889,2436875,0
+FMC.US,D,20170619,000000,55.6193,55.9994,54.9714,54.9941,2299633,0
+FMC.US,D,20170620,000000,54.7327,55.4099,54.7327,55.1565,1319836,0
+FMC.US,D,20170621,000000,55.2074,55.5277,54.9443,54.9787,1467688,0
+FMC.US,D,20170622,000000,54.9869,55.2619,54.0059,54.0133,984595,0
+FMC.US,D,20170623,000000,53.84,54.6883,53.3697,54.3924,1563138,0
+FMC.US,D,20170626,000000,54.6819,54.859,54.2555,54.3844,656584,0
+FMC.US,D,20170627,000000,54.6619,54.8634,53.8317,53.8317,735135,0
+FMC.US,D,20170628,000000,54.1548,54.9778,54.0831,54.6874,700183,0
+FMC.US,D,20170629,000000,54.6804,54.7381,52.9314,53.4767,1364147,0
+FMC.US,D,20170630,000000,52.9387,53.7401,52.0721,53.2527,4575124,0
+FMC.US,D,20170703,000000,53.6653,53.8217,52.9597,53.6319,756666,0
+FMC.US,D,20170705,000000,53.6882,53.9153,53.0849,53.6177,1265463,0
+FMC.US,D,20170706,000000,53.3816,53.8717,53.0985,53.6512,1019873,0
+FMC.US,D,20170707,000000,53.8279,54.6238,53.6246,54.3751,919862,0
+FMC.US,D,20170710,000000,54.2002,55.7519,53.9731,55.3053,1444040,0
+FMC.US,D,20170711,000000,55.0823,55.103,53.8933,54.1111,1794710,0
+FMC.US,D,20170712,000000,54.6537,55.1565,54.5784,55.0605,1087948,0
+FMC.US,D,20170713,000000,55.329,56.1675,54.9633,56.0085,1923575,0
+FMC.US,D,20170714,000000,56.1228,56.2927,55.6857,55.7591,1226653,0
+FMC.US,D,20170717,000000,55.7309,56.2654,55.7309,55.9705,1013689,0
+FMC.US,D,20170718,000000,55.5123,55.7519,55.291,55.4024,907462,0
+FMC.US,D,20170719,000000,55.4532,55.7591,55.3138,55.535,1003961,0
+FMC.US,D,20170720,000000,55.5277,55.633,54.967,55.2473,571488,0
+FMC.US,D,20170721,000000,55.2836,55.5434,55.0331,55.4461,623913,0
+FMC.US,D,20170724,000000,55.4024,56.2843,55.3671,55.986,890381,0
+FMC.US,D,20170725,000000,56.3353,56.9469,55.9662,56.8543,1163263,0
+FMC.US,D,20170726,000000,56.9098,57.0811,56.0731,56.1311,1026920,0
+FMC.US,D,20170727,000000,56.3198,56.7,55.2428,55.8645,668835,0
+FMC.US,D,20170728,000000,56.0014,56.3417,55.4159,55.8779,791101,0
+FMC.US,D,20170731,000000,56.1311,56.2654,55.4386,55.6792,966093,0
+FMC.US,D,20170801,000000,55.8845,56.4605,55.2281,56.387,1470779,0
+FMC.US,D,20170802,000000,59.4914,61.3372,58.7836,61.1268,6853759,0
+FMC.US,D,20170803,000000,61.1185,62.0078,60.4886,60.7537,2190610,0
+FMC.US,D,20170804,000000,61.2945,61.584,60.5568,61.4886,1505439,0
+FMC.US,D,20170807,000000,61.8399,62.0368,61.3009,61.673,1653612,0
+FMC.US,D,20170808,000000,61.4369,61.8889,61.1268,61.5031,1634492,0
+FMC.US,D,20170809,000000,61.5331,61.9633,61.3153,61.6803,1733819,0
+FMC.US,D,20170810,000000,61.4145,61.751,60.4751,60.5421,1597839,0
+FMC.US,D,20170811,000000,60.5042,61.1268,60.1476,60.3063,1063051,0
+FMC.US,D,20170814,000000,60.6358,61.1821,60.3608,60.7593,1065517,0
+FMC.US,D,20170815,000000,60.7819,61.8325,60.5104,61.6429,1263152,0
+FMC.US,D,20170816,000000,61.7655,62.0867,61.6059,61.7728,1486224,0
+FMC.US,D,20170817,000000,61.7028,61.8607,60.2917,60.3453,1443631,0
+FMC.US,D,20170818,000000,60.2636,60.731,59.7328,60.2365,1214640,0
+FMC.US,D,20170821,000000,60.2573,60.9206,60.1928,60.8408,587706,0
+FMC.US,D,20170822,000000,61.1039,61.7365,60.9797,61.5694,783892,0
+FMC.US,D,20170823,000000,61.387,61.6429,61.3835,61.5406,801535,0
+FMC.US,D,20170824,000000,61.751,61.8809,61.0016,61.3153,1092250,0
+FMC.US,D,20170825,000000,61.9126,61.9633,61.4297,61.4533,807786,0
+FMC.US,D,20170828,000000,61.4886,61.8244,61.2945,61.6276,743513,0
+FMC.US,D,20170829,000000,61.2174,61.5986,60.9016,61.5468,868607,0
+FMC.US,D,20170830,000000,61.3635,61.6394,61.2708,61.584,811405,0
+FMC.US,D,20170831,000000,64.2809,64.2881,62.5822,62.8528,3447942,0
+FMC.US,D,20170901,000000,63.1891,63.8382,62.7128,63.7203,1449389,0
+FMC.US,D,20170905,000000,63.8571,64.1856,62.3798,62.4141,1073090,0
+FMC.US,D,20170906,000000,62.7728,63.0341,62.261,62.9124,1272522,0
+FMC.US,D,20170907,000000,63.1503,64.0205,62.8163,63.9017,1180134,0
+FMC.US,D,20170908,000000,63.6593,63.9542,63.2891,63.5225,1062884,0
+FMC.US,D,20170911,000000,64.1493,65.7608,64.0051,64.8571,2025852,0
+FMC.US,D,20170912,000000,65.4044,66.1031,64.6811,65.3891,1605896,0
+FMC.US,D,20170913,000000,65.3609,65.6023,64.966,65.3473,1170678,0
+FMC.US,D,20170914,000000,65.2428,65.6094,65.0587,65.4689,2899050,0
+FMC.US,D,20170915,000000,65.3891,65.5379,64.7101,65.2855,1869588,0
+FMC.US,D,20170918,000000,65.5379,66.9715,65.5379,66.5996,2109596,0
+FMC.US,D,20170919,000000,66.8263,67.358,66.2555,67.1675,2165685,0
+FMC.US,D,20170920,000000,67.6785,68.1168,66.4824,67.0305,1747284,0
+FMC.US,D,20170921,000000,66.8598,67.0886,65.8709,65.929,1693058,0
+FMC.US,D,20170922,000000,66.2501,66.9779,64.9725,65.5713,1784527,0
+FMC.US,D,20170925,000000,65.418,65.6023,62.5232,62.6992,3573940,0
+FMC.US,D,20170926,000000,62.9542,63.8154,62.3209,62.4824,1857539,0
+FMC.US,D,20170927,000000,63.0124,64.2165,62.6121,63.5614,1499447,0
+FMC.US,D,20170928,000000,63.8082,64.6757,63.7048,64.2483,1478182,0
+FMC.US,D,20170929,000000,64.4878,65.5478,64.0051,65.2319,1711876,0
+FMC.US,D,20171002,000000,65.2319,65.5822,64.2981,64.8954,1438744,0
+FMC.US,D,20171003,000000,65.0703,66.1685,64.8817,65.9625,1885161,0
+FMC.US,D,20171004,000000,66.1013,66.5095,65.6857,66.437,1782925,0
+FMC.US,D,20171005,000000,66.7656,67.0731,66.3854,66.9914,1445955,0
+FMC.US,D,20171006,000000,66.4969,66.7946,65.5985,66.5847,1444817,0
+FMC.US,D,20171009,000000,66.7148,66.8745,66.026,66.2927,628275,0
+FMC.US,D,20171010,000000,66.3698,66.4751,65.8536,66.2337,925277,0
+FMC.US,D,20171011,000000,66.6931,67.6213,66.6637,67.5104,1098655,0
+FMC.US,D,20171012,000000,67.3355,68.1249,67.1022,67.8753,1289469,0
+FMC.US,D,20171013,000000,68.4245,68.9661,68.1611,68.4535,1432070,0
+FMC.US,D,20171016,000000,68.5985,69.438,68.4026,69.3972,1516443,0
+FMC.US,D,20171017,000000,69.2773,69.2773,68.7165,68.9661,1317721,0
+FMC.US,D,20171018,000000,69.0379,69.4453,68.6412,68.702,1193655,0
+FMC.US,D,20171019,000000,68.4753,68.878,67.6785,68.7464,1037889,0
+FMC.US,D,20171020,000000,69.1331,69.2483,68.6213,69.058,1140458,0
+FMC.US,D,20171023,000000,69.3673,69.4163,68.6793,68.811,880236,0
+FMC.US,D,20171024,000000,68.9661,69.2411,68.5867,68.781,978057,0
+FMC.US,D,20171025,000000,68.6714,69.0304,67.2764,68.0821,1333496,0
+FMC.US,D,20171026,000000,68.5623,68.6557,67.6713,68.0297,999916,0
+FMC.US,D,20171027,000000,68.0668,68.3427,66.8983,67.5686,1292509,0
+FMC.US,D,20171030,000000,67.7311,67.8544,67.1456,67.4531,1478950,0
+FMC.US,D,20171031,000000,67.5397,68.1776,67.5252,67.8263,1365768,0
+FMC.US,D,20171101,000000,68.5414,68.5941,66.6484,67.1229,1755263,0
+FMC.US,D,20171102,000000,66.9416,67.182,63.9989,65.8472,2620589,0
+FMC.US,D,20171103,000000,65.7349,66.6484,65.2964,66.5469,2098019,0
+FMC.US,D,20171106,000000,66.7012,67.0805,66.0178,66.437,1951766,0
+FMC.US,D,20171107,000000,66.8018,69.065,66.7946,68.3008,3401926,0
+FMC.US,D,20171108,000000,68.349,69.2928,68.0216,68.1039,1927112,0
+FMC.US,D,20171109,000000,67.5988,67.9116,67.0731,67.3129,1584545,0
+FMC.US,D,20171110,000000,67.1295,68.1178,67.1295,68.0896,1004472,0
+FMC.US,D,20171113,000000,67.8899,69.5703,67.5288,69.3011,1943289,0
+FMC.US,D,20171114,000000,68.7392,69.0234,67.5686,67.9325,2014319,0
+FMC.US,D,20171115,000000,67.5615,67.6421,65.9035,67.2838,1979134,0
+FMC.US,D,20171116,000000,67.4233,68.5414,67.1095,68.1611,1371905,0
+FMC.US,D,20171117,000000,68.3272,68.5279,67.7519,67.8826,1095412,0
+FMC.US,D,20171120,000000,67.9116,68.2265,67.6068,67.6856,1184916,0
+FMC.US,D,20171121,000000,68.1467,69.0379,67.8109,68.9661,973739,0
+FMC.US,D,20171122,000000,69.1539,69.1984,67.978,68.0514,627229,0
+FMC.US,D,20171124,000000,68.5332,69.1694,68.3872,69.1031,585503,0
+FMC.US,D,20171127,000000,69.1031,69.5551,68.4464,68.5205,1233960,0
+FMC.US,D,20171128,000000,68.6876,69.0513,67.9332,69.0234,960217,0
+FMC.US,D,20171129,000000,68.8483,69.0868,67.2546,68.0821,1454736,0
+FMC.US,D,20171130,000000,68.2055,69.3455,68.0821,68.9506,1575858,0
+FMC.US,D,20171201,000000,69.0234,69.3455,67.2047,68.6059,1828094,0
+FMC.US,D,20171204,000000,69.1331,69.3673,66.7736,66.81,1849130,0
+FMC.US,D,20171205,000000,66.6567,67.0069,65.1893,65.6249,1562863,0
+FMC.US,D,20171206,000000,65.3198,65.7582,64.2483,64.2683,1789567,0
+FMC.US,D,20171207,000000,64.0422,65.2828,63.9551,64.4587,1842661,0
+FMC.US,D,20171208,000000,64.9752,65.9118,64.6911,64.8673,1378646,0
+FMC.US,D,20171211,000000,64.9896,65.714,64.91,65.4733,1250293,0
+FMC.US,D,20171212,000000,65.4733,66.2183,65.1304,65.8472,1041822,0
+FMC.US,D,20171213,000000,65.8472,66.5685,65.5686,66.2547,1252541,0
+FMC.US,D,20171214,000000,66.2337,66.7736,65.4288,65.6321,1440985,0
+FMC.US,D,20171215,000000,66.211,67.5904,66.153,67.3437,3608560,0
+FMC.US,D,20171218,000000,67.9626,68.7319,67.7073,68.6213,1726509,0
+FMC.US,D,20171219,000000,68.6557,69.5342,68.4825,69.0017,1503545,0
+FMC.US,D,20171220,000000,69.3154,69.9571,68.781,69.3319,893798,0
+FMC.US,D,20171221,000000,69.6077,69.9046,69.2274,69.4906,969459,0
+FMC.US,D,20171222,000000,69.6221,69.761,69.2047,69.7237,569909,0
+FMC.US,D,20171226,000000,69.9425,70.133,69.4453,69.7829,672111,0
+FMC.US,D,20171227,000000,69.8838,70.0025,69.2274,69.2411,999834,0
+FMC.US,D,20171228,000000,69.2556,69.5486,69.0805,69.5122,722710,0
+FMC.US,D,20171229,000000,69.7102,70.0315,69.2483,69.2637,884790,0
+FMC.US,D,20180102,000000,69.7919,70.2083,69.5777,70.0469,1614378,0
+FMC.US,D,20180103,000000,70.193,71.0259,69.762,70.9479,1292939,0
+FMC.US,D,20180104,000000,71.4152,72.213,71.055,71.3074,1395284,0
+FMC.US,D,20180105,000000,71.6857,72.0597,71.1967,71.7665,1531180,0
+FMC.US,D,20180108,000000,72.0742,72.1829,71.2774,71.8309,1057077,0
+FMC.US,D,20180109,000000,71.977,72.213,71.5795,71.8029,1104365,0
+FMC.US,D,20180110,000000,71.5551,72.124,70.9244,71.3563,1013695,0
+FMC.US,D,20180111,000000,71.5551,71.7592,70.9925,71.6213,1291503,0
+FMC.US,D,20180112,000000,72.2211,72.2211,71.1604,71.6213,928508,0
+FMC.US,D,20180116,000000,71.9216,72.1102,69.1621,69.4988,1432215,0
+FMC.US,D,20180117,000000,70.1122,70.1122,68.4225,68.6786,1822445,0
+FMC.US,D,20180118,000000,65.8181,66.5715,63.732,65.9788,7109599,0
+FMC.US,D,20180119,000000,66.5559,66.7112,65.3198,65.7519,2913895,0
+FMC.US,D,20180122,000000,65.6466,66.1703,65.466,65.7438,2617444,0
+FMC.US,D,20180123,000000,65.7817,65.9633,64.8664,65.0358,2013700,0
+FMC.US,D,20180124,000000,65.3644,65.8408,64.6938,65.6548,2478675,0
+FMC.US,D,20180125,000000,66.035,68.1748,66.0006,67.2955,1864122,0
+FMC.US,D,20180126,000000,67.4732,67.9761,66.9796,67.3389,1312380,0
+FMC.US,D,20180129,000000,67.0105,67.2373,66.0804,66.8564,1307973,0
+FMC.US,D,20180130,000000,66.2501,67.4282,66.035,66.9796,2095215,0
+FMC.US,D,20180131,000000,67.3471,67.7648,66.4452,66.8289,1398772,0
+FMC.US,D,20180201,000000,66.5642,67.0477,65.085,65.2828,1360226,0
+FMC.US,D,20180202,000000,64.7566,64.9252,62.6121,62.723,2417261,0
+FMC.US,D,20180205,000000,62.2391,63.8998,60.5659,60.7991,2650324,0
+FMC.US,D,20180206,000000,59.5022,62.4824,59.035,62.1875,2326600,0
+FMC.US,D,20180207,000000,62.1003,62.8989,61.29,61.4416,1237346,0
+FMC.US,D,20180208,000000,61.516,62.2101,59.1292,59.173,1802592,0
+FMC.US,D,20180209,000000,59.8607,60.9524,58.2601,60.4978,1948609,0
+FMC.US,D,20180212,000000,61.3336,62.73,60.7174,62.3581,3292563,0
+FMC.US,D,20180213,000000,62.9489,63.5632,59.8325,59.8961,3987995,0
+FMC.US,D,20180214,000000,60.0404,62.8989,59.6656,62.3853,2947869,0
+FMC.US,D,20180215,000000,63.6022,64.0269,61.8954,62.3734,1689048,0
+FMC.US,D,20180216,000000,62.2249,62.261,60.8572,60.9888,1772959,0
+FMC.US,D,20180220,000000,61.1351,61.8509,61.1351,61.1351,1355337,0
+FMC.US,D,20180221,000000,61.1351,61.3261,60.0795,60.0867,1979246,0
+FMC.US,D,20180222,000000,60.6085,61.5305,60.1466,61.1283,1476391,0
+FMC.US,D,20180223,000000,61.5087,62.7436,61.4569,62.723,1695493,0
+FMC.US,D,20180226,000000,62.6937,62.7081,59.2328,61.2057,2921195,0
+FMC.US,D,20180227,000000,61.2984,61.9215,60.4052,60.4316,1814677,0
+FMC.US,D,20180228,000000,60.8572,61.3118,57.4252,57.4252,3685944,0
+FMC.US,D,20180301,000000,57.4252,57.7393,56.026,57.5404,4657262,0
+FMC.US,D,20180302,000000,57.3741,58.6693,56.5977,58.281,2908184,0
+FMC.US,D,20180305,000000,57.8853,59.5022,57.7102,59.0722,2085536,0
+FMC.US,D,20180306,000000,59.5159,60.5577,59.2094,60.3055,2365468,0
+FMC.US,D,20180307,000000,59.6576,60.7692,59.3498,60.5795,1635214,0
+FMC.US,D,20180308,000000,60.6811,61.2128,59.4795,60.1838,1502173,0
+FMC.US,D,20180309,000000,60.7475,61.3835,60.4163,61.1351,1571205,0
+FMC.US,D,20180312,000000,61.1993,61.8444,60.427,61.3753,1766087,0
+FMC.US,D,20180313,000000,61.7419,61.9986,61.1351,61.3046,1256049,0
+FMC.US,D,20180314,000000,61.5231,61.8308,60.2845,60.5051,1265543,0
+FMC.US,D,20180315,000000,60.5931,60.8572,59.2901,59.32,1424401,0
+FMC.US,D,20180316,000000,59.2094,60.6956,58.9534,60.2147,2008042,0
+FMC.US,D,20180319,000000,59.8752,60.1466,59.2981,59.5022,1134926,0
+FMC.US,D,20180320,000000,59.73,59.8752,58.3533,58.5304,1558244,0
+FMC.US,D,20180321,000000,58.4434,59.5022,57.8716,58.7917,1975862,0
+FMC.US,D,20180322,000000,58.3028,58.8291,56.583,56.6059,3033961,0
+FMC.US,D,20180323,000000,56.721,57.2563,55.2064,55.2491,1512075,0
+FMC.US,D,20180326,000000,56.1004,56.5603,55.0031,55.5948,1800585,0
+FMC.US,D,20180327,000000,55.9178,56.3263,54.7771,55.0831,2181768,0
+FMC.US,D,20180328,000000,55.0269,55.427,53.3361,53.6177,1922124,0
+FMC.US,D,20180329,000000,55.1647,56.5568,55.0031,56.1538,4107170,0
+FMC.US,D,20180402,000000,56.4107,57.3146,54.7083,54.9951,2092763,0
+FMC.US,D,20180403,000000,55.5968,56.0285,54.7228,55.9125,2743507,0
+FMC.US,D,20180404,000000,54.858,55.9633,54.0486,55.8689,2366154,0
+FMC.US,D,20180405,000000,56.3144,58.6775,56.3144,58.3317,3391771,0
+FMC.US,D,20180406,000000,57.76,58.4859,56.837,57.2979,2928503,0
+FMC.US,D,20180409,000000,57.5678,57.9876,57.0577,57.1938,1315609,0
+FMC.US,D,20180410,000000,58.0162,58.7292,57.5459,58.121,1476600,0
+FMC.US,D,20180411,000000,57.6284,58.1347,57.375,57.5188,1059318,0
+FMC.US,D,20180412,000000,58.6184,59.3526,58.31,58.6702,1495424,0
+FMC.US,D,20180413,000000,59.0451,59.2428,58.6112,58.9117,1436180,0
+FMC.US,D,20180416,000000,59.2274,59.359,58.5014,59.1249,1009586,0
+FMC.US,D,20180417,000000,59.5413,60.2184,59.2562,60.0133,1511286,0
+FMC.US,D,20180418,000000,60.4734,61.2475,60.0568,60.6782,2237283,0
+FMC.US,D,20180419,000000,60.6782,60.9289,59.564,60.2254,999683,0
+FMC.US,D,20180420,000000,60.2394,60.8289,59.9525,60.3644,2057721,0
+FMC.US,D,20180423,000000,60.3336,60.7819,60.143,60.4298,2346856,0
+FMC.US,D,20180424,000000,60.7973,61.0813,58.2292,59.1675,1394661,0
+FMC.US,D,20180425,000000,59.1249,59.6676,58.4496,59.0793,1519858,0
+FMC.US,D,20180426,000000,59.3828,59.945,58.7638,59.5876,1249236,0
+FMC.US,D,20180427,000000,59.5496,59.9379,59.0876,59.5723,1588475,0
+FMC.US,D,20180430,000000,59.4987,59.9259,58.457,58.4715,1594190,0
+FMC.US,D,20180501,000000,58.114,58.5604,57.4686,58.5313,1333108,0
+FMC.US,D,20180502,000000,58.4789,59.3735,58.4789,58.9278,1843502,0
+FMC.US,D,20180503,000000,61.5959,62.0358,59.5723,61.4024,5247730,0
+FMC.US,D,20180504,000000,62.477,64.5414,62.2699,64.1177,3799025,0
+FMC.US,D,20180507,000000,64.2799,64.5869,63.5785,64.4061,2521228,0
+FMC.US,D,20180508,000000,64.1177,64.772,63.654,64.0866,1928646,0
+FMC.US,D,20180509,000000,64.2582,64.5078,63.0613,63.3473,1886311,0
+FMC.US,D,20180510,000000,63.4233,64.3383,62.85,64.1177,2144324,0
+FMC.US,D,20180511,000000,64.2655,65.8789,64.2455,65.1975,2052104,0
+FMC.US,D,20180514,000000,66.928,67.0385,65.6494,65.85,2798254,0
+FMC.US,D,20180515,000000,65.4172,66.6484,64.7801,66.0033,2087717,0
+FMC.US,D,20180516,000000,65.7038,67.4723,65.7038,67.3009,2131789,0
+FMC.US,D,20180517,000000,67.4723,68.0797,67.1313,67.7638,2133199,0
+FMC.US,D,20180518,000000,67.2945,68.1667,66.7792,67.1105,1139854,0
+FMC.US,D,20180521,000000,67.5731,67.9289,66.6703,66.9779,1076741,0
+FMC.US,D,20180522,000000,67.0161,67.6458,66.7736,66.8018,1679009,0
+FMC.US,D,20180523,000000,66.3616,66.7012,65.6883,66.3689,1296701,0
+FMC.US,D,20180524,000000,65.6576,65.6576,64.5134,64.7801,2437272,0
+FMC.US,D,20180525,000000,65.3136,65.8355,64.7264,65.7608,1716702,0
+FMC.US,D,20180529,000000,65.2473,65.5542,63.9278,64.0459,1853411,0
+FMC.US,D,20180530,000000,64.3246,65.1386,64.1331,64.8082,1074969,0
+FMC.US,D,20180531,000000,64.9091,64.9542,63.751,63.8681,1371814,0
+FMC.US,D,20180601,000000,64.1692,64.9833,63.957,64.7346,1305030,0
+FMC.US,D,20180604,000000,64.9688,65.0604,63.957,64.1841,1345845,0
+FMC.US,D,20180605,000000,64.2582,65.0368,64.2455,64.7346,1140066,0
+FMC.US,D,20180606,000000,65.0142,66.6637,64.6631,66.6484,1888540,0
+FMC.US,D,20180607,000000,66.6637,67.0005,64.9469,65.1148,1571461,0
+FMC.US,D,20180608,000000,65.1004,65.4453,64.2373,65.006,1711016,0
+FMC.US,D,20180611,000000,65.065,65.858,64.8082,65.1902,1339355,0
+FMC.US,D,20180612,000000,65.2757,66.1857,65.0587,65.9071,1753365,0
+FMC.US,D,20180613,000000,65.9978,66.4226,65.7038,65.9452,1714589,0
+FMC.US,D,20180614,000000,66.0033,66.5531,66.0033,66.2238,1374511,0
+FMC.US,D,20180615,000000,66.0033,66.173,65.1975,65.9071,2569846,0
+FMC.US,D,20180618,000000,65.1902,65.73,64.9016,64.9906,1763244,0
+FMC.US,D,20180619,000000,64.0658,64.1692,62.6557,63.2172,1410452,0
+FMC.US,D,20180620,000000,63.5386,63.7966,62.7691,63.6348,1257081,0
+FMC.US,D,20180621,000000,63.585,63.9434,63.3182,63.5016,1649765,0
+FMC.US,D,20180622,000000,63.9507,65.5649,63.781,65.2256,3363138,0
+FMC.US,D,20180625,000000,64.9752,65.4679,63.7221,64.8302,3540388,0
+FMC.US,D,20180626,000000,64.6902,65.2211,64.2063,64.7935,1467194,0
+FMC.US,D,20180627,000000,65.4244,65.9335,64.8872,64.9906,2293177,0
+FMC.US,D,20180628,000000,65.0288,65.0587,64.0151,64.8872,1245875,0
+FMC.US,D,20180629,000000,65.0712,66.211,64.7855,65.5503,1897305,0
+FMC.US,D,20180702,000000,65.0587,65.3881,64.3817,64.6557,1147688,0
+FMC.US,D,20180703,000000,65.3454,66.1231,65.1839,65.5133,841388,0
+FMC.US,D,20180705,000000,65.682,65.9988,64.3734,65.3298,1671329,0
+FMC.US,D,20180706,000000,65.1466,66.4317,65.0288,65.9688,972764,0
+FMC.US,D,20180709,000000,66.3136,66.7693,66.0406,66.2701,1587187,0
+FMC.US,D,20180710,000000,66.2701,66.9242,66.0851,66.8708,1194243,0
+FMC.US,D,20180711,000000,66.0406,66.1295,64.9016,65.086,1322083,0
+FMC.US,D,20180712,000000,65.5649,65.6612,64.6014,65.3881,1079809,0
+FMC.US,D,20180713,000000,65.2473,65.9569,64.8745,64.9091,973239,0
+FMC.US,D,20180716,000000,64.8382,65.262,63.4488,63.7203,1401708,0
+FMC.US,D,20180717,000000,63.229,64.9252,63.191,64.476,2304404,0
+FMC.US,D,20180718,000000,64.476,64.7711,63.7865,63.9261,1768352,0
+FMC.US,D,20180719,000000,63.5968,63.8807,62.898,63.6386,1282059,0
+FMC.US,D,20180720,000000,63.2073,63.8953,63.0731,63.666,1085731,0
+FMC.US,D,20180723,000000,63.5595,63.5595,62.8091,63.1031,957576,0
+FMC.US,D,20180724,000000,63.6739,64.251,63.2575,63.475,1084141,0
+FMC.US,D,20180725,000000,63.0957,64.389,63.0957,64.3515,1082948,0
+FMC.US,D,20180726,000000,64.3373,65.1386,64.0832,65.0142,815130,0
+FMC.US,D,20180727,000000,65.2765,65.8589,64.6691,65.1615,1112644,0
+FMC.US,D,20180730,000000,65.3136,66.013,65.1539,65.505,2010261,0
+FMC.US,D,20180731,000000,65.8082,66.3489,65.2338,66.0406,1463787,0
+FMC.US,D,20180801,000000,66.0406,66.2701,64.7229,64.8589,1937908,0
+FMC.US,D,20180802,000000,62.4578,64.5787,61.9424,63.5902,2577696,0
+FMC.US,D,20180803,000000,63.8653,65.0441,63.5595,64.5069,1203224,0
+FMC.US,D,20180806,000000,64.1593,65.0505,63.8591,64.7255,1057984,0
+FMC.US,D,20180807,000000,65.1148,65.3136,63.8454,63.9261,1063161,0
+FMC.US,D,20180808,000000,64.2938,65.6358,64.2938,65.484,1780107,0
+FMC.US,D,20180809,000000,65.505,67.2255,65.4979,66.3065,2052259,0
+FMC.US,D,20180810,000000,65.5713,65.5785,64.1821,64.4841,1491316,0
+FMC.US,D,20180813,000000,64.251,64.4052,62.389,63.0658,1511248,0
+FMC.US,D,20180814,000000,63.229,63.6892,62.6404,62.9188,971004,0
+FMC.US,D,20180815,000000,62.2646,62.6257,60.5903,61.5667,1396271,0
+FMC.US,D,20180816,000000,62.1174,62.6021,61.9815,62.1033,945329,0
+FMC.US,D,20180817,000000,61.8898,62.4578,61.2119,62.046,1017050,0
+FMC.US,D,20180820,000000,62.133,62.9334,62.0786,62.5368,976765,0
+FMC.US,D,20180821,000000,62.5285,63.2928,62.3245,62.8909,1013812,0
+FMC.US,D,20180822,000000,63.0069,63.2728,62.5886,62.7728,1215902,0
+FMC.US,D,20180823,000000,62.5803,62.6257,60.9569,62.1474,1689703,0
+FMC.US,D,20180824,000000,62.5442,63.2928,62.1251,62.8528,815913,0
+FMC.US,D,20180827,000000,63.1311,64.0367,62.9849,63.4542,913907,0
+FMC.US,D,20180828,000000,63.6041,64.0069,63.0957,63.4597,846697,0
+FMC.US,D,20180829,000000,63.4823,64.0866,62.9815,63.6267,1113375,0
+FMC.US,D,20180830,000000,63.2928,63.7428,62.1838,62.5014,1799482,0
+FMC.US,D,20180831,000000,62.5586,63.6267,62.4578,62.7872,1251905,0
+FMC.US,D,20180904,000000,62.0298,62.3772,60.6883,61.0026,1642208,0
+FMC.US,D,20180905,000000,61.0893,61.9777,60.6203,61.3401,1502994,0
+FMC.US,D,20180906,000000,61.3401,61.6329,60.5123,60.9432,1383755,0
+FMC.US,D,20180907,000000,60.555,61.0658,59.9434,60.3781,1395359,0
+FMC.US,D,20180910,000000,60.6131,61.241,60.1792,60.3244,1084177,0
+FMC.US,D,20180911,000000,59.6429,60.8318,59.5232,60.6131,1006008,0
+FMC.US,D,20180912,000000,60.5975,61.5377,60.4153,61.1921,1040427,0
+FMC.US,D,20180913,000000,61.575,62.28,61.5478,62.2728,1283962,0
+FMC.US,D,20180914,000000,62.3689,63.0957,62.3316,62.7644,1255979,0
+FMC.US,D,20180917,000000,62.9623,63.7048,62.8599,63.3599,1284559,0
+FMC.US,D,20180918,000000,63.5831,63.8018,63.1611,63.2358,1087361,0
+FMC.US,D,20180919,000000,63.5595,65.6157,63.1693,64.7928,1585372,0
+FMC.US,D,20180920,000000,65.3298,66.0931,64.8589,65.8,2103906,0
+FMC.US,D,20180921,000000,66.6239,66.9099,65.5785,66.026,2240636,0
+FMC.US,D,20180924,000000,66.026,66.4063,65.418,65.947,1498504,0
+FMC.US,D,20180925,000000,66.013,66.3944,65.5369,65.8518,1256204,0
+FMC.US,D,20180926,000000,65.5785,65.7627,64.9091,65.3745,1085340,0
+FMC.US,D,20180927,000000,65.3745,65.8091,64.5097,64.5631,1189242,0
+FMC.US,D,20180928,000000,64.3791,64.8372,63.7165,64.1802,1079931,0
+FMC.US,D,20181001,000000,64.6158,65.0703,64.2909,64.585,1109062,0
+FMC.US,D,20181002,000000,64.4907,66.0495,64.4907,65.9863,1519668,0
+FMC.US,D,20181003,000000,66.3074,68.2901,66.2947,67.6994,2251821,0
+FMC.US,D,20181004,000000,67.6994,68.0387,66.5577,67.1921,1879465,0
+FMC.US,D,20181005,000000,67.1039,67.3972,66.2492,66.7428,1379273,0
+FMC.US,D,20181008,000000,66.4405,67.4008,66.4126,66.7428,962013,0
+FMC.US,D,20181009,000000,66.1466,66.3445,63.6748,64.0422,2543250,0
+FMC.US,D,20181010,000000,63.9534,64.0041,61.9062,62.0749,2263313,0
+FMC.US,D,20181011,000000,62.0895,62.0895,60.4915,61.2192,2770828,0
+FMC.US,D,20181012,000000,62.3264,63.0178,61.6412,62.4733,1869857,0
+FMC.US,D,20181015,000000,62.379,62.8409,61.8463,61.8616,1251900,0
+FMC.US,D,20181016,000000,62.5612,63.0767,61.9062,62.3564,1417932,0
+FMC.US,D,20181017,000000,62.2747,62.5759,60.9714,61.5595,1547379,0
+FMC.US,D,20181018,000000,61.3037,62.0469,60.7146,60.8681,1116036,0
+FMC.US,D,20181019,000000,60.956,61.575,59.6231,59.8862,1429259,0
+FMC.US,D,20181022,000000,60.3907,60.406,58.6674,58.7609,1823027,0
+FMC.US,D,20181023,000000,57.5848,58.5123,56.5913,58.0777,1415404,0
+FMC.US,D,20181024,000000,57.6293,57.9961,55.279,55.3699,1518777,0
+FMC.US,D,20181025,000000,55.9652,56.4306,55.2573,55.9796,1300701,0
+FMC.US,D,20181026,000000,55.1094,56.3998,54.6493,55.7953,1653071,0
+FMC.US,D,20181029,000000,56.4869,57.0549,55.5395,56.1328,1834972,0
+FMC.US,D,20181030,000000,56.1855,57.0487,55.6403,56.9007,1541231,0
+FMC.US,D,20181031,000000,57.6584,58.3218,57.378,57.4824,1510264,0
+FMC.US,D,20181101,000000,58.3282,60.2573,57.7193,60.0224,1890425,0
+FMC.US,D,20181102,000000,60.3762,60.5822,58.6901,59.2337,1905775,0
+FMC.US,D,20181105,000000,59.4171,60.2636,59.0651,59.2562,3634314,0
+FMC.US,D,20181106,000000,59.9477,62.2664,59.6384,61.5667,3210404,0
+FMC.US,D,20181107,000000,61.8027,62.5759,61.2881,61.7955,2777172,0
+FMC.US,D,20181108,000000,61.4579,61.9787,60.5741,61.5968,4457933,0
+FMC.US,D,20181109,000000,61.2582,61.8027,60.81,61.5241,1686707,0
+FMC.US,D,20181112,000000,61.5305,61.8407,60.3981,60.537,1679188,0
+FMC.US,D,20181113,000000,60.4406,60.7717,59.6166,59.8089,1573773,0
+FMC.US,D,20181114,000000,60.3218,60.544,59.5052,59.6166,1522807,0
+FMC.US,D,20181115,000000,59.1967,60.9262,58.7982,60.8609,1490648,0
+FMC.US,D,20181116,000000,60.78,61.3635,60.4633,61.2507,1517946,0
+FMC.US,D,20181119,000000,60.9714,61.8616,60.1448,60.2917,1914760,0
+FMC.US,D,20181120,000000,59.2999,59.7944,57.7991,57.8634,1963939,0
+FMC.US,D,20181121,000000,58.0559,59.153,57.6365,58.4979,1628235,0
+FMC.US,D,20181123,000000,57.614,59.2701,57.614,58.6593,662663,0
+FMC.US,D,20181126,000000,59.2102,60.1691,58.7982,59.9251,1347580,0
+FMC.US,D,20181127,000000,59.3735,59.7982,58.8591,59.2701,996026,0
+FMC.US,D,20181128,000000,59.3517,61.2355,58.644,61.2355,1702259,0
+FMC.US,D,20181129,000000,60.8681,61.9289,60.7346,61.1411,1488309,0
+FMC.US,D,20181130,000000,60.7346,61.3317,60.4633,60.9116,1644406,0
+FMC.US,D,20181203,000000,62.5024,64.0497,62.2747,63.0613,2764093,0
+FMC.US,D,20181204,000000,62.8779,63.4516,61.1484,61.2648,1584184,0
+FMC.US,D,20181206,000000,59.9615,60.7717,58.5658,60.7573,2062924,0
+FMC.US,D,20181207,000000,60.8753,62.083,58.4607,58.9526,1487049,0
+FMC.US,D,20181210,000000,58.4315,59.1239,57.3709,58.4451,915510,0
+FMC.US,D,20181211,000000,59.3446,59.8144,57.4143,58.0178,860106,0
+FMC.US,D,20181212,000000,58.9967,59.5195,58.4054,58.6593,1079807,0
+FMC.US,D,20181213,000000,58.6674,59.1377,57.4824,57.5993,1142127,0
+FMC.US,D,20181214,000000,56.9794,57.5248,56.583,56.849,906929,0
+FMC.US,D,20181217,000000,56.6575,57.2755,55.848,56.1484,1934575,0
+FMC.US,D,20181218,000000,56.3462,57.0177,55.8291,56.1855,1638720,0
+FMC.US,D,20181219,000000,56.3536,57.6584,54.8671,55.1094,1316163,0
+FMC.US,D,20181220,000000,55.2083,55.6183,52.5866,53.0866,1747965,0
+FMC.US,D,20181221,000000,52.7919,54.4425,52.0994,52.1746,2925131,0
+FMC.US,D,20181224,000000,51.8881,52.4912,51.1647,51.5964,668202,0
+FMC.US,D,20181226,000000,51.7472,54.1312,51.0622,54.065,895525,0
+FMC.US,D,20181227,000000,53.2582,54.6139,52.6212,54.6139,1199420,0
+FMC.US,D,20181228,000000,54.9315,55.2147,53.8734,54.2073,1073375,0
+FMC.US,D,20181231,000000,54.3608,55.1502,54.065,54.7455,831231,0
+FMC.US,D,20190102,000000,53.8426,55.8127,53.6075,55.5693,1205107,0
+FMC.US,D,20190103,000000,55.4862,55.6494,53.8807,54.0368,1360055,0
+FMC.US,D,20190104,000000,55.3318,57.1085,55.1466,56.8934,1425126,0
+FMC.US,D,20190107,000000,56.9071,58.4333,56.4432,57.5577,1403820,0
+FMC.US,D,20190108,000000,57.8925,58.5522,57.8925,58.5522,1222931,0
+FMC.US,D,20190109,000000,59.0485,59.4833,58.3143,58.7934,975688,0
+FMC.US,D,20190110,000000,58.4333,59.7437,57.9668,59.7118,810752,0
+FMC.US,D,20190111,000000,59.1139,59.7355,58.5522,59.4623,774585,0
+FMC.US,D,20190114,000000,58.7292,59.624,58.5451,59.1357,743735,0
+FMC.US,D,20190115,000000,58.9724,59.358,58.4588,58.6465,899455,0
+FMC.US,D,20190116,000000,58.484,59.0669,58.2638,58.6021,991069,0
+FMC.US,D,20190117,000000,58.0559,59.0776,58.0559,58.7864,1404452,0
+FMC.US,D,20190118,000000,59.2401,60.1122,59.0994,59.6965,1550048,0
+FMC.US,D,20190122,000000,59.2246,59.3952,58.4769,58.8935,1789428,0
+FMC.US,D,20190123,000000,58.9225,59.0994,57.4644,57.8045,1103129,0
+FMC.US,D,20190124,000000,57.6484,58.2165,57.3881,57.5894,751488,0
+FMC.US,D,20190125,000000,58.3664,59.0485,58.3664,58.7501,1043981,0
+FMC.US,D,20190128,000000,58.025,58.6102,57.8698,58.565,822399,0
+FMC.US,D,20190129,000000,58.662,59.4389,58.6548,59.291,1016220,0
+FMC.US,D,20190130,000000,59.5813,60.2038,58.7792,59.662,1079839,0
+FMC.US,D,20190131,000000,58.8401,59.5957,57.4798,59.0702,1751789,0
+FMC.US,D,20190201,000000,63.132,63.83,61.2907,63.5333,3479153,0
+FMC.US,D,20190204,000000,63.2746,63.8725,62.6519,63.0667,1742793,0
+FMC.US,D,20190205,000000,62.9623,63.3943,62.6457,62.9124,1544990,0
+FMC.US,D,20190206,000000,62.5041,63.9017,62.3264,63.2231,1125944,0
+FMC.US,D,20190207,000000,62.6457,62.9262,61.6239,62.349,851497,0
+FMC.US,D,20190208,000000,61.8081,62.585,61.3136,62.585,851088,0
+FMC.US,D,20190211,000000,62.5704,62.8815,61.8308,62.7402,1434728,0
+FMC.US,D,20190212,000000,59.6757,61.985,59.662,60.89,3637946,0
+FMC.US,D,20190213,000000,61.6375,62.5994,61.35,62.3915,1691554,0
+FMC.US,D,20190214,000000,61.8516,62.6375,61.5786,62.1574,1474799,0
+FMC.US,D,20190215,000000,62.9262,63.28,62.3036,63.1783,1462766,0
+FMC.US,D,20190219,000000,62.6821,64.1014,62.1493,64.0232,1165612,0
+FMC.US,D,20190220,000000,63.9616,65.3009,63.8944,64.7311,1658454,0
+FMC.US,D,20190221,000000,64.858,65.3627,64.6603,65.2855,1335684,0
+FMC.US,D,20190222,000000,65.6204,65.85,65.3245,65.5168,1124648,0
+FMC.US,D,20190225,000000,65.8426,66.5903,65.672,66.1456,816330,0
+FMC.US,D,20190226,000000,66.0795,66.5233,65.5542,65.5695,1001873,0
+FMC.US,D,20190227,000000,65.4407,66.5015,65.4407,66.3382,749987,0
+FMC.US,D,20190228,000000,66.0061,66.4941,66.0061,66.2492,1138360,0
+FMC.US,D,20190301,000000,66.2492,67.1675,65.858,66.9462,1549051,0
+FMC.US,D,20190304,000000,67.2919,67.6168,65.9416,67.4452,2158202,0
+FMC.US,D,20190305,000000,67.3337,68.2919,67.2156,67.5559,1354157,0
+FMC.US,D,20190306,000000,67.7183,68.0424,66.9587,67.0187,1093910,0
+FMC.US,D,20190307,000000,66.7112,66.89,65.0869,66.4724,1211959,0
+FMC.US,D,20190308,000000,65.6685,66.2573,65.1911,66.2238,1469315,0
+FMC.US,D,20190311,000000,66.5559,67.0005,66.489,67.0005,1086300,0
+FMC.US,D,20190312,000000,67.2573,67.4634,66.908,67.0277,755692,0
+FMC.US,D,20190313,000000,67.3254,67.6348,66.9416,67.037,1577672,0
+FMC.US,D,20190314,000000,66.9251,67.1802,65.8146,65.9071,1070788,0
+FMC.US,D,20190315,000000,66.0197,66.6931,65.6503,65.9769,1944166,0
+FMC.US,D,20190318,000000,66.2148,66.2492,65.2999,65.7038,1287032,0
+FMC.US,D,20190319,000000,66.1557,66.4724,64.8418,65.1483,1318496,0
+FMC.US,D,20190320,000000,64.9424,64.9607,63.9941,64.6458,1240752,0
+FMC.US,D,20190321,000000,64.5922,66.7193,64.5922,66.2937,871738,0
+FMC.US,D,20190322,000000,65.6259,65.8146,64.0305,64.0478,1228430,0
+FMC.US,D,20190325,000000,63.5686,64.1221,63.1747,63.612,800872,0
+FMC.US,D,20190326,000000,63.799,64.3734,63.4453,64.1312,760204,0
+FMC.US,D,20190327,000000,64.0548,64.7374,63.8827,64.3354,1268769,0
+FMC.US,D,20190328,000000,64.5087,65.535,64.4733,65.3418,1105490,0
+FMC.US,D,20190329,000000,65.9071,66.1747,65.2964,65.9679,1164953,0
+FMC.US,D,20190401,000000,66.6792,67.9597,66.4751,67.789,1551025,0
+FMC.US,D,20190402,000000,67.8918,68.7654,67.6168,67.8054,1172433,0
+FMC.US,D,20190403,000000,68.5189,69.2147,67.8735,67.9688,1528320,0
+FMC.US,D,20190404,000000,67.9952,68.9807,67.5224,68.9807,957780,0
+FMC.US,D,20190405,000000,69.1205,69.2556,68.7338,69.058,1142122,0
+FMC.US,D,20190408,000000,69.2047,69.566,68.6123,69.3172,990118,0
+FMC.US,D,20190409,000000,68.9807,69.1712,68.3199,68.7338,638097,0
+FMC.US,D,20190410,000000,68.8364,69.1022,68.2966,69.058,509322,0
+FMC.US,D,20190411,000000,68.9479,69.1475,68.2611,68.603,585610,0
+FMC.US,D,20190412,000000,69.1368,69.2911,68.3579,68.673,780981,0
+FMC.US,D,20190415,000000,68.7574,68.9306,68.0896,68.4934,689612,0
+FMC.US,D,20190416,000000,68.4579,69.3762,68.0543,69.3518,1219748,0
+FMC.US,D,20190417,000000,69.7283,70.2456,69.3002,69.3427,912088,0
+FMC.US,D,20190418,000000,68.4934,69.2473,68.1403,68.6547,1266756,0
+FMC.US,D,20190422,000000,68.4934,68.7165,68.0543,68.2428,643044,0
+FMC.US,D,20190423,000000,67.9089,69.2473,67.8399,68.819,1157221,0
+FMC.US,D,20190424,000000,68.5598,68.8708,68.3199,68.4753,1100155,0
+FMC.US,D,20190425,000000,68.27,68.7003,67.7973,67.8319,838329,0
+FMC.US,D,20190426,000000,67.9261,68.6339,67.5042,68.2611,732807,0
+FMC.US,D,20190429,000000,68.1911,68.5279,67.8482,68.1068,1163717,0
+FMC.US,D,20190430,000000,68.2966,68.7248,67.5397,67.8918,1528972,0
+FMC.US,D,20190501,000000,67.8399,68.0896,65.4106,66.1041,1913937,0
+FMC.US,D,20190502,000000,65.693,66.3365,65.1873,65.839,1250796,0
+FMC.US,D,20190503,000000,66.2429,66.8444,66.0876,66.5948,1042022,0
+FMC.US,D,20190506,000000,64.791,65.7799,64.791,65.4779,1340183,0
+FMC.US,D,20190507,000000,66.9299,69.0424,66.5513,67.4189,3110024,0
+FMC.US,D,20190508,000000,67.2383,68.0985,66.4662,67.8054,2118106,0
+FMC.US,D,20190509,000000,67.162,68.5279,66.6303,68.4495,1681459,0
+FMC.US,D,20190510,000000,68.3463,68.8664,67.2511,68.2176,2680344,0
+FMC.US,D,20190513,000000,66.9888,67.3935,64.1901,64.3963,2117391,0
+FMC.US,D,20190514,000000,64.6293,65.4824,64.2246,64.515,3511331,0
+FMC.US,D,20190515,000000,63.9844,65.3145,63.8391,64.9887,1492339,0
+FMC.US,D,20190516,000000,65.6321,65.7665,64.9199,65.067,1553396,0
+FMC.US,D,20190517,000000,64.3782,64.8689,64.0197,64.6023,1192419,0
+FMC.US,D,20190520,000000,63.9671,64.3445,62.5504,62.6611,1146415,0
+FMC.US,D,20190521,000000,62.791,63.8716,62.7546,63.8308,998997,0
+FMC.US,D,20190522,000000,63.664,63.9579,62.8337,62.8855,831050,0
+FMC.US,D,20190523,000000,61.8624,62.1893,60.9099,61.2791,1733809,0
+FMC.US,D,20190524,000000,61.9823,62.0441,60.8408,60.9007,1008680,0
+FMC.US,D,20190528,000000,61.1421,61.5623,60.6429,61.3401,1315474,0
+FMC.US,D,20190529,000000,60.7647,62.5196,60.6773,62.3617,2155179,0
+FMC.US,D,20190530,000000,62.3182,63.065,62.3182,62.9707,1031593,0
+FMC.US,D,20190531,000000,62.4469,63.398,62.0858,63.0741,1545197,0
+FMC.US,D,20190603,000000,63.2627,64.791,63.1821,64.1901,2005351,0
+FMC.US,D,20190604,000000,65.1441,67.1014,65.1166,67.1014,1945060,0
+FMC.US,D,20190605,000000,67.6931,68.0197,66.0967,67.5042,2062902,0
+FMC.US,D,20190606,000000,67.281,68.3292,67.0161,68.27,1738955,0
+FMC.US,D,20190607,000000,68.7003,69.4544,67.9597,69.3172,1403067,0
+FMC.US,D,20190610,000000,69.3427,69.6266,68.544,68.6375,1059444,0
+FMC.US,D,20190611,000000,69.2739,69.7801,68.0287,68.4324,1987856,0
+FMC.US,D,20190612,000000,68.4324,69.016,68.1068,68.6213,1582848,0
+FMC.US,D,20190613,000000,69.058,69.3261,68.371,69.1113,914179,0
+FMC.US,D,20190614,000000,68.8961,68.9733,68.1611,68.6213,1096760,0
+FMC.US,D,20190617,000000,68.7829,68.9653,68.0106,68.3463,1156629,0
+FMC.US,D,20190618,000000,68.743,69.4026,68.5105,69.2819,1254815,0
+FMC.US,D,20190619,000000,69.566,70.615,69.2646,70.4497,1286913,0
+FMC.US,D,20190620,000000,71.3109,71.3282,69.9951,70.4652,994223,0
+FMC.US,D,20190621,000000,70.3655,71.4245,69.9172,70.9316,1991694,0
+FMC.US,D,20190624,000000,70.9679,71.1385,70.1311,70.2537,799440,0
+FMC.US,D,20190625,000000,70.5187,71.0154,70.2609,70.9407,862348,0
+FMC.US,D,20190626,000000,71.0316,71.8835,70.8963,71.6013,941051,0
+FMC.US,D,20190627,000000,72.0487,72.3436,71.4027,71.6957,904805,0
+FMC.US,D,20190628,000000,71.8591,71.9797,71.419,71.5751,2054639,0
+FMC.US,D,20190701,000000,72.6014,73.5242,72.1704,73.3708,1266944,0
+FMC.US,D,20190702,000000,73.0162,73.1231,71.8453,72.0487,806633,0
+FMC.US,D,20190703,000000,72.3436,73.2738,72.0487,73.1631,373711,0
+FMC.US,D,20190705,000000,72.5495,73.1368,72.3781,73.0761,488900,0
+FMC.US,D,20190708,000000,72.9653,73.2403,72.1541,72.2556,1037743,0
+FMC.US,D,20190709,000000,71.5922,71.7455,70.7999,71.0379,981962,0
+FMC.US,D,20190710,000000,71.2275,71.4027,70.2546,70.3589,818337,0
+FMC.US,D,20190711,000000,70.4028,71.3862,69.9788,71.3599,890959,0
+FMC.US,D,20190712,000000,71.6785,72.1102,71.6013,71.8421,1045319,0
+FMC.US,D,20190715,000000,72.0487,72.5578,71.4027,72.4727,703888,0
+FMC.US,D,20190716,000000,72.6711,73.7846,72.2058,72.8862,523119,0
+FMC.US,D,20190717,000000,72.8517,72.9288,72.0071,72.0071,637882,0
+FMC.US,D,20190718,000000,71.6957,72.947,71.6865,72.31,889508,0
+FMC.US,D,20190719,000000,72.5341,72.8183,71.9306,71.938,1323357,0
+FMC.US,D,20190722,000000,72.3345,72.9996,71.9978,72.809,930431,0
+FMC.US,D,20190723,000000,72.9915,73.6469,72.7057,73.2493,1250941,0
+FMC.US,D,20190724,000000,73.5877,74.1366,73.2655,74.0268,802321,0
+FMC.US,D,20190725,000000,73.7048,74.0005,73.1277,73.5515,587649,0
+FMC.US,D,20190726,000000,73.3981,73.9118,72.861,73.8363,812259,0
+FMC.US,D,20190729,000000,73.7935,73.8019,72.4288,72.5433,635856,0
+FMC.US,D,20190730,000000,71.9978,73.4162,71.7656,73.1721,1326547,0
+FMC.US,D,20190731,000000,72.9117,75.9227,72.7136,74.5686,2466863,0
+FMC.US,D,20190801,000000,73.7139,75.5441,73.1539,73.3981,2085988,0
+FMC.US,D,20190802,000000,74.103,74.4661,72.2391,74.1366,1199424,0
+FMC.US,D,20190805,000000,72.7746,72.868,69.3581,70.4288,1464204,0
+FMC.US,D,20190806,000000,70.8673,73.0833,70.4362,72.5341,1573214,0
+FMC.US,D,20190807,000000,71.5751,73.3618,71.2103,73.2564,1302713,0
+FMC.US,D,20190808,000000,74.085,76.8109,73.5515,76.6131,1694679,0
+FMC.US,D,20190809,000000,77.6586,77.6586,76.1668,76.2075,2019233,0
+FMC.US,D,20190812,000000,75.5532,75.9318,73.6375,73.8155,995361,0
+FMC.US,D,20190813,000000,73.879,76.0888,73.389,74.6041,1362541,0
+FMC.US,D,20190814,000000,72.9915,73.3981,71.947,72.3345,1031862,0
+FMC.US,D,20190815,000000,72.7666,73.1539,71.7183,72.085,771730,0
+FMC.US,D,20190816,000000,72.6277,74.0695,72.4507,73.8536,864390,0
+FMC.US,D,20190819,000000,74.6984,74.7156,74.0443,74.388,589172,0
+FMC.US,D,20190820,000000,74.2241,74.2927,73.3981,73.6794,801410,0
+FMC.US,D,20190821,000000,74.2086,74.8626,73.7139,74.362,636533,0
+FMC.US,D,20190822,000000,74.5778,75.0089,73.811,74.2593,571797,0
+FMC.US,D,20190823,000000,73.7503,74.2421,71.1622,71.4627,1093432,0
+FMC.US,D,20190826,000000,72.4462,72.5341,71.7364,72.076,577011,0
+FMC.US,D,20190827,000000,72.3264,72.5341,71.8082,71.8245,758384,0
+FMC.US,D,20190828,000000,71.5678,72.868,71.3093,72.5252,544480,0
+FMC.US,D,20190829,000000,73.4551,74.1813,73.3165,73.7935,475203,0
+FMC.US,D,20190830,000000,74.5169,74.8282,74.0942,74.4917,812313,0
+FMC.US,D,20190903,000000,73.6611,73.6794,72.5341,73.4308,1106994,0
+FMC.US,D,20190904,000000,74.388,74.9926,74.1194,74.8192,746915,0
+FMC.US,D,20190905,000000,75.692,76.468,75.4408,75.4844,913014,0
+FMC.US,D,20190906,000000,75.9934,75.9934,75.212,75.4153,990811,0
+FMC.US,D,20190909,000000,75.6568,76.2783,74.9926,75.0878,1472021,0
+FMC.US,D,20190910,000000,75.5278,75.5278,74.3273,74.7239,1301066,0
+FMC.US,D,20190911,000000,75.1994,76.7574,74.9317,76.6832,1139608,0
+FMC.US,D,20190912,000000,76.7947,77.9952,76.2511,77.6241,1066102,0
+FMC.US,D,20190913,000000,77.6849,79.4961,77.6849,78.5641,904043,0
+FMC.US,D,20190916,000000,78.556,79.0642,78.0196,78.5988,766558,0
+FMC.US,D,20190917,000000,78.2802,78.9788,78.0017,78.2185,779760,0
+FMC.US,D,20190918,000000,78.1576,79.0469,77.6405,78.4182,1104539,0
+FMC.US,D,20190919,000000,78.4962,78.6768,77.7893,77.9952,813273,0
+FMC.US,D,20190920,000000,78.1666,78.5124,76.985,77.5723,1331474,0
+FMC.US,D,20190923,000000,77.115,77.7802,76.2874,76.5378,1288926,0
+FMC.US,D,20190924,000000,76.468,76.9517,75.3544,75.8818,1179386,0
+FMC.US,D,20190925,000000,75.8291,76.1132,74.8881,75.6485,972727,0
+FMC.US,D,20190926,000000,75.5868,75.9227,75.0524,75.4408,1243289,0
+FMC.US,D,20190927,000000,75.5878,76.2321,74.5378,74.6612,1000031,0
+FMC.US,D,20190930,000000,74.6858,76.2911,74.2021,76.0043,1435251,0
+FMC.US,D,20191001,000000,76.2549,76.6893,72.615,72.9805,1349392,0
+FMC.US,D,20191002,000000,71.9225,72.3737,70.8545,72.2582,1577046,0
+FMC.US,D,20191003,000000,72.1122,72.134,70.9163,72.1213,972768,0
+FMC.US,D,20191004,000000,71.9315,72.3801,70.9516,71.2438,1329779,0
+FMC.US,D,20191007,000000,71.2084,71.3074,70.2574,70.2666,1135210,0
+FMC.US,D,20191008,000000,69.6594,69.9452,68.4895,68.515,1035860,0
+FMC.US,D,20191009,000000,69.5551,69.5551,68.3935,68.8961,1233077,0
+FMC.US,D,20191010,000000,69.174,69.5986,68.5241,69.2763,1098500,0
+FMC.US,D,20191011,000000,70.3879,73.4717,70.3879,72.5969,1394842,0
+FMC.US,D,20191014,000000,72.1213,72.3118,71.3772,71.4706,664174,0
+FMC.US,D,20191015,000000,71.8954,72.5543,71.2392,71.9815,679668,0
+FMC.US,D,20191016,000000,72.771,74.0504,72.3643,72.615,1457253,0
+FMC.US,D,20191017,000000,72.8482,73.7147,72.6322,73.1612,1024109,0
+FMC.US,D,20191018,000000,73.0996,73.1822,71.7829,71.9562,624347,0
+FMC.US,D,20191021,000000,72.5452,72.7538,72.0951,72.4154,631124,0
+FMC.US,D,20191022,000000,72.3891,72.7011,71.0896,71.2175,799032,0
+FMC.US,D,20191023,000000,70.9787,71.6475,70.673,71.5405,831423,0
+FMC.US,D,20191024,000000,72.1638,72.7193,71.7048,72.2857,732294,0
+FMC.US,D,20191025,000000,71.9643,72.8572,71.3581,72.7974,647406,0
+FMC.US,D,20191028,000000,73.3427,73.7684,72.3602,72.8411,904004,0
+FMC.US,D,20191029,000000,72.4942,73.6375,72.2857,73.6059,1057294,0
+FMC.US,D,20191030,000000,76.7919,79.1705,75.9879,78.8565,1815175,0
+FMC.US,D,20191031,000000,79.0978,80.6105,78.5269,79.3156,1367391,0
+FMC.US,D,20191101,000000,79.8882,82.4526,79.6369,82.3583,1999030,0
+FMC.US,D,20191104,000000,82.3583,83.4835,82.2004,83.2095,1186385,0
+FMC.US,D,20191105,000000,83.3555,84.2356,83.0514,83.979,1334966,0
+FMC.US,D,20191106,000000,84.0823,85.0989,83.7885,84.5333,1598925,0
+FMC.US,D,20191107,000000,85.0362,85.0724,83.0252,83.9346,1223230,0
+FMC.US,D,20191108,000000,83.9171,84.706,83.2176,84.6895,908533,0
+FMC.US,D,20191111,000000,83.9438,85.8346,83.7548,85.8257,942627,0
+FMC.US,D,20191112,000000,85.5389,85.8611,84.706,85.2538,1235920,0
+FMC.US,D,20191113,000000,84.7946,84.8548,83.0514,83.5098,950899,0
+FMC.US,D,20191114,000000,83.0424,84.1959,82.6351,84.1168,748411,0
+FMC.US,D,20191115,000000,84.6732,84.8455,83.8919,84.0823,862519,0
+FMC.US,D,20191118,000000,83.841,84.7766,83.6666,84.0497,631134,0
+FMC.US,D,20191119,000000,84.44,84.7503,83.3907,84.4735,738748,0
+FMC.US,D,20191120,000000,83.9881,84.7422,83.8755,84.1522,806758,0
+FMC.US,D,20191121,000000,84.2821,84.89,83.4254,84.8728,879357,0
+FMC.US,D,20191122,000000,84.9926,85.1231,83.6914,84.2821,909252,0
+FMC.US,D,20191125,000000,84.7855,85.7556,84.2138,85.401,982774,0
+FMC.US,D,20191126,000000,85.5814,85.6714,84.6975,85.401,860685,0
+FMC.US,D,20191127,000000,85.5997,86.1133,85.4137,85.6259,1127212,0
+FMC.US,D,20191129,000000,85.644,85.772,84.7594,84.9154,463046,0
+FMC.US,D,20191202,000000,84.9762,85.4445,84.2656,84.8283,749195,0
+FMC.US,D,20191203,000000,83.7367,84.4037,83.1387,84.2983,968333,0
+FMC.US,D,20191204,000000,84.4816,85.4971,83.9617,84.0052,744851,0
+FMC.US,D,20191205,000000,84.4218,85.0105,84.0052,84.941,754149,0
+FMC.US,D,20191206,000000,85.5115,85.8166,85.0451,85.313,953843,0
+FMC.US,D,20191209,000000,85.5054,86.2585,85.1742,85.9808,835860,0
+FMC.US,D,20191210,000000,85.7556,86.3383,84.5333,84.803,690906,0
+FMC.US,D,20191211,000000,85.0544,85.4354,84.7284,85.1658,883379,0
+FMC.US,D,20191212,000000,85.1394,86.5117,84.9591,86.2494,751293,0
+FMC.US,D,20191213,000000,86.5117,87.0977,85.7901,85.9726,695360,0
+FMC.US,D,20191216,000000,86.6795,87.5271,86.232,86.2676,677579,0
+FMC.US,D,20191217,000000,86.7922,87.7466,86.3963,87.4771,980497,0
+FMC.US,D,20191218,000000,87.3212,87.8701,86.5251,86.9154,1555768,0
+FMC.US,D,20191219,000000,86.9074,88.3721,84.9926,85.272,2116019,0
+FMC.US,D,20191220,000000,85.8863,86.4137,85.3471,85.8529,2740735,0
+FMC.US,D,20191223,000000,85.8166,86.9581,84.7422,86.9074,829827,0
+FMC.US,D,20191224,000000,86.871,87.8246,86.6977,87.4771,287004,0
+FMC.US,D,20191226,000000,87.5044,87.9872,87.1539,87.978,354345,0
+FMC.US,D,20191227,000000,88.0852,88.2159,87.4255,87.6587,521017,0
+FMC.US,D,20191230,000000,87.6679,87.7022,86.3065,86.3828,519160,0
+FMC.US,D,20191231,000000,86.2086,87.0098,86.1153,86.9074,472485,0
+FMC.US,D,20200102,000000,87.38,88.2756,86.5833,86.9581,1171231,0
+FMC.US,D,20200103,000000,85.7556,86.5579,85.5997,86.391,959160,0
+FMC.US,D,20200106,000000,85.8447,86.1153,85.1724,85.6351,924507,0
+FMC.US,D,20200107,000000,86.1242,88.155,85.5732,87.1878,1680254,0
+FMC.US,D,20200108,000000,87.3473,87.685,86.0642,87.4518,1646467,0
+FMC.US,D,20200109,000000,87.7974,88.31,86.4045,86.6433,1062984,0
+FMC.US,D,20200110,000000,86.8801,86.8801,84.8601,85.3202,843348,0
+FMC.US,D,20200113,000000,85.373,86.106,85.1631,86.0788,1172528,0
+FMC.US,D,20200114,000000,85.9999,86.3155,85.4616,85.5642,839807,0
+FMC.US,D,20200115,000000,86.0788,86.3862,85.3111,85.7649,723034,0
+FMC.US,D,20200116,000000,86.0698,86.7338,85.7774,86.7068,558126,0
+FMC.US,D,20200117,000000,86.8438,87.0624,85.9999,87.0624,1083401,0
+FMC.US,D,20200121,000000,86.4348,86.6088,85.4263,85.4528,1001835,0
+FMC.US,D,20200122,000000,85.5732,85.5905,84.8557,84.9735,746715,0
+FMC.US,D,20200123,000000,84.1451,84.694,82.5859,84.3011,1040275,0
+FMC.US,D,20200124,000000,84.5106,84.7103,82.8918,83.3011,678821,0
+FMC.US,D,20200127,000000,81.3772,82.283,80.7075,81.6821,1021514,0
+FMC.US,D,20200128,000000,82.056,82.9807,81.6559,82.7893,798200,0
+FMC.US,D,20200129,000000,82.9989,84.067,82.9,83.902,981307,0
+FMC.US,D,20200130,000000,82.9807,84.1233,82.6486,83.625,808297,0
+FMC.US,D,20200131,000000,82.8492,83.616,82.4925,83.2239,1056112,0
+FMC.US,D,20200203,000000,83.6414,85.4046,83.2158,84.9817,1068612,0
+FMC.US,D,20200204,000000,85.9291,86.4045,84.791,86.1748,1200043,0
+FMC.US,D,20200205,000000,86.9245,88.7956,86.5335,88.6442,1569057,0
+FMC.US,D,20200206,000000,90.1061,94.7102,88.8837,93.9574,2638979,0
+FMC.US,D,20200207,000000,93.2044,93.6398,90.3002,91.5433,1600548,0
+FMC.US,D,20200210,000000,91.2898,91.8785,90.7449,91.2898,712075,0
+FMC.US,D,20200211,000000,91.6162,92.9138,91.298,91.6441,1169656,0
+FMC.US,D,20200212,000000,92.3698,93.1485,91.6695,92.6685,782591,0
+FMC.US,D,20200213,000000,92.0872,92.3698,90.5454,91.798,934278,0
+FMC.US,D,20200214,000000,91.9611,93.05,91.2259,91.8347,676134,0
+FMC.US,D,20200218,000000,91.5979,92.1515,91.0533,92.1056,739991,0
+FMC.US,D,20200219,000000,92.287,93.3859,92.124,92.6768,688809,0
+FMC.US,D,20200220,000000,92.6863,94.5572,92.5789,94.2916,974149,0
+FMC.US,D,20200221,000000,93.5672,93.8842,92.3789,92.7861,725530,0
+FMC.US,D,20200224,000000,89.7141,89.9608,88.2839,89.1486,1220616,0
+FMC.US,D,20200225,000000,89.6243,89.8765,84.7375,85.0961,1049274,0
+FMC.US,D,20200226,000000,85.8082,86.8002,84.3191,84.3556,934795,0
+FMC.US,D,20200227,000000,81.8371,84.194,80.3944,80.4118,1122122,0
+FMC.US,D,20200228,000000,77.7466,81.3256,77.2248,81.0543,2138132,0
+FMC.US,D,20200302,000000,81.4899,84.4163,79.3002,84.3718,1386413,0
+FMC.US,D,20200303,000000,83.7003,85.9055,80.6459,82.3528,1029530,0
+FMC.US,D,20200304,000000,83.6666,86.5498,82.5353,86.4973,1066827,0
+FMC.US,D,20200305,000000,84.1014,84.5897,81.5605,82.5614,917213,0
+FMC.US,D,20200306,000000,79.9753,80.4799,76.8764,78.8173,1295226,0
+FMC.US,D,20200309,000000,73.5687,74.3763,68.7954,68.987,1792126,0
+FMC.US,D,20200310,000000,72.1404,75.7348,71.1921,75.7266,1673180,0
+FMC.US,D,20200311,000000,73.5687,74.5768,71.4161,72.489,1175357,0
+FMC.US,D,20200312,000000,67.4662,69.2403,64.7519,67.4206,1831742,0
+FMC.US,D,20200313,000000,72.7239,76.8136,68.0922,76.6576,1974532,0
+FMC.US,D,20200316,000000,66.2284,69.8153,53.8469,61.8227,2099332,0
+FMC.US,D,20200317,000000,63.016,63.1376,58.9579,59.7608,1852922,0
+FMC.US,D,20200318,000000,56.1465,56.76,49.4262,52.0793,2688267,0
+FMC.US,D,20200319,000000,51.4005,62.9034,49.6938,58.7737,1801548,0
+FMC.US,D,20200320,000000,59.6031,62.1793,55.4576,56.8699,2000815,0
+FMC.US,D,20200323,000000,56.4352,58.3235,54.5794,55.8761,1383368,0
+FMC.US,D,20200324,000000,59.5513,63.3198,57.6793,59.8297,1680743,0
+FMC.US,D,20200325,000000,60.2138,67.2121,59.1684,64.1302,1996879,0
+FMC.US,D,20200326,000000,65.5232,71.2783,64.427,69.8328,1848569,0
+FMC.US,D,20200327,000000,66.8908,68.4617,65.5232,66.7083,1186969,0
+FMC.US,D,20200330,000000,66.4615,72.889,66.015,72.3643,1843355,0
+FMC.US,D,20200331,000000,72.241,74.4225,70.525,71.5323,2337152,0
+FMC.US,D,20200401,000000,68.3272,69.8944,65.831,67.3988,1878582,0
+FMC.US,D,20200402,000000,67.881,70.6039,64.2692,64.9561,1816927,0
+FMC.US,D,20200403,000000,65.0441,67.2329,61.7337,62.0668,1784178,0
+FMC.US,D,20200406,000000,65.849,69.3261,64.7409,68.3272,1133171,0
+FMC.US,D,20200407,000000,71.8038,73.8272,69.4298,69.5622,1830925,0
+FMC.US,D,20200408,000000,70.3144,73.5187,69.1593,72.5652,1193894,0
+FMC.US,D,20200409,000000,74.9553,79.6929,73.1249,78.8082,1762709,0
+FMC.US,D,20200413,000000,77.7403,78.5108,73.6431,75.8582,1008413,0
+FMC.US,D,20200414,000000,77.2412,78.1959,75.7083,75.8925,1074493,0
+FMC.US,D,20200415,000000,72.5478,74.7718,70.7445,73.5915,1132129,0
+FMC.US,D,20200416,000000,73.0895,74.0642,71.4343,72.9688,747227,0
+FMC.US,D,20200417,000000,75.3147,76.8065,74.3072,75.3934,985967,0
+FMC.US,D,20200420,000000,74.0978,75.5252,73.2484,74.046,872102,0
+FMC.US,D,20200421,000000,72.241,74.2076,71.6458,73.1976,904003,0
+FMC.US,D,20200422,000000,74.7891,75.4461,72.8264,73.6522,652532,0
+FMC.US,D,20200423,000000,74.8782,77.8807,74.8691,76.507,955656,0
+FMC.US,D,20200424,000000,77.2767,79.4646,76.6358,77.2321,1029087,0
+FMC.US,D,20200427,000000,77.6276,79.7538,77.1577,79.1422,773250,0
+FMC.US,D,20200428,000000,81.1213,81.3392,79.3701,79.5878,851238,0
+FMC.US,D,20200429,000000,82.0659,83.8192,81.3008,83.2066,764295,0
+FMC.US,D,20200430,000000,82.1468,82.4781,80.4035,80.4724,1290522,0
+FMC.US,D,20200501,000000,78.8954,79.79,77.3946,78.7394,923592,0
+FMC.US,D,20200504,000000,77.2937,78.6775,76.8384,78.4943,791411,0
+FMC.US,D,20200505,000000,79.4646,81.0497,78.0206,78.3699,1346557,0
+FMC.US,D,20200506,000000,78.774,81.4354,76.4344,80.5424,1403323,0
+FMC.US,D,20200507,000000,82.5225,84.8338,81.812,82.4064,946761,0
+FMC.US,D,20200508,000000,83.546,84.3955,81.7685,81.8555,1121732,0
+FMC.US,D,20200511,000000,80.3237,81.0152,79.1785,80.1223,834162,0
+FMC.US,D,20200512,000000,80.1296,81.1123,78.0206,78.0559,1059534,0
+FMC.US,D,20200513,000000,77.8457,78.5243,75.8518,77.7312,880364,0
+FMC.US,D,20200514,000000,76.5161,77.9943,74.9379,77.5914,1095312,0
+FMC.US,D,20200515,000000,77.1795,77.6005,76.5768,77.0751,895572,0
+FMC.US,D,20200518,000000,80.596,81.4926,79.5008,79.5361,846138,0
+FMC.US,D,20200519,000000,79.4398,80.0432,78.0297,78.0915,836926,0
+FMC.US,D,20200520,000000,79.4398,81.9953,78.9932,81.4971,578051,0
+FMC.US,D,20200521,000000,81.2085,81.646,80.0351,80.4463,505369,0
+FMC.US,D,20200522,000000,80.0616,81.7775,79.8337,81.6986,571472,0
+FMC.US,D,20200526,000000,84.2565,84.978,82.7857,83.0289,719285,0
+FMC.US,D,20200527,000000,84.4497,84.9119,82.7141,84.2565,788487,0
+FMC.US,D,20200528,000000,85.183,86.2421,83.635,85.5081,858964,0
+FMC.US,D,20200529,000000,85.2277,86.4173,84.3601,86.173,778623,0
+FMC.US,D,20200601,000000,86.0061,87.3938,85.6123,86.5841,784522,0
+FMC.US,D,20200602,000000,87.0925,88.47,85.9888,88.3556,654384,0
+FMC.US,D,20200603,000000,89.3275,91.3164,88.7513,89.2375,871896,0
+FMC.US,D,20200604,000000,88.7148,88.822,86.4617,87.3891,1105694,0
+FMC.US,D,20200605,000000,89.7232,91.9243,89.1213,90.3636,966326,0
+FMC.US,D,20200608,000000,90.2775,92.6048,89.8131,91.5889,1156670,0
+FMC.US,D,20200609,000000,91.3345,92.4047,89.7141,91.2807,887792,0
+FMC.US,D,20200610,000000,91.5889,91.9151,89.8037,90.0425,506903,0
+FMC.US,D,20200611,000000,86.7087,87.6405,82.6087,83.0897,1166605,0
+FMC.US,D,20200612,000000,86.1906,86.4617,83.792,85.2367,794923,0
+FMC.US,D,20200615,000000,82.8974,86.7513,81.8919,86.1042,817938,0
+FMC.US,D,20200616,000000,89.1932,89.8492,86.155,87.9346,922098,0
+FMC.US,D,20200617,000000,88.733,89.3184,87.596,88.0759,574411,0
+FMC.US,D,20200618,000000,87.5044,88.0578,86.2874,86.6813,602573,0
+FMC.US,D,20200619,000000,88.3645,88.9916,86.7348,87.9691,1455007,0
+FMC.US,D,20200622,000000,87.2757,88.3284,86.3401,87.879,568581,0
+FMC.US,D,20200623,000000,89.3002,89.3893,88.1297,88.5054,573050,0
+FMC.US,D,20200624,000000,87.469,87.685,84.4228,84.615,990300,0
+FMC.US,D,20200625,000000,84.6059,86.9363,83.2066,86.7766,690089,0
+FMC.US,D,20200626,000000,86.068,86.7267,84.3601,84.5534,1638015,0
+FMC.US,D,20200629,000000,84.9753,86.2776,84.773,85.5997,830813,0
+FMC.US,D,20200630,000000,85.2756,88.5054,85.0278,87.6315,745981,0
+FMC.US,D,20200701,000000,88.2077,88.2077,86.2502,87.4029,934014,0
+FMC.US,D,20200702,000000,88.7785,89.597,87.8246,88.9654,927882,0
+FMC.US,D,20200706,000000,90.6812,90.7176,88.6215,89.9337,1004026,0
+FMC.US,D,20200707,000000,88.8474,90.5906,88.8474,89.6062,969981,0
+FMC.US,D,20200708,000000,89.9428,90.2048,86.2412,87.1315,858377,0
+FMC.US,D,20200709,000000,87.9083,87.9083,84.4906,86.1114,867546,0
+FMC.US,D,20200710,000000,86.066,88.3556,86.066,88.1378,697464,0
+FMC.US,D,20200713,000000,89.273,91.525,88.4961,89.3719,862943,0
+FMC.US,D,20200714,000000,89.3719,91.298,88.733,90.9807,640885,0
+FMC.US,D,20200715,000000,92.5696,95.4818,91.9243,94.8834,1554689,0
+FMC.US,D,20200716,000000,94.2023,95.3285,92.9675,93.4044,767849,0
+FMC.US,D,20200717,000000,94.1291,94.8549,93.3393,93.6573,766515,0
+FMC.US,D,20200720,000000,93.1672,94.1574,92.4868,92.4959,467014,0
+FMC.US,D,20200721,000000,92.9415,94.0025,92.7601,93.4221,410377,0
+FMC.US,D,20200722,000000,93.449,95.2185,92.9675,94.9647,497618,0
+FMC.US,D,20200723,000000,95.0007,95.6449,94.1197,94.819,541703,0
+FMC.US,D,20200724,000000,94.9012,94.9562,93.858,94.4295,487026,0
+FMC.US,D,20200727,000000,94.7744,95.5634,94.3845,95.3995,577028,0
+FMC.US,D,20200728,000000,94.8644,95.4629,93.5858,93.6491,377353,0
+FMC.US,D,20200729,000000,94.012,95.5094,93.6948,95.2822,521568,0
+FMC.US,D,20200730,000000,93.7486,93.9667,91.8785,92.6511,699792,0
+FMC.US,D,20200731,000000,92.5955,93.3951,91.6162,93.2854,587392,0
+FMC.US,D,20200803,000000,94.1197,94.2399,92.9767,93.0044,900030,0
+FMC.US,D,20200804,000000,92.7232,95.0007,92.0068,94.6022,994782,0
+FMC.US,D,20200805,000000,96.1162,98.2677,94.0495,94.1385,1106732,0
+FMC.US,D,20200806,000000,94.5478,96.0349,92.7954,95.2185,1520490,0
+FMC.US,D,20200807,000000,94.9837,96.6345,94.1574,96.5711,747408,0
+FMC.US,D,20200810,000000,96.7416,97.6957,95.5189,97.069,807847,0
+FMC.US,D,20200811,000000,97.8692,98.9218,95.4914,96.054,824260,0
+FMC.US,D,20200812,000000,96.7706,97.913,96.2528,96.2987,786700,0
+FMC.US,D,20200813,000000,96.0167,97.496,95.9814,96.8701,580838,0
+FMC.US,D,20200814,000000,96.5426,97.0073,95.8542,96.425,507862,0
+FMC.US,D,20200817,000000,96.9339,97.6675,95.3636,95.8819,591299,0
+FMC.US,D,20200818,000000,96.1086,97.069,95.7711,95.9814,455984,0
+FMC.US,D,20200819,000000,95.9344,96.4623,95.0102,95.4629,541211,0
+FMC.US,D,20200820,000000,94.5478,95.2726,94.2399,94.9012,382101,0
+FMC.US,D,20200821,000000,94.3197,94.783,93.3309,94.4202,424289,0
+FMC.US,D,20200824,000000,95.3285,95.8638,94.8274,95.663,364978,0
+FMC.US,D,20200825,000000,96.3333,96.3333,94.5103,95.5189,597272,0
+FMC.US,D,20200826,000000,95.2185,95.9164,94.4117,95.608,421878,0
+FMC.US,D,20200827,000000,96.1812,96.9512,95.8734,96.2528,502741,0
+FMC.US,D,20200828,000000,96.4709,96.7986,95.5454,96.0167,1014792,0
+FMC.US,D,20200831,000000,95.608,96.0731,93.858,94.0025,638592,0
+FMC.US,D,20200901,000000,94.0662,96.8971,93.4853,96.8971,741273,0
+FMC.US,D,20200902,000000,97.0768,98.9849,96.1429,98.767,1136325,0
+FMC.US,D,20200903,000000,98.449,98.8587,95.0641,96.272,819974,0
+FMC.US,D,20200904,000000,97.2159,97.5427,94.1104,95.4175,776675,0
+FMC.US,D,20200908,000000,94.1291,94.6642,92.251,92.923,814944,0
+FMC.US,D,20200909,000000,93.7572,95.6449,93.3393,94.9194,540421,0
+FMC.US,D,20200910,000000,95.0548,95.5995,93.9294,94.783,549186,0
+FMC.US,D,20200911,000000,95.608,96.1429,94.7744,95.4914,472607,0
+FMC.US,D,20200914,000000,96.6614,97.5613,96.2347,97.2159,426290,0
+FMC.US,D,20200915,000000,97.5681,99.0392,97.4579,98.3593,775034,0
+FMC.US,D,20200916,000000,98.9218,99.0658,97.2507,97.3424,650789,0
+FMC.US,D,20200917,000000,96.7512,99.6467,95.617,99.2571,870470,0
+FMC.US,D,20200918,000000,99.0747,100.047,96.6885,97.2429,1179623,0
+FMC.US,D,20200921,000000,95.2632,96.1526,92.5326,93.6491,764704,0
+FMC.US,D,20200922,000000,93.5766,94.8454,92.4047,94.6108,691569,0
+FMC.US,D,20200923,000000,94.2399,95.3551,91.8347,91.9337,624906,0
+FMC.US,D,20200924,000000,91.3164,92.5955,90.2775,91.5342,827978,0
+FMC.US,D,20200925,000000,90.518,93.4762,90.4181,92.7232,598180,0
+FMC.US,D,20200928,000000,94.0214,94.9913,93.2947,93.5301,692590,0
+FMC.US,D,20200929,000000,93.7486,94.256,92.5513,93.0137,452990,0
+FMC.US,D,20200930,000000,93.4668,95.0102,92.8046,93.5579,636217,0
+FMC.US,D,20201001,000000,93.9481,94.6642,90.636,91.1442,1122772,0
+FMC.US,D,20201002,000000,89.7948,92.8501,89.5879,91.525,898466,0
+FMC.US,D,20201005,000000,92.4139,93.9387,92.3698,93.0323,914683,0
+FMC.US,D,20201006,000000,93.5124,94.501,91.5526,91.7157,870164,0
+FMC.US,D,20201007,000000,93.1411,94.3929,93.0323,93.8757,627742,0
+FMC.US,D,20201008,000000,94.4736,95.0641,93.5672,93.6854,518004,0
+FMC.US,D,20201009,000000,93.9019,96.2252,93.6854,95.409,902021,0
+FMC.US,D,20201012,000000,95.4914,96.7706,95.1646,96.3161,1060057,0
+FMC.US,D,20201013,000000,96.0081,96.9792,95.5634,95.817,1026852,0
+FMC.US,D,20201014,000000,95.8638,98.1225,95.8351,96.6711,490665,0
+FMC.US,D,20201015,000000,95.1371,96.7242,94.8274,96.3523,614161,0
+FMC.US,D,20201016,000000,96.8614,97.0517,95.8819,96.2089,615339,0
+FMC.US,D,20201019,000000,96.49,97.4667,95.1922,95.2822,537537,0
+FMC.US,D,20201020,000000,95.6449,96.2902,94.6642,94.6642,498532,0
+FMC.US,D,20201021,000000,95.0102,95.8819,94.2484,94.2916,454013,0
+FMC.US,D,20201022,000000,94.7924,95.3636,93.7031,94.9468,608553,0
+FMC.US,D,20201023,000000,95.7806,96.1993,94.9562,95.1997,468029,0
+FMC.US,D,20201026,000000,93.8936,93.9751,91.6973,93.0594,568920,0
+FMC.US,D,20201027,000000,93.3579,94.256,92.1976,92.251,811288,0
+FMC.US,D,20201028,000000,90.1685,91.3891,89.507,90.3547,710386,0
+FMC.US,D,20201029,000000,89.8765,92.3606,89.7594,91.5433,662362,0
+FMC.US,D,20201030,000000,91.2807,91.5979,89.0852,90.7449,1019864,0
+FMC.US,D,20201102,000000,92.423,95.0641,91.6786,94.4736,1013935,0
+FMC.US,D,20201103,000000,94.7195,96.4154,91.8879,92.4416,1012051,0
+FMC.US,D,20201104,000000,93.0323,94.7744,90.5543,92.6325,820510,0
+FMC.US,D,20201105,000000,94.7563,97.5427,93.6573,96.4077,696327,0
+FMC.US,D,20201106,000000,96.3715,96.8614,95.2185,95.9814,447355,0
+FMC.US,D,20201109,000000,100.653,102.388,96.9339,97.0255,911146,0
+FMC.US,D,20201110,000000,97.0961,97.8321,95.7624,96.5987,1116815,0
+FMC.US,D,20201111,000000,97.5963,97.724,95.572,96.1162,581415,0
+FMC.US,D,20201112,000000,95.2726,96.3715,93.9199,94.3478,567305,0
+FMC.US,D,20201113,000000,94.9647,96.5071,94.6642,95.9249,499635,0
+FMC.US,D,20201116,000000,97.5427,99.8469,97.4579,98.9307,608717,0
+FMC.US,D,20201117,000000,98.767,102.524,98.2394,102.197,1390044,0
+FMC.US,D,20201118,000000,102.469,103.16,101.126,101.816,778677,0
+FMC.US,D,20201119,000000,101.225,102.098,99.9288,101.862,415431,0
+FMC.US,D,20201120,000000,101.959,101.959,100.147,100.492,666311,0
+FMC.US,D,20201123,000000,101.407,103.322,101.407,102.524,446054,0
+FMC.US,D,20201124,000000,103.34,105.345,102.232,104.449,514564,0
+FMC.US,D,20201125,000000,104.175,104.501,102.558,103.068,554184,0
+FMC.US,D,20201127,000000,103.394,103.685,101.48,102.179,269617,0
+FMC.US,D,20201130,000000,102.206,102.777,100.836,102.478,979709,0
+FMC.US,D,20201201,000000,103.766,105.291,102.959,105.055,769093,0
+FMC.US,D,20201202,000000,104.684,106.183,103.93,104.374,799984,0
+FMC.US,D,20201203,000000,105.128,106.608,104.013,104.573,703694,0
+FMC.US,D,20201204,000000,104.81,108.023,104.709,107.488,688360,0
+FMC.US,D,20201207,000000,106.981,107.316,104.449,104.965,479186,0
+FMC.US,D,20201208,000000,104.501,105.845,104.293,105.809,383080,0
+FMC.US,D,20201209,000000,106.253,106.835,104.558,105.055,677664,0
+FMC.US,D,20201210,000000,104.501,105.265,102.524,103.93,727916,0
+FMC.US,D,20201211,000000,103.204,104.429,102.415,102.849,924702,0
+FMC.US,D,20201214,000000,104.22,104.558,101.09,101.154,616926,0
+FMC.US,D,20201215,000000,102.378,102.568,100.337,101.561,628378,0
+FMC.US,D,20201216,000000,102.197,102.28,100.138,101.026,650391,0
+FMC.US,D,20201217,000000,101.517,102.405,100.653,102.132,515395,0
+FMC.US,D,20201218,000000,102.242,102.959,100.427,102.161,1396288,0
+FMC.US,D,20201221,000000,100.228,102.324,100.083,101.862,522632,0
+FMC.US,D,20201222,000000,101.798,102.26,100.292,100.418,483104,0
+FMC.US,D,20201223,000000,100.873,101.872,100.483,100.562,402784,0
+FMC.US,D,20201224,000000,100.263,101.325,100.263,101.081,199883,0
+FMC.US,D,20201228,000000,101.76,101.76,99.4021,99.4928,402233,0
+FMC.US,D,20201229,000000,100.337,100.501,98.4762,99.4928,457054,0
+FMC.US,D,20201230,000000,99.8094,101.607,99.8094,101.189,393149,0
+FMC.US,D,20201231,000000,101.353,102.341,100.608,101.952,576066,0
+FMC.US,D,20210104,000000,102.651,103.204,99.7739,100.353,660300,0
+FMC.US,D,20210105,000000,99.7996,104.065,99.6911,102.923,706349,0
+FMC.US,D,20210106,000000,104.266,108.132,103.74,106.534,919960,0
+FMC.US,D,20210107,000000,107.278,109.638,106.226,108.114,811034,0
+FMC.US,D,20210108,000000,108.667,108.812,105.872,107.407,655470,0
+FMC.US,D,20210111,000000,106.199,106.807,105.02,105.891,641852,0
+FMC.US,D,20210112,000000,105.707,108.458,105.309,108.449,814416,0
+FMC.US,D,20210113,000000,108.821,109.692,107.17,108.15,692915,0
+FMC.US,D,20210114,000000,108.348,109.047,107.197,107.978,618737,0
+FMC.US,D,20210115,000000,107.269,107.269,104.648,106.498,741170,0
+FMC.US,D,20210119,000000,101.989,104.339,100.391,103.404,1513168,0
+FMC.US,D,20210120,000000,103.522,103.522,101.887,102.433,1065170,0
+FMC.US,D,20210121,000000,102.877,104.112,101.561,102.017,1180984,0
+FMC.US,D,20210122,000000,101.225,102.659,100.653,101.517,914533,0
+FMC.US,D,20210125,000000,100.645,101.154,97.2159,100.302,858982,0
+FMC.US,D,20210126,000000,101.307,101.78,97.724,97.8594,834872,0
+FMC.US,D,20210127,000000,96.4154,97.1337,94.0917,95.3995,1117005,0
+FMC.US,D,20210128,000000,96.7609,97.5056,95.4356,96.7339,909863,0
+FMC.US,D,20210129,000000,95.9249,97.7863,95.0007,96.0636,1694399,0
+FMC.US,D,20210201,000000,97.2507,98.0767,95.9814,97.3521,1090204,0
+FMC.US,D,20210202,000000,98.4031,99.8745,96.8614,98.5659,1058425,0
+FMC.US,D,20210203,000000,98.9021,99.7828,97.5252,98.1498,1120322,0
+FMC.US,D,20210204,000000,98.3943,101.189,97.724,101.106,928520,0
+FMC.US,D,20210205,000000,102.151,103.903,101.742,102.179,911399,0
+FMC.US,D,20210208,000000,102.824,103.577,102.171,103.477,700197,0
+FMC.US,D,20210209,000000,103.649,104.591,102.515,103.214,759677,0
+FMC.US,D,20210210,000000,99.4366,100.926,94.1574,95.7089,2658066,0
+FMC.US,D,20210211,000000,96.7512,98.0026,95.5368,97.8049,1376093,0
+FMC.US,D,20210212,000000,97.6148,98.2306,95.1097,95.5189,1991639,0
+FMC.US,D,20210216,000000,96.6614,97.3791,95.8915,96.4527,1705078,0
+FMC.US,D,20210217,000000,95.5995,96.2433,94.6379,94.7102,1271931,0
+FMC.US,D,20210218,000000,94.0917,94.9913,92.7417,92.9767,1290262,0
+FMC.US,D,20210219,000000,93.1764,94.6191,92.8684,93.3673,1410338,0
+FMC.US,D,20210222,000000,93.0677,93.9751,92.3145,93.1411,1438655,0
+FMC.US,D,20210223,000000,93.2137,93.2137,91.298,92.9767,1084628,0
+FMC.US,D,20210224,000000,93.1858,94.2916,92.7693,93.1133,1306054,0
+FMC.US,D,20210225,000000,92.8501,93.3309,90.1515,90.391,864174,0
+FMC.US,D,20210226,000000,90.5454,90.9627,89.7857,90.2048,2247160,0
+FMC.US,D,20210301,000000,91.2898,95.8542,91.2898,94.6379,1619333,0
+FMC.US,D,20210302,000000,94.7924,96.5799,93.3951,93.613,1327849,0
+FMC.US,D,20210303,000000,93.3673,93.9199,91.8163,91.8511,865749,0
+FMC.US,D,20210304,000000,91.5526,91.8254,87.6179,89.3893,1479320,0
+FMC.US,D,20210305,000000,90.3636,91.3617,87.0778,91.1078,1125210,0
+FMC.US,D,20210308,000000,91.5526,93.8398,91.2078,91.4254,996585,0
+FMC.US,D,20210309,000000,92.1056,93.9019,91.4977,92.9767,1370897,0
+FMC.US,D,20210310,000000,93.8664,95.7356,93.0862,94.3478,853360,0
+FMC.US,D,20210311,000000,95.1192,97.1337,95.1192,96.4431,1465532,0
+FMC.US,D,20210312,000000,96.1162,98.2132,96.1162,97.6675,1320049,0
+FMC.US,D,20210315,000000,97.5681,99.7384,97.1502,99.5925,1245135,0
+FMC.US,D,20210316,000000,99.4741,99.5481,96.2433,96.425,852798,0
+FMC.US,D,20210317,000000,96.0349,97.724,95.7356,97.0255,677914,0
+FMC.US,D,20210318,000000,96.9608,99.3124,96.4804,97.6597,838263,0
+FMC.US,D,20210319,000000,98.0221,98.3943,96.4001,97.4667,1395676,0
+FMC.US,D,20210322,000000,97.5427,98.1858,96.3161,97.8409,933825,0
+FMC.US,D,20210323,000000,97.2429,97.9033,95.3456,95.817,1017040,0
+FMC.US,D,20210324,000000,96.0731,98.5221,96.0731,97.1434,846637,0
+FMC.US,D,20210325,000000,96.7706,98.9849,95.9995,98.3408,835468,0
+FMC.US,D,20210326,000000,99.1486,101.055,98.7492,100.936,752298,0
+FMC.US,D,20210329,000000,100.618,101.126,99.2838,99.9731,1138037,0
+FMC.US,D,20210330,000000,99.7641,100.32,98.2394,98.9119,774888,0
+FMC.US,D,20210331,000000,98.9119,99.3193,97.6499,98.5503,906626,0
+FMC.US,D,20210401,000000,99.2285,100.1,97.95,99.7009,741519,0
+FMC.US,D,20210405,000000,100.4,101.708,99.9002,101.407,795134,0
+FMC.US,D,20210406,000000,101.008,101.751,100.273,100.528,880373,0
+FMC.US,D,20210407,000000,100.663,100.817,99.1033,99.3488,685718,0
+FMC.US,D,20210408,000000,99.3922,99.8913,98.767,99.3193,732484,0
+FMC.US,D,20210409,000000,99.7828,99.9731,98.9307,99.6664,651252,0
+FMC.US,D,20210412,000000,100.019,100.817,99.4928,100.138,886615,0
+FMC.US,D,20210413,000000,99.9189,100.445,98.2775,98.6762,694709,0
+FMC.US,D,20210414,000000,98.5133,99.7641,98.5133,99.0658,664333,0
+FMC.US,D,20210415,000000,99.838,100.483,99.5747,100.2,686759,0
+FMC.US,D,20210416,000000,101.225,102.524,100.562,101.235,847927,0
+FMC.US,D,20210419,000000,101.454,101.708,99.5925,100.521,615633,0
+FMC.US,D,20210420,000000,100.618,101.508,99.7996,100.672,615357,0
+FMC.US,D,20210421,000000,100.473,102.388,100.283,102.332,477802,0
+FMC.US,D,20210422,000000,102.098,102.28,100.809,101.09,639539,0
+FMC.US,D,20210423,000000,101.445,103.557,100.971,103.25,530411,0
+FMC.US,D,20210426,000000,103.776,104.919,103.548,104.848,1092775,0
+FMC.US,D,20210427,000000,104.719,106.144,104.419,105.724,772643,0
+FMC.US,D,20210428,000000,105.8,106.77,105.39,106.216,901043,0
+FMC.US,D,20210429,000000,106.908,107.55,105.925,107.117,842497,0
+FMC.US,D,20210430,000000,106.851,107.298,104.692,105.336,1088331,0
+FMC.US,D,20210503,000000,106.38,106.816,105.855,106.063,782580,0
+FMC.US,D,20210504,000000,105.274,106.207,104.701,106.044,976920,0
+FMC.US,D,20210505,000000,107.161,108.657,106.454,108.541,937541,0
+FMC.US,D,20210506,000000,101.072,104.919,99.1033,104.61,2866721,0
+FMC.US,D,20210507,000000,104.772,107.388,104.393,107.278,1323155,0
+FMC.US,D,20210510,000000,108.614,109.139,105.328,105.447,947411,0
+FMC.US,D,20210511,000000,103.885,104.719,102.841,104.358,934923,0
+FMC.US,D,20210512,000000,103.885,104.591,102.206,102.405,638291,0
+FMC.US,D,20210513,000000,102.45,103.958,102.297,103.586,505076,0
+FMC.US,D,20210514,000000,104.449,105.674,104.094,105.291,484114,0
+FMC.US,D,20210517,000000,105.146,105.827,104.23,105.5,464336,0
+FMC.US,D,20210518,000000,105.11,106.135,104.829,104.838,864460,0
+FMC.US,D,20210519,000000,103.703,104.629,102.669,103.823,632833,0
+FMC.US,D,20210520,000000,103.829,104.094,103.095,103.631,647712,0
+FMC.US,D,20210521,000000,104.475,105.154,103.975,104.131,501342,0
+FMC.US,D,20210524,000000,104.98,105.075,103.794,104.003,687733,0
+FMC.US,D,20210525,000000,104.074,104.866,102.868,102.949,518960,0
+FMC.US,D,20210526,000000,102.923,103.185,102.189,102.815,542026,0
+FMC.US,D,20210527,000000,103.785,103.948,103.068,103.557,995285,0
+FMC.US,D,20210528,000000,103.814,104.211,102.796,103.958,702545,0
+FMC.US,D,20210601,000000,105.137,105.655,104.256,105.4,724722,0
+FMC.US,D,20210602,000000,105.863,106.009,104.23,104.866,1458948,0
+FMC.US,D,20210603,000000,104.33,105.047,103.45,104.99,722526,0
+FMC.US,D,20210604,000000,105.164,105.665,104.619,105.437,519456,0
+FMC.US,D,20210607,000000,105.763,105.763,103.966,105.563,600149,0
+FMC.US,D,20210608,000000,105.456,106.715,104.973,106.135,796892,0
+FMC.US,D,20210609,000000,106.253,106.688,105.382,105.4,662322,0
+FMC.US,D,20210610,000000,106,106.27,105.128,105.674,669200,0
+FMC.US,D,20210611,000000,106.361,107.132,105.364,106.389,582647,0
+FMC.US,D,20210614,000000,106.389,106.389,104.848,105.535,641421,0
+FMC.US,D,20210615,000000,105.763,106.053,104.211,105.809,571668,0
+FMC.US,D,20210616,000000,105.906,105.934,104.121,104.591,762609,0
+FMC.US,D,20210617,000000,104.312,105.265,103.586,105.128,1317661,0
+FMC.US,D,20210618,000000,103.721,104.14,99.7009,99.8094,1787795,0
+FMC.US,D,20210621,000000,100.599,102.161,100.409,101.68,807073,0
+FMC.US,D,20210622,000000,101.943,102.433,100.571,102.089,770939,0
+FMC.US,D,20210623,000000,102.45,102.714,101.571,101.742,608481,0
+FMC.US,D,20210624,000000,100.581,101.344,99.5195,100.545,1494467,0
+FMC.US,D,20210625,000000,101.325,101.407,99.6664,99.7828,1111390,0
+FMC.US,D,20210628,000000,99.628,99.7384,97.496,98.0767,1024013,0
+FMC.US,D,20210629,000000,98.6565,99.1575,97.2584,97.5525,770641,0
+FMC.US,D,20210630,000000,97.1984,97.76,96.4154,96.8256,1530952,0
+FMC.US,D,20210701,000000,97.4579,97.9598,96.7986,97.125,973503,0
+FMC.US,D,20210702,000000,97.3057,97.3974,96.5426,97.1154,792251,0
+FMC.US,D,20210706,000000,96.8517,97.0865,94.301,95.4818,1028889,0
+FMC.US,D,20210707,000000,95.2632,95.9899,93.5124,94.5751,1158286,0
+FMC.US,D,20210708,000000,93.2137,94.5385,92.6593,94.2738,1022111,0
+FMC.US,D,20210709,000000,95.5283,96.5711,94.4295,96.3333,1467755,0
+FMC.US,D,20210712,000000,95.8351,97.6499,95.3551,97.325,1567349,0
+FMC.US,D,20210713,000000,97.2159,97.3791,95.5283,95.817,534973,0
+FMC.US,D,20210714,000000,96.2176,97.1887,95.7538,95.9249,628518,0
+FMC.US,D,20210715,000000,95.2281,96.7793,95.0274,95.7901,511401,0
+FMC.US,D,20210716,000000,96.2252,96.2816,93.8493,94.0747,576101,0
+FMC.US,D,20210719,000000,92.3514,93.1411,91.4531,92.2601,1005534,0
+FMC.US,D,20210720,000000,92.016,93.4221,91.6786,92.4693,720400,0
+FMC.US,D,20210721,000000,93.449,94.3845,93.1319,94.1845,925367,0
+FMC.US,D,20210722,000000,94.3197,94.8274,93.3226,94.7383,574016,0
+FMC.US,D,20210723,000000,95.1646,95.3995,94.6022,95.1646,571970,0
+FMC.US,D,20210726,000000,94.9373,95.663,94.4295,95.409,673039,0
+FMC.US,D,20210727,000000,94.7924,95.663,93.7664,95.0548,461155,0
+FMC.US,D,20210728,000000,95.2365,95.8734,94.5103,95.608,484525,0
+FMC.US,D,20210729,000000,96.4431,96.5987,95.501,95.663,865259,0
+FMC.US,D,20210730,000000,95.6353,96.5711,94.9562,95.6916,853034,0
+FMC.US,D,20210802,000000,95.9899,96.8421,94.6923,95.391,917741,0
+FMC.US,D,20210803,000000,95.572,95.9011,93.9846,95.5454,833011,0
+FMC.US,D,20210804,000000,94.2654,95.5634,88.2086,88.2538,1930481,0
+FMC.US,D,20210805,000000,87.6722,88.2803,83.0806,83.4218,3860282,0
+FMC.US,D,20210806,000000,83.744,85.6322,83.663,85.2829,2536212,0
+FMC.US,D,20210809,000000,85.5506,86.2938,84.459,85.8564,1021520,0
+FMC.US,D,20210810,000000,85.9445,87.0986,85.4445,85.4535,1163613,0
+FMC.US,D,20210811,000000,85.8384,86.3029,85.2384,86.0698,1056778,0
+FMC.US,D,20210812,000000,85.4971,86.1133,84.3964,84.979,1174065,0
+FMC.US,D,20210813,000000,84.9072,85.6941,84.2449,84.3964,549200,0
+FMC.US,D,20210816,000000,83.6987,84.1106,82.6524,83.0369,901286,0
+FMC.US,D,20210817,000000,82.5353,82.5888,80.9073,82.4099,1382622,0
+FMC.US,D,20210818,000000,82.6794,82.7322,81.292,81.7394,1193390,0
+FMC.US,D,20210819,000000,80.9609,81.6631,78.1423,79.2329,1419911,0
+FMC.US,D,20210820,000000,79.145,79.596,78.1331,78.5361,779416,0
+FMC.US,D,20210823,000000,78.939,80.1732,78.0886,79.7177,1324497,0
+FMC.US,D,20210824,000000,80.3074,81.488,80.2183,81.2032,1340372,0
+FMC.US,D,20210825,000000,81.4445,83.4925,81.1131,83.1259,1429060,0
+FMC.US,D,20210826,000000,83.663,84.37,83.2513,83.7531,1517749,0
+FMC.US,D,20210827,000000,83.5291,84.1288,83.2341,83.2773,1070986,0
+FMC.US,D,20210830,000000,83.5016,84.2811,83.4835,83.5016,1478886,0
+FMC.US,D,20210831,000000,83.5833,84.1821,83.0369,83.7794,1789686,0
+FMC.US,D,20210901,000000,83.7975,84.7956,83.1804,84.459,784486,0
+FMC.US,D,20210902,000000,84.9961,86.9109,84.7284,86.4907,1144500,0
+FMC.US,D,20210903,000000,86.3574,87.1306,85.2384,85.2557,1047345,0
+FMC.US,D,20210907,000000,85.059,86.1687,84.5761,85.5871,1281704,0
+FMC.US,D,20210908,000000,85.5597,88.2267,84.8801,86.7503,2269493,0
+FMC.US,D,20210909,000000,86.1242,88.1722,86.0172,87.2431,1452911,0
+FMC.US,D,20210910,000000,87.9227,88.6561,87.2519,87.7966,1308707,0
+FMC.US,D,20210913,000000,88.4772,88.5578,87.3003,88.154,1096521,0
+FMC.US,D,20210914,000000,88.2629,88.6731,86.41,86.6604,921004,0
+FMC.US,D,20210915,000000,86.6604,87.7077,86.1242,87.4836,1256494,0
+FMC.US,D,20210916,000000,87.3047,87.7874,86.6241,87.126,955388,0
+FMC.US,D,20210917,000000,86.0788,86.7414,84.1821,85.175,4012978,0
+FMC.US,D,20210920,000000,83.2955,84.7822,83.0414,84.5761,1421878,0
+FMC.US,D,20210921,000000,85.059,85.1932,83.3591,83.4925,1284773,0
+FMC.US,D,20210922,000000,84.3781,84.7395,83.3565,84.1461,1054419,0
+FMC.US,D,20210923,000000,84.7466,85.5688,84.468,84.5496,807808,0
+FMC.US,D,20210924,000000,84.3872,84.8528,84.0934,84.2356,1059553,0
+FMC.US,D,20210927,000000,84.7012,86.2666,84.4418,85.3991,957760,0
+FMC.US,D,20210928,000000,85.7295,86.0435,84.0033,84.0206,1312158,0
+FMC.US,D,20210929,000000,83.9218,84.3363,83.6259,83.8593,1691177,0
+FMC.US,D,20210930,000000,84.0571,84.2276,82.3483,82.3483,2240406,0
+FMC.US,D,20211001,000000,82.87,83.1349,81.7456,82.9691,1980289,0
+FMC.US,D,20211004,000000,82.9691,83.4462,80.2666,81.7366,2067811,0
+FMC.US,D,20211005,000000,81.8174,83.635,81.0089,83.4373,1221070,0
+FMC.US,D,20211006,000000,81.0887,81.3591,79.263,80.576,1744004,0
+FMC.US,D,20211007,000000,81.1794,82.2494,80.6305,80.8283,864723,0
+FMC.US,D,20211008,000000,80.8464,81.4046,80.0461,80.1086,992433,0
+FMC.US,D,20211011,000000,79.9282,80.7021,79.3446,79.371,1073744,0
+FMC.US,D,20211012,000000,79.6141,80.0007,78.6241,78.9761,1039207,0
+FMC.US,D,20211013,000000,79.4607,80.1258,78.742,79.5062,1086774,0
+FMC.US,D,20211014,000000,80.3064,82.3565,79.9282,82.322,1162388,0
+FMC.US,D,20211015,000000,83.0852,84.0934,82.2948,83.1487,799135,0
+FMC.US,D,20211018,000000,83.2831,83.3649,82.4562,82.7893,628143,0
+FMC.US,D,20211019,000000,83.194,83.194,81.7348,82.9053,751978,0
+FMC.US,D,20211020,000000,82.7802,83.9218,82.331,83.5806,639680,0
+FMC.US,D,20211021,000000,83.3829,84.4798,83.1396,84.2184,884603,0
+FMC.US,D,20211022,000000,84.2546,85.4156,83.4717,83.6169,558970,0
+FMC.US,D,20211025,000000,84.1115,84.5072,83.3829,83.8593,629887,0
+FMC.US,D,20211026,000000,84.2365,84.5433,83.3465,83.3737,616565,0
+FMC.US,D,20211027,000000,83.1848,83.2211,82.1059,82.3745,708631,0
+FMC.US,D,20211028,000000,82.5459,84.2911,82.4017,83.4808,760268,0
+FMC.US,D,20211029,000000,83.3649,83.5261,81.3408,81.8537,794236,0
+FMC.US,D,20211101,000000,82.3483,84.1559,81.7185,84.0662,1039026,0
+FMC.US,D,20211102,000000,84.1024,84.7094,82.8154,84.0206,934324,0
+FMC.US,D,20211103,000000,87.3482,96.1248,87.3482,94.6285,3731391,0
+FMC.US,D,20211104,000000,95.9344,95.9344,93.3859,93.8493,1552162,0
+FMC.US,D,20211105,000000,94.3291,96.1086,93.5766,95.9011,1038312,0
+FMC.US,D,20211108,000000,96.0818,96.1907,93.9114,94.501,1399626,0
+FMC.US,D,20211109,000000,94.4379,97.6597,94.0306,96.2252,1240408,0
+FMC.US,D,20211110,000000,95.9995,96.9889,95.0007,95.1646,721746,0
+FMC.US,D,20211111,000000,95.2632,95.7901,94.2738,95.0453,784835,0
+FMC.US,D,20211112,000000,95.1732,96.1429,95.0641,95.4175,513839,0
+FMC.US,D,20211115,000000,95.409,96.5426,94.7102,95.6449,723370,0
+FMC.US,D,20211116,000000,95.9164,96.1162,94.7289,94.7659,690432,0
+FMC.US,D,20211117,000000,94.4464,95.2451,93.9019,94.4202,548716,0
+FMC.US,D,20211118,000000,94.5667,95.2632,93.9481,94.5103,456200,0
+FMC.US,D,20211119,000000,94.0747,94.8644,93.5395,93.5858,597733,0
+FMC.US,D,20211122,000000,93.8664,95.3095,93.5858,93.7114,631505,0
+FMC.US,D,20211123,000000,93.8398,94.5103,92.5051,94.3573,701029,0
+FMC.US,D,20211124,000000,93.7031,94.256,92.8414,93.6491,507505,0
+FMC.US,D,20211126,000000,91.3984,92.423,90.6086,92.3145,437557,0
+FMC.US,D,20211129,000000,94.6453,94.7289,92.1976,93.1226,1161199,0
+FMC.US,D,20211130,000000,92.2327,93.0407,89.2023,90.1061,1342613,0
+FMC.US,D,20211201,000000,92.2788,93.8398,90.0607,90.088,877054,0
+FMC.US,D,20211202,000000,90.6906,93.7942,90.3819,93.1133,957821,0
+FMC.US,D,20211203,000000,93.5766,95.9249,92.5513,93.2584,1092188,0
+FMC.US,D,20211206,000000,94.6022,95.8447,93.9294,94.9373,724030,0
+FMC.US,D,20211207,000000,95.8084,97.3424,95.2451,96.3247,861140,0
+FMC.US,D,20211208,000000,96.5244,98.3222,96.2624,97.8224,947380,0
+FMC.US,D,20211209,000000,97.0768,97.95,96.5244,96.6345,688928,0
+FMC.US,D,20211210,000000,97.7775,98.3846,96.425,97.2863,649383,0
+FMC.US,D,20211213,000000,96.8517,97.0169,94.3386,94.4642,1076347,0
+FMC.US,D,20211214,000000,94.4202,95.663,93.9199,94.0833,1181314,0
+FMC.US,D,20211215,000000,93.9199,95.3095,93.1041,95.0641,1179154,0
+FMC.US,D,20211216,000000,95.0188,96.4336,94.1667,94.4117,1182407,0
+FMC.US,D,20211217,000000,94.256,94.6548,93.05,93.5207,3260562,0
+FMC.US,D,20211220,000000,92.5141,93.1133,90.3366,91.952,1054456,0
+FMC.US,D,20211221,000000,92.8231,95.4818,92.5789,95.1371,1025910,0
+FMC.US,D,20211222,000000,94.8834,96.9058,94.6642,96.6885,786149,0
+FMC.US,D,20211223,000000,96.9241,98.6496,96.7512,98.141,812000,0
+FMC.US,D,20211227,000000,98.0952,98.4578,97.069,97.988,569932,0
+FMC.US,D,20211228,000000,97.7863,98.9395,97.7775,98.5503,575653,0
+FMC.US,D,20211229,000000,98.5035,98.9395,98.141,98.3943,377388,0
+FMC.US,D,20211230,000000,98.5415,99.411,98.0407,98.8656,467434,0
+FMC.US,D,20211231,000000,98.9218,99.7207,98.6214,99.3124,499675,0
+FMC.US,D,20220103,000000,99.9189,100.846,99.4563,99.5481,746413,0
+FMC.US,D,20220104,000000,99.0658,101.116,99.0658,100.511,1027663,0
+FMC.US,D,20220105,000000,101.106,101.498,98.3846,98.5133,852375,0
+FMC.US,D,20220106,000000,99.484,99.7384,97.5056,97.5154,792410,0
+FMC.US,D,20220107,000000,97.7512,98.104,96.8788,97.7951,740400,0
+FMC.US,D,20220110,000000,97.4331,97.4331,95.9011,97.0603,699928,0
+FMC.US,D,20220111,000000,97.9422,99.0027,97.1337,98.8656,584446,0
+FMC.US,D,20220112,000000,100.528,101.235,99.5027,100.536,626543,0
+FMC.US,D,20220113,000000,100.682,103.496,100.409,102.568,1038499,0
+FMC.US,D,20220114,000000,101.535,103.231,101.472,103.122,848842,0
+FMC.US,D,20220118,000000,102.251,102.415,99.4928,100.055,986929,0
+FMC.US,D,20220119,000000,100.599,101.716,99.8824,100.363,545307,0
+FMC.US,D,20220120,000000,100.752,101.543,98.5659,98.7758,685013,0
+FMC.US,D,20220121,000000,98.5133,100.682,97.7863,98.3768,962722,0
+FMC.US,D,20220124,000000,96.7069,97.2671,94.1291,97.0603,1020637,0
+FMC.US,D,20220125,000000,95.3995,98.2579,93.6036,97.2584,697475,0
+FMC.US,D,20220126,000000,97.9782,99.5027,96.0989,97.0169,503057,0
+FMC.US,D,20220127,000000,98.3593,99.982,96.643,97.6859,780107,0
+FMC.US,D,20220128,000000,97.4579,98.179,95.7089,98.0591,671902,0
+FMC.US,D,20220131,000000,98.1946,99.9189,97.6597,99.7483,986897,0
+FMC.US,D,20220201,000000,99.7996,101.008,98.4207,100.817,937752,0
+FMC.US,D,20220202,000000,100.771,102.171,99.9376,101.807,981977,0
+FMC.US,D,20220203,000000,101.063,101.943,99.8745,100.047,760553,0
+FMC.US,D,20220204,000000,99.5382,100.483,98.8656,99.6191,752258,0
+FMC.US,D,20220207,000000,99.982,100.219,97.7951,97.8049,964246,0
+FMC.US,D,20220208,000000,98.2677,100.552,97.8126,100.483,1136316,0
+FMC.US,D,20220209,000000,102.45,108.095,101.907,106.081,2330273,0
+FMC.US,D,20220210,000000,106.316,108.968,105.693,106.009,1288534,0
+FMC.US,D,20220211,000000,106.135,107.841,105.553,106.524,1010725,0
+FMC.US,D,20220214,000000,106.199,106.644,103.604,104.61,675389,0
+FMC.US,D,20220215,000000,105.518,106.789,104.766,106.444,616173,0
+FMC.US,D,20220216,000000,106.307,108.186,105.882,108.085,777262,0
+FMC.US,D,20220217,000000,106.942,108.368,106.345,106.744,502887,0
+FMC.US,D,20220218,000000,107.007,108.342,105.6,105.645,930291,0
+FMC.US,D,20220222,000000,105.199,106.38,103.866,104.98,622776,0
+FMC.US,D,20220223,000000,104.947,105.872,103.387,103.649,877242,0
+FMC.US,D,20220224,000000,101.616,104.112,100.701,103.839,1042663,0
+FMC.US,D,20220225,000000,104.738,106.78,103.74,106.617,797981,0
+FMC.US,D,20220228,000000,104.619,105.982,103.577,105.963,1342110,0
+FMC.US,D,20220301,000000,105.916,106.361,103.756,104.919,1282039,0
+FMC.US,D,20220302,000000,105.953,108.856,105.191,108.059,1194345,0
+FMC.US,D,20220303,000000,108.769,109.657,107.559,109.037,800264,0
+FMC.US,D,20220304,000000,107.877,109.665,107.45,109.61,1132023,0
+FMC.US,D,20220307,000000,110.128,111.007,106.624,107.469,1490962,0
+FMC.US,D,20220308,000000,106.981,107.886,104.61,106.153,1123022,0
+FMC.US,D,20220309,000000,107.206,109.057,107.007,108.449,1086565,0
+FMC.US,D,20220310,000000,107.659,112.915,107.107,112.451,1444552,0
+FMC.US,D,20220311,000000,111.753,113.993,111.361,111.408,988391,0
+FMC.US,D,20220314,000000,112.805,114.52,111.126,113.884,1815328,0
+FMC.US,D,20220315,000000,114.03,115.608,113.521,115.389,1932524,0
+FMC.US,D,20220316,000000,115.764,117.07,111.79,113.993,2025755,0
+FMC.US,D,20220317,000000,113.585,117.17,113.15,117.16,1180966,0
+FMC.US,D,20220318,000000,117.08,117.234,114.99,116.989,2243878,0
+FMC.US,D,20220321,000000,118.339,118.885,117.097,118.758,1604907,0
+FMC.US,D,20220322,000000,117.85,120.01,117.669,117.967,1339130,0
+FMC.US,D,20220323,000000,118.585,118.885,116.771,118.631,1263295,0
+FMC.US,D,20220324,000000,119.292,121.227,118.731,120.972,1427844,0
+FMC.US,D,20220325,000000,120.819,123.487,120.819,123.413,1004291,0
+FMC.US,D,20220328,000000,122.796,123.413,121.181,122.868,1189279,0
+FMC.US,D,20220329,000000,121.108,122.323,115.808,118.124,2364352,0
+FMC.US,D,20220330,000000,118.885,123.781,118.604,120.481,1529245,0
+FMC.US,D,20220331,000000,118.811,121.125,118.585,119.392,1976675,0
+FMC.US,D,20220401,000000,120.454,121.253,118.077,118.992,1137215,0
+FMC.US,D,20220404,000000,119.348,120.382,117.586,119.973,1023156,0
+FMC.US,D,20220405,000000,120.681,122.96,120.256,121.326,1736582,0
+FMC.US,D,20220406,000000,121.762,122.578,120.462,121.6,1076785,0
+FMC.US,D,20220407,000000,122.161,123.802,121.352,123.259,824566,0
+FMC.US,D,20220408,000000,124.103,125.909,123.061,125.59,1058081,0
+FMC.US,D,20220411,000000,125.644,126.217,123.368,123.939,913554,0
+FMC.US,D,20220412,000000,124.339,126.176,123.993,124.465,838896,0
+FMC.US,D,20220413,000000,125.21,126.067,124.673,125.763,588774,0
+FMC.US,D,20220414,000000,124.874,125.663,124.049,124.131,902608,0
+FMC.US,D,20220418,000000,124.621,127.365,124.265,124.665,1062443,0
+FMC.US,D,20220419,000000,124.91,127.025,124.552,126.434,732439,0
+FMC.US,D,20220420,000000,126.562,127.94,125,126.581,1142653,0
+FMC.US,D,20220421,000000,127.433,127.749,124.257,124.332,863888,0
+FMC.US,D,20220422,000000,123.731,124.265,119.792,120.354,1158788,0
+FMC.US,D,20220425,000000,118.902,119.865,116.199,119.464,1259960,0
+FMC.US,D,20220426,000000,119.802,120.742,118.549,118.576,994111,0
+FMC.US,D,20220427,000000,119.411,121.236,117.641,120.165,810658,0
+FMC.US,D,20220428,000000,121.372,122.559,119.257,122.233,1018580,0
+FMC.US,D,20220429,000000,122.505,124.282,120.01,120.274,1115175,0
+FMC.US,D,20220502,000000,120.844,121.236,117.178,119.584,1535888,0
+FMC.US,D,20220503,000000,117.197,118.139,110.037,112.071,2267442,0
+FMC.US,D,20220504,000000,112.706,113.141,108.803,111.19,2123211,0
+FMC.US,D,20220505,000000,110.783,112.111,107.17,107.569,2479886,0
+FMC.US,D,20220506,000000,107.098,108.466,105.055,107.987,1249570,0
+FMC.US,D,20220509,000000,106.173,106.908,103.032,103.368,1239742,0
+FMC.US,D,20220510,000000,104.564,105.265,101.126,102.242,1030360,0
+FMC.US,D,20220511,000000,102.488,106.879,101.789,104.819,1241320,0
+FMC.US,D,20220512,000000,103.703,105.137,102.007,103.948,784627,0
+FMC.US,D,20220513,000000,104.766,106.971,104.14,105.963,732028,0
+FMC.US,D,20220516,000000,105.744,107.393,105.191,106.19,741023,0
+FMC.US,D,20220517,000000,107.904,108.75,105.882,108.267,784816,0
+FMC.US,D,20220518,000000,107.497,109.111,106.99,107.704,1132042,0
+FMC.US,D,20220519,000000,106.715,111.026,106.374,110.145,938877,0
+FMC.US,D,20220520,000000,111.253,111.535,105.513,108.376,976492,0
+FMC.US,D,20220523,000000,109.673,112.605,108.94,112.079,865622,0
+FMC.US,D,20220524,000000,111.371,112.632,109.602,112.125,703560,0
+FMC.US,D,20220525,000000,111.753,113.767,110.745,110.964,1041494,0
+FMC.US,D,20220526,000000,112.116,113.157,111.425,111.744,1349580,0
+FMC.US,D,20220527,000000,112.524,114.357,111.725,114.348,1340733,0
+FMC.US,D,20220531,000000,112.698,112.755,110.344,111.235,2692231,0
+FMC.US,D,20220601,000000,111.227,111.825,109.065,110.445,1261455,0
+FMC.US,D,20220602,000000,110.982,113.976,109.974,113.932,1029782,0
+FMC.US,D,20220603,000000,113.24,113.567,110.037,110.093,736405,0
+FMC.US,D,20220606,000000,110.808,110.808,108.449,109.322,1356692,0
+FMC.US,D,20220607,000000,108.693,110.009,108.075,110.009,832973,0
+FMC.US,D,20220608,000000,108.875,109.01,106.634,106.924,868878,0
+FMC.US,D,20220609,000000,106.199,106.888,104.701,104.781,556518,0
+FMC.US,D,20220610,000000,103.169,103.567,101.454,102.27,701008,0
+FMC.US,D,20220613,000000,99.4662,99.8913,97.4862,98.104,994902,0
+FMC.US,D,20220614,000000,98.1498,99.1536,97.3598,97.9325,674511,0
+FMC.US,D,20220615,000000,99.4277,99.7009,95.3778,97.2429,718432,0
+FMC.US,D,20220616,000000,95.1466,95.6353,93.5942,94.2916,1138978,0
+FMC.US,D,20220617,000000,94.6642,96.054,93.223,94.3573,1706258,0
+FMC.US,D,20220621,000000,97.2062,99.4277,96.7194,98.7581,1047144,0
+FMC.US,D,20220622,000000,96.2624,98.8656,96.2347,97.6597,802704,0
+FMC.US,D,20220623,000000,97.3424,97.9782,93.826,94.0917,955717,0
+FMC.US,D,20220624,000000,94.6453,98.6565,94.3056,98.2132,1484851,0
+FMC.US,D,20220627,000000,98.6299,99.125,97.2255,98.8399,1231853,0
+FMC.US,D,20220628,000000,99.8094,101.305,97.7688,97.8496,868281,0
+FMC.US,D,20220629,000000,98.3797,98.9277,96.8826,98.69,519421,0
+FMC.US,D,20220630,000000,97.532,98.215,96.2223,97.5856,951471,0
+FMC.US,D,20220701,000000,96.8749,98.2316,95.2963,98.0319,739265,0
+FMC.US,D,20220705,000000,95.9995,96.3007,93.076,94.8226,1206928,0
+FMC.US,D,20220706,000000,94.9506,95.2877,90.9834,94.4755,1738586,0
+FMC.US,D,20220707,000000,95.4422,96.402,94.9412,95.25,768397,0
+FMC.US,D,20220708,000000,95.6247,96.2262,94.0869,95.6898,603206,0
+FMC.US,D,20220711,000000,94.5683,95.9814,94.0569,95.4147,796344,0
+FMC.US,D,20220712,000000,94.7952,96.0349,94.0569,94.421,611990,0
+FMC.US,D,20220713,000000,92.5429,94.5947,92.5241,93.692,506856,0
+FMC.US,D,20220714,000000,91.7401,92.5614,89.5881,91.2295,1256207,0
+FMC.US,D,20220715,000000,92.7066,93.0081,90.7826,92.0235,858229,0
+FMC.US,D,20220718,000000,92.9895,93.664,91.2206,91.5306,1091017,0
+FMC.US,D,20220719,000000,92.4149,95.0056,92.3789,94.6575,976673,0
+FMC.US,D,20220720,000000,95.2688,96.4929,94.6315,95.6247,753461,0
+FMC.US,D,20220721,000000,94.8588,96.4833,94.2746,96.4641,653782,0
+FMC.US,D,20220722,000000,96.7928,97.6402,96.1726,96.5731,660735,0
+FMC.US,D,20220725,000000,97.2487,98.5074,96.4173,98.1517,631946,0
+FMC.US,D,20220726,000000,98.18,99.0401,97.8418,98.2969,512153,0
+FMC.US,D,20220727,000000,97.6587,100.632,97.5758,100.092,642499,0
+FMC.US,D,20220728,000000,100.996,101.547,99.4356,100.515,521230,0
+FMC.US,D,20220729,000000,101.298,101.826,100.51,101.314,625323,0
+FMC.US,D,20220801,000000,100.757,100.757,99.126,99.5017,981001,0
+FMC.US,D,20220802,000000,99.0263,100.213,97.9958,98.0319,1101927,0
+FMC.US,D,20220803,000000,97.8857,101.088,97.5758,99.4356,1458927,0
+FMC.US,D,20220804,000000,99.4001,100.039,96.5454,96.7107,1070267,0
+FMC.US,D,20220805,000000,96.0636,98.3252,96.0636,96.9648,915539,0
+FMC.US,D,20220808,000000,98.0036,99.0392,96.701,98.5171,799724,0
+FMC.US,D,20220809,000000,98.6703,99.054,96.7377,97.8955,682660,0
+FMC.US,D,20220810,000000,99.6753,100.213,99.3557,99.6092,592201,0
+FMC.US,D,20220811,000000,100.44,100.996,99.628,99.9199,388962,0
+FMC.US,D,20220812,000000,100.256,102.41,99.4356,102.383,707357,0
+FMC.US,D,20220815,000000,100.905,102.219,100.567,102.125,603843,0
+FMC.US,D,20220816,000000,102.41,104.353,101.697,103.741,684949,0
+FMC.US,D,20220817,000000,102.52,103.387,101.935,103.039,669916,0
+FMC.US,D,20220818,000000,103.184,103.536,102.405,102.948,455144,0
+FMC.US,D,20220819,000000,102.503,102.647,100.837,101.626,505710,0
+FMC.US,D,20220822,000000,100.467,100.522,98.5357,99.2354,557562,0
+FMC.US,D,20220823,000000,99.5471,103.513,99.5471,103.313,754450,0
+FMC.US,D,20220824,000000,103.504,105.747,103.257,104.579,907101,0
+FMC.US,D,20220825,000000,105.419,107.279,105.038,107.235,836494,0
+FMC.US,D,20220826,000000,107.927,108.046,103.868,103.888,526399,0
+FMC.US,D,20220829,000000,102.728,104.307,102.283,103.066,543312,0
+FMC.US,D,20220830,000000,102.838,103.031,99.6467,100.048,668380,0
+FMC.US,D,20220831,000000,99.8104,99.9337,97.9842,98.561,1043936,0
+FMC.US,D,20220901,000000,97.2226,97.6041,95.2149,97.4129,792266,0
+FMC.US,D,20220902,000000,98.4879,99.054,96.618,97.0653,726081,0
+FMC.US,D,20220906,000000,97.6314,98.3154,95.2963,95.7797,615175,0
+FMC.US,D,20220907,000000,95.4327,99.4603,95.1787,99.0451,489664,0
+FMC.US,D,20220908,000000,97.8779,100.51,97.491,100.295,578920,0
+FMC.US,D,20220909,000000,101.551,103.412,100.837,102.774,857993,0
+FMC.US,D,20220912,000000,103.359,103.359,101.742,103.103,736762,0
+FMC.US,D,20220913,000000,100.933,103.149,100.313,100.623,708352,0
+FMC.US,D,20220914,000000,100.524,101.324,99.1644,101.214,766875,0
+FMC.US,D,20220915,000000,100.923,101.454,98.3252,98.7176,687088,0
+FMC.US,D,20220916,000000,96.8662,97.5407,95.4554,96.555,1292001,0
+FMC.US,D,20220919,000000,95.014,98.3437,94.667,98.1332,905070,0
+FMC.US,D,20220920,000000,96.9463,97.6402,96.1343,96.956,543953,0
+FMC.US,D,20220921,000000,97.8857,98.981,96.383,96.3925,751981,0
+FMC.US,D,20220922,000000,96.7734,98.5259,95.9038,97.7406,1144991,0
+FMC.US,D,20220923,000000,95.9249,96.3007,94.1526,95.571,1050071,0
+FMC.US,D,20220926,000000,95.1143,97.5593,93.9742,94.193,1077142,0
+FMC.US,D,20220927,000000,95.6706,97.0478,94.9686,95.7528,1251303,0
+FMC.US,D,20220928,000000,96.0903,99.3765,95.7118,98.836,1417061,0
+FMC.US,D,20220929,000000,98.2765,98.2765,96.5158,97.4245,1000043,0
+FMC.US,D,20220930,000000,97.1569,98.369,96.6537,96.8652,1514261,0
+FMC.US,D,20221003,000000,98.5688,100.594,98.369,99.9889,1177511,0
+FMC.US,D,20221004,000000,101.639,103.784,100.998,103.041,1240443,0
+FMC.US,D,20221005,000000,102.034,103.187,101.106,102.675,965015,0
+FMC.US,D,20221006,000000,102.152,103.847,101.822,102.61,901420,0
+FMC.US,D,20221007,000000,101.988,102.638,100.321,101.502,701037,0
+FMC.US,D,20221010,000000,102.007,103.729,101.695,103.024,643016,0
+FMC.US,D,20221011,000000,102.52,105.067,102.33,103.024,813802,0
+FMC.US,D,20221012,000000,103.326,105.754,102.666,105.113,1533089,0
+FMC.US,D,20221013,000000,103.096,107.531,102.671,106.78,1041332,0
+FMC.US,D,20221014,000000,107.376,107.687,101.236,101.575,921311,0
+FMC.US,D,20221017,000000,103.381,105.14,103.171,104.883,896973,0
+FMC.US,D,20221018,000000,107.376,108.64,106.202,107.851,907076,0
+FMC.US,D,20221019,000000,107.431,108.78,105.975,106.917,757860,0
+FMC.US,D,20221020,000000,107.632,108.156,104.883,105.707,1001046,0
+FMC.US,D,20221021,000000,105.581,107.705,104.425,107.406,1286905,0
+FMC.US,D,20221024,000000,107.541,108.017,105.664,106.029,1143265,0
+FMC.US,D,20221025,000000,106.341,109.382,105.404,108.732,1366386,0
+FMC.US,D,20221026,000000,108.972,109.594,107.945,108.503,882417,0
+FMC.US,D,20221027,000000,108.78,109.489,108.09,108.64,734815,0
+FMC.US,D,20221028,000000,108.742,109.534,106.753,108.1,1011869,0
+FMC.US,D,20221031,000000,107.78,109.397,106.89,108.962,1036503,0
+FMC.US,D,20221101,000000,109.494,109.785,107.843,109.584,1202624,0
+FMC.US,D,20221102,000000,112.554,114.092,109.053,109.851,2093707,0
+FMC.US,D,20221103,000000,107.936,114.413,107.752,113.029,1522712,0
+FMC.US,D,20221104,000000,114.936,115.139,111.5,114.092,1015721,0
+FMC.US,D,20221107,000000,114.222,114.844,113.048,114.066,665964,0
+FMC.US,D,20221108,000000,114.56,117.272,113.653,116.522,735247,0
+FMC.US,D,20221109,000000,115.907,117.323,115.122,115.349,660596,0
+FMC.US,D,20221110,000000,118.363,118.933,115.6,115.882,916117,0
+FMC.US,D,20221111,000000,116.815,117.604,113.237,115.056,960297,0
+FMC.US,D,20221114,000000,114.872,118.621,114.029,116.504,727504,0
+FMC.US,D,20221115,000000,118.473,118.52,115.587,117.969,740171,0
+FMC.US,D,20221116,000000,117.273,117.402,115.991,116.127,673739,0
+FMC.US,D,20221117,000000,114.552,116.789,113.947,116.659,783894,0
+FMC.US,D,20221118,000000,117.703,117.823,115.986,116.98,763920,0
+FMC.US,D,20221121,000000,115.733,117.219,115.244,116.631,551642,0
+FMC.US,D,20221122,000000,117.778,118.218,116.476,117.42,696680,0
+FMC.US,D,20221123,000000,117.659,118.209,116.476,117.53,632447,0
+FMC.US,D,20221125,000000,117.448,118.731,117.31,118.383,187855,0
+FMC.US,D,20221128,000000,117.392,117.989,116.112,116.421,705232,0
+FMC.US,D,20221129,000000,117,117.823,115.954,117.034,592514,0
+FMC.US,D,20221130,000000,117.356,119.793,116.117,119.72,1305623,0
+FMC.US,D,20221201,000000,120.05,121.426,119.125,119.161,718075,0
+FMC.US,D,20221202,000000,118.667,123.147,117.412,123.129,1158412,0
+FMC.US,D,20221205,000000,122.332,123.065,119.187,119.802,798595,0
+FMC.US,D,20221206,000000,120.078,120.361,116.173,117.246,1073685,0
+FMC.US,D,20221207,000000,117.173,118.025,116.347,117.229,758212,0
+FMC.US,D,20221208,000000,118.336,118.557,117.135,117.292,655786,0
+FMC.US,D,20221209,000000,117.292,118.218,115.998,116.018,575152,0
+FMC.US,D,20221212,000000,116.193,116.568,114.699,115.733,881982,0
+FMC.US,D,20221213,000000,117.869,118.41,116.403,116.933,904162,0
+FMC.US,D,20221214,000000,117.191,118.419,115.806,116.193,509929,0
+FMC.US,D,20221215,000000,115.173,115.308,113.653,114.709,845239,0
+FMC.US,D,20221216,000000,113.68,115.028,112.965,113.911,2381234,0
+FMC.US,D,20221219,000000,114.092,114.939,112.156,112.498,694582,0
+FMC.US,D,20221220,000000,112.856,114.149,112.132,113.791,857022,0
+FMC.US,D,20221221,000000,114.296,115.202,113.259,114.635,579060,0
+FMC.US,D,20221222,000000,114.433,114.679,112.343,114.249,546489,0
+FMC.US,D,20221223,000000,114.165,115.935,113.47,115.781,628365,0
+FMC.US,D,20221227,000000,116.578,116.833,115.461,115.963,476624,0
+FMC.US,D,20221228,000000,115.696,116.309,114.149,114.241,460694,0
+FMC.US,D,20221229,000000,114.691,116.054,114.691,115.032,467747,0
+FMC.US,D,20221230,000000,114.681,115.457,113.789,114.903,642514,0
+FMC.US,D,20230103,000000,114.967,115.765,113.937,115.014,799103,0
+FMC.US,D,20230104,000000,115.004,116.007,112.647,113.19,1061798,0
+FMC.US,D,20230105,000000,112.473,113.529,110.641,112.048,1078739,0
+FMC.US,D,20230106,000000,113.476,115.721,112.905,115.509,803235,0
+FMC.US,D,20230109,000000,116.56,119.184,115.639,118.744,1132464,0
+FMC.US,D,20230110,000000,119.231,119.967,117.637,118.493,707831,0
+FMC.US,D,20230111,000000,119.967,121.136,118.604,121.09,952801,0
+FMC.US,D,20230112,000000,121.136,121.21,118.805,119.121,595146,0
+FMC.US,D,20230113,000000,118.458,119.746,117.661,119.664,597429,0
+FMC.US,D,20230117,000000,119.985,121.274,118.108,118.429,952232,0
+FMC.US,D,20230118,000000,119.35,119.644,116.55,116.58,805136,0
+FMC.US,D,20230119,000000,116.395,117.224,115.795,116.531,434662,0
+FMC.US,D,20230120,000000,116.946,118.971,116.257,118.033,719876,0
+FMC.US,D,20230123,000000,118.209,118.595,116.523,117.37,543128,0
+FMC.US,D,20230124,000000,116.56,119.129,115.087,118.971,344763,0
+FMC.US,D,20230125,000000,117.748,119.332,116.496,118.659,397941,0
+FMC.US,D,20230126,000000,118.825,120.934,118.825,120.519,642356,0
+FMC.US,D,20230127,000000,120.253,122.398,120.233,121.734,835497,0
+FMC.US,D,20230130,000000,121.532,122.792,119.027,119.957,731557,0
+FMC.US,D,20230131,000000,120.013,122.636,119.682,122.572,609047,0
+FMC.US,D,20230201,000000,122.26,122.774,120.697,121.927,811830,0
+FMC.US,D,20230202,000000,120.702,121.131,115.804,118.512,1534703,0
+FMC.US,D,20230203,000000,118.355,118.829,116.96,117.287,1154937,0
+FMC.US,D,20230206,000000,116.902,116.902,114.313,116.127,1466560,0
+FMC.US,D,20230207,000000,115.76,117.025,114.975,116.127,1095632,0
+FMC.US,D,20230208,000000,116.642,119.92,115.703,118.282,1331955,0
+FMC.US,D,20230209,000000,119.24,120.464,116.716,118.862,1188106,0
+FMC.US,D,20230210,000000,119.121,121.136,118.907,120.794,1244376,0
+FMC.US,D,20230213,000000,120.794,121.321,118.458,118.715,891003,0
+FMC.US,D,20230214,000000,118.669,118.963,117.163,118.439,826102,0
+FMC.US,D,20230215,000000,117.896,118.963,116.994,118.805,957870,0
+FMC.US,D,20230216,000000,117.914,120.658,117.665,118.77,1060086,0
+FMC.US,D,20230217,000000,118.705,119.009,117.513,118.033,538620,0
+FMC.US,D,20230221,000000,117.786,118.218,116.007,116.136,644619,0
+FMC.US,D,20230222,000000,116.531,118.815,116.193,118.522,580906,0
+FMC.US,D,20230223,000000,118.42,119.948,117.857,118.844,570373,0
+FMC.US,D,20230224,000000,117.73,119.166,116.275,118.649,604998,0
+FMC.US,D,20230227,000000,119.055,120.069,118.474,118.971,524833,0
+FMC.US,D,20230228,000000,119.055,119.552,118.458,118.907,981232,0
+FMC.US,D,20230301,000000,118.649,119.516,117.61,117.959,761498,0
+FMC.US,D,20230302,000000,118.07,118.955,116.531,118.641,859251,0
+FMC.US,D,20230303,000000,118.898,118.898,117.296,118.218,792801,0
+FMC.US,D,20230306,000000,117.665,118.099,115.151,115.99,1145162,0
+FMC.US,D,20230307,000000,115.649,116.422,114.046,116.127,829423,0
+FMC.US,D,20230308,000000,116.219,117.527,115.483,117.362,1052952,0
+FMC.US,D,20230309,000000,117.711,118.327,113.173,113.485,623525,0
+FMC.US,D,20230310,000000,113.015,113.421,110.384,110.998,666415,0
+FMC.US,D,20230313,000000,109.452,111.451,108.219,109.968,1132348,0
+FMC.US,D,20230314,000000,111.819,112.555,109.279,110.722,997566,0
+FMC.US,D,20230315,000000,108.209,109.305,105.356,106.846,920855,0
+FMC.US,D,20230316,000000,105.485,107.712,104.83,107.5,1235543,0
+FMC.US,D,20230317,000000,107.732,108.205,106.258,106.864,1803853,0
+FMC.US,D,20230320,000000,107.786,109.691,106.698,109.434,1098896,0
+FMC.US,D,20230321,000000,110.871,112.222,110.282,111.891,892251,0
+FMC.US,D,20230322,000000,111.863,112.04,108.533,108.697,1013933,0
+FMC.US,D,20230323,000000,108.817,109.462,106.25,107.684,912670,0
+FMC.US,D,20230324,000000,106.911,108.797,105.881,108.356,788204,0
+FMC.US,D,20230327,000000,109.664,109.664,108.053,108.927,545671,0
+FMC.US,D,20230328,000000,109.22,110.796,108.781,109.792,409070,0
+FMC.US,D,20230329,000000,110.998,112.003,110.254,111.376,785202,0
+FMC.US,D,20230330,000000,112.256,112.514,111.172,112.023,530287,0
+FMC.US,D,20230331,000000,112.293,113.161,111.951,112.986,558321,0
+FMC.US,D,20230403,000000,113.477,114.022,112.536,113.521,946110,0
+FMC.US,D,20230404,000000,112.949,113.94,111.765,112.488,950553,0
+FMC.US,D,20230405,000000,112.191,112.793,111.098,112.755,1195633,0
+FMC.US,D,20230406,000000,111.525,112.023,107.426,108.166,1725013,0
+FMC.US,D,20230410,000000,108.325,110.358,108.005,110.156,769635,0
+FMC.US,D,20230411,000000,110.156,111.839,109.48,111.728,721253,0
+FMC.US,D,20230412,000000,112.062,114.508,111.711,113.329,961273,0
+FMC.US,D,20230413,000000,114.596,115.429,113.135,114.577,781282,0
+FMC.US,D,20230414,000000,114.568,115.559,112.801,113.506,609542,0
+FMC.US,D,20230417,000000,114.273,115.013,113.792,115.003,435308,0
+FMC.US,D,20230418,000000,115.253,115.827,114.734,115.356,422494,0
+FMC.US,D,20230419,000000,114.718,115.253,113.977,114.485,599958,0
+FMC.US,D,20230420,000000,113.709,114.161,113.06,113.893,700851,0
+FMC.US,D,20230421,000000,113.921,114.892,113.709,113.994,749199,0
+FMC.US,D,20230424,000000,114.503,114.753,113.782,114.521,430202,0
+FMC.US,D,20230425,000000,113.579,114.577,112.857,112.894,692226,0
+FMC.US,D,20230426,000000,112.043,112.862,110.766,110.849,874303,0
+FMC.US,D,20230427,000000,110.868,112.991,110.553,112.662,824838,0
+FMC.US,D,20230428,000000,112.358,114.44,112.358,114.327,1022750,0
+FMC.US,D,20230501,000000,114.254,115.28,113.634,114.494,984204,0
+FMC.US,D,20230502,000000,109.906,112.44,103.411,107.703,3505794,0
+FMC.US,D,20230503,000000,107.223,108.472,105.289,105.456,1353287,0
+FMC.US,D,20230504,000000,104.948,105.312,102.69,103.513,1197719,0
+FMC.US,D,20230505,000000,104.67,105.65,104.134,104.992,882323,0
+FMC.US,D,20230508,000000,105.901,106.076,103.401,103.578,633535,0
+FMC.US,D,20230509,000000,103.217,103.267,101.784,102.227,1116170,0
+FMC.US,D,20230510,000000,103.42,103.708,100.414,102.301,1120470,0
+FMC.US,D,20230511,000000,100.746,101.421,100.2,101.302,1183850,0
+FMC.US,D,20230512,000000,101.451,102.264,100.53,101.378,839164,0
+FMC.US,D,20230515,000000,101.885,101.977,100.817,101.912,668169,0
+FMC.US,D,20230516,000000,101.275,101.469,100.117,100.192,1070849,0
+FMC.US,D,20230517,000000,100.479,101.246,99.627,99.9317,836824,0
+FMC.US,D,20230518,000000,99.8025,100.598,98.3047,100.349,861017,0
+FMC.US,D,20230519,000000,101.034,101.571,100.072,100.754,653564,0
+FMC.US,D,20230522,000000,100.952,101.465,99.7384,99.7562,1113855,0
+FMC.US,D,20230523,000000,99.5727,99.8864,98.4801,98.6565,866259,0
+FMC.US,D,20230524,000000,98.5814,98.6195,96.8894,97.0555,767250,0
+FMC.US,D,20230525,000000,96.4632,97.2767,95.8245,96.0932,702201,0
+FMC.US,D,20230526,000000,96.4824,97.0005,95.6678,95.8341,831483,0
+FMC.US,D,20230530,000000,95.5104,96.6025,94.5111,96.4077,963628,0
+FMC.US,D,20230531,000000,95.7978,96.6199,94.9458,96.2883,2969088,0
+FMC.US,D,20230601,000000,96.5464,97.3337,96.0014,96.4824,1194715,0
+FMC.US,D,20230602,000000,98.1088,99.2285,97.5466,99.054,1177275,0
+FMC.US,D,20230605,000000,99.6368,100.942,99.1841,99.3962,1164135,0
+FMC.US,D,20230606,000000,98.5367,102.107,98.5367,101.958,1168463,0
+FMC.US,D,20230607,000000,102.181,103.568,101.284,103.106,1034887,0
+FMC.US,D,20230608,000000,102.838,103.106,100.613,101.727,1084064,0
+FMC.US,D,20230609,000000,101.106,102.347,97.1753,97.722,1914172,0
+FMC.US,D,20230612,000000,97.722,98.7117,96.8517,97.2322,1645252,0
+FMC.US,D,20230613,000000,97.953,98.8508,97.1163,97.8877,1343320,0
+FMC.US,D,20230614,000000,98.295,98.833,96.4727,96.7145,755348,0
+FMC.US,D,20230615,000000,97.1395,98.4343,96.5187,97.9724,835383,0
+FMC.US,D,20230616,000000,98.3515,99.2581,97.5193,98.7758,1735285,0
+FMC.US,D,20230620,000000,97.7766,98.4801,96.3247,97.3984,1197244,0
+FMC.US,D,20230621,000000,97.1947,100.754,96.5464,100.711,1532182,0
+FMC.US,D,20230622,000000,100.423,100.546,99.0076,99.8311,1191930,0
+FMC.US,D,20230623,000000,99.193,99.6181,97.5768,97.8136,1373698,0
+FMC.US,D,20230626,000000,98.1,98.8685,97.6382,98.6097,872430,0
+FMC.US,D,20230627,000000,98.295,99.1269,96.5321,97.2322,814906,0
+FMC.US,D,20230628,000000,97.3057,97.8049,95.3162,96.1582,1410270,0
+FMC.US,D,20230629,000000,95.8704,97.3849,95.4554,97.2467,802937,0
+FMC.US,D,20230630,000000,97.9354,97.9354,96.2892,97.069,911497,0
+FMC.US,D,20230703,000000,96.7811,99.4238,96.4461,98.6979,483912,0
+FMC.US,D,20230705,000000,97.4331,97.4418,95.2839,95.3957,1066037,0
+FMC.US,D,20230706,000000,94.7346,96.2892,94.3535,96.1582,1168659,0
+FMC.US,D,20230707,000000,95.73,97.609,95.3768,96.986,1562388,0
+FMC.US,D,20230710,000000,89.3483,90.8248,82.5848,86.1758,8935269,0
+FMC.US,D,20230711,000000,86.1943,87.4504,85.1957,87.2923,2644477,0
+FMC.US,D,20230712,000000,88.3808,89.311,86.5916,88.818,2441501,0
+FMC.US,D,20230713,000000,88.5853,90.4898,88.0272,89.4785,1767051,0
+FMC.US,D,20230714,000000,89.6086,90.018,88.3527,88.5947,1192626,0
+FMC.US,D,20230717,000000,88.3808,89.3668,88.2597,88.7621,955399,0
+FMC.US,D,20230718,000000,89.1249,90.66,88.4924,88.9111,1309684,0
+FMC.US,D,20230719,000000,89.2366,90.1576,88.818,88.9667,1270017,0
+FMC.US,D,20230720,000000,89.9064,89.9064,88.5947,88.9762,878930,0
+FMC.US,D,20230721,000000,88.8552,89.1714,88.2133,88.5295,1236229,0
+FMC.US,D,20230724,000000,87.6086,89.153,87.5062,88.7621,1746697,0
+FMC.US,D,20230725,000000,89.6086,89.6086,88.5481,89.0877,1254334,0
+FMC.US,D,20230726,000000,88.641,89.6273,88.39,88.6503,695851,0
+FMC.US,D,20230727,000000,88.6503,89.9019,88.2784,88.576,870640,0
+FMC.US,D,20230728,000000,89.6368,89.804,89.0413,89.6273,1237122,0
+FMC.US,D,20230731,000000,89.9622,90.0647,88.9389,89.5251,893522,0
+FMC.US,D,20230801,000000,88.9111,89.3528,87.2735,87.4782,1508055,0
+FMC.US,D,20230802,000000,86.6689,87.7387,86.2595,86.3527,1805929,0
+FMC.US,D,20230803,000000,85.1432,86.306,83.4313,84.6501,1977769,0
+FMC.US,D,20230804,000000,84.9757,87.5155,84.9757,85.1153,1395203,0
+FMC.US,D,20230807,000000,85.0967,85.8143,84.6129,84.7061,1158323,0
+FMC.US,D,20230808,000000,83.729,83.9664,82.3708,82.4453,1350337,0
+FMC.US,D,20230809,000000,82.7895,82.8592,80.5706,80.8916,2219090,0
+FMC.US,D,20230810,000000,81.3754,82.2639,80.7986,81.6359,1518645,0
+FMC.US,D,20230811,000000,81.4777,83.5337,81.2824,82.8545,1091085,0
+FMC.US,D,20230814,000000,82.073,83.6827,81.7661,83.543,1523822,0
+FMC.US,D,20230815,000000,82.715,83.2314,81.3194,81.3847,1318342,0
+FMC.US,D,20230816,000000,81.0777,81.7103,80.7567,81.0777,928045,0
+FMC.US,D,20230817,000000,81.2915,82.7336,81.0218,82.6314,1231780,0
+FMC.US,D,20230818,000000,82.1104,84.0362,82.1023,82.7987,1496555,0
+FMC.US,D,20230821,000000,82.5289,82.9104,81.3382,82.008,1001648,0
+FMC.US,D,20230822,000000,82.101,82.5103,81.8219,82.3522,1023214,0
+FMC.US,D,20230823,000000,82.2034,82.3381,81.5615,82.0359,1200450,0
+FMC.US,D,20230824,000000,81.8685,82.4174,81.4686,82.101,971259,0
+FMC.US,D,20230825,000000,82.5848,82.7709,81.7567,81.8219,930225,0
+FMC.US,D,20230828,000000,82.2407,83.0499,82.0266,82.436,656007,0
+FMC.US,D,20230829,000000,82.7802,82.9988,81.7755,82.5103,1305405,0
+FMC.US,D,20230830,000000,82.3894,82.6406,81.7289,82.2407,1634892,0
+FMC.US,D,20230831,000000,82.3894,82.4536,79.7102,80.2217,2325563,0
+FMC.US,D,20230901,000000,81.0032,81.2637,79.887,80.0916,1644512,0
+FMC.US,D,20230905,000000,79.3844,79.3844,76.6028,76.8632,2839345,0
+FMC.US,D,20230906,000000,76.7052,77.2075,75.9516,76.4634,2068731,0
+FMC.US,D,20230907,000000,75.4864,75.8212,69.6068,70.7976,7673130,0
+FMC.US,D,20230908,000000,71.1417,71.728,69.5975,70.2023,3294672,0
+FMC.US,D,20230911,000000,70.6022,71.3558,68.5741,68.7229,2652179,0
+FMC.US,D,20230912,000000,68.3695,70.3324,67.9136,69.8208,2517168,0
+FMC.US,D,20230913,000000,70.258,71.807,69.8208,70.0627,2379632,0
+FMC.US,D,20230914,000000,70.8255,71.2814,69.7928,70.3418,2438461,0
+FMC.US,D,20230915,000000,70.2393,71.4674,70.0999,70.379,3148796,0
+FMC.US,D,20230918,000000,70.5184,70.6022,68.5555,68.602,1626731,0
+FMC.US,D,20230919,000000,68.8439,68.8858,67.3741,67.4486,1779235,0
+FMC.US,D,20230920,000000,67.9136,67.9136,65.9692,66.0343,1774789,0
+FMC.US,D,20230921,000000,65.7739,66.0622,64.8807,64.9273,1678957,0
+FMC.US,D,20230922,000000,65.1691,65.2714,63.4202,63.6249,1672094,0
+FMC.US,D,20230925,000000,62.741,64.1552,62.676,63.1967,1335652,0
+FMC.US,D,20230926,000000,62.7224,63.0851,61.913,62.3688,1551059,0
+FMC.US,D,20230927,000000,62.7224,62.7968,61.0478,61.4107,1572807,0
+FMC.US,D,20230928,000000,61.5889,62.5557,61.2886,61.861,2117160,0
+FMC.US,D,20230929,000000,62.4994,63.1469,61.9081,62.8561,2072085,0
+FMC.US,D,20231002,000000,62.5463,62.5557,60.8193,61.2416,2491828,0
+FMC.US,D,20231003,000000,60.6316,62.3913,60.5565,61.1477,1844347,0
+FMC.US,D,20231004,000000,61.8048,62.0395,60.627,60.8663,1482428,0
+FMC.US,D,20231005,000000,60.6316,61.0119,59.1299,59.6085,1263964,0
+FMC.US,D,20231006,000000,58.9517,59.5241,58.4073,58.9329,1718052,0
+FMC.US,D,20231009,000000,58.9517,59.6461,58.2006,59.4585,1588653,0
+FMC.US,D,20231010,000000,59.9277,60.7724,59.4826,60.6504,1199551,0
+FMC.US,D,20231011,000000,60.5095,60.7115,58.3697,58.9046,984784,0
+FMC.US,D,20231012,000000,59.1675,59.1675,57.722,58.0692,1339977,0
+FMC.US,D,20231013,000000,58.2382,58.792,58.0036,58.5762,1266872,0
+FMC.US,D,20231016,000000,59.374,60.9038,58.4448,60.2749,1424254,0
+FMC.US,D,20231017,000000,59.8714,63.1376,59.7963,63.1094,2213747,0
+FMC.US,D,20231018,000000,62.6308,63.6445,61.7813,62.0958,1895227,0
+FMC.US,D,20231019,000000,61.786,63.5975,61.6264,62.4994,1280294,0
+FMC.US,D,20231020,000000,62.2835,63.7102,62.2084,62.8372,2929629,0
+FMC.US,D,20231023,000000,47.0787,56.2203,46.6468,54.5497,9442456,0
+FMC.US,D,20231024,000000,52.9821,53.5736,51.5932,52.6631,4009271,0
+FMC.US,D,20231025,000000,52.635,53.1982,51.4993,52.344,1929092,0
+FMC.US,D,20231026,000000,52.8978,54.8031,52.269,53.8176,1750377,0
+FMC.US,D,20231027,000000,54.071,54.4182,53.2732,53.3859,1749756,0
+FMC.US,D,20231030,000000,54.3432,55.0659,53.0854,54.3995,1891808,0
+FMC.US,D,20231031,000000,52.7194,52.8696,48.8995,49.9319,3958074,0
+FMC.US,D,20231101,000000,50.007,50.1477,46.8722,46.9378,3869432,0
+FMC.US,D,20231102,000000,47.3885,51.734,47.182,51.3305,2920940,0
+FMC.US,D,20231103,000000,52.0907,52.7194,51.1521,51.9874,2349661,0
+FMC.US,D,20231106,000000,51.903,52.4096,50.7203,51.9874,1975085,0
+FMC.US,D,20231107,000000,51.3586,51.8372,49.9883,50.0914,1310901,0
+FMC.US,D,20231108,000000,50.7203,50.7391,49.1623,49.1998,1463124,0
+FMC.US,D,20231109,000000,49.8663,49.9413,46.5155,47.0317,2861942,0
+FMC.US,D,20231110,000000,46.9378,48.4087,46.4498,48.0924,1981377,0
+FMC.US,D,20231113,000000,47.717,48.4678,47.06,48.083,1435806,0
+FMC.US,D,20231114,000000,48.8244,51.0208,48.8244,49.5002,1870594,0
+FMC.US,D,20231115,000000,49.8193,53.0199,49.7723,51.3398,2061291,0
+FMC.US,D,20231116,000000,52.5599,52.9917,49.4909,50.1477,1899204,0
+FMC.US,D,20231117,000000,50.7861,50.8142,49.4909,50.3543,1633780,0
+FMC.US,D,20231120,000000,50.326,51.0865,49.3267,50.4105,1682966,0
+FMC.US,D,20231121,000000,50.1385,50.7345,49.7443,49.9319,1076981,0
+FMC.US,D,20231122,000000,49.7536,50.2088,49.0872,49.8568,1022511,0
+FMC.US,D,20231124,000000,50.0539,50.5795,49.6317,49.8287,530273,0
+FMC.US,D,20231127,000000,49.275,49.5988,48.449,48.8056,1681752,0
+FMC.US,D,20231128,000000,48.7776,49.5565,48.0924,49.1529,1331362,0
+FMC.US,D,20231129,000000,49.3876,50.4575,48.9319,49.4438,1372421,0
+FMC.US,D,20231130,000000,49.7067,50.3917,48.7879,50.3636,3375349,0
+FMC.US,D,20231201,000000,50.7109,52.4286,50.007,52.3253,2255079,0
+FMC.US,D,20231204,000000,52.0907,53.1042,51.748,52.0155,1988253,0
+FMC.US,D,20231205,000000,51.687,51.7903,50.2487,50.4763,1869582,0
+FMC.US,D,20231206,000000,50.8893,52.1751,50.5045,51.8184,1506270,0
+FMC.US,D,20231207,000000,51.5556,52.9072,51.3867,51.9688,1923083,0
+FMC.US,D,20231208,000000,52.513,53.0913,51.9593,52.4473,1393329,0
+FMC.US,D,20231211,000000,52.2408,52.5881,51.7057,52.3722,1873141,0
+FMC.US,D,20231212,000000,52.3722,52.4441,50.9081,51.293,1434343,0
+FMC.US,D,20231213,000000,51.1896,54.2118,51.0009,54.2118,1607726,0
+FMC.US,D,20231214,000000,55.2256,57.7878,55.2256,56.53,2698566,0
+FMC.US,D,20231215,000000,56.3142,56.781,55.8543,55.8543,4883807,0
+FMC.US,D,20231218,000000,56.1077,56.1077,54.5497,55.2724,1801106,0
+FMC.US,D,20231219,000000,56.2203,57.3841,55.8261,57.234,2090016,0
+FMC.US,D,20231220,000000,56.9899,57.4508,55.9013,56.0607,2314554,0
+FMC.US,D,20231221,000000,56.8492,58.2947,56.4831,58.2853,1922438,0
+FMC.US,D,20231222,000000,58.6231,59.7211,58.2853,58.8859,1764235,0
+FMC.US,D,20231226,000000,59.1299,60.0685,58.8015,59.8245,1257861,0
+FMC.US,D,20231227,000000,59.6648,60.0497,59.327,59.7211,1272546,0
+FMC.US,D,20231228,000000,60.3179,60.3179,59.7497,59.9675,1158447,0
+FMC.US,D,20231229,000000,59.5129,60.0533,59.295,59.7211,1483402,0
+FMC.US,D,20240102,000000,59.4939,62.3355,59.4939,61.4167,1875777,0
+FMC.US,D,20240103,000000,60.6874,61.0947,57.7226,57.9594,1916913,0
+FMC.US,D,20240104,000000,58.3856,58.6983,56.7024,57.088,2068929,0
+FMC.US,D,20240105,000000,56.8227,58.1678,56.1786,57.5709,1192910,0
+FMC.US,D,20240108,000000,57.2017,58.6319,56.6996,58.3288,1146442,0
+FMC.US,D,20240109,000000,57.8457,58.291,56.889,57.3912,1075291,0
+FMC.US,D,20240110,000000,56.7659,57.2963,56.0934,56.3681,1160090,0
+FMC.US,D,20240111,000000,56.5481,56.8134,55.6483,55.8188,1414435,0
+FMC.US,D,20240112,000000,56.3397,56.5481,55.0419,55.1367,1072867,0
+FMC.US,D,20240116,000000,54.4643,54.6063,53.1004,54.0286,2114634,0
+FMC.US,D,20240117,000000,53.2423,53.8012,52.0488,52.5414,1633155,0
+FMC.US,D,20240118,000000,52.4278,52.5414,51.4426,52.1341,1302575,0
+FMC.US,D,20240119,000000,52.2571,53.0718,51.509,52.7119,1572958,0
+FMC.US,D,20240122,000000,52.2288,53.4531,51.9779,53.4222,1375909,0
+FMC.US,D,20240123,000000,54.4643,54.9757,53.9149,54.7673,1487674,0
+FMC.US,D,20240124,000000,55.0419,55.3547,53.2991,54.0001,1400736,0
+FMC.US,D,20240125,000000,54.4643,54.8525,53.3275,54.4359,912234,0
+FMC.US,D,20240126,000000,55.2598,55.9561,54.8933,55.2694,1209137,0
+FMC.US,D,20240129,000000,55.0704,55.1037,53.6307,54.7483,1206939,0
+FMC.US,D,20240130,000000,54.1991,55.1746,53.9906,54.4548,973901,0
+FMC.US,D,20240131,000000,54.5496,55.2315,53.2138,53.2328,1464888,0
+FMC.US,D,20240201,000000,55.2598,58.8877,54.9947,58.8592,4002158,0
+FMC.US,D,20240202,000000,58.4804,58.8215,56.8607,58.1868,3113097,0
+FMC.US,D,20240205,000000,56.8323,58.1773,56.5954,57.2301,3822236,0
+FMC.US,D,20240206,000000,49.3493,54.3032,49.2546,50.6279,6168283,0
+FMC.US,D,20240207,000000,50.6848,52.4562,50.5238,51.7647,3987646,0
+FMC.US,D,20240208,000000,51.528,51.9635,48.8614,49.2924,2891287,0
+FMC.US,D,20240209,000000,49.1504,49.643,47.957,49.0178,3474110,0
+FMC.US,D,20240212,000000,49.1694,51.1111,48.7904,50.7796,2385594,0
+FMC.US,D,20240213,000000,49.444,50.2397,48.5632,48.7715,2640848,0
+FMC.US,D,20240214,000000,49.1504,49.3446,47.9285,48.4306,2714603,0
+FMC.US,D,20240215,000000,48.8284,49.894,48.5252,49.0083,2274465,0
+FMC.US,D,20240216,000000,48.7621,50.0052,48.4021,49.5767,2079613,0
+FMC.US,D,20240220,000000,49.065,49.1599,48.0375,48.298,2230485,0
+FMC.US,D,20240221,000000,48.1084,48.6105,47.3887,48.4116,1908075,0
+FMC.US,D,20240222,000000,48.4968,49.084,47.5875,48.9231,1621593,0
+FMC.US,D,20240223,000000,48.6578,49.7851,48.3642,49.6145,1323990,0
+FMC.US,D,20240226,000000,49.1126,50.1165,48.7621,49.7661,1810376,0
+FMC.US,D,20240227,000000,50.2207,50.4859,49.7945,49.9934,1632301,0
+FMC.US,D,20240228,000000,49.5577,49.6714,48.3168,48.5821,2136207,0
+FMC.US,D,20240229,000000,48.8663,53.5597,48.7242,53.4127,5123477,0
+FMC.US,D,20240301,000000,53.4981,54.6063,52.9203,54.2843,2965236,0
+FMC.US,D,20240304,000000,54.2843,56.2924,54.1801,55.6956,3088649,0
+FMC.US,D,20240305,000000,55.5725,56.9363,55.1746,56.5576,2143991,0
+FMC.US,D,20240306,000000,57.1164,58.6509,56.4817,58.2719,2092795,0
+FMC.US,D,20240307,000000,58.7266,60.9715,58.3999,60.0528,2013480,0
+FMC.US,D,20240308,000000,60.3557,61.1041,59.3138,59.3802,1965209,0
+FMC.US,D,20240311,000000,59.1906,61.4167,59.1529,60.7726,1950686,0
+FMC.US,D,20240312,000000,61.3599,61.6062,59.8254,60.4789,1633482,0
+FMC.US,D,20240313,000000,60.7536,63.5384,60.621,62.2407,2654925,0
+FMC.US,D,20240314,000000,61.7386,61.8477,60.2043,60.6874,2047149,0
+FMC.US,D,20240315,000000,60.0622,62.4208,59.797,61.6158,6572386,0
+FMC.US,D,20240318,000000,61.0189,63.3774,60.6968,62.5723,2407495,0
+FMC.US,D,20240319,000000,61.8523,62.2407,58.3573,58.4142,2502510,0
+FMC.US,D,20240320,000000,60.1759,61.4215,59.6928,60.7253,2905333,0
+FMC.US,D,20240321,000000,61.0947,61.6631,60.6684,61.4831,2005080,0
+FMC.US,D,20240322,000000,61.5114,61.9849,59.0676,59.0676,1386292,0
+FMC.US,D,20240325,000000,59.6549,60.5642,59.2457,59.5034,1634029,0
+FMC.US,D,20240326,000000,59.8538,60.621,58.7929,59.1434,1671174,0
+FMC.US,D,20240327,000000,59.392,60.3337,59.3059,59.9466,1359514,0
+FMC.US,D,20240328,000000,60.1473,61.5049,59.6883,60.9026,2110639,0
+FMC.US,D,20240401,000000,61.1895,61.4285,59.8701,60.0039,1422341,0
+FMC.US,D,20240402,000000,60.0135,60.0135,57.4799,57.6902,1636681,0
+FMC.US,D,20240403,000000,57.6998,58.2926,56.997,57.3938,1705073,0
+FMC.US,D,20240404,000000,57.9196,58.5602,56.4855,56.6099,2025563,0
+FMC.US,D,20240405,000000,56.2656,56.8583,55.6729,56.1605,1734840,0
+FMC.US,D,20240408,000000,56.6289,58.6271,56.342,57.4989,1612958,0
+FMC.US,D,20240409,000000,58.8471,60.9791,58.1012,60.9599,1901056,0
+FMC.US,D,20240410,000000,59.612,60.8739,58.8183,59.4876,1691029,0
+FMC.US,D,20240411,000000,59.5068,59.9369,57.8049,58.8375,1554032,0
+FMC.US,D,20240412,000000,58.0344,58.1157,54.0379,54.2579,2099328,0
+FMC.US,D,20240415,000000,54.4968,55.7207,53.7223,54.2483,1625038,0
+FMC.US,D,20240416,000000,53.9327,54.3343,52.948,52.9957,1568926,0
+FMC.US,D,20240417,000000,53.9806,54.0092,53.0437,53.5981,1615630,0
+FMC.US,D,20240418,000000,54.3246,54.7024,53.579,54.4394,1526814,0
+FMC.US,D,20240419,000000,54.296,55.3095,54.1145,55.2712,1405560,0
+FMC.US,D,20240422,000000,55.2809,56.2656,53.9232,55.6919,2122416,0
+FMC.US,D,20240423,000000,55.0322,56.7198,54.9223,56.0743,1655980,0
+FMC.US,D,20240424,000000,55.7971,56.1126,55.1565,55.8354,1057856,0
+FMC.US,D,20240425,000000,55.7493,56.0076,54.363,55.2617,1105492,0
+FMC.US,D,20240426,000000,55.453,56.213,54.7933,55.8928,986146,0
+FMC.US,D,20240429,000000,56.4473,57.5659,56.17,57.5659,1717549,0
+FMC.US,D,20240430,000000,57.0687,57.6567,56.3994,56.4186,2047878,0
+FMC.US,D,20240501,000000,56.6289,56.6528,55.0417,55.2331,1444202,0
+FMC.US,D,20240502,000000,56.7054,57.9101,55.7446,57.8717,1950153,0
+FMC.US,D,20240503,000000,58.3212,59.2007,57.9818,59.1337,1550210,0
+FMC.US,D,20240506,000000,59.2772,59.9178,58.0344,58.3021,2044933,0
+FMC.US,D,20240507,000000,59.4494,65.4632,58.6558,63.8187,6883065,0
+FMC.US,D,20240508,000000,63.2737,64.2967,61.8874,61.9925,2830128,0
+FMC.US,D,20240509,000000,62.9199,64.421,62.4037,64.0768,1414177,0
+FMC.US,D,20240510,000000,64.4784,64.9612,63.6659,64.5644,1364034,0
+FMC.US,D,20240513,000000,64.7557,65.7022,63.704,63.7804,1739692,0
+FMC.US,D,20240514,000000,64.5931,65.1285,63.2737,63.3597,1250145,0
+FMC.US,D,20240515,000000,63.9238,63.9238,60.544,61.113,2635739,0
+FMC.US,D,20240516,000000,60.9313,61.9352,59.9082,61.3329,1439645,0
+FMC.US,D,20240517,000000,61.5814,61.5814,60.5394,61.1703,1339872,0
+FMC.US,D,20240520,000000,61.1033,61.8157,60.3671,61.0651,904652,0
+FMC.US,D,20240521,000000,60.8069,62.4037,60.6158,61.2181,1622683,0
+FMC.US,D,20240522,000000,60.2524,61.1033,59.9943,60.8262,1547467,0
+FMC.US,D,20240523,000000,60.5968,60.9074,56.8296,57.4129,1954527,0
+FMC.US,D,20240524,000000,57.8527,59.067,57.518,59.0477,1501489,0
+FMC.US,D,20240528,000000,59.2677,60.2286,58.5794,60.1282,1660139,0
+FMC.US,D,20240529,000000,59.4589,59.4636,57.8145,57.8431,1597538,0
+FMC.US,D,20240530,000000,57.9387,58.9139,57.4033,58.474,1809228,0
+FMC.US,D,20240531,000000,58.5124,59.1243,57.738,58.2734,12657368,0
+FMC.US,D,20240603,000000,58.5698,58.6128,55.9357,56.342,2193498,0
+FMC.US,D,20240604,000000,55.8258,55.8783,53.9806,54.1622,2878739,0
+FMC.US,D,20240605,000000,54.516,55.6059,53.9232,55.2905,2249842,0
+FMC.US,D,20240606,000000,55.2044,56.1317,54.3725,56.1031,1620442,0
+FMC.US,D,20240607,000000,54.8983,56.0982,54.124,54.1718,2371866,0
+FMC.US,D,20240610,000000,53.5409,53.5695,52.0588,52.575,2376114,0
+FMC.US,D,20240611,000000,51.6285,55.4052,51.1123,54.6785,3950487,0
+FMC.US,D,20240612,000000,55.7971,57.2217,54.5709,54.8028,2078241,0
+FMC.US,D,20240613,000000,54.4586,54.771,52.642,52.9863,1340325,0
+FMC.US,D,20240614,000000,52.164,53.1392,51.9814,52.384,1324563,0
+FMC.US,D,20240617,000000,52.6898,53.5886,52.1066,53.4929,1501384,0
+FMC.US,D,20240618,000000,53.665,54.5924,52.0683,53.101,1949680,0
+FMC.US,D,20240620,000000,53.6842,53.7033,51.839,51.9918,1903079,0
+FMC.US,D,20240621,000000,52.0205,54.9653,52.011,53.9137,4479738,0
+FMC.US,D,20240624,000000,54.4968,56.0362,54.3246,54.6308,2061945,0
+FMC.US,D,20240625,000000,54.2865,54.4394,53.4549,54.0379,1326749,0
+FMC.US,D,20240626,000000,53.7797,54.6785,53.5981,54.2769,1146626,0
+FMC.US,D,20240627,000000,54.3343,54.9462,54.0762,54.5734,961082,0
+FMC.US,D,20240628,000000,54.979,56.0752,54.979,55.5875,2870493,0
+FMC.US,D,20240701,000000,55.404,56.1767,54.4284,54.6796,1573945,0
+FMC.US,D,20240702,000000,54.8921,55.404,53.4142,53.7233,1601183,0
+FMC.US,D,20240703,000000,54.2546,54.6409,53.733,53.762,733796,0
+FMC.US,D,20240705,000000,53.3853,54.1001,52.854,53.2403,1973500,0
+FMC.US,D,20240708,000000,53.5205,54.4671,53.2114,54.3126,1237489,0
+FMC.US,D,20240709,000000,53.8972,54.0821,52.6415,52.6801,1108175,0
+FMC.US,D,20240710,000000,53.0762,53.6461,52.6415,52.9796,1001064,0
+FMC.US,D,20240711,000000,54.0807,54.9887,53.2403,54.7665,1188980,0
+FMC.US,D,20240712,000000,55.4523,55.8483,54.5346,55.4523,1108582,0
+FMC.US,D,20240715,000000,55.4427,56.1187,54.3657,56.0802,1197129,0
+FMC.US,D,20240716,000000,55.858,57.2392,55.375,57.2199,1363250,0
+FMC.US,D,20240717,000000,57.1232,60.446,57.1232,59.8375,2147198,0
+FMC.US,D,20240718,000000,59.5284,60.3543,57.7801,57.9056,1930544,0
+FMC.US,D,20240719,000000,57.7222,57.7222,54.7665,55.8483,1709863,0
+FMC.US,D,20240722,000000,56.2057,56.3893,54.7471,55.9352,1398782,0
+FMC.US,D,20240723,000000,55.7227,55.7276,54.7471,55.5199,1695443,0
+FMC.US,D,20240724,000000,55.6938,55.6938,54.5926,55.0079,1735894,0
+FMC.US,D,20240725,000000,54.5637,57.2151,54.2932,56.9301,1564849,0
+FMC.US,D,20240726,000000,57.2392,58.1375,56.6018,57.5677,1130750,0
+FMC.US,D,20240729,000000,57.4711,57.954,56.3796,57.2778,1324221,0
+FMC.US,D,20240730,000000,56.9205,56.988,55.1625,56.4762,1453697,0
+FMC.US,D,20240731,000000,56.8915,57.6062,55.462,56.3699,5198225,0
+FMC.US,D,20240801,000000,61.1898,66.2124,60.6682,62.146,6906691,0
+FMC.US,D,20240802,000000,58.7169,60.6102,58.3789,60.0693,2486689,0
+FMC.US,D,20240805,000000,57.1812,60.219,56.3699,59.5573,2608573,0
+FMC.US,D,20240806,000000,59.4028,60.05,58.6977,59.1227,1510466,0
+FMC.US,D,20240807,000000,59.9437,60.6488,58.8909,59.1613,1373862,0
+FMC.US,D,20240808,000000,59.4028,60.2722,59.0937,59.3449,1375546,0
+FMC.US,D,20240809,000000,59.142,59.3014,58.012,59.0648,1068160,0
+FMC.US,D,20240812,000000,59.0841,59.4704,57.2875,57.6159,1159051,0
+FMC.US,D,20240813,000000,57.8961,59.3352,57.6062,59.1999,1532834,0
+FMC.US,D,20240814,000000,59.2482,59.4994,58.4176,59.3256,1492790,0
+FMC.US,D,20240815,000000,60.1852,60.784,59.6142,60.2528,1077149,0
+FMC.US,D,20240816,000000,60.166,61.3443,59.8375,61.0449,978203,0
+FMC.US,D,20240819,000000,61.0931,62.9959,61.0931,62.9766,1216044,0
+FMC.US,D,20240820,000000,62.5709,63.1022,61.0641,61.1511,799146,0
+FMC.US,D,20240821,000000,61.692,62.1556,61.0449,61.7885,726116,0
+FMC.US,D,20240822,000000,61.6243,61.9045,61.0545,61.7306,516521,0
+FMC.US,D,20240823,000000,62.1653,63.1988,61.8176,63.1505,778647,0
+FMC.US,D,20240826,000000,63.6044,63.817,62.7931,62.967,571551,0
+FMC.US,D,20240827,000000,62.8125,63.363,62.0929,62.8608,580147,0
+FMC.US,D,20240828,000000,62.3487,62.9766,62.3393,62.8897,663927,0
+FMC.US,D,20240829,000000,63.5562,63.7301,62.2522,63.1699,617371,0
+FMC.US,D,20240830,000000,63.1505,63.3485,61.9624,62.3778,1014257,0
+FMC.US,D,20240903,000000,61.0545,61.3443,59.6732,60.5039,1129699,0
+FMC.US,D,20240904,000000,60.5813,61.5471,60.4601,60.9193,621851,0
+FMC.US,D,20240905,000000,61.1704,61.6051,60.3687,60.5233,661594,0
+FMC.US,D,20240906,000000,60.2914,60.7454,58.1278,58.2244,1120488,0
+FMC.US,D,20240909,000000,58.3983,59.8472,58.0506,58.9875,861870,0
+FMC.US,D,20240910,000000,58.8329,59.3545,58.0989,59.0745,795279,0
+FMC.US,D,20240911,000000,59.2097,59.5381,57.4517,59.4414,747980,0
+FMC.US,D,20240912,000000,59.4125,60.05,58.6689,59.8858,677370,0
+FMC.US,D,20240913,000000,60.5425,61.4409,60.3977,61.3443,589859,0
+FMC.US,D,20240916,000000,61.5278,61.9649,60.4857,61.1995,697332,0
+FMC.US,D,20240917,000000,61.4698,62.0446,60.9096,61.18,928340,0
+FMC.US,D,20240918,000000,61.4022,62.5226,60.5667,61.3346,760098,0
+FMC.US,D,20240919,000000,62.5709,62.5903,61.2428,62.0494,795232,0
+FMC.US,D,20240920,000000,61.721,61.7403,59.8954,59.9244,3915226,0
+FMC.US,D,20240923,000000,60.3784,61.5374,59.9437,61.3926,1151453,0
+FMC.US,D,20240924,000000,62.1942,63.6238,61.5616,62.4455,1997767,0
+FMC.US,D,20240925,000000,62.5999,62.5999,61.3541,61.7885,824023,0
+FMC.US,D,20240926,000000,62.3392,63.7687,61.9431,63.7204,1116260,0
+FMC.US,D,20240927,000000,64.4642,65.0244,63.6431,63.8267,1234200,0
+FMC.US,D,20240930,000000,63.5879,64.5818,63.3199,64.2554,1091110,0
+FMC.US,D,20241001,000000,64.0703,64.3431,63.4661,63.9923,830328,0
+FMC.US,D,20241002,000000,64.0898,64.8011,63.3784,63.7584,714141,0
+FMC.US,D,20241003,000000,63.1543,63.5392,62.17,62.3747,1211548,0
+FMC.US,D,20241004,000000,63.0665,63.5635,62.2578,62.3455,481677,0
+FMC.US,D,20241007,000000,62.0532,62.7499,61.3126,61.4685,920410,0
+FMC.US,D,20241008,000000,61.0787,61.1712,60.1725,60.3965,809298,0
+FMC.US,D,20241009,000000,60.2406,60.7863,59.5585,59.8899,1164315,0
+FMC.US,D,20241010,000000,59.578,59.6462,58.399,58.8375,1136523,0
+FMC.US,D,20241011,000000,59.159,59.6755,58.74,59.1103,726194,0
+FMC.US,D,20241014,000000,59.1006,61.1858,58.8862,61.1275,1120377,0
+FMC.US,D,20241015,000000,60.6499,61.0787,60.0944,60.1822,841932,0
+FMC.US,D,20241016,000000,60.6207,61.7803,60.3186,61.1275,790264,0
+FMC.US,D,20241017,000000,60.991,61.3613,60.0295,60.9228,952567,0
+FMC.US,D,20241018,000000,61.3515,61.3515,60.4161,61.0884,742310,0
+FMC.US,D,20241021,000000,61.2151,61.3418,60.114,60.7376,713068,0
+FMC.US,D,20241022,000000,60.5037,60.9228,59.8021,60.7863,644743,0
+FMC.US,D,20241023,000000,59.7534,61.1712,59.5488,60.5233,755052,0
+FMC.US,D,20241024,000000,60.8448,60.8546,59.7437,59.9289,721021,0
+FMC.US,D,20241025,000000,59.9289,60.9422,59.6852,60.4161,654599,0
+FMC.US,D,20241028,000000,60.6207,61.3223,59.8996,59.9678,1068655,0
+FMC.US,D,20241029,000000,60.0848,60.3186,58.5939,58.6426,1343594,0
+FMC.US,D,20241030,000000,61.8777,65.5514,61.8777,64.918,3360865,0
+FMC.US,D,20241031,000000,65.1325,66.0192,63.0958,63.3297,1593424,0
+FMC.US,D,20241101,000000,62.9691,63.3101,61.3212,61.5367,1117406,0
+FMC.US,D,20241104,000000,62.2383,63.0715,61.5172,61.829,1129655,0
+FMC.US,D,20241105,000000,61.4879,62.0239,60.9715,61.9947,853631,0
+FMC.US,D,20241106,000000,64.3041,64.5283,58.1163,59.3734,2105598,0
+FMC.US,D,20241107,000000,59.5878,59.9289,58.2528,59.2857,1408781,0
+FMC.US,D,20241108,000000,59.8119,60.0068,57.9314,58.1748,1064877,0
+FMC.US,D,20241111,000000,58.1748,58.779,57.1955,57.5804,919450,0
+FMC.US,D,20241112,000000,57.0834,57.0834,53.7021,54.5108,2082402,0
+FMC.US,D,20241113,000000,54.5693,55.154,54.0626,54.3063,1407471,0
+FMC.US,D,20241114,000000,54.4427,54.6278,53.6339,54.0626,1128555,0
+FMC.US,D,20241115,000000,54.2575,54.5693,52.8641,53.0005,1627762,0
+FMC.US,D,20241118,000000,53.3854,53.8385,52.9031,53.819,1342651,0
+FMC.US,D,20241119,000000,53.3415,54.9104,53.0102,54.1893,1294830,0
+FMC.US,D,20241120,000000,54.3452,55.7484,54.0821,55.7387,1168567,0
+FMC.US,D,20241121,000000,55.7875,57.1029,55.5535,56.8398,1415490,0
+FMC.US,D,20241122,000000,56.5183,57.6145,56.5183,57.2393,780687,0
+FMC.US,D,20241125,000000,57.5414,59.0908,57.4927,59.0713,1398755,0
+FMC.US,D,20241126,000000,58.4184,59.695,58.0871,58.4379,1632277,0
+FMC.US,D,20241127,000000,59.0128,59.505,57.7461,57.9799,752788,0
+FMC.US,D,20241129,000000,57.6876,57.9897,56.0894,57.5804,623033,0
+FMC.US,D,20241202,000000,57.3611,58.0676,56.2747,57.863,1206671,0
+FMC.US,D,20241203,000000,57.9751,58.9447,57.2491,58.0092,1337220,0
+FMC.US,D,20241204,000000,57.6778,57.9643,56.7229,57.5025,1006422,0
+FMC.US,D,20241205,000000,57.6097,57.7607,55.2905,55.729,1310172,0
+FMC.US,D,20241206,000000,56.1625,56.3282,54.657,55.1346,1063891,0
+FMC.US,D,20241209,000000,56.0213,58.3502,55.6997,56.6936,1366352,0
+FMC.US,D,20241210,000000,56.5183,56.5377,54.9786,55.7875,976912,0
+FMC.US,D,20241211,000000,55.8166,56.4306,54.8032,55.0078,2180612,0
+FMC.US,D,20241212,000000,54.2478,54.9299,53.0784,53.1077,1785109,0
+FMC.US,D,20241213,000000,52.903,53.3026,51.3049,52.1332,2111924,0
+FMC.US,D,20241216,000000,51.8312,51.8312,50.1454,50.5839,1766013,0
+FMC.US,D,20241217,000000,50.2428,50.6813,49.544,50.3792,1645457,0
+FMC.US,D,20241218,000000,50.272,50.6715,47.7969,47.8554,2047835,0
+FMC.US,D,20241219,000000,48.1185,48.3913,46.5106,46.6373,2600771,0
+FMC.US,D,20241220,000000,47.4754,49.6873,46.7835,48.8687,5247422,0
+FMC.US,D,20241223,000000,48.7323,48.8445,47.7384,48.4693,1296215,0
+FMC.US,D,20241224,000000,48.4108,48.6447,47.982,48.4693,511302,0
+FMC.US,D,20241226,000000,47.943,48.5704,47.8164,47.8749,1024116,0
+FMC.US,D,20241227,000000,47.7482,48.5375,47.2805,47.7579,1291691,0
+FMC.US,D,20241230,000000,47.7482,47.7579,46.4912,47.2122,1444563,0
+FMC.US,D,20241231,000000,47.587,48.0407,47.1728,47.9421,1408093,0
+FMC.US,D,20250102,000000,48.0012,49.3031,47.9322,48.0703,1329806,0
+FMC.US,D,20250103,000000,48.6176,48.9165,47.7152,47.8632,1243573,0
+FMC.US,D,20250106,000000,48.4993,49.9343,48.4993,48.9875,1614889,0
+FMC.US,D,20250107,000000,49.6483,50.7134,48.9678,50.4274,2312765,0
+FMC.US,D,20250108,000000,49.9836,50.245,48.4007,49.6187,1494499,0
+FMC.US,D,20250110,000000,49.3278,49.3278,48.1294,48.9086,1199553,0
+FMC.US,D,20250113,000000,49.1749,51.3644,48.8987,51.3249,1957591,0
+FMC.US,D,20250114,000000,52.5084,52.9029,51.7786,52.7747,1924206,0
+FMC.US,D,20250115,000000,53.761,53.8004,52.2816,52.7254,1627057,0
+FMC.US,D,20250116,000000,52.5232,52.9424,51.9737,52.7945,1100515,0
+FMC.US,D,20250117,000000,52.9128,53.3862,52.686,52.6958,1142497,0
+FMC.US,D,20250121,000000,53.618,54.0963,52.5873,53.7709,1059080,0
+FMC.US,D,20250122,000000,53.5785,54.1052,53.544,53.6919,990693,0
+FMC.US,D,20250123,000000,53.9484,55.1565,53.5687,54.8755,1445922,0
+FMC.US,D,20250124,000000,54.9001,55.053,54.2936,54.7966,653074,0
+FMC.US,D,20250127,000000,54.9741,55.4919,54.1851,55.1418,1389198,0
+FMC.US,D,20250128,000000,55.1319,56.2168,54.7374,55.4771,2137004,0
+FMC.US,D,20250129,000000,55.5806,56.0097,55.2662,55.556,1070575,0
+FMC.US,D,20250130,000000,55.4179,55.842,54.8459,55.6053,1300143,0
+FMC.US,D,20250131,000000,55.2157,55.7828,54.7275,55.0135,1871207,0
+FMC.US,D,20250203,000000,53.7829,54.5105,51.9265,54.1654,1888548,0
+FMC.US,D,20250204,000000,54.4218,54.4514,53.0114,53.2974,4121399,0
+FMC.US,D,20250205,000000,35.4264,36.3997,33.5328,35.4264,25690913,0
+FMC.US,D,20250206,000000,35.8949,36.462,35.1404,35.17,8647502,0
+FMC.US,D,20250207,000000,34.5092,34.5753,33.3356,34.0654,8698024,0
+FMC.US,D,20250210,000000,34.1048,34.7965,33.7695,34.6177,3918294,0
+FMC.US,D,20250211,000000,34.4846,36.4127,34.2922,35.9491,3838031,0
+FMC.US,D,20250212,000000,35.6138,36.4718,35.4264,36.1563,3167271,0
+FMC.US,D,20250213,000000,36.3839,36.679,35.4215,36.2056,2393708,0
+FMC.US,D,20250214,000000,36.3289,36.5902,36.0701,36.1168,1742376,0
+FMC.US,D,20250218,000000,36.2352,37.6455,36.2352,37.4877,3539000,0
+FMC.US,D,20250219,000000,36.9946,37.44,36.5508,37.1327,2552173,0
+FMC.US,D,20250220,000000,37.3546,37.7737,37.1425,37.6652,2452212,0
+FMC.US,D,20250221,000000,37.8329,38.1822,37.3003,37.7244,2510757,0
+FMC.US,D,20250224,000000,37.9019,38.0696,37.394,37.4483,2758396,0
+FMC.US,D,20250225,000000,37.4778,37.8921,37.2687,37.7146,2479407,0
+FMC.US,D,20250226,000000,37.8724,37.9808,37.3496,37.6751,2114992,0
+FMC.US,D,20250227,000000,37.5863,37.9808,37.1524,37.182,1847496,0
+FMC.US,D,20250228,000000,37.0044,37.3496,36.2598,36.393,2970076,0
+FMC.US,D,20250303,000000,36.9354,37.0782,34.8643,35.0517,3049541,0
+FMC.US,D,20250304,000000,35.0023,36.5705,34.8445,36.0971,3255646,0
+FMC.US,D,20250305,000000,36.8269,38.9572,36.6395,38.9079,3978006,0
+FMC.US,D,20250306,000000,38.8586,40.1406,38.8192,39.7068,3856299,0
+FMC.US,D,20250307,000000,39.7167,40.8509,39.1766,40.7226,3679217,0
+FMC.US,D,20250310,000000,40.7424,41.7779,40.5747,41.0087,4067472,0
+FMC.US,D,20250311,000000,41.1763,41.1763,39.9154,40.8114,3331016,0
+FMC.US,D,20250312,000000,40.5155,41.0284,39.0066,39.2926,4651322,0
+FMC.US,D,20250313,000000,39.7167,40.4268,39.3123,39.8251,3950336,0
+FMC.US,D,20250314,000000,40.2295,41.2454,40.052,41.1171,2326857,0
+FMC.US,D,20250317,000000,41.1517,42.5669,41.1517,42.0935,2402457,0
+FMC.US,D,20250318,000000,42.3993,42.6261,41.8273,42.2415,2331898,0
+FMC.US,D,20250319,000000,42.3796,43.0023,42.1693,42.6163,2443702,0
+FMC.US,D,20250320,000000,42.3204,42.3598,41.4821,41.6793,2105343,0
+FMC.US,D,20250321,000000,41.3095,41.6695,40.2986,40.9396,38788672,0
+FMC.US,D,20250324,000000,41.1566,41.4426,40.5846,41.1763,2935389,0
+FMC.US,D,20250325,000000,41.3341,41.4129,40.4761,40.6339,2130830,0
+FMC.US,D,20250326,000000,40.8311,41.7385,40.7966,41.5807,2279839,0
+FMC.US,D,20250327,000000,41.5905,42.0442,41.4032,42.0442,1494637,0
+FMC.US,D,20250328,000000,42.0393,42.0442,41.0777,41.63,1488327,0
+FMC.US,D,20250331,000000,41.03,42.45,40.9,42.19,1739795,0
+FMC.US,D,20250401,000000,42.19,42.57,41.5291,42.15,1819728,0
+FMC.US,D,20250402,000000,41.85,42.69,41.85,42.59,1733082,0
+FMC.US,D,20250403,000000,41.49,41.49,38.72,38.94,3639532,0
+FMC.US,D,20250404,000000,37.55,37.64,34.98,35.44,3675685,0
+FMC.US,D,20250407,000000,34.84,37.61,33.89,35.21,3924531,0
+FMC.US,D,20250408,000000,36.77,36.7967,33.45,33.98,4036344,0
+FMC.US,D,20250409,000000,33.1003,37.82,32.83,37.27,3210671,0
+FMC.US,D,20250410,000000,36.68,36.68,34.96,36.24,2602175,0
+FMC.US,D,20250411,000000,36.46,37.46,35.6001,37.1,1915860,0
+FMC.US,D,20250414,000000,37.73,38.11,37.26,37.57,1589189,0
+FMC.US,D,20250415,000000,37.1296,37.799,37.1296,37.41,1326023,0
+FMC.US,D,20250416,000000,37.61,38.09,36.94,37.26,1551351,0
+FMC.US,D,20250417,000000,37.73,38.17,37.38,37.84,1141055,0
+FMC.US,D,20250421,000000,37.78,38.14,37.13,38.05,1594780,0
+FMC.US,D,20250422,000000,38.23,39.42,38.23,39.34,1735254,0
+FMC.US,D,20250423,000000,40.3,41.04,39.09,39.32,1394187,0
+FMC.US,D,20250424,000000,39.75,40.91,39.59,40.79,1699591,0
+FMC.US,D,20250425,000000,41.325,41.96,40.77,41.18,1554943,0
+FMC.US,D,20250428,000000,41.1769,42.25,41.16,41.59,1562776,0
+FMC.US,D,20250429,000000,41.295,42,41.295,41.74,2148432,0
+FMC.US,D,20250430,000000,40.76,42.03,40.6,41.92,2258505,0
+FMC.US,D,20250501,000000,40.58,40.58,38.24,38.45,4021936,0
+FMC.US,D,20250502,000000,38.96,39.22,37.7,37.78,2437998,0
+FMC.US,D,20250505,000000,37.51,37.74,35.785,35.91,2733752,0
+FMC.US,D,20250506,000000,36.04,36.51,35.56,35.65,1988202,0
+FMC.US,D,20250507,000000,35.865,35.89,34.85,34.98,1874563,0
+FMC.US,D,20250508,000000,35.35,37.09,35.35,36.6,2477617,0
+FMC.US,D,20250509,000000,36.915,36.99,36.4782,36.79,1464773,0
+FMC.US,D,20250512,000000,38.26,39.15,38.09,38.22,2371179,0
+FMC.US,D,20250513,000000,38.3,38.49,37.9,38.11,1502973,0
+FMC.US,D,20250514,000000,37.8,37.8,36.72,37.18,1746248,0
+FMC.US,D,20250515,000000,37.03,39.52,36.79,39.22,2747835,0
+FMC.US,D,20250516,000000,39.25,40.23,39,40.02,2100228,0
+FMC.US,D,20250519,000000,39.3,40.055,39.3,40,1397263,0
+FMC.US,D,20250520,000000,40.3,40.77,39.98,40.58,1782860,0
+FMC.US,D,20250521,000000,40.3,40.5,39.13,39.24,1562675,0
+FMC.US,D,20250522,000000,38.845,38.89,37.92,38.01,1658696,0
+FMC.US,D,20250523,000000,37.61,38.335,37.46,38.22,1148975,0
+FMC.US,D,20250527,000000,38.67,39.34,38.6,38.97,1577643,0
+FMC.US,D,20250528,000000,39.12,40.99,39.12,39.46,2331499,0
+FMC.US,D,20250529,000000,39.72,39.88,39.24,39.32,1852852,0
+FMC.US,D,20250530,000000,39.295,40.795,39.06,40.56,3834878,0
+FMC.US,D,20250602,000000,40.38,40.54,39.23,39.9,1767789,0
+FMC.US,D,20250603,000000,39.78,40.67,39.26,40.21,1749946,0
+FMC.US,D,20250604,000000,40.63,42.375,40.4,42.24,3067296,0
+FMC.US,D,20250605,000000,42.69,42.81,41.705,41.9,2222034,0
+FMC.US,D,20250606,000000,42.095,43.12,41.921,42.74,2590783,0
+FMC.US,D,20250609,000000,43.005,44.48,42.95,44.06,2620154,0
+FMC.US,D,20250610,000000,44.415,44.78,43.97,44.04,2330645,0
+FMC.US,D,20250611,000000,44.1,44.49,43.6203,43.97,1591336,0
+FMC.US,D,20250612,000000,43.3,43.6094,42.78,43.3,1148606,0
+FMC.US,D,20250613,000000,42.585,43.4404,41.35,41.58,1872242,0
+FMC.US,D,20250616,000000,41.99,42.8316,41.565,42.74,1847562,0
+FMC.US,D,20250617,000000,42.41,42.77,41.6518,41.86,1709043,0
+FMC.US,D,20250618,000000,41.83,42.46,41.52,41.62,1694744,0
+FMC.US,D,20250620,000000,41.6,41.74,40.785,41.07,2361019,0
+FMC.US,D,20250623,000000,42.205,42.99,41.855,42.89,2084224,0
+FMC.US,D,20250624,000000,43.125,43.29,42.35,42.63,2077778,0
+FMC.US,D,20250625,000000,42.635,42.7399,41.7473,42.09,2210616,0
+FMC.US,D,20250626,000000,42.6,43.66,42.405,43.13,1869315,0
+FMC.US,D,20250627,000000,43.125,43.25,42.53,42.91,1556218,0
+FMC.US,D,20250630,000000,42.44,42.445,41.42,41.75,1433247,0
+FMC.US,D,20250701,000000,41.635,43.77,41.5,42.94,1803937,0
+FMC.US,D,20250702,000000,43.25,44.52,42.89,44.45,1872105,0
+FMC.US,D,20250703,000000,44.61,44.68,43.75,44.23,831237,0
+FMC.US,D,20250707,000000,43.75,44.12,43.14,43.19,1266468,0
+FMC.US,D,20250708,000000,43.335,44.13,43.195,43.3,1617497,0
+FMC.US,D,20250709,000000,43.65,44.28,43.365,43.63,1712996,0
+FMC.US,D,20250710,000000,43.47,44.06,42.57,42.66,1914574,0
+FMC.US,D,20250711,000000,42.31,42.567233,41.73,42.38,1241171,0
+FMC.US,D,20250714,000000,42.39,42.69,41.99,42.04,1265325,0
+FMC.US,D,20250715,000000,42.49,42.83,41.35,41.37,1551490,0
+FMC.US,D,20250716,000000,41.49,42.335,41.39,42.31,1877673,0
+FMC.US,D,20250717,000000,42.29,42.88,42.1634,42.24,1428243,0
+FMC.US,D,20250718,000000,42.24,42.36,41.66,42.03,1312658,0
+FMC.US,D,20250721,000000,42.45,42.72,41.78,42.02,1085426,0
+FMC.US,D,20250722,000000,41.96,43.37,41.96,43.36,1255971,0
+FMC.US,D,20250723,000000,43.59,43.97,43.36,43.9,1107881,0
+FMC.US,D,20250724,000000,43.25,43.65,42.08,42.29,1250207,0
+FMC.US,D,20250725,000000,41.98,43.34,41.935,43.21,1146651,0
+FMC.US,D,20250728,000000,43.07,43.07,42.25,42.65,1214258,0
+FMC.US,D,20250729,000000,42.62,42.62,41.285,42.07,2322108,0
+FMC.US,D,20250730,000000,41.83,42.135,40.68,41.33,3250022,0
+FMC.US,D,20250731,000000,42.47,42.77,37.55,39.04,4617817,0
+FMC.US,D,20250801,000000,38.665,38.925,37.56,38.01,2269375,0
+FMC.US,D,20250804,000000,38.2,38.4684,37.6,37.71,1939249,0
+FMC.US,D,20250805,000000,38.02,38.09,37.08,37.84,2097436,0
+FMC.US,D,20250806,000000,37.9,38.09,36.67,36.71,2044256,0
+FMC.US,D,20250807,000000,37.175,37.29,36.03,36.49,2052887,0
+FMC.US,D,20250808,000000,36.68,36.7,35.705,35.79,1837944,0
+FMC.US,D,20250811,000000,35.85,36.1,34.98,35.13,2061630,0
+FMC.US,D,20250812,000000,35.145,35.84,35.05,35.15,2082977,0
+FMC.US,D,20250813,000000,35.5,37.61,35.21,37.54,2243413,0
+FMC.US,D,20250814,000000,36.91,37.31,36.38,37.3,1356416,0
+FMC.US,D,20250815,000000,37.51,37.77,37.2,37.46,1255165,0
+FMC.US,D,20250818,000000,37.585,38.42,37.36,37.95,1745105,0
+FMC.US,D,20250819,000000,38.15,38.82,38.13,38.61,1877303,0
+FMC.US,D,20250820,000000,38.52,38.98,37.98,38.55,1432762,0
+FMC.US,D,20250821,000000,38.28,39.38,38.07,39.34,1173380,0
+FMC.US,D,20250822,000000,39.5,40.84,39.5,40.69,1566546,0
+FMC.US,D,20250825,000000,40.5,40.68,40.0301,40.14,1192139,0
+FMC.US,D,20250826,000000,39.9301,40.045,39.33,39.55,1662871,0
+FMC.US,D,20250827,000000,39.19,39.899,39,39.74,1519964,0
+FMC.US,D,20250828,000000,39.99,39.99,38.84,39.31,1124956,0
+FMC.US,D,20250829,000000,39.17,39.63,38.93,39.1,1143398,0
+FMC.US,D,20250902,000000,38.825,38.825,37.675,38.47,1652156,0
+FMC.US,D,20250903,000000,38.425,38.51,36.955,37.06,1764564,0
+FMC.US,D,20250904,000000,36.96,37.295,36.26,37.29,1770159,0
+FMC.US,D,20250905,000000,37.53,38.18,37,37.78,1858128,0
+FMC.US,D,20250908,000000,37.67,37.99,36.51,37.9,1485263,0
+FMC.US,D,20250909,000000,37.81,37.99,36.69,36.82,1917824,0
+FMC.US,D,20250910,000000,36.86,37.165,36.6,36.87,1782812,0
+FMC.US,D,20250911,000000,36.87,38.25,36.85,38.2,1411392,0
+FMC.US,D,20250912,000000,37.94,38.64,37.6804,38.36,1984717,0
+FMC.US,D,20250915,000000,38.53,38.6,37.485,37.64,2482445,0
+FMC.US,D,20250916,000000,37.7,37.93,36.975,37.03,1511498,0
+FMC.US,D,20250917,000000,37.07,38.6751,36.95,37.27,2042107,0
+FMC.US,D,20250918,000000,37.39,37.52,36.72,37.21,1532037,0
+FMC.US,D,20250919,000000,37.21,37.32,36.18,36.22,2896938,0
+FMC.US,D,20250922,000000,36.07,36.178,35.5,35.53,2328037,0
+FMC.US,D,20250923,000000,35.725,36.05,34.61,34.65,2353942,0
+FMC.US,D,20250924,000000,34.8,35.05,34.1675,34.24,2195135,0
+FMC.US,D,20250925,000000,34.155,34.39,32.985,33.15,2556358,0
+FMC.US,D,20250926,000000,33.36,33.9599,33.288,33.64,2100767,0
+FMC.US,D,20250929,000000,34,34.01,33.22,33.51,1858722,0
+FMC.US,D,20250930,000000,33.135,33.64,32.676,33.63,1856389,0
+FMC.US,D,20251001,000000,33.395,33.403,31.65,31.7,3840946,0
+FMC.US,D,20251002,000000,31.56,32.01,31.14,31.43,3078641,0
+FMC.US,D,20251003,000000,31.75,32.34,31.58,32.24,3677947,0
+FMC.US,D,20251006,000000,32,32,31.18,31.3,2724036,0
+FMC.US,D,20251007,000000,31.3,31.52,30.985,31.12,2140543,0
+FMC.US,D,20251008,000000,31.25,31.328,30.15,30.34,3337502,0
+FMC.US,D,20251009,000000,30.7,31.18,29.835,29.88,2792951,0
+FMC.US,D,20251010,000000,30.125,30.15,28.8,29.08,2278823,0
+FMC.US,D,20251013,000000,29.62,29.82,29.29,29.54,1755706,0
+FMC.US,D,20251014,000000,29.23,30.57549,29.17,30.41,2006212,0
+FMC.US,D,20251015,000000,30.65,31.3,30.07,30.09,2354079,0
+FMC.US,D,20251016,000000,30.165,30.31,29.529,29.98,1960911,0
+FMC.US,D,20251017,000000,29.82,30.0999,29.18,29.4,2957670,0
+FMC.US,D,20251020,000000,29.53,29.8189,29.13,29.53,2009229,0
+FMC.US,D,20251021,000000,29.535,30.24,29.3,29.95,1660722,0
+FMC.US,D,20251022,000000,29.62,30.135,29.515,29.66,1644150,0
+FMC.US,D,20251023,000000,30.03,30.66,29.85,30.3,1539265,0
+FMC.US,D,20251024,000000,30.52,30.82,30.29,30.45,1556803,0
+FMC.US,D,20251027,000000,30.61,30.95,30.43,30.63,2026586,0
+FMC.US,D,20251028,000000,30.36,30.68,30.08,30.54,1719700,0
+FMC.US,D,20251029,000000,30.3,30.54,28.71,29.04,5252013,0
+FMC.US,D,20251030,000000,21.88,22,15.46,15.53,45473453,0
+FMC.US,D,20251031,000000,15.02,15.39,14.65,15.17,20320621,0
+FMC.US,D,20251103,000000,15,15.03,14.12,14.19,13920078,0
+FMC.US,D,20251104,000000,13.93,13.97,13.395,13.41,9873788,0
+FMC.US,D,20251105,000000,13.48,13.79,13.32,13.36,7679917,0
+FMC.US,D,20251106,000000,13.36,13.46,12.9334,12.97,6651809,0
+FMC.US,D,20251107,000000,12.95,14.1,12.87,13.99,6649021,0
+FMC.US,D,20251110,000000,14.155,14.19,13.71,14.09,5539774,0
+FMC.US,D,20251111,000000,14.21,14.3,13.8498,13.91,5680974,0
+FMC.US,D,20251112,000000,13.94,14.31,13.82,13.84,5828436,0
+FMC.US,D,20251113,000000,13.78,14.1751,13.615,13.64,4860128,0
+FMC.US,D,20251114,000000,13.59,13.965,13.57,13.9,4341921,0
+FMC.US,D,20251117,000000,13.9,13.9,12.94,12.95,6013489,0
+FMC.US,D,20251118,000000,12.84,12.99,12.6135,12.81,5192056,0
+FMC.US,D,20251119,000000,12.85,12.8948,12.44,12.69,4312002,0
+FMC.US,D,20251120,000000,12.775,12.9,12.17,12.18,4517196,0
+FMC.US,D,20251121,000000,12.23,13.045,12.185,12.75,5435849,0
+FMC.US,D,20251124,000000,12.86,13.22,12.62,13.18,5671613,0
+FMC.US,D,20251125,000000,13.3,13.6,13.294633,13.42,4404070,0
+FMC.US,D,20251126,000000,13.375,14.125,13.36,13.95,4208572,0
+FMC.US,D,20251128,000000,14.08,14.4999,14.0101,14.29,2648201,0
+FMC.US,D,20251201,000000,14.225,14.48,13.7845,13.84,3806369,0
+FMC.US,D,20251202,000000,13.94,14.02,13.475,13.7,3942461,0
+FMC.US,D,20251203,000000,13.77,13.9899,13.455,13.6,3550731,0
+FMC.US,D,20251204,000000,13.62,13.74,13.14,13.29,4009198,0
+FMC.US,D,20251205,000000,13.33,13.7,13.23,13.28,4994234,0
+FMC.US,D,20251208,000000,13.3,13.3,12.92,13.1,4809848,0
+FMC.US,D,20251209,000000,12.9,13.63,12.81,13.37,6246310,0
+FMC.US,D,20251210,000000,13.42,13.625,13.15,13.62,5794992,0
+FMC.US,D,20251211,000000,13.585,14.2854,13.57,13.66,5117955,0
+FMC.US,D,20251212,000000,13.69,14.115,13.66,13.91,4101390,0
+FMC.US,D,20251215,000000,14.04,14.04,12.845,13.12,6818370,0
+FMC.US,D,20251216,000000,13.1,13.61,13,13.16,4640487,0
+FMC.US,D,20251217,000000,13.07,13.9,13.03,13.78,4870947,0
+FMC.US,D,20251218,000000,13.878,14.145,13.615,13.63,4263778,0
+FMC.US,D,20251219,000000,13.555,13.725,13.27,13.32,7063761,0
+FMC.US,D,20251222,000000,13.35,13.45,13.07,13.18,3560758,0
+FMC.US,D,20251223,000000,13.13,13.19,12.95,13.13,3186533,0
+FMC.US,D,20251224,000000,13.13,13.47,13.09,13.33,1878035,0
+FMC.US,D,20251226,000000,13.36,13.595,13.26,13.56,2664082,0
+FMC.US,D,20251229,000000,13.47,13.93,13.47,13.83,3568598,0
+FMC.US,D,20251230,000000,13.83,14.155,13.8,13.98,3139825,0
+FMC.US,D,20251231,000000,13.9,14.265,13.81,13.87,3106775,0
+FMC.US,D,20260102,000000,14.04,14.465,13.56,14.34,3554387,0
+FMC.US,D,20260105,000000,14.35,14.455442,13.95,14.09,4569204,0
+FMC.US,D,20260106,000000,14,14.9,13.94,14.85,4537181,0
+FMC.US,D,20260107,000000,14.85,15.03,14.32,14.62,3661567,0
+FMC.US,D,20260108,000000,14.555,15.23,14.49,15.01,3885869,0
+FMC.US,D,20260109,000000,15.1,15.315,14.885,15.2,4014738,0
+FMC.US,D,20260112,000000,15.2,15.55,15.06,15.15,4420561,0
+FMC.US,D,20260113,000000,15.275,15.59,15.23,15.31,3620281,0
+FMC.US,D,20260114,000000,15.45,15.655,15.06,15.14,3205040,0
+FMC.US,D,20260115,000000,15.175,15.48,14.65,15.48,4045339,0
+FMC.US,D,20260116,000000,15.15,15.655,15.02,15.35,3909314,0
+FMC.US,D,20260120,000000,15.01,15.45,14.9041,15.39,3941137,0
+FMC.US,D,20260121,000000,15.65,15.945,15.43,15.91,3235863,0
+FMC.US,D,20260122,000000,16.12,16.74,15.8,16.02,3906090,0
+FMC.US,D,20260123,000000,16.06,16.31,15.925,16.28,2410909,0
+FMC.US,D,20260126,000000,16.345,16.37,15.92,16.13,3190194,0
+FMC.US,D,20260127,000000,16.1299,16.35,15.83,16.08,2379088,0
+FMC.US,D,20260128,000000,16.17,16.395,15.72,16.02,3848402,0
+FMC.US,D,20260129,000000,16.05,16.28,15.56,15.91,4029176,0
+FMC.US,D,20260130,000000,15.775,16.215,15.1401,15.8,5330529,0
+FMC.US,D,20260202,000000,15.535,15.82,15.34,15.65,4338406,0
+FMC.US,D,20260203,000000,15.65,16.22,15.51,16.05,4377645,0
+FMC.US,D,20260204,000000,16.1,17.01,16.06,16.99,9058587,0
+FMC.US,D,20260205,000000,15.09,15.09,12.475,13.67,21200518,0
+FMC.US,D,20260206,000000,13.6,14.835,13.27,14.76,9423231,0
+FMC.US,D,20260209,000000,14.76,15.73,14.75,15.39,7144838,0
+FMC.US,D,20260210,000000,15.41,16.75,15.39,16.01,5831567,0
+FMC.US,D,20260211,000000,16.31,16.43,15.84,16.05,3546011,0
+FMC.US,D,20260212,000000,16.01,16.24,14.39,14.53,4721255,0
+FMC.US,D,20260213,000000,14.51,14.79,14.33,14.34,3020977,0
+FMC.US,D,20260217,000000,14.18,14.75,14.1,14.48,2751456,0
+FMC.US,D,20260218,000000,14.5,14.745,14.25,14.48,2769144,0
diff --git a/daily/us/nyse stocks/1/fn.us.txt b/daily/us/nyse stocks/1/fn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a79c34cc359bd274c787dc07e129f19e8370270e
--- /dev/null
+++ b/daily/us/nyse stocks/1/fn.us.txt	
@@ -0,0 +1,3937 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FN.US,D,20100624,000000,10,10,10,10,0,0
+FN.US,D,20100625,000000,10.95,10.95,10.41,10.75,3161210,0
+FN.US,D,20100628,000000,10.75,10.81,10.55,10.76,120240,0
+FN.US,D,20100629,000000,10.75,10.88,10.66,10.76,270100,0
+FN.US,D,20100630,000000,10.76,10.77,10.64,10.7,180831,0
+FN.US,D,20100701,000000,10.75,10.81,10.66,10.67,192027,0
+FN.US,D,20100702,000000,10.61,10.77,10.61,10.76,86575,0
+FN.US,D,20100706,000000,10.9,11.11,10.7,10.89,148785,0
+FN.US,D,20100707,000000,10.9,11.24,10.9,11.06,178700,0
+FN.US,D,20100708,000000,11.22,11.24,10.9,11.02,56575,0
+FN.US,D,20100709,000000,10.96,11.1,10.96,11,26800,0
+FN.US,D,20100712,000000,11,11,10.8,10.84,58222,0
+FN.US,D,20100713,000000,10.75,11,10.73,10.75,66282,0
+FN.US,D,20100714,000000,10.75,10.79,10.52,10.61,153224,0
+FN.US,D,20100715,000000,10.56,10.73,10.51,10.68,20700,0
+FN.US,D,20100716,000000,10.64,10.94,10.56,10.83,55967,0
+FN.US,D,20100719,000000,10.87,10.99,10.83,10.99,49032,0
+FN.US,D,20100720,000000,10.99,10.99,10.83,10.84,19995,0
+FN.US,D,20100721,000000,10.83,10.85,10.72,10.74,15250,0
+FN.US,D,20100722,000000,10.74,10.83,10.7,10.77,157615,0
+FN.US,D,20100723,000000,10.72,10.75,10.44,10.5,90399,0
+FN.US,D,20100726,000000,10.49,10.53,10.13,10.17,200850,0
+FN.US,D,20100727,000000,10.15,10.2,9.61,10.02,199474,0
+FN.US,D,20100728,000000,10.02,10.2,9.78,10.07,184590,0
+FN.US,D,20100729,000000,10.17,10.3,10.11,10.3,108652,0
+FN.US,D,20100730,000000,10.2,10.23,9.99,10.16,111993,0
+FN.US,D,20100802,000000,10.24,10.24,9.9,10.02,62981,0
+FN.US,D,20100803,000000,9.98,10.22,9.86,9.9,218385,0
+FN.US,D,20100804,000000,9.92,10.84,9.92,10.83,82315,0
+FN.US,D,20100805,000000,10.73,11.14,10.65,11.07,115288,0
+FN.US,D,20100806,000000,11,11.32,10.94,11.25,68826,0
+FN.US,D,20100809,000000,11.27,12.01,11.23,11.74,310012,0
+FN.US,D,20100810,000000,11.7,13.37,11.69,13.09,316126,0
+FN.US,D,20100811,000000,12.91,13.87,12.8,13.61,309137,0
+FN.US,D,20100812,000000,13.56,14.41,13.18,14.3,131734,0
+FN.US,D,20100813,000000,14.4,15.55,14.4,15.45,179573,0
+FN.US,D,20100816,000000,15.65,16.84,15.24,15.59,144297,0
+FN.US,D,20100817,000000,15.53,15.88,14.72,15.21,126693,0
+FN.US,D,20100818,000000,15.11,15.85,14.68,15.74,149243,0
+FN.US,D,20100819,000000,16.5,18.23,15.13,15.17,190521,0
+FN.US,D,20100820,000000,15.4,15.4,13.73,13.85,62446,0
+FN.US,D,20100823,000000,14.32,14.72,13.47,13.77,51609,0
+FN.US,D,20100824,000000,13.78,13.78,12.3,12.42,133947,0
+FN.US,D,20100825,000000,12.55,12.81,11.77,11.85,197361,0
+FN.US,D,20100826,000000,11.66,12.3,11.02,11.24,71064,0
+FN.US,D,20100827,000000,11.14,12.4,11.14,12.39,39251,0
+FN.US,D,20100830,000000,12.4,12.85,12.25,12.56,79363,0
+FN.US,D,20100831,000000,12.43,12.46,12.21,12.21,42973,0
+FN.US,D,20100901,000000,12.25,12.79,12.22,12.52,46918,0
+FN.US,D,20100902,000000,12.53,12.68,12.5,12.67,35505,0
+FN.US,D,20100903,000000,12.75,14.53,12.75,14.04,83342,0
+FN.US,D,20100907,000000,14.04,14.5,13.58,13.93,54746,0
+FN.US,D,20100908,000000,13.97,14.34,13.52,13.98,62680,0
+FN.US,D,20100909,000000,14.08,14.25,13.85,14.12,52105,0
+FN.US,D,20100910,000000,14.17,14.94,13.9,14,72753,0
+FN.US,D,20100913,000000,14.15,14.42,13.93,14.01,80556,0
+FN.US,D,20100914,000000,14,14.28,13.6,13.7,90950,0
+FN.US,D,20100915,000000,13.99,14.66,13.64,14.63,72325,0
+FN.US,D,20100916,000000,14.69,16.25,14.35,16.17,290621,0
+FN.US,D,20100917,000000,16.2,17.04,14.78,15.66,164828,0
+FN.US,D,20100920,000000,15.83,16.75,15.08,15.7,118438,0
+FN.US,D,20100921,000000,15.71,16.61,15.66,15.8,31623,0
+FN.US,D,20100922,000000,15.77,15.9,14.78,15,61426,0
+FN.US,D,20100923,000000,14.98,14.98,13.7,13.74,125331,0
+FN.US,D,20100924,000000,13.8,14.66,13.75,14.52,89945,0
+FN.US,D,20100927,000000,14.52,15.86,14.17,15.65,103022,0
+FN.US,D,20100928,000000,15.7,15.83,14.67,15.7,50863,0
+FN.US,D,20100929,000000,15.79,16.62,14.66,15.46,136525,0
+FN.US,D,20100930,000000,15.49,16.45,15.16,15.82,980654,0
+FN.US,D,20101001,000000,15.95,16.64,15.52,16.41,148829,0
+FN.US,D,20101004,000000,16.41,17.33,16.17,16.77,247228,0
+FN.US,D,20101005,000000,16.9,16.98,16.3,16.71,105217,0
+FN.US,D,20101006,000000,16.83,16.83,15.05,15.39,259529,0
+FN.US,D,20101007,000000,15.35,15.5,14.54,15.11,205835,0
+FN.US,D,20101008,000000,15.06,15.52,14.7,15.06,179586,0
+FN.US,D,20101011,000000,15.1,15.53,15.03,15.38,87932,0
+FN.US,D,20101012,000000,15.33,16.25,14.85,16.23,82418,0
+FN.US,D,20101013,000000,16.1,17.06,16.01,16.83,153552,0
+FN.US,D,20101014,000000,16.89,18.6,16.8,18.17,185127,0
+FN.US,D,20101015,000000,18.51,19.47,18.05,19.19,233959,0
+FN.US,D,20101018,000000,19.28,19.41,18.66,18.81,75393,0
+FN.US,D,20101019,000000,18.6,18.6,17.27,17.49,179479,0
+FN.US,D,20101020,000000,17.51,18,17.45,17.75,45543,0
+FN.US,D,20101021,000000,17.87,17.93,16.26,16.88,120987,0
+FN.US,D,20101022,000000,16.89,16.89,16.05,16.63,33418,0
+FN.US,D,20101025,000000,16.72,16.98,16.21,16.3,101097,0
+FN.US,D,20101026,000000,16.35,16.35,15.83,15.98,84362,0
+FN.US,D,20101027,000000,15.93,16.28,15.81,15.99,55366,0
+FN.US,D,20101028,000000,15.85,15.85,13.85,13.86,302350,0
+FN.US,D,20101029,000000,13.9,14.14,13.53,14.08,78427,0
+FN.US,D,20101101,000000,14.15,14.81,13.07,13.42,117641,0
+FN.US,D,20101102,000000,15.19,15.7,14.19,15.33,154611,0
+FN.US,D,20101103,000000,15.28,15.34,14.92,15.25,60026,0
+FN.US,D,20101104,000000,15.31,15.5,14.84,15.05,96909,0
+FN.US,D,20101105,000000,15.1,15.14,14.87,15.02,70756,0
+FN.US,D,20101108,000000,15.1,15.49,14.79,15.26,65608,0
+FN.US,D,20101109,000000,15.44,16.34,15.28,16.2,82324,0
+FN.US,D,20101110,000000,16.23,17.2,16.19,17.19,93304,0
+FN.US,D,20101111,000000,17.1,18,16.73,18,210386,0
+FN.US,D,20101112,000000,17.75,19.08,17.27,18.97,164578,0
+FN.US,D,20101115,000000,18.99,20.02,18.99,19.7,227601,0
+FN.US,D,20101116,000000,19.69,19.69,16.8,17.01,121414,0
+FN.US,D,20101117,000000,16.97,17.09,16.12,16.49,46878,0
+FN.US,D,20101118,000000,16.91,16.93,16.37,16.53,74898,0
+FN.US,D,20101119,000000,16.49,16.74,16.04,16.56,61042,0
+FN.US,D,20101122,000000,16.45,17.68,16.28,17.48,113232,0
+FN.US,D,20101123,000000,17.26,18.34,17.15,18,236270,0
+FN.US,D,20101124,000000,18.14,19.04,18.03,18.46,115731,0
+FN.US,D,20101126,000000,18.12,18.12,16.93,17.14,54301,0
+FN.US,D,20101129,000000,17.52,18.32,16.78,18.05,155475,0
+FN.US,D,20101130,000000,17.89,18.49,17.17,17.24,438982,0
+FN.US,D,20101201,000000,17.26,17.26,16.28,16.51,192381,0
+FN.US,D,20101202,000000,16.72,16.79,16.23,16.41,71576,0
+FN.US,D,20101203,000000,16.15,17.22,16,17.03,125799,0
+FN.US,D,20101206,000000,16.83,17.43,16.83,17.38,129700,0
+FN.US,D,20101207,000000,17.51,17.77,17.28,17.41,36586,0
+FN.US,D,20101208,000000,17.39,18.26,17.13,18.18,75794,0
+FN.US,D,20101209,000000,18.3,19.96,17.98,19.93,81990,0
+FN.US,D,20101210,000000,19.82,19.92,18.67,19.32,156060,0
+FN.US,D,20101213,000000,19.42,20.84,19.26,20.2,132532,0
+FN.US,D,20101214,000000,20.36,21.24,20.26,21.07,119614,0
+FN.US,D,20101215,000000,21.35,21.48,20.62,21.28,96058,0
+FN.US,D,20101216,000000,21.27,21.43,20.39,21.36,128604,0
+FN.US,D,20101217,000000,21.24,21.38,20.86,21.26,116730,0
+FN.US,D,20101220,000000,21.28,21.86,20.79,21.62,99293,0
+FN.US,D,20101221,000000,21.74,22.74,21.69,21.71,67218,0
+FN.US,D,20101222,000000,21.76,21.76,20.9,21.09,90739,0
+FN.US,D,20101223,000000,21.04,21.14,20.75,21.05,71806,0
+FN.US,D,20101227,000000,20.84,21.26,20.66,21.04,15456,0
+FN.US,D,20101228,000000,21.03,21.72,20.99,21.6,90179,0
+FN.US,D,20101229,000000,21.65,22,20.6,20.79,62582,0
+FN.US,D,20101230,000000,20.82,21.22,20.78,21.06,19759,0
+FN.US,D,20101231,000000,21.26,21.61,21.22,21.5,52126,0
+FN.US,D,20110103,000000,22,22.01,21.19,21.83,223000,0
+FN.US,D,20110104,000000,21.93,22.27,21.49,21.63,34955,0
+FN.US,D,20110105,000000,21.62,21.9,21.37,21.87,117516,0
+FN.US,D,20110106,000000,21.84,21.92,21.67,21.84,45506,0
+FN.US,D,20110107,000000,21.9,22.3,21.84,22.19,73102,0
+FN.US,D,20110110,000000,22.04,23.45,22.04,23.44,186926,0
+FN.US,D,20110111,000000,23.46,24.16,23.38,23.61,104915,0
+FN.US,D,20110112,000000,23.85,24.13,23.64,24.04,133313,0
+FN.US,D,20110113,000000,24.1,25.26,23.85,25.05,125866,0
+FN.US,D,20110114,000000,25.22,26.02,25.17,25.5,117278,0
+FN.US,D,20110118,000000,25.5,25.84,24.79,25.05,57439,0
+FN.US,D,20110119,000000,25,25,22.63,23.4,253962,0
+FN.US,D,20110120,000000,23.16,23.44,22.8,23.3,72284,0
+FN.US,D,20110121,000000,23.52,23.63,22.36,22.4,184805,0
+FN.US,D,20110124,000000,22.29,22.33,21.5,21.98,44167,0
+FN.US,D,20110125,000000,21.93,22.95,21.82,22.73,66983,0
+FN.US,D,20110126,000000,22.65,23.04,22.43,22.6,47173,0
+FN.US,D,20110127,000000,22.66,22.84,22.07,22.21,57530,0
+FN.US,D,20110128,000000,22.49,24.27,22.38,24.11,115008,0
+FN.US,D,20110131,000000,24.31,25.23,23.44,23.95,243212,0
+FN.US,D,20110201,000000,25,26.32,24.84,25.77,290359,0
+FN.US,D,20110202,000000,25.8,26.47,25.72,26.29,188227,0
+FN.US,D,20110203,000000,26.51,27.24,25.99,26.16,404183,0
+FN.US,D,20110204,000000,26.58,28.86,26.35,28.44,581097,0
+FN.US,D,20110207,000000,28.75,29,27.3,27.38,451444,0
+FN.US,D,20110208,000000,27.29,27.55,26.27,27.02,89822,0
+FN.US,D,20110209,000000,26.95,27.87,26.75,27.79,162665,0
+FN.US,D,20110210,000000,27.65,27.85,27.19,27.83,201418,0
+FN.US,D,20110211,000000,27.58,30.01,27.55,30,379412,0
+FN.US,D,20110214,000000,30.16,31.5,30,30.83,354678,0
+FN.US,D,20110215,000000,31.16,31.75,30.71,31.25,158858,0
+FN.US,D,20110216,000000,31.39,31.98,30.63,31.02,247820,0
+FN.US,D,20110218,000000,32,32.91,31.22,31.54,340293,0
+FN.US,D,20110222,000000,30.5,30.5,27.84,27.98,357121,0
+FN.US,D,20110223,000000,28.07,28.28,26.5,27.8,262907,0
+FN.US,D,20110224,000000,27.65,28,27.25,27.66,81688,0
+FN.US,D,20110225,000000,27.7,29.33,27.58,28.99,205871,0
+FN.US,D,20110228,000000,29.21,29.91,28.58,29.23,195987,0
+FN.US,D,20110301,000000,29.2,30,28.96,29.02,210995,0
+FN.US,D,20110302,000000,28.7,28.73,27.74,28.46,168296,0
+FN.US,D,20110303,000000,28.5,29.93,28.31,29.54,324470,0
+FN.US,D,20110304,000000,29.01,29.05,28.5,29,4119328,0
+FN.US,D,20110307,000000,29.15,29.22,26.53,27,696556,0
+FN.US,D,20110308,000000,27.03,27.35,25.65,27.1,271015,0
+FN.US,D,20110309,000000,24.29,24.63,19.8,20.49,3234613,0
+FN.US,D,20110310,000000,20.43,21.64,20.41,21.02,782013,0
+FN.US,D,20110311,000000,21.02,21.06,19.99,20.09,754525,0
+FN.US,D,20110314,000000,19.96,20.98,19.34,20.72,446506,0
+FN.US,D,20110315,000000,19.97,21.15,19.66,21.05,337620,0
+FN.US,D,20110316,000000,20.97,21.85,20.55,20.6,357906,0
+FN.US,D,20110317,000000,21.72,21.72,19.37,19.81,427615,0
+FN.US,D,20110318,000000,19.88,19.97,18.25,18.76,888956,0
+FN.US,D,20110321,000000,19.02,19.65,18.67,19.26,427557,0
+FN.US,D,20110322,000000,19.01,19.38,19,19.25,188983,0
+FN.US,D,20110323,000000,19.49,19.49,18.94,19.08,258040,0
+FN.US,D,20110324,000000,19.36,19.44,18.87,19.03,522948,0
+FN.US,D,20110325,000000,19.05,19.35,18.98,19.1,169521,0
+FN.US,D,20110328,000000,19.18,19.23,19,19.13,196404,0
+FN.US,D,20110329,000000,19.09,19.09,18.35,18.43,426570,0
+FN.US,D,20110330,000000,18.63,18.85,18.29,18.85,555453,0
+FN.US,D,20110331,000000,18.85,20.58,18.82,20.16,453068,0
+FN.US,D,20110401,000000,20.42,20.77,19.83,20.7,437766,0
+FN.US,D,20110404,000000,21.18,21.76,20.79,21.22,517939,0
+FN.US,D,20110405,000000,21.25,21.55,21.03,21.18,304223,0
+FN.US,D,20110406,000000,21.15,21.89,21.14,21.59,302936,0
+FN.US,D,20110407,000000,21.74,22.7,21.74,22.48,451087,0
+FN.US,D,20110408,000000,22.27,22.8,21.74,22.03,264696,0
+FN.US,D,20110411,000000,21.96,22.03,20.35,21.05,246211,0
+FN.US,D,20110412,000000,20.91,20.91,19.86,20.01,200327,0
+FN.US,D,20110413,000000,20.22,20.39,19.85,20.06,93063,0
+FN.US,D,20110414,000000,19.88,20.45,19.69,20.38,77969,0
+FN.US,D,20110415,000000,20.29,20.29,19.9,20.18,93166,0
+FN.US,D,20110418,000000,19.91,20.16,19.15,20,108295,0
+FN.US,D,20110419,000000,20.09,20.29,19.63,19.84,126294,0
+FN.US,D,20110420,000000,20.17,20.83,20.17,20.77,65627,0
+FN.US,D,20110421,000000,21.09,21.19,20.55,20.94,80034,0
+FN.US,D,20110425,000000,20.95,21.57,20.95,21.45,63157,0
+FN.US,D,20110426,000000,21.45,21.56,21.15,21.44,116545,0
+FN.US,D,20110427,000000,21.37,22.99,21.37,22.56,331725,0
+FN.US,D,20110428,000000,22.56,22.92,22.32,22.9,124606,0
+FN.US,D,20110429,000000,22.89,23.08,22.19,23.05,165049,0
+FN.US,D,20110502,000000,23.39,23.45,22.57,22.89,227986,0
+FN.US,D,20110503,000000,22.6,23.54,22.04,22.85,437188,0
+FN.US,D,20110504,000000,22.76,23.42,22.35,23.14,192349,0
+FN.US,D,20110505,000000,22.7,24.13,22.7,23.62,311663,0
+FN.US,D,20110506,000000,23.95,24.51,23.74,23.85,134775,0
+FN.US,D,20110509,000000,23.92,25.55,23.85,25.28,229156,0
+FN.US,D,20110510,000000,25.23,25.9,24.93,25.78,102092,0
+FN.US,D,20110511,000000,25.6,25.71,24.37,24.38,158709,0
+FN.US,D,20110512,000000,24.12,25.77,23.81,25.36,99407,0
+FN.US,D,20110513,000000,25.23,25.49,24.5,24.59,173731,0
+FN.US,D,20110516,000000,24.48,24.83,23.67,23.76,113780,0
+FN.US,D,20110517,000000,23.26,23.57,23,23.22,170889,0
+FN.US,D,20110518,000000,23.15,23.68,23,23.5,76629,0
+FN.US,D,20110519,000000,23.64,24.28,23.49,24.11,71080,0
+FN.US,D,20110520,000000,23.9,24.37,23.5,24.01,61478,0
+FN.US,D,20110523,000000,23.84,24.2,23.8,24,88932,0
+FN.US,D,20110524,000000,23.94,24.07,22.95,22.99,161115,0
+FN.US,D,20110525,000000,23.02,23.15,22.49,22.55,230828,0
+FN.US,D,20110526,000000,22.27,24.17,22.11,23.7,138743,0
+FN.US,D,20110527,000000,23.89,24.03,23.27,23.72,96174,0
+FN.US,D,20110531,000000,23.9,24.33,23.48,23.69,200175,0
+FN.US,D,20110601,000000,23.67,24.08,22.36,22.46,194721,0
+FN.US,D,20110602,000000,22.39,22.95,22.35,22.52,57649,0
+FN.US,D,20110603,000000,22.3,22.48,21.98,22.02,79031,0
+FN.US,D,20110606,000000,22.09,22.19,20.61,20.82,138793,0
+FN.US,D,20110607,000000,20.89,21,20.66,20.78,72894,0
+FN.US,D,20110608,000000,20.56,20.68,19.44,19.86,306310,0
+FN.US,D,20110609,000000,19.6,20.78,19.2,19.91,333800,0
+FN.US,D,20110610,000000,19.62,20.15,19.62,20,149631,0
+FN.US,D,20110613,000000,20.05,20.1,19.65,19.85,165128,0
+FN.US,D,20110614,000000,20.04,21.3,19.98,21.06,78628,0
+FN.US,D,20110615,000000,20.87,21.08,20.24,20.34,120107,0
+FN.US,D,20110616,000000,20.06,20.09,18.37,19.17,534953,0
+FN.US,D,20110617,000000,19.43,19.49,18.69,18.89,305284,0
+FN.US,D,20110620,000000,19,19.98,19,19.56,93289,0
+FN.US,D,20110621,000000,19.72,20.94,19.72,20.34,124132,0
+FN.US,D,20110622,000000,20.28,21.39,20.13,20.86,126440,0
+FN.US,D,20110623,000000,20.58,21.15,20.21,20.89,120821,0
+FN.US,D,20110624,000000,21.01,22.26,20.84,21.83,1382960,0
+FN.US,D,20110627,000000,21.83,23.83,21.83,23.65,245317,0
+FN.US,D,20110628,000000,23.64,24.5,23.64,24.48,124309,0
+FN.US,D,20110629,000000,24.52,24.98,24.15,24.91,75287,0
+FN.US,D,20110630,000000,24.91,25.38,24.16,24.28,172648,0
+FN.US,D,20110701,000000,24.28,24.36,23.82,24.21,156909,0
+FN.US,D,20110705,000000,24.18,24.27,23.5,23.87,140927,0
+FN.US,D,20110706,000000,23.76,24,23.32,23.85,99836,0
+FN.US,D,20110707,000000,24.08,24.13,23.66,23.89,136510,0
+FN.US,D,20110708,000000,23.52,23.96,23.52,23.84,108227,0
+FN.US,D,20110711,000000,21.77,22.7,20.3,21.36,701063,0
+FN.US,D,20110712,000000,21.23,21.32,20.31,20.32,261209,0
+FN.US,D,20110713,000000,20.59,20.59,19.71,19.8,477639,0
+FN.US,D,20110714,000000,19.8,19.87,18.52,18.58,341148,0
+FN.US,D,20110715,000000,18.8,19.77,18.4,18.68,311843,0
+FN.US,D,20110718,000000,18.5,18.84,18.33,18.49,267170,0
+FN.US,D,20110719,000000,18.7,18.87,18.42,18.5,646782,0
+FN.US,D,20110720,000000,18.51,18.57,17.64,18.09,227777,0
+FN.US,D,20110721,000000,18.19,18.64,17.9,18.06,309940,0
+FN.US,D,20110722,000000,18.11,18.73,17.75,18.64,109831,0
+FN.US,D,20110725,000000,18.1,18.92,17.94,18.02,596863,0
+FN.US,D,20110726,000000,18.07,18.14,17.2,17.37,552434,0
+FN.US,D,20110727,000000,17.12,17.21,16.38,16.7,211735,0
+FN.US,D,20110728,000000,16.7,16.82,15.93,16.02,314479,0
+FN.US,D,20110729,000000,15.64,15.73,15.34,15.4,279966,0
+FN.US,D,20110801,000000,15.55,15.61,14.82,14.92,277729,0
+FN.US,D,20110802,000000,14.85,14.97,14.39,14.39,529450,0
+FN.US,D,20110803,000000,14.4,15.11,13.9,15.06,149183,0
+FN.US,D,20110804,000000,14.87,15.36,14.83,15.05,344336,0
+FN.US,D,20110805,000000,15.17,15.2,13.98,14.37,261988,0
+FN.US,D,20110808,000000,13.87,14.03,12.69,12.9,776900,0
+FN.US,D,20110809,000000,13.28,15.38,13.28,15.38,284586,0
+FN.US,D,20110810,000000,14.85,15.75,14.6,14.7,336520,0
+FN.US,D,20110811,000000,14.81,15.05,14.38,14.54,339836,0
+FN.US,D,20110812,000000,14.67,15.36,14.51,15.03,213524,0
+FN.US,D,20110815,000000,15.17,15.61,15.1,15.26,122046,0
+FN.US,D,20110816,000000,16.77,18.74,16.15,17.94,586946,0
+FN.US,D,20110817,000000,18.02,18.03,16.22,16.38,168550,0
+FN.US,D,20110818,000000,15.66,15.68,14.87,15.16,261312,0
+FN.US,D,20110819,000000,14.8,15.02,14.31,14.48,155427,0
+FN.US,D,20110822,000000,14.8,15.45,14.72,15.04,189109,0
+FN.US,D,20110823,000000,15.1,16.41,14.95,16.32,110478,0
+FN.US,D,20110824,000000,16.34,16.93,16.12,16.89,136681,0
+FN.US,D,20110825,000000,16.99,17.05,16.01,16.06,124699,0
+FN.US,D,20110826,000000,15.92,16.99,15.58,16.52,151636,0
+FN.US,D,20110829,000000,16.78,17.58,16.62,17.3,103939,0
+FN.US,D,20110830,000000,17.15,17.64,16.89,16.95,104299,0
+FN.US,D,20110831,000000,17.08,17.3,16.17,16.49,89716,0
+FN.US,D,20110901,000000,16.57,17.28,16.26,16.3,73773,0
+FN.US,D,20110902,000000,16.06,16.55,15.91,15.94,114414,0
+FN.US,D,20110906,000000,15.52,16.25,15.17,16.18,167999,0
+FN.US,D,20110907,000000,16.55,16.83,16.33,16.73,196909,0
+FN.US,D,20110908,000000,16.59,16.88,16,16.01,84247,0
+FN.US,D,20110909,000000,15.78,16.47,15.53,15.68,126895,0
+FN.US,D,20110912,000000,15.46,16.76,15.36,16.38,140382,0
+FN.US,D,20110913,000000,16.55,16.62,16,16.32,158988,0
+FN.US,D,20110914,000000,16.41,18.54,16.29,18.17,342460,0
+FN.US,D,20110915,000000,18.2,18.49,17.91,18.4,134857,0
+FN.US,D,20110916,000000,18.02,18.5,17.62,18.38,155795,0
+FN.US,D,20110919,000000,17.97,18.28,17.76,18.16,179250,0
+FN.US,D,20110920,000000,18.33,19.51,18.15,18.76,198844,0
+FN.US,D,20110921,000000,18.75,19.21,18.56,18.84,235516,0
+FN.US,D,20110922,000000,18.2,18.97,17.89,18.47,227543,0
+FN.US,D,20110923,000000,18.47,19.13,18.2,19,307097,0
+FN.US,D,20110926,000000,19.22,19.54,18.73,19.52,244301,0
+FN.US,D,20110927,000000,19.97,21.09,19.61,20.51,305469,0
+FN.US,D,20110928,000000,20.53,20.67,19.35,19.63,314182,0
+FN.US,D,20110929,000000,20.07,20.26,18.93,19.75,279051,0
+FN.US,D,20110930,000000,19.32,19.77,18.58,18.7,271214,0
+FN.US,D,20111003,000000,18.51,18.81,17.5,17.52,289072,0
+FN.US,D,20111004,000000,17.29,18.86,17.06,18.77,233940,0
+FN.US,D,20111005,000000,18.79,19.5,18.56,19.34,118637,0
+FN.US,D,20111006,000000,19.37,20.08,19.04,19.71,124472,0
+FN.US,D,20111007,000000,19.77,20.23,19.22,19.86,86330,0
+FN.US,D,20111010,000000,20.26,20.47,19.66,20.03,184184,0
+FN.US,D,20111011,000000,19.8,20.22,19.44,19.52,157951,0
+FN.US,D,20111012,000000,19.61,19.72,18.58,18.75,232110,0
+FN.US,D,20111013,000000,18.52,18.73,17.85,17.99,141460,0
+FN.US,D,20111014,000000,18.15,18.35,17.89,18.18,265571,0
+FN.US,D,20111017,000000,18.02,18.02,17.11,17.16,137333,0
+FN.US,D,20111018,000000,17.22,17.26,16.66,16.9,263513,0
+FN.US,D,20111019,000000,16.86,16.98,15.42,15.65,545037,0
+FN.US,D,20111020,000000,15.75,15.75,14.96,15.64,360413,0
+FN.US,D,20111021,000000,15.89,16.25,15.26,16.09,310386,0
+FN.US,D,20111024,000000,16,16.02,15.25,15.79,422024,0
+FN.US,D,20111025,000000,15.14,15.38,12.04,12.25,1399154,0
+FN.US,D,20111026,000000,12.16,12.5,11.54,11.95,722536,0
+FN.US,D,20111027,000000,12.5,13.26,12.36,13.05,574732,0
+FN.US,D,20111028,000000,13,13.07,12.75,12.83,311586,0
+FN.US,D,20111031,000000,12.45,12.6,12.39,12.4,235622,0
+FN.US,D,20111101,000000,11.81,12.31,11.75,12.1,177228,0
+FN.US,D,20111102,000000,12.38,13.66,12.38,13.53,434288,0
+FN.US,D,20111103,000000,14.07,14.67,13.91,14.24,462223,0
+FN.US,D,20111104,000000,14.21,14.22,13.89,14.11,128947,0
+FN.US,D,20111107,000000,14.05,14.21,13.62,13.73,127610,0
+FN.US,D,20111108,000000,13.48,16.14,13.48,14.33,457647,0
+FN.US,D,20111109,000000,13.98,14.16,13.33,13.4,252034,0
+FN.US,D,20111110,000000,13.62,14.16,13.18,14.12,167395,0
+FN.US,D,20111111,000000,14.34,14.34,13.93,14.03,108632,0
+FN.US,D,20111114,000000,13.94,14,13.48,13.72,139482,0
+FN.US,D,20111115,000000,13.63,14.17,13.52,14.08,134539,0
+FN.US,D,20111116,000000,14.06,14.5,13.85,14.22,175233,0
+FN.US,D,20111117,000000,14.2,14.32,13.7,14.03,549750,0
+FN.US,D,20111118,000000,14.09,14.48,13.81,14,159401,0
+FN.US,D,20111121,000000,13.57,14.38,13.46,14.3,184405,0
+FN.US,D,20111122,000000,13.92,14.32,13.88,13.94,146975,0
+FN.US,D,20111123,000000,13.77,13.77,13.33,13.38,307260,0
+FN.US,D,20111125,000000,13.35,13.45,13.12,13.39,145905,0
+FN.US,D,20111128,000000,13.83,13.98,13.72,13.85,195220,0
+FN.US,D,20111129,000000,13.88,14,13.58,13.7,99773,0
+FN.US,D,20111130,000000,14.46,14.51,14.1,14.19,310142,0
+FN.US,D,20111201,000000,14.13,14.26,14.12,14.16,183052,0
+FN.US,D,20111202,000000,14.39,14.5,14.17,14.24,149614,0
+FN.US,D,20111205,000000,14.5,14.5,13.96,14.13,153492,0
+FN.US,D,20111206,000000,14.11,14.41,13.98,14.3,195467,0
+FN.US,D,20111207,000000,14.19,14.29,13.96,14.15,150934,0
+FN.US,D,20111208,000000,14.05,14.22,13.75,13.89,113817,0
+FN.US,D,20111209,000000,13.89,14.01,13.68,13.97,188573,0
+FN.US,D,20111212,000000,13.55,13.85,13.4,13.77,126003,0
+FN.US,D,20111213,000000,13.93,14.04,13.59,13.76,207097,0
+FN.US,D,20111214,000000,13.64,13.79,13.45,13.76,89976,0
+FN.US,D,20111215,000000,13.95,14,13.65,13.95,135656,0
+FN.US,D,20111216,000000,14.08,14.11,13.7,13.85,202905,0
+FN.US,D,20111219,000000,14.04,14.04,13.31,13.33,195884,0
+FN.US,D,20111220,000000,13.65,13.89,13.56,13.71,301296,0
+FN.US,D,20111221,000000,13.6,16.08,13.48,14.09,104002,0
+FN.US,D,20111222,000000,14.18,14.69,14.15,14.63,60666,0
+FN.US,D,20111223,000000,14.68,15.07,14.32,15,109366,0
+FN.US,D,20111227,000000,14.9,15.3,14.75,15.03,424008,0
+FN.US,D,20111228,000000,14.99,15,14,14.11,327518,0
+FN.US,D,20111229,000000,14.11,14.2,13.75,13.86,219661,0
+FN.US,D,20111230,000000,13.85,14.1,13.21,13.68,279142,0
+FN.US,D,20120103,000000,14.01,14.91,14.01,14.85,153817,0
+FN.US,D,20120104,000000,14.69,15,14.13,14.21,78945,0
+FN.US,D,20120105,000000,14.63,15.27,14.61,14.85,165515,0
+FN.US,D,20120106,000000,14.83,15,14.71,14.81,120641,0
+FN.US,D,20120109,000000,14.87,15.34,14.67,15.28,83945,0
+FN.US,D,20120110,000000,15.49,15.89,15.49,15.64,111263,0
+FN.US,D,20120111,000000,15.54,15.82,15.44,15.75,105303,0
+FN.US,D,20120112,000000,15.81,16.13,15.56,16.08,140659,0
+FN.US,D,20120113,000000,15.85,16.24,15.85,16.18,74819,0
+FN.US,D,20120117,000000,16.36,16.62,16.25,16.32,76126,0
+FN.US,D,20120118,000000,16.33,16.79,16.29,16.67,53390,0
+FN.US,D,20120119,000000,16.76,16.95,16.64,16.75,59951,0
+FN.US,D,20120120,000000,16.75,16.82,16.38,16.71,197548,0
+FN.US,D,20120123,000000,16.62,16.92,16.23,16.65,54234,0
+FN.US,D,20120124,000000,17.09,17.29,16.6,17.11,135954,0
+FN.US,D,20120125,000000,17.07,17.44,17.03,17.41,152780,0
+FN.US,D,20120126,000000,17.52,17.87,17.03,17.24,116909,0
+FN.US,D,20120127,000000,17.03,17.38,16.81,16.91,82621,0
+FN.US,D,20120130,000000,16.95,16.97,16.25,16.35,95475,0
+FN.US,D,20120131,000000,16.49,16.74,16.25,16.47,151673,0
+FN.US,D,20120201,000000,16.61,17.31,16.61,17.21,114828,0
+FN.US,D,20120202,000000,17.32,17.72,17.29,17.59,126748,0
+FN.US,D,20120203,000000,17.93,18.45,17.84,18.16,104617,0
+FN.US,D,20120206,000000,17.77,18.1,17.75,17.82,97788,0
+FN.US,D,20120207,000000,21.03,21.04,18.62,19.07,841962,0
+FN.US,D,20120208,000000,17.28,20.71,17.28,20.49,469124,0
+FN.US,D,20120209,000000,20.45,20.5,19.34,19.36,142930,0
+FN.US,D,20120210,000000,19.01,19.22,18.47,18.8,212093,0
+FN.US,D,20120213,000000,19,19.13,18.77,19,228227,0
+FN.US,D,20120214,000000,18.91,19.33,18.87,19.2,204843,0
+FN.US,D,20120215,000000,19.24,19.26,18.7,18.81,244812,0
+FN.US,D,20120216,000000,18.79,18.79,16.44,18.05,539464,0
+FN.US,D,20120217,000000,18.09,18.53,17.87,18.11,137043,0
+FN.US,D,20120221,000000,18.18,18.19,17.96,18.16,105868,0
+FN.US,D,20120222,000000,18.14,18.18,17.71,18.12,78269,0
+FN.US,D,20120223,000000,18.12,18.6,17.94,18.6,235905,0
+FN.US,D,20120224,000000,18.54,18.58,18.03,18.37,123811,0
+FN.US,D,20120227,000000,18.28,18.59,17.88,18.52,162651,0
+FN.US,D,20120228,000000,18.52,19.04,18,18.21,262473,0
+FN.US,D,20120229,000000,18.24,18.28,17.5,17.87,169554,0
+FN.US,D,20120301,000000,17.8,19.2,17.4,18.6,439112,0
+FN.US,D,20120302,000000,18.65,18.97,17.84,17.87,117415,0
+FN.US,D,20120305,000000,17.91,18.2,16.96,17.21,152659,0
+FN.US,D,20120306,000000,16.96,17.02,15.53,15.89,338476,0
+FN.US,D,20120307,000000,15.95,16.3,15.86,16.11,423216,0
+FN.US,D,20120308,000000,16.25,16.69,16.23,16.49,102522,0
+FN.US,D,20120309,000000,16.51,17.42,16.47,17.27,139886,0
+FN.US,D,20120312,000000,17.37,17.9,17.18,17.88,180445,0
+FN.US,D,20120313,000000,18,18.85,17.97,18.82,187101,0
+FN.US,D,20120314,000000,18.78,18.8,18.31,18.53,113221,0
+FN.US,D,20120315,000000,18.55,19.39,18.55,19.24,264013,0
+FN.US,D,20120316,000000,19.29,19.34,18.47,18.64,135051,0
+FN.US,D,20120319,000000,18.68,19.01,18.43,18.68,72280,0
+FN.US,D,20120320,000000,18.53,18.68,18,18.11,96504,0
+FN.US,D,20120321,000000,18.12,18.28,17.92,18.09,109412,0
+FN.US,D,20120322,000000,17.85,17.98,17.64,17.84,82550,0
+FN.US,D,20120323,000000,17.81,18.44,17.79,18.4,65559,0
+FN.US,D,20120326,000000,18.73,19.53,18.61,19.42,101497,0
+FN.US,D,20120327,000000,19.2,19.54,18.51,18.52,243081,0
+FN.US,D,20120328,000000,18.58,18.58,17.75,17.8,70637,0
+FN.US,D,20120329,000000,17.59,18.08,17.59,17.91,126173,0
+FN.US,D,20120330,000000,18.11,18.11,17.68,17.71,60507,0
+FN.US,D,20120402,000000,17.97,18.46,17.9,18.07,84969,0
+FN.US,D,20120403,000000,18.04,18.15,17.65,17.78,57024,0
+FN.US,D,20120404,000000,17.51,17.72,17.22,17.3,88720,0
+FN.US,D,20120405,000000,17.26,17.4,16.9,16.93,62024,0
+FN.US,D,20120409,000000,16.31,17.08,16.23,16.78,246450,0
+FN.US,D,20120410,000000,16.76,16.78,16.21,16.29,116604,0
+FN.US,D,20120411,000000,16.47,16.99,16.47,16.64,263554,0
+FN.US,D,20120412,000000,16.65,16.97,16.59,16.77,132038,0
+FN.US,D,20120413,000000,16.7,16.79,16.44,16.47,82988,0
+FN.US,D,20120416,000000,16.64,16.69,15.9,15.98,140933,0
+FN.US,D,20120417,000000,16.19,16.81,16.19,16.73,251925,0
+FN.US,D,20120418,000000,16.58,16.65,16.08,16.32,95560,0
+FN.US,D,20120419,000000,16.38,16.6,15.95,15.99,105929,0
+FN.US,D,20120420,000000,16.15,16.43,16.04,16.12,81756,0
+FN.US,D,20120423,000000,15.8,15.8,15.28,15.29,105032,0
+FN.US,D,20120424,000000,15.3,16.1,15.25,15.73,150364,0
+FN.US,D,20120425,000000,16.03,16.4,15.91,16.15,246805,0
+FN.US,D,20120426,000000,16,16.81,15.92,16.8,151700,0
+FN.US,D,20120427,000000,16.78,16.85,16.59,16.79,113091,0
+FN.US,D,20120430,000000,16.74,16.91,16.55,16.82,105805,0
+FN.US,D,20120501,000000,16.76,17.08,16.11,16.12,123629,0
+FN.US,D,20120502,000000,16.02,16.06,15.66,15.9,72821,0
+FN.US,D,20120503,000000,15.82,16.01,15.43,15.46,151482,0
+FN.US,D,20120504,000000,15.33,15.41,14.95,15.01,86363,0
+FN.US,D,20120507,000000,15,15.28,14.9,15,112738,0
+FN.US,D,20120508,000000,14.24,14.24,13.5,13.78,426467,0
+FN.US,D,20120509,000000,13.53,13.86,13.38,13.74,242358,0
+FN.US,D,20120510,000000,13.9,13.9,12.7,12.83,305817,0
+FN.US,D,20120511,000000,12.7,13.09,12.43,12.94,250828,0
+FN.US,D,20120514,000000,12.79,12.84,12.31,12.51,142321,0
+FN.US,D,20120515,000000,12.5,13.35,12.5,13.09,200731,0
+FN.US,D,20120516,000000,13.08,13.25,11.65,11.69,191421,0
+FN.US,D,20120517,000000,11.64,11.64,10.71,10.75,192175,0
+FN.US,D,20120518,000000,10.74,10.74,10.19,10.5,301403,0
+FN.US,D,20120521,000000,10.53,11.66,10.53,11.6,181258,0
+FN.US,D,20120522,000000,11.66,11.93,11.32,11.76,138950,0
+FN.US,D,20120523,000000,11.59,11.59,11.25,11.46,84192,0
+FN.US,D,20120524,000000,11.5,11.54,11.25,11.39,81896,0
+FN.US,D,20120525,000000,11.39,11.54,11.31,11.44,99947,0
+FN.US,D,20120529,000000,11.59,11.68,11.39,11.55,120397,0
+FN.US,D,20120530,000000,11.36,11.47,11.07,11.08,133837,0
+FN.US,D,20120531,000000,11.14,11.86,11.14,11.66,270448,0
+FN.US,D,20120601,000000,11.19,11.38,10.94,11.09,139049,0
+FN.US,D,20120604,000000,11.16,11.35,10.95,11.03,175407,0
+FN.US,D,20120605,000000,10.93,11.75,10.93,11.71,97861,0
+FN.US,D,20120606,000000,11.83,12.46,11.72,12.32,133231,0
+FN.US,D,20120607,000000,12.59,12.74,12.2,12.61,159110,0
+FN.US,D,20120608,000000,12.57,12.83,12.34,12.8,78302,0
+FN.US,D,20120611,000000,13.02,13.21,12.53,12.56,235115,0
+FN.US,D,20120612,000000,12.2,12.41,11.87,11.99,148572,0
+FN.US,D,20120613,000000,11.82,11.82,11.44,11.56,171097,0
+FN.US,D,20120614,000000,11.61,11.89,11.38,11.73,130508,0
+FN.US,D,20120615,000000,11.76,12.52,11.76,12.42,212434,0
+FN.US,D,20120618,000000,12.28,12.36,12.13,12.22,150545,0
+FN.US,D,20120619,000000,12.27,12.42,12.05,12.4,198864,0
+FN.US,D,20120620,000000,12.39,12.39,11.94,12.17,145102,0
+FN.US,D,20120621,000000,12.17,12.17,11.68,11.71,150684,0
+FN.US,D,20120622,000000,11.85,12.3,11.85,12.17,881000,0
+FN.US,D,20120625,000000,11.53,11.96,11.53,11.74,111632,0
+FN.US,D,20120626,000000,11.83,11.91,11.5,11.55,123301,0
+FN.US,D,20120627,000000,11.62,11.62,11.36,11.49,181128,0
+FN.US,D,20120628,000000,11.34,11.61,11.25,11.52,165961,0
+FN.US,D,20120629,000000,11.85,12.58,11.83,12.55,146033,0
+FN.US,D,20120702,000000,12.57,12.85,12.1,12.22,144725,0
+FN.US,D,20120703,000000,12.21,12.41,12.21,12.41,93767,0
+FN.US,D,20120705,000000,12.37,12.9,12.37,12.86,40595,0
+FN.US,D,20120706,000000,12.69,12.74,12.34,12.56,111854,0
+FN.US,D,20120709,000000,12.57,12.63,12.25,12.25,101186,0
+FN.US,D,20120710,000000,12.4,12.74,11.92,12.16,85484,0
+FN.US,D,20120711,000000,12.12,12.29,12.05,12.13,99717,0
+FN.US,D,20120712,000000,11.98,11.98,11.5,11.58,123444,0
+FN.US,D,20120713,000000,11.49,11.76,11.28,11.36,123547,0
+FN.US,D,20120716,000000,11.29,11.32,11.01,11.15,84800,0
+FN.US,D,20120717,000000,11.2,11.37,11.01,11.13,187804,0
+FN.US,D,20120718,000000,11.11,11.71,11.11,11.53,80555,0
+FN.US,D,20120719,000000,11.65,11.79,11.53,11.67,64189,0
+FN.US,D,20120720,000000,11.51,11.61,11.3,11.36,94738,0
+FN.US,D,20120723,000000,11.09,11.17,10.98,10.98,71059,0
+FN.US,D,20120724,000000,11,11.34,10.9,11.13,126205,0
+FN.US,D,20120725,000000,11.24,11.72,11.24,11.5,74632,0
+FN.US,D,20120726,000000,11.75,12.01,11.75,11.97,126314,0
+FN.US,D,20120727,000000,12,12.98,12,12.91,102327,0
+FN.US,D,20120730,000000,12.91,13.32,12.84,13.2,112975,0
+FN.US,D,20120731,000000,13.18,13.5,13.01,13.28,203915,0
+FN.US,D,20120801,000000,13.36,13.44,12.55,12.56,193669,0
+FN.US,D,20120802,000000,12.35,12.85,12.23,12.5,101716,0
+FN.US,D,20120803,000000,12.79,12.9,12.56,12.6,135371,0
+FN.US,D,20120806,000000,12.6,12.98,12.6,12.63,65492,0
+FN.US,D,20120807,000000,12.72,12.89,12.23,12.26,109876,0
+FN.US,D,20120808,000000,12.24,12.26,11.74,11.82,60866,0
+FN.US,D,20120809,000000,11.77,12,11.64,11.96,82214,0
+FN.US,D,20120810,000000,11.92,12,11.82,11.98,50476,0
+FN.US,D,20120813,000000,11.92,11.99,11.59,11.86,60154,0
+FN.US,D,20120814,000000,12,12,11.4,11.46,76551,0
+FN.US,D,20120815,000000,11.47,12,11.47,11.95,135313,0
+FN.US,D,20120816,000000,11.98,12.91,11.81,12.7,239323,0
+FN.US,D,20120817,000000,12.66,13.2,12.66,13.12,104525,0
+FN.US,D,20120820,000000,13.07,13.39,12.95,13.37,135000,0
+FN.US,D,20120821,000000,13.72,14.2,12.74,12.79,265321,0
+FN.US,D,20120822,000000,12.71,12.87,12.54,12.67,77791,0
+FN.US,D,20120823,000000,12.62,12.62,12.14,12.22,55428,0
+FN.US,D,20120824,000000,12.12,12.27,11.99,12.1,109206,0
+FN.US,D,20120827,000000,12.18,12.18,11.94,12.04,52418,0
+FN.US,D,20120828,000000,12,12.15,11.97,12.09,65605,0
+FN.US,D,20120829,000000,12.09,12.09,11.84,11.94,42061,0
+FN.US,D,20120830,000000,11.75,11.9,11.61,11.79,84940,0
+FN.US,D,20120831,000000,11.98,12.05,11.73,11.98,42328,0
+FN.US,D,20120904,000000,11.99,12.04,11.75,11.95,66277,0
+FN.US,D,20120905,000000,12.01,12.1,11.87,11.97,113530,0
+FN.US,D,20120906,000000,12.09,12.58,12.04,12.53,156026,0
+FN.US,D,20120907,000000,12.5,12.6,12.09,12.31,123923,0
+FN.US,D,20120910,000000,12.29,12.34,12,12.06,102206,0
+FN.US,D,20120911,000000,11.92,12.06,11.7,12,257223,0
+FN.US,D,20120912,000000,12.02,12.07,11.94,12.01,139341,0
+FN.US,D,20120913,000000,12.03,12.2,11.82,12.08,126433,0
+FN.US,D,20120914,000000,12.19,12.84,12.19,12.74,236503,0
+FN.US,D,20120917,000000,12.65,12.66,12.45,12.62,159900,0
+FN.US,D,20120918,000000,12.58,12.87,12.53,12.66,69721,0
+FN.US,D,20120919,000000,12.69,12.7,12.35,12.4,86556,0
+FN.US,D,20120920,000000,12.31,12.4,12.12,12.18,78653,0
+FN.US,D,20120921,000000,12.23,12.24,11.73,11.84,135592,0
+FN.US,D,20120924,000000,11.69,11.81,11.38,11.44,115667,0
+FN.US,D,20120925,000000,11.55,12.05,11.55,11.81,236229,0
+FN.US,D,20120926,000000,11.8,11.87,11.56,11.65,41206,0
+FN.US,D,20120927,000000,11.55,12.05,11.5,11.89,74442,0
+FN.US,D,20120928,000000,11.77,11.88,11.57,11.59,34697,0
+FN.US,D,20121001,000000,11.68,11.75,11.3,11.5,104205,0
+FN.US,D,20121002,000000,11.62,11.87,11.5,11.84,113368,0
+FN.US,D,20121003,000000,11.92,11.92,11.43,11.44,77256,0
+FN.US,D,20121004,000000,11.52,11.61,11.2,11.49,76668,0
+FN.US,D,20121005,000000,11.58,11.73,11.51,11.6,55938,0
+FN.US,D,20121008,000000,11.49,11.49,10.92,10.97,101816,0
+FN.US,D,20121009,000000,10.94,11.03,9.91,10,183348,0
+FN.US,D,20121010,000000,10.03,10.15,9.71,9.95,91215,0
+FN.US,D,20121011,000000,10.06,10.21,9.97,10.17,86794,0
+FN.US,D,20121012,000000,10.15,10.19,9.88,10.07,270151,0
+FN.US,D,20121015,000000,10.15,10.26,10.06,10.22,68638,0
+FN.US,D,20121016,000000,10.3,10.49,10.25,10.27,134415,0
+FN.US,D,20121017,000000,10.1,10.31,10.1,10.16,71825,0
+FN.US,D,20121018,000000,10.15,10.16,9.79,9.82,86002,0
+FN.US,D,20121019,000000,9.73,9.73,9.25,9.35,154765,0
+FN.US,D,20121022,000000,9.33,9.52,9.33,9.5,63869,0
+FN.US,D,20121023,000000,9.4,9.68,9.4,9.59,64134,0
+FN.US,D,20121024,000000,9.67,9.67,9.45,9.5,73314,0
+FN.US,D,20121025,000000,9.62,9.62,9.43,9.52,58978,0
+FN.US,D,20121026,000000,9.49,9.59,9.48,9.53,50981,0
+FN.US,D,20121031,000000,9.62,9.65,9.37,9.63,345000,0
+FN.US,D,20121101,000000,9.63,10.12,9.63,10,152279,0
+FN.US,D,20121102,000000,10.06,10.06,9.4,9.49,128836,0
+FN.US,D,20121105,000000,9.5,9.82,9.45,9.7,88778,0
+FN.US,D,20121106,000000,10.73,13.09,10.73,12.75,718807,0
+FN.US,D,20121107,000000,12.58,12.74,12.15,12.48,143497,0
+FN.US,D,20121108,000000,11.49,12.09,11.49,12,145919,0
+FN.US,D,20121109,000000,11.94,12.11,11.88,11.97,167360,0
+FN.US,D,20121112,000000,12.03,12.09,11.92,12,54798,0
+FN.US,D,20121113,000000,11.88,11.99,11.76,11.81,52314,0
+FN.US,D,20121114,000000,11.9,11.99,11.75,11.75,78946,0
+FN.US,D,20121115,000000,11.74,11.75,11.44,11.52,47891,0
+FN.US,D,20121116,000000,11.48,11.53,10.82,11.12,93100,0
+FN.US,D,20121119,000000,11.3,11.61,11.19,11.35,53154,0
+FN.US,D,20121120,000000,11.3,11.3,10.96,11.24,53086,0
+FN.US,D,20121121,000000,11.31,12.44,11.31,12,59672,0
+FN.US,D,20121123,000000,12.1,12.1,11.89,12.02,19792,0
+FN.US,D,20121126,000000,11.93,12.4,11.93,12.33,38160,0
+FN.US,D,20121127,000000,12.26,12.62,11.72,11.98,143186,0
+FN.US,D,20121128,000000,11.86,12.23,11.86,12.11,73160,0
+FN.US,D,20121129,000000,12.1,12.3,12.1,12.27,135337,0
+FN.US,D,20121130,000000,12.35,12.59,12.06,12.42,214945,0
+FN.US,D,20121203,000000,12.45,12.6,12.16,12.26,43587,0
+FN.US,D,20121204,000000,12.29,12.41,12.07,12.27,55869,0
+FN.US,D,20121205,000000,12.34,12.34,11.96,12.04,57783,0
+FN.US,D,20121206,000000,12.14,12.19,11.96,12.05,171054,0
+FN.US,D,20121207,000000,12.05,12.07,11.87,11.97,59399,0
+FN.US,D,20121210,000000,11.99,12.03,11.84,11.86,77058,0
+FN.US,D,20121211,000000,12.02,12.09,11.83,11.87,90383,0
+FN.US,D,20121212,000000,11.85,12.08,11.76,11.83,49618,0
+FN.US,D,20121213,000000,11.91,12.2,11.91,12.01,329091,0
+FN.US,D,20121214,000000,12,12.21,11.7,11.91,78471,0
+FN.US,D,20121217,000000,11.95,12.1,11.83,12.07,74062,0
+FN.US,D,20121218,000000,12.05,12.48,12.05,12.46,227650,0
+FN.US,D,20121219,000000,12.49,12.77,12.31,12.57,213722,0
+FN.US,D,20121220,000000,12.58,13.15,12.55,13.02,199401,0
+FN.US,D,20121221,000000,12.74,13.18,12.73,13.06,236679,0
+FN.US,D,20121224,000000,13.03,13.32,12.7,13.07,36154,0
+FN.US,D,20121226,000000,13.13,13.25,12.92,13.01,42454,0
+FN.US,D,20121227,000000,13,13.23,12.9,13.06,64564,0
+FN.US,D,20121228,000000,12.93,13.21,12.84,12.97,46468,0
+FN.US,D,20121231,000000,13,13.33,12.91,13.14,99257,0
+FN.US,D,20130102,000000,13.45,13.86,13.45,13.54,144336,0
+FN.US,D,20130103,000000,13.6,13.78,13.46,13.64,64630,0
+FN.US,D,20130104,000000,13.74,13.83,13.46,13.53,50451,0
+FN.US,D,20130107,000000,13.37,13.5,13.14,13.19,34483,0
+FN.US,D,20130108,000000,13.15,13.47,12.92,12.99,46648,0
+FN.US,D,20130109,000000,13.08,13.14,12.92,13.03,159657,0
+FN.US,D,20130110,000000,13.09,13.11,12.93,13,222440,0
+FN.US,D,20130111,000000,13.02,13.09,12.94,12.98,74951,0
+FN.US,D,20130114,000000,12.68,13.12,12.68,13.03,93194,0
+FN.US,D,20130115,000000,12.95,13.09,12.95,13.04,100518,0
+FN.US,D,20130116,000000,12.98,13.14,12.98,13.08,135420,0
+FN.US,D,20130117,000000,13.11,13.45,13.11,13.34,95172,0
+FN.US,D,20130118,000000,13.94,14.14,13.49,13.62,268319,0
+FN.US,D,20130122,000000,13.63,13.63,13.47,13.61,159611,0
+FN.US,D,20130123,000000,13.57,13.62,13.45,13.59,97500,0
+FN.US,D,20130124,000000,13.6,13.97,13.59,13.91,89913,0
+FN.US,D,20130125,000000,14.04,14.1,13.91,14.07,83443,0
+FN.US,D,20130128,000000,14.09,14.5,14.08,14.25,167100,0
+FN.US,D,20130129,000000,14.12,14.13,13.43,13.46,143721,0
+FN.US,D,20130130,000000,13.45,13.57,13.17,13.27,61272,0
+FN.US,D,20130131,000000,13.51,14.76,13.51,14.64,698533,0
+FN.US,D,20130201,000000,14.79,15.09,14.33,14.43,409496,0
+FN.US,D,20130204,000000,14.38,15.24,14.37,14.53,534183,0
+FN.US,D,20130205,000000,14.88,16.24,14.83,15.92,669530,0
+FN.US,D,20130206,000000,15.75,16,15.54,15.97,263032,0
+FN.US,D,20130207,000000,15.94,16.1,15.55,15.92,109537,0
+FN.US,D,20130208,000000,15.84,15.98,15.76,15.91,53960,0
+FN.US,D,20130211,000000,15.91,16,15.73,16,51089,0
+FN.US,D,20130212,000000,16,16,15.5,15.96,110155,0
+FN.US,D,20130213,000000,15.93,16.04,15.75,16.01,53701,0
+FN.US,D,20130214,000000,15.9,16.19,15.9,16.12,50724,0
+FN.US,D,20130215,000000,16.12,16.55,16.12,16.44,81825,0
+FN.US,D,20130219,000000,16.41,16.5,16.23,16.45,111765,0
+FN.US,D,20130220,000000,16.43,16.43,16.08,16.13,144841,0
+FN.US,D,20130221,000000,16.12,16.12,15.52,16.02,143730,0
+FN.US,D,20130222,000000,16.09,16.09,15.93,16.06,23745,0
+FN.US,D,20130225,000000,16.14,16.65,15.9,15.94,109936,0
+FN.US,D,20130226,000000,16.02,16.28,15.82,16.07,205871,0
+FN.US,D,20130227,000000,16.1,16.76,16.07,16.61,112775,0
+FN.US,D,20130228,000000,16.58,16.58,16.29,16.41,110968,0
+FN.US,D,20130301,000000,16.27,16.52,16.11,16.45,75680,0
+FN.US,D,20130304,000000,16.43,16.49,16.04,16.2,95005,0
+FN.US,D,20130305,000000,16.22,16.28,16.05,16.18,84274,0
+FN.US,D,20130306,000000,16.26,16.31,15.8,16.19,128839,0
+FN.US,D,20130307,000000,16.27,16.98,16.21,16.81,244878,0
+FN.US,D,20130308,000000,17.05,17.19,16.85,16.88,98214,0
+FN.US,D,20130311,000000,16.85,16.93,16.45,16.5,92950,0
+FN.US,D,20130312,000000,16.49,16.52,15.79,15.85,138628,0
+FN.US,D,20130313,000000,15.77,15.77,14.85,14.99,294500,0
+FN.US,D,20130314,000000,14.96,15.2,14.68,14.72,323892,0
+FN.US,D,20130315,000000,14.59,14.6,13.68,13.82,2919534,0
+FN.US,D,20130318,000000,13.66,14.21,13.43,14.18,554341,0
+FN.US,D,20130319,000000,14.2,14.31,13.92,13.97,451887,0
+FN.US,D,20130320,000000,14.05,14.22,13.88,14,337150,0
+FN.US,D,20130321,000000,13.9,14.03,13.75,14,481237,0
+FN.US,D,20130322,000000,13.99,14.07,13.76,14,296833,0
+FN.US,D,20130325,000000,14.02,14.13,13.77,13.89,106070,0
+FN.US,D,20130326,000000,13.96,14.16,13.9,14.1,382799,0
+FN.US,D,20130327,000000,14.12,14.26,13.99,14.19,211715,0
+FN.US,D,20130328,000000,14.23,14.85,14.16,14.61,340604,0
+FN.US,D,20130401,000000,14.56,14.7,13.98,14.04,185632,0
+FN.US,D,20130402,000000,14.13,14.25,13.62,13.81,243288,0
+FN.US,D,20130403,000000,13.81,13.93,13.14,13.33,463110,0
+FN.US,D,20130404,000000,13.41,13.6,13.3,13.48,243014,0
+FN.US,D,20130405,000000,13.1,13.25,12.96,13.05,320199,0
+FN.US,D,20130408,000000,13.05,13.49,12.97,13.45,210815,0
+FN.US,D,20130409,000000,13.59,13.6,13.37,13.42,112205,0
+FN.US,D,20130410,000000,13.51,14.47,13.41,14.4,396484,0
+FN.US,D,20130411,000000,14.25,14.3,14.04,14.06,127123,0
+FN.US,D,20130412,000000,13.98,13.99,13.57,13.78,96857,0
+FN.US,D,20130415,000000,13.68,13.68,13.35,13.45,284088,0
+FN.US,D,20130416,000000,13.56,13.73,13.39,13.52,184596,0
+FN.US,D,20130417,000000,13.38,13.44,13.09,13.22,269606,0
+FN.US,D,20130418,000000,13.26,13.26,12.91,13,158489,0
+FN.US,D,20130419,000000,13.03,13.15,12.86,13.02,121413,0
+FN.US,D,20130422,000000,13.12,13.24,12.78,13.04,153960,0
+FN.US,D,20130423,000000,13.16,13.64,13.16,13.59,137601,0
+FN.US,D,20130424,000000,13.55,13.7,13.44,13.62,72879,0
+FN.US,D,20130425,000000,13.7,13.93,13.59,13.76,97635,0
+FN.US,D,20130426,000000,13.71,13.71,13.34,13.5,88485,0
+FN.US,D,20130429,000000,13.71,13.93,13.5,13.91,92445,0
+FN.US,D,20130430,000000,13.75,13.75,12.64,13.73,452991,0
+FN.US,D,20130501,000000,13.63,13.78,13.09,13.1,221633,0
+FN.US,D,20130502,000000,13.22,13.59,13.17,13.59,84082,0
+FN.US,D,20130503,000000,13.75,14.1,13.75,13.81,225371,0
+FN.US,D,20130506,000000,13.79,14.14,13.79,14,87771,0
+FN.US,D,20130507,000000,14.02,14.44,14.02,14.29,91143,0
+FN.US,D,20130508,000000,14.25,14.25,13.9,14.09,75520,0
+FN.US,D,20130509,000000,14.04,14.12,13.92,14.03,66722,0
+FN.US,D,20130510,000000,14.06,14.09,13.88,13.9,41609,0
+FN.US,D,20130513,000000,13.84,13.84,13.54,13.64,51265,0
+FN.US,D,20130514,000000,13.63,13.8,13.51,13.79,67563,0
+FN.US,D,20130515,000000,13.77,14.2,13.71,14.11,80552,0
+FN.US,D,20130516,000000,14.16,14.46,14.16,14.41,66137,0
+FN.US,D,20130517,000000,14.47,14.6,14.39,14.56,65094,0
+FN.US,D,20130520,000000,14.52,14.76,14.47,14.57,108719,0
+FN.US,D,20130521,000000,14.58,14.7,14.45,14.56,53956,0
+FN.US,D,20130522,000000,14.54,14.92,14.38,14.44,158072,0
+FN.US,D,20130523,000000,13.15,13.9,12.99,13.76,135392,0
+FN.US,D,20130524,000000,13.58,14.07,13.58,14.02,99383,0
+FN.US,D,20130528,000000,14.22,14.4,13.94,14.13,93896,0
+FN.US,D,20130529,000000,14,14.44,14,14.24,253784,0
+FN.US,D,20130530,000000,14.33,14.75,14.17,14.7,170636,0
+FN.US,D,20130531,000000,14.58,14.74,14.45,14.53,93584,0
+FN.US,D,20130603,000000,14.53,14.84,14.38,14.6,128741,0
+FN.US,D,20130604,000000,14.61,14.72,14.34,14.53,178134,0
+FN.US,D,20130605,000000,14.53,14.66,14.43,14.52,152513,0
+FN.US,D,20130606,000000,14.62,14.71,14.5,14.59,115299,0
+FN.US,D,20130607,000000,14.71,14.82,14.42,14.47,279028,0
+FN.US,D,20130610,000000,14.5,14.55,14.4,14.46,201124,0
+FN.US,D,20130611,000000,14.26,14.63,14.16,14.46,118848,0
+FN.US,D,20130612,000000,14.52,14.62,14.41,14.41,94992,0
+FN.US,D,20130613,000000,14.47,14.8,14.4,14.77,163789,0
+FN.US,D,20130614,000000,14.77,15.06,14.68,14.72,135429,0
+FN.US,D,20130617,000000,14.9,14.9,14.22,14.43,170801,0
+FN.US,D,20130618,000000,14.48,14.84,14.48,14.73,93841,0
+FN.US,D,20130619,000000,14.77,15.01,14.56,14.61,152129,0
+FN.US,D,20130620,000000,14.48,14.83,14.38,14.59,305631,0
+FN.US,D,20130621,000000,14.58,14.71,14.4,14.51,232863,0
+FN.US,D,20130624,000000,14.39,14.42,14.06,14.08,170544,0
+FN.US,D,20130625,000000,14.25,14.3,13.96,14.16,194752,0
+FN.US,D,20130626,000000,14.25,14.25,13.94,14,132744,0
+FN.US,D,20130627,000000,14.1,14.16,13.99,14.14,132896,0
+FN.US,D,20130628,000000,14.1,14.13,13.85,14,1008709,0
+FN.US,D,20130701,000000,14.06,14.36,13.94,14.15,125703,0
+FN.US,D,20130702,000000,14.15,14.2,13.89,14.13,263937,0
+FN.US,D,20130703,000000,14.01,14.19,14.01,14.15,60095,0
+FN.US,D,20130705,000000,14.36,14.53,14.31,14.42,111635,0
+FN.US,D,20130708,000000,14.46,14.52,14.25,14.3,92227,0
+FN.US,D,20130709,000000,14.38,14.45,14.28,14.33,120463,0
+FN.US,D,20130710,000000,14.3,14.47,14.25,14.44,186800,0
+FN.US,D,20130711,000000,14.64,14.68,14.39,14.58,222645,0
+FN.US,D,20130712,000000,14.52,14.69,14.5,14.51,206950,0
+FN.US,D,20130715,000000,14.5,14.59,14.4,14.52,282353,0
+FN.US,D,20130716,000000,14.54,14.57,14.44,14.47,155535,0
+FN.US,D,20130717,000000,14.57,14.58,14.38,14.43,171558,0
+FN.US,D,20130718,000000,14.46,14.74,14.29,14.5,226243,0
+FN.US,D,20130719,000000,14.47,14.69,14.44,14.45,304780,0
+FN.US,D,20130722,000000,14.52,15.15,14.45,14.76,227014,0
+FN.US,D,20130723,000000,14.88,14.88,14.53,14.55,206994,0
+FN.US,D,20130724,000000,14.66,14.67,14.45,14.53,142907,0
+FN.US,D,20130725,000000,14.57,14.84,14.37,14.77,119018,0
+FN.US,D,20130726,000000,14.65,14.9,14.65,14.77,158111,0
+FN.US,D,20130729,000000,14.7,14.75,14.42,14.5,213016,0
+FN.US,D,20130730,000000,14.6,14.73,14.57,14.65,101881,0
+FN.US,D,20130731,000000,14.65,14.98,14.65,14.81,220813,0
+FN.US,D,20130801,000000,15.02,15.08,14.8,14.93,183547,0
+FN.US,D,20130802,000000,14.85,14.89,14.63,14.71,81275,0
+FN.US,D,20130805,000000,14.65,15,14.65,14.89,55598,0
+FN.US,D,20130806,000000,14.81,15.16,14.75,14.75,48223,0
+FN.US,D,20130807,000000,14.61,14.71,14.45,14.7,112861,0
+FN.US,D,20130808,000000,14.82,14.94,14.75,14.8,51117,0
+FN.US,D,20130809,000000,14.74,14.84,14.64,14.7,42589,0
+FN.US,D,20130812,000000,14.52,15.03,14.5,14.95,118743,0
+FN.US,D,20130813,000000,16.11,16.5,15.26,15.38,364085,0
+FN.US,D,20130814,000000,15.39,15.9,15.35,15.53,170906,0
+FN.US,D,20130815,000000,15.32,15.33,15,15,136690,0
+FN.US,D,20130816,000000,14.94,15.34,14.89,15.17,138817,0
+FN.US,D,20130819,000000,15.2,15.27,15.1,15.16,105914,0
+FN.US,D,20130820,000000,15.17,15.24,15.12,15.15,115091,0
+FN.US,D,20130821,000000,15.13,15.19,14.98,15.1,151498,0
+FN.US,D,20130822,000000,15.1,15.32,15.1,15.26,91596,0
+FN.US,D,20130823,000000,15.25,15.3,15.18,15.25,71493,0
+FN.US,D,20130826,000000,15.25,15.41,15.21,15.35,137619,0
+FN.US,D,20130827,000000,15.32,15.32,15.08,15.11,288300,0
+FN.US,D,20130828,000000,15.15,15.17,14.69,14.69,122251,0
+FN.US,D,20130829,000000,14.71,15.07,14.6,14.64,167098,0
+FN.US,D,20130830,000000,14.6,14.7,13.8,13.96,334759,0
+FN.US,D,20130903,000000,14.13,14.23,13.66,13.89,320258,0
+FN.US,D,20130904,000000,13.94,14.15,13.85,14.07,226723,0
+FN.US,D,20130905,000000,14.13,14.25,13.9,14.18,182451,0
+FN.US,D,20130906,000000,14.35,14.4,14.05,14.24,160004,0
+FN.US,D,20130909,000000,14.31,14.67,14.21,14.66,174736,0
+FN.US,D,20130910,000000,14.72,15.09,14.71,14.9,196072,0
+FN.US,D,20130911,000000,14.85,15.01,14.7,14.86,147145,0
+FN.US,D,20130912,000000,14.84,15.01,14.79,14.9,91370,0
+FN.US,D,20130913,000000,14.97,14.98,14.52,14.61,113888,0
+FN.US,D,20130916,000000,14.67,14.73,14.52,14.63,108885,0
+FN.US,D,20130917,000000,14.61,14.63,14.22,14.49,212568,0
+FN.US,D,20130918,000000,14.5,14.7,14.43,14.57,142867,0
+FN.US,D,20130919,000000,14.57,14.57,14.14,14.3,306575,0
+FN.US,D,20130920,000000,14.3,14.32,14.14,14.17,208330,0
+FN.US,D,20130923,000000,14.2,14.97,14.19,14.86,115431,0
+FN.US,D,20130924,000000,14.83,14.93,14.5,14.7,113205,0
+FN.US,D,20130925,000000,14.7,15.02,14.5,14.79,128126,0
+FN.US,D,20130926,000000,16.35,16.99,16.02,16.33,633961,0
+FN.US,D,20130927,000000,16.28,16.63,16.04,16.06,181913,0
+FN.US,D,20130930,000000,16,16.95,15.9,16.84,201640,0
+FN.US,D,20131001,000000,16.86,17.25,16.48,16.98,167255,0
+FN.US,D,20131002,000000,16.88,17.02,16.58,16.9,181032,0
+FN.US,D,20131003,000000,16.82,16.93,16.5,16.78,104625,0
+FN.US,D,20131004,000000,16.74,17.02,16.67,16.97,140091,0
+FN.US,D,20131007,000000,16.85,16.98,16.71,16.76,98205,0
+FN.US,D,20131008,000000,16.83,16.88,16,16.4,191152,0
+FN.US,D,20131009,000000,16.52,16.6,16.2,16.36,99091,0
+FN.US,D,20131010,000000,16.53,16.76,16.52,16.54,78353,0
+FN.US,D,20131011,000000,16.44,16.7,16.2,16.25,133104,0
+FN.US,D,20131014,000000,16.19,16.51,16.03,16.49,145532,0
+FN.US,D,20131015,000000,16.42,16.49,16.25,16.26,137876,0
+FN.US,D,20131016,000000,16.39,16.78,16.33,16.68,57574,0
+FN.US,D,20131017,000000,16.62,16.67,16.02,16.13,210056,0
+FN.US,D,20131018,000000,16.32,16.84,16.26,16.82,128498,0
+FN.US,D,20131021,000000,16.85,17.1,16.82,16.99,242092,0
+FN.US,D,20131022,000000,17,17.5,16.8,17.35,223087,0
+FN.US,D,20131023,000000,17.35,17.36,17,17.02,93737,0
+FN.US,D,20131024,000000,17,17.16,16.76,17.06,84762,0
+FN.US,D,20131025,000000,17.17,17.17,16.79,17.07,60678,0
+FN.US,D,20131028,000000,17.05,17.08,16.83,17.06,95552,0
+FN.US,D,20131029,000000,17.08,17.18,16.72,16.84,131067,0
+FN.US,D,20131030,000000,16.9,16.94,16.45,16.45,72599,0
+FN.US,D,20131031,000000,16.47,16.91,16.38,16.74,114500,0
+FN.US,D,20131101,000000,16.81,16.82,16.52,16.72,140554,0
+FN.US,D,20131104,000000,16.73,17.2,16.59,17.13,221307,0
+FN.US,D,20131105,000000,19,19.78,18.53,19.02,837909,0
+FN.US,D,20131106,000000,19.2,19.81,18.81,19,255715,0
+FN.US,D,20131107,000000,18.97,19.25,18.53,18.74,398555,0
+FN.US,D,20131108,000000,18.63,18.98,18.6,18.95,178726,0
+FN.US,D,20131111,000000,18.85,19.11,18.71,19.05,193400,0
+FN.US,D,20131112,000000,18.95,19.25,18.89,19.18,163671,0
+FN.US,D,20131113,000000,19.02,19.4,18.77,19.31,120009,0
+FN.US,D,20131114,000000,19.23,20.1,18.95,19.97,231537,0
+FN.US,D,20131115,000000,19.92,20.32,19.5,19.6,211397,0
+FN.US,D,20131118,000000,19.75,20.58,19.75,20.18,163465,0
+FN.US,D,20131119,000000,20.12,20.4,19.5,19.55,117198,0
+FN.US,D,20131120,000000,19.64,19.83,19.19,19.54,89047,0
+FN.US,D,20131121,000000,19.63,20.07,19.52,19.6,258949,0
+FN.US,D,20131122,000000,19.66,19.66,19.35,19.56,119532,0
+FN.US,D,20131125,000000,19.44,19.54,19.4,19.48,103406,0
+FN.US,D,20131126,000000,19.39,19.99,19.29,19.81,106701,0
+FN.US,D,20131127,000000,19.64,19.93,19.56,19.84,56494,0
+FN.US,D,20131129,000000,19.86,19.89,19.73,19.8,29764,0
+FN.US,D,20131202,000000,20.2,20.46,19.8,20.09,118899,0
+FN.US,D,20131203,000000,20,20.11,19.23,19.61,105092,0
+FN.US,D,20131204,000000,19.68,20.08,19.59,19.65,110802,0
+FN.US,D,20131205,000000,19.59,19.89,19.54,19.59,48909,0
+FN.US,D,20131206,000000,19.89,19.99,19.54,19.68,100101,0
+FN.US,D,20131209,000000,19.56,19.64,19.36,19.52,96724,0
+FN.US,D,20131210,000000,19.45,19.7,19.3,19.38,67814,0
+FN.US,D,20131211,000000,19.52,19.79,19.2,19.31,102537,0
+FN.US,D,20131212,000000,19.23,19.35,18.79,19.31,162500,0
+FN.US,D,20131213,000000,19.35,19.48,19.1,19.28,216414,0
+FN.US,D,20131216,000000,19.28,19.45,19.19,19.39,89387,0
+FN.US,D,20131217,000000,19.44,19.56,19.26,19.53,50503,0
+FN.US,D,20131218,000000,19.8,19.87,19.24,19.75,120541,0
+FN.US,D,20131219,000000,19.79,19.79,19.28,19.36,94107,0
+FN.US,D,20131220,000000,19.35,19.97,18.9,19.93,200066,0
+FN.US,D,20131223,000000,20.05,20.13,19.77,20.02,71761,0
+FN.US,D,20131224,000000,20.1,20.74,20.02,20.65,58938,0
+FN.US,D,20131226,000000,20.71,20.93,20.07,20.32,90955,0
+FN.US,D,20131227,000000,20.41,20.48,20.2,20.35,40777,0
+FN.US,D,20131230,000000,20.28,20.39,20.17,20.24,45513,0
+FN.US,D,20131231,000000,20.23,20.78,19.52,20.56,143495,0
+FN.US,D,20140102,000000,20.54,20.58,19.66,19.68,158891,0
+FN.US,D,20140103,000000,19.78,19.88,19.5,19.55,130800,0
+FN.US,D,20140106,000000,19.55,19.55,18.97,19,210143,0
+FN.US,D,20140107,000000,19.12,19.16,18.76,18.88,217632,0
+FN.US,D,20140108,000000,18.84,18.97,18.56,18.71,175028,0
+FN.US,D,20140109,000000,18.83,18.89,18.35,18.45,129834,0
+FN.US,D,20140110,000000,18.5,18.5,18.1,18.17,177739,0
+FN.US,D,20140113,000000,18.17,18.3,17.63,17.69,149903,0
+FN.US,D,20140114,000000,18.02,18.23,17.77,18.01,109829,0
+FN.US,D,20140115,000000,18,18.3,17.85,18.1,133661,0
+FN.US,D,20140116,000000,18.06,18.22,17.95,18,178751,0
+FN.US,D,20140117,000000,18,18.29,17.96,18.22,92293,0
+FN.US,D,20140121,000000,18.42,19.25,18.42,18.92,191101,0
+FN.US,D,20140122,000000,18.99,19.2,18.86,19.11,125083,0
+FN.US,D,20140123,000000,19.11,19.16,18.67,18.69,153355,0
+FN.US,D,20140124,000000,18.59,18.64,17.86,18.13,109153,0
+FN.US,D,20140127,000000,18.08,18.13,17.71,17.99,143969,0
+FN.US,D,20140128,000000,18.05,18.54,18,18.52,154237,0
+FN.US,D,20140129,000000,18.42,18.65,18.14,18.26,135408,0
+FN.US,D,20140130,000000,18.59,18.92,18.28,18.56,119982,0
+FN.US,D,20140131,000000,18.35,18.72,18.32,18.47,143086,0
+FN.US,D,20140203,000000,18.46,18.72,18.07,18.42,358154,0
+FN.US,D,20140204,000000,17.5,17.55,16.56,17,635680,0
+FN.US,D,20140205,000000,17.02,17.13,16.78,16.91,217446,0
+FN.US,D,20140206,000000,16.93,17.31,16.91,17.28,176174,0
+FN.US,D,20140207,000000,17.4,17.53,17.07,17.4,163605,0
+FN.US,D,20140210,000000,17.41,17.47,17.13,17.18,130310,0
+FN.US,D,20140211,000000,17.36,17.92,17.15,17.86,187449,0
+FN.US,D,20140212,000000,17.85,18,17.72,17.97,129301,0
+FN.US,D,20140213,000000,17.76,18.41,17.76,18.26,182496,0
+FN.US,D,20140214,000000,18.26,18.8,18.04,18.74,140060,0
+FN.US,D,20140218,000000,18.74,18.87,18.57,18.75,112116,0
+FN.US,D,20140219,000000,18.75,18.94,18.58,18.7,125418,0
+FN.US,D,20140220,000000,18.76,18.82,18.65,18.77,165261,0
+FN.US,D,20140221,000000,18.8,19.04,18.71,19.01,158933,0
+FN.US,D,20140224,000000,18.99,19.15,18.77,18.84,80151,0
+FN.US,D,20140225,000000,18.83,19,18.77,18.79,130839,0
+FN.US,D,20140226,000000,18.79,19.34,18.73,18.98,102698,0
+FN.US,D,20140227,000000,18.88,19.02,18.75,18.97,151166,0
+FN.US,D,20140228,000000,18.97,19.6,18.9,19.42,178214,0
+FN.US,D,20140303,000000,19.32,19.65,19.08,19.54,141347,0
+FN.US,D,20140304,000000,19.7,20.54,19.7,20.49,283013,0
+FN.US,D,20140305,000000,20.41,20.45,20.25,20.35,85815,0
+FN.US,D,20140306,000000,20.34,20.65,20.1,20.17,140251,0
+FN.US,D,20140307,000000,20.35,20.36,20.01,20.22,70160,0
+FN.US,D,20140310,000000,20.18,20.22,19.54,20.01,61136,0
+FN.US,D,20140311,000000,20.09,20.15,19.18,19.37,171033,0
+FN.US,D,20140312,000000,19.3,19.83,19.28,19.79,99185,0
+FN.US,D,20140313,000000,19.87,19.87,19.06,19.24,119067,0
+FN.US,D,20140314,000000,19.19,19.86,18.81,19.7,107558,0
+FN.US,D,20140317,000000,19.83,20.16,19.7,19.89,88491,0
+FN.US,D,20140318,000000,19.96,20.29,19.77,19.83,99256,0
+FN.US,D,20140319,000000,19.75,20.1,19.63,20.1,85004,0
+FN.US,D,20140320,000000,20.13,20.71,20.04,20.62,136666,0
+FN.US,D,20140321,000000,20.69,21,20.23,20.24,260083,0
+FN.US,D,20140324,000000,20.35,20.42,19.67,20.08,84663,0
+FN.US,D,20140325,000000,20.23,20.43,19.81,19.95,59840,0
+FN.US,D,20140326,000000,20.12,20.12,19.62,19.64,130500,0
+FN.US,D,20140327,000000,20.37,20.9,20.37,20.5,629134,0
+FN.US,D,20140328,000000,20.5,20.58,20.31,20.38,374717,0
+FN.US,D,20140331,000000,20.5,20.86,20.43,20.77,356869,0
+FN.US,D,20140401,000000,20.74,20.87,20.38,20.49,3813667,0
+FN.US,D,20140402,000000,20.47,21.2,20.17,21.12,532492,0
+FN.US,D,20140403,000000,21.22,21.37,20.64,21.02,212839,0
+FN.US,D,20140404,000000,21.1,21.23,20.48,20.63,215849,0
+FN.US,D,20140407,000000,20.66,20.85,20.27,20.31,336219,0
+FN.US,D,20140408,000000,20.3,20.56,20.22,20.48,251186,0
+FN.US,D,20140409,000000,20.49,21.22,20.46,21.13,166668,0
+FN.US,D,20140410,000000,21.11,21.11,20.47,20.56,138582,0
+FN.US,D,20140411,000000,20.37,20.84,20,20.27,169565,0
+FN.US,D,20140414,000000,20.4,20.6,19.92,20.28,205000,0
+FN.US,D,20140415,000000,20.38,20.47,19.58,20.44,192713,0
+FN.US,D,20140416,000000,20.62,20.75,20.38,20.72,83312,0
+FN.US,D,20140417,000000,20.7,21.2,20.7,21.11,223684,0
+FN.US,D,20140421,000000,21.01,21.31,20.79,21.28,153791,0
+FN.US,D,20140422,000000,21.31,22.1,21.31,21.92,158619,0
+FN.US,D,20140423,000000,21.89,22.12,21.73,21.94,273067,0
+FN.US,D,20140424,000000,22.06,22.67,21.78,22.35,281861,0
+FN.US,D,20140425,000000,22.28,22.35,21.49,21.78,212688,0
+FN.US,D,20140428,000000,21.8,21.8,20.69,21.03,239427,0
+FN.US,D,20140429,000000,21.18,21.28,20.77,20.95,134940,0
+FN.US,D,20140430,000000,20.95,21.63,20.66,21.6,239757,0
+FN.US,D,20140501,000000,21.52,21.55,20.97,21.17,226462,0
+FN.US,D,20140502,000000,21.18,22.07,21.18,21.82,243465,0
+FN.US,D,20140505,000000,21.76,22.25,21.48,22.06,343420,0
+FN.US,D,20140506,000000,18.86,19.95,18.22,18.99,1368280,0
+FN.US,D,20140507,000000,19.06,19.06,18.37,18.82,782238,0
+FN.US,D,20140508,000000,18.75,19.33,18.62,18.7,334898,0
+FN.US,D,20140509,000000,18.64,19.07,18.54,19.02,218158,0
+FN.US,D,20140512,000000,19.13,19.87,19.13,19.7,174347,0
+FN.US,D,20140513,000000,19.7,19.89,19.5,19.51,175050,0
+FN.US,D,20140514,000000,19.5,19.6,18.78,18.82,212146,0
+FN.US,D,20140515,000000,18.81,19.45,18.73,19.32,359075,0
+FN.US,D,20140516,000000,19.27,19.5,19.05,19.44,149506,0
+FN.US,D,20140519,000000,19.41,19.8,19.39,19.57,124653,0
+FN.US,D,20140520,000000,19.48,19.58,19.12,19.22,164020,0
+FN.US,D,20140521,000000,19.25,19.77,19.12,19.59,176418,0
+FN.US,D,20140522,000000,19.67,19.76,19.49,19.56,111901,0
+FN.US,D,20140523,000000,19.62,19.89,19.55,19.85,74172,0
+FN.US,D,20140527,000000,19.9,20,19.72,19.9,115950,0
+FN.US,D,20140528,000000,19.95,19.95,19.56,19.57,123811,0
+FN.US,D,20140529,000000,18.08,18.88,18.01,18.63,2148588,0
+FN.US,D,20140530,000000,18.73,19.13,18.55,19.02,673832,0
+FN.US,D,20140602,000000,18.56,18.97,18.5,18.94,459378,0
+FN.US,D,20140603,000000,18.81,18.93,18.56,18.86,348453,0
+FN.US,D,20140604,000000,18.75,18.92,18.68,18.87,452644,0
+FN.US,D,20140605,000000,18.92,19.57,18.87,19.33,459396,0
+FN.US,D,20140606,000000,19.4,19.71,19.34,19.52,721573,0
+FN.US,D,20140609,000000,19.51,20.13,19.43,20.03,216672,0
+FN.US,D,20140610,000000,20.03,20.6,19.82,20.54,283400,0
+FN.US,D,20140611,000000,20.37,20.84,20.23,20.7,263947,0
+FN.US,D,20140612,000000,20.62,20.84,20.45,20.49,291315,0
+FN.US,D,20140613,000000,20.32,20.4,20.13,20.2,192847,0
+FN.US,D,20140616,000000,20.22,20.4,20.16,20.25,202394,0
+FN.US,D,20140617,000000,20.21,20.49,20.18,20.32,243500,0
+FN.US,D,20140618,000000,20.38,20.46,20.09,20.34,269690,0
+FN.US,D,20140619,000000,20.46,20.46,19.97,20.08,211140,0
+FN.US,D,20140620,000000,20.05,20.5,20.01,20.47,274311,0
+FN.US,D,20140623,000000,20.5,20.72,20.37,20.4,196476,0
+FN.US,D,20140624,000000,20.2,20.85,20.2,20.46,171106,0
+FN.US,D,20140625,000000,20.38,20.91,20.33,20.75,211226,0
+FN.US,D,20140626,000000,20.83,20.93,20.65,20.77,160294,0
+FN.US,D,20140627,000000,20.61,20.98,20.48,20.56,764448,0
+FN.US,D,20140630,000000,20.58,20.96,20.4,20.6,344787,0
+FN.US,D,20140701,000000,20.44,21.17,20.44,20.84,330512,0
+FN.US,D,20140702,000000,20.76,21,20.56,20.59,235800,0
+FN.US,D,20140703,000000,20.62,21.14,20.59,20.59,194649,0
+FN.US,D,20140707,000000,20.61,20.84,20.52,20.66,163491,0
+FN.US,D,20140708,000000,20.57,20.62,20.32,20.52,525301,0
+FN.US,D,20140709,000000,20.53,20.85,20.42,20.47,161966,0
+FN.US,D,20140710,000000,20,20.15,19.66,19.68,218870,0
+FN.US,D,20140711,000000,19.7,19.8,19.66,19.69,148867,0
+FN.US,D,20140714,000000,19.85,20.02,19.77,19.81,114443,0
+FN.US,D,20140715,000000,19.85,19.91,19.46,19.55,101062,0
+FN.US,D,20140716,000000,19.61,19.69,19.33,19.49,129583,0
+FN.US,D,20140717,000000,19.42,19.97,19.12,19.17,360563,0
+FN.US,D,20140718,000000,19.14,19.96,19.14,19.93,185349,0
+FN.US,D,20140721,000000,19.72,19.93,19.49,19.69,111351,0
+FN.US,D,20140722,000000,19.77,20.13,19.77,20.02,61477,0
+FN.US,D,20140723,000000,20.01,20.03,19.47,19.53,76543,0
+FN.US,D,20140724,000000,19.65,19.89,19.36,19.39,100093,0
+FN.US,D,20140725,000000,19.2,19.56,18.87,19.28,181811,0
+FN.US,D,20140728,000000,19.28,19.43,18.87,19.04,78531,0
+FN.US,D,20140729,000000,19.14,19.28,18.8,18.84,74220,0
+FN.US,D,20140730,000000,19,19.11,18.85,18.94,71059,0
+FN.US,D,20140731,000000,18.72,18.86,18.28,18.6,156745,0
+FN.US,D,20140801,000000,18.43,19.01,18.25,18.7,188573,0
+FN.US,D,20140804,000000,18.85,18.96,18.54,18.71,103322,0
+FN.US,D,20140805,000000,18.66,18.91,18.5,18.64,75694,0
+FN.US,D,20140806,000000,18.6,19.4,18.6,19.25,155508,0
+FN.US,D,20140807,000000,19.26,19.44,18.83,18.94,66094,0
+FN.US,D,20140808,000000,18.93,19.35,18.9,19.3,71566,0
+FN.US,D,20140811,000000,19.31,19.69,19.31,19.4,82023,0
+FN.US,D,20140812,000000,19.31,19.45,19.06,19.16,101689,0
+FN.US,D,20140813,000000,19.3,19.3,18.33,18.4,270900,0
+FN.US,D,20140814,000000,17.77,17.77,16.93,17.07,399709,0
+FN.US,D,20140815,000000,17.29,17.77,17.17,17.75,320916,0
+FN.US,D,20140818,000000,14.31,15.1,13.57,14.53,1002161,0
+FN.US,D,20140819,000000,14.58,15.24,14.58,14.81,683081,0
+FN.US,D,20140820,000000,14.78,15.05,14.75,14.91,250783,0
+FN.US,D,20140821,000000,14.92,15,14.85,15,222322,0
+FN.US,D,20140822,000000,14.99,15.7,14.87,15.7,357136,0
+FN.US,D,20140825,000000,15.89,16.49,15.84,16.25,413191,0
+FN.US,D,20140826,000000,16.24,16.55,16.06,16.5,305246,0
+FN.US,D,20140827,000000,16.49,16.64,16.2,16.3,206452,0
+FN.US,D,20140828,000000,16.24,16.29,16,16.03,170194,0
+FN.US,D,20140829,000000,16.05,16.28,15.84,16.19,116081,0
+FN.US,D,20140902,000000,16,16.14,15.91,16,226775,0
+FN.US,D,20140903,000000,16.06,16.17,15.71,15.92,212050,0
+FN.US,D,20140904,000000,15.87,16.42,15.81,15.94,221321,0
+FN.US,D,20140905,000000,15.86,15.95,15.66,15.86,141595,0
+FN.US,D,20140908,000000,15.8,15.92,15.71,15.78,152702,0
+FN.US,D,20140909,000000,15.8,15.8,15.39,15.42,226484,0
+FN.US,D,20140910,000000,15.37,15.56,15.14,15.48,156797,0
+FN.US,D,20140911,000000,15.34,15.64,15.17,15.25,360996,0
+FN.US,D,20140912,000000,15.25,15.38,15.14,15.27,223505,0
+FN.US,D,20140915,000000,15.29,15.56,15.05,15.18,263634,0
+FN.US,D,20140916,000000,15.16,15.31,15,15.21,274070,0
+FN.US,D,20140917,000000,15.2,15.39,15.2,15.35,339413,0
+FN.US,D,20140918,000000,15.36,15.62,15.36,15.53,292077,0
+FN.US,D,20140919,000000,15.55,15.67,15.06,15.22,319297,0
+FN.US,D,20140922,000000,15.2,15.22,14.8,14.83,203663,0
+FN.US,D,20140923,000000,14.82,14.95,14.52,14.69,137034,0
+FN.US,D,20140924,000000,14.76,14.8,14.3,14.59,210552,0
+FN.US,D,20140925,000000,14.58,14.64,14.11,14.38,201403,0
+FN.US,D,20140926,000000,14.34,14.94,14.34,14.94,184304,0
+FN.US,D,20140929,000000,14.71,14.9,14.7,14.75,256736,0
+FN.US,D,20140930,000000,14.75,14.86,14.46,14.6,301194,0
+FN.US,D,20141001,000000,14.62,14.85,14.54,14.55,237318,0
+FN.US,D,20141002,000000,14.54,14.93,14.54,14.81,203161,0
+FN.US,D,20141003,000000,15,15.35,14.85,15.05,148797,0
+FN.US,D,20141006,000000,15.2,15.27,14.97,15.2,132785,0
+FN.US,D,20141007,000000,15.08,15.08,14.65,14.7,241497,0
+FN.US,D,20141008,000000,14.69,14.72,14.48,14.61,248582,0
+FN.US,D,20141009,000000,14.59,14.65,14.33,14.47,186627,0
+FN.US,D,20141010,000000,14.4,14.59,14.1,14.13,265729,0
+FN.US,D,20141013,000000,14.2,14.68,14.09,14.31,271217,0
+FN.US,D,20141014,000000,14.35,14.85,14.35,14.56,146401,0
+FN.US,D,20141015,000000,14.27,15,14.14,14.76,166211,0
+FN.US,D,20141016,000000,14.64,15.11,14.26,14.85,211936,0
+FN.US,D,20141017,000000,17.4,17.95,15.75,16.11,993461,0
+FN.US,D,20141020,000000,16,16.19,15.77,16.03,312978,0
+FN.US,D,20141021,000000,16.17,16.74,16.06,16.6,145026,0
+FN.US,D,20141022,000000,16.61,16.69,16.31,16.32,144590,0
+FN.US,D,20141023,000000,16.51,16.95,16.49,16.75,137078,0
+FN.US,D,20141024,000000,16.83,16.92,16.55,16.73,155781,0
+FN.US,D,20141027,000000,16.73,16.81,16.3,16.59,92894,0
+FN.US,D,20141028,000000,16.58,17.14,16.53,17.11,226763,0
+FN.US,D,20141029,000000,17.19,17.31,16.87,16.97,166330,0
+FN.US,D,20141030,000000,17.02,17.54,16.88,17.46,205295,0
+FN.US,D,20141031,000000,17.88,18.49,17.7,18.21,301162,0
+FN.US,D,20141103,000000,18,18.5,17.96,18.26,267812,0
+FN.US,D,20141104,000000,17.69,18.23,17.39,17.52,245170,0
+FN.US,D,20141105,000000,17.58,17.69,17.3,17.45,124181,0
+FN.US,D,20141106,000000,17.47,17.58,17.33,17.52,102867,0
+FN.US,D,20141107,000000,17.53,17.53,17.25,17.41,66387,0
+FN.US,D,20141110,000000,17.27,17.95,17.21,17.73,116065,0
+FN.US,D,20141111,000000,17.77,17.86,17.53,17.68,84601,0
+FN.US,D,20141112,000000,17.75,18.01,17.39,17.97,110137,0
+FN.US,D,20141113,000000,17.83,17.96,17.45,17.5,92246,0
+FN.US,D,20141114,000000,17.57,17.95,17.41,17.81,89366,0
+FN.US,D,20141117,000000,17.84,17.84,16.72,16.83,250055,0
+FN.US,D,20141118,000000,16.83,17.19,16.78,16.8,127187,0
+FN.US,D,20141119,000000,16.95,17.05,16.34,16.61,202493,0
+FN.US,D,20141120,000000,16.48,17.06,16.48,17.01,81149,0
+FN.US,D,20141121,000000,17.28,17.32,16.94,16.99,95220,0
+FN.US,D,20141124,000000,17.07,17.3,16.99,17.25,94245,0
+FN.US,D,20141125,000000,17.23,17.45,17.05,17.16,115602,0
+FN.US,D,20141126,000000,17.12,17.12,16.73,17,131765,0
+FN.US,D,20141128,000000,16.92,16.97,16.58,16.77,119542,0
+FN.US,D,20141201,000000,16.45,16.59,16.15,16.36,183154,0
+FN.US,D,20141202,000000,16.51,16.97,16.45,16.75,109953,0
+FN.US,D,20141203,000000,16.82,17.49,16.51,17.36,153270,0
+FN.US,D,20141204,000000,17.2,17.43,16.93,17.25,115006,0
+FN.US,D,20141205,000000,17.22,17.92,17.22,17.86,133857,0
+FN.US,D,20141208,000000,17.73,17.86,17.26,17.38,92365,0
+FN.US,D,20141209,000000,17.24,17.42,16.93,17.3,310468,0
+FN.US,D,20141210,000000,17.28,17.31,16.58,16.6,162102,0
+FN.US,D,20141211,000000,16.75,17,16.29,16.37,284402,0
+FN.US,D,20141212,000000,16.15,16.38,15.94,15.95,241485,0
+FN.US,D,20141215,000000,16.04,16.21,15.75,15.76,212926,0
+FN.US,D,20141216,000000,15.78,16.29,15.62,15.97,267458,0
+FN.US,D,20141217,000000,16.05,16.67,15.88,16.6,147808,0
+FN.US,D,20141218,000000,16.74,17.11,16.53,17.02,110838,0
+FN.US,D,20141219,000000,17.02,17.46,16.85,17.4,380326,0
+FN.US,D,20141222,000000,17.36,17.57,17.3,17.54,107868,0
+FN.US,D,20141223,000000,17.74,18.03,17.6,17.68,96476,0
+FN.US,D,20141224,000000,17.78,17.83,17.43,17.51,45284,0
+FN.US,D,20141226,000000,17.61,17.65,17.35,17.6,36925,0
+FN.US,D,20141229,000000,17.63,17.65,17.1,17.35,108798,0
+FN.US,D,20141230,000000,17.35,17.63,17.16,17.57,50807,0
+FN.US,D,20141231,000000,17.6,17.99,17.5,17.74,146614,0
+FN.US,D,20150102,000000,17.72,17.72,16.25,17.22,228153,0
+FN.US,D,20150105,000000,17.14,17.72,17.01,17.34,143136,0
+FN.US,D,20150106,000000,17.44,17.44,16.69,16.81,120459,0
+FN.US,D,20150107,000000,16.97,16.98,16.61,16.77,89931,0
+FN.US,D,20150108,000000,16.94,17.47,16.87,17.27,253391,0
+FN.US,D,20150109,000000,17.24,17.32,16.94,17.02,70139,0
+FN.US,D,20150112,000000,16.99,17.11,16.72,16.89,128693,0
+FN.US,D,20150113,000000,17.11,17.61,16.56,16.8,124881,0
+FN.US,D,20150114,000000,16.64,17.06,16.23,16.68,97266,0
+FN.US,D,20150115,000000,16.77,16.77,16.05,16.17,88316,0
+FN.US,D,20150116,000000,16.08,17.15,16.08,17.13,154853,0
+FN.US,D,20150120,000000,17.09,17.22,16.78,16.98,126208,0
+FN.US,D,20150121,000000,17.02,17.16,16.61,16.82,135047,0
+FN.US,D,20150122,000000,16.9,16.9,16.6,16.73,129808,0
+FN.US,D,20150123,000000,16.77,16.77,16.21,16.35,145848,0
+FN.US,D,20150126,000000,16.32,16.59,16.04,16.38,211285,0
+FN.US,D,20150127,000000,16.1,16.36,16.01,16.09,66457,0
+FN.US,D,20150128,000000,16.25,16.5,16.15,16.25,137926,0
+FN.US,D,20150129,000000,16.24,16.71,15.96,16.5,270336,0
+FN.US,D,20150130,000000,16.47,16.53,16.24,16.33,185823,0
+FN.US,D,20150202,000000,16.2,16.72,15.68,16.46,322900,0
+FN.US,D,20150203,000000,17.84,17.84,16.76,16.83,421047,0
+FN.US,D,20150204,000000,16.79,16.96,16.02,16.19,279244,0
+FN.US,D,20150205,000000,16.2,16.51,16.13,16.15,183825,0
+FN.US,D,20150206,000000,16.1,16.75,16.1,16.69,202887,0
+FN.US,D,20150209,000000,16.65,16.87,16.51,16.71,126187,0
+FN.US,D,20150210,000000,16.86,16.9,16.61,16.86,117085,0
+FN.US,D,20150211,000000,16.85,17,16.65,16.96,81027,0
+FN.US,D,20150212,000000,17.1,17.1,16.9,16.92,143881,0
+FN.US,D,20150213,000000,16.87,17,16.76,16.94,159792,0
+FN.US,D,20150217,000000,16.96,17.05,16.75,16.89,142084,0
+FN.US,D,20150218,000000,16.81,17.04,16.75,16.83,89580,0
+FN.US,D,20150219,000000,16.84,17,16.71,16.89,82928,0
+FN.US,D,20150220,000000,16.93,16.98,16.66,16.92,74466,0
+FN.US,D,20150223,000000,16.92,16.98,16.71,16.93,157398,0
+FN.US,D,20150224,000000,16.9,17.48,16.8,17.48,262131,0
+FN.US,D,20150225,000000,17.47,17.78,17.34,17.78,90209,0
+FN.US,D,20150226,000000,17.82,17.99,17.76,17.95,89348,0
+FN.US,D,20150227,000000,17.87,18.08,17.87,17.95,122536,0
+FN.US,D,20150302,000000,17.7,18.09,17.17,17.98,214700,0
+FN.US,D,20150303,000000,17.98,18.1,17.71,17.88,158900,0
+FN.US,D,20150304,000000,17.9,18.13,17.73,18.07,104300,0
+FN.US,D,20150305,000000,18.13,18.23,17.99,18.22,65200,0
+FN.US,D,20150306,000000,18.18,18.34,17.66,17.71,129200,0
+FN.US,D,20150309,000000,17.73,18.39,17.59,18.31,112000,0
+FN.US,D,20150310,000000,18.18,18.2,17.78,17.99,67400,0
+FN.US,D,20150311,000000,18.08,18.32,17.86,18.13,101600,0
+FN.US,D,20150312,000000,18.21,18.46,17.84,18.38,120100,0
+FN.US,D,20150313,000000,18.5,18.8,18.37,18.72,111500,0
+FN.US,D,20150316,000000,18.74,18.87,18.65,18.79,149300,0
+FN.US,D,20150317,000000,18.76,19.05,18.58,18.96,204500,0
+FN.US,D,20150318,000000,18.93,19.09,18.6,19.04,95300,0
+FN.US,D,20150319,000000,18.99,19.08,18.89,19.03,182500,0
+FN.US,D,20150320,000000,19.15,19.61,18.92,19.49,259100,0
+FN.US,D,20150323,000000,19.5,19.97,19.39,19.64,160700,0
+FN.US,D,20150324,000000,19.49,19.5,18.95,19.2,226100,0
+FN.US,D,20150325,000000,19.28,19.33,18.54,18.58,182100,0
+FN.US,D,20150326,000000,18.61,18.61,18.31,18.49,131400,0
+FN.US,D,20150327,000000,18.48,18.59,18.35,18.51,214000,0
+FN.US,D,20150330,000000,18.66,19.09,18.63,18.9,144400,0
+FN.US,D,20150331,000000,18.84,19.04,18.63,18.99,106199,0
+FN.US,D,20150401,000000,18.91,19.22,18.78,19.18,113800,0
+FN.US,D,20150402,000000,19.08,19.23,18.44,18.92,250100,0
+FN.US,D,20150406,000000,18.87,19.14,18.7,19.14,177800,0
+FN.US,D,20150407,000000,19.16,19.24,19.12,19.2,86298,0
+FN.US,D,20150408,000000,19.2,19.25,19.09,19.18,173300,0
+FN.US,D,20150409,000000,19.23,19.32,18.82,18.97,40672,0
+FN.US,D,20150410,000000,19.07,19.17,18.89,19,44600,0
+FN.US,D,20150413,000000,19.02,19.04,18.71,18.73,73200,0
+FN.US,D,20150414,000000,18.85,18.93,18.65,18.8,81200,0
+FN.US,D,20150415,000000,18.8,18.9,18.77,18.82,90382,0
+FN.US,D,20150416,000000,18.72,18.86,18.61,18.68,55894,0
+FN.US,D,20150417,000000,18.41,18.54,18.06,18.19,91100,0
+FN.US,D,20150420,000000,18.25,18.97,17.95,18.64,94502,0
+FN.US,D,20150421,000000,18.79,18.79,18.59,18.68,40305,0
+FN.US,D,20150422,000000,18.68,18.76,18.44,18.62,28733,0
+FN.US,D,20150423,000000,18.53,18.86,18.4,18.84,41400,0
+FN.US,D,20150424,000000,18.88,19.1,18.78,18.82,115203,0
+FN.US,D,20150427,000000,18.83,19.15,18.58,18.72,55400,0
+FN.US,D,20150428,000000,18.92,19.25,18.91,19.16,116400,0
+FN.US,D,20150429,000000,19.08,19.24,18.63,18.65,102200,0
+FN.US,D,20150430,000000,18.5,18.51,17.95,18.11,138600,0
+FN.US,D,20150501,000000,18.23,18.43,17.98,18.3,86800,0
+FN.US,D,20150504,000000,18.43,18.87,18.37,18.68,184000,0
+FN.US,D,20150505,000000,19.25,19.51,18,18.57,336500,0
+FN.US,D,20150506,000000,18.63,18.73,18.38,18.66,215625,0
+FN.US,D,20150507,000000,18.6,18.93,18.6,18.74,142712,0
+FN.US,D,20150508,000000,19.02,19.02,18.48,18.55,87900,0
+FN.US,D,20150511,000000,18.48,18.59,18.33,18.41,201000,0
+FN.US,D,20150512,000000,18.31,18.62,17.86,18.57,103023,0
+FN.US,D,20150513,000000,18.59,18.73,18.35,18.41,83000,0
+FN.US,D,20150514,000000,18.46,18.7,18.41,18.55,127400,0
+FN.US,D,20150515,000000,18.68,18.68,18.2,18.28,76280,0
+FN.US,D,20150518,000000,18.08,18.7,18.08,18.6,74737,0
+FN.US,D,20150519,000000,18.59,18.6,18.21,18.25,50828,0
+FN.US,D,20150520,000000,18.29,18.34,18.13,18.23,57300,0
+FN.US,D,20150521,000000,18.42,18.95,18.19,18.94,140700,0
+FN.US,D,20150522,000000,18.85,18.91,18.66,18.68,111200,0
+FN.US,D,20150526,000000,18.58,18.58,18.07,18.32,80423,0
+FN.US,D,20150527,000000,18.33,18.42,18.18,18.3,58300,0
+FN.US,D,20150528,000000,18.28,18.47,18.14,18.2,50486,0
+FN.US,D,20150529,000000,18.14,18.29,17.93,18.18,69700,0
+FN.US,D,20150601,000000,18.29,18.39,17.88,18.31,50509,0
+FN.US,D,20150602,000000,18.2,18.5,18.1,18.28,89535,0
+FN.US,D,20150603,000000,18.3,18.78,18.29,18.69,72500,0
+FN.US,D,20150604,000000,18.7,18.78,18.34,18.66,115900,0
+FN.US,D,20150605,000000,18.6,18.86,18.22,18.82,94800,0
+FN.US,D,20150608,000000,18.78,18.9,18.73,18.84,84400,0
+FN.US,D,20150609,000000,18.84,18.98,18.65,18.84,129593,0
+FN.US,D,20150610,000000,19,19.35,18.97,19.19,207304,0
+FN.US,D,20150611,000000,19.33,19.63,19.3,19.48,111467,0
+FN.US,D,20150612,000000,19.47,19.49,19.33,19.44,61000,0
+FN.US,D,20150615,000000,19.2,19.45,18.98,19.38,97200,0
+FN.US,D,20150616,000000,19.33,19.74,19.24,19.5,146800,0
+FN.US,D,20150617,000000,19.59,19.59,19.1,19.21,113500,0
+FN.US,D,20150618,000000,19.26,19.49,18.95,19.4,120100,0
+FN.US,D,20150619,000000,19.45,20.02,19.44,19.98,252200,0
+FN.US,D,20150622,000000,20.05,20.48,20.05,20.48,225800,0
+FN.US,D,20150623,000000,20.55,20.72,20.02,20.68,154520,0
+FN.US,D,20150624,000000,20.47,20.47,19.65,19.82,265100,0
+FN.US,D,20150625,000000,19.95,20.04,19.74,19.97,152600,0
+FN.US,D,20150626,000000,20.08,20.13,19.7,19.86,355000,0
+FN.US,D,20150629,000000,19.63,19.8,19,19.03,353000,0
+FN.US,D,20150630,000000,19.26,19.27,18.72,18.73,206512,0
+FN.US,D,20150701,000000,18.96,19.1,18.57,18.75,136500,0
+FN.US,D,20150702,000000,18.68,18.75,18.38,18.5,94200,0
+FN.US,D,20150706,000000,18.24,18.77,18.23,18.73,240100,0
+FN.US,D,20150707,000000,18.82,18.82,18.2,18.68,169800,0
+FN.US,D,20150708,000000,18.46,18.66,17.96,18.24,154100,0
+FN.US,D,20150709,000000,18.5,18.5,17.81,17.88,130900,0
+FN.US,D,20150710,000000,18.36,18.92,18.29,18.52,208000,0
+FN.US,D,20150713,000000,18.61,18.87,18.55,18.77,176800,0
+FN.US,D,20150714,000000,18.77,18.99,18.63,18.79,112746,0
+FN.US,D,20150715,000000,18.84,18.88,18.48,18.64,138658,0
+FN.US,D,20150716,000000,18.82,18.9,18.61,18.81,97600,0
+FN.US,D,20150717,000000,18.8,18.86,18.39,18.52,111000,0
+FN.US,D,20150720,000000,18.52,18.55,18.06,18.24,83500,0
+FN.US,D,20150721,000000,18.23,18.61,18.06,18.13,140900,0
+FN.US,D,20150722,000000,18.06,18.14,17.85,18.1,123000,0
+FN.US,D,20150723,000000,18.21,18.4,18.1,18.21,104900,0
+FN.US,D,20150724,000000,18.16,18.38,18.09,18.18,145000,0
+FN.US,D,20150727,000000,18.01,18.17,17.74,18.03,115600,0
+FN.US,D,20150728,000000,18.05,18.12,17.71,17.99,123000,0
+FN.US,D,20150729,000000,17.97,18.6,17.95,18.54,111600,0
+FN.US,D,20150730,000000,18.42,18.53,18.25,18.49,89600,0
+FN.US,D,20150731,000000,18.49,18.83,18.45,18.56,100100,0
+FN.US,D,20150803,000000,18.56,18.56,18.08,18.28,54552,0
+FN.US,D,20150804,000000,18.17,18.25,17.8,18.09,84500,0
+FN.US,D,20150805,000000,18.19,18.46,18.11,18.39,65100,0
+FN.US,D,20150806,000000,18.32,18.52,18.23,18.43,126842,0
+FN.US,D,20150807,000000,18.24,18.8,18.24,18.7,121900,0
+FN.US,D,20150810,000000,18.84,19.55,18.71,19.27,294800,0
+FN.US,D,20150811,000000,19.13,19.28,18.79,18.89,97156,0
+FN.US,D,20150812,000000,18.75,18.85,18.4,18.63,135400,0
+FN.US,D,20150813,000000,18.64,18.88,18.42,18.62,118600,0
+FN.US,D,20150814,000000,18.56,18.99,18.53,18.95,117200,0
+FN.US,D,20150817,000000,18.92,19.07,18.64,18.87,151700,0
+FN.US,D,20150818,000000,20.68,20.98,19.69,20.22,567700,0
+FN.US,D,20150819,000000,20.04,20.12,19.61,19.85,258200,0
+FN.US,D,20150820,000000,19.59,19.87,19.48,19.5,276500,0
+FN.US,D,20150821,000000,19.45,20,19.08,19.63,455200,0
+FN.US,D,20150824,000000,18.48,19.7,18.38,19,359813,0
+FN.US,D,20150825,000000,19.44,19.49,18.74,18.79,160200,0
+FN.US,D,20150826,000000,19.2,19.63,19,19.55,232300,0
+FN.US,D,20150827,000000,19.6,19.78,19.39,19.7,221800,0
+FN.US,D,20150828,000000,19.55,20,19.55,19.97,220900,0
+FN.US,D,20150831,000000,19.97,20.3,19.77,19.88,415100,0
+FN.US,D,20150901,000000,19.67,19.97,19.59,19.69,166100,0
+FN.US,D,20150902,000000,19.93,19.93,19.54,19.91,177100,0
+FN.US,D,20150903,000000,19.89,19.95,19.56,19.59,186700,0
+FN.US,D,20150904,000000,19.39,19.6,19.19,19.21,161500,0
+FN.US,D,20150908,000000,19.44,19.67,19.4,19.47,122700,0
+FN.US,D,20150909,000000,19.65,19.66,18.9,18.96,187000,0
+FN.US,D,20150910,000000,18.96,19.16,18.69,19.13,168893,0
+FN.US,D,20150911,000000,18.88,19.11,18.73,18.75,165800,0
+FN.US,D,20150914,000000,18.76,18.93,18.4,18.43,208200,0
+FN.US,D,20150915,000000,18.44,18.78,18.38,18.76,266100,0
+FN.US,D,20150916,000000,18.79,19.22,18.7,19.17,100700,0
+FN.US,D,20150917,000000,19.13,19.37,18.92,19.01,134076,0
+FN.US,D,20150918,000000,18.82,19.29,18.78,19.25,313900,0
+FN.US,D,20150921,000000,19.34,20,19.21,19.64,247900,0
+FN.US,D,20150922,000000,19.41,19.48,18.87,19.02,116100,0
+FN.US,D,20150923,000000,19.16,19.16,18.78,18.99,118272,0
+FN.US,D,20150924,000000,18.87,19.12,18.74,19.07,110795,0
+FN.US,D,20150925,000000,19.28,19.4,19.04,19.07,117600,0
+FN.US,D,20150928,000000,18.99,19.09,18.72,18.77,266430,0
+FN.US,D,20150929,000000,18.83,19.06,18.75,19.02,106500,0
+FN.US,D,20150930,000000,19.02,19.02,18.08,18.33,727400,0
+FN.US,D,20151001,000000,18.34,18.5,18.09,18.34,276600,0
+FN.US,D,20151002,000000,18.13,18.52,17.88,18.52,376000,0
+FN.US,D,20151005,000000,18.6,19.59,18.56,19.59,349790,0
+FN.US,D,20151006,000000,19.43,20.14,19.42,19.8,305100,0
+FN.US,D,20151007,000000,19.97,20.28,19.61,19.93,554900,0
+FN.US,D,20151008,000000,19.93,20.26,19.6,20.16,255100,0
+FN.US,D,20151009,000000,20.29,20.36,20.09,20.33,123800,0
+FN.US,D,20151012,000000,20.33,20.71,20.04,20.65,198939,0
+FN.US,D,20151013,000000,20.6,20.98,20.37,20.68,274800,0
+FN.US,D,20151014,000000,20.57,20.8,20.53,20.58,167900,0
+FN.US,D,20151015,000000,20.57,20.85,20.42,20.71,239500,0
+FN.US,D,20151016,000000,20.73,20.99,20.13,20.9,254200,0
+FN.US,D,20151019,000000,20.77,20.98,20.46,20.72,449071,0
+FN.US,D,20151020,000000,20.66,21.27,20.66,21,283091,0
+FN.US,D,20151021,000000,21.01,21.16,20.68,20.89,287700,0
+FN.US,D,20151022,000000,21,21.95,20.9,21.79,511400,0
+FN.US,D,20151023,000000,21.89,22.45,21.77,22.07,469200,0
+FN.US,D,20151026,000000,22.03,22.1,21.55,21.59,189000,0
+FN.US,D,20151027,000000,21.5,21.57,20.92,20.98,164900,0
+FN.US,D,20151028,000000,21.09,21.93,21.05,21.75,261000,0
+FN.US,D,20151029,000000,21.55,21.73,21.29,21.44,239600,0
+FN.US,D,20151030,000000,21.52,21.7,21.37,21.67,224100,0
+FN.US,D,20151102,000000,21.42,21.96,21.04,21.11,438546,0
+FN.US,D,20151103,000000,21.91,24.48,21.91,23.73,1055600,0
+FN.US,D,20151104,000000,23.88,23.88,22.58,22.96,403999,0
+FN.US,D,20151105,000000,22.92,23.1,22.6,23,333200,0
+FN.US,D,20151106,000000,22.89,23.38,22.77,22.99,593900,0
+FN.US,D,20151109,000000,23.04,23.08,22.52,22.62,266044,0
+FN.US,D,20151110,000000,22.51,22.64,22.16,22.55,415600,0
+FN.US,D,20151111,000000,22.65,23.29,22.57,23.07,346400,0
+FN.US,D,20151112,000000,22.87,23.43,22.86,23.26,272100,0
+FN.US,D,20151113,000000,23.03,23.27,22.92,23.26,291000,0
+FN.US,D,20151116,000000,23.25,23.45,23.09,23.33,224700,0
+FN.US,D,20151117,000000,23.33,23.4,22.69,22.69,167300,0
+FN.US,D,20151118,000000,22.68,22.99,22.3,22.94,304400,0
+FN.US,D,20151119,000000,23.01,23.2,22.84,23.11,223900,0
+FN.US,D,20151120,000000,23.14,23.9,23.07,23.65,234900,0
+FN.US,D,20151123,000000,23.7,23.85,23.51,23.63,134000,0
+FN.US,D,20151124,000000,23.46,23.62,23.19,23.42,138400,0
+FN.US,D,20151125,000000,23.38,23.59,23.32,23.45,110700,0
+FN.US,D,20151127,000000,23.21,23.61,23.16,23.47,70600,0
+FN.US,D,20151130,000000,23.55,24.03,23.47,23.93,306100,0
+FN.US,D,20151201,000000,23.71,24,23.41,23.76,249291,0
+FN.US,D,20151202,000000,23.79,23.86,23.35,23.4,105452,0
+FN.US,D,20151203,000000,23.44,23.67,23.06,23.18,160462,0
+FN.US,D,20151204,000000,23.17,23.84,23.15,23.76,270000,0
+FN.US,D,20151207,000000,23.75,23.89,23.14,23.2,286700,0
+FN.US,D,20151208,000000,22.97,23.02,22.71,22.74,241764,0
+FN.US,D,20151209,000000,22.66,22.76,22.07,22.27,216900,0
+FN.US,D,20151210,000000,22.03,22.28,21.76,22.02,292800,0
+FN.US,D,20151211,000000,21.81,22.55,21.81,22.06,365600,0
+FN.US,D,20151214,000000,22.06,22.23,21.51,21.62,213894,0
+FN.US,D,20151215,000000,21.78,21.97,21.43,21.85,189300,0
+FN.US,D,20151216,000000,22.28,23.14,22.25,23.01,334400,0
+FN.US,D,20151217,000000,23.23,23.35,23.13,23.25,255800,0
+FN.US,D,20151218,000000,23.21,23.46,22.57,23.26,955200,0
+FN.US,D,20151221,000000,23.24,23.44,22.8,23.14,278500,0
+FN.US,D,20151222,000000,23.2,23.91,23.1,23.9,269354,0
+FN.US,D,20151223,000000,24,24.4,23.94,24.37,183600,0
+FN.US,D,20151224,000000,24.3,24.53,24.05,24.05,46967,0
+FN.US,D,20151228,000000,24.02,24.12,23.47,23.83,162199,0
+FN.US,D,20151229,000000,24.02,24.34,23.88,24.19,206597,0
+FN.US,D,20151230,000000,24.19,24.3099,23.99,24.13,148564,0
+FN.US,D,20151231,000000,24.15,24.25,23.8,23.82,212340,0
+FN.US,D,20160104,000000,23.6,23.84,23,23.67,425382,0
+FN.US,D,20160105,000000,23.77,23.98,23.6,23.95,207969,0
+FN.US,D,20160106,000000,23.6,23.9,23.24,23.26,326739,0
+FN.US,D,20160107,000000,22.88,23.67,22.74,23.55,402408,0
+FN.US,D,20160108,000000,23.64,23.64,23.09,23.27,305064,0
+FN.US,D,20160111,000000,23.36,23.45,22.99,23.23,198119,0
+FN.US,D,20160112,000000,23.46,23.46,22.87,23.29,257760,0
+FN.US,D,20160113,000000,23.51,23.91,22.24,22.38,213282,0
+FN.US,D,20160114,000000,22.41,22.67,22.13,22.19,177779,0
+FN.US,D,20160115,000000,21.73,22.16,21.62,22.09,241983,0
+FN.US,D,20160119,000000,22.24,22.33,21.52,21.8,221900,0
+FN.US,D,20160120,000000,21.51,22.19,21.285,22.08,271534,0
+FN.US,D,20160121,000000,22.21,22.65,21.8701,22.3,240179,0
+FN.US,D,20160122,000000,22.52,23.15,22.33,23.12,229243,0
+FN.US,D,20160125,000000,22.99,23.25,22.67,22.82,380102,0
+FN.US,D,20160126,000000,22.96,23.54,22.85,23.52,213505,0
+FN.US,D,20160127,000000,23.49,23.52,23,23.2,416388,0
+FN.US,D,20160128,000000,23.34,23.36,22.65,22.72,287068,0
+FN.US,D,20160129,000000,22.91,24.91,22.735,24.91,654621,0
+FN.US,D,20160201,000000,24.66,25.34,23.98,25.09,478637,0
+FN.US,D,20160202,000000,28.2,29.24,27.34,28.02,2316722,0
+FN.US,D,20160203,000000,28.18,29,27.36,28.97,830528,0
+FN.US,D,20160204,000000,28.81,29.4,28.41,29.28,768619,0
+FN.US,D,20160205,000000,29.11,29.58,28.6,28.79,355472,0
+FN.US,D,20160208,000000,28.41,29.09,28.38,29,555773,0
+FN.US,D,20160209,000000,28.61,29.16,28.38,28.41,308816,0
+FN.US,D,20160210,000000,28.58,28.9,28.15,28.18,403220,0
+FN.US,D,20160211,000000,27.98,28.2,27.56,27.59,415543,0
+FN.US,D,20160212,000000,27.82,28.15,27.49,27.99,643752,0
+FN.US,D,20160216,000000,28.22,29.24,28.22,29.08,507396,0
+FN.US,D,20160217,000000,29.2,29.9,28.68,29.71,441657,0
+FN.US,D,20160218,000000,29.69,29.93,29.02,29.06,276769,0
+FN.US,D,20160219,000000,29,29.04,28.7301,28.88,279871,0
+FN.US,D,20160222,000000,29.26,29.4,28.76,28.91,242274,0
+FN.US,D,20160223,000000,28.87,29.03,28.6,28.75,218326,0
+FN.US,D,20160224,000000,28.6,29,28.15,29,249527,0
+FN.US,D,20160225,000000,29.01,29.24,28.64,29,219902,0
+FN.US,D,20160226,000000,29.06,29.092,28.55,28.58,183106,0
+FN.US,D,20160229,000000,28.6,29.01,28.5,28.55,311255,0
+FN.US,D,20160301,000000,28.38,28.89,28.01,28.82,393836,0
+FN.US,D,20160302,000000,28.8,28.88,28.38,28.69,253851,0
+FN.US,D,20160303,000000,28.57,28.68,27.32,27.55,447466,0
+FN.US,D,20160304,000000,27.61,27.8416,27.5,27.69,209122,0
+FN.US,D,20160307,000000,27.62,27.96,27.56,27.83,239778,0
+FN.US,D,20160308,000000,27.35,27.49,25.815,26.35,809513,0
+FN.US,D,20160309,000000,26.57,27.29,26.5,27.23,300013,0
+FN.US,D,20160310,000000,27.24,27.34,26.52,26.63,244542,0
+FN.US,D,20160311,000000,26.98,28.54,26.9487,28.04,442616,0
+FN.US,D,20160314,000000,28.14,28.14,27.61,27.85,182493,0
+FN.US,D,20160315,000000,27.6,27.7925,27.24,27.28,149621,0
+FN.US,D,20160316,000000,27.18,27.5,27.11,27.35,86614,0
+FN.US,D,20160317,000000,27.27,28.04,27.27,28,309525,0
+FN.US,D,20160318,000000,28.21,28.278,27.97,28.19,236848,0
+FN.US,D,20160321,000000,28.15,29,28.15,28.49,300131,0
+FN.US,D,20160322,000000,28.29,29.105,28.29,28.91,175240,0
+FN.US,D,20160323,000000,28.94,29.31,28.71,29.16,271141,0
+FN.US,D,20160324,000000,28.98,30.91,28.75,30.59,726919,0
+FN.US,D,20160328,000000,30.9,31.07,30.25,30.58,375918,0
+FN.US,D,20160329,000000,30.46,33,30.42,33,603020,0
+FN.US,D,20160330,000000,33.04,33.11,32,32.59,379169,0
+FN.US,D,20160331,000000,32.75,32.75,32.25,32.35,437482,0
+FN.US,D,20160401,000000,32.16,32.29,31.99,32.19,197939,0
+FN.US,D,20160404,000000,31.94,32.02,30.54,31.02,256815,0
+FN.US,D,20160405,000000,30.9,32.03,30.9,31.72,392923,0
+FN.US,D,20160406,000000,31.54,31.92,31.12,31.13,176389,0
+FN.US,D,20160407,000000,30.87,31.0899,30.32,30.57,205304,0
+FN.US,D,20160408,000000,30.7,30.91,29.78,30.4,301876,0
+FN.US,D,20160411,000000,30.6,31.87,30.44,31.61,393986,0
+FN.US,D,20160412,000000,31.43,31.79,31.3,31.45,192810,0
+FN.US,D,20160413,000000,31.52,32.06,31.24,32.05,275091,0
+FN.US,D,20160414,000000,32.01,32.72,31.8401,32.44,430882,0
+FN.US,D,20160415,000000,32.3,32.4,31.34,31.72,259784,0
+FN.US,D,20160418,000000,31.64,32.05,31.435,31.54,157823,0
+FN.US,D,20160419,000000,31.83,31.97,31.27,31.42,144270,0
+FN.US,D,20160420,000000,31.47,31.77,30.77,31.74,248349,0
+FN.US,D,20160421,000000,32.01,32.01,31.1,31.33,293475,0
+FN.US,D,20160422,000000,31.26,31.77,31.09,31.67,198342,0
+FN.US,D,20160425,000000,31.52,33.01,31.52,32.8,713788,0
+FN.US,D,20160426,000000,33,33.03,32.39,32.83,319635,0
+FN.US,D,20160427,000000,32.97,32.97,32.59,32.79,126915,0
+FN.US,D,20160428,000000,32.62,32.82,32.44,32.52,320946,0
+FN.US,D,20160429,000000,31.98,32.3,31.52,31.97,390930,0
+FN.US,D,20160502,000000,31.91,32.31,31.53,32.29,440875,0
+FN.US,D,20160503,000000,35.2,36.75,34.79,36.01,1380580,0
+FN.US,D,20160504,000000,35.91,36.13,34.96,35.34,409783,0
+FN.US,D,20160505,000000,35.41,35.41,34.61,34.64,211378,0
+FN.US,D,20160506,000000,34.52,34.9775,34.18,34.49,340366,0
+FN.US,D,20160509,000000,34.62,34.62,34.06,34.15,306704,0
+FN.US,D,20160510,000000,34.17,34.8525,33.88,34.18,289793,0
+FN.US,D,20160511,000000,34.18,34.78,33.91,34.34,221479,0
+FN.US,D,20160512,000000,34.48,35.02,33.86,34.16,212677,0
+FN.US,D,20160513,000000,34.15,34.48,33.74,33.83,180412,0
+FN.US,D,20160516,000000,33.92,34.3166,33.54,34.03,234924,0
+FN.US,D,20160517,000000,33.82,34.11,33.06,33.2,254937,0
+FN.US,D,20160518,000000,33.15,33.92,31.59,33.66,192033,0
+FN.US,D,20160519,000000,33.55,33.64,32.04,32.08,626396,0
+FN.US,D,20160520,000000,32.07,32.77,31.84,32.44,564301,0
+FN.US,D,20160523,000000,32.62,32.68,32.275,32.66,197082,0
+FN.US,D,20160524,000000,32.72,33.82,32.72,33.43,545890,0
+FN.US,D,20160525,000000,33.55,34.46,33.53,33.91,347566,0
+FN.US,D,20160526,000000,34.24,35.42,33.95,35.22,600255,0
+FN.US,D,20160527,000000,35.52,35.5486,34.7,34.78,337609,0
+FN.US,D,20160531,000000,35.02,35.54,34.62,35.5,525096,0
+FN.US,D,20160601,000000,35.84,36.74,35.735,36.5,483222,0
+FN.US,D,20160602,000000,36.79,37.25,35.72,36.16,595807,0
+FN.US,D,20160603,000000,36.05,36.86,35.74,36.84,434969,0
+FN.US,D,20160606,000000,36.85,37.07,36.67,36.96,348484,0
+FN.US,D,20160607,000000,37,38.06,36.84,37.85,561261,0
+FN.US,D,20160608,000000,37.8,39.05,37.7,38.68,497324,0
+FN.US,D,20160609,000000,38.54,38.67,37.72,37.89,296307,0
+FN.US,D,20160610,000000,37.41,37.42,36.55,36.57,244237,0
+FN.US,D,20160613,000000,36.58,36.66,35.58,35.74,251193,0
+FN.US,D,20160614,000000,36.49,36.55,35.91,36.17,343617,0
+FN.US,D,20160615,000000,36.48,36.68,36.14,36.39,166136,0
+FN.US,D,20160616,000000,36.29,36.57,35.99,36.55,151748,0
+FN.US,D,20160617,000000,36.75,36.92,35.82,36.78,621497,0
+FN.US,D,20160620,000000,37.12,38.37,36.73,37.87,491887,0
+FN.US,D,20160621,000000,37.89,37.89,36.98,37.23,247986,0
+FN.US,D,20160622,000000,37.18,37.26,36.27,36.37,291153,0
+FN.US,D,20160623,000000,36.73,36.9192,36.39,36.71,271363,0
+FN.US,D,20160624,000000,35.83,35.887,34.79,34.97,1426439,0
+FN.US,D,20160627,000000,34.73,34.96,33.91,34.17,519368,0
+FN.US,D,20160628,000000,34.47,35.81,34.38,35.54,436919,0
+FN.US,D,20160629,000000,35.68,36.28,35.62,36.24,228645,0
+FN.US,D,20160630,000000,36.21,37.13,36.2,37.12,365825,0
+FN.US,D,20160701,000000,37.14,37.31,36.04,36.27,293529,0
+FN.US,D,20160705,000000,36.14,36.14,35.425,35.74,297942,0
+FN.US,D,20160706,000000,35.4,35.77,35.17,35.72,207326,0
+FN.US,D,20160707,000000,35.72,35.9599,35.28,35.68,435862,0
+FN.US,D,20160708,000000,36.02,36.67,36.005,36.59,306234,0
+FN.US,D,20160711,000000,36.59,38.069,36.34,37.45,594876,0
+FN.US,D,20160712,000000,37.79,38.4,37.52,37.86,320105,0
+FN.US,D,20160713,000000,38.11,38.11,37.56,37.86,285665,0
+FN.US,D,20160714,000000,38.11,38.833,37.7,38.28,268257,0
+FN.US,D,20160715,000000,38.49,38.49,37.78,38.23,216415,0
+FN.US,D,20160718,000000,38.51,38.7,37.75,37.76,229032,0
+FN.US,D,20160719,000000,37.8,38.24,37.59,37.95,245855,0
+FN.US,D,20160720,000000,38.03,38.26,37.69,37.83,119854,0
+FN.US,D,20160721,000000,37.92,37.97,36.97,37.26,219414,0
+FN.US,D,20160722,000000,37.41,37.97,37.05,37.96,174954,0
+FN.US,D,20160725,000000,38.47,41.2,38.21,40.63,1242428,0
+FN.US,D,20160726,000000,40.65,41.0875,39.89,40.04,524449,0
+FN.US,D,20160727,000000,40.25,40.45,39.851,40.3,272490,0
+FN.US,D,20160728,000000,38.2,38.2,36.381,37.07,1251958,0
+FN.US,D,20160729,000000,37,37.96,37,37.76,390026,0
+FN.US,D,20160801,000000,37.89,38.34,37.51,38.03,243823,0
+FN.US,D,20160802,000000,37.85,38.13,33.961,35.02,1338303,0
+FN.US,D,20160803,000000,35.65,36.78,35.37,36.23,785199,0
+FN.US,D,20160804,000000,36.24,36.63,36.09,36.16,482710,0
+FN.US,D,20160805,000000,36.21,36.96,36.15,36.96,355646,0
+FN.US,D,20160808,000000,36.92,37.1099,36.554,36.77,186690,0
+FN.US,D,20160809,000000,36.82,38.53,36.82,37.75,353494,0
+FN.US,D,20160810,000000,38.1,38.61,37.78,38.38,283694,0
+FN.US,D,20160811,000000,38.45,38.69,38.09,38.09,240040,0
+FN.US,D,20160812,000000,38.44,41.4,38.2,40.59,1452133,0
+FN.US,D,20160815,000000,41.26,42.51,41.26,42.3,1959086,0
+FN.US,D,20160816,000000,44.96,45.01,38.29,39.79,3296903,0
+FN.US,D,20160817,000000,40,40.8,39.05,40.06,1087738,0
+FN.US,D,20160818,000000,40,40.88,39.54,40.48,718207,0
+FN.US,D,20160819,000000,40.23,40.75,39.601,39.99,354850,0
+FN.US,D,20160822,000000,39.79,40.22,39.65,39.95,420578,0
+FN.US,D,20160823,000000,39.95,40.6,39.76,39.98,337940,0
+FN.US,D,20160824,000000,39.85,39.9217,39.15,39.28,447182,0
+FN.US,D,20160825,000000,39.11,39.65,38.87,39.3,350628,0
+FN.US,D,20160826,000000,39.5,39.5922,38.73,39.07,268421,0
+FN.US,D,20160829,000000,39,39.56,38.94,39.33,264022,0
+FN.US,D,20160830,000000,39.53,39.97,39.0875,39.28,399107,0
+FN.US,D,20160831,000000,39.2,39.374,38.6,38.82,407202,0
+FN.US,D,20160901,000000,38.83,39.2895,38.7,39.23,394847,0
+FN.US,D,20160902,000000,39.44,40.54,39.32,40.48,416949,0
+FN.US,D,20160906,000000,40.74,40.9905,40.04,40.49,360658,0
+FN.US,D,20160907,000000,40.75,42.45,40.56,42.42,978062,0
+FN.US,D,20160908,000000,42.38,42.38,41.39,42.05,400788,0
+FN.US,D,20160909,000000,42.22,42.48,39.67,39.8,626146,0
+FN.US,D,20160912,000000,39.33,41.12,39.0107,40.87,330395,0
+FN.US,D,20160913,000000,40.5,41.08,40.23,40.76,361785,0
+FN.US,D,20160914,000000,40.7,41.675,40.7,41.38,299660,0
+FN.US,D,20160915,000000,41.36,42.92,41.36,42.56,527008,0
+FN.US,D,20160916,000000,42.47,43.19,42.022,43.12,1175723,0
+FN.US,D,20160919,000000,43.5,44.36,43.2,43.62,447775,0
+FN.US,D,20160920,000000,44.04,44.06,42.74,43.26,223465,0
+FN.US,D,20160921,000000,43.69,44.95,43.14,44.88,389574,0
+FN.US,D,20160922,000000,45,45,44.38,44.72,371215,0
+FN.US,D,20160923,000000,44.51,44.54,44.05,44.17,277544,0
+FN.US,D,20160926,000000,43.75,44.39,43.311,43.58,252060,0
+FN.US,D,20160927,000000,43.42,44.09,43.23,44.09,333301,0
+FN.US,D,20160928,000000,44.26,44.82,43.89,44.74,350678,0
+FN.US,D,20160929,000000,44.6,44.8,43.77,43.79,364259,0
+FN.US,D,20160930,000000,43.99,44.85,43.67,44.59,364433,0
+FN.US,D,20161003,000000,44.64,44.85,43.27,44.71,526114,0
+FN.US,D,20161004,000000,44.76,46.1725,44.75,44.99,769874,0
+FN.US,D,20161005,000000,45.92,46.5,45.415,45.9,648998,0
+FN.US,D,20161006,000000,45.81,46.31,45.06,46.13,311866,0
+FN.US,D,20161007,000000,46.29,46.29,45.12,45.14,478695,0
+FN.US,D,20161010,000000,45.49,46.12,45.44,45.47,312723,0
+FN.US,D,20161011,000000,45.15,45.19,41.62,41.79,986049,0
+FN.US,D,20161012,000000,41.67,42.48,40.77,42.15,519116,0
+FN.US,D,20161013,000000,42.1,42.15,41.02,41.19,395026,0
+FN.US,D,20161014,000000,41.57,42.03,41.22,41.3,238817,0
+FN.US,D,20161017,000000,41.44,41.7,41.05,41.6,226008,0
+FN.US,D,20161018,000000,42.11,42.322,41.68,42.26,288930,0
+FN.US,D,20161019,000000,42.67,42.75,41.8,42.46,172531,0
+FN.US,D,20161020,000000,42.25,42.99,42.03,42.72,251164,0
+FN.US,D,20161021,000000,42.39,42.97,42.09,42.94,188703,0
+FN.US,D,20161024,000000,43.07,44.23,43.07,44.02,274531,0
+FN.US,D,20161025,000000,44.01,44.01,42.73,43.37,252374,0
+FN.US,D,20161026,000000,43.08,43.7,42.9906,43.56,235197,0
+FN.US,D,20161027,000000,43.58,44.1654,39.91,40.31,1608687,0
+FN.US,D,20161028,000000,39.99,39.995,37.72,37.8,1232080,0
+FN.US,D,20161031,000000,38.01,38.66,37.48,37.96,665663,0
+FN.US,D,20161101,000000,37.87,38.36,36.81,37.54,764285,0
+FN.US,D,20161102,000000,37.96,40.7325,37.83,38.03,974888,0
+FN.US,D,20161103,000000,38.03,38.72,37.56,38.49,587741,0
+FN.US,D,20161104,000000,38.41,38.41,36.42,37.45,547298,0
+FN.US,D,20161107,000000,38.35,38.94,38.11,38.78,895546,0
+FN.US,D,20161108,000000,41.81,42,38.3,40.29,2272413,0
+FN.US,D,20161109,000000,39.03,39.7,37.55,39.5,745316,0
+FN.US,D,20161110,000000,39.97,40.92,38.51,38.98,533659,0
+FN.US,D,20161111,000000,38.84,40.93,38.84,40.79,518319,0
+FN.US,D,20161114,000000,40.99,41.73,40.7,41.36,562003,0
+FN.US,D,20161115,000000,41.58,42.3,41.02,41.95,400967,0
+FN.US,D,20161116,000000,41.95,43.51,41.5288,43.05,555181,0
+FN.US,D,20161117,000000,43.52,43.58,42.55,43.5,447131,0
+FN.US,D,20161118,000000,43.62,44.91,43.53,44.26,528899,0
+FN.US,D,20161121,000000,44.4,45.2,43.36,43.63,347231,0
+FN.US,D,20161122,000000,43.92,44.3,43.5,43.76,282822,0
+FN.US,D,20161123,000000,43.5,44.14,43.33,43.46,348996,0
+FN.US,D,20161125,000000,43.61,43.9,43.33,43.79,116226,0
+FN.US,D,20161128,000000,43.58,44.12,43.325,43.81,347912,0
+FN.US,D,20161129,000000,43.72,44.21,43.42,43.79,258517,0
+FN.US,D,20161130,000000,43.86,44.1,42.73,42.8,474755,0
+FN.US,D,20161201,000000,42.71,43.25,39.2,39.64,832523,0
+FN.US,D,20161202,000000,39.8,40.63,39.11,39.46,915992,0
+FN.US,D,20161205,000000,40.58,41.66,40.06,41.1,615117,0
+FN.US,D,20161206,000000,41.49,41.54,40.3,41.19,664657,0
+FN.US,D,20161207,000000,40.98,41.35,40.2,40.48,569055,0
+FN.US,D,20161208,000000,40.65,41.5658,40.65,41.49,486281,0
+FN.US,D,20161209,000000,41.84,42.49,40.235,40.69,551809,0
+FN.US,D,20161212,000000,40.65,41.03,40.01,40.26,484522,0
+FN.US,D,20161213,000000,40.3,40.66,39.69,39.89,348657,0
+FN.US,D,20161214,000000,39.8,40.78,39.52,40.56,944228,0
+FN.US,D,20161215,000000,40.75,42.229,40.61,41.47,502165,0
+FN.US,D,20161216,000000,41.72,42.46,41.13,41.24,472958,0
+FN.US,D,20161219,000000,41.46,42,41.09,41.98,255747,0
+FN.US,D,20161220,000000,41.98,41.98,40.93,41.35,412720,0
+FN.US,D,20161221,000000,41.35,41.89,41.3,41.67,157903,0
+FN.US,D,20161222,000000,41.8,43.19,41.34,41.46,373027,0
+FN.US,D,20161223,000000,41.58,42.14,41.58,41.73,162431,0
+FN.US,D,20161227,000000,41.73,42.37,41.66,42.33,181176,0
+FN.US,D,20161228,000000,42.35,42.35,40.67,40.83,231795,0
+FN.US,D,20161229,000000,40.83,41.1,40.13,41.06,288603,0
+FN.US,D,20161230,000000,41.03,41.095,40.05,40.3,384103,0
+FN.US,D,20170103,000000,41.05,41.05,37.63,37.98,1077307,0
+FN.US,D,20170104,000000,38.09,39,38,38.65,655066,0
+FN.US,D,20170105,000000,38.96,39,36.64,36.67,972982,0
+FN.US,D,20170106,000000,36.49,37.35,36.16,36.19,918079,0
+FN.US,D,20170109,000000,36.19,36.67,35.31,35.89,946870,0
+FN.US,D,20170110,000000,36.03,36.97,35.5601,35.82,994695,0
+FN.US,D,20170111,000000,35.81,35.81,33.98,34.01,1310289,0
+FN.US,D,20170112,000000,34.29,35.28,34.05,35.27,853304,0
+FN.US,D,20170113,000000,35.43,36.71,35.39,36.71,948429,0
+FN.US,D,20170117,000000,37.85,38.34,36.87,37.04,1245831,0
+FN.US,D,20170118,000000,37,37.28,36.5,36.96,634069,0
+FN.US,D,20170119,000000,37.75,40.08,37.38,38.06,1233177,0
+FN.US,D,20170120,000000,37.99,38.5672,37.61,37.83,606833,0
+FN.US,D,20170123,000000,38.05,38.14,36.93,37.81,623491,0
+FN.US,D,20170124,000000,38.07,39.96,37.71,39.77,809634,0
+FN.US,D,20170125,000000,40.02,40.99,39.67,40.06,854915,0
+FN.US,D,20170126,000000,40.42,41.5,40.19,41.44,818035,0
+FN.US,D,20170127,000000,41.4,41.47,41,41.45,433179,0
+FN.US,D,20170130,000000,41.23,41.25,40.5625,40.83,820397,0
+FN.US,D,20170131,000000,40.85,42.16,40.69,42.13,627126,0
+FN.US,D,20170201,000000,42.34,42.635,40.87,42.12,1341267,0
+FN.US,D,20170202,000000,42,42.77,41.51,42.02,790628,0
+FN.US,D,20170203,000000,42.2,42.77,41.9594,42.37,741127,0
+FN.US,D,20170206,000000,42.23,42.35,41.595,42.1,1396126,0
+FN.US,D,20170207,000000,44.47,44.9,42.08,43.04,3525683,0
+FN.US,D,20170208,000000,43.09,43.26,40.93,41.55,1457443,0
+FN.US,D,20170209,000000,41.55,43.98,41.45,43.92,1096138,0
+FN.US,D,20170210,000000,44,45,43.27,44.95,839049,0
+FN.US,D,20170213,000000,45.04,47.5,44.9,46.92,1310554,0
+FN.US,D,20170214,000000,46.83,48.26,46.65,47.98,1150922,0
+FN.US,D,20170215,000000,48.01,48.16,46.79,47.96,643800,0
+FN.US,D,20170216,000000,47.92,48.29,46.89,48,491051,0
+FN.US,D,20170217,000000,47.62,48.5,46.87,48.4,631123,0
+FN.US,D,20170221,000000,48.77,49.63,48.52,49.19,595374,0
+FN.US,D,20170222,000000,49,49,46.705,47.18,986583,0
+FN.US,D,20170223,000000,47.4,47.53,45.31,46.17,844644,0
+FN.US,D,20170224,000000,45.54,45.5828,44.65,45.24,775708,0
+FN.US,D,20170227,000000,45.21,45.29,43.0785,43.16,1491983,0
+FN.US,D,20170228,000000,42.75,42.989,41.27,41.55,1418768,0
+FN.US,D,20170301,000000,41.92,42.33,40.88,41.37,1071830,0
+FN.US,D,20170302,000000,41.23,41.62,40.31,41.23,1269617,0
+FN.US,D,20170303,000000,41.32,42.72,41.32,42.36,1001397,0
+FN.US,D,20170306,000000,42,42.33,41.51,42.11,526553,0
+FN.US,D,20170307,000000,42.41,42.83,41.37,41.79,381788,0
+FN.US,D,20170308,000000,42.11,42.11,41.14,41.21,350885,0
+FN.US,D,20170309,000000,41.39,43.05,41.25,42.5,913564,0
+FN.US,D,20170310,000000,41.43,41.6065,39.83,39.85,1003279,0
+FN.US,D,20170313,000000,39.83,40.43,39.29,39.81,1317284,0
+FN.US,D,20170314,000000,39.83,40.13,38.51,38.8,594279,0
+FN.US,D,20170315,000000,39.01,40.25,38.44,40.14,664876,0
+FN.US,D,20170316,000000,40.34,41.5,40.17,40.94,542139,0
+FN.US,D,20170317,000000,41.24,42.5,41.1,42.36,881639,0
+FN.US,D,20170320,000000,42.25,42.49,41.96,42.39,479720,0
+FN.US,D,20170321,000000,42.52,42.764,40.56,40.58,532668,0
+FN.US,D,20170322,000000,40.55,41.84,40.27,41.68,564775,0
+FN.US,D,20170323,000000,41.54,42.2,41.5,41.81,453207,0
+FN.US,D,20170324,000000,41.87,43.55,41.85,43.44,581428,0
+FN.US,D,20170327,000000,42.85,44,42.141,44,837467,0
+FN.US,D,20170328,000000,43.98,44.71,43.52,44.49,728658,0
+FN.US,D,20170329,000000,44.43,44.47,42.82,42.86,469000,0
+FN.US,D,20170330,000000,42.95,43.16,42.38,42.96,663340,0
+FN.US,D,20170331,000000,42.92,42.96,41.82,42.03,795965,0
+FN.US,D,20170403,000000,42,42.125,40.58,41,768047,0
+FN.US,D,20170404,000000,40.81,41.64,40.1001,40.36,538340,0
+FN.US,D,20170405,000000,40.31,40.57,38.64,38.73,802674,0
+FN.US,D,20170406,000000,38.63,39.95,38.56,39.49,588500,0
+FN.US,D,20170407,000000,39.29,39.87,39.25,39.4,346212,0
+FN.US,D,20170410,000000,39.17,39.75,38.83,39.01,503953,0
+FN.US,D,20170411,000000,38.93,39.17,37.78,38.44,647770,0
+FN.US,D,20170412,000000,38.4,38.6799,37.19,37.81,457962,0
+FN.US,D,20170413,000000,38.64,39.39,37.84,37.89,553104,0
+FN.US,D,20170417,000000,37.96,38.57,37.8,38.54,326209,0
+FN.US,D,20170418,000000,38.28,38.97,37.85,38.62,495431,0
+FN.US,D,20170419,000000,38.9,38.9,36.9,37.3,815264,0
+FN.US,D,20170420,000000,37.51,37.8,36.66,37.35,551615,0
+FN.US,D,20170421,000000,37.6,39.09,37.6,38.04,660323,0
+FN.US,D,20170424,000000,38.75,39.45,38.31,38.55,544023,0
+FN.US,D,20170425,000000,38.84,39.12,37.73,38.98,531144,0
+FN.US,D,20170426,000000,38.85,38.86,35.26,35.33,1371607,0
+FN.US,D,20170427,000000,35.62,36.1,35.3961,35.55,937552,0
+FN.US,D,20170428,000000,35.66,35.94,34.34,34.67,1596071,0
+FN.US,D,20170501,000000,34.95,35.81,34.42,35.72,1155859,0
+FN.US,D,20170502,000000,35.91,36,34.9,34.97,638187,0
+FN.US,D,20170503,000000,33.39,33.83,32.01,33.16,1779923,0
+FN.US,D,20170504,000000,33.43,34,32.08,32.3,1277441,0
+FN.US,D,20170505,000000,32.49,32.97,31.97,32.81,982495,0
+FN.US,D,20170508,000000,33,34.86,32.942,34.01,1485042,0
+FN.US,D,20170509,000000,37.98,38.32,35.215,36.84,2540359,0
+FN.US,D,20170510,000000,36.3,36.59,35.1,36.56,1146375,0
+FN.US,D,20170511,000000,36.59,36.78,35.82,36.25,477422,0
+FN.US,D,20170512,000000,36.06,36.43,34.75,35.54,603392,0
+FN.US,D,20170515,000000,35.71,36.265,35.505,35.7,818944,0
+FN.US,D,20170516,000000,35.83,36.78,35.63,36.73,500301,0
+FN.US,D,20170517,000000,36.13,36.7,34.25,34.4,755047,0
+FN.US,D,20170518,000000,34.27,34.85,33.85,34.38,428704,0
+FN.US,D,20170519,000000,34.44,35.14,34.265,34.86,462980,0
+FN.US,D,20170522,000000,35.3,36.83,35.3,36.78,787335,0
+FN.US,D,20170523,000000,36.45,37.51,36.16,37.41,928375,0
+FN.US,D,20170524,000000,37.41,37.74,36.16,36.5,641041,0
+FN.US,D,20170525,000000,36.84,37.23,36.71,37.06,373195,0
+FN.US,D,20170526,000000,36.97,37.02,36.4,36.7,392806,0
+FN.US,D,20170530,000000,36.64,37.2,35.9,36.06,402934,0
+FN.US,D,20170531,000000,35.89,36,34.35,35.23,603630,0
+FN.US,D,20170601,000000,36.28,37.98,36.27,37.87,931292,0
+FN.US,D,20170602,000000,37.84,38.05,37.345,37.89,656420,0
+FN.US,D,20170605,000000,37.8,37.88,37.16,37.51,392854,0
+FN.US,D,20170606,000000,37.37,39.5,37.19,38.75,893267,0
+FN.US,D,20170607,000000,38.99,39.15,37.46,38.56,839944,0
+FN.US,D,20170608,000000,38.56,39.42,38.35,39.24,379728,0
+FN.US,D,20170609,000000,39.39,39.67,37.35,38.38,571791,0
+FN.US,D,20170612,000000,38.1,38.3499,36.82,37.99,667941,0
+FN.US,D,20170613,000000,38.57,39.1483,37.92,38.43,486532,0
+FN.US,D,20170614,000000,38.52,38.565,37.38,37.72,649392,0
+FN.US,D,20170615,000000,37,37.73,36.85,37.54,316744,0
+FN.US,D,20170616,000000,37.5,37.99,37.21,37.56,666762,0
+FN.US,D,20170619,000000,37.77,38.1535,37.35,37.73,275866,0
+FN.US,D,20170620,000000,37.43,38.1,37.145,37.41,381059,0
+FN.US,D,20170621,000000,37.4,37.67,37,37.07,424248,0
+FN.US,D,20170622,000000,37.18,38.05,36.63,37.89,455328,0
+FN.US,D,20170623,000000,37.94,40.19,37.86,40.02,919345,0
+FN.US,D,20170626,000000,41.2,46.58,40.8881,46.23,3419022,0
+FN.US,D,20170627,000000,46,46,43.45,43.47,1529565,0
+FN.US,D,20170628,000000,44.11,44.69,43.27,44.33,772733,0
+FN.US,D,20170629,000000,44.16,44.56,42.76,43.21,566928,0
+FN.US,D,20170630,000000,43.2,43.91,42.6,42.66,644330,0
+FN.US,D,20170703,000000,42.84,43.27,41.62,42.95,544552,0
+FN.US,D,20170705,000000,42.99,43.59,41.88,42.74,410337,0
+FN.US,D,20170706,000000,42.06,42.64,41.91,42.25,354479,0
+FN.US,D,20170707,000000,42.38,44.8,42.33,43.89,743038,0
+FN.US,D,20170710,000000,43.84,44.55,43.4,44.16,442483,0
+FN.US,D,20170711,000000,44.15,44.54,43.33,44.06,365016,0
+FN.US,D,20170712,000000,44.62,44.94,44.23,44.42,276053,0
+FN.US,D,20170713,000000,45,45.92,44.41,44.78,390856,0
+FN.US,D,20170714,000000,44.82,45.03,44.11,44.98,561635,0
+FN.US,D,20170717,000000,44.97,46.2,44.65,44.77,383063,0
+FN.US,D,20170718,000000,44.55,45.5,44.2701,44.85,215865,0
+FN.US,D,20170719,000000,44.99,45.9788,44.99,45.45,372263,0
+FN.US,D,20170720,000000,45.42,45.74,44.4063,45.41,273176,0
+FN.US,D,20170721,000000,45.45,45.98,44.92,45.71,340350,0
+FN.US,D,20170724,000000,46.1,46.87,45.89,46.87,946698,0
+FN.US,D,20170725,000000,47.02,47.02,46.006,46.47,423842,0
+FN.US,D,20170726,000000,46.65,46.75,45.7,46.01,219604,0
+FN.US,D,20170727,000000,46.21,46.275,43.93,44.84,372832,0
+FN.US,D,20170728,000000,44.43,45.25,44,45.06,188255,0
+FN.US,D,20170731,000000,45.31,45.31,44.25,45.01,217831,0
+FN.US,D,20170801,000000,45.3,45.889,44.83,45.16,300252,0
+FN.US,D,20170802,000000,44.44,44.634,42.02,42.48,839838,0
+FN.US,D,20170803,000000,43.4,43.69,42.67,42.99,379180,0
+FN.US,D,20170804,000000,42.96,43.11,42,42.26,301255,0
+FN.US,D,20170807,000000,42.45,43.91,42.38,43.49,314028,0
+FN.US,D,20170808,000000,43.44,43.98,42.61,42.75,322346,0
+FN.US,D,20170809,000000,42.34,43.25,42.12,42.36,378200,0
+FN.US,D,20170810,000000,41.91,42.94,40.86,40.88,414061,0
+FN.US,D,20170811,000000,40.24,42.33,39.65,41,618810,0
+FN.US,D,20170814,000000,41.74,42.549,41.39,42.18,478789,0
+FN.US,D,20170815,000000,42.19,42.255,40.885,41.52,359260,0
+FN.US,D,20170816,000000,41.51,42.25,41.395,41.92,217874,0
+FN.US,D,20170817,000000,41.47,41.8653,40.36,40.54,503460,0
+FN.US,D,20170818,000000,40.28,40.655,39.81,40.08,504880,0
+FN.US,D,20170821,000000,40.2,40.25,38.39,39.82,1060047,0
+FN.US,D,20170822,000000,37.69,38.74,36.19,36.94,2093987,0
+FN.US,D,20170823,000000,36.73,38.73,36.73,38.59,824480,0
+FN.US,D,20170824,000000,39.37,39.72,38.9,39.35,771146,0
+FN.US,D,20170825,000000,39.66,39.66,38.4662,38.53,480158,0
+FN.US,D,20170828,000000,38.55,38.86,38.135,38.65,228454,0
+FN.US,D,20170829,000000,38,38.67,37.2,38.57,472300,0
+FN.US,D,20170830,000000,38.47,39.14,38.13,39.1,384772,0
+FN.US,D,20170831,000000,38.67,39.25,38.02,38.84,339133,0
+FN.US,D,20170901,000000,39.04,39.37,38.48,38.73,394157,0
+FN.US,D,20170905,000000,38.53,39.17,37.56,37.99,421833,0
+FN.US,D,20170906,000000,38.24,38.33,37.57,38.12,274490,0
+FN.US,D,20170907,000000,38.15,38.4799,37.28,37.66,358752,0
+FN.US,D,20170908,000000,37.42,37.82,37.06,37.41,314348,0
+FN.US,D,20170911,000000,37.94,38.28,37.62,37.75,408178,0
+FN.US,D,20170912,000000,37.82,38.28,37.82,38.22,229964,0
+FN.US,D,20170913,000000,38,38.72,37.93,38.29,269486,0
+FN.US,D,20170914,000000,38.02,38.2675,37.5,37.84,233602,0
+FN.US,D,20170915,000000,38.03,38.07,37.51,37.81,619427,0
+FN.US,D,20170918,000000,38.2,39.49,38.01,38.15,455811,0
+FN.US,D,20170919,000000,38.26,38.44,37.86,37.88,236303,0
+FN.US,D,20170920,000000,37.89,37.91,36.65,36.79,396993,0
+FN.US,D,20170921,000000,36.84,36.84,35.72,35.78,697470,0
+FN.US,D,20170922,000000,35.75,36.25,35.66,35.95,894702,0
+FN.US,D,20170925,000000,36.03,36.03,34.41,34.78,706153,0
+FN.US,D,20170926,000000,34.9,35.99,34.8,35.2,448697,0
+FN.US,D,20170927,000000,35.56,37.13,35.28,36.66,813944,0
+FN.US,D,20170928,000000,36.62,37.03,36.36,37.01,398959,0
+FN.US,D,20170929,000000,36.92,37.29,36.7501,37.06,322486,0
+FN.US,D,20171002,000000,37.17,38.2,37.11,38.19,431228,0
+FN.US,D,20171003,000000,38.21,38.369,37.27,37.89,496726,0
+FN.US,D,20171004,000000,37.83,38.03,37.315,37.69,329533,0
+FN.US,D,20171005,000000,37.71,37.735,36.7,37.45,353356,0
+FN.US,D,20171006,000000,37.22,37.94,37.1,37.68,229442,0
+FN.US,D,20171009,000000,37.85,38.375,37.66,37.81,351852,0
+FN.US,D,20171010,000000,38.13,38.89,37.31,37.52,518336,0
+FN.US,D,20171011,000000,37.35,38.08,36.87,37.02,290766,0
+FN.US,D,20171012,000000,36.86,37.3,36.72,37,315725,0
+FN.US,D,20171013,000000,36.78,36.84,35.75,36.51,412625,0
+FN.US,D,20171016,000000,36.59,36.86,36.345,36.74,210081,0
+FN.US,D,20171017,000000,36.83,37.47,36.45,36.49,246644,0
+FN.US,D,20171018,000000,36.65,37.345,36.51,36.88,247605,0
+FN.US,D,20171019,000000,36.58,37.22,36.12,36.6,358160,0
+FN.US,D,20171020,000000,37.06,37.51,36.58,36.65,236819,0
+FN.US,D,20171023,000000,36.68,37.63,36.68,36.92,656956,0
+FN.US,D,20171024,000000,37.25,38.19,37.02,37.09,234000,0
+FN.US,D,20171025,000000,36.92,37.2871,36.2,36.75,395017,0
+FN.US,D,20171026,000000,36.99,37.06,36.35,36.49,199785,0
+FN.US,D,20171027,000000,36.7,37.48,36.455,37.38,401795,0
+FN.US,D,20171030,000000,37.145,37.54,36.94,37.37,209328,0
+FN.US,D,20171031,000000,37.42,37.89,36.99,37.18,246879,0
+FN.US,D,20171101,000000,37.65,37.65,35.84,35.84,494124,0
+FN.US,D,20171102,000000,35.6,35.7492,32.25,32.3,971422,0
+FN.US,D,20171103,000000,32,33.23,31.2,32.25,853288,0
+FN.US,D,20171106,000000,32.27,32.73,31.2,31.73,1193479,0
+FN.US,D,20171107,000000,28.6,30.74,28.6,28.88,2330471,0
+FN.US,D,20171108,000000,28.8,31.09,28.8,30.64,910304,0
+FN.US,D,20171109,000000,30.33,30.85,29.84,30.83,640535,0
+FN.US,D,20171110,000000,30.75,31.34,30.7,31.11,405699,0
+FN.US,D,20171113,000000,31.46,31.9575,31.46,31.46,563556,0
+FN.US,D,20171114,000000,31.36,31.36,30.53,30.59,400028,0
+FN.US,D,20171115,000000,30.42,31.26,30.36,31.09,539701,0
+FN.US,D,20171116,000000,31.17,31.94,31.17,31.81,459394,0
+FN.US,D,20171117,000000,31.65,32.72,31.65,32.17,421163,0
+FN.US,D,20171120,000000,32.23,32.64,31.62,31.96,527235,0
+FN.US,D,20171121,000000,32.23,32.78,32.21,32.78,426883,0
+FN.US,D,20171122,000000,32.75,33.08,32.35,32.76,354100,0
+FN.US,D,20171124,000000,32.79,33.15,32.5995,32.72,222470,0
+FN.US,D,20171127,000000,32.65,33.01,32.08,32.4,371991,0
+FN.US,D,20171128,000000,32.54,32.85,32.27,32.7,343232,0
+FN.US,D,20171129,000000,32.45,32.72,31.15,31.46,584057,0
+FN.US,D,20171130,000000,31.62,32.4,31.47,31.91,479077,0
+FN.US,D,20171201,000000,31.86,31.86,30.43,31.45,515183,0
+FN.US,D,20171204,000000,31.64,31.95,31.05,31.26,301080,0
+FN.US,D,20171205,000000,31.25,31.9,30.61,30.81,386566,0
+FN.US,D,20171206,000000,30.7,31.29,30.5,30.77,229213,0
+FN.US,D,20171207,000000,30.77,31.02,30.46,30.59,295981,0
+FN.US,D,20171208,000000,30.84,31.03,30.05,30.05,536573,0
+FN.US,D,20171211,000000,30.22,30.77,30.15,30.25,580086,0
+FN.US,D,20171212,000000,30.25,30.71,30,30.21,400495,0
+FN.US,D,20171213,000000,30.4,30.97,30.22,30.31,439000,0
+FN.US,D,20171214,000000,30.3,30.7,29.55,29.56,357638,0
+FN.US,D,20171215,000000,29.55,31.13,29.25,29.76,1633814,0
+FN.US,D,20171218,000000,30.05,30.71,29.73,30.02,549272,0
+FN.US,D,20171219,000000,29.99,30.51,29.4,29.48,574779,0
+FN.US,D,20171220,000000,29.68,30.23,29.39,29.75,523921,0
+FN.US,D,20171221,000000,29.79,30.13,29.55,29.57,212817,0
+FN.US,D,20171222,000000,29.4,29.74,29.05,29.25,289916,0
+FN.US,D,20171226,000000,29.04,29.29,28.45,28.47,436056,0
+FN.US,D,20171227,000000,28.44,29.08,28.35,28.57,508752,0
+FN.US,D,20171228,000000,28.69,28.98,28.611,28.86,380891,0
+FN.US,D,20171229,000000,28.88,29.06,28.6,28.7,395735,0
+FN.US,D,20180102,000000,28.8,29.27,28.65,29.1,306457,0
+FN.US,D,20180103,000000,29.14,29.34,28.88,28.99,386679,0
+FN.US,D,20180104,000000,29.15,29.47,29.03,29.35,404404,0
+FN.US,D,20180105,000000,29.61,29.61,29.16,29.37,355750,0
+FN.US,D,20180108,000000,29.05,30.06,28.91,29.84,528293,0
+FN.US,D,20180109,000000,30,30,29.25,29.37,427030,0
+FN.US,D,20180110,000000,29.32,29.54,28.99,29.16,320234,0
+FN.US,D,20180111,000000,29.24,29.88,29.2,29.48,365496,0
+FN.US,D,20180112,000000,29.42,29.67,28.89,29.05,660653,0
+FN.US,D,20180116,000000,29.15,29.46,28.48,28.87,783366,0
+FN.US,D,20180117,000000,29,29.35,28.885,29.11,632285,0
+FN.US,D,20180118,000000,28.9,29.1,28.61,28.68,398453,0
+FN.US,D,20180119,000000,28.6,28.68,27.35,27.74,780986,0
+FN.US,D,20180122,000000,27.35,27.38,25.9242,26,1631123,0
+FN.US,D,20180123,000000,26.1,26.94,26.06,26.42,995726,0
+FN.US,D,20180124,000000,26.37,26.4,25.2,25.3,1109767,0
+FN.US,D,20180125,000000,25.3,25.46,25.01,25.3,1560575,0
+FN.US,D,20180126,000000,25.36,25.96,25.34,25.93,1270445,0
+FN.US,D,20180129,000000,25.91,26.06,25.08,25.13,728731,0
+FN.US,D,20180130,000000,25,25.25,24.73,25,545128,0
+FN.US,D,20180131,000000,25.13,25.25,24.81,24.81,493881,0
+FN.US,D,20180201,000000,24.68,25.51,24.57,25.48,610666,0
+FN.US,D,20180202,000000,25.35,25.35,24.81,25,774786,0
+FN.US,D,20180205,000000,24.73,25.09,24.02,24.05,1112075,0
+FN.US,D,20180206,000000,26.66,30.795,24.53,30,3357446,0
+FN.US,D,20180207,000000,29.7,29.95,29.2,29.74,1497535,0
+FN.US,D,20180208,000000,29.8,30.36,28.97,29.04,913031,0
+FN.US,D,20180209,000000,29.44,29.79,28.84,29.53,808103,0
+FN.US,D,20180212,000000,29.72,29.8,28.09,28.6,790266,0
+FN.US,D,20180213,000000,28.29,28.76,27.54,28.66,694324,0
+FN.US,D,20180214,000000,28.57,29.48,28.545,29.22,521724,0
+FN.US,D,20180215,000000,29.39,29.74,29.1,29.51,536148,0
+FN.US,D,20180216,000000,29.35,29.59,28.83,29.14,625923,0
+FN.US,D,20180220,000000,28.55,29.1296,28.55,28.55,533194,0
+FN.US,D,20180221,000000,28.63,28.78,28.08,28.09,377669,0
+FN.US,D,20180222,000000,28.09,28.5,27.63,27.65,481045,0
+FN.US,D,20180223,000000,27.76,28.68,27.65,28.64,451088,0
+FN.US,D,20180226,000000,29.54,29.84,28.99,29.72,640976,0
+FN.US,D,20180227,000000,29.6,30.25,29.41,30.07,600959,0
+FN.US,D,20180228,000000,30.14,30.9,29.89,30.15,552643,0
+FN.US,D,20180301,000000,30.3,30.69,29.68,30.11,707311,0
+FN.US,D,20180302,000000,29.73,30.99,29.55,30.92,466090,0
+FN.US,D,20180305,000000,30.64,31.33,30.64,30.94,644635,0
+FN.US,D,20180306,000000,31.14,32.06,31,31.97,536169,0
+FN.US,D,20180307,000000,31.55,32.6,31.3,32.38,590603,0
+FN.US,D,20180308,000000,32.5,32.87,32.02,32.83,653078,0
+FN.US,D,20180309,000000,32.88,33.87,32.65,33.84,909773,0
+FN.US,D,20180312,000000,33.36,33.36,31.41,32.67,1299713,0
+FN.US,D,20180313,000000,32.82,33.14,32.37,32.56,565169,0
+FN.US,D,20180314,000000,32.75,33.14,32.3,32.48,494314,0
+FN.US,D,20180315,000000,32.58,33.05,32.46,33,527531,0
+FN.US,D,20180316,000000,33.15,33.69,32.61,33.4,979576,0
+FN.US,D,20180319,000000,33.22,33.27,32.47,33.02,612099,0
+FN.US,D,20180320,000000,33.14,33.57,32.895,33.36,447679,0
+FN.US,D,20180321,000000,33.2,33.9,33.05,33.67,526597,0
+FN.US,D,20180322,000000,33.35,33.915,33.31,33.44,492245,0
+FN.US,D,20180323,000000,33.38,33.38,31.9,32.54,654452,0
+FN.US,D,20180326,000000,32.97,32.97,31.02,31.68,517259,0
+FN.US,D,20180327,000000,31.82,32.15,31.02,31.18,462452,0
+FN.US,D,20180328,000000,31.13,31.205,29.91,30.4,398025,0
+FN.US,D,20180329,000000,30.52,31.47,30.39,31.38,433967,0
+FN.US,D,20180402,000000,31.3,31.3,30.39,30.87,284231,0
+FN.US,D,20180403,000000,31.06,31.15,30.61,31.07,269389,0
+FN.US,D,20180404,000000,30.51,31.45,30.2,31.35,229773,0
+FN.US,D,20180405,000000,31.74,31.74,31.08,31.19,229328,0
+FN.US,D,20180406,000000,30.81,31.3,30.59,30.61,429015,0
+FN.US,D,20180409,000000,30.88,31.15,30.32,30.85,272526,0
+FN.US,D,20180410,000000,31.28,32.11,31.11,32.08,319848,0
+FN.US,D,20180411,000000,31.87,33.7699,31.835,33.73,425517,0
+FN.US,D,20180412,000000,34.07,34.27,33.47,33.49,378432,0
+FN.US,D,20180413,000000,33.69,33.76,33.05,33.45,187557,0
+FN.US,D,20180416,000000,32.52,32.58,29.58,30.17,1704336,0
+FN.US,D,20180417,000000,30.25,32.12,30.24,31.3,588997,0
+FN.US,D,20180418,000000,31.31,31.44,30.86,31.33,325628,0
+FN.US,D,20180419,000000,31.13,31.22,30.03,30.25,251486,0
+FN.US,D,20180420,000000,30.18,30.48,30.0501,30.28,351901,0
+FN.US,D,20180423,000000,30.66,31.03,29.45,29.8,674522,0
+FN.US,D,20180424,000000,30.11,30.32,29.59,29.83,482815,0
+FN.US,D,20180425,000000,30.02,30.29,28.56,28.63,585221,0
+FN.US,D,20180426,000000,28.83,28.94,28.34,28.61,549894,0
+FN.US,D,20180427,000000,28.77,28.78,28.01,28.16,286617,0
+FN.US,D,20180430,000000,28.16,28.41,27.69,28.21,416007,0
+FN.US,D,20180501,000000,28.17,29.77,27.94,29.74,539530,0
+FN.US,D,20180502,000000,29.92,30.94,29.85,30.84,553019,0
+FN.US,D,20180503,000000,30.5,31.42,30.15,31.37,450167,0
+FN.US,D,20180504,000000,31.2,32.75,31.01,32.45,555494,0
+FN.US,D,20180507,000000,32.4,33.23,32.21,33,571567,0
+FN.US,D,20180508,000000,36.05,36.05,34.37,35.51,1071333,0
+FN.US,D,20180509,000000,35.64,35.99,35.42,35.85,640010,0
+FN.US,D,20180510,000000,35.88,35.89,35.235,35.4,554459,0
+FN.US,D,20180511,000000,35.29,35.95,35.16,35.51,367876,0
+FN.US,D,20180514,000000,36.36,36.83,35.79,36.08,441295,0
+FN.US,D,20180515,000000,35.87,35.95,35.2,35.79,367168,0
+FN.US,D,20180516,000000,35.79,36.93,35.73,36.92,421437,0
+FN.US,D,20180517,000000,36.9,37.115,36.48,36.62,273191,0
+FN.US,D,20180518,000000,36.71,36.99,36.41,36.49,261495,0
+FN.US,D,20180521,000000,36.94,37.19,36.68,36.99,315870,0
+FN.US,D,20180522,000000,37.02,37.16,36.65,36.83,200168,0
+FN.US,D,20180523,000000,36.6,36.96,36.23,36.86,180210,0
+FN.US,D,20180524,000000,36.62,36.63,36.14,36.45,250520,0
+FN.US,D,20180525,000000,36.5,37.15,36.38,36.85,431161,0
+FN.US,D,20180529,000000,36.67,37.64,36.49,37.49,338822,0
+FN.US,D,20180530,000000,35.685,36.09,34.27,36,832017,0
+FN.US,D,20180531,000000,35.99,36.33,34.86,35.13,438150,0
+FN.US,D,20180601,000000,35.21,36.2,34.44,36.14,557476,0
+FN.US,D,20180604,000000,36,36.23,35.8,36,414999,0
+FN.US,D,20180605,000000,36.18,36.84,36.16,36.51,398040,0
+FN.US,D,20180606,000000,36.66,36.93,36.4,36.7,384111,0
+FN.US,D,20180607,000000,36.82,37.16,36.24,36.95,420250,0
+FN.US,D,20180608,000000,36.83,37.19,36.62,36.95,251930,0
+FN.US,D,20180611,000000,36.95,37.7,36.75,37.59,208823,0
+FN.US,D,20180612,000000,37.66,37.73,37.24,37.39,214883,0
+FN.US,D,20180613,000000,37.44,37.47,36.53,36.81,205819,0
+FN.US,D,20180614,000000,37.67,37.67,37.2,37.54,229263,0
+FN.US,D,20180615,000000,36.86,37.34,36.56,37.02,323367,0
+FN.US,D,20180618,000000,36.95,37.07,36.58,36.98,168531,0
+FN.US,D,20180619,000000,36.54,36.54,35.74,36.23,362706,0
+FN.US,D,20180620,000000,36.41,37.155,36.09,37.01,154005,0
+FN.US,D,20180621,000000,37.07,37.28,36.6,36.97,197158,0
+FN.US,D,20180622,000000,37,37.06,36.66,36.66,889920,0
+FN.US,D,20180625,000000,36.51,36.54,35.02,35.2,270947,0
+FN.US,D,20180626,000000,35.28,36.325,35.03,36.03,187531,0
+FN.US,D,20180627,000000,36.1,36.72,35.85,35.94,415112,0
+FN.US,D,20180628,000000,35.95,36.43,35.48,36.22,351545,0
+FN.US,D,20180629,000000,36.39,37.24,36.39,36.89,250526,0
+FN.US,D,20180702,000000,36.63,37.06,36.2,37.04,208152,0
+FN.US,D,20180703,000000,37.24,37.24,36.18,36.22,93584,0
+FN.US,D,20180705,000000,36.42,37.44,36.31,37.43,242876,0
+FN.US,D,20180706,000000,37.4,38.3,37.25,38.17,266453,0
+FN.US,D,20180709,000000,38.38,38.55,37.97,38.45,227354,0
+FN.US,D,20180710,000000,38.58,38.9398,38.22,38.61,240489,0
+FN.US,D,20180711,000000,38.75,38.91,37.87,38.57,282026,0
+FN.US,D,20180712,000000,38.69,39.39,38.59,39.38,292442,0
+FN.US,D,20180713,000000,39.45,39.65,38.47,38.86,304905,0
+FN.US,D,20180716,000000,38.89,39.26,38.45,39.21,351919,0
+FN.US,D,20180717,000000,39.01,40.03,38.85,39.69,449202,0
+FN.US,D,20180718,000000,39.95,40.23,38.93,39.95,260081,0
+FN.US,D,20180719,000000,39.76,40.38,39.71,40.03,375402,0
+FN.US,D,20180720,000000,40.04,40.15,39.6,39.94,275062,0
+FN.US,D,20180723,000000,39.7,40.17,39.09,39.98,260123,0
+FN.US,D,20180724,000000,40.12,40.16,38.98,39.23,326950,0
+FN.US,D,20180725,000000,39.4,40.26,38.95,39.81,361650,0
+FN.US,D,20180726,000000,39.66,40.16,39.15,39.72,218338,0
+FN.US,D,20180727,000000,39.91,39.9576,38.43,38.59,160414,0
+FN.US,D,20180730,000000,38.76,39.34,38.34,38.46,216152,0
+FN.US,D,20180731,000000,38.58,39.41,38.39,39.12,195816,0
+FN.US,D,20180801,000000,39.12,40.105,39.11,39.56,378360,0
+FN.US,D,20180802,000000,39.19,39.76,39,39.5,132569,0
+FN.US,D,20180803,000000,39.62,39.96,39.36,39.67,349828,0
+FN.US,D,20180806,000000,39.68,40.19,39.68,39.93,211193,0
+FN.US,D,20180807,000000,40.4,41.64,40.4,41.43,492227,0
+FN.US,D,20180808,000000,41.49,41.84,40.85,41.42,282959,0
+FN.US,D,20180809,000000,41.42,42.09,41.3,41.94,448036,0
+FN.US,D,20180810,000000,41.55,42.5,41.38,42.09,347251,0
+FN.US,D,20180813,000000,42.08,42.15,41.2,41.84,395199,0
+FN.US,D,20180814,000000,41.95,43.33,41.625,43.29,403079,0
+FN.US,D,20180815,000000,43.05,43.24,42.03,42.41,230916,0
+FN.US,D,20180816,000000,43.51,44,42.69,43.46,544536,0
+FN.US,D,20180817,000000,43.31,43.86,43.01,43.66,388557,0
+FN.US,D,20180820,000000,43.86,44.33,43.21,44,689597,0
+FN.US,D,20180821,000000,47.9,48.2,45.4,46.75,1969509,0
+FN.US,D,20180822,000000,46.75,47.82,46.09,47.66,876528,0
+FN.US,D,20180823,000000,47.67,48.46,47.16,48.02,772885,0
+FN.US,D,20180824,000000,48.27,48.3,47.19,47.83,637951,0
+FN.US,D,20180827,000000,48,48.97,47.46,48.07,578018,0
+FN.US,D,20180828,000000,48.08,48.79,47.39,47.76,689986,0
+FN.US,D,20180829,000000,47.71,48.58,46.53,48.06,600160,0
+FN.US,D,20180830,000000,47.79,48.38,46.72,47.99,446339,0
+FN.US,D,20180831,000000,47.82,48.15,47.34,47.87,463245,0
+FN.US,D,20180904,000000,46.88,46.88,45.42,46.2,772902,0
+FN.US,D,20180905,000000,46.56,47.17,45.85,46.73,595418,0
+FN.US,D,20180906,000000,46.7,47.13,46.23,46.27,384052,0
+FN.US,D,20180907,000000,46.2,47.65,46.02,46.2,361567,0
+FN.US,D,20180910,000000,46.41,46.89,45.81,46.53,321319,0
+FN.US,D,20180911,000000,46.32,46.64,45.64,46.42,276632,0
+FN.US,D,20180912,000000,46.31,46.81,45.94,46.67,355797,0
+FN.US,D,20180913,000000,46.67,47.09,46.37,46.53,317896,0
+FN.US,D,20180914,000000,46.67,46.845,45.61,46.39,246965,0
+FN.US,D,20180917,000000,46.19,46.33,45.25,45.87,206376,0
+FN.US,D,20180918,000000,45.9,46.1,45.47,45.59,185771,0
+FN.US,D,20180919,000000,45.59,45.92,45.13,45.29,297339,0
+FN.US,D,20180920,000000,45.36,46,45.3,45.76,482111,0
+FN.US,D,20180921,000000,45.92,46.43,45.43,45.52,760645,0
+FN.US,D,20180924,000000,45.26,46.28,44.71,45.95,531865,0
+FN.US,D,20180925,000000,45.84,46.06,45.37,45.83,396533,0
+FN.US,D,20180926,000000,45.97,46.285,45.44,45.93,567445,0
+FN.US,D,20180927,000000,46.1,46.56,45.88,46.3,312515,0
+FN.US,D,20180928,000000,46.06,46.75,45.73,46.26,425956,0
+FN.US,D,20181001,000000,46.55,46.55,45.02,45.36,324890,0
+FN.US,D,20181002,000000,45.3,46.52,45.06,46.02,260750,0
+FN.US,D,20181003,000000,46.12,47.29,45.64,46.97,385145,0
+FN.US,D,20181004,000000,46.88,46.88,45.96,46.24,209468,0
+FN.US,D,20181005,000000,46,46.22,44.21,44.84,377245,0
+FN.US,D,20181008,000000,44.64,45.45,44.2001,44.54,307140,0
+FN.US,D,20181009,000000,44.38,45.13,43.951,44.06,385022,0
+FN.US,D,20181010,000000,43.82,44.46,43.25,43.31,403530,0
+FN.US,D,20181011,000000,43.08,43.8099,42.755,43.11,382969,0
+FN.US,D,20181012,000000,44.11,44.45,43.71,44.31,290918,0
+FN.US,D,20181015,000000,44.15,44.82,43.93,44.2,324142,0
+FN.US,D,20181016,000000,44.53,46.05,44.34,45.83,340085,0
+FN.US,D,20181017,000000,45.82,46.3899,45.2,46.3,181689,0
+FN.US,D,20181018,000000,46.13,46.46,45.6,45.8,218412,0
+FN.US,D,20181019,000000,45.9,46.53,44.92,44.99,291464,0
+FN.US,D,20181022,000000,45.27,45.695,44.31,44.72,371762,0
+FN.US,D,20181023,000000,44.08,44.55,42.83,44.09,740984,0
+FN.US,D,20181024,000000,43.96,44.3,41.55,41.88,481437,0
+FN.US,D,20181025,000000,42.14,43.23,42,42.92,316939,0
+FN.US,D,20181026,000000,41.89,43.2,41.09,41.97,239957,0
+FN.US,D,20181029,000000,42.55,42.92,40.935,41.33,255439,0
+FN.US,D,20181030,000000,41.44,43.3,41.32,43.28,193429,0
+FN.US,D,20181031,000000,43.24,44.01,43.06,43.32,341175,0
+FN.US,D,20181101,000000,43.83,46.28,43.74,45.83,503158,0
+FN.US,D,20181102,000000,45.84,46.6,44.86,46.55,316549,0
+FN.US,D,20181105,000000,46.45,46.64,44.65,45.2,592653,0
+FN.US,D,20181106,000000,49.72,54.7,48.86,50,1865479,0
+FN.US,D,20181107,000000,50.62,52.9,49.15,52.76,552940,0
+FN.US,D,20181108,000000,52.45,52.73,51.5,52.01,445713,0
+FN.US,D,20181109,000000,51.67,51.91,50.285,51.16,390859,0
+FN.US,D,20181112,000000,50.04,50.04,47.31,48.4,595866,0
+FN.US,D,20181113,000000,48.75,50.5599,48.75,49.65,523840,0
+FN.US,D,20181114,000000,50.13,50.75,49.6,49.73,332373,0
+FN.US,D,20181115,000000,49.58,51.98,49.55,51.63,386274,0
+FN.US,D,20181116,000000,51.24,52.49,50.94,52.18,329574,0
+FN.US,D,20181119,000000,51.81,52.26,51.12,51.3,352085,0
+FN.US,D,20181120,000000,50.47,52.41,49.39,50.52,365752,0
+FN.US,D,20181121,000000,50.98,50.98,49.72,50.51,213326,0
+FN.US,D,20181123,000000,50.35,51.75,50.306,51.3,117761,0
+FN.US,D,20181126,000000,51.98,51.98,50.74,50.82,292339,0
+FN.US,D,20181127,000000,50.29,51.28,49.41,50.77,244923,0
+FN.US,D,20181128,000000,51.22,52.86,50.59,52.49,513010,0
+FN.US,D,20181129,000000,52.35,53.7,52.02,52.77,313548,0
+FN.US,D,20181130,000000,52.76,52.85,51.34,52.73,379577,0
+FN.US,D,20181203,000000,53.39,54.05,52.05,53.3,395351,0
+FN.US,D,20181204,000000,53.33,53.56,51.99,52.16,573815,0
+FN.US,D,20181206,000000,50.07,50.25,47.36,48.69,942825,0
+FN.US,D,20181207,000000,48.84,49.36,47.775,47.97,509559,0
+FN.US,D,20181210,000000,47.97,48.23,46.81,46.89,436742,0
+FN.US,D,20181211,000000,47.82,48.91,47.71,47.74,450066,0
+FN.US,D,20181212,000000,48.4,49.56,48.01,49.18,393221,0
+FN.US,D,20181213,000000,49.5,50.23,48.13,48.69,342285,0
+FN.US,D,20181214,000000,48.01,49.75,48.01,49.13,573686,0
+FN.US,D,20181217,000000,48.87,50.08,48.27,48.92,785969,0
+FN.US,D,20181218,000000,49.5,51.3,49.09,51.1,435430,0
+FN.US,D,20181219,000000,51.12,52.016,49.9557,50.22,336223,0
+FN.US,D,20181220,000000,50.01,51.29,49.94,50.48,342732,0
+FN.US,D,20181221,000000,50.16,50.48,47.55,48.66,1263690,0
+FN.US,D,20181224,000000,48.4,48.65,46.77,46.91,166616,0
+FN.US,D,20181226,000000,47.05,49.61,46.72,49.59,199342,0
+FN.US,D,20181227,000000,48.62,49.71,47.98,49.68,256210,0
+FN.US,D,20181228,000000,49.88,51.56,49.42,50.74,214306,0
+FN.US,D,20181231,000000,50.79,51.42,50.26,51.31,248510,0
+FN.US,D,20190102,000000,50.76,51.92,50.34,50.92,426131,0
+FN.US,D,20190103,000000,49.97,50,46.5,47.54,402385,0
+FN.US,D,20190104,000000,48.24,49.88,48.1791,49.47,196360,0
+FN.US,D,20190107,000000,49.38,51.22,49.3119,50.81,181954,0
+FN.US,D,20190108,000000,51.13,51.75,50.7,51.62,229456,0
+FN.US,D,20190109,000000,52.19,54.34,52.061,54.26,416102,0
+FN.US,D,20190110,000000,54.1,56.93,53.33,55.93,812033,0
+FN.US,D,20190111,000000,55.78,57.01,55.3,57,586877,0
+FN.US,D,20190114,000000,56.56,56.95,53.67,54.18,653567,0
+FN.US,D,20190115,000000,54.31,54.98,53.57,54.62,351120,0
+FN.US,D,20190116,000000,54.98,56.11,54.49,54.62,361149,0
+FN.US,D,20190117,000000,54.28,54.72,53.5402,54.13,353860,0
+FN.US,D,20190118,000000,54.43,54.87,53.9,54.33,259548,0
+FN.US,D,20190122,000000,54.29,54.42,53.3,53.99,166208,0
+FN.US,D,20190123,000000,54.15,54.69,51.5,52.04,421018,0
+FN.US,D,20190124,000000,52.8,56.61,52.8,55.83,700763,0
+FN.US,D,20190125,000000,56.39,58.235,55.89,57.76,874391,0
+FN.US,D,20190128,000000,56.74,57.95,56.13,56.41,402261,0
+FN.US,D,20190129,000000,57.5,57.5,55.35,55.39,346278,0
+FN.US,D,20190130,000000,55.84,56.0378,54.06,55.21,393381,0
+FN.US,D,20190131,000000,55.27,56.91,55.27,56.84,430762,0
+FN.US,D,20190201,000000,56.87,57.4799,56.36,56.98,524565,0
+FN.US,D,20190204,000000,57,57.315,55.26,57,679477,0
+FN.US,D,20190205,000000,57.13,57.13,52.07,52.08,1186119,0
+FN.US,D,20190206,000000,52.11,54.54,52.09,53.64,757341,0
+FN.US,D,20190207,000000,53.1,53.4,51.3565,51.91,458394,0
+FN.US,D,20190208,000000,51.44,51.94,50.55,51.35,448329,0
+FN.US,D,20190211,000000,51.59,53.17,51.5,53.1,413382,0
+FN.US,D,20190212,000000,53.49,53.9485,52.29,53.29,314351,0
+FN.US,D,20190213,000000,53.44,54.98,53.44,53.56,498106,0
+FN.US,D,20190214,000000,53.41,55.03,53.41,54.59,424602,0
+FN.US,D,20190215,000000,55.13,55.64,54.37,55.24,371638,0
+FN.US,D,20190219,000000,55.43,55.79,54.91,55.5,419481,0
+FN.US,D,20190220,000000,55.43,57.2,55.4,56.7,514973,0
+FN.US,D,20190221,000000,56.7,56.76,55.79,56.18,256240,0
+FN.US,D,20190222,000000,56.22,57.48,56.22,57.39,368074,0
+FN.US,D,20190225,000000,57.76,59.3889,57.73,58.69,423860,0
+FN.US,D,20190226,000000,58.41,59.74,58.35,59.34,459052,0
+FN.US,D,20190227,000000,59.12,59.94,57.4,58.04,307841,0
+FN.US,D,20190228,000000,57.69,58.64,56.78,58.5,287051,0
+FN.US,D,20190301,000000,58.8,58.89,56.3,57.96,390435,0
+FN.US,D,20190304,000000,57.8,58.91,57.3,57.93,452453,0
+FN.US,D,20190305,000000,58.1,58.55,56.02,56.1,379961,0
+FN.US,D,20190306,000000,56.35,56.82,54.54,54.55,403231,0
+FN.US,D,20190307,000000,54.62,54.75,53.12,53.53,303448,0
+FN.US,D,20190308,000000,53.12,54.37,52.23,54.26,478319,0
+FN.US,D,20190311,000000,54.26,56.24,54.26,55.93,334621,0
+FN.US,D,20190312,000000,55.9,56,54.5,55.46,276147,0
+FN.US,D,20190313,000000,55.78,56.94,55.7,56.17,524383,0
+FN.US,D,20190314,000000,56.25,56.7,55.12,55.12,401233,0
+FN.US,D,20190315,000000,55.25,55.71,54.171,54.31,857371,0
+FN.US,D,20190318,000000,54.29,55.18,53.3,53.56,532246,0
+FN.US,D,20190319,000000,53.73,54.38,52.91,53.49,378263,0
+FN.US,D,20190320,000000,53.37,53.95,52.33,53.02,355341,0
+FN.US,D,20190321,000000,52.71,54.7,52.71,54.43,326789,0
+FN.US,D,20190322,000000,53.94,54.05,51.37,51.37,318557,0
+FN.US,D,20190325,000000,51.37,52.225,50.84,51.81,304063,0
+FN.US,D,20190326,000000,52.3,52.85,51.37,52.01,238867,0
+FN.US,D,20190327,000000,52,52.19,50.5827,51.74,335287,0
+FN.US,D,20190328,000000,52.39,53.62,51.76,52.3,296554,0
+FN.US,D,20190329,000000,52.86,53.2,51.81,52.36,477347,0
+FN.US,D,20190401,000000,52.86,53.97,52.3,53.84,320131,0
+FN.US,D,20190402,000000,54.05,55.29,53.22,54.98,350363,0
+FN.US,D,20190403,000000,55.47,56.21,54.4,54.65,349259,0
+FN.US,D,20190404,000000,54.47,55.51,54.2602,55.34,320614,0
+FN.US,D,20190405,000000,55.61,56.025,54.8,55.2,236232,0
+FN.US,D,20190408,000000,54.77,55.9,54.405,55.84,252858,0
+FN.US,D,20190409,000000,55.54,56.26,55.395,55.65,324805,0
+FN.US,D,20190410,000000,55.62,57.61,55.03,57.61,328290,0
+FN.US,D,20190411,000000,57.79,57.79,57.02,57.72,199588,0
+FN.US,D,20190412,000000,57.97,59.11,57.3694,58.98,311837,0
+FN.US,D,20190415,000000,58.72,59.25,58.45,58.69,245077,0
+FN.US,D,20190416,000000,59.18,60.61,58.78,60.49,394147,0
+FN.US,D,20190417,000000,60.78,61.18,59.7,60.15,522325,0
+FN.US,D,20190418,000000,59.9,60.25,59.4226,60.03,331207,0
+FN.US,D,20190422,000000,59.9,60.62,59.63,60.28,279585,0
+FN.US,D,20190423,000000,60.33,61.33,60.01,61.23,256107,0
+FN.US,D,20190424,000000,61.23,61.5799,60.53,60.58,241126,0
+FN.US,D,20190425,000000,60.43,60.43,58.62,59.9,267549,0
+FN.US,D,20190426,000000,59.9,60.4,59.1,59.98,344029,0
+FN.US,D,20190429,000000,59.95,60.2054,59.29,59.95,310812,0
+FN.US,D,20190430,000000,60.22,61.17,59.97,60.52,267639,0
+FN.US,D,20190501,000000,60.68,61.23,59.6,59.82,511871,0
+FN.US,D,20190502,000000,59.63,60.51,59.545,60.43,335423,0
+FN.US,D,20190503,000000,60.81,62.31,60.8,62.01,336753,0
+FN.US,D,20190506,000000,60.2,60.84,58.08,60.09,605813,0
+FN.US,D,20190507,000000,62.09,62.3,55.88,59.72,1121947,0
+FN.US,D,20190508,000000,59.63,59.81,58.33,58.96,384813,0
+FN.US,D,20190509,000000,58.06,58.73,57.1,58.64,295727,0
+FN.US,D,20190510,000000,58.03,59,56.69,58.77,303607,0
+FN.US,D,20190513,000000,57.1,57.48,56.38,56.8,327449,0
+FN.US,D,20190514,000000,57.01,58.06,56.2935,57.34,319974,0
+FN.US,D,20190515,000000,56.8,58.13,56.65,57.59,236322,0
+FN.US,D,20190516,000000,57.18,57.18,53.87,54.1,534259,0
+FN.US,D,20190517,000000,53.17,53.17,47.125,47.82,1238849,0
+FN.US,D,20190520,000000,46.9,47.1199,45.54,45.57,1140819,0
+FN.US,D,20190521,000000,46.1,47.45,45.63,46.54,678419,0
+FN.US,D,20190522,000000,46.2,46.73,45.71,46.04,591758,0
+FN.US,D,20190523,000000,45.19,45.515,44.04,44.75,713194,0
+FN.US,D,20190524,000000,45.2,45.96,44.65,44.71,337908,0
+FN.US,D,20190528,000000,44.26,44.68,42.8,43.46,482334,0
+FN.US,D,20190529,000000,43.03,43.81,42.91,43.31,322378,0
+FN.US,D,20190530,000000,43.6,43.88,43.175,43.75,272187,0
+FN.US,D,20190531,000000,42.99,43.11,42.33,42.64,284076,0
+FN.US,D,20190603,000000,42.89,43.63,42.42,42.6,352885,0
+FN.US,D,20190604,000000,43.45,45.33,43.285,45.12,412994,0
+FN.US,D,20190605,000000,45.4,45.4,43.9,44.73,234444,0
+FN.US,D,20190606,000000,44.73,46.49,44.48,46.21,512505,0
+FN.US,D,20190607,000000,45.9,47.23,45.84,46.42,302716,0
+FN.US,D,20190610,000000,46.79,47.4,46.53,46.7,340522,0
+FN.US,D,20190611,000000,47.2,48.7,45.94,46.99,665845,0
+FN.US,D,20190612,000000,46.75,47.19,46,46.3,354446,0
+FN.US,D,20190613,000000,46.47,48.35,46.3905,48.22,569874,0
+FN.US,D,20190614,000000,47.43,48.44,46.44,47.64,509817,0
+FN.US,D,20190617,000000,47.73,49.3,47.29,48.69,368257,0
+FN.US,D,20190618,000000,49.22,50.51,48.9,49.87,442916,0
+FN.US,D,20190619,000000,49.89,49.91,49.03,49.25,379422,0
+FN.US,D,20190620,000000,49.98,50.59,49.37,50.41,453109,0
+FN.US,D,20190621,000000,49.9,50.4,48.59,49.65,505863,0
+FN.US,D,20190624,000000,49.66,50.09,48.44,48.47,323836,0
+FN.US,D,20190625,000000,48.66,49.075,47.42,47.53,335199,0
+FN.US,D,20190626,000000,48.16,49.49,47.93,48.71,576316,0
+FN.US,D,20190627,000000,49.26,49.94,48.61,49.91,213334,0
+FN.US,D,20190628,000000,49.95,50.55,49.31,49.67,1548922,0
+FN.US,D,20190701,000000,51.8,52.86,51.35,51.95,524524,0
+FN.US,D,20190702,000000,51.74,52.0135,50.16,50.76,260828,0
+FN.US,D,20190703,000000,50.93,51.21,50.44,51.19,80154,0
+FN.US,D,20190705,000000,50.59,51.2,49.87,51.1,123299,0
+FN.US,D,20190708,000000,50.67,51.31,50.08,50.22,174063,0
+FN.US,D,20190709,000000,50.43,50.84,49.82,50.81,262954,0
+FN.US,D,20190710,000000,51.1,51.59,51.04,51.29,234849,0
+FN.US,D,20190711,000000,51.42,51.5,50.8,51.16,219399,0
+FN.US,D,20190712,000000,51.55,52.41,51.51,52.06,176992,0
+FN.US,D,20190715,000000,52.25,52.28,51.59,52.04,149781,0
+FN.US,D,20190716,000000,52,52.43,51.57,52.22,216765,0
+FN.US,D,20190717,000000,52.24,53.435,51.845,52.49,269219,0
+FN.US,D,20190718,000000,52.36,52.52,51.625,52.28,152685,0
+FN.US,D,20190719,000000,52.32,52.83,52.17,52.37,280326,0
+FN.US,D,20190722,000000,52.53,53.59,52.4,52.59,218713,0
+FN.US,D,20190723,000000,53.08,54.04,52.635,53.96,272011,0
+FN.US,D,20190724,000000,53.57,55.11,53.5,54.86,282584,0
+FN.US,D,20190725,000000,54.72,54.98,53.98,54.29,136022,0
+FN.US,D,20190726,000000,54.46,54.99,54.01,54.57,197203,0
+FN.US,D,20190729,000000,54.47,54.97,53.89,54.94,152932,0
+FN.US,D,20190730,000000,54.35,55.025,54.04,54.3,330479,0
+FN.US,D,20190731,000000,54.35,54.73,53.25,53.68,460789,0
+FN.US,D,20190801,000000,53.94,55.11,52.18,52.74,346594,0
+FN.US,D,20190802,000000,52.15,52.37,50.41,50.99,319531,0
+FN.US,D,20190805,000000,49.63,50.07,48.91,49.52,513997,0
+FN.US,D,20190806,000000,49.96,50.9555,49.64,50.56,391568,0
+FN.US,D,20190807,000000,49.67,51.27,49.55,50.77,188402,0
+FN.US,D,20190808,000000,51.74,53.93,51.74,53.77,250760,0
+FN.US,D,20190809,000000,54.05,54.08,52.57,53.88,358858,0
+FN.US,D,20190812,000000,53.38,54.12,53.02,53.455,224122,0
+FN.US,D,20190813,000000,53.41,55.4,53.18,55.06,217318,0
+FN.US,D,20190814,000000,53.59,53.94,52.03,52.66,226799,0
+FN.US,D,20190815,000000,52.82,52.98,51.505,52.85,223552,0
+FN.US,D,20190816,000000,53.2,55.85,52.86,55.57,312601,0
+FN.US,D,20190819,000000,56.09,57.01,55.89,56.46,547923,0
+FN.US,D,20190820,000000,47.37,50.5,45.5,46.46,3167922,0
+FN.US,D,20190821,000000,47.46,48.25,46.51,48,895720,0
+FN.US,D,20190822,000000,48.31,48.63,47.645,48.39,547323,0
+FN.US,D,20190823,000000,48.1,49.225,47.29,47.59,649842,0
+FN.US,D,20190826,000000,48.56,49.26,47.74,48.81,658203,0
+FN.US,D,20190827,000000,49.06,49.45,47.94,48.41,488249,0
+FN.US,D,20190828,000000,48.2,49.08,47.745,48.52,380224,0
+FN.US,D,20190829,000000,49.51,50.79,49.495,50.71,297537,0
+FN.US,D,20190830,000000,51.11,51.11,49.7407,50.49,331609,0
+FN.US,D,20190903,000000,49.97,50.37,49.02,50.18,318676,0
+FN.US,D,20190904,000000,50.7,51.65,50.7,51.32,289221,0
+FN.US,D,20190905,000000,51.34,54,51.34,53.78,520505,0
+FN.US,D,20190906,000000,53.8,54.08,53.025,53.83,445798,0
+FN.US,D,20190909,000000,53.57,54.75,52.66,54.58,431372,0
+FN.US,D,20190910,000000,54.42,55.04,53.531,55.03,300117,0
+FN.US,D,20190911,000000,55,55.72,54.251,55.38,298592,0
+FN.US,D,20190912,000000,55,55.82,54.82,55.51,407493,0
+FN.US,D,20190913,000000,55.76,56.43,54.81,55.98,368543,0
+FN.US,D,20190916,000000,55.51,56.6082,55.21,55.22,270847,0
+FN.US,D,20190917,000000,54.77,56.28,54.28,55.76,200671,0
+FN.US,D,20190918,000000,55.76,56.3,53.81,54.48,522189,0
+FN.US,D,20190919,000000,54.25,54.605,53.11,53.11,401539,0
+FN.US,D,20190920,000000,53,53.71,52.56,52.88,579947,0
+FN.US,D,20190923,000000,52.77,52.94,51.905,52.52,189006,0
+FN.US,D,20190924,000000,52.89,53.37,51.98,52.18,291445,0
+FN.US,D,20190925,000000,52.21,53.66,52.185,53.5,179229,0
+FN.US,D,20190926,000000,53.41,53.68,52.76,53.15,240045,0
+FN.US,D,20190927,000000,52.91,53.69,51.05,51.62,360785,0
+FN.US,D,20190930,000000,52.98,53.18,51.95,52.3,291656,0
+FN.US,D,20191001,000000,52.76,53.235,51.01,51.66,465599,0
+FN.US,D,20191002,000000,51,51.67,50.47,50.65,262403,0
+FN.US,D,20191003,000000,50.69,51.11,50.05,50.54,229411,0
+FN.US,D,20191004,000000,50.89,51.48,50.47,51.03,241907,0
+FN.US,D,20191007,000000,50.69,51.465,50.58,50.74,193278,0
+FN.US,D,20191008,000000,49.98,50.2197,48.65,48.78,220503,0
+FN.US,D,20191009,000000,49.17,49.36,48.39,48.4,242897,0
+FN.US,D,20191010,000000,48.54,49.3,48.47,48.69,199781,0
+FN.US,D,20191011,000000,49.68,50.98,49.68,50,413160,0
+FN.US,D,20191014,000000,49.75,50.73,49.75,50.4,164786,0
+FN.US,D,20191015,000000,50.53,51.78,50.53,51.48,168222,0
+FN.US,D,20191016,000000,51.43,52.29,51.2,51.26,142000,0
+FN.US,D,20191017,000000,51.5,52.47,51.46,52.21,181029,0
+FN.US,D,20191018,000000,52.07,52.985,52.05,52.78,245664,0
+FN.US,D,20191021,000000,53.4,55.06,53.4,53.97,230144,0
+FN.US,D,20191022,000000,53.98,55,53.62,54.46,216736,0
+FN.US,D,20191023,000000,54.3,54.4,52.955,53.08,200136,0
+FN.US,D,20191024,000000,53.78,53.78,52.045,53.37,285201,0
+FN.US,D,20191025,000000,53.54,54.45,53.1101,53.8,133470,0
+FN.US,D,20191028,000000,54.17,56.09,53.96,54.39,373244,0
+FN.US,D,20191029,000000,54.07,54.14,52.05,53.27,384118,0
+FN.US,D,20191030,000000,53.73,54.68,53.035,54.32,172274,0
+FN.US,D,20191031,000000,54.67,56.28,54.26,56.23,388680,0
+FN.US,D,20191101,000000,56.5,58.47,56.12,58.45,278639,0
+FN.US,D,20191104,000000,58.93,61,58.45,60.6,537207,0
+FN.US,D,20191105,000000,60.91,60.91,55.53,57.56,1165862,0
+FN.US,D,20191106,000000,57.67,58.08,56.955,57.21,282345,0
+FN.US,D,20191107,000000,57,57.4852,56.84,57.24,189192,0
+FN.US,D,20191108,000000,56.84,58.89,56.84,58.79,239281,0
+FN.US,D,20191111,000000,58.5,58.92,58.13,58.77,163823,0
+FN.US,D,20191112,000000,58.92,59.625,58.66,59.25,271960,0
+FN.US,D,20191113,000000,58.74,59.82,58.6001,59.75,252607,0
+FN.US,D,20191114,000000,59.73,60.63,59.38,59.89,218090,0
+FN.US,D,20191115,000000,60.35,61.34,60.12,60.86,258719,0
+FN.US,D,20191118,000000,60.43,61.22,59.955,61.04,360627,0
+FN.US,D,20191119,000000,61,61.7,60.13,61.43,295617,0
+FN.US,D,20191120,000000,60.95,61.75,60.05,60.81,334218,0
+FN.US,D,20191121,000000,61.03,61.03,59.77,59.99,215149,0
+FN.US,D,20191122,000000,60.48,60.48,59.38,59.6,240330,0
+FN.US,D,20191125,000000,59.9,60.905,59.87,60.56,197567,0
+FN.US,D,20191126,000000,60.6,60.86,59.93,60.5,142105,0
+FN.US,D,20191127,000000,60.78,61.28,60.44,61.19,96066,0
+FN.US,D,20191129,000000,60.85,61.31,60.37,60.49,56191,0
+FN.US,D,20191202,000000,60.57,60.8,59.03,59.12,197619,0
+FN.US,D,20191203,000000,58.22,58.81,57.27,58.69,213918,0
+FN.US,D,20191204,000000,59.37,60.22,59.26,59.5,178970,0
+FN.US,D,20191205,000000,60.08,60.52,59.65,59.74,238826,0
+FN.US,D,20191206,000000,60.75,61.27,60.32,60.38,195799,0
+FN.US,D,20191209,000000,60.12,60.39,59.49,59.5,163969,0
+FN.US,D,20191210,000000,59.25,59.35,58.39,58.6,253322,0
+FN.US,D,20191211,000000,58.93,60.91,58.77,60.73,448323,0
+FN.US,D,20191212,000000,60.8,63.22,60.73,63.01,252892,0
+FN.US,D,20191213,000000,62.84,63.43,62.05,62.62,235241,0
+FN.US,D,20191216,000000,62.85,64.24,62.82,63.77,384405,0
+FN.US,D,20191217,000000,64.01,64.865,63.635,64.64,288984,0
+FN.US,D,20191218,000000,64.46,64.95,63.37,64.35,350839,0
+FN.US,D,20191219,000000,64.34,65.56,64.17,64.98,234534,0
+FN.US,D,20191220,000000,65.12,65.89,64.245,64.43,681166,0
+FN.US,D,20191223,000000,64.49,65.03,64.02,64.41,116603,0
+FN.US,D,20191224,000000,64.56,64.84,64.02,64.79,69201,0
+FN.US,D,20191226,000000,64.98,65.68,64.945,65.4,58277,0
+FN.US,D,20191227,000000,65.55,65.56,64.53,64.57,134967,0
+FN.US,D,20191230,000000,64.53,65.29,63.3,64.95,134152,0
+FN.US,D,20191231,000000,64.68,65.76,64.68,64.84,175889,0
+FN.US,D,20200102,000000,65.94,66.21,64.32,66.16,209692,0
+FN.US,D,20200103,000000,64.97,66.28,64.97,65.95,212080,0
+FN.US,D,20200106,000000,64.95,65.25,64.17,64.78,266259,0
+FN.US,D,20200107,000000,64.54,66.11,64.42,65.7,135613,0
+FN.US,D,20200108,000000,65.62,66.72,65.44,66.07,173695,0
+FN.US,D,20200109,000000,67,67,65.31,65.78,207484,0
+FN.US,D,20200110,000000,65.65,65.73,64.6,64.84,162916,0
+FN.US,D,20200113,000000,64.84,66.24,64.84,66.22,182912,0
+FN.US,D,20200114,000000,65.99,67.17,65.37,66.03,236740,0
+FN.US,D,20200115,000000,65.52,66.48,65.52,66.35,168733,0
+FN.US,D,20200116,000000,66.89,67.01,64.07,64.51,402875,0
+FN.US,D,20200117,000000,65.15,66.82,64.78,66.66,265321,0
+FN.US,D,20200121,000000,66.32,66.4732,65.73,66.15,152263,0
+FN.US,D,20200122,000000,66.69,68.29,66.06,67.68,410096,0
+FN.US,D,20200123,000000,67.24,68.34,66.7352,67.95,237247,0
+FN.US,D,20200124,000000,68.25,68.25,66.94,67.07,169900,0
+FN.US,D,20200127,000000,65.24,66.035,64.72,65.55,162831,0
+FN.US,D,20200128,000000,65.93,67.69,65.485,67.52,210452,0
+FN.US,D,20200129,000000,67.89,68.01,66.7,66.81,276807,0
+FN.US,D,20200130,000000,66.08,67,65.46,66.52,173388,0
+FN.US,D,20200131,000000,66.25,66.405,63.04,63.04,336595,0
+FN.US,D,20200203,000000,63.31,64.32,63.07,63.71,404254,0
+FN.US,D,20200204,000000,65.19,71.22,65.19,67.71,639701,0
+FN.US,D,20200205,000000,68.96,69.35,66.65,67.14,317978,0
+FN.US,D,20200206,000000,67.58,67.58,65.42,65.72,176430,0
+FN.US,D,20200207,000000,65.55,65.55,63.66,64.48,192434,0
+FN.US,D,20200210,000000,63.99,65.82,63.41,65.72,202875,0
+FN.US,D,20200211,000000,66.25,68.1135,65.59,67,264610,0
+FN.US,D,20200212,000000,67.58,68.3,66.95,68.04,212359,0
+FN.US,D,20200213,000000,67.33,68.2725,66.73,67.7,399535,0
+FN.US,D,20200214,000000,67.6,67.76,64.86,64.99,170083,0
+FN.US,D,20200218,000000,64.51,64.57,62.91,62.95,281007,0
+FN.US,D,20200219,000000,63.51,63.91,63.13,63.41,125571,0
+FN.US,D,20200220,000000,63.16,63.5637,62.36,63.24,176821,0
+FN.US,D,20200221,000000,63.03,63.03,61.04,61.29,221800,0
+FN.US,D,20200224,000000,59.29,59.3,57.24,58.05,376704,0
+FN.US,D,20200225,000000,58.72,58.88,56.3,56.3,272502,0
+FN.US,D,20200226,000000,56.58,58.13,56.58,57.22,190606,0
+FN.US,D,20200227,000000,55.69,57.33,54.58,54.87,288979,0
+FN.US,D,20200228,000000,52.2,55.84,52,55.12,503591,0
+FN.US,D,20200302,000000,55.73,57.52,54.57,57.5,337008,0
+FN.US,D,20200303,000000,57.48,60.51,56.15,56.31,318493,0
+FN.US,D,20200304,000000,57.3,59.43,56.74,59.41,307109,0
+FN.US,D,20200305,000000,58.05,60.59,57.5912,60.51,621790,0
+FN.US,D,20200306,000000,58.04,59.57,57.87,59.32,495857,0
+FN.US,D,20200309,000000,55.15,57.34,53.34,53.76,323147,0
+FN.US,D,20200310,000000,55.33,56.36,52.905,55.48,556287,0
+FN.US,D,20200311,000000,53.7,54.055,50.375,51.08,284184,0
+FN.US,D,20200312,000000,47.55,51.74,45.56,48.18,384485,0
+FN.US,D,20200313,000000,50.89,52.85,47.44,52.85,477101,0
+FN.US,D,20200316,000000,44,51.68,44,49.96,489242,0
+FN.US,D,20200317,000000,50.91,52.14,47.85,50.42,814876,0
+FN.US,D,20200318,000000,47.88,49.96,45.8,47.55,680085,0
+FN.US,D,20200319,000000,47.15,50.45,45.25,49.38,383137,0
+FN.US,D,20200320,000000,49.82,52,47.54,47.78,544241,0
+FN.US,D,20200323,000000,47.91,51.57,46.4,49.63,355225,0
+FN.US,D,20200324,000000,51.9,54.5,50.33,54.5,400046,0
+FN.US,D,20200325,000000,53.94,55.21,51.47,52.42,462611,0
+FN.US,D,20200326,000000,52.9,53.78,51.94,53.23,276484,0
+FN.US,D,20200327,000000,51.65,51.98,47.785,48.34,294337,0
+FN.US,D,20200330,000000,48.83,52.97,48.135,52.72,423053,0
+FN.US,D,20200331,000000,52.52,54.56,51.95,54.56,345208,0
+FN.US,D,20200401,000000,52.51,54.8,51.87,53.92,362249,0
+FN.US,D,20200402,000000,53.17,55.93,52.83,53.9,214644,0
+FN.US,D,20200403,000000,53.27,54.08,51.3,52.65,215457,0
+FN.US,D,20200406,000000,54.97,57.84,54.57,57.65,202437,0
+FN.US,D,20200407,000000,59.01,59.78,57.56,59.09,361888,0
+FN.US,D,20200408,000000,59.82,59.98,57.32,58.88,265004,0
+FN.US,D,20200409,000000,60.03,61.35,59.35,60.3,211052,0
+FN.US,D,20200413,000000,59.29,59.94,58.1825,58.47,284513,0
+FN.US,D,20200414,000000,60.07,62.84,60,62.73,193168,0
+FN.US,D,20200415,000000,60.83,62.4,59.43,61.28,233435,0
+FN.US,D,20200416,000000,61.28,62.825,60.6,62.64,264581,0
+FN.US,D,20200417,000000,63.61,63.98,60.98,61.51,190912,0
+FN.US,D,20200420,000000,60.48,62.98,60.31,61.2,222152,0
+FN.US,D,20200421,000000,60.11,61.54,59.65,61.28,191088,0
+FN.US,D,20200422,000000,62.67,63.22,61.59,62.54,218160,0
+FN.US,D,20200423,000000,62.4,64.77,62.4,64.06,148202,0
+FN.US,D,20200424,000000,63.61,64.94,63.46,64.54,191054,0
+FN.US,D,20200427,000000,65.5,66.37,64.82,65.77,309186,0
+FN.US,D,20200428,000000,67.31,67.31,63.98,64.49,291850,0
+FN.US,D,20200429,000000,66.35,66.35,64.2,64.91,384727,0
+FN.US,D,20200430,000000,64.3,64.73,62.385,62.75,425017,0
+FN.US,D,20200501,000000,60.82,62.36,59.13,59.64,389041,0
+FN.US,D,20200504,000000,59.45,60.4,58.15,58.74,320211,0
+FN.US,D,20200505,000000,64.61,64.61,57.9,58.02,474257,0
+FN.US,D,20200506,000000,58.12,59.9097,57.895,58.15,366992,0
+FN.US,D,20200507,000000,60.34,60.34,57.75,58.87,332483,0
+FN.US,D,20200508,000000,59.95,61.46,59.15,61.35,192888,0
+FN.US,D,20200511,000000,60.61,62.62,59.95,61.55,212792,0
+FN.US,D,20200512,000000,62,62.23,59.2,59.41,234746,0
+FN.US,D,20200513,000000,59.18,59.8599,56.61,57.12,215305,0
+FN.US,D,20200514,000000,56.24,57.05,54.38,55.93,425078,0
+FN.US,D,20200515,000000,55.56,56.4,54.58,54.95,470319,0
+FN.US,D,20200518,000000,56.45,58.68,56.45,58.26,299299,0
+FN.US,D,20200519,000000,58.02,61.33,58.02,60.39,253110,0
+FN.US,D,20200520,000000,61.49,63.3,61.49,63.28,297876,0
+FN.US,D,20200521,000000,63.14,63.98,62.13,62.55,226904,0
+FN.US,D,20200522,000000,62.98,62.98,61.89,62.67,138645,0
+FN.US,D,20200526,000000,64.03,64.48,62.85,63.78,218870,0
+FN.US,D,20200527,000000,64.63,64.99,62.5,64.87,237529,0
+FN.US,D,20200528,000000,65,65.53,63.63,63.65,200374,0
+FN.US,D,20200529,000000,63.39,64.26,62.48,63.94,211539,0
+FN.US,D,20200601,000000,64.15,66.15,63.87,65.85,229746,0
+FN.US,D,20200602,000000,66.39,67.04,65.78,66,317900,0
+FN.US,D,20200603,000000,66.71,66.955,65.88,66.44,335890,0
+FN.US,D,20200604,000000,65.62,66.26,64.33,65.27,338251,0
+FN.US,D,20200605,000000,66.9,67.49,65.76,66.29,327908,0
+FN.US,D,20200608,000000,67.71,68.22,66.56,67.57,322323,0
+FN.US,D,20200609,000000,66.83,68.16,66.8,67.01,178572,0
+FN.US,D,20200610,000000,67.19,67.505,65.775,66.16,195253,0
+FN.US,D,20200611,000000,64.5,64.5,60.33,60.33,385397,0
+FN.US,D,20200612,000000,62.26,62.775,59.3,60.84,321494,0
+FN.US,D,20200615,000000,59.37,62.03,59.08,61.66,341905,0
+FN.US,D,20200616,000000,64.62,64.78,63.26,63.92,414581,0
+FN.US,D,20200617,000000,64.26,64.71,61.92,63,430467,0
+FN.US,D,20200618,000000,62.42,62.81,60.58,61.4,442421,0
+FN.US,D,20200619,000000,62.03,62.615,59.96,60.19,509454,0
+FN.US,D,20200622,000000,59.99,61.34,59.15,60.41,402266,0
+FN.US,D,20200623,000000,61.25,61.38,60.2,60.38,593195,0
+FN.US,D,20200624,000000,59.84,60.375,58.4,58.56,302726,0
+FN.US,D,20200625,000000,58.44,59.24,57.56,59.2,346015,0
+FN.US,D,20200626,000000,59,60.34,58.56,59.35,550961,0
+FN.US,D,20200629,000000,59.83,60.9599,59.275,60.2,305616,0
+FN.US,D,20200630,000000,60.19,62.48,60.1,62.42,320030,0
+FN.US,D,20200701,000000,62.55,62.615,60.97,61.26,323692,0
+FN.US,D,20200702,000000,62.11,63.16,62.11,62.78,273130,0
+FN.US,D,20200706,000000,63.99,65.17,63.78,64.32,276099,0
+FN.US,D,20200707,000000,63.95,65.4,63.62,64.05,498701,0
+FN.US,D,20200708,000000,64.14,64.79,62.64,63.26,347494,0
+FN.US,D,20200709,000000,63.42,65.26,62.75,65.12,208348,0
+FN.US,D,20200710,000000,64.95,65.25,63.76,64.33,211072,0
+FN.US,D,20200713,000000,65.04,65.26,62.61,62.72,241474,0
+FN.US,D,20200714,000000,62.29,64.21,62.105,64.16,139714,0
+FN.US,D,20200715,000000,65.5,65.93,64.49,65.02,292717,0
+FN.US,D,20200716,000000,64.7,65.04,63.21,63.72,150835,0
+FN.US,D,20200717,000000,64.14,64.975,63.86,64.65,142745,0
+FN.US,D,20200720,000000,64.34,66.69,64.01,66.55,125809,0
+FN.US,D,20200721,000000,67,67.78,66.82,67.25,153986,0
+FN.US,D,20200722,000000,66.9,68.19,66.9,67.89,179302,0
+FN.US,D,20200723,000000,67.97,69.2699,67.97,69.23,282961,0
+FN.US,D,20200724,000000,69.19,69.19,67.945,68.5,231111,0
+FN.US,D,20200727,000000,68.5,69.9572,68.5,69.8,144100,0
+FN.US,D,20200728,000000,69.29,69.55,68.885,69.35,197179,0
+FN.US,D,20200729,000000,69.53,71.54,69.495,71.34,162946,0
+FN.US,D,20200730,000000,70.35,72.37,70.35,72.13,110583,0
+FN.US,D,20200731,000000,72.28,72.71,71.13,72.63,270434,0
+FN.US,D,20200803,000000,72.63,74.15,72.63,73.64,118861,0
+FN.US,D,20200804,000000,73.87,74.51,72.97,73.54,213178,0
+FN.US,D,20200805,000000,74.29,76.85,73.86,75.63,404658,0
+FN.US,D,20200806,000000,75.42,76.195,74.98,75.84,161195,0
+FN.US,D,20200807,000000,75.75,76.46,75.51,76.4,248866,0
+FN.US,D,20200810,000000,76.38,76.852,72.5,72.65,196787,0
+FN.US,D,20200811,000000,72.94,74.465,72.46,73.09,201897,0
+FN.US,D,20200812,000000,73.81,74.915,73.5,74.68,261472,0
+FN.US,D,20200813,000000,74.84,75.04,74,74.35,172304,0
+FN.US,D,20200814,000000,73.94,75,72.53,73.06,281551,0
+FN.US,D,20200817,000000,73.39,74.975,72.825,74.44,332575,0
+FN.US,D,20200818,000000,70.72,72.76,67.74,72.69,833975,0
+FN.US,D,20200819,000000,72.5,74.77,72.4391,74.37,404990,0
+FN.US,D,20200820,000000,73.79,74.24,69.51,70.05,563146,0
+FN.US,D,20200821,000000,70.02,70.055,68.19,69.12,280818,0
+FN.US,D,20200824,000000,69.88,71.295,69.27,69.61,188931,0
+FN.US,D,20200825,000000,69.46,71.48,69.19,71.34,302431,0
+FN.US,D,20200826,000000,71.12,72.04,70.06,71.34,270747,0
+FN.US,D,20200827,000000,71.08,71.11,69.42,70.05,278361,0
+FN.US,D,20200828,000000,70.45,70.6,69.6,70.22,162510,0
+FN.US,D,20200831,000000,70.34,70.67,69.32,69.78,213842,0
+FN.US,D,20200901,000000,69,69.18,67.58,68.01,236523,0
+FN.US,D,20200902,000000,68.19,68.9,67.63,68.72,194607,0
+FN.US,D,20200903,000000,66.81,66.81,59.995,64.13,698404,0
+FN.US,D,20200904,000000,64.1,65.55,62.09,63.99,490784,0
+FN.US,D,20200908,000000,63.27,63.98,62.24,62.96,295876,0
+FN.US,D,20200909,000000,63.52,63.52,62.16,62.59,494170,0
+FN.US,D,20200910,000000,63,63.555,59.25,59.53,342475,0
+FN.US,D,20200911,000000,59.81,60.09,58.85,59.44,324463,0
+FN.US,D,20200914,000000,60.17,60.88,59.8,60.46,213153,0
+FN.US,D,20200915,000000,61,61.985,60.51,61.44,274080,0
+FN.US,D,20200916,000000,62.11,63.01,61.935,62.2,183231,0
+FN.US,D,20200917,000000,61.14,61.8,60.44,61.68,252466,0
+FN.US,D,20200918,000000,62.25,63.15,61.43,62.17,600449,0
+FN.US,D,20200921,000000,60.97,62.21,60.72,62.19,221483,0
+FN.US,D,20200922,000000,62.43,62.43,61.27,62.05,153547,0
+FN.US,D,20200923,000000,61.84,62.8,60.89,60.94,220650,0
+FN.US,D,20200924,000000,60.78,63.01,60.3,62.27,292359,0
+FN.US,D,20200925,000000,61.99,62.02,60.98,61.61,152430,0
+FN.US,D,20200928,000000,62.55,63.35,62.1492,63,156943,0
+FN.US,D,20200929,000000,63.3,64.1689,63.02,63.33,131920,0
+FN.US,D,20200930,000000,63.15,64.51,62.73,63.03,224407,0
+FN.US,D,20201001,000000,63.53,63.6,62.47,62.97,169800,0
+FN.US,D,20201002,000000,61.53,63.23,61.48,62.57,187721,0
+FN.US,D,20201005,000000,63.24,64.23,62.73,63.55,159945,0
+FN.US,D,20201006,000000,63.73,64.91,63.51,63.55,184884,0
+FN.US,D,20201007,000000,64.12,64.12,62.79,63.6,230185,0
+FN.US,D,20201008,000000,64.06,65.13,64.04,64.37,106876,0
+FN.US,D,20201009,000000,65.02,65.89,64.23,64.67,223834,0
+FN.US,D,20201012,000000,64.62,65.61,64.62,65.34,99478,0
+FN.US,D,20201013,000000,65.01,65.01,63.46,64.34,145976,0
+FN.US,D,20201014,000000,64.52,64.99,62.78,63.14,97830,0
+FN.US,D,20201015,000000,62.53,63.445,62.145,63.43,219283,0
+FN.US,D,20201016,000000,63.39,64.56,63,63.09,97100,0
+FN.US,D,20201019,000000,64.66,65.27,63.57,63.75,190120,0
+FN.US,D,20201020,000000,64.27,64.91,63.45,63.8,95725,0
+FN.US,D,20201021,000000,63.86,64.54,63.06,63.09,136860,0
+FN.US,D,20201022,000000,63.43,64.12,62.96,63.6,167515,0
+FN.US,D,20201023,000000,64.09,64.09,63.3,63.73,161440,0
+FN.US,D,20201026,000000,62.98,63.16,61.6,62.47,183024,0
+FN.US,D,20201027,000000,62.69,63.52,62.11,62.16,127168,0
+FN.US,D,20201028,000000,61.06,61.35,59.85,59.92,154078,0
+FN.US,D,20201029,000000,60.12,61.42,59.84,60.83,272161,0
+FN.US,D,20201030,000000,60.26,60.88,59.45,60.02,126964,0
+FN.US,D,20201102,000000,60.35,61.27,59.78,61.18,217912,0
+FN.US,D,20201103,000000,64.3,67.45,63.1264,63.68,312278,0
+FN.US,D,20201104,000000,63.09,65.135,62.4165,64.82,154727,0
+FN.US,D,20201105,000000,65.48,66.815,65.48,66.38,124284,0
+FN.US,D,20201106,000000,66.49,67.21,65.56,66.48,164972,0
+FN.US,D,20201109,000000,69.1,70.65,67.2,67.28,221061,0
+FN.US,D,20201110,000000,67.83,68.54,66.075,67.02,235740,0
+FN.US,D,20201111,000000,67.35,68.74,66.28,68.63,110106,0
+FN.US,D,20201112,000000,68.4,68.4,66.19,66.56,189680,0
+FN.US,D,20201113,000000,67.24,70.12,67.24,69.77,204286,0
+FN.US,D,20201116,000000,70,71.3,69.33,71.25,234994,0
+FN.US,D,20201117,000000,70.79,71.19,69.43,71.02,168106,0
+FN.US,D,20201118,000000,70.86,71.24,69.08,69.15,156671,0
+FN.US,D,20201119,000000,68.84,69.89,68.44,69.82,127792,0
+FN.US,D,20201120,000000,69.43,70.77,69.43,70.33,141720,0
+FN.US,D,20201123,000000,71.09,71.36,70.09,70.53,156192,0
+FN.US,D,20201124,000000,71,71,69.94,69.99,260083,0
+FN.US,D,20201125,000000,69.74,70.06,68.83,68.86,174717,0
+FN.US,D,20201127,000000,68.81,69.335,68.18,69,91488,0
+FN.US,D,20201130,000000,68.95,69.135,67.77,68.31,181458,0
+FN.US,D,20201201,000000,68.99,69.33,68.26,68.97,186734,0
+FN.US,D,20201202,000000,68.99,69.46,68.25,69.3,148587,0
+FN.US,D,20201203,000000,69.5,69.82,68.45,68.57,108060,0
+FN.US,D,20201204,000000,69.06,69.88,68.835,69.76,135531,0
+FN.US,D,20201207,000000,69.8,71.56,69.59,71.49,128351,0
+FN.US,D,20201208,000000,71.07,72.29,71.07,71.81,145794,0
+FN.US,D,20201209,000000,71.81,71.9479,69.03,69.32,163447,0
+FN.US,D,20201210,000000,69.01,69.7,68.65,69.2,130665,0
+FN.US,D,20201211,000000,68.81,68.9783,67.737,68.39,176984,0
+FN.US,D,20201214,000000,69.19,70.29,69.19,69.77,273277,0
+FN.US,D,20201215,000000,70.57,71.99,69.6,71.77,226018,0
+FN.US,D,20201216,000000,72,72.935,71.515,72.69,212900,0
+FN.US,D,20201217,000000,73.37,76.56,73.035,76.44,239219,0
+FN.US,D,20201218,000000,76.75,78.47,76.21,76.46,808726,0
+FN.US,D,20201221,000000,75.15,75.55,72.98,74.43,167391,0
+FN.US,D,20201222,000000,74.61,76.94,74.49,75.99,142274,0
+FN.US,D,20201223,000000,76.29,77.05,76.05,76.76,95153,0
+FN.US,D,20201224,000000,76.93,77.36,75.31,76.05,121244,0
+FN.US,D,20201228,000000,76.88,78.32,76.655,77.86,119630,0
+FN.US,D,20201229,000000,78.26,78.26,75,75.55,99347,0
+FN.US,D,20201230,000000,75.65,77.13,75.65,76.49,66852,0
+FN.US,D,20201231,000000,76.79,77.96,76.19,77.59,128682,0
+FN.US,D,20210104,000000,78.12,78.45,75.7242,77.52,140525,0
+FN.US,D,20210105,000000,77.22,80.95,77.22,80.45,168561,0
+FN.US,D,20210106,000000,81.19,82.3,80.66,81.82,234158,0
+FN.US,D,20210107,000000,81.82,83.14,80.78,83,122069,0
+FN.US,D,20210108,000000,83.79,84.07,82.57,83.65,97949,0
+FN.US,D,20210111,000000,82.38,84.66,82.38,84.58,106184,0
+FN.US,D,20210112,000000,85.7,87.06,83.55,84.05,167620,0
+FN.US,D,20210113,000000,84.04,84.315,82.8,83.05,104957,0
+FN.US,D,20210114,000000,83.25,87.28,82.92,85.53,185979,0
+FN.US,D,20210115,000000,84.24,84.685,82.47,82.57,238999,0
+FN.US,D,20210119,000000,84.29,86.57,84.29,85.33,244651,0
+FN.US,D,20210120,000000,85.78,86.99,84.02,84.56,140585,0
+FN.US,D,20210121,000000,85.39,86.55,84.11,85.09,139847,0
+FN.US,D,20210122,000000,84.19,86.2,83.98,85.82,134155,0
+FN.US,D,20210125,000000,85.77,87.235,84.79,85.53,170484,0
+FN.US,D,20210126,000000,85.5,87.02,82.56,83.04,130501,0
+FN.US,D,20210127,000000,81.6,82.7498,79.59,80.72,173313,0
+FN.US,D,20210128,000000,81.63,81.82,80,80.28,150309,0
+FN.US,D,20210129,000000,79.98,80.78,78.44,78.94,195338,0
+FN.US,D,20210201,000000,79.59,80.9218,78.83,80.78,153407,0
+FN.US,D,20210202,000000,87.95,90,82.46,83.77,436035,0
+FN.US,D,20210203,000000,83.33,84.33,81.3,84.1,245550,0
+FN.US,D,20210204,000000,84,87.61,83.39,87.47,222563,0
+FN.US,D,20210205,000000,87.61,89.46,86.83,89.26,200600,0
+FN.US,D,20210208,000000,89.26,90.61,88.9,89.89,178631,0
+FN.US,D,20210209,000000,89.8,89.8,88.13,88.24,120267,0
+FN.US,D,20210210,000000,88.44,89.35,86.66,87.08,126070,0
+FN.US,D,20210211,000000,87.33,88.78,87.21,88.4,153152,0
+FN.US,D,20210212,000000,88.13,89,87.39,87.8,84885,0
+FN.US,D,20210216,000000,88.5,88.74,87,87.4,122045,0
+FN.US,D,20210217,000000,86.54,88.21,86.01,86.16,136313,0
+FN.US,D,20210218,000000,85.85,87.01,85.065,86.63,179497,0
+FN.US,D,20210219,000000,86.94,88.7,86.53,88.14,150745,0
+FN.US,D,20210222,000000,87.21,89.81,86.7675,88.72,142711,0
+FN.US,D,20210223,000000,87.64,88.69,86.5,88.12,194971,0
+FN.US,D,20210224,000000,88.23,90.33,88.23,90.16,114869,0
+FN.US,D,20210225,000000,89.31,90.04,87.66,87.89,224511,0
+FN.US,D,20210226,000000,88.21,89.17,86.725,88.33,188448,0
+FN.US,D,20210301,000000,90.1,91.68,89.22,91.66,182418,0
+FN.US,D,20210302,000000,91.61,91.95,89.0809,89.38,274215,0
+FN.US,D,20210303,000000,89.08,89.4,87.01,87.39,138156,0
+FN.US,D,20210304,000000,87.01,87.83,84.4,85.13,182330,0
+FN.US,D,20210305,000000,86.26,87.22,84.72,86.95,244322,0
+FN.US,D,20210308,000000,87.22,87.95,85.83,85.92,118537,0
+FN.US,D,20210309,000000,87.45,87.99,86.6,86.85,129089,0
+FN.US,D,20210310,000000,88.08,88.71,87.42,88.32,105717,0
+FN.US,D,20210311,000000,89.81,92.23,89.39,92.05,162278,0
+FN.US,D,20210312,000000,91.97,93.25,91.41,92.93,115596,0
+FN.US,D,20210315,000000,92.43,93.33,91.58,93.12,122217,0
+FN.US,D,20210316,000000,93.29,94.25,92.63,93.48,106920,0
+FN.US,D,20210317,000000,93.23,93.23,91.55,92.5,132508,0
+FN.US,D,20210318,000000,91.4,93.42,90.42,90.83,202289,0
+FN.US,D,20210319,000000,91.17,91.48,89.37,89.46,549932,0
+FN.US,D,20210322,000000,89.41,89.665,87.64,87.8,152862,0
+FN.US,D,20210323,000000,86.93,87.76,84.69,85.3,126899,0
+FN.US,D,20210324,000000,86.23,87.69,85.51,85.53,256100,0
+FN.US,D,20210325,000000,84.83,86.07,83.66,85.38,158929,0
+FN.US,D,20210326,000000,85.62,90.96,85.62,90.82,161106,0
+FN.US,D,20210329,000000,90.19,92.13,88.72,88.84,191231,0
+FN.US,D,20210330,000000,88.52,89.58,87.92,89.56,120849,0
+FN.US,D,20210331,000000,90,91.87,89.96,90.39,290445,0
+FN.US,D,20210401,000000,90.93,91.91,90.42,91.36,186832,0
+FN.US,D,20210405,000000,92.25,93.44,91.68,92.73,119209,0
+FN.US,D,20210406,000000,92.73,93.49,90.385,90.52,90593,0
+FN.US,D,20210407,000000,90.24,90.6,88.23,88.53,83115,0
+FN.US,D,20210408,000000,89.2,89.6,88.29,89.12,140904,0
+FN.US,D,20210409,000000,89.05,89.74,88.32,89.43,76050,0
+FN.US,D,20210412,000000,89.44,90.07,88.5,89.09,68667,0
+FN.US,D,20210413,000000,89.04,89.81,87.85,88.35,96386,0
+FN.US,D,20210414,000000,88.47,89.4,87.77,88.49,87486,0
+FN.US,D,20210415,000000,89.54,90.05,88.9841,89.93,53603,0
+FN.US,D,20210416,000000,90.42,90.42,89.08,89.4,84448,0
+FN.US,D,20210419,000000,88.74,89,87.21,88.87,114475,0
+FN.US,D,20210420,000000,88.74,89.5485,86.83,87.67,148847,0
+FN.US,D,20210421,000000,87.75,89.22,87.75,88.8,95689,0
+FN.US,D,20210422,000000,89.48,90.17,88.4,89.08,174988,0
+FN.US,D,20210423,000000,89.5,91.98,89.5,91.16,99848,0
+FN.US,D,20210426,000000,91.71,92.16,90.85,92.11,90664,0
+FN.US,D,20210427,000000,91.64,92.555,91.25,92.28,105834,0
+FN.US,D,20210428,000000,91.92,92.2,91.28,92.15,79651,0
+FN.US,D,20210429,000000,92.72,93.31,91.1,91.95,141870,0
+FN.US,D,20210430,000000,90.83,90.83,85.475,85.62,209556,0
+FN.US,D,20210503,000000,86.48,87.03,85.26,86.11,270767,0
+FN.US,D,20210504,000000,82.52,85.69,82,84.94,343691,0
+FN.US,D,20210505,000000,85.6,86.745,85.54,85.86,74413,0
+FN.US,D,20210506,000000,85.42,86.795,85.16,86.23,164654,0
+FN.US,D,20210507,000000,86.43,86.5,84.68,85.25,102007,0
+FN.US,D,20210510,000000,84.81,85.25,82.81,82.92,155825,0
+FN.US,D,20210511,000000,81.52,83.18,81.059,82.04,195987,0
+FN.US,D,20210512,000000,80.92,81.87,77.3,77.5,202873,0
+FN.US,D,20210513,000000,78.03,79.46,77.71,78.7,402214,0
+FN.US,D,20210514,000000,79.7,82.1051,79,81.71,184393,0
+FN.US,D,20210517,000000,80.85,81.7589,80.52,81.5,125957,0
+FN.US,D,20210518,000000,81.58,82.86,81.01,81.01,144196,0
+FN.US,D,20210519,000000,79.6,83.7825,79.6,83.5,191695,0
+FN.US,D,20210520,000000,83.68,84.55,83.21,84.5,143513,0
+FN.US,D,20210521,000000,84.94,86.05,84.415,84.83,135344,0
+FN.US,D,20210524,000000,85.39,87.08,85.39,86.12,141378,0
+FN.US,D,20210525,000000,86.31,87.66,85.18,85.58,167329,0
+FN.US,D,20210526,000000,85.88,87.78,85.34,87.63,139085,0
+FN.US,D,20210527,000000,87.65,89.01,87.4201,89,265423,0
+FN.US,D,20210528,000000,89.34,90.13,89.01,89.69,162762,0
+FN.US,D,20210601,000000,90.17,90.655,89.48,90.32,175738,0
+FN.US,D,20210602,000000,90.82,91.195,89.57,90.88,170899,0
+FN.US,D,20210603,000000,90.39,91.88,89.84,91.85,142640,0
+FN.US,D,20210604,000000,92.26,93.93,91.97,93.65,139426,0
+FN.US,D,20210607,000000,93.76,94.59,93.04,94.08,108613,0
+FN.US,D,20210608,000000,94.86,95.83,94.485,95.43,114486,0
+FN.US,D,20210609,000000,95.66,95.95,93.94,94.34,103942,0
+FN.US,D,20210610,000000,94.64,94.9344,93.54,93.96,115748,0
+FN.US,D,20210611,000000,94.5,94.875,93.45,94.09,133222,0
+FN.US,D,20210614,000000,93.96,95.16,93.96,94.56,126122,0
+FN.US,D,20210615,000000,94.72,95.08,93.77,94.29,126681,0
+FN.US,D,20210616,000000,94.61,94.92,92.9301,94.18,122883,0
+FN.US,D,20210617,000000,94.26,94.7,93.12,93.9,152166,0
+FN.US,D,20210618,000000,92.6,92.6,90.6,91.17,290004,0
+FN.US,D,20210621,000000,91.8,94.335,91.25,93.76,155150,0
+FN.US,D,20210622,000000,93.29,93.76,92.62,93.4,84787,0
+FN.US,D,20210623,000000,93.75,94.19,93.06,93.32,105963,0
+FN.US,D,20210624,000000,93.98,95.25,93.42,95.05,100808,0
+FN.US,D,20210625,000000,95.32,96.03,95.09,95.29,516787,0
+FN.US,D,20210628,000000,95.34,96.21,95.11,95.97,109414,0
+FN.US,D,20210629,000000,96.27,97.04,96.11,96.67,62075,0
+FN.US,D,20210630,000000,96.47,96.54,95.86,95.87,97852,0
+FN.US,D,20210701,000000,96.57,96.57,95.515,95.9,81552,0
+FN.US,D,20210702,000000,96.31,96.44,95.04,95.33,80508,0
+FN.US,D,20210706,000000,95.33,95.33,92.58,92.83,281377,0
+FN.US,D,20210707,000000,92.87,93.72,90.92,91.51,174397,0
+FN.US,D,20210708,000000,89.55,92.42,89.43,91.28,155914,0
+FN.US,D,20210709,000000,92.09,93.03,91.56,92.81,75758,0
+FN.US,D,20210712,000000,93.22,93.35,91.87,93.14,115123,0
+FN.US,D,20210713,000000,92.38,93.03,91.74,93.01,88096,0
+FN.US,D,20210714,000000,93.81,94.71,92.55,92.72,88033,0
+FN.US,D,20210715,000000,92.33,92.35,90.2,91.31,77494,0
+FN.US,D,20210716,000000,92.29,92.29,90.22,90.34,100400,0
+FN.US,D,20210719,000000,89.69,91.17,89.13,89.85,126052,0
+FN.US,D,20210720,000000,90.35,93.25,90.35,92.02,169820,0
+FN.US,D,20210721,000000,92.29,94.1,92.29,93.95,96602,0
+FN.US,D,20210722,000000,93.81,94.38,91.16,91.44,186900,0
+FN.US,D,20210723,000000,91.32,92.3612,90.69,92.22,81024,0
+FN.US,D,20210726,000000,92.73,94.27,92.16,92.63,79081,0
+FN.US,D,20210727,000000,92,92,88.29,90.29,73153,0
+FN.US,D,20210728,000000,90.16,92.83,90.04,92.06,152119,0
+FN.US,D,20210729,000000,93,94.2,91.96,93.59,66310,0
+FN.US,D,20210730,000000,93.17,94.63,92.9,94.52,91264,0
+FN.US,D,20210802,000000,94.82,96.04,93.15,93.34,86308,0
+FN.US,D,20210803,000000,93.25,93.88,91.99,93.02,142980,0
+FN.US,D,20210804,000000,92.02,93.01,92,92.7,81673,0
+FN.US,D,20210805,000000,93.35,93.845,92.6,92.99,59382,0
+FN.US,D,20210806,000000,93.49,94.62,92.82,93.44,111574,0
+FN.US,D,20210809,000000,93.29,93.86,92.535,93.41,57996,0
+FN.US,D,20210810,000000,93.89,93.89,92.51,93.22,64208,0
+FN.US,D,20210811,000000,93.55,93.55,92.07,92.78,66640,0
+FN.US,D,20210812,000000,93.18,93.98,91.77,91.86,95189,0
+FN.US,D,20210813,000000,91.47,91.47,90.16,90.68,98212,0
+FN.US,D,20210816,000000,90.6,90.93,89.4,89.5,136094,0
+FN.US,D,20210817,000000,94.78,96.57,92.86,96.46,322022,0
+FN.US,D,20210818,000000,96.46,99.66,96.08,98.77,213099,0
+FN.US,D,20210819,000000,97.65,101.27,97.08,101.05,271233,0
+FN.US,D,20210820,000000,101.1,104.05,100.06,104.05,254432,0
+FN.US,D,20210823,000000,104.81,105.275,98.88,99.01,310435,0
+FN.US,D,20210824,000000,99,100.51,99,99.81,281277,0
+FN.US,D,20210825,000000,99.44,99.48,97.74,98.08,213769,0
+FN.US,D,20210826,000000,97.65,98.48,96.95,97.87,173123,0
+FN.US,D,20210827,000000,98.41,102,98.16,101.35,182302,0
+FN.US,D,20210830,000000,101.67,103.99,100.93,103.75,157264,0
+FN.US,D,20210831,000000,104,104,101.38,103.02,170548,0
+FN.US,D,20210901,000000,103.24,104,101.9401,103.73,106953,0
+FN.US,D,20210902,000000,103.73,105.26,102.83,105.11,164566,0
+FN.US,D,20210903,000000,104.48,106.43,104.19,105,143278,0
+FN.US,D,20210907,000000,104.72,106.45,103.91,104.65,114704,0
+FN.US,D,20210908,000000,104.15,105.15,103.325,105.02,99335,0
+FN.US,D,20210909,000000,105.4,106.9669,104.78,105.25,123321,0
+FN.US,D,20210910,000000,106.24,106.38,103.22,103.49,100914,0
+FN.US,D,20210913,000000,104.01,106.43,103.1475,106.21,96660,0
+FN.US,D,20210914,000000,106.68,107.69,105.3,106.13,113839,0
+FN.US,D,20210915,000000,106.58,107.74,105.2,106.9,137560,0
+FN.US,D,20210916,000000,106.9,107.33,105.775,106.68,206996,0
+FN.US,D,20210917,000000,106.96,107.66,105.16,105.36,499967,0
+FN.US,D,20210920,000000,103.71,104.225,101,102.49,150139,0
+FN.US,D,20210921,000000,103.54,103.54,101.77,102.54,64687,0
+FN.US,D,20210922,000000,103.28,104.25,102.84,103.82,102539,0
+FN.US,D,20210923,000000,104.86,106.88,104.52,106.27,74015,0
+FN.US,D,20210924,000000,105.81,106.87,105.51,106.45,103847,0
+FN.US,D,20210927,000000,106.57,109.56,106.5,108.81,116770,0
+FN.US,D,20210928,000000,108.13,108.81,106.17,106.53,103830,0
+FN.US,D,20210929,000000,106.43,107.6,102.65,103.21,193261,0
+FN.US,D,20210930,000000,104.33,105.35,101.07,102.51,170222,0
+FN.US,D,20211001,000000,103.26,105.84,102.25,104.63,186931,0
+FN.US,D,20211004,000000,104.07,104.65,102.41,103.1,97708,0
+FN.US,D,20211005,000000,103.21,105.51,102.99,104.74,87493,0
+FN.US,D,20211006,000000,103.8,104.38,99.84,100.35,229503,0
+FN.US,D,20211007,000000,101.15,103.2,100.62,101.71,182608,0
+FN.US,D,20211008,000000,101.8,101.8,100.25,100.94,110814,0
+FN.US,D,20211011,000000,100.25,102.67,100.25,101.69,53648,0
+FN.US,D,20211012,000000,102.21,102.21,100.49,100.49,100019,0
+FN.US,D,20211013,000000,100.77,101.3,99.51,100.26,79955,0
+FN.US,D,20211014,000000,101.24,102.535,100.76,101.72,150962,0
+FN.US,D,20211015,000000,103.08,103.08,98.17,98.18,185807,0
+FN.US,D,20211018,000000,98.57,99.2,96.631,98.81,354189,0
+FN.US,D,20211019,000000,99.24,100.09,97.91,97.99,97219,0
+FN.US,D,20211020,000000,98.15,99.07,98.02,98.8,80146,0
+FN.US,D,20211021,000000,98.99,99.27,98,98.99,107035,0
+FN.US,D,20211022,000000,98.98,99.15,95.96,96.4,108668,0
+FN.US,D,20211025,000000,96.4,98.39,95.11,97.06,201999,0
+FN.US,D,20211026,000000,97.41,98.086,96.02,96.16,147765,0
+FN.US,D,20211027,000000,95.75,96.08,94.37,94.62,156233,0
+FN.US,D,20211028,000000,94.8,96.63,94.8,96.55,128813,0
+FN.US,D,20211029,000000,96.24,97.47,95.79,96,187287,0
+FN.US,D,20211101,000000,96.3,99.31,96.3,98.28,253281,0
+FN.US,D,20211102,000000,115,115.53,106.4,111.21,475353,0
+FN.US,D,20211103,000000,111.18,115.92,109.7,115.23,261241,0
+FN.US,D,20211104,000000,115.01,118.8,113.21,116.86,234031,0
+FN.US,D,20211105,000000,118,120.92,117.09,120.42,201361,0
+FN.US,D,20211108,000000,121,122.53,119.1,119.61,226232,0
+FN.US,D,20211109,000000,119.32,120.21,118.59,119.22,141116,0
+FN.US,D,20211110,000000,118.25,119.54,117.13,118.11,115019,0
+FN.US,D,20211111,000000,118.27,120.92,118.27,120.32,81686,0
+FN.US,D,20211112,000000,120.14,121.86,119.12,121.25,82309,0
+FN.US,D,20211115,000000,121.74,122.15,118.41,118.99,145767,0
+FN.US,D,20211116,000000,118.38,119.45,117.41,118.16,134269,0
+FN.US,D,20211117,000000,117.45,119.08,115.36,117.45,133321,0
+FN.US,D,20211118,000000,117.42,117.45,115.0401,115.79,143214,0
+FN.US,D,20211119,000000,115.08,116.995,115.0098,115.59,159332,0
+FN.US,D,20211122,000000,115.98,119.41,115.62,115.91,104477,0
+FN.US,D,20211123,000000,116.31,116.31,114.31,115.85,124710,0
+FN.US,D,20211124,000000,114.14,115.5,113.23,114.36,98763,0
+FN.US,D,20211126,000000,111.09,112.67,108.99,110.7,84932,0
+FN.US,D,20211129,000000,112.32,112.48,110,110.52,95935,0
+FN.US,D,20211130,000000,109.7,111.27,107.91,110.56,170542,0
+FN.US,D,20211201,000000,111.95,115.79,111.95,114.35,310689,0
+FN.US,D,20211202,000000,113.04,118.18,113.04,117.68,198665,0
+FN.US,D,20211203,000000,118.35,118.35,113.36,114.45,269163,0
+FN.US,D,20211206,000000,115.71,116.76,114.04,116.02,87547,0
+FN.US,D,20211207,000000,117,119.18,116.36,118.4,135745,0
+FN.US,D,20211208,000000,118.62,119.43,116.44,116.6,157871,0
+FN.US,D,20211209,000000,116.21,116.86,114.2,114.53,178394,0
+FN.US,D,20211210,000000,115.93,116.79,113.49,114.39,148413,0
+FN.US,D,20211213,000000,114.45,117.63,113.58,116.43,125557,0
+FN.US,D,20211214,000000,116.12,117.51,113.5,117.39,162517,0
+FN.US,D,20211215,000000,117.1,120.18,115.69,119.87,159441,0
+FN.US,D,20211216,000000,120.36,120.59,114.14,115.05,144585,0
+FN.US,D,20211217,000000,114.15,116.32,113.6,114.93,670098,0
+FN.US,D,20211220,000000,113.76,114.5,112.03,113.77,158604,0
+FN.US,D,20211221,000000,114.8,116.58,114.144,116.26,93507,0
+FN.US,D,20211222,000000,116.77,117.7378,115.97,117.46,78536,0
+FN.US,D,20211223,000000,117.43,118.84,117.4,118.02,97865,0
+FN.US,D,20211227,000000,118.85,122.17,115.53,122.03,121328,0
+FN.US,D,20211228,000000,122.12,122.47,119.56,120.48,84148,0
+FN.US,D,20211229,000000,121.12,122.35,120.44,121.82,59553,0
+FN.US,D,20211230,000000,122.25,122.42,118.81,118.84,120488,0
+FN.US,D,20211231,000000,118.45,119.66,118.26,118.47,106776,0
+FN.US,D,20220103,000000,119.38,121.75,118.24,121.73,136654,0
+FN.US,D,20220104,000000,121.84,124.85,120.36,123.17,133051,0
+FN.US,D,20220105,000000,124.63,126.2799,119.335,119.51,115981,0
+FN.US,D,20220106,000000,117.45,121.01,115.66,120.11,236030,0
+FN.US,D,20220107,000000,119.69,122.08,118,120.62,498269,0
+FN.US,D,20220110,000000,119.27,119.7994,117.1459,119.59,146553,0
+FN.US,D,20220111,000000,119.5,120.84,116.93,119.92,210629,0
+FN.US,D,20220112,000000,120.45,121.14,119.265,120.11,153939,0
+FN.US,D,20220113,000000,121.05,121.31,117.5,118,85383,0
+FN.US,D,20220114,000000,117.28,118.43,116.38,118.1,132403,0
+FN.US,D,20220118,000000,117.05,117.05,113.78,113.96,143499,0
+FN.US,D,20220119,000000,113.97,115.4,109.76,111.01,270335,0
+FN.US,D,20220120,000000,112.31,114.59,111.22,111.99,375810,0
+FN.US,D,20220121,000000,111.99,114.93,110.9952,112.71,416402,0
+FN.US,D,20220124,000000,110.92,115.31,108.56,114.94,340596,0
+FN.US,D,20220125,000000,113.1,113.67,107.44,107.69,462371,0
+FN.US,D,20220126,000000,109.27,110.28,104.86,106.22,168733,0
+FN.US,D,20220127,000000,105.62,108.01,105.265,105.4,176838,0
+FN.US,D,20220128,000000,105.78,109.48,103.395,109.4,234293,0
+FN.US,D,20220131,000000,108.44,113.37,107.86,113.16,259033,0
+FN.US,D,20220201,000000,107.21,108.845,101.02,101.62,1080501,0
+FN.US,D,20220202,000000,101.76,102.92,99.79,101.47,594226,0
+FN.US,D,20220203,000000,99.66,102.15,99.6549,100.96,261646,0
+FN.US,D,20220204,000000,99.9,100.47,97.54,99.72,160523,0
+FN.US,D,20220207,000000,99.49,101.0571,97.07,97.58,158435,0
+FN.US,D,20220208,000000,97.51,101.16,96.85,100.83,147014,0
+FN.US,D,20220209,000000,101.97,103.77,100.72,103.71,178752,0
+FN.US,D,20220210,000000,100.84,103.785,100.42,102.56,194856,0
+FN.US,D,20220211,000000,102.91,103.5,99.55,100.52,116722,0
+FN.US,D,20220214,000000,101.02,101.81,98.7,99.5,209599,0
+FN.US,D,20220215,000000,100.54,102.2,99.24,102.04,209570,0
+FN.US,D,20220216,000000,101.5,104.03,100.63,103.96,154595,0
+FN.US,D,20220217,000000,102.6,102.61,100.67,101.86,176214,0
+FN.US,D,20220218,000000,101.27,103,100.45,101.79,283215,0
+FN.US,D,20220222,000000,101.37,102.63,99,99.75,143502,0
+FN.US,D,20220223,000000,100.53,100.53,98.31,98.54,110128,0
+FN.US,D,20220224,000000,95.89,100.12,95.23,99.96,203976,0
+FN.US,D,20220225,000000,99.72,101.4,99.36,101.1,116165,0
+FN.US,D,20220228,000000,99.63,101.28,99.18,100.13,165244,0
+FN.US,D,20220301,000000,99.81,101.06,96.53,97.39,167502,0
+FN.US,D,20220302,000000,98.36,101.69,98.36,100.35,122723,0
+FN.US,D,20220303,000000,100.09,100.27,98.0795,98.8,179154,0
+FN.US,D,20220304,000000,97.5,98.77,95.225,96.05,193892,0
+FN.US,D,20220307,000000,96.35,96.35,93.58,94.57,273989,0
+FN.US,D,20220308,000000,95.25,97.458,94.53,94.93,123010,0
+FN.US,D,20220309,000000,96.76,98.68,95.74,98.39,116008,0
+FN.US,D,20220310,000000,96.38,98.95,95.88,98.34,140422,0
+FN.US,D,20220311,000000,99.185,99.205,96.8,96.97,91049,0
+FN.US,D,20220314,000000,96.64,97.33,95.166,96.39,173051,0
+FN.US,D,20220315,000000,97.45,98.03,96.29,98.01,102101,0
+FN.US,D,20220316,000000,99.18,102.54,99.18,102.3,151058,0
+FN.US,D,20220317,000000,101.57,104.47,101.57,103.45,98751,0
+FN.US,D,20220318,000000,103.35,105.12,102.43,105.09,350575,0
+FN.US,D,20220321,000000,104.59,106.1699,102.89,104.11,111407,0
+FN.US,D,20220322,000000,104.84,105.25,103.6,104.67,107027,0
+FN.US,D,20220323,000000,104.06,104.81,102.62,103.29,88335,0
+FN.US,D,20220324,000000,104.27,105.6,103.28,105.59,98523,0
+FN.US,D,20220325,000000,105.67,105.8,104.075,105.18,93543,0
+FN.US,D,20220328,000000,104.53,105.37,101.88,102.97,105840,0
+FN.US,D,20220329,000000,104.49,107.96,103.99,107.5,171676,0
+FN.US,D,20220330,000000,106.68,107.79,105.04,105.3,121564,0
+FN.US,D,20220331,000000,104.72,106.0708,104.61,105.13,166895,0
+FN.US,D,20220401,000000,105.53,107.65,104.45,107.44,151034,0
+FN.US,D,20220404,000000,107.38,108.37,105.855,107.6,130007,0
+FN.US,D,20220405,000000,106.97,108.3307,104.27,104.39,142800,0
+FN.US,D,20220406,000000,102.21,102.66,100.26,101.47,158886,0
+FN.US,D,20220407,000000,101.1,102.6,100.53,101.03,99918,0
+FN.US,D,20220408,000000,100.76,101.78,97.89,98.25,142260,0
+FN.US,D,20220411,000000,98.04,99.34,96.47,96.49,122293,0
+FN.US,D,20220412,000000,97.89,99.27,96.52,96.81,177037,0
+FN.US,D,20220413,000000,97.5,98.03,97.06,97.74,165493,0
+FN.US,D,20220414,000000,98.11,98.47,95.4,95.41,125951,0
+FN.US,D,20220418,000000,95.23,97.16,94.87,96.61,268484,0
+FN.US,D,20220419,000000,97.4,100.01,97,99.73,192465,0
+FN.US,D,20220420,000000,101.31,103.3,100.27,102.76,171919,0
+FN.US,D,20220421,000000,104.2,104.7,100.76,100.87,112866,0
+FN.US,D,20220422,000000,100.23,100.81,97.55,97.66,91321,0
+FN.US,D,20220425,000000,97.46,99.66,96.43,99.55,123577,0
+FN.US,D,20220426,000000,99.7,101.19,95.83,96.72,163072,0
+FN.US,D,20220427,000000,96.96,98.885,95.64,97.25,181711,0
+FN.US,D,20220428,000000,98.87,101.17,97.38,100.73,165394,0
+FN.US,D,20220429,000000,100.24,102.46,97.9,98.19,136764,0
+FN.US,D,20220502,000000,97.84,99.68,96.2,99.42,248114,0
+FN.US,D,20220503,000000,92.83,94.27,88.28,93.63,615459,0
+FN.US,D,20220504,000000,94.36,95.76,91.9,94.05,481256,0
+FN.US,D,20220505,000000,92.69,93.29,88.88,89.46,432086,0
+FN.US,D,20220506,000000,89.15,91.06,87.43,89.36,296109,0
+FN.US,D,20220509,000000,88.15,88.8,85.18,85.72,248005,0
+FN.US,D,20220510,000000,87.45,88.72,85.38,86.9,187797,0
+FN.US,D,20220511,000000,87.42,90,86.62,87.75,197795,0
+FN.US,D,20220512,000000,87.76,88.14,86.07,87,239628,0
+FN.US,D,20220513,000000,87.97,91.43,87.73,90.74,232136,0
+FN.US,D,20220516,000000,90.8,90.84,88.13,88.41,100159,0
+FN.US,D,20220517,000000,90.33,91.46,89.58,90.04,163663,0
+FN.US,D,20220518,000000,88.28,89.6358,85.01,85.96,287995,0
+FN.US,D,20220519,000000,84.84,86.35,82.94,83.44,188304,0
+FN.US,D,20220520,000000,84.47,84.63,82.29,84.1,263004,0
+FN.US,D,20220523,000000,85.16,85.7294,83.37,84.27,156474,0
+FN.US,D,20220524,000000,83.61,83.93,80.11,82.46,160910,0
+FN.US,D,20220525,000000,82.01,83.6382,81.71,83.22,112188,0
+FN.US,D,20220526,000000,83.23,86.18,83.23,86,243476,0
+FN.US,D,20220527,000000,87.06,87.88,86.79,87.67,105238,0
+FN.US,D,20220531,000000,87.32,87.92,86.34,86.87,149965,0
+FN.US,D,20220601,000000,87.31,87.68,85.785,86.34,195186,0
+FN.US,D,20220602,000000,85.82,88.285,85.65,88.19,138673,0
+FN.US,D,20220603,000000,87.28,87.8,85.96,87.21,186386,0
+FN.US,D,20220606,000000,87.77,88.47,87.4,87.9,291003,0
+FN.US,D,20220607,000000,87.26,88.87,86.895,88.62,264115,0
+FN.US,D,20220608,000000,88.2,88.94,87.78,88,144429,0
+FN.US,D,20220609,000000,87.27,88.16,86.03,86.04,142091,0
+FN.US,D,20220610,000000,84.72,84.94,82.88,82.97,106497,0
+FN.US,D,20220613,000000,80.71,81.115,78.92,79.54,219220,0
+FN.US,D,20220614,000000,79.58,80.74,78.04,79.23,171859,0
+FN.US,D,20220615,000000,79.74,81.6041,78.99,80.31,192647,0
+FN.US,D,20220616,000000,78.27,78.27,74.57,75.5,184578,0
+FN.US,D,20220617,000000,76.27,77.44,75.56,75.91,297703,0
+FN.US,D,20220621,000000,77.4925,79.42,77.49,79.05,211127,0
+FN.US,D,20220622,000000,77.8,79.41,77.19,78.2,199177,0
+FN.US,D,20220623,000000,78.48,78.89,77.645,78.47,116898,0
+FN.US,D,20220624,000000,79.2,83.4,78.82,83.21,649654,0
+FN.US,D,20220627,000000,83.57,84.35,81.78,83.07,169231,0
+FN.US,D,20220628,000000,83.99,83.99,80.831,81.03,136385,0
+FN.US,D,20220629,000000,81.36,81.95,79.96,81.93,191905,0
+FN.US,D,20220630,000000,80.58,82.47,79.93,81.1,184719,0
+FN.US,D,20220701,000000,80.32,81.915,78.97,81,261774,0
+FN.US,D,20220705,000000,79.52,81.61,77.67,81.52,207144,0
+FN.US,D,20220706,000000,81.62,82.155,79.78,80.83,114088,0
+FN.US,D,20220707,000000,81.27,83.085,81.27,82.61,67779,0
+FN.US,D,20220708,000000,81.82,82.85,81.62,82.83,86604,0
+FN.US,D,20220711,000000,81.9,82.65,81.44,82.16,64721,0
+FN.US,D,20220712,000000,82.23,83.98,82.23,82.77,134015,0
+FN.US,D,20220713,000000,81.57,82.87,80.61,81.5,145023,0
+FN.US,D,20220714,000000,79.68,81.77,78.54,81.71,144298,0
+FN.US,D,20220715,000000,82.87,83.6,81.48,83.41,106113,0
+FN.US,D,20220718,000000,83.95,84.45,81.94,82.51,78088,0
+FN.US,D,20220719,000000,83.83,87.18,83.83,86.22,177411,0
+FN.US,D,20220720,000000,86,87.54,85.51,87.41,269655,0
+FN.US,D,20220721,000000,87.93,90.29,87.87,90.26,172222,0
+FN.US,D,20220722,000000,90.17,90.72,87.51,88.59,118806,0
+FN.US,D,20220725,000000,88.17,88.35,86.965,88.02,126932,0
+FN.US,D,20220726,000000,87.74,89.8,87.35,89.53,135987,0
+FN.US,D,20220727,000000,90.16,92.71,89.875,91.92,131025,0
+FN.US,D,20220728,000000,92.14,94.3,91.38,93.99,178621,0
+FN.US,D,20220729,000000,93.83,96.14,91.895,96.06,195562,0
+FN.US,D,20220801,000000,94.87,96.44,94.35,95.72,133842,0
+FN.US,D,20220802,000000,94.68,96.97,94.39,96.4,121528,0
+FN.US,D,20220803,000000,96.56,97.3,94.93,96.84,213290,0
+FN.US,D,20220804,000000,97.27,98.02,96.39,97.77,105751,0
+FN.US,D,20220805,000000,96.59,98.06,95.97,96.99,174421,0
+FN.US,D,20220808,000000,96.99,97.99,95.05,96.17,153796,0
+FN.US,D,20220809,000000,96.16,96.16,93.32,94,145581,0
+FN.US,D,20220810,000000,96.21,98.56,95.44,97.54,161891,0
+FN.US,D,20220811,000000,97.75,99.01,97.29,97.99,98600,0
+FN.US,D,20220812,000000,98.66,100.8,98.5,100.66,98170,0
+FN.US,D,20220815,000000,99.59,101.765,98.98,100.71,223970,0
+FN.US,D,20220816,000000,113.5,117.84,111.18,115.75,689363,0
+FN.US,D,20220817,000000,114.55,116.7699,113.45,114.01,347192,0
+FN.US,D,20220818,000000,113.76,118.88,113.715,117.35,224702,0
+FN.US,D,20220819,000000,116.4,116.4,113.22,113.55,143623,0
+FN.US,D,20220822,000000,112.5,113.3,111.78,112.42,171789,0
+FN.US,D,20220823,000000,111.42,112.65,107.77,107.94,244241,0
+FN.US,D,20220824,000000,107.28,108.535,107.05,107.82,137358,0
+FN.US,D,20220825,000000,107.53,111.68,107.52,111.59,132767,0
+FN.US,D,20220826,000000,111.2,111.41,107.34,107.34,128633,0
+FN.US,D,20220829,000000,105.81,107.64,105.23,105.31,169611,0
+FN.US,D,20220830,000000,106.21,106.21,103.47,104.09,149312,0
+FN.US,D,20220831,000000,104.47,104.47,102.76,102.84,180665,0
+FN.US,D,20220901,000000,101.01,101.445,97.69,99.03,182548,0
+FN.US,D,20220902,000000,100.46,100.46,97.6,97.86,169817,0
+FN.US,D,20220906,000000,97.99,98.93,97.205,98.04,269933,0
+FN.US,D,20220907,000000,98.55,99.55,97.285,99.36,153905,0
+FN.US,D,20220908,000000,98.23,100.71,97.4,100.71,187490,0
+FN.US,D,20220909,000000,101,103.11,100.15,102.23,140330,0
+FN.US,D,20220912,000000,103.05,104.82,102.62,104.6,99844,0
+FN.US,D,20220913,000000,102.04,102.55,100.09,101,161849,0
+FN.US,D,20220914,000000,101.08,102.88,100.25,102.79,262499,0
+FN.US,D,20220915,000000,101.8,103.07,100.1,100.48,276013,0
+FN.US,D,20220916,000000,99.44,99.44,96.66,98.62,336904,0
+FN.US,D,20220919,000000,97.58,99.42,97.29,98.91,180915,0
+FN.US,D,20220920,000000,98.23,98.98,96.32,97.31,138324,0
+FN.US,D,20220921,000000,98.35,99.44,96.45,96.5,106755,0
+FN.US,D,20220922,000000,96,96,93.52,94.09,119777,0
+FN.US,D,20220923,000000,92.87,93.52,90.66,92.21,193052,0
+FN.US,D,20220926,000000,92.25,93.62,90.62,91.08,211212,0
+FN.US,D,20220927,000000,92.59,93.72,91.49,93.68,232577,0
+FN.US,D,20220928,000000,93.91,97.08,93.34,96.48,226961,0
+FN.US,D,20220929,000000,95.09,95.175,93.69,94.95,137772,0
+FN.US,D,20220930,000000,95.34,98.4,95.33,95.45,298894,0
+FN.US,D,20221003,000000,96.58,98.47,95.31,97.87,168863,0
+FN.US,D,20221004,000000,100.19,102.59,100,101.43,176180,0
+FN.US,D,20221005,000000,99.93,105.3,99.93,105.06,244885,0
+FN.US,D,20221006,000000,105.06,107.68,105.06,107.35,224684,0
+FN.US,D,20221007,000000,105.91,106.13,103.57,104.66,225660,0
+FN.US,D,20221010,000000,105.51,105.525,102.04,102.86,113783,0
+FN.US,D,20221011,000000,102.37,103.48,100.4,100.56,220685,0
+FN.US,D,20221012,000000,101.31,101.31,99.34,99.34,138029,0
+FN.US,D,20221013,000000,97.06,101.615,96.57,100.68,197597,0
+FN.US,D,20221014,000000,102.28,102.28,97.185,97.31,129774,0
+FN.US,D,20221017,000000,99.34,101.08,98.79,100.61,154442,0
+FN.US,D,20221018,000000,102.78,104.11,101.06,101.67,171205,0
+FN.US,D,20221019,000000,100.36,101.27,98.58,99.69,209657,0
+FN.US,D,20221020,000000,99.86,103.35,99.4262,101.74,244205,0
+FN.US,D,20221021,000000,102.32,106.64,101.46,106.5,164157,0
+FN.US,D,20221024,000000,106.53,108.39,105.42,108.05,208913,0
+FN.US,D,20221025,000000,107.64,113.51,107.45,113.11,362778,0
+FN.US,D,20221026,000000,112.23,115.712,111.93,111.93,219056,0
+FN.US,D,20221027,000000,112.77,113.78,111.58,112.36,117468,0
+FN.US,D,20221028,000000,112.75,114.98,112.75,113.65,166707,0
+FN.US,D,20221031,000000,113.34,115.605,112.2573,114.4,201549,0
+FN.US,D,20221101,000000,115.68,116.44,112.25,116.27,185330,0
+FN.US,D,20221102,000000,115.41,118.05,113,113.2,231968,0
+FN.US,D,20221103,000000,111.3,114.1,110.26,113.5,170440,0
+FN.US,D,20221104,000000,114.82,114.82,110.43,112.28,157461,0
+FN.US,D,20221107,000000,113.04,113.04,110.3618,111.39,226301,0
+FN.US,D,20221108,000000,115,123.64,114.73,121.92,794933,0
+FN.US,D,20221109,000000,121,121.93,115.84,117.18,319713,0
+FN.US,D,20221110,000000,118.22,125.39,118.22,125.39,269192,0
+FN.US,D,20221111,000000,125.79,128.26,125.53,126.42,279998,0
+FN.US,D,20221114,000000,125.06,126.74,122.33,124.55,147528,0
+FN.US,D,20221115,000000,126.74,128.66,124.84,126.65,170158,0
+FN.US,D,20221116,000000,125.96,127.5,125.38,126.93,181419,0
+FN.US,D,20221117,000000,125.46,128.34,125.335,128.22,182380,0
+FN.US,D,20221118,000000,129.44,129.94,127.77,129.78,199971,0
+FN.US,D,20221121,000000,129.01,129.69,127.86,128.19,143442,0
+FN.US,D,20221122,000000,128.03,129.59,127.7,129.35,114379,0
+FN.US,D,20221123,000000,129.13,131.49,128.3,129.51,165287,0
+FN.US,D,20221125,000000,129.5,130.42,129,129.74,66641,0
+FN.US,D,20221128,000000,129.07,129.445,127.39,127.99,199924,0
+FN.US,D,20221129,000000,127.41,128.36,127.015,127.21,158583,0
+FN.US,D,20221130,000000,126.86,133.46,126.35,133.41,367418,0
+FN.US,D,20221201,000000,133.93,134.37,131.51,133.61,163707,0
+FN.US,D,20221202,000000,131.4,133.42,130.83,132.61,130944,0
+FN.US,D,20221205,000000,132.09,132.09,129.52,130.64,135017,0
+FN.US,D,20221206,000000,130.75,131.54,129.185,129.45,189768,0
+FN.US,D,20221207,000000,128.45,129.54,127.4934,127.91,160635,0
+FN.US,D,20221208,000000,129.36,131.91,128.44,130.97,224642,0
+FN.US,D,20221209,000000,129.9,131.435,129.9,130.25,135594,0
+FN.US,D,20221212,000000,130.53,131.79,130.02,130.7,96050,0
+FN.US,D,20221213,000000,135.27,136.0807,132.31,132.67,159179,0
+FN.US,D,20221214,000000,132.67,134.505,129.53,130.24,162394,0
+FN.US,D,20221215,000000,128.78,129.28,125.12,125.31,163260,0
+FN.US,D,20221216,000000,124.21,125.75,123.2,125.16,464132,0
+FN.US,D,20221219,000000,125.25,125.31,122.79,124.62,139983,0
+FN.US,D,20221220,000000,125.55,130.29,125.28,130.02,227065,0
+FN.US,D,20221221,000000,131.09,132.315,130.415,132.01,149439,0
+FN.US,D,20221222,000000,131.27,131.27,127.1801,128.37,132539,0
+FN.US,D,20221223,000000,127.89,129.44,126.5,128.69,95497,0
+FN.US,D,20221227,000000,129.53,130.61,128.42,129.55,132824,0
+FN.US,D,20221228,000000,129.8,130.74,125.54,126.16,93662,0
+FN.US,D,20221229,000000,128.05,129.82,127.41,129.05,106454,0
+FN.US,D,20221230,000000,128.4,128.525,127.24,128.22,89389,0
+FN.US,D,20230103,000000,130.1,133.53,129.115,130.78,317330,0
+FN.US,D,20230104,000000,132.66,134.82,127.015,128.47,231403,0
+FN.US,D,20230105,000000,127.95,128.905,126.38,126.4,101528,0
+FN.US,D,20230106,000000,128.02,130.66,126.73,129.41,188566,0
+FN.US,D,20230109,000000,130.69,132.975,130.31,130.74,181175,0
+FN.US,D,20230110,000000,131.34,131.56,130.105,131.37,159846,0
+FN.US,D,20230111,000000,131.37,134.68,130.505,134.68,129591,0
+FN.US,D,20230112,000000,133.98,136.26,133.18,136.26,240368,0
+FN.US,D,20230113,000000,134.79,138.01,134.79,137.86,140315,0
+FN.US,D,20230117,000000,138.46,140.18,137.6937,137.82,125084,0
+FN.US,D,20230118,000000,137.84,138.56,134.57,135.24,109789,0
+FN.US,D,20230119,000000,134.6,135.47,131.245,131.77,187696,0
+FN.US,D,20230120,000000,132.75,134.37,130.01,134.25,201678,0
+FN.US,D,20230123,000000,134.75,137.54,134.75,136.7,119624,0
+FN.US,D,20230124,000000,136.04,137.53,134.76,137.34,129675,0
+FN.US,D,20230125,000000,135.75,135.75,133.33,135.15,183285,0
+FN.US,D,20230126,000000,135.33,136.0744,132.82,135.52,121454,0
+FN.US,D,20230127,000000,134.19,134.46,127.75,128.5,323312,0
+FN.US,D,20230130,000000,127.74,129,126.595,127,189068,0
+FN.US,D,20230131,000000,127.7,131.81,127.7,131.66,234785,0
+FN.US,D,20230201,000000,131.66,134.27,128.7,132.9,220332,0
+FN.US,D,20230202,000000,133.93,135.35,132.42,133.33,190472,0
+FN.US,D,20230203,000000,131.51,135.57,130.85,133.08,289642,0
+FN.US,D,20230206,000000,133.29,134.54,130.69,132.06,202903,0
+FN.US,D,20230207,000000,134.34,137.75,120.11,121.92,701221,0
+FN.US,D,20230208,000000,121.43,125.92,120.6,122.67,331047,0
+FN.US,D,20230209,000000,123.84,125.12,121.48,121.95,217927,0
+FN.US,D,20230210,000000,121.53,124.27,121,122.79,206692,0
+FN.US,D,20230213,000000,122.78,127.28,122.52,126.74,183541,0
+FN.US,D,20230214,000000,125.62,128.07,124.61,126.43,166890,0
+FN.US,D,20230215,000000,125.01,125.67,123.32,124,209807,0
+FN.US,D,20230216,000000,122.01,124.59,122.01,123.05,127019,0
+FN.US,D,20230217,000000,123.71,123.915,122.2,123.27,139459,0
+FN.US,D,20230221,000000,121.63,124.7699,121.4209,122.08,169981,0
+FN.US,D,20230222,000000,122.59,123.57,121.22,122.17,193146,0
+FN.US,D,20230223,000000,123.31,123.64,120.63,123.12,107583,0
+FN.US,D,20230224,000000,121.5,121.6,119.53,119.92,175421,0
+FN.US,D,20230227,000000,121.09,123.11,120.1901,122,118928,0
+FN.US,D,20230228,000000,121.45,123.52,121.45,121.87,232113,0
+FN.US,D,20230301,000000,122.06,123.9,120.48,121.11,161022,0
+FN.US,D,20230302,000000,119.58,121.04,118.515,120.97,210671,0
+FN.US,D,20230303,000000,121.96,123.11,120.78,122.14,212251,0
+FN.US,D,20230306,000000,121.97,123.495,120.99,121.19,353650,0
+FN.US,D,20230307,000000,121.55,121.8,118.56,119.71,157390,0
+FN.US,D,20230308,000000,120.18,121.76,119.15,121.41,104286,0
+FN.US,D,20230309,000000,121.81,123.03,120.33,120.59,143523,0
+FN.US,D,20230310,000000,120.18,120.18,116.66,118.06,152573,0
+FN.US,D,20230313,000000,116.19,118.46,115.71,115.75,181042,0
+FN.US,D,20230314,000000,118.36,120.535,117.71,119.4,131296,0
+FN.US,D,20230315,000000,116.7,117.3,112.85,113.44,311079,0
+FN.US,D,20230316,000000,112.07,114.26,110.26,113.24,515176,0
+FN.US,D,20230317,000000,112.67,113.045,109.985,110.92,976502,0
+FN.US,D,20230320,000000,111.63,115.27,111.63,114.4,255584,0
+FN.US,D,20230321,000000,115.88,117.625,114.16,114.24,286107,0
+FN.US,D,20230322,000000,114.11,115.18,111.9,111.95,174799,0
+FN.US,D,20230323,000000,112.5,113.72,109.72,110.52,199552,0
+FN.US,D,20230324,000000,109.97,110.91,108.69,110.82,192211,0
+FN.US,D,20230327,000000,111.74,113.16,110.6,112.77,183938,0
+FN.US,D,20230328,000000,112.67,112.67,110.06,112.34,104481,0
+FN.US,D,20230329,000000,113.46,114.19,112.465,113.62,159557,0
+FN.US,D,20230330,000000,114.75,116.06,114.705,114.98,142257,0
+FN.US,D,20230331,000000,115.27,119.085,115.27,118.76,377463,0
+FN.US,D,20230403,000000,118.47,119.37,113.74,116.36,179503,0
+FN.US,D,20230404,000000,116.85,117.17,112.79,113.75,78854,0
+FN.US,D,20230405,000000,113.21,113.55,111.705,112.29,158998,0
+FN.US,D,20230406,000000,106.9,107.02,100,102.62,933709,0
+FN.US,D,20230410,000000,102.61,104.84,102.3266,104.29,313187,0
+FN.US,D,20230411,000000,104.54,104.9,101.04,101.49,373662,0
+FN.US,D,20230412,000000,102.69,103.43,100.07,101.19,321200,0
+FN.US,D,20230413,000000,100.93,100.93,98.11,99.22,540343,0
+FN.US,D,20230414,000000,99,99.535,97.285,98.25,532990,0
+FN.US,D,20230417,000000,98.34,99.01,95.73,98.25,651197,0
+FN.US,D,20230418,000000,98.61,99.4,95.65,96.94,355565,0
+FN.US,D,20230419,000000,95.43,95.49,93.98,95,713483,0
+FN.US,D,20230420,000000,94.34,95.78,93.87,95.59,378052,0
+FN.US,D,20230421,000000,96,97.02,94.99,95.39,343529,0
+FN.US,D,20230424,000000,94.95,95.65,94.82,94.9,210686,0
+FN.US,D,20230425,000000,94.2,95.59,94.2,94.58,331678,0
+FN.US,D,20230426,000000,94.17,95.495,94.17,94.87,236405,0
+FN.US,D,20230427,000000,95.05,95.05,92.11,94.28,173993,0
+FN.US,D,20230428,000000,94.44,95.03,93.715,94.95,141270,0
+FN.US,D,20230501,000000,94.58,96.01,93.73,94.05,171873,0
+FN.US,D,20230502,000000,93.27,93.93,91.49,92.17,328244,0
+FN.US,D,20230503,000000,92.66,95.43,92.58,93.32,293173,0
+FN.US,D,20230504,000000,92.84,93.1,91.09,91.23,267902,0
+FN.US,D,20230505,000000,92.7,93.83,91.62,93.08,283887,0
+FN.US,D,20230508,000000,93.36,94.03,92.84,93.49,630919,0
+FN.US,D,20230509,000000,91.16,96.89,91.16,92.65,994625,0
+FN.US,D,20230510,000000,93.99,94.05,91.37,92.32,388371,0
+FN.US,D,20230511,000000,91.72,92.23,90.19,91.56,414594,0
+FN.US,D,20230512,000000,91.97,92.39,90.355,91.83,241042,0
+FN.US,D,20230515,000000,91.96,92.535,91.625,91.91,268137,0
+FN.US,D,20230516,000000,91.42,93.465,91.16,93.15,260839,0
+FN.US,D,20230517,000000,93.8,95.56,92.81,94.94,290767,0
+FN.US,D,20230518,000000,95,95.9,94.135,95.28,192340,0
+FN.US,D,20230519,000000,96.4,96.705,95.035,95.44,261516,0
+FN.US,D,20230522,000000,95.44,97.58,95.065,97.53,185064,0
+FN.US,D,20230523,000000,96.84,100.42,96.41,98.34,853177,0
+FN.US,D,20230524,000000,97.01,98.13,95.99,97.25,324378,0
+FN.US,D,20230525,000000,97.89,105.59,97.82,105.17,1151539,0
+FN.US,D,20230526,000000,104.96,119.56,104.96,118.96,1514684,0
+FN.US,D,20230530,000000,121.34,122.01,115.47,118.38,794246,0
+FN.US,D,20230531,000000,117.27,118.4,112.42,113.22,567298,0
+FN.US,D,20230601,000000,112.56,113.01,110.4,111.27,347181,0
+FN.US,D,20230602,000000,112.42,115.16,111.44,114.9,313529,0
+FN.US,D,20230605,000000,113.8,113.8,108.5449,112.05,223822,0
+FN.US,D,20230606,000000,111,112.65,109.07,109.94,436136,0
+FN.US,D,20230607,000000,110.76,113.66,110.48,112.41,393601,0
+FN.US,D,20230608,000000,111.46,112.475,111.05,112.1,184449,0
+FN.US,D,20230609,000000,112.09,113.12,111.82,113.02,191983,0
+FN.US,D,20230612,000000,116.31,129.43,116.31,126.64,933227,0
+FN.US,D,20230613,000000,128.34,132.87,127.1,129.75,695772,0
+FN.US,D,20230614,000000,129.35,132.65,128.9,129.58,498789,0
+FN.US,D,20230615,000000,128.58,130,127.05,129.11,370277,0
+FN.US,D,20230616,000000,130.98,131.6,127.6,129,674419,0
+FN.US,D,20230620,000000,129.41,133.74,128.54,129.23,361130,0
+FN.US,D,20230621,000000,128.02,128.92,125.29,128.08,275244,0
+FN.US,D,20230622,000000,127.81,128.45,125.72,127.21,317249,0
+FN.US,D,20230623,000000,124.77,126.46,123.57,124.16,337329,0
+FN.US,D,20230626,000000,123.95,126.359,123.95,124.27,200470,0
+FN.US,D,20230627,000000,124.41,127.23,124.03,126.35,222884,0
+FN.US,D,20230628,000000,124.85,127.15,124.73,125.55,184869,0
+FN.US,D,20230629,000000,126.82,129.11,125.08,128.52,203374,0
+FN.US,D,20230630,000000,129.89,133,128.02,129.88,323634,0
+FN.US,D,20230703,000000,129.25,130.36,126.875,128.86,90872,0
+FN.US,D,20230705,000000,127.61,128.09,126.18,126.99,157050,0
+FN.US,D,20230706,000000,125.65,126.77,124.3573,126.67,179125,0
+FN.US,D,20230707,000000,127.42,130.85,126.17,128,255423,0
+FN.US,D,20230710,000000,127.79,130.32,127.79,129.6,158918,0
+FN.US,D,20230711,000000,130,132,129.53,131.61,191485,0
+FN.US,D,20230712,000000,133.47,134.08,131.405,132.29,252258,0
+FN.US,D,20230713,000000,132.49,134.95,131.65,134.9,230955,0
+FN.US,D,20230714,000000,134.44,134.55,130.45,130.96,305902,0
+FN.US,D,20230717,000000,130.9,133,129.73,130.67,201043,0
+FN.US,D,20230718,000000,130.41,131.455,129.56,130.74,233919,0
+FN.US,D,20230719,000000,131.37,131.37,128.17,129,482962,0
+FN.US,D,20230720,000000,127.87,128.395,123.34,123.55,309425,0
+FN.US,D,20230721,000000,124.56,124.99,123,123.63,262324,0
+FN.US,D,20230724,000000,123.66,125.1,121.5,124.41,288929,0
+FN.US,D,20230725,000000,124.48,126.42,123.41,125.52,182654,0
+FN.US,D,20230726,000000,124.6,125.6,123.23,124.84,177472,0
+FN.US,D,20230727,000000,126.54,127.8,125.55,126.59,291964,0
+FN.US,D,20230728,000000,127.42,127.49,122.75,124.44,308654,0
+FN.US,D,20230731,000000,124.59,125,123.41,123.64,239132,0
+FN.US,D,20230801,000000,122.76,123.64,121.18,123.63,347415,0
+FN.US,D,20230802,000000,122.1,123.47,121.04,121.5,269257,0
+FN.US,D,20230803,000000,120,122.12,119.1,121.76,201272,0
+FN.US,D,20230804,000000,121.15,127.16,120.81,126.41,338615,0
+FN.US,D,20230807,000000,126.52,128.1345,125.12,126.83,227648,0
+FN.US,D,20230808,000000,126.18,126.275,122.86,124.6,278228,0
+FN.US,D,20230809,000000,124.11,125.74,123.36,124.51,150703,0
+FN.US,D,20230810,000000,124.15,125.19,120.625,121.74,274428,0
+FN.US,D,20230811,000000,121.17,122.67,121.17,121.99,186261,0
+FN.US,D,20230814,000000,121.6,122.02,119.76,121.87,270659,0
+FN.US,D,20230815,000000,121.33,122.37,120.19,121.08,128488,0
+FN.US,D,20230816,000000,118.51,119.22,114.83,116.58,410969,0
+FN.US,D,20230817,000000,117.38,117.745,115.21,116.23,194450,0
+FN.US,D,20230818,000000,114.84,118.8,114.84,117.85,261525,0
+FN.US,D,20230821,000000,117.95,119.59,116.63,116.78,565439,0
+FN.US,D,20230822,000000,153.82,154.89,143.573,153.66,2107476,0
+FN.US,D,20230823,000000,153.66,163.88,153.66,162.99,1112162,0
+FN.US,D,20230824,000000,160.51,163.08,158.45,158.91,878558,0
+FN.US,D,20230825,000000,159.37,159.748,151.95,156.78,553261,0
+FN.US,D,20230828,000000,156,157.91,153.562,155.58,303593,0
+FN.US,D,20230829,000000,155.76,159.02,154.59,157.46,303016,0
+FN.US,D,20230830,000000,159.2,160,156.97,158.35,257920,0
+FN.US,D,20230831,000000,158.22,161.84,157.34,160.77,423596,0
+FN.US,D,20230901,000000,161.85,163,160.33,160.52,182200,0
+FN.US,D,20230905,000000,157.68,157.68,154.23,156.49,278844,0
+FN.US,D,20230906,000000,156.76,157.55,153.505,153.9,193984,0
+FN.US,D,20230907,000000,153.1,153.57,149.58,151.52,248545,0
+FN.US,D,20230908,000000,151.38,152.68,149.44,151.72,240195,0
+FN.US,D,20230911,000000,152.71,153.87,151.0475,152.06,250299,0
+FN.US,D,20230912,000000,151.12,152.625,148.49,148.8,168726,0
+FN.US,D,20230913,000000,148.68,149.27,146.65,148.18,200534,0
+FN.US,D,20230914,000000,149.16,150.98,148.3,150.09,164276,0
+FN.US,D,20230915,000000,149.99,151.41,149.19,151.24,559436,0
+FN.US,D,20230918,000000,150.06,152.0439,148.9747,149.88,168010,0
+FN.US,D,20230919,000000,150.18,152.92,149.48,152.55,317094,0
+FN.US,D,20230920,000000,153.44,156.2899,153.01,153.76,220671,0
+FN.US,D,20230921,000000,151.96,153.23,151,151.27,384330,0
+FN.US,D,20230922,000000,152.42,157.53,151.78,156.08,431767,0
+FN.US,D,20230925,000000,155.04,158.87,154.71,156.16,302453,0
+FN.US,D,20230926,000000,155.3,155.9,153.34,153.65,250019,0
+FN.US,D,20230927,000000,155.2,160.167,154.68,158.92,516747,0
+FN.US,D,20230928,000000,159.1,169.29,158.41,167.9,856954,0
+FN.US,D,20230929,000000,168.65,170.0699,165,166.62,561958,0
+FN.US,D,20231002,000000,166.32,168.37,165.6,168.36,419350,0
+FN.US,D,20231003,000000,167.78,169.3,166.43,167.58,414744,0
+FN.US,D,20231004,000000,167.7,170.77,166.6999,170.1,295377,0
+FN.US,D,20231005,000000,173.06,174.41,169,174.12,589960,0
+FN.US,D,20231006,000000,174,182.47,174,175.76,729507,0
+FN.US,D,20231009,000000,173.89,176.9282,171.63,175.55,294858,0
+FN.US,D,20231010,000000,176.28,183.16,174.62,177.81,400235,0
+FN.US,D,20231011,000000,178.49,182.3,177.81,181.96,330618,0
+FN.US,D,20231012,000000,182.4,183.74,178.21,178.78,291502,0
+FN.US,D,20231013,000000,178.44,178.99,172.04,173.18,283448,0
+FN.US,D,20231016,000000,175.42,178.8,174.79,175.67,197901,0
+FN.US,D,20231017,000000,172.61,176.885,172.07,174.59,229737,0
+FN.US,D,20231018,000000,172.08,172.94,167.1,167.67,450902,0
+FN.US,D,20231019,000000,167.92,168.03,163.5575,163.98,298660,0
+FN.US,D,20231020,000000,163.52,164.15,158.42,160.73,262538,0
+FN.US,D,20231023,000000,160.05,164.89,158.65,162.94,299745,0
+FN.US,D,20231024,000000,162.98,165.68,162.91,164.68,178147,0
+FN.US,D,20231025,000000,164.38,164.38,161.11,161.16,202862,0
+FN.US,D,20231026,000000,161.98,162.3,151.53,153.26,522009,0
+FN.US,D,20231027,000000,154.22,154.98,149.46,151.97,433940,0
+FN.US,D,20231030,000000,154.05,155.905,152.05,154.45,308001,0
+FN.US,D,20231031,000000,153.29,156.45,149.19,155,287312,0
+FN.US,D,20231101,000000,154.94,156.48,152.27,153.73,412245,0
+FN.US,D,20231102,000000,156.25,158.68,152.8,155.21,374036,0
+FN.US,D,20231103,000000,157.13,164.06,157,162.52,349985,0
+FN.US,D,20231106,000000,162.75,164.9073,160.65,161.59,504628,0
+FN.US,D,20231107,000000,163.15,176,157.55,171.51,971300,0
+FN.US,D,20231108,000000,171.79,176.85,169.38,171.93,431485,0
+FN.US,D,20231109,000000,171.92,172.29,166.05,167,270470,0
+FN.US,D,20231110,000000,168.58,168.58,164.57,167.64,274249,0
+FN.US,D,20231113,000000,167,169.5,165.16,169.18,336449,0
+FN.US,D,20231114,000000,174.05,176.135,172.59,174.5,264863,0
+FN.US,D,20231115,000000,174.74,176.87,171.2,171.26,292188,0
+FN.US,D,20231116,000000,169.82,170.82,167.07,168.28,188933,0
+FN.US,D,20231117,000000,170.3,172.54,169.8,171.23,239236,0
+FN.US,D,20231120,000000,172,172.31,169.86,171.18,163366,0
+FN.US,D,20231121,000000,169.43,169.795,164.91,165.68,289989,0
+FN.US,D,20231122,000000,167.26,169.69,164.78,165.63,220394,0
+FN.US,D,20231124,000000,166.87,166.87,164.205,165.08,98010,0
+FN.US,D,20231127,000000,164.14,165.73,162.07,163.49,210043,0
+FN.US,D,20231128,000000,164.53,166.2,162.8,164.31,198486,0
+FN.US,D,20231129,000000,164.89,168.19,161.19,163,300318,0
+FN.US,D,20231130,000000,163.08,163.74,159.305,161.9,491477,0
+FN.US,D,20231201,000000,161.33,166.74,161.33,165,248506,0
+FN.US,D,20231204,000000,164.4,167.07,163.6701,166.98,268656,0
+FN.US,D,20231205,000000,166.61,166.61,162.8,164.84,241140,0
+FN.US,D,20231206,000000,166.74,168,161.56,162.55,357915,0
+FN.US,D,20231207,000000,162.15,165.54,161.2,165.11,160004,0
+FN.US,D,20231208,000000,164.5,168.01,164.5,166.25,187482,0
+FN.US,D,20231211,000000,166.65,172.027,166.65,170.96,275409,0
+FN.US,D,20231212,000000,171.39,171.86,168.51,171.49,198635,0
+FN.US,D,20231213,000000,171.41,177.085,171.185,176.17,303357,0
+FN.US,D,20231214,000000,179.89,187.8,179.62,186.91,564018,0
+FN.US,D,20231215,000000,190,190,183.75,188.53,823160,0
+FN.US,D,20231218,000000,189.65,193.55,185.98,192.17,447783,0
+FN.US,D,20231219,000000,193.97,196.885,189.18,191.74,517719,0
+FN.US,D,20231220,000000,191.09,195.23,187.69,188.26,432302,0
+FN.US,D,20231221,000000,191.12,192.57,188.9334,191.42,245867,0
+FN.US,D,20231222,000000,192.15,193.48,190.69,191.97,204676,0
+FN.US,D,20231226,000000,192.71,196.44,192.24,196.3,199427,0
+FN.US,D,20231227,000000,196.82,199.99,196,198.08,327592,0
+FN.US,D,20231228,000000,196.93,198.43,196.025,196.91,187478,0
+FN.US,D,20231229,000000,195.18,196.05,189.51,190.33,296974,0
+FN.US,D,20240102,000000,186.92,189.72,185.19,189.13,329185,0
+FN.US,D,20240103,000000,186.66,190.08,185.255,185.33,233748,0
+FN.US,D,20240104,000000,184.26,185.96,182.58,182.59,306763,0
+FN.US,D,20240105,000000,181.22,186.78,181.22,184.29,212184,0
+FN.US,D,20240108,000000,183.45,189.89,183.45,188.38,197845,0
+FN.US,D,20240109,000000,185.57,189.22,184.3304,189.2,148206,0
+FN.US,D,20240110,000000,189.33,191.99,185.45,185.56,214291,0
+FN.US,D,20240111,000000,186.39,189.58,182.76,188.51,212978,0
+FN.US,D,20240112,000000,190.59,191.34,187.2,188.8,112747,0
+FN.US,D,20240116,000000,188.2,189.09,186.32,188.3,226337,0
+FN.US,D,20240117,000000,186.68,187.54,183.8,186.56,244235,0
+FN.US,D,20240118,000000,188.69,191.38,187.825,191.37,247979,0
+FN.US,D,20240119,000000,194.47,202.7099,192.48,201.96,516892,0
+FN.US,D,20240122,000000,204.9,207.72,202.5567,203.36,421816,0
+FN.US,D,20240123,000000,204.59,205.31,200.87,203.27,229061,0
+FN.US,D,20240124,000000,206.34,211.36,204.55,207.28,361747,0
+FN.US,D,20240125,000000,210.85,211.69,207.445,209.63,389892,0
+FN.US,D,20240126,000000,208.71,211.265,206.25,209.03,315438,0
+FN.US,D,20240129,000000,209.06,213.73,209.06,212.49,347594,0
+FN.US,D,20240130,000000,214.26,220.69,213.82,219.83,453110,0
+FN.US,D,20240131,000000,217.04,221.2,213.41,213.51,405508,0
+FN.US,D,20240201,000000,214.99,222.48,214.99,221.79,403628,0
+FN.US,D,20240202,000000,220.58,224.93,218.71,223.65,316101,0
+FN.US,D,20240205,000000,225,229.02,218.29,223.6,827265,0
+FN.US,D,20240206,000000,183.89,184,166.525,182.43,2782919,0
+FN.US,D,20240207,000000,182.19,193.1,180.53,192.33,1151720,0
+FN.US,D,20240208,000000,193.61,202.115,192.41,196.07,634955,0
+FN.US,D,20240209,000000,197.25,205.39,194.01,204.56,496032,0
+FN.US,D,20240212,000000,205.92,208.445,201.555,204.72,450659,0
+FN.US,D,20240213,000000,197.29,199.71,191.12,194.43,452694,0
+FN.US,D,20240214,000000,198.64,203.225,195.95,202.03,360340,0
+FN.US,D,20240215,000000,202.12,203.505,198.715,202.15,492166,0
+FN.US,D,20240216,000000,200.52,203.68,195.79,196.7,697054,0
+FN.US,D,20240220,000000,192.99,195.32,182.9,183.58,623981,0
+FN.US,D,20240221,000000,181.94,188.75,180.405,188.39,382278,0
+FN.US,D,20240222,000000,194.72,203.52,194.72,200.84,523420,0
+FN.US,D,20240223,000000,201.11,201.11,191.88,199.12,444606,0
+FN.US,D,20240226,000000,200,201.69,197.28,199.73,254112,0
+FN.US,D,20240227,000000,200.6,204.615,199.72,202.39,273400,0
+FN.US,D,20240228,000000,200.54,207.695,200,203.94,321387,0
+FN.US,D,20240229,000000,208.01,217.12,205.01,215.57,599853,0
+FN.US,D,20240301,000000,216,221.07,214.28,218.6,411733,0
+FN.US,D,20240304,000000,219.97,225.73,219.97,221.92,314267,0
+FN.US,D,20240305,000000,219.22,221.932,215.96,220.62,279746,0
+FN.US,D,20240306,000000,224.86,225.8,220.47,225.01,284499,0
+FN.US,D,20240307,000000,225.85,226.905,219.17,220.36,403671,0
+FN.US,D,20240308,000000,223.42,225.5099,214.28,214.58,321598,0
+FN.US,D,20240311,000000,212.01,212.01,200.14,201.79,557811,0
+FN.US,D,20240312,000000,203.13,203.13,198.06,201.19,329805,0
+FN.US,D,20240313,000000,201.19,204.59,197.885,202.15,302537,0
+FN.US,D,20240314,000000,201.2,202.25,195.87,197.94,330602,0
+FN.US,D,20240315,000000,195.02,200.26,193.01,200.02,637388,0
+FN.US,D,20240318,000000,201.69,204.23,197.4,198.4,363777,0
+FN.US,D,20240319,000000,195,198.61,188,192.72,593475,0
+FN.US,D,20240320,000000,194,194.63,186.675,192.12,1062775,0
+FN.US,D,20240321,000000,200.84,207.85,199.96,206.8,595144,0
+FN.US,D,20240322,000000,202.06,204.72,194.75,197.14,433376,0
+FN.US,D,20240325,000000,194.36,195,190.29,192.08,354248,0
+FN.US,D,20240326,000000,193.69,194.685,186.35,186.35,522078,0
+FN.US,D,20240327,000000,189.56,191.53,186.21,191.37,426759,0
+FN.US,D,20240328,000000,190.66,193.035,188.1,189.02,449242,0
+FN.US,D,20240401,000000,191.42,191.42,186.74,188.83,382402,0
+FN.US,D,20240402,000000,185.28,186.525,180.1,185.41,593153,0
+FN.US,D,20240403,000000,185.94,191.515,183.915,190.06,455065,0
+FN.US,D,20240404,000000,193.15,194.41,186.635,187.23,331022,0
+FN.US,D,20240405,000000,187.23,190.56,186.69,187.45,255683,0
+FN.US,D,20240408,000000,190.62,193.62,188.32,188.62,274924,0
+FN.US,D,20240409,000000,189.42,191,186.14,189.01,242363,0
+FN.US,D,20240410,000000,183.97,184.36,176.19,176.85,947724,0
+FN.US,D,20240411,000000,177.7,180.56,176.2,178.48,825284,0
+FN.US,D,20240412,000000,175.63,177.6,171.19,173.33,486282,0
+FN.US,D,20240415,000000,174.07,174.72,171.35,172.88,435094,0
+FN.US,D,20240416,000000,172.88,173.62,171.55,172.85,287386,0
+FN.US,D,20240417,000000,174.32,174.32,166.02,166.12,410569,0
+FN.US,D,20240418,000000,166.25,169.48,163.97,165.2,396241,0
+FN.US,D,20240419,000000,165.74,166.4699,159.69,162.34,634330,0
+FN.US,D,20240422,000000,164.27,165.25,161.18,164.17,329257,0
+FN.US,D,20240423,000000,165.33,170.69,165.33,168.67,448215,0
+FN.US,D,20240424,000000,168.48,172.48,167.585,169.93,340259,0
+FN.US,D,20240425,000000,167.38,172.94,167.38,172.2,278655,0
+FN.US,D,20240426,000000,172.93,177.12,172.93,175.45,218112,0
+FN.US,D,20240429,000000,175.9,179.6297,175.8,176,394186,0
+FN.US,D,20240430,000000,175.28,178.06,173.02,173.07,585135,0
+FN.US,D,20240501,000000,171.87,176.53,168.57,172.61,384777,0
+FN.US,D,20240502,000000,175.06,175.54,168.765,174.19,475422,0
+FN.US,D,20240503,000000,179.06,181.57,175.965,179.22,599682,0
+FN.US,D,20240506,000000,180.94,190.44,180.73,188.83,914077,0
+FN.US,D,20240507,000000,209.815,218.8,207.275,209.31,1144135,0
+FN.US,D,20240508,000000,208.36,212.34,202.4087,211.55,602285,0
+FN.US,D,20240509,000000,212.68,218.5,209.151,218.01,552649,0
+FN.US,D,20240510,000000,220,223.405,217.09,222.73,523006,0
+FN.US,D,20240513,000000,224.41,224.44,218.89,219.77,414881,0
+FN.US,D,20240514,000000,221.9,232.69,220.12,232.39,551085,0
+FN.US,D,20240515,000000,235,238.76,234.34,236.69,440027,0
+FN.US,D,20240516,000000,235.92,238.205,232.49,235.15,383816,0
+FN.US,D,20240517,000000,236.66,236.98,227.87,230.45,540500,0
+FN.US,D,20240520,000000,231.14,234.27,228.99,231.34,339974,0
+FN.US,D,20240521,000000,229.54,231.97,225.8,231.57,375419,0
+FN.US,D,20240522,000000,234.05,236.96,232.29,234.22,297286,0
+FN.US,D,20240523,000000,241.26,248,239.985,242.39,755618,0
+FN.US,D,20240524,000000,243.12,247.72,240.08,246.07,400215,0
+FN.US,D,20240528,000000,248.67,250.38,243.06,245.05,308040,0
+FN.US,D,20240529,000000,244,245.305,240.75,240.89,426180,0
+FN.US,D,20240530,000000,242.34,247.02,240.01,246.33,311763,0
+FN.US,D,20240531,000000,245.83,248.94,231.92,239.53,416503,0
+FN.US,D,20240603,000000,245.93,245.93,235.7191,239.19,280619,0
+FN.US,D,20240604,000000,237,237,229.435,233.26,269176,0
+FN.US,D,20240605,000000,236.98,243.21,235.88,242.71,328800,0
+FN.US,D,20240606,000000,243.1,243.1784,235.51,236.21,544368,0
+FN.US,D,20240607,000000,235.04,235.04,229.38,230.69,383738,0
+FN.US,D,20240610,000000,228.73,238.305,228.73,237.43,472121,0
+FN.US,D,20240611,000000,234.71,235.74,230.7,233.72,341225,0
+FN.US,D,20240612,000000,239.71,244.74,237.49,237.69,192973,0
+FN.US,D,20240613,000000,237.93,245.25,234.8,245.2,344986,0
+FN.US,D,20240614,000000,241.19,243.56,236.07,240.92,376285,0
+FN.US,D,20240617,000000,242.19,252.32,241.2,248.28,428619,0
+FN.US,D,20240618,000000,249.02,256.51,246.8273,254.33,574162,0
+FN.US,D,20240620,000000,253.54,257.04,243.62,245.99,640610,0
+FN.US,D,20240621,000000,245.05,248.79,238.63,246.9,820482,0
+FN.US,D,20240624,000000,245.13,245.13,237.66,237.71,272726,0
+FN.US,D,20240625,000000,238.82,246.35,238.195,245.87,285001,0
+FN.US,D,20240626,000000,241,247.09,240.41,243.34,302535,0
+FN.US,D,20240627,000000,245,248.5,243.83,246.62,260773,0
+FN.US,D,20240628,000000,248,250,240.945,244.79,680442,0
+FN.US,D,20240701,000000,245.74,246.88,236.52,242.9,382944,0
+FN.US,D,20240702,000000,242.89,245.51,238.785,241.66,399830,0
+FN.US,D,20240703,000000,242.5,243.355,239.19,240.96,220103,0
+FN.US,D,20240705,000000,240.86,242.16,238.35,239.33,311986,0
+FN.US,D,20240708,000000,241.05,244.445,240.11,241.66,231699,0
+FN.US,D,20240709,000000,242.42,245.33,239.87,239.9,222969,0
+FN.US,D,20240710,000000,241.62,244.2699,240.35,242.99,231535,0
+FN.US,D,20240711,000000,247.71,251.88,244.06,244.57,312779,0
+FN.US,D,20240712,000000,245.3,258.08,242.35,251.52,380808,0
+FN.US,D,20240715,000000,254.19,259.22,252.72,255.67,295950,0
+FN.US,D,20240716,000000,259.99,266.39,259.49,265.5,403513,0
+FN.US,D,20240717,000000,259.49,264.685,250.63,252.74,536559,0
+FN.US,D,20240718,000000,254.84,255.5,234.56,237.37,509139,0
+FN.US,D,20240719,000000,238.88,240,233.41,236.23,343186,0
+FN.US,D,20240722,000000,240.33,245.02,237.97,244.87,280590,0
+FN.US,D,20240723,000000,242.01,247.23,241.66,241.77,239955,0
+FN.US,D,20240724,000000,238.67,239.75,224.16,224.51,448860,0
+FN.US,D,20240725,000000,226.33,226.71,214.83,216.44,646569,0
+FN.US,D,20240726,000000,222.72,225.5831,219.12,220.94,295516,0
+FN.US,D,20240729,000000,222.25,226.11,219.03,219.9,320304,0
+FN.US,D,20240730,000000,220.02,220.46,210.86,212.04,426871,0
+FN.US,D,20240731,000000,222,225.65,218.22,220.56,418134,0
+FN.US,D,20240801,000000,220.26,224.135,211.4,214.97,364511,0
+FN.US,D,20240802,000000,203.5,204.35,196.84,202.56,517569,0
+FN.US,D,20240805,000000,187.71,198.5,183.49,196.4,415848,0
+FN.US,D,20240806,000000,197.99,202.4,193.9,197.02,384431,0
+FN.US,D,20240807,000000,200,202.62,192.73,193.84,364807,0
+FN.US,D,20240808,000000,198.52,206.105,195.67,205.88,354797,0
+FN.US,D,20240809,000000,206.15,210.53,206.005,208.34,301913,0
+FN.US,D,20240812,000000,209.77,211.89,207.29,207.31,267063,0
+FN.US,D,20240813,000000,211.94,218.4825,210.225,217.75,272612,0
+FN.US,D,20240814,000000,220.14,220.315,214.77,217.77,318242,0
+FN.US,D,20240815,000000,224.45,236.47,221,230.47,477262,0
+FN.US,D,20240816,000000,229.26,231.46,226.61,231.08,271414,0
+FN.US,D,20240819,000000,230.31,233.07,226.86,231.55,678715,0
+FN.US,D,20240820,000000,262,278.38,259.05,268,1771489,0
+FN.US,D,20240821,000000,267.48,273.6,261.87,273.5,707894,0
+FN.US,D,20240822,000000,274.4,274.4,261.17,261.84,320250,0
+FN.US,D,20240823,000000,264.61,272.24,263.01,267.35,371489,0
+FN.US,D,20240826,000000,268.8,270,251.09,252.06,624740,0
+FN.US,D,20240827,000000,249.24,252.34,246.26,246.34,432542,0
+FN.US,D,20240828,000000,246.11,246.905,240.35,244.37,518489,0
+FN.US,D,20240829,000000,243.98,250.705,241.7801,242.87,706238,0
+FN.US,D,20240830,000000,244.67,246.735,240.07,243.65,411492,0
+FN.US,D,20240903,000000,240,240.14,220.59,220.84,626592,0
+FN.US,D,20240904,000000,219.29,227,218.445,225.17,375499,0
+FN.US,D,20240905,000000,221.76,228,218,224.79,406854,0
+FN.US,D,20240906,000000,222.42,223.43,209.29,210.74,514036,0
+FN.US,D,20240909,000000,204,212.35,201,209.92,939767,0
+FN.US,D,20240910,000000,209.5,210.78,203.66,207.16,565528,0
+FN.US,D,20240911,000000,208,217.02,206.6,216.86,734980,0
+FN.US,D,20240912,000000,217,224.63,215.49,221.79,534919,0
+FN.US,D,20240913,000000,225.21,232.17,224.59,230.04,543281,0
+FN.US,D,20240916,000000,227.18,230.49,223.31,224.17,557935,0
+FN.US,D,20240917,000000,228.91,231.79,224.17,230.89,708637,0
+FN.US,D,20240918,000000,233.54,234.4,224.72,229.04,559384,0
+FN.US,D,20240919,000000,239.01,239.41,232.36,234.28,388737,0
+FN.US,D,20240920,000000,233.7,234.89,228.63,231.56,7225143,0
+FN.US,D,20240923,000000,235.75,236.41,231.185,231.94,339826,0
+FN.US,D,20240924,000000,233,234.84,228.68,230.81,295214,0
+FN.US,D,20240925,000000,230.9,232.1852,226.25,227.63,310708,0
+FN.US,D,20240926,000000,233.89,239.98,231.63,237.53,555394,0
+FN.US,D,20240927,000000,238.03,242.37,236.35,239.77,452363,0
+FN.US,D,20240930,000000,236.97,239.37,232.22,236.44,355364,0
+FN.US,D,20241001,000000,236.42,236.42,225.0101,229.76,368719,0
+FN.US,D,20241002,000000,230.21,236.645,226.65,234.03,466735,0
+FN.US,D,20241003,000000,231.67,237.905,231.27,234.13,336628,0
+FN.US,D,20241004,000000,240.69,242.91,236.51,242.85,389575,0
+FN.US,D,20241007,000000,240.26,244.07,239.68,242.3,226591,0
+FN.US,D,20241008,000000,244.81,246.465,242.43,244.99,209031,0
+FN.US,D,20241009,000000,244.86,255.115,243.53,253.05,440468,0
+FN.US,D,20241010,000000,248.85,253.18,244.56,253.09,293546,0
+FN.US,D,20241011,000000,252.26,264.55,252.26,263.59,324910,0
+FN.US,D,20241014,000000,265.91,270.01,263.5925,264.93,311156,0
+FN.US,D,20241015,000000,264.53,264.73,253.95,255.5,363228,0
+FN.US,D,20241016,000000,257.61,263.9298,255.04,262.35,364694,0
+FN.US,D,20241017,000000,268.09,268.9499,262.28,266.87,299053,0
+FN.US,D,20241018,000000,254.04,258.14,237.29,243.02,1222583,0
+FN.US,D,20241021,000000,241.34,248.68,234.01,248.5,693388,0
+FN.US,D,20241022,000000,245.23,249.38,240.0901,248.35,503138,0
+FN.US,D,20241023,000000,245.98,249.7,241.5958,246.65,337402,0
+FN.US,D,20241024,000000,249.32,249.61,243.1,245.52,320244,0
+FN.US,D,20241025,000000,246.92,250.7,245.155,246.48,218218,0
+FN.US,D,20241028,000000,248.82,249.97,245.21,245.65,375373,0
+FN.US,D,20241029,000000,245.01,253.68,244.46,252.39,341467,0
+FN.US,D,20241030,000000,249.33,253.16,245.865,250.35,220776,0
+FN.US,D,20241031,000000,246.5,247.135,240.95,240.97,507571,0
+FN.US,D,20241101,000000,242.19,249.54,240.57,242.53,867430,0
+FN.US,D,20241104,000000,242.6,248.0525,239.09,239.61,775241,0
+FN.US,D,20241105,000000,217.8,231.53,208.335,230.23,1958359,0
+FN.US,D,20241106,000000,246.11,248.38,230.26,246.73,921803,0
+FN.US,D,20241107,000000,247.07,263.05,247,262.4,569805,0
+FN.US,D,20241108,000000,264,272.12,261.11,271.08,681502,0
+FN.US,D,20241111,000000,272.93,277.375,265.5,270.93,613575,0
+FN.US,D,20241112,000000,266,274.22,258.68,258.85,374474,0
+FN.US,D,20241113,000000,259.95,262.84,251.53,252,268410,0
+FN.US,D,20241114,000000,252,253,248.79,252,373646,0
+FN.US,D,20241115,000000,250.19,251.64,230.8,234.85,793218,0
+FN.US,D,20241118,000000,236.015,238.8295,231.94,232.26,359466,0
+FN.US,D,20241119,000000,230.01,248.9,230,248.74,437308,0
+FN.US,D,20241120,000000,225.21,227.7,216.44,226.3,1166647,0
+FN.US,D,20241121,000000,212,235.67,210.43,230.01,1291251,0
+FN.US,D,20241122,000000,229.96,232,226.14,230.43,708394,0
+FN.US,D,20241125,000000,233.17,233.17,225.05,228.63,606674,0
+FN.US,D,20241126,000000,231.35,236.28,228.925,235.5,572173,0
+FN.US,D,20241127,000000,235.36,236,221.22,225.85,767158,0
+FN.US,D,20241129,000000,227.5,236.54,227.5,234.58,498788,0
+FN.US,D,20241202,000000,234.225,237.54,231.04,233.98,572234,0
+FN.US,D,20241203,000000,231.99,238.36,230.91,235.38,428676,0
+FN.US,D,20241204,000000,240,246.04,239.31,241.79,374081,0
+FN.US,D,20241205,000000,240.01,241.89,234.2129,234.87,257237,0
+FN.US,D,20241206,000000,232.7,244.105,232.7,243,228944,0
+FN.US,D,20241209,000000,243.02,250.895,237.8,238.54,517924,0
+FN.US,D,20241210,000000,237,237.91,232.2795,233.83,316333,0
+FN.US,D,20241211,000000,236.88,241.56,235.44,240.23,336810,0
+FN.US,D,20241212,000000,240.25,253.88,239.39,245.82,464776,0
+FN.US,D,20241213,000000,251.44,256.24,245.375,247.86,358470,0
+FN.US,D,20241216,000000,246.27,247.09,234.71,237.63,633841,0
+FN.US,D,20241217,000000,234.76,240.47,229.48,231.76,425361,0
+FN.US,D,20241218,000000,235.005,246.02,227.57,231.63,761162,0
+FN.US,D,20241219,000000,238,238.44,222.42,222.74,536618,0
+FN.US,D,20241220,000000,215.9,226.43,215.9,221.26,967712,0
+FN.US,D,20241223,000000,223.44,227.2,219.78,220.89,382790,0
+FN.US,D,20241224,000000,221.905,223.705,219.925,221.24,185948,0
+FN.US,D,20241226,000000,221,225.08,218.7,224.15,228810,0
+FN.US,D,20241227,000000,220.645,221.435,215.6406,219.47,235979,0
+FN.US,D,20241230,000000,215.8681,217.26,212.3142,214.76,190870,0
+FN.US,D,20241231,000000,215.54,220.78,213.72,219.88,416107,0
+FN.US,D,20250102,000000,219.03,223.8,218.045,220.37,275922,0
+FN.US,D,20250103,000000,219.28,229.88,219.28,229.69,317127,0
+FN.US,D,20250106,000000,233.135,240.51,231.86,232.79,354333,0
+FN.US,D,20250107,000000,235.78,236.6699,227.49,229.18,245600,0
+FN.US,D,20250108,000000,228.67,233.78,223.47,233.55,532701,0
+FN.US,D,20250110,000000,229.4,231.725,225.79,228.35,500045,0
+FN.US,D,20250113,000000,223.53,223.53,216.78,221.77,401817,0
+FN.US,D,20250114,000000,225.215,231.08,224.52,227.43,438109,0
+FN.US,D,20250115,000000,233.55,235.26,230.74,233.74,205740,0
+FN.US,D,20250116,000000,238.648,240,234.015,235.09,283663,0
+FN.US,D,20250117,000000,238.325,243.035,235.37,241.89,400268,0
+FN.US,D,20250121,000000,242.4,252.69,240.69,252.1,321604,0
+FN.US,D,20250122,000000,258.1,281.79,258.1,267.24,689783,0
+FN.US,D,20250123,000000,261.925,267.2,257.55,265.91,465282,0
+FN.US,D,20250124,000000,265.875,268.73,256.34,258.73,393192,0
+FN.US,D,20250127,000000,230,236.65,183.31,202.03,2776146,0
+FN.US,D,20250128,000000,204.65,207.7225,192.15,206.78,1093904,0
+FN.US,D,20250129,000000,208.275,215.43,204.98,207.74,600084,0
+FN.US,D,20250130,000000,206.75,217.865,204.33,212.82,712783,0
+FN.US,D,20250131,000000,217.195,224.97,215.36,216.21,805737,0
+FN.US,D,20250203,000000,205,227.95,205,225.6,1403398,0
+FN.US,D,20250204,000000,205.66,215.74,197.76,207.13,3038060,0
+FN.US,D,20250205,000000,206.6,220.06,206.6,213.8,1371840,0
+FN.US,D,20250206,000000,213.84,221.164,210.85,220.84,704807,0
+FN.US,D,20250207,000000,220.85,220.86,209.285,212.06,714439,0
+FN.US,D,20250210,000000,213.15,215.52,207.47,210.89,468331,0
+FN.US,D,20250211,000000,208.325,210.18,204.27,207.09,277516,0
+FN.US,D,20250212,000000,204.92,213.455,201.96,211.25,593689,0
+FN.US,D,20250213,000000,211.595,215.44,209.65,214.03,441004,0
+FN.US,D,20250214,000000,214.75,225.5,211.025,223.04,617121,0
+FN.US,D,20250218,000000,231.97,254.61,228.65,240.82,983784,0
+FN.US,D,20250219,000000,239.845,240.94,231.7954,239.02,809960,0
+FN.US,D,20250220,000000,239.79,240.04,226.53,230.67,661185,0
+FN.US,D,20250221,000000,236.84,236.84,220.88,221.9,495666,0
+FN.US,D,20250224,000000,224.49,227.835,214.36,214.39,725463,0
+FN.US,D,20250225,000000,211.75,214.9744,201.22,204.23,708254,0
+FN.US,D,20250226,000000,209.99,217.35,209.6,215.32,499159,0
+FN.US,D,20250227,000000,216.315,218.62,194.755,195.22,751780,0
+FN.US,D,20250228,000000,194,200.875,191.35,200.05,760441,0
+FN.US,D,20250303,000000,202.7,203.81,188.84,190.38,705972,0
+FN.US,D,20250304,000000,186.93,195.88,184.7,190.35,591610,0
+FN.US,D,20250305,000000,191.89,200.15,188.01,197.84,634421,0
+FN.US,D,20250306,000000,189.9,194.91,183.5,183.66,1139198,0
+FN.US,D,20250307,000000,184.86,195.625,176.99,193.83,1367607,0
+FN.US,D,20250310,000000,186.49,190.81,181.85,187.88,847177,0
+FN.US,D,20250311,000000,189.57,206.52,186.99,197.8,1092503,0
+FN.US,D,20250312,000000,201.09,205,197.95,201.88,1077171,0
+FN.US,D,20250313,000000,218.08,228.96,215.68,223.66,1836970,0
+FN.US,D,20250314,000000,226.725,226.77,212.02,220,1434778,0
+FN.US,D,20250317,000000,218.145,224.06,215.29,221.41,923901,0
+FN.US,D,20250318,000000,220.3778,227.29,217.13,222.86,640786,0
+FN.US,D,20250319,000000,223.67,231.34,218.04,224.52,750320,0
+FN.US,D,20250320,000000,222.26,227.13,221.71,222.07,442801,0
+FN.US,D,20250321,000000,217.715,222.79,215.24,220.7,650918,0
+FN.US,D,20250324,000000,226.355,235.595,226.355,231.33,1157104,0
+FN.US,D,20250325,000000,229.1325,230.71,220,222.62,498895,0
+FN.US,D,20250326,000000,222.28,224.56,207.56,208.75,832665,0
+FN.US,D,20250327,000000,209.42,209.42,203.28,206.6,497140,0
+FN.US,D,20250328,000000,201.25,202.275,192.99,196.14,895731,0
+FN.US,D,20250331,000000,192.475,201.705,190.47,197.51,1180282,0
+FN.US,D,20250401,000000,196.64,199.43,190.38,197.02,736038,0
+FN.US,D,20250402,000000,193.98,206.29,193.62,201.88,505292,0
+FN.US,D,20250403,000000,184.05,184.68,169.3501,172.56,1417715,0
+FN.US,D,20250404,000000,164,172.39,148.55,171.03,2458550,0
+FN.US,D,20250407,000000,166.61,193.3,166.61,179.42,1903257,0
+FN.US,D,20250408,000000,185.54,190.585,169.71,174.02,1044872,0
+FN.US,D,20250409,000000,173.59,211.31,173.42,201.9,1623568,0
+FN.US,D,20250410,000000,190.205,193.4,179.18,182.8,1227266,0
+FN.US,D,20250411,000000,183.22,193.11,179.48,189.11,751488,0
+FN.US,D,20250414,000000,194.985,200,187.18,190.19,541329,0
+FN.US,D,20250415,000000,194.26,194.27,187.56,188.51,497265,0
+FN.US,D,20250416,000000,180.225,187.04,176.88,186.7,843288,0
+FN.US,D,20250417,000000,184.99,187.5,180.995,183.66,425342,0
+FN.US,D,20250421,000000,179.8,179.975,167.33,172.5,960358,0
+FN.US,D,20250422,000000,174.39,179.385,174.06,177.14,546917,0
+FN.US,D,20250423,000000,188.36,196.93,185.76,186.82,1081659,0
+FN.US,D,20250424,000000,190.015,201.53,190.015,199,773931,0
+FN.US,D,20250425,000000,196.96,202.4,196.02,200.55,399029,0
+FN.US,D,20250428,000000,198.865,204.21,197.38,203.03,440062,0
+FN.US,D,20250429,000000,203.535,209.67,201.74,207.55,576786,0
+FN.US,D,20250430,000000,200.135,205.67,197.7,205.06,426473,0
+FN.US,D,20250501,000000,212.615,216.44,208.165,210.76,477372,0
+FN.US,D,20250502,000000,215.45,221.06,214.2341,218.26,516140,0
+FN.US,D,20250505,000000,215.59,224.06,215.52,220.9,889645,0
+FN.US,D,20250506,000000,194.995,212.23,193.54,204.85,1870566,0
+FN.US,D,20250507,000000,205.48,210.19,203.5193,209.91,1084075,0
+FN.US,D,20250508,000000,212.91,213.33,201.47,208.1,932444,0
+FN.US,D,20250509,000000,207.9,209,199.86,202.62,575555,0
+FN.US,D,20250512,000000,216.41,218.5899,212.37,215.39,435020,0
+FN.US,D,20250513,000000,216.215,228.56,215.5,227.33,739566,0
+FN.US,D,20250514,000000,229,232.245,224.39,226.36,653649,0
+FN.US,D,20250515,000000,224.66,226.39,221.63,223.58,513362,0
+FN.US,D,20250516,000000,222.93,233.45,222.93,229.55,1182296,0
+FN.US,D,20250519,000000,224.27,230.7399,223.5,227.77,670815,0
+FN.US,D,20250520,000000,228.56,231.9,226.265,228.29,545265,0
+FN.US,D,20250521,000000,226.385,233.92,224.4,226.97,698345,0
+FN.US,D,20250522,000000,226.49,231.285,224.92,228.25,414531,0
+FN.US,D,20250523,000000,223.365,230.7,222.665,230.28,542953,0
+FN.US,D,20250527,000000,233.03,239.485,232.5,234.71,481658,0
+FN.US,D,20250528,000000,236.0445,236.0445,231.225,231.79,356602,0
+FN.US,D,20250529,000000,235.27,241,230.86,234.86,779388,0
+FN.US,D,20250530,000000,230,233.5,224.66,232.87,478380,0
+FN.US,D,20250602,000000,232.34,234.78,230.5,233.37,468774,0
+FN.US,D,20250603,000000,234.7252,240.46,232.8,239.87,375291,0
+FN.US,D,20250604,000000,240.11,244,238.16,239.28,365700,0
+FN.US,D,20250605,000000,241.715,245.665,235.56,237.22,528312,0
+FN.US,D,20250606,000000,239.91,240.81,233.64,234.95,654110,0
+FN.US,D,20250609,000000,236.24,237.41,231.51,232.83,383929,0
+FN.US,D,20250610,000000,233.98,237.99,231.95,237.72,393970,0
+FN.US,D,20250611,000000,239.04,245.16,236.855,243.2,479938,0
+FN.US,D,20250612,000000,242.49,260.61,242.42,256.97,744596,0
+FN.US,D,20250613,000000,251.165,251.73,244.235,245.09,583817,0
+FN.US,D,20250616,000000,248.27,260.68,248.27,258.43,677149,0
+FN.US,D,20250617,000000,257.09,262.49,255.95,258.79,352541,0
+FN.US,D,20250618,000000,258.16128,268.62,258.095,265.57,639101,0
+FN.US,D,20250620,000000,268.095,268.095,261.03,266.19,652440,0
+FN.US,D,20250623,000000,265,270.87,262.2,269.87,502437,0
+FN.US,D,20250624,000000,271.355,278.005,268.65,276.5,544719,0
+FN.US,D,20250625,000000,278.435,288.72,276.9,285.89,537254,0
+FN.US,D,20250626,000000,287.465,300.29,285.095,298.93,765548,0
+FN.US,D,20250627,000000,298.14,300.01,293.92,295.62,802751,0
+FN.US,D,20250630,000000,295.29,300.06,290.87,294.68,424891,0
+FN.US,D,20250701,000000,295.12,295.9599,283.335,289.11,706328,0
+FN.US,D,20250702,000000,287.645,293.39,282.1464,288.83,1111857,0
+FN.US,D,20250703,000000,291.3,295.8575,290.67,294.66,246047,0
+FN.US,D,20250707,000000,292.375,295.41,284.27,286.66,536525,0
+FN.US,D,20250708,000000,289.1,289.1,280.57,286.36,611541,0
+FN.US,D,20250709,000000,289.185,290.23,284.4,285.21,382060,0
+FN.US,D,20250710,000000,286.435,291.585,282.94,289.25,408908,0
+FN.US,D,20250711,000000,288.26,292.445,285.685,291.44,444980,0
+FN.US,D,20250714,000000,287.645,297.88,287.0366,296.46,447609,0
+FN.US,D,20250715,000000,302,303.65,296.47,301.47,548887,0
+FN.US,D,20250716,000000,302.495,303.4,292.4526,297.45,482835,0
+FN.US,D,20250717,000000,300.08,310.16,299.89,308.36,388193,0
+FN.US,D,20250718,000000,309.15,312.67,303.23,310.95,358917,0
+FN.US,D,20250721,000000,310.55,314.47,307.965,309.5,291610,0
+FN.US,D,20250722,000000,308.53,310.69,292.56,300.79,584743,0
+FN.US,D,20250723,000000,301.65,305.485,300.655,305.2,454812,0
+FN.US,D,20250724,000000,304.34,306.55,301.47,304.85,276778,0
+FN.US,D,20250725,000000,306.915,310.825,306.915,308.89,236580,0
+FN.US,D,20250728,000000,312,317.08,310.2,316.64,331449,0
+FN.US,D,20250729,000000,321.32,332,318.0089,320.8,544356,0
+FN.US,D,20250730,000000,323.71,324.7,316.4,320.66,444197,0
+FN.US,D,20250731,000000,323.735,332.61,321.48,323.73,946159,0
+FN.US,D,20250801,000000,312.56,317.56,306.55,315.2,561509,0
+FN.US,D,20250804,000000,318.09,330.37,317.9,329.57,421618,0
+FN.US,D,20250805,000000,330.445,333.79,321.88,328.1,396318,0
+FN.US,D,20250806,000000,327.025,332.98,322.35,332.45,496548,0
+FN.US,D,20250807,000000,333.18,336.84,325.59,335.11,681722,0
+FN.US,D,20250808,000000,335.895,345.71206,335.75,343.99,683720,0
+FN.US,D,20250811,000000,343.21,345.21,330.1481,332.41,574236,0
+FN.US,D,20250812,000000,336.765,349.21,334.505,348.33,495548,0
+FN.US,D,20250813,000000,353.44,356.55,326.91,337.31,835031,0
+FN.US,D,20250814,000000,320.72,324.45,310.08,322.08,1334902,0
+FN.US,D,20250815,000000,321.99,332.24,315.81,329.8,866764,0
+FN.US,D,20250818,000000,329.62,331.7585,323.42,327.12,1225831,0
+FN.US,D,20250819,000000,288.75,297.11,282,285.23,2106225,0
+FN.US,D,20250820,000000,284.65,288.88,274.41,280.33,885898,0
+FN.US,D,20250821,000000,278.69,281.105,272.49,277.04,680117,0
+FN.US,D,20250822,000000,277,295.605,275.22,294.35,1291319,0
+FN.US,D,20250825,000000,305.64,313.9,303.1,312.28,888803,0
+FN.US,D,20250826,000000,309.9776,331.69,309.91,330.66,1166953,0
+FN.US,D,20250827,000000,328.03,336.5,328,332.34,983156,0
+FN.US,D,20250828,000000,334.33,360,334.33,355.05,1258866,0
+FN.US,D,20250829,000000,352.5,352.5,327.68,331.29,1004455,0
+FN.US,D,20250902,000000,317.5,335.71,313,335.7,737130,0
+FN.US,D,20250903,000000,337.035,339.16,333.055,337.53,498373,0
+FN.US,D,20250904,000000,347.97,362.48,342.44,362.16,772613,0
+FN.US,D,20250905,000000,368.5,377.56,362.36,370.03,914779,0
+FN.US,D,20250908,000000,375.23,378.17,364.73,370.67,619624,0
+FN.US,D,20250909,000000,371.07,372.96,365.595,369.09,429193,0
+FN.US,D,20250910,000000,380.01,380.01,363.64,372.57,742261,0
+FN.US,D,20250911,000000,375.62,376.24,361.9,362.16,685790,0
+FN.US,D,20250912,000000,360.0741,366.915,356.2,358,857554,0
+FN.US,D,20250915,000000,359.64,368.245,357.08,359,566084,0
+FN.US,D,20250916,000000,358.665,366.97,354.47,355.53,924748,0
+FN.US,D,20250917,000000,357.435,361.42,348.01,358.21,539662,0
+FN.US,D,20250918,000000,363.27,381.66,362,378.01,706481,0
+FN.US,D,20250919,000000,375.355,384.48,370.203,383.13,988168,0
+FN.US,D,20250922,000000,384.57,391.12,381.32,389.47,395058,0
+FN.US,D,20250923,000000,393.055,397.26,379.53,380.21,511310,0
+FN.US,D,20250924,000000,385.85,386.47,365,366.66,566139,0
+FN.US,D,20250925,000000,361.025,365.065,354.41,360.95,555771,0
+FN.US,D,20250926,000000,363.115,363.115,354.7901,358.9,293793,0
+FN.US,D,20250929,000000,364.47,366.79,360.215,363.81,302254,0
+FN.US,D,20250930,000000,365.23,369.13,355.5,364.62,472292,0
+FN.US,D,20251001,000000,360.945,374.34,358.56,371.32,376259,0
+FN.US,D,20251002,000000,375.45,379.455,366.365,369.56,328013,0
+FN.US,D,20251003,000000,374.085,376.91,360.42,366,380043,0
+FN.US,D,20251006,000000,372.075,380.38,362.9,370.29,483570,0
+FN.US,D,20251007,000000,370.905,372.23,358.28,370.17,378688,0
+FN.US,D,20251008,000000,372.21,383.79,369.68,383.43,275040,0
+FN.US,D,20251009,000000,382.7,383.76,372.795,382.24,345966,0
+FN.US,D,20251010,000000,381.8375,384.72,361.19,361.94,602217,0
+FN.US,D,20251013,000000,378.925,383.77,370.58,382.6,409955,0
+FN.US,D,20251014,000000,371.95,379.93,366.49,375.24,256295,0
+FN.US,D,20251015,000000,382.185,399,382.185,398.34,475848,0
+FN.US,D,20251016,000000,411.53,432,409.165,412.46,896202,0
+FN.US,D,20251017,000000,411.65,421.58,402.35,409.9,477808,0
+FN.US,D,20251020,000000,416.545,418.48,406.88,407.55,451523,0
+FN.US,D,20251021,000000,410.88,417.49,404.52,415.98,464839,0
+FN.US,D,20251022,000000,411.54,421.21,386.05,400.24,674557,0
+FN.US,D,20251023,000000,405.09,420.475,403.48,414.99,359475,0
+FN.US,D,20251024,000000,425.03,428.8,416.19,421,802862,0
+FN.US,D,20251027,000000,429.525,433,418.66,423.61,394952,0
+FN.US,D,20251028,000000,431.33,441.02,418.01,437.56,518231,0
+FN.US,D,20251029,000000,444.06,453.12,440.49,443.92,800538,0
+FN.US,D,20251030,000000,434.531,444.41,433.58,438,576007,0
+FN.US,D,20251031,000000,440.49,451.61,436.99,440.57,880549,0
+FN.US,D,20251103,000000,446.61,450.62,435,443,1303211,0
+FN.US,D,20251104,000000,459.535,498,436,459.6,1378095,0
+FN.US,D,20251105,000000,460.85,491.38,460.35,486.91,846085,0
+FN.US,D,20251106,000000,487.75,495,450.92,461.24,752074,0
+FN.US,D,20251107,000000,445,449.24,433,449.13,720709,0
+FN.US,D,20251110,000000,462.5,467.91,451.07,467.23,589835,0
+FN.US,D,20251111,000000,458.94,459.69,440.83,449.29,535708,0
+FN.US,D,20251112,000000,459.25,459.25,442.18,447.49,455797,0
+FN.US,D,20251113,000000,437.0623,442.7,395.69,402.47,941335,0
+FN.US,D,20251114,000000,382.01,418.595,375.46,413.32,844878,0
+FN.US,D,20251117,000000,413.61,426.8,405,416.64,519108,0
+FN.US,D,20251118,000000,412.8275,418.96,400,409.25,523618,0
+FN.US,D,20251119,000000,416.63,426.7525,410.54,416.69,469722,0
+FN.US,D,20251120,000000,437.03,439.95,382,387.22,928087,0
+FN.US,D,20251121,000000,388.07,393.4831,370.91,390.46,752835,0
+FN.US,D,20251124,000000,393.06,416.69,392.07,416.35,533325,0
+FN.US,D,20251125,000000,411.5,431.12,403.19,429.69,738670,0
+FN.US,D,20251126,000000,437.5,456.14,437.47,449.06,817996,0
+FN.US,D,20251128,000000,451.55,459.42,446.01,459.41,275232,0
+FN.US,D,20251201,000000,447.76,455.3,439.29,449.59,641700,0
+FN.US,D,20251202,000000,455.395,465.3,438.81,441.58,499302,0
+FN.US,D,20251203,000000,442.715,448.5599,425.29,447.31,364245,0
+FN.US,D,20251204,000000,446.385,473.01,445.1,471.78,464031,0
+FN.US,D,20251205,000000,475,484.8,469.58,478.45,532013,0
+FN.US,D,20251208,000000,486.37,492.96,479.865,491.03,524632,0
+FN.US,D,20251209,000000,488.595,499.9688,484.32,498.45,460063,0
+FN.US,D,20251210,000000,495,527,485.42,516.63,702515,0
+FN.US,D,20251211,000000,519.5,531.22,502.39,528.17,459613,0
+FN.US,D,20251212,000000,522.5,522.61,463.01,470.89,726595,0
+FN.US,D,20251215,000000,482,485.435,468.36,470.02,587746,0
+FN.US,D,20251216,000000,468.5,471.375,443.73,451.16,611003,0
+FN.US,D,20251217,000000,455.96,463.19,424.44,426.53,817777,0
+FN.US,D,20251218,000000,451.16,454,429.29,452.46,761107,0
+FN.US,D,20251219,000000,459.305,478.44,458.38,475.47,827451,0
+FN.US,D,20251222,000000,487.27,487.27,476,483.55,467761,0
+FN.US,D,20251223,000000,481.5,489.67,478.085,486.92,428869,0
+FN.US,D,20251224,000000,486,487.11,477.2,481.74,175024,0
+FN.US,D,20251226,000000,485.01,486.9,472.66,478.32,256002,0
+FN.US,D,20251229,000000,469.69,480.82,464.0003,472.08,323492,0
+FN.US,D,20251230,000000,472.73,474.34,460.845,461.93,340097,0
+FN.US,D,20251231,000000,461.72,466.64,454.17,455.28,376043,0
+FN.US,D,20260102,000000,466,482.27,464.74,479.42,329206,0
+FN.US,D,20260105,000000,485.475,492.175,438.9101,456.9,778123,0
+FN.US,D,20260106,000000,454,479.38,438.41,479.17,670386,0
+FN.US,D,20260107,000000,482.32,482.32,453.33,470.5,625636,0
+FN.US,D,20260108,000000,465.525,469.64,431.07,442.94,909086,0
+FN.US,D,20260109,000000,440.23,449.99,435.9959,447.23,583695,0
+FN.US,D,20260112,000000,442.155,464.82,436.5,462.94,632819,0
+FN.US,D,20260113,000000,464.6,506.48,464.6,489,924326,0
+FN.US,D,20260114,000000,505.1,510.18,468.18,477.05,858303,0
+FN.US,D,20260115,000000,500.11,511.199,493.34,497.58,709268,0
+FN.US,D,20260116,000000,504.44,504.69,485,494.45,496873,0
+FN.US,D,20260120,000000,478.53,502.77,475.85,482.56,409196,0
+FN.US,D,20260121,000000,482.18,497.06,463.85,488.36,788354,0
+FN.US,D,20260122,000000,501.125,509,465,470.39,661502,0
+FN.US,D,20260123,000000,468.07,468.139,450.4217,466.91,847262,0
+FN.US,D,20260126,000000,460.01,476.33,458.09,474.12,619710,0
+FN.US,D,20260127,000000,476.325,507,473.06,498.59,566594,0
+FN.US,D,20260128,000000,502.97,519,484.17,501,521846,0
+FN.US,D,20260129,000000,499.62,508.545,487.58,496.26,766997,0
+FN.US,D,20260130,000000,503,528.8,484.67,489.44,808267,0
+FN.US,D,20260202,000000,485.02,516.64,484.41,499.61,1092068,0
+FN.US,D,20260203,000000,453.56,453.56,414.695,448.53,2274708,0
+FN.US,D,20260204,000000,453.99,465.85,412.08,423.03,1293006,0
+FN.US,D,20260205,000000,415.02,446.99,412.42,442.7,770245,0
+FN.US,D,20260206,000000,459.11,509.765,456.5,503.99,1031857,0
+FN.US,D,20260209,000000,504,512.38,485.84,501.89,767551,0
+FN.US,D,20260210,000000,499.72,499.72,464.59,466.29,490473,0
+FN.US,D,20260211,000000,477.775,489.2,458.07,465.53,514507,0
+FN.US,D,20260212,000000,472.635,481.99,460.78,462.05,516803,0
+FN.US,D,20260213,000000,469.85,504.03,464,495.55,592682,0
+FN.US,D,20260217,000000,489.925,500.84,471.43,496.78,390669,0
+FN.US,D,20260218,000000,496.91,527.175,493.62,505.78,567982,0
diff --git a/daily/us/nyse stocks/1/fopc.us.txt b/daily/us/nyse stocks/1/fopc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a2b5d1aab4ce9a0126594faa143cd65bdfeeb93
--- /dev/null
+++ b/daily/us/nyse stocks/1/fopc.us.txt	
@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOPC.US,D,20241226,000000,25.0268,25.0667,25.02,25.0549,89978,0
+FOPC.US,D,20241227,000000,25.06,25.06,25.01,25.03,35037,0
+FOPC.US,D,20241230,000000,25.09,25.09,25.06,25.0785,4920,0
+FOPC.US,D,20241231,000000,25.06,25.065,25.06,25.065,4911,0
+FOPC.US,D,20250102,000000,25.1,25.1,25.075,25.075,933,0
+FOPC.US,D,20250103,000000,25.06,25.07,24.6,25.0445,197383,0
+FOPC.US,D,20250106,000000,25.0327,25.07,25.0327,25.055,1646,0
+FOPC.US,D,20250107,000000,24.9941,25.03,24.9941,25.015,10597,0
+FOPC.US,D,20250108,000000,25.02,25.035,25.015,25.035,1251,0
+FOPC.US,D,20250110,000000,24.965,24.965,24.9385,24.9385,7457,0
+FOPC.US,D,20250113,000000,24.91,24.95,24.91,24.94,15848,0
+FOPC.US,D,20250114,000000,24.9207,24.96,24.9207,24.9364,2427,0
+FOPC.US,D,20250115,000000,25.05,25.07,25.0498,25.055,1940,0
+FOPC.US,D,20250116,000000,25.08,25.11,25.08,25.11,6095,0
+FOPC.US,D,20250117,000000,25.1109,25.12,25.1,25.1082,6631,0
+FOPC.US,D,20250121,000000,25.12,25.15,25.12,25.135,3164,0
+FOPC.US,D,20250122,000000,25.11,25.1374,25.11,25.1374,3226,0
+FOPC.US,D,20250123,000000,25.11,25.13,25.1099,25.1149,713,0
+FOPC.US,D,20250124,000000,25.1,25.14,25.02,25.1314,12580,0
+FOPC.US,D,20250127,000000,25.18,25.22,25.18,25.2,3775,0
+FOPC.US,D,20250128,000000,25.17,25.2154,25.17,25.2154,1970,0
+FOPC.US,D,20250129,000000,25.2,25.21,25.1934,25.205,5233,0
+FOPC.US,D,20250130,000000,25.2225,25.23,25.21,25.2194,17493,0
+FOPC.US,D,20250131,000000,25.2314,25.2314,25.19,25.2007,704,0
+FOPC.US,D,20250203,000000,25.23,25.2308,25.19,25.205,2483,0
+FOPC.US,D,20250204,000000,25.205,25.2351,25.205,25.235,8389,0
+FOPC.US,D,20250206,000000,25.29,25.31,25.28,25.285,2972,0
+FOPC.US,D,20250207,000000,25.2333,25.26,25.2333,25.24,2271,0
+FOPC.US,D,20250210,000000,25.2501,25.2501,25.23,25.2454,1135,0
+FOPC.US,D,20250211,000000,25.2171,25.23,25.2171,25.22,841,0
+FOPC.US,D,20250212,000000,25.12,25.155,25.12,25.155,1398,0
+FOPC.US,D,20250213,000000,25.22,25.2335,25.22,25.2299,2255,0
+FOPC.US,D,20250214,000000,25.2992,25.3,25.28,25.28,1146,0
+FOPC.US,D,20250218,000000,25.2675,25.2675,25.23,25.235,1520,0
+FOPC.US,D,20250219,000000,25.245,25.26,25.245,25.259,2172,0
+FOPC.US,D,20250220,000000,25.2743,25.28,25.2743,25.28,5507,0
+FOPC.US,D,20250221,000000,25.33,25.35,25.33,25.335,1398,0
+FOPC.US,D,20250224,000000,25.3597,25.37,25.3433,25.37,1071,0
+FOPC.US,D,20250225,000000,25.41,25.43,25.41,25.425,3617,0
+FOPC.US,D,20250226,000000,25.44,25.455,25.44,25.455,421,0
+FOPC.US,D,20250227,000000,25.43,25.45,25.43,25.4386,2131,0
+FOPC.US,D,20250228,000000,25.465,25.5015,25.465,25.5015,1901,0
+FOPC.US,D,20250303,000000,25.5186,25.535,25.5,25.535,2151,0
+FOPC.US,D,20250304,000000,25.49,25.5004,25.49,25.49,4439,0
+FOPC.US,D,20250305,000000,25.48,25.48,25.4606,25.4606,289,0
+FOPC.US,D,20250306,000000,25.41,25.4377,25.41,25.4348,2227,0
+FOPC.US,D,20250307,000000,25.418,25.44,25.418,25.4193,1797,0
+FOPC.US,D,20250310,000000,25.499,25.499,25.475,25.4785,1886,0
+FOPC.US,D,20250311,000000,25.47,25.47,25.41,25.4152,1975,0
+FOPC.US,D,20250312,000000,25.4,25.4056,25.4,25.4,4201,0
+FOPC.US,D,20250313,000000,25.3721,25.41,25.3721,25.41,1870,0
+FOPC.US,D,20250314,000000,25.39,25.4,25.382,25.385,3619,0
+FOPC.US,D,20250317,000000,25.4087,25.41,25.39,25.3955,1469,0
+FOPC.US,D,20250318,000000,25.415,25.415,25.4066,25.4066,790,0
+FOPC.US,D,20250319,000000,25.41,25.47,25.41,25.47,1782,0
+FOPC.US,D,20250320,000000,25.47,25.4731,25.45,25.47,3021,0
+FOPC.US,D,20250321,000000,25.47,25.4899,25.46,25.4751,14121,0
+FOPC.US,D,20250324,000000,25.4256,25.4256,25.42,25.42,624,0
+FOPC.US,D,20250325,000000,25.4302,25.45,25.42,25.445,6228,0
+FOPC.US,D,20250326,000000,25.41,25.43,25.41,25.4178,1991,0
+FOPC.US,D,20250327,000000,25.3909,25.4155,25.3909,25.4155,1713,0
+FOPC.US,D,20250328,000000,25.29,25.33,25.29,25.33,1828,0
+FOPC.US,D,20250331,000000,25.35,25.35,25.33,25.3439,4488,0
+FOPC.US,D,20250401,000000,25.4,25.4,25.37,25.37,1154,0
+FOPC.US,D,20250402,000000,25.3541,25.36,25.34,25.36,3776,0
+FOPC.US,D,20250403,000000,25.42,25.44,25.41,25.44,6522,0
+FOPC.US,D,20250404,000000,25.3841,25.3841,25.325,25.33,3399,0
+FOPC.US,D,20250407,000000,25.1676,25.1676,25.075,25.075,5732,0
+FOPC.US,D,20250408,000000,25.04,25.1446,24.95,25.01,59894,0
+FOPC.US,D,20250409,000000,24.87,25.14,24.87,25.14,9891,0
+FOPC.US,D,20250410,000000,25.0497,25.0497,24.95,24.95,6610,0
+FOPC.US,D,20250411,000000,24.8,24.94,24.78,24.92,5289,0
+FOPC.US,D,20250414,000000,25.0198,25.07,24.89,25.03,2315,0
+FOPC.US,D,20250415,000000,25.09,25.12,25.09,25.1,2066,0
+FOPC.US,D,20250416,000000,25.09,25.13,25.09,25.11,1019,0
+FOPC.US,D,20250417,000000,25.14,25.14,25.12,25.12,2433,0
+FOPC.US,D,20250421,000000,25.13,25.14,25.06,25.06,3677,0
+FOPC.US,D,20250422,000000,25.1144,25.1144,25.11,25.11,1178,0
+FOPC.US,D,20250423,000000,25.14,25.145,25.14,25.145,1491,0
+FOPC.US,D,20250424,000000,25.2245,25.2673,25.2245,25.2673,561,0
+FOPC.US,D,20250425,000000,25.29,25.3253,25.29,25.3253,619,0
+FOPC.US,D,20250428,000000,25.3563,25.3756,25.3556,25.3751,1129,0
+FOPC.US,D,20250429,000000,25.4099,25.43,25.4,25.43,3215,0
+FOPC.US,D,20250430,000000,25.395,25.43,25.395,25.43,4469,0
+FOPC.US,D,20250501,000000,25.38,25.38,25.37,25.375,515,0
+FOPC.US,D,20250502,000000,25.35,25.35,25.295,25.33,10713,0
+FOPC.US,D,20250505,000000,25.28,25.31,25.28,25.31,3420,0
+FOPC.US,D,20250506,000000,25.3,25.32,25.3,25.32,1208,0
+FOPC.US,D,20250507,000000,25.34,25.37,25.33,25.36,43394,0
+FOPC.US,D,20250508,000000,25.35,25.35,25.3,25.3,2743,0
+FOPC.US,D,20250509,000000,25.3399,25.345,25.323,25.33,2719,0
+FOPC.US,D,20250512,000000,25.24,25.29,25.24,25.275,2376,0
+FOPC.US,D,20250513,000000,25.3,25.3,25.22,25.2946,7595,0
+FOPC.US,D,20250514,000000,25.26,25.27,25.2482,25.2482,1662,0
+FOPC.US,D,20250515,000000,25.29,25.3353,25.29,25.3353,2659,0
+FOPC.US,D,20250516,000000,25.36,25.3611,25.3576,25.3576,15124,0
+FOPC.US,D,20250519,000000,25.27,25.38,25.27,25.38,2289,0
+FOPC.US,D,20250520,000000,25.33,25.36,25.33,25.36,2204,0
+FOPC.US,D,20250521,000000,25.3001,25.3001,25.25,25.255,4424,0
+FOPC.US,D,20250522,000000,25.27,25.31,25.27,25.3,1338,0
+FOPC.US,D,20250523,000000,25.3397,25.3397,25.315,25.315,2550,0
+FOPC.US,D,20250527,000000,25.3746,25.4,25.3746,25.395,1193,0
+FOPC.US,D,20250528,000000,25.38,25.38,25.365,25.365,4880,0
+FOPC.US,D,20250529,000000,25.41,25.43,25.41,25.42,2353,0
+FOPC.US,D,20250530,000000,25.45,25.47,25.44,25.46,1795,0
+FOPC.US,D,20250602,000000,25.4484,25.4484,25.42,25.43,5685,0
+FOPC.US,D,20250603,000000,25.44,25.45,25.4211,25.435,2892,0
+FOPC.US,D,20250604,000000,25.498,25.52,25.498,25.51,5232,0
+FOPC.US,D,20250605,000000,25.471,25.471,25.465,25.465,1467,0
+FOPC.US,D,20250606,000000,25.3911,25.4,25.36,25.36,13520,0
+FOPC.US,D,20250609,000000,25.37,25.413,25.37,25.4,1629,0
+FOPC.US,D,20250610,000000,25.4295,25.43,25.425,25.425,3089,0
+FOPC.US,D,20250611,000000,25.46,25.49,25.38,25.48,2077,0
+FOPC.US,D,20250612,000000,25.521,25.565,25.521,25.56,3084,0
+FOPC.US,D,20250613,000000,25.4875,25.4994,25.48,25.4994,1016,0
+FOPC.US,D,20250616,000000,25.51,25.5293,25.475,25.475,1216,0
+FOPC.US,D,20250617,000000,25.49,25.5254,25.49,25.5254,12064,0
+FOPC.US,D,20250618,000000,25.55,25.5683,25.52,25.54,2157,0
+FOPC.US,D,20250620,000000,25.5716,25.58,25.5596,25.5596,1491,0
+FOPC.US,D,20250623,000000,25.63,25.635,25.6191,25.6191,686,0
+FOPC.US,D,20250624,000000,25.64,25.683,25.64,25.67,17359,0
+FOPC.US,D,20250625,000000,25.6484,25.69,25.6484,25.69,597,0
+FOPC.US,D,20250626,000000,25.7102,25.7474,25.7102,25.7474,651,0
+FOPC.US,D,20250627,000000,25.465,25.465,25.4298,25.4298,1117,0
+FOPC.US,D,20250630,000000,25.46,25.485,25.4421,25.47,2731,0
+FOPC.US,D,20250701,000000,25.46,25.49,25.455,25.49,1794,0
+FOPC.US,D,20250702,000000,25.46,25.4654,25.46,25.465,760,0
+FOPC.US,D,20250703,000000,25.445,25.45,25.44,25.44,4084,0
+FOPC.US,D,20250707,000000,25.41,25.414,25.36,25.38,4851,0
+FOPC.US,D,20250708,000000,25.36,25.38,25.355,25.38,6115,0
+FOPC.US,D,20250709,000000,25.4068,25.442,25.4068,25.442,758,0
+FOPC.US,D,20250710,000000,25.44,25.44,25.4353,25.4353,1431,0
+FOPC.US,D,20250711,000000,25.3847,25.385,25.3847,25.385,692,0
+FOPC.US,D,20250714,000000,25.38,25.3849,25.38,25.3849,337,0
+FOPC.US,D,20250715,000000,25.355,25.355,25.33,25.34,3046,0
+FOPC.US,D,20250716,000000,25.36,25.38,25.36,25.37,500,0
+FOPC.US,D,20250717,000000,25.38,25.38,25.3601,25.37,1490,0
+FOPC.US,D,20250718,000000,25.411,25.4152,25.411,25.4152,234,0
+FOPC.US,D,20250721,000000,25.48,25.48,25.45,25.45,1225,0
+FOPC.US,D,20250722,000000,25.49,25.5,25.49,25.49,2486,0
+FOPC.US,D,20250723,000000,25.479,25.479,25.45,25.46,1666,0
+FOPC.US,D,20250724,000000,25.4448,25.4448,25.43,25.44,747,0
+FOPC.US,D,20250725,000000,25.44,25.47,25.44,25.47,683,0
+FOPC.US,D,20250728,000000,25.45,25.46,25.4401,25.45,2231,0
+FOPC.US,D,20250729,000000,25.47,25.53,25.46,25.52,943,0
+FOPC.US,D,20250731,000000,25.4914,25.4914,25.4801,25.4801,447,0
+FOPC.US,D,20250801,000000,25.56,25.65,25.53,25.65,2335,0
+FOPC.US,D,20250805,000000,25.661,25.6747,25.661,25.6747,559,0
+FOPC.US,D,20250806,000000,25.6765,25.6765,25.65,25.67,912,0
+FOPC.US,D,20250807,000000,25.681,25.6825,25.659,25.659,701,0
+FOPC.US,D,20250808,000000,25.6404,25.6465,25.64,25.6453,1389,0
+FOPC.US,D,20250811,000000,25.65,25.66,25.65,25.65,1117,0
+FOPC.US,D,20250812,000000,25.6097,25.6427,25.6097,25.6427,612,0
+FOPC.US,D,20250813,000000,25.71,25.71,25.63,25.7,441,0
+FOPC.US,D,20250814,000000,25.65,25.66,25.65,25.66,896,0
+FOPC.US,D,20250815,000000,25.65,25.65,25.62,25.64,410,0
+FOPC.US,D,20250818,000000,25.6344,25.6344,25.6252,25.6252,309,0
+FOPC.US,D,20250819,000000,25.66,25.66,25.65,25.65,249,0
+FOPC.US,D,20250820,000000,25.68,25.68,25.6523,25.67,842,0
+FOPC.US,D,20250821,000000,25.622,25.64,25.6123,25.635,1363,0
+FOPC.US,D,20250822,000000,25.73,25.7477,25.7276,25.74,850,0
+FOPC.US,D,20250825,000000,25.74,25.74,25.72,25.72,298,0
+FOPC.US,D,20250826,000000,25.71,25.76,25.71,25.75,1729,0
+FOPC.US,D,20250827,000000,25.75,25.78,25.75,25.78,463,0
+FOPC.US,D,20250828,000000,25.79,25.81,25.79,25.81,708,0
+FOPC.US,D,20250902,000000,25.74,25.75,25.74,25.75,911,0
+FOPC.US,D,20250904,000000,25.83,25.88,25.83,25.88,2521,0
+FOPC.US,D,20250905,000000,25.9799,25.98,25.96,25.9645,2512,0
+FOPC.US,D,20250908,000000,26.0023,26.02,26.0023,26.02,1488,0
+FOPC.US,D,20250909,000000,25.9901,25.9901,25.98,25.98,1673,0
+FOPC.US,D,20250910,000000,25.99,26.03,25.99,26.01,1520,0
+FOPC.US,D,20250911,000000,26.07,26.07,26.0547,26.0547,2041,0
+FOPC.US,D,20250912,000000,26.01,26.025,26.01,26.025,1076,0
+FOPC.US,D,20250915,000000,26.06,26.07,26.06,26.0609,4632,0
+FOPC.US,D,20250916,000000,26.0774,26.0897,26.0733,26.0733,1237,0
+FOPC.US,D,20250917,000000,26.0621,26.0621,26.0394,26.0394,708,0
+FOPC.US,D,20250918,000000,25.98,26.01,25.98,26.01,862,0
+FOPC.US,D,20250919,000000,25.9996,26,25.9996,26,874,0
+FOPC.US,D,20250922,000000,25.97,25.99,25.97,25.97,1370,0
+FOPC.US,D,20250923,000000,26.01,26.01,25.9922,26,2828,0
+FOPC.US,D,20250924,000000,25.98,25.99,25.959,25.96,7281,0
+FOPC.US,D,20250925,000000,25.9276,25.93,25.9276,25.93,1672,0
+FOPC.US,D,20250926,000000,25.94,25.953,25.92,25.925,3264,0
+FOPC.US,D,20250929,000000,25.71,25.71,25.7,25.7,2729,0
+FOPC.US,D,20250930,000000,25.73,25.73,25.7,25.7,1241,0
+FOPC.US,D,20251001,000000,25.7422,25.77,25.7422,25.77,1795,0
+FOPC.US,D,20251002,000000,25.7847,25.7899,25.775,25.775,1394,0
+FOPC.US,D,20251003,000000,25.77,25.77,25.755,25.755,3871,0
+FOPC.US,D,20251006,000000,25.7401,25.7401,25.71,25.71,2686,0
+FOPC.US,D,20251007,000000,25.76,25.76,25.75,25.755,3531,0
+FOPC.US,D,20251008,000000,25.755,25.755,25.7536,25.7536,475,0
+FOPC.US,D,20251009,000000,25.74,25.74,25.725,25.725,4094,0
+FOPC.US,D,20251010,000000,25.79,25.79,25.76,25.7835,554,0
+FOPC.US,D,20251013,000000,25.7978,25.83,25.79,25.8268,951,0
+FOPC.US,D,20251014,000000,25.85,25.85,25.8488,25.8488,1317,0
+FOPC.US,D,20251015,000000,25.87,25.87,25.84,25.845,1978,0
+FOPC.US,D,20251016,000000,25.915,25.915,25.905,25.905,313,0
+FOPC.US,D,20251017,000000,25.875,25.9,25.875,25.8948,1958,0
+FOPC.US,D,20251021,000000,25.95,25.95,25.93,25.94,20193,0
+FOPC.US,D,20251022,000000,25.9302,25.95,25.9302,25.94,2268,0
+FOPC.US,D,20251023,000000,25.9247,25.93,25.9002,25.9002,1040,0
+FOPC.US,D,20251024,000000,25.9244,25.94,25.9244,25.93,955,0
+FOPC.US,D,20251027,000000,25.9124,25.945,25.9124,25.945,2010,0
+FOPC.US,D,20251028,000000,25.95,25.96,25.95,25.96,1197,0
+FOPC.US,D,20251029,000000,25.94,25.94,25.8549,25.8549,2358,0
+FOPC.US,D,20251030,000000,25.84,25.84,25.82,25.82,1033,0
+FOPC.US,D,20251031,000000,25.83,25.83,25.81,25.81,1453,0
+FOPC.US,D,20251103,000000,25.78,25.8,25.78,25.795,1806,0
+FOPC.US,D,20251104,000000,25.81,25.82,25.81,25.815,736,0
+FOPC.US,D,20251105,000000,25.78,25.79,25.7578,25.76,1027,0
+FOPC.US,D,20251106,000000,25.82,25.84,25.82,25.83,938,0
+FOPC.US,D,20251107,000000,25.83,25.83,25.825,25.825,417,0
+FOPC.US,D,20251110,000000,25.83,25.83,25.8245,25.825,2501,0
+FOPC.US,D,20251111,000000,25.8755,25.88,25.875,25.875,1635,0
+FOPC.US,D,20251112,000000,25.86,25.86,25.855,25.855,202,0
+FOPC.US,D,20251113,000000,25.8265,25.83,25.81,25.81,3070,0
+FOPC.US,D,20251114,000000,25.81,25.81,25.785,25.785,540,0
+FOPC.US,D,20251117,000000,25.7975,25.8,25.785,25.785,2376,0
+FOPC.US,D,20251118,000000,25.8,25.811,25.8,25.81,714,0
+FOPC.US,D,20251119,000000,25.82,25.82,25.79,25.795,2999,0
+FOPC.US,D,20251120,000000,25.8374,25.8374,25.8179,25.825,1751,0
+FOPC.US,D,20251121,000000,25.8798,25.88,25.85,25.88,1558,0
+FOPC.US,D,20251124,000000,25.8901,25.915,25.89,25.915,2960,0
+FOPC.US,D,20251125,000000,25.945,25.97,25.94,25.96,1936,0
+FOPC.US,D,20251126,000000,25.94,25.985,25.94,25.985,3182,0
+FOPC.US,D,20251128,000000,25.96,25.973,25.96,25.973,465,0
+FOPC.US,D,20251201,000000,25.89,25.9,25.89,25.9,7936,0
+FOPC.US,D,20251202,000000,25.8942,25.92,25.8942,25.92,1966,0
+FOPC.US,D,20251203,000000,25.92,25.955,25.92,25.955,411,0
+FOPC.US,D,20251204,000000,25.92,25.92,25.905,25.905,216,0
+FOPC.US,D,20251205,000000,25.9119,25.9119,25.88,25.8853,1684,0
+FOPC.US,D,20251208,000000,25.85,25.85,25.85,25.85,342,0
+FOPC.US,D,20251209,000000,25.84,25.8401,25.82,25.825,1381,0
+FOPC.US,D,20251210,000000,25.86,25.895,25.86,25.895,835,0
+FOPC.US,D,20251211,000000,25.9399,25.9399,25.9,25.9,1217,0
+FOPC.US,D,20251212,000000,25.85,25.86,25.8453,25.8453,1028,0
+FOPC.US,D,20251215,000000,25.86,25.87,25.86,25.865,1095,0
+FOPC.US,D,20251216,000000,25.89,25.905,25.88,25.905,2376,0
+FOPC.US,D,20251217,000000,25.87,25.905,25.85,25.8761,78816,0
+FOPC.US,D,20251218,000000,25.94,25.955,25.93,25.95,3593,0
+FOPC.US,D,20251219,000000,25.93,25.93,25.9245,25.925,2613,0
+FOPC.US,D,20251222,000000,25.91,25.915,25.9,25.91,13182,0
+FOPC.US,D,20251223,000000,25.88,25.92,25.88,25.92,4634,0
+FOPC.US,D,20251224,000000,25.9545,25.9553,25.9516,25.9553,637,0
+FOPC.US,D,20251226,000000,25.9814,25.9814,25.965,25.975,1666,0
+FOPC.US,D,20251230,000000,25.61,25.61,25.595,25.595,944,0
+FOPC.US,D,20251231,000000,25.58,25.59,25.55,25.5553,1315,0
+FOPC.US,D,20260102,000000,25.54,25.55,25.54,25.55,2312,0
+FOPC.US,D,20260105,000000,25.5721,25.596,25.5721,25.595,2076,0
+FOPC.US,D,20260106,000000,25.5632,25.6,25.5632,25.6,4389,0
+FOPC.US,D,20260107,000000,25.6101,25.62,25.605,25.605,624,0
+FOPC.US,D,20260108,000000,25.57,25.58,25.56,25.5653,42741,0
+FOPC.US,D,20260109,000000,25.6082,25.615,25.605,25.615,1109,0
+FOPC.US,D,20260112,000000,25.59,25.6,25.59,25.6,763,0
+FOPC.US,D,20260113,000000,25.6001,25.63,25.6,25.615,2468,0
+FOPC.US,D,20260114,000000,25.65,25.6554,25.645,25.645,1190,0
+FOPC.US,D,20260115,000000,25.6316,25.6316,25.6196,25.6196,454,0
+FOPC.US,D,20260116,000000,25.59,25.59,25.58,25.585,1882,0
+FOPC.US,D,20260120,000000,25.53,25.535,25.51,25.515,3702,0
+FOPC.US,D,20260121,000000,25.54,25.5659,25.54,25.5652,1212,0
+FOPC.US,D,20260122,000000,25.5515,25.58,25.5515,25.575,2886,0
+FOPC.US,D,20260123,000000,25.5945,25.605,25.57,25.605,1141,0
+FOPC.US,D,20260126,000000,25.63,25.63,25.62,25.6284,749,0
+FOPC.US,D,20260128,000000,25.6089,25.62,25.6089,25.6124,2195,0
+FOPC.US,D,20260129,000000,25.61,25.636,25.61,25.6353,1748,0
+FOPC.US,D,20260130,000000,25.63,25.642,25.63,25.635,880,0
+FOPC.US,D,20260202,000000,25.61,25.61,25.59,25.6003,2456,0
+FOPC.US,D,20260203,000000,25.59,25.605,25.59,25.605,771,0
+FOPC.US,D,20260204,000000,26.2,26.2,25.59,25.5973,1642,0
+FOPC.US,D,20260205,000000,25.665,25.675,25.665,25.675,344,0
+FOPC.US,D,20260206,000000,25.65,25.6759,25.65,25.6759,1135,0
+FOPC.US,D,20260209,000000,25.67,25.7,25.67,25.685,3916,0
+FOPC.US,D,20260210,000000,25.75,25.75,25.73,25.735,3377,0
+FOPC.US,D,20260211,000000,25.69,25.72,25.69,25.705,3041,0
+FOPC.US,D,20260212,000000,25.7629,25.7874,25.7629,25.78,1102,0
+FOPC.US,D,20260213,000000,25.84,25.84,25.835,25.84,804,0
+FOPC.US,D,20260217,000000,25.84,25.84,25.83,25.835,1305,0
+FOPC.US,D,20260218,000000,25.82,25.82,25.815,25.8199,612,0
diff --git a/daily/us/nyse stocks/1/four.us.txt b/daily/us/nyse stocks/1/four.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2613d74173e6d79c08ee0732ee99e53a9963490a
--- /dev/null
+++ b/daily/us/nyse stocks/1/four.us.txt	
@@ -0,0 +1,1434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOUR.US,D,20200605,000000,33.1,35,31.5,33.54,12214912,0
+FOUR.US,D,20200608,000000,33,37.33,32.65,35.15,1942553,0
+FOUR.US,D,20200609,000000,35.51,37.29,33.73,35.51,1174752,0
+FOUR.US,D,20200610,000000,36.46,36.99,34.35,35.45,684599,0
+FOUR.US,D,20200611,000000,32.45,33.3,30,31.75,1258894,0
+FOUR.US,D,20200612,000000,33.11,35.08,31.23,34.75,2241104,0
+FOUR.US,D,20200615,000000,34,36.5,33.39,35.52,359720,0
+FOUR.US,D,20200616,000000,36,36.245,34.5,35,366267,0
+FOUR.US,D,20200617,000000,35.04,36.5,34.7,36.37,415105,0
+FOUR.US,D,20200618,000000,36.38,39.99,35.7,39.53,824149,0
+FOUR.US,D,20200619,000000,40,42.33,38.0335,41.75,1435652,0
+FOUR.US,D,20200622,000000,41.14,44.26,40.01,40.51,779053,0
+FOUR.US,D,20200623,000000,41.2,42.99,40.27,40.5,435012,0
+FOUR.US,D,20200624,000000,39.56,40.1902,37,37.52,638290,0
+FOUR.US,D,20200625,000000,37.15,37.61,35.35,36.03,533958,0
+FOUR.US,D,20200626,000000,36.2,37.72,36.2,37.2,437285,0
+FOUR.US,D,20200629,000000,36.84,37.2098,34.7701,35.93,442673,0
+FOUR.US,D,20200630,000000,36.8,37.75,34.81,35.5,544014,0
+FOUR.US,D,20200701,000000,35.79,35.99,33.18,34,808286,0
+FOUR.US,D,20200702,000000,34.78,36.75,34.65,36.17,545258,0
+FOUR.US,D,20200706,000000,36.7,40.4,36.35,39.39,624912,0
+FOUR.US,D,20200707,000000,38.56,45.9699,38.0003,42.49,1809657,0
+FOUR.US,D,20200708,000000,45.89,47.95,43.25,44.75,2269500,0
+FOUR.US,D,20200709,000000,45.27,46.35,41.1001,44.83,1070528,0
+FOUR.US,D,20200710,000000,42.16,45.75,41.68,44.88,885057,0
+FOUR.US,D,20200713,000000,45.33,45.375,37.36,39.04,1259461,0
+FOUR.US,D,20200714,000000,36.82,37.97,35.52,37.76,985925,0
+FOUR.US,D,20200715,000000,39.46,41.45,37.706,39.98,874534,0
+FOUR.US,D,20200716,000000,38.3,40.6,38.07,39.42,324908,0
+FOUR.US,D,20200717,000000,39.87,39.87,38.28,38.9,254690,0
+FOUR.US,D,20200720,000000,38.85,38.8629,37.1407,38.05,356609,0
+FOUR.US,D,20200721,000000,38.24,38.6876,36.45,37.13,631292,0
+FOUR.US,D,20200722,000000,37,37.11,35.03,35.8,647581,0
+FOUR.US,D,20200723,000000,35.98,36.325,35,36,399681,0
+FOUR.US,D,20200724,000000,35.17,36.25,34.74,35.4,460863,0
+FOUR.US,D,20200727,000000,35.85,37.15,34.24,36.53,271668,0
+FOUR.US,D,20200728,000000,36.31,38.76,36.04,36.74,257731,0
+FOUR.US,D,20200729,000000,37,38.5,36.36,38.5,187064,0
+FOUR.US,D,20200730,000000,37.11,39,37.06,37.58,189160,0
+FOUR.US,D,20200731,000000,37.52,38.3,36.17,38.3,300122,0
+FOUR.US,D,20200803,000000,38.26,40.3999,38.1,39.6,656644,0
+FOUR.US,D,20200804,000000,39.22,40,38.06,39.3,466035,0
+FOUR.US,D,20200805,000000,40.3,40.3,38.63,39.41,638092,0
+FOUR.US,D,20200806,000000,41.75,44.64,40.51,43.64,1530675,0
+FOUR.US,D,20200807,000000,44.06,45.5,42.205,44.32,607265,0
+FOUR.US,D,20200810,000000,44.6,47.24,44.34,46.23,758770,0
+FOUR.US,D,20200811,000000,46,47.4299,44.7,45.38,644544,0
+FOUR.US,D,20200812,000000,45.83,49.1399,45.694,47.06,519305,0
+FOUR.US,D,20200813,000000,47.11,50.125,46.24,48.89,428068,0
+FOUR.US,D,20200814,000000,48.99,52.38,48.99,49.89,530880,0
+FOUR.US,D,20200817,000000,50.54,51.5,49.34,49.54,305403,0
+FOUR.US,D,20200818,000000,49.55,50.71,47.51,47.96,467197,0
+FOUR.US,D,20200819,000000,48.88,51.78,48.3566,49.9,449412,0
+FOUR.US,D,20200820,000000,49.9,51,48.1,48.24,302676,0
+FOUR.US,D,20200821,000000,48.69,50.59,47.22,50.17,575385,0
+FOUR.US,D,20200824,000000,51,51.9,47.8,50.34,498628,0
+FOUR.US,D,20200825,000000,50.32,53.44,50,52.72,456255,0
+FOUR.US,D,20200826,000000,53.5,56.2,51.74,51.93,436666,0
+FOUR.US,D,20200827,000000,51.9,53.0131,50.69,51.26,202008,0
+FOUR.US,D,20200828,000000,51.05,52.75,49,51.34,484056,0
+FOUR.US,D,20200831,000000,51.5,51.99,50.22,50.37,282701,0
+FOUR.US,D,20200901,000000,50.77,51.85,50.26,51.02,274319,0
+FOUR.US,D,20200902,000000,51.47,52,50.3019,51.27,279163,0
+FOUR.US,D,20200903,000000,50.5,50.78,48.36,49.32,653091,0
+FOUR.US,D,20200904,000000,48.77,49.8,45.14,49.53,543054,0
+FOUR.US,D,20200908,000000,48.4,51.29,46.9,49.58,462446,0
+FOUR.US,D,20200909,000000,46.7,49.72,45,48.95,897040,0
+FOUR.US,D,20200910,000000,49.44,53.5,49,50.02,708116,0
+FOUR.US,D,20200911,000000,48.56,48.6,45,46.3,5157248,0
+FOUR.US,D,20200914,000000,46.05,46.76,45.15,45.41,1366766,0
+FOUR.US,D,20200915,000000,45.86,46.74,44.7,46.5,1212871,0
+FOUR.US,D,20200916,000000,46.97,47.53,46.075,46.99,1001023,0
+FOUR.US,D,20200917,000000,45.98,46.49,43.8,44.57,1022080,0
+FOUR.US,D,20200918,000000,44.58,45.66,43.29,44.38,1371103,0
+FOUR.US,D,20200921,000000,43.8,46.52,43.35,45.36,894681,0
+FOUR.US,D,20200922,000000,45.87,47.505,45.87,46.54,1037006,0
+FOUR.US,D,20200923,000000,46.82,47.58,45.93,46.64,317967,0
+FOUR.US,D,20200924,000000,45.95,46.69,43.46,44.5,732637,0
+FOUR.US,D,20200925,000000,44.45,46.8,44.193,45.38,972815,0
+FOUR.US,D,20200928,000000,45.89,46.89,45.1,45.59,316413,0
+FOUR.US,D,20200929,000000,45.55,47.8,45.55,47.24,563837,0
+FOUR.US,D,20200930,000000,47.61,49.1,47.115,48.36,786229,0
+FOUR.US,D,20201001,000000,49.55,50.5,48.37,49.69,1662420,0
+FOUR.US,D,20201002,000000,48.35,52.44,48,51.55,954387,0
+FOUR.US,D,20201005,000000,51.76,53.3,51.1001,52.21,725619,0
+FOUR.US,D,20201006,000000,52.74,55.3,52.63,53.7,842839,0
+FOUR.US,D,20201007,000000,54.01,56.1999,53.01,53.45,727291,0
+FOUR.US,D,20201008,000000,54.54,55.05,52.514,53.46,712833,0
+FOUR.US,D,20201009,000000,54.27,56.09,53.56,55.71,742244,0
+FOUR.US,D,20201012,000000,57.6,62.59,57.55,60.05,1618896,0
+FOUR.US,D,20201013,000000,60.51,62.27,57.67,58.2,1248639,0
+FOUR.US,D,20201014,000000,60.14,60.8,54.39,57,1585793,0
+FOUR.US,D,20201015,000000,54.97,58.75,54.31,58.44,535807,0
+FOUR.US,D,20201016,000000,59.21,60.65,58.26,59.4,548105,0
+FOUR.US,D,20201019,000000,59.29,59.72,56.77,57.76,510827,0
+FOUR.US,D,20201020,000000,58.48,60.22,57.83,59.22,444296,0
+FOUR.US,D,20201021,000000,58.65,59.8,54.81,56.81,567762,0
+FOUR.US,D,20201022,000000,57.23,57.585,55.17,56.06,346953,0
+FOUR.US,D,20201023,000000,56.07,56.4,54.0762,55.98,301494,0
+FOUR.US,D,20201026,000000,55.49,55.9251,51.63,53.25,437442,0
+FOUR.US,D,20201027,000000,53.5,55.93,53.5,55.77,450332,0
+FOUR.US,D,20201028,000000,53.95,54.425,51.27,52.23,680943,0
+FOUR.US,D,20201029,000000,53.42,54.39,50.77,52.77,749617,0
+FOUR.US,D,20201030,000000,52.19,52.19,47.06,50.91,1117383,0
+FOUR.US,D,20201102,000000,51.66,51.79,47.36,47.82,654214,0
+FOUR.US,D,20201103,000000,48.01,50.86,47.05,50.3,419391,0
+FOUR.US,D,20201104,000000,50.97,54.47,50.06,54.01,1073107,0
+FOUR.US,D,20201105,000000,54.59,58.61,53.0737,56.75,1202103,0
+FOUR.US,D,20201106,000000,56.12,56.37,51.56,54.5,911761,0
+FOUR.US,D,20201109,000000,58,64.35,57.0908,62.75,1999464,0
+FOUR.US,D,20201110,000000,62,62.345,57.02,60,1129407,0
+FOUR.US,D,20201111,000000,61,61.8,58.01,58.83,699969,0
+FOUR.US,D,20201112,000000,58.62,60.33,57.51,57.89,297712,0
+FOUR.US,D,20201113,000000,59.05,60.25,57.89,59.35,348261,0
+FOUR.US,D,20201116,000000,61.38,62,59.06,61.18,453915,0
+FOUR.US,D,20201117,000000,61.31,61.8,59.28,59.72,358544,0
+FOUR.US,D,20201118,000000,60.46,60.84,56.37,56.51,691545,0
+FOUR.US,D,20201119,000000,56.31,57.87,55.3,55.92,420111,0
+FOUR.US,D,20201120,000000,56.45,58.85,55.9,57.4,529103,0
+FOUR.US,D,20201123,000000,57.74,62.15,57.74,61.03,737947,0
+FOUR.US,D,20201124,000000,62.1,65.3994,61.52,63.91,1109605,0
+FOUR.US,D,20201125,000000,63.87,64.78,62.57,63.63,441094,0
+FOUR.US,D,20201127,000000,63.6,64.03,61.579,61.61,348445,0
+FOUR.US,D,20201130,000000,62,62.56,59.175,61.63,1097673,0
+FOUR.US,D,20201201,000000,56.7,59.3,56.58,58.08,2024444,0
+FOUR.US,D,20201202,000000,57.7,58.4,55.1,55.85,2666594,0
+FOUR.US,D,20201203,000000,58.72,61,57.46,59.97,6497935,0
+FOUR.US,D,20201204,000000,60.99,63.9,60.5,62.55,2891244,0
+FOUR.US,D,20201207,000000,62.56,63.6,60.51,60.7,1406121,0
+FOUR.US,D,20201208,000000,61,62.96,60,61.81,1033547,0
+FOUR.US,D,20201209,000000,62.83,66.24,58.96,59.53,1988886,0
+FOUR.US,D,20201210,000000,58.59,62.15,58.53,61.43,1298694,0
+FOUR.US,D,20201211,000000,61.33,64.08,61.04,62.29,1319990,0
+FOUR.US,D,20201214,000000,62.91,64.72,61.5138,63.62,1170822,0
+FOUR.US,D,20201215,000000,63.44,63.62,61.5,62.78,837718,0
+FOUR.US,D,20201216,000000,63.26,66,62.61,64.74,1091896,0
+FOUR.US,D,20201217,000000,65.86,68.99,65,67.79,1294956,0
+FOUR.US,D,20201218,000000,69.58,70.88,68.015,70.72,1409753,0
+FOUR.US,D,20201221,000000,70.1,71.89,67.18,69.74,1188238,0
+FOUR.US,D,20201222,000000,71.69,73.75,70.11,72.72,1059511,0
+FOUR.US,D,20201223,000000,74,74.76,71.32,71.86,566828,0
+FOUR.US,D,20201224,000000,72.57,73.26,71.6174,71.79,624651,0
+FOUR.US,D,20201228,000000,73.01,73.6,70.82,71.4,525585,0
+FOUR.US,D,20201229,000000,71.89,72.94,70,71.01,512909,0
+FOUR.US,D,20201230,000000,69.38,74.8,69.3,74.09,786923,0
+FOUR.US,D,20201231,000000,74.65,75.45,72.01,75.4,617893,0
+FOUR.US,D,20210104,000000,75.8,76.45,69.7,71.74,927304,0
+FOUR.US,D,20210105,000000,71.87,74.76,71.74,73.73,591059,0
+FOUR.US,D,20210106,000000,68,72.99,67.38,68.92,1180266,0
+FOUR.US,D,20210107,000000,69.25,71.755,67.5,70.31,1004418,0
+FOUR.US,D,20210108,000000,71.25,72.985,70.53,71.73,698367,0
+FOUR.US,D,20210111,000000,70.46,73.74,69.36,72.43,641370,0
+FOUR.US,D,20210112,000000,72.2,74.6,71.88,74.28,738852,0
+FOUR.US,D,20210113,000000,74.5,75.9,72,73.87,649032,0
+FOUR.US,D,20210114,000000,75.07,76.95,73.61,73.9,523782,0
+FOUR.US,D,20210115,000000,74.12,74.425,69.61,70.07,679839,0
+FOUR.US,D,20210119,000000,71.49,73.1203,68.73,70.47,824743,0
+FOUR.US,D,20210120,000000,68.54,72.95,68.24,70.14,1265516,0
+FOUR.US,D,20210121,000000,71,71.39,69.02,70.32,359140,0
+FOUR.US,D,20210122,000000,71.05,72.63,69.721,71.13,396922,0
+FOUR.US,D,20210125,000000,72.09,73.95,69.85,70.28,736978,0
+FOUR.US,D,20210126,000000,71.62,72.57,67.35,67.58,1136680,0
+FOUR.US,D,20210127,000000,67.64,67.67,62.5,64.2,1696167,0
+FOUR.US,D,20210128,000000,65.94,68.99,65,68.12,790805,0
+FOUR.US,D,20210129,000000,69,69.4005,64.79,65.01,729946,0
+FOUR.US,D,20210201,000000,66.55,68.11,65,67.84,615100,0
+FOUR.US,D,20210202,000000,70.35,72.81,68.75,71.3,650436,0
+FOUR.US,D,20210203,000000,71.5,72.83,69.71,72.7,374047,0
+FOUR.US,D,20210204,000000,73,76.49,72.95,74.73,664056,0
+FOUR.US,D,20210205,000000,75.49,78.66,74.015,77.75,892024,0
+FOUR.US,D,20210208,000000,79.3,81.1237,78.18,80.19,703939,0
+FOUR.US,D,20210209,000000,81,83.57,80.32,80.57,706135,0
+FOUR.US,D,20210210,000000,81,82.86,79.59,81.49,623981,0
+FOUR.US,D,20210211,000000,82,83.6,81.28,81.91,330344,0
+FOUR.US,D,20210212,000000,82.61,83.35,80.8,81.22,370825,0
+FOUR.US,D,20210216,000000,82,83.08,80.63,81.57,596238,0
+FOUR.US,D,20210217,000000,81.99,82,77.55,81.7,499989,0
+FOUR.US,D,20210218,000000,80.18,81.7,78.66,80.56,477710,0
+FOUR.US,D,20210219,000000,80.61,83.5,80.61,81.83,555934,0
+FOUR.US,D,20210222,000000,82,83.5,78.2,79.99,618002,0
+FOUR.US,D,20210223,000000,77.86,81.72,72.5,81.25,677710,0
+FOUR.US,D,20210224,000000,81,83.5,77.5,82.92,699457,0
+FOUR.US,D,20210225,000000,82.08,83.38,73.815,74.86,661702,0
+FOUR.US,D,20210226,000000,75.42,78,73.51,76.5,570950,0
+FOUR.US,D,20210301,000000,78.66,79.75,77.15,77.96,712487,0
+FOUR.US,D,20210302,000000,79,79.3,73.875,75.01,569898,0
+FOUR.US,D,20210303,000000,75.5,75.5,70.04,71,929990,0
+FOUR.US,D,20210304,000000,71,80.87,71,77.64,2297826,0
+FOUR.US,D,20210305,000000,76.15,79.98,69.5701,76.1,1717301,0
+FOUR.US,D,20210308,000000,76.63,77.5,73,74.36,1302704,0
+FOUR.US,D,20210309,000000,77,81.22,76.39,80.86,986511,0
+FOUR.US,D,20210310,000000,81,84.7,79.4,82.79,962559,0
+FOUR.US,D,20210311,000000,86.49,99.265,85.78,94.73,3282332,0
+FOUR.US,D,20210312,000000,89.79,95.79,88.77,93.41,1889313,0
+FOUR.US,D,20210315,000000,93,99,92.26,97.85,1243021,0
+FOUR.US,D,20210316,000000,97.27,98.5,93.53,95.27,1257048,0
+FOUR.US,D,20210317,000000,92.14,92.61,84.38,89.25,2073582,0
+FOUR.US,D,20210318,000000,89,89.13,84.3,85.79,1315765,0
+FOUR.US,D,20210319,000000,86,87.83,84.02,84.61,1144676,0
+FOUR.US,D,20210322,000000,85,86.9699,82.53,84.12,900597,0
+FOUR.US,D,20210323,000000,83.36,85.21,82.51,83.9,628305,0
+FOUR.US,D,20210324,000000,84.5,84.5,80.3,80.58,1049614,0
+FOUR.US,D,20210325,000000,80,83.59,78.75,83.06,1091950,0
+FOUR.US,D,20210326,000000,83,86.43,82.16,85.61,1780620,0
+FOUR.US,D,20210329,000000,86,87.5,79.55,82.92,1373224,0
+FOUR.US,D,20210330,000000,82.9,82.9,79.66,81.59,1007834,0
+FOUR.US,D,20210331,000000,82.3,84.93,81.85,82.01,672988,0
+FOUR.US,D,20210401,000000,84.79,87.94,84.0301,87.07,643364,0
+FOUR.US,D,20210405,000000,89,91.18,87,90.5,762657,0
+FOUR.US,D,20210406,000000,90,94.77,89.62,93.08,927805,0
+FOUR.US,D,20210407,000000,93,95.77,91.53,94.41,1128635,0
+FOUR.US,D,20210408,000000,95,101.4,94.98,100.18,1744710,0
+FOUR.US,D,20210409,000000,100,104.11,97.07,101.4,1329686,0
+FOUR.US,D,20210412,000000,100.27,102.14,95.14,100.39,933302,0
+FOUR.US,D,20210413,000000,100,101.76,95.2,98.02,954678,0
+FOUR.US,D,20210414,000000,98.02,100.66,95.4001,95.66,892656,0
+FOUR.US,D,20210415,000000,97,99.81,96.75,99.67,454914,0
+FOUR.US,D,20210416,000000,100.1,100.56,97.15,98.32,630907,0
+FOUR.US,D,20210419,000000,98,98.09,94.05,94.54,589150,0
+FOUR.US,D,20210420,000000,94.63,96.55,92.5,94.64,569673,0
+FOUR.US,D,20210421,000000,93.5,99.49,93.12,98.85,667929,0
+FOUR.US,D,20210422,000000,99.46,100.02,96.49,97.34,691569,0
+FOUR.US,D,20210423,000000,98,100.42,97.5001,99.15,455141,0
+FOUR.US,D,20210426,000000,99,101.32,98.13,101.01,931962,0
+FOUR.US,D,20210427,000000,101.43,103.22,96.62,97.35,1145390,0
+FOUR.US,D,20210428,000000,98,99.78,96.505,98.9,604672,0
+FOUR.US,D,20210429,000000,99.63,99.9723,94.59,97.75,732320,0
+FOUR.US,D,20210430,000000,95.8,100.1795,95.8,98.89,535373,0
+FOUR.US,D,20210503,000000,99.84,100.4899,97.3726,99.13,530781,0
+FOUR.US,D,20210504,000000,97.41,97.6894,92.82,95.09,1030170,0
+FOUR.US,D,20210505,000000,96.32,96.32,93.61,95.23,401282,0
+FOUR.US,D,20210506,000000,93,93.095,75.1501,84.15,4838900,0
+FOUR.US,D,20210507,000000,87.2,90.34,86.37,87.36,2209823,0
+FOUR.US,D,20210510,000000,86.64,87,82.21,83.59,891849,0
+FOUR.US,D,20210511,000000,80.03,86.545,78.98,83.57,1226024,0
+FOUR.US,D,20210512,000000,83,83.85,78.53,80.06,731785,0
+FOUR.US,D,20210513,000000,80.72,82.03,75.66,78.05,997899,0
+FOUR.US,D,20210514,000000,79.33,83.9199,79.33,82.79,1039821,0
+FOUR.US,D,20210517,000000,82.28,85.81,81.38,85.65,1176957,0
+FOUR.US,D,20210518,000000,86,91.96,85.1452,88.18,741448,0
+FOUR.US,D,20210519,000000,86,88.36,84.01,88.16,781928,0
+FOUR.US,D,20210520,000000,89.68,92.38,89.01,91.49,1107275,0
+FOUR.US,D,20210521,000000,91.7,94.84,88.86,89.1,938664,0
+FOUR.US,D,20210524,000000,90.25,92.9586,89.22,92.63,485416,0
+FOUR.US,D,20210525,000000,93.11,95.42,92.35,92.55,537152,0
+FOUR.US,D,20210526,000000,92.5,94.44,91.44,93.62,638154,0
+FOUR.US,D,20210527,000000,93.49,95.3,92.64,94.78,543114,0
+FOUR.US,D,20210528,000000,95,95.25,93.1,93.29,495893,0
+FOUR.US,D,20210601,000000,93.99,97.07,92.96,95.24,537286,0
+FOUR.US,D,20210602,000000,94.93,95,92.78,93.16,591096,0
+FOUR.US,D,20210603,000000,92.42,93.08,89.66,91.88,390533,0
+FOUR.US,D,20210604,000000,91.91,95,91.91,95,394938,0
+FOUR.US,D,20210607,000000,95,99.5,94.295,97.75,759950,0
+FOUR.US,D,20210608,000000,98.1,99.39,95.46,98.81,585080,0
+FOUR.US,D,20210609,000000,99,99.99,94.12,94.56,510148,0
+FOUR.US,D,20210610,000000,92.29,95.79,91,95.79,909786,0
+FOUR.US,D,20210611,000000,96.33,100,96,99.9,806889,0
+FOUR.US,D,20210614,000000,99.9,100.98,97.28,97.66,1074637,0
+FOUR.US,D,20210615,000000,97.66,98.13,95.51,95.96,580149,0
+FOUR.US,D,20210616,000000,96,97.86,95.42,96.91,555561,0
+FOUR.US,D,20210617,000000,96.5,100.125,96.02,98.27,858241,0
+FOUR.US,D,20210618,000000,97.57,100,97.12,98.48,819301,0
+FOUR.US,D,20210621,000000,98.91,101.75,97.4401,100.51,1051622,0
+FOUR.US,D,20210622,000000,100.5,101.3,96.1382,98.79,663185,0
+FOUR.US,D,20210623,000000,99,101.59,98.4838,99.84,476535,0
+FOUR.US,D,20210624,000000,100.48,103.37,98.34,99.18,1029096,0
+FOUR.US,D,20210625,000000,99.18,99.9,96.38,98.49,2911137,0
+FOUR.US,D,20210628,000000,98.69,99.77,95.5,95.96,617432,0
+FOUR.US,D,20210629,000000,96,96.71,94.23,94.82,712555,0
+FOUR.US,D,20210630,000000,94.07,95.78,92.6786,93.72,779185,0
+FOUR.US,D,20210701,000000,95.34,95.79,93.09,95.19,698039,0
+FOUR.US,D,20210702,000000,95.67,97.61,95.45,96.86,488138,0
+FOUR.US,D,20210706,000000,97.4,98.24,95.51,96.42,694911,0
+FOUR.US,D,20210707,000000,96.95,97.46,93.22,94.91,377328,0
+FOUR.US,D,20210708,000000,92.79,94.39,91.19,93.07,718492,0
+FOUR.US,D,20210709,000000,93.95,96.99,92.625,96.37,336560,0
+FOUR.US,D,20210712,000000,97,97.83,95.09,97.57,602350,0
+FOUR.US,D,20210713,000000,97.02,98.96,95.86,96.21,572235,0
+FOUR.US,D,20210714,000000,97.36,97.36,93.45,93.49,353942,0
+FOUR.US,D,20210715,000000,92.81,93.81,90.8,92.33,439103,0
+FOUR.US,D,20210716,000000,95.28,95.82,90.94,91.44,1331511,0
+FOUR.US,D,20210719,000000,90.01,90.28,86.22,88.02,1276680,0
+FOUR.US,D,20210720,000000,88.99,93.2,88.14,91.68,704948,0
+FOUR.US,D,20210721,000000,85.17,86.97,83.5,86.08,6056931,0
+FOUR.US,D,20210722,000000,90,90.5,86.59,89.02,3872584,0
+FOUR.US,D,20210723,000000,89.23,90.11,87.17,89.3,886566,0
+FOUR.US,D,20210726,000000,89.3,89.7999,87.05,87.52,826638,0
+FOUR.US,D,20210727,000000,87.19,88.05,85,87.63,627951,0
+FOUR.US,D,20210728,000000,88.65,90.8,87.1301,89.97,984257,0
+FOUR.US,D,20210729,000000,90.35,92.52,89.68,90.18,762982,0
+FOUR.US,D,20210730,000000,89.33,90.02,88.03,89.19,588740,0
+FOUR.US,D,20210802,000000,90.21,91.51,86.95,87.35,664956,0
+FOUR.US,D,20210803,000000,87.5,88.34,85.235,88.15,1164174,0
+FOUR.US,D,20210804,000000,87.04,87.95,84.9244,85.69,1124420,0
+FOUR.US,D,20210805,000000,86.5,92.65,85.5,87.16,1329892,0
+FOUR.US,D,20210806,000000,87.93,91.42,87.73,89.87,1050010,0
+FOUR.US,D,20210809,000000,89.3,89.39,86.61,86.87,783882,0
+FOUR.US,D,20210810,000000,84.15,85.705,83.15,84.87,3557585,0
+FOUR.US,D,20210811,000000,85.2,87.99,85,86.49,1448471,0
+FOUR.US,D,20210812,000000,86.5,86.59,84.51,85.39,442753,0
+FOUR.US,D,20210813,000000,86.43,86.51,83.45,84.1,532753,0
+FOUR.US,D,20210816,000000,83.13,84,81.51,82.25,1254658,0
+FOUR.US,D,20210817,000000,81,81.72,79.01,79.57,1070709,0
+FOUR.US,D,20210818,000000,79.85,81.39,77.61,79.69,1107749,0
+FOUR.US,D,20210819,000000,78.2,80.5,77.29,78.39,587492,0
+FOUR.US,D,20210820,000000,78.27,79.5,77.25,78.82,545718,0
+FOUR.US,D,20210823,000000,79.76,83.82,79.4501,83.31,1242223,0
+FOUR.US,D,20210824,000000,84.16,86.68,83.52,85.54,867553,0
+FOUR.US,D,20210825,000000,85.7,86.96,84.67,85.1,581430,0
+FOUR.US,D,20210826,000000,84.74,84.805,81.34,83,745187,0
+FOUR.US,D,20210827,000000,83.71,88.34,83.5,87.51,1172731,0
+FOUR.US,D,20210830,000000,88,88.4999,84.14,85.58,818920,0
+FOUR.US,D,20210831,000000,85.81,87.15,85.7,85.71,725828,0
+FOUR.US,D,20210901,000000,86.9,89.47,86.55,87.84,593182,0
+FOUR.US,D,20210902,000000,88.37,88.87,86.8,86.82,540739,0
+FOUR.US,D,20210903,000000,86.37,87.549,85.38,85.45,415321,0
+FOUR.US,D,20210907,000000,85.4,87.005,84.5401,86.26,2133616,0
+FOUR.US,D,20210908,000000,81.2,83.23,80.62,81.62,2853715,0
+FOUR.US,D,20210909,000000,81.6,82.44,79.85,80.52,1594516,0
+FOUR.US,D,20210910,000000,80.86,81.32,78.5,78.73,1147520,0
+FOUR.US,D,20210913,000000,79.45,79.6441,76.62,79.11,1059637,0
+FOUR.US,D,20210914,000000,79.5,79.5,76.92,77.57,973807,0
+FOUR.US,D,20210915,000000,77.6,78.0001,75.34,77.51,1418334,0
+FOUR.US,D,20210916,000000,78.59,81.99,78.25,80.35,1065128,0
+FOUR.US,D,20210917,000000,80.35,82,80.2,81.48,1718253,0
+FOUR.US,D,20210920,000000,79.1,82.2,78.2,80.5,1159542,0
+FOUR.US,D,20210921,000000,81.01,81.29,79.2,80.35,968855,0
+FOUR.US,D,20210922,000000,80.35,84.99,79.49,84.02,1231426,0
+FOUR.US,D,20210923,000000,84.48,87.17,83.18,87,818503,0
+FOUR.US,D,20210924,000000,86.66,87.66,85.71,86.82,912909,0
+FOUR.US,D,20210927,000000,85.84,87.1,84.47,85.48,710487,0
+FOUR.US,D,20210928,000000,84.65,84.76,81.69,82.13,1242563,0
+FOUR.US,D,20210929,000000,82.81,82.8524,79.44,79.47,688930,0
+FOUR.US,D,20210930,000000,79.71,80.15,77.46,77.52,968579,0
+FOUR.US,D,20211001,000000,78,82.84,77.86,81.88,1097903,0
+FOUR.US,D,20211004,000000,82.08,82.08,77.8225,78.55,1080931,0
+FOUR.US,D,20211005,000000,78.91,80.35,78.1,79.77,1295771,0
+FOUR.US,D,20211006,000000,78.07,79.77,77.87,78.44,746125,0
+FOUR.US,D,20211007,000000,79.37,81.91,79.03,79.67,793195,0
+FOUR.US,D,20211008,000000,79.68,79.835,73.93,74,1324514,0
+FOUR.US,D,20211011,000000,74.01,74.21,68,68.1,2262403,0
+FOUR.US,D,20211012,000000,68.71,72.06,68.71,70.48,1432541,0
+FOUR.US,D,20211013,000000,71,71.95,69.02,69.53,716664,0
+FOUR.US,D,20211014,000000,70.07,72.49,69.97,71.07,737750,0
+FOUR.US,D,20211015,000000,72,76.46,71.85,75.65,1646218,0
+FOUR.US,D,20211018,000000,74.51,75.92,73.872,75.19,1148519,0
+FOUR.US,D,20211019,000000,76.37,77.01,74.63,76.43,897511,0
+FOUR.US,D,20211020,000000,76.77,78.18,76.375,76.97,800102,0
+FOUR.US,D,20211021,000000,77,77.51,76.2,76.82,1018191,0
+FOUR.US,D,20211022,000000,76.17,77.29,75.58,76.9,704115,0
+FOUR.US,D,20211025,000000,77.09,78,76.755,77.67,551405,0
+FOUR.US,D,20211026,000000,78.6,79,77.66,78.24,943698,0
+FOUR.US,D,20211027,000000,77.56,78.11,70.965,71.93,2627381,0
+FOUR.US,D,20211028,000000,71.94,72.41,57.6316,64.19,7320839,0
+FOUR.US,D,20211029,000000,64.26,66.35,60.365,63.13,3092280,0
+FOUR.US,D,20211101,000000,62.88,65.8,62.44,63.77,1796610,0
+FOUR.US,D,20211102,000000,64.08,64.85,59.055,59.23,1776719,0
+FOUR.US,D,20211103,000000,59.56,60.885,58.58,59.17,841312,0
+FOUR.US,D,20211104,000000,59,59.17,57.4,58.35,1563255,0
+FOUR.US,D,20211105,000000,58.81,61.52,58.75,60.62,1066470,0
+FOUR.US,D,20211108,000000,61.28,62.85,60.31,61.97,1449776,0
+FOUR.US,D,20211109,000000,62,62.48,57.96,58.72,2350286,0
+FOUR.US,D,20211110,000000,69.43,73.92,67.1,68.19,4737440,0
+FOUR.US,D,20211111,000000,68.68,69.36,64.168,67.15,2348314,0
+FOUR.US,D,20211112,000000,66.97,69.23,65.31,68.4,1545200,0
+FOUR.US,D,20211115,000000,69,71.44,68.67,70.92,1433684,0
+FOUR.US,D,20211116,000000,71.5,72.64,69.7601,72.62,1382276,0
+FOUR.US,D,20211117,000000,71.78,72.16,65.28,66,2436190,0
+FOUR.US,D,20211118,000000,66.81,67.29,61.65,61.78,1417183,0
+FOUR.US,D,20211119,000000,61.47,62.37,58.1,58.28,1944568,0
+FOUR.US,D,20211122,000000,58.74,58.9,53.5,55.02,1963393,0
+FOUR.US,D,20211123,000000,54.95,56.3999,53.4573,54.7,2106609,0
+FOUR.US,D,20211124,000000,54,57.245,53.5,56.55,1462208,0
+FOUR.US,D,20211126,000000,54.06,55.36,52.6,54.11,775455,0
+FOUR.US,D,20211129,000000,54.88,55.125,50.75,51.8,1734098,0
+FOUR.US,D,20211130,000000,52.38,53.45,49.15,52.02,1566647,0
+FOUR.US,D,20211201,000000,53.18,53.965,48.74,49.22,2331262,0
+FOUR.US,D,20211202,000000,49.03,52.57,48.58,52.49,1965245,0
+FOUR.US,D,20211203,000000,52.22,52.55,49.19,51.07,1449401,0
+FOUR.US,D,20211206,000000,51,55.63,49,54.79,1897693,0
+FOUR.US,D,20211207,000000,56.58,58.43,56.12,57,1978303,0
+FOUR.US,D,20211208,000000,56.76,58.145,55.11,57.57,967127,0
+FOUR.US,D,20211209,000000,57.17,58.5,55.605,56.01,1027071,0
+FOUR.US,D,20211210,000000,56.01,58.39,54.33,55.04,988062,0
+FOUR.US,D,20211213,000000,54.41,55.415,53.18,54.22,1044344,0
+FOUR.US,D,20211214,000000,53.54,55.92,51.42,52.48,1514898,0
+FOUR.US,D,20211215,000000,52,52.51,48.83,52.16,1838095,0
+FOUR.US,D,20211216,000000,53,53.22,49.01,50.55,1624672,0
+FOUR.US,D,20211217,000000,51.42,56.485,48.8801,55.94,2408030,0
+FOUR.US,D,20211220,000000,54.02,57.31,53.86,56.46,1255664,0
+FOUR.US,D,20211221,000000,56.58,61.62,56,60.8,1412481,0
+FOUR.US,D,20211222,000000,60,60.85,58.19,59.98,1793056,0
+FOUR.US,D,20211223,000000,59.67,59.74,56.72,59.16,1175112,0
+FOUR.US,D,20211227,000000,58.75,59.71,57.68,57.96,669961,0
+FOUR.US,D,20211228,000000,57.54,58.84,56.51,57.48,1592426,0
+FOUR.US,D,20211229,000000,57.53,57.8799,55.89,56.06,725651,0
+FOUR.US,D,20211230,000000,56.285,60.48,56.1,59.17,1245679,0
+FOUR.US,D,20211231,000000,58.83,60.235,57.8,57.93,1205293,0
+FOUR.US,D,20220103,000000,58.34,60.15,56.6,59.68,997501,0
+FOUR.US,D,20220104,000000,60.52,61.42,57.05,58.47,1089807,0
+FOUR.US,D,20220105,000000,57.67,58.525,53.71,54.26,1467519,0
+FOUR.US,D,20220106,000000,54.27,58.1,53.08,56.36,1227610,0
+FOUR.US,D,20220107,000000,55.88,58,54.8323,56.57,1498559,0
+FOUR.US,D,20220110,000000,55.73,56.16,53.16,55.73,1202846,0
+FOUR.US,D,20220111,000000,55.01,57.46,53.56,56.39,906020,0
+FOUR.US,D,20220112,000000,56.97,57.86,54.64,54.91,506774,0
+FOUR.US,D,20220113,000000,54.9,55.49,51.15,51.51,1228303,0
+FOUR.US,D,20220114,000000,50.75,52.56,49.45,51,1368251,0
+FOUR.US,D,20220118,000000,49.14,51.1,48.58,49.48,979897,0
+FOUR.US,D,20220119,000000,49.77,50.62,48.76,49.13,1335780,0
+FOUR.US,D,20220120,000000,48.98,52.9,48.81,49.52,1704896,0
+FOUR.US,D,20220121,000000,48.7,49.54,46.24,46.43,1489009,0
+FOUR.US,D,20220124,000000,44.56,48.77,43.085,48.04,1854028,0
+FOUR.US,D,20220125,000000,46.85,48.17,45.49,46.61,1345131,0
+FOUR.US,D,20220126,000000,48.73,49.5,45.4,46.08,1520758,0
+FOUR.US,D,20220127,000000,46.14,47.85,43.67,44.53,1201666,0
+FOUR.US,D,20220128,000000,44.93,48.08,43.75,47.8,1443101,0
+FOUR.US,D,20220131,000000,47.91,52.82,47.58,52.72,2708667,0
+FOUR.US,D,20220201,000000,53.37,54.22,51.79,52.82,1750137,0
+FOUR.US,D,20220202,000000,51.92,52.47,50.01,51.51,1461354,0
+FOUR.US,D,20220203,000000,50.05,50.86,48.5,48.78,873574,0
+FOUR.US,D,20220204,000000,49.12,50.39,48.05,50.02,631427,0
+FOUR.US,D,20220207,000000,50.01,52.4,49.5759,51,528284,0
+FOUR.US,D,20220208,000000,50.92,52.12,50.14,51.4,958246,0
+FOUR.US,D,20220209,000000,52.32,55.47,51.805,55.4,1119039,0
+FOUR.US,D,20220210,000000,54.1,57.695,53.5171,55.3,1182661,0
+FOUR.US,D,20220211,000000,55.99,57.8,54.84,55.01,871573,0
+FOUR.US,D,20220214,000000,54.55,56.74,54.18,54.93,671266,0
+FOUR.US,D,20220215,000000,55.78,58.3262,55.76,57.91,989469,0
+FOUR.US,D,20220216,000000,57.06,57.96,56.18,56.51,648596,0
+FOUR.US,D,20220217,000000,56.09,56.415,54.13,54.63,566376,0
+FOUR.US,D,20220218,000000,54.23,54.41,51.25,51.28,1210154,0
+FOUR.US,D,20220222,000000,50.76,52.5,48.47,48.6,821366,0
+FOUR.US,D,20220223,000000,48.99,50.36,45.18,45.25,1376127,0
+FOUR.US,D,20220224,000000,43.5,51.35,43.23,51.25,1199921,0
+FOUR.US,D,20220225,000000,51.19,52.59,48.63,52.32,968945,0
+FOUR.US,D,20220228,000000,52.12,53.21,50.67,52.65,1457336,0
+FOUR.US,D,20220301,000000,49.81,51.3,45.71,46.61,2785630,0
+FOUR.US,D,20220302,000000,46.9,50.13,46.9,48.86,1742404,0
+FOUR.US,D,20220303,000000,49,49.14,45.615,46.05,1105157,0
+FOUR.US,D,20220304,000000,45.87,46.28,43.57,43.96,1293420,0
+FOUR.US,D,20220307,000000,44.05,44.75,39.62,39.85,1779795,0
+FOUR.US,D,20220308,000000,39.57,43.42,38.88,41.95,1418132,0
+FOUR.US,D,20220309,000000,44.05,47.38,44.05,45.77,1106481,0
+FOUR.US,D,20220310,000000,48.06,50.56,47.42,50.45,2014536,0
+FOUR.US,D,20220311,000000,51.86,52.43,49.75,49.79,1407875,0
+FOUR.US,D,20220314,000000,49.45,49.86,45.51,45.99,1385153,0
+FOUR.US,D,20220315,000000,47.46,51.97,46.29,51.91,1182150,0
+FOUR.US,D,20220316,000000,53.23,56.34,52.7984,56.15,1538459,0
+FOUR.US,D,20220317,000000,55.46,57.41,54.56,57.36,1204094,0
+FOUR.US,D,20220318,000000,57.69,60.01,56.44,59.64,1319398,0
+FOUR.US,D,20220321,000000,58.59,59.2,56.68,58.1,919072,0
+FOUR.US,D,20220322,000000,57.93,62.12,57.6,60.53,1117572,0
+FOUR.US,D,20220323,000000,59.75,62.1,59.02,59.88,819417,0
+FOUR.US,D,20220324,000000,60.05,61.29,58.2,61.17,385651,0
+FOUR.US,D,20220325,000000,60.96,61.17,58.67,60.86,579522,0
+FOUR.US,D,20220328,000000,61.17,62.65,58.68,61,891447,0
+FOUR.US,D,20220329,000000,62.86,66.47,62.32,65.5,1120355,0
+FOUR.US,D,20220330,000000,64.55,66.719,63.46,64.72,1360833,0
+FOUR.US,D,20220331,000000,64.3,65.86,61.72,61.93,1436807,0
+FOUR.US,D,20220401,000000,62.8,65.08,62.12,63.54,564803,0
+FOUR.US,D,20220404,000000,65.59,66.86,64.075,65.44,1210403,0
+FOUR.US,D,20220405,000000,65.06,66,63.53,64.28,1478992,0
+FOUR.US,D,20220406,000000,62.91,64.38,61.11,63.92,1051182,0
+FOUR.US,D,20220407,000000,64.05,64.3688,57.29,59.18,3414423,0
+FOUR.US,D,20220408,000000,58.16,59.27,56.4911,58.23,988521,0
+FOUR.US,D,20220411,000000,57.29,59.9,56.88,58.54,624545,0
+FOUR.US,D,20220412,000000,59.41,60.83,58.56,59.03,471925,0
+FOUR.US,D,20220413,000000,58.68,63.16,58.0301,62.04,888239,0
+FOUR.US,D,20220414,000000,62.06,62.5,60.04,60.32,559598,0
+FOUR.US,D,20220418,000000,60.31,61.18,58.91,60.19,734770,0
+FOUR.US,D,20220419,000000,55.49,58.18,55.49,57.73,1814161,0
+FOUR.US,D,20220420,000000,57.53,58.04,55.35,55.36,823462,0
+FOUR.US,D,20220421,000000,56.75,57.85,52.94,53.16,1179933,0
+FOUR.US,D,20220422,000000,52.65,54.23,50.92,51.05,909050,0
+FOUR.US,D,20220425,000000,50.7,55.23,50.07,54.83,1077431,0
+FOUR.US,D,20220426,000000,53.88,54.48,52.485,52.8,760835,0
+FOUR.US,D,20220427,000000,52.77,54.74,51.82,53.01,1273407,0
+FOUR.US,D,20220428,000000,53.63,55.05,51.28,54.26,677530,0
+FOUR.US,D,20220429,000000,53.92,56.06,52.28,52.46,609467,0
+FOUR.US,D,20220502,000000,52.15,54.83,51.01,54.71,882661,0
+FOUR.US,D,20220503,000000,54.79,56.44,52.88,53.34,740466,0
+FOUR.US,D,20220504,000000,52.94,53.63,49.4,53.15,1634244,0
+FOUR.US,D,20220505,000000,49.92,50.99,44.48,45.45,2478054,0
+FOUR.US,D,20220506,000000,45.77,45.77,41.91,44.09,1715913,0
+FOUR.US,D,20220509,000000,43,43.835,38.9,39.93,1975753,0
+FOUR.US,D,20220510,000000,40.95,42.95,37.46,41.02,1940686,0
+FOUR.US,D,20220511,000000,41.1,42.7,39.69,40.1,1873603,0
+FOUR.US,D,20220512,000000,39.38,44.515,38.74,43.89,1632621,0
+FOUR.US,D,20220513,000000,45.36,47.91,45.27,46.45,1274451,0
+FOUR.US,D,20220516,000000,46.94,47.07,44.41,44.68,1110228,0
+FOUR.US,D,20220517,000000,46.63,47.9,44.4,46.94,912729,0
+FOUR.US,D,20220518,000000,45.96,48.59,45.26,46.23,1002216,0
+FOUR.US,D,20220519,000000,46.64,48.255,45.25,46.88,1218110,0
+FOUR.US,D,20220520,000000,47.52,48.5,45.1,47.29,834114,0
+FOUR.US,D,20220523,000000,47.13,48.31,44.82,45.67,649482,0
+FOUR.US,D,20220524,000000,44.67,45.5799,42.55,43.09,542198,0
+FOUR.US,D,20220525,000000,43.02,45.07,42.84,44.63,497462,0
+FOUR.US,D,20220526,000000,44.67,48.52,44.495,46.64,1063458,0
+FOUR.US,D,20220527,000000,46.95,49.64,46.95,47.75,923564,0
+FOUR.US,D,20220531,000000,47.54,48.08,45.51,45.65,810999,0
+FOUR.US,D,20220601,000000,45.87,46.53,43.79,44.57,858699,0
+FOUR.US,D,20220602,000000,44.97,47.21,44.725,47.01,1042860,0
+FOUR.US,D,20220603,000000,46.08,46.6,45.045,45.95,689005,0
+FOUR.US,D,20220606,000000,46.59,47.91,45.42,46.42,564652,0
+FOUR.US,D,20220607,000000,45.65,47.41,45.56,46.89,447422,0
+FOUR.US,D,20220608,000000,46.5,46.605,45.45,46.06,475972,0
+FOUR.US,D,20220609,000000,45.31,46.06,42.15,42.39,977645,0
+FOUR.US,D,20220610,000000,41.12,42.6387,39.15,39.49,1181316,0
+FOUR.US,D,20220613,000000,37.27,38.01,33.6,34.01,2082204,0
+FOUR.US,D,20220614,000000,34.31,34.57,31.72,32.22,1792881,0
+FOUR.US,D,20220615,000000,32.42,33.4187,31.27,33.13,2685867,0
+FOUR.US,D,20220616,000000,32.14,32.77,29.94,30.47,2147439,0
+FOUR.US,D,20220617,000000,30.72,33.48,30.24,32.5,2728753,0
+FOUR.US,D,20220621,000000,33.415,34.6,31.43,31.51,1781574,0
+FOUR.US,D,20220622,000000,31.14,34.3,30.77,32.6,1365257,0
+FOUR.US,D,20220623,000000,32.93,35.31,32.9,35.17,1249341,0
+FOUR.US,D,20220624,000000,35.87,38.34,35.68,37.54,2229227,0
+FOUR.US,D,20220627,000000,37.5,38.35,36.6,37.5,772389,0
+FOUR.US,D,20220628,000000,37.68,38.26,35.31,35.78,1279388,0
+FOUR.US,D,20220629,000000,35.77,35.77,34.03,35.54,818729,0
+FOUR.US,D,20220630,000000,34.83,34.99,32.5,33.06,1520007,0
+FOUR.US,D,20220701,000000,33.28,35.14,32.87,34.93,895974,0
+FOUR.US,D,20220705,000000,34.26,34.65,32.62,33.77,1182772,0
+FOUR.US,D,20220706,000000,33.48,34.085,31.49,32.41,1649600,0
+FOUR.US,D,20220707,000000,32.51,33.77,32.51,32.76,1024811,0
+FOUR.US,D,20220708,000000,32.14,33.13,31.46,32.19,865125,0
+FOUR.US,D,20220711,000000,31.49,31.92,30.395,31.59,906235,0
+FOUR.US,D,20220712,000000,31.71,33.1704,30.95,30.95,1210161,0
+FOUR.US,D,20220713,000000,29.93,31.43,29.39,31.32,973965,0
+FOUR.US,D,20220714,000000,30.57,31.63,30.0701,31.24,1136953,0
+FOUR.US,D,20220715,000000,31.66,33.22,31.375,32.75,816694,0
+FOUR.US,D,20220718,000000,33.8,34.38,33.16,33.53,1746473,0
+FOUR.US,D,20220719,000000,34.66,36.25,33.83,35.8,942642,0
+FOUR.US,D,20220720,000000,35.63,36.6,34.97,36.51,1012697,0
+FOUR.US,D,20220721,000000,37.01,37.4,35.25,35.64,772199,0
+FOUR.US,D,20220722,000000,35.79,36.13,34.16,34.55,465877,0
+FOUR.US,D,20220725,000000,34.7,34.82,33.67,34.24,701914,0
+FOUR.US,D,20220726,000000,33.5,34.17,32.8,33,482895,0
+FOUR.US,D,20220727,000000,33.82,34.87,33.4,34.55,549609,0
+FOUR.US,D,20220728,000000,34.75,35.475,33.73,34.9,580225,0
+FOUR.US,D,20220729,000000,35.2,36.49,34.06,36.43,958558,0
+FOUR.US,D,20220801,000000,35.85,38.56,35.29,37.72,1053333,0
+FOUR.US,D,20220802,000000,37.01,39.435,36.78,38.54,865395,0
+FOUR.US,D,20220803,000000,39.1,40.94,39.04,40.5,1742880,0
+FOUR.US,D,20220804,000000,42.63,46.6425,41.49,43.15,3287327,0
+FOUR.US,D,20220805,000000,42.04,46.19,41.38,44.85,1276657,0
+FOUR.US,D,20220808,000000,45.41,47.71,45.4,47.19,1028853,0
+FOUR.US,D,20220809,000000,46.24,47.19,45.22,45.62,885806,0
+FOUR.US,D,20220810,000000,47.56,48.98,47.25,48.22,1011488,0
+FOUR.US,D,20220811,000000,49,49.49,47.34,48.04,900649,0
+FOUR.US,D,20220812,000000,49.24,49.9,48.49,49.38,645471,0
+FOUR.US,D,20220815,000000,48.62,50.92,48.53,50.36,781889,0
+FOUR.US,D,20220816,000000,49.53,51.42,48.2,51.39,1241495,0
+FOUR.US,D,20220817,000000,49.47,50.5,47.79,48.26,1272931,0
+FOUR.US,D,20220818,000000,48.46,48.57,46.81,47.87,834097,0
+FOUR.US,D,20220819,000000,47.06,47.06,44.91,45.44,522479,0
+FOUR.US,D,20220822,000000,44.05,44.87,43.51,44.24,661727,0
+FOUR.US,D,20220823,000000,44.32,46.46,44.21,45.42,396653,0
+FOUR.US,D,20220824,000000,45.19,47.12,45.18,46.79,412828,0
+FOUR.US,D,20220825,000000,47.26,48.64,47.08,48.57,400093,0
+FOUR.US,D,20220826,000000,48.34,48.615,45.46,45.91,831929,0
+FOUR.US,D,20220829,000000,45.02,47.13,44.92,46.05,447541,0
+FOUR.US,D,20220830,000000,47.04,47.7433,45.92,45.94,678409,0
+FOUR.US,D,20220831,000000,46.86,47.41,44.84,45.29,556580,0
+FOUR.US,D,20220901,000000,44.55,44.99,41.69,43.38,838435,0
+FOUR.US,D,20220902,000000,44.2,44.33,42.45,42.77,543045,0
+FOUR.US,D,20220906,000000,42.9,44.8,42.35,43.59,691854,0
+FOUR.US,D,20220907,000000,43.32,45.69,43,45.23,512595,0
+FOUR.US,D,20220908,000000,44.22,45.84,43.885,44.93,817081,0
+FOUR.US,D,20220909,000000,45.9,47.74,45.58,47.5,658121,0
+FOUR.US,D,20220912,000000,47.78,48.99,46.53,48.78,540328,0
+FOUR.US,D,20220913,000000,46.81,48.32,45.8,46.95,1059502,0
+FOUR.US,D,20220914,000000,47.7,49.56,46.82,48.75,1027475,0
+FOUR.US,D,20220915,000000,48.18,50.98,48.09,48.47,689691,0
+FOUR.US,D,20220916,000000,47.59,47.86,46.1,47.43,993012,0
+FOUR.US,D,20220919,000000,46.65,48.29,46.44,48.15,766647,0
+FOUR.US,D,20220920,000000,47.42,48.52,47.42,47.74,714747,0
+FOUR.US,D,20220921,000000,48.01,49.64,46.54,46.56,1018799,0
+FOUR.US,D,20220922,000000,46.18,46.99,44.57,45.25,720182,0
+FOUR.US,D,20220923,000000,44.16,45.59,43.2675,43.98,869296,0
+FOUR.US,D,20220926,000000,43.74,44.99,41.97,42.09,639639,0
+FOUR.US,D,20220927,000000,43.39,44.79,42.84,44.12,711848,0
+FOUR.US,D,20220928,000000,44.16,45.99,43.95,45.81,588419,0
+FOUR.US,D,20220929,000000,44.55,45.14,43.18,44.61,704441,0
+FOUR.US,D,20220930,000000,44.16,45.915,43.94,44.61,829128,0
+FOUR.US,D,20221003,000000,45.27,45.27,42.69,43.99,730049,0
+FOUR.US,D,20221004,000000,45.51,47.5,45.43,47.49,911258,0
+FOUR.US,D,20221005,000000,46.7,48.05,45.92,47.56,651953,0
+FOUR.US,D,20221006,000000,47.17,49.08,47.17,48.39,917212,0
+FOUR.US,D,20221007,000000,47.17,47.67,45.61,46.22,768675,0
+FOUR.US,D,20221010,000000,46.24,46.57,44.21,46.32,796799,0
+FOUR.US,D,20221011,000000,46.26,46.79,43.15,45.76,862869,0
+FOUR.US,D,20221012,000000,46.04,46.32,44.39,45.92,515210,0
+FOUR.US,D,20221013,000000,43.92,45.71,43.22,45.35,742453,0
+FOUR.US,D,20221014,000000,46,46.225,42.25,42.53,669270,0
+FOUR.US,D,20221017,000000,43.86,46.01,43.86,45.5,795381,0
+FOUR.US,D,20221018,000000,46.92,48.4,46.36,47.88,1033627,0
+FOUR.US,D,20221019,000000,47.29,47.97,46.22,47.16,466951,0
+FOUR.US,D,20221020,000000,47.16,48.66,44.77,44.95,940216,0
+FOUR.US,D,20221021,000000,45.14,45.37,42.67,45.37,820743,0
+FOUR.US,D,20221024,000000,45.71,45.99,42.92,44.16,1567430,0
+FOUR.US,D,20221025,000000,45.02,46.37,43.95,44.35,1467291,0
+FOUR.US,D,20221026,000000,43.9,45,42.245,43.02,1497761,0
+FOUR.US,D,20221027,000000,43.88,44.6,41.83,43.81,1198673,0
+FOUR.US,D,20221028,000000,43.67,44.72,42.075,44.7,745279,0
+FOUR.US,D,20221031,000000,44.46,47.6425,43.95,45.97,1204084,0
+FOUR.US,D,20221101,000000,46.8,47.5179,45.72,46.18,502865,0
+FOUR.US,D,20221102,000000,45.67,45.98,42.27,42.28,710529,0
+FOUR.US,D,20221103,000000,41.8,42,40.21,40.88,761074,0
+FOUR.US,D,20221104,000000,41.62,41.99,39.26,40.14,1266698,0
+FOUR.US,D,20221107,000000,44.1,44.7,36.33,37.27,2994871,0
+FOUR.US,D,20221108,000000,37.48,40.9,36.76,39.96,2142207,0
+FOUR.US,D,20221109,000000,39.81,42.37,39.25,41.84,1693879,0
+FOUR.US,D,20221110,000000,43.73,45.27,43.14,45.08,1258933,0
+FOUR.US,D,20221111,000000,46.91,49.14,45.51,47.3,2285342,0
+FOUR.US,D,20221114,000000,46.67,49.8375,45.7,47.93,1625900,0
+FOUR.US,D,20221115,000000,50.12,54.26,49.3429,52.47,2803814,0
+FOUR.US,D,20221116,000000,51.65,52.24,48.49,48.52,1232398,0
+FOUR.US,D,20221117,000000,47.35,48.88,46.51,47.39,1308271,0
+FOUR.US,D,20221118,000000,48.24,49.29,46.0801,48.57,1123346,0
+FOUR.US,D,20221121,000000,47.93,48.2768,45.37,45.87,688587,0
+FOUR.US,D,20221122,000000,45.71,45.71,41.25,44.83,1378346,0
+FOUR.US,D,20221123,000000,44.29,46.48,44.0187,45.1,692480,0
+FOUR.US,D,20221125,000000,44.67,45.14,43.79,44.21,333667,0
+FOUR.US,D,20221128,000000,43.7,44.44,42.79,43.13,567209,0
+FOUR.US,D,20221129,000000,43.42,44.63,42.995,43.49,648491,0
+FOUR.US,D,20221130,000000,43.32,46.58,42.79,46.34,1336304,0
+FOUR.US,D,20221201,000000,46.47,49.985,46.2096,49.88,1650849,0
+FOUR.US,D,20221202,000000,48.8,50.61,47.76,50.1,1099492,0
+FOUR.US,D,20221205,000000,50.38,50.84,47.64,47.74,1026957,0
+FOUR.US,D,20221206,000000,48.06,48.06,43.93,44.73,967174,0
+FOUR.US,D,20221207,000000,44.32,45.89,43.27,45.52,1045820,0
+FOUR.US,D,20221208,000000,45.9,48,45.28,47.73,902565,0
+FOUR.US,D,20221209,000000,47.35,50.25,47.09,49.52,1353135,0
+FOUR.US,D,20221212,000000,49.29,52.64,48.97,52.55,1250810,0
+FOUR.US,D,20221213,000000,54.02,55.29,50.6901,53.03,1678519,0
+FOUR.US,D,20221214,000000,52.7,53.69,50.7059,52.94,1096484,0
+FOUR.US,D,20221215,000000,51.76,52.45,50.5,52.24,788021,0
+FOUR.US,D,20221216,000000,52.08,53.25,51.18,51.93,983599,0
+FOUR.US,D,20221219,000000,51.97,52.46,50.06,51.83,634010,0
+FOUR.US,D,20221220,000000,51.25,53.35,51.04,53.15,746818,0
+FOUR.US,D,20221221,000000,53.18,53.93,52.37,53.34,540755,0
+FOUR.US,D,20221222,000000,52.91,53.7,51.405,53,1148362,0
+FOUR.US,D,20221223,000000,53,54.08,52.18,54.06,537510,0
+FOUR.US,D,20221227,000000,53.75,54.73,53.09,53.74,606160,0
+FOUR.US,D,20221228,000000,53.33,54.7,52.36,53.45,710664,0
+FOUR.US,D,20221229,000000,54.1,56.94,53.68,56.46,1244207,0
+FOUR.US,D,20221230,000000,55.59,57.37,54.41,55.93,996244,0
+FOUR.US,D,20230103,000000,57,57.36,51.71,52.38,1151768,0
+FOUR.US,D,20230104,000000,53.29,54.88,52.7897,54.76,818011,0
+FOUR.US,D,20230105,000000,54.38,56.04,53.25,53.59,993243,0
+FOUR.US,D,20230106,000000,53.88,56.37,52.45,55.05,819060,0
+FOUR.US,D,20230109,000000,57.7,58.65,56.12,57.5,1267239,0
+FOUR.US,D,20230110,000000,56.66,60.15,56.42,60.1,1164857,0
+FOUR.US,D,20230111,000000,60.07,61.37,59.235,59.94,1144217,0
+FOUR.US,D,20230112,000000,60,60.67,58.34,60.56,1141119,0
+FOUR.US,D,20230113,000000,60.25,63.09,59.8,62.57,1209981,0
+FOUR.US,D,20230117,000000,61.68,64.72,61.27,64.59,1198614,0
+FOUR.US,D,20230118,000000,65,65.79,61.13,61.27,1947298,0
+FOUR.US,D,20230119,000000,60.2,61.48,59.13,60.23,907430,0
+FOUR.US,D,20230120,000000,61.66,63.6,61.5,63.46,935823,0
+FOUR.US,D,20230123,000000,63.25,64.27,62.25,63.86,829712,0
+FOUR.US,D,20230124,000000,63.12,65.31,61.57,61.61,3056826,0
+FOUR.US,D,20230125,000000,60.18,61.47,58.22,61.3,1090345,0
+FOUR.US,D,20230126,000000,62.69,63.54,59.7355,63.08,1000488,0
+FOUR.US,D,20230127,000000,63.15,64.495,62.415,63.69,1847639,0
+FOUR.US,D,20230130,000000,62.39,63.018,61.5,61.69,446669,0
+FOUR.US,D,20230131,000000,61.86,64.16,61.715,64.04,656328,0
+FOUR.US,D,20230201,000000,64.48,65.88,63.8472,65.42,1456234,0
+FOUR.US,D,20230202,000000,67.04,69.36,64.71,66.34,1419071,0
+FOUR.US,D,20230203,000000,64.27,67.6179,62.7401,66.15,764071,0
+FOUR.US,D,20230206,000000,64.85,66.5,64.36,65.78,608656,0
+FOUR.US,D,20230207,000000,65.69,67.39,64.61,66.9,774041,0
+FOUR.US,D,20230208,000000,66.5,67.42,64.74,65.06,557985,0
+FOUR.US,D,20230209,000000,65.99,66.9,63.83,64.2,844723,0
+FOUR.US,D,20230210,000000,63.5,64.9,62.98,63.39,543113,0
+FOUR.US,D,20230213,000000,63.83,66.31,62.155,65.81,922654,0
+FOUR.US,D,20230214,000000,64.68,67.29,64,66.56,741900,0
+FOUR.US,D,20230215,000000,66.19,67.83,65.57,66.96,760702,0
+FOUR.US,D,20230216,000000,65.26,66,59.495,60.28,2576505,0
+FOUR.US,D,20230217,000000,59.65,60.1617,56.42,57.84,2399177,0
+FOUR.US,D,20230221,000000,56.31,57.98,55.93,57.56,1524840,0
+FOUR.US,D,20230222,000000,57.99,58.67,56.905,57.59,954490,0
+FOUR.US,D,20230223,000000,57.35,59.095,56.65,58.65,1330957,0
+FOUR.US,D,20230224,000000,57.4,58.39,56.93,57.83,1204668,0
+FOUR.US,D,20230227,000000,57.84,58,56.05,57.06,2177791,0
+FOUR.US,D,20230228,000000,61.65,67.05,61.36,64.5,4936592,0
+FOUR.US,D,20230301,000000,64.86,70.28,64.86,69.43,2649511,0
+FOUR.US,D,20230302,000000,69.38,70.01,68.11,69.51,1472928,0
+FOUR.US,D,20230303,000000,70,72.62,68.83,72.27,1688856,0
+FOUR.US,D,20230306,000000,72.11,73.6172,70.89,71,1533658,0
+FOUR.US,D,20230307,000000,70.8,71.9,67.31,68.27,1844913,0
+FOUR.US,D,20230308,000000,68.75,71.98,68.01,71.08,1548069,0
+FOUR.US,D,20230309,000000,70.74,73.25,68.225,68.45,1560530,0
+FOUR.US,D,20230310,000000,68.1,68.71,64.56,68.31,1690277,0
+FOUR.US,D,20230313,000000,67.03,67.88,65.69,66.7,1397194,0
+FOUR.US,D,20230314,000000,68.21,69.85,67.34,68.08,1028798,0
+FOUR.US,D,20230315,000000,66.88,69.059,65.63,68.22,1208045,0
+FOUR.US,D,20230316,000000,69.12,70.77,67.55,69.12,1216419,0
+FOUR.US,D,20230317,000000,68.17,69.62,66.64,67.14,1025363,0
+FOUR.US,D,20230320,000000,66.96,68.37,66.45,66.94,802083,0
+FOUR.US,D,20230321,000000,68.45,70.4799,67.16,69.45,1313401,0
+FOUR.US,D,20230322,000000,69.58,70.89,67.91,68.6,1385262,0
+FOUR.US,D,20230323,000000,68.72,70.84,67.5,68.63,960932,0
+FOUR.US,D,20230324,000000,67.92,68.71,65.36,66.97,1183655,0
+FOUR.US,D,20230327,000000,68.2,69.36,66.91,67.14,733115,0
+FOUR.US,D,20230328,000000,67.31,69.26,66.43,69,1081652,0
+FOUR.US,D,20230329,000000,70.02,71.8899,69.24,71.05,1858127,0
+FOUR.US,D,20230330,000000,71.87,74.29,71.75,72.91,1765196,0
+FOUR.US,D,20230331,000000,73.22,76.4,73.22,75.8,1765317,0
+FOUR.US,D,20230403,000000,75,75.79,73.04,74.9,1263271,0
+FOUR.US,D,20230404,000000,75.56,75.56,71.91,73.01,1254908,0
+FOUR.US,D,20230405,000000,72.2,72.505,68.89,71.4,1741116,0
+FOUR.US,D,20230406,000000,70.88,71.45,69.8811,70.92,618917,0
+FOUR.US,D,20230410,000000,70.08,72.73,69.51,72.16,928910,0
+FOUR.US,D,20230411,000000,74,75,73,73.82,1044436,0
+FOUR.US,D,20230412,000000,75.62,75.9,70.96,71.22,2621377,0
+FOUR.US,D,20230413,000000,72.2,73.38,70.09,73.03,1888743,0
+FOUR.US,D,20230414,000000,72.58,72.8914,68.055,70.23,1909368,0
+FOUR.US,D,20230417,000000,69.91,71.23,68.08,69.15,1958232,0
+FOUR.US,D,20230418,000000,70,70,67.38,68.54,1863339,0
+FOUR.US,D,20230419,000000,67.9,67.99,57.8777,62.59,11105817,0
+FOUR.US,D,20230420,000000,63.35,67.2,63.24,65.76,4084885,0
+FOUR.US,D,20230421,000000,65.48,66.13,64.73,65.53,1366511,0
+FOUR.US,D,20230424,000000,65.5,66.6,64.42,65.65,1054862,0
+FOUR.US,D,20230425,000000,65.09,65.145,62.72,63.49,1558714,0
+FOUR.US,D,20230426,000000,64.03,65,62.39,62.66,1067117,0
+FOUR.US,D,20230427,000000,63.49,66.22,62.66,66,1047483,0
+FOUR.US,D,20230428,000000,65.29,68.12,64.2526,67.77,1072872,0
+FOUR.US,D,20230501,000000,67.6,69.38,67.3219,68.4,1315618,0
+FOUR.US,D,20230502,000000,68.01,68.65,65.44,65.91,1105250,0
+FOUR.US,D,20230503,000000,65.1,67.5,64.53,65.83,1398611,0
+FOUR.US,D,20230504,000000,67.06,67.168,58.48,58.81,4254929,0
+FOUR.US,D,20230505,000000,60.1,62.55,60.01,62.19,1212279,0
+FOUR.US,D,20230508,000000,62.91,62.91,61.27,61.67,949144,0
+FOUR.US,D,20230509,000000,60.95,61.85,60.12,60.38,1324523,0
+FOUR.US,D,20230510,000000,61.4,61.54,59.59,60.53,1595674,0
+FOUR.US,D,20230511,000000,59.86,62.23,58.75,61.87,1337199,0
+FOUR.US,D,20230512,000000,62.04,62.42,61.02,61.55,1049724,0
+FOUR.US,D,20230515,000000,61.49,64.5,61.43,64.36,848987,0
+FOUR.US,D,20230516,000000,64.18,64.56,62.3,63.62,682269,0
+FOUR.US,D,20230517,000000,64.25,65.5,63.62,64.82,997575,0
+FOUR.US,D,20230518,000000,65.2,66.3,64.15,65.46,1273223,0
+FOUR.US,D,20230519,000000,65.53,65.91,64.51,65.23,523135,0
+FOUR.US,D,20230522,000000,65.07,68.3,64.97,67.53,922633,0
+FOUR.US,D,20230523,000000,66.74,68.825,66.221,66.92,1019671,0
+FOUR.US,D,20230524,000000,65.47,66.23,63.1011,64.98,1027134,0
+FOUR.US,D,20230525,000000,65.72,65.72,63.47,63.86,533242,0
+FOUR.US,D,20230526,000000,64.08,65.79,63.5,64.7,463918,0
+FOUR.US,D,20230530,000000,65.47,66.15,62.89,63.46,970247,0
+FOUR.US,D,20230531,000000,63,63.95,61.82,62.72,1539629,0
+FOUR.US,D,20230601,000000,62.72,64.775,62.025,64.02,953718,0
+FOUR.US,D,20230602,000000,64.77,66.48,63.5,65.7,688481,0
+FOUR.US,D,20230605,000000,65.48,66.1,63.5,66.01,614604,0
+FOUR.US,D,20230606,000000,65.3,67.48,65.195,67.11,544180,0
+FOUR.US,D,20230607,000000,67.47,69.14,66.5001,67.46,800596,0
+FOUR.US,D,20230608,000000,67.16,67.45,65.5,66.74,596488,0
+FOUR.US,D,20230609,000000,67,67.2303,63.95,64.3,956198,0
+FOUR.US,D,20230612,000000,64.28,65.27,62.01,62.3,1768356,0
+FOUR.US,D,20230613,000000,62.5,64.97,62.5,64.55,1400124,0
+FOUR.US,D,20230614,000000,66,66.9,64.52,65.05,1237021,0
+FOUR.US,D,20230615,000000,64.23,64.38,62.34,63.79,1049475,0
+FOUR.US,D,20230616,000000,64.68,64.9,63.01,63.5,1192559,0
+FOUR.US,D,20230620,000000,62.9,64.03,62.02,63.17,605998,0
+FOUR.US,D,20230621,000000,62.88,64,61.475,63.45,881244,0
+FOUR.US,D,20230622,000000,63,65.21,62.66,62.86,1150168,0
+FOUR.US,D,20230623,000000,61.9,62.58,60.15,61.74,1700656,0
+FOUR.US,D,20230626,000000,61.41,63.15,59.87,60.03,975200,0
+FOUR.US,D,20230627,000000,60.15,61.96,59.56,61.66,796506,0
+FOUR.US,D,20230628,000000,61.58,64.41,61.58,64.17,942645,0
+FOUR.US,D,20230629,000000,64.22,66.335,63.74,66.21,1203658,0
+FOUR.US,D,20230630,000000,67.13,68.97,66.845,67.91,912047,0
+FOUR.US,D,20230703,000000,67.82,68.3799,66.43,67.68,442525,0
+FOUR.US,D,20230705,000000,67.44,67.67,66.15,66.98,981813,0
+FOUR.US,D,20230706,000000,66.1,66.1,63.36,64.84,954583,0
+FOUR.US,D,20230707,000000,64.67,67,64.67,66.16,560430,0
+FOUR.US,D,20230710,000000,65.92,68.27,65.627,68.19,631793,0
+FOUR.US,D,20230711,000000,68.24,68.89,66.67,67.33,845100,0
+FOUR.US,D,20230712,000000,69,70.51,68.27,68.3,1353780,0
+FOUR.US,D,20230713,000000,68.89,71.0278,68.85,69.35,1505831,0
+FOUR.US,D,20230714,000000,69.4,70.22,66.1,67.13,877088,0
+FOUR.US,D,20230717,000000,66.97,69.85,66.72,68.63,1078475,0
+FOUR.US,D,20230718,000000,68.27,69.58,67.6901,68.87,761178,0
+FOUR.US,D,20230719,000000,69.03,71.8,68.4455,68.87,1584007,0
+FOUR.US,D,20230720,000000,68.06,69.11,66.7601,68.18,757633,0
+FOUR.US,D,20230721,000000,68,68.58,65.8,67.49,945455,0
+FOUR.US,D,20230724,000000,67.8,68.4058,66.29,66.69,575528,0
+FOUR.US,D,20230725,000000,67.56,68.66,67.03,67.28,882879,0
+FOUR.US,D,20230726,000000,66.82,67.73,66.47,67.34,458418,0
+FOUR.US,D,20230727,000000,68.03,68.335,64.775,65.52,768272,0
+FOUR.US,D,20230728,000000,66.77,67.364,66.01,66.62,1719326,0
+FOUR.US,D,20230731,000000,67,69.09,66.705,68.99,1168545,0
+FOUR.US,D,20230801,000000,68.29,69.56,67.58,68.57,1190650,0
+FOUR.US,D,20230802,000000,67.32,67.81,63.59,63.76,1782641,0
+FOUR.US,D,20230803,000000,65.35,66.63,62.31,65.3,1908182,0
+FOUR.US,D,20230804,000000,66.46,66.96,64.32,64.44,1201042,0
+FOUR.US,D,20230807,000000,65,66.125,63.25,65.62,1158307,0
+FOUR.US,D,20230808,000000,64.49,65.84,64.19,64.82,768926,0
+FOUR.US,D,20230809,000000,64.95,65.34,62.59,63.37,725623,0
+FOUR.US,D,20230810,000000,63.76,64.15,61.76,62.32,703418,0
+FOUR.US,D,20230811,000000,61.9,62.19,60.58,60.81,800721,0
+FOUR.US,D,20230814,000000,60.51,60.54,59.39,60.31,881727,0
+FOUR.US,D,20230815,000000,59.05,59.71,57.5,57.93,1399260,0
+FOUR.US,D,20230816,000000,57.56,58.68,57.171,57.34,1159754,0
+FOUR.US,D,20230817,000000,57.1,57.29,53.68,53.99,2741860,0
+FOUR.US,D,20230818,000000,52.89,56.08,52.56,54.63,1589224,0
+FOUR.US,D,20230821,000000,54.62,54.8,53.44,54.22,1004860,0
+FOUR.US,D,20230822,000000,56.2,57.8,54.42,54.88,1404964,0
+FOUR.US,D,20230823,000000,54.86,56.665,54.34,55.48,1265564,0
+FOUR.US,D,20230824,000000,55.52,55.88,54.16,54.72,869962,0
+FOUR.US,D,20230825,000000,55.72,56.73,55.12,55.76,820800,0
+FOUR.US,D,20230828,000000,56.29,56.425,55.04,55.94,1116328,0
+FOUR.US,D,20230829,000000,55.66,57.89,55.5,57.6,1220064,0
+FOUR.US,D,20230830,000000,57.03,57.82,56.6,56.88,620181,0
+FOUR.US,D,20230831,000000,57.12,58.235,56.6,56.79,787661,0
+FOUR.US,D,20230901,000000,57.37,57.85,56.57,57.79,631779,0
+FOUR.US,D,20230905,000000,57.18,57.85,56.75,56.93,483501,0
+FOUR.US,D,20230906,000000,56.77,57.3,55.875,56.73,732857,0
+FOUR.US,D,20230907,000000,55.73,57.16,55.2,56.78,825945,0
+FOUR.US,D,20230908,000000,56.59,56.86,55.6,56.31,626818,0
+FOUR.US,D,20230911,000000,56.88,57.15,56.31,56.55,1101849,0
+FOUR.US,D,20230912,000000,56.36,57.35,55.31,55.49,1171095,0
+FOUR.US,D,20230913,000000,55.22,55.225,51.41,53.45,3454714,0
+FOUR.US,D,20230914,000000,54.04,59.95,53.61,59.31,5222323,0
+FOUR.US,D,20230915,000000,58.95,59.73,58.341,58.72,1475304,0
+FOUR.US,D,20230918,000000,58.16,58.94,57.39,58.4,1218264,0
+FOUR.US,D,20230919,000000,58.6,58.9475,57.24,58.02,1176502,0
+FOUR.US,D,20230920,000000,58.35,59.68,56.91,57.03,1110254,0
+FOUR.US,D,20230921,000000,56.19,56.26,54.35,55.08,1370049,0
+FOUR.US,D,20230922,000000,55.72,55.72,54.09,54.41,809528,0
+FOUR.US,D,20230925,000000,54.17,55.18,53.75,55.08,637500,0
+FOUR.US,D,20230926,000000,54.4,55.13,54.03,54.6,699820,0
+FOUR.US,D,20230927,000000,55.18,55.48,53.88,54.44,881567,0
+FOUR.US,D,20230928,000000,54.27,55.11,52.93,54.88,855430,0
+FOUR.US,D,20230929,000000,56.07,56.725,55.16,55.37,1011654,0
+FOUR.US,D,20231002,000000,54.8,55.44,53.87,54.51,1036613,0
+FOUR.US,D,20231003,000000,54.19,54.27,52.26,52.93,1585539,0
+FOUR.US,D,20231004,000000,53.16,53.32,52.045,53.17,1259022,0
+FOUR.US,D,20231005,000000,52.83,53.75,52.675,53.33,877717,0
+FOUR.US,D,20231006,000000,53.56,55.26,53.22,55,962259,0
+FOUR.US,D,20231009,000000,54.16,54.235,52.58,52.9,856927,0
+FOUR.US,D,20231010,000000,53,54.54,53,53.38,978084,0
+FOUR.US,D,20231011,000000,53.72,54.09,51.59,52.24,1389974,0
+FOUR.US,D,20231012,000000,52.39,52.39,49.86,51.05,1529963,0
+FOUR.US,D,20231013,000000,50.28,51.205,49.76,50.67,1002861,0
+FOUR.US,D,20231016,000000,51.12,53.06,50.3,52.02,1261138,0
+FOUR.US,D,20231017,000000,51.63,54.295,51.43,53.21,1099511,0
+FOUR.US,D,20231018,000000,52.4,52.675,51.01,51.72,864862,0
+FOUR.US,D,20231019,000000,51.75,52.32,51.31,52.31,821195,0
+FOUR.US,D,20231020,000000,54,54.44,50.25,50.61,1922434,0
+FOUR.US,D,20231023,000000,50.34,50.59,48.28,48.35,1411666,0
+FOUR.US,D,20231024,000000,48.9,50.98,48.9,49.62,1237290,0
+FOUR.US,D,20231025,000000,48.43,48.49,45.2,46.04,2699464,0
+FOUR.US,D,20231026,000000,46,46.645,44.5,44.67,1456138,0
+FOUR.US,D,20231027,000000,44.87,45,43.36,43.61,1158978,0
+FOUR.US,D,20231030,000000,44.34,44.69,42.91,43.96,982841,0
+FOUR.US,D,20231031,000000,44.43,45.06,43.99,44.52,1039627,0
+FOUR.US,D,20231101,000000,44.07,45.6,43.76,45.45,1037816,0
+FOUR.US,D,20231102,000000,46.32,48.6578,46.26,47.88,1497633,0
+FOUR.US,D,20231103,000000,49.09,49.5908,48.04,48.41,1192811,0
+FOUR.US,D,20231106,000000,48.77,48.77,46.12,46.57,843844,0
+FOUR.US,D,20231107,000000,46.42,48.07,45.92,47.65,2513218,0
+FOUR.US,D,20231108,000000,47.54,55.005,47.54,54.27,3982479,0
+FOUR.US,D,20231109,000000,55.5,56.49,53.9,55.53,2067979,0
+FOUR.US,D,20231110,000000,55.92,57.555,55.165,57.33,1667785,0
+FOUR.US,D,20231113,000000,57,59.12,56.775,58.85,1386857,0
+FOUR.US,D,20231114,000000,60.28,63.48,59.68,63.4,2165913,0
+FOUR.US,D,20231115,000000,63.35,64.438,62.5199,62.9,1530251,0
+FOUR.US,D,20231116,000000,62.82,65.3983,62.11,64.34,1409396,0
+FOUR.US,D,20231117,000000,64.25,65,63.3,64.64,1159280,0
+FOUR.US,D,20231120,000000,64.6,64.84,63.44,64.59,1086645,0
+FOUR.US,D,20231121,000000,64.14,64.28,62.82,63.64,965729,0
+FOUR.US,D,20231122,000000,64.37,64.5004,63.31,63.83,1017538,0
+FOUR.US,D,20231124,000000,63.83,64.53,62.99,63.8,598542,0
+FOUR.US,D,20231127,000000,63.35,65.95,63,65.05,1386867,0
+FOUR.US,D,20231128,000000,64.75,65.81,64.02,65,840444,0
+FOUR.US,D,20231129,000000,64.92,68.17,64.604,66.23,1390280,0
+FOUR.US,D,20231130,000000,66.52,67.77,65.38,65.82,1226748,0
+FOUR.US,D,20231201,000000,65.78,67.64,64.89,67.48,1156743,0
+FOUR.US,D,20231204,000000,66.38,68,65.725,66.55,1013826,0
+FOUR.US,D,20231205,000000,66.09,66.55,65.13,66.3,667060,0
+FOUR.US,D,20231206,000000,65.25,66.69,63.47,64.71,1236958,0
+FOUR.US,D,20231207,000000,64.67,65.97,63.885,65.66,610531,0
+FOUR.US,D,20231208,000000,65.7,67.88,65.505,67.4,1600011,0
+FOUR.US,D,20231211,000000,67.25,68.0752,66.44,67.15,617752,0
+FOUR.US,D,20231212,000000,67.07,67.76,66.61,67.32,717460,0
+FOUR.US,D,20231213,000000,67.24,68.64,65.76,67.65,860014,0
+FOUR.US,D,20231214,000000,69.94,76.51,67.38,70.83,4119572,0
+FOUR.US,D,20231215,000000,69.73,74.9698,68.685,73.64,4463432,0
+FOUR.US,D,20231218,000000,73.68,74.69,72.1183,74.09,942899,0
+FOUR.US,D,20231219,000000,74.6,75.29,73.04,73.5,1251655,0
+FOUR.US,D,20231220,000000,73.4,76.28,72.84,74,1365958,0
+FOUR.US,D,20231221,000000,75.1,75.205,73.105,74.54,564370,0
+FOUR.US,D,20231222,000000,74.93,74.93,73.17,74.4,736905,0
+FOUR.US,D,20231226,000000,74.56,74.98,73.7,74.16,557712,0
+FOUR.US,D,20231227,000000,74.35,75.325,73.51,74.31,812817,0
+FOUR.US,D,20231228,000000,73.99,74.96,73.39,74.71,461160,0
+FOUR.US,D,20231229,000000,74.3,75.48,73.5884,74.34,573655,0
+FOUR.US,D,20240102,000000,72.61,73.59,71.5,73.36,799928,0
+FOUR.US,D,20240103,000000,72.06,72.76,69.74,70.6,1121024,0
+FOUR.US,D,20240104,000000,69.8,71.28,69.04,70.04,1258626,0
+FOUR.US,D,20240105,000000,69.5,71.7525,68.782,70.41,698404,0
+FOUR.US,D,20240108,000000,71.03,73.26,70.1,73.06,759184,0
+FOUR.US,D,20240109,000000,72.58,73.5,72.12,73,545782,0
+FOUR.US,D,20240110,000000,73.31,73.4999,72.16,72.94,476913,0
+FOUR.US,D,20240111,000000,73,75.16,71.36,74.95,915785,0
+FOUR.US,D,20240112,000000,76,78.9699,74.67,74.72,2158324,0
+FOUR.US,D,20240116,000000,74.1,75,73.13,73.54,1202110,0
+FOUR.US,D,20240117,000000,73,73.61,71.91,73.45,684709,0
+FOUR.US,D,20240118,000000,74.35,74.6,71.53,73.04,1008576,0
+FOUR.US,D,20240119,000000,73.43,75.87,72.5822,75.21,939290,0
+FOUR.US,D,20240122,000000,76,77.26,74.52,74.93,801616,0
+FOUR.US,D,20240123,000000,75.5,75.5,73.27,74.78,635190,0
+FOUR.US,D,20240124,000000,76.15,76.21,73.631,73.96,680957,0
+FOUR.US,D,20240125,000000,74.59,75,72.322,73.15,757019,0
+FOUR.US,D,20240126,000000,73,74.97,72.8,74.53,575379,0
+FOUR.US,D,20240129,000000,75,77.51,74.51,77.03,849409,0
+FOUR.US,D,20240130,000000,76.5,76.9565,75.0156,75.05,590637,0
+FOUR.US,D,20240131,000000,74.5,75,71.15,71.81,1121068,0
+FOUR.US,D,20240201,000000,72.62,74.425,71.8,74.03,649512,0
+FOUR.US,D,20240202,000000,73.99,76.865,73.537,75.96,875050,0
+FOUR.US,D,20240205,000000,75,75.234,72.875,73.54,538978,0
+FOUR.US,D,20240206,000000,73.52,74.7,72.81,74.41,479843,0
+FOUR.US,D,20240207,000000,74.59,76.36,73.7266,75.05,573234,0
+FOUR.US,D,20240208,000000,74.58,76.35,74.31,75.99,543220,0
+FOUR.US,D,20240209,000000,76.62,78.75,76.62,77.44,1151158,0
+FOUR.US,D,20240212,000000,78.25,79.2,77.22,78.92,1076175,0
+FOUR.US,D,20240213,000000,75.3,78.7531,74.68,76.3,895429,0
+FOUR.US,D,20240214,000000,77.53,77.8099,75.69,77.26,617922,0
+FOUR.US,D,20240215,000000,78.1,78.8,76.7,77.04,860519,0
+FOUR.US,D,20240216,000000,77,78.8462,76.7,77.49,916099,0
+FOUR.US,D,20240220,000000,76.62,77.72,75.57,76.66,1002594,0
+FOUR.US,D,20240221,000000,75.71,75.92,71.86,72.34,1105220,0
+FOUR.US,D,20240222,000000,73.97,75.1453,73.15,73.18,863366,0
+FOUR.US,D,20240223,000000,73.94,75.8385,73.94,75.01,1262305,0
+FOUR.US,D,20240226,000000,74.95,75.48,72.58,72.79,1738839,0
+FOUR.US,D,20240227,000000,69.875,77.78,68,76.83,2812416,0
+FOUR.US,D,20240228,000000,76.19,87.87,75,85.9,7626772,0
+FOUR.US,D,20240229,000000,86.96,92.2999,81.75,82.22,6245183,0
+FOUR.US,D,20240301,000000,82.29,84.545,79.24,83.54,2935532,0
+FOUR.US,D,20240304,000000,83.07,83.07,80.07,81.02,1710548,0
+FOUR.US,D,20240305,000000,80.1,80.77,78.95,79.86,1055874,0
+FOUR.US,D,20240306,000000,80.82,82.66,79.871,80.9,874466,0
+FOUR.US,D,20240307,000000,81.34,81.46,78.9,81.19,1139493,0
+FOUR.US,D,20240308,000000,81.18,82.5813,79.94,82.16,1116537,0
+FOUR.US,D,20240311,000000,84.4,84.8998,81.65,84.44,1941243,0
+FOUR.US,D,20240312,000000,84.49,84.705,80.5411,83.29,1109108,0
+FOUR.US,D,20240313,000000,83.24,84.5,79.51,79.99,1429112,0
+FOUR.US,D,20240314,000000,79.96,80.45,75.43,76.3,1582161,0
+FOUR.US,D,20240315,000000,76,77.785,75.19,77.5,1297244,0
+FOUR.US,D,20240318,000000,70.14,73.65,69.77,72.31,5238625,0
+FOUR.US,D,20240319,000000,72.27,72.81,70.5,71.94,1865608,0
+FOUR.US,D,20240320,000000,72.22,72.562,70.57,71.76,1698695,0
+FOUR.US,D,20240321,000000,72.04,74,71.32,73.49,2150756,0
+FOUR.US,D,20240322,000000,73.1,73.1,67.62,68.3,2175238,0
+FOUR.US,D,20240325,000000,67.69,69.63,67.01,69.17,1041049,0
+FOUR.US,D,20240326,000000,69.81,69.81,66.2,67.45,2391639,0
+FOUR.US,D,20240327,000000,68.08,68.08,65.06,65.6,1999420,0
+FOUR.US,D,20240328,000000,65.93,67.94,65.3701,66.07,1374012,0
+FOUR.US,D,20240401,000000,66.22,66.64,64.35,64.85,986586,0
+FOUR.US,D,20240402,000000,64.29,68.025,64.15,67.11,2021759,0
+FOUR.US,D,20240403,000000,66.7,69.95,66.26,69.09,2667873,0
+FOUR.US,D,20240404,000000,69.52,70,65.64,65.8,1363845,0
+FOUR.US,D,20240405,000000,65.25,67.79,65.1301,67.46,1278745,0
+FOUR.US,D,20240408,000000,67.46,69.29,67.3,68.39,1211714,0
+FOUR.US,D,20240409,000000,68.77,69.77,68.22,69.61,996254,0
+FOUR.US,D,20240410,000000,67.99,69.31,66.3,67.05,1208322,0
+FOUR.US,D,20240411,000000,67.34,67.75,66.16,66.75,1395499,0
+FOUR.US,D,20240412,000000,66.15,66.8199,63.15,63.98,1474741,0
+FOUR.US,D,20240415,000000,63.58,64.77,61.63,61.92,1202965,0
+FOUR.US,D,20240416,000000,61.02,62.7,60.81,62.14,1021856,0
+FOUR.US,D,20240417,000000,62.5,63.41,61.76,62.48,1229247,0
+FOUR.US,D,20240418,000000,62.72,64.97,61.86,61.9,1362513,0
+FOUR.US,D,20240419,000000,62,62.4999,60.18,60.92,1768760,0
+FOUR.US,D,20240422,000000,61.57,61.77,60.5,61.02,1094987,0
+FOUR.US,D,20240423,000000,61.51,63.18,60.815,61.67,823083,0
+FOUR.US,D,20240424,000000,61.93,62.39,60.2687,60.99,901270,0
+FOUR.US,D,20240425,000000,60,60.2041,55.87,58.94,1909052,0
+FOUR.US,D,20240426,000000,59.28,59.94,58.33,59.07,1038614,0
+FOUR.US,D,20240429,000000,59.34,60.36,58.22,59.76,1618392,0
+FOUR.US,D,20240430,000000,59.22,59.6284,57.4,57.86,1164431,0
+FOUR.US,D,20240501,000000,57.53,59.37,56.79,57.89,1053692,0
+FOUR.US,D,20240502,000000,59.14,59.37,57.93,58.35,900549,0
+FOUR.US,D,20240503,000000,60,60.335,58.75,59.38,869064,0
+FOUR.US,D,20240506,000000,59.81,60.91,59.3,60.02,1100649,0
+FOUR.US,D,20240507,000000,60,60.78,59.55,59.63,1162105,0
+FOUR.US,D,20240508,000000,59.5,59.99,58.49,58.71,2008240,0
+FOUR.US,D,20240509,000000,56.53,62.52,56.1,61.03,4713007,0
+FOUR.US,D,20240510,000000,62.82,66.01,62.47,65.08,3371652,0
+FOUR.US,D,20240513,000000,65.47,67.23,64.5478,65.73,1697528,0
+FOUR.US,D,20240514,000000,66,68.5,64.93,65,2152727,0
+FOUR.US,D,20240515,000000,69.2,72.43,67.67,72.16,3945414,0
+FOUR.US,D,20240516,000000,71.68,71.76,68.8,68.83,1670561,0
+FOUR.US,D,20240517,000000,68.9,69.2111,67.52,67.62,912702,0
+FOUR.US,D,20240520,000000,67.85,69.305,67.81,68.82,890814,0
+FOUR.US,D,20240521,000000,68.23,68.75,67.01,67.84,869492,0
+FOUR.US,D,20240522,000000,67.63,68.8,66.23,66.6,1109718,0
+FOUR.US,D,20240523,000000,67.19,67.87,63.3,64.06,1464778,0
+FOUR.US,D,20240524,000000,65.65,68.56,65.29,68.29,1564450,0
+FOUR.US,D,20240528,000000,68.53,69.06,66.6,67.01,959230,0
+FOUR.US,D,20240529,000000,65.9,66.94,65.1,66.41,548246,0
+FOUR.US,D,20240530,000000,67.06,67.17,65.27,65.62,730039,0
+FOUR.US,D,20240531,000000,66.11,67.37,65.08,67.28,875318,0
+FOUR.US,D,20240603,000000,67.71,70.47,67.67,70.15,1439228,0
+FOUR.US,D,20240604,000000,69.26,72.23,69.16,70.54,1020184,0
+FOUR.US,D,20240605,000000,70.59,72.19,70.3601,70.8,1014370,0
+FOUR.US,D,20240606,000000,70.01,70.3205,68.3301,69.72,1149647,0
+FOUR.US,D,20240607,000000,72,73.94,71.05,72.53,2260407,0
+FOUR.US,D,20240610,000000,71.26,73.52,71.17,73.24,1138077,0
+FOUR.US,D,20240611,000000,73.03,73.98,71.97,73.35,1150176,0
+FOUR.US,D,20240612,000000,74.87,74.94,72.46,72.77,858368,0
+FOUR.US,D,20240613,000000,72.95,74.09,71.51,71.64,1392745,0
+FOUR.US,D,20240614,000000,71.2,72.44,68.29,69.72,1499609,0
+FOUR.US,D,20240617,000000,71.28,71.94,69.39,70.88,1115282,0
+FOUR.US,D,20240618,000000,70.12,70.5669,68.07,69.04,1286908,0
+FOUR.US,D,20240620,000000,68.99,71.5,68.8961,70.62,967444,0
+FOUR.US,D,20240621,000000,70.17,71.345,69.06,71.14,1448602,0
+FOUR.US,D,20240624,000000,70.92,71.7355,70.04,70.74,757168,0
+FOUR.US,D,20240625,000000,70.66,71.19,69.9,70.38,728852,0
+FOUR.US,D,20240626,000000,69.99,71.86,69.2901,71.75,907916,0
+FOUR.US,D,20240627,000000,71.49,73.631,71.04,73.32,949299,0
+FOUR.US,D,20240628,000000,73.46,74.45,72.64,73.35,2069688,0
+FOUR.US,D,20240701,000000,73.57,73.89,72.2,73.84,947596,0
+FOUR.US,D,20240702,000000,73.4,74.2,72.71,73.55,762251,0
+FOUR.US,D,20240703,000000,73.6,73.97,72.28,72.85,696518,0
+FOUR.US,D,20240705,000000,72.62,73.36,71.7826,73.18,957805,0
+FOUR.US,D,20240708,000000,73.47,75.28,73.05,73.36,1099039,0
+FOUR.US,D,20240709,000000,73.37,73.39,71.71,72.13,681654,0
+FOUR.US,D,20240710,000000,72.09,72.33,67.42,67.43,2064851,0
+FOUR.US,D,20240711,000000,68.21,70.36,67.81,69.77,1135261,0
+FOUR.US,D,20240712,000000,70.3,70.7284,69.7,70.47,706423,0
+FOUR.US,D,20240715,000000,70.5,72.04,69.35,71.99,924866,0
+FOUR.US,D,20240716,000000,72.14,73.66,71.15,73.1,951516,0
+FOUR.US,D,20240717,000000,73.11,73.47,70.62,70.78,1169917,0
+FOUR.US,D,20240718,000000,71,71.4128,66.4201,66.71,1999860,0
+FOUR.US,D,20240719,000000,66.7,67.12,65.22,66.33,2364134,0
+FOUR.US,D,20240722,000000,67.31,69.13,66.13,68.88,1265654,0
+FOUR.US,D,20240723,000000,68.9,69.85,68.15,69.02,935570,0
+FOUR.US,D,20240724,000000,68.23,68.95,66.2647,66.3,1222655,0
+FOUR.US,D,20240725,000000,66.42,68.98,65.72,68.46,947877,0
+FOUR.US,D,20240726,000000,69.44,70.07,68.53,69.53,733468,0
+FOUR.US,D,20240729,000000,70,70.015,67.96,69.36,934156,0
+FOUR.US,D,20240730,000000,69.3,70,67.37,68.92,799476,0
+FOUR.US,D,20240731,000000,69.02,70.22,68.5,68.79,853185,0
+FOUR.US,D,20240801,000000,68,68.78,64.05,65.02,1348178,0
+FOUR.US,D,20240802,000000,63,63.05,61.18,62.71,1745089,0
+FOUR.US,D,20240805,000000,57.91,62,57.45,61.26,1578095,0
+FOUR.US,D,20240806,000000,61.81,63.2,61.09,62.51,1025756,0
+FOUR.US,D,20240807,000000,64,65.64,63.41,63.53,2451100,0
+FOUR.US,D,20240808,000000,67.77,72.13,67.09,70.7,5625549,0
+FOUR.US,D,20240809,000000,71.13,72.22,68.92,71.38,2152439,0
+FOUR.US,D,20240812,000000,71.52,73.5,70.72,72.97,2169899,0
+FOUR.US,D,20240813,000000,73.89,77.7,73.2701,76.03,2557298,0
+FOUR.US,D,20240814,000000,76.79,81.3,76.51,80.17,5136530,0
+FOUR.US,D,20240815,000000,81.53,83.64,80.935,81.87,2699950,0
+FOUR.US,D,20240816,000000,82,82.7499,80.13,81.49,1996350,0
+FOUR.US,D,20240819,000000,81.82,81.99,78.81,81.67,2340605,0
+FOUR.US,D,20240820,000000,81.77,81.77,78.54,79.16,2102361,0
+FOUR.US,D,20240821,000000,79.36,79.78,78.135,78.92,926941,0
+FOUR.US,D,20240822,000000,78.98,80.38,78.42,79.13,1664749,0
+FOUR.US,D,20240823,000000,80,81.23,79.04,81.13,798707,0
+FOUR.US,D,20240826,000000,81.85,84.26,80.29,81.15,1570563,0
+FOUR.US,D,20240827,000000,80.53,81.4399,79.8,81.23,837688,0
+FOUR.US,D,20240828,000000,80.99,81.67,79.29,79.99,975711,0
+FOUR.US,D,20240829,000000,80.62,82.73,80.535,82.32,1344939,0
+FOUR.US,D,20240830,000000,83.43,84.2,81.36,83.1,1026976,0
+FOUR.US,D,20240903,000000,82.49,82.66,78.77,79.18,1063692,0
+FOUR.US,D,20240904,000000,79.68,80.9917,76.81,77.3,1470694,0
+FOUR.US,D,20240905,000000,77.3,78.02,76.1,77.5,1141267,0
+FOUR.US,D,20240906,000000,77.55,78.58,74.88,75.71,1085182,0
+FOUR.US,D,20240909,000000,76.76,77.0383,75.1,76.12,693424,0
+FOUR.US,D,20240910,000000,76.28,76.35,73.87,75.91,810772,0
+FOUR.US,D,20240911,000000,75.79,77.9,74.02,77.58,667206,0
+FOUR.US,D,20240912,000000,77.78,80.47,77.7635,80.4,846467,0
+FOUR.US,D,20240913,000000,80.88,85.08,80.8,82.92,1482711,0
+FOUR.US,D,20240916,000000,82.5,84.6099,82,83.35,776913,0
+FOUR.US,D,20240917,000000,84.12,84.2,82.7,83.94,830457,0
+FOUR.US,D,20240918,000000,84.22,84.92,82.4,83.58,1004280,0
+FOUR.US,D,20240919,000000,85.92,87.04,84.51,85.89,1672517,0
+FOUR.US,D,20240920,000000,86.4,87.44,85.56,86.9,1397227,0
+FOUR.US,D,20240923,000000,87.6,87.96,85.42,86.52,1157757,0
+FOUR.US,D,20240924,000000,86.52,87.75,86.0001,86.99,882126,0
+FOUR.US,D,20240925,000000,86.95,87.29,85.06,85.75,852431,0
+FOUR.US,D,20240926,000000,86.93,87,83.81,85.98,664069,0
+FOUR.US,D,20240927,000000,86.88,87.94,85.2397,87.85,811199,0
+FOUR.US,D,20240930,000000,87.48,89.81,87.355,88.6,1149549,0
+FOUR.US,D,20241001,000000,89.33,89.7,86.19,88.26,1066050,0
+FOUR.US,D,20241002,000000,87.74,89.25,87.5,88.91,547610,0
+FOUR.US,D,20241003,000000,88.28,89.78,87.7,89.21,1351918,0
+FOUR.US,D,20241004,000000,90,92.065,89.63,91.55,1405383,0
+FOUR.US,D,20241007,000000,91.26,92.14,90.3,90.8,646266,0
+FOUR.US,D,20241008,000000,90.67,92.5586,89.62,91.94,1165925,0
+FOUR.US,D,20241009,000000,93,94,91.45,93.51,797494,0
+FOUR.US,D,20241010,000000,92.39,94.43,92.09,93.16,1624927,0
+FOUR.US,D,20241011,000000,92.93,96.45,92.375,96.4,809016,0
+FOUR.US,D,20241014,000000,96.9,96.9,93.74,94.15,1018673,0
+FOUR.US,D,20241015,000000,93.91,95.205,92.08,94.13,891881,0
+FOUR.US,D,20241016,000000,94.31,95.4237,92.94,95.24,1280880,0
+FOUR.US,D,20241017,000000,95.36,95.69,94.0321,94.72,604300,0
+FOUR.US,D,20241018,000000,94.78,96.96,94.03,95.71,750910,0
+FOUR.US,D,20241021,000000,94.94,95.2917,93.83,94.59,838535,0
+FOUR.US,D,20241022,000000,93.64,94.39,92.39,92.94,677980,0
+FOUR.US,D,20241023,000000,92.81,94.325,92.26,93.25,595999,0
+FOUR.US,D,20241024,000000,92.98,94.31,91.55,93.74,539445,0
+FOUR.US,D,20241025,000000,93.96,94.37,92.52,93.9,499189,0
+FOUR.US,D,20241028,000000,95,95.38,91.102,92,1156638,0
+FOUR.US,D,20241029,000000,90.29,92,89.2104,90.66,1281195,0
+FOUR.US,D,20241030,000000,90.36,92.125,90.165,91.13,727270,0
+FOUR.US,D,20241031,000000,91,92,90.18,90.44,776895,0
+FOUR.US,D,20241101,000000,91.09,91.18,88.25,90.55,840857,0
+FOUR.US,D,20241104,000000,90.6,91.785,90.015,90.18,713260,0
+FOUR.US,D,20241105,000000,90,90.8,88.84,90.01,795063,0
+FOUR.US,D,20241106,000000,94,98.01,91.31,98,2295548,0
+FOUR.US,D,20241107,000000,97.5,99,96.85,97.54,1087588,0
+FOUR.US,D,20241108,000000,97.92,102.38,97.92,100.77,2465121,0
+FOUR.US,D,20241111,000000,102.2,106.31,101.02,104.91,2958068,0
+FOUR.US,D,20241112,000000,98,105.4194,95.8,99.12,4185182,0
+FOUR.US,D,20241113,000000,99.89,104.82,98.31,101.37,2251979,0
+FOUR.US,D,20241114,000000,99.55,100.78,97.5,98.78,1522012,0
+FOUR.US,D,20241115,000000,97.99,98.73,95.91,97.01,1268335,0
+FOUR.US,D,20241118,000000,103.29,104,100.19,100.62,4238410,0
+FOUR.US,D,20241119,000000,99.01,102.61,99.01,102.05,10891208,0
+FOUR.US,D,20241120,000000,101.075,103.1999,100.25,101.9,2534457,0
+FOUR.US,D,20241121,000000,101.93,109.76,101.5,109.28,3466430,0
+FOUR.US,D,20241122,000000,110,111.74,108.165,109.78,1145658,0
+FOUR.US,D,20241125,000000,111.58,112.93,110.35,111.34,1507766,0
+FOUR.US,D,20241126,000000,111.765,113.851,111.63,111.7,1185058,0
+FOUR.US,D,20241127,000000,111.5,115.08,111.5,114.95,1519483,0
+FOUR.US,D,20241129,000000,116.8446,116.8446,113.5,114.08,482488,0
+FOUR.US,D,20241202,000000,114,114.24,112.57,112.75,948192,0
+FOUR.US,D,20241203,000000,112.365,114.75,111.1,114.15,1578537,0
+FOUR.US,D,20241204,000000,114.625,116.5,99.3,99.96,7826193,0
+FOUR.US,D,20241205,000000,101.95,104.29,98.2,101.95,3509301,0
+FOUR.US,D,20241206,000000,101.565,104.2125,101.1641,103.71,1441919,0
+FOUR.US,D,20241209,000000,103.15,104.84,101.819,102.9,2325564,0
+FOUR.US,D,20241210,000000,102.5,102.67,97.83,98.52,2108701,0
+FOUR.US,D,20241211,000000,98.52,104.25,98.19,101.78,3194778,0
+FOUR.US,D,20241212,000000,101.265,102.9,99.7301,100.53,1285601,0
+FOUR.US,D,20241213,000000,100.965,102.77,100.3209,101.85,1471074,0
+FOUR.US,D,20241216,000000,101.5,104.6,99.71,103.74,1504983,0
+FOUR.US,D,20241217,000000,102.63,105.49,101.63,103.49,1260439,0
+FOUR.US,D,20241218,000000,104.355,105.71,97.1,99.13,2640462,0
+FOUR.US,D,20241219,000000,101.695,102.7,99.72,101.26,1481214,0
+FOUR.US,D,20241220,000000,100.63,104.89,100,103.52,2444195,0
+FOUR.US,D,20241223,000000,103.7154,105.3,102.78,104.35,1264263,0
+FOUR.US,D,20241224,000000,104.72,105.56,103.95,105.36,367142,0
+FOUR.US,D,20241226,000000,105.4,107.18,104.8,107.1,833460,0
+FOUR.US,D,20241227,000000,106.525,107.2,104.09,104.7,718865,0
+FOUR.US,D,20241230,000000,102.82,105.8,102.2,104.85,773274,0
+FOUR.US,D,20241231,000000,105.34,106.45,103.36,103.78,895021,0
+FOUR.US,D,20250102,000000,105.755,109.14,104.655,108.34,2498719,0
+FOUR.US,D,20250103,000000,108.78,109.66,106.71,109.14,1325773,0
+FOUR.US,D,20250106,000000,109.7,110.3473,106.36,106.59,1156546,0
+FOUR.US,D,20250107,000000,106.35,107.5,104,105.91,712007,0
+FOUR.US,D,20250108,000000,104.385,106.99,104.385,106.51,625753,0
+FOUR.US,D,20250110,000000,104.43,105.61,102.02,104.48,1022425,0
+FOUR.US,D,20250113,000000,102.28,103.25,100.85,102.34,873308,0
+FOUR.US,D,20250114,000000,103.91,104.6,101.315,102.15,806689,0
+FOUR.US,D,20250115,000000,104.99,105.88,101.25,101.84,956574,0
+FOUR.US,D,20250116,000000,102.15,108.6,102.145,107.15,1357586,0
+FOUR.US,D,20250117,000000,108.1,114.25,107.49,114.24,2192606,0
+FOUR.US,D,20250121,000000,115,117,110.35,116.13,2011944,0
+FOUR.US,D,20250122,000000,116.5,119.28,115.29,115.66,2408028,0
+FOUR.US,D,20250123,000000,114.855,117.53,114.11,117.5,909932,0
+FOUR.US,D,20250124,000000,117.8,117.93,115.01,116.76,1041567,0
+FOUR.US,D,20250127,000000,113.48,117.17,112.93,114.71,982981,0
+FOUR.US,D,20250128,000000,115.755,118.25,114.405,117.5,1211783,0
+FOUR.US,D,20250129,000000,117.4,117.98,115.895,117.04,1101269,0
+FOUR.US,D,20250130,000000,118.395,123.25,118.395,121.56,1632118,0
+FOUR.US,D,20250131,000000,122.84,123,119.28,119.85,859561,0
+FOUR.US,D,20250203,000000,111.92,120.26,111.92,119.22,1115471,0
+FOUR.US,D,20250204,000000,119.58,119.585,116.58,118.17,1040994,0
+FOUR.US,D,20250205,000000,119.03,120.65,117.84,120.25,849332,0
+FOUR.US,D,20250206,000000,121.585,122,119.1373,120.07,768838,0
+FOUR.US,D,20250207,000000,121.6,122.4,119.995,121.03,1057543,0
+FOUR.US,D,20250210,000000,121.515,123.12,119.56,122.42,858544,0
+FOUR.US,D,20250211,000000,121.07,121.375,115.84,117.39,942508,0
+FOUR.US,D,20250212,000000,117.05,117.915,116.46,116.82,1274710,0
+FOUR.US,D,20250213,000000,118.04,119.92,116.86,119.39,1450811,0
+FOUR.US,D,20250214,000000,119.475,121.34,117.86,121.28,1094749,0
+FOUR.US,D,20250218,000000,121.77,127.5,121.61,125.66,3610432,0
+FOUR.US,D,20250219,000000,115,116.12,102.75,103.7,9835330,0
+FOUR.US,D,20250220,000000,104.285,105.05,97.6501,98.89,5471646,0
+FOUR.US,D,20250221,000000,98.84,99.529,94.27,94.99,3892015,0
+FOUR.US,D,20250224,000000,94.25,98.43,92.01,96.99,3847415,0
+FOUR.US,D,20250225,000000,97.375,97.87,95.48,96.54,2549938,0
+FOUR.US,D,20250226,000000,97.66,100.61,95.7,96.45,2658464,0
+FOUR.US,D,20250227,000000,96.62,99.975,94.62,97.5,2035133,0
+FOUR.US,D,20250228,000000,95.565,99.54,95.48,98.75,2224512,0
+FOUR.US,D,20250303,000000,98.75,100.16,95.76,96.21,1799406,0
+FOUR.US,D,20250304,000000,94.7,95.59,90.38,93.6,1908127,0
+FOUR.US,D,20250305,000000,93.435,95.17,91.795,94.63,1314243,0
+FOUR.US,D,20250306,000000,92.05,93.29,88.7975,89.18,2139519,0
+FOUR.US,D,20250307,000000,88.86,91,86.555,89.74,1993487,0
+FOUR.US,D,20250310,000000,88.59,91.52,87.37,89.22,1899243,0
+FOUR.US,D,20250311,000000,89.22,90.98,87.7838,88.88,1739695,0
+FOUR.US,D,20250312,000000,91.28,92.7,88.29,90.33,1379856,0
+FOUR.US,D,20250313,000000,90.495,90.495,82.13,84.27,2964320,0
+FOUR.US,D,20250314,000000,85.755,86.5036,83.96,84.5,2471282,0
+FOUR.US,D,20250317,000000,83.97,87.56,83.8082,87.2,1859963,0
+FOUR.US,D,20250318,000000,86.475,87.19,84.285,86.07,1760011,0
+FOUR.US,D,20250319,000000,86.515,89.17,85.8977,88.25,1645036,0
+FOUR.US,D,20250320,000000,87.68,88.9215,87.05,87.48,857918,0
+FOUR.US,D,20250321,000000,87.08,89.34,87.05,88.56,1268749,0
+FOUR.US,D,20250324,000000,90.6,90.6,86.95,88.15,1357182,0
+FOUR.US,D,20250325,000000,88.525,89.21,85.83,86.69,2018150,0
+FOUR.US,D,20250326,000000,87.315,87.49,85.57,86.19,976917,0
+FOUR.US,D,20250327,000000,85.75,87.375,84.18,86.48,1258371,0
+FOUR.US,D,20250328,000000,86.24,86.44,83.63,84.58,1283493,0
+FOUR.US,D,20250331,000000,81.69,82.53,80.05,81.71,1674936,0
+FOUR.US,D,20250401,000000,81.39,84.69,81.355,83.68,1886074,0
+FOUR.US,D,20250402,000000,81.5,85.92,81.4,85.82,1408174,0
+FOUR.US,D,20250403,000000,80.23,81.47,76.5,79.29,3044431,0
+FOUR.US,D,20250404,000000,77.05,77.47,70.64,72.5,4270712,0
+FOUR.US,D,20250407,000000,69.76,76.74,68.09,74.75,3405082,0
+FOUR.US,D,20250408,000000,78,79.71,72.31,73.57,2546565,0
+FOUR.US,D,20250409,000000,73,83.84,72.58,83.36,2867559,0
+FOUR.US,D,20250410,000000,79.39,80.66,76.06,78.85,1352389,0
+FOUR.US,D,20250411,000000,79.24,79.24,76.5253,78.09,1197486,0
+FOUR.US,D,20250414,000000,80.86,80.86,76.35,76.5,1448030,0
+FOUR.US,D,20250415,000000,76.67,78.73,76.67,78.07,958488,0
+FOUR.US,D,20250416,000000,77.16,79.35,76.01,77.44,1052409,0
+FOUR.US,D,20250417,000000,77.715,77.74,75.81,76.74,868297,0
+FOUR.US,D,20250421,000000,75.94,76.25,74.23,74.93,1113969,0
+FOUR.US,D,20250422,000000,75.635,77.3175,74.9,77,717764,0
+FOUR.US,D,20250423,000000,79.005,81.85,79.005,80.22,1544802,0
+FOUR.US,D,20250424,000000,79.95,81.15,78.34,80.63,1852719,0
+FOUR.US,D,20250425,000000,81,81.13,79.42,80.28,1361552,0
+FOUR.US,D,20250428,000000,81.04,82.7499,79.13,79.66,1874891,0
+FOUR.US,D,20250429,000000,88,90.645,86,89.86,4277207,0
+FOUR.US,D,20250430,000000,84.65,85.35,80.84,81.8,9147593,0
+FOUR.US,D,20250501,000000,82,82.4,80.055,81.73,8973414,0
+FOUR.US,D,20250502,000000,82.285,83,80.75,82.36,3125981,0
+FOUR.US,D,20250505,000000,81.42,84.06,81.03,82.64,2877958,0
+FOUR.US,D,20250506,000000,81.75,83.5,80.89,82.93,1372143,0
+FOUR.US,D,20250507,000000,83.04,83.82,81.7825,83.26,1172493,0
+FOUR.US,D,20250508,000000,83.59,87,83.59,85.43,2643868,0
+FOUR.US,D,20250509,000000,86.38,87.33,84.97,85.53,1222031,0
+FOUR.US,D,20250512,000000,89.27,91.41,88.43,90.07,2279736,0
+FOUR.US,D,20250513,000000,90.39,93.63,90.39,92.1,1605272,0
+FOUR.US,D,20250514,000000,92.125,92.92,91.14,92.14,1052703,0
+FOUR.US,D,20250515,000000,91.08,91.8,88.01,89,1873154,0
+FOUR.US,D,20250516,000000,89.5,91.66,89.36,90.7,1151257,0
+FOUR.US,D,20250519,000000,88.77,90.68,88.55,89.99,780299,0
+FOUR.US,D,20250520,000000,89.91,91.24,89,90.26,1228179,0
+FOUR.US,D,20250521,000000,89.45,90.29,87.17,87.34,1015296,0
+FOUR.US,D,20250522,000000,87.138,87.98,86.97,87.54,926976,0
+FOUR.US,D,20250523,000000,85.3802,90.0509,85.33,89.09,1109902,0
+FOUR.US,D,20250527,000000,90.765,91.24,89.81,90.98,1102471,0
+FOUR.US,D,20250528,000000,91.205,91.5,89.51,90.67,697321,0
+FOUR.US,D,20250529,000000,91.4,93.12,91.13,92.59,1705397,0
+FOUR.US,D,20250530,000000,92.21,95.37,91.74,94.79,3035111,0
+FOUR.US,D,20250602,000000,94.805,97.43,94,94.91,2458981,0
+FOUR.US,D,20250603,000000,94.77,95.71,92.08,95.18,1477864,0
+FOUR.US,D,20250604,000000,95.2,96.4804,92.11,94.15,1699186,0
+FOUR.US,D,20250605,000000,94.275,97.19,93.21,94.19,2172928,0
+FOUR.US,D,20250606,000000,95.235,95.64,93.1316,94.4,1104140,0
+FOUR.US,D,20250609,000000,95.1,96.48,94,95.61,1425501,0
+FOUR.US,D,20250610,000000,95.495,96.205,94.86,94.99,1021115,0
+FOUR.US,D,20250611,000000,95.625,95.82,94.125,95.53,903477,0
+FOUR.US,D,20250612,000000,94.615,95.68,93,93.31,761301,0
+FOUR.US,D,20250613,000000,91.63,92.73,87.91,88.72,1798368,0
+FOUR.US,D,20250616,000000,89.655,92.59,89.495,91.48,1031648,0
+FOUR.US,D,20250617,000000,90.96,94.22,90.41,92.03,1378844,0
+FOUR.US,D,20250618,000000,92.07,93.75,91.3,91.82,1119117,0
+FOUR.US,D,20250620,000000,92.34,93.15,91.07,92.25,1278813,0
+FOUR.US,D,20250623,000000,91.86,94.1099,91.15,93.55,1080251,0
+FOUR.US,D,20250624,000000,95.315,98.12,94.94,97.14,1550011,0
+FOUR.US,D,20250625,000000,97.475,97.91,95.34,96.45,919856,0
+FOUR.US,D,20250626,000000,97.4862,99.1,96.6201,98.04,1329049,0
+FOUR.US,D,20250627,000000,98.625,99.4375,97.47,98.22,1223647,0
+FOUR.US,D,20250630,000000,99.01,100.53,98.86,99.11,862245,0
+FOUR.US,D,20250701,000000,98.74,99.27,96.36,97.68,1183538,0
+FOUR.US,D,20250702,000000,98.065,98.87,97.2594,98.54,1290788,0
+FOUR.US,D,20250703,000000,99.05,103.68,98.54,101.8,1163430,0
+FOUR.US,D,20250707,000000,101.4,103.27,100.7208,103.27,1702857,0
+FOUR.US,D,20250708,000000,103.61,105.48,102.11,102.56,979484,0
+FOUR.US,D,20250709,000000,103.47,104.72,101.805,104.54,2234606,0
+FOUR.US,D,20250710,000000,104.0601,105.1199,102.81,103.64,1147411,0
+FOUR.US,D,20250711,000000,103.55,103.55,100.21,100.93,972478,0
+FOUR.US,D,20250714,000000,101.65,104.06,100.64,103.26,990066,0
+FOUR.US,D,20250715,000000,103.39,104.22,101.96,102.26,1139768,0
+FOUR.US,D,20250716,000000,103.16,103.539,101.09,103.32,1047991,0
+FOUR.US,D,20250717,000000,103.89,107.04,102.93,106.11,1452198,0
+FOUR.US,D,20250718,000000,106.73,107.11,105.3001,106.56,789934,0
+FOUR.US,D,20250721,000000,107.5,108.5,105.79,105.86,1139671,0
+FOUR.US,D,20250722,000000,106.125,107.47,104.31,106.79,1141177,0
+FOUR.US,D,20250723,000000,106.75,107.28,104.65,106.7,1255672,0
+FOUR.US,D,20250724,000000,106.03,107,103.8601,104.8,953978,0
+FOUR.US,D,20250725,000000,104.9,106.92,104.0201,106.81,1057791,0
+FOUR.US,D,20250728,000000,107,107.1,105.67,106.36,1010394,0
+FOUR.US,D,20250729,000000,106,107.155,103.91,104.65,744126,0
+FOUR.US,D,20250730,000000,105.435,105.61,103.445,104.07,898372,0
+FOUR.US,D,20250731,000000,104.29,104.75,102.44,103,1285058,0
+FOUR.US,D,20250801,000000,100.42,102.835,98.75,101.94,1096923,0
+FOUR.US,D,20250804,000000,102.61,103.3,101.06,102.2,2211043,0
+FOUR.US,D,20250805,000000,93.885,94.27,83.1,86.43,12672927,0
+FOUR.US,D,20250806,000000,87.325,87.4,81.695,82.2,5204809,0
+FOUR.US,D,20250807,000000,83.5,85.45,81.72,83.32,2957347,0
+FOUR.US,D,20250808,000000,84.22,84.289,81.01,81.61,2384777,0
+FOUR.US,D,20250811,000000,82.73,84.34,82.3736,82.98,2717370,0
+FOUR.US,D,20250812,000000,86.38,87.97,84.89,86.98,2460946,0
+FOUR.US,D,20250813,000000,88.2,90.36,86.9,90.09,2274018,0
+FOUR.US,D,20250814,000000,89.59,89.9,86.86,89.11,1289273,0
+FOUR.US,D,20250815,000000,89.92,92.0599,89.42,90.85,2311949,0
+FOUR.US,D,20250818,000000,90.65,91.64,89.6701,90.18,2322176,0
+FOUR.US,D,20250819,000000,90.18,92.42,89.7,90.25,1613602,0
+FOUR.US,D,20250820,000000,89.67,90.775,88.56,90.5,1887402,0
+FOUR.US,D,20250821,000000,89.85,89.86,88.02,88.75,1174084,0
+FOUR.US,D,20250822,000000,88.97,92.79,88.82,91.13,1183721,0
+FOUR.US,D,20250825,000000,91.16,91.98,90.07,90.44,1300396,0
+FOUR.US,D,20250826,000000,90.47,91.2,88.93,89.47,1320310,0
+FOUR.US,D,20250827,000000,89.36,90.55,89.055,90.31,1012287,0
+FOUR.US,D,20250828,000000,90.655,92.47,90.32,91.53,993194,0
+FOUR.US,D,20250829,000000,92.055,92.055,90,90.43,1293895,0
+FOUR.US,D,20250902,000000,88.59,89.56,87.5,89.14,1065668,0
+FOUR.US,D,20250903,000000,88.64,89.39,87.815,88.3,1362307,0
+FOUR.US,D,20250904,000000,88.655,88.655,86.35,87.52,1348471,0
+FOUR.US,D,20250905,000000,87.975,89.55,86.88,87.59,1403260,0
+FOUR.US,D,20250908,000000,87.65,88.85,85.75,87.31,1316587,0
+FOUR.US,D,20250909,000000,87.525,88.22,86.53,87.25,1020756,0
+FOUR.US,D,20250910,000000,86.81,87.365,85.2519,85.6,1511331,0
+FOUR.US,D,20250911,000000,85.745,87.325,85.405,86.93,1150062,0
+FOUR.US,D,20250912,000000,86.83,88.51,86.08,87.4,1315750,0
+FOUR.US,D,20250915,000000,87.8,87.9199,85.6,85.96,1386095,0
+FOUR.US,D,20250916,000000,85.0816,86.54,84.75,86.32,1036527,0
+FOUR.US,D,20250917,000000,86.7,88.5,85.79,86.82,1233047,0
+FOUR.US,D,20250918,000000,87.575,87.75,86.07,86.3,1355771,0
+FOUR.US,D,20250919,000000,86.96,87.6899,85.845,86.89,1994121,0
+FOUR.US,D,20250922,000000,86.68,87.0331,82.26,85.68,2619485,0
+FOUR.US,D,20250923,000000,85.86,86.73,83.72,83.78,1754107,0
+FOUR.US,D,20250924,000000,84.27,85,80.12,80.93,3253718,0
+FOUR.US,D,20250925,000000,80.555,80.81,78.75,79.78,4374701,0
+FOUR.US,D,20250926,000000,80.1,80.3554,78.55,79.12,1826233,0
+FOUR.US,D,20250929,000000,80.475,80.475,78.25,79.02,2395730,0
+FOUR.US,D,20250930,000000,79.145,79.62,74.87,77.4,4328688,0
+FOUR.US,D,20251001,000000,76.76,77.7,75.82,76.89,1596167,0
+FOUR.US,D,20251002,000000,77,79.08,76.16,78.8,2140350,0
+FOUR.US,D,20251003,000000,78.31,78.4,76.5,76.86,2257052,0
+FOUR.US,D,20251006,000000,77.83,79.14,76.663,78.66,1652554,0
+FOUR.US,D,20251007,000000,78.99,79.79,77.023,78.1,2003433,0
+FOUR.US,D,20251008,000000,79.45,80.98,78.52,79.5,1671310,0
+FOUR.US,D,20251009,000000,79.5,80,76.17,79.37,2293014,0
+FOUR.US,D,20251010,000000,79.685,79.93,77.03,77.23,1827358,0
+FOUR.US,D,20251013,000000,78.015,78.61,76.23,76.49,1512833,0
+FOUR.US,D,20251014,000000,75.7,78.22,75.27,77.78,1874719,0
+FOUR.US,D,20251015,000000,77.8,78.1283,74.9,75.51,2320392,0
+FOUR.US,D,20251016,000000,75.57,76.09,73.5,74.08,2414111,0
+FOUR.US,D,20251017,000000,73.69,75.68,73.69,73.88,1492446,0
+FOUR.US,D,20251020,000000,74.485,76.28,74.485,75.93,1151855,0
+FOUR.US,D,20251021,000000,75.32,77.01,75.32,76.91,1640283,0
+FOUR.US,D,20251022,000000,76.02,76.465,74.98,75.39,1833227,0
+FOUR.US,D,20251023,000000,75.63,76.3076,75,75.99,1189148,0
+FOUR.US,D,20251024,000000,76.715,77.26,76.15,76.26,923838,0
+FOUR.US,D,20251027,000000,77.43,77.5,76.1401,76.76,1228817,0
+FOUR.US,D,20251028,000000,76.855,76.855,74.2,75.15,2018759,0
+FOUR.US,D,20251029,000000,72.2323,72.945,69.31,70.01,6657679,0
+FOUR.US,D,20251030,000000,69.65,70,66.11,66.31,4201606,0
+FOUR.US,D,20251031,000000,66.835,69.43,66.48,69.1,2289383,0
+FOUR.US,D,20251103,000000,69.01,69.365,67.15,68.38,2021283,0
+FOUR.US,D,20251104,000000,67.5,68.13,66.68,66.74,2692967,0
+FOUR.US,D,20251105,000000,67.13,68.04,66.78,67.16,2985679,0
+FOUR.US,D,20251106,000000,71.88,76.09,66.76,66.82,5559024,0
+FOUR.US,D,20251107,000000,66.59,66.82,61.23,66.15,4253482,0
+FOUR.US,D,20251110,000000,66.75,71.07,66.75,70.93,3753675,0
+FOUR.US,D,20251111,000000,70.98,71.97,70.65,71.4,2883273,0
+FOUR.US,D,20251112,000000,71.635,73.84,71.5,73.18,3767695,0
+FOUR.US,D,20251113,000000,72.66,74.99,71.93,72.26,3611939,0
+FOUR.US,D,20251114,000000,70.9,72.54,69.8,69.88,2116220,0
+FOUR.US,D,20251117,000000,69.475,69.9252,67.06,67.65,1878478,0
+FOUR.US,D,20251118,000000,67.05,68.28,64.78,66.12,2563581,0
+FOUR.US,D,20251119,000000,66.865,67.13,65,65.58,2172159,0
+FOUR.US,D,20251120,000000,66.5,67.74,65.28,65.6,2213914,0
+FOUR.US,D,20251121,000000,66.17,70.08,66.06,69.01,1917199,0
+FOUR.US,D,20251124,000000,69.615,70.49,68.665,69.62,2009828,0
+FOUR.US,D,20251125,000000,69.95,70.699,68.75,70.15,1005843,0
+FOUR.US,D,20251126,000000,70.42,71.29,70.05,70.17,880162,0
+FOUR.US,D,20251128,000000,73.06,75.345,72.3,73.78,1252600,0
+FOUR.US,D,20251201,000000,73.39,75.08,72.75,72.95,1465855,0
+FOUR.US,D,20251202,000000,73.175,73.78,70.72,70.79,2083835,0
+FOUR.US,D,20251203,000000,71.25,73.25,69.63,70.09,1935511,0
+FOUR.US,D,20251204,000000,70.2,70.35,68.415,69.36,1672090,0
+FOUR.US,D,20251205,000000,69.05,71.57,68.81,68.88,1251058,0
+FOUR.US,D,20251208,000000,68.88,68.88,66.59,66.79,1780587,0
+FOUR.US,D,20251209,000000,66.5,68.15,66.09,66.9,1504077,0
+FOUR.US,D,20251210,000000,66.95,69.04,66.45,68.82,1340298,0
+FOUR.US,D,20251211,000000,69,70.35,68.36,68.99,1446798,0
+FOUR.US,D,20251212,000000,69.285,70.74,68.6,68.75,1186567,0
+FOUR.US,D,20251215,000000,69.085,69.085,65.67,66.12,1736494,0
+FOUR.US,D,20251216,000000,66.2,66.5,64.5,65.62,1998371,0
+FOUR.US,D,20251217,000000,65.675,67.63,64.46,64.53,1386679,0
+FOUR.US,D,20251218,000000,65.5,66.73,64.16,64.43,1298153,0
+FOUR.US,D,20251219,000000,64.59,64.71,63.8062,64.07,2204089,0
+FOUR.US,D,20251222,000000,64.3208,66.54,64.22,65,1644593,0
+FOUR.US,D,20251223,000000,65.36,66.16,64.25,64.78,1543776,0
+FOUR.US,D,20251224,000000,64.457,65.18,63.8334,65.1,805808,0
+FOUR.US,D,20251226,000000,65.02,65.82,64.3801,65.23,897077,0
+FOUR.US,D,20251229,000000,64.93,65.56,63.9,65.55,1681628,0
+FOUR.US,D,20251230,000000,65.415,66.249,64.3,64.43,1476252,0
+FOUR.US,D,20251231,000000,64.11,64.2,62.83,62.97,1480758,0
+FOUR.US,D,20260102,000000,63.31,63.505,61.417,62.68,2325540,0
+FOUR.US,D,20260105,000000,62.6,65.5,62.4,63.96,2366609,0
+FOUR.US,D,20260106,000000,63.835,66.11,63.57,65.88,1196674,0
+FOUR.US,D,20260107,000000,66.04,66.69,64.25,65.59,1507604,0
+FOUR.US,D,20260108,000000,64.99,67.065,63.74,66.09,2838261,0
+FOUR.US,D,20260109,000000,66.705,67.19,63.6,66.88,2199410,0
+FOUR.US,D,20260112,000000,66.295,67.11,64.58,65.62,1765972,0
+FOUR.US,D,20260113,000000,65.175,66.3275,63.01,65.51,2601447,0
+FOUR.US,D,20260114,000000,65.42,68.57,64.62,67.11,2447653,0
+FOUR.US,D,20260115,000000,67.5,67.8076,65.7,65.91,1608559,0
+FOUR.US,D,20260116,000000,63.92,65.75,63.29,64.41,1703251,0
+FOUR.US,D,20260120,000000,62.42,64.08,61.8,62.04,1578369,0
+FOUR.US,D,20260121,000000,63.385,65.09,63,64,2235318,0
+FOUR.US,D,20260122,000000,64.71,66.87,64.71,66,1947508,0
+FOUR.US,D,20260123,000000,65.57,66.84,64.99,66.21,1541998,0
+FOUR.US,D,20260126,000000,66.75,66.9175,63.03,64.2,1573087,0
+FOUR.US,D,20260127,000000,63.78,63.86,61.085,61.46,1842456,0
+FOUR.US,D,20260128,000000,61.5,61.57,59.81,59.98,2854338,0
+FOUR.US,D,20260129,000000,60.21,60.34,58.44,59.4,2588921,0
+FOUR.US,D,20260130,000000,59.345,60.37,58.76,59.04,1547953,0
+FOUR.US,D,20260202,000000,58.75,60.06,58.455,58.5,2710577,0
+FOUR.US,D,20260203,000000,57.01,57.04,52.65,54.12,4518173,0
+FOUR.US,D,20260204,000000,54.45,58.3,53.5001,58.21,4091920,0
+FOUR.US,D,20260205,000000,58.45,59.81,56.528,58.08,2238966,0
+FOUR.US,D,20260206,000000,58.76,60.23,58.485,59.28,1966552,0
+FOUR.US,D,20260209,000000,59.32,60.24,58.58,58.61,1231161,0
+FOUR.US,D,20260210,000000,59,61.6342,59,59.81,1190487,0
+FOUR.US,D,20260211,000000,60.02,60.255,57.7,58.74,2857140,0
+FOUR.US,D,20260212,000000,58.36,58.5,54.3,54.57,2518932,0
+FOUR.US,D,20260213,000000,55.045,57.2909,54.895,55.01,1885356,0
+FOUR.US,D,20260217,000000,54.27,56.49,53.88,56.26,1097895,0
+FOUR.US,D,20260218,000000,57.445,59.88,57.1052,59.14,1901497,0
diff --git a/daily/us/nyse stocks/1/fsk.us.txt b/daily/us/nyse stocks/1/fsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12ed2ba19381e8fbebcfd39f26b3d145c07eb87a
--- /dev/null
+++ b/daily/us/nyse stocks/1/fsk.us.txt	
@@ -0,0 +1,2979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSK.US,D,20140416,000000,14.7683,15.2132,14.5028,15.1393,5869578.6699467,0
+FSK.US,D,20140417,000000,15.1393,15.1393,14.9334,15.0761,2241640.5134558,0
+FSK.US,D,20140421,000000,15.0913,15.2132,15.0761,15.1969,2799926.4881385,0
+FSK.US,D,20140422,000000,15.1528,15.2132,15.1393,15.1817,1829776.8366107,0
+FSK.US,D,20140423,000000,15.1528,15.1969,15.123,15.1528,1333066.6675365,0
+FSK.US,D,20140424,000000,15.1528,15.1969,15.1393,15.1817,1258345.4278796,0
+FSK.US,D,20140425,000000,15.1699,15.1817,14.9632,15.0589,1336726.1170655,0
+FSK.US,D,20140428,000000,15.1085,15.1393,14.9632,15.0761,796411.66245871,0
+FSK.US,D,20140429,000000,15.0056,15.0913,14.9903,15.0345,1318986.1516223,0
+FSK.US,D,20140430,000000,14.9632,15.0191,14.9018,15.0191,1021920.3925489,0
+FSK.US,D,20140501,000000,14.9334,15.0589,14.8865,14.9334,1231636.8751105,0
+FSK.US,D,20140502,000000,14.9018,15.0191,14.8865,15.0056,1042579.7190302,0
+FSK.US,D,20140505,000000,15.0273,15.2484,15.0128,15.1898,1449735.8569567,0
+FSK.US,D,20140506,000000,15.2186,15.262,15.1004,15.1618,1173265.1651841,0
+FSK.US,D,20140507,000000,15.1166,15.1474,15.0128,15.0859,1097381.7206966,0
+FSK.US,D,20140508,000000,15.0859,15.1789,14.9813,14.9957,929427.05785867,0
+FSK.US,D,20140509,000000,15.0372,15.1618,14.9813,15.1166,793686.1868785,0
+FSK.US,D,20140512,000000,15.1618,15.1618,14.9957,15.0859,785246.07591508,0
+FSK.US,D,20140513,000000,15.0859,15.1004,14.9659,14.9813,1002027.7445641,0
+FSK.US,D,20140514,000000,14.9813,15.2331,14.9813,15.132,1226466.2269264,0
+FSK.US,D,20140515,000000,15.132,15.1789,14.9957,15.0859,862916.59036643,0
+FSK.US,D,20140516,000000,15.1004,15.1618,15.0372,15.1474,632589.52966719,0
+FSK.US,D,20140519,000000,15.1166,15.2927,15.1166,15.262,1247610.821011,0
+FSK.US,D,20140520,000000,15.262,15.2773,15.1789,15.262,882592.08663833,0
+FSK.US,D,20140521,000000,15.2484,15.3081,15.1898,15.2484,926338.18553444,0
+FSK.US,D,20140522,000000,15.1898,15.6068,15.1898,15.4118,2180675.1700607,0
+FSK.US,D,20140523,000000,15.3946,15.4118,15.3405,15.3946,858564.69277333,0
+FSK.US,D,20140527,000000,15.6726,15.6726,15.401,15.5544,1180694.8559325,0
+FSK.US,D,20140528,000000,15.5861,15.5861,15.4488,15.4488,986963.39844049,0
+FSK.US,D,20140529,000000,15.5237,15.716,15.4641,15.6285,1309940.0101132,0
+FSK.US,D,20140530,000000,15.5715,15.7312,15.5544,15.7042,899187.57392123,0
+FSK.US,D,20140602,000000,15.6726,15.7042,15.6112,15.6112,654594.9751851,0
+FSK.US,D,20140603,000000,15.6889,15.7312,15.6437,15.7042,1184778.6376352,0
+FSK.US,D,20140604,000000,15.7042,15.929,15.6889,15.8217,1372522.912186,0
+FSK.US,D,20140605,000000,15.8685,15.9587,15.8379,15.9434,1502415.0898378,0
+FSK.US,D,20140606,000000,15.929,16.021,15.8811,15.9587,1104724.9939266,0
+FSK.US,D,20140609,000000,15.975,16.1078,15.9146,15.929,2316944.5174034,0
+FSK.US,D,20140610,000000,15.9434,16.1078,15.9434,15.9895,1389634.6887455,0
+FSK.US,D,20140611,000000,16.021,16.021,15.373,15.7963,1786155.9323245,0
+FSK.US,D,20140612,000000,15.5544,15.7783,15.4335,15.4335,1156473.5766095,0
+FSK.US,D,20140613,000000,15.4488,15.5715,15.3134,15.4939,803205.40890497,0
+FSK.US,D,20140616,000000,15.5544,15.5861,15.299,15.3613,581370.53126356,0
+FSK.US,D,20140617,000000,15.4641,15.5715,15.373,15.539,1245166.7563241,0
+FSK.US,D,20140618,000000,15.6112,15.8811,15.4939,15.5996,1187924.0137215,0
+FSK.US,D,20140619,000000,15.5996,15.9895,15.5861,15.7657,1433540.3276756,0
+FSK.US,D,20140620,000000,15.8604,15.9651,15.391,15.391,2218548.2014566,0
+FSK.US,D,20140623,000000,15.6501,15.7241,15.3766,15.5454,1016176.9513262,0
+FSK.US,D,20140624,000000,15.5571,15.68,15.4678,15.6185,715022.97888249,0
+FSK.US,D,20140625,000000,15.5761,15.7403,15.5274,15.6501,544168.89751065,0
+FSK.US,D,20140626,000000,15.6501,15.7702,15.5571,15.7556,654693.57978941,0
+FSK.US,D,20140627,000000,15.8162,15.9498,15.7403,15.846,719180.99101766,0
+FSK.US,D,20140630,000000,15.8162,16.1176,15.7864,16.0716,1260510.2975071,0
+FSK.US,D,20140701,000000,16.1176,16.2079,15.8757,16.1176,1732387.6171281,0
+FSK.US,D,20140702,000000,16.1753,16.1916,15.9498,15.9651,930950.44359965,0
+FSK.US,D,20140703,000000,16.041,16.041,15.7403,15.7864,496548.41320643,0
+FSK.US,D,20140707,000000,15.8298,16.0544,15.7403,16.0265,786222.1507062,0
+FSK.US,D,20140708,000000,15.9651,16.0544,15.8604,15.9236,830752.6547693,0
+FSK.US,D,20140709,000000,15.8902,15.9967,15.7105,15.8902,911435.59527861,0
+FSK.US,D,20140710,000000,15.846,15.9841,15.8298,15.8757,481119.5624219,0
+FSK.US,D,20140711,000000,15.846,16.041,15.8298,15.9335,556587.53807103,0
+FSK.US,D,20140714,000000,16.012,16.0544,15.8604,15.8757,641663.36909885,0
+FSK.US,D,20140715,000000,15.8757,15.9967,15.7556,15.9498,641982.44916677,0
+FSK.US,D,20140716,000000,15.9236,15.9967,15.8604,15.9335,547907.00913976,0
+FSK.US,D,20140717,000000,15.9236,15.9841,15.8162,15.8757,591007.1924817,0
+FSK.US,D,20140718,000000,15.8902,15.9967,15.7864,15.9335,423056.96131139,0
+FSK.US,D,20140721,000000,15.9335,16.0716,15.8604,16.0265,642969.60312692,0
+FSK.US,D,20140722,000000,15.9967,16.0716,15.9651,16.041,510264.42445966,0
+FSK.US,D,20140723,000000,16.0915,16.1438,15.9895,16.0915,504721.51619634,0
+FSK.US,D,20140724,000000,16.0915,16.1258,16.0329,16.1095,414696.62036495,0
+FSK.US,D,20140725,000000,16.0329,16.1095,15.9895,16.0915,401268.66750638,0
+FSK.US,D,20140728,000000,16.1438,16.1844,16.0464,16.0626,780610.55159492,0
+FSK.US,D,20140729,000000,16.1556,16.1862,16.0464,16.1258,548847.63059001,0
+FSK.US,D,20140730,000000,16.1719,16.2034,15.9895,16.1719,680644.3173972,0
+FSK.US,D,20140731,000000,16.1438,16.1556,16.0193,16.0626,586492.43110392,0
+FSK.US,D,20140801,000000,16.0193,16.1719,15.8044,15.8487,923107.49984669,0
+FSK.US,D,20140804,000000,15.956,16.003,15.8641,15.956,424270.13031965,0
+FSK.US,D,20140805,000000,15.938,15.956,15.8325,15.8776,471211.46156263,0
+FSK.US,D,20140806,000000,15.8776,15.956,15.8325,15.8325,365171.62690529,0
+FSK.US,D,20140807,000000,15.9272,15.956,15.8044,15.8044,351872.1924074,0
+FSK.US,D,20140808,000000,15.8044,15.9272,15.5878,15.8487,454998.20561112,0
+FSK.US,D,20140811,000000,15.9092,15.956,15.7872,15.8946,528375.54206519,0
+FSK.US,D,20140812,000000,15.8776,15.956,15.7566,15.8162,699908.77649828,0
+FSK.US,D,20140813,000000,15.8487,16.0193,15.8325,15.9092,346963.01261232,0
+FSK.US,D,20140814,000000,15.938,16.0915,15.9272,15.9895,444174.96539038,0
+FSK.US,D,20140815,000000,16.1095,16.1095,15.6654,15.7258,1099606.4178369,0
+FSK.US,D,20140818,000000,16.003,16.077,15.8487,16.0329,506610.51451513,0
+FSK.US,D,20140819,000000,15.956,16.1095,15.8325,15.9895,1162131.7082308,0
+FSK.US,D,20140820,000000,15.956,16.0193,15.9272,15.9895,594441.73487952,0
+FSK.US,D,20140821,000000,16.0536,16.1339,16.0238,16.1004,664390.0685203,0
+FSK.US,D,20140822,000000,16.0698,16.1339,16.0238,16.1176,487539.94087202,0
+FSK.US,D,20140825,000000,16.0842,16.1637,16.0698,16.1492,662034.63718553,0
+FSK.US,D,20140826,000000,16.1004,16.2106,16.0842,16.2106,809836.29156657,0
+FSK.US,D,20140827,000000,16.1773,16.2106,16.1339,16.1773,527582.27356299,0
+FSK.US,D,20140828,000000,16.1492,16.1934,16.0698,16.1637,604345.40407118,0
+FSK.US,D,20140829,000000,16.2106,16.3036,16.1492,16.2251,829696.8099612,0
+FSK.US,D,20140902,000000,16.2251,16.3496,16.2106,16.318,1334665.3916268,0
+FSK.US,D,20140903,000000,16.318,16.3496,16.1492,16.2692,707678.59773566,0
+FSK.US,D,20140904,000000,16.2251,16.2873,16.0842,16.1637,639425.37695575,0
+FSK.US,D,20140905,000000,16.1934,16.3496,16.1637,16.2692,653898.09545341,0
+FSK.US,D,20140908,000000,16.2692,16.2873,16.1339,16.1637,409559.20968795,0
+FSK.US,D,20140909,000000,16.2106,16.2692,16.0842,16.1637,720092.80662843,0
+FSK.US,D,20140910,000000,16.1637,16.1934,16.0698,16.1004,485151.27203018,0
+FSK.US,D,20140911,000000,16.1339,16.1492,16.0698,16.1176,460997.57563827,0
+FSK.US,D,20140912,000000,16.0842,16.2106,16.0842,16.1773,479788.95422196,0
+FSK.US,D,20140915,000000,16.1773,16.2251,16.0698,16.1492,716632.78214185,0
+FSK.US,D,20140916,000000,16.2106,16.318,16.1492,16.2395,1392158.5234494,0
+FSK.US,D,20140917,000000,16.2548,16.3333,16.2548,16.3036,829441.98907362,0
+FSK.US,D,20140918,000000,16.318,16.3658,16.3036,16.3496,1024712.3431432,0
+FSK.US,D,20140919,000000,16.318,16.4723,16.2692,16.4263,1966555.8257285,0
+FSK.US,D,20140922,000000,16.448,16.4949,16.2611,16.2919,647083.29858599,0
+FSK.US,D,20140923,000000,16.2611,16.3568,16.2611,16.3081,592133.94397158,0
+FSK.US,D,20140924,000000,16.3397,16.4317,16.2774,16.4155,619949.3057263,0
+FSK.US,D,20140925,000000,16.448,16.4643,16.0896,16.2919,1062757.101659,0
+FSK.US,D,20140926,000000,16.3081,16.4949,16.3081,16.3992,844121.88803204,0
+FSK.US,D,20140929,000000,16.4317,16.7287,16.4317,16.7287,2708039.1839939,0
+FSK.US,D,20140930,000000,16.7097,16.9291,16.5726,16.7594,4085248.5846776,0
+FSK.US,D,20141001,000000,16.6809,16.7097,16.4949,16.5274,1322182.491886,0
+FSK.US,D,20141002,000000,16.4949,16.6339,16.2007,16.4643,1110241.3121842,0
+FSK.US,D,20141003,000000,16.5726,16.5726,16.2151,16.2611,744899.0660759,0
+FSK.US,D,20141006,000000,16.3568,16.448,16.2314,16.3234,446119.35955429,0
+FSK.US,D,20141007,000000,16.2774,16.3081,16.1827,16.2151,479564.04709076,0
+FSK.US,D,20141008,000000,16.2151,16.2919,16.0896,16.2919,588883.31577957,0
+FSK.US,D,20141009,000000,16.3234,16.3234,16.0896,16.1529,638359.56089553,0
+FSK.US,D,20141010,000000,16.0743,16.1051,15.5905,15.6718,1217304.8620594,0
+FSK.US,D,20141013,000000,15.7467,15.9326,15.6239,15.7467,712375.05748546,0
+FSK.US,D,20141014,000000,15.8261,15.9967,15.6871,15.8567,543825.44327088,0
+FSK.US,D,20141015,000000,15.7936,15.9217,15.5905,15.8424,702770.52585748,0
+FSK.US,D,20141016,000000,15.6871,16.012,15.6546,16.012,833167.91361679,0
+FSK.US,D,20141017,000000,16.058,16.4949,16.012,16.0896,1152079.5781742,0
+FSK.US,D,20141020,000000,16.1051,16.4643,16.058,16.4155,1177368.8893912,0
+FSK.US,D,20141021,000000,16.4643,16.6041,16.4155,16.4949,760186.10349691,0
+FSK.US,D,20141022,000000,16.4949,16.6041,16.3992,16.5446,655914.504216,0
+FSK.US,D,20141023,000000,16.5951,16.7684,16.5166,16.5951,573268.33495542,0
+FSK.US,D,20141024,000000,16.5346,16.6131,16.4055,16.5346,494317.06856474,0
+FSK.US,D,20141027,000000,16.5346,16.6131,16.4841,16.5951,441358.64062416,0
+FSK.US,D,20141028,000000,16.5951,16.6745,16.5473,16.6258,531132.03931867,0
+FSK.US,D,20141029,000000,16.7702,16.7702,16.4823,16.6131,594211.2881638,0
+FSK.US,D,20141030,000000,16.5635,16.7702,16.5473,16.6881,423328.4009525,0
+FSK.US,D,20141031,000000,16.7214,16.8162,16.5311,16.7702,615117.68011441,0
+FSK.US,D,20141103,000000,16.6574,16.7214,16.4019,16.4353,616526.95041441,0
+FSK.US,D,20141104,000000,16.4994,16.6421,16.4526,16.5311,487705.02049049,0
+FSK.US,D,20141105,000000,16.5473,16.6421,16.4353,16.5311,552204.61880465,0
+FSK.US,D,20141106,000000,16.6131,16.6258,16.4526,16.4823,352836.0801126,0
+FSK.US,D,20141107,000000,16.4823,16.5951,16.4526,16.5311,445139.96101248,0
+FSK.US,D,20141110,000000,16.5789,16.6421,16.4823,16.5148,423120.11257484,0
+FSK.US,D,20141111,000000,16.5311,16.6574,16.5311,16.5951,485219.96287814,0
+FSK.US,D,20141112,000000,16.6131,16.6421,16.5311,16.5635,360039.75581279,0
+FSK.US,D,20141113,000000,16.6421,16.6574,16.5635,16.6421,541848.91951677,0
+FSK.US,D,20141114,000000,16.6131,16.6258,16.5148,16.5473,535815.20406563,0
+FSK.US,D,20141117,000000,16.5789,16.6131,16.4678,16.5635,620217.42161671,0
+FSK.US,D,20141118,000000,16.6655,16.6809,16.5689,16.5689,772810.81660117,0
+FSK.US,D,20141119,000000,16.6339,16.6655,16.4597,16.4741,546216.32794652,0
+FSK.US,D,20141120,000000,16.5211,16.5526,16.3622,16.5067,798762.66212586,0
+FSK.US,D,20141121,000000,16.4895,16.6502,16.4109,16.6339,810779.12885063,0
+FSK.US,D,20141124,000000,16.6502,16.7287,16.6204,16.6655,772147.17437656,0
+FSK.US,D,20141125,000000,16.6655,16.7287,16.5861,16.6809,611100.37342586,0
+FSK.US,D,20141126,000000,16.7124,16.7287,16.6204,16.6339,482558.74647828,0
+FSK.US,D,20141128,000000,16.6655,16.6655,16.3938,16.5861,314260.62940056,0
+FSK.US,D,20141201,000000,16.4895,16.5211,16.1248,16.3,755122.92325239,0
+FSK.US,D,20141202,000000,16.4597,16.5526,16.3794,16.4597,517188.90510043,0
+FSK.US,D,20141203,000000,16.4895,16.6339,16.4741,16.5689,551369.24946014,0
+FSK.US,D,20141204,000000,16.5689,16.5689,16.3938,16.4272,495966.7568326,0
+FSK.US,D,20141205,000000,16.4272,16.4741,16.3794,16.4597,382855.08858644,0
+FSK.US,D,20141208,000000,16.4597,16.5067,16.2503,16.3306,569431.61872197,0
+FSK.US,D,20141209,000000,16.2675,16.5392,16.2503,16.4435,417040.97253068,0
+FSK.US,D,20141210,000000,16.4272,16.4741,16.2503,16.2675,512721.78414945,0
+FSK.US,D,20141211,000000,16.3469,16.4109,16.2675,16.2837,505682.08015082,0
+FSK.US,D,20141212,000000,16.2837,16.3622,16.1719,16.1719,1041532.7375574,0
+FSK.US,D,20141215,000000,16.188,16.4741,16.188,16.2675,593310.55172205,0
+FSK.US,D,20141216,000000,16.2503,16.2837,15.902,15.9967,672409.17106075,0
+FSK.US,D,20141217,000000,16.0753,16.2368,15.902,16.188,865071.48874184,0
+FSK.US,D,20141218,000000,16.4336,16.5635,16.3379,16.4678,1089125.523939,0
+FSK.US,D,20141219,000000,16.5635,16.5789,16.1934,16.3379,842009.09049892,0
+FSK.US,D,20141222,000000,16.3712,16.4191,16.114,16.1465,566196.50136661,0
+FSK.US,D,20141223,000000,16.2106,16.2422,16.068,16.1302,622396.69416397,0
+FSK.US,D,20141224,000000,16.1934,16.3225,16.0977,16.1465,255332.74518919,0
+FSK.US,D,20141226,000000,16.1934,16.2594,16.0329,16.0499,385938.42132617,0
+FSK.US,D,20141229,000000,15.9533,16.0499,15.5039,15.8098,1757880.7850552,0
+FSK.US,D,20141230,000000,15.8261,16.2106,15.762,16.1465,738491.98262863,0
+FSK.US,D,20141231,000000,16.1465,16.29,15.8567,15.9344,878897.18376841,0
+FSK.US,D,20150102,000000,16.0815,16.0977,15.7278,15.8261,592069.68479122,0
+FSK.US,D,20150105,000000,15.8261,15.9236,15.6492,15.762,584782.91532333,0
+FSK.US,D,20150106,000000,15.8567,15.8722,15.3739,15.6023,895068.33887764,0
+FSK.US,D,20150107,000000,15.6817,15.8424,15.5841,15.8098,431569.08687348,0
+FSK.US,D,20150108,000000,15.8902,16.0021,15.7765,16.0021,454284.70712589,0
+FSK.US,D,20150109,000000,16.0021,16.0499,15.8098,15.9688,430448.98288502,0
+FSK.US,D,20150112,000000,15.9688,16.0021,15.5039,15.6023,542217.85584532,0
+FSK.US,D,20150113,000000,15.6023,15.6654,15.3739,15.4398,611859.29650409,0
+FSK.US,D,20150114,000000,15.391,15.4569,15.1518,15.2142,872959.8570878,0
+FSK.US,D,20150115,000000,15.2484,15.2484,14.558,14.7493,1443811.8252788,0
+FSK.US,D,20150116,000000,14.734,15.2313,14.734,15.1988,858543.64235218,0
+FSK.US,D,20150120,000000,15.3116,15.3116,15.1032,15.1834,505297.63298565,0
+FSK.US,D,20150121,000000,15.1672,15.2484,14.9108,15.2484,512773.85624387,0
+FSK.US,D,20150122,000000,15.3288,15.4705,15.1672,15.4073,417957.21980907,0
+FSK.US,D,20150123,000000,15.4073,15.4398,15.1834,15.2791,420813.42958378,0
+FSK.US,D,20150126,000000,15.2142,15.3288,15.1032,15.2484,289503.11829679,0
+FSK.US,D,20150127,000000,15.1672,15.3739,14.9578,15.2791,559584.45329236,0
+FSK.US,D,20150128,000000,15.3432,15.3603,15.0878,15.1518,396242.04851963,0
+FSK.US,D,20150129,000000,15.1834,15.2142,15.0237,15.1518,385774.44962459,0
+FSK.US,D,20150130,000000,15.1338,15.1338,14.7981,14.9578,610023.4781966,0
+FSK.US,D,20150202,000000,14.9912,15.1672,14.9253,15.1672,426984.52673083,0
+FSK.US,D,20150203,000000,15.2637,15.521,15.1988,15.4398,534181.02663441,0
+FSK.US,D,20150204,000000,15.6817,15.8902,15.0372,15.1184,619475.11729203,0
+FSK.US,D,20150205,000000,15.2142,15.4254,15.1032,15.3432,427710.21230198,0
+FSK.US,D,20150206,000000,15.4254,15.5355,15.1834,15.2963,424620.23206085,0
+FSK.US,D,20150209,000000,15.3116,15.3288,15.1184,15.2484,324753.71038435,0
+FSK.US,D,20150210,000000,15.2637,15.391,15.1184,15.2637,358418.87338441,0
+FSK.US,D,20150211,000000,15.2963,15.5039,15.1338,15.3432,503151.59794546,0
+FSK.US,D,20150212,000000,15.391,15.4895,15.1184,15.1834,519605.27186482,0
+FSK.US,D,20150213,000000,15.2791,15.391,15.1834,15.2313,315525.87050324,0
+FSK.US,D,20150217,000000,15.2637,15.3603,15.1184,15.2963,476438.61350873,0
+FSK.US,D,20150218,000000,15.2637,15.3116,15.1032,15.2142,492504.51651222,0
+FSK.US,D,20150219,000000,15.2313,15.3116,15.1834,15.2791,455641.90533149,0
+FSK.US,D,20150220,000000,15.2637,15.4073,15.2484,15.391,341160.85179381,0
+FSK.US,D,20150223,000000,15.391,15.4895,15.2637,15.3116,568755.78941144,0
+FSK.US,D,20150224,000000,15.3739,15.5688,15.3288,15.5688,623129.02723655,0
+FSK.US,D,20150225,000000,15.6176,15.7124,15.5355,15.7124,439805.34112682,0
+FSK.US,D,20150226,000000,15.7124,16.0021,15.6492,15.7765,596101.3943995,0
+FSK.US,D,20150227,000000,15.8567,16.0499,15.8261,16.0499,766372.71148061,0
+FSK.US,D,20150302,000000,15.9533,16.0329,15.7124,15.7765,687167.73211927,0
+FSK.US,D,20150303,000000,15.8261,16.0021,15.7278,15.9885,558566.27765894,0
+FSK.US,D,20150304,000000,15.9236,16.0329,15.762,15.8261,630467.86879886,0
+FSK.US,D,20150305,000000,15.8722,16.0329,15.8722,16.0021,486230.38309323,0
+FSK.US,D,20150306,000000,16.0021,16.0499,15.8567,15.9533,555327.83655287,0
+FSK.US,D,20150309,000000,15.9344,16.0329,15.8098,15.8424,430779.14212197,0
+FSK.US,D,20150310,000000,15.8424,16.0021,15.8098,15.8902,461310.00820479,0
+FSK.US,D,20150311,000000,15.8902,16.0174,15.8722,15.9885,567663.38334555,0
+FSK.US,D,20150312,000000,16.0021,16.0329,15.9344,15.9885,313396.45421659,0
+FSK.US,D,20150313,000000,15.9885,16.0499,15.8902,16.0499,352212.32289648,0
+FSK.US,D,20150316,000000,16.0499,16.068,15.9533,16.0174,454144.00167927,0
+FSK.US,D,20150317,000000,16.0174,16.1465,15.9885,16.1465,383177.49240509,0
+FSK.US,D,20150318,000000,16.1302,16.2106,16.0174,16.1465,363303.67900762,0
+FSK.US,D,20150319,000000,16.1773,16.1773,15.8902,16.0499,364488.04217643,0
+FSK.US,D,20150320,000000,16.0499,16.3225,15.9688,16.3081,628972.18098045,0
+FSK.US,D,20150323,000000,16.4082,16.4263,16.179,16.3614,415728.09100121,0
+FSK.US,D,20150324,000000,16.3614,16.5436,16.3433,16.4597,434558.24667648,0
+FSK.US,D,20150325,000000,16.5265,16.5265,16.2955,16.4263,454241.49836669,0
+FSK.US,D,20150326,000000,16.3785,16.4913,16.327,16.4263,388122.12554103,0
+FSK.US,D,20150327,000000,16.6881,16.7043,16.3614,16.5436,382213.6046999,0
+FSK.US,D,20150330,000000,16.6077,16.7214,16.327,16.5572,905864.98909273,0
+FSK.US,D,20150331,000000,16.5436,16.8208,16.5436,16.6394,796659.83584488,0
+FSK.US,D,20150401,000000,16.7043,16.7214,16.3433,16.5906,483981.3117811,0
+FSK.US,D,20150402,000000,16.624,16.7721,16.4741,16.7721,665643.12253705,0
+FSK.US,D,20150406,000000,16.7395,16.8036,16.5436,16.6077,475509.07122751,0
+FSK.US,D,20150407,000000,16.624,16.7847,16.6077,16.6736,322427.08488906,0
+FSK.US,D,20150408,000000,16.7043,16.8036,16.6555,16.7721,426150.26530322,0
+FSK.US,D,20150409,000000,16.7548,16.7548,16.5265,16.7214,596894.66290171,0
+FSK.US,D,20150410,000000,16.7214,16.7395,16.6077,16.7043,287937.63171352,0
+FSK.US,D,20150413,000000,16.7043,16.8208,16.6077,16.6555,543640.42114815,0
+FSK.US,D,20150414,000000,16.7043,16.7214,16.5572,16.7214,574292.05017334,0
+FSK.US,D,20150415,000000,16.7395,16.8208,16.7043,16.8036,463750.74914105,0
+FSK.US,D,20150416,000000,16.8036,16.8208,16.6881,16.8208,672361.53063394,0
+FSK.US,D,20150417,000000,16.8208,16.8208,16.7214,16.8208,446869.4192973,0
+FSK.US,D,20150420,000000,16.8208,16.8686,16.7395,16.8036,431082.71135326,0
+FSK.US,D,20150421,000000,16.837,16.8875,16.7548,16.7847,535641.26111194,0
+FSK.US,D,20150422,000000,16.837,16.8875,16.7721,16.8875,493446.24587936,0
+FSK.US,D,20150423,000000,16.8875,17.1321,16.8551,17.0654,851992.52970756,0
+FSK.US,D,20150424,000000,17.0834,17.1818,17.0834,17.1132,714514.44502422,0
+FSK.US,D,20150427,000000,17.0654,17.0654,16.9508,17.0654,400616.10445079,0
+FSK.US,D,20150428,000000,17.0501,17.0654,17.003,17.0654,465393.7899075,0
+FSK.US,D,20150429,000000,17.0501,17.1962,17.0157,17.1321,641082.82064192,0
+FSK.US,D,20150430,000000,17.1494,17.1962,16.9508,17.1818,631330.93606592,0
+FSK.US,D,20150501,000000,17.1818,17.1962,17.0987,17.1962,399943.59889097,0
+FSK.US,D,20150504,000000,17.1818,17.1962,17.1132,17.1818,512010.50149803,0
+FSK.US,D,20150505,000000,17.1494,17.1962,17.0987,17.1494,655037.0340292,0
+FSK.US,D,20150506,000000,17.0987,17.1494,16.837,16.8875,526938.57384263,0
+FSK.US,D,20150507,000000,16.8875,17.0501,16.8551,17.003,338396.59912202,0
+FSK.US,D,20150508,000000,17.1321,17.1494,16.902,16.9201,476669.06022445,0
+FSK.US,D,20150511,000000,16.9335,17.0501,16.8208,17.0338,409452.8496653,0
+FSK.US,D,20150512,000000,16.9833,17.0157,16.8686,17.003,552160.30212856,0
+FSK.US,D,20150513,000000,16.902,16.902,16.6555,16.7548,769358.5475329,0
+FSK.US,D,20150514,000000,16.7847,16.8686,16.6555,16.6881,410119.81564063,0
+FSK.US,D,20150515,000000,16.7395,16.9679,16.6881,16.9201,358187.31875178,0
+FSK.US,D,20150518,000000,16.902,17.0338,16.8686,16.9833,417515.16096497,0
+FSK.US,D,20150519,000000,16.9679,17.0654,16.9508,17.0157,549977.70583059,0
+FSK.US,D,20150520,000000,17.0338,17.0501,16.9335,17.0338,525603.53397509,0
+FSK.US,D,20150521,000000,17.0338,17.0654,17.003,17.0654,432730.18378731,0
+FSK.US,D,20150522,000000,17.0654,17.1494,17.0157,17.1132,296409.87226711,0
+FSK.US,D,20150526,000000,17.1132,17.1132,16.9335,17.0987,351585.24192964,0
+FSK.US,D,20150527,000000,17.0654,17.1494,16.9679,17.1321,348391.11749968,0
+FSK.US,D,20150528,000000,17.1321,17.1647,17.0157,17.1132,507971.03647143,0
+FSK.US,D,20150529,000000,17.1132,17.1132,16.9201,17.003,369961.15167489,0
+FSK.US,D,20150601,000000,17.0501,17.0987,16.9679,17.0157,315908.10183462,0
+FSK.US,D,20150602,000000,17.0338,17.1132,17.003,17.0654,337051.58800236,0
+FSK.US,D,20150603,000000,17.1132,17.1647,17.0654,17.1647,515242.29510269,0
+FSK.US,D,20150604,000000,17.1494,17.1494,16.9833,17.1132,300367.35144293,0
+FSK.US,D,20150605,000000,17.1132,17.2152,17.0501,17.2152,377031.8773468,0
+FSK.US,D,20150608,000000,17.1962,17.1962,17.0338,17.0834,288427.33098444,0
+FSK.US,D,20150609,000000,17.1321,17.1962,17.0654,17.1818,331942.98316483,0
+FSK.US,D,20150610,000000,17.1962,17.2315,17.1494,17.2315,569067.11406105,0
+FSK.US,D,20150611,000000,17.2152,17.2315,17.1494,17.1962,332934.56879259,0
+FSK.US,D,20150612,000000,17.1818,17.1962,17.0834,17.1818,263502.52442839,0
+FSK.US,D,20150615,000000,17.1647,17.2315,17.1132,17.2315,400128.62101368,0
+FSK.US,D,20150616,000000,17.2152,17.2315,17.1818,17.2152,304025.69305507,0
+FSK.US,D,20150617,000000,17.1818,17.2315,16.9833,17.0834,397506.18170542,0
+FSK.US,D,20150618,000000,17.1321,17.2315,17.1132,17.2152,512379.43782657,0
+FSK.US,D,20150619,000000,17.2152,17.2613,17.1494,17.2613,568627.27105075,0
+FSK.US,D,20150622,000000,17.2667,17.4011,17.1674,17.3199,411695.27347601,0
+FSK.US,D,20150623,000000,17.4011,17.4165,17.2179,17.2504,411544.59677728,0
+FSK.US,D,20150624,000000,17.3027,17.4011,17.2504,17.3027,417304.65675349,0
+FSK.US,D,20150625,000000,17.2667,17.2667,17.0157,17.1006,518947.16922473,0
+FSK.US,D,20150626,000000,17.1339,17.1511,16.9823,17.0501,330755.29624532,0
+FSK.US,D,20150629,000000,17.0157,17.0834,16.6294,16.6989,542029.50997188,0
+FSK.US,D,20150630,000000,16.7982,17.0157,16.4119,16.4967,960859.76830014,0
+FSK.US,D,20150701,000000,16.4967,16.7133,16.3451,16.6989,605436.70222016,0
+FSK.US,D,20150702,000000,17.3199,17.3342,16.9165,16.9652,483452.83541861,0
+FSK.US,D,20150706,000000,17.0157,17.1511,16.948,17.115,381634.16415987,0
+FSK.US,D,20150707,000000,17.1339,17.2837,16.9318,17.2837,517512.41683596,0
+FSK.US,D,20150708,000000,17.2504,17.3687,17.115,17.2504,409550.34635273,0
+FSK.US,D,20150709,000000,17.2667,17.3342,17.0013,17.0654,522525.74081988,0
+FSK.US,D,20150710,000000,17.1006,17.3199,17.0501,17.2504,312859.11451888,0
+FSK.US,D,20150713,000000,17.1511,17.2667,17.1511,17.2351,279454.31199091,0
+FSK.US,D,20150714,000000,17.2351,17.3687,17.1836,17.3687,401755.04302658,0
+FSK.US,D,20150715,000000,17.3515,17.3515,17.1836,17.3199,203051.25447604,0
+FSK.US,D,20150716,000000,17.2667,17.4363,17.2351,17.3342,415394.60801355,0
+FSK.US,D,20150717,000000,17.3027,17.3515,17.2351,17.2504,320852.73497057,0
+FSK.US,D,20150720,000000,17.3027,17.4011,17.115,17.2504,393744.80382134,0
+FSK.US,D,20150721,000000,17.2837,17.3342,17.1339,17.1999,262158.62122563,0
+FSK.US,D,20150722,000000,17.2179,17.2179,16.9318,17.115,499738.1059688,0
+FSK.US,D,20150723,000000,17.1339,17.1339,16.6809,16.7982,532665.39631176,0
+FSK.US,D,20150724,000000,16.8162,16.8975,16.3974,16.5301,708035.34697827,0
+FSK.US,D,20150727,000000,16.4471,16.5121,16.2629,16.4119,474269.31221359,0
+FSK.US,D,20150728,000000,16.5473,16.8487,16.4967,16.7801,342922.43966882,0
+FSK.US,D,20150729,000000,16.7801,16.9318,16.7133,16.9318,289295.93783601,0
+FSK.US,D,20150730,000000,16.9318,17.0834,16.865,17.0338,282259.55758809,0
+FSK.US,D,20150731,000000,17.0834,17.1006,16.8487,17.0013,270746.08513708,0
+FSK.US,D,20150803,000000,16.9652,16.9823,16.7332,16.7982,379153.53821512,0
+FSK.US,D,20150804,000000,16.7982,16.948,16.7332,16.8975,243548.94101395,0
+FSK.US,D,20150805,000000,16.948,17.0338,16.8162,16.948,314530.96112477,0
+FSK.US,D,20150806,000000,16.9823,17.0157,16.7332,16.8298,323597.04513812,0
+FSK.US,D,20150807,000000,16.7801,16.9318,16.7467,16.7801,295324.11370265,0
+FSK.US,D,20150810,000000,16.7801,17.0654,16.7657,17.0338,341432.29143493,0
+FSK.US,D,20150811,000000,16.9823,17.1511,16.9318,17.0654,313050.78414301,0
+FSK.US,D,20150812,000000,17.1339,17.2504,17.0157,17.2351,465500.14993014,0
+FSK.US,D,20150813,000000,17.2179,17.2667,17.1674,17.2667,364275.32213114,0
+FSK.US,D,20150814,000000,17.2179,17.2667,17.1836,17.2179,393622.93296207,0
+FSK.US,D,20150817,000000,17.2351,17.3342,17.1511,17.3199,463891.45458767,0
+FSK.US,D,20150818,000000,17.3342,17.3515,17.1339,17.3027,355805.29741135,0
+FSK.US,D,20150819,000000,17.2504,17.3027,17.1674,17.2837,273313.12860023,0
+FSK.US,D,20150820,000000,17.2504,17.2504,17.0834,17.1006,262874.33554466,0
+FSK.US,D,20150821,000000,17.0654,17.1006,16.596,16.6294,673735.34759308,0
+FSK.US,D,20150824,000000,16.2287,16.3297,11.5848,15.9281,1852657.5364816,0
+FSK.US,D,20150825,000000,16.3794,16.6809,16.3126,16.3297,851490.64335072,0
+FSK.US,D,20150826,000000,16.6475,16.7332,16.2955,16.4119,683280.05170831,0
+FSK.US,D,20150827,000000,16.615,16.7657,16.1448,16.4282,798583.17958765,0
+FSK.US,D,20150828,000000,16.3794,16.9652,16.2629,16.884,671528.37712324,0
+FSK.US,D,20150831,000000,16.8487,17.0501,16.6989,16.9652,349305.14894426,0
+FSK.US,D,20150901,000000,16.7133,16.7657,16.3794,16.6294,460312.88299251,0
+FSK.US,D,20150902,000000,16.7332,16.865,16.6294,16.8487,302060.24846997,0
+FSK.US,D,20150903,000000,16.8487,16.9823,16.7332,16.9652,285658.64664504,0
+FSK.US,D,20150904,000000,16.865,16.9318,16.7657,16.8975,211515.73961131,0
+FSK.US,D,20150908,000000,17.0013,17.1006,16.8487,16.948,231200.09921844,0
+FSK.US,D,20150909,000000,17.0501,17.1006,16.8487,16.9165,235196.35548584,0
+FSK.US,D,20150910,000000,16.9318,16.9823,16.8162,16.9823,248263.12743419,0
+FSK.US,D,20150911,000000,17.0013,17.0834,16.7801,17.0501,353599.43485844,0
+FSK.US,D,20150914,000000,17.0013,17.1836,16.9652,17.1836,434544.95167364,0
+FSK.US,D,20150915,000000,17.1836,17.3515,16.865,16.9165,627686.99737353,0
+FSK.US,D,20150916,000000,16.9823,17.3342,16.9652,17.2504,386407.07017594,0
+FSK.US,D,20150917,000000,17.1999,17.2504,16.9652,17.0501,284824.38521744,0
+FSK.US,D,20150918,000000,17.0157,17.1511,16.884,16.948,493538.20298226,0
+FSK.US,D,20150921,000000,16.9535,17.2278,16.8325,17.1602,387343.25995857,0
+FSK.US,D,20150922,000000,17.0745,17.2613,16.8875,16.9706,884823.43128002,0
+FSK.US,D,20150923,000000,17.0582,17.0582,16.7467,16.7819,497654.11427515,0
+FSK.US,D,20150924,000000,16.7133,16.7819,16.4236,16.7332,508974.80918512,0
+FSK.US,D,20150925,000000,16.8325,17.0383,16.6972,16.7467,597466.34802341,0
+FSK.US,D,20150928,000000,16.7133,16.7332,15.8397,15.9587,977789.84648759,0
+FSK.US,D,20150929,000000,16.0464,16.1827,15.3757,15.4444,1230455.8356924,0
+FSK.US,D,20150930,000000,15.9417,16.3207,15.7376,15.9769,1346482.4333091,0
+FSK.US,D,20151001,000000,15.9769,16.7467,15.9417,16.6465,798953.2238331,0
+FSK.US,D,20151002,000000,16.7332,16.7332,16.3532,16.5436,585391.16170281,0
+FSK.US,D,20151005,000000,16.6972,16.7467,16.5085,16.6114,456386.42548998,0
+FSK.US,D,20151006,000000,16.6114,16.7332,16.5265,16.679,319384.74507473,0
+FSK.US,D,20151007,000000,16.7133,16.8325,16.6465,16.7332,399302.1150044,0
+FSK.US,D,20151008,000000,16.7467,16.902,16.6267,16.7657,592564.92364666,0
+FSK.US,D,20151009,000000,16.7819,16.8514,16.6619,16.679,358992.77433991,0
+FSK.US,D,20151012,000000,16.7133,16.8009,16.6465,16.7332,293304.38118935,0
+FSK.US,D,20151013,000000,16.6465,16.7657,16.5608,16.577,249847.4486048,0
+FSK.US,D,20151014,000000,16.5436,16.7332,16.4055,16.5608,325100.48837485,0
+FSK.US,D,20151015,000000,16.6267,16.7332,16.5436,16.679,316115.28229538,0
+FSK.US,D,20151016,000000,16.7133,16.8009,16.5924,16.7133,234271.24487223,0
+FSK.US,D,20151019,000000,16.6465,16.7133,16.5608,16.6619,231471.53885955,0
+FSK.US,D,20151020,000000,16.5924,16.679,16.5608,16.6114,255800.28612206,0
+FSK.US,D,20151021,000000,16.679,16.6972,16.4741,16.577,324107.79483017,0
+FSK.US,D,20151022,000000,16.6114,16.7332,16.4913,16.5924,310693.13697444,0
+FSK.US,D,20151023,000000,16.7332,16.8325,16.6972,16.7133,264782.1684508,0
+FSK.US,D,20151026,000000,16.679,16.8009,16.6465,16.6465,240863.35044224,0
+FSK.US,D,20151027,000000,16.6465,16.8009,16.5265,16.5924,389211.20785622,0
+FSK.US,D,20151028,000000,16.6114,16.7467,16.4741,16.7467,273764.05077956,0
+FSK.US,D,20151029,000000,16.6267,16.7657,16.5608,16.6619,314714.8753306,0
+FSK.US,D,20151030,000000,16.7133,16.7819,16.5265,16.7332,451102.76978185,0
+FSK.US,D,20151102,000000,16.7657,16.9706,16.7133,16.8875,394694.2886068,0
+FSK.US,D,20151103,000000,16.8325,16.9372,16.7133,16.8325,334549.91163645,0
+FSK.US,D,20151104,000000,16.8514,16.9201,16.7467,16.8009,355798.64990994,0
+FSK.US,D,20151105,000000,16.8686,16.9201,16.7332,16.8514,346217.38453692,0
+FSK.US,D,20151106,000000,16.8514,16.9535,16.6972,16.9535,487213.10538577,0
+FSK.US,D,20151109,000000,16.8514,16.8686,16.6267,16.6972,406647.60406812,0
+FSK.US,D,20151110,000000,16.7133,16.7657,16.3036,16.3207,464052.10253853,0
+FSK.US,D,20151111,000000,16.3712,16.6619,16.3207,16.5085,481671.30503935,0
+FSK.US,D,20151112,000000,16.4552,16.5436,16.3207,16.4055,316407.77235765,0
+FSK.US,D,20151113,000000,16.3884,16.4552,16.2855,16.3207,243022.68048526,0
+FSK.US,D,20151116,000000,16.3207,16.6465,16.3207,16.6114,371185.39985218,0
+FSK.US,D,20151117,000000,16.6619,16.7133,16.5265,16.577,266417.45379893,0
+FSK.US,D,20151118,000000,16.5924,16.7467,16.5085,16.7467,303983.59221276,0
+FSK.US,D,20151119,000000,16.7467,16.8009,16.6465,16.7467,224240.16523679,0
+FSK.US,D,20151120,000000,16.7332,16.7819,16.5265,16.6114,363951.81039561,0
+FSK.US,D,20151123,000000,16.6114,16.9372,16.5608,16.8875,397552.71421532,0
+FSK.US,D,20151124,000000,16.7657,16.9535,16.7332,16.9535,308123.87767749,0
+FSK.US,D,20151125,000000,16.9372,17.0383,16.8686,16.9706,383783.52295077,0
+FSK.US,D,20151127,000000,16.9706,17.0247,16.902,16.9869,50401.355729562,0
+FSK.US,D,20151130,000000,16.9869,17.1096,16.7467,17.1096,437802.22736707,0
+FSK.US,D,20151201,000000,17.1231,17.2278,17.0383,17.1096,467468.91826592,0
+FSK.US,D,20151202,000000,17.1096,17.1791,17.005,17.0745,312948.85578797,0
+FSK.US,D,20151203,000000,17.1231,17.143,16.8875,16.9372,341826.70985223,0
+FSK.US,D,20151204,000000,17.005,17.0915,16.8686,17.0915,306550.6356759,0
+FSK.US,D,20151207,000000,17.005,17.0247,16.6267,16.6972,429168.2309457,0
+FSK.US,D,20151208,000000,16.6114,16.7133,16.4741,16.6465,317261.9762895,0
+FSK.US,D,20151209,000000,16.5436,16.7332,16.4552,16.4913,389908.08758791,0
+FSK.US,D,20151210,000000,16.4913,16.577,16.3884,16.4913,415342.53591913,0
+FSK.US,D,20151211,000000,16.3884,16.4913,15.8567,15.9272,775388.93923334,0
+FSK.US,D,20151214,000000,15.9587,15.9939,15.1184,15.4118,1049509.7392555,0
+FSK.US,D,20151215,000000,15.6339,16.096,15.4795,15.9939,656615.8156153,0
+FSK.US,D,20151216,000000,16.0797,16.3884,16.0626,16.337,696693.60164716,0
+FSK.US,D,20151217,000000,16.4055,16.6267,16.1655,16.2512,577456.26084695,0
+FSK.US,D,20151218,000000,16.2205,16.2548,15.641,15.9236,778585.27949712,0
+FSK.US,D,20151221,000000,16.0464,16.0807,15.6772,15.8162,513075.20964136,0
+FSK.US,D,20151222,000000,15.9742,16.2729,15.659,15.659,1007668.1495148,0
+FSK.US,D,20151223,000000,15.8352,16.2729,15.8352,16.1682,843868.17506136,0
+FSK.US,D,20151224,000000,16.1853,16.4136,16.1149,16.327,465768.26582054,0
+FSK.US,D,20151228,000000,16.2377,16.2729,16.0093,16.1149,662522.12062264,0
+FSK.US,D,20151229,000000,16.1853,16.2729,15.8162,15.9742,594581.33240924,0
+FSK.US,D,20151230,000000,15.8865,16.2909,15.8162,16.1853,714831.30925835,0
+FSK.US,D,20151231,000000,16.2205,16.2548,15.7115,15.7818,1038113.7059962,0
+FSK.US,D,20160104,000000,15.3251,15.7467,15.2024,15.641,1085777.3990596,0
+FSK.US,D,20160105,000000,15.7115,16.0807,15.641,15.8865,821440.6132036,0
+FSK.US,D,20160106,000000,15.7818,16.1329,15.5535,15.9922,1106783.5035314,0
+FSK.US,D,20160107,000000,15.6943,15.938,15.3776,15.4488,781577.76305083,0
+FSK.US,D,20160108,000000,15.4488,15.6239,15.1157,15.1672,1257454.66269,0
+FSK.US,D,20160111,000000,15.5193,15.7467,13.816,14.3954,1926054.8154399,0
+FSK.US,D,20160112,000000,14.4821,14.6418,14.2367,14.5182,694715.96997615,0
+FSK.US,D,20160113,000000,14.6229,14.993,14.4821,14.5182,815439.02734263,0
+FSK.US,D,20160114,000000,14.5363,14.5689,14.0977,14.2367,800237.29952312,0
+FSK.US,D,20160115,000000,13.974,13.992,13.6743,13.992,1266639.2938119,0
+FSK.US,D,20160119,000000,14.0787,14.78,13.834,14.0435,1351245.368073,0
+FSK.US,D,20160120,000000,13.798,13.8747,12.482,13.5705,1600069.1014599,0
+FSK.US,D,20160121,000000,13.519,14.1157,13.4126,13.6743,953980.71225239,0
+FSK.US,D,20160122,000000,13.816,14.5689,13.816,14.1157,930045.27549029,0
+FSK.US,D,20160125,000000,14.0435,14.307,13.8512,13.956,582240.24603205,0
+FSK.US,D,20160126,000000,13.992,14.1228,13.6229,13.956,647348.09072569,0
+FSK.US,D,20160127,000000,13.8846,14.3422,13.816,14.0082,451214.669389,0
+FSK.US,D,20160128,000000,14.1157,14.3422,13.974,14.2024,384314.21514707,0
+FSK.US,D,20160129,000000,14.2367,14.5896,13.992,14.2024,865778.33972565,0
+FSK.US,D,20160201,000000,14.1499,14.6762,14.0615,14.4821,473201.28031957,0
+FSK.US,D,20160202,000000,14.3422,14.4659,14.1157,14.2367,364804.90641055,0
+FSK.US,D,20160203,000000,14.2899,14.5689,14.0435,14.4487,325123.7546298,0
+FSK.US,D,20160204,000000,14.3422,14.6572,14.2601,14.5363,309990.71765824,0
+FSK.US,D,20160205,000000,14.5534,14.8152,14.5001,14.5363,398465.637743,0
+FSK.US,D,20160208,000000,14.4299,14.4659,14.0435,14.1842,480422.68269021,0
+FSK.US,D,20160209,000000,14.0082,14.2367,13.834,13.956,556991.92774045,0
+FSK.US,D,20160210,000000,13.992,14.0984,13.8684,13.9207,268961.23100711,0
+FSK.US,D,20160211,000000,13.6743,13.7448,13.4297,13.6743,484817.78904252,0
+FSK.US,D,20160212,000000,13.6933,14.0787,13.6933,13.834,401480.27963475,0
+FSK.US,D,20160216,000000,13.8846,14.131,13.7448,14.131,335346.50388938,0
+FSK.US,D,20160217,000000,14.131,14.3774,14.0787,14.2367,301456.43375811,0
+FSK.US,D,20160218,000000,14.2537,14.3954,13.992,14.1842,318852.94496152,0
+FSK.US,D,20160219,000000,14.0977,14.1842,13.7475,13.992,349264.15601886,0
+FSK.US,D,20160222,000000,14.0435,14.2187,13.7628,13.9027,450177.65916824,0
+FSK.US,D,20160223,000000,13.9027,14.131,13.7113,13.7113,438182.24286463,0
+FSK.US,D,20160224,000000,13.7448,14.1157,13.446,14.1157,327352.88343767,0
+FSK.US,D,20160225,000000,14.131,14.2719,13.992,14.1652,461828.51331517,0
+FSK.US,D,20160226,000000,14.2899,14.5001,14.1652,14.4821,364957.7989431,0
+FSK.US,D,20160229,000000,14.4126,14.8342,14.3774,14.8342,481128.42575711,0
+FSK.US,D,20160301,000000,14.5363,14.9037,14.1157,14.7457,537828.28907752,0
+FSK.US,D,20160302,000000,14.6572,14.6762,14.131,14.5689,578673.86152282,0
+FSK.US,D,20160303,000000,14.5689,14.8865,14.4821,14.8522,439692.33360276,0
+FSK.US,D,20160304,000000,14.9037,15.1672,14.78,14.993,435934.27946941,0
+FSK.US,D,20160307,000000,14.9217,15.3776,14.9217,15.3251,496621.53572199,0
+FSK.US,D,20160308,000000,15.2024,15.3613,15.123,15.2205,418060.256081,0
+FSK.US,D,20160309,000000,15.3081,15.3595,15.1157,15.2205,407353.34713503,0
+FSK.US,D,20160310,000000,15.3613,15.9742,15.3423,15.9055,804215.82912008,0
+FSK.US,D,20160311,000000,15.9922,16.1502,15.9236,16.0265,514090.06152406,0
+FSK.US,D,20160314,000000,15.9742,16.3785,15.9742,16.327,642691.51598438,0
+FSK.US,D,20160315,000000,16.2034,16.2377,15.659,15.9922,240573.07621377,0
+FSK.US,D,20160316,000000,15.8162,16.2548,15.8162,16.2205,357051.70392669,0
+FSK.US,D,20160317,000000,16.2205,16.4136,16.0626,16.327,410647.18408623,0
+FSK.US,D,20160318,000000,16.4136,16.5365,16.0807,16.327,591219.91252699,0
+FSK.US,D,20160321,000000,16.1871,16.6547,15.9001,16.5644,412655.83743051,0
+FSK.US,D,20160322,000000,16.438,16.5463,16.2774,16.4741,507027.09127048,0
+FSK.US,D,20160323,000000,16.4741,16.7089,16.0247,16.207,442823.3067693,0
+FSK.US,D,20160324,000000,16.114,16.2955,15.9335,16.0607,331714.75228291,0
+FSK.US,D,20160328,000000,16.0607,16.3316,16.0607,16.2233,293486.07956136,0
+FSK.US,D,20160329,000000,16.1871,16.6736,16.151,16.6547,384386.22974574,0
+FSK.US,D,20160330,000000,16.6736,16.8884,16.4561,16.4561,587219.22459198,0
+FSK.US,D,20160331,000000,16.4741,16.7801,16.2602,16.4931,774784.01660456,0
+FSK.US,D,20160401,000000,16.3668,16.5644,16.2233,16.5102,402150.56936079,0
+FSK.US,D,20160404,000000,16.6375,16.6736,16.2414,16.2774,454527.34092755,0
+FSK.US,D,20160405,000000,16.2602,16.3478,16.0969,16.1691,367001.90562825,0
+FSK.US,D,20160406,000000,16.1691,16.3478,16.114,16.2233,309566.38548457,0
+FSK.US,D,20160407,000000,16.1329,16.2414,16.0075,16.1329,459026.59146869,0
+FSK.US,D,20160408,000000,16.1329,16.3126,16.0445,16.1871,979275.56305388,0
+FSK.US,D,20160411,000000,16.3126,16.3225,16.0607,16.0607,331990.62359164,0
+FSK.US,D,20160412,000000,16.0969,16.4218,16.0969,16.3478,311041.02288183,0
+FSK.US,D,20160413,000000,16.4741,16.6375,16.3668,16.5102,286767.67146447,0
+FSK.US,D,20160414,000000,16.4931,16.8884,16.4643,16.744,359182.22813024,0
+FSK.US,D,20160415,000000,16.744,16.8343,16.5463,16.6547,218522.20610288,0
+FSK.US,D,20160418,000000,16.5824,16.7269,16.5102,16.5644,245516.60143284,0
+FSK.US,D,20160419,000000,16.6736,16.8884,16.5824,16.8704,433083.60927922,0
+FSK.US,D,20160420,000000,16.8533,16.9779,16.6899,16.8343,307000.44993833,0
+FSK.US,D,20160421,000000,16.8884,16.9228,16.744,16.8533,394566.87816302,0
+FSK.US,D,20160422,000000,16.8172,16.9056,16.4931,16.7801,517916.80650537,0
+FSK.US,D,20160425,000000,16.7089,16.8343,16.5274,16.8172,340367.5832916,0
+FSK.US,D,20160426,000000,16.8533,16.8884,16.7269,16.8172,287794.7104331,0
+FSK.US,D,20160427,000000,16.8172,17.0861,16.6899,16.9444,506000.05230184,0
+FSK.US,D,20160428,000000,16.8343,16.9056,16.438,16.5824,519817.99191011,0
+FSK.US,D,20160429,000000,16.5463,16.7639,16.4741,16.744,381537.77538935,0
+FSK.US,D,20160502,000000,16.6899,16.8613,16.6006,16.6006,366515.53010804,0
+FSK.US,D,20160503,000000,16.4561,16.5463,16.3668,16.5102,359649.76906311,0
+FSK.US,D,20160504,000000,16.438,16.6195,16.3668,16.5274,350046.34535204,0
+FSK.US,D,20160505,000000,16.5274,16.5463,16.2955,16.3478,350255.74164661,0
+FSK.US,D,20160506,000000,16.2774,16.438,16.207,16.3858,326747.9608089,0
+FSK.US,D,20160509,000000,16.3126,16.4218,16.0093,16.2955,556881.13605019,0
+FSK.US,D,20160510,000000,16.3858,16.5274,16.0607,16.4218,423634.1860176,0
+FSK.US,D,20160511,000000,16.3668,16.5824,16.2251,16.5102,463216.73319403,0
+FSK.US,D,20160512,000000,16.5644,16.6375,16.2097,16.4019,411833.76308883,0
+FSK.US,D,20160513,000000,16.4019,16.5102,16.1871,16.2774,258756.20841798,0
+FSK.US,D,20160516,000000,16.2602,16.3126,16.1691,16.207,398203.06143709,0
+FSK.US,D,20160517,000000,16.207,16.2233,16.0075,16.1329,379136.91946158,0
+FSK.US,D,20160518,000000,16.1329,16.1691,15.9705,16.1329,344037.00407277,0
+FSK.US,D,20160519,000000,16.0797,16.0969,15.8278,16.0247,482012.54344533,0
+FSK.US,D,20160520,000000,16.0075,16.3126,15.9173,15.9705,389749.65547086,0
+FSK.US,D,20160523,000000,15.9705,16.0607,15.7386,15.8098,457772.42953503,0
+FSK.US,D,20160524,000000,15.9173,16.0075,15.6745,15.7909,464217.18215701,0
+FSK.US,D,20160525,000000,15.8098,16.0607,15.8098,15.9705,483415.16624392,0
+FSK.US,D,20160526,000000,15.9705,16.0969,15.8811,15.8811,441532.58357785,0
+FSK.US,D,20160527,000000,15.8811,16.0969,15.8811,16.0445,356760.32178134,0
+FSK.US,D,20160531,000000,16.0969,16.0969,15.9173,15.9173,327083.65963036,0
+FSK.US,D,20160601,000000,15.9173,16.0607,15.7909,16.0445,313858.45556496,0
+FSK.US,D,20160602,000000,15.9895,16.096,15.9543,16.0797,230789.0620476,0
+FSK.US,D,20160603,000000,16.0797,16.2414,15.9173,16.1871,317333.99088816,0
+FSK.US,D,20160606,000000,16.1691,16.2414,16.0797,16.114,315962.38976284,0
+FSK.US,D,20160607,000000,16.1871,16.2602,16.114,16.2602,294555.21937228,0
+FSK.US,D,20160608,000000,16.3126,16.3668,16.151,16.1871,221037.1774716,0
+FSK.US,D,20160609,000000,16.1871,16.2414,16.0607,16.151,248815.97796855,0
+FSK.US,D,20160610,000000,16.1329,16.2414,16.0607,16.2233,407491.83674785,0
+FSK.US,D,20160613,000000,16.1329,16.2774,16.0607,16.2233,281142.77735035,0
+FSK.US,D,20160614,000000,16.1871,16.2414,16.0445,16.0797,540984.7443328,0
+FSK.US,D,20160615,000000,16.0607,16.207,15.9705,15.9895,404565.82820829,0
+FSK.US,D,20160616,000000,16.0247,16.0247,15.7909,15.9705,303188.10787675,0
+FSK.US,D,20160617,000000,15.9173,16.1329,15.8811,16.1329,343019.93635625,0
+FSK.US,D,20160620,000000,16.1916,16.4706,16.1565,16.3225,364832.60433311,0
+FSK.US,D,20160621,000000,16.2865,16.4886,16.2675,16.4146,332465.91994282,0
+FSK.US,D,20160622,000000,16.4706,16.5626,16.3965,16.4146,365324.51943783,0
+FSK.US,D,20160623,000000,16.5265,16.5807,16.4146,16.4706,403704.97677503,0
+FSK.US,D,20160624,000000,16.1204,16.4526,14.8106,16.3595,1008431.5042607,0
+FSK.US,D,20160627,000000,16.2675,16.2675,15.7051,15.8793,351711.54445653,0
+FSK.US,D,20160628,000000,16.0834,16.4326,15.9904,16.3595,742134.81340411,0
+FSK.US,D,20160629,000000,16.5067,16.8289,16.4146,16.7296,570747.82400218,0
+FSK.US,D,20160630,000000,16.7458,16.8577,16.5626,16.6899,592778.75160883,0
+FSK.US,D,20160701,000000,16.7097,16.8216,16.5987,16.7657,286695.65686579,0
+FSK.US,D,20160705,000000,16.7657,16.7838,16.5067,16.5987,545496.18195988,0
+FSK.US,D,20160706,000000,16.6186,16.9688,16.5626,16.9308,903612.59402989,0
+FSK.US,D,20160707,000000,16.9308,16.9308,16.7738,16.8948,416749.59038533,0
+FSK.US,D,20160708,000000,16.9308,16.9308,16.7657,16.8577,508774.27622576,0
+FSK.US,D,20160711,000000,16.8577,17.0969,16.7838,17.0789,469746.79541749,0
+FSK.US,D,20160712,000000,17.0617,17.1891,16.8758,17.0969,449190.5052081,0
+FSK.US,D,20160713,000000,17.0428,17.0969,16.8948,16.9308,274383.37632807,0
+FSK.US,D,20160714,000000,16.6899,16.9029,16.5987,16.8027,345928.21822537,0
+FSK.US,D,20160715,000000,16.8758,17.005,16.8027,16.9688,332037.15610153,0
+FSK.US,D,20160718,000000,16.8948,17.0969,16.8948,17.005,353024.42598602,0
+FSK.US,D,20160719,000000,16.9688,17.0789,16.9489,17.0428,398506.63066838,0
+FSK.US,D,20160720,000000,17.0428,17.171,16.9489,17.171,316682.53574948,0
+FSK.US,D,20160721,000000,17.171,17.2251,17.005,17.1349,546230.73086625,0
+FSK.US,D,20160722,000000,17.0789,17.2251,17.0617,17.1349,187591.38201824,0
+FSK.US,D,20160725,000000,17.1529,17.3199,17.1349,17.281,312331.74607327,0
+FSK.US,D,20160726,000000,17.245,17.402,17.2251,17.3552,374185.6388242,0
+FSK.US,D,20160727,000000,17.3009,17.4111,17.263,17.3921,385014.41862947,0
+FSK.US,D,20160728,000000,17.3552,17.4833,17.245,17.337,302757.12820166,0
+FSK.US,D,20160729,000000,17.3552,17.522,17.3552,17.522,524279.57327657,0
+FSK.US,D,20160801,000000,17.522,17.522,17.171,17.263,452074.41290535,0
+FSK.US,D,20160802,000000,17.337,17.3741,17.1349,17.3199,460994.25188756,0
+FSK.US,D,20160803,000000,17.281,17.4833,17.263,17.4661,271431.88569974,0
+FSK.US,D,20160804,000000,17.4833,17.522,17.4291,17.522,249404.28184379,0
+FSK.US,D,20160805,000000,17.5573,17.6142,17.3921,17.4661,416129.15691991,0
+FSK.US,D,20160808,000000,17.522,17.6511,17.263,17.4111,483022.96366043,0
+FSK.US,D,20160809,000000,17.3921,17.4833,17.263,17.3921,339974.27279122,0
+FSK.US,D,20160810,000000,17.4833,17.6881,17.3552,17.3921,671511.75836971,0
+FSK.US,D,20160811,000000,17.4661,17.4833,17.3199,17.337,330756.40416222,0
+FSK.US,D,20160812,000000,17.4471,17.522,17.3552,17.4833,450432.48005582,0
+FSK.US,D,20160815,000000,17.522,17.6142,17.4111,17.6142,392683.41942874,0
+FSK.US,D,20160816,000000,17.5772,17.7234,17.522,17.6142,308133.84892961,0
+FSK.US,D,20160817,000000,17.6511,17.6881,17.522,17.6691,333953.8523429,0
+FSK.US,D,20160818,000000,17.6881,17.8362,17.6691,17.7803,303997.9951325,0
+FSK.US,D,20160819,000000,17.8163,17.9283,17.5962,17.8722,318458.52654421,0
+FSK.US,D,20160822,000000,17.7973,17.8903,17.7054,17.8362,290513.53851188,0
+FSK.US,D,20160823,000000,17.8362,17.9093,17.8163,17.9093,263689.76238492,0
+FSK.US,D,20160824,000000,17.8903,17.9454,17.7973,17.8163,230800.14121662,0
+FSK.US,D,20160825,000000,17.8533,17.9093,17.6881,17.7432,373335.86655997,0
+FSK.US,D,20160826,000000,17.7973,17.9634,17.7054,17.9283,445295.06937883,0
+FSK.US,D,20160829,000000,17.9454,18.1485,17.8903,18.1485,399757.46885134,0
+FSK.US,D,20160830,000000,18.0943,18.3705,18.0754,18.2947,534575.44505172,0
+FSK.US,D,20160831,000000,18.2793,18.2793,18.0005,18.2044,454334.56338651,0
+FSK.US,D,20160901,000000,18.2225,18.2405,18.0005,18.2225,255554.32856969,0
+FSK.US,D,20160902,000000,18.2586,18.3705,18.1223,18.3335,339853.50984884,0
+FSK.US,D,20160906,000000,18.3868,18.4057,18.2405,18.2947,276091.78419175,0
+FSK.US,D,20160907,000000,18.2405,18.2586,17.9815,18.1864,515174.71217164,0
+FSK.US,D,20160908,000000,18.1665,18.1665,17.9634,17.9634,373383.50698677,0
+FSK.US,D,20160909,000000,17.9634,17.9634,17.7234,17.7432,374987.77066165,0
+FSK.US,D,20160912,000000,17.7234,17.8722,17.263,17.6322,753703.68170025,0
+FSK.US,D,20160913,000000,17.5772,17.7054,17.4833,17.522,433737.2802517,0
+FSK.US,D,20160914,000000,17.6322,17.661,17.4661,17.4833,309057.85162632,0
+FSK.US,D,20160915,000000,17.5573,17.7432,17.4833,17.7054,339624.17105001,0
+FSK.US,D,20160916,000000,17.7234,17.7234,17.4833,17.5962,521770.14149235,0
+FSK.US,D,20160919,000000,17.8091,17.921,17.6575,17.6575,361988.58164434,0
+FSK.US,D,20160920,000000,17.7703,17.921,17.681,17.7324,302583.18524798,0
+FSK.US,D,20160921,000000,17.8461,17.903,17.6755,17.7703,481293.50537558,0
+FSK.US,D,20160922,000000,17.903,17.921,17.6575,17.7703,394549.15149258,0
+FSK.US,D,20160923,000000,17.7513,17.9598,17.7324,17.939,363736.87451653,0
+FSK.US,D,20160926,000000,17.8822,17.921,17.8091,17.8461,280735.06393022,0
+FSK.US,D,20160927,000000,17.8461,17.8461,17.6954,17.8262,384560.17269943,0
+FSK.US,D,20160928,000000,17.8822,17.903,17.6575,17.8651,327074.79629514,0
+FSK.US,D,20160929,000000,17.8651,18.1105,17.8091,17.9598,498439.62735903,0
+FSK.US,D,20160930,000000,17.939,18.0519,17.8741,17.8822,439769.88778594,0
+FSK.US,D,20161003,000000,17.921,18.0176,17.8091,17.939,269837.59327701,0
+FSK.US,D,20161004,000000,17.9969,18.0519,17.6575,17.7152,450387.05546281,0
+FSK.US,D,20161005,000000,17.7703,17.903,17.6755,17.7892,338193.85032886,0
+FSK.US,D,20161006,000000,17.8091,17.8461,17.5247,17.6755,336780.14836124,0
+FSK.US,D,20161007,000000,17.6376,17.8091,17.6205,17.7513,242741.26959202,0
+FSK.US,D,20161010,000000,17.7324,17.903,17.7324,17.8262,181727.17785318,0
+FSK.US,D,20161011,000000,17.7513,17.7811,17.6376,17.7152,214708.75612438,0
+FSK.US,D,20161012,000000,17.6205,17.6755,17.4868,17.5617,563034.50652681,0
+FSK.US,D,20161013,000000,17.4688,17.7892,17.449,17.7324,381044.75236773,0
+FSK.US,D,20161014,000000,17.7324,17.903,17.449,17.5067,479196.21867911,0
+FSK.US,D,20161017,000000,17.4308,17.6024,17.3741,17.5067,273167.991486,0
+FSK.US,D,20161018,000000,17.5428,17.6024,17.3921,17.5617,191368.27073894,0
+FSK.US,D,20161019,000000,17.5247,17.5536,17.4119,17.4868,333020.98631098,0
+FSK.US,D,20161020,000000,17.4308,17.5907,17.3741,17.4688,365807.57120733,0
+FSK.US,D,20161021,000000,17.4868,17.6024,17.449,17.5617,163083.15221754,0
+FSK.US,D,20161024,000000,17.6376,17.8822,17.5247,17.8651,352344.16500788,0
+FSK.US,D,20161025,000000,17.8262,18.0347,17.8091,18.0176,493396.38961876,0
+FSK.US,D,20161026,000000,17.903,18.0916,17.8651,18.0519,450802.52430126,0
+FSK.US,D,20161027,000000,18.0736,18.1864,17.9779,18.1485,398094.48558065,0
+FSK.US,D,20161028,000000,18.1295,18.2334,18.0519,18.1864,292142.1763586,0
+FSK.US,D,20161031,000000,18.2234,18.4111,18.1295,18.1295,459271.44110415,0
+FSK.US,D,20161101,000000,18.1295,18.2153,17.8461,17.8461,394806.18821396,0
+FSK.US,D,20161102,000000,17.8461,17.8461,17.3741,17.5617,351270.59352934,0
+FSK.US,D,20161103,000000,17.4688,17.6475,17.4688,17.5617,195180.61280051,0
+FSK.US,D,20161104,000000,17.4688,17.7513,17.3741,17.4688,306161.75684312,0
+FSK.US,D,20161107,000000,17.5617,17.7513,17.4688,17.7513,270297.37879156,0
+FSK.US,D,20161108,000000,17.5617,17.939,17.3741,17.6575,344126.74534187,0
+FSK.US,D,20161109,000000,17.4688,18.0347,17.3741,17.939,338734.51377729,0
+FSK.US,D,20161110,000000,17.939,18.4111,17.7513,18.3164,617066.50594595,0
+FSK.US,D,20161111,000000,18.3164,18.6007,18.2234,18.6007,305643.25173274,0
+FSK.US,D,20161114,000000,18.6007,18.7911,18.3164,18.5068,329389.23470451,0
+FSK.US,D,20161115,000000,18.6007,18.9789,18.4111,18.885,574374.03602413,0
+FSK.US,D,20161116,000000,18.6955,18.7911,18.2334,18.6007,481776.55714509,0
+FSK.US,D,20161117,000000,18.5068,18.885,18.5068,18.885,527776.15902093,0
+FSK.US,D,20161118,000000,18.7911,18.885,18.5068,18.885,588619.63155678,0
+FSK.US,D,20161121,000000,18.885,18.9789,18.6007,18.885,410223.95982947,0
+FSK.US,D,20161122,000000,18.9789,19.1702,18.7911,19.0737,528603.77294711,0
+FSK.US,D,20161123,000000,19.0737,19.1206,18.7911,19.0737,436787.37548435,0
+FSK.US,D,20161125,000000,19.0737,19.5457,18.9789,19.5457,459068.69231099,0
+FSK.US,D,20161128,000000,19.4491,19.4491,19.0737,19.1702,620025.75199258,0
+FSK.US,D,20161129,000000,19.0737,19.4491,18.9789,19.357,519446.83974777,0
+FSK.US,D,20161130,000000,19.4491,19.4491,18.6007,19.1702,830284.00591954,0
+FSK.US,D,20161201,000000,19.264,19.4491,19.0737,19.264,459449.81572545,0
+FSK.US,D,20161202,000000,19.1702,19.264,18.6955,19.1702,383848.89004802,0
+FSK.US,D,20161205,000000,19.264,19.357,18.885,19.0737,464966.13398312,0
+FSK.US,D,20161206,000000,19.0737,19.1378,18.7911,18.9789,664792.24235591,0
+FSK.US,D,20161207,000000,19.0737,19.264,18.7911,19.0737,482824.64653487,0
+FSK.US,D,20161208,000000,19.1702,19.264,18.885,19.264,619533.83688785,0
+FSK.US,D,20161209,000000,19.1702,19.264,18.885,19.264,842458.90476136,0
+FSK.US,D,20161212,000000,19.1702,19.264,18.885,19.1702,664898.60237856,0
+FSK.US,D,20161213,000000,19.1702,19.357,18.9789,19.264,571106.78907859,0
+FSK.US,D,20161214,000000,19.264,19.6396,19.1702,19.4491,782616.9891054,0
+FSK.US,D,20161215,000000,19.4491,19.5457,19.264,19.5457,743319.17657291,0
+FSK.US,D,20161216,000000,19.4491,19.7352,19.357,19.7352,820015.83206695,0
+FSK.US,D,20161219,000000,19.5854,19.682,19.1982,19.1982,636097.19458057,0
+FSK.US,D,20161220,000000,19.3931,19.4906,19.1982,19.2965,481419.80790247,0
+FSK.US,D,20161221,000000,19.3931,19.4906,19.1982,19.3931,683705.49179888,0
+FSK.US,D,20161222,000000,19.3931,19.3931,19.006,19.2965,603330.55218846,0
+FSK.US,D,20161223,000000,19.3931,19.5358,19.1016,19.1016,390908.53655089,0
+FSK.US,D,20161227,000000,19.1016,19.5854,19.006,19.3931,499868.84016329,0
+FSK.US,D,20161228,000000,19.4906,19.5854,19.1016,19.3931,401776.09344772,0
+FSK.US,D,20161229,000000,19.4906,19.7786,19.3931,19.682,413925.51020079,0
+FSK.US,D,20161230,000000,19.7786,19.9708,19.4906,19.8742,665931.1809317,0
+FSK.US,D,20170103,000000,19.7786,19.8742,19.4582,19.7786,468645.52601639,0
+FSK.US,D,20170104,000000,19.8742,20.2623,19.812,20.2623,1062687.3028941,0
+FSK.US,D,20170105,000000,20.0656,20.2623,19.8742,20.0656,713354.45602728,0
+FSK.US,D,20170106,000000,19.9708,20.1631,19.682,19.7786,333432.02348182,0
+FSK.US,D,20170109,000000,19.7786,19.8742,19.5854,19.7786,288953.59151315,0
+FSK.US,D,20170110,000000,19.8742,19.8742,19.4906,19.682,235648.38558206,0
+FSK.US,D,20170111,000000,19.7786,20.0656,19.5854,20.0656,413200.93254655,0
+FSK.US,D,20170112,000000,20.0656,20.2623,19.8742,20.0656,429862.89484358,0
+FSK.US,D,20170113,000000,20.0656,20.1631,19.682,20.0656,542115.92749028,0
+FSK.US,D,20170117,000000,20.1631,20.2623,19.4906,19.8742,890974.58592281,0
+FSK.US,D,20170118,000000,19.9708,20.0656,19.7308,19.9708,392676.77192731,0
+FSK.US,D,20170119,000000,20.0656,20.0656,19.682,19.7786,217854.13221065,0
+FSK.US,D,20170120,000000,19.8742,20.0205,19.7759,19.9708,313733.26095496,0
+FSK.US,D,20170123,000000,19.9708,20.0656,19.8255,19.9708,342464.86998808,0
+FSK.US,D,20170124,000000,19.8742,20.1631,19.7786,19.8742,346927.55927145,0
+FSK.US,D,20170125,000000,19.8742,20.1631,19.682,20.1631,490222.20769302,0
+FSK.US,D,20170126,000000,20.1631,20.1631,19.682,19.9708,331445.5284756,0
+FSK.US,D,20170127,000000,20.0656,20.2623,19.8742,20.1631,369112.48732756,0
+FSK.US,D,20170130,000000,20.1631,20.1631,19.8742,19.9708,490649.86361739,0
+FSK.US,D,20170131,000000,19.9708,20.0656,19.7786,19.8742,341697.08357463,0
+FSK.US,D,20170201,000000,19.8742,20.0205,19.682,19.9708,404858.31827055,0
+FSK.US,D,20170202,000000,19.9708,20.1631,19.7786,19.7786,306669.18278448,0
+FSK.US,D,20170203,000000,19.9708,20.2623,19.8742,20.0656,479804.4650586,0
+FSK.US,D,20170206,000000,19.9708,20.2623,19.9708,20.1631,314119.92395394,0
+FSK.US,D,20170207,000000,20.1631,20.3083,20.0656,20.2623,363079.87979331,0
+FSK.US,D,20170208,000000,20.2623,20.2623,19.9835,20.1631,481579.34793644,0
+FSK.US,D,20170209,000000,20.2623,20.4564,20.0656,20.4564,500816.10911495,0
+FSK.US,D,20170210,000000,20.4564,20.8382,20.1631,20.2623,913617.08365968,0
+FSK.US,D,20170213,000000,20.3598,20.5513,20.173,20.5513,479733.55837684,0
+FSK.US,D,20170214,000000,20.4564,20.7398,20.2623,20.6432,466028.62629264,0
+FSK.US,D,20170215,000000,20.6432,20.7263,20.3083,20.6432,416837.11582063,0
+FSK.US,D,20170216,000000,20.5513,20.6432,20.3598,20.4564,434389.84330729,0
+FSK.US,D,20170217,000000,20.4564,20.6432,20.2623,20.6432,467088.90276834,0
+FSK.US,D,20170221,000000,20.5513,20.6432,20.3598,20.5513,423916.70482774,0
+FSK.US,D,20170222,000000,20.4564,20.7398,20.3598,20.7398,502434.77570952,0
+FSK.US,D,20170223,000000,20.7398,20.7398,20.4564,20.5513,525922.61404301,0
+FSK.US,D,20170224,000000,20.6432,20.7398,20.3598,20.7398,704740.40211017,0
+FSK.US,D,20170227,000000,20.6432,20.7398,20.4564,20.7398,320672.14451546,0
+FSK.US,D,20170228,000000,20.6432,20.7398,20.4564,20.7398,675731.81385142,0
+FSK.US,D,20170301,000000,20.7398,20.8382,20.5513,20.8382,497126.74582954,0
+FSK.US,D,20170302,000000,20.6432,20.7263,19.7786,19.9708,999017.53433994,0
+FSK.US,D,20170303,000000,19.8742,19.9708,18.9111,18.9111,2062047.1835569,0
+FSK.US,D,20170306,000000,19.1016,19.2965,18.7171,18.8137,1190830.0797568,0
+FSK.US,D,20170307,000000,18.8137,19.2965,18.6205,19.1982,1093891.7824537,0
+FSK.US,D,20170308,000000,19.2965,19.4906,18.9111,19.006,692287.41612581,0
+FSK.US,D,20170309,000000,19.1016,19.1982,18.6205,18.7171,653637.73498131,0
+FSK.US,D,20170310,000000,18.8137,19.006,18.6205,18.9111,581741.68342591,0
+FSK.US,D,20170313,000000,19.006,19.006,18.7171,18.8137,541436.77442904,0
+FSK.US,D,20170314,000000,18.8137,19.006,18.6693,19.006,393396.91791395,0
+FSK.US,D,20170315,000000,19.006,19.0565,18.8137,18.9111,450115.61582169,0
+FSK.US,D,20170316,000000,19.006,19.2965,18.8137,18.8137,871126.25461413,0
+FSK.US,D,20170317,000000,18.9111,19.1982,18.9111,19.1982,620200.80286317,0
+FSK.US,D,20170320,000000,19.2443,19.3416,19.1467,19.3416,366847.9051788,0
+FSK.US,D,20170321,000000,19.3416,19.3416,18.8497,18.9481,673656.68549299,0
+FSK.US,D,20170322,000000,19.0474,19.1467,18.8497,18.8497,530588.05211954,0
+FSK.US,D,20170323,000000,18.9481,19.1467,18.8497,19.0474,366410.2780023,0
+FSK.US,D,20170324,000000,19.0474,19.2443,18.8497,18.9481,294505.36311168,0
+FSK.US,D,20170327,000000,18.9481,19.2443,18.7504,19.0474,418997.55378055,0
+FSK.US,D,20170328,000000,19.1467,19.2443,18.9481,19.1467,407054.20957135,0
+FSK.US,D,20170329,000000,19.0474,19.2443,18.9707,19.0474,375815.38458782,0
+FSK.US,D,20170330,000000,19.1467,19.6296,19.1467,19.4419,533885.21282144,0
+FSK.US,D,20170331,000000,19.5403,19.5403,19.2443,19.3416,631344.23106875,0
+FSK.US,D,20170403,000000,19.3416,19.4906,19.2443,19.2443,341142.01720647,0
+FSK.US,D,20170404,000000,19.1467,19.6396,19.0474,19.2443,806092.64035295,0
+FSK.US,D,20170405,000000,19.3416,19.5403,19.0474,19.1467,466637.98058902,0
+FSK.US,D,20170406,000000,19.2443,19.3416,19.0474,19.2443,432835.43589306,0
+FSK.US,D,20170407,000000,19.1467,19.3416,19.0474,19.2443,333499.60641286,0
+FSK.US,D,20170410,000000,19.3416,19.3416,19.0474,19.0474,802856.41508068,0
+FSK.US,D,20170411,000000,19.1467,19.3416,19.0474,19.3416,647041.19774369,0
+FSK.US,D,20170412,000000,19.3416,19.3416,19.1467,19.1467,469844.29210492,0
+FSK.US,D,20170413,000000,19.1467,19.1467,18.5041,18.9481,1744679.9551617,0
+FSK.US,D,20170417,000000,19.1467,19.2443,18.968,19.1467,582836.30532559,0
+FSK.US,D,20170418,000000,19.2443,19.2443,18.8606,19.1467,433374.99142459,0
+FSK.US,D,20170419,000000,19.0474,19.1467,18.8497,18.9481,388782.44401494,0
+FSK.US,D,20170420,000000,18.9481,19.2443,18.8597,19.1467,381234.20615806,0
+FSK.US,D,20170421,000000,19.2443,19.3931,19.1467,19.3416,410509.80239031,0
+FSK.US,D,20170424,000000,19.3416,19.5403,19.2721,19.4419,342988.91468298,0
+FSK.US,D,20170425,000000,19.4419,19.5403,19.1467,19.1467,1002988.3085186,0
+FSK.US,D,20170426,000000,19.2443,19.3416,19.0474,19.0474,634817.55055817,0
+FSK.US,D,20170427,000000,19.1467,19.2443,18.9481,19.1467,455237.51566206,0
+FSK.US,D,20170428,000000,19.1467,19.1467,18.8497,19.1467,410550.79531572,0
+FSK.US,D,20170501,000000,19.2443,19.3416,19.0474,19.1467,299906.45801147,0
+FSK.US,D,20170502,000000,19.1467,19.4031,19.0474,19.3416,297864.56716013,0
+FSK.US,D,20170503,000000,19.3416,19.3416,18.9481,19.1467,307040.33494683,0
+FSK.US,D,20170504,000000,19.2443,19.2443,18.6531,18.8497,506655.93910814,0
+FSK.US,D,20170505,000000,18.9481,19.0474,18.8497,19.0474,247236.08846555,0
+FSK.US,D,20170508,000000,19.0474,19.1016,18.7504,18.7504,519459.02683369,0
+FSK.US,D,20170509,000000,18.8497,18.8497,18.6531,18.8497,339615.3077148,0
+FSK.US,D,20170510,000000,18.7504,19.0474,18.6531,18.6531,354781.58219343,0
+FSK.US,D,20170511,000000,18.8497,19.2443,18.6531,18.6531,452695.95428768,0
+FSK.US,D,20170512,000000,18.7504,18.7504,18.2568,18.4554,690616.67743681,0
+FSK.US,D,20170515,000000,18.357,18.6422,18.2568,18.357,535428.54106666,0
+FSK.US,D,20170516,000000,18.357,18.5439,18.2568,18.357,447733.59448127,0
+FSK.US,D,20170517,000000,18.357,18.357,18.0591,18.357,515922.55608084,0
+FSK.US,D,20170518,000000,18.2568,18.357,17.764,17.8633,1297448.2470372,0
+FSK.US,D,20170519,000000,17.8633,18.0591,17.4688,17.764,1322252.2906509,0
+FSK.US,D,20170522,000000,17.9617,18.0591,17.764,17.8633,502243.10608539,0
+FSK.US,D,20170523,000000,17.9617,18.208,17.8633,18.0591,557751.95873559,0
+FSK.US,D,20170524,000000,18.1584,18.357,17.8633,18.1584,734916.73478419,0
+FSK.US,D,20170525,000000,18.2568,18.4066,18.0591,18.0591,522565.62582836,0
+FSK.US,D,20170526,000000,18.1584,18.357,17.9617,18.2568,318461.85029492,0
+FSK.US,D,20170530,000000,18.2568,18.2568,18.0591,18.1584,342251.04202589,0
+FSK.US,D,20170531,000000,18.0591,18.1584,17.8633,17.8633,492720.56030821,0
+FSK.US,D,20170601,000000,17.9617,18.357,17.9617,18.2568,288128.19342075,0
+FSK.US,D,20170602,000000,18.1584,18.357,18.0591,18.1584,365100.72022351,0
+FSK.US,D,20170605,000000,18.0591,18.3073,17.9806,18.2568,375126.26027445,0
+FSK.US,D,20170606,000000,18.1584,18.1819,17.9617,18.0591,530226.87120932,0
+FSK.US,D,20170607,000000,18.0591,18.357,18.0591,18.2568,427132.98759577,0
+FSK.US,D,20170608,000000,18.1584,18.4156,18.1088,18.2568,304981.82534194,0
+FSK.US,D,20170609,000000,18.2568,18.5537,18.1584,18.357,393619.60921137,0
+FSK.US,D,20170612,000000,18.357,18.5537,18.2568,18.357,227386.64923995,0
+FSK.US,D,20170613,000000,18.4554,18.4554,18.1584,18.357,325903.72812918,0
+FSK.US,D,20170614,000000,18.357,18.357,18.0591,18.357,446977.99515375,0
+FSK.US,D,20170615,000000,18.2568,18.2956,18.0591,18.1584,398735.9694672,0
+FSK.US,D,20170616,000000,18.2568,18.357,18.1088,18.357,484915.28572994,0
+FSK.US,D,20170619,000000,18.5023,18.6043,18.2514,18.403,696064.30484651,0
+FSK.US,D,20170620,000000,18.403,18.4536,18.0988,18.0988,678461.72109923,0
+FSK.US,D,20170621,000000,18.0988,18.1981,17.8976,17.8976,925741.01832398,0
+FSK.US,D,20170622,000000,17.8976,17.9978,17.7162,17.7946,539967.67661629,0
+FSK.US,D,20170623,000000,18.0185,18.403,17.939,18.301,948200.70977192,0
+FSK.US,D,20170626,000000,18.403,18.6043,18.301,18.403,390736.809431,0
+FSK.US,D,20170627,000000,18.5023,18.6043,18.1981,18.403,943227.2707965,0
+FSK.US,D,20170628,000000,18.5023,18.6043,18.403,18.5023,486386.59937649,0
+FSK.US,D,20170629,000000,18.5023,18.6043,18.301,18.6043,548744.59431807,0
+FSK.US,D,20170630,000000,18.6043,18.6575,18.403,18.5023,418004.86023588,0
+FSK.US,D,20170703,000000,18.403,18.8073,18.403,18.8073,298429.60478042,0
+FSK.US,D,20170705,000000,18.8073,18.8164,18.403,18.5023,752571.39062588,0
+FSK.US,D,20170706,000000,18.6043,18.6043,18.2514,18.403,700196.83489292,0
+FSK.US,D,20170707,000000,18.403,18.4536,18.0185,18.403,594314.32443573,0
+FSK.US,D,20170710,000000,18.301,18.5023,18.2107,18.301,571700.63253834,0
+FSK.US,D,20170711,000000,18.403,18.5023,18.1981,18.301,520166.98573441,0
+FSK.US,D,20170712,000000,18.403,18.5023,18.2902,18.403,503518.3184402,0
+FSK.US,D,20170713,000000,18.403,18.403,18.0988,18.301,518087.42570837,0
+FSK.US,D,20170714,000000,18.1981,18.5023,18.1981,18.403,829088.56358171,0
+FSK.US,D,20170717,000000,18.403,18.4536,18.2198,18.403,386876.8269426,0
+FSK.US,D,20170718,000000,18.301,18.403,18.1981,18.403,416101.45899735,0
+FSK.US,D,20170719,000000,18.403,18.403,18.1981,18.301,438933.41052454,0
+FSK.US,D,20170720,000000,18.1981,18.403,18.1981,18.301,275210.99025425,0
+FSK.US,D,20170721,000000,18.301,18.5023,18.2514,18.301,504583.02658352,0
+FSK.US,D,20170724,000000,18.301,18.403,18.1981,18.403,403718.27177785,0
+FSK.US,D,20170725,000000,18.301,18.5023,18.301,18.5023,515590.18101008,0
+FSK.US,D,20170726,000000,18.403,18.4536,18.1981,18.1981,396324.03437042,0
+FSK.US,D,20170727,000000,18.301,18.403,18.2198,18.403,418309.53738407,0
+FSK.US,D,20170728,000000,18.403,18.403,18.1981,18.301,424573.69955093,0
+FSK.US,D,20170731,000000,18.301,18.5023,18.2514,18.403,433348.40141892,0
+FSK.US,D,20170801,000000,18.5023,18.5023,18.1981,18.403,483789.64215697,0
+FSK.US,D,20170802,000000,18.301,18.403,18.0988,18.1981,365767.68619884,0
+FSK.US,D,20170803,000000,18.1981,18.1981,17.9978,18.0988,390916.2919692,0
+FSK.US,D,20170804,000000,18.1503,18.2514,18.0483,18.0988,285880.23002554,0
+FSK.US,D,20170807,000000,18.0988,18.2685,17.9978,17.9978,319883.30768087,0
+FSK.US,D,20170808,000000,17.9978,18.1981,17.9978,18.0988,448181.19290989,0
+FSK.US,D,20170809,000000,17.9978,18.069,17.0365,17.5925,1645675.3928354,0
+FSK.US,D,20170810,000000,17.0879,17.5925,16.7847,16.985,1369640.1124057,0
+FSK.US,D,20170811,000000,16.985,17.2396,16.7847,16.985,747609.03081947,0
+FSK.US,D,20170814,000000,17.1881,17.3912,17.0879,17.1881,478958.01654508,0
+FSK.US,D,20170815,000000,17.3912,17.4922,17.0365,17.3912,611662.08729543,0
+FSK.US,D,20170816,000000,17.3912,17.6602,17.1881,17.2911,385013.31071256,0
+FSK.US,D,20170817,000000,17.2911,17.3912,16.8343,17.0879,670566.70525186,0
+FSK.US,D,20170818,000000,16.985,17.1385,16.8343,16.985,387722.16753924,0
+FSK.US,D,20170821,000000,17.0879,17.0879,16.7847,16.7847,349188.81766949,0
+FSK.US,D,20170822,000000,16.7847,16.8867,16.5824,16.7847,342962.32467732,0
+FSK.US,D,20170823,000000,16.6836,16.8867,16.5824,16.7847,461076.23773836,0
+FSK.US,D,20170824,000000,16.8867,16.8867,16.5915,16.6836,336058.8944577,0
+FSK.US,D,20170825,000000,16.7847,16.985,16.6836,16.6836,528199.3832777,0
+FSK.US,D,20170828,000000,16.7847,16.8867,16.5824,16.6836,372223.51798983,0
+FSK.US,D,20170829,000000,16.6836,16.7097,16.4823,16.5824,577339.92957219,0
+FSK.US,D,20170830,000000,16.4823,16.5626,16.3126,16.3803,436884.87217177,0
+FSK.US,D,20170831,000000,16.2783,16.7341,16.2287,16.2783,927295.42573822,0
+FSK.US,D,20170901,000000,16.3803,16.8867,16.2783,16.7847,830570.95639729,0
+FSK.US,D,20170905,000000,16.6836,16.7847,16.4823,16.4823,684784.60286194,0
+FSK.US,D,20170906,000000,16.4823,16.7847,16.4823,16.6836,517720.70521363,0
+FSK.US,D,20170907,000000,16.7847,16.8867,16.5824,16.7847,540447.40463508,0
+FSK.US,D,20170908,000000,16.6836,16.8343,16.5824,16.6836,679012.35579979,0
+FSK.US,D,20170911,000000,16.6836,16.8867,16.5824,16.5824,415283.81632329,0
+FSK.US,D,20170912,000000,16.6836,16.7847,16.5824,16.6836,388628.44356549,0
+FSK.US,D,20170913,000000,16.7847,16.7847,16.5824,16.6836,408505.58071365,0
+FSK.US,D,20170914,000000,16.5824,16.6836,16.4823,16.5824,413882.3014416,0
+FSK.US,D,20170915,000000,16.6836,16.6836,16.5824,16.6836,561939.88462712,0
+FSK.US,D,20170918,000000,16.6836,16.7847,16.429,16.6836,747380.79993757,0
+FSK.US,D,20170919,000000,16.726,16.9327,16.5166,16.828,676960.49369631,0
+FSK.US,D,20170920,000000,16.828,16.9327,16.5563,16.726,870924.61373786,0
+FSK.US,D,20170921,000000,16.726,16.8813,16.6213,16.726,632520.83881924,0
+FSK.US,D,20170922,000000,16.828,16.9327,16.726,16.828,282169.816319,0
+FSK.US,D,20170925,000000,16.726,16.9327,16.726,16.828,413063.55085064,0
+FSK.US,D,20170926,000000,16.9327,16.9327,16.828,16.828,307958.79805902,0
+FSK.US,D,20170927,000000,16.828,16.9327,16.6818,16.828,606976.70671467,0
+FSK.US,D,20170928,000000,16.828,17.1403,16.726,17.1403,517634.28769523,0
+FSK.US,D,20170929,000000,17.0365,17.5563,17.0365,17.5563,1001941.3270457,0
+FSK.US,D,20171002,000000,17.5563,17.764,17.1926,17.661,747691.01667028,0
+FSK.US,D,20171003,000000,17.764,18.0754,17.661,17.764,882117.89820405,0
+FSK.US,D,20171004,000000,17.661,17.8686,17.5563,17.764,533221.57059683,0
+FSK.US,D,20171005,000000,17.764,17.9707,17.5563,17.9707,356733.73177568,0
+FSK.US,D,20171006,000000,17.661,18.1792,17.661,18.0754,1033750.729234,0
+FSK.US,D,20171009,000000,17.9707,18.0754,17.8686,17.9707,457016.83020752,0
+FSK.US,D,20171010,000000,17.9707,18.023,17.5563,17.764,508046.37482081,0
+FSK.US,D,20171011,000000,17.764,17.8686,17.4518,17.5563,409038.48874377,0
+FSK.US,D,20171012,000000,17.5563,17.661,17.1403,17.4518,768143.16269084,0
+FSK.US,D,20171013,000000,17.4518,17.4518,17.244,17.244,328706.75789255,0
+FSK.US,D,20171016,000000,17.347,17.4518,17.1403,17.347,478760.80733643,0
+FSK.US,D,20171017,000000,17.4518,17.4518,17.1403,17.1403,326092.0740026,0
+FSK.US,D,20171018,000000,17.244,17.347,17.1403,17.244,308297.82063118,0
+FSK.US,D,20171019,000000,17.1403,17.244,17.0888,17.244,353852.03991222,0
+FSK.US,D,20171020,000000,17.347,17.347,17.1403,17.244,246216.80491523,0
+FSK.US,D,20171023,000000,17.1403,17.2043,16.828,16.9327,534799.24426603,0
+FSK.US,D,20171024,000000,17.0365,17.1403,16.9327,16.9327,301258.11663256,0
+FSK.US,D,20171025,000000,16.9327,17.1403,16.5166,16.828,767033.02995451,0
+FSK.US,D,20171026,000000,16.726,16.7892,16.4128,16.5166,594812.88704187,0
+FSK.US,D,20171027,000000,16.4128,16.6213,16.3081,16.6213,658761.85065547,0
+FSK.US,D,20171030,000000,16.6213,16.6213,16.4128,16.5166,433500.18603457,0
+FSK.US,D,20171031,000000,16.4128,16.5166,16.3081,16.3081,783934.30230249,0
+FSK.US,D,20171101,000000,16.207,16.5166,16.1014,16.3081,732622.23887907,0
+FSK.US,D,20171102,000000,16.3081,16.4128,15.8939,15.9967,654021.07422959,0
+FSK.US,D,20171103,000000,15.8939,16.4019,15.8939,16.207,636879.38391376,0
+FSK.US,D,20171106,000000,16.1014,16.4128,15.9967,16.4128,686142.90898443,0
+FSK.US,D,20171107,000000,16.3081,16.3081,16.1014,16.207,506347.93820924,0
+FSK.US,D,20171108,000000,16.207,16.6213,16.1014,16.4128,902309.68375253,0
+FSK.US,D,20171109,000000,16.4128,16.726,16.207,16.207,518669.08208219,0
+FSK.US,D,20171110,000000,16.207,17.244,16.207,17.0365,928106.42091087,0
+FSK.US,D,20171113,000000,16.9327,17.0365,16.726,17.0365,400921.88951588,0
+FSK.US,D,20171114,000000,16.9327,17.1403,16.828,16.9327,1001998.9387246,0
+FSK.US,D,20171115,000000,16.828,17.244,16.7792,17.0365,760810.96862995,0
+FSK.US,D,20171116,000000,17.1403,17.1926,16.5166,16.726,1263793.0552893,0
+FSK.US,D,20171117,000000,16.6213,17.1403,16.6213,17.0365,630436.84712559,0
+FSK.US,D,20171120,000000,16.9327,17.244,16.9327,17.1403,829825.32832188,0
+FSK.US,D,20171121,000000,17.244,17.244,16.9327,16.9327,494286.04689147,0
+FSK.US,D,20171122,000000,17.0365,17.1403,16.6736,16.828,585186.19707586,0
+FSK.US,D,20171124,000000,16.9327,17.0365,16.7738,16.9327,281623.61328605,0
+FSK.US,D,20171127,000000,16.828,17.0365,16.5689,16.726,589329.80629128,0
+FSK.US,D,20171128,000000,16.726,16.8497,16.6213,16.726,778277.27859821,0
+FSK.US,D,20171129,000000,16.726,17.0365,16.6213,16.726,725178.14521101,0
+FSK.US,D,20171130,000000,16.6213,16.9327,16.5166,16.828,1261213.8247403,0
+FSK.US,D,20171201,000000,16.828,16.9327,16.6664,16.828,816079.40331228,0
+FSK.US,D,20171204,000000,16.828,16.9327,16.6213,16.828,1132472.7727502,0
+FSK.US,D,20171205,000000,16.828,16.9327,16.6213,16.726,1140365.5727637,0
+FSK.US,D,20171206,000000,16.726,16.8911,16.6213,16.6213,647777.96248387,0
+FSK.US,D,20171207,000000,16.6213,16.726,16.4128,16.4128,746857.86315958,0
+FSK.US,D,20171208,000000,16.4128,16.4651,16.207,16.207,917459.33947762,0
+FSK.US,D,20171211,000000,16.207,16.5166,16.1014,16.3081,1037897.6622001,0
+FSK.US,D,20171212,000000,16.207,16.5166,16.207,16.207,1127149.2320336,0
+FSK.US,D,20171213,000000,16.3081,16.4128,16.1014,16.207,895586.84398803,0
+FSK.US,D,20171214,000000,16.207,16.4128,16.0499,16.207,744410.4747219,0
+FSK.US,D,20171215,000000,16.3081,16.5166,16.1529,16.3081,1098607.0767907,0
+FSK.US,D,20171218,000000,16.4128,16.6213,16.3081,16.3081,1359168.081843,0
+FSK.US,D,20171219,000000,16.3938,16.6077,15.9678,16.1808,1381549.1111909,0
+FSK.US,D,20171220,000000,16.0753,16.2882,15.7556,15.9678,1500332.206061,0
+FSK.US,D,20171221,000000,15.7556,16.0753,15.6492,15.9678,1412580.7557135,0
+FSK.US,D,20171222,000000,15.8621,16.0753,15.7556,15.9678,1226311.1185601,0
+FSK.US,D,20171226,000000,15.9678,16.0753,15.5969,15.7556,1182263.6662666,0
+FSK.US,D,20171227,000000,15.7556,15.9678,15.6492,15.8621,1209722.2787786,0
+FSK.US,D,20171228,000000,15.7556,16.0753,15.7015,15.7556,1542554.9192162,0
+FSK.US,D,20171229,000000,15.7556,15.9678,15.6492,15.6492,1646876.3747576,0
+FSK.US,D,20180102,000000,15.8621,16.2458,15.7556,16.0753,1258907.1417492,0
+FSK.US,D,20180103,000000,16.1808,16.6077,16.0753,16.2882,1046086.2760267,0
+FSK.US,D,20180104,000000,16.3938,16.448,16.1808,16.1808,810728.1646731,0
+FSK.US,D,20180105,000000,16.2882,16.5012,16.1808,16.3938,1299824.7287932,0
+FSK.US,D,20180108,000000,16.5012,16.6077,16.3938,16.5012,931748.14376946,0
+FSK.US,D,20180109,000000,16.5012,16.6077,16.2882,16.2882,647025.68690705,0
+FSK.US,D,20180110,000000,16.3938,16.5012,16.2882,16.2882,489377.9750133,0
+FSK.US,D,20180111,000000,16.3938,16.6077,16.2882,16.2882,569074.86947937,0
+FSK.US,D,20180112,000000,16.3938,16.6077,16.3938,16.3938,492099.0189259,0
+FSK.US,D,20180116,000000,16.5012,16.6077,16.2882,16.2882,760370.01770274,0
+FSK.US,D,20180117,000000,16.2882,16.3938,16.1808,16.1808,642277.15506284,0
+FSK.US,D,20180118,000000,16.1808,16.3938,15.9678,16.1808,933405.58745564,0
+FSK.US,D,20180119,000000,16.0753,16.5012,16.0753,16.2882,681063.10998636,0
+FSK.US,D,20180122,000000,16.2882,16.6077,16.1808,16.6077,1546260.9012551,0
+FSK.US,D,20180123,000000,16.5012,16.6601,16.3198,16.5012,1293243.7023922,0
+FSK.US,D,20180124,000000,16.5012,16.6077,16.3938,16.5012,619075.15929021,0
+FSK.US,D,20180125,000000,16.5012,16.6077,16.3938,16.3938,552203.51088774,0
+FSK.US,D,20180126,000000,16.5012,16.6077,16.2882,16.5012,592067.46895742,0
+FSK.US,D,20180129,000000,16.5012,16.5545,16.2882,16.3938,646199.18089778,0
+FSK.US,D,20180130,000000,16.2882,16.3938,16.1808,16.3938,666582.63607039,0
+FSK.US,D,20180131,000000,16.2882,16.4804,16.096,16.1808,710493.81458497,0
+FSK.US,D,20180201,000000,16.1808,16.5012,16.1808,16.3938,317714.00638573,0
+FSK.US,D,20180202,000000,16.2882,16.2882,15.9678,15.9678,754927.92987754,0
+FSK.US,D,20180205,000000,15.8621,16.0753,15.4362,15.5436,1232925.382468,0
+FSK.US,D,20180206,000000,15.3305,16.0753,15.011,15.9678,1095102.7356282,0
+FSK.US,D,20180207,000000,15.8621,16.1808,15.7556,15.9678,1086688.1067534,0
+FSK.US,D,20180208,000000,16.0753,16.0753,15.4362,15.5436,629355.52022872,0
+FSK.US,D,20180209,000000,15.6492,15.7556,15.151,15.4362,829463.03949475,0
+FSK.US,D,20180212,000000,15.5436,15.7556,15.4471,15.6492,552334.24508225,0
+FSK.US,D,20180213,000000,15.5436,15.8621,15.4362,15.8621,566325.01972731,0
+FSK.US,D,20180214,000000,15.8621,15.9678,15.5436,15.8621,743622.7458042,0
+FSK.US,D,20180215,000000,15.7556,15.9678,15.5436,15.6492,611196.76219638,0
+FSK.US,D,20180216,000000,15.6492,15.9678,15.6492,15.9678,488470.59107012,0
+FSK.US,D,20180220,000000,15.6492,15.9678,15.6492,15.6492,414925.95916378,0
+FSK.US,D,20180221,000000,15.6492,15.8621,15.5436,15.6492,370272.4763245,0
+FSK.US,D,20180222,000000,15.6492,15.716,15.4362,15.5436,345974.75073528,0
+FSK.US,D,20180223,000000,15.6492,15.6492,15.4362,15.5436,358032.21038544,0
+FSK.US,D,20180226,000000,15.5436,15.6492,15.4362,15.5436,308130.5251789,0
+FSK.US,D,20180227,000000,15.6492,15.7556,15.2223,15.3305,573457.78874575,0
+FSK.US,D,20180228,000000,15.3305,15.6492,15.1166,15.1166,576082.44388782,0
+FSK.US,D,20180301,000000,15.2223,15.5436,15.1166,15.2223,450923.28724364,0
+FSK.US,D,20180302,000000,15.2223,15.6492,15.2223,15.4362,552417.33884994,0
+FSK.US,D,20180305,000000,15.4362,15.7556,15.3305,15.7556,331593.98934053,0
+FSK.US,D,20180306,000000,15.7556,15.8621,15.6492,15.7556,278259.97756999,0
+FSK.US,D,20180307,000000,15.6492,15.8621,15.5436,15.6492,398939.82617727,0
+FSK.US,D,20180308,000000,15.7556,15.7556,15.5436,15.7556,328336.71364711,0
+FSK.US,D,20180309,000000,15.7556,15.8621,15.4362,15.7556,865499.14466621,0
+FSK.US,D,20180312,000000,15.7556,15.7556,15.5436,15.6492,618010.45114688,0
+FSK.US,D,20180313,000000,15.6492,15.8621,15.5824,15.7556,794698.8229274,0
+FSK.US,D,20180314,000000,15.7556,15.8621,15.6492,15.7556,385549.54249339,0
+FSK.US,D,20180315,000000,15.7556,15.8197,15.3305,15.3305,490779.48989499,0
+FSK.US,D,20180316,000000,15.3305,15.6492,15.3305,15.4362,677188.72457824,0
+FSK.US,D,20180319,000000,15.5436,15.7142,15.4362,15.5436,587920.53599128,0
+FSK.US,D,20180320,000000,15.6302,15.7413,15.1934,15.5228,900584.6571353,0
+FSK.US,D,20180321,000000,15.4118,15.6302,15.4118,15.4118,350993.6143037,0
+FSK.US,D,20180322,000000,15.3035,16.2865,15.3035,16.1763,1096887.5897581,0
+FSK.US,D,20180323,000000,16.068,16.1763,15.6302,15.6302,665878.00092039,0
+FSK.US,D,20180326,000000,15.7413,15.9587,15.6302,15.7413,465974.33836441,0
+FSK.US,D,20180327,000000,15.7413,15.9587,15.5436,15.6302,614071.80655843,0
+FSK.US,D,20180328,000000,15.6302,15.8487,15.4651,15.5228,445773.68948072,0
+FSK.US,D,20180329,000000,15.5228,16.068,15.5228,15.8487,898061.93034827,0
+FSK.US,D,20180402,000000,15.8487,15.9587,15.6302,15.8487,535273.43270031,0
+FSK.US,D,20180403,000000,15.9587,16.2865,15.8487,16.068,866201.56398241,0
+FSK.US,D,20180404,000000,16.068,16.5048,15.9587,16.3947,982870.75340257,0
+FSK.US,D,20180405,000000,16.3947,16.6682,16.3397,16.3947,743275.96781372,0
+FSK.US,D,20180406,000000,16.2865,16.568,16.2865,16.3947,507618.71889644,0
+FSK.US,D,20180409,000000,16.5048,16.615,16.3207,16.3947,479340.24787645,0
+FSK.US,D,20180410,000000,16.5048,16.615,16.3947,16.3947,375126.26027445,0
+FSK.US,D,20180411,000000,16.3947,16.615,16.2865,16.3947,627680.34987211,0
+FSK.US,D,20180412,000000,16.3947,16.5599,16.2865,16.3947,437591.72315558,0
+FSK.US,D,20180413,000000,16.3947,16.5599,16.2865,16.5048,347639.94983977,0
+FSK.US,D,20180416,000000,16.5048,16.615,16.3947,16.3947,402656.88738525,0
+FSK.US,D,20180417,000000,16.5048,16.5599,16.3947,16.3947,391684.07838266,0
+FSK.US,D,20180418,000000,16.3947,16.615,16.2865,16.2865,435670.59524661,0
+FSK.US,D,20180419,000000,16.2865,16.5048,16.2865,16.2865,336714.78126399,0
+FSK.US,D,20180420,000000,16.2865,16.5048,16.1212,16.1763,597649.15431234,0
+FSK.US,D,20180423,000000,16.2865,16.3947,16.1763,16.2865,390493.06771245,0
+FSK.US,D,20180424,000000,16.3947,16.5048,16.1546,16.1763,510220.10778355,0
+FSK.US,D,20180425,000000,16.1763,16.2865,16.068,16.1763,375290.23197603,0
+FSK.US,D,20180426,000000,16.1763,16.3947,16.068,16.3947,426468.23745426,0
+FSK.US,D,20180427,000000,16.3947,16.5048,16.2865,16.3947,259272.49769455,0
+FSK.US,D,20180430,000000,16.3947,16.7242,16.3947,16.615,428717.30876638,0
+FSK.US,D,20180501,000000,16.615,16.698,16.5048,16.615,320568.00032662,0
+FSK.US,D,20180502,000000,16.615,16.615,16.3947,16.615,342820.51131379,0
+FSK.US,D,20180503,000000,16.5048,16.615,16.3225,16.615,332854.79877561,0
+FSK.US,D,20180504,000000,16.5048,16.7242,16.4606,16.615,371453.51574259,0
+FSK.US,D,20180507,000000,16.615,16.8316,16.5599,16.7242,299702.60130141,0
+FSK.US,D,20180508,000000,16.7242,16.9968,16.7242,16.9435,470932.2665032,0
+FSK.US,D,20180509,000000,16.9435,17.1602,16.8316,17.0518,460554.40887726,0
+FSK.US,D,20180510,000000,17.0518,17.3803,17.0518,17.2702,633173.40187481,0
+FSK.US,D,20180511,000000,17.1602,17.3352,17.0518,17.1602,601347.38093295,0
+FSK.US,D,20180514,000000,17.2702,17.2702,17.0518,17.1602,735644.63618914,0
+FSK.US,D,20180515,000000,17.1602,17.3803,17.1602,17.2702,473236.73366044,0
+FSK.US,D,20180516,000000,17.1602,17.3803,17.1602,17.1602,527036.07053004,0
+FSK.US,D,20180517,000000,17.2702,17.3803,17.1602,17.1602,443739.55404767,0
+FSK.US,D,20180518,000000,17.1602,17.3803,17.1602,17.2702,246263.33742514,0
+FSK.US,D,20180521,000000,17.2702,17.4878,16.9435,17.0518,806143.60453046,0
+FSK.US,D,20180522,000000,16.9435,17.0518,16.8316,16.9435,445987.51744289,0
+FSK.US,D,20180523,000000,16.8316,17.0518,16.7242,17.0518,412347.83653161,0
+FSK.US,D,20180524,000000,17.0518,17.0518,16.8316,16.9435,289336.93076141,0
+FSK.US,D,20180525,000000,16.9435,17.1159,16.8316,16.8316,387399.76372059,0
+FSK.US,D,20180529,000000,16.9435,17.0518,16.7242,16.8316,292752.63857189,0
+FSK.US,D,20180530,000000,16.8316,17.0518,16.7242,16.7242,710945.8446812,0
+FSK.US,D,20180531,000000,16.8316,16.8316,16.615,16.8316,348489.722104,0
+FSK.US,D,20180601,000000,16.8316,17.0518,16.8316,17.0518,422300.25406696,0
+FSK.US,D,20180604,000000,17.0518,17.1602,16.8316,17.0518,419327.7130175,0
+FSK.US,D,20180605,000000,16.9435,17.0518,16.8316,16.9435,355953.7582763,0
+FSK.US,D,20180606,000000,16.9435,17.1602,16.8433,17.0518,350261.28123113,0
+FSK.US,D,20180607,000000,17.0518,17.1602,17.0518,17.0518,215344.70042644,0
+FSK.US,D,20180608,000000,17.0518,17.1602,16.9435,17.1602,309371.39210974,0
+FSK.US,D,20180611,000000,17.0518,17.1602,17.0518,17.0518,229536.00803084,0
+FSK.US,D,20180612,000000,17.0518,17.1602,16.9435,17.0518,557484.95076208,0
+FSK.US,D,20180613,000000,17.0518,17.1602,16.9435,17.0518,428419.27911959,0
+FSK.US,D,20180614,000000,17.0518,17.2702,17.0518,17.1602,434552.70709196,0
+FSK.US,D,20180615,000000,17.0518,17.263,16.8316,16.8316,379521.36662676,0
+FSK.US,D,20180618,000000,16.9435,17.2189,16.9435,16.9435,543334.63608306,0
+FSK.US,D,20180619,000000,17.032,17.2549,16.8631,17.032,508418.63490005,0
+FSK.US,D,20180620,000000,17.032,17.144,16.9201,16.9201,320860.4903889,0
+FSK.US,D,20180621,000000,16.9201,17.032,16.8072,16.8072,466424.15262683,0
+FSK.US,D,20180622,000000,16.8072,17.087,16.6953,16.8072,387378.71329944,0
+FSK.US,D,20180625,000000,16.8072,17.032,16.6953,16.9201,564554.56851707,0
+FSK.US,D,20180626,000000,16.9201,17.032,16.6953,16.8072,474821.05483105,0
+FSK.US,D,20180627,000000,16.8072,16.9146,16.5834,16.5834,457073.33396954,0
+FSK.US,D,20180628,000000,16.5834,16.6953,16.4714,16.4714,340617.97251157,0
+FSK.US,D,20180629,000000,16.5834,16.8072,16.4714,16.4714,623576.62566517,0
+FSK.US,D,20180702,000000,16.4714,16.9201,16.4714,16.9201,517835.9285715,0
+FSK.US,D,20180703,000000,16.9201,17.3677,16.8631,17.144,623289.67518741,0
+FSK.US,D,20180705,000000,17.144,17.4796,17.144,17.2549,570340.11058205,0
+FSK.US,D,20180706,000000,17.3677,17.4796,17.2549,17.2549,553283.7298677,0
+FSK.US,D,20180709,000000,17.2549,17.4796,17.2549,17.3677,505939.11687221,0
+FSK.US,D,20180710,000000,17.3677,17.4796,17.2549,17.4796,374042.71754379,0
+FSK.US,D,20180711,000000,17.3677,17.5356,17.2549,17.2549,376610.86892383,0
+FSK.US,D,20180712,000000,17.2549,17.4796,17.144,17.144,240106.64319781,0
+FSK.US,D,20180713,000000,17.144,17.4227,17.032,17.3677,367183.60400026,0
+FSK.US,D,20180716,000000,17.2549,17.4796,17.2549,17.3677,413212.01171557,0
+FSK.US,D,20180717,000000,17.3677,17.7035,17.3677,17.7035,575209.40536864,0
+FSK.US,D,20180718,000000,17.7035,17.9291,17.6475,17.8163,444775.45635154,0
+FSK.US,D,20180719,000000,17.8163,17.9291,17.6475,17.8163,582455.18191113,0
+FSK.US,D,20180720,000000,17.8163,17.9291,17.5907,17.7035,450604.2071757,0
+FSK.US,D,20180723,000000,17.8163,17.8163,17.5907,17.5907,485830.42509142,0
+FSK.US,D,20180724,000000,17.8163,17.9291,17.7035,17.7035,390537.38438854,0
+FSK.US,D,20180725,000000,17.8163,18.153,17.5907,17.8163,903245.87353516,0
+FSK.US,D,20180726,000000,17.8163,18.0393,17.8163,17.8163,476789.82316683,0
+FSK.US,D,20180727,000000,17.8163,18.153,17.8163,18.0393,840260.79762674,0
+FSK.US,D,20180730,000000,18.153,18.2631,17.9842,18.153,783857.85603622,0
+FSK.US,D,20180731,000000,18.153,18.2631,18.0393,18.2631,809131.65641656,0
+FSK.US,D,20180801,000000,18.153,18.3759,18.0393,18.0393,596523.51073937,0
+FSK.US,D,20180802,000000,18.153,18.2631,18.0393,18.2631,516832.1558578,0
+FSK.US,D,20180803,000000,18.2631,18.2631,18.0393,18.2631,274065.40417704,0
+FSK.US,D,20180806,000000,18.2631,18.3759,18.153,18.3759,441180.26600286,0
+FSK.US,D,20180807,000000,18.3759,18.4653,18.2631,18.2631,627970.62410057,0
+FSK.US,D,20180808,000000,18.2631,18.3759,18.153,18.2631,592666.85200168,0
+FSK.US,D,20180809,000000,18.2631,18.3759,18.153,18.153,347760.71278214,0
+FSK.US,D,20180810,000000,17.3677,17.8163,16.6953,16.8072,1445130.2463928,0
+FSK.US,D,20180813,000000,16.8072,17.144,16.8072,17.032,775750.12014355,0
+FSK.US,D,20180814,000000,16.9201,17.144,16.8072,16.8072,865090.32332919,0
+FSK.US,D,20180815,000000,16.8072,16.9201,16.5834,16.8072,1141701.7205483,0
+FSK.US,D,20180816,000000,16.9201,17.032,16.8126,17.032,315969.03726424,0
+FSK.US,D,20180817,000000,16.9201,16.976,16.6953,16.8072,409735.36847545,0
+FSK.US,D,20180820,000000,16.8072,17.032,16.6953,16.9201,378931.95483462,0
+FSK.US,D,20180821,000000,16.9201,17.0987,16.8406,16.9201,578825.64613846,0
+FSK.US,D,20180822,000000,16.9201,17.144,16.8072,16.8072,315877.08016134,0
+FSK.US,D,20180823,000000,16.8072,16.8631,16.6402,16.6953,319526.55843825,0
+FSK.US,D,20180824,000000,16.6953,16.8072,16.5834,16.8072,408862.32995627,0
+FSK.US,D,20180827,000000,16.8072,17.087,16.7648,17.032,666364.37644059,0
+FSK.US,D,20180828,000000,17.032,17.032,16.8072,16.9201,371883.38750077,0
+FSK.US,D,20180829,000000,17.032,17.3569,16.9201,17.144,607970.50817623,0
+FSK.US,D,20180830,000000,17.2549,17.2549,17.144,17.144,243205.48677417,0
+FSK.US,D,20180831,000000,17.144,17.2549,17.032,17.144,580665.89611356,0
+FSK.US,D,20180904,000000,17.144,17.144,16.9201,17.032,276287.8854835,0
+FSK.US,D,20180905,000000,17.032,17.087,16.8072,16.9201,349158.90391312,0
+FSK.US,D,20180906,000000,17.032,17.032,16.8072,16.9201,218432.46483377,0
+FSK.US,D,20180907,000000,16.9201,17.032,16.6953,16.6953,309157.56414754,0
+FSK.US,D,20180910,000000,16.6953,16.9201,16.6953,16.6953,248902.39548695,0
+FSK.US,D,20180911,000000,16.6953,16.9201,16.6953,16.8072,311524.07465134,0
+FSK.US,D,20180912,000000,16.8072,16.8072,16.5834,16.5834,326131.95901108,0
+FSK.US,D,20180913,000000,16.6953,16.7504,16.5834,16.6953,211529.03461415,0
+FSK.US,D,20180914,000000,16.6953,16.6953,16.4714,16.5834,273828.3099599,0
+FSK.US,D,20180917,000000,16.4714,16.6953,16.3595,16.3595,438523.4812706,0
+FSK.US,D,20180918,000000,16.4516,16.5662,16.2602,16.4516,538236.00249765,0
+FSK.US,D,20180919,000000,16.336,16.6818,16.336,16.4516,716433.3570994,0
+FSK.US,D,20180920,000000,16.5662,16.9111,16.4516,16.6818,964246.67027116,0
+FSK.US,D,20180921,000000,16.6818,16.7847,16.4516,16.4516,389278.79078728,0
+FSK.US,D,20180924,000000,16.4516,16.5662,16.336,16.336,280696.28683864,0
+FSK.US,D,20180925,000000,16.4516,16.5662,16.336,16.4516,360508.40466256,0
+FSK.US,D,20180926,000000,16.4516,16.5662,16.336,16.336,358017.8074657,0
+FSK.US,D,20180927,000000,16.4516,16.4516,16.336,16.4516,334874.5312889,0
+FSK.US,D,20180928,000000,16.4516,16.5662,16.2205,16.2205,560332.29720156,0
+FSK.US,D,20181001,000000,16.2675,16.29,15.9904,16.1519,652553.08433374,0
+FSK.US,D,20181002,000000,16.198,16.336,16.1058,16.2448,805540.89773549,0
+FSK.US,D,20181003,000000,16.29,16.4516,16.2448,16.3821,655993.16631608,0
+FSK.US,D,20181004,000000,16.0373,16.2675,15.6916,15.9001,1206768.5723164,0
+FSK.US,D,20181005,000000,15.9001,16.0373,15.7845,15.8306,607907.35691278,0
+FSK.US,D,20181008,000000,15.7394,15.7566,15.5535,15.6465,583893.2580506,0
+FSK.US,D,20181009,000000,15.6004,15.8757,15.6004,15.7845,583053.4570385,0
+FSK.US,D,20181010,000000,15.7611,15.9444,15.6691,15.6916,467667.23539146,0
+FSK.US,D,20181011,000000,15.6465,15.8757,15.5535,15.6221,636554.76426132,0
+FSK.US,D,20181012,000000,15.7394,15.7611,15.5535,15.6465,524820.236725,0
+FSK.US,D,20181015,000000,15.5309,15.7611,15.5309,15.6916,436282.16537681,0
+FSK.US,D,20181016,000000,15.7611,15.8044,15.5309,15.6004,438016.05532925,0
+FSK.US,D,20181017,000000,15.5535,15.6221,15.4858,15.5084,512880.21626651,0
+FSK.US,D,20181018,000000,15.5084,15.5471,15.3595,15.3919,397590.38338999,0
+FSK.US,D,20181019,000000,15.2773,15.4145,15.2448,15.3234,621832.76446059,0
+FSK.US,D,20181022,000000,15.3459,15.3685,15.1744,15.1852,377013.04275944,0
+FSK.US,D,20181023,000000,15.1166,15.1969,14.9776,14.9776,597229.25380628,0
+FSK.US,D,20181024,000000,14.9776,15.0706,14.7484,14.7484,465644.17912745,0
+FSK.US,D,20181025,000000,14.7484,14.8639,14.6808,14.6808,647591.83244424,0
+FSK.US,D,20181026,000000,14.6121,14.6554,14.4018,14.5408,529300.6526788,0
+FSK.US,D,20181029,000000,14.6121,14.7249,14.3224,14.3801,519241.87512079,0
+FSK.US,D,20181030,000000,14.4262,14.576,14.334,14.4487,412426.49863169,0
+FSK.US,D,20181031,000000,14.4957,14.6157,14.4723,14.4723,945106.29786318,0
+FSK.US,D,20181101,000000,14.4723,14.8865,14.4614,14.8405,425122.11841768,0
+FSK.US,D,20181102,000000,14.8865,14.9776,14.6121,14.6121,820968.64060312,0
+FSK.US,D,20181105,000000,14.6554,15.0706,14.6554,14.9776,387253.51868947,0
+FSK.US,D,20181106,000000,14.9551,15.3703,14.9542,15.3017,549075.86147193,0
+FSK.US,D,20181107,000000,15.3017,15.5787,15.2773,15.4145,519823.53149461,0
+FSK.US,D,20181108,000000,15.5084,15.7611,15.0706,15.1627,635001.46476398,0
+FSK.US,D,20181109,000000,15.1401,15.1681,15.0481,15.1166,424516.087872,0
+FSK.US,D,20181112,000000,15.0706,15.1166,14.6121,14.6337,553291.48528603,0
+FSK.US,D,20181113,000000,14.6121,14.7484,14.5182,14.5642,483800.721326,0
+FSK.US,D,20181114,000000,14.5896,14.6337,14.4262,14.4957,460289.61673757,0
+FSK.US,D,20181115,000000,14.4262,14.4957,14.3801,14.4487,415690.42182652,0
+FSK.US,D,20181116,000000,14.4723,14.6364,14.3567,14.4262,341774.63775782,0
+FSK.US,D,20181119,000000,14.4723,14.5074,14.3323,14.3567,301907.35593743,0
+FSK.US,D,20181120,000000,14.2628,14.2628,13.8197,14.0046,777043.05916881,0
+FSK.US,D,20181121,000000,14.0533,14.1465,13.9116,14.0533,375453.09576069,0
+FSK.US,D,20181123,000000,14.0046,14.2628,13.8892,14.1689,182954.74978119,0
+FSK.US,D,20181126,000000,14.2628,14.4008,13.9831,13.9831,477550.96207887,0
+FSK.US,D,20181127,000000,13.9116,14.075,13.8892,13.9116,375165.03736604,0
+FSK.US,D,20181128,000000,13.9116,14.0642,13.7718,14.029,556516.63138927,0
+FSK.US,D,20181129,000000,14.0046,14.1465,13.9351,14.0046,386029.27051218,0
+FSK.US,D,20181130,000000,13.9831,14.075,13.8892,13.9351,354994.30223871,0
+FSK.US,D,20181203,000000,14.1228,14.2628,14.029,14.216,619544.91605689,0
+FSK.US,D,20181204,000000,14.2384,14.3567,14.1689,14.2628,879120.98298272,0
+FSK.US,D,20181206,000000,14.0533,14.2384,13.8892,14.1916,835709.47499119,0
+FSK.US,D,20181207,000000,14.1465,14.2384,14.0533,14.1228,780949.5741671,0
+FSK.US,D,20181210,000000,14.0984,14.2384,14.0506,14.1228,617355.6722575,0
+FSK.US,D,20181211,000000,14.2682,14.3882,13.9062,13.955,565439.79412218,0
+FSK.US,D,20181212,000000,13.9784,14.2187,13.955,14.0977,438919.00760481,0
+FSK.US,D,20181213,000000,14.0977,14.2916,14.039,14.0977,668905.93781498,0
+FSK.US,D,20181214,000000,13.9306,13.9784,13.5922,13.6644,805303.80351835,0
+FSK.US,D,20181217,000000,13.6644,13.761,13.2555,13.279,1168207.5245243,0
+FSK.US,D,20181218,000000,13.279,13.6644,13.0137,13.1102,880840.47001544,0
+FSK.US,D,20181219,000000,13.1354,13.4712,12.8222,12.9188,1377362.2932162,0
+FSK.US,D,20181220,000000,12.677,13.1354,12.2906,12.4116,1798035.0173533,0
+FSK.US,D,20181221,000000,12.4116,13.0615,12.4116,12.7971,2372034.5774644,0
+FSK.US,D,20181224,000000,12.7727,12.9893,12.5804,12.8693,616470.44665239,0
+FSK.US,D,20181226,000000,12.8222,12.8693,12.315,12.8222,2489820.5471223,0
+FSK.US,D,20181227,000000,12.677,12.8457,12.2681,12.677,2591148.4111933,0
+FSK.US,D,20181228,000000,12.6517,13.0137,12.6517,12.8457,2058418.7557012,0
+FSK.US,D,20181231,000000,12.6517,12.9188,12.3881,12.4838,4338849.655748,0
+FSK.US,D,20190102,000000,12.4838,13.2555,12.3638,13.038,1273762.0915782,0
+FSK.US,D,20190103,000000,13.0849,13.4009,13.0615,13.0849,1366531.2975771,0
+FSK.US,D,20190104,000000,13.1354,13.6165,13.1354,13.4468,761056.9261823,0
+FSK.US,D,20190107,000000,13.4009,13.8097,13.3756,13.6409,744057.04923,0
+FSK.US,D,20190108,000000,13.714,14.0263,13.6409,13.955,1275151.419374,0
+FSK.US,D,20190109,000000,14.002,14.4831,14.002,14.4831,2852103.8346627,0
+FSK.US,D,20190110,000000,14.4117,14.6283,14.2916,14.4831,740419.75803902,0
+FSK.US,D,20190111,000000,14.4831,14.4831,14.2429,14.4361,704383.65286756,0
+FSK.US,D,20190114,000000,14.2187,14.3387,13.955,14.1228,614879.47798037,0
+FSK.US,D,20190115,000000,14.1706,14.1706,13.9784,14.0733,737152.51109348,0
+FSK.US,D,20190116,000000,14.0977,14.2187,14.0263,14.1472,751465.68955716,0
+FSK.US,D,20190117,000000,14.2187,14.2187,13.9784,14.0977,583019.11161452,0
+FSK.US,D,20190118,000000,14.0977,14.3387,14.0977,14.2187,993253.04269611,0
+FSK.US,D,20190122,000000,14.2429,14.7745,14.2429,14.6527,1314362.814388,0
+FSK.US,D,20190123,000000,14.7493,14.8703,14.6248,14.8703,708095.17449101,0
+FSK.US,D,20190124,000000,14.8215,15.0607,14.8215,14.8703,844936.2069554,0
+FSK.US,D,20190125,000000,14.8703,15.1582,14.8703,15.0869,742600.13850317,0
+FSK.US,D,20190128,000000,15.1112,15.1834,15.0372,15.1112,692327.30113431,0
+FSK.US,D,20190129,000000,15.0869,15.2547,14.9307,14.9903,868223.51232952,0
+FSK.US,D,20190130,000000,14.9903,15.4,14.9659,15.2313,808386.02834117,0
+FSK.US,D,20190131,000000,15.2069,15.4254,15.2069,15.4,885029.50382388,0
+FSK.US,D,20190201,000000,15.3757,15.4317,15.1338,15.2313,652636.17810143,0
+FSK.US,D,20190204,000000,15.2547,15.4254,15.2547,15.3522,481015.41823306,0
+FSK.US,D,20190205,000000,15.4,15.4254,15.2313,15.3757,487518.89045087,0
+FSK.US,D,20190206,000000,15.3288,15.4,15.1582,15.1834,523042.03009645,0
+FSK.US,D,20190207,000000,15.1582,15.2232,14.7971,14.8703,720429.6133668,0
+FSK.US,D,20190208,000000,14.845,15.0372,14.7493,14.9181,731820.10704164,0
+FSK.US,D,20190211,000000,14.9181,15.2196,14.845,15.0607,646446.24636704,0
+FSK.US,D,20190212,000000,15.0869,15.3054,15.0869,15.1834,706456.56539218,0
+FSK.US,D,20190213,000000,15.1834,15.3757,15.1834,15.3054,693246.8721634,0
+FSK.US,D,20190214,000000,15.2313,15.4,15.2313,15.3522,472918.76150943,0
+FSK.US,D,20190215,000000,15.3288,15.4705,15.3288,15.4254,515343.11554082,0
+FSK.US,D,20190219,000000,15.4254,15.6166,15.4254,15.6166,794722.08918237,0
+FSK.US,D,20190220,000000,15.6166,15.7864,15.6166,15.7864,806081.56118392,0
+FSK.US,D,20190221,000000,15.7142,15.8108,15.6402,15.7386,779932.50645057,0
+FSK.US,D,20190222,000000,15.6889,15.9552,15.6402,15.8821,844827.63109896,0
+FSK.US,D,20190225,000000,15.8821,16.0021,15.5553,15.6664,773407.98381163,0
+FSK.US,D,20190226,000000,15.6402,15.8342,15.6166,15.7386,880159.1011204,0
+FSK.US,D,20190227,000000,15.7386,15.8342,15.5787,15.7142,823270.89192656,0
+FSK.US,D,20190228,000000,15.6889,15.6889,15.4,15.6402,758138.67306106,0
+FSK.US,D,20190301,000000,15.6166,15.7142,15.4,15.4949,711424.46478309,0
+FSK.US,D,20190304,000000,15.5454,15.7142,15.4949,15.5454,649966.09836635,0
+FSK.US,D,20190305,000000,15.4705,15.5363,15.2791,15.3054,619592.55648369,0
+FSK.US,D,20190306,000000,15.2547,15.3757,15.1834,15.2547,832128.68756223,0
+FSK.US,D,20190307,000000,15.3054,15.4,15.2313,15.3522,693677.85183849,0
+FSK.US,D,20190308,000000,15.2069,15.4254,15.2069,15.3757,819090.72145334,0
+FSK.US,D,20190311,000000,15.3054,15.4478,15.2791,15.4478,990852.18676833,0
+FSK.US,D,20190312,000000,15.4478,15.522,15.4,15.4254,644348.95967057,0
+FSK.US,D,20190313,000000,15.4254,15.4949,15.4,15.4254,381774.86960648,0
+FSK.US,D,20190314,000000,15.4,15.4949,15.4,15.4254,385776.6654584,0
+FSK.US,D,20190315,000000,15.4254,15.6664,15.3757,15.6664,1914242.2054252,0
+FSK.US,D,20190318,000000,15.5454,15.5915,15.4254,15.4949,651209.18113098,0
+FSK.US,D,20190319,000000,15.5959,15.6709,15.1988,15.2737,826723.16099482,0
+FSK.US,D,20190320,000000,15.1988,15.2845,15.0995,15.1501,723040.97350604,0
+FSK.US,D,20190321,000000,15.0995,15.1988,14.9496,15.0498,999989.17746345,0
+FSK.US,D,20190322,000000,14.974,15.123,14.9496,15.0003,924644.18059049,0
+FSK.US,D,20190325,000000,15.0264,15.0995,14.9496,14.9496,519087.87467135,0
+FSK.US,D,20190326,000000,14.9496,15.0995,14.9244,15.0264,698094.00861194,0
+FSK.US,D,20190327,000000,15.0003,15.0264,14.8513,14.9244,683103.8929208,0
+FSK.US,D,20190328,000000,14.9496,15.113,14.9244,15.0498,725413.02359435,0
+FSK.US,D,20190329,000000,15.0995,15.2484,15.0003,15.0264,808903.42553465,0
+FSK.US,D,20190401,000000,15.0995,15.2737,15.0995,15.2737,748931.8836011,0
+FSK.US,D,20190402,000000,15.2737,15.5715,15.2737,15.3478,1368611.9655201,0
+FSK.US,D,20190403,000000,15.3973,15.4461,15.1861,15.2223,769225.5975046,0
+FSK.US,D,20190404,000000,15.1988,15.5471,15.1988,15.4705,1105358.7223948,0
+FSK.US,D,20190405,000000,15.4461,15.7448,15.4461,15.6709,692130.09192565,0
+FSK.US,D,20190408,000000,15.6456,15.7196,15.5959,15.5959,555374.36906277,0
+FSK.US,D,20190409,000000,15.6203,15.6203,15.3215,15.3712,471382.08076562,0
+FSK.US,D,20190410,000000,15.2972,15.4949,15.2972,15.3973,527417.19394451,0
+FSK.US,D,20190411,000000,15.3973,15.5471,15.3712,15.3973,590687.00449688,0
+FSK.US,D,20190412,000000,15.3973,15.4949,15.3712,15.4227,555202.64194288,0
+FSK.US,D,20190415,000000,15.3973,15.4606,15.3712,15.3973,466462.92971842,0
+FSK.US,D,20190416,000000,15.3973,15.5959,15.3973,15.4949,806605.60587881,0
+FSK.US,D,20190417,000000,15.5471,15.6203,15.4705,15.4949,510320.92822168,0
+FSK.US,D,20190418,000000,15.4705,15.5471,15.4344,15.4461,729370.50277015,0
+FSK.US,D,20190422,000000,15.4461,15.5715,15.4344,15.5715,703625.83770623,0
+FSK.US,D,20190423,000000,15.4705,15.5715,15.4705,15.5471,1403096.987028,0
+FSK.US,D,20190424,000000,15.5228,15.6952,15.4949,15.5228,546312.71671703,0
+FSK.US,D,20190425,000000,15.5471,15.6203,15.5228,15.5228,411303.07089252,0
+FSK.US,D,20190426,000000,15.4949,15.6203,15.4949,15.5471,542676.53344295,0
+FSK.US,D,20190429,000000,15.5715,15.7322,15.5715,15.5959,594266.68400893,0
+FSK.US,D,20190430,000000,15.5715,15.7196,15.5228,15.7196,635447.95527569,0
+FSK.US,D,20190501,000000,15.6709,15.7702,15.6203,15.6456,487003.70909119,0
+FSK.US,D,20190502,000000,15.6456,15.6952,15.5959,15.6456,581687.39549768,0
+FSK.US,D,20190503,000000,15.6952,15.7702,15.5959,15.7702,514172.04737485,0
+FSK.US,D,20190506,000000,15.8441,15.8939,15.5715,15.8441,544768.28055492,0
+FSK.US,D,20190507,000000,15.6952,15.7702,15.6058,15.6456,484175.19723905,0
+FSK.US,D,20190508,000000,15.5959,15.7946,15.5959,15.6456,787963.79607698,0
+FSK.US,D,20190509,000000,15.5715,15.7946,15.2972,15.4227,1034668.0844293,0
+FSK.US,D,20190510,000000,15.2737,15.3973,15.261,15.2972,834600.45017176,0
+FSK.US,D,20190513,000000,15.2972,15.3712,15.0264,15.1988,674504.24192343,0
+FSK.US,D,20190514,000000,15.2737,15.4461,15.2223,15.2737,465004.9110747,0
+FSK.US,D,20190515,000000,15.1988,15.3215,15.1744,15.2737,531214.02516946,0
+FSK.US,D,20190516,000000,15.2484,15.3478,15.2349,15.2972,508318.92237883,0
+FSK.US,D,20190517,000000,15.1988,15.3973,15.1988,15.2737,442785.63759461,0
+FSK.US,D,20190520,000000,15.2223,15.3973,15.2223,15.2737,469662.59373291,0
+FSK.US,D,20190521,000000,15.3215,15.4461,15.2972,15.2972,331983.97609022,0
+FSK.US,D,20190522,000000,15.2484,15.3478,15.2484,15.2737,476923.88111203,0
+FSK.US,D,20190523,000000,15.1988,15.2115,15.0003,15.0733,444815.34136003,0
+FSK.US,D,20190524,000000,15.1501,15.1988,15.0733,15.0995,292591.99062102,0
+FSK.US,D,20190528,000000,15.0733,15.1501,14.9244,14.9244,401454.797546,0
+FSK.US,D,20190529,000000,14.9001,14.974,14.7764,14.974,656883.9315057,0
+FSK.US,D,20190530,000000,14.9496,15.0733,14.8739,14.9001,448884.720143,0
+FSK.US,D,20190531,000000,14.8513,14.9244,14.7267,14.826,953779.07137613,0
+FSK.US,D,20190603,000000,14.9001,15.0264,14.7511,14.7764,595400.08300021,0
+FSK.US,D,20190604,000000,14.8016,14.9496,14.7024,14.9244,825952.05083066,0
+FSK.US,D,20190605,000000,14.9001,14.9496,14.7024,14.7024,669519.72377898,0
+FSK.US,D,20190606,000000,14.7511,14.9632,14.7511,14.8739,765427.65836276,0
+FSK.US,D,20190607,000000,14.9244,15.0003,14.8513,14.974,625645.10652218,0
+FSK.US,D,20190610,000000,15.0733,15.2484,15.0733,15.0995,621947.98781846,0
+FSK.US,D,20190611,000000,15.1988,15.2737,15.1501,15.1988,597981.52938309,0
+FSK.US,D,20190612,000000,15.1501,15.2972,15.123,15.2484,645165.49442772,0
+FSK.US,D,20190613,000000,15.2223,15.5471,15.2223,15.3973,879837.80521867,0
+FSK.US,D,20190614,000000,15.3973,15.5471,15.3973,15.5228,618184.39410059,0
+FSK.US,D,20190617,000000,15.5715,15.6203,15.4461,15.5715,887750.54773648,0
+FSK.US,D,20190618,000000,15.5969,15.7223,15.4939,15.5969,593069.0258373,0
+FSK.US,D,20190619,000000,15.6212,15.6347,15.521,15.5715,533584.96734086,0
+FSK.US,D,20190620,000000,15.5969,15.6482,15.2637,15.4163,712335.17247696,0
+FSK.US,D,20190621,000000,15.3676,15.4939,15.3405,15.3405,699681.65353326,0
+FSK.US,D,20190624,000000,15.3676,15.4163,15.2637,15.2891,556536.57389352,0
+FSK.US,D,20190625,000000,15.3143,15.3919,15.1112,15.1347,549126.82564944,0
+FSK.US,D,20190626,000000,15.1871,15.2891,15.1112,15.1112,447474.34192607,0
+FSK.US,D,20190627,000000,15.1112,15.1347,14.9316,14.9316,695384.04386837,0
+FSK.US,D,20190628,000000,14.956,15.2637,14.956,15.2637,705519.26769264,0
+FSK.US,D,20190701,000000,15.2891,15.4407,15.2385,15.3676,630666.18592441,0
+FSK.US,D,20190702,000000,15.3676,15.698,15.3676,15.6212,1400151.0359842,0
+FSK.US,D,20190703,000000,15.6482,15.9299,15.6212,15.8017,676704.56489183,0
+FSK.US,D,20190705,000000,15.7502,15.8271,15.6212,15.7251,704854.51755113,0
+FSK.US,D,20190708,000000,15.7251,15.8135,15.6482,15.698,781797.13059753,0
+FSK.US,D,20190709,000000,15.5969,15.8271,15.5969,15.8271,620423.49416059,0
+FSK.US,D,20190710,000000,15.8271,15.956,15.8271,15.9037,518747.74418227,0
+FSK.US,D,20190711,000000,15.9037,15.9299,15.7756,15.8776,692630.8703656,0
+FSK.US,D,20190712,000000,15.8514,15.902,15.7251,15.8017,429701.13897581,0
+FSK.US,D,20190715,000000,15.8017,15.8017,15.5463,15.5969,678537.0594486,0
+FSK.US,D,20190716,000000,15.5715,15.7502,15.4939,15.5715,625382.53021627,0
+FSK.US,D,20190717,000000,15.5715,15.5969,15.2637,15.3143,712090.32284151,0
+FSK.US,D,20190718,000000,15.2637,15.3919,15.2385,15.3143,463935.77126377,0
+FSK.US,D,20190719,000000,15.2637,15.4407,15.2637,15.2891,615866.63194051,0
+FSK.US,D,20190722,000000,15.2891,15.3405,13.7004,15.0589,1404888.4886594,0
+FSK.US,D,20190723,000000,15.0337,15.2385,14.9822,15.0589,437053.27554096,0
+FSK.US,D,20190724,000000,15.0589,15.2891,15.0589,15.2637,555618.11078132,0
+FSK.US,D,20190725,000000,15.2385,15.3143,15.2385,15.2637,429501.71393336,0
+FSK.US,D,20190726,000000,15.2637,15.3919,15.1988,15.2637,542276.57544115,0
+FSK.US,D,20190729,000000,15.2132,15.2385,15.0074,15.0337,501180.61377587,0
+FSK.US,D,20190730,000000,14.9822,15.0715,14.8784,14.956,937745.29796282,0
+FSK.US,D,20190731,000000,14.9316,14.9822,14.5706,14.6753,732543.57677897,0
+FSK.US,D,20190801,000000,14.6229,14.7773,14.2645,14.4181,1169843.9177891,0
+FSK.US,D,20190802,000000,14.4452,14.5959,14.3286,14.4957,786921.24627169,0
+FSK.US,D,20190805,000000,14.3684,14.4695,14.1608,14.2645,565872.98963108,0
+FSK.US,D,20190806,000000,14.2645,14.4695,14.214,14.3414,503929.35561103,0
+FSK.US,D,20190807,000000,14.1608,14.252,14.0082,14.214,1299620.872083,0
+FSK.US,D,20190808,000000,14.5209,15.1347,14.4957,15.1112,1787482.1088568,0
+FSK.US,D,20190809,000000,15.2385,15.3134,14.8279,14.8784,672255.1706113,0
+FSK.US,D,20190812,000000,14.8025,14.9037,14.7015,14.8937,621142.53223032,0
+FSK.US,D,20190813,000000,14.9822,15.1347,14.8405,14.8549,790090.99652982,0
+FSK.US,D,20190814,000000,14.5959,14.7773,14.3684,14.4695,964613.3907659,0
+FSK.US,D,20190815,000000,14.5959,14.7015,14.4569,14.4695,758797.88361806,0
+FSK.US,D,20190816,000000,14.5209,14.8025,14.5209,14.7015,611767.33940118,0
+FSK.US,D,20190819,000000,14.8279,14.9822,14.7773,14.956,583835.64637167,0
+FSK.US,D,20190820,000000,14.8549,15.0589,14.7259,14.8025,783711.61100509,0
+FSK.US,D,20190821,000000,14.8549,14.9813,14.7259,14.7773,520904.85839148,0
+FSK.US,D,20190822,000000,14.8549,14.9316,14.8025,14.8025,434806.42006264,0
+FSK.US,D,20190823,000000,14.7259,14.9479,14.6229,14.6229,497757.15054708,0
+FSK.US,D,20190826,000000,14.7015,14.8025,14.5959,14.5959,437166.28306502,0
+FSK.US,D,20190827,000000,14.4957,14.6229,14.3927,14.4452,660251.99888937,0
+FSK.US,D,20190828,000000,14.3414,14.6121,14.3414,14.5209,572410.80727287,0
+FSK.US,D,20190829,000000,14.5959,14.65,14.4695,14.5209,615201.88179899,0
+FSK.US,D,20190830,000000,14.6229,14.6364,14.4181,14.4695,445400.32148456,0
+FSK.US,D,20190903,000000,14.4695,14.7259,14.4695,14.65,678065.08684813,0
+FSK.US,D,20190904,000000,14.6753,15.0337,14.6753,14.9822,1120386.5072606,0
+FSK.US,D,20190905,000000,15.1112,15.3919,15.0337,15.2132,2103529.8082211,0
+FSK.US,D,20190906,000000,15.1609,15.2637,15.0589,15.0589,506700.25578424,0
+FSK.US,D,20190909,000000,15.1871,15.2593,15.1609,15.2385,562517.10933333,0
+FSK.US,D,20190910,000000,15.3405,15.4235,15.1871,15.2132,797876.32860384,0
+FSK.US,D,20190911,000000,15.2385,15.4407,15.1871,15.2637,1120744.3644201,0
+FSK.US,D,20190912,000000,15.2637,15.3143,15.1112,15.1609,772283.44815557,0
+FSK.US,D,20190913,000000,15.1609,15.3919,15.1609,15.1871,864386.79609608,0
+FSK.US,D,20190916,000000,15.2132,15.3676,15.1744,15.3405,1021800.7375234,0
+FSK.US,D,20190917,000000,15.3405,15.42,15.234,15.2873,906413.40795948,0
+FSK.US,D,20190918,000000,15.261,15.3405,15.0498,15.0752,1431721.1281216,0
+FSK.US,D,20190919,000000,15.0246,15.3278,14.9434,15.261,1102149.0871281,0
+FSK.US,D,20190920,000000,15.261,15.5787,15.234,15.5787,1336798.1316641,0
+FSK.US,D,20190923,000000,15.5247,15.7105,15.4976,15.6844,879188.56591379,0
+FSK.US,D,20190924,000000,15.6844,15.7376,15.3929,15.3929,981059.30926694,0
+FSK.US,D,20190925,000000,15.4451,15.5787,15.2873,15.3134,684486.57321515,0
+FSK.US,D,20190926,000000,15.2873,15.3929,15.261,15.261,620357.01914644,0
+FSK.US,D,20190927,000000,15.261,15.4325,15.261,15.3405,569730.75628566,0
+FSK.US,D,20190930,000000,15.42,15.5247,15.3929,15.42,1007497.5303118,0
+FSK.US,D,20191001,000000,15.4976,15.5787,15.1293,15.1546,602962.72377683,0
+FSK.US,D,20191002,000000,15.1546,15.5652,14.9172,15.0752,1676984.0165837,0
+FSK.US,D,20191003,000000,15.1022,15.261,14.9966,15.0498,1259523.143547,0
+FSK.US,D,20191004,000000,15.1022,15.261,15.1022,15.2078,740856.27729861,0
+FSK.US,D,20191007,000000,15.2078,15.2873,15.1293,15.234,1023505.8216364,0
+FSK.US,D,20191008,000000,15.1293,15.1546,14.9966,14.9966,649128.51318805,0
+FSK.US,D,20191009,000000,15.0498,15.1193,14.9434,14.9434,386572.14979441,0
+FSK.US,D,20191010,000000,15.0246,15.234,15.0246,15.1546,725312.20315621,0
+FSK.US,D,20191011,000000,15.2873,15.4714,15.261,15.3134,968105.54484264,0
+FSK.US,D,20191014,000000,15.261,15.2963,15.1166,15.1546,379891.41087219,0
+FSK.US,D,20191015,000000,15.261,15.4976,15.234,15.3405,621392.92145029,0
+FSK.US,D,20191016,000000,15.3134,15.4714,15.234,15.234,524084.57990173,0
+FSK.US,D,20191017,000000,15.3134,15.3793,15.2873,15.3134,506630.45701939,0
+FSK.US,D,20191018,000000,15.261,15.42,15.261,15.3134,394492.64773054,0
+FSK.US,D,20191021,000000,15.3134,15.4127,15.3134,15.3405,405230.5783498,0
+FSK.US,D,20191022,000000,15.3929,15.4606,15.3134,15.3676,437556.2698147,0
+FSK.US,D,20191023,000000,15.3676,15.3929,15.261,15.3134,454551.7150994,0
+FSK.US,D,20191024,000000,15.3405,15.3405,15.234,15.261,323910.58562154,0
+FSK.US,D,20191025,000000,15.234,15.2873,15.1825,15.2078,513918.33440418,0
+FSK.US,D,20191028,000000,15.2078,15.3026,15.2078,15.234,439665.7435971,0
+FSK.US,D,20191029,000000,15.234,15.261,15.1546,15.2078,447144.18268912,0
+FSK.US,D,20191030,000000,15.2078,15.261,15.1546,15.2078,366195.34212321,0
+FSK.US,D,20191031,000000,15.1825,15.234,15.0498,15.1022,458594.5038767,0
+FSK.US,D,20191101,000000,15.1546,15.261,15.1456,15.2078,479671.51503029,0
+FSK.US,D,20191104,000000,15.261,15.2873,15.1825,15.1825,995947.49660304,0
+FSK.US,D,20191105,000000,15.2078,15.261,15.1546,15.1825,820242.95503197,0
+FSK.US,D,20191106,000000,15.1825,15.234,15.1546,15.2078,544954.41059455,0
+FSK.US,D,20191107,000000,15.1825,15.3929,15.1546,15.2078,1337413.025545,0
+FSK.US,D,20191108,000000,15.6058,15.9082,15.3929,15.5517,1538583.0371207,0
+FSK.US,D,20191111,000000,15.5247,15.7105,15.5247,15.6058,760746.70944959,0
+FSK.US,D,20191112,000000,15.6058,15.8424,15.6058,15.6844,875264.32424506,0
+FSK.US,D,20191113,000000,15.8702,15.8702,15.7105,15.7647,660247.56722177,0
+FSK.US,D,20191114,000000,15.7105,15.7899,15.6058,15.6573,550562.68595512,0
+FSK.US,D,20191115,000000,15.7105,15.7105,15.5517,15.6058,597249.19631052,0
+FSK.US,D,20191118,000000,15.6058,15.8162,15.6058,15.7899,980561.85457771,0
+FSK.US,D,20191119,000000,15.8424,15.8966,15.7899,15.8966,652060.06131212,0
+FSK.US,D,20191120,000000,15.8966,16.1329,15.8162,15.8702,1286281.5525767,0
+FSK.US,D,20191121,000000,15.8966,16.0689,15.8035,16.0544,670737.32445485,0
+FSK.US,D,20191122,000000,15.975,16.1329,15.975,16.1078,739182.2148589,0
+FSK.US,D,20191125,000000,16.1078,16.3451,16.0689,16.2395,1076840.9413239,0
+FSK.US,D,20191126,000000,16.2395,16.5311,16.2395,16.4516,954537.99445435,0
+FSK.US,D,20191127,000000,16.5311,16.7143,16.4516,16.6881,848942.43447491,0
+FSK.US,D,20191129,000000,16.7423,16.8226,16.6881,16.8226,370297.95841326,0
+FSK.US,D,20191202,000000,16.8226,16.8479,16.6619,16.6881,720858.37720807,0
+FSK.US,D,20191203,000000,16.6375,16.7034,16.4516,16.6096,782742.18371538,0
+FSK.US,D,20191204,000000,16.6096,16.7423,16.6096,16.7423,740255.78633744,0
+FSK.US,D,20191205,000000,16.7143,16.7657,16.4651,16.6096,1101427.8332247,0
+FSK.US,D,20191206,000000,16.6619,16.7423,16.6096,16.6619,1404235.9256038,0
+FSK.US,D,20191209,000000,16.6619,16.7423,16.6096,16.6375,828132.43129483,0
+FSK.US,D,20191210,000000,16.5581,16.6881,16.5581,16.5843,702942.25297738,0
+FSK.US,D,20191211,000000,16.5581,16.6375,16.504,16.5843,628233.20040646,0
+FSK.US,D,20191212,000000,16.5311,16.7423,16.5311,16.7143,808572.15838079,0
+FSK.US,D,20191213,000000,16.7964,16.874,16.7423,16.8226,981202.23054737,0
+FSK.US,D,20191216,000000,16.8226,16.8479,16.6881,16.7423,1676846.6348878,0
+FSK.US,D,20191217,000000,16.7694,17.0284,16.7423,16.8514,1237014.7037554,0
+FSK.US,D,20191218,000000,16.8253,16.8785,16.6601,16.7143,1040678.5336255,0
+FSK.US,D,20191219,000000,16.9869,17.096,16.7296,16.7423,1081306.9543579,0
+FSK.US,D,20191220,000000,16.7694,16.8767,16.633,16.6601,1537288.9901784,0
+FSK.US,D,20191223,000000,16.6601,16.7694,16.5247,16.6601,1142986.9041552,0
+FSK.US,D,20191224,000000,16.633,16.8253,16.633,16.7423,386541.12812114,0
+FSK.US,D,20191226,000000,16.7972,16.9047,16.7721,16.8514,622267.06788638,0
+FSK.US,D,20191227,000000,16.8514,16.9047,16.7694,16.7694,698162.6994599,0
+FSK.US,D,20191230,000000,16.7972,16.8785,16.6863,16.7143,717361.79146371,0
+FSK.US,D,20191231,000000,16.6863,16.8253,16.6863,16.7143,844864.19235673,0
+FSK.US,D,20200102,000000,16.7143,16.9047,16.7143,16.8253,569524.68374179,0
+FSK.US,D,20200103,000000,16.9047,17.1511,16.7972,16.9335,1279658.4253334,0
+FSK.US,D,20200106,000000,16.9869,17.1791,16.9471,17.0148,972513.94619779,0
+FSK.US,D,20200107,000000,17.0428,17.1376,17.0428,17.096,531666.05526569,0
+FSK.US,D,20200108,000000,17.0681,17.2061,17.0681,17.1231,1208971.1111187,0
+FSK.US,D,20200109,000000,17.1231,17.2324,17.096,17.1511,678022.98600584,0
+FSK.US,D,20200110,000000,17.1231,17.1791,17.0148,17.0428,646323.26759086,0
+FSK.US,D,20200113,000000,17.0428,17.1159,17.0148,17.0681,600867.65291415,0
+FSK.US,D,20200114,000000,17.0428,17.2061,17.0428,17.1231,715766.39112408,0
+FSK.US,D,20200115,000000,17.0681,17.2061,17.0428,17.1511,652304.91094757,0
+FSK.US,D,20200116,000000,17.1791,17.2613,17.1231,17.1791,655006.01235593,0
+FSK.US,D,20200117,000000,17.1791,17.2504,17.1231,17.1791,663431.72039962,0
+FSK.US,D,20200121,000000,17.096,17.2748,17.096,17.1511,715758.63570576,0
+FSK.US,D,20200122,000000,17.1791,17.2748,17.1548,17.2061,436975.72135778,0
+FSK.US,D,20200123,000000,17.1791,17.2467,17.1511,17.2061,521585.11936964,0
+FSK.US,D,20200124,000000,17.1791,17.2324,17.0428,17.0428,646317.72800634,0
+FSK.US,D,20200127,000000,16.9047,17.0148,16.8514,16.9047,712274.23704732,0
+FSK.US,D,20200128,000000,16.9047,17.1231,16.9047,16.9869,711688.14900589,0
+FSK.US,D,20200129,000000,17.0681,17.1231,16.9047,16.9606,555758.81622794,0
+FSK.US,D,20200130,000000,16.9335,17.0681,16.9335,16.9869,590490.90320513,0
+FSK.US,D,20200131,000000,16.9335,16.9869,16.8253,16.8785,735254.64943946,0
+FSK.US,D,20200203,000000,16.8253,16.9335,16.7694,16.8253,814249.12458933,0
+FSK.US,D,20200204,000000,16.8785,17.0148,16.8253,16.8514,553068.79398862,0
+FSK.US,D,20200205,000000,16.9047,17.096,16.9047,17.0428,759111.42410147,0
+FSK.US,D,20200206,000000,17.0681,17.1376,16.9047,17.0148,873594.69347295,0
+FSK.US,D,20200207,000000,17.0428,17.096,16.8821,16.9606,954347.43274712,0
+FSK.US,D,20200210,000000,16.9606,17.0681,16.9047,16.9606,554170.06338972,0
+FSK.US,D,20200211,000000,16.9335,17.0428,16.9335,17.0148,548047.71458638,0
+FSK.US,D,20200212,000000,17.0148,17.0681,16.9335,16.9869,817746.81825059,0
+FSK.US,D,20200213,000000,16.9335,17.0148,16.8253,16.9335,1274115.5170701,0
+FSK.US,D,20200214,000000,16.9335,16.9869,16.7972,16.8785,697897.90732019,0
+FSK.US,D,20200218,000000,16.8785,16.9047,16.7143,16.9047,1033894.7584313,0
+FSK.US,D,20200219,000000,16.9335,17.0148,16.9335,16.9869,565576.0679012,0
+FSK.US,D,20200220,000000,16.9869,17.1231,16.9606,17.0148,720123.8283017,0
+FSK.US,D,20200221,000000,16.9869,17.0572,16.9047,17.0148,682702.82700209,0
+FSK.US,D,20200224,000000,16.7143,16.8514,16.5789,16.633,1163223.0063797,0
+FSK.US,D,20200225,000000,16.633,16.7016,16.0888,16.197,1631317.8976956,0
+FSK.US,D,20200226,000000,16.2783,16.4417,16.197,16.2241,1031272.3191231,0
+FSK.US,D,20200227,000000,16.0319,16.114,15.2963,15.68,1951364.069161,0
+FSK.US,D,20200228,000000,15.271,15.271,14.1807,14.4514,3085477.666844,0
+FSK.US,D,20200302,000000,14.9696,15.1329,14.5896,15.0525,2006338.9058643,0
+FSK.US,D,20200303,000000,15.2963,15.6509,14.9018,15.0796,2144446.2873482,0
+FSK.US,D,20200304,000000,15.2963,15.3783,15.0525,15.2142,1289234.1511219,0
+FSK.US,D,20200305,000000,15.1329,15.2142,14.7781,14.8612,1337809.6597961,0
+FSK.US,D,20200306,000000,14.5896,14.6672,14.0155,14.0706,3040578.2264522,0
+FSK.US,D,20200309,000000,11.2616,12.9649,10.2525,12.788,4036418.2551158,0
+FSK.US,D,20200310,000000,13.4694,13.6336,13.1147,13.5524,1625221.030981,0
+FSK.US,D,20200311,000000,13.279,13.3611,12.7212,12.8981,1863056.4445287,0
+FSK.US,D,20200312,000000,11.916,12.1615,10.4971,10.9891,3559201.8839415,0
+FSK.US,D,20200313,000000,11.806,11.8321,10.6353,11.0442,2673556.3783198,0
+FSK.US,D,20200316,000000,9.27145,9.59905,7.38982,8.91673,4452780.0745852,0
+FSK.US,D,20200317,000000,9.11982,9.52413,8.88695,9.20556,3613438.8479876,0
+FSK.US,D,20200318,000000,8.627,8.68476,6.31095,7.32465,4431566.7896527,0
+FSK.US,D,20200319,000000,6.91893,8.25053,6.38342,7.98959,3360017.2594553,0
+FSK.US,D,20200320,000000,8.627,9.03136,7.17915,7.17915,2789789.0484803,0
+FSK.US,D,20200323,000000,6.86107,7.15072,5.50041,6.83209,2883419.1059125,0
+FSK.US,D,20200324,000000,7.49849,8.88695,7.17915,7.55561,2472842.8285081,0
+FSK.US,D,20200325,000000,7.58459,9.6406,7.58459,8.22246,3061258.6033548,0
+FSK.US,D,20200326,000000,7.98959,10.5947,7.98959,9.26423,2475373.3107135,0
+FSK.US,D,20200327,000000,9.11982,9.84275,8.59812,9.23535,1868999.3107938,0
+FSK.US,D,20200330,000000,9.1478,9.32201,8.65498,9.20556,1675010.8165804,0
+FSK.US,D,20200331,000000,9.17758,9.55309,8.49531,8.68476,1225719.4909341,0
+FSK.US,D,20200401,000000,8.36724,8.56815,8.01946,8.1637,1522416.313679,0
+FSK.US,D,20200402,000000,8.9745,8.9745,7.90357,8.1637,2038854.0511195,0
+FSK.US,D,20200403,000000,8.1637,8.38042,7.54154,8.07651,1593091.4408078,0
+FSK.US,D,20200406,000000,8.54008,9.1478,8.5111,8.627,1194363.2267589,0
+FSK.US,D,20200407,000000,9.49527,10.2778,9.10447,9.17758,1550814.4397245,0
+FSK.US,D,20200408,000000,9.55309,10.3943,9.49527,9.78501,1137923.7239106,0
+FSK.US,D,20200409,000000,10.2778,11.4504,9.98812,10.4512,2072222.2923896,0
+FSK.US,D,20200413,000000,10.5947,10.8555,9.90059,10.8266,2388863.8352138,0
+FSK.US,D,20200414,000000,11.0578,11.4639,10.9141,11.2914,1336213.1515396,0
+FSK.US,D,20200415,000000,10.9422,11.0578,10.3943,10.6812,1491868.8288427,0
+FSK.US,D,20200416,000000,10.7987,10.972,10.249,10.3356,967250.2329939,0
+FSK.US,D,20200417,000000,10.8853,10.972,10.2778,10.3645,650392.64637383,0
+FSK.US,D,20200420,000000,10.2192,10.3645,9.69748,9.81393,839842.0050376,0
+FSK.US,D,20200421,000000,9.69748,9.74259,9.29221,9.40952,674213.96769496,0
+FSK.US,D,20200422,000000,9.55309,9.55309,9.03136,9.29221,615217.39263563,0
+FSK.US,D,20200423,000000,9.26423,9.49527,9.06115,9.29221,928072.07548689,0
+FSK.US,D,20200424,000000,9.40952,9.58196,9.23535,9.40952,1348452.3095618,0
+FSK.US,D,20200427,000000,9.69748,10.1027,9.6406,9.90059,1392591.7189583,0
+FSK.US,D,20200428,000000,10.1325,10.5658,9.69748,9.75618,752748.65733028,0
+FSK.US,D,20200429,000000,9.98812,10.509,9.95929,10.3058,1220054.7118115,0
+FSK.US,D,20200430,000000,10.2192,10.249,9.74259,9.95929,695407.31012332,0
+FSK.US,D,20200501,000000,9.6406,9.74259,9.43847,9.55309,610475.50829284,0
+FSK.US,D,20200504,000000,9.52413,9.52413,9.11982,9.26423,875193.41756328,0
+FSK.US,D,20200505,000000,9.40952,9.66856,9.17758,9.43847,1003196.5968962,0
+FSK.US,D,20200506,000000,9.55309,9.69748,9.11982,9.4664,1103438.7024027,0
+FSK.US,D,20200507,000000,9.84275,10.1768,9.32201,9.40952,887141.1934401,0
+FSK.US,D,20200508,000000,9.40952,9.61082,8.75698,9.52413,747685.47708576,0
+FSK.US,D,20200511,000000,9.29221,9.6406,9.17758,9.49527,538845.35679404,0
+FSK.US,D,20200512,000000,9.4664,9.62614,9.32201,9.40952,415377.98926,0
+FSK.US,D,20200513,000000,9.26423,9.38064,8.75698,8.9745,1373481.2603067,0
+FSK.US,D,20200514,000000,8.85898,9.29221,8.627,9.23535,856585.95318542,0
+FSK.US,D,20200515,000000,8.91673,9.23535,8.90139,9.17758,468429.4822204,0
+FSK.US,D,20200518,000000,9.4664,9.81393,9.4664,9.58196,877441.3809585,0
+FSK.US,D,20200519,000000,9.61082,9.74259,9.41409,9.55309,475564.46707264,0
+FSK.US,D,20200520,000000,9.49527,9.75618,9.49527,9.69748,509015.80211052,0
+FSK.US,D,20200521,000000,9.69748,9.90059,9.6406,9.78501,425499.91808145,0
+FSK.US,D,20200522,000000,9.84275,9.90059,9.7264,9.81393,318624.71407959,0
+FSK.US,D,20200526,000000,10.0441,10.6542,10.0441,10.6236,615087.76635803,0
+FSK.US,D,20200527,000000,10.9999,11.1317,10.7111,11.0866,662277.27098718,0
+FSK.US,D,20200528,000000,11.2328,11.2328,10.61,10.7697,1293149.5294554,0
+FSK.US,D,20200529,000000,10.5658,10.9422,10.4512,10.7409,1438763.0479541,0
+FSK.US,D,20200601,000000,10.8266,10.9141,10.7147,10.8853,645422.53114911,0
+FSK.US,D,20200602,000000,10.9422,11.1164,10.7697,10.8555,1523518.6909971,0
+FSK.US,D,20200603,000000,11.0287,11.406,10.9999,11.3483,827784.54538744,0
+FSK.US,D,20200604,000000,11.3483,11.4341,11.2616,11.3185,848138.08680368,0
+FSK.US,D,20200605,000000,11.5794,11.8096,11.4341,11.6372,992785.50176325,0
+FSK.US,D,20200608,000000,11.8394,13.0561,11.7527,13.0263,2236200.6414644,0
+FSK.US,D,20200609,000000,12.8828,12.9685,12.6209,12.7663,1608976.7533562,0
+FSK.US,D,20200610,000000,12.6209,12.6805,11.7238,12.2744,1030791.4831874,0
+FSK.US,D,20200611,000000,11.2914,12.1001,11.1741,11.5794,1693606.0938722,0
+FSK.US,D,20200612,000000,12.0144,12.2744,11.7401,11.9278,1033012.8565769,0
+FSK.US,D,20200615,000000,11.898,12.2157,11.6949,12.1579,1545742.3961447,0
+FSK.US,D,20200616,000000,12.065,12.2391,11.8357,12.195,1613770.7097934,0
+FSK.US,D,20200617,000000,12.195,12.2391,10.9385,10.9963,4154825.766156,0
+FSK.US,D,20200618,000000,10.7426,10.972,10.5341,10.9619,3120696.1293414,0
+FSK.US,D,20200619,000000,11.1579,11.1877,10.1867,10.2598,2701731.8130679,0
+FSK.US,D,20200622,000000,10.2228,10.509,10.1361,10.4214,1886992.9892076,0
+FSK.US,D,20200623,000000,10.4422,10.5161,10.1641,10.2896,1549179.1543763,0
+FSK.US,D,20200624,000000,10.2381,10.3925,9.8735,10.0559,2042139.0247355,0
+FSK.US,D,20200625,000000,9.93124,10.2381,9.84371,10.0856,1297109.2244651,0
+FSK.US,D,20200626,000000,9.97549,10.1361,9.92401,10.1361,1114242.0001192,0
+FSK.US,D,20200629,000000,10.1795,10.2318,9.93934,10.128,1126820.1807135,0
+FSK.US,D,20200630,000000,9.99708,10.2824,9.99708,10.2228,1269461.1581625,0
+FSK.US,D,20200701,000000,10.1939,10.3988,10.1254,10.1732,1143159.739192,0
+FSK.US,D,20200702,000000,10.406,10.6236,10.3834,10.3988,1493773.3379981,0
+FSK.US,D,20200706,000000,10.5883,10.6831,10.406,10.545,1788896.9187414,0
+FSK.US,D,20200707,000000,10.4132,10.5161,10.267,10.2824,1252260.748251,0
+FSK.US,D,20200708,000000,10.267,10.3988,10.1154,10.2228,740368.79386149,0
+FSK.US,D,20200709,000000,10.128,10.202,9.63969,9.71917,1153735.9139434,0
+FSK.US,D,20200710,000000,9.66769,9.98995,9.66769,9.96007,1242980.8362755,0
+FSK.US,D,20200713,000000,9.98995,10.2228,9.85904,10.0477,1002472.019242,0
+FSK.US,D,20200714,000000,9.96826,10.3627,9.96826,10.3546,1337506.0905648,0
+FSK.US,D,20200715,000000,10.5161,10.7202,10.4936,10.6542,1101756.8845447,0
+FSK.US,D,20200716,000000,10.5595,10.7788,10.5531,10.647,877441.3809585,0
+FSK.US,D,20200717,000000,10.6985,10.8086,10.6542,10.7724,697349.48845344,0
+FSK.US,D,20200720,000000,10.7345,10.9918,10.6985,10.9674,1183781.512423,0
+FSK.US,D,20200721,000000,11.027,11.3962,11.027,11.3185,1377154.0048386,0
+FSK.US,D,20200722,000000,11.2454,11.6254,11.2392,11.5523,790552.99787817,0
+FSK.US,D,20200723,000000,11.4936,11.7157,11.4936,11.5965,902632.08757117,0
+FSK.US,D,20200724,000000,11.6119,11.6697,11.435,11.5018,826253.40422815,0
+FSK.US,D,20200727,000000,11.4647,11.5894,11.3925,11.5234,624351.05958004,0
+FSK.US,D,20200728,000000,11.5018,11.6543,11.4422,11.5379,605240.60092842,0
+FSK.US,D,20200729,000000,11.5307,11.7419,11.4721,11.6985,679586.2567553,0
+FSK.US,D,20200730,000000,11.5379,11.6182,11.37,11.6038,853580.17462888,0
+FSK.US,D,20200731,000000,11.5677,11.6408,11.5162,11.6119,822981.725615,0
+FSK.US,D,20200803,000000,11.5234,11.6985,11.509,11.6038,838688.66354207,0
+FSK.US,D,20200804,000000,11.5965,11.6254,11.4801,11.5677,676424.2619155,0
+FSK.US,D,20200805,000000,11.6182,11.7779,11.6182,11.7716,733842.05538874,0
+FSK.US,D,20200806,000000,11.787,11.8736,11.6841,11.713,788486.73285497,0
+FSK.US,D,20200807,000000,11.6841,12.0866,11.6074,12.0198,918865.28602692,0
+FSK.US,D,20200810,000000,12.0938,12.5967,12.0271,12.4657,854546.27816788,0
+FSK.US,D,20200811,000000,11.7942,12.1579,11.6119,11.7193,1470952.4656399,0
+FSK.US,D,20200812,000000,11.8014,12.0487,11.8014,11.926,768884.35909863,0
+FSK.US,D,20200813,000000,11.9035,11.9811,11.7716,11.8313,701624.93978028,0
+FSK.US,D,20200814,000000,11.7193,11.926,11.6616,11.787,637274.91024796,0
+FSK.US,D,20200817,000000,11.8447,11.8889,11.5965,11.7193,796331.89244172,0
+FSK.US,D,20200818,000000,11.6841,11.8077,11.5577,11.5821,791160.13634074,0
+FSK.US,D,20200819,000000,11.6119,11.6616,11.4936,11.5162,649488.58618136,0
+FSK.US,D,20200820,000000,11.4214,11.5748,11.3989,11.5018,821395.1886106,0
+FSK.US,D,20200821,000000,11.5162,11.5523,11.3338,11.5379,766222.03478186,0
+FSK.US,D,20200824,000000,11.6841,11.973,11.5379,11.9486,861168.29749426,0
+FSK.US,D,20200825,000000,12.0126,12.0704,11.6038,11.713,616268.80577612,0
+FSK.US,D,20200826,000000,11.648,11.6543,11.5379,11.5894,853183.54037777,0
+FSK.US,D,20200827,000000,11.5307,11.787,11.5307,11.6697,966088.02816315,0
+FSK.US,D,20200828,000000,11.815,11.8664,11.6697,11.7365,712504.68376305,0
+FSK.US,D,20200831,000000,11.6841,11.7572,11.6543,11.6985,735603.64326375,0
+FSK.US,D,20200901,000000,11.6841,11.824,11.6408,11.713,545793.10368975,0
+FSK.US,D,20200902,000000,11.7075,11.7716,11.5307,11.6616,821213.49023858,0
+FSK.US,D,20200903,000000,11.6841,11.787,11.5307,11.5523,521828.86108819,0
+FSK.US,D,20200904,000000,11.6841,11.8447,11.5307,11.7716,561421.37951675,0
+FSK.US,D,20200908,000000,11.713,11.8258,11.5965,11.5965,801786.16735284,0
+FSK.US,D,20200909,000000,11.6841,11.7572,11.5677,11.6985,985902.01404786,0
+FSK.US,D,20200910,000000,11.7075,11.9188,11.6543,11.7284,810404.65293756,0
+FSK.US,D,20200911,000000,11.7075,11.8736,11.6985,11.815,688562.59949953,0
+FSK.US,D,20200914,000000,11.8736,12.0487,11.8664,11.9396,1247526.6193264,0
+FSK.US,D,20200915,000000,12.0533,12.2058,12.0162,12.0974,1119862.4625658,0
+FSK.US,D,20200916,000000,12.0533,12.1977,12.0533,12.0614,843930.2184079,0
+FSK.US,D,20200917,000000,11.9396,12.0974,11.9396,12.0533,510769.6345672,0
+FSK.US,D,20200918,000000,12,12.0614,11.9314,11.9702,809161.57017293,0
+FSK.US,D,20200921,000000,11.8493,12.0162,11.8493,11.925,869207.34253895,0
+FSK.US,D,20200922,000000,11.9089,12.0974,11.8944,11.9016,662019.1263489,0
+FSK.US,D,20200923,000000,11.9089,12,11.7184,11.7365,744145.6825822,0
+FSK.US,D,20200924,000000,11.6895,11.9016,11.6145,11.7725,800127.61574976,0
+FSK.US,D,20200925,000000,11.6895,11.9611,11.6895,11.9611,898416.46375707,0
+FSK.US,D,20200928,000000,12.0225,12.371,12.0225,12.1751,675201.12165511,0
+FSK.US,D,20200929,000000,12.1751,12.2988,12,12.0225,509794.66769299,0
+FSK.US,D,20200930,000000,12,12.1065,11.9396,12.0225,696962.82545446,0
+FSK.US,D,20201001,000000,12.1282,12.3791,12.0081,12.2889,1107775.0891592,0
+FSK.US,D,20201002,000000,12.1282,12.5154,11.5604,12.4784,691558.40680395,0
+FSK.US,D,20201005,000000,12.509,12.6598,12.4008,12.4008,463151.36609678,0
+FSK.US,D,20201006,000000,12.4008,12.4846,12.2662,12.2735,511506.39930738,0
+FSK.US,D,20201007,000000,12.3186,12.4405,12.2735,12.3493,506361.23321207,0
+FSK.US,D,20201008,000000,12.3493,12.4666,12.3493,12.4178,390962.82447911,0
+FSK.US,D,20201009,000000,12.4314,12.4927,12.2889,12.2889,434708.92337521,0
+FSK.US,D,20201012,000000,12.2889,12.297,12.0614,12.0758,437775.63736141,0
+FSK.US,D,20201013,000000,12.0614,12.1237,11.9377,12,583625.14216019,0
+FSK.US,D,20201014,000000,12,12.1056,11.9486,11.9611,569270.97077111,0
+FSK.US,D,20201015,000000,11.7969,12.0225,11.7969,12.0162,687106.79668962,0
+FSK.US,D,20201016,000000,12.0162,12.0533,11.9314,11.9702,742009.61879414,0
+FSK.US,D,20201019,000000,11.9784,12.0225,11.7536,11.7969,704304.99076748,0
+FSK.US,D,20201020,000000,11.9016,11.9396,11.7581,11.7879,622731.28506854,0
+FSK.US,D,20201021,000000,11.7725,11.8908,11.6507,11.667,553056.60690269,0
+FSK.US,D,20201022,000000,11.6751,11.8384,11.6751,11.7798,464049.88670473,0
+FSK.US,D,20201023,000000,11.8267,11.9314,11.7274,11.8791,675883.59846706,0
+FSK.US,D,20201026,000000,11.7365,11.7419,11.4006,11.4558,568092.14718683,0
+FSK.US,D,20201027,000000,11.4006,11.4855,11.0982,11.1064,537561.28110401,0
+FSK.US,D,20201028,000000,10.8338,11.167,10.8094,10.9927,852240.70309372,0
+FSK.US,D,20201029,000000,10.8249,11.1704,10.7797,11.1507,698706.68665903,0
+FSK.US,D,20201030,000000,11.0893,11.1588,10.9693,11.0676,682188.75355932,0
+FSK.US,D,20201102,000000,11.2734,11.4855,11.1968,11.3402,501630.42803829,0
+FSK.US,D,20201103,000000,11.5532,11.5604,11.3041,11.3176,545751.00284745,0
+FSK.US,D,20201104,000000,11.0766,11.3944,10.999,11.1741,551169.8244177,0
+FSK.US,D,20201105,000000,11.2734,11.6145,11.2265,11.4918,763671.61007226,0
+FSK.US,D,20201106,000000,11.4855,11.7057,11.4693,11.5379,454230.41919767,0
+FSK.US,D,20201109,000000,12.1669,12.3574,11.8872,12.1147,1146514.5115728,0
+FSK.US,D,20201110,000000,12.2283,12.7121,12.0306,12.6147,844601.61605083,0
+FSK.US,D,20201111,000000,12.752,13.0839,12.6453,12.7059,1076239.3424458,0
+FSK.US,D,20201112,000000,12.3574,12.4225,11.8944,12.0614,1207431.1066242,0
+FSK.US,D,20201113,000000,12.2058,12.6372,12.1525,12.5686,978271.79034019,0
+FSK.US,D,20201116,000000,12.8801,12.8881,12.6408,12.7059,953547.51674349,0
+FSK.US,D,20201117,000000,12.6985,12.8917,12.6905,12.7961,762045.18805935,0
+FSK.US,D,20201118,000000,12.8042,13.13,12.6985,12.6985,898503.98919237,0
+FSK.US,D,20201119,000000,12.6679,13.1527,12.6598,13.0244,655388.24368729,0
+FSK.US,D,20201120,000000,13.001,13.1002,12.9252,12.9703,346649.47212892,0
+FSK.US,D,20201123,000000,13.0778,13.3575,13.0388,13.1445,752527.07394978,0
+FSK.US,D,20201124,000000,13.4568,13.548,12.8881,13.3043,1481919.735058,0
+FSK.US,D,20201125,000000,13.501,13.9784,13.3349,13.8873,1347714.4369046,0
+FSK.US,D,20201127,000000,13.9487,14.1228,13.7285,13.8963,549039.30021415,0
+FSK.US,D,20201130,000000,13.8963,14.0931,13.4946,13.5082,836460.6426511,0
+FSK.US,D,20201201,000000,13.6454,13.9865,13.6336,13.8052,710231.23827907,0
+FSK.US,D,20201202,000000,13.9262,14.2295,13.797,13.956,764884.77908052,0
+FSK.US,D,20201203,000000,13.9333,14.4028,13.918,14.2295,733692.4866069,0
+FSK.US,D,20201204,000000,14.2672,14.6689,14.252,14.502,1082052.5824332,0
+FSK.US,D,20201207,000000,14.3197,14.3792,13.8729,14.002,1156603.2028872,0
+FSK.US,D,20201208,000000,13.9947,14.177,13.7889,14.0931,1705100.731736,0
+FSK.US,D,20201209,000000,14.0931,14.3197,14.0895,14.2214,1423730.8314206,0
+FSK.US,D,20201210,000000,14.1465,14.2448,14.0994,14.177,754988.86530719,0
+FSK.US,D,20201211,000000,14.1383,14.419,14.0994,14.3286,649528.47118987,0
+FSK.US,D,20201214,000000,14.5778,14.6085,14.0706,14.1292,1385723.7420796,0
+FSK.US,D,20201215,000000,14.233,14.233,13.6761,13.8097,895653.31900218,0
+FSK.US,D,20201216,000000,13.8241,13.8332,13.52,13.5895,656810.80899014,0
+FSK.US,D,20201217,000000,13.5578,13.6058,13.3783,13.4802,792293.53533203,0
+FSK.US,D,20201218,000000,13.4099,13.5037,13.2537,13.3466,826929.23353869,0
+FSK.US,D,20201221,000000,13.2222,13.4532,13.1914,13.1978,833537.95786224,0
+FSK.US,D,20201222,000000,13.1978,13.2375,12.7988,12.8619,996676.50592489,0
+FSK.US,D,20201223,000000,12.9242,13.1048,12.8998,13.0425,943641.63171804,0
+FSK.US,D,20201224,000000,13.0191,13.1048,12.8538,13.0561,323242.51172932,0
+FSK.US,D,20201228,000000,13.0561,13.2222,12.8855,12.8927,670509.09357292,0
+FSK.US,D,20201229,000000,12.9242,13.0191,12.667,12.9395,697512.35223811,0
+FSK.US,D,20201230,000000,12.9171,13.029,12.8069,12.8538,691915.15604657,0
+FSK.US,D,20201231,000000,12.7916,13.0876,12.7862,12.9712,710868.29049802,0
+FSK.US,D,20210104,000000,13.0191,13.1192,12.611,12.7988,748681.49438113,0
+FSK.US,D,20210105,000000,12.8855,13.52,12.8774,13.2293,1186023.9362337,0
+FSK.US,D,20210106,000000,13.3314,13.5985,13.2853,13.4333,897763.90070147,0
+FSK.US,D,20210107,000000,13.52,13.6211,13.3466,13.3855,483643.39712585,0
+FSK.US,D,20210108,000000,13.371,13.6301,13.2916,13.5985,534483.4879488,0
+FSK.US,D,20210111,000000,13.5985,13.6211,13.4568,13.5578,1249570.7260117,0
+FSK.US,D,20210112,000000,13.4893,13.6211,13.4802,13.5507,489494.30628806,0
+FSK.US,D,20210113,000000,13.5507,13.6211,13.5037,13.5507,458577.88512317,0
+FSK.US,D,20210114,000000,13.6301,13.8332,13.5507,13.668,541475.55152062,0
+FSK.US,D,20210115,000000,13.5507,13.6058,13.4577,13.5507,475024.91154112,0
+FSK.US,D,20210119,000000,13.5985,13.6843,13.4956,13.5507,571146.67408708,0
+FSK.US,D,20210120,000000,13.5507,13.6445,13.5263,13.6139,445158.79559981,0
+FSK.US,D,20210121,000000,13.6445,13.7375,13.5353,13.6211,332731.81999941,0
+FSK.US,D,20210122,000000,13.5353,13.6607,13.5119,13.5822,405957.37183785,0
+FSK.US,D,20210125,000000,13.5507,13.6121,13.5119,13.5507,532273.19372827,0
+FSK.US,D,20210126,000000,13.575,13.7781,13.52,13.7465,440137.71619758,0
+FSK.US,D,20210127,000000,13.7077,13.816,13.4721,13.5037,500586.77031612,0
+FSK.US,D,20210128,000000,13.5119,13.6843,13.3548,13.3945,490433.8198214,0
+FSK.US,D,20210129,000000,13.3232,13.3945,12.9395,13.1598,566596.45936843,0
+FSK.US,D,20210201,000000,13.2456,13.5543,13.0876,13.5434,476680.13939348,0
+FSK.US,D,20210202,000000,13.6211,13.919,13.5578,13.8178,483955.82969235,0
+FSK.US,D,20210203,000000,13.8332,13.973,13.6996,13.8873,453845.97203249,0
+FSK.US,D,20210204,000000,13.9974,14.3729,13.8801,14.1852,810821.22969291,0
+FSK.US,D,20210205,000000,14.2791,14.6401,14.233,14.5453,660073.62426806,0
+FSK.US,D,20210208,000000,14.6238,14.6862,14.4045,14.4912,626408.46126801,0
+FSK.US,D,20210209,000000,14.4279,14.4677,14.0984,14.2241,640042.48667046,0
+FSK.US,D,20210210,000000,14.3178,14.7493,14.2746,14.6238,619579.26148087,0
+FSK.US,D,20210211,000000,14.631,14.9533,14.5679,14.6238,987412.104786,0
+FSK.US,D,20210212,000000,14.7565,14.9371,14.6482,14.7971,827970.67542706,0
+FSK.US,D,20210216,000000,14.9217,15.0562,14.6085,14.7493,984525.98125494,0
+FSK.US,D,20210217,000000,14.7565,14.8829,14.4777,14.5453,744350.64720916,0
+FSK.US,D,20210218,000000,14.4198,14.5769,14.4198,14.5065,957793.05431397,0
+FSK.US,D,20210219,000000,14.5679,14.7259,14.4994,14.5065,734134.545451,0
+FSK.US,D,20210222,000000,14.5932,14.8423,14.5778,14.6943,564411.64723665,0
+FSK.US,D,20210223,000000,14.7024,14.7881,14.3658,14.4912,633779.43242049,0
+FSK.US,D,20210224,000000,14.7024,15.0074,14.5679,14.9533,956743.85700728,0
+FSK.US,D,20210225,000000,15.0706,15.3125,14.9334,15.0003,954047.18726653,0
+FSK.US,D,20210226,000000,14.9135,15.2349,14.8197,15.03,904997.49015805,0
+FSK.US,D,20210301,000000,15.3838,15.4868,15.0391,15.1645,800443.37206699,0
+FSK.US,D,20210302,000000,15.1879,15.6664,15.1879,15.4235,1397442.1791575,0
+FSK.US,D,20210303,000000,15.5409,16.1989,15.5166,15.7909,1344153.5919799,0
+FSK.US,D,20210304,000000,15.744,16.0112,15.0471,15.4235,1148802.3599765,0
+FSK.US,D,20210305,000000,15.6664,15.7278,15.03,15.281,1143207.3796187,0
+FSK.US,D,20210308,000000,15.3919,15.6664,15.1103,15.5409,1080463.8295951,0
+FSK.US,D,20210309,000000,15.5409,15.7204,15.3441,15.5553,729514.53196748,0
+FSK.US,D,20210310,000000,15.6664,16.0255,15.6105,15.9885,769107.05039603,0
+FSK.US,D,20210311,000000,15.9796,16.0255,15.8224,15.9163,644576.08263558,0
+FSK.US,D,20210312,000000,15.9949,16.2214,15.9949,16.1041,769580.1309134,0
+FSK.US,D,20210315,000000,16.2142,16.4498,15.9885,16.4417,1128574.0131702,0
+FSK.US,D,20210316,000000,16.3117,16.5463,16.1835,16.4498,867652.93512472,0
+FSK.US,D,20210317,000000,16.4498,16.5545,16.2557,16.4245,516187.34822055,0
+FSK.US,D,20210318,000000,16.4245,16.5139,15.9263,15.9895,662576.40855087,0
+FSK.US,D,20210319,000000,15.8441,16.3144,15.6988,16.2151,1282265.3538051,0
+FSK.US,D,20210322,000000,16.207,16.2205,15.8757,15.901,418156.64485153,0
+FSK.US,D,20210323,000000,15.7475,15.8939,15.4173,15.4903,742882.65731332,0
+FSK.US,D,20210324,000000,15.6185,15.8613,15.3847,15.3847,481025.38948518,0
+FSK.US,D,20210325,000000,15.3288,15.6266,15.215,15.5787,605997.30817284,0
+FSK.US,D,20210326,000000,15.78,15.9173,15.5471,15.7241,445732.69655531,0
+FSK.US,D,20210329,000000,15.7078,15.9128,15.6105,15.78,402798.70074875,0
+FSK.US,D,20210330,000000,15.78,15.9967,15.7522,15.9335,383082.21155146,0
+FSK.US,D,20210331,000000,15.9407,16.1753,15.9335,15.9895,687867.93560165,0
+FSK.US,D,20210401,000000,16.0058,16.2963,15.9651,16.2882,545027.53311011,0
+FSK.US,D,20210405,000000,16.4823,16.7558,16.3441,16.5301,1041269.0533345,0
+FSK.US,D,20210406,000000,16.5301,16.9092,16.5301,16.7964,767718.83051717,0
+FSK.US,D,20210407,000000,16.8118,16.9335,16.7116,16.9335,1120085.1538631,0
+FSK.US,D,20210408,000000,16.9335,17.022,16.7721,16.8361,433301.86890901,0
+FSK.US,D,20210409,000000,16.9011,17.0545,16.7467,16.828,424930.44879355,0
+FSK.US,D,20210412,000000,16.8686,16.8813,16.6582,16.7648,437410.02478357,0
+FSK.US,D,20210413,000000,16.6429,16.7233,16.4895,16.6348,388258.39932005,0
+FSK.US,D,20210414,000000,16.6908,16.6908,16.4245,16.4336,376459.08430818,0
+FSK.US,D,20210415,000000,16.3523,16.6582,16.3289,16.5139,547282.14400675,0
+FSK.US,D,20210416,000000,16.5139,16.5699,16.4046,16.522,734532.28761901,0
+FSK.US,D,20210419,000000,16.587,16.6826,16.4733,16.4895,346786.85382483,0
+FSK.US,D,20210420,000000,16.4092,16.4498,16.2323,16.3767,460080.22044299,0
+FSK.US,D,20210421,000000,16.2638,16.4977,16.207,16.4895,378671.59436252,0
+FSK.US,D,20210422,000000,16.5139,16.5545,16.3441,16.4823,694232.91820665,0
+FSK.US,D,20210423,000000,16.3685,16.6104,16.3685,16.5463,272352.56464574,0
+FSK.US,D,20210426,000000,16.6104,16.6673,16.5301,16.5617,389872.63424703,0
+FSK.US,D,20210427,000000,16.6267,16.6755,16.522,16.6023,361408.03318742,0
+FSK.US,D,20210428,000000,16.5463,16.7558,16.5463,16.7143,422623.76580251,0
+FSK.US,D,20210429,000000,16.7964,16.9246,16.7079,16.8361,330961.36878919,0
+FSK.US,D,20210430,000000,16.7721,16.8361,16.7079,16.7648,498013.07935156,0
+FSK.US,D,20210503,000000,16.8686,16.8857,16.7323,16.7648,438384.9916578,0
+FSK.US,D,20210504,000000,16.8118,16.8316,16.7143,16.7964,538454.26212745,0
+FSK.US,D,20210505,000000,16.7721,16.9652,16.7721,16.9011,381096.82446215,0
+FSK.US,D,20210506,000000,16.8118,17.1258,16.8118,16.9652,689938.63229248,0
+FSK.US,D,20210507,000000,16.9092,17.087,16.8884,17.0545,429062.97883996,0
+FSK.US,D,20210510,000000,17.0779,17.1989,16.9652,17.0374,1308725.7331881,0
+FSK.US,D,20210511,000000,16.9335,17.578,16.8361,17.1196,1249842.1656527,0
+FSK.US,D,20210512,000000,17.1511,17.1511,16.4651,16.522,1196094.9008776,0
+FSK.US,D,20210513,000000,16.4895,16.9896,16.4895,16.9814,706220.57909194,0
+FSK.US,D,20210514,000000,17.0057,17.3443,16.9814,17.2955,916630.61763454,0
+FSK.US,D,20210517,000000,17.3362,17.3362,17.1511,17.2955,606397.26617465,0
+FSK.US,D,20210518,000000,17.3362,17.3687,17.1908,17.2233,850288.55351147,0
+FSK.US,D,20210519,000000,17.1349,17.2793,16.9814,17.264,742181.34591402,0
+FSK.US,D,20210520,000000,17.3281,17.3768,17.1755,17.3208,1046474.0469426,0
+FSK.US,D,20210521,000000,17.3362,17.4895,17.1755,17.4572,749553.42498341,0
+FSK.US,D,20210524,000000,17.5708,17.6339,17.4092,17.6024,729532.25863792,0
+FSK.US,D,20210525,000000,17.6339,17.7559,17.3884,17.4165,927520.33286943,0
+FSK.US,D,20210526,000000,17.385,17.522,17.3118,17.4814,535542.65650762,0
+FSK.US,D,20210527,000000,17.4814,17.7396,17.4814,17.7305,732218.95712654,0
+FSK.US,D,20210528,000000,17.7396,17.7559,17.6186,17.7162,901703.65320685,0
+FSK.US,D,20210601,000000,17.9012,18.3515,17.884,18.1593,1429120.8471513,0
+FSK.US,D,20210602,000000,18.2802,18.4165,18.0781,18.3281,1106067.7892123,0
+FSK.US,D,20210603,000000,18.3515,18.4653,18.2549,18.44,925138.31152901,0
+FSK.US,D,20210604,000000,18.5456,18.6431,18.2766,18.626,1161603.2318683,0
+FSK.US,D,20210607,000000,18.6747,18.7875,18.5222,18.5222,1314541.1890093,0
+FSK.US,D,20210608,000000,18.5456,18.8687,18.4978,18.7956,1283765.4732911,0
+FSK.US,D,20210609,000000,18.8687,18.8759,18.6467,18.7632,1418491.4923885,0
+FSK.US,D,20210610,000000,18.8128,18.8544,18.4571,18.4571,886363.43577452,0
+FSK.US,D,20210611,000000,18.4653,18.6476,18.4653,18.5817,624204.81454889,0
+FSK.US,D,20210614,000000,18.7053,18.7884,18.598,18.6729,623486.88439607,0
+FSK.US,D,20210615,000000,18.6809,18.7721,18.5528,18.6809,442979.52305255,0
+FSK.US,D,20210616,000000,18.5727,18.9789,18.5727,18.7216,697325.11428159,0
+FSK.US,D,20210617,000000,18.8463,19.0691,18.4653,18.5149,1470138.1467165,0
+FSK.US,D,20210618,000000,18.3091,18.5068,18.0103,18.1268,2281315.0177352,0
+FSK.US,D,20210621,000000,18.209,18.3751,17.7793,17.8371,3467047.5718234,0
+FSK.US,D,20210622,000000,17.8371,18.2577,17.8371,18.1665,1309851.376761,0
+FSK.US,D,20210623,000000,18.1756,18.208,18.0022,18.0022,929856.92961686,0
+FSK.US,D,20210624,000000,18.0437,18.1088,17.8705,17.9688,1075731.9165044,0
+FSK.US,D,20210625,000000,17.977,18.0681,17.671,17.7946,2308272.8518074,0
+FSK.US,D,20210628,000000,17.8525,17.9057,17.6042,17.7369,1470323.1688392,0
+FSK.US,D,20210629,000000,17.754,17.8118,17.4976,17.522,1291739.1512386,0
+FSK.US,D,20210630,000000,17.588,17.866,17.5302,17.8037,2048208.1935275,0
+FSK.US,D,20210701,000000,17.903,18.1015,17.8335,17.9354,1317114.8799739,0
+FSK.US,D,20210702,000000,17.9193,18.0437,17.82,17.9354,1071904.0636062,0
+FSK.US,D,20210706,000000,17.9354,18.0356,17.783,17.9193,1547723.3515664,0
+FSK.US,D,20210707,000000,17.8614,17.9111,17.6259,17.6457,1687421.7017224,0
+FSK.US,D,20210708,000000,17.4227,17.5131,17.2152,17.4227,1417001.3441546,0
+FSK.US,D,20210709,000000,17.588,17.7793,17.522,17.7459,768970.77661702,0
+FSK.US,D,20210712,000000,17.7288,17.8525,17.6304,17.7946,776923.40414332,0
+FSK.US,D,20210713,000000,17.754,17.7946,17.4887,17.5393,889231.83263515,0
+FSK.US,D,20210714,000000,17.588,17.6854,17.3397,17.5393,1612583.022874,0
+FSK.US,D,20210715,000000,17.3823,17.6015,17.3352,17.3975,880836.03834783,0
+FSK.US,D,20210716,000000,17.3894,17.4552,17.3235,17.3823,1217905.3530206,0
+FSK.US,D,20210719,000000,17.1782,17.1782,16.827,17.0996,2066096.6198357,0
+FSK.US,D,20210720,000000,17.0996,17.4552,17.0834,17.3732,1059753.5389362,0
+FSK.US,D,20210721,000000,17.3975,17.6132,17.3823,17.522,981375.06558416,0
+FSK.US,D,20210722,000000,17.6042,17.6042,17.3687,17.4552,1163503.3093561,0
+FSK.US,D,20210723,000000,17.4725,17.5058,17.3488,17.3559,845458.03581648,0
+FSK.US,D,20210726,000000,17.3154,17.4976,17.3154,17.4552,752955.83779105,0
+FSK.US,D,20210727,000000,17.3823,17.4308,17.2946,17.3823,801082.64011974,0
+FSK.US,D,20210728,000000,17.4065,17.4308,17.2738,17.3894,1049285.9400412,0
+FSK.US,D,20210729,000000,17.522,17.588,17.3894,17.3975,800050.06156659,0
+FSK.US,D,20210730,000000,17.3641,17.4715,17.3064,17.3732,781607.6768072,0
+FSK.US,D,20210802,000000,17.3823,17.522,17.3235,17.3397,876501.86742517,0
+FSK.US,D,20210803,000000,17.3064,17.3894,17.1077,17.3235,946543.26608575,0
+FSK.US,D,20210804,000000,17.3397,17.3975,17.1331,17.3397,1068047.4048685,0
+FSK.US,D,20210805,000000,17.3397,17.6042,17.3397,17.588,739304.08571817,0
+FSK.US,D,20210806,000000,17.663,17.8037,17.5969,17.7793,800333.68829364,0
+FSK.US,D,20210809,000000,17.7793,17.8452,17.663,17.754,914382.65423932,0
+FSK.US,D,20210810,000000,18.6061,18.9535,18.3913,18.7965,2109469.3507355,0
+FSK.US,D,20210811,000000,18.9049,18.9049,18.6809,18.8056,1178834.6634532,0
+FSK.US,D,20210812,000000,18.8128,18.9374,18.7198,18.9049,1159686.5356269,0
+FSK.US,D,20210813,000000,18.9961,19.1783,18.9535,19.1115,1437006.9996635,0
+FSK.US,D,20210816,000000,19.1603,19.1603,18.9212,19.0294,1066506.2924571,0
+FSK.US,D,20210817,000000,18.9535,19.0872,18.7216,18.8958,1474878.9231424,0
+FSK.US,D,20210818,000000,18.8877,19.0365,18.7965,18.8958,1165252.7101451,0
+FSK.US,D,20210819,000000,18.7551,18.8633,18.2577,18.3335,1527640.1418744,0
+FSK.US,D,20210820,000000,18.3416,18.8056,18.3416,18.6809,1002271.4862826,0
+FSK.US,D,20210823,000000,18.8219,18.9121,18.6061,18.7965,1846144.0930117,0
+FSK.US,D,20210824,000000,18.8633,19.127,18.8219,18.9121,1251885.1644209,0
+FSK.US,D,20210825,000000,18.9535,19.1694,18.83,19.0365,1142196.9594037,0
+FSK.US,D,20210826,000000,18.9961,19.0429,18.8633,18.9121,846351.01683992,0
+FSK.US,D,20210827,000000,18.8796,19.218,18.8796,19.127,912196.73419064,0
+FSK.US,D,20210830,000000,19.1115,19.1603,18.8544,18.9535,1120982.5665542,0
+FSK.US,D,20210831,000000,18.9535,19.1783,18.8544,19.1115,1092800.4843047,0
+FSK.US,D,20210901,000000,19.1026,19.2172,19.0158,19.1359,1120328.8955816,0
+FSK.US,D,20210902,000000,19.1115,19.218,19.0538,19.1846,905092.77101168,0
+FSK.US,D,20210903,000000,19.1783,19.2361,19.0782,19.1846,992094.16161608,0
+FSK.US,D,20210907,000000,19.2361,19.3345,19.1494,19.227,1461159.5881386,0
+FSK.US,D,20210908,000000,19.2026,19.3516,19.0872,19.1026,1172714.5304836,0
+FSK.US,D,20210909,000000,19.0944,19.3679,18.9789,19.2514,1671393.4678936,0
+FSK.US,D,20210910,000000,19.3273,19.4049,19.218,19.218,1347506.148527,0
+FSK.US,D,20210913,000000,19.3273,19.4013,19.1206,19.3426,2289816.0641282,0
+FSK.US,D,20210914,000000,19.2921,19.3941,18.9084,18.968,1998101.5436939,0
+FSK.US,D,20210915,000000,19.0195,19.3687,18.9853,19.3516,1112706.4272923,0
+FSK.US,D,20210916,000000,19.3263,19.4365,19.1043,19.1134,1057033.6029405,0
+FSK.US,D,20210917,000000,19.0538,19.1639,18.9599,19.1386,3226432.3947674,0
+FSK.US,D,20210920,000000,18.7297,18.8579,18.3127,18.5168,2167442.2105771,0
+FSK.US,D,20210921,000000,18.6358,18.8534,18.6107,18.7207,1121840.0942368,0
+FSK.US,D,20210922,000000,18.849,19.1134,18.849,18.9003,1015779.2091582,0
+FSK.US,D,20210923,000000,18.9599,19.2026,18.9599,19.0365,982997.05592945,0
+FSK.US,D,20210924,000000,18.9347,19.1639,18.9347,19.0104,803070.24304287,0
+FSK.US,D,20210927,000000,18.968,19.1548,18.9338,18.968,1213557.8870951,0
+FSK.US,D,20210928,000000,18.9084,19.0023,18.6358,18.8832,2241815.5643265,0
+FSK.US,D,20210929,000000,18.9347,19.0999,18.7297,19.079,1576611.1768828,0
+FSK.US,D,20210930,000000,19.1223,19.2073,18.764,18.764,1507089.3912495,0
+FSK.US,D,20211001,000000,18.9084,19.0104,18.7334,18.8921,1118275.9255613,0
+FSK.US,D,20211004,000000,18.9508,19.1223,18.7595,18.9256,1942109.6392742,0
+FSK.US,D,20211005,000000,18.9256,19.2578,18.9256,19.1297,1400474.5477197,0
+FSK.US,D,20211006,000000,19.1297,19.3516,18.9428,19.3426,2308041.2971746,0
+FSK.US,D,20211007,000000,19.5385,19.7515,19.4022,19.4111,2423607.00136,0
+FSK.US,D,20211008,000000,19.4111,19.5132,19.3687,19.4111,991782.83696646,0
+FSK.US,D,20211011,000000,19.4111,19.7091,19.4111,19.4708,1464671.6847196,0
+FSK.US,D,20211012,000000,19.4626,19.5818,19.4067,19.5637,1163877.7852691,0
+FSK.US,D,20211013,000000,19.6494,19.7009,19.5258,19.6919,1206016.2967396,0
+FSK.US,D,20211014,000000,19.7767,19.7858,19.4111,19.4536,2791806.5651599,0
+FSK.US,D,20211015,000000,19.589,19.6757,19.4193,19.4365,866733.36409563,0
+FSK.US,D,20211018,000000,19.3769,19.5321,19.3426,19.496,850168.89848601,0
+FSK.US,D,20211019,000000,19.5304,19.5637,19.4446,19.4708,834896.26398473,0
+FSK.US,D,20211020,000000,19.4536,19.5637,19.4193,19.4536,787200.44133113,0
+FSK.US,D,20211021,000000,19.4193,19.5132,19.2667,19.3426,1180353.6175266,0
+FSK.US,D,20211022,000000,19.386,19.4536,19.2487,19.2578,1085257.7860323,0
+FSK.US,D,20211025,000000,19.2153,19.2921,19.0538,19.1548,2069202.1109134,0
+FSK.US,D,20211026,000000,19.1477,19.2153,18.9256,18.9771,1637439.138582,0
+FSK.US,D,20211027,000000,18.9347,18.9508,18.6792,18.7388,1779191.5666752,0
+FSK.US,D,20211028,000000,18.7297,18.849,18.691,18.849,1301518.7337372,0
+FSK.US,D,20211029,000000,18.8579,18.968,18.6449,18.6955,1368880.0814104,0
+FSK.US,D,20211101,000000,18.6883,18.7433,18.2793,18.3642,3049177.8774496,0
+FSK.US,D,20211102,000000,18.3642,18.3805,18.1422,18.3299,2049539.9096443,0
+FSK.US,D,20211103,000000,18.3299,18.5086,18.2785,18.3299,1377157.3285893,0
+FSK.US,D,20211104,000000,18.3046,18.394,18.1169,18.3046,1759140.4865734,0
+FSK.US,D,20211105,000000,18.4238,18.7388,18.3895,18.4743,2122041.9917454,0
+FSK.US,D,20211108,000000,18.6358,18.6792,18.347,18.4571,1614229.387391,0
+FSK.US,D,20211109,000000,18.8065,18.9942,18.4662,18.5339,2492141.6330331,0
+FSK.US,D,20211110,000000,18.6196,18.6612,18.347,18.5168,2264732.8254551,0
+FSK.US,D,20211111,000000,18.5086,18.7135,18.5086,18.56,1675771.9554924,0
+FSK.US,D,20211112,000000,18.56,18.6539,18.5086,18.6358,1693462.064675,0
+FSK.US,D,20211115,000000,18.7045,18.7243,18.3164,18.3805,2855105.1815516,0
+FSK.US,D,20211116,000000,18.3209,18.4192,18.1169,18.1422,2632843.7559029,0
+FSK.US,D,20211117,000000,18.0744,18.2649,18.0573,18.1764,1458250.1983525,0
+FSK.US,D,20211118,000000,18.2532,18.4238,18.1973,18.2793,1198430.3897081,0
+FSK.US,D,20211119,000000,18.1602,18.2198,17.8749,17.9725,2151710.8984781,0
+FSK.US,D,20211122,000000,18.1259,18.2532,18.0664,18.0916,1533532.043962,0
+FSK.US,D,20211123,000000,18.134,18.3299,18.1151,18.227,1351525.6710494,0
+FSK.US,D,20211124,000000,18.2793,18.4446,18.2451,18.3299,1329684.197233,0
+FSK.US,D,20211126,000000,17.8786,18.134,17.7766,18.0664,1588314.1031241,0
+FSK.US,D,20211129,000000,18.1764,18.2956,18.0528,18.1854,1762712.4106672,0
+FSK.US,D,20211130,000000,18.0916,18.1376,17.7884,17.8109,1917860.6620287,0
+FSK.US,D,20211201,000000,18.0492,18.2008,17.6232,17.6403,1639854.3974295,0
+FSK.US,D,20211202,000000,17.7929,18.1395,17.7513,18.0149,1955550.8871358,0
+FSK.US,D,20211203,000000,18.0149,18.1278,17.866,17.8957,1702679.933304,0
+FSK.US,D,20211206,000000,17.9896,18.2361,17.8957,18.1422,1875215.8325338,0
+FSK.US,D,20211207,000000,18.2361,18.4319,18.2107,18.3299,1726249.7574882,0
+FSK.US,D,20211208,000000,18.3046,18.5041,18.3046,18.3642,1634949.649302,0
+FSK.US,D,20211209,000000,18.3895,18.4563,18.2793,18.2866,1322272.2331551,0
+FSK.US,D,20211210,000000,18.2956,18.44,18.1764,18.2107,1457266.368143,0
+FSK.US,D,20211213,000000,18.2361,18.2532,17.9978,18.0059,1978810.4945873,0
+FSK.US,D,20211214,000000,17.9444,18.1376,17.6024,17.6205,2889524.8359624,0
+FSK.US,D,20211215,000000,17.6376,17.717,17.524,17.6908,1950272.771012,0
+FSK.US,D,20211216,000000,17.8569,17.9444,17.6115,17.6295,1896117.7928168,0
+FSK.US,D,20211217,000000,17.541,17.699,17.4011,17.6205,2969231.7016805,0
+FSK.US,D,20211220,000000,17.4318,17.504,17.2874,17.4715,2711246.6034267,0
+FSK.US,D,20211221,000000,17.5681,17.8569,17.5149,17.7261,1940846.6140054,0
+FSK.US,D,20211222,000000,17.717,17.9444,17.6467,17.8922,2099899.1645316,0
+FSK.US,D,20211223,000000,17.9444,18.1422,17.8831,18.0681,1761608.9254323,0
+FSK.US,D,20211227,000000,18.0501,18.2478,18.041,18.208,1568397.0809675,0
+FSK.US,D,20211228,000000,18.199,18.366,18.1639,18.1909,1756057.1538337,0
+FSK.US,D,20211229,000000,18.199,18.3705,18.1557,18.2785,1638607.9909142,0
+FSK.US,D,20211230,000000,18.2432,18.5149,18.2432,18.2785,1552674.6322038,0
+FSK.US,D,20211231,000000,18.2785,18.4924,18.2739,18.366,1639411.2306685,0
+FSK.US,D,20220103,000000,18.4797,18.6287,18.4797,18.5592,1124355.0656053,0
+FSK.US,D,20220104,000000,18.6377,19.2162,18.6377,18.9012,2280889.5776447,0
+FSK.US,D,20220105,000000,18.9012,19.1819,18.7866,18.8219,2270164.9420281,0
+FSK.US,D,20220106,000000,18.9094,19.0853,18.8571,18.866,1612034.6040072,0
+FSK.US,D,20220107,000000,18.8832,19.1467,18.8741,19.1378,1252701.6991782,0
+FSK.US,D,20220110,000000,19.1819,19.3525,19.0365,19.0853,1580049.0430313,0
+FSK.US,D,20220111,000000,19.1026,19.673,19.1026,19.673,1784870.7487176,0
+FSK.US,D,20220112,000000,19.673,20.0412,19.673,19.9275,1601182.557947,0
+FSK.US,D,20220113,000000,19.9447,19.9447,19.664,19.7253,2105778.8795333,0
+FSK.US,D,20220114,000000,19.5583,19.8218,19.4708,19.6287,1983153.5288453,0
+FSK.US,D,20220118,000000,19.673,19.8481,19.5412,19.6197,1679860.1688626,0
+FSK.US,D,20220119,000000,19.6549,19.664,19.4536,19.4708,893189.31181096,0
+FSK.US,D,20220120,000000,19.4446,19.5628,19.2605,19.2776,1117029.5190459,0
+FSK.US,D,20220121,000000,19.1992,19.2605,18.8091,18.8399,1760711.5127412,0
+FSK.US,D,20220124,000000,18.5853,18.7253,17.8749,18.5763,2862133.8063813,0
+FSK.US,D,20220125,000000,18.4183,19.1026,18.348,19.015,1485793.0125492,0
+FSK.US,D,20220126,000000,19.1901,19.3833,18.9274,19.0501,1966636.7036623,0
+FSK.US,D,20220127,000000,19.0935,19.3308,18.9671,19.024,1289097.877343,0
+FSK.US,D,20220128,000000,18.9446,19.1287,18.8046,19.1206,1103258.1119477,0
+FSK.US,D,20220131,000000,19.0853,19.2343,18.9274,19.2162,1052129.9627299,0
+FSK.US,D,20220201,000000,19.2957,19.4888,19.1639,19.4355,1494274.1164381,0
+FSK.US,D,20220202,000000,19.515,19.6026,19.366,19.4799,1151433.66262,0
+FSK.US,D,20220203,000000,19.4708,19.5637,19.3742,19.4708,1256820.9342216,0
+FSK.US,D,20220204,000000,19.4708,19.7515,19.3833,19.5764,2399192.9444961,0
+FSK.US,D,20220207,000000,19.7343,19.8128,19.5764,19.6116,1646290.2867162,0
+FSK.US,D,20220208,000000,19.6116,19.7298,19.5502,19.6991,1099130.0135687,0
+FSK.US,D,20220209,000000,19.7343,19.8923,19.5854,19.5854,1200888.8573149,0
+FSK.US,D,20220210,000000,19.5583,19.8218,19.4446,19.4888,1189174.8519044,0
+FSK.US,D,20220211,000000,19.4355,19.6242,19.1287,19.2514,1775820.1755409,0
+FSK.US,D,20220214,000000,19.1901,19.2776,19.0412,19.1467,1297410.5778625,0
+FSK.US,D,20220215,000000,19.1819,19.2776,19.1378,19.1639,1518058.8765013,0
+FSK.US,D,20220216,000000,19.1206,19.6026,19.1206,19.5583,1109737.2099936,0
+FSK.US,D,20220217,000000,19.4446,19.5764,19.2957,19.348,953868.81264524,0
+FSK.US,D,20220218,000000,19.3399,19.4708,19.1729,19.2253,1103001.0752262,0
+FSK.US,D,20220222,000000,19.1206,19.1992,18.9121,19.006,1678830.9140602,0
+FSK.US,D,20220223,000000,19.0673,19.1548,18.6161,18.6558,1613009.5708814,0
+FSK.US,D,20220224,000000,18.1729,18.6467,18.0239,18.5501,2567364.7590469,0
+FSK.US,D,20220225,000000,18.5763,19.1992,18.5763,19.1639,1719913.5807227,0
+FSK.US,D,20220228,000000,18.8399,19.1548,18.8399,19.0321,1624490.9137422,0
+FSK.US,D,20220301,000000,19.3128,19.673,19.1287,19.5412,1956997.8266104,0
+FSK.US,D,20220302,000000,19.6901,20.313,19.6892,20.2777,3433903.1297676,0
+FSK.US,D,20220303,000000,20.3832,20.4971,20.2253,20.2425,2009560.7282168,0
+FSK.US,D,20220304,000000,20.2082,20.488,20.0412,20.4357,1711608.6356214,0
+FSK.US,D,20220307,000000,20.2425,20.3039,19.7605,19.7867,1927802.0003952,0
+FSK.US,D,20220308,000000,19.9094,20.3265,19.7253,20.2605,3872331.3301846,0
+FSK.US,D,20220309,000000,20.3923,20.5323,20.0412,20.0584,1646298.0421345,0
+FSK.US,D,20220310,000000,20.0845,20.3265,20.006,20.2082,2275098.4959952,0
+FSK.US,D,20220311,000000,20.2082,20.5323,20.0503,20.2957,2542926.328011,0
+FSK.US,D,20220314,000000,20.3039,20.5584,19.4888,19.5412,3145470.2591987,0
+FSK.US,D,20220315,000000,19.5321,19.6405,19.4057,19.5321,1802324.8716,0
+FSK.US,D,20220316,000000,19.7488,19.7488,19.3787,19.5502,1414817.6399399,0
+FSK.US,D,20220317,000000,19.5412,19.9744,19.451,19.8481,1886502.1820199,0
+FSK.US,D,20220318,000000,19.7849,20.0466,19.5953,19.9022,3352881.1666861,0
+FSK.US,D,20220321,000000,20.0828,20.3354,20.0466,20.0828,1337089.5138096,0
+FSK.US,D,20220322,000000,20.1188,20.2353,20.0286,20.155,1555382.3811135,0
+FSK.US,D,20220323,000000,20.1188,20.2181,20.0015,20.1369,1321559.8425869,0
+FSK.US,D,20220324,000000,20.1459,20.2317,20.0647,20.1459,898891.76010826,0
+FSK.US,D,20220325,000000,20.2091,20.4438,20.1775,20.4438,1414466.4302816,0
+FSK.US,D,20220328,000000,20.4167,20.516,20.2542,20.4798,745531.68662725,0
+FSK.US,D,20220329,000000,20.5791,20.7416,20.5476,20.6785,1198187.7559064,0
+FSK.US,D,20220330,000000,20.6423,20.6965,20.4709,20.5249,823378.35986611,0
+FSK.US,D,20220331,000000,20.516,20.8409,20.4889,20.5971,1470124.8517137,0
+FSK.US,D,20220401,000000,20.6605,20.868,20.5849,20.85,937946.93883909,0
+FSK.US,D,20220404,000000,20.868,20.9627,20.7732,20.8138,1813787.3798735,0
+FSK.US,D,20220405,000000,20.7598,20.9041,20.6605,20.7778,1443558.1123081,0
+FSK.US,D,20220406,000000,20.7507,20.8815,20.5611,20.5611,1296301.5530431,0
+FSK.US,D,20220407,000000,20.5791,20.7056,20.3987,20.5791,1054052.1985558,0
+FSK.US,D,20220408,000000,20.57,20.7327,20.516,20.6785,691347.90259248,0
+FSK.US,D,20220411,000000,20.6605,20.8229,20.5611,20.5971,763512.07003829,0
+FSK.US,D,20220412,000000,20.5971,20.6717,20.4347,20.4438,995802.35948881,0
+FSK.US,D,20220413,000000,20.4889,20.674,20.4527,20.6694,878261.23946637,0
+FSK.US,D,20220414,000000,20.6785,20.7056,20.5431,20.5791,1200712.6985274,0
+FSK.US,D,20220418,000000,20.534,20.8755,20.5249,20.5882,1488675.8123296,0
+FSK.US,D,20220419,000000,20.6334,20.6965,20.5611,20.6423,956261.91315468,0
+FSK.US,D,20220420,000000,20.6694,20.85,20.6153,20.7687,2335036.8004216,0
+FSK.US,D,20220421,000000,20.85,20.8951,20.4167,20.4618,1201373.0170012,0
+FSK.US,D,20220422,000000,20.3445,20.4076,19.9474,19.9744,1312746.3636273,0
+FSK.US,D,20220425,000000,19.8391,19.8571,19.4599,19.7759,1535298.0635046,0
+FSK.US,D,20220426,000000,19.7036,19.7217,18.8192,18.9094,2657202.4169216,0
+FSK.US,D,20220427,000000,18.9996,19.3111,18.9274,19.126,1406036.2905704,0
+FSK.US,D,20220428,000000,19.2253,19.3787,18.95,19.3155,1721090.1884731,0
+FSK.US,D,20220429,000000,19.3335,19.4419,18.9003,18.9094,1143232.8617075,0
+FSK.US,D,20220502,000000,18.9274,18.9636,18.2867,18.5483,1795248.6063435,0
+FSK.US,D,20220503,000000,18.5663,19.2749,18.5663,19.0087,1508237.1931605,0
+FSK.US,D,20220504,000000,19.0447,19.4193,18.9806,19.3968,1119095.7840692,0
+FSK.US,D,20220505,000000,19.2795,19.3335,18.44,18.7558,1822993.0614165,0
+FSK.US,D,20220506,000000,18.7288,19.0311,18.5663,18.9907,1195979.6775197,0
+FSK.US,D,20220509,000000,18.7378,18.8463,18.061,18.088,2133758.2129897,0
+FSK.US,D,20220510,000000,18.9996,19.9113,18.9274,19.5502,2064059.1606519,0
+FSK.US,D,20220511,000000,19.478,19.7036,19.1351,19.3155,1667618.7950068,0
+FSK.US,D,20220512,000000,19.2704,19.2704,18.589,18.7649,1995477.9964688,0
+FSK.US,D,20220513,000000,18.9725,19.3697,18.9454,19.2884,1555315.9060994,0
+FSK.US,D,20220516,000000,19.5502,19.821,19.478,19.7488,1620824.8167118,0
+FSK.US,D,20220517,000000,19.8752,19.9541,19.7308,19.83,1354151.4341083,0
+FSK.US,D,20220518,000000,19.7669,19.821,19.4238,19.4328,1118545.1493686,0
+FSK.US,D,20220519,000000,19.3877,19.5802,19.0087,19.0267,1693027.7612492,0
+FSK.US,D,20220520,000000,19.1169,19.1304,18.1072,18.4039,2441841.0977416,0
+FSK.US,D,20220523,000000,18.5573,18.8643,18.5032,18.6747,1197804.4166582,0
+FSK.US,D,20220524,000000,18.6296,18.7378,18.2053,18.5393,1065113.6409106,0
+FSK.US,D,20220525,000000,18.4671,19.0629,18.4671,18.9274,1401815.1271718,0
+FSK.US,D,20220526,000000,19.0358,19.3833,19.0358,19.3335,925058.54151203,0
+FSK.US,D,20220527,000000,19.4419,19.7127,19.4419,19.6675,1119256.43202,0
+FSK.US,D,20220531,000000,19.7308,19.7308,19.3246,19.5141,1202957.3381718,0
+FSK.US,D,20220601,000000,19.5772,19.7488,19.3335,19.5321,977562.72352257,0
+FSK.US,D,20220602,000000,19.5592,19.5818,19.3787,19.5592,792398.78743776,0
+FSK.US,D,20220603,000000,19.4509,19.5863,19.4104,19.478,899696.10777948,0
+FSK.US,D,20220606,000000,19.6494,19.803,19.5412,19.7308,1133166.3287312,0
+FSK.US,D,20220607,000000,19.6134,19.8074,19.5953,19.7759,1223456.0167023,0
+FSK.US,D,20220608,000000,19.6765,19.7669,19.505,19.5321,1401149.2691133,0
+FSK.US,D,20220609,000000,19.5682,19.6043,18.9545,18.9725,1741889.1124842,0
+FSK.US,D,20220610,000000,18.8463,19.1802,18.6115,19.1531,2331415.0200673,0
+FSK.US,D,20220613,000000,18.774,18.9185,18.097,18.1692,4081038.5004481,0
+FSK.US,D,20220614,000000,18.4308,18.4308,17.7115,17.9731,3837792.6492416,0
+FSK.US,D,20220615,000000,18.0291,18.4449,17.8423,18.2159,2275083.4700193,0
+FSK.US,D,20220616,000000,17.8703,17.945,17.0398,17.1603,3501461.5060864,0
+FSK.US,D,20220617,000000,17.1884,17.3705,16.8941,17.2444,4514557.0570494,0
+FSK.US,D,20220621,000000,17.618,17.7956,17.3565,17.5714,2279207.0013367,0
+FSK.US,D,20220622,000000,17.4686,17.6508,17.3472,17.5527,1457421.0372895,0
+FSK.US,D,20220623,000000,17.5527,17.5854,17.3378,17.562,1721409.4694114,0
+FSK.US,D,20220624,000000,17.6835,18.0432,17.6367,18.0291,1400678.591544,0
+FSK.US,D,20220627,000000,18.0291,18.3935,18.0291,18.3093,1124769.1716883,0
+FSK.US,D,20220628,000000,18.3561,18.5242,18.0011,18.0571,1014653.1153625,0
+FSK.US,D,20220629,000000,18.0852,18.1077,17.8142,17.8984,1023645.2397307,0
+FSK.US,D,20220630,000000,17.8236,18.2766,17.7863,18.1412,1237742.368483,0
+FSK.US,D,20220701,000000,18.0291,18.5803,18.0291,18.4962,1500319.8934718,0
+FSK.US,D,20220705,000000,18.4027,19.0071,18.2066,19.0006,2728632.3067691,0
+FSK.US,D,20220706,000000,18.8699,19.2248,18.8325,19.1688,1767667.5263399,0
+FSK.US,D,20220707,000000,19.2342,19.4771,19.0847,19.2061,1795609.4823231,0
+FSK.US,D,20220708,000000,19.2435,19.4957,19.1454,19.4771,1125862.1429954,0
+FSK.US,D,20220711,000000,19.4023,19.421,19.0099,19.0473,1407472.997897,0
+FSK.US,D,20220712,000000,18.982,19.449,18.9165,19.3369,1530955.2048015,0
+FSK.US,D,20220713,000000,19.1875,19.3556,18.9539,19.1782,983147.49485287,0
+FSK.US,D,20220714,000000,18.9446,19.0053,18.7765,18.8231,1275309.1090132,0
+FSK.US,D,20220715,000000,18.9633,19.1875,18.7717,19.1595,1792184.9816262,0
+FSK.US,D,20220718,000000,19.2995,19.3369,19.066,19.1314,1007748.4484369,0
+FSK.US,D,20220719,000000,19.3089,19.4677,19.2529,19.4303,1092349.3518679,0
+FSK.US,D,20220720,000000,19.365,19.6453,19.3089,19.5144,1233544.9732868,0
+FSK.US,D,20220721,000000,19.4584,19.4957,19.2481,19.3837,787243.36058134,0
+FSK.US,D,20220722,000000,19.4771,19.5705,19.2715,19.421,767839.64078392,0
+FSK.US,D,20220725,000000,19.4116,19.4397,19.1454,19.2155,600512.26365637,0
+FSK.US,D,20220726,000000,19.1501,19.3556,19.0894,19.2809,797921.50826859,0
+FSK.US,D,20220727,000000,19.3369,19.7059,19.2995,19.6078,884117.44328391,0
+FSK.US,D,20220728,000000,19.6733,20.2057,19.6733,20.1963,929656.13026295,0
+FSK.US,D,20220729,000000,20.2057,20.3645,20.0909,20.2431,854337.45426017,0
+FSK.US,D,20220801,000000,20.2244,20.5747,20.117,20.4673,1107097.5063228,0
+FSK.US,D,20220802,000000,20.3645,20.6448,20.1889,20.2337,911639.76679663,0
+FSK.US,D,20220803,000000,20.3365,20.5233,20.2991,20.3925,621137.41368047,0
+FSK.US,D,20220804,000000,20.3738,20.5166,20.3365,20.3738,689956.06835422,0
+FSK.US,D,20220805,000000,20.2524,20.6167,20.2524,20.5513,646176.19808197,0
+FSK.US,D,20220808,000000,20.6448,20.8876,20.598,20.8035,1120461.5159196,0
+FSK.US,D,20220809,000000,20.6821,20.6914,20.0469,20.542,1204289.5248512,0
+FSK.US,D,20220810,000000,20.8409,21.009,20.6821,20.7475,1662663.064521,0
+FSK.US,D,20220811,000000,20.8689,20.925,20.8035,20.8876,1284990.6295829,0
+FSK.US,D,20220812,000000,20.9624,21.0838,20.8456,20.953,1555655.7140482,0
+FSK.US,D,20220815,000000,20.7848,20.953,20.7101,20.8409,1082445.1691709,0
+FSK.US,D,20220816,000000,20.7848,20.9997,20.7569,20.9343,1118664.1615369,0
+FSK.US,D,20220817,000000,20.7475,20.8316,20.6027,20.7475,758573.47072067,0
+FSK.US,D,20220818,000000,20.6914,20.8782,20.6541,20.8222,883635.72233561,0
+FSK.US,D,20220819,000000,20.7101,20.7475,20.4112,20.4765,958328.1611056,0
+FSK.US,D,20220822,000000,20.2897,20.2991,20.1029,20.1497,760357.97921137,0
+FSK.US,D,20220823,000000,20.2804,20.5407,20.1776,20.4579,636187.44659627,0
+FSK.US,D,20220824,000000,20.5513,20.8129,20.493,20.7942,576160.73447444,0
+FSK.US,D,20220825,000000,20.8689,20.8876,20.7195,20.8129,814118.03704134,0
+FSK.US,D,20220826,000000,20.8222,20.8782,20.4765,20.4859,649031.19756888,0
+FSK.US,D,20220829,000000,20.3831,20.7008,20.2663,20.5233,815786.93250445,0
+FSK.US,D,20220830,000000,20.5513,20.6074,20.0188,20.0562,923858.35102744,0
+FSK.US,D,20220831,000000,20.0936,20.4539,19.9441,20.159,697419.53157983,0
+FSK.US,D,20220901,000000,20.0282,20.0749,19.6265,19.8133,1153056.8962633,0
+FSK.US,D,20220902,000000,20.0375,20.2772,19.8788,19.9067,845801.35905635,0
+FSK.US,D,20220906,000000,20.0188,20.0188,19.463,19.5331,1219720.6525617,0
+FSK.US,D,20220907,000000,19.505,19.7464,19.4491,19.6733,924783.25524817,0
+FSK.US,D,20220908,000000,19.5798,19.8227,19.4677,19.7853,855757.99581215,0
+FSK.US,D,20220909,000000,19.8974,20.0656,19.8227,19.9814,1057761.7877801,0
+FSK.US,D,20220912,000000,20.2711,20.4299,20.1262,20.2244,1818635.7436516,0
+FSK.US,D,20220913,000000,19.9062,20.0605,19.7038,19.7906,1621124.9758826,0
+FSK.US,D,20220914,000000,19.8099,19.9641,19.5737,19.7231,823915.93849121,0
+FSK.US,D,20220915,000000,19.8002,20.0123,19.7424,19.8002,754153.30112606,0
+FSK.US,D,20220916,000000,19.5978,19.6363,19.1688,19.3086,2478096.4748145,0
+FSK.US,D,20220919,000000,19.1543,19.7761,19.1351,19.5399,920626.1450881,0
+FSK.US,D,20220920,000000,19.3857,19.5303,19.1351,19.1833,753333.78464252,0
+FSK.US,D,20220921,000000,19.2411,19.4146,19.0579,19.0579,712022.89233334,0
+FSK.US,D,20220922,000000,19.0387,19.1833,18.3253,18.3446,1249653.7143307,0
+FSK.US,D,20220923,000000,18.1229,18.2386,17.5541,17.7951,2253127.7890921,0
+FSK.US,D,20220926,000000,17.6602,17.7999,16.7829,16.7926,2353616.0704144,0
+FSK.US,D,20220927,000000,16.9854,17.7373,16.9661,17.1782,1829834.0396263,0
+FSK.US,D,20220928,000000,17.1782,17.4674,16.995,17.3613,906275.27036231,0
+FSK.US,D,20220929,000000,17.1589,17.1878,16.0985,16.2238,2581128.3693237,0
+FSK.US,D,20220930,000000,16.3202,16.7028,16.2865,16.3395,1843439.0506158,0
+FSK.US,D,20221003,000000,16.5419,16.8215,16.1371,16.6962,1395673.9165338,0
+FSK.US,D,20221004,000000,17.0239,17.9879,17.0239,17.959,2658307.1121837,0
+FSK.US,D,20221005,000000,17.6987,17.9204,17.3903,17.7951,1670703.6484118,0
+FSK.US,D,20221006,000000,17.6698,17.9686,17.4385,17.5927,1156581.5385032,0
+FSK.US,D,20221007,000000,17.4481,17.5638,17.2649,17.4095,997010.26816778,0
+FSK.US,D,20221010,000000,17.4095,17.5349,17.1589,17.2553,1066639.0857527,0
+FSK.US,D,20221011,000000,17.1878,17.2794,16.8408,16.9275,1976220.4308404,0
+FSK.US,D,20221012,000000,17.0047,17.1287,16.6673,16.9468,1260058.4615838,0
+FSK.US,D,20221013,000000,16.6865,17.4095,16.4118,17.3903,1531703.279176,0
+FSK.US,D,20221014,000000,17.4963,17.7373,17.1975,17.236,1080971.287951,0
+FSK.US,D,20221017,000000,17.5831,17.6602,17.3517,17.4192,855835.58684401,0
+FSK.US,D,20221018,000000,17.7662,17.959,17.5261,17.6987,804073.26596303,0
+FSK.US,D,20221019,000000,17.5059,17.5686,17.2003,17.3228,1282103.4549912,0
+FSK.US,D,20221020,000000,17.3903,17.5349,17.0914,17.2264,851094.83959109,0
+FSK.US,D,20221021,000000,17.2071,17.4288,16.942,17.3999,1042226.8308068,0
+FSK.US,D,20221024,000000,17.5156,17.5252,17.2283,17.4095,1400043.2879625,0
+FSK.US,D,20221025,000000,17.3999,18.0361,17.3613,17.8915,1392059.7451051,0
+FSK.US,D,20221026,000000,17.9831,18.1807,17.9349,18.0265,843497.19563478,0
+FSK.US,D,20221027,000000,18.1904,18.3301,18.0072,18.0747,1169559.9824597,0
+FSK.US,D,20221028,000000,18.1132,18.494,18.0265,18.441,685353.33628842,0
+FSK.US,D,20221031,000000,18.3832,18.576,18.3639,18.5085,595701.3450764,0
+FSK.US,D,20221101,000000,18.6724,18.7109,18.4603,18.6531,658682.74288087,0
+FSK.US,D,20221102,000000,18.4892,18.8169,18.3542,18.4796,736667.51651005,0
+FSK.US,D,20221103,000000,18.2578,18.5133,18.1807,18.4603,930011.16486866,0
+FSK.US,D,20221104,000000,18.7013,19.0579,18.5568,18.7784,884605.80222966,0
+FSK.US,D,20221107,000000,18.7977,19.2315,18.7495,19.2218,1132983.6132276,0
+FSK.US,D,20221108,000000,19.0869,19.1351,18.2869,18.4603,1434493.0637879,0
+FSK.US,D,20221109,000000,18.4603,18.4892,17.9783,17.9879,1473324.6593937,0
+FSK.US,D,20221110,000000,18.5181,18.7013,18.2675,18.4314,1707607.8242373,0
+FSK.US,D,20221111,000000,18.5952,19.0483,18.5615,18.9712,1189122.5670758,0
+FSK.US,D,20221114,000000,18.923,18.9423,18.5663,18.6724,988197.87256306,0
+FSK.US,D,20221115,000000,18.9326,19.1833,18.5856,18.7302,939263.40223163,0
+FSK.US,D,20221116,000000,18.6434,18.8748,18.4796,18.7302,849677.80222841,0
+FSK.US,D,20221117,000000,18.4988,18.682,18.3639,18.6242,900496.12310936,0
+FSK.US,D,20221118,000000,18.7977,18.8921,18.6386,18.6627,586205.32749364,0
+FSK.US,D,20221121,000000,18.6049,18.6049,18.378,18.4506,1026412.2373996,0
+FSK.US,D,20221122,000000,18.5085,18.9326,18.4796,18.923,872586.91871275,0
+FSK.US,D,20221123,000000,18.8555,19.0869,18.841,19.0869,959165.20443015,0
+FSK.US,D,20221125,000000,19.0772,19.1833,19.0772,19.1833,311876.85275849,0
+FSK.US,D,20221128,000000,19.0579,19.1351,18.6145,18.7109,1225834.8308134,0
+FSK.US,D,20221129,000000,18.7591,18.8892,18.6916,18.8362,474220.99342367,0
+FSK.US,D,20221130,000000,18.8555,19.1736,18.7302,19.1447,1316368.5802672,0
+FSK.US,D,20221201,000000,19.1929,19.458,19.1061,19.1447,860169.68794307,0
+FSK.US,D,20221202,000000,19.0387,19.2652,18.8651,19.1833,725195.32310304,0
+FSK.US,D,20221205,000000,19.1833,19.2411,18.6916,18.7302,1239883.8330117,0
+FSK.US,D,20221206,000000,18.7591,18.7832,18.1036,18.2096,1413821.5385125,0
+FSK.US,D,20221207,000000,18.2675,18.4024,18.0072,18.0072,1191779.2527902,0
+FSK.US,D,20221208,000000,18.1325,18.2675,18.0361,18.094,1246455.5253196,0
+FSK.US,D,20221209,000000,18.0361,18.2482,18.0265,18.0843,1196062.52312,0
+FSK.US,D,20221212,000000,18.1422,18.3012,18.0361,18.2,1612966.1187394,0
+FSK.US,D,20221213,000000,18.73,18.82,18.15,18.15,1310142,0
+FSK.US,D,20221214,000000,18.05,18.09,17.71,17.76,1700728,0
+FSK.US,D,20221215,000000,17.55,17.85,17.55,17.65,1445234,0
+FSK.US,D,20221216,000000,17.2,17.51,17.06,17.42,2132656,0
+FSK.US,D,20221219,000000,17.45,17.53,17.105,17.2,1341193,0
+FSK.US,D,20221220,000000,17.15,17.48,17.15,17.27,1173133,0
+FSK.US,D,20221221,000000,17.38,17.7,17.38,17.45,1045119,0
+FSK.US,D,20221222,000000,17.24,17.405,17.06,17.36,1355109,0
+FSK.US,D,20221223,000000,17.4,17.78,17.3762,17.75,1075990,0
+FSK.US,D,20221227,000000,17.75,17.82,17.47,17.5,1502642,0
+FSK.US,D,20221228,000000,17.51,17.695,17.18,17.19,1698053,0
+FSK.US,D,20221229,000000,17.3,17.62,17.28,17.52,1413220,0
+FSK.US,D,20221230,000000,17.52,17.74,17.315,17.5,1952155,0
+FSK.US,D,20230103,000000,17.54,17.73,17.47,17.65,912400,0
+FSK.US,D,20230104,000000,17.84,18.24,17.76,18.1,2020097,0
+FSK.US,D,20230105,000000,17.94,18.15,17.83,18.07,1240190,0
+FSK.US,D,20230106,000000,18.08,18.26,18.045,18.16,905276,0
+FSK.US,D,20230109,000000,18.21,18.3254,18.12,18.13,1192722,0
+FSK.US,D,20230110,000000,18.15,18.33,18.104,18.15,1248656,0
+FSK.US,D,20230111,000000,18.21,18.4991,18.21,18.44,1055304,0
+FSK.US,D,20230112,000000,18.53,18.92,18.43,18.92,1326252,0
+FSK.US,D,20230113,000000,18.79,18.89,18.6,18.84,699047,0
+FSK.US,D,20230117,000000,18.86,19.065,18.86,18.98,684788,0
+FSK.US,D,20230118,000000,19.05,19.19,18.87,18.91,1086757,0
+FSK.US,D,20230119,000000,18.77,18.9322,18.703,18.85,809485,0
+FSK.US,D,20230120,000000,18.93,19.2,18.81,19.2,844819,0
+FSK.US,D,20230123,000000,19.25,19.34,19.18,19.33,1020693,0
+FSK.US,D,20230124,000000,19.33,19.44,19.24,19.3,643312,0
+FSK.US,D,20230125,000000,19.14,19.315,19.12,19.3,493400,0
+FSK.US,D,20230126,000000,19.4,19.55,19.35,19.55,635949,0
+FSK.US,D,20230127,000000,19.6,19.93,19.55,19.86,1009018,0
+FSK.US,D,20230130,000000,19.7,19.81,19.45,19.45,554437,0
+FSK.US,D,20230131,000000,19.56,19.66,19.355,19.66,597162,0
+FSK.US,D,20230201,000000,19.67,19.97,19.59,19.83,606845,0
+FSK.US,D,20230202,000000,19.96,20.155,19.91,19.97,791525,0
+FSK.US,D,20230203,000000,19.8,20.13,19.8,20,887482,0
+FSK.US,D,20230206,000000,19.8,19.88,19.435,19.56,813997,0
+FSK.US,D,20230207,000000,19.55,19.93,19.53,19.85,654046,0
+FSK.US,D,20230208,000000,19.75,19.9,19.58,19.62,551735,0
+FSK.US,D,20230209,000000,19.72,19.78,19.16,19.21,870369,0
+FSK.US,D,20230210,000000,19.15,19.6,19.12,19.6,2033128,0
+FSK.US,D,20230213,000000,19.6,19.825,19.56,19.74,628701,0
+FSK.US,D,20230214,000000,19.76,19.92,19.61,19.66,815977,0
+FSK.US,D,20230215,000000,19.6,19.685,19.3,19.65,823619,0
+FSK.US,D,20230216,000000,19.55,19.78,19.5301,19.63,872338,0
+FSK.US,D,20230217,000000,19.67,19.75,19.545,19.7,845878,0
+FSK.US,D,20230221,000000,19.62,19.66,19.05,19.14,1129681,0
+FSK.US,D,20230222,000000,19.12,19.41,19.12,19.3,1004664,0
+FSK.US,D,20230223,000000,19.45,19.805,19.42,19.57,670799,0
+FSK.US,D,20230224,000000,19.47,19.61,19.3701,19.52,496443,0
+FSK.US,D,20230227,000000,19.61,19.94,19.59,19.59,792116,0
+FSK.US,D,20230228,000000,20.24,20.604,19.69,19.71,1873569,0
+FSK.US,D,20230301,000000,19.75,20,19.635,19.68,910220,0
+FSK.US,D,20230302,000000,19.6,19.75,19.4,19.75,1034150,0
+FSK.US,D,20230303,000000,19.78,19.94,19.78,19.94,742873,0
+FSK.US,D,20230306,000000,19.98,20.12,19.935,19.95,757225,0
+FSK.US,D,20230307,000000,19.89,19.95,19.56,19.65,870234,0
+FSK.US,D,20230308,000000,19.68,19.7359,19.56,19.69,758646,0
+FSK.US,D,20230309,000000,19.64,19.69,18.78,18.81,1677667,0
+FSK.US,D,20230310,000000,18.88,18.95,17.88,17.93,2669338,0
+FSK.US,D,20230313,000000,17.65,18.22,17.25,17.84,3216701,0
+FSK.US,D,20230314,000000,17.6,18.11,17.6,17.77,1969392,0
+FSK.US,D,20230315,000000,17.23,17.69,17.18,17.45,2437865,0
+FSK.US,D,20230316,000000,17.32,17.89,17.07,17.7,1414644,0
+FSK.US,D,20230317,000000,17.57,17.67,17.3,17.46,1617401,0
+FSK.US,D,20230320,000000,17.57,18.09,17.57,17.76,1451382,0
+FSK.US,D,20230321,000000,18.09,18.38,18.055,18.3,1255225,0
+FSK.US,D,20230322,000000,18.3,18.56,18.07,18.07,1312318,0
+FSK.US,D,20230323,000000,18.09,18.555,17.8,17.87,1318852,0
+FSK.US,D,20230324,000000,17.72,18.1,17.58,18.1,931377,0
+FSK.US,D,20230327,000000,18.3,18.41,18.2,18.35,879879,0
+FSK.US,D,20230328,000000,18.34,18.4163,18.25,18.31,538070,0
+FSK.US,D,20230329,000000,18.44,18.47,18.1974,18.32,884258,0
+FSK.US,D,20230330,000000,18.46,18.51,18.31,18.39,821164,0
+FSK.US,D,20230331,000000,18.52,18.66,18.385,18.5,1219003,0
+FSK.US,D,20230403,000000,18.66,18.73,18.3307,18.46,1481942,0
+FSK.US,D,20230404,000000,18.44,18.4886,18.14,18.38,1984082,0
+FSK.US,D,20230405,000000,18.25,18.51,18.25,18.39,1913389,0
+FSK.US,D,20230406,000000,18.41,18.6,18.41,18.56,976137,0
+FSK.US,D,20230410,000000,18.48,18.62,18.09,18.21,1376674,0
+FSK.US,D,20230411,000000,18.25,18.535,18.25,18.44,635246,0
+FSK.US,D,20230412,000000,18.5,18.73,18.39,18.66,1547399,0
+FSK.US,D,20230413,000000,18.7,18.78,18.58,18.71,841449,0
+FSK.US,D,20230414,000000,18.81,18.92,18.53,18.64,671101,0
+FSK.US,D,20230417,000000,18.51,18.775,18.48,18.74,741475,0
+FSK.US,D,20230418,000000,18.68,18.78,18.46,18.59,631590,0
+FSK.US,D,20230419,000000,18.44,18.88,18.39,18.87,628931,0
+FSK.US,D,20230420,000000,18.78,18.82,18.49,18.6,659741,0
+FSK.US,D,20230421,000000,18.57,18.73,18.46,18.7,585061,0
+FSK.US,D,20230424,000000,18.7,18.9,18.6,18.76,654585,0
+FSK.US,D,20230425,000000,18.62,18.675,18.37,18.4,667786,0
+FSK.US,D,20230426,000000,18.35,18.5275,18.23,18.32,594870,0
+FSK.US,D,20230427,000000,18.32,18.64,18.32,18.64,632375,0
+FSK.US,D,20230428,000000,18.59,18.92,18.54,18.81,711022,0
+FSK.US,D,20230501,000000,18.86,18.93,18.49,18.55,658572,0
+FSK.US,D,20230502,000000,18.47,18.495,17.77,18.07,1121022,0
+FSK.US,D,20230503,000000,18.12,18.4,18.08,18.11,765524,0
+FSK.US,D,20230504,000000,17.94,17.9813,17.5,17.68,1443825,0
+FSK.US,D,20230505,000000,18.23,19.325,18.1151,19.12,1688905,0
+FSK.US,D,20230508,000000,19.13,19.22,19.02,19.12,765226,0
+FSK.US,D,20230509,000000,19.07,19.11,18.79,18.82,713885,0
+FSK.US,D,20230510,000000,18.92,19.2,18.73,19.15,1102838,0
+FSK.US,D,20230511,000000,19.05,19.1,18.77,18.94,639182,0
+FSK.US,D,20230512,000000,19.04,19.1,18.855,18.89,522009,0
+FSK.US,D,20230515,000000,18.95,19.195,18.92,19.07,663253,0
+FSK.US,D,20230516,000000,18.91,18.9888,18.76,18.78,970012,0
+FSK.US,D,20230517,000000,18.94,19.0727,18.825,19,848467,0
+FSK.US,D,20230518,000000,19.02,19.065,18.9,19.01,913443,0
+FSK.US,D,20230519,000000,19.1,19.28,19.06,19.23,827862,0
+FSK.US,D,20230522,000000,19.25,19.33,19.115,19.27,695565,0
+FSK.US,D,20230523,000000,19.305,19.485,19.27,19.32,698026,0
+FSK.US,D,20230524,000000,19.19,19.265,19.04,19.11,530456,0
+FSK.US,D,20230525,000000,19.15,19.2,18.98,19.03,629002,0
+FSK.US,D,20230526,000000,19.09,19.27,19.05,19.18,503609,0
+FSK.US,D,20230530,000000,19.27,19.45,19.205,19.42,636214,0
+FSK.US,D,20230531,000000,19.37,19.421,19.21,19.35,832271,0
+FSK.US,D,20230601,000000,19.35,19.68,19.32,19.55,1175482,0
+FSK.US,D,20230602,000000,19.67,19.73,19.55,19.64,1206595,0
+FSK.US,D,20230605,000000,19.74,19.89,19.67,19.76,1130619,0
+FSK.US,D,20230606,000000,19.76,20,19.69,19.89,1920927,0
+FSK.US,D,20230607,000000,19.97,20.01,19.84,19.9,1440237,0
+FSK.US,D,20230608,000000,19.9,19.99,19.811,19.85,1479380,0
+FSK.US,D,20230609,000000,19.86,19.95,19.835,19.85,1233022,0
+FSK.US,D,20230612,000000,19.86,19.86,19.5099,19.69,1888244,0
+FSK.US,D,20230613,000000,19.06,19.11,18.98,19.06,1512693,0
+FSK.US,D,20230614,000000,19.05,19.07,18.9,18.94,996743,0
+FSK.US,D,20230615,000000,18.9,19.065,18.9,19.05,849946,0
+FSK.US,D,20230616,000000,19.06,19.11,18.9,19.11,2586437,0
+FSK.US,D,20230620,000000,19.11,19.11,18.86,18.88,1011316,0
+FSK.US,D,20230621,000000,18.84,18.84,18.6954,18.76,828202,0
+FSK.US,D,20230622,000000,18.7,18.74,18.58,18.64,959729,0
+FSK.US,D,20230623,000000,18.55,18.64,18.4,18.43,817431,0
+FSK.US,D,20230626,000000,18.46,18.79,18.44,18.71,721059,0
+FSK.US,D,20230627,000000,18.75,18.955,18.68,18.89,749012,0
+FSK.US,D,20230628,000000,18.89,19.07,18.84,19.02,641142,0
+FSK.US,D,20230629,000000,19.08,19.185,19.04,19.1,719099,0
+FSK.US,D,20230630,000000,19.16,19.33,19.04,19.18,2195267,0
+FSK.US,D,20230703,000000,19.16,19.25,19.11,19.25,387818,0
+FSK.US,D,20230705,000000,19.38,19.38,19.14,19.25,2077807,0
+FSK.US,D,20230706,000000,19.12,19.23,19.01,19.21,985686,0
+FSK.US,D,20230707,000000,19.22,19.3775,19.19,19.24,990749,0
+FSK.US,D,20230710,000000,19.35,19.48,19.2201,19.4,992489,0
+FSK.US,D,20230711,000000,19.47,19.525,19.36,19.51,1302559,0
+FSK.US,D,20230712,000000,19.67,19.8,19.63,19.65,1741762,0
+FSK.US,D,20230713,000000,19.7,19.7372,19.6,19.64,846640,0
+FSK.US,D,20230714,000000,19.69,19.75,19.55,19.65,822323,0
+FSK.US,D,20230717,000000,19.7,19.805,19.53,19.74,961568,0
+FSK.US,D,20230718,000000,19.83,20.17,19.795,20,1177181,0
+FSK.US,D,20230719,000000,20.08,20.15,20.0501,20.07,743737,0
+FSK.US,D,20230720,000000,20.08,20.08,19.76,19.82,864081,0
+FSK.US,D,20230721,000000,19.83,19.94,19.755,19.87,593029,0
+FSK.US,D,20230724,000000,19.9,20.02,19.9,19.97,560714,0
+FSK.US,D,20230725,000000,20,20.09,19.91,19.93,933208,0
+FSK.US,D,20230726,000000,19.95,20.19,19.95,20.16,724786,0
+FSK.US,D,20230727,000000,20.23,20.28,20.02,20.07,829079,0
+FSK.US,D,20230728,000000,20.19,20.27,20.06,20.21,867609,0
+FSK.US,D,20230731,000000,20.36,20.43,20.16,20.27,1409272,0
+FSK.US,D,20230801,000000,20.25,20.29,20.17,20.24,719808,0
+FSK.US,D,20230802,000000,20.15,20.26,20.07,20.17,948140,0
+FSK.US,D,20230803,000000,20.17,20.2,20.03,20.14,705769,0
+FSK.US,D,20230804,000000,20.18,20.32,20.13,20.21,752297,0
+FSK.US,D,20230807,000000,20.21,20.46,20.18,20.41,1198459,0
+FSK.US,D,20230808,000000,20.22,20.47,20.05,20.37,1244537,0
+FSK.US,D,20230809,000000,20.44,20.445,20.15,20.25,1187314,0
+FSK.US,D,20230810,000000,20.31,20.3688,20.11,20.13,1010093,0
+FSK.US,D,20230811,000000,20.15,20.22,20.11,20.16,890996,0
+FSK.US,D,20230814,000000,20.16,20.29,20.09,20.25,1006319,0
+FSK.US,D,20230815,000000,20.15,20.1762,20,20.02,817091,0
+FSK.US,D,20230816,000000,19.95,20.135,19.95,20.09,930344,0
+FSK.US,D,20230817,000000,20.08,20.11,19.835,19.88,1130930,0
+FSK.US,D,20230818,000000,19.75,20.085,19.65,20.01,855483,0
+FSK.US,D,20230821,000000,20.04,20.11,19.88,20.03,726027,0
+FSK.US,D,20230822,000000,20.05,20.05,19.7825,19.8,857795,0
+FSK.US,D,20230823,000000,19.85,20.01,19.82,19.95,1054565,0
+FSK.US,D,20230824,000000,19.95,20.1178,19.9,19.97,696719,0
+FSK.US,D,20230825,000000,20.02,20.085,19.91,19.98,677681,0
+FSK.US,D,20230828,000000,20.09,20.165,20.04,20.14,671266,0
+FSK.US,D,20230829,000000,20.19,20.4,20.1,20.39,902921,0
+FSK.US,D,20230830,000000,20.46,20.57,20.37,20.48,886617,0
+FSK.US,D,20230831,000000,20.5,20.608,20.46,20.46,749916,0
+FSK.US,D,20230901,000000,20.58,20.66,20.51,20.59,606197,0
+FSK.US,D,20230905,000000,20.6,20.65,20.41,20.43,920946,0
+FSK.US,D,20230906,000000,20.5,20.5,20.18,20.31,969099,0
+FSK.US,D,20230907,000000,20.28,20.39,20.28,20.37,879281,0
+FSK.US,D,20230908,000000,20.39,20.64,20.37,20.63,1146176,0
+FSK.US,D,20230911,000000,20.75,20.8,20.6,20.63,1599360,0
+FSK.US,D,20230912,000000,19.91,19.98,19.81,19.82,1425291,0
+FSK.US,D,20230913,000000,19.9,19.96,19.85,19.86,835125,0
+FSK.US,D,20230914,000000,19.91,19.97,19.86,19.92,938100,0
+FSK.US,D,20230915,000000,19.89,20.02,19.86,20.01,1641097,0
+FSK.US,D,20230918,000000,20.06,20.08,19.98,20,1040617,0
+FSK.US,D,20230919,000000,20.05,20.125,19.995,20.04,1024145,0
+FSK.US,D,20230920,000000,20.1,20.15,20,20.01,960126,0
+FSK.US,D,20230921,000000,19.99,19.99,19.68,19.72,935603,0
+FSK.US,D,20230922,000000,19.72,19.9,19.72,19.83,668042,0
+FSK.US,D,20230925,000000,19.72,20.03,19.72,19.99,815055,0
+FSK.US,D,20230926,000000,19.88,19.96,19.69,19.71,779945,0
+FSK.US,D,20230927,000000,19.8,19.96,19.7,19.83,789411,0
+FSK.US,D,20230928,000000,19.79,20,19.79,19.9,1005374,0
+FSK.US,D,20230929,000000,19.95,20.0099,19.69,19.69,1111527,0
+FSK.US,D,20231002,000000,19.7,19.79,19.46,19.55,1611015,0
+FSK.US,D,20231003,000000,19.5,19.57,18.68,18.97,3046985,0
+FSK.US,D,20231004,000000,19,19.335,18.9,19.27,2253532,0
+FSK.US,D,20231005,000000,19.15,19.3262,19.15,19.27,877688,0
+FSK.US,D,20231006,000000,19.19,19.48,19.175,19.36,1023333,0
+FSK.US,D,20231009,000000,19.15,19.43,19.15,19.39,733660,0
+FSK.US,D,20231010,000000,19.4,19.595,19.325,19.42,1080968,0
+FSK.US,D,20231011,000000,19.38,19.5748,19.3621,19.5,814107,0
+FSK.US,D,20231012,000000,19.56,19.66,19.37,19.49,1867870,0
+FSK.US,D,20231013,000000,19.59,19.64,19.3713,19.44,894544,0
+FSK.US,D,20231016,000000,19.7,19.8092,19.56,19.64,1491432,0
+FSK.US,D,20231017,000000,19.59,19.6985,19.55,19.6,1069190,0
+FSK.US,D,20231018,000000,19.52,19.53,19.31,19.34,1019364,0
+FSK.US,D,20231019,000000,19.31,19.365,19.0418,19.08,1108097,0
+FSK.US,D,20231020,000000,19.05,19.1507,18.88,18.98,1088365,0
+FSK.US,D,20231023,000000,18.9,19.04,18.69,18.91,947322,0
+FSK.US,D,20231024,000000,18.92,19.22,18.92,19.06,1062058,0
+FSK.US,D,20231025,000000,19.04,19.15,18.855,18.92,729704,0
+FSK.US,D,20231026,000000,18.92,19.1,18.895,18.9,765921,0
+FSK.US,D,20231027,000000,18.9,18.9784,18.6,18.65,883964,0
+FSK.US,D,20231030,000000,18.78,18.915,18.715,18.89,760459,0
+FSK.US,D,20231031,000000,18.85,19.02,18.85,18.95,817147,0
+FSK.US,D,20231101,000000,19.02,19.29,18.99,19.28,788823,0
+FSK.US,D,20231102,000000,19.46,19.66,19.43,19.65,1382012,0
+FSK.US,D,20231103,000000,19.77,19.915,19.7336,19.81,1644309,0
+FSK.US,D,20231106,000000,19.87,19.92,19.585,19.75,1130333,0
+FSK.US,D,20231107,000000,20,20.06,19.7,19.85,1715326,0
+FSK.US,D,20231108,000000,19.86,19.86,19.605,19.7,1060771,0
+FSK.US,D,20231109,000000,19.79,19.94,19.61,19.68,932603,0
+FSK.US,D,20231110,000000,19.74,19.83,19.66,19.82,1126733,0
+FSK.US,D,20231113,000000,19.85,19.93,19.7,19.74,1551833,0
+FSK.US,D,20231114,000000,19.88,20,19.84,19.9,1917661,0
+FSK.US,D,20231115,000000,19.92,19.99,19.78,19.9,1463368,0
+FSK.US,D,20231116,000000,19.9,19.96,19.75,19.83,1905743,0
+FSK.US,D,20231117,000000,19.83,19.89,19.79,19.87,1340780,0
+FSK.US,D,20231120,000000,19.87,19.92,19.79,19.9,1317784,0
+FSK.US,D,20231121,000000,19.86,19.9,19.77,19.78,1343386,0
+FSK.US,D,20231122,000000,19.87,19.91,19.76,19.83,980086,0
+FSK.US,D,20231124,000000,19.91,19.975,19.83,19.91,1022742,0
+FSK.US,D,20231127,000000,19.98,20.01,19.84,19.9,1935707,0
+FSK.US,D,20231128,000000,19.85,19.915,19.8,19.84,1480725,0
+FSK.US,D,20231129,000000,19.98,20.02,19.7501,19.78,1455464,0
+FSK.US,D,20231130,000000,19.82,19.9075,19.755,19.76,1287007,0
+FSK.US,D,20231201,000000,19.76,19.98,19.76,19.91,1622010,0
+FSK.US,D,20231204,000000,19.91,20.0795,19.91,20,1787959,0
+FSK.US,D,20231205,000000,19.95,20.05,19.925,20.01,2081336,0
+FSK.US,D,20231206,000000,20.13,20.198,19.95,19.99,2720191,0
+FSK.US,D,20231207,000000,20.03,20.225,19.97,20.2,2170758,0
+FSK.US,D,20231208,000000,20.21,20.49,20.16,20.47,1879442,0
+FSK.US,D,20231211,000000,20.52,20.52,20.29,20.32,2278313,0
+FSK.US,D,20231212,000000,19.7,19.8691,19.65,19.72,2046452,0
+FSK.US,D,20231213,000000,19.75,19.89,19.59,19.88,1724109,0
+FSK.US,D,20231214,000000,19.93,20.1,19.805,19.87,2764143,0
+FSK.US,D,20231215,000000,19.88,19.88,19.66,19.75,2191477,0
+FSK.US,D,20231218,000000,19.76,19.92,19.74,19.85,1585507,0
+FSK.US,D,20231219,000000,19.85,19.985,19.83,19.9,1330067,0
+FSK.US,D,20231220,000000,19.85,20.01,19.74,19.74,1140765,0
+FSK.US,D,20231221,000000,19.83,19.89,19.7599,19.88,1147745,0
+FSK.US,D,20231222,000000,19.9,20.03,19.87,19.89,1026842,0
+FSK.US,D,20231226,000000,19.91,20.099,19.87,20.05,1121151,0
+FSK.US,D,20231227,000000,20.08,20.1,19.95,20.1,1170343,0
+FSK.US,D,20231228,000000,20.08,20.26,20.06,20.16,1644928,0
+FSK.US,D,20231229,000000,20.18,20.27,19.955,19.97,1496836,0
+FSK.US,D,20240102,000000,20,20.24,19.97,20.19,1561216,0
+FSK.US,D,20240103,000000,20.27,20.37,20.1,20.26,2945520,0
+FSK.US,D,20240104,000000,20.29,20.99,20.27,20.89,4017147,0
+FSK.US,D,20240105,000000,20.85,20.88,20.64,20.72,2233474,0
+FSK.US,D,20240108,000000,20.71,20.87,20.5825,20.82,1602692,0
+FSK.US,D,20240109,000000,20.73,20.7998,20.6805,20.77,1403279,0
+FSK.US,D,20240110,000000,20.75,20.77,20.57,20.6,1618249,0
+FSK.US,D,20240111,000000,20.58,20.58,20.15,20.51,1795080,0
+FSK.US,D,20240112,000000,20.5,20.66,20.425,20.5,1269545,0
+FSK.US,D,20240116,000000,20.45,20.5,20.26,20.38,1212222,0
+FSK.US,D,20240117,000000,20.25,20.37,20.1909,20.37,1209669,0
+FSK.US,D,20240118,000000,20.38,20.59,20.35,20.59,1331341,0
+FSK.US,D,20240119,000000,20.7,20.72,20.48,20.62,1251887,0
+FSK.US,D,20240122,000000,20.7,20.81,20.63,20.68,1226277,0
+FSK.US,D,20240123,000000,20.71,20.75,20.58,20.65,1054379,0
+FSK.US,D,20240124,000000,20.68,20.739,20.49,20.51,1021506,0
+FSK.US,D,20240125,000000,20.53,20.63,20.41,20.63,1072048,0
+FSK.US,D,20240126,000000,20.63,20.765,20.57,20.68,1488030,0
+FSK.US,D,20240129,000000,20.71,20.79,20.54,20.67,1202047,0
+FSK.US,D,20240130,000000,20.65,20.765,20.65,20.73,1237329,0
+FSK.US,D,20240131,000000,20.73,20.76,20.505,20.52,1694862,0
+FSK.US,D,20240201,000000,20.52,20.59,20.18,20.45,2073215,0
+FSK.US,D,20240202,000000,20.38,20.53,20.31,20.44,1471809,0
+FSK.US,D,20240205,000000,20.35,20.39,20.04,20.28,1513264,0
+FSK.US,D,20240206,000000,20.28,20.28,20.015,20.07,1866587,0
+FSK.US,D,20240207,000000,20.1,20.16,19.91,20.07,1637320,0
+FSK.US,D,20240208,000000,20.01,20.08,19.8805,19.98,1543664,0
+FSK.US,D,20240209,000000,20,20.01,19.87,20.01,1297852,0
+FSK.US,D,20240212,000000,19.98,20.2553,19.975,20.21,1569538,0
+FSK.US,D,20240213,000000,19.99,20.04,19.87,19.91,1573926,0
+FSK.US,D,20240214,000000,20,20.09,19.95,20.04,1470176,0
+FSK.US,D,20240215,000000,20.02,20.25,20.02,20.2,1508785,0
+FSK.US,D,20240216,000000,20.12,20.26,20.01,20.2,1393843,0
+FSK.US,D,20240220,000000,20.2,20.2188,20.09,20.13,1596527,0
+FSK.US,D,20240221,000000,20.12,20.165,20.01,20.07,1197000,0
+FSK.US,D,20240222,000000,20.09,20.205,20.04,20.17,1556177,0
+FSK.US,D,20240223,000000,20.22,20.35,20.12,20.23,1548868,0
+FSK.US,D,20240226,000000,20.17,20.1899,19.95,19.99,2311488,0
+FSK.US,D,20240227,000000,19.51,19.6,18.56,18.82,7177385,0
+FSK.US,D,20240228,000000,18.76,18.83,18.53,18.54,3891324,0
+FSK.US,D,20240229,000000,18.65,18.9,18.56,18.88,2623224,0
+FSK.US,D,20240301,000000,18.94,19.13,18.825,19.08,2267321,0
+FSK.US,D,20240304,000000,19.17,19.4,19.15,19.17,2333263,0
+FSK.US,D,20240305,000000,19.1,19.16,18.62,18.68,3926455,0
+FSK.US,D,20240306,000000,18.81,19.07,18.795,18.93,1925138,0
+FSK.US,D,20240307,000000,18.96,19.25,18.9396,19.23,2025038,0
+FSK.US,D,20240308,000000,19.3,19.5299,19.2,19.2,2059506,0
+FSK.US,D,20240311,000000,19.27,19.385,19.21,19.34,2083889,0
+FSK.US,D,20240312,000000,18.7,18.705,18.44,18.52,2428412,0
+FSK.US,D,20240313,000000,18.61,18.76,18.55,18.66,1368988,0
+FSK.US,D,20240314,000000,18.66,18.72,18.31,18.36,1904532,0
+FSK.US,D,20240315,000000,18.38,18.58,18.31,18.48,2686355,0
+FSK.US,D,20240318,000000,18.45,18.5,18.375,18.42,1366974,0
+FSK.US,D,20240319,000000,18.36,18.53,18.3315,18.44,1214497,0
+FSK.US,D,20240320,000000,18.43,18.63,18.38,18.62,1313955,0
+FSK.US,D,20240321,000000,18.59,18.83,18.59,18.74,1130246,0
+FSK.US,D,20240322,000000,18.73,18.7946,18.55,18.62,853977,0
+FSK.US,D,20240325,000000,18.65,18.8,18.63,18.69,1029148,0
+FSK.US,D,20240326,000000,18.71,18.82,18.71,18.81,910873,0
+FSK.US,D,20240327,000000,18.9,18.95,18.84,18.95,1297547,0
+FSK.US,D,20240328,000000,18.99,19.18,18.96,19.07,1434750,0
+FSK.US,D,20240401,000000,19.13,19.16,18.93,18.96,1536837,0
+FSK.US,D,20240402,000000,18.98,19.18,18.9,19.1,2608131,0
+FSK.US,D,20240403,000000,19.07,19.22,19.03,19.16,2778693,0
+FSK.US,D,20240404,000000,19.24,19.28,18.96,18.97,1231115,0
+FSK.US,D,20240405,000000,18.91,19.195,18.9,19.18,1031583,0
+FSK.US,D,20240408,000000,19.17,19.25,19.12,19.24,1008197,0
+FSK.US,D,20240409,000000,19.3,19.32,19.175,19.29,990306,0
+FSK.US,D,20240410,000000,19.12,19.3,19.12,19.23,1115203,0
+FSK.US,D,20240411,000000,19.25,19.34,19.12,19.33,1308933,0
+FSK.US,D,20240412,000000,19.28,19.37,18.925,19.01,1245521,0
+FSK.US,D,20240415,000000,19.17,19.24,18.79,18.82,1383246,0
+FSK.US,D,20240416,000000,18.82,18.93,18.725,18.85,1449462,0
+FSK.US,D,20240417,000000,18.93,19.15,18.9,19.05,1188741,0
+FSK.US,D,20240418,000000,19.14,19.19,19.03,19.16,1024059,0
+FSK.US,D,20240419,000000,19.12,19.4,19.12,19.395,1499455,0
+FSK.US,D,20240422,000000,19.39,19.44,19.29,19.42,993091,0
+FSK.US,D,20240423,000000,19.37,19.455,19.31,19.42,1189350,0
+FSK.US,D,20240424,000000,19.39,19.47,19.36,19.45,851732,0
+FSK.US,D,20240425,000000,19.4,19.43,19.16,19.23,1210917,0
+FSK.US,D,20240426,000000,19.22,19.35,19.19,19.33,958030,0
+FSK.US,D,20240429,000000,19.33,19.4055,19.18,19.22,1408596,0
+FSK.US,D,20240430,000000,19.19,19.195,19.01,19.12,1059911,0
+FSK.US,D,20240501,000000,19.1,19.335,19.1,19.21,1044613,0
+FSK.US,D,20240502,000000,19.29,19.3,19.06,19.1,973369,0
+FSK.US,D,20240503,000000,19.2,19.25,19.1,19.22,867946,0
+FSK.US,D,20240506,000000,19.3,19.46,19.28,19.42,1490336,0
+FSK.US,D,20240507,000000,19.5,19.51,19.4,19.4,1031840,0
+FSK.US,D,20240508,000000,19.38,19.4969,19.38,19.4,1216010,0
+FSK.US,D,20240509,000000,19.6,20.08,19.5,19.87,2079616,0
+FSK.US,D,20240510,000000,19.93,20.09,19.81,19.87,1599718,0
+FSK.US,D,20240513,000000,19.91,19.985,19.845,19.98,2360767,0
+FSK.US,D,20240514,000000,19.96,20.15,19.96,20.13,1802099,0
+FSK.US,D,20240515,000000,20.14,20.28,20.01,20.01,1718051,0
+FSK.US,D,20240516,000000,20,20.05,19.9,19.94,1319267,0
+FSK.US,D,20240517,000000,19.95,20.035,19.88,20.03,1193724,0
+FSK.US,D,20240520,000000,20.02,20.1,19.92,20.02,1109169,0
+FSK.US,D,20240521,000000,20,20.21,19.995,20.19,1006623,0
+FSK.US,D,20240522,000000,20.15,20.2,20.05,20.12,605152,0
+FSK.US,D,20240523,000000,20.1,20.1197,19.89,19.9,1048434,0
+FSK.US,D,20240524,000000,19.99,20.12,19.98,20.11,723415,0
+FSK.US,D,20240528,000000,20.17,20.21,20.035,20.12,817324,0
+FSK.US,D,20240529,000000,20.18,20.235,20.08,20.13,1546766,0
+FSK.US,D,20240530,000000,20.18,20.255,20.14,20.25,1251502,0
+FSK.US,D,20240531,000000,20.26,20.5,20.24,20.5,1697357,0
+FSK.US,D,20240603,000000,20.52,20.73,20.51,20.71,1561968,0
+FSK.US,D,20240604,000000,20.63,20.81,20.62,20.63,1274175,0
+FSK.US,D,20240605,000000,20.7,20.7,20.42,20.64,1109772,0
+FSK.US,D,20240606,000000,20.66,20.67,20.53,20.57,1103926,0
+FSK.US,D,20240607,000000,20.57,20.67,20.55,20.62,817114,0
+FSK.US,D,20240610,000000,20.61,20.73,20.58,20.61,1096557,0
+FSK.US,D,20240611,000000,20.62,20.62,20.45,20.49,1509480,0
+FSK.US,D,20240612,000000,19.97,19.97,19.665,19.81,2117889,0
+FSK.US,D,20240613,000000,19.73,19.76,19.435,19.49,1634224,0
+FSK.US,D,20240614,000000,19.4,19.57,19.34,19.53,1175863,0
+FSK.US,D,20240617,000000,19.46,19.525,19.26,19.51,1287937,0
+FSK.US,D,20240618,000000,19.48,19.55,19.36,19.4,976644,0
+FSK.US,D,20240620,000000,19.4,19.62,19.4,19.56,1057604,0
+FSK.US,D,20240621,000000,19.53,19.57,19.34,19.4,4085479,0
+FSK.US,D,20240624,000000,19.49,19.68,19.4629,19.67,1052843,0
+FSK.US,D,20240625,000000,19.59,19.67,19.54,19.54,645846,0
+FSK.US,D,20240626,000000,19.52,19.725,19.5,19.6,857739,0
+FSK.US,D,20240627,000000,19.6,19.74,19.595,19.68,687731,0
+FSK.US,D,20240628,000000,19.8,19.8499,19.68,19.73,989351,0
+FSK.US,D,20240701,000000,19.84,19.94,19.75,19.83,1245006,0
+FSK.US,D,20240702,000000,19.82,20.04,19.72,19.97,2161782,0
+FSK.US,D,20240703,000000,20.03,20.31,19.99,20.15,2314478,0
+FSK.US,D,20240705,000000,20.12,20.19,19.99,20.16,1144926,0
+FSK.US,D,20240708,000000,20.16,20.225,20.09,20.18,1188057,0
+FSK.US,D,20240709,000000,20.17,20.185,20.03,20.03,857609,0
+FSK.US,D,20240710,000000,20.02,20.21,20.02,20.19,902579,0
+FSK.US,D,20240711,000000,20.23,20.32,20.2,20.3,992846,0
+FSK.US,D,20240712,000000,20.33,20.39,20.2675,20.33,669258,0
+FSK.US,D,20240715,000000,20.34,20.37,20.21,20.35,969092,0
+FSK.US,D,20240716,000000,20.35,20.38,20.22,20.25,963212,0
+FSK.US,D,20240717,000000,20.21,20.415,20.19,20.38,1052382,0
+FSK.US,D,20240718,000000,20.4,20.4,20.135,20.16,935321,0
+FSK.US,D,20240719,000000,20.16,20.26,20.12,20.17,883200,0
+FSK.US,D,20240722,000000,20.25,20.45,20.19,20.43,949534,0
+FSK.US,D,20240723,000000,20.4,20.48,20.33,20.36,900896,0
+FSK.US,D,20240724,000000,20.35,20.41,20.16,20.19,811424,0
+FSK.US,D,20240725,000000,20.15,20.355,20.07,20.14,912850,0
+FSK.US,D,20240726,000000,20.21,20.27,20.105,20.26,957682,0
+FSK.US,D,20240729,000000,20.34,20.36,20.19,20.23,1113536,0
+FSK.US,D,20240730,000000,20.23,20.44,20.23,20.41,827321,0
+FSK.US,D,20240731,000000,20.5,20.55,20.24,20.25,999401,0
+FSK.US,D,20240801,000000,20.29,20.37,20.02,20.07,1044355,0
+FSK.US,D,20240802,000000,19.99,19.99,19.41,19.47,2127118,0
+FSK.US,D,20240805,000000,19,19.04,18.53,18.74,3243092,0
+FSK.US,D,20240806,000000,18.93,19.37,18.91,19.21,1900702,0
+FSK.US,D,20240807,000000,19.39,19.61,19.06,19.09,1846962,0
+FSK.US,D,20240808,000000,19.25,19.28,19.05,19.16,2062110,0
+FSK.US,D,20240809,000000,19.2,19.28,19.085,19.16,1300857,0
+FSK.US,D,20240812,000000,19.29,19.37,19.19,19.25,1168946,0
+FSK.US,D,20240813,000000,19.31,19.4101,19.23,19.31,1098545,0
+FSK.US,D,20240814,000000,19.37,19.49,19.3504,19.4,1117217,0
+FSK.US,D,20240815,000000,19.49,19.645,19.43,19.57,1163091,0
+FSK.US,D,20240816,000000,19.64,19.78,19.57,19.69,988407,0
+FSK.US,D,20240819,000000,19.74,19.82,19.65,19.7,1366956,0
+FSK.US,D,20240820,000000,19.65,19.7,19.4,19.44,1243603,0
+FSK.US,D,20240821,000000,19.48,19.59,19.44,19.59,1551703,0
+FSK.US,D,20240822,000000,19.62,19.8288,19.59,19.77,1213419,0
+FSK.US,D,20240823,000000,19.85,19.98,19.8,19.91,1126940,0
+FSK.US,D,20240826,000000,20.03,20.16,20.01,20.1,1324494,0
+FSK.US,D,20240827,000000,20.03,20.24,20.03,20.21,1082817,0
+FSK.US,D,20240828,000000,20.2,20.2298,20.04,20.07,961925,0
+FSK.US,D,20240829,000000,20.2,20.28,20.1,20.23,807296,0
+FSK.US,D,20240830,000000,20.21,20.365,20.155,20.23,1134107,0
+FSK.US,D,20240903,000000,20.24,20.285,20.13,20.17,1015637,0
+FSK.US,D,20240904,000000,20.17,20.335,20.17,20.24,833295,0
+FSK.US,D,20240905,000000,20.32,20.375,20.17,20.23,1071314,0
+FSK.US,D,20240906,000000,20.23,20.26,19.925,20.01,1321387,0
+FSK.US,D,20240909,000000,20.1,20.235,20.055,20.06,1434684,0
+FSK.US,D,20240910,000000,20.09,20.13,19.83,19.87,1939321,0
+FSK.US,D,20240911,000000,19.15,19.305,18.95,19.29,1795751,0
+FSK.US,D,20240912,000000,19.3,19.44,19.29,19.42,1073800,0
+FSK.US,D,20240913,000000,19.5,19.75,19.475,19.74,1192128,0
+FSK.US,D,20240916,000000,19.8,19.815,19.685,19.79,1166767,0
+FSK.US,D,20240917,000000,19.72,19.82,19.55,19.57,1066071,0
+FSK.US,D,20240918,000000,19.66,19.79,19.565,19.64,1011195,0
+FSK.US,D,20240919,000000,19.81,19.83,19.6499,19.77,1147717,0
+FSK.US,D,20240920,000000,19.8,19.8,19.605,19.72,1049476,0
+FSK.US,D,20240923,000000,19.8,19.89,19.69,19.76,1456040,0
+FSK.US,D,20240924,000000,19.77,19.86,19.66,19.69,1265251,0
+FSK.US,D,20240925,000000,19.67,19.69,19.32,19.34,1708505,0
+FSK.US,D,20240926,000000,19.39,19.61,19.39,19.6,950203,0
+FSK.US,D,20240927,000000,19.68,19.86,19.66,19.81,1149823,0
+FSK.US,D,20240930,000000,19.83,19.835,19.73,19.73,941524,0
+FSK.US,D,20241001,000000,19.8,19.82,19.65,19.71,962722,0
+FSK.US,D,20241002,000000,19.72,19.9367,19.7,19.85,2584160,0
+FSK.US,D,20241003,000000,19.9,20.09,19.8801,20.04,2209300,0
+FSK.US,D,20241004,000000,20.11,20.2,20.01,20.17,1029393,0
+FSK.US,D,20241007,000000,20.1,20.14,19.97,20.02,859112,0
+FSK.US,D,20241008,000000,20,20.03,19.864,20,960031,0
+FSK.US,D,20241009,000000,20.05,20.05,19.92,20,864911,0
+FSK.US,D,20241010,000000,19.92,20.155,19.92,20.12,1324784,0
+FSK.US,D,20241011,000000,20.17,20.19,20.12,20.17,1110716,0
+FSK.US,D,20241014,000000,20.17,20.23,20.06,20.22,902193,0
+FSK.US,D,20241015,000000,20.18,20.3,20.18,20.24,1071561,0
+FSK.US,D,20241016,000000,20.28,20.49,20.26,20.45,1003468,0
+FSK.US,D,20241017,000000,20.5,20.505,20.43,20.47,837254,0
+FSK.US,D,20241018,000000,20.47,20.5499,20.4,20.52,979483,0
+FSK.US,D,20241021,000000,20.53,20.82,20.52,20.81,1607904,0
+FSK.US,D,20241022,000000,20.77,20.77,20.56,20.61,1113548,0
+FSK.US,D,20241023,000000,20.58,20.61,20.41,20.51,1292225,0
+FSK.US,D,20241024,000000,20.66,20.78,20.53,20.78,1146569,0
+FSK.US,D,20241025,000000,20.8,20.82,20.61,20.67,945987,0
+FSK.US,D,20241028,000000,20.71,20.749,20.65,20.73,773552,0
+FSK.US,D,20241029,000000,20.6,20.65,20.33,20.35,1340737,0
+FSK.US,D,20241030,000000,20.36,20.485,20.185,20.26,1126094,0
+FSK.US,D,20241031,000000,20.25,20.305,20.155,20.24,818769,0
+FSK.US,D,20241101,000000,20.29,20.37,20.08,20.14,1241255,0
+FSK.US,D,20241104,000000,20.13,20.14,19.95,20.04,1140850,0
+FSK.US,D,20241105,000000,20.09,20.3,20.085,20.29,1062293,0
+FSK.US,D,20241106,000000,20.69,20.83,20.42,20.81,1571724,0
+FSK.US,D,20241107,000000,20.89,21.14,20.68,20.94,2142859,0
+FSK.US,D,20241108,000000,21.09,21.09,20.9108,21.07,1942368,0
+FSK.US,D,20241111,000000,21.07,21.24,21,21.08,1322611,0
+FSK.US,D,20241112,000000,21.06,21.19,20.97,21.01,1240303,0
+FSK.US,D,20241113,000000,21.045,21.2497,21.045,21.15,973752,0
+FSK.US,D,20241114,000000,21.15,21.28,21.07,21.11,1084522,0
+FSK.US,D,20241115,000000,21.25,21.3,21.09,21.16,1437581,0
+FSK.US,D,20241118,000000,21.145,21.31,21.1,21.24,945695,0
+FSK.US,D,20241119,000000,21.22,21.6,21.205,21.55,1194282,0
+FSK.US,D,20241120,000000,21.55,21.58,21.33,21.49,1387484,0
+FSK.US,D,20241121,000000,21.5,21.69,21.49,21.54,1448351,0
+FSK.US,D,20241122,000000,21.59,21.79,21.563,21.77,1039015,0
+FSK.US,D,20241125,000000,21.86,22.11,21.86,22.01,1508154,0
+FSK.US,D,20241126,000000,22.01,22.09,21.93,21.95,1160021,0
+FSK.US,D,20241127,000000,22.02,22.185,22.01,22.13,1217975,0
+FSK.US,D,20241129,000000,22.215,22.39,22.205,22.22,707498,0
+FSK.US,D,20241202,000000,22.305,22.305,21.78,21.98,3194258,0
+FSK.US,D,20241203,000000,22.0856,22.12,21.935,21.98,2611753,0
+FSK.US,D,20241204,000000,21.38,21.49,21.195,21.37,2170757,0
+FSK.US,D,20241205,000000,21.425,21.44,21.215,21.3,1556633,0
+FSK.US,D,20241206,000000,21.36,21.5783,21.36,21.54,1595612,0
+FSK.US,D,20241209,000000,21.59,21.7,21.41,21.44,1495452,0
+FSK.US,D,20241210,000000,21.4,21.46,21.23,21.45,1227336,0
+FSK.US,D,20241211,000000,21.295,21.36,21.07,21.33,1514831,0
+FSK.US,D,20241212,000000,21.33,21.495,21.33,21.35,945086,0
+FSK.US,D,20241213,000000,21.35,21.51,21.33,21.48,1027754,0
+FSK.US,D,20241216,000000,21.48,21.67,21.33,21.33,1367944,0
+FSK.US,D,20241217,000000,21.25,21.4,21.25,21.29,1003316,0
+FSK.US,D,20241218,000000,21.3,21.4863,20.94,20.97,2264080,0
+FSK.US,D,20241219,000000,21.14,21.37,21,21.22,2189106,0
+FSK.US,D,20241220,000000,21.205,21.6017,21.11,21.29,2372698,0
+FSK.US,D,20241223,000000,21.3,21.485,21.175,21.46,1001391,0
+FSK.US,D,20241224,000000,21.41,21.68,21.38,21.62,569582,0
+FSK.US,D,20241226,000000,21.6,21.77,21.58,21.74,733176,0
+FSK.US,D,20241227,000000,21.6878,21.85,21.66,21.69,927568,0
+FSK.US,D,20241230,000000,21.64,21.825,21.5356,21.7,1190026,0
+FSK.US,D,20241231,000000,21.75,21.85,21.67,21.72,1144180,0
+FSK.US,D,20250102,000000,21.78,22.055,21.74,22.05,1654546,0
+FSK.US,D,20250103,000000,22.08,22.17,21.91,22,1225568,0
+FSK.US,D,20250106,000000,21.97,22.0885,21.63,21.74,1372529,0
+FSK.US,D,20250107,000000,21.73,21.74,21.475,21.54,1107746,0
+FSK.US,D,20250108,000000,21.41,21.43,21.17,21.38,1474081,0
+FSK.US,D,20250110,000000,21.38,21.395,21.18,21.24,1307861,0
+FSK.US,D,20250113,000000,21.15,21.465,21.04,21.44,988712,0
+FSK.US,D,20250114,000000,21.59,21.825,21.59,21.7,959924,0
+FSK.US,D,20250115,000000,21.98,22.03,21.77,21.85,898892,0
+FSK.US,D,20250116,000000,21.85,22.19,21.85,22.16,1259369,0
+FSK.US,D,20250117,000000,22.1572,22.4,22.11,22.26,1286272,0
+FSK.US,D,20250121,000000,22.31,22.47,22.3,22.47,1511364,0
+FSK.US,D,20250122,000000,22.47,22.48,22.275,22.34,1011314,0
+FSK.US,D,20250123,000000,22.34,22.55,22.3267,22.52,1061045,0
+FSK.US,D,20250124,000000,22.53,22.67,22.5,22.65,1073499,0
+FSK.US,D,20250127,000000,22.575,22.79,22.575,22.79,906471,0
+FSK.US,D,20250128,000000,22.778,23.02,22.765,22.98,1217190,0
+FSK.US,D,20250129,000000,23.03,23.0895,22.575,22.67,969414,0
+FSK.US,D,20250130,000000,22.82,23.175,22.761,23.11,1296476,0
+FSK.US,D,20250131,000000,23.22,23.47,23.14,23.39,2895273,0
+FSK.US,D,20250203,000000,22.4,23.31,22.4,23.21,1682652,0
+FSK.US,D,20250204,000000,23.11,23.31,23.1,23.23,975580,0
+FSK.US,D,20250205,000000,23.24,23.33,22.88,23.1,1235462,0
+FSK.US,D,20250206,000000,23,23.2,23,23.14,869870,0
+FSK.US,D,20250207,000000,23.16,23.24,22.985,23.23,915941,0
+FSK.US,D,20250210,000000,23.3,23.3,23.055,23.11,1035993,0
+FSK.US,D,20250211,000000,23.15,23.24,23.07,23.16,715598,0
+FSK.US,D,20250212,000000,23.115,23.39,23.1,23.37,1065321,0
+FSK.US,D,20250213,000000,23.38,23.4311,23.265,23.36,1038040,0
+FSK.US,D,20250214,000000,23.38,23.73,23.35,23.73,1237707,0
+FSK.US,D,20250218,000000,23.75,24.04,23.705,23.95,1309276,0
+FSK.US,D,20250219,000000,23.92,24.1,23.75,24.06,1258377,0
+FSK.US,D,20250220,000000,24,24.03,23.655,23.75,1488895,0
+FSK.US,D,20250221,000000,23.7361,23.83,23.56,23.71,1384403,0
+FSK.US,D,20250224,000000,23.6844,23.73,23.4,23.48,1335304,0
+FSK.US,D,20250225,000000,23.53,23.6,23.295,23.41,2215817,0
+FSK.US,D,20250226,000000,23.46,23.51,22.815,22.9,2462428,0
+FSK.US,D,20250227,000000,22.2574,23.05,22.2574,22.76,2210805,0
+FSK.US,D,20250228,000000,22.8,23.5,22.78,23.48,1976028,0
+FSK.US,D,20250303,000000,23.5594,23.84,23.0107,23.13,1987870,0
+FSK.US,D,20250304,000000,22.875,23.07,22.6864,22.79,1775205,0
+FSK.US,D,20250305,000000,22.86,22.94,22.44,22.65,1481433,0
+FSK.US,D,20250306,000000,22.61,22.64,22.175,22.26,1775179,0
+FSK.US,D,20250307,000000,22.31,22.95,22.31,22.88,1325364,0
+FSK.US,D,20250310,000000,22.645,22.845,22.415,22.67,1539163,0
+FSK.US,D,20250311,000000,22.67,22.74,21.5302,21.74,3308945,0
+FSK.US,D,20250312,000000,21.87,22.25,21.45,21.64,2365302,0
+FSK.US,D,20250313,000000,21.6,21.65,20.9,20.97,3241112,0
+FSK.US,D,20250314,000000,21.17,21.48,21.14,21.44,2031482,0
+FSK.US,D,20250317,000000,21.22,21.57,21.19,21.29,3334942,0
+FSK.US,D,20250318,000000,21.37,21.45,21.165,21.25,3386620,0
+FSK.US,D,20250319,000000,20.6,20.67,20.24,20.52,3799622,0
+FSK.US,D,20250320,000000,20.325,20.49,20.1453,20.47,2960155,0
+FSK.US,D,20250321,000000,20.36,20.74,20.31,20.74,6616405,0
+FSK.US,D,20250324,000000,20.895,21,20.74,20.98,1762439,0
+FSK.US,D,20250325,000000,21.04,21.52,21.04,21.26,2488080,0
+FSK.US,D,20250326,000000,21.35,21.55,21.24,21.26,1455656,0
+FSK.US,D,20250327,000000,21.3,21.3,21.03,21.09,1242183,0
+FSK.US,D,20250328,000000,21.135,21.18,20.88,20.99,1398256,0
+FSK.US,D,20250331,000000,20.88,20.995,20.405,20.95,1599818,0
+FSK.US,D,20250401,000000,21.015,21.5,20.995,21.36,1918474,0
+FSK.US,D,20250402,000000,21.22,21.45,21.2,21.29,2208883,0
+FSK.US,D,20250403,000000,20.845,21.15,20.63,20.73,2613950,0
+FSK.US,D,20250404,000000,20.39,20.41,19.27,19.41,5490886,0
+FSK.US,D,20250407,000000,18.3,19.36,17.95,18.44,6954128,0
+FSK.US,D,20250408,000000,19.13,19.32,17.72,17.95,4704540,0
+FSK.US,D,20250409,000000,17.62,19.8,17.42,19.59,5823099,0
+FSK.US,D,20250410,000000,19.31,19.3899,18.19,18.67,2949946,0
+FSK.US,D,20250411,000000,18.6655,18.86,18.21,18.72,3174007,0
+FSK.US,D,20250414,000000,19.0423,19.12,18.54,18.89,2105911,0
+FSK.US,D,20250415,000000,18.9,19.35,18.87,19.23,1682809,0
+FSK.US,D,20250416,000000,19.1849,19.5,19.0635,19.13,1688401,0
+FSK.US,D,20250417,000000,19.22,19.74,19.2,19.56,1463578,0
+FSK.US,D,20250421,000000,19.38,19.456,18.88,19.03,1396176,0
+FSK.US,D,20250422,000000,19.2,19.45,19.125,19.41,1005450,0
+FSK.US,D,20250423,000000,19.79,20.02,19.59,19.72,1321735,0
+FSK.US,D,20250424,000000,19.75,20.105,19.685,20.04,916630,0
+FSK.US,D,20250425,000000,20.06,20.2,19.96,20.17,837226,0
+FSK.US,D,20250428,000000,20.18,20.3274,20.055,20.27,1383312,0
+FSK.US,D,20250429,000000,20.375,20.45,19.85,20.12,1112621,0
+FSK.US,D,20250430,000000,19.98,20,19.5461,19.89,932498,0
+FSK.US,D,20250501,000000,19.94,20.01,19.54,19.59,1276254,0
+FSK.US,D,20250502,000000,19.825,20,19.66,19.98,1260514,0
+FSK.US,D,20250505,000000,19.6225,19.9,19.49,19.51,1412844,0
+FSK.US,D,20250506,000000,19.4,19.63,19.3302,19.56,1206802,0
+FSK.US,D,20250507,000000,19.61,19.72,19.39,19.45,1185338,0
+FSK.US,D,20250508,000000,19.755,20.125,19.66,20.04,1308900,0
+FSK.US,D,20250509,000000,19.965,20.01,19.72,19.91,1260154,0
+FSK.US,D,20250512,000000,20.36,20.82,20.36,20.58,1600837,0
+FSK.US,D,20250513,000000,20.6,20.99,20.47,20.79,1201624,0
+FSK.US,D,20250514,000000,20.76,20.94,20.65,20.87,1003548,0
+FSK.US,D,20250515,000000,20.86,20.99,20.75,20.92,782614,0
+FSK.US,D,20250516,000000,20.96,21.25,20.96,21.17,929946,0
+FSK.US,D,20250519,000000,21.11,21.43,20.9,21.36,1018338,0
+FSK.US,D,20250520,000000,21.3,21.4604,21.24,21.39,734868,0
+FSK.US,D,20250521,000000,21.3,21.35,20.79,20.87,2045529,0
+FSK.US,D,20250522,000000,20.802,20.945,20.64,20.83,958325,0
+FSK.US,D,20250523,000000,20.6,20.975,20.5332,20.93,640937,0
+FSK.US,D,20250527,000000,21.1199,21.33,20.95,21.32,1028547,0
+FSK.US,D,20250528,000000,21.32,21.5,21.32,21.33,967228,0
+FSK.US,D,20250529,000000,21.42,21.44,21.2,21.32,705541,0
+FSK.US,D,20250530,000000,21.22,21.3,21.08,21.21,1148235,0
+FSK.US,D,20250602,000000,21.1,21.1993,20.95,21.09,738836,0
+FSK.US,D,20250603,000000,21.125,21.27,20.96,21.2,825653,0
+FSK.US,D,20250604,000000,21.23,21.27,21.085,21.13,789300,0
+FSK.US,D,20250605,000000,21.1,21.18,20.85,21.04,908757,0
+FSK.US,D,20250606,000000,21.2098,21.345,21.14,21.3,854049,0
+FSK.US,D,20250609,000000,21.4337,21.67,21.37,21.41,995489,0
+FSK.US,D,20250610,000000,21.41,21.58,21.37,21.5,1111895,0
+FSK.US,D,20250611,000000,21.595,21.78,21.425,21.5,1097010,0
+FSK.US,D,20250612,000000,21.42,21.56,21.23,21.38,843385,0
+FSK.US,D,20250613,000000,21.21,21.36,21.0696,21.17,985458,0
+FSK.US,D,20250616,000000,21.265,21.4208,20.94,20.97,1797078,0
+FSK.US,D,20250617,000000,20.94,21.11,20.76,20.98,1847778,0
+FSK.US,D,20250618,000000,20.27,20.66,20.19,20.57,1460131,0
+FSK.US,D,20250620,000000,20.56,20.755,20.55,20.61,1525327,0
+FSK.US,D,20250623,000000,20.56,20.59,20.0101,20.28,2248454,0
+FSK.US,D,20250624,000000,20.31,20.535,20.285,20.39,1601319,0
+FSK.US,D,20250625,000000,20.41,20.485,20.265,20.4,1251158,0
+FSK.US,D,20250626,000000,20.45,20.72,20.42,20.61,916387,0
+FSK.US,D,20250627,000000,20.61,20.75,20.505,20.64,824886,0
+FSK.US,D,20250630,000000,20.69,20.79,20.5775,20.75,859045,0
+FSK.US,D,20250701,000000,20.735,21.17,20.67,21.03,2448215,0
+FSK.US,D,20250702,000000,21.07,21.41,21.04,21.31,2997209,0
+FSK.US,D,20250703,000000,21.38,21.48,21.315,21.39,681028,0
+FSK.US,D,20250707,000000,21.2914,21.3586,20.98,21.16,1114973,0
+FSK.US,D,20250708,000000,21.16,21.325,21.16,21.19,994203,0
+FSK.US,D,20250709,000000,21.25,21.28,21.125,21.25,937305,0
+FSK.US,D,20250710,000000,21.27,21.78,21.25,21.59,1168578,0
+FSK.US,D,20250711,000000,21.485,21.88,21.485,21.78,902268,0
+FSK.US,D,20250714,000000,21.75,21.83,21.56,21.81,920037,0
+FSK.US,D,20250715,000000,21.78,21.9452,21.77,21.8,807757,0
+FSK.US,D,20250716,000000,21.815,22.285,21.8,22.26,1186113,0
+FSK.US,D,20250717,000000,22.18,22.525,22.1731,22.48,1269157,0
+FSK.US,D,20250718,000000,22.46,22.68,22.34,22.37,668084,0
+FSK.US,D,20250721,000000,22.44,22.52,22.015,22.04,854586,0
+FSK.US,D,20250722,000000,22.1,22.275,21.97,22.22,1067311,0
+FSK.US,D,20250723,000000,22.26,22.48,22.1922,22.36,1265608,0
+FSK.US,D,20250724,000000,22.375,22.48,22.22,22.27,776064,0
+FSK.US,D,20250725,000000,22.27,22.2999,22.1406,22.23,659412,0
+FSK.US,D,20250728,000000,22.24,22.25,21.74,21.83,1014739,0
+FSK.US,D,20250729,000000,21.75,21.76,21.31,21.63,1240649,0
+FSK.US,D,20250730,000000,21.618,21.71,21.2,21.32,1218722,0
+FSK.US,D,20250731,000000,21.145,21.34,20.81,20.91,1880342,0
+FSK.US,D,20250801,000000,20.7284,20.76,20.25,20.5,1866931,0
+FSK.US,D,20250804,000000,20.4,20.4867,20.02,20.08,2026962,0
+FSK.US,D,20250805,000000,20,20.25,19.7,20.14,2534708,0
+FSK.US,D,20250806,000000,20.25,20.41,20.1,20.24,1310171,0
+FSK.US,D,20250807,000000,18.95,19.24,18.51,18.58,7691564,0
+FSK.US,D,20250808,000000,18.58,18.85,17.83,17.89,6228566,0
+FSK.US,D,20250811,000000,17.96,18.07,17.4,17.55,5298373,0
+FSK.US,D,20250812,000000,17.565,17.885,17.55,17.72,3442031,0
+FSK.US,D,20250813,000000,17.79,17.9758,17.6,17.9,3111378,0
+FSK.US,D,20250814,000000,17.85,17.87,17.61,17.64,2361999,0
+FSK.US,D,20250815,000000,17.64,17.71,17.45,17.49,2097724,0
+FSK.US,D,20250818,000000,17.44,17.5,17.35,17.42,2490165,0
+FSK.US,D,20250819,000000,17.47,17.68,17.44,17.55,1656676,0
+FSK.US,D,20250820,000000,17.58,17.765,17.46,17.75,2289353,0
+FSK.US,D,20250821,000000,17.7,17.86,17.69,17.72,1481081,0
+FSK.US,D,20250822,000000,17.735,18.175,17.73,18.08,1624719,0
+FSK.US,D,20250825,000000,18.145,18.178,17.875,17.88,1593820,0
+FSK.US,D,20250826,000000,17.91,18.0172,17.85,17.93,1692537,0
+FSK.US,D,20250827,000000,17.915,18.095,17.915,18.02,1293006,0
+FSK.US,D,20250828,000000,18.04,18.07,17.89,17.99,1111407,0
+FSK.US,D,20250829,000000,18.01,18.25,18.01,18.24,1366006,0
+FSK.US,D,20250902,000000,18.155,18.16,17.96,18.1,1522820,0
+FSK.US,D,20250903,000000,18.0612,18.1465,18,18.06,1175999,0
+FSK.US,D,20250904,000000,18.085,18.09,17.9,18.03,1202593,0
+FSK.US,D,20250905,000000,18.1,18.1998,17.95,18.13,1301697,0
+FSK.US,D,20250908,000000,18.2,18.21,17.93,18.11,1849148,0
+FSK.US,D,20250909,000000,18.05,18.09,17.85,17.85,1320496,0
+FSK.US,D,20250910,000000,17.84,17.9891,17.75,17.79,1296328,0
+FSK.US,D,20250911,000000,17.84,17.9,17.715,17.82,1381477,0
+FSK.US,D,20250912,000000,17.83,17.87,17.495,17.54,2067163,0
+FSK.US,D,20250915,000000,17.68,17.7549,16.9407,16.95,3796043,0
+FSK.US,D,20250916,000000,16.99,17.1,16.76,16.91,3247922,0
+FSK.US,D,20250917,000000,16.13,16.35,16.01,16.03,3326452,0
+FSK.US,D,20250918,000000,15.98,16.07,15.695,15.87,7210181,0
+FSK.US,D,20250919,000000,15.92,16.005,15.4812,15.86,7914546,0
+FSK.US,D,20250922,000000,15.78,15.88,15.39,15.4,4591541,0
+FSK.US,D,20250923,000000,15.385,15.53,15.12,15.13,3883657,0
+FSK.US,D,20250924,000000,15.065,15.17,14.9,15.07,4614041,0
+FSK.US,D,20250925,000000,15,15.25,14.92,15.18,2710967,0
+FSK.US,D,20250926,000000,15.22,15.58,15.1425,15.17,1908854,0
+FSK.US,D,20250929,000000,15.19,15.21,14.96,14.98,2452776,0
+FSK.US,D,20250930,000000,15.05,15.29,14.89,14.93,3273449,0
+FSK.US,D,20251001,000000,14.86,15.045,14.771,14.82,4301933,0
+FSK.US,D,20251002,000000,14.86,15.345,14.7568,15.3,4397710,0
+FSK.US,D,20251003,000000,15.36,15.3851,14.86,14.96,3476913,0
+FSK.US,D,20251006,000000,15.025,15.14,14.66,14.68,3574664,0
+FSK.US,D,20251007,000000,14.64,14.67,14.28,14.51,4213134,0
+FSK.US,D,20251008,000000,14.55,14.68,14.395,14.45,3004972,0
+FSK.US,D,20251009,000000,14.555,14.66,14.27,14.37,3619734,0
+FSK.US,D,20251010,000000,14.36,14.5,14.0455,14.16,4073139,0
+FSK.US,D,20251013,000000,14.31,14.86,14.25,14.76,3333401,0
+FSK.US,D,20251014,000000,14.615,15.165,14.615,15.12,2332432,0
+FSK.US,D,20251015,000000,15.13,15.2815,14.975,15.06,2587549,0
+FSK.US,D,20251016,000000,15.1,15.15,14.69,14.76,2323002,0
+FSK.US,D,20251017,000000,14.75,14.91,14.665,14.84,2628759,0
+FSK.US,D,20251020,000000,14.88,15,14.57,14.83,2529209,0
+FSK.US,D,20251021,000000,14.775,15.19,14.75,15.11,2016499,0
+FSK.US,D,20251022,000000,15.05,15.15,14.945,15.08,1636486,0
+FSK.US,D,20251023,000000,15,15.24,14.95,15.05,1598670,0
+FSK.US,D,20251024,000000,15.17,15.3,15.11,15.21,1223333,0
+FSK.US,D,20251027,000000,15.3,15.52,15.225,15.51,2256715,0
+FSK.US,D,20251028,000000,15.33,15.52,15.25,15.35,2079693,0
+FSK.US,D,20251029,000000,15.28,15.441,15.135,15.2,1716073,0
+FSK.US,D,20251030,000000,15.0306,15.22,14.94,15.06,1762794,0
+FSK.US,D,20251031,000000,15.0001,15.13,14.89,15.09,1798418,0
+FSK.US,D,20251103,000000,15.06,15.11,14.855,15.11,2856361,0
+FSK.US,D,20251104,000000,14.99,15.09,14.79,14.92,2741760,0
+FSK.US,D,20251105,000000,14.9199,14.94,14.6,14.79,2993864,0
+FSK.US,D,20251106,000000,15.15,16.05,15.1,15.21,5502571,0
+FSK.US,D,20251107,000000,15.02,15.275,14.98,15.23,2575907,0
+FSK.US,D,20251110,000000,15.365,15.43,15.07,15.37,2698834,0
+FSK.US,D,20251111,000000,15.5,15.66,15.38,15.49,2127025,0
+FSK.US,D,20251112,000000,15.53,15.69,15.5001,15.65,1979947,0
+FSK.US,D,20251113,000000,15.64,15.74,15.515,15.58,2676386,0
+FSK.US,D,20251114,000000,15.51,15.63,15.39,15.59,2095320,0
+FSK.US,D,20251117,000000,15.63,15.75,15.3,15.31,3076523,0
+FSK.US,D,20251118,000000,15.24,15.3655,15.13,15.31,2843451,0
+FSK.US,D,20251119,000000,15.29,15.5,15.1901,15.27,2098614,0
+FSK.US,D,20251120,000000,15.405,15.54,15.2001,15.25,2254257,0
+FSK.US,D,20251121,000000,15.28,15.7199,15.21,15.62,2445601,0
+FSK.US,D,20251124,000000,15.615,15.91,15.56,15.83,1993723,0
+FSK.US,D,20251125,000000,15.89,15.98,15.78,15.96,2745425,0
+FSK.US,D,20251126,000000,16,16.26,16,16.13,3052862,0
+FSK.US,D,20251128,000000,16.25,16.31,16.07,16.1,1829318,0
+FSK.US,D,20251201,000000,16.1,16.165,15.71,15.75,3602154,0
+FSK.US,D,20251202,000000,15.86,15.895,15.655,15.82,2991868,0
+FSK.US,D,20251203,000000,15.07,15.5361,15.06,15.43,3615356,0
+FSK.US,D,20251204,000000,15.43,15.58,15.4,15.55,3039537,0
+FSK.US,D,20251205,000000,15.515,15.69,15.4037,15.46,2581892,0
+FSK.US,D,20251208,000000,15.47,15.645,15.42,15.54,2811900,0
+FSK.US,D,20251209,000000,15.51,15.59,15.35,15.52,2292525,0
+FSK.US,D,20251210,000000,15.49,15.8,15.47,15.75,2501855,0
+FSK.US,D,20251211,000000,15.68,15.7707,15.4,15.4,1849383,0
+FSK.US,D,20251212,000000,15.54,15.6288,15.345,15.4,1713781,0
+FSK.US,D,20251215,000000,15.4,15.41,15.025,15.16,2361150,0
+FSK.US,D,20251216,000000,15.15,15.3294,15.04,15.18,3627940,0
+FSK.US,D,20251217,000000,15.22,15.3738,15.01,15.02,3762984,0
+FSK.US,D,20251218,000000,15.05,15.1,14.8,14.97,4456800,0
+FSK.US,D,20251219,000000,14.89,14.99,14.63,14.69,3802462,0
+FSK.US,D,20251222,000000,14.68,14.72,14.56,14.59,3246691,0
+FSK.US,D,20251223,000000,14.59,14.59,14.38,14.45,3408077,0
+FSK.US,D,20251224,000000,14.43,14.575,14.37,14.51,1653587,0
+FSK.US,D,20251226,000000,14.51,14.765,14.49,14.73,2212599,0
+FSK.US,D,20251229,000000,14.73,14.91,14.665,14.67,3323465,0
+FSK.US,D,20251230,000000,14.67,14.83,14.6201,14.76,3315163,0
+FSK.US,D,20251231,000000,14.75,14.89,14.72,14.81,3286486,0
+FSK.US,D,20260102,000000,14.82,15.0632,14.7,14.93,1775750,0
+FSK.US,D,20260105,000000,14.965,15.09,14.7701,14.8,2010622,0
+FSK.US,D,20260106,000000,14.8,14.84,14.57,14.62,2460278,0
+FSK.US,D,20260107,000000,14.59,14.67,14.14,14.2,3833443,0
+FSK.US,D,20260108,000000,14.15,14.755,14.12,14.63,2510138,0
+FSK.US,D,20260109,000000,14.77,14.81,14.57,14.57,1605473,0
+FSK.US,D,20260112,000000,14.5,14.575,14.45,14.47,1353458,0
+FSK.US,D,20260113,000000,14.51,14.61,14.37,14.38,1788122,0
+FSK.US,D,20260114,000000,14.425,14.65,14.31,14.62,1665626,0
+FSK.US,D,20260115,000000,14.64,14.74,14.49,14.66,1681402,0
+FSK.US,D,20260116,000000,14.66,14.67,14.47,14.51,1958490,0
+FSK.US,D,20260120,000000,14.3,14.4,14.24,14.36,2223861,0
+FSK.US,D,20260121,000000,14.405,14.59,14.35,14.46,1695536,0
+FSK.US,D,20260122,000000,14.57,14.57,14.42,14.46,1464180,0
+FSK.US,D,20260123,000000,14.49,14.545,14.39,14.47,1334973,0
+FSK.US,D,20260126,000000,14.4879,14.4879,14.1,14.32,2388777,0
+FSK.US,D,20260127,000000,14.27,14.45,14.22,14.22,1430398,0
+FSK.US,D,20260128,000000,14.26,14.3099,13.87,13.89,2484073,0
+FSK.US,D,20260129,000000,14.02,14.0214,13.6825,13.82,3218097,0
+FSK.US,D,20260130,000000,13.8,13.89,13.6315,13.79,2211282,0
+FSK.US,D,20260202,000000,13.72,13.72,13.175,13.54,6785151,0
+FSK.US,D,20260203,000000,13.5037,13.56,13.12,13.15,4300740,0
+FSK.US,D,20260204,000000,13.2,13.315,13.01,13.29,3877947,0
+FSK.US,D,20260205,000000,13.2,13.2,12.735,12.75,4534381,0
+FSK.US,D,20260206,000000,12.75,12.9,12.65,12.86,2364440,0
+FSK.US,D,20260209,000000,12.86,13.31,12.8,13.3,2807056,0
+FSK.US,D,20260210,000000,13.31,13.59,13.2,13.53,2093251,0
+FSK.US,D,20260211,000000,13.56,13.5911,13.335,13.46,1995699,0
+FSK.US,D,20260212,000000,13.525,13.745,13.32,13.46,2059196,0
+FSK.US,D,20260213,000000,13.46,13.46,13.11,13.32,2220250,0
+FSK.US,D,20260217,000000,13.36,13.47,13.105,13.24,1979110,0
+FSK.US,D,20260218,000000,13.37,13.475,13.165,13.42,1926261,0
diff --git a/daily/us/nyse stocks/1/fsml.us.txt b/daily/us/nyse stocks/1/fsml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8265bcbc77e433fc76f14375097a4f6695369a63
--- /dev/null
+++ b/daily/us/nyse stocks/1/fsml.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSML.US,D,20251212,000000,25.6315,25.6315,25.6315,25.6315,5,0
+FSML.US,D,20251216,000000,25.0794,25.0794,25.0794,25.0794,207,0
+FSML.US,D,20251217,000000,25.0232,25.0232,25.0232,25.0232,201,0
+FSML.US,D,20251218,000000,25,25,24.8961,24.8961,100,0
+FSML.US,D,20251219,000000,25.02,25.0526,25.02,25.0526,100,0
+FSML.US,D,20251222,000000,25.375,25.375,25.2983,25.2983,211,0
+FSML.US,D,20260109,000000,26.23,26.23,26.23,26.23,1139474,0
+FSML.US,D,20260112,000000,26.105,26.2,26.071,26.1868,4891,0
+FSML.US,D,20260113,000000,26.24,26.24,26.06,26.06,2543874,0
+FSML.US,D,20260114,000000,26.14,26.1906,26.14,26.1906,134608,0
+FSML.US,D,20260116,000000,26.61,26.61,26.4643,26.4643,1539,0
+FSML.US,D,20260120,000000,26.17,26.17,26.07,26.07,985,0
+FSML.US,D,20260122,000000,27.01,27.01,26.69,26.77,11774,0
+FSML.US,D,20260123,000000,26.38,26.38,26.2,26.2,647,0
+FSML.US,D,20260127,000000,26.13,26.1866,26.13,26.1866,1640,0
+FSML.US,D,20260128,000000,26.1,26.12,25.99,25.99,2433,0
+FSML.US,D,20260129,000000,26,26.147,25.99,26.147,514,0
+FSML.US,D,20260130,000000,25.83,25.9588,25.83,25.9588,22391,0
+FSML.US,D,20260202,000000,26.02,26.37,25.98,26.26,6157,0
+FSML.US,D,20260205,000000,25.74,25.74,25.6488,25.6488,1947,0
+FSML.US,D,20260209,000000,26.62,26.8382,26.608,26.8382,787,0
+FSML.US,D,20260210,000000,26.9187,27,26.7696,26.7696,1939,0
+FSML.US,D,20260212,000000,26.38,26.38,26.2303,26.2303,269,0
+FSML.US,D,20260213,000000,26.8,26.8,26.5746,26.5746,2171,0
+FSML.US,D,20260217,000000,26.62,26.62,26.566,26.566,226,0
+FSML.US,D,20260218,000000,26.6,26.6,26.6,26.6,607,0
diff --git a/daily/us/nyse stocks/1/fss.us.txt b/daily/us/nyse stocks/1/fss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb0d60b1ca2cbd091623e2fae80c3d48b87e505d
--- /dev/null
+++ b/daily/us/nyse stocks/1/fss.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSS.US,D,20050225,000000,13.5692,13.8344,13.5393,13.7898,329535.29333596,0
+FSS.US,D,20050228,000000,13.6615,14.0758,13.6188,14.0569,474538.51354715,0
+FSS.US,D,20050301,000000,14.1136,14.343,13.9308,14.343,466471.87323758,0
+FSS.US,D,20050302,000000,14.2536,14.4851,14.0569,14.4404,502862.86045225,0
+FSS.US,D,20050303,000000,14.4404,14.5129,14.1205,14.1841,314752.99628042,0
+FSS.US,D,20050304,000000,14.2714,14.4671,14.0669,14.4404,296390.89478949,0
+FSS.US,D,20050307,000000,14.3787,14.4671,14.2089,14.2089,189564.53723402,0
+FSS.US,D,20050308,000000,14.1205,14.4027,14.1136,14.1582,217450.97217921,0
+FSS.US,D,20050309,000000,14.0669,14.1582,13.7828,13.9456,309489.99920835,0
+FSS.US,D,20050310,000000,14.038,14.0946,13.8811,13.9308,255855.34771526,0
+FSS.US,D,20050311,000000,13.8811,14.0569,13.7371,13.9,384062.88254957,0
+FSS.US,D,20050314,000000,13.9376,14.1493,13.8175,13.9913,405113.86414369,0
+FSS.US,D,20050315,000000,14.0003,14.0182,13.6368,13.8344,437810.28378865,0
+FSS.US,D,20050316,000000,13.7451,13.8433,13.5771,13.6456,220133.81211745,0
+FSS.US,D,20050317,000000,13.6456,13.6982,13.5096,13.6368,188670.59281932,0
+FSS.US,D,20050318,000000,13.7082,13.7529,13.4917,13.6705,442401.81585554,0
+FSS.US,D,20050321,000000,13.6705,14.2536,13.6188,14.0182,441951.82356571,0
+FSS.US,D,20050322,000000,14.0182,14.1205,13.6982,13.7898,243429.7216899,0
+FSS.US,D,20050323,000000,13.7898,13.7986,13.6535,13.6705,197520.44118593,0
+FSS.US,D,20050324,000000,13.6795,13.8433,13.6705,13.6705,187664.9053528,0
+FSS.US,D,20050328,000000,13.6615,13.8175,13.596,13.6188,181727.42319306,0
+FSS.US,D,20050329,000000,13.6188,13.6884,13.5195,13.5393,256525.80602628,0
+FSS.US,D,20050330,000000,13.5493,13.6615,13.4837,13.6118,242306.25100658,0
+FSS.US,D,20050331,000000,13.5771,13.6884,13.458,13.5493,273997.98987916,0
+FSS.US,D,20050401,000000,13.6188,13.7529,13.3616,13.5016,537463.94544923,0
+FSS.US,D,20050404,000000,13.5016,13.5771,13.431,13.5393,386750.7559586,0
+FSS.US,D,20050405,000000,13.5295,13.6118,13.3963,13.439,246226.3180683,0
+FSS.US,D,20050406,000000,13.3963,13.6615,13.3963,13.431,285976.64369718,0
+FSS.US,D,20050407,000000,13.4222,13.6456,13.3963,13.4917,163478.07144814,0
+FSS.US,D,20050408,000000,13.448,13.5016,13.3527,13.4668,290006.44042242,0
+FSS.US,D,20050411,000000,13.439,13.4668,13.3963,13.3963,338153.60204559,0
+FSS.US,D,20050412,000000,13.3527,13.6456,13.3527,13.4668,425827.60319399,0
+FSS.US,D,20050413,000000,13.4133,13.4748,13.299,13.3357,292358.07798178,0
+FSS.US,D,20050414,000000,13.282,13.3963,13.0645,13.1262,430866.10746823,0
+FSS.US,D,20050415,000000,13.1262,13.136,12.5202,12.5579,343866.59140749,0
+FSS.US,D,20050418,000000,12.5023,13.4668,12.5023,13.3784,532988.18321082,0
+FSS.US,D,20050419,000000,13.6615,13.6615,12.9066,13.0904,414072.43547964,0
+FSS.US,D,20050420,000000,13.0805,13.1549,12.8321,12.8321,259549.91528499,0
+FSS.US,D,20050421,000000,12.9702,13.2732,12.9503,13.2443,202892.16122736,0
+FSS.US,D,20050422,000000,13.2175,13.2175,12.7626,12.8599,251485.28836372,0
+FSS.US,D,20050425,000000,12.9235,12.9959,12.7168,12.7694,180832.47208423,0
+FSS.US,D,20050426,000000,12.7258,12.8152,12.5023,12.5023,311620.16405236,0
+FSS.US,D,20050427,000000,12.5202,12.8053,12.4943,12.7337,248019.24036849,0
+FSS.US,D,20050428,000000,12.6821,12.7337,12.5023,12.5391,234578.86662914,0
+FSS.US,D,20050429,000000,12.5391,12.6294,12.4666,12.5301,235028.85891897,0
+FSS.US,D,20050502,000000,12.5748,12.7694,12.4149,12.6642,159113.0455674,0
+FSS.US,D,20050503,000000,12.5748,12.8152,12.4069,12.4844,204572.33378154,0
+FSS.US,D,20050504,000000,12.389,12.6911,12.389,12.6642,206363.2426934,0
+FSS.US,D,20050505,000000,12.5937,12.7537,12.4746,12.7437,214425.85622635,0
+FSS.US,D,20050506,000000,12.5937,12.9235,12.4298,12.8321,863861.37308632,0
+FSS.US,D,20050509,000000,12.9066,13.2007,12.8599,13.1827,261231.09453333,0
+FSS.US,D,20050510,000000,13.1827,13.1827,12.5202,12.5202,435124.42376793,0
+FSS.US,D,20050511,000000,12.5301,12.6374,12.3236,12.5848,287993.05210104,0
+FSS.US,D,20050512,000000,12.6106,12.7864,12.4746,12.5202,200542.53705631,0
+FSS.US,D,20050513,000000,12.5848,12.6642,12.4149,12.5391,189455.81426466,0
+FSS.US,D,20050516,000000,12.5579,13.3784,12.5579,13.3784,399737.11063146,0
+FSS.US,D,20050517,000000,13.1728,13.5195,13.1172,13.4053,512605.64653938,0
+FSS.US,D,20050518,000000,13.4837,13.7451,13.448,13.6884,334681.51388538,0
+FSS.US,D,20050519,000000,13.6368,13.6368,13.3784,13.5295,295492.92359815,0
+FSS.US,D,20050520,000000,13.5393,13.6884,13.4837,13.5771,229429.62599723,0
+FSS.US,D,20050523,000000,13.5771,13.7451,13.5592,13.6705,246562.55391796,0
+FSS.US,D,20050524,000000,13.5295,13.7082,13.439,13.7082,177027.16815683,0
+FSS.US,D,20050525,000000,13.6705,13.891,13.4837,13.7082,436241.8542863,0
+FSS.US,D,20050526,000000,13.6884,14.0569,13.6884,14.0083,208828.63669293,0
+FSS.US,D,20050527,000000,13.9735,14.0083,13.7529,13.7529,146574.66979604,0
+FSS.US,D,20050531,000000,13.6884,14.1393,13.6884,13.9546,250593.35733736,0
+FSS.US,D,20050601,000000,13.9646,14.3708,13.9646,14.2268,278472.74542342,0
+FSS.US,D,20050602,000000,14.1751,14.5039,14.1751,14.494,300421.69820888,0
+FSS.US,D,20050603,000000,14.4671,14.5585,14.352,14.494,310945.67896471,0
+FSS.US,D,20050606,000000,14.494,14.5585,14.1751,14.2268,222152.23390963,0
+FSS.US,D,20050607,000000,14.2616,14.6459,14.1582,14.1751,231671.53389308,0
+FSS.US,D,20050608,000000,14.1582,14.4493,14.0846,14.0846,141533.14543932,0
+FSS.US,D,20050609,000000,14.1582,14.4105,14.0003,14.3947,123840.49556524,0
+FSS.US,D,20050610,000000,14.4851,14.5129,14.2367,14.2714,164485.77230299,0
+FSS.US,D,20050613,000000,14.2268,14.3787,14.1046,14.2536,182177.4154829,0
+FSS.US,D,20050614,000000,14.2019,14.4304,14.2019,14.4304,159444.24794626,0
+FSS.US,D,20050615,000000,14.3787,14.4671,14.0182,14.3062,313521.80932191,0
+FSS.US,D,20050616,000000,14.3708,14.5923,14.3708,14.5129,169972.25547872,0
+FSS.US,D,20050617,000000,14.6002,14.7393,14.3708,14.5039,443519.24637392,0
+FSS.US,D,20050620,000000,14.3787,14.5129,14.1205,14.2874,280041.17492577,0
+FSS.US,D,20050621,000000,14.2874,14.4582,14.2446,14.343,119699.96248234,0
+FSS.US,D,20050622,000000,14.3947,14.4204,14.0182,14.1662,448223.5281868,0
+FSS.US,D,20050623,000000,14.1751,14.2874,13.9079,13.9149,215991.26564622,0
+FSS.US,D,20050624,000000,14.0003,14.0003,13.5096,13.5771,283398.49995166,0
+FSS.US,D,20050627,000000,13.4668,13.6188,13.4133,13.6118,302771.32237993,0
+FSS.US,D,20050628,000000,13.6982,14.0569,13.6278,14.0569,247791.72748816,0
+FSS.US,D,20050629,000000,14.0669,14.352,14.0182,14.352,188334.35696966,0
+FSS.US,D,20050630,000000,14.3708,14.4204,13.9308,13.9308,184978.03863792,0
+FSS.US,D,20050701,000000,13.8721,14.1046,13.8721,14.0846,248354.46952399,0
+FSS.US,D,20050705,000000,14.0846,14.4582,14.0758,14.4582,267724.27186977,0
+FSS.US,D,20050706,000000,14.4671,14.5039,14.1662,14.2714,393694.93227903,0
+FSS.US,D,20050707,000000,14.1136,14.2536,13.891,14.0669,138959.02847044,0
+FSS.US,D,20050708,000000,14.1136,14.494,14.0479,14.4204,197293.93499977,0
+FSS.US,D,20050711,000000,14.3787,14.5129,14.3341,14.3787,233011.44382094,0
+FSS.US,D,20050712,000000,14.2874,14.4204,14.2536,14.2874,291464.13356709,0
+FSS.US,D,20050713,000000,14.2268,14.3947,14.192,14.2964,285078.67250585,0
+FSS.US,D,20050714,000000,14.2964,14.3251,14.1751,14.2019,251485.28836372,0
+FSS.US,D,20050715,000000,14.2089,14.3161,14.1304,14.2019,183855.57464876,0
+FSS.US,D,20050718,000000,14.1136,14.2616,14.0669,14.1046,206478.00582772,0
+FSS.US,D,20050719,000000,14.2536,14.7026,14.2446,14.5824,276795.59295172,0
+FSS.US,D,20050720,000000,14.4771,15.1128,14.4771,15.0483,290569.18245824,0
+FSS.US,D,20050721,000000,15.094,15.1585,14.7393,14.78,218902.62515892,0
+FSS.US,D,20050722,000000,14.7305,15.1387,14.7305,15.094,157653.33903439,0
+FSS.US,D,20050725,000000,15.0214,15.2092,14.952,14.952,219910.32601377,0
+FSS.US,D,20050726,000000,15.075,15.3602,15.0483,15.094,356627.44658835,0
+FSS.US,D,20050727,000000,15.1486,15.1764,15.0135,15.075,174786.26695514,0
+FSS.US,D,20050728,000000,15.1387,15.6263,15.094,15.4058,310050.72785585,0
+FSS.US,D,20050729,000000,15.4058,15.6622,15.3691,15.6263,443294.75357608,0
+FSS.US,D,20050801,000000,15.5906,15.7893,15.4058,15.4863,277691.55075472,0
+FSS.US,D,20050802,000000,15.5151,15.7734,15.4715,15.6919,184978.03863792,0
+FSS.US,D,20050803,000000,15.7009,15.8251,15.4238,15.7376,153288.31315366,0
+FSS.US,D,20050804,000000,15.6433,15.7188,15.2261,15.5052,221814.99136579,0
+FSS.US,D,20050805,000000,15.6263,15.8608,15.4058,15.7893,429075.19855636,0
+FSS.US,D,20050808,000000,15.7993,16.0317,15.5598,15.6433,348006.11779624,0
+FSS.US,D,20050809,000000,15.6523,15.7376,15.4515,15.4615,223493.15053166,0
+FSS.US,D,20050810,000000,15.6263,15.9761,15.3512,15.5678,418214.98195088,0
+FSS.US,D,20050811,000000,15.541,15.7566,15.3871,15.4953,159783.50387842,0
+FSS.US,D,20050812,000000,15.4058,15.4784,14.9937,15.3512,277127.80202474,0
+FSS.US,D,20050815,000000,15.3871,15.4515,15.085,15.4138,250034.64207817,0
+FSS.US,D,20050816,000000,15.3691,15.3691,15.094,15.1387,221145.53974894,0
+FSS.US,D,20050817,000000,15.1387,15.4715,14.9767,15.2698,116003.3815243,0
+FSS.US,D,20050818,000000,15.1843,15.4416,15.0483,15.2698,294262.7433338,0
+FSS.US,D,20050819,000000,15.2798,15.4863,15.2092,15.3055,166614.93045284,0
+FSS.US,D,20050822,000000,15.3314,15.5251,15.2528,15.4863,154970.49909617,0
+FSS.US,D,20050823,000000,15.4515,15.4953,15.1585,15.234,176578.18256116,0
+FSS.US,D,20050824,000000,15.2528,15.3871,15.0036,15.0393,230548.06320976,0
+FSS.US,D,20050825,000000,15.0393,15.4318,15.0393,15.2528,143321.03426869,0
+FSS.US,D,20050826,000000,15.2528,15.2896,14.9132,15.2171,139180.5011858,0
+FSS.US,D,20050829,000000,15.1307,15.1933,14.942,15.1764,167174.65240618,0
+FSS.US,D,20050830,000000,15.1764,15.2698,14.8139,15.2003,184527.03965394,0
+FSS.US,D,20050831,000000,15.1843,15.2698,15.0573,15.2698,235697.30384167,0
+FSS.US,D,20050901,000000,15.2698,15.7009,15.2171,15.5151,262575.03123785,0
+FSS.US,D,20050902,000000,15.6343,15.6343,15.1585,15.1933,124960.94616609,0
+FSS.US,D,20050906,000000,15.3413,15.8539,15.2896,15.6523,224727.35757266,0
+FSS.US,D,20050907,000000,15.541,15.7645,15.4615,15.7376,154970.49909617,0
+FSS.US,D,20050908,000000,15.5778,15.5856,15.2798,15.4238,111749.09200123,0
+FSS.US,D,20050909,000000,15.5151,15.7893,15.4515,15.7893,126079.38337862,0
+FSS.US,D,20050912,000000,15.7089,15.8439,15.5778,15.7376,181395.21412004,0
+FSS.US,D,20050913,000000,15.5906,15.7734,15.3959,15.5598,145674.68521638,0
+FSS.US,D,20050914,000000,15.6096,15.7286,15.2896,15.3871,166501.17401268,0
+FSS.US,D,20050915,000000,15.4416,15.5906,15.1933,15.3055,101669.06337026,0
+FSS.US,D,20050916,000000,15.3791,15.672,15.3791,15.5052,509025.84210398,0
+FSS.US,D,20050919,000000,15.5052,15.534,15.1764,15.2092,131567.87994267,0
+FSS.US,D,20050920,000000,15.3225,15.6919,15.1486,15.1486,301091.14982574,0
+FSS.US,D,20050921,000000,15.0393,15.3871,14.8049,15.243,240290.84929688,0
+FSS.US,D,20050922,000000,15.234,15.3314,15.0573,15.2003,160230.47608576,0
+FSS.US,D,20050923,000000,14.7393,15.5151,14.7393,15.4238,265151.16159504,0
+FSS.US,D,20050926,000000,15.5151,15.5598,14.932,14.9847,190801.7643575,0
+FSS.US,D,20050927,000000,14.9847,15.5778,14.9618,15.3512,331097.68267334,0
+FSS.US,D,20050928,000000,15.234,15.3602,14.8139,14.8228,476661.63153205,0
+FSS.US,D,20050929,000000,14.8675,15.2003,14.637,15.2003,241072.04396557,0
+FSS.US,D,20050930,000000,15.2003,15.3125,15.1227,15.2618,202110.96655867,0
+FSS.US,D,20051003,000000,15.2092,15.3125,15.1307,15.2698,248911.17139484,0
+FSS.US,D,20051004,000000,15.2698,15.2698,15.0483,15.1128,279596.21610675,0
+FSS.US,D,20051005,000000,15.0304,15.0483,14.6082,14.6082,243761.93076293,0
+FSS.US,D,20051006,000000,14.6271,14.8417,14.4204,14.6459,219018.3949874,0
+FSS.US,D,20051007,000000,14.6837,14.789,14.5585,14.6837,116786.58958131,0
+FSS.US,D,20051010,000000,14.6936,14.6936,14.3251,14.4105,200203.28112416,0
+FSS.US,D,20051011,000000,14.4105,14.4105,13.6705,13.6884,381039.77998502,0
+FSS.US,D,20051012,000000,13.7082,13.9546,13.5393,13.8523,312958.06059192,0
+FSS.US,D,20051013,000000,13.7986,14.1136,13.7529,14.0182,248911.17139484,0
+FSS.US,D,20051014,000000,14.0182,14.192,13.8523,14.1304,231671.53389308,0
+FSS.US,D,20051017,000000,14.1662,14.3857,13.9823,14.3857,238277.46097551,0
+FSS.US,D,20051018,000000,14.4671,14.6459,14.2616,14.5129,331546.668269,0
+FSS.US,D,20051019,000000,14.5317,14.7722,14.1493,14.7722,247570.25477281,0
+FSS.US,D,20051020,000000,14.637,14.78,14.2089,14.4671,200765.01646583,0
+FSS.US,D,20051021,000000,14.4771,14.7482,14.3787,14.4204,167284.3820697,0
+FSS.US,D,20051024,000000,14.4671,14.8049,14.4671,14.789,153063.82035583,0
+FSS.US,D,20051025,000000,14.6738,14.8228,14.2874,14.5675,196622.4699946,0
+FSS.US,D,20051026,000000,14.4582,14.7393,14.4204,14.5754,181727.42319306,0
+FSS.US,D,20051027,000000,14.494,14.6559,14.2367,14.3161,163367.33509046,0
+FSS.US,D,20051028,000000,14.5585,14.6082,14.0758,14.3787,269070.22196261,0
+FSS.US,D,20051031,000000,14.5129,14.7393,14.4582,14.4851,289448.73185739,0
+FSS.US,D,20051101,000000,14.3708,14.5129,14.1393,14.352,248019.24036849,0
+FSS.US,D,20051102,000000,14.3062,14.6559,14.3062,14.6459,281496.85468213,0
+FSS.US,D,20051103,000000,14.6559,14.78,14.5317,14.5506,348456.11008606,0
+FSS.US,D,20051104,000000,14.5129,14.6459,14.4027,14.5506,112866.52251959,0
+FSS.US,D,20051107,000000,14.6738,14.7305,14.4304,14.5129,207595.43634609,0
+FSS.US,D,20051108,000000,14.3857,14.494,14.2178,14.4771,193038.63878255,0
+FSS.US,D,20051109,000000,14.4304,14.6559,14.3062,14.5417,163141.83559846,0
+FSS.US,D,20051110,000000,14.5227,14.5754,14.2019,14.4582,214311.09309203,0
+FSS.US,D,20051111,000000,14.3608,14.6002,14.352,14.5227,108049.49096071,0
+FSS.US,D,20051114,000000,14.5923,14.5923,14.2367,14.3947,141533.14543932,0
+FSS.US,D,20051115,000000,14.3161,14.3857,14.0479,14.1751,200316.03087016,0
+FSS.US,D,20051116,000000,14.1304,14.2089,13.8811,14.1046,145226.70631488,0
+FSS.US,D,20051117,000000,14.1393,14.3708,14.0569,14.2794,174226.54500179,0
+FSS.US,D,20051118,000000,14.2794,14.4204,14.1582,14.2874,185873.99644094,0
+FSS.US,D,20051121,000000,14.3787,14.4493,14.2089,14.3947,213867.14096716,0
+FSS.US,D,20051122,000000,14.3062,14.3787,14.1493,14.2874,260447.88647631,0
+FSS.US,D,20051123,000000,14.2089,14.343,14.1582,14.3062,270300.40222697,0
+FSS.US,D,20051125,000000,14.3062,14.3608,14.0669,14.3341,67630.720409119,0
+FSS.US,D,20051128,000000,14.2874,14.3787,13.9646,13.9646,193707.08370524,0
+FSS.US,D,20051129,000000,13.9735,14.2446,13.9308,14.1205,191694.70207803,0
+FSS.US,D,20051130,000000,14.1582,14.6182,14.1493,14.5923,441841.08720804,0
+FSS.US,D,20051201,000000,14.637,14.7393,14.5317,14.6459,227975.95962919,0
+FSS.US,D,20051202,000000,14.6459,14.6459,14.028,14.1662,245331.36695944,0
+FSS.US,D,20051205,000000,14.1493,14.2089,13.7529,14.1493,264142.45404604,0
+FSS.US,D,20051206,000000,14.8506,14.8506,13.891,13.891,344202.82725716,0
+FSS.US,D,20051207,000000,13.891,14.1841,13.7898,14.0083,647982.8571861,0
+FSS.US,D,20051208,000000,14.0083,14.2446,13.9,13.9823,187664.9053528,0
+FSS.US,D,20051209,000000,13.9646,14.2367,13.9646,14.2019,149259.5231226,0
+FSS.US,D,20051212,000000,14.1751,14.2178,13.9456,13.9735,155751.69376486,0
+FSS.US,D,20051213,000000,13.9735,14.2616,13.9149,14.1136,171652.42803292,0
+FSS.US,D,20051214,000000,14.1136,14.2794,14.028,14.1205,163141.83559846,0
+FSS.US,D,20051215,000000,14.0182,14.0479,13.6795,13.7728,210506.79585879,0
+FSS.US,D,20051216,000000,13.7728,13.8085,13.6278,13.6705,617298.81916836,0
+FSS.US,D,20051219,000000,13.6188,13.6982,13.3864,13.4222,297398.59564434,0
+FSS.US,D,20051220,000000,13.3694,13.5195,13.2175,13.3784,328409.8092643,0
+FSS.US,D,20051221,000000,13.3267,13.5016,13.307,13.4222,300195.19202272,0
+FSS.US,D,20051222,000000,13.4222,13.5692,13.3963,13.5195,215991.26564622,0
+FSS.US,D,20051223,000000,13.5871,13.7271,13.5393,13.6982,148472.28828893,0
+FSS.US,D,20051227,000000,13.6982,13.7628,13.299,13.3357,208828.63669293,0
+FSS.US,D,20051228,000000,13.3616,13.6278,13.2632,13.596,204458.57734138,0
+FSS.US,D,20051229,000000,13.6705,13.6795,13.5295,13.6278,261455.58733117,0
+FSS.US,D,20051230,000000,13.5096,13.5493,13.3694,13.4053,228085.68929271,0
+FSS.US,D,20060103,000000,13.439,13.6118,13.1728,13.5016,391340.27463718,0
+FSS.US,D,20060104,000000,13.5016,13.7628,13.4837,13.6705,223385.43425646,0
+FSS.US,D,20060105,000000,13.6884,13.7628,13.6188,13.6795,147913.57302976,0
+FSS.US,D,20060106,000000,13.7728,13.7898,13.4837,13.6982,157319.11657305,0
+FSS.US,D,20060109,000000,13.7728,13.9913,13.7529,13.9079,142202.59705618,0
+FSS.US,D,20060110,000000,13.7986,13.9646,13.6884,13.9456,232565.47830776,0
+FSS.US,D,20060111,000000,13.9456,14.0846,13.7728,14.0846,273100.01868784,0
+FSS.US,D,20060112,000000,14.0083,14.0669,13.8811,13.9823,167618.60453104,0
+FSS.US,D,20060113,000000,13.9823,14.3062,13.9,14.2446,338826.07374493,0
+FSS.US,D,20060117,000000,14.1046,14.192,13.9735,14.1582,257759.00637312,0
+FSS.US,D,20060118,000000,14.1582,14.4105,14.1493,14.4027,251153.0792907,0
+FSS.US,D,20060119,000000,14.3608,14.9132,14.2019,14.8506,432323.80061291,0
+FSS.US,D,20060120,000000,14.942,14.942,14.6182,14.7393,360548.52034423,0
+FSS.US,D,20060123,000000,14.7652,14.9221,14.7026,14.8854,293033.56976359,0
+FSS.US,D,20060124,000000,14.942,15.3959,14.8943,15.1843,331327.20894198,0
+FSS.US,D,20060125,000000,15.1933,15.1933,14.8506,15.085,183187.12972607,0
+FSS.US,D,20060126,000000,15.1764,15.2698,15.0036,15.2618,162585.13372761,0
+FSS.US,D,20060127,000000,15.2618,15.5251,15.243,15.5151,150602.45313295,0
+FSS.US,D,20060130,000000,15.4953,15.682,15.4615,15.5678,150490.71008112,0
+FSS.US,D,20060131,000000,15.4715,15.835,15.3512,15.835,209944.05382297,0
+FSS.US,D,20060201,000000,15.7188,16.139,15.6433,16.1051,321584.42285485,0
+FSS.US,D,20060202,000000,16.0684,16.1618,15.534,15.5778,410152.36841793,0
+FSS.US,D,20060203,000000,15.4416,15.9482,15.4416,15.7734,151832.63339731,0
+FSS.US,D,20060206,000000,15.7089,15.8082,15.4953,15.7376,172549.39253009,0
+FSS.US,D,20060207,000000,15.7476,15.7893,15.2171,15.3055,254625.1674509,0
+FSS.US,D,20060208,000000,15.2698,15.4238,15.1307,15.3314,239954.6134472,0
+FSS.US,D,20060209,000000,15.4138,15.5598,15.3314,15.3602,149367.23939778,0
+FSS.US,D,20060210,000000,15.2896,15.4953,15.1307,15.4863,133244.02572022,0
+FSS.US,D,20060213,000000,15.3959,15.4238,15.1585,15.3959,176695.96577796,0
+FSS.US,D,20060214,000000,15.4058,16.0407,15.2798,15.7286,202778.4047872,0
+FSS.US,D,20060215,000000,15.7286,16.0217,15.6433,15.9939,276903.30922691,0
+FSS.US,D,20060216,000000,15.9939,15.9939,15.6622,15.8956,170530.9707379,0
+FSS.US,D,20060217,000000,15.8956,15.8956,15.4784,15.6096,295271.4508828,0
+FSS.US,D,20060221,000000,15.7188,16.4837,15.6523,16.4489,1146030.6994678,0
+FSS.US,D,20060222,000000,16.4995,16.8502,16.1976,16.6585,573297.22409888,0
+FSS.US,D,20060223,000000,16.5661,16.5661,16.2354,16.2542,625028.21693411,0
+FSS.US,D,20060224,000000,16.1201,16.877,15.9581,16.8234,938324.52676401,0
+FSS.US,D,20060227,000000,16.8681,16.9415,16.4658,16.5194,400523.33877096,0
+FSS.US,D,20060228,000000,16.4747,16.4747,15.984,15.9939,328858.79485997,0
+FSS.US,D,20060301,000000,16.0407,16.729,16.0407,16.6774,288888.00320989,0
+FSS.US,D,20060302,000000,16.576,16.585,16.0784,16.3198,277913.02347008,0
+FSS.US,D,20060303,000000,16.2354,16.2442,15.9234,15.9403,253166.46761207,0
+FSS.US,D,20060306,000000,15.7376,15.9939,15.672,15.8439,428850.70575853,0
+FSS.US,D,20060307,000000,15.6343,15.9482,15.6343,15.8539,355399.27971232,0
+FSS.US,D,20060308,000000,15.8539,16.0217,15.672,15.9234,203786.10564204,0
+FSS.US,D,20060309,000000,15.9482,15.9761,15.534,15.5778,182627.40777272,0
+FSS.US,D,20060310,000000,15.6006,15.8608,15.534,15.835,171425.92184676,0
+FSS.US,D,20060313,000000,15.8956,16.0217,15.6096,15.6343,181168.70793389,0
+FSS.US,D,20060314,000000,15.6433,15.9314,15.4058,15.9314,260225.40706681,0
+FSS.US,D,20060315,000000,15.8777,16.3366,15.8082,16.282,251378.5787827,0
+FSS.US,D,20060316,000000,16.3803,16.3803,15.9939,16.1618,496593.16921949,0
+FSS.US,D,20060317,000000,16.1697,16.4399,16.0038,16.3545,795001.479107,0
+FSS.US,D,20060320,000000,16.2919,16.3892,16.0407,16.2354,194493.31184474,0
+FSS.US,D,20060321,000000,16.1877,16.1877,15.7188,15.7376,267388.0360201,0
+FSS.US,D,20060322,000000,15.7645,16.3366,15.7566,16.2731,208938.36635644,0
+FSS.US,D,20060323,000000,16.1777,16.3446,16.0784,16.3446,124401.22421275,0
+FSS.US,D,20060324,000000,16.3803,16.4658,16.2164,16.3446,123055.27411991,0
+FSS.US,D,20060327,000000,16.4569,16.6307,16.4339,16.576,155416.46460935,0
+FSS.US,D,20060328,000000,16.4916,16.7023,16.3715,16.4142,171988.66388258,0
+FSS.US,D,20060329,000000,16.4837,16.887,16.424,16.7996,248354.46952399,0
+FSS.US,D,20060330,000000,16.9605,17.0211,16.6933,16.7807,426948.05379484,0
+FSS.US,D,20060331,000000,16.9415,16.9415,16.3645,16.5194,240290.84929688,0
+FSS.US,D,20060403,000000,16.4837,16.719,16.3009,16.3645,163590.82119413,0
+FSS.US,D,20060404,000000,16.3287,16.9336,16.3009,16.7807,239620.39098587,0
+FSS.US,D,20060405,000000,16.8184,16.8502,16.5482,16.719,262575.03123785,0
+FSS.US,D,20060406,000000,16.745,16.7617,16.3803,16.5095,146574.66979604,0
+FSS.US,D,20060407,000000,16.6933,16.7906,16.3287,16.4142,183296.85938958,0
+FSS.US,D,20060410,000000,16.3109,16.6486,16.282,16.4569,196283.21406245,0
+FSS.US,D,20060411,000000,16.576,16.6127,16.2075,16.2354,154183.26426252,0
+FSS.US,D,20060412,000000,16.2254,16.8323,16.2254,16.8323,223830.39307549,0
+FSS.US,D,20060413,000000,16.729,16.729,16.4747,16.5194,176578.18256116,0
+FSS.US,D,20060417,000000,16.6127,16.6217,16.3645,16.5194,123173.0573367,0
+FSS.US,D,20060418,000000,16.6127,17.2118,16.5582,17.2118,270748.38112847,0
+FSS.US,D,20060419,000000,17.2406,17.3479,17.0945,17.2813,186324.99542493,0
+FSS.US,D,20060420,000000,17.3071,17.3756,17.0648,17.2118,143100.56824751,0
+FSS.US,D,20060421,000000,17.4879,17.6369,17.1045,17.2306,224279.37867115,0
+FSS.US,D,20060424,000000,17.1045,17.2218,16.9336,16.9882,155866.45689919,0
+FSS.US,D,20060425,000000,16.9882,17.1045,16.8502,17.0141,197966.40669912,0
+FSS.US,D,20060426,000000,17.1551,17.1919,16.877,16.9695,384289.38873572,0
+FSS.US,D,20060427,000000,16.7906,17.2992,16.7617,16.9793,319008.29249765,0
+FSS.US,D,20060428,000000,16.887,17.0846,16.576,16.729,410152.36841793,0
+FSS.US,D,20060501,000000,16.8184,16.9605,16.424,16.4658,293033.56976359,0
+FSS.US,D,20060502,000000,16.4658,17.0846,16.4339,17.0846,225399.829272,0
+FSS.US,D,20060503,000000,17.0846,17.1045,16.3198,16.5194,300531.42787239,0
+FSS.US,D,20060504,000000,16.4837,16.8184,16.4142,16.4658,220698.56754159,0
+FSS.US,D,20060505,000000,16.6127,16.9168,16.6127,16.6127,272089.2977505,0
+FSS.US,D,20060508,000000,16.5194,16.745,16.5095,16.5661,218792.89549542,0
+FSS.US,D,20060509,000000,16.4489,16.5194,16.282,16.3715,162023.39838595,0
+FSS.US,D,20060510,000000,16.3446,16.3715,16.1201,16.3009,171094.71946789,0
+FSS.US,D,20060511,000000,16.2642,16.3287,15.8082,15.8082,242976.70931759,0
+FSS.US,D,20060512,000000,15.7645,15.7645,15.1227,15.1307,314975.47568994,0
+FSS.US,D,20060515,000000,14.9767,15.2798,14.9032,15.1227,282729.0483348,0
+FSS.US,D,20060516,000000,15.1128,15.3225,14.9618,14.9847,157548.64284169,0
+FSS.US,D,20060517,000000,14.9132,15.1764,14.7722,14.8049,297734.83149401,0
+FSS.US,D,20060518,000000,14.8049,14.8049,14.5129,14.5585,228310.18209055,0
+FSS.US,D,20060519,000000,14.5585,14.5923,14.0479,14.2964,396154.28611358,0
+FSS.US,D,20060522,000000,14.2089,14.4105,13.9,14.192,391786.24015036,0
+FSS.US,D,20060523,000000,14.2268,14.6559,13.9228,13.9376,407687.98111257,0
+FSS.US,D,20060524,000000,13.8721,14.1046,13.6188,13.9308,431872.80162892,0
+FSS.US,D,20060525,000000,13.9228,14.1751,13.9228,14.0846,232233.26923475,0
+FSS.US,D,20060526,000000,14.1751,14.2794,13.9646,14.1841,221814.99136579,0
+FSS.US,D,20060530,000000,14.0003,14.0083,13.4837,13.5295,279815.67543378,0
+FSS.US,D,20060531,000000,13.5195,13.7182,13.448,13.6456,367042.70437483,0
+FSS.US,D,20060601,000000,13.6456,13.9149,13.4837,13.9149,252609.76574122,0
+FSS.US,D,20060602,000000,14.0003,14.192,13.8622,14.1493,357748.90388338,0
+FSS.US,D,20060605,000000,13.9735,14.2019,13.3616,13.448,416983.79499236,0
+FSS.US,D,20060606,000000,13.448,13.7986,13.3437,13.5692,671383.46295126,0
+FSS.US,D,20060607,000000,13.6118,13.8433,13.439,13.4837,322366.6242177,0
+FSS.US,D,20060608,000000,13.4748,13.7529,13.3963,13.6795,641600.41620734,0
+FSS.US,D,20060609,000000,13.7082,13.7529,13.307,13.3267,428964.4621987,0
+FSS.US,D,20060612,000000,13.3963,13.4222,12.9702,12.9782,568366.43609985,0
+FSS.US,D,20060613,000000,12.8152,13.2543,12.7337,13.1002,424261.18707996,0
+FSS.US,D,20060614,000000,13.0476,13.1649,12.9235,13.0735,284743.44335034,0
+FSS.US,D,20060615,000000,13.1649,13.4837,13.0904,13.4668,348681.60957806,0
+FSS.US,D,20060616,000000,13.4668,13.5771,13.3267,13.439,822768.11744707,0
+FSS.US,D,20060619,000000,13.458,13.5692,13.1728,13.3864,288777.26685222,0
+FSS.US,D,20060620,000000,13.3357,13.4917,13.2265,13.291,359654.57592955,0
+FSS.US,D,20060621,000000,13.2632,13.6884,13.2632,13.596,188783.34256533,0
+FSS.US,D,20060622,000000,13.5096,13.5096,13.307,13.431,317437.84960698,0
+FSS.US,D,20060623,000000,13.3527,13.5393,13.145,13.3267,236150.31621397,0
+FSS.US,D,20060626,000000,13.448,13.7728,13.3437,13.7529,330878.22334631,0
+FSS.US,D,20060627,000000,13.7271,13.8265,13.3168,13.4053,383391.41754439,0
+FSS.US,D,20060628,000000,13.431,13.5016,13.0298,13.299,287318.56701337,0
+FSS.US,D,20060629,000000,13.3437,13.5493,13.1172,13.4668,434673.42478395,0
+FSS.US,D,20060630,000000,13.5195,13.6615,13.3437,13.5195,272428.55368266,0
+FSS.US,D,20060703,000000,13.5592,13.596,13.4222,13.596,72669.224683357,0
+FSS.US,D,20060705,000000,13.5692,13.5692,13.0735,13.136,317103.62714563,0
+FSS.US,D,20060706,000000,13.1549,13.448,13.136,13.1827,234129.88103347,0
+FSS.US,D,20060707,000000,13.2175,13.3168,12.9503,13.0139,169076.29767572,0
+FSS.US,D,20060710,000000,13.0476,13.2007,12.8411,12.988,151832.63339731,0
+FSS.US,D,20060711,000000,12.9324,12.9414,12.5937,12.8231,234578.86662914,0
+FSS.US,D,20060712,000000,12.7694,12.7784,12.397,12.6464,373423.13196526,0
+FSS.US,D,20060713,000000,12.6294,12.6294,12.11,12.1278,277575.78092626,0
+FSS.US,D,20060714,000000,12.2788,12.2788,11.8795,11.958,315984.18323894,0
+FSS.US,D,20060717,000000,11.8973,12.0632,11.6292,11.656,239392.87810556,0
+FSS.US,D,20060718,000000,11.6907,11.8715,11.3699,11.6093,300195.19202272,0
+FSS.US,D,20060719,000000,11.638,12.2351,11.638,12.101,255742.59796926,0
+FSS.US,D,20060720,000000,12.1468,12.2003,11.638,11.638,190350.76537352,0
+FSS.US,D,20060721,000000,11.647,11.647,11.3322,11.5567,225735.05842751,0
+FSS.US,D,20060724,000000,11.647,11.8616,11.6093,11.796,179268.06935851,0
+FSS.US,D,20060725,000000,11.7593,11.9668,11.6093,11.7493,227412.21089921,0
+FSS.US,D,20060726,000000,11.6997,12.0115,11.5655,11.9242,320125.72301601,0
+FSS.US,D,20060727,000000,12.0115,12.2351,11.8795,11.9421,234578.86662914,0
+FSS.US,D,20060728,000000,11.9421,13.5592,11.9421,13.4133,778204.78703594,0
+FSS.US,D,20060731,000000,13.4222,13.4222,13.0576,13.3357,440720.63660721,0
+FSS.US,D,20060801,000000,13.2632,13.3527,12.9235,13.145,297398.59564434,0
+FSS.US,D,20060802,000000,13.3437,13.5771,13.2543,13.3784,356182.48776933,0
+FSS.US,D,20060803,000000,13.2175,13.7082,13.1728,13.6456,256525.80602628,0
+FSS.US,D,20060804,000000,13.8265,13.9149,13.307,13.4837,303553.52374278,0
+FSS.US,D,20060807,000000,13.2632,13.3963,12.9702,13.1002,440159.90795969,0
+FSS.US,D,20060808,000000,13.1907,13.4053,12.8797,12.9702,194493.31184474,0
+FSS.US,D,20060809,000000,13.1549,13.2175,12.7784,12.7784,187775.64171049,0
+FSS.US,D,20060810,000000,12.7337,13.3527,12.7337,13.1728,311620.16405236,0
+FSS.US,D,20060811,000000,13.1262,13.145,12.8897,12.9782,214090.62707084,0
+FSS.US,D,20060814,000000,13.1649,13.3963,13.0219,13.0219,149484.01592043,0
+FSS.US,D,20060815,000000,13.3437,13.5393,13.2175,13.5195,145448.17903024,0
+FSS.US,D,20060816,000000,13.6118,13.8622,13.439,13.8265,131567.87994267,0
+FSS.US,D,20060817,000000,13.7529,14.2019,13.7451,14.028,145562.94216455,0
+FSS.US,D,20060818,000000,14.0846,14.0846,13.7451,13.9228,102567.03456161,0
+FSS.US,D,20060821,000000,13.8265,13.9,13.6615,13.7451,120481.15715103,0
+FSS.US,D,20060822,000000,13.6795,13.8344,13.6188,13.6884,112308.81395457,0
+FSS.US,D,20060823,000000,13.7371,13.8085,13.2175,13.307,110515.89165439,0
+FSS.US,D,20060824,000000,13.3963,13.5871,13.2443,13.3616,119809.69214585,0
+FSS.US,D,20060825,000000,13.291,13.5393,13.2632,13.439,151160.16169797,0
+FSS.US,D,20060828,000000,13.3963,13.7371,13.3527,13.6982,120257.67104736,0
+FSS.US,D,20060829,000000,13.8433,13.9079,13.4748,13.9079,220698.56754159,0
+FSS.US,D,20060830,000000,13.9735,14.0669,13.8811,13.9646,191360.47961668,0
+FSS.US,D,20060831,000000,14.0083,14.1493,13.891,13.9376,240404.60573704,0
+FSS.US,D,20060901,000000,14.038,14.0479,13.8265,13.9079,108384.72011622,0
+FSS.US,D,20060905,000000,14.0569,14.3947,13.9456,14.1304,245775.3190843,0
+FSS.US,D,20060906,000000,14.0669,14.0946,13.8433,13.9646,179605.31190234,0
+FSS.US,D,20060907,000000,13.8085,13.8622,13.5692,13.6795,173331.59389294,0
+FSS.US,D,20060908,000000,13.3963,13.7728,13.3963,13.6795,133359.7955487,0
+FSS.US,D,20060911,000000,13.596,13.8265,13.3963,13.7271,148472.28828893,0
+FSS.US,D,20060912,000000,13.7986,14.5227,13.7628,14.4204,265036.39846072,0
+FSS.US,D,20060913,000000,14.3787,14.3947,14.1751,14.2446,143321.03426869,0
+FSS.US,D,20060914,000000,14.2367,14.2446,14.0003,14.192,124289.48116091,0
+FSS.US,D,20060915,000000,14.2964,14.3947,14.0669,14.0758,351145.99688342,0
+FSS.US,D,20060918,000000,13.9,14.1205,13.9,14.0182,131003.12451853,0
+FSS.US,D,20060919,000000,14.028,14.0479,13.7082,13.9546,149594.7522781,0
+FSS.US,D,20060920,000000,14.1493,14.4105,13.9456,14.343,174341.30813611,0
+FSS.US,D,20060921,000000,14.7722,14.7722,13.9376,14.0083,205805.53412839,0
+FSS.US,D,20060922,000000,13.9646,14.0182,13.7529,13.8433,159895.24693026,0
+FSS.US,D,20060925,000000,13.8433,14.2019,13.7529,14.1493,109057.19181556,0
+FSS.US,D,20060926,000000,14.1046,14.3161,13.9735,14.038,219578.11694074,0
+FSS.US,D,20060927,000000,13.9735,14.1751,13.8811,14.0669,180161.00707904,0
+FSS.US,D,20060928,000000,14.0669,14.2446,13.596,14.0846,253393.98049239,0
+FSS.US,D,20060929,000000,14.038,14.1582,13.6188,13.6188,278923.74440741,0
+FSS.US,D,20061002,000000,13.6368,13.9,13.4053,13.6795,161573.40609611,0
+FSS.US,D,20061003,000000,13.6118,13.8433,13.3963,13.596,132575.58079753,0
+FSS.US,D,20061004,000000,13.5096,13.9646,13.5016,13.9456,119582.17926554,0
+FSS.US,D,20061005,000000,13.9149,14.1582,13.8265,14.1304,152057.12619514,0
+FSS.US,D,20061006,000000,14.1205,14.1205,13.7898,13.8265,141533.14543932,0
+FSS.US,D,20061009,000000,13.7628,14.1136,13.6705,14.1046,92376.269572968,0
+FSS.US,D,20061010,000000,14.1493,14.192,13.9308,14.0846,101669.06337026,0
+FSS.US,D,20061011,000000,14.0569,14.0569,13.6456,13.7451,295271.4508828,0
+FSS.US,D,20061012,000000,13.8433,13.9546,13.7529,13.8433,294262.7433338,0
+FSS.US,D,20061013,000000,13.891,14.0569,13.7828,13.8622,237937.1983492,0
+FSS.US,D,20061016,000000,13.9376,14.1136,13.8344,14.1046,216550.98759955,0
+FSS.US,D,20061017,000000,13.9913,14.2089,13.8523,14.1582,162919.35618895,0
+FSS.US,D,20061018,000000,14.2874,14.3787,13.8622,13.9228,227190.73818386,0
+FSS.US,D,20061019,000000,13.8622,14.2268,13.8433,14.2178,260671.37257999,0
+FSS.US,D,20061020,000000,14.2268,14.2268,13.7898,14.0569,338153.60204559,0
+FSS.US,D,20061023,000000,13.9308,14.1205,13.7451,13.8433,344202.82725716,0
+FSS.US,D,20061024,000000,13.7529,13.8721,13.6615,13.8433,515964.98495359,0
+FSS.US,D,20061025,000000,13.7986,13.9823,13.7628,13.8344,219351.61075459,0
+FSS.US,D,20061026,000000,13.9735,13.9735,13.6705,13.9,296167.40868582,0
+FSS.US,D,20061027,000000,13.7182,13.7628,13.1728,13.1907,405784.32245471,0
+FSS.US,D,20061030,000000,13.2007,13.9735,13.1907,13.9456,406012.84202918,0
+FSS.US,D,20061031,000000,13.9079,13.9079,13.4837,13.6278,300309.95515704,0
+FSS.US,D,20061101,000000,13.7082,13.7828,13.2265,13.2443,317550.59935297,0
+FSS.US,D,20061102,000000,13.1549,13.3616,13.0805,13.2632,200203.28112416,0
+FSS.US,D,20061103,000000,13.3527,13.3864,13.1072,13.2175,198862.36450213,0
+FSS.US,D,20061106,000000,13.291,13.3694,13.0904,13.3357,194943.30413457,0
+FSS.US,D,20061107,000000,13.3357,13.6188,13.291,13.3784,157209.38690954,0
+FSS.US,D,20061108,000000,13.291,13.5771,13.291,13.4837,126190.11973628,0
+FSS.US,D,20061109,000000,13.5295,13.6368,13.3694,13.448,148472.28828893,0
+FSS.US,D,20061110,000000,13.439,13.7371,13.3527,13.6615,183855.57464876,0
+FSS.US,D,20061113,000000,13.6188,13.8721,13.6188,13.7986,198750.62145029,0
+FSS.US,D,20061114,000000,13.8433,14.4304,13.7529,14.4304,308148.07589215,0
+FSS.US,D,20061115,000000,14.4582,14.7026,14.3708,14.5039,246001.82527046,0
+FSS.US,D,20061116,000000,14.6002,14.6837,14.4404,14.6082,144891.47715937,0
+FSS.US,D,20061117,000000,14.6082,14.637,14.3708,14.5923,140637.1876363,0
+FSS.US,D,20061120,000000,14.5923,14.7482,14.4404,14.5675,243429.7216899,0
+FSS.US,D,20061121,000000,14.5754,14.7652,14.5129,14.7393,94279.928230827,0
+FSS.US,D,20061122,000000,14.7562,14.8854,14.6182,14.7115,155866.45689919,0
+FSS.US,D,20061124,000000,14.5754,14.7393,14.5317,14.6182,27319.666132725,0
+FSS.US,D,20061127,000000,14.5317,14.5317,14.1136,14.192,200203.28112416,0
+FSS.US,D,20061128,000000,14.1841,14.5129,14.0758,14.4851,217559.69514856,0
+FSS.US,D,20061129,000000,14.6082,14.6649,14.0758,14.3787,227304.49462402,0
+FSS.US,D,20061130,000000,14.3251,14.5129,14.0946,14.4851,200653.27341399,0
+FSS.US,D,20061201,000000,14.4671,14.5227,14.0669,14.3708,201995.19673018,0
+FSS.US,D,20061204,000000,14.4304,14.8506,14.4304,14.8327,201662.98765715,0
+FSS.US,D,20061205,000000,14.8417,14.9221,14.5923,14.6837,125293.15523911,0
+FSS.US,D,20061206,000000,14.6002,14.6002,14.2268,14.3787,184304.56024443,0
+FSS.US,D,20061207,000000,14.3708,14.5506,14.2874,14.3161,155194.991894,0
+FSS.US,D,20061208,000000,14.2616,14.4582,14.2178,14.3161,103126.75651495,0
+FSS.US,D,20061211,000000,14.192,14.4105,14.1393,14.352,206924.97803507,0
+FSS.US,D,20061212,000000,14.2616,14.3341,13.9228,14.1136,88796.465137565,0
+FSS.US,D,20061213,000000,14.192,14.2268,13.9823,14.1046,84313.656040025,0
+FSS.US,D,20061214,000000,14.1205,14.2874,14.0569,14.2367,111522.58581508,0
+FSS.US,D,20061215,000000,14.2446,14.2964,14.1136,14.2536,319679.75750283,0
+FSS.US,D,20061218,000000,14.2874,14.3341,14.0003,14.0479,162693.85669697,0
+FSS.US,D,20061219,000000,13.9456,14.1393,13.8811,14.1205,197293.93499977,0
+FSS.US,D,20061220,000000,14.1136,14.3341,14.0182,14.1046,148361.55193126,0
+FSS.US,D,20061221,000000,14.1046,14.352,13.9376,14.0479,128095.79178247,0
+FSS.US,D,20061222,000000,14.0669,14.0669,13.7898,13.9308,171988.66388258,0
+FSS.US,D,20061226,000000,14.2446,14.2874,14.0846,14.2714,145900.18470839,0
+FSS.US,D,20061227,000000,14.2794,14.5129,14.2019,14.5129,163141.83559846,0
+FSS.US,D,20061228,000000,14.4582,14.5506,14.3787,14.5129,154521.51350051,0
+FSS.US,D,20061229,000000,14.5227,14.5417,14.2874,14.3251,218902.62515892,0
+FSS.US,D,20070103,000000,14.5129,14.6837,14.2536,14.3947,288324.25447991,0
+FSS.US,D,20070104,000000,14.4204,14.494,14.2446,14.4851,231444.02101276,0
+FSS.US,D,20070105,000000,14.0569,14.4851,13.6795,14.2446,211737.98281732,0
+FSS.US,D,20070108,000000,14.1751,14.4204,14.1136,14.3062,204572.33378154,0
+FSS.US,D,20070109,000000,14.2964,14.4204,14.1046,14.3787,133920.52419621,0
+FSS.US,D,20070110,000000,14.2964,14.4851,14.2964,14.4771,127760.56262696,0
+FSS.US,D,20070111,000000,14.5417,14.932,14.5227,14.8854,166724.66011634,0
+FSS.US,D,20070112,000000,14.952,14.9618,14.789,14.8764,126640.11202612,0
+FSS.US,D,20070116,000000,15.0483,15.075,14.8764,14.942,161240.19032893,0
+FSS.US,D,20070117,000000,14.8675,14.9618,14.7393,14.7652,120929.13605253,0
+FSS.US,D,20070118,000000,14.7393,14.7722,14.3947,14.4404,169634.00624074,0
+FSS.US,D,20070119,000000,14.4027,14.6837,14.2964,14.6559,338826.07374493,0
+FSS.US,D,20070122,000000,14.5923,14.5923,14.2714,14.3161,239954.6134472,0
+FSS.US,D,20070123,000000,14.2964,14.6936,14.2964,14.4105,348792.34593573,0
+FSS.US,D,20070124,000000,14.3857,14.7115,14.3857,14.6738,166391.44434916,0
+FSS.US,D,20070125,000000,14.6837,14.7026,14.2536,14.3341,235809.04689351,0
+FSS.US,D,20070126,000000,14.3787,14.5417,14.2446,14.5227,115554.39592862,0
+FSS.US,D,20070129,000000,14.5317,14.7215,14.4771,14.5754,72445.738579685,0
+FSS.US,D,20070130,000000,14.6271,14.7393,14.5754,14.6936,74909.119190887,0
+FSS.US,D,20070131,000000,14.6271,14.789,14.4582,14.6649,164375.0359453,0
+FSS.US,D,20070201,000000,14.7305,14.8506,14.5754,14.7026,154407.75706034,0
+FSS.US,D,20070202,000000,14.78,14.8049,14.637,14.7562,98198.988598382,0
+FSS.US,D,20070205,000000,14.7482,14.7482,14.4105,14.4582,183070.35320343,0
+FSS.US,D,20070206,000000,14.5129,14.7305,14.494,14.6837,102004.29252578,0
+FSS.US,D,20070207,000000,14.7026,14.8139,14.5585,14.7949,119136.21375236,0
+FSS.US,D,20070208,000000,14.8049,14.8764,14.7482,14.8049,111858.82166475,0
+FSS.US,D,20070209,000000,14.78,14.8595,14.4493,14.5039,170422.24776856,0
+FSS.US,D,20070212,000000,14.5754,14.7305,14.3062,14.4105,123890.83027328,0
+FSS.US,D,20070213,000000,14.4671,14.7562,14.4671,14.7562,101353.96809798,0
+FSS.US,D,20070214,000000,14.7482,14.9618,14.7482,14.8228,112951.08482909,0
+FSS.US,D,20070215,000000,14.8049,14.8139,14.6002,14.7115,110967.89733254,0
+FSS.US,D,20070216,000000,14.7115,14.8506,14.5039,14.8417,162469.36389913,0
+FSS.US,D,20070220,000000,14.8049,14.9132,14.5227,14.8943,121491.87808836,0
+FSS.US,D,20070221,000000,14.7652,15.0393,14.7652,15.0393,158885.53268708,0
+FSS.US,D,20070222,000000,15.094,15.1843,14.7393,15.0036,203563.62623254,0
+FSS.US,D,20070223,000000,14.9618,14.9618,14.2964,14.6936,346439.7016822,0
+FSS.US,D,20070226,000000,14.7393,14.7652,14.2794,14.3787,385853.79146142,0
+FSS.US,D,20070227,000000,14.2367,14.2874,13.4053,13.4748,551124.78520975,0
+FSS.US,D,20070228,000000,13.5096,13.7828,13.3963,13.431,554037.15141661,0
+FSS.US,D,20070301,000000,13.439,13.6705,13.1649,13.6188,414519.40768699,0
+FSS.US,D,20070302,000000,13.5195,13.5393,13.145,13.1549,456620.36418109,0
+FSS.US,D,20070305,000000,13.0576,13.3527,12.7626,12.7964,364579.32376363,0
+FSS.US,D,20070306,000000,12.8152,13.1907,12.7784,13.0476,327629.62128977,0
+FSS.US,D,20070307,000000,13.0645,13.3267,12.9959,13.0735,308034.319452,0
+FSS.US,D,20070308,000000,13.2265,13.299,12.9959,13.0298,217785.19464056,0
+FSS.US,D,20070309,000000,13.1728,13.3694,13.0388,13.2732,204686.0902217,0
+FSS.US,D,20070312,000000,13.2732,13.4053,13.0219,13.3694,287097.09429802,0
+FSS.US,D,20070313,000000,13.307,13.6535,13.2265,13.3694,619317.24096053,0
+FSS.US,D,20070314,000000,13.3527,13.5771,13.2175,13.3963,399404.90155844,0
+FSS.US,D,20070315,000000,13.3963,13.9913,13.3963,13.8433,402087.74149667,0
+FSS.US,D,20070316,000000,13.8433,13.8433,13.4668,13.7271,696239.7484728,0
+FSS.US,D,20070319,000000,13.7986,14.0846,13.7728,13.9079,261117.33809318,0
+FSS.US,D,20070320,000000,13.8622,14.1136,13.8175,14.0569,184641.80278826,0
+FSS.US,D,20070321,000000,14.028,14.343,13.9308,14.2714,344202.82725716,0
+FSS.US,D,20070322,000000,14.3341,14.5129,14.2178,14.3251,324383.03262156,0
+FSS.US,D,20070323,000000,14.352,14.4493,14.2616,14.2964,197405.6780516,0
+FSS.US,D,20070326,000000,14.3947,14.4204,14.0758,14.1304,281721.34747995,0
+FSS.US,D,20070327,000000,14.0846,14.1136,13.8265,13.8622,238836.17623469,0
+FSS.US,D,20070328,000000,13.8433,13.8622,13.6368,13.7628,562878.94622992,0
+FSS.US,D,20070329,000000,13.9,13.9149,13.6795,13.8622,204458.57734138,0
+FSS.US,D,20070330,000000,13.8433,14.0182,13.7728,13.8622,201101.2523155,0
+FSS.US,D,20070402,000000,13.9913,13.9913,13.7451,13.9456,177139.91790282,0
+FSS.US,D,20070403,000000,14.038,14.2616,13.9913,14.0083,265824.63998855,0
+FSS.US,D,20070404,000000,14.0182,14.2616,13.9376,14.0946,263246.49624302,0
+FSS.US,D,20070405,000000,14.0946,14.2874,14.038,14.2019,174454.0578821,0
+FSS.US,D,20070409,000000,14.2019,14.2367,14.028,14.1393,176800.66197067,0
+FSS.US,D,20070410,000000,14.1205,14.2794,14.1205,14.2616,148472.28828893,0
+FSS.US,D,20070411,000000,14.2536,14.2536,13.9735,14.0946,589194.93828446,0
+FSS.US,D,20070412,000000,14.038,14.2616,13.8721,14.2616,199982.81510297,0
+FSS.US,D,20070413,000000,14.2536,14.4404,14.1493,14.3787,163141.83559846,0
+FSS.US,D,20070416,000000,14.4671,14.7482,14.4671,14.7215,182847.87379392,0
+FSS.US,D,20070417,000000,14.7215,14.789,14.6082,14.7115,190912.50071518,0
+FSS.US,D,20070418,000000,14.6082,14.6837,14.5317,14.5675,140411.68814432,0
+FSS.US,D,20070419,000000,14.4771,14.6559,14.3251,14.5417,203003.90427919,0
+FSS.US,D,20070420,000000,14.78,14.932,14.7115,14.932,243983.40347829,0
+FSS.US,D,20070423,000000,14.9132,14.9847,14.7482,14.7482,237494.25291849,0
+FSS.US,D,20070424,000000,14.7115,14.7215,14.4771,14.5317,297843.55446337,0
+FSS.US,D,20070425,000000,14.6271,14.8506,14.3947,14.637,263246.49624302,0
+FSS.US,D,20070426,000000,14.4671,14.7393,14.3251,14.4105,309603.7556485,0
+FSS.US,D,20070427,000000,14.3857,14.789,14.3857,14.5417,341739.44664597,0
+FSS.US,D,20070430,000000,14.5824,14.5824,14.0758,14.1046,302165.29249519,0
+FSS.US,D,20070501,000000,14.192,14.2874,14.038,14.2536,220023.07575977,0
+FSS.US,D,20070502,000000,14.2714,14.6082,14.2536,14.5506,213752.37783284,0
+FSS.US,D,20070503,000000,14.7305,14.9132,14.3251,14.7562,252609.76574122,0
+FSS.US,D,20070504,000000,14.7393,14.7393,14.3161,14.4671,266939.05042443,0
+FSS.US,D,20070507,000000,14.4771,14.5675,14.3857,14.4771,107494.80247817,0
+FSS.US,D,20070508,000000,14.3708,14.4771,14.2367,14.4493,186430.6983118,0
+FSS.US,D,20070509,000000,14.3708,14.6459,14.343,14.637,139291.23754346,0
+FSS.US,D,20070510,000000,14.5227,14.5227,14.0669,14.1205,270748.38112847,0
+FSS.US,D,20070511,000000,14.2019,14.343,14.1582,14.3251,95286.622391514,0
+FSS.US,D,20070514,000000,14.3251,14.3787,14.0003,14.0479,221033.7966971,0
+FSS.US,D,20070515,000000,14.0758,14.3161,13.9308,13.9456,345206.50133537,0
+FSS.US,D,20070516,000000,13.9646,14.0846,13.6982,13.9,181844.19971571,0
+FSS.US,D,20070517,000000,13.8433,13.9149,13.6188,13.7451,183968.32439476,0
+FSS.US,D,20070518,000000,13.7628,13.8811,13.5771,13.8721,221366.00577012,0
+FSS.US,D,20070521,000000,13.891,14.1393,13.8344,14.0846,221480.76890444,0
+FSS.US,D,20070522,000000,14.038,14.0669,13.8085,14.0182,203344.16690551,0
+FSS.US,D,20070523,000000,14.0479,14.0946,13.7271,13.8175,396377.77221725,0
+FSS.US,D,20070524,000000,13.8265,13.9079,13.5692,13.5871,191579.93894372,0
+FSS.US,D,20070525,000000,13.6535,13.8433,13.596,13.7182,168628.31877422,0
+FSS.US,D,20070529,000000,13.9735,14.2268,13.7271,14.2089,701610.46182005,0
+FSS.US,D,20070530,000000,14.1136,14.4404,13.9913,14.4105,402202.50463098,0
+FSS.US,D,20070531,000000,14.4105,14.637,14.4027,14.5923,404581.32293269,0
+FSS.US,D,20070601,000000,14.5129,14.6459,14.4493,14.6182,538581.37596758,0
+FSS.US,D,20070604,000000,14.5039,14.952,14.4851,14.8764,343750.82157901,0
+FSS.US,D,20070605,000000,14.6649,14.8228,14.6002,14.7393,407799.7241644,0
+FSS.US,D,20070606,000000,14.6459,14.6649,14.5227,14.6559,233487.61015896,0
+FSS.US,D,20070607,000000,14.5754,14.5754,14.343,14.3947,291350.37712692,0
+FSS.US,D,20070608,000000,14.4027,14.7305,14.2964,14.6649,228085.68929271,0
+FSS.US,D,20070611,000000,14.6002,14.7393,14.343,14.6459,251713.8079382,0
+FSS.US,D,20070612,000000,14.5585,14.5675,14.3251,14.3608,290790.65517359,0
+FSS.US,D,20070613,000000,14.1136,14.3062,13.6795,13.9646,576768.30556493,0
+FSS.US,D,20070614,000000,14.028,14.1136,13.8175,13.8622,389102.39351797,0
+FSS.US,D,20070615,000000,14.1582,14.3341,13.9,14.3161,512044.91789187,0
+FSS.US,D,20070618,000000,14.3161,14.3161,14.0569,14.1136,248464.1991875,0
+FSS.US,D,20070619,000000,14.0479,14.2536,13.891,14.2019,208489.38076078,0
+FSS.US,D,20070620,000000,14.1841,14.1841,13.8265,13.8265,204347.84098371,0
+FSS.US,D,20070621,000000,13.7628,14.0758,13.6535,14.0758,335800.95779206,0
+FSS.US,D,20070622,000000,14.0669,14.2446,13.9646,14.2446,680675.25005441,0
+FSS.US,D,20070625,000000,14.2446,14.4027,14.1046,14.192,512942.88908321,0
+FSS.US,D,20070626,000000,14.2446,14.4105,13.9823,14.0946,470281.20394161,0
+FSS.US,D,20070627,000000,14.0182,14.2446,13.9823,14.2268,360884.75619391,0
+FSS.US,D,20070628,000000,14.2794,14.4105,14.2089,14.2446,190912.50071518,0
+FSS.US,D,20070629,000000,14.2874,14.343,14.0669,14.1662,294823.4719813,0
+FSS.US,D,20070702,000000,14.2536,14.3062,14.192,14.2616,277020.08574955,0
+FSS.US,D,20070703,000000,14.2714,14.3857,14.2089,14.3857,105143.1649188,0
+FSS.US,D,20070705,000000,14.3857,14.4851,14.2367,14.4851,242976.70931759,0
+FSS.US,D,20070706,000000,14.4671,14.494,14.2367,14.4493,155976.18656269,0
+FSS.US,D,20070709,000000,14.4304,14.5039,14.3161,14.4105,182965.65701072,0
+FSS.US,D,20070710,000000,14.2794,14.4027,14.1304,14.1662,498050.86236416,0
+FSS.US,D,20070711,000000,14.2367,14.2964,14.1304,14.2714,285753.1575935,0
+FSS.US,D,20070712,000000,14.3857,14.6559,14.2019,14.6559,236819.76783083,0
+FSS.US,D,20070713,000000,14.6738,14.7215,14.4404,14.6082,150490.71008112,0
+FSS.US,D,20070716,000000,14.5585,14.6002,14.2367,14.3787,201774.73070899,0
+FSS.US,D,20070717,000000,14.343,14.5754,14.343,14.3708,221480.76890444,0
+FSS.US,D,20070718,000000,14.2874,14.4105,13.9546,14.2178,342409.90495697,0
+FSS.US,D,20070719,000000,14.2446,14.2536,14.0669,14.2367,230209.81397176,0
+FSS.US,D,20070720,000000,14.2019,14.2019,13.8085,14.0569,473193.57014848,0
+FSS.US,D,20070723,000000,14.0569,14.352,13.9735,14.1304,394702.63313387,0
+FSS.US,D,20070724,000000,13.8085,13.9823,13.7628,13.8344,513835.82680374,0
+FSS.US,D,20070725,000000,13.9456,14.0946,13.8344,13.9913,409480.90341276,0
+FSS.US,D,20070726,000000,13.6188,13.8523,13.3437,13.5692,920965.09265713,0
+FSS.US,D,20070727,000000,13.5295,13.8433,13.1072,13.1262,935302.43089363,0
+FSS.US,D,20070730,000000,13.0904,13.0904,12.2193,12.3523,740578.58608609,0
+FSS.US,D,20070731,000000,12.4149,12.6544,11.9948,12.0115,631182.13833839,0
+FSS.US,D,20070801,000000,12.0115,12.1745,11.6729,12.1468,515295.53333674,0
+FSS.US,D,20070802,000000,12.2261,12.2788,11.8616,12.0543,643277.56867905,0
+FSS.US,D,20070803,000000,12.0205,12.1468,11.5239,11.5904,456955.59333659,0
+FSS.US,D,20070806,000000,11.6817,11.9748,11.3509,11.951,629057.00696517,0
+FSS.US,D,20070807,000000,12.0375,13.2344,11.9421,13.2265,978743.29731561,0
+FSS.US,D,20070808,000000,13.3963,14.6002,13.0388,13.2344,1369192.6476206,0
+FSS.US,D,20070809,000000,13.1827,14.3341,13.1827,14.1582,1791549.1693486,0
+FSS.US,D,20070810,000000,13.891,14.3341,13.6188,13.6535,915813.8386369,0
+FSS.US,D,20070813,000000,13.7529,13.8433,13.0735,13.3784,486292.67456734,0
+FSS.US,D,20070814,000000,13.299,13.4668,12.6544,12.6642,489316.78382604,0
+FSS.US,D,20070815,000000,12.7694,13.4837,12.6464,12.708,377345.2124153,0
+FSS.US,D,20070816,000000,12.6642,13.3267,12.4396,13.0298,530745.26862079,0
+FSS.US,D,20070817,000000,14.2616,14.2616,13.2543,13.6456,505887.97640512,0
+FSS.US,D,20070820,000000,13.7898,14.0669,13.5592,13.7898,324383.03262156,0
+FSS.US,D,20070821,000000,13.6188,14.0569,13.5692,13.6368,205915.2637919,0
+FSS.US,D,20070822,000000,13.7828,13.9149,13.6188,13.7828,243650.1877111,0
+FSS.US,D,20070823,000000,13.7828,13.8175,13.3963,13.448,218792.89549542,0
+FSS.US,D,20070824,000000,13.4053,13.7451,13.4053,13.7371,164935.76459281,0
+FSS.US,D,20070827,000000,13.6884,13.9149,13.5393,13.7728,254285.91151876,0
+FSS.US,D,20070828,000000,13.6535,13.7082,13.3168,13.3357,217338.22243321,0
+FSS.US,D,20070829,000000,13.3616,13.9079,13.2543,13.9,174786.26695514,0
+FSS.US,D,20070830,000000,13.7271,13.9,13.5393,13.5692,272990.28902432,0
+FSS.US,D,20070831,000000,13.5692,13.891,13.5692,13.6615,377457.96216129,0
+FSS.US,D,20070904,000000,13.6456,13.8721,13.6188,13.8175,353943.59995597,0
+FSS.US,D,20070905,000000,13.6884,13.7828,13.448,13.5295,210729.2752683,0
+FSS.US,D,20070906,000000,13.6188,13.6188,13.4133,13.5692,325614.21958008,0
+FSS.US,D,20070907,000000,13.3963,13.5016,12.988,13.0388,294823.4719813,0
+FSS.US,D,20070910,000000,13.1172,13.2632,12.6741,13.0645,252384.26624922,0
+FSS.US,D,20070911,000000,13.0735,13.145,12.8053,12.9503,310611.45650336,0
+FSS.US,D,20070912,000000,12.9324,13.0298,12.7337,12.7537,194161.10277172,0
+FSS.US,D,20070913,000000,12.8599,12.8599,12.5123,12.6205,405225.60719553,0
+FSS.US,D,20070914,000000,12.549,12.8967,12.549,12.85,327854.11408761,0
+FSS.US,D,20070917,000000,12.8699,12.8967,12.6911,12.7337,529511.0615798,0
+FSS.US,D,20070918,000000,12.7964,13.6705,12.6911,13.5016,400637.09521112,0
+FSS.US,D,20070919,000000,13.7529,14.1582,13.6884,13.9456,394925.11254338,0
+FSS.US,D,20070920,000000,13.9149,14.1393,13.5871,13.6982,269963.15968313,0
+FSS.US,D,20070921,000000,13.8344,13.8433,13.5393,13.5871,439712.93575235,0
+FSS.US,D,20070924,000000,13.5692,13.7529,13.291,13.3437,160453.96218944,0
+FSS.US,D,20070925,000000,13.2732,13.6278,13.1827,13.6118,224166.62892515,0
+FSS.US,D,20070926,000000,13.7182,13.8344,13.5493,13.7451,169413.54021955,0
+FSS.US,D,20070927,000000,13.8175,14.0003,13.7371,14.0003,128654.50704165,0
+FSS.US,D,20070928,000000,13.9823,13.9823,13.6368,13.7182,179824.77122938,0
+FSS.US,D,20071001,000000,13.7082,14.0669,13.6278,13.8175,190014.52952384,0
+FSS.US,D,20071002,000000,13.7898,14.1393,13.7898,14.1136,132352.09469386,0
+FSS.US,D,20071003,000000,13.9735,14.028,13.8811,14.0003,173780.57948861,0
+FSS.US,D,20071004,000000,14.1751,14.1751,13.8811,13.9735,112755.78616191,0
+FSS.US,D,20071005,000000,14.1304,14.2874,13.8433,14.2874,230771.54931343,0
+FSS.US,D,20071008,000000,14.2178,15.1843,14.0669,14.2089,237712.70555136,0
+FSS.US,D,20071009,000000,14.2268,14.3062,14.0569,14.2964,167618.60453104,0
+FSS.US,D,20071010,000000,14.2874,14.2964,14.1393,14.2964,117120.81204266,0
+FSS.US,D,20071011,000000,14.2874,14.2874,13.9,14.0758,204012.6118282,0
+FSS.US,D,20071012,000000,14.0669,14.1136,13.8721,13.9308,167735.38105368,0
+FSS.US,D,20071015,000000,13.8811,13.9308,13.4133,13.6368,305910.19477294,0
+FSS.US,D,20071016,000000,13.5592,13.7529,13.4053,13.5771,158664.05997173,0
+FSS.US,D,20071017,000000,13.7082,13.7371,13.3267,13.5692,172770.86524543,0
+FSS.US,D,20071018,000000,13.5393,13.6188,13.3527,13.4837,278135.50287959,0
+FSS.US,D,20071019,000000,13.4222,13.431,12.9602,13.0735,319008.29249765,0
+FSS.US,D,20071022,000000,12.9145,13.307,12.8152,13.1172,343304.85606582,0
+FSS.US,D,20071023,000000,13.2265,13.458,13.136,13.458,183634.10193341,0
+FSS.US,D,20071024,000000,13.3963,13.6456,13.2085,13.4748,292135.59857226,0
+FSS.US,D,20071025,000000,12.5023,12.5023,11.2696,11.7236,1400544.1238668,0
+FSS.US,D,20071026,000000,11.787,12.3702,11.6997,12.3146,563328.93851976,0
+FSS.US,D,20071029,000000,12.3792,12.4229,12.0732,12.2609,354614.05826698,0
+FSS.US,D,20071030,000000,12.2351,12.4298,11.8795,11.9063,356964.68913219,0
+FSS.US,D,20071031,000000,11.9063,12.1178,11.7782,11.958,633088.81707873,0
+FSS.US,D,20071101,000000,11.796,11.796,11.4056,11.7493,903278.48294802,0
+FSS.US,D,20071102,000000,11.8715,11.8795,11.3957,11.664,637902.82855514,0
+FSS.US,D,20071105,000000,11.5815,11.656,11.1722,11.4056,806307.66122568,0
+FSS.US,D,20071106,000000,11.3957,11.664,11.3422,11.6192,771819.3259747,0
+FSS.US,D,20071107,000000,11.4772,11.638,11.2696,11.3422,697023.96322397,0
+FSS.US,D,20071108,000000,11.4672,11.5239,11.0937,11.4672,515964.98495359,0
+FSS.US,D,20071109,000000,11.2974,11.7156,11.1274,11.4772,763534.23303224,0
+FSS.US,D,20071112,000000,11.5239,11.7236,11.3779,11.4056,448784.2568343,0
+FSS.US,D,20071113,000000,11.504,11.7334,11.1176,11.5725,506941.98519135,0
+FSS.US,D,20071114,000000,11.656,11.656,11.1802,11.2517,247120.26248299,0
+FSS.US,D,20071115,000000,11.2696,11.2696,10.9954,11.1632,380256.571928,0
+FSS.US,D,20071116,000000,11.1722,11.2616,10.751,10.8424,482823.60648961,0
+FSS.US,D,20071119,000000,10.7898,10.8156,10.5285,10.5464,355755.64944521,0
+FSS.US,D,20071120,000000,10.5365,10.7003,10.2951,10.5464,283398.49995166,0
+FSS.US,D,20071121,000000,10.5196,10.6299,10.2355,10.2355,357640.18091401,0
+FSS.US,D,20071123,000000,10.3041,10.7003,10.2712,10.602,118690.24823917,0
+FSS.US,D,20071126,000000,10.6209,10.6378,10.013,10.013,463339.04100952,0
+FSS.US,D,20071127,000000,10.013,10.2633,9.83317,10.0974,491891.90748908,0
+FSS.US,D,20071128,000000,10.2355,10.5196,10.1908,10.4828,529739.58115427,0
+FSS.US,D,20071129,000000,10.4242,10.6656,10.3685,10.458,318223.07105231,0
+FSS.US,D,20071130,000000,10.5821,10.612,10.2355,10.2712,379696.84997467,0
+FSS.US,D,20071203,000000,10.1908,10.2176,9.91463,9.94046,320461.95886568,0
+FSS.US,D,20071204,000000,9.87887,10.3685,9.82423,10.3041,1273912.065394,0
+FSS.US,D,20071205,000000,10.4918,10.7083,10.314,10.5643,310272.2005712,0
+FSS.US,D,20071206,000000,10.5543,10.9288,10.4748,10.9099,1312420.1304286,0
+FSS.US,D,20071207,000000,10.9954,11.0858,10.9099,11.0144,259102.94307764,0
+FSS.US,D,20071210,000000,11.0144,11.0778,10.8603,11.0144,243312.94516727,0
+FSS.US,D,20071211,000000,10.9567,11.0144,10.3338,10.5723,543286.66447464,0
+FSS.US,D,20071212,000000,10.7599,10.9666,10.2176,10.2792,376783.47707364,0
+FSS.US,D,20071213,000000,10.2176,10.2712,10.003,10.1352,381708.22490773,0
+FSS.US,D,20071214,000000,10.154,10.3338,9.97523,9.98524,508799.33591782,0
+FSS.US,D,20071217,000000,9.95834,10.0487,9.76166,9.76166,266603.82126892,0
+FSS.US,D,20071218,000000,9.86993,10.0397,9.66332,10.013,362341.44264442,0
+FSS.US,D,20071219,000000,10.013,10.013,9.7706,9.89575,271486.28794826,0
+FSS.US,D,20071220,000000,9.99302,9.99302,9.73185,9.94046,452140.57516603,0
+FSS.US,D,20071221,000000,10.0487,10.3607,10.013,10.3607,853560.87843416,0
+FSS.US,D,20071224,000000,10.4331,10.6566,10.4054,10.6299,162247.89118378,0
+FSS.US,D,20071226,000000,10.5543,10.7183,10.458,10.6209,278699.25160957,0
+FSS.US,D,20071227,000000,10.602,10.6566,10.145,10.172,345543.7438792,0
+FSS.US,D,20071228,000000,10.172,10.3508,10.0894,10.164,257086.53467378,0
+FSS.US,D,20071231,000000,10.2176,10.2265,9.93153,10.022,447325.55699547,0
+FSS.US,D,20080102,000000,10.013,10.013,9.62755,9.77755,438593.49184566,0
+FSS.US,D,20080103,000000,9.75173,9.82423,9.66332,9.68219,472185.86929363,0
+FSS.US,D,20080104,000000,9.5749,9.58385,9.0374,9.07336,535091.16731248,0
+FSS.US,D,20080107,000000,9.20865,9.26955,9.01982,9.11846,475992.17991519,0
+FSS.US,D,20080108,000000,9.11846,9.45074,8.90429,8.92983,473482.4913726,0
+FSS.US,D,20080109,000000,8.88731,9.04615,8.70692,8.97522,472407.34200899,0
+FSS.US,D,20080110,000000,8.87777,9.11111,8.61861,8.92983,412390.24953714,0
+FSS.US,D,20080111,000000,8.81519,8.94751,8.70692,8.78748,322959.56707834,0
+FSS.US,D,20080114,000000,8.83297,9.01982,8.78748,8.93906,234817.45314522,0
+FSS.US,D,20080115,000000,8.84231,8.89445,8.56457,8.67294,216781.52056235,0
+FSS.US,D,20080116,000000,8.68059,8.92983,8.68059,8.71635,400970.31097831,0
+FSS.US,D,20080117,000000,8.74238,8.76076,8.38586,8.40395,325163.22059609,0
+FSS.US,D,20080118,000000,8.42193,8.68059,8.31444,8.55522,694672.3256646,0
+FSS.US,D,20080122,000000,8.26994,8.89445,8.1269,8.83297,619984.67918906,0
+FSS.US,D,20080123,000000,8.57331,9.54808,8.4396,9.52127,595558.25207416,0
+FSS.US,D,20080124,000000,9.58385,9.59874,9.02837,9.09273,360325.03424057,0
+FSS.US,D,20080125,000000,9.59874,10.3685,9.54808,9.59874,1074609.7755437,0
+FSS.US,D,20080128,000000,9.59874,9.88682,9.43097,9.88682,483160.84903344,0
+FSS.US,D,20080129,000000,9.88682,10.013,9.54808,9.99302,276903.30922691,0
+FSS.US,D,20080130,000000,9.9494,10.3785,9.85204,9.9047,361223.00543191,0
+FSS.US,D,20080131,000000,9.73185,10.4669,9.61761,10.3508,375663.02647279,0
+FSS.US,D,20080201,000000,10.4054,10.6299,10.1073,10.1997,386186.00053446,0
+FSS.US,D,20080204,000000,10.1073,10.2265,9.97523,10.0894,330375.88296012,0
+FSS.US,D,20080205,000000,9.97523,9.97523,9.45968,9.56498,490426.16079111,0
+FSS.US,D,20080206,000000,9.65338,9.79641,9.41318,9.47656,493682.81640095,0
+FSS.US,D,20080207,000000,9.46761,9.66332,9.26955,9.53914,352848.31670914,0
+FSS.US,D,20080208,000000,9.49345,9.75173,9.38538,9.61761,251485.28836372,0
+FSS.US,D,20080211,000000,9.64543,9.88682,9.4408,9.69113,300421.69820888,0
+FSS.US,D,20080212,000000,9.77755,10.0805,9.65338,9.94046,293169.47347529,0
+FSS.US,D,20080213,000000,10.0647,10.172,10.0487,10.0894,360662.2767844,0
+FSS.US,D,20080214,000000,10.172,10.172,9.86993,9.93153,371520.48000158,0
+FSS.US,D,20080215,000000,9.87887,9.91463,9.68219,9.88682,187217.93314545,0
+FSS.US,D,20080219,000000,9.96726,10.0299,9.74178,9.81529,162469.36389913,0
+FSS.US,D,20080220,000000,9.76166,9.9047,9.72192,9.81529,275561.38591072,0
+FSS.US,D,20080221,000000,9.9047,10.0397,9.58385,9.61761,198750.62145029,0
+FSS.US,D,20080222,000000,9.62755,9.69807,9.25117,9.45968,231501.40257992,0
+FSS.US,D,20080225,000000,9.58385,10.013,9.53914,9.92456,715971.96071642,0
+FSS.US,D,20080226,000000,9.9494,10.0487,9.81529,9.82423,562662.50698538,0
+FSS.US,D,20080227,000000,10.1352,11.2795,9.92456,11.1632,1930677.322438,0
+FSS.US,D,20080228,000000,11.1274,11.6729,10.9755,11.059,982944.23204815,0
+FSS.US,D,20080229,000000,10.9199,11.1464,10.6904,10.7799,615174.69448931,0
+FSS.US,D,20080303,000000,10.6904,10.9854,10.5543,10.7898,377055.28449702,0
+FSS.US,D,20080304,000000,10.6726,10.9755,10.602,10.8324,382606.19609905,0
+FSS.US,D,20080305,000000,10.9666,11.0421,10.4748,10.6816,406121.56499854,0
+FSS.US,D,20080306,000000,10.602,10.7183,10.3428,10.3428,286756.83167172,0
+FSS.US,D,20080307,000000,10.2712,10.7272,10.2712,10.612,385295.07620224,0
+FSS.US,D,20080310,000000,10.6816,10.751,10.3785,10.6299,401645.80276013,0
+FSS.US,D,20080311,000000,10.9666,11.2696,10.751,11.2427,429189.96169068,0
+FSS.US,D,20080312,000000,11.2974,11.3142,11.0144,11.0689,381263.26608869,0
+FSS.US,D,20080313,000000,10.9288,11.4772,10.7799,11.3509,276232.85091589,0
+FSS.US,D,20080314,000000,11.4225,11.5407,10.7599,10.9755,438372.01913031,0
+FSS.US,D,20080317,000000,10.6299,11.3063,9.9494,11.1007,363906.8520643,0
+FSS.US,D,20080318,000000,11.3422,11.9748,11.2339,11.9421,408250.72314839,0
+FSS.US,D,20080319,000000,11.8885,12.1904,11.5239,11.5239,511486.20263269,0
+FSS.US,D,20080320,000000,11.6729,11.7683,11.3868,11.6093,1110314.1973408,0
+FSS.US,D,20080324,000000,11.6093,12.2976,11.4862,12.1656,340643.15670498,0
+FSS.US,D,20080325,000000,12.2193,12.4566,12.1378,12.4229,215100.34131402,0
+FSS.US,D,20080326,000000,12.389,12.8321,12.1825,12.8152,380812.26710471,0
+FSS.US,D,20080327,000000,12.8152,12.8152,11.9242,11.958,624877.21281,0
+FSS.US,D,20080328,000000,12.0205,12.708,11.9063,12.3702,398771.69093136,0
+FSS.US,D,20080331,000000,12.3702,12.5848,12.252,12.4666,256415.06966861,0
+FSS.US,D,20080401,000000,12.7168,12.9235,12.4746,12.8897,430362.76038789,0
+FSS.US,D,20080402,000000,12.9503,13.1172,12.7784,12.9702,243349.18615705,0
+FSS.US,D,20080403,000000,12.8797,12.9145,12.5937,12.8231,268103.79556834,0
+FSS.US,D,20080404,000000,12.8797,12.988,12.5301,12.7964,232565.47830776,0
+FSS.US,D,20080407,000000,12.7258,12.7964,12.0632,12.1178,615174.69448931,0
+FSS.US,D,20080408,000000,12.1378,12.3792,12.0115,12.2261,287097.09429802,0
+FSS.US,D,20080409,000000,12.1904,12.397,11.7593,11.815,236150.31621397,0
+FSS.US,D,20080410,000000,11.787,12.2193,11.787,12.1178,148924.29396708,0
+FSS.US,D,20080411,000000,11.9948,12.1178,11.6907,11.7493,235514.08550442,0
+FSS.US,D,20080414,000000,11.6729,12.0543,11.656,11.787,152223.23073165,0
+FSS.US,D,20080415,000000,11.815,12.2261,11.7236,12.1278,230583.29750538,0
+FSS.US,D,20080416,000000,12.2699,12.5848,12.2609,12.397,334505.34240726,0
+FSS.US,D,20080417,000000,12.2699,12.4396,12.1468,12.3324,146460.91335589,0
+FSS.US,D,20080418,000000,12.5202,13.1262,12.3792,12.8053,395481.81441424,0
+FSS.US,D,20080421,000000,12.6911,12.8053,12.5748,12.701,169657.16020644,0
+FSS.US,D,20080422,000000,12.6294,12.6911,12.2351,12.3702,229028.96172127,0
+FSS.US,D,20080423,000000,12.4229,12.5391,12.2193,12.3324,187884.36467984,0
+FSS.US,D,20080424,000000,12.3613,12.6374,11.9152,12.5391,242454.23504819,0
+FSS.US,D,20080425,000000,12.5937,12.701,12.3702,12.6205,172691.33640675,0
+FSS.US,D,20080428,000000,12.6106,12.7337,12.4229,12.6017,298672.06375761,0
+FSS.US,D,20080429,000000,12.6464,12.6464,12.4298,12.5301,238858.32350622,0
+FSS.US,D,20080430,000000,12.6294,12.7437,12.3523,12.397,227908.51112043,0
+FSS.US,D,20080501,000000,12.4844,12.8599,12.3423,12.6911,276279.15884728,0
+FSS.US,D,20080502,000000,12.3702,12.6205,10.9854,11.5487,990764.23228836,0
+FSS.US,D,20080505,000000,11.638,12.0732,11.3699,11.7156,638430.33629533,0
+FSS.US,D,20080506,000000,11.7683,12.1378,11.6292,12.0205,357396.56092713,0
+FSS.US,D,20080507,000000,11.9152,12.1566,11.656,11.6907,231934.28106902,0
+FSS.US,D,20080508,000000,11.7593,11.9242,11.638,11.8348,181091.19248352,0
+FSS.US,D,20080509,000000,11.7156,11.9948,11.6907,11.8795,174750.02596535,0
+FSS.US,D,20080512,000000,11.9152,12.1468,11.8437,12.1178,298213.01122034,0
+FSS.US,D,20080513,000000,12.1468,12.1468,11.8973,12.0911,232713.46234939,0
+FSS.US,D,20080514,000000,12.101,12.4149,12.101,12.243,215707.3778929,0
+FSS.US,D,20080515,000000,12.3236,12.3236,11.9748,12.2976,101201.95727972,0
+FSS.US,D,20080516,000000,12.3324,12.3324,11.805,12.0375,187177.66537902,0
+FSS.US,D,20080519,000000,12.0205,12.0375,11.7493,11.796,311228.56002385,0
+FSS.US,D,20080520,000000,11.7424,11.9341,11.6192,11.8248,196219.79233032,0
+FSS.US,D,20080521,000000,11.8616,12.0821,11.6093,11.7236,204103.21430267,0
+FSS.US,D,20080522,000000,11.7683,11.958,11.5655,11.664,217855.66323182,0
+FSS.US,D,20080523,000000,11.5993,11.638,11.1374,11.3232,441899.47546937,0
+FSS.US,D,20080527,000000,11.3699,11.6093,11.3063,11.5725,203478.05722888,0
+FSS.US,D,20080528,000000,11.6292,11.7593,11.5407,11.7593,240502.25507063,0
+FSS.US,D,20080529,000000,11.7334,12.0375,11.7334,11.9341,202710.95627843,0
+FSS.US,D,20080530,000000,12.0115,12.0474,11.7493,12.0375,303856.53868515,0
+FSS.US,D,20080602,000000,11.951,11.9948,11.4862,11.5815,144397.19032648,0
+FSS.US,D,20080603,000000,11.664,11.7683,11.4672,11.638,189298.7699756,0
+FSS.US,D,20080604,000000,11.647,11.951,11.5815,11.787,176351.67637499,0
+FSS.US,D,20080605,000000,11.7593,12.3523,11.7593,12.2878,407583.28491985,0
+FSS.US,D,20080606,000000,12.2003,12.2878,11.9668,12.1745,403555.50158295,0
+FSS.US,D,20080609,000000,12.11,12.2609,11.9242,12.1904,265603.1672732,0
+FSS.US,D,20080610,000000,12.1278,12.4069,12.0821,12.2878,250652.75229283,0
+FSS.US,D,20080611,000000,12.2609,12.2609,11.8885,11.8885,520259.54224308,0
+FSS.US,D,20080612,000000,11.9668,12.2003,11.8885,12.0026,243911.92819288,0
+FSS.US,D,20080613,000000,12.1378,12.252,11.9341,12.11,196526.83404933,0
+FSS.US,D,20080616,000000,12.0205,12.389,12.0026,12.3146,164730.39898403,0
+FSS.US,D,20080617,000000,12.2699,12.2976,12.0632,12.1825,270618.51758174,0
+FSS.US,D,20080618,000000,12.1566,12.5301,12.1178,12.252,304983.02945096,0
+FSS.US,D,20080619,000000,12.2351,12.9145,12.2351,12.8599,357494.21026072,0
+FSS.US,D,20080620,000000,12.4746,12.8897,12.0632,12.4396,564801.73207685,0
+FSS.US,D,20080623,000000,12.549,12.6106,12.2609,12.2878,144465.6455294,0
+FSS.US,D,20080624,000000,12.1825,12.5301,12.0305,12.4149,248815.53544959,0
+FSS.US,D,20080625,000000,12.5023,12.6642,12.389,12.5123,206110.56245907,0
+FSS.US,D,20080626,000000,12.3702,12.3702,10.7272,10.9099,1198853.9554674,0
+FSS.US,D,20080627,000000,10.8324,11.495,10.4748,10.9487,1251829.2222852,0
+FSS.US,D,20080630,000000,10.9288,10.9567,10.2951,10.7183,502822.59268582,0
+FSS.US,D,20080701,000000,10.4331,10.9755,10.4331,10.612,383691.41240428,0
+FSS.US,D,20080702,000000,10.612,10.7183,10.4748,10.5285,591794.22260734,0
+FSS.US,D,20080703,000000,10.5723,10.7799,10.3338,10.5285,235587.57417815,0
+FSS.US,D,20080707,000000,10.6299,10.7898,10.4401,10.6378,332524.16829903,0
+FSS.US,D,20080708,000000,10.751,11.8715,10.6378,11.7493,832493.78973347,0
+FSS.US,D,20080709,000000,11.0144,11.0144,10.4669,10.5543,1009781.6916779,0
+FSS.US,D,20080710,000000,10.5723,10.8921,10.3508,10.4918,552184.83416095,0
+FSS.US,D,20080711,000000,10.3785,10.5285,10.022,10.2355,547416.12392178,0
+FSS.US,D,20080714,000000,10.3428,10.3428,9.9047,9.99302,296648.60849462,0
+FSS.US,D,20080715,000000,9.81529,10.4998,9.74178,10.2633,289834.29572094,0
+FSS.US,D,20080716,000000,10.2712,11.0144,10.0805,10.9755,258605.63616226,0
+FSS.US,D,20080717,000000,10.9666,11.3509,10.7599,11.3322,246637.04928585,0
+FSS.US,D,20080718,000000,11.3232,11.3322,10.8821,10.9199,336542.89138849,0
+FSS.US,D,20080721,000000,10.8752,10.9567,10.6566,10.8076,299150.24348394,0
+FSS.US,D,20080722,000000,10.7599,11.6192,10.7183,11.5725,349755.75224751,0
+FSS.US,D,20080723,000000,11.5655,11.7156,10.9487,11.4315,357290.85804025,0
+FSS.US,D,20080724,000000,11.5239,11.7334,11.3063,11.3779,503327.95315449,0
+FSS.US,D,20080725,000000,11.1632,12.6374,10.6816,11.7493,1206216.9165586,0
+FSS.US,D,20080728,000000,11.6192,12.3056,11.6192,12.1468,1054978.2327161,0
+FSS.US,D,20080729,000000,12.2261,12.5301,12.1566,12.4666,818938.65285981,0
+FSS.US,D,20080730,000000,12.5669,13.3168,12.5669,13.1172,1242033.0814075,0
+FSS.US,D,20080731,000000,12.85,13.136,12.7864,12.8321,670335.49433,0
+FSS.US,D,20080801,000000,12.988,12.988,12.4746,12.5391,683751.70740947,0
+FSS.US,D,20080804,000000,12.5669,12.9235,12.4396,12.7694,697946.09507515,0
+FSS.US,D,20080805,000000,12.6821,13.2543,12.4943,13.2175,640223.25859552,0
+FSS.US,D,20080806,000000,13.2085,13.3963,13.0645,13.3267,391119.80861598,0
+FSS.US,D,20080807,000000,13.0388,13.4837,12.9145,12.9414,543278.61092136,0
+FSS.US,D,20080808,000000,12.9782,13.5295,12.7964,13.3616,579419.93798419,0
+FSS.US,D,20080811,000000,13.3694,13.9646,13.1262,13.9079,668974.44382474,0
+FSS.US,D,20080812,000000,13.7986,14.1751,13.7371,13.9823,398758.60390728,0
+FSS.US,D,20080813,000000,13.9546,14.2019,13.8622,14.1205,298582.46797731,0
+FSS.US,D,20080814,000000,13.8622,14.4671,13.6795,14.2536,295358.02658063,0
+FSS.US,D,20080815,000000,14.3787,14.4671,13.9376,14.2714,411676.50337721,0
+FSS.US,D,20080818,000000,14.3341,14.5675,14.0758,14.1205,421023.6586592,0
+FSS.US,D,20080819,000000,14.2089,14.4105,13.9376,14.0182,451791.25229227,0
+FSS.US,D,20080820,000000,14.0669,14.1493,13.7986,13.9308,265466.25686735,0
+FSS.US,D,20080821,000000,13.7728,13.9735,13.6188,13.6982,230211.82736009,0
+FSS.US,D,20080822,000000,13.7828,13.8721,13.4748,13.7082,433884.17656197,0
+FSS.US,D,20080825,000000,13.6368,13.8622,13.3864,13.5871,285810.53916067,0
+FSS.US,D,20080826,000000,13.6456,13.7271,13.4748,13.6368,223781.06506161,0
+FSS.US,D,20080827,000000,13.7082,14.2794,13.431,14.2446,399731.0704665,0
+FSS.US,D,20080828,000000,14.3161,14.5417,14.1136,14.5129,332929.86604578,0
+FSS.US,D,20080829,000000,14.4671,14.5824,14.2446,14.3161,304809.87805532,0
+FSS.US,D,20080902,000000,14.7393,15.1685,14.1662,14.2268,738316.54430703,0
+FSS.US,D,20080903,000000,14.2268,14.637,14.038,14.5824,516109.94891273,0
+FSS.US,D,20080904,000000,14.4105,14.4204,13.8721,13.9735,433229.82535753,0
+FSS.US,D,20080905,000000,13.8622,13.9823,13.4837,13.6705,439778.37087279,0
+FSS.US,D,20080908,000000,14.1393,14.1662,13.448,13.6705,1072519.878466,0
+FSS.US,D,20080909,000000,13.7082,13.9823,13.431,13.431,475307.62788593,0
+FSS.US,D,20080910,000000,13.4222,13.6705,13.282,13.5592,583049.07043346,0
+FSS.US,D,20080911,000000,13.4222,13.6188,13.1827,13.5771,451583.87329518,0
+FSS.US,D,20080912,000000,13.448,14.0758,13.4053,14.028,361347.83550782,0
+FSS.US,D,20080915,000000,13.3864,13.6884,13.136,13.3357,645666.45392235,0
+FSS.US,D,20080916,000000,13.0735,14.1304,13.0735,14.038,765813.38861204,0
+FSS.US,D,20080917,000000,13.7082,14.1136,13.1907,13.3437,649001.63167671,0
+FSS.US,D,20080918,000000,13.6278,13.6456,12.7537,13.4133,1098430.1727739,0
+FSS.US,D,20080919,000000,13.2175,15.6263,13.2175,13.8085,1730168.0062889,0
+FSS.US,D,20080922,000000,13.6982,13.9456,13.291,13.307,741643.6685081,0
+FSS.US,D,20080923,000000,13.307,13.596,12.5669,12.708,1052391.0287232,0
+FSS.US,D,20080924,000000,12.8053,13.0388,12.4298,12.4943,756634.35125489,0
+FSS.US,D,20080925,000000,12.3702,12.6464,12.2093,12.4149,534344.20024526,0
+FSS.US,D,20080926,000000,12.4149,12.5023,12.1278,12.4298,301041.82181186,0
+FSS.US,D,20080929,000000,12.2351,12.243,11.3422,11.4225,392546.29424168,0
+FSS.US,D,20080930,000000,11.7493,12.2699,11.4484,12.2351,464871.22952208,0
+FSS.US,D,20081001,000000,11.656,12.0305,9.9047,10.8156,1324455.1591197,0
+FSS.US,D,20081002,000000,10.612,10.8821,9.88682,9.99302,646077.18513992,0
+FSS.US,D,20081003,000000,10.154,10.458,9.69113,9.75173,536189.47064179,0
+FSS.US,D,20081006,000000,9.26955,9.96726,9.18054,9.79641,711540.49302108,0
+FSS.US,D,20081007,000000,10.003,10.003,9.09273,9.19882,428346.35198403,0
+FSS.US,D,20081008,000000,8.84231,9.62755,8.84231,9.11111,693759.25406086,0
+FSS.US,D,20081009,000000,9.15342,9.27918,8.1269,8.19862,517992.46699322,0
+FSS.US,D,20081010,000000,7.56426,8.87777,7.38585,8.55522,750779.41801634,0
+FSS.US,D,20081013,000000,9.02837,9.10137,8.4396,8.71635,555226.05722039,0
+FSS.US,D,20081014,000000,8.80595,9.12868,8.50239,8.83297,770898.20081767,0
+FSS.US,D,20081015,000000,8.60043,8.60956,7.84121,7.84121,598408.20324307,0
+FSS.US,D,20081016,000000,7.89505,8.11815,7.14477,7.87697,1375028.4536701,0
+FSS.US,D,20081017,000000,7.40354,8.06462,7.16235,7.60013,757166.89246589,0
+FSS.US,D,20081020,000000,7.68943,7.86783,7.46602,7.8592,383929.99892035,0
+FSS.US,D,20081021,000000,7.71615,7.82353,7.32338,7.33222,276502.64495096,0
+FSS.US,D,20081022,000000,7.14477,7.33222,6.7072,6.88541,318419.37641364,0
+FSS.US,D,20081023,000000,6.82302,7.02845,6.18013,6.53744,526997.34626055,0
+FSS.US,D,20081024,000000,5.93904,6.46591,5.82292,6.21579,380355.22795576,0
+FSS.US,D,20081027,000000,5.94758,6.28721,5.80534,5.80534,435506.96754899,0
+FSS.US,D,20081028,000000,5.90328,6.44804,5.67977,6.42122,343989.4080951,0
+FSS.US,D,20081029,000000,6.38585,7.20715,6.35,6.84071,417825.3913107,0
+FSS.US,D,20081030,000000,6.78747,7.14477,6.17139,7.10871,395522.08218067,0
+FSS.US,D,20081031,000000,7.10871,7.76959,6.93011,7.60013,473974.76481718,0
+FSS.US,D,20081103,000000,7.68943,8.00233,7.31433,7.38585,388416.83479453,0
+FSS.US,D,20081104,000000,7.5286,7.78787,7.3948,7.62694,277441.89060288,0
+FSS.US,D,20081105,000000,7.51112,8.04673,7.46602,7.8592,576133.08154953,0
+FSS.US,D,20081106,000000,7.73432,7.73432,7.30549,7.33222,413252.98643285,0
+FSS.US,D,20081107,000000,7.41248,7.42163,6.89465,7.13573,414693.56577679,0
+FSS.US,D,20081110,000000,7.32338,7.36827,6.79641,6.99299,394206.33291264,0
+FSS.US,D,20081111,000000,6.88541,7.10007,6.68913,6.80534,317744.89132598,0
+FSS.US,D,20081112,000000,6.63528,6.80534,6.11725,6.12659,361575.34838813,0
+FSS.US,D,20081113,000000,6.18937,6.80534,5.80534,6.79641,684391.96489567,0
+FSS.US,D,20081114,000000,6.7072,6.88541,6.03728,6.10891,335312.71112414,0
+FSS.US,D,20081117,000000,6.05537,6.3943,5.91213,6.12659,344628.65888713,0
+FSS.US,D,20081118,000000,6.15332,6.3943,5.58193,5.96586,403536.37439389,0
+FSS.US,D,20081119,000000,6.00142,6.00142,5.35863,5.36747,518697.15290569,0
+FSS.US,D,20081120,000000,5.29604,5.31392,4.82252,4.87635,625333.2452648,0
+FSS.US,D,20081121,000000,5.00142,5.00142,4.55481,4.95681,638404.16224715,0
+FSS.US,D,20081124,000000,4.96526,5.53713,4.96526,5.37641,620772.92071689,0
+FSS.US,D,20081125,000000,5.41207,5.59951,5.25116,5.59951,403142.75697707,0
+FSS.US,D,20081126,000000,5.45677,6.18937,5.37641,6.13573,452293.59267845,0
+FSS.US,D,20081128,000000,6.10891,6.37672,6.04612,6.26953,203472.01706391,0
+FSS.US,D,20081201,000000,6.08209,6.11725,5.28711,5.33191,412196.96425828,0
+FSS.US,D,20081202,000000,5.26039,5.92106,5.26039,5.88541,752383.08181431,0
+FSS.US,D,20081203,000000,5.73372,6.31393,5.67114,6.07265,551376.45874992,0
+FSS.US,D,20081204,000000,6.15332,6.17139,5.81409,6.00142,606149.68133874,0
+FSS.US,D,20081205,000000,5.88541,6.35,5.67977,6.33182,374608.01099239,0
+FSS.US,D,20081208,000000,6.59088,6.93011,6.27837,6.83226,439634.41360781,0
+FSS.US,D,20081209,000000,6.79641,7.25166,6.60876,6.72488,411059.39985671,0
+FSS.US,D,20081210,000000,6.67124,7.04633,6.62664,6.78747,508040.28852066,0
+FSS.US,D,20081211,000000,6.7519,7.06431,6.35863,6.46591,421140.43518184,0
+FSS.US,D,20081212,000000,6.43899,6.93905,6.03728,6.83226,305381.68033858,0
+FSS.US,D,20081215,000000,6.84071,6.91243,6.24261,6.42122,224863.26128435,0
+FSS.US,D,20081216,000000,6.60876,7.01971,6.43899,6.98385,451448.97627764,0
+FSS.US,D,20081217,000000,6.85899,7.36827,6.83226,7.04633,665149.00601413,0
+FSS.US,D,20081218,000000,7.07325,7.26993,6.85899,7.04633,376831.79839335,0
+FSS.US,D,20081219,000000,7.29646,7.93071,7.13573,7.63608,812823.9925278,0
+FSS.US,D,20081222,000000,7.71615,7.71615,6.74286,7.20715,350119.16883952,0
+FSS.US,D,20081223,000000,7.31433,7.31433,6.78747,6.89465,252125.54584992,0
+FSS.US,D,20081224,000000,6.83226,7.05528,6.68913,6.78747,208850.78396446,0
+FSS.US,D,20081226,000000,6.79641,7.01971,6.76958,7.01971,135504.05411096,0
+FSS.US,D,20081229,000000,7.01971,7.15362,6.66249,6.84071,371817.45477897,0
+FSS.US,D,20081230,000000,6.94838,7.01057,6.68913,6.92136,265230.69043375,0
+FSS.US,D,20081231,000000,7.00153,7.45738,6.73392,7.33222,276900.28914443,0
+FSS.US,D,20090102,000000,7.31433,7.73432,7.13573,7.64482,245368.61464338,0
+FSS.US,D,20090105,000000,7.67174,7.88611,7.50179,7.76959,322129.04439579,0
+FSS.US,D,20090106,000000,7.86783,8.28752,7.74287,8.0378,322175.35232716,0
+FSS.US,D,20090107,000000,7.82353,7.94819,7.51977,7.69837,290893.33797798,0
+FSS.US,D,20090108,000000,7.71615,7.91263,7.49285,7.86783,268508.48662094,0
+FSS.US,D,20090109,000000,7.88611,7.88611,7.36827,7.47536,257092.57483874,0
+FSS.US,D,20090112,000000,7.64482,7.64482,7.09123,7.18054,310796.68822893,0
+FSS.US,D,20090113,000000,7.16235,7.31433,6.96597,7.13573,365056.49679579,0
+FSS.US,D,20090114,000000,7.14477,7.14477,6.64462,6.71595,322262.93471915,0
+FSS.US,D,20090115,000000,6.58233,6.90368,6.25126,6.88541,538629.6972873,0
+FSS.US,D,20090116,000000,7.01057,7.04633,6.62664,6.97491,311996.66766846,0
+FSS.US,D,20090120,000000,7.01971,7.01971,6.26069,6.30509,311989.62080934,0
+FSS.US,D,20090121,000000,6.30509,6.67124,6.16225,6.64462,240940.16703053,0
+FSS.US,D,20090122,000000,6.36747,6.60876,6.1979,6.34085,230373.90511995,0
+FSS.US,D,20090123,000000,6.15332,6.68913,5.90328,6.43899,256073.80034813,0
+FSS.US,D,20090126,000000,6.47486,6.79641,6.36747,6.5286,261428.40658883,0
+FSS.US,D,20090127,000000,6.5286,6.77843,6.5286,6.60876,231203.42110836,0
+FSS.US,D,20090128,000000,6.73392,7.11805,6.7072,7.02845,212393.34071592,0
+FSS.US,D,20090129,000000,6.91243,6.94838,6.37672,6.41237,328618.19495556,0
+FSS.US,D,20090130,000000,6.45678,6.59088,5.99269,6.02805,433160.36346043,0
+FSS.US,D,20090202,000000,6.0194,6.3943,5.88541,6.21579,606162.76836283,0
+FSS.US,D,20090203,000000,6.28721,6.40313,6.09986,6.25126,504248.07161735,0
+FSS.US,D,20090204,000000,6.27837,6.59973,6.27837,6.40313,224312.59957846,0
+FSS.US,D,20090205,000000,6.38585,6.76064,6.37672,6.60876,360954.218091,0
+FSS.US,D,20090206,000000,6.59088,7.08199,6.55512,7.00153,271079.58350734,0
+FSS.US,D,20090209,000000,6.97491,7.00153,6.71595,6.83226,391129.87555759,0
+FSS.US,D,20090210,000000,6.78747,7.12679,6.45678,6.49284,550138.22493228,0
+FSS.US,D,20090211,000000,6.54618,6.78747,6.46591,6.65336,344553.15682507,0
+FSS.US,D,20090212,000000,6.47486,6.63528,6.26069,6.61771,249416.53186351,0
+FSS.US,D,20090213,000000,6.63528,6.89465,6.45678,6.61771,378099.22634166,0
+FSS.US,D,20090217,000000,6.29635,6.42122,6.15332,6.22493,318779.77292317,0
+FSS.US,D,20090218,000000,6.25126,6.45678,6.06391,6.34085,341730.38639852,0
+FSS.US,D,20090219,000000,6.5286,6.5286,6.18937,6.22493,245524.6522383,0
+FSS.US,D,20090220,000000,6.09986,6.1979,5.80534,5.96586,355042.90997944,0
+FSS.US,D,20090223,000000,6.04612,6.33182,5.7513,5.76043,348536.64561892,0
+FSS.US,D,20090224,000000,5.95702,6.25126,5.79591,6.16225,400960.2440367,0
+FSS.US,D,20090225,000000,6.09083,6.13573,5.67977,5.7513,243711.59605489,0
+FSS.US,D,20090226,000000,6.18937,6.92136,6.03728,6.15332,439093.81884353,0
+FSS.US,D,20090227,000000,5.99269,6.09986,5.43005,5.64442,491464.06247079,0
+FSS.US,D,20090302,000000,5.44814,5.62634,4.53683,4.59056,897467.84425253,0
+FSS.US,D,20090303,000000,4.65285,4.70659,4.22412,4.29554,815597.4349405,0
+FSS.US,D,20090304,000000,4.29554,4.4208,3.86721,4.11734,674776.02227278,0
+FSS.US,D,20090305,000000,4.019,4.019,3.5097,3.53672,509247.31481933,0
+FSS.US,D,20090306,000000,3.59921,3.72427,3.45636,3.56335,424911.51150777,0
+FSS.US,D,20090309,000000,3.5097,3.73301,3.3311,3.34917,406057.13657226,0
+FSS.US,D,20090310,000000,3.38504,3.62612,3.38504,3.50097,552283.4901887,0
+FSS.US,D,20090311,000000,3.51854,3.6886,3.42954,3.55431,337264.69110171,0
+FSS.US,D,20090312,000000,3.52788,3.94767,3.41156,3.94767,338959.96406831,0
+FSS.US,D,20090313,000000,3.91192,4.04582,3.75993,3.90277,311520.50133045,0
+FSS.US,D,20090316,000000,3.93844,4.242,3.89393,3.91192,227035.70728312,0
+FSS.US,D,20090317,000000,3.92939,4.29554,3.87595,4.29554,281596.51740404,0
+FSS.US,D,20090318,000000,4.28671,4.62604,4.1526,4.49202,283345.14516115,0
+FSS.US,D,20090319,000000,4.56385,4.78696,4.49202,4.65285,274318.11862227,0
+FSS.US,D,20090320,000000,4.67977,4.77801,4.29554,4.29554,378863.30720962,0
+FSS.US,D,20090323,000000,4.38495,4.98345,4.32246,4.98345,374926.12634716,0
+FSS.US,D,20090324,000000,4.85837,5.0191,4.66179,4.67977,214532.56580738,0
+FSS.US,D,20090325,000000,4.85837,5.08179,4.44764,4.72478,270204.7662817,0
+FSS.US,D,20090326,000000,4.81378,5.15291,4.67093,5.15291,316199.61578933,0
+FSS.US,D,20090327,000000,5.04602,5.20655,4.91192,4.97449,286068.25286581,0
+FSS.US,D,20090330,000000,4.8407,4.90308,4.50087,4.66179,209261.51518203,0
+FSS.US,D,20090331,000000,4.68862,4.93,4.68862,4.70659,237753.98001195,0
+FSS.US,D,20090401,000000,4.52799,4.91192,4.40293,4.8407,419706.90269701,0
+FSS.US,D,20090402,000000,5.00142,5.55491,4.96526,5.37641,434241.55298902,0
+FSS.US,D,20090403,000000,5.39428,5.59951,5.26923,5.59951,229643.04515929,0
+FSS.US,D,20090406,000000,5.55491,5.5729,5.21568,5.37641,292568.47706136,0
+FSS.US,D,20090407,000000,5.26039,5.36747,5.01027,5.08179,223126.71385717,0
+FSS.US,D,20090408,000000,5.14396,5.25116,5.03708,5.17119,167518.94180913,0
+FSS.US,D,20090409,000000,5.35863,5.5729,5.2425,5.48349,299377.75636425,0
+FSS.US,D,20090413,000000,5.39428,5.48349,5.18857,5.41207,194835.58785937,0
+FSS.US,D,20090414,000000,5.43879,5.58193,5.01027,5.08179,601320.56944993,0
+FSS.US,D,20090415,000000,5.13502,5.56365,5.08179,5.51945,400555.5529841,0
+FSS.US,D,20090416,000000,5.56365,5.83176,5.43005,5.77831,428789.29741474,0
+FSS.US,D,20090417,000000,5.81409,6.59973,5.69776,6.5286,505559.79410874,0
+FSS.US,D,20090420,000000,6.35,6.37672,5.23337,5.39428,551804.30376821,0
+FSS.US,D,20090421,000000,5.18003,6.33182,4.8407,6.28721,504831.95423056,0
+FSS.US,D,20090422,000000,6.15332,6.68027,6.09986,6.37672,372288.58764617,0
+FSS.US,D,20090423,000000,6.38585,6.5286,6.02805,6.22493,257393.57639279,0
+FSS.US,D,20090424,000000,6.27837,7.00153,6.17139,6.87687,477630.07131462,0
+FSS.US,D,20090427,000000,6.7072,6.95733,6.54618,6.62664,462622.2747671,0
+FSS.US,D,20090428,000000,6.55512,7.00153,6.46591,6.79641,326469.90961666,0
+FSS.US,D,20090429,000000,6.80534,7.65346,6.71595,7.45738,348628.25478755,0
+FSS.US,D,20090430,000000,7.46602,7.69837,6.88541,6.93905,425678.61245821,0
+FSS.US,D,20090501,000000,7.50179,7.76095,6.93905,7.61781,510246.96212088,0
+FSS.US,D,20090504,000000,7.61781,8.18977,7.14477,8.05568,469421.48712839,0
+FSS.US,D,20090505,000000,7.99279,8.11815,7.60896,7.96607,499862.9118534,0
+FSS.US,D,20090506,000000,8.10931,8.10931,7.51977,7.76095,319002.25233269,0
+FSS.US,D,20090507,000000,7.76959,7.87697,7.2606,7.40354,372497.9800316,0
+FSS.US,D,20090508,000000,7.47536,7.99279,7.36827,7.9036,261332.77064356,0
+FSS.US,D,20090511,000000,7.59149,7.86783,7.40354,7.61781,275468.77004793,0
+FSS.US,D,20090512,000000,7.65346,7.76959,7.10007,7.42163,292869.47861541,0
+FSS.US,D,20090513,000000,7.18054,7.24301,6.84071,6.85899,311416.81183191,0
+FSS.US,D,20090514,000000,6.90368,7.32338,6.81419,7.16235,384718.24044817,0
+FSS.US,D,20090515,000000,7.17139,7.42163,7.08199,7.29646,337071.40582286,0
+FSS.US,D,20090518,000000,7.32338,7.72498,7.2606,7.68069,298142.54262909,0
+FSS.US,D,20090519,000000,7.58224,7.81429,7.42163,7.71615,231971.52875297,0
+FSS.US,D,20090520,000000,7.77873,8.02875,7.5286,7.61781,313453.35411897,0
+FSS.US,D,20090521,000000,7.48409,7.59149,7.26993,7.5732,227083.02190866,0
+FSS.US,D,20090522,000000,7.60013,7.71615,7.40354,7.41248,219728.11437069,0
+FSS.US,D,20090526,000000,7.30549,8.02001,7.30549,7.96607,218513.03451874,0
+FSS.US,D,20090527,000000,7.93071,8.01087,7.51112,7.5286,223758.91779008,0
+FSS.US,D,20090528,000000,7.56426,7.73432,7.2606,7.60013,224267.29834122,0
+FSS.US,D,20090529,000000,7.64482,7.76095,7.36827,7.66251,379862.95451118,0
+FSS.US,D,20090601,000000,7.85034,8.0378,7.5732,7.59149,412849.30207442,0
+FSS.US,D,20090602,000000,7.65346,8.0378,7.56426,7.8592,736715.90059153,0
+FSS.US,D,20090603,000000,7.80544,7.89505,7.37682,7.5732,277705.64447297,0
+FSS.US,D,20090604,000000,7.62694,7.94819,7.61781,7.92157,232563.46491945,0
+FSS.US,D,20090605,000000,7.94819,8.06462,7.752,7.82353,202394.85431198,0
+FSS.US,D,20090608,000000,7.82353,7.82353,7.51977,7.60013,236065.75390447,0
+FSS.US,D,20090609,000000,7.61781,7.88611,7.60013,7.71615,184012.61893783,0
+FSS.US,D,20090610,000000,7.81429,7.81429,7.11805,7.36827,341376.03005396,0
+FSS.US,D,20090611,000000,7.42163,7.62694,7.26993,7.36827,273117.13248857,0
+FSS.US,D,20090612,000000,7.30549,7.37682,7.05528,7.36827,157037.24220806,0
+FSS.US,D,20090615,000000,7.14477,7.26993,6.58233,6.77843,246608.86184936,0
+FSS.US,D,20090616,000000,6.83226,7.03749,6.5732,6.59973,226055.18717061,0
+FSS.US,D,20090617,000000,6.5732,6.88541,6.29635,6.74286,265349.4803447,0
+FSS.US,D,20090618,000000,6.71595,6.73392,6.37672,6.44804,260816.33653912,0
+FSS.US,D,20090619,000000,6.5732,6.72488,6.43899,6.45678,460288.75770263,0
+FSS.US,D,20090622,000000,6.36747,6.47486,6.15332,6.31393,317519.39183399,0
+FSS.US,D,20090623,000000,6.3943,6.43026,6.1979,6.1979,170647.74726054,0
+FSS.US,D,20090624,000000,6.22493,6.56415,6.14446,6.45678,261246.19494575,0
+FSS.US,D,20090625,000000,6.38585,6.63528,6.27837,6.63528,112851.42210718,0
+FSS.US,D,20090626,000000,6.54618,6.89465,6.44804,6.84071,638035.71218434,0
+FSS.US,D,20090629,000000,6.76064,6.91243,6.56415,6.82302,232012.80321355,0
+FSS.US,D,20090630,000000,6.76064,6.93011,6.73392,6.83226,231686.63430549,0
+FSS.US,D,20090701,000000,6.91243,7.30549,6.91243,7.16235,247783.67393487,0
+FSS.US,D,20090702,000000,6.98385,6.98385,6.62664,6.66249,211443.02142823,0
+FSS.US,D,20090706,000000,6.66249,6.84974,6.5732,6.69817,417201.24093107,0
+FSS.US,D,20090707,000000,6.72488,7.00153,6.66249,6.69817,329932.93752941,0
+FSS.US,D,20090708,000000,6.76064,6.76064,6.48379,6.66249,254097.6597107,0
+FSS.US,D,20090709,000000,6.74286,6.79641,6.5286,6.65336,161531.12494137,0
+FSS.US,D,20090710,000000,6.5732,6.69817,6.47486,6.59973,142801.58008179,0
+FSS.US,D,20090713,000000,6.65336,6.91243,6.48379,6.89465,158513.05584762,0
+FSS.US,D,20090714,000000,6.87687,6.93011,6.67124,6.89465,148701.81455756,0
+FSS.US,D,20090715,000000,7.00153,7.18927,6.93905,7.17139,300486.12663516,0
+FSS.US,D,20090716,000000,7.11805,7.3948,7.04633,7.33222,246975.29852384,0
+FSS.US,D,20090717,000000,7.36827,7.60013,7.25166,7.51112,350133.26255777,0
+FSS.US,D,20090720,000000,7.54648,7.55552,7.38585,7.50179,231308.11730108,0
+FSS.US,D,20090721,000000,7.62694,7.62694,7.25166,7.54648,245035.3988762,0
+FSS.US,D,20090722,000000,7.49285,7.65346,7.40354,7.5732,175805.04144574,0
+FSS.US,D,20090723,000000,7.59149,8.01087,7.49285,8.00233,355040.89659112,0
+FSS.US,D,20090724,000000,7.91263,7.98435,7.58224,7.91263,179830.81139434,0
+FSS.US,D,20090727,000000,7.87697,8.00233,7.71615,7.97521,175140.62329969,0
+FSS.US,D,20090728,000000,7.88611,7.9036,7.67174,7.8592,185002.19929779,0
+FSS.US,D,20090729,000000,7.80544,7.88611,7.68069,7.77873,218979.13391513,0
+FSS.US,D,20090730,000000,8.09143,8.30589,7.51112,8.15412,283040.11683047,0
+FSS.US,D,20090731,000000,8.15412,8.26994,7.9036,7.91263,321310.60204314,0
+FSS.US,D,20090803,000000,7.95754,8.00233,7.7074,7.88611,536680.73739221,0
+FSS.US,D,20090804,000000,7.78787,7.91263,7.73432,7.84121,269344.04277431,0
+FSS.US,D,20090805,000000,7.83217,7.83217,7.41248,7.5286,195816.10797189,0
+FSS.US,D,20090806,000000,7.54648,7.61781,7.17139,7.20715,223595.83333604,0
+FSS.US,D,20090807,000000,7.32338,7.71615,7.31433,7.61781,243507.23714027,0
+FSS.US,D,20090810,000000,7.5286,7.56426,7.23398,7.40354,439036.43727637,0
+FSS.US,D,20090811,000000,7.37682,7.4394,7.10871,7.19812,236852.98873814,0
+FSS.US,D,20090812,000000,7.20715,7.85034,7.18927,7.68069,267261.19255585,0
+FSS.US,D,20090813,000000,7.69837,7.85034,7.4394,7.69837,174471.17168283,0
+FSS.US,D,20090814,000000,7.66251,7.66251,7.23398,7.34096,168396.77911725,0
+FSS.US,D,20090817,000000,7.26993,7.26993,6.95733,7.04633,222749.20354691,0
+FSS.US,D,20090818,000000,7.13573,7.34096,7.03749,7.17139,269619.87697435,0
+FSS.US,D,20090819,000000,7.04633,7.14477,6.93905,7.11805,138589.57171346,0
+FSS.US,D,20090820,000000,7.08199,7.14477,6.92136,7.10871,155031.90743997,0
+FSS.US,D,20090821,000000,7.28751,7.28751,7.00153,7.13573,311360.43695892,0
+FSS.US,D,20090824,000000,7.14477,7.16235,7.00153,7.02845,197706.67960566,0
+FSS.US,D,20090825,000000,7.10007,7.12679,6.83226,6.86812,256220.77769559,0
+FSS.US,D,20090826,000000,6.86812,6.88541,6.60876,6.68027,331497.34025512,0
+FSS.US,D,20090827,000000,6.64462,6.69817,6.3943,6.68027,243891.79430966,0
+FSS.US,D,20090828,000000,6.78747,6.79641,6.41237,6.43899,205108.90176919,0
+FSS.US,D,20090831,000000,6.36747,6.40313,6.26069,6.38585,483105.4808546,0
+FSS.US,D,20090901,000000,6.32317,6.5732,6.04612,6.23367,536476.37847759,0
+FSS.US,D,20090902,000000,6.18937,6.25126,6.03728,6.16225,294589.91893602,0
+FSS.US,D,20090903,000000,6.16225,6.28721,6.09986,6.27837,265533.7053761,0
+FSS.US,D,20090904,000000,6.28721,6.40313,6.14446,6.36747,150054.81150953,0
+FSS.US,D,20090908,000000,6.41237,6.53744,6.34085,6.49284,185760.24000078,0
+FSS.US,D,20090909,000000,6.51042,6.68913,6.49284,6.56415,149340.05865545,0
+FSS.US,D,20090910,000000,6.56415,6.63528,6.38585,6.54618,183951.21059403,0
+FSS.US,D,20090911,000000,6.55512,6.59088,6.43899,6.49284,159519.75000831,0
+FSS.US,D,20090914,000000,6.44804,6.67124,6.33182,6.66249,229805.12291916,0
+FSS.US,D,20090915,000000,6.62664,6.7072,6.50177,6.54618,111341.38086615,0
+FSS.US,D,20090916,000000,6.56415,6.69817,6.47486,6.69817,256976.80501027,0
+FSS.US,D,20090917,000000,6.66249,6.81419,6.47486,6.51927,179317.39737238,0
+FSS.US,D,20090918,000000,6.90368,6.95733,6.62664,6.91243,843806.01201711,0
+FSS.US,D,20090921,000000,6.83226,6.97491,6.69817,6.71595,260247.55433835,0
+FSS.US,D,20090922,000000,6.83226,7.01057,6.78747,6.96597,281219.00709377,0
+FSS.US,D,20090923,000000,6.96597,7.09123,6.83226,6.84071,207031.6876161,0
+FSS.US,D,20090924,000000,6.82302,6.93905,6.65336,6.77843,213284.26504813,0
+FSS.US,D,20090925,000000,6.78747,6.83226,6.61771,6.69817,168272.95573549,0
+FSS.US,D,20090928,000000,6.76958,6.96597,6.66249,6.92136,182461.30323621,0
+FSS.US,D,20090929,000000,6.95733,6.96597,6.68913,6.68913,196396.9705026,0
+FSS.US,D,20090930,000000,6.71595,6.73392,6.35863,6.42122,203410.60872011,0
+FSS.US,D,20091001,000000,6.3943,6.3943,6.18937,6.26069,229868.54465128,0
+FSS.US,D,20091002,000000,6.16225,6.16225,5.83176,5.91213,288919.21072887,0
+FSS.US,D,20091005,000000,5.96586,6.13573,5.87645,6.03728,153643.67619238,0
+FSS.US,D,20091006,000000,6.11725,6.28721,6.05537,6.20675,217868.7502559,0
+FSS.US,D,20091007,000000,6.17139,6.27837,6.06391,6.23367,125978.71396254,0
+FSS.US,D,20091008,000000,6.29635,6.44804,6.22493,6.24261,176907.3715517,0
+FSS.US,D,20091009,000000,6.20675,6.26953,6.09986,6.26953,140386.5207903,0
+FSS.US,D,20091012,000000,6.28721,6.38585,6.21579,6.25126,75061.13000915,0
+FSS.US,D,20091013,000000,6.24261,6.27837,6.0194,6.20675,249471.90004235,0
+FSS.US,D,20091014,000000,6.31393,6.47486,6.26069,6.43026,131625.26150984,0
+FSS.US,D,20091015,000000,6.37672,6.59973,6.35,6.54618,192538.3117847,0
+FSS.US,D,20091016,000000,6.50177,6.50177,6.26069,6.41237,228152.13110732,0
+FSS.US,D,20091019,000000,6.38585,6.74286,6.38585,6.62664,221255.26941245,0
+FSS.US,D,20091020,000000,6.66249,6.66249,6.26953,6.50177,174914.11711354,0
+FSS.US,D,20091021,000000,6.46591,6.68027,6.29635,6.32317,191416.85448969,0
+FSS.US,D,20091022,000000,6.34085,6.56415,6.12659,6.48379,114057.44171168,0
+FSS.US,D,20091023,000000,6.49284,6.49284,6.07265,6.10891,206952.1587774,0
+FSS.US,D,20091026,000000,6.12659,6.43026,6.01047,6.09083,177829.5034029,0
+FSS.US,D,20091027,000000,6.09986,6.27837,5.98365,6.00142,164453.55808984,0
+FSS.US,D,20091028,000000,5.96586,5.99269,5.43879,5.47465,358950.89671123,0
+FSS.US,D,20091029,000000,5.51011,5.73372,5.36747,5.63518,178007.68826934,0
+FSS.US,D,20091030,000000,5.63518,5.67114,5.28711,5.48349,326710.50952107,0
+FSS.US,D,20091102,000000,5.50147,5.7067,5.28711,5.47465,221087.15148762,0
+FSS.US,D,20091103,000000,5.1979,5.53713,5.16205,5.528,368613.1472655,0
+FSS.US,D,20091104,000000,5.72448,5.98365,5.48349,5.50147,276199.63000858,0
+FSS.US,D,20091105,000000,5.60865,5.83176,5.33191,5.78697,251191.3336688,0
+FSS.US,D,20091106,000000,5.67977,5.82292,5.528,5.81409,284543.11121236,0
+FSS.US,D,20091109,000000,5.91213,6.02805,5.82292,6.0194,295109.37312294,0
+FSS.US,D,20091110,000000,5.95702,6.0194,5.50147,5.69776,365512.52925058,0
+FSS.US,D,20091111,000000,5.76043,5.80534,5.62634,5.76043,243858.57340235,0
+FSS.US,D,20091112,000000,5.76958,5.79591,5.47465,5.56365,253626.5268435,0
+FSS.US,D,20091113,000000,5.60865,5.67114,5.45677,5.63518,166275.67452069,0
+FSS.US,D,20091116,000000,5.72448,5.77831,5.60865,5.65326,334980.50205111,0
+FSS.US,D,20091117,000000,5.59951,5.63518,5.40313,5.45677,505729.92542189,0
+FSS.US,D,20091118,000000,5.47465,5.56365,5.27797,5.31392,444432.31797764,0
+FSS.US,D,20091119,000000,5.3497,5.40313,5.13502,5.17119,341368.98319483,0
+FSS.US,D,20091120,000000,5.11724,5.34035,5.11724,5.28711,274722.80967486,0
+FSS.US,D,20091123,000000,5.36747,5.58193,5.18003,5.2425,248588.02256926,0
+FSS.US,D,20091124,000000,5.18857,5.26923,4.93,5.0636,442584.02749863,0
+FSS.US,D,20091125,000000,5.07274,5.15291,4.95681,5.09063,217985.52677853,0
+FSS.US,D,20091127,000000,4.91192,5.08179,4.84944,4.96526,185896.14371247,0
+FSS.US,D,20091130,000000,4.97449,5.12648,4.89423,5.11724,416672.7264967,0
+FSS.US,D,20091201,000000,5.16205,5.18003,4.98345,5.10821,366315.87119082,0
+FSS.US,D,20091202,000000,5.08179,5.16205,4.92096,4.94758,436171.38569505,0
+FSS.US,D,20091203,000000,4.94758,5.00142,4.87635,4.93884,529449.653236,0
+FSS.US,D,20091204,000000,5.11724,5.21568,4.96526,5.17119,588350.32188364,0
+FSS.US,D,20091207,000000,5.17119,5.26039,5.13502,5.22433,244118.30049581,0
+FSS.US,D,20091208,000000,5.20655,5.3497,5.15291,5.20655,293363.7654483,0
+FSS.US,D,20091209,000000,5.15291,5.18857,4.96526,5.13502,397867.67957507,0
+FSS.US,D,20091210,000000,5.18003,5.39428,5.09063,5.10821,433676.79756486,0
+FSS.US,D,20091211,000000,5.13502,5.26923,5.13502,5.2425,241894.51309485,0
+FSS.US,D,20091214,000000,5.27797,5.32277,5.18857,5.30469,232887.62043919,0
+FSS.US,D,20091215,000000,5.26923,5.49263,5.1979,5.33191,569773.79453648,0
+FSS.US,D,20091216,000000,5.40313,5.43879,5.21568,5.32277,360807.24074353,0
+FSS.US,D,20091217,000000,5.26039,5.38535,5.0636,5.26039,386331.97118775,0
+FSS.US,D,20091218,000000,5.34035,5.44814,5.09063,5.44814,1071174.9350674,0
+FSS.US,D,20091221,000000,5.49263,5.58193,5.34035,5.43879,287331.65403747,0
+FSS.US,D,20091222,000000,5.47465,5.50147,5.28711,5.31392,238135.51709885,0
+FSS.US,D,20091223,000000,5.41207,5.54618,5.35863,5.47465,404738.36722176,0
+FSS.US,D,20091224,000000,5.51011,5.62634,5.48349,5.51945,204458.57734138,0
+FSS.US,D,20091228,000000,5.54618,5.62634,5.42061,5.46561,170962.84253285,0
+FSS.US,D,20091229,000000,5.44814,5.51945,5.3497,5.35863,188047.44913386,0
+FSS.US,D,20091230,000000,5.30469,5.40313,5.29604,5.35863,166880.69771126,0
+FSS.US,D,20091231,000000,5.38535,5.49263,5.36747,5.37641,463824.26759497,0
+FSS.US,D,20100104,000000,5.45677,5.68902,5.37641,5.67977,374456.00017413,0
+FSS.US,D,20100105,000000,5.7067,5.83176,5.67977,5.76958,493296.24584323,0
+FSS.US,D,20100106,000000,5.7513,5.94758,5.72448,5.85848,403842.40941875,0
+FSS.US,D,20100107,000000,5.85848,5.88541,5.65326,5.73372,296669.749072,0
+FSS.US,D,20100108,000000,5.69776,5.92106,5.69776,5.85848,191727.92298533,0
+FSS.US,D,20100111,000000,5.94758,6.20675,5.89425,6.11725,365250.78876881,0
+FSS.US,D,20100112,000000,6.05537,6.06391,5.94758,6.02805,312078.20989548,0
+FSS.US,D,20100113,000000,6.08209,6.23367,5.94758,6.07265,289609.8029231,0
+FSS.US,D,20100114,000000,6.06391,6.1979,5.98365,6.17139,213370.84074595,0
+FSS.US,D,20100115,000000,6.16225,6.20675,5.98365,6.06391,570739.21423658,0
+FSS.US,D,20100119,000000,6.09986,6.27837,6.06391,6.23367,487246.01393751,0
+FSS.US,D,20100120,000000,6.1979,6.22493,5.93904,6.0194,304020.62983334,0
+FSS.US,D,20100121,000000,6.04612,6.10891,5.72448,6.09986,903674.11375316,0
+FSS.US,D,20100122,000000,6.05537,6.09083,5.84974,5.91213,593428.08723014,0
+FSS.US,D,20100125,000000,6.01047,6.08209,5.86772,6.05537,333872.1317802,0
+FSS.US,D,20100126,000000,6.03728,6.03728,5.9301,5.94758,234896.98198392,0
+FSS.US,D,20100127,000000,5.90328,6.08209,5.90328,6.07265,254082.55929829,0
+FSS.US,D,20100128,000000,6.07265,6.13573,5.88541,5.94758,274668.44819018,0
+FSS.US,D,20100129,000000,6.02805,6.09083,5.78697,5.79591,557048.17365124,0
+FSS.US,D,20100201,000000,5.80534,6.0194,5.79591,5.85848,217229.49946386,0
+FSS.US,D,20100202,000000,5.87645,5.93904,5.80534,5.88541,263858.56629273,0
+FSS.US,D,20100203,000000,5.85848,5.98365,5.7067,5.78697,225977.67172024,0
+FSS.US,D,20100204,000000,5.73372,5.80534,5.47465,5.48349,368315.16579394,0
+FSS.US,D,20100205,000000,5.48349,5.59048,5.37641,5.5729,235967.09787673,0
+FSS.US,D,20100208,000000,5.60865,5.67977,5.44814,5.44814,169343.0716283,0
+FSS.US,D,20100209,000000,5.54618,5.67977,5.43879,5.56365,181508.9705602,0
+FSS.US,D,20100210,000000,5.51945,5.59048,5.40313,5.41207,248803.45511966,0
+FSS.US,D,20100211,000000,5.43879,5.65326,5.39428,5.63518,239418.04545957,0
+FSS.US,D,20100212,000000,5.54618,5.73372,5.51011,5.72448,301193.83263012,0
+FSS.US,D,20100216,000000,5.82292,5.89425,5.7067,5.88541,273624.50634555,0
+FSS.US,D,20100217,000000,5.92106,6.04612,5.85848,6.04612,196626.49677123,0
+FSS.US,D,20100218,000000,6.05537,6.22493,6.03728,6.21579,297661.34282027,0
+FSS.US,D,20100219,000000,6.21579,6.36747,6.1979,6.36747,266579.66060906,0
+FSS.US,D,20100222,000000,6.40313,6.40313,6.20675,6.36747,205435.07067726,0
+FSS.US,D,20100223,000000,6.43026,6.64462,6.3943,6.60876,388542.67156462,0
+FSS.US,D,20100224,000000,6.61771,6.94838,6.51042,6.91243,602400.75228434,0
+FSS.US,D,20100225,000000,6.77843,6.92136,6.68913,6.87687,331423.8515814,0
+FSS.US,D,20100226,000000,6.90368,6.97491,6.83226,6.84974,258085.17528119,0
+FSS.US,D,20100301,000000,6.87687,7.41248,6.87687,7.3498,437757.9356923,0
+FSS.US,D,20100302,000000,7.40354,7.50179,7.32338,7.49285,311617.14396988,0
+FSS.US,D,20100303,000000,7.51977,7.63608,7.18927,7.55552,690117.03458749,0
+FSS.US,D,20100304,000000,7.54648,7.64482,7.42163,7.62694,228503.4673694,0
+FSS.US,D,20100305,000000,7.66251,7.83217,7.56426,7.68069,396985.8154903,0
+FSS.US,D,20100308,000000,7.68943,7.83217,7.60896,7.78787,139699.9553727,0
+FSS.US,D,20100309,000000,7.71615,7.93935,7.71615,7.88611,247006.50604282,0
+FSS.US,D,20100310,000000,7.8592,8.13594,7.83217,8.0378,327872.2345825,0
+FSS.US,D,20100311,000000,8.00233,8.06462,7.8592,8.0378,130126.29390458,0
+FSS.US,D,20100312,000000,8.10018,8.15412,7.89505,7.98435,252094.33833094,0
+FSS.US,D,20100315,000000,7.96607,7.97521,7.82353,7.95754,124461.62586238,0
+FSS.US,D,20100316,000000,7.96607,7.97521,7.80544,7.91263,112667.19707578,0
+FSS.US,D,20100317,000000,7.95754,8.24362,7.93071,8.14488,182678.74917492,0
+FSS.US,D,20100318,000000,8.16276,8.27928,8.1269,8.16276,131899.08232154,0
+FSS.US,D,20100319,000000,8.23418,8.24362,7.88611,7.96607,586792.96601705,0
+FSS.US,D,20100322,000000,7.89505,8.43056,7.88611,8.37682,259964.67327919,0
+FSS.US,D,20100323,000000,8.4396,8.44864,8.19862,8.43056,242919.32775043,0
+FSS.US,D,20100324,000000,8.37682,8.3953,8.2607,8.28752,116085.93044547,0
+FSS.US,D,20100325,000000,8.3503,8.48411,8.16276,8.18977,179926.44733961,0
+FSS.US,D,20100326,000000,8.19862,8.43056,8.13594,8.1713,144646.85047832,0
+FSS.US,D,20100329,000000,8.2165,8.46643,8.19862,8.30589,109546.44517765,0
+FSS.US,D,20100330,000000,8.34116,8.47546,8.2165,8.28752,115037.96182419,0
+FSS.US,D,20100331,000000,8.22525,8.3503,8.0378,8.04673,228236.69341681,0
+FSS.US,D,20100401,000000,8.09143,8.30589,8.0378,8.23418,187760.54129807,0
+FSS.US,D,20100405,000000,8.29666,8.45758,8.24362,8.33232,292048.01618029,0
+FSS.US,D,20100406,000000,8.27928,8.4396,8.26994,8.31444,242398.86686936,0
+FSS.US,D,20100407,000000,8.26994,8.36838,8.20735,8.29666,164867.30938988,0
+FSS.US,D,20100408,000000,8.25186,8.33232,8.1713,8.22525,155974.17317438,0
+FSS.US,D,20100409,000000,8.20735,8.28752,8.04673,8.20735,151505.45779509,0
+FSS.US,D,20100412,000000,8.23418,8.35924,8.19862,8.29666,159448.27472291,0
+FSS.US,D,20100413,000000,8.29666,8.32359,8.16276,8.26994,118882.52682386,0
+FSS.US,D,20100414,000000,8.3503,8.35924,8.26994,8.30589,311317.14911,0
+FSS.US,D,20100415,000000,8.26994,8.58235,8.24362,8.54639,229592.71045126,0
+FSS.US,D,20100416,000000,8.5294,8.75152,8.51072,8.57331,268663.51752169,0
+FSS.US,D,20100419,000000,8.53735,8.70692,8.40395,8.57331,269845.37646633,0
+FSS.US,D,20100420,000000,8.70692,8.88731,8.64602,8.75152,172916.83589874,0
+FSS.US,D,20100421,000000,8.82453,8.82453,8.54639,8.69817,198531.16212326,0
+FSS.US,D,20100422,000000,8.57331,8.93906,8.51072,8.93906,161250.25727054,0
+FSS.US,D,20100423,000000,8.92983,9.18909,8.92983,9.07336,283825.33827579,0
+FSS.US,D,20100426,000000,9.07336,9.19882,8.93906,8.96658,179672.76041112,0
+FSS.US,D,20100427,000000,8.92059,9.04615,8.53735,8.55522,337973.40379083,0
+FSS.US,D,20100428,000000,8.68059,8.87777,8.54639,8.56457,283092.46492682,0
+FSS.US,D,20100429,000000,8.59139,9.11846,8.59139,9.10137,391985.56559417,0
+FSS.US,D,20100430,000000,8.77824,8.93906,7.18054,7.19812,1140429.4531576,0
+FSS.US,D,20100503,000000,7.22494,7.38585,7.02845,7.18054,679998.75157842,0
+FSS.US,D,20100504,000000,7.01971,7.05528,6.51927,6.58233,566398.34901569,0
+FSS.US,D,20100505,000000,6.56415,6.81419,6.42122,6.59088,712443.49768321,0
+FSS.US,D,20100506,000000,6.50177,6.54618,5.53713,5.76958,1216400.6346882,0
+FSS.US,D,20100507,000000,5.51945,6.01047,5.49263,5.83176,10982318.540242,0
+FSS.US,D,20100510,000000,6.07265,6.11725,5.72448,6.0194,1974666.8371774,0
+FSS.US,D,20100511,000000,5.93904,6.18937,5.91213,6.01047,783957.0374701,0
+FSS.US,D,20100512,000000,6.02805,6.25126,5.99269,6.20675,1314851.2968266,0
+FSS.US,D,20100513,000000,6.20675,6.29635,6.02805,6.11725,658304.49241563,0
+FSS.US,D,20100514,000000,6.07265,6.07265,5.76958,5.87645,971166.91706227,0
+FSS.US,D,20100517,000000,6.08209,6.24261,5.97461,6.20675,1120314.697133,0
+FSS.US,D,20100518,000000,6.32317,6.44804,6.11725,6.20675,929792.7937522,0
+FSS.US,D,20100519,000000,6.15332,6.22493,5.89425,6.14446,734840.42937017,0
+FSS.US,D,20100520,000000,6.06391,6.06391,5.62634,5.67977,1963618.368764,0
+FSS.US,D,20100521,000000,5.63518,5.98365,5.40313,5.87645,831831.38497573,0
+FSS.US,D,20100524,000000,5.89425,5.92106,5.63518,5.69776,753645.47629181,0
+FSS.US,D,20100525,000000,5.49263,5.72448,5.44814,5.67114,589776.80750933,0
+FSS.US,D,20100526,000000,5.7067,5.94758,5.7067,5.85848,952163.55139099,0
+FSS.US,D,20100527,000000,5.95702,6.29635,5.88541,6.26069,1085139.7964645,0
+FSS.US,D,20100528,000000,6.28721,6.28721,6.07265,6.08209,1952299.0996211,0
+FSS.US,D,20100601,000000,6.00142,6.02805,5.64442,5.65326,747242.90142984,0
+FSS.US,D,20100602,000000,5.67114,5.91213,5.63518,5.91213,758571.23082006,0
+FSS.US,D,20100603,000000,5.82292,6.09083,5.80534,5.84974,745369.4435968,0
+FSS.US,D,20100604,000000,5.67977,5.81409,5.53713,5.5729,796790.37463054,0
+FSS.US,D,20100607,000000,5.59048,5.63518,5.34035,5.35863,722545.67358571,0
+FSS.US,D,20100608,000000,5.40313,5.40313,5.13502,5.20655,759150.07996244,0
+FSS.US,D,20100609,000000,5.30469,5.43005,5.20655,5.20655,626389.26743936,0
+FSS.US,D,20100610,000000,5.35863,5.528,5.3497,5.44814,719701.76258176,0
+FSS.US,D,20100611,000000,5.34035,5.62634,5.33191,5.48349,596229.71707933,0
+FSS.US,D,20100614,000000,5.55491,6.03728,5.55491,5.93904,1001985.8520975,0
+FSS.US,D,20100615,000000,5.90328,5.97461,5.7513,5.94758,658960.85700838,0
+FSS.US,D,20100616,000000,5.85848,5.85848,5.69776,5.74276,433423.11063638,0
+FSS.US,D,20100617,000000,5.80534,5.80534,5.58193,5.76958,320206.25854886,0
+FSS.US,D,20100618,000000,5.78697,5.99269,5.7513,5.94758,1135397.9957426,0
+FSS.US,D,20100621,000000,6.08209,6.20675,5.82292,5.88541,450704.02259874,0
+FSS.US,D,20100622,000000,5.9301,6.07265,5.67114,5.67977,645325.18460188,0
+FSS.US,D,20100623,000000,5.65326,5.82292,5.5729,5.72448,489237.25498736,0
+FSS.US,D,20100624,000000,5.64442,5.67977,5.35863,5.38535,824501.64479177,0
+FSS.US,D,20100625,000000,5.43005,5.88541,5.32277,5.71574,1706931.491672,0
+FSS.US,D,20100628,000000,5.7067,5.85848,5.56365,5.69776,497822.34278969,0
+FSS.US,D,20100629,000000,5.54618,5.59951,5.39428,5.43879,689468.72354802,0
+FSS.US,D,20100630,000000,5.43879,5.54618,5.23337,5.39428,7334429.3653631,0
+FSS.US,D,20100701,000000,5.38535,5.42061,4.98345,5.15291,1102884.7944348,0
+FSS.US,D,20100702,000000,5.21568,5.26923,5.13502,5.17119,679403.79532946,0
+FSS.US,D,20100706,000000,5.21568,5.34035,4.90308,4.90308,715674.98593901,0
+FSS.US,D,20100707,000000,4.94758,5.21568,4.90308,5.21568,679424.93590684,0
+FSS.US,D,20100708,000000,5.28711,5.40313,5.23337,5.39428,490520.79004223,0
+FSS.US,D,20100709,000000,5.39428,5.51945,5.3497,5.51011,360164.96986903,0
+FSS.US,D,20100712,000000,5.50147,5.58193,5.36747,5.41207,255552.33277289,0
+FSS.US,D,20100713,000000,5.53713,5.67114,5.51945,5.60865,671868.68953672,0
+FSS.US,D,20100714,000000,5.56365,5.63518,5.528,5.5729,204039.79257054,0
+FSS.US,D,20100715,000000,5.59951,5.6176,5.38535,5.50147,252803.05102006,0
+FSS.US,D,20100716,000000,5.43005,5.43005,5.18857,5.18857,958968.80391723,0
+FSS.US,D,20100719,000000,5.20655,5.30469,5.14396,5.21568,535884.44231111,0
+FSS.US,D,20100720,000000,5.11724,5.44814,5.0636,5.43879,513794.55234315,0
+FSS.US,D,20100721,000000,5.47465,5.59951,5.35863,5.38535,344409.1995601,0
+FSS.US,D,20100722,000000,5.51011,5.69776,5.50147,5.68902,479437.08733306,0
+FSS.US,D,20100723,000000,5.63518,5.93904,5.54618,5.89425,813375.66092786,0
+FSS.US,D,20100726,000000,5.89425,6.06391,5.82292,6.06391,440203.1958086,0
+FSS.US,D,20100727,000000,6.10891,6.20675,6.06391,6.09986,452335.8738332,0
+FSS.US,D,20100728,000000,6.07265,6.1979,6.03728,6.10891,293860.06566952,0
+FSS.US,D,20100729,000000,6.15332,6.1979,6.00142,6.15332,489344.97126254,0
+FSS.US,D,20100730,000000,5.98365,5.98365,5.32277,5.32277,1008855.5330501,0
+FSS.US,D,20100802,000000,5.27797,5.49263,5.14396,5.38535,1016455.0672692,0
+FSS.US,D,20100803,000000,5.29604,5.37641,5.17119,5.23337,599787.3742432,0
+FSS.US,D,20100804,000000,5.27797,5.37641,5.20655,5.26039,400273.67861912,0
+FSS.US,D,20100805,000000,5.21568,5.35863,5.20655,5.25116,360933.07751361,0
+FSS.US,D,20100806,000000,5.16205,5.36747,5.16205,5.34035,449734.57612199,0
+FSS.US,D,20100809,000000,5.37641,5.44814,5.31392,5.35863,323508.21539592,0
+FSS.US,D,20100810,000000,5.25116,5.32277,5.16205,5.20655,353952.66020341,0
+FSS.US,D,20100811,000000,5.14396,5.16205,4.95681,4.95681,471416.75495486,0
+FSS.US,D,20100812,000000,4.92096,5.07274,4.78696,4.91192,620025.95364966,0
+FSS.US,D,20100813,000000,4.90308,4.91192,4.64402,4.68862,586555.38619514,0
+FSS.US,D,20100816,000000,4.66179,4.85837,4.60835,4.80474,439166.30082309,0
+FSS.US,D,20100817,000000,4.90308,4.93884,4.79569,4.90308,265866.92114329,0
+FSS.US,D,20100818,000000,4.91192,5.09926,4.80474,5.02814,440562.58562396,0
+FSS.US,D,20100819,000000,4.97449,4.97449,4.75129,4.78696,415669.0524185,0
+FSS.US,D,20100820,000000,4.74226,4.81378,4.68862,4.79569,266432.6832616,0
+FSS.US,D,20100823,000000,4.82252,4.8851,4.53683,4.53683,424719.23292307,0
+FSS.US,D,20100824,000000,4.46531,4.61729,4.40293,4.50087,334065.41705904,0
+FSS.US,D,20100825,000000,4.43848,4.52799,4.39408,4.52799,274279.86424416,0
+FSS.US,D,20100826,000000,4.56385,4.64402,4.42965,4.47455,237144.93004473,0
+FSS.US,D,20100827,000000,4.54568,4.59931,4.38495,4.58133,426955.10065396,0
+FSS.US,D,20100830,000000,4.60835,4.74226,4.59931,4.62604,438130.41253175,0
+FSS.US,D,20100831,000000,4.62604,4.75129,4.58133,4.70659,423015.9064032,0
+FSS.US,D,20100901,000000,4.82252,4.91192,4.72478,4.91192,416382.79857843,0
+FSS.US,D,20100902,000000,4.93,5.0191,4.86722,5.0191,230684.9736156,0
+FSS.US,D,20100903,000000,5.09063,5.22433,5.0191,5.18857,315977.13637981,0
+FSS.US,D,20100907,000000,5.2425,5.2425,4.91192,4.91192,352150.67765579,0
+FSS.US,D,20100908,000000,4.94758,5.07274,4.93884,4.96526,203391.48153105,0
+FSS.US,D,20100909,000000,5.07274,5.11724,4.96526,5.09926,338007.63139229,0
+FSS.US,D,20100910,000000,5.09063,5.17119,4.99248,5.0191,336498.59684543,0
+FSS.US,D,20100913,000000,5.10821,5.16205,5.0636,5.12648,582237.67493995,0
+FSS.US,D,20100914,000000,5.11724,5.11724,4.95681,4.95681,333657.70592396,0
+FSS.US,D,20100915,000000,4.93884,5.0191,4.8851,4.98345,282061.61010627,0
+FSS.US,D,20100916,000000,4.98345,5.01027,4.87635,4.90308,178272.4488336,0
+FSS.US,D,20100917,000000,4.94758,4.96526,4.75129,4.76013,489064.10359171,0
+FSS.US,D,20100920,000000,4.78696,5.0636,4.76013,5.04602,412210.05128237,0
+FSS.US,D,20100921,000000,5.0191,5.0191,4.75129,4.79569,361016.63312895,0
+FSS.US,D,20100922,000000,4.78696,4.85837,4.68862,4.75129,327111.17379701,0
+FSS.US,D,20100923,000000,4.71514,4.79569,4.64402,4.67977,381340.78153906,0
+FSS.US,D,20100924,000000,4.80474,4.97449,4.72478,4.96526,347273.24444726,0
+FSS.US,D,20100927,000000,4.98345,4.98345,4.78696,4.81378,177500.31441234,0
+FSS.US,D,20100928,000000,4.86722,4.96526,4.73321,4.94758,375067.06352966,0
+FSS.US,D,20100929,000000,4.91192,4.94758,4.76898,4.81378,364502.81500741,0
+FSS.US,D,20100930,000000,4.8407,4.8851,4.70659,4.81378,475594.53572172,0
+FSS.US,D,20101001,000000,4.8407,4.8407,4.69765,4.77801,310660.78451723,0
+FSS.US,D,20101004,000000,4.76898,4.87635,4.67977,4.74226,489979.18858377,0
+FSS.US,D,20101005,000000,4.78696,4.82252,4.74226,4.82252,372085.23542571,0
+FSS.US,D,20101006,000000,4.82252,4.86722,4.76013,4.82252,284962.90267737,0
+FSS.US,D,20101007,000000,4.8851,4.8851,4.74226,4.80474,380854.54825946,0
+FSS.US,D,20101008,000000,4.85837,4.87635,4.78696,4.85837,397527.41694876,0
+FSS.US,D,20101011,000000,4.86722,4.90308,4.83155,4.84944,280235.46689878,0
+FSS.US,D,20101012,000000,4.8407,4.85837,4.76013,4.82252,362844.78972476,0
+FSS.US,D,20101013,000000,4.87635,5.05486,4.8407,4.99248,752160.6024048,0
+FSS.US,D,20101014,000000,5.00142,5.07274,4.92096,5.0636,407144.3662658,0
+FSS.US,D,20101015,000000,5.12648,5.16205,4.95681,5.09063,536514.6328557,0
+FSS.US,D,20101018,000000,5.12648,5.15291,5.04602,5.15291,182892.16833699,0
+FSS.US,D,20101019,000000,5.0636,5.14396,4.92096,4.96526,481776.64456249,0
+FSS.US,D,20101020,000000,5.0191,5.17119,5.0191,5.07274,364888.37887096,0
+FSS.US,D,20101021,000000,5.11724,5.1979,4.93884,5.07274,444727.27936673,0
+FSS.US,D,20101022,000000,5.08179,5.11724,5.0191,5.10821,245361.56778426,0
+FSS.US,D,20101025,000000,5.14396,5.18003,5.05486,5.12648,311203.39266984,0
+FSS.US,D,20101026,000000,5.07274,5.18003,5.04602,5.13502,259772.39469449,0
+FSS.US,D,20101027,000000,5.08179,5.14396,5.00142,5.11724,227738.37980728,0
+FSS.US,D,20101028,000000,5.16205,5.18857,5.00142,5.02814,268392.71679246,0
+FSS.US,D,20101029,000000,5.05486,5.09926,5.0191,5.04602,221656.94038256,0
+FSS.US,D,20101101,000000,5.05486,5.09063,4.66179,4.81378,908763.95942961,0
+FSS.US,D,20101102,000000,4.85837,4.89423,4.77801,4.83155,535548.20646144,0
+FSS.US,D,20101103,000000,4.82252,5.18003,4.79569,5.09063,605888.94755112,0
+FSS.US,D,20101104,000000,5.18857,5.53713,5.15291,5.50147,980675.14340997,0
+FSS.US,D,20101105,000000,5.43879,5.54618,5.35863,5.44814,702194.34443325,0
+FSS.US,D,20101108,000000,5.45677,5.47465,5.38535,5.42061,471274.81107821,0
+FSS.US,D,20101109,000000,5.48349,5.528,5.43879,5.48349,470919.44803949,0
+FSS.US,D,20101110,000000,5.49263,5.528,5.37641,5.528,490766.42341743,0
+FSS.US,D,20101111,000000,5.43005,5.51011,5.43005,5.45677,517195.16521795,0
+FSS.US,D,20101112,000000,5.39428,5.49263,5.35863,5.43005,266555.49994921,0
+FSS.US,D,20101115,000000,5.45677,5.62634,5.44814,5.53713,552639.85992158,0
+FSS.US,D,20101116,000000,5.48349,5.51011,5.35863,5.43005,611541.53526339,0
+FSS.US,D,20101117,000000,5.43005,5.46561,5.37641,5.41207,469122.49896266,0
+FSS.US,D,20101118,000000,5.46561,5.58193,5.46561,5.53713,358438.48938344,0
+FSS.US,D,20101119,000000,5.49263,5.73372,5.49263,5.71574,535320.69358113,0
+FSS.US,D,20101122,000000,5.7513,5.7513,5.54618,5.63518,288054.46044484,0
+FSS.US,D,20101123,000000,5.56365,5.58193,5.46561,5.54618,244879.36128129,0
+FSS.US,D,20101124,000000,5.59951,5.83176,5.5729,5.74276,342800.50229133,0
+FSS.US,D,20101126,000000,5.64442,5.7513,5.64442,5.67977,109068.26545132,0
+FSS.US,D,20101129,000000,5.63518,5.8407,5.62634,5.81409,361228.0389027,0
+FSS.US,D,20101130,000000,5.74276,5.76043,5.66219,5.72448,397879.75990499,0
+FSS.US,D,20101201,000000,5.84974,5.99269,5.8407,5.95702,248464.1991875,0
+FSS.US,D,20101202,000000,5.96586,6.09083,5.89425,6.06391,205048.50011954,0
+FSS.US,D,20101203,000000,5.98365,6.23367,5.96586,6.1979,423668.24421931,0
+FSS.US,D,20101206,000000,6.17139,6.21579,6.06391,6.07265,301811.94284479,0
+FSS.US,D,20101207,000000,6.13573,6.18937,5.93904,5.95702,471186.22199206,0
+FSS.US,D,20101208,000000,5.98365,6.03728,5.78697,5.78697,463373.26861098,0
+FSS.US,D,20101209,000000,5.84974,5.84974,5.66219,5.76958,408664.47444845,0
+FSS.US,D,20101210,000000,5.76043,5.77831,5.68902,5.72448,545777.22582818,0
+FSS.US,D,20101213,000000,5.78697,5.78697,5.6176,5.73372,497881.73774517,0
+FSS.US,D,20101214,000000,5.76958,5.80534,5.73372,5.77831,306119.58715838,0
+FSS.US,D,20101215,000000,5.83176,5.90328,5.69776,5.77831,308979.60526888,0
+FSS.US,D,20101216,000000,5.77831,5.89425,5.73372,5.85848,212027.9107356,0
+FSS.US,D,20101217,000000,5.85848,5.85848,5.76043,5.84974,472477.81060023,0
+FSS.US,D,20101220,000000,5.8407,6.07265,5.8407,6.07265,299530.77387667,0
+FSS.US,D,20101221,000000,6.09083,6.16225,6.00142,6.0194,316048.61166523,0
+FSS.US,D,20101222,000000,6.02805,6.04612,5.94758,6.0194,245971.62444564,0
+FSS.US,D,20101223,000000,6.04612,6.11725,6.0194,6.08209,202489.48356308,0
+FSS.US,D,20101227,000000,6.05537,6.18013,6.02805,6.16225,159485.52240685,0
+FSS.US,D,20101228,000000,6.16225,6.30509,6.11725,6.29635,375186.86013479,0
+FSS.US,D,20101229,000000,6.30509,6.37672,6.18937,6.1979,375066.0568355,0
+FSS.US,D,20101230,000000,6.17139,6.3943,6.17139,6.27837,219545.90272761,0
+FSS.US,D,20101231,000000,6.26069,6.30509,6.12659,6.12659,271699.70711031,0
+FSS.US,D,20110103,000000,6.22493,6.47486,6.18013,6.42122,300907.9314885,0
+FSS.US,D,20110104,000000,6.45678,6.46591,6.18937,6.41237,397878.75321083,0
+FSS.US,D,20110105,000000,6.37672,6.51042,6.34085,6.41237,264506.8773322,0
+FSS.US,D,20110106,000000,6.3943,6.46591,6.32317,6.35,416274.07560907,0
+FSS.US,D,20110107,000000,6.36747,6.63528,6.34085,6.62664,469534.23687438,0
+FSS.US,D,20110110,000000,6.54618,6.7519,6.50177,6.63528,753599.16836042,0
+FSS.US,D,20110111,000000,6.69817,6.87687,6.59973,6.63528,408928.22831854,0
+FSS.US,D,20110112,000000,6.72488,6.94838,6.67124,6.83226,481714.22952454,0
+FSS.US,D,20110113,000000,6.80534,6.95733,6.79641,6.86812,293387.92610816,0
+FSS.US,D,20110114,000000,6.84071,6.90368,6.7519,6.83226,337479.11695794,0
+FSS.US,D,20110118,000000,6.83226,6.83226,6.69817,6.71595,275478.83698955,0
+FSS.US,D,20110119,000000,6.73392,6.76958,6.42122,6.43026,308813.50073237,0
+FSS.US,D,20110120,000000,6.35,6.38585,6.23367,6.27837,299611.30940952,0
+FSS.US,D,20110121,000000,6.34085,6.35863,6.09083,6.09083,294934.20833897,0
+FSS.US,D,20110124,000000,6.10891,6.29635,6.03728,6.26069,273235.92239952,0
+FSS.US,D,20110125,000000,6.21579,6.35863,6.14446,6.34085,261516.99567497,0
+FSS.US,D,20110126,000000,6.38585,6.67124,6.33182,6.64462,371379.54281908,0
+FSS.US,D,20110127,000000,6.64462,6.69817,6.53744,6.58233,182981.76411729,0
+FSS.US,D,20110128,000000,6.54618,6.56415,6.22493,6.22493,425398.75148155,0
+FSS.US,D,20110131,000000,6.25126,6.34085,6.18937,6.21579,331914.11163766,0
+FSS.US,D,20110201,000000,6.33182,6.45678,6.26069,6.40313,189181.99345296,0
+FSS.US,D,20110202,000000,6.32317,6.41237,6.24261,6.26953,241550.2236919,0
+FSS.US,D,20110203,000000,6.27837,6.28721,6.13573,6.25126,195041.96016232,0
+FSS.US,D,20110204,000000,6.24261,6.27837,6.16225,6.21579,219918.37956705,0
+FSS.US,D,20110207,000000,6.21579,6.50177,6.21579,6.43026,212603.73979551,0
+FSS.US,D,20110208,000000,6.43899,6.46591,6.27837,6.35,266380.33516525,0
+FSS.US,D,20110209,000000,6.33182,6.43026,6.29635,6.36747,252150.71320394,0
+FSS.US,D,20110210,000000,6.32317,6.3943,6.30509,6.37672,210290.35661424,0
+FSS.US,D,20110211,000000,6.32317,6.55512,6.29635,6.51927,352717.44646826,0
+FSS.US,D,20110214,000000,6.51927,6.51927,6.38585,6.40313,144142.49670382,0
+FSS.US,D,20110215,000000,6.38585,6.40313,6.26953,6.26953,271997.68858189,0
+FSS.US,D,20110216,000000,6.25126,6.33182,6.12659,6.20675,363655.17852412,0
+FSS.US,D,20110218,000000,6.22493,6.33182,6.17139,6.1979,230081.96381336,0
+FSS.US,D,20110222,000000,6.09083,6.13573,5.81409,5.84974,432052.99988368,0
+FSS.US,D,20110223,000000,5.83176,5.86772,5.53713,5.58193,392203.01153289,0
+FSS.US,D,20110224,000000,5.55491,5.68902,5.48349,5.59048,520574.63751538,0
+FSS.US,D,20110225,000000,5.67977,5.80534,5.58193,5.79591,285736.04379278,0
+FSS.US,D,20110228,000000,5.87645,5.90328,5.63518,5.77831,298267.37270501,0
+FSS.US,D,20110301,000000,5.78697,5.86772,5.62634,5.62634,280166.00500169,0
+FSS.US,D,20110302,000000,5.62634,5.76958,5.60865,5.71574,204653.87600855,0
+FSS.US,D,20110303,000000,5.78697,5.86772,5.67114,5.67977,315507.01020678,0
+FSS.US,D,20110304,000000,5.66219,5.69776,5.44814,5.53713,399906.23525046,0
+FSS.US,D,20110307,000000,5.5729,5.59048,5.39428,5.40313,466261.474158,0
+FSS.US,D,20110308,000000,5.43005,5.56365,5.40313,5.51945,450179.53494101,0
+FSS.US,D,20110309,000000,5.51011,5.56365,5.45677,5.51945,312466.7938415,0
+FSS.US,D,20110310,000000,5.41207,5.45677,5.30469,5.33191,306513.2045752,0
+FSS.US,D,20110311,000000,5.40313,5.40313,4.89423,4.94758,1001600.288234,0
+FSS.US,D,20110314,000000,4.90308,5.00142,4.85837,4.90308,518845.13694732,0
+FSS.US,D,20110315,000000,4.82252,4.91192,4.67093,4.74226,580751.79435878,0
+FSS.US,D,20110316,000000,4.63537,5.12648,4.51905,4.95681,1591734.4721704,0
+FSS.US,D,20110317,000000,4.86722,5.04602,4.86722,4.92096,565299.03899223,0
+FSS.US,D,20110318,000000,4.93,4.97449,4.89423,4.92096,883431.50757007,0
+FSS.US,D,20110321,000000,4.94758,5.09063,4.94758,5.07274,401412.24971485,0
+FSS.US,D,20110322,000000,5.20655,5.6176,5.18003,5.59951,884678.80163515,0
+FSS.US,D,20110323,000000,5.59951,5.64442,5.44814,5.63518,674719.64739978,0
+FSS.US,D,20110324,000000,5.67977,5.68902,5.50147,5.58193,747211.69391086,0
+FSS.US,D,20110325,000000,5.59951,5.83176,5.59951,5.67977,377296.89109559,0
+FSS.US,D,20110328,000000,5.7067,5.80534,5.64442,5.68902,348280.94530211,0
+FSS.US,D,20110329,000000,5.67114,5.73372,5.6176,5.69776,421423.31624099,0
+FSS.US,D,20110330,000000,5.7513,5.8407,5.68902,5.80534,343791.08934544,0
+FSS.US,D,20110331,000000,5.83176,5.88541,5.80534,5.81409,443306.833906,0
+FSS.US,D,20110401,000000,5.86772,5.93904,5.77831,5.78697,429432.57498341,0
+FSS.US,D,20110404,000000,5.81409,5.99269,5.78697,5.8407,277082.50078751,0
+FSS.US,D,20110405,000000,5.8407,5.92106,5.77831,5.81409,144825.03534476,0
+FSS.US,D,20110406,000000,5.85848,5.91213,5.81409,5.83176,157513.40854606,0
+FSS.US,D,20110407,000000,5.83176,5.94758,5.77831,5.79591,292177.87972701,0
+FSS.US,D,20110408,000000,5.84974,5.91213,5.77831,5.79591,520965.23484972,0
+FSS.US,D,20110411,000000,5.80534,5.89425,5.76958,5.78697,560105.50381724,0
+FSS.US,D,20110412,000000,5.68902,5.78697,5.5729,5.5729,542656.47393005,0
+FSS.US,D,20110413,000000,5.63518,5.65326,5.46561,5.59951,483282.65902689,0
+FSS.US,D,20110414,000000,5.56365,5.7067,5.53713,5.67114,339451.23081872,0
+FSS.US,D,20110415,000000,5.7067,5.76043,5.65326,5.71574,243370.32673443,0
+FSS.US,D,20110418,000000,5.58193,5.69776,5.56365,5.66219,325272.9502596,0
+FSS.US,D,20110419,000000,5.7067,5.83176,5.6176,5.66219,269593.70292617,0
+FSS.US,D,20110420,000000,5.77831,5.8407,5.71574,5.77831,200758.97630086,0
+FSS.US,D,20110421,000000,5.81409,5.8407,5.73372,5.79591,182004.26408726,0
+FSS.US,D,20110425,000000,5.77831,5.82292,5.74276,5.76958,169259.51601296,0
+FSS.US,D,20110426,000000,5.76958,5.97461,5.76958,5.94758,289700.40539756,0
+FSS.US,D,20110427,000000,5.91213,5.98365,5.74276,5.94758,387268.19675719,0
+FSS.US,D,20110428,000000,5.95702,6.17139,5.9301,6.12659,509477.84778213,0
+FSS.US,D,20110429,000000,6.18013,6.18013,6.02805,6.02805,484028.61939996,0
+FSS.US,D,20110502,000000,6.03728,6.21579,5.98365,6.03728,462815.56004596,0
+FSS.US,D,20110503,000000,6.0194,6.06391,5.87645,5.92106,298635.82276782,0
+FSS.US,D,20110504,000000,5.92106,5.96586,5.77831,5.82292,402164.25025289,0
+FSS.US,D,20110505,000000,5.77831,5.91213,5.76958,5.8407,433799.61425247,0
+FSS.US,D,20110506,000000,5.94758,6.06391,5.80534,5.83176,277561.687208,0
+FSS.US,D,20110509,000000,5.83176,5.91213,5.76958,5.87645,295813.05234126,0
+FSS.US,D,20110510,000000,5.9301,6.15332,5.9301,6.08209,336325.44544979,0
+FSS.US,D,20110511,000000,6.06391,6.06391,5.82292,5.87645,217564.72861937,0
+FSS.US,D,20110512,000000,5.83176,5.9301,5.80534,5.86772,275656.01516182,0
+FSS.US,D,20110513,000000,5.9301,6.0194,5.77831,5.81409,407172.5537023,0
+FSS.US,D,20110516,000000,5.7513,5.83176,5.67977,5.68902,379930.40301995,0
+FSS.US,D,20110517,000000,5.67114,5.74276,5.51945,5.54618,347926.58895754,0
+FSS.US,D,20110518,000000,5.5729,5.7067,5.54618,5.59951,350678.89079287,0
+FSS.US,D,20110519,000000,5.67114,5.77831,5.62634,5.68902,381781.71358145,0
+FSS.US,D,20110520,000000,5.67114,5.7067,5.55491,5.6176,354554.66331151,0
+FSS.US,D,20110523,000000,5.47465,5.6176,5.47465,5.51011,419890.12103426,0
+FSS.US,D,20110524,000000,5.53713,5.64442,5.51945,5.528,383133.70383925,0
+FSS.US,D,20110525,000000,5.49263,5.56365,5.48349,5.53713,186802.16845709,0
+FSS.US,D,20110526,000000,5.53713,5.67977,5.47465,5.67114,224827.02029457,0
+FSS.US,D,20110527,000000,5.69776,5.7513,5.62634,5.66219,161636.82782823,0
+FSS.US,D,20110531,000000,5.7513,5.86772,5.66219,5.86772,464272.24649647,0
+FSS.US,D,20110601,000000,5.85848,5.85848,5.41207,5.42061,415650.93192361,0
+FSS.US,D,20110602,000000,5.44814,5.51945,5.27797,5.38535,613105.93798909,0
+FSS.US,D,20110603,000000,5.26039,5.40313,5.2425,5.32277,398624.7135839,0
+FSS.US,D,20110606,000000,5.31392,5.35863,5.20655,5.21568,331044.32788282,0
+FSS.US,D,20110607,000000,5.26923,5.37641,5.22433,5.22433,396529.78303551,0
+FSS.US,D,20110608,000000,5.14396,5.2425,5.12648,5.15291,353634.54484864,0
+FSS.US,D,20110609,000000,5.18857,5.36747,5.18857,5.31392,441984.03777885,0
+FSS.US,D,20110610,000000,5.26039,5.31392,5.12648,5.21568,373800.64227553,0
+FSS.US,D,20110613,000000,5.2425,5.27797,5.17119,5.18857,330859.09615725,0
+FSS.US,D,20110614,000000,5.26923,5.40313,5.26923,5.3497,258283.49403085,0
+FSS.US,D,20110615,000000,5.25116,5.34035,5.17119,5.21568,308012.17218047,0
+FSS.US,D,20110616,000000,5.2425,5.35863,5.15291,5.21568,280043.1883141,0
+FSS.US,D,20110617,000000,5.29604,5.38535,5.17119,5.34035,540889.72567804,0
+FSS.US,D,20110620,000000,5.31392,5.43005,5.28711,5.40313,151390.69466077,0
+FSS.US,D,20110621,000000,5.46561,5.66219,5.44814,5.64442,299381.78314089,0
+FSS.US,D,20110622,000000,5.58193,5.69776,5.58193,5.63518,272357.07839725,0
+FSS.US,D,20110623,000000,5.5729,5.62634,5.45677,5.60865,286154.82856363,0
+FSS.US,D,20110624,000000,5.6176,5.64442,5.51945,5.64442,557234.41207096,0
+FSS.US,D,20110627,000000,5.66219,5.77831,5.59951,5.74276,194520.49258709,0
+FSS.US,D,20110628,000000,5.7513,5.81409,5.71574,5.79591,286163.88881108,0
+FSS.US,D,20110629,000000,5.80534,5.80534,5.69776,5.77831,365507.49577979,0
+FSS.US,D,20110630,000000,5.78697,5.86772,5.73372,5.85848,372892.60414258,0
+FSS.US,D,20110701,000000,5.87645,6.05537,5.87645,6.0194,332922.81918667,0
+FSS.US,D,20110705,000000,6.04612,6.06391,5.9301,6.04612,243869.64703812,0
+FSS.US,D,20110706,000000,6.0194,6.03728,5.92106,5.9301,243634.08060452,0
+FSS.US,D,20110707,000000,5.99269,6.03728,5.82292,6.00142,412412.39680868,0
+FSS.US,D,20110708,000000,5.88541,5.99269,5.82292,5.91213,173777.55940612,0
+FSS.US,D,20110711,000000,5.76043,5.8407,5.66219,5.67977,198929.81301089,0
+FSS.US,D,20110712,000000,5.64442,5.72448,5.59048,5.6176,258098.26230528,0
+FSS.US,D,20110713,000000,5.66219,5.72448,5.58193,5.64442,218362.03039464,0
+FSS.US,D,20110714,000000,5.64442,5.69776,5.51011,5.54618,265625.31454473,0
+FSS.US,D,20110715,000000,5.56365,5.63518,5.528,5.59951,222060.624741,0
+FSS.US,D,20110718,000000,5.59048,5.65326,5.42061,5.43879,307434.32973223,0
+FSS.US,D,20110719,000000,5.47465,5.5729,5.41207,5.528,260963.31388659,0
+FSS.US,D,20110720,000000,5.528,5.5729,5.46561,5.54618,70443.423894079,0
+FSS.US,D,20110721,000000,5.58193,5.69776,5.53713,5.68902,167481.69412519,0
+FSS.US,D,20110722,000000,5.69776,5.69776,5.59951,5.6176,106536.42963719,0
+FSS.US,D,20110725,000000,5.53713,5.6176,5.46561,5.51011,227798.78145692,0
+FSS.US,D,20110726,000000,5.49263,5.528,5.37641,5.43879,142202.59705618,0
+FSS.US,D,20110727,000000,5.37641,5.39428,5.12648,5.15291,421937.7369571,0
+FSS.US,D,20110728,000000,5.16205,5.29604,5.08179,5.09063,184130.40215463,0
+FSS.US,D,20110729,000000,5.08179,5.20655,4.99248,5.16205,191017.19690789,0
+FSS.US,D,20110801,000000,5.27797,5.36747,5.10821,5.14396,348936.30320071,0
+FSS.US,D,20110802,000000,5.09063,5.18857,4.85837,4.85837,285859.86717454,0
+FSS.US,D,20110803,000000,4.85837,4.94758,4.66179,4.94758,298018.71924732,0
+FSS.US,D,20110804,000000,4.65285,5.27797,4.61729,4.63537,939268.80588674,0
+FSS.US,D,20110805,000000,4.73321,5.20655,4.63537,4.86722,784801.65387092,0
+FSS.US,D,20110808,000000,4.71514,4.81378,4.32246,4.36727,1150991.6882916,0
+FSS.US,D,20110809,000000,4.48339,4.62604,3.92036,4.62604,683752.71410363,0
+FSS.US,D,20110810,000000,4.43848,4.59056,4.10811,4.11734,463056.15995036,0
+FSS.US,D,20110811,000000,4.12568,4.51905,4.05426,4.42965,428607.08577165,0
+FSS.US,D,20110812,000000,4.47455,4.50087,4.30479,4.36727,234322.15961817,0
+FSS.US,D,20110815,000000,4.44764,4.56385,4.43848,4.5102,149402.47369341,0
+FSS.US,D,20110816,000000,4.40293,4.45637,4.27787,4.31352,259127.1037375,0
+FSS.US,D,20110817,000000,4.3316,4.5102,4.26921,4.38495,360829.38801507,0
+FSS.US,D,20110818,000000,4.18876,4.18876,3.93844,3.99188,513705.96325702,0
+FSS.US,D,20110819,000000,3.92036,4.10811,3.80453,3.83115,337906.96197623,0
+FSS.US,D,20110822,000000,3.92939,4.16194,3.84913,4.03688,573348.56550107,0
+FSS.US,D,20110823,000000,4.08138,4.3316,4.04582,4.3316,424337.69583617,0
+FSS.US,D,20110824,000000,4.30479,4.56385,4.26008,4.54568,310818.83550046,0
+FSS.US,D,20110825,000000,4.60835,4.64402,4.3491,4.3491,291704.73347149,0
+FSS.US,D,20110826,000000,4.31352,4.49202,4.17963,4.46531,280791.16207548,0
+FSS.US,D,20110829,000000,4.54568,4.85837,4.53683,4.84944,360788.11355448,0
+FSS.US,D,20110830,000000,4.78696,5.0636,4.72478,5.02814,343339.08366729,0
+FSS.US,D,20110831,000000,5.07274,5.13502,4.81378,4.86722,398209.9555897,0
+FSS.US,D,20110901,000000,4.86722,4.97449,4.63537,4.67977,376848.91219409,0
+FSS.US,D,20110902,000000,4.52799,4.52799,4.26008,4.28671,360554.56050921,0
+FSS.US,D,20110906,000000,4.09926,4.26921,4.07253,4.242,442371.61503073,0
+FSS.US,D,20110907,000000,4.3491,4.45637,4.3491,4.43848,356955.62888474,0
+FSS.US,D,20110908,000000,4.38495,4.44764,4.26921,4.29554,318419.37641364,0
+FSS.US,D,20110909,000000,4.22412,4.26921,4.019,4.14416,371933.22460745,0
+FSS.US,D,20110912,000000,4.04582,4.18876,4.02783,4.18876,300393.51077238,0
+FSS.US,D,20110913,000000,4.22412,4.42965,4.20635,4.4208,438885.43315226,0
+FSS.US,D,20110914,000000,4.46531,4.68862,4.32246,4.59931,307635.66856437,0
+FSS.US,D,20110915,000000,4.66179,4.68862,4.5102,4.67977,213146.34794811,0
+FSS.US,D,20110916,000000,4.71514,4.81378,4.62604,4.66179,304317.60461074,0
+FSS.US,D,20110919,000000,4.52799,4.56385,4.4208,4.49202,132055.11991645,0
+FSS.US,D,20110920,000000,4.51905,4.58133,4.30479,4.31352,238004.64685795,0
+FSS.US,D,20110921,000000,4.31352,4.3491,4.019,4.019,308729.94511703,0
+FSS.US,D,20110922,000000,3.88489,4.17963,3.88489,3.96496,615621.66669665,0
+FSS.US,D,20110923,000000,3.94767,4.05426,3.92939,3.99188,450293.29138117,0
+FSS.US,D,20110926,000000,4.05426,4.16194,3.92939,4.16194,238919.73185003,0
+FSS.US,D,20110927,000000,4.30479,4.49202,4.21548,4.242,463113.54151752,0
+FSS.US,D,20110928,000000,4.20635,4.242,3.97419,3.97419,391923.15055621,0
+FSS.US,D,20110929,000000,4.11734,4.1526,3.97419,4.12568,260619.02448363,0
+FSS.US,D,20110930,000000,4.019,4.13482,3.93844,3.94767,389382.25449463,0
+FSS.US,D,20111003,000000,3.90277,4.05426,3.63467,3.63467,558838.07586893,0
+FSS.US,D,20111004,000000,3.55431,4.09022,3.55431,4.08138,751475.04368137,0
+FSS.US,D,20111005,000000,4.08138,4.17963,3.98333,4.10811,391904.02336716,0
+FSS.US,D,20111006,000000,4.07253,4.25114,4.05426,4.17963,386431.63390966,0
+FSS.US,D,20111007,000000,4.17077,4.22412,3.94767,3.97419,545855.74797271,0
+FSS.US,D,20111010,000000,4.09926,4.16194,4.00112,4.12568,393928.4853243,0
+FSS.US,D,20111011,000000,4.0635,4.12568,3.98333,4.00976,799545.69654834,0
+FSS.US,D,20111012,000000,4.0635,4.12568,4.00976,4.019,991143.75598695,0
+FSS.US,D,20111013,000000,4.019,4.019,3.82242,3.8401,675327.69067284,0
+FSS.US,D,20111014,000000,3.91192,4.04582,3.87595,4.019,803070.13280491,0
+FSS.US,D,20111017,000000,3.95651,3.98333,3.78665,3.80453,601782.64206968,0
+FSS.US,D,20111018,000000,3.82242,4.0635,3.73301,4.03688,550788.54936008,0
+FSS.US,D,20111019,000000,4.00112,4.09926,3.87595,3.90277,350197.69098406,0
+FSS.US,D,20111020,000000,3.92939,3.97419,3.70638,3.91192,391856.70874161,0
+FSS.US,D,20111021,000000,4.00976,4.10811,3.98333,4.07253,386931.96090752,0
+FSS.US,D,20111024,000000,4.07253,4.23346,4.04582,4.22412,335136.53964601,0
+FSS.US,D,20111025,000000,4.17077,4.242,3.98333,3.99188,399610.26716722,0
+FSS.US,D,20111026,000000,4.04582,4.16194,3.95651,4.12568,370251.03866495,0
+FSS.US,D,20111027,000000,4.34054,4.62604,4.27787,4.58133,748932.13423148,0
+FSS.US,D,20111028,000000,4.55481,4.65285,4.35833,4.37591,623113.48464049,0
+FSS.US,D,20111031,000000,4.27787,4.4208,4.21548,4.21548,396359.65172237,0
+FSS.US,D,20111101,000000,3.81318,4.13482,3.80453,3.81318,655574.33785184,0
+FSS.US,D,20111102,000000,3.93844,4.00976,3.6886,3.77771,627991.92454316,0
+FSS.US,D,20111103,000000,3.8401,3.8401,3.56335,3.67063,668209.35626262,0
+FSS.US,D,20111104,000000,3.62612,3.70638,3.58143,3.60824,606763.76477676,0
+FSS.US,D,20111107,000000,3.60824,3.88489,3.60824,3.8401,406340.01763141,0
+FSS.US,D,20111108,000000,3.87595,3.94767,3.70638,3.92036,422430.01040167,0
+FSS.US,D,20111109,000000,3.75993,3.79559,3.57229,3.58143,420898.82858327,0
+FSS.US,D,20111110,000000,3.67937,3.67937,3.51854,3.59921,364255.16824388,0
+FSS.US,D,20111111,000000,3.61689,3.66159,3.51854,3.63467,575188.80242681,0
+FSS.US,D,20111114,000000,3.60824,3.63467,3.48279,3.58143,715064.92927764,0
+FSS.US,D,20111115,000000,3.54548,3.61689,3.52788,3.56335,420944.1298205,0
+FSS.US,D,20111116,000000,3.50097,3.67937,3.49202,3.51854,589867.40998379,0
+FSS.US,D,20111117,000000,3.5097,3.57229,3.43848,3.47405,337324.08605719,0
+FSS.US,D,20111118,000000,3.49202,3.57229,3.48279,3.52788,442936.37045487,0
+FSS.US,D,20111121,000000,3.48279,3.48279,3.34917,3.35772,301947.84655648,0
+FSS.US,D,20111122,000000,3.36676,3.40253,3.34024,3.36676,434800.2682482,0
+FSS.US,D,20111123,000000,3.34917,3.37601,3.22362,3.23306,475027.76690926,0
+FSS.US,D,20111125,000000,3.20634,3.26851,3.12607,3.12607,343165.93227166,0
+FSS.US,D,20111128,000000,3.27767,3.29564,3.20634,3.2864,635219.9886169,0
+FSS.US,D,20111129,000000,3.29564,3.40253,3.2864,3.34024,333939.58028895,0
+FSS.US,D,20111130,000000,3.5097,3.5097,3.25073,3.29564,1090335.3450278,0
+FSS.US,D,20111201,000000,3.32226,3.3311,3.23306,3.26851,595400.20109093,0
+FSS.US,D,20111202,000000,3.3311,3.42954,3.30448,3.40253,374429.82612595,0
+FSS.US,D,20111205,000000,3.39358,3.57229,3.27767,3.57229,1130850.7582188,0
+FSS.US,D,20111206,000000,3.55431,3.69735,3.55431,3.69735,627903.33545703,0
+FSS.US,D,20111207,000000,3.65285,3.70638,3.59921,3.67937,603186.98042384,0
+FSS.US,D,20111208,000000,3.62612,3.67937,3.57229,3.59921,611649.25153858,0
+FSS.US,D,20111209,000000,3.64392,3.75089,3.60824,3.71503,619349.45517367,0
+FSS.US,D,20111212,000000,3.71503,3.74206,3.61689,3.65285,770286.13076798,0
+FSS.US,D,20111213,000000,3.72427,3.77771,3.59921,3.65285,853487.38976044,0
+FSS.US,D,20111214,000000,3.61689,3.6886,3.53672,3.67937,772701.19005946,0
+FSS.US,D,20111215,000000,3.75089,3.80453,3.70638,3.73301,615666.96793388,0
+FSS.US,D,20111216,000000,3.78665,3.91192,3.75089,3.85827,1388574.5302963,0
+FSS.US,D,20111219,000000,3.90277,3.99188,3.77771,3.77771,660188.01719026,0
+FSS.US,D,20111220,000000,3.91192,3.94767,3.72427,3.82242,637285.72503464,0
+FSS.US,D,20111221,000000,3.76887,3.80453,3.66159,3.72427,474396.5696705,0
+FSS.US,D,20111222,000000,3.73301,3.84913,3.67063,3.78665,364523.95558479,0
+FSS.US,D,20111223,000000,3.80453,3.86721,3.79559,3.83115,182123.05399822,0
+FSS.US,D,20111227,000000,3.80453,3.80453,3.69735,3.74206,258226.11246369,0
+FSS.US,D,20111228,000000,3.73301,3.74206,3.59921,3.60824,558520.96720832,0
+FSS.US,D,20111229,000000,3.65285,3.74206,3.61689,3.74206,361685.07805165,0
+FSS.US,D,20111230,000000,3.71503,3.74206,3.62612,3.70638,352926.83885368,0
+FSS.US,D,20120103,000000,3.87595,3.87595,3.70638,3.80453,407096.04494609,0
+FSS.US,D,20120104,000000,3.75993,3.77771,3.64392,3.65285,550423.11937975,0
+FSS.US,D,20120105,000000,3.64392,3.71503,3.57229,3.71503,434843.5560971,0
+FSS.US,D,20120106,000000,3.69735,3.74206,3.57229,3.59016,433216.73833344,0
+FSS.US,D,20120109,000000,3.63467,3.66159,3.43848,3.46511,634545.50352924,0
+FSS.US,D,20120110,000000,3.50097,3.52788,3.3311,3.34917,588809.37442091,0
+FSS.US,D,20120111,000000,3.37601,3.71503,3.37601,3.6886,1026108.257576,0
+FSS.US,D,20120112,000000,3.6886,3.71503,3.59016,3.67937,495420.37052229,0
+FSS.US,D,20120113,000000,3.63467,3.67063,3.53672,3.57229,591278.79519708,0
+FSS.US,D,20120117,000000,3.60824,3.64392,3.52788,3.54548,539223.64684211,0
+FSS.US,D,20120118,000000,3.55431,3.60824,3.52788,3.57229,669635.84188832,0
+FSS.US,D,20120119,000000,3.59921,3.6886,3.53672,3.67063,541210.86111531,0
+FSS.US,D,20120120,000000,3.6886,3.81318,3.67063,3.76887,344689.06053677,0
+FSS.US,D,20120123,000000,3.75089,3.78665,3.6886,3.76887,107968.95542785,0
+FSS.US,D,20120124,000000,3.75993,3.81318,3.66159,3.80453,242641.48016208,0
+FSS.US,D,20120125,000000,3.78665,3.84913,3.75089,3.79559,365261.86240457,0
+FSS.US,D,20120126,000000,3.83115,3.8401,3.70638,3.77771,258516.04038196,0
+FSS.US,D,20120127,000000,3.74206,3.80453,3.67937,3.73301,189717.55474644,0
+FSS.US,D,20120130,000000,3.69735,3.76887,3.6886,3.70638,184705.22452038,0
+FSS.US,D,20120131,000000,3.79559,3.79559,3.67937,3.77771,258723.41937907,0
+FSS.US,D,20120201,000000,3.80453,3.92036,3.78665,3.91192,881457.38032096,0
+FSS.US,D,20120202,000000,3.92939,4.00976,3.87595,3.98333,314654.34025267,0
+FSS.US,D,20120203,000000,4.00112,4.17077,3.99188,4.13482,321207.91923875,0
+FSS.US,D,20120206,000000,4.10811,4.20635,4.08138,4.16194,147111.23778368,0
+FSS.US,D,20120207,000000,4.12568,4.21548,4.11734,4.11734,208328.30969507,0
+FSS.US,D,20120208,000000,4.1526,4.27787,4.11734,4.18876,171401.7611869,0
+FSS.US,D,20120209,000000,4.17963,4.21548,4.14416,4.17963,116006.40160678,0
+FSS.US,D,20120210,000000,4.10811,4.12568,3.98333,3.98333,129646.10078993,0
+FSS.US,D,20120213,000000,4.04582,4.07253,3.97419,4.02783,211650.40042533,0
+FSS.US,D,20120214,000000,4.00976,4.05426,3.92939,3.96496,122406.96308042,0
+FSS.US,D,20120215,000000,3.99188,4.02783,3.92036,3.94767,187411.21842431,0
+FSS.US,D,20120216,000000,3.94767,4.11734,3.94767,4.09022,190727.26898961,0
+FSS.US,D,20120217,000000,4.12568,4.13482,4.03688,4.09022,128605.17902777,0
+FSS.US,D,20120221,000000,4.08138,4.10811,3.99188,4.04582,120665.38218244,0
+FSS.US,D,20120222,000000,4.04582,4.07253,3.96496,3.96496,162675.73620207,0
+FSS.US,D,20120223,000000,3.97419,4.09022,3.92939,4.09022,172746.70458559,0
+FSS.US,D,20120224,000000,4.08138,4.34054,4.08138,4.26008,420458.90323505,0
+FSS.US,D,20120227,000000,4.22412,4.3316,4.1973,4.26921,289781.94762458,0
+FSS.US,D,20120228,000000,4.30479,4.32246,4.22412,4.27787,228559.8422424,0
+FSS.US,D,20120229,000000,4.28671,4.32246,4.1973,4.1973,351890.95056232,0
+FSS.US,D,20120301,000000,4.20635,4.242,4.13482,4.1526,363028.00806201,0
+FSS.US,D,20120302,000000,4.16194,4.17077,3.86721,3.86721,339760.28592605,0
+FSS.US,D,20120305,000000,3.87595,3.95651,3.86721,3.94767,221323.72461538,0
+FSS.US,D,20120306,000000,3.91192,3.95651,3.81318,3.81318,278634.82318329,0
+FSS.US,D,20120307,000000,3.79559,3.88489,3.79559,3.8401,96758.409254439,0
+FSS.US,D,20120308,000000,3.86721,3.87595,3.79559,3.86721,135271.50775985,0
+FSS.US,D,20120309,000000,3.84913,3.98333,3.83115,3.95651,152151.75544624,0
+FSS.US,D,20120312,000000,3.94767,3.95651,3.87595,3.90277,84725.393951746,0
+FSS.US,D,20120313,000000,3.95651,4.10811,3.93844,4.09022,294095.63210313,0
+FSS.US,D,20120314,000000,4.0635,5.18003,4.0635,5.16205,1826849.9067871,0
+FSS.US,D,20120315,000000,5.10821,5.15291,4.79569,4.93884,789346.87800642,0
+FSS.US,D,20120316,000000,4.91192,5.29604,4.83155,5.26039,946378.08004951,0
+FSS.US,D,20120319,000000,5.26923,5.30469,5.10821,5.11724,527173.51773868,0
+FSS.US,D,20120320,000000,5.05486,5.10821,4.94758,4.95681,308000.09185054,0
+FSS.US,D,20120321,000000,5.00142,5.0636,4.81378,4.90308,429381.23358122,0
+FSS.US,D,20120322,000000,4.83155,4.92096,4.76898,4.80474,235662.06954605,0
+FSS.US,D,20120323,000000,4.80474,4.80474,4.69765,4.76898,239799.58254647,0
+FSS.US,D,20120326,000000,4.84944,4.93884,4.79569,4.91192,278176.77734018,0
+FSS.US,D,20120327,000000,4.92096,5.02814,4.85837,4.86722,268154.13027637,0
+FSS.US,D,20120328,000000,4.86722,4.94758,4.77801,4.90308,272242.31526293,0
+FSS.US,D,20120329,000000,4.85837,5.03708,4.82252,4.95681,323009.90178637,0
+FSS.US,D,20120330,000000,4.97449,5.12648,4.91192,4.96526,333483.54783417,0
+FSS.US,D,20120402,000000,4.94758,5.29604,4.90308,5.26923,622581.95012364,0
+FSS.US,D,20120403,000000,5.23337,5.26923,4.97449,5.0636,425267.88124065,0
+FSS.US,D,20120404,000000,4.99248,5.02814,4.92096,4.95681,233857.06691593,0
+FSS.US,D,20120405,000000,4.95681,5.0636,4.95681,5.01027,201123.39958703,0
+FSS.US,D,20120409,000000,4.93,4.96526,4.72478,4.74226,343136.73814099,0
+FSS.US,D,20120410,000000,4.75129,4.92096,4.59056,4.61729,427446.36740438,0
+FSS.US,D,20120411,000000,4.68862,4.84944,4.66179,4.74226,236093.94134098,0
+FSS.US,D,20120412,000000,4.74226,5.05486,4.74226,5.01027,228261.86077083,0
+FSS.US,D,20120413,000000,4.96526,4.99248,4.82252,4.8407,195582.5549266,0
+FSS.US,D,20120416,000000,4.8851,4.95681,4.78696,4.84944,119101.98615089,0
+FSS.US,D,20120417,000000,4.92096,5.04602,4.84944,4.98345,144562.28816883,0
+FSS.US,D,20120418,000000,4.93,4.95681,4.87635,4.92096,281234.10750619,0
+FSS.US,D,20120419,000000,4.93884,5.02814,4.76013,4.82252,343546.46266439,0
+FSS.US,D,20120420,000000,4.92096,5.05486,4.77801,4.77801,319890.15658241,0
+FSS.US,D,20120423,000000,4.67977,4.72478,4.52799,4.59931,398273.37732182,0
+FSS.US,D,20120424,000000,4.60835,4.73321,4.59931,4.67977,287718.22459517,0
+FSS.US,D,20120425,000000,4.76898,4.8407,4.72478,4.75129,159837.8653631,0
+FSS.US,D,20120426,000000,4.72478,4.74226,4.64402,4.72478,105307.256067,0
+FSS.US,D,20120427,000000,4.76013,4.82252,4.66179,4.82252,103236.48617847,0
+FSS.US,D,20120430,000000,4.79569,4.79569,4.59931,4.60835,172468.85699723,0
+FSS.US,D,20120501,000000,4.59056,4.70659,4.55481,4.55481,232813.1250713,0
+FSS.US,D,20120502,000000,4.51905,4.65285,4.48339,4.63537,204913.60310202,0
+FSS.US,D,20120503,000000,4.61729,4.65285,4.44764,4.48339,276469.42404365,0
+FSS.US,D,20120504,000000,4.45637,4.48339,4.3316,4.47455,361510.91996186,0
+FSS.US,D,20120507,000000,4.46531,4.73321,4.44764,4.68862,326972.25000285,0
+FSS.US,D,20120508,000000,4.64402,4.91192,4.60835,4.90308,442545.77312052,0
+FSS.US,D,20120509,000000,4.81378,4.92096,4.73321,4.91192,267569.24096902,0
+FSS.US,D,20120510,000000,4.99248,5.0636,4.8407,4.85837,218389.21113697,0
+FSS.US,D,20120511,000000,4.79569,4.97449,4.60835,4.63537,250695.03344758,0
+FSS.US,D,20120514,000000,4.57259,4.65285,4.5102,4.59931,258076.11503374,0
+FSS.US,D,20120515,000000,4.60835,4.65285,4.50087,4.65285,188705.82711495,0
+FSS.US,D,20120516,000000,4.67977,4.69765,4.39408,4.40293,520198.13389928,0
+FSS.US,D,20120517,000000,4.41176,4.41176,4.1526,4.17077,375907.65315383,0
+FSS.US,D,20120518,000000,4.17077,4.18876,4.04582,4.07253,245528.67901493,0
+FSS.US,D,20120521,000000,4.09926,4.34054,4.07253,4.3316,270432.27916201,0
+FSS.US,D,20120522,000000,4.3316,4.37591,4.12568,4.16194,215559.39385128,0
+FSS.US,D,20120523,000000,4.09926,4.28671,4.00112,4.28671,211998.71660493,0
+FSS.US,D,20120524,000000,4.30479,4.3491,4.11734,4.32246,145975.68677043,0
+FSS.US,D,20120525,000000,4.29554,4.40293,4.28671,4.35833,233764.45105315,0
+FSS.US,D,20120529,000000,4.40293,4.47455,4.30479,4.40293,273692.96154848,0
+FSS.US,D,20120530,000000,4.32246,4.39408,4.28671,4.3316,176950.65940061,0
+FSS.US,D,20120531,000000,4.3316,4.46531,4.17963,4.44764,366830.29190692,0
+FSS.US,D,20120601,000000,4.29554,4.31352,4.21548,4.242,261320.69031363,0
+FSS.US,D,20120604,000000,4.27787,4.30479,4.10811,4.16194,130667.89536302,0
+FSS.US,D,20120605,000000,4.11734,4.18876,4.03688,4.04582,196909.37783039,0
+FSS.US,D,20120606,000000,4.0635,4.14416,4.00976,4.13482,426084.31020496,0
+FSS.US,D,20120607,000000,4.21548,4.22412,4.0635,4.10811,200681.46085049,0
+FSS.US,D,20120608,000000,4.10811,4.26008,4.0635,4.25114,125138.12433837,0
+FSS.US,D,20120611,000000,4.32246,4.32246,4.05426,4.05426,235750.65863218,0
+FSS.US,D,20120612,000000,4.09926,4.16194,4.019,4.1526,144994.15996377,0
+FSS.US,D,20120613,000000,4.14416,4.20635,4.00976,4.03688,137004.02841038,0
+FSS.US,D,20120614,000000,4.02783,4.20635,3.99188,4.17963,173647.6958594,0
+FSS.US,D,20120615,000000,4.17077,4.3316,4.10811,4.27787,334524.46959631,0
+FSS.US,D,20120618,000000,4.26008,4.27787,4.0635,4.08138,198570.42319554,0
+FSS.US,D,20120619,000000,4.09022,4.34054,4.0635,4.31352,175004.71958801,0
+FSS.US,D,20120620,000000,4.29554,4.31352,4.1973,4.23346,84366.004136381,0
+FSS.US,D,20120621,000000,4.59931,5.35863,4.47455,5.02814,1454669.0354162,0
+FSS.US,D,20120622,000000,5.05486,5.2425,4.92096,5.21568,657613.90022139,0
+FSS.US,D,20120625,000000,5.08179,5.16205,4.92096,4.95681,171431.96201172,0
+FSS.US,D,20120626,000000,4.94758,4.96526,4.80474,4.84944,174628.21597191,0
+FSS.US,D,20120627,000000,4.86722,5.00142,4.80474,4.98345,154674.53101293,0
+FSS.US,D,20120628,000000,4.91192,4.96526,4.76898,4.91192,145800.52198646,0
+FSS.US,D,20120629,000000,5.02814,5.26923,4.94758,5.21568,284124.32644153,0
+FSS.US,D,20120702,000000,5.21568,5.39428,5.12648,5.39428,335642.90680884,0
+FSS.US,D,20120703,000000,5.41207,5.43879,5.29604,5.37641,412071.1274882,0
+FSS.US,D,20120705,000000,5.38535,5.47465,5.33191,5.35863,302558.90991202,0
+FSS.US,D,20120706,000000,5.26923,5.37641,5.17119,5.23337,204540.1195684,0
+FSS.US,D,20120709,000000,5.21568,5.31392,5.13502,5.1979,290632.60419036,0
+FSS.US,D,20120710,000000,5.26039,5.28711,5.05486,5.13502,191491.34985758,0
+FSS.US,D,20120711,000000,5.13502,5.26923,5.0636,5.12648,195668.12393027,0
+FSS.US,D,20120712,000000,5.08179,5.15291,4.93,5.13502,155171.83792831,0
+FSS.US,D,20120713,000000,5.13502,5.36747,5.13502,5.32277,192442.67583943,0
+FSS.US,D,20120716,000000,5.28711,5.29604,5.13502,5.13502,131233.65748133,0
+FSS.US,D,20120717,000000,5.20655,5.38535,5.17119,5.35863,160490.20317921,0
+FSS.US,D,20120718,000000,5.33191,5.36747,5.25116,5.30469,160145.91377626,0
+FSS.US,D,20120719,000000,5.32277,5.36747,5.22433,5.29604,92673.244350371,0
+FSS.US,D,20120720,000000,5.25116,5.25116,5.09063,5.15291,183928.05662833,0
+FSS.US,D,20120723,000000,5.0191,5.14396,4.98345,4.99248,158958.01466666,0
+FSS.US,D,20120724,000000,5.03708,5.05486,4.81378,4.86722,180463.01532725,0
+FSS.US,D,20120725,000000,4.89423,5.00142,4.78696,4.93,87524.003718456,0
+FSS.US,D,20120726,000000,5.04602,5.08179,4.94758,5.05486,92390.363291217,0
+FSS.US,D,20120727,000000,5.07274,5.35863,5.03708,5.3497,180974.41596087,0
+FSS.US,D,20120730,000000,5.35863,5.35863,5.1979,5.26923,106162.94610357,0
+FSS.US,D,20120731,000000,5.25116,5.25116,5.05486,5.0636,130122.26712793,0
+FSS.US,D,20120801,000000,5.11724,5.14396,4.83155,4.83155,224765.61195077,0
+FSS.US,D,20120802,000000,4.83155,4.86722,4.74226,4.77801,188222.61391783,0
+FSS.US,D,20120803,000000,4.5102,4.99248,4.3316,4.99248,763904.69648337,0
+FSS.US,D,20120806,000000,5.02814,5.43879,5.01027,5.25116,343859.54454836,0
+FSS.US,D,20120807,000000,5.27797,5.35863,5.21568,5.32277,233461.43611078,0
+FSS.US,D,20120808,000000,5.29604,5.3497,5.2425,5.25116,133403.08339761,0
+FSS.US,D,20120809,000000,5.2425,5.35863,5.2425,5.27797,230081.96381336,0
+FSS.US,D,20120810,000000,5.26923,5.30469,5.23337,5.26039,108768.27059143,0
+FSS.US,D,20120813,000000,5.22433,5.33191,5.18857,5.33191,138696.2812945,0
+FSS.US,D,20120814,000000,5.35863,5.35863,5.22433,5.26039,249923.90572049,0
+FSS.US,D,20120815,000000,5.2425,5.37641,5.2425,5.35863,134237.63285682,0
+FSS.US,D,20120816,000000,5.34035,5.37641,5.26039,5.3497,155769.81425976,0
+FSS.US,D,20120817,000000,5.31392,5.41207,5.31392,5.35863,301484.76724257,0
+FSS.US,D,20120820,000000,5.35863,5.5729,5.35863,5.53713,170026.61696341,0
+FSS.US,D,20120821,000000,5.54618,5.72448,5.45677,5.47465,188759.18190547,0
+FSS.US,D,20120822,000000,5.44814,5.55491,5.39428,5.40313,235880.52217891,0
+FSS.US,D,20120823,000000,5.40313,5.46561,5.27797,5.30469,156227.86010287,0
+FSS.US,D,20120824,000000,5.27797,5.36747,5.2425,5.33191,167262.23479816,0
+FSS.US,D,20120827,000000,5.37641,5.38535,5.27797,5.32277,91925.27058898,0
+FSS.US,D,20120828,000000,5.33191,5.36747,5.31392,5.33191,132214.17759384,0
+FSS.US,D,20120829,000000,5.36747,5.41207,5.31392,5.33191,184944.81773063,0
+FSS.US,D,20120830,000000,5.31392,5.33191,5.26039,5.30469,224977.01772452,0
+FSS.US,D,20120831,000000,5.37641,5.42061,5.31392,5.33191,206471.96566275,0
+FSS.US,D,20120904,000000,5.35863,5.51945,5.29604,5.45677,328195.38340807,0
+FSS.US,D,20120905,000000,5.48349,5.59048,5.47465,5.53713,271639.30546067,0
+FSS.US,D,20120906,000000,5.5729,5.59951,5.53713,5.58193,493804.62639439,0
+FSS.US,D,20120907,000000,5.58193,5.72448,5.50147,5.68902,194601.02811994,0
+FSS.US,D,20120910,000000,5.66219,5.78697,5.60865,5.71574,212430.58839987,0
+FSS.US,D,20120911,000000,5.72448,5.83176,5.62634,5.7513,164331.7480964,0
+FSS.US,D,20120912,000000,5.7513,5.83176,5.51945,5.58193,264997.13738847,0
+FSS.US,D,20120913,000000,5.60865,5.88541,5.5729,5.80534,327356.80717223,0
+FSS.US,D,20120914,000000,5.80534,5.91213,5.77831,5.82292,373424.13865943,0
+FSS.US,D,20120917,000000,5.77831,5.9301,5.7513,5.86772,208603.13720093,0
+FSS.US,D,20120918,000000,5.86772,5.88541,5.74276,5.82292,192043.01825763,0
+FSS.US,D,20120919,000000,5.8407,5.84974,5.73372,5.79591,218805.9825195,0
+FSS.US,D,20120920,000000,5.74276,5.81409,5.68902,5.77831,112275.59304727,0
+FSS.US,D,20120921,000000,5.86772,5.97461,5.80534,5.81409,461212.90294214,0
+FSS.US,D,20120924,000000,5.76958,5.85848,5.69776,5.76043,166917.9453952,0
+FSS.US,D,20120925,000000,5.81409,5.91213,5.54618,5.56365,231193.35416675,0
+FSS.US,D,20120926,000000,5.56365,5.64442,5.49263,5.63518,134992.65347734,0
+FSS.US,D,20120927,000000,5.66219,5.72448,5.65326,5.72448,216460.38512511,0
+FSS.US,D,20120928,000000,5.68902,5.72448,5.60865,5.64442,205541.78025829,0
+FSS.US,D,20121001,000000,5.68902,5.72448,5.62634,5.64442,225578.01413844,0
+FSS.US,D,20121002,000000,5.68902,5.7067,5.56365,5.66219,168002.15500626,0
+FSS.US,D,20121003,000000,5.67114,5.67114,5.48349,5.51011,253956.7225282,0
+FSS.US,D,20121004,000000,5.54618,5.5729,5.41207,5.54618,160621.0734201,0
+FSS.US,D,20121005,000000,5.58193,5.58193,5.48349,5.53713,236450.31107386,0
+FSS.US,D,20121008,000000,5.51011,5.59048,5.45677,5.59048,92020.906534246,0
+FSS.US,D,20121009,000000,5.59048,5.6176,5.33191,5.3497,164544.1605643,0
+FSS.US,D,20121010,000000,5.35863,5.41207,5.30469,5.41207,181549.23832662,0
+FSS.US,D,20121011,000000,5.47465,5.59048,5.43879,5.59048,106215.29419993,0
+FSS.US,D,20121012,000000,5.62634,5.66219,5.59048,5.65326,120315.05261452,0
+FSS.US,D,20121015,000000,5.67114,5.7067,5.59951,5.69776,94551.735654213,0
+FSS.US,D,20121016,000000,5.71574,5.71574,5.65326,5.7067,99728.157028466,0
+FSS.US,D,20121017,000000,5.69776,5.71574,5.64442,5.71574,143148.88956722,0
+FSS.US,D,20121018,000000,5.7067,5.71574,5.6176,5.6176,110668.90916681,0
+FSS.US,D,20121019,000000,5.54618,5.56365,5.26923,5.32277,180551.60441339,0
+FSS.US,D,20121022,000000,5.31392,5.35863,5.30469,5.3497,96497.675466821,0
+FSS.US,D,20121023,000000,5.31392,5.3497,5.18857,5.30469,119923.44858601,0
+FSS.US,D,20121024,000000,5.34035,5.34035,5.22433,5.2425,75792.99666397,0
+FSS.US,D,20121025,000000,5.2425,5.26923,5.13502,5.18003,154892.98364579,0
+FSS.US,D,20121026,000000,5.18857,5.23337,5.14396,5.20655,104432.43884136,0
+FSS.US,D,20121031,000000,5.18857,5.18857,5.05486,5.15291,106810.2504489,0
+FSS.US,D,20121101,000000,5.18003,5.35863,5.14396,5.3497,281797.85623617,0
+FSS.US,D,20121102,000000,5.39428,5.39428,5.10821,5.11724,169867.55928602,0
+FSS.US,D,20121105,000000,5.11724,5.1979,5.0636,5.13502,151494.38415932,0
+FSS.US,D,20121106,000000,5.17119,5.30469,5.11724,5.26039,121102.28744817,0
+FSS.US,D,20121107,000000,5.17119,5.25116,4.87635,4.91192,179060.69036142,0
+FSS.US,D,20121108,000000,4.8851,4.95681,4.80474,4.8407,277306.99358535,0
+FSS.US,D,20121109,000000,4.82252,5.13502,4.78696,5.00142,273296.32404917,0
+FSS.US,D,20121112,000000,5.01027,5.08179,4.95681,5.00142,86262.615935115,0
+FSS.US,D,20121113,000000,4.91192,5.00142,4.80474,4.91192,165560.9216666,0
+FSS.US,D,20121114,000000,4.91192,4.92096,4.70659,4.71514,222668.66801405,0
+FSS.US,D,20121115,000000,4.70659,4.89423,4.66179,4.71514,249002.78056347,0
+FSS.US,D,20121116,000000,4.67093,4.71514,4.53683,4.64402,227304.49462402,0
+FSS.US,D,20121119,000000,4.69765,4.83155,4.68862,4.78696,149831.32540586,0
+FSS.US,D,20121120,000000,4.77801,4.78696,4.69765,4.75129,96761.429336921,0
+FSS.US,D,20121121,000000,4.77801,4.83155,4.68862,4.81378,83614.003598348,0
+FSS.US,D,20121123,000000,4.8407,4.86722,4.80474,4.86722,42412.024989746,0
+FSS.US,D,20121126,000000,4.85837,5.00142,4.84944,4.99248,167883.36509531,0
+FSS.US,D,20121127,000000,4.97449,5.12648,4.94758,5.02814,164340.80834384,0
+FSS.US,D,20121128,000000,4.98345,5.20655,4.92096,5.18857,149545.42426422,0
+FSS.US,D,20121129,000000,5.26039,5.39428,5.25116,5.35863,147419.28619685,0
+FSS.US,D,20121130,000000,5.38535,5.44814,5.2425,5.25116,366258.48962366,0
+FSS.US,D,20121203,000000,5.28711,5.43879,5.15291,5.40313,240575.74374435,0
+FSS.US,D,20121204,000000,5.80534,5.80534,5.44814,5.6176,242060.61763137,0
+FSS.US,D,20121205,000000,5.64442,5.67977,5.53713,5.54618,165475.35266294,0
+FSS.US,D,20121206,000000,5.58193,5.67977,5.43005,5.67977,141862.33442986,0
+FSS.US,D,20121207,000000,5.68902,5.69776,5.60865,5.67114,145082.7490499,0
+FSS.US,D,20121210,000000,5.69776,5.72448,5.69776,5.71574,410212.77006757,0
+FSS.US,D,20121211,000000,5.76043,5.99269,5.71574,5.98365,258801.9415236,0
+FSS.US,D,20121212,000000,6.04612,6.30509,5.91213,6.25126,470756.36358546,0
+FSS.US,D,20121213,000000,6.24261,6.26953,6.12659,6.12659,264722.3098826,0
+FSS.US,D,20121214,000000,6.11725,6.18013,6.01047,6.07265,227742.40658392,0
+FSS.US,D,20121217,000000,6.02805,6.26069,6.02805,6.25126,294807.36487473,0
+FSS.US,D,20121218,000000,6.22493,6.43899,6.22493,6.43026,257269.75301103,0
+FSS.US,D,20121219,000000,6.46591,6.5732,6.35,6.47486,291680.57281164,0
+FSS.US,D,20121220,000000,6.47486,6.68027,6.3943,6.67124,416471.38766456,0
+FSS.US,D,20121221,000000,6.51927,6.60876,6.43899,6.60876,634175.04007812,0
+FSS.US,D,20121224,000000,6.54618,6.60876,6.45678,6.56415,108705.85555348,0
+FSS.US,D,20121226,000000,6.55512,6.60876,6.44804,6.49284,205989.75915979,0
+FSS.US,D,20121227,000000,6.58233,6.69817,6.41237,6.68913,318482.79814576,0
+FSS.US,D,20121228,000000,6.67124,6.69817,6.49284,6.65336,220221.39450943,0
+FSS.US,D,20121231,000000,6.64462,6.81419,6.55512,6.79641,291054.40904369,0
+FSS.US,D,20130102,000000,7.01057,7.25166,6.99299,7.15362,525247.71180929,0
+FSS.US,D,20130103,000000,7.15362,7.15362,6.93011,6.99299,256833.85443945,0
+FSS.US,D,20130104,000000,7.03749,7.15362,6.93011,7.03749,187825.97641852,0
+FSS.US,D,20130107,000000,6.97491,7.02845,6.81419,6.90368,161007.64397781,0
+FSS.US,D,20130108,000000,6.91243,7.05528,6.89465,6.93905,276732.1712196,0
+FSS.US,D,20130109,000000,6.98385,7.06431,6.97491,7.06431,124804.90857119,0
+FSS.US,D,20130110,000000,7.09123,7.10007,6.84974,6.97491,158208.02751693,0
+FSS.US,D,20130111,000000,6.98385,7.02845,6.89465,6.98385,213307.41901383,0
+FSS.US,D,20130114,000000,6.95733,7.03749,6.88541,6.97491,189979.29522822,0
+FSS.US,D,20130115,000000,6.90368,7.14477,6.90368,7.12679,272168.8265892,0
+FSS.US,D,20130116,000000,7.08199,7.12679,6.95733,6.99299,164746.5060906,0
+FSS.US,D,20130117,000000,7.04633,7.11805,7.02845,7.06431,156563.08925837,0
+FSS.US,D,20130118,000000,7.04633,7.08199,6.92136,7.04633,366946.06173541,0
+FSS.US,D,20130122,000000,7.06431,7.14477,7.03749,7.13573,267129.31562079,0
+FSS.US,D,20130123,000000,7.10871,7.14477,6.93905,6.96597,248690.70537365,0
+FSS.US,D,20130124,000000,6.95733,7.23398,6.95733,7.18054,404888.3646517,0
+FSS.US,D,20130125,000000,7.29646,7.7074,7.13573,7.22494,633904.23934889,0
+FSS.US,D,20130128,000000,7.25166,7.51112,7.18927,7.23398,331797.33511501,0
+FSS.US,D,20130129,000000,7.24301,7.29646,7.17139,7.26993,246063.23361426,0
+FSS.US,D,20130130,000000,7.27868,7.27868,7.12679,7.15362,202574.04587259,0
+FSS.US,D,20130131,000000,7.18054,7.20715,7.10871,7.18054,265258.87787025,0
+FSS.US,D,20130201,000000,7.24301,7.5286,7.19812,7.49285,241139.49247434,0
+FSS.US,D,20130204,000000,7.3948,7.4394,7.08199,7.10007,176524.82777064,0
+FSS.US,D,20130205,000000,7.09123,7.22494,7.09123,7.17139,111457.15069463,0
+FSS.US,D,20130206,000000,7.10007,7.14477,7.02845,7.13573,144313.63471114,0
+FSS.US,D,20130207,000000,7.10871,7.23398,7.01971,7.18054,207649.79783076,0
+FSS.US,D,20130208,000000,7.18927,7.24301,7.14477,7.21589,152971.20449305,0
+FSS.US,D,20130211,000000,7.23398,7.34096,7.15362,7.29646,123603.92243748,0
+FSS.US,D,20130212,000000,7.29646,7.42163,7.29646,7.37682,82554.961341305,0
+FSS.US,D,20130213,000000,7.36827,7.36827,7.18054,7.32338,187927.65252875,0
+FSS.US,D,20130214,000000,7.27868,7.41248,7.23398,7.41248,115495.00097315,0
+FSS.US,D,20130215,000000,7.4394,7.45738,7.3498,7.43046,191189.34160937,0
+FSS.US,D,20130219,000000,7.43046,7.44814,7.36827,7.41248,177433.87259774,0
+FSS.US,D,20130220,000000,7.38585,7.40354,7.11805,7.11805,199580.13743869,0
+FSS.US,D,20130221,000000,7.14477,7.2606,6.97491,7.12679,205644.46306267,0
+FSS.US,D,20130222,000000,7.18927,7.3498,7.17139,7.31433,182664.65545667,0
+FSS.US,D,20130225,000000,7.34096,7.35894,6.88541,6.89465,295336.88600325,0
+FSS.US,D,20130226,000000,6.95733,7.18054,6.90368,7.01971,311291.98175597,0
+FSS.US,D,20130227,000000,7.02845,7.10871,6.95733,7.02845,221451.57477378,0
+FSS.US,D,20130228,000000,7.02845,7.03749,6.86812,6.96597,248649.43091306,0
+FSS.US,D,20130301,000000,6.87687,6.98385,6.79641,6.90368,274282.88432664,0
+FSS.US,D,20130304,000000,6.89465,6.89465,6.66249,6.68913,236738.22560382,0
+FSS.US,D,20130305,000000,6.81419,6.93905,6.76064,6.87687,192693.34268543,0
+FSS.US,D,20130306,000000,6.93011,7.02845,6.85899,6.90368,89264.577922285,0
+FSS.US,D,20130307,000000,6.89465,6.93011,6.79641,6.87687,98560.391802069,0
+FSS.US,D,20130308,000000,6.99299,6.99299,6.83226,6.85899,233598.34651663,0
+FSS.US,D,20130311,000000,6.87687,6.94838,6.82302,6.93011,182565.99942893,0
+FSS.US,D,20130312,000000,6.88541,6.91243,6.69817,6.88541,220019.04898312,0
+FSS.US,D,20130313,000000,6.88541,6.92136,6.76958,6.77843,106600.85806348,0
+FSS.US,D,20130314,000000,6.81419,6.96597,6.77843,6.96597,120914.03564013,0
+FSS.US,D,20130315,000000,6.82302,6.99299,6.51927,6.67124,804504.67198389,0
+FSS.US,D,20130318,000000,6.61771,6.84071,6.58233,6.74286,388218.51604488,0
+FSS.US,D,20130319,000000,6.83226,7.36827,6.79641,7.3498,619317.24096053,0
+FSS.US,D,20130320,000000,7.36827,7.55552,7.32338,7.4394,424344.7426953,0
+FSS.US,D,20130321,000000,7.36827,7.58224,7.36827,7.45738,291787.28239268,0
+FSS.US,D,20130322,000000,7.51112,7.53754,7.3498,7.37682,303774.99645813,0
+FSS.US,D,20130325,000000,7.43046,7.51977,7.37682,7.49285,313143.29231749,0
+FSS.US,D,20130326,000000,7.53754,7.59149,7.31433,7.3948,190963.84211738,0
+FSS.US,D,20130327,000000,7.40354,7.41248,7.28751,7.37682,194982.56520684,0
+FSS.US,D,20130328,000000,7.3948,7.43046,7.18054,7.26993,243004.89675409,0
+FSS.US,D,20130401,000000,7.24301,7.30549,6.93011,7.08199,183375.38153411,0
+FSS.US,D,20130402,000000,7.17139,7.18927,6.89465,6.93011,143284.79327892,0
+FSS.US,D,20130403,000000,6.93011,6.93011,6.62664,6.67124,189662.18656761,0
+FSS.US,D,20130404,000000,6.68027,6.77843,6.64462,6.7072,128592.09200369,0
+FSS.US,D,20130405,000000,6.51927,6.61771,6.49284,6.53744,154403.7302837,0
+FSS.US,D,20130408,000000,6.56415,6.7072,6.46591,6.69817,229710.49366806,0
+FSS.US,D,20130409,000000,6.69817,6.7072,6.55512,6.55512,132566.52055007,0
+FSS.US,D,20130410,000000,6.66249,7.01971,6.59088,7.00153,334579.83777516,0
+FSS.US,D,20130411,000000,6.97491,6.99299,6.84071,6.90368,159270.08985646,0
+FSS.US,D,20130412,000000,6.84071,6.93905,6.7519,6.86812,105145.17830712,0
+FSS.US,D,20130415,000000,6.84071,6.88541,6.50177,6.59088,443562.53422281,0
+FSS.US,D,20130416,000000,6.68027,6.81419,6.54618,6.61771,229301.77583882,0
+FSS.US,D,20130417,000000,6.56415,6.73392,6.55512,6.60876,419057.58496337,0
+FSS.US,D,20130418,000000,6.59973,6.76064,6.53744,6.58233,388497.3703274,0
+FSS.US,D,20130419,000000,6.59088,6.76064,6.51042,6.69817,348734.96436857,0
+FSS.US,D,20130422,000000,6.73392,6.80534,6.51042,6.66249,256986.87195188,0
+FSS.US,D,20130423,000000,6.72488,6.90368,6.71595,6.84071,292064.12328685,0
+FSS.US,D,20130424,000000,6.89465,7.08199,6.85899,6.89465,172277.58510671,0
+FSS.US,D,20130425,000000,6.90368,7.10007,6.90368,7.01971,154191.3178158,0
+FSS.US,D,20130426,000000,6.96597,6.96597,6.69817,6.80534,196851.99626323,0
+FSS.US,D,20130429,000000,6.86812,6.92136,6.78747,6.85899,91322.260786729,0
+FSS.US,D,20130430,000000,6.84071,6.93905,6.74286,6.93011,186844.44961184,0
+FSS.US,D,20130501,000000,6.93905,6.93905,6.60876,6.69817,450479.5298009,0
+FSS.US,D,20130502,000000,6.73392,6.84974,6.69817,6.77843,188050.46921635,0
+FSS.US,D,20130503,000000,6.88541,7.27868,6.88541,7.20715,307267.21850156,0
+FSS.US,D,20130506,000000,7.23398,7.55552,7.11805,7.11805,253670.82138658,0
+FSS.US,D,20130507,000000,7.07325,7.15362,6.95733,7.10007,417806.26412164,0
+FSS.US,D,20130508,000000,7.04633,7.12679,6.85899,7.12679,366296.74400177,0
+FSS.US,D,20130509,000000,7.11805,7.51112,7.11805,7.50179,301603.55715353,0
+FSS.US,D,20130510,000000,7.49285,7.53754,7.38585,7.48409,221789.82401178,0
+FSS.US,D,20130513,000000,7.43046,7.56426,7.3498,7.45738,174040.30658206,0
+FSS.US,D,20130514,000000,7.43046,7.66251,7.42163,7.66251,163400.55599776,0
+FSS.US,D,20130515,000000,7.60013,7.76959,7.56426,7.752,349783.93968402,0
+FSS.US,D,20130516,000000,7.77873,7.98435,7.72498,7.77873,291105.75044588,0
+FSS.US,D,20130517,000000,7.8592,8.02001,7.85034,7.96607,217270.77392445,0
+FSS.US,D,20130520,000000,7.99279,8.0378,7.88611,8.0378,255568.43987947,0
+FSS.US,D,20130521,000000,8.01087,8.0378,7.93071,7.96607,156041.62168314,0
+FSS.US,D,20130522,000000,8.00233,8.02001,7.76095,7.82353,235080.20032116,0
+FSS.US,D,20130523,000000,7.71615,7.97521,7.69837,7.87697,127824.99105325,0
+FSS.US,D,20130524,000000,7.78787,7.91263,7.67174,7.89505,136985.9079155,0
+FSS.US,D,20130528,000000,8.05568,8.20735,7.95754,8.06462,293786.57699579,0
+FSS.US,D,20130529,000000,7.95754,8.05568,7.83217,8.01087,95345.010652835,0
+FSS.US,D,20130530,000000,8.02001,8.02875,7.85034,7.87697,182038.49168873,0
+FSS.US,D,20130531,000000,7.84121,7.99279,7.79661,7.83217,145657.57141566,0
+FSS.US,D,20130603,000000,7.88611,8.14488,7.83217,8.11815,338418.36260986,0
+FSS.US,D,20130604,000000,8.05568,8.18977,7.98435,8.1713,479529.70319584,0
+FSS.US,D,20130605,000000,8.1269,8.18977,7.60013,7.60896,322859.90435643,0
+FSS.US,D,20130606,000000,7.67174,7.78787,7.59149,7.78787,250279.26875922,0
+FSS.US,D,20130607,000000,7.82353,7.92157,7.76095,7.87697,114774.20795409,0
+FSS.US,D,20130610,000000,7.9036,8.05568,7.79661,8.0378,119922.44189184,0
+FSS.US,D,20130611,000000,7.94819,7.96607,7.64482,7.76959,167052.84241273,0
+FSS.US,D,20130612,000000,7.84121,7.88611,7.7074,7.73432,86933.074246134,0
+FSS.US,D,20130613,000000,7.74287,7.94819,7.66251,7.91263,111845.73464065,0
+FSS.US,D,20130614,000000,7.86783,7.86783,7.60896,7.60896,130666.88866886,0
+FSS.US,D,20130617,000000,7.72498,7.83217,7.64482,7.71615,147032.71563915,0
+FSS.US,D,20130618,000000,7.71615,8.0825,7.71615,8.0825,240243.53467133,0
+FSS.US,D,20130619,000000,8.04673,8.10018,7.79661,7.80544,174966.4652099,0
+FSS.US,D,20130620,000000,7.68069,7.69837,7.51977,7.56426,190589.35188959,0
+FSS.US,D,20130621,000000,7.60896,7.82353,7.45738,7.81429,399844.82690666,0
+FSS.US,D,20130624,000000,7.67174,7.76095,7.3948,7.3948,270227.92024739,0
+FSS.US,D,20130625,000000,7.51977,7.67174,7.4394,7.66251,205263.93266993,0
+FSS.US,D,20130626,000000,7.73432,7.8592,7.55552,7.82353,233005.40365598,0
+FSS.US,D,20130627,000000,7.85034,8.05568,7.76095,8.01087,209736.67482586,0
+FSS.US,D,20130628,000000,8.00233,8.07355,7.80544,7.81429,2066643.4491687,0
+FSS.US,D,20130701,000000,7.88611,8.1713,7.8592,8.1269,284545.12460069,0
+FSS.US,D,20130702,000000,8.04673,8.1269,7.92157,7.98435,191542.69125977,0
+FSS.US,D,20130703,000000,7.92157,8.0378,7.91263,7.93935,101260.34554103,0
+FSS.US,D,20130705,000000,8.09143,8.2607,8.0378,8.24362,218520.08137786,0
+FSS.US,D,20130708,000000,8.28752,8.30589,8.11815,8.16276,265451.15645493,0
+FSS.US,D,20130709,000000,8.23418,8.53735,8.13594,8.53735,360769.99305959,0
+FSS.US,D,20130710,000000,8.50239,8.65496,8.46643,8.62725,231595.02513687,0
+FSS.US,D,20130711,000000,8.81519,8.81519,8.63638,8.74238,200302.94384607,0
+FSS.US,D,20130712,000000,8.74238,8.84231,8.70692,8.80595,182302.24555883,0
+FSS.US,D,20130715,000000,8.79661,8.83297,8.68059,8.77824,192899.71498838,0
+FSS.US,D,20130716,000000,8.7689,8.93906,8.74238,8.8599,167550.14932811,0
+FSS.US,D,20130717,000000,8.92983,9.12868,8.8599,9.01137,349710.45101027,0
+FSS.US,D,20130718,000000,9.01982,9.28871,9.01982,9.18909,164475.70536137,0
+FSS.US,D,20130719,000000,9.16216,9.18054,9.02837,9.0831,166687.4124324,0
+FSS.US,D,20130722,000000,9.0831,9.15342,8.98386,8.99339,173617.49503457,0
+FSS.US,D,20130723,000000,9.04615,9.05548,8.86953,8.87777,155416.46460935,0
+FSS.US,D,20130724,000000,8.92983,8.96658,8.72499,8.78748,98947.969053934,0
+FSS.US,D,20130725,000000,8.78748,9.01982,8.68059,8.92059,168653.48612823,0
+FSS.US,D,20130726,000000,8.79661,8.87777,8.65496,8.71635,100859.68126508,0
+FSS.US,D,20130729,000000,8.71635,8.77824,8.60956,8.61861,123121.71593452,0
+FSS.US,D,20130730,000000,8.70692,8.76076,8.54639,8.64602,259436.15884483,0
+FSS.US,D,20130731,000000,8.70692,8.79661,8.62725,8.66419,156912.41213214,0
+FSS.US,D,20130801,000000,8.78748,8.84231,8.63638,8.72499,174282.91987479,0
+FSS.US,D,20130802,000000,8.72499,8.72499,8.57331,8.63638,200303.95054024,0
+FSS.US,D,20130805,000000,8.60956,8.80595,8.59139,8.72499,200568.71110449,0
+FSS.US,D,20130806,000000,8.70692,8.74238,8.45758,8.47546,112750.75269112,0
+FSS.US,D,20130807,000000,8.46643,8.54639,8.26994,8.3953,300625.05042934,0
+FSS.US,D,20130808,000000,8.49325,8.62725,8.46643,8.53735,172111.4805702,0
+FSS.US,D,20130809,000000,9.5918,10.0894,9.13754,9.29756,865915.02917411,0
+FSS.US,D,20130812,000000,9.20865,9.4408,9.19882,9.37653,415027.78823813,0
+FSS.US,D,20130813,000000,9.41318,9.65338,9.22702,9.51232,448123.86546489,0
+FSS.US,D,20130814,000000,9.53914,9.73185,9.41318,9.73185,315127.4865082,0
+FSS.US,D,20130815,000000,9.53914,9.79641,9.52127,9.7706,258571.4085608,0
+FSS.US,D,20130816,000000,9.68219,9.92456,9.63649,9.91463,243629.04713372,0
+FSS.US,D,20130819,000000,9.92456,9.92456,9.77755,9.861,217139.90368356,0
+FSS.US,D,20130820,000000,9.84311,10.0805,9.82423,10.0397,178589.5574942,0
+FSS.US,D,20130821,000000,10.003,10.154,9.94046,10.1073,235552.33988253,0
+FSS.US,D,20130822,000000,10.1908,10.3041,9.861,10.0577,250016.52158328,0
+FSS.US,D,20130823,000000,10.1163,10.4491,10.0894,10.3685,393660.70467756,0
+FSS.US,D,20130826,000000,10.458,10.7183,10.4331,10.4748,411348.32108083,0
+FSS.US,D,20130827,000000,10.3238,10.5365,10.1352,10.154,280093.52302213,0
+FSS.US,D,20130828,000000,10.172,10.2951,10.1253,10.2265,148626.31249552,0
+FSS.US,D,20130829,000000,10.2355,10.4998,10.2355,10.2951,290227.91313776,0
+FSS.US,D,20130830,000000,10.3508,10.5365,10.2951,10.4242,583652.08023571,0
+FSS.US,D,20130903,000000,10.5723,11.0054,10.3885,10.7272,924848.91872906,0
+FSS.US,D,20130904,000000,10.7699,10.8683,10.6299,10.7183,616447.15590841,0
+FSS.US,D,20130905,000000,10.7183,11.0858,10.7083,11.0054,496875.04358448,0
+FSS.US,D,20130906,000000,11.1007,11.3063,10.8524,10.8921,481677.98853476,0
+FSS.US,D,20130909,000000,10.9854,11.3699,10.9567,11.2795,455990.17363651,0
+FSS.US,D,20130910,000000,11.3422,11.5993,11.2974,11.4415,494474.07801124,0
+FSS.US,D,20130911,000000,11.4315,11.6093,11.3868,11.5407,508811.41624775,0
+FSS.US,D,20130912,000000,11.5487,11.5815,11.1007,11.1374,351338.27546811,0
+FSS.US,D,20130913,000000,11.1632,11.3957,11.1274,11.3422,205961.57172329,0
+FSS.US,D,20130916,000000,11.5567,11.5567,11.0054,11.0421,531977.46227348,0
+FSS.US,D,20130917,000000,11.0689,11.6192,11.0511,11.6192,391668.45693356,0
+FSS.US,D,20130918,000000,11.5815,11.638,11.1464,11.4225,363875.64454531,0
+FSS.US,D,20130919,000000,11.4582,11.5815,11.3599,11.4772,368824.55303924,0
+FSS.US,D,20130920,000000,11.4862,11.656,11.4056,11.4484,628820.43383741,0
+FSS.US,D,20130923,000000,11.4484,11.5655,11.2616,11.4315,288273.91977187,0
+FSS.US,D,20130924,000000,11.4582,11.638,11.1464,11.4672,349976.21826871,0
+FSS.US,D,20130925,000000,11.4582,11.5407,11.3699,11.3957,416253.94172586,0
+FSS.US,D,20130926,000000,11.4136,11.5407,11.3322,11.5239,223668.31531562,0
+FSS.US,D,20130927,000000,11.3599,11.495,11.2517,11.4672,169567.56442614,0
+FSS.US,D,20130930,000000,11.3232,11.6192,11.2895,11.495,741131.26118031,0
+FSS.US,D,20131001,000000,11.5139,11.7593,11.4672,11.5725,463036.02606714,0
+FSS.US,D,20131002,000000,11.495,11.6093,11.4772,11.5655,315797.94481922,0
+FSS.US,D,20131003,000000,11.5139,11.5993,11.2517,11.5239,363981.34743218,0
+FSS.US,D,20131004,000000,11.5239,11.6292,11.5139,11.5655,275974.13051659,0
+FSS.US,D,20131007,000000,11.4484,11.6192,11.4484,11.5655,530296.28302514,0
+FSS.US,D,20131008,000000,11.5567,11.5993,11.3063,11.4056,319363.65553637,0
+FSS.US,D,20131009,000000,11.4772,11.5655,11.1871,11.4862,388644.34767486,0
+FSS.US,D,20131010,000000,11.638,11.9848,11.5655,11.787,763927.85044907,0
+FSS.US,D,20131011,000000,11.7424,11.958,11.5815,11.9152,429534.25109364,0
+FSS.US,D,20131014,000000,11.8715,12.0732,11.664,11.958,643871.51823386,0
+FSS.US,D,20131015,000000,11.958,12.1904,11.951,12.0474,609149.62993759,0
+FSS.US,D,20131016,000000,12.1566,12.3613,12.11,12.3146,416313.33668134,0
+FSS.US,D,20131017,000000,12.2699,12.4746,12.2699,12.4229,479487.42204109,0
+FSS.US,D,20131018,000000,12.4844,12.8152,12.4149,12.7437,534494.19767519,0
+FSS.US,D,20131021,000000,12.7964,13.0576,12.7437,12.8797,571437.8599841,0
+FSS.US,D,20131022,000000,12.7864,12.7864,12.2093,12.3236,1120622.7455462,0
+FSS.US,D,20131023,000000,12.2609,12.3324,12.0375,12.2093,408758.09700538,0
+FSS.US,D,20131024,000000,12.2261,12.6106,12.2261,12.5937,371369.47587746,0
+FSS.US,D,20131025,000000,12.6544,12.701,12.4666,12.5937,273547.99758934,0
+FSS.US,D,20131028,000000,12.5937,12.8321,12.5391,12.549,460805.19180706,0
+FSS.US,D,20131029,000000,12.5579,12.6017,12.4298,12.5748,288221.57167551,0
+FSS.US,D,20131030,000000,12.5669,12.5748,12.2878,12.3236,278797.90763733,0
+FSS.US,D,20131031,000000,12.3146,12.4229,12.1468,12.2261,326285.68458525,0
+FSS.US,D,20131101,000000,12.2003,12.3324,12.0911,12.243,411470.13107428,0
+FSS.US,D,20131104,000000,12.3613,12.5023,12.2699,12.4844,446206.11308877,0
+FSS.US,D,20131105,000000,12.4476,12.4476,12.0305,12.2003,574982.43012387,0
+FSS.US,D,20131106,000000,12.6741,13.136,12.4069,12.7168,848828.40918477,0
+FSS.US,D,20131107,000000,12.8053,12.8411,12.5748,12.6821,456608.28385117,0
+FSS.US,D,20131108,000000,12.6821,13.4222,12.6464,13.3694,1126568.2812593,0
+FSS.US,D,20131111,000000,13.3864,13.458,13.2732,13.4222,496751.22020271,0
+FSS.US,D,20131112,000000,13.4222,13.7898,13.3267,13.3963,689136.51447498,0
+FSS.US,D,20131113,000000,13.307,13.458,13.2175,13.4222,408219.51562941,0
+FSS.US,D,20131114,000000,13.3864,13.5871,13.1072,13.2175,375034.84931653,0
+FSS.US,D,20131115,000000,13.282,13.3357,13.2007,13.2632,429603.71299073,0
+FSS.US,D,20131118,000000,13.291,13.3437,13.0298,13.1728,543480.95644766,0
+FSS.US,D,20131119,000000,13.2175,13.3527,13.0576,13.1549,483687.35007948,0
+FSS.US,D,20131120,000000,13.1549,13.2085,12.9959,13.0388,227320.60173059,0
+FSS.US,D,20131121,000000,13.145,13.3864,13.136,13.3168,379315.31288776,0
+FSS.US,D,20131122,000000,13.3437,14.0083,13.2175,13.8622,950549.82065141,0
+FSS.US,D,20131125,000000,13.9308,14.192,13.9308,13.9823,656606.19936654,0
+FSS.US,D,20131126,000000,13.9735,14.038,13.9079,13.9376,412928.83091311,0
+FSS.US,D,20131127,000000,13.9735,13.9735,13.9079,13.9228,325362.5460399,0
+FSS.US,D,20131129,000000,13.9735,14.0758,13.9308,13.9546,264251.1770154,0
+FSS.US,D,20131202,000000,14.0182,14.028,13.6188,13.6615,472062.04591187,0
+FSS.US,D,20131203,000000,13.6188,13.8265,13.2175,13.282,713533.74745923,0
+FSS.US,D,20131204,000000,13.1728,13.5016,13.0049,13.3267,397988.48287435,0
+FSS.US,D,20131205,000000,13.3267,13.439,13.2175,13.2443,241480.76179481,0
+FSS.US,D,20131206,000000,13.4222,13.439,12.6017,12.9324,849897.51838343,0
+FSS.US,D,20131209,000000,13.0219,13.0735,12.7537,12.9324,488243.64785075,0
+FSS.US,D,20131210,000000,12.9324,13.0735,12.8053,12.8152,334760.03602991,0
+FSS.US,D,20131211,000000,12.8897,12.8897,12.6017,12.6294,364550.12963297,0
+FSS.US,D,20131212,000000,12.6294,12.6642,12.4476,12.4666,487321.51599956,0
+FSS.US,D,20131213,000000,12.4943,12.7258,12.4746,12.6205,311456.07290417,0
+FSS.US,D,20131216,000000,12.6544,12.6821,12.4566,12.5669,454777.10717287,0
+FSS.US,D,20131217,000000,12.5937,12.6821,12.5301,12.6106,267676.95724421,0
+FSS.US,D,20131218,000000,12.6106,12.9702,12.5301,12.9602,307365.8745293,0
+FSS.US,D,20131219,000000,12.9145,12.9602,12.6911,12.7168,295735.53689088,0
+FSS.US,D,20131220,000000,12.7337,13.3357,12.7337,13.307,1384289.0332542,0
+FSS.US,D,20131223,000000,13.299,13.3784,12.9235,13.0219,441537.06557152,0
+FSS.US,D,20131224,000000,12.9959,13.1072,12.9702,13.0219,131838.6806719,0
+FSS.US,D,20131226,000000,13.0388,13.1072,12.9235,12.9702,507100.03617458,0
+FSS.US,D,20131227,000000,13.0298,13.0298,12.8797,12.9235,196492.60644787,0
+FSS.US,D,20131230,000000,12.9324,13.0219,12.7537,12.9602,353606.35741214,0
+FSS.US,D,20131231,000000,12.9066,13.1262,12.8797,13.0805,385126.95827741,0
+FSS.US,D,20140102,000000,12.9959,13.0576,12.5023,12.5937,396579.11104939,0
+FSS.US,D,20140103,000000,12.6017,12.7258,12.549,12.701,295865.40043761,0
+FSS.US,D,20140106,000000,12.7168,12.7537,12.3146,12.3146,413717.07244093,0
+FSS.US,D,20140107,000000,12.397,12.6821,12.3702,12.5669,260421.71242814,0
+FSS.US,D,20140108,000000,12.5669,12.6106,12.3702,12.4069,323912.90644851,0
+FSS.US,D,20140109,000000,12.4298,12.6464,12.252,12.3792,334143.93920357,0
+FSS.US,D,20140110,000000,12.3324,12.4844,12.2093,12.4844,285479.33678181,0
+FSS.US,D,20140113,000000,12.4476,12.5123,12.2351,12.3056,408174.21439218,0
+FSS.US,D,20140114,000000,12.397,12.5202,12.252,12.4746,189125.61857996,0
+FSS.US,D,20140115,000000,12.5391,12.701,12.4566,12.6106,219203.62671297,0
+FSS.US,D,20140116,000000,12.5748,12.708,12.5202,12.6017,150297.42480226,0
+FSS.US,D,20140117,000000,12.5579,12.6294,12.4566,12.5123,181979.09673325,0
+FSS.US,D,20140121,000000,12.5937,12.5937,12.397,12.4943,161631.79435743,0
+FSS.US,D,20140122,000000,12.5023,12.6294,12.4666,12.5023,249488.00714892,0
+FSS.US,D,20140123,000000,12.4943,12.549,12.3792,12.4566,284419.28783059,0
+FSS.US,D,20140124,000000,12.3324,12.4476,11.4484,11.4772,641600.41620734,0
+FSS.US,D,20140127,000000,11.5239,11.5655,11.0778,11.2517,410834.90705888,0
+FSS.US,D,20140128,000000,11.3509,11.664,11.2427,11.6093,441079.0197284,0
+FSS.US,D,20140129,000000,11.5407,11.5815,11.1961,11.2696,367019.55040914,0
+FSS.US,D,20140130,000000,11.3699,11.5407,11.2616,11.2795,277706.65116714,0
+FSS.US,D,20140131,000000,11.1961,11.1961,10.9854,11.0054,367328.60551647,0
+FSS.US,D,20140203,000000,10.9567,11.1007,10.2951,10.4669,650526.77333016,0
+FSS.US,D,20140204,000000,10.6378,11.3957,10.6209,11.2517,612316.68976711,0
+FSS.US,D,20140205,000000,11.2427,11.2427,10.8076,11.0144,370649.68955257,0
+FSS.US,D,20140206,000000,11.0054,11.2974,10.9388,10.9666,452175.80946166,0
+FSS.US,D,20140207,000000,11.0858,11.0937,10.7183,10.9854,463342.06109199,0
+FSS.US,D,20140210,000000,11.0221,11.0321,10.5921,10.9099,415965.02050173,0
+FSS.US,D,20140211,000000,10.9099,11.0221,10.8076,10.8424,345546.76396168,0
+FSS.US,D,20140212,000000,10.8821,11.1464,10.8424,11.0321,236982.85228487,0
+FSS.US,D,20140213,000000,10.9567,11.2139,10.8921,11.1632,189128.63866244,0
+FSS.US,D,20140214,000000,11.1632,11.1722,10.9388,11.1374,259543.87512003,0
+FSS.US,D,20140218,000000,11.1464,11.2795,10.9954,11.205,474231.47182815,0
+FSS.US,D,20140219,000000,11.1961,11.3599,11.1007,11.1107,290382.94403851,0
+FSS.US,D,20140220,000000,11.1871,11.495,11.1107,11.3322,322687.75965496,0
+FSS.US,D,20140221,000000,11.3699,11.3779,11.1722,11.2895,264091.11264385,0
+FSS.US,D,20140224,000000,11.2895,11.4672,11.2517,11.3142,232389.30682965,0
+FSS.US,D,20140225,000000,11.3142,11.4415,11.1802,11.1961,221203.92801024,0
+FSS.US,D,20140226,000000,11.2339,11.5567,11.2339,11.4225,177538.56879045,0
+FSS.US,D,20140227,000000,11.4136,11.7077,11.3599,11.5815,243138.78707746,0
+FSS.US,D,20140228,000000,11.6192,11.7077,11.4582,11.4772,275547.29219247,0
+FSS.US,D,20140303,000000,11.3868,11.4315,11.0421,11.3322,444481.64599153,0
+FSS.US,D,20140304,000000,11.5487,11.9063,11.4672,11.7334,515011.64558342,0
+FSS.US,D,20140305,000000,12.2261,12.7964,11.951,12.7964,880059.08213177,0
+FSS.US,D,20140306,000000,12.7964,13.1549,12.7337,13.0388,940078.18799194,0
+FSS.US,D,20140307,000000,13.145,13.2732,13.0476,13.1649,494904.94311202,0
+FSS.US,D,20140310,000000,13.1728,13.2007,12.8967,13.1002,581624.59819608,0
+FSS.US,D,20140311,000000,13.1002,13.1649,12.8897,12.9959,458476.7082134,0
+FSS.US,D,20140312,000000,12.9324,13.0219,12.7258,13.0139,280019.02765423,0
+FSS.US,D,20140313,000000,13.0576,13.0645,12.7626,12.9235,415283.48855495,0
+FSS.US,D,20140314,000000,12.8797,13.2265,12.8797,13.2085,537895.81724416,0
+FSS.US,D,20140317,000000,13.3527,13.5393,13.2344,13.291,617657.20228955,0
+FSS.US,D,20140318,000000,13.307,13.4222,13.299,13.4053,551180.15338859,0
+FSS.US,D,20140319,000000,13.4222,13.6188,13.3527,13.5771,441908.53571681,0
+FSS.US,D,20140320,000000,13.5771,13.6188,13.4748,13.5195,298285.4931999,0
+FSS.US,D,20140321,000000,13.596,13.7728,13.4053,13.4053,782609.07398894,0
+FSS.US,D,20140324,000000,13.4837,13.6705,13.1649,13.2007,411907.03634001,0
+FSS.US,D,20140325,000000,13.3357,13.4668,13.1827,13.2007,251574.88414402,0
+FSS.US,D,20140326,000000,13.2732,13.3527,12.8797,12.8797,399626.37427379,0
+FSS.US,D,20140327,000000,12.9324,13.0298,12.8321,12.9702,424583.32921139,0
+FSS.US,D,20140328,000000,12.9702,13.3527,12.9414,12.9602,313655.69964528,0
+FSS.US,D,20140331,000000,13.0219,13.307,12.9503,13.307,698732.32321465,0
+FSS.US,D,20140401,000000,13.3784,13.6795,13.3616,13.6795,676755.1829927,0
+FSS.US,D,20140402,000000,13.6368,13.9546,13.4917,13.9456,940219.12517443,0
+FSS.US,D,20140403,000000,13.9308,14.1662,13.8622,14.1393,841087.93778326,0
+FSS.US,D,20140404,000000,14.2367,14.3341,13.6188,13.8265,633409.952516,0
+FSS.US,D,20140407,000000,13.7828,13.8175,13.3527,13.4222,502349.4464303,0
+FSS.US,D,20140408,000000,13.4748,13.6795,13.3616,13.5096,325650.46056986,0
+FSS.US,D,20140409,000000,13.596,13.7986,13.431,13.7828,379533.76552064,0
+FSS.US,D,20140410,000000,13.7628,13.9228,13.458,13.458,448519.49627004,0
+FSS.US,D,20140411,000000,13.3267,13.5195,13.0805,13.1262,400246.49787677,0
+FSS.US,D,20140414,000000,13.2443,13.307,12.9503,13.1262,498118.31087293,0
+FSS.US,D,20140415,000000,13.2007,13.3437,12.7437,13.282,574469.01610192,0
+FSS.US,D,20140416,000000,13.4133,13.596,13.3527,13.5295,336049.61124976,0
+FSS.US,D,20140417,000000,13.5195,13.7529,13.439,13.7451,292209.08724599,0
+FSS.US,D,20140421,000000,13.8622,14.1751,13.7986,14.0846,778272.2355447,0
+FSS.US,D,20140422,000000,14.0758,14.1393,13.1907,13.4837,1280363.9682699,0
+FSS.US,D,20140423,000000,13.5295,13.8175,13.3616,13.6795,834333.01996504,0
+FSS.US,D,20140424,000000,13.8085,13.9376,13.5871,13.596,703467.81254653,0
+FSS.US,D,20140425,000000,13.596,13.7628,13.282,13.4668,804245.95158459,0
+FSS.US,D,20140428,000000,13.4917,13.7529,13.2543,13.5016,771374.36715567,0
+FSS.US,D,20140429,000000,13.5592,13.6705,13.4053,13.5493,479997.81598056,0
+FSS.US,D,20140430,000000,13.5195,13.5871,13.3963,13.5592,602247.73477192,0
+FSS.US,D,20140501,000000,12.9503,13.7451,12.7337,13.0576,1171968.1745179,0
+FSS.US,D,20140502,000000,13.0645,13.3527,12.8699,12.988,1679645.0464465,0
+FSS.US,D,20140505,000000,12.8411,13.1002,12.6642,12.9324,894406.48730988,0
+FSS.US,D,20140506,000000,12.9324,12.9959,12.549,12.5579,747934.50031824,0
+FSS.US,D,20140507,000000,12.5669,12.5748,12.2261,12.4149,492966.05015853,0
+FSS.US,D,20140508,000000,12.4069,12.6911,12.3146,12.3146,451526.49172802,0
+FSS.US,D,20140509,000000,12.2261,12.4566,12.2261,12.4566,416165.35263972,0
+FSS.US,D,20140512,000000,12.4566,12.9434,12.4566,12.7874,613084.79741172,0
+FSS.US,D,20140513,000000,12.7626,13.2017,12.7268,13.137,1134208.0832447,0
+FSS.US,D,20140514,000000,13.147,13.1569,12.7447,12.7626,579221.61923452,0
+FSS.US,D,20140515,000000,12.6921,12.7626,12.5123,12.5758,371657.39040742,0
+FSS.US,D,20140516,000000,12.5758,12.5758,12.3613,12.5212,320404.57729852,0
+FSS.US,D,20140519,000000,12.4298,12.7347,12.3324,12.5947,271627.22513076,0
+FSS.US,D,20140520,000000,12.5401,12.5947,12.3056,12.4149,649010.69192416,0
+FSS.US,D,20140521,000000,12.4396,12.5857,12.3423,12.4746,338359.97434854,0
+FSS.US,D,20140522,000000,12.4844,12.6921,12.4069,12.4666,455062.00162034,0
+FSS.US,D,20140523,000000,12.4666,12.6821,12.3056,12.6821,352661.07159525,0
+FSS.US,D,20140527,000000,12.8162,13.0159,12.7268,12.7874,272772.84308561,0
+FSS.US,D,20140528,000000,12.7794,12.8162,12.5123,12.5589,258983.14647252,0
+FSS.US,D,20140529,000000,12.6651,12.6821,12.2351,12.3792,529180.86589509,0
+FSS.US,D,20140530,000000,12.4229,12.5212,12.1566,12.2788,322962.58716083,0
+FSS.US,D,20140602,000000,12.3056,12.3613,11.95,12.3523,476252.9137028,0
+FSS.US,D,20140603,000000,12.3056,12.5857,12.2193,12.5857,581429.29952892,0
+FSS.US,D,20140604,000000,12.5401,12.7704,12.397,12.7268,358617.68094403,0
+FSS.US,D,20140605,000000,12.709,13.1847,12.709,13.137,585416.8150994,0
+FSS.US,D,20140606,000000,13.1669,13.3467,13.0318,13.293,379653.56212576,0
+FSS.US,D,20140609,000000,13.2652,13.5721,13.2017,13.4698,445030.2943091,0
+FSS.US,D,20140610,000000,13.3556,13.4778,13.2752,13.434,202339.48613313,0
+FSS.US,D,20140611,000000,13.3804,13.451,13.3188,13.3894,307773.58566438,0
+FSS.US,D,20140612,000000,13.3188,13.3993,13.1282,13.1847,374331.17009821,0
+FSS.US,D,20140613,000000,13.2553,13.2553,12.9969,13.0229,206811.22159491,0
+FSS.US,D,20140616,000000,12.9245,12.9969,12.6821,12.8907,275821.11300418,0
+FSS.US,D,20140617,000000,12.8709,13.137,12.8062,13.0825,261769.6759093,0
+FSS.US,D,20140618,000000,13.0665,13.293,13.0159,13.284,271404.74572124,0
+FSS.US,D,20140619,000000,13.293,13.3724,13.1927,13.3188,195973.15226096,0
+FSS.US,D,20140620,000000,13.3724,13.3894,13.0745,13.1669,421093.12055627,0
+FSS.US,D,20140623,000000,13.1748,13.2652,12.989,13.0496,216586.22189519,0
+FSS.US,D,20140624,000000,12.9712,13.2105,12.7704,12.7794,440714.59644224,0
+FSS.US,D,20140625,000000,12.6921,12.9712,12.6116,12.9712,236256.01910085,0
+FSS.US,D,20140626,000000,12.9155,12.9155,12.6474,12.8241,340829.3951247,0
+FSS.US,D,20140627,000000,12.8062,13.0665,12.7268,13.0596,1927715.6282172,0
+FSS.US,D,20140630,000000,13.0924,13.1847,12.9802,13.1092,569415.41141527,0
+FSS.US,D,20140701,000000,13.1092,13.3804,13.0318,13.3287,365646.41957396,0
+FSS.US,D,20140702,000000,13.309,13.3804,13.1927,13.2275,297084.50706621,0
+FSS.US,D,20140703,000000,13.3188,13.4947,13.2553,13.46,158078.16397022,0
+FSS.US,D,20140707,000000,13.3724,13.3724,12.9802,13.0496,345026.3030806,0
+FSS.US,D,20140708,000000,12.9969,13.0665,12.7626,12.9155,577370.30867302,0
+FSS.US,D,20140709,000000,12.9434,13.0745,12.8062,12.8709,232974.196137,0
+FSS.US,D,20140710,000000,12.6027,12.8709,12.4943,12.7447,305656.50784446,0
+FSS.US,D,20140711,000000,12.7704,12.842,12.6215,12.7547,222896.18089437,0
+FSS.US,D,20140714,000000,12.8907,12.9344,12.7964,12.851,214844.64099719,0
+FSS.US,D,20140715,000000,12.8331,12.9802,12.6027,12.6921,300575.72241546,0
+FSS.US,D,20140716,000000,12.7874,12.8907,12.5311,12.6821,278512.00649569,0
+FSS.US,D,20140717,000000,12.6027,12.7268,12.4844,12.5212,272891.63299657,0
+FSS.US,D,20140718,000000,12.4943,12.7794,12.4943,12.7626,206050.16080943,0
+FSS.US,D,20140721,000000,12.6554,12.7794,12.4666,12.7347,285695.77602635,0
+FSS.US,D,20140722,000000,12.7964,12.9155,12.7547,12.8609,169334.01138085,0
+FSS.US,D,20140723,000000,12.8709,12.8709,12.709,12.7626,253173.5144712,0
+FSS.US,D,20140724,000000,12.7964,12.8241,12.5857,12.6921,164686.10444096,0
+FSS.US,D,20140725,000000,12.5311,12.6554,12.4229,12.4298,210027.6094383,0
+FSS.US,D,20140728,000000,12.4666,12.5212,12.1468,12.2878,261661.95963411,0
+FSS.US,D,20140729,000000,12.5311,13.284,12.3523,13.0825,584429.24812776,0
+FSS.US,D,20140730,000000,13.1569,13.1569,12.989,13.1192,376941.52805687,0
+FSS.US,D,20140731,000000,13.1192,13.137,12.8907,12.9434,363906.8520643,0
+FSS.US,D,20140801,000000,12.9802,12.989,12.8162,12.9434,321797.84201691,0
+FSS.US,D,20140804,000000,12.9802,13.0229,12.7704,13.0159,216650.65032147,0
+FSS.US,D,20140805,000000,12.9802,13.147,12.9076,13.0159,225977.67172024,0
+FSS.US,D,20140806,000000,12.8907,13.147,12.8062,13.1192,290531.93477429,0
+FSS.US,D,20140807,000000,13.1569,13.2017,13.0496,13.1282,248573.92885102,0
+FSS.US,D,20140808,000000,13.1092,13.2275,12.9622,13.2195,309519.19333901,0
+FSS.US,D,20140811,000000,13.2275,13.5721,13.1748,13.4251,246631.00912088,0
+FSS.US,D,20140812,000000,13.4083,13.4787,13.2195,13.3734,230194.71355935,0
+FSS.US,D,20140813,000000,13.4083,13.4708,13.3467,13.4251,145492.4735733,0
+FSS.US,D,20140814,000000,13.452,13.4787,13.284,13.3377,199460.34083357,0
+FSS.US,D,20140815,000000,13.4867,13.5056,13.0924,13.1847,291207.42655612,0
+FSS.US,D,20140818,000000,13.293,13.5433,13.284,13.5334,321145.50420079,0
+FSS.US,D,20140819,000000,13.5334,13.6565,13.4867,13.59,186507.20706802,0
+FSS.US,D,20140820,000000,13.4787,13.5533,13.2364,13.3646,262136.11258378,0
+FSS.US,D,20140821,000000,13.3646,13.4787,13.1569,13.4251,212209.11568451,0
+FSS.US,D,20140822,000000,13.3734,13.4003,13.2105,13.293,171218.54284966,0
+FSS.US,D,20140825,000000,13.3377,13.452,13.293,13.435,202611.29355653,0
+FSS.US,D,20140826,000000,13.4787,13.5135,13.4172,13.4787,184400.19618969,0
+FSS.US,D,20140827,000000,13.5135,13.6148,13.435,13.59,236556.01396074,0
+FSS.US,D,20140828,000000,13.5632,13.5632,13.1669,13.1927,186322.98203662,0
+FSS.US,D,20140829,000000,13.2463,13.3287,13.1092,13.2017,146896.81192745,0
+FSS.US,D,20140902,000000,13.2553,13.5334,13.1669,13.4957,216228.84546814,0
+FSS.US,D,20140903,000000,13.5433,13.6318,13.4708,13.5433,212993.33043569,0
+FSS.US,D,20140904,000000,13.5433,13.8235,13.5433,13.7678,400010.93144317,0
+FSS.US,D,20140905,000000,13.6655,13.7221,13.452,13.6486,160274.77062883,0
+FSS.US,D,20140908,000000,13.6069,13.7578,13.5056,13.5811,121400.26891974,0
+FSS.US,D,20140909,000000,13.5135,13.6228,13.3188,13.3467,225634.38901144,0
+FSS.US,D,20140910,000000,13.3646,13.4708,13.284,13.435,235660.05615772,0
+FSS.US,D,20140911,000000,13.3287,13.5334,13.2652,13.4708,252174.8738638,0
+FSS.US,D,20140912,000000,13.4708,13.5334,13.0069,13.1092,269411.49128307,0
+FSS.US,D,20140915,000000,13.0745,13.0745,12.7694,12.8897,152555.43980469,0
+FSS.US,D,20140916,000000,12.8152,13.1282,12.8152,13.0318,259768.36791786,0
+FSS.US,D,20140917,000000,13.0398,13.0924,12.85,12.9344,180259.6631068,0
+FSS.US,D,20140918,000000,13.0159,13.0398,12.8321,12.8967,197773.12142027,0
+FSS.US,D,20140919,000000,12.9155,13.0159,12.7964,12.8053,471165.08141469,0
+FSS.US,D,20140922,000000,12.7784,12.7784,12.4646,12.6106,194286.9395418,0
+FSS.US,D,20140923,000000,12.5202,12.6106,12.3503,12.3503,194503.37878635,0
+FSS.US,D,20140924,000000,12.3782,12.4279,12.1546,12.3682,220972.3883533,0
+FSS.US,D,20140925,000000,12.3503,12.4378,12.1158,12.1636,292716.46110299,0
+FSS.US,D,20140926,000000,12.25,12.2956,12.0612,12.1983,165302.20126731,0
+FSS.US,D,20140929,000000,12.0801,12.2241,11.9908,12.1894,186310.90170668,0
+FSS.US,D,20140930,000000,12.2073,12.2073,11.8755,11.8755,276771.43229186,0
+FSS.US,D,20141001,000000,11.8308,11.8308,11.3997,11.3997,331580.89587046,0
+FSS.US,D,20141002,000000,11.4355,11.66,11.4086,11.4622,305014.23696994,0
+FSS.US,D,20141003,000000,11.5607,11.7047,11.2457,11.2546,455049.92129042,0
+FSS.US,D,20141006,000000,11.3004,11.3908,10.8086,11.0153,723852.36260628,0
+FSS.US,D,20141007,000000,10.9031,11.0431,10.8434,10.8434,684455.38662779,0
+FSS.US,D,20141008,000000,10.7908,11.1127,10.457,11.1027,736502.48142947,0
+FSS.US,D,20141009,000000,11.1196,11.1752,11.0074,11.0709,462737.03790142,0
+FSS.US,D,20141010,000000,11.0241,11.2914,11.0241,11.1196,471400.64784829,0
+FSS.US,D,20141013,000000,11.1196,11.346,11.1196,11.1294,410868.12796618,0
+FSS.US,D,20141014,000000,11.2269,11.7047,11.2269,11.4444,343237.40755707,0
+FSS.US,D,20141015,000000,11.2367,11.7473,11.2367,11.669,354734.86156626,0
+FSS.US,D,20141016,000000,11.4622,11.9629,11.4255,11.7553,364435.36649865,0
+FSS.US,D,20141017,000000,11.8576,11.9212,11.6242,11.669,376507.64287361,0
+FSS.US,D,20141020,000000,11.669,11.9301,11.669,11.801,345556.83090328,0
+FSS.US,D,20141021,000000,11.8308,12.0165,11.8308,11.9808,237591.90225208,0
+FSS.US,D,20141022,000000,12.0444,12.1983,11.7653,11.7831,200958.30174467,0
+FSS.US,D,20141023,000000,11.9629,12.1894,11.8497,12.0891,361443.47145309,0
+FSS.US,D,20141024,000000,12.1258,12.1358,11.9998,12.1258,181352.9329653,0
+FSS.US,D,20141027,000000,12.0075,12.107,11.6768,11.8855,206574.64846715,0
+FSS.US,D,20141028,000000,11.9391,12.5301,11.9301,12.5202,307760.49864029,0
+FSS.US,D,20141029,000000,12.5301,12.6374,12.3593,12.4546,399236.7836336,0
+FSS.US,D,20141030,000000,12.387,12.5669,12.2589,12.387,328436.99000664,0
+FSS.US,D,20141031,000000,12.6642,12.7694,12.4736,12.7337,380651.19603899,0
+FSS.US,D,20141103,000000,12.7784,12.9522,12.5748,12.6544,330488.63270612,0
+FSS.US,D,20141104,000000,12.5937,12.7694,12.5391,12.6106,269201.09220349,0
+FSS.US,D,20141105,000000,13.0069,13.8046,12.4279,13.7778,736068.59624622,0
+FSS.US,D,20141106,000000,13.7778,14.0729,13.6318,14.0629,363663.2320774,0
+FSS.US,D,20141107,000000,14.0142,14.1453,13.7568,14.034,403487.04638003,0
+FSS.US,D,20141110,000000,14.0242,14.351,13.887,14.3151,386928.94082504,0
+FSS.US,D,20141111,000000,14.2774,14.3151,14.0053,14.0906,245633.37520765,0
+FSS.US,D,20141112,000000,14.044,14.2347,13.7668,14.2158,325203.48836252,0
+FSS.US,D,20141113,000000,14.19,14.2864,13.9784,14.0053,325511.53677569,0
+FSS.US,D,20141114,000000,14.0142,14.1543,13.8681,14.0629,211728.92256987,0
+FSS.US,D,20141117,000000,13.9784,14.1632,13.9606,13.9606,205742.11239626,0
+FSS.US,D,20141118,000000,13.9606,14.1632,13.8225,13.8304,234784.23223792,0
+FSS.US,D,20141119,000000,13.747,13.8681,13.442,13.5801,367054.78470476,0
+FSS.US,D,20141120,000000,13.4778,13.8135,13.4778,13.8036,243798.17175272,0
+FSS.US,D,20141121,000000,14.0629,14.1989,13.747,13.7848,229099.43031252,0
+FSS.US,D,20141124,000000,13.7848,13.9347,13.6735,13.8583,267606.48865297,0
+FSS.US,D,20141125,000000,13.8583,13.9059,13.6914,13.8583,199820.7373431,0
+FSS.US,D,20141126,000000,13.8393,13.8771,13.6138,13.6824,186421.63806435,0
+FSS.US,D,20141128,000000,13.7391,13.7946,13.4073,13.4073,177614.07085249,0
+FSS.US,D,20141201,000000,13.442,13.5125,13.2443,13.2632,335758.67663732,0
+FSS.US,D,20141202,000000,13.307,13.6398,13.282,13.46,322442.12627975,0
+FSS.US,D,20141203,000000,13.5046,14.0629,13.46,13.8135,275386.22112676,0
+FSS.US,D,20141204,000000,13.6645,13.9278,13.4778,13.7848,395877.44521939,0
+FSS.US,D,20141205,000000,13.8771,14.1721,13.8304,13.9426,321535.09484097,0
+FSS.US,D,20141208,000000,13.8583,14.0906,13.6218,13.6218,366995.38974928,0
+FSS.US,D,20141209,000000,13.434,14.1363,13.3993,14.1006,309610.80250763,0
+FSS.US,D,20141210,000000,14.0053,14.1006,13.5125,13.5125,293937.58111989,0
+FSS.US,D,20141211,000000,13.6138,13.9278,13.5325,13.5423,260841.50389315,0
+FSS.US,D,20141212,000000,13.3546,13.597,13.2632,13.282,277943.2242949,0
+FSS.US,D,20141215,000000,13.3894,13.434,13.0805,13.145,287655.80955721,0
+FSS.US,D,20141216,000000,13.1649,13.4778,13.0298,13.0476,403271.61382964,0
+FSS.US,D,20141217,000000,13.0576,13.5125,12.9414,13.5125,400703.53702572,0
+FSS.US,D,20141218,000000,13.7301,13.8771,13.589,13.7668,222226.72927751,0
+FSS.US,D,20141219,000000,13.7946,13.9606,13.6735,13.6824,1246276.2972949,0
+FSS.US,D,20141222,000000,13.7768,13.896,13.6398,13.7391,304573.30492755,0
+FSS.US,D,20141223,000000,13.8681,13.9606,13.7211,13.8135,260261.64805659,0
+FSS.US,D,20141224,000000,13.8225,14.1006,13.6398,13.9506,187456.51966155,0
+FSS.US,D,20141226,000000,13.9506,14.2864,13.9506,14.2347,163319.01377075,0
+FSS.US,D,20141229,000000,14.2079,14.3151,14.1006,14.1363,169215.2214699,0
+FSS.US,D,20141230,000000,14.1106,14.1363,13.9188,13.9188,169024.95627353,0
+FSS.US,D,20141231,000000,13.9784,14.0906,13.8393,13.8771,396403.94626543,0
+FSS.US,D,20150102,000000,13.9109,13.9784,13.5325,13.7848,165133.07664831,0
+FSS.US,D,20150105,000000,13.6476,13.8225,13.3267,13.4073,236130.18233076,0
+FSS.US,D,20150106,000000,13.4778,13.7112,13.0576,13.1262,244931.70937765,0
+FSS.US,D,20150107,000000,13.291,13.46,13.1907,13.442,345917.22741281,0
+FSS.US,D,20150108,000000,13.589,13.7211,13.3636,13.7211,308194.38382354,0
+FSS.US,D,20150109,000000,13.6824,13.7112,13.1549,13.282,311166.14498589,0
+FSS.US,D,20150112,000000,13.2543,13.3267,12.9782,13.282,274037.25095144,0
+FSS.US,D,20150113,000000,13.451,13.6735,13.291,13.4947,341426.36476199,0
+FSS.US,D,20150114,000000,13.307,13.4698,13.2344,13.4162,348758.11833427,0
+FSS.US,D,20150115,000000,13.4698,13.6059,13.1827,13.299,277921.07702335,0
+FSS.US,D,20150116,000000,13.282,13.5721,13.2175,13.5523,326563.53217361,0
+FSS.US,D,20150120,000000,14.0242,14.0242,13.6645,13.7768,582485.32170347,0
+FSS.US,D,20150121,000000,13.6645,13.9059,13.597,13.6398,342852.85038768,0
+FSS.US,D,20150122,000000,13.747,14.3151,13.5721,14.3151,334868.75899927,0
+FSS.US,D,20150123,000000,14.2516,14.3052,13.9973,14.044,226644.1032546,0
+FSS.US,D,20150126,000000,14.0142,14.3777,13.8304,14.2864,375982.14852173,0
+FSS.US,D,20150127,000000,14.0729,14.2774,13.9059,14.2347,300153.91756214,0
+FSS.US,D,20150128,000000,14.342,14.342,13.7768,13.8483,341611.59648756,0
+FSS.US,D,20150129,000000,13.9278,14.0807,13.7768,14.0729,367550.07823181,0
+FSS.US,D,20150130,000000,13.9347,13.9606,13.7012,13.7211,288254.79258282,0
+FSS.US,D,20150202,000000,13.7946,13.9606,13.6824,13.8483,338058.97279449,0
+FSS.US,D,20150203,000000,13.9606,14.2864,13.9059,14.034,441081.03311672,0
+FSS.US,D,20150204,000000,14.044,14.1106,13.8304,13.8483,383775.97471377,0
+FSS.US,D,20150205,000000,13.9278,14.3777,13.8771,14.2606,381458.56475587,0
+FSS.US,D,20150206,000000,14.2954,14.7652,14.2694,14.7393,445176.2649624,0
+FSS.US,D,20150209,000000,14.5824,14.8437,14.2954,14.3052,310492.6665924,0
+FSS.US,D,20150210,000000,14.3947,14.493,14.0629,14.0629,256683.85700951,0
+FSS.US,D,20150211,000000,14.044,14.1106,13.8771,13.9506,281207.93345801,0
+FSS.US,D,20150212,000000,14.044,14.2864,13.9883,14.0729,241070.03057726,0
+FSS.US,D,20150213,000000,14.1363,14.1721,14.044,14.1543,206642.09697591,0
+FSS.US,D,20150217,000000,14.1543,14.3331,14.1186,14.2516,196279.1872858,0
+FSS.US,D,20150218,000000,14.2158,14.7315,14.2158,14.5407,340377.38944655,0
+FSS.US,D,20150219,000000,14.4761,14.4761,14.2606,14.2774,198650.95872839,0
+FSS.US,D,20150220,000000,14.2694,14.3777,14.1006,14.3052,301109.27032063,0
+FSS.US,D,20150223,000000,14.3052,14.4761,14.2158,14.3151,233070.83877644,0
+FSS.US,D,20150224,000000,14.3331,14.8248,14.3241,14.7969,391855.70204745,0
+FSS.US,D,20150225,000000,14.7652,14.8347,14.5675,14.7215,258083.16189287,0
+FSS.US,D,20150226,000000,14.7315,15.0593,14.6182,14.944,290057.78182461,0
+FSS.US,D,20150227,000000,14.8873,15.1526,14.7393,14.8158,487119.17047326,0
+FSS.US,D,20150302,000000,15.2748,15.6691,14.8347,15.1168,708116.72618058,0
+FSS.US,D,20150303,000000,15.0423,15.097,13.9059,13.9506,591931.1330132,0
+FSS.US,D,20150304,000000,13.9606,13.9883,13.5225,13.5523,598497.79902336,0
+FSS.US,D,20150305,000000,13.6308,13.898,13.4778,13.6655,435198.91913583,0
+FSS.US,D,20150306,000000,13.5325,13.6924,13.306,13.3626,338404.26889161,0
+FSS.US,D,20150309,000000,13.3794,13.7311,13.3794,13.5046,266245.43814772,0
+FSS.US,D,20150310,000000,13.306,13.433,13.1529,13.29,253055.73125439,0
+FSS.US,D,20150311,000000,13.2533,13.3794,13.2334,13.3714,227231.00595029,0
+FSS.US,D,20150312,000000,13.4867,13.6834,13.3794,13.6655,253497.66999093,0
+FSS.US,D,20150313,000000,13.6476,13.6476,13.3794,13.5523,271347.36415408,0
+FSS.US,D,20150316,000000,13.6059,13.8314,13.5325,13.6924,229225.26708261,0
+FSS.US,D,20150317,000000,13.597,13.8493,13.597,13.7311,225680.69694283,0
+FSS.US,D,20150318,000000,13.6565,14.0748,13.6059,14.0162,327099.09346709,0
+FSS.US,D,20150319,000000,13.9626,14.2546,13.9288,14.2089,376088.85810276,0
+FSS.US,D,20150320,000000,14.2884,14.5446,14.1841,14.4522,460447.81538002,0
+FSS.US,D,20150323,000000,14.4134,14.5962,14.3361,14.5159,386733.64215786,0
+FSS.US,D,20150324,000000,14.5159,14.6609,14.3887,14.5962,303599.83167418,0
+FSS.US,D,20150325,000000,14.5962,14.6896,14.2724,14.2983,328650.40916871,0
+FSS.US,D,20150326,000000,14.2625,14.497,14.2546,14.3638,357139.85391615,0
+FSS.US,D,20150327,000000,14.4134,14.4234,14.2625,14.3171,350266.14618698,0
+FSS.US,D,20150330,000000,14.4234,14.487,14.346,14.4522,324105.18503321,0
+FSS.US,D,20150331,000000,14.346,14.3638,14.1483,14.2456,384535.02211093,0
+FSS.US,D,20150401,000000,14.192,14.4056,14.1196,14.3967,439275.02379245,0
+FSS.US,D,20150402,000000,14.4234,14.6996,14.4134,14.5446,265470.28364398,0
+FSS.US,D,20150406,000000,14.4234,14.6798,14.346,14.6232,577716.6114643,0
+FSS.US,D,20150407,000000,14.6032,14.786,14.5615,14.632,380006.91177615,0
+FSS.US,D,20150408,000000,14.6609,14.6609,14.5446,14.6132,313244.96842771,0
+FSS.US,D,20150409,000000,14.5874,14.6509,14.4234,14.5715,340519.33332321,0
+FSS.US,D,20150410,000000,14.5446,14.6132,14.5159,14.5159,240752.92191664,0
+FSS.US,D,20150413,000000,14.5257,14.5874,14.4434,14.5069,193757.41841328,0
+FSS.US,D,20150414,000000,14.6032,14.6419,14.4701,14.5615,282097.85109605,0
+FSS.US,D,20150415,000000,14.6509,14.8029,14.5347,14.7442,363157.87160874,0
+FSS.US,D,20150416,000000,14.6896,14.9112,14.6232,14.8129,228183.3386263,0
+FSS.US,D,20150417,000000,14.6232,14.6509,14.2625,14.3728,292292.64286133,0
+FSS.US,D,20150420,000000,14.487,14.8744,14.4334,14.6996,245149.15531636,0
+FSS.US,D,20150421,000000,14.7612,14.7692,14.497,14.6609,370282.24618392,0
+FSS.US,D,20150422,000000,14.6132,14.9599,14.5874,14.8834,210671.89370114,0
+FSS.US,D,20150423,000000,14.8397,14.93,14.6609,14.8218,240531.44920129,0
+FSS.US,D,20150424,000000,14.8486,14.8486,14.6509,14.7442,428370.51264389,0
+FSS.US,D,20150427,000000,14.7522,15.1853,14.7442,15.0026,342729.02700592,0
+FSS.US,D,20150428,000000,14.9599,15.1774,14.8129,15.075,277772.08628758,0
+FSS.US,D,20150429,000000,14.9927,15.1695,14.8486,15.0125,314797.2908235,0
+FSS.US,D,20150430,000000,15.2926,15.538,13.7858,14.1841,887191.51026024,0
+FSS.US,D,20150501,000000,13.7401,13.9069,13.5523,13.8403,849171.69189357,0
+FSS.US,D,20150504,000000,13.8314,13.898,13.6476,13.748,554105.60661954,0
+FSS.US,D,20150505,000000,13.748,13.9436,13.6655,13.7221,554218.35636554,0
+FSS.US,D,20150506,000000,13.748,13.9069,13.4867,13.6565,661027.60012028,0
+FSS.US,D,20150507,000000,13.6218,13.7956,13.4947,13.6138,469545.31051015,0
+FSS.US,D,20150508,000000,13.8314,13.898,13.5801,13.7858,364895.42573009,0
+FSS.US,D,20150511,000000,13.7678,13.9288,13.7678,13.8145,333418.11271373,0
+FSS.US,D,20150512,000000,13.7122,13.7858,13.5523,13.6834,233525.86453706,0
+FSS.US,D,20150513,000000,13.7221,13.888,13.6308,13.8493,301827.0432572,0
+FSS.US,D,20150514,000000,13.9129,14.1294,13.8314,14.0162,322554.87602575,0
+FSS.US,D,20150515,000000,13.9129,13.9893,13.6914,13.7946,233635.59420058,0
+FSS.US,D,20150518,000000,13.7946,13.8583,13.6635,13.8304,284184.72809116,0
+FSS.US,D,20150519,000000,13.8583,14.0073,13.6914,13.9626,273768.46361053,0
+FSS.US,D,20150520,000000,13.9983,14.1672,13.8393,14.1126,318550.24665454,0
+FSS.US,D,20150521,000000,14.0549,14.2724,14.0162,14.0827,358631.77466229,0
+FSS.US,D,20150522,000000,14.0549,14.1672,13.7946,13.8135,265769.2718097,0
+FSS.US,D,20150526,000000,13.747,13.8135,13.5026,13.596,456840.83020228,0
+FSS.US,D,20150527,000000,13.6378,13.8036,13.5781,13.7391,222820.67883231,0
+FSS.US,D,20150528,000000,13.6914,13.6914,13.5702,13.6288,366122.58591196,0
+FSS.US,D,20150529,000000,13.596,13.7112,13.4678,13.4758,315898.61423529,0
+FSS.US,D,20150601,000000,13.5702,13.6378,13.4212,13.596,280912.97206892,0
+FSS.US,D,20150602,000000,13.5105,13.7768,13.4847,13.6466,331320.16208285,0
+FSS.US,D,20150603,000000,13.6635,13.8036,13.5602,13.7568,266435.70334409,0
+FSS.US,D,20150604,000000,13.6635,13.7391,13.3854,13.4043,324840.0717705,0
+FSS.US,D,20150605,000000,13.3774,13.5026,13.3686,13.43,317336.17349674,0
+FSS.US,D,20150608,000000,13.4212,13.5305,13.4043,13.5105,291937.27982261,0
+FSS.US,D,20150609,000000,13.5602,13.596,13.3854,13.4043,351676.52470611,0
+FSS.US,D,20150610,000000,13.4847,13.9288,13.4847,13.8681,545690.65013035,0
+FSS.US,D,20150611,000000,13.9626,13.9725,13.6914,13.8225,298950.91804012,0
+FSS.US,D,20150612,000000,13.7211,13.9059,13.6466,13.8304,248104.80937214,0
+FSS.US,D,20150615,000000,13.6824,13.7946,13.5305,13.6824,355096.26476996,0
+FSS.US,D,20150616,000000,13.6288,13.7301,13.5503,13.6466,418143.50666547,0
+FSS.US,D,20150617,000000,13.7112,13.8036,13.6378,13.6466,237723.77918713,0
+FSS.US,D,20150618,000000,13.7301,13.887,13.6635,13.8304,204710.25088155,0
+FSS.US,D,20150619,000000,13.8583,14.0748,13.8036,13.9436,475006.62633188,0
+FSS.US,D,20150622,000000,14.046,14.0549,13.9059,13.9129,221272.38321319,0
+FSS.US,D,20150623,000000,13.897,14.0162,13.7848,13.9803,166041.11478125,0
+FSS.US,D,20150624,000000,13.9626,14.0748,13.8393,13.8483,170260.17000868,0
+FSS.US,D,20150625,000000,13.9059,13.9059,13.6914,13.7301,197644.2645677,0
+FSS.US,D,20150626,000000,13.7768,13.9626,13.7012,13.9059,647035.55798088,0
+FSS.US,D,20150629,000000,13.7391,13.9059,13.4043,13.449,271071.52995405,0
+FSS.US,D,20150630,000000,13.596,13.6466,13.4678,13.5026,284366.93973423,0
+FSS.US,D,20150701,000000,13.588,13.6288,13.4212,13.449,326056.15831662,0
+FSS.US,D,20150702,000000,13.5026,13.5026,13.296,13.3317,233752.37072322,0
+FSS.US,D,20150706,000000,13.1589,13.3417,13.1589,13.2781,206479.01252188,0
+FSS.US,D,20150707,000000,13.2781,13.3417,13.1202,13.2503,326942.04917802,0
+FSS.US,D,20150708,000000,13.2047,13.3317,13.0765,13.1768,371214.44497672,0
+FSS.US,D,20150709,000000,13.3686,13.3686,13.1589,13.1768,308833.63461558,0
+FSS.US,D,20150710,000000,13.2503,13.5403,13.2503,13.4212,225248.82514789,0
+FSS.US,D,20150713,000000,13.5026,13.604,13.449,13.588,209789.02292222,0
+FSS.US,D,20150714,000000,13.588,13.6198,13.4678,13.5702,214100.69401245,0
+FSS.US,D,20150715,000000,13.588,13.588,13.313,13.3686,174183.25715288,0
+FSS.US,D,20150716,000000,13.449,13.5205,13.3417,13.4123,199411.0128197,0
+FSS.US,D,20150717,000000,13.3774,13.5205,13.3686,13.5026,196320.46174639,0
+FSS.US,D,20150720,000000,13.5105,13.5602,13.4123,13.4758,199631.47884089,0
+FSS.US,D,20150721,000000,13.449,13.5702,13.2692,13.296,338755.60515369,0
+FSS.US,D,20150722,000000,13.2135,13.288,13.1202,13.2135,264665.9350096,0
+FSS.US,D,20150723,000000,13.1947,13.459,13.1202,13.1679,239492.54082746,0
+FSS.US,D,20150724,000000,13.1202,13.1679,12.8887,12.9066,286198.11641253,0
+FSS.US,D,20150727,000000,12.8044,12.991,12.5987,12.6711,463083.3406927,0
+FSS.US,D,20150728,000000,12.0454,14.0261,11.8288,13.7568,753474.3382845,0
+FSS.US,D,20150729,000000,13.6914,13.7112,13.296,13.4043,362164.26447214,0
+FSS.US,D,20150730,000000,13.3227,13.7211,13.313,13.6824,376848.91219409,0
+FSS.US,D,20150731,000000,13.747,13.7568,13.4847,13.5503,2041806.2908362,0
+FSS.US,D,20150803,000000,13.5702,13.588,13.0845,13.1768,398360.95971381,0
+FSS.US,D,20150804,000000,13.2314,13.3864,13.0406,13.0506,658992.06452737,0
+FSS.US,D,20150805,000000,13.1032,13.2235,12.9512,13.0318,301070.00924837,0
+FSS.US,D,20150806,000000,13.0765,13.139,12.9612,13.0606,376338.51825461,0
+FSS.US,D,20150807,000000,12.9712,13.0765,12.9145,12.9334,241805.92400872,0
+FSS.US,D,20150810,000000,13.0406,13.139,13.0079,13.0944,344176.65320898,0
+FSS.US,D,20150811,000000,12.8679,13.1679,12.8679,13.139,316908.32847845,0
+FSS.US,D,20150812,000000,13.0406,13.2047,12.7596,13.1867,320533.43415109,0
+FSS.US,D,20150813,000000,13.1589,13.3784,13.0606,13.2692,254448.99597278,0
+FSS.US,D,20150814,000000,13.2314,13.4857,13.2235,13.4857,292056.06973357,0
+FSS.US,D,20150817,000000,13.3963,13.6834,13.3616,13.6059,210023.58266167,0
+FSS.US,D,20150818,000000,13.5325,13.5801,13.3864,13.5036,236195.6174512,0
+FSS.US,D,20150819,000000,13.441,13.4768,13.2135,13.297,194301.03326005,0
+FSS.US,D,20150820,000000,13.2314,13.3864,12.9802,12.99,201115.34603374,0
+FSS.US,D,20150821,000000,11.7294,12.8778,11.7294,12.6861,456555.93575481,0
+FSS.US,D,20150824,000000,11.2944,13.1589,11.2944,12.2669,315621.77334109,0
+FSS.US,D,20150825,000000,12.7128,12.7128,12.1428,12.1874,270394.0247839,0
+FSS.US,D,20150826,000000,12.4953,12.5232,12.1963,12.387,361989.09968818,0
+FSS.US,D,20150827,000000,12.4476,12.5788,12.1705,12.4298,588288.91353984,0
+FSS.US,D,20150828,000000,12.3682,12.7497,12.3682,12.7218,246972.27844137,0
+FSS.US,D,20150831,000000,12.6861,12.9512,12.6244,12.8679,275449.64285888,0
+FSS.US,D,20150901,000000,12.6334,12.7218,12.395,12.4229,303490.10201066,0
+FSS.US,D,20150902,000000,12.6146,12.6334,12.3782,12.6146,214751.01844025,0
+FSS.US,D,20150903,000000,12.7298,12.7298,12.4953,12.5431,170987.00319271,0
+FSS.US,D,20150904,000000,12.3593,12.5331,12.3503,12.3682,181762.6574887,0
+FSS.US,D,20150908,000000,12.6146,12.6146,12.3682,12.4476,313055.70992551,0
+FSS.US,D,20150909,000000,12.6056,12.6146,12.3682,12.395,260276.748469,0
+FSS.US,D,20150910,000000,12.3682,12.5689,12.3682,12.4756,217762.04067486,0
+FSS.US,D,20150911,000000,12.4229,12.5331,12.3593,12.4298,219698.92024003,0
+FSS.US,D,20150914,000000,12.4666,12.4666,12.3026,12.3126,201669.02782212,0
+FSS.US,D,20150915,000000,12.3682,12.5431,12.3314,12.5142,258847.24276083,0
+FSS.US,D,20150916,000000,12.5529,12.6504,12.5043,12.5788,309541.34061055,0
+FSS.US,D,20150917,000000,12.5788,12.8291,12.4756,12.5142,345273.94984413,0
+FSS.US,D,20150918,000000,12.3403,12.3782,12.0761,12.0761,462055.50595464,0
+FSS.US,D,20150921,000000,12.2063,12.3126,12.0951,12.2669,276438.21652467,0
+FSS.US,D,20150922,000000,12.1606,12.2153,12.0125,12.0215,418396.1868998,0
+FSS.US,D,20150923,000000,12.0662,12.1705,11.8705,11.9411,265443.10290165,0
+FSS.US,D,20150924,000000,11.8228,12.0761,11.6768,12.0504,277672.42356567,0
+FSS.US,D,20150925,000000,12.1128,12.1795,12.0036,12.0761,292385.25872412,0
+FSS.US,D,20150928,000000,11.9668,12.4756,11.9668,12.3403,537849.50931276,0
+FSS.US,D,20150929,000000,12.3503,12.5142,12.2231,12.395,392226.16549858,0
+FSS.US,D,20150930,000000,12.5232,12.6146,12.395,12.4666,339117.00835737,0
+FSS.US,D,20151001,000000,12.5331,12.5331,12.0662,12.248,348575.90669119,0
+FSS.US,D,20151002,000000,12.104,12.4476,12.0662,12.4476,191548.73142474,0
+FSS.US,D,20151005,000000,12.5689,13.0079,12.5142,13.0079,203007.93105583,0
+FSS.US,D,20151006,000000,12.9802,13.139,12.8679,12.9612,354291.91613557,0
+FSS.US,D,20151007,000000,13.0675,13.3963,13.0675,13.3616,308327.26745275,0
+FSS.US,D,20151008,000000,13.3427,13.7231,13.2692,13.7132,297443.89688157,0
+FSS.US,D,20151009,000000,13.7421,13.8065,13.4688,13.5423,228497.42720444,0
+FSS.US,D,20151012,000000,13.6218,13.6218,13.431,13.5036,134467.15912545,0
+FSS.US,D,20151013,000000,13.3784,13.6138,13.297,13.304,157794.27621689,0
+FSS.US,D,20151014,000000,13.3327,13.3694,13.0318,13.139,151745.05100532,0
+FSS.US,D,20151015,000000,13.2047,13.3963,12.9612,13.3694,259286.16141488,0
+FSS.US,D,20151016,000000,13.3864,13.3864,12.9712,13.0944,240371.38482973,0
+FSS.US,D,20151019,000000,12.9802,13.149,12.8579,13.0506,201373.05973888,0
+FSS.US,D,20151020,000000,13.0506,13.304,12.9334,13.2593,140613.02697645,0
+FSS.US,D,20151021,000000,13.304,13.3616,13.1032,13.1032,207163.56455116,0
+FSS.US,D,20151022,000000,13.1867,13.7132,13.1867,13.6138,172308.79262569,0
+FSS.US,D,20151023,000000,13.7331,13.7331,13.3963,13.597,215302.6868403,0
+FSS.US,D,20151026,000000,13.5523,13.6565,13.3963,13.4857,213103.06009921,0
+FSS.US,D,20151027,000000,13.4053,13.441,13.0765,13.1768,290846.02335243,0
+FSS.US,D,20151028,000000,13.2593,13.8255,13.2593,13.7132,361878.36333051,0
+FSS.US,D,20151029,000000,13.7132,13.9386,13.6218,13.8801,303820.29769536,0
+FSS.US,D,20151030,000000,13.8255,13.89,13.6059,13.6934,239167.37861355,0
+FSS.US,D,20151102,000000,13.7032,14.3231,13.6398,14.189,425304.12223043,0
+FSS.US,D,20151103,000000,14.3231,15.0234,14.0866,14.952,521983.00264618,0
+FSS.US,D,20151104,000000,14.9947,15.3502,14.7929,15.2678,344675.97351269,0
+FSS.US,D,20151105,000000,15.2678,15.3403,15.0413,15.2678,308878.93585281,0
+FSS.US,D,20151106,000000,15.2678,15.6661,15.231,15.5807,322405.88528996,0
+FSS.US,D,20151109,000000,15.5539,15.6224,15.1079,15.2588,268612.1761195,0
+FSS.US,D,20151110,000000,15.1803,15.3959,15.1436,15.3502,183193.16989103,0
+FSS.US,D,20151111,000000,15.4138,15.4515,15.2042,15.2877,188033.35541561,0
+FSS.US,D,20151112,000000,15.1257,15.24,15.0144,15.088,288093.72151711,0
+FSS.US,D,20151113,000000,14.9608,15.2221,14.8208,14.9757,241546.19691526,0
+FSS.US,D,20151116,000000,14.9947,15.1536,14.8754,15.1079,217131.85013027,0
+FSS.US,D,20151117,000000,15.1436,15.2221,14.931,15.0324,295638.89425145,0
+FSS.US,D,20151118,000000,15.1178,15.2509,14.9122,15.1715,301004.57412792,0
+FSS.US,D,20151119,000000,15.1635,15.3691,15.0691,15.3602,180447.91491484,0
+FSS.US,D,20151120,000000,15.4535,15.4804,15.1357,15.2985,265964.57047688,0
+FSS.US,D,20151123,000000,15.2788,15.5191,15.2788,15.3691,157457.03367307,0
+FSS.US,D,20151124,000000,15.3413,15.5281,15.2052,15.5091,173696.01717911,0
+FSS.US,D,20151125,000000,15.5281,15.5281,15.232,15.3969,193368.83446725,0
+FSS.US,D,20151127,000000,15.4238,15.537,15.3691,15.4804,70734.358506517,0
+FSS.US,D,20151130,000000,15.5469,15.6145,15.3512,15.3969,232901.71415744,0
+FSS.US,D,20151201,000000,15.4158,15.5558,15.3512,15.4993,232552.39128368,0
+FSS.US,D,20151202,000000,15.4635,15.5896,15.3225,15.3413,159124.11920317,0
+FSS.US,D,20151203,000000,15.4238,15.4238,14.9122,15.0234,149679.3145876,0
+FSS.US,D,20151204,000000,15.0324,15.3125,14.9757,15.241,152088.33371412,0
+FSS.US,D,20151207,000000,15.1803,15.2052,14.9757,15.088,183844.50101299,0
+FSS.US,D,20151208,000000,14.9022,15.088,14.8019,14.8844,151746.05769949,0
+FSS.US,D,20151209,000000,14.8754,14.9947,14.4572,14.5496,184282.4129729,0
+FSS.US,D,20151210,000000,14.6012,14.7929,14.4831,14.6976,231147.04623537,0
+FSS.US,D,20151211,000000,14.2645,14.6589,13.8651,14.3758,235416.43617083,0
+FSS.US,D,20151214,000000,14.348,14.4751,14.0639,14.4661,268156.14366469,0
+FSS.US,D,20151215,000000,14.5834,14.6399,14.2814,14.4017,161397.234618,0
+FSS.US,D,20151216,000000,14.4661,14.5208,14.2198,14.5109,207057.86166428,0
+FSS.US,D,20151217,000000,14.5576,14.5933,14.2397,14.3758,233776.53138307,0
+FSS.US,D,20151218,000000,14.3668,14.4831,14.1861,14.2904,650407.98341919,0
+FSS.US,D,20151221,000000,14.3937,14.4751,14.0639,14.2109,211656.4405903,0
+FSS.US,D,20151222,000000,14.2556,14.5754,14.0817,14.4184,169573.6045911,0
+FSS.US,D,20151223,000000,14.4831,14.931,14.4184,14.9022,150009.5102723,0
+FSS.US,D,20151224,000000,15.0503,15.2052,14.9122,15.1536,148685.707451,0
+FSS.US,D,20151228,000000,15.1257,15.1257,14.6212,14.7155,142053.60632039,0
+FSS.US,D,20151229,000000,14.8307,14.8973,14.5397,14.8496,151644.38158926,0
+FSS.US,D,20151230,000000,14.8019,14.9022,14.6301,14.6688,168291.07623038,0
+FSS.US,D,20151231,000000,14.6112,14.7065,14.4017,14.4751,387136.31982214,0
+FSS.US,D,20160104,000000,14.2556,14.2814,13.8374,13.9278,273177.53413821,0
+FSS.US,D,20160105,000000,14.0063,14.0539,13.8105,13.9794,102114.0221893,0
+FSS.US,D,20160106,000000,13.7072,13.8553,13.6585,13.7828,244101.18669508,0
+FSS.US,D,20160107,000000,13.5354,13.6973,13.2056,13.2145,217453.9922617,0
+FSS.US,D,20160108,000000,13.2414,13.28,12.9562,12.99,233678.88204949,0
+FSS.US,D,20160111,000000,13.1122,13.1778,12.9056,13.1312,163846.52151095,0
+FSS.US,D,20160112,000000,13.452,13.4708,12.9802,13.15,240129.77823117,0
+FSS.US,D,20160113,000000,13.2612,13.3536,12.9056,12.9334,249140.69766349,0
+FSS.US,D,20160114,000000,12.9802,13.2414,12.848,13.1212,322433.06603231,0
+FSS.US,D,20160115,000000,12.7288,12.9802,12.5689,12.8778,278441.53790445,0
+FSS.US,D,20160119,000000,12.9712,13.0318,12.6234,12.7666,195338.93493972,0
+FSS.US,D,20160120,000000,12.5599,12.9712,12.3096,12.9056,277528.4663007,0
+FSS.US,D,20160121,000000,12.8957,12.9334,12.6324,12.6951,186449.82550086,0
+FSS.US,D,20160122,000000,12.9056,13.15,12.7834,12.9802,144349.87570093,0
+FSS.US,D,20160125,000000,12.8381,12.9512,12.6324,12.6851,167812.89650406,0
+FSS.US,D,20160126,000000,12.8014,13.1778,12.8014,13.1778,161063.01215664,0
+FSS.US,D,20160127,000000,13.0855,13.1032,12.7288,12.7924,233983.91038017,0
+FSS.US,D,20160128,000000,13.0159,13.0406,12.8381,12.9424,104136.47075811,0
+FSS.US,D,20160129,000000,13.0516,13.5255,13.0318,13.5066,326983.32363861,0
+FSS.US,D,20160201,000000,13.3536,13.3536,12.9424,13.1122,220153.94600066,0
+FSS.US,D,20160202,000000,13.0615,13.0615,12.7208,12.9424,285120.95366059,0
+FSS.US,D,20160203,000000,13.1599,13.1599,12.7288,12.8957,191042.36426191,0
+FSS.US,D,20160204,000000,12.8579,13.2145,12.8579,13.0615,154782.24728812,0
+FSS.US,D,20160205,000000,12.9424,13.0615,12.7666,12.7744,285260.88414894,0
+FSS.US,D,20160208,000000,12.5867,12.9612,12.3046,12.9145,191979.59652551,0
+FSS.US,D,20160209,000000,12.7208,13.0239,12.6851,12.8381,117616.10556971,0
+FSS.US,D,20160210,000000,12.8778,13.1877,12.7288,12.848,174572.84779306,0
+FSS.US,D,20160211,000000,12.6036,13.0239,12.3096,12.8291,166978.34704485,0
+FSS.US,D,20160212,000000,12.9424,13.1778,12.8291,13.0685,204237.10462603,0
+FSS.US,D,20160216,000000,13.2056,13.3983,13.1122,13.2712,108066.60476144,0
+FSS.US,D,20160217,000000,13.4063,13.457,13.1957,13.2612,241826.05789193,0
+FSS.US,D,20160218,000000,13.3437,13.4063,13.0953,13.2314,177868.76447516,0
+FSS.US,D,20160219,000000,13.15,13.5155,13.0685,13.4877,276223.79066845,0
+FSS.US,D,20160222,000000,13.5831,13.6973,13.442,13.6,237229.49235423,0
+FSS.US,D,20160223,000000,13.5354,13.9794,13.5354,13.6338,264139.43396356,0
+FSS.US,D,20160224,000000,13.4708,13.7539,13.28,13.7539,165952.52569511,0
+FSS.US,D,20160225,000000,13.7638,13.8105,13.5453,13.7172,97491.282603419,0
+FSS.US,D,20160226,000000,13.8006,13.9119,13.7371,13.8761,153490.65867996,0
+FSS.US,D,20160229,000000,13.0825,13.304,10.6259,10.8791,1681365.4867671,0
+FSS.US,D,20160301,000000,10.8344,11.0501,10.2841,10.4143,1161478.4213635,0
+FSS.US,D,20160302,000000,10.459,10.7083,10.2405,10.6447,903965.0483656,0
+FSS.US,D,20160303,000000,10.6447,10.9169,10.608,10.8166,752332.74710628,0
+FSS.US,D,20160304,000000,10.8166,11.2477,10.8166,11.2387,731850.54771294,0
+FSS.US,D,20160307,000000,11.2289,12.0285,11.201,11.9828,583638.99321162,0
+FSS.US,D,20160308,000000,11.789,11.799,11.1871,11.5517,486820.18230754,0
+FSS.US,D,20160309,000000,11.5864,11.9013,11.5169,11.6897,448162.11984299,0
+FSS.US,D,20160310,000000,11.7334,11.7792,11.4235,11.6163,369972.18438243,0
+FSS.US,D,20160311,000000,11.6807,11.7077,11.497,11.5785,399358.59362705,0
+FSS.US,D,20160314,000000,11.507,11.9291,11.507,11.8745,399273.0246234,0
+FSS.US,D,20160315,000000,11.7334,11.9381,11.641,11.8377,324344.77824345,0
+FSS.US,D,20160316,000000,11.7236,11.8665,11.4592,11.7156,473560.00682297,0
+FSS.US,D,20160317,000000,11.646,12.0602,11.5517,12.0285,567049.68013765,0
+FSS.US,D,20160318,000000,12.0841,12.1408,11.9291,12.0008,408104.75249509,0
+FSS.US,D,20160321,000000,12.0008,12.0375,11.8566,12.0008,200384.48607309,0
+FSS.US,D,20160322,000000,11.9639,12.0285,11.814,11.954,160383.49359818,0
+FSS.US,D,20160323,000000,11.9202,11.9202,11.5785,11.5864,350335.60808407,0
+FSS.US,D,20160324,000000,11.5695,11.7334,11.1961,11.7334,339719.01146547,0
+FSS.US,D,20160328,000000,11.654,11.8278,11.4792,11.6807,239264.02125298,0
+FSS.US,D,20160329,000000,11.6163,12.0008,11.5367,11.9461,349320.8603701,0
+FSS.US,D,20160330,000000,11.9291,12.1775,11.9291,12.1109,245191.43647111,0
+FSS.US,D,20160331,000000,12.103,12.1953,12.0553,12.1685,505119.86876052,0
+FSS.US,D,20160401,000000,12.0642,12.2996,11.9728,12.2669,254842.61338961,0
+FSS.US,D,20160404,000000,12.2579,12.2579,11.8377,11.8566,271062.4697066,0
+FSS.US,D,20160405,000000,11.7334,11.9291,11.6987,11.808,262332.41794513,0
+FSS.US,D,20160406,000000,11.808,11.8566,11.5617,11.7334,294840.58578204,0
+FSS.US,D,20160407,000000,11.636,11.7077,11.5447,11.6063,284344.79246271,0
+FSS.US,D,20160408,000000,11.7236,11.9202,11.6987,11.7613,208415.89208705,0
+FSS.US,D,20160411,000000,11.8377,11.9828,11.7703,11.7703,240324.07020419,0
+FSS.US,D,20160412,000000,11.7703,12.0841,11.7703,12.0095,296348.61363474,0
+FSS.US,D,20160413,000000,12.0185,12.3782,11.8566,12.3403,485819.52831182,0
+FSS.US,D,20160414,000000,12.3403,12.3593,12.1109,12.248,274438.92192155,0
+FSS.US,D,20160415,000000,12.2053,12.5907,12.1109,12.4874,485327.25486724,0
+FSS.US,D,20160418,000000,12.4874,12.5351,12.2768,12.3314,206121.63609484,0
+FSS.US,D,20160419,000000,12.3126,12.7874,12.3126,12.6901,307009.50479642,0
+FSS.US,D,20160420,000000,12.6544,12.8162,12.5063,12.7,395323.76343101,0
+FSS.US,D,20160421,000000,12.7248,12.8341,12.5808,12.6076,268766.20032607,0
+FSS.US,D,20160422,000000,12.5808,12.7248,12.5808,12.6731,179735.17544907,0
+FSS.US,D,20160425,000000,12.5987,12.6544,12.4496,12.5063,173954.7375784,0
+FSS.US,D,20160426,000000,12.6076,12.8251,12.5708,12.7874,158830.16450825,0
+FSS.US,D,20160427,000000,12.7964,12.8739,12.6175,12.7337,205923.31734518,0
+FSS.US,D,20160428,000000,12.6264,12.6901,12.5451,12.5629,236693.93106075,0
+FSS.US,D,20160429,000000,12.5162,12.6454,12.4239,12.5629,203982.41100338,0
+FSS.US,D,20160502,000000,12.6811,12.7337,12.5162,12.7337,265438.06943084,0
+FSS.US,D,20160503,000000,12.7794,12.9473,11.0778,11.2477,971250.47267761,0
+FSS.US,D,20160504,000000,11.1672,11.9202,11.1304,11.7077,547804.7078678,0
+FSS.US,D,20160505,000000,11.6163,11.818,11.4494,11.6163,388666.49494638,0
+FSS.US,D,20160506,000000,11.5617,11.9461,11.5617,11.9291,505064.50058167,0
+FSS.US,D,20160509,000000,11.8566,12.0474,11.7703,11.8467,331898.00453108,0
+FSS.US,D,20160510,000000,11.9291,12.0742,11.8845,11.9828,210750.41584568,0
+FSS.US,D,20160511,000000,11.9728,11.9828,11.8278,11.8845,295374.1336872,0
+FSS.US,D,20160512,000000,11.8845,12.1308,11.798,11.8377,427377.91220144,0
+FSS.US,D,20160513,000000,11.8278,12.0563,11.818,11.9301,377753.93024454,0
+FSS.US,D,20160516,000000,11.9738,12.2976,11.9738,12.0851,370745.32549784,0
+FSS.US,D,20160517,000000,12.0951,12.0951,11.4572,11.7146,494592.86792221,0
+FSS.US,D,20160518,000000,11.6153,12.0105,11.6153,11.7513,499853.85160596,0
+FSS.US,D,20160519,000000,11.6252,11.7703,11.5427,11.5675,340858.58925536,0
+FSS.US,D,20160520,000000,11.5854,11.789,11.495,11.7226,368433.95570491,0
+FSS.US,D,20160523,000000,11.7226,11.8377,11.7106,11.7146,212883.60077218,0
+FSS.US,D,20160524,000000,11.7146,11.9301,11.6897,11.9113,305331.34563055,0
+FSS.US,D,20160525,000000,11.9738,12.0384,11.9023,11.9738,154358.42904647,0
+FSS.US,D,20160526,000000,12.0017,12.0295,11.8845,11.9202,187334.7096681,0
+FSS.US,D,20160527,000000,11.9013,12.0017,11.8377,11.8665,222028.41052786,0
+FSS.US,D,20160531,000000,11.8745,12.0851,11.8745,12.0017,363744.77430442,0
+FSS.US,D,20160601,000000,11.955,12.0384,11.6977,12.0195,279365.68314395,0
+FSS.US,D,20160602,000000,12.0105,12.5013,11.9113,12.4726,1023871.3831508,0
+FSS.US,D,20160603,000000,12.4626,12.4756,12.1606,12.3712,372674.15150971,0
+FSS.US,D,20160606,000000,12.3623,12.4436,12.3156,12.4079,292046.00279197,0
+FSS.US,D,20160607,000000,12.399,12.4814,12.3334,12.4348,187186.72562647,0
+FSS.US,D,20160608,000000,12.4526,12.6126,12.3712,12.5748,355052.97692104,0
+FSS.US,D,20160609,000000,12.4726,12.5013,12.3433,12.4526,334891.91296497,0
+FSS.US,D,20160610,000000,12.2699,12.3712,12.1606,12.25,268367.54943844,0
+FSS.US,D,20160613,000000,12.2241,12.2241,12.0563,12.0951,345892.06005879,0
+FSS.US,D,20160614,000000,12.0751,12.1516,11.955,12.104,780227.23560475,0
+FSS.US,D,20160615,000000,12.1874,12.3802,12.0951,12.2063,496279.08064135,0
+FSS.US,D,20160616,000000,12.0851,12.1874,11.9013,12.1795,277552.62696055,0
+FSS.US,D,20160617,000000,12.2063,12.3056,12.0017,12.1606,628311.0465921,0
+FSS.US,D,20160620,000000,12.2976,12.4269,12.2063,12.3712,279627.42362573,0
+FSS.US,D,20160621,000000,12.389,12.389,12.0951,12.1328,198594.58385538,0
+FSS.US,D,20160622,000000,12.1128,12.1705,12.0563,12.0652,211403.76035597,0
+FSS.US,D,20160623,000000,12.1606,12.3156,12.1228,12.2699,185075.68797151,0
+FSS.US,D,20160624,000000,11.808,12.0384,11.5765,11.7077,526796.00742842,0
+FSS.US,D,20160627,000000,11.671,11.7414,11.2825,11.505,394106.67019074,0
+FSS.US,D,20160628,000000,11.654,11.662,11.3489,11.3759,322299.17570893,0
+FSS.US,D,20160629,000000,11.4405,11.6053,11.4405,11.5765,191339.33903932,0
+FSS.US,D,20160630,000000,11.6351,11.8845,11.5348,11.8845,285155.18126206,0
+FSS.US,D,20160701,000000,11.808,12.0384,11.798,11.955,184048.85992761,0
+FSS.US,D,20160705,000000,11.8278,11.8845,11.7226,11.8566,200597.90523516,0
+FSS.US,D,20160706,000000,11.8377,11.9471,11.7226,11.9113,219245.90786772,0
+FSS.US,D,20160707,000000,11.9202,12.0851,11.7613,11.8924,176350.66968085,0
+FSS.US,D,20160708,000000,12.0563,12.3056,12.0563,12.3056,199356.65133502,0
+FSS.US,D,20160711,000000,12.3802,12.5291,12.3623,12.4726,149283.68378245,0
+FSS.US,D,20160712,000000,12.5848,12.7487,12.5192,12.6851,213162.45505469,0
+FSS.US,D,20160713,000000,12.7208,12.7208,12.4726,12.5291,217609.02316243,0
+FSS.US,D,20160714,000000,12.549,12.6583,12.549,12.5937,145998.84073612,0
+FSS.US,D,20160715,000000,12.6404,12.6771,12.4626,12.6583,141029.79835898,0
+FSS.US,D,20160718,000000,12.6583,12.7208,12.5579,12.5937,217699.6256369,0
+FSS.US,D,20160719,000000,12.5192,12.6224,12.3334,12.3533,203125.71427264,0
+FSS.US,D,20160720,000000,12.3712,12.5391,12.2878,12.4914,173852.05477402,0
+FSS.US,D,20160721,000000,12.5192,12.7119,12.4079,12.4726,141727.43741233,0
+FSS.US,D,20160722,000000,12.4348,12.6494,12.389,12.6314,114484.28003581,0
+FSS.US,D,20160725,000000,12.6314,12.6681,12.4526,12.6681,195349.00188133,0
+FSS.US,D,20160726,000000,12.6851,12.7844,12.6583,12.7844,131039.36550832,0
+FSS.US,D,20160727,000000,12.8401,12.9076,12.7,12.8301,188002.14789663,0
+FSS.US,D,20160728,000000,12.5291,12.5291,11.7613,12.2599,365845.74501777,0
+FSS.US,D,20160729,000000,12.2163,12.2241,11.8278,12.1328,539615.25087062,0
+FSS.US,D,20160801,000000,12.104,12.1128,11.8278,11.9738,305381.68033858,0
+FSS.US,D,20160802,000000,11.9648,11.9738,11.5954,11.7226,443639.04297903,0
+FSS.US,D,20160803,000000,11.7414,11.7414,11.5854,11.671,387284.30386377,0
+FSS.US,D,20160804,000000,11.6977,11.7703,11.5427,11.6351,373417.0918003,0
+FSS.US,D,20160805,000000,11.654,12.0295,11.6153,12.0105,418865.30637868,0
+FSS.US,D,20160808,000000,11.9938,12.0484,11.6053,11.8665,380353.21456744,0
+FSS.US,D,20160809,000000,11.8845,12.0195,11.8467,11.9838,248368.56324224,0
+FSS.US,D,20160810,000000,11.9738,12.0355,11.8278,11.8665,219831.80386925,0
+FSS.US,D,20160811,000000,11.8845,11.9351,11.6897,11.798,471930.16897682,0
+FSS.US,D,20160812,000000,11.7703,11.8467,11.5944,11.7226,278137.51626791,0
+FSS.US,D,20160815,000000,11.6967,11.9311,11.6887,11.8933,316466.38974191,0
+FSS.US,D,20160816,000000,11.9023,11.9023,11.7513,11.789,170868.21328175,0
+FSS.US,D,20160817,000000,11.7513,11.798,11.6292,11.6887,220528.43622843,0
+FSS.US,D,20160818,000000,11.6787,11.7513,11.5894,11.6341,342430.03884018,0
+FSS.US,D,20160819,000000,11.644,11.67,11.5587,11.653,368359.46033701,0
+FSS.US,D,20160822,000000,11.6242,11.6242,11.4006,11.5587,518971.98041157,0
+FSS.US,D,20160823,000000,11.5944,11.8845,11.5129,11.8566,554721.70344588,0
+FSS.US,D,20160824,000000,11.818,12.3186,11.818,12.3086,768708.64101817,0
+FSS.US,D,20160825,000000,12.2907,12.3413,12.1348,12.3186,339268.01248147,0
+FSS.US,D,20160826,000000,12.3186,12.3643,12.0494,12.1536,963922.74588196,0
+FSS.US,D,20160829,000000,12.1536,12.243,12.0582,12.1725,368061.47886544,0
+FSS.US,D,20160830,000000,12.1815,12.2351,12.1438,12.1536,120819.40638902,0
+FSS.US,D,20160831,000000,12.1725,12.1894,12.0582,12.1626,333156.37223195,0
+FSS.US,D,20160901,000000,12.2083,12.243,12.0672,12.1626,204898.5026896,0
+FSS.US,D,20160902,000000,12.2729,12.2808,12.1626,12.2808,169978.29564369,0
+FSS.US,D,20160906,000000,12.3086,12.3086,12.0205,12.1993,232189.98138583,0
+FSS.US,D,20160907,000000,12.1725,12.2261,12.1348,12.1993,148634.36604881,0
+FSS.US,D,20160908,000000,12.1815,12.2083,12.1148,12.1993,243972.32984252,0
+FSS.US,D,20160909,000000,12.1348,12.1626,12.0771,12.0971,508418.80552508,0
+FSS.US,D,20160912,000000,12.0771,12.1815,12.0394,12.1536,317730.79760773,0
+FSS.US,D,20160913,000000,12.0305,12.3086,11.9948,12.2261,620084.34191098,0
+FSS.US,D,20160914,000000,12.2629,12.2629,12.0205,12.1626,505102.75495978,0
+FSS.US,D,20160915,000000,12.1438,12.1993,12.0771,12.1626,370396.00262408,0
+FSS.US,D,20160916,000000,12.1536,12.1815,12.0305,12.0582,556670.66334098,0
+FSS.US,D,20160919,000000,12.1626,12.2261,12.106,12.1626,236308.3671972,0
+FSS.US,D,20160920,000000,12.2629,12.3086,12.1348,12.2083,296517.73825374,0
+FSS.US,D,20160921,000000,12.3006,12.3563,12.1626,12.2907,186092.44907382,0
+FSS.US,D,20160922,000000,12.3742,12.5619,12.2907,12.5529,274647.30761281,0
+FSS.US,D,20160923,000000,12.4209,12.5043,12.1626,12.2261,219051.61589471,0
+FSS.US,D,20160926,000000,12.1348,12.2729,12.0582,12.1894,255668.10260138,0
+FSS.US,D,20160927,000000,12.1993,12.2351,12.106,12.2183,212334.95245461,0
+FSS.US,D,20160928,000000,12.253,12.3643,12.1993,12.3643,208641.39157904,0
+FSS.US,D,20160929,000000,12.3831,12.3831,12.1815,12.1894,332664.09878737,0
+FSS.US,D,20160930,000000,12.253,12.3363,12.2183,12.3006,252270.50980906,0
+FSS.US,D,20161003,000000,12.2907,12.2907,12.1894,12.1993,222795.5114783,0
+FSS.US,D,20161004,000000,12.2351,12.2808,12.0771,12.0771,281576.38352082,0
+FSS.US,D,20161005,000000,12.1626,12.3792,12.0771,12.3363,364720.26094613,0
+FSS.US,D,20161006,000000,12.2629,12.4666,12.1894,12.4666,410206.72990261,0
+FSS.US,D,20161007,000000,12.4854,12.4854,12.1438,12.2083,264526.00452126,0
+FSS.US,D,20161010,000000,12.2808,12.3363,12.1148,12.1815,199167.39283282,0
+FSS.US,D,20161011,000000,12.1725,12.1725,12.0771,12.1536,338560.30648651,0
+FSS.US,D,20161012,000000,12.1148,12.2729,11.9658,12.1725,192737.6372285,0
+FSS.US,D,20161013,000000,12.1148,12.1148,12.0115,12.0394,218853.29714505,0
+FSS.US,D,20161014,000000,12.0672,12.109,11.9023,12.0582,246458.86441941,0
+FSS.US,D,20161017,000000,12.0026,12.0971,11.9401,12.0771,220757.96249707,0
+FSS.US,D,20161018,000000,12.2351,12.2351,11.8566,12.0494,528803.35558484,0
+FSS.US,D,20161019,000000,12.1148,12.2083,11.9401,12.0582,410076.86635589,0
+FSS.US,D,20161020,000000,11.9848,12.1725,11.9123,11.9401,360129.73557339,0
+FSS.US,D,20161021,000000,11.8745,11.8745,11.7146,11.7414,238790.87499746,0
+FSS.US,D,20161024,000000,11.8566,11.9658,11.7613,11.8278,199832.81767304,0
+FSS.US,D,20161025,000000,11.7414,11.7703,11.4552,11.4652,208911.18561411,0
+FSS.US,D,20161026,000000,11.4474,11.5587,11.3362,11.3362,258345.9090688,0
+FSS.US,D,20161027,000000,11.4285,11.5328,11.2795,11.3362,272422.51351769,0
+FSS.US,D,20161028,000000,11.3072,11.4195,11.2517,11.2606,216866.08287186,0
+FSS.US,D,20161031,000000,11.3262,11.4195,11.1941,11.3918,227175.63777145,0
+FSS.US,D,20161101,000000,11.3362,11.6917,10.9408,10.9547,448667.48031166,0
+FSS.US,D,20161102,000000,10.8324,11.3639,10.8286,11.3549,877672.21027677,0
+FSS.US,D,20161103,000000,11.4285,11.4285,11.1424,11.3362,645729.87565447,0
+FSS.US,D,20161104,000000,11.3549,11.5497,11.2219,11.4106,387893.35383098,0
+FSS.US,D,20161107,000000,11.5944,11.7613,11.5497,11.7513,335787.87076798,0
+FSS.US,D,20161108,000000,11.798,11.948,11.7067,11.8933,223813.27927475,0
+FSS.US,D,20161109,000000,11.8665,12.3363,11.789,12.3276,265788.39899876,0
+FSS.US,D,20161110,000000,12.4219,13.2712,12.3363,13.2414,622610.13756014,0
+FSS.US,D,20161111,000000,13.291,13.9576,13.281,13.9308,764607.36900753,0
+FSS.US,D,20161114,000000,14.0232,14.3231,13.9943,14.2129,697810.19136346,0
+FSS.US,D,20161115,000000,14.2049,14.2674,14.0619,14.2129,678378.98067388,0
+FSS.US,D,20161116,000000,14.2129,14.2844,14.033,14.2129,606881.54799356,0
+FSS.US,D,20161117,000000,14.3807,14.7682,14.2129,14.6609,777828.28341983,0
+FSS.US,D,20161118,000000,14.6419,14.8545,14.4731,14.6708,669842.21419125,0
+FSS.US,D,20161121,000000,14.7632,14.7722,14.5486,14.5834,295090.24593389,0
+FSS.US,D,20161122,000000,14.6509,14.9062,14.5834,14.8545,391015.11242328,0
+FSS.US,D,20161123,000000,14.8635,15.1197,14.8168,15.0144,215745.63227101,0
+FSS.US,D,20161125,000000,15.1197,15.2558,14.949,15.1565,162828.7537145,0
+FSS.US,D,20161128,000000,15.1,15.1823,14.8635,14.9192,180980.45612584,0
+FSS.US,D,20161129,000000,14.9677,15.0603,14.7722,14.8903,718851.10601598,0
+FSS.US,D,20161130,000000,15.0234,15.0234,14.7085,14.7363,307361.84775266,0
+FSS.US,D,20161201,000000,14.8635,15.0046,14.78,14.939,414135.85721177,0
+FSS.US,D,20161202,000000,15.0046,15.0681,14.789,14.8267,197488.22697279,0
+FSS.US,D,20161205,000000,14.9847,15.1277,14.8725,14.9092,359357.60115214,0
+FSS.US,D,20161206,000000,15.0046,15.1794,14.789,15.1367,339407.9429698,0
+FSS.US,D,20161207,000000,15.1466,15.3145,15.1098,15.2171,244865.26756304,0
+FSS.US,D,20161208,000000,15.2946,15.5291,15.07,15.4436,324671.95384567,0
+FSS.US,D,20161209,000000,15.5003,15.5003,15.1963,15.2171,376772.40343788,0
+FSS.US,D,20161212,000000,15.1923,15.2003,14.6509,14.7185,656744.11646656,0
+FSS.US,D,20161213,000000,14.7632,14.7979,14.4066,14.6122,513591.20012269,0
+FSS.US,D,20161214,000000,14.6022,14.7185,14.5188,14.5486,247325.62809176,0
+FSS.US,D,20161215,000000,14.6022,14.8367,14.4454,14.6419,270311.47586273,0
+FSS.US,D,20161216,000000,14.7275,14.8367,14.49,14.5933,1493740.8491808,0
+FSS.US,D,20161219,000000,14.6022,14.8635,14.5387,14.7542,208068.58260161,0
+FSS.US,D,20161220,000000,14.8079,14.939,14.6896,14.8635,166024.00098051,0
+FSS.US,D,20161221,000000,14.8635,14.8814,14.6996,14.7185,108114.92608114,0
+FSS.US,D,20161222,000000,14.7363,14.7979,14.4999,14.7085,165829.70900751,0
+FSS.US,D,20161223,000000,14.6896,14.7542,14.6419,14.7542,114949.37273805,0
+FSS.US,D,20161227,000000,14.7542,14.9192,14.6222,14.6996,103044.20759377,0
+FSS.US,D,20161228,000000,14.7542,14.8725,14.6122,14.7185,142204.61044449,0
+FSS.US,D,20161229,000000,14.7722,14.8814,14.5486,14.6996,111168.22947051,0
+FSS.US,D,20161230,000000,14.6798,14.6896,14.49,14.5566,175054.04760188,0
+FSS.US,D,20170103,000000,14.7722,14.9947,14.5188,14.7979,332956.04009396,0
+FSS.US,D,20170104,000000,14.8814,15.1367,14.7722,15.0503,319218.69157723,0
+FSS.US,D,20170105,000000,15.0144,15.1,14.5665,14.6708,171374.58044457,0
+FSS.US,D,20170106,000000,14.78,14.8903,14.637,14.8367,222841.8194097,0
+FSS.US,D,20170109,000000,14.7452,14.8903,14.7085,14.789,410214.7834559,0
+FSS.US,D,20170110,000000,14.8367,14.939,14.7452,14.8993,260586.81027049,0
+FSS.US,D,20170111,000000,14.929,14.9757,14.6122,14.9589,407314.49757895,0
+FSS.US,D,20170112,000000,14.9192,14.9192,14.2754,14.6996,233966.79657945,0
+FSS.US,D,20170113,000000,14.7632,14.8993,14.7275,14.8267,113403.09050724,0
+FSS.US,D,20170117,000000,14.8456,14.8456,14.49,14.6896,282200.53390045,0
+FSS.US,D,20170118,000000,14.7979,14.8079,14.6419,14.789,251334.28423962,0
+FSS.US,D,20170119,000000,14.8903,14.929,14.4999,14.632,153502.73900988,0
+FSS.US,D,20170120,000000,14.6509,14.7979,14.4821,14.5566,175037.94049531,0
+FSS.US,D,20170123,000000,14.5287,14.5933,14.2586,14.3967,116776.5226397,0
+FSS.US,D,20170124,000000,14.5089,14.78,14.4254,14.7452,191023.23707285,0
+FSS.US,D,20170125,000000,14.8635,14.949,14.7632,14.8725,250776.5756746,0
+FSS.US,D,20170126,000000,14.8993,14.8993,14.5486,14.6509,135215.13288684,0
+FSS.US,D,20170127,000000,14.7185,14.7452,14.5834,14.7363,126772.99565533,0
+FSS.US,D,20170130,000000,14.6122,14.6122,14.2049,14.4354,201987.14317691,0
+FSS.US,D,20170131,000000,14.4354,14.5337,14.2317,14.49,198961.02052987,0
+FSS.US,D,20170201,000000,14.7632,15.0046,14.5486,14.632,268633.31669687,0
+FSS.US,D,20170202,000000,14.5834,14.8168,14.49,14.8079,312359.07756631,0
+FSS.US,D,20170203,000000,15.0234,15.0234,14.6122,14.7452,182345.53340772,0
+FSS.US,D,20170206,000000,14.6609,14.6896,14.3807,14.4254,146754.8680508,0
+FSS.US,D,20170207,000000,14.4542,14.4542,14.0906,14.1949,249212.17294889,0
+FSS.US,D,20170208,000000,14.1493,14.2129,13.9308,14.033,381257.22592373,0
+FSS.US,D,20170209,000000,14.043,14.1871,14.0132,14.1196,360128.72887923,0
+FSS.US,D,20170210,000000,14.1949,14.2754,14.1582,14.2417,283693.46134075,0
+FSS.US,D,20170213,000000,14.3618,14.8725,14.3331,14.5566,652059.96853688,0
+FSS.US,D,20170214,000000,14.4821,14.5287,14.2049,14.2944,298939.84440435,0
+FSS.US,D,20170215,000000,14.2844,14.5834,14.2674,14.5566,246083.36749748,0
+FSS.US,D,20170216,000000,14.5287,14.5287,14.2844,14.4354,287404.13601703,0
+FSS.US,D,20170217,000000,14.3718,14.3718,14.1771,14.2496,245310.22638206,0
+FSS.US,D,20170221,000000,14.2049,14.4254,14.1871,14.4254,267270.25280329,0
+FSS.US,D,20170222,000000,14.4154,14.4542,14.2674,14.352,124505.92040546,0
+FSS.US,D,20170223,000000,14.4542,14.4542,14.0906,14.1871,130658.83511558,0
+FSS.US,D,20170224,000000,14.033,14.2417,14.033,14.2129,111158.1625289,0
+FSS.US,D,20170227,000000,14.1949,14.4592,14.1672,14.3718,210083.98431131,0
+FSS.US,D,20170228,000000,13.5215,14.0232,13.291,13.8781,543639.00743088,0
+FSS.US,D,20170301,000000,14.0519,14.4542,13.9676,14.3967,373826.81632371,0
+FSS.US,D,20170302,000000,14.343,14.5566,14.0619,14.1582,421321.64013075,0
+FSS.US,D,20170303,000000,14.1949,14.3141,13.898,14.0807,220777.08968612,0
+FSS.US,D,20170306,000000,13.9238,13.9973,13.6775,13.7548,276889.21550865,0
+FSS.US,D,20170307,000000,13.7548,13.8593,13.6148,13.6973,335240.22914456,0
+FSS.US,D,20170308,000000,13.746,13.746,13.3159,13.3257,157880.85191472,0
+FSS.US,D,20170309,000000,13.3626,13.3626,13.0169,13.0338,161635.82113409,0
+FSS.US,D,20170310,000000,13.1827,13.2692,13.0079,13.2007,161206.96942163,0
+FSS.US,D,20170313,000000,13.1649,13.3983,13.136,13.2593,190669.88742245,0
+FSS.US,D,20170314,000000,13.1728,13.426,13.1162,13.3983,193423.19595193,0
+FSS.US,D,20170315,000000,13.4837,13.6059,13.3626,13.4748,178665.05955626,0
+FSS.US,D,20170316,000000,13.5791,13.5791,13.3347,13.3437,246729.66514864,0
+FSS.US,D,20170317,000000,13.3714,13.5403,13.304,13.4917,482449.11626184,0
+FSS.US,D,20170320,000000,13.5105,13.5105,13.2493,13.2791,175643.97038003,0
+FSS.US,D,20170321,000000,13.3257,13.3257,12.7138,12.7616,244487.75725278,0
+FSS.US,D,20170322,000000,12.7616,12.9126,12.6424,12.7616,200321.06434096,0
+FSS.US,D,20170323,000000,12.7517,12.9126,12.6871,12.8749,132137.66883762,0
+FSS.US,D,20170324,000000,12.8947,13.0079,12.7318,12.8847,175866.44978955,0
+FSS.US,D,20170327,000000,12.7228,12.8549,12.6036,12.8062,274072.48524706,0
+FSS.US,D,20170328,000000,12.7704,12.9126,12.6781,12.8749,185526.6869555,0
+FSS.US,D,20170329,000000,12.7794,12.8162,12.6514,12.7704,133855.08907575,0
+FSS.US,D,20170330,000000,12.7704,12.9473,12.7704,12.9126,183685.44333561,0
+FSS.US,D,20170331,000000,12.9414,12.9979,12.7964,12.9414,328793.35973953,0
+FSS.US,D,20170403,000000,13.0169,13.0169,12.5381,12.5748,179326.45761983,0
+FSS.US,D,20170404,000000,12.5848,12.7138,12.4526,12.5481,154856.74265602,0
+FSS.US,D,20170405,000000,12.6036,12.7417,12.3393,12.4616,216259.04629296,0
+FSS.US,D,20170406,000000,12.4716,12.6136,12.4476,12.5848,142012.33185981,0
+FSS.US,D,20170407,000000,12.5569,12.705,12.4249,12.6871,233726.19667504,0
+FSS.US,D,20170410,000000,12.6514,12.8251,12.5381,12.6234,189107.49808508,0
+FSS.US,D,20170411,000000,12.5748,12.9036,12.5182,12.8649,180340.19863965,0
+FSS.US,D,20170412,000000,12.845,12.845,12.4526,12.5669,119948.61594002,0
+FSS.US,D,20170413,000000,12.5003,12.6514,12.2838,12.3216,118873.46657641,0
+FSS.US,D,20170417,000000,12.3304,12.5003,12.246,12.4904,183665.30945239,0
+FSS.US,D,20170418,000000,12.4338,12.5281,12.3304,12.4616,107001.52233944,0
+FSS.US,D,20170419,000000,12.5281,12.6701,12.4338,12.5947,310947.69235302,0
+FSS.US,D,20170420,000000,12.4716,12.7794,12.4249,12.5003,457868.66494034,0
+FSS.US,D,20170421,000000,12.5003,12.7704,12.4059,12.6701,685797.30994399,0
+FSS.US,D,20170424,000000,12.9314,13.145,12.8351,13.0248,230414.17288638,0
+FSS.US,D,20170425,000000,13.1907,13.426,13.143,13.3159,367409.14104932,0
+FSS.US,D,20170426,000000,13.3347,13.6408,13.3257,13.4917,314554.67753077,0
+FSS.US,D,20170427,000000,14.0539,14.7939,13.8324,14.4095,651236.49271343,0
+FSS.US,D,20170428,000000,14.7403,14.9052,14.6172,14.6271,454226.44546697,0
+FSS.US,D,20170501,000000,14.6946,14.8039,14.5605,14.7225,236900.30336369,0
+FSS.US,D,20170502,000000,14.7682,14.8774,14.6459,14.8515,257458.00481908,0
+FSS.US,D,20170503,000000,14.785,14.935,14.5227,14.8953,351066.46804473,0
+FSS.US,D,20170504,000000,14.9549,14.9817,14.7324,14.9052,206712.56556716,0
+FSS.US,D,20170505,000000,14.9727,14.9727,14.7682,14.935,163881.75580657,0
+FSS.US,D,20170508,000000,14.9917,15.2241,14.9817,15.2161,248344.40258238,0
+FSS.US,D,20170509,000000,15.8896,16.0992,15.6453,15.9949,764583.20834767,0
+FSS.US,D,20170510,000000,15.9761,16.1717,15.9561,16.0138,348382.62141234,0
+FSS.US,D,20170511,000000,15.9374,15.9711,15.6333,15.9085,281166.65899741,0
+FSS.US,D,20170512,000000,15.8718,15.9184,15.5986,15.6165,216772.46031491,0
+FSS.US,D,20170515,000000,15.6533,15.985,15.5896,15.6533,236743.25907462,0
+FSS.US,D,20170516,000000,15.6632,15.7883,15.5072,15.7227,175219.14544423,0
+FSS.US,D,20170517,000000,15.4705,15.5072,15.1595,15.1863,223148.86112869,0
+FSS.US,D,20170518,000000,15.0443,15.241,14.9976,15.1307,254781.20504582,0
+FSS.US,D,20170519,000000,15.1307,15.3432,15.1307,15.1595,167895.44542523,0
+FSS.US,D,20170522,000000,15.231,15.3145,15.0632,15.2042,109208.19593965,0
+FSS.US,D,20170523,000000,15.2211,15.3145,15.073,15.1695,163504.24549632,0
+FSS.US,D,20170524,000000,15.1397,15.2995,14.93,14.9777,204964.94450421,0
+FSS.US,D,20170525,000000,15.0632,15.1595,14.9002,15.0443,185518.63340222,0
+FSS.US,D,20170526,000000,15.0443,15.1227,14.8824,15.0343,129228.32271324,0
+FSS.US,D,20170530,000000,14.93,14.9777,14.8377,14.8734,100435.86302343,0
+FSS.US,D,20170531,000000,14.8645,14.8645,14.5556,14.7542,172485.97079796,0
+FSS.US,D,20170601,000000,14.8277,15.2896,14.8178,15.1784,357221.39614317,0
+FSS.US,D,20170602,000000,15.2211,15.6076,15.2201,15.4406,196959.71253843,0
+FSS.US,D,20170605,000000,15.4883,15.4883,15.3432,15.4406,141451.60321231,0
+FSS.US,D,20170606,000000,15.3432,15.5539,15.3432,15.4406,193716.14395269,0
+FSS.US,D,20170607,000000,15.4308,15.4505,15.2798,15.391,174081.58104266,0
+FSS.US,D,20170608,000000,15.4308,15.8628,15.241,15.7793,445809.47558946,0
+FSS.US,D,20170609,000000,15.7793,16.1181,15.7516,16.0048,305230.67621449,0
+FSS.US,D,20170612,000000,15.9949,16.1091,15.8082,16.0804,528568.7958454,0
+FSS.US,D,20170613,000000,16.1261,16.3446,15.9463,16.2879,315001.64973811,0
+FSS.US,D,20170614,000000,16.2879,16.3356,16.0138,16.2582,396123.0785946,0
+FSS.US,D,20170615,000000,16.1091,16.3446,16.1091,16.1996,246438.73053619,0
+FSS.US,D,20170616,000000,16.2582,16.2979,15.9949,16.0894,467601.38408586,0
+FSS.US,D,20170619,000000,16.1091,16.2383,15.8986,15.9949,210372.90553542,0
+FSS.US,D,20170620,000000,15.9184,15.9949,15.7326,15.8261,363814.23620151,0
+FSS.US,D,20170621,000000,15.8896,15.985,15.5816,15.5986,198553.30939479,0
+FSS.US,D,20170622,000000,15.6253,15.683,15.3145,15.4308,258306.64799654,0
+FSS.US,D,20170623,000000,15.4308,15.6533,15.4108,15.5628,856843.70809216,0
+FSS.US,D,20170626,000000,15.536,15.7129,15.4208,15.6076,280816.3294295,0
+FSS.US,D,20170627,000000,15.5986,15.8628,15.4794,15.836,435068.04889494,0
+FSS.US,D,20170628,000000,15.985,16.5184,15.9661,16.5085,349406.42937375,0
+FSS.US,D,20170629,000000,16.5085,16.5085,16.131,16.3645,237101.64219582,0
+FSS.US,D,20170630,000000,16.3735,16.4182,16.2194,16.3356,192345.02650584,0
+FSS.US,D,20170703,000000,16.4529,16.6664,16.3446,16.5482,128956.51528985,0
+FSS.US,D,20170705,000000,16.4182,16.588,16.3446,16.4817,371883.89659358,0
+FSS.US,D,20170706,000000,16.3079,16.5582,16.1181,16.3545,284682.03500654,0
+FSS.US,D,20170707,000000,16.3446,16.6764,16.3356,16.6565,192013.82412697,0
+FSS.US,D,20170710,000000,16.6078,16.75,16.3545,16.6078,393693.92558486,0
+FSS.US,D,20170711,000000,16.4985,16.8224,16.3783,16.7847,314763.06322204,0
+FSS.US,D,20170712,000000,16.9168,16.9932,16.5582,16.7013,272711.43474182,0
+FSS.US,D,20170713,000000,16.6923,16.72,16.4817,16.72,202622.36719229,0
+FSS.US,D,20170714,000000,16.6466,16.8968,16.6267,16.8144,227784.68773867,0
+FSS.US,D,20170717,000000,16.7548,16.9932,16.6466,16.9833,208512.53472647,0
+FSS.US,D,20170718,000000,16.9356,16.9455,16.7061,16.9168,226361.22219545,0
+FSS.US,D,20170719,000000,16.9068,17.0111,16.7647,16.9932,128662.56059493,0
+FSS.US,D,20170720,000000,17.0111,17.1413,16.8502,17.1244,194777.19959805,0
+FSS.US,D,20170721,000000,17.3399,17.3399,17.0022,17.1343,247316.56784432,0
+FSS.US,D,20170724,000000,17.0568,17.2208,16.9932,17.181,430846.98027917,0
+FSS.US,D,20170725,000000,17.3479,17.3479,17.0111,17.2296,219244.90117356,0
+FSS.US,D,20170726,000000,17.181,17.3111,17.0468,17.3111,460411.57439024,0
+FSS.US,D,20170727,000000,17.4233,17.4233,17.1413,17.3111,215751.67243598,0
+FSS.US,D,20170728,000000,17.32,17.3946,17.1512,17.3946,163367.33509046,0
+FSS.US,D,20170731,000000,17.4919,17.5406,17.2933,17.4046,354580.83735969,0
+FSS.US,D,20170801,000000,17.4532,17.5406,17.1909,17.4621,322634.40486444,0
+FSS.US,D,20170802,000000,17.3846,17.472,17.3111,17.4046,373559.03567696,0
+FSS.US,D,20170803,000000,17.4046,17.4333,17.1383,17.2833,201635.80691482,0
+FSS.US,D,20170804,000000,17.2654,17.5019,17.1621,17.4433,264606.54005412,0
+FSS.US,D,20170807,000000,17.4333,17.4919,17.2486,17.4134,264883.3809483,0
+FSS.US,D,20170808,000000,18.0839,18.9393,17.2008,17.7354,893959.51510254,0
+FSS.US,D,20170809,000000,17.774,17.774,17.2654,17.4532,412427.49722108,0
+FSS.US,D,20170810,000000,17.3022,17.4134,17.2008,17.2296,419756.23071089,0
+FSS.US,D,20170811,000000,17.3479,17.4829,17.1413,17.2753,399529.73163436,0
+FSS.US,D,20170814,000000,17.3956,17.473,17.1145,17.3579,541300.45689561,0
+FSS.US,D,20170815,000000,17.4056,17.6241,17.2933,17.5694,296441.22949753,0
+FSS.US,D,20170816,000000,17.5952,17.632,17.3579,17.5029,470608.37954383,0
+FSS.US,D,20170817,000000,17.4144,17.4542,17.1711,17.3856,328838.66097676,0
+FSS.US,D,20170818,000000,17.4343,17.478,17.1343,17.3399,395463.69391935,0
+FSS.US,D,20170821,000000,17.2933,17.3399,16.9545,17.1413,281938.79341867,0
+FSS.US,D,20170822,000000,17.181,17.3022,17.1711,17.2555,377925.06825186,0
+FSS.US,D,20170823,000000,17.0945,17.4343,17.0945,17.4243,278789.85408403,0
+FSS.US,D,20170824,000000,17.4443,17.4631,17.1244,17.2833,218717.39343335,0
+FSS.US,D,20170825,000000,17.3399,17.4144,17.2008,17.2833,125181.41218727,0
+FSS.US,D,20170828,000000,17.3399,17.3677,17.2396,17.2753,149554.48451168,0
+FSS.US,D,20170829,000000,17.1512,17.3399,17.0748,17.2933,156550.00223429,0
+FSS.US,D,20170830,000000,17.2555,17.5316,17.2396,17.5029,168285.03606542,0
+FSS.US,D,20170831,000000,17.5506,17.8972,17.4542,17.6508,291683.59289412,0
+FSS.US,D,20170901,000000,17.7274,18.0681,17.7274,17.7929,211541.67745598,0
+FSS.US,D,20170905,000000,17.8028,17.8882,17.473,17.6598,527921.49150007,0
+FSS.US,D,20170906,000000,17.7471,17.7671,17.3856,17.4443,231446.03440109,0
+FSS.US,D,20170907,000000,17.4631,17.4631,17.0101,17.2753,345197.44108792,0
+FSS.US,D,20170908,000000,17.2208,17.4492,17.1343,17.32,267688.03087998,0
+FSS.US,D,20170911,000000,17.4243,17.5029,17.3579,17.4144,331570.82892887,0
+FSS.US,D,20170912,000000,17.4631,17.784,17.4443,17.6598,611085.50280859,0
+FSS.US,D,20170913,000000,17.6508,18.0681,17.5694,18.0213,393055.68148698,0
+FSS.US,D,20170914,000000,18.1058,18.6332,17.9171,18.6164,346035.01062961,0
+FSS.US,D,20170915,000000,18.4267,18.8896,18.4007,18.8716,560341.07025084,0
+FSS.US,D,20170918,000000,18.8716,19.3534,18.824,19.2412,266723.61787405,0
+FSS.US,D,20170919,000000,19.2759,19.4557,19.2114,19.3137,228260.85407667,0
+FSS.US,D,20170920,000000,19.2849,19.4379,19.1916,19.2948,232331.92526249,0
+FSS.US,D,20170921,000000,19.3137,19.3237,19.0873,19.0873,195822.14813685,0
+FSS.US,D,20170922,000000,19.117,19.3237,19.0593,19.1627,217665.39803544,0
+FSS.US,D,20170925,000000,19.1816,19.4101,19.1816,19.3336,294865.75313605,0
+FSS.US,D,20170926,000000,19.3634,19.5879,19.2948,19.428,273941.61500617,0
+FSS.US,D,20170927,000000,19.4846,19.7975,19.419,19.7488,515713.31141342,0
+FSS.US,D,20170928,000000,19.7289,19.9663,19.5969,19.9584,234088.60657289,0
+FSS.US,D,20170929,000000,19.8819,20.2127,19.8442,20.0964,373292.26172438,0
+FSS.US,D,20171002,000000,20.1253,20.4183,19.9763,20.3985,325944.41526478,0
+FSS.US,D,20171003,000000,20.4382,20.7213,20.3795,20.6488,337665.35537766,0
+FSS.US,D,20171004,000000,20.6289,20.7213,20.4282,20.5325,166868.61738133,0
+FSS.US,D,20171005,000000,20.5713,20.6001,20.316,20.4481,129669.25475563,0
+FSS.US,D,20171006,000000,20.3071,20.4382,20.2028,20.3795,159983.83601639,0
+FSS.US,D,20171009,000000,20.3795,20.5813,20.3628,20.4481,154203.39814572,0
+FSS.US,D,20171010,000000,20.5813,20.5951,20.3706,20.4183,146327.02303251,0
+FSS.US,D,20171011,000000,20.4948,20.5901,20.2802,20.2981,162727.07760426,0
+FSS.US,D,20171012,000000,20.1839,20.4282,20.1452,20.2127,315249.29650164,0
+FSS.US,D,20171013,000000,20.2713,20.4481,20.2415,20.2515,398487.80317806,0
+FSS.US,D,20171016,000000,20.3368,20.4571,20.2515,20.3895,208279.98837536,0
+FSS.US,D,20171017,000000,20.3985,20.4621,20.174,20.2028,135112.45008246,0
+FSS.US,D,20171018,000000,20.2325,20.476,20.1908,20.317,244827.01318493,0
+FSS.US,D,20171019,000000,20.2515,20.2882,19.9663,20.2226,128063.57756932,0
+FSS.US,D,20171020,000000,20.3438,20.4481,20.165,20.2613,443262.53936293,0
+FSS.US,D,20171023,000000,20.3071,20.3706,20.1153,20.1452,150755.47064537,0
+FSS.US,D,20171024,000000,20.2613,20.5226,20.2415,20.2515,242530.74380441,0
+FSS.US,D,20171025,000000,20.2028,20.2802,19.9008,20.031,166125.67709074,0
+FSS.US,D,20171026,000000,20.1064,20.3528,20.0507,20.2515,141583.48014735,0
+FSS.US,D,20171027,000000,20.2613,20.2613,19.9942,20.2028,225302.17993842,0
+FSS.US,D,20171030,000000,20.031,20.0408,19.5412,19.6742,155596.66286411,0
+FSS.US,D,20171031,000000,19.9008,20.2127,19.7012,20.165,175914.77110926,0
+FSS.US,D,20171101,000000,20.3269,20.4183,19.7488,19.9584,423674.28438428,0
+FSS.US,D,20171102,000000,20.3528,22.3266,20.0687,21.7803,975976.90176203,0
+FSS.US,D,20171103,000000,22.0175,22.0175,20.8832,20.8921,293370.81230743,0
+FSS.US,D,20171106,000000,20.8921,21.0421,20.4848,20.5127,296987.86442677,0
+FSS.US,D,20171107,000000,20.6577,20.6577,20.0507,20.0507,252728.55565217,0
+FSS.US,D,20171108,000000,20.003,20.021,19.5591,19.8342,220109.65145759,0
+FSS.US,D,20171109,000000,19.5779,19.6842,19.1627,19.5591,190078.95795013,0
+FSS.US,D,20171110,000000,19.5234,19.6922,19.4478,19.6644,166998.48092806,0
+FSS.US,D,20171113,000000,19.5412,19.8551,19.4737,19.8262,291429.90596563,0
+FSS.US,D,20171114,000000,19.6922,19.875,19.6644,19.8262,163580.75425253,0
+FSS.US,D,20171115,000000,19.6067,19.6545,19.3127,19.3326,199810.67040149,0
+FSS.US,D,20171116,000000,19.4091,19.8551,19.4091,19.7975,417325.06431283,0
+FSS.US,D,20171117,000000,19.6922,19.8262,19.5412,19.6256,697249.46271595,0
+FSS.US,D,20171120,000000,19.6356,19.8074,19.427,19.7199,266895.76257552,0
+FSS.US,D,20171121,000000,19.9017,20.1173,19.8452,19.9107,415833.14356669,0
+FSS.US,D,20171122,000000,19.9494,20.0984,19.7975,19.8262,167815.91658653,0
+FSS.US,D,20171124,000000,19.8819,19.9197,19.5224,19.6922,105358.59746919,0
+FSS.US,D,20171127,000000,19.6742,19.9197,19.5969,19.7975,177555.68259119,0
+FSS.US,D,20171128,000000,19.7975,20.4411,19.7875,20.3825,572218.04795862,0
+FSS.US,D,20171129,000000,20.4114,20.4601,20.2047,20.3378,173324.54703381,0
+FSS.US,D,20171130,000000,20.4788,20.4788,20.2345,20.3735,167674.97940404,0
+FSS.US,D,20171201,000000,20.3915,20.4511,19.3227,19.9017,303294.80334349,0
+FSS.US,D,20171204,000000,20.157,20.1888,19.7012,19.8919,269643.03094004,0
+FSS.US,D,20171205,000000,19.7588,19.9673,19.5224,19.5501,164585.43502489,0
+FSS.US,D,20171206,000000,19.5879,19.6644,19.2661,19.3813,142155.28243063,0
+FSS.US,D,20171207,000000,19.3038,19.4687,19.1439,19.3326,150035.68432048,0
+FSS.US,D,20171208,000000,19.4091,19.4091,19.1896,19.1994,95915.806241943,0
+FSS.US,D,20171211,000000,19.1608,19.2193,18.822,18.8866,194241.63830457,0
+FSS.US,D,20171212,000000,18.9531,19.0196,18.7178,18.7644,125141.14442085,0
+FSS.US,D,20171213,000000,18.822,18.9999,18.6888,18.7275,233147.34753264,0
+FSS.US,D,20171214,000000,18.8121,18.8121,18.1842,18.3293,220012.002124,0
+FSS.US,D,20171215,000000,18.387,18.822,18.377,18.5727,1119306.9962782,0
+FSS.US,D,20171218,000000,18.7733,19.6256,18.7733,19.3891,222340.48571766,0
+FSS.US,D,20171219,000000,19.3991,19.4041,18.8121,18.9253,359652.56254123,0
+FSS.US,D,20171220,000000,19.0663,19.5224,18.9809,19.3227,116671.82644698,0
+FSS.US,D,20171221,000000,19.418,19.568,19.2481,19.4637,130222.936544,0
+FSS.US,D,20171222,000000,19.4637,19.4637,19.2193,19.2938,98850.319720347,0
+FSS.US,D,20171226,000000,19.3038,19.3227,19.1389,19.1994,65527.736307444,0
+FSS.US,D,20171227,000000,19.2392,19.3624,19.1608,19.1796,404726.28689183,0
+FSS.US,D,20171228,000000,19.2094,19.3127,19.0286,19.1796,81442.564293746,0
+FSS.US,D,20171229,000000,19.1994,19.2481,19.0097,19.0386,163482.09822478,0
+FSS.US,D,20180102,000000,19.1051,19.3813,18.8408,18.8776,219758.3151955,0
+FSS.US,D,20180103,000000,18.9055,19.0286,18.7545,18.7922,205078.70094437,0
+FSS.US,D,20180104,000000,18.9531,19.0873,18.8021,18.8121,119963.71635244,0
+FSS.US,D,20180105,000000,18.831,18.9899,18.6392,18.9253,135071.17562186,0
+FSS.US,D,20180108,000000,18.8488,18.8488,18.5925,18.6691,225228.69126468,0
+FSS.US,D,20180109,000000,18.7545,18.8131,18.2508,18.2807,217152.99070765,0
+FSS.US,D,20180110,000000,18.213,18.4505,17.9776,18.0532,200216.36814824,0
+FSS.US,D,20180111,000000,18.071,18.6591,18.0442,18.6591,273263.10314187,0
+FSS.US,D,20180112,000000,18.6988,18.9343,18.4883,18.8955,247442.4046144,0
+FSS.US,D,20180116,000000,19.0763,19.4091,19.0486,19.2293,473784.49962081,0
+FSS.US,D,20180117,000000,19.3038,19.6067,19.1796,19.5124,429148.6872301,0
+FSS.US,D,20180118,000000,19.5124,19.6067,19.2839,19.418,272622.84565567,0
+FSS.US,D,20180119,000000,19.4468,19.875,19.4468,19.8164,212494.010132,0
+FSS.US,D,20180122,000000,19.7588,19.9017,19.5779,19.8919,219616.37131884,0
+FSS.US,D,20180123,000000,19.8074,19.875,19.5501,19.7875,216265.08645793,0
+FSS.US,D,20180124,000000,19.7975,20.004,19.6922,19.7588,292317.81021535,0
+FSS.US,D,20180125,000000,19.8551,19.9773,19.4637,19.9773,356305.30445694,0
+FSS.US,D,20180126,000000,20.0607,20.0796,19.6842,19.7875,186910.89142644,0
+FSS.US,D,20180129,000000,19.6922,19.8352,19.6256,19.6742,184962.93822552,0
+FSS.US,D,20180130,000000,19.4468,19.7588,19.3524,19.6742,251859.77859149,0
+FSS.US,D,20180131,000000,19.8074,19.8074,19.2631,19.2749,245605.18777115,0
+FSS.US,D,20180201,000000,19.1439,19.4369,18.9343,19.4369,220534.47639339,0
+FSS.US,D,20180202,000000,19.2481,19.2561,18.8687,18.9343,241696.1943452,0
+FSS.US,D,20180205,000000,18.7455,18.8687,18.1654,18.223,278591.53533438,0
+FSS.US,D,20180206,000000,17.8922,17.9975,17.4076,17.8832,1222545.4958449,0
+FSS.US,D,20180207,000000,18.0065,18.4793,17.8832,18.213,266588.72085651,0
+FSS.US,D,20180208,000000,18.2707,18.2707,17.6349,17.7959,283886.74661959,0
+FSS.US,D,20180209,000000,17.9479,18.231,17.6439,18.0909,332162.76509535,0
+FSS.US,D,20180212,000000,18.1187,18.1187,17.6271,17.9677,337237.51035937,0
+FSS.US,D,20180213,000000,17.8058,17.9677,17.7701,17.9389,165963.59933087,0
+FSS.US,D,20180214,000000,17.7402,18.1088,17.7004,18.0342,184561.26725541,0
+FSS.US,D,20180215,000000,18.1565,18.2409,17.8644,18.2409,466652.07149233,0
+FSS.US,D,20180216,000000,18.2032,18.5081,18.071,18.387,944876.09236177,0
+FSS.US,D,20180220,000000,18.4057,18.7545,18.4057,18.4057,285652.48817744,0
+FSS.US,D,20180221,000000,18.4057,18.7922,18.3393,18.5727,207891.40442933,0
+FSS.US,D,20180222,000000,18.5727,18.6988,18.4057,18.4883,161625.75419247,0
+FSS.US,D,20180223,000000,18.5727,18.7545,18.4604,18.5428,117032.22295652,0
+FSS.US,D,20180226,000000,18.5428,18.7178,18.2359,18.6591,200276.76979789,0
+FSS.US,D,20180227,000000,18.6591,18.962,18.5826,18.5826,200542.53705631,0
+FSS.US,D,20180228,000000,19.0097,20.9825,18.8696,20.2733,767382.82480855,0
+FSS.US,D,20180301,000000,20.3378,20.6964,19.9673,20.022,458166.6464119,0
+FSS.US,D,20180302,000000,20.032,20.6706,19.9773,20.6339,355870.41257953,0
+FSS.US,D,20180305,000000,20.5276,20.9657,20.4621,20.8703,317846.56743621,0
+FSS.US,D,20180306,000000,20.8981,21.1077,20.6339,21.0798,266463.89078059,0
+FSS.US,D,20180307,000000,20.9169,21.4425,20.9169,21.3649,217734.85993253,0
+FSS.US,D,20180308,000000,21.4604,21.7077,21.1276,21.1276,355985.17571384,0
+FSS.US,D,20180309,000000,21.2786,21.8288,21.1564,21.7077,185908.22404241,0
+FSS.US,D,20180312,000000,21.792,22.0325,21.5934,21.7077,201642.85377394,0
+FSS.US,D,20180313,000000,21.7354,22.0225,21.4802,21.5349,161957.9632655,0
+FSS.US,D,20180314,000000,21.65,21.65,21.1464,21.2319,169613.87235752,0
+FSS.US,D,20180315,000000,21.2597,21.355,20.9934,21.0987,386516.19621916,0
+FSS.US,D,20180316,000000,21.0987,21.8,21.0987,21.659,535374.04837163,0
+FSS.US,D,20180319,000000,21.6401,21.6401,20.8802,21.1664,179146.25936507,0
+FSS.US,D,20180320,000000,21.1852,21.3392,20.9934,21.0124,204467.63758883,0
+FSS.US,D,20180321,000000,21.0034,21.4652,20.9269,21.3252,194015.13211841,0
+FSS.US,D,20180322,000000,21.071,21.679,20.9071,21.0798,568879.85012179,0
+FSS.US,D,20180323,000000,21.1077,21.6967,20.7083,20.7083,329587.64143231,0
+FSS.US,D,20180326,000000,20.9756,21.3442,20.6796,21.2219,241079.09082469,0
+FSS.US,D,20180327,000000,21.2974,21.2974,20.4898,20.5763,225925.32362388,0
+FSS.US,D,20180328,000000,20.6239,20.8703,20.3835,20.6626,194501.36539803,0
+FSS.US,D,20180329,000000,20.767,21.0987,20.7083,20.9368,315848.27952725,0
+FSS.US,D,20180402,000000,20.9368,21.0124,20.3835,20.7372,631791.1883056,0
+FSS.US,D,20180403,000000,20.8316,21.1852,20.7273,21.1464,335231.16889711,0
+FSS.US,D,20180404,000000,20.7939,21.1931,20.757,21.0511,476320.36221157,0
+FSS.US,D,20180405,000000,21.212,21.807,21.1931,21.6877,349923.87017235,0
+FSS.US,D,20180406,000000,21.6302,21.8388,20.8613,21.3649,473506.65203245,0
+FSS.US,D,20180409,000000,21.4505,21.4505,20.9169,20.9169,238121.4233806,0
+FSS.US,D,20180410,000000,21.2219,21.4604,21.0421,21.2974,209939.02035216,0
+FSS.US,D,20180411,000000,21.1852,21.3252,21.0034,21.1664,319816.66790868,0
+FSS.US,D,20180412,000000,21.2409,21.6173,21.0987,21.1364,178419.42618105,0
+FSS.US,D,20180413,000000,21.2786,21.3054,20.9756,21.1364,93856.109989178,0
+FSS.US,D,20180416,000000,21.2974,21.4325,21.071,21.3064,429625.86026227,0
+FSS.US,D,20180417,000000,21.5169,21.8,21.3749,21.508,377995.5368431,0
+FSS.US,D,20180418,000000,21.679,22.8004,21.6074,22.6384,772624.68130325,0
+FSS.US,D,20180419,000000,22.6384,22.9902,22.5163,22.6384,403808.18181728,0
+FSS.US,D,20180420,000000,22.5609,22.6761,22.2868,22.41,472857.33429881,0
+FSS.US,D,20180423,000000,22.5252,22.5252,21.7643,21.8487,215359.06171331,0
+FSS.US,D,20180424,000000,21.9739,21.9739,20.8802,21.1077,269495.04689841,0
+FSS.US,D,20180425,000000,21.1276,21.2974,20.7749,21.0124,247898.43706919,0
+FSS.US,D,20180426,000000,21.0798,21.0888,20.6896,21.0034,153949.71121723,0
+FSS.US,D,20180427,000000,21.0124,21.0888,20.6438,20.7273,148572.957705,0
+FSS.US,D,20180430,000000,20.7939,20.9557,20.5813,20.5951,183503.23169253,0
+FSS.US,D,20180501,000000,20.471,20.5475,19.8968,20.4124,737600.78475877,0
+FSS.US,D,20180502,000000,20.4421,20.9169,20.4421,20.6339,312501.02144297,0
+FSS.US,D,20180503,000000,20.5375,20.8415,20.2832,20.6706,383611.88356558,0
+FSS.US,D,20180504,000000,20.6339,20.9845,20.4988,20.9071,169961.18184296,0
+FSS.US,D,20180507,000000,20.9071,21.1712,20.8136,21.1077,250508.79502785,0
+FSS.US,D,20180508,000000,22.115,22.4596,21.0174,21.7743,496721.0193779,0
+FSS.US,D,20180509,000000,21.954,22.5013,21.954,22.3166,483308.83307507,0
+FSS.US,D,20180510,000000,22.3166,22.3902,21.65,22.0028,376819.71806342,0
+FSS.US,D,20180511,000000,22.0225,22.2282,21.8388,22.0692,215546.30682719,0
+FSS.US,D,20180514,000000,22.1238,22.2779,21.9828,22.0792,223888.7813368,0
+FSS.US,D,20180515,000000,22.0514,22.4894,21.7246,22.4506,286691.39655127,0
+FSS.US,D,20180516,000000,22.5828,22.8619,22.5629,22.6404,285919.26213003,0
+FSS.US,D,20180517,000000,22.6692,23.2057,22.6594,23.0785,198784.84905175,0
+FSS.US,D,20180518,000000,23.1769,23.2712,23.0408,23.2424,184163.62306193,0
+FSS.US,D,20180521,000000,23.3437,23.7182,23.3437,23.5305,224459.57692592,0
+FSS.US,D,20180522,000000,23.5394,23.7182,23.0885,23.0885,205186.41721956,0
+FSS.US,D,20180523,000000,22.9832,23.2235,22.7358,23.0309,271209.44705406,0
+FSS.US,D,20180524,000000,22.9832,23.1957,22.8917,23.0506,259970.71344415,0
+FSS.US,D,20180525,000000,22.9921,23.1569,22.9832,23.0984,93396.050757745,0
+FSS.US,D,20180529,000000,22.9096,23.147,22.5868,22.9732,293395.97966144,0
+FSS.US,D,20180530,000000,23.1282,23.5533,23.0984,23.2424,203117.66071935,0
+FSS.US,D,20180531,000000,23.1868,23.2424,22.7408,22.7944,206313.91467953,0
+FSS.US,D,20180601,000000,22.9732,23.1282,22.4984,23.002,296055.66563398,0
+FSS.US,D,20180604,000000,23.1182,23.2235,22.9732,23.0506,332962.08025892,0
+FSS.US,D,20180605,000000,23.0408,23.3357,22.9355,23.3259,190734.31584874,0
+FSS.US,D,20180606,000000,23.308,23.6805,23.1182,23.6238,191829.59909557,0
+FSS.US,D,20180607,000000,23.6338,23.6338,23.1182,23.1372,249352.10343722,0
+FSS.US,D,20180608,000000,23.1372,23.3357,23.0109,23.0209,207070.94868836,0
+FSS.US,D,20180611,000000,23.0506,23.2325,22.9921,23.1569,222353.57274176,0
+FSS.US,D,20180612,000000,23.1372,23.1769,22.8619,22.9176,189231.32146682,0
+FSS.US,D,20180613,000000,22.9007,23.0109,22.5629,22.6116,196291.26761573,0
+FSS.US,D,20180614,000000,22.6305,22.7657,22.4984,22.6594,148069.61062465,0
+FSS.US,D,20180615,000000,22.4984,22.8232,21.7633,22.7657,513982.8041512,0
+FSS.US,D,20180618,000000,22.6961,23.0885,22.4894,23.002,306944.06967597,0
+FSS.US,D,20180619,000000,22.8619,23.0506,22.6881,22.9176,216047.64051921,0
+FSS.US,D,20180620,000000,22.9265,23.1569,22.7358,23.0984,232185.95460919,0
+FSS.US,D,20180621,000000,23.0309,23.0984,22.5083,22.6494,486535.28786007,0
+FSS.US,D,20180622,000000,22.8034,22.9176,22.5828,22.7557,1090034.3434737,0
+FSS.US,D,20180625,000000,22.6781,22.6781,22.0792,22.3473,311829.55643778,0
+FSS.US,D,20180626,000000,22.3663,22.8034,22.2193,22.6692,181706.2826157,0
+FSS.US,D,20180627,000000,22.7457,22.9007,22.3663,22.3663,168761.20240342,0
+FSS.US,D,20180628,000000,22.3832,22.3832,22.0792,22.2779,128378.67284162,0
+FSS.US,D,20180629,000000,22.3375,22.5451,22.1725,22.2193,214954.37066071,0
+FSS.US,D,20180702,000000,22.0604,22.4606,21.9441,22.4606,462452.14345395,0
+FSS.US,D,20180703,000000,22.5729,22.6305,22.3473,22.3663,86827.371359261,0
+FSS.US,D,20180705,000000,22.5451,22.555,22.259,22.5272,191590.00588531,0
+FSS.US,D,20180706,000000,22.4894,22.6404,22.4506,22.6305,121616.70816429,0
+FSS.US,D,20180709,000000,22.7358,22.7944,22.5868,22.6404,167459.54685365,0
+FSS.US,D,20180710,000000,22.716,22.7457,22.2103,22.4706,156161.41828826,0
+FSS.US,D,20180711,000000,22.3176,22.401,22.115,22.2878,175099.34883911,0
+FSS.US,D,20180712,000000,22.4894,22.4894,22.115,22.2977,140682.48887354,0
+FSS.US,D,20180713,000000,22.2679,22.8917,22.2193,22.5629,159315.39109369,0
+FSS.US,D,20180716,000000,22.5918,22.6534,22.4806,22.5918,163843.50142846,0
+FSS.US,D,20180717,000000,22.555,22.9096,22.555,22.852,143478.07855777,0
+FSS.US,D,20180718,000000,22.9007,22.9355,22.706,22.7755,118225.15553693,0
+FSS.US,D,20180719,000000,22.7258,23.3636,22.7258,23.2424,299998.8866614,0
+FSS.US,D,20180720,000000,23.1868,23.2712,22.9544,23.0606,156148.33126417,0
+FSS.US,D,20180723,000000,23.0109,23.2524,22.8321,22.8819,137655.35953235,0
+FSS.US,D,20180724,000000,23.0209,23.144,22.706,22.9544,346869.56008882,0
+FSS.US,D,20180725,000000,22.9544,22.9544,22.6881,22.706,201431.4480002,0
+FSS.US,D,20180726,000000,22.7657,23.1282,22.7258,23.0606,167692.09320477,0
+FSS.US,D,20180727,000000,23.1372,23.1868,22.6404,22.6881,118361.05924862,0
+FSS.US,D,20180730,000000,22.6881,22.8819,22.259,22.2679,143813.30771327,0
+FSS.US,D,20180731,000000,22.3276,22.7258,22.2679,22.6594,220222.40120358,0
+FSS.US,D,20180801,000000,22.6594,22.6781,22.1636,22.4606,224633.73501572,0
+FSS.US,D,20180802,000000,22.3176,22.6881,22.2878,22.6494,191022.23037869,0
+FSS.US,D,20180803,000000,22.7457,22.7657,22.411,22.5272,161242.20371725,0
+FSS.US,D,20180806,000000,22.5272,22.7944,22.4894,22.7358,165472.33258046,0
+FSS.US,D,20180807,000000,25.0463,27.0211,24.7979,26.581,1485777.8983698,0
+FSS.US,D,20180808,000000,25.5211,25.5986,24.2338,24.4264,576375.69484226,0
+FSS.US,D,20180809,000000,24.4731,25.3325,24.4264,24.4544,295090.24593389,0
+FSS.US,D,20180810,000000,24.3311,24.6152,23.9686,24.045,429894.64760317,0
+FSS.US,D,20180813,000000,24.1663,24.5119,24.0351,24.2039,237201.30491773,0
+FSS.US,D,20180814,000000,24.2824,25.0573,24.1106,25.0294,255835.21383205,0
+FSS.US,D,20180815,000000,24.8864,25.0771,24.5834,24.8288,232963.12250124,0
+FSS.US,D,20180816,000000,25.0673,25.1735,24.8675,25.0483,141321.73966557,0
+FSS.US,D,20180817,000000,24.9708,25.2589,24.8477,25.2291,141836.16038168,0
+FSS.US,D,20180820,000000,25.2589,25.3642,24.9708,24.9897,484087.00766128,0
+FSS.US,D,20180821,000000,25.1735,25.4118,25.0771,25.1735,373835.87657115,0
+FSS.US,D,20180822,000000,25.1357,25.3722,24.9609,25.3364,264980.02358773,0
+FSS.US,D,20180823,000000,25.3453,25.3951,24.9053,24.9232,151609.14729364,0
+FSS.US,D,20180824,000000,24.942,25.0394,24.8288,24.9321,376411.00023418,0
+FSS.US,D,20180827,000000,25.1257,25.1685,24.9609,25.0394,310861.11665521,0
+FSS.US,D,20180828,000000,25.0771,25.087,24.8377,24.942,267135.35578576,0
+FSS.US,D,20180829,000000,24.942,25.1735,24.8377,24.9997,241612.63872986,0
+FSS.US,D,20180830,000000,24.9609,25.0673,24.8377,24.8775,206327.00170362,0
+FSS.US,D,20180831,000000,24.7612,25.0096,24.7612,24.9142,260212.32004271,0
+FSS.US,D,20180904,000000,24.9142,24.942,24.4741,24.6172,335513.04326211,0
+FSS.US,D,20180905,000000,24.5984,25.4695,24.356,25.4118,358942.84315794,0
+FSS.US,D,20180906,000000,25.4785,25.5261,25.1357,25.3722,307469.56402785,0
+FSS.US,D,20180907,000000,25.2977,25.3175,24.9997,25.1257,179769.40305053,0
+FSS.US,D,20180910,000000,25.2878,25.6613,25.2013,25.3542,159539.88389152,0
+FSS.US,D,20180911,000000,25.2589,25.2589,24.9142,24.9609,130999.09774189,0
+FSS.US,D,20180912,000000,24.9142,25.0771,24.6172,25.0195,185183.40424671,0
+FSS.US,D,20180913,000000,25.1536,25.2192,24.952,25.0394,188410.86572588,0
+FSS.US,D,20180914,000000,25.0195,25.5072,24.8775,25.3265,280503.24754552,0
+FSS.US,D,20180917,000000,25.3364,25.4218,25.0673,25.3642,319970.69211526,0
+FSS.US,D,20180918,000000,25.3265,25.996,25.3175,25.7676,259371.73041855,0
+FSS.US,D,20180919,000000,25.7676,25.7853,25.3722,25.5162,265524.64512866,0
+FSS.US,D,20180920,000000,25.5261,25.8509,25.5261,25.6324,155074.18859472,0
+FSS.US,D,20180921,000000,25.6801,25.8708,25.5658,25.6126,486639.98405278,0
+FSS.US,D,20180924,000000,25.5559,25.5986,25.2688,25.5858,164459.59825481,0
+FSS.US,D,20180925,000000,25.6126,25.8609,25.4785,25.69,165937.42528269,0
+FSS.US,D,20180926,000000,25.6324,25.8509,25.3821,25.3921,217983.51339022,0
+FSS.US,D,20180927,000000,25.4605,25.5858,25.3355,25.3921,171248.74367449,0
+FSS.US,D,20180928,000000,25.3642,25.9096,25.3642,25.6324,295266.417412,0
+FSS.US,D,20181001,000000,25.8708,25.9671,25.0007,25.0294,343686.39315273,0
+FSS.US,D,20181002,000000,25.0573,25.4019,25.0244,25.2878,248137.02358528,0
+FSS.US,D,20181003,000000,25.3722,25.8142,25.116,25.7676,229477.94731695,0
+FSS.US,D,20181004,000000,25.7476,25.7476,25.1735,25.2589,230188.67339439,0
+FSS.US,D,20181005,000000,25.2589,25.4973,24.645,24.7712,449474.84902854,0
+FSS.US,D,20181008,000000,24.7812,24.8944,24.3123,24.8377,228961.51321251,0
+FSS.US,D,20181009,000000,24.8099,24.9232,24.5119,24.7335,279867.01683597,0
+FSS.US,D,20181010,000000,24.6549,24.6937,23.9298,24.0351,352921.80538288,0
+FSS.US,D,20181011,000000,23.8523,23.9398,23.0079,23.0676,292742.63515116,0
+FSS.US,D,20181012,000000,23.45,23.469,22.406,22.7517,245245.79795579,0
+FSS.US,D,20181015,000000,22.6831,22.9504,22.6067,22.8381,213890.29493286,0
+FSS.US,D,20181016,000000,22.999,23.4113,22.6444,23.3337,207854.15674538,0
+FSS.US,D,20181017,000000,23.2782,23.2782,22.7418,22.9325,591402.61857884,0
+FSS.US,D,20181018,000000,22.7814,22.9136,22.1478,22.263,198797.93607584,0
+FSS.US,D,20181019,000000,22.2043,22.4756,22.0891,22.1765,205863.92238971,0
+FSS.US,D,20181022,000000,22.3116,22.7318,22.3116,22.5033,252649.02681347,0
+FSS.US,D,20181023,000000,22.0445,22.0445,21.4892,21.679,341191.80502255,0
+FSS.US,D,20181024,000000,21.66,21.7852,20.7113,20.7313,219296.24257576,0
+FSS.US,D,20181025,000000,20.8852,21.1732,20.7889,21.0471,355959.00166566,0
+FSS.US,D,20181026,000000,20.8266,21.1534,20.5793,20.9229,186687.40532277,0
+FSS.US,D,20181029,000000,21.2389,21.508,20.5495,20.8166,214140.96177887,0
+FSS.US,D,20181030,000000,20.7412,21.2577,20.7412,21.1335,238008.67363461,0
+FSS.US,D,20181031,000000,21.4315,21.4792,21.0184,21.0471,220374.41202185,0
+FSS.US,D,20181101,000000,21.2199,21.655,21.0948,21.3629,251608.10505133,0
+FSS.US,D,20181102,000000,21.4028,21.8507,21.4028,21.508,304419.28072097,0
+FSS.US,D,20181105,000000,21.4892,21.7554,21.2766,21.5934,275198.97601286,0
+FSS.US,D,20181106,000000,22.5501,23.47,21.4415,22.7716,620265.5468599,0
+FSS.US,D,20181107,000000,22.9702,23.4013,22.5223,23.316,269964.1663773,0
+FSS.US,D,20181108,000000,23.306,23.306,22.4359,22.5033,273642.62684045,0
+FSS.US,D,20181109,000000,22.3603,22.4756,21.8885,21.8885,348261.81811306,0
+FSS.US,D,20181112,000000,21.8785,22.6166,21.7623,22.3306,591316.04288102,0
+FSS.US,D,20181113,000000,22.4756,22.7914,22.0881,22.2908,408408.77413162,0
+FSS.US,D,20181114,000000,22.4934,23.3447,22.4934,22.9812,884769.40410962,0
+FSS.US,D,20181115,000000,22.8104,23.2047,22.5411,23.1759,581082.99673763,0
+FSS.US,D,20181116,000000,23.146,23.5692,23.1172,23.4143,449634.91340007,0
+FSS.US,D,20181119,000000,23.4341,23.5603,22.713,22.8202,347239.0168458,0
+FSS.US,D,20181120,000000,22.6653,22.8391,22.1835,22.3106,525075.56710782,0
+FSS.US,D,20181121,000000,22.4856,22.859,22.4487,22.4934,268180.30432455,0
+FSS.US,D,20181123,000000,22.3503,22.7726,22.2908,22.3007,104732.43370124,0
+FSS.US,D,20181126,000000,22.559,22.8104,22.4259,22.7031,184391.13594225,0
+FSS.US,D,20181127,000000,22.5967,22.8281,22.0524,22.0614,145389.79076891,0
+FSS.US,D,20181128,000000,22.1656,22.6166,21.8288,22.5868,350451.37791255,0
+FSS.US,D,20181129,000000,22.5033,22.6256,22.1368,22.3862,210842.0250143,0
+FSS.US,D,20181130,000000,22.2709,22.6067,22.2034,22.5312,254806.37239983,0
+FSS.US,D,20181203,000000,22.9712,23.0974,22.3206,22.5679,269102.43617574,0
+FSS.US,D,20181204,000000,22.4856,22.4856,21.4275,21.514,479204.54098194,0
+FSS.US,D,20181206,000000,21.1584,21.1584,20.4948,21.1197,441608.54085692,0
+FSS.US,D,20181207,000000,21.2051,21.2349,20.169,20.3239,367614.5066581,0
+FSS.US,D,20181210,000000,20.2951,20.3239,19.7746,20.1094,377193.20159704,0
+FSS.US,D,20181211,000000,20.4848,20.6508,20.179,20.2465,242599.19900734,0
+FSS.US,D,20181212,000000,20.4372,20.765,20.3259,20.3686,267621.58906537,0
+FSS.US,D,20181213,000000,20.4372,20.5127,19.8909,19.9763,241061.97702397,0
+FSS.US,D,20181214,000000,19.7558,19.9008,19.5253,19.7558,314933.19453518,0
+FSS.US,D,20181217,000000,19.7459,19.9008,19.1686,19.2938,694016.96776599,0
+FSS.US,D,20181218,000000,19.5541,20.2565,19.5104,19.9852,428421.85404608,0
+FSS.US,D,20181219,000000,19.9852,20.1094,19.1319,19.1984,298994.20588903,0
+FSS.US,D,20181220,000000,19.0833,19.2283,18.7674,18.976,262946.50138314,0
+FSS.US,D,20181221,000000,19.0356,19.2184,18.6601,18.8061,703216.13900636,0
+FSS.US,D,20181224,000000,18.6898,18.8061,17.8544,17.9319,232433.60137272,0
+FSS.US,D,20181226,000000,18.0085,18.8438,17.9319,18.825,177182.19905757,0
+FSS.US,D,20181227,000000,18.5428,18.9104,18.3064,18.9104,295910.70167484,0
+FSS.US,D,20181228,000000,18.9859,19.4767,18.5826,18.8726,211621.20629468,0
+FSS.US,D,20181231,000000,18.9959,19.113,18.6402,19.113,233114.12662534,0
+FSS.US,D,20190102,000000,18.7198,19.3823,18.7098,19.1508,339104.92802745,0
+FSS.US,D,20190103,000000,19.0156,19.1031,18.6125,18.6402,276238.89108085,0
+FSS.US,D,20190104,000000,18.9104,19.0833,18.7098,18.8726,604904.40066197,0
+FSS.US,D,20190107,000000,18.8726,19.6594,18.7763,19.5541,486192.00515126,0
+FSS.US,D,20190108,000000,19.5919,19.9187,19.5919,19.9187,285181.35531024,0
+FSS.US,D,20190109,000000,20.1293,20.621,20.024,20.476,245050.49928861,0
+FSS.US,D,20190110,000000,20.2763,20.8206,20.2763,20.7729,282628.37891874,0
+FSS.US,D,20190111,000000,20.621,21.2051,20.621,21.1296,304891.42028233,0
+FSS.US,D,20190114,000000,20.9855,21.0421,20.621,20.6866,238579.46922371,0
+FSS.US,D,20190115,000000,20.7063,20.9667,20.3775,20.6508,152413.49592802,0
+FSS.US,D,20190116,000000,20.6776,20.9667,20.6776,20.8504,210987.9956676,0
+FSS.US,D,20190117,000000,20.7829,21.0997,20.6866,20.9667,316672.76204485,0
+FSS.US,D,20190118,000000,21.1484,21.3739,20.9468,21.0421,497347.18314585,0
+FSS.US,D,20190122,000000,20.9071,20.9567,20.6964,20.7729,246382.3556632,0
+FSS.US,D,20190123,000000,20.8206,20.9944,20.6676,20.6866,176667.77834145,0
+FSS.US,D,20190124,000000,20.6676,20.9269,20.6676,20.8116,156964.76022849,0
+FSS.US,D,20190125,000000,21.072,21.1335,20.8981,20.9368,99093.939707234,0
+FSS.US,D,20190128,000000,20.5524,20.6606,20.3051,20.5425,173143.3420849,0
+FSS.US,D,20190129,000000,20.6866,20.6866,20.5425,20.6011,160291.88442956,0
+FSS.US,D,20190130,000000,20.6866,20.8018,20.4174,20.7352,191534.63770649,0
+FSS.US,D,20190131,000000,20.7153,21.1296,20.6866,21.1097,232423.53443112,0
+FSS.US,D,20190201,000000,21.0997,21.1961,20.6309,20.765,145710.92620616,0
+FSS.US,D,20190204,000000,20.7929,21.0044,20.6409,20.9368,270054.76885175,0
+FSS.US,D,20190205,000000,20.9567,21.1684,20.7501,20.765,124212.9724047,0
+FSS.US,D,20190206,000000,20.6866,20.8504,20.6011,20.765,108027.34368917,0
+FSS.US,D,20190207,000000,20.5425,20.621,20.179,20.4571,210763.50286976,0
+FSS.US,D,20190208,000000,20.3598,20.4898,20.0905,20.149,119913.3816444,0
+FSS.US,D,20190211,000000,20.1888,20.4571,20.0806,20.4471,208604.1438951,0
+FSS.US,D,20190212,000000,20.6011,20.9368,20.6011,20.8891,151488.34399435,0
+FSS.US,D,20190213,000000,20.9944,21.1684,20.8206,20.9766,126346.1573312,0
+FSS.US,D,20190214,000000,20.8306,21.2825,20.8306,21.0234,340928.05115245,0
+FSS.US,D,20190215,000000,21.1584,21.7534,21.1584,21.7336,318214.01080487,0
+FSS.US,D,20190219,000000,21.5905,21.8388,21.4752,21.81,493269.0651009,0
+FSS.US,D,20190220,000000,21.81,22.0524,21.8,21.955,574868.67368372,0
+FSS.US,D,20190221,000000,21.9083,22.0614,21.677,21.9173,534050.24555033,0
+FSS.US,D,20190222,000000,22.0235,22.3106,21.9272,22.1835,256854.99501683,0
+FSS.US,D,20190225,000000,22.396,22.559,22.0524,22.1468,229862.50448632,0
+FSS.US,D,20190226,000000,22.0802,22.1935,21.7623,21.9838,421592.44085998,0
+FSS.US,D,20190227,000000,21.9083,22.0702,21.667,22.0235,252188.96758205,0
+FSS.US,D,20190228,000000,23.7589,23.9149,22.9524,23.607,624764.46306402,0
+FSS.US,D,20190301,000000,23.7978,23.7978,22.7278,23.5692,430546.98541929,0
+FSS.US,D,20190304,000000,23.7491,24.0729,23.6169,23.9835,676294.1170671,0
+FSS.US,D,20190305,000000,23.9835,24.0351,23.7311,23.8653,419430.06180283,0
+FSS.US,D,20190306,000000,23.9536,24.0639,23.3646,23.443,766857.33045668,0
+FSS.US,D,20190307,000000,23.4243,23.4728,23.1272,23.3367,240737.82150423,0
+FSS.US,D,20190308,000000,23.1858,23.3,22.9712,23.0496,202280.09117766,0
+FSS.US,D,20190311,000000,23.1172,23.4341,23.001,23.3944,295982.17696025,0
+FSS.US,D,20190312,000000,23.3844,23.453,22.9912,23.3944,238496.92030253,0
+FSS.US,D,20190313,000000,23.5126,23.7978,23.4828,23.6934,309423.55739374,0
+FSS.US,D,20190314,000000,23.6934,23.7778,23.443,23.7112,263861.58637522,0
+FSS.US,D,20190315,000000,23.9457,24.3201,23.7978,24.2904,852356.87221798,0
+FSS.US,D,20190318,000000,24.3103,24.7832,24.2219,24.7632,315104.3325425,0
+FSS.US,D,20190319,000000,24.9639,24.9639,24.5407,24.6559,378854.24696217,0
+FSS.US,D,20190320,000000,24.5884,24.9728,24.2854,24.5884,288751.09280404,0
+FSS.US,D,20190321,000000,24.503,24.8983,24.503,24.646,276993.91170137,0
+FSS.US,D,20190322,000000,24.4067,24.5507,23.597,23.6358,246496.11210335,0
+FSS.US,D,20190325,000000,23.7112,24.0599,23.457,23.8275,304150.49338006,0
+FSS.US,D,20190326,000000,23.9746,24.1543,23.8663,24.0023,261314.65014867,0
+FSS.US,D,20190327,000000,23.9933,24.5308,23.9746,24.4364,248359.50299478,0
+FSS.US,D,20190328,000000,24.4741,24.8497,24.3619,24.8119,306790.04546939,0
+FSS.US,D,20190329,000000,24.955,25.1297,24.6848,25.0424,398070.02510136,0
+FSS.US,D,20190401,000000,25.234,25.4178,25.0711,25.3315,214158.07557961,0
+FSS.US,D,20190402,000000,25.3503,25.4844,24.793,24.9252,254720.80339617,0
+FSS.US,D,20190403,000000,25.1576,25.3881,25.1397,25.2063,183175.04939614,0
+FSS.US,D,20190404,000000,25.234,25.5231,25.1675,25.3602,119556.00521736,0
+FSS.US,D,20190405,000000,25.3682,25.6294,25.2927,25.543,167538.06899819,0
+FSS.US,D,20190408,000000,25.3881,25.5916,25.3046,25.5828,128863.89942708,0
+FSS.US,D,20190409,000000,25.4575,25.7466,25.3265,25.4675,189890.70614208,0
+FSS.US,D,20190410,000000,25.4675,25.9622,25.4378,25.7933,339377.74214499,0
+FSS.US,D,20190411,000000,25.8132,26.0059,25.7754,25.8986,130399.10802212,0
+FSS.US,D,20190412,000000,26.1042,26.1131,25.7754,25.9671,123437.81790097,0
+FSS.US,D,20190415,000000,26.0546,26.0546,25.6294,25.841,125398.85812598,0
+FSS.US,D,20190416,000000,25.9473,26.2106,25.8897,26.0645,290473.54651297,0
+FSS.US,D,20190417,000000,26.2066,26.3913,26.0148,26.3337,275578.49971145,0
+FSS.US,D,20190418,000000,26.3615,26.8523,26.3615,26.757,390534.91930863,0
+FSS.US,D,20190422,000000,26.738,26.8622,26.6317,26.8224,270120.2039722,0
+FSS.US,D,20190423,000000,26.9795,27.4116,26.902,27.3549,338711.31061061,0
+FSS.US,D,20190424,000000,27.4016,27.933,27.3549,27.6827,467115.15080626,0
+FSS.US,D,20190425,000000,27.5973,27.5973,27.1045,27.1522,293703.02138046,0
+FSS.US,D,20190426,000000,27.2675,27.5674,27.2476,27.5576,239323.41620846,0
+FSS.US,D,20190429,000000,27.6171,27.9429,27.4403,27.7969,265028.34490745,0
+FSS.US,D,20190430,000000,27.9042,27.9042,27.5873,27.7204,529272.47506371,0
+FSS.US,D,20190501,000000,27.9429,27.9429,27.2973,27.4701,738236.00877418,0
+FSS.US,D,20190502,000000,26.9795,27.2575,25.9671,26.1708,786902.62458427,0
+FSS.US,D,20190503,000000,26.3238,26.6227,26.0447,26.4679,352385.23739522,0
+FSS.US,D,20190506,000000,25.9572,26.3715,25.6493,26.2939,364025.64197525,0
+FSS.US,D,20190507,000000,26.0347,26.0664,25.3682,25.6195,282683.74709757,0
+FSS.US,D,20190508,000000,25.6294,25.6593,25.1297,25.1487,214453.03696869,0
+FSS.US,D,20190509,000000,24.8695,25.4575,24.6848,25.254,198130.49784731,0
+FSS.US,D,20190510,000000,25.111,25.2142,24.6559,25.1297,264555.19865192,0
+FSS.US,D,20190513,000000,24.6082,24.8397,24.2804,24.5119,256922.44352559,0
+FSS.US,D,20190514,000000,24.6182,24.7742,24.3639,24.5695,317121.74764052,0
+FSS.US,D,20190515,000000,24.2994,24.7056,24.0966,24.5784,216879.16989594,0
+FSS.US,D,20190516,000000,24.6659,24.9262,24.5507,24.5884,444275.27368859,0
+FSS.US,D,20190517,000000,24.2994,24.4067,23.8255,23.9238,246668.25680483,0
+FSS.US,D,20190520,000000,23.7082,24.0867,23.5762,24.0003,486748.70702213,0
+FSS.US,D,20190521,000000,24.1831,24.3589,23.8742,24.2308,355744.57580944,0
+FSS.US,D,20190522,000000,24.1246,24.3977,24.049,24.3191,208039.38847094,0
+FSS.US,D,20190523,000000,23.9923,24.0689,23.0905,23.3894,268941.36511003,0
+FSS.US,D,20190524,000000,23.5861,23.6994,23.2563,23.5375,94142.011130813,0
+FSS.US,D,20190528,000000,23.595,23.6705,23.447,23.5563,212440.65534147,0
+FSS.US,D,20190529,000000,23.4093,23.6994,23.3,23.6428,264258.22387452,0
+FSS.US,D,20190530,000000,23.7381,24.0193,23.5513,23.6705,114646.35779569,0
+FSS.US,D,20190531,000000,23.304,23.3497,23.0229,23.0905,219696.9068517,0
+FSS.US,D,20190603,000000,23.1799,23.9139,23.1799,23.8355,383989.39387583,0
+FSS.US,D,20190604,000000,24.1533,24.7443,24.1533,24.6858,259001.26696741,0
+FSS.US,D,20190605,000000,24.8407,24.941,24.5407,24.8229,187346.78999803,0
+FSS.US,D,20190606,000000,24.7642,24.8805,24.0589,24.3977,139624.45331065,0
+FSS.US,D,20190607,000000,24.5119,24.8894,24.4464,24.7642,125231.74689531,0
+FSS.US,D,20190610,000000,24.9649,25.2073,24.8129,24.8606,181582.45923393,0
+FSS.US,D,20190611,000000,25.1417,25.2658,24.4941,24.5507,289630.94350048,0
+FSS.US,D,20190612,000000,24.5308,24.6272,24.2994,24.6272,252067.1575886,0
+FSS.US,D,20190613,000000,24.794,25.1317,24.6361,24.9262,150747.41709208,0
+FSS.US,D,20190614,000000,24.8606,24.946,24.5596,24.7355,110662.86900186,0
+FSS.US,D,20190617,000000,24.7742,24.8606,24.5695,24.5984,153198.71737336,0
+FSS.US,D,20190618,000000,24.794,25.4695,24.794,25.2262,386789.01033671,0
+FSS.US,D,20190619,000000,25.3155,25.6791,25.093,25.6334,206151.83691966,0
+FSS.US,D,20190620,000000,25.8936,25.8936,25.3811,25.5658,298255.29237508,0
+FSS.US,D,20190621,000000,25.4009,25.6235,25.083,25.112,334294.94332768,0
+FSS.US,D,20190624,000000,25.112,25.256,24.8507,24.8894,143087.48122342,0
+FSS.US,D,20190625,000000,24.8606,25.083,24.5884,24.9082,296346.60024641,0
+FSS.US,D,20190626,000000,24.9847,25.5858,24.6858,25.5858,298758.63945543,0
+FSS.US,D,20190627,000000,25.6533,26.2414,25.5361,25.9224,359023.3786908,0
+FSS.US,D,20190628,000000,25.8936,26.3297,25.8251,25.8539,748546.57036794,0
+FSS.US,D,20190701,000000,26.2314,26.5522,25.8539,26.2026,503970.224029,0
+FSS.US,D,20190702,000000,26.2314,26.2314,25.5658,26.0298,163253.5786503,0
+FSS.US,D,20190703,000000,26.1658,26.1658,25.6136,25.8639,76823.851484514,0
+FSS.US,D,20190705,000000,25.7873,25.8639,25.4358,25.8251,78961.063187652,0
+FSS.US,D,20190708,000000,25.8251,25.9374,25.3911,25.5261,159615.38595358,0
+FSS.US,D,20190709,000000,25.4009,25.4506,25.1993,25.2758,198825.11681819,0
+FSS.US,D,20190710,000000,25.3255,25.5162,25.1814,25.3632,210608.47196902,0
+FSS.US,D,20190711,000000,25.4874,25.4874,25.0633,25.236,134391.65706341,0
+FSS.US,D,20190712,000000,25.3632,25.9224,25.3155,25.8639,212797.02507435,0
+FSS.US,D,20190715,000000,26.0994,26.0994,25.6633,25.9126,153680.92387632,0
+FSS.US,D,20190716,000000,25.7784,26.2116,25.7219,26.1381,168335.37077345,0
+FSS.US,D,20190717,000000,26.0198,26.2999,25.9224,26.1937,251926.2204061,0
+FSS.US,D,20190718,000000,26.2116,26.8702,26.1847,26.735,303114.60508872,0
+FSS.US,D,20190719,000000,26.6983,27.3886,26.6784,27.0162,502479.30997703,0
+FSS.US,D,20190722,000000,27.0361,27.2764,26.895,27.1215,449501.02307671,0
+FSS.US,D,20190723,000000,27.2466,27.5476,27.0162,27.2963,293821.81129141,0
+FSS.US,D,20190724,000000,27.1314,27.5774,27.0828,27.5476,402759.20650185,0
+FSS.US,D,20190725,000000,27.5376,27.5376,27.0162,27.199,296779.47873552,0
+FSS.US,D,20190726,000000,27.191,27.5774,27.0261,27.4979,234489.27084885,0
+FSS.US,D,20190729,000000,27.4602,27.4701,27.1314,27.335,227972.93954672,0
+FSS.US,D,20190730,000000,26.9963,28.0304,26.7717,27.9141,475922.7180181,0
+FSS.US,D,20190731,000000,29.6832,31.7047,29.6832,30.1094,917544.34589911,0
+FSS.US,D,20190801,000000,30.2346,30.6578,30.022,30.188,669786.84601241,0
+FSS.US,D,20190802,000000,29.8095,30.037,28.7932,29.0436,325536.7041297,0
+FSS.US,D,20190805,000000,28.4357,28.5588,28.0492,28.388,381688.09102451,0
+FSS.US,D,20190806,000000,28.4843,28.8618,28.1952,28.842,349865.48191102,0
+FSS.US,D,20190807,000000,28.4754,28.7168,28.0582,28.5042,382205.53182311,0
+FSS.US,D,20190808,000000,28.6015,29.5681,28.4943,29.5482,462714.89062989,0
+FSS.US,D,20190809,000000,29.5581,29.5581,29.0536,29.123,387556.11128714,0
+FSS.US,D,20190812,000000,29.1429,29.5681,29.0536,29.3257,232933.92837058,0
+FSS.US,D,20190813,000000,29.3158,29.9455,29.0326,29.8582,272253.38889869,0
+FSS.US,D,20190814,000000,29.3824,29.5979,28.6462,28.8508,315124.46642572,0
+FSS.US,D,20190815,000000,29.0227,29.0723,28.6225,28.841,250646.71212786,0
+FSS.US,D,20190816,000000,29.0326,29.5044,28.7545,29.4021,287124.27504037,0
+FSS.US,D,20190819,000000,29.7339,30.024,29.5691,29.8105,421723.31110086,0
+FSS.US,D,20190820,000000,29.6079,29.7142,29.0923,29.2492,236791.58039434,0
+FSS.US,D,20190821,000000,29.579,29.5879,29.0624,29.1121,487563.12259813,0
+FSS.US,D,20190822,000000,29.2303,29.6356,29.122,29.3257,262061.6172159,0
+FSS.US,D,20190823,000000,29.1717,29.2104,28.0462,28.1049,454539.52735095,0
+FSS.US,D,20190826,000000,28.3552,28.4634,27.9697,28.2985,273422.16081926,0
+FSS.US,D,20190827,000000,28.5697,28.8608,28.0552,28.0949,282047.51638802,0
+FSS.US,D,20190828,000000,28.1049,28.2211,27.5326,27.9996,325601.13255598,0
+FSS.US,D,20190829,000000,28.3651,28.5518,28.2022,28.4049,363923.96586503,0
+FSS.US,D,20190830,000000,28.5518,28.9194,28.4923,28.7922,276927.46988676,0
+FSS.US,D,20190903,000000,28.4734,28.6661,28.0145,28.5896,378220.02964094,0
+FSS.US,D,20190904,000000,28.9005,29.0227,28.7395,28.8906,252446.68128717,0
+FSS.US,D,20190905,000000,29.2204,30.0767,29.1717,29.6267,557311.92752133,0
+FSS.US,D,20190906,000000,29.7042,30.022,29.4558,29.7239,352972.14009091,0
+FSS.US,D,20190909,000000,29.8482,30.7909,29.6744,30.7313,499214.60081392,0
+FSS.US,D,20190910,000000,30.7113,30.7113,29.868,30.024,624850.03206767,0
+FSS.US,D,20190911,000000,30.2555,31.2171,30.0091,31.1971,811319.99145174,0
+FSS.US,D,20190912,000000,31.1971,31.5637,30.8863,31.3709,560111.5439822,0
+FSS.US,D,20190913,000000,31.5538,32.5431,31.4186,32.3793,712743.4925431,0
+FSS.US,D,20190916,000000,32.3107,33.0666,32.1855,32.3693,673859.93058655,0
+FSS.US,D,20190917,000000,32.2044,32.4459,31.671,31.9312,536590.13491775,0
+FSS.US,D,20190918,000000,31.8647,31.8836,31.0888,31.3999,400194.14978041,0
+FSS.US,D,20190919,000000,31.3512,31.7306,30.8574,30.9528,293607.38543519,0
+FSS.US,D,20190920,000000,30.9925,31.2171,30.6916,30.7213,726272.45536857,0
+FSS.US,D,20190923,000000,30.4691,31.4088,30.3915,31.079,344009.54197831,0
+FSS.US,D,20190924,000000,31.2269,31.4762,30.3965,30.623,446405.4385326,0
+FSS.US,D,20190925,000000,30.623,31.7405,30.623,31.5349,566348.01430765,0
+FSS.US,D,20190926,000000,31.5449,31.671,31.2359,31.5538,315610.69970533,0
+FSS.US,D,20190927,000000,31.807,32.2809,31.7494,31.807,386399.41969653,0
+FSS.US,D,20190930,000000,31.836,32.0782,31.6233,31.7306,591813.3497964,0
+FSS.US,D,20191001,000000,32.0008,32.3206,30.7213,31.0501,351038.28060823,0
+FSS.US,D,20191002,000000,30.8306,31.3512,30.7123,31.0888,494592.86792221,0
+FSS.US,D,20191003,000000,30.9329,31.1474,30.4264,30.8009,283478.02879035,0
+FSS.US,D,20191004,000000,30.771,31.1774,30.5664,31.1774,640928.95120216,0
+FSS.US,D,20191007,000000,30.9329,31.1872,30.5088,30.8574,367517.86401867,0
+FSS.US,D,20191008,000000,30.5763,30.6618,29.8194,29.868,376117.04553926,0
+FSS.US,D,20191009,000000,30.0817,30.1413,29.5304,29.7439,271394.67877963,0
+FSS.US,D,20191010,000000,29.8969,30.324,29.7618,29.9843,239089.86316318,0
+FSS.US,D,20191011,000000,30.5763,31.3322,30.4888,31.0988,416709.97418065,0
+FSS.US,D,20191014,000000,30.8952,31.2071,30.5465,30.8108,280461.97308494,0
+FSS.US,D,20191015,000000,30.9329,31.4952,30.6916,31.4952,182954.58337495,0
+FSS.US,D,20191016,000000,31.3412,31.7107,31.1386,31.4852,536591.14161191,0
+FSS.US,D,20191017,000000,31.661,32.3991,31.6482,32.3107,449095.32532995,0
+FSS.US,D,20191018,000000,32.0495,32.403,31.8786,32.2809,726282.52231017,0
+FSS.US,D,20191021,000000,32.563,32.9504,32.2521,32.3593,326103.47294217,0
+FSS.US,D,20191022,000000,32.3793,32.7855,32.1855,32.5133,281861.27796829,0
+FSS.US,D,20191023,000000,32.4359,32.6405,32.2421,32.4557,230544.0364331,0
+FSS.US,D,20191024,000000,32.5133,32.6703,31.9809,32.4656,364829.99060965,0
+FSS.US,D,20191025,000000,32.4656,32.9882,32.3495,32.9604,447831.92415829,0
+FSS.US,D,20191028,000000,33.1252,34.6461,33.1252,33.8235,748212.34790658,0
+FSS.US,D,20191029,000000,33.7649,34.1126,32.9017,32.9504,741609.44090664,0
+FSS.US,D,20191030,000000,32.9504,33.1232,32.4656,32.9405,457184.11291107,0
+FSS.US,D,20191031,000000,32.8431,33.158,29.431,31.4385,1073710.7976582,0
+FSS.US,D,20191101,000000,31.4186,32.0872,31.1474,31.7007,596107.90708589,0
+FSS.US,D,20191104,000000,31.9025,32.0594,30.5366,30.5942,668940.21622328,0
+FSS.US,D,20191105,000000,30.7213,31.7494,30.7113,31.5737,542934.32151841,0
+FSS.US,D,20191106,000000,31.4952,31.6909,31.3412,31.4485,390102.04081953,0
+FSS.US,D,20191107,000000,31.7594,31.961,31.5538,31.8737,506718.49908768,0
+FSS.US,D,20191108,000000,31.7207,32.2143,31.6531,32.1756,597523.31907582,0
+FSS.US,D,20191111,000000,32.1171,32.722,31.971,32.416,516103.90874777,0
+FSS.US,D,20191112,000000,32.4557,32.7865,31.8617,32.4459,363573.6362971,0
+FSS.US,D,20191113,000000,32.1061,32.2908,31.3184,31.7187,396932.46069979,0
+FSS.US,D,20191114,000000,31.5816,31.9799,31.5816,31.7663,306943.0629818,0
+FSS.US,D,20191115,000000,32.0485,32.5531,31.6511,32.0197,338007.63139229,0
+FSS.US,D,20191118,000000,31.8925,32.1458,31.6511,32.0098,287032.66587174,0
+FSS.US,D,20191119,000000,32.0674,32.3156,31.96,32.0584,376133.15264584,0
+FSS.US,D,20191120,000000,31.8737,32.0961,31.513,31.9203,404445.41922099,0
+FSS.US,D,20191121,000000,31.9799,31.9898,31.2429,31.2429,299478.42578032,0
+FSS.US,D,20191122,000000,31.5032,31.5032,30.9886,31.1356,223114.63352724,0
+FSS.US,D,20191125,000000,31.1356,32.262,31.1356,32.1935,235871.46193147,0
+FSS.US,D,20191126,000000,32.0961,32.4259,32.0961,32.3495,242853.89262999,0
+FSS.US,D,20191127,000000,32.4557,32.4946,32.1259,32.3495,119043.59788957,0
+FSS.US,D,20191129,000000,32.1658,32.3206,31.9104,31.9998,117442.95417407,0
+FSS.US,D,20191202,000000,32.0862,32.3008,31.3382,31.4366,289797.048037,0
+FSS.US,D,20191203,000000,31.0381,31.3482,30.5515,31.2429,188527.64224851,0
+FSS.US,D,20191204,000000,31.3969,32.262,31.2906,31.513,434693.55866716,0
+FSS.US,D,20191205,000000,31.6412,31.97,31.513,31.9015,230360.81809586,0
+FSS.US,D,20191206,000000,32.2521,32.6415,32.0295,32.0772,286265.5649213,0
+FSS.US,D,20191209,000000,31.8826,31.8826,31.3382,31.4932,287898.42284994,0
+FSS.US,D,20191210,000000,31.3769,31.679,31.2906,31.5429,227136.37669918,0
+FSS.US,D,20191211,000000,31.5816,31.7336,31.3969,31.5617,298008.65230572,0
+FSS.US,D,20191212,000000,31.5717,31.8637,31.3184,31.6511,797246.40708533,0
+FSS.US,D,20191213,000000,31.6889,32.0674,31.2041,31.2717,446116.51730848,0
+FSS.US,D,20191216,000000,31.5429,31.7663,30.7273,30.8544,457711.62065128,0
+FSS.US,D,20191217,000000,30.8823,31.2429,30.772,31.1454,322758.22824621,0
+FSS.US,D,20191218,000000,31.2141,31.4068,30.8723,31.3869,541871.25248471,0
+FSS.US,D,20191219,000000,31.3869,31.5429,30.5217,30.6478,241307.61039917,0
+FSS.US,D,20191220,000000,30.757,31.6511,30.629,31.4465,1383886.3555899,0
+FSS.US,D,20191223,000000,31.5329,31.7753,31.2786,31.5915,210556.12387267,0
+FSS.US,D,20191224,000000,31.5915,31.669,31.4555,31.669,107207.89464238,0
+FSS.US,D,20191226,000000,31.7474,31.7474,31.2717,31.3869,261314.65014867,0
+FSS.US,D,20191227,000000,31.4465,31.5717,31.1644,31.5032,205701.84462983,0
+FSS.US,D,20191230,000000,31.5229,31.5717,31.1991,31.4068,175300.68767124,0
+FSS.US,D,20191231,000000,31.3005,31.6889,31.3005,31.3282,255505.01814734,0
+FSS.US,D,20200102,000000,31.6511,31.7474,31.3382,31.7386,204584.41411147,0
+FSS.US,D,20200103,000000,31.3005,31.8737,31.2041,31.8547,337869.71429228,0
+FSS.US,D,20200106,000000,31.5329,31.7386,31.4068,31.5915,191433.96829042,0
+FSS.US,D,20200107,000000,31.3581,31.8597,31.3184,31.7663,205114.94193415,0
+FSS.US,D,20200108,000000,31.7574,32.3107,31.669,32.1161,239562.00272454,0
+FSS.US,D,20200109,000000,32.2421,32.5233,32.0584,32.408,314418.77381907,0
+FSS.US,D,20200110,000000,32.408,32.6792,31.835,31.9501,365569.91081774,0
+FSS.US,D,20200113,000000,31.9998,32.2223,31.7087,32.2133,249217.2064197,0
+FSS.US,D,20200114,000000,32.1458,32.3396,31.8597,31.9104,173044.68605714,0
+FSS.US,D,20200115,000000,31.7853,32.1558,31.6889,32.1161,442728.99145777,0
+FSS.US,D,20200116,000000,32.3306,33.2912,32.2421,33.2624,428202.39471905,0
+FSS.US,D,20200117,000000,33.3894,33.8365,32.9912,33.8365,492318.74581322,0
+FSS.US,D,20200121,000000,33.7679,33.8068,32.7865,32.864,258069.06817461,0
+FSS.US,D,20200122,000000,32.8729,33.155,32.4656,32.6117,222983.76328635,0
+FSS.US,D,20200123,000000,32.4746,32.5531,31.9799,32.4259,262301.21042614,0
+FSS.US,D,20200124,000000,32.4259,33.8752,32.3495,33.8265,625379.55319619,0
+FSS.US,D,20200127,000000,33.1839,33.4858,32.6792,32.8928,313393.9591635,0
+FSS.US,D,20200128,000000,33.0289,33.448,32.6792,33.321,286916.89604327,0
+FSS.US,D,20200129,000000,33.3398,33.6696,33.1173,33.1272,194769.14604477,0
+FSS.US,D,20200130,000000,32.8341,33.2722,32.6614,33.2127,243777.03117534,0
+FSS.US,D,20200131,000000,32.9912,33.155,30.8723,31.2429,554017.0175334,0
+FSS.US,D,20200203,000000,31.3679,31.8448,31.2806,31.669,359531.75924195,0
+FSS.US,D,20200204,000000,32.2035,32.408,31.5816,31.5915,246812.21406981,0
+FSS.US,D,20200205,000000,32.0584,32.4946,31.6511,32.2421,275697.28962241,0
+FSS.US,D,20200206,000000,32.2521,32.2521,31.66,31.815,289873.55679321,0
+FSS.US,D,20200207,000000,31.5617,31.6987,30.777,31.4932,391321.14744812,0
+FSS.US,D,20200210,000000,31.3869,32.3991,31.2806,32.3396,301291.48196371,0
+FSS.US,D,20200211,000000,32.5928,32.9316,32.3892,32.6415,326880.64083422,0
+FSS.US,D,20200212,000000,32.6415,32.8829,31.9998,32.2323,464259.15947239,0
+FSS.US,D,20200213,000000,32.0197,33.0587,31.9998,32.6117,261463.64088445,0
+FSS.US,D,20200214,000000,32.4846,32.8391,32.1161,32.3206,340891.81016266,0
+FSS.US,D,20200218,000000,32.1845,32.3306,31.825,31.9998,327158.48842257,0
+FSS.US,D,20200219,000000,31.9998,32.3793,31.7287,32.1558,373384.87758715,0
+FSS.US,D,20200220,000000,31.9998,32.413,31.6412,32.0295,277352.29482258,0
+FSS.US,D,20200221,000000,31.97,32.4459,31.7574,32.2035,257987.5259476,0
+FSS.US,D,20200224,000000,31.0958,31.3233,30.4362,30.7969,372306.70814106,0
+FSS.US,D,20200225,000000,30.8544,30.8544,29.9009,30.037,387180.61436521,0
+FSS.US,D,20200226,000000,30.184,30.3091,29.7846,29.8919,534945.19665919,0
+FSS.US,D,20200227,000000,29.6296,30.9687,27.8704,29.3764,977033.93063076,0
+FSS.US,D,20200228,000000,28.4049,28.842,27.4632,28.1724,706511.04899428,0
+FSS.US,D,20200302,000000,28.3184,29.5224,27.9489,29.4737,744056.71441127,0
+FSS.US,D,20200303,000000,29.7568,31.2806,29.3088,29.7568,570515.7281329,0
+FSS.US,D,20200304,000000,30.018,30.324,29.0068,30.2793,627695.95645993,0
+FSS.US,D,20200305,000000,29.5819,30.2793,29.4439,30.1054,882843.59818022,0
+FSS.US,D,20200306,000000,29.134,31.4644,28.9303,31.2429,823430.5222048,0
+FSS.US,D,20200309,000000,29.3854,29.6972,27.9191,29.1141,904007.32952035,0
+FSS.US,D,20200310,000000,29.8045,30.0856,27.5606,28.1824,619279.99327658,0
+FSS.US,D,20200311,000000,27.6568,28.7882,27.327,27.6101,512981.14346132,0
+FSS.US,D,20200312,000000,25.8489,27.2774,24.3152,25.4029,639340.38781659,0
+FSS.US,D,20200313,000000,26.3745,28.0085,25.7546,28.0085,1236267.7439493,0
+FSS.US,D,20200316,000000,27.0371,27.4233,25.083,25.6265,647352.66664151,0
+FSS.US,D,20200317,000000,25.9096,27.8387,25.4615,27.1771,800817.15127329,0
+FSS.US,D,20200318,000000,25.4318,25.7745,22.9285,24.6232,493716.03730824,0
+FSS.US,D,20200319,000000,24.6232,27.0888,24.3907,26.4449,676378.6793766,0
+FSS.US,D,20200320,000000,26.6704,27.4969,24.7106,25.0711,858649.71741644,0
+FSS.US,D,20200323,000000,25.1507,25.2957,22.7228,23.3268,715096.13679662,0
+FSS.US,D,20200324,000000,24.3014,25.997,23.8375,24.506,727760.34933807,0
+FSS.US,D,20200325,000000,24.497,26.144,23.9378,24.7602,692221.02538333,0
+FSS.US,D,20200326,000000,25.0126,27.6728,24.6132,27.3906,671860.63598343,0
+FSS.US,D,20200327,000000,26.5532,27.479,25.7823,25.9582,507964.78645861,0
+FSS.US,D,20200330,000000,26.1251,27.1075,25.7249,26.8731,358670.02904039,0
+FSS.US,D,20200331,000000,26.592,27.2426,25.997,26.583,514476.08428994,0
+FSS.US,D,20200401,000000,25.4615,25.8212,24.2814,24.6411,505088.66124154,0
+FSS.US,D,20200402,000000,24.3014,25.6265,24.0193,24.7503,573781.44399017,0
+FSS.US,D,20200403,000000,24.5159,24.8288,23.4093,24.1453,397144.8731677,0
+FSS.US,D,20200406,000000,25.1794,25.9871,24.6609,25.8996,608127.8353645,0
+FSS.US,D,20200407,000000,26.6019,27.0698,25.8599,26.0069,332218.13327418,0
+FSS.US,D,20200408,000000,26.4539,27.0788,25.7923,26.893,300939.13900748,0
+FSS.US,D,20200409,000000,27.5963,28.4137,26.9923,28.3065,339303.2467771,0
+FSS.US,D,20200413,000000,27.9459,28.1208,26.8433,26.9525,306476.96358542,0
+FSS.US,D,20200414,000000,27.7701,28.1109,27.5268,27.7701,227523.95395104,0
+FSS.US,D,20200415,000000,26.5334,26.9625,25.5788,26.0954,294372.47299731,0
+FSS.US,D,20200416,000000,26.0655,26.4639,25.3355,26.144,329277.57963081,0
+FSS.US,D,20200417,000000,26.893,27.4493,26.7847,26.8433,319520.69982544,0
+FSS.US,D,20200420,000000,26.2404,26.8234,26.0158,26.3189,274734.89000479,0
+FSS.US,D,20200421,000000,25.6363,26.4539,25.4418,26.1917,287159.50933599,0
+FSS.US,D,20200422,000000,26.8433,27.0112,26.4936,26.7093,358675.0625112,0
+FSS.US,D,20200423,000000,26.7947,27.6927,26.7093,27.1175,272454.72773084,0
+FSS.US,D,20200424,000000,27.2625,27.5168,26.757,27.3221,213601.37370875,0
+FSS.US,D,20200427,000000,27.5069,28.0722,27.0888,27.7801,354293.9295239,0
+FSS.US,D,20200428,000000,28.5112,28.9989,28.0333,28.6959,371012.09945041,0
+FSS.US,D,20200429,000000,29.2333,29.3485,27.4592,28.374,689903.61542543,0
+FSS.US,D,20200430,000000,26.7747,27.3171,26.2106,26.2404,573227.76220179,0
+FSS.US,D,20200501,000000,25.7347,26.2404,25.0394,25.4118,392538.24068839,0
+FSS.US,D,20200504,000000,25.0613,26.4252,24.8675,26.0854,842870.79314183,0
+FSS.US,D,20200505,000000,26.6217,26.9775,25.6363,25.7347,558144.46359222,0
+FSS.US,D,20200506,000000,25.9284,25.9582,24.9827,25.0424,375934.83389618,0
+FSS.US,D,20200507,000000,25.3355,26.1688,25.3105,26.0158,349788.97315481,0
+FSS.US,D,20200508,000000,26.6507,27.1771,26.4936,27.0888,284230.02932839,0
+FSS.US,D,20200511,000000,26.7191,26.8046,26.0258,26.5036,421745.45837241,0
+FSS.US,D,20200512,000000,26.729,27.189,25.8212,25.8599,382882.03029908,0
+FSS.US,D,20200513,000000,25.4834,25.5688,24.7006,25.0424,325532.67735306,0
+FSS.US,D,20200514,000000,24.5536,25.3265,24.1036,25.3165,284936.72862919,0
+FSS.US,D,20200515,000000,25.257,26.1381,24.8179,25.8043,983058.99518247,0
+FSS.US,D,20200518,000000,26.742,27.8377,26.6854,27.5346,635949.8418834,0
+FSS.US,D,20200519,000000,27.4076,27.4273,26.4489,26.4589,222508.60364251,0
+FSS.US,D,20200520,000000,27.0072,27.9747,26.8592,27.5346,368542.67867426,0
+FSS.US,D,20200521,000000,27.5346,27.935,27.0758,27.3092,202146.20085429,0
+FSS.US,D,20200522,000000,27.5148,27.5148,26.7619,27.2793,189400.44608583,0
+FSS.US,D,20200526,000000,28.3353,28.6195,28.0969,28.375,262551.87727215,0
+FSS.US,D,20200527,000000,29.128,29.7926,28.4049,29.7249,505883.94962847,0
+FSS.US,D,20200528,000000,30.0657,30.0657,28.835,29.4211,458677.04035137,0
+FSS.US,D,20200529,000000,29.0883,29.0883,28.0432,28.4823,438894.49339971,0
+FSS.US,D,20200601,000000,28.6978,29.0783,28.229,28.4823,265366.59414544,0
+FSS.US,D,20200602,000000,28.7853,28.972,28.4049,28.7278,290546.02849254,0
+FSS.US,D,20200603,000000,29.3138,30.2515,29.3138,30.037,399629.39435628,0
+FSS.US,D,20200604,000000,29.7052,31.0194,29.4787,30.8306,353649.64526106,0
+FSS.US,D,20200605,000000,31.8945,32.2461,31.1514,31.7287,357482.12993078,0
+FSS.US,D,20200608,000000,32.0604,32.1388,31.1317,31.1912,348761.13841675,0
+FSS.US,D,20200609,000000,30.8306,31.4922,30.321,31.0044,345122.94572003,0
+FSS.US,D,20200610,000000,30.8773,31.0521,29.8312,29.9197,290077.91570783,0
+FSS.US,D,20200611,000000,28.7575,29.1579,28.1109,28.1505,515149.56268344,0
+FSS.US,D,20200612,000000,29.2849,29.4211,27.2595,28.5122,466047.04830176,0
+FSS.US,D,20200615,000000,27.5049,29.6079,27.5049,29.1678,418896.51389766,0
+FSS.US,D,20200616,000000,30.331,30.331,29.3237,29.5482,202248.88365869,0
+FSS.US,D,20200617,000000,29.6079,29.6416,28.9423,29.3237,281262.29494268,0
+FSS.US,D,20200618,000000,29.0683,29.431,28.835,29.0683,226286.72682756,0
+FSS.US,D,20200619,000000,29.5184,29.578,28.6383,28.835,587330.54069886,0
+FSS.US,D,20200622,000000,28.5022,28.9919,28.1902,28.8738,228481.32009786,0
+FSS.US,D,20200623,000000,29.2551,29.3824,28.7952,28.982,313952.67442267,0
+FSS.US,D,20200624,000000,28.5518,28.835,28.0919,28.1505,323050.1695528,0
+FSS.US,D,20200625,000000,27.9062,28.5022,27.7354,28.4536,282727.03494649,0
+FSS.US,D,20200626,000000,28.1705,28.3552,27.8277,27.9747,573196.55468281,0
+FSS.US,D,20200629,000000,28.385,29.3574,28.2767,28.8836,292406.39930148,0
+FSS.US,D,20200630,000000,28.7475,29.3337,28.688,29.0586,277460.01109777,0
+FSS.US,D,20200701,000000,29.1479,29.3217,28.5807,28.688,232236.28931723,0
+FSS.US,D,20200702,000000,29.2452,29.6852,28.972,29.0883,186957.19935784,0
+FSS.US,D,20200706,000000,29.7349,29.8214,28.8201,28.9323,345571.9313157,0
+FSS.US,D,20200707,000000,28.6383,28.9224,28.1505,28.2002,228404.81134165,0
+FSS.US,D,20200708,000000,28.0244,28.2965,27.2993,27.5248,286321.9397943,0
+FSS.US,D,20200709,000000,27.486,27.7404,26.6754,26.752,252357.08550687,0
+FSS.US,D,20200710,000000,26.8692,27.7791,26.8105,27.7204,289184.97798729,0
+FSS.US,D,20200713,000000,28.0919,28.3353,27.5248,27.6419,283706.54836483,0
+FSS.US,D,20200714,000000,27.6321,28.2767,27.2893,28.0432,267559.17402741,0
+FSS.US,D,20200715,000000,28.7665,29.4011,28.4823,29.2651,356959.65566139,0
+FSS.US,D,20200716,000000,29.4886,29.7826,28.9125,29.2164,293491.61560671,0
+FSS.US,D,20200717,000000,29.2263,29.4697,28.987,29.1579,269726.58655537,0
+FSS.US,D,20200720,000000,28.9522,29.1678,28.4147,28.7952,199103.97110069,0
+FSS.US,D,20200721,000000,29.0486,29.7549,29.0108,29.4111,247395.08998885,0
+FSS.US,D,20200722,000000,29.3237,29.6654,28.9423,29.0783,319783.44700137,0
+FSS.US,D,20200723,000000,29.0108,29.7549,28.9224,29.4211,254327.18597934,0
+FSS.US,D,20200724,000000,29.3724,29.4061,28.8738,28.9522,149192.07461382,0
+FSS.US,D,20200727,000000,28.9125,29.3237,28.6681,29.3038,261006.60173549,0
+FSS.US,D,20200728,000000,29.1082,29.3337,28.9621,29.0286,217064.40162151,0
+FSS.US,D,20200729,000000,29.4211,31.7187,29.4211,30.5743,541412.19994744,0
+FSS.US,D,20200730,000000,30.3796,30.8873,29.9982,30.6429,455973.05983577,0
+FSS.US,D,20200731,000000,30.321,30.3895,29.4011,30.2127,346092.39219677,0
+FSS.US,D,20200803,000000,30.4282,30.925,30.2078,30.7909,298500.92575029,0
+FSS.US,D,20200804,000000,30.5445,30.761,30.3399,30.4958,193437.28967019,0
+FSS.US,D,20200805,000000,30.8406,31.3164,30.5346,31.1018,408814.47187838,0
+FSS.US,D,20200806,000000,31.1514,31.2786,30.6618,30.7909,263406.56061458,0
+FSS.US,D,20200807,000000,30.7213,31.4346,30.6518,31.4246,226848.46216923,0
+FSS.US,D,20200810,000000,31.4346,32.3534,31.4346,31.8945,230234.98132578,0
+FSS.US,D,20200811,000000,32.3246,32.6077,31.972,32.1488,207134.37042049,0
+FSS.US,D,20200812,000000,32.6176,32.7348,32.0792,32.3733,186453.8522775,0
+FSS.US,D,20200813,000000,32.0693,32.2461,31.7037,31.836,126510.24847939,0
+FSS.US,D,20200814,000000,31.5319,32.0405,31.5319,31.826,154262.7931012,0
+FSS.US,D,20200817,000000,31.826,32.119,31.6987,32.0018,209372.2515397,0
+FSS.US,D,20200818,000000,31.9422,32.1588,31.8845,32.0405,397681.44115534,0
+FSS.US,D,20200819,000000,32.1091,32.7448,31.7763,32.4696,370413.11642481,0
+FSS.US,D,20200820,000000,32.0594,32.275,31.7942,31.8537,233361.77338888,0
+FSS.US,D,20200821,000000,31.5498,32.0207,31.5498,31.7743,375706.3143217,0
+FSS.US,D,20200824,000000,32.1181,32.3833,31.8836,32.3146,200721.72861692,0
+FSS.US,D,20200825,000000,32.4796,32.564,31.5995,31.6869,149308.85113646,0
+FSS.US,D,20200826,000000,31.7942,31.7942,31.2279,31.4118,157395.62532927,0
+FSS.US,D,20200827,000000,31.5895,31.824,31.4614,31.667,160924.08836247,0
+FSS.US,D,20200828,000000,31.9312,32.0684,31.5299,31.971,316235.85677911,0
+FSS.US,D,20200831,000000,31.8836,32.0305,31.4713,31.4713,367597.39285737,0
+FSS.US,D,20200901,000000,31.2081,31.961,30.9011,31.9412,339690.82402896,0
+FSS.US,D,20200902,000000,31.667,32.4459,31.667,32.1378,278174.76395186,0
+FSS.US,D,20200903,000000,32.1865,32.2064,30.8733,31.218,293953.68822647,0
+FSS.US,D,20200904,000000,31.7454,31.7743,30.7173,31.0988,228851.783549,0
+FSS.US,D,20200908,000000,30.9011,30.9011,30.0697,30.2267,234913.08909049,0
+FSS.US,D,20200909,000000,30.5495,30.7969,30.3548,30.5495,288949.41155369,0
+FSS.US,D,20200910,000000,30.5495,30.9111,30.4621,30.4621,366973.24247774,0
+FSS.US,D,20200911,000000,30.481,30.9111,30.3548,30.5595,362538.75469991,0
+FSS.US,D,20200914,000000,30.757,30.8466,30.4621,30.6976,169249.44907135,0
+FSS.US,D,20200915,000000,30.7373,30.8266,30.3448,30.3935,235821.12722343,0
+FSS.US,D,20200916,000000,30.5008,31.2856,30.3845,30.8068,273035.59026155,0
+FSS.US,D,20200917,000000,30.5893,31.0004,30.2763,30.7969,193609.43437166,0
+FSS.US,D,20200918,000000,31.0401,31.3233,30.3359,30.4135,1061373.7607189,0
+FSS.US,D,20200921,000000,29.8542,29.8542,28.0909,28.6988,456748.2143395,0
+FSS.US,D,20200922,000000,28.7088,28.973,28.4923,28.9531,514701.58378193,0
+FSS.US,D,20200923,000000,28.8648,29.2571,28.3264,28.3453,492427.46878256,0
+FSS.US,D,20200924,000000,28.5122,28.836,28.1595,28.4536,540118.59795096,0
+FSS.US,D,20200925,000000,28.2092,28.679,28.0809,28.4734,289859.46307495,0
+FSS.US,D,20200928,000000,28.8946,29.4628,28.8261,29.0803,355122.43881814,0
+FSS.US,D,20200929,000000,29.0703,29.2571,28.522,28.9929,264210.90924897,0
+FSS.US,D,20200930,000000,29.1102,29.428,28.4337,28.6592,408391.66033088,0
+FSS.US,D,20201001,000000,28.6592,29.0903,28.2479,28.6393,294410.72737541,0
+FSS.US,D,20201002,000000,28.1297,29.4429,28.1009,29.13,321375.03046943,0
+FSS.US,D,20201005,000000,29.3834,29.8442,29.3834,29.6485,377719.70264307,0
+FSS.US,D,20201006,000000,29.9525,30.5198,29.5939,29.9922,291529.56868753,0
+FSS.US,D,20201007,000000,30.178,30.5296,30.0647,30.3935,382636.39692388,0
+FSS.US,D,20201008,000000,30.6776,30.777,30.1929,30.5991,194090.63418047,0
+FSS.US,D,20201009,000000,30.921,31.1734,30.4432,30.5693,164430.40412414,0
+FSS.US,D,20201012,000000,30.5991,30.9608,30.5108,30.8466,151343.38003521,0
+FSS.US,D,20201013,000000,30.5595,31.0204,30.3895,30.6677,173177.56968635,0
+FSS.US,D,20201014,000000,30.757,30.9409,30.2664,30.2763,136412.0922439,0
+FSS.US,D,20201015,000000,29.8939,30.8068,29.8939,30.757,173995.00534484,0
+FSS.US,D,20201016,000000,30.7373,31.079,30.6091,30.7074,117401.67971349,0
+FSS.US,D,20201019,000000,30.8366,30.8366,30.2565,30.3448,222939.46874328,0
+FSS.US,D,20201020,000000,30.5008,30.6091,30.3061,30.4908,181829.0993033,0
+FSS.US,D,20201021,000000,30.5991,31.0501,30.5395,30.8733,260257.62127995,0
+FSS.US,D,20201022,000000,31.0204,31.0691,30.6478,30.8733,314821.45148335,0
+FSS.US,D,20201023,000000,31.0104,31.2667,30.9806,31.0204,156998.98782996,0
+FSS.US,D,20201026,000000,30.5693,30.8683,30.178,30.8466,164292.48702413,0
+FSS.US,D,20201027,000000,30.7472,30.767,29.7379,29.7479,179789.53693374,0
+FSS.US,D,20201028,000000,29.13,29.1886,28.4247,28.4634,205422.99034733,0
+FSS.US,D,20201029,000000,28.2965,28.6691,27.4652,28.1297,471497.29048772,0
+FSS.US,D,20201030,000000,28.2867,28.522,27.8854,28.1009,339267.00578731,0
+FSS.US,D,20201102,000000,28.3453,28.7288,28.0712,28.679,284630.69360435,0
+FSS.US,D,20201103,000000,29.1986,29.4628,28.9234,29.1499,335157.68022339,0
+FSS.US,D,20201104,000000,28.6105,28.9333,28.2191,28.532,238905.63813178,0
+FSS.US,D,20201105,000000,28.679,29.4727,28.679,29.2283,247634.68319909,0
+FSS.US,D,20201106,000000,29.4817,29.4817,28.836,28.9135,111074.60691356,0
+FSS.US,D,20201109,000000,31.0104,31.5796,30.3648,30.5495,457475.04752351,0
+FSS.US,D,20201110,000000,30.9608,32.4508,30.7423,32.3146,399716.97674825,0
+FSS.US,D,20201111,000000,32.2948,32.2948,31.0004,31.971,225985.72527351,0
+FSS.US,D,20201112,000000,31.5895,31.9263,30.5395,31.0501,284645.79401675,0
+FSS.US,D,20201113,000000,31.3532,31.6967,31.1287,31.4902,284956.8625124,0
+FSS.US,D,20201116,000000,32.1279,32.2849,31.51,31.971,418261.28988226,0
+FSS.US,D,20201117,000000,31.7366,32.421,31.5399,32.265,331865.79031794,0
+FSS.US,D,20201118,000000,32.5004,32.5103,31.6174,31.6372,185167.29714014,0
+FSS.US,D,20201119,000000,31.4982,31.6472,30.7333,31.1356,142320.38027297,0
+FSS.US,D,20201120,000000,30.8803,31.3213,30.6836,31.1754,217965.39289532,0
+FSS.US,D,20201123,000000,31.5379,31.7932,31.4196,31.5478,176628.51726919,0
+FSS.US,D,20201124,000000,31.9303,32.3048,31.5577,31.9898,608382.52898715,0
+FSS.US,D,20201125,000000,31.9303,31.9799,31.0661,31.5279,444605.46937329,0
+FSS.US,D,20201127,000000,31.4693,31.5577,31.076,31.4982,82821.735293887,0
+FSS.US,D,20201130,000000,31.2449,31.2836,30.3399,30.477,360271.67945005,0
+FSS.US,D,20201201,000000,30.7829,31.2547,30.3012,30.3698,205573.99447143,0
+FSS.US,D,20201202,000000,30.2912,30.3985,29.7995,30.036,208412.87200457,0
+FSS.US,D,20201203,000000,30.1532,30.477,29.7319,30.2117,297231.48441367,0
+FSS.US,D,20201204,000000,32.5988,32.9822,31.7444,32.3633,275392.26129172,0
+FSS.US,D,20201207,000000,32.2451,32.2451,31.518,32.0098,223516.30449736,0
+FSS.US,D,20201208,000000,31.657,32.403,31.657,32.3048,271059.44962412,0
+FSS.US,D,20201209,000000,32.4508,32.9137,32.4508,32.8044,173612.46156377,0
+FSS.US,D,20201210,000000,32.4706,32.6484,31.9253,32.2064,317066.37946169,0
+FSS.US,D,20201211,000000,31.9104,32.7071,31.8627,32.4508,252072.1910594,0
+FSS.US,D,20201214,000000,32.7071,33.1202,32.275,32.2849,265835.71362431,0
+FSS.US,D,20201215,000000,32.5699,33.1689,32.3733,33.159,219603.28429477,0
+FSS.US,D,20201216,000000,33.2365,33.4451,32.8144,32.9524,463235.35151096,0
+FSS.US,D,20201217,000000,33.0021,33.159,32.1478,32.6971,423979.31271497,0
+FSS.US,D,20201218,000000,32.7944,32.9822,32.4606,32.7368,1203857.2254459,0
+FSS.US,D,20201221,000000,32.0684,32.4309,31.3412,31.823,459582.05840183,0
+FSS.US,D,20201222,000000,31.7356,31.7356,31.1654,31.5081,308253.77877903,0
+FSS.US,D,20201223,000000,31.6273,31.7257,31.2449,31.4792,177326.15632256,0
+FSS.US,D,20201224,000000,31.4792,31.4792,31.1356,31.3312,140726.7834166,0
+FSS.US,D,20201228,000000,31.6472,32.2948,31.3312,32.1279,239400.93165883,0
+FSS.US,D,20201229,000000,32.2551,32.2551,31.676,32.0295,261340.82419685,0
+FSS.US,D,20201230,000000,32.1081,32.5203,32.0882,32.1865,122315.3539118,0
+FSS.US,D,20201231,000000,32.1279,32.8341,32.1279,32.5799,228033.34119635,0
+FSS.US,D,20210104,000000,32.6684,32.9037,31.2647,31.833,355105.3250174,0
+FSS.US,D,20210105,000000,31.6174,32.7567,31.6174,32.4309,218692.22607934,0
+FSS.US,D,20210106,000000,32.9624,34.9074,32.6286,34.7593,438290.4769033,0
+FSS.US,D,20210107,000000,34.7792,35.1815,34.4564,35.0733,252336.95162366,0
+FSS.US,D,20210108,000000,35.1716,35.1716,33.8176,34.1703,211541.67745598,0
+FSS.US,D,20210111,000000,34.0133,34.3967,33.6785,34.0233,171673.56861029,0
+FSS.US,D,20210112,000000,34.0233,34.6908,33.9488,34.6421,147709.21411514,0
+FSS.US,D,20210113,000000,34.5924,34.8586,33.6,33.6885,240885.80554585,0
+FSS.US,D,20210114,000000,33.9348,34.6024,33.6785,33.7978,273740.27617403,0
+FSS.US,D,20210115,000000,33.463,34.3371,33.159,34.3084,342993.78757017,0
+FSS.US,D,20210119,000000,34.6024,35.123,34.4564,35.0057,380328.04721341,0
+FSS.US,D,20210120,000000,35.0245,35.3792,34.3471,34.7106,226032.03320491,0
+FSS.US,D,20210121,000000,34.6908,35.0733,34.2796,34.4761,188943.40693689,0
+FSS.US,D,20210122,000000,34.1206,34.652,33.8961,34.652,194302.03995422,0
+FSS.US,D,20210125,000000,34.4564,34.9907,34.1404,34.6819,319573.04792179,0
+FSS.US,D,20210126,000000,35.0245,35.0245,33.7282,33.7282,178420.43287521,0
+FSS.US,D,20210127,000000,32.8739,33.1492,32.1378,32.2948,288264.85952442,0
+FSS.US,D,20210128,000000,32.7071,32.864,32.2253,32.4508,338536.14582665,0
+FSS.US,D,20210129,000000,32.4508,32.6286,31.823,32.1081,287474.60460828,0
+FSS.US,D,20210201,000000,32.413,32.6534,32.0098,32.5601,407249.06245852,0
+FSS.US,D,20210202,000000,32.8839,33.5524,32.3346,33.326,275012.73759315,0
+FSS.US,D,20210203,000000,33.1779,33.316,32.6773,33.1689,140068.40543551,0
+FSS.US,D,20210204,000000,33.2465,33.6985,33.0119,33.5425,159922.42767258,0
+FSS.US,D,20210205,000000,33.9547,34.0233,33.3359,33.916,157821.45695924,0
+FSS.US,D,20210208,000000,34.21,34.6819,33.9686,34.6819,150468.56280957,0
+FSS.US,D,20210209,000000,34.7206,35.1327,34.2596,34.7295,225203.52391066,0
+FSS.US,D,20210210,000000,34.9759,35.1427,34.3768,34.6322,176636.57082248,0
+FSS.US,D,20210211,000000,34.9272,35.0057,34.0809,34.8289,178448.62031171,0
+FSS.US,D,20210212,000000,34.6421,35.4089,34.4851,35.241,301731.40731193,0
+FSS.US,D,20210216,000000,35.4665,35.7716,35.2212,35.3106,171861.82041834,0
+FSS.US,D,20210217,000000,35.1327,35.5401,34.8686,34.9074,146742.78772088,0
+FSS.US,D,20210218,000000,34.8785,34.952,34.21,34.5825,165022.34029062,0
+FSS.US,D,20210219,000000,34.7792,35.7526,34.7007,35.4378,224028.71182513,0
+FSS.US,D,20210222,000000,35.4378,36.9795,35.3941,36.8225,337237.51035937,0
+FSS.US,D,20210223,000000,36.9308,37.4513,36.7341,37.2933,339280.0928114,0
+FSS.US,D,20210224,000000,37.3818,38.2262,37.3033,37.4313,292126.53832482,0
+FSS.US,D,20210225,000000,37.1265,38.1009,35.3891,35.9086,288644.383223,0
+FSS.US,D,20210226,000000,36.1848,36.8324,35.7626,35.7626,298084.15436776,0
+FSS.US,D,20210301,000000,36.4788,37.3133,36.2424,37.1861,214938.26355414,0
+FSS.US,D,20210302,000000,37.1861,37.2258,36.4689,36.9407,242406.92042265,0
+FSS.US,D,20210303,000000,37.0678,38.2062,37.0678,37.3033,380867.63528354,0
+FSS.US,D,20210304,000000,37.343,37.4116,36.0457,36.0954,420302.86564014,0
+FSS.US,D,20210305,000000,36.7341,36.7341,34.7792,36.4392,458117.31839803,0
+FSS.US,D,20210308,000000,36.3407,37.2645,36.0557,36.7341,565515.47823678,0
+FSS.US,D,20210309,000000,37.1761,37.5396,36.6844,36.6844,219882.13857727,0
+FSS.US,D,20210310,000000,36.8126,37.8636,36.6645,37.7155,231236.64201566,0
+FSS.US,D,20210311,000000,38.2262,38.2659,37.4801,38.1099,223863.61398279,0
+FSS.US,D,20210312,000000,38.3055,39.0763,38.2857,38.9443,214316.12656283,0
+FSS.US,D,20210315,000000,38.688,38.8648,37.8238,38.5907,161513.00444647,0
+FSS.US,D,20210316,000000,38.4635,38.6195,37.8337,38.2857,172427.58253665,0
+FSS.US,D,20210317,000000,38.394,38.547,37.9122,38.3443,156465.43992479,0
+FSS.US,D,20210318,000000,38.2857,38.8568,38.0304,38.1765,191853.75975543,0
+FSS.US,D,20210319,000000,38.0899,38.0899,36.9865,37.1135,697830.32524668,0
+FSS.US,D,20210322,000000,37.0748,37.0838,36.3855,36.9963,129738.71665271,0
+FSS.US,D,20210323,000000,36.6209,36.9765,35.9026,36.0119,398537.13119193,0
+FSS.US,D,20210324,000000,36.2772,37.2427,35.9523,35.9523,351663.43768201,0
+FSS.US,D,20210325,000000,35.8828,37.1731,35.7169,36.9963,220997.55570731,0
+FSS.US,D,20210326,000000,37.3013,38.1765,37.0838,38.1377,214147.00194383,0
+FSS.US,D,20210329,000000,38.1864,38.7874,37.6063,37.6559,276054.66604944,0
+FSS.US,D,20210330,000000,37.6559,38.3344,37.6559,38.2062,212208.10899035,0
+FSS.US,D,20210331,000000,38.2162,38.5817,37.5179,37.7046,376170.40032978,0
+FSS.US,D,20210401,000000,37.7731,38.2162,37.6162,38.1864,166321.98245208,0
+FSS.US,D,20210405,000000,38.6393,39.0148,37.8724,38.9255,242196.52134306,0
+FSS.US,D,20210406,000000,39.0446,39.4877,38.7874,38.995,281824.03028435,0
+FSS.US,D,20210407,000000,39.0248,39.1529,37.9609,38.2062,245092.78044336,0
+FSS.US,D,20210408,000000,38.2262,38.7972,37.9023,38.7972,236807.6875009,0
+FSS.US,D,20210409,000000,38.8858,39.133,38.5917,39.0148,135983.24053144,0
+FSS.US,D,20210412,000000,39.0743,39.2691,38.8171,38.985,156291.28183499,0
+FSS.US,D,20210413,000000,38.7972,38.847,38.0702,38.3443,215693.28417465,0
+FSS.US,D,20210414,000000,38.3443,39.1906,38.1665,38.5122,98485.896434178,0
+FSS.US,D,20210415,000000,38.8271,38.9205,38.4267,38.8956,95748.69501127,0
+FSS.US,D,20210416,000000,39.2791,39.3884,38.7675,39.0248,230452.42726449,0
+FSS.US,D,20210419,000000,39.0248,39.0248,38.1665,38.847,144035.78712279,0
+FSS.US,D,20210420,000000,38.847,38.8758,37.7931,38.0106,229524.25524833,0
+FSS.US,D,20210421,000000,38.985,40.8953,38.8271,40.766,452589.5607617,0
+FSS.US,D,20210422,000000,40.8853,40.8853,39.7022,39.9009,463777.95966357,0
+FSS.US,D,20210423,000000,40.176,41.1407,40.1065,40.9529,403547.44802967,0
+FSS.US,D,20210426,000000,41.3085,41.829,40.5992,40.6588,501432.34804992,0
+FSS.US,D,20210427,000000,40.766,41.2986,40.3827,40.6191,262105.91175897,0
+FSS.US,D,20210428,000000,40.4899,41.4059,40.4225,41.3085,306458.84309052,0
+FSS.US,D,20210429,000000,41.7704,41.7704,40.6688,41.0521,275739.57077716,0
+FSS.US,D,20210430,000000,40.766,40.9131,40.4998,40.786,303114.60508872,0
+FSS.US,D,20210503,000000,41.1804,41.6333,40.5198,41.0324,474227.4450515,0
+FSS.US,D,20210504,000000,40.8456,41.0124,40.0181,40.5992,248575.94223933,0
+FSS.US,D,20210505,000000,40.9628,41.376,40.9231,41.2001,183086.46031,0
+FSS.US,D,20210506,000000,41.2001,42.1945,41.1704,42.1945,211278.93028004,0
+FSS.US,D,20210507,000000,42.1945,42.4597,41.7903,42.4002,143114.66196576,0
+FSS.US,D,20210510,000000,42.5094,42.7935,42.3008,42.3803,414033.17440738,0
+FSS.US,D,20210511,000000,41.7327,42.2541,41.1018,41.7803,192747.70417012,0
+FSS.US,D,20210512,000000,41.5935,42.2243,40.766,40.9926,215940.93093818,0
+FSS.US,D,20210513,000000,40.9727,41.8886,40.9727,41.683,189996.40902895,0
+FSS.US,D,20210514,000000,42.0862,42.2681,41.6929,42.2144,134947.35224011,0
+FSS.US,D,20210517,000000,42.1855,42.3604,41.4555,41.7903,201708.28889439,0
+FSS.US,D,20210518,000000,41.8687,41.8687,41.0274,41.082,154157.09021434,0
+FSS.US,D,20210519,000000,40.5396,41.1317,39.9109,41.1317,176726.16660278,0
+FSS.US,D,20210520,000000,41.2201,41.2201,40.4889,40.9032,240038.16906254,0
+FSS.US,D,20210521,000000,41.2787,41.4168,40.628,40.9032,249557.46904601,0
+FSS.US,D,20210524,000000,40.9926,41.3085,40.6081,41.0621,171257.80392192,0
+FSS.US,D,20210525,000000,41.2101,41.2787,40.332,40.3807,260352.25053106,0
+FSS.US,D,20210526,000000,40.5883,41.0521,40.5188,40.9131,160223.42922664,0
+FSS.US,D,20210527,000000,41.2986,41.6095,41.0621,41.4665,195195.98436891,0
+FSS.US,D,20210528,000000,41.525,42.0485,41.3969,41.9095,222341.49241183,0
+FSS.US,D,20210601,000000,42.1865,42.423,41.9293,42.1776,208356.49713157,0
+FSS.US,D,20210602,000000,42.3138,42.3138,41.7813,42.0385,232105.41907634,0
+FSS.US,D,20210603,000000,41.8807,42.0684,41.2886,42.0585,173051.73291627,0
+FSS.US,D,20210604,000000,42.1379,42.8274,42.0485,42.6505,220183.14013132,0
+FSS.US,D,20210607,000000,42.877,42.9465,42.1865,42.5323,174809.42092083,0
+FSS.US,D,20210608,000000,42.4926,43.1829,42.1865,43.0259,166150.84444476,0
+FSS.US,D,20210609,000000,43.1233,43.1233,42.0188,42.1965,156559.06248174,0
+FSS.US,D,20210610,000000,42.4031,42.5423,41.3472,41.4366,141794.8859211,0
+FSS.US,D,20210611,000000,41.7337,41.8707,41.2687,41.6542,282349.52463623,0
+FSS.US,D,20210614,000000,41.5549,41.5549,40.4502,40.6081,207636.71080667,0
+FSS.US,D,20210615,000000,40.6181,40.628,40.1443,40.3518,260271.7149982,0
+FSS.US,D,20210616,000000,40.2923,40.8446,40.045,40.3221,210123.24538357,0
+FSS.US,D,20210617,000000,40.2923,40.3905,38.4277,38.7338,153849.04180116,0
+FSS.US,D,20210618,000000,38.2202,38.6255,37.7761,38.0831,408211.46207613,0
+FSS.US,D,20210621,000000,38.4864,39.6992,38.4864,39.2651,185315.28118176,0
+FSS.US,D,20210622,000000,39.1678,39.5234,38.6841,39.4738,134511.45366852,0
+FSS.US,D,20210623,000000,39.3347,39.8284,39.2066,39.3148,160505.30359163,0
+FSS.US,D,20210624,000000,39.5631,39.584,38.98,39.5334,174684.5908449,0
+FSS.US,D,20210625,000000,39.7489,40.0062,39.5434,39.6893,672666.99800614,0
+FSS.US,D,20210628,000000,39.6029,39.6029,38.99,39.3844,165230.7259819,0
+FSS.US,D,20210629,000000,39.4638,39.6992,39.2949,39.3744,88771.297783547,0
+FSS.US,D,20210630,000000,39.3645,39.8879,39.2602,39.6893,191802.41835323,0
+FSS.US,D,20210701,000000,40.0847,40.2426,39.7986,39.8284,223948.17629228,0
+FSS.US,D,20210702,000000,40.1641,40.1641,39.2552,39.4041,243966.28967755,0
+FSS.US,D,20210706,000000,39.2949,39.2949,37.9837,38.536,204061.93984207,0
+FSS.US,D,20210707,000000,38.398,39.0793,38.398,38.8708,129761.8706184,0
+FSS.US,D,20210708,000000,38.0732,38.8708,37.9142,38.2698,169401.45988962,0
+FSS.US,D,20210709,000000,38.9205,39.4241,38.8022,39.3347,148928.32074373,0
+FSS.US,D,20210712,000000,38.9403,39.4241,38.8708,39.3844,111397.75573915,0
+FSS.US,D,20210713,000000,39.3148,39.3148,38.5162,38.556,131512.51176384,0
+FSS.US,D,20210714,000000,38.6055,38.8519,38.3682,38.536,123882.77671999,0
+FSS.US,D,20210715,000000,38.5063,38.847,38.2698,38.4674,92801.094508778,0
+FSS.US,D,20210716,000000,38.8122,38.8221,38.0632,38.1705,180210.33509291,0
+FSS.US,D,20210719,000000,37.49,37.6678,36.8394,37.2735,219164.3656407,0
+FSS.US,D,20210720,000000,37.4712,38.5957,37.4116,38.0433,230764.50245431,0
+FSS.US,D,20210721,000000,38.2698,38.7585,38.2698,38.5162,113821.87527808,0
+FSS.US,D,20210722,000000,38.4864,38.4864,37.4216,37.5,108756.19026151,0
+FSS.US,D,20210723,000000,37.8357,38.2797,37.4313,37.9837,114903.06480666,0
+FSS.US,D,20210726,000000,38.2698,38.5162,38.0433,38.2897,82684.824888034,0
+FSS.US,D,20210727,000000,38.0036,38.3195,37.6877,38.0929,104830.08303483,0
+FSS.US,D,20210728,000000,38.3582,38.6841,37.5993,38.4277,154409.77044867,0
+FSS.US,D,20210729,000000,39.5831,39.7786,38.1605,39.4538,168160.20598948,0
+FSS.US,D,20210730,000000,39.7589,39.8482,38.5757,39.0793,195517.11980616,0
+FSS.US,D,20210802,000000,39.0993,39.9575,38.2499,38.3195,163730.75168246,0
+FSS.US,D,20210803,000000,38.6255,38.6255,38.0433,38.3384,303853.51860266,0
+FSS.US,D,20210804,000000,37.8754,38.3384,37.5696,37.6281,118233.20909022,0
+FSS.US,D,20210805,000000,37.9042,37.9936,37.5199,37.6778,122373.74217312,0
+FSS.US,D,20210806,000000,38.0929,38.4674,37.8655,38.3294,110130.32779085,0
+FSS.US,D,20210809,000000,38.1506,38.4674,37.6877,38.2301,161932.79591148,0
+FSS.US,D,20210810,000000,38.2102,38.7288,37.8854,38.4864,127793.78353427,0
+FSS.US,D,20210811,000000,38.7338,39.6029,38.536,39.6029,148263.90259767,0
+FSS.US,D,20210812,000000,39.7986,40.1343,39.1777,39.5434,150055.8182037,0
+FSS.US,D,20210813,000000,39.5532,39.7589,38.842,39.0198,124202.90546309,0
+FSS.US,D,20210816,000000,39.0695,39.6029,38.7238,39.4837,128192.43442189,0
+FSS.US,D,20210817,000000,39.0993,39.2403,38.7039,39.139,152920.86978502,0
+FSS.US,D,20210818,000000,39.0893,39.2651,38.4864,38.546,154588.96200927,0
+FSS.US,D,20210819,000000,38.1595,38.1595,37.6559,38.1199,197673.45869835,0
+FSS.US,D,20210820,000000,38.1894,39.2086,37.8437,39.1688,254381.54746403,0
+FSS.US,D,20210823,000000,39.4857,39.5651,39.0406,39.1003,114948.3660439,0
+FSS.US,D,20210824,000000,39.2284,39.441,39.0307,39.4061,96819.817598241,0
+FSS.US,D,20210825,000000,39.4161,39.7619,39.4161,39.7222,146677.35260043,0
+FSS.US,D,20210826,000000,39.7022,39.8909,38.981,39.0009,149062.2110671,0
+FSS.US,D,20210827,000000,39.3268,40.3161,39.2184,40.0887,217412.71780111,0
+FSS.US,D,20210830,000000,40.3758,40.5933,39.9109,40.484,188108.85747767,0
+FSS.US,D,20210831,000000,40.3558,40.4741,39.6734,40.178,183095.52055745,0
+FSS.US,D,20210901,000000,40.2863,40.336,39.585,39.9992,116037.60912576,0
+FSS.US,D,20210902,000000,40.8992,40.9091,40.178,40.6628,256446.27718759,0
+FSS.US,D,20210903,000000,40.6628,40.9986,40.3658,40.633,171063.51194891,0
+FSS.US,D,20210907,000000,40.4045,40.5485,39.4857,39.5354,111439.03019974,0
+FSS.US,D,20210908,000000,39.3168,39.4558,38.843,39.4361,142736.14496134,0
+FSS.US,D,20210909,000000,39.4757,39.6337,38.8529,38.8529,164234.09876281,0
+FSS.US,D,20210910,000000,39.1986,39.2473,38.4963,38.5857,150543.05817747,0
+FSS.US,D,20210913,000000,38.9016,38.9016,38.2787,38.7834,139300.29779091,0
+FSS.US,D,20210914,000000,39.0606,39.0606,38.0026,38.0622,167590.41709454,0
+FSS.US,D,20210915,000000,38.0324,38.4864,37.8784,38.4277,122671.72364468,0
+FSS.US,D,20210916,000000,38.5957,38.6353,37.6857,38.3781,165306.22804395,0
+FSS.US,D,20210917,000000,39.1886,39.1886,37.9877,38.8916,834490.06425411,0
+FSS.US,D,20210920,000000,37.8238,38.1199,37.3986,37.9032,273043.64381483,0
+FSS.US,D,20210921,000000,38.3185,38.405,37.7444,38.0225,410136.26131137,0
+FSS.US,D,20210922,000000,38.2887,39.2473,37.9529,38.7338,252194.00105285,0
+FSS.US,D,20210923,000000,38.9711,39.6635,38.8718,39.3764,131030.30526087,0
+FSS.US,D,20210924,000000,39.2383,39.5254,39.0606,39.1787,128132.03277225,0
+FSS.US,D,20210927,000000,38.9215,39.7718,38.7039,39.3963,171481.2900256,0
+FSS.US,D,20210928,000000,39.2572,39.3764,38.6642,38.7238,212699.37574076,0
+FSS.US,D,20210929,000000,38.7138,39.2423,38.6055,38.9711,113137.32324882,0
+FSS.US,D,20210930,000000,39.2284,39.4558,38.1894,38.1894,178558.34997522,0
+FSS.US,D,20211001,000000,38.4177,39.2423,38.0473,39.0009,257435.85754755,0
+FSS.US,D,20211004,000000,38.9413,40.1383,38.9413,39.9307,302142.13852949,0
+FSS.US,D,20211005,000000,40.0191,40.4641,39.2383,40.178,185196.49127079,0
+FSS.US,D,20211006,000000,39.8215,39.9407,38.8529,39.6536,145687.77224047,0
+FSS.US,D,20211007,000000,39.9307,40.8595,39.9307,40.4442,147509.88867132,0
+FSS.US,D,20211008,000000,40.5038,40.5038,39.9605,40.3161,119414.0613407,0
+FSS.US,D,20211011,000000,40.3161,40.8595,40.2515,40.3945,98998.303761968,0
+FSS.US,D,20211012,000000,40.6131,40.8099,40.2764,40.7213,105032.42856113,0
+FSS.US,D,20211013,000000,40.6727,40.9191,39.9992,40.2068,146375.34435222,0
+FSS.US,D,20211014,000000,40.6231,41.1078,40.4045,41.0383,98833.205919615,0
+FSS.US,D,20211015,000000,41.5319,41.5319,40.8893,40.8992,210417.20007849,0
+FSS.US,D,20211018,000000,40.6826,41.1277,40.2962,40.4641,181127.4334733,0
+FSS.US,D,20211019,000000,40.7899,40.7899,40.4542,40.5138,63503.274350302,0
+FSS.US,D,20211020,000000,40.643,41.1864,40.4641,41.1564,105046.52227938,0
+FSS.US,D,20211021,000000,41.1465,41.7495,41.088,41.4833,133956.76518599,0
+FSS.US,D,20211022,000000,41.4733,41.9572,41.3839,41.6412,103620.03665368,0
+FSS.US,D,20211025,000000,41.671,42.2353,41.5319,42.1458,102255.96606594,0
+FSS.US,D,20211026,000000,42.3426,42.5313,41.7993,41.8687,174124.86889157,0
+FSS.US,D,20211027,000000,41.8587,42.1061,41.2548,41.2548,157626.15829207,0
+FSS.US,D,20211028,000000,41.3939,42.412,41.3492,42.2055,111916.2032319,0
+FSS.US,D,20211029,000000,42.1558,42.7588,42.1558,42.3326,197806.34232756,0
+FSS.US,D,20211101,000000,42.4716,43.5594,42.1658,43.5097,196970.78617419,0
+FSS.US,D,20211102,000000,43.5594,43.5594,42.8274,42.9366,150405.14107745,0
+FSS.US,D,20211103,000000,42.9267,43.46,42.3227,43.1839,235575.49384822,0
+FSS.US,D,20211104,000000,43.4501,44.3998,43.0259,44.3799,254923.14892247,0
+FSS.US,D,20211105,000000,44.9332,46.2693,44.8945,45.7846,203550.53920844,0
+FSS.US,D,20211108,000000,46.3984,46.8623,45.3593,45.4875,298339.85468458,0
+FSS.US,D,20211109,000000,44.5091,47.9699,44.1037,46.7937,369753.73174957,0
+FSS.US,D,20211110,000000,46.7143,47.0998,45.7596,46.6745,204896.48930128,0
+FSS.US,D,20211111,000000,46.7441,47.5746,46.162,47.4463,244173.66867466,0
+FSS.US,D,20211112,000000,47.5746,47.9401,47.2775,47.5348,145684.75215799,0
+FSS.US,D,20211115,000000,48.1179,48.3364,47.1593,47.4365,229295.73567385,0
+FSS.US,D,20211116,000000,47.3967,47.5934,47.0699,47.2676,249622.90416645,0
+FSS.US,D,20211117,000000,47.0898,47.2576,46.309,46.6745,423747.77305802,0
+FSS.US,D,20211118,000000,46.5652,46.6249,45.3663,45.6146,363991.41437378,0
+FSS.US,D,20211119,000000,45.3167,45.7926,44.8915,44.9997,363012.9076496,0
+FSS.US,D,20211122,000000,45.4061,46.7242,45.119,46.0696,308547.73347395,0
+FSS.US,D,20211123,000000,46.1291,46.6348,45.6931,45.9116,224038.77876675,0
+FSS.US,D,20211124,000000,45.8123,45.9763,45.2382,45.3563,160045.24436019,0
+FSS.US,D,20211126,000000,44.1583,44.5537,42.88,43.8008,137855.69167033,0
+FSS.US,D,20211129,000000,44.4355,44.5349,42.9892,43.0975,295772.78457482,0
+FSS.US,D,20211130,000000,42.8104,43.1472,41.8597,42.0375,330845.002439,0
+FSS.US,D,20211201,000000,43.1969,43.619,42.5929,42.6226,436394.87179872,0
+FSS.US,D,20211202,000000,42.9396,44.207,42.7807,43.8505,224532.05890548,0
+FSS.US,D,20211203,000000,44.1286,44.3163,43.2465,43.5833,255371.12782396,0
+FSS.US,D,20211206,000000,43.9696,44.9997,43.9696,44.4851,260017.02137555,0
+FSS.US,D,20211207,000000,44.8219,44.8448,43.9746,44.207,326262.53061955,0
+FSS.US,D,20211208,000000,44.3362,44.5051,43.8604,44.2369,262347.51835753,0
+FSS.US,D,20211209,000000,43.9398,44.2468,43.4054,43.4343,246924.96381581,0
+FSS.US,D,20211210,000000,43.6627,43.8703,43.326,43.7025,234599.00051235,0
+FSS.US,D,20211213,000000,43.5435,43.8207,42.88,43.0479,210108.14497116,0
+FSS.US,D,20211214,000000,43.0091,43.4144,42.2462,42.3743,368654.42172609,0
+FSS.US,D,20211215,000000,42.6614,43.2266,42.0078,43.2266,455574.40894813,0
+FSS.US,D,20211216,000000,43.3557,43.484,42.0675,42.2164,365154.14612938,0
+FSS.US,D,20211217,000000,42.0773,42.3446,40.9936,41.6114,1345162.858005,0
+FSS.US,D,20211220,000000,41.0174,41.3839,39.5414,40.0559,354792.24313342,0
+FSS.US,D,20211221,000000,40.2843,41.3442,40.2347,41.2946,285516.58446575,0
+FSS.US,D,20211222,000000,41.1952,41.9085,40.8089,41.8896,326918.89521232,0
+FSS.US,D,20211223,000000,42.275,42.4776,41.9184,41.978,257005.99914093,0
+FSS.US,D,20211227,000000,42.0375,42.5333,41.3542,42.5133,301542.14880973,0
+FSS.US,D,20211228,000000,42.4836,42.8899,42.3743,42.5631,196523.81396685,0
+FSS.US,D,20211229,000000,42.5829,42.9396,42.3545,42.8899,216420.11735867,0
+FSS.US,D,20211230,000000,42.9892,43.0289,42.414,42.4736,150646.74767601,0
+FSS.US,D,20211231,000000,42.4339,43.0776,42.3197,42.9396,192077.2458591,0
+FSS.US,D,20220103,000000,43.0289,43.5534,42.4539,42.8004,156089.94300286,0
+FSS.US,D,20220104,000000,42.8998,43.9051,42.8948,43.5534,185313.26779344,0
+FSS.US,D,20220105,000000,43.6031,43.8008,42.7211,42.7508,132032.97264492,0
+FSS.US,D,20220106,000000,42.7508,42.9992,42.3992,42.6226,225269.96572527,0
+FSS.US,D,20220107,000000,42.3643,42.6525,41.5132,41.5132,202127.07366524,0
+FSS.US,D,20220110,000000,41.5519,41.5519,40.6906,41.2747,189750.77565375,0
+FSS.US,D,20220111,000000,41.2747,41.671,40.5813,41.5519,219735.16122981,0
+FSS.US,D,20220112,000000,41.7406,41.9363,41.0771,41.235,156630.53776715,0
+FSS.US,D,20220113,000000,41.3542,41.9383,41.3144,41.4635,86409.593282576,0
+FSS.US,D,20220114,000000,41.0075,41.6015,40.9429,41.4535,108619.27985565,0
+FSS.US,D,20220118,000000,41.0968,41.3641,40.2744,40.8187,229983.3077856,0
+FSS.US,D,20220119,000000,40.8089,40.9777,39.6109,39.6198,168327.31722016,0
+FSS.US,D,20220120,000000,39.7986,40.2446,38.8618,38.986,214790.27951251,0
+FSS.US,D,20220121,000000,38.9165,40.2843,38.6393,39.0456,275938.89622097,0
+FSS.US,D,20220124,000000,38.4516,39.6496,38.0453,39.442,314794.27074101,0
+FSS.US,D,20220125,000000,38.8578,39.3128,37.6987,38.6592,434844.56279126,0
+FSS.US,D,20220126,000000,39.2433,39.5811,37.5298,38.0752,342493.46057231,0
+FSS.US,D,20220127,000000,38.392,38.7685,37.2427,37.6688,193344.67380739,0
+FSS.US,D,20220128,000000,37.5496,37.8367,36.747,37.797,126600.85095384,0
+FSS.US,D,20220131,000000,37.5396,38.6592,37.5396,38.6592,363377.33093577,0
+FSS.US,D,20220201,000000,38.6592,39.1599,37.9062,38.5897,214250.69144239,0
+FSS.US,D,20220202,000000,38.5996,39.0556,37.7572,37.8268,192802.06565479,0
+FSS.US,D,20220203,000000,37.5496,37.8764,37.0142,37.1235,176040.60787935,0
+FSS.US,D,20220204,000000,36.886,37.3321,36.2027,36.4102,497184.09869181,0
+FSS.US,D,20220207,000000,36.2911,36.7867,36.153,36.2414,217878.81719751,0
+FSS.US,D,20220208,000000,36.598,37.1135,36.5494,36.906,282536.76975012,0
+FSS.US,D,20220209,000000,37.3321,37.8168,37.1235,37.2725,183878.72861446,0
+FSS.US,D,20220210,000000,36.6974,37.49,36.3904,36.5792,174432.91730472,0
+FSS.US,D,20220211,000000,36.9159,36.9845,36.1431,36.7271,251533.60968343,0
+FSS.US,D,20220214,000000,36.886,37.3321,36.4302,36.6179,326992.38388606,0
+FSS.US,D,20220215,000000,37.0938,37.8317,37.0043,37.6887,209068.22990317,0
+FSS.US,D,20220216,000000,37.3808,37.8298,37.1434,37.5396,141007.65108744,0
+FSS.US,D,20220217,000000,37.203,37.3321,36.8116,36.9556,243910.92149871,0
+FSS.US,D,20220218,000000,36.747,37.3123,36.6278,37.0638,387760.47020176,0
+FSS.US,D,20220222,000000,37.0938,37.2824,36.2166,36.301,189572.59078731,0
+FSS.US,D,20220223,000000,36.5096,36.74,35.8361,35.9841,275556.35243991,0
+FSS.US,D,20220224,000000,35.4001,35.6275,34.6957,35.5481,270206.77967002,0
+FSS.US,D,20220225,000000,35.6772,36.2504,35.4099,35.7864,449200.02152266,0
+FSS.US,D,20220228,000000,35.3702,36.0139,35.2312,35.7766,576558.91317951,0
+FSS.US,D,20220301,000000,36.5096,36.5692,32.9922,33.3388,725218.44658233,0
+FSS.US,D,20220302,000000,33.2395,34.7056,33.1809,34.2805,498151.53178023,0
+FSS.US,D,20220303,000000,34.2805,34.6669,32.9226,34.6074,565734.93756379,0
+FSS.US,D,20220304,000000,34.1316,34.6372,33.8643,34.508,483348.09414733,0
+FSS.US,D,20220307,000000,34.5974,34.7802,33.3289,33.4084,664523.84894034,0
+FSS.US,D,20220308,000000,33.5961,35.0434,33.5127,34.4584,356699.92856793,0
+FSS.US,D,20220309,000000,35.122,35.2908,34.3491,34.4881,351907.05766891,0
+FSS.US,D,20220310,000000,33.9527,34.4584,33.6955,33.8544,340741.81273271,0
+FSS.US,D,20220311,000000,34.201,34.3291,33.2792,33.319,171290.01813506,0
+FSS.US,D,20220314,000000,33.5177,33.5177,32.863,33.0716,238447.59228866,0
+FSS.US,D,20220315,000000,33.2196,33.4084,32.7448,33.3984,360986.43230414,0
+FSS.US,D,20220316,000000,33.6358,34.3103,33.4381,34.1216,253167.47430623,0
+FSS.US,D,20220317,000000,33.7838,34.1812,33.5454,33.605,664864.11156666,0
+FSS.US,D,20220318,000000,33.5057,34.3401,32.9395,34.3203,622373.56443238,0
+FSS.US,D,20220321,000000,34.052,34.7475,33.8335,33.9925,171781.28488548,0
+FSS.US,D,20220322,000000,34.211,34.5884,33.6945,34.1812,446972.20734506,0
+FSS.US,D,20220323,000000,33.8633,33.9428,33.4461,33.9229,461986.04405755,0
+FSS.US,D,20220324,000000,34.062,34.062,33.3467,33.9726,282786.42990196,0
+FSS.US,D,20220325,000000,34.1216,34.4295,33.8335,34.3203,359866.98839745,0
+FSS.US,D,20220328,000000,34.201,34.2954,33.605,33.8038,368952.40319765,0
+FSS.US,D,20220329,000000,34.1513,34.7076,34.1513,34.5189,336094.91248699,0
+FSS.US,D,20220330,000000,34.4891,34.5493,33.8931,33.9527,213600.36701458,0
+FSS.US,D,20220331,000000,33.8235,33.9726,33.476,33.5256,349109.45459635,0
+FSS.US,D,20220401,000000,33.5454,33.7838,33.1699,33.7242,664799.68314037,0
+FSS.US,D,20220404,000000,33.7639,33.7838,33.2872,33.6547,190490.69586186,0
+FSS.US,D,20220405,000000,33.6249,33.8235,32.9097,33.0389,305324.29877142,0
+FSS.US,D,20220406,000000,32.7111,32.9494,32.5386,32.6614,319670.69725538,0
+FSS.US,D,20220407,000000,32.5421,32.6464,32.2044,32.5223,344731.34169152,0
+FSS.US,D,20220408,000000,32.4726,32.6713,31.817,31.8667,273437.26123166,0
+FSS.US,D,20220411,000000,31.807,32.4329,31.807,32.0951,343315.92970159,0
+FSS.US,D,20220412,000000,32.3236,32.9395,32.0852,32.3633,485729.93253152,0
+FSS.US,D,20220413,000000,32.4429,33.1679,32.274,33.158,383704.49942836,0
+FSS.US,D,20220414,000000,33.2772,33.5753,32.8997,33.0985,548472.14609634,0
+FSS.US,D,20220418,000000,32.9892,33.5057,32.8004,33.1182,466025.9077244,0
+FSS.US,D,20220419,000000,33.2474,34.1513,33.2375,33.9031,235399.3223701,0
+FSS.US,D,20220420,000000,34.2408,34.6879,34.1116,34.1116,198984.17449558,0
+FSS.US,D,20220421,000000,34.4394,34.9857,34.1713,34.956,402972.62566391,0
+FSS.US,D,20220422,000000,34.9162,34.9162,34.3898,34.7872,694168.97858426,0
+FSS.US,D,20220425,000000,34.5388,34.5388,33.615,34.4692,474591.86833767,0
+FSS.US,D,20220426,000000,34.062,34.3699,33.5653,33.8136,448799.35724671,0
+FSS.US,D,20220427,000000,33.7838,34.4394,33.5454,34.1713,402485.38569014,0
+FSS.US,D,20220428,000000,34.4097,35.115,33.6448,34.7972,372724.48621775,0
+FSS.US,D,20220429,000000,34.7972,35.2342,33.6745,33.8038,651696.55194487,0
+FSS.US,D,20220502,000000,33.6547,34.956,33.4858,34.211,538215.94598726,0
+FSS.US,D,20220503,000000,34.36,34.6133,33.9726,34.3997,340553.56092468,0
+FSS.US,D,20220504,000000,34.5587,35.5818,34.3501,35.562,330024.54669805,0
+FSS.US,D,20220505,000000,35.0255,35.4228,33.5057,33.8832,301571.34294039,0
+FSS.US,D,20220506,000000,33.9031,34.0917,33.2425,33.5951,221662.98054752,0
+FSS.US,D,20220509,000000,33.2275,34.0719,33.0389,33.5753,369721.51753642,0
+FSS.US,D,20220510,000000,33.9229,33.9229,32.1945,32.4826,294191.2680484,0
+FSS.US,D,20220511,000000,32.6117,33.2673,32.3534,32.413,196664.75114934,0
+FSS.US,D,20220512,000000,32.413,32.562,31.6482,32.3534,319833.78170942,0
+FSS.US,D,20220513,000000,32.7011,32.9358,32.0455,32.4926,224901.51566246,0
+FSS.US,D,20220516,000000,32.3833,32.6713,31.7177,32.3733,193688.96321036,0
+FSS.US,D,20220517,000000,32.8501,34.0322,32.8104,33.9428,241565.32410431,0
+FSS.US,D,20220518,000000,33.4163,33.8435,32.7308,32.8799,290609.45022466,0
+FSS.US,D,20220519,000000,32.7206,33.6668,32.4227,33.368,335123.83371632,0
+FSS.US,D,20220520,000000,33.5472,33.607,32.5413,33.368,326010.91670047,0
+FSS.US,D,20220523,000000,33.8959,33.9855,32.85,32.9596,290923.62609928,0
+FSS.US,D,20220524,000000,32.8898,33.6269,32.2922,33.4974,185922.7830964,0
+FSS.US,D,20220525,000000,33.2883,34.1598,33.2883,34.0752,161324.83445638,0
+FSS.US,D,20220526,000000,34.3939,34.9865,34.3939,34.6031,153659.62332759,0
+FSS.US,D,20220527,000000,34.7924,35.4198,34.7924,35.3003,116958.97394656,0
+FSS.US,D,20220531,000000,34.8122,35.1709,34.4437,34.9617,206791.03175691,0
+FSS.US,D,20220601,000000,35.2206,35.6778,34.6429,35.4298,229264.60754186,0
+FSS.US,D,20220602,000000,35.4796,36.4259,35.1609,36.3561,187126.52745048,0
+FSS.US,D,20220603,000000,36.0772,36.2565,35.6041,36.0672,162765.51264496,0
+FSS.US,D,20220606,000000,35.9677,36.1868,35.6589,35.9677,226611.14938686,0
+FSS.US,D,20220607,000000,35.6788,36.5454,35.3302,36.4657,189825.16366714,0
+FSS.US,D,20220608,000000,36.1968,36.3163,35.6987,36.1072,199521.3796569,0
+FSS.US,D,20220609,000000,36.0374,36.5255,35.8681,36.1669,320188.97048753,0
+FSS.US,D,20220610,000000,35.8581,36.2167,35.5294,35.6788,525715.01651788,0
+FSS.US,D,20220613,000000,34.6728,34.9716,34.2744,34.9019,481865.18986795,0
+FSS.US,D,20220614,000000,34.8322,35.37,34.3242,35.2206,466611.06833673,0
+FSS.US,D,20220615,000000,35.9079,36.2266,35.2107,35.9079,500768.6948246,0
+FSS.US,D,20220616,000000,35.5394,35.6589,33.617,34.4637,866462.01297584,0
+FSS.US,D,20220617,000000,34.6728,35.1309,33.8063,33.8063,638199.35444597,0
+FSS.US,D,20220621,000000,34.2445,34.9517,33.5472,34.7624,259071.08471313,0
+FSS.US,D,20220622,000000,34.4337,34.7624,34.2146,34.4835,305670.74938294,0
+FSS.US,D,20220623,000000,34.4237,34.9517,33.7365,34.3142,411332.19604303,0
+FSS.US,D,20220624,000000,34.6928,35.8382,34.6928,35.8283,770392.37078524,0
+FSS.US,D,20220627,000000,36.127,36.1968,35.6489,35.7485,338248.14766955,0
+FSS.US,D,20220628,000000,35.7485,36.0175,34.9218,34.9816,225840.11046781,0
+FSS.US,D,20220629,000000,35.0713,35.0713,34.4139,34.633,142927.32379035,0
+FSS.US,D,20220630,000000,34.2943,35.4596,33.86,35.4596,399882.06730382,0
+FSS.US,D,20220701,000000,35.2107,36.127,34.6728,35.3302,214098.83422011,0
+FSS.US,D,20220705,000000,34.613,34.9318,34.0354,34.8919,351215.2553237,0
+FSS.US,D,20220706,000000,34.8919,35.37,34.3641,34.5234,269668.85402231,0
+FSS.US,D,20220707,000000,34.9417,35.8382,34.9417,35.7685,150374.67626624,0
+FSS.US,D,20220708,000000,35.6191,35.7685,35.2405,35.5095,134484.04604404,0
+FSS.US,D,20220711,000000,35.3501,35.6191,35.1509,35.2505,115787.35621411,0
+FSS.US,D,20220712,000000,35.1808,35.8581,35.1609,35.3103,97990.211789734,0
+FSS.US,D,20220713,000000,34.8919,35.2405,34.7624,35.1509,159035.81266546,0
+FSS.US,D,20220714,000000,34.623,35.1509,34.3451,35.1409,132586.56745419,0
+FSS.US,D,20220715,000000,35.8681,35.9478,35.1011,35.7785,265990.35584602,0
+FSS.US,D,20220718,000000,35.9577,36.117,35.1309,35.2904,185909.73165636,0
+FSS.US,D,20220719,000000,35.8083,36.9438,35.8083,36.8044,217917.88636601,0
+FSS.US,D,20220720,000000,36.8642,37.1331,36.5553,37.0633,227753.65236847,0
+FSS.US,D,20220721,000000,36.7844,37.7207,36.5155,37.7207,235157.83469654,0
+FSS.US,D,20220722,000000,37.6112,37.7108,36.894,37.3223,169243.04273048,0
+FSS.US,D,20220725,000000,37.2626,37.651,36.9936,37.5514,138653.47915705,0
+FSS.US,D,20220726,000000,37.2327,37.8103,37.2327,37.661,130878.83672334,0
+FSS.US,D,20220727,000000,38.1192,38.8961,37.2526,38.4479,269775.27345644,0
+FSS.US,D,20220728,000000,38.6969,40.6193,38.6173,40.4301,306683.74192112,0
+FSS.US,D,20220729,000000,40.4101,41.705,40.2208,41.3564,274594.26670048,0
+FSS.US,D,20220801,000000,40.7986,41.7747,40.699,41.5854,233007.35896139,0
+FSS.US,D,20220802,000000,41.3862,41.5096,40.948,41.0675,174488.717668,0
+FSS.US,D,20220803,000000,41.2667,41.7947,40.7986,41.7149,135732.96845978,0
+FSS.US,D,20220804,000000,41.7149,41.9739,41.3763,41.5158,153832.30391883,0
+FSS.US,D,20220805,000000,40.9081,41.3265,40.7986,41.2269,142608.06548793,0
+FSS.US,D,20220808,000000,41.2468,41.3663,40.7986,41.2866,201994.12556525,0
+FSS.US,D,20220809,000000,41.2866,41.3464,40.4799,40.8086,170495.98097394,0
+FSS.US,D,20220810,000000,41.6353,41.6353,41.1671,41.2468,202404.74394792,0
+FSS.US,D,20220811,000000,41.7349,42.1234,41.446,41.7947,203705.87212381,0
+FSS.US,D,20220812,000000,41.9839,42.4719,41.7847,42.4521,129151.02685397,0
+FSS.US,D,20220815,000000,42.203,42.9002,42.0736,42.721,140464.61745127,0
+FSS.US,D,20220816,000000,42.5815,43.2389,42.3624,42.8404,303802.38554395,0
+FSS.US,D,20220817,000000,42.3923,42.5715,41.8245,42.2927,146342.78525206,0
+FSS.US,D,20220818,000000,42.1529,42.7818,41.7237,42.6021,115161.23349307,0
+FSS.US,D,20220819,000000,42.5522,42.5522,42.1329,42.3625,181510.35765709,0
+FSS.US,D,20220822,000000,42.2727,42.3326,41.3843,41.6838,165571.25991219,0
+FSS.US,D,20220823,000000,41.554,41.8135,41.2146,41.4642,130988.12640155,0
+FSS.US,D,20220824,000000,41.564,41.9034,41.4242,41.8335,108976.94371435,0
+FSS.US,D,20220825,000000,42.0531,42.5622,41.8734,42.5322,151264.14143984,0
+FSS.US,D,20220826,000000,42.3026,42.5122,40.8353,40.8752,237039.72973784,0
+FSS.US,D,20220829,000000,40.5059,40.7555,40.1066,40.5758,120413.82239794,0
+FSS.US,D,20220830,000000,40.6756,41.025,39.9569,40.486,138825.43385966,0
+FSS.US,D,20220831,000000,40.7355,40.7355,39.7573,39.7972,132495.87889094,0
+FSS.US,D,20220901,000000,39.5377,39.6525,38.8489,39.3081,214662.87950338,0
+FSS.US,D,20220902,000000,39.6675,40.1965,39.2183,39.4479,305816.28531832,0
+FSS.US,D,20220906,000000,39.2183,39.4978,38.0704,38.4796,177018.15688474,0
+FSS.US,D,20220907,000000,38.6892,39.6275,38.6393,39.4778,189668.25036211,0
+FSS.US,D,20220908,000000,38.9687,39.1883,38.4996,39.1883,132156.25889499,0
+FSS.US,D,20220909,000000,39.6375,40.6057,39.4978,40.5658,207156.17558115,0
+FSS.US,D,20220912,000000,40.7954,40.8453,40.1466,40.8154,161120.13412459,0
+FSS.US,D,20220913,000000,39.9769,40.3223,38.9587,39.1484,170962.10120479,0
+FSS.US,D,20220914,000000,39.1883,39.1883,38.5794,39.0785,137341.72526379,0
+FSS.US,D,20220915,000000,39.0586,39.4179,38.6094,38.8689,97703.363140915,0
+FSS.US,D,20220916,000000,38.3798,38.6892,37.741,38.6892,391695.06199267,0
+FSS.US,D,20220919,000000,38.3,40.1166,38.3,39.9669,250419.15465193,0
+FSS.US,D,20220920,000000,39.6076,39.6974,38.9887,39.4778,216789.76225086,0
+FSS.US,D,20220921,000000,39.8272,40.5758,39.3381,39.388,208139.97155762,0
+FSS.US,D,20220922,000000,39.0885,39.2981,38.3898,38.7591,207877.49238671,0
+FSS.US,D,20220923,000000,38.3898,38.5096,37.9306,38.4397,195540.97135397,0
+FSS.US,D,20220926,000000,38.1303,39.0087,37.9107,37.9905,235023.04816898,0
+FSS.US,D,20220927,000000,38.2401,38.4896,37.3217,37.5214,259168.12640594,0
+FSS.US,D,20220928,000000,37.741,38.5894,37.4116,38.1402,531925.05996536,0
+FSS.US,D,20220929,000000,37.721,37.9206,37.0622,37.8807,177743.48100588,0
+FSS.US,D,20220930,000000,37.9107,38.3798,37.2419,37.2519,453046.06179156,0
+FSS.US,D,20221003,000000,37.8108,38.9488,37.4415,38.7791,154612.25361228,0
+FSS.US,D,20221004,000000,39.5077,39.937,39.5077,39.937,255906.17151861,0
+FSS.US,D,20221005,000000,39.3381,40.1266,39.3381,39.8771,168472.55639674,0
+FSS.US,D,20221006,000000,39.7473,40.0468,39.4778,39.8072,143857.62040728,0
+FSS.US,D,20221007,000000,40.5159,41.0849,39.7773,41.0749,316465.72648918,0
+FSS.US,D,20221010,000000,41.3444,41.8936,40.9501,41.5939,245044.34262167,0
+FSS.US,D,20221011,000000,41.3344,42.3026,41.1547,42.1329,424167.34201816,0
+FSS.US,D,20221012,000000,42.2727,42.8866,41.6838,42.7518,223727.42735982,0
+FSS.US,D,20221013,000000,41.8535,43.4605,41.5041,42.8916,505650.09349423,0
+FSS.US,D,20221014,000000,43.171,43.171,41.6488,42.113,210612.48527442,0
+FSS.US,D,20221017,000000,42.7518,43.3607,42.642,43.3407,293049.97968895,0
+FSS.US,D,20221018,000000,43.9197,44.5385,43.2409,43.7799,211152.47104969,0
+FSS.US,D,20221019,000000,43.2309,44.0894,43.2309,44.0894,186033.61512524,0
+FSS.US,D,20221020,000000,44.1393,44.3389,43.1924,43.3807,206735.40744458,0
+FSS.US,D,20221021,000000,43.5104,45.1973,43.4306,44.9578,268383.95042576,0
+FSS.US,D,20221024,000000,44.9578,45.5766,44.7651,44.848,379357.53913104,0
+FSS.US,D,20221025,000000,44.7981,45.2672,44.3788,44.9178,363033.73908984,0
+FSS.US,D,20221026,000000,44.7532,45.8012,44.5326,44.9877,241658.16095116,0
+FSS.US,D,20221027,000000,45.2373,45.906,44.9678,45.0975,291186.57794127,0
+FSS.US,D,20221028,000000,45.1374,47.1338,45.0776,47.1138,430241.43061825,0
+FSS.US,D,20221031,000000,46.9741,47.3434,46.5648,46.5648,314598.31742592,0
+FSS.US,D,20221101,000000,47.0839,47.8625,46.7844,47.8425,302870.90836232,0
+FSS.US,D,20221102,000000,47.6628,47.8924,46.2354,46.2454,353036.48853067,0
+FSS.US,D,20221103,000000,44.8081,46.8044,43.9197,44.8779,321141.26194961,0
+FSS.US,D,20221104,000000,45.6565,46.2654,45.2073,46.1955,305510.72750486,0
+FSS.US,D,20221107,000000,46.6247,47.2636,46.2654,47.2137,237899.29893112,0
+FSS.US,D,20221108,000000,47.2636,47.9523,46.3452,47.4931,281032.04024534,0
+FSS.US,D,20221109,000000,46.9342,47.6329,46.6846,47.0739,173292.35521828,0
+FSS.US,D,20221110,000000,48.4414,49.0802,48.2917,48.9505,251452.04024432,0
+FSS.US,D,20221111,000000,48.8207,49.2899,47.9922,48.5213,236608.9433123,0
+FSS.US,D,20221114,000000,48.5213,49.4595,48.0521,48.4314,283559.65455146,0
+FSS.US,D,20221115,000000,48.8307,49.9287,48.7109,49.6093,256757.72608072,0
+FSS.US,D,20221116,000000,49.2799,49.6392,48.9605,49.21,197857.19976291,0
+FSS.US,D,20221117,000000,48.77,49.36,48.63,49.34,226419,0
+FSS.US,D,20221118,000000,49.92,50.56,49.88,50.14,208342,0
+FSS.US,D,20221121,000000,48.81,50.11,48.64,49.21,230384,0
+FSS.US,D,20221122,000000,49.25,49.3,48.185,49,400350,0
+FSS.US,D,20221123,000000,49.19,49.9,49.0129,49.29,242413,0
+FSS.US,D,20221125,000000,49.09,49.5099,48.92,49.31,108395,0
+FSS.US,D,20221128,000000,49.18,49.285,47.48,47.59,278650,0
+FSS.US,D,20221129,000000,47.68,47.85,47.33,47.41,156621,0
+FSS.US,D,20221130,000000,47.34,48.59,46.96,48.59,456373,0
+FSS.US,D,20221201,000000,48.61,49.09,48.435,48.95,204670,0
+FSS.US,D,20221202,000000,48.46,49.625,48.3,49.41,252118,0
+FSS.US,D,20221205,000000,48.83,49.14,47.11,47.32,285882,0
+FSS.US,D,20221206,000000,47.48,47.75,46.64,46.78,291509,0
+FSS.US,D,20221207,000000,46.79,47.315,46.44,46.63,266374,0
+FSS.US,D,20221208,000000,46.88,47.53,46.71,46.93,205237,0
+FSS.US,D,20221209,000000,46.77,47.1,45.61,45.68,279128,0
+FSS.US,D,20221212,000000,46.06,46.68,45.655,46.66,351773,0
+FSS.US,D,20221213,000000,47.85,48.13,45.79,45.88,568609,0
+FSS.US,D,20221214,000000,46.22,46.8,45.37,45.51,751993,0
+FSS.US,D,20221215,000000,45.12,45.35,44.51,44.99,625812,0
+FSS.US,D,20221216,000000,44.46,44.62,43.44,43.99,1243012,0
+FSS.US,D,20221219,000000,44.09,45.18,44.09,45.03,546274,0
+FSS.US,D,20221220,000000,45.1,45.71,44.98,45.52,554777,0
+FSS.US,D,20221221,000000,45.7,46.16,45.49,45.93,227424,0
+FSS.US,D,20221222,000000,45.58,45.875,44.99,45.81,213974,0
+FSS.US,D,20221223,000000,46.03,46.26,45.87,46.14,110922,0
+FSS.US,D,20221227,000000,46.04,46.25,45.83,46.15,126908,0
+FSS.US,D,20221228,000000,46.23,46.42,45.72,45.72,149614,0
+FSS.US,D,20221229,000000,46.13,46.99,46.025,46.73,175789,0
+FSS.US,D,20221230,000000,46.61,46.75,46.05,46.47,152731,0
+FSS.US,D,20230103,000000,46.83,46.95,45.86,46.5,250451,0
+FSS.US,D,20230104,000000,46.8,47.76,46.56,47.14,321970,0
+FSS.US,D,20230105,000000,46.95,47.45,46.48,47.15,199215,0
+FSS.US,D,20230106,000000,47.83,49.41,47.83,49.25,303333,0
+FSS.US,D,20230109,000000,49.45,49.45,48.56,48.75,219003,0
+FSS.US,D,20230110,000000,48.69,49.99,48.39,49.92,299999,0
+FSS.US,D,20230111,000000,49.8,50.07,49.195,50.01,322012,0
+FSS.US,D,20230112,000000,50.06,51.28,49.66,50.58,306197,0
+FSS.US,D,20230113,000000,50.47,51.13,50.1,50.91,163992,0
+FSS.US,D,20230117,000000,50.77,51.21,49.58,49.59,204808,0
+FSS.US,D,20230118,000000,49.58,50.29,48.96,48.97,236649,0
+FSS.US,D,20230119,000000,48.97,49.8649,48.66,49.55,325450,0
+FSS.US,D,20230120,000000,49.71,50.9,49.05,50.87,361049,0
+FSS.US,D,20230123,000000,50.83,51.86,50.2,51.51,253494,0
+FSS.US,D,20230124,000000,51.561,52.535,51.26,52.16,247134,0
+FSS.US,D,20230125,000000,51.75,52.05,51.18,51.58,260494,0
+FSS.US,D,20230126,000000,51.79,52.93,51.53,52.76,329002,0
+FSS.US,D,20230127,000000,52.5,53.69,52.36,53.46,206695,0
+FSS.US,D,20230130,000000,52.92,54.01,52.231,52.25,170721,0
+FSS.US,D,20230131,000000,52.4,53.25,52.315,53.25,314679,0
+FSS.US,D,20230201,000000,52.93,54.29,52.76,53.61,351151,0
+FSS.US,D,20230202,000000,53.65,54.78,53.39,54.78,229168,0
+FSS.US,D,20230203,000000,54.49,55.38,54.46,54.79,356636,0
+FSS.US,D,20230206,000000,54.41,54.72,54.11,54.37,219435,0
+FSS.US,D,20230207,000000,54.06,54.55,53.25,54.55,258351,0
+FSS.US,D,20230208,000000,54.14,54.355,52.92,53.44,248180,0
+FSS.US,D,20230209,000000,53.92,53.98,52.55,52.56,257978,0
+FSS.US,D,20230210,000000,52.4,52.55,51.87,52.38,618383,0
+FSS.US,D,20230213,000000,52.53,53.19,52.4,53.11,262592,0
+FSS.US,D,20230214,000000,52.95,53.05,51.93,52.79,190827,0
+FSS.US,D,20230215,000000,52.43,53.49,52.29,53.27,223411,0
+FSS.US,D,20230216,000000,52.43,53.9814,52.12,53.29,251314,0
+FSS.US,D,20230217,000000,53.6,53.915,52.88,53.41,408867,0
+FSS.US,D,20230221,000000,52.84,53.12,52.27,52.27,259133,0
+FSS.US,D,20230222,000000,52.48,53.31,52.29,52.86,329422,0
+FSS.US,D,20230223,000000,52.12,53.02,51.92,52.51,314341,0
+FSS.US,D,20230224,000000,51.86,53.18,51.64,53.18,339630,0
+FSS.US,D,20230227,000000,53.58,54.015,52.55,52.79,315869,0
+FSS.US,D,20230228,000000,52.77,53.23,52.585,52.77,468653,0
+FSS.US,D,20230301,000000,53.89,58.15,52.49,57.93,932175,0
+FSS.US,D,20230302,000000,58,58,54.35,56.4,537720,0
+FSS.US,D,20230303,000000,56.59,56.75,55.82,56.3,468676,0
+FSS.US,D,20230306,000000,56.13,56.475,54.74,55.23,407486,0
+FSS.US,D,20230307,000000,55.65,56.655,55.23,56.23,460775,0
+FSS.US,D,20230308,000000,56.35,56.93,55.13,55.32,294894,0
+FSS.US,D,20230309,000000,55.3,55.9,54.705,54.75,342799,0
+FSS.US,D,20230310,000000,54.73,54.73,52.49,53.21,426956,0
+FSS.US,D,20230313,000000,52.21,53.115,51.65,52.17,418094,0
+FSS.US,D,20230314,000000,53.44,53.98,51.915,52.78,536087,0
+FSS.US,D,20230315,000000,51.6,51.97,50.58,51,769815,0
+FSS.US,D,20230316,000000,50.27,52.26,50.21,51.54,647856,0
+FSS.US,D,20230317,000000,51,51.27,50.05,50.54,1183059,0
+FSS.US,D,20230320,000000,51.17,51.9737,50.92,51.65,652729,0
+FSS.US,D,20230321,000000,52.61,53.1,52.03,52.57,590550,0
+FSS.US,D,20230322,000000,52.24,52.91,50.84,50.94,436650,0
+FSS.US,D,20230323,000000,50.91,51.93,50.29,50.81,402151,0
+FSS.US,D,20230324,000000,50.32,51.345,49.5,51.32,346018,0
+FSS.US,D,20230327,000000,51.83,52.13,51.28,51.98,200257,0
+FSS.US,D,20230328,000000,51.88,53.13,51.825,53.02,275655,0
+FSS.US,D,20230329,000000,53.57,54.11,52.92,53.24,310604,0
+FSS.US,D,20230330,000000,53.51,53.77,53.02,53.32,300611,0
+FSS.US,D,20230331,000000,53.69,54.32,53.62,54.21,323066,0
+FSS.US,D,20230403,000000,54.12,54.77,53.575,54.39,276676,0
+FSS.US,D,20230404,000000,54.63,54.75,52.35,52.61,372889,0
+FSS.US,D,20230405,000000,52.12,52.42,50.17,50.9,323694,0
+FSS.US,D,20230406,000000,50.9,50.9,50.18,50.53,230514,0
+FSS.US,D,20230410,000000,50.44,51.42,50.29,51.18,503825,0
+FSS.US,D,20230411,000000,51.38,51.965,51.13,51.17,180354,0
+FSS.US,D,20230412,000000,51.4,51.92,51.18,51.47,211412,0
+FSS.US,D,20230413,000000,51.73,51.73,50.73,51.47,194856,0
+FSS.US,D,20230414,000000,51.32,51.71,50.82,51.35,159439,0
+FSS.US,D,20230417,000000,51.38,51.92,51.38,51.74,129823,0
+FSS.US,D,20230418,000000,51.82,52.23,51.41,51.87,149569,0
+FSS.US,D,20230419,000000,51.78,51.81,50.72,50.81,241102,0
+FSS.US,D,20230420,000000,50.51,51.6,50.46,51.27,185808,0
+FSS.US,D,20230421,000000,51.23,51.37,50.67,51.15,185096,0
+FSS.US,D,20230424,000000,50.93,51.87,50.93,51.03,131962,0
+FSS.US,D,20230425,000000,50.72,51.42,50.56,51.04,235750,0
+FSS.US,D,20230426,000000,50.48,50.8,49.82,49.89,188555,0
+FSS.US,D,20230427,000000,49.93,51.09,49.84,51.09,200297,0
+FSS.US,D,20230428,000000,50.8,51.59,50.8,51.38,230713,0
+FSS.US,D,20230501,000000,51.08,52.66,51.08,51.84,244411,0
+FSS.US,D,20230502,000000,52.06,53.82,51.34,53.36,545562,0
+FSS.US,D,20230503,000000,53.94,54.94,53.455,53.59,522844,0
+FSS.US,D,20230504,000000,53.08,53.08,50.705,51.81,395168,0
+FSS.US,D,20230505,000000,52.43,52.93,51.99,52.74,270272,0
+FSS.US,D,20230508,000000,52.86,52.995,52.045,52.98,141364,0
+FSS.US,D,20230509,000000,52.47,53.07,52.25,52.53,231880,0
+FSS.US,D,20230510,000000,53.12,53.145,51.45,51.88,195802,0
+FSS.US,D,20230511,000000,51.31,51.99,51.31,51.98,211892,0
+FSS.US,D,20230512,000000,52,52.71,51.9,52.34,187242,0
+FSS.US,D,20230515,000000,52.48,53.285,52.34,53.07,158164,0
+FSS.US,D,20230516,000000,52.94,52.96,52.285,52.39,146498,0
+FSS.US,D,20230517,000000,52.76,53.75,52.65,53.42,235224,0
+FSS.US,D,20230518,000000,53.08,54.56,52.765,54.39,201249,0
+FSS.US,D,20230519,000000,55.05,55.35,54.26,54.6,263687,0
+FSS.US,D,20230522,000000,54.51,55.19,54.15,54.68,233867,0
+FSS.US,D,20230523,000000,54.32,54.32,53.27,53.52,317883,0
+FSS.US,D,20230524,000000,53.48,53.48,52.57,52.79,269082,0
+FSS.US,D,20230525,000000,52.63,53.42,52.39,53.37,247140,0
+FSS.US,D,20230526,000000,53.5,54.32,53.34,54.18,170555,0
+FSS.US,D,20230530,000000,54.22,54.55,53.12,53.17,209500,0
+FSS.US,D,20230531,000000,53.09,53.52,52.4,52.99,478997,0
+FSS.US,D,20230601,000000,53.28,54.71,53,54.71,445127,0
+FSS.US,D,20230602,000000,55.48,58.36,55.48,58.12,478129,0
+FSS.US,D,20230605,000000,57.88,57.88,55.87,56.92,505574,0
+FSS.US,D,20230606,000000,56.81,58.37,56.36,57.74,296783,0
+FSS.US,D,20230607,000000,58.27,60.4499,57.81,60.22,330212,0
+FSS.US,D,20230608,000000,60.09,60.89,59.82,60.73,285432,0
+FSS.US,D,20230609,000000,60.39,60.5,59.633,60.12,352710,0
+FSS.US,D,20230612,000000,60.1,61.4,59.77,61.25,278301,0
+FSS.US,D,20230613,000000,61.22,62.15,61.125,61.99,408156,0
+FSS.US,D,20230614,000000,62.14,62.32,61.36,61.72,496655,0
+FSS.US,D,20230615,000000,61.52,62.22,61.31,62.14,321561,0
+FSS.US,D,20230616,000000,62.63,62.65,60.99,62.23,943641,0
+FSS.US,D,20230620,000000,61.71,62.59,61.56,62.06,244812,0
+FSS.US,D,20230621,000000,61.6,63.32,61.49,63,269995,0
+FSS.US,D,20230622,000000,62.87,62.87,61.94,62.6,299594,0
+FSS.US,D,20230623,000000,61.75,62.31,61.04,61.99,606647,0
+FSS.US,D,20230626,000000,61.99,62.9,61.795,62.11,169247,0
+FSS.US,D,20230627,000000,62.15,63.21,62.15,63.02,154617,0
+FSS.US,D,20230628,000000,63.11,63.44,62.985,63.05,303885,0
+FSS.US,D,20230629,000000,62.99,64.11,62.99,63.9,361047,0
+FSS.US,D,20230630,000000,64.42,64.71,64.03,64.03,392749,0
+FSS.US,D,20230703,000000,63.64,64.58,63.64,64.47,115337,0
+FSS.US,D,20230705,000000,64,64,63.12,63.15,228477,0
+FSS.US,D,20230706,000000,62.68,62.865,61.97,62.65,198170,0
+FSS.US,D,20230707,000000,62.89,63.73,62.63,62.75,316579,0
+FSS.US,D,20230710,000000,62.68,63.645,62.35,63.55,185860,0
+FSS.US,D,20230711,000000,63.74,64.71,63.27,63.83,225148,0
+FSS.US,D,20230712,000000,64.88,65.33,63.84,63.85,292114,0
+FSS.US,D,20230713,000000,63.89,64.5099,63.575,63.89,300683,0
+FSS.US,D,20230714,000000,64.1,64.1,63.12,63.74,313209,0
+FSS.US,D,20230717,000000,63.52,63.8,62.96,63.48,329290,0
+FSS.US,D,20230718,000000,63.21,63.81,62.71,63.6,407316,0
+FSS.US,D,20230719,000000,63.47,63.95,61.995,62.37,329522,0
+FSS.US,D,20230720,000000,63.05,64.5,62.41,63.59,362043,0
+FSS.US,D,20230721,000000,63.71,64.241,62.98,63.03,325649,0
+FSS.US,D,20230724,000000,63.15,63.76,62.56,62.64,128542,0
+FSS.US,D,20230725,000000,62.21,62.7597,62.125,62.28,185536,0
+FSS.US,D,20230726,000000,62.06,62.395,61.77,61.96,234071,0
+FSS.US,D,20230727,000000,63.9,64.86,61.505,61.74,289125,0
+FSS.US,D,20230728,000000,62.16,62.53,61.31,61.4,209101,0
+FSS.US,D,20230731,000000,60.82,61.12,59.58,61.09,445159,0
+FSS.US,D,20230801,000000,61.32,61.93,60.85,61.89,260107,0
+FSS.US,D,20230802,000000,61.58,61.82,60.94,60.99,215513,0
+FSS.US,D,20230803,000000,60.68,60.8,59.74,60.47,240042,0
+FSS.US,D,20230804,000000,60.35,60.7,59.705,60.22,221560,0
+FSS.US,D,20230807,000000,60.27,60.845,59.87,60.65,227177,0
+FSS.US,D,20230808,000000,60.18,60.2,59.06,59.87,155754,0
+FSS.US,D,20230809,000000,59.98,60.22,59.615,59.95,208269,0
+FSS.US,D,20230810,000000,60.06,60.505,59.31,59.66,241993,0
+FSS.US,D,20230811,000000,59.66,59.99,59.66,59.84,256637,0
+FSS.US,D,20230814,000000,59.78,60.98,59.4839,60.71,320507,0
+FSS.US,D,20230815,000000,60.56,61.38,60.02,61.25,181641,0
+FSS.US,D,20230816,000000,61.3,62.27,60.54,60.61,430985,0
+FSS.US,D,20230817,000000,60.54,61.16,59.87,60,309089,0
+FSS.US,D,20230818,000000,59.6,60.49,59.6,60.3,239676,0
+FSS.US,D,20230821,000000,60.3,60.51,59.65,59.75,420604,0
+FSS.US,D,20230822,000000,59.96,60.4,59.59,59.6,341924,0
+FSS.US,D,20230823,000000,59.82,59.82,59.2,59.25,328913,0
+FSS.US,D,20230824,000000,58.86,59.65,57.84,57.99,385446,0
+FSS.US,D,20230825,000000,58.42,58.7,57.751,58.46,411467,0
+FSS.US,D,20230828,000000,58.66,59.29,58.66,59.28,373084,0
+FSS.US,D,20230829,000000,59.08,60.21,58.735,60.18,206411,0
+FSS.US,D,20230830,000000,60.32,61.18,60.245,60.93,192309,0
+FSS.US,D,20230831,000000,61.07,61.71,60.895,60.95,433548,0
+FSS.US,D,20230901,000000,61.6,61.81,60.37,60.38,258837,0
+FSS.US,D,20230905,000000,59.86,60.085,56.76,57.64,399965,0
+FSS.US,D,20230906,000000,57.93,58.73,57.31,57.48,207489,0
+FSS.US,D,20230907,000000,57.38,57.49,56.49,56.87,265618,0
+FSS.US,D,20230908,000000,57.07,57.26,56.371,57.04,206064,0
+FSS.US,D,20230911,000000,57.4,58.18,57.27,57.9,210838,0
+FSS.US,D,20230912,000000,57.64,58.085,57.24,57.38,142042,0
+FSS.US,D,20230913,000000,57.15,57.3,56.48,56.72,235005,0
+FSS.US,D,20230914,000000,57.27,58.48,57.17,58.47,556892,0
+FSS.US,D,20230915,000000,58.79,60.36,57.835,59.65,1612426,0
+FSS.US,D,20230918,000000,59.68,60.1,58.885,59.65,349742,0
+FSS.US,D,20230919,000000,59.38,59.67,58.7,59.21,337526,0
+FSS.US,D,20230920,000000,59.55,59.9,59,59.23,379733,0
+FSS.US,D,20230921,000000,58.93,59.14,58.3,58.81,399640,0
+FSS.US,D,20230922,000000,58.78,59.36,58.41,58.95,205131,0
+FSS.US,D,20230925,000000,58.59,60.03,58.59,59.51,269753,0
+FSS.US,D,20230926,000000,59.21,59.53,58.86,59.16,305057,0
+FSS.US,D,20230927,000000,59.51,61.22,59.51,60.47,237227,0
+FSS.US,D,20230928,000000,60.33,61.77,60.33,60.44,435491,0
+FSS.US,D,20230929,000000,60.74,60.74,59.6,59.73,448269,0
+FSS.US,D,20231002,000000,59.63,60.11,59.3025,59.62,317849,0
+FSS.US,D,20231003,000000,59.44,59.84,58.81,58.89,207691,0
+FSS.US,D,20231004,000000,59.13,59.83,58.67,59.78,155653,0
+FSS.US,D,20231005,000000,59.83,60.425,59.04,59.04,246599,0
+FSS.US,D,20231006,000000,59.07,61.55,58.87,60.87,391603,0
+FSS.US,D,20231009,000000,60.65,61.145,59.9801,61.07,234513,0
+FSS.US,D,20231010,000000,61.33,62.19,61.2,61.21,193522,0
+FSS.US,D,20231011,000000,61.2,62.15,61.065,62.11,155581,0
+FSS.US,D,20231012,000000,62.28,62.35,61.17,61.93,184994,0
+FSS.US,D,20231013,000000,62,62.2,60.17,60.2,242001,0
+FSS.US,D,20231016,000000,60.9,61.399,60.485,60.87,181428,0
+FSS.US,D,20231017,000000,60.46,62.05,60.46,61.9,263470,0
+FSS.US,D,20231018,000000,61.35,61.35,59.33,59.34,202723,0
+FSS.US,D,20231019,000000,59.08,60.23,57.68,57.79,210200,0
+FSS.US,D,20231020,000000,57.79,58.5,57.67,58.08,337125,0
+FSS.US,D,20231023,000000,58.06,58.21,57.09,57.15,168206,0
+FSS.US,D,20231024,000000,57.67,57.81,57.08,57.77,115747,0
+FSS.US,D,20231025,000000,57.42,58.58,57.42,58.33,266430,0
+FSS.US,D,20231026,000000,58.39,58.81,57.75,57.91,328623,0
+FSS.US,D,20231027,000000,57.76,57.87,57.05,57.27,154843,0
+FSS.US,D,20231030,000000,57.98,58.395,57.635,58.08,147125,0
+FSS.US,D,20231031,000000,57.84,58.25,57.29,58.04,178964,0
+FSS.US,D,20231101,000000,57.92,58.44,57.41,57.87,352633,0
+FSS.US,D,20231102,000000,60.17,63.75,60.09,63.25,627751,0
+FSS.US,D,20231103,000000,64.26,64.91,62.961,64.35,283554,0
+FSS.US,D,20231106,000000,64.66,64.66,63.83,64.48,324354,0
+FSS.US,D,20231107,000000,64.17,64.81,63.2,63.96,220036,0
+FSS.US,D,20231108,000000,63.85,63.88,62.99,63.85,237074,0
+FSS.US,D,20231109,000000,64.05,65.12,63.81,64.71,359448,0
+FSS.US,D,20231110,000000,65.15,65.68,64.37,65.52,378711,0
+FSS.US,D,20231113,000000,65.34,66.48,65.23,65.43,193562,0
+FSS.US,D,20231114,000000,66.44,68.61,66.04,68.54,404686,0
+FSS.US,D,20231115,000000,68.47,69.75,68.47,69.17,380110,0
+FSS.US,D,20231116,000000,69.2,69.6,68.31,68.56,250198,0
+FSS.US,D,20231117,000000,69.07,69.32,68.43,69.11,251450,0
+FSS.US,D,20231120,000000,69.18,70.38,68.57,70.33,304343,0
+FSS.US,D,20231121,000000,70.04,70.04,68.86,69.3,190100,0
+FSS.US,D,20231122,000000,69.68,69.68,68.87,69.56,159354,0
+FSS.US,D,20231124,000000,69.64,70.36,69.64,69.99,56904,0
+FSS.US,D,20231127,000000,69.71,70.365,69.71,69.99,166001,0
+FSS.US,D,20231128,000000,69.92,69.92,68.43,68.45,229481,0
+FSS.US,D,20231129,000000,69,69.4,68.23,68.28,220804,0
+FSS.US,D,20231130,000000,68.43,69.11,68.02,68.94,296550,0
+FSS.US,D,20231201,000000,68.69,70.24,68.4535,70.06,259562,0
+FSS.US,D,20231204,000000,69.61,70.66,69.61,70.29,294633,0
+FSS.US,D,20231205,000000,70,70.17,69.3,69.46,169052,0
+FSS.US,D,20231206,000000,69.97,71,69.47,69.5,191632,0
+FSS.US,D,20231207,000000,69.52,71.19,69.36,71.13,193798,0
+FSS.US,D,20231208,000000,70.92,72.59,70.89,72.41,258567,0
+FSS.US,D,20231211,000000,72.57,73.69,72.57,73.12,329222,0
+FSS.US,D,20231212,000000,73.15,74.32,72.75,73.76,227524,0
+FSS.US,D,20231213,000000,74.05,75.18,72.64,74.89,411612,0
+FSS.US,D,20231214,000000,75.78,76.88,75.126,76.67,312509,0
+FSS.US,D,20231215,000000,76.83,76.83,75.32,76,648068,0
+FSS.US,D,20231218,000000,76.25,76.475,75.37,75.63,241908,0
+FSS.US,D,20231219,000000,76.21,77.78,76.21,77.38,345582,0
+FSS.US,D,20231220,000000,77.29,78.34,75.57,75.78,276135,0
+FSS.US,D,20231221,000000,76.57,76.9476,75.83,76.26,277993,0
+FSS.US,D,20231222,000000,76.78,77.36,76.055,76.84,151765,0
+FSS.US,D,20231226,000000,76.89,78.53,76.89,77.84,197912,0
+FSS.US,D,20231227,000000,77.78,78.54,77.28,77.68,220653,0
+FSS.US,D,20231228,000000,77.34,77.8049,77.05,77.36,151111,0
+FSS.US,D,20231229,000000,77.21,77.29,76.5,76.74,217729,0
+FSS.US,D,20240102,000000,75.66,77.17,74.63,75.28,343094,0
+FSS.US,D,20240103,000000,75.06,75.61,73,73.26,398098,0
+FSS.US,D,20240104,000000,73.41,73.81,72.49,72.72,238343,0
+FSS.US,D,20240105,000000,72.13,73.25,72.13,72.14,363140,0
+FSS.US,D,20240108,000000,72.21,72.92,71.89,72.88,414541,0
+FSS.US,D,20240109,000000,71.79,72.875,71.29,72.86,271418,0
+FSS.US,D,20240110,000000,72.66,73.54,72.66,73.47,201300,0
+FSS.US,D,20240111,000000,73.47,73.76,72.4,73.36,223102,0
+FSS.US,D,20240112,000000,74.23,74.6899,73.49,74.23,122429,0
+FSS.US,D,20240116,000000,73.66,74.19,73.3,74.18,197193,0
+FSS.US,D,20240117,000000,73.23,74.05,72.48,72.7,169806,0
+FSS.US,D,20240118,000000,73.28,74,73.09,73.98,273277,0
+FSS.US,D,20240119,000000,74.34,74.56,73.19,74.22,290941,0
+FSS.US,D,20240122,000000,75.01,75.69,74.73,74.86,431864,0
+FSS.US,D,20240123,000000,75.68,75.87,74.5,74.61,213558,0
+FSS.US,D,20240124,000000,75.29,75.47,74.4,75.26,323638,0
+FSS.US,D,20240125,000000,76.39,77.27,75.7459,76.93,674858,0
+FSS.US,D,20240126,000000,77.34,77.865,76.74,77.1,187715,0
+FSS.US,D,20240129,000000,77,78.54,76.59,78.38,221525,0
+FSS.US,D,20240130,000000,78,79.595,77.93,78.73,436835,0
+FSS.US,D,20240131,000000,78.51,79,76.57,76.98,349678,0
+FSS.US,D,20240201,000000,77.79,79.62,77.08,78.98,365090,0
+FSS.US,D,20240202,000000,78.25,79.57,78.16,79.29,182135,0
+FSS.US,D,20240205,000000,78.64,78.7224,77.59,78.25,207323,0
+FSS.US,D,20240206,000000,78.22,78.96,77.96,78.42,165423,0
+FSS.US,D,20240207,000000,78.54,79.05,77.68,77.69,371192,0
+FSS.US,D,20240208,000000,78.07,78.49,77.5701,77.96,360233,0
+FSS.US,D,20240209,000000,78.4,79.035,77.89,78.69,408636,0
+FSS.US,D,20240212,000000,78.9,80.845,78.43,79.75,473978,0
+FSS.US,D,20240213,000000,77.81,78.58,76.0329,77.02,407437,0
+FSS.US,D,20240214,000000,78.11,79.275,77.73,79.01,280269,0
+FSS.US,D,20240215,000000,79.33,80.77,79.33,80.52,264390,0
+FSS.US,D,20240216,000000,79.91,81.47,79.8292,79.94,280999,0
+FSS.US,D,20240220,000000,78.94,79.64,78.58,78.94,276718,0
+FSS.US,D,20240221,000000,78.94,80.89,78.76,80.82,507853,0
+FSS.US,D,20240222,000000,81.06,81.69,80.71,81.53,304809,0
+FSS.US,D,20240223,000000,81.89,83.03,81.56,82.84,209390,0
+FSS.US,D,20240226,000000,82.53,83.165,82.1,82.11,380797,0
+FSS.US,D,20240227,000000,85,85.98,81.1059,84.24,647403,0
+FSS.US,D,20240228,000000,84.18,84.91,81.51,82.26,494140,0
+FSS.US,D,20240229,000000,83.17,83.17,81.43,81.91,388721,0
+FSS.US,D,20240301,000000,82.21,82.235,80.76,80.8,628045,0
+FSS.US,D,20240304,000000,80.49,81.61,79.99,80.07,481186,0
+FSS.US,D,20240305,000000,79.72,80.8947,78.86,79.45,419182,0
+FSS.US,D,20240306,000000,79.61,80.36,79.24,79.47,695474,0
+FSS.US,D,20240307,000000,80,81.11,79.78,81,667568,0
+FSS.US,D,20240308,000000,81.38,82.48,80.1,80.48,231863,0
+FSS.US,D,20240311,000000,79.99,80.07,77.4301,77.87,253090,0
+FSS.US,D,20240312,000000,78.13,78.49,77.03,78.25,331994,0
+FSS.US,D,20240313,000000,78.21,78.97,77.72,78.78,352423,0
+FSS.US,D,20240314,000000,78.6,79,76.85,77.81,781243,0
+FSS.US,D,20240315,000000,77.55,78.46,77.385,78.28,721090,0
+FSS.US,D,20240318,000000,78.28,79.52,77.9,78.69,282286,0
+FSS.US,D,20240319,000000,78.7,80.54,78.7,80.02,649912,0
+FSS.US,D,20240320,000000,80.1,81.795,79.69,81.15,422569,0
+FSS.US,D,20240321,000000,81.65,82.84,81.29,82.34,213414,0
+FSS.US,D,20240322,000000,82.28,82.67,81.51,82.35,175707,0
+FSS.US,D,20240325,000000,82.58,83.03,81.85,81.88,254425,0
+FSS.US,D,20240326,000000,82.32,83.17,81.7,82.39,226204,0
+FSS.US,D,20240327,000000,83.98,84.8,83.28,84.54,364139,0
+FSS.US,D,20240328,000000,84.76,85.75,84.46,84.87,375230,0
+FSS.US,D,20240401,000000,84.97,85.45,84.58,85.16,328200,0
+FSS.US,D,20240402,000000,84.71,85,82.925,83.93,475147,0
+FSS.US,D,20240403,000000,83.37,85.52,83.37,85.52,439191,0
+FSS.US,D,20240404,000000,86.54,88.47,85.1301,85.39,526708,0
+FSS.US,D,20240405,000000,85.52,86.84,84.45,86.54,337734,0
+FSS.US,D,20240408,000000,86.64,87.12,85.39,85.45,154935,0
+FSS.US,D,20240409,000000,85.49,85.99,83.78,84.78,323502,0
+FSS.US,D,20240410,000000,83.17,84.37,80.16,83.98,408397,0
+FSS.US,D,20240411,000000,83.92,85.05,83.28,84.94,265511,0
+FSS.US,D,20240412,000000,83.9,84.56,82.865,83.55,188744,0
+FSS.US,D,20240415,000000,84.44,84.59,83.145,83.46,184605,0
+FSS.US,D,20240416,000000,83.01,83.32,82.08,83.23,240530,0
+FSS.US,D,20240417,000000,83.95,83.95,82.48,82.59,238110,0
+FSS.US,D,20240418,000000,82.8,83.44,81.45,81.52,316259,0
+FSS.US,D,20240419,000000,81.19,82.17,80.46,80.84,366672,0
+FSS.US,D,20240422,000000,81.14,82.5345,80.67,82,252438,0
+FSS.US,D,20240423,000000,82.33,83.85,82.33,83.76,245498,0
+FSS.US,D,20240424,000000,83.63,84.81,82.4,83.33,250704,0
+FSS.US,D,20240425,000000,82.2,83.47,81.61,83.1,352105,0
+FSS.US,D,20240426,000000,83.38,84.64,83.38,83.88,307535,0
+FSS.US,D,20240429,000000,83.9,85.22,83.9,85.18,356834,0
+FSS.US,D,20240430,000000,83.2,84.62,80.27,81.3,745974,0
+FSS.US,D,20240501,000000,81.47,82.42,80.27,80.34,506730,0
+FSS.US,D,20240502,000000,80.68,82.32,80.47,82.31,548160,0
+FSS.US,D,20240503,000000,83.3,83.3,81.52,81.99,258045,0
+FSS.US,D,20240506,000000,82.73,84.409,82.6,84.2,257938,0
+FSS.US,D,20240507,000000,84.3,86.25,84.18,85.89,307306,0
+FSS.US,D,20240508,000000,85.44,85.865,84.73,85.38,242771,0
+FSS.US,D,20240509,000000,85.51,87.4,85.51,87.22,267002,0
+FSS.US,D,20240510,000000,87.81,88.06,86.54,87.71,734523,0
+FSS.US,D,20240513,000000,88.14,88.14,86.25,86.3,212353,0
+FSS.US,D,20240514,000000,87,87,86.02,86.77,401241,0
+FSS.US,D,20240515,000000,87.33,88.11,86.99,87.45,226828,0
+FSS.US,D,20240516,000000,87.08,87.08,85.69,86.37,294553,0
+FSS.US,D,20240517,000000,86.61,86.79,86.12,86.37,133929,0
+FSS.US,D,20240520,000000,86.29,87.55,85.91,87.54,205738,0
+FSS.US,D,20240521,000000,87.25,87.25,86.24,86.45,647545,0
+FSS.US,D,20240522,000000,86.17,86.92,86.03,86.76,189771,0
+FSS.US,D,20240523,000000,87.29,87.41,85.79,86.26,187661,0
+FSS.US,D,20240524,000000,86.6,86.96,86.16,86.75,229897,0
+FSS.US,D,20240528,000000,87.03,87.4,85.48,86.21,203933,0
+FSS.US,D,20240529,000000,85.29,85.83,85,85.62,231576,0
+FSS.US,D,20240530,000000,86.24,87.9899,85.91,87.25,322799,0
+FSS.US,D,20240531,000000,88.3,92.03,88.15,92.02,542445,0
+FSS.US,D,20240603,000000,92.33,92.899,85.32,87.3,497521,0
+FSS.US,D,20240604,000000,86.88,87.1,84.75,85.46,327953,0
+FSS.US,D,20240605,000000,85.93,87.77,85.1116,87.44,240821,0
+FSS.US,D,20240606,000000,87.3,88.08,86.15,86.59,124792,0
+FSS.US,D,20240607,000000,86.3,86.63,85.135,85.77,141106,0
+FSS.US,D,20240610,000000,84.94,85.2999,84.11,84.81,343435,0
+FSS.US,D,20240611,000000,84.35,85.11,83.2,84.84,243782,0
+FSS.US,D,20240612,000000,86.71,88.18,86.1,86.15,246312,0
+FSS.US,D,20240613,000000,85.65,85.78,84.76,85.61,227993,0
+FSS.US,D,20240614,000000,84.07,84.095,82.87,83.8,259003,0
+FSS.US,D,20240617,000000,83.78,85.39,83.7,85.06,151511,0
+FSS.US,D,20240618,000000,84.98,85.21,84.215,85.01,151241,0
+FSS.US,D,20240620,000000,84.59,85.8,83.21,84.22,232066,0
+FSS.US,D,20240621,000000,84.01,84.34,83.18,84.34,636525,0
+FSS.US,D,20240624,000000,84.68,86.14,84.045,85.36,192692,0
+FSS.US,D,20240625,000000,85.01,85.15,83.56,84.74,241540,0
+FSS.US,D,20240626,000000,84.19,84.59,83.37,83.46,315873,0
+FSS.US,D,20240627,000000,84.06,84.79,83.12,83.56,304779,0
+FSS.US,D,20240628,000000,84.46,85.31,83.51,83.67,811812,0
+FSS.US,D,20240701,000000,84.22,84.55,81.94,82.35,264618,0
+FSS.US,D,20240702,000000,82.15,83.995,82.15,83.2,241510,0
+FSS.US,D,20240703,000000,83.49,84.68,83.1901,84.36,111601,0
+FSS.US,D,20240705,000000,83.95,84.71,82.9293,83.84,193342,0
+FSS.US,D,20240708,000000,84.57,85.32,83.36,83.45,159804,0
+FSS.US,D,20240709,000000,83.23,83.61,83.1,83.42,242361,0
+FSS.US,D,20240710,000000,83.81,85.04,83.76,84.98,279853,0
+FSS.US,D,20240711,000000,87,89.1,85.86,88.74,346849,0
+FSS.US,D,20240712,000000,90.17,91.9,89.4625,90.74,364997,0
+FSS.US,D,20240715,000000,91.58,94.91,91.46,94.01,509834,0
+FSS.US,D,20240716,000000,94.76,99.41,94.663,99.21,439471,0
+FSS.US,D,20240717,000000,98.29,99.78,94.185,94.37,601775,0
+FSS.US,D,20240718,000000,93.43,95.735,92.38,93.28,361864,0
+FSS.US,D,20240719,000000,93.31,93.58,91.67,91.98,420640,0
+FSS.US,D,20240722,000000,92.25,96.02,92.2212,95.84,456872,0
+FSS.US,D,20240723,000000,94.91,98.39,94.91,97.5,437030,0
+FSS.US,D,20240724,000000,97,97.78,94.05,94.53,344671,0
+FSS.US,D,20240725,000000,96.27,99.98,92.73,96.38,613857,0
+FSS.US,D,20240726,000000,99.02,100.9,98.42,99.3,482709,0
+FSS.US,D,20240729,000000,99.81,99.81,97.3,97.37,302481,0
+FSS.US,D,20240730,000000,99.11,100.05,98.4,98.74,325400,0
+FSS.US,D,20240731,000000,100.26,102.18,98.2,99.97,434511,0
+FSS.US,D,20240801,000000,99.46,100.115,95.1,97.07,437573,0
+FSS.US,D,20240802,000000,92.91,93.9,91.52,93.49,369704,0
+FSS.US,D,20240805,000000,89.46,91.36,87.71,91,334270,0
+FSS.US,D,20240806,000000,91.05,93.835,90.555,92.75,219582,0
+FSS.US,D,20240807,000000,94.02,94.879,90.6,90.94,577088,0
+FSS.US,D,20240808,000000,92.4,94.21,91.45,94.16,248130,0
+FSS.US,D,20240809,000000,94.19,94.67,93.25,94.3,310695,0
+FSS.US,D,20240812,000000,94.36,94.36,92.19,93.11,595749,0
+FSS.US,D,20240813,000000,93.83,94.28,92.62,93.55,191607,0
+FSS.US,D,20240814,000000,94.02,94.315,92.6225,93.29,183155,0
+FSS.US,D,20240815,000000,95.78,96.85,94.4,95.81,244778,0
+FSS.US,D,20240816,000000,95.55,96.46,94.795,95.18,218627,0
+FSS.US,D,20240819,000000,95.18,95.959,94.521,95.06,192310,0
+FSS.US,D,20240820,000000,94.56,94.56,92.09,92.42,831612,0
+FSS.US,D,20240821,000000,92.96,93.45,92,93.28,377015,0
+FSS.US,D,20240822,000000,93.22,94.16,92.15,92.48,190640,0
+FSS.US,D,20240823,000000,93.2,94.55,92.175,93.96,552020,0
+FSS.US,D,20240826,000000,94.47,94.7,93.46,93.65,236769,0
+FSS.US,D,20240827,000000,93.28,93.28,91.81,92.14,250788,0
+FSS.US,D,20240828,000000,92.16,93.62,92.0838,92.82,211942,0
+FSS.US,D,20240829,000000,93.69,94.485,92.73,93.65,209571,0
+FSS.US,D,20240830,000000,93.77,94.92,92.5,94.49,400061,0
+FSS.US,D,20240903,000000,93.27,93.54,88.51,88.68,268071,0
+FSS.US,D,20240904,000000,88.13,88.94,87.48,87.69,240052,0
+FSS.US,D,20240905,000000,87.33,87.435,85.01,85.08,469780,0
+FSS.US,D,20240906,000000,85.08,85.76,83.04,83.28,405767,0
+FSS.US,D,20240909,000000,84.11,84.66,82.732,83.37,529825,0
+FSS.US,D,20240910,000000,83.95,84.04,81.9,82.87,454268,0
+FSS.US,D,20240911,000000,82.87,84.69,81.595,84.65,586385,0
+FSS.US,D,20240912,000000,85.16,86.83,84.38,86.1,338931,0
+FSS.US,D,20240913,000000,87.13,87.91,86.37,86.98,266344,0
+FSS.US,D,20240916,000000,87.34,87.9743,86.16,86.67,193101,0
+FSS.US,D,20240917,000000,87.62,89.52,86.62,88.94,319285,0
+FSS.US,D,20240918,000000,89.18,91.63,88.22,89.47,429243,0
+FSS.US,D,20240919,000000,92,92.18,90.46,91.8,273094,0
+FSS.US,D,20240920,000000,91.72,91.95,90.27,91.57,1081895,0
+FSS.US,D,20240923,000000,91.83,92.43,91.35,92.02,227775,0
+FSS.US,D,20240924,000000,92.83,93.11,91.61,92.91,264941,0
+FSS.US,D,20240925,000000,93.22,93.73,92.69,93,336172,0
+FSS.US,D,20240926,000000,94.44,95.21,92.5,92.8,380426,0
+FSS.US,D,20240927,000000,93.61,94.8,92.6,93,283822,0
+FSS.US,D,20240930,000000,92.805,94.14,92.75,93.46,458351,0
+FSS.US,D,20241001,000000,92.8,93.595,90.56,92.7,284778,0
+FSS.US,D,20241002,000000,92.23,93.81,91.86,92.89,210382,0
+FSS.US,D,20241003,000000,92.55,92.66,90.06,90.17,285956,0
+FSS.US,D,20241004,000000,92.34,92.34,90.265,90.7,176751,0
+FSS.US,D,20241007,000000,90.6,92.1359,89.5,91.63,249601,0
+FSS.US,D,20241008,000000,91.96,92.39,91.05,91.18,194719,0
+FSS.US,D,20241009,000000,91.17,92.77,91.035,91.88,193224,0
+FSS.US,D,20241010,000000,90.36,90.54,88.78,90.17,291751,0
+FSS.US,D,20241011,000000,90.19,92.59,90.19,92.29,348539,0
+FSS.US,D,20241014,000000,92.1,93.3,91.448,93.26,140978,0
+FSS.US,D,20241015,000000,92.93,94.49,92.93,93.18,254526,0
+FSS.US,D,20241016,000000,94.03,95.205,93.27,93.52,234933,0
+FSS.US,D,20241017,000000,94.05,94.38,93.07,94.15,158731,0
+FSS.US,D,20241018,000000,94.66,94.74,88.68,88.77,555315,0
+FSS.US,D,20241021,000000,88.85,89.6,87.57,87.87,399063,0
+FSS.US,D,20241022,000000,87.16,87.27,84.9,84.98,432284,0
+FSS.US,D,20241023,000000,84.44,85.385,84.15,84.75,371631,0
+FSS.US,D,20241024,000000,85.4,85.445,84.235,84.95,386090,0
+FSS.US,D,20241025,000000,85.8,85.94,84.93,85.36,287802,0
+FSS.US,D,20241028,000000,86.17,86.955,85.5,85.75,384974,0
+FSS.US,D,20241029,000000,84.89,85.395,84.4,84.53,340162,0
+FSS.US,D,20241030,000000,84.54,85.89,84.45,84.78,415426,0
+FSS.US,D,20241031,000000,83.57,85.25,80,81.57,500279,0
+FSS.US,D,20241101,000000,82.69,83.66,81.5,81.84,570823,0
+FSS.US,D,20241104,000000,81.51,82.14,80.9,81.56,898312,0
+FSS.US,D,20241105,000000,80.91,84.68,80.91,84.61,744883,0
+FSS.US,D,20241106,000000,90.21,92.13,88.96,90.38,586147,0
+FSS.US,D,20241107,000000,90.33,90.41,88.51,88.66,1137805,0
+FSS.US,D,20241108,000000,89.23,90.95,88.27,90.35,398197,0
+FSS.US,D,20241111,000000,91.45,92.6499,90.26,90.89,286490,0
+FSS.US,D,20241112,000000,90.81,92.11,90.3501,91.2,848421,0
+FSS.US,D,20241113,000000,91.74,92.45,91.025,92.41,484963,0
+FSS.US,D,20241114,000000,92.985,92.985,89.97,90.72,621898,0
+FSS.US,D,20241115,000000,90.17,90.94,88.1,89.31,446756,0
+FSS.US,D,20241118,000000,89.37,90.955,89.19,90.53,399349,0
+FSS.US,D,20241119,000000,89.57,91.43,89.25,91.35,294093,0
+FSS.US,D,20241120,000000,91.405,91.73,90.31,91.66,451560,0
+FSS.US,D,20241121,000000,92.5,94.89,91.97,94.82,346105,0
+FSS.US,D,20241122,000000,95.02,96.09,95.02,95.87,538208,0
+FSS.US,D,20241125,000000,96.94,98.995,96.291,97.54,456607,0
+FSS.US,D,20241126,000000,96.4,97.93,96.37,97.72,254394,0
+FSS.US,D,20241127,000000,98.1386,98.6,97,97.88,312755,0
+FSS.US,D,20241129,000000,99,99.34,97.41,97.41,264751,0
+FSS.US,D,20241202,000000,97.665,99.1655,97.37,98.11,361121,0
+FSS.US,D,20241203,000000,98.05,98.46,97.28,98.33,218088,0
+FSS.US,D,20241204,000000,98.33,99.885,97.93,99.7,213471,0
+FSS.US,D,20241205,000000,99.31,99.575,97.5,97.59,266914,0
+FSS.US,D,20241206,000000,97.59,98.34,97.17,97.82,240993,0
+FSS.US,D,20241209,000000,98.7,99.28,97.28,98.21,283151,0
+FSS.US,D,20241210,000000,97.59,99.27,96.98,97.39,374056,0
+FSS.US,D,20241211,000000,98.77,99.03,97.29,97.37,560863,0
+FSS.US,D,20241212,000000,97.37,98.3899,97.105,97.33,341918,0
+FSS.US,D,20241213,000000,96.94,97.36,95.19,96.47,215598,0
+FSS.US,D,20241216,000000,96.06,98.02,95.241,97.64,269562,0
+FSS.US,D,20241217,000000,97.37,97.59,95.6,95.7,352595,0
+FSS.US,D,20241218,000000,95.925,97.49,92,92.54,362104,0
+FSS.US,D,20241219,000000,93.43,94.39,91.515,91.77,368351,0
+FSS.US,D,20241220,000000,90.02,93.365,90.02,91.8,750112,0
+FSS.US,D,20241223,000000,91.045,91.44,90.31,90.65,235175,0
+FSS.US,D,20241224,000000,91.2,93.67,90.89,93.59,162317,0
+FSS.US,D,20241226,000000,93.015,94.2,91.92,94.01,193339,0
+FSS.US,D,20241227,000000,93.025,93.8,91.23,92.66,497628,0
+FSS.US,D,20241230,000000,91.39,92.64,90.45,92.19,452744,0
+FSS.US,D,20241231,000000,92.755,93.19,91.8,92.39,371421,0
+FSS.US,D,20250102,000000,93,93.44,90.87,92.25,319136,0
+FSS.US,D,20250103,000000,92.31,96,91.95,95.87,332775,0
+FSS.US,D,20250106,000000,95.99,96.93,93.28,93.63,395766,0
+FSS.US,D,20250107,000000,93.765,93.91,91.395,92.05,443530,0
+FSS.US,D,20250108,000000,91.44,92.91,90.06,92.85,293999,0
+FSS.US,D,20250110,000000,91.58,93.305,90.52,93.09,367105,0
+FSS.US,D,20250113,000000,92.21,94.98,91.84,94.93,298536,0
+FSS.US,D,20250114,000000,96.085,97.65,95.59,97.12,284177,0
+FSS.US,D,20250115,000000,99.1,99.11,95.13,96.01,366586,0
+FSS.US,D,20250116,000000,96.915,98.54,95.92,97.84,595341,0
+FSS.US,D,20250117,000000,99.11,99.37,96.13,97.2,1096262,0
+FSS.US,D,20250121,000000,97.98,99.805,97.9163,99.12,318433,0
+FSS.US,D,20250122,000000,99.11,99.8,98.09,99.23,268804,0
+FSS.US,D,20250123,000000,99.215,101.77,98.6201,101.32,452771,0
+FSS.US,D,20250124,000000,101.41,101.7199,98.44,99.29,330011,0
+FSS.US,D,20250127,000000,97.36,99.05,96.7,97.34,292865,0
+FSS.US,D,20250128,000000,97.31,98.51,96.85,98.33,227414,0
+FSS.US,D,20250129,000000,98.07,99.4,97.06,97.47,203384,0
+FSS.US,D,20250130,000000,98.75,100.07,98.465,98.94,181207,0
+FSS.US,D,20250131,000000,99.05,99.74,97.97,98.31,297652,0
+FSS.US,D,20250203,000000,95.73,97.485,94.455,96.83,707316,0
+FSS.US,D,20250204,000000,96.645,97.535,96.45,96.86,535145,0
+FSS.US,D,20250205,000000,97.455,98.13,96.72,97.72,223637,0
+FSS.US,D,20250206,000000,97.91,98.91,96.32,97.81,344025,0
+FSS.US,D,20250207,000000,97.62,98.23,96.76,97.65,270532,0
+FSS.US,D,20250210,000000,98.225,98.28,95.575,97.5,321132,0
+FSS.US,D,20250211,000000,96.24,99.21,96.24,99.11,369815,0
+FSS.US,D,20250212,000000,96.49,98.29,95.88,96.7,426413,0
+FSS.US,D,20250213,000000,96.715,97.285,95.915,97.1,339536,0
+FSS.US,D,20250214,000000,97.5,98.2914,96.44,97.1,260789,0
+FSS.US,D,20250218,000000,97.525,98.9,97.41,98.53,354758,0
+FSS.US,D,20250219,000000,97.445,100.36,96.571,99.23,437321,0
+FSS.US,D,20250220,000000,99.3874,99.3874,96.12,97.12,363521,0
+FSS.US,D,20250221,000000,98.52,98.52,93.61,93.71,389299,0
+FSS.US,D,20250224,000000,94.155,94.155,90.77,90.78,604685,0
+FSS.US,D,20250225,000000,90.06,91.65,89.36,90.75,744853,0
+FSS.US,D,20250226,000000,88,89.3,79.89,79.98,1208381,0
+FSS.US,D,20250227,000000,79.78,84.84,79.24,81.67,940948,0
+FSS.US,D,20250228,000000,81.975,82.43,79.07,81.28,800289,0
+FSS.US,D,20250303,000000,81.615,83.115,79.9,80.11,744525,0
+FSS.US,D,20250304,000000,79.225,81.52,77.7012,80.06,802939,0
+FSS.US,D,20250305,000000,80.04,81.52,79.775,80.89,578166,0
+FSS.US,D,20250306,000000,79.43,80.45,79,79.63,557001,0
+FSS.US,D,20250307,000000,79.02,80.81,78.49,80.59,730567,0
+FSS.US,D,20250310,000000,79.54,82.09,79.47,80.49,882556,0
+FSS.US,D,20250311,000000,80.91,81.59,79.385,80.27,594288,0
+FSS.US,D,20250312,000000,80.915,80.945,78.28,78.94,712321,0
+FSS.US,D,20250313,000000,78.43,78.46,75.195,75.45,639730,0
+FSS.US,D,20250314,000000,75.985,77.33,75.2,77.18,658480,0
+FSS.US,D,20250317,000000,76.45,78.89,76.45,78.37,471834,0
+FSS.US,D,20250318,000000,78.07,78.397,77.3,77.53,285346,0
+FSS.US,D,20250319,000000,77.83,78.569,76.31,77.82,784029,0
+FSS.US,D,20250320,000000,77.21,77.53,75.69,75.88,602398,0
+FSS.US,D,20250321,000000,74.895,75.99,74.23,75.36,2103878,0
+FSS.US,D,20250324,000000,76.325,78.2075,76.325,78.14,356348,0
+FSS.US,D,20250325,000000,78.03,79.93,77.865,79.09,512745,0
+FSS.US,D,20250326,000000,79.346,79.999,78.99,79.37,591476,0
+FSS.US,D,20250327,000000,79.345,80.98,78.69,78.88,845217,0
+FSS.US,D,20250328,000000,78.73,79.37,74.7,75.18,427426,0
+FSS.US,D,20250331,000000,74.49,74.49,73.05,73.55,837818,0
+FSS.US,D,20250401,000000,73.01,75.08,72.7,75.03,675125,0
+FSS.US,D,20250402,000000,74.07,77.325,73.67,77.07,398924,0
+FSS.US,D,20250403,000000,73.16,74.32,72.4001,72.94,646253,0
+FSS.US,D,20250404,000000,67.6,72.29,67.6,71.37,880889,0
+FSS.US,D,20250407,000000,68.585,73.35,66.47,70.66,1150066,0
+FSS.US,D,20250408,000000,72.9,73.465,67.99,69.23,752783,0
+FSS.US,D,20250409,000000,69.44,77.715,69.25,76.59,803477,0
+FSS.US,D,20250410,000000,74.645,75.735,72.885,74.2,829913,0
+FSS.US,D,20250411,000000,74.28,76.75,73.47,76.26,580825,0
+FSS.US,D,20250414,000000,77.48,77.77,74.9,76.16,484763,0
+FSS.US,D,20250415,000000,75.97,76.96,75.16,75.54,273717,0
+FSS.US,D,20250416,000000,75.27,76.11,73.97,74.99,551162,0
+FSS.US,D,20250417,000000,74.86,75.91,74.52,75.1,972243,0
+FSS.US,D,20250421,000000,74.01,74.4,71.92,72.7,406825,0
+FSS.US,D,20250422,000000,74.22,74.22,72.62,73.63,558380,0
+FSS.US,D,20250423,000000,76.4,79.7,75.42,75.46,649090,0
+FSS.US,D,20250424,000000,75.53,76.873,75.05,76.72,823969,0
+FSS.US,D,20250425,000000,76.7,77.13,74.86,75.26,527781,0
+FSS.US,D,20250428,000000,75.355,76.255,74.11,75.06,491999,0
+FSS.US,D,20250429,000000,74.85,76.14,74.35,75.66,800627,0
+FSS.US,D,20250430,000000,78.75,82.195,77.5,81.43,1308376,0
+FSS.US,D,20250501,000000,81.5,85.46,80.7917,84.24,1121589,0
+FSS.US,D,20250502,000000,84.54,87.02,84.5,86.58,923732,0
+FSS.US,D,20250505,000000,85.35,88.11,85.311,87.35,724888,0
+FSS.US,D,20250506,000000,87.445,87.63,85.53,87.32,332790,0
+FSS.US,D,20250507,000000,88.15,88.71,87.345,88.25,773803,0
+FSS.US,D,20250508,000000,89.36,91.06,88.815,89.59,564841,0
+FSS.US,D,20250509,000000,89.775,90.275,88.945,89.56,325103,0
+FSS.US,D,20250512,000000,93.6,94.88,91.71,93.63,462035,0
+FSS.US,D,20250513,000000,94.58,94.89,93.631,94.4,382772,0
+FSS.US,D,20250514,000000,94.4,94.97,93.535,93.77,352710,0
+FSS.US,D,20250515,000000,94.07,94.46,93,94.18,323603,0
+FSS.US,D,20250516,000000,93.48,95.44,93.48,95.36,332325,0
+FSS.US,D,20250519,000000,94.01,96.147,94.005,96.11,298911,0
+FSS.US,D,20250520,000000,96.23,96.48,94.88,95.29,245334,0
+FSS.US,D,20250521,000000,94.237,94.94,93.05,93.17,274953,0
+FSS.US,D,20250522,000000,92.08,93.46,92.02,93.1,292113,0
+FSS.US,D,20250523,000000,91.935,92.59,91.48,92.05,368248,0
+FSS.US,D,20250527,000000,93.355,95.67,92.48,95.46,512374,0
+FSS.US,D,20250528,000000,95.475,95.475,93.93,94.01,255000,0
+FSS.US,D,20250529,000000,94.575,94.575,93.46,93.88,182641,0
+FSS.US,D,20250530,000000,93.575,94.82,93.02,94.07,417405,0
+FSS.US,D,20250602,000000,94.025,94.22,92.5501,93.99,444697,0
+FSS.US,D,20250603,000000,94.01,97.16,93.597,97.11,448799,0
+FSS.US,D,20250604,000000,97.5,98.5,96.755,98.21,502368,0
+FSS.US,D,20250605,000000,98.425,99.69,97.995,99.38,458545,0
+FSS.US,D,20250606,000000,100.7,101.07,98.94,99.26,605779,0
+FSS.US,D,20250609,000000,99.6921,101.155,99.26,100.46,326993,0
+FSS.US,D,20250610,000000,100.925,101.125,99.6,100.73,360716,0
+FSS.US,D,20250611,000000,100.23,102.44,100.23,101.21,443733,0
+FSS.US,D,20250612,000000,100.235,101.27,98.72,99.22,336480,0
+FSS.US,D,20250613,000000,97.875,99.79,97.25,99.64,581714,0
+FSS.US,D,20250616,000000,100.57,101.66,100.48,101.39,259897,0
+FSS.US,D,20250617,000000,101.055,101.91,100.46,101.45,582626,0
+FSS.US,D,20250618,000000,100.81,103.38,100.76,102.18,370099,0
+FSS.US,D,20250620,000000,103.4999,103.4999,100.2335,101.03,684944,0
+FSS.US,D,20250623,000000,100.94,102.99,100.43,102.94,353083,0
+FSS.US,D,20250624,000000,103.6,104.91,101.93,103.74,449333,0
+FSS.US,D,20250625,000000,103.53,104.15,102.24,102.78,420786,0
+FSS.US,D,20250626,000000,103.1,105.115,103.1,104.89,391002,0
+FSS.US,D,20250627,000000,105.9208,106.07,103.9,104.45,1509641,0
+FSS.US,D,20250630,000000,105.5,107.09,105,106.42,624111,0
+FSS.US,D,20250701,000000,106.22,107.48,105.92,106.11,796772,0
+FSS.US,D,20250702,000000,106.585,109.41,106.2,109.34,437004,0
+FSS.US,D,20250703,000000,109.56,110.79,109.56,110.79,276161,0
+FSS.US,D,20250707,000000,110.055,111.075,109.21,110.02,453728,0
+FSS.US,D,20250708,000000,110.85,111.14,109.871,111.05,771485,0
+FSS.US,D,20250709,000000,110.89,112.865,110.2518,112.5,509031,0
+FSS.US,D,20250710,000000,112.43,114.4,112.35,113.08,562445,0
+FSS.US,D,20250711,000000,111.65,111.65,106.9,110.12,1128138,0
+FSS.US,D,20250714,000000,109.53,110.6099,107.5426,107.92,760626,0
+FSS.US,D,20250715,000000,107.675,108.06,106.35,107.01,489567,0
+FSS.US,D,20250716,000000,106.915,107.19,105.38,106.47,455139,0
+FSS.US,D,20250717,000000,106.4,107.59,106.2428,107.18,580831,0
+FSS.US,D,20250718,000000,107.27,108.36,106.44,108.24,1023442,0
+FSS.US,D,20250721,000000,108.89,109.47,107.64,108,536187,0
+FSS.US,D,20250722,000000,108,109.06,107.635,109,587140,0
+FSS.US,D,20250723,000000,109.33,111.25,107.86,108.39,955257,0
+FSS.US,D,20250724,000000,107.825,108.05,104.69,107.48,833610,0
+FSS.US,D,20250725,000000,107.925,108.8,106.9,108.78,524767,0
+FSS.US,D,20250728,000000,109.29,109.29,107.44,107.72,793385,0
+FSS.US,D,20250729,000000,108.52,108.95,104.39,104.86,1230001,0
+FSS.US,D,20250730,000000,117.495,128.5,116.44,123.95,2589633,0
+FSS.US,D,20250731,000000,122.635,128.36,121.92,126.57,1729763,0
+FSS.US,D,20250801,000000,124.96,124.96,120.96,122.57,1064378,0
+FSS.US,D,20250804,000000,124,124.6,122.74,124.6,473582,0
+FSS.US,D,20250805,000000,124.925,126.14,123.63,125.62,896237,0
+FSS.US,D,20250806,000000,125.59,126.8799,124.79,125.36,792164,0
+FSS.US,D,20250807,000000,125.935,126.57,123.99,126.15,794006,0
+FSS.US,D,20250808,000000,126.42,127.34,125.19,125.39,338350,0
+FSS.US,D,20250811,000000,125.85,126.45,124.31,126.44,789961,0
+FSS.US,D,20250812,000000,127.055,130.02,126.54,129.8,1099925,0
+FSS.US,D,20250813,000000,129.775,130.3,128.895,129.71,473623,0
+FSS.US,D,20250814,000000,129.04,129.27,126.88,127.76,425234,0
+FSS.US,D,20250815,000000,127.17,127.93,124.005,124.44,591282,0
+FSS.US,D,20250818,000000,124.87,126.3975,124.3,126.35,289956,0
+FSS.US,D,20250819,000000,126.04,127.01,125.17,125.33,255791,0
+FSS.US,D,20250820,000000,125.47,126.12,123.65,126.06,433026,0
+FSS.US,D,20250821,000000,126.1,126.765,124.7,124.8,331938,0
+FSS.US,D,20250822,000000,125.775,129.13,125.775,128.32,381906,0
+FSS.US,D,20250825,000000,128.675,128.675,126.47,126.57,312354,0
+FSS.US,D,20250826,000000,126.595,127.88,126.33,127.43,347055,0
+FSS.US,D,20250827,000000,126.81,128.4,126.81,127.81,378891,0
+FSS.US,D,20250828,000000,127.39,128.65,126.35,126.96,430015,0
+FSS.US,D,20250829,000000,126.73,126.73,122.55,122.99,408992,0
+FSS.US,D,20250902,000000,121.7,122.68,120.68,122.31,304500,0
+FSS.US,D,20250903,000000,122.485,123.41,121.305,122.05,372655,0
+FSS.US,D,20250904,000000,122.625,125.04,122.0701,124.97,224394,0
+FSS.US,D,20250905,000000,125.82,126.11,122.6,124.93,230267,0
+FSS.US,D,20250908,000000,125.715,125.805,123.775,124.82,270368,0
+FSS.US,D,20250909,000000,124.31,124.31,121.86,123.66,248044,0
+FSS.US,D,20250910,000000,124.275,125.89,123.59,125.89,375213,0
+FSS.US,D,20250911,000000,126.24,128.365,126.19,127.85,262228,0
+FSS.US,D,20250912,000000,127.695,127.695,124.86,125.6,257711,0
+FSS.US,D,20250915,000000,124.2,127.25,124.2,126.15,212587,0
+FSS.US,D,20250916,000000,126.33,126.33,124.46,125.6,286555,0
+FSS.US,D,20250917,000000,126.655,127.265,124.34,125.03,343678,0
+FSS.US,D,20250918,000000,125.685,128.19,125.45,127.67,269712,0
+FSS.US,D,20250919,000000,127.67,128.05,124.82,125.29,2059009,0
+FSS.US,D,20250922,000000,125.685,126.38,123.71,126.31,746700,0
+FSS.US,D,20250923,000000,126.5,128.7,124.23,124.48,281165,0
+FSS.US,D,20250924,000000,125,125.135,120.73,121.32,582270,0
+FSS.US,D,20250925,000000,122.03,123.68,121.39,122.81,370721,0
+FSS.US,D,20250926,000000,123.285,126.36,121.585,122.24,326420,0
+FSS.US,D,20250929,000000,123.18,123.18,118.06,119.03,494593,0
+FSS.US,D,20250930,000000,118.9,119.75,117.78,118.99,627020,0
+FSS.US,D,20251001,000000,118.735,119.125,115.97,118.14,646175,0
+FSS.US,D,20251002,000000,118.16,119.22,116.36,117.78,599214,0
+FSS.US,D,20251003,000000,118.51,120.61,118.18,118.47,381360,0
+FSS.US,D,20251006,000000,120.05,120.38,118,118.36,413748,0
+FSS.US,D,20251007,000000,118.745,119.28,117.98,118.23,320843,0
+FSS.US,D,20251008,000000,118.7,121.16,118.21,120.94,313668,0
+FSS.US,D,20251009,000000,120.68,120.81,117.81,117.83,316790,0
+FSS.US,D,20251010,000000,118.43,118.7,115.7975,115.94,474253,0
+FSS.US,D,20251013,000000,116.96,117.995,115.6101,116.56,451551,0
+FSS.US,D,20251014,000000,115.36,119.66,115.36,118.81,269285,0
+FSS.US,D,20251015,000000,119.11,120.77,117.975,119.12,489031,0
+FSS.US,D,20251016,000000,119.605,120.595,118.565,119.71,294773,0
+FSS.US,D,20251017,000000,119.72,120.912,118.76,120.48,557039,0
+FSS.US,D,20251020,000000,122.66,123.215,121.32,122.59,264334,0
+FSS.US,D,20251021,000000,123.185,123.9,121.48,123.12,270305,0
+FSS.US,D,20251022,000000,122.09,123.13,119.82,121.6,281180,0
+FSS.US,D,20251023,000000,122.75,125.25,121.08,125.06,241869,0
+FSS.US,D,20251024,000000,126.91,126.95,123.92,125.3,269638,0
+FSS.US,D,20251027,000000,126.89,127.19,124.77,125.33,293336,0
+FSS.US,D,20251028,000000,125.3275,126.88,124.42,125.9,449681,0
+FSS.US,D,20251029,000000,126.11,130.42,126.11,129.76,1022608,0
+FSS.US,D,20251030,000000,132.51,132.89,107.275,115.77,2256885,0
+FSS.US,D,20251031,000000,114.97,121.1,114.97,118.03,1090477,0
+FSS.US,D,20251103,000000,117.755,119.6,114.68,115.31,760002,0
+FSS.US,D,20251104,000000,115.385,115.94,113.47,113.62,630190,0
+FSS.US,D,20251105,000000,112.35,114.18,112.28,113.07,397932,0
+FSS.US,D,20251106,000000,112.845,114.165,110.71,110.95,367980,0
+FSS.US,D,20251107,000000,109.81,111.989,109.07,110.71,371244,0
+FSS.US,D,20251110,000000,112.57,113.095,110.48,112.6,287174,0
+FSS.US,D,20251111,000000,114.01,114.01,110.15,110.48,260194,0
+FSS.US,D,20251112,000000,110.77,112.76,110.66,111.16,381260,0
+FSS.US,D,20251113,000000,110.41,112.08,109.28,110.12,460170,0
+FSS.US,D,20251114,000000,107.88,109.97,105.11,109.74,342568,0
+FSS.US,D,20251117,000000,109.09,110.03,106.09,107.06,284017,0
+FSS.US,D,20251118,000000,107.175,107.97,105.495,106.74,338848,0
+FSS.US,D,20251119,000000,106.31,108.63,106.27,107.34,216220,0
+FSS.US,D,20251120,000000,109.015,110.21,105.65,106.16,292109,0
+FSS.US,D,20251121,000000,106.24,110,106.04,108.69,305917,0
+FSS.US,D,20251124,000000,108.01,111.6,108.01,110.37,266361,0
+FSS.US,D,20251125,000000,110.775,112.685,110.165,111.65,257754,0
+FSS.US,D,20251126,000000,111.305,114.57,111.305,112.79,608870,0
+FSS.US,D,20251128,000000,113.515,114.06,112.94,114,189527,0
+FSS.US,D,20251201,000000,115.29,115.485,111.3,113.13,385894,0
+FSS.US,D,20251202,000000,113.685,115.295,112,112.12,1837113,0
+FSS.US,D,20251203,000000,112.17,112.95,110.45,111.55,1186578,0
+FSS.US,D,20251204,000000,111.08,111.73,108.76,110.93,1796228,0
+FSS.US,D,20251205,000000,111.105,111.49,109.94,110.84,213852,0
+FSS.US,D,20251208,000000,110.35,112.74,109.995,110.29,233133,0
+FSS.US,D,20251209,000000,110.565,111.51,109.06,109.36,673444,0
+FSS.US,D,20251210,000000,109.585,111.79,109.085,110.39,565755,0
+FSS.US,D,20251211,000000,110.485,113.25,110.475,112.24,390525,0
+FSS.US,D,20251212,000000,111.62,112.43,110.06,110.83,486479,0
+FSS.US,D,20251215,000000,110.96,111.4,108.59,110.05,440074,0
+FSS.US,D,20251216,000000,110.09,112.155,110.09,111.26,688923,0
+FSS.US,D,20251217,000000,111.61,112.26,109.19,109.55,383254,0
+FSS.US,D,20251218,000000,109.15,112.65,109.15,111.2,767240,0
+FSS.US,D,20251219,000000,112.6,112.81,111.07,112.56,875766,0
+FSS.US,D,20251222,000000,113.79,114.13,112.3583,113.23,229052,0
+FSS.US,D,20251223,000000,112.92,115.07,112.74,114.1,508732,0
+FSS.US,D,20251224,000000,113.525,114.42,112.77,114.19,211750,0
+FSS.US,D,20251226,000000,114.39,115.2,112.82,113.44,332331,0
+FSS.US,D,20251229,000000,113.61,114.045,110.33,111.54,277549,0
+FSS.US,D,20251230,000000,110.5188,111.14,109.515,109.54,269024,0
+FSS.US,D,20251231,000000,109.575,110.417,108.21,108.59,331734,0
+FSS.US,D,20260102,000000,110.04,111.67,109.22,111.44,483113,0
+FSS.US,D,20260105,000000,112.19,115.13,111.09,113.79,261142,0
+FSS.US,D,20260106,000000,113.0725,114.6,110.88,114.52,385458,0
+FSS.US,D,20260107,000000,114.55,115.0704,112.3,113.73,326714,0
+FSS.US,D,20260108,000000,113.74,116.01,113.2,115.89,221965,0
+FSS.US,D,20260109,000000,116.06,117,115.325,116.57,261184,0
+FSS.US,D,20260112,000000,116.445,118.13,116.38,116.94,240786,0
+FSS.US,D,20260113,000000,116.93,118.87,116.2,117.39,425281,0
+FSS.US,D,20260114,000000,118.03,119.415,116,116.3,504784,0
+FSS.US,D,20260115,000000,115.85,118.3,115.83,116.9,362979,0
+FSS.US,D,20260116,000000,117.16,117.16,112.94,114.51,677726,0
+FSS.US,D,20260120,000000,112.795,114.76,112.02,112.33,302148,0
+FSS.US,D,20260121,000000,113.66,114.95,112.17,114.56,293294,0
+FSS.US,D,20260122,000000,116.565,116.565,114.275,114.75,202405,0
+FSS.US,D,20260123,000000,114.365,114.71,111.01,111.95,324706,0
+FSS.US,D,20260126,000000,110.5801,115.105,110.5801,114.2,335176,0
+FSS.US,D,20260127,000000,114.48,115.425,112.11,113.41,367291,0
+FSS.US,D,20260128,000000,113.655,113.655,108.4,108.97,333490,0
+FSS.US,D,20260129,000000,109.29,109.63,107.04,108.28,566586,0
+FSS.US,D,20260130,000000,108.08,109.52,105.8401,108.09,795155,0
+FSS.US,D,20260202,000000,108.64,112.135,107.91,112.03,492609,0
+FSS.US,D,20260203,000000,111.1,111.67,108.25,110.24,705951,0
+FSS.US,D,20260204,000000,109.75,112.595,108.54,110.99,422813,0
+FSS.US,D,20260205,000000,111.535,113.17,111.0401,112.41,357484,0
+FSS.US,D,20260206,000000,112.22,117.33,112.22,116.71,320971,0
+FSS.US,D,20260209,000000,116.64,117.68,115.72,116.75,218345,0
+FSS.US,D,20260210,000000,116.12,118.6,115.8708,118.44,246170,0
+FSS.US,D,20260211,000000,120.35,120.8899,118.81,119.2,256903,0
+FSS.US,D,20260212,000000,119.72,123.68,117.535,119.36,326583,0
+FSS.US,D,20260213,000000,119.185,121.55,118.525,120.49,271295,0
+FSS.US,D,20260217,000000,119.025,121.06,117.495,118.25,366870,0
+FSS.US,D,20260218,000000,118.4,119.78,116.88,117.54,214780,0
diff --git a/daily/us/nyse stocks/1/fthy.us.txt b/daily/us/nyse stocks/1/fthy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a09787e8bd38545e9113339dc377a01f2429c847
--- /dev/null
+++ b/daily/us/nyse stocks/1/fthy.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTHY.US,D,20200630,000000,16.5568,16.5888,16.4844,16.5322,126263.25945872,0
+FTHY.US,D,20200701,000000,16.5568,16.7626,16.4749,16.7052,262466.5147302,0
+FTHY.US,D,20200702,000000,16.7193,16.8313,16.6706,16.7532,130294.13728136,0
+FTHY.US,D,20200706,000000,16.819,16.8849,16.7496,16.8585,159472.80035898,0
+FTHY.US,D,20200707,000000,16.8661,16.9676,16.8003,16.9498,152181.059369,0
+FTHY.US,D,20200708,000000,16.9224,17.1228,16.8642,17.0909,160921.36384037,0
+FTHY.US,D,20200709,000000,17.1313,17.1313,16.8284,16.8849,120449.86152241,0
+FTHY.US,D,20200710,000000,16.9224,16.9769,16.819,16.8755,93893.927919894,0
+FTHY.US,D,20200713,000000,16.9676,17.0052,16.8914,16.8914,116485.98773747,0
+FTHY.US,D,20200714,000000,16.8755,16.9676,16.7193,16.8661,187470.91610599,0
+FTHY.US,D,20200715,000000,16.9224,17.3672,16.8445,17.2995,180452.5090475,0
+FTHY.US,D,20200716,000000,17.2544,17.3756,17.1867,17.3485,107893.51757147,0
+FTHY.US,D,20200717,000000,17.3485,17.4151,17.1471,17.2196,124352.04905046,0
+FTHY.US,D,20200720,000000,17.2676,17.3343,16.9676,17.0973,77330.104381675,0
+FTHY.US,D,20200721,000000,17.0136,17.3343,16.9498,17.1313,175687.77747878,0
+FTHY.US,D,20200722,000000,17.2196,17.3343,16.9987,17.1435,149313.71197854,0
+FTHY.US,D,20200723,000000,17.3756,17.3756,17.134,17.3042,141432.76087939,0
+FTHY.US,D,20200724,000000,17.3343,17.826,17.3343,17.7574,85304.648422356,0
+FTHY.US,D,20200727,000000,17.1687,17.2544,16.8445,16.8445,331828.45640813,0
+FTHY.US,D,20200728,000000,16.8445,16.8529,16.4035,16.4111,195866.62838352,0
+FTHY.US,D,20200729,000000,16.4035,16.4346,16.3527,16.4081,154410.27306722,0
+FTHY.US,D,20200730,000000,16.7278,16.7278,16.3602,16.3846,139732.13458958,0
+FTHY.US,D,20200731,000000,16.3527,16.6319,16.3527,16.6056,121829.29385381,0
+FTHY.US,D,20200803,000000,16.6545,16.8445,16.441,16.7419,99694.563182346,0
+FTHY.US,D,20200804,000000,16.8445,16.9987,16.7325,16.8275,111912.69627642,0
+FTHY.US,D,20200805,000000,16.8445,17.2544,16.7363,17.2111,129476.26259914,0
+FTHY.US,D,20200806,000000,17.4217,17.4217,16.9224,17.1228,124532.85359659,0
+FTHY.US,D,20200807,000000,17.1687,17.1687,16.8661,16.8661,112374.27964714,0
+FTHY.US,D,20200810,000000,17.0136,17.1313,16.7663,16.8849,121197.54149849,0
+FTHY.US,D,20200811,000000,16.8585,17.1313,16.8162,17.0973,159770.59608204,0
+FTHY.US,D,20200812,000000,17.1313,17.1313,16.4993,16.6706,171172.98160618,0
+FTHY.US,D,20200813,000000,16.8661,17.1687,16.7447,17.1687,122074.97532532,0
+FTHY.US,D,20200814,000000,17.0212,17.1687,16.8914,16.9318,119723.45266942,0
+FTHY.US,D,20200817,000000,16.9591,17.4565,16.8661,17.0625,148642.60804554,0
+FTHY.US,D,20200818,000000,16.9676,17.1594,16.9027,17.1313,75262.551218822,0
+FTHY.US,D,20200819,000000,17.1687,17.1687,16.914,16.9676,85740.706445386,0
+FTHY.US,D,20200820,000000,16.9676,17.0287,16.7278,16.9498,126942.87184095,0
+FTHY.US,D,20200821,000000,16.9591,17.1687,16.8491,17.0935,96644.284133444,0
+FTHY.US,D,20200824,000000,17.0909,17.1594,16.9769,17.0287,64497.23583075,0
+FTHY.US,D,20200825,000000,16.9769,17.0909,16.9413,17.0052,60852.428891912,0
+FTHY.US,D,20200826,000000,17.0625,17.0625,16.725,16.914,81406.71511893,0
+FTHY.US,D,20200827,000000,16.8003,17.0052,16.8003,16.9498,72347.343801442,0
+FTHY.US,D,20200828,000000,17.0052,17.0909,16.8445,17.0909,71781.531927658,0
+FTHY.US,D,20200831,000000,16.9498,17.2703,16.9498,17.2196,63846.339464665,0
+FTHY.US,D,20200901,000000,17.3756,17.3756,16.4513,17.2676,120245.6587409,0
+FTHY.US,D,20200902,000000,17.2676,17.3446,16.9479,17.2355,108401.89741294,0
+FTHY.US,D,20200903,000000,17.2355,17.2355,16.7241,16.7241,83585.941677926,0
+FTHY.US,D,20200904,000000,16.7241,16.8567,16.4513,16.7016,109673.91057281,0
+FTHY.US,D,20200908,000000,16.7016,16.7016,16.487,16.5032,49284.128607771,0
+FTHY.US,D,20200909,000000,16.5604,16.8162,16.5295,16.6103,68162.250336509,0
+FTHY.US,D,20200910,000000,16.6423,16.7165,16.114,16.444,100176.35411999,0
+FTHY.US,D,20200911,000000,16.6008,16.6516,16.5032,16.5924,39593.004934969,0
+FTHY.US,D,20200914,000000,16.71,16.7738,16.5604,16.6583,80411.226559038,0
+FTHY.US,D,20200915,000000,16.5604,16.9573,16.4957,16.5679,81945.938088872,0
+FTHY.US,D,20200916,000000,16.5295,16.9808,16.5126,16.7738,64517.443397671,0
+FTHY.US,D,20200917,000000,16.8642,17.0607,16.693,16.9752,68863.133841817,0
+FTHY.US,D,20200918,000000,16.8727,16.9385,16.7796,16.882,47690.921489481,0
+FTHY.US,D,20200921,000000,17.2676,17.2676,16.7016,16.7016,97547.243307961,0
+FTHY.US,D,20200922,000000,17.0964,17.0964,16.5679,16.6423,52196.145356689,0
+FTHY.US,D,20200923,000000,17.0269,17.0269,16.312,16.4287,143632.19500531,0
+FTHY.US,D,20200924,000000,16.4287,16.7016,16.3687,16.444,65707.562733697,0
+FTHY.US,D,20200925,000000,16.444,16.444,16.0433,16.1175,87442.396291358,0
+FTHY.US,D,20200928,000000,16.1807,16.444,16.1175,16.444,56238.722297022,0
+FTHY.US,D,20200929,000000,16.4287,16.6751,16.1553,16.6189,71327.393450016,0
+FTHY.US,D,20200930,000000,16.5604,16.7738,16.4609,16.5688,93385.54807841,0
+FTHY.US,D,20201001,000000,16.5671,16.9591,16.5671,16.9404,114892.78061917,0
+FTHY.US,D,20201002,000000,16.7344,17.1247,16.6292,17.0382,53723.411993448,0
+FTHY.US,D,20201005,000000,17.181,17.181,16.7899,17.0362,28736.223717676,0
+FTHY.US,D,20201006,000000,17.0382,17.0822,16.7504,16.8652,119299.09376408,0
+FTHY.US,D,20201007,000000,16.788,16.9498,16.7504,16.7504,27247.245102452,0
+FTHY.US,D,20201008,000000,16.8745,17.0117,16.7165,16.7165,47549.468521036,0
+FTHY.US,D,20201009,000000,16.7748,16.9291,16.693,16.693,24222.491401238,0
+FTHY.US,D,20201012,000000,16.6677,16.9066,16.6677,16.7806,75988.960071821,0
+FTHY.US,D,20201013,000000,16.8745,16.9066,16.5023,16.5924,95282.932256667,0
+FTHY.US,D,20201014,000000,16.6583,16.9507,16.5963,16.7599,36576.759682986,0
+FTHY.US,D,20201015,000000,16.7504,17.0212,16.6526,16.9308,46427.416778849,0
+FTHY.US,D,20201016,000000,16.8416,16.992,16.708,16.8171,45674.419022007,0
+FTHY.US,D,20201019,000000,16.7806,17.0382,16.6357,16.992,185831.97607307,0
+FTHY.US,D,20201020,000000,16.992,16.992,16.5879,16.6835,48005.734110987,0
+FTHY.US,D,20201021,000000,16.6189,16.8352,16.6189,16.7504,39125.040227328,0
+FTHY.US,D,20201022,000000,16.6751,16.9308,16.6282,16.8352,71775.150590734,0
+FTHY.US,D,20201023,000000,16.8877,17.0382,16.7983,16.8745,52772.592792012,0
+FTHY.US,D,20201026,000000,16.7899,17.0382,16.6751,16.7344,61147.033946495,0
+FTHY.US,D,20201027,000000,16.8576,17.0382,16.6282,16.8904,89107.925228101,0
+FTHY.US,D,20201028,000000,16.725,16.8352,16.2136,16.288,125456.02033804,0
+FTHY.US,D,20201029,000000,16.288,16.6189,16.288,16.5116,56319.552564707,0
+FTHY.US,D,20201030,000000,16.3791,16.6395,16.2548,16.5671,68558.956781852,0
+FTHY.US,D,20201102,000000,16.725,16.725,16.3678,16.3678,55488.915208643,0
+FTHY.US,D,20201103,000000,16.4111,16.5032,16.3077,16.317,47400.570659514,0
+FTHY.US,D,20201104,000000,16.3913,16.4165,16.2435,16.2435,48691.727830143,0
+FTHY.US,D,20201105,000000,16.3939,16.5983,16.1194,16.1674,142389.96141776,0
+FTHY.US,D,20201106,000000,16.1017,16.6395,16.1017,16.4664,79029.667115339,0
+FTHY.US,D,20201109,000000,16.458,16.458,16.1524,16.4346,142250.63556161,0
+FTHY.US,D,20201110,000000,16.4346,16.6423,16.4346,16.6348,72487.733213737,0
+FTHY.US,D,20201111,000000,16.6179,16.725,16.4928,16.6677,62527.529834039,0
+FTHY.US,D,20201112,000000,16.8086,16.8086,16.458,16.6516,75439.101540341,0
+FTHY.US,D,20201113,000000,16.5662,17.1022,16.5662,16.5999,87715.730222865,0
+FTHY.US,D,20201116,000000,16.4928,16.739,16.3509,16.4251,92097.58157624,0
+FTHY.US,D,20201117,000000,16.4758,16.7683,16.1928,16.3077,147267.42993876,0
+FTHY.US,D,20201118,000000,16.3348,16.5032,16.2775,16.3772,120642.36518625,0
+FTHY.US,D,20201119,000000,16.4758,16.6179,16.3509,16.583,54765.697024106,0
+FTHY.US,D,20201120,000000,16.458,16.6423,16.2708,16.5747,116439.19126669,0
+FTHY.US,D,20201123,000000,16.6423,16.6423,16.5275,16.5747,60547.188275789,0
+FTHY.US,D,20201124,000000,16.5585,16.6423,16.3939,16.5999,115168.24166299,0
+FTHY.US,D,20201125,000000,16.6423,16.7683,16.3348,16.458,127697.99671011,0
+FTHY.US,D,20201127,000000,16.441,16.6423,16.4346,16.5999,73457.696425939,0
+FTHY.US,D,20201130,000000,16.6423,16.7599,16.4758,16.5106,131169.44399588,0
+FTHY.US,D,20201201,000000,16.5096,16.7428,16.5096,16.5511,82205.445790381,0
+FTHY.US,D,20201202,000000,16.5267,16.7428,16.5267,16.6179,48131.233737127,0
+FTHY.US,D,20201203,000000,16.5511,16.7428,16.5511,16.583,59611.258860506,0
+FTHY.US,D,20201204,000000,16.6751,16.7428,16.5999,16.6423,57899.997009152,0
+FTHY.US,D,20201207,000000,16.5914,16.8679,16.5914,16.8003,107116.05802309,0
+FTHY.US,D,20201208,000000,16.8529,16.944,16.7428,16.8679,156743.7152685,0
+FTHY.US,D,20201209,000000,16.8679,16.8679,16.5576,16.6835,253843.20143575,0
+FTHY.US,D,20201210,000000,16.6272,17.0108,16.5332,17.0108,147201.48945723,0
+FTHY.US,D,20201211,000000,16.9713,16.9939,16.6677,16.7165,137338.06968753,0
+FTHY.US,D,20201214,000000,16.8096,17.0091,16.8049,16.8934,48698.109167066,0
+FTHY.US,D,20201215,000000,17.0259,17.1219,16.8934,17.0259,68482.380738783,0
+FTHY.US,D,20201216,000000,17.1125,17.1125,16.8774,17.0786,129141.24241072,0
+FTHY.US,D,20201217,000000,17.1219,17.1594,17.0259,17.0691,94490.582922137,0
+FTHY.US,D,20201218,000000,17.0429,17.1594,17.0429,17.088,52642.838941256,0
+FTHY.US,D,20201221,000000,17.0786,17.0786,16.7693,16.8284,85439.72005388,0
+FTHY.US,D,20201222,000000,16.8284,17.0786,16.7824,16.9253,74315.986242002,0
+FTHY.US,D,20201223,000000,16.8934,16.9865,16.7946,16.8369,52454.589502046,0
+FTHY.US,D,20201224,000000,16.8284,16.9093,16.7909,16.8998,30123.100942143,0
+FTHY.US,D,20201228,000000,16.9093,17.0776,16.6583,16.6751,76477.132346384,0
+FTHY.US,D,20201229,000000,16.6835,16.8934,16.6677,16.71,104981.50082254,0
+FTHY.US,D,20201230,000000,16.6826,16.9798,16.6826,16.9263,36400.209361467,0
+FTHY.US,D,20201231,000000,16.9263,17.18,16.9263,17.1142,45869.049798139,0
+FTHY.US,D,20210104,000000,17.0711,17.0711,16.7599,16.8284,46068.998355041,0
+FTHY.US,D,20210105,000000,16.8998,16.9093,16.709,16.7683,73662.96276361,0
+FTHY.US,D,20210106,000000,16.6922,16.917,16.6742,16.7344,75466.754000338,0
+FTHY.US,D,20210107,000000,16.7599,16.9093,16.7599,16.7824,80944.068192056,0
+FTHY.US,D,20210108,000000,16.7683,16.9356,16.7165,16.7824,129566.66487221,0
+FTHY.US,D,20210111,000000,16.5904,16.8284,16.5568,16.7824,262434.6080456,0
+FTHY.US,D,20210112,000000,16.7428,16.7748,16.6076,16.7165,105018.72528793,0
+FTHY.US,D,20210113,000000,16.6338,16.7599,16.5322,16.6253,171413.34529693,0
+FTHY.US,D,20210114,000000,16.5983,16.6742,16.4636,16.6338,139038.69597734,0
+FTHY.US,D,20210115,000000,16.5398,16.7165,16.4543,16.489,107353.23104536,0
+FTHY.US,D,20210119,000000,16.489,16.6574,16.3546,16.3904,143148.27695536,0
+FTHY.US,D,20210120,000000,16.4214,16.6338,16.3376,16.4382,263614.09182009,0
+FTHY.US,D,20210121,000000,16.3546,16.5078,16.2718,16.3376,273312.66038596,0
+FTHY.US,D,20210122,000000,16.3451,16.5727,16.2371,16.5634,256058.58890398,0
+FTHY.US,D,20210125,000000,16.6159,16.709,16.4297,16.5164,114326.96874538,0
+FTHY.US,D,20210126,000000,16.4636,16.7504,16.3988,16.6826,222337.47749377,0
+FTHY.US,D,20210127,000000,16.5634,16.7504,16.4458,16.6413,128382.9268731,0
+FTHY.US,D,20210128,000000,16.5983,16.8445,16.5811,16.6574,71505.007327687,0
+FTHY.US,D,20210129,000000,16.6826,16.6826,16.3451,16.5078,196400.53357271,0
+FTHY.US,D,20210201,000000,16.5322,16.7608,16.4533,16.6507,134198.45192171,0
+FTHY.US,D,20210202,000000,16.6076,16.8199,16.5904,16.726,114286.55361154,0
+FTHY.US,D,20210203,000000,16.8012,16.9376,16.5481,16.8614,150522.97532534,0
+FTHY.US,D,20210204,000000,16.7919,16.9188,16.6574,16.7608,101111.21997912,0
+FTHY.US,D,20210205,000000,16.8614,16.8614,16.6922,16.7513,86638.347839135,0
+FTHY.US,D,20210208,000000,16.8199,16.8614,16.6922,16.726,111215.00343957,0
+FTHY.US,D,20210209,000000,16.7007,17.0739,16.7007,16.8791,377635.81994935,0
+FTHY.US,D,20210210,000000,16.8614,17.0287,16.726,16.9469,144267.13802908,0
+FTHY.US,D,20210211,000000,16.8791,17.0136,16.7354,16.8378,121952.66636765,0
+FTHY.US,D,20210212,000000,16.818,16.8791,16.7354,16.8199,131387.47300739,0
+FTHY.US,D,20210216,000000,16.7608,16.9892,16.6338,16.9563,289227.71467041,0
+FTHY.US,D,20210217,000000,16.9743,17.2609,16.6922,17.0052,177594.73366243,0
+FTHY.US,D,20210218,000000,17.0212,17.0212,16.4121,16.8378,236873.0994468,0
+FTHY.US,D,20210219,000000,16.8614,17.0287,16.8614,16.9469,181435.23493355,0
+FTHY.US,D,20210222,000000,16.8614,17.0287,16.7513,16.9656,203715.67279807,0
+FTHY.US,D,20210223,000000,17.0052,17.117,16.7513,16.8614,154566.61582183,0
+FTHY.US,D,20210224,000000,16.8943,17.01,16.8284,16.9102,249923.99700925,0
+FTHY.US,D,20210225,000000,16.9469,16.9892,16.7007,16.9469,225596.21354878,0
+FTHY.US,D,20210226,000000,16.9017,16.9743,16.7513,16.7693,125223.10154037,0
+FTHY.US,D,20210301,000000,16.8284,17.0475,16.8284,17.0382,55383.623149423,0
+FTHY.US,D,20210302,000000,16.9376,17.0475,16.8003,16.8877,154035.9013011,0
+FTHY.US,D,20210303,000000,16.9395,17.0475,16.8455,17.0475,70336.159114737,0
+FTHY.US,D,20210304,000000,17.0382,17.0475,16.7909,16.9188,64848.209361481,0
+FTHY.US,D,20210305,000000,16.8791,16.9978,16.6601,16.8614,91360.537161704,0
+FTHY.US,D,20210308,000000,16.7824,16.8877,16.708,16.7748,128276.57125773,0
+FTHY.US,D,20210309,000000,16.7344,16.8369,16.6555,16.7909,117737.7933304,0
+FTHY.US,D,20210310,000000,16.7504,16.8791,16.708,16.708,138273.99910281,0
+FTHY.US,D,20210311,000000,16.8791,16.8943,16.614,16.6732,133948.51622557,0
+FTHY.US,D,20210312,000000,16.6319,16.708,16.6234,16.6903,108785.84118445,0
+FTHY.US,D,20210315,000000,16.7428,16.7909,16.6488,16.7504,108804.98519521,0
+FTHY.US,D,20210316,000000,16.708,16.8791,16.6903,16.8096,144702.13249596,0
+FTHY.US,D,20210317,000000,16.708,16.8791,16.6234,16.7748,98582.083445543,0
+FTHY.US,D,20210318,000000,16.5455,16.7496,16.5455,16.6319,110894.8730373,0
+FTHY.US,D,20210319,000000,16.5698,16.7428,16.5698,16.6648,146550.59309114,0
+FTHY.US,D,20210322,000000,16.6648,16.8698,16.6648,16.819,149873.1425154,0
+FTHY.US,D,20210323,000000,16.7748,16.8369,16.5888,16.708,165677.58695985,0
+FTHY.US,D,20210324,000000,16.7909,16.8284,16.5548,16.6056,274492.14416045,0
+FTHY.US,D,20210325,000000,16.5624,16.6648,16.443,16.5361,168639.590848,0
+FTHY.US,D,20210326,000000,16.4684,16.681,16.4684,16.6648,106938.44414541,0
+FTHY.US,D,20210329,000000,16.681,16.7504,16.5791,16.6903,82404.33079113,0
+FTHY.US,D,20210330,000000,16.681,16.8003,16.6648,16.8003,79684.817706038,0
+FTHY.US,D,20210331,000000,16.7344,16.9188,16.7344,16.9188,97674.87004641,0
+FTHY.US,D,20210401,000000,16.9987,17.0569,16.9273,17.0569,61668.176461823,0
+FTHY.US,D,20210405,000000,17.0297,17.149,17.0062,17.0297,50422.133692265,0
+FTHY.US,D,20210406,000000,17.1264,17.1951,17.0136,17.118,61106.618812653,0
+FTHY.US,D,20210407,000000,17.0297,17.1426,16.9366,17.0747,98154.533871743,0
+FTHY.US,D,20210408,000000,17.1264,17.2046,17.0747,17.1426,60480.184238105,0
+FTHY.US,D,20210409,000000,17.2046,17.2554,17.1152,17.2374,180714.14386132,0
+FTHY.US,D,20210412,000000,17.2374,17.2554,17.1125,17.1678,99893.448183093,0
+FTHY.US,D,20210413,000000,17.118,17.2102,17.0297,17.0935,59655.928218963,0
+FTHY.US,D,20210414,000000,17.0475,17.1951,17.0475,17.149,55165.594137908,0
+FTHY.US,D,20210415,000000,17.149,17.325,17.134,17.2468,130474.94182748,0
+FTHY.US,D,20210416,000000,17.1951,17.3155,17.1697,17.2206,80508.010169027,0
+FTHY.US,D,20210419,000000,17.118,17.1951,16.9798,17.1613,104964.48392409,0
+FTHY.US,D,20210420,000000,17.1951,17.2554,17.0297,17.1012,91283.961118635,0
+FTHY.US,D,20210421,000000,17.1584,17.2554,17.0382,17.0935,49515.983849285,0
+FTHY.US,D,20210422,000000,17.0475,17.2629,17.0212,17.134,110401.38298197,0
+FTHY.US,D,20210423,000000,17.1951,17.2789,17.1012,17.1951,40371.528039501,0
+FTHY.US,D,20210426,000000,17.1678,17.325,17.118,17.1426,64128.181845405,0
+FTHY.US,D,20210427,000000,17.1858,17.2554,17.149,17.2206,113756.90264699,0
+FTHY.US,D,20210428,000000,17.2629,17.2629,17.149,17.1951,86814.898160656,0
+FTHY.US,D,20210429,000000,17.1951,17.2789,17.1584,17.2554,56248.294302406,0
+FTHY.US,D,20210430,000000,17.1951,17.3662,17.1858,17.3662,83794.398684056,0
+FTHY.US,D,20210503,000000,17.417,17.4696,17.2667,17.4696,93015.430536911,0
+FTHY.US,D,20210504,000000,17.3889,17.4696,17.245,17.277,62271.212800991,0
+FTHY.US,D,20210505,000000,17.2619,17.3559,17.2544,17.2958,72179.301929153,0
+FTHY.US,D,20210506,000000,17.2544,17.3653,17.2544,17.3476,61931.938387949,0
+FTHY.US,D,20210507,000000,17.3051,17.3814,17.2619,17.3746,59348.560490535,0
+FTHY.US,D,20210510,000000,17.3814,17.4425,17.2958,17.4077,95453.101241264,0
+FTHY.US,D,20210511,000000,17.417,17.4696,17.2544,17.4696,108256.19021989,0
+FTHY.US,D,20210512,000000,17.2685,17.3398,16.914,16.9949,156432.09331547,0
+FTHY.US,D,20210513,000000,17.0352,17.2355,16.8652,17.1152,89534.411245747,0
+FTHY.US,D,20210514,000000,17.2544,17.324,17.1125,17.2863,85937.464333827,0
+FTHY.US,D,20210517,000000,17.324,17.3456,17.0909,17.1754,103434.02661887,0
+FTHY.US,D,20210518,000000,17.2544,17.2544,17.1332,17.1471,76163.383281033,0
+FTHY.US,D,20210519,000000,17.1332,17.245,17.0909,17.0983,91969.954837793,0
+FTHY.US,D,20210520,000000,17.1152,17.2046,16.9949,17.0719,96094.425601964,0
+FTHY.US,D,20210521,000000,17.1152,17.245,17.0194,17.0194,221654.67444307,0
+FTHY.US,D,20210524,000000,17.0447,17.1152,17.0117,17.0447,180972.58800667,0
+FTHY.US,D,20210525,000000,16.961,17.0719,16.961,16.9856,201948.04247057,0
+FTHY.US,D,20210526,000000,17.0194,17.0625,16.961,17.0541,113500.58561394,0
+FTHY.US,D,20210527,000000,17.0541,17.1933,16.961,17.0541,226100.33916567,0
+FTHY.US,D,20210528,000000,17.0269,17.1661,17.0269,17.1332,88228.364288965,0
+FTHY.US,D,20210601,000000,17.2016,17.3051,17.1651,17.245,88713.345895066,0
+FTHY.US,D,20210602,000000,17.2685,17.2685,17.0805,17.1322,183308.15732027,0
+FTHY.US,D,20210603,000000,17.1237,17.1923,17.1057,17.1745,95682.829370469,0
+FTHY.US,D,20210604,000000,17.1923,17.2647,17.1745,17.2619,80469.722147492,0
+FTHY.US,D,20210607,000000,17.1923,17.2685,17.1829,17.2016,100306.10797074,0
+FTHY.US,D,20210608,000000,17.1829,17.2958,17.1829,17.2355,68177.140122662,0
+FTHY.US,D,20210609,000000,17.3051,17.3051,17.1923,17.2016,56822.614625422,0
+FTHY.US,D,20210610,000000,17.2685,17.3051,17.2121,17.2187,58210.555406042,0
+FTHY.US,D,20210611,000000,17.2355,17.3051,17.1923,17.277,69241.759832547,0
+FTHY.US,D,20210614,000000,17.2863,17.3398,17.245,17.3051,109680.29190974,0
+FTHY.US,D,20210615,000000,17.3476,17.3476,17.2102,17.245,91102.093016348,0
+FTHY.US,D,20210616,000000,17.2958,17.3476,17.1651,17.2619,216073.13174828,0
+FTHY.US,D,20210617,000000,17.2685,17.2685,17.2102,17.2355,107474.47644689,0
+FTHY.US,D,20210618,000000,17.2958,17.2958,17.0108,17.1557,335215.88275777,0
+FTHY.US,D,20210621,000000,17.1237,17.2252,17.0983,17.1557,95657.30402278,0
+FTHY.US,D,20210622,000000,17.2016,17.2261,17.0259,17.1651,105975.92582628,0
+FTHY.US,D,20210623,000000,17.1651,17.245,17.1463,17.2355,70499.946762412,0
+FTHY.US,D,20210624,000000,17.2355,17.3051,17.1829,17.277,96603.868999601,0
+FTHY.US,D,20210625,000000,17.3315,17.3398,17.2355,17.324,59469.80589206,0
+FTHY.US,D,20210628,000000,17.3315,17.3992,17.2685,17.3476,149786.99446696,0
+FTHY.US,D,20210629,000000,17.3569,17.4622,17.3569,17.4086,140929.69881868,0
+FTHY.US,D,20210630,000000,17.3569,17.4434,17.3278,17.3992,68862.070285664,0
+FTHY.US,D,20210701,000000,17.4425,17.5655,17.3982,17.5111,51696.273964434,0
+FTHY.US,D,20210702,000000,17.5392,17.5487,17.435,17.5044,52792.800358933,0
+FTHY.US,D,20210706,000000,17.5655,17.5655,17.4425,17.4696,72282.466876065,0
+FTHY.US,D,20210707,000000,17.5298,17.5562,17.417,17.5562,81407.778675083,0
+FTHY.US,D,20210708,000000,17.4781,17.5298,17.4519,17.4781,77692.777030099,0
+FTHY.US,D,20210709,000000,17.5655,17.5655,17.4612,17.4781,58910.375355198,0
+FTHY.US,D,20210712,000000,17.4519,17.8862,17.4519,17.8102,359180.99356979,0
+FTHY.US,D,20210713,000000,17.8007,17.8542,17.7396,17.8102,208662.27246908,0
+FTHY.US,D,20210714,000000,17.7489,17.8956,17.7489,17.8102,159878.01525356,0
+FTHY.US,D,20210715,000000,17.8956,17.8956,17.6878,17.7396,121140.10946619,0
+FTHY.US,D,20210716,000000,17.8102,17.8956,17.5655,17.5655,879120.62688844,0
+FTHY.US,D,20210719,000000,17.6174,17.6174,17.4254,17.4696,106069.51876782,0
+FTHY.US,D,20210720,000000,17.496,17.5835,17.4612,17.5111,105110.19111714,0
+FTHY.US,D,20210721,000000,17.5044,17.7489,17.5044,17.6269,137955.99581285,0
+FTHY.US,D,20210722,000000,17.6332,18.0734,17.6332,17.8711,159703.59204435,0
+FTHY.US,D,20210723,000000,17.7556,18.0169,17.6425,17.6522,72983.350381376,0
+FTHY.US,D,20210726,000000,17.6332,17.6783,17.6269,17.67,95121.2717213,0
+FTHY.US,D,20210727,000000,17.67,17.7067,17.6332,17.6783,141616.75609399,0
+FTHY.US,D,20210728,000000,17.6783,17.9042,17.6783,17.716,115894.65051599,0
+FTHY.US,D,20210729,000000,17.8102,17.8542,17.6425,17.67,99171.29355471,0
+FTHY.US,D,20210730,000000,17.6332,17.6783,17.6332,17.6425,93362.149843028,0
+FTHY.US,D,20210802,000000,17.7651,18.0103,17.6417,17.9764,153851.90608652,0
+FTHY.US,D,20210803,000000,17.9615,17.9615,17.7489,17.8628,69230.060714856,0
+FTHY.US,D,20210804,000000,17.7912,17.9145,17.7912,17.8542,102735.27022587,0
+FTHY.US,D,20210805,000000,17.8195,17.9145,17.7912,17.8195,39235.650067315,0
+FTHY.US,D,20210806,000000,17.8288,17.8787,17.6513,17.7321,54106.292208791,0
+FTHY.US,D,20210809,000000,17.7396,17.8787,17.7396,17.8382,55500.614326334,0
+FTHY.US,D,20210810,000000,17.8721,17.8787,17.7847,17.8628,40848.001196372,0
+FTHY.US,D,20210811,000000,17.8288,17.8871,17.7827,17.7827,41564.838043988,0
+FTHY.US,D,20210812,000000,17.8242,17.8628,17.6513,17.715,101035.7074922,0
+FTHY.US,D,20210813,000000,17.7226,17.7827,17.715,17.715,50953.911769131,0
+FTHY.US,D,20210816,000000,17.7744,17.8787,17.715,17.7827,85124.907432375,0
+FTHY.US,D,20210817,000000,17.7321,17.8102,17.7321,17.7556,49912.690294627,0
+FTHY.US,D,20210818,000000,17.8102,17.8542,17.7057,17.7827,91566.867055528,0
+FTHY.US,D,20210819,000000,17.6607,17.7912,17.6607,17.7489,52025.976372092,0
+FTHY.US,D,20210820,000000,17.7396,17.7912,17.7226,17.7489,44932.056826701,0
+FTHY.US,D,20210823,000000,17.7396,17.7396,17.6964,17.7226,93214.315537659,0
+FTHY.US,D,20210824,000000,17.7827,18.0997,17.7827,18.001,151597.1670406,0
+FTHY.US,D,20210825,000000,18.0847,18.2126,18.0564,18.1984,147550.33587565,0
+FTHY.US,D,20210826,000000,18.1241,18.2839,18.1241,18.1984,83712.504860219,0
+FTHY.US,D,20210827,000000,18.1796,18.2162,18.1092,18.1607,69912.863765551,0
+FTHY.US,D,20210830,000000,18.2219,18.4354,18.0921,18.3545,120601.95005241,0
+FTHY.US,D,20210831,000000,18.2557,18.4429,18.2219,18.265,148733.0103186,0
+FTHY.US,D,20210901,000000,18.2735,18.5312,18.1589,18.283,132076.65739502,0
+FTHY.US,D,20210902,000000,18.329,18.4542,18.1307,18.3112,174030.75699127,0
+FTHY.US,D,20210903,000000,18.2388,18.4606,18.1778,18.2302,95494.579931259,0
+FTHY.US,D,20210907,000000,18.283,18.329,18.0075,18.0442,112865.64259017,0
+FTHY.US,D,20210908,000000,18.1072,18.1401,17.9671,18.0978,72663.219979101,0
+FTHY.US,D,20210909,000000,18.0537,18.1484,18.0537,18.0978,40961.801704822,0
+FTHY.US,D,20210910,000000,18.1307,18.2944,18.1231,18.2464,51222.991476025,0
+FTHY.US,D,20210913,000000,18.345,18.345,18.2209,18.345,51973.862120559,0
+FTHY.US,D,20210914,000000,18.345,18.3545,18.2209,18.283,62439.25467328,0
+FTHY.US,D,20210915,000000,18.283,18.3545,18.2144,18.3019,41177.703604029,0
+FTHY.US,D,20210916,000000,18.2464,18.283,18.1589,18.2388,63309.243607032,0
+FTHY.US,D,20210917,000000,18.1683,18.2547,18.1307,18.2209,61711.782264126,0
+FTHY.US,D,20210920,000000,18.1307,18.3545,17.9483,18.063,74799.904291949,0
+FTHY.US,D,20210921,000000,18.0442,18.283,18.0442,18.2388,87183.952146,0
+FTHY.US,D,20210922,000000,18.2302,18.3545,18.1778,18.2735,80607.984447477,0
+FTHY.US,D,20210923,000000,18.3545,18.5406,18.1683,18.2388,74119.22835356,0
+FTHY.US,D,20210924,000000,18.3206,18.4606,18.1749,18.2464,71374.189920779,0
+FTHY.US,D,20210927,000000,18.2464,18.6459,18.2144,18.627,160919.23672807,0
+FTHY.US,D,20210928,000000,18.4777,18.5217,18.0901,18.2058,99146.831763173,0
+FTHY.US,D,20210929,000000,18.1871,18.3112,17.9671,18.0159,94399.117092915,0
+FTHY.US,D,20210930,000000,18.4852,18.4852,18.0254,18.1778,75528.440257255,0
+FTHY.US,D,20211001,000000,18.1484,18.4146,18.1307,18.3112,48526.876626314,0
+FTHY.US,D,20211004,000000,18.2293,18.4616,18.1675,18.2388,71729.417676126,0
+FTHY.US,D,20211005,000000,18.2293,18.4081,18.1768,18.3019,78656.35890538,0
+FTHY.US,D,20211006,000000,18.3545,18.505,18.1768,18.505,71980.416928406,0
+FTHY.US,D,20211007,000000,18.4081,18.4785,18.3986,18.4701,47573.930312571,0
+FTHY.US,D,20211008,000000,18.4616,18.4616,18.3365,18.3545,80186.816210599,0
+FTHY.US,D,20211011,000000,18.4364,18.533,18.1391,18.2199,121176.2703754,0
+FTHY.US,D,20211012,000000,18.2641,18.2641,18.1307,18.1955,71055.123074659,0
+FTHY.US,D,20211013,000000,18.2464,18.4785,18.1823,18.4785,71895.332436107,0
+FTHY.US,D,20211014,000000,18.4785,18.519,18.425,18.4955,47405.888440282,0
+FTHY.US,D,20211015,000000,18.505,18.5735,18.329,18.551,83242.41304027,0
+FTHY.US,D,20211018,000000,18.363,18.533,18.2735,18.3112,96198.65410503,0
+FTHY.US,D,20211019,000000,18.3365,18.4437,18.3365,18.4175,39145.247794248,0
+FTHY.US,D,20211020,000000,18.3704,18.5143,18.363,18.4532,79624.195005275,0
+FTHY.US,D,20211021,000000,18.4437,18.5941,18.3827,18.533,70874.318528525,0
+FTHY.US,D,20211022,000000,18.533,18.6121,18.3365,18.487,66970.003888177,0
+FTHY.US,D,20211025,000000,18.551,18.6207,18.3704,18.4785,81004.690892819,0
+FTHY.US,D,20211026,000000,18.4437,18.487,18.3545,18.3893,159557.88485129,0
+FTHY.US,D,20211027,000000,18.487,18.5236,18.3019,18.4616,75068.983998842,0
+FTHY.US,D,20211028,000000,18.5143,18.6207,18.4081,18.6036,74364.909825072,0
+FTHY.US,D,20211029,000000,18.6121,18.7109,18.4616,18.6581,120848.69508007,0
+FTHY.US,D,20211101,000000,18.629,18.7268,18.5217,18.6572,103175.5824735,0
+FTHY.US,D,20211102,000000,18.5585,18.7286,18.503,18.5669,174439.1625543,0
+FTHY.US,D,20211103,000000,18.6027,18.6027,18.4767,18.5848,80166.60864368,0
+FTHY.US,D,20211104,000000,18.5932,18.8989,18.4739,18.7597,117447.44250044,0
+FTHY.US,D,20211105,000000,18.755,18.7823,18.6242,18.7286,35818.444145375,0
+FTHY.US,D,20211108,000000,18.7457,18.8896,18.6477,18.8,68539.812771083,0
+FTHY.US,D,20211109,000000,18.7644,19.0059,18.7099,18.881,80163.417975216,0
+FTHY.US,D,20211110,000000,18.8453,18.8453,18.503,18.629,64276.016150773,0
+FTHY.US,D,20211111,000000,18.5764,18.8359,18.5764,18.755,44958.645730546,0
+FTHY.US,D,20211112,000000,18.8181,19.0577,18.4946,18.6572,73164.154927509,0
+FTHY.US,D,20211115,000000,18.7286,18.8113,18.5502,18.5932,91410.52430093,0
+FTHY.US,D,20211116,000000,18.5764,18.6477,18.4241,18.5585,104352.93913569,0
+FTHY.US,D,20211117,000000,18.5932,18.6477,18.4419,18.6112,152194.885599,0
+FTHY.US,D,20211118,000000,18.6112,18.7286,18.5312,18.7286,88397.469717407,0
+FTHY.US,D,20211119,000000,18.629,18.7729,18.4946,18.7192,86714.923882204,0
+FTHY.US,D,20211122,000000,18.6477,18.6836,18.5123,18.6112,62231.861223302,0
+FTHY.US,D,20211123,000000,18.7457,18.7457,18.2979,18.3771,202792.50605663,0
+FTHY.US,D,20211124,000000,18.3254,18.4757,18.3254,18.4241,36672.479736822,0
+FTHY.US,D,20211126,000000,18.3864,18.455,18.3074,18.3771,28440.55510694,0
+FTHY.US,D,20211129,000000,18.3959,18.503,18.3262,18.4682,62309.500822524,0
+FTHY.US,D,20211130,000000,18.4334,18.4419,18.1344,18.1815,111122.4740542,0
+FTHY.US,D,20211201,000000,18.2435,18.4777,18.1335,18.3874,77028.054434017,0
+FTHY.US,D,20211202,000000,18.4777,18.7587,18.4062,18.4513,114448.21414691,0
+FTHY.US,D,20211203,000000,18.4513,18.6817,18.3423,18.4419,33435.014804863,0
+FTHY.US,D,20211206,000000,18.4597,18.5236,18.3423,18.3968,44525.778375977,0
+FTHY.US,D,20211207,000000,18.425,18.6036,18.3827,18.425,48028.068790215,0
+FTHY.US,D,20211208,000000,18.3517,18.425,18.3169,18.3423,90454.387318724,0
+FTHY.US,D,20211209,000000,18.3074,18.3874,18.3074,18.3611,49550.017646205,0
+FTHY.US,D,20211210,000000,18.3874,18.4692,18.3517,18.3968,79726.296396033,0
+FTHY.US,D,20211213,000000,18.3968,18.505,18.391,18.4692,47408.015552589,0
+FTHY.US,D,20211214,000000,18.4419,18.4862,18.2606,18.3517,85064.284731612,0
+FTHY.US,D,20211215,000000,18.3517,18.378,18.19,18.2979,77409.871093207,0
+FTHY.US,D,20211216,000000,18.3074,18.3508,18.1166,18.2341,92215.636309305,0
+FTHY.US,D,20211217,000000,18.2248,18.2979,18.125,18.27,62363.742186364,0
+FTHY.US,D,20211220,000000,18.1616,18.2528,17.7461,17.8092,120542.3909078,0
+FTHY.US,D,20211221,000000,17.7461,18.0075,17.7461,17.9812,213286.6146255,0
+FTHY.US,D,20211222,000000,17.9456,18.0901,17.9078,18.0442,193940.52818912,0
+FTHY.US,D,20211223,000000,18.0442,18.3423,18.0442,18.3337,80490.993270567,0
+FTHY.US,D,20211227,000000,18.3254,18.4777,18.2162,18.4777,131661.87049505,0
+FTHY.US,D,20211228,000000,18.4777,18.7587,18.3704,18.5689,104874.08165102,0
+FTHY.US,D,20211229,000000,18.66,18.66,18.4344,18.4344,55978.151039359,0
+FTHY.US,D,20211230,000000,18.4419,18.9063,18.4419,18.6044,109166.59428747,0
+FTHY.US,D,20211231,000000,18.5595,18.7362,18.4053,18.4146,59101.81546287,0
+FTHY.US,D,20220103,000000,18.4682,18.6694,18.3169,18.6694,66639.237924364,0
+FTHY.US,D,20220104,000000,18.5951,18.8414,18.4589,18.7325,67194.414236613,0
+FTHY.US,D,20220105,000000,18.5885,18.8828,18.5614,18.7513,35826.952594605,0
+FTHY.US,D,20220106,000000,18.8321,18.9063,18.4241,18.5236,111742.52729182,0
+FTHY.US,D,20220107,000000,18.505,18.7137,18.3959,18.6044,33240.384028729,0
+FTHY.US,D,20220110,000000,18.5143,18.661,18.3959,18.6044,43956.775833729,0
+FTHY.US,D,20220111,000000,18.5595,19.0069,18.4419,18.897,83600.831464078,0
+FTHY.US,D,20220112,000000,18.7878,18.9412,18.505,18.505,104433.76940337,0
+FTHY.US,D,20220113,000000,18.5424,18.7183,18.3675,18.4419,139517.29624652,0
+FTHY.US,D,20220114,000000,18.3864,18.5236,18.1778,18.2219,106065.2645432,0
+FTHY.US,D,20220118,000000,18.2493,18.2866,17.922,18.096,189292.78779732,0
+FTHY.US,D,20220119,000000,18.1043,18.2538,18.0498,18.1401,164902.25452379,0
+FTHY.US,D,20220120,000000,18.1778,18.6234,17.7583,17.8581,203727.37191576,0
+FTHY.US,D,20220121,000000,17.9407,18.095,17.4857,17.7489,546630.6385527,0
+FTHY.US,D,20220124,000000,17.448,17.6503,17.2845,17.4406,193705.48227915,0
+FTHY.US,D,20220125,000000,17.4764,17.7564,17.3672,17.4217,129820.85479295,0
+FTHY.US,D,20220126,000000,17.4857,18.0133,17.4857,17.8222,88747.379691986,0
+FTHY.US,D,20220127,000000,17.9407,18.031,17.6136,17.6756,70960.466576977,0
+FTHY.US,D,20220128,000000,17.7583,17.7583,17.403,17.6851,70844.53895622,0
+FTHY.US,D,20220131,000000,17.6303,17.7216,17.5026,17.5572,63222.032002425,0
+FTHY.US,D,20220201,000000,17.621,17.7226,17.4462,17.6587,82093.77239424,0
+FTHY.US,D,20220202,000000,17.6033,17.6568,17.4386,17.5392,128493.5367131,0
+FTHY.US,D,20220203,000000,17.5205,17.5205,17.2816,17.2816,125601.7275311,0
+FTHY.US,D,20220204,000000,17.3278,17.4386,17.134,17.2355,119925.52833862,0
+FTHY.US,D,20220207,000000,17.2355,17.4386,16.9047,16.961,155947.11170936,0
+FTHY.US,D,20220208,000000,16.961,17.0786,16.8877,16.9704,187326.27246907,0
+FTHY.US,D,20220209,000000,16.9798,17.1435,16.9047,17.0522,199009.43681781,0
+FTHY.US,D,20220210,000000,17.0616,17.1152,16.961,16.9798,102715.06265894,0
+FTHY.US,D,20220211,000000,16.9327,17.0194,16.8153,16.8877,198742.48422322,0
+FTHY.US,D,20220214,000000,16.8416,16.961,16.2993,16.6027,312421.74727099,0
+FTHY.US,D,20220215,000000,16.4739,16.6488,16.4739,16.584,184979.00403778,0
+FTHY.US,D,20220216,000000,16.5653,16.631,16.4646,16.5653,201429.02706755,0
+FTHY.US,D,20220217,000000,16.5653,16.6215,16.3639,16.4184,226040.78002105,0
+FTHY.US,D,20220218,000000,16.5378,16.5653,16.4458,16.5116,167890.84731577,0
+FTHY.US,D,20220222,000000,16.3922,16.631,16.318,16.4646,124466.91311506,0
+FTHY.US,D,20220223,000000,16.3733,16.5473,16.3348,16.4646,135972.46358613,0
+FTHY.US,D,20220224,000000,16.3356,16.4552,15.988,16.2079,323333.83340828,0
+FTHY.US,D,20220225,000000,16.318,16.5078,16.1722,16.4017,151245.12995371,0
+FTHY.US,D,20220228,000000,16.3922,16.584,16.3922,16.5023,146579.30910728,0
+FTHY.US,D,20220301,000000,16.4636,16.6564,16.4449,16.473,130153.74786907,0
+FTHY.US,D,20220302,000000,16.4636,16.7776,16.4636,16.7325,106719.35157774,0
+FTHY.US,D,20220303,000000,16.8248,16.8877,16.6574,16.8248,63988.855989266,0
+FTHY.US,D,20220304,000000,16.8153,16.8887,16.4825,16.584,71753.879467661,0
+FTHY.US,D,20220307,000000,16.473,16.8342,16.3433,16.4261,140222.43397644,0
+FTHY.US,D,20220308,000000,16.4165,16.4758,16.1948,16.315,118148.32600574,0
+FTHY.US,D,20220309,000000,16.4261,16.5096,16.159,16.2322,422859.29116217,0
+FTHY.US,D,20220310,000000,16.1214,16.268,16.0387,16.1948,102290.70375361,0
+FTHY.US,D,20220311,000000,16.0933,16.2605,16.0105,16.0933,99693.499626192,0
+FTHY.US,D,20220314,000000,16.0292,16.0292,15.7509,15.765,115562.82099602,0
+FTHY.US,D,20220315,000000,15.6871,15.955,15.5939,15.8072,87228.621504457,0
+FTHY.US,D,20220316,000000,15.9184,16.0933,15.7603,15.9184,93862.021235282,0
+FTHY.US,D,20220317,000000,15.9634,16.1337,15.8995,16.0648,127596.95887549,0
+FTHY.US,D,20220318,000000,16.0481,16.2888,16.0481,16.2136,112583.80020942,0
+FTHY.US,D,20220321,000000,16.1854,16.2738,16.0565,16.0933,141389.15507709,0
+FTHY.US,D,20220322,000000,15.9821,16.1214,15.9634,16.0105,155532.32480942,0
+FTHY.US,D,20220323,000000,15.9821,16.1307,15.9184,15.9727,77514.099596273,0
+FTHY.US,D,20220324,000000,16.1496,16.1684,15.9184,15.9916,119485.21609098,0
+FTHY.US,D,20220325,000000,16.1214,16.1214,15.75,15.7978,198984.97502627,0
+FTHY.US,D,20220328,000000,15.8072,16.1854,15.7322,15.8072,182884.86197109,0
+FTHY.US,D,20220329,000000,16.1496,16.2229,15.8525,16.1854,219326.55002255,0
+FTHY.US,D,20220330,000000,16.1759,16.1948,15.9916,16.1496,227120.2895171,0
+FTHY.US,D,20220331,000000,16.112,16.2605,16.0555,16.112,131671.44250045,0
+FTHY.US,D,20220401,000000,16.0415,16.3112,16.0415,16.2654,155202.62240175,0
+FTHY.US,D,20220404,000000,16.2654,16.6037,16.1609,16.5257,111492.59159569,0
+FTHY.US,D,20220405,000000,16.4703,16.4703,16.1063,16.2464,267458.84731583,0
+FTHY.US,D,20220406,000000,16.1993,16.2088,15.985,16.0968,109851.52445048,0
+FTHY.US,D,20220407,000000,16.1533,16.1759,16.0368,16.0874,90946.813817903,0
+FTHY.US,D,20220408,000000,16.0874,16.2088,16.0874,16.0968,80226.167788287,0
+FTHY.US,D,20220411,000000,16.0874,16.0968,15.9296,15.9944,139448.16509653,0
+FTHY.US,D,20220412,000000,16.0415,16.3678,15.939,16.2924,174017.99431743,0
+FTHY.US,D,20220413,000000,16.1533,16.3678,15.9474,16.0594,134668.54374166,0
+FTHY.US,D,20220414,000000,15.9568,16.0594,15.8543,15.9474,87457.286077509,0
+FTHY.US,D,20220418,000000,15.9474,15.9474,15.8081,15.8825,82054.420816552,0
+FTHY.US,D,20220419,000000,16.0038,16.0132,15.7519,15.9108,161110.67683573,0
+FTHY.US,D,20220420,000000,15.8176,15.9296,15.8081,15.8638,105079.34798868,0
+FTHY.US,D,20220421,000000,15.9202,15.985,15.8254,15.9202,88982.425601961,0
+FTHY.US,D,20220422,000000,15.8825,15.939,15.7425,15.8271,117167.727232,0
+FTHY.US,D,20220425,000000,15.8731,15.9474,15.7237,15.845,68915.248093352,0
+FTHY.US,D,20220426,000000,15.7519,15.939,15.6681,15.7057,94106.63915064,0
+FTHY.US,D,20220427,000000,15.6777,15.845,15.5658,15.6681,165191.54179761,0
+FTHY.US,D,20220428,000000,15.6964,15.7988,15.5751,15.6212,152618.18094819,0
+FTHY.US,D,20220429,000000,15.5939,15.6072,15.4256,15.4256,62691.317481712,0
+FTHY.US,D,20220502,000000,15.2695,15.481,15.2695,15.373,57061.914760012,0
+FTHY.US,D,20220503,000000,15.2884,15.5234,15.2695,15.3592,68178.203678815,0
+FTHY.US,D,20220504,000000,15.326,15.4763,15.2702,15.4105,173445.80110672,0
+FTHY.US,D,20220505,000000,15.2884,15.3353,15.0439,15.1473,145015.88156131,0
+FTHY.US,D,20220506,000000,15.1096,15.1902,14.9498,15.0486,148152.30865867,0
+FTHY.US,D,20220509,000000,14.7805,14.9074,14.1507,14.2635,706845.80110699,0
+FTHY.US,D,20220510,000000,14.3105,14.4045,14.1035,14.3011,219972.12860785,0
+FTHY.US,D,20220511,000000,13.9814,14.3763,13.9814,14.066,187767.64827287,0
+FTHY.US,D,20220512,000000,14.0095,14.0748,13.8216,13.9061,152097.03843286,0
+FTHY.US,D,20220513,000000,13.9156,14.0566,13.737,13.831,117241.11260661,0
+FTHY.US,D,20220516,000000,13.7275,13.8779,13.6804,13.7933,102724.63466433,0
+FTHY.US,D,20220517,000000,13.6148,14.1226,13.2292,14.0566,292073.79093779,0
+FTHY.US,D,20220518,000000,13.9344,14.0473,13.7181,13.7464,224936.80873347,0
+FTHY.US,D,20220519,000000,13.7744,13.8981,13.6652,13.7558,91540.278151684,0
+FTHY.US,D,20220520,000000,13.9061,14.0566,13.8123,13.9907,432931.16793801,0
+FTHY.US,D,20220523,000000,14.066,14.8463,13.9626,14.4891,253096.58501583,0
+FTHY.US,D,20220524,000000,14.395,14.4891,14.2729,14.3386,96429.445790389,0
+FTHY.US,D,20220525,000000,14.3198,14.4986,14.3012,14.4891,138421.83340818,0
+FTHY.US,D,20220526,000000,14.5926,15.3353,14.5081,14.7994,173629.79632132,0
+FTHY.US,D,20220527,000000,15.0721,15.1096,14.9218,15.0439,95599.871990479,0
+FTHY.US,D,20220531,000000,15.0346,15.1379,14.9051,15.1096,154534.70913721,0
+FTHY.US,D,20220601,000000,15.0756,15.2462,14.9808,15.0756,92477.12433337,0
+FTHY.US,D,20220602,000000,15.1703,15.2083,15.0376,15.2083,115483.02649213,0
+FTHY.US,D,20220603,000000,15.0756,15.2368,15.0471,15.1419,132080.64636433,0
+FTHY.US,D,20220606,000000,15.1419,15.284,15.0282,15.0471,170630.53541235,0
+FTHY.US,D,20220607,000000,14.9808,15.2083,14.9617,15.0851,149323.73509093,0
+FTHY.US,D,20220608,000000,15.1799,15.1892,14.9808,14.9902,150022.99301654,0
+FTHY.US,D,20220609,000000,15.0186,15.0661,14.5255,14.6585,138362.36613041,0
+FTHY.US,D,20220610,000000,14.4213,14.4782,14.2696,14.4308,96667.398448656,0
+FTHY.US,D,20220613,000000,14.2696,14.3833,13.8144,13.8335,164888.81573362,0
+FTHY.US,D,20220614,000000,13.8998,14.0846,13.4542,13.5585,138010.10044842,0
+FTHY.US,D,20220615,000000,13.7577,13.8238,13.4863,13.7198,173779.83279675,0
+FTHY.US,D,20220616,000000,13.4448,13.5206,13.0939,13.0939,210471.36216918,0
+FTHY.US,D,20220617,000000,13.0276,13.3309,12.8948,13.2076,116412.20632991,0
+FTHY.US,D,20220621,000000,13.4068,13.4438,13.2931,13.3689,154917.79849578,0
+FTHY.US,D,20220622,000000,13.2361,13.4448,13.2266,13.4162,95326.890419326,0
+FTHY.US,D,20220623,000000,13.3974,13.7007,13.35,13.3879,113697.44026579,0
+FTHY.US,D,20220624,000000,13.5017,13.8239,13.4826,13.7386,123634.70749817,0
+FTHY.US,D,20220627,000000,13.7482,13.9093,13.5679,13.6061,75206.613727328,0
+FTHY.US,D,20220628,000000,13.6343,13.7766,13.53,13.6155,95350.093548078,0
+FTHY.US,D,20220629,000000,13.5868,13.7102,13.5206,13.6628,92786.147820855,0
+FTHY.US,D,20220630,000000,13.5491,13.9283,13.5491,13.7766,136011.46731265,0
+FTHY.US,D,20220701,000000,13.7901,14.0388,13.7901,13.9623,142767.80015281,0
+FTHY.US,D,20220705,000000,13.7996,13.9049,13.6464,13.8378,67711.384551157,0
+FTHY.US,D,20220706,000000,13.7804,13.8378,13.6847,13.7996,78968.749682327,0
+FTHY.US,D,20220707,000000,13.7804,13.9814,13.7038,13.9335,117859.06418031,0
+FTHY.US,D,20220708,000000,13.924,13.924,13.7613,13.8569,147305.02092692,0
+FTHY.US,D,20220711,000000,13.8761,14.058,13.7613,13.8665,160002.34235167,0
+FTHY.US,D,20220712,000000,13.8474,14.1823,13.8474,14.1823,87596.992872533,0
+FTHY.US,D,20220713,000000,14.0675,14.2876,13.9628,14.192,86198.835019984,0
+FTHY.US,D,20220714,000000,14.1441,14.4312,13.9431,14.1823,133028.76339215,0
+FTHY.US,D,20220715,000000,14.4885,14.5747,14.2684,14.4312,471711.08147103,0
+FTHY.US,D,20220718,000000,14.4408,14.4504,13.6369,13.656,323724.74595528,0
+FTHY.US,D,20220719,000000,13.8474,14.0388,13.7421,14.0293,115724.20880456,0
+FTHY.US,D,20220720,000000,14.0293,14.2876,13.9335,13.9814,236632.46925822,0
+FTHY.US,D,20220721,000000,14.0962,14.4694,14.0483,14.4408,159679.4493947,0
+FTHY.US,D,20220722,000000,14.412,14.546,14.3164,14.5173,50402.650119456,0
+FTHY.US,D,20220725,000000,14.6131,14.7183,14.4694,14.5652,71180.655156882,0
+FTHY.US,D,20220726,000000,14.5078,14.6801,14.5078,14.5843,114072.12542275,0
+FTHY.US,D,20220727,000000,14.6416,14.7279,14.412,14.6801,119117.1972554,0
+FTHY.US,D,20220728,000000,14.6034,14.8139,14.6034,14.6801,101982.97131501,0
+FTHY.US,D,20220729,000000,14.7279,14.9767,14.5747,14.8427,114349.04009459,0
+FTHY.US,D,20220801,000000,14.7529,15.0327,14.7529,14.9942,71365.784856031,0
+FTHY.US,D,20220802,000000,14.8108,15.1282,14.8108,14.9942,40684.062860678,0
+FTHY.US,D,20220803,000000,15.0134,15.2547,14.9748,15.1967,68921.94279195,0
+FTHY.US,D,20220804,000000,15.1678,15.3897,15.081,15.2932,103375.14115337,0
+FTHY.US,D,20220805,000000,15.0134,15.2451,15.0134,15.0906,59717.633474266,0
+FTHY.US,D,20220808,000000,15.0618,15.3222,15.0327,15.0327,60682.526163688,0
+FTHY.US,D,20220809,000000,15.1389,15.1967,15.052,15.1775,83581.885962611,0
+FTHY.US,D,20220810,000000,15.4091,15.6117,15.3325,15.5056,111953.46208822,0
+FTHY.US,D,20220811,000000,15.6213,15.6792,15.4284,15.5056,82547.554164498,0
+FTHY.US,D,20220812,000000,15.4572,15.6406,15.2643,15.4958,130925.88482999,0
+FTHY.US,D,20220815,000000,15.3993,15.6406,15.3897,15.5152,84240.002888264,0
+FTHY.US,D,20220816,000000,15.3993,15.6502,15.2739,15.4958,142495.26946159,0
+FTHY.US,D,20220817,000000,15.4284,15.4284,15.1002,15.1485,69837.088060221,0
+FTHY.US,D,20220818,000000,15.1099,15.2237,15.0231,15.0618,103307.77485389,0
+FTHY.US,D,20220819,000000,14.9072,15.081,14.7432,15.0134,72460.228121369,0
+FTHY.US,D,20220822,000000,15.0038,15.1001,14.8398,15.0134,85468.14234795,0
+FTHY.US,D,20220823,000000,14.9942,15.1871,14.9072,15.0038,106513.37430436,0
+FTHY.US,D,20220824,000000,15.1099,15.2289,14.9556,14.9556,65727.743792164,0
+FTHY.US,D,20220825,000000,15.1197,15.1485,14.9797,15.1197,91226.406346267,0
+FTHY.US,D,20220826,000000,15.1485,15.1485,14.941,14.9748,97718.444806571,0
+FTHY.US,D,20220829,000000,14.8108,14.9844,14.7143,14.8398,69599.751405142,0
+FTHY.US,D,20220830,000000,14.8494,14.975,14.5214,14.6275,117625.70450415,0
+FTHY.US,D,20220831,000000,14.6565,14.8976,14.6565,14.6661,109444.32653389,0
+FTHY.US,D,20220901,000000,14.5853,14.6729,14.3712,14.42,113449.70653063,0
+FTHY.US,D,20220902,000000,14.4978,14.6534,14.342,14.5172,115846.40827657,0
+FTHY.US,D,20220906,000000,14.4978,14.5464,14.4005,14.5172,63256.687719151,0
+FTHY.US,D,20220907,000000,14.4783,14.6447,14.4783,14.5464,95396.334802827,0
+FTHY.US,D,20220908,000000,14.4491,14.6048,14.4005,14.595,65206.32031437,0
+FTHY.US,D,20220909,000000,14.6243,14.6534,14.4832,14.5464,74941.12260321,0
+FTHY.US,D,20220912,000000,14.5464,14.6825,14.5075,14.5464,106589.50749368,0
+FTHY.US,D,20220913,000000,14.4491,14.4491,14.2935,14.3032,67447.832539028,0
+FTHY.US,D,20220914,000000,14.3129,14.4491,14.2739,14.3712,63073.749078165,0
+FTHY.US,D,20220915,000000,14.3032,14.4491,14.2941,14.3518,97966.725483189,0
+FTHY.US,D,20220916,000000,14.2935,14.3031,14.1474,14.2642,39372.917618818,0
+FTHY.US,D,20220919,000000,14.1961,14.3518,14.1961,14.3032,54642.127670052,0
+FTHY.US,D,20220920,000000,14.2935,14.2935,13.914,13.9821,73123.041390272,0
+FTHY.US,D,20220921,000000,14.0599,14.0794,13.7778,13.8945,90279.191581108,0
+FTHY.US,D,20220922,000000,13.8896,13.9431,13.7485,13.7485,142622.25329676,0
+FTHY.US,D,20220923,000000,13.6317,13.7291,13.4664,13.5637,87799.242476065,0
+FTHY.US,D,20220926,000000,13.6513,13.6707,13.2718,13.3106,80992.486188164,0
+FTHY.US,D,20220927,000000,13.3496,13.7291,13.1453,13.2329,124572.99254964,0
+FTHY.US,D,20220928,000000,13.4567,13.6123,13.3253,13.554,97503.212409681,0
+FTHY.US,D,20220929,000000,13.3886,13.4702,13.048,13.2037,162678.70036883,0
+FTHY.US,D,20220930,000000,13.1259,13.3069,13.0772,13.1063,140622.261188,0
+FTHY.US,D,20221003,000000,13.1918,13.3631,13.1918,13.2998,103104.56079142,0
+FTHY.US,D,20221004,000000,13.3784,13.8205,13.3784,13.791,149856.71080944,0
+FTHY.US,D,20221005,000000,13.624,13.7419,13.5454,13.7419,69211.466298475,0
+FTHY.US,D,20221006,000000,13.7516,13.7517,13.5552,13.6338,80738.905591509,0
+FTHY.US,D,20221007,000000,13.4669,13.5847,13.3588,13.3784,127245.70430072,0
+FTHY.US,D,20221010,000000,13.3883,13.3883,13.1623,13.182,77569.699681483,0
+FTHY.US,D,20221011,000000,13.0837,13.2852,13.0837,13.1918,173049.02685065,0
+FTHY.US,D,20221012,000000,13.2115,13.2606,13.1918,13.2115,160964.71135049,0
+FTHY.US,D,20221013,000000,13.1034,13.3233,13.0396,13.2311,213537.08307991,0
+FTHY.US,D,20221014,000000,13.1722,13.3244,13.0052,13.0052,141676.63709051,0
+FTHY.US,D,20221017,000000,13.0837,13.3097,13.0837,13.29,98471.391470345,0
+FTHY.US,D,20221018,000000,13.2998,13.5847,13.2998,13.4767,109927.56689775,0
+FTHY.US,D,20221019,000000,13.4571,13.4767,13.2802,13.3294,170000.9695122,0
+FTHY.US,D,20221020,000000,13.29,13.4275,13.2016,13.2508,137207.37466037,0
+FTHY.US,D,20221021,000000,13.2213,13.3784,13.2213,13.3294,204691.20124497,0
+FTHY.US,D,20221024,000000,13.3981,13.4177,13.2802,13.2998,135056.22397362,0
+FTHY.US,D,20221025,000000,13.349,13.5037,13.349,13.4669,87588.381133639,0
+FTHY.US,D,20221026,000000,13.5552,13.6732,13.3884,13.5651,85613.354000504,0
+FTHY.US,D,20221027,000000,13.5356,13.7517,13.5356,13.5651,138337.41595819,0
+FTHY.US,D,20221028,000000,13.6349,13.7026,13.6045,13.6436,54564.705801355,0
+FTHY.US,D,20221031,000000,13.683,13.7026,13.5651,13.6142,129533.27438739,0
+FTHY.US,D,20221101,000000,13.6509,13.8194,13.6509,13.7797,89499.278498175,0
+FTHY.US,D,20221102,000000,13.7797,13.8293,13.6013,13.6608,109306.636431,0
+FTHY.US,D,20221103,000000,13.4923,13.6707,13.4923,13.6707,98062.359649722,0
+FTHY.US,D,20221104,000000,13.6905,13.7897,13.6112,13.7401,70425.264892968,0
+FTHY.US,D,20221107,000000,13.8095,13.8789,13.7377,13.869,68020.460385336,0
+FTHY.US,D,20221108,000000,13.8789,13.8987,13.7203,13.8789,189196.78416588,0
+FTHY.US,D,20221109,000000,13.8591,13.8591,13.5517,13.641,323947.54345784,0
+FTHY.US,D,20221110,000000,13.8591,14.0276,13.7748,14.0078,115447.76472063,0
+FTHY.US,D,20221111,000000,13.9978,14.0316,13.9384,13.9384,82987.94750121,0
+FTHY.US,D,20221114,000000,13.8888,13.978,13.8392,13.8591,93801.49797177,0
+FTHY.US,D,20221115,000000,13.9681,14.0573,13.8987,13.9086,123709.236582,0
+FTHY.US,D,20221116,000000,13.9978,14.0078,13.7698,13.8095,118697.88222213,0
+FTHY.US,D,20221117,000000,13.8392,13.8392,13.7104,13.7797,144212.6159537,0
+FTHY.US,D,20221118,000000,13.7996,13.8789,13.7302,13.8194,207609.0730408,0
+FTHY.US,D,20221121,000000,13.7996,13.9978,13.7816,13.869,164839.0599856,0
+FTHY.US,D,20221122,000000,13.8789,14.2159,13.8789,14.1267,206795.03057534,0
+FTHY.US,D,20221123,000000,14.1069,14.2556,14.097,14.1069,123722.3500294,0
+FTHY.US,D,20221125,000000,14.0772,14.206,14.0772,14.0871,45208.105544691,0
+FTHY.US,D,20221128,000000,14.0772,14.2358,14.0474,14.1267,240545.00927347,0
+FTHY.US,D,20221129,000000,14.0772,14.2159,14.0772,14.1763,110374.87803066,0
+FTHY.US,D,20221130,000000,14.2457,14.6422,14.1763,14.553,225658.22029544,0
+FTHY.US,D,20221201,000000,14.53,14.63,14.42,14.45,97744,0
+FTHY.US,D,20221202,000000,14.42,14.45,14.2625,14.38,92780,0
+FTHY.US,D,20221205,000000,14.25,14.38,14.25,14.34,177777,0
+FTHY.US,D,20221206,000000,14.33,14.36,14.22,14.26,100377,0
+FTHY.US,D,20221207,000000,14.23,14.305,14.135,14.18,88403,0
+FTHY.US,D,20221208,000000,14.28,14.3,13.97,14.04,181507,0
+FTHY.US,D,20221209,000000,14,14.12,13.92,13.92,82121,0
+FTHY.US,D,20221212,000000,13.98,14.09,13.89,13.98,219840,0
+FTHY.US,D,20221213,000000,14.1,14.2,14.03,14.07,249135,0
+FTHY.US,D,20221214,000000,14.07,14.1,13.9375,14.08,236604,0
+FTHY.US,D,20221215,000000,13.9,14.06,13.89,14.02,192859,0
+FTHY.US,D,20221216,000000,13.92,14,13.86,13.95,109115,0
+FTHY.US,D,20221219,000000,13.98,14,13.75,13.82,165303,0
+FTHY.US,D,20221220,000000,13.75,13.84,13.67,13.71,133603,0
+FTHY.US,D,20221221,000000,13.74,13.85,13.74,13.77,135811,0
+FTHY.US,D,20221222,000000,13.75,13.78,13.66,13.78,120110,0
+FTHY.US,D,20221223,000000,13.83,13.87,13.7,13.82,127433,0
+FTHY.US,D,20221227,000000,13.85,13.8899,13.61,13.66,276101,0
+FTHY.US,D,20221228,000000,13.69,13.69,13.44,13.51,300603,0
+FTHY.US,D,20221229,000000,13.49,13.51,13.43,13.5,276444,0
+FTHY.US,D,20221230,000000,13.43,13.51,13.4,13.48,272838,0
+FTHY.US,D,20230103,000000,13.53,13.59,13.48,13.54,154427,0
+FTHY.US,D,20230104,000000,13.58,13.74,13.57,13.73,137073,0
+FTHY.US,D,20230105,000000,13.67,13.705,13.62,13.63,83525,0
+FTHY.US,D,20230106,000000,13.7,13.94,13.66,13.93,102984,0
+FTHY.US,D,20230109,000000,13.97,14.0399,13.97,14.01,114406,0
+FTHY.US,D,20230110,000000,14.04,14.18,13.9828,14.18,139097,0
+FTHY.US,D,20230111,000000,14.14,14.43,14.14,14.43,140592,0
+FTHY.US,D,20230112,000000,14.35,14.58,14.27,14.5,84090,0
+FTHY.US,D,20230113,000000,14.39,14.71,14.3,14.68,231161,0
+FTHY.US,D,20230117,000000,14.73,14.73,14.44,14.55,153453,0
+FTHY.US,D,20230118,000000,14.64,14.65,14.52,14.56,98703,0
+FTHY.US,D,20230119,000000,14.49,14.49,14.41,14.41,60581,0
+FTHY.US,D,20230120,000000,14.33,14.46,14.33,14.35,319659,0
+FTHY.US,D,20230123,000000,14.39,14.485,14.26,14.32,207745,0
+FTHY.US,D,20230124,000000,14.34,14.44,14.29,14.39,118753,0
+FTHY.US,D,20230125,000000,14.36,14.43,14.28,14.43,113459,0
+FTHY.US,D,20230126,000000,14.44,14.56,14.43,14.48,133909,0
+FTHY.US,D,20230127,000000,14.45,14.58,14.45,14.54,56551,0
+FTHY.US,D,20230130,000000,14.53,14.57,14.53,14.57,65261,0
+FTHY.US,D,20230131,000000,14.64,14.75,14.58,14.71,102558,0
+FTHY.US,D,20230201,000000,14.56,14.63,14.52,14.62,117725,0
+FTHY.US,D,20230202,000000,14.67,14.875,14.67,14.87,104292,0
+FTHY.US,D,20230203,000000,14.85,14.8614,14.75,14.78,86524,0
+FTHY.US,D,20230206,000000,14.7,14.72,14.65,14.66,75523,0
+FTHY.US,D,20230207,000000,14.58,14.6292,14.53,14.54,125717,0
+FTHY.US,D,20230208,000000,14.53,14.54,14.39,14.41,98518,0
+FTHY.US,D,20230209,000000,14.56,14.56,14.37,14.42,89641,0
+FTHY.US,D,20230210,000000,14.4,14.42,14.31,14.36,48828,0
+FTHY.US,D,20230213,000000,14.41,14.45,14.36,14.44,65677,0
+FTHY.US,D,20230214,000000,14.46,14.46,14.36,14.45,69772,0
+FTHY.US,D,20230215,000000,14.48,14.54,14.38,14.46,106006,0
+FTHY.US,D,20230216,000000,14.43,14.44,14.31,14.33,39803,0
+FTHY.US,D,20230217,000000,14.28,14.39,14.1926,14.39,106131,0
+FTHY.US,D,20230221,000000,14.32,14.32,14.07,14.08,86424,0
+FTHY.US,D,20230222,000000,14.09,14.2,14.05,14.18,90339,0
+FTHY.US,D,20230223,000000,14.26,14.41,14.19,14.38,61294,0
+FTHY.US,D,20230224,000000,14.33,14.34,14.16,14.32,88994,0
+FTHY.US,D,20230227,000000,14.44,14.4445,14.25,14.4,51688,0
+FTHY.US,D,20230228,000000,14.44,14.49,14.29,14.46,107134,0
+FTHY.US,D,20230301,000000,14.39,14.425,14.18,14.18,49641,0
+FTHY.US,D,20230302,000000,13.93,14.05,13.93,14.01,76700,0
+FTHY.US,D,20230303,000000,14.05,14.13,14.05,14.12,44035,0
+FTHY.US,D,20230306,000000,13.89,14.1796,13.89,14.13,24416,0
+FTHY.US,D,20230307,000000,14.07,14.14,13.96,13.96,74545,0
+FTHY.US,D,20230308,000000,14.02,14.0581,13.93,13.97,42036,0
+FTHY.US,D,20230309,000000,14,14.0193,13.72,13.72,46056,0
+FTHY.US,D,20230310,000000,13.78,13.7997,13.52,13.54,96418,0
+FTHY.US,D,20230313,000000,13.5,13.5,13.26,13.29,280564,0
+FTHY.US,D,20230314,000000,13.42,13.525,13.4,13.5,83666,0
+FTHY.US,D,20230315,000000,13.42,13.45,13.26,13.35,115135,0
+FTHY.US,D,20230316,000000,13.38,13.77,13.36,13.74,157061,0
+FTHY.US,D,20230317,000000,13.76,13.76,13.4301,13.49,42907,0
+FTHY.US,D,20230320,000000,13.59,13.59,13.44,13.53,41802,0
+FTHY.US,D,20230321,000000,13.54,13.76,13.54,13.7,52978,0
+FTHY.US,D,20230322,000000,13.6,13.8403,13.59,13.64,38762,0
+FTHY.US,D,20230323,000000,13.68,13.75,13.56,13.63,116279,0
+FTHY.US,D,20230324,000000,13.66,13.66,13.54,13.59,27601,0
+FTHY.US,D,20230327,000000,13.76,13.8799,13.62,13.66,109176,0
+FTHY.US,D,20230328,000000,13.65,13.7,13.58,13.61,54458,0
+FTHY.US,D,20230329,000000,13.65,13.97,13.65,13.86,61581,0
+FTHY.US,D,20230330,000000,13.91,13.91,13.85,13.91,54810,0
+FTHY.US,D,20230331,000000,13.99,14.09,13.9579,13.96,58516,0
+FTHY.US,D,20230403,000000,13.78,13.94,13.78,13.9,66559,0
+FTHY.US,D,20230404,000000,13.96,13.97,13.81,13.87,49039,0
+FTHY.US,D,20230405,000000,13.9,13.9,13.7,13.75,39493,0
+FTHY.US,D,20230406,000000,13.81,13.81,13.55,13.6,88242,0
+FTHY.US,D,20230410,000000,13.54,13.71,13.54,13.71,35696,0
+FTHY.US,D,20230411,000000,13.66,13.82,13.63,13.81,82184,0
+FTHY.US,D,20230412,000000,13.91,14.01,13.892,13.97,39614,0
+FTHY.US,D,20230413,000000,14,14.144,13.9499,14.12,81884,0
+FTHY.US,D,20230414,000000,14.09,14.14,13.97,14.12,49275,0
+FTHY.US,D,20230417,000000,14.01,14.24,13.95,14.24,86537,0
+FTHY.US,D,20230418,000000,14.19,14.3,14.046,14.25,125497,0
+FTHY.US,D,20230419,000000,14.17,14.24,13.998,14.19,156463,0
+FTHY.US,D,20230420,000000,14.1,14.375,14.1,14.22,242350,0
+FTHY.US,D,20230421,000000,14.28,14.35,14.05,14.05,52655,0
+FTHY.US,D,20230424,000000,14.08,14.32,14.08,14.14,55138,0
+FTHY.US,D,20230425,000000,14.21,14.2199,14.06,14.09,163177,0
+FTHY.US,D,20230426,000000,14.05,14.11,13.97,13.97,57033,0
+FTHY.US,D,20230427,000000,13.95,14.1599,13.9,14.13,67316,0
+FTHY.US,D,20230428,000000,14.2896,14.3399,14.09,14.12,70912,0
+FTHY.US,D,20230501,000000,13.91,14.12,13.91,13.98,45528,0
+FTHY.US,D,20230502,000000,13.95,14.05,13.8302,14,55010,0
+FTHY.US,D,20230503,000000,13.94,14,13.8,13.9,50808,0
+FTHY.US,D,20230504,000000,13.95,13.95,13.69,13.7926,23690,0
+FTHY.US,D,20230505,000000,13.82,13.99,13.82,13.91,34819,0
+FTHY.US,D,20230508,000000,13.88,13.9,13.71,13.85,54811,0
+FTHY.US,D,20230509,000000,13.79,13.87,13.73,13.78,35566,0
+FTHY.US,D,20230510,000000,13.83,13.83,13.74,13.79,80541,0
+FTHY.US,D,20230511,000000,13.74,13.81,13.69,13.73,69773,0
+FTHY.US,D,20230512,000000,13.74,13.8,13.6,13.689,45194,0
+FTHY.US,D,20230515,000000,13.6,13.7,13.6,13.69,85885,0
+FTHY.US,D,20230516,000000,13.6,13.72,13.57,13.63,77820,0
+FTHY.US,D,20230517,000000,13.67,13.75,13.6354,13.68,63114,0
+FTHY.US,D,20230518,000000,13.68,13.79,13.61,13.75,69979,0
+FTHY.US,D,20230519,000000,13.65,13.72,13.64,13.64,73380,0
+FTHY.US,D,20230522,000000,13.65,13.7027,13.64,13.65,50381,0
+FTHY.US,D,20230523,000000,13.65,13.67,13.6,13.63,117349,0
+FTHY.US,D,20230524,000000,13.65,13.72,13.47,13.51,122801,0
+FTHY.US,D,20230525,000000,13.52,13.5799,13.39,13.47,103468,0
+FTHY.US,D,20230526,000000,13.45,13.59,13.45,13.54,44572,0
+FTHY.US,D,20230530,000000,13.55,13.64,13.53,13.57,40648,0
+FTHY.US,D,20230531,000000,13.42,13.56,13.42,13.52,124734,0
+FTHY.US,D,20230601,000000,13.44,13.5499,13.4,13.51,29782,0
+FTHY.US,D,20230602,000000,13.49,13.65,13.49,13.58,66484,0
+FTHY.US,D,20230605,000000,13.6,13.6206,13.57,13.58,32624,0
+FTHY.US,D,20230606,000000,13.57,13.63,13.5653,13.63,28087,0
+FTHY.US,D,20230607,000000,13.61,13.66,13.54,13.58,81444,0
+FTHY.US,D,20230608,000000,13.62,13.66,13.5577,13.65,61410,0
+FTHY.US,D,20230609,000000,13.62,13.69,13.61,13.64,55470,0
+FTHY.US,D,20230612,000000,13.65,13.65,13.55,13.56,109431,0
+FTHY.US,D,20230613,000000,13.58,13.7,13.58,13.69,96261,0
+FTHY.US,D,20230614,000000,13.67,13.76,13.67,13.73,90793,0
+FTHY.US,D,20230615,000000,13.76,13.76,13.63,13.68,98797,0
+FTHY.US,D,20230616,000000,13.65,13.69,13.55,13.59,117183,0
+FTHY.US,D,20230620,000000,13.6,13.6465,13.56,13.6,83138,0
+FTHY.US,D,20230621,000000,13.68,13.68,13.51,13.59,60179,0
+FTHY.US,D,20230622,000000,13.61,13.61,13.51,13.57,54673,0
+FTHY.US,D,20230623,000000,13.54,13.61,13.54,13.59,52656,0
+FTHY.US,D,20230626,000000,13.68,13.7592,13.61,13.62,96390,0
+FTHY.US,D,20230627,000000,13.67,13.74,13.6506,13.66,69946,0
+FTHY.US,D,20230628,000000,13.64,13.8,13.64,13.79,71798,0
+FTHY.US,D,20230629,000000,13.7,13.795,13.64,13.69,76671,0
+FTHY.US,D,20230630,000000,13.73,13.75,13.67,13.72,92964,0
+FTHY.US,D,20230703,000000,13.61,13.63,13.53,13.62,39515,0
+FTHY.US,D,20230705,000000,13.54,13.64,13.53,13.54,92725,0
+FTHY.US,D,20230706,000000,13.5,13.501,13.42,13.46,56732,0
+FTHY.US,D,20230707,000000,13.45,13.53,13.43,13.46,37335,0
+FTHY.US,D,20230710,000000,13.46,13.52,13.45,13.49,55663,0
+FTHY.US,D,20230711,000000,13.51,13.56,13.51,13.55,70091,0
+FTHY.US,D,20230712,000000,13.62,13.69,13.59,13.67,85808,0
+FTHY.US,D,20230713,000000,13.72,13.73,13.66,13.66,127135,0
+FTHY.US,D,20230714,000000,13.67,13.67,13.55,13.56,92446,0
+FTHY.US,D,20230717,000000,13.6,13.62,13.54,13.62,123454,0
+FTHY.US,D,20230718,000000,13.58,13.71,13.58,13.64,121531,0
+FTHY.US,D,20230719,000000,13.62,13.75,13.62,13.72,134450,0
+FTHY.US,D,20230720,000000,13.65,13.7,13.65,13.67,110694,0
+FTHY.US,D,20230721,000000,13.71,13.77,13.58,13.6,422364,0
+FTHY.US,D,20230724,000000,13.62,13.74,13.62,13.73,80500,0
+FTHY.US,D,20230725,000000,13.81,13.81,13.71,13.79,104061,0
+FTHY.US,D,20230726,000000,13.83,13.94,13.77,13.88,126601,0
+FTHY.US,D,20230727,000000,13.96,13.96,13.7,13.71,80880,0
+FTHY.US,D,20230728,000000,13.85,13.93,13.8201,13.86,79783,0
+FTHY.US,D,20230731,000000,13.83,14,13.83,14,164206,0
+FTHY.US,D,20230801,000000,13.83,13.85,13.72,13.72,49604,0
+FTHY.US,D,20230802,000000,13.64,13.67,13.61,13.64,76030,0
+FTHY.US,D,20230803,000000,13.53,13.65,13.53,13.59,53023,0
+FTHY.US,D,20230804,000000,13.62,13.725,13.62,13.68,63485,0
+FTHY.US,D,20230807,000000,13.65,13.79,13.65,13.76,81980,0
+FTHY.US,D,20230808,000000,13.65,13.76,13.65,13.75,50810,0
+FTHY.US,D,20230809,000000,13.76,13.77,13.68,13.77,51155,0
+FTHY.US,D,20230810,000000,13.8,13.9,13.71,13.83,95743,0
+FTHY.US,D,20230811,000000,13.83,13.83,13.78,13.78,67520,0
+FTHY.US,D,20230814,000000,13.82,13.87,13.79,13.83,64255,0
+FTHY.US,D,20230815,000000,13.75,13.8301,13.75,13.788,60859,0
+FTHY.US,D,20230816,000000,13.8,13.8,13.7501,13.76,41251,0
+FTHY.US,D,20230817,000000,13.75,13.75,13.59,13.6,48516,0
+FTHY.US,D,20230818,000000,13.61,13.66,13.57,13.63,56085,0
+FTHY.US,D,20230821,000000,13.6,13.72,13.6,13.67,77576,0
+FTHY.US,D,20230822,000000,13.66,13.722,13.65,13.66,68727,0
+FTHY.US,D,20230823,000000,13.72,13.84,13.72,13.75,100679,0
+FTHY.US,D,20230824,000000,13.76,13.76,13.58,13.61,87352,0
+FTHY.US,D,20230825,000000,13.67,13.7,13.63,13.7,44687,0
+FTHY.US,D,20230828,000000,13.62,13.84,13.62,13.77,112749,0
+FTHY.US,D,20230829,000000,13.74,13.87,13.74,13.87,70125,0
+FTHY.US,D,20230830,000000,13.88,13.89,13.84,13.87,63314,0
+FTHY.US,D,20230831,000000,13.85,13.8999,13.75,13.75,126094,0
+FTHY.US,D,20230901,000000,13.66,13.715,13.6523,13.7,57019,0
+FTHY.US,D,20230905,000000,13.7,13.84,13.62,13.64,54493,0
+FTHY.US,D,20230906,000000,13.66,13.6799,13.53,13.59,53791,0
+FTHY.US,D,20230907,000000,13.56,13.57,13.5,13.52,43638,0
+FTHY.US,D,20230908,000000,13.57,13.57,13.509,13.53,37799,0
+FTHY.US,D,20230911,000000,13.56,13.56,13.51,13.52,40913,0
+FTHY.US,D,20230912,000000,13.55,13.59,13.52,13.55,65036,0
+FTHY.US,D,20230913,000000,13.55,13.6294,13.515,13.53,79352,0
+FTHY.US,D,20230914,000000,13.54,13.58,13.5,13.52,30500,0
+FTHY.US,D,20230915,000000,13.5,13.6,13.5,13.59,47565,0
+FTHY.US,D,20230918,000000,13.58,13.59,13.52,13.55,68569,0
+FTHY.US,D,20230919,000000,13.51,13.6,13.46,13.55,54607,0
+FTHY.US,D,20230920,000000,13.59,13.63,13.54,13.57,63219,0
+FTHY.US,D,20230921,000000,13.49,13.6799,13.32,13.35,230884,0
+FTHY.US,D,20230922,000000,13.47,13.47,13.38,13.4,51737,0
+FTHY.US,D,20230925,000000,13.42,13.44,13.3,13.39,82975,0
+FTHY.US,D,20230926,000000,13.42,13.44,13.36,13.39,106822,0
+FTHY.US,D,20230927,000000,13.45,13.46,13.34,13.34,183405,0
+FTHY.US,D,20230928,000000,13.35,13.49,13.34,13.38,200280,0
+FTHY.US,D,20230929,000000,13.38,13.47,13.32,13.32,107192,0
+FTHY.US,D,20231002,000000,13.22,13.24,13.05,13.06,105085,0
+FTHY.US,D,20231003,000000,13,13.09,12.96,12.98,88294,0
+FTHY.US,D,20231004,000000,13.02,13.1081,12.95,12.98,65229,0
+FTHY.US,D,20231005,000000,12.99,13.06,12.9,12.93,81870,0
+FTHY.US,D,20231006,000000,12.86,13.12,12.86,13.12,180109,0
+FTHY.US,D,20231009,000000,13.04,13.29,13.04,13.24,62257,0
+FTHY.US,D,20231010,000000,13.15,13.27,13.14,13.26,67458,0
+FTHY.US,D,20231011,000000,13.34,13.4,13.13,13.16,52739,0
+FTHY.US,D,20231012,000000,13.1,13.26,13,13.06,71306,0
+FTHY.US,D,20231013,000000,13.14,13.14,12.9501,12.98,79330,0
+FTHY.US,D,20231016,000000,13,13.08,12.98,13,75955,0
+FTHY.US,D,20231017,000000,12.88,12.9699,12.8596,12.95,72640,0
+FTHY.US,D,20231018,000000,12.89,13,12.89,12.96,88990,0
+FTHY.US,D,20231019,000000,12.92,13.0682,12.8091,12.82,46974,0
+FTHY.US,D,20231020,000000,12.82,12.8499,12.73,12.8,77475,0
+FTHY.US,D,20231023,000000,12.83,12.91,12.72,12.87,49259,0
+FTHY.US,D,20231024,000000,12.79,12.9,12.79,12.8,125282,0
+FTHY.US,D,20231025,000000,12.9,12.9,12.73,12.77,90205,0
+FTHY.US,D,20231026,000000,12.75,12.91,12.6601,12.77,93919,0
+FTHY.US,D,20231027,000000,12.87,12.92,12.7,12.73,77368,0
+FTHY.US,D,20231030,000000,12.75,12.79,12.68,12.68,82961,0
+FTHY.US,D,20231031,000000,12.8,12.888,12.77,12.81,189055,0
+FTHY.US,D,20231101,000000,12.69,12.87,12.69,12.83,158296,0
+FTHY.US,D,20231102,000000,12.99,13.25,12.96,13.22,95248,0
+FTHY.US,D,20231103,000000,13.34,13.5,13.34,13.44,127346,0
+FTHY.US,D,20231106,000000,13.43,13.43,13.24,13.27,53963,0
+FTHY.US,D,20231107,000000,13.3,13.3609,13.2864,13.35,76122,0
+FTHY.US,D,20231108,000000,13.35,13.42,13.29,13.29,77187,0
+FTHY.US,D,20231109,000000,13.2765,13.35,13.07,13.08,76450,0
+FTHY.US,D,20231110,000000,13.07,13.18,13.07,13.16,106549,0
+FTHY.US,D,20231113,000000,13.12,13.17,13.1,13.15,53967,0
+FTHY.US,D,20231114,000000,13.35,13.38,13.2553,13.36,102736,0
+FTHY.US,D,20231115,000000,13.27,13.36,13.27,13.29,88552,0
+FTHY.US,D,20231116,000000,13.27,13.4,13.25,13.4,79656,0
+FTHY.US,D,20231117,000000,13.41,13.52,13.404,13.48,102212,0
+FTHY.US,D,20231120,000000,13.43,13.55,13.43,13.55,110063,0
+FTHY.US,D,20231121,000000,13.65,13.65,13.54,13.58,172105,0
+FTHY.US,D,20231122,000000,13.67,13.68,13.56,13.57,129571,0
+FTHY.US,D,20231124,000000,13.6,13.6,13.5002,13.58,80269,0
+FTHY.US,D,20231127,000000,13.65,13.65,13.5589,13.62,80641,0
+FTHY.US,D,20231128,000000,13.6,13.66,13.53,13.57,125864,0
+FTHY.US,D,20231129,000000,13.61,13.7,13.61,13.68,62345,0
+FTHY.US,D,20231130,000000,13.65,13.6827,13.55,13.58,114397,0
+FTHY.US,D,20231201,000000,13.49,13.58,13.46,13.58,152891,0
+FTHY.US,D,20231204,000000,13.53,13.58,13.49,13.53,172223,0
+FTHY.US,D,20231205,000000,13.57,13.5794,13.4915,13.57,194012,0
+FTHY.US,D,20231206,000000,13.57,13.63,13.53,13.61,212417,0
+FTHY.US,D,20231207,000000,13.56,13.66,13.56,13.64,196963,0
+FTHY.US,D,20231208,000000,13.54,13.67,13.54,13.65,83098,0
+FTHY.US,D,20231211,000000,13.63,13.63,13.54,13.6,147427,0
+FTHY.US,D,20231212,000000,13.6436,13.6436,13.58,13.6,128665,0
+FTHY.US,D,20231213,000000,13.6,13.72,13.55,13.72,142739,0
+FTHY.US,D,20231214,000000,13.72,13.965,13.72,13.94,239471,0
+FTHY.US,D,20231215,000000,14,14,13.9401,13.97,114746,0
+FTHY.US,D,20231218,000000,13.95,14,13.92,13.93,85794,0
+FTHY.US,D,20231219,000000,13.99,14.0317,13.93,13.95,129692,0
+FTHY.US,D,20231220,000000,14,14,13.92,13.95,117030,0
+FTHY.US,D,20231221,000000,13.96,13.99,13.92,13.99,124399,0
+FTHY.US,D,20231222,000000,14,14.06,13.93,14.04,129925,0
+FTHY.US,D,20231226,000000,14.12,14.1999,13.96,14.07,228571,0
+FTHY.US,D,20231227,000000,14.01,14.06,13.95,13.97,274999,0
+FTHY.US,D,20231228,000000,13.95,14.02,13.95,13.98,203169,0
+FTHY.US,D,20231229,000000,13.95,14.02,13.91,13.93,166101,0
+FTHY.US,D,20240102,000000,13.79,13.8199,13.72,13.81,79305,0
+FTHY.US,D,20240103,000000,13.75,13.82,13.73,13.81,64313,0
+FTHY.US,D,20240104,000000,13.86,13.86,13.78,13.82,99354,0
+FTHY.US,D,20240105,000000,13.8,13.9,13.8,13.89,207600,0
+FTHY.US,D,20240108,000000,13.85,13.98,13.85,13.92,104426,0
+FTHY.US,D,20240109,000000,13.87,13.97,13.83,13.91,167567,0
+FTHY.US,D,20240110,000000,13.86,13.97,13.84,13.96,190968,0
+FTHY.US,D,20240111,000000,13.96,14,13.92,13.98,95246,0
+FTHY.US,D,20240112,000000,13.99,14.0099,13.87,13.91,176493,0
+FTHY.US,D,20240116,000000,13.88,13.89,13.76,13.76,218753,0
+FTHY.US,D,20240117,000000,13.75,13.7912,13.65,13.67,114593,0
+FTHY.US,D,20240118,000000,13.74,13.74,13.68,13.7,141579,0
+FTHY.US,D,20240119,000000,13.7,13.72,13.59,13.69,605640,0
+FTHY.US,D,20240122,000000,13.69,13.76,13.68,13.74,225947,0
+FTHY.US,D,20240123,000000,13.85,13.85,13.72,13.74,127805,0
+FTHY.US,D,20240124,000000,13.79,13.82,13.75,13.78,147046,0
+FTHY.US,D,20240125,000000,13.88,13.8898,13.83,13.88,146898,0
+FTHY.US,D,20240126,000000,13.85,13.93,13.85,13.93,161485,0
+FTHY.US,D,20240129,000000,13.9,13.95,13.86,13.93,154973,0
+FTHY.US,D,20240130,000000,13.97,13.98,13.93,13.97,108956,0
+FTHY.US,D,20240131,000000,13.97,14.18,13.94,14.18,221691,0
+FTHY.US,D,20240201,000000,14.02,14.1,13.92,14.03,155655,0
+FTHY.US,D,20240202,000000,14,14.04,13.94,14.02,201595,0
+FTHY.US,D,20240205,000000,14.06,14.06,13.87,13.95,132322,0
+FTHY.US,D,20240206,000000,14.04,14.07,13.96,14.05,116662,0
+FTHY.US,D,20240207,000000,14.06,14.21,14.06,14.2,72428,0
+FTHY.US,D,20240208,000000,14.12,14.19,14.12,14.19,77161,0
+FTHY.US,D,20240209,000000,14.13,14.18,14.1014,14.14,72605,0
+FTHY.US,D,20240212,000000,14.24,14.345,14.14,14.23,321820,0
+FTHY.US,D,20240213,000000,14.16,14.21,14.14,14.2,197677,0
+FTHY.US,D,20240214,000000,14.2,14.33,14.2,14.23,171283,0
+FTHY.US,D,20240215,000000,14.3,14.32,14.25,14.3,143079,0
+FTHY.US,D,20240216,000000,14.3,14.41,14.3,14.39,205117,0
+FTHY.US,D,20240220,000000,14.43,14.46,14.28,14.28,284226,0
+FTHY.US,D,20240221,000000,14.3,14.44,14.3,14.43,288310,0
+FTHY.US,D,20240222,000000,14.45,14.57,14.4089,14.54,239652,0
+FTHY.US,D,20240223,000000,14.67,14.6824,14.5,14.54,118006,0
+FTHY.US,D,20240226,000000,14.64,14.67,14.44,14.46,141610,0
+FTHY.US,D,20240227,000000,14.5,14.51,14.45,14.5,159714,0
+FTHY.US,D,20240228,000000,14.57,14.65,14.5506,14.57,264566,0
+FTHY.US,D,20240229,000000,14.65,14.74,14.61,14.65,525443,0
+FTHY.US,D,20240301,000000,14.55,14.59,14.475,14.52,191082,0
+FTHY.US,D,20240304,000000,14.53,14.5789,14.33,14.33,202228,0
+FTHY.US,D,20240305,000000,14.36,14.3884,14.2717,14.36,222478,0
+FTHY.US,D,20240306,000000,14.38,14.4122,14.29,14.31,166588,0
+FTHY.US,D,20240307,000000,14.41,14.41,14.28,14.32,132245,0
+FTHY.US,D,20240308,000000,14.37,14.44,14.33,14.41,119671,0
+FTHY.US,D,20240311,000000,14.38,14.48,14.3501,14.39,103448,0
+FTHY.US,D,20240312,000000,14.47,14.5,14.37,14.39,142235,0
+FTHY.US,D,20240313,000000,14.41,14.445,14.345,14.38,83878,0
+FTHY.US,D,20240314,000000,14.41,14.41,14.225,14.3,166616,0
+FTHY.US,D,20240315,000000,14.27,14.38,14.27,14.38,140656,0
+FTHY.US,D,20240318,000000,14.45,14.4736,14.3,14.34,115319,0
+FTHY.US,D,20240319,000000,14.32,14.36,14.3,14.32,76010,0
+FTHY.US,D,20240320,000000,14.32,14.39,14.29,14.31,276272,0
+FTHY.US,D,20240321,000000,14.4,14.4,14.28,14.33,137654,0
+FTHY.US,D,20240322,000000,14.32,14.36,14.23,14.27,189377,0
+FTHY.US,D,20240325,000000,14.32,14.5,14.27,14.28,199837,0
+FTHY.US,D,20240326,000000,14.4,14.52,14.35,14.49,207761,0
+FTHY.US,D,20240327,000000,14.5,14.55,14.4806,14.54,106626,0
+FTHY.US,D,20240328,000000,14.51,14.56,14.5,14.54,100836,0
+FTHY.US,D,20240401,000000,14.48,14.48,14.3402,14.35,95849,0
+FTHY.US,D,20240402,000000,14.33,14.35,14.22,14.25,76244,0
+FTHY.US,D,20240403,000000,14.22,14.265,14.2,14.26,96161,0
+FTHY.US,D,20240404,000000,14.26,14.3297,14.14,14.16,121964,0
+FTHY.US,D,20240405,000000,14.17,14.26,14.17,14.21,70246,0
+FTHY.US,D,20240408,000000,14.3,14.31,14.24,14.27,95599,0
+FTHY.US,D,20240409,000000,14.36,14.37,14.231,14.37,129780,0
+FTHY.US,D,20240410,000000,14.23,14.34,14.22,14.24,118887,0
+FTHY.US,D,20240411,000000,14.3,14.3,14,14.04,309095,0
+FTHY.US,D,20240412,000000,14.04,14.15,13.95,14.05,137928,0
+FTHY.US,D,20240415,000000,14.04,14.08,13.965,14.08,281033,0
+FTHY.US,D,20240416,000000,14.02,14.02,13.93,13.99,100681,0
+FTHY.US,D,20240417,000000,14.0101,14.13,14.01,14.07,118288,0
+FTHY.US,D,20240418,000000,14.11,14.15,14.0902,14.11,95610,0
+FTHY.US,D,20240419,000000,14.1,14.15,14.04,14.06,102849,0
+FTHY.US,D,20240422,000000,14.05,14.17,14.05,14.08,83745,0
+FTHY.US,D,20240423,000000,14.16,14.31,14.08,14.2,163320,0
+FTHY.US,D,20240424,000000,14.22,14.22,14,14.16,160869,0
+FTHY.US,D,20240425,000000,14.15,14.2399,14.02,14.05,161664,0
+FTHY.US,D,20240426,000000,14.03,14.17,14.03,14.13,105234,0
+FTHY.US,D,20240429,000000,14.23,14.325,14.19,14.28,103345,0
+FTHY.US,D,20240430,000000,14.2,14.3,14.1,14.16,105599,0
+FTHY.US,D,20240501,000000,14.03,14.16,14.03,14.13,65417,0
+FTHY.US,D,20240502,000000,14.11,14.12,14.04,14.06,80275,0
+FTHY.US,D,20240503,000000,14.13,14.23,14.13,14.23,59844,0
+FTHY.US,D,20240506,000000,14.33,14.3389,14.23,14.23,77358,0
+FTHY.US,D,20240507,000000,14.24,14.3,14.21,14.26,60996,0
+FTHY.US,D,20240508,000000,14.26,14.28,14.21,14.28,62704,0
+FTHY.US,D,20240509,000000,14.27,14.285,14.21,14.26,75165,0
+FTHY.US,D,20240510,000000,14.29,14.3,14.18,14.23,95191,0
+FTHY.US,D,20240513,000000,14.27,14.3,14.1788,14.3,90370,0
+FTHY.US,D,20240514,000000,14.26,14.3164,14.21,14.31,55427,0
+FTHY.US,D,20240515,000000,14.33,14.53,14.31,14.5,152967,0
+FTHY.US,D,20240516,000000,14.57,14.57,14.31,14.4,95160,0
+FTHY.US,D,20240517,000000,14.31,14.42,14.31,14.39,34581,0
+FTHY.US,D,20240520,000000,14.42,14.4994,14.37,14.46,79462,0
+FTHY.US,D,20240521,000000,14.44,14.5199,14.39,14.48,67537,0
+FTHY.US,D,20240522,000000,14.47,14.5,14.35,14.37,65114,0
+FTHY.US,D,20240523,000000,14.46,14.49,14.31,14.32,79403,0
+FTHY.US,D,20240524,000000,14.34,14.371,14.2841,14.3,172847,0
+FTHY.US,D,20240528,000000,14.4,14.4187,14.13,14.17,149534,0
+FTHY.US,D,20240529,000000,14.37,14.37,14.02,14.06,147951,0
+FTHY.US,D,20240530,000000,14.05,14.1,14.02,14.04,134492,0
+FTHY.US,D,20240531,000000,14.09,14.17,14.08,14.1,72239,0
+FTHY.US,D,20240603,000000,13.97,14.04,13.94,13.94,112218,0
+FTHY.US,D,20240604,000000,14.02,14.02,13.8,13.97,157018,0
+FTHY.US,D,20240605,000000,13.97,14.0219,13.9001,13.98,239448,0
+FTHY.US,D,20240606,000000,13.98,13.98,13.9101,13.96,84319,0
+FTHY.US,D,20240607,000000,13.92,13.95,13.8999,13.92,89683,0
+FTHY.US,D,20240610,000000,13.92,13.95,13.92,13.93,71299,0
+FTHY.US,D,20240611,000000,13.9,13.98,13.9,13.98,92727,0
+FTHY.US,D,20240612,000000,14.04,14.1,14.02,14.03,111534,0
+FTHY.US,D,20240613,000000,14.07,14.07,13.99,14.03,113348,0
+FTHY.US,D,20240614,000000,14.06,14.07,13.99,14.06,92233,0
+FTHY.US,D,20240617,000000,14.09,14.09,14,14.03,55055,0
+FTHY.US,D,20240618,000000,14.01,14.05,13.88,14.01,145396,0
+FTHY.US,D,20240620,000000,13.99,14.02,13.93,14.02,163120,0
+FTHY.US,D,20240621,000000,13.96,14.25,13.93,14.12,160909,0
+FTHY.US,D,20240624,000000,14.12,14.19,14.0901,14.16,76664,0
+FTHY.US,D,20240625,000000,14.25,14.25,14.1537,14.23,145689,0
+FTHY.US,D,20240626,000000,14.2,14.29,14.17,14.24,134880,0
+FTHY.US,D,20240627,000000,14.29,14.38,14.25,14.29,83955,0
+FTHY.US,D,20240628,000000,14.29,14.39,14.25,14.32,69111,0
+FTHY.US,D,20240701,000000,14.27,14.305,14.13,14.2,95534,0
+FTHY.US,D,20240702,000000,14.17,14.2399,14.17,14.2,106070,0
+FTHY.US,D,20240703,000000,14.2,14.23,14.17,14.22,49442,0
+FTHY.US,D,20240705,000000,14.23,14.4,14.17,14.34,47578,0
+FTHY.US,D,20240708,000000,14.3,14.38,14.27,14.33,56837,0
+FTHY.US,D,20240709,000000,14.37,14.7,14.2601,14.63,507522,0
+FTHY.US,D,20240710,000000,14.59,14.59,14.43,14.44,97378,0
+FTHY.US,D,20240711,000000,14.49,14.6,14.4506,14.55,68564,0
+FTHY.US,D,20240712,000000,14.53,14.72,14.51,14.65,81201,0
+FTHY.US,D,20240715,000000,14.76,14.85,14.67,14.76,123312,0
+FTHY.US,D,20240716,000000,14.81,14.86,14.68,14.76,134315,0
+FTHY.US,D,20240717,000000,14.76,14.78,14.51,14.51,105676,0
+FTHY.US,D,20240718,000000,14.61,14.8242,14.49,14.62,117726,0
+FTHY.US,D,20240719,000000,14.61,14.84,14.48,14.67,461224,0
+FTHY.US,D,20240722,000000,14.7,14.7294,14.49,14.58,79749,0
+FTHY.US,D,20240723,000000,14.53,14.74,14.51,14.73,61299,0
+FTHY.US,D,20240724,000000,14.68,14.76,14.58,14.65,102392,0
+FTHY.US,D,20240725,000000,14.72,14.7699,14.59,14.74,90647,0
+FTHY.US,D,20240726,000000,14.73,14.81,14.73,14.77,95212,0
+FTHY.US,D,20240729,000000,14.73,14.86,14.72,14.75,77115,0
+FTHY.US,D,20240730,000000,14.79,14.8199,14.74,14.76,65967,0
+FTHY.US,D,20240731,000000,14.83,14.9,14.77,14.9,122785,0
+FTHY.US,D,20240801,000000,14.83,14.83,14.68,14.76,68511,0
+FTHY.US,D,20240802,000000,14.78,14.79,14.65,14.72,95610,0
+FTHY.US,D,20240805,000000,14.6,14.61,14.35,14.37,132502,0
+FTHY.US,D,20240806,000000,14.37,14.45,14.32,14.44,95730,0
+FTHY.US,D,20240807,000000,14.47,14.67,14.47,14.6,125631,0
+FTHY.US,D,20240808,000000,14.6,14.71,14.57,14.59,90149,0
+FTHY.US,D,20240809,000000,14.66,14.69,14.57,14.63,69512,0
+FTHY.US,D,20240812,000000,14.65,14.7,14.6,14.65,55782,0
+FTHY.US,D,20240813,000000,14.7,14.73,14.63,14.66,79696,0
+FTHY.US,D,20240814,000000,14.75,14.75,14.61,14.68,70553,0
+FTHY.US,D,20240815,000000,14.7,14.7,14.63,14.63,83534,0
+FTHY.US,D,20240816,000000,14.64,14.88,14.62,14.65,72470,0
+FTHY.US,D,20240819,000000,14.65,14.79,14.64,14.78,102530,0
+FTHY.US,D,20240820,000000,14.82,14.83,14.7,14.76,57037,0
+FTHY.US,D,20240821,000000,14.77,14.81,14.75,14.77,99104,0
+FTHY.US,D,20240822,000000,14.75,14.8,14.67,14.71,88685,0
+FTHY.US,D,20240823,000000,14.76,14.84,14.69,14.82,130386,0
+FTHY.US,D,20240826,000000,14.86,14.94,14.8124,14.94,78220,0
+FTHY.US,D,20240827,000000,14.94,14.97,14.7994,14.95,112971,0
+FTHY.US,D,20240828,000000,14.87,14.92,14.78,14.85,72437,0
+FTHY.US,D,20240829,000000,14.86,14.9392,14.84,14.92,85167,0
+FTHY.US,D,20240830,000000,14.99,15,14.85,15,99236,0
+FTHY.US,D,20240903,000000,14.91,14.93,14.75,14.79,67509,0
+FTHY.US,D,20240904,000000,14.77,14.98,14.76,14.77,68661,0
+FTHY.US,D,20240905,000000,14.76,14.89,14.76,14.84,63787,0
+FTHY.US,D,20240906,000000,14.84,14.919,14.66,14.7,90237,0
+FTHY.US,D,20240909,000000,14.8,14.8,14.62,14.72,107058,0
+FTHY.US,D,20240910,000000,14.78,14.79,14.66,14.71,154258,0
+FTHY.US,D,20240911,000000,14.72,14.74,14.63,14.67,98340,0
+FTHY.US,D,20240912,000000,14.66,14.75,14.66,14.71,85010,0
+FTHY.US,D,20240913,000000,14.66,14.8051,14.66,14.77,76393,0
+FTHY.US,D,20240916,000000,14.84,14.8629,14.75,14.81,57469,0
+FTHY.US,D,20240917,000000,14.87,14.88,14.76,14.8,82599,0
+FTHY.US,D,20240918,000000,14.87,14.91,14.8,14.91,55033,0
+FTHY.US,D,20240919,000000,14.93,14.99,14.85,14.91,76688,0
+FTHY.US,D,20240920,000000,14.94,14.99,14.8654,14.91,61164,0
+FTHY.US,D,20240923,000000,14.85,14.9703,14.8,14.84,121664,0
+FTHY.US,D,20240924,000000,14.89,14.8901,14.72,14.89,153894,0
+FTHY.US,D,20240925,000000,14.96,14.97,14.85,14.92,117655,0
+FTHY.US,D,20240926,000000,14.91,15.08,14.898,15,75277,0
+FTHY.US,D,20240927,000000,15.06,15.12,14.9348,14.96,96092,0
+FTHY.US,D,20240930,000000,15.01,15.13,15,15.12,93182,0
+FTHY.US,D,20241001,000000,15.11,15.11,14.99,15.02,126269,0
+FTHY.US,D,20241002,000000,15.03,15.03,14.955,15.01,60286,0
+FTHY.US,D,20241003,000000,15.05,15.05,14.9608,15.01,77175,0
+FTHY.US,D,20241004,000000,15.03,15.0996,14.985,15,58798,0
+FTHY.US,D,20241007,000000,15,15.0092,14.945,14.96,81885,0
+FTHY.US,D,20241008,000000,14.99,15.01,14.91,14.9101,64536,0
+FTHY.US,D,20241009,000000,14.88,14.9742,14.88,14.95,95732,0
+FTHY.US,D,20241010,000000,14.98,15.0571,14.89,14.99,100433,0
+FTHY.US,D,20241011,000000,15,15,14.9501,14.9727,41581,0
+FTHY.US,D,20241014,000000,15,15.03,14.96,14.962,54789,0
+FTHY.US,D,20241015,000000,14.92,14.99,14.88,14.92,74823,0
+FTHY.US,D,20241016,000000,14.965,14.974,14.89,14.91,45619,0
+FTHY.US,D,20241017,000000,14.96,14.9859,14.89,14.89,65756,0
+FTHY.US,D,20241018,000000,14.95,14.95,14.8,14.89,64215,0
+FTHY.US,D,20241021,000000,14.84,14.88,14.81,14.82,57361,0
+FTHY.US,D,20241022,000000,14.84,14.84,14.63,14.71,185090,0
+FTHY.US,D,20241023,000000,14.74,14.74,14.6,14.6,111596,0
+FTHY.US,D,20241024,000000,14.68,14.68,14.62,14.68,64873,0
+FTHY.US,D,20241025,000000,14.7,14.8251,14.7,14.74,78159,0
+FTHY.US,D,20241028,000000,14.77,14.79,14.7145,14.74,65248,0
+FTHY.US,D,20241029,000000,14.8,14.8,14.61,14.63,95712,0
+FTHY.US,D,20241030,000000,14.74,14.74,14.64,14.66,48168,0
+FTHY.US,D,20241031,000000,14.62,14.76,14.61,14.67,54567,0
+FTHY.US,D,20241101,000000,14.58,14.64,14.5131,14.57,55852,0
+FTHY.US,D,20241104,000000,14.55,14.568,14.4205,14.45,130616,0
+FTHY.US,D,20241105,000000,14.4,14.5,14.39,14.48,87898,0
+FTHY.US,D,20241106,000000,14.45,14.56,14.41,14.55,53121,0
+FTHY.US,D,20241107,000000,14.56,14.66,14.5107,14.64,74027,0
+FTHY.US,D,20241108,000000,14.62,14.85,14.595,14.85,109186,0
+FTHY.US,D,20241111,000000,14.91,14.91,14.76,14.77,54353,0
+FTHY.US,D,20241112,000000,14.8185,14.8185,14.52,14.6,113120,0
+FTHY.US,D,20241113,000000,14.6097,14.69,14.5598,14.69,97121,0
+FTHY.US,D,20241114,000000,14.61,14.64,14.56,14.58,46622,0
+FTHY.US,D,20241115,000000,14.6199,14.6199,14.52,14.56,41371,0
+FTHY.US,D,20241118,000000,14.5187,14.66,14.51,14.66,78575,0
+FTHY.US,D,20241119,000000,14.6126,14.68,14.6126,14.68,53355,0
+FTHY.US,D,20241120,000000,14.6088,14.68,14.6088,14.65,39460,0
+FTHY.US,D,20241121,000000,14.6498,14.75,14.6498,14.72,88300,0
+FTHY.US,D,20241122,000000,14.74,14.89,14.68,14.89,71167,0
+FTHY.US,D,20241125,000000,14.9699,14.97,14.77,14.82,86253,0
+FTHY.US,D,20241126,000000,14.855,14.94,14.73,14.73,186300,0
+FTHY.US,D,20241127,000000,14.7943,14.85,14.74,14.84,92836,0
+FTHY.US,D,20241129,000000,14.874,14.93,14.83,14.92,25883,0
+FTHY.US,D,20241202,000000,14.7296,14.85,14.7296,14.85,58354,0
+FTHY.US,D,20241203,000000,14.76,14.92,14.76,14.81,97785,0
+FTHY.US,D,20241204,000000,14.77,14.8,14.66,14.72,183191,0
+FTHY.US,D,20241205,000000,14.6301,14.705,14.6301,14.68,185371,0
+FTHY.US,D,20241206,000000,14.626,14.7376,14.5501,14.62,223892,0
+FTHY.US,D,20241209,000000,14.65,14.68,14.56,14.63,111826,0
+FTHY.US,D,20241210,000000,14.6005,14.7,14.56,14.59,183718,0
+FTHY.US,D,20241211,000000,14.59,14.78,14.55,14.71,146398,0
+FTHY.US,D,20241212,000000,14.71,14.76,14.66,14.69,102055,0
+FTHY.US,D,20241213,000000,14.6962,14.73,14.65,14.65,82681,0
+FTHY.US,D,20241216,000000,14.69,14.76,14.66,14.71,167705,0
+FTHY.US,D,20241217,000000,14.66,14.75,14.66,14.69,167471,0
+FTHY.US,D,20241218,000000,14.6623,14.72,14.52,14.53,146359,0
+FTHY.US,D,20241219,000000,14.6,14.6,14.34,14.43,118722,0
+FTHY.US,D,20241220,000000,14.5,14.65,14.4,14.65,138069,0
+FTHY.US,D,20241223,000000,14.62,14.68,14.54,14.62,129416,0
+FTHY.US,D,20241224,000000,14.5881,14.73,14.56,14.69,61048,0
+FTHY.US,D,20241226,000000,14.753,14.8,14.57,14.61,180304,0
+FTHY.US,D,20241227,000000,14.5601,14.65,14.35,14.53,210747,0
+FTHY.US,D,20241230,000000,14.5,14.57,14.44,14.5,184106,0
+FTHY.US,D,20241231,000000,14.5,14.55,14.45,14.48,203144,0
+FTHY.US,D,20250102,000000,14.4476,14.47,14.35,14.41,116296,0
+FTHY.US,D,20250103,000000,14.39,14.5423,14.39,14.47,75424,0
+FTHY.US,D,20250106,000000,14.5,14.59,14.45,14.47,132489,0
+FTHY.US,D,20250107,000000,14.45,14.55,14.42,14.44,75328,0
+FTHY.US,D,20250108,000000,14.3,14.49,14.3,14.46,66387,0
+FTHY.US,D,20250110,000000,14.36,14.435,14.35,14.41,127427,0
+FTHY.US,D,20250113,000000,14.3877,14.46,14.3301,14.41,84388,0
+FTHY.US,D,20250114,000000,14.48,14.53,14.41,14.52,72706,0
+FTHY.US,D,20250115,000000,14.5487,14.64,14.5487,14.62,81996,0
+FTHY.US,D,20250116,000000,14.66,14.71,14.39,14.4,641154,0
+FTHY.US,D,20250117,000000,14.4288,14.52,14.3862,14.5,110382,0
+FTHY.US,D,20250121,000000,14.4601,14.59,14.4601,14.57,89641,0
+FTHY.US,D,20250122,000000,14.6,14.64,14.5501,14.6,73397,0
+FTHY.US,D,20250123,000000,14.5876,14.67,14.5485,14.65,73448,0
+FTHY.US,D,20250124,000000,14.6399,14.6999,14.625,14.68,137023,0
+FTHY.US,D,20250127,000000,14.58,14.68,14.55,14.6,122712,0
+FTHY.US,D,20250128,000000,14.6364,14.65,14.56,14.62,116791,0
+FTHY.US,D,20250129,000000,14.5501,14.68,14.5501,14.64,127410,0
+FTHY.US,D,20250130,000000,14.662926,14.72,14.65,14.7,53118,0
+FTHY.US,D,20250131,000000,14.7198,14.8,14.7,14.8,99659,0
+FTHY.US,D,20250203,000000,14.74,14.74,14.58,14.67,126987,0
+FTHY.US,D,20250204,000000,14.6525,14.71,14.5801,14.65,54551,0
+FTHY.US,D,20250205,000000,14.65,14.75,14.63,14.64,73726,0
+FTHY.US,D,20250206,000000,14.665,14.74,14.62,14.66,80477,0
+FTHY.US,D,20250207,000000,14.6533,14.69,14.62,14.65,88258,0
+FTHY.US,D,20250210,000000,14.704,14.74,14.66,14.66,42021,0
+FTHY.US,D,20250211,000000,14.59,14.6884,14.54,14.59,69232,0
+FTHY.US,D,20250212,000000,14.6466,14.6499,14.55,14.56,78878,0
+FTHY.US,D,20250213,000000,14.5601,14.6162,14.53,14.54,93122,0
+FTHY.US,D,20250214,000000,14.6235,14.64,14.52,14.55,104083,0
+FTHY.US,D,20250218,000000,14.5329,14.6,14.5001,14.51,229923,0
+FTHY.US,D,20250219,000000,14.4801,14.57,14.47,14.53,97704,0
+FTHY.US,D,20250220,000000,14.5712,14.62,14.53,14.6,241199,0
+FTHY.US,D,20250221,000000,14.585,14.64,14.55,14.56,85378,0
+FTHY.US,D,20250224,000000,14.5609,14.6,14.5535,14.6,77558,0
+FTHY.US,D,20250225,000000,14.74,14.74,14.6,14.64,84525,0
+FTHY.US,D,20250226,000000,14.6334,14.74,14.6334,14.7,73550,0
+FTHY.US,D,20250227,000000,14.67,14.79,14.67,14.72,94139,0
+FTHY.US,D,20250228,000000,14.6701,14.78,14.6701,14.71,70386,0
+FTHY.US,D,20250303,000000,14.47,14.69,14.47,14.58,48630,0
+FTHY.US,D,20250304,000000,14.54,14.58,14.52,14.54,71562,0
+FTHY.US,D,20250305,000000,14.5303,14.57,14.52,14.52,43724,0
+FTHY.US,D,20250306,000000,14.5373,14.54,14.46,14.51,50983,0
+FTHY.US,D,20250307,000000,14.569,14.5699,14.5,14.5,53218,0
+FTHY.US,D,20250310,000000,14.495,14.5278,14.39,14.42,79979,0
+FTHY.US,D,20250311,000000,14.5,14.51,14.38,14.42,54444,0
+FTHY.US,D,20250312,000000,14.3225,14.7146,14.3225,14.42,89375,0
+FTHY.US,D,20250313,000000,14.3992,14.46,14.31,14.31,51374,0
+FTHY.US,D,20250314,000000,14.36,14.4,14.32,14.32,55159,0
+FTHY.US,D,20250317,000000,14.38,14.38,14.34,14.36,63018,0
+FTHY.US,D,20250318,000000,14.3761,14.41,14.34,14.36,59041,0
+FTHY.US,D,20250319,000000,14.3932,14.42,14.36,14.42,43775,0
+FTHY.US,D,20250320,000000,14.34,14.43,14.34,14.38,65803,0
+FTHY.US,D,20250321,000000,14.34,14.43,14.34,14.41,52293,0
+FTHY.US,D,20250324,000000,14.4016,14.52,14.4,14.48,80420,0
+FTHY.US,D,20250325,000000,14.53,14.663,14.5,14.52,45985,0
+FTHY.US,D,20250326,000000,14.5056,14.53,14.4,14.49,75443,0
+FTHY.US,D,20250327,000000,14.52,14.55,14.4301,14.49,29643,0
+FTHY.US,D,20250328,000000,14.4552,14.55,14.44,14.47,31794,0
+FTHY.US,D,20250331,000000,14.4715,14.4715,14.37,14.45,72571,0
+FTHY.US,D,20250401,000000,14.32,14.3784,14.28,14.29,49275,0
+FTHY.US,D,20250402,000000,14.315,14.34,14.23,14.27,58474,0
+FTHY.US,D,20250403,000000,14.1848,14.29,13.97,14.03,168047,0
+FTHY.US,D,20250404,000000,13.87,13.95,13.225,13.33,381845,0
+FTHY.US,D,20250407,000000,12.96,13.34,12.84,13.21,194767,0
+FTHY.US,D,20250408,000000,13.5,13.729,13.2701,13.47,230044,0
+FTHY.US,D,20250409,000000,13.5481,13.99,13.36,13.83,262570,0
+FTHY.US,D,20250410,000000,13.75,13.9322,13.34,13.575,150439,0
+FTHY.US,D,20250411,000000,13.405,13.63,13.15,13.6,96935,0
+FTHY.US,D,20250414,000000,13.66,13.7395,13.61,13.62,169227,0
+FTHY.US,D,20250415,000000,13.6807,13.79,13.6201,13.755,47146,0
+FTHY.US,D,20250416,000000,13.5382,13.82,13.49,13.71,139109,0
+FTHY.US,D,20250417,000000,13.7,13.85,13.65,13.79,47730,0
+FTHY.US,D,20250421,000000,13.65,13.8,13.65,13.73,134841,0
+FTHY.US,D,20250422,000000,13.767799,13.87,13.752,13.87,56425,0
+FTHY.US,D,20250423,000000,14.04,14.1,13.96,13.97,75332,0
+FTHY.US,D,20250424,000000,14.0522,14.25,14.03,14.21,92912,0
+FTHY.US,D,20250425,000000,14.2,14.36,14.13,14.22,82553,0
+FTHY.US,D,20250428,000000,14.29,14.29,14.14,14.19,83915,0
+FTHY.US,D,20250429,000000,14.1862,14.27,14.17,14.21,71754,0
+FTHY.US,D,20250430,000000,14.16,14.24,14.11,14.2,116060,0
+FTHY.US,D,20250501,000000,14.2381,14.29,14.11,14.11,47083,0
+FTHY.US,D,20250502,000000,14.15,14.2999,14.1101,14.2,36365,0
+FTHY.US,D,20250505,000000,14.16,14.2,14.11,14.15,42428,0
+FTHY.US,D,20250506,000000,14.07,14.1813,14.06,14.077,44366,0
+FTHY.US,D,20250507,000000,14.02,14.17,14.02,14.11,60634,0
+FTHY.US,D,20250508,000000,14.1562,14.18,14.06,14.06,79332,0
+FTHY.US,D,20250509,000000,14.14,14.2,14.1,14.16,84597,0
+FTHY.US,D,20250512,000000,14.19,14.3442,14.18,14.31,99546,0
+FTHY.US,D,20250513,000000,14.271,14.37,14.2215,14.35,76936,0
+FTHY.US,D,20250514,000000,14.37,14.38,14.24,14.29,79596,0
+FTHY.US,D,20250515,000000,14.3,14.38,14.17,14.25,195812,0
+FTHY.US,D,20250516,000000,14.3554,14.38,14.21,14.31,80836,0
+FTHY.US,D,20250519,000000,14.18,14.33,14.16,14.27,58507,0
+FTHY.US,D,20250520,000000,14.27,14.33,14.1801,14.29,92457,0
+FTHY.US,D,20250521,000000,14.28,14.28,14.17,14.17,66784,0
+FTHY.US,D,20250522,000000,14.19,14.23,14.16,14.21,57140,0
+FTHY.US,D,20250523,000000,14.21,14.28,14.15,14.24,85468,0
+FTHY.US,D,20250527,000000,14.28,14.42,14.25,14.4,441674,0
+FTHY.US,D,20250528,000000,14.42,14.44,14.36,14.36,108571,0
+FTHY.US,D,20250529,000000,14.4002,14.44,14.4,14.42,85716,0
+FTHY.US,D,20250530,000000,14.41,14.49,14.37,14.39,68113,0
+FTHY.US,D,20250602,000000,14.3,14.34,14.28,14.29,98786,0
+FTHY.US,D,20250603,000000,14.25,14.3977,14.25,14.36,116651,0
+FTHY.US,D,20250604,000000,14.39,14.49,14.39,14.42,117507,0
+FTHY.US,D,20250605,000000,14.4167,14.5355,14.36,14.415,180017,0
+FTHY.US,D,20250606,000000,14.42,14.4432,14.37,14.42,51828,0
+FTHY.US,D,20250609,000000,14.4529,14.4799,14.37,14.385,65606,0
+FTHY.US,D,20250610,000000,14.42,14.48,14.33,14.39,77792,0
+FTHY.US,D,20250611,000000,14.4,14.4096,14.36,14.38,54288,0
+FTHY.US,D,20250612,000000,14.37,14.42,14.37,14.4,50201,0
+FTHY.US,D,20250613,000000,14.39,14.4,14.35,14.36,54337,0
+FTHY.US,D,20250616,000000,14.4046,14.4399,14.3883,14.43,56370,0
+FTHY.US,D,20250617,000000,14.4,14.48,14.3676,14.41,55703,0
+FTHY.US,D,20250618,000000,14.44,14.44,14.3749,14.4,35361,0
+FTHY.US,D,20250620,000000,14.4095,14.48,14.385,14.45,62636,0
+FTHY.US,D,20250623,000000,14.5,14.519,14.4438,14.49,45982,0
+FTHY.US,D,20250624,000000,14.5486,14.6,14.52,14.59,97890,0
+FTHY.US,D,20250625,000000,14.723,14.723,14.6,14.64,128617,0
+FTHY.US,D,20250626,000000,14.69,14.85,14.59,14.79,76791,0
+FTHY.US,D,20250627,000000,14.775,14.89,14.7454,14.84,74580,0
+FTHY.US,D,20250630,000000,14.935,14.98,14.82,14.85,47000,0
+FTHY.US,D,20250701,000000,14.75,14.7957,14.65,14.75,64953,0
+FTHY.US,D,20250702,000000,14.705,14.75,14.695,14.75,42619,0
+FTHY.US,D,20250703,000000,14.62,14.7884,14.61,14.76,39887,0
+FTHY.US,D,20250707,000000,14.76,14.7997,14.65,14.7,66359,0
+FTHY.US,D,20250708,000000,14.7,14.7,14.62,14.67,60743,0
+FTHY.US,D,20250709,000000,14.66,14.7,14.62,14.66,49328,0
+FTHY.US,D,20250710,000000,14.635,14.67,14.58,14.63,61026,0
+FTHY.US,D,20250711,000000,14.5931,14.62,14.57,14.59,54093,0
+FTHY.US,D,20250714,000000,14.5823,14.62,14.54,14.61,74376,0
+FTHY.US,D,20250715,000000,14.59,14.61,14.56,14.61,74556,0
+FTHY.US,D,20250716,000000,14.5731,14.61,14.5,14.56,60442,0
+FTHY.US,D,20250717,000000,14.55,14.65,14.53,14.62,81360,0
+FTHY.US,D,20250718,000000,14.66,14.87,14.53,14.86,245684,0
+FTHY.US,D,20250721,000000,14.7851,14.79,14.6404,14.67,87833,0
+FTHY.US,D,20250722,000000,14.6701,14.73,14.62,14.66,68491,0
+FTHY.US,D,20250723,000000,14.64,14.7126,14.63,14.66,45756,0
+FTHY.US,D,20250724,000000,14.69,14.72,14.63,14.72,51322,0
+FTHY.US,D,20250725,000000,14.8,14.82,14.62,14.66,86069,0
+FTHY.US,D,20250728,000000,14.69,14.86,14.6861,14.77,129821,0
+FTHY.US,D,20250729,000000,14.81,14.85,14.76,14.84,43235,0
+FTHY.US,D,20250730,000000,14.81,14.8356,14.7604,14.79,41224,0
+FTHY.US,D,20250731,000000,14.8,14.82,14.62,14.62,75833,0
+FTHY.US,D,20250801,000000,14.4811,14.59,14.48,14.51,114900,0
+FTHY.US,D,20250804,000000,14.5767,14.62,14.55,14.61,45920,0
+FTHY.US,D,20250805,000000,14.56,14.6904,14.56,14.57,31733,0
+FTHY.US,D,20250806,000000,14.62,14.7,14.56,14.64,63934,0
+FTHY.US,D,20250807,000000,14.5701,14.692,14.5701,14.6,44550,0
+FTHY.US,D,20250808,000000,14.6553,14.6553,14.57,14.57,50790,0
+FTHY.US,D,20250811,000000,14.58,14.64,14.57,14.57,112448,0
+FTHY.US,D,20250812,000000,14.5601,14.6,14.5,14.6,74967,0
+FTHY.US,D,20250813,000000,14.65,14.7,14.5701,14.67,78021,0
+FTHY.US,D,20250814,000000,14.6038,14.68,14.6,14.66,47555,0
+FTHY.US,D,20250815,000000,14.62,14.72,14.6,14.6,39098,0
+FTHY.US,D,20250818,000000,14.645,14.67,14.6,14.67,59477,0
+FTHY.US,D,20250819,000000,14.71,14.729,14.62,14.7,96247,0
+FTHY.US,D,20250820,000000,14.7,14.72,14.56,14.63,144536,0
+FTHY.US,D,20250821,000000,14.55,14.6,14.519,14.53,167453,0
+FTHY.US,D,20250822,000000,14.665,14.665,14.525,14.62,211086,0
+FTHY.US,D,20250825,000000,14.54,14.68,14.54,14.57,216344,0
+FTHY.US,D,20250826,000000,14.62,14.67,14.58,14.67,88444,0
+FTHY.US,D,20250827,000000,14.635,14.67,14.6,14.64,66325,0
+FTHY.US,D,20250828,000000,14.6,14.68,14.572,14.68,116724,0
+FTHY.US,D,20250829,000000,14.64,14.68,14.59,14.65,84867,0
+FTHY.US,D,20250902,000000,14.5459,14.63,14.4,14.56,80195,0
+FTHY.US,D,20250903,000000,14.56,14.59,14.5,14.53,68747,0
+FTHY.US,D,20250904,000000,14.53,14.61,14.5199,14.56,73147,0
+FTHY.US,D,20250905,000000,14.57,14.6147,14.524,14.58,76184,0
+FTHY.US,D,20250908,000000,14.6899,14.7,14.58,14.7,122330,0
+FTHY.US,D,20250909,000000,14.7064,14.75,14.58,14.74,108148,0
+FTHY.US,D,20250910,000000,14.6,14.79,14.6,14.72,219527,0
+FTHY.US,D,20250911,000000,14.77,14.83,14.7,14.74,74599,0
+FTHY.US,D,20250912,000000,14.8333,14.8333,14.6252,14.71,67347,0
+FTHY.US,D,20250915,000000,14.6915,14.84,14.681,14.7,110006,0
+FTHY.US,D,20250916,000000,14.67,14.7362,14.67,14.68,50339,0
+FTHY.US,D,20250917,000000,14.8399,14.8399,14.63,14.68,89783,0
+FTHY.US,D,20250918,000000,14.6192,14.72,14.5204,14.65,67837,0
+FTHY.US,D,20250919,000000,14.6101,14.66,14.6101,14.65,46638,0
+FTHY.US,D,20250922,000000,14.62,14.67,14.61,14.64,63642,0
+FTHY.US,D,20250923,000000,14.7099,14.7099,14.57,14.66,46600,0
+FTHY.US,D,20250924,000000,14.66,14.69,14.55,14.56,102226,0
+FTHY.US,D,20250925,000000,14.55,14.6425,14.4902,14.52,71871,0
+FTHY.US,D,20250926,000000,14.5,14.55,14.37,14.53,110398,0
+FTHY.US,D,20250929,000000,14.51,14.635,14.45,14.5,82934,0
+FTHY.US,D,20250930,000000,14.5499,14.55,14.4,14.49,123427,0
+FTHY.US,D,20251001,000000,14.25,14.41,14.21,14.35,104169,0
+FTHY.US,D,20251002,000000,14.3447,14.3965,14.28,14.36,142228,0
+FTHY.US,D,20251003,000000,14.2616,14.3448,14.18,14.2,208086,0
+FTHY.US,D,20251006,000000,14.2043,14.283,14.18,14.25,256758,0
+FTHY.US,D,20251007,000000,14.3,14.356,14.26,14.3,61835,0
+FTHY.US,D,20251008,000000,14.345,14.37,14.28,14.32,46270,0
+FTHY.US,D,20251009,000000,14.37,14.3842,14.24,14.25,125279,0
+FTHY.US,D,20251010,000000,14.3011,14.32,14.14,14.16,75818,0
+FTHY.US,D,20251013,000000,14.2,14.2558,14.15,14.21,60687,0
+FTHY.US,D,20251014,000000,14.17,14.21,14.1,14.16,56128,0
+FTHY.US,D,20251015,000000,14.1957,14.24,14.1311,14.18,106957,0
+FTHY.US,D,20251016,000000,14.1738,14.24,14.11,14.125,152213,0
+FTHY.US,D,20251017,000000,14.1,14.13,14.03,14.1,80023,0
+FTHY.US,D,20251020,000000,14.1,14.19,14.0859,14.12,149927,0
+FTHY.US,D,20251021,000000,14.145,14.2587,14.05,14.1,90981,0
+FTHY.US,D,20251022,000000,14.09,14.18,14.09,14.17,54857,0
+FTHY.US,D,20251023,000000,14.164,14.21,14.15,14.2,63445,0
+FTHY.US,D,20251024,000000,14.26,14.3,14.15,14.3,86282,0
+FTHY.US,D,20251027,000000,14.385,14.42,14.3,14.33,99930,0
+FTHY.US,D,20251028,000000,14.34,14.37,14.3,14.33,82528,0
+FTHY.US,D,20251029,000000,14.2722,14.35,14.2722,14.32,63015,0
+FTHY.US,D,20251030,000000,14.29,14.34,14.25,14.29,57659,0
+FTHY.US,D,20251031,000000,14.2897,14.33,14.23,14.29,65138,0
+FTHY.US,D,20251103,000000,14.17,14.2299,14.08,14.15,110184,0
+FTHY.US,D,20251104,000000,14.2,14.23,14.1001,14.16,106115,0
+FTHY.US,D,20251105,000000,14.16,14.19,14.1001,14.125,65459,0
+FTHY.US,D,20251106,000000,14.115,14.15,14.1,14.11,81111,0
+FTHY.US,D,20251107,000000,14.129,14.15,14.1094,14.12,43684,0
+FTHY.US,D,20251110,000000,14.15,14.19,14.12,14.14,80747,0
+FTHY.US,D,20251111,000000,14.125,14.19,14.12,14.15,41846,0
+FTHY.US,D,20251112,000000,14.18,14.2139,14.12,14.16,166589,0
+FTHY.US,D,20251113,000000,14.12,14.12,14.03,14.05,180906,0
+FTHY.US,D,20251114,000000,14.03,14.0685,13.97,13.97,172551,0
+FTHY.US,D,20251117,000000,13.9999,14.06,13.94,13.96,117774,0
+FTHY.US,D,20251118,000000,13.97,14,13.92,13.92,143419,0
+FTHY.US,D,20251119,000000,13.92,13.982,13.88,13.89,154201,0
+FTHY.US,D,20251120,000000,13.98,13.98,13.86,13.86,275908,0
+FTHY.US,D,20251121,000000,13.96,13.96,13.82,13.88,209746,0
+FTHY.US,D,20251124,000000,13.897,14.0417,13.86,14.02,114343,0
+FTHY.US,D,20251125,000000,14.138,14.15,13.9838,14.13,169617,0
+FTHY.US,D,20251126,000000,14.15,14.22,14.11,14.2,118996,0
+FTHY.US,D,20251128,000000,14.1772,14.24,14.15,14.22,33063,0
+FTHY.US,D,20251201,000000,14.0601,14.09,14.01,14.03,110518,0
+FTHY.US,D,20251202,000000,14.045,14.0999,14.006,14.06,112517,0
+FTHY.US,D,20251203,000000,14.12,14.12,14.04,14.07,186487,0
+FTHY.US,D,20251204,000000,14.08,14.16,14.07,14.1,300133,0
+FTHY.US,D,20251205,000000,14.1151,14.17,14.1,14.12,111891,0
+FTHY.US,D,20251208,000000,14.14,14.14,13.99,13.99,148122,0
+FTHY.US,D,20251209,000000,14,14.0607,13.97,13.97,118556,0
+FTHY.US,D,20251210,000000,13.9709,14.04,13.97,14,152507,0
+FTHY.US,D,20251211,000000,14.0501,14.0505,13.9667,13.97,145361,0
+FTHY.US,D,20251212,000000,13.93,14,13.93,13.93,192397,0
+FTHY.US,D,20251215,000000,13.97,13.99,13.94,13.98,206244,0
+FTHY.US,D,20251216,000000,13.94,13.97,13.9214,13.94,180581,0
+FTHY.US,D,20251217,000000,13.94,13.9633,13.9,13.91,254357,0
+FTHY.US,D,20251218,000000,13.9301,13.97,13.92,13.97,129857,0
+FTHY.US,D,20251219,000000,13.9625,14.008,13.92,14,233304,0
+FTHY.US,D,20251222,000000,13.985,14.04,13.97,14.03,155067,0
+FTHY.US,D,20251223,000000,14.035,14.06,13.9,14.01,292417,0
+FTHY.US,D,20251224,000000,14.04,14.09,13.98,14.09,113364,0
+FTHY.US,D,20251226,000000,14.114,14.1797,14.06,14.15,175576,0
+FTHY.US,D,20251229,000000,14.16,14.17,14.07,14.1,199987,0
+FTHY.US,D,20251230,000000,14.08,14.115,13.9809,14.11,148200,0
+FTHY.US,D,20251231,000000,14.0761,14.15,14.02,14.07,156336,0
+FTHY.US,D,20260102,000000,14.01,14.03,13.97,13.99,85164,0
+FTHY.US,D,20260105,000000,13.97,14.06,13.97,14.03,96748,0
+FTHY.US,D,20260106,000000,14.03,14.08,14.0179,14.05,62106,0
+FTHY.US,D,20260107,000000,14.0678,14.0797,14,14.05,54155,0
+FTHY.US,D,20260108,000000,14.055,14.1,14.04,14.095,90535,0
+FTHY.US,D,20260109,000000,14.095,14.15,14.06,14.15,65795,0
+FTHY.US,D,20260112,000000,14.113,14.27,14.113,14.18,113888,0
+FTHY.US,D,20260113,000000,14.19,14.2399,14.15,14.2,70289,0
+FTHY.US,D,20260114,000000,14.15,14.19,14.1007,14.14,98472,0
+FTHY.US,D,20260115,000000,14.19,14.28,14.1,14.13,66642,0
+FTHY.US,D,20260116,000000,14.14,14.22,14.1226,14.16,142215,0
+FTHY.US,D,20260120,000000,14.075,14.15,14.03,14.08,102748,0
+FTHY.US,D,20260121,000000,14.09,14.2,14.09,14.15,96389,0
+FTHY.US,D,20260122,000000,14.1984,14.21,14.12,14.18,36204,0
+FTHY.US,D,20260123,000000,14.19,14.27,14.16,14.22,87888,0
+FTHY.US,D,20260126,000000,14.22,14.27,14.1696,14.18,92946,0
+FTHY.US,D,20260127,000000,14.245,14.2764,14.13,14.18,132616,0
+FTHY.US,D,20260128,000000,14.17,14.2299,14.13,14.18,116722,0
+FTHY.US,D,20260129,000000,14.23,14.24,14.14,14.18,104561,0
+FTHY.US,D,20260130,000000,14.185,14.22,14.15,14.18,38691,0
+FTHY.US,D,20260202,000000,14.0954,14.18,14.06,14.08,90558,0
+FTHY.US,D,20260203,000000,14.122,14.122,14.05,14.05,60369,0
+FTHY.US,D,20260204,000000,14.05,14.1,14.02,14.08,68729,0
+FTHY.US,D,20260205,000000,14.0554,14.1,14.02,14.08,123835,0
+FTHY.US,D,20260206,000000,14.05,14.08,14.0301,14.08,83707,0
+FTHY.US,D,20260209,000000,14.06,14.16,14.04,14.14,100643,0
+FTHY.US,D,20260210,000000,14.1093,14.15,14.0323,14.1,78052,0
+FTHY.US,D,20260211,000000,14.05,14.14,14.05,14.1,73740,0
+FTHY.US,D,20260212,000000,14.18,14.2293,14,14.02,115793,0
+FTHY.US,D,20260213,000000,14.06,14.1,14.05,14.1,54829,0
+FTHY.US,D,20260217,000000,14.07,14.13,14.0218,14.11,116566,0
+FTHY.US,D,20260218,000000,14.02,14.13,14.02,14.06,87865,0
diff --git a/daily/us/nyse stocks/1/ftmh.us.txt b/daily/us/nyse stocks/1/ftmh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a49191f235f11ab3b488d9d81cb21c571ec669d5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ftmh.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTMH.US,D,20251027,000000,11.72,11.72,11.65,11.6568,24592,0
+FTMH.US,D,20251028,000000,11.6418,11.77,11.63,11.6516,265222,0
+FTMH.US,D,20251029,000000,11.64,11.6899,11.62,11.64,87721,0
+FTMH.US,D,20251030,000000,11.57,11.625,11.55,11.625,126858,0
+FTMH.US,D,20251031,000000,11.655,11.655,11.62,11.63,54228,0
+FTMH.US,D,20251103,000000,11.67,11.67,11.58,11.63,86176,0
+FTMH.US,D,20251104,000000,11.625,11.65,11.56,11.625,453774,0
+FTMH.US,D,20251105,000000,11.63,11.6451,11.5601,11.625,99946,0
+FTMH.US,D,20251106,000000,11.65,11.77,11.615,11.64,260215,0
+FTMH.US,D,20251107,000000,11.6399,11.65,11.6,11.6115,43745,0
+FTMH.US,D,20251110,000000,11.62,11.6599,11.61,11.652,40913,0
+FTMH.US,D,20251111,000000,11.6356,11.69,11.6301,11.69,26182,0
+FTMH.US,D,20251112,000000,11.65,11.67,11.6203,11.65,76573,0
+FTMH.US,D,20251113,000000,11.64,11.68,11.6202,11.64,62953,0
+FTMH.US,D,20251114,000000,11.69,11.69,11.62,11.635,57599,0
+FTMH.US,D,20251117,000000,11.6255,11.6775,11.6156,11.625,74975,0
+FTMH.US,D,20251118,000000,11.645,11.7,11.56,11.635,348351,0
+FTMH.US,D,20251119,000000,11.6662,11.69,11.63,11.6514,159765,0
+FTMH.US,D,20251120,000000,11.61,11.665,11.61,11.6541,228999,0
+FTMH.US,D,20251121,000000,11.65,11.692,11.64,11.66,101969,0
+FTMH.US,D,20251124,000000,11.69,11.69,11.65,11.66,88733,0
+FTMH.US,D,20251125,000000,11.6917,11.6917,11.65,11.66,40416,0
+FTMH.US,D,20251126,000000,11.64,11.7,11.64,11.69,83606,0
+FTMH.US,D,20251128,000000,11.7,11.7284,11.68,11.7103,73377,0
+FTMH.US,D,20251201,000000,11.6004,11.6399,11.6,11.6207,120770,0
+FTMH.US,D,20251202,000000,11.6,11.6241,11.54,11.595,47363,0
+FTMH.US,D,20251203,000000,11.61,11.62,11.54,11.575,112386,0
+FTMH.US,D,20251204,000000,11.5968,11.68,11.56,11.571,174318,0
+FTMH.US,D,20251205,000000,11.5766,11.5999,11.55,11.5821,89650,0
+FTMH.US,D,20251208,000000,11.57,11.59,11.54,11.57,167540,0
+FTMH.US,D,20251209,000000,11.625,11.625,11.56,11.5615,167328,0
+FTMH.US,D,20251210,000000,11.57,11.59,11.56,11.58,143074,0
+FTMH.US,D,20251211,000000,11.6,11.615,11.58,11.595,151344,0
+FTMH.US,D,20251212,000000,11.58,11.5953,11.56,11.57,115611,0
+FTMH.US,D,20251215,000000,11.59,11.5999,11.56,11.59,212289,0
+FTMH.US,D,20251216,000000,11.58,11.61,11.51,11.6074,38273,0
+FTMH.US,D,20251217,000000,11.58,11.62,11.55,11.59,193146,0
+FTMH.US,D,20251218,000000,11.62,11.63,11.5735,11.605,142308,0
+FTMH.US,D,20251219,000000,11.51,11.56,11.51,11.56,47644,0
+FTMH.US,D,20251222,000000,11.56,11.579,11.51,11.56,316338,0
+FTMH.US,D,20251223,000000,11.56,11.58,11.52,11.56,84994,0
+FTMH.US,D,20251224,000000,11.5767,11.65,11.54,11.5597,113341,0
+FTMH.US,D,20251226,000000,11.59,11.59,11.56,11.565,83825,0
+FTMH.US,D,20251229,000000,11.565,11.61,11.55,11.594,223406,0
+FTMH.US,D,20251230,000000,11.5689,11.61,11.56,11.6,406780,0
+FTMH.US,D,20251231,000000,11.5845,11.61,11.57,11.57,414460,0
+FTMH.US,D,20260102,000000,11.61,11.62,11.59,11.6,60883,0
+FTMH.US,D,20260105,000000,11.63,11.64,11.61,11.625,175063,0
+FTMH.US,D,20260106,000000,11.63,11.64,11.62,11.635,70979,0
+FTMH.US,D,20260107,000000,11.66,11.74,11.64,11.67,163891,0
+FTMH.US,D,20260108,000000,11.65,11.66,11.64,11.655,100035,0
+FTMH.US,D,20260109,000000,11.65,11.68,11.61,11.675,56321,0
+FTMH.US,D,20260112,000000,11.65,11.67,11.62,11.65,217036,0
+FTMH.US,D,20260113,000000,11.65,11.66,11.63,11.66,45909,0
+FTMH.US,D,20260114,000000,11.68,11.68,11.6508,11.665,443892,0
+FTMH.US,D,20260115,000000,11.68,11.68,11.655,11.655,114613,0
+FTMH.US,D,20260116,000000,11.65,11.68,11.65,11.655,91220,0
+FTMH.US,D,20260120,000000,11.66,11.66,11.6,11.61,288804,0
+FTMH.US,D,20260121,000000,11.62,11.66,11.58,11.62,100293,0
+FTMH.US,D,20260122,000000,11.62,11.65,11.6,11.61,161456,0
+FTMH.US,D,20260123,000000,11.61,11.64,11.6,11.64,144571,0
+FTMH.US,D,20260126,000000,11.64,11.65,11.62,11.63,235819,0
+FTMH.US,D,20260127,000000,11.65,11.66,11.62,11.65,82677,0
+FTMH.US,D,20260128,000000,11.6301,11.6704,11.63,11.65,34251,0
+FTMH.US,D,20260129,000000,11.63,11.67,11.63,11.65,154819,0
+FTMH.US,D,20260130,000000,11.72,11.72,11.63,11.65,398314,0
+FTMH.US,D,20260202,000000,11.6201,11.64,11.61,11.63,388261,0
+FTMH.US,D,20260203,000000,11.63,11.6387,11.61,11.623,89499,0
+FTMH.US,D,20260204,000000,11.61,11.65,11.61,11.648,93554,0
+FTMH.US,D,20260205,000000,11.66,11.71,11.6559,11.68,100864,0
+FTMH.US,D,20260206,000000,11.6601,11.68,11.65,11.68,71291,0
+FTMH.US,D,20260209,000000,11.68,11.69,11.63,11.69,153586,0
+FTMH.US,D,20260210,000000,11.7,11.72,11.69,11.6905,106890,0
+FTMH.US,D,20260211,000000,11.68,11.69,11.65,11.69,77207,0
+FTMH.US,D,20260212,000000,11.69,11.7,11.69,11.69,72345,0
+FTMH.US,D,20260213,000000,11.72,11.76,11.695,11.73,128284,0
+FTMH.US,D,20260217,000000,11.73,11.74,11.72,11.73,75371,0
+FTMH.US,D,20260218,000000,11.73,11.75,11.72,11.73,40070,0
diff --git a/daily/us/nyse stocks/1/gbx.us.txt b/daily/us/nyse stocks/1/gbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5144fa5d4ca4d9aa116a56dfe783e224590d3185
--- /dev/null
+++ b/daily/us/nyse stocks/1/gbx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBX.US,D,20050225,000000,21.193,21.7629,21.193,21.757,85983.776323792,0
+GBX.US,D,20050228,000000,21.757,21.9135,21.6674,21.7244,100916.89158324,0
+GBX.US,D,20050301,000000,21.819,22.3013,21.7934,21.8977,47530.344133046,0
+GBX.US,D,20050302,000000,21.6999,22.1004,21.5768,21.9726,147702.51034649,0
+GBX.US,D,20050303,000000,21.9726,21.9804,21.4892,21.7787,168232.7498381,0
+GBX.US,D,20050304,000000,21.819,21.9636,21.6674,21.9065,88846.854212016,0
+GBX.US,D,20050307,000000,21.8101,22.0847,21.13,21.2983,72172.321102882,0
+GBX.US,D,20050308,000000,21.2008,21.8278,21.0966,21.1733,68310.518741937,0
+GBX.US,D,20050309,000000,21.2166,21.256,20.8937,20.9764,77767.413342219,0
+GBX.US,D,20050310,000000,21.7787,24.9459,21.7787,24.3662,699316.42616477,0
+GBX.US,D,20050311,000000,24.3111,24.8485,23.5444,24.8318,236047.46233112,0
+GBX.US,D,20050314,000000,24.8318,25.1526,23.3456,23.6192,114850.26637356,0
+GBX.US,D,20050315,000000,23.6999,24.4371,23.6999,24.126,126426.52948868,0
+GBX.US,D,20050316,000000,24.0611,24.0611,23.7472,23.8279,102532.32587788,0
+GBX.US,D,20050317,000000,23.9489,24.2304,23.5444,24.0945,83990.391363998,0
+GBX.US,D,20050318,000000,24.2944,24.631,23.8682,24.5601,171591.63397525,0
+GBX.US,D,20050321,000000,24.7521,27.7334,24.5749,26.3997,355878.14311492,0
+GBX.US,D,20050322,000000,26.4784,26.9204,26.1211,26.6655,132146.58928666,0
+GBX.US,D,20050323,000000,26.5454,26.5454,25.7166,25.9174,166618.33153988,0
+GBX.US,D,20050324,000000,25.9174,26.7845,25.7639,26.5612,134763.79604325,0
+GBX.US,D,20050328,000000,26.9627,27.884,26.6733,27.6457,251602.36739455,0
+GBX.US,D,20050329,000000,27.6457,27.6457,26.8416,26.9627,302250.80451516,0
+GBX.US,D,20050330,000000,27.9283,28.3367,26.5612,27.9361,513660.35386208,0
+GBX.US,D,20050331,000000,28.1251,28.3279,27.6457,28.2019,217512.63979213,0
+GBX.US,D,20050401,000000,28.4017,28.8426,27.6221,27.9656,195360.87002742,0
+GBX.US,D,20050404,000000,27.9656,28.7718,27.8751,28.1251,163383.39896497,0
+GBX.US,D,20050405,000000,28.3279,28.6733,28.2855,28.4588,125677.74013325,0
+GBX.US,D,20050406,000000,28.4588,29.8564,28.4401,29.7363,185658.1042955,0
+GBX.US,D,20050407,000000,29.7363,29.7442,28.7718,29.0916,104398.7112862,0
+GBX.US,D,20050408,000000,29.0139,29.4529,28.4637,28.4716,86355.631010481,0
+GBX.US,D,20050411,000000,28.4892,28.5365,26.5197,26.6832,359613.96192081,0
+GBX.US,D,20050412,000000,26.7206,27.2284,26.0788,26.3997,214897.46502836,0
+GBX.US,D,20050413,000000,26.3997,26.4637,25.5247,25.8701,89465.596026753,0
+GBX.US,D,20050414,000000,26.07,26.44,25.4755,25.4755,115599.05572899,0
+GBX.US,D,20050415,000000,25.4755,26.1349,25.1211,25.1526,79634.814746958,0
+GBX.US,D,20050418,000000,25.194,25.5542,24.9804,25.4342,106516.04780823,0
+GBX.US,D,20050419,000000,25.5542,26.198,25.4923,25.6762,126296.48194798,0
+GBX.US,D,20050420,000000,25.7974,26.3583,25.5394,25.5394,95315.703365432,0
+GBX.US,D,20050421,000000,26.318,27.0778,25.5149,25.9903,359364.02680354,0
+GBX.US,D,20050422,000000,25.8771,26.0857,25.314,25.379,135384.56985081,0
+GBX.US,D,20050425,000000,25.4342,26.5197,25.3545,26.3583,102532.32587788,0
+GBX.US,D,20050426,000000,26.44,26.44,25.314,25.314,111867.30090875,0
+GBX.US,D,20050427,000000,25.3545,25.3545,24.5847,24.8417,144590.5133374,0
+GBX.US,D,20050428,000000,24.8318,24.8318,24.1103,24.1162,103775.90548582,0
+GBX.US,D,20050429,000000,24.3111,24.382,23.3456,23.4647,96436.347407558,0
+GBX.US,D,20050502,000000,23.5887,24.1103,23.4283,23.9489,146955.75298388,0
+GBX.US,D,20050503,000000,24.0276,24.4134,23.8682,24.1911,147576.52679144,0
+GBX.US,D,20050504,000000,24.0699,24.8672,24.0276,24.2137,215270.33571147,0
+GBX.US,D,20050505,000000,24.0276,24.1733,21.8013,21.941,706779.93580525,0
+GBX.US,D,20050506,000000,21.2983,21.9312,20.9764,21.4174,3537882.3849602,0
+GBX.US,D,20050509,000000,21.7787,23.0257,21.6999,22.759,1276554.787483,0
+GBX.US,D,20050510,000000,22.7019,22.8938,22.2619,22.5828,373423.3851489,0
+GBX.US,D,20050511,000000,22.5896,22.6467,21.9804,22.502,399679.78041696,0
+GBX.US,D,20050512,000000,22.7019,22.7983,21.6142,21.6999,309464.37903836,0
+GBX.US,D,20050513,000000,21.6142,21.7078,21.0966,21.1497,229079.75893955,0
+GBX.US,D,20050516,000000,20.8278,21.4548,20.6379,20.8072,505822.95754208,0
+GBX.US,D,20050517,000000,20.695,21.1664,20.4115,21.1427,220866.44394721,0
+GBX.US,D,20050518,000000,21.2166,22.1693,21.1733,22.1339,569157.12585942,0
+GBX.US,D,20050519,000000,22.0533,22.1339,21.2245,21.4991,321036.57816784,0
+GBX.US,D,20050520,000000,21.5365,21.6507,21.1211,21.4814,145585.17382447,0
+GBX.US,D,20050523,000000,21.5936,21.692,21.2166,21.4174,213898.74055564,0
+GBX.US,D,20050524,000000,21.378,21.4716,21.0001,21.0001,209791.06706307,0
+GBX.US,D,20050525,000000,21.0001,21.2383,20.6201,20.695,240030.16826506,0
+GBX.US,D,20050526,000000,20.7569,21.3869,20.571,21.378,606231.85091946,0
+GBX.US,D,20050527,000000,21.4548,21.7314,21.4341,21.6575,181177.56011982,0
+GBX.US,D,20050531,000000,21.8613,22.3396,21.7934,22.2787,379023.5573703,0
+GBX.US,D,20050601,000000,22.3396,23.0414,22.3396,23.0414,487652.8777149,0
+GBX.US,D,20050602,000000,23.0641,23.4824,23.0641,23.4824,346916.03876715,0
+GBX.US,D,20050603,000000,23.4745,23.509,23.0335,23.4283,314569.76100724,0
+GBX.US,D,20050606,000000,23.4283,23.4283,23.2334,23.3327,133642.13600471,0
+GBX.US,D,20050607,000000,23.4647,23.5887,23.1113,23.2806,293414.68372243,0
+GBX.US,D,20050608,000000,23.2245,23.2628,22.8259,23.0158,352020.40473963,0
+GBX.US,D,20050609,000000,23.0641,23.2412,22.6379,22.759,155541.93865932,0
+GBX.US,D,20050610,000000,23.3081,23.7077,22.7727,22.9854,611091.36175672,0
+GBX.US,D,20050613,000000,22.884,23.1379,22.8642,22.9854,181295.41570358,0
+GBX.US,D,20050614,000000,22.944,23.4283,22.944,23.4223,172215.45577205,0
+GBX.US,D,20050615,000000,23.4647,24.0867,22.9587,23.9952,335842.69387583,0
+GBX.US,D,20050616,000000,24.1103,24.5356,23.7077,24.4469,255708.0088943,0
+GBX.US,D,20050617,000000,24.5109,24.6724,23.9263,23.9587,111617.36579147,0
+GBX.US,D,20050620,000000,23.877,23.8888,23.0729,23.3456,79764.862287659,0
+GBX.US,D,20050621,000000,23.3081,23.8209,23.1921,23.5444,134634.76449896,0
+GBX.US,D,20050622,000000,23.5887,23.8593,23.509,23.8367,166492.34798483,0
+GBX.US,D,20050623,000000,23.7472,23.7472,22.4233,22.5828,200339.25244485,0
+GBX.US,D,20050624,000000,22.5828,22.5896,21.8278,22.1241,273505.21803839,0
+GBX.US,D,20050627,000000,22.0621,22.5985,21.5365,22.3396,129662.47806001,0
+GBX.US,D,20050628,000000,22.4233,23.0641,22.4233,22.944,151183.31405304,0
+GBX.US,D,20050629,000000,22.9587,23.6418,22.1881,23.5218,209669.14749366,0
+GBX.US,D,20050630,000000,24.1103,24.5513,21.0572,21.7787,1388300.1688223,0
+GBX.US,D,20050701,000000,21.7629,22.2206,21.3376,21.819,432408.07282767,0
+GBX.US,D,20050705,000000,21.7787,21.7787,21.1733,21.5365,406646.46781212,0
+GBX.US,D,20050706,000000,21.5365,21.6093,21.0473,21.1349,208425.56788571,0
+GBX.US,D,20050707,000000,20.9764,21.4174,20.7363,21.2471,125177.86989868,0
+GBX.US,D,20050708,000000,21.2304,21.692,20.9764,21.5453,236299.42944123,0
+GBX.US,D,20050711,000000,21.5453,23.0571,21.4991,22.884,223854.48939408,0
+GBX.US,D,20050712,000000,22.8071,22.8071,22.0621,22.502,350899.7606975,0
+GBX.US,D,20050713,000000,22.1399,22.1693,21.4814,21.6999,487652.8777149,0
+GBX.US,D,20050714,000000,21.9804,21.9804,21.6093,21.7402,140482.83984482,0
+GBX.US,D,20050715,000000,21.6142,21.8278,21.4085,21.6999,97681.959008326,0
+GBX.US,D,20050718,000000,21.6753,21.6753,20.9017,21.0966,211412.59733617,0
+GBX.US,D,20050719,000000,21.1349,21.8426,21.1349,21.6753,276740.1506133,0
+GBX.US,D,20050720,000000,21.6841,22.5247,21.4991,22.3957,117466.45713373,0
+GBX.US,D,20050721,000000,22.5415,22.566,21.5768,21.7855,167487.0084719,0
+GBX.US,D,20050722,000000,21.7402,21.9312,21.3692,21.7402,187894.31239769,0
+GBX.US,D,20050725,000000,21.6999,21.9882,21.4263,21.5601,61467.782909009,0
+GBX.US,D,20050726,000000,21.5365,21.941,21.2245,21.6409,117588.37670314,0
+GBX.US,D,20050727,000000,22.0197,22.5247,22.0197,22.4617,260190.5850628,0
+GBX.US,D,20050728,000000,22.6645,23.5218,22.4617,23.4745,355133.41774513,0
+GBX.US,D,20050729,000000,23.5296,23.5296,22.8161,23.2245,289309.04222267,0
+GBX.US,D,20050801,000000,23.2245,24.1103,23.2245,23.8279,330246.58564007,0
+GBX.US,D,20050802,000000,23.3081,24.1103,23.3081,23.9263,303492.35213027,0
+GBX.US,D,20050803,000000,23.7875,23.8593,23.6113,23.7077,83249.729979856,0
+GBX.US,D,20050804,000000,23.7077,23.8052,23.385,23.7147,167608.92804131,0
+GBX.US,D,20050805,000000,23.6684,23.7472,22.9351,22.9676,175578.40389483,0
+GBX.US,D,20050808,000000,22.9026,23.0571,22.7186,22.9509,146458.93073855,0
+GBX.US,D,20050809,000000,22.9509,22.9764,22.6645,22.7825,172587.31045873,0
+GBX.US,D,20050810,000000,22.8642,23.1467,22.7442,22.9184,223854.48939408,0
+GBX.US,D,20050811,000000,22.8259,22.8642,22.4617,22.759,158407.04854037,0
+GBX.US,D,20050812,000000,22.6222,22.6645,21.757,21.9065,197722.04568825,0
+GBX.US,D,20050815,000000,21.8977,22.5247,21.7787,22.2619,150437.57268685,0
+GBX.US,D,20050816,000000,22.1399,22.4381,22.07,22.3259,74282.545650022,0
+GBX.US,D,20050817,000000,22.318,22.7019,22.3013,22.5089,88597.935091145,0
+GBX.US,D,20050818,000000,22.502,22.7658,22.4617,22.753,130157.26831251,0
+GBX.US,D,20050819,000000,22.6556,23.0335,22.6556,23.0257,117340.47357868,0
+GBX.US,D,20050822,000000,23.0641,23.3387,22.8702,23.2245,132146.58928666,0
+GBX.US,D,20050823,000000,23.1379,23.3081,22.8702,23.1921,159521.59660402,0
+GBX.US,D,20050824,000000,23.1024,23.5444,22.9026,23.4647,251728.3509496,0
+GBX.US,D,20050825,000000,23.4283,23.509,23.0335,23.1841,213527.90186536,0
+GBX.US,D,20050826,000000,23.0257,23.1024,22.7019,22.9854,203698.13658198,0
+GBX.US,D,20050829,000000,22.7983,23.2628,22.7019,23.2628,117466.45713373,0
+GBX.US,D,20050830,000000,23.1024,23.1024,22.8495,22.9184,190882.35784456,0
+GBX.US,D,20050831,000000,22.9854,23.2412,22.9184,23.1841,556835.12137809,0
+GBX.US,D,20050901,000000,23.2245,23.3081,22.6222,22.9026,206435.23091516,0
+GBX.US,D,20050902,000000,22.9764,23.2628,22.9095,23.1024,90086.369834313,0
+GBX.US,D,20050906,000000,23.1921,23.6763,23.1921,23.4283,99918.167110519,0
+GBX.US,D,20050907,000000,23.3081,23.6921,23.2087,23.6763,119081.89142837,0
+GBX.US,D,20050908,000000,23.6763,23.6763,23.3081,23.3387,39446.060684995,0
+GBX.US,D,20050909,000000,23.4647,23.7077,23.4283,23.6516,51518.130049043,0
+GBX.US,D,20050912,000000,23.7077,23.8141,23.5719,23.6841,77648.541762048,0
+GBX.US,D,20050913,000000,23.6192,23.7077,23.4223,23.7077,40442.753164893,0
+GBX.US,D,20050914,000000,23.7077,23.756,23.1113,23.3327,107759.62741617,0
+GBX.US,D,20050915,000000,23.4135,23.5365,23.2983,23.385,107257.72518878,0
+GBX.US,D,20050916,000000,23.509,23.6999,23.3948,23.5444,237539.96105994,0
+GBX.US,D,20050919,000000,23.628,23.9489,23.5719,23.8279,215395.30327011,0
+GBX.US,D,20050920,000000,23.8682,25.8839,23.8682,25.2737,653150.56521266,0
+GBX.US,D,20050921,000000,25.2737,25.2737,24.6724,24.7285,306600.28515372,0
+GBX.US,D,20050922,000000,24.8082,25.0749,24.1911,24.7993,167984.84671364,0
+GBX.US,D,20050923,000000,24.8948,25.7639,24.8318,25.6536,164253.0918934,0
+GBX.US,D,20050926,000000,25.7541,25.8771,25.1379,25.3849,115845.94285704,0
+GBX.US,D,20050927,000000,25.4342,25.4509,24.7826,25.4342,162384.67449225,0
+GBX.US,D,20050928,000000,25.4342,25.9597,25.3948,25.5621,193368.50106403,0
+GBX.US,D,20050929,000000,25.6762,26.5197,25.6674,26.2461,208801.48655805,0
+GBX.US,D,20050930,000000,26.1566,26.8584,26.1566,26.7127,169975.18368421,0
+GBX.US,D,20051003,000000,26.6477,26.9706,26.2629,26.5532,128536.75403583,0
+GBX.US,D,20051004,000000,26.6409,26.689,26.1644,26.2629,308843.6052308,0
+GBX.US,D,20051005,000000,26.2383,26.2383,24.7904,24.9282,244759.63156162,0
+GBX.US,D,20051006,000000,24.7826,25.067,24.1103,24.5109,117837.29582401,0
+GBX.US,D,20051007,000000,24.5995,24.9922,24.5927,24.7904,63837.086541138,0
+GBX.US,D,20051010,000000,24.7993,25.3485,24.3898,24.9981,82496.876638771,0
+GBX.US,D,20051011,000000,24.9981,25.6586,24.9804,25.442,175083.61364233,0
+GBX.US,D,20051012,000000,25.314,25.3485,24.3032,24.7195,126670.3686275,0
+GBX.US,D,20051013,000000,24.5927,24.5927,23.7875,24.2383,118458.06963157,0
+GBX.US,D,20051014,000000,24.3898,24.9981,23.8593,24.8672,56869.383149567,0
+GBX.US,D,20051017,000000,24.8318,25.3485,24.5927,25.1379,145463.25425506,0
+GBX.US,D,20051018,000000,25.2737,25.3633,24.9371,25.0749,113730.63832784,0
+GBX.US,D,20051019,000000,23.8682,24.1162,22.4233,23.1467,860580.45661488,0
+GBX.US,D,20051020,000000,23.0257,23.4046,22.1881,22.5415,309712.28216281,0
+GBX.US,D,20051021,000000,22.4233,22.6222,21.6999,22.2933,350651.85757304,0
+GBX.US,D,20051024,000000,22.3396,22.9509,22.318,22.8259,164376.02745922,0
+GBX.US,D,20051025,000000,22.6802,22.9273,22.252,22.252,250109.86866573,0
+GBX.US,D,20051026,000000,22.1783,22.5828,21.9499,22.1399,238163.78285673,0
+GBX.US,D,20051027,000000,22.1399,22.3259,21.6674,21.819,173084.13270406,0
+GBX.US,D,20051028,000000,21.9804,22.4617,21.9726,21.9726,235803.62319231,0
+GBX.US,D,20051031,000000,21.9726,22.5828,21.9726,22.1399,273878.08872148,0
+GBX.US,D,20051101,000000,22.3101,22.6054,22.2619,22.3013,209047.35768968,0
+GBX.US,D,20051102,000000,23.8682,23.8682,19.8258,19.8258,1998644.7732164,0
+GBX.US,D,20051103,000000,19.8898,21.1497,19.8898,21.0572,535937.09118544,0
+GBX.US,D,20051104,000000,20.9764,21.3376,20.9764,21.0159,329124.92560153,0
+GBX.US,D,20051107,000000,20.9912,21.4892,20.9017,21.1349,333977.32446391,0
+GBX.US,D,20051108,000000,21.0159,21.4479,20.8937,21.4263,152801.79633691,0
+GBX.US,D,20051109,000000,21.4548,22.0621,21.3062,21.6999,275622.55456041,0
+GBX.US,D,20051110,000000,21.4548,21.819,21.1034,21.5768,201703.73562578,0
+GBX.US,D,20051111,000000,21.6999,21.8662,21.3613,21.692,165248.76837688,0
+GBX.US,D,20051114,000000,21.819,22.0847,21.5601,21.6999,232941.5613005,0
+GBX.US,D,20051115,000000,21.6999,21.6999,20.7451,20.8544,955150.41861411,0
+GBX.US,D,20051116,000000,21.0159,21.4991,20.9508,21.1595,194239.20998888,0
+GBX.US,D,20051117,000000,21.0079,21.4007,20.8937,21.0001,152801.79633691,0
+GBX.US,D,20051118,000000,21.1664,21.2983,21.07,21.2008,245881.29160015,0
+GBX.US,D,20051121,000000,21.321,21.6674,20.8937,21.193,330616.40833394,0
+GBX.US,D,20051122,000000,21.0315,21.8426,21.0315,21.7491,357497.64139521,0
+GBX.US,D,20051123,000000,21.819,22.07,21.7629,21.8613,72917.046472672,0
+GBX.US,D,20051125,000000,21.7402,21.8348,21.4646,21.4892,83867.455798181,0
+GBX.US,D,20051128,000000,21.3692,22.3396,21.2166,21.692,338081.94996725,0
+GBX.US,D,20051129,000000,21.6241,21.9804,21.2983,21.6142,289309.04222267,0
+GBX.US,D,20051130,000000,21.6241,21.8977,21.378,21.8977,265540.82216692,0
+GBX.US,D,20051201,000000,22.0621,22.8642,22.0197,22.5828,197353.2389908,0
+GBX.US,D,20051202,000000,22.878,23.4647,22.7019,23.2628,314814.61614247,0
+GBX.US,D,20051205,000000,23.1024,23.4283,22.4528,22.5415,264168.21101469,0
+GBX.US,D,20051206,000000,22.6222,22.7825,22.1094,22.2117,131278.92835105,0
+GBX.US,D,20051207,000000,22.2452,22.382,22.0197,22.252,132764.31510499,0
+GBX.US,D,20051208,000000,22.1467,22.3396,21.4991,21.9636,176816.90352072,0
+GBX.US,D,20051209,000000,21.8899,22.8702,21.8899,22.8426,122068.92087882,0
+GBX.US,D,20051212,000000,23.0257,23.1024,22.7895,22.9942,203821.0721478,0
+GBX.US,D,20051213,000000,22.9676,22.9854,22.3101,22.5089,219750.87988715,0
+GBX.US,D,20051214,000000,22.5345,22.6645,22.1635,22.502,158776.87123423,0
+GBX.US,D,20051215,000000,22.6054,22.9942,22.3957,22.7825,212037.43512938,0
+GBX.US,D,20051216,000000,23.1467,23.3081,22.2284,22.3396,361977.16957448,0
+GBX.US,D,20051219,000000,22.3741,22.502,21.8977,22.0621,316307.11487129,0
+GBX.US,D,20051220,000000,22.0621,22.3013,21.882,22.0847,316060.22774324,0
+GBX.US,D,20051221,000000,22.0847,22.5247,22.0847,22.4617,208924.42212387,0
+GBX.US,D,20051222,000000,22.4872,22.8642,22.4381,22.753,115350.13660813,0
+GBX.US,D,20051223,000000,22.6881,22.8259,22.4872,22.6645,64205.893238591,0
+GBX.US,D,20051227,000000,22.5571,22.7442,22.2707,22.4233,138866.38955377,0
+GBX.US,D,20051228,000000,22.3957,22.8495,21.941,22.759,221489.2497476,0
+GBX.US,D,20051229,000000,22.7442,23.3249,22.7442,23.1467,113486.79918903,0
+GBX.US,D,20051230,000000,23.3249,23.3692,22.7825,22.8259,153550.58569235,0
+GBX.US,D,20060103,000000,22.9854,23.2895,22.3396,22.7107,298391.03414703,0
+GBX.US,D,20060104,000000,23.628,24.9922,23.3249,24.5109,1271704.4206135,0
+GBX.US,D,20060105,000000,24.7117,24.9124,23.8888,24.5513,436387.73077237,0
+GBX.US,D,20060106,000000,24.6724,25.3545,24.6221,25.2678,386737.00212807,0
+GBX.US,D,20060109,000000,25.314,25.6586,24.3662,24.4705,328125.1851324,0
+GBX.US,D,20060110,000000,24.4371,24.7521,24.2077,24.5995,255210.17065256,0
+GBX.US,D,20060111,000000,24.8318,25.6762,24.3426,25.4755,389349.1289026,0
+GBX.US,D,20060112,000000,25.6379,26.1644,25.3072,25.5542,360109.76816973,0
+GBX.US,D,20060113,000000,25.7166,26.2904,25.5975,25.7166,144342.61021294,0
+GBX.US,D,20060117,000000,25.5542,25.5887,24.7521,25.508,254714.36440364,0
+GBX.US,D,20060118,000000,25.3948,25.5542,25.1526,25.5316,167608.92804131,0
+GBX.US,D,20060119,000000,25.9597,26.2255,25.314,25.63,329620.73185045,0
+GBX.US,D,20060120,000000,24.8751,25.5474,24.2442,24.9194,482305.68860002,0
+GBX.US,D,20060123,000000,24.8583,24.8948,24.253,24.3662,301252.08004243,0
+GBX.US,D,20060124,000000,24.5109,25.1606,24.5109,24.7353,476828.45194444,0
+GBX.US,D,20060125,000000,25.0582,25.2019,24.6724,24.7904,289309.04222267,0
+GBX.US,D,20060126,000000,25.9174,28.2619,25.8701,28.1251,1226413.3325718,0
+GBX.US,D,20060127,000000,28.1497,28.2107,27.3869,28.132,770987.86103666,0
+GBX.US,D,20060130,000000,28.1034,28.4095,27.2845,27.9037,331239.21413432,0
+GBX.US,D,20060131,000000,27.6457,28.6477,27.2845,28.4892,445593.67425897,0
+GBX.US,D,20060201,000000,29.1723,30.0562,28.7344,29.0139,599021.3243855,0
+GBX.US,D,20060202,000000,29.13,29.3337,28.0729,28.4095,200088.30133114,0
+GBX.US,D,20060203,000000,28.3928,30.0483,28.2855,28.8997,379147.50893253,0
+GBX.US,D,20060206,000000,28.9303,29.503,28.755,29.3978,207930.77763321,0
+GBX.US,D,20060207,000000,29.5424,30.135,28.4165,28.4165,412370.59159575,0
+GBX.US,D,20060208,000000,28.377,29.1458,28.0896,28.9627,241648.65054893,0
+GBX.US,D,20060209,000000,28.9303,29.3072,28.7412,28.755,171965.52065476,0
+GBX.US,D,20060210,000000,28.6114,29.1723,27.6537,28.9391,192873.71081153,0
+GBX.US,D,20060213,000000,29.9361,30.8593,29.004,29.5729,731044.97810634,0
+GBX.US,D,20060214,000000,29.5188,29.9765,28.9303,29.758,401919.03650839,0
+GBX.US,D,20060215,000000,29.8712,30.0158,29.0434,29.2836,379645.34717427,0
+GBX.US,D,20060216,000000,29.7363,30.3535,29.5355,30.2826,186644.63681128,0
+GBX.US,D,20060217,000000,30.2826,30.3367,29.4046,29.6044,105645.33888338,0
+GBX.US,D,20060221,000000,29.7363,30.5276,29.2304,30.504,214520.53035961,0
+GBX.US,D,20060222,000000,30.6566,32.1448,30.6399,31.6221,398306.15326832,0
+GBX.US,D,20060223,000000,31.6635,31.6635,30.5799,31.0867,212160.3706952,0
+GBX.US,D,20060224,000000,31.1241,31.1241,30.379,30.8357,121197.19595756,0
+GBX.US,D,20060227,000000,30.9184,32.0346,30.7413,31.7433,144092.67509565,0
+GBX.US,D,20060228,000000,31.7433,31.7433,30.1507,30.3633,202077.62230529,0
+GBX.US,D,20060301,000000,32.3485,35.7147,32.3485,34.8377,1101107.4471252,0
+GBX.US,D,20060302,000000,34.8377,35.385,34.4775,34.5651,411874.78534683,0
+GBX.US,D,20060303,000000,34.4844,34.9361,32.5552,32.9913,603745.70769999,0
+GBX.US,D,20060306,000000,33.3909,33.7541,32.9913,33.2324,361227.36422262,0
+GBX.US,D,20060307,000000,33.6733,33.6733,31.944,32.1379,269148.62542493,0
+GBX.US,D,20060308,000000,32.1054,32.1054,30.1763,31.4873,441114.14607969,0
+GBX.US,D,20060309,000000,31.6458,31.7521,30.4607,30.6212,217634.55936153,0
+GBX.US,D,20060310,000000,30.5188,31.7433,30.1064,31.7433,406646.46781212,0
+GBX.US,D,20060313,000000,31.7433,32.1872,31.4873,31.7433,190630.39073445,0
+GBX.US,D,20060314,000000,31.5444,32.5208,30.8997,32.2649,187269.47460449,0
+GBX.US,D,20060315,000000,33.068,33.9145,32.7964,33.2462,253841.62348597,0
+GBX.US,D,20060316,000000,33.3909,33.7137,33.1271,33.4716,115845.94285704,0
+GBX.US,D,20060317,000000,33.6733,33.8506,33.3524,33.3604,138991.35711241,0
+GBX.US,D,20060320,000000,33.5119,33.6645,32.6281,32.941,108009.56253345,0
+GBX.US,D,20060321,000000,32.8278,33.0612,32.2579,32.3485,96810.234087071,0
+GBX.US,D,20060322,000000,32.323,33.1439,32.323,32.8525,140482.83984482,0
+GBX.US,D,20060323,000000,32.691,33.3378,32.3485,33.1901,172090.4882134,0
+GBX.US,D,20060324,000000,33.1901,33.2403,32.691,32.7088,119826.61679815,0
+GBX.US,D,20060327,000000,32.6281,32.7491,32.3485,32.4253,107510.7082953,0
+GBX.US,D,20060328,000000,32.507,32.7491,32.3485,32.4598,89717.563136859,0
+GBX.US,D,20060329,000000,32.323,32.6842,32.1448,32.2717,276489.1994996,0
+GBX.US,D,20060330,000000,31.8249,32.507,31.8249,32.073,259193.89258291,0
+GBX.US,D,20060331,000000,32.1872,32.4165,31.7433,32.1872,136129.2952206,0
+GBX.US,D,20060403,000000,32.2649,33.1271,32.1448,32.8278,288313.36573919,0
+GBX.US,D,20060404,000000,33.4293,34.1389,32.941,33.8604,750704.50867311,0
+GBX.US,D,20060405,000000,32.3721,34.3505,32.3072,33.2777,707400.70961281,0
+GBX.US,D,20060406,000000,33.0769,33.3524,32.0798,32.4923,410380.25462519,0
+GBX.US,D,20060407,000000,33.0287,33.697,32.7875,33.0464,316307.11487129,0
+GBX.US,D,20060410,000000,33.0464,33.0936,31.7433,31.9352,327631.41087631,0
+GBX.US,D,20060411,000000,31.9046,31.9194,30.5474,30.8761,312951.27872338,0
+GBX.US,D,20060412,000000,31.0228,31.5512,30.8593,31.3987,283082.00021525,0
+GBX.US,D,20060413,000000,31.5011,32.0877,31.4637,32.0089,205564.52199031,0
+GBX.US,D,20060417,000000,31.8416,32.3721,31.6635,32.3574,258199.23209584,0
+GBX.US,D,20060418,000000,32.3869,32.6281,31.7058,32.2501,762401.67536123,0
+GBX.US,D,20060419,000000,33.1507,34.9361,33.068,34.9263,873771.13802823,0
+GBX.US,D,20060420,000000,34.9263,34.9263,33.5946,33.7452,281589.50148643,0
+GBX.US,D,20060421,000000,33.9942,34.6704,33.7679,34.1084,492131.38989776,0
+GBX.US,D,20060424,000000,34.2767,34.4775,33.4155,33.9942,223727.48984261,0
+GBX.US,D,20060425,000000,33.8732,33.9696,32.4322,33.3278,311952.55425066,0
+GBX.US,D,20060426,000000,33.3909,34.131,33.2068,33.6645,435890.90852704,0
+GBX.US,D,20060427,000000,33.5858,33.5858,31.3525,31.9873,287940.49505609,0
+GBX.US,D,20060428,000000,31.9046,32.7088,31.5985,32.2649,333605.46977722,0
+GBX.US,D,20060501,000000,32.3308,33.0149,32.2038,32.7875,282464.27439692,0
+GBX.US,D,20060502,000000,32.9095,33.1507,32.3574,33.0533,208175.63276843,0
+GBX.US,D,20060503,000000,33.0533,34.0986,32.8692,33.9942,335720.77430642,0
+GBX.US,D,20060504,000000,33.632,36.447,33.3524,35.6822,699439.36173058,0
+GBX.US,D,20060505,000000,36.6438,37.4745,36.0258,36.6852,431414.428337,0
+GBX.US,D,20060508,000000,36.6852,37.2403,36.005,36.1635,237046.18680384,0
+GBX.US,D,20060509,000000,36.1704,36.5671,35.8732,35.9647,188520.16618731,0
+GBX.US,D,20060510,000000,35.8269,35.9559,34.2422,35.1172,426803.83662063,0
+GBX.US,D,20060511,000000,35.1172,35.1172,33.8987,34.0109,191007.3254032,0
+GBX.US,D,20060512,000000,33.2698,33.4952,31.7433,32.7088,412118.62448564,0
+GBX.US,D,20060515,000000,32.7088,32.7491,30.9883,31.631,355508.32042106,0
+GBX.US,D,20060516,000000,30.8997,30.8997,29.2304,29.7029,1478512.5222117,0
+GBX.US,D,20060517,000000,29.5581,30.1064,29.2137,29.3337,1424014.4746871,0
+GBX.US,D,20060518,000000,29.6949,29.8712,27.9656,28.0375,346544.18408046,0
+GBX.US,D,20060519,000000,28.1251,28.5277,27.2442,28.0562,628013.79799031,0
+GBX.US,D,20060522,000000,28.006,28.2855,27.0808,27.63,558829.52233429,0
+GBX.US,D,20060523,000000,28.0473,28.6891,27.2442,27.5217,360727.49398806,0
+GBX.US,D,20060524,000000,27.4764,27.7186,26.4637,26.9204,384251.87490501,0
+GBX.US,D,20060525,000000,26.3583,27.6379,26.3583,27.4558,336592.49922767,0
+GBX.US,D,20060526,000000,27.566,28.1399,27.0808,28.0198,495994.20825512,0
+GBX.US,D,20060530,000000,27.8456,27.8456,26.8829,27.0434,375039.83543995,0
+GBX.US,D,20060531,000000,27.0159,28.0473,26.6329,27.8456,621170.04616097,0
+GBX.US,D,20060601,000000,27.884,28.0473,27.1645,27.4391,399057.99061299,0
+GBX.US,D,20060602,000000,27.6851,27.7659,27.0079,27.4391,374918.93186696,0
+GBX.US,D,20060605,000000,27.2048,27.2511,25.814,25.8387,471478.21484033,0
+GBX.US,D,20060606,000000,25.9509,26.3121,24.9046,25.0749,323650.7369352,0
+GBX.US,D,20060607,000000,25.0975,25.5011,24.3426,24.3515,342064.65590119,0
+GBX.US,D,20060608,000000,24.4302,24.4302,23.2245,24.2137,765386.67281885,0
+GBX.US,D,20060609,000000,24.3111,24.7353,23.756,23.8446,266163.6279673,0
+GBX.US,D,20060612,000000,23.8515,24.2077,22.2363,22.6122,721086.18127867,0
+GBX.US,D,20060613,000000,22.6645,23.1467,22.1004,22.3013,494622.61309929,0
+GBX.US,D,20060614,000000,22.6645,23.8279,22.6645,23.6418,700558.98977629,0
+GBX.US,D,20060615,000000,23.628,25.2904,23.628,25.0837,672558.12866932,0
+GBX.US,D,20060616,000000,25.1153,25.3948,24.3357,24.8417,479067.70803587,0
+GBX.US,D,20060619,000000,25.13,25.379,24.1398,24.4469,296273.69762501,0
+GBX.US,D,20060620,000000,24.7353,25.3072,24.1556,24.2137,505569.97443556,0
+GBX.US,D,20060621,000000,24.1398,24.9735,24.1103,24.6644,472970.71356914,0
+GBX.US,D,20060622,000000,24.7904,24.8751,24.1911,24.6566,281218.66279615,0
+GBX.US,D,20060623,000000,24.6566,25.5887,24.3662,25.3948,328007.32954864,0
+GBX.US,D,20060626,000000,25.5149,25.5149,24.566,24.8869,313942.89122122,0
+GBX.US,D,20060627,000000,24.8318,25.4686,23.7472,23.882,353887.80614437,0
+GBX.US,D,20060628,000000,24.0276,24.9558,23.5296,24.9558,285823.15853407,0
+GBX.US,D,20060629,000000,25.6762,27.069,25.13,27.0159,858461.08810003,0
+GBX.US,D,20060630,000000,26.9558,27.4037,26.3121,26.3121,925781.01034055,0
+GBX.US,D,20060703,000000,26.44,27.317,26.1261,27.2845,235925.54276172,0
+GBX.US,D,20060705,000000,27.1221,27.1379,26.1812,26.5109,221243.37861596,0
+GBX.US,D,20060706,000000,26.4951,26.7845,25.3072,25.5542,436882.52102488,0
+GBX.US,D,20060707,000000,25.4342,25.4342,24.5188,24.6724,399182.95817163,0
+GBX.US,D,20060710,000000,24.6064,25.4843,24.6064,24.8318,200839.12267941,0
+GBX.US,D,20060711,000000,24.6064,24.6497,23.7796,24.253,297769.24434306,0
+GBX.US,D,20060712,000000,24.2678,24.4302,23.5719,23.8052,189014.95643982,0
+GBX.US,D,20060713,000000,23.4647,23.5965,22.5749,22.6802,283212.04775595,0
+GBX.US,D,20060714,000000,22.5168,22.566,21.9636,22.2284,249614.06241681,0
+GBX.US,D,20060717,000000,22.0453,22.4155,21.7314,21.819,212160.3706952,0
+GBX.US,D,20060718,000000,22.0197,22.5828,21.8013,22.5828,356375.98135667,0
+GBX.US,D,20060719,000000,22.502,23.6192,22.4233,23.509,341821.83275879,0
+GBX.US,D,20060720,000000,23.8682,23.8987,22.1172,22.1172,429170.09226353,0
+GBX.US,D,20060721,000000,22.07,22.1693,21.1211,21.4991,350778.85712451,0
+GBX.US,D,20060724,000000,21.7244,22.4528,21.6999,22.2619,318549.41895196,0
+GBX.US,D,20060725,000000,21.9726,22.1565,21.1595,21.5858,738018.77747638,0
+GBX.US,D,20060726,000000,21.4263,21.5768,20.6861,20.7983,526850.01927903,0
+GBX.US,D,20060727,000000,21.6142,21.757,21.1427,21.321,380517.07209552,0
+GBX.US,D,20060728,000000,21.4814,22.3879,21.2727,22.2206,276114.29682368,0
+GBX.US,D,20060731,000000,21.8741,22.3259,21.8426,22.3259,189511.77868515,0
+GBX.US,D,20060801,000000,22.195,22.2038,20.6133,20.8072,710515.75461114,0
+GBX.US,D,20060802,000000,20.821,21.378,20.5159,21.3692,823377.71600696,0
+GBX.US,D,20060803,000000,20.8544,22.4794,20.8544,22.4233,463140.94828576,0
+GBX.US,D,20060804,000000,22.759,23.0257,21.3613,21.8348,461396.48244684,0
+GBX.US,D,20060807,000000,21.6507,22.0385,21.3436,21.8613,252602.10786368,0
+GBX.US,D,20060808,000000,21.8613,22.0621,21.1349,21.2904,315312.45438422,0
+GBX.US,D,20060809,000000,21.5365,21.5365,20.0502,20.1163,533319.88442885,0
+GBX.US,D,20060810,000000,19.9568,20.4036,19.5444,20.0906,381762.68369629,0
+GBX.US,D,20060811,000000,20.0906,20.0906,19.1448,19.3288,429666.91450885,0
+GBX.US,D,20060814,000000,19.4312,19.6319,18.9331,19.1261,241150.81230718,0
+GBX.US,D,20060815,000000,19.6015,20.6054,19.2874,20.4214,472096.95665507,0
+GBX.US,D,20060816,000000,20.9184,21.8348,20.7048,21.7934,627766.91086227,0
+GBX.US,D,20060817,000000,21.9568,22.195,21.3376,21.8899,710638.69017695,0
+GBX.US,D,20060818,000000,21.8899,22.5168,21.4341,22.382,482305.68860002,0
+GBX.US,D,20060821,000000,22.195,22.382,21.5453,21.7402,249363.11130311,0
+GBX.US,D,20060822,000000,21.6409,21.941,21.3692,21.4991,275622.55456041,0
+GBX.US,D,20060823,000000,21.443,21.8514,20.814,21.0788,251480.44782514,0
+GBX.US,D,20060824,000000,21.1427,21.5601,20.8937,21.2166,218880.17096231,0
+GBX.US,D,20060825,000000,21.0572,21.6241,21.0385,21.2904,128036.88380126,0
+GBX.US,D,20060828,000000,21.2245,22.0533,21.2166,21.941,232941.5613005,0
+GBX.US,D,20060829,000000,21.9882,22.0533,21.4479,22.0197,186644.63681128,0
+GBX.US,D,20060830,000000,22.1783,22.2284,21.7934,22.0385,158906.91877493,0
+GBX.US,D,20060831,000000,22.3574,22.4617,22.2038,22.3259,125677.74013325,0
+GBX.US,D,20060901,000000,22.4528,22.6379,22.0621,22.632,113980.57344512,0
+GBX.US,D,20060905,000000,22.632,23.0257,22.3101,22.8938,142973.04704994,0
+GBX.US,D,20060906,000000,22.6949,22.7019,21.8899,22.0533,208801.48655805,0
+GBX.US,D,20060907,000000,21.8662,21.941,21.2383,21.5601,221864.15242353,0
+GBX.US,D,20060908,000000,21.6024,22.3013,21.5858,21.8977,341319.9305314,0
+GBX.US,D,20060911,000000,21.6999,21.6999,20.9371,20.9764,275245.61989166,0
+GBX.US,D,20060912,000000,21.2471,22.3318,21.2008,22.1172,859711.77968287,0
+GBX.US,D,20060913,000000,22.4872,23.8593,22.2865,23.4283,804582.79838657,0
+GBX.US,D,20060914,000000,23.4341,23.6044,22.9676,23.4046,658249.85120307,0
+GBX.US,D,20060915,000000,23.6684,23.7235,22.9026,23.009,634986.58136394,0
+GBX.US,D,20060918,000000,23.1024,23.9263,23.0335,23.2482,546259.6147285,0
+GBX.US,D,20060919,000000,23.4647,23.6684,22.5985,23.0571,457165.87338844,0
+GBX.US,D,20060920,000000,23.4283,23.6418,23.0571,23.1379,527225.93795136,0
+GBX.US,D,20060921,000000,23.2087,23.628,22.6802,22.8337,305730.59222529,0
+GBX.US,D,20060922,000000,22.8495,22.9942,22.3574,22.502,466998.68666106,0
+GBX.US,D,20060925,000000,22.4617,23.129,22.4233,22.8642,449954.33085806,0
+GBX.US,D,20060926,000000,22.6645,23.3948,22.5896,23.377,534066.64179147,0
+GBX.US,D,20060927,000000,23.318,23.8446,23.3081,23.5798,407146.33804668,0
+GBX.US,D,20060928,000000,23.7077,23.7383,22.944,23.0729,485789.54029581,0
+GBX.US,D,20060929,000000,23.1536,23.7314,23.0641,23.318,402044.00406703,0
+GBX.US,D,20061002,000000,23.318,23.3249,22.6222,22.7442,612958.76316145,0
+GBX.US,D,20061003,000000,22.5828,23.3603,22.3574,22.9095,437752.21395331,0
+GBX.US,D,20061004,000000,22.8642,23.882,22.5896,23.8682,648672.05302979,0
+GBX.US,D,20061005,000000,23.7954,24.9046,23.7638,24.7285,462267.19137168,0
+GBX.US,D,20061006,000000,24.6398,24.6398,23.8446,24.1103,334353.24313624,0
+GBX.US,D,20061009,000000,23.9666,24.253,23.5,24.0699,283339.04730742,0
+GBX.US,D,20061010,000000,24.0699,24.2944,23.882,23.943,171720.66551953,0
+GBX.US,D,20061011,000000,23.7472,24.0375,23.318,23.6418,227586.24421432,0
+GBX.US,D,20061012,000000,23.9086,24.4539,23.6921,24.3898,404531.16328292,0
+GBX.US,D,20061013,000000,24.4705,25.1153,24.4134,25.1153,251850.27051901,0
+GBX.US,D,20061016,000000,25.7974,27.884,25.6211,27.4292,1346986.7067326,0
+GBX.US,D,20061017,000000,29.7029,30.1586,28.2855,29.9765,1691044.7475936,0
+GBX.US,D,20061018,000000,30.4607,30.6123,29.5503,29.8564,1297092.1389495,0
+GBX.US,D,20061019,000000,29.7983,30.7333,29.5651,30.6911,602131.28940177,0
+GBX.US,D,20061020,000000,30.6566,30.6911,29.7511,30.386,450071.17044541,0
+GBX.US,D,20061023,000000,30.4174,31.5907,30.4174,31.2097,573139.83179336,0
+GBX.US,D,20061024,000000,31.131,31.446,30.8593,31.2659,464009.62521779,0
+GBX.US,D,20061025,000000,31.3436,32.6763,31.2826,32.5641,898653.90614765,0
+GBX.US,D,20061026,000000,32.7491,32.8278,32.1448,32.699,414237.99300049,0
+GBX.US,D,20061027,000000,32.6281,33.1182,32.2579,32.7236,471849.05353061,0
+GBX.US,D,20061030,000000,32.6763,32.6763,31.7433,32.1448,386488.0830072,0
+GBX.US,D,20061031,000000,29.944,30.9342,29.3525,30.135,1229772.216709,0
+GBX.US,D,20061101,000000,30.1832,31.2531,30.1684,30.1763,546632.48541161,0
+GBX.US,D,20061102,000000,29.8564,30.5276,29.6222,30.4086,340200.30248569,0
+GBX.US,D,20061103,000000,30.4086,30.9272,30.4086,30.7413,266163.6279673,0
+GBX.US,D,20061106,000000,31.005,31.3692,30.7639,31.2383,209047.35768968,0
+GBX.US,D,20061107,000000,30.885,31.5346,30.8357,31.2186,215142.32016359,0
+GBX.US,D,20061108,000000,30.511,31.7904,29.6949,31.6635,212529.17739265,0
+GBX.US,D,20061109,000000,31.6792,31.7669,30.4086,30.7639,399182.95817163,0
+GBX.US,D,20061110,000000,30.8515,30.8673,30.1428,30.6566,306978.23581888,0
+GBX.US,D,20061113,000000,30.511,31.131,30.2403,30.7333,190381.47161358,0
+GBX.US,D,20061114,000000,31.0228,31.0228,30.1202,30.82,246129.19472461,0
+GBX.US,D,20061115,000000,31.3436,31.4372,30.8593,31.0867,191876.00233522,0
+GBX.US,D,20061116,000000,31.4204,31.4204,30.8997,30.9391,151312.34559733,0
+GBX.US,D,20061117,000000,30.9272,31.0228,30.007,30.3289,249488.07886176,0
+GBX.US,D,20061120,000000,30.9391,30.9391,30.0887,30.5877,170347.03837089,0
+GBX.US,D,20061121,000000,30.7255,31.2914,30.6812,31.0867,179186.20715285,0
+GBX.US,D,20061122,000000,31.2452,31.4933,30.8437,31.2305,85608.873647867,0
+GBX.US,D,20061124,000000,30.9391,31.2305,30.6123,31.2009,55867.610687612,0
+GBX.US,D,20061127,000000,30.7413,31.1005,29.4962,29.6556,353016.08122311,0
+GBX.US,D,20061128,000000,29.6222,29.8151,29.0837,29.5729,182789.94642521,0
+GBX.US,D,20061129,000000,29.7363,30.2993,29.2688,29.4962,270269.26946706,0
+GBX.US,D,20061130,000000,29.4962,30.1763,29.3525,29.7107,264425.25810685,0
+GBX.US,D,20061201,000000,29.627,29.886,28.7855,29.4115,181295.41570358,0
+GBX.US,D,20061204,000000,29.251,29.3337,28.7718,29.1803,279976.09918462,0
+GBX.US,D,20061205,000000,29.2373,30.1064,29.0916,29.8564,182294.14017629,0
+GBX.US,D,20061206,000000,29.7363,29.9577,29.4046,29.6044,115599.05572899,0
+GBX.US,D,20061207,000000,29.5818,29.8938,29.3337,29.5818,145834.09294534,0
+GBX.US,D,20061208,000000,29.4529,29.8938,29.251,29.5651,108753.27190683,0
+GBX.US,D,20061211,000000,29.8229,30.3367,29.7107,29.8564,160893.19175985,0
+GBX.US,D,20061212,000000,29.7107,29.9273,28.6251,29.0523,265915.72484284,0
+GBX.US,D,20061213,000000,29.1369,29.3161,28.3279,28.5857,122193.88843746,0
+GBX.US,D,20061214,000000,28.4716,29.0523,28.4716,28.8003,154671.22973447,0
+GBX.US,D,20061215,000000,28.9056,28.9056,28.1399,28.6408,258815.94191775,0
+GBX.US,D,20061218,000000,28.5139,28.8742,27.7973,27.9754,171467.68241302,0
+GBX.US,D,20061219,000000,27.3721,27.6162,26.7609,27.4686,145962.10849322,0
+GBX.US,D,20061220,000000,23.9489,24.3515,22.4716,22.9587,3490346.9608451,0
+GBX.US,D,20061221,000000,22.9942,23.2245,22.6122,22.9942,755804.81065993,0
+GBX.US,D,20061222,000000,23.0729,23.1467,22.6222,22.7895,429416.97939157,0
+GBX.US,D,20061226,000000,22.4794,22.7186,22.0119,22.3013,398557.10438201,0
+GBX.US,D,20061227,000000,22.3013,23.9892,22.3013,23.5296,787039.58834542,0
+GBX.US,D,20061228,000000,24.0945,24.7904,23.633,24.503,816529.90019198,0
+GBX.US,D,20061229,000000,23.9892,24.503,23.943,24.1103,311829.61868485,0
+GBX.US,D,20070103,000000,24.0276,24.0867,22.9184,23.2087,531203.56390324,0
+GBX.US,D,20070104,000000,23.0503,23.0818,22.6802,22.9854,502956.83166462,0
+GBX.US,D,20070105,000000,22.8426,23.2166,22.6556,23.129,423567.88804931,0
+GBX.US,D,20070108,000000,22.5828,23.2166,22.5247,22.8702,422950.16223098,0
+GBX.US,D,20070109,000000,22.2206,22.7825,21.9568,22.3396,1272451.1779761,0
+GBX.US,D,20070110,000000,22.07,22.3101,21.7697,22.2284,593548.15171556,0
+GBX.US,D,20070111,000000,21.6841,22.318,21.6674,22.1635,815162.3690218,0
+GBX.US,D,20070112,000000,21.9882,22.2619,21.882,22.2452,494121.72686831,0
+GBX.US,D,20070116,000000,22.1241,22.4292,21.5768,21.6841,564176.71144917,0
+GBX.US,D,20070117,000000,21.6409,21.8899,21.0572,21.2471,807317.86072692,0
+GBX.US,D,20070118,000000,21.2383,21.819,21.2383,21.6409,1084058.0113403,0
+GBX.US,D,20070119,000000,21.5365,21.7787,21.256,21.5365,512170.90312251,0
+GBX.US,D,20070122,000000,21.5936,21.7078,21.256,21.378,453311.18300238,0
+GBX.US,D,20070123,000000,21.193,22.4617,21.1349,22.318,939218.57888194,0
+GBX.US,D,20070124,000000,22.4528,22.7658,22.1635,22.4381,936236.62941355,0
+GBX.US,D,20070125,000000,22.4056,22.6467,21.6841,21.7402,407770.15984348,0
+GBX.US,D,20070126,000000,21.6999,22.1467,21.5532,21.8977,368320.03517284,0
+GBX.US,D,20070129,000000,21.8613,22.2363,21.6999,22.1094,443230.4666053,0
+GBX.US,D,20070130,000000,22.1004,22.1635,21.6674,21.9882,702175.44006734,0
+GBX.US,D,20070131,000000,23.1024,23.6044,23.009,23.2009,1149884.4188555,0
+GBX.US,D,20070201,000000,23.4647,23.5218,23.0956,23.2334,461647.43356054,0
+GBX.US,D,20070202,000000,23.5444,23.5444,23.0158,23.2412,355508.32042106,0
+GBX.US,D,20070205,000000,23.1615,23.2412,22.5345,22.7019,359859.83305245,0
+GBX.US,D,20070206,000000,22.6949,23.0571,22.382,23.009,520377.10613996,0
+GBX.US,D,20070207,000000,23.3081,23.5533,23.129,23.5296,412118.62448564,0
+GBX.US,D,20070208,000000,23.5621,23.8682,23.2708,23.6044,435762.89297917,0
+GBX.US,D,20070209,000000,23.6684,23.6684,22.878,22.9676,348786.48816113,0
+GBX.US,D,20070212,000000,22.8259,22.9273,22.5828,22.759,191908.51422039,0
+GBX.US,D,20070213,000000,22.9587,23.4568,22.7363,23.2983,235177.76940269,0
+GBX.US,D,20070214,000000,23.2245,24.1556,22.9351,23.7718,482252.85678661,0
+GBX.US,D,20070215,000000,23.8682,24.3279,23.5296,24.1911,302373.74008098,0
+GBX.US,D,20070216,000000,24.1989,24.3741,23.5365,23.7235,344183.00841963,0
+GBX.US,D,20070220,000000,23.628,24.1103,23.3249,23.8367,273878.08872148,0
+GBX.US,D,20070221,000000,23.7147,24.2442,23.7077,24.1733,291920.15300079,0
+GBX.US,D,20070222,000000,24.2678,25.3545,24.2215,24.9922,638963.19131941,0
+GBX.US,D,20070223,000000,25.194,25.314,24.7117,25.1674,388232.54884613,0
+GBX.US,D,20070226,000000,25.194,25.314,24.3199,24.8318,639832.88424784,0
+GBX.US,D,20070227,000000,23.7383,24.1911,22.3013,23.2245,964730.24878022,0
+GBX.US,D,20070228,000000,23.509,23.6595,22.6222,22.878,668577.4547282,0
+GBX.US,D,20070301,000000,22.4292,22.9026,21.4174,22.6949,645340.60079577,0
+GBX.US,D,20070302,000000,22.3013,22.502,22.0119,22.1241,397441.54032194,0
+GBX.US,D,20070305,000000,21.8977,22.0533,21.1349,21.2304,606360.88246375,0
+GBX.US,D,20070306,000000,21.4548,21.7314,21.1832,21.4892,473843.45448682,0
+GBX.US,D,20070307,000000,21.321,21.5365,20.9764,21.3062,645932.9267038,0
+GBX.US,D,20070308,000000,21.4263,21.5601,21.0001,21.2166,440867.25895164,0
+GBX.US,D,20070309,000000,21.2983,21.443,21.0788,21.4085,440991.21051388,0
+GBX.US,D,20070312,000000,21.378,21.8514,21.378,21.7402,657257.22270882,0
+GBX.US,D,20070313,000000,21.6753,21.692,20.6772,20.8869,467244.5577927,0
+GBX.US,D,20070314,000000,20.8869,20.8937,20.0502,20.6054,538046.29973617,0
+GBX.US,D,20070315,000000,20.8869,21.193,20.6526,20.9272,248242.46726099,0
+GBX.US,D,20070316,000000,20.8781,21.1349,20.6201,21.0473,485164.7025026,0
+GBX.US,D,20070319,000000,21.2166,21.4174,21.0788,21.3692,300632.32223129,0
+GBX.US,D,20070320,000000,21.2904,21.6241,21.1034,21.5069,214772.49746972,0
+GBX.US,D,20070321,000000,21.5069,21.6575,20.9017,21.3869,443230.4666053,0
+GBX.US,D,20070322,000000,21.3869,21.5287,21.1664,21.2825,457040.9058298,0
+GBX.US,D,20070323,000000,21.4548,21.6329,21.13,21.4341,397314.54077048,0
+GBX.US,D,20070326,000000,21.443,21.692,21.2471,21.6142,226842.53484095,0
+GBX.US,D,20070327,000000,21.6142,21.6575,21.3288,21.5365,206308.23136369,0
+GBX.US,D,20070328,000000,21.2983,21.7078,21.2166,21.5532,153423.58614088,0
+GBX.US,D,20070329,000000,21.6093,21.8013,21.256,21.569,385368.45496148,0
+GBX.US,D,20070330,000000,21.5365,21.7166,21.0788,21.4548,287191.70570065,0
+GBX.US,D,20070402,000000,21.4548,21.569,21.0966,21.4341,398306.15326832,0
+GBX.US,D,20070403,000000,21.5936,21.6142,21.2304,21.4716,515276.80415314,0
+GBX.US,D,20070404,000000,19.0857,19.5198,17.7708,17.8406,4497507.2517716,0
+GBX.US,D,20070405,000000,17.8987,18.0256,17.2314,17.8406,2073177.2539838,0
+GBX.US,D,20070409,000000,18.1634,18.8465,18.0807,18.5907,1484236.6459953,0
+GBX.US,D,20070410,000000,18.878,18.8869,18.4813,18.6133,592801.39435295,0
+GBX.US,D,20070411,000000,18.5001,18.626,18.2029,18.4666,587200.20613514,0
+GBX.US,D,20070412,000000,18.4666,18.8692,18.0807,18.4292,664347.86166621,0
+GBX.US,D,20070413,000000,18.6044,18.7983,18.2353,18.626,279226.29383277,0
+GBX.US,D,20070416,000000,18.9567,18.9567,18.509,18.6772,353016.08122311,0
+GBX.US,D,20070417,000000,18.8307,18.878,18.5807,18.8209,293041.81303933,0
+GBX.US,D,20070418,000000,18.6438,18.8869,18.44,18.6586,291297.34720041,0
+GBX.US,D,20070419,000000,18.8307,19.0099,18.4813,18.8121,440742.291393,0
+GBX.US,D,20070420,000000,19.0699,19.1093,18.7265,19.1093,307968.83232031,0
+GBX.US,D,20070423,000000,19.1093,19.689,19.1035,19.3859,266533.45066117,0
+GBX.US,D,20070424,000000,19.2874,20.0906,19.1841,19.9853,205065.66775216,0
+GBX.US,D,20070425,000000,20.1477,20.444,19.7688,19.9725,215395.30327011,0
+GBX.US,D,20070426,000000,20.0188,20.1733,19.0454,19.1989,406646.46781212,0
+GBX.US,D,20070427,000000,19.6015,19.6073,18.8948,19.5198,206808.10159825,0
+GBX.US,D,20070430,000000,19.7215,19.7303,18.2816,18.4361,346420.23251823,0
+GBX.US,D,20070501,000000,18.8052,18.8534,18.2983,18.7019,289182.04267121,0
+GBX.US,D,20070502,000000,18.5641,18.8465,18.4134,18.5236,299508.63019992,0
+GBX.US,D,20070503,000000,18.6851,19.438,18.6526,19.0857,535309.205403,0
+GBX.US,D,20070504,000000,19.2874,19.7373,19.1261,19.5611,261063.32598047,0
+GBX.US,D,20070507,000000,19.569,20.0906,19.569,19.9214,283579.83845699,0
+GBX.US,D,20070508,000000,20.0739,22.1241,19.8347,21.8348,723328.48535933,0
+GBX.US,D,20070509,000000,21.6999,22.5089,21.0079,22.5089,692844.52902211,0
+GBX.US,D,20070510,000000,22.4056,23.1379,22.0385,22.4056,466998.68666106,0
+GBX.US,D,20070511,000000,22.5828,23.2166,22.0847,22.7727,325268.20322265,0
+GBX.US,D,20070514,000000,22.6054,22.632,21.5858,22.0533,399927.68354142,0
+GBX.US,D,20070515,000000,21.9312,22.0385,21.2904,21.378,528342.51800784,0
+GBX.US,D,20070516,000000,21.6999,22.3013,21.6024,21.9726,331992.06747541,0
+GBX.US,D,20070517,000000,21.9499,22.3013,21.7402,21.9213,166987.13823734,0
+GBX.US,D,20070518,000000,21.8977,22.9854,21.6999,22.6556,373423.3851489,0
+GBX.US,D,20070521,000000,22.2206,23.129,21.8348,22.878,285325.32029232,0
+GBX.US,D,20070522,000000,22.8642,23.8987,22.8495,23.509,557086.07249178,0
+GBX.US,D,20070523,000000,23.4647,24.9558,23.4568,23.5965,1044870.0137438,0
+GBX.US,D,20070524,000000,23.6516,24.8869,22.9026,23.1921,350778.85712451,0
+GBX.US,D,20070525,000000,23.318,24.4469,23.318,23.9804,358118.41520276,0
+GBX.US,D,20070529,000000,24.1103,24.9647,24.0444,24.8082,257077.5720573,0
+GBX.US,D,20070530,000000,24.6802,25.7885,24.6802,25.5542,470981.392595,0
+GBX.US,D,20070531,000000,25.6536,25.8387,25.1211,25.3397,264297.24255897,0
+GBX.US,D,20070601,000000,25.5394,26.1211,25.1211,25.4115,611713.15156069,0
+GBX.US,D,20070604,000000,25.4262,25.9007,25.3308,25.3948,412994.41339255,0
+GBX.US,D,20070605,000000,25.4036,25.7541,25.3849,25.5542,243518.08394649,0
+GBX.US,D,20070606,000000,25.3948,25.5542,24.5256,25.0582,221514.6496579,0
+GBX.US,D,20070607,000000,25.1063,25.6458,25.0975,25.3072,372179.80554096,0
+GBX.US,D,20070608,000000,25.1153,25.508,24.7993,25.0148,253346.83323346,0
+GBX.US,D,20070611,000000,24.8417,25.3633,24.7826,24.8751,118957.93986614,0
+GBX.US,D,20070612,000000,24.9647,25.2117,24.4371,24.7904,298266.06658839,0
+GBX.US,D,20070613,000000,24.9371,25.5394,24.7117,25.1674,317556.79045771,0
+GBX.US,D,20070614,000000,25.006,25.5394,24.7432,25.0837,329503.89226311,0
+GBX.US,D,20070615,000000,25.5975,25.7541,25.194,25.314,275993.39325069,0
+GBX.US,D,20070618,000000,24.7117,25.1762,24.7117,24.7993,154919.13285893,0
+GBX.US,D,20070619,000000,24.5995,25.0148,24.253,24.8318,279723.1160781,0
+GBX.US,D,20070620,000000,24.8082,25.379,24.5513,24.5927,410006.36794568,0
+GBX.US,D,20070621,000000,25.067,26.0956,24.9124,25.6054,576000.87768876,0
+GBX.US,D,20070622,000000,25.6379,25.9252,24.5749,24.9124,359364.02680354,0
+GBX.US,D,20070625,000000,24.9124,24.9124,23.8682,24.1556,496112.06383887,0
+GBX.US,D,20070626,000000,23.9804,24.4302,23.1773,23.509,567791.62668207,0
+GBX.US,D,20070627,000000,23.2806,24.0699,23.1024,24.0699,624282.04317007,0
+GBX.US,D,20070628,000000,24.1556,24.9046,24.0789,24.2137,509306.80923787,0
+GBX.US,D,20070629,000000,24.4134,24.5927,24.1556,24.2855,302121.77297087,0
+GBX.US,D,20070702,000000,24.3357,24.503,24.2137,24.3898,234807.94670883,0
+GBX.US,D,20070703,000000,24.4302,24.5513,23.8593,24.0276,127669.09310021,0
+GBX.US,D,20070705,000000,23.385,24.0188,23.129,23.509,438251.06819147,0
+GBX.US,D,20070706,000000,23.5887,23.5887,23.1113,23.2334,264543.11369061,0
+GBX.US,D,20070709,000000,23.4469,23.5,22.9351,23.009,647673.32855708,0
+GBX.US,D,20070710,000000,27.4854,27.884,26.5197,26.6409,3484372.9019441,0
+GBX.US,D,20070711,000000,26.6261,28.0473,26.6261,27.7412,1741939.0558458,0
+GBX.US,D,20070712,000000,27.8131,29.1094,27.8052,28.2688,867669.06357944,0
+GBX.US,D,20070713,000000,28.1251,29.0916,27.8052,28.8908,509796.51950832,0
+GBX.US,D,20070716,000000,28.8505,31.2914,28.8505,30.6399,1157351.9924817,0
+GBX.US,D,20070717,000000,30.7255,31.3347,29.3742,29.5188,1013508.2365069,0
+GBX.US,D,20070718,000000,30.135,30.4893,29.51,30.0011,998950.02392332,0
+GBX.US,D,20070719,000000,30.443,31.3012,30.1763,30.8357,610096.70126964,0
+GBX.US,D,20070720,000000,30.8761,30.8761,29.13,29.4115,649666.71351687,0
+GBX.US,D,20070723,000000,29.3161,29.4775,28.3712,28.6114,707154.83848117,0
+GBX.US,D,20070724,000000,28.4489,28.7068,27.3721,27.7815,553729.22034747,0
+GBX.US,D,20070725,000000,27.7334,27.884,26.8416,27.1645,537427.55792143,0
+GBX.US,D,20070726,000000,27.1723,27.1723,25.7481,26.4499,607730.44562675,0
+GBX.US,D,20070727,000000,26.3052,27.0434,26.0857,26.6409,471849.05353061,0
+GBX.US,D,20070730,000000,26.44,27.3003,25.9823,26.8515,412742.44628244,0
+GBX.US,D,20070731,000000,27.0247,27.5307,26.7669,26.818,548377.96724694,0
+GBX.US,D,20070801,000000,26.4568,26.8997,25.821,26.4076,397938.36256727,0
+GBX.US,D,20070802,000000,26.4784,27.0011,25.9174,25.9903,498977.17371992,0
+GBX.US,D,20070803,000000,25.9597,25.9686,24.9046,24.9558,330119.5860886,0
+GBX.US,D,20070806,000000,24.9194,25.13,23.2628,24.0276,529709.0331816,0
+GBX.US,D,20070807,000000,23.8367,24.4302,23.5621,23.6763,340447.18961373,0
+GBX.US,D,20070808,000000,24.4302,24.4705,21.8514,22.632,768002.86357904,0
+GBX.US,D,20070809,000000,23.1024,23.1024,21.4174,21.9065,1069250.8796358,0
+GBX.US,D,20070810,000000,21.5069,23.3081,21.1349,22.6723,514156.160111,0
+GBX.US,D,20070813,000000,22.9854,24.4214,22.9587,22.9854,547507.25832209,0
+GBX.US,D,20070814,000000,23.0257,23.628,22.3013,22.6723,266038.66040865,0
+GBX.US,D,20070815,000000,22.4794,23.756,22.252,22.6222,334226.24358478,0
+GBX.US,D,20070816,000000,22.5985,22.753,21.0966,22.6379,384251.87490501,0
+GBX.US,D,20070817,000000,24.0276,24.0276,22.8702,23.1841,294536.34376097,0
+GBX.US,D,20070820,000000,23.2412,24.0375,22.7658,23.1615,271140.99438831,0
+GBX.US,D,20070821,000000,23.2628,23.3692,22.502,22.6467,186644.63681128,0
+GBX.US,D,20070822,000000,22.8259,23.4469,22.6802,23.3524,201206.91338045,0
+GBX.US,D,20070823,000000,23.2412,23.7472,22.4528,22.8071,208675.503003,0
+GBX.US,D,20070824,000000,22.6222,23.8987,22.6222,23.8279,165248.76837688,0
+GBX.US,D,20070827,000000,23.7875,24.0276,23.318,23.4745,149320.99263036,0
+GBX.US,D,20070828,000000,23.4135,23.5719,21.6674,21.7934,357120.70672646,0
+GBX.US,D,20070829,000000,22.1004,22.7019,21.5768,22.5896,213527.90186536,0
+GBX.US,D,20070830,000000,22.3318,23.1615,22.3318,22.7186,421827.48619603,0
+GBX.US,D,20070831,000000,23.0257,23.7718,23.0257,23.6113,123434.42005617,0
+GBX.US,D,20070904,000000,23.5444,24.4214,23.5444,24.1398,247620.67745701,0
+GBX.US,D,20070905,000000,23.9086,24.2678,23.5719,23.628,88100.096849403,0
+GBX.US,D,20070906,000000,23.6595,23.8987,23.1467,23.633,110248.81862488,0
+GBX.US,D,20070907,000000,23.2245,23.2482,22.1004,22.2363,294782.21489261,0
+GBX.US,D,20070910,000000,22.4233,22.753,21.321,21.9135,187023.60347285,0
+GBX.US,D,20070911,000000,21.941,22.5415,21.941,22.3101,176567.98439985,0
+GBX.US,D,20070912,000000,22.1467,22.566,21.3613,21.5453,238040.84729091,0
+GBX.US,D,20070913,000000,21.6841,22.2038,21.3376,21.7934,130529.12299921,0
+GBX.US,D,20070914,000000,21.6409,21.6999,21.0572,21.2649,180428.77076438,0
+GBX.US,D,20070917,000000,21.0966,21.4174,20.8937,21.0159,187894.31239769,0
+GBX.US,D,20070918,000000,21.2088,22.3652,20.8937,22.3396,602874.99877515,0
+GBX.US,D,20070919,000000,22.5415,23.2087,22.0197,23.0956,449203.5095098,0
+GBX.US,D,20070920,000000,23.0956,23.0956,21.9065,22.0926,211412.59733617,0
+GBX.US,D,20070921,000000,22.3013,23.2482,22.1004,23.0729,232065.77239359,0
+GBX.US,D,20070924,000000,23.2983,23.2983,22.1339,22.2707,252602.10786368,0
+GBX.US,D,20070925,000000,22.0287,22.1467,21.6507,21.7787,242643.311036,0
+GBX.US,D,20070926,000000,21.9804,22.2787,21.4548,22.1094,160518.28908392,0
+GBX.US,D,20070927,000000,22.2206,22.3013,21.8662,22.1241,105146.48464523,0
+GBX.US,D,20070928,000000,22.2865,22.4381,21.4341,21.4646,165991.46175386,0
+GBX.US,D,20071001,000000,21.4991,22.2707,21.4991,22.1565,280843.76012023,0
+GBX.US,D,20071002,000000,22.2206,22.4381,21.8977,22.3574,424813.49965007,0
+GBX.US,D,20071003,000000,22.2206,22.3652,21.2304,21.4085,271509.80108577,0
+GBX.US,D,20071004,000000,21.5365,21.5532,20.8691,21.1211,213652.86942401,0
+GBX.US,D,20071005,000000,21.443,21.7402,21.1034,21.5768,239904.18471001,0
+GBX.US,D,20071008,000000,21.6024,21.8899,21.063,21.2166,296898.53541821,0
+GBX.US,D,20071009,000000,21.2383,21.5227,20.8544,21.2166,365089.16658357,0
+GBX.US,D,20071010,000000,21.9065,23.4341,21.8899,23.129,725071.93520184,0
+GBX.US,D,20071011,000000,23.4568,24.631,23.377,23.943,627145.1210583,0
+GBX.US,D,20071012,000000,23.7472,24.631,23.7472,24.4804,248120.54769158,0
+GBX.US,D,20071015,000000,24.4469,24.4469,22.7186,23.9587,318671.33852136,0
+GBX.US,D,20071016,000000,23.943,24.0789,22.7895,22.8259,301624.95072554,0
+GBX.US,D,20071017,000000,23.1921,23.2009,21.1733,21.2008,695081.75312071,0
+GBX.US,D,20071018,000000,21.1123,22.1004,20.2993,21.941,560820.87530126,0
+GBX.US,D,20071019,000000,21.8977,21.8977,20.6299,20.6694,373423.3851489,0
+GBX.US,D,20071022,000000,20.4607,21.2904,20.4607,21.063,251980.31805971,0
+GBX.US,D,20071023,000000,21.2983,21.7697,20.8937,21.6142,253346.83323346,0
+GBX.US,D,20071024,000000,21.4991,21.5069,20.5316,21.2245,213898.74055564,0
+GBX.US,D,20071025,000000,21.3436,21.378,20.8072,21.0247,165118.72083618,0
+GBX.US,D,20071026,000000,21.2008,21.3524,20.9017,21.1733,361352.33178127,0
+GBX.US,D,20071029,000000,21.2088,21.6142,21.2088,21.4479,98922.490627035,0
+GBX.US,D,20071030,000000,21.4716,21.4991,20.8937,20.9824,160267.33797023,0
+GBX.US,D,20071031,000000,21.0247,21.6024,20.9912,21.4646,149817.81487569,0
+GBX.US,D,20071101,000000,21.0572,21.063,19.8012,19.8426,513912.32097219,0
+GBX.US,D,20071102,000000,19.7461,19.7461,18.2746,19.5611,933991.27734365,0
+GBX.US,D,20071105,000000,19.1704,19.5847,18.7718,19.3997,485851.51607692,0
+GBX.US,D,20071106,000000,18.756,21.2166,18.756,20.0109,847763.66188105,0
+GBX.US,D,20071107,000000,19.9312,19.9312,18.44,18.878,433327.54958027,0
+GBX.US,D,20071108,000000,18.9489,19.6832,18.4813,19.6497,812300.30712999,0
+GBX.US,D,20071109,000000,19.4224,19.4479,18.7402,18.8869,512662.64538578,0
+GBX.US,D,20071112,000000,18.941,19.3288,18.2668,18.3623,420212.05190139,0
+GBX.US,D,20071113,000000,18.5001,18.9262,18.0424,18.7265,430113.95293001,0
+GBX.US,D,20071114,000000,18.8052,19.8505,18.4046,19.2609,460290.06235447,0
+GBX.US,D,20071115,000000,19.1349,19.2964,18.5236,18.7481,157159.40494678,0
+GBX.US,D,20071116,000000,18.9006,18.9006,17.5837,18.381,340201.3184821,0
+GBX.US,D,20071119,000000,19.5198,19.5198,17.7274,17.8642,160518.28908392,0
+GBX.US,D,20071120,000000,18.2097,18.7904,17.3269,17.8642,295280.05313434,0
+GBX.US,D,20071121,000000,17.5759,17.6713,17.0128,17.5099,245755.3080451,0
+GBX.US,D,20071123,000000,17.5759,18.1458,17.5178,17.9144,68188.59917253,0
+GBX.US,D,20071126,000000,17.9144,18.6772,17.4479,17.5581,175820.21104082,0
+GBX.US,D,20071127,000000,17.7845,17.9932,17.2924,17.5434,167364.07290608,0
+GBX.US,D,20071128,000000,17.6014,18.7402,17.6014,18.4666,201454.81650491,0
+GBX.US,D,20071129,000000,18.4499,18.4745,17.7107,17.9932,117089.52246499,0
+GBX.US,D,20071130,000000,18.1634,18.4046,17.7363,17.8239,156536.59914639,0
+GBX.US,D,20071203,000000,17.7274,18.9489,17.2048,18.4204,314569.76100724,0
+GBX.US,D,20071204,000000,18.2442,18.2904,17.5581,17.6477,122193.88843746,0
+GBX.US,D,20071205,000000,17.8317,18.2816,17.6939,18.0424,192873.71081153,0
+GBX.US,D,20071206,000000,18.0807,18.7648,18.0807,18.6526,202699.41210926,0
+GBX.US,D,20071207,000000,18.6526,19.3465,18.6526,19.1261,228336.04956618,0
+GBX.US,D,20071210,000000,19.1349,19.4164,18.941,19.3544,163068.44007733,0
+GBX.US,D,20071211,000000,19.4066,19.8426,18.5178,18.5178,237665.94461499,0
+GBX.US,D,20071212,000000,18.9489,19.4224,18.6586,18.941,209545.19593143,0
+GBX.US,D,20071213,000000,18.7019,18.9331,18.3711,18.6438,110002.94749325,0
+GBX.US,D,20071214,000000,18.4361,18.8534,17.882,18.1211,243523.16392855,0
+GBX.US,D,20071217,000000,17.9282,18.0118,17.383,17.383,229079.75893955,0
+GBX.US,D,20071218,000000,17.6939,17.9843,17.4401,17.9843,240154.11982729,0
+GBX.US,D,20071219,000000,17.7274,18.0513,17.0601,17.5099,201083.97781463,0
+GBX.US,D,20071220,000000,17.6477,18.3888,17.4872,18.3623,213527.90186536,0
+GBX.US,D,20071221,000000,18.7323,19.1035,18.5178,18.7185,312198.4253823,0
+GBX.US,D,20071224,000000,18.5581,19.0769,18.3317,18.6133,153802.55280246,0
+GBX.US,D,20071226,000000,18.3317,18.9833,18.2983,18.9096,121449.16306767,0
+GBX.US,D,20071227,000000,19.0945,19.2137,18.3229,18.3977,152490.90143493,0
+GBX.US,D,20071228,000000,18.4813,18.4813,18.0897,18.1881,129134.15992591,0
+GBX.US,D,20071231,000000,18.0651,18.1634,17.6802,17.8918,217697.55113906,0
+GBX.US,D,20080102,000000,17.7618,18.2746,17.4962,17.5345,190131.53649629,0
+GBX.US,D,20080103,000000,17.6635,17.7618,17.1349,17.1664,223370.8751021,0
+GBX.US,D,20080104,000000,17.0375,17.0375,16.2244,16.4026,234431.01204007,0
+GBX.US,D,20080107,000000,16.5237,16.7766,16.2658,16.4676,250608.72290388,0
+GBX.US,D,20080108,000000,14.1526,14.9883,13.8603,14.435,1553794.8083308,0
+GBX.US,D,20080109,000000,14.4184,15.0985,13.9508,15.0453,812562.43420422,0
+GBX.US,D,20080110,000000,14.947,16.3702,14.8681,16.0729,683850.92878557,0
+GBX.US,D,20080111,000000,15.8318,15.9912,14.7471,14.947,588324.91416292,0
+GBX.US,D,20080114,000000,15.0453,15.1723,14.7471,15.1309,371434.06417476,0
+GBX.US,D,20080115,000000,14.8918,15.0936,14.6674,14.7471,390726.82003689,0
+GBX.US,D,20080116,000000,14.6733,15.2284,14.5857,15.0936,277597.65158479,0
+GBX.US,D,20080117,000000,15.0847,15.4518,14.7225,14.7569,357620.57696103,0
+GBX.US,D,20080118,000000,14.6802,15.0217,13.7845,13.8701,394390.50309755,0
+GBX.US,D,20080122,000000,13.3268,14.0178,13.0296,13.4783,341446.93008287,0
+GBX.US,D,20080123,000000,12.9951,13.9282,12.8829,13.6231,391715.3845455,0
+GBX.US,D,20080124,000000,13.6792,14.5788,13.6614,14.1447,836190.44675516,0
+GBX.US,D,20080125,000000,14.3229,15.2048,13.9755,14.6802,939840.36868591,0
+GBX.US,D,20080128,000000,14.6271,15.1802,14.4745,15.1565,424564.58052919,0
+GBX.US,D,20080129,000000,15.3091,15.3347,14.7727,15.0039,411500.89866731,0
+GBX.US,D,20080130,000000,14.8416,15.1723,14.4745,14.9794,446465.39918021,0
+GBX.US,D,20080131,000000,14.7068,15.8386,14.5512,15.6142,447460.05966728,0
+GBX.US,D,20080201,000000,15.6969,16.8278,15.5277,16.6831,300008.50043449,0
+GBX.US,D,20080204,000000,16.3484,20.6772,16.1949,19.8898,6516277.8979077,0
+GBX.US,D,20080205,000000,20.2107,21.378,20.2107,21.256,1365602.8089846,0
+GBX.US,D,20080206,000000,21.0876,21.1497,19.3918,19.4312,536712.29644758,0
+GBX.US,D,20080207,000000,19.2874,22.07,19.2786,21.6575,844535.84128102,0
+GBX.US,D,20080208,000000,21.6024,21.9499,21.0159,21.0572,436635.63389683,0
+GBX.US,D,20080211,000000,21.1733,21.9135,20.8937,21.8514,284577.5469333,0
+GBX.US,D,20080212,000000,22.0453,22.0453,20.7048,21.07,290176.70315828,0
+GBX.US,D,20080213,000000,21.193,22.4617,21.1733,22.318,262613.73650475,0
+GBX.US,D,20080214,000000,22.4056,22.4056,20.7983,20.8937,354538.04384787,0
+GBX.US,D,20080215,000000,20.7894,21.378,20.695,21.063,282896.0728719,0
+GBX.US,D,20080219,000000,21.1497,22.7019,21.1497,22.2038,376472.39038047,0
+GBX.US,D,20080220,000000,22.0119,22.4942,21.4341,21.757,298888.87238878,0
+GBX.US,D,20080221,000000,21.941,23.1467,21.8013,22.1783,540131.12437302,0
+GBX.US,D,20080222,000000,22.1783,22.444,21.2825,22.0621,358490.26988946,0
+GBX.US,D,20080225,000000,22.1094,23.129,21.2983,22.7363,776197.89063596,0
+GBX.US,D,20080226,000000,22.632,23.7235,22.4872,23.1536,1367617.529869,0
+GBX.US,D,20080227,000000,22.4292,22.9676,21.6507,21.8278,540724.46627746,0
+GBX.US,D,20080228,000000,21.8101,23.1615,21.2983,22.4155,920803.64391954,0
+GBX.US,D,20080229,000000,22.0533,22.1339,20.9017,21.1211,658777.15334075,0
+GBX.US,D,20080303,000000,21.07,21.8514,20.6054,21.5453,513527.25833215,0
+GBX.US,D,20080304,000000,21.3613,21.4479,20.4774,21.2383,473843.45448682,0
+GBX.US,D,20080305,000000,21.4548,21.8101,20.8072,21.2983,479188.61160887,0
+GBX.US,D,20080306,000000,21.2245,21.6241,19.8505,19.881,460923.02811898,0
+GBX.US,D,20080307,000000,19.6319,20.3328,19.0001,19.881,314250.73813397,0
+GBX.US,D,20080310,000000,19.9036,20.3573,19.3032,19.4164,265915.72484284,0
+GBX.US,D,20080311,000000,19.9941,21.2904,19.5926,21.1664,374651.72481067,0
+GBX.US,D,20080312,000000,21.2383,21.4174,20.2993,20.3072,222920.78869171,0
+GBX.US,D,20080313,000000,20.0739,21.4085,19.7766,21.1211,250732.67446611,0
+GBX.US,D,20080314,000000,21.4646,21.4814,19.9134,20.566,249739.02997545,0
+GBX.US,D,20080317,000000,19.8898,20.5572,19.8426,19.8898,244014.90619182,0
+GBX.US,D,20080318,000000,20.444,21.8741,20.3741,21.5936,219249.99365617,0
+GBX.US,D,20080319,000000,21.7855,22.1004,20.1654,20.1802,203076.34677801,0
+GBX.US,D,20080320,000000,20.3977,22.1783,20.0906,21.8426,512539.70981996,0
+GBX.US,D,20080324,000000,21.9726,22.5571,21.6329,22.2787,350379.5705347,0
+GBX.US,D,20080325,000000,21.9636,23.2087,21.9636,22.6802,293351.6919449,0
+GBX.US,D,20080326,000000,22.2865,22.7727,22.0385,22.1565,241527.74697594,0
+GBX.US,D,20080327,000000,22.2206,22.4794,21.2983,21.3376,186275.83011382,0
+GBX.US,D,20080328,000000,21.3927,21.6841,20.5886,20.6526,210041.00218035,0
+GBX.US,D,20080331,000000,20.5001,21.5227,20.3573,21.313,176135.16992846,0
+GBX.US,D,20080401,000000,22.4942,22.4942,19.4558,21.5287,264168.21101469,0
+GBX.US,D,20080402,000000,21.2245,21.7629,20.1389,20.8376,342318.65500412,0
+GBX.US,D,20080403,000000,20.4538,21.5227,19.7058,20.0434,314369.60971414,0
+GBX.US,D,20080404,000000,20.0906,20.0906,19.2874,19.6989,354323.66860499,0
+GBX.US,D,20080407,000000,21.5365,21.5365,20.2107,20.2993,340878.98808871,0
+GBX.US,D,20080408,000000,20.2521,21.9726,20.2521,21.2471,353439.7517268,0
+GBX.US,D,20080409,000000,20.6467,21.2825,19.5296,19.9725,513660.35386208,0
+GBX.US,D,20080410,000000,19.9637,19.9637,19.2137,19.5512,306605.36513579,0
+GBX.US,D,20080411,000000,19.1093,19.2688,18.5641,18.6772,226157.75325945,0
+GBX.US,D,20080414,000000,18.8052,20.067,18.5907,18.878,386413.91526915,0
+GBX.US,D,20080415,000000,18.8869,19.1704,18.2442,19.1704,183455.42407489,0
+GBX.US,D,20080416,000000,19.3593,19.8426,19.2383,19.4164,195457.38968653,0
+GBX.US,D,20080417,000000,19.4224,19.6015,18.8052,19.1841,157491.63577341,0
+GBX.US,D,20080418,000000,19.569,19.8505,19.1172,19.7609,238224.74264144,0
+GBX.US,D,20080421,000000,19.689,19.689,18.7481,19.1448,239728.41733078,0
+GBX.US,D,20080422,000000,19.0454,19.1516,18.3131,18.4745,246349.66594596,0
+GBX.US,D,20080423,000000,18.4813,18.6674,18.1054,18.3229,193388.82099227,0
+GBX.US,D,20080424,000000,18.3711,18.8948,17.6556,18.5503,186422.13359711,0
+GBX.US,D,20080425,000000,18.6201,18.7019,18.0807,18.5178,125673.6761476,0
+GBX.US,D,20080428,000000,18.5907,19.3387,18.4361,19.1704,296147.71406996,0
+GBX.US,D,20080429,000000,19.1782,19.1782,18.3711,18.4902,171572.33004343,0
+GBX.US,D,20080430,000000,18.5807,18.9657,18.1211,18.2816,149393.1283756,0
+GBX.US,D,20080501,000000,18.4813,19.5364,18.1881,19.3387,260614.25556649,0
+GBX.US,D,20080502,000000,19.4893,19.6073,19.0148,19.2383,193538.17246479,0
+GBX.US,D,20080505,000000,19.2786,19.2786,18.5807,18.8209,183838.45472211,0
+GBX.US,D,20080506,000000,18.6526,19.0384,18.5236,18.9331,170832.68465569,0
+GBX.US,D,20080507,000000,18.7648,18.7983,18.3229,18.3475,171357.95480055,0
+GBX.US,D,20080508,000000,18.5641,18.7117,18.1634,18.5316,124054.17786732,0
+GBX.US,D,20080509,000000,18.381,18.5975,18.0975,18.3317,147833.57388361,0
+GBX.US,D,20080512,000000,18.4361,19.3111,18.2185,19.2067,148893.25814103,0
+GBX.US,D,20080513,000000,19.2874,19.7845,19.1516,19.7461,193758.64368613,0
+GBX.US,D,20080514,000000,19.7137,20.0502,19.2964,19.2964,100950.41946482,0
+GBX.US,D,20080515,000000,19.2964,20.0739,19.2964,19.8426,180159.53171528,0
+GBX.US,D,20080516,000000,20.0109,20.0109,18.8121,19.3544,165305.66417594,0
+GBX.US,D,20080519,000000,19.377,20.0434,19.2137,19.5444,234681.96315377,0
+GBX.US,D,20080520,000000,19.5296,19.8583,19.0001,19.3209,205315.60286944,0
+GBX.US,D,20080521,000000,19.4627,19.5512,18.5907,18.7983,105742.87453891,0
+GBX.US,D,20080522,000000,18.7718,19.4627,18.7718,19.1172,113605.6707692,0
+GBX.US,D,20080523,000000,19.0857,19.3111,18.5236,18.6438,67583.065311146,0
+GBX.US,D,20080527,000000,18.5907,19.4479,18.5907,19.2303,108541.94465319,0
+GBX.US,D,20080528,000000,20.2855,20.2855,19.4971,20.1163,216593.16303953,0
+GBX.US,D,20080529,000000,20.13,20.7451,19.5138,20.3495,208624.70318241,0
+GBX.US,D,20080530,000000,20.4214,21.0966,20.2422,21.0966,185602.22449285,0
+GBX.US,D,20080602,000000,21.07,21.1349,20.2018,20.5316,169510.87332405,0
+GBX.US,D,20080603,000000,20.4214,20.6526,19.7766,19.9568,259898.99409264,0
+GBX.US,D,20080604,000000,19.8761,20.7569,19.7461,20.1576,144257.26651436,0
+GBX.US,D,20080605,000000,20.1477,20.8937,20.0502,20.8781,201751.48745713,0
+GBX.US,D,20080606,000000,20.695,20.8937,19.753,19.8967,240529.02250321,0
+GBX.US,D,20080609,000000,20.0582,20.0582,19.1448,19.4803,167779.61543847,0
+GBX.US,D,20080610,000000,19.1448,19.6989,19.1448,19.4893,106130.98516818,0
+GBX.US,D,20080611,000000,19.4893,19.5444,18.4902,18.5581,125185.99786997,0
+GBX.US,D,20080612,000000,17.4401,18.4745,16.9223,17.1723,384471.33012994,0
+GBX.US,D,20080613,000000,17.1723,18.0335,17.1723,17.5926,170769.69287817,0
+GBX.US,D,20080616,000000,17.5679,17.9213,17.3091,17.5178,126582.99293609,0
+GBX.US,D,20080617,000000,17.4725,18.0651,17.4164,17.6939,419544.5422589,0
+GBX.US,D,20080618,000000,17.5759,17.6713,17.1605,17.3584,156343.55982816,0
+GBX.US,D,20080619,000000,17.3514,18.2353,17.3514,18.0513,189213.07574011,0
+GBX.US,D,20080620,000000,17.9529,18.002,17.1182,17.5759,213417.15825649,0
+GBX.US,D,20080623,000000,17.6635,17.6802,17.1723,17.3514,86695.989808406,0
+GBX.US,D,20080624,000000,17.1507,17.1507,16.4026,16.8612,418389.35433877,0
+GBX.US,D,20080625,000000,16.8534,17.4479,16.7264,17.4223,328991.8300716,0
+GBX.US,D,20080626,000000,17.2146,17.4401,16.1763,16.2805,215871.8055872,0
+GBX.US,D,20080627,000000,16.3209,16.8534,16.2973,16.443,315729.01291302,0
+GBX.US,D,20080630,000000,16.4676,16.7766,16.1054,16.314,176485.6886905,0
+GBX.US,D,20080701,000000,16.0729,16.2314,15.6142,16.1447,141668.50765729,0
+GBX.US,D,20080702,000000,16.1949,16.7008,15.1497,15.2481,199698.15870904,0
+GBX.US,D,20080703,000000,15.2116,15.319,14.4656,14.8918,103633.66598818,0
+GBX.US,D,20080707,000000,14.8829,15.4233,14.6526,15.2196,177530.13300175,0
+GBX.US,D,20080708,000000,16.2402,16.2402,13.8869,14.9961,540833.17789352,0
+GBX.US,D,20080709,000000,15.062,15.8977,14.5788,14.6526,282471.3863718,0
+GBX.US,D,20080710,000000,14.4823,16.2737,14.4823,15.9341,312761.28739439,0
+GBX.US,D,20080711,000000,15.568,16.0571,14.9705,15.9912,350429.35435887,0
+GBX.US,D,20080714,000000,16.1517,16.1517,15.4302,15.4764,299294.25495705,0
+GBX.US,D,20080715,000000,15.4932,15.4932,14.2511,14.9075,329147.27752259,0
+GBX.US,D,20080716,000000,14.947,15.7589,14.7068,15.7343,237089.87464955,0
+GBX.US,D,20080717,000000,15.8977,16.1683,15.5856,16.0729,244715.94371591,0
+GBX.US,D,20080718,000000,16.065,16.065,14.5512,15.568,144950.17606715,0
+GBX.US,D,20080721,000000,15.6399,16.1605,15.568,15.7677,304430.11681829,0
+GBX.US,D,20080722,000000,15.5187,16.4263,15.4764,16.2107,426985.69997832,0
+GBX.US,D,20080723,000000,16.3386,16.9558,16.1763,16.6743,182045.22105543,0
+GBX.US,D,20080724,000000,16.7953,16.9391,14.2737,14.4498,371373.10439005,0
+GBX.US,D,20080725,000000,14.5945,15.6772,14.4656,15.5099,209781.92309536,0
+GBX.US,D,20080728,000000,15.4518,16.0896,15.2904,15.3642,153414.44217318,0
+GBX.US,D,20080729,000000,15.4144,16.6418,15.3347,16.5395,229585.72515259,0
+GBX.US,D,20080730,000000,16.4499,17.5434,16.4499,17.1605,296468.76893606,0
+GBX.US,D,20080731,000000,17.1605,18.0118,16.6655,16.8199,262035.63454648,0
+GBX.US,D,20080801,000000,16.7097,17.0926,15.9193,16.1949,196167.57117832,0
+GBX.US,D,20080804,000000,16.1851,16.2048,15.0453,15.1497,161185.79872642,0
+GBX.US,D,20080805,000000,15.0778,15.9272,14.5049,15.8318,387928.76591902,0
+GBX.US,D,20080806,000000,15.751,16.1851,15.4616,15.9193,191091.65310538,0
+GBX.US,D,20080807,000000,15.8318,15.9774,15.1565,15.2569,169192.86644717,0
+GBX.US,D,20080808,000000,15.2904,16.1949,14.8751,15.8721,200537.37174512,0
+GBX.US,D,20080811,000000,15.8721,16.3298,15.5768,15.8977,197605.2061009,0
+GBX.US,D,20080812,000000,15.88,16.2491,15.4863,15.5414,138056.64041364,0
+GBX.US,D,20080813,000000,15.5414,16.1054,15.2904,15.8721,143469.86929528,0
+GBX.US,D,20080814,000000,15.7343,16.9223,15.7254,16.0729,129521.25455878,0
+GBX.US,D,20080815,000000,16.314,16.379,15.5414,16.0966,156534.56715357,0
+GBX.US,D,20080818,000000,15.9341,16.6655,15.6477,15.9055,182462.79558065,0
+GBX.US,D,20080819,000000,15.4764,16.2314,15.4469,15.5414,93292.854509699,0
+GBX.US,D,20080820,000000,15.4616,16.1517,15.3514,15.7589,99785.071580584,0
+GBX.US,D,20080821,000000,15.7845,15.9616,15.2481,15.437,93797.804726323,0
+GBX.US,D,20080822,000000,15.5581,16.2569,15.5581,15.8642,85329.474634645,0
+GBX.US,D,20080825,000000,15.8386,15.8475,15.2196,15.2993,71494.651496265,0
+GBX.US,D,20080826,000000,15.2639,15.7914,15.189,15.5581,70798.693954237,0
+GBX.US,D,20080827,000000,15.502,16.0966,15.4233,16.0257,83314.753750206,0
+GBX.US,D,20080828,000000,16.065,16.5719,16.0177,16.3386,104567.36669055,0
+GBX.US,D,20080829,000000,16.2805,16.3947,15.8889,16.1152,63207.168765872,0
+GBX.US,D,20080902,000000,16.5148,16.8111,15.3347,15.4233,116781.67555223,0
+GBX.US,D,20080903,000000,15.4469,16.1763,15.1802,16.065,159826.39552754,0
+GBX.US,D,20080904,000000,15.8977,15.9518,15.3514,15.9125,114656.21105892,0
+GBX.US,D,20080905,000000,15.8386,16.3554,15.7116,16.1605,194203.65011447,0
+GBX.US,D,20080908,000000,16.5551,16.7264,15.9616,16.2314,182004.58119896,0
+GBX.US,D,20080909,000000,16.2737,16.3947,15.3514,15.3741,194553.1528801,0
+GBX.US,D,20080910,000000,15.6683,15.9055,14.7068,14.7569,274753.87762839,0
+GBX.US,D,20080911,000000,14.689,15.2196,14.2796,14.938,193945.5870259,0
+GBX.US,D,20080912,000000,14.7963,15.07,14.6526,15.0305,139060.44486842,0
+GBX.US,D,20080915,000000,14.5315,14.689,13.6388,13.7333,131933.2300402,0
+GBX.US,D,20080916,000000,13.4548,14.3455,13.2688,14.3455,162816.47296723,0
+GBX.US,D,20080917,000000,14.0256,16.5237,13.7097,15.9055,294226.46485539,0
+GBX.US,D,20080918,000000,16.129,16.5473,14.9144,16.3061,407775.23982554,0
+GBX.US,D,20080919,000000,17.7195,18.0424,16.443,16.9962,568834.0390005,0
+GBX.US,D,20080922,000000,16.7953,17.6802,15.7343,15.7589,168020.40658805,0
+GBX.US,D,20080923,000000,15.7343,17.3584,15.7343,15.9912,176938.82309013,0
+GBX.US,D,20080924,000000,16.0729,16.7196,15.3091,15.4065,103893.76106958,0
+GBX.US,D,20080925,000000,15.6329,16.1152,15.2687,16.0571,224965.9894685,0
+GBX.US,D,20080926,000000,15.7116,16.1949,15.3593,16.1054,277956.29831812,0
+GBX.US,D,20080929,000000,15.6683,16.0493,15.2687,15.4065,215283.54366481,0
+GBX.US,D,20080930,000000,15.4932,15.9272,15.3593,15.6772,165307.69616876,0
+GBX.US,D,20081001,000000,15.5099,15.7677,15.4764,15.6536,104336.73550508,0
+GBX.US,D,20081002,000000,15.437,15.4676,13.819,13.8524,160396.36951452,0
+GBX.US,D,20081003,000000,14.0256,14.938,13.6614,13.9597,169149.17860147,0
+GBX.US,D,20081006,000000,13.6005,13.9676,12.2943,13.4046,270679.7320174,0
+GBX.US,D,20081007,000000,13.6614,13.7097,11.9439,11.998,247154.33510403,0
+GBX.US,D,20081008,000000,11.4843,12.5118,11.1014,11.3229,370620.25104897,0
+GBX.US,D,20081009,000000,11.5551,12.257,10.3908,10.3908,238768.30072171,0
+GBX.US,D,20081010,000000,9.7963,11.064,9.24738,10.8091,289271.45035544,0
+GBX.US,D,20081013,000000,11.1801,12.2806,11.0404,12.2806,248054.50792482,0
+GBX.US,D,20081014,000000,12.8002,12.8002,10.6497,10.9557,246997.87165663,0
+GBX.US,D,20081015,000000,10.8406,11.003,9.15485,9.16155,221792.01667829,0
+GBX.US,D,20081016,000000,9.22464,9.52365,8.16568,9.40358,306435.69373503,0
+GBX.US,D,20081017,000000,9.00101,9.16155,7.03162,8.03664,1377150.6242001,0
+GBX.US,D,20081020,000000,8.13349,8.67897,7.88398,8.58123,691992.10803268,0
+GBX.US,D,20081021,000000,8.3833,8.47119,8.03664,8.14097,460009.64734485,0
+GBX.US,D,20081022,000000,7.89137,8.0209,7.47404,7.60239,256911.96464219,0
+GBX.US,D,20081023,000000,7.69845,7.81165,6.81509,7.14441,251195.96882986,0
+GBX.US,D,20081024,000000,6.58181,6.95947,6.43713,6.71055,218165.92548486,0
+GBX.US,D,20081027,000000,6.72669,6.85514,5.97936,5.97936,229182.37457714,0
+GBX.US,D,20081028,000000,6.30071,6.34057,5.74589,6.18811,289144.45080398,0
+GBX.US,D,20081029,000000,6.28466,6.86302,6.05927,6.34057,246319.18605361,0
+GBX.US,D,20081030,000000,6.52552,6.52552,6.03555,6.25239,395535.53105355,0
+GBX.US,D,20081031,000000,6.2763,6.94363,6.07551,6.62994,292045.12055943,0
+GBX.US,D,20081103,000000,6.62227,6.87925,6.47728,6.7828,180355.61902274,0
+GBX.US,D,20081104,000000,7.01558,7.1766,6.71055,6.80672,253978.78300155,0
+GBX.US,D,20081105,000000,6.91941,6.91941,6.43713,6.4452,251712.09500701,0
+GBX.US,D,20081106,000000,6.67827,7.39373,6.67827,7.08832,467949.65930243,0
+GBX.US,D,20081107,000000,7.1766,7.35327,6.45347,6.67827,256041.25571734,0
+GBX.US,D,20081110,000000,6.86302,6.99973,6.31675,6.48526,192348.44066667,0
+GBX.US,D,20081111,000000,6.43713,6.66213,5.91488,5.91488,297945.01172229,0
+GBX.US,D,20081112,000000,5.79421,5.939,5.40829,5.41676,160435.99337457,0
+GBX.US,D,20081113,000000,5.34431,6.12345,4.66094,6.09166,1802507.6819304,0
+GBX.US,D,20081114,000000,6.09166,6.22827,5.16743,5.16743,157535.32361912,0
+GBX.US,D,20081117,000000,5.19972,5.67344,4.93437,5.5451,359809.03323187,0
+GBX.US,D,20081118,000000,5.70573,6.08358,5.19972,6.08358,394965.55706658,0
+GBX.US,D,20081119,000000,5.94687,6.06754,5.02266,5.07905,278443.97659575,0
+GBX.US,D,20081120,000000,5.03082,5.12728,4.01833,4.02659,438933.81778014,0
+GBX.US,D,20081121,000000,4.22698,4.29933,3.68052,4.27541,402125.28377996,0
+GBX.US,D,20081124,000000,4.48416,5.08712,4.42,5.03879,309259.1477632,0
+GBX.US,D,20081125,000000,5.12728,5.19145,4.814,5.1513,191422.86793559,0
+GBX.US,D,20081126,000000,5.00662,5.72197,4.83761,5.57758,262556.8407057,0
+GBX.US,D,20081128,000000,5.40051,6.13192,5.40051,6.08358,75809.588256836,0
+GBX.US,D,20081201,000000,5.84264,6.13989,4.82197,4.86203,175715.56341041,0
+GBX.US,D,20081202,000000,4.92639,4.9826,4.66094,4.92639,228120.65832688,0
+GBX.US,D,20081203,000000,4.75769,5.33614,4.66921,5.22364,240259.78345411,0
+GBX.US,D,20081204,000000,5.2076,5.2076,3.99401,4.1388,409731.03291809,0
+GBX.US,D,20081205,000000,4.09864,4.54047,4.00198,4.53269,262537.53677388,0
+GBX.US,D,20081208,000000,4.65317,4.82197,4.42827,4.51645,296254.39369319,0
+GBX.US,D,20081209,000000,4.44421,4.62895,4.24322,4.26754,244284.14524093,0
+GBX.US,D,20081210,000000,4.33978,4.71734,4.31527,4.66094,323664.96088496,0
+GBX.US,D,20081211,000000,4.58083,4.9826,4.42,4.54047,384686.72136922,0
+GBX.US,D,20081212,000000,4.38791,4.69323,4.38791,4.6449,331648.66068825,0
+GBX.US,D,20081215,000000,4.67738,4.84589,4.42,4.50858,186559.29311269,0
+GBX.US,D,20081216,000000,4.50858,5.05504,4.46842,5.05504,186116.31867718,0
+GBX.US,D,20081217,000000,4.97423,5.31981,4.87807,5.12728,284905.71377429,0
+GBX.US,D,20081218,000000,5.14333,5.23958,4.78161,4.96665,202997.09905789,0
+GBX.US,D,20081219,000000,5.16743,5.27157,4.88643,5.11124,297915.54782635,0
+GBX.US,D,20081222,000000,5.11124,5.13546,4.46842,4.80592,143862.0439102,0
+GBX.US,D,20081223,000000,4.80592,5.12728,4.6449,4.75769,171615.00189272,0
+GBX.US,D,20081224,000000,4.73358,5.05504,4.70937,4.91015,135948.44785931,0
+GBX.US,D,20081226,000000,4.91015,5.00662,4.78161,4.93437,91773.939874179,0
+GBX.US,D,20081229,000000,4.94234,5.03082,4.75769,4.88643,127969.82803809,0
+GBX.US,D,20081230,000000,4.96665,5.2076,4.74155,5.17561,189197.83579393,0
+GBX.US,D,20081231,000000,5.10327,5.56882,4.96665,5.52098,286071.06165853,0
+GBX.US,D,20090102,000000,5.60927,6.29264,5.49687,5.7701,218261.42914757,0
+GBX.US,D,20090105,000000,5.74589,6.21213,5.63348,6.07551,160566.04091527,0
+GBX.US,D,20090106,000000,6.13989,6.58988,6.05927,6.42089,135395.74581135,0
+GBX.US,D,20090107,000000,6.24441,6.8391,5.98713,6.8391,215894.15750826,0
+GBX.US,D,20090108,000000,6.79087,6.87118,6.20415,6.37286,204015.12746244,0
+GBX.US,D,20090109,000000,5.56143,5.62561,5.02266,5.39244,663399.93701408,0
+GBX.US,D,20090112,000000,5.39244,5.41676,4.53269,4.6449,434004.20319049,0
+GBX.US,D,20090113,000000,4.6449,4.68515,4.43594,4.49214,160647.32062821,0
+GBX.US,D,20090114,000000,4.45237,4.46035,4.21931,4.29933,150689.53979695,0
+GBX.US,D,20090115,000000,4.32383,4.75769,4.05022,4.74962,302322.94026038,0
+GBX.US,D,20090116,000000,4.814,4.93437,4.35582,4.82984,314362.49773926,0
+GBX.US,D,20090120,000000,4.75769,4.814,4.23515,4.23515,281930.87628077,0
+GBX.US,D,20090121,000000,4.33151,5.14333,4.27541,5.14333,340192.17451439,0
+GBX.US,D,20090122,000000,4.96665,4.96665,4.58889,4.63692,163079.61603786,0
+GBX.US,D,20090123,000000,4.46035,4.79775,4.41203,4.57276,96986.001466299,0
+GBX.US,D,20090126,000000,4.50051,4.87,4.50051,4.71734,134330.98157186,0
+GBX.US,D,20090127,000000,4.80592,4.91015,4.63692,4.91015,130777.02612367,0
+GBX.US,D,20090128,000000,5.07905,5.41676,4.94234,5.34431,236618.45231451,0
+GBX.US,D,20090129,000000,5.27157,5.27157,4.42,4.48416,289166.80272503,0
+GBX.US,D,20090130,000000,4.57276,4.7011,4.42,4.46035,188184.88737144,0
+GBX.US,D,20090202,000000,4.46035,5.10327,4.26754,5.07108,202628.29236044,0
+GBX.US,D,20090203,000000,5.07108,5.16743,4.58083,4.65317,140738.87094057,0
+GBX.US,D,20090204,000000,4.67738,4.92639,4.39608,4.50858,193140.91786781,0
+GBX.US,D,20090205,000000,4.54844,4.80592,4.35582,4.69323,188585.18995766,0
+GBX.US,D,20090206,000000,4.814,4.99874,4.58889,4.87807,90334.272958773,0
+GBX.US,D,20090209,000000,4.90228,4.90228,4.66921,4.73358,108174.15395215,0
+GBX.US,D,20090210,000000,4.7011,4.84589,4.42,4.42827,132413.79634294,0
+GBX.US,D,20090211,000000,4.51645,4.7011,4.37974,4.54844,75979.259657593,0
+GBX.US,D,20090212,000000,4.36379,4.42,4.26754,4.38791,131752.38267892,0
+GBX.US,D,20090213,000000,4.38791,4.69323,4.29155,4.39608,88715.790674905,0
+GBX.US,D,20090217,000000,4.44421,4.57276,4.01833,4.50858,130328.9717061,0
+GBX.US,D,20090218,000000,4.50858,4.50858,4.11488,4.11488,153431.71411218,0
+GBX.US,D,20090219,000000,4.1388,4.26754,3.82551,3.82551,109814.98815708,0
+GBX.US,D,20090220,000000,3.82551,3.8575,3.36733,3.60819,194006.54681059,0
+GBX.US,D,20090223,000000,3.68052,3.745,3.25464,3.25464,140593.58345369,0
+GBX.US,D,20090224,000000,3.35119,3.67295,3.30287,3.60819,173944.68166479,0
+GBX.US,D,20090225,000000,3.60819,3.65671,3.22245,3.22245,153554.649678,0
+GBX.US,D,20090226,000000,3.35946,3.59234,3.25464,3.28692,129285.54339126,0
+GBX.US,D,20090227,000000,3.27875,3.42354,3.02167,3.02167,195104.83893166,0
+GBX.US,D,20090302,000000,2.97363,2.97363,2.49922,2.50749,206737.99784585,0
+GBX.US,D,20090303,000000,2.57974,2.57974,2.24233,2.28259,212385.92189859,0
+GBX.US,D,20090304,000000,2.3385,2.58771,2.3385,2.50749,216932.50584103,0
+GBX.US,D,20090305,000000,2.87718,2.87718,1.67196,1.71969,329713.18752392,0
+GBX.US,D,20090306,000000,1.78406,1.84813,1.4947,1.55099,245624.24450799,0
+GBX.US,D,20090309,000000,1.53514,1.59912,1.52687,1.53514,175287.82892108,0
+GBX.US,D,20090310,000000,1.58318,1.84046,1.58318,1.73584,157733.44291939,0
+GBX.US,D,20090311,000000,1.76014,2.41103,1.73584,2.17787,314059.73080856,0
+GBX.US,D,20090312,000000,2.21004,2.3385,1.98505,2.31467,160150.49838287,0
+GBX.US,D,20090313,000000,2.41911,2.62816,2.14548,2.31467,158745.37534547,0
+GBX.US,D,20090316,000000,2.73249,3.26281,2.55542,2.9251,374263.6141814,0
+GBX.US,D,20090317,000000,2.93337,2.99765,2.69204,2.80473,192351.48865591,0
+GBX.US,D,20090318,000000,2.78052,2.89303,2.57974,2.86891,142170.40988469,0
+GBX.US,D,20090319,000000,2.9251,3.0135,2.7566,2.89303,161062.86316061,0
+GBX.US,D,20090320,000000,2.91723,2.93337,2.57974,2.62816,168872.82757749,0
+GBX.US,D,20090323,000000,2.73249,2.99765,2.71645,2.99765,161695.8289251,0
+GBX.US,D,20090324,000000,2.94115,2.98938,2.7566,2.76457,97406.62398075,0
+GBX.US,D,20090325,000000,2.81251,3.13436,2.57166,2.76457,145387.05452419,0
+GBX.US,D,20090326,000000,2.85277,3.46379,2.85277,3.35119,268564.42748819,0
+GBX.US,D,20090327,000000,3.37541,3.39145,3.15011,3.15011,126859.34396008,0
+GBX.US,D,20090330,000000,3.08593,3.11005,2.84489,2.96556,197688.51780667,0
+GBX.US,D,20090331,000000,3.05375,3.08593,2.89303,2.94115,86612.678102646,0
+GBX.US,D,20090401,000000,2.87718,3.02167,2.73249,3.0135,130250.7399824,0
+GBX.US,D,20090402,000000,3.1259,3.77718,3.1259,3.61635,242804.85446546,0
+GBX.US,D,20090403,000000,3.72924,3.84175,3.51172,3.5759,109749.96438672,0
+GBX.US,D,20090406,000000,3.62452,3.62452,3.27088,3.33524,146240.49151003,0
+GBX.US,D,20090407,000000,3.33524,3.45563,3.21448,3.39145,76889.592442494,0
+GBX.US,D,20090408,000000,3.41557,3.745,3.26281,3.73693,190937.22165079,0
+GBX.US,D,20090409,000000,3.8575,4.56468,3.72924,4.34745,330744.42388182,0
+GBX.US,D,20090413,000000,4.35582,4.43594,3.98624,4.42,205070.74773422,0
+GBX.US,D,20090414,000000,4.30769,4.39608,4.06606,4.09864,135038.11507441,0
+GBX.US,D,20090415,000000,4.06606,4.50858,4.05828,4.47639,204400.19010248,0
+GBX.US,D,20090416,000000,4.53269,5.36842,4.52442,5.31212,370993.12173207,0
+GBX.US,D,20090417,000000,5.24795,6.30868,5.24795,6.21213,498467.14352124,0
+GBX.US,D,20090420,000000,6.03555,6.03555,5.44883,5.62561,300383.40311041,0
+GBX.US,D,20090421,000000,5.39244,6.02748,4.95828,5.97936,473153.59292326,0
+GBX.US,D,20090422,000000,5.93103,6.24441,5.67344,5.94687,365996.45137924,0
+GBX.US,D,20090423,000000,5.939,5.939,5.4327,5.61724,275180.59612131,0
+GBX.US,D,20090424,000000,5.70573,6.43713,5.58516,6.31675,305884.00768346,0
+GBX.US,D,20090427,000000,6.21213,6.21213,5.10327,5.47295,451767.88445298,0
+GBX.US,D,20090428,000000,5.2641,6.03555,5.2641,5.81016,220258.878093,0
+GBX.US,D,20090429,000000,5.89874,6.68644,5.73792,6.48526,315767.62077666,0
+GBX.US,D,20090430,000000,6.58988,7.66656,6.58988,6.8391,420997.41712766,0
+GBX.US,D,20090501,000000,6.87925,7.08034,6.64628,6.71824,273700.28934943,0
+GBX.US,D,20090504,000000,6.79087,6.92719,6.62994,6.83093,300555.106504,0
+GBX.US,D,20090505,000000,6.77473,6.83093,6.389,6.6138,185243.57775952,0
+GBX.US,D,20090506,000000,6.68644,6.83093,6.46941,6.66213,266281.48355106,0
+GBX.US,D,20090507,000000,6.79874,6.79874,5.96311,6.17994,357231.45033534,0
+GBX.US,D,20090508,000000,6.3328,6.74274,5.9951,6.74274,256870.3087893,0
+GBX.US,D,20090511,000000,6.52552,6.54156,6.25239,6.26016,100942.29149353,0
+GBX.US,D,20090512,000000,6.30071,6.36479,5.80228,6.31675,229136.6547386,0
+GBX.US,D,20090513,000000,6.16399,6.16399,5.44883,5.52925,167037.93805792,0
+GBX.US,D,20090514,000000,5.50504,6.01134,5.23181,5.84264,94943.848678743,0
+GBX.US,D,20090515,000000,5.83437,5.96311,5.24795,5.47295,108929.03928606,0
+GBX.US,D,20090518,000000,5.63348,6.02748,5.57758,6.02748,94701.025536342,0
+GBX.US,D,20090519,000000,5.93103,6.02748,5.6575,5.90661,100653.7485126,0
+GBX.US,D,20090520,000000,5.96311,6.04342,5.64982,5.66597,130179.62023358,0
+GBX.US,D,20090521,000000,5.5451,5.64155,5.02266,5.35238,167642.45592289,0
+GBX.US,D,20090522,000000,5.42443,5.69806,5.35238,5.52925,110973.22406643,0
+GBX.US,D,20090526,000000,5.49687,6.03555,5.42443,6.03555,136911.61245762,0
+GBX.US,D,20090527,000000,5.96311,6.02748,5.58516,5.61724,111925.21270422,0
+GBX.US,D,20090528,000000,5.72197,5.97936,5.34431,5.939,137256.0352412,0
+GBX.US,D,20090529,000000,5.95514,6.1076,5.89874,6.04342,146215.09159974,0
+GBX.US,D,20090601,000000,6.34874,6.49333,6.0516,6.42935,201628.55189131,0
+GBX.US,D,20090602,000000,6.29264,6.64628,6.20415,6.58988,88612.159040909,0
+GBX.US,D,20090603,000000,6.47728,6.54943,6.13989,6.45347,90006.106117788,0
+GBX.US,D,20090604,000000,6.50947,6.86302,6.26016,6.77473,90968.254719686,0
+GBX.US,D,20090605,000000,6.85514,7.02404,6.26853,6.54156,105226.74836175,0
+GBX.US,D,20090608,000000,6.42935,6.77473,6.13989,6.55799,85609.889644279,0
+GBX.US,D,20090609,000000,6.62994,6.74274,6.53369,6.56596,58155.634606804,0
+GBX.US,D,20090610,000000,6.6704,6.6704,5.95514,6.40495,145961.09249681,0
+GBX.US,D,20090611,000000,6.75041,6.83093,6.6138,6.62994,170743.27697147,0
+GBX.US,D,20090612,000000,6.55799,6.58988,6.02748,6.07551,186475.98140693,0
+GBX.US,D,20090615,000000,6.00327,6.1076,5.73792,5.92275,144890.23227886,0
+GBX.US,D,20090616,000000,5.9951,6.19578,5.63348,5.67344,151705.53620867,0
+GBX.US,D,20090617,000000,5.67344,5.83437,5.5451,5.73792,77900.508872154,0
+GBX.US,D,20090618,000000,5.73792,5.80228,5.5451,5.56143,102894.02060045,0
+GBX.US,D,20090619,000000,5.40051,5.7701,5.07108,5.40051,145266.15095119,0
+GBX.US,D,20090622,000000,5.35238,5.36842,4.97423,5.08712,178327.69018495,0
+GBX.US,D,20090623,000000,5.13546,5.52098,4.87,5.36025,217551.24765577,0
+GBX.US,D,20090624,000000,5.45681,6.09963,5.35238,5.55307,255394.06600307,0
+GBX.US,D,20090625,000000,5.50504,5.7701,5.4888,5.68181,147256.48792175,0
+GBX.US,D,20090626,000000,5.64155,6.16399,5.59352,6.05927,340249.07031345,0
+GBX.US,D,20090629,000000,6.20415,6.20415,5.73792,5.74589,124284.80905278,0
+GBX.US,D,20090630,000000,5.73792,6.06754,5.61724,5.77797,178113.31494207,0
+GBX.US,D,20090701,000000,5.86656,6.18811,5.8265,5.95514,153678.60124022,0
+GBX.US,D,20090702,000000,5.74589,5.95514,5.5451,5.75415,195658.55697606,0
+GBX.US,D,20090706,000000,5.714,5.714,5.22364,5.56143,203281.57805318,0
+GBX.US,D,20090707,000000,5.45681,5.45681,4.87,5.07108,327900.64992541,0
+GBX.US,D,20090708,000000,5.03082,5.07108,4.33978,4.50858,263282.26214367,0
+GBX.US,D,20090709,000000,4.57276,5.05504,4.46842,4.79775,262730.5760921,0
+GBX.US,D,20090710,000000,4.73358,5.00662,4.66094,4.88643,154421.2946172,0
+GBX.US,D,20090713,000000,4.94234,5.76202,4.94234,5.68989,257399.64291981,0
+GBX.US,D,20090714,000000,5.68989,6.02748,5.5451,5.8265,227239.78943793,0
+GBX.US,D,20090715,000000,6.0516,6.46144,5.98713,6.23614,292830.4857857,0
+GBX.US,D,20090716,000000,6.25239,6.6704,6.17197,6.54156,309077.2844055,0
+GBX.US,D,20090717,000000,6.51764,7.6266,6.4452,7.27286,397073.7496209,0
+GBX.US,D,20090720,000000,7.38526,7.6266,7.1766,7.58664,281260.31864904,0
+GBX.US,D,20090721,000000,7.63457,7.83635,7.15238,7.43368,249151.78404947,0
+GBX.US,D,20090722,000000,7.32099,7.59441,7.16824,7.33723,172013.27248611,0
+GBX.US,D,20090723,000000,7.38526,7.73133,7.24885,7.59441,200174.66102614,0
+GBX.US,D,20090724,000000,7.40141,7.83635,7.38526,7.72325,150182.5575875,0
+GBX.US,D,20090727,000000,7.63457,7.93812,7.57837,7.71508,150152.07769515,0
+GBX.US,D,20090728,000000,7.6266,8.11755,7.44963,8.10219,165085.1929546,0
+GBX.US,D,20090729,000000,8.0209,8.189,7.53015,7.68251,132024.66971726,0
+GBX.US,D,20090730,000000,7.87561,8.23763,7.77187,8.04442,201751.48745713,0
+GBX.US,D,20090731,000000,7.97985,8.66332,7.97985,8.42906,210705.46383361,0
+GBX.US,D,20090803,000000,8.68714,8.74383,8.22139,8.63901,237770.5922454,0
+GBX.US,D,20090804,000000,8.49402,8.7521,8.06853,8.47119,205336.93879409,0
+GBX.US,D,20090805,000000,8.46194,8.46194,7.87561,8.22139,150945.57089271,0
+GBX.US,D,20090806,000000,8.25987,8.35052,7.93005,8.2764,134899.93956243,0
+GBX.US,D,20090807,000000,8.42906,9.76381,8.32552,9.48232,337382.94443599,0
+GBX.US,D,20090810,000000,9.35436,10.6083,9.16932,9.65948,302550.52345661,0
+GBX.US,D,20090811,000000,9.60239,9.65948,9.17739,9.37798,163047.10415269,0
+GBX.US,D,20090812,000000,9.41933,10.3278,9.37011,9.86027,157261.00458795,0
+GBX.US,D,20090813,000000,10.0059,10.3612,9.82975,9.94196,101529.5374195,0
+GBX.US,D,20090814,000000,10.0453,10.0453,9.49708,9.68212,158335.92879154,0
+GBX.US,D,20090817,000000,9.44491,9.44491,8.47798,8.74383,187572.24153518,0
+GBX.US,D,20090818,000000,8.76096,9.29757,8.68714,8.9208,154151.03957167,0
+GBX.US,D,20090819,000000,8.68714,8.97523,8.63901,8.83153,107261.78917442,0
+GBX.US,D,20090820,000000,8.7521,9.30535,8.70465,9.04826,134899.93956243,0
+GBX.US,D,20090821,000000,9.27552,10.9626,9.22464,10.8179,427841.16895699,0
+GBX.US,D,20090824,000000,11.0315,11.7894,10.5896,10.8337,264825.56069307,0
+GBX.US,D,20090825,000000,11.1378,11.4922,10.6182,10.9882,183753.11102353,0
+GBX.US,D,20090826,000000,11.0237,11.25,10.6408,10.8022,132141.5093046,0
+GBX.US,D,20090827,000000,10.5423,11.2186,10.2697,11.1092,113676.79051802,0
+GBX.US,D,20090828,000000,11.5079,11.5079,10.5503,10.7697,98585.179818344,0
+GBX.US,D,20090831,000000,10.6497,10.6497,10.2077,10.3446,139737.09847862,0
+GBX.US,D,20090901,000000,10.2392,10.8022,9.46165,9.46854,189055.59629629,0
+GBX.US,D,20090902,000000,9.39471,9.40358,8.78409,8.81588,135093.99487706,0
+GBX.US,D,20090903,000000,8.85741,10.0305,8.84905,9.88488,210663.80798073,0
+GBX.US,D,20090904,000000,9.7087,10.5503,9.64374,10.5423,209186.54919809,0
+GBX.US,D,20090908,000000,10.8022,10.8022,9.89275,9.96361,179082.57551885,0
+GBX.US,D,20090909,000000,9.78055,10.7943,9.75692,10.375,119666.0893651,0
+GBX.US,D,20090910,000000,10.3908,10.8022,10.3908,10.6939,113933.83761018,0
+GBX.US,D,20090911,000000,10.688,11.0916,10.3524,10.7126,116652.64400795,0
+GBX.US,D,20090914,000000,10.567,11.1014,10.4568,10.9715,61784.773789465,0
+GBX.US,D,20090915,000000,10.9281,11.25,10.8179,10.9281,60548.306156402,0
+GBX.US,D,20090916,000000,11.0168,11.25,10.9203,11.1801,90773.183408636,0
+GBX.US,D,20090917,000000,11.1457,11.2914,10.7038,10.8898,74917.543407346,0
+GBX.US,D,20090918,000000,10.9715,11.25,10.6497,10.8022,167104.9938211,0
+GBX.US,D,20090921,000000,10.5984,10.6821,10.1654,10.3997,119910.94450033,0
+GBX.US,D,20090922,000000,10.688,10.8268,10.2224,10.3012,151385.49733898,0
+GBX.US,D,20090923,000000,10.3612,10.3612,9.83764,9.84551,127587.81338728,0
+GBX.US,D,20090924,000000,9.93412,10.127,9.46165,9.68212,101034.747167,0
+GBX.US,D,20090925,000000,9.62012,9.77168,9.37011,9.57878,65978.806977042,0
+GBX.US,D,20090928,000000,9.64374,10.2461,9.52365,9.76381,104640.51843219,0
+GBX.US,D,20090929,000000,9.77168,10.1417,9.69984,9.82975,73307.189094772,0
+GBX.US,D,20090930,000000,9.86815,9.90948,9.18616,9.41342,111327.80681412,0
+GBX.US,D,20091001,000000,9.31519,9.36224,8.47798,8.49402,152218.61439658,0
+GBX.US,D,20091002,000000,8.44609,9.00101,8.03664,8.48615,155798.98575149,0
+GBX.US,D,20091005,000000,8.55888,8.98458,8.45426,8.89649,129413.55893914,0
+GBX.US,D,20091006,000000,9.01696,9.18616,8.84905,9.09029,48494.524727766,0
+GBX.US,D,20091007,000000,9.00751,9.16155,8.8899,8.9517,34263.462988816,0
+GBX.US,D,20091008,000000,9.0397,9.41342,8.80781,9.04826,70762.118083415,0
+GBX.US,D,20091009,000000,9.08262,9.4272,9.08262,9.40358,60696.641632513,0
+GBX.US,D,20091012,000000,9.44491,9.66736,8.96017,8.98458,126491.55325903,0
+GBX.US,D,20091013,000000,8.78409,9.08262,8.61469,9.05771,82986.58690922,0
+GBX.US,D,20091014,000000,9.33084,9.34551,9.09885,9.21607,88071.648949874,0
+GBX.US,D,20091015,000000,9.08262,9.2083,8.74383,8.98458,55113.741350117,0
+GBX.US,D,20091016,000000,8.89649,8.96864,8.60722,8.73566,90801.631308164,0
+GBX.US,D,20091019,000000,8.76863,8.91322,8.53576,8.83153,99023.074271795,0
+GBX.US,D,20091020,000000,8.74383,8.96017,8.39925,8.46194,82171.757787021,0
+GBX.US,D,20091021,000000,8.35938,8.82395,8.10219,8.16568,135610.12105421,0
+GBX.US,D,20091022,000000,8.11755,8.73566,7.95475,8.61469,164673.71440785,0
+GBX.US,D,20091023,000000,8.61469,8.79304,7.97148,7.98831,111323.74282848,0
+GBX.US,D,20091026,000000,7.98831,8.51056,7.90682,8.05229,658262.04316001,0
+GBX.US,D,20091027,000000,8.13349,8.22995,7.79629,7.89137,122976.20567448,0
+GBX.US,D,20091028,000000,7.79629,8.19668,7.3452,7.40141,136167.90308424,0
+GBX.US,D,20091029,000000,7.47404,7.89973,7.47404,7.72325,83808.528006301,0
+GBX.US,D,20091030,000000,7.64274,7.71508,6.91124,7.13635,168859.61962413,0
+GBX.US,D,20091102,000000,7.21686,7.47404,6.8391,7.18457,118443.84568181,0
+GBX.US,D,20091103,000000,7.31311,7.7393,7.24885,7.66656,177047.53470618,0
+GBX.US,D,20091104,000000,7.68251,7.83635,7.25702,7.2891,138695.7021566,0
+GBX.US,D,20091105,000000,7.43368,8.16568,7.43368,8.05987,131868.20626986,0
+GBX.US,D,20091106,000000,7.8202,8.03664,7.70662,7.84442,110154.33095859,0
+GBX.US,D,20091109,000000,8.0209,8.25131,7.96312,8.14097,109557.94106491,0
+GBX.US,D,20091110,000000,8.03664,8.14097,7.63457,7.85997,160611.7607538,0
+GBX.US,D,20091111,000000,7.97985,8.0767,7.61873,7.83635,170517.72576806,0
+GBX.US,D,20091112,000000,8.23763,8.59846,7.63457,7.79629,215916.50942932,0
+GBX.US,D,20091113,000000,7.83635,8.21272,7.46577,8.12552,126301.56193005,0
+GBX.US,D,20091116,000000,8.2764,9.43606,8.23763,9.35436,215655.39835151,0
+GBX.US,D,20091117,000000,9.23379,9.23379,8.58123,9.00751,220970.07558121,0
+GBX.US,D,20091118,000000,9.0397,9.0397,8.65613,8.78409,140208.52081365,0
+GBX.US,D,20091119,000000,8.62995,9.20062,8.15741,8.96017,212223.36247272,0
+GBX.US,D,20091120,000000,8.88054,9.00101,8.20406,8.35052,213930.23644441,0
+GBX.US,D,20091123,000000,8.47798,9.0397,8.47798,8.73566,149776.15902282,0
+GBX.US,D,20091124,000000,8.76863,8.88054,8.40692,8.77572,56926.278948624,0
+GBX.US,D,20091125,000000,8.83153,9.00101,8.58123,8.71913,68889.636696616,0
+GBX.US,D,20091127,000000,8.24383,8.60722,8.15741,8.24383,54581.359230377,0
+GBX.US,D,20091130,000000,8.31774,8.67041,7.89137,8.62257,158145.93746256,0
+GBX.US,D,20091201,000000,8.79944,9.30535,8.79944,9.1462,206305.18337446,0
+GBX.US,D,20091202,000000,9.15485,9.60239,9.04826,9.35436,112210.70769591,0
+GBX.US,D,20091203,000000,9.38586,9.59256,8.80781,8.8398,90944.886802216,0
+GBX.US,D,20091204,000000,9.12228,9.57189,8.98458,9.51381,93070.351295532,0
+GBX.US,D,20091207,000000,9.53153,9.90161,9.4272,9.61223,120230.98337002,0
+GBX.US,D,20091208,000000,9.50594,9.73428,9.21607,9.47444,71714.106721196,0
+GBX.US,D,20091209,000000,9.51381,9.54827,8.96864,9.23379,121457.29103896,0
+GBX.US,D,20091210,000000,9.33084,9.41933,8.91322,9.03025,80376.492127513,0
+GBX.US,D,20091211,000000,9.13674,9.33764,8.9517,9.09029,105436.04362257,0
+GBX.US,D,20091214,000000,9.22464,9.26588,8.97523,9.24147,55539.443846627,0
+GBX.US,D,20091215,000000,9.28911,9.57189,9.00751,9.08262,139010.66104423,0
+GBX.US,D,20091216,000000,9.19383,9.321,8.70465,8.87217,132569.24379394,0
+GBX.US,D,20091217,000000,8.74383,8.8899,8.37493,8.59846,108896.52740088,0
+GBX.US,D,20091218,000000,8.72739,8.83153,8.22995,8.2764,214521.54635603,0
+GBX.US,D,20091221,000000,8.39009,8.66332,8.14097,8.36716,125128.08607451,0
+GBX.US,D,20091222,000000,8.42188,8.63901,8.28507,8.47119,131991.14183567,0
+GBX.US,D,20091223,000000,8.53576,8.82395,8.51863,8.71913,108635.41632307,0
+GBX.US,D,20091224,000000,8.76096,8.85741,8.6955,8.71913,27138.28015343,0
+GBX.US,D,20091228,000000,8.74383,8.76096,8.52759,8.68714,45816.358186475,0
+GBX.US,D,20091229,000000,8.71913,8.71913,8.57306,8.66332,23460.373143007,0
+GBX.US,D,20091230,000000,8.56706,8.7521,8.34166,8.51863,57010.606650797,0
+GBX.US,D,20091231,000000,8.49402,8.59846,8.30899,8.34166,68922.148581792,0
+GBX.US,D,20100104,000000,8.57306,8.88054,8.43703,8.81588,110995.5759875,0
+GBX.US,D,20100105,000000,8.77572,8.77572,8.30899,8.35052,146882.60124224,0
+GBX.US,D,20100106,000000,8.30052,8.34166,8.03664,8.21272,160799.72008996,0
+GBX.US,D,20100107,000000,8.16568,8.40692,8.04442,8.35938,112087.77213009,0
+GBX.US,D,20100108,000000,8.26863,8.45426,8.22139,8.29235,161062.86316061,0
+GBX.US,D,20100111,000000,8.36716,8.36716,7.91421,7.93812,184638.04389813,0
+GBX.US,D,20100112,000000,7.84442,8.03664,7.56242,7.65082,123233.25276665,0
+GBX.US,D,20100113,000000,7.68251,7.98831,7.67483,7.89973,127828.60453686,0
+GBX.US,D,20100114,000000,7.88398,8.05987,7.87561,7.96312,74757.015974295,0
+GBX.US,D,20100115,000000,8.00534,8.00534,7.64274,7.67483,147249.37594686,0
+GBX.US,D,20100119,000000,7.72325,7.99658,7.63457,7.85997,128737.92132535,0
+GBX.US,D,20100120,000000,7.79629,7.80456,7.56242,7.59441,113035.69678222,0
+GBX.US,D,20100121,000000,7.60239,7.67483,7.03162,7.10406,169425.52962546,0
+GBX.US,D,20100122,000000,7.07207,7.2891,7.01558,7.08034,112867.04137788,0
+GBX.US,D,20100125,000000,7.1766,7.1766,6.74274,6.79087,111630.57374481,0
+GBX.US,D,20100126,000000,6.6704,6.84698,6.58181,6.63811,82343.461180602,0
+GBX.US,D,20100127,000000,6.58988,6.87925,6.55799,6.82286,86344.455049951,0
+GBX.US,D,20100128,000000,6.92719,6.92719,6.4452,6.54156,98328.132726179,0
+GBX.US,D,20100129,000000,6.62227,6.81509,6.52552,6.54943,110063.90727794,0
+GBX.US,D,20100201,000000,6.6138,6.70239,6.54156,6.59795,86163.607688666,0
+GBX.US,D,20100202,000000,6.68644,6.77473,6.50947,6.71824,119015.8516616,0
+GBX.US,D,20100203,000000,6.6704,6.79087,6.52552,6.6138,94581.137959759,0
+GBX.US,D,20100204,000000,6.53369,6.53369,6.14776,6.18811,135074.69094524,0
+GBX.US,D,20100205,000000,6.22827,6.43713,5.96311,6.37286,116947.28296735,0
+GBX.US,D,20100208,000000,6.55799,6.79087,6.51764,6.59795,260830.66280218,0
+GBX.US,D,20100209,000000,6.82286,7.27286,6.58181,7.1766,234136.37308067,0
+GBX.US,D,20100210,000000,7.11223,7.13635,6.75888,6.91941,112301.13137655,0
+GBX.US,D,20100211,000000,6.91124,7.21686,6.74274,7.18457,172410.52708309,0
+GBX.US,D,20100212,000000,7.03998,7.233,6.97552,7.233,111152.0394349,0
+GBX.US,D,20100216,000000,7.27286,7.5705,7.27286,7.55416,112773.569708,0
+GBX.US,D,20100217,000000,7.57837,7.78831,7.55416,7.70662,97166.848827584,0
+GBX.US,D,20100218,000000,7.71508,7.89137,7.58664,7.88398,93086.60723812,0
+GBX.US,D,20100219,000000,7.85997,7.93005,7.61046,7.65082,90269.249188423,0
+GBX.US,D,20100222,000000,7.67483,7.73133,7.43368,7.54639,57363.157405663,0
+GBX.US,D,20100223,000000,7.53842,7.53842,7.29737,7.36932,34214.695161054,0
+GBX.US,D,20100224,000000,7.39373,7.47404,7.2891,7.4578,39109.765872717,0
+GBX.US,D,20100225,000000,7.25702,7.59441,7.16045,7.57837,57958.531302931,0
+GBX.US,D,20100226,000000,7.61046,7.65082,7.35327,7.38526,55724.35519356,0
+GBX.US,D,20100301,000000,7.49009,7.75564,7.44175,7.52227,83255.825958325,0
+GBX.US,D,20100302,000000,7.53015,7.75564,7.49009,7.65082,151893.49554484,0
+GBX.US,D,20100303,000000,7.69088,7.72325,7.55416,7.59441,65701.439956642,0
+GBX.US,D,20100304,000000,7.61873,7.68251,7.41735,7.5705,51803.625040736,0
+GBX.US,D,20100305,000000,7.63457,7.96312,7.5705,7.93812,77418.926572999,0
+GBX.US,D,20100308,000000,7.91421,8.00534,7.75564,7.92257,74325.217499314,0
+GBX.US,D,20100309,000000,7.88398,8.43703,7.88398,8.189,150586.92415937,0
+GBX.US,D,20100310,000000,8.26863,8.32552,7.90682,8.01312,91937.515296466,0
+GBX.US,D,20100311,000000,7.91421,8.46194,7.84442,8.42188,167590.64010589,0
+GBX.US,D,20100312,000000,8.44609,8.51863,8.24383,8.32552,60128.699638363,0
+GBX.US,D,20100315,000000,8.72739,8.87217,8.60722,8.77572,179518.43797948,0
+GBX.US,D,20100316,000000,8.78409,8.89649,8.40692,8.62257,123172.29298195,0
+GBX.US,D,20100317,000000,8.68714,8.78409,8.57306,8.58123,100065.48659022,0
+GBX.US,D,20100318,000000,8.64806,8.80781,8.57306,8.59846,100833.57987748,0
+GBX.US,D,20100319,000000,8.67041,8.67041,8.333,8.55091,157914.29028068,0
+GBX.US,D,20100322,000000,8.42906,8.77572,8.39009,8.67897,93009.391510829,0
+GBX.US,D,20100323,000000,8.66332,8.8398,8.59846,8.76096,129639.11014254,0
+GBX.US,D,20100324,000000,8.66332,8.79944,8.58123,8.59846,82439.980839716,0
+GBX.US,D,20100325,000000,8.6955,8.82395,8.44609,8.45426,87549.426794251,0
+GBX.US,D,20100326,000000,8.48615,8.76863,8.48615,8.68714,121750.91400196,0
+GBX.US,D,20100329,000000,8.71106,8.79304,8.51056,8.68714,114234.57254805,0
+GBX.US,D,20100330,000000,8.71913,8.83153,8.55091,8.70465,72369.424406755,0
+GBX.US,D,20100331,000000,8.66332,9.00101,8.64806,8.84905,137991.61664328,0
+GBX.US,D,20100401,000000,9.06647,9.08262,8.7521,8.93685,122946.74177855,0
+GBX.US,D,20100405,000000,8.9273,9.68212,8.90476,9.63488,294580.03160667,0
+GBX.US,D,20100406,000000,9.50594,10.0207,9.23379,9.69984,373413.22518479,0
+GBX.US,D,20100407,000000,9.54827,10.0611,9.54827,10.0453,386723.79417472,0
+GBX.US,D,20100408,000000,10.0059,11.003,9.80319,10.9281,422347.67635883,0
+GBX.US,D,20100409,000000,10.9469,10.9961,10.3997,10.752,270765.07571598,0
+GBX.US,D,20100412,000000,10.7422,12.1989,10.688,11.998,591537.49481677,0
+GBX.US,D,20100413,000000,11.879,12.4331,11.879,12.1103,405909.87041362,0
+GBX.US,D,20100414,000000,12.1634,13.0925,12.0561,12.8986,451857.2921372,0
+GBX.US,D,20100415,000000,12.8829,13.7175,12.6999,13.5089,573069.72804095,0
+GBX.US,D,20100416,000000,13.4046,13.8367,13.1713,13.3347,334098.2280369,0
+GBX.US,D,20100419,000000,13.1802,13.3415,12.7373,12.9725,264932.24031629,0
+GBX.US,D,20100420,000000,13.0512,13.4783,12.8081,13.13,278580.12011492,0
+GBX.US,D,20100421,000000,13.13,13.437,13.0434,13.3347,170592.90950253,0
+GBX.US,D,20100422,000000,13.1063,14.0473,12.9292,14.0256,304329.53317353,0
+GBX.US,D,20100423,000000,13.9755,14.4656,13.8957,13.9597,251185.80886573,0
+GBX.US,D,20100426,000000,13.9282,14.0473,13.7245,13.7717,138643.8863396,0
+GBX.US,D,20100427,000000,13.6792,13.9194,13.13,13.2688,151697.40823738,0
+GBX.US,D,20100428,000000,13.3967,13.5532,13.0591,13.4548,121885.0255283,0
+GBX.US,D,20100429,000000,13.6231,13.9676,13.4223,13.7018,156845.46205556,0
+GBX.US,D,20100430,000000,13.6614,13.6694,12.9538,13.0837,206524.63859938,0
+GBX.US,D,20100503,000000,12.4243,12.7776,12.257,12.5857,328462.49594109,0
+GBX.US,D,20100504,000000,12.3121,12.3121,11.7402,12.1182,262377.00934083,0
+GBX.US,D,20100505,000000,11.9725,12.0128,11.1092,11.4036,537976.19598376,0
+GBX.US,D,20100506,000000,11.2333,11.7894,10.5119,10.9557,1058686.5489468,0
+GBX.US,D,20100507,000000,10.3672,10.7697,10.0305,10.0856,3844601.5416941,0
+GBX.US,D,20100510,000000,10.6653,11.25,10.3672,10.8406,943405.50009464,0
+GBX.US,D,20100511,000000,10.7126,11.6536,10.4794,11.4656,655155.12613297,0
+GBX.US,D,20100512,000000,11.4351,12.5118,11.3544,12.4429,479510.68247138,0
+GBX.US,D,20100513,000000,12.3287,12.5699,12.0384,12.3357,354748.35510509,0
+GBX.US,D,20100514,000000,12.1339,12.1418,11.5867,11.8878,163804.02147942,0
+GBX.US,D,20100517,000000,12.1103,12.257,11.3967,11.9115,408413.2855721,0
+GBX.US,D,20100518,000000,12.1634,12.376,11.4173,11.6034,272655.84503819,0
+GBX.US,D,20100519,000000,11.501,11.7244,11.0404,11.3967,269059.2177407,0
+GBX.US,D,20100520,000000,10.8898,11.003,10.2776,10.3829,566207.6882762,0
+GBX.US,D,20100521,000000,10.1103,10.9281,10.0532,10.5729,313517.18872471,0
+GBX.US,D,20100524,000000,10.5285,10.7885,10.3524,10.4646,169421.46563981,0
+GBX.US,D,20100525,000000,10.0689,10.44,9.89275,10.4065,330492.45677171,0
+GBX.US,D,20100526,000000,10.5119,11.4351,10.5119,10.873,355485.9685,0
+GBX.US,D,20100527,000000,11.2766,11.9902,11.1378,11.9361,387980.58173602,0
+GBX.US,D,20100528,000000,11.9361,12.1339,11.2914,11.501,932128.95592097,0
+GBX.US,D,20100601,000000,11.2914,11.3642,10.4706,10.4971,303311.50476898,0
+GBX.US,D,20100602,000000,10.5817,11.0168,10.2776,10.9715,222842.55696801,0
+GBX.US,D,20100603,000000,10.9036,11.25,10.7786,11.1939,127992.17995914,0
+GBX.US,D,20100604,000000,10.6939,10.8544,10.0059,10.0532,354744.29111944,0
+GBX.US,D,20100607,000000,10.127,10.3366,9.72543,9.74315,389944.50279987,0
+GBX.US,D,20100608,000000,9.78055,9.87504,8.97523,9.27552,347524.62061777,0
+GBX.US,D,20100609,000000,9.4272,9.69984,9.16155,9.26588,204618.629331,0
+GBX.US,D,20100610,000000,9.59256,9.98039,9.40358,9.96361,174816.40658605,0
+GBX.US,D,20100611,000000,9.75003,10.2776,9.72543,10.2609,163501.25454873,0
+GBX.US,D,20100614,000000,10.4794,10.8337,10.1024,10.192,207257.17201223,0
+GBX.US,D,20100615,000000,10.3446,11.003,10.253,10.9203,162865.24079499,0
+GBX.US,D,20100616,000000,10.7422,11.0827,10.5896,10.7352,118810.62038644,0
+GBX.US,D,20100617,000000,10.7697,11.1615,10.6408,10.8268,151853.87168478,0
+GBX.US,D,20100618,000000,10.9036,11.1092,10.627,10.8819,205470.03432402,0
+GBX.US,D,20100621,000000,11.1536,11.1536,10.5896,10.7126,108975.775121,0
+GBX.US,D,20100622,000000,10.7352,10.9203,10.2314,10.2697,145072.09563656,0
+GBX.US,D,20100623,000000,10.1565,10.2461,9.92424,10.0956,129173.78378597,0
+GBX.US,D,20100624,000000,9.98039,10.4646,9.71657,10.0611,229173.23060943,0
+GBX.US,D,20100625,000000,10.1417,10.3612,9.75003,10.1654,502942.60771486,0
+GBX.US,D,20100628,000000,10.2077,10.2776,9.82975,10.0207,119396.850316,0
+GBX.US,D,20100629,000000,9.81106,9.82975,9.12228,9.23379,182982.98574344,0
+GBX.US,D,20100630,000000,9.19383,9.50594,8.8398,9.00101,242226.7525072,0
+GBX.US,D,20100701,000000,8.99196,9.12887,8.36716,8.63901,295992.26661897,0
+GBX.US,D,20100702,000000,8.79304,8.79304,8.13349,8.26863,200113.70124144,0
+GBX.US,D,20100706,000000,8.51056,8.68714,7.95475,8.06853,278464.29652398,0
+GBX.US,D,20100707,000000,8.11046,8.68714,7.92257,8.67041,329461.22041382,0
+GBX.US,D,20100708,000000,9.321,10.2392,8.96017,9.57189,617135.52441003,0
+GBX.US,D,20100709,000000,9.80319,11.125,9.57189,10.9115,577654.91984704,0
+GBX.US,D,20100712,000000,10.9626,11.501,10.9115,11.25,563525.45774926,0
+GBX.US,D,20100713,000000,11.6211,12.2638,11.4744,12.0561,917761.75066285,0
+GBX.US,D,20100714,000000,12.0561,12.4174,11.8514,12.0384,760073.01158557,0
+GBX.US,D,20100715,000000,12.0306,12.2412,11.4744,11.7746,481892.17806045,0
+GBX.US,D,20100716,000000,11.6211,11.6211,10.6743,10.7609,362710.71898374,0
+GBX.US,D,20100719,000000,10.7697,11.4105,10.5285,10.7422,306970.10784759,0
+GBX.US,D,20100720,000000,10.4646,10.873,10.1654,10.8544,340127.15074404,0
+GBX.US,D,20100721,000000,10.9557,11.064,10.1988,10.2461,264455.73799921,0
+GBX.US,D,20100722,000000,10.5817,11.1536,10.4646,10.9281,342118.50371102,0
+GBX.US,D,20100723,000000,10.9626,11.1014,10.6575,10.8337,395825.0900309,0
+GBX.US,D,20100726,000000,10.7422,11.257,10.5365,11.2107,267422.44752142,0
+GBX.US,D,20100727,000000,11.4439,11.6132,11.003,11.003,181837.95778743,0
+GBX.US,D,20100728,000000,11.003,11.2402,10.873,10.9203,192944.83056035,0
+GBX.US,D,20100729,000000,11.064,11.2274,10.6575,10.8474,179267.48686578,0
+GBX.US,D,20100730,000000,10.6182,10.9203,10.3997,10.4971,332971.4880163,0
+GBX.US,D,20100802,000000,10.8406,11.2107,10.8179,11.0109,142694.66403313,0
+GBX.US,D,20100803,000000,10.8337,10.9882,10.4646,10.6497,195746.94866387,0
+GBX.US,D,20100804,000000,10.7205,10.9961,10.5896,10.752,100199.59811657,0
+GBX.US,D,20100805,000000,10.567,10.752,10.3278,10.3366,191630.13120359,0
+GBX.US,D,20100806,000000,10.1988,10.7943,10.1103,10.3278,381012.87834445,0
+GBX.US,D,20100809,000000,10.4706,10.505,10.2077,10.3012,191411.69197506,0
+GBX.US,D,20100810,000000,10.0453,10.3908,9.84551,10.1319,300570.34645017,0
+GBX.US,D,20100811,000000,9.90948,9.90948,9.16155,9.2083,307161.11517299,0
+GBX.US,D,20100812,000000,9.09885,9.2083,8.88054,8.90476,201110.39372134,0
+GBX.US,D,20100813,000000,8.8648,8.9208,8.15741,8.21272,391571.11305503,0
+GBX.US,D,20100816,000000,8.11046,8.62257,8.05987,8.36716,289717.47278019,0
+GBX.US,D,20100817,000000,8.3833,8.8398,8.2764,8.55091,347366.12517755,0
+GBX.US,D,20100818,000000,8.55888,9.47444,8.35938,9.22464,303857.09484208,0
+GBX.US,D,20100819,000000,9.18616,9.2083,8.51863,8.55091,304335.629152,0
+GBX.US,D,20100820,000000,8.46194,8.73566,8.19668,8.66332,264327.72245132,0
+GBX.US,D,20100823,000000,8.7521,8.91322,8.11046,8.13349,263854.26812346,0
+GBX.US,D,20100824,000000,8.11046,8.11046,7.60239,7.64274,417816.33236256,0
+GBX.US,D,20100825,000000,7.47404,8.2764,7.31311,7.91421,637948.2109041,0
+GBX.US,D,20100826,000000,8.36716,8.78409,8.30052,8.43703,344938.90974994,0
+GBX.US,D,20100827,000000,8.8648,9.49708,8.82395,9.36224,546763.54894872,0
+GBX.US,D,20100830,000000,9.37798,9.37798,8.82395,8.8398,318747.53825223,0
+GBX.US,D,20100831,000000,8.83153,9.87504,8.79304,9.37798,567313.09237215,0
+GBX.US,D,20100901,000000,9.64374,9.81106,9.41933,9.80319,519216.83823778,0
+GBX.US,D,20100902,000000,9.75692,10.1191,9.60239,10.0207,275564.64276494,0
+GBX.US,D,20100903,000000,10.1191,10.44,10.0856,10.3612,225360.19607625,0
+GBX.US,D,20100907,000000,10.2392,10.3446,9.64374,9.71657,289205.41058868,0
+GBX.US,D,20100908,000000,9.73428,9.90948,9.58665,9.69984,223095.54007453,0
+GBX.US,D,20100909,000000,9.97145,10.0453,9.65161,9.7963,207203.32420242,0
+GBX.US,D,20100910,000000,9.83764,10.3612,9.83764,10.2933,242850.574304,0
+GBX.US,D,20100913,000000,10.375,10.9371,10.375,10.6939,587641.14857782,0
+GBX.US,D,20100914,000000,10.5984,10.9715,10.4706,10.6408,343023.75651386,0
+GBX.US,D,20100915,000000,10.5729,10.688,10.318,10.3829,207364.86763188,0
+GBX.US,D,20100916,000000,10.3278,10.4706,10.0305,10.2697,119746.35308163,0
+GBX.US,D,20100917,000000,10.4301,10.6497,10.0207,10.1831,363283.74095995,0
+GBX.US,D,20100920,000000,10.2461,10.5285,10.0689,10.4646,395391.25956309,0
+GBX.US,D,20100921,000000,10.44,10.6182,10.2146,10.4213,466515.07236908,0
+GBX.US,D,20100922,000000,10.3908,10.5896,9.98039,10.5503,429768.51415003,0
+GBX.US,D,20100923,000000,10.3612,10.6821,10.2461,10.2776,504230.89116492,0
+GBX.US,D,20100924,000000,10.4706,10.8268,10.4706,10.6575,403487.73496808,0
+GBX.US,D,20100927,000000,10.6408,12.4429,10.44,12.2412,1285331.9804839,0
+GBX.US,D,20100928,000000,12.6329,13.0512,12.2156,12.6152,1216589.6632669,0
+GBX.US,D,20100929,000000,12.4863,12.7461,12.2412,12.4174,796960.79330586,0
+GBX.US,D,20100930,000000,12.6152,12.6999,12.2943,12.5286,327344.8998882,0
+GBX.US,D,20101001,000000,12.8908,13.0512,12.7373,12.8829,376582.11799294,0
+GBX.US,D,20101004,000000,12.8347,12.9134,12.1044,12.2638,346200.7772933,0
+GBX.US,D,20101005,000000,12.4637,13.0512,12.257,12.8593,247020.22357769,0
+GBX.US,D,20101006,000000,12.7678,12.8829,12.5286,12.6595,199784.51840404,0
+GBX.US,D,20101007,000000,12.6831,12.7904,12.3199,12.6831,323194.55454634,0
+GBX.US,D,20101008,000000,12.7678,13.0591,12.504,12.7156,384830.99285969,0
+GBX.US,D,20101011,000000,12.7303,13.6231,12.6743,13.0354,766637.36440169,0
+GBX.US,D,20101012,000000,13.0354,13.4783,12.3692,13.3071,407743.74393677,0
+GBX.US,D,20101013,000000,13.4883,14.8593,13.4883,14.6978,1082971.9111761,0
+GBX.US,D,20101014,000000,14.7963,15.2284,14.3455,15.189,484141.594116,0
+GBX.US,D,20101015,000000,15.319,15.4233,14.314,14.4095,501798.59575526,0
+GBX.US,D,20101018,000000,14.4823,15.1309,14.3761,14.8593,246230.79436578,0
+GBX.US,D,20101019,000000,14.5049,15.0305,14.1447,14.7383,442794.60414468,0
+GBX.US,D,20101020,000000,14.5512,15.0985,14.2678,14.819,368079.24402326,0
+GBX.US,D,20101021,000000,14.9705,15.0305,14.0817,14.5945,405595.9275224,0
+GBX.US,D,20101022,000000,14.6437,15.4469,14.6014,15.2639,326452.85503872,0
+GBX.US,D,20101025,000000,15.4065,15.8318,14.9636,15.196,292181.26407861,0
+GBX.US,D,20101026,000000,15.062,15.437,14.8681,15.2687,225462.81171384,0
+GBX.US,D,20101027,000000,15.0532,15.2904,14.6585,15.1565,273377.2024905,0
+GBX.US,D,20101028,000000,15.319,15.4676,14.7884,14.9961,384490.63406176,0
+GBX.US,D,20101029,000000,14.7471,15.1073,14.6014,14.6271,329182.837397,0
+GBX.US,D,20101101,000000,14.6733,15.07,14.4095,14.5315,294285.39264727,0
+GBX.US,D,20101102,000000,14.938,15.3091,14.5512,15.2383,284045.16481355,0
+GBX.US,D,20101103,000000,15.1565,15.3741,14.947,15.3091,243481.50807567,0
+GBX.US,D,20101104,000000,15.6536,15.9518,15.2687,15.437,298443.86596044,0
+GBX.US,D,20101105,000000,15.3347,15.7589,15.3347,15.7206,338438.56470776,0
+GBX.US,D,20101108,000000,15.6329,16.065,15.4518,15.7767,534413.09656787,0
+GBX.US,D,20101109,000000,15.8642,16.2196,15.7422,15.8977,556996.66480756,0
+GBX.US,D,20101110,000000,15.0847,15.6683,13.251,15.5965,1136021.1478176,0
+GBX.US,D,20101111,000000,15.3819,15.8721,15.2569,15.4616,432744.36763995,0
+GBX.US,D,20101112,000000,15.2048,15.4616,14.5444,14.6191,372522.19633171,0
+GBX.US,D,20101115,000000,14.8032,15.0217,14.4262,14.4823,206442.34289004,0
+GBX.US,D,20101116,000000,14.1043,14.4656,13.7992,14.314,533779.11480695,0
+GBX.US,D,20101117,000000,14.3288,14.3534,14.0306,14.1359,195795.71649164,0
+GBX.US,D,20101118,000000,14.4262,14.9075,14.4262,14.7225,265232.97525417,0
+GBX.US,D,20101119,000000,14.7569,15.0985,14.4961,14.6733,220943.65967451,0
+GBX.US,D,20101122,000000,14.57,15.0384,14.5512,14.9961,301933.81363469,0
+GBX.US,D,20101123,000000,14.6526,14.819,14.4745,14.5374,277304.0286218,0
+GBX.US,D,20101124,000000,14.7146,15.2569,14.6674,15.2284,194737.04823063,0
+GBX.US,D,20101126,000000,15.0384,15.2687,14.9242,14.9961,48484.364763649,0
+GBX.US,D,20101129,000000,14.8987,15.1309,14.7471,14.7963,220317.80588489,0
+GBX.US,D,20101130,000000,14.6674,15.1497,14.6674,15.0778,269515.40012956,0
+GBX.US,D,20101201,000000,15.4469,15.6536,15.2383,15.5965,259487.5155459,0
+GBX.US,D,20101202,000000,15.5965,16.0257,15.5277,15.9272,176907.32720136,0
+GBX.US,D,20101203,000000,15.6399,16.2737,15.5277,16.2048,208458.07977089,0
+GBX.US,D,20101206,000000,16.1152,16.5956,15.8721,16.3209,225582.69929041,0
+GBX.US,D,20101207,000000,16.6555,16.879,16.3209,16.3702,202818.28368944,0
+GBX.US,D,20101208,000000,16.4105,16.8692,16.3298,16.7344,247523.14180149,0
+GBX.US,D,20101209,000000,16.8947,17.2146,16.5808,17.0847,218235.01324087,0
+GBX.US,D,20101210,000000,16.8692,18.4361,16.8692,18.4046,405025.95353543,0
+GBX.US,D,20101213,000000,18.5236,18.5236,18.0118,18.2668,278292.59313041,0
+GBX.US,D,20101214,000000,16.7766,17.1507,16.1763,16.7953,1643744.0186496,0
+GBX.US,D,20101215,000000,17.2225,17.383,16.6831,17.2845,632298.25485853,0
+GBX.US,D,20101216,000000,17.3013,17.3898,17.1349,17.3584,496881.17312254,0
+GBX.US,D,20101217,000000,17.2314,17.5581,17.0541,17.4164,315950.50013078,0
+GBX.US,D,20101220,000000,17.6014,17.6103,17.2314,17.3977,200272.19668167,0
+GBX.US,D,20101221,000000,17.4872,17.7107,17.4656,17.6556,341769.00094538,0
+GBX.US,D,20101222,000000,17.6713,17.6713,17.3584,17.4725,220832.91606563,0
+GBX.US,D,20101223,000000,17.4784,17.631,17.0778,17.2146,168106.76628305,0
+GBX.US,D,20101227,000000,17.1605,17.2845,17.0463,17.256,149756.855091,0
+GBX.US,D,20101228,000000,17.3013,17.5178,17.0778,17.4784,246222.66639449,0
+GBX.US,D,20101229,000000,17.5503,17.6556,17.4656,17.4962,189487.39477127,0
+GBX.US,D,20101230,000000,17.5178,17.5926,17.3269,17.4066,194995.1113192,0
+GBX.US,D,20101231,000000,17.1801,17.4725,16.7471,16.8692,264821.49670742,0
+GBX.US,D,20110103,000000,16.9962,17.5099,16.3947,16.4499,662621.6837627,0
+GBX.US,D,20110104,000000,16.5473,16.7402,15.9616,16.1447,545080.0428945,0
+GBX.US,D,20110105,000000,16.1211,17.0375,16.1054,16.7766,332814.00857249,0
+GBX.US,D,20110106,000000,16.8367,16.8692,16.1379,16.2107,280553.18514647,0
+GBX.US,D,20110107,000000,16.4105,17.3898,16.314,16.9902,727525.56653615,0
+GBX.US,D,20110110,000000,16.9391,17.0463,16.379,16.4351,405466.89597812,0
+GBX.US,D,20110111,000000,16.5395,16.6359,16.1851,16.3484,262173.81005848,0
+GBX.US,D,20110112,000000,16.5237,16.755,16.0896,16.2196,299914.0127682,0
+GBX.US,D,20110113,000000,16.2491,16.3947,16.0729,16.3947,302608.43525208,0
+GBX.US,D,20110114,000000,16.5551,16.5719,16.1683,16.3947,288628.32462682,0
+GBX.US,D,20110118,000000,16.3947,16.7707,16.2973,16.7344,410055.13577344,0
+GBX.US,D,20110119,000000,16.7097,16.8692,16.4499,16.8446,599684.77004234,0
+GBX.US,D,20110120,000000,16.7953,17.1664,16.6359,17.005,503071.63925915,0
+GBX.US,D,20110121,000000,17.127,17.4872,16.8947,17.2776,421880.31800943,0
+GBX.US,D,20110124,000000,17.2717,18.3387,17.2314,17.9676,567005.2454594,0
+GBX.US,D,20110125,000000,17.8642,18.4499,17.7845,18.4204,571993.78784094,0
+GBX.US,D,20110126,000000,18.4813,19.569,18.4587,19.3288,1047269.7972683,0
+GBX.US,D,20110127,000000,19.3387,19.8426,19.2964,19.6319,442309.97385629,0
+GBX.US,D,20110128,000000,19.5759,20.0582,18.7265,18.8307,446573.09479986,0
+GBX.US,D,20110131,000000,18.9164,19.4893,18.7983,19.0218,468697.43266146,0
+GBX.US,D,20110201,000000,19.253,20.3741,19.0296,20.2333,415349.4930749,0
+GBX.US,D,20110202,000000,20.1477,20.444,19.6073,19.7766,258986.62931492,0
+GBX.US,D,20110203,000000,19.7303,19.7688,19.1349,19.4312,290153.33524082,0
+GBX.US,D,20110204,000000,19.4558,19.6408,18.8209,19.2137,220131.87854154,0
+GBX.US,D,20110207,000000,19.2964,20.2422,19.1093,19.9794,306379.81393238,0
+GBX.US,D,20110208,000000,20.0109,20.2993,19.6073,20.2993,348095.61060115,0
+GBX.US,D,20110209,000000,20.194,20.2776,19.6989,20.0276,317541.55051153,0
+GBX.US,D,20110210,000000,19.7845,20.13,19.6674,19.9568,231465.31851427,0
+GBX.US,D,20110211,000000,20.0434,20.1477,19.7766,20.1241,238459.43781254,0
+GBX.US,D,20110214,000000,20.13,20.2855,20.0502,20.194,203586.3769767,0
+GBX.US,D,20110215,000000,20.1005,20.2422,19.9568,20.1063,273485.91410656,0
+GBX.US,D,20110216,000000,20.2776,20.8869,20.2776,20.814,218375.22074568,0
+GBX.US,D,20110218,000000,21.1733,21.1733,20.6526,20.9371,247072.03939468,0
+GBX.US,D,20110222,000000,20.571,20.9272,19.881,20.0906,423032.45794033,0
+GBX.US,D,20110223,000000,20.0345,20.2855,18.5907,19.0769,411987.56094852,0
+GBX.US,D,20110224,000000,19.0542,19.5512,18.7402,19.1261,407525.30470826,0
+GBX.US,D,20110225,000000,19.2874,19.8505,19.2874,19.8347,182906.78601257,0
+GBX.US,D,20110228,000000,20.1477,20.2333,19.4312,20.0739,300625.21025641,0
+GBX.US,D,20110301,000000,20.1389,20.4292,19.2067,19.2874,278547.60822975,0
+GBX.US,D,20110302,000000,19.2609,19.9568,19.1704,19.5198,274805.69344538,0
+GBX.US,D,20110303,000000,20.0276,20.3977,19.7924,20.2521,202119.27815817,0
+GBX.US,D,20110304,000000,20.3328,20.4214,19.6832,19.9134,285989.78194558,0
+GBX.US,D,20110307,000000,20.1576,20.2855,19.0001,19.438,317632.99018858,0
+GBX.US,D,20110308,000000,19.4479,20.7727,19.4312,20.2333,300134.48398954,0
+GBX.US,D,20110309,000000,20.2186,21.1349,20.1241,20.7501,451269.03021483,0
+GBX.US,D,20110310,000000,20.3328,20.3573,19.817,20.1241,325885.92904098,0
+GBX.US,D,20110311,000000,19.8663,20.3495,19.6989,20.0818,389917.07089676,0
+GBX.US,D,20110314,000000,19.8347,20.2265,19.5138,19.9941,195532.573421,0
+GBX.US,D,20110315,000000,19.253,21.13,19.1261,21.0159,493658.43250457,0
+GBX.US,D,20110316,000000,21.0159,22.5089,20.9764,22.1094,1141040.1700915,0
+GBX.US,D,20110317,000000,22.6645,22.9854,21.757,22.1241,642880.87348299,0
+GBX.US,D,20110318,000000,22.4233,22.7019,22.2707,22.6802,597526.79366385,0
+GBX.US,D,20110321,000000,23.0956,24.4134,22.9764,24.1103,686049.54502054,0
+GBX.US,D,20110322,000000,24.1398,24.2077,23.3692,23.4046,567217.58870944,0
+GBX.US,D,20110323,000000,23.3948,23.5444,22.4155,22.884,486046.58738797,0
+GBX.US,D,20110324,000000,23.1192,23.2009,22.1399,22.9095,435981.33220768,0
+GBX.US,D,20110325,000000,23.1113,23.6113,22.7274,22.8702,469795.72478253,0
+GBX.US,D,20110328,000000,22.9587,24.2383,22.8161,23.8446,670368.65640206,0
+GBX.US,D,20110329,000000,23.2628,23.4568,22.3318,22.6645,769114.36365345,0
+GBX.US,D,20110330,000000,21.8613,22.4716,21.2904,22.2363,4257827.6022685,0
+GBX.US,D,20110331,000000,22.3494,23.6113,22.2707,22.8071,2992795.2300909,0
+GBX.US,D,20110401,000000,22.9854,23.5,22.7107,23.0818,636562.39179851,0
+GBX.US,D,20110404,000000,23.2708,23.4647,22.753,23.1536,976078.92869912,0
+GBX.US,D,20110405,000000,23.1467,23.628,22.9026,23.1379,566740.07039594,0
+GBX.US,D,20110406,000000,23.2983,23.5444,22.3396,22.8071,1040208.6222068,0
+GBX.US,D,20110407,000000,22.9026,22.9273,21.7244,22.1467,2293277.6366365,0
+GBX.US,D,20110408,000000,22.4381,22.4381,20.7501,21.07,1769004.1842576,0
+GBX.US,D,20110411,000000,21.07,21.378,20.0434,20.2186,1025290.7468935,0
+GBX.US,D,20110412,000000,20.0276,20.2107,19.5512,19.6162,554725.91282737,0
+GBX.US,D,20110413,000000,19.7609,20.0109,19.3672,19.689,776177.57070773,0
+GBX.US,D,20110414,000000,19.4627,20.0739,19.377,19.8258,643946.65371889,0
+GBX.US,D,20110415,000000,19.9568,20.067,19.6241,19.9637,755619.899313,0
+GBX.US,D,20110418,000000,19.5296,20.2422,19.438,20.0582,768399.1021796,0
+GBX.US,D,20110419,000000,20.2521,21.0247,20.194,20.8278,823654.06703095,0
+GBX.US,D,20110420,000000,21.2727,21.5069,20.444,20.6379,1023391.8496001,0
+GBX.US,D,20110421,000000,20.7451,21.2304,20.3819,21.1427,307521.79389915,0
+GBX.US,D,20110425,000000,21.1427,21.2904,20.9017,20.9824,256430.38234303,0
+GBX.US,D,20110426,000000,21.1349,21.6999,21.0572,21.3436,635637.83506385,0
+GBX.US,D,20110427,000000,21.4174,22.1004,21.2166,21.8741,537414.34996808,0
+GBX.US,D,20110428,000000,21.7244,21.9499,21.3436,21.6329,687928.1223858,0
+GBX.US,D,20110429,000000,21.7078,22.0453,21.5532,21.757,341850.28065832,0
+GBX.US,D,20110502,000000,21.8741,21.8741,20.316,20.4774,561233.36984443,0
+GBX.US,D,20110503,000000,20.4115,20.6201,19.6742,19.9637,759010.27933891,0
+GBX.US,D,20110504,000000,19.9134,20.3229,19.5364,19.5611,763096.61690684,0
+GBX.US,D,20110505,000000,19.438,20.5886,19.4066,20.1063,520630.08924648,0
+GBX.US,D,20110506,000000,20.5502,20.7894,20.194,20.2776,451368.59786318,0
+GBX.US,D,20110509,000000,20.2776,20.5316,20.0109,20.2924,205854.08096766,0
+GBX.US,D,20110510,000000,21.0473,22.2284,21.0473,22.1881,1088633.0431821,0
+GBX.US,D,20110511,000000,22.1881,22.2933,21.569,21.8426,841462.45213556,0
+GBX.US,D,20110512,000000,21.6753,21.8013,21.1123,21.3376,448156.01720932,0
+GBX.US,D,20110513,000000,21.321,21.4085,20.437,20.5572,344678.81466854,0
+GBX.US,D,20110516,000000,20.3977,20.7649,20.1389,20.1389,378689.29455085,0
+GBX.US,D,20110517,000000,19.9568,20.0345,18.8387,19.0218,943010.27749048,0
+GBX.US,D,20110518,000000,18.9657,19.941,18.9657,19.7766,337809.66292891,0
+GBX.US,D,20110519,000000,20.0818,20.2107,19.6162,19.7766,392671.43716892,0
+GBX.US,D,20110520,000000,19.6742,19.7303,19.1261,19.3111,379372.04413952,0
+GBX.US,D,20110523,000000,18.7481,19.2609,18.6044,18.9567,427508.93813037,0
+GBX.US,D,20110524,000000,19.0945,19.5847,18.9489,19.0857,586756.21570322,0
+GBX.US,D,20110525,000000,19.0542,19.4224,18.9489,19.2461,547219.73133758,0
+GBX.US,D,20110526,000000,19.1782,19.7924,19.0001,19.6832,563526.47374567,0
+GBX.US,D,20110527,000000,19.7609,20.0906,19.753,20.0739,270023.39833542,0
+GBX.US,D,20110531,000000,20.3741,21.1034,20.188,20.946,490019.1333578,0
+GBX.US,D,20110601,000000,20.8278,21.0247,19.7303,19.817,600490.45519683,0
+GBX.US,D,20110602,000000,19.7845,20.1802,19.438,19.5926,545942.62384805,0
+GBX.US,D,20110603,000000,19.0857,19.3918,18.7402,18.9902,360749.84590912,0
+GBX.US,D,20110606,000000,18.8948,19.0218,17.7274,17.8317,633953.31301322,0
+GBX.US,D,20110607,000000,18.0424,18.3317,17.4784,17.5178,941780.9218323,0
+GBX.US,D,20110608,000000,16.9735,17.504,16.879,17.1801,694898.87376661,0
+GBX.US,D,20110609,000000,17.248,17.9282,17.0128,17.7618,626471.51543732,0
+GBX.US,D,20110610,000000,17.6103,17.7029,16.8278,17.005,665483.74565452,0
+GBX.US,D,20110613,000000,17.0217,17.127,16.314,16.5551,566186.35235155,0
+GBX.US,D,20110614,000000,16.8367,17.2717,16.7344,17.127,579546.70516566,0
+GBX.US,D,20110615,000000,16.8033,17.0601,16.1447,16.2107,635786.17053997,0
+GBX.US,D,20110616,000000,16.2314,16.4814,15.3514,15.4065,744896.0571873,0
+GBX.US,D,20110617,000000,15.6871,16.0079,15.319,15.5365,590424.97874593,0
+GBX.US,D,20110620,000000,15.5277,16.2244,15.5277,15.7677,771773.22626292,0
+GBX.US,D,20110621,000000,15.9616,16.2973,15.7845,16.2491,753400.96314981,0
+GBX.US,D,20110622,000000,16.1605,16.9026,16.1517,16.1763,471305.49545034,0
+GBX.US,D,20110623,000000,15.7914,16.1379,15.3899,16.0177,520532.55359095,0
+GBX.US,D,20110624,000000,16.1054,16.379,15.6871,15.9125,780603.25107718,0
+GBX.US,D,20110627,000000,15.9125,16.4578,15.7589,16.3869,462439.91076167,0
+GBX.US,D,20110628,000000,16.3298,16.693,16.1152,16.3554,570920.89563017,0
+GBX.US,D,20110629,000000,15.9834,15.9834,15.189,15.2904,1636286.6049876,0
+GBX.US,D,20110630,000000,15.2569,16.2244,15.1231,15.88,966567.1702926,0
+GBX.US,D,20110701,000000,15.9272,16.8199,15.8475,16.6044,501386.10121211,0
+GBX.US,D,20110705,000000,16.5719,16.6831,16.1152,16.3484,439314.81643454,0
+GBX.US,D,20110706,000000,16.2905,17.0306,16.2244,16.9814,601818.36250695,0
+GBX.US,D,20110707,000000,17.248,17.7934,17.1664,17.6556,1009938.025116,0
+GBX.US,D,20110708,000000,16.7638,17.9371,16.2737,17.4479,1960278.7167171,0
+GBX.US,D,20110711,000000,17.2048,17.2648,16.0729,16.3554,1238278.1386679,0
+GBX.US,D,20110712,000000,16.3298,16.7402,16.1763,16.4578,835569.67294759,0
+GBX.US,D,20110713,000000,16.6743,17.248,16.5237,17.0541,755491.88376513,0
+GBX.US,D,20110714,000000,17.1891,17.2845,16.4676,16.693,944843.13501722,0
+GBX.US,D,20110715,000000,16.7953,16.8367,16.4892,16.6743,511024.85917009,0
+GBX.US,D,20110718,000000,16.5395,16.6202,16.129,16.5395,780825.75429134,0
+GBX.US,D,20110719,000000,16.7471,17.2845,16.7471,17.248,673198.2064087,0
+GBX.US,D,20110720,000000,17.374,17.7452,17.248,17.6939,514271.98370194,0
+GBX.US,D,20110721,000000,17.7934,18.2668,17.7756,18.0188,563488.88187844,0
+GBX.US,D,20110722,000000,17.9529,18.1959,17.7845,18.1211,487419.1985402,0
+GBX.US,D,20110725,000000,17.7845,18.1792,17.4656,17.8731,360063.03233479,0
+GBX.US,D,20110726,000000,17.7618,17.8918,17.4656,17.5837,530412.10269851,0
+GBX.US,D,20110727,000000,17.3514,17.5178,16.4744,16.6044,1090277.9413728,0
+GBX.US,D,20110728,000000,16.6044,16.9095,16.443,16.5395,737748.52243086,0
+GBX.US,D,20110729,000000,16.1211,16.379,15.6595,16.1683,671917.03493352,0
+GBX.US,D,20110801,000000,16.4744,16.6044,15.2284,15.3436,1043861.129307,0
+GBX.US,D,20110802,000000,15.0847,15.5187,14.2944,14.3623,1102318.5148481,0
+GBX.US,D,20110803,000000,14.3761,14.4961,13.4548,13.9105,967085.32846257,0
+GBX.US,D,20110804,000000,13.686,14.1261,13.0591,13.0768,1124315.8531582,0
+GBX.US,D,20110805,000000,13.3967,13.8367,12.3287,12.5778,1758379.9097802,0
+GBX.US,D,20110808,000000,11.8426,12.1044,10.0148,10.0453,2079536.3755247,0
+GBX.US,D,20110809,000000,10.5984,10.9115,9.46854,10.8642,1717563.2699359,0
+GBX.US,D,20110810,000000,10.3524,11.9272,10.3524,10.6408,1724318.6300774,0
+GBX.US,D,20110811,000000,10.752,12.257,10.752,11.9627,1339752.8122811,0
+GBX.US,D,20110812,000000,11.9627,12.5778,11.8268,11.9725,922517.62986611,0
+GBX.US,D,20110815,000000,12.7303,13.2766,12.7303,13.1713,640050.30747994,0
+GBX.US,D,20110816,000000,12.9203,13.1624,12.6005,12.6329,620021.97021573,0
+GBX.US,D,20110817,000000,12.6674,12.6831,11.9439,12.1044,448417.12828713,0
+GBX.US,D,20110818,000000,11.5551,11.5551,10.6575,10.873,746155.89273783,0
+GBX.US,D,20110819,000000,10.2776,10.9281,10.2314,10.4125,1146284.7435688,0
+GBX.US,D,20110822,000000,10.8642,10.8819,10.0207,10.0956,689369.82129403,0
+GBX.US,D,20110823,000000,10.1988,11.131,10.1191,11.131,1231310.4352763,0
+GBX.US,D,20110824,000000,11.0483,12.2471,10.7697,12.1575,1407977.9873245,0
+GBX.US,D,20110825,000000,12.4105,12.4331,11.5325,11.8121,792382.71347465,0
+GBX.US,D,20110826,000000,11.6536,12.6743,11.2186,12.5355,769827.59313448,0
+GBX.US,D,20110829,000000,12.8249,13.9105,12.7077,13.811,598407.66255282,0
+GBX.US,D,20110830,000000,13.7097,14.0562,13.4783,13.7245,714600.06018625,0
+GBX.US,D,20110831,000000,13.9597,14.6526,13.7717,13.9676,695524.72755623,0
+GBX.US,D,20110901,000000,13.9597,14.2255,13.1949,13.251,452598.96951776,0
+GBX.US,D,20110902,000000,12.7077,12.9637,12.127,12.3199,299043.30384336,0
+GBX.US,D,20110906,000000,11.7894,12.1044,11.382,12.0886,564154.35952812,0
+GBX.US,D,20110907,000000,12.4774,13.0217,12.3425,12.9056,455848.12604245,0
+GBX.US,D,20110908,000000,12.7077,12.9725,11.8121,12.006,511905.72805905,0
+GBX.US,D,20110909,000000,11.8032,11.9183,10.9203,11.2845,823107.46096145,0
+GBX.US,D,20110912,000000,10.9784,11.4036,10.688,11.1801,535001.35849025,0
+GBX.US,D,20110913,000000,11.2186,11.4036,10.9557,11.316,667872.35321847,0
+GBX.US,D,20110914,000000,11.501,12.1733,11.1092,11.9036,478924.45254182,0
+GBX.US,D,20110915,000000,12.1634,12.3692,11.7746,12.2717,452182.41098896,0
+GBX.US,D,20110916,000000,12.3514,12.5699,12.0473,12.2638,377046.42835309,0
+GBX.US,D,20110919,000000,11.8268,11.9439,11.4843,11.7402,212257.90635072,0
+GBX.US,D,20110920,000000,11.8121,11.9627,11.0571,11.1172,364924.57516487,0
+GBX.US,D,20110921,000000,11.125,11.257,10.4706,10.4971,522482.25070504,0
+GBX.US,D,20110922,000000,10.0404,10.375,9.62012,9.82975,596197.87035733,0
+GBX.US,D,20110923,000000,9.78842,10.2933,9.68212,10.0305,777759.47712077,0
+GBX.US,D,20110926,000000,10.2314,10.4125,9.65948,10.3278,904564.97327103,0
+GBX.US,D,20110927,000000,10.5423,11.1457,10.4065,10.4646,932367.71507772,0
+GBX.US,D,20110928,000000,10.5581,10.6939,9.7087,9.77168,641233.9432996,0
+GBX.US,D,20110929,000000,10.1319,10.2392,9.55516,10.0059,610833.29866814,0
+GBX.US,D,20110930,000000,9.69098,10.1565,9.27552,9.36224,638777.26397607,0
+GBX.US,D,20111003,000000,9.24147,9.67425,8.77572,8.78409,739496.03625902,0
+GBX.US,D,20111004,000000,8.60722,10.2461,8.34166,10.192,955369.87383904,0
+GBX.US,D,20111005,000000,10.1654,10.688,9.81992,10.1743,969308.32861142,0
+GBX.US,D,20111006,000000,10.1565,11.1014,10.0059,11.0483,791387.03699117,0
+GBX.US,D,20111007,000000,11.1939,11.5404,10.6653,11.0237,630141.29447646,0
+GBX.US,D,20111010,000000,11.4036,11.8948,11.3091,11.7894,578991.97112487,0
+GBX.US,D,20111011,000000,11.5867,11.8514,11.3229,11.6929,378271.72002563,0
+GBX.US,D,20111012,000000,11.8878,11.9627,11.7333,11.8357,551120.14156217,0
+GBX.US,D,20111013,000000,11.7097,11.7746,11.3229,11.6536,339348.89749267,0
+GBX.US,D,20111014,000000,11.9183,12.5355,11.879,12.4509,640429.27414152,0
+GBX.US,D,20111017,000000,12.3199,12.3199,11.7658,12.0217,614550.82953862,0
+GBX.US,D,20111018,000000,12.0729,12.938,11.7176,12.7599,481449.20362495,0
+GBX.US,D,20111019,000000,12.8908,13.7845,12.8908,13.3268,1275602.7988452,0
+GBX.US,D,20111020,000000,13.4223,13.5168,12.7373,13.5089,766054.18246136,0
+GBX.US,D,20111021,000000,14.2678,14.2737,13.3475,13.686,755338.46830696,0
+GBX.US,D,20111024,000000,13.8042,14.4823,13.7175,14.4184,601556.23543274,0
+GBX.US,D,20111025,000000,14.2077,14.7963,13.9676,14.3839,800989.21907832,0
+GBX.US,D,20111026,000000,14.57,14.6733,13.9843,14.5444,913892.83632702,0
+GBX.US,D,20111027,000000,15.568,16.0818,15.0305,15.7677,999377.75841265,0
+GBX.US,D,20111028,000000,15.6399,16.6477,15.502,16.0729,590040.93210231,0
+GBX.US,D,20111031,000000,15.5414,15.6329,14.9242,14.9568,327758.41042777,0
+GBX.US,D,20111101,000000,13.9194,14.8829,13.9194,14.3691,579221.58631391,0
+GBX.US,D,20111102,000000,14.7294,15.2116,14.5237,15.0985,549046.49288585,0
+GBX.US,D,20111103,000000,16.5325,18.4046,16.2107,17.5099,2205065.7801819,0
+GBX.US,D,20111104,000000,16.9735,18.1792,16.9735,18.1123,712998.84984138,0
+GBX.US,D,20111107,000000,18.3131,18.3977,17.5099,18.0256,772027.22536585,0
+GBX.US,D,20111108,000000,18.2274,19.0454,17.8239,18.8209,807507.85205591,0
+GBX.US,D,20111109,000000,17.9449,18.3977,17.631,17.6802,833801.8391912,0
+GBX.US,D,20111110,000000,18.1713,18.3475,17.7708,17.9617,850609.46783027,0
+GBX.US,D,20111111,000000,18.4046,19.1172,18.2353,19.0099,689156.46204757,0
+GBX.US,D,20111114,000000,18.9489,19.0857,18.3977,18.7185,401086.93544719,0
+GBX.US,D,20111115,000000,17.7195,18.1546,17.5345,17.882,1098575.5840673,0
+GBX.US,D,20111116,000000,17.4872,18.1546,17.2225,17.5503,808561.44033486,0
+GBX.US,D,20111117,000000,17.5679,17.7452,16.443,16.6202,814476.57144389,0
+GBX.US,D,20111118,000000,16.8111,17.0306,16.5719,16.6655,523384.45551865,0
+GBX.US,D,20111121,000000,16.0729,16.2905,15.568,15.9981,907643.44239854,0
+GBX.US,D,20111122,000000,15.9341,16.3484,15.7254,15.9125,757930.27515325,0
+GBX.US,D,20111123,000000,15.6231,15.6231,14.7806,14.8495,557145.00028366,0
+GBX.US,D,20111125,000000,14.7806,15.0778,14.5049,14.5374,131415.07187023,0
+GBX.US,D,20111128,000000,15.1309,16.0177,14.8829,15.9055,807721.21130237,0
+GBX.US,D,20111129,000000,15.8318,16.1605,15.6969,16.0729,489240.88010641,0
+GBX.US,D,20111130,000000,17.1664,17.8574,16.8199,17.8406,832632.42732131,0
+GBX.US,D,20111201,000000,17.6556,18.1959,17.4784,17.6861,526326.78112699,0
+GBX.US,D,20111202,000000,18.0807,18.2599,17.3977,17.4784,310486.47142855,0
+GBX.US,D,20111205,000000,18.0118,19.0454,17.9056,18.44,768794.32478377,0
+GBX.US,D,20111206,000000,18.3062,18.6526,17.8495,18.3888,303934.31056937,0
+GBX.US,D,20111207,000000,18.1792,18.5316,17.5926,18.381,518494.46478904,0
+GBX.US,D,20111208,000000,18.0188,18.4292,17.1428,17.248,496486.9665148,0
+GBX.US,D,20111209,000000,17.6014,18.4813,17.3091,18.2904,591236.7598789,0
+GBX.US,D,20111212,000000,17.8918,18.1634,17.5837,18.1123,378424.11948738,0
+GBX.US,D,20111213,000000,18.3888,18.6772,17.0217,17.1801,542241.34892016,0
+GBX.US,D,20111214,000000,16.9479,17.248,16.1605,16.2402,845147.47112087,0
+GBX.US,D,20111215,000000,16.6044,16.9735,16.2973,16.8947,600490.45519683,0
+GBX.US,D,20111216,000000,17.0994,17.8081,16.9558,17.383,539193.359685,0
+GBX.US,D,20111219,000000,17.5679,17.8642,17.1182,17.1664,440240.38916561,0
+GBX.US,D,20111220,000000,17.8317,18.6586,17.6014,18.5581,556211.29958129,0
+GBX.US,D,20111221,000000,18.4745,18.9567,17.9932,18.8052,374205.70238593,0
+GBX.US,D,20111222,000000,18.9567,19.7609,18.7185,19.6674,520637.20122136,0
+GBX.US,D,20111223,000000,19.5364,20.0434,19.3032,19.5512,424068.77428028,0
+GBX.US,D,20111227,000000,19.4893,19.7058,19.2964,19.3465,223433.86687963,0
+GBX.US,D,20111228,000000,19.3672,19.4715,19.0148,19.1349,342745.37349704,0
+GBX.US,D,20111229,000000,19.3032,19.6073,19.1782,19.3672,367794.76502798,0
+GBX.US,D,20111230,000000,19.2688,19.6586,19.2137,19.5138,342963.81272557,0
+GBX.US,D,20120103,000000,20.0434,20.4922,18.8465,19.1172,740049.7543034,0
+GBX.US,D,20120104,000000,18.129,18.941,17.5581,18.8534,1305316.6299023,0
+GBX.US,D,20120105,000000,18.6772,19.438,18.3475,19.1989,697964.13494076,0
+GBX.US,D,20120106,000000,19.3387,21.0385,18.1546,20.8072,2756057.9061961,0
+GBX.US,D,20120109,000000,20.8072,20.9764,20.4922,20.6861,868549.93246841,0
+GBX.US,D,20120110,000000,21.1211,21.2008,20.7983,21.0079,634329.23168556,0
+GBX.US,D,20120111,000000,20.8691,21.4263,20.7727,21.0315,730072.66954033,0
+GBX.US,D,20120112,000000,21.1123,21.3927,20.0188,20.13,859613.22803093,0
+GBX.US,D,20120113,000000,19.7058,20.6772,19.1782,20.5404,888653.4534671,0
+GBX.US,D,20120117,000000,20.8544,21.0572,19.7373,19.8967,523070.51262743,0
+GBX.US,D,20120118,000000,19.8898,20.1063,19.3111,19.5759,808870.30324402,0
+GBX.US,D,20120119,000000,19.7215,19.7688,19.191,19.3111,611248.84120054,0
+GBX.US,D,20120120,000000,19.2461,19.2688,18.5178,18.7265,546624.35744032,0
+GBX.US,D,20120123,000000,18.8121,19.1261,18.3711,18.5719,454277.39558993,0
+GBX.US,D,20120124,000000,18.2816,18.4745,17.9282,18.3475,980966.88743589,0
+GBX.US,D,20120125,000000,18.2983,18.7718,17.8731,18.4046,980473.1131798,0
+GBX.US,D,20120126,000000,18.5503,19.0001,18.1054,18.3977,661748.94284503,0
+GBX.US,D,20120127,000000,18.2353,18.6438,18.0651,18.4292,657908.47640873,0
+GBX.US,D,20120130,000000,18.0651,18.4134,17.7708,18.0807,680022.65430622,0
+GBX.US,D,20120131,000000,18.2816,18.2816,17.7029,17.882,564375.84674587,0
+GBX.US,D,20120201,000000,18.0188,18.25,17.7618,17.9144,1462217.9717606,0
+GBX.US,D,20120202,000000,18.0424,18.9164,17.9843,18.8465,967282.43176645,0
+GBX.US,D,20120203,000000,19.3465,20.566,19.2383,20.2521,1133570.5644725,0
+GBX.US,D,20120206,000000,20.0345,20.2521,19.3209,19.941,999142.04724514,0
+GBX.US,D,20120207,000000,20.0434,20.6605,19.7058,20.5227,754796.94221951,0
+GBX.US,D,20120208,000000,20.571,20.9696,20.2107,20.7206,713491.60810107,0
+GBX.US,D,20120209,000000,20.821,20.821,19.8967,19.9568,490998.55389869,0
+GBX.US,D,20120210,000000,19.689,19.8663,19.2303,19.2688,448551.23981347,0
+GBX.US,D,20120213,000000,19.7215,19.7688,19.3387,19.6674,471131.76006393,0
+GBX.US,D,20120214,000000,19.4715,19.5847,18.9745,19.2137,477505.10555464,0
+GBX.US,D,20120215,000000,19.3593,19.3672,18.4046,18.4587,554636.50514313,0
+GBX.US,D,20120216,000000,18.5404,19.2303,18.44,19.1841,692635.2337613,0
+GBX.US,D,20120217,000000,19.4066,20.1063,19.3032,19.9036,564142.16757118,0
+GBX.US,D,20120221,000000,19.9941,20.0739,19.569,19.7609,544572.04468864,0
+GBX.US,D,20120222,000000,19.7215,19.8967,19.2137,19.817,639540.27728127,0
+GBX.US,D,20120223,000000,19.7845,19.9134,19.1448,19.8761,423366.72075978,0
+GBX.US,D,20120224,000000,19.9036,20.1163,19.4479,19.5512,378711.6464719,0
+GBX.US,D,20120227,000000,19.3032,20.5001,19.0148,20.3643,552784.34368457,0
+GBX.US,D,20120228,000000,20.3899,21.1211,20.2107,20.6467,802116.97509533,0
+GBX.US,D,20120229,000000,20.6861,20.9696,20.3072,20.316,719734.90605108,0
+GBX.US,D,20120301,000000,20.2924,20.9272,20.2333,20.4036,475951.64704113,0
+GBX.US,D,20120302,000000,20.4115,20.6861,19.4803,19.941,420934.42535013,0
+GBX.US,D,20120305,000000,19.7609,19.8761,19.2067,19.3387,333443.92634775,0
+GBX.US,D,20120306,000000,19.0699,19.0699,17.4962,17.6713,832119.3491334,0
+GBX.US,D,20120307,000000,17.6802,18.4666,17.6014,17.9056,544257.08580101,0
+GBX.US,D,20120308,000000,18.2029,18.3977,17.9213,18.0749,902388.70895713,0
+GBX.US,D,20120309,000000,18.1634,19.1261,18.129,19.0099,540167.70024384,0
+GBX.US,D,20120312,000000,19.1035,19.1035,17.8574,17.8918,472526.72313722,0
+GBX.US,D,20120313,000000,17.9371,18.3387,17.7756,18.0424,829491.98241269,0
+GBX.US,D,20120314,000000,18.0591,18.129,17.1801,17.4962,746237.17245078,0
+GBX.US,D,20120315,000000,17.5178,18.0335,17.4164,17.8013,953112.32981221,0
+GBX.US,D,20120316,000000,17.9371,18.4204,17.8987,18.0591,504582.42592337,0
+GBX.US,D,20120319,000000,18.0591,18.4046,17.8081,18.0749,339061.37050815,0
+GBX.US,D,20120320,000000,17.8239,17.9617,17.5434,17.7845,306282.27827686,0
+GBX.US,D,20120321,000000,17.8987,17.9529,17.4223,17.8081,743722.58133177,0
+GBX.US,D,20120322,000000,17.5178,17.6635,16.8367,16.9301,436565.53014443,0
+GBX.US,D,20120323,000000,16.4971,17.4479,16.1211,17.3584,732283.47773222,0
+GBX.US,D,20120326,000000,17.5434,17.6802,16.9814,16.9902,595284.48958319,0
+GBX.US,D,20120327,000000,17.0217,17.1182,16.5237,16.755,680311.19728714,0
+GBX.US,D,20120328,000000,16.6831,16.8692,15.8239,16.1763,741115.5345393,0
+GBX.US,D,20120329,000000,15.9981,16.0966,15.7845,15.9981,390156.84604992,0
+GBX.US,D,20120330,000000,16.1763,16.1763,15.8012,15.9055,432329.84110397,0
+GBX.US,D,20120402,000000,15.7422,16.5148,15.5856,16.3209,522047.40424083,0
+GBX.US,D,20120403,000000,16.314,16.4814,16.0896,16.1379,489271.35999877,0
+GBX.US,D,20120404,000000,15.8386,15.9518,15.568,15.7767,540163.63625819,0
+GBX.US,D,20120405,000000,15.7058,15.88,15.6329,15.6969,308728.79763627,0
+GBX.US,D,20120409,000000,16.4744,17.0601,14.5444,14.819,2765441.6490548,0
+GBX.US,D,20120410,000000,14.5444,14.6978,13.1802,13.6536,2025375.6388088,0
+GBX.US,D,20120411,000000,14.1261,14.4262,13.8367,13.943,951189.04860482,0
+GBX.US,D,20120412,000000,14.1261,15.062,13.9597,14.7471,1150018.5303818,0
+GBX.US,D,20120413,000000,14.6271,14.6271,14.2333,14.3229,610102.79724812,0
+GBX.US,D,20120416,000000,14.7727,15.1073,14.5374,14.7668,759017.39131379,0
+GBX.US,D,20120417,000000,14.9705,15.1231,14.7727,14.7806,543660.69590732,0
+GBX.US,D,20120418,000000,14.689,14.9636,14.4558,14.811,524463.4437079,0
+GBX.US,D,20120419,000000,14.8987,14.8987,13.9105,14.0089,708032.6593809,0
+GBX.US,D,20120420,000000,14.2944,14.819,14.2077,14.4262,695458.68778946,0
+GBX.US,D,20120423,000000,14.1123,14.1261,13.3268,13.3475,1866288.8886689,0
+GBX.US,D,20120424,000000,13.3967,13.7175,13.188,13.5729,1104125.9724645,0
+GBX.US,D,20120425,000000,14.0473,14.1181,13.5916,14.0817,786766.28531066,0
+GBX.US,D,20120426,000000,14.0178,14.4262,13.9508,14.314,572071.00356824,0
+GBX.US,D,20120427,000000,14.4745,14.6191,14.1526,14.4961,757004.70242217,0
+GBX.US,D,20120430,000000,14.4498,14.4823,13.6614,13.8603,629786.71172877,0
+GBX.US,D,20120501,000000,13.943,14.5315,13.7431,14.0955,913927.38020502,0
+GBX.US,D,20120502,000000,13.9508,14.3288,13.7845,14.1181,833010.37798647,0
+GBX.US,D,20120503,000000,14.1123,14.3376,13.4695,13.6093,776155.21878667,0
+GBX.US,D,20120504,000000,13.4449,13.4883,12.7599,12.876,981691.29287745,0
+GBX.US,D,20120507,000000,12.8002,12.9203,12.4577,12.4637,840224.96850609,0
+GBX.US,D,20120508,000000,12.4637,12.5532,12.0641,12.376,894418.21710718,0
+GBX.US,D,20120509,000000,12.0807,12.8829,12.0807,12.6506,796307.50761312,0
+GBX.US,D,20120510,000000,12.8515,13.0118,12.4331,12.8515,848543.94712525,0
+GBX.US,D,20120511,000000,12.6063,12.8347,12.1891,12.2638,648653.76509439,0
+GBX.US,D,20120514,000000,12.0217,12.1811,11.7953,11.9183,533376.78022791,0
+GBX.US,D,20120515,000000,11.8612,11.9627,11.3091,11.4263,641409.71067883,0
+GBX.US,D,20120516,000000,11.5079,11.7333,10.9882,11.1861,771760.01830957,0
+GBX.US,D,20120517,000000,11.2186,11.382,10.627,10.6349,470533.33817743,0
+GBX.US,D,20120518,000000,10.7885,10.873,10.5285,10.7422,732668.54037226,0
+GBX.US,D,20120521,000000,10.7697,11.3386,10.688,11.1939,1065061.9264303,0
+GBX.US,D,20120522,000000,11.2333,12.0561,11.2274,11.565,916857.51385641,0
+GBX.US,D,20120523,000000,11.373,11.9439,11.25,11.8612,514979.1172045,0
+GBX.US,D,20120524,000000,11.9272,11.9361,11.2914,11.501,474582.08387813,0
+GBX.US,D,20120525,000000,11.501,11.5719,11.316,11.4036,327099.02875657,0
+GBX.US,D,20120529,000000,11.631,12.0886,11.5719,11.9725,680140.50988998,0
+GBX.US,D,20120530,000000,11.7333,11.7333,11.2914,11.3642,814156.5325742,0
+GBX.US,D,20120531,000000,11.631,11.6703,10.9281,11.125,1028571.399307,0
+GBX.US,D,20120601,000000,10.7352,11.0168,10.6575,10.9115,815070.92934474,0
+GBX.US,D,20120604,000000,10.9715,11.0916,10.567,10.6939,946810.10407031,0
+GBX.US,D,20120605,000000,10.6408,11.3386,10.6083,11.2766,558645.62698377,0
+GBX.US,D,20120606,000000,11.4105,12.1418,11.4105,11.9902,527816.23186657,0
+GBX.US,D,20120607,000000,12.3032,12.6506,11.8426,11.9577,540814.8899581,0
+GBX.US,D,20120608,000000,11.9627,12.4006,11.7333,12.3603,348233.78611315,0
+GBX.US,D,20120611,000000,12.5188,12.6595,11.5148,11.5325,537012.01538904,0
+GBX.US,D,20120612,000000,11.5955,11.8612,11.4538,11.7402,430212.50458195,0
+GBX.US,D,20120613,000000,11.6536,12.1339,11.5079,11.7097,440107.29363568,0
+GBX.US,D,20120614,000000,11.7244,11.9439,11.5719,11.7746,232110.47623571,0
+GBX.US,D,20120615,000000,11.8711,12.0306,11.7402,11.8514,383996.85980567,0
+GBX.US,D,20120618,000000,11.7402,11.998,11.5325,11.9813,466202.14547428,0
+GBX.US,D,20120619,000000,12.0965,12.9538,11.9577,12.8347,781973.83023659,0
+GBX.US,D,20120620,000000,12.8908,13.1211,12.6595,12.9056,468500.32935758,0
+GBX.US,D,20120621,000000,12.8672,12.9951,12.1634,12.2245,390198.5019028,0
+GBX.US,D,20120622,000000,12.3692,12.376,12.0128,12.376,933652.95053855,0
+GBX.US,D,20120625,000000,12.0128,12.0128,11.5079,11.6034,521251.87905045,0
+GBX.US,D,20120626,000000,11.6457,12.2412,11.4922,12.1103,566767.50229906,0
+GBX.US,D,20120627,000000,12.2412,12.9803,12.1733,12.9056,761202.7995954,0
+GBX.US,D,20120628,000000,13.2127,13.5729,12.2077,13.0837,1097590.0675479,0
+GBX.US,D,20120629,000000,13.6005,14.1447,13.4941,14.1261,1232328.4636808,0
+GBX.US,D,20120702,000000,13.6093,14.1261,12.5355,12.7245,1192661.9317745,0
+GBX.US,D,20120703,000000,12.9469,13.2992,12.7373,13.0837,400820.74438732,0
+GBX.US,D,20120705,000000,13.0217,13.6162,12.9637,13.3967,409886.48036909,0
+GBX.US,D,20120706,000000,13.1398,13.3878,13.0217,13.2127,405776.77488369,0
+GBX.US,D,20120709,000000,13.0975,13.2373,12.4509,12.5118,693997.68494942,0
+GBX.US,D,20120710,000000,12.7303,12.938,12.0217,12.127,699185.36262765,0
+GBX.US,D,20120711,000000,12.1339,12.1506,11.7402,11.8032,494419.41381695,0
+GBX.US,D,20120712,000000,11.7825,12.3425,11.7176,12.2806,591247.93583943,0
+GBX.US,D,20120713,000000,12.3357,12.6595,12.3121,12.5286,421001.4811133,0
+GBX.US,D,20120716,000000,12.4577,12.5355,12.0807,12.2077,355008.45018649,0
+GBX.US,D,20120717,000000,12.3032,12.4174,11.9902,12.3287,329550.62809805,0
+GBX.US,D,20120718,000000,12.2333,13.1211,12.2333,12.7776,377422.34702543,0
+GBX.US,D,20120719,000000,12.9134,12.9725,12.5778,12.7461,341515.00184245,0
+GBX.US,D,20120720,000000,12.5699,12.6152,12.1182,12.1506,277258.30878327,0
+GBX.US,D,20120723,000000,11.7825,11.9272,11.5237,11.5325,597373.37820568,0
+GBX.US,D,20120724,000000,11.6536,11.7658,11.0168,11.1536,525755.79114361,0
+GBX.US,D,20120725,000000,11.2402,11.4656,10.8967,11.131,357519.99331626,0
+GBX.US,D,20120726,000000,11.5079,11.9725,11.501,11.9361,531647.55433516,0
+GBX.US,D,20120727,000000,12.006,12.7373,11.8948,12.6506,554464.80174955,0
+GBX.US,D,20120730,000000,12.6428,12.7678,11.7658,12.0217,456103.14114178,0
+GBX.US,D,20120731,000000,12.006,13.251,12.006,13.0975,818727.50043053,0
+GBX.US,D,20120801,000000,13.2373,13.2992,12.6595,12.6595,727075.48012575,0
+GBX.US,D,20120802,000000,12.5925,12.876,12.1733,12.2333,487235.30318969,0
+GBX.US,D,20120803,000000,12.504,13.1063,12.3848,12.4637,502103.39467878,0
+GBX.US,D,20120806,000000,12.4774,12.692,12.0641,12.3692,551529.5881161,0
+GBX.US,D,20120807,000000,12.5286,13.1802,12.4006,13.0591,714671.17993507,0
+GBX.US,D,20120808,000000,12.8986,13.0925,12.4637,12.5778,367223.77504459,0
+GBX.US,D,20120809,000000,12.5532,12.9883,12.4006,12.9803,540232.72401419,0
+GBX.US,D,20120810,000000,12.8672,12.8672,12.4863,12.7599,630824.04406513,0
+GBX.US,D,20120813,000000,12.6595,12.8002,12.4577,12.6428,408526.0611738,0
+GBX.US,D,20120814,000000,12.7835,12.8081,12.1989,12.2806,488997.0409676,0
+GBX.US,D,20120815,000000,12.1989,12.6063,11.9725,12.4174,525297.57676192,0
+GBX.US,D,20120816,000000,12.4243,12.6999,12.1339,12.624,384200.05908801,0
+GBX.US,D,20120817,000000,12.692,12.754,12.4509,12.7156,467353.26940875,0
+GBX.US,D,20120820,000000,12.6674,12.8249,12.5443,12.7245,390921.89134794,0
+GBX.US,D,20120821,000000,12.8593,13.0512,12.5699,12.7461,513855.42517314,0
+GBX.US,D,20120822,000000,12.6506,13.1802,12.6428,13.067,641203.46340724,0
+GBX.US,D,20120823,000000,13.0296,13.0591,12.6595,12.7303,473966.39005263,0
+GBX.US,D,20120824,000000,12.6506,12.6831,12.3425,12.4774,412363.47962087,0
+GBX.US,D,20120827,000000,12.5355,12.6063,12.0641,12.1575,435127.89522184,0
+GBX.US,D,20120828,000000,12.1182,12.3692,11.9036,11.998,430712.37481651,0
+GBX.US,D,20120829,000000,12.0128,12.0965,11.5079,11.9036,525688.73538043,0
+GBX.US,D,20120830,000000,11.7333,11.8268,11.565,11.6211,273035.82769617,0
+GBX.US,D,20120831,000000,11.8268,11.8711,11.5325,11.6132,447517.97146276,0
+GBX.US,D,20120904,000000,11.565,11.8514,11.131,11.8121,592162.33260998,0
+GBX.US,D,20120905,000000,11.8948,12.2412,11.8514,12.1575,557114.52039131,0
+GBX.US,D,20120906,000000,12.2943,12.6674,12.1339,12.5778,734554.22971241,0
+GBX.US,D,20120907,000000,12.7245,13.5089,12.6674,13.4883,988482.21289338,0
+GBX.US,D,20120910,000000,13.4223,13.501,13.0768,13.3268,716301.85417588,0
+GBX.US,D,20120911,000000,13.3268,14.3042,13.1949,13.8957,925765.77039438,0
+GBX.US,D,20120912,000000,13.9282,14.3534,13.6614,14.2166,431226.46900084,0
+GBX.US,D,20120913,000000,14.3761,15.1723,14.1526,15.0217,1502481.909557,0
+GBX.US,D,20120914,000000,15.1723,15.6477,15.0847,15.1152,760566.78584167,0
+GBX.US,D,20120917,000000,15.0039,15.0039,14.3455,14.5315,447460.05966728,0
+GBX.US,D,20120918,000000,14.5857,14.6526,14.0817,14.3761,418923.76845133,0
+GBX.US,D,20120919,000000,14.4095,14.7294,14.3042,14.6437,453846.61311135,0
+GBX.US,D,20120920,000000,14.435,14.435,14.0256,14.0955,560209.24546141,0
+GBX.US,D,20120921,000000,14.3761,14.3761,13.8957,14.0886,555285.72685021,0
+GBX.US,D,20120924,000000,14.0306,14.2511,13.7628,14.1043,527766.4480424,0
+GBX.US,D,20120925,000000,14.2678,14.2678,13.4883,13.6005,522717.96187256,0
+GBX.US,D,20120926,000000,13.6309,13.6536,13.0768,13.2127,376719.27750852,0
+GBX.US,D,20120927,000000,13.3878,13.4124,12.9292,13.3071,447645.98701063,0
+GBX.US,D,20120928,000000,13.2127,13.2373,12.8415,12.9725,356549.71674307,0
+GBX.US,D,20121001,000000,13.1211,13.4223,12.9203,13.0591,362039.14535559,0
+GBX.US,D,20121002,000000,13.1802,13.3642,12.938,13.2688,393965.81659745,0
+GBX.US,D,20121003,000000,12.8829,12.9725,12.1103,12.1182,939130.18719413,0
+GBX.US,D,20121004,000000,12.2156,12.6063,11.8514,12.6063,756893.9588133,0
+GBX.US,D,20121005,000000,12.692,12.9203,12.5188,12.5778,322691.63632253,0
+GBX.US,D,20121008,000000,12.4509,12.7245,12.3199,12.6999,187403.58613083,0
+GBX.US,D,20121009,000000,12.7461,12.8829,12.2471,12.2806,357584.0010902,0
+GBX.US,D,20121010,000000,12.2806,12.5286,12.0641,12.3425,370532.87535757,0
+GBX.US,D,20121011,000000,12.5699,12.7373,12.4174,12.4863,262867.73560768,0
+GBX.US,D,20121012,000000,12.4961,12.7245,12.3928,12.5778,354399.86833588,0
+GBX.US,D,20121015,000000,12.5778,12.8081,12.4331,12.7776,308008.45618036,0
+GBX.US,D,20121016,000000,12.9538,13.2766,12.938,13.1949,319014.74530852,0
+GBX.US,D,20121017,000000,13.2127,14.002,13.1556,13.9755,461284.72284155,0
+GBX.US,D,20121018,000000,13.8524,14.4095,13.7992,14.0089,455583.9669754,0
+GBX.US,D,20121019,000000,13.7992,13.8278,13.437,13.6614,812364.31490393,0
+GBX.US,D,20121022,000000,13.6614,13.937,13.6614,13.879,325018.26810536,0
+GBX.US,D,20121023,000000,13.6162,14.1595,13.6162,13.8367,489704.17447016,0
+GBX.US,D,20121024,000000,13.9755,13.9843,13.6614,13.7175,318191.78821502,0
+GBX.US,D,20121025,000000,13.7431,13.8455,13.6162,13.7992,585974.91446261,0
+GBX.US,D,20121026,000000,13.819,14.0955,13.6614,13.7717,249742.07796468,0
+GBX.US,D,20121031,000000,13.9282,14.1732,13.7628,13.9931,304513.42852405,0
+GBX.US,D,20121101,000000,12.7461,13.0434,11.3967,11.6457,2993380.444024,0
+GBX.US,D,20121102,000000,11.3642,11.9272,11.1615,11.1615,2004934.8070014,0
+GBX.US,D,20121105,000000,11.1703,11.1703,10.6497,10.7697,1295273.5053725,0
+GBX.US,D,20121106,000000,10.8819,11.5079,10.7697,11.4843,1160886.643998,0
+GBX.US,D,20121107,000000,11.0729,11.3888,10.9626,10.9715,920233.66993256,0
+GBX.US,D,20121108,000000,11.0168,11.3967,10.9281,11.131,688476.76044813,0
+GBX.US,D,20121109,000000,10.9961,11.1703,10.8544,10.9036,497254.04380565,0
+GBX.US,D,20121112,000000,10.9715,11.25,10.9115,11.2107,644569.45951927,0
+GBX.US,D,20121113,000000,12.1891,13.7097,12.1891,13.4449,3276647.3555861,0
+GBX.US,D,20121114,000000,13.6694,14.6271,13.5089,14.2737,2672058.3708644,0
+GBX.US,D,20121115,000000,14.1812,14.8258,13.6093,13.7018,1038093.3176776,0
+GBX.US,D,20121116,000000,13.6792,14.1664,13.3563,13.6162,914082.82765601,0
+GBX.US,D,20121119,000000,14.0817,14.4558,13.8524,14.3839,627517.99174139,0
+GBX.US,D,20121120,000000,14.3288,14.3839,13.879,14.0306,253062.35423819,0
+GBX.US,D,20121121,000000,14.0256,14.3376,13.8278,14.2589,239367.73860462,0
+GBX.US,D,20121123,000000,14.3623,14.4095,14.1181,14.3918,120098.90383649,0
+GBX.US,D,20121126,000000,14.1812,14.4558,14.0306,14.3623,306273.13430915,0
+GBX.US,D,20121127,000000,14.3839,14.4656,14.065,14.1447,479881.52116166,0
+GBX.US,D,20121128,000000,14.0384,14.9568,13.8524,14.7668,1088155.5248686,0
+GBX.US,D,20121129,000000,14.8987,15.3997,14.435,15.1231,683956.59241239,0
+GBX.US,D,20121130,000000,15.0936,15.4233,14.9961,15.3593,607673.5498277,0
+GBX.US,D,20121203,000000,15.5581,15.5581,15.07,15.1231,476425.10136899,0
+GBX.US,D,20121204,000000,15.1399,15.6536,15.0384,15.5768,896663.56917709,0
+GBX.US,D,20121205,000000,15.6536,15.9125,15.3997,15.5414,502813.57617058,0
+GBX.US,D,20121206,000000,15.4932,15.8101,15.3741,15.6683,315157.00693322,0
+GBX.US,D,20121207,000000,15.7058,15.7254,15.2993,15.4676,223816.89752685,0
+GBX.US,D,20121210,000000,15.5768,15.7116,15.4616,15.6683,361667.2906689,0
+GBX.US,D,20121211,000000,15.8012,15.9125,15.5187,15.7116,344711.32655372,0
+GBX.US,D,20121212,000000,15.5099,15.5916,15.07,15.2687,935145.44926736,0
+GBX.US,D,20121213,000000,15.2048,15.4764,15.0453,15.1634,426692.07701534,0
+GBX.US,D,20121214,000000,15.07,15.2481,15.0453,15.1634,320044.96567001,0
+GBX.US,D,20121217,000000,15.1399,15.3642,15.0453,15.2481,371711.43119515,0
+GBX.US,D,20121218,000000,15.7589,16.4744,15.751,16.3702,3031463.0375244,0
+GBX.US,D,20121219,000000,16.5719,17.383,16.4744,16.565,1430976.0821002,0
+GBX.US,D,20121220,000000,16.0493,16.0493,14.2678,14.5945,3428574.3790126,0
+GBX.US,D,20121221,000000,14.2166,14.2166,12.9292,12.9725,5434940.7249581,0
+GBX.US,D,20121224,000000,12.7776,12.9803,12.4637,12.5699,1457023.1821074,0
+GBX.US,D,20121226,000000,12.5286,12.9883,12.3848,12.9803,1194914.3958193,0
+GBX.US,D,20121227,000000,12.938,12.9803,12.5611,12.6329,1104660.386577,0
+GBX.US,D,20121228,000000,12.692,12.7599,12.4774,12.6595,666170.55922883,0
+GBX.US,D,20121231,000000,12.7156,13.0512,12.5857,12.9951,780385.82784507,0
+GBX.US,D,20130102,000000,13.188,13.3268,12.7678,13.0296,1093310.6906618,0
+GBX.US,D,20130103,000000,13.0354,13.1802,12.8347,12.9056,850176.65335888,0
+GBX.US,D,20130104,000000,12.8347,13.4223,12.6743,13.4046,1952019.6818862,0
+GBX.US,D,20130107,000000,13.4449,13.4941,13.1063,13.1142,883979.86997319,0
+GBX.US,D,20130108,000000,13.5463,14.0562,13.3731,13.879,2235585.2963934,0
+GBX.US,D,20130109,000000,14.2737,14.6674,13.9026,14.2678,2233029.0494216,0
+GBX.US,D,20130110,000000,14.5049,14.6733,14.2333,14.2333,1077760.8655804,0
+GBX.US,D,20130111,000000,14.3042,14.3623,13.9026,14.0178,830180.82797983,0
+GBX.US,D,20130114,000000,13.9843,14.1043,13.7845,13.9026,526043.31812812,0
+GBX.US,D,20130115,000000,13.7992,14.3288,13.7845,14.2944,551778.50723696,0
+GBX.US,D,20130116,000000,14.2865,14.4016,13.9026,14.1526,551248.15711005,0
+GBX.US,D,20130117,000000,14.2589,14.4656,14.1812,14.435,811871.55664424,0
+GBX.US,D,20130118,000000,14.4961,14.6674,14.2511,14.6093,923431.01064025,0
+GBX.US,D,20130122,000000,14.6674,15.07,14.6271,14.8918,1068618.9298678,0
+GBX.US,D,20130123,000000,14.9242,14.9961,14.1812,14.2166,1137191.5756839,0
+GBX.US,D,20130124,000000,14.3042,15.3642,14.3042,15.2383,1889038.0643237,0
+GBX.US,D,20130125,000000,15.3899,15.6683,15.2687,15.4863,833676.87163256,0
+GBX.US,D,20130128,000000,15.4764,15.4932,14.7806,15.2639,662273.19699348,0
+GBX.US,D,20130129,000000,15.2639,15.5187,15.1497,15.5099,890510.69490772,0
+GBX.US,D,20130130,000000,15.5414,15.8101,15.4302,15.6595,848671.96267312,0
+GBX.US,D,20130131,000000,15.6399,16.0257,15.437,16.0177,643564.63906809,0
+GBX.US,D,20130201,000000,16.1605,16.4676,16.0404,16.0729,828169.15508463,0
+GBX.US,D,20130204,000000,15.8721,16.1517,15.5965,15.7343,631898.96826872,0
+GBX.US,D,20130205,000000,15.8721,16.2905,15.7677,16.065,585470.9802424,0
+GBX.US,D,20130206,000000,15.9616,16.2569,15.8977,16.2244,467887.68352131,0
+GBX.US,D,20130207,000000,16.2491,16.4351,15.9272,16.3209,496241.09538316,0
+GBX.US,D,20130208,000000,16.3209,16.4814,16.2402,16.2805,296769.50387393,0
+GBX.US,D,20130211,000000,16.2973,16.6418,16.1054,16.6418,516720.53505419,0
+GBX.US,D,20130212,000000,16.6555,16.8692,16.6112,16.7471,485938.89176833,0
+GBX.US,D,20130213,000000,16.7638,17.1969,16.7471,17.1507,611887.9029435,0
+GBX.US,D,20130214,000000,17.1093,17.6014,17.0375,17.3091,607686.75778104,0
+GBX.US,D,20130215,000000,17.3269,17.6713,17.1969,17.5581,780236.47637254,0
+GBX.US,D,20130219,000000,17.6477,18.25,17.3269,18.2029,806051.92919791,0
+GBX.US,D,20130220,000000,18.0897,18.2274,16.9095,16.9558,1270833.7116886,0
+GBX.US,D,20130221,000000,16.9164,17.1428,15.9616,16.5551,752853.34108389,0
+GBX.US,D,20130222,000000,16.6831,17.2648,16.6555,16.8111,553212.0781739,0
+GBX.US,D,20130225,000000,16.9391,17.0699,15.88,15.9341,427561.76994377,0
+GBX.US,D,20130226,000000,16.0325,16.1949,15.5856,15.8239,364548.65649254,0
+GBX.US,D,20130227,000000,15.8889,16.3869,15.8889,16.2973,317953.02905827,0
+GBX.US,D,20130228,000000,16.2973,16.6359,16.1447,16.2737,418457.42609836,0
+GBX.US,D,20130301,000000,16.0571,16.4744,15.9518,16.2737,297180.98242068,0
+GBX.US,D,20130304,000000,16.2314,16.4026,16.0896,16.2569,321548.64035935,0
+GBX.US,D,20130305,000000,16.4173,16.9026,16.3947,16.7196,432674.26388754,0
+GBX.US,D,20130306,000000,16.7344,17.0778,16.7344,16.9164,336265.3483831,0
+GBX.US,D,20130307,000000,16.9735,17.0994,16.7766,17.0778,306073.99901246,0
+GBX.US,D,20130308,000000,17.2776,17.4164,16.9735,17.0128,290489.63005309,0
+GBX.US,D,20130311,000000,16.9735,17.1605,16.755,17.1605,252734.1873972,0
+GBX.US,D,20130312,000000,17.127,17.5581,16.9164,17.3898,306248.75039527,0
+GBX.US,D,20130313,000000,17.374,17.631,17.1428,17.4066,273003.31581099,0
+GBX.US,D,20130314,000000,17.4479,17.624,17.1428,17.248,282455.13042921,0
+GBX.US,D,20130315,000000,17.2717,17.3013,16.9962,17.256,398081.61806133,0
+GBX.US,D,20130318,000000,17.5679,17.9755,17.2845,17.624,483919.09090183,0
+GBX.US,D,20130319,000000,17.7107,18.0807,17.4962,17.5926,291430.44273034,0
+GBX.US,D,20130320,000000,17.6939,18.0188,17.6398,17.8987,385865.27720682,0
+GBX.US,D,20130321,000000,17.7363,18.2746,17.5345,17.7274,346036.1858746,0
+GBX.US,D,20130322,000000,17.9056,17.9676,17.4164,17.4311,275040.38861649,0
+GBX.US,D,20130325,000000,17.4656,17.5759,16.8446,17.127,483617.33996755,0
+GBX.US,D,20130326,000000,17.2717,17.4557,16.8534,17.0306,277031.74158346,0
+GBX.US,D,20130327,000000,16.9026,17.2225,16.7196,17.1428,437425.06310874,0
+GBX.US,D,20130328,000000,18.0807,18.4666,18.0188,18.25,1586028.310489,0
+GBX.US,D,20130401,000000,18.1713,18.2442,17.5759,18.002,845017.42358017,0
+GBX.US,D,20130402,000000,18.0975,18.2816,17.8406,18.1054,851845.93546334,0
+GBX.US,D,20130403,000000,18.5503,18.5503,17.2924,17.5178,1276907.3382379,0
+GBX.US,D,20130404,000000,16.879,17.4311,16.1152,16.7865,2712883.1386801,0
+GBX.US,D,20130405,000000,16.4971,17.1969,16.2805,16.8612,946796.89611696,0
+GBX.US,D,20130408,000000,16.8878,17.0375,16.5237,16.8111,829204.45542817,0
+GBX.US,D,20130409,000000,16.879,17.7618,16.7766,17.6103,517818.82717525,0
+GBX.US,D,20130410,000000,18.4134,19.0001,18.0975,18.7904,1315070.1954548,0
+GBX.US,D,20130411,000000,18.6438,18.941,18.3711,18.7983,630282.51797768,0
+GBX.US,D,20130412,000000,18.5807,18.692,18.2274,18.3317,454612.6744058,0
+GBX.US,D,20130415,000000,18.8307,18.878,17.1664,17.4725,902611.21217129,0
+GBX.US,D,20130416,000000,18.0513,18.2029,17.7618,18.0188,920711.18824606,0
+GBX.US,D,20130417,000000,17.8013,18.3131,17.4401,17.6802,753472.08289863,0
+GBX.US,D,20130418,000000,17.7195,18.0807,17.4401,17.9529,564796.46926033,0
+GBX.US,D,20130419,000000,18.0513,18.2029,17.6939,18.0807,491958.67050777,0
+GBX.US,D,20130422,000000,18.2029,18.2442,17.6556,18.2029,494731.32471535,0
+GBX.US,D,20130423,000000,18.3317,18.3475,18.0807,18.3317,341881.77654709,0
+GBX.US,D,20130424,000000,18.381,18.8692,17.9676,18.7806,521852.33292977,0
+GBX.US,D,20130425,000000,18.8593,18.9164,18.3475,18.4666,560863.54715056,0
+GBX.US,D,20130426,000000,18.3544,18.3544,17.7195,17.8574,570336.69769343,0
+GBX.US,D,20130429,000000,17.9617,18.0651,17.7029,17.882,383604.68519074,0
+GBX.US,D,20130430,000000,17.8317,18.6438,17.754,18.129,554169.14679374,0
+GBX.US,D,20130501,000000,18.0651,18.1792,17.3898,17.5581,661067.20925277,0
+GBX.US,D,20130502,000000,17.6477,17.7274,17.248,17.4725,433575.45270473,0
+GBX.US,D,20130503,000000,17.6713,18.3544,17.5434,17.8987,580398.11015868,0
+GBX.US,D,20130506,000000,17.9213,18.3475,17.8987,18.2442,316785.64918121,0
+GBX.US,D,20130507,000000,18.25,18.44,17.9213,18.2442,454782.34580654,0
+GBX.US,D,20130508,000000,18.2029,19.0769,18.1123,18.509,532948.02974217,0
+GBX.US,D,20130509,000000,18.4666,18.9657,18.2442,18.7265,376104.59967943,0
+GBX.US,D,20130510,000000,18.6526,18.8869,18.3977,18.6201,263601.28501695,0
+GBX.US,D,20130513,000000,18.6044,18.8387,18.1211,18.6772,306569.80526137,0
+GBX.US,D,20130514,000000,18.626,19.2874,18.6044,19.191,384868.58472692,0
+GBX.US,D,20130515,000000,19.1605,19.2874,18.8209,19.2383,295262.78119535,0
+GBX.US,D,20130516,000000,19.1261,19.6586,19.0621,19.2874,405117.39321248,0
+GBX.US,D,20130517,000000,19.4312,19.6073,19.1172,19.4312,490802.46659123,0
+GBX.US,D,20130520,000000,19.4066,19.7373,19.253,19.6742,447691.70684916,0
+GBX.US,D,20130521,000000,19.5759,19.9853,19.3672,19.8012,466401.28077097,0
+GBX.US,D,20130522,000000,19.8347,20.2855,19.0454,19.1989,876380.21681353,0
+GBX.US,D,20130523,000000,18.941,19.0542,18.6526,19.0218,274862.58924444,0
+GBX.US,D,20130524,000000,18.8692,19.0699,18.5236,19.0699,238010.36739856,0
+GBX.US,D,20130528,000000,19.3387,19.7137,19.2688,19.6674,353080.08899705,0
+GBX.US,D,20130529,000000,19.6015,19.6073,19.2874,19.5364,406573.31607048,0
+GBX.US,D,20130530,000000,19.5444,19.7215,19.438,19.5364,222131.35947981,0
+GBX.US,D,20130531,000000,19.3593,19.4066,18.8121,18.8465,733740.41658663,0
+GBX.US,D,20130603,000000,18.9331,19.5296,18.6349,19.3918,730142.77329273,0
+GBX.US,D,20130604,000000,19.4312,19.6408,18.9567,19.2786,367623.0616344,0
+GBX.US,D,20130605,000000,19.191,19.1989,18.4902,18.6201,394736.95787394,0
+GBX.US,D,20130606,000000,18.6349,18.878,18.4361,18.6438,379563.05146492,0
+GBX.US,D,20130607,000000,18.7648,19.6015,18.7648,19.2383,325421.61868082,0
+GBX.US,D,20130610,000000,19.4558,19.8505,19.4558,19.7688,475043.34624906,0
+GBX.US,D,20130611,000000,19.569,19.8898,19.3672,19.6408,421544.02319716,0
+GBX.US,D,20130612,000000,19.7766,20.0434,19.569,19.689,668796.90995313,0
+GBX.US,D,20130613,000000,19.6319,20.3573,19.5611,19.9489,792790.12803574,0
+GBX.US,D,20130614,000000,19.9312,20.2265,19.6674,19.7609,412282.19990792,0
+GBX.US,D,20130617,000000,19.9637,20.0582,19.5611,19.6832,259444.8436966,0
+GBX.US,D,20130618,000000,19.6586,20.1576,19.5512,19.8426,436075.81987397,0
+GBX.US,D,20130619,000000,19.8347,20.0021,19.6586,19.6989,231106.67178093,0
+GBX.US,D,20130620,000000,19.3111,19.7303,18.9657,19.2874,677244.92011657,0
+GBX.US,D,20130621,000000,19.2786,19.4803,18.4292,18.5641,572666.37746549,0
+GBX.US,D,20130624,000000,18.2274,18.2274,17.7195,17.9056,530631.55792344,0
+GBX.US,D,20130625,000000,18.0335,18.878,17.9932,18.7481,463892.78563043,0
+GBX.US,D,20130626,000000,18.9262,19.2874,18.7323,18.9657,637439.19670183,0
+GBX.US,D,20130627,000000,19.1516,19.5198,19.1516,19.4164,253262.50553129,0
+GBX.US,D,20130628,000000,19.3918,19.7303,19.2964,19.5847,582413.84703953,0
+GBX.US,D,20130701,000000,19.7461,19.8898,18.941,19.0454,706335.94537332,0
+GBX.US,D,20130702,000000,17.7618,18.7806,17.6802,17.8987,1738622.843558,0
+GBX.US,D,20130703,000000,17.6802,17.7195,17.2392,17.5099,583187.02030885,0
+GBX.US,D,20130705,000000,17.5099,17.6802,17.256,17.2717,419572.99015842,0
+GBX.US,D,20130708,000000,17.2648,17.3898,16.9558,17.0926,752386.99873091,0
+GBX.US,D,20130709,000000,17.1428,17.8406,17.0128,17.7274,444876.38079229,0
+GBX.US,D,20130710,000000,17.1182,17.5434,16.9962,17.0306,1444948.0647541,0
+GBX.US,D,20130711,000000,17.3584,17.4962,17.0463,17.3426,553179.56628872,0
+GBX.US,D,20130712,000000,17.2648,17.7107,17.2648,17.6398,448417.12828713,0
+GBX.US,D,20130715,000000,17.6635,17.8731,17.504,17.6802,397217.00511495,0
+GBX.US,D,20130716,000000,17.6713,17.9843,17.5178,17.8239,370103.10887541,0
+GBX.US,D,20130717,000000,17.9056,18.2353,17.7845,17.9755,264026.98751345,0
+GBX.US,D,20130718,000000,18.0188,18.44,18.002,18.2353,390766.44389695,0
+GBX.US,D,20130719,000000,18.1713,18.626,18.0335,18.5807,320025.66173818,0
+GBX.US,D,20130722,000000,18.5719,18.6772,18.3062,18.5178,482985.39019946,0
+GBX.US,D,20130723,000000,18.5581,18.878,18.2353,18.6851,887281.85831127,0
+GBX.US,D,20130724,000000,18.6586,18.8465,18.4046,18.5001,649519.39403717,0
+GBX.US,D,20130725,000000,18.4204,18.5719,17.9529,18.3387,431366.67650566,0
+GBX.US,D,20130726,000000,18.1959,18.2185,17.8081,18.0424,412626.6226915,0
+GBX.US,D,20130729,000000,18.0118,18.1713,17.9213,17.9932,225008.66131779,0
+GBX.US,D,20130730,000000,18.1123,18.3888,18.1123,18.2185,235111.72963593,0
+GBX.US,D,20130731,000000,18.2983,18.5719,18.2185,18.381,321005.08227908,0
+GBX.US,D,20130801,000000,18.626,18.6851,18.1211,18.4813,525339.23261479,0
+GBX.US,D,20130802,000000,18.4499,18.9489,18.3317,18.6674,446990.66932508,0
+GBX.US,D,20130805,000000,18.8121,18.8948,18.6851,18.8307,221787.95269264,0
+GBX.US,D,20130806,000000,18.7904,18.8692,18.5236,18.5807,251865.51046518,0
+GBX.US,D,20130807,000000,18.5178,18.6674,18.1713,18.4204,399010.23878164,0
+GBX.US,D,20130808,000000,18.5641,18.9006,18.5641,18.7983,198006.52468353,0
+GBX.US,D,20130809,000000,18.7904,19.0454,18.4046,18.756,236154.14195435,0
+GBX.US,D,20130812,000000,18.7481,19.0001,18.6349,18.9006,324093.7113707,0
+GBX.US,D,20130813,000000,18.9657,18.9657,18.5641,18.7481,258616.80662105,0
+GBX.US,D,20130814,000000,18.7718,18.9331,18.6044,18.6772,252058.54978341,0
+GBX.US,D,20130815,000000,18.4204,18.5236,17.8406,18.0335,367030.73572636,0
+GBX.US,D,20130816,000000,17.9617,18.3229,17.9617,18.2746,200747.68300235,0
+GBX.US,D,20130819,000000,18.2746,18.5001,18.0118,18.1378,247177.70302151,0
+GBX.US,D,20130820,000000,18.1458,18.8692,18.0807,18.7019,318955.81751664,0
+GBX.US,D,20130821,000000,18.6133,18.878,18.44,18.6201,282612.60987303,0
+GBX.US,D,20130822,000000,18.7323,19.2874,18.7019,19.0384,281874.99647813,0
+GBX.US,D,20130823,000000,19.0542,19.2383,18.7117,19.1516,236540.22059081,0
+GBX.US,D,20130826,000000,19.1516,19.3288,19.0001,19.1093,231595.36605497,0
+GBX.US,D,20130827,000000,18.8465,18.941,18.1546,18.1634,309314.01156943,0
+GBX.US,D,20130828,000000,18.1634,18.3544,18.1054,18.1959,211855.57177168,0
+GBX.US,D,20130829,000000,18.2097,18.7481,18.2097,18.5503,132238.02896372,0
+GBX.US,D,20130830,000000,18.5503,18.5907,18.0118,18.1378,190397.72755617,0
+GBX.US,D,20130903,000000,18.4587,18.6133,18.1378,18.3229,136302.01461059,0
+GBX.US,D,20130904,000000,18.3062,18.7481,18.3062,18.6674,238466.54978742,0
+GBX.US,D,20130905,000000,18.6674,19.1605,18.6674,18.9164,334084.00408713,0
+GBX.US,D,20130906,000000,19.0384,19.0542,18.5641,18.7323,158411.11252601,0
+GBX.US,D,20130909,000000,18.7648,19.3672,18.7648,19.3032,364384.06507384,0
+GBX.US,D,20130910,000000,19.4893,20.0906,19.3387,19.9568,377176.47589379,0
+GBX.US,D,20130911,000000,19.8663,20.0188,19.3859,19.753,333752.78925692,0
+GBX.US,D,20130912,000000,19.6989,20.0188,19.6162,19.6408,158558.43200572,0
+GBX.US,D,20130913,000000,19.6832,19.9568,19.4627,19.7058,325765.02546798,0
+GBX.US,D,20130916,000000,19.8426,20.4214,19.7461,19.8258,279699.74816063,0
+GBX.US,D,20130917,000000,19.8426,20.0188,19.6162,19.6742,363382.29261188,0
+GBX.US,D,20130918,000000,19.6497,20.2924,19.5759,20.13,267851.19800717,0
+GBX.US,D,20130919,000000,20.2186,20.4863,20.1241,20.3643,347984.86699228,0
+GBX.US,D,20130920,000000,20.4607,20.4922,19.7609,19.881,421529.79924739,0
+GBX.US,D,20130923,000000,19.8761,19.8761,19.6162,19.7924,190456.65534805,0
+GBX.US,D,20130924,000000,19.7845,20.0739,19.6742,19.8505,180779.28952642,0
+GBX.US,D,20130925,000000,19.9036,20.2422,19.7688,19.817,207270.37996559,0
+GBX.US,D,20130926,000000,19.8583,20.0739,19.7058,19.9036,138325.87946274,0
+GBX.US,D,20130927,000000,19.7058,19.8258,19.5926,19.689,114417.45190216,0
+GBX.US,D,20130930,000000,19.4066,20.0739,19.2225,19.8761,210403.71289933,0
+GBX.US,D,20131001,000000,19.8898,20.3495,19.8505,20.2521,166672.17934971,0
+GBX.US,D,20131002,000000,20.1005,20.4538,20.0582,20.2609,195939.9879821,0
+GBX.US,D,20131003,000000,20.2521,20.444,19.8347,20.1654,211678.78839604,0
+GBX.US,D,20131004,000000,20.1163,20.4922,20.0188,20.2333,340365.9099008,0
+GBX.US,D,20131007,000000,20.0188,20.2265,19.8258,19.941,158435.4964399,0
+GBX.US,D,20131008,000000,19.8898,20.13,19.438,19.4479,251759.84683836,0
+GBX.US,D,20131009,000000,19.4971,19.6408,18.9657,19.5138,235087.34572205,0
+GBX.US,D,20131010,000000,19.8258,20.2993,19.6241,20.2924,195836.3563481,0
+GBX.US,D,20131011,000000,20.1802,21.0473,20.1802,20.7294,382518.58502661,0
+GBX.US,D,20131014,000000,20.6201,21.1427,20.571,21.0876,169069.93088136,0
+GBX.US,D,20131015,000000,21.0315,21.1349,20.5886,20.7363,162009.77181632,0
+GBX.US,D,20131016,000000,20.8691,21.07,20.7048,20.7649,258712.31028375,0
+GBX.US,D,20131017,000000,20.6133,20.8544,20.566,20.6526,234692.12311789,0
+GBX.US,D,20131018,000000,20.6526,20.6772,20.188,20.3229,372670.53180782,0
+GBX.US,D,20131021,000000,20.2993,20.5316,20.0818,20.188,309791.52988293,0
+GBX.US,D,20131022,000000,20.3899,20.8869,20.3328,20.7569,424776.92377924,0
+GBX.US,D,20131023,000000,20.6694,20.7569,20.3741,20.5886,214933.02490277,0
+GBX.US,D,20131024,000000,20.571,21.4814,20.3977,21.3869,375956.26420332,0
+GBX.US,D,20131025,000000,21.4716,21.5453,21.0572,21.4892,208494.65564171,0
+GBX.US,D,20131028,000000,21.5287,21.6674,20.8937,21.1211,272231.15853808,0
+GBX.US,D,20131029,000000,21.1349,21.3062,20.7451,20.821,201654.96779801,0
+GBX.US,D,20131030,000000,20.814,20.8613,19.9214,20.0739,293878.99408258,0
+GBX.US,D,20131031,000000,21.4263,22.502,20.7727,21.3288,1325460.7907575,0
+GBX.US,D,20131101,000000,22.3396,24.1103,21.9952,23.9263,1832246.9128979,0
+GBX.US,D,20131104,000000,24.0532,25.2442,24.0532,25.0336,788943.56562097,0
+GBX.US,D,20131105,000000,24.8751,25.4036,24.3662,25.2531,892470.55198592,0
+GBX.US,D,20131106,000000,25.442,25.6379,24.4469,24.9459,1183392.9965104,0
+GBX.US,D,20131107,000000,25.1674,25.3849,24.0375,24.5927,825055.12608271,0
+GBX.US,D,20131108,000000,24.5749,25.194,24.5601,24.9459,676627.19429825,0
+GBX.US,D,20131111,000000,25.1526,25.3948,24.9459,25.0148,500864.8950529,0
+GBX.US,D,20131112,000000,24.8751,25.3397,24.8751,25.0907,349419.45392563,0
+GBX.US,D,20131113,000000,24.8583,25.9509,24.6901,25.8633,375117.05116724,0
+GBX.US,D,20131114,000000,25.7639,26.3583,25.5316,26.3426,423707.0795577,0
+GBX.US,D,20131115,000000,26.4637,26.6832,26.0857,26.198,486529.18568354,0
+GBX.US,D,20131118,000000,25.6861,25.9823,24.6064,24.8485,842793.40743491,0
+GBX.US,D,20131119,000000,24.817,25.379,24.3199,24.8318,431186.84514078,0
+GBX.US,D,20131120,000000,24.9124,25.4115,24.7747,25.1153,269191.29727423,0
+GBX.US,D,20131121,000000,24.6497,24.6497,23.0956,23.633,1238992.3841453,0
+GBX.US,D,20131122,000000,23.628,25.006,23.628,24.9124,653276.54876771,0
+GBX.US,D,20131125,000000,25.0336,25.3072,24.7117,25.067,364842.27945552,0
+GBX.US,D,20131126,000000,25.0975,25.5621,24.9647,25.2195,237699.47249658,0
+GBX.US,D,20131127,000000,25.2195,25.314,24.7993,25.2836,245217.8459433,0
+GBX.US,D,20131129,000000,25.1606,25.3701,24.9981,25.1153,111831.74103434,0
+GBX.US,D,20131202,000000,25.1448,25.5316,24.8318,25.2904,319107.20098199,0
+GBX.US,D,20131203,000000,25.1379,25.1379,24.6979,24.9459,502611.39288464,0
+GBX.US,D,20131204,000000,24.8751,25.4923,24.7117,25.0237,291652.94594451,0
+GBX.US,D,20131205,000000,24.9371,25.1606,24.4804,24.7599,181172.48013776,0
+GBX.US,D,20131206,000000,24.9863,25.2117,24.7678,24.7678,331054.30278739,0
+GBX.US,D,20131209,000000,24.9046,25.5621,24.8417,25.2019,528294.76617649,0
+GBX.US,D,20131210,000000,25.314,25.8839,25.2019,25.814,499024.92555127,0
+GBX.US,D,20131211,000000,25.7727,25.8928,24.817,24.8249,346199.76129689,0
+GBX.US,D,20131212,000000,24.8485,25.2019,24.7904,24.9735,436762.6334483,0
+GBX.US,D,20131213,000000,25.0749,25.379,24.8318,24.8485,338110.39786678,0
+GBX.US,D,20131216,000000,24.9282,25.7166,24.9282,25.4686,304622.1401401,0
+GBX.US,D,20131217,000000,25.4923,25.7885,25.2737,25.7088,332099.76309506,0
+GBX.US,D,20131218,000000,25.7166,26.2324,25.2993,26.0306,358842.82064432,0
+GBX.US,D,20131219,000000,25.9174,26.1812,25.7166,26.0956,362571.52747533,0
+GBX.US,D,20131220,000000,26.1644,26.5532,26.0306,26.2255,533483.45985114,0
+GBX.US,D,20131223,000000,26.4243,26.7757,26.0612,26.2255,349717.14087426,0
+GBX.US,D,20131224,000000,26.2383,26.5021,26.2383,26.3338,134920.25949065,0
+GBX.US,D,20131226,000000,26.3919,26.6025,26.2255,26.318,155150.7800408,0
+GBX.US,D,20131227,000000,26.4568,26.6329,26.2255,26.3829,159681.10804067,0
+GBX.US,D,20131230,000000,26.5612,26.7206,26.2904,26.4568,244452.80064528,0
+GBX.US,D,20131231,000000,26.5197,26.9774,26.3919,26.3919,453250.22321768,0
+GBX.US,D,20140102,000000,26.1418,26.3258,25.508,26.0139,573321.69515106,0
+GBX.US,D,20140103,000000,26.0612,26.1812,25.7727,25.9765,350852.00886615,0
+GBX.US,D,20140106,000000,26.1044,26.1044,25.379,25.5887,397580.73183035,0
+GBX.US,D,20140107,000000,25.6054,25.9597,25.4036,25.8928,749472.10502569,0
+GBX.US,D,20140108,000000,24.5847,27.13,24.5847,26.7206,1268534.5118088,0
+GBX.US,D,20140109,000000,26.9706,27.7491,26.7934,27.7334,1094753.4055664,0
+GBX.US,D,20140110,000000,27.8131,27.9115,27.4037,27.884,546605.0535085,0
+GBX.US,D,20140113,000000,27.9194,28.0129,27.5307,27.884,615976.27250427,0
+GBX.US,D,20140114,000000,28.1251,28.1753,27.5749,27.6537,454590.32248473,0
+GBX.US,D,20140115,000000,27.5916,28.2284,27.5916,28.0798,333107.63153547,0
+GBX.US,D,20140116,000000,29.4863,29.9273,29.0837,29.7924,960918.23024344,0
+GBX.US,D,20140117,000000,29.7029,29.7363,28.9479,29.0681,352831.16987618,0
+GBX.US,D,20140121,000000,29.3604,29.9863,29.1005,29.4617,498665.26282152,0
+GBX.US,D,20140122,000000,29.4459,30.1911,29.4459,29.9499,370303.26016851,0
+GBX.US,D,20140123,000000,29.8229,30.82,29.8229,30.5375,780060.70899332,0
+GBX.US,D,20140124,000000,30.386,30.5562,29.3249,29.4273,529926.45641371,0
+GBX.US,D,20140127,000000,29.4046,29.5729,28.3928,28.7925,381683.43597618,0
+GBX.US,D,20140128,000000,28.9627,29.7511,28.9243,29.5424,329035.51791731,0
+GBX.US,D,20140129,000000,29.259,29.5651,28.6891,28.7639,381724.07583265,0
+GBX.US,D,20140130,000000,29.1546,29.9499,28.9726,29.7442,560269.18924971,0
+GBX.US,D,20140131,000000,29.2973,29.9361,29.2049,29.4863,263887.79600505,0
+GBX.US,D,20140203,000000,29.3604,29.4046,27.0079,27.3072,659337.98336003,0
+GBX.US,D,20140204,000000,27.5375,28.0129,26.9292,27.6162,427562.78594018,0
+GBX.US,D,20140205,000000,27.3406,27.4764,26.1812,26.6733,533992.47405341,0
+GBX.US,D,20140206,000000,26.7383,27.2048,26.5532,27.1221,277717.53916137,0
+GBX.US,D,20140207,000000,27.3406,28.0651,27.1379,27.884,415945.88296859,0
+GBX.US,D,20140210,000000,28.0473,28.3033,27.3869,27.5001,413128.52491888,0
+GBX.US,D,20140211,000000,27.4764,28.385,27.4194,28.3624,354327.73259064,0
+GBX.US,D,20140212,000000,28.2935,29.5965,28.2206,29.3436,708410.61004606,0
+GBX.US,D,20140213,000000,29.004,30.1153,28.9627,29.8564,445814.14548031,0
+GBX.US,D,20140214,000000,29.8633,29.9499,29.0523,29.4529,385459.89463854,0
+GBX.US,D,20140218,000000,29.6458,30.5375,29.4962,30.4174,589862.11673384,0
+GBX.US,D,20140219,000000,30.1832,30.5562,29.7442,29.8327,420517.86682132,0
+GBX.US,D,20140220,000000,30.3535,32.1054,30.3535,31.6153,857800.69043242,0
+GBX.US,D,20140221,000000,31.8801,32.9165,31.2659,32.821,905269.05878435,0
+GBX.US,D,20140224,000000,32.95,33.6153,32.5464,33.1094,624886.56103504,0
+GBX.US,D,20140225,000000,32.4598,33.9233,32.1448,32.7156,1135478.6057337,0
+GBX.US,D,20140226,000000,32.8436,33.7452,32.7088,33.2698,895173.1024411,0
+GBX.US,D,20140227,000000,33.1901,33.7817,33.0936,33.5779,554800.08056542,0
+GBX.US,D,20140228,000000,33.632,34.7176,33.5444,33.8072,438702.17059827,0
+GBX.US,D,20140303,000000,33.7541,35.3269,33.2698,35.2157,1153269.7188993,0
+GBX.US,D,20140304,000000,35.7472,36.6517,35.7472,36.0424,1110959.5643297,0
+GBX.US,D,20140305,000000,36.7049,37.0877,35.8269,36.1251,1064615.9040055,0
+GBX.US,D,20140306,000000,36.3555,36.9677,36.2944,36.7403,745946.59747702,0
+GBX.US,D,20140307,000000,37.2157,37.8939,36.9843,37.2403,1111227.7873824,0
+GBX.US,D,20140310,000000,37.1202,37.2058,35.9066,36.5985,530662.03781579,0
+GBX.US,D,20140311,000000,36.7049,36.8633,36.0739,36.3397,691171.18293201,0
+GBX.US,D,20140312,000000,36.1704,37.0808,35.8092,37.0808,532816.96620505,0
+GBX.US,D,20140313,000000,37.1684,37.8436,36.3722,36.8801,424311.59742268,0
+GBX.US,D,20140314,000000,36.6251,37.3781,36.5809,37.1438,395970.37751777,0
+GBX.US,D,20140317,000000,37.5376,38.0129,37.3112,37.6183,485927.7158078,0
+GBX.US,D,20140318,000000,37.7305,37.9863,37.45,37.9302,388217.30889994,0
+GBX.US,D,20140319,000000,37.9086,38.0366,36.6596,36.9933,549799.34622693,0
+GBX.US,D,20140320,000000,37.0248,37.5287,36.7678,37.0631,336694.09886884,0
+GBX.US,D,20140321,000000,37.3377,37.569,36.8545,36.8633,543095.80190241,0
+GBX.US,D,20140324,000000,37.2501,37.6674,36.5897,37.2058,629250.26562337,0
+GBX.US,D,20140325,000000,37.4834,37.9302,37.1517,37.2501,401658.94142699,0
+GBX.US,D,20140326,000000,37.2501,37.7235,35.4322,35.5444,766009.47861924,0
+GBX.US,D,20140327,000000,35.5198,35.9066,34.5966,35.1172,487499.46225673,0
+GBX.US,D,20140328,000000,35.1537,36.1251,35.136,35.6123,495453.69816408,0
+GBX.US,D,20140331,000000,36.0995,36.9106,35.8899,36.6438,711782.70213656,0
+GBX.US,D,20140401,000000,37.0808,37.7944,36.5404,37.7461,777679.21340425,0
+GBX.US,D,20140402,000000,38.0542,38.6625,37.569,38.3416,1410851.2251768,0
+GBX.US,D,20140403,000000,37.7235,39.1291,36.2767,37.4155,2038347.8809936,0
+GBX.US,D,20140404,000000,37.7383,37.9548,36.4381,36.8879,733759.72051845,0
+GBX.US,D,20140407,000000,36.631,36.8879,33.9874,34.7245,964751.58470486,0
+GBX.US,D,20140408,000000,34.7482,36.0819,34.6803,35.3043,853175.87476627,0
+GBX.US,D,20140409,000000,35.5592,36.3555,35.3998,36.2866,356827.08376347,0
+GBX.US,D,20140410,000000,36.3397,36.6517,35.5277,36.1635,686182.64055047,0
+GBX.US,D,20140411,000000,35.5681,36.0424,34.6212,34.8544,551529.5881161,0
+GBX.US,D,20140414,000000,35.3908,35.9735,34.9824,35.3908,411432.82690773,0
+GBX.US,D,20140415,000000,35.8584,36.4036,35.1733,36.0739,562451.54954207,0
+GBX.US,D,20140416,000000,36.3181,37.45,36.2452,37.1045,495678.23337107,0
+GBX.US,D,20140417,000000,37.1045,37.634,36.9933,37.5287,321823.97538693,0
+GBX.US,D,20140421,000000,37.5622,37.6429,36.822,37.5532,213804.25288935,0
+GBX.US,D,20140422,000000,37.7718,39.5858,37.7718,39.258,1309987.165407,0
+GBX.US,D,20140423,000000,39.1704,39.5327,38.8338,38.8702,535508.34069969,0
+GBX.US,D,20140424,000000,39.3298,41.9441,39.194,41.572,1678438.264117,0
+GBX.US,D,20140425,000000,41.5572,41.8781,40.0346,40.3407,998068.13903795,0
+GBX.US,D,20140428,000000,40.6006,40.9785,39.4115,39.7619,617251.34800097,0
+GBX.US,D,20140429,000000,40.1016,40.636,39.7787,40.2294,480047.12857677,0
+GBX.US,D,20140430,000000,40.8968,42.2787,40.5671,42.1438,1426828.7847475,0
+GBX.US,D,20140501,000000,41.7994,41.9992,41.011,41.0719,911844.587561,0
+GBX.US,D,20140502,000000,41.0897,41.9913,40.6498,40.8486,650264.11940696,0
+GBX.US,D,20140505,000000,40.636,41.2059,39.948,40.1665,665636.14511627,0
+GBX.US,D,20140506,000000,40.1743,40.696,39.4263,39.694,664824.36398331,0
+GBX.US,D,20140507,000000,39.7314,40.257,38.7826,39.8534,614541.68557091,0
+GBX.US,D,20140508,000000,39.884,40.1833,38.4666,38.9293,997965.52340037,0
+GBX.US,D,20140509,000000,38.8801,40.8348,38.696,40.4854,811241.63886898,0
+GBX.US,D,20140512,000000,40.7767,42.0444,40.5828,41.6941,573036.20015936,0
+GBX.US,D,20140513,000000,41.4844,41.9509,40.9135,41.011,522922.17715131,0
+GBX.US,D,20140514,000000,41.0022,41.2059,40.2935,40.4677,346821.55110086,0
+GBX.US,D,20140515,000000,40.4323,40.9864,39.6261,40.448,754248.30415718,0
+GBX.US,D,20140516,000000,40.4233,41.0287,39.948,40.9864,414434.08030795,0
+GBX.US,D,20140519,000000,40.8092,41.7905,40.7029,41.5494,338319.69312759,0
+GBX.US,D,20140520,000000,41.5651,41.6941,40.0779,40.6695,671373.47685325,0
+GBX.US,D,20140521,000000,41.7806,43.9529,41.5178,43.6055,2049980.0239114,0
+GBX.US,D,20140522,000000,44.2167,44.7364,43.2915,43.3978,1107536.6724186,0
+GBX.US,D,20140523,000000,43.6231,44.9007,43.3801,44.6035,623734.42110415,0
+GBX.US,D,20140527,000000,45.2945,45.5257,44.2827,44.6911,790754.07122666,0
+GBX.US,D,20140528,000000,44.6911,45.1084,44.3673,44.5287,497900.2175235,0
+GBX.US,D,20140529,000000,44.6439,44.8043,44.1203,44.7275,319490.23162921,0
+GBX.US,D,20140530,000000,44.8811,45.3899,44.1832,44.6035,477713.38481905,0
+GBX.US,D,20140602,000000,44.7068,45.7364,44.5149,45.3732,521803.56510202,0
+GBX.US,D,20140603,000000,45.0858,45.7423,43.446,43.9854,855931.25703486,0
+GBX.US,D,20140604,000000,44.452,44.8112,43.3978,44.3594,555206.47913011,0
+GBX.US,D,20140605,000000,44.7551,45.197,44.2,44.7128,710944.50509689,0
+GBX.US,D,20140606,000000,44.8043,45.6615,44.8043,45.2521,523908.7096671,0
+GBX.US,D,20140609,000000,45.2285,46.7098,45.0671,46.1212,553118.60650402,0
+GBX.US,D,20140610,000000,46.0828,46.5484,45.822,46.323,461524.49799472,0
+GBX.US,D,20140611,000000,45.8968,46.5661,45.6615,46.3604,379681.9230451,0
+GBX.US,D,20140612,000000,46.2118,46.3329,45.0858,45.2138,594887.23498621,0
+GBX.US,D,20140613,000000,45.5012,46.2029,45.3496,45.822,431018.18973644,0
+GBX.US,D,20140616,000000,45.9766,47.1124,45.8702,46.6094,512068.28748493,0
+GBX.US,D,20140617,000000,46.4185,47.0789,46.0671,46.1861,358034.0875006,0
+GBX.US,D,20140618,000000,46.3545,47.1803,45.9766,47.1586,403259.13577544,0
+GBX.US,D,20140619,000000,49.0947,50.5986,48.075,48.2806,1409779.3489625,0
+GBX.US,D,20140620,000000,48.7728,48.8467,47.3102,47.511,792009.84279154,0
+GBX.US,D,20140623,000000,47.6891,48.0425,46.8093,47.4381,685995.69721071,0
+GBX.US,D,20140624,000000,47.1586,47.6163,46.3476,46.5661,559108.92134752,0
+GBX.US,D,20140625,000000,46.6025,47.3043,46.3545,47.0858,605268.68632116,0
+GBX.US,D,20140626,000000,47.1124,47.2482,46.2738,46.6173,763080.36096425,0
+GBX.US,D,20140627,000000,46.4982,46.9579,45.7512,45.8801,2196256.0752958,0
+GBX.US,D,20140630,000000,45.8476,46.6094,45.8083,46.2895,922744.19706592,0
+GBX.US,D,20140701,000000,46.5395,46.8181,45.9824,46.3791,1011837.938406,0
+GBX.US,D,20140702,000000,50.4037,52.1488,50.1045,51.9225,4110899.2811877,0
+GBX.US,D,20140703,000000,52.4638,54.5199,51.9972,54.075,1672089.3025401,0
+GBX.US,D,20140707,000000,54.1419,54.1419,52.7334,52.9185,829068.311909,0
+GBX.US,D,20140708,000000,53.0336,53.1695,51.884,52.6881,1084333.3463678,0
+GBX.US,D,20140709,000000,53.0406,53.763,52.8241,53.0336,577527.92029557,0
+GBX.US,D,20140710,000000,51.5189,53.0012,51.3614,52.3181,653202.38102965,0
+GBX.US,D,20140711,000000,52.4539,52.6577,51.7541,52.3654,602939.00654908,0
+GBX.US,D,20140714,000000,53.0032,53.1921,52.5986,53.1144,750406.82172447,0
+GBX.US,D,20140715,000000,53.1557,53.5877,52.4726,52.4795,544932.7234148,0
+GBX.US,D,20140716,000000,52.9205,53.5691,52.5198,52.9529,586448.36879046,0
+GBX.US,D,20140717,000000,52.5553,53.5524,51.9067,52.0415,672772.50391218,0
+GBX.US,D,20140718,000000,52.0661,53.14,52.0189,53.0346,481846.45822193,0
+GBX.US,D,20140721,000000,52.0829,52.4638,50.5946,52.2777,910217.97730583,0
+GBX.US,D,20140722,000000,52.8958,53.8329,52.506,53.2187,710401.96301303,0
+GBX.US,D,20140723,000000,53.1852,54.5819,52.8014,53.638,1112857.4456268,0
+GBX.US,D,20140724,000000,54.0012,54.2669,53.1232,53.7994,821499.13864169,0
+GBX.US,D,20140725,000000,53.4146,54.2187,53.3644,53.9539,713963.0304361,0
+GBX.US,D,20140728,000000,53.8496,54.3693,53.0897,53.5248,534291.17699846,0
+GBX.US,D,20140729,000000,53.5248,53.8151,52.9609,53.3477,536179.91432784,0
+GBX.US,D,20140730,000000,53.9106,54.7265,53.6213,54.5977,629350.84926813,0
+GBX.US,D,20140731,000000,54.2187,54.3319,51.6587,51.9135,1029439.0602426,0
+GBX.US,D,20140801,000000,51.6891,52.2866,50.6587,51.4401,587055.93464468,0
+GBX.US,D,20140804,000000,51.7541,52.6891,51.261,52.5198,589716.82924697,0
+GBX.US,D,20140805,000000,52.3574,53.1921,51.9962,52.3732,547571.26609603,0
+GBX.US,D,20140806,000000,51.3516,51.76,48.9835,49.4244,1264830.1888918,0
+GBX.US,D,20140807,000000,49.8132,50.5277,48.8279,48.9657,969150.84916761,0
+GBX.US,D,20140808,000000,48.9913,50.6035,48.3929,50.512,668893.42961225,0
+GBX.US,D,20140811,000000,51.2049,51.9628,50.95,51.5583,646998.70693969,0
+GBX.US,D,20140812,000000,51.6488,52.013,50.32,50.6341,509056.87412059,0
+GBX.US,D,20140813,000000,50.9077,52.4057,50.8909,52.0327,980760.64016432,0
+GBX.US,D,20140814,000000,52.1488,52.3732,51.4135,51.8574,641503.1823487,0
+GBX.US,D,20140815,000000,51.9549,52.5553,51.3516,52.1262,631014.03539412,0
+GBX.US,D,20140818,000000,52.6744,54.9284,52.633,54.7906,964996.43984008,0
+GBX.US,D,20140819,000000,55.2501,56.7885,55.1832,56.0858,1249904.1856072,0
+GBX.US,D,20140820,000000,55.9254,57.3486,55.6223,57.0219,866041.43732788,0
+GBX.US,D,20140821,000000,57.1813,58.0189,56.3861,56.8772,685508.01893308,0
+GBX.US,D,20140822,000000,56.8368,57.7364,55.9097,57.4333,690736.33646779,0
+GBX.US,D,20140825,000000,58.0533,58.1232,57.2296,57.6843,560864.56314697,0
+GBX.US,D,20140826,000000,57.9333,58.633,57.135,57.2296,821073.43614519,0
+GBX.US,D,20140827,000000,57.5042,58.4549,57.2374,57.9796,458372.87712556,0
+GBX.US,D,20140828,000000,57.4461,57.7709,56.2068,57.4628,569073.81415366,0
+GBX.US,D,20140829,000000,57.5927,57.8516,56.9185,57.6104,411712.22592095,0
+GBX.US,D,20140902,000000,58.01,59.0346,57.8349,58.9943,564697.91760839,0
+GBX.US,D,20140903,000000,59.2039,59.7689,57.9263,58.263,482425.5761766,0
+GBX.US,D,20140904,000000,58.6252,59.9146,58.4943,58.641,675845.89305764,0
+GBX.US,D,20140905,000000,58.4333,58.641,56.7965,57.891,592604.29104908,0
+GBX.US,D,20140908,000000,57.9549,58.9638,57.5593,58.0533,589536.9978821,0
+GBX.US,D,20140909,000000,58.2384,58.2384,56.1449,56.5337,537347.2942049,0
+GBX.US,D,20140910,000000,56.4027,56.9569,55.3781,56.3614,495801.16893689,0
+GBX.US,D,20140911,000000,55.9963,58.3664,55.9097,58.1675,793705.54080271,0
+GBX.US,D,20140912,000000,58.2562,58.384,57.4333,57.9726,734614.17350071,0
+GBX.US,D,20140915,000000,57.8516,57.8762,54.8299,55.5878,777138.70331321,0
+GBX.US,D,20140916,000000,55.6754,58.263,55.6685,57.7709,909522.01976381,0
+GBX.US,D,20140917,000000,58.9943,60.4018,58.9943,59.4864,1370317.0323349,0
+GBX.US,D,20140918,000000,60.1478,62.4815,60.0012,62.4588,1396639.4673697,0
+GBX.US,D,20140919,000000,63.0219,63.0878,60.387,61.1626,1321213.9257565,0
+GBX.US,D,20140922,000000,60.7345,60.8555,58.5278,60.5199,827209.03847556,0
+GBX.US,D,20140923,000000,60.2946,61.2748,60.0426,60.3014,844561.24119131,0
+GBX.US,D,20140924,000000,60.5288,60.7758,59.4146,60.6223,598179.06336018,0
+GBX.US,D,20140925,000000,60.5101,60.8634,58.9707,59.3221,749858.18366214,0
+GBX.US,D,20140926,000000,59.9835,61.7581,59.9835,61.1144,576178.67706081,0
+GBX.US,D,20140929,000000,60.1626,60.5101,59.5022,60.0426,692126.21955902,0
+GBX.US,D,20140930,000000,60.1548,60.3487,59.017,59.1085,548966.22916933,0
+GBX.US,D,20141001,000000,59.0741,59.14,52.4726,53.0897,2558688.4112628,0
+GBX.US,D,20141002,000000,52.8063,53.9028,48.9411,51.8476,2517885.9953681,0
+GBX.US,D,20141003,000000,52.9609,52.9609,50.6665,52.3574,1263597.7852444,0
+GBX.US,D,20141006,000000,52.2777,52.9126,49.7777,50.827,815298.51254098,0
+GBX.US,D,20141007,000000,50.2541,50.5681,48.4008,48.4579,817923.84726886,0
+GBX.US,D,20141008,000000,48.1035,48.6114,43.5218,48.3929,3701549.2469241,0
+GBX.US,D,20141009,000000,48.0651,48.1281,45.3554,45.4313,1526484.8247838,0
+GBX.US,D,20141010,000000,44.3732,46.197,43.012,43.5612,1438267.8883471,0
+GBX.US,D,20141013,000000,43.7846,44.2629,38.9234,39.0858,2132107.0778563,0
+GBX.US,D,20141014,000000,39.1458,40.6833,37.4126,38.3574,2623463.2624919,0
+GBX.US,D,20141015,000000,37.4726,40.2344,36.32,39.8574,2243355.6369503,0
+GBX.US,D,20141016,000000,38.2226,43.2954,37.9627,42.6537,1818108.3068324,0
+GBX.US,D,20141017,000000,43.9411,46.7974,43.319,44.8416,2652371.4083945,0
+GBX.US,D,20141020,000000,44.8732,45.2875,43.5346,44.4057,1457378.7808515,0
+GBX.US,D,20141021,000000,44.8023,48.3161,44.6419,46.9067,1664021.2750347,0
+GBX.US,D,20141022,000000,47.2117,47.4273,45.51,46.381,1386003.0009355,0
+GBX.US,D,20141023,000000,47.3004,51.5445,47.0316,50.7295,1757272.4736915,0
+GBX.US,D,20141024,000000,50.3584,51.9067,49.071,50.1852,924029.43252675,0
+GBX.US,D,20141027,000000,50.0071,50.6517,48.1193,49.2078,1381268.4576569,0
+GBX.US,D,20141028,000000,49.9628,52.4363,49.9313,52.013,1452949.0364964,0
+GBX.US,D,20141029,000000,51.8338,52.0593,49.1606,50.9568,1783052.3666425,0
+GBX.US,D,20141030,000000,49.7777,51.7452,48.2345,48.9244,2358852.0770417,0
+GBX.US,D,20141031,000000,50.0395,50.4254,48.1281,50.3771,1620329.3653451,0
+GBX.US,D,20141103,000000,50.7068,50.7158,48.7639,49.2236,1283667.7783614,0
+GBX.US,D,20141104,000000,49.3761,49.4106,45.5523,46.1625,1880323.8631005,0
+GBX.US,D,20141105,000000,46.8555,48.7157,46.381,46.6783,1058003.799358,0
+GBX.US,D,20141106,000000,46.9549,48.7886,46.7423,48.4352,857019.38919181,0
+GBX.US,D,20141107,000000,48.8742,49.7197,48.137,48.3752,632154.99936448,0
+GBX.US,D,20141110,000000,48.45,50.1567,48.45,49.2591,922885.42056715,0
+GBX.US,D,20141111,000000,49.2591,49.7905,48.4579,49.6626,746443.41972235,0
+GBX.US,D,20141112,000000,49.0258,50.5661,48.9923,50.4303,1099891.2994204,0
+GBX.US,D,20141113,000000,51.9225,54.0416,50.8752,51.2777,1570967.1796817,0
+GBX.US,D,20141114,000000,51.5917,52.0287,50.5011,50.574,836372.31011285,0
+GBX.US,D,20141117,000000,50.4224,51.5032,50.072,50.8004,730119.40537526,0
+GBX.US,D,20141118,000000,51.0661,52.6833,50.8831,52.0425,745759.65413727,0
+GBX.US,D,20141119,000000,51.8674,52.3978,51.0189,51.2689,687854.97064416,0
+GBX.US,D,20141120,000000,51.073,52.7108,50.8083,52.5504,852594.72481878,0
+GBX.US,D,20141121,000000,53.3093,54.4657,52.6911,53.1823,747048.95358373,0
+GBX.US,D,20141124,000000,53.3515,53.7876,52.5504,53.6429,766892.37950103,0
+GBX.US,D,20141125,000000,53.698,54.2561,52.891,53.4727,509771.11959802,0
+GBX.US,D,20141126,000000,53.4431,53.763,52.2886,52.7187,395842.36196989,0
+GBX.US,D,20141128,000000,52.2551,52.2551,44.4125,44.8023,1538645.2858357,0
+GBX.US,D,20141201,000000,43.7895,43.7895,37.1055,38.3338,4414386.5533359,0
+GBX.US,D,20141202,000000,39.3663,42.3958,38.4844,41.5336,2640816.4812041,0
+GBX.US,D,20141203,000000,41.3732,43.7679,41.3732,42.759,1408611.9690854,0
+GBX.US,D,20141204,000000,42.7491,42.759,41.2167,41.5553,775695.98840857,0
+GBX.US,D,20141205,000000,41.4815,41.885,39.9647,40.638,948257.89895701,0
+GBX.US,D,20141208,000000,40.2137,41.0946,38.201,38.6409,1206432.747139,0
+GBX.US,D,20141209,000000,37.9056,38.9391,37.0336,38.9077,1197057.1322516,0
+GBX.US,D,20141210,000000,38.3653,38.5031,35.7245,35.8594,1976528.5633261,0
+GBX.US,D,20141211,000000,36.1921,37.6143,36.0296,36.9184,1406202.0255968,0
+GBX.US,D,20141212,000000,35.885,37.1438,35.7334,36.3387,809966.56337227,0
+GBX.US,D,20141215,000000,36.7836,37.8899,35.0375,35.3201,1140400.0923521,0
+GBX.US,D,20141216,000000,34.8367,36.9184,34.57,34.7698,978476.68023078,0
+GBX.US,D,20141217,000000,34.7698,37.943,34.4145,37.5572,1413300.7925255,0
+GBX.US,D,20141218,000000,38.8712,39.9568,38.1133,39.4067,1180969.8450685,0
+GBX.US,D,20141219,000000,39.5277,39.9746,38.8269,39.6743,1043176.3477255,0
+GBX.US,D,20141222,000000,39.6743,39.9746,38.6891,39.3003,688782.57536805,0
+GBX.US,D,20141223,000000,39.4548,41.571,39.2807,41.2767,864701.33806081,0
+GBX.US,D,20141224,000000,41.2374,41.9441,40.5749,41.6596,451071.92691095,0
+GBX.US,D,20141226,000000,41.9106,43.2738,41.6684,42.9559,709291.47893502,0
+GBX.US,D,20141229,000000,43.0306,44.8151,42.9116,44.2846,841588.43569061,0
+GBX.US,D,20141230,000000,43.7826,44.761,42.1941,42.9991,762902.5615922,0
+GBX.US,D,20141231,000000,42.8938,44.6153,42.3958,43.3879,635985.30583666,0
+GBX.US,D,20150102,000000,43.5238,43.9283,42.2492,43.575,562288.99011619,0
+GBX.US,D,20150105,000000,42.823,43.6852,41.6192,42.0454,847413.14311901,0
+GBX.US,D,20150106,000000,42.0454,42.4273,38.3968,39.819,1699019.3034291,0
+GBX.US,D,20150107,000000,44.0484,46.512,41.6468,41.9106,2474896.139199,0
+GBX.US,D,20150108,000000,43.2019,44.3092,41.9106,44.1714,1820148.4276271,0
+GBX.US,D,20150109,000000,44.2501,44.7885,42.5641,42.6035,901985.35838167,0
+GBX.US,D,20150112,000000,42.7994,42.8938,40.0691,40.8682,1125942.4634134,0
+GBX.US,D,20150113,000000,41.4027,42.7914,39.5828,41.0258,1011751.578711,0
+GBX.US,D,20150114,000000,40.2294,41.7895,39.382,41.5839,1114573.4635662,0
+GBX.US,D,20150115,000000,42.0799,42.3958,39.9746,40.1733,665644.27308757,0
+GBX.US,D,20150116,000000,40.0602,41.0002,40.0602,40.887,713321.93670031,0
+GBX.US,D,20150120,000000,41.6153,41.6242,39.2,40.4756,847003.69656508,0
+GBX.US,D,20150121,000000,40.3033,42.4657,40.3033,41.8584,652563.31928668,0
+GBX.US,D,20150122,000000,42.2698,44.3456,42.1242,43.4687,1008728.9893861,0
+GBX.US,D,20150123,000000,43.2826,43.8112,42.262,42.6783,698531.0609385,0
+GBX.US,D,20150126,000000,42.5887,44.6212,42.2127,44.4254,620955.6709181,0
+GBX.US,D,20150127,000000,43.3565,46.2885,42.9559,45.6567,1299998.9046834,0
+GBX.US,D,20150128,000000,45.7738,45.7738,42.7226,42.9825,803038.48384076,0
+GBX.US,D,20150129,000000,42.9913,44.2383,42.384,43.5858,795394.12683899,0
+GBX.US,D,20150130,000000,43.2285,43.51,41.3495,42.0602,761495.40656198,0
+GBX.US,D,20150202,000000,44.1439,44.3053,41.3073,43.2915,1109505.6734645,0
+GBX.US,D,20150203,000000,43.6261,45.7895,43.1085,45.0257,1235045.2380858,0
+GBX.US,D,20150204,000000,44.5247,45.9588,43.6331,45.1054,707151.79049194,0
+GBX.US,D,20150205,000000,45.3544,45.9657,44.5798,45.8584,512241.00687492,0
+GBX.US,D,20150206,000000,45.696,47.7147,45.4234,46.7512,1156599.1391406,0
+GBX.US,D,20150209,000000,46.5583,47.948,46.5326,47.3191,1120355.4991453,0
+GBX.US,D,20150210,000000,47.7797,48.3939,46.6606,46.9145,622395.3378335,0
+GBX.US,D,20150211,000000,47.009,47.7305,46.0858,46.5681,457475.75229401,0
+GBX.US,D,20150212,000000,46.9549,47.7462,46.0858,46.8211,555352.78261339,0
+GBX.US,D,20150213,000000,46.8299,47.5198,45.8496,46.3476,573731.14170498,0
+GBX.US,D,20150217,000000,46.7029,46.9598,46.1833,46.4579,784488.42135559,0
+GBX.US,D,20150218,000000,45.9253,46.1665,44.9942,45.4401,988051.43041482,0
+GBX.US,D,20150219,000000,45.2875,47.0769,44.6055,46.4421,691632.44530292,0
+GBX.US,D,20150220,000000,46.2414,47.7217,45.4844,47.5041,642196.0919015,0
+GBX.US,D,20150223,000000,47.3279,48.2245,46.2177,48.1271,523223.9280856,0
+GBX.US,D,20150224,000000,48.1528,49.2197,48.1528,48.5169,664940.18757425,0
+GBX.US,D,20150225,000000,48.5169,49.0444,48.1025,48.7758,745469.07916352,0
+GBX.US,D,20150226,000000,48.7433,48.945,46.9765,47.4303,560263.09327123,0
+GBX.US,D,20150227,000000,47.3505,48.4755,47.2295,47.6015,414215.64107942,0
+GBX.US,D,20150302,000000,47.6488,48.0474,46.891,47.9313,458790.45165078,0
+GBX.US,D,20150303,000000,47.4805,48.4018,45.8338,46.263,650403.31091537,0
+GBX.US,D,20150304,000000,46.4283,46.7905,45.0898,45.8023,719791.80185013,0
+GBX.US,D,20150305,000000,45.7895,45.7895,44.7925,45.2039,590274.61127701,0
+GBX.US,D,20150306,000000,44.7314,46.9687,44.7216,45.26,662751.7313034,0
+GBX.US,D,20150309,000000,45.3899,45.5455,43.5514,43.5514,684851.68525112,0
+GBX.US,D,20150310,000000,42.9292,42.9292,41.1025,41.5296,954127.31022751,0
+GBX.US,D,20150311,000000,41.1881,42.0424,40.1823,41.9883,1892199.845157,0
+GBX.US,D,20150312,000000,42.2876,44.4096,42.1674,44.1517,905357.45047217,0
+GBX.US,D,20150313,000000,43.9007,44.7,43.5425,44.4165,693120.88004609,0
+GBX.US,D,20150316,000000,44.5454,44.6212,43.3338,43.9982,711393.57551087,0
+GBX.US,D,20150317,000000,44.2383,46.0041,44.1685,45.6567,885973.25493298,0
+GBX.US,D,20150318,000000,45.576,46.4283,45.0337,45.9253,718185.51152321,0
+GBX.US,D,20150319,000000,46.0474,46.1921,45.1625,45.7138,600153.14438815,0
+GBX.US,D,20150320,000000,46.014,46.8555,45.4638,46.1498,710652.91412673,0
+GBX.US,D,20150323,000000,46.4096,46.5405,45.4844,46.071,553114.54251838,0
+GBX.US,D,20150324,000000,45.7639,46.8634,45.576,46.4579,474100.50157897,0
+GBX.US,D,20150325,000000,46.9145,46.9765,45.3544,45.5189,409652.80119439,0
+GBX.US,D,20150326,000000,45.2039,45.8427,44.8132,45.633,422369.01228347,0
+GBX.US,D,20150327,000000,45.4323,46.4096,45.0257,46.1498,394587.60640142,0
+GBX.US,D,20150330,000000,46.5405,47.2935,46.3958,46.6527,493855.53580844,0
+GBX.US,D,20150331,000000,46.6104,47.1458,46.014,46.9765,539380.30302476,0
+GBX.US,D,20150401,000000,46.6941,47.5366,46.508,47.5041,634601.5187239,0
+GBX.US,D,20150402,000000,47.2935,48.1114,47.1852,47.6999,618799.72653244,0
+GBX.US,D,20150406,000000,47.2935,49.5937,47.1458,49.0819,1225619.8393743,0
+GBX.US,D,20150407,000000,51.8368,51.8702,49.703,50.5652,2209051.534105,0
+GBX.US,D,20150408,000000,51.5375,51.7482,49.8132,51.6449,1143886.9920371,0
+GBX.US,D,20150409,000000,51.6449,52.008,50.7266,51.134,773996.22641176,0
+GBX.US,D,20150410,000000,51.1892,51.8131,49.5396,49.8348,798439.0680849,0
+GBX.US,D,20150413,000000,50.3161,51.7847,49.9736,51.1281,831298.42403272,0
+GBX.US,D,20150414,000000,51.0691,51.5563,50.5101,51.2738,451021.12709037,0
+GBX.US,D,20150415,000000,51.7108,53.4736,51.5415,53.449,957037.12395068,0
+GBX.US,D,20150416,000000,53.1006,53.6862,52.0937,53.2127,659035.21642933,0
+GBX.US,D,20150417,000000,52.6881,52.7768,51.5485,51.573,656328.60198851,0
+GBX.US,D,20150420,000000,52.1212,52.4687,51.2482,51.8191,628123.52560278,0
+GBX.US,D,20150421,000000,51.9638,52.015,50.4933,51.8103,701098.48387092,0
+GBX.US,D,20150422,000000,52.1901,52.8801,51.5819,52.266,600459.97530449,0
+GBX.US,D,20150423,000000,52.1901,53.9953,52.1901,52.7334,771734.61839928,0
+GBX.US,D,20150424,000000,52.7019,53.1813,49.6183,49.8713,1204522.673885,0
+GBX.US,D,20150427,000000,49.9382,50.2669,46.2098,46.449,1820710.2736428,0
+GBX.US,D,20150428,000000,46.449,46.8919,44.9224,45.3398,1352936.3817196,0
+GBX.US,D,20150429,000000,45.2984,47.5887,44.9804,46.883,1096146.3366469,0
+GBX.US,D,20150430,000000,46.8644,47.7009,45.883,46.8387,739222.73322426,0
+GBX.US,D,20150501,000000,47.4982,50.8693,47.4982,50.6084,1500362.5410422,0
+GBX.US,D,20150504,000000,51.2975,52.3289,50.9578,51.4942,1221399.39028,0
+GBX.US,D,20150505,000000,51.4786,52.1282,50.6734,51.7669,913124.74303977,0
+GBX.US,D,20150506,000000,51.7669,52.0435,50.7453,51.3151,544994.69919592,0
+GBX.US,D,20150507,000000,51.3564,51.6124,50.0091,51.3564,781637.5354243,0
+GBX.US,D,20150508,000000,51.8023,51.8023,50.5435,50.8693,695374.36008729,0
+GBX.US,D,20150511,000000,50.8693,51.1843,50.0878,50.3555,506933.44162009,0
+GBX.US,D,20150512,000000,49.948,49.9638,48.8368,49.3751,531674.98623828,0
+GBX.US,D,20150513,000000,49.7315,49.822,48.7325,49.6183,598938.01267973,0
+GBX.US,D,20150514,000000,49.9057,50.079,48.9184,49.1802,458284.48543775,0
+GBX.US,D,20150515,000000,48.95,49.8633,47.9599,49.7157,628206.83730854,0
+GBX.US,D,20150518,000000,49.7157,51.1281,48.6754,50.827,818207.31026773,0
+GBX.US,D,20150519,000000,50.6409,50.7364,49.8348,50.0169,676985.84103159,0
+GBX.US,D,20150520,000000,49.7383,50.8112,49.1311,50.1369,592904.00999054,0
+GBX.US,D,20150521,000000,50.2925,51.7847,50.1705,51.0051,617658.76256207,0
+GBX.US,D,20150522,000000,50.7689,51.5012,50.079,50.2669,606823.16083109,0
+GBX.US,D,20150526,000000,50.1793,50.2669,48.7157,48.8053,731538.75236243,0
+GBX.US,D,20150527,000000,48.8368,49.828,48.7,49.4539,793533.83740912,0
+GBX.US,D,20150528,000000,48.9765,49.3082,48.6271,48.9845,575083.43292897,0
+GBX.US,D,20150529,000000,48.8467,49.2748,48.5218,48.9027,550778.76676783,0
+GBX.US,D,20150601,000000,49.0434,49.3595,48.3811,48.7807,752888.9009583,0
+GBX.US,D,20150602,000000,48.4549,49.9558,48.4244,49.3821,612918.12330499,0
+GBX.US,D,20150603,000000,49.703,51.1124,49.4697,49.8348,617413.90742685,0
+GBX.US,D,20150604,000000,50.2423,50.7364,49.6498,49.6842,508908.53864447,0
+GBX.US,D,20150605,000000,49.5454,50.0878,48.8939,49.7453,579848.45609994,0
+GBX.US,D,20150608,000000,49.6183,50.4628,49.1389,49.1802,478119.78338374,0
+GBX.US,D,20150609,000000,49.2108,49.4953,47.383,47.6596,757799.21161614,0
+GBX.US,D,20150610,000000,47.9519,49.4077,47.9038,48.4166,553151.1183892,0
+GBX.US,D,20150611,000000,48.4244,49.822,48.1646,49.5041,506954.77754474,0
+GBX.US,D,20150612,000000,49.3407,49.7699,48.5218,48.6528,415302.75723997,0
+GBX.US,D,20150615,000000,48.2768,48.888,47.8387,48.3653,426634.16521987,0
+GBX.US,D,20150616,000000,47.5316,47.5809,43.2206,43.4165,2777184.5355815,0
+GBX.US,D,20150617,000000,43.7501,44.1379,41.8092,42.6183,1431392.640629,0
+GBX.US,D,20150618,000000,42.6674,43.9667,42.4234,43.7403,710273.94746515,0
+GBX.US,D,20150619,000000,43.9165,44.2925,43.4254,43.4254,553612.38076011,0
+GBX.US,D,20150622,000000,43.5779,43.8358,42.0396,42.698,1107353.7930645,0
+GBX.US,D,20150623,000000,42.9106,43.6084,42.8447,43.2757,569043.33426131,0
+GBX.US,D,20150624,000000,43.194,43.3909,41.8239,42.1832,720250.01623182,0
+GBX.US,D,20150625,000000,42.1832,42.3191,39.509,40.1901,1630790.0644001,0
+GBX.US,D,20150626,000000,40.2147,40.3938,38.7472,38.9794,1170160.6592441,0
+GBX.US,D,20150629,000000,38.4057,39.9824,38.0484,38.0798,1155386.039425,0
+GBX.US,D,20150630,000000,38.6547,39.258,37.6084,38.0395,1448929.7546917,0
+GBX.US,D,20150701,000000,37.2994,39.3702,36.5366,38.7383,2951340.5444999,0
+GBX.US,D,20150702,000000,39.073,39.7669,38.7216,39.444,1046756.7190803,0
+GBX.US,D,20150706,000000,39.0562,39.1261,37.2698,37.5267,1109938.4879359,0
+GBX.US,D,20150707,000000,37.3151,38.4933,35.9854,38.3889,1258351.1797742,0
+GBX.US,D,20150708,000000,37.9322,38.1359,37.3653,37.7551,689707.13210273,0
+GBX.US,D,20150709,000000,38.3042,39.0562,38.0395,38.1359,746242.25243283,0
+GBX.US,D,20150710,000000,38.7216,39.1163,38.4844,38.7216,591422.68722225,0
+GBX.US,D,20150713,000000,39.0375,39.7973,38.6143,39.2689,611173.65746607,0
+GBX.US,D,20150714,000000,39.2423,39.7374,38.6891,39.1449,558422.1077732,0
+GBX.US,D,20150715,000000,39.2521,39.4706,37.1822,37.5021,710913.00920813,0
+GBX.US,D,20150716,000000,37.9076,38.9982,37.5966,38.0208,708533.54561188,0
+GBX.US,D,20150717,000000,37.9795,38.2334,36.1704,36.3427,1051321.5909582,0
+GBX.US,D,20150720,000000,36.4076,36.5867,35.4312,35.8309,873911.34553305,0
+GBX.US,D,20150721,000000,35.7482,37.3948,35.3643,37.2718,1143648.2328804,0
+GBX.US,D,20150722,000000,37.0129,37.4578,36.3033,36.7285,437694.30215784,0
+GBX.US,D,20150723,000000,36.7748,36.9549,35.6045,35.7816,659545.24662801,0
+GBX.US,D,20150724,000000,35.886,37.4667,35.8407,35.9923,961327.67679737,0
+GBX.US,D,20150727,000000,36.0011,37.4667,35.7816,37.0424,736037.58447353,0
+GBX.US,D,20150728,000000,37.2039,37.9637,36.7403,37.759,403072.19243569,0
+GBX.US,D,20150729,000000,37.3545,38.9017,36.9372,38.8023,669613.77106816,0
+GBX.US,D,20150730,000000,38.2334,38.697,37.068,37.2964,637568.22824612,0
+GBX.US,D,20150731,000000,37.2895,37.695,37.0198,37.2639,497975.40125797,0
+GBX.US,D,20150803,000000,37.3367,37.5159,35.886,35.9597,573399.92687476,0
+GBX.US,D,20150804,000000,35.9923,36.7836,35.5592,35.8545,390056.26240515,0
+GBX.US,D,20150805,000000,36.0897,36.8397,35.5533,35.6192,527931.03946109,0
+GBX.US,D,20150806,000000,35.5681,36.2876,35.0228,35.6734,507948.4220354,0
+GBX.US,D,20150807,000000,35.4952,36.3427,35.2856,35.5356,388213.24491429,0
+GBX.US,D,20150810,000000,35.4952,37.5484,35.4667,37.2895,580108.55118134,0
+GBX.US,D,20150811,000000,36.7836,37.132,36.255,36.7481,416620.50458596,0
+GBX.US,D,20150812,000000,36.4509,37.1488,35.511,36.9873,692329.41884136,0
+GBX.US,D,20150813,000000,36.7974,37.132,36.1153,36.4332,527438.28120141,0
+GBX.US,D,20150814,000000,36.4815,37.5966,36.2117,37.3948,406262.42116849,0
+GBX.US,D,20150817,000000,37.4667,37.5218,36.0494,36.4667,612524.93269365,0
+GBX.US,D,20150818,000000,36.5376,36.6123,35.3229,35.6596,599389.11508653,0
+GBX.US,D,20150819,000000,35.3742,35.8131,34.503,34.8367,770534.72663704,0
+GBX.US,D,20150820,000000,34.8367,35.4804,31.8495,32.1409,1437567.8668195,0
+GBX.US,D,20150821,000000,31.6025,32.2285,31.1517,31.3692,1261513.9766039,0
+GBX.US,D,20150824,000000,26.9608,31.3515,26.9608,29.2009,1295037.794205,0
+GBX.US,D,20150825,000000,30.4046,30.7167,29.0208,30.0621,882629.61074201,0
+GBX.US,D,20150826,000000,30.8791,31.2816,29.8091,31.1133,517985.45058678,0
+GBX.US,D,20150827,000000,31.9706,34.5681,31.8643,33.8446,905343.2265224,0
+GBX.US,D,20150828,000000,33.4834,33.8604,32.9962,33.38,618908.43814849,0
+GBX.US,D,20150831,000000,32.8574,34.512,32.6625,33.9647,582444.32693189,0
+GBX.US,D,20150901,000000,32.7098,33.4263,32.3919,32.6842,681400.34544051,0
+GBX.US,D,20150902,000000,33.067,33.067,32.0179,32.5208,1086557.362513,0
+GBX.US,D,20150903,000000,32.7009,33.067,31.9608,32.1409,558748.24262136,0
+GBX.US,D,20150904,000000,31.7343,32.5208,31.4381,32.2521,718112.35978157,0
+GBX.US,D,20150908,000000,32.6291,32.8811,31.5474,32.0494,860284.80165907,0
+GBX.US,D,20150909,000000,32.2521,32.5641,31.4292,31.8791,523760.37419099,0
+GBX.US,D,20150910,000000,31.9037,32.3771,31.7019,32.0356,458628.90822131,0
+GBX.US,D,20150911,000000,31.9106,32.2452,31.2737,32.1487,365497.59714108,0
+GBX.US,D,20150914,000000,32.0995,32.4312,31.572,32.1173,310375.72781967,0
+GBX.US,D,20150915,000000,32.191,32.573,32.0277,32.2865,514672.28628816,0
+GBX.US,D,20150916,000000,32.2521,32.9371,32.0995,32.3446,860036.89853461,0
+GBX.US,D,20150917,000000,32.0897,32.2,31.3692,31.7718,694074.9006767,0
+GBX.US,D,20150918,000000,30.9991,31.6261,30.3072,30.631,823330.98017202,0
+GBX.US,D,20150921,000000,29.9922,30.3131,28.1024,28.6851,1189566.190708,0
+GBX.US,D,20150922,000000,28.1625,28.4991,27.6281,28.2274,882138.88447515,0
+GBX.US,D,20150923,000000,28.3712,28.5995,26.9253,27.0001,501045.74241419,0
+GBX.US,D,20150924,000000,26.7491,27.4155,26.0621,26.9528,609627.31092743,0
+GBX.US,D,20150925,000000,27.3358,27.3358,26.1507,26.4706,829098.79180135,0
+GBX.US,D,20150928,000000,25.9509,26.315,24.7195,25.1349,1240493.0108455,0
+GBX.US,D,20150929,000000,25.0454,25.8446,25.0286,25.4941,719093.81231529,0
+GBX.US,D,20150930,000000,25.9981,26.8062,25.7451,26.1507,714181.46966462,0
+GBX.US,D,20151001,000000,26.7058,26.8367,25.2816,26.0808,664212.73414346,0
+GBX.US,D,20151002,000000,25.7363,27.0768,25.1664,27.068,574342.77154484,0
+GBX.US,D,20151005,000000,27.3101,29.1192,27.2452,28.6517,523289.96785236,0
+GBX.US,D,20151006,000000,28.4361,29.3652,28.2482,28.8081,762432.15525358,0
+GBX.US,D,20151007,000000,30.5444,31.2373,27.2609,28.4509,1886313.1619476,0
+GBX.US,D,20151008,000000,28.2688,31.5286,28.0001,30.5779,1509887.507402,0
+GBX.US,D,20151009,000000,30.7786,31.4745,29.3948,31.198,923634.20992259,0
+GBX.US,D,20151012,000000,31.2737,31.3269,30.135,30.9116,384012.09975184,0
+GBX.US,D,20151013,000000,30.6714,32.824,30.3968,30.9026,762801.97794745,0
+GBX.US,D,20151014,000000,30.7639,31.3692,30.2924,30.7944,584901.00625543,0
+GBX.US,D,20151015,000000,30.6556,31.3997,30.3013,31.1891,475754.54373726,0
+GBX.US,D,20151016,000000,31.1891,31.3092,29.3948,29.7383,506324.85976948,0
+GBX.US,D,20151019,000000,29.5661,30.1507,29.0867,29.5355,617147.71636697,0
+GBX.US,D,20151020,000000,29.4184,31.3515,28.9627,30.942,471049.46435458,0
+GBX.US,D,20151021,000000,30.9991,31.1359,29.51,29.5975,391408.55362916,0
+GBX.US,D,20151022,000000,30.005,30.6192,29.377,29.6743,687419.10818353,0
+GBX.US,D,20151023,000000,29.8613,31.2737,29.0277,30.0296,1184532.9444843,0
+GBX.US,D,20151026,000000,29.761,30.135,29.3594,29.4184,638065.05049145,0
+GBX.US,D,20151027,000000,29.0444,29.133,27.8692,28.129,630575.12494425,0
+GBX.US,D,20151028,000000,28.3624,29.386,28.2767,29.1487,581953.60066502,0
+GBX.US,D,20151029,000000,28.9056,30.381,28.9056,29.0139,1037079.3532587,0
+GBX.US,D,20151030,000000,30.4696,31.7019,28.1812,30.9833,2263355.526315,0
+GBX.US,D,20151102,000000,30.8111,34.2402,30.7324,32.7176,1943261.7928172,0
+GBX.US,D,20151103,000000,32.4873,33.7679,31.2295,31.757,1383061.6913235,0
+GBX.US,D,20151104,000000,31.8869,32.0818,30.2836,31.1211,1172727.0661802,0
+GBX.US,D,20151105,000000,30.9923,31.3427,29.386,29.4952,1132227.4172162,0
+GBX.US,D,20151106,000000,29.6586,30.6782,29.5591,30.1979,1076038.7516625,0
+GBX.US,D,20151109,000000,30.1015,30.1468,28.8209,29.754,878484.3453822,0
+GBX.US,D,20151110,000000,29.8023,30.0414,28.6468,28.9115,704373.04030589,0
+GBX.US,D,20151111,000000,29.1999,29.4854,28.2501,28.4764,730381.53244948,0
+GBX.US,D,20151112,000000,28.0001,28.4115,25.8485,26.1832,1357229.9825555,0
+GBX.US,D,20151113,000000,26.2098,26.5768,25.7413,26.1654,957116.37167079,0
+GBX.US,D,20151116,000000,26.3475,27.3396,26.069,27.2983,739786.61123277,0
+GBX.US,D,20151117,000000,27.5868,27.7747,26.4548,26.7068,598026.66389842,0
+GBX.US,D,20151118,000000,27.0542,27.8141,26.9056,27.7747,446140.28032847,0
+GBX.US,D,20151119,000000,27.6261,28.0513,27.1399,27.9942,484966.58320231,0
+GBX.US,D,20151120,000000,28.1635,28.568,27.4204,27.507,509020.29824977,0
+GBX.US,D,20151123,000000,27.569,28.1104,27.1674,27.5778,600473.18325784,0
+GBX.US,D,20151124,000000,27.5503,27.9942,27.2895,27.7983,635388.91594299,0
+GBX.US,D,20151125,000000,27.7246,27.7983,27.2255,27.569,419401.28676484,0
+GBX.US,D,20151127,000000,27.3781,27.8466,27.2659,27.5868,218797.87525296,0
+GBX.US,D,20151130,000000,27.8052,28.1999,27.4863,27.7481,574221.86797184,0
+GBX.US,D,20151201,000000,27.7659,27.8761,27.1399,27.4863,473882.06235046,0
+GBX.US,D,20151202,000000,27.4863,28.5946,27.0454,27.6261,1096910.3659485,0
+GBX.US,D,20151203,000000,27.9942,28.0247,26.4145,26.7334,645965.43858898,0
+GBX.US,D,20151204,000000,26.5109,26.6684,25.8663,26.2265,572877.70471914,0
+GBX.US,D,20151207,000000,25.8967,25.9941,24.5542,24.7097,889721.26569582,0
+GBX.US,D,20151208,000000,24.4056,24.5542,23.5631,24.0119,723454.46891439,0
+GBX.US,D,20151209,000000,24.0286,24.9144,23.9666,24.5218,513293.57915745,0
+GBX.US,D,20151210,000000,24.5542,24.9745,24.3347,24.695,433198.51803599,0
+GBX.US,D,20151211,000000,24.3259,24.6684,23.7019,23.8485,670433.68017241,0
+GBX.US,D,20151214,000000,24.0385,24.6035,23.3121,23.9479,805296.02786759,0
+GBX.US,D,20151215,000000,24.57,26.6025,24.3091,25.2668,1435979.8644279,0
+GBX.US,D,20151216,000000,25.5769,25.5769,24.4489,24.9676,999363.53446289,0
+GBX.US,D,20151217,000000,25.0552,25.5208,24.4824,24.8879,697170.64174321,0
+GBX.US,D,20151218,000000,24.7904,25.0719,24.57,24.9056,821832.38546474,0
+GBX.US,D,20151221,000000,25.0454,25.7904,24.8249,25.316,626723.48254743,0
+GBX.US,D,20151222,000000,25.3977,26.7334,25.3977,26.4951,792852.10381686,0
+GBX.US,D,20151223,000000,27.6822,28.9351,27.6113,28.3486,1789449.0800506,0
+GBX.US,D,20151224,000000,28.2629,29.6743,28.009,29.4449,977593.77934899,0
+GBX.US,D,20151228,000000,29.1566,29.3299,27.0257,27.7659,5059694.6422466,0
+GBX.US,D,20151229,000000,28.0001,28.1999,26.1832,27.2255,1319692.9791282,0
+GBX.US,D,20151230,000000,26.88,27.2098,26.1654,26.3899,770958.39714073,0
+GBX.US,D,20151231,000000,26.1271,26.9784,26.0119,26.7156,766162.89407741,0
+GBX.US,D,20160104,000000,26.0434,26.4548,25.1674,26.3012,1222146.1476426,0
+GBX.US,D,20160105,000000,26.2333,26.448,24.5789,24.6772,1119450.2463425,0
+GBX.US,D,20160106,000000,24.004,24.3091,23.13,23.3121,1580447.4421995,0
+GBX.US,D,20160107,000000,23.751,24.4558,20.1399,20.6399,3930789.5332966,0
+GBX.US,D,20160108,000000,21.3859,21.7678,19.812,20.1163,2147064.5770296,0
+GBX.US,D,20160111,000000,20.196,20.4991,19.4931,19.7137,1434706.820924,0
+GBX.US,D,20160112,000000,19.9086,19.9164,17.7983,18.8593,2091119.7506147,0
+GBX.US,D,20160113,000000,19.2127,19.254,17.5581,17.7904,1589803.7531551,0
+GBX.US,D,20160114,000000,17.9617,18.566,17.0375,18.1241,1522411.6951692,0
+GBX.US,D,20160115,000000,17,18.5296,16.9105,18.4371,1504465.1345526,0
+GBX.US,D,20160119,000000,18.3918,18.4961,16.942,17.3229,1557667.7866523,0
+GBX.US,D,20160120,000000,16.7038,18.258,16.4381,17.876,1436120.0719327,0
+GBX.US,D,20160121,000000,17.6939,19.3249,17.6939,18.8583,1326508.283058,0
+GBX.US,D,20160122,000000,19.3898,20.1251,19.2067,19.6113,1233423.7078127,0
+GBX.US,D,20160125,000000,19.3731,19.8701,18.8032,18.9272,736215.38384557,0
+GBX.US,D,20160126,000000,19.0336,20.4312,18.9499,20.3819,1207822.6302302,0
+GBX.US,D,20160127,000000,20.3062,21.0257,20.0582,20.2146,1028924.9660583,0
+GBX.US,D,20160128,000000,20.8426,20.9922,19.9538,20.2313,646903.203277,0
+GBX.US,D,20160129,000000,20.191,21.3731,20.191,21.3731,805029.83680773,0
+GBX.US,D,20160201,000000,20.8937,21.7452,20.6044,21.5463,871684.28139856,0
+GBX.US,D,20160202,000000,20.7599,20.946,19.9883,20.5552,981689.26088463,0
+GBX.US,D,20160203,000000,21.1005,21.3003,20.0739,21.193,603438.87678365,0
+GBX.US,D,20160204,000000,21.4892,23.2718,21.4892,22.9351,1253164.5180924,0
+GBX.US,D,20160205,000000,22.7452,23.0661,21.8367,21.8623,899918.82168023,0
+GBX.US,D,20160208,000000,21.3819,21.8023,20.7855,21.689,882960.82557223,0
+GBX.US,D,20160209,000000,21.0926,21.9017,21.0926,21.5069,664618.11671173,0
+GBX.US,D,20160210,000000,21.4991,22.3268,21.3475,21.7038,502708.92854016,0
+GBX.US,D,20160211,000000,21.0512,22.1261,20.8357,21.571,820588.8058568,0
+GBX.US,D,20160212,000000,22.0503,22.6379,21.3909,21.9538,796203.87597912,0
+GBX.US,D,20160216,000000,22.3151,22.7176,21.2245,21.4046,878902.93590383,0
+GBX.US,D,20160217,000000,21.7206,22.3386,21.2835,21.8761,1422329.9526365,0
+GBX.US,D,20160218,000000,21.7924,21.8456,20.5798,21.1664,1437675.5624391,0
+GBX.US,D,20160219,000000,19.8022,19.8367,18.8367,19.0502,1990652.9454418,0
+GBX.US,D,20160222,000000,19.2826,19.5877,19.1782,19.4627,862280.21861169,0
+GBX.US,D,20160223,000000,19.382,19.6271,19.1152,19.1782,852958.45153416,0
+GBX.US,D,20160224,000000,18.752,19.4292,18.2973,19.3731,692049.00383174,0
+GBX.US,D,20160225,000000,19.5877,20.0916,19.2147,19.4214,991685.64957953,0
+GBX.US,D,20160226,000000,19.819,20.6526,19.7658,20.3062,703885.36202826,0
+GBX.US,D,20160229,000000,20.4046,21.1664,20.322,21.0335,936040.54210608,0
+GBX.US,D,20160301,000000,21.3328,21.5463,20.8524,20.9272,993426.05143281,0
+GBX.US,D,20160302,000000,20.9922,21.2904,20.571,21.0335,1229108.7710521,0
+GBX.US,D,20160303,000000,21.1575,22.6467,21.0227,22.4745,1066196.7944222,0
+GBX.US,D,20160304,000000,22.7452,22.8377,21.8288,21.8928,878706.84859636,0
+GBX.US,D,20160307,000000,21.9095,22.8632,21.8544,22.8632,867045.24178265,0
+GBX.US,D,20160308,000000,22.6034,22.8337,21.9774,22.0001,751494.95388142,0
+GBX.US,D,20160309,000000,22.4233,23.0267,22.1802,22.5119,722073.72979086,0
+GBX.US,D,20160310,000000,22.4548,22.4646,20.8258,21.3475,1011759.7066823,0
+GBX.US,D,20160311,000000,21.7767,22.3308,21.5463,22.2324,741671.2845765,0
+GBX.US,D,20160314,000000,21.9263,22.1261,21.3229,21.7767,615305.71487253,0
+GBX.US,D,20160315,000000,21.4716,21.4716,20.7511,21.2008,635313.73220852,0
+GBX.US,D,20160316,000000,21.3003,22.382,21.2835,22.258,835407.11352172,0
+GBX.US,D,20160317,000000,21.8849,23.2993,21.6547,22.9351,953317.56108737,0
+GBX.US,D,20160318,000000,23.0168,23.4902,21.9538,22.1172,1358012.2997926,0
+GBX.US,D,20160321,000000,22.069,23.38,22.069,23.0995,636722.91923157,0
+GBX.US,D,20160322,000000,22.9085,23.2816,22.6379,23.0847,497321.09956882,0
+GBX.US,D,20160323,000000,22.8692,22.9863,22.1408,22.1585,534997.2945046,0
+GBX.US,D,20160324,000000,21.821,23.0513,21.6487,23.0335,600752.58227106,0
+GBX.US,D,20160328,000000,22.944,22.9774,21.8023,22.1004,406706.41160041,0
+GBX.US,D,20160329,000000,21.9017,22.9952,21.6457,22.9351,376278.33506583,0
+GBX.US,D,20160330,000000,23.0995,23.2235,22.5543,22.9351,519791.89220681,0
+GBX.US,D,20160331,000000,22.9587,23.1438,22.5207,22.8466,474853.35492006,0
+GBX.US,D,20160401,000000,22.4646,22.4646,21.8111,22.1733,685246.90785527,0
+GBX.US,D,20160404,000000,22.1497,22.883,21.821,21.9538,695712.68689239,0
+GBX.US,D,20160405,000000,20.8524,23.1074,20.0582,22.9676,1808341.5333265,0
+GBX.US,D,20160406,000000,22.9774,24.6881,22.9774,24.317,1759886.6324588,0
+GBX.US,D,20160407,000000,24.2097,25.2511,24.2097,25.0148,1112599.3825383,0
+GBX.US,D,20160408,000000,25.2658,26.0847,24.7599,25.0424,802510.16570666,0
+GBX.US,D,20160411,000000,25.3495,25.8623,25.0769,25.2658,598336.542804,0
+GBX.US,D,20160412,000000,25.44,26.0178,25.1251,25.8367,758990.97540709,0
+GBX.US,D,20160413,000000,26.0355,27.0916,25.7353,26.7471,1019273.0001469,0
+GBX.US,D,20160414,000000,26.7521,26.7521,25.4134,25.7698,737014.9730216,0
+GBX.US,D,20160415,000000,25.6221,26.1822,25.4479,26.1025,389378.59279854,0
+GBX.US,D,20160418,000000,25.7579,26.1566,25.4519,25.5749,502247.66616924,0
+GBX.US,D,20160419,000000,25.8112,26.1566,25.319,25.4352,544698.02824369,0
+GBX.US,D,20160420,000000,25.5936,25.9883,25.3839,25.5572,533591.15547078,0
+GBX.US,D,20160421,000000,25.7235,25.8515,24.3299,24.4627,803560.70599638,0
+GBX.US,D,20160422,000000,24.7599,24.9351,23.5218,24.6871,714869.29923536,0
+GBX.US,D,20160425,000000,24.7363,25.0532,23.5817,23.8623,747722.5592047,0
+GBX.US,D,20160426,000000,24.1979,25.1428,24.0188,25.0945,660410.8755708,0
+GBX.US,D,20160427,000000,25.2195,25.8032,24.9637,25.7668,674969.08815432,0
+GBX.US,D,20160428,000000,25.6271,26.0346,25.071,25.1113,501586.25250521,0
+GBX.US,D,20160429,000000,25.1596,25.6762,24.816,24.945,457089.67365756,0
+GBX.US,D,20160502,000000,24.9548,25.1428,23.6142,23.9144,853995.78387053,0
+GBX.US,D,20160503,000000,23.4982,23.5641,22.6585,22.6674,819136.94698445,0
+GBX.US,D,20160504,000000,22.5561,23.2402,22.3574,22.5335,598921.75673715,0
+GBX.US,D,20160505,000000,22.8594,23.132,22.19,22.2078,440401.93259507,0
+GBX.US,D,20160506,000000,22.2078,22.8722,22.1585,22.508,417808.20439127,0
+GBX.US,D,20160509,000000,22.2166,22.4075,21.7589,22.068,503451.62191713,0
+GBX.US,D,20160510,000000,22.1585,23.4725,22.1585,23.3623,544660.43637647,0
+GBX.US,D,20160511,000000,23.3456,23.3977,22.444,22.4834,542816.40288919,0
+GBX.US,D,20160512,000000,22.7392,22.9401,21.9588,22.0828,556756.88965439,0
+GBX.US,D,20160513,000000,21.9341,22.4243,21.6251,21.8268,502843.04006651,0
+GBX.US,D,20160516,000000,22.5405,22.5405,21.818,22.0493,385573.68623665,0
+GBX.US,D,20160517,000000,22.0149,23.2314,22.0139,22.7324,599947.91311298,0
+GBX.US,D,20160518,000000,22.4764,23.1222,22.2777,22.4243,532334.36790949,0
+GBX.US,D,20160519,000000,22.2324,22.383,21.7589,22.1655,369319.77564197,0
+GBX.US,D,20160520,000000,22.441,22.9401,22.3574,22.8594,313107.74217079,0
+GBX.US,D,20160523,000000,22.7058,23.0965,22.6132,22.7058,341226.45886152,0
+GBX.US,D,20160524,000000,22.8426,23.1979,22.5651,23.132,399573.10079373,0
+GBX.US,D,20160525,000000,23.5296,24.4804,23.3397,24.3387,671078.83789385,0
+GBX.US,D,20160526,000000,24.5955,24.5955,23.7875,23.8948,402270.57126685,0
+GBX.US,D,20160527,000000,23.9735,24.13,23.636,23.6969,323934.19993407,0
+GBX.US,D,20160531,000000,23.6723,24.1881,23.4902,23.8702,364777.25568518,0
+GBX.US,D,20160601,000000,23.8052,23.8308,22.8869,23.7638,386896.51356471,0
+GBX.US,D,20160602,000000,23.631,23.8229,23.3327,23.6802,371362.94442594,0
+GBX.US,D,20160603,000000,23.7796,23.9026,23.2895,23.7796,350719.92933263,0
+GBX.US,D,20160606,000000,24.0276,24.6694,23.8308,24.6458,472559.2350224,0
+GBX.US,D,20160607,000000,24.7776,24.9174,24.4627,24.6546,509518.1364915,0
+GBX.US,D,20160608,000000,24.8633,25.4184,24.8633,25.3357,480622.18254581,0
+GBX.US,D,20160609,000000,25.1596,25.1596,24.7285,25.0168,408687.60460327,0
+GBX.US,D,20160610,000000,24.5955,24.5955,23.7058,23.8544,400257.88237523,0
+GBX.US,D,20160613,000000,23.7058,24.1428,23.3584,23.5817,389214.00137984,0
+GBX.US,D,20160614,000000,23.318,23.9391,23.1123,23.6723,374908.77190284,0
+GBX.US,D,20160615,000000,23.7058,24.2117,23.5719,23.7383,306498.68551255,0
+GBX.US,D,20160616,000000,23.5365,23.5365,22.8514,23.4076,286246.82903775,0
+GBX.US,D,20160617,000000,23.5817,24.4459,23.507,24.3633,560013.15815395,0
+GBX.US,D,20160620,000000,24.4627,24.6035,23.693,24.1133,838048.70419219,0
+GBX.US,D,20160621,000000,23.9952,24.0444,23.3327,23.8308,392293.48650376,0
+GBX.US,D,20160622,000000,23.9469,24.945,23.9469,24.6959,539384.36701041,0
+GBX.US,D,20160623,000000,25.2856,25.6191,24.8455,25.4262,560218.38942911,0
+GBX.US,D,20160624,000000,24.1536,25.0356,24.1025,24.8209,2110117.8675174,0
+GBX.US,D,20160627,000000,24.5109,24.5208,21.5503,21.7176,2583475.6757194,0
+GBX.US,D,20160628,000000,22.0424,22.7638,22.0424,22.6979,983367.68695679,0
+GBX.US,D,20160629,000000,22.5561,23.6891,22.4568,23.5641,669400.41182169,0
+GBX.US,D,20160630,000000,23.4982,24.2383,23.4361,24.2284,538558.36192768,0
+GBX.US,D,20160701,000000,24.2698,25.1192,24.254,24.5955,605848.82027224,0
+GBX.US,D,20160705,000000,24.2964,24.5375,23.631,23.9469,955829.10421714,0
+GBX.US,D,20160706,000000,24.3554,24.3554,21.5424,21.7344,3625727.4667103,0
+GBX.US,D,20160707,000000,22.068,23.693,22.0424,23.5218,1874815.1305561,0
+GBX.US,D,20160708,000000,23.8052,24.7934,23.7638,24.6035,683729.00921617,0
+GBX.US,D,20160711,000000,25.071,25.5099,24.8289,25.4519,586793.80757046,0
+GBX.US,D,20160712,000000,25.7846,26.5424,25.7511,26.2845,774497.11264274,0
+GBX.US,D,20160713,000000,26.3997,26.6005,26.0267,26.2186,688846.58314199,0
+GBX.US,D,20160714,000000,26.6005,26.8869,26.2186,26.4913,555775.43712067,0
+GBX.US,D,20160715,000000,26.574,26.574,26.0857,26.193,413474.97969528,0
+GBX.US,D,20160718,000000,26.3849,27.2727,26.1191,26.9371,566949.36565676,0
+GBX.US,D,20160719,000000,26.821,27.0375,26.4371,26.8121,355226.88941502,0
+GBX.US,D,20160720,000000,26.6113,27.1723,26.445,26.7964,331431.23745614,0
+GBX.US,D,20160721,000000,26.7964,26.9371,26.1044,26.4765,500653.56779926,0
+GBX.US,D,20160722,000000,26.2501,26.9056,26.1566,26.8702,304582.51628004,0
+GBX.US,D,20160725,000000,26.7679,26.8702,25.9981,26.0572,278786.3673865,0
+GBX.US,D,20160726,000000,26.0484,26.6527,25.9686,26.4272,297543.69313965,0
+GBX.US,D,20160727,000000,26.5011,26.9371,26.1566,26.4184,365461.02127026,0
+GBX.US,D,20160728,000000,26.4843,26.4843,25.9588,26.1339,371550.9037621,0
+GBX.US,D,20160729,000000,26.4696,27.566,26.3849,27.4893,738045.19338309,0
+GBX.US,D,20160801,000000,27.3042,27.7334,26.7619,26.9184,674997.53605385,0
+GBX.US,D,20160802,000000,26.7619,27.1291,26.2767,26.3751,483406.01271391,0
+GBX.US,D,20160803,000000,26.4272,26.8791,26.3092,26.7108,340089.55887681,0
+GBX.US,D,20160804,000000,26.5848,27.2471,26.5848,26.8967,314903.00783029,0
+GBX.US,D,20160805,000000,27.0877,27.9991,27.0808,27.8416,403687.8862612,0
+GBX.US,D,20160808,000000,27.9085,28.3859,27.7845,27.8722,329277.32506329,0
+GBX.US,D,20160809,000000,27.9608,27.9991,26.8702,26.9105,488382.36313851,0
+GBX.US,D,20160810,000000,27.0956,27.2393,26.2265,26.3249,463989.30528955,0
+GBX.US,D,20160811,000000,26.4362,26.7777,26.3849,26.5011,496091.74391064,0
+GBX.US,D,20160812,000000,26.5267,26.5768,26.1782,26.4362,270108.74203401,0
+GBX.US,D,20160815,000000,26.4843,27.196,26.4843,26.947,289372.0340002,0
+GBX.US,D,20160816,000000,26.9105,27.2136,26.7373,26.9636,303583.79180733,0
+GBX.US,D,20160817,000000,27.0109,27.5424,26.5848,26.6694,490500.71565695,0
+GBX.US,D,20160818,000000,26.693,28.193,26.6281,28.1566,571087.51904168,0
+GBX.US,D,20160819,000000,27.9854,28.754,27.7973,28.7137,430010.32129601,0
+GBX.US,D,20160822,000000,28.4617,28.6142,27.8731,28.3859,316098.83560688,0
+GBX.US,D,20160823,000000,28.5198,29.255,28.5198,29.1074,299504.56621427,0
+GBX.US,D,20160824,000000,28.9381,29.1458,28.8043,28.9726,430144.43282236,0
+GBX.US,D,20160825,000000,28.8712,29.1152,28.5788,28.6517,515277.82014954,0
+GBX.US,D,20160826,000000,28.7629,29.0473,28.2925,28.6212,338197.77355818,0
+GBX.US,D,20160829,000000,28.8308,28.8308,28.2029,28.3013,230568.19368272,0
+GBX.US,D,20160830,000000,28.1566,28.9381,28.1566,28.8623,300663.81812005,0
+GBX.US,D,20160831,000000,28.7039,28.9814,28.1172,28.377,290122.85534847,0
+GBX.US,D,20160901,000000,28.4037,28.502,27.4145,27.9528,286208.22117411,0
+GBX.US,D,20160902,000000,28.2925,28.2925,27.8496,27.9175,245464.73307135,0
+GBX.US,D,20160906,000000,28.0237,29.0286,27.8338,28.8623,583344.49975267,0
+GBX.US,D,20160907,000000,28.8466,29.1999,28.6477,29.0139,431863.49875099,0
+GBX.US,D,20160908,000000,28.9902,29.4657,28.6212,29.2068,439828.91061887,0
+GBX.US,D,20160909,000000,28.7875,29.2068,28.4115,28.4203,459811.52804456,0
+GBX.US,D,20160912,000000,27.8338,28.3948,27.696,28.2925,681731.56027072,0
+GBX.US,D,20160913,000000,27.9263,28.2324,27.758,27.9932,659794.16574889,0
+GBX.US,D,20160914,000000,27.9528,28.2835,27.566,27.6743,537919.30018471,0
+GBX.US,D,20160915,000000,27.6743,28.2521,27.6419,28.2029,369817.61388371,0
+GBX.US,D,20160916,000000,27.9085,28.0867,27.5473,27.9754,840732.96671195,0
+GBX.US,D,20160919,000000,27.9656,28.4854,27.758,28.1763,540207.3241039,0
+GBX.US,D,20160920,000000,28.259,28.6861,28.1034,28.4666,321117.85788078,0
+GBX.US,D,20160921,000000,28.7392,29.0897,28.4764,29.0553,343604.90646136,0
+GBX.US,D,20160922,000000,29.3053,29.502,29.1979,29.3141,348371.96162514,0
+GBX.US,D,20160923,000000,29.0808,29.502,28.881,28.9548,393189.5953389,0
+GBX.US,D,20160926,000000,28.9548,29.1999,28.5621,28.8043,275795.2739504,0
+GBX.US,D,20160927,000000,28.5788,28.9135,28.4293,28.5198,355708.47171416,0
+GBX.US,D,20160928,000000,28.7787,29.2157,28.3614,29.1999,384105.57142172,0
+GBX.US,D,20160929,000000,29.2334,29.5346,29.0641,29.3987,380721.28737429,0
+GBX.US,D,20160930,000000,29.255,29.6763,28.7137,29.5581,563033.71548599,0
+GBX.US,D,20161003,000000,29.7511,29.9587,29.5375,29.6507,435257.94276254,0
+GBX.US,D,20161004,000000,29.7678,30.0434,29.1743,29.502,525772.04708619,0
+GBX.US,D,20161005,000000,30.0356,31.0494,29.7678,30.5562,669139.30074388,0
+GBX.US,D,20161006,000000,30.4036,30.7876,30.2452,30.7147,287933.38308121,0
+GBX.US,D,20161007,000000,30.8052,30.945,30.3869,30.6379,367353.82258529,0
+GBX.US,D,20161010,000000,30.8545,31.317,30.6448,30.9805,270969.29099473,0
+GBX.US,D,20161011,000000,31.0247,31.2718,30.1851,30.5651,325555.73020717,0
+GBX.US,D,20161012,000000,30.6448,30.8121,30.3111,30.4401,125437.96498008,0
+GBX.US,D,20161013,000000,30.2285,30.4735,29.8928,30.1851,333029.39981177,0
+GBX.US,D,20161014,000000,30.6064,30.8545,29.9351,30.2285,257473.81065787,0
+GBX.US,D,20161017,000000,30.2285,30.3535,29.4322,29.6841,334610.29022841,0
+GBX.US,D,20161018,000000,29.2638,30.5651,29.2638,29.7678,318336.05970549,0
+GBX.US,D,20161019,000000,29.8928,31.1468,29.5995,30.9391,752864.51704442,0
+GBX.US,D,20161020,000000,30.3948,30.8121,30.0601,30.1045,760816.72095894,0
+GBX.US,D,20161021,000000,29.8928,30.7728,29.7265,30.5651,635316.78019775,0
+GBX.US,D,20161024,000000,30.9391,31.1468,30.1045,30.1428,623349.35846411,0
+GBX.US,D,20161025,000000,28.6359,29.0553,27.6743,28.8889,1559644.9156696,0
+GBX.US,D,20161026,000000,28.0513,28.7235,26.9636,27.0021,859748.35555368,0
+GBX.US,D,20161027,000000,26.9636,27.2973,25.7904,25.8731,1050367.5703276,0
+GBX.US,D,20161028,000000,26.1654,26.2098,25.3298,25.7068,520285.6664629,0
+GBX.US,D,20161031,000000,25.6231,26.5011,25.5384,26.3751,604395.94540348,0
+GBX.US,D,20161101,000000,26.5011,26.6694,25.0798,25.4125,518698.6800678,0
+GBX.US,D,20161102,000000,25.2875,25.4558,24.8279,25.2038,486204.06683179,0
+GBX.US,D,20161103,000000,24.7039,25.6231,24.2402,25.5384,1094517.6943989,0
+GBX.US,D,20161104,000000,25.3701,26.7521,25.3701,25.9164,670126.84925607,0
+GBX.US,D,20161107,000000,26.4607,26.9184,26.0838,26.4184,746231.0764723,0
+GBX.US,D,20161108,000000,26.3022,26.8072,25.8367,26.4696,478741.57318771,0
+GBX.US,D,20161109,000000,26.3022,28.4085,26.3022,27.9864,763979.51778863,0
+GBX.US,D,20161110,000000,28.5759,29.3594,28.3219,29.1232,802197.23881186,0
+GBX.US,D,20161111,000000,28.8712,29.819,28.7875,29.7964,532987.65360222,0
+GBX.US,D,20161114,000000,30.0946,31.0631,30.008,30.4332,723289.87749569,0
+GBX.US,D,20161115,000000,30.5129,31.191,29.883,30.8505,845083.46334694,0
+GBX.US,D,20161116,000000,30.6015,30.8092,29.7127,30.1783,419832.06924341,0
+GBX.US,D,20161117,000000,30.4715,30.5592,29.883,30.2205,312995.98256549,0
+GBX.US,D,20161118,000000,30.2629,30.8092,29.883,30.008,539522.5425224,0
+GBX.US,D,20161121,000000,30.2629,30.7688,30.008,30.3889,606599.64162051,0
+GBX.US,D,20161122,000000,30.7265,31.2718,30.2205,31.2323,468028.90702255,0
+GBX.US,D,20161123,000000,30.9765,32.6231,30.9765,32.4096,578213.71787348,0
+GBX.US,D,20161125,000000,32.4538,32.6655,32.1173,32.4096,192747.72725648,0
+GBX.US,D,20161128,000000,32.4096,32.4096,31.6536,31.8643,315325.66233756,0
+GBX.US,D,20161129,000000,31.2718,32.074,31.2718,31.7373,467949.65930243,0
+GBX.US,D,20161130,000000,32.2028,32.9165,32.0326,32.7068,439879.71043945,0
+GBX.US,D,20161201,000000,32.9165,33.8869,32.8751,33.7186,764183.73306738,0
+GBX.US,D,20161202,000000,33.9696,34.4332,33.1339,34.3101,591825.02180129,0
+GBX.US,D,20161205,000000,34.5611,35.2796,33.7098,33.8013,1076910.4765838,0
+GBX.US,D,20161206,000000,33.7619,34.8978,33.2964,34.7708,639895.87602537,0
+GBX.US,D,20161207,000000,35.0671,35.6566,34.7708,35.2354,516198.31289856,0
+GBX.US,D,20161208,000000,35.7846,35.7846,34.8564,35.5296,529847.20869359,0
+GBX.US,D,20161209,000000,35.5296,35.9529,34.6901,35.4479,474722.29138295,0
+GBX.US,D,20161212,000000,35.4036,36.2905,34.7708,34.8978,655395.91728255,0
+GBX.US,D,20161213,000000,35.1921,35.1921,34.0563,34.2659,868058.19020513,0
+GBX.US,D,20161214,000000,34.1409,34.9411,33.8446,33.9293,652668.9829135,0
+GBX.US,D,20161215,000000,33.4646,35.3201,33.4646,35.1921,516450.28000866,0
+GBX.US,D,20161216,000000,35.3604,35.6989,34.8978,35.2796,901434.68832652,0
+GBX.US,D,20161219,000000,35.2796,36.2905,35.1724,36.2482,395405.48351285,0
+GBX.US,D,20161220,000000,36.5001,37.3437,36.2482,36.9617,828960.61628936,0
+GBX.US,D,20161221,000000,36.9617,36.9617,36.0346,36.2482,619077.09355283,0
+GBX.US,D,20161222,000000,36.2039,36.5001,35.7846,36.2482,533407.26012026,0
+GBX.US,D,20161223,000000,36.2905,36.5404,35.9942,36.2905,230560.06571143,0
+GBX.US,D,20161227,000000,36.5001,36.9923,36.2039,36.4145,355769.43149887,0
+GBX.US,D,20161228,000000,36.4145,36.5838,35.6566,35.7413,345231.51671652,0
+GBX.US,D,20161229,000000,35.8269,36.1616,35.3201,35.5296,266094.5402113,0
+GBX.US,D,20161230,000000,35.571,35.7413,34.8978,35.0238,293153.57264462,0
+GBX.US,D,20170103,000000,34.5188,34.7935,32.9598,34.0966,1025075.3556543,0
+GBX.US,D,20170104,000000,34.2659,35.6566,34.2659,35.2796,1205008.3201697,0
+GBX.US,D,20170105,000000,35.1921,35.1921,33.6763,33.9293,836108.1510458,0
+GBX.US,D,20170106,000000,34.7284,39.9992,34.1409,39.3663,4022901.799976,0
+GBX.US,D,20170109,000000,39.3663,40.8437,38.5641,39.9568,1771378.5678718,0
+GBX.US,D,20170110,000000,40.2078,41.2993,40.1665,41.011,978121.08148667,0
+GBX.US,D,20170111,000000,41.2206,41.3033,40.4647,41.136,800312.56546811,0
+GBX.US,D,20170112,000000,41.0533,41.0533,39.6192,40.633,766745.06002132,0
+GBX.US,D,20170113,000000,40.7993,41.7265,40.7993,41.3476,586699.31990417,0
+GBX.US,D,20170117,000000,40.882,41.5405,40.633,41.011,744194.00366681,0
+GBX.US,D,20170118,000000,41.1783,41.3033,40.4195,40.633,502264.93810825,0
+GBX.US,D,20170119,000000,40.2078,40.7147,39.6615,40.379,922441.43013523,0
+GBX.US,D,20170120,000000,40.7147,41.2206,39.4087,40.0385,840309.29620826,0
+GBX.US,D,20170123,000000,39.7058,40.4195,38.5444,38.9027,723049.08634611,0
+GBX.US,D,20170124,000000,38.9952,39.756,38.8722,39.3781,655006.79065686,0
+GBX.US,D,20170125,000000,39.8426,40.5198,39.4972,40.2226,720660.47878216,0
+GBX.US,D,20170126,000000,40.4351,40.4351,39.5031,39.5868,468025.85903331,0
+GBX.US,D,20170127,000000,39.5455,39.8013,39.1645,39.4618,471626.55031644,0
+GBX.US,D,20170130,000000,38.8279,39.0818,37.6399,38.4027,683783.8730224,0
+GBX.US,D,20170131,000000,36.7107,37.0464,35.1832,37.0464,2565791.242177,0
+GBX.US,D,20170201,000000,37.3014,38.446,37.3014,37.9372,1721345.8245767,0
+GBX.US,D,20170202,000000,37.5552,37.9372,36.7944,37.5139,858674.4473465,0
+GBX.US,D,20170203,000000,37.6822,39.1212,37.382,38.8279,1079837.562246,0
+GBX.US,D,20170206,000000,38.5297,39.0818,38.317,38.4873,910525.82421859,0
+GBX.US,D,20170207,000000,38.7817,38.8673,36.8357,37.3456,1244973.5550211,0
+GBX.US,D,20170208,000000,37.132,37.132,35.9026,36.6281,888114.97536889,0
+GBX.US,D,20170209,000000,36.7107,37.4273,36.4126,37.26,452245.40276649,0
+GBX.US,D,20170210,000000,37.5139,38.1477,37.26,37.8102,451281.22217177,0
+GBX.US,D,20170213,000000,37.9795,38.317,37.26,37.3014,450107.74631623,0
+GBX.US,D,20170214,000000,37.3014,37.5552,36.8801,37.4706,644810.25066885,0
+GBX.US,D,20170215,000000,37.4706,38.0208,37.2383,37.9795,643910.07784807,0
+GBX.US,D,20170216,000000,37.8525,38.0208,37.3879,37.7255,607378.9108683,0
+GBX.US,D,20170217,000000,37.26,37.9795,37.1546,37.8102,679333.80873907,0
+GBX.US,D,20170221,000000,38.066,38.1477,36.5386,37.1764,614831.24454826,0
+GBX.US,D,20170222,000000,36.7107,37.1764,36.6654,37.132,415050.79012986,0
+GBX.US,D,20170223,000000,37.3879,37.5976,36.3692,36.6654,538512.64208915,0
+GBX.US,D,20170224,000000,36.3279,37.3014,36.0592,37.3014,392367.65424182,0
+GBX.US,D,20170227,000000,37.4273,37.9795,37.132,37.132,551490.98025244,0
+GBX.US,D,20170228,000000,37.007,37.1764,35.3958,35.6104,944377.80866066,0
+GBX.US,D,20170301,000000,36.4126,37.8525,36.0729,37.26,633502.21060642,0
+GBX.US,D,20170302,000000,37.132,37.1764,35.8613,36.1182,400061.79506777,0
+GBX.US,D,20170303,000000,36.0729,36.5386,35.9489,36.4559,398702.39186889,0
+GBX.US,D,20170306,000000,35.9489,36.4529,35.7777,36.2452,224185.7042243,0
+GBX.US,D,20170307,000000,36.2452,36.3279,35.7777,35.8613,296500.26482483,0
+GBX.US,D,20170308,000000,35.9489,36.1989,35.4391,35.4824,338884.58713251,0
+GBX.US,D,20170309,000000,35.3958,35.6921,34.633,34.9313,386757.3220563,0
+GBX.US,D,20170310,000000,35.1428,35.4824,34.7186,35.3131,394150.72794438,0
+GBX.US,D,20170313,000000,35.2698,35.7777,35.1832,35.3535,392229.47872982,0
+GBX.US,D,20170314,000000,34.9736,35.1005,34.2531,34.9736,393006.71598479,0
+GBX.US,D,20170315,000000,35.2698,35.9489,34.9313,35.7354,578532.74074676,0
+GBX.US,D,20170316,000000,35.7354,35.7777,34.8466,35.1005,399699.08434879,0
+GBX.US,D,20170317,000000,35.2698,36.5809,35.1428,36.5386,862165.41101716,0
+GBX.US,D,20170320,000000,36.4126,36.7491,35.8613,35.9893,397176.36525849,0
+GBX.US,D,20170321,000000,36.1989,36.1989,34.38,34.8466,401083.88745796,0
+GBX.US,D,20170322,000000,34.8033,35.1428,34.4105,35.0572,347191.37379473,0
+GBX.US,D,20170323,000000,35.0149,35.632,34.9736,35.3958,412311.66380387,0
+GBX.US,D,20170324,000000,35.5238,36.0729,35.1005,35.3535,427013.13188144,0
+GBX.US,D,20170327,000000,34.509,35.1005,34.4657,35.0149,368870.70522799,0
+GBX.US,D,20170328,000000,34.8033,36.1182,34.7186,36.0306,377975.0490734,0
+GBX.US,D,20170329,000000,35.9893,36.7491,35.5641,36.5386,384756.82512163,0
+GBX.US,D,20170330,000000,36.5809,36.7944,36.2452,36.5386,333835.08496627,0
+GBX.US,D,20170331,000000,36.4126,36.7491,36.1566,36.4972,346718.93546328,0
+GBX.US,D,20170403,000000,36.6654,36.9617,35.6104,36.4559,680735.88378724,0
+GBX.US,D,20170404,000000,36.3692,37.0464,36.0306,36.3692,772698.798994,0
+GBX.US,D,20170405,000000,40.3928,41.4923,39.2511,40.012,4562501.5582256,0
+GBX.US,D,20170406,000000,40.5198,41.4489,40.0533,41.0681,2175957.4829861,0
+GBX.US,D,20170407,000000,40.9431,41.1999,40.3486,40.5198,851163.18587466,0
+GBX.US,D,20170410,000000,40.5621,40.9431,40.0533,40.4351,437491.1028755,0
+GBX.US,D,20170411,000000,40.3486,40.6871,39.884,40.5621,824159.01724758,0
+GBX.US,D,20170412,000000,40.3083,40.3486,38.066,38.1901,880522.4341841,0
+GBX.US,D,20170413,000000,37.9519,38.4214,37.4863,37.5257,751227.74682514,0
+GBX.US,D,20170417,000000,37.6547,37.824,37.0582,37.569,381943.53105758,0
+GBX.US,D,20170418,000000,37.2728,37.569,36.5267,37.0178,617930.03360399,0
+GBX.US,D,20170419,000000,37.3132,37.6497,36.8889,37.1025,921457.94560868,0
+GBX.US,D,20170420,000000,37.4863,38.5071,37.4863,37.9952,608380.68333025,0
+GBX.US,D,20170421,000000,37.9952,38.1852,37.4007,37.824,547742.96948961,0
+GBX.US,D,20170424,000000,38.634,38.7196,37.442,37.7393,769255.58715468,0
+GBX.US,D,20170425,000000,38.1221,38.2511,37.6547,37.6547,775868.70779857,0
+GBX.US,D,20170426,000000,37.6547,38.4598,37.4007,37.4863,595455.17698036,0
+GBX.US,D,20170427,000000,37.569,37.8683,37.1654,37.6133,578599.79650994,0
+GBX.US,D,20170428,000000,37.6547,37.7393,36.8889,36.9735,379452.30785605,0
+GBX.US,D,20170501,000000,37.1872,37.1872,36.506,36.761,560624.7879938,0
+GBX.US,D,20170502,000000,36.8475,37.5257,36.761,37.1025,564391.08669204,0
+GBX.US,D,20170503,000000,36.8475,37.0808,36.5917,36.8475,541128.83284933,0
+GBX.US,D,20170504,000000,37.0178,37.0178,36.1645,36.7206,478731.41322359,0
+GBX.US,D,20170505,000000,36.9302,37.1438,36.506,36.7206,552758.94377427,0
+GBX.US,D,20170508,000000,36.634,36.8525,36.1645,36.4647,466889.97504501,0
+GBX.US,D,20170509,000000,36.4647,38.2068,36.2876,37.9096,804308.4793554,0
+GBX.US,D,20170510,000000,37.9519,38.6763,37.6547,38.2925,714456.8046922,0
+GBX.US,D,20170511,000000,38.1665,38.5916,37.6133,38.3781,509550.64837668,0
+GBX.US,D,20170512,000000,37.6547,38.2925,37.6133,37.9519,399188.03815369,0
+GBX.US,D,20170515,000000,38.2511,38.4598,37.9096,38.1221,388603.3875364,0
+GBX.US,D,20170516,000000,38.1221,38.3358,37.4863,37.9519,477669.69697335,0
+GBX.US,D,20170517,000000,37.4007,37.6133,36.634,36.9302,480646.56645968,0
+GBX.US,D,20170518,000000,36.8033,37.569,36.4647,36.9735,338498.50849606,0
+GBX.US,D,20170519,000000,37.2285,38.4598,37.0178,37.824,452964.72822598,0
+GBX.US,D,20170522,000000,38.0366,38.4214,37.6133,38.2511,391700.14459932,0
+GBX.US,D,20170523,000000,38.2925,38.5916,37.824,38.3358,351113.11994397,0
+GBX.US,D,20170524,000000,38.3781,38.5494,37.442,37.8683,548418.60710341,0
+GBX.US,D,20170525,000000,37.9519,38.3781,37.7836,38.1665,353720.16673643,0
+GBX.US,D,20170526,000000,38.0808,38.3358,37.6133,37.9952,240740.34975685,0
+GBX.US,D,20170530,000000,37.9096,38.1665,37.6133,38.0366,284206.70824302,0
+GBX.US,D,20170531,000000,38.0366,38.1665,37.1438,37.6547,533658.21123395,0
+GBX.US,D,20170601,000000,37.9096,39.0602,37.8683,38.9312,458289.56541981,0
+GBX.US,D,20170602,000000,38.9736,40.2512,38.634,39.6537,683954.56041957,0
+GBX.US,D,20170605,000000,39.8692,40.2925,39.3987,39.4864,426228.7826516,0
+GBX.US,D,20170606,000000,39.2294,39.6124,39.0602,39.2737,451141.01466694,0
+GBX.US,D,20170607,000000,39.3131,39.7393,38.8269,38.9736,316878.10485467,0
+GBX.US,D,20170608,000000,39.1429,40.1222,38.8899,39.9077,376491.6943123,0
+GBX.US,D,20170609,000000,39.9529,41.1045,39.887,40.9313,531995.02510797,0
+GBX.US,D,20170612,000000,41.2295,42.1015,41.0178,41.697,558847.81026971,0
+GBX.US,D,20170613,000000,41.8249,42.5041,41.7383,41.9519,503702.57303083,0
+GBX.US,D,20170614,000000,41.9962,42.1665,40.7186,40.9313,468358.08985994,0
+GBX.US,D,20170615,000000,40.636,41.3998,40.2925,41.2688,359561.13010741,0
+GBX.US,D,20170616,000000,41.0178,41.0582,40.1695,40.504,716875.8921485,0
+GBX.US,D,20170619,000000,40.762,41.4854,40.1222,41.2688,419111.72778751,0
+GBX.US,D,20170620,000000,41.0178,41.0178,40.1645,40.2925,348509.12114072,0
+GBX.US,D,20170621,000000,40.3338,40.504,39.2294,39.3987,446737.68621856,0
+GBX.US,D,20170622,000000,39.3574,39.9077,39.2737,39.6537,441157.83392539,0
+GBX.US,D,20170623,000000,39.7817,40.4205,39.699,40.38,378525.71912855,0
+GBX.US,D,20170626,000000,40.4657,41.8249,40.4205,41.5681,649382.23452159,0
+GBX.US,D,20170627,000000,41.5681,42.2069,41.2688,42.0799,782151.62960864,0
+GBX.US,D,20170628,000000,42.2501,42.8447,42.1212,42.5464,916733.56229419,0
+GBX.US,D,20170629,000000,43.442,43.6113,39.3574,41.0582,1157510.4879219,0
+GBX.US,D,20170630,000000,41.1005,41.2295,38.9312,39.3574,900645.25911462,0
+GBX.US,D,20170703,000000,39.57,40.2068,39.3574,39.699,314328.96985767,0
+GBX.US,D,20170705,000000,39.699,40.0808,39.3131,39.6124,450027.4825997,0
+GBX.US,D,20170706,000000,39.4411,39.699,37.9519,38.0808,590349.79501147,0
+GBX.US,D,20170707,000000,38.1665,38.3358,36.5917,37.3132,1048491.0249552,0
+GBX.US,D,20170710,000000,37.1872,37.508,36.6763,36.8033,520647.36118547,0
+GBX.US,D,20170711,000000,36.8475,37.0808,36.2531,36.2944,652957.52589443,0
+GBX.US,D,20170712,000000,36.761,36.9302,35.6536,35.9096,666291.46280183,0
+GBX.US,D,20170713,000000,35.8672,36.3555,35.6979,35.9096,485215.50232319,0
+GBX.US,D,20170714,000000,35.8446,36.0995,35.4597,35.8003,559839.42276755,0
+GBX.US,D,20170717,000000,36.6527,38.2797,36.571,37.4667,871281.94681953,0
+GBX.US,D,20170718,000000,37.3397,37.4667,36.698,37.4234,425063.43476736,0
+GBX.US,D,20170719,000000,37.3397,38.6212,37.2964,38.2797,633543.8664593,0
+GBX.US,D,20170720,000000,38.2383,38.4942,37.8102,38.2797,463343.1315717,0
+GBX.US,D,20170721,000000,38.2797,38.4942,37.6812,37.8968,412194.82421652,0
+GBX.US,D,20170724,000000,37.8968,38.2797,37.8102,38.2383,281122.14313704,0
+GBX.US,D,20170725,000000,38.323,39.2649,38.323,38.7511,538972.88846365,0
+GBX.US,D,20170726,000000,38.9638,38.9638,38.2383,38.4086,605609.04511908,0
+GBX.US,D,20170727,000000,38.5798,38.6212,37.6379,38.0228,309623.890475,0
+GBX.US,D,20170728,000000,37.9382,38.2797,37.7669,38.2383,234922.75430335,0
+GBX.US,D,20170731,000000,38.323,38.6645,38.1084,38.4942,268108.24509933,0
+GBX.US,D,20170801,000000,38.5375,38.7511,38.067,38.7511,206957.45307078,0
+GBX.US,D,20170802,000000,38.6645,38.9214,37.4046,37.7669,277676.8993049,0
+GBX.US,D,20170803,000000,37.7245,38.1517,37.5119,38.0228,303006.70584547,0
+GBX.US,D,20170804,000000,38.1084,38.6645,38.067,38.4942,583921.58571452,0
+GBX.US,D,20170807,000000,38.4942,39.4784,38.4942,39.3053,260020.91366205,0
+GBX.US,D,20170808,000000,39.1783,40.2039,38.9214,39.7324,347375.26914525,0
+GBX.US,D,20170809,000000,39.3909,39.9027,39.3909,39.7324,264307.40252309,0
+GBX.US,D,20170810,000000,39.0936,39.82,39.0936,39.3909,220767.89229528,0
+GBX.US,D,20170811,000000,39.007,39.6931,39.007,39.2649,288354.00559566,0
+GBX.US,D,20170814,000000,39.6064,39.9932,39.4784,39.5198,274932.69299685,0
+GBX.US,D,20170815,000000,39.4332,39.82,39.3486,39.4332,283939.50118674,0
+GBX.US,D,20170816,000000,39.4784,39.5621,39.007,39.0503,268362.24420226,0
+GBX.US,D,20170817,000000,38.9214,39.0936,37.8968,37.9382,334190.68371036,0
+GBX.US,D,20170818,000000,37.7245,37.9805,37.4667,37.5523,286403.29248515,0
+GBX.US,D,20170821,000000,37.5119,37.8525,37.1251,37.3397,424076.90225157,0
+GBX.US,D,20170822,000000,37.382,37.7669,37.2078,37.5523,326150.08810802,0
+GBX.US,D,20170823,000000,37.2078,37.6606,37.1684,37.5946,194462.72919945,0
+GBX.US,D,20170824,000000,37.7245,37.7669,36.9893,37.2078,295431.43659969,0
+GBX.US,D,20170825,000000,37.382,37.5946,36.698,37.1251,247365.66235768,0
+GBX.US,D,20170828,000000,37.0818,37.4234,36.8702,36.9549,323541.00932273,0
+GBX.US,D,20170829,000000,36.6133,36.9972,36.5258,36.7836,422207.46885401,0
+GBX.US,D,20170830,000000,36.7393,37.0818,36.4834,36.9096,323611.11307514,0
+GBX.US,D,20170831,000000,37.0818,37.2078,36.571,36.698,305079.33852538,0
+GBX.US,D,20170901,000000,36.8249,37.4234,36.8249,37.2078,469101.79923332,0
+GBX.US,D,20170905,000000,37.2964,37.2964,36.506,36.8249,455988.33354726,0
+GBX.US,D,20170906,000000,36.9972,37.2078,36.3535,36.7836,460707.63687969,0
+GBX.US,D,20170907,000000,36.8249,36.8249,36.1428,36.2285,424020.00645252,0
+GBX.US,D,20170908,000000,36.1812,36.3771,35.884,35.9706,478243.73494597,0
+GBX.US,D,20170911,000000,36.2678,36.4421,35.9706,36.1812,282138.13954876,0
+GBX.US,D,20170912,000000,36.2285,36.6133,36.1812,36.2678,364502.93665401,0
+GBX.US,D,20170913,000000,36.0995,36.3535,35.9706,36.1428,317942.86909416,0
+GBX.US,D,20170914,000000,36.0995,36.7393,36.0995,36.3131,328047.96940512,0
+GBX.US,D,20170915,000000,36.2678,36.5258,36.0552,36.5258,397063.58965678,0
+GBX.US,D,20170918,000000,36.571,36.8249,36.3131,36.6527,331529.78910807,0
+GBX.US,D,20170919,000000,36.698,36.8249,36.3535,36.571,279564.62063788,0
+GBX.US,D,20170920,000000,36.571,37.8968,36.5258,37.7669,467296.3736097,0
+GBX.US,D,20170921,000000,37.7669,38.451,37.6812,38.2797,563337.49841309,0
+GBX.US,D,20170922,000000,38.323,39.3053,38.2383,38.9638,394714.60595289,0
+GBX.US,D,20170925,000000,38.8781,39.948,38.8781,39.8634,446824.04591355,0
+GBX.US,D,20170926,000000,39.8634,40.4195,39.6487,40.2482,507495.28763577,0
+GBX.US,D,20170927,000000,40.4195,40.8033,39.4332,40.4637,492127.32591211,0
+GBX.US,D,20170928,000000,40.5022,41.6596,40.3771,41.4037,439544.43162358,0
+GBX.US,D,20170929,000000,41.2314,41.9589,41.0601,41.1891,903803.99195865,0
+GBX.US,D,20171002,000000,41.4883,42.449,41.3614,42.257,1378543.5552806,0
+GBX.US,D,20171003,000000,42.257,42.8555,42.1281,42.4273,688311.15303302,0
+GBX.US,D,20171004,000000,43.8407,44.4834,42.5139,42.6842,1577482.7646701,0
+GBX.US,D,20171005,000000,43.071,44.0119,42.8555,43.4558,1191486.4239262,0
+GBX.US,D,20171006,000000,43.2836,43.6694,42.944,42.9825,472421.05951041,0
+GBX.US,D,20171009,000000,43.0267,43.4558,42.9647,43.1143,419186.91152196,0
+GBX.US,D,20171010,000000,43.5395,43.5395,42.386,42.6842,467383.7493011,0
+GBX.US,D,20171011,000000,42.5985,42.8555,42.2787,42.4273,661659.5351608,0
+GBX.US,D,20171012,000000,42.3427,42.8141,42.2127,42.7275,840878.25419883,0
+GBX.US,D,20171013,000000,42.8555,43.326,42.4725,43.198,383347.63809857,0
+GBX.US,D,20171016,000000,43.4136,44.0119,43.1537,43.7561,319836.6864056,0
+GBX.US,D,20171017,000000,43.5395,43.6694,42.6842,43.198,365496.58114467,0
+GBX.US,D,20171018,000000,43.326,43.7118,43.2836,43.4558,284876.24987834,0
+GBX.US,D,20171019,000000,43.198,43.4558,42.8555,43.3683,297292.74202596,0
+GBX.US,D,20171020,000000,43.6694,43.9677,43.4136,43.7964,306552.53332237,0
+GBX.US,D,20171023,000000,43.9244,44.5247,43.6271,44.1832,505221.48766635,0
+GBX.US,D,20171024,000000,44.3102,44.8683,44.3102,44.3535,308071.44795789,0
+GBX.US,D,20171025,000000,44.2679,44.3535,43.2836,43.7561,257416.91485882,0
+GBX.US,D,20171026,000000,43.4981,43.4981,42.6842,42.8141,507018.78531867,0
+GBX.US,D,20171027,000000,43.326,44.4834,41.4883,42.4273,847633.61434035,0
+GBX.US,D,20171030,000000,42.3023,44.2256,42.257,42.9825,557266.91985307,0
+GBX.US,D,20171031,000000,43.198,44.694,42.944,44.6547,744390.09097427,0
+GBX.US,D,20171101,000000,45.0365,45.1242,43.7561,43.8407,625961.48523864,0
+GBX.US,D,20171102,000000,43.8407,44.8683,43.4981,44.7856,380497.7681637,0
+GBX.US,D,20171103,000000,44.822,44.822,44.1389,44.5661,323006.59521016,0
+GBX.US,D,20171106,000000,44.5247,44.6114,43.6694,43.7964,329403.30861834,0
+GBX.US,D,20171107,000000,43.7964,43.7964,43.0267,43.0267,318091.20457027,0
+GBX.US,D,20171108,000000,42.8988,43.1143,42.0857,42.5139,409742.20887863,0
+GBX.US,D,20171109,000000,42.1281,42.386,41.1064,41.4883,353895.93411566,0
+GBX.US,D,20171110,000000,41.5326,42.3023,41.2708,41.3171,500831.36717131,0
+GBX.US,D,20171113,000000,41.3171,41.4037,39.9932,40.0769,471130.74406753,0
+GBX.US,D,20171114,000000,40.0169,40.4874,39.6291,39.7137,374991.06761218,0
+GBX.US,D,20171115,000000,39.3722,39.6733,38.9844,39.1133,368615.69012865,0
+GBX.US,D,20171116,000000,39.3279,40.2767,39.2275,39.9746,443613.49725252,0
+GBX.US,D,20171117,000000,39.8456,40.5739,39.6733,40.4017,335602.91872266,0
+GBX.US,D,20171120,000000,40.3594,40.7029,40.0169,40.3594,325964.16076468,0
+GBX.US,D,20171121,000000,40.5739,40.6596,39.7137,40.0169,412261.8799797,0
+GBX.US,D,20171122,000000,40.1871,40.6419,40.0582,40.0582,170846.90860546,0
+GBX.US,D,20171124,000000,40.2304,40.2304,39.757,40.0169,129312.97529438,0
+GBX.US,D,20171127,000000,39.9746,40.2767,39.8456,39.8456,173054.66880812,0
+GBX.US,D,20171128,000000,40.0169,41.3486,39.7787,41.3043,425669.98462515,0
+GBX.US,D,20171129,000000,41.3486,42.3367,41.3043,42.0789,539825.30945309,0
+GBX.US,D,20171130,000000,42.2511,43.4549,42.1448,42.9805,924422.62313808,0
+GBX.US,D,20171201,000000,42.9805,43.196,41.4785,42.508,376560.78206829,0
+GBX.US,D,20171204,000000,43.068,44.2718,43.068,43.7974,407440.97700608,0
+GBX.US,D,20171205,000000,43.6704,43.7974,42.9805,43.325,290279.31879587,0
+GBX.US,D,20171206,000000,43.2403,43.5395,42.508,43.0238,371499.0879451,0
+GBX.US,D,20171207,000000,42.8948,44.2295,42.4717,43.9696,370336.7880501,0
+GBX.US,D,20171208,000000,44.1872,44.3574,43.6271,43.7974,222375.19861862,0
+GBX.US,D,20171211,000000,44.0149,44.0996,42.8948,43.068,459091.18658865,0
+GBX.US,D,20171212,000000,43.1517,44.0149,42.8515,43.7561,333202.11920176,0
+GBX.US,D,20171213,000000,43.8427,44.5287,43.4981,43.9696,269090.71362946,0
+GBX.US,D,20171214,000000,44.2295,44.2295,42.8948,43.1123,309487.74695582,0
+GBX.US,D,20171215,000000,43.4549,44.3574,43.4126,43.9264,661909.47027809,0
+GBX.US,D,20171218,000000,44.5287,45.4736,44.3781,45.0445,345695.82707668,0
+GBX.US,D,20171219,000000,45.2167,45.5179,43.9264,45.0888,356879.91557688,0
+GBX.US,D,20171220,000000,45.3889,45.4736,45.0031,45.1321,245272.70974953,0
+GBX.US,D,20171221,000000,45.3023,45.4323,44.8476,45.2167,267772.96628347,0
+GBX.US,D,20171222,000000,45.259,45.7334,45.1743,45.4736,245386.50134765,0
+GBX.US,D,20171226,000000,45.6044,46.1616,45.5179,46.0759,210540.87241491,0
+GBX.US,D,20171227,000000,46.1616,46.3782,45.6881,46.1616,172457.26291803,0
+GBX.US,D,20171228,000000,46.2915,46.8043,46.0336,46.5927,246831.24824511,0
+GBX.US,D,20171229,000000,46.5927,46.6763,45.8171,45.8171,232282.17962929,0
+GBX.US,D,20180102,000000,46.1212,46.8043,45.9894,46.3782,350110.33148559,0
+GBX.US,D,20180103,000000,46.4628,46.507,45.3456,45.6468,434786.52042751,0
+GBX.US,D,20180104,000000,46.1212,46.507,45.1321,45.3456,517692.8436202,0
+GBX.US,D,20180105,000000,42.0789,44.7443,42.0789,43.4981,1492241.6817233,0
+GBX.US,D,20180108,000000,43.6704,43.7561,42.5514,43.2403,612172.38193879,0
+GBX.US,D,20180109,000000,43.2826,43.3683,42.5514,42.7679,676669.86614754,0
+GBX.US,D,20180110,000000,42.8948,44.3574,41.9952,42.1665,855560.41834458,0
+GBX.US,D,20180111,000000,42.3367,44.2718,42.3367,43.4981,656403.78572298,0
+GBX.US,D,20180112,000000,43.6271,44.9155,43.4549,44.2295,719410.80319574,0
+GBX.US,D,20180116,000000,44.5287,45.2167,43.5395,44.0996,467102.31829506,0
+GBX.US,D,20180117,000000,44.4007,44.7443,43.7974,44.7,396640.93514951,0
+GBX.US,D,20180118,000000,44.5287,44.5287,43.8859,44.3574,300605.90632458,0
+GBX.US,D,20180119,000000,44.2718,45.2167,44.2718,45.0031,415567.93230343,0
+GBX.US,D,20180122,000000,45.0445,45.259,44.7443,44.9598,272648.7330633,0
+GBX.US,D,20180123,000000,45.0031,45.0445,44.0996,44.443,556996.66480756,0
+GBX.US,D,20180124,000000,44.5287,45.3889,44.5287,45.3023,457057.16177239,0
+GBX.US,D,20180125,000000,45.3722,45.7167,44.6803,44.8102,331529.78910807,0
+GBX.US,D,20180126,000000,44.8978,45.5012,44.6369,45.3289,393431.40248489,0
+GBX.US,D,20180129,000000,45.1144,45.3722,44.1862,44.5956,408963.95562725,0
+GBX.US,D,20180130,000000,44.1203,44.3791,43.2137,43.5602,350960.7204822,0
+GBX.US,D,20180131,000000,43.9057,44.4204,43.2137,43.3004,567877.98637707,0
+GBX.US,D,20180201,000000,43.0858,43.9903,43.0396,43.4302,354126.56530112,0
+GBX.US,D,20180202,000000,43.0858,43.2137,41.9174,42.3092,655581.8446259,0
+GBX.US,D,20180205,000000,41.7895,42.9568,41.012,41.0996,645378.192663,0
+GBX.US,D,20180206,000000,40.321,41.8752,39.8879,41.2285,522068.74016547,0
+GBX.US,D,20180207,000000,41.1842,41.4874,40.5789,41.012,353146.12876381,0
+GBX.US,D,20180208,000000,40.9677,40.9677,39.8043,39.8043,451880.66005468,0
+GBX.US,D,20180209,000000,40.2344,40.4067,38.6389,40.1064,631255.8425401,0
+GBX.US,D,20180212,000000,40.321,41.3141,39.758,41.0563,303356.2086111,0
+GBX.US,D,20180213,000000,40.754,41.8309,40.4509,41.7442,384083.21950066,0
+GBX.US,D,20180214,000000,41.572,43.386,41.4018,43.1281,418898.36854104,0
+GBX.US,D,20180215,000000,43.4302,44.078,42.9116,43.9903,451390.94978423,0
+GBX.US,D,20180216,000000,44.078,45.069,44.078,44.5504,618347.60812921,0
+GBX.US,D,20180220,000000,44.2058,45.5868,44.1203,45.0267,495076.76349533,0
+GBX.US,D,20180221,000000,45.1144,46.7532,45.1144,45.8033,438197.22038164,0
+GBX.US,D,20180222,000000,45.8456,46.1064,45.069,45.632,564060.88785823,0
+GBX.US,D,20180223,000000,45.8456,46.2787,45.5012,46.0198,416446.76919957,0
+GBX.US,D,20180226,000000,46.1921,46.1921,45.5868,45.762,415321.04517537,0
+GBX.US,D,20180227,000000,45.632,46.1064,45.2433,45.2433,732470.42107198,0
+GBX.US,D,20180228,000000,45.4155,45.6733,44.6803,44.7216,657061.13540136,0
+GBX.US,D,20180301,000000,44.7216,45.3289,44.078,44.1625,511322.54611872,0
+GBX.US,D,20180302,000000,43.817,44.1625,41.8309,43.946,623328.02253946,0
+GBX.US,D,20180305,000000,43.6872,44.2935,43.1281,43.9057,445736.92975301,0
+GBX.US,D,20180306,000000,43.9903,44.3358,43.2571,43.3004,434749.94455668,0
+GBX.US,D,20180307,000000,42.9116,43.6872,42.5228,43.6025,340438.04564603,0
+GBX.US,D,20180308,000000,43.7747,43.946,42.8663,43.817,299404.99856593,0
+GBX.US,D,20180309,000000,43.9903,45.1547,43.9007,44.7699,415951.97894705,0
+GBX.US,D,20180312,000000,44.7699,44.9411,44.1625,44.5504,235742.6634076,0
+GBX.US,D,20180313,000000,44.8545,45.4155,44.509,44.5956,224937.54156897,0
+GBX.US,D,20180314,000000,44.8978,44.8978,44.2472,44.3791,419840.19721471,0
+GBX.US,D,20180315,000000,44.4204,44.4204,43.0396,43.1281,385278.03128084,0
+GBX.US,D,20180316,000000,43.2137,44.5956,43.0858,44.509,518915.08730349,0
+GBX.US,D,20180319,000000,44.4657,44.4657,42.825,44.2935,416977.11932648,0
+GBX.US,D,20180320,000000,44.3791,44.8102,43.6872,43.9057,612336.97335748,0
+GBX.US,D,20180321,000000,43.946,44.7216,43.9382,44.1625,345798.44271426,0
+GBX.US,D,20180322,000000,43.3427,44.1203,42.9962,43.0858,533801.46672801,0
+GBX.US,D,20180323,000000,43.2571,43.6872,42.7383,42.7383,368483.61059512,0
+GBX.US,D,20180326,000000,43.5159,44.7699,43.2571,44.4204,525529.22394379,0
+GBX.US,D,20180327,000000,44.509,45.0267,43.7747,43.9903,452483.14592683,0
+GBX.US,D,20180328,000000,43.9903,44.1625,42.7383,43.3004,408057.686828,0
+GBX.US,D,20180329,000000,43.6449,44.078,42.7383,43.386,553996.42740375,0
+GBX.US,D,20180402,000000,43.3427,43.4706,41.7442,42.3938,870584.97328109,0
+GBX.US,D,20180403,000000,42.6085,43.0858,41.4401,41.7442,862752.65694314,0
+GBX.US,D,20180404,000000,41.012,41.5316,40.5375,41.3584,951313.00016705,0
+GBX.US,D,20180405,000000,41.572,42.9568,41.3584,42.5651,1224598.7629805,0
+GBX.US,D,20180406,000000,43.817,43.817,40.1488,41.0996,1793053.8353195,0
+GBX.US,D,20180409,000000,41.2285,41.2285,39.2845,39.4568,1659142.4602656,0
+GBX.US,D,20180410,000000,40.0179,40.0179,38.9824,39.071,953230.18539596,0
+GBX.US,D,20180411,000000,38.9824,39.3811,38.3358,38.5523,690379.72172728,0
+GBX.US,D,20180412,000000,38.8102,38.8967,38.3781,38.6389,847605.16644082,0
+GBX.US,D,20180413,000000,38.8535,38.8535,38.2541,38.5523,485107.80670354,0
+GBX.US,D,20180416,000000,38.8102,39.5858,38.4618,39.5435,499348.0124102,0
+GBX.US,D,20180417,000000,39.8043,39.8476,38.7649,38.9824,644867.14646791,0
+GBX.US,D,20180418,000000,39.199,39.3722,38.6812,39.0247,526265.82134228,0
+GBX.US,D,20180419,000000,38.8967,39.6301,38.4224,38.7649,471957.76514667,0
+GBX.US,D,20180420,000000,38.6812,39.3722,38.5523,39.2845,449650.54793096,0
+GBX.US,D,20180423,000000,39.3279,39.7157,39.0247,39.1547,378602.93485585,0
+GBX.US,D,20180424,000000,39.3732,39.8063,37.8535,38.3731,487251.55913227,0
+GBX.US,D,20180425,000000,38.3731,38.8949,37.9824,38.5484,376473.40637689,0
+GBX.US,D,20180426,000000,38.7639,39.07,37.943,38.198,328092.67324723,0
+GBX.US,D,20180427,000000,38.198,38.8949,38.0208,38.7639,396444.84784204,0
+GBX.US,D,20180430,000000,38.8949,39.07,37.9824,38.07,361063.78880034,0
+GBX.US,D,20180501,000000,37.8535,38.5484,37.3761,38.3318,440192.63733427,0
+GBX.US,D,20180502,000000,38.2443,39.1547,37.8968,38.8525,523503.32709882,0
+GBX.US,D,20180503,000000,38.6359,39.07,37.7235,38.8949,388614.56349693,0
+GBX.US,D,20180504,000000,38.6783,39.7196,38.2443,39.3289,315234.22266052,0
+GBX.US,D,20180507,000000,39.4588,40.0671,39.4087,39.8929,426840.41249145,0
+GBX.US,D,20180508,000000,39.9824,40.3368,39.7196,39.9361,284808.17811876,0
+GBX.US,D,20180509,000000,40.0671,40.8918,39.8063,40.4588,601088.87708334,0
+GBX.US,D,20180510,000000,40.4145,41.1969,40.2836,41.1084,355004.38620084,0
+GBX.US,D,20180511,000000,41.2383,41.4549,40.7186,40.8486,293141.38068768,0
+GBX.US,D,20180514,000000,40.8918,41.4992,40.7186,41.2806,406349.79685989,0
+GBX.US,D,20180515,000000,41.1527,41.5799,40.8043,41.1084,404166.42057111,0
+GBX.US,D,20180516,000000,40.4588,43.0179,40.4588,42.5406,868937.02710127,0
+GBX.US,D,20180517,000000,42.4992,43.8446,42.1518,43.6271,1152811.5045177,0
+GBX.US,D,20180518,000000,43.7571,44.8416,43.4973,44.2787,721965.0181748,0
+GBX.US,D,20180521,000000,44.5808,45.7088,44.4972,45.3181,500046.00194505,0
+GBX.US,D,20180522,000000,45.3181,45.3624,43.8446,43.9293,503761.50082271,0
+GBX.US,D,20180523,000000,43.6271,43.7994,43.1478,43.4973,409403.88207353,0
+GBX.US,D,20180524,000000,42.5406,43.6714,41.631,43.3663,618714.38283384,0
+GBX.US,D,20180525,000000,42.3673,43.6271,42.0208,43.4529,209564.49986325,0
+GBX.US,D,20180529,000000,43.0179,43.4106,42.5406,43.0179,349535.27751656,0
+GBX.US,D,20180530,000000,43.322,44.6261,43.2147,44.0179,397499.45211742,0
+GBX.US,D,20180531,000000,43.8446,43.8446,42.9568,43.1478,356245.93381597,0
+GBX.US,D,20180601,000000,43.4973,43.7571,43.1911,43.4973,384367.69849594,0
+GBX.US,D,20180604,000000,43.6714,44.1045,42.7137,42.8879,548947.94123391,0
+GBX.US,D,20180605,000000,42.8447,43.1478,42.0631,42.5406,451326.94201029,0
+GBX.US,D,20180606,000000,42.76,42.9755,42.1941,42.5858,382173.14624663,0
+GBX.US,D,20180607,000000,42.5858,43.6271,42.5021,42.76,300076.57219407,0
+GBX.US,D,20180608,000000,42.7137,43.0179,42.0631,42.5406,490675.46703976,0
+GBX.US,D,20180611,000000,42.6291,43.0179,42.2363,42.7137,398052.15416539,0
+GBX.US,D,20180612,000000,42.76,43.6271,42.6714,42.9332,235456.1524195,0
+GBX.US,D,20180613,000000,42.9755,43.0622,42.5406,42.8033,371019.53763878,0
+GBX.US,D,20180614,000000,43.0179,43.1911,42.2363,42.7137,340202.33447851,0
+GBX.US,D,20180615,000000,42.4106,42.8879,42.0631,42.6714,604558.50482936,0
+GBX.US,D,20180618,000000,41.9785,43.1478,41.9785,43.0622,428379.6470552,0
+GBX.US,D,20180619,000000,42.4106,43.2373,42.3673,43.1478,395287.6279291,0
+GBX.US,D,20180620,000000,43.2797,44.193,43.0179,43.7994,369846.06178324,0
+GBX.US,D,20180621,000000,43.7137,43.7994,42.8447,43.0179,358365.30233081,0
+GBX.US,D,20180622,000000,43.4106,43.9726,42.5858,42.5858,841399.46035803,0
+GBX.US,D,20180625,000000,42.3249,42.4106,41.3918,41.8466,537430.60591067,0
+GBX.US,D,20180626,000000,41.889,42.823,41.3722,42.5858,693993.62096377,0
+GBX.US,D,20180627,000000,42.7137,42.8447,41.0238,41.0641,500603.78397508,0
+GBX.US,D,20180628,000000,40.9795,40.9795,39.6763,40.7186,791533.34047445,0
+GBX.US,D,20180629,000000,41.4992,46.3181,41.4992,45.7975,2032191.958735,0
+GBX.US,D,20180702,000000,45.4923,47.2826,45.4923,46.9697,1430849.0825487,0
+GBX.US,D,20180703,000000,47.5336,47.7925,46.0593,46.2324,629353.89725737,0
+GBX.US,D,20180705,000000,46.2758,47.9244,46.2758,47.883,1038878.6829039,0
+GBX.US,D,20180706,000000,47.7512,48.3151,47.3171,47.3584,538683.32948632,0
+GBX.US,D,20180709,000000,47.7512,48.6183,47.4461,47.9657,707678.0766332,0
+GBX.US,D,20180710,000000,47.883,48.012,45.7777,46.449,655009.8386461,0
+GBX.US,D,20180711,000000,45.885,46.4037,45.2344,46.1006,839436.5552906,0
+GBX.US,D,20180712,000000,46.5356,47.4913,45.8397,47.0563,910122.47364313,0
+GBX.US,D,20180713,000000,46.7522,47.8722,46.7522,47.3584,962317.25730238,0
+GBX.US,D,20180716,000000,47.5336,48.1832,47.3171,47.7512,703058.34094912,0
+GBX.US,D,20180717,000000,47.6202,48.2708,47.4579,47.8377,627092.28924488,0
+GBX.US,D,20180718,000000,47.7925,48.4913,47.7069,48.0553,476534.82898146,0
+GBX.US,D,20180719,000000,48.013,48.7088,47.6626,48.6674,592244.62831933,0
+GBX.US,D,20180720,000000,48.447,51.196,48.1852,50.2797,1455716.610722,0
+GBX.US,D,20180723,000000,50.0602,50.6724,49.5396,50.0189,697710.13583784,0
+GBX.US,D,20180724,000000,50.9313,51.1074,49.7551,50.1035,803072.01172234,0
+GBX.US,D,20180725,000000,50.0602,50.6724,49.1892,50.5848,400304.61821017,0
+GBX.US,D,20180726,000000,50.4097,51.2827,49.9736,50.1035,507978.90192775,0
+GBX.US,D,20180727,000000,50.2797,50.4097,49.2551,49.319,347729.85189294,0
+GBX.US,D,20180730,000000,49.6232,49.8879,48.7964,48.7964,416691.62433478,0
+GBX.US,D,20180731,000000,49.0562,49.7551,48.9717,49.4096,311170.23701364,0
+GBX.US,D,20180801,000000,50.0189,50.3683,49.2767,50.322,573699.64581622,0
+GBX.US,D,20180802,000000,49.9303,52.4598,49.8879,51.8486,894778.89583335,0
+GBX.US,D,20180803,000000,51.8486,52.1114,50.9313,51.4569,602906.49466391,0
+GBX.US,D,20180806,000000,51.6321,51.8486,51.0435,51.3712,346429.37648593,0
+GBX.US,D,20180807,000000,51.6321,51.8712,50.9776,51.5012,579304.89801967,0
+GBX.US,D,20180808,000000,51.5455,51.8929,50.8781,51.2827,212387.95389142,0
+GBX.US,D,20180809,000000,51.2827,51.8073,50.9313,51.4116,207042.79676937,0
+GBX.US,D,20180810,000000,51.1074,51.5012,50.82,51.0219,218567.24406749,0
+GBX.US,D,20180813,000000,50.9313,51.196,49.8417,50.1035,271818.66399493,0
+GBX.US,D,20180814,000000,50.322,51.4569,50.2797,51.0632,405818.43073656,0
+GBX.US,D,20180815,000000,50.5848,50.7177,49.1892,49.5396,383639.22906874,0
+GBX.US,D,20180816,000000,49.7994,50.4549,49.4096,49.9736,266077.26827231,0
+GBX.US,D,20180817,000000,50.1035,51.6753,49.7994,50.2797,325167.61957789,0
+GBX.US,D,20180820,000000,50.4097,50.8466,49.8417,50.4097,244798.23942526,0
+GBX.US,D,20180821,000000,50.6271,51.5878,50.4549,51.5455,385352.1990189,0
+GBX.US,D,20180822,000000,51.5012,51.6753,51.0219,51.5455,318441.72333231,0
+GBX.US,D,20180823,000000,51.5012,52.0651,51.3712,51.8073,519849.80400228,0
+GBX.US,D,20180824,000000,51.8929,52.3732,51.6753,52.0651,467277.06967788,0
+GBX.US,D,20180827,000000,52.3732,53.1134,52.0651,52.1557,317122.9599899,0
+GBX.US,D,20180828,000000,52.199,52.3289,51.8073,52.1557,399798.65199714,0
+GBX.US,D,20180829,000000,52.199,52.199,50.8023,50.8899,298754.76086243,0
+GBX.US,D,20180830,000000,50.8899,51.2827,50.2797,50.7177,296273.69762501,0
+GBX.US,D,20180831,000000,50.5848,50.9776,50.4953,50.5848,232315.70751088,0
+GBX.US,D,20180904,000000,50.5848,50.7177,49.9303,50.4549,340121.05476557,0
+GBX.US,D,20180905,000000,50.6271,50.6271,49.6695,49.8417,568193.96126111,0
+GBX.US,D,20180906,000000,49.8879,50.5848,49.5809,50.4953,455954.80566568,0
+GBX.US,D,20180907,000000,50.2797,50.2797,49.1449,49.3653,371550.9037621,0
+GBX.US,D,20180910,000000,49.7551,51.5455,49.7551,51.2374,436056.51594215,0
+GBX.US,D,20180911,000000,50.9313,50.9776,49.9736,50.2344,249390.54320623,0
+GBX.US,D,20180912,000000,50.1488,50.9313,49.7138,50.6271,347029.83036526,0
+GBX.US,D,20180913,000000,50.8899,51.3712,50.3683,50.6271,346008.75397148,0
+GBX.US,D,20180914,000000,50.5848,51.3712,50.4549,51.0219,228927.3594778,0
+GBX.US,D,20180917,000000,51.1517,51.8073,50.9313,51.6321,403623.87848726,0
+GBX.US,D,20180918,000000,51.76,52.2866,51.2374,51.7187,499300.26057885,0
+GBX.US,D,20180919,000000,51.7187,52.7207,51.2875,51.8073,585488.25218139,0
+GBX.US,D,20180920,000000,52.199,52.5907,51.8929,52.2866,395992.72943883,0
+GBX.US,D,20180921,000000,52.6773,52.8073,52.199,52.5907,1235437.4127007,0
+GBX.US,D,20180924,000000,52.3732,52.4165,51.6321,52.1114,230067.30745174,0
+GBX.US,D,20180925,000000,52.5455,52.5907,52.0651,52.2414,276056.38502821,0
+GBX.US,D,20180926,000000,52.0651,52.9835,51.5485,52.3289,329099.52569125,0
+GBX.US,D,20180927,000000,52.3289,52.8958,52.2866,52.5052,332541.72153415,0
+GBX.US,D,20180928,000000,52.4165,52.6773,51.76,52.4165,331960.57158665,0
+GBX.US,D,20181001,000000,52.7384,53.0012,51.8329,52.2955,542664.00342744,0
+GBX.US,D,20181002,000000,52.1026,52.5819,51.8329,52.4864,393866.2489491,0
+GBX.US,D,20181003,000000,52.9481,54.075,52.6951,53.6006,429138.59637476,0
+GBX.US,D,20181004,000000,53.4372,54.6252,53.4323,53.8811,702710.87017631,0
+GBX.US,D,20181005,000000,53.8634,54.1488,53.3496,53.9244,386533.80284573,0
+GBX.US,D,20181008,000000,54.1075,55.4766,54.0897,55.3368,545411.25772472,0
+GBX.US,D,20181009,000000,55.2345,56.5159,54.7718,56.1665,706174.40194386,0
+GBX.US,D,20181010,000000,56.0642,56.575,52.5631,52.8772,1082443.593042,0
+GBX.US,D,20181011,000000,52.5986,53.89,52.0405,52.3289,577887.58302532,0
+GBX.US,D,20181012,000000,53.2364,53.3211,51.5179,52.2148,677146.36846464,0
+GBX.US,D,20181015,000000,52.1793,52.2777,51.4215,51.9904,439855.32652557,0
+GBX.US,D,20181016,000000,52.3988,53.1586,51.5701,52.8958,508642.34758461,0
+GBX.US,D,20181017,000000,52.9313,52.9313,51.6753,51.9805,311626.4194025,0
+GBX.US,D,20181018,000000,51.3929,51.7885,49.5396,49.7915,459506.72912104,0
+GBX.US,D,20181019,000000,49.8092,49.8092,48.6596,48.8663,421411.94366363,0
+GBX.US,D,20181022,000000,51.449,52.0395,50.3969,50.8565,539480.88666951,0
+GBX.US,D,20181023,000000,49.7216,50.3771,48.7,50.1488,594442.22855788,0
+GBX.US,D,20181024,000000,50.5848,50.5848,47.3752,47.4617,432745.38363636,0
+GBX.US,D,20181025,000000,47.5051,47.8102,45.6144,46.9136,1168988.199385,0
+GBX.US,D,20181026,000000,46.0828,46.5907,42.2177,42.569,1761838.3615658,0
+GBX.US,D,20181029,000000,43.1872,43.9392,40.756,41.2866,1201720.5557814,0
+GBX.US,D,20181030,000000,41.2866,42.4569,40.947,41.9499,997658.69248403,0
+GBX.US,D,20181031,000000,42.5011,42.5011,41.3397,41.384,581396.8346314,0
+GBX.US,D,20181101,000000,41.7846,43.7315,41.5158,43.0858,774843.56741914,0
+GBX.US,D,20181102,000000,43.1527,43.9392,42.7078,42.8732,576376.7963611,0
+GBX.US,D,20181105,000000,43.2689,44.8171,43.0858,44.6114,806395.33598508,0
+GBX.US,D,20181106,000000,44.1222,44.8023,43.3466,44.2511,339092.86639691,0
+GBX.US,D,20181107,000000,44.3663,45.4047,44.069,45.3781,545031.27506674,0
+GBX.US,D,20181108,000000,45.7364,45.7364,44.0091,44.193,359088.69177596,0
+GBX.US,D,20181109,000000,43.5208,43.6281,41.7492,42.6232,500857.78307801,0
+GBX.US,D,20181112,000000,42.6656,42.8397,41.13,41.2442,693970.2530463,0
+GBX.US,D,20181113,000000,41.4726,42.0168,40.6488,40.7462,472439.34744581,0
+GBX.US,D,20181114,000000,41.2442,41.7472,40.131,40.6813,541594.15920589,0
+GBX.US,D,20181115,000000,40.2964,42.1478,40.1705,41.9096,379503.10767663,0
+GBX.US,D,20181116,000000,42.1478,42.6646,41.8752,42.3151,377993.33700882,0
+GBX.US,D,20181119,000000,41.9539,42.3279,39.8516,40.1222,494892.86814481,0
+GBX.US,D,20181120,000000,39.1389,39.6478,37.7541,38.2797,558113.24486403,0
+GBX.US,D,20181121,000000,39.0612,39.7521,38.2885,39.3141,335178.23222255,0
+GBX.US,D,20181123,000000,38.885,39.7885,38.8594,38.9391,159480.95674755,0
+GBX.US,D,20181126,000000,38.8594,40.3397,38.8594,40.1567,288311.33374637,0
+GBX.US,D,20181127,000000,40.0503,40.6182,39.6134,39.7885,243100.50942127,0
+GBX.US,D,20181128,000000,40.0326,41.1025,38.7285,40.8229,482676.5272903,0
+GBX.US,D,20181129,000000,40.507,41.64,40.507,41.2531,326295.3755949,0
+GBX.US,D,20181130,000000,40.8584,42.9795,40.7098,42.883,522786.03363215,0
+GBX.US,D,20181203,000000,43.945,44.1704,41.631,41.8495,551701.29150967,0
+GBX.US,D,20181204,000000,39.3141,41.5829,39.2354,39.3141,400782.13652368,0
+GBX.US,D,20181206,000000,38.4814,39.3506,38.1045,39.3406,482619.63149124,0
+GBX.US,D,20181207,000000,39.7354,40.2256,37.7629,37.9558,478480.4621099,0
+GBX.US,D,20181210,000000,37.8072,38.195,36.3505,37.3427,601018.77333093,0
+GBX.US,D,20181211,000000,38.0788,38.4864,36.948,37.2561,330507.69671789,0
+GBX.US,D,20181212,000000,37.9814,38.447,37.1999,37.6576,429544.99493944,0
+GBX.US,D,20181213,000000,37.3968,37.8859,35.8357,36.0877,435538.35777218,0
+GBX.US,D,20181214,000000,35.5887,36.4657,35.3003,35.5267,320191.26915329,0
+GBX.US,D,20181217,000000,35.8456,36.6065,34.4401,34.7383,464774.67051581,0
+GBX.US,D,20181218,000000,35.5011,36.2206,34.9834,35.1143,368478.53061306,0
+GBX.US,D,20181219,000000,35.5985,36.0621,34.2737,34.4578,349387.95803686,0
+GBX.US,D,20181220,000000,34.319,34.8614,33.4499,34.0463,616892.70126763,0
+GBX.US,D,20181221,000000,34.0463,34.51,33.1074,33.4057,960740.43087139,0
+GBX.US,D,20181224,000000,33.1172,33.5621,32.825,33.0365,339660.80839107,0
+GBX.US,D,20181226,000000,33.0365,34.9214,33.0031,34.9037,461017.51578527,0
+GBX.US,D,20181227,000000,34.1861,35.0543,33.694,34.9755,432684.42385166,0
+GBX.US,D,20181228,000000,35.01,35.7206,34.07,34.379,410864.88491357,0
+GBX.US,D,20181231,000000,34.5444,35.0012,34.0621,34.6675,330305.51343195,0
+GBX.US,D,20190102,000000,33.9656,35.51,33.9243,35.378,377973.01708058,0
+GBX.US,D,20190103,000000,34.2472,35.1596,33.7491,34.2472,511875.2481667,0
+GBX.US,D,20190104,000000,35.0012,36.4735,34.9736,36.0258,626454.24349832,0
+GBX.US,D,20190107,000000,36.1261,36.7974,35.3003,36.135,484199.50591147,0
+GBX.US,D,20190108,000000,36.6468,37.2649,36.2107,37.1221,635756.70664402,0
+GBX.US,D,20190109,000000,38.07,40.2875,33.7491,34.2384,2099944.6954469,0
+GBX.US,D,20190110,000000,34.07,35.0709,33.2727,34.4499,941721.99404042,0
+GBX.US,D,20190111,000000,33.9067,34.7196,33.6241,34.6675,515346.90790554,0
+GBX.US,D,20190114,000000,34.2294,35.1507,34.0365,34.7472,388968.13024821,0
+GBX.US,D,20190115,000000,34.8259,34.8259,33.8269,34.2384,588540.3054022,0
+GBX.US,D,20190116,000000,34.2206,35.5887,33.9656,35.2639,597566.41752391,0
+GBX.US,D,20190117,000000,34.8702,36.7974,34.8702,36.3161,613101.0026591,0
+GBX.US,D,20190118,000000,36.9735,37.3505,36.5001,36.9735,561333.95348918,0
+GBX.US,D,20190122,000000,36.693,36.9292,35.3958,35.5188,532738.73448135,0
+GBX.US,D,20190123,000000,35.7039,35.7117,34.9125,35.1507,309989.64918322,0
+GBX.US,D,20190124,000000,35.1941,35.9312,35.0454,35.6941,304543.9084164,0
+GBX.US,D,20190125,000000,36.2107,36.6163,35.8003,35.9214,444605.10975036,0
+GBX.US,D,20190128,000000,35.3525,37.3879,35.2167,37.2728,596673.35667801,0
+GBX.US,D,20190129,000000,37.4056,37.8417,36.8397,36.9716,479070.75602511,0
+GBX.US,D,20190130,000000,37.5366,37.6507,36.7698,37.5542,401169.23115654,0
+GBX.US,D,20190131,000000,37.7481,37.8545,37.0424,37.4056,496820.21333784,0
+GBX.US,D,20190201,000000,37.2088,37.9775,37.008,37.8013,482503.80790031,0
+GBX.US,D,20190204,000000,37.6606,37.8721,37.2561,37.6862,243792.40297765,0
+GBX.US,D,20190205,000000,37.633,37.9696,37.3141,37.4302,297383.1657066,0
+GBX.US,D,20190206,000000,37.4056,37.7659,37.0867,37.5267,245410.88526152,0
+GBX.US,D,20190207,000000,37.2383,37.572,35.9755,36.3998,345449.95594504,0
+GBX.US,D,20190208,000000,36.072,36.3909,35.3309,35.8082,315843.82050755,0
+GBX.US,D,20190211,000000,35.9036,35.9844,35.5168,35.9677,216990.41763651,0
+GBX.US,D,20190212,000000,36.3722,36.761,36.072,36.319,152074.34290612,0
+GBX.US,D,20190213,000000,36.4352,36.6891,36.0995,36.505,347905.61927216,0
+GBX.US,D,20190214,000000,36.3367,37.2088,35.8082,37.008,380475.41624265,0
+GBX.US,D,20190215,000000,37.1832,38.568,36.9027,38.0297,565944.54520557,0
+GBX.US,D,20190219,000000,37.7836,38.2619,37.5188,38.1724,215976.45321761,0
+GBX.US,D,20190220,000000,37.9962,39.1232,37.6606,38.826,362732.05490838,0
+GBX.US,D,20190221,000000,38.826,39.072,36.5208,36.821,567576.23544278,0
+GBX.US,D,20190222,000000,37.0336,37.2561,36.7265,37.0789,283133.81603225,0
+GBX.US,D,20190225,000000,37.3593,37.7481,37.071,37.2088,242252.15241749,0
+GBX.US,D,20190226,000000,37.0424,37.2649,36.7088,37.1399,278259.06524882,0
+GBX.US,D,20190227,000000,37.0424,37.0464,36.5306,36.7511,187947.1442111,0
+GBX.US,D,20190228,000000,36.7353,36.7353,36.1763,36.382,235172.68942063,0
+GBX.US,D,20190301,000000,36.6891,36.947,36.3998,36.6301,294995.57413907,0
+GBX.US,D,20190304,000000,36.6527,36.9372,35.6398,35.6655,257421.99484087,0
+GBX.US,D,20190305,000000,35.1733,35.9677,35.1468,35.1733,216027.25303819,0
+GBX.US,D,20190306,000000,35.1645,35.1645,34.0445,34.133,280344.90588207,0
+GBX.US,D,20190307,000000,34.0445,34.1143,33.4618,34.069,277390.3883168,0
+GBX.US,D,20190308,000000,33.8672,34.4313,33.7364,34.3338,195663.63695811,0
+GBX.US,D,20190311,000000,33.2757,33.8672,33.0129,33.8328,360585.25449042,0
+GBX.US,D,20190312,000000,33.7619,33.9303,33.3298,33.383,383735.74872785,0
+GBX.US,D,20190313,000000,33.4716,33.8239,33.2599,33.3997,311814.37873866,0
+GBX.US,D,20190314,000000,33.3731,33.4273,32.8268,33.1793,340024.53510646,0
+GBX.US,D,20190315,000000,33.1881,33.5956,32.6595,32.7196,410065.29573756,0
+GBX.US,D,20190318,000000,32.7108,33.7835,32.7108,33.6999,223572.04239162,0
+GBX.US,D,20190319,000000,33.7265,33.9548,32.8791,32.9775,515233.11630743,0
+GBX.US,D,20190320,000000,32.8791,33.1192,31.7639,32.5257,381686.48396541,0
+GBX.US,D,20190321,000000,32.2895,33.2855,32.2895,32.9686,234326.36440967,0
+GBX.US,D,20190322,000000,31.5218,31.9263,29.5454,29.7856,1608622.0386929,0
+GBX.US,D,20190325,000000,29.2806,29.4449,28.0562,28.3642,1413396.2961882,0
+GBX.US,D,20190326,000000,28.5493,29.1803,28.2344,28.6202,963575.06086009,0
+GBX.US,D,20190327,000000,28.3642,29.1133,28.2747,28.9283,754234.08020741,0
+GBX.US,D,20190328,000000,28.7442,29.511,28.5798,29.2373,553768.84420752,0
+GBX.US,D,20190329,000000,29.0699,29.2806,28.3642,28.4273,747541.71184342,0
+GBX.US,D,20190401,000000,28.7698,29.9076,28.444,29.387,492666.82000673,0
+GBX.US,D,20190402,000000,29.2629,29.8643,29.1133,29.13,441047.09031652,0
+GBX.US,D,20190403,000000,29.3544,29.7215,28.8938,29.1133,322609.34061318,0
+GBX.US,D,20190404,000000,29.1763,29.9459,29.1763,29.378,492677.99596726,0
+GBX.US,D,20190405,000000,30.8692,31.9627,28.8938,29.1133,2139609.1953604,0
+GBX.US,D,20190408,000000,28.8938,29.0523,28.3101,28.6635,1072281.596932,0
+GBX.US,D,20190409,000000,28.3544,28.5995,27.4489,28.1595,1961703.1436864,0
+GBX.US,D,20190410,000000,28.32,29.4844,27.8879,29.2304,1629164.4701415,0
+GBX.US,D,20190411,000000,29.387,29.6664,28.3544,28.8131,759529.4535053,0
+GBX.US,D,20190412,000000,29.0621,30.0572,29.001,29.634,707169.06243094,0
+GBX.US,D,20190415,000000,29.5188,29.6704,28.8131,29.1763,341647.08137597,0
+GBX.US,D,20190416,000000,29.1851,29.6536,29.0699,29.3544,418382.24236389,0
+GBX.US,D,20190417,000000,29.4115,29.6881,29.2166,29.4302,403852.47767989,0
+GBX.US,D,20190418,000000,30.5148,31.256,29.6251,30.9046,1206061.9084486,0
+GBX.US,D,20190422,000000,30.8879,31.5306,30.6566,31.319,754090.82471337,0
+GBX.US,D,20190423,000000,31.2914,31.8958,30.9991,31.442,674200.99486706,0
+GBX.US,D,20190424,000000,31.7353,31.8791,31.3289,31.7984,482234.5688512,0
+GBX.US,D,20190425,000000,31.7107,31.8535,30.6093,30.6684,854759.81317215,0
+GBX.US,D,20190426,000000,30.7413,31.3899,30.635,31.3721,365600.21277867,0
+GBX.US,D,20190429,000000,31.3899,31.5838,31.2471,31.5424,477298.85828307,0
+GBX.US,D,20190430,000000,31.6291,31.7718,31.3899,31.5592,697752.80768713,0
+GBX.US,D,20190501,000000,31.6832,32.3406,31.6201,31.817,1203468.0696095,0
+GBX.US,D,20190502,000000,31.6477,32.0907,31.3987,31.7433,607880.81309568,0
+GBX.US,D,20190503,000000,31.8535,32.1635,31.6566,32.1183,404045.51699812,0
+GBX.US,D,20190506,000000,31.4519,32.3052,31.2088,32.2324,447371.66797947,0
+GBX.US,D,20190507,000000,31.7353,31.9863,30.5523,31.1055,804759.58176221,0
+GBX.US,D,20190508,000000,31.0532,31.319,30.568,30.7157,390124.33416474,0
+GBX.US,D,20190509,000000,30.3771,31.1478,30.3131,31.008,471405.06309869,0
+GBX.US,D,20190510,000000,30.8555,31.5759,30.7157,31.5041,418744.95308287,0
+GBX.US,D,20190513,000000,30.9795,31.1664,30.6516,30.8653,516031.68948704,0
+GBX.US,D,20190514,000000,30.9529,31.1763,30.51,31.0789,423215.33729443,0
+GBX.US,D,20190515,000000,30.9302,31.0965,30.3603,30.7413,539427.0388597,0
+GBX.US,D,20190516,000000,30.8653,30.885,29.7294,29.8712,783880.85550138,0
+GBX.US,D,20190517,000000,29.4794,29.4794,27.8377,27.9972,744932.63305813,0
+GBX.US,D,20190520,000000,27.7216,27.9351,27.0906,27.3396,501588.28449804,0
+GBX.US,D,20190521,000000,27.5434,27.8377,27.2422,27.5621,301838.309972,0
+GBX.US,D,20190522,000000,27.4902,27.5355,26.8072,26.9745,316227.86715117,0
+GBX.US,D,20190523,000000,26.6301,26.6467,25.9272,26.0503,536272.3700013,0
+GBX.US,D,20190524,000000,26.2018,26.2678,25.7107,26.1329,326475.20695977,0
+GBX.US,D,20190528,000000,26.2018,26.6467,26.0867,26.1064,294061.8734367,0
+GBX.US,D,20190529,000000,25.9647,25.9647,25.0021,25.5985,434853.57619068,0
+GBX.US,D,20190530,000000,25.5985,25.9735,25.1192,25.1812,335150.80031944,0
+GBX.US,D,20190531,000000,24.7638,24.7638,24.1074,24.1674,418200.37900619,0
+GBX.US,D,20190603,000000,24.2314,24.7816,24.134,24.7087,474341.29272855,0
+GBX.US,D,20190604,000000,25.1005,25.7215,24.8633,25.5887,498590.07908705,0
+GBX.US,D,20190605,000000,25.7501,25.9775,24.8259,25.129,332089.60313093,0
+GBX.US,D,20190606,000000,25.0837,25.3593,24.6123,25.19,382976.7994083,0
+GBX.US,D,20190607,000000,25.3771,25.4745,24.941,25.19,393257.66709848,0
+GBX.US,D,20190610,000000,25.4292,25.9893,25.4292,25.82,459796.28809839,0
+GBX.US,D,20190611,000000,26.1566,26.443,25.6596,25.6871,345991.48203249,0
+GBX.US,D,20190612,000000,25.6261,25.7776,25.2875,25.314,188787.37324359,0
+GBX.US,D,20190613,000000,25.5454,25.6448,25.19,25.3849,353915.23804748,0
+GBX.US,D,20190614,000000,25.2875,25.2875,24.5601,24.6388,285077.41716786,0
+GBX.US,D,20190617,000000,24.6388,24.8298,24.3908,24.4883,257203.55561235,0
+GBX.US,D,20190618,000000,24.7087,25.5611,24.5503,25.1458,302808.58654519,0
+GBX.US,D,20190619,000000,25.1812,25.2245,24.4971,24.88,416586.97670438,0
+GBX.US,D,20190620,000000,25.2974,25.6596,24.7471,25.5985,769735.13746102,0
+GBX.US,D,20190621,000000,25.4657,25.8918,25.3367,25.439,470804.60921936,0
+GBX.US,D,20190624,000000,25.4469,25.4469,23.9302,24.0256,516479.74390461,0
+GBX.US,D,20190625,000000,24.0434,25.9735,23.9824,25.5611,2044468.2433778,0
+GBX.US,D,20190626,000000,25.9184,26.1025,25.2343,25.5296,769250.50717263,0
+GBX.US,D,20190627,000000,25.6684,26.3525,25.6182,26.006,501639.08431863,0
+GBX.US,D,20190628,000000,26.0965,27.1812,26.0887,27.0011,984177.43609693,0
+GBX.US,D,20190701,000000,28.069,28.069,26.9204,27.4007,921509.76142568,0
+GBX.US,D,20190702,000000,24.6487,26.0346,23.761,25.5021,5422491.7209253,0
+GBX.US,D,20190703,000000,25.314,25.4745,24.8721,25.1005,917289.3123314,0
+GBX.US,D,20190705,000000,24.9144,25.7147,24.7894,25.6782,674153.24303572,0
+GBX.US,D,20190708,000000,25.7304,26.443,25.3052,25.9647,605824.43635837,0
+GBX.US,D,20190709,000000,25.7403,25.8741,25.0208,25.6526,430294.8002913,0
+GBX.US,D,20190710,000000,25.9272,25.9794,25.1999,25.2245,366216.92260058,0
+GBX.US,D,20190711,000000,25.4292,25.5198,24.7816,25.2776,494806.50844981,0
+GBX.US,D,20190712,000000,25.4745,25.8455,25.4469,25.7215,496633.26999808,0
+GBX.US,D,20190715,000000,25.8288,25.9647,25.1812,25.5109,463561.57080021,0
+GBX.US,D,20190716,000000,25.4657,26.3525,25.2698,26.0867,520158.66691144,0
+GBX.US,D,20190717,000000,25.9637,26.1329,25.2009,25.2796,367867.91676963,0
+GBX.US,D,20190718,000000,25.2265,25.5149,24.7874,24.7964,443504.78563646,0
+GBX.US,D,20190719,000000,25.0474,25.5749,24.7698,25.191,388271.15670977,0
+GBX.US,D,20190722,000000,25.2009,25.7373,25.1379,25.5936,371873.99062103,0
+GBX.US,D,20190723,000000,26.2393,26.822,25.7649,26.2393,546253.51875004,0
+GBX.US,D,20190724,000000,24.2609,26.2944,24.1979,26.2845,1523933.657794,0
+GBX.US,D,20190725,000000,26.1576,26.2491,25.1556,25.3525,650598.38222642,0
+GBX.US,D,20190726,000000,25.3879,25.7373,25.0837,25.5749,411977.40098441,0
+GBX.US,D,20190729,000000,25.6231,25.7107,25.1822,25.6497,390314.32549374,0
+GBX.US,D,20190730,000000,25.5326,26.6163,25.3623,26.6074,520976.54402288,0
+GBX.US,D,20190731,000000,26.7501,27.0424,25.7471,25.8987,505912.36522631,0
+GBX.US,D,20190801,000000,25.8909,26.3367,25.0749,25.3525,505638.04619515,0
+GBX.US,D,20190802,000000,25.0474,25.3525,24.6349,25.0021,323332.73005833,0
+GBX.US,D,20190805,000000,24.4548,24.7245,23.2107,23.5503,645973.56656027,0
+GBX.US,D,20190806,000000,23.7678,24.0532,23.0463,23.2924,467216.10989317,0
+GBX.US,D,20190807,000000,22.9696,23.2786,22.755,23.0414,364103.65006421,0
+GBX.US,D,20190808,000000,23.2029,23.759,23.0759,23.7205,402936.04891653,0
+GBX.US,D,20190809,000000,23.6595,23.8436,22.7993,22.8278,341470.29800033,0
+GBX.US,D,20190812,000000,22.5561,22.755,21.5906,21.6792,390110.11021498,0
+GBX.US,D,20190813,000000,21.4282,22.4578,21.4282,21.7855,389584.84007012,0
+GBX.US,D,20190814,000000,21.3376,21.3475,20.3711,20.444,581848.95303462,0
+GBX.US,D,20190815,000000,20.4961,20.5325,19.1438,19.942,963703.07640797,0
+GBX.US,D,20190816,000000,20.1674,20.8022,20.0139,20.6319,475348.14517257,0
+GBX.US,D,20190819,000000,21.0788,21.4105,20.9371,20.9538,388779.15491563,0
+GBX.US,D,20190820,000000,20.8829,21.0169,20.317,20.5424,350401.92245576,0
+GBX.US,D,20190821,000000,20.8111,21.0788,20.5729,20.6743,278596.37605751,0
+GBX.US,D,20190822,000000,20.82,20.8416,20.1221,20.5059,340390.29381468,0
+GBX.US,D,20190823,000000,20.317,20.317,19.4843,19.6191,425191.45031523,0
+GBX.US,D,20190826,000000,19.9134,20.0286,19.3603,19.4931,416892.7916243,0
+GBX.US,D,20190827,000000,19.6654,19.7658,19.0808,19.2422,305835.2398557,0
+GBX.US,D,20190828,000000,19.1832,19.8258,19.1035,19.5749,510096.23844978,0
+GBX.US,D,20190829,000000,19.8957,20.8465,19.8701,20.6743,490527.13156366,0
+GBX.US,D,20190830,000000,20.9075,21.2777,20.6221,20.8643,388854.3386501,0
+GBX.US,D,20190903,000000,20.6743,20.6792,19.567,20.0404,429715.68233661,0
+GBX.US,D,20190904,000000,20.4154,20.6319,20.2737,20.5139,214785.70542308,0
+GBX.US,D,20190905,000000,20.9893,22.0109,20.9893,21.7687,450914.44746713,0
+GBX.US,D,20190906,000000,21.7687,22.3367,21.5798,22.1645,437171.06400581,0
+GBX.US,D,20190909,000000,22.3514,24.2786,22.2806,24.1881,580628.74134414,0
+GBX.US,D,20190910,000000,24.2511,25.9352,24.2511,25.6576,815589.08751473,0
+GBX.US,D,20190911,000000,25.8102,26.6517,24.8938,26.5355,733093.22687236,0
+GBX.US,D,20190912,000000,26.5355,26.5444,24.9686,26.1064,657226.74281647,0
+GBX.US,D,20190913,000000,26.3367,26.9047,26.063,26.4804,368018.28423855,0
+GBX.US,D,20190916,000000,27.1339,27.3987,26.7865,27.0562,532741.78247058,0
+GBX.US,D,20190917,000000,26.8042,26.8131,26.1576,26.6871,345604.38739962,0
+GBX.US,D,20190918,000000,26.4282,26.8761,26.198,26.5798,397603.0837514,0
+GBX.US,D,20190919,000000,26.5444,26.948,26.2983,26.5355,558747.22662494,0
+GBX.US,D,20190920,000000,26.4627,26.9922,26.4194,26.7324,786830.2930846,0
+GBX.US,D,20190923,000000,26.4538,27.0906,26.4282,26.8662,400871.54420791,0
+GBX.US,D,20190924,000000,26.8761,26.9381,25.8022,26.069,511624.297053,0
+GBX.US,D,20190925,000000,26.0867,26.9047,26.0149,26.822,315437.42194286,0
+GBX.US,D,20190926,000000,26.7324,26.7324,26.1852,26.2845,262905.32747491,0
+GBX.US,D,20190927,000000,26.4194,27.1084,26.4194,26.822,271317.77776395,0
+GBX.US,D,20190930,000000,26.9922,27.1713,26.6763,26.9834,705809.65923206,0
+GBX.US,D,20191001,000000,27.1172,27.6369,25.3879,25.6743,374976.84366242,0
+GBX.US,D,20191002,000000,25.3525,25.8583,25.0965,25.2451,376768.04533628,0
+GBX.US,D,20191003,000000,25.1644,25.2265,24.4548,25.1644,304666.84398222,0
+GBX.US,D,20191004,000000,25.1103,25.1103,24.6999,24.9597,291453.81064781,0
+GBX.US,D,20191007,000000,24.878,24.8938,24.3948,24.4548,331662.88463801,0
+GBX.US,D,20191008,000000,24.0532,24.5827,23.6595,24.3308,286052.77372311,0
+GBX.US,D,20191009,000000,24.6625,25.0119,24.1979,24.8849,243778.17902789,0
+GBX.US,D,20191010,000000,24.9499,25.6576,24.9499,25.5326,261215.72544223,0
+GBX.US,D,20191011,000000,25.9785,26.8761,25.8022,26.1163,326139.9281439,0
+GBX.US,D,20191014,000000,25.9352,26.0503,25.505,25.7275,215177.880038,0
+GBX.US,D,20191015,000000,25.6654,26.9066,25.5336,26.6605,216339.16393659,0
+GBX.US,D,20191016,000000,26.5975,27.3416,26.5975,27.0079,414290.82481389,0
+GBX.US,D,20191017,000000,27.1429,27.5159,26.8278,27.1625,241298.13178689,0
+GBX.US,D,20191018,000000,26.9381,27.2255,26.5217,27.074,216294.46009448,0
+GBX.US,D,20191021,000000,27.4656,27.9774,27.2963,27.5916,267256.84010631,0
+GBX.US,D,20191022,000000,27.7274,28.506,27.1527,28.4774,423772.10332806,0
+GBX.US,D,20191023,000000,28.5966,29.5543,28.0867,29.5276,506956.80953756,0
+GBX.US,D,20191024,000000,29.1408,29.1408,27.7274,28.7392,644456.68391757,0
+GBX.US,D,20191025,000000,28.1034,30.7275,27.9962,28.1114,840929.05401941,0
+GBX.US,D,20191028,000000,27.9066,28.5149,26.6329,27.198,677877.88588107,0
+GBX.US,D,20191029,000000,27.2432,27.878,26.9735,27.3771,482139.0651885,0
+GBX.US,D,20191030,000000,27.4834,27.4834,26.5975,26.7137,343267.59565267,0
+GBX.US,D,20191031,000000,26.6782,26.6881,25.7511,26.2393,276607.05508336,0
+GBX.US,D,20191101,000000,26.5621,27.5415,26.5197,27.2963,666549.52589041,0
+GBX.US,D,20191104,000000,27.6655,29.1497,27.5031,29.1064,946224.89013716,0
+GBX.US,D,20191105,000000,29.2049,29.8584,28.9706,29.0336,339031.90661221,0
+GBX.US,D,20191106,000000,28.8918,28.9273,27.9608,28.0867,222359.95867244,0
+GBX.US,D,20191107,000000,28.5513,28.9341,28.1556,28.3269,148338.52410023,0
+GBX.US,D,20191108,000000,27.8348,28.1202,27.2334,27.9243,243268.14882921,0
+GBX.US,D,20191111,000000,27.7727,27.9991,27.5307,27.9608,151857.93567043,0
+GBX.US,D,20191112,000000,27.8771,27.8967,27.067,27.1556,251339.2243239,0
+GBX.US,D,20191113,000000,26.8662,27.0434,26.2707,26.2806,229447.54964059,0
+GBX.US,D,20191114,000000,26.2629,26.6054,25.6408,25.755,263322.90200013,0
+GBX.US,D,20191115,000000,26.0897,26.5326,25.7846,26.3525,235199.10532733,0
+GBX.US,D,20191118,000000,26.197,26.3564,25.6221,26.2441,205712.85746642,0
+GBX.US,D,20191119,000000,26.2441,26.2993,25.5926,25.9656,260834.72678783,0
+GBX.US,D,20191120,000000,25.8918,25.9745,25.2757,25.5739,237941.27964257,0
+GBX.US,D,20191121,000000,25.6221,25.8997,25.3869,25.6025,195509.20550352,0
+GBX.US,D,20191122,000000,25.7747,26.0532,25.6487,25.946,200622.71544372,0
+GBX.US,D,20191125,000000,26.1615,26.5602,25.9272,26.5326,246143.41867437,0
+GBX.US,D,20191126,000000,26.4961,26.5326,25.7058,25.7107,322805.42792064,0
+GBX.US,D,20191127,000000,25.7471,26.2531,25.6644,25.7107,151950.39134389,0
+GBX.US,D,20191129,000000,25.2856,25.8731,24.5276,25.4125,188758.92534406,0
+GBX.US,D,20191202,000000,25.4489,26.0079,25.1684,25.4036,279490.45289982,0
+GBX.US,D,20191203,000000,24.9961,25.3318,24.5503,25.2511,264792.03281148,0
+GBX.US,D,20191204,000000,25.5384,25.8997,25.1684,25.1684,236953.73113038,0
+GBX.US,D,20191205,000000,25.2147,25.4735,24.9883,25.006,165504.79947264,0
+GBX.US,D,20191206,000000,25.4214,26.1615,25.3505,25.9903,290134.03130899,0
+GBX.US,D,20191209,000000,25.8997,26.4961,25.8997,25.946,279893.80347527,0
+GBX.US,D,20191210,000000,26.0079,26.3328,25.6743,25.882,159653.67613755,0
+GBX.US,D,20191211,000000,26.0897,26.3889,25.9656,26.2531,158869.3269077,0
+GBX.US,D,20191212,000000,26.2629,27.5355,26.0995,27.318,481894.21005327,0
+GBX.US,D,20191213,000000,27.318,27.6871,26.9204,27.2186,442352.64570558,0
+GBX.US,D,20191216,000000,27.5523,28.6014,27.5523,27.9066,435572.90165017,0
+GBX.US,D,20191217,000000,28.0601,28.5375,27.8426,28.5277,329291.54901306,0
+GBX.US,D,20191218,000000,28.5729,29.2777,28.502,29.2058,288855.90782304,0
+GBX.US,D,20191219,000000,29.0798,29.4036,28.9597,29.1989,261877.13910626,0
+GBX.US,D,20191220,000000,29.4765,29.4863,28.8997,29.0336,710028.07633352,0
+GBX.US,D,20191223,000000,28.9794,29.3279,28.6901,29.2245,228911.10353521,0
+GBX.US,D,20191224,000000,29.387,29.5296,28.5277,28.7639,124711.52754571,0
+GBX.US,D,20191226,000000,28.7639,29.5749,28.5503,29.4676,468320.4979927,0
+GBX.US,D,20191227,000000,29.5483,29.7107,29.1142,29.4765,228373.64143341,0
+GBX.US,D,20191230,000000,29.5316,29.5434,28.4303,28.4647,437120.26418522,0
+GBX.US,D,20191231,000000,28.4568,29.4401,28.4125,29.2865,427230.55511355,0
+GBX.US,D,20200102,000000,29.5661,29.6212,28.7639,29.2688,292261.52779513,0
+GBX.US,D,20200103,000000,28.7796,28.8722,28.4027,28.7983,318474.23521749,0
+GBX.US,D,20200106,000000,28.2835,28.3662,27.318,28.13,751906.43242817,0
+GBX.US,D,20200107,000000,28.4381,28.5976,27.8869,28.2226,438363.84379317,0
+GBX.US,D,20200108,000000,27.9509,28.6359,25.4036,25.44,1802858.2006926,0
+GBX.US,D,20200109,000000,25.1251,25.3771,24.4292,25.2422,942596.76695091,0
+GBX.US,D,20200110,000000,25.564,25.7009,24.6093,24.88,730501.42002607,0
+GBX.US,D,20200113,000000,25.1054,25.1054,24.5552,24.7894,791030.42225065,0
+GBX.US,D,20200114,000000,24.2836,24.7077,23.9784,24.4833,502507.76125064,0
+GBX.US,D,20200115,000000,24.383,24.5552,24.1388,24.4469,400207.08255465,0
+GBX.US,D,20200116,000000,24.7009,25.1596,24.5001,24.5641,480066.43250859,0
+GBX.US,D,20200117,000000,24.5729,24.6369,23.9331,23.9784,801390.53766094,0
+GBX.US,D,20200121,000000,24.0208,24.1478,23.2412,23.8327,470191.96338309,0
+GBX.US,D,20200122,000000,23.9144,23.9942,23.4085,23.4804,278933.6868662,0
+GBX.US,D,20200123,000000,23.3888,24.0769,22.9568,23.9499,628986.10655633,0
+GBX.US,D,20200124,000000,23.9331,23.9331,22.6949,22.882,576724.26713391,0
+GBX.US,D,20200127,000000,22.3456,23.2402,22.0463,22.9854,740597.37636932,0
+GBX.US,D,20200128,000000,23.1664,23.1871,22.1447,22.4824,552154.4259093,0
+GBX.US,D,20200129,000000,22.5552,23.1418,22.3997,22.8584,307018.87567536,0
+GBX.US,D,20200130,000000,22.5641,23.0493,22.4381,23.0296,237514.56114964,0
+GBX.US,D,20200131,000000,23.004,23.004,21.9155,21.9902,380962.07852386,0
+GBX.US,D,20200203,000000,22.0798,22.3997,21.9588,22.19,356958.14730058,0
+GBX.US,D,20200204,000000,22.7009,22.9301,22.4636,22.7737,339223.92993403,0
+GBX.US,D,20200205,000000,23.1939,23.8426,23.1939,23.7137,435493.65393006,0
+GBX.US,D,20200206,000000,23.878,23.9627,22.9578,23.1507,339952.39936123,0
+GBX.US,D,20200207,000000,22.9401,24.317,22.5296,24.0237,1520661.1333519,0
+GBX.US,D,20200210,000000,23.9972,24.819,23.6566,23.9794,490499.69966053,0
+GBX.US,D,20200211,000000,24.1359,24.6093,23.9529,24.4529,261505.28441957,0
+GBX.US,D,20200212,000000,24.8564,25.3219,24.7275,25.2117,510872.45970832,0
+GBX.US,D,20200213,000000,25.0109,25.2836,24.7471,25.0572,357309.68205904,0
+GBX.US,D,20200214,000000,24.9469,25.1113,24.6113,24.9194,462548.62237773,0
+GBX.US,D,20200218,000000,24.8289,25.4863,24.6782,25.4587,346250.56111748,0
+GBX.US,D,20200219,000000,25.4587,25.504,24.9922,25.1664,616062.63219926,0
+GBX.US,D,20200220,000000,25.1664,25.6586,25.1015,25.2215,475225.20960675,0
+GBX.US,D,20200221,000000,25.1743,25.5237,25.067,25.2589,430599.59921481,0
+GBX.US,D,20200224,000000,24.1891,24.1891,23.4411,23.8171,678404.17202235,0
+GBX.US,D,20200225,000000,23.943,24.006,22.6379,22.9479,691145.78302172,0
+GBX.US,D,20200226,000000,23.1861,23.3672,22.7186,22.9479,644011.67748924,0
+GBX.US,D,20200227,000000,22.4824,23.1034,21.5798,22.3357,628222.07725471,0
+GBX.US,D,20200228,000000,21.5522,22.9656,21.3889,22.1172,718127.59972774,0
+GBX.US,D,20200302,000000,22.0896,22.1713,20.8485,21.88,956078.02333802,0
+GBX.US,D,20200303,000000,21.944,22.1812,21.3052,21.7166,612589.956464,0
+GBX.US,D,20200304,000000,21.9716,22.2186,21.4981,22.1999,279388.85325865,0
+GBX.US,D,20200305,000000,21.4883,21.6517,20.8574,21.0404,305644.2325303,0
+GBX.US,D,20200306,000000,20.2451,20.94,19.5532,19.9361,436601.09001884,0
+GBX.US,D,20200309,000000,17.9469,18.8307,16.3396,16.503,734541.02175907,0
+GBX.US,D,20200310,000000,17.2146,17.2146,15.3091,17.0237,574018.6686895,0
+GBX.US,D,20200311,000000,16.8878,17.2796,15.2894,15.6379,726051.35574274,0
+GBX.US,D,20200312,000000,14.4951,15.254,13.7569,14.7697,634306.8797645,0
+GBX.US,D,20200313,000000,15.818,17.1054,15.0522,17.1054,614901.34830067,0
+GBX.US,D,20200316,000000,15.1152,16.1487,14.6516,14.8228,509989.55882655,0
+GBX.US,D,20200317,000000,15.1447,16.375,13.8928,15.5177,695773.64667709,0
+GBX.US,D,20200318,000000,14.2589,14.6575,12.2372,12.6044,880537.67413028,0
+GBX.US,D,20200319,000000,12.6526,13.7944,12.1772,13.6025,652279.85628781,0
+GBX.US,D,20200320,000000,13.7175,14.569,12.9351,13.5197,1349251.3627343,0
+GBX.US,D,20200323,000000,13.38,13.4449,12.1113,12.9991,617723.78633242,0
+GBX.US,D,20200324,000000,13.8751,14.1752,13.2904,13.8377,487008.73598987,0
+GBX.US,D,20200325,000000,13.9105,14.7412,12.5522,13.8553,560850.33919721,0
+GBX.US,D,20200326,000000,14.0384,16.3199,13.8377,16.2038,775353.59761782,0
+GBX.US,D,20200327,000000,15.5443,17.1615,15.0355,16.44,684294.91921749,0
+GBX.US,D,20200330,000000,16.4676,16.8878,14.9341,16.066,617948.32153941,0
+GBX.US,D,20200331,000000,15.9824,16.4135,15.5177,16.194,725725.22089458,0
+GBX.US,D,20200401,000000,15.0059,15.6812,14.7146,15.1251,652983.94180113,0
+GBX.US,D,20200402,000000,14.9794,15.4085,14.1752,14.814,748426.64471802,0
+GBX.US,D,20200403,000000,14.4784,14.7323,11.7678,11.9745,1008680.2215583,0
+GBX.US,D,20200406,000000,12.5689,13.3986,12.4144,13.1083,692980.67254128,0
+GBX.US,D,20200407,000000,14.7146,17.627,14.3859,15.3356,1267629.259006,0
+GBX.US,D,20200408,000000,15.3356,17.6093,14.9794,17.0148,2676300.1558833,0
+GBX.US,D,20200409,000000,18.2836,19.1704,16.6871,16.9696,1344094.1649484,0
+GBX.US,D,20200413,000000,16.9154,16.9311,15.629,15.7088,824546.11188044,0
+GBX.US,D,20200414,000000,16.2216,16.9105,15.446,15.6191,796374.56337629,0
+GBX.US,D,20200415,000000,15.2078,15.2078,14.4686,14.6241,742879.30431005,0
+GBX.US,D,20200416,000000,14.6044,14.8426,13.7373,14.2303,564695.88561556,0
+GBX.US,D,20200417,000000,14.8967,15.4361,14.696,15.0876,506043.42876343,0
+GBX.US,D,20200420,000000,14.6044,15.6457,14.5049,14.9056,680134.4139115,0
+GBX.US,D,20200421,000000,14.2569,14.8701,14.2569,14.7677,445155.77980551,0
+GBX.US,D,20200422,000000,15.2028,15.2304,14.6654,14.8603,366223.01857905,0
+GBX.US,D,20200423,000000,15.0177,15.6319,14.943,15.2402,336680.89091549,0
+GBX.US,D,20200424,000000,15.3603,15.5375,14.9616,15.378,351514.43852659,0
+GBX.US,D,20200427,000000,15.2963,15.7088,15.0552,15.4725,479957.72089253,0
+GBX.US,D,20200428,000000,14.8967,15.5838,14.8603,15.2501,551673.85960656,0
+GBX.US,D,20200429,000000,15.7697,16.2156,15.4823,15.8338,632975.92446514,0
+GBX.US,D,20200430,000000,15.4626,16.0758,14.9902,15.7599,702511.73487962,0
+GBX.US,D,20200501,000000,15.3879,15.5375,14.6281,15.1004,858510.87192421,0
+GBX.US,D,20200504,000000,14.9528,15.2116,14.5818,15.1752,440506.58022549,0
+GBX.US,D,20200505,000000,15.5011,16.1585,15.194,15.2865,409496.33774699,0
+GBX.US,D,20200506,000000,15.3524,15.4912,14.5345,14.6191,498798.35835145,0
+GBX.US,D,20200507,000000,14.8032,15.378,14.7677,15.0552,330532.08063177,0
+GBX.US,D,20200508,000000,15.378,16.0581,15.1585,16.0286,394352.91123032,0
+GBX.US,D,20200511,000000,15.7501,15.9656,15.4075,15.6851,288928.04356828,0
+GBX.US,D,20200512,000000,15.6851,15.8908,14.9154,14.943,255176.64277097,0
+GBX.US,D,20200513,000000,14.9981,15.0177,14.3967,14.7776,443966.04800739,0
+GBX.US,D,20200514,000000,14.4803,15.3603,14.1261,15.2028,457326.40082149,0
+GBX.US,D,20200515,000000,15.1752,15.6487,14.9252,15.3603,474683.6835193,0
+GBX.US,D,20200518,000000,16.1408,16.7678,15.9912,16.6132,597702.56104309,0
+GBX.US,D,20200519,000000,17.1152,17.9971,16.7166,17.2264,659324.77540667,0
+GBX.US,D,20200520,000000,17.8111,18.5641,17.7698,18.1093,508533.63596855,0
+GBX.US,D,20200521,000000,18.1358,18.7127,18.0611,18.2392,453316.26298444,0
+GBX.US,D,20200522,000000,18.3219,20.067,17.7471,19.817,2334993.4333053,0
+GBX.US,D,20200526,000000,20.5207,21.1074,19.8445,20.2894,908127.05669051,0
+GBX.US,D,20200527,000000,20.8829,22.4155,20.4755,22.3504,1015481.3015384,0
+GBX.US,D,20200528,000000,22.5178,22.6477,20.1408,20.2422,833082.5137317,0
+GBX.US,D,20200529,000000,19.817,20.1507,18.9803,19.6959,588609.3931582,0
+GBX.US,D,20200601,000000,19.7235,20.0306,19.4912,19.8633,333621.72571981,0
+GBX.US,D,20200602,000000,20.1605,22.508,19.9656,22.3604,1053146.3205137,0
+GBX.US,D,20200603,000000,22.7855,23.3071,22.6575,22.8869,497433.87517052,0
+GBX.US,D,20200604,000000,22.7491,24.0188,22.4509,23.8712,599600.44234018,0
+GBX.US,D,20200605,000000,25.19,26.2107,24.4952,24.5306,873170.68414891,0
+GBX.US,D,20200608,000000,25.1624,25.5158,23.6497,23.9567,588116.63489852,0
+GBX.US,D,20200609,000000,23.5463,23.8347,23.0818,23.2314,558173.18865233,0
+GBX.US,D,20200610,000000,23.1408,23.2363,22.1182,22.1733,439482.45584247,0
+GBX.US,D,20200611,000000,20.8829,21.1517,19.9656,20.0384,438243.95621659,0
+GBX.US,D,20200612,000000,21.1517,21.3376,20.2521,21.2353,403718.36615355,0
+GBX.US,D,20200615,000000,19.3052,22.0158,18.6831,21.6064,574839.59379016,0
+GBX.US,D,20200616,000000,22.8151,23.0631,21.4774,22.2865,412607.31875968,0
+GBX.US,D,20200617,000000,22.2294,22.3504,21.2451,21.3859,359807.00123904,0
+GBX.US,D,20200618,000000,21.2255,21.7737,20.9105,21.4489,371715.4951808,0
+GBX.US,D,20200619,000000,21.7737,21.8111,20.2678,20.7806,564730.42949356,0
+GBX.US,D,20200622,000000,20.3544,21.0778,20.1605,20.9302,268820.45858395,0
+GBX.US,D,20200623,000000,21.3013,21.4125,20.698,21.2353,356852.48367377,0
+GBX.US,D,20200624,000000,20.8003,20.9233,20.0217,20.0474,359751.12143639,0
+GBX.US,D,20200625,000000,19.9558,21.0139,19.8633,20.9302,431643.02752964,0
+GBX.US,D,20200626,000000,20.6694,20.6694,19.6684,20.0474,427266.11498796,0
+GBX.US,D,20200629,000000,20.3819,21.3426,20.2619,20.9676,304006.44631461,0
+GBX.US,D,20200630,000000,20.7451,21.2914,20.6231,21.1172,373733.26405448,0
+GBX.US,D,20200701,000000,21.9135,21.9971,20.5778,20.6428,409814.34462386,0
+GBX.US,D,20200702,000000,21.1074,21.4578,20.3367,20.5021,236148.04597588,0
+GBX.US,D,20200706,000000,20.819,21.506,20.819,21.3475,485430.89356247,0
+GBX.US,D,20200707,000000,20.939,20.9853,20.2333,20.2422,481770.25849105,0
+GBX.US,D,20200708,000000,20.1507,22.1379,20.0945,21.005,1510094.77067,0
+GBX.US,D,20200709,000000,21.005,21.1339,20.0572,20.1605,508351.77261086,0
+GBX.US,D,20200710,000000,22.877,24.8662,22.0523,23.2885,4722857.2878836,0
+GBX.US,D,20200713,000000,23.9381,25.0306,23.0188,23.7314,1822552.2751373,0
+GBX.US,D,20200714,000000,23.761,24.7167,23.249,23.8081,775377.9815317,0
+GBX.US,D,20200715,000000,24.632,24.9204,24.1408,24.2255,643913.1258373,0
+GBX.US,D,20200716,000000,24.001,25.1989,23.7983,24.5779,1189830.3497751,0
+GBX.US,D,20200717,000000,24.6516,24.8289,23.5188,23.6497,670878.68660074,0
+GBX.US,D,20200720,000000,23.4548,23.7708,22.9716,23.5749,500821.20720719,0
+GBX.US,D,20200721,000000,23.7708,24.4479,23.5847,23.9194,501591.33248727,0
+GBX.US,D,20200722,000000,23.6684,24.6231,23.5936,24.3731,575122.04079263,0
+GBX.US,D,20200723,000000,24.133,25.0512,24.011,24.7816,717368.65040819,0
+GBX.US,D,20200724,000000,24.5779,24.9391,24.3928,24.4853,485503.0293077,0
+GBX.US,D,20200727,000000,24.5119,24.8918,24.1586,24.755,472511.48319105,0
+GBX.US,D,20200728,000000,24.4824,25.1576,24.2944,24.8387,519425.11750218,0
+GBX.US,D,20200729,000000,24.6506,26.4371,24.5857,26.197,659457.8709366,0
+GBX.US,D,20200730,000000,25.13,25.6369,24.9883,25.3072,474659.29960542,0
+GBX.US,D,20200731,000000,25.194,25.194,23.5345,24.126,637211.61350561,0
+GBX.US,D,20200803,000000,24.1526,24.257,23.6428,23.76,418963.39231139,0
+GBX.US,D,20200804,000000,23.7215,24.379,23.5355,24.1162,291160.18768483,0
+GBX.US,D,20200805,000000,24.2855,24.9883,24.1625,24.9705,324408.67025833,0
+GBX.US,D,20200806,000000,24.7353,25.2235,24.6979,25.0158,385169.31966479,0
+GBX.US,D,20200807,000000,24.8387,25.9647,24.8387,25.9262,239230.57908904,0
+GBX.US,D,20200810,000000,26.1595,27.1399,26.1153,26.939,462907.26911107,0
+GBX.US,D,20200811,000000,27.38,27.9519,26.8534,26.9666,499844.83465553,0
+GBX.US,D,20200812,000000,27.5011,27.5011,26.4508,26.564,337930.5665019,0
+GBX.US,D,20200813,000000,26.319,27.0227,26.0562,26.7038,491763.59919671,0
+GBX.US,D,20200814,000000,26.319,27.1635,26.2649,26.8731,202381.4052324,0
+GBX.US,D,20200817,000000,26.9204,26.949,26.3092,26.5926,212460.08963665,0
+GBX.US,D,20200818,000000,26.4508,26.5355,25.7097,25.757,470847.28106866,0
+GBX.US,D,20200819,000000,25.7481,26.6291,25.6073,25.7767,304309.2132453,0
+GBX.US,D,20200820,000000,25.4184,25.8495,25.2373,25.6173,281654.52525679,0
+GBX.US,D,20200821,000000,25.3259,25.7865,25.0818,25.382,277437.12415174,0
+GBX.US,D,20200824,000000,25.6625,25.9647,25.2875,25.757,234502.13178889,0
+GBX.US,D,20200825,000000,26.0956,26.1153,25.3259,25.4282,194955.48745914,0
+GBX.US,D,20200826,000000,25.4096,25.9775,25.19,25.9262,302044.55724357,0
+GBX.US,D,20200827,000000,25.2609,26.0296,25.2609,25.7481,490062.82120349,0
+GBX.US,D,20200828,000000,26.0099,26.1644,25.8052,25.8781,296599.83247317,0
+GBX.US,D,20200831,000000,25.9735,25.9735,25.4007,25.4951,331260.55005897,0
+GBX.US,D,20200901,000000,25.3643,26.1369,25.1851,26.066,254566.02892753,0
+GBX.US,D,20200902,000000,26.0956,26.1054,25.7097,25.8406,287431.48085382,0
+GBX.US,D,20200903,000000,25.8593,26.3377,25.2698,25.5778,177989.36337984,0
+GBX.US,D,20200904,000000,26.1782,27.0886,25.2974,26.7609,932992.55287093,0
+GBX.US,D,20200908,000000,26.5926,26.6674,25.3535,25.5316,373209.00990603,0
+GBX.US,D,20200909,000000,25.8977,26.4332,25.3545,26.197,415708.13980824,0
+GBX.US,D,20200910,000000,26.4332,26.6379,25.691,25.7865,218265.49313321,0
+GBX.US,D,20200911,000000,25.8229,26.188,25.5237,25.6999,199965.36576532,0
+GBX.US,D,20200914,000000,25.8593,26.8731,25.6173,26.7697,376003.00003826,0
+GBX.US,D,20200915,000000,26.9578,27.5109,26.7422,26.8258,240123.63993493,0
+GBX.US,D,20200916,000000,26.9027,28.2442,26.7225,27.38,437753.22994972,0
+GBX.US,D,20200917,000000,27.0621,27.9341,26.7697,27.4361,294474.36797985,0
+GBX.US,D,20200918,000000,27.6419,28.1487,27.0227,27.2944,736825.99768902,0
+GBX.US,D,20200921,000000,26.3957,26.5079,25.2609,26.2265,586000.3143729,0
+GBX.US,D,20200922,000000,27.1437,27.8564,26.5169,26.949,408045.49487106,0
+GBX.US,D,20200923,000000,26.8929,27.4548,26.0001,26.0198,355830.39128357,0
+GBX.US,D,20200924,000000,25.9735,27.2196,25.5512,26.4784,389091.06581402,0
+GBX.US,D,20200925,000000,26.0956,27.4066,26.0956,27.3514,470598.36194778,0
+GBX.US,D,20200928,000000,27.8476,28.5995,27.6615,27.9243,477510.18553671,0
+GBX.US,D,20200929,000000,27.9794,28.1753,27.3141,27.7264,308766.38950351,0
+GBX.US,D,20200930,000000,27.8849,28.6212,27.4115,27.567,510315.69367471,0
+GBX.US,D,20201001,000000,27.567,28.4017,27.2944,28.3544,544130.08624954,0
+GBX.US,D,20201002,000000,27.7068,29.883,27.7068,29.3958,770088.7042123,0
+GBX.US,D,20201005,000000,29.7708,31.4961,29.6448,31.0749,1170656.4654931,0
+GBX.US,D,20201006,000000,31.4381,31.6448,30.4725,30.567,729446.81575071,0
+GBX.US,D,20201007,000000,30.7924,31.8387,30.7649,31.3643,560334.21302005,0
+GBX.US,D,20201008,000000,31.6546,32.1143,30.9617,31.6645,328755.10290767,0
+GBX.US,D,20201009,000000,32.0759,32.6025,31.4765,31.6261,882131.77250026,0
+GBX.US,D,20201012,000000,31.757,32.1231,31.1103,31.4292,372570.96415947,0
+GBX.US,D,20201013,000000,31.0178,31.571,30.7836,31.1005,435799.46884999,0
+GBX.US,D,20201014,000000,31.0838,31.5149,30.5955,30.9056,275503.68298023,0
+GBX.US,D,20201015,000000,30.3327,31.7383,30.3062,31.5512,284382.47562225,0
+GBX.US,D,20201016,000000,31.4381,31.8288,31.2167,31.3279,264152.9710685,0
+GBX.US,D,20201019,000000,31.3928,31.5985,30.2866,30.2964,450138.22620858,0
+GBX.US,D,20201020,000000,30.6153,30.9785,30.3417,30.4725,246576.23314576,0
+GBX.US,D,20201021,000000,30.4725,30.8102,30.2107,30.2678,190358.10369611,0
+GBX.US,D,20201022,000000,30.3889,31.0276,29.8269,30.9597,431732.43521388,0
+GBX.US,D,20201023,000000,29.4411,29.5444,27.755,28.1389,964634.74511751,0
+GBX.US,D,20201026,000000,27.5207,27.9519,26.5542,26.9853,1050390.9382451,0
+GBX.US,D,20201027,000000,27.1537,27.6881,26.9853,27.5858,445079.58007463,0
+GBX.US,D,20201028,000000,26.6674,26.9942,25.2038,25.2511,664616.0847189,0
+GBX.US,D,20201029,000000,25.1851,25.2875,24.5857,24.7816,596507.7492629,0
+GBX.US,D,20201030,000000,24.566,25.5316,24.3888,25.2974,507993.12587752,0
+GBX.US,D,20201102,000000,25.9913,26.5542,25.6271,26.5355,351735.92574434,0
+GBX.US,D,20201103,000000,27.1074,27.6044,26.6182,27.4548,246634.14494124,0
+GBX.US,D,20201104,000000,27.1635,27.2619,25.9913,26.1595,259635.85102201,0
+GBX.US,D,20201105,000000,26.4696,27.4932,26.2314,26.9292,221759.50479311,0
+GBX.US,D,20201106,000000,26.9853,27.4263,25.9214,25.9913,369536.18287767,0
+GBX.US,D,20201109,000000,27.3741,28.4066,26.949,27.7048,477882.0402234,0
+GBX.US,D,20201110,000000,28.1783,29.13,27.7727,29.003,464270.73629559,0
+GBX.US,D,20201111,000000,29.2392,29.2482,28.4155,28.9351,285306.0163605,0
+GBX.US,D,20201112,000000,28.7196,28.8219,27.9391,28.4351,282320.00290646,0
+GBX.US,D,20201113,000000,28.8033,30.1901,28.8033,29.9883,324139.43120923,0
+GBX.US,D,20201116,000000,30.5562,32.2688,30.3417,31.2009,470017.21200027,0
+GBX.US,D,20201117,000000,30.9607,32.2403,30.3101,31.8545,449500.18046202,0
+GBX.US,D,20201118,000000,31.9765,32.44,31.7206,31.757,347126.35002437,0
+GBX.US,D,20201119,000000,31.6536,31.7767,30.9342,31.4262,239759.91321955,0
+GBX.US,D,20201120,000000,31.2107,31.5779,30.3751,30.7452,237514.56114964,0
+GBX.US,D,20201123,000000,30.9607,32.567,30.8485,32.4302,557138.9043052,0
+GBX.US,D,20201124,000000,32.7993,34.3063,32.7717,34.0307,395116.94053193,0
+GBX.US,D,20201125,000000,33.5759,33.945,32.819,33.3486,212689.7048257,0
+GBX.US,D,20201127,000000,33.0838,33.5759,32.9804,33.4057,113714.38238525,0
+GBX.US,D,20201130,000000,33.1507,33.1507,31.4164,31.5965,359172.00348172,0
+GBX.US,D,20201201,000000,32.2206,32.5336,31.7157,32.069,266456.23493387,0
+GBX.US,D,20201202,000000,31.9666,32.3721,31.7029,31.9863,267896.91784569,0
+GBX.US,D,20201203,000000,32.1467,32.4598,31.7856,32.1084,170732.10101093,0
+GBX.US,D,20201204,000000,32.572,33.4057,32.4696,33.3574,229015.75116561,0
+GBX.US,D,20201207,000000,33.3298,33.4057,32.7717,33.132,146993.34485112,0
+GBX.US,D,20201208,000000,32.6389,33.6143,32.6389,33.1881,213326.73457584,0
+GBX.US,D,20201209,000000,33.3672,34.1202,33.3672,33.6143,189541.24258109,0
+GBX.US,D,20201210,000000,33.1507,33.3111,32.4598,32.6212,284103.07660903,0
+GBX.US,D,20201211,000000,32.3466,33.1419,32.0916,33.1123,280475.96941919,0
+GBX.US,D,20201214,000000,34.0966,34.3063,32.8092,32.9804,342466.99048023,0
+GBX.US,D,20201215,000000,33.4057,34.4283,33.32,34.3997,362832.63855315,0
+GBX.US,D,20201216,000000,34.5326,34.5513,34.1547,34.2767,250663.58671011,0
+GBX.US,D,20201217,000000,34.5326,34.8269,33.8604,34.7412,227164.60570346,0
+GBX.US,D,20201218,000000,34.9204,35.4125,33.9351,34.0779,733902.97601251,0
+GBX.US,D,20201221,000000,33.1585,34.2294,32.819,34.0591,221271.82651549,0
+GBX.US,D,20201222,000000,33.9736,34.6743,33.7845,34.5887,217070.68135303,0
+GBX.US,D,20201223,000000,34.8357,35.4873,34.7875,34.8171,269988.85445742,0
+GBX.US,D,20201224,000000,34.9401,35.4873,34.6841,35.3269,91394.973212608,0
+GBX.US,D,20201228,000000,35.763,35.9725,35.1576,35.2235,223657.3860902,0
+GBX.US,D,20201229,000000,35.3938,35.3938,34.2767,34.5228,200447.9640609,0
+GBX.US,D,20201230,000000,34.7117,35.3554,34.4755,34.8446,202551.07663316,0
+GBX.US,D,20201231,000000,34.7973,35.0346,34.3909,34.4479,296524.6487387,0
+GBX.US,D,20210104,000000,34.5986,34.9007,32.3721,33.5385,640899.68048015,0
+GBX.US,D,20210105,000000,33.5858,34.6458,33.2835,34.0493,433438.29318915,0
+GBX.US,D,20210106,000000,32.695,35.6586,31.5218,34.5228,1058922.2601143,0
+GBX.US,D,20210107,000000,34.5611,34.5838,33.3869,33.9539,522826.67348862,0
+GBX.US,D,20210108,000000,34.2865,34.3063,32.6015,33.6713,647619.48074726,0
+GBX.US,D,20210111,000000,33.1783,34.3712,33.1783,33.8604,501129.05411994,0
+GBX.US,D,20210112,000000,34.0405,35.3269,33.7078,34.8732,463943.58545102,0
+GBX.US,D,20210113,000000,34.5611,35.2511,34.2482,34.4381,328717.51104044,0
+GBX.US,D,20210114,000000,34.6645,35.3367,34.2865,34.6645,316314.22684617,0
+GBX.US,D,20210115,000000,34.0591,34.1152,33.32,33.8121,293706.27469259,0
+GBX.US,D,20210119,000000,34.0779,35.2422,33.8604,35.1389,373653.00033795,0
+GBX.US,D,20210120,000000,35.4873,36.0316,35.3269,35.7069,367477.77414753,0
+GBX.US,D,20210121,000000,35.8948,35.9627,34.2669,34.2963,485915.52385086,0
+GBX.US,D,20210122,000000,33.5188,35.0434,33.2639,34.9007,395892.14579407,0
+GBX.US,D,20210125,000000,34.6537,35.2836,34.006,34.5779,276999.22969828,0
+GBX.US,D,20210126,000000,34.8348,34.8732,34.2048,34.634,224670.33451269,0
+GBX.US,D,20210127,000000,33.7186,35.7501,33.5956,35.3495,591555.78275218,0
+GBX.US,D,20210128,000000,35.5985,36.3407,34.3771,34.8063,524444.13977607,0
+GBX.US,D,20210129,000000,34.8732,36.2442,34.5002,34.51,569542.18849946,0
+GBX.US,D,20210201,000000,34.8732,36.4381,34.4056,36.3131,391218.56230016,0
+GBX.US,D,20210202,000000,36.7147,36.7245,35.8171,36.5809,346643.75172881,0
+GBX.US,D,20210203,000000,36.4667,36.6773,35.9992,36.4096,310223.32835792,0
+GBX.US,D,20210204,000000,36.572,37.3919,36.01,37.2295,275130.81229714,0
+GBX.US,D,20210205,000000,37.5907,38.449,36.8673,38.4224,324607.80555504,0
+GBX.US,D,20210208,000000,38.7737,41.8515,38.5454,40.2531,680619.04419989,0
+GBX.US,D,20210209,000000,40.0808,41.7886,39.7098,41.4932,388109.61328031,0
+GBX.US,D,20210210,000000,41.7787,42.6389,40.3672,42.0278,575357.75196015,0
+GBX.US,D,20210211,000000,42.1901,42.7914,40.6625,41.4932,272287.03834073,0
+GBX.US,D,20210212,000000,42.9991,44.5926,42.7029,43.8584,746827.46636599,0
+GBX.US,D,20210216,000000,43.7443,44.9658,42.9637,43.9155,362917.98225173,0
+GBX.US,D,20210217,000000,43.8781,44.3545,43.0189,43.6488,262322.1455346,0
+GBX.US,D,20210218,000000,43.2856,43.8112,42.0739,42.3141,285701.23896466,0
+GBX.US,D,20210219,000000,42.5031,43.5336,42.4174,43.4765,229145.79870631,0
+GBX.US,D,20210222,000000,43.4382,47.1291,43.4292,45.7767,1422975.1103579,0
+GBX.US,D,20210223,000000,45.6232,46.9214,44.9273,46.6911,797977.80571398,0
+GBX.US,D,20210224,000000,46.9018,47.8938,45.261,45.4894,665534.5454751,0
+GBX.US,D,20210225,000000,45.3092,45.8811,44.6685,45.2709,295545.22819781,0
+GBX.US,D,20210226,000000,45.3092,45.9569,43.9244,44.8781,289743.88868689,0
+GBX.US,D,20210301,000000,46.1468,46.3387,45.3368,45.4234,317723.41386922,0
+GBX.US,D,20210302,000000,45.3939,45.8318,44.697,44.7354,340358.79792592,0
+GBX.US,D,20210303,000000,44.8496,46.5012,44.7354,45.261,304308.19724888,0
+GBX.US,D,20210304,000000,44.8308,45.4037,43.3042,44.5257,410079.51968732,0
+GBX.US,D,20210305,000000,45.3368,45.7432,43.6045,45.0503,380374.83259789,0
+GBX.US,D,20210308,000000,45.3092,46.2246,44.8408,45.4234,381938.45107552,0
+GBX.US,D,20210309,000000,45.8516,45.8516,43.696,43.9824,370829.54630978,0
+GBX.US,D,20210310,000000,44.3072,45.137,43.9824,45.0602,309918.5294344,0
+GBX.US,D,20210311,000000,45.4894,46.7492,44.6025,46.6252,279486.38891417,0
+GBX.US,D,20210312,000000,46.6714,47.6075,46.6714,47.5306,335538.91094872,0
+GBX.US,D,20210315,000000,47.5012,47.5976,46.2334,46.5769,221348.02624637,0
+GBX.US,D,20210316,000000,46.4243,46.7295,45.2029,45.4135,274248.92741176,0
+GBX.US,D,20210317,000000,45.4421,46.0336,44.7068,45.6606,274537.47039269,0
+GBX.US,D,20210318,000000,45.6793,46.5484,44.2679,44.7846,286141.16541093,0
+GBX.US,D,20210319,000000,44.6025,44.9558,43.6291,44.2393,620020.95421931,0
+GBX.US,D,20210322,000000,44.6321,44.9844,43.8879,44.7747,251863.47847235,0
+GBX.US,D,20210323,000000,44.0021,44.6685,41.6546,42.009,341351.42642016,0
+GBX.US,D,20210324,000000,42.5316,43.6389,42.3043,42.3604,273425.97031827,0
+GBX.US,D,20210325,000000,41.7216,44.4696,41.636,44.1153,256453.7502605,0
+GBX.US,D,20210326,000000,44.8308,45.2413,43.8683,44.6025,230835.400739,0
+GBX.US,D,20210329,000000,44.7551,45.9756,43.1153,43.1419,330818.59161987,0
+GBX.US,D,20210330,000000,43.0474,45.1743,43.0474,44.9273,282660.36170438,0
+GBX.US,D,20210331,000000,44.9746,45.571,44.5346,45.0405,424838.89956036,0
+GBX.US,D,20210401,000000,45.2895,45.9381,44.5169,45.9195,318673.37051418,0
+GBX.US,D,20210405,000000,46.6438,46.8919,45.3368,46.0238,434524.39335328,0
+GBX.US,D,20210406,000000,43.8584,44.7256,41.6655,43.8781,1379999.4781386,0
+GBX.US,D,20210407,000000,44.2393,44.4795,42.6389,43.2581,545727.23260877,0
+GBX.US,D,20210408,000000,43.1065,44.1349,42.6193,43.7344,340636.16494631,0
+GBX.US,D,20210409,000000,44.0494,44.3072,43.1517,43.7443,304678.01994275,0
+GBX.US,D,20210412,000000,44.068,44.4696,43.1901,44.2393,249350.91934617,0
+GBX.US,D,20210413,000000,44.2974,44.3545,42.8565,43.4204,281302.99049833,0
+GBX.US,D,20210414,000000,43.3525,44.2777,43.3437,44.0405,207931.79362962,0
+GBX.US,D,20210415,000000,40.9204,43.0474,40.6527,40.6921,1138758.2421508,0
+GBX.US,D,20210416,000000,41.2354,42.0985,40.6252,41.7787,1969459.2602933,0
+GBX.US,D,20210419,000000,41.5681,42.1901,41.4244,42.1133,478716.17327742,0
+GBX.US,D,20210420,000000,41.7472,41.9589,39.2531,39.9145,533144.11704962,0
+GBX.US,D,20210421,000000,39.5612,41.3555,39.4342,41.2492,394075.54420992,0
+GBX.US,D,20210422,000000,42.9194,44.8378,42.2177,43.6193,630265.24603868,0
+GBX.US,D,20210423,000000,43.7629,45.1645,43.3024,44.8761,380754.81525587,0
+GBX.US,D,20210426,000000,45.2029,46.0671,44.7619,45.76,439813.67067269,0
+GBX.US,D,20210427,000000,45.6625,46.4126,45.2511,46.2394,332825.18453302,0
+GBX.US,D,20210428,000000,46.4519,46.6192,45.7797,46.508,283536.15061129,0
+GBX.US,D,20210429,000000,46.7098,46.8407,45.7216,46.0483,423827.98313071,0
+GBX.US,D,20210430,000000,45.5287,45.9716,45.0494,45.3378,518345.11331652,0
+GBX.US,D,20210503,000000,47.0268,47.6212,46.0858,47.5553,522145.95589277,0
+GBX.US,D,20210504,000000,47.1606,47.8624,46.3161,47.448,319908.82215083,0
+GBX.US,D,20210505,000000,47.4579,48.0632,47.131,47.2384,246426.88167324,0
+GBX.US,D,20210506,000000,47.1134,47.2098,45.4243,46.3555,584563.69544673,0
+GBX.US,D,20210507,000000,45.9233,47.1704,45.8604,47.1222,184104.64578198,0
+GBX.US,D,20210510,000000,47.1803,47.3437,45.6724,45.6823,278802.62332909,0
+GBX.US,D,20210511,000000,44.945,45.7118,44.071,44.4648,322622.54856653,0
+GBX.US,D,20210512,000000,44.2147,44.694,42.9194,43.1025,282345.40281675,0
+GBX.US,D,20210513,000000,43.322,44.3112,43.322,43.8496,189820.64159431,0
+GBX.US,D,20210514,000000,44.1764,45.2511,43.5907,45.0789,302701.90692195,0
+GBX.US,D,20210517,000000,44.7324,45.0209,43.7255,44.2423,170779.85284228,0
+GBX.US,D,20210518,000000,44.2048,44.3683,43.4755,43.5622,224972.08544697,0
+GBX.US,D,20210519,000000,42.8603,43.696,42.3348,43.5425,267167.43242208,0
+GBX.US,D,20210520,000000,43.6488,44.2246,42.9096,44.0996,396123.79297594,0
+GBX.US,D,20210521,000000,44.4352,45.0789,43.7344,44.6842,263512.89332913,0
+GBX.US,D,20210524,000000,45.1074,45.9037,44.4155,45.5868,323334.76205115,0
+GBX.US,D,20210525,000000,45.5779,46.1625,42.0444,42.1714,630812.8681046,0
+GBX.US,D,20210526,000000,42.2177,42.7462,41.6232,42.1133,309005.14866026,0
+GBX.US,D,20210527,000000,42.6518,43.1488,42.3151,42.4687,412384.81554551,0
+GBX.US,D,20210528,000000,42.6518,42.7856,41.6035,42.6222,283440.64694859,0
+GBX.US,D,20210601,000000,43.4086,45.5779,42.949,45.3663,436885.56901412,0
+GBX.US,D,20210602,000000,45.8358,46.2787,45.1459,45.7895,344739.77445325,0
+GBX.US,D,20210603,000000,45.5385,45.7993,44.3909,45.0011,455638.83078163,0
+GBX.US,D,20210604,000000,45.1547,45.1547,43.946,44.4352,250744.86642305,0
+GBX.US,D,20210607,000000,44.4548,45.2413,44.1379,44.3869,361316.77190686,0
+GBX.US,D,20210608,000000,44.7521,45.636,44.0798,45.3663,333351.47067429,0
+GBX.US,D,20210609,000000,45.5966,46.1823,45.1074,46.1527,325698.98570122,0
+GBX.US,D,20210610,000000,46.4224,46.5464,45.2078,45.3752,237282.91396777,0
+GBX.US,D,20210611,000000,45.4913,46.2885,45.3279,45.7895,257682.08992227,0
+GBX.US,D,20210614,000000,45.9618,46.197,44.9057,45.2709,250133.2365832,0
+GBX.US,D,20210615,000000,45.2511,45.7895,44.694,45.51,168500.9728908,0
+GBX.US,D,20210616,000000,45.385,45.9135,44.8378,45.7797,264841.81663565,0
+GBX.US,D,20210617,000000,45.9333,45.9333,43.3899,43.7443,381024.05430498,0
+GBX.US,D,20210618,000000,43.0434,43.2363,41.6428,41.8545,537361.51815467,0
+GBX.US,D,20210621,000000,42.4194,43.8122,42.2373,43.4558,316703.35347186,0
+GBX.US,D,20210622,000000,43.3703,44.2048,42.6222,44.0129,590996.98472574,0
+GBX.US,D,20210623,000000,44.1281,44.321,43.1684,43.1784,289022.53123457,0
+GBX.US,D,20210624,000000,43.4372,44.8476,43.2924,44.7521,233665.96674205,0
+GBX.US,D,20210625,000000,44.8476,45.3378,43.9844,43.9844,461583.4257866,0
+GBX.US,D,20210628,000000,43.9844,43.9844,42.573,43.1203,214533.73831297,0
+GBX.US,D,20210629,000000,43.3505,43.5425,40.6833,41.0484,607014.16815649,0
+GBX.US,D,20210630,000000,40.6153,42.0553,40.2127,41.8259,413422.14788188,0
+GBX.US,D,20210701,000000,42.2275,42.3249,41.3653,41.6921,277741.92307526,0
+GBX.US,D,20210702,000000,41.7768,41.8161,40.1547,40.2512,340907.43598824,0
+GBX.US,D,20210706,000000,40.1074,40.1074,38.2551,39.5789,495718.87322754,0
+GBX.US,D,20210707,000000,39.3977,39.8289,38.4283,39.1084,563846.51261537,0
+GBX.US,D,20210708,000000,38.2649,39.32,37.4568,38.4283,542850.94676719,0
+GBX.US,D,20210709,000000,40.1448,42.4342,39.7049,41.5287,782907.53093896,0
+GBX.US,D,20210712,000000,42.9853,43.9362,41.6232,41.8357,1090526.8604936,0
+GBX.US,D,20210713,000000,41.4795,41.9008,41.1143,41.3259,417497.30948928,0
+GBX.US,D,20210714,000000,41.5553,42.0937,40.8171,41.5839,390012.57455945,0
+GBX.US,D,20210715,000000,41.0287,41.9785,40.9037,41.3161,376577.03801088,0
+GBX.US,D,20210716,000000,41.7964,41.8732,39.2246,39.2905,514254.71176294,0
+GBX.US,D,20210719,000000,40.4233,40.4233,38.0769,38.4372,776097.30699121,0
+GBX.US,D,20210720,000000,38.4372,40.7117,38.1497,40.2885,421060.40890518,0
+GBX.US,D,20210721,000000,40.9037,41.6921,40.7688,41.259,248474.11444286,0
+GBX.US,D,20210722,000000,41.2305,41.2305,40.1458,40.2226,216227.40433131,0
+GBX.US,D,20210723,000000,40.7885,41.0287,40.3279,40.51,238797.76461764,0
+GBX.US,D,20210726,000000,41.509,42.2758,41.0336,41.6527,331402.78955662,0
+GBX.US,D,20210727,000000,41.1212,41.2314,40.3289,40.9569,245714.66818863,0
+GBX.US,D,20210728,000000,41.0346,41.7482,40.2422,41.5474,270071.15016677,0
+GBX.US,D,20210729,000000,42.0671,42.5218,41.633,41.9805,135715.78468103,0
+GBX.US,D,20210730,000000,41.6133,42.3575,40.9273,41.3338,294820.82275625,0
+GBX.US,D,20210802,000000,41.5839,42.5592,40.5228,40.5986,203083.45875289,0
+GBX.US,D,20210803,000000,40.9371,42.0386,40.5326,41.7187,259293.46023126,0
+GBX.US,D,20210804,000000,41.383,41.7974,40.8121,40.8319,214154.7716514,0
+GBX.US,D,20210805,000000,41.1793,41.6626,40.9765,41.4194,281379.19022921,0
+GBX.US,D,20210806,000000,41.8742,42.5406,41.6626,42.0769,172234.75970387,0
+GBX.US,D,20210809,000000,41.7383,42.512,41.5277,42.0198,271306.60180342,0
+GBX.US,D,20210810,000000,42.1065,43.4194,42.0386,43.3033,452525.81777612,0
+GBX.US,D,20210811,000000,43.3328,44.7619,42.638,44.7324,277814.05882048,0
+GBX.US,D,20210812,000000,44.7128,44.8969,43.6035,43.8062,182084.84491549,0
+GBX.US,D,20210813,000000,43.6123,43.9598,43.0228,43.5159,151553.13674691,0
+GBX.US,D,20210816,000000,42.947,43.7581,42.2896,42.8683,168097.62231535,0
+GBX.US,D,20210817,000000,42.5021,42.7531,41.7876,42.444,304144.6218266,0
+GBX.US,D,20210818,000000,42.4933,42.638,41.2187,41.3043,416086.0904734,0
+GBX.US,D,20210819,000000,40.4351,41.0444,39.4598,39.759,316444.27438687,0
+GBX.US,D,20210820,000000,39.6143,40.2993,39.3534,40.1743,189268.95554275,0
+GBX.US,D,20210823,000000,40.5799,41.6232,40.4253,41.5277,153504.86585382,0
+GBX.US,D,20210824,000000,41.7678,42.2796,41.256,41.7678,148344.6200787,0
+GBX.US,D,20210825,000000,41.9903,42.569,41.5839,42.0572,155547.01864138,0
+GBX.US,D,20210826,000000,42.6478,43.1852,42.4146,42.4539,195197.29460513,0
+GBX.US,D,20210827,000000,42.512,44.192,42.512,43.7088,199013.37712754,0
+GBX.US,D,20210830,000000,43.9598,43.9598,42.8397,42.9174,233226.04029578,0
+GBX.US,D,20210831,000000,43.2846,43.8535,42.3092,42.5887,222816.1410613,0
+GBX.US,D,20210901,000000,42.7531,42.9274,42.0386,42.569,170817.44470952,0
+GBX.US,D,20210902,000000,42.8595,44.1341,42.569,43.6321,224592.10278899,0
+GBX.US,D,20210903,000000,43.4578,44.0228,43.1586,43.3515,175710.48342836,0
+GBX.US,D,20210907,000000,43.2649,43.7866,43.072,43.5159,203944.00771362,0
+GBX.US,D,20210908,000000,43.1586,43.7187,42.2117,42.6085,281269.46261674,0
+GBX.US,D,20210909,000000,42.2994,43.1389,41.9322,41.9805,435338.20647907,0
+GBX.US,D,20210910,000000,42.1931,42.3092,41.8565,41.9519,184250.94926526,0
+GBX.US,D,20210913,000000,42.4735,42.4735,40.8899,42.0966,379112.96505453,0
+GBX.US,D,20210914,000000,42.1931,42.1931,41.1399,41.2846,186696.45262828,0
+GBX.US,D,20210915,000000,41.0819,42.01,41.005,41.8555,258620.8706067,0
+GBX.US,D,20210916,000000,41.8928,41.8928,40.822,41.3043,231478.52646762,0
+GBX.US,D,20210917,000000,41.508,41.6035,40.1941,40.4253,783594.34451327,0
+GBX.US,D,20210920,000000,39.2186,40.0976,38.7304,39.9332,306204.04655316,0
+GBX.US,D,20210921,000000,40.0878,40.2236,39.0061,39.508,230412.74623173,0
+GBX.US,D,20210922,000000,40.0691,41.1399,40.0691,40.8121,320145.54931476,0
+GBX.US,D,20210923,000000,41.0149,42.1448,41.0149,41.6822,168177.88603187,0
+GBX.US,D,20210924,000000,41.5474,42.0966,41.2944,41.4883,138236.47177851,0
+GBX.US,D,20210927,000000,41.6822,43.7669,41.6458,42.6478,304289.90931348,0
+GBX.US,D,20210928,000000,42.7728,42.9568,42.2029,42.3092,203829.2001191,0
+GBX.US,D,20210929,000000,42.6183,42.6183,41.7187,42.2217,165514.95943676,0
+GBX.US,D,20210930,000000,42.4342,42.5444,41.4194,41.5178,140173.97693566,0
+GBX.US,D,20211001,000000,41.6232,42.8299,41.2846,42.6566,342865.26107363,0
+GBX.US,D,20211004,000000,42.569,43.0917,41.5641,42.5494,349991.45990543,0
+GBX.US,D,20211005,000000,42.7826,43.2315,42.1546,42.7335,169585.0410621,0
+GBX.US,D,20211006,000000,41.9519,42.3761,41.3732,42.3191,149544.51184094,0
+GBX.US,D,20211007,000000,42.695,44.1143,42.5316,43.1488,406445.3005226,0
+GBX.US,D,20211008,000000,43.1389,43.6439,42.4539,42.512,167396.58479126,0
+GBX.US,D,20211011,000000,42.512,43.2363,42.2896,42.3092,98499.83611976,0
+GBX.US,D,20211012,000000,42.3092,43.4292,41.6626,43.4096,603252.94944031,0
+GBX.US,D,20211013,000000,43.7767,43.7767,42.8495,43.448,261389.46082863,0
+GBX.US,D,20211014,000000,43.7964,44.1143,42.9568,44.0474,292543.97479759,0
+GBX.US,D,20211015,000000,44.2787,45.9215,44.2364,45.1577,646805.66762146,0
+GBX.US,D,20211018,000000,44.8486,45.2442,44.6655,44.9933,324182.10305853,0
+GBX.US,D,20211019,000000,45.0415,45.1192,44.2984,44.8683,280030.96299085,0
+GBX.US,D,20211020,000000,44.9165,46.1045,44.4234,46.0848,417602.9731161,0
+GBX.US,D,20211021,000000,46.0267,46.0267,44.1241,44.6842,317214.39966696,0
+GBX.US,D,20211022,000000,44.7039,44.946,43.9795,44.0474,160980.56745125,0
+GBX.US,D,20211025,000000,44.1045,45.1291,44.0376,45.0612,351594.70224311,0
+GBX.US,D,20211026,000000,44.5878,44.5878,41.2846,41.5739,519812.21213504,0
+GBX.US,D,20211027,000000,40.88,41.3289,39.6723,39.6723,531282.81162336,0
+GBX.US,D,20211028,000000,39.7885,41.1015,39.7885,40.9864,355159.83365184,0
+GBX.US,D,20211029,000000,40.754,41.2364,39.6044,39.6143,403974.3972493,0
+GBX.US,D,20211101,000000,39.5759,41.2364,38.9096,40.9864,569594.00431646,0
+GBX.US,D,20211102,000000,41.1694,41.7482,40.5228,41.3043,352489.79508184,0
+GBX.US,D,20211103,000000,41.1399,41.8928,40.8988,41.7009,274327.15913546,0
+GBX.US,D,20211104,000000,41.8555,42.1065,41.3338,41.5178,237699.47249658,0
+GBX.US,D,20211105,000000,42.2994,43.5838,42.01,42.8683,321567.94429117,0
+GBX.US,D,20211108,000000,44.1341,44.1341,42.6085,42.7335,297503.05328319,0
+GBX.US,D,20211109,000000,42.3742,42.7531,41.8781,41.9076,187966.44814292,0
+GBX.US,D,20211110,000000,41.6852,42.2088,41.0336,41.1891,328360.89629992,0
+GBX.US,D,20211111,000000,41.4027,41.9667,41.1015,41.3928,140327.39239383,0
+GBX.US,D,20211112,000000,41.51,41.5395,41.009,41.0917,189443.70692556,0
+GBX.US,D,20211115,000000,41.1989,41.5966,40.9992,41.2668,173277.17202229,0
+GBX.US,D,20211116,000000,41.1793,41.1793,40.3239,40.4794,131299.24827929,0
+GBX.US,D,20211117,000000,40.0621,40.4165,39.382,40.0523,194533.84894828,0
+GBX.US,D,20211118,000000,40.072,40.135,39.1192,39.5572,181433.59121557,0
+GBX.US,D,20211119,000000,38.8663,39.3624,38.7304,39.2266,150437.57268685,0
+GBX.US,D,20211122,000000,39.3426,40.3338,39.3426,39.6635,235994.63051771,0
+GBX.US,D,20211123,000000,39.8486,40.1586,39.3328,39.945,470126.93961275,0
+GBX.US,D,20211124,000000,39.8968,40.9942,39.8387,40.383,160046.86674889,0
+GBX.US,D,20211126,000000,38.6231,39.382,37.6221,39.1773,270754.91575186,0
+GBX.US,D,20211129,000000,39.6832,39.819,38.5661,39.6537,314413.29755984,0
+GBX.US,D,20211130,000000,39.2068,39.8092,38.7403,38.8574,788143.97644495,0
+GBX.US,D,20211201,000000,39.7895,39.9844,38.3318,38.3613,421478.9994268,0
+GBX.US,D,20211202,000000,39.0119,40.0808,38.7984,39.5572,302946.76205718,0
+GBX.US,D,20211203,000000,39.6242,40.2846,39.1477,39.9067,229701.54874353,0
+GBX.US,D,20211206,000000,40.4499,41.8594,40.0523,41.014,229956.56384286,0
+GBX.US,D,20211207,000000,41.4214,42.0829,41.384,41.5966,180507.00248808,0
+GBX.US,D,20211208,000000,41.5395,42.073,41.2954,41.3249,175122.22150597,0
+GBX.US,D,20211209,000000,40.878,41.4509,40.8201,41.0719,142498.57672567,0
+GBX.US,D,20211210,000000,42.7137,43.9096,42.3742,43.5208,472907.72179162,0
+GBX.US,D,20211213,000000,43.5307,43.8899,42.4717,42.5011,277942.07436836,0
+GBX.US,D,20211214,000000,42.3555,43.2393,41.0621,41.0917,652348.94404381,0
+GBX.US,D,20211215,000000,41.3053,42.3161,40.8299,42.2383,310248.72826821,0
+GBX.US,D,20211216,000000,42.511,42.7039,41.1498,41.7816,265751.13342414,0
+GBX.US,D,20211217,000000,41.4027,42.948,41.2472,42.0248,552094.48212101,0
+GBX.US,D,20211220,000000,41.2374,42.1123,40.761,42.0149,298610.48937196,0
+GBX.US,D,20211221,000000,42.3938,43.5887,42.2088,43.5119,221173.27486355,0
+GBX.US,D,20211222,000000,43.4726,43.949,43.2777,43.7344,147696.41436803,0
+GBX.US,D,20211223,000000,44.0848,44.0848,43.3171,43.3939,135481.08950993,0
+GBX.US,D,20211227,000000,43.3072,44.0109,42.9765,43.9588,138219.1998395,0
+GBX.US,D,20211228,000000,43.9194,44.318,43.5789,43.6379,153496.73788253,0
+GBX.US,D,20211229,000000,43.9096,44.3565,43.5307,43.9096,127469.95780352,0
+GBX.US,D,20211230,000000,43.6478,45.0563,43.6478,44.1911,269111.0335577,0
+GBX.US,D,20211231,000000,44.1625,44.9205,43.9677,44.5898,176547.66447161,0
+GBX.US,D,20220103,000000,45.0858,46.0543,44.5119,44.8712,239817.82501501,0
+GBX.US,D,20220104,000000,45.3279,46.6016,45.3181,46.2807,351572.35032206,0
+GBX.US,D,20220105,000000,46.8339,47.4854,46.0573,46.2314,682452.91772304,0
+GBX.US,D,20220106,000000,46.0179,46.757,45.8043,46.1154,467315.67754152,0
+GBX.US,D,20220107,000000,46.7374,47.135,43.3555,43.4234,1126852.7961983,0
+GBX.US,D,20220110,000000,43.3368,43.3368,40.0228,40.3436,742147.7868936,0
+GBX.US,D,20220111,000000,40.0808,40.3436,39.3525,39.6635,515359.09986248,0
+GBX.US,D,20220112,000000,39.9844,40.2275,39.0808,39.6635,587242.87798444,0
+GBX.US,D,20220113,000000,39.7413,40.6153,39.4017,40.0907,609923.98187965,0
+GBX.US,D,20220114,000000,39.6044,42.0051,39.6044,41.9952,508585.45178555,0
+GBX.US,D,20220118,000000,42.0533,42.0533,40.7905,40.9461,346960.74260926,0
+GBX.US,D,20220119,000000,41.257,41.3742,39.4342,39.945,348961.23954394,0
+GBX.US,D,20220120,000000,39.887,40.1881,37.9627,38.0119,656151.81861287,0
+GBX.US,D,20220121,000000,37.7393,38.1379,36.631,36.6606,405077.76935243,0
+GBX.US,D,20220124,000000,35.9026,38.1379,35.1645,38.0021,987905.12693153,0
+GBX.US,D,20220125,000000,37.4292,38.6035,36.9136,38.2255,428311.57529562,0
+GBX.US,D,20220126,000000,38.568,39.3751,37.4716,37.9903,334333.93920442,0
+GBX.US,D,20220127,000000,38.3623,38.6064,36.8702,37.2078,343117.22818373,0
+GBX.US,D,20220128,000000,37.1291,37.9805,36.5031,37.9608,313309.92545672,0
+GBX.US,D,20220131,000000,38.0592,39.5464,37.6674,39.4874,466381.97683915,0
+GBX.US,D,20220201,000000,39.8102,40.0257,38.9105,39.9086,313913.42732528,0
+GBX.US,D,20220202,000000,39.7905,40.0257,38.9686,39.8791,308730.8296291,0
+GBX.US,D,20220203,000000,39.5464,40.3092,39.2138,40.2314,306531.19739772,0
+GBX.US,D,20220204,000000,40.0257,40.3781,39.2817,39.4283,359913.68086227,0
+GBX.US,D,20220207,000000,39.1153,40.5445,39.0808,40.1035,313749.85190299,0
+GBX.US,D,20220208,000000,40.3978,41.6989,40.26,41.571,312481.88838117,0
+GBX.US,D,20220209,000000,41.9036,41.9726,40.9942,41.1901,357913.1839276,0
+GBX.US,D,20220210,000000,40.573,41.5513,40.2118,40.7393,371506.19991999,0
+GBX.US,D,20220211,000000,40.7688,41.2678,39.6635,40.2698,322335.02158202,0
+GBX.US,D,20220214,000000,40.3584,40.9106,39.8299,40.7983,390495.17285502,0
+GBX.US,D,20220215,000000,41.1409,42.0799,41.1409,41.9234,308786.70943175,0
+GBX.US,D,20220216,000000,41.9627,43.4402,41.9332,43.3909,327852.89809406,0
+GBX.US,D,20220217,000000,42.8043,43.2147,42.0602,42.2069,337695.8713308,0
+GBX.US,D,20220218,000000,41.884,42.8338,41.6694,42.3151,216822.77822857,0
+GBX.US,D,20220222,000000,41.884,42.5306,41.5612,41.6989,241319.46771154,0
+GBX.US,D,20220223,000000,42.2265,42.2265,41.4441,41.6989,391890.13592831,0
+GBX.US,D,20220224,000000,40.632,42.5011,40.5248,42.4617,526049.41410659,0
+GBX.US,D,20220225,000000,42.7255,43.4106,42.383,43.1075,212250.79437584,0
+GBX.US,D,20220228,000000,42.4815,43.6261,42.3447,43.4696,489665.56660651,0
+GBX.US,D,20220301,000000,43.3132,43.5277,41.4441,42.3545,336490.8995865,0
+GBX.US,D,20220302,000000,42.6674,44.5946,42.6674,44.5356,296943.23926033,0
+GBX.US,D,20220303,000000,44.82,45.5926,44.3939,45.5435,337305.7287087,0
+GBX.US,D,20220304,000000,44.761,47.2758,44.4588,47.2167,426495.98970788,0
+GBX.US,D,20220307,000000,47.1478,47.9116,46.1793,46.8742,670132.94523454,0
+GBX.US,D,20220308,000000,47.1971,50.1616,47.0012,48.9973,766966.54723908,0
+GBX.US,D,20220309,000000,49.2905,49.819,48.1556,48.5572,381065.71015785,0
+GBX.US,D,20220310,000000,48.0484,49.5159,47.9599,49.3693,450927.65542049,0
+GBX.US,D,20220311,000000,49.4274,50.7679,49.2905,50.1321,683052.35560596,0
+GBX.US,D,20220314,000000,50.2305,50.8565,49.0415,49.2807,373783.04787865,0
+GBX.US,D,20220315,000000,49.6331,49.9362,48.2826,48.7335,373083.02635098,0
+GBX.US,D,20220316,000000,48.8407,49.4224,48.0582,49.2709,248548.28218091,0
+GBX.US,D,20220317,000000,48.5769,50.069,48.2147,49.4372,277451.3481015,0
+GBX.US,D,20220318,000000,49.6232,50.4746,49.0169,50.2787,465197.32502308,0
+GBX.US,D,20220321,000000,50.7196,51.3752,50.4352,51.071,200708.0591423,0
+GBX.US,D,20220322,000000,51.1597,51.8644,50.4352,50.7974,220120.70258102,0
+GBX.US,D,20220323,000000,50.5139,51.0229,50.1124,50.2689,233344.91187595,0
+GBX.US,D,20220324,000000,50.2885,50.5622,49.9558,50.0927,200655.22732888,0
+GBX.US,D,20220325,000000,50.2206,52.2994,50.2206,52.2452,407058.96235527,0
+GBX.US,D,20220328,000000,51.6488,52.2452,50.6606,51.1695,256970.89243407,0
+GBX.US,D,20220329,000000,51.3161,52.0691,51.0523,51.5701,264621.34541431,0
+GBX.US,D,20220330,000000,51.3654,51.9618,51.0809,51.2088,176296.71335792,0
+GBX.US,D,20220331,000000,51.1006,51.6587,50.1912,50.3969,362020.85742018,0
+GBX.US,D,20220401,000000,50.5435,50.9736,49.2905,49.7501,334826.69746411,0
+GBX.US,D,20220404,000000,49.7413,49.7413,47.8329,48.4106,511525.74540106,0
+GBX.US,D,20220405,000000,48.8309,49.0268,45.6419,45.886,732916.44349672,0
+GBX.US,D,20220406,000000,46.131,46.7177,43.7728,43.7826,797485.0474543,0
+GBX.US,D,20220407,000000,43.3613,43.7433,41.4046,42.5985,814912.43390452,0
+GBX.US,D,20220408,000000,42.7353,43.4991,41.884,43.1173,512908.51651741,0
+GBX.US,D,20220411,000000,42.8437,44.2226,42.6478,43.8023,462723.37376054,0
+GBX.US,D,20220412,000000,44.076,44.634,43.5376,43.8122,324043.92754653,0
+GBX.US,D,20220413,000000,43.6655,44.5651,43.6655,44.5257,347083.67817508,0
+GBX.US,D,20220414,000000,44.7314,44.9864,43.7629,44.2521,214012.53215375,0
+GBX.US,D,20220418,000000,44.2915,44.695,43.3992,43.5336,347672.95609389,0
+GBX.US,D,20220419,000000,43.7994,44.3013,43.4943,44.1045,356229.67787338,0
+GBX.US,D,20220420,000000,44.4096,45.1705,44.2128,44.2521,397913.97865339,0
+GBX.US,D,20220421,000000,45.0002,45.0002,43.1596,43.445,330470.10485065,0
+GBX.US,D,20220422,000000,43.1399,43.3909,42.4805,42.9234,473181.02482637,0
+GBX.US,D,20220425,000000,42.323,43.4943,41.7718,43.4155,443474.30574412,0
+GBX.US,D,20220426,000000,43.1892,43.6714,42.4381,42.569,382564.30486514,0
+GBX.US,D,20220427,000000,42.6478,43.1301,41.6734,42.5396,502588.02496717,0
+GBX.US,D,20220428,000000,42.5296,43.4155,41.8505,43.1596,304124.30189836,0
+GBX.US,D,20220429,000000,42.7954,43.2728,41.8407,42.0376,428927.26912112,0
+GBX.US,D,20220502,000000,42.2443,42.4116,40.5316,41.0829,297362.84577837,0
+GBX.US,D,20220503,000000,41.014,42.3427,40.63,41.9785,314309.66592585,0
+GBX.US,D,20220504,000000,42.3919,43.7895,42.1163,43.701,353790.27048885,0
+GBX.US,D,20220505,000000,43.3368,43.5238,42.136,42.5396,243829.99484489,0
+GBX.US,D,20220506,000000,42.6478,42.9529,41.1025,41.5749,258754.98213305,0
+GBX.US,D,20220509,000000,40.886,41.1813,39.7344,39.9017,318536.2109986,0
+GBX.US,D,20220510,000000,40.2068,40.6988,39.1635,40.3053,390820.29170677,0
+GBX.US,D,20220511,000000,40.9647,41.1911,39.9509,40.0297,328402.55215281,0
+GBX.US,D,20220512,000000,39.8525,40.0887,38.9568,40.01,447259.90837418,0
+GBX.US,D,20220513,000000,40.4333,41.2206,39.9411,40.6399,359339.64288965,0
+GBX.US,D,20220516,000000,40.8564,41.8505,40.4726,41.3584,265025.71198618,0
+GBX.US,D,20220517,000000,42.0671,43.5139,41.6636,43.4745,288397.69344137,0
+GBX.US,D,20220518,000000,43.7206,43.9962,41.8899,41.9883,381677.33999771,0
+GBX.US,D,20220519,000000,41.3191,41.7423,39.6655,40.0493,515546.04320223,0
+GBX.US,D,20220520,000000,40.197,40.3544,38.6419,39.2817,582802.97366522,0
+GBX.US,D,20220523,000000,39.8624,40.3249,39.0061,39.3506,478328.06264814,0
+GBX.US,D,20220524,000000,38.8879,38.8977,37.6478,38.5434,395367.89164562,0
+GBX.US,D,20220525,000000,38.4057,39.2669,37.9135,38.9765,341870.60058655,0
+GBX.US,D,20220526,000000,39.1439,40.0691,39.1439,39.7147,385232.31144232,0
+GBX.US,D,20220527,000000,39.8624,41.3191,39.8624,40.9647,281709.38906302,0
+GBX.US,D,20220531,000000,40.4922,41.2305,40.2265,40.9549,189155.16394464,0
+GBX.US,D,20220601,000000,41.3289,41.3289,40.1281,40.4922,219700.08006656,0
+GBX.US,D,20220602,000000,40.6498,41.4864,40.63,41.2895,119038.20358267,0
+GBX.US,D,20220603,000000,40.9942,41.7226,40.6448,41.6242,135628.40898962,0
+GBX.US,D,20220606,000000,42.2738,43.071,41.6242,42.9923,172617.79035108,0
+GBX.US,D,20220607,000000,42.7265,43.4057,42.2344,42.8151,228803.40791556,0
+GBX.US,D,20220608,000000,42.4214,42.4903,41.2895,42.0278,224822.73397445,0
+GBX.US,D,20220609,000000,41.634,42.0228,41.2403,41.2993,153265.09070065,0
+GBX.US,D,20220610,000000,40.5022,40.8762,38.9568,39.0159,314172.50641026,0
+GBX.US,D,20220613,000000,38.1399,38.883,37.4017,38.3761,357921.31189889,0
+GBX.US,D,20220614,000000,38.5828,38.6911,37.5061,38.0119,178360.20207012,0
+GBX.US,D,20220615,000000,38.3958,38.9077,37.8102,38.4155,189704.81800338,0
+GBX.US,D,20220616,000000,37.8939,37.8939,35.6005,35.886,347606.91632712,0
+GBX.US,D,20220617,000000,36.2009,36.8309,35.635,36.3387,404086.15685458,0
+GBX.US,D,20220621,000000,36.9785,37.1556,36.26,36.7325,216544.39521176,0
+GBX.US,D,20220622,000000,36.132,36.5258,35.6423,36.0927,260285.07272909,0
+GBX.US,D,20220623,000000,36.0927,36.6438,34.5277,35.2856,243748.71513196,0
+GBX.US,D,20220624,000000,35.6596,36.7423,35.2856,36.2403,391336.41788392,0
+GBX.US,D,20220627,000000,36.6143,37.195,36.1518,36.8407,249902.60539773,0
+GBX.US,D,20220628,000000,37.2541,37.4362,36.3978,36.447,197979.09278042,0
+GBX.US,D,20220629,000000,36.5947,36.5947,34.8377,35.1773,284751.2823197,0
+GBX.US,D,20220630,000000,34.7245,35.4332,34.2816,35.4233,287902.90318885,0
+GBX.US,D,20220701,000000,35.4135,36.0631,34.4588,35.0887,189030.19638599,0
+GBX.US,D,20220705,000000,34.2718,34.2915,33.322,34.0355,440693.52356524,0
+GBX.US,D,20220706,000000,34.1242,34.1242,32.2343,32.9528,566683.17459688,0
+GBX.US,D,20220707,000000,33.2088,34.1634,33.2088,33.5237,565176.45191831,0
+GBX.US,D,20220708,000000,33.2284,33.2875,31.7816,32.1064,833231.86520423,0
+GBX.US,D,20220711,000000,31.4961,31.4961,28.8977,29.0651,1253181.7900313,0
+GBX.US,D,20220712,000000,28.7009,29.3997,28.0808,28.1202,817517.44870417,0
+GBX.US,D,20220713,000000,27.7166,29.2718,27.569,28.9962,713817.74294923,0
+GBX.US,D,20220714,000000,28.5926,28.9076,28.0463,28.3958,642495.81084295,0
+GBX.US,D,20220715,000000,28.9666,29.2816,28.2279,28.9076,582336.63131224,0
+GBX.US,D,20220718,000000,29.2225,30.3446,29.2225,29.9214,483355.21289332,0
+GBX.US,D,20220719,000000,30.384,31.8899,30.2708,31.7619,405444.54405705,0
+GBX.US,D,20220720,000000,31.4372,31.8062,31.0828,31.5749,304425.03683623,0
+GBX.US,D,20220721,000000,31.0336,31.2009,30.4234,31.1418,311835.71466331,0
+GBX.US,D,20220722,000000,31.3683,31.3781,30.7087,31.0434,225614.19517918,0
+GBX.US,D,20220725,000000,31.2107,31.3485,30.7974,31.3092,214829.39326878,0
+GBX.US,D,20220726,000000,31.2501,31.6241,30.6202,30.7481,305085.43450385,0
+GBX.US,D,20220727,000000,30.9963,31.8601,30.768,31.5325,406816.31158271,0
+GBX.US,D,20220728,000000,31.7807,32.1927,31.3141,31.8899,334913.2191215,0
+GBX.US,D,20220729,000000,31.7211,32.1878,31.3438,31.5921,545723.40083454,0
+GBX.US,D,20220801,000000,31.2942,31.487,30.8474,31.2048,486222.15150488,0
+GBX.US,D,20220802,000000,30.7779,30.8474,29.9936,30.0134,592139.91499633,0
+GBX.US,D,20220803,000000,30.1624,30.49,29.5567,29.934,547893.95000602,0
+GBX.US,D,20220804,000000,30.2716,31.0261,30.1127,30.6191,342700.00132324,0
+GBX.US,D,20220805,000000,30.1723,31.1254,29.9837,30.1425,400281.49811422,0
+GBX.US,D,20220808,000000,30.3014,30.5794,29.6113,30.3014,569864.33936917,0
+GBX.US,D,20220809,000000,30.4503,30.9467,30.2964,30.5992,334380.40217871,0
+GBX.US,D,20220810,000000,31.2843,31.4729,30.7779,30.9864,325065.67422609,0
+GBX.US,D,20220811,000000,31.1254,31.8204,30.9566,31.5424,406795.16005946,0
+GBX.US,D,20220812,000000,31.7509,33.6572,31.6268,33.4387,586517.63867372,0
+GBX.US,D,20220815,000000,32.9622,33.1508,32.5005,32.714,221371.84232194,0
+GBX.US,D,20220816,000000,32.3863,33.2898,32.3863,33.1607,244127.85969147,0
+GBX.US,D,20220817,000000,33.0118,33.0118,31.741,32.0587,218713.80090034,0
+GBX.US,D,20220818,000000,31.9793,32.115,31.7112,32.0885,159166.21966261,0
+GBX.US,D,20220819,000000,31.8601,31.8601,31.169,31.3736,242890.99918911,0
+GBX.US,D,20220822,000000,30.9269,30.9269,30.1524,30.3113,318908.56652991,0
+GBX.US,D,20220823,000000,30.3709,30.8772,30.356,30.4801,333514.1969409,0
+GBX.US,D,20220824,000000,30.629,30.8474,30.2716,30.6091,201035.15632592,0
+GBX.US,D,20220825,000000,30.6091,31.4735,30.6091,31.1949,194448.9748724,0
+GBX.US,D,20220826,000000,31.3041,31.3041,29.6411,29.8744,233424.18171219,0
+GBX.US,D,20220829,000000,29.5865,29.6262,29.2291,29.249,158550.81105761,0
+GBX.US,D,20220830,000000,29.2589,29.4078,28.4745,28.8816,444818.54835305,0
+GBX.US,D,20220831,000000,29.0603,29.0603,28.1767,28.3058,396284.86743559,0
+GBX.US,D,20220901,000000,28.0476,28.3157,27.4519,27.6803,373350.57294153,0
+GBX.US,D,20220902,000000,27.859,28.2164,27.2831,27.442,370551.52136494,0
+GBX.US,D,20220906,000000,27.7994,28.0675,27.4321,27.7895,287366.60928898,0
+GBX.US,D,20220907,000000,27.6803,28.3256,27.3924,28.3157,230124.54408537,0
+GBX.US,D,20220908,000000,27.998,27.998,27.3924,27.8788,218201.12826541,0
+GBX.US,D,20220909,000000,28.0278,29.0901,27.8809,29.0305,244026.1309368,0
+GBX.US,D,20220912,000000,29.3185,30.4404,29.2986,30.1028,301685.18331303,0
+GBX.US,D,20220913,000000,29.2787,29.7354,28.6135,28.7327,233617.5670676,0
+GBX.US,D,20220914,000000,28.6731,29.0802,28.2462,28.6632,234627.80410658,0
+GBX.US,D,20220915,000000,28.6433,29.2291,28.266,28.5143,277396.18411566,0
+GBX.US,D,20220916,000000,27.9483,27.998,27.3526,27.7796,499037.96016287,0
+GBX.US,D,20220919,000000,27.3924,28.7128,27.3924,28.683,243225.39469952,0
+GBX.US,D,20220920,000000,28.2958,28.6135,28.1668,28.4845,246261.14189342,0
+GBX.US,D,20220921,000000,28.8121,29.1745,28.0774,28.0774,210519.09646452,0
+GBX.US,D,20220922,000000,28.0079,28.2214,27.164,27.6406,211484.00881082,0
+GBX.US,D,20220923,000000,27.2236,27.2236,25.6648,25.8733,439211.38026133,0
+GBX.US,D,20220926,000000,25.6747,26.6477,25.5159,25.8038,1391200.1458587,0
+GBX.US,D,20220927,000000,26.3102,26.3102,25.1386,25.2975,628067.28805751,0
+GBX.US,D,20220928,000000,25.3372,26.2158,25.1684,25.8634,552231.01948742,0
+GBX.US,D,20220929,000000,25.5755,25.5854,24.5131,25.2776,294530.93237797,0
+GBX.US,D,20220930,000000,25.3074,25.4166,24.0664,24.0961,298850.87919769,0
+GBX.US,D,20221003,000000,24.5429,25.4663,24.0465,25.0095,927850.84870893,0
+GBX.US,D,20221004,000000,25.6747,26.2109,25.6747,26.1612,496894.60580699,0
+GBX.US,D,20221005,000000,25.8137,26.6775,25.7442,26.5484,375979.40511674,0
+GBX.US,D,20221006,000000,26.33,26.7818,26.2357,26.7172,256365.52671399,0
+GBX.US,D,20221007,000000,26.4194,26.474,24.5926,24.7415,229994.6132997,0
+GBX.US,D,20221010,000000,24.95,25.1231,24.4387,24.7316,154865.40993536,0
+GBX.US,D,20221011,000000,24.533,25.1188,24.1656,24.8209,304273.72687252,0
+GBX.US,D,20221012,000000,24.8209,25.0989,24.3295,24.4536,167759.78139398,0
+GBX.US,D,20221013,000000,23.9373,25.3124,23.6245,25.0195,268736.14616836,0
+GBX.US,D,20221014,000000,25.1783,25.4464,24.5528,24.5826,190237.8073151,0
+GBX.US,D,20221017,000000,25.1585,25.7343,25.1585,25.645,215778.77524572,0
+GBX.US,D,20221018,000000,26.2109,26.5981,25.4596,25.8832,174294.59486247,0
+GBX.US,D,20221019,000000,25.5357,25.8435,25.2783,25.4762,352988.70656069,0
+GBX.US,D,20221020,000000,25.3273,25.7442,24.533,24.8209,207913.43024335,0
+GBX.US,D,20221021,000000,25.0493,25.5705,24.9003,25.3074,201509.55477592,0
+GBX.US,D,20221024,000000,25.2478,25.7542,24.7812,25.7442,279135.64509902,0
+GBX.US,D,20221025,000000,25.6747,27.3725,25.5586,27.1441,442777.92996724,0
+GBX.US,D,20221026,000000,27.4817,27.9632,26.8463,27.4122,430663.14322264,0
+GBX.US,D,20221027,000000,29.7851,32.8033,29.656,32.6345,692307.48581029,0
+GBX.US,D,20221028,000000,32.9522,34.1436,32.8351,34.0046,908734.90776898,0
+GBX.US,D,20221031,000000,33.7564,35.4542,33.7366,35.057,551382.94412668,0
+GBX.US,D,20221101,000000,35.2655,36.4371,34.9578,36.3477,576618.72579329,0
+GBX.US,D,20221102,000000,36.0102,37.0129,35.0844,35.3748,619475.74075693,0
+GBX.US,D,20221103,000000,34.8287,36.6754,34.8287,36.5165,422799.81265105,0
+GBX.US,D,20221104,000000,37.0527,37.7179,36.7002,37.42,388072.0331227,0
+GBX.US,D,20221107,000000,36.79,37.58,36.66,37.58,339359,0
+GBX.US,D,20221108,000000,37.72,38.5,37.4,37.85,233369,0
+GBX.US,D,20221109,000000,36.88,37.379,35.97,36.27,243830,0
+GBX.US,D,20221110,000000,37.96,38.24,37.39,37.97,548998,0
+GBX.US,D,20221111,000000,38.13,39.52,38.02,38.83,254847,0
+GBX.US,D,20221114,000000,38.52,39,37.85,37.97,339457,0
+GBX.US,D,20221115,000000,38.41,39.5153,38.41,38.73,294445,0
+GBX.US,D,20221116,000000,38,38.1057,36.64,36.96,198198,0
+GBX.US,D,20221117,000000,36.12,36.91,35.95,36.83,355343,0
+GBX.US,D,20221118,000000,37.41,37.46,36.69,37.16,278061,0
+GBX.US,D,20221121,000000,36.87,38.27,36.87,38.26,225867,0
+GBX.US,D,20221122,000000,38.35,38.65,37.68,38.43,192393,0
+GBX.US,D,20221123,000000,38.32,38.85,37.605,37.99,116407,0
+GBX.US,D,20221125,000000,38.06,38.535,38.01,38.01,65265,0
+GBX.US,D,20221128,000000,37.56,37.96,37.24,37.63,140823,0
+GBX.US,D,20221129,000000,37.68,38.01,37.4,37.77,158866,0
+GBX.US,D,20221130,000000,37.68,38.5,37.214,38.39,247471,0
+GBX.US,D,20221201,000000,38.46,38.58,37.6948,38.45,163912,0
+GBX.US,D,20221202,000000,37.78,37.96,37.46,37.7,144303,0
+GBX.US,D,20221205,000000,37.41,37.41,35.95,36.31,188678,0
+GBX.US,D,20221206,000000,36.34,36.84,35.47,35.54,154780,0
+GBX.US,D,20221207,000000,35.16,36.52,35.06,36.27,285039,0
+GBX.US,D,20221208,000000,36.39,36.895,35.97,36.03,162321,0
+GBX.US,D,20221209,000000,35.54,36.11,35.27,35.34,140311,0
+GBX.US,D,20221212,000000,35.46,36.71,35.06,36.5,180746,0
+GBX.US,D,20221213,000000,37.65,37.85,36.05,36.19,203622,0
+GBX.US,D,20221214,000000,36.21,36.71,35.55,35.74,229276,0
+GBX.US,D,20221215,000000,34.95,34.95,34.14,34.74,174923,0
+GBX.US,D,20221216,000000,34.12,34.45,33.76,34.11,633628,0
+GBX.US,D,20221219,000000,34.27,34.95,34.27,34.29,199172,0
+GBX.US,D,20221220,000000,34.39,35.22,34.28,34.81,110200,0
+GBX.US,D,20221221,000000,35.22,35.5831,35.09,35.2,135638,0
+GBX.US,D,20221222,000000,34.88,35.02,33.9,34.94,166849,0
+GBX.US,D,20221223,000000,34.81,35.06,34.62,34.63,148036,0
+GBX.US,D,20221227,000000,34.76,34.915,34.41,34.48,112841,0
+GBX.US,D,20221228,000000,34.61,34.6699,33.33,33.34,175157,0
+GBX.US,D,20221229,000000,33.67,34.385,33.41,34.33,231658,0
+GBX.US,D,20221230,000000,34,34.12,33.215,33.53,153091,0
+GBX.US,D,20230103,000000,33.9,34.23,33.26,33.96,212657,0
+GBX.US,D,20230104,000000,34.39,35.38,34.19,34.6,221885,0
+GBX.US,D,20230105,000000,34.44,35.21,33.65,34.91,287000,0
+GBX.US,D,20230106,000000,30.125,31.05,28.55,28.66,1649575,0
+GBX.US,D,20230109,000000,28.9,29.6616,27.4,27.48,819872,0
+GBX.US,D,20230110,000000,27.5,29.25,27.23,28.74,577598,0
+GBX.US,D,20230111,000000,29.03,29.51,28.36,28.63,350224,0
+GBX.US,D,20230112,000000,28.96,30.5,28.8015,30,462138,0
+GBX.US,D,20230113,000000,29.64,29.81,29.15,29.31,239373,0
+GBX.US,D,20230117,000000,28.38,29.3,28.38,28.51,462564,0
+GBX.US,D,20230118,000000,28.75,29.56,28.571,28.91,300429,0
+GBX.US,D,20230119,000000,28.72,28.8432,28.16,28.26,279299,0
+GBX.US,D,20230120,000000,28.54,28.89,28.03,28.22,611244,0
+GBX.US,D,20230123,000000,28.34,28.5415,27.9,28.32,415042,0
+GBX.US,D,20230124,000000,28.4,28.4,27.6827,28.03,452492,0
+GBX.US,D,20230125,000000,27.68,27.99,27.33,27.79,342466,0
+GBX.US,D,20230126,000000,28.01,28.89,27.62,28.88,265223,0
+GBX.US,D,20230127,000000,28.76,29.8,28.63,29.58,323394,0
+GBX.US,D,20230130,000000,29.39,29.965,29.17,29.56,230086,0
+GBX.US,D,20230131,000000,29.56,31.13,29.492,30.92,612105,0
+GBX.US,D,20230201,000000,30.73,30.84,29.54,30.41,451826,0
+GBX.US,D,20230202,000000,30.69,31.864,30.56,31.8,369810,0
+GBX.US,D,20230203,000000,31.58,32,31.47,31.68,260959,0
+GBX.US,D,20230206,000000,31.51,31.51,30.95,31.07,169247,0
+GBX.US,D,20230207,000000,30.83,31.86,30.6,31.72,257053,0
+GBX.US,D,20230208,000000,31.43,31.57,30.72,30.85,203949,0
+GBX.US,D,20230209,000000,31.11,31.18,29.67,29.68,248270,0
+GBX.US,D,20230210,000000,29.61,29.835,29.415,29.58,171367,0
+GBX.US,D,20230213,000000,29.42,29.94,29.08,29.79,156257,0
+GBX.US,D,20230214,000000,29.69,29.69,28.87,29.25,212508,0
+GBX.US,D,20230215,000000,29.03,29.98,28.975,29.77,176343,0
+GBX.US,D,20230216,000000,29.32,29.97,29.01,29.42,359536,0
+GBX.US,D,20230217,000000,29.75,29.78,29.33,29.36,311110,0
+GBX.US,D,20230221,000000,28.76,29.055,28.095,28.46,266592,0
+GBX.US,D,20230222,000000,28.53,29.42,28.53,29.22,383495,0
+GBX.US,D,20230223,000000,29.4,30.7,29.31,30.68,312052,0
+GBX.US,D,20230224,000000,30.2,31.21,30.16,30.94,264520,0
+GBX.US,D,20230227,000000,31.25,31.86,30.77,30.78,293535,0
+GBX.US,D,20230228,000000,30.8,32.14,30.8,32.11,335033,0
+GBX.US,D,20230301,000000,32.01,32.96,31.7136,32.66,260929,0
+GBX.US,D,20230302,000000,32.22,32.77,31.62,32.75,174405,0
+GBX.US,D,20230303,000000,32.95,33.18,32.615,33.09,178461,0
+GBX.US,D,20230306,000000,33.15,33.15,31.96,32.41,235145,0
+GBX.US,D,20230307,000000,32.39,32.39,31.43,31.81,195018,0
+GBX.US,D,20230308,000000,31.94,32.3,31.49,31.95,141568,0
+GBX.US,D,20230309,000000,32.06,32.37,30.96,31.03,153222,0
+GBX.US,D,20230310,000000,30.74,30.85,29.81,30.07,189700,0
+GBX.US,D,20230313,000000,29.45,29.64,27.96,28.11,343836,0
+GBX.US,D,20230314,000000,29.01,29.46,28.1,28.37,238456,0
+GBX.US,D,20230315,000000,27.47,27.72,26.7827,27.71,368863,0
+GBX.US,D,20230316,000000,27.34,28.705,26.73,28.29,393472,0
+GBX.US,D,20230317,000000,27.75,28.21,26.74,26.87,1234923,0
+GBX.US,D,20230320,000000,27.27,28.48,27.19,28.27,512380,0
+GBX.US,D,20230321,000000,28.96,29.26,27.845,28.39,473523,0
+GBX.US,D,20230322,000000,32.42,32.57,30.28,30.34,881861,0
+GBX.US,D,20230323,000000,30.62,31.9,30.39,30.99,462657,0
+GBX.US,D,20230324,000000,30.28,31.299,29.9,31.24,341311,0
+GBX.US,D,20230327,000000,31.55,31.78,31.19,31.52,241140,0
+GBX.US,D,20230328,000000,31.51,32.05,31.33,31.84,219903,0
+GBX.US,D,20230329,000000,32.2,32.48,31.6,31.87,218666,0
+GBX.US,D,20230330,000000,32.28,32.36,31.62,31.93,161621,0
+GBX.US,D,20230331,000000,32.07,32.32,31.9,32.17,305383,0
+GBX.US,D,20230403,000000,32.62,32.62,31.8599,32.47,279264,0
+GBX.US,D,20230404,000000,32.6,32.6399,31.3222,31.67,208382,0
+GBX.US,D,20230405,000000,31.42,31.43,30.34,30.39,364413,0
+GBX.US,D,20230406,000000,30.24,30.76,30.05,30.21,811493,0
+GBX.US,D,20230410,000000,33.97,34.14,31.9,33.27,1817716,0
+GBX.US,D,20230411,000000,34.02,34.71,32.87,33.11,935315,0
+GBX.US,D,20230412,000000,33.15,33.76,32.12,32.36,774842,0
+GBX.US,D,20230413,000000,32.41,32.41,30.38,30.76,683630,0
+GBX.US,D,20230414,000000,30.49,30.88,29.16,29.4,650529,0
+GBX.US,D,20230417,000000,29.52,30.06,29.22,29.77,668933,0
+GBX.US,D,20230418,000000,29.97,29.97,29.06,29.6,404527,0
+GBX.US,D,20230419,000000,29.33,29.89,28.9,29.68,390313,0
+GBX.US,D,20230420,000000,29.6,29.96,29.22,29.45,405972,0
+GBX.US,D,20230421,000000,29.34,29.45,28.84,29.13,402579,0
+GBX.US,D,20230424,000000,28.56,29.13,28.06,28.09,385981,0
+GBX.US,D,20230425,000000,27.69,27.85,26.95,27.32,334941,0
+GBX.US,D,20230426,000000,27.17,27.67,26.6,26.74,480536,0
+GBX.US,D,20230427,000000,26.71,26.89,25.86,26.54,345079,0
+GBX.US,D,20230428,000000,26.42,26.92,26.2,26.45,309567,0
+GBX.US,D,20230501,000000,26.57,27.2999,26.47,26.6,348454,0
+GBX.US,D,20230502,000000,26.54,26.5896,25.41,26.5,425417,0
+GBX.US,D,20230503,000000,26.49,26.87,26.39,26.4,252922,0
+GBX.US,D,20230504,000000,26.12,26.3,25.41,25.68,261597,0
+GBX.US,D,20230505,000000,26.09,26.96,26.09,26.9,274543,0
+GBX.US,D,20230508,000000,27.14,27.2,26.53,26.69,206908,0
+GBX.US,D,20230509,000000,26.5,26.79,26.33,26.45,211141,0
+GBX.US,D,20230510,000000,26.82,26.85,26.09,26.5,198502,0
+GBX.US,D,20230511,000000,26.16,26.75,26.04,26.74,233820,0
+GBX.US,D,20230512,000000,26.88,27.13,26.09,26.54,205682,0
+GBX.US,D,20230515,000000,26.67,26.88,26.39,26.44,344093,0
+GBX.US,D,20230516,000000,26.17,26.83,26.06,26.38,232247,0
+GBX.US,D,20230517,000000,26.57,27.35,26.57,27.14,228904,0
+GBX.US,D,20230518,000000,26.99,27.57,26.89,27.51,223042,0
+GBX.US,D,20230519,000000,27.99,27.99,27.17,27.61,172055,0
+GBX.US,D,20230522,000000,27.72,27.92,27.275,27.81,142190,0
+GBX.US,D,20230523,000000,27.73,28.36,27.71,27.76,237437,0
+GBX.US,D,20230524,000000,27.6,28.06,27.3921,27.56,194358,0
+GBX.US,D,20230525,000000,27.24,27.689,26.97,27.58,157238,0
+GBX.US,D,20230526,000000,27.66,28.15,27.6,27.73,228239,0
+GBX.US,D,20230530,000000,27.65,27.9998,27.3,27.44,174156,0
+GBX.US,D,20230531,000000,27.27,27.58,26.94,27.17,175666,0
+GBX.US,D,20230601,000000,27.23,27.94,26.96,27.88,271755,0
+GBX.US,D,20230602,000000,28.51,29.83,28.39,29.65,320875,0
+GBX.US,D,20230605,000000,29.37,29.37,28.33,28.69,255176,0
+GBX.US,D,20230606,000000,28.59,29.78,28.59,29.46,316406,0
+GBX.US,D,20230607,000000,29.8,30.52,29.57,30.38,249534,0
+GBX.US,D,20230608,000000,30.24,30.73,29.75,30.71,206783,0
+GBX.US,D,20230609,000000,30.8,30.8,29.99,30.22,163935,0
+GBX.US,D,20230612,000000,30.15,30.405,29.72,30.22,208725,0
+GBX.US,D,20230613,000000,30.32,30.82,30.13,30.63,204207,0
+GBX.US,D,20230614,000000,30.82,31.26,30.56,30.74,318030,0
+GBX.US,D,20230615,000000,30.7,31.28,30.43,31.27,274516,0
+GBX.US,D,20230616,000000,31.51,32.09,31.09,31.78,995506,0
+GBX.US,D,20230620,000000,31.64,32.12,31.235,31.85,252323,0
+GBX.US,D,20230621,000000,31.75,32.81,31.67,32.15,263010,0
+GBX.US,D,20230622,000000,32.07,32.43,31.9,32.22,205598,0
+GBX.US,D,20230623,000000,31.77,32.28,31.23,31.41,430151,0
+GBX.US,D,20230626,000000,31.69,32.32,31.46,32.04,254010,0
+GBX.US,D,20230627,000000,32.06,32.48,31.5701,32.28,244009,0
+GBX.US,D,20230628,000000,32.28,32.72,31.96,32.48,182435,0
+GBX.US,D,20230629,000000,37.96,42.8795,37.58,42.82,2123242,0
+GBX.US,D,20230630,000000,43.77,44.7,42.92,43.1,974880,0
+GBX.US,D,20230703,000000,43.1,43.7,42.35,43.1,396328,0
+GBX.US,D,20230705,000000,42.8,42.85,41.93,42.64,775188,0
+GBX.US,D,20230706,000000,42.38,42.655,41.34,42.63,444091,0
+GBX.US,D,20230707,000000,43,43.5,42.48,42.58,385724,0
+GBX.US,D,20230710,000000,42.66,43.52,42.47,43.29,399259,0
+GBX.US,D,20230711,000000,43.51,43.97,42.78,43.18,392582,0
+GBX.US,D,20230712,000000,43.73,43.91,42.565,43.08,420143,0
+GBX.US,D,20230713,000000,43.13,44.16,42.86,44.15,462796,0
+GBX.US,D,20230714,000000,44.25,44.25,43.01,43.65,332251,0
+GBX.US,D,20230717,000000,43.35,43.97,43.02,43.53,336385,0
+GBX.US,D,20230718,000000,43.68,44.3,43.58,43.77,222507,0
+GBX.US,D,20230719,000000,43.99,44.97,43.81,44.96,397572,0
+GBX.US,D,20230720,000000,45,45.27,44.44,44.84,255050,0
+GBX.US,D,20230721,000000,44.96,44.97,44.1,44.45,549617,0
+GBX.US,D,20230724,000000,44.18,44.93,43.65,44.91,292818,0
+GBX.US,D,20230725,000000,44.66,44.75,44.07,44.36,196491,0
+GBX.US,D,20230726,000000,44.41,45.37,44.41,45.11,210986,0
+GBX.US,D,20230727,000000,45.2,45.5,44.6,44.73,160015,0
+GBX.US,D,20230728,000000,45,45.36,44.51,44.81,175197,0
+GBX.US,D,20230731,000000,44.9,46.35,44.9,46.19,398049,0
+GBX.US,D,20230801,000000,46.26,48.21,46.16,47.6,441285,0
+GBX.US,D,20230802,000000,47.34,47.79,46.69,47.36,415858,0
+GBX.US,D,20230803,000000,47.35,48.02,46.67,47.21,267016,0
+GBX.US,D,20230804,000000,47.12,47.4399,46.09,46.68,163350,0
+GBX.US,D,20230807,000000,46.71,47.15,46.31,46.97,184470,0
+GBX.US,D,20230808,000000,46.26,47.09,45.37,46.89,201455,0
+GBX.US,D,20230809,000000,46.71,46.74,45.87,46.32,172730,0
+GBX.US,D,20230810,000000,46.32,46.8,45.1,45.15,214181,0
+GBX.US,D,20230811,000000,45.15,45.46,44.74,45.4,225530,0
+GBX.US,D,20230814,000000,45.23,45.36,44.4,45.06,175060,0
+GBX.US,D,20230815,000000,44.69,44.87,44.13,44.41,154046,0
+GBX.US,D,20230816,000000,44.24,45,43.88,43.9,244007,0
+GBX.US,D,20230817,000000,44.04,44.405,43.42,43.46,220901,0
+GBX.US,D,20230818,000000,43,43.68,42.87,43.19,189622,0
+GBX.US,D,20230821,000000,43.25,43.48,41.82,42.28,212791,0
+GBX.US,D,20230822,000000,42.42,42.59,41.81,42.04,132323,0
+GBX.US,D,20230823,000000,42.16,43.21,42.02,43.06,100302,0
+GBX.US,D,20230824,000000,43.04,43.165,42.23,42.26,182208,0
+GBX.US,D,20230825,000000,42.32,42.55,41.745,42.08,144066,0
+GBX.US,D,20230828,000000,42.37,42.54,41.8404,41.9,175643,0
+GBX.US,D,20230829,000000,42.05,42.68,41.46,42.5,277131,0
+GBX.US,D,20230830,000000,42.58,43.25,42.355,42.73,146476,0
+GBX.US,D,20230831,000000,42.72,43.12,42.19,42.56,177096,0
+GBX.US,D,20230901,000000,43.06,43.64,42.9701,43.62,197414,0
+GBX.US,D,20230905,000000,43.27,43.28,41.7933,42.03,441447,0
+GBX.US,D,20230906,000000,42.17,42.41,41.17,41.64,193330,0
+GBX.US,D,20230907,000000,39.31,39.6496,37.2,38.52,559215,0
+GBX.US,D,20230908,000000,38.53,39.05,37.85,39.03,271005,0
+GBX.US,D,20230911,000000,39.32,39.48,38.88,39.3,233632,0
+GBX.US,D,20230912,000000,39.12,39.58,39.12,39.34,231685,0
+GBX.US,D,20230913,000000,39.49,39.5515,38.595,38.8,201022,0
+GBX.US,D,20230914,000000,39.29,39.96,39.19,39.85,365990,0
+GBX.US,D,20230915,000000,39.68,39.745,38.65,39.2,1136467,0
+GBX.US,D,20230918,000000,39.63,39.81,39,39.13,153714,0
+GBX.US,D,20230919,000000,39.1,39.78,39.03,39.58,164376,0
+GBX.US,D,20230920,000000,39.91,40.41,39.31,39.31,135831,0
+GBX.US,D,20230921,000000,41.49,41.58,40.23,41.22,199439,0
+GBX.US,D,20230922,000000,41.36,41.4795,40.54,40.81,126334,0
+GBX.US,D,20230925,000000,40.36,41.18,40.175,40.59,157752,0
+GBX.US,D,20230926,000000,40.27,40.506,39.78,39.99,285615,0
+GBX.US,D,20230927,000000,40.34,40.99,40.21,40.58,164657,0
+GBX.US,D,20230928,000000,40.71,41.48,40.71,41.2,242357,0
+GBX.US,D,20230929,000000,41.2,41.24,39.89,40,280923,0
+GBX.US,D,20231002,000000,40.06,40.12,39.51,39.85,204449,0
+GBX.US,D,20231003,000000,39.5,40.16,39.21,39.5,179801,0
+GBX.US,D,20231004,000000,39.2,39.6,38,38.4,186739,0
+GBX.US,D,20231005,000000,38.49,39.04,38.2,38.63,361451,0
+GBX.US,D,20231006,000000,38.34,39.66,38.24,39.42,311226,0
+GBX.US,D,20231009,000000,39.4,40.29,38.77,39.92,241358,0
+GBX.US,D,20231010,000000,40.17,41.04,40.17,40.53,134955,0
+GBX.US,D,20231011,000000,40.48,41.07,40.48,41,154853,0
+GBX.US,D,20231012,000000,40.59,40.82,40.1,40.81,243429,0
+GBX.US,D,20231013,000000,41.12,41.12,40.38,40.39,107370,0
+GBX.US,D,20231016,000000,42.46,43,41.9,41.93,253809,0
+GBX.US,D,20231017,000000,41.51,43.08,41.38,42.89,403034,0
+GBX.US,D,20231018,000000,42.25,42.25,41,41.23,151702,0
+GBX.US,D,20231019,000000,41.08,41.24,40.45,40.63,223105,0
+GBX.US,D,20231020,000000,40.89,41.05,40.15,40.97,288333,0
+GBX.US,D,20231023,000000,40.52,41.495,40.3743,41.04,387010,0
+GBX.US,D,20231024,000000,41.38,41.45,40.54,40.86,389335,0
+GBX.US,D,20231025,000000,33.25,36.3,32,33.56,1679134,0
+GBX.US,D,20231026,000000,33.45,33.765,32.2,32.59,815323,0
+GBX.US,D,20231027,000000,33.21,33.83,32.816,33.03,478248,0
+GBX.US,D,20231030,000000,33.45,34.085,32.86,33.95,608912,0
+GBX.US,D,20231031,000000,33.66,34.68,33.6101,34.59,319410,0
+GBX.US,D,20231101,000000,34.29,35.48,34.12,35.27,371436,0
+GBX.US,D,20231102,000000,35.79,36.8,35.79,36.74,393280,0
+GBX.US,D,20231103,000000,37.43,37.86,37.075,37.47,339687,0
+GBX.US,D,20231106,000000,37.43,37.43,36.13,37.09,263528,0
+GBX.US,D,20231107,000000,36.45,36.51,35.85,35.87,262353,0
+GBX.US,D,20231108,000000,36.1,36.1,35.36,35.71,142606,0
+GBX.US,D,20231109,000000,36,36.34,35.44,35.78,209007,0
+GBX.US,D,20231110,000000,35.95,36.55,35.4,36.34,388558,0
+GBX.US,D,20231113,000000,36.1,36.26,35.65,35.81,231644,0
+GBX.US,D,20231114,000000,36.95,37.221,36.55,37.12,269040,0
+GBX.US,D,20231115,000000,37.03,38.085,36.95,37.42,174307,0
+GBX.US,D,20231116,000000,37.33,37.5,36.21,36.66,197660,0
+GBX.US,D,20231117,000000,37.1,37.949,36.68,37.86,258063,0
+GBX.US,D,20231120,000000,37.8,38.33,37.2,38.32,210831,0
+GBX.US,D,20231121,000000,38.08,38.115,37.24,37.27,159469,0
+GBX.US,D,20231122,000000,37.31,37.525,37.09,37.5,84474,0
+GBX.US,D,20231124,000000,37.59,37.78,37.27,37.46,51446,0
+GBX.US,D,20231127,000000,37.1,37.67,37.08,37.49,123996,0
+GBX.US,D,20231128,000000,37.48,37.48,36.225,36.36,142762,0
+GBX.US,D,20231129,000000,36.63,37.46,36.6,37.24,162645,0
+GBX.US,D,20231130,000000,37.4,37.73,36.97,37.71,194774,0
+GBX.US,D,20231201,000000,37.65,39.14,37.475,39.1,217870,0
+GBX.US,D,20231204,000000,38.69,39.52,38.69,39.17,200231,0
+GBX.US,D,20231205,000000,38.89,39.19,38.6,38.61,153932,0
+GBX.US,D,20231206,000000,38.81,39.57,38.12,38.28,198477,0
+GBX.US,D,20231207,000000,38.57,39.57,38.35,39.53,173042,0
+GBX.US,D,20231208,000000,39.62,40.08,38.96,39.34,107177,0
+GBX.US,D,20231211,000000,39.39,39.7,39.2,39.25,173902,0
+GBX.US,D,20231212,000000,39,40.26,39,40.21,230452,0
+GBX.US,D,20231213,000000,40.35,41.16,38.85,41.03,334783,0
+GBX.US,D,20231214,000000,41.8,43.12,41.8,43.09,301214,0
+GBX.US,D,20231215,000000,43.21,44.22,42.73,43.09,850487,0
+GBX.US,D,20231218,000000,43.13,43.13,42.065,42.25,190602,0
+GBX.US,D,20231219,000000,42.48,43.85,42.48,43.24,262516,0
+GBX.US,D,20231220,000000,43,44.24,42.67,42.72,267440,0
+GBX.US,D,20231221,000000,43.35,43.69,42.64,43.3,273800,0
+GBX.US,D,20231222,000000,43.56,44.045,43.34,43.46,126517,0
+GBX.US,D,20231226,000000,43.78,44.55,43.33,44.4,116274,0
+GBX.US,D,20231227,000000,44.4,44.655,44.07,44.45,96078,0
+GBX.US,D,20231228,000000,44.22,44.77,44.22,44.76,125299,0
+GBX.US,D,20231229,000000,44.68,44.96,43.95,44.18,158020,0
+GBX.US,D,20240102,000000,43.96,44.6,43.4801,44.56,238690,0
+GBX.US,D,20240103,000000,44.23,45.12,43.54,44.45,363642,0
+GBX.US,D,20240104,000000,44.76,45.32,44.0846,44.34,366938,0
+GBX.US,D,20240105,000000,46.7,50.757,45.51,46.58,1103049,0
+GBX.US,D,20240108,000000,47.28,48.525,46.54,48.51,493311,0
+GBX.US,D,20240109,000000,47.27,47.7445,46.55,46.78,510970,0
+GBX.US,D,20240110,000000,46.66,47.42,46.11,47.28,423260,0
+GBX.US,D,20240111,000000,46.94,46.995,45.8,46.31,332670,0
+GBX.US,D,20240112,000000,46.73,47.13,46.33,46.6,245127,0
+GBX.US,D,20240116,000000,46.37,46.37,45.275,45.58,151625,0
+GBX.US,D,20240117,000000,44.39,44.84,43.095,43.94,538211,0
+GBX.US,D,20240118,000000,44.28,44.28,43.21,43.89,191413,0
+GBX.US,D,20240119,000000,44.14,44.52,43.28,44.41,472457,0
+GBX.US,D,20240122,000000,44.89,46.61,44.7851,45.84,379542,0
+GBX.US,D,20240123,000000,46.44,47.15,45.66,45.76,315358,0
+GBX.US,D,20240124,000000,45.85,46.23,45.24,45.71,269177,0
+GBX.US,D,20240125,000000,46.59,46.88,45.86,46.36,185174,0
+GBX.US,D,20240126,000000,46.41,46.66,45.83,46.16,220661,0
+GBX.US,D,20240129,000000,46.04,46.13,45.39,45.86,204475,0
+GBX.US,D,20240130,000000,45.68,46.94,45.57,46.83,253592,0
+GBX.US,D,20240131,000000,47,47,45.25,45.46,438630,0
+GBX.US,D,20240201,000000,45.84,46.2,45.12,46.04,162305,0
+GBX.US,D,20240202,000000,45.72,47.45,45.57,46.89,200246,0
+GBX.US,D,20240205,000000,46.32,46.78,45.87,46.33,188657,0
+GBX.US,D,20240206,000000,46.4,47.11,46.2,46.67,175474,0
+GBX.US,D,20240207,000000,46.67,47.11,46.2653,47.09,299871,0
+GBX.US,D,20240208,000000,47.22,47.94,47,47.93,261430,0
+GBX.US,D,20240209,000000,48,48.85,47.2,48.05,433697,0
+GBX.US,D,20240212,000000,48.14,48.86,48.14,48.31,224940,0
+GBX.US,D,20240213,000000,47,48.01,46.47,47.48,318178,0
+GBX.US,D,20240214,000000,48.3,48.7998,47.82,48.32,386747,0
+GBX.US,D,20240215,000000,48.32,49.16,48.16,49.07,411345,0
+GBX.US,D,20240216,000000,48.32,49.11,48.3,48.62,257656,0
+GBX.US,D,20240220,000000,47.99,48.58,47.56,48.12,302501,0
+GBX.US,D,20240221,000000,47.98,48.72,47.8998,48.56,190134,0
+GBX.US,D,20240222,000000,48.56,49.71,48.56,49.58,394443,0
+GBX.US,D,20240223,000000,49.43,50.19,48.88,49.66,344415,0
+GBX.US,D,20240226,000000,49.5,50.754,49.38,50.08,511568,0
+GBX.US,D,20240227,000000,50.51,50.51,49.85,50.03,204841,0
+GBX.US,D,20240228,000000,49.6,50.4299,49.51,49.67,235327,0
+GBX.US,D,20240229,000000,50.09,51.99,50.09,51.75,364063,0
+GBX.US,D,20240301,000000,51.78,52.66,51.35,52.56,371744,0
+GBX.US,D,20240304,000000,52.56,53.36,51.32,51.41,381539,0
+GBX.US,D,20240305,000000,50.96,51.32,50.03,50.27,348738,0
+GBX.US,D,20240306,000000,50.69,51.73,50.36,50.95,220861,0
+GBX.US,D,20240307,000000,51.22,52.195,51.22,51.6,212496,0
+GBX.US,D,20240308,000000,51.99,52.19,51,51.21,183628,0
+GBX.US,D,20240311,000000,50.78,50.83,49.67,50.45,275892,0
+GBX.US,D,20240312,000000,50.43,50.43,49.73,49.8,259812,0
+GBX.US,D,20240313,000000,49.57,50.0199,49.11,49.38,274612,0
+GBX.US,D,20240314,000000,49.09,49.22,47.46,48.07,274940,0
+GBX.US,D,20240315,000000,47.95,48.68,47.78,48.46,689475,0
+GBX.US,D,20240318,000000,48.57,48.65,47.71,47.72,234532,0
+GBX.US,D,20240319,000000,47.5,48.819,47.46,48.78,332941,0
+GBX.US,D,20240320,000000,48.78,49.88,48.4,49.24,212658,0
+GBX.US,D,20240321,000000,49.56,50.43,49.56,50.16,241753,0
+GBX.US,D,20240322,000000,50.36,50.44,49.26,49.4,328277,0
+GBX.US,D,20240325,000000,49.75,50.3541,49.58,50.05,125893,0
+GBX.US,D,20240326,000000,50.29,51.1,50.2191,51.04,278266,0
+GBX.US,D,20240327,000000,51.48,51.94,50.83,51.94,196871,0
+GBX.US,D,20240328,000000,51.84,52.55,51.62,52.1,284379,0
+GBX.US,D,20240401,000000,52.42,52.58,51.01,51.22,208883,0
+GBX.US,D,20240402,000000,50.75,51.42,50.41,51.39,353661,0
+GBX.US,D,20240403,000000,51.24,54.86,51.24,54.48,784491,0
+GBX.US,D,20240404,000000,54.85,55.39,52.19,52.4,778761,0
+GBX.US,D,20240405,000000,56,58,51.7,53.16,946626,0
+GBX.US,D,20240408,000000,53.58,54.99,52.75,54.04,446140,0
+GBX.US,D,20240409,000000,54.91,54.91,53.25,53.99,418881,0
+GBX.US,D,20240410,000000,52.9,53.9,52.22,53.41,363157,0
+GBX.US,D,20240411,000000,53.59,53.59,52.37,53.2,391592,0
+GBX.US,D,20240412,000000,52.74,53.05,51.86,52.21,357291,0
+GBX.US,D,20240415,000000,52.9,53.37,51.27,51.36,244303,0
+GBX.US,D,20240416,000000,51.09,51.41,50.41,51.32,212120,0
+GBX.US,D,20240417,000000,51.59,51.98,50.58,50.65,174798,0
+GBX.US,D,20240418,000000,51.12,52.08,50.9,51.26,248773,0
+GBX.US,D,20240419,000000,51.19,52.38,51.19,51.9,288733,0
+GBX.US,D,20240422,000000,51.66,52.18,51.155,51.53,258941,0
+GBX.US,D,20240423,000000,51.78,53.55,51.775,53.49,243002,0
+GBX.US,D,20240424,000000,53.21,53.68,51.87,53.49,281871,0
+GBX.US,D,20240425,000000,52.53,53.46,52.12,53.26,245076,0
+GBX.US,D,20240426,000000,53.24,53.82,52.29,52.54,203330,0
+GBX.US,D,20240429,000000,52.48,52.74,51,51.03,411299,0
+GBX.US,D,20240430,000000,50.89,50.89,48.95,49.39,373020,0
+GBX.US,D,20240501,000000,49.44,50.65,49.03,49.55,452952,0
+GBX.US,D,20240502,000000,50.18,51.59,49.84,51.17,336469,0
+GBX.US,D,20240503,000000,52.28,52.57,51.45,52.23,252429,0
+GBX.US,D,20240506,000000,52.78,53.0632,51.98,52.1,186273,0
+GBX.US,D,20240507,000000,52.35,53.105,51.59,51.65,260837,0
+GBX.US,D,20240508,000000,51.39,53.075,51.305,52.82,315797,0
+GBX.US,D,20240509,000000,53.12,53.695,53.05,53.32,184311,0
+GBX.US,D,20240510,000000,53.01,53.9,52.64,53.22,292217,0
+GBX.US,D,20240513,000000,53.56,54.04,53.21,53.22,149713,0
+GBX.US,D,20240514,000000,53.69,54.1,53.34,53.95,226280,0
+GBX.US,D,20240515,000000,54.35,54.46,53.46,53.58,198503,0
+GBX.US,D,20240516,000000,53.36,53.415,52.03,52.84,293006,0
+GBX.US,D,20240517,000000,52.87,52.9165,51.25,51.42,343683,0
+GBX.US,D,20240520,000000,51.27,51.69,50.98,51.02,352644,0
+GBX.US,D,20240521,000000,50.6,51.879,50.41,51.5,350918,0
+GBX.US,D,20240522,000000,51.32,51.4,49.765,50.38,252821,0
+GBX.US,D,20240523,000000,50.58,50.58,49.58,50.14,313747,0
+GBX.US,D,20240524,000000,50.67,51.66,50.1,51.52,336920,0
+GBX.US,D,20240528,000000,51.82,53.44,51.721,52.63,376706,0
+GBX.US,D,20240529,000000,52.07,52.89,51.72,52.78,254001,0
+GBX.US,D,20240530,000000,53.14,54.8,52.92,54.62,615274,0
+GBX.US,D,20240531,000000,54.7,55.63,54.33,55.25,617727,0
+GBX.US,D,20240603,000000,55.78,56.15,53.91,54.46,296081,0
+GBX.US,D,20240604,000000,54.05,54.4,53.26,53.53,249092,0
+GBX.US,D,20240605,000000,53.72,53.78,52.84,53.11,205562,0
+GBX.US,D,20240606,000000,52.88,52.915,51.39,51.42,222999,0
+GBX.US,D,20240607,000000,50.81,51.255,50.41,50.94,235670,0
+GBX.US,D,20240610,000000,50.32,51.01,49.84,50.89,172693,0
+GBX.US,D,20240611,000000,50.55,51.27,49.93,50.79,235667,0
+GBX.US,D,20240612,000000,52.05,53.22,50.57,51.03,349413,0
+GBX.US,D,20240613,000000,50.84,51.35,49.83,50.08,756311,0
+GBX.US,D,20240614,000000,49.23,49.26,47.01,48.64,493486,0
+GBX.US,D,20240617,000000,48.27,50.24,48.185,50.22,291054,0
+GBX.US,D,20240618,000000,50.33,51.58,49.63,51.32,301512,0
+GBX.US,D,20240620,000000,51.19,51.53,50.25,50.6,208596,0
+GBX.US,D,20240621,000000,50.51,50.51,49.84,50.29,683082,0
+GBX.US,D,20240624,000000,50.44,51.75,50.13,50.2,219087,0
+GBX.US,D,20240625,000000,49.91,50.01,48.74,49.36,258911,0
+GBX.US,D,20240626,000000,49.2,49.34,48.66,49.02,146872,0
+GBX.US,D,20240627,000000,49.36,49.85,48.41,49.8,206358,0
+GBX.US,D,20240628,000000,50.11,50.93,48.91,49.55,438091,0
+GBX.US,D,20240701,000000,49.51,49.67,48.29,49.1,199659,0
+GBX.US,D,20240702,000000,49.08,49.985,48.68,49.02,237379,0
+GBX.US,D,20240703,000000,49.07,50.54,48.8934,50.22,218642,0
+GBX.US,D,20240705,000000,50.09,50.121,48.54,48.56,432211,0
+GBX.US,D,20240708,000000,45.5,46.09,41.4,44.14,2051377,0
+GBX.US,D,20240709,000000,44.06,45.8,43.0166,45.57,777611,0
+GBX.US,D,20240710,000000,45.76,45.76,43.1981,43.5,796583,0
+GBX.US,D,20240711,000000,44.8,45.37,43.52,45.12,661872,0
+GBX.US,D,20240712,000000,45.58,46.13,45.3,45.45,397161,0
+GBX.US,D,20240715,000000,45.89,47.3,45.82,46.72,569356,0
+GBX.US,D,20240716,000000,47.34,49.09,46.99,48.8,629797,0
+GBX.US,D,20240717,000000,48.36,49.58,48.27,48.96,324181,0
+GBX.US,D,20240718,000000,48.75,49.31,48.03,48.53,261653,0
+GBX.US,D,20240719,000000,48.55,48.88,47.05,47.3,499331,0
+GBX.US,D,20240722,000000,47.78,49.1,47.3701,48.72,382667,0
+GBX.US,D,20240723,000000,48.42,49.7,48.01,49.27,350197,0
+GBX.US,D,20240724,000000,49.03,50.105,47.99,48.3,437028,0
+GBX.US,D,20240725,000000,48.78,50.01,48.43,49.03,316661,0
+GBX.US,D,20240726,000000,50.08,50.41,49.46,50.26,237740,0
+GBX.US,D,20240729,000000,50.52,50.88,50.05,50.41,162130,0
+GBX.US,D,20240730,000000,50.78,51.25,50.44,50.81,225931,0
+GBX.US,D,20240731,000000,51,51.78,50.22,51.01,266707,0
+GBX.US,D,20240801,000000,50.96,52.14,49.62,50.02,402131,0
+GBX.US,D,20240802,000000,48.35,48.49,45.84,45.91,550613,0
+GBX.US,D,20240805,000000,43.43,45.9,42.89,44.89,355256,0
+GBX.US,D,20240806,000000,44.75,46,44.36,45.48,263973,0
+GBX.US,D,20240807,000000,46.01,46.42,44.41,44.59,177136,0
+GBX.US,D,20240808,000000,45.19,45.76,44.9,45.54,204464,0
+GBX.US,D,20240809,000000,45.48,45.49,44.65,44.97,226694,0
+GBX.US,D,20240812,000000,45.03,45.335,44.27,44.78,177753,0
+GBX.US,D,20240813,000000,45.04,45.88,44.28,45.56,390984,0
+GBX.US,D,20240814,000000,45.95,45.95,44.845,45.3,298132,0
+GBX.US,D,20240815,000000,46.82,47.2687,46.2,46.26,280847,0
+GBX.US,D,20240816,000000,46.08,46.93,45.8048,46.29,246159,0
+GBX.US,D,20240819,000000,46.28,47.3,46.28,47.13,280321,0
+GBX.US,D,20240820,000000,46.95,46.9658,46.18,46.43,146050,0
+GBX.US,D,20240821,000000,46.63,46.815,46.275,46.44,148037,0
+GBX.US,D,20240822,000000,46.58,46.81,46.16,46.32,138815,0
+GBX.US,D,20240823,000000,46.75,48.12,46.46,47.8,156130,0
+GBX.US,D,20240826,000000,48.47,48.65,47.42,47.42,167413,0
+GBX.US,D,20240827,000000,47.26,47.96,46.89,47.57,307210,0
+GBX.US,D,20240828,000000,47.52,48.1,47.25,47.51,202153,0
+GBX.US,D,20240829,000000,47.89,48.72,47.19,48.08,126143,0
+GBX.US,D,20240830,000000,48.2,48.52,47.65,48.45,114756,0
+GBX.US,D,20240903,000000,47.87,48.18,46.8,47.33,275470,0
+GBX.US,D,20240904,000000,47.02,47.445,46.71,47.28,270518,0
+GBX.US,D,20240905,000000,47.41,47.5,46.32,47.22,229191,0
+GBX.US,D,20240906,000000,47.25,47.37,45.7,45.91,202820,0
+GBX.US,D,20240909,000000,45.55,46.43,45.37,45.45,207498,0
+GBX.US,D,20240910,000000,45.61,45.61,44.45,45.46,215313,0
+GBX.US,D,20240911,000000,45.11,45.73,43.95,45.55,218521,0
+GBX.US,D,20240912,000000,45.83,46.62,45.13,46.49,244598,0
+GBX.US,D,20240913,000000,47.17,48.57,47.14,48.07,221859,0
+GBX.US,D,20240916,000000,48.25,48.63,47.83,48.39,199329,0
+GBX.US,D,20240917,000000,48.98,49.52,48.48,49.25,233462,0
+GBX.US,D,20240918,000000,49.25,51.32,49.01,50.09,330017,0
+GBX.US,D,20240919,000000,51.3,51.38,50.25,51.36,316212,0
+GBX.US,D,20240920,000000,51.23,52.03,50.95,51.22,740378,0
+GBX.US,D,20240923,000000,51.42,51.8,50.68,50.74,193415,0
+GBX.US,D,20240924,000000,51.1,51.23,50.455,50.88,163340,0
+GBX.US,D,20240925,000000,50.71,50.89,49.93,50,250408,0
+GBX.US,D,20240926,000000,50.61,50.93,49.52,49.64,283006,0
+GBX.US,D,20240927,000000,50.32,51.15,49.788,50.04,230339,0
+GBX.US,D,20240930,000000,49.595,50.9,49.595,50.89,188934,0
+GBX.US,D,20241001,000000,50.47,50.47,49.34,49.6,181523,0
+GBX.US,D,20241002,000000,49.48,49.67,48.72,49.01,296188,0
+GBX.US,D,20241003,000000,48.79,49.13,48.2,48.74,162768,0
+GBX.US,D,20241004,000000,49.77,50.06,49.31,49.94,122868,0
+GBX.US,D,20241007,000000,49.47,50.035,49.08,49.43,243234,0
+GBX.US,D,20241008,000000,49.39,49.97,48.625,49.39,165978,0
+GBX.US,D,20241009,000000,49.35,50.68,49.35,49.72,140881,0
+GBX.US,D,20241010,000000,49.22,50.37,48.96,50.26,243903,0
+GBX.US,D,20241011,000000,50.44,52.3,50.44,52,253442,0
+GBX.US,D,20241014,000000,51.61,52.74,51.385,52.52,177826,0
+GBX.US,D,20241015,000000,52.34,52.89,51.74,51.77,174310,0
+GBX.US,D,20241016,000000,52.03,52.41,51.48,52.18,179043,0
+GBX.US,D,20241017,000000,52.36,52.66,51.75,52.64,195655,0
+GBX.US,D,20241018,000000,52.93,53.055,51.93,52.09,621993,0
+GBX.US,D,20241021,000000,52.86,52.87,51.58,51.7,252268,0
+GBX.US,D,20241022,000000,52,52.52,51.545,52.22,163326,0
+GBX.US,D,20241023,000000,51.97,52.1981,51.19,51.45,186546,0
+GBX.US,D,20241024,000000,55.9,60.115,53.55,60.03,1262455,0
+GBX.US,D,20241025,000000,59.85,61.54,59.1,61.15,710793,0
+GBX.US,D,20241028,000000,61.88,63.45,61.64,62.18,784071,0
+GBX.US,D,20241029,000000,62,62.05,61.13,61.27,424123,0
+GBX.US,D,20241030,000000,60.93,61.5,60.47,60.68,409587,0
+GBX.US,D,20241031,000000,59.89,60.25,59.115,59.27,345936,0
+GBX.US,D,20241101,000000,59.72,59.72,58.285,58.94,299987,0
+GBX.US,D,20241104,000000,58.35,59.98,58.35,59.17,256625,0
+GBX.US,D,20241105,000000,59.13,62.41,58.97,62.09,441538,0
+GBX.US,D,20241106,000000,65.42,66.5,64.04,65.21,583412,0
+GBX.US,D,20241107,000000,65.58,65.58,64.34,64.64,239721,0
+GBX.US,D,20241108,000000,64.43,65,64.06,64.67,211652,0
+GBX.US,D,20241111,000000,65.025,66,64.97,65.46,370673,0
+GBX.US,D,20241112,000000,65.18,66.35,64.8208,65.95,310531,0
+GBX.US,D,20241113,000000,66.295,66.7499,65.51,65.96,286792,0
+GBX.US,D,20241114,000000,67,67.22,65.72,66.13,224770,0
+GBX.US,D,20241115,000000,66.58,66.7,64.564,65.13,217139,0
+GBX.US,D,20241118,000000,65.03,65.84,64.66,65.22,154976,0
+GBX.US,D,20241119,000000,64.0401,65.1,64.01,64.63,265637,0
+GBX.US,D,20241120,000000,64.725,65.1199,63.32,64.34,130914,0
+GBX.US,D,20241121,000000,64.67,66.06,64.63,65.95,320211,0
+GBX.US,D,20241122,000000,66.46,67.12,65.87,66.65,189108,0
+GBX.US,D,20241125,000000,67.25,68.24,66.79,67.61,272869,0
+GBX.US,D,20241126,000000,67.23,68.385,66.82,68.16,345430,0
+GBX.US,D,20241127,000000,68.62,68.9,67.96,68.1,142793,0
+GBX.US,D,20241129,000000,68.5,68.545,67.68,68,110589,0
+GBX.US,D,20241202,000000,67.73,69.12,67.355,68.41,229600,0
+GBX.US,D,20241203,000000,68.33,68.55,67.4825,68.22,147061,0
+GBX.US,D,20241204,000000,67.99,68.46,67.3,68.25,200047,0
+GBX.US,D,20241205,000000,68,68.15,66.65,67.21,259263,0
+GBX.US,D,20241206,000000,67.1584,67.66,66.955,67.49,113403,0
+GBX.US,D,20241209,000000,67.895,68.3198,66.62,66.87,234757,0
+GBX.US,D,20241210,000000,66.87,68.325,66.05,67.74,324726,0
+GBX.US,D,20241211,000000,68.29,68.8254,67.57,67.76,271077,0
+GBX.US,D,20241212,000000,67.21,67.825,66.88,66.98,258276,0
+GBX.US,D,20241213,000000,65.86,67.61,65.86,67.59,238668,0
+GBX.US,D,20241216,000000,67.56,68.92,66.99,67.34,210790,0
+GBX.US,D,20241217,000000,67,67,64.985,65.71,391067,0
+GBX.US,D,20241218,000000,66.065,66.54,62.2601,63.22,414852,0
+GBX.US,D,20241219,000000,63.755,64.43,61.98,62.14,336450,0
+GBX.US,D,20241220,000000,61.645,62.955,61.18,62.35,1311861,0
+GBX.US,D,20241223,000000,61.95,62.29,61.4,61.93,166058,0
+GBX.US,D,20241224,000000,61.26,62.795,61.22,62.78,88739,0
+GBX.US,D,20241226,000000,62.615,63.37,62.0572,63.2,187482,0
+GBX.US,D,20241227,000000,62.38,63.045,61.65,62.03,169803,0
+GBX.US,D,20241230,000000,61.6,61.765,60.76,61.29,183686,0
+GBX.US,D,20241231,000000,61.86,62.27,60.89,60.99,201359,0
+GBX.US,D,20250102,000000,61.3,61.81,60.47,61.15,306032,0
+GBX.US,D,20250103,000000,61.275,62.195,60.735,61.94,164151,0
+GBX.US,D,20250106,000000,62.135,62.885,61.47,61.77,598825,0
+GBX.US,D,20250107,000000,61.7,61.855,59.68,60.19,409998,0
+GBX.US,D,20250108,000000,59.99,60.56,58.759,60.44,468121,0
+GBX.US,D,20250110,000000,61.85,64.75,60.35,62.74,633623,0
+GBX.US,D,20250113,000000,62.4092,64.52,61.65,64.2,466998,0
+GBX.US,D,20250114,000000,65.01,67.21,65.01,66.01,407465,0
+GBX.US,D,20250115,000000,67.095,67.77,66.175,66.93,344877,0
+GBX.US,D,20250116,000000,66.775,67.4,65.86,66.54,399008,0
+GBX.US,D,20250117,000000,67.04,67.49,66.35,66.85,663412,0
+GBX.US,D,20250121,000000,67.485,68.32,66.94,67.67,339386,0
+GBX.US,D,20250122,000000,68.11,68.1521,67,67.67,843751,0
+GBX.US,D,20250123,000000,67.7,71.059,67.69,70.38,704522,0
+GBX.US,D,20250124,000000,70.4,70.91,69.68,70.7,362868,0
+GBX.US,D,20250127,000000,69.8,70.66,68.65,68.81,299490,0
+GBX.US,D,20250128,000000,68.91,69.3,66.91,67.02,341767,0
+GBX.US,D,20250129,000000,66.6,67.3733,66.16,66.46,397441,0
+GBX.US,D,20250130,000000,66.73,68.105,66.57,67.13,397532,0
+GBX.US,D,20250131,000000,67.285,68.01,66.03,66.26,431646,0
+GBX.US,D,20250203,000000,64.28,64.47,61.845,62.92,461745,0
+GBX.US,D,20250204,000000,63.68,65.05,63.38,64.54,280211,0
+GBX.US,D,20250205,000000,65.185,65.7,64.49,65.6,215890,0
+GBX.US,D,20250206,000000,65.97,66.29,64.88,65.24,217044,0
+GBX.US,D,20250207,000000,65.27,65.695,64.405,64.82,238610,0
+GBX.US,D,20250210,000000,64.825,64.93,64,64.46,314705,0
+GBX.US,D,20250211,000000,63.995,65.02,63.79,63.82,250660,0
+GBX.US,D,20250212,000000,62.5035,62.57,61.27,61.86,548361,0
+GBX.US,D,20250213,000000,62.005,62.3,60.72,60.98,429062,0
+GBX.US,D,20250214,000000,61.29,61.48,58.7,58.93,554068,0
+GBX.US,D,20250218,000000,59.255,59.255,57.86,57.98,598817,0
+GBX.US,D,20250219,000000,57.5,58.69,56.6,57.81,882801,0
+GBX.US,D,20250220,000000,57.39,57.735,53.33,55.3,640926,0
+GBX.US,D,20250221,000000,55.805,55.965,54,54.55,440914,0
+GBX.US,D,20250224,000000,54.83,55.8,54.08,54.69,460616,0
+GBX.US,D,20250225,000000,55.24,56.01,54.965,55.58,831913,0
+GBX.US,D,20250226,000000,55.92,56.94,55.58,56.09,399277,0
+GBX.US,D,20250227,000000,55.76,56.17,54.45,55.08,471556,0
+GBX.US,D,20250228,000000,55.265,56.31,54.89,56.2,350721,0
+GBX.US,D,20250303,000000,56.345,56.63,53.9,54.16,271361,0
+GBX.US,D,20250304,000000,53.3,54.61,52.8551,53.66,521678,0
+GBX.US,D,20250305,000000,53.865,55.45,53.44,55.32,325419,0
+GBX.US,D,20250306,000000,54.5,56,54.29,55.32,295105,0
+GBX.US,D,20250307,000000,55.425,56.07,54.24,55.6,372687,0
+GBX.US,D,20250310,000000,54.78,55.24,53.87,54,355396,0
+GBX.US,D,20250311,000000,54.575,55.6899,54.02,54.87,326198,0
+GBX.US,D,20250312,000000,55.805,56.1,54.25,54.81,235134,0
+GBX.US,D,20250313,000000,54.54,54.87,53.9101,54.34,172429,0
+GBX.US,D,20250314,000000,55.01,55.33,54.38,54.9,264457,0
+GBX.US,D,20250317,000000,55.16,55.57,54.11,55.5,414970,0
+GBX.US,D,20250318,000000,55,55.095,53.52,53.85,430324,0
+GBX.US,D,20250319,000000,53.65,55.26,53.65,54.94,350214,0
+GBX.US,D,20250320,000000,54.335,55.675,54.23,54.84,319181,0
+GBX.US,D,20250321,000000,54.1358,54.87,53.5,53.84,660334,0
+GBX.US,D,20250324,000000,54.87,55.12,53.87,54.35,586629,0
+GBX.US,D,20250325,000000,54.21,54.59,53.63,53.77,571640,0
+GBX.US,D,20250326,000000,53.6988,54.35,53.0275,53.32,383723,0
+GBX.US,D,20250327,000000,53.01,53.61,52.74,53,372764,0
+GBX.US,D,20250328,000000,52.53,52.74,50.58,51.92,448415,0
+GBX.US,D,20250331,000000,51.15,51.78,50.2,51.22,999679,0
+GBX.US,D,20250401,000000,51.4,51.48,50.38,51.03,598334,0
+GBX.US,D,20250402,000000,50.475,52.3195,50.33,51.99,708383,0
+GBX.US,D,20250403,000000,50.01,50.1722,46.7,47.1,1317747,0
+GBX.US,D,20250404,000000,46.51,46.51,43.24,45.61,1655110,0
+GBX.US,D,20250407,000000,44.475,46.92,42.58,44.74,1320229,0
+GBX.US,D,20250408,000000,44.85,44.88,39.03,39.63,1571492,0
+GBX.US,D,20250409,000000,38.62,43.7,37.77,43.33,1566907,0
+GBX.US,D,20250410,000000,41.905,41.905,39.85,40.57,680239,0
+GBX.US,D,20250411,000000,40.33,40.75,39.02,40.75,607022,0
+GBX.US,D,20250414,000000,41.415,41.52,40.2,40.86,414579,0
+GBX.US,D,20250415,000000,40.79,41.74,40.64,40.97,521054,0
+GBX.US,D,20250416,000000,40.78,42.72,40.67,42.41,799261,0
+GBX.US,D,20250417,000000,42.72,43.42,42.26,42.86,1100528,0
+GBX.US,D,20250421,000000,42.465,42.82,40.9,41.77,544898,0
+GBX.US,D,20250422,000000,42,42.74,41.77,42.6,734960,0
+GBX.US,D,20250423,000000,44.21,44.8,42.02,42.06,714541,0
+GBX.US,D,20250424,000000,42.105,42.95,41.74,42.86,400864,0
+GBX.US,D,20250425,000000,42.22,42.63,41.77,42.41,289548,0
+GBX.US,D,20250428,000000,42.67,42.96,42.02,42.35,261683,0
+GBX.US,D,20250429,000000,42.205,42.95,42.12,42.56,685673,0
+GBX.US,D,20250430,000000,42.005,42.54,41.27,42.42,406553,0
+GBX.US,D,20250501,000000,42.47,43.22,41.85,42.86,336533,0
+GBX.US,D,20250502,000000,43.46,44.22,43.355,43.91,278782,0
+GBX.US,D,20250505,000000,43.42,44.355,43.38,43.78,277360,0
+GBX.US,D,20250506,000000,43.47,43.86,43.12,43.55,236209,0
+GBX.US,D,20250507,000000,43.81,43.92,42.49,42.87,277935,0
+GBX.US,D,20250508,000000,43.38,45.265,43.355,44.71,328352,0
+GBX.US,D,20250509,000000,45.08,45.19,44.295,44.36,296489,0
+GBX.US,D,20250512,000000,46.785,47.66,46.47,47.19,564674,0
+GBX.US,D,20250513,000000,47.435,48.04,47.24,47.55,272699,0
+GBX.US,D,20250514,000000,47.345,47.52,46.9,46.97,278901,0
+GBX.US,D,20250515,000000,47.22,47.3799,46.59,47.28,251939,0
+GBX.US,D,20250516,000000,47.27,47.65,46.97,47.45,217029,0
+GBX.US,D,20250519,000000,46.83,47.14,46.4,46.98,133700,0
+GBX.US,D,20250520,000000,46.74,47.01,46.3,46.41,149438,0
+GBX.US,D,20250521,000000,45.69,45.97,44.83,44.84,187640,0
+GBX.US,D,20250522,000000,44.56,45.06,44.34,44.88,219023,0
+GBX.US,D,20250523,000000,43.49,44.84,43.49,44.34,167002,0
+GBX.US,D,20250527,000000,44.77,45.61,44.5555,45.53,155814,0
+GBX.US,D,20250528,000000,45.75,45.75,45.03,45.18,218069,0
+GBX.US,D,20250529,000000,45.0142,45.54,44.57,45.18,207513,0
+GBX.US,D,20250530,000000,44.865,45.88,44.52,45.07,219667,0
+GBX.US,D,20250602,000000,45.075,45.075,44.17,44.66,192051,0
+GBX.US,D,20250603,000000,44.75,45.66,44.39,45.55,181224,0
+GBX.US,D,20250604,000000,45.5,45.77,44.87,45.04,186698,0
+GBX.US,D,20250605,000000,44.99,45.385,44.44,45.26,222900,0
+GBX.US,D,20250606,000000,45.92,46.15,45.4201,45.83,175932,0
+GBX.US,D,20250609,000000,45.85,46.66,45.85,46.33,202253,0
+GBX.US,D,20250610,000000,46.53,46.99,46.3201,46.38,352201,0
+GBX.US,D,20250611,000000,46.61,46.9,46.3,46.32,179986,0
+GBX.US,D,20250612,000000,45.92,46.34,45.43,46.22,183248,0
+GBX.US,D,20250613,000000,45.82,45.9852,45.21,45.3,138402,0
+GBX.US,D,20250616,000000,45.85,46.24,45.51,45.68,154641,0
+GBX.US,D,20250617,000000,45.435,45.9,45.09,45.13,181970,0
+GBX.US,D,20250618,000000,45.03,45.96,44.9,45.44,214792,0
+GBX.US,D,20250620,000000,45.73,45.98,45.375,45.68,564141,0
+GBX.US,D,20250623,000000,45.09,45.82,44.5809,45.81,308035,0
+GBX.US,D,20250624,000000,46.345,46.56,45.78,45.91,499261,0
+GBX.US,D,20250625,000000,45.93,45.99,44.8,45.26,403241,0
+GBX.US,D,20250626,000000,45.7774,46.29,45.47,46.25,288135,0
+GBX.US,D,20250627,000000,46.455,46.79,45.965,46.42,379733,0
+GBX.US,D,20250630,000000,46.78,46.78,45.82,46.05,564644,0
+GBX.US,D,20250701,000000,45.94,48.3699,45.6834,47,1177266,0
+GBX.US,D,20250702,000000,53.75,57.4,52.7916,56.91,2442891,0
+GBX.US,D,20250703,000000,56.92,57.48,55.76,56.3,589203,0
+GBX.US,D,20250707,000000,55.92,57.08,55.5225,56.07,653813,0
+GBX.US,D,20250708,000000,56.18,56.71,55.57,55.93,534243,0
+GBX.US,D,20250709,000000,56.27,56.27,54.34,55.28,570580,0
+GBX.US,D,20250710,000000,55.035,56.245,54.945,55.46,431538,0
+GBX.US,D,20250711,000000,54.93,54.93,53.23,53.71,559239,0
+GBX.US,D,20250714,000000,53.4,53.57,51.43,52.75,530916,0
+GBX.US,D,20250715,000000,52.73,52.74,50.64,50.87,438638,0
+GBX.US,D,20250716,000000,50.06,50.635,48.92,49.58,834492,0
+GBX.US,D,20250717,000000,49.35,50.34,48.93,50.05,1198384,0
+GBX.US,D,20250718,000000,49.95,50.29,48.18,48.64,1492002,0
+GBX.US,D,20250721,000000,49.225,49.27,48,48,335832,0
+GBX.US,D,20250722,000000,48.37,49.2,48.34,48.71,410302,0
+GBX.US,D,20250723,000000,49.195,49.915,48.55,49.05,571425,0
+GBX.US,D,20250724,000000,48.9075,49.0915,47.36,47.41,369030,0
+GBX.US,D,20250725,000000,47.68,47.68,46.62,47.01,443939,0
+GBX.US,D,20250728,000000,47.509,47.66,46.3,46.8,690227,0
+GBX.US,D,20250729,000000,47.04,47.37,45.84,46.69,440607,0
+GBX.US,D,20250730,000000,46.6,46.73,45.4,45.78,414026,0
+GBX.US,D,20250731,000000,45.715,45.715,44.775,45.5,498235,0
+GBX.US,D,20250801,000000,44.635,44.81,43.78,43.97,348230,0
+GBX.US,D,20250804,000000,44.39,44.545,43.99,44.26,318678,0
+GBX.US,D,20250805,000000,44.52,45.69,44.29,45.11,510687,0
+GBX.US,D,20250806,000000,45.29,45.8719,45.05,45.19,325903,0
+GBX.US,D,20250807,000000,45.93,45.93,44.45,44.56,212055,0
+GBX.US,D,20250808,000000,44.87,45.2,44.74,44.96,252761,0
+GBX.US,D,20250811,000000,45.01,45.24,44.44,45.06,299422,0
+GBX.US,D,20250812,000000,45.93,47.23,45.55,46.78,279413,0
+GBX.US,D,20250813,000000,46.91,47.7,46.74,47.63,267083,0
+GBX.US,D,20250814,000000,46.84,47.04,45.85,46.48,256077,0
+GBX.US,D,20250815,000000,46.75,46.75,45.55,45.74,206642,0
+GBX.US,D,20250818,000000,45.856,46.44,45.655,45.93,239289,0
+GBX.US,D,20250819,000000,46.27,47.18,46.24,46.5,195693,0
+GBX.US,D,20250820,000000,46.45,46.5,45.95,46.33,317140,0
+GBX.US,D,20250821,000000,46.07,46.2699,45.54,45.81,290710,0
+GBX.US,D,20250822,000000,46.424,47.91,46.03,47.49,360234,0
+GBX.US,D,20250825,000000,47.52,47.57,46.18,46.21,218717,0
+GBX.US,D,20250826,000000,46.255,46.88,45.91,46.77,304166,0
+GBX.US,D,20250827,000000,46.6392,47.19,46.41,47.17,198849,0
+GBX.US,D,20250828,000000,47.17,47.5,46.56,47.02,234278,0
+GBX.US,D,20250829,000000,46.62,47.13,46.3484,46.63,231206,0
+GBX.US,D,20250902,000000,45.79,46.52,45.56,46.44,481574,0
+GBX.US,D,20250903,000000,46.02,46.49,45.4428,45.82,288350,0
+GBX.US,D,20250904,000000,46.11,47.04,45.75,47.02,228339,0
+GBX.US,D,20250905,000000,47.22,47.55,46.3,47.16,253600,0
+GBX.US,D,20250908,000000,47.16,47.16,45.62,46.46,240829,0
+GBX.US,D,20250909,000000,46.075,46.36,45.6,45.92,177775,0
+GBX.US,D,20250910,000000,45.8625,46.4529,45.64,46.01,170731,0
+GBX.US,D,20250911,000000,45.875,47.27,45.875,47.19,266839,0
+GBX.US,D,20250912,000000,46.88,47.025,46.13,46.14,226678,0
+GBX.US,D,20250915,000000,46.29,46.7611,45.84,46.51,192318,0
+GBX.US,D,20250916,000000,46.59,46.66,45.87,46.27,287852,0
+GBX.US,D,20250917,000000,46.405,46.995,45.37,45.43,299741,0
+GBX.US,D,20250918,000000,45.985,47.03,45.43,47.02,302153,0
+GBX.US,D,20250919,000000,47.02,47.02,45.73,46.16,761907,0
+GBX.US,D,20250922,000000,45.98,46.525,45.3,46.44,359583,0
+GBX.US,D,20250923,000000,46.824,47.205,45.83,45.91,210070,0
+GBX.US,D,20250924,000000,46.26,46.29,45.13,45.34,200622,0
+GBX.US,D,20250925,000000,45,45.39,44.775,45.38,218630,0
+GBX.US,D,20250926,000000,45.385,46.25,45.26,46.22,238929,0
+GBX.US,D,20250929,000000,46.9799,46.9799,45.79,45.96,338284,0
+GBX.US,D,20250930,000000,45.905,46.2,45.365,46.17,271290,0
+GBX.US,D,20251001,000000,45.8,46.32,45.49,46.3,271288,0
+GBX.US,D,20251002,000000,46.41,47.11,45.64,45.69,224599,0
+GBX.US,D,20251003,000000,45.96,46.669,45.825,46.03,256541,0
+GBX.US,D,20251006,000000,46.38,46.38,45.45,45.5,284052,0
+GBX.US,D,20251007,000000,45.595,45.93,44.73,44.81,586847,0
+GBX.US,D,20251008,000000,45.185,45.94,44.83,45.52,244791,0
+GBX.US,D,20251009,000000,45.425,45.726,45,45.33,241932,0
+GBX.US,D,20251010,000000,45.36,45.63,43.875,43.9,301906,0
+GBX.US,D,20251013,000000,44.685,45.15,44.31,45.1,238607,0
+GBX.US,D,20251014,000000,44.6751,45.76,44.375,45.44,215416,0
+GBX.US,D,20251015,000000,45.98,46.38,45.45,45.88,225721,0
+GBX.US,D,20251016,000000,46.5499,46.5499,45.37,45.47,236544,0
+GBX.US,D,20251017,000000,45.45,45.855,45.16,45.27,180604,0
+GBX.US,D,20251020,000000,45.75,46.035,45.51,45.87,143517,0
+GBX.US,D,20251021,000000,45.75,46.4255,45.55,45.76,196526,0
+GBX.US,D,20251022,000000,45.9,46.37,45.5,45.57,181302,0
+GBX.US,D,20251023,000000,45.8,46.07,45.195,45.32,241761,0
+GBX.US,D,20251024,000000,45.65,46.29,45.61,45.94,156408,0
+GBX.US,D,20251027,000000,46.02,46.33,45.64,45.7,269706,0
+GBX.US,D,20251028,000000,45.71,46.15,44.955,45.26,527594,0
+GBX.US,D,20251029,000000,41.63,43.04,38.23,42,1588002,0
+GBX.US,D,20251030,000000,41.785,42.71,41.02,41.29,829446,0
+GBX.US,D,20251031,000000,41.3,42.45,40.93,41.77,777742,0
+GBX.US,D,20251103,000000,41.805,41.95,40.94,41.84,444355,0
+GBX.US,D,20251104,000000,41.475,41.9,40.96,41.72,322831,0
+GBX.US,D,20251105,000000,41.92,42.65,41.66,42.6,615208,0
+GBX.US,D,20251106,000000,42.71,43.075,42.32,42.65,250603,0
+GBX.US,D,20251107,000000,42.27,43.3615,42,43.07,297391,0
+GBX.US,D,20251110,000000,43.6,43.665,42.98,43.11,265960,0
+GBX.US,D,20251111,000000,43.315,43.315,42.21,42.27,337639,0
+GBX.US,D,20251112,000000,41.99,43.3045,41.99,42.61,327545,0
+GBX.US,D,20251113,000000,42.65,43.1,41.94,42.29,247536,0
+GBX.US,D,20251114,000000,41.78,42.91,41.41,42.9,234960,0
+GBX.US,D,20251117,000000,42.78,42.95,41.62,41.68,263435,0
+GBX.US,D,20251118,000000,41.51,42.71,41.3799,42.08,268842,0
+GBX.US,D,20251119,000000,42.09,42.48,41.81,42.01,391170,0
+GBX.US,D,20251120,000000,42.64,42.89,42.03,42.17,215411,0
+GBX.US,D,20251121,000000,41.265,43.905,41.265,43.45,343227,0
+GBX.US,D,20251124,000000,43.415,43.64,42.99,43.27,223313,0
+GBX.US,D,20251125,000000,43.71,44.68,43.37,44.33,256315,0
+GBX.US,D,20251126,000000,44.41,45.165,44.3,44.67,311870,0
+GBX.US,D,20251128,000000,44.79,45.03,44.36,44.48,108518,0
+GBX.US,D,20251201,000000,44.37,45.13,44.355,44.69,235215,0
+GBX.US,D,20251202,000000,44.96,45.12,44.48,45.08,249762,0
+GBX.US,D,20251203,000000,45.22,46.29,45.22,46.02,297362,0
+GBX.US,D,20251204,000000,46.365,47.345,46.15,46.51,350779,0
+GBX.US,D,20251205,000000,46.45,47.015,46.05,46.22,212624,0
+GBX.US,D,20251208,000000,46.78,46.91,45.84,45.88,270228,0
+GBX.US,D,20251209,000000,46.1,46.4787,45.33,45.53,182080,0
+GBX.US,D,20251210,000000,45.635,47.3,45.14,47.14,430484,0
+GBX.US,D,20251211,000000,47.43,48.29,47.08,47.35,341481,0
+GBX.US,D,20251212,000000,47.655,47.78,46.61,47.12,511100,0
+GBX.US,D,20251215,000000,47.71,47.71,46.88,47.21,300839,0
+GBX.US,D,20251216,000000,47.1001,47.69,46.53,46.6,230692,0
+GBX.US,D,20251217,000000,46.515,47.42,46.48,46.77,542306,0
+GBX.US,D,20251218,000000,47,47.34,46.345,46.46,255445,0
+GBX.US,D,20251219,000000,46.51,46.6,45.88,46.36,1074436,0
+GBX.US,D,20251222,000000,46.68,47.03,46.44,46.5,207230,0
+GBX.US,D,20251223,000000,46.6,46.625,46.02,46.52,333817,0
+GBX.US,D,20251224,000000,46.065,46.78,46.065,46.46,62004,0
+GBX.US,D,20251226,000000,46.505,46.98,46.2,46.94,295911,0
+GBX.US,D,20251229,000000,46.825,46.93,46.325,46.52,248571,0
+GBX.US,D,20251230,000000,46.23,47.71,46.23,47.24,356053,0
+GBX.US,D,20251231,000000,47.24,47.8,46.52,46.74,274306,0
+GBX.US,D,20260102,000000,46.82,47.655,46.57,47.28,298971,0
+GBX.US,D,20260105,000000,47.2,48.4,47.04,47.07,294916,0
+GBX.US,D,20260106,000000,47.04,49.45,47.03,49.09,339228,0
+GBX.US,D,20260107,000000,48.995,50.79,48.31,50.61,862231,0
+GBX.US,D,20260108,000000,50.32,54.15,50.01,53.34,1295070,0
+GBX.US,D,20260109,000000,52.9,52.95,47.18,47.86,1687719,0
+GBX.US,D,20260112,000000,47.5,49.11,47.5,48.89,538339,0
+GBX.US,D,20260113,000000,49.31,49.4,47.96,48.4,505409,0
+GBX.US,D,20260114,000000,48.534,49.24,48.51,48.64,305470,0
+GBX.US,D,20260115,000000,49.13,49.74,48.62,49.18,396003,0
+GBX.US,D,20260116,000000,49.16,50.08,48.948,49.77,502653,0
+GBX.US,D,20260120,000000,49.39,49.4,48.67,49.36,460397,0
+GBX.US,D,20260121,000000,49.68,50.6799,48.89,50.15,732349,0
+GBX.US,D,20260122,000000,50.77,51.6499,50.52,50.89,645041,0
+GBX.US,D,20260123,000000,50.69,51.34,50.39,50.64,289753,0
+GBX.US,D,20260126,000000,50.85,51.82,50.7,51.04,377393,0
+GBX.US,D,20260127,000000,50.4,51.14,49.38,49.66,437092,0
+GBX.US,D,20260128,000000,49.75,49.96,48.84,49.38,489359,0
+GBX.US,D,20260129,000000,49.67,49.97,48.68,49.96,376126,0
+GBX.US,D,20260130,000000,49.55,50.6,49.35,50.42,1013075,0
+GBX.US,D,20260202,000000,48.211,51.4,48.211,51.34,323509,0
+GBX.US,D,20260203,000000,51.0101,52.53,51.0101,52.41,329452,0
+GBX.US,D,20260204,000000,52.51,54.07,52.445,53.72,408990,0
+GBX.US,D,20260205,000000,53.405,54.61,53.405,53.8,395868,0
+GBX.US,D,20260206,000000,53.965,55.2,53.8033,54.6,336049,0
+GBX.US,D,20260209,000000,54.555,55.04,54.13,54.19,254540,0
+GBX.US,D,20260210,000000,54.54,54.98,53.96,54.35,221602,0
+GBX.US,D,20260211,000000,54.625,55.65,54.3775,55.03,259728,0
+GBX.US,D,20260212,000000,55.47,56.73,55.081,56.07,343302,0
+GBX.US,D,20260213,000000,56.1,57.49,55.81,57.24,464310,0
+GBX.US,D,20260217,000000,57.07,57.765,56.36,57.25,325426,0
+GBX.US,D,20260218,000000,57.325,58.56,57.325,57.7,318844,0
diff --git a/daily/us/nyse stocks/1/gcv.us.txt b/daily/us/nyse stocks/1/gcv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..032623d2557c1fa311f8420e9bf9da1c0ec5e669
--- /dev/null
+++ b/daily/us/nyse stocks/1/gcv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCV.US,D,20050225,000000,3.57148,3.60152,3.55321,3.60152,51114.185463675,0
+GCV.US,D,20050228,000000,3.60152,3.60516,3.54948,3.60152,54627.37109442,0
+GCV.US,D,20050301,000000,3.59014,3.66821,3.56785,3.66821,65113.618713472,0
+GCV.US,D,20050302,000000,3.70552,3.71662,3.59014,3.62381,67259.578279052,0
+GCV.US,D,20050303,000000,3.66075,3.6794,3.5867,3.67576,45473.855304944,0
+GCV.US,D,20050304,000000,3.69806,3.70168,3.5756,3.60898,69685.67284881,0
+GCV.US,D,20050307,000000,3.5756,3.61635,3.57148,3.60516,78294.597827929,0
+GCV.US,D,20050308,000000,3.62008,3.66075,3.60152,3.62774,33633.970258991,0
+GCV.US,D,20050309,000000,3.65347,3.65347,3.56785,3.5867,128606.00835426,0
+GCV.US,D,20050310,000000,3.5867,3.59378,3.54948,3.5867,41171.483375118,0
+GCV.US,D,20050311,000000,3.56785,3.60152,3.55321,3.59378,62147.114452819,0
+GCV.US,D,20050314,000000,3.51992,3.54948,3.49724,3.53093,19914.672013373,0
+GCV.US,D,20050315,000000,3.53093,3.53093,3.46396,3.51236,48965.090058495,0
+GCV.US,D,20050316,000000,3.50882,3.50882,3.39306,3.41918,47087.767418562,0
+GCV.US,D,20050317,000000,3.40071,3.4675,3.39306,3.4675,51391.184628254,0
+GCV.US,D,20050318,000000,3.45276,3.47132,3.44539,3.45658,25562.319131169,0
+GCV.US,D,20050321,000000,3.51236,3.51609,3.47898,3.47898,15874.665329996,0
+GCV.US,D,20050322,000000,3.51609,3.53093,3.5048,3.52699,40354.074519645,0
+GCV.US,D,20050323,000000,3.49026,3.49724,3.44539,3.44539,53542.370593167,0
+GCV.US,D,20050324,000000,3.48242,3.49026,3.44539,3.44539,32829.104761915,0
+GCV.US,D,20050328,000000,3.44912,3.49361,3.41918,3.49361,47353.26850461,0
+GCV.US,D,20050329,000000,3.43793,3.46396,3.30792,3.40071,120265.72030079,0
+GCV.US,D,20050330,000000,3.3636,3.44912,3.3523,3.35614,51922.186800351,0
+GCV.US,D,20050331,000000,3.39306,3.44912,3.39306,3.41555,16952.348872186,0
+GCV.US,D,20050401,000000,3.41191,3.44539,3.40071,3.41191,21524.403007525,0
+GCV.US,D,20050404,000000,3.43793,3.43793,3.34514,3.3523,41171.483375118,0
+GCV.US,D,20050405,000000,3.38933,3.43057,3.3636,3.3636,11297.384795326,0
+GCV.US,D,20050406,000000,3.42693,3.43411,3.40071,3.43411,17218.895238101,0
+GCV.US,D,20050407,000000,3.41918,3.41918,3.34514,3.38235,34971.928487897,0
+GCV.US,D,20050408,000000,3.35614,3.40799,3.34514,3.39306,21797.221052639,0
+GCV.US,D,20050411,000000,3.38235,3.41555,3.35996,3.36742,18295.533500424,0
+GCV.US,D,20050412,000000,3.34848,3.39306,3.34514,3.39306,15598.711445285,0
+GCV.US,D,20050413,000000,3.4232,3.4232,3.30055,3.35614,99005.773099446,0
+GCV.US,D,20050414,000000,3.37096,3.37096,3.33375,3.33375,25288.455806191,0
+GCV.US,D,20050415,000000,3.32638,3.33748,3.29673,3.30792,34441.971595667,0
+GCV.US,D,20050418,000000,3.30792,3.35996,3.28563,3.31529,31217.28320803,0
+GCV.US,D,20050419,000000,3.30792,3.37479,3.30792,3.37479,30401.96491229,0
+GCV.US,D,20050420,000000,3.39306,3.39699,3.3636,3.3636,9953.1548872212,0
+GCV.US,D,20050421,000000,3.34514,3.4232,3.32638,3.40799,41972.167752729,0
+GCV.US,D,20050422,000000,3.38235,3.43057,3.34514,3.39306,17218.895238101,0
+GCV.US,D,20050425,000000,3.38933,3.41191,3.38598,3.38598,11035.019548875,0
+GCV.US,D,20050426,000000,3.37096,3.41918,3.36742,3.41555,33094.605847964,0
+GCV.US,D,20050427,000000,3.40071,3.41555,3.37096,3.40799,14525.209022561,0
+GCV.US,D,20050428,000000,3.4232,3.42693,3.38933,3.40445,30132.282706776,0
+GCV.US,D,20050429,000000,3.38933,3.42693,3.34848,3.3636,47623.99598999,0
+GCV.US,D,20050502,000000,3.40071,3.4232,3.3636,3.40445,12378.204177113,0
+GCV.US,D,20050503,000000,3.36742,3.42693,3.36742,3.38598,9953.1548872212,0
+GCV.US,D,20050504,000000,3.3523,3.39699,3.3523,3.38933,20447.764745202,0
+GCV.US,D,20050505,000000,3.35996,3.42693,3.3523,3.42693,15060.392314124,0
+GCV.US,D,20050506,000000,3.38235,3.42693,3.36742,3.41918,49510.726148721,0
+GCV.US,D,20050509,000000,3.36742,3.38598,3.36742,3.38598,43851.580952395,0
+GCV.US,D,20050510,000000,3.36742,3.40445,3.36742,3.40445,26629.549874695,0
+GCV.US,D,20050511,000000,3.41555,3.41555,3.36742,3.38235,25288.455806191,0
+GCV.US,D,20050512,000000,3.40445,3.40799,3.37096,3.38598,20178.082539689,0
+GCV.US,D,20050513,000000,3.4232,3.4232,3.37479,3.40071,22066.903258152,0
+GCV.US,D,20050516,000000,3.37479,3.41555,3.35614,3.40071,29864.691060995,0
+GCV.US,D,20050517,000000,3.41191,3.4232,3.36742,3.4232,61611.931161257,0
+GCV.US,D,20050518,000000,3.40445,3.41918,3.38598,3.38598,23678.724812038,0
+GCV.US,D,20050519,000000,3.37852,3.4232,3.37852,3.41918,20447.764745202,0
+GCV.US,D,20050520,000000,3.42693,3.42693,3.38933,3.40799,26371.365747711,0
+GCV.US,D,20050523,000000,3.40799,3.43411,3.38933,3.43411,48156.043441954,0
+GCV.US,D,20050524,000000,3.40071,3.44539,3.39699,3.41918,25825.729657485,0
+GCV.US,D,20050525,000000,3.43411,3.43793,3.41191,3.43793,39555.480701767,0
+GCV.US,D,20050526,000000,3.44912,3.47132,3.41191,3.43793,7536.4678362597,0
+GCV.US,D,20050527,000000,3.45658,3.49026,3.45658,3.45658,23142.496240609,0
+GCV.US,D,20050531,000000,3.48644,3.51609,3.45658,3.46022,70759.175271535,0
+GCV.US,D,20050601,000000,3.49724,3.51236,3.41555,3.41555,33633.970258991,0
+GCV.US,D,20050602,000000,3.45276,3.49026,3.4232,3.49026,22864.451796165,0
+GCV.US,D,20050603,000000,3.49361,3.51609,3.46022,3.49361,24754.317794494,0
+GCV.US,D,20050606,000000,3.51609,3.5645,3.49724,3.51992,24754.317794494,0
+GCV.US,D,20050607,000000,3.54948,3.5645,3.46022,3.49361,50309.319966599,0
+GCV.US,D,20050608,000000,3.4675,3.50117,3.4675,3.47505,45741.446950725,0
+GCV.US,D,20050609,000000,3.49361,3.51236,3.47505,3.49361,27983.187301596,0
+GCV.US,D,20050610,000000,3.49361,3.5048,3.49026,3.49361,9417.9715956588,0
+GCV.US,D,20050613,000000,3.49361,3.56077,3.47132,3.48644,72642.769590666,0
+GCV.US,D,20050614,000000,3.43057,3.49361,3.43057,3.47505,28522.551712624,0
+GCV.US,D,20050615,000000,3.47505,3.51236,3.47505,3.51236,36323.475355066,0
+GCV.US,D,20050616,000000,3.48242,3.52699,3.48242,3.52699,18561.034586472,0
+GCV.US,D,20050617,000000,3.49361,3.55704,3.49361,3.53465,23406.952046792,0
+GCV.US,D,20050620,000000,3.47505,3.53465,3.47505,3.47898,37668.750543036,0
+GCV.US,D,20050621,000000,3.47898,3.54948,3.47505,3.51236,34971.928487897,0
+GCV.US,D,20050622,000000,3.53819,3.54948,3.50117,3.50117,21253.675522146,0
+GCV.US,D,20050623,000000,3.54201,3.54201,3.49361,3.51609,37133.567251474,0
+GCV.US,D,20050624,000000,3.57148,3.61262,3.51609,3.53093,58649.608020069,0
+GCV.US,D,20050627,000000,3.62381,3.63874,3.51609,3.63874,95515.583625762,0
+GCV.US,D,20050628,000000,3.60516,3.64237,3.60516,3.61262,28247.643107779,0
+GCV.US,D,20050629,000000,3.64601,3.66075,3.60516,3.61635,72642.769590666,0
+GCV.US,D,20050630,000000,3.65347,3.69461,3.64601,3.69068,33899.47134504,0
+GCV.US,D,20050701,000000,3.67213,3.67213,3.61635,3.61635,18027.941854642,0
+GCV.US,D,20050705,000000,3.62008,3.67213,3.61635,3.62381,62147.114452819,0
+GCV.US,D,20050706,000000,3.6794,3.6794,3.61635,3.64945,27983.187301596,0
+GCV.US,D,20050707,000000,3.66075,3.67576,3.62774,3.65347,32294.966750219,0
+GCV.US,D,20050708,000000,3.65691,3.69461,3.65347,3.68705,37668.750543036,0
+GCV.US,D,20050711,000000,3.67576,3.67576,3.67576,3.67576,3497.5064327497,0
+GCV.US,D,20050712,000000,3.6794,3.69806,3.66075,3.66075,37133.567251474,0
+GCV.US,D,20050713,000000,3.66075,3.70168,3.66075,3.68705,68600.672347558,0
+GCV.US,D,20050714,000000,3.70168,3.79104,3.70168,3.77621,59733.563241456,0
+GCV.US,D,20050715,000000,3.81324,3.81324,3.71298,3.71298,50309.319966599,0
+GCV.US,D,20050718,000000,3.67576,3.71298,3.66075,3.69068,50049.045279882,0
+GCV.US,D,20050719,000000,3.65347,3.67576,3.64945,3.65691,41701.440267348,0
+GCV.US,D,20050720,000000,3.68351,3.75009,3.66821,3.73163,15060.392314124,0
+GCV.US,D,20050721,000000,3.70934,3.71298,3.66075,3.66075,16687.893066004,0
+GCV.US,D,20050722,000000,3.6794,3.73163,3.66467,3.70168,30672.692397671,0
+GCV.US,D,20050725,000000,3.72034,3.72034,3.6794,3.6794,16146.438095243,0
+GCV.US,D,20050726,000000,3.70168,3.75009,3.67576,3.67576,53542.370593167,0
+GCV.US,D,20050727,000000,3.69806,3.71298,3.66467,3.66467,20178.082539689,0
+GCV.US,D,20050728,000000,3.66467,3.69068,3.66075,3.69068,15598.711445285,0
+GCV.US,D,20050729,000000,3.68351,3.71662,3.6794,3.71662,18561.034586472,0
+GCV.US,D,20050801,000000,3.74637,3.75392,3.70934,3.71662,18295.533500424,0
+GCV.US,D,20050802,000000,3.73556,3.74637,3.69806,3.73556,17489.622723481,0
+GCV.US,D,20050803,000000,3.77239,3.77239,3.68705,3.70552,44126.489557241,0
+GCV.US,D,20050804,000000,3.72388,3.72388,3.64601,3.66075,47087.767418562,0
+GCV.US,D,20050805,000000,3.66075,3.71298,3.66075,3.70934,23406.952046792,0
+GCV.US,D,20050808,000000,3.71298,3.71298,3.65347,3.66075,27444.868170435,0
+GCV.US,D,20050809,000000,3.66467,3.66467,3.66075,3.66075,2419.8228905605,0
+GCV.US,D,20050810,000000,3.69068,3.72034,3.66075,3.72034,36050.657309953,0
+GCV.US,D,20050811,000000,3.71662,3.73163,3.66075,3.67576,17218.895238101,0
+GCV.US,D,20050812,000000,3.69461,3.69461,3.66075,3.66075,20981.902756899,0
+GCV.US,D,20050815,000000,3.68705,3.69806,3.64601,3.66467,33094.605847964,0
+GCV.US,D,20050816,000000,3.68705,3.72388,3.66075,3.72388,26100.638262331,0
+GCV.US,D,20050817,000000,3.69806,3.71662,3.65347,3.70552,30132.282706776,0
+GCV.US,D,20050818,000000,3.66821,3.70934,3.66075,3.66075,48430.9520468,0
+GCV.US,D,20050819,000000,3.66075,3.69068,3.65347,3.69068,36595.248120312,0
+GCV.US,D,20050822,000000,3.65347,3.73556,3.65347,3.71662,35790.382623236,0
+GCV.US,D,20050823,000000,3.71662,3.71662,3.65347,3.66821,46009.038596506,0
+GCV.US,D,20050824,000000,3.66821,3.68351,3.64237,3.68351,39278.481537188,0
+GCV.US,D,20050825,000000,3.68705,3.68705,3.64601,3.66821,11835.703926487,0
+GCV.US,D,20050826,000000,3.6794,3.68705,3.6794,3.6794,11035.019548875,0
+GCV.US,D,20050829,000000,3.65347,3.6794,3.64237,3.6794,30672.692397671,0
+GCV.US,D,20050830,000000,3.64945,3.69806,3.63491,3.66075,32015.877025909,0
+GCV.US,D,20050831,000000,3.64237,3.67213,3.63491,3.67213,15343.6631579,0
+GCV.US,D,20050901,000000,3.69068,3.71298,3.68351,3.70934,31484.874853811,0
+GCV.US,D,20050902,000000,3.70934,3.72388,3.65691,3.67576,43320.578780298,0
+GCV.US,D,20050906,000000,3.64945,3.71298,3.64237,3.71298,31484.874853811,0
+GCV.US,D,20050907,000000,3.7278,3.73556,3.69461,3.71662,27444.868170435,0
+GCV.US,D,20050908,000000,3.70552,3.7278,3.69806,3.7278,13985.844611533,0
+GCV.US,D,20050909,000000,3.70552,3.75009,3.69806,3.71662,74527.409189665,0
+GCV.US,D,20050912,000000,3.73163,3.75009,3.66467,3.71662,60536.3381788,0
+GCV.US,D,20050913,000000,3.74637,3.8097,3.73163,3.8097,59998.019047638,0
+GCV.US,D,20050914,000000,3.73556,3.73556,3.5867,3.64237,58649.608020069,0
+GCV.US,D,20050915,000000,3.62008,3.63491,3.59014,3.62774,48156.043441954,0
+GCV.US,D,20050916,000000,3.73556,3.73556,3.60516,3.62008,45203.127819563,0
+GCV.US,D,20050919,000000,3.60898,3.66075,3.60898,3.66075,15343.6631579,0
+GCV.US,D,20050920,000000,3.66075,3.69806,3.62381,3.67213,48695.407852981,0
+GCV.US,D,20050921,000000,3.69806,3.71662,3.6794,3.6794,26371.365747711,0
+GCV.US,D,20050922,000000,3.6794,3.71298,3.67576,3.69806,26371.365747711,0
+GCV.US,D,20050923,000000,3.69806,3.71662,3.65691,3.71662,40354.074519645,0
+GCV.US,D,20050926,000000,3.74637,3.74637,3.66467,3.67576,26629.549874695,0
+GCV.US,D,20050927,000000,3.67576,3.69068,3.57924,3.57924,40894.48421054,0
+GCV.US,D,20050928,000000,3.5756,3.5867,3.55321,3.57924,20178.082539689,0
+GCV.US,D,20050929,000000,3.5978,3.5978,3.50117,3.50117,59462.835756075,0
+GCV.US,D,20050930,000000,3.50117,3.52337,3.39699,3.51609,69685.67284881,0
+GCV.US,D,20051003,000000,3.54201,3.56785,3.51236,3.53465,47623.99598999,0
+GCV.US,D,20051004,000000,3.54575,3.54948,3.51236,3.53819,28522.551712624,0
+GCV.US,D,20051005,000000,3.54201,3.54201,3.47505,3.49361,64041.161570613,0
+GCV.US,D,20051006,000000,3.49361,3.49724,3.45658,3.46022,39278.481537188,0
+GCV.US,D,20051007,000000,3.45658,3.45658,3.41918,3.45658,15874.665329996,0
+GCV.US,D,20051010,000000,3.47132,3.47505,3.40071,3.44176,29333.688888899,0
+GCV.US,D,20051011,000000,3.46022,3.50882,3.45658,3.5048,26371.365747711,0
+GCV.US,D,20051012,000000,3.4675,3.50117,3.40799,3.41918,42513.622723489,0
+GCV.US,D,20051013,000000,3.41918,3.43057,3.40445,3.40799,22599.995989982,0
+GCV.US,D,20051014,000000,3.43057,3.43057,3.20747,3.3523,109502.47351716,0
+GCV.US,D,20051017,000000,3.31529,3.43793,3.27826,3.42693,108698.65329995,0
+GCV.US,D,20051018,000000,3.44539,3.44539,3.34848,3.34848,34708.517961582,0
+GCV.US,D,20051019,000000,3.36742,3.36742,3.34514,3.34848,18834.897911452,0
+GCV.US,D,20051020,000000,3.34514,3.44539,3.34514,3.3523,34708.517961582,0
+GCV.US,D,20051021,000000,3.37096,3.41191,3.30792,3.41191,20447.764745202,0
+GCV.US,D,20051024,000000,3.43057,3.43057,3.37479,3.37479,7263.6497911469,0
+GCV.US,D,20051025,000000,3.37479,3.45658,3.3523,3.43793,15343.6631579,0
+GCV.US,D,20051026,000000,3.45658,3.45658,3.34514,3.3636,71569.267167943,0
+GCV.US,D,20051027,000000,3.34121,3.35996,3.34121,3.35996,8882.7883040964,0
+GCV.US,D,20051028,000000,3.37479,3.38598,3.33375,3.33748,24754.317794494,0
+GCV.US,D,20051031,000000,3.35614,3.38598,3.35614,3.35996,8611.0155388499,0
+GCV.US,D,20051101,000000,3.38598,3.38598,3.28907,3.30792,141794.30442778,0
+GCV.US,D,20051102,000000,3.29673,3.30792,3.27443,3.27443,36857.613366762,0
+GCV.US,D,20051103,000000,3.29299,3.30792,3.27443,3.28907,40088.573433596,0
+GCV.US,D,20051104,000000,3.30792,3.30792,3.28907,3.30792,22599.995989982,0
+GCV.US,D,20051107,000000,3.28907,3.34514,3.28907,3.30792,19914.672013373,0
+GCV.US,D,20051108,000000,3.32638,3.32638,3.19627,3.29673,130488.55739353,0
+GCV.US,D,20051109,000000,3.30792,3.33021,3.28907,3.30792,13448.570760238,0
+GCV.US,D,20051110,000000,3.34514,3.39699,3.30792,3.37096,79098.418045138,0
+GCV.US,D,20051111,000000,3.37096,3.37096,3.31155,3.37096,37396.977777789,0
+GCV.US,D,20051114,000000,3.35996,3.37852,3.33375,3.37479,39555.480701767,0
+GCV.US,D,20051115,000000,3.34514,3.3523,3.31155,3.33375,53811.007518814,0
+GCV.US,D,20051116,000000,3.32638,3.34514,3.30792,3.34514,31217.28320803,0
+GCV.US,D,20051117,000000,3.34121,3.34121,3.31155,3.32638,26629.549874695,0
+GCV.US,D,20051118,000000,3.31155,3.36742,3.31155,3.36742,39278.481537188,0
+GCV.US,D,20051121,000000,3.35996,3.4232,3.3523,3.36742,39278.481537188,0
+GCV.US,D,20051122,000000,3.39306,3.43411,3.38235,3.40445,22864.451796165,0
+GCV.US,D,20051123,000000,3.42693,3.43411,3.39306,3.40071,20714.311111117,0
+GCV.US,D,20051125,000000,3.43411,3.43793,3.41191,3.41191,17759.304928995,0
+GCV.US,D,20051128,000000,3.39699,3.44176,3.39699,3.44176,25288.455806191,0
+GCV.US,D,20051129,000000,3.46396,3.49724,3.45658,3.49724,19647.080367592,0
+GCV.US,D,20051130,000000,3.46022,3.53093,3.46022,3.47505,49235.817543876,0
+GCV.US,D,20051201,000000,3.5048,3.51609,3.47898,3.51236,11569.157560572,0
+GCV.US,D,20051202,000000,3.53819,3.53819,3.45658,3.51236,17759.304928995,0
+GCV.US,D,20051205,000000,3.51236,3.51236,3.45276,3.47898,11569.157560572,0
+GCV.US,D,20051206,000000,3.51609,3.56785,3.40445,3.46396,44389.900083556,0
+GCV.US,D,20051207,000000,3.43793,3.44539,3.38598,3.44176,34441.971595667,0
+GCV.US,D,20051208,000000,3.44539,3.46396,3.43793,3.43793,14525.209022561,0
+GCV.US,D,20051209,000000,3.4675,3.5048,3.44176,3.47132,10494.609857982,0
+GCV.US,D,20051212,000000,3.45276,3.53093,3.38933,3.41918,36050.657309953,0
+GCV.US,D,20051213,000000,3.34848,3.43057,3.34848,3.40445,35244.746533011,0
+GCV.US,D,20051214,000000,3.4232,3.4232,3.30792,3.32638,31484.874853811,0
+GCV.US,D,20051215,000000,3.3636,3.45658,3.33021,3.41918,60536.3381788,0
+GCV.US,D,20051216,000000,3.4232,3.4232,3.35614,3.35614,12643.705263162,0
+GCV.US,D,20051219,000000,3.39306,3.41918,3.2707,3.31155,37935.296908951,0
+GCV.US,D,20051220,000000,3.35614,3.37479,3.2707,3.2707,46275.584962421,0
+GCV.US,D,20051221,000000,3.2707,3.28907,3.2707,3.28907,41171.483375118,0
+GCV.US,D,20051222,000000,3.27826,3.28907,3.23348,3.28563,41972.167752729,0
+GCV.US,D,20051223,000000,3.28907,3.40071,3.28907,3.32638,66721.259147891,0
+GCV.US,D,20051227,000000,3.30792,3.47505,3.30055,3.31155,84486.835756083,0
+GCV.US,D,20051228,000000,3.27826,3.31155,3.27443,3.27443,46009.038596506,0
+GCV.US,D,20051229,000000,3.23732,3.31529,3.23348,3.27826,45203.127819563,0
+GCV.US,D,20051230,000000,3.24114,3.35614,3.16279,3.28209,89323.345697606,0
+GCV.US,D,20060103,000000,3.2707,3.3636,3.25214,3.3636,37935.296908951,0
+GCV.US,D,20060104,000000,3.34514,3.41555,3.32638,3.41555,22864.451796165,0
+GCV.US,D,20060105,000000,3.38933,3.43057,3.38598,3.38598,30672.692397671,0
+GCV.US,D,20060106,000000,3.44539,3.44539,3.33021,3.33021,40894.48421054,0
+GCV.US,D,20060109,000000,3.33375,3.44912,3.33375,3.41918,50309.319966599,0
+GCV.US,D,20060110,000000,3.4232,3.45276,3.34121,3.34121,36595.248120312,0
+GCV.US,D,20060111,000000,3.34514,3.38235,3.34121,3.38235,36595.248120312,0
+GCV.US,D,20060112,000000,3.3636,3.37096,3.34848,3.37096,6997.103425232,0
+GCV.US,D,20060113,000000,3.34848,3.39699,3.34848,3.37096,46009.038596506,0
+GCV.US,D,20060117,000000,3.40799,3.41555,3.34848,3.3523,36323.475355066,0
+GCV.US,D,20060118,000000,3.37479,3.45276,3.3523,3.43793,53003.006182139,0
+GCV.US,D,20060119,000000,3.45276,3.45276,3.38598,3.41918,20981.902756899,0
+GCV.US,D,20060120,000000,3.39306,3.42693,3.38933,3.41918,17759.304928995,0
+GCV.US,D,20060123,000000,3.44539,3.45276,3.41191,3.41918,15060.392314124,0
+GCV.US,D,20060124,000000,3.41918,3.45658,3.41918,3.4232,30672.692397671,0
+GCV.US,D,20060125,000000,3.44912,3.49361,3.44912,3.48242,44928.219214717,0
+GCV.US,D,20060126,000000,3.46396,3.46396,3.43793,3.46396,18834.897911452,0
+GCV.US,D,20060127,000000,3.46396,3.46396,3.46022,3.46022,4839.645781121,0
+GCV.US,D,20060130,000000,3.48644,3.48644,3.44176,3.45658,11569.157560572,0
+GCV.US,D,20060131,000000,3.46022,3.4675,3.43793,3.44912,11835.703926487,0
+GCV.US,D,20060201,000000,3.43793,3.48242,3.43793,3.47898,19647.080367592,0
+GCV.US,D,20060202,000000,3.5048,3.5048,3.43793,3.44539,30939.238763586,0
+GCV.US,D,20060203,000000,3.4675,3.49724,3.4675,3.49724,1345.2751879704,0
+GCV.US,D,20060206,000000,3.47898,3.49361,3.43057,3.43057,17489.622723481,0
+GCV.US,D,20060207,000000,3.43793,3.49361,3.42693,3.49361,24480.454469515,0
+GCV.US,D,20060208,000000,3.47132,3.52337,3.42693,3.51236,30132.282706776,0
+GCV.US,D,20060209,000000,3.52699,3.52699,3.46022,3.46022,5116.6449456992,0
+GCV.US,D,20060210,000000,3.44176,3.47898,3.44176,3.44176,46275.584962421,0
+GCV.US,D,20060213,000000,3.5048,3.5048,3.44539,3.46396,32557.331996668,0
+GCV.US,D,20060214,000000,3.44539,3.52337,3.44539,3.52337,26371.365747711,0
+GCV.US,D,20060215,000000,3.52337,3.53093,3.49361,3.53093,44665.853968268,0
+GCV.US,D,20060216,000000,3.53093,3.53093,3.47132,3.50882,49510.726148721,0
+GCV.US,D,20060217,000000,3.52699,3.52699,3.43793,3.44176,29333.688888899,0
+GCV.US,D,20060221,000000,3.45658,3.49026,3.42693,3.49026,55693.556558079,0
+GCV.US,D,20060222,000000,3.49026,3.49026,3.45658,3.47898,34169.153550554,0
+GCV.US,D,20060223,000000,3.48242,3.50117,3.44176,3.4675,41972.167752729,0
+GCV.US,D,20060224,000000,3.48242,3.5048,3.44912,3.44912,20178.082539689,0
+GCV.US,D,20060227,000000,3.44912,3.49724,3.43793,3.49724,49510.726148721,0
+GCV.US,D,20060228,000000,3.52337,3.52337,3.44912,3.48644,32557.331996668,0
+GCV.US,D,20060301,000000,3.5048,3.5048,3.44539,3.44539,22066.903258152,0
+GCV.US,D,20060302,000000,3.44912,3.49361,3.44912,3.49361,11835.703926487,0
+GCV.US,D,20060303,000000,3.49361,3.52337,3.45658,3.47898,49767.864995838,0
+GCV.US,D,20060306,000000,3.48242,3.53093,3.48242,3.49361,18027.941854642,0
+GCV.US,D,20060307,000000,3.51236,3.51236,3.44912,3.44912,13726.615204682,0
+GCV.US,D,20060308,000000,3.48644,3.52699,3.43793,3.44176,24219.134502932,0
+GCV.US,D,20060309,000000,3.40445,3.50117,3.40445,3.46396,66995.122472871,0
+GCV.US,D,20060310,000000,3.46396,3.47898,3.43057,3.44912,17489.622723481,0
+GCV.US,D,20060313,000000,3.44912,3.48242,3.44912,3.44912,20178.082539689,0
+GCV.US,D,20060314,000000,3.44912,3.45276,3.43793,3.44912,18027.941854642,0
+GCV.US,D,20060315,000000,3.37852,3.40799,3.3523,3.37096,22864.451796165,0
+GCV.US,D,20060316,000000,3.37096,3.41555,3.36742,3.37852,42244.985797841,0
+GCV.US,D,20060317,000000,3.41555,3.41555,3.3636,3.36742,27444.868170435,0
+GCV.US,D,20060320,000000,3.37852,3.40071,3.37479,3.37479,17218.895238101,0
+GCV.US,D,20060321,000000,3.40445,3.40445,3.36742,3.38235,11035.019548875,0
+GCV.US,D,20060322,000000,3.43057,3.43057,3.3636,3.40071,39278.481537188,0
+GCV.US,D,20060323,000000,3.43793,3.43793,3.37096,3.41555,66995.122472871,0
+GCV.US,D,20060324,000000,3.41918,3.41918,3.38235,3.41918,44928.219214717,0
+GCV.US,D,20060327,000000,3.44912,3.44912,3.39699,3.43793,45473.855304944,0
+GCV.US,D,20060328,000000,3.41555,3.44912,3.40071,3.44176,40627.937844625,0
+GCV.US,D,20060329,000000,3.44539,3.44912,3.41918,3.44539,27712.459816216,0
+GCV.US,D,20060330,000000,3.44539,3.45658,3.43057,3.43057,17218.895238101,0
+GCV.US,D,20060331,000000,3.41918,3.45276,3.40799,3.43793,31217.28320803,0
+GCV.US,D,20060403,000000,3.41191,3.43793,3.41191,3.41918,14259.707936512,0
+GCV.US,D,20060404,000000,3.38235,3.40071,3.38235,3.39699,44665.853968268,0
+GCV.US,D,20060405,000000,3.38598,3.39699,3.37852,3.39699,59733.563241456,0
+GCV.US,D,20060406,000000,3.40071,3.40071,3.37479,3.40071,5924.6462823745,0
+GCV.US,D,20060407,000000,3.37852,3.37852,3.32638,3.37096,47087.767418562,0
+GCV.US,D,20060410,000000,3.37096,3.37852,3.32638,3.34514,26908.639599007,0
+GCV.US,D,20060411,000000,3.41191,3.41191,3.31155,3.37852,47894.72347537,0
+GCV.US,D,20060412,000000,3.3523,3.37479,3.31901,3.35996,32015.877025909,0
+GCV.US,D,20060413,000000,3.38235,3.38235,3.31155,3.31155,27444.868170435,0
+GCV.US,D,20060417,000000,3.32638,3.35996,3.32638,3.33021,24219.134502932,0
+GCV.US,D,20060418,000000,3.33021,3.34514,3.32638,3.34514,12105.386132,0
+GCV.US,D,20060419,000000,3.31901,3.3636,3.30792,3.33021,44665.853968268,0
+GCV.US,D,20060420,000000,3.33021,3.33021,3.28907,3.28907,43047.760735185,0
+GCV.US,D,20060421,000000,3.28907,3.29673,3.25214,3.2707,29333.688888899,0
+GCV.US,D,20060424,000000,3.25214,3.28563,3.25214,3.28563,34971.928487897,0
+GCV.US,D,20060425,000000,3.31901,3.34121,3.21502,3.30792,50049.045279882,0
+GCV.US,D,20060426,000000,3.31529,3.31529,3.24114,3.26716,57847.878362591,0
+GCV.US,D,20060427,000000,3.28563,3.31155,3.24458,3.29299,36595.248120312,0
+GCV.US,D,20060428,000000,3.25951,3.28907,3.25951,3.2707,8882.7883040964,0
+GCV.US,D,20060501,000000,3.30792,3.30792,3.26315,3.26716,26371.365747711,0
+GCV.US,D,20060502,000000,3.28907,3.30399,3.25214,3.25214,23142.496240609,0
+GCV.US,D,20060503,000000,3.25578,3.27443,3.178,3.21502,29864.691060995,0
+GCV.US,D,20060504,000000,3.18537,3.22239,3.18537,3.22239,29066.097243117,0
+GCV.US,D,20060505,000000,3.25951,3.28209,3.23732,3.27443,20178.082539689,0
+GCV.US,D,20060508,000000,3.24114,3.28209,3.23348,3.23732,25015.637761077,0
+GCV.US,D,20060509,000000,3.23348,3.25578,3.23348,3.23732,18561.034586472,0
+GCV.US,D,20060510,000000,3.23732,3.26315,3.23348,3.26315,24219.134502932,0
+GCV.US,D,20060511,000000,3.2707,3.2707,3.15915,3.22239,78556.963074378,0
+GCV.US,D,20060512,000000,3.23348,3.23348,3.16691,3.16691,22864.451796165,0
+GCV.US,D,20060515,000000,3.19245,3.19627,3.14059,3.14059,78294.597827929,0
+GCV.US,D,20060516,000000,3.14787,3.14787,3.09228,3.09228,48965.090058495,0
+GCV.US,D,20060517,000000,3.1295,3.13686,3.06626,3.09602,36857.613366762,0
+GCV.US,D,20060518,000000,3.10348,3.11812,3.05163,3.05163,28247.643107779,0
+GCV.US,D,20060519,000000,3.08118,3.08118,2.91769,2.91769,94705.491729354,0
+GCV.US,D,20060522,000000,2.91769,3.05879,2.91769,3.05879,34708.517961582,0
+GCV.US,D,20060523,000000,3.0477,3.05507,2.99202,3.01422,34169.153550554,0
+GCV.US,D,20060524,000000,2.9993,3.02168,2.92142,2.99202,56500.512614889,0
+GCV.US,D,20060525,000000,2.97346,3.12184,2.94753,2.94753,58921.380785316,0
+GCV.US,D,20060526,000000,2.94753,3.0477,2.94753,3.0477,38474.661319979,0
+GCV.US,D,20060530,000000,3.178,3.178,3.06626,3.07363,37133.567251474,0
+GCV.US,D,20060531,000000,3.05507,3.18891,2.99202,3.15179,46812.858813716,0
+GCV.US,D,20060601,000000,3.09228,3.11466,3.0102,3.0477,30672.692397671,0
+GCV.US,D,20060602,000000,3.0367,3.06253,3.0102,3.0477,18561.034586472,0
+GCV.US,D,20060605,000000,3.0477,3.14059,3.02885,3.07736,49510.726148721,0
+GCV.US,D,20060606,000000,3.07363,3.07363,3.0477,3.07363,18834.897911452,0
+GCV.US,D,20060607,000000,3.06626,3.15915,3.06626,3.09965,31484.874853811,0
+GCV.US,D,20060608,000000,3.14059,3.14059,3.0477,3.08472,38747.479365092,0
+GCV.US,D,20060609,000000,3.05507,3.06253,2.9881,3.02168,25825.729657485,0
+GCV.US,D,20060612,000000,3.0477,3.11084,3.0477,3.06626,64842.891228091,0
+GCV.US,D,20060613,000000,3.10348,3.10348,3.03268,3.04043,30672.692397671,0
+GCV.US,D,20060614,000000,2.88056,2.92515,2.86938,2.92142,54345.14553051,0
+GCV.US,D,20060615,000000,2.92515,2.98074,2.92515,2.96227,19914.672013373,0
+GCV.US,D,20060616,000000,2.99202,2.99202,2.93625,2.93625,30132.282706776,0
+GCV.US,D,20060619,000000,2.93625,2.97346,2.93625,2.95471,21253.675522146,0
+GCV.US,D,20060620,000000,2.95471,3.02168,2.94753,2.95471,42244.985797841,0
+GCV.US,D,20060621,000000,3.06626,3.07736,3.01795,3.06626,39018.206850472,0
+GCV.US,D,20060622,000000,3.07363,3.08472,2.97346,2.97346,29066.097243117,0
+GCV.US,D,20060623,000000,3.0102,3.0102,2.94343,2.97346,54084.870843793,0
+GCV.US,D,20060626,000000,2.98074,3.01795,2.94753,3.01795,37935.296908951,0
+GCV.US,D,20060627,000000,3.00292,3.02541,2.93625,2.93625,39555.480701767,0
+GCV.US,D,20060628,000000,2.93625,2.97346,2.92879,2.93625,37668.750543036,0
+GCV.US,D,20060629,000000,2.95844,2.9993,2.91386,2.9769,73723.588972455,0
+GCV.US,D,20060630,000000,2.9881,3.01795,2.92879,2.99202,26371.365747711,0
+GCV.US,D,20060703,000000,2.99202,2.99202,2.86182,2.93989,64304.57209693,0
+GCV.US,D,20060705,000000,2.97346,3.05163,2.96227,2.98436,55693.556558079,0
+GCV.US,D,20060706,000000,3.01795,3.02541,2.9881,2.9993,18027.941854642,0
+GCV.US,D,20060707,000000,3.02885,3.05507,3.01422,3.05163,20714.311111117,0
+GCV.US,D,20060710,000000,3.01422,3.05507,3.0102,3.01795,35508.157059326,0
+GCV.US,D,20060711,000000,3.00685,3.05879,3.00685,3.01795,24480.454469515,0
+GCV.US,D,20060712,000000,3.02885,3.02885,2.94753,2.95136,68876.62623227,0
+GCV.US,D,20060713,000000,2.93989,3.02885,2.93625,3.00685,67540.758563096,0
+GCV.US,D,20060714,000000,3.04043,3.05879,2.90286,2.93251,47894.72347537,0
+GCV.US,D,20060717,000000,2.95471,2.96227,2.8842,2.93989,50857.046616558,0
+GCV.US,D,20060718,000000,2.91769,2.94753,2.91386,2.94343,34971.928487897,0
+GCV.US,D,20060719,000000,2.94343,3.0102,2.94343,2.95844,24219.134502932,0
+GCV.US,D,20060720,000000,2.99584,3.0102,2.95136,2.99202,35508.157059326,0
+GCV.US,D,20060721,000000,2.9769,3.02168,2.97346,3.01422,39018.206850472,0
+GCV.US,D,20060724,000000,3.01422,3.05879,3.01422,3.05879,11569.157560572,0
+GCV.US,D,20060725,000000,3.0477,3.11084,3.0477,3.11084,77757.323976633,0
+GCV.US,D,20060726,000000,3.14787,3.14787,3.05879,3.07736,84486.835756083,0
+GCV.US,D,20060727,000000,3.05163,3.12184,3.05163,3.06626,34971.928487897,0
+GCV.US,D,20060728,000000,3.0477,3.09965,3.0477,3.0477,33633.970258991,0
+GCV.US,D,20060731,000000,3.0477,3.08472,3.04043,3.07736,43047.760735185,0
+GCV.US,D,20060801,000000,3.12184,3.14787,3.02885,3.10711,47353.26850461,0
+GCV.US,D,20060802,000000,3.12184,3.14442,3.06626,3.07018,24219.134502932,0
+GCV.US,D,20060803,000000,3.09228,3.20393,3.06626,3.12184,48156.043441954,0
+GCV.US,D,20060804,000000,3.17399,3.2707,3.16691,3.23348,55158.373266517,0
+GCV.US,D,20060807,000000,3.25214,3.25214,3.15915,3.15915,22066.903258152,0
+GCV.US,D,20060808,000000,3.15915,3.31529,3.15915,3.31529,54345.14553051,0
+GCV.US,D,20060809,000000,3.32638,3.32638,3.19627,3.19627,65918.484210548,0
+GCV.US,D,20060810,000000,3.22612,3.22612,3.20747,3.20747,7263.6497911469,0
+GCV.US,D,20060811,000000,3.21148,3.30399,3.21148,3.23348,18027.941854642,0
+GCV.US,D,20060814,000000,3.27826,3.30055,3.23348,3.30055,17489.622723481,0
+GCV.US,D,20060815,000000,3.30792,3.34514,3.27443,3.34514,42780.169089403,0
+GCV.US,D,20060816,000000,3.31529,3.34514,3.30792,3.30792,28789.098078538,0
+GCV.US,D,20060817,000000,3.34514,3.35996,3.27826,3.29299,21524.403007525,0
+GCV.US,D,20060818,000000,3.37852,3.41918,3.3523,3.3523,69958.490893924,0
+GCV.US,D,20060821,000000,3.34514,3.3636,3.26315,3.34514,26371.365747711,0
+GCV.US,D,20060822,000000,3.3636,3.3636,3.28907,3.34514,30401.96491229,0
+GCV.US,D,20060823,000000,3.34514,3.34514,3.24458,3.30055,48965.090058495,0
+GCV.US,D,20060824,000000,3.2707,3.30792,3.21502,3.25578,62147.114452819,0
+GCV.US,D,20060825,000000,3.27443,3.32638,3.25951,3.30792,16687.893066004,0
+GCV.US,D,20060828,000000,3.32638,3.34514,3.30055,3.34514,34441.971595667,0
+GCV.US,D,20060829,000000,3.35614,3.39699,3.30792,3.30792,37396.977777789,0
+GCV.US,D,20060830,000000,3.33375,3.41555,3.31901,3.41555,76142.366583149,0
+GCV.US,D,20060831,000000,3.41191,3.41191,3.3523,3.41191,22864.451796165,0
+GCV.US,D,20060901,000000,3.38933,3.41191,3.33748,3.33748,26629.549874695,0
+GCV.US,D,20060905,000000,3.34514,3.3636,3.2707,3.31529,32829.104761915,0
+GCV.US,D,20060906,000000,3.28907,3.34514,3.28907,3.34514,16687.893066004,0
+GCV.US,D,20060907,000000,3.31155,3.33375,3.28209,3.33375,29066.097243117,0
+GCV.US,D,20060908,000000,3.31529,3.40071,3.28907,3.39306,28247.643107779,0
+GCV.US,D,20060911,000000,3.3636,3.39306,3.30792,3.3523,38203.933834599,0
+GCV.US,D,20060912,000000,3.3523,3.39306,3.34514,3.38235,18027.941854642,0
+GCV.US,D,20060913,000000,3.2707,3.31901,3.25214,3.28907,27444.868170435,0
+GCV.US,D,20060914,000000,3.28907,3.30399,3.25578,3.2707,23944.225898086,0
+GCV.US,D,20060915,000000,3.30792,3.32638,3.2707,3.28907,16146.438095243,0
+GCV.US,D,20060918,000000,3.30792,3.30792,3.20393,3.28907,66188.166416061,0
+GCV.US,D,20060919,000000,3.30055,3.30399,3.25578,3.30399,27983.187301596,0
+GCV.US,D,20060920,000000,3.31901,3.32256,3.29299,3.29673,33633.970258991,0
+GCV.US,D,20060921,000000,3.31901,3.31901,3.24114,3.25578,16407.758061826,0
+GCV.US,D,20060922,000000,3.18537,3.24114,3.18537,3.24114,49510.726148721,0
+GCV.US,D,20060925,000000,3.26716,3.32256,3.24114,3.30055,51391.184628254,0
+GCV.US,D,20060926,000000,3.26716,3.32256,3.26315,3.27826,48156.043441954,0
+GCV.US,D,20060927,000000,3.24114,3.28907,3.24114,3.28907,28522.551712624,0
+GCV.US,D,20060928,000000,3.29299,3.30792,3.28209,3.30055,57036.741186317,0
+GCV.US,D,20060929,000000,3.28209,3.28563,3.23732,3.23732,29597.099415214,0
+GCV.US,D,20061002,000000,3.23732,3.23732,3.10711,3.19627,82325.196992508,0
+GCV.US,D,20061003,000000,3.178,3.2002,3.15915,3.2002,11569.157560572,0
+GCV.US,D,20061004,000000,3.21148,3.22986,3.20393,3.20393,34169.153550554,0
+GCV.US,D,20061005,000000,3.23348,3.28907,3.2002,3.28907,44665.853968268,0
+GCV.US,D,20061006,000000,3.28563,3.32256,3.25951,3.30792,65918.484210548,0
+GCV.US,D,20061009,000000,3.31529,3.31529,3.25951,3.26716,9953.1548872212,0
+GCV.US,D,20061010,000000,3.26315,3.31901,3.26315,3.31901,24754.317794494,0
+GCV.US,D,20061011,000000,3.28563,3.31529,3.25214,3.26315,28247.643107779,0
+GCV.US,D,20061012,000000,3.26315,3.26315,3.21148,3.21847,30132.282706776,0
+GCV.US,D,20061013,000000,3.19627,3.28209,3.19627,3.22612,36050.657309953,0
+GCV.US,D,20061016,000000,3.20393,3.26315,3.18163,3.19627,59733.563241456,0
+GCV.US,D,20061017,000000,3.19627,3.25214,3.15915,3.16279,53542.370593167,0
+GCV.US,D,20061018,000000,3.25214,3.30055,3.22986,3.23348,103045.77978282,0
+GCV.US,D,20061019,000000,3.27826,3.28563,3.22612,3.23732,68600.672347558,0
+GCV.US,D,20061020,000000,3.27826,3.30792,3.2707,3.30399,66455.758061842,0
+GCV.US,D,20061023,000000,3.2707,3.31901,3.20393,3.25951,61077.79314956,0
+GCV.US,D,20061024,000000,3.30792,3.31529,3.22239,3.2707,30672.692397671,0
+GCV.US,D,20061025,000000,3.24458,3.30792,3.22986,3.25214,56500.512614889,0
+GCV.US,D,20061026,000000,3.28563,3.30792,3.24832,3.29299,39018.206850472,0
+GCV.US,D,20061027,000000,3.2707,3.32638,3.22612,3.23348,51114.185463675,0
+GCV.US,D,20061030,000000,3.23732,3.28209,3.22239,3.24458,26629.549874695,0
+GCV.US,D,20061031,000000,3.24114,3.28209,3.24114,3.25214,24480.454469515,0
+GCV.US,D,20061101,000000,3.29673,3.34121,3.28209,3.29673,55425.964912298,0
+GCV.US,D,20061102,000000,3.28907,3.31155,3.25214,3.26315,44389.900083556,0
+GCV.US,D,20061103,000000,3.26716,3.28907,3.25214,3.27826,25015.637761077,0
+GCV.US,D,20061106,000000,3.28563,3.34121,3.28563,3.31155,38474.661319979,0
+GCV.US,D,20061107,000000,3.34848,3.37852,3.32256,3.32638,43589.215705945,0
+GCV.US,D,20061108,000000,3.32638,3.40071,3.32638,3.38235,47353.26850461,0
+GCV.US,D,20061109,000000,3.39699,3.41918,3.37096,3.41918,43851.580952395,0
+GCV.US,D,20061110,000000,3.41918,3.41918,3.33748,3.35996,46009.038596506,0
+GCV.US,D,20061113,000000,3.35614,3.36742,3.31155,3.35996,44389.900083556,0
+GCV.US,D,20061114,000000,3.34514,3.3636,3.25214,3.25951,79098.418045138,0
+GCV.US,D,20061115,000000,3.29673,3.32638,3.2707,3.28907,27983.187301596,0
+GCV.US,D,20061116,000000,3.32638,3.35996,3.26315,3.33021,63494.480200522,0
+GCV.US,D,20061117,000000,3.32638,3.32638,3.25578,3.28209,38203.933834599,0
+GCV.US,D,20061120,000000,3.31901,3.31901,3.25951,3.26716,41972.167752729,0
+GCV.US,D,20061121,000000,3.28907,3.31901,3.27443,3.27443,54627.37109442,0
+GCV.US,D,20061122,000000,3.2707,3.29299,3.25578,3.28907,32294.966750219,0
+GCV.US,D,20061124,000000,3.28907,3.31901,3.28563,3.31901,13448.570760238,0
+GCV.US,D,20061127,000000,3.28209,3.31901,3.28209,3.31901,44389.900083556,0
+GCV.US,D,20061128,000000,3.31901,3.32638,3.30792,3.32638,14801.162907273,0
+GCV.US,D,20061129,000000,3.31155,3.36742,3.31155,3.32638,41972.167752729,0
+GCV.US,D,20061130,000000,3.28907,3.30399,3.27443,3.29299,76685.912113642,0
+GCV.US,D,20061201,000000,3.30055,3.38598,3.27826,3.33021,69958.490893924,0
+GCV.US,D,20061204,000000,3.30792,3.38235,3.30792,3.32638,43047.760735185,0
+GCV.US,D,20061205,000000,3.34514,3.38235,3.34514,3.38235,51922.186800351,0
+GCV.US,D,20061206,000000,3.3636,3.43057,3.3636,3.43057,41972.167752729,0
+GCV.US,D,20061207,000000,3.41191,3.43057,3.31155,3.32256,94705.491729354,0
+GCV.US,D,20061208,000000,3.33375,3.38235,3.33375,3.37852,23678.724812038,0
+GCV.US,D,20061211,000000,3.32638,3.35996,3.30055,3.32638,55158.373266517,0
+GCV.US,D,20061212,000000,3.3636,3.38933,3.32638,3.3636,41436.984461166,0
+GCV.US,D,20061213,000000,3.38235,3.4232,3.34514,3.40445,30132.282706776,0
+GCV.US,D,20061214,000000,3.40445,3.4232,3.3523,3.37096,59192.108270696,0
+GCV.US,D,20061215,000000,3.37479,3.41918,3.37479,3.38598,40088.573433596,0
+GCV.US,D,20061218,000000,3.41918,3.43793,3.38598,3.41918,101700.50459485,0
+GCV.US,D,20061219,000000,3.39306,3.41555,3.34848,3.35614,43047.760735185,0
+GCV.US,D,20061220,000000,3.34848,3.41918,3.26716,3.30399,65646.711445301,0
+GCV.US,D,20061221,000000,3.34121,3.37852,3.33748,3.34121,39555.480701767,0
+GCV.US,D,20061222,000000,3.31901,3.33748,3.31901,3.33748,12913.387468676,0
+GCV.US,D,20061226,000000,3.37479,3.37479,3.32256,3.32256,29066.097243117,0
+GCV.US,D,20061227,000000,3.30792,3.38235,3.29299,3.30792,36857.613366762,0
+GCV.US,D,20061228,000000,3.31155,3.41191,3.31155,3.34514,30132.282706776,0
+GCV.US,D,20061229,000000,3.34121,3.34514,3.30792,3.32638,16952.348872186,0
+GCV.US,D,20070103,000000,3.31155,3.34121,3.30055,3.34121,57581.331996676,0
+GCV.US,D,20070104,000000,3.34121,3.41918,3.31155,3.41918,54886.600501271,0
+GCV.US,D,20070105,000000,3.38598,3.41555,3.31901,3.33375,47353.26850461,0
+GCV.US,D,20070108,000000,3.41191,3.41191,3.28209,3.30399,121078.94803679,0
+GCV.US,D,20070109,000000,3.29299,3.33748,3.29299,3.33748,25288.455806191,0
+GCV.US,D,20070110,000000,3.34514,3.38235,3.31529,3.34514,40354.074519645,0
+GCV.US,D,20070111,000000,3.3523,3.41191,3.32638,3.40799,63227.933834607,0
+GCV.US,D,20070112,000000,3.37096,3.40799,3.37096,3.40799,44665.853968268,0
+GCV.US,D,20070116,000000,3.40799,3.40799,3.31529,3.3523,60273.972932351,0
+GCV.US,D,20070117,000000,3.33021,3.3636,3.32638,3.34514,17218.895238101,0
+GCV.US,D,20070118,000000,3.3636,3.3636,3.31529,3.33748,61877.432247304,0
+GCV.US,D,20070119,000000,3.32638,3.34514,3.31155,3.32638,16687.893066004,0
+GCV.US,D,20070122,000000,3.31529,3.34121,3.31155,3.34121,39278.481537188,0
+GCV.US,D,20070123,000000,3.32638,3.3636,3.31529,3.33748,42244.985797841,0
+GCV.US,D,20070124,000000,3.3636,3.36742,3.31155,3.33748,64041.161570613,0
+GCV.US,D,20070125,000000,3.34848,3.35614,3.31901,3.33748,40894.48421054,0
+GCV.US,D,20070126,000000,3.34848,3.3636,3.32256,3.32638,30939.238763586,0
+GCV.US,D,20070129,000000,3.34121,3.35614,3.31901,3.32638,52196.05012533,0
+GCV.US,D,20070130,000000,3.32638,3.3523,3.28209,3.31155,126455.86766921,0
+GCV.US,D,20070131,000000,3.29299,3.33021,3.29299,3.29673,15060.392314124,0
+GCV.US,D,20070201,000000,3.30055,3.35614,3.30055,3.33375,29864.691060995,0
+GCV.US,D,20070202,000000,3.31529,3.41191,3.30792,3.35614,48156.043441954,0
+GCV.US,D,20070205,000000,3.3636,3.39699,3.31529,3.39699,30132.282706776,0
+GCV.US,D,20070206,000000,3.39699,3.40071,3.34848,3.36742,64041.161570613,0
+GCV.US,D,20070207,000000,3.40071,3.41191,3.34514,3.37096,47353.26850461,0
+GCV.US,D,20070208,000000,3.3523,3.38235,3.34514,3.34848,40354.074519645,0
+GCV.US,D,20070209,000000,3.37479,3.38235,3.34848,3.38235,19647.080367592,0
+GCV.US,D,20070212,000000,3.38235,3.40799,3.37096,3.37096,18561.034586472,0
+GCV.US,D,20070213,000000,3.36742,3.41191,3.36742,3.37479,17379.868337516,0
+GCV.US,D,20070214,000000,3.36742,3.41555,3.36742,3.41555,36725.908103604,0
+GCV.US,D,20070215,000000,3.40445,3.41191,3.38235,3.40071,13985.844611533,0
+GCV.US,D,20070216,000000,3.40071,3.41555,3.37852,3.37852,14801.162907273,0
+GCV.US,D,20070220,000000,3.40071,3.41191,3.37096,3.39699,27444.868170435,0
+GCV.US,D,20070221,000000,3.39699,3.41191,3.37096,3.37479,25288.455806191,0
+GCV.US,D,20070222,000000,3.37852,3.40071,3.37096,3.39306,21524.403007525,0
+GCV.US,D,20070223,000000,3.41191,3.41555,3.38235,3.41555,28247.643107779,0
+GCV.US,D,20070226,000000,3.38598,3.41555,3.37096,3.38598,32015.877025909,0
+GCV.US,D,20070227,000000,3.37096,3.41555,3.37096,3.37479,15874.665329996,0
+GCV.US,D,20070228,000000,3.40071,3.41918,3.37096,3.38598,42780.169089403,0
+GCV.US,D,20070301,000000,3.40799,3.41555,3.37096,3.37096,22924.032748545,0
+GCV.US,D,20070302,000000,3.37479,3.41191,3.3636,3.40799,43320.578780298,0
+GCV.US,D,20070305,000000,3.35996,3.40445,3.34514,3.40445,27983.187301596,0
+GCV.US,D,20070306,000000,3.37096,3.40799,3.35996,3.37096,46812.858813716,0
+GCV.US,D,20070307,000000,3.40799,3.41555,3.37096,3.38933,11297.384795326,0
+GCV.US,D,20070308,000000,3.41555,3.41555,3.37852,3.37852,20447.764745202,0
+GCV.US,D,20070309,000000,3.40799,3.40799,3.37096,3.40799,13185.160233923,0
+GCV.US,D,20070312,000000,3.38598,3.41918,3.37852,3.41918,25015.637761077,0
+GCV.US,D,20070313,000000,3.3636,3.40071,3.3636,3.38933,69685.67284881,0
+GCV.US,D,20070314,000000,3.33748,3.3636,3.30792,3.31155,53003.006182139,0
+GCV.US,D,20070315,000000,3.31155,3.39306,3.24114,3.26315,58921.380785316,0
+GCV.US,D,20070316,000000,3.26315,3.28907,3.26315,3.28907,13726.615204682,0
+GCV.US,D,20070319,000000,3.2707,3.35996,3.2707,3.32256,19914.672013373,0
+GCV.US,D,20070320,000000,3.31155,3.34121,3.31155,3.33748,11297.384795326,0
+GCV.US,D,20070321,000000,3.38933,3.39306,3.3523,3.35996,27177.276524654,0
+GCV.US,D,20070322,000000,3.34514,3.41555,3.32256,3.35996,20178.082539689,0
+GCV.US,D,20070323,000000,3.38235,3.39306,3.32638,3.33375,16687.893066004,0
+GCV.US,D,20070326,000000,3.34514,3.40071,3.33748,3.39699,25288.455806191,0
+GCV.US,D,20070327,000000,3.41191,3.41191,3.34121,3.38598,52735.414536358,0
+GCV.US,D,20070328,000000,3.39306,3.41191,3.37852,3.40071,18834.897911452,0
+GCV.US,D,20070329,000000,3.37479,3.40071,3.37479,3.38235,4839.645781121,0
+GCV.US,D,20070330,000000,3.39306,3.40071,3.38235,3.40071,6997.103425232,0
+GCV.US,D,20070402,000000,3.40799,3.41918,3.3636,3.37479,25562.319131169,0
+GCV.US,D,20070403,000000,3.38933,3.41918,3.3636,3.37852,43320.578780298,0
+GCV.US,D,20070404,000000,3.40799,3.41918,3.37479,3.37852,31217.28320803,0
+GCV.US,D,20070405,000000,3.38235,3.41918,3.38235,3.40445,25288.455806191,0
+GCV.US,D,20070409,000000,3.38235,3.40071,3.37479,3.40071,29066.097243117,0
+GCV.US,D,20070410,000000,3.40445,3.41191,3.37096,3.38598,21524.403007525,0
+GCV.US,D,20070411,000000,3.38598,3.38598,3.37096,3.37096,15874.665329996,0
+GCV.US,D,20070412,000000,3.37852,3.41191,3.37479,3.40071,15598.711445285,0
+GCV.US,D,20070413,000000,3.37479,3.41191,3.37096,3.41191,16687.893066004,0
+GCV.US,D,20070416,000000,3.38235,3.40799,3.38235,3.38598,25825.729657485,0
+GCV.US,D,20070417,000000,3.41191,3.41555,3.37852,3.39306,22326.132665003,0
+GCV.US,D,20070418,000000,3.41191,3.41555,3.38598,3.38933,34971.928487897,0
+GCV.US,D,20070419,000000,3.38933,3.41555,3.38933,3.41555,31217.28320803,0
+GCV.US,D,20070420,000000,3.41191,3.41191,3.37852,3.38933,24754.317794494,0
+GCV.US,D,20070423,000000,3.37096,3.38598,3.27443,3.31155,71300.630242295,0
+GCV.US,D,20070424,000000,3.33748,3.40071,3.31529,3.36742,61343.294235608,0
+GCV.US,D,20070425,000000,3.33021,3.41918,3.33021,3.40071,53281.050626584,0
+GCV.US,D,20070426,000000,3.40799,3.40799,3.34848,3.38235,32015.877025909,0
+GCV.US,D,20070427,000000,3.40445,3.40445,3.3523,3.3636,26371.365747711,0
+GCV.US,D,20070430,000000,3.3523,3.40071,3.34514,3.38235,31217.28320803,0
+GCV.US,D,20070501,000000,3.34848,3.40445,3.34848,3.38235,49235.817543876,0
+GCV.US,D,20070502,000000,3.40071,3.40071,3.35614,3.36742,22599.995989982,0
+GCV.US,D,20070503,000000,3.39699,3.40445,3.37852,3.39699,23678.724812038,0
+GCV.US,D,20070504,000000,3.40445,3.41555,3.38235,3.41555,28247.643107779,0
+GCV.US,D,20070507,000000,3.41191,3.41191,3.36742,3.38598,48430.9520468,0
+GCV.US,D,20070508,000000,3.40799,3.41191,3.37096,3.37096,60536.3381788,0
+GCV.US,D,20070509,000000,3.40445,3.41555,3.3636,3.37479,50857.046616558,0
+GCV.US,D,20070510,000000,3.39306,3.39699,3.3636,3.3636,29333.688888899,0
+GCV.US,D,20070511,000000,3.36742,3.38933,3.36742,3.38598,21524.403007525,0
+GCV.US,D,20070514,000000,3.38598,3.40071,3.3636,3.40071,28789.098078538,0
+GCV.US,D,20070515,000000,3.40071,3.41191,3.37096,3.37096,56231.875689241,0
+GCV.US,D,20070516,000000,3.36742,3.41555,3.3636,3.37096,27444.868170435,0
+GCV.US,D,20070517,000000,3.39306,3.41555,3.37096,3.37096,38747.479365092,0
+GCV.US,D,20070518,000000,3.38235,3.41555,3.38235,3.39306,12378.204177113,0
+GCV.US,D,20070521,000000,3.39306,3.41191,3.37096,3.37096,74260.86282375,0
+GCV.US,D,20070522,000000,3.39306,3.41555,3.37096,3.37479,48156.043441954,0
+GCV.US,D,20070523,000000,3.39306,3.41555,3.37852,3.41555,38747.479365092,0
+GCV.US,D,20070524,000000,3.39306,3.53093,3.38235,3.43793,113810.07184632,0
+GCV.US,D,20070525,000000,3.40071,3.47132,3.40071,3.47132,34971.928487897,0
+GCV.US,D,20070529,000000,3.43793,3.47132,3.43793,3.45658,4839.645781121,0
+GCV.US,D,20070530,000000,3.46396,3.49361,3.46396,3.47132,36857.613366762,0
+GCV.US,D,20070531,000000,3.46396,3.49026,3.46022,3.46022,15874.665329996,0
+GCV.US,D,20070601,000000,3.49026,3.50117,3.45658,3.47505,50584.228571445,0
+GCV.US,D,20070604,000000,3.49361,3.53093,3.47505,3.53093,24219.134502932,0
+GCV.US,D,20070605,000000,3.53093,3.62381,3.50882,3.56785,67259.578279052,0
+GCV.US,D,20070606,000000,3.56785,4.12549,3.54201,3.54201,32829.104761915,0
+GCV.US,D,20070607,000000,3.56077,3.56785,3.52337,3.5645,5387.3724310794,0
+GCV.US,D,20070608,000000,3.55321,3.55321,3.34514,3.40071,104125.55388474,0
+GCV.US,D,20070611,000000,3.40799,3.40799,3.36742,3.40071,23944.225898086,0
+GCV.US,D,20070612,000000,3.40071,3.40071,3.37096,3.37852,39819.936507949,0
+GCV.US,D,20070613,000000,3.33748,3.37096,3.28209,3.33021,58649.608020069,0
+GCV.US,D,20070614,000000,3.33375,3.34121,3.2707,3.32638,60536.3381788,0
+GCV.US,D,20070615,000000,3.34121,3.37096,3.30792,3.33021,42780.169089403,0
+GCV.US,D,20070618,000000,3.34121,3.37096,3.33021,3.34514,8611.0155388499,0
+GCV.US,D,20070619,000000,3.37096,3.40445,3.33375,3.34514,52196.05012533,0
+GCV.US,D,20070620,000000,3.38235,3.39699,3.33748,3.35996,55958.012364262,0
+GCV.US,D,20070621,000000,3.34848,3.39699,3.33021,3.34514,26629.549874695,0
+GCV.US,D,20070622,000000,3.34514,3.39699,3.32638,3.37852,35508.157059326,0
+GCV.US,D,20070625,000000,3.39306,3.40071,3.3523,3.40071,58921.380785316,0
+GCV.US,D,20070626,000000,3.38933,3.38933,3.28907,3.32256,97128.450459513,0
+GCV.US,D,20070627,000000,3.34514,3.35614,3.24458,3.28209,136412.15839604,0
+GCV.US,D,20070628,000000,3.30055,3.34121,3.25214,3.31155,36050.657309953,0
+GCV.US,D,20070629,000000,3.33748,3.88777,3.28907,3.3636,155517.78379287,0
+GCV.US,D,20070702,000000,3.41918,3.45658,3.36742,3.40071,25825.729657485,0
+GCV.US,D,20070703,000000,3.43411,3.56785,3.37479,3.44539,62956.16106936,0
+GCV.US,D,20070705,000000,3.40799,3.55704,3.40799,3.44539,66188.166416061,0
+GCV.US,D,20070706,000000,3.40071,3.45658,3.40071,3.43793,32015.877025909,0
+GCV.US,D,20070709,000000,3.49026,3.55704,3.40799,3.41555,191570.53166255,0
+GCV.US,D,20070710,000000,3.46022,3.53093,3.40071,3.44539,75335.410526339,0
+GCV.US,D,20070711,000000,3.47505,3.54201,3.43793,3.51236,51391.184628254,0
+GCV.US,D,20070712,000000,3.47505,3.66075,3.43793,3.55704,99285.908103624,0
+GCV.US,D,20070713,000000,3.59378,3.63147,3.47505,3.48644,29066.097243117,0
+GCV.US,D,20070716,000000,3.47898,3.65691,3.47132,3.47132,59733.563241456,0
+GCV.US,D,20070717,000000,3.48242,3.60516,3.41918,3.41918,37133.567251474,0
+GCV.US,D,20070718,000000,3.40071,3.47505,3.31901,3.40071,51660.866833768,0
+GCV.US,D,20070719,000000,3.4232,3.52699,3.41191,3.48644,55958.012364262,0
+GCV.US,D,20070720,000000,3.48644,3.48644,3.32638,3.37096,58115.470008373,0
+GCV.US,D,20070723,000000,3.38598,3.41918,3.34514,3.38933,55425.964912298,0
+GCV.US,D,20070724,000000,3.34121,3.39699,3.33375,3.35996,78556.963074378,0
+GCV.US,D,20070725,000000,3.34121,3.40071,3.34121,3.37096,19647.080367592,0
+GCV.US,D,20070726,000000,3.3636,3.40071,3.35996,3.36742,26100.638262331,0
+GCV.US,D,20070727,000000,3.32256,3.34848,3.27826,3.32638,40354.074519645,0
+GCV.US,D,20070730,000000,3.34514,3.34514,3.2707,3.32256,45741.446950725,0
+GCV.US,D,20070731,000000,3.34514,3.3636,3.29299,3.31529,31217.28320803,0
+GCV.US,D,20070801,000000,3.31901,3.31901,3.2707,3.27443,40627.937844625,0
+GCV.US,D,20070802,000000,3.28907,3.3523,3.28907,3.3523,21253.675522146,0
+GCV.US,D,20070803,000000,3.35996,3.35996,3.31901,3.31901,8069.5605680895,0
+GCV.US,D,20070806,000000,3.30399,3.35996,3.29673,3.32256,36323.475355066,0
+GCV.US,D,20070807,000000,3.35996,3.35996,3.29299,3.31529,6726.3759398518,0
+GCV.US,D,20070808,000000,3.30792,3.32638,3.24114,3.2707,55425.964912298,0
+GCV.US,D,20070809,000000,3.2707,3.28907,3.23732,3.2707,22864.451796165,0
+GCV.US,D,20070810,000000,3.26716,3.26716,2.78385,3.02541,507173.97226416,0
+GCV.US,D,20070813,000000,3.0477,3.09602,3.0477,3.07018,46009.038596506,0
+GCV.US,D,20070814,000000,3.12184,3.31529,2.9769,3.07018,120534.35722644,0
+GCV.US,D,20070815,000000,3.10348,3.10348,2.95471,3.02541,80721.737677553,0
+GCV.US,D,20070816,000000,2.95471,2.98436,2.35267,2.74271,304570.51161246,0
+GCV.US,D,20070817,000000,2.84345,3.08118,2.84345,3.05507,57581.331996676,0
+GCV.US,D,20070820,000000,3.05507,3.14059,3.02885,3.08472,41171.483375118,0
+GCV.US,D,20070821,000000,3.10711,3.12184,3.09965,3.11466,47353.26850461,0
+GCV.US,D,20070822,000000,3.08472,3.23348,3.08472,3.20393,62147.114452819,0
+GCV.US,D,20070823,000000,3.22239,3.22239,3.15915,3.17399,15598.711445285,0
+GCV.US,D,20070824,000000,3.17045,3.22612,3.17045,3.19627,5387.3724310794,0
+GCV.US,D,20070827,000000,3.22239,3.22239,3.17399,3.20393,34441.971595667,0
+GCV.US,D,20070828,000000,3.21502,3.22239,3.15915,3.21148,29597.099415214,0
+GCV.US,D,20070829,000000,3.21502,3.24458,3.17045,3.24458,48695.407852981,0
+GCV.US,D,20070830,000000,3.24458,3.26315,3.21502,3.25951,25562.319131169,0
+GCV.US,D,20070831,000000,3.28209,3.34514,3.26315,3.30055,11297.384795326,0
+GCV.US,D,20070904,000000,3.28907,3.32638,3.22612,3.25578,34169.153550554,0
+GCV.US,D,20070905,000000,3.25214,3.28563,3.22239,3.25578,33899.47134504,0
+GCV.US,D,20070906,000000,3.24114,3.25578,3.20393,3.25214,36050.657309953,0
+GCV.US,D,20070907,000000,3.20747,3.34514,3.20747,3.32256,49767.864995838,0
+GCV.US,D,20070910,000000,3.32256,3.32256,3.29299,3.30399,22066.903258152,0
+GCV.US,D,20070911,000000,3.27443,3.30399,3.27443,3.29299,43851.580952395,0
+GCV.US,D,20070912,000000,3.24832,3.24832,3.08472,3.24114,53811.007518814,0
+GCV.US,D,20070913,000000,3.24114,3.28209,3.21148,3.22612,15598.711445285,0
+GCV.US,D,20070914,000000,3.21148,3.41918,3.21148,3.28563,30401.96491229,0
+GCV.US,D,20070917,000000,3.26315,3.38933,3.26315,3.33375,9417.9715956588,0
+GCV.US,D,20070918,000000,3.33021,3.36742,3.19627,3.23348,98208.224561435,0
+GCV.US,D,20070919,000000,3.25578,3.28563,3.21148,3.22612,69685.67284881,0
+GCV.US,D,20070920,000000,3.22612,3.22612,3.08472,3.12184,47894.72347537,0
+GCV.US,D,20070921,000000,3.15179,3.21847,3.15179,3.20393,21797.221052639,0
+GCV.US,D,20070924,000000,3.22986,3.35996,3.2002,3.29299,59998.019047638,0
+GCV.US,D,20070925,000000,3.37852,3.37852,3.21502,3.27443,42513.622723489,0
+GCV.US,D,20070926,000000,3.30792,3.30792,3.19627,3.21148,64304.57209693,0
+GCV.US,D,20070927,000000,3.21148,3.25578,3.178,3.23348,32829.104761915,0
+GCV.US,D,20070928,000000,3.21502,3.38235,3.17399,3.22239,51391.184628254,0
+GCV.US,D,20071001,000000,3.21847,3.29299,3.20747,3.24458,20981.902756899,0
+GCV.US,D,20071002,000000,3.23348,3.28907,3.21847,3.21847,10229.108771933,0
+GCV.US,D,20071003,000000,3.21502,3.24832,3.21502,3.24832,15060.392314124,0
+GCV.US,D,20071004,000000,3.20393,3.23348,3.15915,3.178,37668.750543036,0
+GCV.US,D,20071005,000000,3.19627,3.19627,3.14059,3.178,20714.311111117,0
+GCV.US,D,20071008,000000,3.178,3.178,3.14059,3.16691,31752.466499592,0
+GCV.US,D,20071009,000000,3.14442,3.22612,3.14442,3.16691,44126.489557241,0
+GCV.US,D,20071010,000000,3.19627,3.21847,3.14442,3.17399,24754.317794494,0
+GCV.US,D,20071011,000000,3.20747,3.25214,3.15915,3.18537,85023.064327513,0
+GCV.US,D,20071012,000000,3.20747,3.21847,3.14059,3.14787,40894.48421054,0
+GCV.US,D,20071015,000000,3.178,3.2002,3.14059,3.14059,27444.868170435,0
+GCV.US,D,20071016,000000,3.14059,3.17045,3.13686,3.13686,14525.209022561,0
+GCV.US,D,20071017,000000,3.18163,3.18163,3.05879,3.09228,20447.764745202,0
+GCV.US,D,20071018,000000,3.05163,3.11084,3.05163,3.10348,17489.622723481,0
+GCV.US,D,20071019,000000,3.10348,3.10348,3.04397,3.04397,10758.020384297,0
+GCV.US,D,20071022,000000,3.04397,3.05507,3.0102,3.01422,19647.080367592,0
+GCV.US,D,20071023,000000,3.01422,3.08846,3.01422,3.02885,7801.9689223083,0
+GCV.US,D,20071024,000000,3.06626,3.06626,3.02885,3.04043,9146.1988304123,0
+GCV.US,D,20071025,000000,3.04043,3.10348,3.04043,3.10348,15598.711445285,0
+GCV.US,D,20071026,000000,3.10348,3.18537,3.02885,3.05507,26908.639599007,0
+GCV.US,D,20071029,000000,3.05507,3.08472,3.0102,3.01422,29066.097243117,0
+GCV.US,D,20071030,000000,3.0102,3.07736,3.0102,3.06626,16952.348872186,0
+GCV.US,D,20071031,000000,3.06626,3.06626,3.01422,3.02168,11035.019548875,0
+GCV.US,D,20071101,000000,3.06253,3.06253,2.98436,2.98436,60273.972932351,0
+GCV.US,D,20071102,000000,2.99202,3.02168,2.99202,2.99202,6726.3759398518,0
+GCV.US,D,20071105,000000,3.0102,3.06253,2.9769,2.9881,50584.228571445,0
+GCV.US,D,20071106,000000,2.98074,3.00685,2.9769,2.98436,37935.296908951,0
+GCV.US,D,20071107,000000,2.9881,2.99584,2.9769,2.9881,25288.455806191,0
+GCV.US,D,20071108,000000,2.98074,2.99584,2.95471,2.97346,39819.936507949,0
+GCV.US,D,20071109,000000,2.96973,3.0102,2.86182,3.0102,84486.835756083,0
+GCV.US,D,20071112,000000,3.00685,3.0102,2.94343,2.97346,22599.995989982,0
+GCV.US,D,20071113,000000,2.94343,2.97346,2.89913,2.93989,18561.034586472,0
+GCV.US,D,20071114,000000,2.93625,2.96619,2.92879,2.93251,4572.0541353398,0
+GCV.US,D,20071115,000000,2.93251,2.94753,2.83579,2.93251,30672.692397671,0
+GCV.US,D,20071116,000000,2.96973,3.14059,2.86938,3.05879,82865.606683401,0
+GCV.US,D,20071119,000000,3.05163,3.05163,2.92142,2.97346,37935.296908951,0
+GCV.US,D,20071120,000000,2.99584,3.07736,2.93989,2.96619,31484.874853811,0
+GCV.US,D,20071121,000000,2.94753,3.08472,2.93989,2.94343,37396.977777789,0
+GCV.US,D,20071123,000000,3.00685,3.00685,2.93989,2.94343,38474.661319979,0
+GCV.US,D,20071126,000000,2.94343,2.9881,2.71679,2.85445,79374.37192985,0
+GCV.US,D,20071127,000000,2.90649,2.93251,2.85072,2.92142,32829.104761915,0
+GCV.US,D,20071128,000000,2.94753,2.99584,2.92515,2.99584,29597.099415214,0
+GCV.US,D,20071129,000000,2.97346,3.02168,2.97346,2.98074,16952.348872186,0
+GCV.US,D,20071130,000000,3.01422,3.02168,2.92142,3.0102,61611.931161257,0
+GCV.US,D,20071203,000000,3.0367,3.06626,2.9769,3.02885,32294.966750219,0
+GCV.US,D,20071204,000000,3.02885,3.02885,2.94343,2.9993,44665.853968268,0
+GCV.US,D,20071205,000000,3.00685,3.01795,2.93625,2.93989,42780.169089403,0
+GCV.US,D,20071206,000000,2.93989,2.98436,2.92142,2.93625,48430.9520468,0
+GCV.US,D,20071207,000000,2.93989,2.96973,2.92142,2.96227,51660.866833768,0
+GCV.US,D,20071210,000000,2.93625,2.94343,2.88056,2.88774,50309.319966599,0
+GCV.US,D,20071211,000000,2.92515,2.92515,2.8247,2.87302,54627.37109442,0
+GCV.US,D,20071212,000000,2.87302,2.87302,2.85072,2.87302,16687.893066004,0
+GCV.US,D,20071213,000000,2.90649,2.90649,2.8247,2.89913,40088.573433596,0
+GCV.US,D,20071214,000000,2.88056,2.93251,2.88056,2.88056,29333.688888899,0
+GCV.US,D,20071217,000000,2.8842,2.89913,2.85072,2.85828,36595.248120312,0
+GCV.US,D,20071218,000000,2.89913,2.90286,2.73554,2.75056,120265.72030079,0
+GCV.US,D,20071219,000000,2.75056,2.86182,2.75056,2.86182,75606.13801172,0
+GCV.US,D,20071220,000000,2.89157,3.06626,2.8842,2.89913,46812.858813716,0
+GCV.US,D,20071221,000000,2.88056,2.93625,2.88056,2.93251,58983.052297429,0
+GCV.US,D,20071224,000000,2.93251,2.97346,2.93251,2.97346,17218.895238101,0
+GCV.US,D,20071226,000000,2.97346,3.06626,2.96227,2.99202,35244.746533011,0
+GCV.US,D,20071227,000000,2.97346,3.06626,2.95471,2.98436,30132.282706776,0
+GCV.US,D,20071228,000000,2.9769,2.9769,2.76538,2.83953,107187.17861324,0
+GCV.US,D,20071231,000000,2.85072,2.86938,2.76892,2.8468,110318.83709277,0
+GCV.US,D,20080102,000000,2.84345,2.84345,2.75056,2.77275,34441.971595667,0
+GCV.US,D,20080103,000000,2.77275,2.83207,2.75792,2.8247,35244.746533011,0
+GCV.US,D,20080104,000000,2.8247,2.93625,2.76166,2.87674,92019.122472879,0
+GCV.US,D,20080107,000000,2.8953,3.01422,2.8953,2.99584,52026.714786984,0
+GCV.US,D,20080108,000000,3.0102,3.04043,2.89913,2.95844,37396.977777789,0
+GCV.US,D,20080109,000000,2.9993,3.00685,2.94343,3.00685,17759.304928995,0
+GCV.US,D,20080110,000000,3.00685,3.00685,2.89157,2.95471,19104.580116965,0
+GCV.US,D,20080111,000000,2.91769,2.96619,2.8247,2.90286,43717.785129505,0
+GCV.US,D,20080114,000000,2.90286,2.90286,2.78758,2.80212,37561.086716804,0
+GCV.US,D,20080115,000000,2.80605,2.96227,2.77648,2.96227,75070.954720158,0
+GCV.US,D,20080116,000000,2.85445,2.98436,2.78758,2.83579,55958.012364262,0
+GCV.US,D,20080117,000000,2.8247,2.85072,2.78758,2.80987,14801.162907273,0
+GCV.US,D,20080118,000000,2.85445,2.95471,2.74271,2.74271,147715.81487056,0
+GCV.US,D,20080122,000000,2.69095,2.69095,1.67238,2.62035,146412.35087724,0
+GCV.US,D,20080123,000000,2.62035,2.75056,2.60179,2.73554,65113.618713472,0
+GCV.US,D,20080124,000000,2.73152,2.86182,2.73152,2.75056,41436.984461166,0
+GCV.US,D,20080125,000000,2.84345,3.05507,2.67603,2.78758,55425.964912298,0
+GCV.US,D,20080128,000000,2.84345,3.00292,2.78758,2.89157,84221.334670036,0
+GCV.US,D,20080129,000000,3.02885,3.02885,2.8953,2.89913,71569.267167943,0
+GCV.US,D,20080130,000000,2.93251,3.0102,2.90286,2.98074,55158.373266517,0
+GCV.US,D,20080131,000000,3.00292,3.00292,2.92879,2.99202,49950.788972447,0
+GCV.US,D,20080201,000000,3.00685,3.02885,2.86574,2.97346,39726.906599845,0
+GCV.US,D,20080204,000000,3.0367,3.0367,2.76538,2.90286,65113.618713472,0
+GCV.US,D,20080205,000000,2.89913,2.99202,2.8953,2.92142,13448.570760238,0
+GCV.US,D,20080206,000000,2.95136,3.0102,2.92515,2.95844,27712.459816216,0
+GCV.US,D,20080207,000000,2.94343,3.0102,2.94343,2.9769,22326.132665003,0
+GCV.US,D,20080208,000000,3.02885,3.02885,2.95844,2.9993,21797.221052639,0
+GCV.US,D,20080211,000000,3.02541,3.02541,2.91386,2.99584,41436.984461166,0
+GCV.US,D,20080212,000000,2.99584,3.04043,2.95844,2.99584,63767.298245634,0
+GCV.US,D,20080213,000000,3.02541,3.05507,2.97346,3.00292,35244.746533011,0
+GCV.US,D,20080214,000000,3.0102,3.0102,2.63126,2.80987,56903.990643293,0
+GCV.US,D,20080215,000000,2.79121,2.89913,2.79121,2.8953,96323.584962437,0
+GCV.US,D,20080219,000000,2.91769,3.0102,2.79495,2.94343,74072.71244781,0
+GCV.US,D,20080220,000000,2.92879,2.98436,2.88056,2.88056,37935.296908951,0
+GCV.US,D,20080221,000000,2.88056,2.93625,2.86574,2.93625,31752.466499592,0
+GCV.US,D,20080222,000000,2.97346,2.97346,2.86182,2.92515,42780.169089403,0
+GCV.US,D,20080225,000000,2.89913,2.96973,2.86182,2.8842,149060.04477866,0
+GCV.US,D,20080226,000000,2.92879,2.94753,2.89913,2.89913,40230.731495418,0
+GCV.US,D,20080227,000000,2.92515,2.9881,2.90649,2.93251,72642.769590666,0
+GCV.US,D,20080228,000000,2.91386,2.98436,2.91386,2.91769,37935.296908951,0
+GCV.US,D,20080229,000000,2.94753,2.97346,2.89913,2.94343,31217.28320803,0
+GCV.US,D,20080303,000000,2.91386,2.96619,2.88056,2.88774,25015.637761077,0
+GCV.US,D,20080304,000000,2.88056,2.95471,2.86574,2.94753,22066.903258152,0
+GCV.US,D,20080305,000000,3.01422,3.01422,2.86938,2.87302,39819.936507949,0
+GCV.US,D,20080306,000000,2.95136,2.95471,2.87302,2.91386,62425.158897263,0
+GCV.US,D,20080307,000000,2.93625,2.95136,2.91386,2.93251,21524.403007525,0
+GCV.US,D,20080310,000000,2.94343,2.94343,2.84345,2.84345,39278.481537188,0
+GCV.US,D,20080311,000000,2.91386,2.91769,2.78758,2.8247,61343.294235608,0
+GCV.US,D,20080312,000000,2.79495,2.85445,2.78758,2.8247,34169.153550554,0
+GCV.US,D,20080313,000000,2.78758,2.81733,2.52717,2.75056,94705.491729354,0
+GCV.US,D,20080314,000000,2.80605,2.80605,2.57223,2.65738,65113.618713472,0
+GCV.US,D,20080317,000000,2.56439,2.60906,2.32292,2.54219,106818.19482042,0
+GCV.US,D,20080318,000000,2.56439,2.61643,2.36377,2.61643,87171.114452827,0
+GCV.US,D,20080319,000000,2.70597,2.70597,2.62035,2.69487,46275.584962421,0
+GCV.US,D,20080320,000000,2.60906,2.71325,2.60906,2.70195,32015.877025909,0
+GCV.US,D,20080324,000000,2.70195,2.75056,2.70195,2.72788,22066.903258152,0
+GCV.US,D,20080325,000000,2.81733,2.81733,2.64638,2.69095,36323.475355066,0
+GCV.US,D,20080326,000000,2.78385,2.88774,2.75056,2.78758,71039.310275712,0
+GCV.US,D,20080327,000000,2.78002,2.8247,2.69823,2.71679,51660.866833768,0
+GCV.US,D,20080328,000000,2.73152,2.73554,2.67603,2.68349,18027.941854642,0
+GCV.US,D,20080331,000000,2.67967,2.72788,2.67967,2.70951,37935.296908951,0
+GCV.US,D,20080401,000000,2.78758,2.8247,2.60179,2.78002,58385.152213886,0
+GCV.US,D,20080402,000000,2.78002,2.78758,2.62035,2.76538,33094.605847964,0
+GCV.US,D,20080403,000000,2.69487,2.81361,2.69487,2.71679,85694.134001698,0
+GCV.US,D,20080404,000000,2.75056,2.79867,2.74654,2.77648,16687.893066004,0
+GCV.US,D,20080407,000000,2.71679,2.75792,2.60179,2.69823,77757.323976633,0
+GCV.US,D,20080408,000000,2.67967,2.72788,2.639,2.65001,54345.14553051,0
+GCV.US,D,20080409,000000,2.70195,2.73152,2.68723,2.70951,19104.580116965,0
+GCV.US,D,20080410,000000,2.65738,2.72061,2.65738,2.67603,30247.263492073,0
+GCV.US,D,20080411,000000,2.639,2.65738,2.60514,2.65738,13448.570760238,0
+GCV.US,D,20080414,000000,2.68723,2.69823,2.65738,2.65738,49843.125146215,0
+GCV.US,D,20080415,000000,2.639,2.65001,2.60179,2.62408,48604.468504611,0
+GCV.US,D,20080416,000000,2.639,2.67603,2.56831,2.67603,28522.551712624,0
+GCV.US,D,20080417,000000,2.60179,2.6612,2.59069,2.64264,52458.415371779,0
+GCV.US,D,20080418,000000,2.68723,2.69487,2.62782,2.65738,21003.853634092,0
+GCV.US,D,20080421,000000,2.67603,2.67603,2.57931,2.67603,44107.674519646,0
+GCV.US,D,20080422,000000,2.67603,2.67603,2.6612,2.67603,10494.609857982,0
+GCV.US,D,20080423,000000,2.67603,2.71325,2.6612,2.70951,35219.659816219,0
+GCV.US,D,20080424,000000,2.70951,2.74271,2.66484,2.73152,85827.929824589,0
+GCV.US,D,20080425,000000,2.73152,2.74271,2.67967,2.67967,13034.63993317,0
+GCV.US,D,20080428,000000,2.70597,2.71325,2.67967,2.71325,21987.461988311,0
+GCV.US,D,20080429,000000,2.73152,2.73888,2.6612,2.67603,59730.427401857,0
+GCV.US,D,20080430,000000,2.70195,2.70597,2.67603,2.67603,21490.954051803,0
+GCV.US,D,20080501,000000,2.67603,2.78002,2.67603,2.78002,70269.984294091,0
+GCV.US,D,20080502,000000,2.77648,2.77648,2.68349,2.75056,17477.079365085,0
+GCV.US,D,20080505,000000,2.77648,2.82087,2.72061,2.78002,49928.838095254,0
+GCV.US,D,20080506,000000,2.80987,2.80987,2.69823,2.77275,131423.03759403,0
+GCV.US,D,20080507,000000,2.73888,2.80987,2.67603,2.76166,123941.96959068,0
+GCV.US,D,20080508,000000,2.72061,2.75792,2.68349,2.73888,79374.37192985,0
+GCV.US,D,20080509,000000,2.74271,2.78758,2.66484,2.68723,109269.37610697,0
+GCV.US,D,20080512,000000,2.72061,2.74654,2.70597,2.72434,25956.389640776,0
+GCV.US,D,20080513,000000,2.69487,2.71679,2.61279,2.66885,97338.551712646,0
+GCV.US,D,20080514,000000,2.67603,2.75056,2.67603,2.74654,41330.3659148,0
+GCV.US,D,20080515,000000,2.74654,2.91769,2.74271,2.75792,109615.36374273,0
+GCV.US,D,20080516,000000,2.7541,2.76538,2.74271,2.75056,24456.413032589,0
+GCV.US,D,20080519,000000,2.74271,2.78385,2.73554,2.73554,38133.900083554,0
+GCV.US,D,20080520,000000,2.76166,2.78002,2.74271,2.74271,38439.121804524,0
+GCV.US,D,20080521,000000,2.77648,2.77648,2.74271,2.74654,23314.967418554,0
+GCV.US,D,20080522,000000,2.75792,2.78385,2.75056,2.75056,43087.481370105,0
+GCV.US,D,20080523,000000,2.76892,2.78002,2.75056,2.78002,20830.337176281,0
+GCV.US,D,20080527,000000,2.76538,2.78758,2.76538,2.78758,42993.406182136,0
+GCV.US,D,20080528,000000,2.78758,2.86938,2.78758,2.82824,81834.960735197,0
+GCV.US,D,20080529,000000,2.81361,2.86938,2.81361,2.83207,49557.763742706,0
+GCV.US,D,20080530,000000,2.84345,2.91023,2.78758,2.8247,73120.462489581,0
+GCV.US,D,20080602,000000,2.8247,2.91023,2.8247,2.83207,37976.062823738,0
+GCV.US,D,20080603,000000,2.85828,2.87302,2.74271,2.74271,81523.46733503,0
+GCV.US,D,20080604,000000,2.74271,2.75056,2.71325,2.71679,32829.104761915,0
+GCV.US,D,20080605,000000,2.74271,2.76538,2.71679,2.73888,25933.393483718,0
+GCV.US,D,20080606,000000,2.76538,2.76538,2.65738,2.65738,54497.756390994,0
+GCV.US,D,20080609,000000,2.68349,2.73888,2.68349,2.73152,26874.145363417,0
+GCV.US,D,20080610,000000,2.72788,2.72788,2.71325,2.72788,15862.121971601,0
+GCV.US,D,20080611,000000,2.73152,2.73152,2.6722,2.6722,44801.740350891,0
+GCV.US,D,20080612,000000,2.63508,2.6722,2.60906,2.6722,47242.468838778,0
+GCV.US,D,20080613,000000,2.64264,2.65364,2.53463,2.65364,25137.935505438,0
+GCV.US,D,20080616,000000,2.66885,2.69823,2.64638,2.64638,25481.832581462,0
+GCV.US,D,20080617,000000,2.67603,2.82824,2.60179,2.65364,45660.960401018,0
+GCV.US,D,20080618,000000,2.68349,2.68723,2.66484,2.66484,7009.646783628,0
+GCV.US,D,20080619,000000,2.69487,2.78002,2.60179,2.60179,28847.633751054,0
+GCV.US,D,20080620,000000,2.65738,2.69095,2.65738,2.66885,8943.4145363437,0
+GCV.US,D,20080623,000000,2.64638,2.69095,2.61279,2.67603,26774.843776115,0
+GCV.US,D,20080624,000000,2.71325,2.74654,2.66885,2.69095,36418.595822902,0
+GCV.US,D,20080625,000000,2.75056,2.78385,2.74654,2.76892,37421.019214715,0
+GCV.US,D,20080626,000000,2.78758,2.84345,2.76538,2.76538,42468.675689237,0
+GCV.US,D,20080627,000000,2.74654,2.78758,2.74654,2.78385,19857.181620724,0
+GCV.US,D,20080630,000000,2.74654,2.74654,2.66484,2.66484,32320.053467011,0
+GCV.US,D,20080701,000000,2.639,2.66484,2.60179,2.60179,37427.290893913,0
+GCV.US,D,20080702,000000,2.61279,2.65364,2.60514,2.62408,11933.960233922,0
+GCV.US,D,20080703,000000,2.62408,2.62408,2.58333,2.59433,16560.368922311,0
+GCV.US,D,20080707,000000,2.58677,2.63126,2.52717,2.53846,27027.801503768,0
+GCV.US,D,20080708,000000,2.53846,2.55338,2.52372,2.53846,22014.639264836,0
+GCV.US,D,20080709,000000,2.58333,2.62408,2.53846,2.56439,13346.133333338,0
+GCV.US,D,20080710,000000,2.58333,2.62408,2.49015,2.54583,12726.282372602,0
+GCV.US,D,20080711,000000,2.54583,2.54583,2.41581,2.41581,60812.292063512,0
+GCV.US,D,20080714,000000,2.44557,2.52372,2.35267,2.3675,82197.672848815,0
+GCV.US,D,20080715,000000,2.33411,2.34157,2.1556,2.33765,118898.49423563,0
+GCV.US,D,20080716,000000,2.2746,2.43447,2.2746,2.38242,64258.579782811,0
+GCV.US,D,20080717,000000,2.41581,2.45667,2.3675,2.39744,108552.31411866,0
+GCV.US,D,20080718,000000,2.41581,2.42318,2.39744,2.40481,88105.594653328,0
+GCV.US,D,20080721,000000,2.41581,2.49015,2.41208,2.44557,31641.666833761,0
+GCV.US,D,20080722,000000,2.41581,2.47159,2.40088,2.47159,47760.927652479,0
+GCV.US,D,20080723,000000,2.45667,2.46422,2.27088,2.41581,86796.904260679,0
+GCV.US,D,20080724,000000,2.41581,2.41581,2.38998,2.39744,23812.520634928,0
+GCV.US,D,20080725,000000,2.39352,2.42672,2.38998,2.42672,39710.182121984,0
+GCV.US,D,20080728,000000,2.41581,2.49388,2.38998,2.38998,57496.664327504,0
+GCV.US,D,20080729,000000,2.38998,2.45667,2.38242,2.40864,50824.642940702,0
+GCV.US,D,20080730,000000,2.44557,2.47522,2.38998,2.40088,69474.526315812,0
+GCV.US,D,20080731,000000,2.40088,2.47522,2.40088,2.47159,74474.099916482,0
+GCV.US,D,20080801,000000,2.44949,2.50124,2.38242,2.47159,59067.719966602,0
+GCV.US,D,20080804,000000,2.46795,2.46795,2.42318,2.44557,25562.319131169,0
+GCV.US,D,20080805,000000,2.46422,2.50516,2.46049,2.48278,22864.451796165,0
+GCV.US,D,20080806,000000,2.50516,2.52372,2.46049,2.46049,68198.23959902,0
+GCV.US,D,20080807,000000,2.46795,2.46795,2.38625,2.38625,13771.562238935,0
+GCV.US,D,20080808,000000,2.42318,2.44949,2.41581,2.44949,16812.281370097,0
+GCV.US,D,20080811,000000,2.47522,2.52717,2.41954,2.43064,62079.171261507,0
+GCV.US,D,20080812,000000,2.44949,2.49015,2.37506,2.39744,45951.548203857,0
+GCV.US,D,20080813,000000,2.39744,2.44949,2.39744,2.44557,21524.403007525,0
+GCV.US,D,20080814,000000,2.47159,2.48632,2.44193,2.48278,19477.745029246,0
+GCV.US,D,20080815,000000,2.5198,2.5198,2.44557,2.45667,24924.698412706,0
+GCV.US,D,20080818,000000,2.48278,2.5198,2.48278,2.5198,10744.431746035,0
+GCV.US,D,20080819,000000,2.5198,2.5198,2.34903,2.45303,22405.573934844,0
+GCV.US,D,20080820,000000,2.45303,2.45303,2.43447,2.43447,10758.020384297,0
+GCV.US,D,20080821,000000,2.46049,2.50124,2.41954,2.41954,37468.0568087,0
+GCV.US,D,20080822,000000,2.47522,2.48632,2.43829,2.44949,43567.264828752,0
+GCV.US,D,20080825,000000,2.41581,2.49015,2.41581,2.43447,13726.615204682,0
+GCV.US,D,20080826,000000,2.43829,2.54219,2.41581,2.5198,132699.32431082,0
+GCV.US,D,20080827,000000,2.49388,2.54219,2.41208,2.47915,37880.942355902,0
+GCV.US,D,20080828,000000,2.50516,2.5198,2.47159,2.50516,34085.531161248,0
+GCV.US,D,20080829,000000,2.54219,2.54219,2.47522,2.47915,8914.1467000864,0
+GCV.US,D,20080902,000000,2.51272,2.56075,2.509,2.56075,35590.734168767,0
+GCV.US,D,20080903,000000,2.56439,2.56439,2.45667,2.48278,62614.354553069,0
+GCV.US,D,20080904,000000,2.48278,2.51626,2.40864,2.40864,47623.99598999,0
+GCV.US,D,20080905,000000,2.42318,2.50516,2.42318,2.46049,22698.252297417,0
+GCV.US,D,20080908,000000,2.52717,2.60514,2.49761,2.56439,38065.956892242,0
+GCV.US,D,20080909,000000,2.59433,2.59433,2.46422,2.48278,33425.959565592,0
+GCV.US,D,20080910,000000,2.54583,2.54583,2.37123,2.45303,50002.007685897,0
+GCV.US,D,20080911,000000,2.45303,2.45303,2.37506,2.43447,22597.90543025,0
+GCV.US,D,20080912,000000,2.36013,2.39352,2.31555,2.34157,22534.143358404,0
+GCV.US,D,20080915,000000,2.30417,2.32645,2.26704,2.2857,41789.243776121,0
+GCV.US,D,20080916,000000,2.16698,2.19663,2.12584,2.15942,36511.625731006,0
+GCV.US,D,20080917,000000,2.16316,2.29336,2.1556,2.15942,92004.48855475,0
+GCV.US,D,20080918,000000,2.26704,2.30809,2.15942,2.21157,25069.992314127,0
+GCV.US,D,20080919,000000,2.24122,2.45303,2.22993,2.30417,58164.59816209,0
+GCV.US,D,20080922,000000,2.30417,2.40481,2.05916,2.17808,78417.940852155,0
+GCV.US,D,20080923,000000,2.1556,2.2857,2.1556,2.2857,33667.419214714,0
+GCV.US,D,20080924,000000,2.29699,2.36013,2.20381,2.34157,70584.613533857,0
+GCV.US,D,20080925,000000,2.32292,2.41208,2.1556,2.38242,63390.997493755,0
+GCV.US,D,20080926,000000,2.39744,2.41581,2.18927,2.30063,76093.238429431,0
+GCV.US,D,20080929,000000,2.37888,2.37888,1.94025,2.01085,100423.17259819,0
+GCV.US,D,20080930,000000,1.89538,2.18554,1.89538,2.1556,76643.055639123,0
+GCV.US,D,20081001,000000,2.1556,2.24495,2.1556,2.24122,25282.184126992,0
+GCV.US,D,20081002,000000,2.29699,2.39744,2.25241,2.37123,47434.800334184,0
+GCV.US,D,20081003,000000,2.37506,2.39352,2.14076,2.14076,27215.951879708,0
+GCV.US,D,20081006,000000,1.88447,1.94742,1.80622,1.86591,134249.47435259,0
+GCV.US,D,20081007,000000,1.81368,1.89174,1.74699,1.74699,75201.614703449,0
+GCV.US,D,20081008,000000,1.75063,1.75063,1.41589,1.59479,218782.30242279,0
+GCV.US,D,20081009,000000,1.58713,1.64281,1.41972,1.41972,75366.768922329,0
+GCV.US,D,20081010,000000,1.3008,1.46439,1.17079,1.37877,203616.33684217,0
+GCV.US,D,20081013,000000,1.37495,1.83233,1.37495,1.76929,220136.98512956,0
+GCV.US,D,20081014,000000,2.37888,2.47159,2.04404,2.11092,354781.57527163,0
+GCV.US,D,20081015,000000,2.2262,2.22993,2.03678,2.09609,115259.87502093,0
+GCV.US,D,20081016,000000,2.10011,2.40864,1.99956,2.2262,67116.374937365,0
+GCV.US,D,20081017,000000,2.33411,2.35267,2.05543,2.23749,43440.785964926,0
+GCV.US,D,20081020,000000,2.2857,2.74271,2.26704,2.40088,113002.07050965,0
+GCV.US,D,20081021,000000,2.47159,2.47159,2.41208,2.41208,96350.762238961,0
+GCV.US,D,20081022,000000,2.36377,2.45303,2.04778,2.28962,214490.38329163,0
+GCV.US,D,20081023,000000,2.34157,2.40864,2.04778,2.21883,108281.58663328,0
+GCV.US,D,20081024,000000,1.97699,2.23749,1.85845,1.9102,170444.38028409,0
+GCV.US,D,20081027,000000,1.94379,2.10011,1.93269,1.98493,62963.478028424,0
+GCV.US,D,20081028,000000,1.98856,2.16698,1.72834,2.16698,139112.11629077,0
+GCV.US,D,20081029,000000,2.22993,2.22993,1.98493,2.16698,45751.899749388,0
+GCV.US,D,20081030,000000,2.16698,2.24495,2.03678,2.193,97044.828070206,0
+GCV.US,D,20081031,000000,2.12584,2.37888,2.10011,2.2262,119938.54770262,0
+GCV.US,D,20081103,000000,2.26704,2.26704,2.07016,2.12976,336132.73717638,0
+GCV.US,D,20081104,000000,2.13713,2.31163,2.13713,2.28962,71354.984795345,0
+GCV.US,D,20081105,000000,2.31555,2.31555,2.07763,2.22257,121871.27017548,0
+GCV.US,D,20081106,000000,2.21883,2.31929,2.17808,2.30063,63475.665162927,0
+GCV.US,D,20081107,000000,2.31163,2.31555,2.26351,2.31555,4839.645781121,0
+GCV.US,D,20081110,000000,2.27088,2.2857,2.13713,2.20027,29328.462489567,0
+GCV.US,D,20081111,000000,2.13713,2.21157,2.04778,2.10011,64836.619548893,0
+GCV.US,D,20081112,000000,2.1556,2.17416,1.98493,2.1333,58311.982623243,0
+GCV.US,D,20081113,000000,2.11876,2.1333,1.95507,2.12584,38093.134168768,0
+GCV.US,D,20081114,000000,2.1333,2.1333,1.90284,1.97699,55921.42756894,0
+GCV.US,D,20081117,000000,1.96981,2.02548,1.87682,1.96981,30246.218212207,0
+GCV.US,D,20081118,000000,1.88801,1.90657,1.76536,1.85845,62143.978613219,0
+GCV.US,D,20081119,000000,1.83606,1.96981,1.57967,1.59479,65946.706766938,0
+GCV.US,D,20081120,000000,1.5239,1.65047,1.50161,1.50161,116672.04812034,0
+GCV.US,D,20081121,000000,1.49031,1.55738,1.34538,1.43082,123392.15238099,0
+GCV.US,D,20081124,000000,1.44564,1.74307,1.44564,1.73561,137591.23408526,0
+GCV.US,D,20081125,000000,1.61651,1.85845,1.61651,1.78402,105741.55655809,0
+GCV.US,D,20081126,000000,1.72834,1.95134,1.72834,1.94742,58080.975772784,0
+GCV.US,D,20081128,000000,1.94025,1.96607,1.86209,1.94025,71287.041604033,0
+GCV.US,D,20081201,000000,1.96244,1.96244,1.86955,1.93269,136563.72397666,0
+GCV.US,D,20081202,000000,1.93642,2.01448,1.93642,1.94025,61339.113116143,0
+GCV.US,D,20081203,000000,1.94025,2.04404,1.94025,2.04041,45375.598997508,0
+GCV.US,D,20081204,000000,2.04041,2.30063,1.93269,1.94025,195128.66432755,0
+GCV.US,D,20081205,000000,1.92906,2.16316,1.91766,2.12584,96793.960902286,0
+GCV.US,D,20081208,000000,2.1556,2.38998,2.01085,2.13713,131859.96457816,0
+GCV.US,D,20081209,000000,2.11876,2.15942,2.04404,2.11876,79961.819214729,0
+GCV.US,D,20081210,000000,2.04041,2.30417,2.04041,2.13713,127074.67335008,0
+GCV.US,D,20081211,000000,2.11092,2.30417,2.04778,2.10011,100816.19782794,0
+GCV.US,D,20081212,000000,2.1556,2.1556,1.86591,1.88801,76730.859147894,0
+GCV.US,D,20081215,000000,2.04404,2.07016,1.76536,1.77292,128443.98997498,0
+GCV.US,D,20081216,000000,1.76929,1.992,1.76929,1.95134,96950.752882236,0
+GCV.US,D,20081217,000000,1.89174,2.0031,1.85845,1.86209,79543.707268196,0
+GCV.US,D,20081218,000000,1.88074,1.992,1.88074,1.95871,118046.59114456,0
+GCV.US,D,20081219,000000,2.01085,2.01085,1.96981,2.0031,52219.046282389,0
+GCV.US,D,20081222,000000,2.10375,2.41581,2.10375,2.24122,255677.54586474,0
+GCV.US,D,20081223,000000,2.26351,2.26351,2.10011,2.17062,69932.358897266,0
+GCV.US,D,20081224,000000,2.20773,2.2262,2.16698,2.2262,49129.198997509,0
+GCV.US,D,20081226,000000,2.22993,2.39352,2.15942,2.3564,275596.39899758,0
+GCV.US,D,20081229,000000,2.26351,2.2857,2.08145,2.12584,124401.89273187,0
+GCV.US,D,20081230,000000,2.16316,2.37123,2.02548,2.0628,135731.68120305,0
+GCV.US,D,20081231,000000,2.08145,2.1333,2.05132,2.0628,54476.850793668,0
+GCV.US,D,20090102,000000,2.09245,2.1556,2.04778,2.14814,72002.013032605,0
+GCV.US,D,20090105,000000,2.14814,2.31555,2.14814,2.26704,88569.69891398,0
+GCV.US,D,20090106,000000,2.26704,2.34903,2.19663,2.29336,150288.2486216,0
+GCV.US,D,20090107,000000,2.36013,2.509,2.22993,2.509,205862.64327492,0
+GCV.US,D,20090108,000000,2.49015,2.55692,2.47522,2.52717,44181.889390157,0
+GCV.US,D,20090109,000000,2.55692,2.57577,2.31555,2.41581,122708.53934841,0
+GCV.US,D,20090112,000000,2.46795,2.50124,2.23375,2.23375,58547.170593168,0
+GCV.US,D,20090113,000000,2.25978,2.3675,2.17416,2.25241,52205.457644127,0
+GCV.US,D,20090114,000000,2.24849,2.3675,2.11484,2.30417,87584.000000028,0
+GCV.US,D,20090115,000000,2.32292,2.40088,2.08145,2.31929,90898.582456169,0
+GCV.US,D,20090116,000000,2.38998,2.40481,2.25241,2.26704,96671.663157926,0
+GCV.US,D,20090120,000000,2.29336,2.34157,2.17808,2.27824,61761.406182142,0
+GCV.US,D,20090121,000000,2.34157,2.46049,2.20027,2.45303,79488.30743528,0
+GCV.US,D,20090122,000000,2.45303,2.49015,2.2857,2.3564,82487.215371789,0
+GCV.US,D,20090123,000000,2.3564,2.45303,2.21157,2.36013,68365.484377633,0
+GCV.US,D,20090126,000000,2.44557,2.44557,2.22993,2.32292,59060.403007537,0
+GCV.US,D,20090127,000000,2.29336,2.41581,2.17808,2.17808,71491.916457834,0
+GCV.US,D,20090128,000000,2.22993,2.22993,2.08145,2.1224,119097.09741023,0
+GCV.US,D,20090129,000000,2.11876,2.18927,2.07399,2.17062,131668.67836261,0
+GCV.US,D,20090130,000000,2.17416,2.17416,2.05132,2.07016,31712.745864672,0
+GCV.US,D,20090202,000000,2.0628,2.08145,2.04404,2.04404,45780.122305779,0
+GCV.US,D,20090203,000000,2.05916,2.19663,2.01802,2.14076,67884.65563912,0
+GCV.US,D,20090204,000000,2.1556,2.26704,2.13713,2.13713,45677.684878879,0
+GCV.US,D,20090205,000000,2.10011,2.32645,2.09245,2.25604,71434.426065186,0
+GCV.US,D,20090206,000000,2.32292,2.33765,2.0295,2.12976,52367.476023409,0
+GCV.US,D,20090209,000000,2.08499,2.25604,2.08499,2.16698,62695.886382643,0
+GCV.US,D,20090210,000000,2.16698,2.31555,2.08145,2.15176,57535.339682558,0
+GCV.US,D,20090211,000000,2.11876,2.22257,2.04778,2.1556,38335.639097757,0
+GCV.US,D,20090212,000000,2.11876,2.15176,2.08499,2.1446,19756.834753557,0
+GCV.US,D,20090213,000000,2.1556,2.34157,2.08881,2.34157,135581.1609023,0
+GCV.US,D,20090217,000000,2.2857,2.32645,2.14076,2.21883,35157.988304105,0
+GCV.US,D,20090218,000000,2.21883,2.2746,2.13713,2.21157,21357.158228912,0
+GCV.US,D,20090219,000000,2.18554,2.28962,2.05132,2.06643,42009.797827917,0
+GCV.US,D,20090220,000000,2.05543,2.05543,1.83989,1.94379,110675.27752719,0
+GCV.US,D,20090223,000000,1.96981,1.96981,1.83989,1.84725,100665.67752718,0
+GCV.US,D,20090224,000000,1.85845,2.0031,1.83989,1.98109,101847.88905601,0
+GCV.US,D,20090225,000000,2.0031,2.00702,1.86591,1.96981,44130.670676706,0
+GCV.US,D,20090226,000000,1.99956,2.22257,1.95134,2.03294,61570.119966603,0
+GCV.US,D,20090227,000000,1.95871,2.20027,1.88447,2.10011,175607.01754392,0
+GCV.US,D,20090302,000000,2.00702,2.00702,1.83989,1.83989,105665.25112785,0
+GCV.US,D,20090303,000000,1.72834,1.74699,1.58331,1.64281,149643.31094407,0
+GCV.US,D,20090304,000000,1.66884,1.85845,1.63153,1.79876,127095.57894741,0
+GCV.US,D,20090305,000000,1.73188,1.83233,1.56474,1.56838,87485.743692592,0
+GCV.US,D,20090306,000000,1.63545,1.63545,1.51271,1.53126,130203.19599002,0
+GCV.US,D,20090309,000000,1.398,1.54256,1.39379,1.46439,121786.6025063,0
+GCV.US,D,20090310,000000,1.44564,1.56112,1.33409,1.50534,123540.58212202,0
+GCV.US,D,20090311,000000,1.50534,1.69849,1.49415,1.57967,125283.06365918,0
+GCV.US,D,20090312,000000,1.56474,1.72834,1.535,1.72834,59970.841771114,0
+GCV.US,D,20090313,000000,1.72834,1.72834,1.57613,1.64635,58802.218880553,0
+GCV.US,D,20090316,000000,1.64281,1.69849,1.54256,1.6872,36737.406182134,0
+GCV.US,D,20090317,000000,1.6541,1.69074,1.6541,1.6872,32348.276023402,0
+GCV.US,D,20090318,000000,1.6872,1.72834,1.66884,1.70988,50726.386633266,0
+GCV.US,D,20090319,000000,1.78766,1.82124,1.70988,1.77292,72841.37276527,0
+GCV.US,D,20090320,000000,1.74699,1.82124,1.66884,1.66884,78979.256140377,0
+GCV.US,D,20090323,000000,1.74699,2.08145,1.68376,2.08145,140528.47050965,0
+GCV.US,D,20090324,000000,1.99956,2.01448,1.758,1.93269,71854.628571451,0
+GCV.US,D,20090325,000000,1.87682,1.99956,1.85471,1.89538,40318.53500419,0
+GCV.US,D,20090326,000000,1.95507,2.11092,1.80622,1.98856,143496.02005018,0
+GCV.US,D,20090327,000000,2.04041,2.11092,1.90657,2.07016,71497.142857166,0
+GCV.US,D,20090330,000000,1.97345,1.97345,1.86591,1.8993,27531.626399341,0
+GCV.US,D,20090331,000000,1.89174,2.04041,1.73188,1.96607,100897.72965751,0
+GCV.US,D,20090401,000000,1.90284,1.94742,1.75427,1.92552,41972.167752729,0
+GCV.US,D,20090402,000000,1.92178,1.96244,1.74307,1.74699,92739.320300781,0
+GCV.US,D,20090403,000000,1.78402,1.83606,1.76929,1.78766,18296.57878029,0
+GCV.US,D,20090406,000000,1.78766,1.92552,1.78766,1.84725,30649.696240611,0
+GCV.US,D,20090407,000000,1.84725,1.88447,1.83989,1.87682,13185.160233923,0
+GCV.US,D,20090408,000000,1.93269,2.05132,1.87318,1.9102,31521.459649133,0
+GCV.US,D,20090409,000000,1.94379,2.01448,1.8286,1.86591,37829.723642451,0
+GCV.US,D,20090413,000000,1.79522,1.90657,1.72834,1.79876,96498.146700115,0
+GCV.US,D,20090414,000000,1.76173,1.83606,1.70988,1.70988,105942.25029243,0
+GCV.US,D,20090415,000000,1.70988,1.83989,1.70595,1.70988,94087.73132835,0
+GCV.US,D,20090416,000000,1.71313,1.79148,1.71313,1.76173,35790.382623236,0
+GCV.US,D,20090417,000000,1.71705,1.94742,1.71705,1.79148,46696.832748553,0
+GCV.US,D,20090420,000000,1.79148,1.79876,1.74699,1.75063,18931.063659154,0
+GCV.US,D,20090421,000000,1.72834,1.77292,1.67238,1.75063,72275.876357584,0
+GCV.US,D,20090422,000000,1.70988,1.7801,1.69074,1.70232,89751.910442802,0
+GCV.US,D,20090423,000000,1.70988,1.75063,1.70988,1.71705,40208.780618225,0
+GCV.US,D,20090424,000000,1.71313,1.75427,1.71313,1.73561,21113.608020057,0
+GCV.US,D,20090427,000000,1.74699,1.88801,1.73188,1.80238,44210.111946547,0
+GCV.US,D,20090428,000000,1.79876,1.89174,1.75063,1.84333,100432.58011699,0
+GCV.US,D,20090429,000000,1.85845,1.86955,1.82497,1.86209,9688.699081039,0
+GCV.US,D,20090430,000000,1.85471,1.85471,1.75063,1.79522,72351.136507959,0
+GCV.US,D,20090501,000000,1.77666,1.90657,1.70988,1.80622,77147.925814561,0
+GCV.US,D,20090504,000000,1.7801,1.95134,1.76929,1.79522,73156.002005036,0
+GCV.US,D,20090505,000000,1.80622,1.82497,1.78402,1.80622,35359.727318307,0
+GCV.US,D,20090506,000000,1.79148,1.89174,1.79148,1.85109,42447.77009191,0
+GCV.US,D,20090507,000000,1.91404,1.91404,1.83989,1.84333,6706.5156223915,0
+GCV.US,D,20090508,000000,1.82497,1.91404,1.81368,1.86955,27177.276524654,0
+GCV.US,D,20090511,000000,1.81368,1.95134,1.74307,1.94025,41715.028905611,0
+GCV.US,D,20090512,000000,1.91404,1.92906,1.758,1.86955,68071.760735193,0
+GCV.US,D,20090513,000000,1.80238,1.82124,1.76536,1.79522,31488.01069341,0
+GCV.US,D,20090514,000000,1.78766,1.82124,1.76536,1.80994,28389.8011696,0
+GCV.US,D,20090515,000000,1.77292,1.85845,1.75063,1.77666,59694.887886402,0
+GCV.US,D,20090518,000000,1.80622,1.83989,1.78402,1.82124,41061.728989153,0
+GCV.US,D,20090519,000000,1.81368,1.88447,1.78402,1.87682,50865.408855488,0
+GCV.US,D,20090520,000000,1.83989,1.86209,1.80238,1.82124,65663.435923162,0
+GCV.US,D,20090521,000000,1.82497,1.88801,1.78402,1.87682,54983.811528839,0
+GCV.US,D,20090522,000000,1.88801,1.88801,1.80622,1.82124,77300.536675045,0
+GCV.US,D,20090526,000000,1.79876,1.86209,1.79876,1.8286,10409.942188809,0
+GCV.US,D,20090527,000000,1.86209,1.86955,1.8286,1.85109,29557.378780293,0
+GCV.US,D,20090528,000000,1.85109,1.88801,1.84725,1.88447,78314.458145388,0
+GCV.US,D,20090529,000000,1.88447,1.89174,1.85471,1.88801,45606.605847968,0
+GCV.US,D,20090601,000000,1.89174,1.93269,1.84333,1.87318,56458.701420236,0
+GCV.US,D,20090602,000000,1.86591,1.94379,1.84333,1.94379,34393.888721816,0
+GCV.US,D,20090603,000000,1.87318,1.93269,1.86955,1.87318,28845.543191321,0
+GCV.US,D,20090604,000000,1.93269,1.94379,1.90284,1.93642,58639.155221406,0
+GCV.US,D,20090605,000000,1.94379,1.94742,1.88801,1.94742,26609.689557234,0
+GCV.US,D,20090608,000000,1.95134,1.95134,1.88801,1.94742,41997.254469521,0
+GCV.US,D,20090609,000000,1.93269,1.96607,1.85471,1.88074,56943.711278213,0
+GCV.US,D,20090610,000000,1.87318,1.90657,1.85845,1.90657,56758.696741873,0
+GCV.US,D,20090611,000000,1.90657,1.94379,1.90657,1.93269,47799.603007534,0
+GCV.US,D,20090612,000000,1.88801,1.8993,1.85845,1.8993,61066.29507103,0
+GCV.US,D,20090615,000000,1.88801,1.94379,1.83989,1.85845,53704.388972449,0
+GCV.US,D,20090616,000000,1.89174,1.93269,1.82497,1.84725,44516.378947383,0
+GCV.US,D,20090617,000000,1.87318,1.87682,1.86955,1.86955,14259.707936512,0
+GCV.US,D,20090618,000000,1.89538,1.96607,1.89538,1.96607,46559.901086064,0
+GCV.US,D,20090619,000000,1.91766,1.93642,1.84333,1.88447,64788.536675041,0
+GCV.US,D,20090622,000000,1.87318,1.8993,1.82497,1.85109,43855.76207186,0
+GCV.US,D,20090623,000000,1.85109,1.88801,1.83233,1.87682,28367.850292407,0
+GCV.US,D,20090624,000000,1.85471,1.93642,1.85471,1.92178,38239.473350054,0
+GCV.US,D,20090625,000000,1.88801,1.89538,1.87682,1.88074,10139.214703428,0
+GCV.US,D,20090626,000000,1.92906,1.93269,1.88447,1.93269,29632.63893067,0
+GCV.US,D,20090629,000000,1.90284,1.9102,1.86209,1.86955,43781.547201351,0
+GCV.US,D,20090630,000000,1.87318,1.88801,1.84333,1.85109,20029.652798669,0
+GCV.US,D,20090701,000000,1.83233,1.88074,1.83233,1.85845,47804.829406866,0
+GCV.US,D,20090702,000000,1.85845,1.85845,1.83989,1.85845,7801.9689223083,0
+GCV.US,D,20090706,000000,1.8286,1.85109,1.80994,1.85109,30101.969590653,0
+GCV.US,D,20090707,000000,1.83606,1.86209,1.82497,1.83233,26186.35121137,0
+GCV.US,D,20090708,000000,1.81741,1.83989,1.76929,1.83233,50073.086716808,0
+GCV.US,D,20090709,000000,1.80994,1.88801,1.80238,1.80238,73485.26516293,0
+GCV.US,D,20090710,000000,1.81741,1.81741,1.77292,1.78402,39826.208187147,0
+GCV.US,D,20090713,000000,1.80238,1.82497,1.80238,1.80622,8345.5144528013,0
+GCV.US,D,20090714,000000,1.79522,1.85845,1.78402,1.78766,47513.196324159,0
+GCV.US,D,20090715,000000,1.78766,1.86209,1.78766,1.84725,24301.711612372,0
+GCV.US,D,20090716,000000,1.84725,1.85109,1.80238,1.84333,11528.391645785,0
+GCV.US,D,20090717,000000,1.85471,1.87682,1.85109,1.87682,20654.730158737,0
+GCV.US,D,20090720,000000,1.84725,1.88074,1.8286,1.88074,58945.422222241,0
+GCV.US,D,20090721,000000,1.87318,1.88801,1.86209,1.88801,48629.555221403,0
+GCV.US,D,20090722,000000,1.88801,1.94379,1.8286,1.87682,70507.262823749,0
+GCV.US,D,20090723,000000,1.87682,1.94025,1.87682,1.91404,46103.113784476,0
+GCV.US,D,20090724,000000,1.91404,1.95134,1.90657,1.95134,56867.405847972,0
+GCV.US,D,20090727,000000,1.94742,1.95134,1.90284,1.94742,78689.713617402,0
+GCV.US,D,20090728,000000,1.94379,1.98856,1.88447,1.97699,82701.497744388,0
+GCV.US,D,20090729,000000,1.96607,1.96607,1.92552,1.92552,6210.0076858834,0
+GCV.US,D,20090730,000000,1.92552,1.96607,1.92552,1.94379,63636.638262343,0
+GCV.US,D,20090731,000000,1.95507,1.95871,1.94379,1.94742,12876.802673354,0
+GCV.US,D,20090803,000000,1.96244,2.05916,1.96244,2.04404,38581.279866345,0
+GCV.US,D,20090804,000000,2.0031,2.0295,1.98856,2.02548,47478.702088569,0
+GCV.US,D,20090805,000000,2.00702,2.00702,1.91766,1.96607,58710.234252316,0
+GCV.US,D,20090806,000000,1.96607,1.99583,1.9102,1.96607,33033.979615717,0
+GCV.US,D,20090807,000000,1.96607,2.02185,1.96607,2.00702,47824.689724326,0
+GCV.US,D,20090810,000000,1.992,2.01448,1.94025,2.00702,36726.95338347,0
+GCV.US,D,20090811,000000,2.00702,2.03678,1.95507,2.03678,44944.94369258,0
+GCV.US,D,20090812,000000,2.0295,2.04778,1.992,2.03678,63362.774937364,0
+GCV.US,D,20090813,000000,2.05916,2.05916,2.03678,2.04778,9688.699081039,0
+GCV.US,D,20090814,000000,2.05916,2.05916,1.93269,2.02548,31648.983792826,0
+GCV.US,D,20090817,000000,1.99583,2.04041,1.94025,1.99956,39803.212030088,0
+GCV.US,D,20090818,000000,1.99956,2.0295,1.99956,2.01802,15864.212531333,0
+GCV.US,D,20090819,000000,2.02185,2.03294,1.98109,2.02548,32257.336675031,0
+GCV.US,D,20090820,000000,2.01085,2.03678,2.00702,2.01802,18655.109774442,0
+GCV.US,D,20090821,000000,2.02548,2.04778,2.02548,2.03294,42033.839264843,0
+GCV.US,D,20090824,000000,2.04041,2.05132,2.03294,2.03294,60507.070342542,0
+GCV.US,D,20090825,000000,2.0295,2.05132,2.01448,2.04404,25714.929991654,0
+GCV.US,D,20090826,000000,2.02548,2.04404,1.992,2.0295,96868.175772796,0
+GCV.US,D,20090827,000000,2.00702,2.04404,2.00702,2.01802,99082.078529689,0
+GCV.US,D,20090828,000000,1.98856,2.03678,1.98493,2.00702,46439.693901435,0
+GCV.US,D,20090831,000000,2.01085,2.01802,1.99956,2.01448,15771.18262323,0
+GCV.US,D,20090901,000000,1.96981,2.03294,1.94379,1.98109,102054.85446954,0
+GCV.US,D,20090902,000000,1.99583,1.99583,1.97345,1.98493,10868.820050129,0
+GCV.US,D,20090903,000000,1.98109,2.0031,1.98109,1.99583,39654.782289068,0
+GCV.US,D,20090904,000000,1.99583,2.01448,1.99583,2.01448,34474.375271523,0
+GCV.US,D,20090908,000000,2.02548,2.04041,2.02548,2.03294,56335.358396008,0
+GCV.US,D,20090909,000000,2.0295,2.04778,2.0295,2.04404,23719.490726824,0
+GCV.US,D,20090910,000000,2.0295,2.07016,2.0295,2.0628,43717.785129505,0
+GCV.US,D,20090911,000000,2.04778,2.07763,2.04778,2.05543,23406.952046792,0
+GCV.US,D,20090914,000000,2.01448,2.03294,2.00702,2.03294,15343.6631579,0
+GCV.US,D,20090915,000000,2.0295,2.04778,1.99583,2.02548,81627.995321663,0
+GCV.US,D,20090916,000000,2.0295,2.07399,2.0295,2.07016,41847.779448635,0
+GCV.US,D,20090917,000000,2.04404,2.08499,2.04404,2.06643,71385.297911469,0
+GCV.US,D,20090918,000000,2.10719,2.10719,2.07016,2.08145,33765.67552215,0
+GCV.US,D,20090921,000000,2.04404,2.05916,2.04041,2.05916,23420.540685053,0
+GCV.US,D,20090922,000000,2.07763,2.10375,2.05916,2.09245,77120.748538036,0
+GCV.US,D,20090923,000000,2.10011,2.11484,2.08145,2.11484,69700.306766939,0
+GCV.US,D,20090924,000000,2.09245,2.11484,2.07763,2.11484,208115.22138687,0
+GCV.US,D,20090925,000000,2.09245,2.11484,2.09245,2.11484,92933.74235592,0
+GCV.US,D,20090928,000000,2.11092,2.23375,2.11092,2.23375,187285.92949045,0
+GCV.US,D,20090929,000000,2.24849,2.24849,2.11876,2.11876,68412.521971618,0
+GCV.US,D,20090930,000000,2.11484,2.1333,2.08881,2.11484,44351.224728502,0
+GCV.US,D,20091001,000000,2.08499,2.12976,2.08499,2.10375,32195.665162917,0
+GCV.US,D,20091002,000000,2.10011,2.10375,2.07399,2.08145,51738.217543876,0
+GCV.US,D,20091005,000000,2.08145,2.11484,2.08145,2.11484,38355.499415217,0
+GCV.US,D,20091006,000000,2.10375,2.12976,2.09245,2.11876,58772.951044296,0
+GCV.US,D,20091007,000000,2.10375,2.12976,2.10375,2.10719,34789.004511289,0
+GCV.US,D,20091008,000000,2.13713,2.13713,2.11876,2.11876,29332.643609032,0
+GCV.US,D,20091009,000000,2.10719,2.12976,2.08145,2.08499,68289.17894739,0
+GCV.US,D,20091012,000000,2.09245,2.1224,2.09245,2.10719,19664.85012532,0
+GCV.US,D,20091013,000000,2.10375,2.13713,2.09245,2.11484,33250.352548047,0
+GCV.US,D,20091014,000000,2.193,2.193,2.11876,2.12976,49527.450626582,0
+GCV.US,D,20091015,000000,2.12584,2.1446,2.10719,2.1333,31175.472013377,0
+GCV.US,D,20091016,000000,2.13713,2.14076,2.11876,2.1224,19914.672013373,0
+GCV.US,D,20091019,000000,2.11876,2.15942,2.11876,2.1556,21797.221052639,0
+GCV.US,D,20091020,000000,2.17062,2.17062,2.12584,2.14076,20746.714786974,0
+GCV.US,D,20091021,000000,2.13713,2.1556,2.1333,2.1556,28317.676858823,0
+GCV.US,D,20091022,000000,2.13713,2.16316,2.12976,2.15942,38278.148705108,0
+GCV.US,D,20091023,000000,2.15942,2.16316,2.14076,2.14076,20288.88220552,0
+GCV.US,D,20091026,000000,2.14076,2.16316,2.1224,2.12584,62193.106766937,0
+GCV.US,D,20091027,000000,2.11876,2.1224,2.08499,2.11484,84208.791311639,0
+GCV.US,D,20091028,000000,2.09245,2.12976,2.05132,2.05543,71981.107435278,0
+GCV.US,D,20091029,000000,2.05543,2.1556,2.05543,2.09609,113004.16106938,0
+GCV.US,D,20091030,000000,2.09609,2.15176,2.05916,2.0628,59967.705931515,0
+GCV.US,D,20091102,000000,2.05543,2.08499,2.04778,2.0628,57040.922305783,0
+GCV.US,D,20091103,000000,2.05916,2.08145,2.02185,2.0628,42120.597493748,0
+GCV.US,D,20091104,000000,2.07763,2.08499,2.04041,2.04778,40694.835756069,0
+GCV.US,D,20091105,000000,2.06643,2.07399,2.04041,2.05916,15655.156558066,0
+GCV.US,D,20091106,000000,2.0295,2.09245,2.0295,2.07016,65036.268003363,0
+GCV.US,D,20091109,000000,2.08881,2.11092,2.08145,2.11092,15874.665329996,0
+GCV.US,D,20091110,000000,2.1333,2.1333,2.10011,2.10011,23279.427903098,0
+GCV.US,D,20091111,000000,2.14076,2.14076,2.09245,2.10011,32893.912113628,0
+GCV.US,D,20091112,000000,2.08499,2.11484,2.01802,2.08499,23341.099415212,0
+GCV.US,D,20091113,000000,2.10011,2.10011,2.07016,2.07016,28132.662322482,0
+GCV.US,D,20091116,000000,2.06643,2.11092,2.06643,2.08499,57073.325981639,0
+GCV.US,D,20091117,000000,2.08145,2.10011,2.00702,2.05916,84225.5157895,0
+GCV.US,D,20091118,000000,2.05132,2.11876,2.05132,2.11092,73786.305764435,0
+GCV.US,D,20091119,000000,2.10375,2.11876,2.03294,2.11876,31969.88471179,0
+GCV.US,D,20091120,000000,2.11876,2.11876,2.08145,2.11092,34963.566248967,0
+GCV.US,D,20091123,000000,2.11484,2.14076,2.0628,2.12584,90081.173600697,0
+GCV.US,D,20091124,000000,2.11484,2.12976,2.10375,2.11092,43921.614703439,0
+GCV.US,D,20091125,000000,2.12976,2.12976,2.10011,2.12584,32955.583625742,0
+GCV.US,D,20091127,000000,2.09609,2.11484,2.05916,2.10375,14525.209022561,0
+GCV.US,D,20091130,000000,2.10719,2.11484,2.0628,2.10719,40605.986967431,0
+GCV.US,D,20091201,000000,2.12584,2.1333,2.11484,2.11484,75440.98379284,0
+GCV.US,D,20091202,000000,2.11484,2.1446,2.11484,2.1446,58921.380785316,0
+GCV.US,D,20091203,000000,2.14814,2.14814,2.12976,2.14076,41777.745697591,0
+GCV.US,D,20091204,000000,2.15176,2.15176,2.1224,2.13713,54824.928989157,0
+GCV.US,D,20091207,000000,2.14076,2.16316,2.09609,2.1556,138355.33366755,0
+GCV.US,D,20091208,000000,2.1556,2.1556,2.09609,2.14076,65977.019883062,0
+GCV.US,D,20091209,000000,2.14076,2.1556,2.1333,2.15176,47593.682873866,0
+GCV.US,D,20091210,000000,2.12584,2.12584,2.08145,2.10719,66336.596157081,0
+GCV.US,D,20091211,000000,2.1333,2.1333,2.08499,2.10011,51002.340517978,0
+GCV.US,D,20091214,000000,2.11092,2.13713,2.11092,2.12976,53944.803341705,0
+GCV.US,D,20091215,000000,2.1333,2.13713,2.09245,2.09609,72668.901587325,0
+GCV.US,D,20091216,000000,2.08145,2.15176,2.08145,2.12976,98339.929824593,0
+GCV.US,D,20091217,000000,2.13713,2.14076,2.07763,2.11484,61827.258813721,0
+GCV.US,D,20091218,000000,2.10011,2.14076,2.10011,2.11484,101757.9949875,0
+GCV.US,D,20091221,000000,2.10011,2.14076,2.10011,2.14076,97341.687552245,0
+GCV.US,D,20091222,000000,2.11484,2.18162,2.11484,2.17062,148840.53600673,0
+GCV.US,D,20091223,000000,2.18162,2.18162,2.1556,2.17062,35488.296741866,0
+GCV.US,D,20091224,000000,2.16698,2.22257,2.16698,2.193,39166.636591491,0
+GCV.US,D,20091228,000000,2.17808,2.20773,2.10011,2.12584,108477.05396829,0
+GCV.US,D,20091229,000000,2.1446,2.20027,2.07016,2.19663,451938.24828753,0
+GCV.US,D,20091230,000000,2.18927,2.18927,2.11876,2.1556,66305.237761091,0
+GCV.US,D,20091231,000000,2.1556,2.16698,2.13713,2.16698,59885.128822074,0
+GCV.US,D,20100104,000000,2.15942,2.17416,2.13713,2.1556,42590.973433597,0
+GCV.US,D,20100105,000000,2.193,2.22257,2.16698,2.193,61742.591144548,0
+GCV.US,D,20100106,000000,2.21157,2.31555,2.193,2.28198,119198.48955727,0
+GCV.US,D,20100107,000000,2.27088,2.28198,2.24849,2.27824,65056.128320823,0
+GCV.US,D,20100108,000000,2.26704,2.27088,2.25604,2.25978,53453.521804529,0
+GCV.US,D,20100111,000000,2.27824,2.30417,2.23375,2.24122,42088.193817891,0
+GCV.US,D,20100112,000000,2.26351,2.2857,2.17808,2.19663,99771.963241469,0
+GCV.US,D,20100113,000000,2.18162,2.2746,2.18162,2.26351,50109.67151213,0
+GCV.US,D,20100114,000000,2.22257,2.27088,2.20381,2.20773,48056.741854652,0
+GCV.US,D,20100115,000000,2.21519,2.26351,2.21519,2.21883,70620.153049312,0
+GCV.US,D,20100119,000000,2.24122,2.26704,2.16698,2.24122,75090.815037618,0
+GCV.US,D,20100120,000000,2.20773,2.36013,2.20773,2.2746,153041.51578953,0
+GCV.US,D,20100121,000000,2.28962,2.32292,2.2262,2.27088,110554.02506269,0
+GCV.US,D,20100122,000000,2.28962,2.31929,2.21883,2.24849,110025.11345033,0
+GCV.US,D,20100125,000000,2.23375,2.2857,2.18554,2.19663,121973.70760238,0
+GCV.US,D,20100126,000000,2.17062,2.31163,2.17062,2.24849,119202.67067673,0
+GCV.US,D,20100127,000000,2.27088,2.29699,2.21883,2.21883,63239.431913136,0
+GCV.US,D,20100128,000000,2.22257,2.26704,2.21883,2.23749,51330.558396006,0
+GCV.US,D,20100129,000000,2.26351,2.29336,2.21883,2.24495,36917.194319143,0
+GCV.US,D,20100201,000000,2.26704,2.2857,2.22257,2.23375,68191.967919822,0
+GCV.US,D,20100202,000000,2.24122,2.27088,2.22257,2.2262,33608.8835422,0
+GCV.US,D,20100203,000000,2.22257,2.27088,2.22257,2.27088,60074.32447788,0
+GCV.US,D,20100204,000000,2.23749,2.30063,2.23749,2.25978,42112.235254818,0
+GCV.US,D,20100205,000000,2.23375,2.26704,2.20027,2.21157,79172.632915648,0
+GCV.US,D,20100208,000000,2.21157,2.2262,2.17416,2.17416,110304.20317464,0
+GCV.US,D,20100209,000000,2.193,2.24849,2.10375,2.12584,298009.28989149,0
+GCV.US,D,20100210,000000,2.15176,2.16316,2.0628,2.1224,124614.08454474,0
+GCV.US,D,20100211,000000,2.13713,2.16698,2.07016,2.1333,55244.086215556,0
+GCV.US,D,20100212,000000,2.10011,2.17062,2.10011,2.17062,17218.895238101,0
+GCV.US,D,20100216,000000,2.1446,2.18162,2.1446,2.18162,56060.449791162,0
+GCV.US,D,20100217,000000,2.18927,2.25241,2.18554,2.23749,51698.496908956,0
+GCV.US,D,20100218,000000,2.23375,2.23375,2.18162,2.23375,24964.419047627,0
+GCV.US,D,20100219,000000,2.2262,2.24495,2.2262,2.2262,27617.33934838,0
+GCV.US,D,20100222,000000,2.25241,2.25978,2.23375,2.24122,40373.934837106,0
+GCV.US,D,20100223,000000,2.24495,2.25241,2.2262,2.25241,57321.05730996,0
+GCV.US,D,20100224,000000,2.27088,2.2857,2.21519,2.26704,30401.96491229,0
+GCV.US,D,20100225,000000,2.40481,2.40481,2.25978,2.30809,53331.224060167,0
+GCV.US,D,20100226,000000,2.31163,2.40481,2.30063,2.31929,46815.994653315,0
+GCV.US,D,20100301,000000,2.34157,2.44949,2.30417,2.30417,82310.563074379,0
+GCV.US,D,20100302,000000,2.33765,2.37888,2.30809,2.31555,47746.293734352,0
+GCV.US,D,20100303,000000,2.30417,2.33411,2.2857,2.29336,22111.850292405,0
+GCV.US,D,20100304,000000,2.30417,2.33765,2.24122,2.24849,94907.230743556,0
+GCV.US,D,20100305,000000,2.24849,2.2746,2.18554,2.25604,89891.977944891,0
+GCV.US,D,20100308,000000,2.27824,2.31929,2.27088,2.29699,13276.099582293,0
+GCV.US,D,20100309,000000,2.31929,2.33038,2.30809,2.32645,15475.368421058,0
+GCV.US,D,20100310,000000,2.34157,2.34903,2.29699,2.31555,58140.556725164,0
+GCV.US,D,20100311,000000,2.33038,2.37506,2.25241,2.25978,80911.978613225,0
+GCV.US,D,20100312,000000,2.26704,2.33411,2.26704,2.30417,36174.00033418,0
+GCV.US,D,20100315,000000,2.2746,2.28962,2.24495,2.27824,41765.202339194,0
+GCV.US,D,20100316,000000,2.29699,2.32645,2.24849,2.27088,71916.300083565,0
+GCV.US,D,20100317,000000,2.26704,2.31929,2.26704,2.29699,26315.965914795,0
+GCV.US,D,20100318,000000,2.30417,2.30417,2.24122,2.27088,38232.156390989,0
+GCV.US,D,20100319,000000,2.25978,2.39352,2.25978,2.34157,92447.687218075,0
+GCV.US,D,20100322,000000,2.35267,2.39352,2.29336,2.37888,49492.956390993,0
+GCV.US,D,20100323,000000,2.37888,2.41581,2.32292,2.36013,46440.739181302,0
+GCV.US,D,20100324,000000,2.38625,2.42672,2.3675,2.37888,67395.464661675,0
+GCV.US,D,20100325,000000,2.41208,2.53109,2.31555,2.39352,103961.44494573,0
+GCV.US,D,20100326,000000,2.39352,2.41581,2.37888,2.39744,32294.966750219,0
+GCV.US,D,20100329,000000,2.3675,2.40481,2.3564,2.38998,25954.299081044,0
+GCV.US,D,20100330,000000,2.41581,2.45303,2.38998,2.40864,27857.753717636,0
+GCV.US,D,20100331,000000,2.40864,2.44193,2.40864,2.43447,23008.700417718,0
+GCV.US,D,20100401,000000,2.44193,2.47915,2.38998,2.44193,52530.539682556,0
+GCV.US,D,20100405,000000,2.47159,2.56439,2.41581,2.44949,29551.107101095,0
+GCV.US,D,20100406,000000,2.44193,2.48632,2.38242,2.41581,16130.758897248,0
+GCV.US,D,20100407,000000,2.44193,2.47522,2.41581,2.41581,23736.215204686,0
+GCV.US,D,20100408,000000,2.45303,2.46049,2.40864,2.46049,25975.204678371,0
+GCV.US,D,20100409,000000,2.44557,2.48278,2.40864,2.48278,64942.192815393,0
+GCV.US,D,20100412,000000,2.47159,2.49015,2.43064,2.49015,39049.565246462,0
+GCV.US,D,20100413,000000,2.48278,2.48278,2.43447,2.43447,36120.691060997,0
+GCV.US,D,20100414,000000,2.44949,2.46795,2.43447,2.43829,37053.080701767,0
+GCV.US,D,20100415,000000,2.43447,2.46422,2.39352,2.39744,55121.788471196,0
+GCV.US,D,20100416,000000,2.41581,2.42672,2.39744,2.42318,23772.800000008,0
+GCV.US,D,20100419,000000,2.43829,2.46049,2.41581,2.44193,40651.97928155,0
+GCV.US,D,20100420,000000,2.46049,2.47159,2.43064,2.47159,51160.177777794,0
+GCV.US,D,20100421,000000,2.43829,2.51626,2.43829,2.51272,107484.03809527,0
+GCV.US,D,20100422,000000,2.52372,2.52717,2.46422,2.52717,41115.038262336,0
+GCV.US,D,20100423,000000,2.53329,2.55606,2.51436,2.51436,32838.512280712,0
+GCV.US,D,20100426,000000,2.48632,2.52717,2.46049,2.50124,15661.428237265,0
+GCV.US,D,20100427,000000,2.52372,2.55692,2.41954,2.44949,96013.136842136,0
+GCV.US,D,20100428,000000,2.46049,2.46049,2.37888,2.43447,77752.097577302,0
+GCV.US,D,20100429,000000,2.44949,2.46422,2.42318,2.45303,15200.459816212,0
+GCV.US,D,20100430,000000,2.45303,2.47522,2.41208,2.43447,30581.753049299,0
+GCV.US,D,20100503,000000,2.45667,2.46795,2.43829,2.44193,29504.06950711,0
+GCV.US,D,20100504,000000,2.44557,2.46422,2.43447,2.44193,25126.437426909,0
+GCV.US,D,20100505,000000,2.44193,2.44193,2.38242,2.38242,35272.969089401,0
+GCV.US,D,20100506,000000,2.39352,2.40088,0.969788,2.15176,155544.96106939,0
+GCV.US,D,20100507,000000,2.20027,2.33038,2.0628,2.17808,153302.83575611,0
+GCV.US,D,20100510,000000,2.31555,2.3564,2.18162,2.28962,42050.563742704,0
+GCV.US,D,20100511,000000,2.2857,2.33038,2.25241,2.31929,13425.574603179,0
+GCV.US,D,20100512,000000,2.36013,2.36377,2.2746,2.31929,51076.555388488,0
+GCV.US,D,20100513,000000,2.30063,2.39744,2.29699,2.35267,61212.634252317,0
+GCV.US,D,20100514,000000,2.37506,2.37506,2.22993,2.36013,28821.501754396,0
+GCV.US,D,20100517,000000,2.30417,2.3564,2.26704,2.2857,50350.085881386,0
+GCV.US,D,20100518,000000,2.33038,2.33038,2.26351,2.30063,20066.237593991,0
+GCV.US,D,20100519,000000,2.26351,2.26704,2.24849,2.24849,5116.6449456992,0
+GCV.US,D,20100520,000000,2.22993,2.23375,2.04778,2.14076,105039.12848792,0
+GCV.US,D,20100521,000000,2.14076,2.14076,2.03678,2.10011,52439.600334186,0
+GCV.US,D,20100524,000000,2.10011,2.14076,2.08145,2.12976,29336.824728497,0
+GCV.US,D,20100525,000000,2.05132,2.12584,2.05132,2.11484,6767.1418546388,0
+GCV.US,D,20100526,000000,2.09245,2.22993,2.09245,2.15176,32793.56524646,0
+GCV.US,D,20100527,000000,2.20027,2.22993,2.20027,2.22257,55857.665497094,0
+GCV.US,D,20100528,000000,2.22257,2.22993,2.07763,2.10375,171956.90025068,0
+GCV.US,D,20100601,000000,2.07016,2.18554,2.07016,2.11876,138711.77410197,0
+GCV.US,D,20100602,000000,2.1224,2.24122,2.10011,2.193,71730.240267358,0
+GCV.US,D,20100603,000000,2.17808,2.17808,2.14076,2.14814,14488.624227239,0
+GCV.US,D,20100604,000000,2.13713,2.2262,2.11876,2.11876,27661.241102766,0
+GCV.US,D,20100607,000000,2.11876,2.15176,2.08145,2.08145,68644.574101943,0
+GCV.US,D,20100608,000000,2.0628,2.1333,2.0628,2.09245,36711.274185475,0
+GCV.US,D,20100609,000000,2.15942,2.15942,2.09609,2.1224,53245.511111128,0
+GCV.US,D,20100610,000000,2.12976,2.17808,2.1224,2.17416,38484.068838775,0
+GCV.US,D,20100611,000000,2.1556,2.1556,2.10375,2.14076,12683.425898083,0
+GCV.US,D,20100614,000000,2.14814,2.14814,2.11484,2.13713,54309.606015055,0
+GCV.US,D,20100615,000000,2.1224,2.1556,2.11092,2.1333,41447.437259829,0
+GCV.US,D,20100616,000000,2.14814,2.14814,2.10375,2.11876,84424.118964103,0
+GCV.US,D,20100617,000000,2.10011,2.1556,2.08881,2.1446,71847.311612387,0
+GCV.US,D,20100618,000000,2.17808,2.17808,2.12976,2.12976,31601.946198841,0
+GCV.US,D,20100621,000000,2.17416,2.17808,2.12976,2.14076,44912.540016722,0
+GCV.US,D,20100622,000000,2.10011,2.1446,2.08881,2.08881,54544.793984979,0
+GCV.US,D,20100623,000000,2.06643,2.1556,2.03294,2.10011,48118.413366766,0
+GCV.US,D,20100624,000000,2.1333,2.17416,2.11876,2.12976,125430.44812034,0
+GCV.US,D,20100625,000000,2.1224,2.1333,2.11484,2.12584,16004.280033422,0
+GCV.US,D,20100628,000000,2.12976,2.15176,2.1224,2.15176,34546.4995823,0
+GCV.US,D,20100629,000000,2.1333,2.1333,2.0628,2.12976,69133.765079387,0
+GCV.US,D,20100630,000000,2.11379,2.12144,2.08251,2.09447,45207.308939029,0
+GCV.US,D,20100701,000000,2.08145,2.09609,2.02548,2.05543,45983.951879714,0
+GCV.US,D,20100702,000000,2.05543,2.08145,1.992,2.03678,34527.684544706,0
+GCV.US,D,20100706,000000,2.02185,2.06643,2.02185,2.06643,39278.481537188,0
+GCV.US,D,20100707,000000,2.05916,2.07763,2.03678,2.05543,43758.551044292,0
+GCV.US,D,20100708,000000,2.05543,2.07016,2.05132,2.05916,25314.587802849,0
+GCV.US,D,20100709,000000,2.02548,2.07016,2.02548,2.0628,46765.821219731,0
+GCV.US,D,20100712,000000,2.05132,2.11484,2.05132,2.09245,64361.017209712,0
+GCV.US,D,20100713,000000,2.07399,2.14076,2.07399,2.12584,50899.903091077,0
+GCV.US,D,20100714,000000,2.11092,2.1446,2.10011,2.1446,26371.365747711,0
+GCV.US,D,20100715,000000,2.1333,2.1446,2.09245,2.11876,31006.136675031,0
+GCV.US,D,20100716,000000,2.10011,2.11484,2.0628,2.07763,36250.305764423,0
+GCV.US,D,20100719,000000,2.07399,2.1224,2.05543,2.11484,131041.51044281,0
+GCV.US,D,20100720,000000,2.07763,2.12584,2.04041,2.09609,113233.0773601,0
+GCV.US,D,20100721,000000,2.09245,2.1446,2.09245,2.10375,39299.387134515,0
+GCV.US,D,20100722,000000,2.1333,2.18162,2.1333,2.17062,57549.973600686,0
+GCV.US,D,20100723,000000,2.18554,2.18554,2.1556,2.17808,32427.717293244,0
+GCV.US,D,20100726,000000,2.19663,2.21883,2.17808,2.21519,27327.796825406,0
+GCV.US,D,20100727,000000,2.22257,2.22257,2.1446,2.17416,36297.343358408,0
+GCV.US,D,20100728,000000,2.18162,2.20381,2.18162,2.18554,24777.313951554,0
+GCV.US,D,20100729,000000,2.18927,2.18927,2.18162,2.18162,21008.034753558,0
+GCV.US,D,20100730,000000,2.18162,2.18927,2.13713,2.17808,28574.81570594,0
+GCV.US,D,20100802,000000,2.193,2.20381,2.17062,2.20381,22375.26081872,0
+GCV.US,D,20100803,000000,2.21883,2.21883,2.193,2.20773,24017.395488729,0
+GCV.US,D,20100804,000000,2.21883,2.21883,2.17808,2.20773,16287.550877198,0
+GCV.US,D,20100805,000000,2.21157,2.21157,2.18162,2.19663,25769.284544704,0
+GCV.US,D,20100806,000000,2.21157,2.21157,2.17416,2.19663,26996.443107778,0
+GCV.US,D,20100809,000000,2.20773,2.20773,2.18554,2.20773,35793.518462836,0
+GCV.US,D,20100810,000000,2.21519,2.21519,2.17416,2.17416,15147.150543029,0
+GCV.US,D,20100811,000000,2.17062,2.18554,2.13713,2.1446,17321.332665001,0
+GCV.US,D,20100812,000000,2.15176,2.22257,2.10719,2.13713,68545.272514642,0
+GCV.US,D,20100813,000000,2.1446,2.14814,2.12584,2.14814,21121.970258987,0
+GCV.US,D,20100816,000000,2.17416,2.17416,2.1333,2.15176,26787.387134511,0
+GCV.US,D,20100817,000000,2.17062,2.17062,2.14076,2.15176,25456.74586467,0
+GCV.US,D,20100818,000000,2.16316,2.16316,2.1333,2.14814,49360.205847969,0
+GCV.US,D,20100819,000000,2.16316,2.16316,2.11876,2.11876,27296.438429416,0
+GCV.US,D,20100820,000000,2.13713,2.13713,2.10719,2.1333,29439.262155398,0
+GCV.US,D,20100823,000000,2.14814,2.14814,2.1224,2.12976,74370.617209715,0
+GCV.US,D,20100824,000000,2.1556,2.1556,2.10011,2.11484,61329.705597347,0
+GCV.US,D,20100825,000000,2.11484,2.11876,2.08145,2.11876,27275.532832089,0
+GCV.US,D,20100826,000000,2.11876,2.12976,2.08881,2.11484,71051.853634108,0
+GCV.US,D,20100827,000000,2.10011,2.11876,2.08145,2.08881,64802.125313304,0
+GCV.US,D,20100830,000000,2.08881,2.1333,2.08881,2.11092,60593.828571448,0
+GCV.US,D,20100831,000000,2.10537,2.15454,2.10537,2.10949,99171.972598194,0
+GCV.US,D,20100901,000000,2.09609,2.16698,2.09609,2.14076,138640.69507106,0
+GCV.US,D,20100902,000000,2.1446,2.1556,2.11092,2.1224,56121.07602341,0
+GCV.US,D,20100903,000000,2.13713,2.14814,2.12584,2.13713,25051.177276532,0
+GCV.US,D,20100907,000000,2.13713,2.13713,2.1224,2.1333,35998.393316637,0
+GCV.US,D,20100908,000000,2.12584,2.14814,2.12584,2.1333,40984.378279044,0
+GCV.US,D,20100909,000000,2.16698,2.16698,2.12976,2.15176,49725.008521319,0
+GCV.US,D,20100910,000000,2.14076,2.1556,2.14076,2.1556,55087.294235606,0
+GCV.US,D,20100913,000000,2.193,2.193,2.14076,2.14076,37248.54803677,0
+GCV.US,D,20100914,000000,2.13713,2.13713,2.10011,2.11876,23531.340350884,0
+GCV.US,D,20100915,000000,2.11876,2.11876,2.10011,2.11092,30998.819715966,0
+GCV.US,D,20100916,000000,2.10375,2.11876,2.10375,2.11876,19398.303759405,0
+GCV.US,D,20100917,000000,2.10375,2.12584,2.10375,2.12584,16407.758061826,0
+GCV.US,D,20100920,000000,2.1333,2.18162,2.12584,2.16316,101809.21370095,0
+GCV.US,D,20100921,000000,2.17416,2.17416,2.1446,2.1556,31304.041436936,0
+GCV.US,D,20100922,000000,2.17416,2.17416,2.1556,2.1556,20919.185964919,0
+GCV.US,D,20100923,000000,2.16698,2.18162,2.15176,2.15176,40298.67468673,0
+GCV.US,D,20100924,000000,2.18554,2.18927,2.15176,2.15942,99681.023893098,0
+GCV.US,D,20100927,000000,2.15176,2.17808,2.15176,2.16698,143476.15973271,0
+GCV.US,D,20100928,000000,2.17808,2.20773,2.1556,2.18927,173891.71328326,0
+GCV.US,D,20100929,000000,2.17808,2.22257,2.17808,2.19663,85640.824728515,0
+GCV.US,D,20100930,000000,2.18104,2.20773,2.1621,2.17731,66499.659816229,0
+GCV.US,D,20101001,000000,2.18554,2.19663,2.18162,2.18927,29521.839264839,0
+GCV.US,D,20101004,000000,2.20027,2.21157,2.1556,2.17062,72377.268504618,0
+GCV.US,D,20101005,000000,2.16316,2.20027,2.16316,2.18927,19243.602339187,0
+GCV.US,D,20101006,000000,2.20381,2.20381,2.17808,2.18554,19370.081203014,0
+GCV.US,D,20101007,000000,2.19663,2.19663,2.16316,2.17808,63572.876190497,0
+GCV.US,D,20101008,000000,2.17808,2.193,2.17062,2.193,29401.63208021,0
+GCV.US,D,20101011,000000,2.20381,2.20381,2.18554,2.19663,38824.830075201,0
+GCV.US,D,20101012,000000,2.17808,2.193,2.15942,2.193,159079.05229746,0
+GCV.US,D,20101013,000000,2.19663,2.21157,2.19663,2.20773,36396.644945709,0
+GCV.US,D,20101014,000000,2.20027,2.20773,2.193,2.193,38508.110275702,0
+GCV.US,D,20101015,000000,2.19663,2.20027,2.17062,2.17808,68297.541186321,0
+GCV.US,D,20101018,000000,2.18927,2.20027,2.17808,2.18554,46014.264995837,0
+GCV.US,D,20101019,000000,2.18554,2.19663,2.17416,2.17416,43495.140517975,0
+GCV.US,D,20101020,000000,2.18927,2.20027,2.18927,2.18927,49287.036257325,0
+GCV.US,D,20101021,000000,2.20027,2.20773,2.18162,2.20381,79545.797827929,0
+GCV.US,D,20101022,000000,2.20381,2.20381,2.193,2.193,15755.503425235,0
+GCV.US,D,20101025,000000,2.20773,2.20773,2.18554,2.19663,40802.499582302,0
+GCV.US,D,20101026,000000,2.193,2.21883,2.18554,2.20381,139600.26198835,0
+GCV.US,D,20101027,000000,2.21157,2.21157,2.17808,2.20381,40968.699081049,0
+GCV.US,D,20101028,000000,2.20381,2.21883,2.20381,2.21883,16810.190810364,0
+GCV.US,D,20101029,000000,2.20907,2.21319,2.19711,2.19711,21597.572598169,0
+GCV.US,D,20101101,000000,2.21519,2.21519,2.20027,2.20027,37483.736006695,0
+GCV.US,D,20101102,000000,2.20381,2.21519,2.20381,2.21157,40892.393650807,0
+GCV.US,D,20101103,000000,2.21883,2.2262,2.21157,2.2262,51713.130827085,0
+GCV.US,D,20101104,000000,2.22257,2.23375,2.22257,2.23375,57897.006516309,0
+GCV.US,D,20101105,000000,2.23375,2.24849,2.22257,2.24849,78311.32230579,0
+GCV.US,D,20101108,000000,2.24495,2.25241,2.22993,2.22993,66833.104093589,0
+GCV.US,D,20101109,000000,2.24849,2.25241,2.22257,2.23375,58338.114619901,0
+GCV.US,D,20101110,000000,2.22993,2.24122,2.2262,2.24122,85089.962238958,0
+GCV.US,D,20101111,000000,2.25604,2.25604,2.21519,2.23375,77134.337176299,0
+GCV.US,D,20101112,000000,2.22993,2.24849,2.20773,2.21519,64515.718629929,0
+GCV.US,D,20101115,000000,2.22993,2.23749,2.21519,2.23375,88329.284544724,0
+GCV.US,D,20101116,000000,2.22257,2.22257,2.193,2.20381,139454.96808693,0
+GCV.US,D,20101117,000000,2.21883,2.24122,2.193,2.23375,33319.341019225,0
+GCV.US,D,20101118,000000,2.26351,2.26351,2.21883,2.22993,30276.53132833,0
+GCV.US,D,20101119,000000,2.22993,2.25604,2.22993,2.24122,62928.983792836,0
+GCV.US,D,20101122,000000,2.22257,2.25978,2.22257,2.24495,60462.12330829,0
+GCV.US,D,20101123,000000,2.24495,2.24495,2.22257,2.2262,65311.176608208,0
+GCV.US,D,20101124,000000,2.2746,2.2746,2.22993,2.22993,60760.028070195,0
+GCV.US,D,20101126,000000,2.24849,2.25241,2.23375,2.23375,17644.324143698,0
+GCV.US,D,20101129,000000,2.25978,2.25978,2.21883,2.23375,35998.393316637,0
+GCV.US,D,20101130,000000,2.24935,2.24935,2.23041,2.23452,25569.636090233,0
+GCV.US,D,20101201,000000,2.25604,2.25604,2.23749,2.25241,91166.17410195,0
+GCV.US,D,20101202,000000,2.23749,2.26351,2.23749,2.26351,21524.403007525,0
+GCV.US,D,20101203,000000,2.25978,2.28198,2.25604,2.2746,74770.95939852,0
+GCV.US,D,20101206,000000,2.29336,2.29336,2.25978,2.2746,64757.178279051,0
+GCV.US,D,20101207,000000,2.2857,2.32292,2.2746,2.28198,207674.11328327,0
+GCV.US,D,20101208,000000,2.29336,2.30809,2.28198,2.30063,63026.194820404,0
+GCV.US,D,20101209,000000,2.23749,2.30809,2.23749,2.29699,54225.983625748,0
+GCV.US,D,20101210,000000,2.25241,2.2746,2.22993,2.22993,46176.283375119,0
+GCV.US,D,20101213,000000,2.30417,2.31929,2.24122,2.26704,36754.130659995,0
+GCV.US,D,20101214,000000,2.26351,2.31163,2.22993,2.24122,59679.208688407,0
+GCV.US,D,20101215,000000,2.25978,2.2746,2.22993,2.27088,39269.074018392,0
+GCV.US,D,20101216,000000,2.2834,2.35535,2.26074,2.2834,59072.946365934,0
+GCV.US,D,20101217,000000,2.32645,2.32645,2.24122,2.24122,49965.422890576,0
+GCV.US,D,20101220,000000,2.23749,2.29699,2.23749,2.24849,58224.179114471,0
+GCV.US,D,20101221,000000,2.25604,2.2857,2.23749,2.24122,30149.007184638,0
+GCV.US,D,20101222,000000,2.22993,2.27824,2.22993,2.2746,31353.169590653,0
+GCV.US,D,20101223,000000,2.28198,2.2857,2.24849,2.2857,31195.332330837,0
+GCV.US,D,20101227,000000,2.28198,2.2857,2.25241,2.26704,23782.207518804,0
+GCV.US,D,20101228,000000,2.2746,2.2746,2.24122,2.24495,50078.31311614,0
+GCV.US,D,20101229,000000,2.23347,2.27212,2.23347,2.23347,39954.777610706,0
+GCV.US,D,20101230,000000,2.27996,2.28752,2.23347,2.23739,170566.67802846,0
+GCV.US,D,20101231,000000,2.28016,2.28016,2.25586,2.27594,18784.724477867,0
+GCV.US,D,20110103,000000,2.28198,2.29336,2.24495,2.25604,61629.700918984,0
+GCV.US,D,20110104,000000,2.27088,2.2746,2.24849,2.2746,27575.528153726,0
+GCV.US,D,20110105,000000,2.27824,2.2857,2.24495,2.26351,49334.07385131,0
+GCV.US,D,20110106,000000,2.27824,2.27824,2.22993,2.25604,151387.88304099,0
+GCV.US,D,20110107,000000,2.25604,2.2746,2.25604,2.27088,82819.614369283,0
+GCV.US,D,20110110,000000,2.25604,2.27824,2.25604,2.25978,25206.923976616,0
+GCV.US,D,20110111,000000,2.2746,2.29336,2.25978,2.29336,79313.745697603,0
+GCV.US,D,20110112,000000,2.30809,2.34157,2.2857,2.34157,40925.84260653,0
+GCV.US,D,20110113,000000,2.34157,2.34157,2.28962,2.28962,45573.156892245,0
+GCV.US,D,20110114,000000,2.31163,2.33411,2.31163,2.32292,29032.648287394,0
+GCV.US,D,20110118,000000,2.31555,2.33038,2.30063,2.30417,39607.744695083,0
+GCV.US,D,20110119,000000,2.30809,2.34521,2.29336,2.34157,82371.189306627,0
+GCV.US,D,20110120,000000,2.34903,2.34903,2.31929,2.34903,59088.625563929,0
+GCV.US,D,20110121,000000,2.33765,2.37506,2.32292,2.37506,78732.570091921,0
+GCV.US,D,20110124,000000,2.37506,2.37506,2.30417,2.30417,88984.675020914,0
+GCV.US,D,20110125,000000,2.32645,2.36013,2.31555,2.34521,78670.898579808,0
+GCV.US,D,20110126,000000,2.32645,2.36377,2.32645,2.33038,66449.486382644,0
+GCV.US,D,20110127,000000,2.33038,2.36377,2.33038,2.36377,67396.509941542,0
+GCV.US,D,20110128,000000,2.36377,2.36377,2.34157,2.36377,35210.252297421,0
+GCV.US,D,20110131,000000,2.33669,2.4094,2.33669,2.37286,59174.338512968,0
+GCV.US,D,20110201,000000,2.37506,2.43064,2.36013,2.42318,64124.78395992,0
+GCV.US,D,20110202,000000,2.43447,2.46049,2.38998,2.40864,59970.841771114,0
+GCV.US,D,20110203,000000,2.42318,2.42318,2.37888,2.37888,50147.301587318,0
+GCV.US,D,20110204,000000,2.38625,2.41954,2.36013,2.37123,132069.02055143,0
+GCV.US,D,20110207,000000,2.36377,2.39744,2.36377,2.3675,47297.868671695,0
+GCV.US,D,20110208,000000,2.38625,2.45303,2.3675,2.45303,88565.517794515,0
+GCV.US,D,20110209,000000,2.44557,2.44557,2.42318,2.43447,38501.838596504,0
+GCV.US,D,20110210,000000,2.41591,2.47647,2.40864,2.42739,141513.12414374,0
+GCV.US,D,20110211,000000,2.47159,2.47522,2.42672,2.45303,31073.034586476,0
+GCV.US,D,20110214,000000,2.46422,2.47522,2.43064,2.44949,33676.826733512,0
+GCV.US,D,20110215,000000,2.47915,2.47915,2.42672,2.44949,40480.553383471,0
+GCV.US,D,20110216,000000,2.44557,2.46795,2.43829,2.44193,63729.668170447,0
+GCV.US,D,20110218,000000,2.48632,2.53846,2.47522,2.53463,77242.001002531,0
+GCV.US,D,20110222,000000,2.48278,2.54583,2.38625,2.52717,97788.022055169,0
+GCV.US,D,20110223,000000,2.47159,2.52372,2.47159,2.509,120241.67886386,0
+GCV.US,D,20110224,000000,2.50124,2.53109,2.49015,2.50124,141398.14335844,0
+GCV.US,D,20110225,000000,2.51828,2.5221,2.46135,2.47283,118898.49423563,0
+GCV.US,D,20110228,000000,2.48862,2.5155,2.4227,2.49225,56317.588638281,0
+GCV.US,D,20110301,000000,2.49158,2.49158,2.45379,2.46135,201714.97276531,0
+GCV.US,D,20110302,000000,2.46517,2.48441,2.46517,2.46517,21132.42305765,0
+GCV.US,D,20110303,000000,2.48804,2.49158,2.39716,2.40472,190213.75839605,0
+GCV.US,D,20110304,000000,2.38194,2.45015,2.38194,2.39716,97024.967752746,0
+GCV.US,D,20110307,000000,2.40088,2.46049,2.3675,2.38242,113111.82489561,0
+GCV.US,D,20110308,000000,2.37448,2.43897,2.37448,2.40864,48990.176775288,0
+GCV.US,D,20110309,000000,2.44633,2.4691,2.40472,2.43897,83119.609690921,0
+GCV.US,D,20110310,000000,2.45015,2.45379,2.39716,2.40864,35237.429573946,0
+GCV.US,D,20110311,000000,2.42356,2.42739,2.39716,2.42356,31340.626232258,0
+GCV.US,D,20110314,000000,2.40864,2.41591,2.39716,2.40864,69396.130325837,0
+GCV.US,D,20110315,000000,2.36673,2.40472,2.36673,2.38194,75182.799665855,0
+GCV.US,D,20110316,000000,2.39716,2.4008,2.34406,2.34406,53977.207017561,0
+GCV.US,D,20110317,000000,2.35707,2.39572,2.35707,2.3764,60785.114786986,0
+GCV.US,D,20110318,000000,2.40472,2.44633,2.38194,2.42739,30622.518964086,0
+GCV.US,D,20110321,000000,2.47647,2.48804,2.43897,2.48029,47111.808855487,0
+GCV.US,D,20110322,000000,2.4691,2.51062,2.43495,2.51062,57851.014202191,0
+GCV.US,D,20110323,000000,2.4957,2.4957,2.42356,2.46135,25569.636090233,0
+GCV.US,D,20110324,000000,2.49158,2.4957,2.45753,2.47283,54591.831578964,0
+GCV.US,D,20110325,000000,2.4957,2.50688,2.4691,2.49158,59354.126649978,0
+GCV.US,D,20110328,000000,2.48804,2.49158,2.47283,2.48029,42140.457811208,0
+GCV.US,D,20110329,000000,2.48029,2.48029,2.45753,2.46517,35639.862322484,0
+GCV.US,D,20110330,000000,2.50688,2.50688,2.46517,2.49158,44386.764243958,0
+GCV.US,D,20110331,000000,2.48221,2.50641,2.47025,2.48221,80655.885045974,0
+GCV.US,D,20110401,000000,2.47647,2.47647,2.45015,2.45379,63636.638262343,0
+GCV.US,D,20110404,000000,2.46517,2.50316,2.43897,2.4957,80913.023893092,0
+GCV.US,D,20110405,000000,2.49158,2.49158,2.45379,2.4691,24465.820551386,0
+GCV.US,D,20110406,000000,2.48029,2.50688,2.46517,2.4691,50281.097410209,0
+GCV.US,D,20110407,000000,2.48441,2.49158,2.46517,2.49158,11140.592815376,0
+GCV.US,D,20110408,000000,2.50316,2.50316,2.44633,2.46517,24040.391645789,0
+GCV.US,D,20110411,000000,2.46517,2.46517,2.41591,2.42356,39278.481537188,0
+GCV.US,D,20110412,000000,2.42356,2.42356,2.37448,2.3897,31421.112781965,0
+GCV.US,D,20110413,000000,2.38586,2.39333,2.36319,2.38586,42363.102422737,0
+GCV.US,D,20110414,000000,2.39333,2.41983,2.35153,2.40864,51389.094068521,0
+GCV.US,D,20110415,000000,2.41591,2.43112,2.39333,2.43112,34141.97627403,0
+GCV.US,D,20110418,000000,2.42356,2.42356,2.37066,2.4008,49392.609523826,0
+GCV.US,D,20110419,000000,2.42356,2.43897,2.39333,2.43897,39929.690893914,0
+GCV.US,D,20110420,000000,2.44251,2.44251,2.41591,2.43495,40986.468838776,0
+GCV.US,D,20110421,000000,2.43897,2.45015,2.41591,2.44251,40662.432080213,0
+GCV.US,D,20110425,000000,2.46135,2.46135,2.39716,2.41983,108959.97326654,0
+GCV.US,D,20110426,000000,2.43897,2.43897,2.39333,2.39333,90997.884043471,0
+GCV.US,D,20110427,000000,2.40864,2.43495,2.4008,2.42739,40197.282539695,0
+GCV.US,D,20110428,000000,2.43897,2.45379,2.42739,2.45379,51223.93984964,0
+GCV.US,D,20110429,000000,2.45007,2.48221,2.45007,2.48221,74547.269507125,0
+GCV.US,D,20110502,000000,2.47647,2.4957,2.4691,2.4957,29581.420217219,0
+GCV.US,D,20110503,000000,2.48862,2.53875,2.48469,2.51952,41056.502589821,0
+GCV.US,D,20110504,000000,2.52946,2.52946,2.48804,2.50688,30486.632581463,0
+GCV.US,D,20110505,000000,2.50766,2.53482,2.48077,2.50382,26527.112447795,0
+GCV.US,D,20110506,000000,2.47283,2.50316,2.47283,2.50316,16639.810192153,0
+GCV.US,D,20110509,000000,2.52602,2.52602,2.41591,2.44251,56561.138847136,0
+GCV.US,D,20110510,000000,2.44251,2.48804,2.43897,2.48029,16252.011361743,0
+GCV.US,D,20110511,000000,2.47685,2.48862,2.46517,2.48077,10786.242940689,0
+GCV.US,D,20110512,000000,2.4691,2.47283,2.45753,2.4691,7643.0863826257,0
+GCV.US,D,20110513,000000,2.48804,2.4957,2.43112,2.43897,49011.082372614,0
+GCV.US,D,20110516,000000,2.45753,2.47283,2.44251,2.45753,17709.13149541,0
+GCV.US,D,20110517,000000,2.47283,2.47283,2.43495,2.44251,44201.749707616,0
+GCV.US,D,20110518,000000,2.44633,2.46135,2.44633,2.44633,29845.876023402,0
+GCV.US,D,20110519,000000,2.45015,2.47283,2.45015,2.46517,23238.661988311,0
+GCV.US,D,20110520,000000,2.44997,2.46517,2.44203,2.45351,30011.030242282,0
+GCV.US,D,20110523,000000,2.44251,2.46135,2.43897,2.44251,29416.265998338,0
+GCV.US,D,20110524,000000,2.44251,2.44251,2.42739,2.43897,25893.672848797,0
+GCV.US,D,20110525,000000,2.43112,2.43112,2.40864,2.42356,42378.781620732,0
+GCV.US,D,20110526,000000,2.42356,2.43495,2.40864,2.41591,29820.78930661,0
+GCV.US,D,20110527,000000,2.44605,2.44605,2.4071,2.41112,7115.2200501276,0
+GCV.US,D,20110531,000000,2.42634,2.42634,2.35143,2.383,84910.174101948,0
+GCV.US,D,20110601,000000,2.3897,2.42356,2.3897,2.40472,62631.079030931,0
+GCV.US,D,20110602,000000,2.40472,2.41218,2.35535,2.38194,89850.166750238,0
+GCV.US,D,20110603,000000,2.37257,2.3916,2.36846,2.37257,18521.313951552,0
+GCV.US,D,20110606,000000,2.36846,2.36846,2.33009,2.33765,39192.76858815,0
+GCV.US,D,20110607,000000,2.33401,2.36492,2.32244,2.32244,46222.275689238,0
+GCV.US,D,20110608,000000,2.33401,2.34559,2.29144,2.30694,48398.548370942,0
+GCV.US,D,20110609,000000,2.28752,2.30694,2.27996,2.29144,69571.737343381,0
+GCV.US,D,20110610,000000,2.27996,2.2836,2.25662,2.25662,36054.838429419,0
+GCV.US,D,20110613,000000,2.26035,2.32607,2.23739,2.27212,94222.572431108,0
+GCV.US,D,20110614,000000,2.29919,2.32244,2.26035,2.32244,69595.778780306,0
+GCV.US,D,20110615,000000,2.29919,2.37257,2.26035,2.30694,96008.955722671,0
+GCV.US,D,20110616,000000,2.32339,2.41457,2.29604,2.33555,80983.057644136,0
+GCV.US,D,20110617,000000,2.32244,2.36492,2.30694,2.33401,88709.766416068,0
+GCV.US,D,20110620,000000,2.34167,2.35325,2.31852,2.35325,20967.26883877,0
+GCV.US,D,20110621,000000,2.34559,2.39572,2.33401,2.35707,11800.164411032,0
+GCV.US,D,20110622,000000,2.34167,2.4227,2.34167,2.36846,30777.220384304,0
+GCV.US,D,20110623,000000,2.37257,2.41887,2.34559,2.41887,33642.332497922,0
+GCV.US,D,20110624,000000,2.41887,2.43045,2.36492,2.39984,34796.321470354,0
+GCV.US,D,20110627,000000,2.40376,2.43839,2.35707,2.3916,79270.889223083,0
+GCV.US,D,20110628,000000,2.38778,2.4071,2.34167,2.4071,75804.741186323,0
+GCV.US,D,20110629,000000,2.39572,2.41112,2.3764,2.41112,14149.953550547,0
+GCV.US,D,20110630,000000,2.40118,2.44605,2.40118,2.40567,29407.903759408,0
+GCV.US,D,20110701,000000,2.3916,2.46135,2.3916,2.41887,35691.081035935,0
+GCV.US,D,20110705,000000,2.41112,2.47302,2.4071,2.44203,22690.935338354,0
+GCV.US,D,20110706,000000,2.41859,2.44221,2.34349,2.37506,147503.62305769,0
+GCV.US,D,20110707,000000,2.37257,2.45351,2.36846,2.41514,154840.44243948,0
+GCV.US,D,20110708,000000,2.3916,2.41112,2.36846,2.3764,35182.029741031,0
+GCV.US,D,20110711,000000,2.3764,2.39984,2.35707,2.38414,56134.664661672,0
+GCV.US,D,20110712,000000,2.39572,2.39572,2.35325,2.36846,28466.106599842,0
+GCV.US,D,20110713,000000,2.36099,2.38414,2.36099,2.38032,13074.360568091,0
+GCV.US,D,20110714,000000,2.36846,2.36846,2.32607,2.32607,41939.764076873,0
+GCV.US,D,20110715,000000,2.32607,2.37257,2.31852,2.32244,55098.792314136,0
+GCV.US,D,20110718,000000,2.33009,2.34923,2.31067,2.32244,37931.115789486,0
+GCV.US,D,20110719,000000,2.34349,2.35143,2.30388,2.31584,9430.5149540548,0
+GCV.US,D,20110720,000000,2.30694,2.33401,2.30694,2.31852,31679.296908949,0
+GCV.US,D,20110721,000000,2.31479,2.34167,2.31479,2.33765,89208.364912309,0
+GCV.US,D,20110722,000000,2.34923,2.34923,2.32244,2.34167,47111.808855487,0
+GCV.US,D,20110725,000000,2.29527,2.31479,2.29527,2.30694,52394.653299933,0
+GCV.US,D,20110726,000000,2.30024,2.32339,2.30024,2.32339,55499.134502942,0
+GCV.US,D,20110727,000000,2.29527,2.29527,2.25251,2.25251,137554.64928993,0
+GCV.US,D,20110728,000000,2.23653,2.28418,2.20085,2.24064,97161.899415236,0
+GCV.US,D,20110729,000000,2.24466,2.24466,2.20907,2.22486,31901.941520478,0
+GCV.US,D,20110801,000000,2.24122,2.26437,2.23347,2.23739,56062.540350895,0
+GCV.US,D,20110802,000000,2.22084,2.23653,2.21319,2.22486,30319.38780285,0
+GCV.US,D,20110803,000000,2.21787,2.24122,2.20276,2.23739,58050.66265666,0
+GCV.US,D,20110804,000000,2.24064,2.24064,2.08643,2.14976,109851.59699251,0
+GCV.US,D,20110805,000000,2.17942,2.17942,2.04404,2.10575,93478.333166279,0
+GCV.US,D,20110808,000000,2.08653,2.08653,1.93202,1.94359,120837.48838768,0
+GCV.US,D,20110809,000000,2.00167,2.04022,1.97871,2.01334,142231.2314119,0
+GCV.US,D,20110810,000000,1.97487,2.0518,1.97086,2.01334,64946.373934858,0
+GCV.US,D,20110811,000000,2.02864,2.09447,2.0096,2.07514,44323.002172111,0
+GCV.US,D,20110812,000000,2.12919,2.12919,2.07877,2.09447,41417.124143706,0
+GCV.US,D,20110815,000000,2.10211,2.14832,2.10211,2.14067,46786.726817058,0
+GCV.US,D,20110816,000000,2.10987,2.14469,2.10211,2.10987,37096.982456152,0
+GCV.US,D,20110817,000000,2.10987,2.14469,2.02864,2.10987,33263.94118631,0
+GCV.US,D,20110818,000000,1.98215,2.07877,1.98215,2.07112,43441.831244793,0
+GCV.US,D,20110819,000000,2.0096,2.10211,1.99411,2.02492,37783.731328332,0
+GCV.US,D,20110822,000000,2.03648,2.07112,2.03648,2.04788,41280.192481216,0
+GCV.US,D,20110823,000000,2.0518,2.09054,2.0518,2.09054,4784.2459482054,0
+GCV.US,D,20110824,000000,2.07514,2.11379,2.07514,2.10211,54452.809356743,0
+GCV.US,D,20110825,000000,2.12144,2.12144,2.06701,2.09447,37326.944026745,0
+GCV.US,D,20110826,000000,2.08643,2.12221,2.06643,2.11436,8279.6618212224,0
+GCV.US,D,20110829,000000,2.12144,2.15608,2.11742,2.12546,103754.47953219,0
+GCV.US,D,20110830,000000,2.12546,2.14469,2.12546,2.14469,21186.7776107,0
+GCV.US,D,20110831,000000,2.14249,2.17492,2.14249,2.16306,35260.425731006,0
+GCV.US,D,20110901,000000,2.17942,2.17942,2.14832,2.15608,28132.662322482,0
+GCV.US,D,20110902,000000,2.13053,2.13464,2.11857,2.12651,21054.027067675,0
+GCV.US,D,20110906,000000,2.12996,2.12996,2.07858,2.09849,32211.344360912,0
+GCV.US,D,20110907,000000,2.16946,2.18104,2.12584,2.1576,59176.429072701,0
+GCV.US,D,20110908,000000,2.16554,2.18104,2.12584,2.14564,35027.328320813,0
+GCV.US,D,20110909,000000,2.12584,2.12996,2.11436,2.11838,12530.815037598,0
+GCV.US,D,20110912,000000,2.11436,2.11436,2.07858,2.09054,35404.674352559,0
+GCV.US,D,20110913,000000,2.10623,2.11838,2.09054,2.09054,25661.620718471,0
+GCV.US,D,20110914,000000,2.09849,2.16554,2.09455,2.16554,99439.564243975,0
+GCV.US,D,20110915,000000,2.17339,2.18946,2.05505,2.10623,96630.897243139,0
+GCV.US,D,20110916,000000,2.09849,2.13809,2.09054,2.10241,78586.230910635,0
+GCV.US,D,20110919,000000,2.09455,2.09455,2.0628,2.08251,81436.709106125,0
+GCV.US,D,20110920,000000,2.09849,2.09849,2.07064,2.07466,83015.081704287,0
+GCV.US,D,20110921,000000,2.07466,2.07466,2.01946,2.01946,46133.4269006,0
+GCV.US,D,20110922,000000,1.99956,1.99956,1.94034,1.98769,41061.728989153,0
+GCV.US,D,20110923,000000,2.0628,2.0628,1.95622,1.98769,87161.706934029,0
+GCV.US,D,20110926,000000,2.0272,2.03094,1.94819,2.01123,140831.60167089,0
+GCV.US,D,20110927,000000,2.02319,2.06643,2.01123,2.03094,98786.264327517,0
+GCV.US,D,20110928,000000,2.043,2.06643,2.0272,2.0628,102525.23040938,0
+GCV.US,D,20110929,000000,2.07064,2.07064,2.02319,2.02319,11571.248120304,0
+GCV.US,D,20110930,000000,2.01984,2.02807,1.99525,2.01592,48701.679532179,0
+GCV.US,D,20111003,000000,1.99956,2.01123,1.96809,1.98377,58724.868170445,0
+GCV.US,D,20111004,000000,1.96809,1.96809,1.86515,1.86515,152712.25263162,0
+GCV.US,D,20111005,000000,1.87711,1.96024,1.86515,1.93642,92609.705597357,0
+GCV.US,D,20111006,000000,1.92044,1.98769,1.91232,1.97975,62501.464327506,0
+GCV.US,D,20111007,000000,1.97975,1.99545,1.93642,1.97573,77240.955722665,0
+GCV.US,D,20111010,000000,1.97975,2.00721,1.96407,2.00721,7310.6873851318,0
+GCV.US,D,20111011,000000,1.98377,1.99956,1.98377,1.98377,11486.580451132,0
+GCV.US,D,20111012,000000,1.98769,2.01946,1.98769,2.01123,22861.315956565,0
+GCV.US,D,20111013,000000,2.0272,2.03514,1.94819,2.01563,70915.967251485,0
+GCV.US,D,20111014,000000,2.01563,2.01563,2.00348,2.01563,49872.392982472,0
+GCV.US,D,20111017,000000,2.03094,2.03094,2.00348,2.00348,20946.363241444,0
+GCV.US,D,20111018,000000,1.99956,2.03094,1.99956,2.00721,70611.790810382,0
+GCV.US,D,20111019,000000,2.00348,2.05878,2.00348,2.03908,97213.118128686,0
+GCV.US,D,20111020,000000,2.0628,2.06643,2.01946,2.06643,63643.955221407,0
+GCV.US,D,20111021,000000,2.06643,2.08251,2.05094,2.07466,31625.987635766,0
+GCV.US,D,20111024,000000,2.07466,2.09455,2.06643,2.08251,19868.679699255,0
+GCV.US,D,20111025,000000,2.06586,2.07409,2.04978,2.06174,57616.871512132,0
+GCV.US,D,20111026,000000,2.08643,2.08643,2.043,2.08643,47563.369757743,0
+GCV.US,D,20111027,000000,2.10623,2.12996,2.08643,2.11838,67589.886716813,0
+GCV.US,D,20111028,000000,2.08643,2.13809,2.08643,2.13809,38769.430242285,0
+GCV.US,D,20111031,000000,2.12709,2.1356,2.09839,2.10259,53417.982289073,0
+GCV.US,D,20111101,000000,2.07409,2.07791,2.05361,2.06174,30172.003341697,0
+GCV.US,D,20111102,000000,2.10241,2.11015,2.08251,2.11015,45849.110776957,0
+GCV.US,D,20111103,000000,2.14249,2.14249,2.08605,2.13464,99121.79916461,0
+GCV.US,D,20111104,000000,2.09829,2.11446,2.08203,2.09427,48590.879866348,0
+GCV.US,D,20111107,000000,2.10241,2.12221,2.043,2.07466,32423.536173778,0
+GCV.US,D,20111108,000000,2.09054,2.11838,2.09054,2.10623,24856.755221395,0
+GCV.US,D,20111109,000000,2.10623,2.10623,2.05801,2.07409,47856.048120316,0
+GCV.US,D,20111110,000000,2.09025,2.10221,2.05361,2.05361,44210.111946547,0
+GCV.US,D,20111111,000000,2.08643,2.09054,2.05878,2.05878,41263.468003355,0
+GCV.US,D,20111114,000000,2.05878,2.08643,2.0471,2.0471,55814.809022574,0
+GCV.US,D,20111115,000000,2.0272,2.0628,2.0272,2.043,46544.221888069,0
+GCV.US,D,20111116,000000,2.0628,2.06643,2.01946,2.05094,88257.160233947,0
+GCV.US,D,20111117,000000,2.03094,2.05094,2.01563,2.01946,130936.98245618,0
+GCV.US,D,20111118,000000,2.04558,2.06586,2.0054,2.0054,39846.068504608,0
+GCV.US,D,20111121,000000,2.01123,2.0272,1.96407,2.00348,86159.283542216,0
+GCV.US,D,20111122,000000,2.01123,2.01563,2.00348,2.00721,34855.902422734,0
+GCV.US,D,20111123,000000,2.00721,2.01563,1.97573,1.98769,82199.763408548,0
+GCV.US,D,20111125,000000,1.98913,2.01343,1.96885,1.99717,34081.350041782,0
+GCV.US,D,20111128,000000,2.01946,2.043,1.99956,2.02319,32267.789473695,0
+GCV.US,D,20111129,000000,2.01123,2.0272,1.97573,1.98377,48028.519298261,0
+GCV.US,D,20111130,000000,2.03218,2.06615,2.02405,2.06174,48697.498412714,0
+GCV.US,D,20111201,000000,2.05801,2.07791,2.05801,2.07409,49096.795321653,0
+GCV.US,D,20111202,000000,2.09829,2.10221,2.04175,2.09025,76443.407184652,0
+GCV.US,D,20111205,000000,2.13464,2.13464,2.08203,2.12651,22721.248454476,0
+GCV.US,D,20111206,000000,2.10623,2.10623,2.07409,2.09829,49911.068337527,0
+GCV.US,D,20111207,000000,2.08203,2.11857,2.06586,2.11857,65058.218880555,0
+GCV.US,D,20111208,000000,2.09427,2.10623,2.07007,2.10623,49217.002506281,0
+GCV.US,D,20111209,000000,2.13053,2.14249,2.07007,2.10623,127357.94419386,0
+GCV.US,D,20111212,000000,2.11857,2.12651,2.07007,2.09025,48934.776942372,0
+GCV.US,D,20111213,000000,2.10221,2.10221,2.06174,2.07791,39956.868170439,0
+GCV.US,D,20111214,000000,2.09025,2.09025,2.04558,2.07409,41388.901587315,0
+GCV.US,D,20111215,000000,2.09025,2.10623,2.04978,2.07791,27808.625563919,0
+GCV.US,D,20111216,000000,2.11015,2.11015,2.06586,2.09025,63175.66984129,0
+GCV.US,D,20111219,000000,2.10221,2.10623,2.07007,2.09025,112982.21019218,0
+GCV.US,D,20111220,000000,2.11015,2.13053,2.10221,2.11015,83528.314118657,0
+GCV.US,D,20111221,000000,2.09829,2.14249,2.09025,2.14249,93153.25112785,0
+GCV.US,D,20111222,000000,2.14249,2.1468,2.10623,2.1468,98506.12932334,0
+GCV.US,D,20111223,000000,2.15474,2.15474,2.10623,2.12651,59977.113450312,0
+GCV.US,D,20111227,000000,2.13856,2.13856,2.08203,2.09427,123958.69406855,0
+GCV.US,D,20111228,000000,2.08203,2.08203,2.04175,2.06174,197413.64611536,0
+GCV.US,D,20111229,000000,2.07791,2.09025,2.04175,2.09025,57720.354218899,0
+GCV.US,D,20111230,000000,2.10565,2.10565,2.054,2.06662,72172.393650817,0
+GCV.US,D,20120103,000000,2.11015,2.12651,2.09829,2.11857,58921.380785316,0
+GCV.US,D,20120104,000000,2.11857,2.12651,2.10623,2.12651,32519.701921481,0
+GCV.US,D,20120105,000000,2.12249,2.13856,2.09829,2.13464,18416.785964918,0
+GCV.US,D,20120106,000000,2.11857,2.14249,2.11446,2.11857,80985.148203868,0
+GCV.US,D,20120109,000000,2.13856,2.1468,2.12249,2.14249,55282.761570611,0
+GCV.US,D,20120110,000000,2.1468,2.15876,2.13856,2.14249,28822.547034262,0
+GCV.US,D,20120111,000000,2.15474,2.15474,2.13053,2.13856,46986.375271527,0
+GCV.US,D,20120112,000000,2.13856,2.13856,2.11446,2.13464,50813.144862171,0
+GCV.US,D,20120113,000000,2.11857,2.1468,2.11446,2.1468,70806.21286552,0
+GCV.US,D,20120117,000000,2.18525,2.18525,2.1313,2.15196,96472.014703456,0
+GCV.US,D,20120118,000000,2.16306,2.16306,2.14249,2.15474,51209.305931512,0
+GCV.US,D,20120119,000000,2.17903,2.17903,2.1468,2.1468,49819.083709289,0
+GCV.US,D,20120120,000000,2.1468,2.16708,2.14249,2.16708,46013.219715971,0
+GCV.US,D,20120123,000000,2.16708,2.17903,2.15876,2.1709,39559.661821232,0
+GCV.US,D,20120124,000000,2.16306,2.17903,2.15876,2.15876,56654.168755239,0
+GCV.US,D,20120125,000000,2.17492,2.18707,2.16306,2.17492,88429.631411891,0
+GCV.US,D,20120126,000000,2.1952,2.19941,2.1709,2.1709,91302.060484573,0
+GCV.US,D,20120127,000000,2.16708,2.18324,2.16306,2.18324,74766.778279055,0
+GCV.US,D,20120130,000000,2.17492,2.19099,2.1468,2.19099,42911.874352562,0
+GCV.US,D,20120131,000000,2.20151,2.20151,2.18095,2.18937,69553.967585653,0
+GCV.US,D,20120201,000000,2.20333,2.21549,2.1952,2.20333,70525.032581476,0
+GCV.US,D,20120202,000000,2.19099,2.22352,2.19099,2.22352,23964.086215546,0
+GCV.US,D,20120203,000000,2.22352,2.25203,2.20725,2.24361,35768.431746043,0
+GCV.US,D,20120206,000000,2.21959,2.23969,2.20725,2.22773,40381.25179617,0
+GCV.US,D,20120207,000000,2.24294,2.24705,2.22227,2.24705,49118.746198846,0
+GCV.US,D,20120208,000000,2.2593,2.2637,2.24294,2.2637,59039.497410211,0
+GCV.US,D,20120209,000000,2.25117,2.2637,2.25117,2.2637,17501.120802011,0
+GCV.US,D,20120210,000000,2.26408,2.26408,2.25203,2.25203,60591.738011715,0
+GCV.US,D,20120213,000000,2.26408,2.26408,2.24361,2.25997,22860.270676699,0
+GCV.US,D,20120214,000000,2.26408,2.26408,2.23557,2.23969,81503.60701757,0
+GCV.US,D,20120215,000000,2.23184,2.25586,2.23184,2.24782,61028.664995842,0
+GCV.US,D,20120216,000000,2.24782,2.26408,2.23969,2.23969,59046.814369276,0
+GCV.US,D,20120217,000000,2.25203,2.26408,2.24361,2.25997,59967.705931515,0
+GCV.US,D,20120221,000000,2.24782,2.28016,2.23557,2.23969,71419.792147057,0
+GCV.US,D,20120222,000000,2.23184,2.26408,2.23184,2.26408,26495.754051805,0
+GCV.US,D,20120223,000000,2.27594,2.27594,2.21549,2.26408,31956.296073527,0
+GCV.US,D,20120224,000000,2.28016,2.28427,2.25538,2.28427,46471.052297425,0
+GCV.US,D,20120227,000000,2.30034,2.30828,2.27202,2.30034,57634.64126986,0
+GCV.US,D,20120228,000000,2.29632,2.29632,2.27202,2.2923,36667.37243109,0
+GCV.US,D,20120229,000000,2.30694,2.30694,2.25634,2.2902,59029.044611547,0
+GCV.US,D,20120301,000000,2.30417,2.30417,2.28016,2.28427,29740.302756901,0
+GCV.US,D,20120302,000000,2.31297,2.31297,2.28427,2.30905,55857.665497094,0
+GCV.US,D,20120305,000000,2.29632,2.29632,2.25997,2.27594,39595.201336688,0
+GCV.US,D,20120306,000000,2.27585,2.27585,2.21385,2.21385,57377.502422741,0
+GCV.US,D,20120307,000000,2.2306,2.25117,2.22649,2.24705,33982.04845448,0
+GCV.US,D,20120308,000000,2.24705,2.25117,2.23892,2.24705,27385.287218054,0
+GCV.US,D,20120309,000000,2.2593,2.2637,2.23892,2.25117,60583.375772785,0
+GCV.US,D,20120312,000000,2.2637,2.2637,2.23892,2.25538,24129.240434427,0
+GCV.US,D,20120313,000000,2.2637,2.30905,2.2637,2.28016,211336.7739349,0
+GCV.US,D,20120314,000000,2.27184,2.31297,2.26782,2.28427,118928.80735175,0
+GCV.US,D,20120315,000000,2.31297,2.32559,2.27585,2.30493,69751.52548039,0
+GCV.US,D,20120316,000000,2.2925,2.37926,2.28819,2.34597,63834.19615708,0
+GCV.US,D,20120319,000000,2.32961,2.32961,2.2969,2.30072,136950.4775272,0
+GCV.US,D,20120320,000000,2.31297,2.31297,2.28819,2.30905,72528.834085236,0
+GCV.US,D,20120321,000000,2.2925,2.31708,2.28819,2.31297,60835.288220571,0
+GCV.US,D,20120322,000000,2.30493,2.31708,2.28016,2.31708,132798.62589812,0
+GCV.US,D,20120323,000000,2.33803,2.33803,2.27184,2.2969,106021.69156227,0
+GCV.US,D,20120326,000000,2.33393,2.40835,2.30905,2.37506,152297.27652469,0
+GCV.US,D,20120327,000000,2.3874,2.40835,2.35459,2.40835,75492.202506289,0
+GCV.US,D,20120328,000000,2.40835,2.40835,2.37926,2.40395,89446.688721833,0
+GCV.US,D,20120329,000000,2.40835,2.40835,2.33803,2.35028,21429.282539689,0
+GCV.US,D,20120330,000000,2.33889,2.49847,2.33889,2.42528,60086.867836277,0
+GCV.US,D,20120402,000000,2.4162,2.4162,2.36281,2.4162,42427.90977445,0
+GCV.US,D,20120403,000000,2.44537,2.49904,2.32559,2.34205,59935.302255658,0
+GCV.US,D,20120404,000000,2.32961,2.4162,2.28427,2.30072,102005.72631582,0
+GCV.US,D,20120405,000000,2.2969,2.33803,2.2969,2.33803,3314.5824561414,0
+GCV.US,D,20120409,000000,2.28016,2.32961,2.26782,2.32559,46715.647786147,0
+GCV.US,D,20120410,000000,2.30905,2.31297,2.2637,2.30072,49018.399331678,0
+GCV.US,D,20120411,000000,2.33803,2.33803,2.25538,2.26782,53503.695238112,0
+GCV.US,D,20120412,000000,2.28427,2.30905,2.24705,2.27585,43851.580952395,0
+GCV.US,D,20120413,000000,2.28427,2.28819,2.2306,2.27184,31224.600167094,0
+GCV.US,D,20120416,000000,2.2593,2.2969,2.25117,2.26782,35930.450125325,0
+GCV.US,D,20120417,000000,2.2969,2.35028,2.28016,2.30493,25967.887719307,0
+GCV.US,D,20120418,000000,2.30493,2.32139,2.26782,2.28819,63169.398162092,0
+GCV.US,D,20120419,000000,2.27585,2.2925,2.27184,2.28016,56467.063659166,0
+GCV.US,D,20120420,000000,2.2969,2.2969,2.24705,2.28016,99188.697076055,0
+GCV.US,D,20120423,000000,2.28016,2.28819,2.24705,2.26782,34166.017710955,0
+GCV.US,D,20120424,000000,2.28427,2.31297,2.27184,2.30072,32946.176106945,0
+GCV.US,D,20120425,000000,2.2969,2.31297,2.28016,2.28819,49554.627903107,0
+GCV.US,D,20120426,000000,2.30072,2.32559,2.2925,2.32559,17956.862823732,0
+GCV.US,D,20120427,000000,2.33803,2.33803,2.2925,2.2925,22863.406516298,0
+GCV.US,D,20120430,000000,2.28724,2.32579,2.28724,2.32579,22039.725981628,0
+GCV.US,D,20120501,000000,2.32559,2.32559,2.31297,2.32559,12340.574101925,0
+GCV.US,D,20120502,000000,2.33803,2.33803,2.31297,2.32139,24316.345530501,0
+GCV.US,D,20120503,000000,2.33211,2.33211,2.30245,2.30694,20304.561403515,0
+GCV.US,D,20120504,000000,2.31708,2.31708,2.28819,2.30493,32270.925313294,0
+GCV.US,D,20120507,000000,2.30493,2.30905,2.28427,2.2925,9471.2808688418,0
+GCV.US,D,20120508,000000,2.28016,2.2925,2.26782,2.2925,28126.390643284,0
+GCV.US,D,20120509,000000,2.2902,2.2902,2.26035,2.26035,29998.486883886,0
+GCV.US,D,20120510,000000,2.2814,2.30694,2.27308,2.30245,24108.334837101,0
+GCV.US,D,20120511,000000,2.2925,2.32139,2.2637,2.26782,22813.233082714,0
+GCV.US,D,20120514,000000,2.26782,2.26782,2.2306,2.24705,32050.371261497,0
+GCV.US,D,20120515,000000,2.23491,2.23892,2.22227,2.2306,27180.412364253,0
+GCV.US,D,20120516,000000,2.24705,2.25117,2.19731,2.19731,17830.383959906,0
+GCV.US,D,20120517,000000,2.18937,2.19731,2.16458,2.16851,22383.623057651,0
+GCV.US,D,20120518,000000,2.18095,2.18095,2.15196,2.15196,5353.9234753568,0
+GCV.US,D,20120521,000000,2.15196,2.17674,2.14402,2.17674,24940.377610701,0
+GCV.US,D,20120522,000000,2.18937,2.2637,2.15616,2.21003,85462.081871372,0
+GCV.US,D,20120523,000000,2.18937,2.24294,2.17674,2.2306,41682.625229754,0
+GCV.US,D,20120524,000000,2.22227,2.24705,2.18095,2.23892,40505.640100263,0
+GCV.US,D,20120525,000000,2.23921,2.25634,2.20553,2.23921,20349.508437768,0
+GCV.US,D,20120529,000000,2.2593,2.28819,2.21385,2.21385,32438.170091907,0
+GCV.US,D,20120530,000000,2.22649,2.2593,2.19731,2.22649,13631.494736846,0
+GCV.US,D,20120531,000000,2.23538,2.23538,2.16622,2.19205,60145.403508791,0
+GCV.US,D,20120601,000000,2.193,2.20553,2.12536,2.19702,101993.18295743,0
+GCV.US,D,20120604,000000,2.17272,2.20573,2.15616,2.18937,57845.787802859,0
+GCV.US,D,20120605,000000,2.22247,2.22247,2.15884,2.193,44343.907769438,0
+GCV.US,D,20120606,000000,2.21817,2.33211,2.16765,2.23921,70401.689557248,0
+GCV.US,D,20120607,000000,2.23519,2.27748,2.23519,2.25634,22608.358228913,0
+GCV.US,D,20120608,000000,2.26456,2.26456,2.21817,2.23089,25306.225563918,0
+GCV.US,D,20120611,000000,2.26456,2.27748,2.087,2.087,27527.445279875,0
+GCV.US,D,20120612,000000,2.17578,2.23921,2.17578,2.21817,27278.668671688,0
+GCV.US,D,20120613,000000,2.21385,2.2814,2.21385,2.2814,13792.467836262,0
+GCV.US,D,20120614,000000,2.27308,2.27748,2.22658,2.24342,28754.60384295,0
+GCV.US,D,20120615,000000,2.26035,2.26456,2.22247,2.24342,37893.485714297,0
+GCV.US,D,20120618,000000,2.25212,2.29422,2.23089,2.26906,11492.852130329,0
+GCV.US,D,20120619,000000,2.24342,2.29422,2.24342,2.25634,95122.55839602,0
+GCV.US,D,20120620,000000,2.26035,2.2814,2.25212,2.26456,56139.891061004,0
+GCV.US,D,20120621,000000,2.25634,2.29843,2.21817,2.23089,84344.677694262,0
+GCV.US,D,20120622,000000,2.26906,2.2814,2.25634,2.27308,53683.483375122,0
+GCV.US,D,20120625,000000,2.25212,2.32359,2.25212,2.2902,157052.25463664,0
+GCV.US,D,20120626,000000,2.2902,2.30245,2.25212,2.2902,43464.827401851,0
+GCV.US,D,20120627,000000,2.27748,2.33641,2.27748,2.30245,18816.082873857,0
+GCV.US,D,20120628,000000,2.2857,2.30694,2.2814,2.30694,27227.449958238,0
+GCV.US,D,20120629,000000,2.35611,2.36903,2.29144,2.32579,77971.606349231,0
+GCV.US,D,20120702,000000,2.36597,2.37888,2.31115,2.34081,18086.477527157,0
+GCV.US,D,20120703,000000,2.35745,2.36597,2.34493,2.35745,7837.5084377636,0
+GCV.US,D,20120705,000000,2.37037,2.37037,2.34903,2.35745,20047.422556398,0
+GCV.US,D,20120706,000000,2.37468,2.37468,2.34081,2.35343,15788.952380957,0
+GCV.US,D,20120709,000000,2.37888,2.38712,2.35745,2.37468,54697.404845465,0
+GCV.US,D,20120710,000000,2.39554,2.40002,2.25634,2.29843,64805.261152903,0
+GCV.US,D,20120711,000000,2.31536,2.31536,2.27308,2.29422,39693.457644123,0
+GCV.US,D,20120712,000000,2.29843,2.31957,2.26906,2.31115,37368.755221399,0
+GCV.US,D,20120713,000000,2.29422,2.31957,2.2814,2.2902,74311.036257333,0
+GCV.US,D,20120716,000000,2.29843,2.31536,2.2814,2.31536,23428.902923984,0
+GCV.US,D,20120717,000000,2.29843,2.31115,2.2814,2.30694,61157.234419402,0
+GCV.US,D,20120718,000000,2.30024,2.32158,2.30024,2.30417,18811.901754392,0
+GCV.US,D,20120719,000000,2.30694,2.32809,2.2902,2.31536,70229.218379304,0
+GCV.US,D,20120720,000000,2.31957,2.32809,2.2814,2.29422,44663.763408536,0
+GCV.US,D,20120723,000000,2.2857,2.31536,2.2814,2.2902,33858.705430253,0
+GCV.US,D,20120724,000000,2.29594,2.30857,2.29144,2.30417,22601.041269848,0
+GCV.US,D,20120725,000000,2.29843,2.31115,2.29843,2.30245,48104.824728503,0
+GCV.US,D,20120726,000000,2.33641,2.34081,2.31115,2.33641,27038.254302431,0
+GCV.US,D,20120727,000000,2.35343,2.40404,2.32359,2.35745,42841.840601517,0
+GCV.US,D,20120730,000000,2.37468,2.37468,2.34081,2.35343,11347.558228909,0
+GCV.US,D,20120731,000000,2.35162,2.35611,2.33469,2.33469,23762.347201345,0
+GCV.US,D,20120801,000000,2.36195,2.36597,2.33641,2.36597,13730.796324148,0
+GCV.US,D,20120802,000000,2.34329,2.35611,2.31278,2.35611,25575.907769432,0
+GCV.US,D,20120803,000000,2.35745,2.383,2.33211,2.34493,18769.045279872,0
+GCV.US,D,20120806,000000,2.36195,2.37037,2.35745,2.36597,35662.858479544,0
+GCV.US,D,20120807,000000,2.36195,2.39104,2.34903,2.383,21794.08521304,0
+GCV.US,D,20120808,000000,2.39554,2.40002,2.36195,2.383,37495.234085225,0
+GCV.US,D,20120809,000000,2.37888,2.43801,2.35745,2.42098,43974.923976622,0
+GCV.US,D,20120810,000000,2.40844,2.43801,2.34081,2.35745,61997.639431933,0
+GCV.US,D,20120813,000000,2.383,2.39554,2.35343,2.383,50409.666833767,0
+GCV.US,D,20120814,000000,2.37468,2.43361,2.36195,2.39554,33464.634920646,0
+GCV.US,D,20120815,000000,2.39104,2.4293,2.38712,2.4293,87387.487385157,0
+GCV.US,D,20120816,000000,2.43361,2.43361,2.33211,2.39554,179772.45781126,0
+GCV.US,D,20120817,000000,2.40404,2.40404,2.36597,2.37468,36442.637259828,0
+GCV.US,D,20120820,000000,2.37037,2.40844,2.37037,2.40844,37133.567251474,0
+GCV.US,D,20120821,000000,2.38712,2.5309,2.38712,2.4801,168169.85129496,0
+GCV.US,D,20120822,000000,2.46757,2.47579,2.44203,2.47579,19676.348203849,0
+GCV.US,D,20120823,000000,2.49713,2.50106,2.35343,2.44203,161390.16608193,0
+GCV.US,D,20120824,000000,2.46403,2.49847,2.42949,2.49847,41637.678195502,0
+GCV.US,D,20120827,000000,2.49713,2.49713,2.42098,2.43801,50980.389640784,0
+GCV.US,D,20120828,000000,2.42528,2.4801,2.36195,2.45063,105744.69239769,0
+GCV.US,D,20120829,000000,2.44203,2.47159,2.41246,2.46757,22636.580785304,0
+GCV.US,D,20120830,000000,2.43361,2.43361,2.34903,2.41246,130730.01704265,0
+GCV.US,D,20120831,000000,2.41639,2.42949,2.33889,2.40386,62593.448955742,0
+GCV.US,D,20120904,000000,2.40806,2.41237,2.37334,2.39496,17827.248120306,0
+GCV.US,D,20120905,000000,2.40386,2.41639,2.38644,2.41639,37796.274686729,0
+GCV.US,D,20120906,000000,2.45541,2.45541,2.40386,2.41237,42490.62656643,0
+GCV.US,D,20120907,000000,2.44251,2.44251,2.39066,2.39946,25615.628404352,0
+GCV.US,D,20120910,000000,2.39946,2.40386,2.39496,2.39496,17389.275856313,0
+GCV.US,D,20120911,000000,2.39496,2.47283,2.39066,2.42528,55964.28404346,0
+GCV.US,D,20120912,000000,2.44681,2.45541,2.44251,2.45101,34109.572598173,0
+GCV.US,D,20120913,000000,2.44681,2.48135,2.44681,2.47283,15973.966917298,0
+GCV.US,D,20120914,000000,2.47695,2.47695,2.43829,2.44251,53779.649122824,0
+GCV.US,D,20120917,000000,2.43829,2.46833,2.41237,2.42949,89912.883542218,0
+GCV.US,D,20120918,000000,2.44251,2.48135,2.42528,2.46403,14974.679365084,0
+GCV.US,D,20120919,000000,2.50708,2.50708,2.45541,2.46403,40008.086883889,0
+GCV.US,D,20120920,000000,2.47695,2.48555,2.46403,2.47283,34315.492731841,0
+GCV.US,D,20120921,000000,2.51148,2.51148,2.39066,2.47283,58977.825898098,0
+GCV.US,D,20120924,000000,2.48967,2.50708,2.48135,2.48135,48589.834586482,0
+GCV.US,D,20120925,000000,2.48555,2.54602,2.45991,2.5243,45590.926649973,0
+GCV.US,D,20120926,000000,2.52899,2.52899,2.42528,2.42949,19464.156390983,0
+GCV.US,D,20120927,000000,2.45991,2.48967,2.42528,2.48555,46109.385463673,0
+GCV.US,D,20120928,000000,2.49436,2.49847,2.45991,2.48967,21663.425229748,0
+GCV.US,D,20121001,000000,2.48135,2.50287,2.45991,2.46403,58224.179114471,0
+GCV.US,D,20121002,000000,2.48967,2.49436,2.44681,2.45101,51458.082539699,0
+GCV.US,D,20121003,000000,2.47283,2.48555,2.43829,2.44681,68635.166583146,0
+GCV.US,D,20121004,000000,2.45101,2.48555,2.45101,2.45991,52561.898078546,0
+GCV.US,D,20121005,000000,2.46403,2.47695,2.45541,2.47695,17649.55054303,0
+GCV.US,D,20121008,000000,2.46403,2.5243,2.46403,2.5243,38489.295238107,0
+GCV.US,D,20121009,000000,2.50287,2.50287,2.45991,2.47283,27021.52982457,0
+GCV.US,D,20121010,000000,2.48967,2.48967,2.41237,2.44681,39568.024060163,0
+GCV.US,D,20121011,000000,2.44681,2.46403,2.41237,2.41237,28766.10192148,0
+GCV.US,D,20121012,000000,2.42088,2.48135,2.41237,2.41237,78828.735839624,0
+GCV.US,D,20121015,000000,2.40806,2.43829,2.38204,2.41639,41404.58078531,0
+GCV.US,D,20121016,000000,2.42088,2.47283,2.40806,2.45991,51269.932163759,0
+GCV.US,D,20121017,000000,2.44251,2.45541,2.43829,2.44251,33654.875856318,0
+GCV.US,D,20121018,000000,2.42088,2.45991,2.42088,2.45541,33561.845948215,0
+GCV.US,D,20121019,000000,2.43829,2.43829,2.40806,2.42949,12883.074352552,0
+GCV.US,D,20121022,000000,2.43399,2.44251,2.43399,2.43399,12157.650125317,0
+GCV.US,D,20121023,000000,2.42088,2.44681,2.38644,2.42528,53120.077527168,0
+GCV.US,D,20121024,000000,2.41639,2.43399,2.40806,2.40806,11701.908103596,0
+GCV.US,D,20121025,000000,2.42949,2.42949,2.40806,2.40806,13339.861654139,0
+GCV.US,D,20121026,000000,2.39946,2.41237,2.37754,2.40386,60336.68972433,0
+GCV.US,D,20121031,000000,2.38204,2.39946,2.36903,2.39946,61070.476190496,0
+GCV.US,D,20121101,000000,2.38644,2.44251,2.37754,2.39946,47297.868671695,0
+GCV.US,D,20121102,000000,2.39946,2.42528,2.38644,2.38644,22008.367585638,0
+GCV.US,D,20121105,000000,2.37754,2.42528,2.37754,2.39946,50224.652297426,0
+GCV.US,D,20121106,000000,2.39066,2.41237,2.39066,2.40386,13430.801002511,0
+GCV.US,D,20121107,000000,2.37334,2.37754,2.34329,2.35162,70139.324310799,0
+GCV.US,D,20121108,000000,2.34329,2.36903,2.30857,2.30857,84272.553383485,0
+GCV.US,D,20121109,000000,2.33029,2.33029,2.30417,2.30417,77384.159064352,0
+GCV.US,D,20121112,000000,2.30857,2.34751,2.30857,2.31718,47091.948538026,0
+GCV.US,D,20121113,000000,2.31278,2.31718,2.27412,2.27412,46751.187301602,0
+GCV.US,D,20121114,000000,2.27834,2.30857,2.19205,2.19654,71361.256474542,0
+GCV.US,D,20121115,000000,2.20056,2.20056,2.13598,2.17492,101186.22690062,0
+GCV.US,D,20121116,000000,2.16622,2.26992,2.16622,2.26992,92464.411695936,0
+GCV.US,D,20121119,000000,2.26131,2.29594,2.23959,2.28274,42428.955054316,0
+GCV.US,D,20121120,000000,2.28724,2.28724,2.2438,2.28724,40578.809690907,0
+GCV.US,D,20121121,000000,2.28274,2.31278,2.27834,2.30417,51374.460150393,0
+GCV.US,D,20121123,000000,2.31278,2.33469,2.31278,2.33469,5789.8051796176,0
+GCV.US,D,20121126,000000,2.30857,2.34329,2.30417,2.32579,40664.522639947,0
+GCV.US,D,20121127,000000,2.31278,2.33889,2.31278,2.33029,38093.134168768,0
+GCV.US,D,20121128,000000,2.32158,2.33469,2.30417,2.30857,50653.217042623,0
+GCV.US,D,20121129,000000,2.31278,2.34751,2.30417,2.34329,64538.714786988,0
+GCV.US,D,20121130,000000,2.33889,2.35162,2.32158,2.32579,47183.933166264,0
+GCV.US,D,20121203,000000,2.31278,2.34751,2.31278,2.34751,56591.45196326,0
+GCV.US,D,20121204,000000,2.33029,2.33889,2.30857,2.30857,44043.9124478,0
+GCV.US,D,20121205,000000,2.31278,2.32158,2.30024,2.30024,51478.988137026,0
+GCV.US,D,20121206,000000,2.30024,2.31718,2.29144,2.30024,71213.87201339,0
+GCV.US,D,20121207,000000,2.33469,2.34329,2.26571,2.30024,135071.06432752,0
+GCV.US,D,20121210,000000,2.28724,2.30857,2.27834,2.27834,62865.221720989,0
+GCV.US,D,20121211,000000,2.27834,2.30417,2.27834,2.29594,73306.522305788,0
+GCV.US,D,20121212,000000,2.29125,2.31795,2.29125,2.29125,73672.370259004,0
+GCV.US,D,20121213,000000,2.29125,2.29594,2.27814,2.28236,126738.09323313,0
+GCV.US,D,20121214,000000,2.26934,2.32645,2.26934,2.29594,58724.868170445,0
+GCV.US,D,20121217,000000,2.31795,2.31795,2.28704,2.30024,145863.57894742,0
+GCV.US,D,20121218,000000,2.29125,2.33115,2.29125,2.33115,69398.220885569,0
+GCV.US,D,20121219,000000,2.33985,2.34435,2.30895,2.32645,89469.684878893,0
+GCV.US,D,20121220,000000,2.35736,2.35736,2.30024,2.31795,110626.14937346,0
+GCV.US,D,20121221,000000,2.32225,2.35305,2.31795,2.34435,190955.90710114,0
+GCV.US,D,20121224,000000,2.32645,2.36626,2.32645,2.35736,46765.821219731,0
+GCV.US,D,20121226,000000,2.34435,2.35736,2.33555,2.33985,40653.024561416,0
+GCV.US,D,20121227,000000,2.33115,2.34435,2.29594,2.31325,116435.81487054,0
+GCV.US,D,20121228,000000,2.30455,2.34435,2.30455,2.33555,130634.89657481,0
+GCV.US,D,20121231,000000,2.31795,2.37516,2.31795,2.35305,69126.448120322,0
+GCV.US,D,20130102,000000,2.36626,2.39744,2.36626,2.38405,47062.68070177,0
+GCV.US,D,20130103,000000,2.37075,2.40596,2.37075,2.38405,43792.000000014,0
+GCV.US,D,20130104,000000,2.35736,2.40175,2.35736,2.38836,101691.09707606,0
+GCV.US,D,20130107,000000,2.37974,2.42375,2.37974,2.42375,45760.261988319,0
+GCV.US,D,20130108,000000,2.41935,2.43246,2.41935,2.41935,43589.215705945,0
+GCV.US,D,20130109,000000,2.41505,2.43246,2.41505,2.42844,71196.102255661,0
+GCV.US,D,20130110,000000,2.42375,2.44595,2.42375,2.43677,29151.810192157,0
+GCV.US,D,20130111,000000,2.43246,2.45025,2.43246,2.44155,26896.09624061,0
+GCV.US,D,20130114,000000,2.43246,2.44155,2.43246,2.43246,20249.161570599,0
+GCV.US,D,20130115,000000,2.43677,2.45465,2.43246,2.44155,58972.599498766,0
+GCV.US,D,20130116,000000,2.43677,2.48555,2.43677,2.48555,87704.207184656,0
+GCV.US,D,20130117,000000,2.48106,2.52076,2.47666,2.50326,109661.35605684,0
+GCV.US,D,20130118,000000,2.49876,2.56477,2.49876,2.52076,54944.090893919,0
+GCV.US,D,20130122,000000,2.50746,2.53406,2.48976,2.50326,72889.455639121,0
+GCV.US,D,20130123,000000,2.51196,2.53406,2.50746,2.52966,47566.505597342,0
+GCV.US,D,20130124,000000,2.51674,2.54736,2.49876,2.49876,60051.328320821,0
+GCV.US,D,20130125,000000,2.52076,2.53846,2.50746,2.53406,39721.680200514,0
+GCV.US,D,20130128,000000,2.52966,2.53846,2.52526,2.52966,33832.573433594,0
+GCV.US,D,20130129,000000,2.52526,2.52966,2.50746,2.52076,38889.637426913,0
+GCV.US,D,20130130,000000,2.50746,2.52966,2.50746,2.51674,42690.275020899,0
+GCV.US,D,20130131,000000,2.51674,2.52076,2.50746,2.50746,31170.245614045,0
+GCV.US,D,20130201,000000,2.53846,2.54296,2.50746,2.54296,84735.612364271,0
+GCV.US,D,20130204,000000,2.52966,2.52966,2.49876,2.49876,48226.077192997,0
+GCV.US,D,20130205,000000,2.49455,2.52966,2.49455,2.52966,22000.005346707,0
+GCV.US,D,20130206,000000,2.51674,2.55195,2.51674,2.52526,101025.2538012,0
+GCV.US,D,20130207,000000,2.52076,2.52966,2.51674,2.51674,63590.645948224,0
+GCV.US,D,20130208,000000,2.51196,2.53406,2.51196,2.52526,47085.676858829,0
+GCV.US,D,20130211,000000,2.51674,2.53846,2.51196,2.51674,77234.684043467,0
+GCV.US,D,20130212,000000,2.51674,2.52076,2.50746,2.50746,79502.941353409,0
+GCV.US,D,20130213,000000,2.50326,2.52966,2.50326,2.50326,70428.866833774,0
+GCV.US,D,20130214,000000,2.50326,2.52076,2.50326,2.52076,37081.303258157,0
+GCV.US,D,20130215,000000,2.52966,2.54296,2.52076,2.53406,41082.63458648,0
+GCV.US,D,20130219,000000,2.56945,2.56945,2.53406,2.54736,71056.034753574,0
+GCV.US,D,20130220,000000,2.53406,2.54736,2.51196,2.51196,37542.27167921,0
+GCV.US,D,20130221,000000,2.49876,2.52076,2.47666,2.47666,106027.96324147,0
+GCV.US,D,20130222,000000,2.48976,2.50326,2.48555,2.48976,33251.397827914,0
+GCV.US,D,20130225,000000,2.50326,2.51196,2.47666,2.47666,50636.492564762,0
+GCV.US,D,20130226,000000,2.47666,2.48555,2.46795,2.47235,36750.994820396,0
+GCV.US,D,20130227,000000,2.47235,2.50746,2.45915,2.48555,24820.170426073,0
+GCV.US,D,20130228,000000,2.47666,2.51196,2.47666,2.50746,56710.613868022,0
+GCV.US,D,20130301,000000,2.50746,2.52076,2.47235,2.51674,66714.987468693,0
+GCV.US,D,20130304,000000,2.49876,2.50746,2.48976,2.49876,66667.949874708,0
+GCV.US,D,20130305,000000,2.50746,2.57845,2.50746,2.52966,58691.419214722,0
+GCV.US,D,20130306,000000,2.56056,2.56945,2.52076,2.53846,42956.821386814,0
+GCV.US,D,20130307,000000,2.51674,2.55616,2.51674,2.54296,92279.397159595,0
+GCV.US,D,20130308,000000,2.54736,2.57367,2.54736,2.56477,76882.424728512,0
+GCV.US,D,20130311,000000,2.56056,2.59155,2.56056,2.58265,41777.745697591,0
+GCV.US,D,20130312,000000,2.56448,2.69975,2.56448,2.59165,126972.23592318,0
+GCV.US,D,20130313,000000,2.58265,2.58715,2.57357,2.58265,44817.419548886,0
+GCV.US,D,20130314,000000,2.56917,2.59634,2.56917,2.58265,77693.561904787,0
+GCV.US,D,20130315,000000,2.58265,2.60083,2.57845,2.57845,16132.849456981,0
+GCV.US,D,20130318,000000,2.60083,2.60495,2.58265,2.60495,48296.110944042,0
+GCV.US,D,20130319,000000,2.60495,2.6323,2.58715,2.59634,62896.580116979,0
+GCV.US,D,20130320,000000,2.59634,2.64599,2.59634,2.61423,30897.427568932,0
+GCV.US,D,20130321,000000,2.6368,2.65938,2.60973,2.60973,156793.02522979,0
+GCV.US,D,20130322,000000,2.6368,2.69095,2.60973,2.66838,148451.69189646,0
+GCV.US,D,20130325,000000,2.6413,2.68637,2.62332,2.65938,96090.487552245,0
+GCV.US,D,20130326,000000,2.67718,2.73592,2.6368,2.68637,91560.244611558,0
+GCV.US,D,20130327,000000,2.70435,2.70435,2.65938,2.68205,52754.229573952,0
+GCV.US,D,20130328,000000,2.70435,2.87138,2.68205,2.77189,62215.05764413,0
+GCV.US,D,20130401,000000,2.754,2.754,2.69975,2.69975,37017.541186311,0
+GCV.US,D,20130402,000000,2.69555,2.72243,2.6545,2.67718,72367.860985821,0
+GCV.US,D,20130403,000000,2.70435,2.70435,2.6368,2.6368,36736.360902267,0
+GCV.US,D,20130404,000000,2.64599,2.6501,2.62782,2.62782,37229.732999176,0
+GCV.US,D,20130405,000000,2.62782,2.6323,2.60083,2.61872,45149.818546381,0
+GCV.US,D,20130408,000000,2.6368,2.6545,2.61423,2.6368,53683.483375122,0
+GCV.US,D,20130409,000000,2.62332,2.67268,2.62332,2.62782,58954.829741038,0
+GCV.US,D,20130410,000000,2.64599,2.68205,2.6323,2.6413,54898.0985798,0
+GCV.US,D,20130411,000000,2.66378,2.67718,2.6413,2.6545,59038.452130344,0
+GCV.US,D,20130412,000000,2.6413,2.66378,2.6413,2.64599,38479.887719311,0
+GCV.US,D,20130415,000000,2.64599,2.6501,2.60083,2.60083,64486.450793672,0
+GCV.US,D,20130416,000000,2.59634,2.66838,2.59634,2.66838,69474.526315812,0
+GCV.US,D,20130417,000000,2.6545,2.7494,2.61423,2.66378,33656.966416051,0
+GCV.US,D,20130418,000000,2.6545,2.66838,2.58265,2.60083,32326.325146209,0
+GCV.US,D,20130419,000000,2.60495,2.62782,2.60495,2.60973,20426.859147876,0
+GCV.US,D,20130422,000000,2.66838,2.66838,2.62332,2.6545,77396.702422748,0
+GCV.US,D,20130423,000000,2.68637,2.69975,2.65938,2.66378,29665.042606526,0
+GCV.US,D,20130424,000000,2.64599,2.74491,2.64599,2.66378,42741.49373435,0
+GCV.US,D,20130425,000000,2.70894,2.754,2.65938,2.69555,48337.922138696,0
+GCV.US,D,20130426,000000,2.69555,2.70894,2.69555,2.70435,5650.7829573953,0
+GCV.US,D,20130429,000000,2.73592,2.74491,2.66378,2.73123,51841.700250643,0
+GCV.US,D,20130430,000000,2.71803,2.74491,2.71803,2.73592,33208.541353394,0
+GCV.US,D,20130501,000000,2.74491,2.7494,2.71803,2.7494,28311.405179625,0
+GCV.US,D,20130502,000000,2.7494,2.83073,2.7494,2.78107,62922.712113637,0
+GCV.US,D,20130503,000000,2.80815,2.80815,2.7407,2.754,37867.353717639,0
+GCV.US,D,20130506,000000,2.7494,2.81705,2.7494,2.79456,58685.147535525,0
+GCV.US,D,20130507,000000,2.82633,2.91166,2.78107,2.87138,24055.025563918,0
+GCV.US,D,20130508,000000,2.8533,2.8622,2.79456,2.79456,41798.651294918,0
+GCV.US,D,20130509,000000,2.83073,2.8489,2.7629,2.7629,67371.42322475,0
+GCV.US,D,20130510,000000,2.7584,2.79906,2.7584,2.79906,32585.55455306,0
+GCV.US,D,20130513,000000,2.81265,2.81265,2.76749,2.77189,38491.38579784,0
+GCV.US,D,20130514,000000,2.79456,2.81265,2.74491,2.77189,68165.835923163,0
+GCV.US,D,20130515,000000,2.77648,2.83073,2.7629,2.79456,86002.491562266,0
+GCV.US,D,20130516,000000,2.79906,2.84421,2.79906,2.81705,40012.268003355,0
+GCV.US,D,20130517,000000,2.83962,2.83962,2.80365,2.81265,20003.520802011,0
+GCV.US,D,20130520,000000,2.79456,2.82154,2.79456,2.80815,45960.955722655,0
+GCV.US,D,20130521,000000,2.81705,2.82154,2.81265,2.82154,72132.673015896,0
+GCV.US,D,20130522,000000,2.81705,2.8489,2.81705,2.83962,56030.136675039,0
+GCV.US,D,20130523,000000,2.80365,2.8489,2.77189,2.79906,56508.874853819,0
+GCV.US,D,20130524,000000,2.83073,2.8622,2.82154,2.82633,13976.437092736,0
+GCV.US,D,20130528,000000,2.88488,2.90735,2.83513,2.87138,71038.264995845,0
+GCV.US,D,20130529,000000,2.83513,2.83962,2.7584,2.77648,49492.956390993,0
+GCV.US,D,20130530,000000,2.77648,2.83513,2.77648,2.82633,45945.27652466,0
+GCV.US,D,20130531,000000,2.8446,2.8446,2.79313,2.79763,26290.879198003,0
+GCV.US,D,20130603,000000,2.82633,2.90735,2.80815,2.87588,67621.245112803,0
+GCV.US,D,20130604,000000,2.88928,2.90286,2.8622,2.87138,49466.824394335,0
+GCV.US,D,20130605,000000,2.90286,3.02426,2.7494,2.78567,119439.94920639,0
+GCV.US,D,20130606,000000,2.7629,2.77189,2.72243,2.754,42251.257477039,0
+GCV.US,D,20130607,000000,2.7629,2.92525,2.7629,2.8489,44918.811695921,0
+GCV.US,D,20130610,000000,2.82154,3.25855,2.81705,2.88488,121956.98312451,0
+GCV.US,D,20130611,000000,2.89368,2.96122,2.77648,2.80815,66432.761904783,0
+GCV.US,D,20130612,000000,2.79427,2.95519,2.7208,2.73458,76315.88304096,0
+GCV.US,D,20130613,000000,2.7252,2.80815,2.7208,2.76204,63142.220885567,0
+GCV.US,D,20130614,000000,2.79427,2.79887,2.76644,2.76644,12699.105096078,0
+GCV.US,D,20130617,000000,2.77132,2.80355,2.77132,2.80355,33141.643441949,0
+GCV.US,D,20130618,000000,2.80355,2.89071,2.79427,2.87694,65927.891729344,0
+GCV.US,D,20130619,000000,2.84938,2.96887,2.79887,2.82183,58345.431578966,0
+GCV.US,D,20130620,000000,2.81273,2.88622,2.76644,2.81733,74773.049958253,0
+GCV.US,D,20130621,000000,2.84938,2.8953,2.82651,2.84938,77669.520467861,0
+GCV.US,D,20130624,000000,2.86774,2.91826,2.68397,2.73888,102744.73918132,0
+GCV.US,D,20130625,000000,2.74376,2.79427,2.67479,2.77581,67932.738512971,0
+GCV.US,D,20130626,000000,2.75754,2.95978,2.75754,2.88622,27946.602506274,0
+GCV.US,D,20130627,000000,2.92285,3.04225,2.79887,2.83121,109250.56106938,0
+GCV.US,D,20130628,000000,2.80815,2.89071,2.79427,2.84029,35320.006683386,0
+GCV.US,D,20130701,000000,3.12079,3.12079,2.87244,2.8953,32206.117961581,0
+GCV.US,D,20130702,000000,2.93213,3.01498,2.76644,2.78959,33225.265831255,0
+GCV.US,D,20130703,000000,2.79887,2.85856,2.76644,2.78519,28273.775104437,0
+GCV.US,D,20130705,000000,2.83551,2.83551,2.70234,2.73888,45205.218379296,0
+GCV.US,D,20130708,000000,2.77581,2.79427,2.71143,2.75286,40874.623893079,0
+GCV.US,D,20130709,000000,2.77581,2.86316,2.75754,2.77132,60706.718797011,0
+GCV.US,D,20130710,000000,2.82183,2.84938,2.77132,2.83551,31242.369924822,0
+GCV.US,D,20130711,000000,2.85388,2.92783,2.84029,2.84938,17965.225062662,0
+GCV.US,D,20130712,000000,2.88622,2.93213,2.85856,2.87244,36752.040100262,0
+GCV.US,D,20130715,000000,2.92285,2.96428,2.86316,2.89071,43017.447619062,0
+GCV.US,D,20130716,000000,2.86316,2.92783,2.84498,2.85388,45216.716457826,0
+GCV.US,D,20130717,000000,2.84498,2.88622,2.82183,2.86316,29096.410359241,0
+GCV.US,D,20130718,000000,2.84938,2.87244,2.82183,2.86316,24757.453634093,0
+GCV.US,D,20130719,000000,2.86774,2.89071,2.83121,2.86774,46867.213366765,0
+GCV.US,D,20130722,000000,2.88622,2.8953,2.86774,2.87694,12477.505764415,0
+GCV.US,D,20130723,000000,2.89999,2.94123,2.86774,2.88622,21582.938680041,0
+GCV.US,D,20130724,000000,2.88622,3.03785,2.88622,2.95069,47799.603007534,0
+GCV.US,D,20130725,000000,2.91826,2.96887,2.87244,2.95519,32770.5690894,0
+GCV.US,D,20130726,000000,2.96428,3.10692,2.96428,3.02866,21910.111278202,0
+GCV.US,D,20130729,000000,2.98724,3.05171,2.96887,2.98274,18563.125146205,0
+GCV.US,D,20130730,000000,3.01498,3.02866,2.81273,2.85856,65142.886549728,0
+GCV.US,D,20130731,000000,2.89071,2.95519,2.83121,2.87694,85427.587635783,0
+GCV.US,D,20130801,000000,2.91826,3.02866,2.86316,2.98274,43843.218713465,0
+GCV.US,D,20130802,000000,3.0057,3.0057,2.91826,2.92285,74530.545029263,0
+GCV.US,D,20130805,000000,2.92285,3.07937,2.91826,2.92783,47688.803341703,0
+GCV.US,D,20130806,000000,2.92285,2.96428,2.86316,2.89071,152904.58412703,0
+GCV.US,D,20130807,000000,2.91826,2.95069,2.88622,2.92285,28214.194152055,0
+GCV.US,D,20130808,000000,2.96428,2.96428,2.87694,2.90458,76952.458479557,0
+GCV.US,D,20130809,000000,2.87694,2.90458,2.87694,2.89071,12039.533500422,0
+GCV.US,D,20130812,000000,2.90917,2.91826,2.81733,2.89999,64563.80150378,0
+GCV.US,D,20130813,000000,2.89999,2.91826,2.87244,2.90917,30459.455304939,0
+GCV.US,D,20130814,000000,2.89071,2.94123,2.87694,2.87694,22171.431244785,0
+GCV.US,D,20130815,000000,2.83551,2.97815,2.83121,2.85388,47078.359899765,0
+GCV.US,D,20130816,000000,2.88172,2.93213,2.85856,2.89071,47673.124143708,0
+GCV.US,D,20130819,000000,2.84938,2.88172,2.82183,2.82651,133812.54736847,0
+GCV.US,D,20130820,000000,2.82183,2.86774,2.80355,2.80355,137733.39214708,0
+GCV.US,D,20130821,000000,2.80355,2.87694,2.80355,2.83121,173761.05329997,0
+GCV.US,D,20130822,000000,2.83121,2.87244,2.82183,2.84029,14869.106098585,0
+GCV.US,D,20130823,000000,2.83551,2.89071,2.83551,2.87694,134673.85797832,0
+GCV.US,D,20130826,000000,2.87244,2.90458,2.86774,2.89071,52655.973266516,0
+GCV.US,D,20130827,000000,2.87244,2.8953,2.83121,2.83121,25590.54168756,0
+GCV.US,D,20130828,000000,2.83121,2.90458,2.83121,2.87694,25941.755722649,0
+GCV.US,D,20130829,000000,2.85856,2.93663,2.83551,2.84498,19930.351211368,0
+GCV.US,D,20130830,000000,2.86774,2.91826,2.84498,2.85856,14909.872013372,0
+GCV.US,D,20130903,000000,2.89626,2.9196,2.84928,2.86804,25593.677527159,0
+GCV.US,D,20130904,000000,2.85388,2.89626,2.80729,2.85856,89781.178279059,0
+GCV.US,D,20130905,000000,2.88678,2.90095,2.85388,2.85856,41594.821720983,0
+GCV.US,D,20130906,000000,2.89157,2.91032,2.83063,2.85388,88841.471679227,0
+GCV.US,D,20130909,000000,2.86316,2.87694,2.81733,2.84029,70958.823726004,0
+GCV.US,D,20130910,000000,2.83063,2.89626,2.82107,2.86804,96859.813533866,0
+GCV.US,D,20130911,000000,2.84029,2.88622,2.84029,2.85856,30263.987969935,0
+GCV.US,D,20130912,000000,2.87262,2.91491,2.82107,2.87262,59852.725146218,0
+GCV.US,D,20130913,000000,2.86804,2.93367,2.84928,2.91032,48548.023391828,0
+GCV.US,D,20130916,000000,2.92888,3.01795,2.90544,2.98523,64307.707936528,0
+GCV.US,D,20130917,000000,2.96676,2.96676,2.8822,2.91491,51536.478529674,0
+GCV.US,D,20130918,000000,2.88678,2.97604,2.88678,2.94763,76157.000501278,0
+GCV.US,D,20130919,000000,2.93845,2.95232,2.9196,2.93845,24971.736006691,0
+GCV.US,D,20130920,000000,2.93367,2.96169,2.90544,2.96169,51255.29824563,0
+GCV.US,D,20130923,000000,2.9945,3.00857,2.92888,3.00388,39058.972765259,0
+GCV.US,D,20130924,000000,3.02264,3.02264,2.96676,3.01795,51159.132497928,0
+GCV.US,D,20130925,000000,3.01795,3.01795,2.97107,2.9945,46776.274018394,0
+GCV.US,D,20130926,000000,2.98523,2.99002,2.95232,2.96676,20620.235923147,0
+GCV.US,D,20130927,000000,2.92888,2.93845,2.92888,2.93845,10456.979782794,0
+GCV.US,D,20130930,000000,2.92888,2.93367,2.8822,2.91491,34857.992982468,0
+GCV.US,D,20131001,000000,2.90095,2.96169,2.87262,2.90095,61615.067000855,0
+GCV.US,D,20131002,000000,2.85856,2.90544,2.8446,2.89157,55365.338680051,0
+GCV.US,D,20131003,000000,2.86804,2.90544,2.86326,2.86804,43902.799665845,0
+GCV.US,D,20131004,000000,2.86804,2.89626,2.86804,2.88678,15672.926315795,0
+GCV.US,D,20131007,000000,2.87722,2.8822,2.70397,2.75104,213163.92314126,0
+GCV.US,D,20131008,000000,2.76022,2.7695,2.68531,2.71334,97053.190309137,0
+GCV.US,D,20131009,000000,2.70397,2.73668,2.67134,2.73209,88462.035087748,0
+GCV.US,D,20131010,000000,2.77438,2.82585,2.74146,2.82585,41524.787969938,0
+GCV.US,D,20131011,000000,2.79313,2.83522,2.78853,2.81187,19240.466499588,0
+GCV.US,D,20131014,000000,2.77438,2.8446,2.76022,2.78853,64616.065497096,0
+GCV.US,D,20131015,000000,2.80729,2.81187,2.78356,2.79313,58420.691729342,0
+GCV.US,D,20131016,000000,2.79763,2.82107,2.75104,2.81647,64838.710108626,0
+GCV.US,D,20131017,000000,2.80221,2.87722,2.77438,2.85856,79446.496240627,0
+GCV.US,D,20131018,000000,2.87722,2.88678,2.83063,2.8822,66396.177109461,0
+GCV.US,D,20131021,000000,2.86804,2.88678,2.8446,2.86326,38153.760401014,0
+GCV.US,D,20131022,000000,2.86804,2.87262,2.83522,2.87262,23284.65430243,0
+GCV.US,D,20131023,000000,2.81647,2.8822,2.81647,2.8822,61436.324143712,0
+GCV.US,D,20131024,000000,2.87262,2.89626,2.86804,2.8822,25329.221720977,0
+GCV.US,D,20131025,000000,2.90095,2.91032,2.89626,2.90544,2946.6439431923,0
+GCV.US,D,20131028,000000,2.89626,2.92439,2.89626,2.92439,30073.747034262,0
+GCV.US,D,20131029,000000,2.90095,2.90544,2.85388,2.8822,64234.538345885,0
+GCV.US,D,20131030,000000,2.87722,2.93367,2.86804,2.88678,84291.36842108,0
+GCV.US,D,20131031,000000,2.89157,2.93367,2.86804,2.89157,31583.131161247,0
+GCV.US,D,20131101,000000,2.91032,2.92888,2.87262,2.8822,188024.94235595,0
+GCV.US,D,20131104,000000,2.87262,2.90544,2.86804,2.90095,33190.771595667,0
+GCV.US,D,20131105,000000,2.89157,2.90544,2.86804,2.86804,107776.71645785,0
+GCV.US,D,20131106,000000,2.87722,2.91032,2.87722,2.87722,69683.582289078,0
+GCV.US,D,20131107,000000,2.88678,2.89157,2.84001,2.86326,36740.542021733,0
+GCV.US,D,20131108,000000,2.89157,2.89626,2.87262,2.88678,23078.734168763,0
+GCV.US,D,20131111,000000,2.8822,2.89157,2.87722,2.8822,14425.907435259,0
+GCV.US,D,20131112,000000,2.85856,2.90095,2.84001,2.84001,21161.690893908,0
+GCV.US,D,20131113,000000,2.81647,2.86804,2.81647,2.85856,19631.401169597,0
+GCV.US,D,20131114,000000,2.84928,2.90095,2.84928,2.88678,23404.861487058,0
+GCV.US,D,20131115,000000,2.88678,2.92888,2.85856,2.90544,56004.004678381,0
+GCV.US,D,20131118,000000,2.89626,2.9196,2.87722,2.91032,29806.155388481,0
+GCV.US,D,20131119,000000,2.87722,2.91032,2.87262,2.8822,22645.988304101,0
+GCV.US,D,20131120,000000,2.89157,2.92439,2.88678,2.90544,34574.722138691,0
+GCV.US,D,20131121,000000,2.84928,2.87722,2.84928,2.87262,87152.299415232,0
+GCV.US,D,20131122,000000,2.89626,2.89626,2.85856,2.87262,39511.578947381,0
+GCV.US,D,20131125,000000,2.89157,2.91491,2.86804,2.86804,37549.588638275,0
+GCV.US,D,20131126,000000,2.87262,2.91032,2.86804,2.87722,74988.377610717,0
+GCV.US,D,20131127,000000,2.87722,2.88678,2.87722,2.87722,2860.930994153,0
+GCV.US,D,20131129,000000,2.86804,2.94313,2.86804,2.87722,55821.080701773,0
+GCV.US,D,20131202,000000,2.94313,2.95232,2.87262,2.91032,73463.314285738,0
+GCV.US,D,20131203,000000,2.89157,2.91032,2.87722,2.87722,48988.086215554,0
+GCV.US,D,20131204,000000,2.86804,2.8822,2.82585,2.84001,174673.58262329,0
+GCV.US,D,20131205,000000,2.83063,2.85388,2.83063,2.84001,57490.392648306,0
+GCV.US,D,20131206,000000,2.86326,2.90095,2.84928,2.85388,70466.496908962,0
+GCV.US,D,20131209,000000,2.86326,2.92888,2.86326,2.8822,41385.765747716,0
+GCV.US,D,20131210,000000,2.86326,2.89157,2.85856,2.88678,74187.693233107,0
+GCV.US,D,20131211,000000,2.87244,2.89645,2.86287,2.8821,124481.33400171,0
+GCV.US,D,20131212,000000,2.86287,2.89157,2.85818,2.87702,73622.196825421,0
+GCV.US,D,20131213,000000,2.86287,2.86746,2.85818,2.86746,18827.580952387,0
+GCV.US,D,20131216,000000,2.87244,2.87702,2.85818,2.87244,153587.15187974,0
+GCV.US,D,20131217,000000,2.86746,2.88678,2.85818,2.87244,89071.43324982,0
+GCV.US,D,20131218,000000,2.8821,2.90583,2.85818,2.90583,71000.634920658,0
+GCV.US,D,20131219,000000,2.92495,2.92495,2.89157,2.90123,73543.800835446,0
+GCV.US,D,20131220,000000,2.90583,3.0014,2.89645,2.95356,128819.245447,0
+GCV.US,D,20131223,000000,2.95356,2.99671,2.92017,2.95356,102538.81904765,0
+GCV.US,D,20131224,000000,2.93443,2.99202,2.93443,2.96323,89908.702422752,0
+GCV.US,D,20131226,000000,2.99202,2.99202,2.96801,2.97298,36408.143024239,0
+GCV.US,D,20131227,000000,2.97298,3.0014,2.96323,2.98226,59025.908771949,0
+GCV.US,D,20131230,000000,2.97738,2.98226,2.93911,2.95356,53151.435923158,0
+GCV.US,D,20131231,000000,2.94399,2.96323,2.93911,2.94399,67149.823893087,0
+GCV.US,D,20140102,000000,2.96323,2.96323,2.91539,2.94399,16305.320634926,0
+GCV.US,D,20140103,000000,2.93443,2.94869,2.90583,2.9108,90572.455137874,0
+GCV.US,D,20140106,000000,2.8821,2.92955,2.86746,2.90583,94979.355054333,0
+GCV.US,D,20140107,000000,2.92955,2.97298,2.91539,2.95835,95274.123976638,0
+GCV.US,D,20140108,000000,2.94399,2.95356,2.8821,2.92017,69154.670676714,0
+GCV.US,D,20140109,000000,2.92955,2.94869,2.91539,2.92495,45254.346533014,0
+GCV.US,D,20140110,000000,2.93443,2.96323,2.91539,2.92955,130073.5812866,0
+GCV.US,D,20140113,000000,2.92017,2.94869,2.9108,2.91539,38029.372096921,0
+GCV.US,D,20140114,000000,2.91539,2.94399,2.89645,2.92017,80745.779114479,0
+GCV.US,D,20140115,000000,2.92495,2.94399,2.92017,2.93443,57846.833082725,0
+GCV.US,D,20140116,000000,2.94399,2.94399,2.92495,2.92955,38026.236257322,0
+GCV.US,D,20140117,000000,2.92017,2.94399,2.91539,2.94399,50857.046616558,0
+GCV.US,D,20140121,000000,2.94869,2.95356,2.92495,2.95356,15133.561904767,0
+GCV.US,D,20140122,000000,2.95835,2.97298,2.93911,2.94399,26876.235923149,0
+GCV.US,D,20140123,000000,2.95356,2.95356,2.94399,2.94399,34441.971595667,0
+GCV.US,D,20140124,000000,2.94399,2.94399,2.89645,2.90583,32382.770258991,0
+GCV.US,D,20140127,000000,2.91539,2.91539,2.86287,2.86287,42321.291228084,0
+GCV.US,D,20140128,000000,2.85818,2.96323,2.85818,2.8821,160148.37360072,0
+GCV.US,D,20140129,000000,2.89645,2.93443,2.86287,2.87702,150508.8026734,0
+GCV.US,D,20140130,000000,2.88678,2.9108,2.87702,2.90583,22628.218546374,0
+GCV.US,D,20140131,000000,2.86287,2.9108,2.83886,2.8821,85854.061821247,0
+GCV.US,D,20140203,000000,2.86746,2.86746,2.79121,2.82957,157328.20852135,0
+GCV.US,D,20140204,000000,2.83417,2.86746,2.83417,2.85818,73528.121637451,0
+GCV.US,D,20140205,000000,2.86746,2.86746,2.82957,2.83886,44583.276858828,0
+GCV.US,D,20140206,000000,2.84871,2.87702,2.84871,2.85818,31434.701420228,0
+GCV.US,D,20140207,000000,2.86287,2.8821,2.84374,2.87702,45807.299582304,0
+GCV.US,D,20140210,000000,2.88678,2.89157,2.87244,2.8821,12577.852631583,0
+GCV.US,D,20140211,000000,2.9108,2.9108,2.88678,2.89157,67047.386466187,0
+GCV.US,D,20140212,000000,2.8821,2.9108,2.8821,2.90123,19008.414369263,0
+GCV.US,D,20140213,000000,2.90123,2.91539,2.90123,2.91539,59547.503425249,0
+GCV.US,D,20140214,000000,2.92017,2.93911,2.9108,2.93443,46819.130492914,0
+GCV.US,D,20140218,000000,2.92955,2.93911,2.90583,2.93911,42175.997326664,0
+GCV.US,D,20140219,000000,2.93911,2.94869,2.92495,2.94399,82150.63525483,0
+GCV.US,D,20140220,000000,2.94869,2.95835,2.94399,2.94869,22112.895572271,0
+GCV.US,D,20140221,000000,2.93443,2.98704,2.93443,2.97738,95054.615204708,0
+GCV.US,D,20140224,000000,2.97298,2.98704,2.97298,2.98226,43711.513450307,0
+GCV.US,D,20140225,000000,2.97738,2.98226,2.95356,2.97738,30373.7423559,0
+GCV.US,D,20140226,000000,2.97298,2.99202,2.95356,2.98226,34131.523475366,0
+GCV.US,D,20140227,000000,2.98226,3.05401,2.98226,3.0014,160469.27451968,0
+GCV.US,D,20140228,000000,2.99671,3.01594,2.98226,3.0014,66971.081035945,0
+GCV.US,D,20140303,000000,3.01106,3.01106,2.98704,2.98704,33922.4675021,0
+GCV.US,D,20140304,000000,2.98704,3.03957,2.98704,3.01594,42575.294235602,0
+GCV.US,D,20140305,000000,3.02044,3.03039,3.0014,3.01594,60866.646616561,0
+GCV.US,D,20140306,000000,3.01106,3.02541,3.00628,3.00628,16298.003675861,0
+GCV.US,D,20140307,000000,3.0014,3.01106,2.99671,3.01106,32847.919799509,0
+GCV.US,D,20140310,000000,3.00628,3.02044,2.99202,3.0014,73322.201503783,0
+GCV.US,D,20140311,000000,3.00628,3.02044,2.98704,2.98704,105142.61119468,0
+GCV.US,D,20140312,000000,2.98704,2.98704,2.95835,2.97738,198251.96056815,0
+GCV.US,D,20140313,000000,2.9969,3.00685,2.97738,2.98246,42788.531328334,0
+GCV.US,D,20140314,000000,2.96772,3.00197,2.96772,2.97738,42575.294235602,0
+GCV.US,D,20140317,000000,2.97738,3.03115,2.97738,3.0167,55593.209690912,0
+GCV.US,D,20140318,000000,3.0167,3.03613,3.00685,3.03115,35916.861487062,0
+GCV.US,D,20140319,000000,3.03115,3.03613,2.98724,3.00197,78469.159565606,0
+GCV.US,D,20140320,000000,2.9969,3.03115,2.99222,3.00197,44626.133333348,0
+GCV.US,D,20140321,000000,2.98724,3.09448,2.98724,3.09448,52091.522138697,0
+GCV.US,D,20140324,000000,3.0898,3.0898,2.98246,2.9969,63964.856140372,0
+GCV.US,D,20140325,000000,3.05535,3.05535,2.99222,3.00197,162795.02222227,0
+GCV.US,D,20140326,000000,3.00197,3.05535,3.00197,3.02617,126407.78479536,0
+GCV.US,D,20140327,000000,3.02149,3.03613,3.00685,3.00685,26703.764745204,0
+GCV.US,D,20140328,000000,3.00685,3.03613,3.00197,3.0167,28136.843441948,0
+GCV.US,D,20140331,000000,3.00685,3.09448,2.9969,3.01182,127537.73233087,0
+GCV.US,D,20140401,000000,3.03613,3.05077,3.00685,3.03613,66603.142522996,0
+GCV.US,D,20140402,000000,3.02617,3.07037,3.02149,3.03613,142578.26432753,0
+GCV.US,D,20140403,000000,3.02617,3.02617,2.9969,3.0167,41484.022055151,0
+GCV.US,D,20140404,000000,3.01182,3.02617,2.98724,3.00197,94572.741186329,0
+GCV.US,D,20140407,000000,2.97289,3.00197,2.93863,2.95796,217248.87685888,0
+GCV.US,D,20140408,000000,2.94343,2.97289,2.93376,2.96772,177129.99030917,0
+GCV.US,D,20140409,000000,2.96303,2.99222,2.94343,2.98246,87503.513450321,0
+GCV.US,D,20140410,000000,2.9483,2.97289,2.94343,2.9483,180149.803843,0
+GCV.US,D,20140411,000000,2.9483,2.9483,2.91405,2.92879,66104.544026754,0
+GCV.US,D,20140414,000000,2.9483,2.9483,2.91903,2.93376,49266.130659999,0
+GCV.US,D,20140415,000000,2.92879,2.94343,2.90449,2.93863,72521.517126172,0
+GCV.US,D,20140416,000000,2.92879,2.96772,2.92879,2.96772,85567.655137872,0
+GCV.US,D,20140417,000000,2.9483,3.00197,2.9483,2.98246,159960.22322478,0
+GCV.US,D,20140421,000000,3.00685,3.04569,2.98246,2.9969,14161.451629078,0
+GCV.US,D,20140422,000000,2.9969,3.01182,2.98724,2.98724,57247.887719317,0
+GCV.US,D,20140423,000000,2.98246,3.00685,2.97738,3.00685,29561.559899759,0
+GCV.US,D,20140424,000000,2.99222,3.0167,2.99222,3.00197,18897.614703431,0
+GCV.US,D,20140425,000000,2.9969,3.01182,2.98724,2.98724,12200.506599836,0
+GCV.US,D,20140428,000000,2.99222,3.00197,2.97738,2.99222,52070.61654137,0
+GCV.US,D,20140429,000000,2.98724,3.02149,2.98724,3.00685,62918.530994173,0
+GCV.US,D,20140430,000000,3.00685,3.00685,2.99222,2.9969,94306.194820414,0
+GCV.US,D,20140501,000000,2.98246,3.00685,2.98246,3.00197,79843.702589833,0
+GCV.US,D,20140502,000000,3.00685,3.0411,2.99222,3.01182,55836.759899768,0
+GCV.US,D,20140505,000000,2.98246,3.02149,2.98246,3.00685,149932.85346705,0
+GCV.US,D,20140506,000000,2.9969,3.00685,2.97738,2.9969,125916.50325819,0
+GCV.US,D,20140507,000000,3.00197,3.00685,2.99222,3.00685,23621.23441939,0
+GCV.US,D,20140508,000000,3.0167,3.03115,2.99222,2.9969,15691.741353388,0
+GCV.US,D,20140509,000000,2.98246,3.00197,2.98246,2.99222,60486.164745215,0
+GCV.US,D,20140512,000000,2.99222,3.02149,2.98724,3.02149,17895.191311618,0
+GCV.US,D,20140513,000000,3.0167,3.03613,3.01182,3.02149,74082.119966607,0
+GCV.US,D,20140514,000000,3.03115,3.0411,3.02617,3.0411,70036.886883899,0
+GCV.US,D,20140515,000000,3.03115,3.05077,2.9969,3.03115,31620.761236434,0
+GCV.US,D,20140516,000000,3.02617,3.02617,3.00197,3.00685,87974.934670037,0
+GCV.US,D,20140519,000000,3.00685,3.02617,3.00685,3.0167,20691.314954058,0
+GCV.US,D,20140520,000000,3.02149,3.02617,3.00685,3.0167,30242.037092741,0
+GCV.US,D,20140521,000000,3.02617,3.02617,3.0167,3.02617,19937.668170433,0
+GCV.US,D,20140522,000000,3.02617,3.03613,3.02149,3.03613,19269.734335846,0
+GCV.US,D,20140523,000000,3.0411,3.08463,3.03613,3.07516,88003.157226427,0
+GCV.US,D,20140527,000000,3.05077,3.0898,3.05077,3.07516,37574.675355066,0
+GCV.US,D,20140528,000000,3.07037,3.07516,3.05535,3.07037,6866.4434419404,0
+GCV.US,D,20140529,000000,3.06033,3.0898,3.00685,3.02617,225861.98295746,0
+GCV.US,D,20140530,000000,3.03115,3.05077,3.02617,3.04569,32717.259816218,0
+GCV.US,D,20140602,000000,3.06033,3.06033,3.03115,3.05535,36884.790643286,0
+GCV.US,D,20140603,000000,3.04569,3.06501,3.0411,3.0411,34657.299248131,0
+GCV.US,D,20140604,000000,3.0411,3.05077,3.02149,3.03613,75063.637761093,0
+GCV.US,D,20140605,000000,3.0167,3.07985,3.0167,3.05535,20299.335004184,0
+GCV.US,D,20140606,000000,3.06501,3.07516,3.06033,3.07516,16188.249289896,0
+GCV.US,D,20140609,000000,3.07985,3.09926,3.06501,3.09926,65569.360735192,0
+GCV.US,D,20140610,000000,3.08463,3.11859,3.08463,3.10892,65664.481203029,0
+GCV.US,D,20140611,000000,3.09926,3.10414,3.0898,3.09926,34706.427401849,0
+GCV.US,D,20140612,000000,3.10424,3.11907,3.08941,3.09438,64786.446115309,0
+GCV.US,D,20140613,000000,3.08444,3.1293,3.08444,3.10424,84856.864828765,0
+GCV.US,D,20140616,000000,3.10424,3.10922,3.09438,3.09438,28791.188638272,0
+GCV.US,D,20140617,000000,3.10424,3.1293,3.08444,3.08941,47242.468838778,0
+GCV.US,D,20140618,000000,3.09926,3.14911,3.09438,3.12433,93995.746700114,0
+GCV.US,D,20140619,000000,3.09926,3.13916,3.09926,3.10922,45578.383291577,0
+GCV.US,D,20140620,000000,3.09438,3.14911,3.09438,3.13418,62433.521136194,0
+GCV.US,D,20140623,000000,3.13418,3.13418,3.11419,3.12433,36095.604344205,0
+GCV.US,D,20140624,000000,3.13418,3.35766,3.1293,3.14413,171002.55973272,0
+GCV.US,D,20140625,000000,3.14413,3.17369,3.11419,3.17369,104986.86449461,0
+GCV.US,D,20140626,000000,3.18365,3.18365,3.1293,3.16881,75201.614703449,0
+GCV.US,D,20140627,000000,3.17369,3.18365,3.08941,3.13916,82552.022723502,0
+GCV.US,D,20140630,000000,3.12433,3.14911,3.12433,3.12433,40534.907936521,0
+GCV.US,D,20140701,000000,3.15399,3.17867,3.11907,3.13418,115264.05614039,0
+GCV.US,D,20140702,000000,3.14911,3.16403,3.13418,3.14413,63017.832581474,0
+GCV.US,D,20140703,000000,3.16403,3.16403,3.13418,3.14413,152407.03091066,0
+GCV.US,D,20140707,000000,3.15897,3.16403,3.11907,3.12433,10491.474018382,0
+GCV.US,D,20140708,000000,3.13916,3.13916,3.05469,3.09926,104775.7179616,0
+GCV.US,D,20140709,000000,3.09926,3.11907,3.08941,3.10922,17524.11695907,0
+GCV.US,D,20140710,000000,3.07965,3.10424,3.07965,3.09438,16330.407351718,0
+GCV.US,D,20140711,000000,3.06463,3.10922,3.06463,3.09438,47686.71278197,0
+GCV.US,D,20140714,000000,3.09438,3.10424,3.08941,3.09926,23119.50008355,0
+GCV.US,D,20140715,000000,3.12433,3.12433,3.08444,3.08444,32684.856140362,0
+GCV.US,D,20140716,000000,3.09926,3.09926,3.06463,3.08444,47880.089557242,0
+GCV.US,D,20140717,000000,3.07965,3.08444,3.06951,3.07468,13331.499415209,0
+GCV.US,D,20140718,000000,3.07965,3.08444,3.07468,3.08444,18261.039264835,0
+GCV.US,D,20140721,000000,3.08444,3.10424,3.05469,3.05975,44028.233249805,0
+GCV.US,D,20140722,000000,3.08444,3.09926,3.06951,3.09438,63924.090225584,0
+GCV.US,D,20140723,000000,3.07965,3.08941,3.07965,3.08941,13645.083375109,0
+GCV.US,D,20140724,000000,3.08444,3.08941,3.07468,3.07468,32473.709607362,0
+GCV.US,D,20140725,000000,3.07965,3.10424,3.07965,3.09438,28484.921637436,0
+GCV.US,D,20140728,000000,3.08941,3.10922,3.07468,3.07468,30266.078529667,0
+GCV.US,D,20140729,000000,3.07965,3.09438,3.07468,3.07965,22729.610693407,0
+GCV.US,D,20140730,000000,3.07965,3.09438,3.06463,3.07468,30708.231913126,0
+GCV.US,D,20140731,000000,3.07965,3.07965,2.9902,2.9902,66929.269841291,0
+GCV.US,D,20140801,000000,3.00972,3.00972,2.96523,2.9902,48800.981119481,0
+GCV.US,D,20140804,000000,3.01976,3.03479,2.98523,3.01976,58423.827568941,0
+GCV.US,D,20140805,000000,3.01976,3.01976,2.96523,2.99528,74491.869674209,0
+GCV.US,D,20140806,000000,2.97509,3.01508,2.97021,3.00972,41561.37276526,0
+GCV.US,D,20140807,000000,3.01976,3.01976,2.99528,2.99996,15872.574770264,0
+GCV.US,D,20140808,000000,3.01508,3.04473,3.00494,3.04473,30400.919632424,0
+GCV.US,D,20140811,000000,3.05469,3.07965,3.03967,3.05469,12405.381453638,0
+GCV.US,D,20140812,000000,3.06463,3.06463,3.03,3.05975,25266.504928997,0
+GCV.US,D,20140813,000000,3.04971,3.04971,2.96026,3.00494,77935.02155391,0
+GCV.US,D,20140814,000000,2.99996,3.03479,2.99996,3.03479,6801.6360902277,0
+GCV.US,D,20140815,000000,3.03,3.04971,3.03,3.04971,17255.480033423,0
+GCV.US,D,20140818,000000,3.05975,3.09926,3.05975,3.09926,13173.662155393,0
+GCV.US,D,20140819,000000,3.07965,3.09926,3.06951,3.08941,36134.27969926,0
+GCV.US,D,20140820,000000,3.08444,3.08941,3.04971,3.06951,25932.348203851,0
+GCV.US,D,20140821,000000,3.07468,3.08444,3.04971,3.06951,9712.7405179647,0
+GCV.US,D,20140822,000000,3.06951,3.09438,3.03967,3.05469,50307.229406867,0
+GCV.US,D,20140825,000000,3.04971,3.08444,3.04971,3.05975,38072.228571441,0
+GCV.US,D,20140826,000000,3.06951,3.09438,3.05975,3.06463,6632.3007518818,0
+GCV.US,D,20140827,000000,3.05975,3.09926,3.04971,3.08941,71758.462823749,0
+GCV.US,D,20140828,000000,3.08941,3.09438,3.06463,3.06951,44832.053467015,0
+GCV.US,D,20140829,000000,3.08941,3.09926,3.06951,3.07965,20193.761737684,0
+GCV.US,D,20140902,000000,3.08941,3.09926,3.08444,3.09438,12230.81971596,0
+GCV.US,D,20140903,000000,3.1293,3.13418,3.07965,3.08444,54845.834586484,0
+GCV.US,D,20140904,000000,3.09438,3.09926,3.08444,3.08941,13317.910776946,0
+GCV.US,D,20140905,000000,3.09926,3.11907,3.07965,3.08941,32839.557560578,0
+GCV.US,D,20140908,000000,3.08444,3.08941,3.06463,3.06463,19470.428070181,0
+GCV.US,D,20140909,000000,3.06463,3.07468,3.05975,3.05975,11925.597994991,0
+GCV.US,D,20140910,000000,3.05469,3.10424,3.03967,3.09926,77504.36624898,0
+GCV.US,D,20140911,000000,3.09438,3.11907,3.05469,3.08941,68206.60183795,0
+GCV.US,D,20140912,000000,3.1097,3.12002,3.08434,3.10452,27391.558897252,0
+GCV.US,D,20140915,000000,3.10452,3.12998,3.05909,3.1097,36983.046950722,0
+GCV.US,D,20140916,000000,3.08941,3.15533,3.07411,3.15026,40145.018546379,0
+GCV.US,D,20140917,000000,3.12998,3.17541,3.1097,3.11466,19052.316123648,0
+GCV.US,D,20140918,000000,3.14528,3.18565,3.1097,3.13504,69768.249958251,0
+GCV.US,D,20140919,000000,3.18059,3.19101,3.17541,3.18059,35077.501754398,0
+GCV.US,D,20140922,000000,3.17063,3.17063,3.11466,3.14012,25809.005179624,0
+GCV.US,D,20140923,000000,3.14528,3.14528,3.09448,3.12998,55952.78596493,0
+GCV.US,D,20140924,000000,3.14012,3.14528,3.12002,3.14012,62915.395154573,0
+GCV.US,D,20140925,000000,3.12519,3.12998,3.08434,3.12002,54021.108771947,0
+GCV.US,D,20140926,000000,3.09448,3.10452,3.08434,3.09946,21876.66232248,0
+GCV.US,D,20140929,000000,3.09448,3.10452,3.07956,3.07956,10885.54452799,0
+GCV.US,D,20140930,000000,3.09448,3.09448,3.0234,3.0389,138048.02138684,0
+GCV.US,D,20141001,000000,3.04377,3.04857,3.00828,3.01871,42035.929824575,0
+GCV.US,D,20141002,000000,2.99814,3.0389,2.98312,3.03364,61187.547535525,0
+GCV.US,D,20141003,000000,3.02866,3.06397,3.0234,3.05391,28098.168086893,0
+GCV.US,D,20141006,000000,3.03364,3.08941,3.03364,3.08941,50912.446449473,0
+GCV.US,D,20141007,000000,3.08941,3.08941,3.01871,3.01871,45644.235923155,0
+GCV.US,D,20141008,000000,3.0389,3.10452,3.0234,3.08941,27868.206516299,0
+GCV.US,D,20141009,000000,3.09448,3.12998,2.99814,3.01336,46222.275689238,0
+GCV.US,D,20141010,000000,3.0234,3.0234,2.98312,2.99814,38078.500250639,0
+GCV.US,D,20141013,000000,2.98312,2.9881,2.93251,2.9528,63426.53700921,0
+GCV.US,D,20141014,000000,2.95768,2.97815,2.87168,2.87168,96626.716123673,0
+GCV.US,D,20141015,000000,2.86162,2.88688,2.81063,2.87168,54384.866165431,0
+GCV.US,D,20141016,000000,2.8512,2.94275,2.8512,2.94275,41025.144193831,0
+GCV.US,D,20141017,000000,2.99814,3.00828,2.91214,2.93749,39110.191478709,0
+GCV.US,D,20141020,000000,2.94763,2.97815,2.91214,2.9528,49688.423725997,0
+GCV.US,D,20141021,000000,2.94763,3.00312,2.94763,2.99316,38532.151712628,0
+GCV.US,D,20141022,000000,2.99814,3.03364,2.99316,3.00828,44130.670676706,0
+GCV.US,D,20141023,000000,3.05391,3.06397,3.01871,3.0389,13665.988972436,0
+GCV.US,D,20141024,000000,3.03364,3.04857,3.01336,3.01336,30305.799164588,0
+GCV.US,D,20141027,000000,3.04857,3.05909,3.01871,3.01871,14911.962573104,0
+GCV.US,D,20141028,000000,3.05391,3.06397,3.04857,3.05391,15140.878863831,0
+GCV.US,D,20141029,000000,3.05909,3.08434,3.05909,3.06903,32556.286716802,0
+GCV.US,D,20141030,000000,3.06903,3.06903,3.0389,3.04857,22698.252297417,0
+GCV.US,D,20141031,000000,3.06903,3.09946,3.06903,3.07411,26644.183792824,0
+GCV.US,D,20141103,000000,3.06397,3.09448,3.05391,3.05391,75883.137176298,0
+GCV.US,D,20141104,000000,3.06903,3.07956,3.04377,3.04377,34693.884043453,0
+GCV.US,D,20141105,000000,3.07956,3.08941,3.04857,3.07411,55624.568086902,0
+GCV.US,D,20141106,000000,3.06903,3.07956,3.05391,3.07411,14892.102255643,0
+GCV.US,D,20141107,000000,3.10452,3.11466,3.06903,3.08434,9786.9553884743,0
+GCV.US,D,20141110,000000,3.10452,3.11466,3.05909,3.06903,47287.415873031,0
+GCV.US,D,20141111,000000,3.06903,3.09946,3.05909,3.08434,33767.766081882,0
+GCV.US,D,20141112,000000,3.05909,3.10452,3.05909,3.08434,35898.046449469,0
+GCV.US,D,20141113,000000,3.08941,3.08941,3.06397,3.06903,10878.227568925,0
+GCV.US,D,20141114,000000,3.04857,3.07411,3.0389,3.04377,31706.474185474,0
+GCV.US,D,20141117,000000,3.05391,3.11466,3.00828,3.11466,46615.300918979,0
+GCV.US,D,20141118,000000,3.08434,3.08941,3.03364,3.04857,33675.781453644,0
+GCV.US,D,20141119,000000,3.05391,3.07411,3.01871,3.04377,26718.398663333,0
+GCV.US,D,20141120,000000,3.04377,3.05909,3.01871,3.05391,14569.110776947,0
+GCV.US,D,20141121,000000,3.05391,3.07411,3.02866,3.02866,70127.82623227,0
+GCV.US,D,20141124,000000,3.0389,3.07956,3.0389,3.05909,19787.147869681,0
+GCV.US,D,20141125,000000,3.05909,3.08941,3.0389,3.08941,40150.24494571,0
+GCV.US,D,20141126,000000,3.05909,3.08941,3.05909,3.07411,35566.692731841,0
+GCV.US,D,20141128,000000,3.06397,3.08941,3.06397,3.08941,17605.648788644,0
+GCV.US,D,20141201,000000,3.06397,3.06397,3.04377,3.04857,35616.866165425,0
+GCV.US,D,20141202,000000,3.05391,3.09946,3.04857,3.08941,60566.651294924,0
+GCV.US,D,20141203,000000,3.10452,3.1097,3.09946,3.10452,34469.148872191,0
+GCV.US,D,20141204,000000,3.11466,3.14012,3.10452,3.14012,59580.952380971,0
+GCV.US,D,20141205,000000,3.12002,3.14528,3.11466,3.11466,58577.483709292,0
+GCV.US,D,20141208,000000,3.13504,3.16557,3.11466,3.15026,44849.823224742,0
+GCV.US,D,20141209,000000,3.11466,3.13504,3.07956,3.1097,49270.311779464,0
+GCV.US,D,20141210,000000,3.14088,3.19799,3.14088,3.16155,70780.080868862,0
+GCV.US,D,20141211,000000,3.16699,3.20842,3.15102,3.19799,69860.234586489,0
+GCV.US,D,20141212,000000,3.16699,3.1824,3.11476,3.12032,57907.459314973,0
+GCV.US,D,20141215,000000,3.13036,3.13581,3.0942,3.11476,30416.598830419,0
+GCV.US,D,20141216,000000,3.1097,3.17733,3.0787,3.09926,83796.951044304,0
+GCV.US,D,20141217,000000,3.0942,3.13036,3.05775,3.06301,46603.802840449,0
+GCV.US,D,20141218,000000,3.15102,3.20842,3.10434,3.18757,82881.285881396,0
+GCV.US,D,20141219,000000,3.19254,3.20842,3.17733,3.1824,63024.104260672,0
+GCV.US,D,20141222,000000,3.19799,3.20842,3.16699,3.1824,75077.226399356,0
+GCV.US,D,20141223,000000,3.22382,3.28611,3.17207,3.17733,150979.17861325,0
+GCV.US,D,20141224,000000,3.19799,3.23942,3.19254,3.22918,30667.465998339,0
+GCV.US,D,20141226,000000,3.22382,3.24994,3.18757,3.20287,68310.084544717,0
+GCV.US,D,20141229,000000,3.21359,3.23434,3.18757,3.20287,18290.307101092,0
+GCV.US,D,20141230,000000,3.22918,3.23434,3.1824,3.22382,42304.566750222,0
+GCV.US,D,20141231,000000,3.21856,3.23942,3.14614,3.15647,37911.255472026,0
+GCV.US,D,20150102,000000,3.19799,3.22382,3.0942,3.0942,87737.656140379,0
+GCV.US,D,20150105,000000,3.1097,3.23434,3.1097,3.14614,49571.352380968,0
+GCV.US,D,20150106,000000,3.17733,3.17733,3.09926,3.11476,24483.590309114,0
+GCV.US,D,20150107,000000,3.14088,3.14614,3.10434,3.12538,31636.440434429,0
+GCV.US,D,20150108,000000,3.14614,3.23942,3.13581,3.21359,62660.346867188,0
+GCV.US,D,20150109,000000,3.22918,3.23942,3.16155,3.23942,35437.078028415,0
+GCV.US,D,20150112,000000,3.20287,3.20287,3.15647,3.17207,15709.511111116,0
+GCV.US,D,20150113,000000,3.1824,3.21359,3.16155,3.16699,43637.298579796,0
+GCV.US,D,20150114,000000,3.13036,3.16699,3.10434,3.14614,42024.431746045,0
+GCV.US,D,20150115,000000,3.14088,3.31729,3.14088,3.28611,104276.0741855,0
+GCV.US,D,20150116,000000,3.27061,3.33824,3.22382,3.28113,38042.960735183,0
+GCV.US,D,20150120,000000,3.29653,3.31222,3.23434,3.29653,23784.298078537,0
+GCV.US,D,20150121,000000,3.30705,3.33824,3.28611,3.30189,42038.020384307,0
+GCV.US,D,20150122,000000,3.30705,3.32236,3.30189,3.31222,23696.494569765,0
+GCV.US,D,20150123,000000,3.29653,3.36408,3.29653,3.35374,53445.159565598,0
+GCV.US,D,20150126,000000,3.359,3.359,3.30705,3.34341,12343.709941525,0
+GCV.US,D,20150127,000000,3.34341,3.43669,3.28611,3.37957,23660.95505431,0
+GCV.US,D,20150128,000000,3.36408,3.41095,3.35374,3.3746,17556.520634926,0
+GCV.US,D,20150129,000000,3.32744,3.38493,3.31222,3.359,6434.7428571449,0
+GCV.US,D,20150130,000000,3.33279,3.35374,3.33279,3.34848,5973.7744360921,0
+GCV.US,D,20150202,000000,3.359,3.36408,3.19799,3.21359,108295.17527155,0
+GCV.US,D,20150203,000000,3.25511,3.33279,3.19254,3.25511,28972.022055147,0
+GCV.US,D,20150204,000000,3.27061,3.34341,3.23434,3.28611,46810.768253984,0
+GCV.US,D,20150205,000000,3.28113,3.35374,3.28113,3.34848,28566.45346701,0
+GCV.US,D,20150206,000000,3.36408,3.3746,3.30189,3.30189,13925.218379286,0
+GCV.US,D,20150209,000000,3.27597,3.39536,3.26056,3.34341,35495.613700931,0
+GCV.US,D,20150210,000000,3.34341,3.43162,3.31729,3.43162,33366.37861321,0
+GCV.US,D,20150211,000000,3.44702,3.44702,3.34848,3.41095,28178.654636601,0
+GCV.US,D,20150212,000000,3.43669,3.43669,3.3746,3.38493,28091.896407695,0
+GCV.US,D,20150213,000000,3.3746,3.42664,3.3746,3.39536,7188.3896407709,0
+GCV.US,D,20150217,000000,3.3746,3.41095,3.36408,3.39536,24606.933333341,0
+GCV.US,D,20150218,000000,3.39536,3.39536,3.28611,3.31729,59174.338512968,0
+GCV.US,D,20150219,000000,3.34848,3.48328,3.32236,3.45247,69404.492564768,0
+GCV.US,D,20150220,000000,3.39536,3.39536,3.33279,3.34341,89306.621219745,0
+GCV.US,D,20150223,000000,3.33824,3.35374,3.31729,3.34341,41711.893066012,0
+GCV.US,D,20150224,000000,3.34341,3.34848,3.33279,3.33824,7043.0957393506,0
+GCV.US,D,20150225,000000,3.34848,3.40033,3.34341,3.39536,29864.691060995,0
+GCV.US,D,20150226,000000,3.39,3.40033,3.39,3.39,4403.7640768602,0
+GCV.US,D,20150227,000000,3.40569,3.42664,3.33279,3.35374,66539.380451149,0
+GCV.US,D,20150302,000000,3.36934,3.38493,3.32236,3.33824,61255.490726836,0
+GCV.US,D,20150303,000000,3.34341,3.35374,3.29155,3.33824,26965.084711788,0
+GCV.US,D,20150304,000000,3.34341,3.34341,3.28611,3.30705,45842.839097759,0
+GCV.US,D,20150305,000000,3.32744,3.33279,3.29155,3.33279,60485.119465349,0
+GCV.US,D,20150306,000000,3.31222,3.33824,3.25511,3.26056,27736.501253142,0
+GCV.US,D,20150309,000000,3.30705,3.30705,3.22382,3.26056,56824.549373452,0
+GCV.US,D,20150310,000000,3.23942,3.26525,3.17207,3.21359,56632.217878047,0
+GCV.US,D,20150311,000000,3.23434,3.23434,3.16699,3.21856,46036.21587303,0
+GCV.US,D,20150312,000000,3.22382,3.22918,3.17207,3.19799,39104.965079377,0
+GCV.US,D,20150313,000000,3.20862,3.22459,3.17675,3.22459,20586.786967425,0
+GCV.US,D,20150316,000000,3.22986,3.22986,3.18737,3.22986,22664.803341695,0
+GCV.US,D,20150317,000000,3.18737,3.22986,3.18737,3.22986,32299.147869685,0
+GCV.US,D,20150318,000000,3.20297,3.24564,3.18737,3.24048,19263.462656648,0
+GCV.US,D,20150319,000000,3.25626,3.26133,3.24048,3.26133,32107.861654145,0
+GCV.US,D,20150320,000000,3.251,3.25626,3.23482,3.25626,22474.562406022,0
+GCV.US,D,20150323,000000,3.26697,3.28247,3.24048,3.28247,14540.888220556,0
+GCV.US,D,20150324,000000,3.3304,3.3304,3.26697,3.27223,61948.511278215,0
+GCV.US,D,20150325,000000,3.29863,3.29863,3.22986,3.25626,50051.135839615,0
+GCV.US,D,20150326,000000,3.22986,3.23482,3.16623,3.23482,95568.892898945,0
+GCV.US,D,20150327,000000,3.24564,3.25626,3.21407,3.25626,35883.41253134,0
+GCV.US,D,20150330,000000,3.24048,3.28247,3.24048,3.27223,19830.0043442,0
+GCV.US,D,20150331,000000,3.24048,3.29863,3.24048,3.27223,25559.18329157,0
+GCV.US,D,20150401,000000,3.28247,3.33586,3.26133,3.29863,26067.189306609,0
+GCV.US,D,20150402,000000,3.30381,3.31433,3.24564,3.26697,13030.458813705,0
+GCV.US,D,20150406,000000,3.26133,3.31969,3.25626,3.29863,23420.540685053,0
+GCV.US,D,20150407,000000,3.30381,3.30907,3.28801,3.30907,21877.707602346,0
+GCV.US,D,20150408,000000,3.32504,3.39363,3.32504,3.36206,15297.670843781,0
+GCV.US,D,20150409,000000,3.3569,3.3569,3.31969,3.33586,10514.470175442,0
+GCV.US,D,20150410,000000,3.33586,3.33586,3.32504,3.32504,7176.8915622412,0
+GCV.US,D,20150413,000000,3.33586,3.33586,3.29863,3.30381,32487.298245624,0
+GCV.US,D,20150414,000000,3.32504,3.3304,3.29863,3.29863,10199.840935676,0
+GCV.US,D,20150415,000000,3.31433,3.33586,3.31433,3.32504,11827.341687556,0
+GCV.US,D,20150416,000000,3.29863,3.43621,3.29863,3.3569,47200.657644125,0
+GCV.US,D,20150417,000000,3.3833,3.3833,3.3304,3.33586,7744.47852966,0
+GCV.US,D,20150420,000000,3.33586,3.33586,3.31433,3.31433,16976.390309111,0
+GCV.US,D,20150421,000000,3.32504,3.32504,3.26697,3.27223,43612.211863005,0
+GCV.US,D,20150422,000000,3.26133,3.30907,3.25626,3.26133,36268.07552215,0
+GCV.US,D,20150423,000000,3.26697,3.30907,3.251,3.26133,33622.472180462,0
+GCV.US,D,20150424,000000,3.28247,3.31433,3.28247,3.29863,24603.797493743,0
+GCV.US,D,20150427,000000,3.3304,3.33586,3.27223,3.28801,30408.236591488,0
+GCV.US,D,20150428,000000,3.28801,3.28801,3.25626,3.26133,23037.968253976,0
+GCV.US,D,20150429,000000,3.27223,3.27223,3.19799,3.21914,130322.35789478,0
+GCV.US,D,20150430,000000,3.20297,3.24048,3.19245,3.19245,40042.581119479,0
+GCV.US,D,20150501,000000,3.20297,3.24048,3.19799,3.24048,39283.70793652,0
+GCV.US,D,20150504,000000,3.23482,3.251,3.20297,3.22986,13785.150877198,0
+GCV.US,D,20150505,000000,3.23482,3.24048,3.17131,3.21914,41743.251462002,0
+GCV.US,D,20150506,000000,3.23482,3.23482,3.17675,3.18211,9843.4005012563,0
+GCV.US,D,20150507,000000,3.22986,3.22986,3.19245,3.22459,3466.1480367597,0
+GCV.US,D,20150508,000000,3.21407,3.26133,3.21407,3.21914,10768.47318296,0
+GCV.US,D,20150511,000000,3.20862,3.22986,3.20862,3.22459,14540.888220556,0
+GCV.US,D,20150512,000000,3.20862,3.21914,3.18737,3.20862,20324.421720976,0
+GCV.US,D,20150513,000000,3.19799,3.22986,3.19799,3.21914,6231.9585630763,0
+GCV.US,D,20150514,000000,3.22459,3.26697,3.21407,3.22459,26820.836090234,0
+GCV.US,D,20150515,000000,3.21914,3.251,3.21914,3.24564,15934.246282378,0
+GCV.US,D,20150518,000000,3.22459,3.24564,3.21407,3.24048,19798.64594821,0
+GCV.US,D,20150519,000000,3.251,3.27223,3.21407,3.25626,58900.475187989,0
+GCV.US,D,20150520,000000,3.23482,3.251,3.21914,3.251,16808.100250632,0
+GCV.US,D,20150521,000000,3.23482,3.23482,3.21914,3.21914,9634.3445279897,0
+GCV.US,D,20150522,000000,3.19799,3.21914,3.17675,3.21914,54394.273684228,0
+GCV.US,D,20150526,000000,3.20862,3.20862,3.18737,3.20297,16605.315956563,0
+GCV.US,D,20150527,000000,3.21914,3.22459,3.20862,3.21407,11332.92431078,0
+GCV.US,D,20150528,000000,3.18737,3.20862,3.18737,3.18737,12144.061487055,0
+GCV.US,D,20150529,000000,3.17675,3.19799,3.17675,3.17675,16615.768755226,0
+GCV.US,D,20150601,000000,3.18211,3.21914,3.17675,3.21914,17565.928153723,0
+GCV.US,D,20150602,000000,3.18211,3.19799,3.18211,3.18737,17035.971261493,0
+GCV.US,D,20150603,000000,3.19799,3.20297,3.19245,3.19799,5665.4168755239,0
+GCV.US,D,20150604,000000,3.19245,3.19799,3.19245,3.19799,7554.2375939874,0
+GCV.US,D,20150605,000000,3.18737,3.18737,3.17675,3.17675,30973.732999174,0
+GCV.US,D,20150608,000000,3.16623,3.17675,3.14509,3.14509,23231.345029247,0
+GCV.US,D,20150609,000000,3.12912,3.17131,3.12912,3.13973,13454.842439436,0
+GCV.US,D,20150610,000000,3.15026,3.22986,3.15026,3.17131,75193.252464518,0
+GCV.US,D,20150611,000000,3.20297,3.21407,3.19799,3.21407,8921.4636591507,0
+GCV.US,D,20150612,000000,3.20852,3.21407,3.18163,3.19216,60911.593650814,0
+GCV.US,D,20150615,000000,3.17589,3.21924,3.14911,3.1868,25359.534837101,0
+GCV.US,D,20150616,000000,3.19216,3.19761,3.17589,3.1868,19073.221720975,0
+GCV.US,D,20150617,000000,3.19761,3.20278,3.19761,3.20278,3520.502589809,0
+GCV.US,D,20150618,000000,3.22488,3.2353,3.21924,3.2353,20921.276524652,0
+GCV.US,D,20150619,000000,3.22994,3.22994,3.20278,3.20852,9998.1019214735,0
+GCV.US,D,20150622,000000,3.22994,3.2353,3.21924,3.22994,29435.081035933,0
+GCV.US,D,20150623,000000,3.26238,3.26783,3.20278,3.20278,62838.044444464,0
+GCV.US,D,20150624,000000,3.22488,3.31653,3.22488,3.26783,113674.1854637,0
+GCV.US,D,20150625,000000,3.30553,3.30553,3.20852,3.21924,38137.035923153,0
+GCV.US,D,20150626,000000,3.25721,3.27309,3.19216,3.21924,28510.008354228,0
+GCV.US,D,20150629,000000,3.19216,3.21407,3.17063,3.17063,31288.362238941,0
+GCV.US,D,20150630,000000,3.18163,3.18163,3.16527,3.17063,26092.2760234,0
+GCV.US,D,20150701,000000,3.1868,3.21407,3.17063,3.17063,28141.024561412,0
+GCV.US,D,20150702,000000,3.16527,3.17589,3.16527,3.16527,4442.4394319145,0
+GCV.US,D,20150706,000000,3.1868,3.1868,3.16527,3.16527,26659.862990819,0
+GCV.US,D,20150707,000000,3.17063,3.17589,3.1382,3.16527,19251.964578119,0
+GCV.US,D,20150708,000000,3.17063,3.1868,3.13275,3.14356,15923.793483715,0
+GCV.US,D,20150709,000000,3.21407,3.21407,3.13275,3.13275,9253.8626566446,0
+GCV.US,D,20150710,000000,3.15437,3.21407,3.15437,3.17063,41280.192481216,0
+GCV.US,D,20150713,000000,3.19761,3.20278,3.19216,3.20278,15923.793483715,0
+GCV.US,D,20150714,000000,3.21407,3.21407,3.20278,3.20278,6439.9692564766,0
+GCV.US,D,20150715,000000,3.18163,3.19761,3.17063,3.17589,25538.277694243,0
+GCV.US,D,20150716,000000,3.15992,3.1868,3.1382,3.15437,49433.375438612,0
+GCV.US,D,20150717,000000,3.16527,3.16527,3.14356,3.14911,7771.6558061846,0
+GCV.US,D,20150720,000000,3.1382,3.14911,3.1007,3.1007,68504.506599854,0
+GCV.US,D,20150721,000000,3.0897,3.11678,3.06789,3.11678,77572.309440292,0
+GCV.US,D,20150722,000000,3.07889,3.0897,3.04636,3.07334,64980.868170447,0
+GCV.US,D,20150723,000000,3.06789,3.06789,3.0411,3.04636,33319.341019225,0
+GCV.US,D,20150724,000000,3.03039,3.05717,3.03039,3.05181,29620.095572273,0
+GCV.US,D,20150727,000000,3.02484,3.04636,2.93289,2.9924,113860.2452799,0
+GCV.US,D,20150728,000000,2.97078,3.00302,2.95443,3.00302,42580.520634934,0
+GCV.US,D,20150729,000000,3.01938,3.04636,3.01393,3.03574,7032.6429406873,0
+GCV.US,D,20150730,000000,3.04636,3.04636,2.97078,3.01938,49612.118295756,0
+GCV.US,D,20150731,000000,3.0411,3.0897,3.01938,3.04636,24619.476691738,0
+GCV.US,D,20150803,000000,3.05717,3.05717,3.01938,3.03039,22862.361236431,0
+GCV.US,D,20150804,000000,3.04636,3.04636,3.01938,3.02484,12959.379782795,0
+GCV.US,D,20150805,000000,3.04636,3.06253,3.03574,3.03574,7221.8385964935,0
+GCV.US,D,20150806,000000,3.0411,3.0411,2.95997,3.01393,111670.38395993,0
+GCV.US,D,20150807,000000,2.9924,2.9924,2.95443,2.97078,25731.654469515,0
+GCV.US,D,20150810,000000,2.9924,3.05717,2.9924,3.04636,26286.698078538,0
+GCV.US,D,20150811,000000,3.03574,3.03574,2.97078,2.9924,30957.008521313,0
+GCV.US,D,20150812,000000,2.99796,2.99796,2.95443,2.9816,25922.940685054,0
+GCV.US,D,20150813,000000,2.97633,2.98704,2.97078,2.9816,9253.8626566446,0
+GCV.US,D,20150814,000000,2.97633,2.9816,2.95997,2.9816,49612.118295756,0
+GCV.US,D,20150817,000000,2.95997,2.99796,2.93855,2.94897,77942.338512974,0
+GCV.US,D,20150818,000000,2.94897,2.96533,2.92783,2.94361,30364.334837103,0
+GCV.US,D,20150819,000000,2.92783,2.96533,2.92219,2.95997,23513.570593157,0
+GCV.US,D,20150820,000000,2.94361,2.94897,2.91137,2.91137,45172.814703439,0
+GCV.US,D,20150821,000000,2.89511,2.89511,2.81963,2.81963,40361.39147871,0
+GCV.US,D,20150824,000000,2.41983,2.72224,2.35506,2.67899,170670.16073523,0
+GCV.US,D,20150825,000000,2.70081,2.73334,2.67354,2.67354,60353.414202192,0
+GCV.US,D,20150826,000000,2.74932,2.74932,2.68445,2.73334,38137.035923153,0
+GCV.US,D,20150827,000000,2.75486,2.80346,2.7385,2.78174,37579.901754398,0
+GCV.US,D,20150828,000000,2.78174,2.81407,2.77093,2.80346,35176.803341699,0
+GCV.US,D,20150831,000000,2.80346,2.80346,2.76558,2.76558,18327.93717628,0
+GCV.US,D,20150901,000000,2.75486,2.75486,2.71143,2.72224,22774.55772766,0
+GCV.US,D,20150902,000000,2.77093,2.77629,2.72769,2.77629,72204.797326673,0
+GCV.US,D,20150903,000000,2.76558,2.79246,2.75486,2.75486,25359.534837101,0
+GCV.US,D,20150904,000000,2.72769,2.75486,2.72769,2.75486,33319.341019225,0
+GCV.US,D,20150908,000000,2.73334,2.78701,2.73334,2.78701,43133.473684224,0
+GCV.US,D,20150909,000000,2.80873,2.80873,2.76558,2.76558,19073.221720975,0
+GCV.US,D,20150910,000000,2.74932,2.78174,2.74932,2.76558,30540.987134513,0
+GCV.US,D,20150911,000000,2.74396,2.76558,2.7385,2.76012,10923.174603178,0
+GCV.US,D,20150914,000000,2.77122,2.77122,2.73792,2.74357,43750.188805361,0
+GCV.US,D,20150915,000000,2.76567,2.78232,2.73257,2.75476,33990.410693411,0
+GCV.US,D,20150916,000000,2.77122,2.78232,2.75486,2.75486,18594.483542195,0
+GCV.US,D,20150917,000000,2.76567,2.78777,2.76012,2.76567,17088.23525481,0
+GCV.US,D,20150918,000000,2.76567,2.79877,2.76567,2.77667,33085.198329166,0
+GCV.US,D,20150921,000000,2.80432,2.80432,2.73792,2.73792,37244.366917305,0
+GCV.US,D,20150922,000000,2.71583,2.73257,2.67708,2.68837,45377.68955724,0
+GCV.US,D,20150923,000000,2.71057,2.75476,2.71057,2.74892,109194.11595659,0
+GCV.US,D,20150924,000000,2.73792,2.76012,2.71057,2.74357,96995.699916489,0
+GCV.US,D,20150925,000000,2.75476,2.78232,2.73792,2.76012,84246.421386827,0
+GCV.US,D,20150928,000000,2.75476,2.77122,2.68253,2.68253,107620.96975776,0
+GCV.US,D,20150929,000000,2.70473,2.70473,2.62743,2.62743,50254.96541355,0
+GCV.US,D,20150930,000000,2.67708,2.72138,2.67708,2.68837,39955.822890573,0
+GCV.US,D,20151001,000000,2.67163,2.72138,2.67163,2.67163,39955.822890573,0
+GCV.US,D,20151002,000000,2.64953,2.71057,2.64953,2.71057,16092.083542194,0
+GCV.US,D,20151005,000000,2.73792,2.75476,2.73257,2.74892,26136.177777786,0
+GCV.US,D,20151006,000000,2.76567,2.76567,2.74892,2.76567,6506.8671679219,0
+GCV.US,D,20151007,000000,2.78777,2.78777,2.74892,2.77122,28565.408187144,0
+GCV.US,D,20151008,000000,2.78777,2.78777,2.74892,2.77667,53509.96691731,0
+GCV.US,D,20151009,000000,2.79332,2.81533,2.79332,2.81007,16273.962238936,0
+GCV.US,D,20151012,000000,2.81533,2.81533,2.79332,2.79877,42751.946533013,0
+GCV.US,D,20151013,000000,2.77667,2.81533,2.77122,2.79332,34711.653801181,0
+GCV.US,D,20151014,000000,2.79877,2.81533,2.76567,2.76567,27118.740852139,0
+GCV.US,D,20151015,000000,2.77122,2.80432,2.76567,2.80432,20968.314118637,0
+GCV.US,D,20151016,000000,2.81007,2.81533,2.79877,2.81533,12655.203341691,0
+GCV.US,D,20151019,000000,2.81533,2.83781,2.81007,2.83781,17958.953383464,0
+GCV.US,D,20151020,000000,2.81533,2.85416,2.81533,2.85416,31946.888554731,0
+GCV.US,D,20151021,000000,2.87626,2.87626,2.83187,2.83781,11028.747869678,0
+GCV.US,D,20151022,000000,2.85416,2.86526,2.82651,2.83187,29651.453968263,0
+GCV.US,D,20151023,000000,2.85962,2.882,2.85962,2.882,25673.118797,0
+GCV.US,D,20151026,000000,2.87626,2.87626,2.80432,2.82651,60019.969924831,0
+GCV.US,D,20151027,000000,2.83187,2.85962,2.82097,2.84316,42122.688053481,0
+GCV.US,D,20151028,000000,2.84881,2.86526,2.83781,2.86526,27479.362406024,0
+GCV.US,D,20151029,000000,2.87062,2.87626,2.83781,2.84881,27299.574269014,0
+GCV.US,D,20151030,000000,2.84881,2.882,2.84881,2.87062,22960.617543867,0
+GCV.US,D,20151102,000000,2.87626,2.89846,2.86526,2.893,49832.672347552,0
+GCV.US,D,20151103,000000,2.882,2.893,2.87626,2.882,40132.475187983,0
+GCV.US,D,20151104,000000,2.89846,2.89846,2.87062,2.87626,21249.49440268,0
+GCV.US,D,20151105,000000,2.87626,2.87626,2.86526,2.87626,5783.5335004196,0
+GCV.US,D,20151106,000000,2.86526,2.86526,2.84881,2.84881,13018.960735175,0
+GCV.US,D,20151109,000000,2.84316,2.84881,2.81007,2.82097,44932.400334183,0
+GCV.US,D,20151110,000000,2.82097,2.82097,2.79877,2.81007,17897.28187135,0
+GCV.US,D,20151111,000000,2.83187,2.83187,2.80432,2.82097,12655.203341691,0
+GCV.US,D,20151112,000000,2.81007,2.82097,2.78232,2.78777,53693.936173785,0
+GCV.US,D,20151113,000000,2.78232,2.78232,2.70473,2.70473,44656.446449471,0
+GCV.US,D,20151116,000000,2.70473,2.72692,2.69947,2.71583,35796.654302434,0
+GCV.US,D,20151117,000000,2.72692,2.72692,2.69373,2.69947,46097.887385144,0
+GCV.US,D,20151118,000000,2.70473,2.71583,2.69947,2.71583,59117.893400186,0
+GCV.US,D,20151119,000000,2.69947,2.71057,2.69373,2.69947,30373.7423559,0
+GCV.US,D,20151120,000000,2.71583,2.72692,2.69373,2.69947,32000.197827914,0
+GCV.US,D,20151123,000000,2.69947,2.69947,2.66627,2.66627,23316.01269842,0
+GCV.US,D,20151124,000000,2.68253,2.71583,2.67163,2.71057,71594.353884735,0
+GCV.US,D,20151125,000000,2.71583,2.71583,2.68253,2.68253,32720.395655817,0
+GCV.US,D,20151127,000000,2.69373,2.71583,2.68837,2.68837,9581.0352548067,0
+GCV.US,D,20151130,000000,2.70473,2.76012,2.69947,2.74892,24226.451461996,0
+GCV.US,D,20151201,000000,2.72692,2.76012,2.72138,2.73257,76962.91127822,0
+GCV.US,D,20151202,000000,2.74357,2.74357,2.66627,2.72138,74521.137510467,0
+GCV.US,D,20151203,000000,2.72138,2.72138,2.67708,2.69947,56353.128153735,0
+GCV.US,D,20151204,000000,2.70473,2.71583,2.67163,2.71583,72134.763575629,0
+GCV.US,D,20151207,000000,2.68837,2.71057,2.65479,2.65479,49718.736842121,0
+GCV.US,D,20151208,000000,2.64408,2.69947,2.63852,2.68253,49328.847451979,0
+GCV.US,D,20151209,000000,2.68253,2.7054,2.67144,2.69411,113899.96591483,0
+GCV.US,D,20151210,000000,2.68847,2.69411,2.68847,2.68847,22042.861821227,0
+GCV.US,D,20151211,000000,2.68253,2.68253,2.62609,2.63144,55365.338680051,0
+GCV.US,D,20151214,000000,2.61461,2.61461,2.5352,2.60878,61706.006349226,0
+GCV.US,D,20151215,000000,2.63144,2.63718,2.61461,2.63144,28208.967752724,0
+GCV.US,D,20151216,000000,2.63718,2.66005,2.62609,2.64312,20980.857477032,0
+GCV.US,D,20151217,000000,2.63718,2.67689,2.60878,2.63718,66121.268504616,0
+GCV.US,D,20151218,000000,2.63718,2.63718,2.61461,2.61461,32793.56524646,0
+GCV.US,D,20151221,000000,2.62035,2.68253,2.59777,2.68253,112487.7928154,0
+GCV.US,D,20151222,000000,2.68253,2.73372,2.68253,2.72798,130847.08838767,0
+GCV.US,D,20151223,000000,2.73926,2.80173,2.69966,2.7848,131356.13968259,0
+GCV.US,D,20151224,000000,2.76778,2.79609,2.756,2.76194,36320.339515467,0
+GCV.US,D,20151228,000000,2.77352,2.77352,2.73926,2.75648,21605.9348371,0
+GCV.US,D,20151229,000000,2.77352,2.77352,2.75094,2.75648,58010.94202174,0
+GCV.US,D,20151230,000000,2.77352,2.77352,2.73372,2.745,73342.061821243,0
+GCV.US,D,20151231,000000,2.745,2.75648,2.70195,2.71114,102582.72080204,0
+GCV.US,D,20160104,000000,2.67144,2.67144,2.63718,2.64886,28282.137343367,0
+GCV.US,D,20160105,000000,2.63718,2.69411,2.63144,2.69411,57947.179949893,0
+GCV.US,D,20160106,000000,2.65402,2.68253,2.62609,2.64962,33387.284210537,0
+GCV.US,D,20160107,000000,2.62035,2.64312,2.58619,2.58619,51817.658813718,0
+GCV.US,D,20160108,000000,2.58619,2.61461,2.54649,2.55233,46998.918629924,0
+GCV.US,D,20160111,000000,2.55797,2.56371,2.5068,2.5352,47667.897744377,0
+GCV.US,D,20160112,000000,2.56927,2.56927,2.48967,2.54104,64492.72247287,0
+GCV.US,D,20160113,000000,2.55233,2.55233,2.46719,2.46719,39258.621219729,0
+GCV.US,D,20160114,000000,2.46776,2.50106,2.43897,2.45589,77656.977109466,0
+GCV.US,D,20160115,000000,2.39352,2.39352,2.24591,2.37266,83001.493066025,0
+GCV.US,D,20160119,000000,2.41036,2.42174,2.33669,2.34234,65941.480367607,0
+GCV.US,D,20160120,000000,2.31976,2.31976,2.22897,2.29078,58861.799832934,0
+GCV.US,D,20160121,000000,2.30828,2.35946,2.28016,2.30254,41960.669674199,0
+GCV.US,D,20160122,000000,2.34799,2.4073,2.34799,2.39352,62584.041436946,0
+GCV.US,D,20160125,000000,2.3764,2.38204,2.35382,2.35382,18650.928654977,0
+GCV.US,D,20160126,000000,2.35382,2.3764,2.33143,2.3764,62168.020050145,0
+GCV.US,D,20160127,000000,2.35946,2.39352,2.33669,2.33669,33801.215037604,0
+GCV.US,D,20160128,000000,2.3652,2.3764,2.33105,2.35946,38640.860818725,0
+GCV.US,D,20160129,000000,2.3764,2.43897,2.37152,2.41036,77639.207351737,0
+GCV.US,D,20160201,000000,2.38759,2.43294,2.38759,2.41591,43111.522807032,0
+GCV.US,D,20160202,000000,2.42174,2.42174,2.3652,2.37075,40517.138178793,0
+GCV.US,D,20160203,000000,2.35946,2.38214,2.33669,2.38146,45541.798496255,0
+GCV.US,D,20160204,000000,2.3652,2.4049,2.3652,2.39066,18218.182790315,0
+GCV.US,D,20160205,000000,2.3764,2.3764,2.33105,2.33669,99825.272514652,0
+GCV.US,D,20160208,000000,2.33105,2.34808,2.24045,2.29135,154046.02974107,0
+GCV.US,D,20160209,000000,2.29135,2.30819,2.26342,2.29718,41624.08955724,0
+GCV.US,D,20160210,000000,2.31402,2.35382,2.2856,2.29718,18525.495071017,0
+GCV.US,D,20160211,000000,2.24045,2.26294,2.21759,2.25729,52179.325647469,0
+GCV.US,D,20160212,000000,2.26294,2.29718,2.25174,2.29135,63609.460985818,0
+GCV.US,D,20160216,000000,2.31976,2.34808,2.31402,2.34234,28510.008354228,0
+GCV.US,D,20160217,000000,2.34808,2.39907,2.34808,2.38214,26159.173934845,0
+GCV.US,D,20160218,000000,2.4049,2.4049,2.37075,2.38204,67438.321136195,0
+GCV.US,D,20160219,000000,2.35946,2.4049,2.35382,2.39294,15495.228738518,0
+GCV.US,D,20160222,000000,2.39907,2.41591,2.38204,2.40576,44064.818045127,0
+GCV.US,D,20160223,000000,2.40596,2.40596,2.38204,2.38204,5773.0807017562,0
+GCV.US,D,20160224,000000,2.37075,2.39907,2.34808,2.39907,16429.70893902,0
+GCV.US,D,20160225,000000,2.3764,2.42174,2.3764,2.42174,52836.806683392,0
+GCV.US,D,20160226,000000,2.42739,2.43887,2.42739,2.42739,16959.66583125,0
+GCV.US,D,20160229,000000,2.39907,2.45905,2.39907,2.43303,55309.938847136,0
+GCV.US,D,20160301,000000,2.42739,2.46145,2.42739,2.43897,61289.984962426,0
+GCV.US,D,20160302,000000,2.46145,2.47618,2.45589,2.46145,38120.311445292,0
+GCV.US,D,20160303,000000,2.46719,2.48776,2.46719,2.48441,17089.280534676,0
+GCV.US,D,20160304,000000,2.4956,2.54104,2.4955,2.52946,59981.294569777,0
+GCV.US,D,20160307,000000,2.50106,2.55233,2.48441,2.55233,73324.292063516,0
+GCV.US,D,20160308,000000,2.54104,2.55797,2.50106,2.51272,54141.315956575,0
+GCV.US,D,20160309,000000,2.51272,2.54104,2.51272,2.5352,16502.878529663,0
+GCV.US,D,20160310,000000,2.52392,2.55405,2.5068,2.54104,38824.830075201,0
+GCV.US,D,20160311,000000,2.5352,2.57683,2.5352,2.56371,41547.784126998,0
+GCV.US,D,20160314,000000,2.58697,2.60447,2.51712,2.56945,120406.83308275,0
+GCV.US,D,20160315,000000,2.54028,2.55769,2.53444,2.55769,54787.298913969,0
+GCV.US,D,20160316,000000,2.56189,2.58123,2.54611,2.58123,15246.45213033,0
+GCV.US,D,20160317,000000,2.59261,2.61279,2.55769,2.60447,87357.174269034,0
+GCV.US,D,20160318,000000,2.62188,2.65078,2.56945,2.65078,100686.58312451,0
+GCV.US,D,20160321,000000,2.65078,2.65699,2.61614,2.64504,112200.34085217,0
+GCV.US,D,20160322,000000,2.63938,2.65078,2.62188,2.64504,70495.764745218,0
+GCV.US,D,20160323,000000,2.63938,2.64504,2.60447,2.60447,52226.363241454,0
+GCV.US,D,20160324,000000,2.58697,2.63364,2.58697,2.6104,125117.90944031,0
+GCV.US,D,20160328,000000,2.60447,2.63364,2.60447,2.62016,115343.49741023,0
+GCV.US,D,20160329,000000,2.59844,2.64504,2.59844,2.63364,95521.85530496,0
+GCV.US,D,20160330,000000,2.63364,2.70329,2.63364,2.68015,30158.414703434,0
+GCV.US,D,20160331,000000,2.66847,2.68579,2.65087,2.68015,37400.113617389,0
+GCV.US,D,20160401,000000,2.65078,2.67441,2.64504,2.67441,25603.085045957,0
+GCV.US,D,20160404,000000,2.66197,2.66264,2.64494,2.64504,7462.2529657501,0
+GCV.US,D,20160405,000000,2.6104,2.62188,2.59911,2.59911,24902.747535514,0
+GCV.US,D,20160406,000000,2.58697,2.62188,2.54717,2.6104,113343.87702593,0
+GCV.US,D,20160407,000000,2.59844,2.60447,2.56983,2.59844,38024.145697589,0
+GCV.US,D,20160408,000000,2.62188,2.62188,2.58697,2.59844,33045.477694246,0
+GCV.US,D,20160411,000000,2.5927,2.63364,2.5927,2.62188,36802.213533847,0
+GCV.US,D,20160412,000000,2.59844,2.62762,2.59844,2.62188,56793.190977462,0
+GCV.US,D,20160413,000000,2.63364,2.65078,2.62418,2.64704,17535.615037599,0
+GCV.US,D,20160414,000000,2.63364,2.65307,2.63364,2.64504,13370.174770263,0
+GCV.US,D,20160415,000000,2.62762,2.63938,2.61614,2.63938,25582.17944863,0
+GCV.US,D,20160418,000000,2.65699,2.65699,2.62762,2.64504,21912.201837936,0
+GCV.US,D,20160419,000000,2.65078,2.66264,2.64504,2.66264,16922.035756062,0
+GCV.US,D,20160420,000000,2.65977,2.69181,2.65699,2.68416,125618.59849628,0
+GCV.US,D,20160421,000000,2.69765,2.69765,2.66847,2.66847,27880.749874696,0
+GCV.US,D,20160422,000000,2.65699,2.68579,2.65699,2.68579,12823.493400172,0
+GCV.US,D,20160425,000000,2.70329,2.70329,2.66857,2.67441,21785.722974108,0
+GCV.US,D,20160426,000000,2.66847,2.77342,2.66847,2.69181,97943.768755252,0
+GCV.US,D,20160427,000000,2.72683,2.72683,2.65699,2.68579,238643.66516298,0
+GCV.US,D,20160428,000000,2.68015,2.69765,2.66847,2.66847,61996.594152066,0
+GCV.US,D,20160429,000000,2.64504,2.67718,2.64504,2.67441,33408.189807863,0
+GCV.US,D,20160502,000000,2.67431,2.70932,2.66847,2.70329,39643.284210539,0
+GCV.US,D,20160503,000000,2.70329,2.70932,2.65699,2.68015,22521.600000007,0
+GCV.US,D,20160504,000000,2.63938,2.68015,2.63938,2.65977,16647.127151216,0
+GCV.US,D,20160505,000000,2.65078,2.68579,2.65078,2.65078,79707.81620721,0
+GCV.US,D,20160506,000000,2.6569,2.66264,2.62782,2.65977,23305.559899757,0
+GCV.US,D,20160509,000000,2.66914,2.68015,2.65078,2.65575,58892.112949058,0
+GCV.US,D,20160510,000000,2.66847,2.68579,2.66264,2.66847,37256.910275702,0
+GCV.US,D,20160511,000000,2.66264,2.68015,2.65699,2.65977,12863.214035092,0
+GCV.US,D,20160512,000000,2.64504,2.67441,2.63938,2.64494,36207.449289903,0
+GCV.US,D,20160513,000000,2.62762,2.64494,2.59844,2.61604,66558.195488743,0
+GCV.US,D,20160516,000000,2.63058,2.68579,2.62217,2.63938,83503.227401864,0
+GCV.US,D,20160517,000000,2.6481,2.65078,2.6104,2.61882,18083.341687558,0
+GCV.US,D,20160518,000000,2.62762,2.63938,2.6104,2.61614,33814.803675867,0
+GCV.US,D,20160519,000000,2.59844,2.60447,2.56945,2.5927,36584.795321649,0
+GCV.US,D,20160520,000000,2.61117,2.61614,2.5927,2.59844,24430.281035931,0
+GCV.US,D,20160523,000000,2.58123,2.60772,2.58123,2.60447,16023.095071016,0
+GCV.US,D,20160524,000000,2.62762,2.63938,2.55205,2.62762,42814.663324993,0
+GCV.US,D,20160525,000000,2.62762,2.65078,2.62762,2.65078,40558.949373446,0
+GCV.US,D,20160526,000000,2.66264,2.66264,2.6502,2.65699,2301.7062656649,0
+GCV.US,D,20160527,000000,2.6104,2.66264,2.6104,2.65078,59593.495739367,0
+GCV.US,D,20160531,000000,2.65078,2.66168,2.63938,2.65699,32491.47936509,0
+GCV.US,D,20160601,000000,2.66847,2.69765,2.64504,2.69765,44155.757393498,0
+GCV.US,D,20160602,000000,2.69775,2.69775,2.66331,2.69181,21048.800668344,0
+GCV.US,D,20160603,000000,2.68015,2.68579,2.68015,2.68579,8006.8437761095,0
+GCV.US,D,20160606,000000,2.68015,2.73266,2.68015,2.72683,101878.20217213,0
+GCV.US,D,20160607,000000,2.7208,2.756,2.71669,2.7384,33846.162071857,0
+GCV.US,D,20160608,000000,2.7674,2.7674,2.73266,2.76166,27551.486716801,0
+GCV.US,D,20160609,000000,2.756,2.77342,2.73266,2.77342,18663.472013373,0
+GCV.US,D,20160610,000000,2.75008,2.76166,2.74137,2.74424,55419.693233101,0
+GCV.US,D,20160613,000000,2.7384,2.75008,2.71506,2.7208,36733.225062668,0
+GCV.US,D,20160614,000000,2.71487,2.77476,2.68913,2.69125,35115.131829585,0
+GCV.US,D,20160615,000000,2.67278,2.70234,2.66704,2.66704,17134.227568927,0
+GCV.US,D,20160616,000000,2.66704,2.68503,2.64924,2.67899,34766.00835423,0
+GCV.US,D,20160617,000000,2.65498,2.68503,2.65498,2.67278,19490.288387642,0
+GCV.US,D,20160620,000000,2.7386,2.7386,2.69689,2.69689,23378.7294904,0
+GCV.US,D,20160621,000000,2.69689,2.71487,2.69125,2.69125,26168.581453642,0
+GCV.US,D,20160622,000000,2.67278,2.71487,2.67278,2.71487,39219.945864674,0
+GCV.US,D,20160623,000000,2.75094,2.75094,2.69125,2.74482,68845.26783628,0
+GCV.US,D,20160624,000000,2.70894,2.76978,2.66704,2.7386,271285.66482882,0
+GCV.US,D,20160627,000000,2.70291,2.7208,2.66704,2.69125,73189.450960759,0
+GCV.US,D,20160628,000000,2.67278,2.71487,2.66704,2.68503,54537.477025916,0
+GCV.US,D,20160629,000000,2.71516,2.73305,2.69689,2.73305,32443.396491239,0
+GCV.US,D,20160630,000000,2.74482,2.7849,2.7386,2.78079,73725.679532187,0
+GCV.US,D,20160701,000000,2.80461,2.80461,2.76883,2.78643,37679.203341699,0
+GCV.US,D,20160705,000000,2.78069,2.78069,2.7386,2.76883,19527.91846283,0
+GCV.US,D,20160706,000000,2.75658,2.80461,2.75094,2.77476,30607.885045958,0
+GCV.US,D,20160707,000000,2.75658,2.77782,2.73305,2.7627,48326.424060166,0
+GCV.US,D,20160708,000000,2.79265,2.83474,2.79265,2.83474,56776.4664996,0
+GCV.US,D,20160711,000000,2.81045,2.84642,2.81045,2.84058,34369.84728489,0
+GCV.US,D,20160712,000000,2.84642,2.87636,2.84642,2.8645,40819.224060163,0
+GCV.US,D,20160713,000000,2.87636,2.87636,2.84058,2.84058,26231.298245622,0
+GCV.US,D,20160714,000000,2.85244,2.88842,2.85244,2.87932,37973.972264006,0
+GCV.US,D,20160715,000000,2.87224,2.89425,2.87024,2.88248,42744.629573949,0
+GCV.US,D,20160718,000000,2.9063,2.9063,2.871,2.89425,25723.292230585,0
+GCV.US,D,20160719,000000,2.86153,2.88842,2.85847,2.88248,13925.218379286,0
+GCV.US,D,20160720,000000,2.87024,2.91817,2.87024,2.91223,51857.379448638,0
+GCV.US,D,20160721,000000,2.91807,2.97738,2.90621,2.91817,31473.376775282,0
+GCV.US,D,20160722,000000,2.91223,2.95404,2.91223,2.92831,31755.602339191,0
+GCV.US,D,20160725,000000,2.93567,2.93567,2.89425,2.9063,34995.969924823,0
+GCV.US,D,20160726,000000,2.88842,2.90028,2.88248,2.89846,56024.910275708,0
+GCV.US,D,20160727,000000,2.91214,2.91214,2.88842,2.90028,8568.1590643302,0
+GCV.US,D,20160728,000000,2.88842,2.91223,2.88124,2.91214,35057.641436937,0
+GCV.US,D,20160729,000000,2.90028,2.92439,2.90028,2.91817,12112.703091065,0
+GCV.US,D,20160801,000000,2.93003,2.93615,2.87024,2.90028,33019.345697588,0
+GCV.US,D,20160802,000000,2.92439,2.92439,2.88248,2.89425,73335.790142045,0
+GCV.US,D,20160803,000000,2.87846,2.88842,2.8755,2.88248,22405.573934844,0
+GCV.US,D,20160804,000000,2.90028,2.90028,2.88248,2.88842,13090.039766086,0
+GCV.US,D,20160805,000000,2.88248,2.91223,2.88248,2.89425,56053.132832098,0
+GCV.US,D,20160808,000000,2.91223,2.91223,2.88248,2.88842,85312.606850486,0
+GCV.US,D,20160809,000000,2.88842,2.91223,2.88842,2.91032,35814.424060162,0
+GCV.US,D,20160810,000000,2.9063,2.91223,2.88842,2.88842,21189.913450299,0
+GCV.US,D,20160811,000000,2.90248,2.90248,2.88248,2.88497,30621.47368422,0
+GCV.US,D,20160812,000000,2.88842,2.90028,2.88842,2.89425,8121.8245614061,0
+GCV.US,D,20160815,000000,2.90028,2.91223,2.89425,2.90028,24595.435254812,0
+GCV.US,D,20160816,000000,2.89425,2.90621,2.89425,2.90028,10722.480868843,0
+GCV.US,D,20160817,000000,2.88842,2.90028,2.88842,2.90028,20400.727151217,0
+GCV.US,D,20160818,000000,2.92439,2.93605,2.89425,2.91223,37047.854302435,0
+GCV.US,D,20160819,000000,2.91223,2.91817,2.87024,2.90028,160387.74269011,0
+GCV.US,D,20160822,000000,2.9063,2.91817,2.88889,2.91223,22364.808020057,0
+GCV.US,D,20160823,000000,2.9063,2.9483,2.9063,2.93347,30935.05764412,0
+GCV.US,D,20160824,000000,2.93213,2.94218,2.93003,2.94218,5693.6394319149,0
+GCV.US,D,20160825,000000,2.90028,2.93605,2.90028,2.9063,33846.162071857,0
+GCV.US,D,20160826,000000,2.92171,2.93003,2.88248,2.89434,65449.153550564,0
+GCV.US,D,20160829,000000,2.92439,2.92439,2.89425,2.89425,23102.775605688,0
+GCV.US,D,20160830,000000,2.91817,2.9196,2.89425,2.89425,68865.128153739,0
+GCV.US,D,20160831,000000,2.90908,2.93003,2.9063,2.9064,38813.33199667,0
+GCV.US,D,20160901,000000,2.9063,2.91223,2.9063,2.9063,17179.17460318,0
+GCV.US,D,20160902,000000,2.9064,2.92439,2.9063,2.90755,27139.646449466,0
+GCV.US,D,20160906,000000,2.91817,2.91817,2.88842,2.91817,45153.999665846,0
+GCV.US,D,20160907,000000,2.93003,2.93003,2.91223,2.92534,29412.084878874,0
+GCV.US,D,20160908,000000,2.91233,2.93615,2.91233,2.92487,26140.358897252,0
+GCV.US,D,20160909,000000,2.91817,2.92439,2.85847,2.88248,59957.253132851,0
+GCV.US,D,20160912,000000,2.86248,2.88248,2.84642,2.88248,34698.065162918,0
+GCV.US,D,20160913,000000,2.87636,2.87636,2.81657,2.84058,44126.489557241,0
+GCV.US,D,20160914,000000,2.84058,2.87128,2.84058,2.85282,40885.076691743,0
+GCV.US,D,20160915,000000,2.84058,2.86507,2.83445,2.85282,46943.518797007,0
+GCV.US,D,20160916,000000,2.84651,2.85885,2.83445,2.85885,37069.805179628,0
+GCV.US,D,20160919,000000,2.86507,2.91405,2.85885,2.91405,461280.95973281,0
+GCV.US,D,20160920,000000,2.91405,2.93261,2.89568,2.93261,129859.29891399,0
+GCV.US,D,20160921,000000,2.92037,2.92037,2.87128,2.88344,58337.069340035,0
+GCV.US,D,20160922,000000,2.90181,2.92621,2.90181,2.92621,22929.259147877,0
+GCV.US,D,20160923,000000,2.92621,2.92621,2.90181,2.90803,45652.598162086,0
+GCV.US,D,20160926,000000,2.92621,3.00618,2.90248,2.99374,131500.38830414,0
+GCV.US,D,20160927,000000,2.96944,3.22076,2.95117,2.96944,131787.84026737,0
+GCV.US,D,20160928,000000,2.96944,3.15322,2.96313,3.05525,122507.84561407,0
+GCV.US,D,20160929,000000,2.99384,3.11046,2.98169,3.08606,55411.33099417,0
+GCV.US,D,20160930,000000,3.06138,3.06138,3.00618,3.06138,28106.530325824,0
+GCV.US,D,20161003,000000,3.03689,3.03689,2.97547,2.99996,37154.472848801,0
+GCV.US,D,20161004,000000,2.98169,3.00618,2.97547,3.00618,15373.976274024,0
+GCV.US,D,20161005,000000,2.98762,3.01929,2.94476,2.96935,26083.91378447,0
+GCV.US,D,20161006,000000,2.95519,2.96676,2.95213,2.95213,3069.9869674195,0
+GCV.US,D,20161007,000000,2.91472,2.94476,2.91405,2.94476,6397.1127819569,0
+GCV.US,D,20161010,000000,2.93873,2.94476,2.93261,2.94476,45834.476858829,0
+GCV.US,D,20161011,000000,2.96313,2.96944,2.92621,2.93873,8955.9578947397,0
+GCV.US,D,20161012,000000,2.90181,2.99996,2.89568,2.94476,61994.503592334,0
+GCV.US,D,20161013,000000,2.90803,2.94036,2.89568,2.92037,19660.669005854,0
+GCV.US,D,20161014,000000,2.92037,2.95701,2.91835,2.95117,14678.865162912,0
+GCV.US,D,20161017,000000,2.92621,2.94476,2.91223,2.94476,14017.203007523,0
+GCV.US,D,20161018,000000,2.91405,2.94017,2.88937,2.89568,19392.032080206,0
+GCV.US,D,20161019,000000,2.87856,2.95701,2.87798,2.95395,35157.988304105,0
+GCV.US,D,20161020,000000,2.90008,2.93873,2.90008,2.93873,5470.994820386,0
+GCV.US,D,20161021,000000,2.92037,2.96313,2.92037,2.93873,14640.189807857,0
+GCV.US,D,20161024,000000,2.90803,2.96313,2.90803,2.95701,36447.86365916,0
+GCV.US,D,20161025,000000,2.95825,2.96313,2.94476,2.95117,8370.6011695933,0
+GCV.US,D,20161026,000000,2.93873,2.96313,2.93873,2.96313,37405.34001672,0
+GCV.US,D,20161027,000000,2.94485,2.96313,2.93873,2.94476,8871.2902255667,0
+GCV.US,D,20161028,000000,2.94476,2.96313,2.93873,2.95117,42125.823893079,0
+GCV.US,D,20161031,000000,2.93873,2.98188,2.93873,2.97174,55493.90810361,0
+GCV.US,D,20161101,000000,2.96944,2.97547,2.88344,2.88344,45589.881370106,0
+GCV.US,D,20161102,000000,2.86507,2.87664,2.76653,2.79753,23381.865329999,0
+GCV.US,D,20161103,000000,2.81599,2.87128,2.74836,2.75476,40474.281704273,0
+GCV.US,D,20161104,000000,2.92621,2.92621,2.78538,2.85282,44127.534837107,0
+GCV.US,D,20161107,000000,2.85282,2.88344,2.80795,2.84651,31681.387468682,0
+GCV.US,D,20161108,000000,2.80221,2.87722,2.7363,2.82211,135391.96524649,0
+GCV.US,D,20161109,000000,2.77313,2.87636,2.77313,2.85885,37193.148203854,0
+GCV.US,D,20161110,000000,2.85282,2.90803,2.80365,2.82814,49851.487385145,0
+GCV.US,D,20161111,000000,2.77313,2.84651,2.77313,2.81599,37744.010693412,0
+GCV.US,D,20161114,000000,2.80365,2.83962,2.79753,2.81561,18563.125146205,0
+GCV.US,D,20161115,000000,2.81599,2.85838,2.80987,2.83445,9486.9600668368,0
+GCV.US,D,20161116,000000,2.82814,2.84603,2.82814,2.82814,12771.229406855,0
+GCV.US,D,20161117,000000,2.82814,2.93873,2.82814,2.82814,67102.786299102,0
+GCV.US,D,20161118,000000,2.83445,2.86507,2.83445,2.85885,11685.183625735,0
+GCV.US,D,20161121,000000,2.84058,2.87406,2.83445,2.84651,103123.13049293,0
+GCV.US,D,20161122,000000,2.84651,2.88344,2.84651,2.86507,21770.043776113,0
+GCV.US,D,20161123,000000,2.84651,2.86956,2.84651,2.85885,14120.68571429,0
+GCV.US,D,20161125,000000,2.85282,2.87722,2.84651,2.87128,22326.132665003,0
+GCV.US,D,20161128,000000,2.84651,2.87722,2.84651,2.86507,91110.774269035,0
+GCV.US,D,20161129,000000,2.85885,2.88344,2.85282,2.85282,55084.158396008,0
+GCV.US,D,20161130,000000,2.85282,2.87128,2.85282,2.85282,31806.821052642,0
+GCV.US,D,20161201,000000,2.87128,2.87128,2.84058,2.84058,52531.584962423,0
+GCV.US,D,20161202,000000,2.84039,2.85885,2.84039,2.85282,31768.145697587,0
+GCV.US,D,20161205,000000,2.84058,2.85885,2.84058,2.84058,92896.112280731,0
+GCV.US,D,20161206,000000,2.84058,2.86124,2.84058,2.84058,58536.717794505,0
+GCV.US,D,20161207,000000,2.83436,2.88402,2.83436,2.87158,126552.03341691,0
+GCV.US,D,20161208,000000,2.86536,2.88402,2.84651,2.8777,120602.30041775,0
+GCV.US,D,20161209,000000,2.87158,2.88994,2.85894,2.8777,121340.26800338,0
+GCV.US,D,20161212,000000,2.8777,2.88526,2.84651,2.8777,183807.2380953,0
+GCV.US,D,20161213,000000,2.87158,2.90248,2.85894,2.88994,280584.47451973,0
+GCV.US,D,20161214,000000,2.88402,2.88994,2.85302,2.88402,219142.92397668,0
+GCV.US,D,20161215,000000,2.87158,2.89645,2.87158,2.88994,89988.143692594,0
+GCV.US,D,20161216,000000,2.90869,2.90869,2.88583,2.88994,19034.546365921,0
+GCV.US,D,20161219,000000,2.90869,2.92745,2.89329,2.89645,73088.058813724,0
+GCV.US,D,20161220,000000,2.88994,2.93969,2.88994,2.91003,69607.276858836,0
+GCV.US,D,20161221,000000,2.92745,2.93969,2.90869,2.93969,22955.391144535,0
+GCV.US,D,20161222,000000,2.93319,2.93567,2.92745,2.93337,17087.189974942,0
+GCV.US,D,20161223,000000,2.92745,2.93337,2.86536,2.92113,58373.654135357,0
+GCV.US,D,20161227,000000,2.89645,2.92745,2.89645,2.92745,99022.497577309,0
+GCV.US,D,20161228,000000,2.94601,2.94601,2.90869,2.92907,99766.736842137,0
+GCV.US,D,20161229,000000,2.88402,2.93969,2.88402,2.92113,83639.113784488,0
+GCV.US,D,20161230,000000,2.91491,2.93596,2.90248,2.91482,37748.191812878,0
+GCV.US,D,20170103,000000,2.91491,2.93969,2.89645,2.92113,32640.954385975,0
+GCV.US,D,20170104,000000,2.91491,2.93969,2.91491,2.93969,91750.48554723,0
+GCV.US,D,20170105,000000,2.93337,2.93969,2.90697,2.93969,69240.383625753,0
+GCV.US,D,20170106,000000,2.93911,2.95203,2.92161,2.94601,81650.991478723,0
+GCV.US,D,20170109,000000,2.93969,2.95203,2.92745,2.93969,36574.342522986,0
+GCV.US,D,20170110,000000,2.94601,2.95203,2.92649,2.93969,20295.153884718,0
+GCV.US,D,20170111,000000,2.92113,2.95203,2.92113,2.94601,75928.084210551,0
+GCV.US,D,20170112,000000,2.95203,2.95203,2.94601,2.94601,2808.6670008363,0
+GCV.US,D,20170113,000000,2.94601,2.9769,2.94601,2.9769,61907.745363428,0
+GCV.US,D,20170117,000000,2.95203,2.97136,2.95203,2.95815,39709.136842118,0
+GCV.US,D,20170118,000000,2.95203,2.97078,2.95203,2.96428,35742.299749385,0
+GCV.US,D,20170119,000000,2.96428,2.97078,2.94601,2.96428,46128.200501268,0
+GCV.US,D,20170120,000000,2.94601,2.97078,2.94601,2.94601,45666.186800349,0
+GCV.US,D,20170123,000000,2.95223,2.96428,2.94601,2.96428,31077.215705941,0
+GCV.US,D,20170124,000000,2.92113,2.96428,2.92113,2.96428,85084.735839626,0
+GCV.US,D,20170125,000000,2.95203,2.9769,2.92113,2.9769,92291.940517991,0
+GCV.US,D,20170126,000000,2.97078,3.00178,2.97078,2.98944,73084.922974125,0
+GCV.US,D,20170127,000000,2.9769,2.99576,2.96428,2.98312,70446.636591501,0
+GCV.US,D,20170130,000000,2.95815,2.98312,2.93969,2.98312,93215.96791983,0
+GCV.US,D,20170131,000000,2.9769,2.99576,2.94601,2.99576,67335.883709295,0
+GCV.US,D,20170201,000000,3.00178,3.0079,2.98944,2.98944,68863.037594007,0
+GCV.US,D,20170202,000000,2.97432,3.00178,2.95835,2.99604,50281.097410209,0
+GCV.US,D,20170203,000000,3.00733,3.01412,2.98312,2.98944,139006.54302427,0
+GCV.US,D,20170206,000000,2.96428,3.02665,2.96428,2.99576,52944.470509624,0
+GCV.US,D,20170207,000000,3.01106,3.02665,2.99576,3.0079,77098.797660844,0
+GCV.US,D,20170208,000000,3.00331,3.02665,2.99576,3.02015,110203.85630747,0
+GCV.US,D,20170209,000000,3.00178,3.03268,2.99576,3.03268,118969.57326654,0
+GCV.US,D,20170210,000000,3.0079,3.04473,3.0079,3.03268,97950.04043445,0
+GCV.US,D,20170213,000000,3.04531,3.08252,3.04531,3.07009,114462.32648291,0
+GCV.US,D,20170214,000000,3.07009,3.07631,3.05153,3.07631,113828.88688392,0
+GCV.US,D,20170215,000000,3.08243,3.11342,3.07468,3.11342,144809.93684215,0
+GCV.US,D,20170216,000000,3.05153,3.11342,3.05153,3.09468,114035.85229745,0
+GCV.US,D,20170217,000000,3.08252,3.10711,3.06358,3.08252,57485.166248974,0
+GCV.US,D,20170221,000000,3.05153,3.10711,3.05153,3.09468,71129.204344217,0
+GCV.US,D,20170222,000000,3.07009,3.09468,3.07009,3.08252,35517.564578124,0
+GCV.US,D,20170223,000000,3.10098,3.14442,3.08855,3.08855,72604.094235612,0
+GCV.US,D,20170224,000000,3.07631,3.12576,3.07631,3.10098,78432.574770284,0
+GCV.US,D,20170227,000000,3.10098,3.13198,3.10098,3.11964,95743.454636622,0
+GCV.US,D,20170228,000000,3.11964,3.13198,3.10711,3.10864,73961.912781979,0
+GCV.US,D,20170301,000000,3.12528,3.18919,3.11964,3.15064,69339.685213055,0
+GCV.US,D,20170302,000000,3.14442,3.14442,3.11964,3.11964,35420.353550554,0
+GCV.US,D,20170303,000000,3.13198,3.13811,3.11964,3.11964,72518.381286572,0
+GCV.US,D,20170306,000000,3.13198,3.13198,3.10098,3.10098,75855.959899774,0
+GCV.US,D,20170307,000000,3.10098,3.11678,3.09468,3.10098,60979.536842125,0
+GCV.US,D,20170308,000000,3.10098,3.10711,3.08252,3.08252,105473.96491231,0
+GCV.US,D,20170309,000000,3.08252,3.08855,3.0389,3.06329,115046.63792819,0
+GCV.US,D,20170310,000000,3.07009,3.07631,3.03268,3.05755,121598.45213037,0
+GCV.US,D,20170313,000000,3.07631,3.07631,3.05153,3.06358,168977.85263164,0
+GCV.US,D,20170314,000000,3.11964,3.12576,3.03268,3.07009,276585.23375113,0
+GCV.US,D,20170315,000000,3.04215,3.10176,3.04215,3.09515,65308.040768609,0
+GCV.US,D,20170316,000000,3.13342,3.13342,3.09515,3.10778,14725.902756897,0
+GCV.US,D,20170317,000000,3.08903,3.17169,3.08903,3.12701,125336.37293238,0
+GCV.US,D,20170320,000000,3.10845,3.12701,3.09515,3.10778,34210.964745207,0
+GCV.US,D,20170321,000000,3.10176,3.14633,3.08291,3.08903,32163.261487061,0
+GCV.US,D,20170322,000000,3.07468,3.13342,3.07009,3.09515,52335.072347553,0
+GCV.US,D,20170323,000000,3.08903,3.10176,3.05115,3.06942,22596.860150384,0
+GCV.US,D,20170324,000000,3.10778,3.12701,3.08291,3.08903,43611.166583138,0
+GCV.US,D,20170327,000000,3.10778,3.15897,3.0764,3.10491,119301.97226403,0
+GCV.US,D,20170328,000000,3.12701,3.178,3.10176,3.15897,108958.92798667,0
+GCV.US,D,20170329,000000,3.13983,3.19704,3.11448,3.16537,98284.529991677,0
+GCV.US,D,20170330,000000,3.17169,3.17169,3.13342,3.15293,33160.458479543,0
+GCV.US,D,20170331,000000,3.13342,3.13715,3.10176,3.12108,52479.320969106,0
+GCV.US,D,20170403,000000,3.11448,3.12662,3.08903,3.10778,27765.769089399,0
+GCV.US,D,20170404,000000,3.12108,3.17169,3.10778,3.11448,29660.86148706,0
+GCV.US,D,20170405,000000,3.12701,3.15255,3.10702,3.10778,28573.770426074,0
+GCV.US,D,20170406,000000,3.11448,3.14624,3.11448,3.13275,14849.245781124,0
+GCV.US,D,20170407,000000,3.12701,3.13342,3.05717,3.11448,89852.25730997,0
+GCV.US,D,20170410,000000,3.12108,3.15255,3.12108,3.14633,17989.266499588,0
+GCV.US,D,20170411,000000,3.15255,3.15255,3.11448,3.11448,37756.554051808,0
+GCV.US,D,20170412,000000,3.12108,3.12864,3.11696,3.12108,6790.1380116981,0
+GCV.US,D,20170413,000000,3.12108,3.12701,3.10176,3.11448,34654.163408533,0
+GCV.US,D,20170417,000000,3.15255,3.22239,3.12108,3.17169,105169.78847121,0
+GCV.US,D,20170418,000000,3.178,3.178,3.14633,3.14633,77013.084711804,0
+GCV.US,D,20170419,000000,3.15255,3.1736,3.13983,3.147,32238.521637437,0
+GCV.US,D,20170420,000000,3.14633,3.18451,3.14633,3.17217,27996.775939859,0
+GCV.US,D,20170421,000000,3.17541,3.19704,3.17541,3.18451,8847.2487886411,0
+GCV.US,D,20170424,000000,3.17169,3.18451,3.13983,3.15897,125303.96925652,0
+GCV.US,D,20170425,000000,3.178,3.19197,3.15897,3.17169,42990.270342537,0
+GCV.US,D,20170426,000000,3.16537,3.20316,3.16537,3.18451,33837.799832926,0
+GCV.US,D,20170427,000000,3.21608,3.2289,3.18737,3.2289,54433.994319148,0
+GCV.US,D,20170428,000000,3.20326,3.27979,3.19704,3.19704,37271.544193829,0
+GCV.US,D,20170501,000000,3.17169,3.24104,3.17169,3.23502,32376.498579793,0
+GCV.US,D,20170502,000000,3.24784,3.25425,3.20986,3.22239,36750.994820396,0
+GCV.US,D,20170503,000000,3.20326,3.21608,3.20326,3.21512,22636.580785304,0
+GCV.US,D,20170504,000000,3.22239,3.22239,3.178,3.18451,38843.645112794,0
+GCV.US,D,20170505,000000,3.22239,3.23502,3.18451,3.2289,23905.550543032,0
+GCV.US,D,20170508,000000,3.24784,3.24784,3.19704,3.22239,14436.360233923,0
+GCV.US,D,20170509,000000,3.22239,3.26085,3.21608,3.23502,31412.750543034,0
+GCV.US,D,20170510,000000,3.26085,3.2752,3.22239,3.23894,27751.135171271,0
+GCV.US,D,20170511,000000,3.26085,3.26085,3.2289,3.24162,33507.491395165,0
+GCV.US,D,20170512,000000,3.26716,3.26716,3.20326,3.2156,38860.369590655,0
+GCV.US,D,20170515,000000,3.23502,3.25425,3.21608,3.25425,32000.197827914,0
+GCV.US,D,20170516,000000,3.26716,3.26716,3.23378,3.24784,45228.214536356,0
+GCV.US,D,20170517,000000,3.24152,3.24152,3.178,3.178,33822.120634931,0
+GCV.US,D,20170518,000000,3.19091,3.20326,3.16537,3.20326,52082.114619899,0
+GCV.US,D,20170519,000000,3.20986,3.22239,3.19704,3.20326,24013.214369265,0
+GCV.US,D,20170522,000000,3.24784,3.26085,3.22239,3.24784,47961.621386816,0
+GCV.US,D,20170523,000000,3.25425,3.25425,3.22278,3.2289,26747.666499591,0
+GCV.US,D,20170524,000000,3.24956,3.28553,3.23502,3.27319,31573.723642449,0
+GCV.US,D,20170525,000000,3.27979,3.27979,3.25425,3.27319,118890.1319967,0
+GCV.US,D,20170526,000000,3.26716,3.29835,3.24152,3.27979,26636.86683376,0
+GCV.US,D,20170530,000000,3.29893,3.29893,3.24717,3.27319,10836.416374272,0
+GCV.US,D,20170531,000000,3.25425,3.28869,3.2289,3.2289,56722.111946551,0
+GCV.US,D,20170601,000000,3.26085,3.26716,3.24784,3.26707,41417.124143706,0
+GCV.US,D,20170602,000000,3.28601,3.29893,3.20986,3.27319,55092.520634938,0
+GCV.US,D,20170605,000000,3.29893,3.3083,3.27721,3.29233,61780.221219736,0
+GCV.US,D,20170606,000000,3.337,3.337,3.26716,3.28601,44429.620718477,0
+GCV.US,D,20170607,000000,3.33059,3.33059,3.27329,3.31146,44681.533166263,0
+GCV.US,D,20170608,000000,3.29395,3.33059,3.28601,3.33059,19955.43792816,0
+GCV.US,D,20170609,000000,3.32696,3.35604,3.29893,3.32428,47205.884043457,0
+GCV.US,D,20170612,000000,3.337,3.337,3.26716,3.27979,28137.888721814,0
+GCV.US,D,20170613,000000,3.32428,3.32428,3.29989,3.31768,24032.029406858,0
+GCV.US,D,20170614,000000,3.3438,3.3504,3.3039,3.33729,30683.145196334,0
+GCV.US,D,20170615,000000,3.33078,3.33078,3.28543,3.29241,28314.541019224,0
+GCV.US,D,20170616,000000,3.27233,3.29625,3.25941,3.29625,34737.785797839,0
+GCV.US,D,20170619,000000,3.30562,3.41535,3.30562,3.3569,59031.135171281,0
+GCV.US,D,20170620,000000,3.38283,3.38283,3.31768,3.31768,45346.331161251,0
+GCV.US,D,20170621,000000,3.30333,3.3438,3.30333,3.31136,43933.112781969,0
+GCV.US,D,20170622,000000,3.3438,3.3569,3.29845,3.3569,24996.822723484,0
+GCV.US,D,20170623,000000,3.38923,3.40789,3.29845,3.3438,53693.936173785,0
+GCV.US,D,20170626,000000,3.33078,3.41535,3.33078,3.36312,134126.13132837,0
+GCV.US,D,20170627,000000,3.33729,3.40885,3.33729,3.3504,102488.64561407,0
+GCV.US,D,20170628,000000,3.3504,3.41535,3.33078,3.36322,125243.34302427,0
+GCV.US,D,20170629,000000,3.37785,3.37785,3.30457,3.31136,45515.666499597,0
+GCV.US,D,20170630,000000,3.33729,3.36982,3.33078,3.3569,31568.497243118,0
+GCV.US,D,20170703,000000,3.3438,3.40885,3.33078,3.33078,10545.828571432,0
+GCV.US,D,20170705,000000,3.33729,3.36322,3.33078,3.34198,21864.118964083,0
+GCV.US,D,20170706,000000,3.37642,3.37651,3.31672,3.3569,45833.431578962,0
+GCV.US,D,20170707,000000,3.3504,3.3569,3.3438,3.3569,30794.990142031,0
+GCV.US,D,20170710,000000,3.36982,3.37632,3.34924,3.3569,5946.5971595675,0
+GCV.US,D,20170711,000000,3.37642,3.38283,3.36322,3.38283,8596.3816207212,0
+GCV.US,D,20170712,000000,3.41535,3.41535,3.36322,3.38283,101463.2260652,0
+GCV.US,D,20170713,000000,3.38923,3.38923,3.33729,3.33729,31079.306265675,0
+GCV.US,D,20170714,000000,3.36322,3.40885,3.3569,3.36206,62283.000835442,0
+GCV.US,D,20170717,000000,3.39603,3.41535,3.37642,3.37642,45711.133834601,0
+GCV.US,D,20170718,000000,3.38283,3.43497,3.37642,3.42195,30157.369423568,0
+GCV.US,D,20170719,000000,3.40243,3.43812,3.39603,3.40885,43244.273350055,0
+GCV.US,D,20170720,000000,3.40243,3.4805,3.40243,3.44788,31506.825731004,0
+GCV.US,D,20170721,000000,3.48682,3.48682,3.43497,3.45448,22266.551712622,0
+GCV.US,D,20170724,000000,3.4805,3.4805,3.42837,3.42837,64144.64427738,0
+GCV.US,D,20170725,000000,3.4805,3.48682,3.43497,3.4674,66581.191645802,0
+GCV.US,D,20170726,000000,3.48682,3.48682,3.38283,3.40885,52314.166750226,0
+GCV.US,D,20170727,000000,3.46098,3.46098,3.42195,3.42837,30197.090058489,0
+GCV.US,D,20170728,000000,3.40243,3.4739,3.40243,3.4674,42043.246783639,0
+GCV.US,D,20170731,000000,3.4739,3.51293,3.4674,3.4804,38158.986800346,0
+GCV.US,D,20170801,000000,3.49045,3.49352,3.4674,3.48682,31115.891060996,0
+GCV.US,D,20170802,000000,3.4805,3.52605,3.40243,3.42837,63761.026566437,0
+GCV.US,D,20170803,000000,3.42703,3.44788,3.40243,3.40243,28372.031411872,0
+GCV.US,D,20170804,000000,3.45458,3.45458,3.41535,3.42195,43475.280200515,0
+GCV.US,D,20170807,000000,3.45458,3.45458,3.40301,3.42837,87203.518128683,0
+GCV.US,D,20170808,000000,3.41535,3.45458,3.41535,3.44204,38705.668170439,0
+GCV.US,D,20170809,000000,3.43497,3.43497,3.3504,3.36322,40524.455137858,0
+GCV.US,D,20170810,000000,3.33729,3.3569,3.26582,3.26582,29532.292063502,0
+GCV.US,D,20170811,000000,3.20728,3.27233,3.19436,3.19436,119667.82021724,0
+GCV.US,D,20170814,000000,3.25941,3.33729,3.25291,3.31136,25839.318295748,0
+GCV.US,D,20170815,000000,3.3438,3.36322,3.28543,3.28543,79784.121637453,0
+GCV.US,D,20170816,000000,3.28543,3.40885,3.28543,3.36322,64251.262823747,0
+GCV.US,D,20170817,000000,3.3504,3.38283,3.33729,3.36322,56170.204177127,0
+GCV.US,D,20170818,000000,3.36982,3.38283,3.30457,3.36982,33863.931829584,0
+GCV.US,D,20170821,000000,3.35174,3.3569,3.31136,3.32428,50489.108103608,0
+GCV.US,D,20170822,000000,3.35814,3.41535,3.3545,3.40243,108391.34101925,0
+GCV.US,D,20170823,000000,3.40885,3.51293,3.40243,3.50633,275020.44979124,0
+GCV.US,D,20170824,000000,3.51293,3.67547,3.45458,3.55828,358964.78529669,0
+GCV.US,D,20170825,000000,3.6041,3.62936,3.53255,3.54623,155902.44678368,0
+GCV.US,D,20170828,000000,3.63003,3.63003,3.54556,3.55828,163720.09490398,0
+GCV.US,D,20170829,000000,3.5908,3.62362,3.51293,3.57799,101450.6827068,0
+GCV.US,D,20170830,000000,3.54556,3.72465,3.52605,3.52605,164789.41620724,0
+GCV.US,D,20170831,000000,3.5779,3.7147,3.57139,3.70828,116645.91612368,0
+GCV.US,D,20170901,000000,3.70828,3.94248,3.64945,3.77985,161466.47151217,0
+GCV.US,D,20170905,000000,4.20902,4.20902,3.76033,3.78626,130940.11829578,0
+GCV.US,D,20170906,000000,3.91646,3.93588,3.85131,3.90335,81536.010693426,0
+GCV.US,D,20170907,000000,3.90335,3.94918,3.77305,3.79267,81157.619381813,0
+GCV.US,D,20170908,000000,3.77305,3.77305,3.68217,3.7212,85364.870843803,0
+GCV.US,D,20170911,000000,3.74062,3.90929,3.68217,3.75383,92511.449289921,0
+GCV.US,D,20170912,000000,3.7212,3.7212,3.65605,3.70828,93314.224227264,0
+GCV.US,D,20170913,000000,3.7212,3.80568,3.68858,3.75383,88505.936842133,0
+GCV.US,D,20170914,000000,3.71374,3.90651,3.71374,3.80032,68239.005513807,0
+GCV.US,D,20170915,000000,3.86662,3.86662,3.75383,3.84672,57846.833082725,0
+GCV.US,D,20170918,000000,3.86662,3.86662,3.73374,3.75383,53936.441102774,0
+GCV.US,D,20170919,000000,3.74034,3.90565,3.72044,3.80692,86390.290392676,0
+GCV.US,D,20170920,000000,3.90651,3.91331,3.65415,3.66055,92479.045614065,0
+GCV.US,D,20170921,000000,3.72044,3.76053,3.68083,3.71374,40928.978446128,0
+GCV.US,D,20170922,000000,3.77353,3.836,3.67471,3.82663,43507.683876372,0
+GCV.US,D,20170925,000000,3.81352,3.91656,3.80692,3.89991,82373.279866359,0
+GCV.US,D,20170926,000000,3.9266,3.9332,3.83342,3.92,30585.934168765,0
+GCV.US,D,20170927,000000,3.9399,3.9399,3.69404,3.74034,64767.631077715,0
+GCV.US,D,20170928,000000,3.80032,3.81946,3.76722,3.76779,26141.404177118,0
+GCV.US,D,20170929,000000,3.87322,3.87322,3.83342,3.83342,10405.761069343,0
+GCV.US,D,20171002,000000,3.88651,3.88651,3.83256,3.85323,19973.207685888,0
+GCV.US,D,20171003,000000,3.88651,3.88651,3.83544,3.85562,33029.798496251,0
+GCV.US,D,20171004,000000,3.85323,3.9266,3.85323,3.89321,29132.995154562,0
+GCV.US,D,20171005,000000,3.92,3.9597,3.89991,3.9532,35278.195488733,0
+GCV.US,D,20171006,000000,3.92766,3.9929,3.89379,3.89379,27549.396157068,0
+GCV.US,D,20171009,000000,3.92,3.92,3.85399,3.85399,26667.179949883,0
+GCV.US,D,20171010,000000,3.88651,3.88651,3.83342,3.83466,30680.009356735,0
+GCV.US,D,20171011,000000,3.82844,3.84012,3.77353,3.80032,22325.087385137,0
+GCV.US,D,20171012,000000,3.77353,3.81352,3.72044,3.81352,71914.209523833,0
+GCV.US,D,20171013,000000,3.76053,3.76722,3.70054,3.70724,34495.28086885,0
+GCV.US,D,20171016,000000,3.71374,3.79363,3.71288,3.71288,37759.689891407,0
+GCV.US,D,20171017,000000,3.82022,3.82022,3.72044,3.72044,37800.455806195,0
+GCV.US,D,20171018,000000,3.86011,3.87322,3.71374,3.86662,66990.941353405,0
+GCV.US,D,20171019,000000,3.78004,3.92287,3.78004,3.92287,57210.257644128,0
+GCV.US,D,20171020,000000,3.92,3.9532,3.83342,3.86662,48008.658980801,0
+GCV.US,D,20171023,000000,3.9796,3.9796,3.85323,3.90307,28452.51796158,0
+GCV.US,D,20171024,000000,3.86662,3.86662,3.70724,3.74713,85708.767919827,0
+GCV.US,D,20171025,000000,3.74713,3.87991,3.74713,3.79755,41748.477861333,0
+GCV.US,D,20171026,000000,3.78071,3.80032,3.74034,3.74034,26861.602005022,0
+GCV.US,D,20171027,000000,3.81352,3.81352,3.74034,3.76053,13979.572932335,0
+GCV.US,D,20171030,000000,3.79363,3.79363,3.71374,3.73374,24955.01152883,0
+GCV.US,D,20171031,000000,3.76559,3.86011,3.75449,3.81276,36253.441604022,0
+GCV.US,D,20171101,000000,3.88651,3.88651,3.78703,3.80874,26137.223057652,0
+GCV.US,D,20171102,000000,3.94622,3.94622,3.79429,3.80692,42884.697076037,0
+GCV.US,D,20171103,000000,3.9332,3.9332,3.78033,3.78033,91079.415873045,0
+GCV.US,D,20171106,000000,3.91331,3.92,3.85323,3.92,40967.653801183,0
+GCV.US,D,20171107,000000,3.92,3.9796,3.90661,3.9597,29215.572264003,0
+GCV.US,D,20171108,000000,3.96018,4.02601,3.9532,3.9929,47867.546198846,0
+GCV.US,D,20171109,000000,3.97855,4.02591,3.97855,4.01423,52406.151378463,0
+GCV.US,D,20171110,000000,3.9597,3.9996,3.92,3.92,19060.678362579,0
+GCV.US,D,20171113,000000,3.91713,3.96812,3.79429,3.81352,13922.082539687,0
+GCV.US,D,20171114,000000,3.78703,3.90651,3.71374,3.89991,90956.072848818,0
+GCV.US,D,20171115,000000,3.92,3.98611,3.74837,3.78703,34025.950208866,0
+GCV.US,D,20171116,000000,3.80405,3.80405,3.75383,3.76579,22647.033583967,0
+GCV.US,D,20171117,000000,3.75383,3.78281,3.75383,3.76053,18080.205847959,0
+GCV.US,D,20171120,000000,3.80118,3.8319,3.73374,3.73374,31974.065831255,0
+GCV.US,D,20171121,000000,3.78033,3.91273,3.71374,3.75383,42665.188304107,0
+GCV.US,D,20171122,000000,3.81352,3.86662,3.76053,3.80692,32287.649791155,0
+GCV.US,D,20171124,000000,3.90651,3.90651,3.81955,3.82022,10447.572263997,0
+GCV.US,D,20171127,000000,3.7875,3.85189,3.7875,3.82022,26021.19699249,0
+GCV.US,D,20171128,000000,3.87111,3.97999,3.8692,3.94622,55560.806015056,0
+GCV.US,D,20171129,000000,3.9399,3.9532,3.90651,3.90651,25217.37677528,0
+GCV.US,D,20171130,000000,3.9532,3.973,3.84672,3.84672,42115.371094416,0
+GCV.US,D,20171201,000000,3.81352,3.85323,3.81352,3.82663,39305.658813714,0
+GCV.US,D,20171204,000000,3.82663,3.973,3.82663,3.9532,68137.613366772,0
+GCV.US,D,20171205,000000,3.96612,3.96612,3.84012,3.86662,38084.771929837,0
+GCV.US,D,20171206,000000,3.84012,3.89934,3.83772,3.87991,33590.068504606,0
+GCV.US,D,20171207,000000,3.94144,3.94144,3.80549,3.83256,44018.825731008,0
+GCV.US,D,20171208,000000,3.83256,3.88929,3.79171,3.7987,36476.08621555,0
+GCV.US,D,20171211,000000,3.7987,3.89379,3.7987,3.83926,27552.531996667,0
+GCV.US,D,20171212,000000,3.81878,3.96822,3.81878,3.92058,58743.683208039,0
+GCV.US,D,20171213,000000,3.92058,3.96544,3.85973,3.89359,33343.382456151,0
+GCV.US,D,20171214,000000,3.85284,3.95464,3.85284,3.92058,31545.501086059,0
+GCV.US,D,20171215,000000,4.00199,4.03605,3.87991,3.94096,68417.748370949,0
+GCV.US,D,20171218,000000,3.93426,3.96822,3.87303,3.87303,47852.912280717,0
+GCV.US,D,20171219,000000,3.87991,3.9885,3.87303,3.87991,28241.371428581,0
+GCV.US,D,20171220,000000,3.92058,4.00659,3.89389,3.97501,23381.865329999,0
+GCV.US,D,20171221,000000,3.96133,3.9951,3.88785,3.93742,17920.27802841,0
+GCV.US,D,20171222,000000,4.03605,4.03605,3.9951,4.00869,46340.392314134,0
+GCV.US,D,20171226,000000,4.00869,4.01567,3.92058,4.00869,27528.490559741,0
+GCV.US,D,20171227,000000,3.96047,4.00869,3.90776,4.00869,12276.812030079,0
+GCV.US,D,20171228,000000,3.94976,3.97501,3.87991,3.92746,15156.558061826,0
+GCV.US,D,20171229,000000,3.9553,4.00161,3.9553,4.00161,2676.9617376784,0
+GCV.US,D,20180102,000000,4.00199,4.00199,3.96822,4.00199,31120.072180461,0
+GCV.US,D,20180103,000000,4.00199,4.00199,3.95262,3.96822,11692.500584799,0
+GCV.US,D,20180104,000000,3.97673,4.00199,3.97673,4.00199,11331.879030914,0
+GCV.US,D,20180105,000000,4.00199,4.00199,3.94536,3.99969,18008.081537182,0
+GCV.US,D,20180108,000000,3.9951,4.02935,3.99099,4.02237,21639.383792822,0
+GCV.US,D,20180109,000000,4.02122,4.02935,3.99491,4.02935,14893.147535511,0
+GCV.US,D,20180110,000000,4.02313,4.02935,3.9002,3.90709,68045.628738535,0
+GCV.US,D,20180111,000000,3.94784,3.9731,3.92364,3.94096,31147.249456986,0
+GCV.US,D,20180112,000000,3.96496,3.96822,3.94096,3.94096,35121.403508783,0
+GCV.US,D,20180116,000000,4.04954,4.04954,3.94784,3.94784,12448.237928158,0
+GCV.US,D,20180117,000000,3.94784,3.94784,3.93426,3.94784,17316.106265669,0
+GCV.US,D,20180118,000000,3.93426,3.99061,3.93426,3.97501,25536.187134511,0
+GCV.US,D,20180119,000000,4.04772,4.04772,3.93426,3.94096,20336.965079371,0
+GCV.US,D,20180122,000000,3.94784,3.99185,3.94076,3.98161,19284.368253975,0
+GCV.US,D,20180123,000000,4.02935,4.02964,3.98161,3.99903,17300.427067674,0
+GCV.US,D,20180124,000000,4.06972,4.06972,4.03672,4.05633,22434.841771102,0
+GCV.US,D,20180125,000000,4.06972,4.06972,4.01567,4.02237,36730.08922307,0
+GCV.US,D,20180126,000000,4.04954,4.0834,4.04313,4.07326,25951.163241445,0
+GCV.US,D,20180129,000000,4.02237,4.05308,4.00199,4.00869,16028.321470348,0
+GCV.US,D,20180130,000000,4.01367,4.08991,3.96707,4.00869,21171.098412705,0
+GCV.US,D,20180131,000000,3.9951,4.0834,3.9951,4.03605,18472.185797833,0
+GCV.US,D,20180201,000000,4.06848,4.09699,4.04954,4.09699,29742.393316635,0
+GCV.US,D,20180202,000000,4.05088,4.07442,4.02935,4.03605,28236.145029249,0
+GCV.US,D,20180205,000000,4.02935,4.0372,3.9002,3.9002,54555.246783643,0
+GCV.US,D,20180206,000000,3.86643,3.9002,3.80549,3.86643,71497.142857166,0
+GCV.US,D,20180207,000000,3.9885,3.9951,3.90279,3.9885,18378.110609863,0
+GCV.US,D,20180208,000000,3.94048,3.94048,3.94048,3.94048,1666.1761069345,0
+GCV.US,D,20180209,000000,3.92689,3.92689,3.812,3.92058,21337.297911453,0
+GCV.US,D,20180212,000000,3.93426,3.93426,3.82577,3.86643,15347.844277365,0
+GCV.US,D,20180213,000000,3.86643,3.91235,3.82577,3.82577,13290.733500422,0
+GCV.US,D,20180214,000000,3.86643,3.92058,3.86643,3.91197,20440.447786139,0
+GCV.US,D,20180215,000000,3.92746,3.92746,3.7987,3.84624,52965.376106951,0
+GCV.US,D,20180216,000000,3.83926,3.91388,3.83926,3.91388,20010.837761076,0
+GCV.US,D,20180220,000000,3.95464,3.95464,3.85973,3.90709,21846.349206356,0
+GCV.US,D,20180221,000000,3.85284,3.9444,3.83256,3.92746,19443.250793657,0
+GCV.US,D,20180222,000000,3.98066,3.98066,3.81878,3.85284,32347.230743536,0
+GCV.US,D,20180223,000000,3.84624,3.85284,3.82577,3.83926,41661.719632427,0
+GCV.US,D,20180226,000000,3.92058,3.96822,3.84624,3.96822,56661.485714303,0
+GCV.US,D,20180227,000000,3.9885,3.9885,3.86643,3.90613,24118.787635764,0
+GCV.US,D,20180228,000000,3.94612,3.96133,3.9002,3.9002,8965.3654135367,0
+GCV.US,D,20180301,000000,3.9002,3.94038,3.83926,3.85284,22420.207852973,0
+GCV.US,D,20180302,000000,3.87303,3.92058,3.77813,3.85284,40907.027568935,0
+GCV.US,D,20180305,000000,3.81878,3.87991,3.81878,3.85284,29401.63208021,0
+GCV.US,D,20180306,000000,3.86643,3.91177,3.83926,3.87303,17344.328822061,0
+GCV.US,D,20180307,000000,3.88671,3.93416,3.85973,3.90709,43523.363074367,0
+GCV.US,D,20180308,000000,3.90029,3.92058,3.9002,3.92058,12619.663826237,0
+GCV.US,D,20180309,000000,3.96142,4.01567,3.92058,4.00199,36275.392481215,0
+GCV.US,D,20180312,000000,4.03605,4.05633,3.98161,4.05633,51615.919799515,0
+GCV.US,D,20180313,000000,4.05633,4.06972,4.02935,4.02935,15095.931829578,0
+GCV.US,D,20180314,000000,4.07776,4.14703,3.98965,4.0569,26702.719465338,0
+GCV.US,D,20180315,000000,3.98161,4.01529,3.9532,3.9532,59130.436758582,0
+GCV.US,D,20180316,000000,3.93924,4.00085,3.93924,3.9532,28247.643107779,0
+GCV.US,D,20180319,000000,3.99472,4.11928,3.92536,4.10541,100608.18713454,0
+GCV.US,D,20180320,000000,4.11229,4.11928,3.96,4.10541,24891.249456984,0
+GCV.US,D,20180321,000000,4.03624,4.11229,4.02409,4.11229,29645.182289065,0
+GCV.US,D,20180322,000000,4.09154,4.13133,4.03748,4.07068,41126.536340865,0
+GCV.US,D,20180323,000000,4.08455,4.11928,4.05002,4.0569,66313.600000021,0
+GCV.US,D,20180326,000000,4.07776,4.07776,3.92259,4.03921,39211.583625744,0
+GCV.US,D,20180327,000000,4.03624,4.09842,4.00141,4.03624,48430.9520468,0
+GCV.US,D,20180328,000000,3.98075,4.02151,3.96746,3.98075,4193.6628237273,0
+GCV.US,D,20180329,000000,3.98075,4.07068,3.98075,4.01729,23204.167752723,0
+GCV.US,D,20180402,000000,4.05356,4.05356,3.9532,3.97482,14648.552046789,0
+GCV.US,D,20180403,000000,4.04332,4.04332,3.93225,4.01529,20771.801503766,0
+GCV.US,D,20180404,000000,3.98783,4.08455,3.98783,4.07068,40875.669172945,0
+GCV.US,D,20180405,000000,4.08455,4.15257,4.07068,4.09708,30613.111445289,0
+GCV.US,D,20180406,000000,4.12617,4.13296,4.10407,4.11229,25180.791979958,0
+GCV.US,D,20180409,000000,4.18146,4.18146,4.07776,4.15363,9869.5324979146,0
+GCV.US,D,20180410,000000,4.09842,4.16769,4.09154,4.1607,36089.332665007,0
+GCV.US,D,20180411,000000,4.1607,4.18146,4.1607,4.16826,19462.065831251,0
+GCV.US,D,20180412,000000,4.13296,4.18836,4.13296,4.1607,24323.662489565,0
+GCV.US,D,20180413,000000,4.1607,4.30622,4.1607,4.30622,15169.101420222,0
+GCV.US,D,20180416,000000,4.25073,4.30612,4.14703,4.17458,28783.871679207,0
+GCV.US,D,20180417,000000,4.18214,4.29234,4.1607,4.25761,24804.491228078,0
+GCV.US,D,20180418,000000,4.22987,4.29234,4.22987,4.29234,19088.90091897,0
+GCV.US,D,20180419,000000,4.26355,4.29234,4.20911,4.25417,39134.232915635,0
+GCV.US,D,20180420,000000,4.21619,4.23676,4.15372,4.16769,61284.758563094,0
+GCV.US,D,20180423,000000,4.16769,4.18156,4.0638,4.17458,40619.575605694,0
+GCV.US,D,20180424,000000,4.23676,4.23676,4.12521,4.18836,22430.660651636,0
+GCV.US,D,20180425,000000,4.1607,4.21466,4.07068,4.18836,48473.808521319,0
+GCV.US,D,20180426,000000,4.1607,4.23637,4.15716,4.23341,15336.346198835,0
+GCV.US,D,20180427,000000,4.29234,4.29234,4.16204,4.29234,29368.183124487,0
+GCV.US,D,20180430,000000,4.18844,4.29234,4.183,4.27129,20420.587468678,0
+GCV.US,D,20180501,000000,4.25781,4.25781,4.08455,4.08455,27215.951879708,0
+GCV.US,D,20180502,000000,4.09842,4.18836,4.09842,4.17458,20112.22990811,0
+GCV.US,D,20180503,000000,4.17458,4.1806,4.15372,4.16769,8754.2188805375,0
+GCV.US,D,20180504,000000,4.16912,4.18836,4.1607,4.18836,8803.3470342551,0
+GCV.US,D,20180507,000000,4.1607,4.18836,4.13296,4.18836,25543.504093575,0
+GCV.US,D,20180508,000000,4.18836,4.2315,4.18826,4.2315,20188.535338353,0
+GCV.US,D,20180509,000000,4.20576,4.23351,4.16769,4.20232,11872.288721809,0
+GCV.US,D,20180510,000000,4.20911,4.25359,4.1607,4.17458,12744.052130329,0
+GCV.US,D,20180511,000000,4.20921,4.21619,4.18146,4.1918,21006.989473691,0
+GCV.US,D,20180514,000000,4.19514,4.19514,4.10541,4.13975,50734.748872196,0
+GCV.US,D,20180515,000000,4.19514,4.19514,4.09842,4.11928,36309.886716803,0
+GCV.US,D,20180516,000000,4.09154,4.20911,4.09154,4.19514,10552.10025063,0
+GCV.US,D,20180517,000000,4.21619,4.21619,4.1607,4.16769,10636.767919803,0
+GCV.US,D,20180518,000000,4.20911,4.21619,4.11928,4.15104,35716.167752727,0
+GCV.US,D,20180521,000000,4.15372,4.27129,4.15372,4.25781,51758.077861336,0
+GCV.US,D,20180522,000000,4.22834,4.27129,4.22834,4.23676,18864.165747708,0
+GCV.US,D,20180523,000000,4.25073,4.27129,4.22356,4.25073,20592.013366757,0
+GCV.US,D,20180524,000000,4.25571,4.2868,4.23016,4.26154,18183.688554726,0
+GCV.US,D,20180525,000000,4.25781,4.29234,4.25417,4.28584,19459.975271518,0
+GCV.US,D,20180529,000000,4.27206,4.30622,4.1961,4.22461,24039.346365923,0
+GCV.US,D,20180530,000000,4.22289,4.35453,4.19514,4.25073,33175.092397672,0
+GCV.US,D,20180531,000000,4.22624,4.3131,4.21275,4.29234,33944.418379293,0
+GCV.US,D,20180601,000000,4.29234,4.29234,4.24384,4.27857,12414.788972435,0
+GCV.US,D,20180604,000000,4.3199,4.62441,4.28526,4.62441,182872.75789479,0
+GCV.US,D,20180605,000000,4.56911,4.56911,4.34783,4.34783,64292.028738533,0
+GCV.US,D,20180606,000000,4.49995,4.51956,4.34793,4.43068,49951.834252314,0
+GCV.US,D,20180607,000000,4.43068,4.49995,4.38227,4.41882,25704.47719299,0
+GCV.US,D,20180608,000000,4.44924,4.56911,4.40982,4.46531,59050.995488741,0
+GCV.US,D,20180611,000000,4.59685,4.59685,4.40303,4.40303,65448.108270698,0
+GCV.US,D,20180612,000000,4.38227,4.51343,4.38227,4.49105,31127.389139526,0
+GCV.US,D,20180613,000000,4.49995,4.54836,4.45852,4.52099,36080.970426077,0
+GCV.US,D,20180614,000000,4.52061,4.52061,4.37969,4.38657,60287.561570612,0
+GCV.US,D,20180615,000000,4.35855,4.43604,4.35147,4.36543,53746.200167102,0
+GCV.US,D,20180618,000000,4.408,4.4149,4.35855,4.35855,23601.374101929,0
+GCV.US,D,20180619,000000,4.35147,4.36543,4.28804,4.31626,38416.125647464,0
+GCV.US,D,20180620,000000,4.33731,4.39375,4.32401,4.35147,39070.470843789,0
+GCV.US,D,20180621,000000,4.30908,4.37969,4.28785,4.29492,33622.472180462,0
+GCV.US,D,20180622,000000,4.37251,4.408,4.33731,4.37969,67437.275856329,0
+GCV.US,D,20180625,000000,4.4149,4.47841,4.37969,4.408,87757.516457839,0
+GCV.US,D,20180626,000000,4.38657,4.46426,4.37969,4.38657,24716.687719306,0
+GCV.US,D,20180627,000000,4.46416,4.46416,4.33032,4.42896,63446.397326671,0
+GCV.US,D,20180628,000000,4.46426,4.58557,4.38027,4.52778,25014.592481211,0
+GCV.US,D,20180629,000000,4.55256,4.68984,4.55256,4.59829,82656.550710135,0
+GCV.US,D,20180702,000000,4.68286,4.68286,4.43604,4.49947,69787.064995845,0
+GCV.US,D,20180703,000000,4.49947,4.56385,4.40064,4.40064,33202.269674196,0
+GCV.US,D,20180705,000000,4.45737,4.49037,4.4502,4.46426,13340.906934006,0
+GCV.US,D,20180706,000000,4.47841,4.56997,4.46617,4.48531,18387.518128661,0
+GCV.US,D,20180709,000000,4.54892,4.54892,4.47841,4.48531,53838.184795339,0
+GCV.US,D,20180710,000000,4.51362,4.52778,4.45737,4.45737,38566.645948216,0
+GCV.US,D,20180711,000000,4.47124,4.48454,4.4149,4.4149,14838.792982461,0
+GCV.US,D,20180712,000000,4.4149,4.56997,4.4149,4.48531,51625.327318312,0
+GCV.US,D,20180713,000000,4.48531,4.52778,4.43604,4.44321,62626.897911466,0
+GCV.US,D,20180716,000000,4.4502,4.54204,4.44321,4.49257,65018.498245634,0
+GCV.US,D,20180717,000000,4.49947,4.54892,4.48531,4.49257,55624.568086902,0
+GCV.US,D,20180718,000000,4.52778,4.56806,4.47124,4.47124,32723.531495415,0
+GCV.US,D,20180719,000000,4.49257,4.58423,4.48167,4.58423,45660.960401018,0
+GCV.US,D,20180720,000000,4.48541,4.63359,4.48541,4.61953,14940.185129496,0
+GCV.US,D,20180723,000000,4.65474,4.68927,4.54261,4.61665,43961.33533836,0
+GCV.US,D,20180724,000000,4.61953,4.6753,4.54892,4.54892,26760.209857987,0
+GCV.US,D,20180725,000000,4.59829,4.6379,4.55591,4.55591,75800.560066858,0
+GCV.US,D,20180726,000000,4.60527,4.63474,4.55591,4.5871,32320.053467011,0
+GCV.US,D,20180727,000000,4.56997,4.59131,4.56308,4.58901,23160.265998336,0
+GCV.US,D,20180730,000000,4.58423,4.58423,4.51362,4.51362,15544.356892235,0
+GCV.US,D,20180731,000000,4.51362,4.60527,4.51362,4.60527,38675.355054315,0
+GCV.US,D,20180801,000000,4.56308,4.62412,4.54214,4.58423,29354.594486225,0
+GCV.US,D,20180802,000000,4.51362,4.57638,4.49947,4.53467,11154.181453637,0
+GCV.US,D,20180803,000000,4.61791,4.61791,4.55084,4.56308,10907.495405183,0
+GCV.US,D,20180806,000000,4.56308,4.56308,4.52061,4.52061,32390.087218055,0
+GCV.US,D,20180807,000000,4.57437,4.57734,4.52778,4.54222,11113.41553885,0
+GCV.US,D,20180808,000000,4.50673,4.58423,4.44321,4.54204,22265.506432755,0
+GCV.US,D,20180809,000000,4.58423,4.58423,4.52156,4.56337,28330.220217219,0
+GCV.US,D,20180810,000000,4.55658,4.57715,4.54558,4.57715,14548.205179621,0
+GCV.US,D,20180813,000000,4.57715,4.61953,4.56739,4.61953,20188.535338353,0
+GCV.US,D,20180814,000000,4.58423,4.62153,4.57026,4.5914,27796.082205522,0
+GCV.US,D,20180815,000000,4.63369,4.65474,4.59399,4.65474,28781.781119475,0
+GCV.US,D,20180816,000000,4.59829,4.68286,4.59159,4.68286,50419.074352564,0
+GCV.US,D,20180817,000000,4.68984,4.68984,4.66364,4.68066,12196.325480372,0
+GCV.US,D,20180820,000000,4.68984,4.71118,4.67664,4.71118,30219.040935682,0
+GCV.US,D,20180821,000000,4.72515,4.76045,4.66908,4.76045,26654.636591487,0
+GCV.US,D,20180822,000000,4.76045,4.90098,4.76045,4.87343,46395.792147049,0
+GCV.US,D,20180823,000000,4.64058,4.71118,4.45737,4.53467,210855.94519639,0
+GCV.US,D,20180824,000000,4.59829,4.59829,4.52778,4.56997,52944.470509624,0
+GCV.US,D,20180827,000000,4.54892,4.57715,4.4149,4.44321,147711.63375109,0
+GCV.US,D,20180828,000000,4.49257,4.49257,4.42896,4.44321,48360.918295755,0
+GCV.US,D,20180829,000000,4.45737,4.54204,4.44321,4.53467,46044.578111961,0
+GCV.US,D,20180830,000000,4.53467,4.66028,4.53467,4.64775,54983.811528839,0
+GCV.US,D,20180831,000000,4.64775,4.76753,4.58423,4.66191,204019.81487057,0
+GCV.US,D,20180904,000000,4.408,4.408,4.17506,4.23867,269891.26148714,0
+GCV.US,D,20180905,000000,4.28804,4.33032,4.04102,4.12569,85828.975104455,0
+GCV.US,D,20180906,000000,4.19638,4.3021,4.12569,4.3021,101344.06416043,0
+GCV.US,D,20180907,000000,4.3021,4.3021,4.19064,4.25273,88621.962907297,0
+GCV.US,D,20180910,000000,4.1893,4.21524,4.13287,4.14712,89513.586633278,0
+GCV.US,D,20180911,000000,4.12569,4.19638,3.89303,4.19638,330565.57660829,0
+GCV.US,D,20180912,000000,4.11163,4.16109,4.05518,4.16109,88804.886883905,0
+GCV.US,D,20180913,000000,4.14673,4.21868,4.0746,4.1034,56960.435756075,0
+GCV.US,D,20180914,000000,4.13937,4.16109,4.1034,4.13163,25897.853968262,0
+GCV.US,D,20180917,000000,4.11038,4.13937,4.11038,4.11038,34046.855806193,0
+GCV.US,D,20180918,000000,4.08914,4.08914,4.00973,4.01701,71070.668671702,0
+GCV.US,D,20180919,000000,4.01701,4.11526,4.00257,4.0746,57430.811695925,0
+GCV.US,D,20180920,000000,4.06006,4.1034,4.05958,4.1034,35230.112614882,0
+GCV.US,D,20180921,000000,4.1034,4.16099,4.0746,4.0746,66575.96524647,0
+GCV.US,D,20180924,000000,4.06752,4.1034,4.06752,4.08197,74249.36474522,0
+GCV.US,D,20180925,000000,4.11794,4.11794,4.03882,4.03882,21289.2150376,0
+GCV.US,D,20180926,000000,4.06752,4.06752,4.03882,4.03882,55091.475355072,0
+GCV.US,D,20180927,000000,4.03882,4.06752,4.03882,4.06006,18831.762071852,0
+GCV.US,D,20180928,000000,4.08006,4.11038,4.0746,4.09622,30649.696240611,0
+GCV.US,D,20181001,000000,4.08914,4.11985,4.08197,4.09622,38245.745029252,0
+GCV.US,D,20181002,000000,4.16109,4.28364,4.11048,4.23293,69178.712113639,0
+GCV.US,D,20181003,000000,4.24747,4.31942,4.22595,4.31942,66237.294569779,0
+GCV.US,D,20181004,000000,4.25455,4.31224,4.25455,4.2978,41152.668337524,0
+GCV.US,D,20181005,000000,4.28364,4.37701,4.28364,4.2978,61841.89273185,0
+GCV.US,D,20181008,000000,4.2978,4.34075,4.2978,4.31224,35067.048955734,0
+GCV.US,D,20181009,000000,4.27608,4.27608,4.13937,4.16816,32259.427234763,0
+GCV.US,D,20181010,000000,4.17544,4.17544,4.0746,4.0746,32929.451629084,0
+GCV.US,D,20181011,000000,4.0746,4.15381,3.8803,3.90909,61632.836758583,0
+GCV.US,D,20181012,000000,3.95234,4.01701,3.91283,3.91283,40084.392314132,0
+GCV.US,D,20181015,000000,3.87303,3.87303,3.79841,3.84424,57188.306766935,0
+GCV.US,D,20181016,000000,3.87303,3.90909,3.85868,3.88757,103192.11896411,0
+GCV.US,D,20181017,000000,3.92335,3.92335,3.84424,3.91541,78890.407351738,0
+GCV.US,D,20181018,000000,3.8803,3.89475,3.82682,3.85868,63289.605346721,0
+GCV.US,D,20181019,000000,3.84424,3.87198,3.77957,3.80109,207428.47251468,0
+GCV.US,D,20181022,000000,3.79028,3.79028,3.7411,3.7411,54927.366416058,0
+GCV.US,D,20181023,000000,3.72188,3.72188,3.5623,3.5997,333358.56441113,0
+GCV.US,D,20181024,000000,3.61377,3.62487,3.51303,3.51303,181869.28922312,0
+GCV.US,D,20181025,000000,3.51303,3.52747,3.46271,3.47008,161223.96658318,0
+GCV.US,D,20181026,000000,3.43391,3.46262,3.41957,3.41957,72138.944695094,0
+GCV.US,D,20181029,000000,3.43391,3.52039,3.38369,3.39077,149107.08237265,0
+GCV.US,D,20181030,000000,3.39976,3.43391,3.39077,3.41957,26618.051796166,0
+GCV.US,D,20181031,000000,3.41239,3.50605,3.41239,3.47008,144581.02055143,0
+GCV.US,D,20181101,000000,3.49878,3.53485,3.47008,3.51303,99441.654803708,0
+GCV.US,D,20181102,000000,3.52039,3.549,3.49141,3.53666,67506.264327507,0
+GCV.US,D,20181105,000000,3.53475,3.55627,3.52747,3.549,27596.433751053,0
+GCV.US,D,20181106,000000,3.54183,3.59244,3.53934,3.55627,59108.485881389,0
+GCV.US,D,20181107,000000,3.56354,3.6086,3.56354,3.57082,131504.5694236,0
+GCV.US,D,20181108,000000,3.59674,3.60669,3.549,3.56345,174345.36474525,0
+GCV.US,D,20181109,000000,3.56354,3.56354,3.52805,3.54843,64303.526817064,0
+GCV.US,D,20181112,000000,3.55627,3.55627,3.49878,3.51303,65713.609356746,0
+GCV.US,D,20181113,000000,3.50605,3.53485,3.50605,3.51313,37017.541186311,0
+GCV.US,D,20181114,000000,3.57082,3.57082,3.49878,3.51303,22537.279198002,0
+GCV.US,D,20181115,000000,3.51523,3.549,3.50605,3.53485,46840.03609024,0
+GCV.US,D,20181116,000000,3.52747,3.55311,3.49878,3.52747,74952.838095262,0
+GCV.US,D,20181119,000000,3.50605,3.52747,3.49294,3.50605,64157.187635777,0
+GCV.US,D,20181120,000000,3.49141,3.49141,3.42693,3.44118,82315.789473711,0
+GCV.US,D,20181121,000000,3.52039,3.52039,3.41957,3.41957,72349.045948227,0
+GCV.US,D,20181123,000000,3.41957,3.44118,3.41239,3.41717,11878.560401007,0
+GCV.US,D,20181126,000000,3.41957,3.44099,3.40511,3.43391,141986.63592319,0
+GCV.US,D,20181127,000000,3.39077,3.42693,3.39077,3.42693,175000.75522144,0
+GCV.US,D,20181128,000000,3.42693,3.48433,3.41239,3.43391,333197.59131172,0
+GCV.US,D,20181129,000000,3.45563,3.46271,3.42693,3.44118,109248.47050965,0
+GCV.US,D,20181130,000000,3.46271,3.49878,3.46271,3.49141,75076.18111949,0
+GCV.US,D,20181203,000000,3.52747,3.56354,3.51303,3.549,139765.41620723,0
+GCV.US,D,20181204,000000,3.54183,3.54183,3.49141,3.49878,187967.4519633,0
+GCV.US,D,20181206,000000,3.47668,3.47668,3.43229,3.46184,80948.563408547,0
+GCV.US,D,20181207,000000,3.46184,3.49141,3.43229,3.43229,39694.502923989,0
+GCV.US,D,20181210,000000,3.42483,3.44692,3.41335,3.44692,75667.809523834,0
+GCV.US,D,20181211,000000,3.47668,3.50605,3.41737,3.43229,69894.728822077,0
+GCV.US,D,20181212,000000,3.46922,3.49878,3.43956,3.46184,85618.873851322,0
+GCV.US,D,20181213,000000,3.45448,3.49141,3.43123,3.43229,80145.788471204,0
+GCV.US,D,20181214,000000,3.43229,3.43229,3.36628,3.38799,75973.031244802,0
+GCV.US,D,20181217,000000,3.41737,3.41737,3.35843,3.3659,147058.33383463,0
+GCV.US,D,20181218,000000,3.3659,3.39545,3.27348,3.27348,103892.45647455,0
+GCV.US,D,20181219,000000,3.28467,3.31414,3.2331,3.26238,98432.959732697,0
+GCV.US,D,20181220,000000,3.26238,3.26238,3.12213,3.13696,174143.62573105,0
+GCV.US,D,20181221,000000,3.1075,3.11476,3.0632,3.0632,203634.1065999,0
+GCV.US,D,20181224,000000,3.10022,3.10022,2.97098,2.99308,145000.17777782,0
+GCV.US,D,20181226,000000,3.09276,3.13696,2.94505,3.13696,266129.2992482,0
+GCV.US,D,20181227,000000,3.05583,3.16661,3.05583,3.15925,170554.13467007,0
+GCV.US,D,20181228,000000,3.21818,3.24764,3.15686,3.21082,159201.35004182,0
+GCV.US,D,20181231,000000,3.25511,3.32169,3.21818,3.24048,111485.36942359,0
+GCV.US,D,20190102,000000,3.18871,3.28467,3.18862,3.26238,124469.83592318,0
+GCV.US,D,20190103,000000,3.27721,3.27721,3.20345,3.22554,87310.136675049,0
+GCV.US,D,20190104,000000,3.24048,3.29213,3.23702,3.28467,72996.074185487,0
+GCV.US,D,20190107,000000,3.28467,3.38656,3.26621,3.35843,69045.961570615,0
+GCV.US,D,20190108,000000,3.38063,3.43956,3.3659,3.41037,235131.5248121,0
+GCV.US,D,20190109,000000,3.45448,3.45448,3.41737,3.43956,110300.02205517,0
+GCV.US,D,20190110,000000,3.42444,3.49878,3.41737,3.49141,71106.208187157,0
+GCV.US,D,20190111,000000,3.49141,3.52097,3.46318,3.50605,53789.056641621,0
+GCV.US,D,20190114,000000,3.49141,3.50605,3.48394,3.49141,24230.632581461,0
+GCV.US,D,20190115,000000,3.49141,3.54307,3.4893,3.54307,75335.410526339,0
+GCV.US,D,20190116,000000,3.54307,3.5801,3.53571,3.5689,118879.67919804,0
+GCV.US,D,20190117,000000,3.55771,3.5801,3.55053,3.5801,28196.424394328,0
+GCV.US,D,20190118,000000,3.58718,3.60946,3.5801,3.58718,95860.525981652,0
+GCV.US,D,20190122,000000,3.59464,3.59464,3.53589,3.54307,50409.666833767,0
+GCV.US,D,20190123,000000,3.57244,3.59464,3.53571,3.58718,72264.378279054,0
+GCV.US,D,20190124,000000,3.6021,3.62439,3.58498,3.61683,62364.532665016,0
+GCV.US,D,20190125,000000,3.63175,3.63175,3.61683,3.63175,26463.350375948,0
+GCV.US,D,20190128,000000,3.61683,3.63893,3.6021,3.63175,61272.215204698,0
+GCV.US,D,20190129,000000,3.63893,3.63893,3.61683,3.63175,28453.563241446,0
+GCV.US,D,20190130,000000,3.64629,3.66103,3.62439,3.66103,43696.879532178,0
+GCV.US,D,20190131,000000,3.66849,3.69796,3.66849,3.69796,90637.262489586,0
+GCV.US,D,20190201,000000,3.69078,3.72006,3.68332,3.68332,80954.835087746,0
+GCV.US,D,20190204,000000,3.68332,3.71288,3.68332,3.71288,26417.35806183,0
+GCV.US,D,20190205,000000,3.70178,3.74235,3.70178,3.73508,88552.974436118,0
+GCV.US,D,20190206,000000,3.71652,3.77181,3.71652,3.76435,69869.642105286,0
+GCV.US,D,20190207,000000,3.75717,3.75717,3.72752,3.73508,30908.925647462,0
+GCV.US,D,20190208,000000,3.73508,3.73508,3.71288,3.73508,14605.695572269,0
+GCV.US,D,20190211,000000,3.76435,3.76435,3.71288,3.71748,58742.637928173,0
+GCV.US,D,20190212,000000,3.73689,3.76435,3.72752,3.76435,32569.875355065,0
+GCV.US,D,20190213,000000,3.76435,3.77927,3.76435,3.77927,23960.950375948,0
+GCV.US,D,20190214,000000,3.76435,3.78664,3.75717,3.78473,17767.667167926,0
+GCV.US,D,20190215,000000,3.78664,3.80874,3.77927,3.80874,56264.279365097,0
+GCV.US,D,20190219,000000,3.78664,3.8161,3.76397,3.78664,72615.592314142,0
+GCV.US,D,20190220,000000,3.78664,3.80874,3.77927,3.80137,42633.829908117,0
+GCV.US,D,20190221,000000,3.77927,3.80874,3.77927,3.80874,48313.88070177,0
+GCV.US,D,20190222,000000,3.80874,3.8382,3.80874,3.83084,50919.763408538,0
+GCV.US,D,20190225,000000,3.8382,3.8605,3.8382,3.84567,64252.308103613,0
+GCV.US,D,20190226,000000,3.84567,3.8605,3.8382,3.85294,54887.645781137,0
+GCV.US,D,20190227,000000,3.85294,3.86777,3.8382,3.86777,44384.673684224,0
+GCV.US,D,20190228,000000,3.87523,3.87523,3.85294,3.8605,44176.662990825,0
+GCV.US,D,20190301,000000,3.87523,3.87523,3.85227,3.87523,46012.174436105,0
+GCV.US,D,20190304,000000,3.87523,3.89005,3.86777,3.87523,49798.178111962,0
+GCV.US,D,20190305,000000,3.89005,3.89005,3.87523,3.88259,35512.338178792,0
+GCV.US,D,20190306,000000,3.89005,3.89005,3.85294,3.85294,53278.960066851,0
+GCV.US,D,20190307,000000,3.85294,3.85294,3.80137,3.82348,43978.059816222,0
+GCV.US,D,20190308,000000,3.80137,3.80874,3.77927,3.80137,41425.486382636,0
+GCV.US,D,20190311,000000,3.87523,3.87523,3.82348,3.85294,224955.72531335,0
+GCV.US,D,20190312,000000,3.87523,3.87523,3.8605,3.87523,82431.815538873,0
+GCV.US,D,20190313,000000,3.88259,3.89723,3.87523,3.89005,94204.80267338,0
+GCV.US,D,20190314,000000,3.89005,3.90517,3.89005,3.89005,50800.601503776,0
+GCV.US,D,20190315,000000,3.90517,3.91273,3.89743,3.89743,50269.599331678,0
+GCV.US,D,20190318,000000,3.89743,3.9201,3.89475,3.89743,49200.27802842,0
+GCV.US,D,20190319,000000,3.89743,3.91273,3.8825,3.91273,41499.701253146,0
+GCV.US,D,20190320,000000,3.91273,3.9201,3.89005,3.91273,31801.59465331,0
+GCV.US,D,20190321,000000,3.91273,3.95788,3.90517,3.95788,28252.86950711,0
+GCV.US,D,20190322,000000,3.95024,3.95244,3.9201,3.9201,59139.844277379,0
+GCV.US,D,20190325,000000,3.9201,3.9201,3.89197,3.91273,100435.71595659,0
+GCV.US,D,20190326,000000,3.92766,3.92766,3.90221,3.90517,129947.10242277,0
+GCV.US,D,20190327,000000,3.92766,3.92766,3.89005,3.89743,25270.686048462,0
+GCV.US,D,20190328,000000,3.89005,3.9201,3.88241,3.91273,34203.647786143,0
+GCV.US,D,20190329,000000,3.92345,3.93531,3.91905,3.92766,27561.939515465,0
+GCV.US,D,20190401,000000,3.92766,3.94268,3.92766,3.93531,71626.757560591,0
+GCV.US,D,20190402,000000,3.95024,3.95024,3.9201,3.92766,52835.761403525,0
+GCV.US,D,20190403,000000,3.93531,3.95024,3.91311,3.93531,189152.79933172,0
+GCV.US,D,20190404,000000,3.94268,3.94268,3.88241,3.93531,182441.05731,0
+GCV.US,D,20190405,000000,3.93531,3.95014,3.92766,3.92766,33659.056975783,0
+GCV.US,D,20190408,000000,3.9201,3.93531,3.9201,3.92766,34127.342355901,0
+GCV.US,D,20190409,000000,3.92766,3.93531,3.91273,3.9201,35618.956725157,0
+GCV.US,D,20190410,000000,3.9201,3.93168,3.9201,3.92766,27350.792982465,0
+GCV.US,D,20190411,000000,3.93531,3.93531,3.91273,3.93531,17480.215204684,0
+GCV.US,D,20190412,000000,3.93531,3.95024,3.92766,3.94268,34794.230910621,0
+GCV.US,D,20190415,000000,3.93531,3.95024,3.91283,3.93531,27626.746867177,0
+GCV.US,D,20190416,000000,3.93531,3.95788,3.93359,3.94268,39289.979615719,0
+GCV.US,D,20190417,000000,3.95788,3.95788,3.9354,3.94,33118.64728489,0
+GCV.US,D,20190418,000000,3.94258,3.94268,3.9201,3.92766,53689.75505432,0
+GCV.US,D,20190422,000000,3.93531,3.94268,3.90517,3.91273,62730.380618233,0
+GCV.US,D,20190423,000000,3.91273,3.92766,3.89743,3.92383,61983.005513805,0
+GCV.US,D,20190424,000000,3.92766,3.93531,3.9201,3.9201,50743.111111127,0
+GCV.US,D,20190425,000000,3.90517,3.93531,3.90517,3.9201,46139.698579797,0
+GCV.US,D,20190426,000000,3.9201,3.92766,3.90517,3.92766,47105.537176289,0
+GCV.US,D,20190429,000000,3.92766,3.95024,3.9201,3.94268,75117.992314143,0
+GCV.US,D,20190430,000000,3.93531,3.95024,3.9201,3.95024,52465.732330844,0
+GCV.US,D,20190501,000000,3.95788,3.96535,3.93531,3.93531,52981.055304946,0
+GCV.US,D,20190502,000000,3.95788,3.95788,3.93062,3.94268,15764.910944031,0
+GCV.US,D,20190503,000000,3.96535,3.98821,3.93531,3.97999,15303.942522979,0
+GCV.US,D,20190506,000000,3.95788,3.9731,3.94268,3.9731,72865.414202196,0
+GCV.US,D,20190507,000000,3.94268,3.94832,3.91522,3.92766,90623.673851324,0
+GCV.US,D,20190508,000000,3.92766,3.92766,3.91273,3.9201,71534.772932353,0
+GCV.US,D,20190509,000000,3.90517,3.91273,3.89005,3.91273,68921.573266521,0
+GCV.US,D,20190510,000000,3.89743,3.91101,3.86729,3.89743,54031.56157061,0
+GCV.US,D,20190513,000000,3.85208,3.88241,3.81458,3.81458,47907.266833766,0
+GCV.US,D,20190514,000000,3.8295,3.85208,3.78406,3.82194,94866.464828768,0
+GCV.US,D,20190515,000000,3.80692,3.85208,3.80692,3.81458,32409.947535516,0
+GCV.US,D,20190516,000000,3.83332,3.85208,3.82194,3.83716,61794.855137865,0
+GCV.US,D,20190517,000000,3.8295,3.84471,3.79917,3.8295,45097.554553064,0
+GCV.US,D,20190520,000000,3.81458,3.85208,3.79171,3.79171,83163.511445306,0
+GCV.US,D,20190521,000000,3.79171,3.83716,3.77659,3.79171,33930.82974103,0
+GCV.US,D,20190522,000000,3.77659,3.81458,3.77659,3.80692,36902.560401015,0
+GCV.US,D,20190523,000000,3.78406,3.79047,3.76148,3.77659,69845.60066836,0
+GCV.US,D,20190524,000000,3.77659,3.82577,3.75402,3.76148,86642.202840462,0
+GCV.US,D,20190528,000000,3.78406,3.78406,3.73134,3.73134,83766.637928181,0
+GCV.US,D,20190529,000000,3.72369,3.76895,3.686,3.69356,77699.833583985,0
+GCV.US,D,20190530,000000,3.70858,3.76148,3.686,3.74646,64274.258980806,0
+GCV.US,D,20190531,000000,3.71623,3.7389,3.67088,3.70858,66414.992147056,0
+GCV.US,D,20190603,000000,3.72369,3.7279,3.66342,3.67835,62857.904761925,0
+GCV.US,D,20190604,000000,3.70112,3.74646,3.686,3.72369,95979.687886413,0
+GCV.US,D,20190605,000000,3.74646,3.76895,3.73134,3.75402,75073.04527989,0
+GCV.US,D,20190606,000000,3.74646,3.76148,3.73134,3.74646,124121.75772769,0
+GCV.US,D,20190607,000000,3.7389,3.78406,3.7389,3.76895,75178.61854639,0
+GCV.US,D,20190610,000000,3.79171,3.82194,3.76895,3.81458,125607.10041776,0
+GCV.US,D,20190611,000000,3.81458,3.85983,3.81458,3.85983,91539.339014232,0
+GCV.US,D,20190612,000000,3.85983,3.87475,3.85208,3.85208,109777.38212201,0
+GCV.US,D,20190613,000000,3.89857,3.89857,3.86758,3.87533,34240.232581464,0
+GCV.US,D,20190614,000000,3.87533,3.87533,3.84452,3.86002,45460.266666681,0
+GCV.US,D,20190617,000000,3.86002,3.87925,3.86002,3.86691,43388.52197161,0
+GCV.US,D,20190618,000000,3.88307,3.90623,3.82128,3.89083,63356.503258165,0
+GCV.US,D,20190619,000000,3.88307,3.91397,3.87025,3.89083,82013.70359234,0
+GCV.US,D,20190620,000000,3.91397,3.94506,3.89303,3.93722,97904.048120332,0
+GCV.US,D,20190621,000000,3.92957,3.94506,3.92172,3.92957,64017.120133688,0
+GCV.US,D,20190624,000000,3.94506,3.97597,3.92172,3.95282,143707.16658317,0
+GCV.US,D,20190625,000000,3.95282,3.99147,3.92306,3.94506,114102.75020889,0
+GCV.US,D,20190626,000000,3.95282,3.95282,3.91397,3.93722,44321.956892244,0
+GCV.US,D,20190627,000000,3.93722,3.95282,3.92957,3.95282,46318.44143694,0
+GCV.US,D,20190628,000000,3.96028,3.96822,3.94506,3.96822,46089.525146214,0
+GCV.US,D,20190701,000000,3.98372,4.01461,3.96028,3.96028,127115.43926487,0
+GCV.US,D,20190702,000000,3.98372,3.99147,3.95282,3.99147,35238.474853812,0
+GCV.US,D,20190703,000000,3.99912,4.02237,3.97597,4.01461,92734.093901449,0
+GCV.US,D,20190705,000000,3.99912,4.00697,3.98984,3.99912,28083.534168764,0
+GCV.US,D,20190708,000000,3.98075,4.02237,3.98075,4.01461,68255.729991668,0
+GCV.US,D,20190709,000000,3.99653,4.02237,3.97578,4.01461,78432.574770284,0
+GCV.US,D,20190710,000000,4.02237,4.05336,4.00697,4.0394,98986.958061853,0
+GCV.US,D,20190711,000000,4.0261,4.04542,4.01461,4.03002,216708.46716799,0
+GCV.US,D,20190712,000000,4.03633,4.06868,4.03633,4.04542,89579.439264858,0
+GCV.US,D,20190715,000000,4.06112,4.07642,4.05336,4.06868,107379.51010864,0
+GCV.US,D,20190716,000000,4.06868,4.08417,4.05336,4.06868,75690.805680893,0
+GCV.US,D,20190717,000000,4.06868,4.06868,4.03787,4.05336,59377.122807037,0
+GCV.US,D,20190718,000000,4.08417,4.08417,4.03787,4.06112,61511.584294088,0
+GCV.US,D,20190719,000000,4.07642,4.09202,4.03787,4.06868,69383.586967441,0
+GCV.US,D,20190722,000000,4.08417,4.08417,4.05336,4.06112,30596.386967428,0
+GCV.US,D,20190723,000000,4.06112,4.09202,4.05336,4.09202,79856.245948229,0
+GCV.US,D,20190724,000000,4.09202,4.13076,4.09202,4.13076,74645.52581456,0
+GCV.US,D,20190725,000000,4.13831,4.16166,4.12311,4.13831,73347.288220575,0
+GCV.US,D,20190726,000000,4.11507,4.13076,4.09967,4.09967,55507.496741873,0
+GCV.US,D,20190729,000000,4.13076,4.14607,4.09967,4.10751,39500.080868852,0
+GCV.US,D,20190730,000000,4.09967,4.15381,4.09967,4.12311,48747.671846298,0
+GCV.US,D,20190731,000000,4.13076,4.15774,4.09756,4.15381,69954.309774459,0
+GCV.US,D,20190801,000000,4.13076,4.21581,4.12311,4.13076,74465.737677551,0
+GCV.US,D,20190802,000000,4.13831,4.13831,4.06112,4.12311,79154.86315792,0
+GCV.US,D,20190805,000000,4.06868,4.07938,3.98372,3.98372,95223.950543055,0
+GCV.US,D,20190806,000000,4.02237,4.11507,3.97893,4.05336,60857.239097764,0
+GCV.US,D,20190807,000000,4.03787,4.08417,4.00467,4.05336,35844.737176285,0
+GCV.US,D,20190808,000000,4.06112,4.12311,3.99147,4.07642,62246.41604012,0
+GCV.US,D,20190809,000000,4.09202,4.12311,4.06868,4.07642,31094.985463669,0
+GCV.US,D,20190812,000000,4.06868,4.09202,3.97243,4.06112,55232.588137027,0
+GCV.US,D,20190813,000000,4.06112,4.20816,4.02313,4.13831,75330.184127008,0
+GCV.US,D,20190814,000000,4.09967,4.09967,3.99912,4.02237,52375.838262339,0
+GCV.US,D,20190815,000000,4.09202,4.09967,4.01461,4.06112,67586.750877215,0
+GCV.US,D,20190816,000000,4.06868,4.09202,4.06868,4.09202,19749.517794493,0
+GCV.US,D,20190819,000000,4.13076,4.14607,4.07642,4.12311,15277.81052632,0
+GCV.US,D,20190820,000000,4.13076,4.13831,4.05336,4.11507,45305.565246464,0
+GCV.US,D,20190821,000000,4.12311,4.17716,4.11125,4.15381,50130.577109456,0
+GCV.US,D,20190822,000000,4.17716,4.18864,4.13831,4.14607,30411.372431088,0
+GCV.US,D,20190823,000000,4.16166,4.16166,4.03787,4.06112,60792.431746051,0
+GCV.US,D,20190826,000000,4.11507,4.16166,4.02237,4.12311,113332.3789474,0
+GCV.US,D,20190827,000000,4.10751,4.16932,4.07642,4.07642,95011.758730189,0
+GCV.US,D,20190828,000000,4.06112,4.11507,4.03787,4.03787,61546.078529677,0
+GCV.US,D,20190829,000000,4.07642,4.11507,4.06112,4.09202,40201.463659161,0
+GCV.US,D,20190830,000000,4.09967,4.13831,4.08819,4.10751,67811.486048476,0
+GCV.US,D,20190903,000000,4.07642,4.13831,4.07642,4.11507,43640.434419396,0
+GCV.US,D,20190904,000000,4.13076,4.14607,4.1034,4.12311,32410.992815382,0
+GCV.US,D,20190905,000000,4.16932,4.17716,4.09967,4.13076,76048.291395179,0
+GCV.US,D,20190906,000000,4.14607,4.16166,4.08417,4.09967,48679.728654986,0
+GCV.US,D,20190909,000000,4.12311,4.15458,4.10828,4.13076,45437.270509622,0
+GCV.US,D,20190910,000000,4.13076,4.14607,4.12253,4.13076,39029.704929002,0
+GCV.US,D,20190911,000000,4.16166,4.18568,4.13831,4.16166,59460.745196343,0
+GCV.US,D,20190912,000000,4.18472,4.21581,4.16558,4.19256,76168.498579807,0
+GCV.US,D,20190913,000000,4.22404,4.24795,4.16874,4.20854,77563.947201362,0
+GCV.US,D,20190916,000000,4.20031,4.23207,4.11335,4.18452,44899.996658327,0
+GCV.US,D,20190917,000000,4.19256,4.23207,4.18452,4.20031,57032.560066852,0
+GCV.US,D,20190918,000000,4.22404,4.22404,4.1609,4.18452,52452.143692582,0
+GCV.US,D,20190919,000000,4.20031,4.23207,4.19256,4.20031,59103.259482058,0
+GCV.US,D,20190920,000000,4.22404,4.23207,4.15295,4.18452,62960.342188826,0
+GCV.US,D,20190923,000000,4.14501,4.21179,4.14501,4.18452,95462.274352578,0
+GCV.US,D,20190924,000000,4.20854,4.22404,4.16874,4.21638,92560.577443638,0
+GCV.US,D,20190925,000000,4.23207,4.24795,4.18682,4.20854,178872.47184634,0
+GCV.US,D,20190926,000000,4.23207,4.24001,4.17678,4.20031,93070.674018409,0
+GCV.US,D,20190927,000000,4.22404,4.23207,4.15295,4.19256,50675.167919816,0
+GCV.US,D,20190930,000000,4.20854,4.22404,4.19246,4.20854,91090.913951575,0
+GCV.US,D,20191001,000000,4.20031,4.23207,4.18452,4.20031,66285.37744363,0
+GCV.US,D,20191002,000000,4.16874,4.19256,4.12913,4.15295,47712.844778628,0
+GCV.US,D,20191003,000000,4.1609,4.20816,4.12129,4.15295,145363.93517131,0
+GCV.US,D,20191004,000000,4.18452,4.19256,4.1609,4.17678,44497.563909789,0
+GCV.US,D,20191007,000000,4.20854,4.21638,4.16176,4.21638,65097.939515477,0
+GCV.US,D,20191008,000000,4.22404,4.26365,4.19256,4.21638,82806.025731021,0
+GCV.US,D,20191009,000000,4.24795,4.34286,4.24795,4.28746,100776.47719301,0
+GCV.US,D,20191010,000000,4.31904,4.35003,4.23207,4.25579,55940.242606534,0
+GCV.US,D,20191011,000000,4.29531,4.3111,4.27158,4.29531,27118.740852139,0
+GCV.US,D,20191014,000000,4.30334,4.3111,4.24795,4.27158,32284.513951556,0
+GCV.US,D,20191015,000000,4.27943,4.39834,4.27158,4.29531,47195.431244793,0
+GCV.US,D,20191016,000000,4.32707,4.34286,4.27943,4.29531,40899.710609871,0
+GCV.US,D,20191017,000000,4.3111,4.34286,4.24795,4.27158,37250.638596503,0
+GCV.US,D,20191018,000000,4.27158,4.27158,4.23456,4.27158,46277.675522154,0
+GCV.US,D,20191021,000000,4.26365,4.35061,4.26365,4.35061,23356.778613207,0
+GCV.US,D,20191022,000000,4.35061,4.38237,4.30334,4.31904,46323.667836272,0
+GCV.US,D,20191023,000000,4.30334,4.36667,4.30334,4.35061,42389.234419396,0
+GCV.US,D,20191024,000000,4.41404,4.42207,4.33492,4.37433,84668.714452826,0
+GCV.US,D,20191025,000000,4.406,4.41404,4.34123,4.41404,46090.57042608,0
+GCV.US,D,20191028,000000,4.46148,4.46148,4.35873,4.43786,45013.932163757,0
+GCV.US,D,20191029,000000,4.46148,4.46148,4.25579,4.41404,46222.275689238,0
+GCV.US,D,20191030,000000,4.406,4.42982,4.31072,4.38237,46096.842105278,0
+GCV.US,D,20191031,000000,4.35061,4.43786,4.35061,4.38237,33784.490559743,0
+GCV.US,D,20191101,000000,4.43786,4.44551,4.35061,4.43786,31709.610025073,0
+GCV.US,D,20191104,000000,4.42207,4.46378,4.36381,4.44551,108500.05012535,0
+GCV.US,D,20191105,000000,4.43786,4.48501,4.33492,4.35873,70352.561403531,0
+GCV.US,D,20191106,000000,4.406,4.49325,4.406,4.46148,33772.992481214,0
+GCV.US,D,20191107,000000,4.50884,4.50884,4.39834,4.42982,70070.335839621,0
+GCV.US,D,20191108,000000,4.46148,4.50099,4.42207,4.45354,42582.611194667,0
+GCV.US,D,20191111,000000,4.50884,4.52462,4.36677,4.38237,63802.83776109,0
+GCV.US,D,20191112,000000,4.41404,4.50099,4.41404,4.50099,61311.935839618,0
+GCV.US,D,20191113,000000,4.55638,4.61972,4.47737,4.61972,77033.99030913,0
+GCV.US,D,20191114,000000,4.59599,4.64344,4.50884,4.56433,119744.12564749,0
+GCV.US,D,20191115,000000,4.56433,4.6908,4.44551,4.48501,116917.68888893,0
+GCV.US,D,20191118,000000,4.49325,4.58011,4.43786,4.58011,78914.448788663,0
+GCV.US,D,20191119,000000,4.64344,4.64344,4.54844,4.61972,47772.42573101,0
+GCV.US,D,20191120,000000,4.66718,4.71463,4.58011,4.63541,61951.647117815,0
+GCV.US,D,20191121,000000,4.70668,4.70668,4.60393,4.64344,44065.863324993,0
+GCV.US,D,20191122,000000,4.69884,4.69884,4.61245,4.63541,18733.505764417,0
+GCV.US,D,20191125,000000,4.58805,4.65129,4.53266,4.53266,57479.939849642,0
+GCV.US,D,20191126,000000,4.5406,4.61169,4.44235,4.46923,96376.894235619,0
+GCV.US,D,20191127,000000,4.47737,4.58805,4.47737,4.52462,38024.145697589,0
+GCV.US,D,20191129,000000,4.53266,4.64344,4.53266,4.57217,16328.316791985,0
+GCV.US,D,20191202,000000,4.5406,4.61169,4.44943,4.50884,118801.28320806,0
+GCV.US,D,20191203,000000,4.49325,4.58011,4.49325,4.56433,40900.755889738,0
+GCV.US,D,20191204,000000,4.61169,4.69884,4.59599,4.64344,39371.511445292,0
+GCV.US,D,20191205,000000,4.67512,4.70668,4.61972,4.65129,51234.392648304,0
+GCV.US,D,20191206,000000,4.68296,4.6908,4.58011,4.59599,58628.702422742,0
+GCV.US,D,20191209,000000,4.73031,4.74629,4.59599,4.63541,85001.11345032,0
+GCV.US,D,20191210,000000,4.74629,4.74629,4.63541,4.66718,69522.609189663,0
+GCV.US,D,20191211,000000,4.66718,4.77796,4.66718,4.74629,162192.94101927,0
+GCV.US,D,20191212,000000,4.78656,4.82703,4.68965,4.73825,49545.22038431,0
+GCV.US,D,20191213,000000,4.88338,4.88338,4.62517,4.65751,135766.17543864,0
+GCV.US,D,20191216,000000,4.62517,4.69778,4.54442,4.68162,108422.69941524,0
+GCV.US,D,20191217,000000,4.71357,4.75433,4.70582,4.74629,18257.903425235,0
+GCV.US,D,20191218,000000,4.77862,4.80551,4.66564,4.69778,40803.544862168,0
+GCV.US,D,20191219,000000,4.75433,4.75433,4.6776,4.70582,49229.545864677,0
+GCV.US,D,20191220,000000,4.8189,4.8189,4.68162,4.72209,83161.420885574,0
+GCV.US,D,20191223,000000,4.75433,4.7945,4.71347,4.75433,41349.180952395,0
+GCV.US,D,20191224,000000,4.81067,4.81067,4.68965,4.75433,29349.368086894,0
+GCV.US,D,20191226,000000,4.78656,4.78656,4.73003,4.74629,15431.466666672,0
+GCV.US,D,20191227,000000,4.7945,4.7945,4.65751,4.69778,59167.021553904,0
+GCV.US,D,20191230,000000,4.69778,4.73003,4.6776,4.69778,22526.826399339,0
+GCV.US,D,20191231,000000,4.68162,4.73825,4.68162,4.72209,15140.878863831,0
+GCV.US,D,20200102,000000,4.73825,4.7394,4.68965,4.73003,40431.425229754,0
+GCV.US,D,20200103,000000,4.71405,4.77049,4.71405,4.77049,18692.73984963,0
+GCV.US,D,20200106,000000,4.77049,4.77049,4.73825,4.75433,28253.914786976,0
+GCV.US,D,20200107,000000,4.77862,4.7945,4.74629,4.76246,36471.905096085,0
+GCV.US,D,20200108,000000,4.80283,4.80283,4.73825,4.76246,39010.889891407,0
+GCV.US,D,20200109,000000,4.81067,4.8189,4.77862,4.78656,40980.197159579,0
+GCV.US,D,20200110,000000,4.82703,4.85123,4.80283,4.83497,34115.844277371,0
+GCV.US,D,20200113,000000,4.81067,4.85095,4.81067,4.83497,23149.813199673,0
+GCV.US,D,20200114,000000,4.83497,4.84273,4.72209,4.7945,30439.594987478,0
+GCV.US,D,20200115,000000,4.76246,4.83497,4.74629,4.78656,74749.008521327,0
+GCV.US,D,20200116,000000,4.81067,4.85937,4.81067,4.82703,36867.020885559,0
+GCV.US,D,20200117,000000,4.85937,4.86741,4.84311,4.86741,37514.049122819,0
+GCV.US,D,20200121,000000,4.77862,4.85123,4.77862,4.84311,42379.826900599,0
+GCV.US,D,20200122,000000,4.88338,4.88338,4.80283,4.8189,46090.57042608,0
+GCV.US,D,20200123,000000,4.84311,4.85343,4.82703,4.85229,7223.9291562262,0
+GCV.US,D,20200124,000000,4.87535,4.87535,4.84311,4.84311,31599.855639108,0
+GCV.US,D,20200127,000000,4.76246,4.85525,4.73825,4.73825,53554.913951563,0
+GCV.US,D,20200128,000000,4.77049,4.81067,4.77049,4.77862,39119.598997506,0
+GCV.US,D,20200129,000000,4.81067,4.86013,4.80254,4.84311,21702.100584802,0
+GCV.US,D,20200130,000000,4.84311,4.84311,4.73825,4.73825,53535.053634102,0
+GCV.US,D,20200131,000000,4.77862,4.84311,4.74208,4.84311,13608.498579787,0
+GCV.US,D,20200203,000000,4.70582,4.79402,4.70582,4.76246,84572.548705123,0
+GCV.US,D,20200204,000000,4.80283,4.80283,4.74629,4.76246,43643.570258995,0
+GCV.US,D,20200205,000000,4.81067,4.82694,4.73003,4.77862,59737.744360921,0
+GCV.US,D,20200206,000000,4.78656,4.81775,4.77049,4.80283,22247.736675028,0
+GCV.US,D,20200207,000000,4.77049,4.7945,4.68965,4.70582,60461.078028423,0
+GCV.US,D,20200210,000000,4.73825,4.75433,4.70582,4.73825,29660.86148706,0
+GCV.US,D,20200211,000000,4.74629,4.77049,4.70582,4.73491,48421.544528002,0
+GCV.US,D,20200212,000000,4.73825,4.7945,4.73825,4.77862,54868.830743543,0
+GCV.US,D,20200213,000000,4.76246,4.81067,4.76246,4.81067,24314.254970768,0
+GCV.US,D,20200214,000000,4.84311,4.88338,4.82703,4.82703,44074.225563924,0
+GCV.US,D,20200218,000000,4.83497,4.88338,4.82703,4.85123,33952.780618223,0
+GCV.US,D,20200219,000000,4.87535,4.93456,4.86741,4.92385,44107.674519646,0
+GCV.US,D,20200220,000000,4.92385,4.94805,4.83497,4.83497,43806.633918143,0
+GCV.US,D,20200221,000000,4.83497,4.94805,4.8189,4.94805,72849.735004201,0
+GCV.US,D,20200224,000000,4.84311,4.88338,4.78436,4.80283,103144.03609026,0
+GCV.US,D,20200225,000000,4.86741,4.91132,4.68162,4.73003,81768.062823752,0
+GCV.US,D,20200226,000000,4.73003,4.77088,4.68162,4.69778,24509.722305773,0
+GCV.US,D,20200227,000000,4.66564,4.66564,4.46369,4.46369,103127.3116124,0
+GCV.US,D,20200228,000000,4.4234,4.43938,4.1166,4.21342,151096.24995827,0
+GCV.US,D,20200302,000000,4.33453,4.37481,4.14893,4.37481,177745.66015043,0
+GCV.US,D,20200303,000000,4.41528,4.46369,4.35061,4.38303,63583.32898916,0
+GCV.US,D,20200304,000000,4.43938,4.55256,4.36697,4.49602,99370.575772797,0
+GCV.US,D,20200305,000000,4.45565,4.50387,4.35061,4.50387,72338.593149564,0
+GCV.US,D,20200306,000000,4.23771,4.4234,4.17324,4.41528,32068.141019225,0
+GCV.US,D,20200309,000000,4.20538,4.22968,3.8341,3.9553,249469.62873859,0
+GCV.US,D,20200310,000000,4.00361,4.13277,3.9553,4.1166,96109.302589838,0
+GCV.US,D,20200311,000000,3.99549,4.05518,3.88355,3.91484,67630.6526316,0
+GCV.US,D,20200312,000000,3.79372,3.81802,3.64046,3.68877,130945.34469511,0
+GCV.US,D,20200313,000000,3.6969,3.91484,3.50538,3.91484,99752.102924008,0
+GCV.US,D,20200316,000000,3.31882,3.60746,3.16164,3.45142,54648.276691747,0
+GCV.US,D,20200317,000000,3.50117,3.55073,3.41813,3.55073,54815.52147036,0
+GCV.US,D,20200318,000000,3.40177,3.5092,2.78088,3.15332,169451.36441108,0
+GCV.US,D,20200319,000000,3.10366,3.12386,2.70655,2.83063,276809.96892239,0
+GCV.US,D,20200320,000000,2.97949,3.26066,2.86373,3.10366,68117.753049311,0
+GCV.US,D,20200323,000000,2.90506,3.06233,2.64867,2.92983,93148.024728518,0
+GCV.US,D,20200324,000000,3.21962,3.5756,2.988,3.09544,128320.64695075,0
+GCV.US,D,20200325,000000,3.16164,3.73288,3.16164,3.45142,118994.65998333,0
+GCV.US,D,20200326,000000,3.32715,3.76215,3.31069,3.62506,58419.646449476,0
+GCV.US,D,20200327,000000,3.5756,3.91484,3.41813,3.72446,163840.3020886,0
+GCV.US,D,20200330,000000,3.66658,3.67375,3.44291,3.60028,96685.251796188,0
+GCV.US,D,20200331,000000,3.52595,3.71632,3.52595,3.69145,36890.017042618,0
+GCV.US,D,20200401,000000,3.40177,3.50117,3.25941,3.31069,55248.267335022,0
+GCV.US,D,20200402,000000,3.40177,3.41009,3.28581,3.31069,26553.244444453,0
+GCV.US,D,20200403,000000,3.38512,3.38512,3.21129,3.28581,26538.610526324,0
+GCV.US,D,20200406,000000,3.43487,3.50605,3.31069,3.49265,28757.739682548,0
+GCV.US,D,20200407,000000,3.68303,3.68303,3.49265,3.53407,87205.608688416,0
+GCV.US,D,20200408,000000,3.62506,3.7079,3.54249,3.62506,88069.009858007,0
+GCV.US,D,20200409,000000,3.6418,3.79515,3.6418,3.75775,50820.461821236,0
+GCV.US,D,20200413,000000,3.69145,3.79066,3.65003,3.71632,81622.768922331,0
+GCV.US,D,20200414,000000,3.74933,3.86528,3.68313,3.85696,28699.204010034,0
+GCV.US,D,20200415,000000,3.72446,3.81544,3.72446,3.78951,30053.886716801,0
+GCV.US,D,20200416,000000,3.76579,3.90651,3.74933,3.79898,12846.489557231,0
+GCV.US,D,20200417,000000,3.86528,3.91484,3.75775,3.90651,42780.169089403,0
+GCV.US,D,20200420,000000,3.84854,3.98936,3.79908,3.93971,46283.947201352,0
+GCV.US,D,20200421,000000,3.78253,3.89829,3.76579,3.76579,18270.446783632,0
+GCV.US,D,20200422,000000,3.79898,3.88164,3.77411,3.83208,46832.719131176,0
+GCV.US,D,20200423,000000,3.83208,3.87341,3.82386,3.82386,28518.370593159,0
+GCV.US,D,20200424,000000,3.89015,3.92316,3.84854,3.85696,15671.881035929,0
+GCV.US,D,20200427,000000,3.95616,3.95616,3.89015,3.93139,13241.605346705,0
+GCV.US,D,20200428,000000,3.95616,3.99692,3.86528,3.91484,37399.068337523,0
+GCV.US,D,20200429,000000,4.046,4.046,3.92316,3.97291,46909.024561418,0
+GCV.US,D,20200430,000000,3.96458,4.01423,3.95128,3.98104,51388.048788654,0
+GCV.US,D,20200501,000000,3.95616,3.95616,3.81544,3.87341,45070.377276539,0
+GCV.US,D,20200504,000000,3.8073,3.84854,3.7942,3.84854,36313.022556403,0
+GCV.US,D,20200505,000000,3.8404,3.92316,3.8404,3.86528,40730.375271525,0
+GCV.US,D,20200506,000000,3.92316,3.94804,3.89829,3.94804,16267.690559738,0
+GCV.US,D,20200507,000000,4.01423,4.01423,3.93971,3.93971,25441.066666675,0
+GCV.US,D,20200508,000000,3.98104,4.09699,3.98104,4.09699,17652.686382629,0
+GCV.US,D,20200511,000000,4.05547,4.09699,4.05547,4.06388,11178.222890564,0
+GCV.US,D,20200512,000000,4.09699,4.10273,4.05547,4.05547,36733.225062668,0
+GCV.US,D,20200513,000000,4.07212,4.07212,3.92316,3.96458,33129.100083553,0
+GCV.US,D,20200514,000000,3.93971,3.94804,3.82386,3.92316,41299.00751881,0
+GCV.US,D,20200515,000000,3.91484,3.96458,3.87341,3.93139,14622.42005013,0
+GCV.US,D,20200518,000000,3.97291,4.03921,3.97291,4.01959,47874.86315791,0
+GCV.US,D,20200519,000000,3.97291,4.06388,3.97291,4.04724,29622.186132006,0
+GCV.US,D,20200520,000000,4.05547,4.17142,3.98104,4.17142,52074.797660836,0
+GCV.US,D,20200521,000000,4.08034,4.24595,4.08034,4.17964,25339.67451964,0
+GCV.US,D,20200522,000000,4.21294,4.22107,4.15487,4.21294,19462.065831251,0
+GCV.US,D,20200526,000000,4.22107,4.31206,4.22107,4.2293,45333.787802855,0
+GCV.US,D,20200527,000000,4.24595,4.24595,4.14004,4.20442,30945.510442783,0
+GCV.US,D,20200528,000000,4.23762,4.38208,4.23351,4.33702,22397.211695913,0
+GCV.US,D,20200529,000000,4.3287,4.36179,4.28574,4.36179,32183.121804522,0
+GCV.US,D,20200601,000000,4.40322,4.4281,4.38533,4.4281,12924.885547205,0
+GCV.US,D,20200602,000000,4.47775,4.49411,4.37835,4.3949,50304.093567268,0
+GCV.US,D,20200603,000000,4.44876,4.53562,4.41145,4.53562,16815.417209696,0
+GCV.US,D,20200604,000000,4.55218,4.59341,4.2956,4.3287,35375.406516302,0
+GCV.US,D,20200605,000000,4.49411,4.50109,4.3949,4.45297,17870.104594826,0
+GCV.US,D,20200608,000000,4.45297,4.53562,4.45297,4.4611,42045.337343372,0
+GCV.US,D,20200609,000000,4.47775,4.5053,4.4281,4.48588,21131.377777784,0
+GCV.US,D,20200610,000000,4.53562,4.53562,4.41968,4.45297,21746.002339188,0
+GCV.US,D,20200611,000000,4.33702,4.39452,4.15487,4.18796,16345.041269846,0
+GCV.US,D,20200612,000000,4.5273,4.5273,4.13831,4.22107,95256.354218911,0
+GCV.US,D,20200615,000000,4.21275,4.29751,4.11937,4.29751,10946.170760237,0
+GCV.US,D,20200616,000000,4.35663,4.40839,4.29751,4.29751,19837.321303265,0
+GCV.US,D,20200617,000000,4.31426,4.3397,4.2888,4.30592,15286.172765252,0
+GCV.US,D,20200618,000000,4.29751,4.36505,4.27187,4.34841,35258.335171273,0
+GCV.US,D,20200619,000000,4.39911,4.43336,4.2381,4.30134,28722.200167094,0
+GCV.US,D,20200622,000000,4.32286,4.41594,4.2381,4.33118,34758.691395166,0
+GCV.US,D,20200623,000000,4.48387,4.48387,4.19562,4.27187,158918.07919804,0
+GCV.US,D,20200624,000000,4.28038,4.3397,4.22107,4.25503,66904.183124499,0
+GCV.US,D,20200625,000000,4.21275,4.3397,4.21275,4.33118,42393.41553886,0
+GCV.US,D,20200626,000000,4.27187,4.53458,4.27187,4.3397,60916.820050145,0
+GCV.US,D,20200629,000000,4.29751,4.40236,4.26355,4.35252,28612.445781129,0
+GCV.US,D,20200630,000000,4.31426,4.37367,4.31426,4.3397,14227.304260656,0
+GCV.US,D,20200701,000000,4.30592,4.41594,4.30592,4.36505,11016.204511282,0
+GCV.US,D,20200702,000000,4.44149,4.46684,4.44149,4.46684,6828.8133667524,0
+GCV.US,D,20200706,000000,4.44178,4.52625,4.44178,4.48387,17183.355722646,0
+GCV.US,D,20200707,000000,4.47545,4.48387,4.43316,4.43316,12124.201169595,0
+GCV.US,D,20200708,000000,4.50081,4.50081,4.33118,4.44981,21786.768253976,0
+GCV.US,D,20200709,000000,4.47545,4.48387,4.41594,4.48281,17222.0310777,0
+GCV.US,D,20200710,000000,4.44981,4.51783,4.40762,4.50492,27661.241102766,0
+GCV.US,D,20200713,000000,4.54261,4.58557,4.43316,4.4456,23163.401837936,0
+GCV.US,D,20200714,000000,4.41594,4.46684,4.30592,4.44981,32246.883876368,0
+GCV.US,D,20200715,000000,4.4168,4.50081,4.4168,4.49239,25469.289223066,0
+GCV.US,D,20200716,000000,4.53458,4.53458,4.42436,4.49239,36690.368588149,0
+GCV.US,D,20200717,000000,4.48387,4.50913,4.46684,4.50913,11194.947368425,0
+GCV.US,D,20200720,000000,4.58557,4.61943,4.51601,4.61111,55974.736842123,0
+GCV.US,D,20200721,000000,4.62785,4.62785,4.58557,4.58557,31463.969256484,0
+GCV.US,D,20200722,000000,4.61111,4.61111,4.58557,4.58977,11197.037928157,0
+GCV.US,D,20200723,000000,4.59399,4.6025,4.52625,4.52625,33818.984795333,0
+GCV.US,D,20200724,000000,4.52625,4.52625,4.33118,4.48387,26763.345697586,0
+GCV.US,D,20200727,000000,4.50081,4.52405,4.48387,4.52214,12841.263157899,0
+GCV.US,D,20200728,000000,4.46684,4.57715,4.46684,4.49239,30550.394653309,0
+GCV.US,D,20200729,000000,4.56863,4.59905,4.55016,4.58136,12461.82656642,0
+GCV.US,D,20200730,000000,4.56863,4.61111,4.48387,4.59399,11115.506098584,0
+GCV.US,D,20200731,000000,4.58557,4.60241,4.56863,4.57542,13723.479365084,0
+GCV.US,D,20200803,000000,4.59399,4.61943,4.54318,4.61943,42936.961069353,0
+GCV.US,D,20200804,000000,4.59399,4.65349,4.59399,4.64488,123398.42406019,0
+GCV.US,D,20200805,000000,4.66191,4.72965,4.63637,4.71261,14076.783959904,0
+GCV.US,D,20200806,000000,4.71261,4.77059,4.69568,4.73815,38624.136340864,0
+GCV.US,D,20200807,000000,4.69568,4.77202,4.69568,4.71692,37325.898746879,0
+GCV.US,D,20200810,000000,4.70429,4.73815,4.70429,4.73815,44796.51395156,0
+GCV.US,D,20200811,000000,4.71261,4.73557,4.66191,4.67874,31098.121303268,0
+GCV.US,D,20200812,000000,4.6798,4.73893,4.6798,4.71261,16334.588471183,0
+GCV.US,D,20200813,000000,4.72103,4.78906,4.66191,4.66191,55592.164411046,0
+GCV.US,D,20200814,000000,4.67032,4.72103,4.66191,4.662,31597.765079375,0
+GCV.US,D,20200817,000000,4.72103,4.73815,4.66784,4.72965,29047.282205523,0
+GCV.US,D,20200818,000000,4.70429,4.77202,4.70429,4.72103,34688.657644121,0
+GCV.US,D,20200819,000000,4.77202,4.78044,4.71261,4.72965,16238.422723481,0
+GCV.US,D,20200820,000000,4.70429,4.78044,4.70429,4.70429,38386.857811207,0
+GCV.US,D,20200821,000000,4.72965,4.7636,4.72103,4.75509,23160.265998336,0
+GCV.US,D,20200824,000000,4.78906,4.78906,4.73815,4.75509,28231.963909784,0
+GCV.US,D,20200825,000000,4.78906,4.78906,4.73815,4.77202,18357.205012537,0
+GCV.US,D,20200826,000000,4.75509,4.81431,4.75509,4.78044,34102.255639109,0
+GCV.US,D,20200827,000000,4.78044,4.79747,4.74667,4.77624,22014.639264836,0
+GCV.US,D,20200828,000000,4.73815,4.79747,4.72965,4.74667,26223.981286559,0
+GCV.US,D,20200831,000000,4.81431,4.81431,4.70429,4.80589,33155.232080211,0
+GCV.US,D,20200901,000000,4.74667,4.85679,4.71261,4.77202,57287.608354237,0
+GCV.US,D,20200902,000000,4.85679,4.85679,4.75222,4.83143,29684.902923986,0
+GCV.US,D,20200903,000000,4.82292,4.82292,4.67874,4.7085,64149.870676712,0
+GCV.US,D,20200904,000000,4.69568,4.69568,4.54318,4.59399,44936.581453648,0
+GCV.US,D,20200908,000000,4.58557,4.58557,4.49659,4.54318,73884.56207187,0
+GCV.US,D,20200909,000000,4.58557,4.64488,4.57715,4.64488,18783.679198001,0
+GCV.US,D,20200910,000000,4.61943,4.70505,4.57715,4.57715,17274.295071016,0
+GCV.US,D,20200911,000000,4.61111,4.64058,4.50922,4.56012,36519.987969937,0
+GCV.US,D,20200914,000000,4.56863,4.64488,4.56012,4.64488,28820.456474528,0
+GCV.US,D,20200915,000000,4.92212,4.92212,4.60163,4.61025,39709.136842118,0
+GCV.US,D,20200916,000000,4.65388,4.65388,4.567,4.62757,60397.315956577,0
+GCV.US,D,20200917,000000,4.53228,4.61877,4.49775,4.57542,44247.742021735,0
+GCV.US,D,20200918,000000,4.54098,4.62757,4.53228,4.61886,27879.704594829,0
+GCV.US,D,20200921,000000,4.62757,4.63617,4.5582,4.61886,46666.519632429,0
+GCV.US,D,20200922,000000,4.60163,4.62192,4.48885,4.5495,65136.61487053,0
+GCV.US,D,20200923,000000,4.60163,4.62757,4.46301,4.47153,60826.92598164,0
+GCV.US,D,20200924,000000,4.53228,4.70544,4.47153,4.567,56632.217878047,0
+GCV.US,D,20200925,000000,4.51487,4.65244,4.51487,4.57552,74277.587301611,0
+GCV.US,D,20200928,000000,4.57552,4.75748,4.57552,4.6753,43988.512614885,0
+GCV.US,D,20200929,000000,4.75748,4.75748,4.64488,4.6666,11905.737677531,0
+GCV.US,D,20200930,000000,4.6623,4.75748,4.61886,4.67952,30926.695405189,0
+GCV.US,D,20201001,000000,4.67952,4.74887,4.67952,4.71433,25279.048287393,0
+GCV.US,D,20201002,000000,4.6709,4.74017,4.6709,4.73155,4129.900751881,0
+GCV.US,D,20201005,000000,4.79766,4.79766,4.70544,4.71864,29893.958897253,0
+GCV.US,D,20201006,000000,4.68822,4.78522,4.67952,4.70544,42481.219047632,0
+GCV.US,D,20201007,000000,4.68822,4.87018,4.68822,4.76609,37934.251629085,0
+GCV.US,D,20201008,000000,4.80092,4.82694,4.76609,4.78379,60925.182289075,0
+GCV.US,D,20201009,000000,4.7856,4.82005,4.7856,4.81823,31684.52330828,0
+GCV.US,D,20201012,000000,4.84425,4.88759,4.83555,4.86157,55741.639431931,0
+GCV.US,D,20201013,000000,4.80092,4.85287,4.79996,4.84425,34077.168922316,0
+GCV.US,D,20201014,000000,4.91352,4.91352,4.80092,4.83555,38418.216207197,0
+GCV.US,D,20201015,000000,4.74017,4.80866,4.74017,4.79221,24341.432247292,0
+GCV.US,D,20201016,000000,4.7748,4.83545,4.7748,4.79221,67775.946533021,0
+GCV.US,D,20201019,000000,4.86157,4.86157,4.69692,4.70544,28268.548705105,0
+GCV.US,D,20201020,000000,4.76609,4.80092,4.74017,4.74887,25813.186299089,0
+GCV.US,D,20201021,000000,4.75748,4.82694,4.75748,4.76609,20285.746365921,0
+GCV.US,D,20201022,000000,4.75748,4.76609,4.73155,4.74017,33079.971929835,0
+GCV.US,D,20201023,000000,4.80092,4.80092,4.72285,4.76609,27129.193650803,0
+GCV.US,D,20201026,000000,4.75748,4.75748,4.67952,4.71433,32795.655806193,0
+GCV.US,D,20201027,000000,4.74017,4.75758,4.71433,4.74017,29968.173767762,0
+GCV.US,D,20201028,000000,4.71433,4.71433,4.5582,4.58413,73749.720969113,0
+GCV.US,D,20201029,000000,4.54098,4.62747,4.50626,4.59283,49653.929490409,0
+GCV.US,D,20201030,000000,4.57552,4.57552,4.48023,4.48023,16638.764912286,0
+GCV.US,D,20201102,000000,4.49775,4.5495,4.47153,4.48885,40292.403007531,0
+GCV.US,D,20201103,000000,4.50626,4.58853,4.49775,4.57552,28580.042105272,0
+GCV.US,D,20201104,000000,4.60163,4.69778,4.5496,4.67952,30301.618045123,0
+GCV.US,D,20201105,000000,4.6709,4.7748,4.6709,4.76609,40740.828070188,0
+GCV.US,D,20201106,000000,4.80092,4.82694,4.69692,4.7836,61730.047786152,0
+GCV.US,D,20201109,000000,4.90482,4.90482,4.73155,4.7748,93623.6270677,0
+GCV.US,D,20201110,000000,4.73155,4.79795,4.64058,4.67952,77141.654135363,0
+GCV.US,D,20201111,000000,4.75748,4.80092,4.73251,4.80092,54859.423224746,0
+GCV.US,D,20201112,000000,4.75748,4.86157,4.75748,4.80943,99198.104594852,0
+GCV.US,D,20201113,000000,4.81823,4.91352,4.81823,4.90482,25367.897076032,0
+GCV.US,D,20201116,000000,4.93944,4.95695,4.91352,4.92212,33160.458479543,0
+GCV.US,D,20201117,000000,4.86157,4.98278,4.86157,4.98278,35886.548370938,0
+GCV.US,D,20201118,000000,4.93944,5.0089,4.93944,4.99158,47373.12882207,0
+GCV.US,D,20201119,000000,4.94815,5.0089,4.94815,4.99158,46602.757560583,0
+GCV.US,D,20201120,000000,4.97427,5.03482,4.97427,5.0175,47533.056641619,0
+GCV.US,D,20201123,000000,5.0175,5.16484,5.00784,5.1302,99769.872681737,0
+GCV.US,D,20201124,000000,5.1302,5.18215,5.11289,5.13891,64933.830576462,0
+GCV.US,D,20201125,000000,5.16484,5.17354,5.08677,5.10419,38004.28538013,0
+GCV.US,D,20201127,000000,5.08677,5.13891,5.02622,5.07816,89629.612698441,0
+GCV.US,D,20201130,000000,5.05204,5.1302,5.04353,5.10419,56777.511779467,0
+GCV.US,D,20201201,000000,5.11289,5.15622,5.09539,5.1302,48301.337343374,0
+GCV.US,D,20201202,000000,5.06955,5.19957,5.06955,5.19957,73700.592815396,0
+GCV.US,D,20201203,000000,5.20817,5.30355,5.14322,5.26882,86396.562071874,0
+GCV.US,D,20201204,000000,5.28614,5.33263,5.28375,5.31217,44916.721136188,0
+GCV.US,D,20201207,000000,5.27754,5.3468,5.2429,5.32077,52269.219715973,0
+GCV.US,D,20201208,000000,5.32957,5.3468,5.32957,5.3468,28014.545697586,0
+GCV.US,D,20201209,000000,5.3468,5.40745,5.32517,5.3468,41284.373600681,0
+GCV.US,D,20201210,000000,5.2761,5.72679,5.2761,5.3556,59939.483375124,0
+GCV.US,D,20201211,000000,5.32029,5.3556,5.3026,5.32919,33822.120634931,0
+GCV.US,D,20201214,000000,5.32919,5.3888,5.3114,5.32029,30088.380952391,0
+GCV.US,D,20201215,000000,5.36459,5.391,5.32919,5.3734,39773.94419383,0
+GCV.US,D,20201216,000000,5.391,5.4175,5.36804,5.3821,54287.655137862,0
+GCV.US,D,20201217,000000,5.391,5.48016,5.3909,5.45289,67652.603508793,0
+GCV.US,D,20201218,000000,5.54119,5.54119,5.4175,5.45289,52394.653299933,0
+GCV.US,D,20201221,000000,5.44409,5.54999,5.41224,5.4882,77572.309440292,0
+GCV.US,D,20201222,000000,5.54999,5.55899,5.47949,5.53239,67134.144695092,0
+GCV.US,D,20201223,000000,5.5058,5.57649,5.497,5.54999,63176.715121156,0
+GCV.US,D,20201224,000000,5.54999,5.58549,5.51928,5.53239,54593.922138698,0
+GCV.US,D,20201228,000000,5.52369,5.56779,5.4882,5.54999,117244.86148709,0
+GCV.US,D,20201229,000000,5.56779,5.56779,5.47078,5.5058,48679.728654986,0
+GCV.US,D,20201230,000000,5.4704,5.54999,5.46169,5.5058,65592.356892251,0
+GCV.US,D,20201231,000000,5.497,5.57649,5.47949,5.52369,47420.166416055,0
+GCV.US,D,20210104,000000,5.52369,5.54923,5.4087,5.4263,50452.523308286,0
+GCV.US,D,20210105,000000,5.3734,5.47844,5.3734,5.3999,41342.909273196,0
+GCV.US,D,20210106,000000,5.391,5.497,5.3821,5.45289,38976.395655819,0
+GCV.US,D,20210107,000000,5.4263,5.52369,5.4263,5.5058,37728.331495417,0
+GCV.US,D,20210108,000000,5.61199,5.6384,5.53239,5.60319,46324.713116139,0
+GCV.US,D,20210111,000000,5.56779,5.60309,5.52914,5.56779,25504.828738521,0
+GCV.US,D,20210112,000000,5.57649,5.64729,5.57649,5.6384,44541.465664174,0
+GCV.US,D,20210113,000000,5.69149,5.69149,5.59429,5.6207,34112.708437772,0
+GCV.US,D,20210114,000000,5.66499,5.69149,5.6207,5.6384,20625.462322479,0
+GCV.US,D,20210115,000000,5.6207,5.65609,5.52369,5.57649,28290.499582298,0
+GCV.US,D,20210119,000000,5.58549,5.67389,5.58549,5.67389,38096.270008366,0
+GCV.US,D,20210120,000000,5.68259,5.72679,5.65609,5.72679,23589.8760234,0
+GCV.US,D,20210121,000000,5.71799,5.76219,5.70039,5.76219,31966.74887219,0
+GCV.US,D,20210122,000000,5.77099,5.77989,5.68259,5.77989,17514.709440273,0
+GCV.US,D,20210125,000000,5.77989,5.79309,5.69149,5.75338,29243.794820393,0
+GCV.US,D,20210126,000000,5.74458,5.76219,5.70039,5.70039,28441.01988305,0
+GCV.US,D,20210127,000000,5.58549,5.66499,5.44409,5.54119,54964.996491246,0
+GCV.US,D,20210128,000000,5.62968,5.62968,5.54368,5.57649,40253.727652477,0
+GCV.US,D,20210129,000000,5.54999,5.63801,5.47949,5.4882,54790.434753568,0
+GCV.US,D,20210201,000000,5.53239,5.65609,5.51479,5.61199,21610.115956565,0
+GCV.US,D,20210202,000000,5.62968,5.74458,5.62968,5.73569,29469.575271522,0
+GCV.US,D,20210203,000000,5.73569,5.79749,5.70039,5.74458,57074.371261505,0
+GCV.US,D,20210204,000000,5.76793,5.83289,5.74458,5.83289,25699.250793659,0
+GCV.US,D,20210205,000000,5.84169,5.93009,5.81519,5.88589,31548.636925657,0
+GCV.US,D,20210208,000000,5.81519,5.96539,5.81519,5.92119,38945.037259829,0
+GCV.US,D,20210209,000000,5.92569,5.95659,5.89478,5.93899,65957.159565602,0
+GCV.US,D,20210210,000000,6.00088,6.00088,5.88589,5.93899,181727.13116129,0
+GCV.US,D,20210211,000000,6.03619,6.03619,5.88589,5.96539,48090.190810374,0
+GCV.US,D,20210212,000000,5.96539,6.00088,5.88589,5.98328,42897.240434433,0
+GCV.US,D,20210216,000000,5.96539,6.00959,5.92119,5.93899,49372.749206365,0
+GCV.US,D,20210217,000000,5.88589,5.92971,5.82409,5.84169,44104.538680048,0
+GCV.US,D,20210218,000000,5.84169,5.85938,5.78879,5.82409,39993.45296576,0
+GCV.US,D,20210219,000000,5.84169,5.88589,5.80629,5.84169,42345.332665009,0
+GCV.US,D,20210222,000000,5.84169,5.84972,5.70919,5.70919,53905.082706784,0
+GCV.US,D,20210223,000000,5.66499,5.70039,5.4175,5.6384,84011.233416902,0
+GCV.US,D,20210224,000000,5.6384,5.70039,5.60319,5.68259,39955.822890573,0
+GCV.US,D,20210225,000000,5.62968,5.70919,5.4704,5.4838,66354.365914808,0
+GCV.US,D,20210226,000000,5.54999,5.55899,5.43539,5.51479,52830.535004194,0
+GCV.US,D,20210301,000000,5.54999,5.64729,5.54999,5.6207,42870.063157909,0
+GCV.US,D,20210302,000000,5.6207,5.6384,5.54119,5.6207,39214.719465342,0
+GCV.US,D,20210303,000000,5.57649,5.58989,5.497,5.53239,71458.467502112,0
+GCV.US,D,20210304,000000,5.497,5.5059,5.2629,5.3114,103403.26549711,0
+GCV.US,D,20210305,000000,5.3379,5.3379,5.09051,5.2496,148117.20233923,0
+GCV.US,D,20210308,000000,5.2408,5.2938,5.2054,5.21429,73808.256641627,0
+GCV.US,D,20210309,000000,5.2938,5.4175,5.2938,5.391,57691.086382641,0
+GCV.US,D,20210310,000000,5.3821,5.47949,5.3821,5.43539,49681.106766933,0
+GCV.US,D,20210311,000000,5.47949,5.56779,5.47949,5.53239,40679.156558074,0
+GCV.US,D,20210312,000000,5.54999,5.57649,5.497,5.57649,36042.295071022,0
+GCV.US,D,20210315,000000,5.62968,5.99198,5.56779,5.6207,61024.483876377,0
+GCV.US,D,20210316,000000,5.65686,5.65686,5.58482,5.6028,42579.475355068,0
+GCV.US,D,20210317,000000,5.54885,5.58482,5.47662,5.57563,58176.09624062,0
+GCV.US,D,20210318,000000,5.54885,5.58367,5.36861,5.39559,82556.203842967,0
+GCV.US,D,20210319,000000,5.40468,5.42257,5.3775,5.39559,26951.496073526,0
+GCV.US,D,20210322,000000,5.45873,5.52168,5.44055,5.4948,33396.691729334,0
+GCV.US,D,20210323,000000,5.52168,5.52168,5.44055,5.45873,60504.97978281,0
+GCV.US,D,20210324,000000,5.54885,5.54885,5.40458,5.40468,93435.47669176,0
+GCV.US,D,20210325,000000,5.3865,5.42257,5.32355,5.39559,101838.48153721,0
+GCV.US,D,20210326,000000,5.35962,5.44055,5.35962,5.41367,80231.501420243,0
+GCV.US,D,20210329,000000,5.3775,5.42333,5.36488,5.40468,37133.567251474,0
+GCV.US,D,20210330,000000,5.36861,5.42257,5.34153,5.42257,41720.255304943,0
+GCV.US,D,20210331,000000,5.40468,5.4948,5.40468,5.48552,30855.616374279,0
+GCV.US,D,20210401,000000,5.53976,5.57487,5.45873,5.54885,56583.089724328,0
+GCV.US,D,20210405,000000,5.56673,5.6118,5.53345,5.57563,34921.755054314,0
+GCV.US,D,20210406,000000,5.54885,5.71081,5.54885,5.65686,41560.327485393,0
+GCV.US,D,20210407,000000,5.69283,5.69283,5.6207,5.64786,50743.111111127,0
+GCV.US,D,20210408,000000,5.69283,5.76496,5.63868,5.76496,97282.106599864,0
+GCV.US,D,20210409,000000,5.7289,5.76496,5.69015,5.74678,56784.828738531,0
+GCV.US,D,20210412,000000,5.75588,5.79185,5.64786,5.67485,52067.480701771,0
+GCV.US,D,20210413,000000,5.69283,5.79185,5.69283,5.76496,24884.977777785,0
+GCV.US,D,20210414,000000,5.76496,5.81003,5.7289,5.76496,24039.346365923,0
+GCV.US,D,20210415,000000,5.80093,5.88196,5.74678,5.75588,73539.61971598,0
+GCV.US,D,20210416,000000,5.76496,5.79185,5.73789,5.74678,14240.892898919,0
+GCV.US,D,20210419,000000,5.73789,5.77185,5.71081,5.76496,47663.716624911,0
+GCV.US,D,20210420,000000,5.70182,5.7289,5.63878,5.63878,47478.702088569,0
+GCV.US,D,20210421,000000,5.63878,5.74678,5.62978,5.7289,64655.786132017,0
+GCV.US,D,20210422,000000,5.71081,5.79185,5.70182,5.7289,36957.96023393,0
+GCV.US,D,20210423,000000,5.76496,5.81003,5.7289,5.81003,25158.841102765,0
+GCV.US,D,20210426,000000,5.81003,5.8459,5.80093,5.8459,9929.1134502956,0
+GCV.US,D,20210427,000000,5.83691,5.87306,5.80093,5.83691,66401.403508793,0
+GCV.US,D,20210428,000000,5.80093,5.89096,5.80093,5.86398,43043.57961572,0
+GCV.US,D,20210429,000000,5.85498,5.86398,5.76496,5.79185,32363.955221397,0
+GCV.US,D,20210430,000000,5.76496,5.78295,5.74678,5.78295,29324.281370101,0
+GCV.US,D,20210503,000000,5.77396,5.86398,5.75645,5.78295,48995.403174619,0
+GCV.US,D,20210504,000000,5.78295,5.954,5.66575,5.71081,42123.733333347,0
+GCV.US,D,20210505,000000,5.7289,5.75588,5.65686,5.65686,26073.460985806,0
+GCV.US,D,20210506,000000,5.70182,5.72124,5.66145,5.69283,13007.462656646,0
+GCV.US,D,20210507,000000,5.70182,5.80036,5.70182,5.73789,39118.55371764,0
+GCV.US,D,20210510,000000,5.74678,5.84504,5.66652,5.68383,31762.919298255,0
+GCV.US,D,20210511,000000,5.74678,5.74678,5.56673,5.6207,47592.637594,0
+GCV.US,D,20210512,000000,5.59372,5.63878,5.43156,5.51268,98457.001169622,0
+GCV.US,D,20210513,000000,5.6028,5.63878,5.4948,5.56673,53858.045112799,0
+GCV.US,D,20210514,000000,5.58482,5.64786,5.51268,5.63878,31609.263157905,0
+GCV.US,D,20210517,000000,5.6207,5.6406,5.55775,5.56673,23288.835421895,0
+GCV.US,D,20210518,000000,5.56673,5.64375,5.56673,5.59831,27342.430743535,0
+GCV.US,D,20210519,000000,5.50378,5.6028,5.40468,5.53976,32902.274352558,0
+GCV.US,D,20210520,000000,5.59372,5.64786,5.58845,5.62978,8395.6878863853,0
+GCV.US,D,20210521,000000,5.63878,5.7288,5.63878,5.68383,29025.33132833,0
+GCV.US,D,20210524,000000,5.75588,5.81003,5.71541,5.80093,37803.591645793,0
+GCV.US,D,20210525,000000,5.80093,5.81777,5.69283,5.73789,50926.035087736,0
+GCV.US,D,20210526,000000,5.73789,5.81892,5.68383,5.80093,53609.268504612,0
+GCV.US,D,20210527,000000,5.77396,5.81003,5.71081,5.80093,73579.3403509,0
+GCV.US,D,20210528,000000,5.78295,5.79185,5.7244,5.78295,34611.306934012,0
+GCV.US,D,20210601,000000,5.81003,5.8459,5.73789,5.83691,64861.706265684,0
+GCV.US,D,20210602,000000,5.83691,5.83691,5.7199,5.77396,43328.941019228,0
+GCV.US,D,20210603,000000,5.73789,5.78295,5.65686,5.7199,37643.663826245,0
+GCV.US,D,20210604,000000,5.7289,5.78563,5.7199,5.75588,32287.649791155,0
+GCV.US,D,20210607,000000,5.7289,5.82801,5.7289,5.78295,71699.927151234,0
+GCV.US,D,20210608,000000,5.81003,5.81901,5.73789,5.80093,51369.233751061,0
+GCV.US,D,20210609,000000,5.82801,5.83691,5.78295,5.83691,59568.409022576,0
+GCV.US,D,20210610,000000,5.83691,5.85498,5.81806,5.83691,52030.895906449,0
+GCV.US,D,20210611,000000,5.81901,5.89995,5.81901,5.89096,33992.501253144,0
+GCV.US,D,20210614,000000,5.92703,6.02623,5.92703,5.98108,89646.337176303,0
+GCV.US,D,20210615,000000,6.01781,6.01781,5.92597,5.92597,22443.204010032,0
+GCV.US,D,20210616,000000,5.92597,5.9628,5.92597,5.9628,27504.449122816,0
+GCV.US,D,20210617,000000,5.9628,5.98108,5.95362,5.9719,37505.686883888,0
+GCV.US,D,20210618,000000,5.89852,5.99026,5.88015,5.89852,35073.320634932,0
+GCV.US,D,20210621,000000,5.94434,5.99944,5.89852,5.92597,19915.71729324,0
+GCV.US,D,20210622,000000,5.92597,5.9719,5.89852,5.95362,30866.069172942,0
+GCV.US,D,20210623,000000,6.05445,6.05445,5.9519,6.05445,55800.175104446,0
+GCV.US,D,20210624,000000,6.027,6.11865,6.027,6.09128,44590.593817892,0
+GCV.US,D,20210625,000000,6.10038,6.16457,6.027,6.04537,64584.707101106,0
+GCV.US,D,20210628,000000,6.09128,6.16457,6.04537,6.09128,57941.953550561,0
+GCV.US,D,20210629,000000,6.06364,6.10956,6.00854,6.09128,45451.904427751,0
+GCV.US,D,20210630,000000,6.06364,6.10038,5.9719,6.04537,38285.465664172,0
+GCV.US,D,20210701,000000,6.05445,6.05445,5.9628,6.04537,25400.300751888,0
+GCV.US,D,20210702,000000,6.10038,6.10038,5.98108,6.027,42724.769256488,0
+GCV.US,D,20210706,000000,6.05445,6.05445,5.88943,5.99026,56605.040601522,0
+GCV.US,D,20210707,000000,5.98108,5.99954,5.92597,5.9719,53696.026733518,0
+GCV.US,D,20210708,000000,5.88015,5.95362,5.82523,5.9077,46486.73149542,0
+GCV.US,D,20210709,000000,5.9077,5.98108,5.89852,5.9628,26185.305931504,0
+GCV.US,D,20210712,000000,5.94434,6.01772,5.9077,5.93525,54657.684210544,0
+GCV.US,D,20210713,000000,5.91689,5.94434,5.88943,5.9077,25417.025229749,0
+GCV.US,D,20210714,000000,5.90779,5.99122,5.82523,5.82523,30325.659482048,0
+GCV.US,D,20210715,000000,5.81586,5.83432,5.77931,5.77931,25414.934670017,0
+GCV.US,D,20210716,000000,5.83432,5.83432,5.69675,5.72421,32323.189306611,0
+GCV.US,D,20210719,000000,5.6692,5.68747,5.61419,5.66001,42409.094736855,0
+GCV.US,D,20210720,000000,5.6692,5.80677,5.66001,5.80677,31617.625396836,0
+GCV.US,D,20210721,000000,5.81586,5.84351,5.79759,5.83432,30276.53132833,0
+GCV.US,D,20210722,000000,5.84351,5.85269,5.81586,5.82523,20616.054803683,0
+GCV.US,D,20210723,000000,5.86178,5.88933,5.82418,5.86178,7740.2974101946,0
+GCV.US,D,20210726,000000,5.80677,5.87096,5.80677,5.82523,31375.120467846,0
+GCV.US,D,20210727,000000,5.84351,5.85269,5.73378,5.81586,30879.657811204,0
+GCV.US,D,20210728,000000,5.85269,5.88943,5.7885,5.88943,23260.612865505,0
+GCV.US,D,20210729,000000,5.88943,5.93554,5.87096,5.91689,33814.803675867,0
+GCV.US,D,20210730,000000,5.84351,5.88943,5.84351,5.86178,41352.316791993,0
+GCV.US,D,20210802,000000,5.89852,5.89852,5.85269,5.86178,32223.887719309,0
+GCV.US,D,20210803,000000,5.89852,5.89852,5.86178,5.89852,29794.657309951,0
+GCV.US,D,20210804,000000,5.88943,5.88943,5.83432,5.87096,29722.532999174,0
+GCV.US,D,20210805,000000,5.89852,5.91689,5.87096,5.91573,31476.512614881,0
+GCV.US,D,20210806,000000,5.9077,5.96099,5.9077,5.92597,16360.720467841,0
+GCV.US,D,20210809,000000,5.92597,6.01667,5.92597,5.9719,18321.665497082,0
+GCV.US,D,20210810,000000,5.94434,5.99026,5.91689,5.95362,26917.001837937,0
+GCV.US,D,20210811,000000,5.92597,5.99026,5.92597,5.9719,33671.60033418,0
+GCV.US,D,20210812,000000,5.95362,6.027,5.95362,5.9628,30090.471512123,0
+GCV.US,D,20210813,000000,5.9628,5.9718,5.9077,5.9077,17543.97727653,0
+GCV.US,D,20210816,000000,5.92597,5.93745,5.88015,5.92597,20022.335839605,0
+GCV.US,D,20210817,000000,5.89852,5.92597,5.89852,5.92597,20556.473851301,0
+GCV.US,D,20210818,000000,5.91689,5.94434,5.88598,5.91689,23287.790142029,0
+GCV.US,D,20210819,000000,5.86178,5.86646,5.82151,5.83432,25198.561737685,0
+GCV.US,D,20210820,000000,5.8481,5.93525,5.8481,5.87316,33184.499916468,0
+GCV.US,D,20210823,000000,5.88015,5.94434,5.84351,5.88943,55162.554385983,0
+GCV.US,D,20210824,000000,5.9077,5.91689,5.87096,5.91689,42827.206683388,0
+GCV.US,D,20210825,000000,5.91689,5.94434,5.88943,5.9077,50192.24862157,0
+GCV.US,D,20210826,000000,5.88015,5.92597,5.83432,5.86178,37444.015371774,0
+GCV.US,D,20210827,000000,5.88015,5.94434,5.86178,5.94434,57507.117126167,0
+GCV.US,D,20210830,000000,5.95362,5.95362,5.86178,5.91689,39299.387134515,0
+GCV.US,D,20210831,000000,5.91689,5.93525,5.88943,5.91689,31206.830409367,0
+GCV.US,D,20210901,000000,5.93525,5.99026,5.9077,5.99026,61923.424561423,0
+GCV.US,D,20210902,000000,5.99026,6.01781,5.9719,5.99026,42452.996491242,0
+GCV.US,D,20210903,000000,6.027,6.09128,5.98108,6.09128,87356.128989167,0
+GCV.US,D,20210907,000000,6.06364,6.10038,6.01791,6.06364,46278.72080202,0
+GCV.US,D,20210908,000000,6.06364,6.0998,6.04537,6.06364,66333.460317482,0
+GCV.US,D,20210909,000000,6.06364,6.10956,6.06364,6.08201,52689.422222239,0
+GCV.US,D,20210910,000000,6.11865,6.12516,6.05053,6.06364,37221.370760246,0
+GCV.US,D,20210913,000000,6.12783,6.12783,6.027,6.03619,130818.86583128,0
+GCV.US,D,20210914,000000,6.07273,6.07273,5.98108,6.00854,23838.652631586,0
+GCV.US,D,20210915,000000,6.08335,6.08335,5.95257,5.98988,59745.061319985,0
+GCV.US,D,20210916,000000,5.9806,5.99926,5.95266,5.9806,42820.935004191,0
+GCV.US,D,20210917,000000,5.96194,5.98988,5.96194,5.96194,18846.395989981,0
+GCV.US,D,20210920,000000,5.93391,5.93391,5.84982,5.87776,32948.266666677,0
+GCV.US,D,20210921,000000,5.94319,5.94319,5.86848,5.90579,24566.167418554,0
+GCV.US,D,20210922,000000,5.90579,5.93391,5.8591,5.87776,69556.058145386,0
+GCV.US,D,20210923,000000,5.94319,5.94319,5.87776,5.90579,65343.580284065,0
+GCV.US,D,20210924,000000,5.89651,6.00854,5.87776,5.90579,67648.422389329,0
+GCV.US,D,20210927,000000,5.87776,5.93391,5.87776,5.90579,88852.969757756,0
+GCV.US,D,20210928,000000,5.84982,5.91517,5.81232,5.8591,67381.876023414,0
+GCV.US,D,20210929,000000,5.87776,5.87776,5.69091,5.70489,83817.85664163,0
+GCV.US,D,20210930,000000,5.70957,5.72822,5.65351,5.68154,52626.705430259,0
+GCV.US,D,20211001,000000,5.66279,5.69091,5.63486,5.67226,48692.272013383,0
+GCV.US,D,20211004,000000,5.65351,5.67054,5.56005,5.6161,49779.363074369,0
+GCV.US,D,20211005,000000,5.62548,5.7376,5.61859,5.7376,43340.439097759,0
+GCV.US,D,20211006,000000,5.7376,5.82169,5.70957,5.80303,34438.835756067,0
+GCV.US,D,20211007,000000,5.87776,5.87776,5.84044,5.84982,22133.801169598,0
+GCV.US,D,20211008,000000,5.8591,5.92445,5.8591,5.90579,37744.010693412,0
+GCV.US,D,20211011,000000,5.91517,5.96156,5.88713,5.92445,35201.89005849,0
+GCV.US,D,20211012,000000,5.95257,5.95257,5.8877,5.93391,24805.536507944,0
+GCV.US,D,20211013,000000,5.93391,5.94319,5.91517,5.92445,16928.30743526,0
+GCV.US,D,20211014,000000,5.96194,5.96194,5.90579,5.91517,34389.70760235,0
+GCV.US,D,20211015,000000,5.96194,5.97122,5.89058,5.95257,42567.977276538,0
+GCV.US,D,20211018,000000,5.95257,6.01801,5.95257,6.00404,28443.110442782,0
+GCV.US,D,20211019,000000,6.01734,6.07397,6.01734,6.04603,21691.647786139,0
+GCV.US,D,20211020,000000,6.06469,6.08335,6.01801,6.02738,35516.519298257,0
+GCV.US,D,20211021,000000,5.99926,6.06459,5.96194,6.00854,39965.23040937,0
+GCV.US,D,20211022,000000,5.97122,6.17681,5.97122,6.08335,56745.10810361,0
+GCV.US,D,20211025,000000,6.15816,6.15816,5.99456,6.09272,56523.508771948,0
+GCV.US,D,20211026,000000,6.07397,6.18169,6.07397,6.102,27984.232581462,0
+GCV.US,D,20211027,000000,6.13013,6.15797,6.03666,6.05531,25130.618546374,0
+GCV.US,D,20211028,000000,6.05531,6.13013,6.05063,6.102,9444.1035923171,0
+GCV.US,D,20211029,000000,6.01801,6.13013,6.01801,6.11148,18897.614703431,0
+GCV.US,D,20211101,000000,6.11148,6.16964,6.11148,6.13941,19873.906098587,0
+GCV.US,D,20211102,000000,6.17681,6.18609,6.13013,6.15816,34351.032247296,0
+GCV.US,D,20211103,000000,6.18121,6.2236,6.13941,6.18609,29472.71111112,0
+GCV.US,D,20211104,000000,6.21422,6.21422,6.15816,6.17681,10002.283040939,0
+GCV.US,D,20211105,000000,6.20484,6.21422,6.17681,6.21422,17493.803842946,0
+GCV.US,D,20211108,000000,6.19557,6.22666,6.18609,6.22666,40011.222723489,0
+GCV.US,D,20211109,000000,6.24225,6.25421,6.17547,6.23288,24480.454469515,0
+GCV.US,D,20211110,000000,6.20484,6.23288,6.16743,6.18323,22114.986132003,0
+GCV.US,D,20211111,000000,6.21422,6.24225,6.15816,6.19557,30305.799164588,0
+GCV.US,D,20211112,000000,6.17681,6.28903,6.15816,6.15816,44928.219214717,0
+GCV.US,D,20211115,000000,6.21422,6.27019,5.96194,6.07397,155642.17209696,0
+GCV.US,D,20211116,000000,6.07397,6.28903,6.07397,6.27019,55175.097744379,0
+GCV.US,D,20211117,000000,6.21422,6.27965,6.09272,6.13013,45073.513116138,0
+GCV.US,D,20211118,000000,6.13941,6.24225,6.13013,6.24225,34982.38128656,0
+GCV.US,D,20211119,000000,6.2236,6.23288,6.16743,6.18609,33372.650292408,0
+GCV.US,D,20211122,000000,6.18609,6.27019,6.12076,6.13941,60496.617543879,0
+GCV.US,D,20211123,000000,6.16743,6.16743,6.03685,6.12076,35066.003675867,0
+GCV.US,D,20211124,000000,6.04603,6.15347,6.04603,6.11148,42415.366416054,0
+GCV.US,D,20211126,000000,6.11148,6.12362,6.03169,6.102,62930.029072702,0
+GCV.US,D,20211129,000000,6.1197,6.16743,6.09272,6.11148,43435.559565595,0
+GCV.US,D,20211130,000000,6.07397,6.11148,6.06469,6.09272,36561.79916459,0
+GCV.US,D,20211201,000000,6.14879,6.14879,6.03666,6.05531,59385.485045968,0
+GCV.US,D,20211202,000000,6.02738,6.08335,6.02738,6.05541,51360.87151213,0
+GCV.US,D,20211203,000000,6.08335,6.08335,5.98404,6.03666,33147.915121146,0
+GCV.US,D,20211206,000000,6.00854,6.05063,5.91517,6.02738,50596.771929841,0
+GCV.US,D,20211207,000000,6.102,6.12076,6.06842,6.12076,73435.091729347,0
+GCV.US,D,20211208,000000,6.12076,6.18552,6.102,6.16743,58346.476858833,0
+GCV.US,D,20211209,000000,6.00854,6.09272,5.91517,6.02738,42462.404010039,0
+GCV.US,D,20211210,000000,6.04603,6.24225,5.99944,6.16743,67929.602673371,0
+GCV.US,D,20211213,000000,6.102,6.40107,6.05531,6.15816,116925.00584799,0
+GCV.US,D,20211214,000000,6.27019,6.36366,6.08335,6.18609,78894.588471203,0
+GCV.US,D,20211215,000000,6.29831,6.29831,6.11148,6.13941,66348.09423561,0
+GCV.US,D,20211216,000000,6.12076,6.21422,6.12076,6.14879,38469.434920648,0
+GCV.US,D,20211217,000000,6.20484,6.36366,6.15816,6.28903,56644.761236442,0
+GCV.US,D,20211220,000000,6.27019,6.35438,6.16151,6.20484,57353.460985816,0
+GCV.US,D,20211221,000000,6.25153,6.27965,6.2125,6.25153,23861.648788646,0
+GCV.US,D,20211222,000000,6.25153,6.44756,6.25153,6.41981,55270.218212215,0
+GCV.US,D,20211223,000000,6.44774,6.59728,6.334,6.588,48228.167752731,0
+GCV.US,D,20211227,000000,6.55069,6.60665,6.48984,6.53184,26908.639599007,0
+GCV.US,D,20211228,000000,6.56552,6.62531,6.50391,6.54121,34055.218045124,0
+GCV.US,D,20211229,000000,6.50371,6.76651,6.47558,6.55069,32869.870676702,0
+GCV.US,D,20211230,000000,6.53184,6.73848,6.48563,6.56006,21982.235588979,0
+GCV.US,D,20211231,000000,6.55069,6.56944,6.40661,6.45684,30205.452297419,0
+GCV.US,D,20220103,000000,6.48496,6.48496,6.38173,6.38173,58486.544360921,0
+GCV.US,D,20220104,000000,6.43799,6.49434,6.41924,6.42861,37485.826566428,0
+GCV.US,D,20220105,000000,6.44746,6.49434,6.28789,6.31601,43416.744528,0
+GCV.US,D,20220106,000000,6.25029,6.35064,6.18466,6.21278,44667.944528001,0
+GCV.US,D,20220107,000000,6.26913,6.28789,6.21278,6.24091,19917.807852972,0
+GCV.US,D,20220110,000000,6.22216,6.22216,6.07206,6.11894,28782.826399341,0
+GCV.US,D,20220111,000000,6.10018,6.25976,6.09081,6.20322,49022.580451144,0
+GCV.US,D,20220112,000000,6.19403,6.25976,6.16601,6.18466,22951.21002507,0
+GCV.US,D,20220113,000000,6.18466,6.23154,6.18466,6.18466,31416.931662499,0
+GCV.US,D,20220114,000000,6.16591,6.35361,5.94071,6.02509,51432.995822907,0
+GCV.US,D,20220118,000000,5.94061,5.99696,5.86552,5.86552,32726.667335015,0
+GCV.US,D,20220119,000000,5.90311,5.95936,5.82801,5.93123,47355.359064343,0
+GCV.US,D,20220120,000000,5.83911,5.95936,5.83738,5.86552,41660.674352561,0
+GCV.US,D,20220121,000000,5.86552,5.86552,5.57459,5.57459,54911.687218063,0
+GCV.US,D,20220124,000000,5.57459,5.58396,5.35876,5.49011,82740.173099441,0
+GCV.US,D,20220125,000000,5.47136,5.66834,5.44333,5.65906,40160.697744374,0
+GCV.US,D,20220126,000000,5.71541,5.85614,5.53708,5.53708,44698.257644124,0
+GCV.US,D,20220127,000000,5.58396,5.79051,5.50896,5.51833,26088.094903935,0
+GCV.US,D,20220128,000000,5.51833,5.61218,5.49011,5.6028,31966.74887219,0
+GCV.US,D,20220131,000000,5.62156,5.76697,5.61208,5.66843,33780.309440278,0
+GCV.US,D,20220201,000000,5.65906,5.77166,5.65906,5.75291,28265.412865506,0
+GCV.US,D,20220202,000000,5.80925,5.80925,5.69665,5.74354,30303.708604855,0
+GCV.US,D,20220203,000000,5.67781,5.72947,5.57459,5.57459,39837.706265676,0
+GCV.US,D,20220204,000000,5.58396,5.85614,5.58396,5.69665,63441.170927339,0
+GCV.US,D,20220207,000000,5.72478,5.91249,5.65906,5.72478,26871.009523818,0
+GCV.US,D,20220208,000000,5.76228,5.83738,5.67781,5.77166,22029.273182964,0
+GCV.US,D,20220209,000000,5.79989,5.83738,5.66843,5.69665,32277.196992492,0
+GCV.US,D,20220210,000000,5.64968,5.80831,5.63102,5.64031,20011.883040942,0
+GCV.US,D,20220211,000000,5.68729,5.69665,5.53708,5.54646,22116.03141187,0
+GCV.US,D,20220214,000000,5.68729,5.72478,5.56521,5.66843,60769.435588991,0
+GCV.US,D,20220215,000000,5.72478,5.84676,5.65906,5.73416,29613.823893075,0
+GCV.US,D,20220216,000000,5.72478,5.75291,5.66843,5.71541,13177.843274858,0
+GCV.US,D,20220217,000000,5.68729,5.71541,5.57459,5.60223,27688.418379291,0
+GCV.US,D,20220218,000000,5.64031,5.64786,5.58396,5.64031,26953.586633258,0
+GCV.US,D,20220222,000000,5.64031,5.64031,5.40582,5.45261,28450.427401847,0
+GCV.US,D,20220223,000000,5.5277,5.53708,5.34938,5.36813,38067.002172109,0
+GCV.US,D,20220224,000000,5.34938,5.63094,5.27428,5.59343,60688.949039284,0
+GCV.US,D,20220225,000000,5.62156,5.71541,5.6028,5.69665,17122.729490398,0
+GCV.US,D,20220228,000000,5.65906,5.73416,5.63094,5.66843,11780.304093571,0
+GCV.US,D,20220301,000000,5.64031,5.87498,5.64031,5.70603,44961.668170441,0
+GCV.US,D,20220302,000000,5.73416,5.94999,5.65906,5.76228,48309.699582304,0
+GCV.US,D,20220303,000000,5.78113,5.8702,5.72478,5.72478,14066.331161241,0
+GCV.US,D,20220304,000000,5.80925,5.87498,5.7201,5.82801,32927.36106935,0
+GCV.US,D,20220307,000000,5.90311,5.93123,5.72478,5.83738,28987.701253142,0
+GCV.US,D,20220308,000000,5.93123,5.93123,5.64031,5.74344,32529.109440278,0
+GCV.US,D,20220309,000000,5.79989,5.79989,5.70603,5.70603,14799.072347541,0
+GCV.US,D,20220310,000000,5.70603,5.94999,5.70603,5.80925,20204.214536348,0
+GCV.US,D,20220311,000000,5.85614,5.98758,5.75291,5.93123,28913.486382632,0
+GCV.US,D,20220314,000000,5.89373,6.06575,5.77185,5.79051,84172.206516317,0
+GCV.US,D,20220315,000000,5.81863,6.09081,5.81863,5.92185,30467.81754387,0
+GCV.US,D,20220316,000000,5.92185,6.13233,5.77836,5.78793,72854.961403532,0
+GCV.US,D,20220317,000000,5.74009,5.91229,5.69225,5.81663,65199.33166251,0
+GCV.US,D,20220318,000000,5.85489,5.91229,5.78793,5.78793,41855.096407699,0
+GCV.US,D,20220321,000000,5.78793,5.86446,5.67312,5.71139,22372.124979122,0
+GCV.US,D,20220322,000000,5.84532,5.90273,5.74966,5.83576,27842.074519641,0
+GCV.US,D,20220323,000000,5.85489,5.86446,5.74009,5.80705,20442.538345871,0
+GCV.US,D,20220324,000000,5.95056,5.99361,5.84054,5.96013,55716.552715139,0
+GCV.US,D,20220325,000000,5.9697,6.17059,5.9697,6.00796,27047.661821228,0
+GCV.US,D,20220328,000000,6.00796,6.04623,5.85489,5.89316,32755.935171272,0
+GCV.US,D,20220329,000000,5.9984,6.1132,5.95056,6.02709,13256.239264833,0
+GCV.US,D,20220330,000000,6.01753,6.07483,5.87402,5.88359,23447.717961578,0
+GCV.US,D,20220331,000000,5.88359,5.96013,5.84054,5.85489,20030.698078536,0
+GCV.US,D,20220401,000000,5.92185,6.17059,5.88627,5.93143,34141.97627403,0
+GCV.US,D,20220404,000000,5.96013,6.0845,5.96013,6.03666,6259.135839601,0
+GCV.US,D,20220405,000000,6.17059,6.17059,5.9984,6.16103,37056.216541365,0
+GCV.US,D,20220406,000000,6.09406,6.2567,5.97926,6.04623,73313.839264853,0
+GCV.US,D,20220407,000000,5.96013,6.1132,5.96013,6.1132,15314.395321642,0
+GCV.US,D,20220408,000000,6.14189,6.14189,5.98882,6.06536,8729.1321637455,0
+GCV.US,D,20220411,000000,6.06536,6.12276,5.95056,6.07493,37578.856474531,0
+GCV.US,D,20220412,000000,6.12276,6.13233,5.98882,6.03666,37260.0461153,0
+GCV.US,D,20220413,000000,6.13233,6.13233,6.00796,6.05579,4234.4287385143,0
+GCV.US,D,20220414,000000,6.1132,6.15147,6.06536,6.06536,10376.493233086,0
+GCV.US,D,20220418,000000,6.05579,6.12276,5.98882,6.10362,20710.129991653,0
+GCV.US,D,20220419,000000,6.1132,6.15147,6.07493,6.1132,23325.420217217,0
+GCV.US,D,20220420,000000,6.12276,6.12276,5.98882,5.98882,13423.484043446,0
+GCV.US,D,20220421,000000,5.98882,6.12888,5.80705,5.81663,47598.909273198,0
+GCV.US,D,20220422,000000,5.83576,5.83576,5.70182,5.76879,22358.536340859,0
+GCV.US,D,20220425,000000,5.71139,5.75865,5.64442,5.64442,35575.054970772,0
+GCV.US,D,20220426,000000,5.63486,5.63486,5.50092,5.50092,29935.770091906,0
+GCV.US,D,20220427,000000,5.50092,5.57745,5.50092,5.56789,46941.428237275,0
+GCV.US,D,20220428,000000,5.57745,5.72096,5.57515,5.69225,19344.994486221,0
+GCV.US,D,20220429,000000,5.66355,5.73052,5.62528,5.62528,13128.71512114,0
+GCV.US,D,20220502,000000,5.66355,5.70182,5.59659,5.63438,15922.748203848,0
+GCV.US,D,20220503,000000,5.65399,5.71053,5.60988,5.68269,4014.9199665844,0
+GCV.US,D,20220504,000000,5.69225,5.74009,5.63486,5.70947,7528.1055973291,0
+GCV.US,D,20220505,000000,5.69225,5.69225,5.59659,5.66355,8997.769089393,0
+GCV.US,D,20220506,000000,5.59659,5.66355,5.59659,5.63486,11806.436090229,0
+GCV.US,D,20220509,000000,5.60616,5.63486,5.58702,5.58702,36498.037092743,0
+GCV.US,D,20220510,000000,5.63486,5.85489,5.5962,5.74009,45867.925814551,0
+GCV.US,D,20220511,000000,5.60616,5.83576,5.58702,5.73052,64666.238930681,0
+GCV.US,D,20220512,000000,5.77836,5.78793,5.51048,5.62434,17025.51846283,0
+GCV.US,D,20220513,000000,5.56789,5.70489,5.50896,5.60137,25283.229406859,0
+GCV.US,D,20220516,000000,5.62528,5.74966,5.55832,5.61572,26538.610526324,0
+GCV.US,D,20220517,000000,5.70182,5.70182,5.52006,5.63486,16102.536340857,0
+GCV.US,D,20220518,000000,5.61572,5.61572,5.52962,5.60616,24606.933333341,0
+GCV.US,D,20220519,000000,5.54875,5.70182,5.51048,5.51048,30836.801336685,0
+GCV.US,D,20220520,000000,5.51048,5.6427,5.47222,5.48178,31939.571595666,0
+GCV.US,D,20220523,000000,5.52006,5.61572,5.47222,5.53919,23610.781620726,0
+GCV.US,D,20220524,000000,5.42439,5.48178,5.42439,5.44351,19256.145697583,0
+GCV.US,D,20220525,000000,5.47222,5.57745,5.47222,5.57745,32091.137176284,0
+GCV.US,D,20220526,000000,5.52962,5.63486,5.50092,5.52962,34117.934837104,0
+GCV.US,D,20220527,000000,5.53919,5.70182,5.49365,5.64442,24128.195154561,0
+GCV.US,D,20220531,000000,5.64442,5.82619,5.59659,5.62528,48862.652631594,0
+GCV.US,D,20220601,000000,5.63486,5.83518,5.6205,5.69225,17742.580451134,0
+GCV.US,D,20220602,000000,5.68901,5.88359,5.67312,5.79749,13116.171762745,0
+GCV.US,D,20220603,000000,5.77836,5.81663,5.69225,5.69225,13982.708771934,0
+GCV.US,D,20220606,000000,5.76879,5.93143,5.72775,5.83576,48813.524477877,0
+GCV.US,D,20220607,000000,5.75922,5.78793,5.69225,5.70182,17443.630409363,0
+GCV.US,D,20220608,000000,5.69225,5.74009,5.68269,5.69225,20310.833082713,0
+GCV.US,D,20220609,000000,5.64442,5.88359,5.57755,5.63486,13563.551545535,0
+GCV.US,D,20220610,000000,5.59659,5.89316,5.58223,5.77836,27192.955722649,0
+GCV.US,D,20220613,000000,5.72096,5.91133,5.26194,5.28088,45476.991144542,0
+GCV.US,D,20220614,000000,5.57426,5.59871,5.30044,5.31022,21922.586466649,0
+GCV.US,D,20220615,000000,5.43735,5.43735,5.17341,5.23199,23574.015038114,0
+GCV.US,D,20220616,000000,5.23199,5.23199,4.94838,4.97772,30702.255639775,0
+GCV.US,D,20220617,000000,5.00706,5.06574,4.90975,5.05596,14364.872180768,0
+GCV.US,D,20220621,000000,5.29066,5.34934,5.20265,5.29066,43605.894737804,0
+GCV.US,D,20220622,000000,5.26132,5.28088,5.17331,5.28088,18605.413534245,0
+GCV.US,D,20220623,000000,5.42757,5.53515,5.32,5.38846,46280.90225666,0
+GCV.US,D,20220624,000000,5.54493,5.7502,5.45613,5.57426,19933.714286154,0
+GCV.US,D,20220627,000000,5.66228,5.66228,5.20265,5.44713,43361.503760355,0
+GCV.US,D,20220628,000000,5.4132,5.41946,5.23199,5.36733,22147.548872669,0
+GCV.US,D,20220629,000000,5.32978,5.3689,5.20265,5.29066,16915.127819922,0
+GCV.US,D,20220630,000000,5.34934,5.34934,5.28088,5.28088,9844.150376157,0
+GCV.US,D,20220701,000000,5.34934,5.37868,5.13087,5.37868,14880.240601832,0
+GCV.US,D,20220705,000000,5.2711,5.29066,5.19287,5.25154,5870.496240731,0
+GCV.US,D,20220706,000000,5.32,5.32,5.00706,5.00706,27904.541353999,0
+GCV.US,D,20220707,000000,5.15375,5.28499,4.88971,4.91904,34967.338346636,0
+GCV.US,D,20220708,000000,4.95816,5.04755,4.89949,4.90926,40223.278196376,0
+GCV.US,D,20220711,000000,4.89949,4.97762,4.89949,4.93371,12543.699248397,0
+GCV.US,D,20220712,000000,4.88971,4.97772,4.75279,4.88971,51153.383459775,0
+GCV.US,D,20220713,000000,4.88971,5.25154,4.88971,5.25154,26852.33082766,0
+GCV.US,D,20220714,000000,5.09507,5.3689,5.04627,5.35912,26025.082707341,0
+GCV.US,D,20220715,000000,5.26132,5.40801,5.2447,5.39824,8529.142857331,0
+GCV.US,D,20220718,000000,5.34934,5.46591,5.33467,5.34934,17980.631579344,0
+GCV.US,D,20220719,000000,5.38846,5.53515,5.38846,5.51559,10441.323308501,0
+GCV.US,D,20220720,000000,5.52537,5.69162,5.52537,5.69162,7480.000000165,0
+GCV.US,D,20220721,000000,5.74051,5.74051,5.6525,5.67206,12137.74436117,0
+GCV.US,D,20220722,000000,5.84809,5.84809,5.67206,5.68184,9420.812030283,0
+GCV.US,D,20220725,000000,5.69162,5.75029,5.59069,5.62316,12517.112782231,0
+GCV.US,D,20220726,000000,5.78804,5.78804,5.56937,5.6036,10764.451128057,0
+GCV.US,D,20220727,000000,5.6036,5.6036,5.47647,5.58404,14152.18045144,0
+GCV.US,D,20220728,000000,5.56449,5.58688,5.54493,5.57426,12181.714285983,0
+GCV.US,D,20220729,000000,5.57426,5.67206,5.45721,5.63294,27180.571429171,0
+GCV.US,D,20220801,000000,5.64272,5.78873,5.53446,5.62316,29670.496241256,0
+GCV.US,D,20220802,000000,5.67206,5.72976,5.62316,5.67206,15037.714286046,0
+GCV.US,D,20220803,000000,5.73074,5.74051,5.62042,5.74051,12601.984962684,0
+GCV.US,D,20220804,000000,5.74051,5.74051,5.53515,5.71118,15251.428571765,0
+GCV.US,D,20220805,000000,5.67206,5.71118,5.52537,5.56449,21740.571429051,0
+GCV.US,D,20220808,000000,5.55471,5.62316,5.50581,5.50581,37327.398497064,0
+GCV.US,D,20220809,000000,5.49603,5.61338,5.49603,5.52537,44006.736843076,0
+GCV.US,D,20220810,000000,5.55471,5.75029,5.55471,5.63294,20844.812030535,0
+GCV.US,D,20220811,000000,5.77963,5.84809,5.49603,5.49613,64350.496242021,0
+GCV.US,D,20220812,000000,5.59382,5.67206,5.25154,5.32978,87591.157896669,0
+GCV.US,D,20220815,000000,5.44224,5.44224,5.40312,5.40312,10007.759398717,0
+GCV.US,D,20220816,000000,5.30044,5.44713,5.30044,5.44713,42146.706767847,0
+GCV.US,D,20220817,000000,5.40801,5.48625,5.16353,5.26132,55598.436091452,0
+GCV.US,D,20220818,000000,5.30044,5.39188,5.26132,5.31022,22922.646617047,0
+GCV.US,D,20220819,000000,5.32,5.44713,5.17194,5.20265,67916.150377438,0
+GCV.US,D,20220822,000000,5.15375,5.22221,5.13419,5.13419,22389.894737336,0
+GCV.US,D,20220823,000000,5.20265,5.20265,4.96794,5.05596,66317.894738305,0
+GCV.US,D,20220824,000000,5.06574,5.1293,5.05596,5.09507,33217.744361635,0
+GCV.US,D,20220825,000000,5.15375,5.19287,5.09996,5.19287,17631.939850013,0
+GCV.US,D,20220826,000000,5.23199,5.23199,5.14397,5.16421,23170.105263669,0
+GCV.US,D,20220829,000000,5.08529,5.14397,4.88971,5.04618,51110.436091353,0
+GCV.US,D,20220830,000000,4.9875,5.33956,4.90926,5.12441,60458.646617875,0
+GCV.US,D,20220831,000000,5.16353,5.18309,5.09996,5.13419,14548.932331148,0
+GCV.US,D,20220901,000000,5.14397,5.14397,5.06574,5.11463,14290.225564225,0
+GCV.US,D,20220902,000000,5.17331,5.17331,5.05596,5.10485,16293.413534194,0
+GCV.US,D,20220906,000000,5.17331,5.3689,5.07551,5.31022,57038.19548998,0
+GCV.US,D,20220907,000000,5.29066,5.57426,5.22221,5.45691,67068.451129299,0
+GCV.US,D,20220908,000000,5.44713,5.48625,5.35296,5.39824,21553.443609498,0
+GCV.US,D,20220909,000000,5.41779,5.46669,5.3689,5.46669,19587.067669605,0
+GCV.US,D,20220912,000000,5.48625,5.51559,5.4707,5.48625,15916.090225915,0
+GCV.US,D,20220913,000000,5.50581,5.55471,5.32978,5.32978,21682.285714764,0
+GCV.US,D,20220914,000000,5.40801,5.41779,5.29066,5.32,13060.090225852,0
+GCV.US,D,20220915,000000,5.34,5.34,5.226,5.31,39075,0
+GCV.US,D,20220916,000000,5.25,5.68,5.0601,5.3,21825,0
+GCV.US,D,20220919,000000,5.17,5.2,5.1,5.17,26247,0
+GCV.US,D,20220920,000000,5.08,5.12,5.08,5.09,5536,0
+GCV.US,D,20220921,000000,5.17,5.335,5.07,5.12,22574,0
+GCV.US,D,20220922,000000,5.14,5.14,5.04,5.07,10945,0
+GCV.US,D,20220923,000000,5.13,5.25,4.8405,4.86,62041,0
+GCV.US,D,20220926,000000,4.85,4.95,4.73,4.95,101104,0
+GCV.US,D,20220927,000000,4.87,5.0099,4.8659,4.92,36511,0
+GCV.US,D,20220928,000000,4.83,5.01,4.83,5,35225,0
+GCV.US,D,20220929,000000,4.97,5.01,4.92,4.92,15382,0
+GCV.US,D,20220930,000000,4.91,4.9916,4.8787,4.97,11730,0
+GCV.US,D,20221003,000000,4.97,5.1,4.97,5.06,16035,0
+GCV.US,D,20221004,000000,5.17,5.42,5.1664,5.37,19130,0
+GCV.US,D,20221005,000000,5.28,5.4684,5.28,5.4,10837,0
+GCV.US,D,20221006,000000,5.4,5.45,5.37,5.38,5503,0
+GCV.US,D,20221007,000000,5.31,5.36,5.21,5.25,10330,0
+GCV.US,D,20221010,000000,5.23,5.26,5.0701,5.21,2157,0
+GCV.US,D,20221011,000000,5.27,5.29,5.23,5.24,7133,0
+GCV.US,D,20221012,000000,5.21,5.3199,5.16,5.26,13043,0
+GCV.US,D,20221013,000000,5.12,5.3,5.1068,5.25,11483,0
+GCV.US,D,20221014,000000,5.3,5.3,5.0664,5.24,24367,0
+GCV.US,D,20221017,000000,5.32,5.4399,5.2409,5.31,18643,0
+GCV.US,D,20221018,000000,5.35,5.35,5.2155,5.29,42563,0
+GCV.US,D,20221019,000000,5.24,5.2994,5.12,5.12,11645,0
+GCV.US,D,20221020,000000,5.14,5.2956,5.12,5.18,14593,0
+GCV.US,D,20221021,000000,5.13,5.17,4.94,4.99,17839,0
+GCV.US,D,20221024,000000,5.04,5.14,4.95,4.96,9183,0
+GCV.US,D,20221025,000000,5.06,5.1099,4.97,5,12043,0
+GCV.US,D,20221026,000000,5.14,5.15,4.94,5.01,25347,0
+GCV.US,D,20221027,000000,4.99,5.05,4.89,5.05,17300,0
+GCV.US,D,20221028,000000,5.01,5.0822,4.98,5.0593,4727,0
+GCV.US,D,20221031,000000,5.04,5.2322,4.96,4.97,14177,0
+GCV.US,D,20221101,000000,5.05,5.1399,4.95,4.96,26056,0
+GCV.US,D,20221102,000000,4.97,5.15,4.925,5.08,29320,0
+GCV.US,D,20221103,000000,5.07,5.12,5.01,5.11,5743,0
+GCV.US,D,20221104,000000,5.13,5.1809,5.02,5.07,19824,0
+GCV.US,D,20221107,000000,5.0196,5.29,4.94,5.11,21024,0
+GCV.US,D,20221108,000000,5.1,5.15,4.99,5.07,9208,0
+GCV.US,D,20221109,000000,4.99,5.1294,4.99,5.06,13144,0
+GCV.US,D,20221110,000000,5.15,5.2,4.9999,5.1999,10074,0
+GCV.US,D,20221111,000000,5.17,5.2869,5.17,5.24,14626,0
+GCV.US,D,20221114,000000,5.22,5.28,5.14,5.26,12426,0
+GCV.US,D,20221115,000000,5.28,5.38,5.21,5.315,20436,0
+GCV.US,D,20221116,000000,5.31,5.46,5.24,5.35,12295,0
+GCV.US,D,20221117,000000,5.33,5.49,5.25,5.29,6147,0
+GCV.US,D,20221118,000000,5.26,5.315,5.25,5.3,11354,0
+GCV.US,D,20221121,000000,5.3,5.4076,5.3,5.36,9118,0
+GCV.US,D,20221122,000000,5.305,5.35,5.25,5.31,15193,0
+GCV.US,D,20221123,000000,5.34,5.4,5.31,5.33,11062,0
+GCV.US,D,20221125,000000,5.31,5.31,5.281,5.281,2977,0
+GCV.US,D,20221128,000000,5.25,5.295,5.066,5.1435,33461,0
+GCV.US,D,20221129,000000,5.08,5.1693,4.9,4.94,75761,0
+GCV.US,D,20221130,000000,4.95,5.12,4.95,5.03,27238,0
+GCV.US,D,20221201,000000,5.06,5.19,5.01,5.19,42931,0
+GCV.US,D,20221202,000000,5.14,5.3171,5.03,5.3001,27373,0
+GCV.US,D,20221205,000000,5.28,5.44,5.28,5.38,28102,0
+GCV.US,D,20221206,000000,5.4,5.45,5.26,5.28,40355,0
+GCV.US,D,20221207,000000,5.3,5.44,5.24,5.33,35419,0
+GCV.US,D,20221208,000000,5.2841,5.3468,5.24,5.24,5813,0
+GCV.US,D,20221209,000000,5.2,5.23,5.11,5.2054,14982,0
+GCV.US,D,20221212,000000,5.09,5.22,5.0301,5.22,25270,0
+GCV.US,D,20221213,000000,5.25,5.3,5.01,5.01,50840,0
+GCV.US,D,20221214,000000,5.02,5.185,5,5.18,17761,0
+GCV.US,D,20221215,000000,5.07,5.2,4.92,5.19,31605,0
+GCV.US,D,20221216,000000,5.17,5.19,5.06,5.19,47581,0
+GCV.US,D,20221219,000000,5.14,5.2,5.09,5.14,19878,0
+GCV.US,D,20221220,000000,5.13,5.44,5.04,5.26,52864,0
+GCV.US,D,20221221,000000,5.26,5.31,5.14,5.25,60489,0
+GCV.US,D,20221222,000000,5.1801,5.24,5.11,5.13,27578,0
+GCV.US,D,20221223,000000,5.18,5.23,5.13,5.13,12717,0
+GCV.US,D,20221227,000000,5.03,5.08,4.91,4.92,81496,0
+GCV.US,D,20221228,000000,4.92,5.04,4.73,4.73,63533,0
+GCV.US,D,20221229,000000,4.86,5.0299,4.72,4.77,27339,0
+GCV.US,D,20221230,000000,4.75,5.06,4.7,4.8,33852,0
+GCV.US,D,20230103,000000,4.95,4.95,4.79,4.83,30743,0
+GCV.US,D,20230104,000000,4.83,4.94,4.7737,4.785,16455,0
+GCV.US,D,20230105,000000,4.75,4.88,4.7,4.85,37532,0
+GCV.US,D,20230106,000000,4.9,5.195,4.82,4.97,26477,0
+GCV.US,D,20230109,000000,4.99,5.01,4.84,4.96,36866,0
+GCV.US,D,20230110,000000,4.88,4.95,4.82,4.9,35599,0
+GCV.US,D,20230111,000000,4.89,4.98,4.88,4.9,18189,0
+GCV.US,D,20230112,000000,4.9,4.982,4.86,4.9,33435,0
+GCV.US,D,20230113,000000,4.89,4.9999,4.89,4.95,17143,0
+GCV.US,D,20230117,000000,5,5.06,4.96,5.05,12217,0
+GCV.US,D,20230118,000000,5.03,5.1134,4.98,5.01,19845,0
+GCV.US,D,20230119,000000,4.97,5.0203,4.89,4.99,11310,0
+GCV.US,D,20230120,000000,5.1755,5.1755,4.99,4.99,10801,0
+GCV.US,D,20230123,000000,4.99,5.12,4.91,5,33985,0
+GCV.US,D,20230124,000000,5.11,5.25,5,5.07,15356,0
+GCV.US,D,20230125,000000,4.98,5.25,4.98,5.16,32957,0
+GCV.US,D,20230126,000000,5.1977,5.2199,5.0262,5.16,19226,0
+GCV.US,D,20230127,000000,5.23,5.23,5.09,5.17,14079,0
+GCV.US,D,20230130,000000,5.04,5.1799,5.0141,5.12,15320,0
+GCV.US,D,20230131,000000,5.11,5.2284,5.04,5.04,16038,0
+GCV.US,D,20230201,000000,5.16,5.1872,5.0405,5.15,14032,0
+GCV.US,D,20230202,000000,5.19,5.25,5.1681,5.22,14998,0
+GCV.US,D,20230203,000000,5.18,5.2499,5.18,5.21,23905,0
+GCV.US,D,20230206,000000,5.2,5.2344,5.1,5.15,28296,0
+GCV.US,D,20230207,000000,5.16,5.2799,5.16,5.18,18224,0
+GCV.US,D,20230208,000000,5.18,5.27,5.1512,5.26,10320,0
+GCV.US,D,20230209,000000,5.23,5.23,5.03,5.09,40255,0
+GCV.US,D,20230210,000000,5.08,5.13,5.03,5.06,20727,0
+GCV.US,D,20230213,000000,5.05,5.1299,5.05,5.09,15370,0
+GCV.US,D,20230214,000000,5.07,5.1299,5.05,5.07,3248,0
+GCV.US,D,20230215,000000,5.02,5.1,4.95,4.96,23346,0
+GCV.US,D,20230216,000000,4.98,5,4.95,4.96,12203,0
+GCV.US,D,20230217,000000,4.95,5.0925,4.9,4.98,26918,0
+GCV.US,D,20230221,000000,5.05,5.05,4.94,5.03,13067,0
+GCV.US,D,20230222,000000,5,5.05,4.98,5,24155,0
+GCV.US,D,20230223,000000,5.02,5.02,4.95,4.95,15321,0
+GCV.US,D,20230224,000000,4.93,4.96,4.86,4.86,34045,0
+GCV.US,D,20230227,000000,4.92,4.9583,4.88,4.93,9530,0
+GCV.US,D,20230228,000000,4.89,4.9484,4.88,4.89,16567,0
+GCV.US,D,20230301,000000,4.89,4.94,4.86,4.9,17205,0
+GCV.US,D,20230302,000000,4.85,4.885,4.82,4.87,18166,0
+GCV.US,D,20230303,000000,4.86,4.95,4.86,4.95,3267,0
+GCV.US,D,20230306,000000,4.9508,5.01,4.95,5.01,5443,0
+GCV.US,D,20230307,000000,4.98,5.0183,4.97,4.97,9569,0
+GCV.US,D,20230308,000000,4.97,4.98,4.96,4.97,11937,0
+GCV.US,D,20230309,000000,4.97,5.0048,4.78,4.78,19465,0
+GCV.US,D,20230310,000000,4.81,4.88,4.78,4.88,47109,0
+GCV.US,D,20230313,000000,4.8426,4.8513,4.79,4.79,15598,0
+GCV.US,D,20230314,000000,4.91,4.91,4.77,4.77,36367,0
+GCV.US,D,20230315,000000,4.77,4.812,4.58,4.58,22607,0
+GCV.US,D,20230316,000000,4.37,4.5,4.3526,4.45,28469,0
+GCV.US,D,20230317,000000,4.45,4.55,4.39,4.41,62220,0
+GCV.US,D,20230320,000000,4.39,4.4499,4.2,4.22,71718,0
+GCV.US,D,20230321,000000,4.33,4.41,4.27,4.295,48271,0
+GCV.US,D,20230322,000000,4.39,4.39,4.27,4.29,25423,0
+GCV.US,D,20230323,000000,4.27,4.36,4.26,4.3,16923,0
+GCV.US,D,20230324,000000,4.4,4.4899,4.31,4.38,55129,0
+GCV.US,D,20230327,000000,4.38,4.53,4.3601,4.42,35042,0
+GCV.US,D,20230328,000000,4.37,4.52,4.37,4.45,22486,0
+GCV.US,D,20230329,000000,4.45,4.4524,4.42,4.42,18271,0
+GCV.US,D,20230330,000000,4.44,4.45,4.39,4.4,34447,0
+GCV.US,D,20230331,000000,4.42,4.45,4.3901,4.44,14007,0
+GCV.US,D,20230403,000000,4.4126,4.45,4.41,4.45,9206,0
+GCV.US,D,20230404,000000,4.43,4.4499,4.4,4.44,23507,0
+GCV.US,D,20230405,000000,4.4,4.4,4.26,4.32,45476,0
+GCV.US,D,20230406,000000,4.32,4.36,4.32,4.36,13274,0
+GCV.US,D,20230410,000000,4.32,4.46,4.26,4.36,44388,0
+GCV.US,D,20230411,000000,4.28,4.385,4.28,4.36,15856,0
+GCV.US,D,20230412,000000,4.4033,4.47,4.4,4.45,29118,0
+GCV.US,D,20230413,000000,4.48,4.5,4.4227,4.48,18162,0
+GCV.US,D,20230414,000000,4.45,4.58,4.4,4.51,18160,0
+GCV.US,D,20230417,000000,4.39,4.51,4.39,4.49,19655,0
+GCV.US,D,20230418,000000,4.43,4.53,4.34,4.5,51003,0
+GCV.US,D,20230419,000000,4.44,4.4997,4.44,4.488,7398,0
+GCV.US,D,20230420,000000,4.455,4.49,4.4402,4.4402,8930,0
+GCV.US,D,20230421,000000,4.44,4.4894,4.42,4.47,5662,0
+GCV.US,D,20230424,000000,4.49,4.51,4.43,4.46,2957,0
+GCV.US,D,20230425,000000,4.4265,4.44,4.3703,4.4,14205,0
+GCV.US,D,20230426,000000,4.4094,4.41,4.4,4.41,3593,0
+GCV.US,D,20230427,000000,4.39,4.41,4.37,4.38,26257,0
+GCV.US,D,20230428,000000,4.35,4.4239,4.35,4.415,21666,0
+GCV.US,D,20230501,000000,4.37,4.41,4.37,4.39,19713,0
+GCV.US,D,20230502,000000,4.38,4.4,4.375,4.39,18312,0
+GCV.US,D,20230503,000000,4.4,4.4,4.3801,4.39,13217,0
+GCV.US,D,20230504,000000,4.37,4.38,4.36,4.36,44315,0
+GCV.US,D,20230505,000000,4.368,4.41,4.3602,4.41,10962,0
+GCV.US,D,20230508,000000,4.41,4.43,4.41,4.43,12505,0
+GCV.US,D,20230509,000000,4.44,4.58,4.41,4.42,25202,0
+GCV.US,D,20230510,000000,4.45,4.45,4.4,4.45,7374,0
+GCV.US,D,20230511,000000,4.44,4.44,4.41,4.42,2193,0
+GCV.US,D,20230512,000000,4.4,4.4,4.37,4.381,3823,0
+GCV.US,D,20230515,000000,4.41,4.41,4.37,4.4,25949,0
+GCV.US,D,20230516,000000,4.42,4.42,4.38,4.39,17901,0
+GCV.US,D,20230517,000000,4.39,4.42,4.38,4.38,36489,0
+GCV.US,D,20230518,000000,4.42,4.43,4.32,4.32,18516,0
+GCV.US,D,20230519,000000,4.32,4.35,4.31,4.31,7849,0
+GCV.US,D,20230522,000000,4.31,4.33,4.31,4.31,14403,0
+GCV.US,D,20230523,000000,4.32,4.35,4.31,4.34,17854,0
+GCV.US,D,20230524,000000,4.3,4.33,4.28,4.29,14834,0
+GCV.US,D,20230525,000000,4.3,4.3062,4.25,4.25,18887,0
+GCV.US,D,20230526,000000,4.27,4.32,4.27,4.3,5946,0
+GCV.US,D,20230530,000000,4.34,4.3662,4.3133,4.33,12590,0
+GCV.US,D,20230531,000000,4.31,4.3512,4.26,4.28,36440,0
+GCV.US,D,20230601,000000,4.32,4.33,4.28,4.32,10855,0
+GCV.US,D,20230602,000000,4.37,4.42,4.37,4.38,19796,0
+GCV.US,D,20230605,000000,4.3901,4.42,4.13,4.41,13112,0
+GCV.US,D,20230606,000000,4.46,4.46,4.39,4.44,15172,0
+GCV.US,D,20230607,000000,4.48,4.48,4.41,4.44,18694,0
+GCV.US,D,20230608,000000,4.48,4.48,4.4,4.445,26317,0
+GCV.US,D,20230609,000000,4.46,4.46,4.41,4.42,14154,0
+GCV.US,D,20230612,000000,4.48,4.48,4.42,4.425,16204,0
+GCV.US,D,20230613,000000,4.46,4.46,4.41,4.45,17460,0
+GCV.US,D,20230614,000000,4.41,4.46,4.34,4.42,19366,0
+GCV.US,D,20230615,000000,4.41,4.44,4.36,4.4,21275,0
+GCV.US,D,20230616,000000,4.45,4.45,4.3802,4.39,3032,0
+GCV.US,D,20230620,000000,4.41,4.41,4.31,4.311,29771,0
+GCV.US,D,20230621,000000,4.36,4.38,4.23,4.35,36602,0
+GCV.US,D,20230622,000000,4.33,4.37,4.25,4.32,24329,0
+GCV.US,D,20230623,000000,4.38,4.4,4.31,4.4,46793,0
+GCV.US,D,20230626,000000,4.4,4.4,4.3,4.31,33973,0
+GCV.US,D,20230627,000000,4.29,4.37,4.29,4.365,8866,0
+GCV.US,D,20230628,000000,4.36,4.365,4.3,4.32,15099,0
+GCV.US,D,20230629,000000,4.3,4.33,4.27,4.3,26592,0
+GCV.US,D,20230630,000000,4.3,4.3583,4.25,4.3,21147,0
+GCV.US,D,20230703,000000,4.32,4.3299,4.23,4.32,17267,0
+GCV.US,D,20230705,000000,4.32,4.37,4.3,4.34,25379,0
+GCV.US,D,20230706,000000,4.33,4.33,4.24,4.24,4970,0
+GCV.US,D,20230707,000000,4.24,4.47,4.2335,4.27,17724,0
+GCV.US,D,20230710,000000,4.27,4.33,4.2409,4.33,12900,0
+GCV.US,D,20230711,000000,4.36,4.38,4.28,4.31,24815,0
+GCV.US,D,20230712,000000,4.34,4.34,4.28,4.309,27811,0
+GCV.US,D,20230713,000000,4.28,4.49,4.24,4.3,50095,0
+GCV.US,D,20230714,000000,4.27,4.3398,4.2672,4.27,15724,0
+GCV.US,D,20230717,000000,4.29,4.33,4.25,4.28,28668,0
+GCV.US,D,20230718,000000,4.3,4.3,4.25,4.27,20085,0
+GCV.US,D,20230719,000000,4.31,4.38,4.3001,4.32,47602,0
+GCV.US,D,20230720,000000,4.26,4.32,4.23,4.23,23312,0
+GCV.US,D,20230721,000000,4.21,4.2758,4.21,4.21,23615,0
+GCV.US,D,20230724,000000,4.25,4.27,4.23,4.23,24946,0
+GCV.US,D,20230725,000000,4.25,4.28,4.2444,4.27,23343,0
+GCV.US,D,20230726,000000,4.3,4.33,4.26,4.27,12051,0
+GCV.US,D,20230727,000000,4.27,4.29,4.25,4.27,22128,0
+GCV.US,D,20230728,000000,4.28,4.3,4.25,4.26,37224,0
+GCV.US,D,20230731,000000,4.26,4.3097,4.26,4.29,7628,0
+GCV.US,D,20230801,000000,4.26,4.33,4.26,4.31,14968,0
+GCV.US,D,20230802,000000,4.3,4.3,4.2399,4.24,17523,0
+GCV.US,D,20230803,000000,4.25,4.47,4.23,4.24,27328,0
+GCV.US,D,20230804,000000,4.25,4.28,4.24,4.25,11219,0
+GCV.US,D,20230807,000000,4.28,4.28,4.24,4.25,14109,0
+GCV.US,D,20230808,000000,4.24,4.25,4.23,4.23,32677,0
+GCV.US,D,20230809,000000,4.26,4.265,4.23,4.23,15985,0
+GCV.US,D,20230810,000000,4.22,4.283,4.22,4.23,47218,0
+GCV.US,D,20230811,000000,4.21,4.2399,4.21,4.21,15257,0
+GCV.US,D,20230814,000000,4.21,4.22,4.21,4.21,12544,0
+GCV.US,D,20230815,000000,4.21,4.23,4.21,4.22,38631,0
+GCV.US,D,20230816,000000,4.22,4.23,4.15,4.15,18180,0
+GCV.US,D,20230817,000000,4.16,4.17,4.08,4.08,46280,0
+GCV.US,D,20230818,000000,4.13,4.13,4.06,4.08,17895,0
+GCV.US,D,20230821,000000,4.05,4.08,4.05,4.065,6987,0
+GCV.US,D,20230822,000000,4.06,4.0875,4.04,4.04,9600,0
+GCV.US,D,20230823,000000,4.04,4.04,3.92,3.95,63748,0
+GCV.US,D,20230824,000000,3.98,3.99,3.95,3.97,40836,0
+GCV.US,D,20230825,000000,3.95,3.99,3.95,3.9634,34824,0
+GCV.US,D,20230828,000000,3.99,4.0047,3.95,3.98,23821,0
+GCV.US,D,20230829,000000,3.985,4.02,3.9623,3.99,55577,0
+GCV.US,D,20230830,000000,3.99,4.02,3.97,4.0082,29250,0
+GCV.US,D,20230831,000000,4.02,4.02,3.99,4.015,24719,0
+GCV.US,D,20230901,000000,4.02,4.04,4.01,4.04,35249,0
+GCV.US,D,20230905,000000,3.95,4.017,3.95,3.95,63289,0
+GCV.US,D,20230906,000000,3.99,3.99,3.94,3.95,27694,0
+GCV.US,D,20230907,000000,3.97,3.97,3.9399,3.94,20301,0
+GCV.US,D,20230908,000000,3.98,3.98,3.92,3.94,14949,0
+GCV.US,D,20230911,000000,3.97,3.97,3.9,3.94,14843,0
+GCV.US,D,20230912,000000,3.94,3.9456,3.9,3.91,58382,0
+GCV.US,D,20230913,000000,3.94,3.94,3.91,3.93,22515,0
+GCV.US,D,20230914,000000,3.87,3.87,3.75,3.76,46821,0
+GCV.US,D,20230915,000000,3.76,3.8,3.72,3.75,22911,0
+GCV.US,D,20230918,000000,3.77,3.77,3.7,3.74,38276,0
+GCV.US,D,20230919,000000,3.75,3.75,3.69,3.71,34706,0
+GCV.US,D,20230920,000000,3.75,3.75,3.69,3.7,37930,0
+GCV.US,D,20230921,000000,3.7,3.7,3.65,3.68,17888,0
+GCV.US,D,20230922,000000,3.77,3.77,3.68,3.71,58989,0
+GCV.US,D,20230925,000000,3.72,3.78,3.6802,3.73,72060,0
+GCV.US,D,20230926,000000,3.73,3.79,3.7268,3.75,109972,0
+GCV.US,D,20230927,000000,3.75,3.82,3.65,3.81,53419,0
+GCV.US,D,20230928,000000,3.81,3.81,3.69,3.75,34131,0
+GCV.US,D,20230929,000000,3.74,3.77,3.73,3.75,31411,0
+GCV.US,D,20231002,000000,3.78,3.78,3.74,3.74,9948,0
+GCV.US,D,20231003,000000,3.73,3.73,3.6701,3.69,13078,0
+GCV.US,D,20231004,000000,3.72,3.74,3.6819,3.71,21181,0
+GCV.US,D,20231005,000000,3.68,3.69,3.66,3.68,26192,0
+GCV.US,D,20231006,000000,3.68,3.7076,3.66,3.69,9335,0
+GCV.US,D,20231009,000000,3.7,3.7,3.66,3.69,9867,0
+GCV.US,D,20231010,000000,3.69,3.72,3.67,3.7,21306,0
+GCV.US,D,20231011,000000,3.72,3.72,3.66,3.68,9117,0
+GCV.US,D,20231012,000000,3.73,3.73,3.66,3.67,13306,0
+GCV.US,D,20231013,000000,3.67,3.67,3.63,3.63,9854,0
+GCV.US,D,20231016,000000,3.63,3.65,3.6,3.61,29556,0
+GCV.US,D,20231017,000000,3.59,3.59,3.56,3.58,18186,0
+GCV.US,D,20231018,000000,3.56,3.5837,3.51,3.52,28986,0
+GCV.US,D,20231019,000000,3.5,3.54,3.41,3.46,25828,0
+GCV.US,D,20231020,000000,3.45,3.515,3.3201,3.41,32681,0
+GCV.US,D,20231023,000000,3.41,3.43,3.38,3.39,21414,0
+GCV.US,D,20231024,000000,3.42,3.43,3.36,3.4,28595,0
+GCV.US,D,20231025,000000,3.46,3.46,3.31,3.32,14656,0
+GCV.US,D,20231026,000000,3.335,3.335,3.24,3.26,57503,0
+GCV.US,D,20231027,000000,3.27,3.285,3.22,3.23,24526,0
+GCV.US,D,20231030,000000,3.22,3.22,3.15,3.2,36980,0
+GCV.US,D,20231031,000000,3.18,3.25,3.18,3.22,31223,0
+GCV.US,D,20231101,000000,3.24,3.3,3.23,3.25,56800,0
+GCV.US,D,20231102,000000,3.29,3.539,3.25,3.47,205269,0
+GCV.US,D,20231103,000000,3.5,3.58,3.5,3.555,41467,0
+GCV.US,D,20231106,000000,3.56,3.57,3.5,3.55,36928,0
+GCV.US,D,20231107,000000,3.51,3.6,3.51,3.5826,21664,0
+GCV.US,D,20231108,000000,3.55,3.7489,3.54,3.67,98835,0
+GCV.US,D,20231109,000000,3.66,3.66,3.5003,3.55,35996,0
+GCV.US,D,20231110,000000,3.59,3.59,3.47,3.47,36879,0
+GCV.US,D,20231113,000000,3.52,3.53,3.42,3.45,28331,0
+GCV.US,D,20231114,000000,3.55,3.559,3.41,3.48,58419,0
+GCV.US,D,20231115,000000,3.44,3.5172,3.43,3.43,31872,0
+GCV.US,D,20231116,000000,3.45,3.5471,3.43,3.45,40260,0
+GCV.US,D,20231117,000000,3.49,3.49,3.4,3.44,71001,0
+GCV.US,D,20231120,000000,3.44,3.47,3.4,3.455,63367,0
+GCV.US,D,20231121,000000,3.45,3.575,3.38,3.44,84311,0
+GCV.US,D,20231122,000000,3.42,3.45,3.41,3.45,87538,0
+GCV.US,D,20231124,000000,3.4,3.466,3.39,3.44,64707,0
+GCV.US,D,20231127,000000,3.45,3.45,3.35,3.41,91491,0
+GCV.US,D,20231128,000000,3.4,3.46,3.37,3.458,136396,0
+GCV.US,D,20231129,000000,3.46,3.5,3.38,3.42,84196,0
+GCV.US,D,20231130,000000,3.46,3.4794,3.33,3.42,166846,0
+GCV.US,D,20231201,000000,3.46,3.48,3.4,3.47,70412,0
+GCV.US,D,20231204,000000,3.49,3.5,3.43,3.47,133933,0
+GCV.US,D,20231205,000000,3.45,3.45,3.4,3.43,86530,0
+GCV.US,D,20231206,000000,3.43,3.48,3.43,3.46,56032,0
+GCV.US,D,20231207,000000,3.46,3.5599,3.45,3.54,81558,0
+GCV.US,D,20231208,000000,3.48,3.59,3.48,3.57,72201,0
+GCV.US,D,20231211,000000,3.59,3.6199,3.57,3.61,62200,0
+GCV.US,D,20231212,000000,3.62,3.62,3.5514,3.59,52809,0
+GCV.US,D,20231213,000000,3.59,3.66,3.53,3.65,95290,0
+GCV.US,D,20231214,000000,3.58,3.5993,3.5,3.58,157123,0
+GCV.US,D,20231215,000000,3.56,3.605,3.5501,3.56,66612,0
+GCV.US,D,20231218,000000,3.53,3.5725,3.5,3.53,87637,0
+GCV.US,D,20231219,000000,3.56,3.57,3.54,3.57,42073,0
+GCV.US,D,20231220,000000,3.55,3.59,3.52,3.53,106981,0
+GCV.US,D,20231221,000000,3.55,3.56,3.5,3.52,74640,0
+GCV.US,D,20231222,000000,3.62,3.62,3.54,3.59,107028,0
+GCV.US,D,20231226,000000,3.59,3.7,3.59,3.67,161347,0
+GCV.US,D,20231227,000000,3.63,3.75,3.63,3.67,164934,0
+GCV.US,D,20231228,000000,3.69,3.71,3.61,3.64,109635,0
+GCV.US,D,20231229,000000,3.67,3.67,3.56,3.6,164843,0
+GCV.US,D,20240102,000000,3.55,3.5799,3.51,3.53,81557,0
+GCV.US,D,20240103,000000,3.54,3.54,3.5,3.51,31389,0
+GCV.US,D,20240104,000000,3.5,3.56,3.5,3.55,58622,0
+GCV.US,D,20240105,000000,3.51,3.59,3.51,3.57,65555,0
+GCV.US,D,20240108,000000,3.54,3.62,3.54,3.62,49879,0
+GCV.US,D,20240109,000000,3.62,3.6325,3.62,3.62,100497,0
+GCV.US,D,20240110,000000,3.7,3.7,3.63,3.64,53986,0
+GCV.US,D,20240111,000000,3.63,3.71,3.63,3.68,79500,0
+GCV.US,D,20240112,000000,3.65,3.6854,3.65,3.661,30278,0
+GCV.US,D,20240116,000000,3.65,3.6699,3.65,3.65,44136,0
+GCV.US,D,20240117,000000,3.65,3.6607,3.617,3.62,10891,0
+GCV.US,D,20240118,000000,3.61,3.651,3.56,3.58,75127,0
+GCV.US,D,20240119,000000,3.56,3.62,3.56,3.6,23255,0
+GCV.US,D,20240122,000000,3.62,3.6399,3.61,3.63,34389,0
+GCV.US,D,20240123,000000,3.65,3.65,3.61,3.62,14781,0
+GCV.US,D,20240124,000000,3.65,3.68,3.6,3.63,51115,0
+GCV.US,D,20240125,000000,3.63,3.6394,3.61,3.63,21199,0
+GCV.US,D,20240126,000000,3.62,3.63,3.61,3.61,16289,0
+GCV.US,D,20240129,000000,3.64,3.64,3.62,3.63,16773,0
+GCV.US,D,20240130,000000,3.6,3.665,3.6,3.64,27484,0
+GCV.US,D,20240131,000000,3.61,3.65,3.61,3.62,43843,0
+GCV.US,D,20240201,000000,3.63,3.6499,3.61,3.64,48319,0
+GCV.US,D,20240202,000000,3.65,3.65,3.62,3.63,41651,0
+GCV.US,D,20240205,000000,3.63,3.63,3.56,3.59,92317,0
+GCV.US,D,20240206,000000,3.63,3.63,3.59,3.63,37490,0
+GCV.US,D,20240207,000000,3.6287,3.651,3.6168,3.635,40819,0
+GCV.US,D,20240208,000000,3.71,3.71,3.64,3.64,42705,0
+GCV.US,D,20240209,000000,3.66,3.69,3.65,3.67,21814,0
+GCV.US,D,20240212,000000,3.7,3.72,3.68,3.69,61812,0
+GCV.US,D,20240213,000000,3.59,3.69,3.59,3.65,34221,0
+GCV.US,D,20240214,000000,3.66,3.7184,3.655,3.68,34870,0
+GCV.US,D,20240215,000000,3.69,3.72,3.69,3.71,36948,0
+GCV.US,D,20240216,000000,3.67,3.7,3.66,3.66,61099,0
+GCV.US,D,20240220,000000,3.67,3.67,3.64,3.64,22679,0
+GCV.US,D,20240221,000000,3.61,3.64,3.59,3.59,50263,0
+GCV.US,D,20240222,000000,3.63,3.65,3.6,3.64,43672,0
+GCV.US,D,20240223,000000,3.67,3.67,3.58,3.61,55801,0
+GCV.US,D,20240226,000000,3.61,3.61,3.58,3.6,55414,0
+GCV.US,D,20240227,000000,3.58,3.63,3.58,3.6,30402,0
+GCV.US,D,20240228,000000,3.57,3.61,3.56,3.59,36545,0
+GCV.US,D,20240229,000000,3.62,3.63,3.58,3.6,31460,0
+GCV.US,D,20240301,000000,3.59,3.63,3.5855,3.62,38740,0
+GCV.US,D,20240304,000000,3.65,3.68,3.635,3.67,49219,0
+GCV.US,D,20240305,000000,3.7,3.7,3.58,3.61,96028,0
+GCV.US,D,20240306,000000,3.65,3.7119,3.6037,3.65,61325,0
+GCV.US,D,20240307,000000,3.63,3.6864,3.6,3.67,42387,0
+GCV.US,D,20240308,000000,3.718,3.718,3.685,3.7,31951,0
+GCV.US,D,20240311,000000,3.72,3.7967,3.7,3.71,89934,0
+GCV.US,D,20240312,000000,3.8,3.83,3.68,3.81,369000,0
+GCV.US,D,20240313,000000,3.6,3.7592,3.5769,3.7,101473,0
+GCV.US,D,20240314,000000,3.7,3.71,3.66,3.7,23704,0
+GCV.US,D,20240315,000000,3.69,3.6999,3.61,3.65,35620,0
+GCV.US,D,20240318,000000,3.63,3.68,3.602,3.66,59891,0
+GCV.US,D,20240319,000000,3.66,3.68,3.63,3.67,44818,0
+GCV.US,D,20240320,000000,3.68,3.6973,3.66,3.69,35411,0
+GCV.US,D,20240321,000000,3.78,3.78,3.69,3.73,143816,0
+GCV.US,D,20240322,000000,3.71,3.75,3.65,3.69,43040,0
+GCV.US,D,20240325,000000,3.71,3.71,3.66,3.68,17548,0
+GCV.US,D,20240326,000000,3.67,3.6951,3.66,3.66,44042,0
+GCV.US,D,20240327,000000,3.68,3.71,3.68,3.71,43937,0
+GCV.US,D,20240328,000000,3.66,3.73,3.66,3.71,47547,0
+GCV.US,D,20240401,000000,3.7,3.73,3.69,3.69,51608,0
+GCV.US,D,20240402,000000,3.65,3.67,3.65,3.66,29495,0
+GCV.US,D,20240403,000000,3.65,3.69,3.6241,3.681,57366,0
+GCV.US,D,20240404,000000,3.66,3.695,3.64,3.64,33914,0
+GCV.US,D,20240405,000000,3.6,3.64,3.6,3.63,30915,0
+GCV.US,D,20240408,000000,3.61,3.6716,3.61,3.65,29576,0
+GCV.US,D,20240409,000000,3.68,3.7099,3.66,3.6703,12139,0
+GCV.US,D,20240410,000000,3.62,3.71,3.61,3.61,48743,0
+GCV.US,D,20240411,000000,3.62,3.64,3.61,3.63,24857,0
+GCV.US,D,20240412,000000,3.67,3.67,3.51,3.54,51114,0
+GCV.US,D,20240415,000000,3.54,3.5466,3.42,3.445,63423,0
+GCV.US,D,20240416,000000,3.35,3.43,3.35,3.41,47516,0
+GCV.US,D,20240417,000000,3.43,3.45,3.39,3.43,65448,0
+GCV.US,D,20240418,000000,3.45,3.46,3.4199,3.46,48919,0
+GCV.US,D,20240419,000000,3.47,3.4701,3.45,3.455,47025,0
+GCV.US,D,20240422,000000,3.45,3.52,3.45,3.5,15001,0
+GCV.US,D,20240423,000000,3.53,3.56,3.5,3.53,34672,0
+GCV.US,D,20240424,000000,3.53,3.5491,3.5,3.52,19626,0
+GCV.US,D,20240425,000000,3.52,3.52,3.46,3.49,9872,0
+GCV.US,D,20240426,000000,3.505,3.5399,3.5,3.5285,17401,0
+GCV.US,D,20240429,000000,3.51,3.56,3.51,3.53,32733,0
+GCV.US,D,20240430,000000,3.53,3.56,3.52,3.52,28512,0
+GCV.US,D,20240501,000000,3.52,3.57,3.52,3.53,16985,0
+GCV.US,D,20240502,000000,3.54,3.59,3.54,3.575,20244,0
+GCV.US,D,20240503,000000,3.62,3.62,3.5601,3.6,34046,0
+GCV.US,D,20240506,000000,3.62,3.6398,3.5901,3.63,35469,0
+GCV.US,D,20240507,000000,3.63,3.6642,3.6129,3.64,51643,0
+GCV.US,D,20240508,000000,3.63,3.69,3.62,3.645,30670,0
+GCV.US,D,20240509,000000,3.65,3.66,3.62,3.63,38181,0
+GCV.US,D,20240510,000000,3.66,3.665,3.58,3.6,20304,0
+GCV.US,D,20240513,000000,3.6,3.6399,3.59,3.59,37563,0
+GCV.US,D,20240514,000000,3.62,3.62,3.5901,3.62,19828,0
+GCV.US,D,20240515,000000,3.65,3.74,3.65,3.74,36530,0
+GCV.US,D,20240516,000000,3.73,3.73,3.628,3.69,28389,0
+GCV.US,D,20240517,000000,3.65,3.7,3.65,3.68,19653,0
+GCV.US,D,20240520,000000,3.64,3.7,3.63,3.64,84097,0
+GCV.US,D,20240521,000000,3.64,3.68,3.6173,3.67,21276,0
+GCV.US,D,20240522,000000,3.64,3.7,3.64,3.67,54129,0
+GCV.US,D,20240523,000000,3.7,3.7,3.62,3.62,35912,0
+GCV.US,D,20240524,000000,3.6847,3.6847,3.63,3.65,11117,0
+GCV.US,D,20240528,000000,3.65,3.67,3.6172,3.63,26231,0
+GCV.US,D,20240529,000000,3.645,3.6599,3.625,3.645,15955,0
+GCV.US,D,20240530,000000,3.65,3.68,3.62,3.64,37621,0
+GCV.US,D,20240531,000000,3.67,3.7,3.6301,3.7,67958,0
+GCV.US,D,20240603,000000,3.6994,3.72,3.656,3.71,19564,0
+GCV.US,D,20240604,000000,3.71,3.71,3.66,3.67,41851,0
+GCV.US,D,20240605,000000,3.7,3.71,3.67,3.67,75296,0
+GCV.US,D,20240606,000000,3.71,3.72,3.65,3.65,67632,0
+GCV.US,D,20240607,000000,3.71,3.71,3.64,3.67,46067,0
+GCV.US,D,20240610,000000,3.71,3.71,3.64,3.65,47927,0
+GCV.US,D,20240611,000000,3.62,3.6689,3.6,3.63,47443,0
+GCV.US,D,20240612,000000,3.73,3.74,3.67,3.69,69684,0
+GCV.US,D,20240613,000000,3.62,3.63,3.54,3.58,21705,0
+GCV.US,D,20240614,000000,3.57,3.57,3.51,3.55,38949,0
+GCV.US,D,20240617,000000,3.55,3.55,3.51,3.55,42329,0
+GCV.US,D,20240618,000000,3.52,3.55,3.51,3.51,29087,0
+GCV.US,D,20240620,000000,3.55,3.58,3.501,3.52,78579,0
+GCV.US,D,20240621,000000,3.61,3.618,3.52,3.53,112727,0
+GCV.US,D,20240624,000000,3.53,3.64,3.53,3.561,69866,0
+GCV.US,D,20240625,000000,3.6,3.6299,3.5801,3.62,27192,0
+GCV.US,D,20240626,000000,3.6,3.63,3.5803,3.59,26788,0
+GCV.US,D,20240627,000000,3.62,3.63,3.5775,3.62,25359,0
+GCV.US,D,20240628,000000,3.6,3.6788,3.6,3.66,55299,0
+GCV.US,D,20240701,000000,3.67,3.7,3.62,3.67,37356,0
+GCV.US,D,20240702,000000,3.6692,3.69,3.62,3.6499,5677,0
+GCV.US,D,20240703,000000,3.6,3.65,3.6,3.65,22537,0
+GCV.US,D,20240705,000000,3.64,3.7,3.6063,3.68,74913,0
+GCV.US,D,20240708,000000,3.7,3.7,3.64,3.68,23580,0
+GCV.US,D,20240709,000000,3.7,3.7,3.64,3.65,19954,0
+GCV.US,D,20240710,000000,3.67,3.67,3.61,3.645,38947,0
+GCV.US,D,20240711,000000,3.65,3.67,3.64,3.65,33932,0
+GCV.US,D,20240712,000000,3.65,3.75,3.65,3.681,81638,0
+GCV.US,D,20240715,000000,3.71,3.76,3.6486,3.69,77780,0
+GCV.US,D,20240716,000000,3.705,3.72,3.68,3.7,39271,0
+GCV.US,D,20240717,000000,3.6894,3.7199,3.68,3.7,7495,0
+GCV.US,D,20240718,000000,3.715,3.72,3.62,3.65,21980,0
+GCV.US,D,20240719,000000,3.65,3.74,3.65,3.74,25697,0
+GCV.US,D,20240722,000000,3.73,3.73,3.65,3.7,43362,0
+GCV.US,D,20240723,000000,3.73,3.73,3.66,3.68,41885,0
+GCV.US,D,20240724,000000,3.7,3.71,3.6503,3.68,12332,0
+GCV.US,D,20240725,000000,3.71,3.73,3.68,3.715,37341,0
+GCV.US,D,20240726,000000,3.73,3.74,3.66,3.74,12541,0
+GCV.US,D,20240729,000000,3.75,3.76,3.7,3.7599,43180,0
+GCV.US,D,20240730,000000,3.8,3.85,3.75,3.78,116863,0
+GCV.US,D,20240731,000000,3.88,3.8808,3.74,3.81,50856,0
+GCV.US,D,20240801,000000,3.77,3.8099,3.76,3.76,25772,0
+GCV.US,D,20240802,000000,3.75,3.76,3.75,3.76,48245,0
+GCV.US,D,20240805,000000,3.71,3.75,3.64,3.64,92628,0
+GCV.US,D,20240806,000000,3.64,3.7356,3.64,3.69,14604,0
+GCV.US,D,20240807,000000,3.74,3.75,3.7115,3.735,7894,0
+GCV.US,D,20240808,000000,3.76,3.7892,3.68,3.72,39492,0
+GCV.US,D,20240809,000000,3.78,3.79,3.67,3.68,22902,0
+GCV.US,D,20240812,000000,3.71,3.74,3.64,3.651,17007,0
+GCV.US,D,20240813,000000,3.7,3.74,3.6699,3.69,26718,0
+GCV.US,D,20240814,000000,3.7,3.7,3.69,3.7,12965,0
+GCV.US,D,20240815,000000,3.73,3.84,3.71,3.78,45755,0
+GCV.US,D,20240816,000000,3.7,3.77,3.61,3.71,71086,0
+GCV.US,D,20240819,000000,3.77,3.79,3.7106,3.72,34398,0
+GCV.US,D,20240820,000000,3.7,3.79,3.7,3.76,34062,0
+GCV.US,D,20240821,000000,3.76,3.77,3.71,3.73,33311,0
+GCV.US,D,20240822,000000,3.76,3.7723,3.75,3.75,18130,0
+GCV.US,D,20240823,000000,3.77,3.8,3.76,3.79,30908,0
+GCV.US,D,20240826,000000,3.79,3.8395,3.78,3.78,31260,0
+GCV.US,D,20240827,000000,3.78,3.88,3.7679,3.84,74834,0
+GCV.US,D,20240828,000000,3.83,3.85,3.8,3.8,45322,0
+GCV.US,D,20240829,000000,3.85,3.93,3.81,3.84,93093,0
+GCV.US,D,20240830,000000,3.93,4,3.8751,3.99,104008,0
+GCV.US,D,20240903,000000,3.99,4.05,3.95,3.98,123449,0
+GCV.US,D,20240904,000000,4,4.1201,3.9864,4.05,41594,0
+GCV.US,D,20240905,000000,4.05,4.1,4,4.1,41880,0
+GCV.US,D,20240906,000000,4.1,4.23,4.0925,4.18,53333,0
+GCV.US,D,20240909,000000,4.16,4.3007,4.1,4.22,109390,0
+GCV.US,D,20240910,000000,4.25,4.34,4.05,4.185,87212,0
+GCV.US,D,20240911,000000,4.25,4.25,3.9047,4.03,134311,0
+GCV.US,D,20240912,000000,4.1,4.13,4.03,4.08,21543,0
+GCV.US,D,20240913,000000,4.09,4.11,4.062,4.09,42337,0
+GCV.US,D,20240916,000000,4.02,4.06,3.85,3.98,57110,0
+GCV.US,D,20240917,000000,4.07,4.07,3.84,3.87,109485,0
+GCV.US,D,20240918,000000,3.9,3.99,3.79,3.87,91447,0
+GCV.US,D,20240919,000000,3.97,3.97,3.79,3.843,94072,0
+GCV.US,D,20240920,000000,3.84,3.89,3.8,3.89,67138,0
+GCV.US,D,20240923,000000,3.98,4.01,3.8,3.82,145708,0
+GCV.US,D,20240924,000000,3.86,3.91,3.71,3.72,105737,0
+GCV.US,D,20240925,000000,3.75,3.7699,3.65,3.7,81861,0
+GCV.US,D,20240926,000000,3.71,3.7343,3.6,3.64,114391,0
+GCV.US,D,20240927,000000,3.68,3.69,3.65,3.66,23683,0
+GCV.US,D,20240930,000000,3.6113,3.72,3.58,3.67,164462,0
+GCV.US,D,20241001,000000,3.7,3.7999,3.647,3.68,71557,0
+GCV.US,D,20241002,000000,3.67,3.7,3.65,3.66,34134,0
+GCV.US,D,20241003,000000,3.69,3.73,3.67,3.68,42957,0
+GCV.US,D,20241004,000000,3.69,3.7499,3.685,3.73,28986,0
+GCV.US,D,20241007,000000,3.76,3.76,3.6913,3.75,44092,0
+GCV.US,D,20241008,000000,3.76,3.76,3.7,3.7398,22755,0
+GCV.US,D,20241009,000000,3.76,3.7893,3.73,3.74,27420,0
+GCV.US,D,20241010,000000,3.76,3.76,3.71,3.72,47976,0
+GCV.US,D,20241011,000000,3.76,3.7999,3.695,3.73,93276,0
+GCV.US,D,20241014,000000,3.75,3.75,3.7,3.73,29410,0
+GCV.US,D,20241015,000000,3.73,3.76,3.71,3.74,39074,0
+GCV.US,D,20241016,000000,3.78,3.78,3.73,3.75,30929,0
+GCV.US,D,20241017,000000,3.79,3.79,3.722,3.76,26893,0
+GCV.US,D,20241018,000000,3.76,3.76,3.71,3.72,18077,0
+GCV.US,D,20241021,000000,3.75,3.77,3.6999,3.74,106770,0
+GCV.US,D,20241022,000000,3.74,3.75,3.7198,3.74,63051,0
+GCV.US,D,20241023,000000,3.71,3.74,3.67,3.69,22830,0
+GCV.US,D,20241024,000000,3.71,3.72,3.68,3.69,39965,0
+GCV.US,D,20241025,000000,3.71,3.7323,3.7,3.708,27467,0
+GCV.US,D,20241028,000000,3.7,3.72,3.7,3.7,10477,0
+GCV.US,D,20241029,000000,3.69,3.73,3.68,3.68,57364,0
+GCV.US,D,20241030,000000,3.7,3.73,3.6764,3.7,44767,0
+GCV.US,D,20241031,000000,3.71,3.7299,3.66,3.66,31017,0
+GCV.US,D,20241101,000000,3.68,3.71,3.665,3.71,37455,0
+GCV.US,D,20241104,000000,3.67,3.75,3.6671,3.72,90287,0
+GCV.US,D,20241105,000000,3.7,3.76,3.7,3.74,33796,0
+GCV.US,D,20241106,000000,3.81,3.8105,3.7486,3.805,83435,0
+GCV.US,D,20241107,000000,3.81,3.83,3.79,3.82,50991,0
+GCV.US,D,20241108,000000,3.79,3.85,3.79,3.85,32536,0
+GCV.US,D,20241111,000000,3.825,3.91,3.825,3.89,63252,0
+GCV.US,D,20241112,000000,3.9,3.9,3.81,3.86,46636,0
+GCV.US,D,20241113,000000,3.86,3.89,3.84,3.85,45583,0
+GCV.US,D,20241114,000000,3.84,3.8417,3.8,3.8,44467,0
+GCV.US,D,20241115,000000,3.82,3.8399,3.78,3.81,47670,0
+GCV.US,D,20241118,000000,3.81,3.89,3.81,3.89,35065,0
+GCV.US,D,20241119,000000,3.8851,3.9479,3.87,3.94,80475,0
+GCV.US,D,20241120,000000,3.93,4.01,3.9211,4,75606,0
+GCV.US,D,20241121,000000,3.98,4.01,3.94,3.95,120251,0
+GCV.US,D,20241122,000000,3.97,3.99,3.96,3.98,52744,0
+GCV.US,D,20241125,000000,4,4.0253,3.99,4,44329,0
+GCV.US,D,20241126,000000,4,4.02,3.95,3.975,59383,0
+GCV.US,D,20241127,000000,3.9906,4.01,3.96,4.01,61816,0
+GCV.US,D,20241129,000000,4.02,4.04,3.99,4.03,74323,0
+GCV.US,D,20241202,000000,4.007,4.055,4,4.0405,121772,0
+GCV.US,D,20241203,000000,4.0534,4.1,4.0061,4.08,163095,0
+GCV.US,D,20241204,000000,4.0649,4.14,4.04,4.07,89565,0
+GCV.US,D,20241205,000000,4.09,4.12,4.03,4.12,45629,0
+GCV.US,D,20241206,000000,4.12,4.12,4.06,4.065,41756,0
+GCV.US,D,20241209,000000,4.04,4.09,4,4.01,85535,0
+GCV.US,D,20241210,000000,4.02,4.0967,4.015,4.08,70981,0
+GCV.US,D,20241211,000000,4.0841,4.102,3.99,4.03,42792,0
+GCV.US,D,20241212,000000,4.0524,4.06,4.025,4.03,42147,0
+GCV.US,D,20241213,000000,3.9404,3.9676,3.87,3.94,68439,0
+GCV.US,D,20241216,000000,3.9,3.95,3.86,3.88,48587,0
+GCV.US,D,20241217,000000,3.88,3.9,3.83,3.83,12696,0
+GCV.US,D,20241218,000000,3.84,3.86,3.78,3.78,47966,0
+GCV.US,D,20241219,000000,3.78,3.86,3.74,3.8,52136,0
+GCV.US,D,20241220,000000,3.8475,3.94,3.77,3.9,72757,0
+GCV.US,D,20241223,000000,3.93,3.95,3.76,3.77,31816,0
+GCV.US,D,20241224,000000,3.7906,3.84,3.79,3.83,24864,0
+GCV.US,D,20241226,000000,3.9099,3.9099,3.84,3.88,20886,0
+GCV.US,D,20241227,000000,3.8597,3.89,3.8,3.84,87924,0
+GCV.US,D,20241230,000000,3.8,3.83,3.7283,3.76,56551,0
+GCV.US,D,20241231,000000,3.77,3.86,3.76,3.81,61515,0
+GCV.US,D,20250102,000000,3.81,3.85,3.7797,3.79,15420,0
+GCV.US,D,20250103,000000,3.8983,3.8983,3.78,3.82,59202,0
+GCV.US,D,20250106,000000,3.8279,3.9,3.8279,3.86,47402,0
+GCV.US,D,20250107,000000,3.87,3.89,3.81,3.8355,32864,0
+GCV.US,D,20250108,000000,3.84,3.85,3.79,3.8471,42394,0
+GCV.US,D,20250110,000000,3.76,3.8,3.73,3.77,16102,0
+GCV.US,D,20250113,000000,3.7928,3.83,3.75,3.8,13641,0
+GCV.US,D,20250114,000000,3.82,3.84,3.75,3.78,21573,0
+GCV.US,D,20250115,000000,3.8275,3.9012,3.79,3.86,17994,0
+GCV.US,D,20250116,000000,3.88,3.91,3.79,3.8,58172,0
+GCV.US,D,20250117,000000,3.81,3.89,3.81,3.88,53849,0
+GCV.US,D,20250121,000000,3.851,3.88,3.83,3.83,37812,0
+GCV.US,D,20250122,000000,3.84,3.91,3.84,3.9,21469,0
+GCV.US,D,20250123,000000,3.89,3.91,3.88,3.9,16547,0
+GCV.US,D,20250124,000000,3.89,3.94,3.8862,3.91,25199,0
+GCV.US,D,20250127,000000,3.9099,3.98,3.89,3.91,61550,0
+GCV.US,D,20250128,000000,3.92,3.9438,3.8,3.89,84679,0
+GCV.US,D,20250129,000000,3.89,3.9,3.835,3.8736,8179,0
+GCV.US,D,20250130,000000,3.935,3.935,3.8801,3.9196,21440,0
+GCV.US,D,20250131,000000,3.915,3.9562,3.86,3.87,50391,0
+GCV.US,D,20250203,000000,3.839,3.86,3.831,3.85,21992,0
+GCV.US,D,20250204,000000,3.8829,3.8966,3.84,3.87,33279,0
+GCV.US,D,20250205,000000,3.875,3.8942,3.84,3.88,25828,0
+GCV.US,D,20250206,000000,3.905,3.91,3.86,3.89,46616,0
+GCV.US,D,20250207,000000,3.9,3.9093,3.86,3.8646,22125,0
+GCV.US,D,20250210,000000,3.89,3.92,3.86,3.9043,29484,0
+GCV.US,D,20250211,000000,3.895,3.9199,3.88,3.88,35119,0
+GCV.US,D,20250212,000000,3.89,3.92,3.86,3.92,36417,0
+GCV.US,D,20250213,000000,3.894,3.93,3.8903,3.93,17177,0
+GCV.US,D,20250214,000000,3.941,3.95,3.91,3.93,65316,0
+GCV.US,D,20250218,000000,3.94,3.97,3.9245,3.96,72993,0
+GCV.US,D,20250219,000000,3.9535,3.968,3.95,3.9599,38051,0
+GCV.US,D,20250220,000000,3.95,3.96,3.95,3.96,41461,0
+GCV.US,D,20250221,000000,3.97,4.06,3.93,3.95,112814,0
+GCV.US,D,20250224,000000,3.95,3.9501,3.9,3.915,30348,0
+GCV.US,D,20250225,000000,3.94,3.94,3.88,3.92,18346,0
+GCV.US,D,20250226,000000,3.9,3.9,3.84,3.855,59402,0
+GCV.US,D,20250227,000000,3.8923,3.8923,3.815,3.8168,28966,0
+GCV.US,D,20250228,000000,3.8104,3.85,3.81,3.83,45824,0
+GCV.US,D,20250303,000000,3.87,3.92,3.8353,3.84,72407,0
+GCV.US,D,20250304,000000,3.84,3.85,3.76,3.83,31309,0
+GCV.US,D,20250305,000000,3.83,3.86,3.81,3.82,19127,0
+GCV.US,D,20250306,000000,3.84,4.06,3.82,3.84,67136,0
+GCV.US,D,20250307,000000,3.83,3.85,3.81,3.83,28572,0
+GCV.US,D,20250310,000000,3.81,3.84,3.78,3.84,68619,0
+GCV.US,D,20250311,000000,3.82,3.84,3.7754,3.81,30454,0
+GCV.US,D,20250312,000000,3.815,3.8499,3.7848,3.8,15523,0
+GCV.US,D,20250313,000000,3.8,3.86,3.77,3.8,25741,0
+GCV.US,D,20250314,000000,3.8004,3.9,3.8004,3.87,12113,0
+GCV.US,D,20250317,000000,3.7292,3.86,3.7292,3.84,41105,0
+GCV.US,D,20250318,000000,3.82,3.82,3.71,3.715,54819,0
+GCV.US,D,20250319,000000,3.72,3.75,3.71,3.75,43790,0
+GCV.US,D,20250320,000000,3.77,3.78,3.73,3.755,32154,0
+GCV.US,D,20250321,000000,3.7201,3.76,3.72,3.76,62388,0
+GCV.US,D,20250324,000000,3.7908,3.8499,3.75,3.8,123589,0
+GCV.US,D,20250325,000000,3.81,3.86,3.7997,3.85,71099,0
+GCV.US,D,20250326,000000,3.815,3.8389,3.76,3.79,32581,0
+GCV.US,D,20250327,000000,3.76,3.84,3.75,3.7906,12475,0
+GCV.US,D,20250328,000000,3.7934,3.82,3.71,3.8,25381,0
+GCV.US,D,20250331,000000,3.7504,3.7504,3.64,3.735,64154,0
+GCV.US,D,20250401,000000,3.75,3.75,3.65,3.73,45067,0
+GCV.US,D,20250402,000000,3.7638,3.77,3.71,3.75,23975,0
+GCV.US,D,20250403,000000,3.6636,3.68,3.63,3.64,48700,0
+GCV.US,D,20250404,000000,3.64,3.64,3.45,3.49,144016,0
+GCV.US,D,20250407,000000,3.26,3.4,3.01,3.245,165437,0
+GCV.US,D,20250408,000000,3.4461,3.53,3.35,3.46,58535,0
+GCV.US,D,20250409,000000,3.405,3.62,3.33,3.52,47611,0
+GCV.US,D,20250410,000000,3.5,3.505,3.39,3.41,32629,0
+GCV.US,D,20250411,000000,3.4379,3.52,3.41,3.5,13578,0
+GCV.US,D,20250414,000000,3.58,3.59,3.46,3.48,15490,0
+GCV.US,D,20250415,000000,3.55,3.58,3.35,3.45,86884,0
+GCV.US,D,20250416,000000,3.43,3.46,3.39,3.41,23313,0
+GCV.US,D,20250417,000000,3.42,3.49,3.33,3.36,96858,0
+GCV.US,D,20250421,000000,3.36,3.39,3.32,3.38,39296,0
+GCV.US,D,20250422,000000,3.42,3.45,3.38,3.41,39857,0
+GCV.US,D,20250423,000000,3.43,3.48,3.41,3.41,70819,0
+GCV.US,D,20250424,000000,3.43,3.47,3.43,3.47,37876,0
+GCV.US,D,20250425,000000,3.44,3.52,3.44,3.52,44064,0
+GCV.US,D,20250428,000000,3.5,3.55,3.5,3.51,67112,0
+GCV.US,D,20250429,000000,3.56,3.56,3.47,3.52,35025,0
+GCV.US,D,20250430,000000,3.5,3.52,3.46,3.5,40543,0
+GCV.US,D,20250501,000000,3.5,3.5894,3.5,3.53,32665,0
+GCV.US,D,20250502,000000,3.51,3.59,3.51,3.53,75609,0
+GCV.US,D,20250505,000000,3.52,3.57,3.52,3.55,44562,0
+GCV.US,D,20250506,000000,3.58,3.59,3.45,3.57,73702,0
+GCV.US,D,20250507,000000,3.54,3.58,3.54,3.57,39030,0
+GCV.US,D,20250508,000000,3.5459,3.59,3.53,3.54,55718,0
+GCV.US,D,20250509,000000,3.6,3.62,3.57,3.59,33167,0
+GCV.US,D,20250512,000000,3.7,3.7,3.61,3.61,51596,0
+GCV.US,D,20250513,000000,3.61,3.7,3.61,3.65,32675,0
+GCV.US,D,20250514,000000,3.67,3.7,3.652,3.69,28361,0
+GCV.US,D,20250515,000000,3.68,3.71,3.67,3.71,25343,0
+GCV.US,D,20250516,000000,3.71,3.75,3.66,3.69,39185,0
+GCV.US,D,20250519,000000,3.72,3.72,3.67,3.7,48832,0
+GCV.US,D,20250520,000000,3.68,3.72,3.65,3.68,47484,0
+GCV.US,D,20250521,000000,3.69,3.69,3.62,3.63,31752,0
+GCV.US,D,20250522,000000,3.62,3.655,3.62,3.64,39768,0
+GCV.US,D,20250523,000000,3.593,3.64,3.5792,3.63,36626,0
+GCV.US,D,20250527,000000,3.67,3.69,3.64,3.69,49512,0
+GCV.US,D,20250528,000000,3.6792,3.7,3.62,3.62,123670,0
+GCV.US,D,20250529,000000,3.66,3.69,3.63,3.69,53788,0
+GCV.US,D,20250530,000000,3.68,3.7,3.665,3.7,21234,0
+GCV.US,D,20250602,000000,3.7,3.71,3.6792,3.71,47118,0
+GCV.US,D,20250603,000000,3.6909,3.74,3.68,3.72,73452,0
+GCV.US,D,20250604,000000,3.72,3.78,3.7184,3.74,41636,0
+GCV.US,D,20250605,000000,3.76,3.77,3.7514,3.77,40626,0
+GCV.US,D,20250606,000000,3.775,3.79,3.77,3.79,62003,0
+GCV.US,D,20250609,000000,3.82,3.82,3.79,3.815,88681,0
+GCV.US,D,20250610,000000,3.82,3.84,3.8,3.81,47252,0
+GCV.US,D,20250611,000000,3.84,3.85,3.81,3.83,75040,0
+GCV.US,D,20250612,000000,3.82,3.85,3.81,3.85,84802,0
+GCV.US,D,20250613,000000,3.67,3.74,3.66,3.72,78315,0
+GCV.US,D,20250616,000000,3.67,3.75,3.67,3.72,147119,0
+GCV.US,D,20250617,000000,3.7,3.72,3.69,3.7,11482,0
+GCV.US,D,20250618,000000,3.7,3.74,3.69,3.74,8289,0
+GCV.US,D,20250620,000000,3.74,3.82,3.7,3.82,78377,0
+GCV.US,D,20250623,000000,3.8,3.83,3.74,3.77,108184,0
+GCV.US,D,20250624,000000,3.8,3.8,3.73,3.795,74689,0
+GCV.US,D,20250625,000000,3.8,3.81,3.7647,3.79,30969,0
+GCV.US,D,20250626,000000,3.8,3.82,3.7792,3.82,16503,0
+GCV.US,D,20250627,000000,3.8,3.82,3.78,3.8,60598,0
+GCV.US,D,20250630,000000,3.81,3.84,3.8,3.83,70000,0
+GCV.US,D,20250701,000000,3.82,3.83,3.78,3.82,49650,0
+GCV.US,D,20250702,000000,3.835,3.84,3.82,3.84,40398,0
+GCV.US,D,20250703,000000,3.84,3.85,3.82,3.845,49768,0
+GCV.US,D,20250707,000000,3.84,3.84,3.8,3.825,41561,0
+GCV.US,D,20250708,000000,3.841,3.8465,3.8,3.84,32314,0
+GCV.US,D,20250709,000000,3.84,3.84,3.8114,3.83,25457,0
+GCV.US,D,20250710,000000,3.84,3.87,3.8366,3.86,62895,0
+GCV.US,D,20250711,000000,3.86,3.9,3.845,3.85,46199,0
+GCV.US,D,20250714,000000,3.849,3.855,3.8301,3.845,35819,0
+GCV.US,D,20250715,000000,3.84,3.88,3.84,3.85,28112,0
+GCV.US,D,20250716,000000,3.84,3.8668,3.83,3.85,38783,0
+GCV.US,D,20250717,000000,3.86,3.8865,3.85,3.88,91782,0
+GCV.US,D,20250718,000000,3.88,3.9,3.85,3.89,108192,0
+GCV.US,D,20250721,000000,3.9,3.93,3.888,3.92,126667,0
+GCV.US,D,20250722,000000,3.92,3.93,3.88,3.895,57590,0
+GCV.US,D,20250723,000000,3.9201,3.93,3.89,3.93,61719,0
+GCV.US,D,20250724,000000,3.9299,3.93,3.91,3.92,21563,0
+GCV.US,D,20250725,000000,3.9338,3.94,3.91,3.94,53057,0
+GCV.US,D,20250728,000000,3.94,3.94,3.91,3.94,38489,0
+GCV.US,D,20250729,000000,3.92,3.95,3.9,3.91,50628,0
+GCV.US,D,20250730,000000,3.92,3.94,3.8935,3.94,51537,0
+GCV.US,D,20250731,000000,3.92,3.96,3.902,3.93,63818,0
+GCV.US,D,20250801,000000,3.9001,3.94,3.88,3.895,42991,0
+GCV.US,D,20250804,000000,3.92,3.96,3.901,3.96,25197,0
+GCV.US,D,20250805,000000,3.9416,3.9578,3.89,3.9,61866,0
+GCV.US,D,20250806,000000,3.9197,3.92,3.89,3.92,24728,0
+GCV.US,D,20250807,000000,3.94,3.9483,3.92,3.93,35472,0
+GCV.US,D,20250808,000000,3.94,3.96,3.915,3.96,52918,0
+GCV.US,D,20250811,000000,3.95,3.96,3.9262,3.945,49878,0
+GCV.US,D,20250812,000000,3.95,3.98,3.91,3.97,84751,0
+GCV.US,D,20250813,000000,3.97,3.9963,3.9627,3.9847,82958,0
+GCV.US,D,20250814,000000,4,4,3.9694,4,95485,0
+GCV.US,D,20250815,000000,4,4.01,3.9841,3.99,55347,0
+GCV.US,D,20250818,000000,3.9902,4.01,3.98,4.01,85695,0
+GCV.US,D,20250819,000000,4.01,4.02,3.95,3.97,60654,0
+GCV.US,D,20250820,000000,3.99,3.9936,3.91,3.98,54265,0
+GCV.US,D,20250821,000000,3.963,3.99,3.963,3.99,7515,0
+GCV.US,D,20250822,000000,3.99,4.05,3.96,4.02,170660,0
+GCV.US,D,20250825,000000,4.05,4.05,4.03,4.03,95102,0
+GCV.US,D,20250826,000000,4.04,4.0489,4.027,4.04,54983,0
+GCV.US,D,20250827,000000,4.0465,4.05,4.04,4.05,50358,0
+GCV.US,D,20250828,000000,4.05,4.0683,4.0275,4.0554,107606,0
+GCV.US,D,20250829,000000,4.05,4.0799,4.05,4.07,60735,0
+GCV.US,D,20250902,000000,4.09,4.09,4.04,4.06,87854,0
+GCV.US,D,20250903,000000,4.08,4.08,4.04,4.07,47588,0
+GCV.US,D,20250904,000000,4.0903,4.1,4.05,4.09,98172,0
+GCV.US,D,20250905,000000,4.085,4.1,4,4.06,70588,0
+GCV.US,D,20250908,000000,4.095,4.12,4.075,4.12,57236,0
+GCV.US,D,20250909,000000,4.11,4.12,4.09,4.09,102777,0
+GCV.US,D,20250910,000000,4.11,4.14,4.11,4.13,96798,0
+GCV.US,D,20250911,000000,4.1368,4.18,4.13,4.14,183000,0
+GCV.US,D,20250912,000000,4.16,4.2,4.15,4.2,107105,0
+GCV.US,D,20250915,000000,4.27,4.28,4.2,4.23,299610,0
+GCV.US,D,20250916,000000,4.09,4.13,4.09,4.1,53052,0
+GCV.US,D,20250917,000000,4.1,4.13,4,4.03,252900,0
+GCV.US,D,20250918,000000,4.05,4.1033,4.05,4.09,38289,0
+GCV.US,D,20250919,000000,4.0882,4.142,4.05,4.09,58270,0
+GCV.US,D,20250922,000000,4.1,4.15,4.07,4.14,91541,0
+GCV.US,D,20250923,000000,4.1684,4.18,4.1022,4.15,116626,0
+GCV.US,D,20250924,000000,4.1333,4.18,4.117,4.15,112705,0
+GCV.US,D,20250925,000000,4.15,4.21,4.13,4.2,104502,0
+GCV.US,D,20250926,000000,4.2,4.2215,4,4.12,380007,0
+GCV.US,D,20250929,000000,4.1341,4.15,4.12,4.14,63326,0
+GCV.US,D,20250930,000000,4.15,4.19,4.13,4.13,65392,0
+GCV.US,D,20251001,000000,4.16,4.19,4.14,4.19,102113,0
+GCV.US,D,20251002,000000,4.1535,4.22,4.1535,4.16,134116,0
+GCV.US,D,20251003,000000,4.2144,4.25,4.1782,4.25,223012,0
+GCV.US,D,20251006,000000,4.23,4.26,4.22,4.25,106232,0
+GCV.US,D,20251007,000000,4.25,4.26,4.23,4.23,90191,0
+GCV.US,D,20251008,000000,4.2535,4.3,4.25,4.29,152085,0
+GCV.US,D,20251009,000000,4.2907,4.31,4.28,4.3,96100,0
+GCV.US,D,20251010,000000,4.32,4.34,4.24,4.27,156173,0
+GCV.US,D,20251013,000000,4.3,4.34,4.28,4.29,130985,0
+GCV.US,D,20251014,000000,4.27,4.3028,4.25,4.29,70189,0
+GCV.US,D,20251015,000000,4.3,4.36,4.29,4.32,146379,0
+GCV.US,D,20251016,000000,4.32,4.3465,4.275,4.29,52860,0
+GCV.US,D,20251017,000000,4.29,4.3,4.217,4.22,74999,0
+GCV.US,D,20251020,000000,4.3073,4.33,4.25,4.32,143738,0
+GCV.US,D,20251021,000000,4.298,4.32,4.24,4.27,38410,0
+GCV.US,D,20251022,000000,4.29,4.3,4.233,4.26,55226,0
+GCV.US,D,20251023,000000,4.26,4.3299,4.26,4.31,80993,0
+GCV.US,D,20251024,000000,4.31,4.34,4.28,4.29,106819,0
+GCV.US,D,20251027,000000,4.355,4.37,4.297,4.33,96352,0
+GCV.US,D,20251028,000000,4.32,4.36,4.2964,4.31,79408,0
+GCV.US,D,20251029,000000,4.34,4.37,4.33,4.36,122545,0
+GCV.US,D,20251030,000000,4.33,4.36,4.28,4.3027,83121,0
+GCV.US,D,20251031,000000,4.32,4.37,4.31,4.36,47446,0
+GCV.US,D,20251103,000000,4.36,4.37,4.3101,4.35,48559,0
+GCV.US,D,20251104,000000,4.35,4.37,4.31,4.37,75534,0
+GCV.US,D,20251105,000000,4.35,4.37,4.3036,4.32,30972,0
+GCV.US,D,20251106,000000,4.3497,4.35,4.26,4.28,33979,0
+GCV.US,D,20251107,000000,4.28,4.2833,4.22,4.24,36121,0
+GCV.US,D,20251110,000000,4.24,4.32,4.24,4.26,71521,0
+GCV.US,D,20251111,000000,4.2628,4.285,4.25,4.27,73092,0
+GCV.US,D,20251112,000000,4.29,4.3,4.19,4.22,34422,0
+GCV.US,D,20251113,000000,4.2295,4.24,4.11,4.14,33286,0
+GCV.US,D,20251114,000000,4.1325,4.185,4.11,4.1475,50422,0
+GCV.US,D,20251117,000000,4.15,4.1665,4.03,4.06,68013,0
+GCV.US,D,20251118,000000,4.06,4.09,4.02,4.07,71596,0
+GCV.US,D,20251119,000000,4.085,4.12,4.0301,4.08,28870,0
+GCV.US,D,20251120,000000,4.13,4.1479,4.05,4.06,41300,0
+GCV.US,D,20251121,000000,4.0201,4.0944,4.0201,4.07,60341,0
+GCV.US,D,20251124,000000,4.11,4.14,4.1,4.13,50131,0
+GCV.US,D,20251125,000000,4.16,4.16,4.11,4.14,30983,0
+GCV.US,D,20251126,000000,4.16,4.195,4.15,4.19,18875,0
+GCV.US,D,20251128,000000,4.18,4.23,4.18,4.22,15859,0
+GCV.US,D,20251201,000000,4.249,4.26,4.19,4.22,56656,0
+GCV.US,D,20251202,000000,4.25,4.26,4.19,4.21,37774,0
+GCV.US,D,20251203,000000,4.23,4.2301,4.1909,4.21,22517,0
+GCV.US,D,20251204,000000,4.2269,4.3,4.205,4.3,48795,0
+GCV.US,D,20251205,000000,4.28,4.2999,4.24,4.24,47069,0
+GCV.US,D,20251208,000000,4.24,4.2999,4.23,4.245,40140,0
+GCV.US,D,20251209,000000,4.25,4.2999,4.25,4.29,90995,0
+GCV.US,D,20251210,000000,4.29,4.3,4.2508,4.29,41839,0
+GCV.US,D,20251211,000000,4.3,4.3,4.27,4.28,39010,0
+GCV.US,D,20251212,000000,4.175,4.2011,4.1,4.13,37933,0
+GCV.US,D,20251215,000000,4.11,4.1586,4.0901,4.1,21632,0
+GCV.US,D,20251216,000000,4.095,4.1,4.05,4.06,28815,0
+GCV.US,D,20251217,000000,4.062,4.08,4.04,4.04,33753,0
+GCV.US,D,20251218,000000,4.0447,4.06,3.9773,4.03,104317,0
+GCV.US,D,20251219,000000,4.05,4.14,4,4.11,133362,0
+GCV.US,D,20251222,000000,4.15,4.2,4.08,4.2,103400,0
+GCV.US,D,20251223,000000,4.17,4.2437,4.17,4.24,64239,0
+GCV.US,D,20251224,000000,4.2,4.28,4.2,4.25,34316,0
+GCV.US,D,20251226,000000,4.16,4.25,4.15,4.24,28161,0
+GCV.US,D,20251229,000000,4.2325,4.25,4.11,4.16,33180,0
+GCV.US,D,20251230,000000,4.14,4.17,4.105,4.17,35308,0
+GCV.US,D,20251231,000000,4.2,4.23,4.1,4.15,17663,0
+GCV.US,D,20260102,000000,4.168,4.28,4.12,4.22,128517,0
+GCV.US,D,20260105,000000,4.2,4.32,4.2,4.31,146873,0
+GCV.US,D,20260106,000000,4.33,4.34,4.29,4.32,53223,0
+GCV.US,D,20260107,000000,4.33,4.335,4.26,4.31,31154,0
+GCV.US,D,20260108,000000,4.278,4.34,4.2701,4.29,34167,0
+GCV.US,D,20260109,000000,4.32,4.33,4.2898,4.3,30991,0
+GCV.US,D,20260112,000000,4.335,4.35,4.32,4.35,85741,0
+GCV.US,D,20260113,000000,4.35,4.36,4.34,4.36,37849,0
+GCV.US,D,20260114,000000,4.3513,4.36,4.31,4.3115,54223,0
+GCV.US,D,20260115,000000,4.36,4.36,4.3201,4.35,72179,0
+GCV.US,D,20260116,000000,4.3407,4.3754,4.32,4.34,113482,0
+GCV.US,D,20260120,000000,4.35,4.37,4.321,4.36,59992,0
+GCV.US,D,20260121,000000,4.36,4.3876,4.33,4.33,101554,0
+GCV.US,D,20260122,000000,4.3753,4.38,4.32,4.35,58251,0
+GCV.US,D,20260123,000000,4.3501,4.37,4.3284,4.37,34262,0
+GCV.US,D,20260126,000000,4.3689,4.4,4.34,4.38,131656,0
+GCV.US,D,20260127,000000,4.385,4.4,4.3735,4.4,217736,0
+GCV.US,D,20260128,000000,4.4186,4.51,4.4186,4.5,263806,0
+GCV.US,D,20260129,000000,4.48,4.5,4.445,4.49,135853,0
+GCV.US,D,20260130,000000,4.47,4.5091,4.45,4.46,60420,0
+GCV.US,D,20260202,000000,4.4774,4.5396,4.4686,4.5,192608,0
+GCV.US,D,20260203,000000,4.5101,4.53,4.46,4.5,70022,0
+GCV.US,D,20260204,000000,4.5012,4.5012,4.47,4.48,28131,0
+GCV.US,D,20260205,000000,4.47,4.48,4.44,4.46,54363,0
+GCV.US,D,20260206,000000,4.48,4.54,4.4,4.52,46358,0
+GCV.US,D,20260209,000000,4.52,4.52,4.4,4.48,105227,0
+GCV.US,D,20260210,000000,4.52,4.5413,4.495,4.52,71736,0
+GCV.US,D,20260211,000000,4.54,4.55,4.46,4.5,93091,0
+GCV.US,D,20260212,000000,4.54,4.54,4.47,4.47,76319,0
+GCV.US,D,20260213,000000,4.49,4.53,4.4839,4.53,44386,0
+GCV.US,D,20260217,000000,4.55,4.55,4.49,4.515,43448,0
+GCV.US,D,20260218,000000,4.53,4.55,4.51,4.52,26664,0
diff --git a/daily/us/nyse stocks/1/gdo.us.txt b/daily/us/nyse stocks/1/gdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c199b4d95c5ffa83e4adbff50f92bca313b806f
--- /dev/null
+++ b/daily/us/nyse stocks/1/gdo.us.txt	
@@ -0,0 +1,4083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDO.US,D,20091123,000000,8.07063,8.07063,8.07063,8.07063,0,0
+GDO.US,D,20091124,000000,8.07063,8.09128,8.07063,8.08162,393101.26664406,0
+GDO.US,D,20091125,000000,8.07063,8.08512,8.07063,8.07063,33853.263105384,0
+GDO.US,D,20091127,000000,8.07063,8.07348,8.07063,8.07063,95708.060738959,0
+GDO.US,D,20091130,000000,8.07063,8.07756,8.07063,8.07063,170506.5357791,0
+GDO.US,D,20091201,000000,8.07063,8.08162,8.07063,8.07756,77341.190433817,0
+GDO.US,D,20091202,000000,8.07756,8.07756,8.07063,8.07063,32568.711576084,0
+GDO.US,D,20091203,000000,8.07063,8.07756,8.07063,8.07063,34855.994373119,0
+GDO.US,D,20091204,000000,8.08162,8.08162,8.07063,8.07063,31223.996170719,0
+GDO.US,D,20091207,000000,8.07348,8.07348,8.07063,8.07063,25407.099311249,0
+GDO.US,D,20091208,000000,8.07063,8.07348,8.07063,8.07063,73329.209856274,0
+GDO.US,D,20091209,000000,8.07348,8.07756,8.07063,8.07756,19742.195401836,0
+GDO.US,D,20091210,000000,8.07063,8.07348,8.07063,8.07063,71557.014278875,0
+GDO.US,D,20091211,000000,8.07756,8.07756,8.07063,8.07063,147155.56332003,0
+GDO.US,D,20091214,000000,8.07756,8.07756,8.07063,8.07063,156895.77820283,0
+GDO.US,D,20091215,000000,8.07063,8.07756,8.06626,8.07063,70556.394024335,0
+GDO.US,D,20091216,000000,8.07063,8.07756,8.07063,8.07063,143275.52106718,0
+GDO.US,D,20091217,000000,8.07063,8.10397,8.07063,8.0944,45474.390745151,0
+GDO.US,D,20091218,000000,8.07063,8.07348,8.07063,8.07348,31460.429648584,0
+GDO.US,D,20091221,000000,8.11212,8.11212,8.07063,8.07063,30107.270190439,0
+GDO.US,D,20091222,000000,8.07063,8.07348,8.07063,8.07063,37215.051618795,0
+GDO.US,D,20091223,000000,8.07063,8.07756,8.07063,8.07063,49135.943132286,0
+GDO.US,D,20091224,000000,8.07063,8.07348,8.07063,8.07063,27755.601490948,0
+GDO.US,D,20091228,000000,8.07063,8.07756,8.07063,8.07756,313224.74936276,0
+GDO.US,D,20091229,000000,8.07063,8.07348,8.07063,8.07063,147036.2910745,0
+GDO.US,D,20091230,000000,8.07063,8.07348,8.07063,8.07063,70659.8336709,0
+GDO.US,D,20091231,000000,8.07063,8.07063,8.07063,8.07063,56736.646141729,0
+GDO.US,D,20100104,000000,8.07063,8.07348,8.07063,8.07063,68834.86276362,0
+GDO.US,D,20100105,000000,8.07063,8.07348,8.07063,8.07063,17520.354013852,0
+GDO.US,D,20100106,000000,8.07063,8.07756,8.07063,8.07063,55371.876111009,0
+GDO.US,D,20100107,000000,8.07063,8.07348,7.78158,7.78158,490798.95731953,0
+GDO.US,D,20100108,000000,7.77562,8.00639,7.75372,8.00204,78331.255622384,0
+GDO.US,D,20100111,000000,7.99815,8.01066,7.95267,7.98374,90413.639645311,0
+GDO.US,D,20100112,000000,7.97361,8.00204,7.94557,7.95267,93627.657235055,0
+GDO.US,D,20100113,000000,7.96281,8.10899,7.96281,7.99228,63774.764134643,0
+GDO.US,D,20100114,000000,7.99228,8.01558,7.99228,8.01066,30806.015558061,0
+GDO.US,D,20100115,000000,8.02572,8.03321,7.90426,7.90426,48312.647986144,0
+GDO.US,D,20100119,000000,7.98374,7.99228,7.94273,7.95267,66736.515647556,0
+GDO.US,D,20100120,000000,8.046,8.046,7.82998,7.89498,81739.48642609,0
+GDO.US,D,20100121,000000,7.93846,7.95021,7.82998,7.8909,88580.22468525,0
+GDO.US,D,20100122,000000,7.95021,7.95021,7.70843,7.71943,132937.88945013,0
+GDO.US,D,20100125,000000,7.76566,7.78158,7.59871,7.70843,79262.212441482,0
+GDO.US,D,20100126,000000,7.74198,7.7575,7.59039,7.64655,96193.593773864,0
+GDO.US,D,20100127,000000,7.50871,7.53789,7.31118,7.53383,386062.09314455,0
+GDO.US,D,20100128,000000,7.55448,7.62772,7.39881,7.56897,121118.32657,0
+GDO.US,D,20100129,000000,7.47338,7.56897,7.41199,7.49991,103927.29061461,0
+GDO.US,D,20100201,000000,7.51724,7.58176,7.51724,7.57836,26274.725734489,0
+GDO.US,D,20100202,000000,7.55921,7.57427,7.3651,7.38594,167158.46885148,0
+GDO.US,D,20100203,000000,7.51318,7.57427,7.41199,7.46249,131956.26831433,0
+GDO.US,D,20100204,000000,7.45661,7.53383,7.23578,7.32406,320145.70612333,0
+GDO.US,D,20100205,000000,7.34633,7.45661,7.11676,7.30626,517564.4936219,0
+GDO.US,D,20100208,000000,7.33724,7.38594,7.16557,7.32406,118895.42967542,0
+GDO.US,D,20100209,000000,7.38101,7.44515,7.30626,7.33724,151124.26812706,0
+GDO.US,D,20100210,000000,7.31118,7.34633,7.23122,7.28362,81253.953391186,0
+GDO.US,D,20100211,000000,7.28362,7.34236,7.2263,7.33724,81305.67321447,0
+GDO.US,D,20100212,000000,7.35949,7.35949,7.2263,7.29669,90502.30219951,0
+GDO.US,D,20100216,000000,7.27993,7.46466,7.27993,7.34633,341976.74908186,0
+GDO.US,D,20100217,000000,7.29024,7.44515,7.28362,7.38594,374370.24656273,0
+GDO.US,D,20100218,000000,7.39881,7.4928,7.3651,7.43558,245100.24253934,0
+GDO.US,D,20100219,000000,7.44089,7.52141,7.38594,7.39881,453695.78940008,0
+GDO.US,D,20100222,000000,7.41654,7.49753,7.33014,7.41654,113156.64030418,0
+GDO.US,D,20100223,000000,7.41871,7.51318,7.37181,7.4928,93561.160319406,0
+GDO.US,D,20100224,000000,7.50871,7.56897,7.41654,7.56348,88810.325123529,0
+GDO.US,D,20100225,000000,7.56348,7.56348,7.52359,7.55059,66537.024900607,0
+GDO.US,D,20100226,000000,7.55059,7.65613,7.5253,7.63917,58979.597661665,0
+GDO.US,D,20100301,000000,7.6929,7.71943,7.53789,7.54576,101901.77345377,0
+GDO.US,D,20100302,000000,7.55921,7.6929,7.55921,7.68446,51276.510512254,0
+GDO.US,D,20100303,000000,7.68446,7.75372,7.67612,7.67612,52404.847065107,0
+GDO.US,D,20100304,000000,7.69044,7.74198,7.64258,7.64258,60248.316592002,0
+GDO.US,D,20100305,000000,7.6659,7.6929,7.50871,7.56897,109635.47029452,0
+GDO.US,D,20100308,000000,7.55059,7.59039,7.49991,7.51318,73209.937610743,0
+GDO.US,D,20100309,000000,7.52975,7.57836,7.46249,7.5055,75901.479434668,0
+GDO.US,D,20100310,000000,7.49991,7.56348,7.49991,7.55059,55650.52985278,0
+GDO.US,D,20100311,000000,7.55059,7.58176,7.4928,7.51318,90850.619376723,0
+GDO.US,D,20100312,000000,7.51724,7.59871,7.46466,7.52975,143001.08935179,0
+GDO.US,D,20100315,000000,7.51318,7.61056,7.47338,7.55448,118756.10280452,0
+GDO.US,D,20100316,000000,7.55921,7.60024,7.47338,7.4928,113688.61562938,0
+GDO.US,D,20100317,000000,7.44089,7.5253,7.41199,7.43558,102278.58930913,0
+GDO.US,D,20100318,000000,7.44515,7.54576,7.42685,7.52359,90356.642289038,0
+GDO.US,D,20100319,000000,7.52975,7.74955,7.52141,7.74955,85778.910175172,0
+GDO.US,D,20100322,000000,7.62772,7.77085,7.62772,7.71943,96169.317122117,0
+GDO.US,D,20100323,000000,7.71943,7.73393,7.61379,7.67612,79403.650325564,0
+GDO.US,D,20100324,000000,7.63917,7.70142,7.60791,7.61379,49895.90788257,0
+GDO.US,D,20100325,000000,7.60393,7.65026,7.54576,7.57427,82580.725184391,0
+GDO.US,D,20100326,000000,7.69668,7.69668,7.5055,7.52141,110073.50553252,0
+GDO.US,D,20100329,000000,7.5253,7.57427,7.49753,7.52975,104594.37078431,0
+GDO.US,D,20100330,000000,7.51318,7.54576,7.47338,7.48826,95827.33298449,0
+GDO.US,D,20100331,000000,7.49991,7.61056,7.49991,7.52141,100986.64923364,0
+GDO.US,D,20100401,000000,7.52359,7.52359,7.46466,7.51318,59008.096339802,0
+GDO.US,D,20100405,000000,7.52975,7.6659,7.50871,7.61379,117462.05171584,0
+GDO.US,D,20100406,000000,7.61056,7.63444,7.53789,7.61056,154828.04077811,0
+GDO.US,D,20100407,000000,7.61056,7.6659,7.52975,7.65026,174488.96217193,0
+GDO.US,D,20100408,000000,7.60791,7.67159,7.60791,7.67159,59946.441705083,0
+GDO.US,D,20100409,000000,7.68446,7.69668,7.61056,7.6191,53471.964235298,0
+GDO.US,D,20100412,000000,7.63196,7.67612,7.62772,7.62772,49676.362510264,0
+GDO.US,D,20100413,000000,7.63917,7.63917,7.44855,7.47801,256587.32084121,0
+GDO.US,D,20100414,000000,7.5055,7.53789,7.48826,7.48826,103547.30823947,0
+GDO.US,D,20100415,000000,7.50871,7.52141,7.48826,7.4928,131624.8392427,0
+GDO.US,D,20100416,000000,7.49991,7.53383,7.45661,7.48826,97583.695962926,0
+GDO.US,D,20100419,000000,7.49991,7.50871,7.43113,7.46249,166667.65828359,0
+GDO.US,D,20100420,000000,7.43861,7.55059,7.43861,7.54576,157208.20815573,0
+GDO.US,D,20100421,000000,7.50871,7.56897,7.50871,7.56897,64309.905979635,0
+GDO.US,D,20100422,000000,7.48247,7.61056,7.48247,7.52359,171167.28290922,0
+GDO.US,D,20100423,000000,7.51801,7.58015,7.44515,7.51318,217200.03664451,0
+GDO.US,D,20100426,000000,7.47801,7.60024,7.45263,7.45263,282735.38578399,0
+GDO.US,D,20100427,000000,7.44515,7.52359,7.44089,7.49991,250419.99579134,0
+GDO.US,D,20100428,000000,7.50871,7.50871,7.44855,7.46249,135863.75373871,0
+GDO.US,D,20100429,000000,7.46466,7.49753,7.44515,7.4928,97590.02900251,0
+GDO.US,D,20100430,000000,7.46466,7.46466,7.44515,7.45661,107297.5231808,0
+GDO.US,D,20100503,000000,7.45661,7.53789,7.44855,7.51724,174403.46613751,0
+GDO.US,D,20100504,000000,7.51724,7.55448,7.40734,7.44089,153674.37206692,0
+GDO.US,D,20100505,000000,7.43113,7.44515,7.3651,7.37674,167128.91466674,0
+GDO.US,D,20100506,000000,7.3651,7.3651,7.06353,7.06353,314589.51939348,0
+GDO.US,D,20100507,000000,7.06874,7.16888,6.88606,7.0189,204188.80681568,0
+GDO.US,D,20100510,000000,7.09318,7.23122,7.09318,7.1323,197266.79454852,0
+GDO.US,D,20100511,000000,7.11676,7.18461,7.09109,7.1432,161163.19137699,0
+GDO.US,D,20100512,000000,7.2263,7.2263,7.08589,7.16055,232291.66997726,0
+GDO.US,D,20100513,000000,7.16055,7.19361,7.12207,7.15307,170566.69965517,0
+GDO.US,D,20100514,000000,6.77826,7.15307,6.77826,7.08286,178097.73922919,0
+GDO.US,D,20100517,000000,7.07699,7.07699,7.00148,7.04997,130004.63661533,0
+GDO.US,D,20100518,000000,7.04476,7.07906,6.99503,7.06353,123094.23492074,0
+GDO.US,D,20100519,000000,6.9883,7.0189,6.91858,6.95817,172437.05734615,0
+GDO.US,D,20100520,000000,6.91535,6.91535,6.67281,6.75003,241231.81085907,0
+GDO.US,D,20100521,000000,6.73782,6.78072,6.71213,6.77477,152794.07956449,0
+GDO.US,D,20100524,000000,6.77826,6.90503,6.76349,6.79304,221067.41281818,0
+GDO.US,D,20100525,000000,6.74196,7.04476,6.7164,7.04476,232324.39068177,0
+GDO.US,D,20100526,000000,7.03066,7.04997,6.93127,6.99503,112597.22180743,0
+GDO.US,D,20100527,000000,6.9647,7.00631,6.91535,6.9647,62065.898953099,0
+GDO.US,D,20100528,000000,6.9701,6.99503,6.93127,6.93563,30135.768868574,0
+GDO.US,D,20100601,000000,6.90503,6.97389,6.78547,6.85633,123912.25253389,0
+GDO.US,D,20100602,000000,6.80109,6.96196,6.75325,6.95817,239739.32453003,0
+GDO.US,D,20100603,000000,6.9701,6.99806,6.87073,6.99246,65428.742973109,0
+GDO.US,D,20100604,000000,6.94861,7.0153,6.92283,6.93127,136263.79073921,0
+GDO.US,D,20100607,000000,6.99503,6.99503,6.82156,6.85633,127963.28685556,0
+GDO.US,D,20100608,000000,6.86344,6.86344,6.78072,6.82156,116287.27287271,0
+GDO.US,D,20100609,000000,6.81209,6.8389,6.76349,6.78072,269243.90045323,0
+GDO.US,D,20100610,000000,6.76349,6.92681,6.76349,6.92681,121559.52832781,0
+GDO.US,D,20100611,000000,6.87073,6.97389,6.86344,6.90228,120086.04111754,0
+GDO.US,D,20100614,000000,6.90503,6.9701,6.89177,6.9701,102958.33555799,0
+GDO.US,D,20100615,000000,6.94445,7.00148,6.88825,7.00148,205470.1918252,0
+GDO.US,D,20100616,000000,6.93969,6.94861,6.88267,6.93969,109087.66237036,0
+GDO.US,D,20100617,000000,6.94861,6.9701,6.87907,6.88606,91531.421132188,0
+GDO.US,D,20100618,000000,6.87073,7.04476,6.87073,7.04476,121298.8181982,0
+GDO.US,D,20100621,000000,7.02194,7.06874,6.9701,7.02706,134504.26124098,0
+GDO.US,D,20100622,000000,7.02706,7.12207,6.97684,7.06353,214910.64283428,0
+GDO.US,D,20100623,000000,6.9883,7.02194,6.97684,7.00631,192843.1663979,0
+GDO.US,D,20100624,000000,7.0153,7.05539,6.94445,6.97684,171799.5313612,0
+GDO.US,D,20100625,000000,6.92283,7.04997,6.92283,7.0153,112115.91079891,0
+GDO.US,D,20100628,000000,7.04997,7.11013,7.03066,7.11013,79461.703188432,0
+GDO.US,D,20100629,000000,7.09318,7.11013,6.98034,6.98034,157541.74824059,0
+GDO.US,D,20100630,000000,6.92908,7.06648,6.92908,7.06144,105450.38663498,0
+GDO.US,D,20100701,000000,7.06353,7.06353,6.99806,7.06353,81162.124317193,0
+GDO.US,D,20100702,000000,7.06353,7.10787,7.02706,7.10275,95121.199070684,0
+GDO.US,D,20100706,000000,7.07699,7.23578,7.07699,7.22173,120133.53891443,0
+GDO.US,D,20100707,000000,7.21607,7.30323,7.21607,7.29669,83828.333982775,0
+GDO.US,D,20100708,000000,7.30323,7.30626,7.23122,7.29669,44971.969604685,0
+GDO.US,D,20100709,000000,7.24618,7.35494,7.24618,7.34236,37641.476284232,0
+GDO.US,D,20100712,000000,7.33724,7.33724,7.19361,7.24041,117866.31074274,0
+GDO.US,D,20100713,000000,7.21122,7.35257,7.21122,7.33014,320610.1290263,0
+GDO.US,D,20100714,000000,7.33524,7.3651,7.23122,7.23578,126316.69656327,0
+GDO.US,D,20100715,000000,7.24618,7.27993,7.16888,7.18925,134379.71146247,0
+GDO.US,D,20100716,000000,7.15307,7.33524,7.15307,7.27993,226099.01276903,0
+GDO.US,D,20100719,000000,7.30323,7.35949,6.94861,7.33524,169499.58248499,0
+GDO.US,D,20100720,000000,7.32028,7.41199,7.32028,7.35257,176867.01853635,0
+GDO.US,D,20100721,000000,7.32406,7.34236,7.23122,7.23578,166574.77370299,0
+GDO.US,D,20100722,000000,7.26534,7.32406,7.23578,7.27993,242108.93684169,0
+GDO.US,D,20100723,000000,7.30626,7.3651,7.25244,7.32028,207947.4658098,0
+GDO.US,D,20100726,000000,7.34633,7.3651,7.26534,7.3651,146119.05584117,0
+GDO.US,D,20100727,000000,7.33524,7.49991,7.32406,7.47801,222176.75025229,0
+GDO.US,D,20100728,000000,7.45661,7.46466,7.39483,7.42288,73793.632759227,0
+GDO.US,D,20100729,000000,7.42685,7.43113,7.31118,7.40241,100554.94703522,0
+GDO.US,D,20100730,000000,7.41199,7.46902,7.32406,7.46902,76728.996607201,0
+GDO.US,D,20100802,000000,7.48826,7.57836,7.47338,7.51318,133438.19957741,0
+GDO.US,D,20100803,000000,7.52141,7.53383,7.40734,7.49753,168487.35165787,0
+GDO.US,D,20100804,000000,7.51318,7.56897,7.47801,7.52359,78766.124340602,0
+GDO.US,D,20100805,000000,7.54168,7.60024,7.50871,7.56897,108336.14167285,0
+GDO.US,D,20100806,000000,7.58176,7.70142,7.50871,7.6929,165712.42481275,0
+GDO.US,D,20100809,000000,7.6929,7.70142,7.63444,7.70142,105301.5602047,0
+GDO.US,D,20100810,000000,7.59039,7.74198,7.59039,7.66097,130437.39432037,0
+GDO.US,D,20100811,000000,7.63917,7.67612,7.46466,7.56348,215471.11683761,0
+GDO.US,D,20100812,000000,7.50871,7.66097,7.50871,7.62393,195796.47385802,0
+GDO.US,D,20100813,000000,7.67159,7.67159,7.61379,7.65613,126845.50536867,0
+GDO.US,D,20100816,000000,7.67612,7.67612,7.62772,7.63444,113775.16717039,0
+GDO.US,D,20100817,000000,7.6929,7.7128,7.65613,7.6659,169473.19482005,0
+GDO.US,D,20100818,000000,7.62772,7.62772,7.50871,7.61379,198844.77691195,0
+GDO.US,D,20100819,000000,7.62393,7.64655,7.46249,7.51724,289370.30025661,0
+GDO.US,D,20100820,000000,7.57427,7.60024,7.52359,7.55448,130763.54585903,0
+GDO.US,D,20100823,000000,7.62393,7.63444,7.57836,7.6191,138668.23476859,0
+GDO.US,D,20100824,000000,7.61379,7.68446,7.60024,7.6659,205993.72309762,0
+GDO.US,D,20100825,000000,7.6659,7.6929,7.60024,7.61056,208992.41734145,0
+GDO.US,D,20100826,000000,7.6191,7.67612,7.61056,7.6191,94511.116257261,0
+GDO.US,D,20100827,000000,7.63196,7.67159,7.6191,7.63917,92821.250194475,0
+GDO.US,D,20100830,000000,7.69991,7.69991,7.57427,7.58584,123599.82258101,0
+GDO.US,D,20100831,000000,7.60555,7.68361,7.5954,7.65462,161365.84864374,0
+GDO.US,D,20100901,000000,7.66097,7.69991,7.64655,7.68058,86593.761268532,0
+GDO.US,D,20100902,000000,7.66097,7.68058,7.60393,7.64655,98213.833401705,0
+GDO.US,D,20100903,000000,7.6659,7.68058,7.60393,7.62393,74932.524378055,0
+GDO.US,D,20100907,000000,7.63444,7.68058,7.60393,7.65613,87734.763900557,0
+GDO.US,D,20100908,000000,7.66097,7.68446,7.61056,7.67159,108720.34607439,0
+GDO.US,D,20100909,000000,7.59871,7.65613,7.59871,7.63444,192087.42367401,0
+GDO.US,D,20100910,000000,7.62393,7.65613,7.60393,7.63917,114444.35835327,0
+GDO.US,D,20100913,000000,7.62393,7.68058,7.62393,7.66097,136321.84360207,0
+GDO.US,D,20100914,000000,7.6659,7.69668,7.63444,7.6659,192355.5223498,0
+GDO.US,D,20100915,000000,7.64258,7.64258,7.57836,7.61056,136460.11496637,0
+GDO.US,D,20100916,000000,7.62772,7.62772,7.59455,7.61379,87713.653768605,0
+GDO.US,D,20100917,000000,7.61379,7.62393,7.56897,7.60791,83880.053806058,0
+GDO.US,D,20100920,000000,7.60791,7.63196,7.57836,7.59455,174786.61503246,0
+GDO.US,D,20100921,000000,7.59039,7.64655,7.58584,7.63917,205615.85173567,0
+GDO.US,D,20100922,000000,7.63444,7.63917,7.60024,7.61379,88511.616756404,0
+GDO.US,D,20100923,000000,7.60024,7.67159,7.60024,7.66097,195646.59192117,0
+GDO.US,D,20100924,000000,7.6659,7.6659,7.59039,7.60393,241538.96327897,0
+GDO.US,D,20100927,000000,7.63444,7.63917,7.57427,7.6191,155514.12006655,0
+GDO.US,D,20100928,000000,7.60393,7.68058,7.60393,7.66097,134340.65771835,0
+GDO.US,D,20100929,000000,7.63196,7.68446,7.63196,7.65026,80020.066178571,0
+GDO.US,D,20100930,000000,7.66334,7.70142,7.6441,7.67327,106305.34697904,0
+GDO.US,D,20101001,000000,7.68058,7.71697,7.68058,7.71697,84916.561284918,0
+GDO.US,D,20101004,000000,7.70142,7.74198,7.68058,7.71943,98820.749695332,0
+GDO.US,D,20101005,000000,7.71697,7.77562,7.70843,7.7575,189471.8783251,0
+GDO.US,D,20101006,000000,7.7575,7.77562,7.71697,7.75372,152771.91392594,0
+GDO.US,D,20101007,000000,7.7632,7.77562,7.70484,7.76566,117256.22792933,0
+GDO.US,D,20101008,000000,7.73742,7.7989,7.71943,7.7989,88449.341867146,0
+GDO.US,D,20101011,000000,7.7989,7.82544,7.78158,7.81815,71704.785202539,0
+GDO.US,D,20101012,000000,7.82998,7.83614,7.76566,7.78158,103227.48974038,0
+GDO.US,D,20101013,000000,7.81815,7.83614,7.76566,7.81815,149716.22232584,0
+GDO.US,D,20101014,000000,7.79445,7.87528,7.77562,7.8387,72574.522638978,0
+GDO.US,D,20101015,000000,7.83292,7.84211,7.78158,7.78509,108925.11435434,0
+GDO.US,D,20101018,000000,7.8043,7.85016,7.77562,7.78509,173916.87759602,0
+GDO.US,D,20101019,000000,7.76566,7.8043,7.7632,7.78158,155655.55795065,0
+GDO.US,D,20101020,000000,7.71697,7.7575,7.71697,7.7575,64867.213463177,0
+GDO.US,D,20101021,000000,7.7575,7.82544,7.7575,7.82203,316642.47972585,0
+GDO.US,D,20101022,000000,7.7989,7.82998,7.7632,7.77808,164369.82042056,0
+GDO.US,D,20101025,000000,7.77808,7.82998,7.63917,7.74955,234119.80740432,0
+GDO.US,D,20101026,000000,7.70142,7.76566,7.67159,7.6929,319915.60568506,0
+GDO.US,D,20101027,000000,7.69991,7.70484,7.63917,7.68058,143457.06820198,0
+GDO.US,D,20101028,000000,7.62772,7.71697,7.62772,7.70142,157786.62577123,0
+GDO.US,D,20101029,000000,7.69214,7.74198,7.69214,7.73393,54830.401226433,0
+GDO.US,D,20101101,000000,7.77085,7.77085,7.69668,7.70142,128804.52561386,0
+GDO.US,D,20101102,000000,7.70484,7.77562,7.70484,7.745,98406.991109067,0
+GDO.US,D,20101103,000000,7.74955,7.79445,7.74955,7.78158,317097.40306943,0
+GDO.US,D,20101104,000000,7.77808,7.81359,7.77085,7.78158,233600.4981583,0
+GDO.US,D,20101105,000000,7.76566,7.83614,7.76566,7.82998,167769.60717151,0
+GDO.US,D,20101108,000000,7.83292,7.83292,7.78158,7.78158,220756.03837189,0
+GDO.US,D,20101109,000000,7.77562,7.83614,7.77562,7.82998,214355.44636395,0
+GDO.US,D,20101110,000000,7.83614,7.83614,7.70843,7.7632,203229.35131845,0
+GDO.US,D,20101111,000000,7.7632,7.7632,7.66097,7.69044,153865.41876108,0
+GDO.US,D,20101112,000000,7.6929,7.71943,7.68058,7.6929,191283.1276466,0
+GDO.US,D,20101115,000000,7.69044,7.7128,7.63444,7.63444,116381.21295991,0
+GDO.US,D,20101116,000000,7.6191,7.6191,7.49753,7.55921,181101.71100601,0
+GDO.US,D,20101117,000000,7.52975,7.60024,7.44089,7.46249,297065.99885984,0
+GDO.US,D,20101118,000000,7.46249,7.51318,7.41654,7.50871,228516.12287758,0
+GDO.US,D,20101119,000000,7.48826,7.53383,7.46466,7.52359,173679.38861155,0
+GDO.US,D,20101122,000000,7.48826,7.54168,7.47801,7.52359,164022.55874996,0
+GDO.US,D,20101123,000000,7.51318,7.59455,7.49991,7.53383,235554.24087049,0
+GDO.US,D,20101124,000000,7.50871,7.57427,7.46249,7.55921,166875.59308331,0
+GDO.US,D,20101126,000000,7.53383,7.55059,7.50871,7.53789,39643.772299913,0
+GDO.US,D,20101129,000000,7.56348,7.56348,7.49753,7.5253,151419.8099744,0
+GDO.US,D,20101130,000000,7.45036,7.51724,7.35494,7.51318,444718.70578735,0
+GDO.US,D,20101201,000000,7.52359,7.54576,7.45263,7.47338,136000.9695964,0
+GDO.US,D,20101202,000000,7.47338,7.5055,7.43861,7.45661,115416.47992967,0
+GDO.US,D,20101203,000000,7.41654,7.46902,7.39483,7.43861,294694.27553499,0
+GDO.US,D,20101206,000000,7.42685,7.47338,7.40241,7.41871,146377.65495759,0
+GDO.US,D,20101207,000000,7.43558,7.47338,7.3651,7.39881,155389.57028805,0
+GDO.US,D,20101208,000000,7.3651,7.40241,7.29972,7.34633,253545.35082688,0
+GDO.US,D,20101209,000000,7.34633,7.35257,7.2011,7.21122,301592.01115043,0
+GDO.US,D,20101210,000000,7.23578,7.29024,7.19361,7.24941,180980.32774728,0
+GDO.US,D,20101213,000000,7.27993,7.28362,7.17789,7.2081,192816.77873295,0
+GDO.US,D,20101214,000000,7.2263,7.2263,7.17343,7.20403,338834.50594075,0
+GDO.US,D,20101215,000000,7.23122,7.24618,7.2011,7.21122,135808.86739565,0
+GDO.US,D,20101216,000000,7.19133,7.29299,7.19133,7.27149,199580.46501049,0
+GDO.US,D,20101217,000000,7.26534,7.29669,7.23122,7.25244,186027.76029709,0
+GDO.US,D,20101220,000000,7.27604,7.29669,7.2011,7.27604,226720.70615501,0
+GDO.US,D,20101221,000000,7.20403,7.27299,7.20403,7.25698,195095.61747722,0
+GDO.US,D,20101222,000000,7.24041,7.26996,7.2263,7.24041,278119.6554326,0
+GDO.US,D,20101223,000000,7.23122,7.24618,7.1922,7.19361,216185.6948042,0
+GDO.US,D,20101227,000000,7.1974,7.23578,7.18054,7.1974,158791.46805217,0
+GDO.US,D,20101228,000000,7.1974,7.2263,7.18054,7.22173,213697.86575362,0
+GDO.US,D,20101229,000000,7.21313,7.2477,7.19048,7.22914,218944.78905038,0
+GDO.US,D,20101230,000000,7.20659,7.26447,7.20184,7.22401,150788.61702902,0
+GDO.US,D,20101231,000000,7.24695,7.26996,7.22252,7.26996,141172.95192473,0
+GDO.US,D,20110103,000000,7.29299,7.34236,7.26996,7.34236,61590.920984172,0
+GDO.US,D,20110104,000000,7.35949,7.35949,7.29024,7.31506,133384.36874092,0
+GDO.US,D,20110105,000000,7.30626,7.33724,7.26229,7.33014,143880.32634762,0
+GDO.US,D,20110106,000000,7.35494,7.3651,7.27993,7.34899,116526.87287037,0
+GDO.US,D,20110107,000000,7.34899,7.35257,7.27993,7.32406,73731.357869967,0
+GDO.US,D,20110110,000000,7.32406,7.35949,7.29024,7.34633,84579.854680278,0
+GDO.US,D,20110111,000000,7.35257,7.37181,7.31118,7.35257,95251.026382191,0
+GDO.US,D,20110112,000000,7.3651,7.37181,7.32406,7.32406,100429.3417501,0
+GDO.US,D,20110113,000000,7.33724,7.41654,7.33724,7.39483,111716.92930502,0
+GDO.US,D,20110114,000000,7.38973,7.40734,7.34633,7.35949,81798.594795558,0
+GDO.US,D,20110118,000000,7.35494,7.39483,7.34633,7.34899,73684.915579671,0
+GDO.US,D,20110119,000000,7.29669,7.33524,7.27993,7.29669,87001.186815213,0
+GDO.US,D,20110120,000000,7.31506,7.32406,7.26534,7.31118,121382.20321941,0
+GDO.US,D,20110121,000000,7.29972,7.33524,7.27604,7.29669,99965.974353747,0
+GDO.US,D,20110124,000000,7.29024,7.31118,7.26996,7.30323,205034.26760038,0
+GDO.US,D,20110125,000000,7.27993,7.30323,7.26996,7.29669,304570.65076891,0
+GDO.US,D,20110126,000000,7.27993,7.31118,7.27604,7.28362,193392.02982866,0
+GDO.US,D,20110127,000000,7.29299,7.33724,7.29299,7.33524,147536.60120177,0
+GDO.US,D,20110128,000000,7.33724,7.35949,7.31118,7.35949,159428.99403712,0
+GDO.US,D,20110131,000000,7.38594,7.39483,7.35419,7.39483,150584.90425567,0
+GDO.US,D,20110201,000000,7.38973,7.41871,7.36706,7.38973,119047.42262548,0
+GDO.US,D,20110202,000000,7.35949,7.39881,7.35949,7.37181,84958.781548823,0
+GDO.US,D,20110203,000000,7.3651,7.39483,7.35257,7.39483,85209.992119057,0
+GDO.US,D,20110204,000000,7.39483,7.40734,7.36706,7.38594,98842.915333883,0
+GDO.US,D,20110207,000000,7.38594,7.42685,7.38594,7.42288,70578.559662884,0
+GDO.US,D,20110208,000000,7.42685,7.43113,7.35494,7.40241,104472.98752557,0
+GDO.US,D,20110209,000000,7.49991,7.49991,7.37674,7.38594,74980.022174949,0
+GDO.US,D,20110210,000000,7.38101,7.44855,7.37674,7.43634,112056.80242945,0
+GDO.US,D,20110211,000000,7.41199,7.41199,7.31118,7.41199,273629.53036634,0
+GDO.US,D,20110214,000000,7.37674,7.41871,7.37181,7.38973,165843.30763085,0
+GDO.US,D,20110215,000000,7.39881,7.42685,7.39881,7.42685,111550.15926259,0
+GDO.US,D,20110216,000000,7.37674,7.37674,7.29669,7.33524,184668.26779935,0
+GDO.US,D,20110218,000000,7.35257,7.35257,7.31506,7.34633,172370.56043051,0
+GDO.US,D,20110222,000000,7.33524,7.35257,7.27299,7.29669,148550.94304209,0
+GDO.US,D,20110223,000000,7.30323,7.32406,7.27993,7.28362,217509.30007762,0
+GDO.US,D,20110224,000000,7.29669,7.31506,7.29024,7.31118,84282.201819751,0
+GDO.US,D,20110225,000000,7.31118,7.37181,7.3054,7.37181,262257.50228361,0
+GDO.US,D,20110228,000000,7.40241,7.43558,7.36565,7.43558,82460.397432263,0
+GDO.US,D,20110301,000000,7.44855,7.44855,7.38527,7.43861,131578.39695238,0
+GDO.US,D,20110302,000000,7.42288,7.48826,7.42288,7.48826,178501.99825608,0
+GDO.US,D,20110303,000000,7.48313,7.51801,7.43558,7.51801,294368.12399633,0
+GDO.US,D,20110304,000000,7.46978,7.55598,7.46978,7.55598,147338.16596142,0
+GDO.US,D,20110307,000000,7.55921,7.57427,7.43113,7.45263,184712.59907645,0
+GDO.US,D,20110308,000000,7.29299,7.50625,7.29299,7.43861,153940.35972951,0
+GDO.US,D,20110309,000000,7.43861,7.46305,7.40734,7.44172,89038.314548615,0
+GDO.US,D,20110310,000000,7.43558,7.44515,7.40687,7.43861,84527.079350398,0
+GDO.US,D,20110311,000000,7.44172,7.44855,7.38101,7.39881,137129.30614926,0
+GDO.US,D,20110314,000000,7.41871,7.446,7.38594,7.40241,69580.050421538,0
+GDO.US,D,20110315,000000,7.39483,7.39881,7.35866,7.39483,83646.786847985,0
+GDO.US,D,20110316,000000,7.38973,7.42288,7.36706,7.36706,90897.061667019,0
+GDO.US,D,20110317,000000,7.40241,7.44089,7.3505,7.42685,92211.167381053,0
+GDO.US,D,20110318,000000,7.44855,7.46978,7.41871,7.45755,54897.953648679,0
+GDO.US,D,20110321,000000,7.46978,7.47338,7.39483,7.43634,117279.44907447,0
+GDO.US,D,20110322,000000,7.446,7.45755,7.41871,7.44855,121141.54771514,0
+GDO.US,D,20110323,000000,7.44855,7.46552,7.42288,7.42288,117026.12749103,0
+GDO.US,D,20110324,000000,7.43634,7.446,7.38101,7.42288,160101.35173981,0
+GDO.US,D,20110325,000000,7.41796,7.43113,7.38006,7.39815,122101.00321239,0
+GDO.US,D,20110328,000000,7.41654,7.43861,7.37674,7.38594,178003.79914199,0
+GDO.US,D,20110329,000000,7.39483,7.45755,7.39483,7.43634,173513.67407574,0
+GDO.US,D,20110330,000000,7.446,7.50067,7.43113,7.4983,114287.08787022,0
+GDO.US,D,20110331,000000,7.50398,7.52359,7.46618,7.46618,101235.74879068,0
+GDO.US,D,20110401,000000,7.50067,7.52359,7.46466,7.52302,92024.342713276,0
+GDO.US,D,20110404,000000,7.51318,7.52208,7.41199,7.43634,210775.16798481,0
+GDO.US,D,20110405,000000,7.43994,7.51318,7.39578,7.49127,152359.21084628,0
+GDO.US,D,20110406,000000,7.51318,7.51318,7.40241,7.446,284882.28620353,0
+GDO.US,D,20110407,000000,7.46249,7.46466,7.4156,7.43558,118523.89135306,0
+GDO.US,D,20110408,000000,7.45263,7.46466,7.44089,7.45661,102417.91618001,0
+GDO.US,D,20110411,000000,7.48826,7.48826,7.45263,7.46466,59711.063733815,0
+GDO.US,D,20110412,000000,7.46087,7.49991,7.45036,7.49991,78636.297029095,0
+GDO.US,D,20110413,000000,7.50957,7.52359,7.4983,7.52359,104316.77254913,0
+GDO.US,D,20110414,000000,7.50625,7.52359,7.48826,7.52359,88746.994727672,0
+GDO.US,D,20110415,000000,7.52596,7.53875,7.4983,7.4983,67714.970263548,0
+GDO.US,D,20110418,000000,7.4983,7.52359,7.47801,7.50625,111006.57336481,0
+GDO.US,D,20110419,000000,7.54254,7.54822,7.51801,7.52302,88961.262566988,0
+GDO.US,D,20110420,000000,7.56074,7.56074,7.47801,7.51318,72346.533213893,0
+GDO.US,D,20110421,000000,7.51801,7.54822,7.51801,7.53467,98367.937364954,0
+GDO.US,D,20110425,000000,7.58015,7.58015,7.51801,7.52596,117832.53453161,0
+GDO.US,D,20110426,000000,7.52359,7.5759,7.51318,7.5759,214429.33182576,0
+GDO.US,D,20110427,000000,7.58015,7.58015,7.54822,7.58015,97938.346179724,0
+GDO.US,D,20110428,000000,7.5759,7.58887,7.56074,7.58015,101333.91090425,0
+GDO.US,D,20110429,000000,7.59295,7.5954,7.56812,7.5954,76127.357846558,0
+GDO.US,D,20110502,000000,7.60024,7.6063,7.58015,7.58423,92202.723328271,0
+GDO.US,D,20110503,000000,7.58584,7.60459,7.55846,7.59039,111276.78305382,0
+GDO.US,D,20110504,000000,7.58356,7.60555,7.54168,7.60024,150922.66636693,0
+GDO.US,D,20110505,000000,7.59871,7.59871,7.52302,7.55448,108765.73285809,0
+GDO.US,D,20110506,000000,7.58356,7.59295,7.54738,7.55059,161777.49621682,0
+GDO.US,D,20110509,000000,7.5704,7.58423,7.55598,7.58015,100319.56906395,0
+GDO.US,D,20110510,000000,7.57503,7.61151,7.56424,7.60962,176401.54012682,0
+GDO.US,D,20110511,000000,7.61151,7.61539,7.60459,7.60876,78050.490867419,0
+GDO.US,D,20110512,000000,7.62487,7.63037,7.58811,7.61691,124003.02610129,0
+GDO.US,D,20110513,000000,7.62069,7.66408,7.62069,7.65462,162097.31471589,0
+GDO.US,D,20110516,000000,7.64884,7.66408,7.62069,7.64478,171472.32431594,0
+GDO.US,D,20110517,000000,7.64478,7.67006,7.63037,7.67006,113051.08964441,0
+GDO.US,D,20110518,000000,7.71943,7.71943,7.65462,7.67972,161123.08212629,0
+GDO.US,D,20110519,000000,7.6929,7.70843,7.67006,7.70142,110142.11346138,0
+GDO.US,D,20110520,000000,7.67897,7.70484,7.64098,7.69583,111506.88349209,0
+GDO.US,D,20110523,000000,7.6929,7.70484,7.67424,7.69668,102681.79282943,0
+GDO.US,D,20110524,000000,7.70142,7.73487,7.68361,7.71943,182336.6537252,0
+GDO.US,D,20110525,000000,7.6929,7.72813,7.68361,7.72388,146990.90429079,0
+GDO.US,D,20110526,000000,7.72813,7.73742,7.70142,7.73742,107931.88264596,0
+GDO.US,D,20110527,000000,7.75021,7.77892,7.72292,7.76641,160267.06627563,0
+GDO.US,D,20110531,000000,7.78509,7.78878,7.76868,7.78878,118313.84554012,0
+GDO.US,D,20110601,000000,7.78413,7.85271,7.78413,7.84116,270260.35330674,0
+GDO.US,D,20110602,000000,7.82381,7.84116,7.7128,7.7128,349159.47147863,0
+GDO.US,D,20110603,000000,7.72292,7.84553,7.6929,7.84553,267968.84848332,0
+GDO.US,D,20110606,000000,7.82733,7.85271,7.81094,7.85271,257036.9666518,0
+GDO.US,D,20110607,000000,7.85339,7.86276,7.78413,7.81682,197220.35225822,0
+GDO.US,D,20110608,000000,7.8207,7.85774,7.79104,7.84211,150580.68222929,0
+GDO.US,D,20110609,000000,7.85774,7.87035,7.83547,7.86589,155906.76852086,0
+GDO.US,D,20110610,000000,7.85339,7.85774,7.75021,7.81178,146275.27081761,0
+GDO.US,D,20110613,000000,7.84211,7.85339,7.77892,7.81178,133493.08592047,0
+GDO.US,D,20110614,000000,7.82381,7.84553,7.72292,7.77181,132595.90531249,0
+GDO.US,D,20110615,000000,7.77712,7.89498,7.74198,7.76404,115545.25173457,0
+GDO.US,D,20110616,000000,7.75533,7.81738,7.71117,7.73742,150121.53685934,0
+GDO.US,D,20110617,000000,7.77712,7.77892,7.66334,7.70142,102596.29679501,0
+GDO.US,D,20110620,000000,7.71697,7.72813,7.68286,7.70484,102675.45978984,0
+GDO.US,D,20110621,000000,7.73742,7.80204,7.70484,7.79796,229560.01890261,0
+GDO.US,D,20110622,000000,7.80204,7.80204,7.77181,7.77892,98141.003446467,0
+GDO.US,D,20110623,000000,7.71183,7.80204,7.71183,7.75457,101609.39812624,0
+GDO.US,D,20110624,000000,7.76641,7.78735,7.73742,7.77712,63896.147393369,0
+GDO.US,D,20110627,000000,7.79796,7.80204,7.75893,7.77892,100771.32588773,0
+GDO.US,D,20110628,000000,7.79104,7.82381,7.77181,7.82381,94675.77528649,0
+GDO.US,D,20110629,000000,7.82381,7.83776,7.76641,7.80204,133623.96873857,0
+GDO.US,D,20110630,000000,7.82381,7.86418,7.82381,7.83292,125315.02080213,0
+GDO.US,D,20110701,000000,7.84931,7.90995,7.84211,7.90995,151017.66196071,0
+GDO.US,D,20110705,000000,7.88361,7.92595,7.86276,7.87611,54171.765109517,0
+GDO.US,D,20110706,000000,7.89688,7.90264,7.86106,7.8819,154822.76324511,0
+GDO.US,D,20110707,000000,7.90027,7.92595,7.87611,7.90995,103186.32498309,0
+GDO.US,D,20110708,000000,7.89591,7.90995,7.86684,7.87035,82531.116374303,0
+GDO.US,D,20110711,000000,7.84931,7.8585,7.77712,7.8207,163677.40809253,0
+GDO.US,D,20110712,000000,7.78735,7.8387,7.78413,7.80269,101351.85451641,0
+GDO.US,D,20110713,000000,7.82913,7.8585,7.80204,7.85339,90666.961228738,0
+GDO.US,D,20110714,000000,7.84211,7.89174,7.8207,7.86684,95138.087176246,0
+GDO.US,D,20110715,000000,7.90027,7.90027,7.85339,7.86276,41118.315016786,0
+GDO.US,D,20110718,000000,7.86684,7.89591,7.76404,7.77181,106932.31789802,0
+GDO.US,D,20110719,000000,7.79198,7.83377,7.78735,7.78735,104034.95228756,0
+GDO.US,D,20110720,000000,7.79796,7.88692,7.79104,7.8387,127224.43223722,0
+GDO.US,D,20110721,000000,7.87611,7.90995,7.84628,7.84628,114701.90196308,0
+GDO.US,D,20110722,000000,7.87611,7.8802,7.8207,7.8802,94107.912736972,0
+GDO.US,D,20110725,000000,7.83547,7.90027,7.78735,7.86684,77858.388666651,0
+GDO.US,D,20110726,000000,7.87784,7.9251,7.84789,7.86835,207963.29840877,0
+GDO.US,D,20110727,000000,7.88692,7.88692,7.71601,7.74198,129982.4709768,0
+GDO.US,D,20110728,000000,7.77257,7.81815,7.6981,7.79796,106458.39543569,0
+GDO.US,D,20110729,000000,7.75893,7.83547,7.71061,7.80347,135819.42246162,0
+GDO.US,D,20110801,000000,7.91602,7.92964,7.81682,7.83292,112606.72136681,0
+GDO.US,D,20110802,000000,7.77712,7.84306,7.77712,7.79275,156066.15001711,0
+GDO.US,D,20110803,000000,7.77892,7.84931,7.73393,7.80677,74443.824823359,0
+GDO.US,D,20110804,000000,7.80269,7.82998,7.60962,7.64012,171260.16748982,0
+GDO.US,D,20110805,000000,7.66266,7.68692,7.42222,7.56424,207251.88696197,0
+GDO.US,D,20110808,000000,7.36358,7.41199,7.24544,7.32691,240561.56416957,0
+GDO.US,D,20110809,000000,7.29526,7.42222,7.10861,7.42222,290567.2447383,0
+GDO.US,D,20110810,000000,7.3651,7.44089,7.28599,7.39209,206870.84908024,0
+GDO.US,D,20110811,000000,7.52359,7.65764,7.36785,7.56424,166487.1666554,0
+GDO.US,D,20110812,000000,7.60024,7.66266,7.50711,7.62772,79573.58688778,0
+GDO.US,D,20110815,000000,7.71117,7.75893,7.65112,7.73393,69735.209891388,0
+GDO.US,D,20110816,000000,7.73393,7.75021,7.64335,7.68692,101446.8501102,0
+GDO.US,D,20110817,000000,7.70484,7.81738,7.65112,7.75021,68290.22135925,0
+GDO.US,D,20110818,000000,7.72292,7.77986,7.59617,7.59617,191716.94085825,0
+GDO.US,D,20110819,000000,7.58887,7.64734,7.53383,7.54738,62301.276924368,0
+GDO.US,D,20110822,000000,7.64734,7.67327,7.51563,7.61823,119190.97152275,0
+GDO.US,D,20110823,000000,7.68115,7.73393,7.5759,7.64012,198673.78484314,0
+GDO.US,D,20110824,000000,7.66836,7.66836,7.5759,7.58423,77017.149908349,0
+GDO.US,D,20110825,000000,7.61226,7.63444,7.58015,7.60716,85263.822955535,0
+GDO.US,D,20110826,000000,7.60962,7.67831,7.58423,7.63196,71047.204592226,0
+GDO.US,D,20110829,000000,7.64335,7.67327,7.60962,7.63444,133192.26654014,0
+GDO.US,D,20110830,000000,7.63444,7.68692,7.60241,7.66266,61359.765039292,0
+GDO.US,D,20110831,000000,7.69991,7.70311,7.61823,7.65282,133026.55200432,0
+GDO.US,D,20110901,000000,7.69214,7.71943,7.62772,7.67327,99157.456299973,0
+GDO.US,D,20110902,000000,7.63511,7.6929,7.60024,7.67424,157610.35616943,0
+GDO.US,D,20110906,000000,7.62582,7.63112,7.51876,7.51876,178794.37358361,0
+GDO.US,D,20110907,000000,7.58658,7.61151,7.55448,7.56262,154243.29012304,0
+GDO.US,D,20110908,000000,7.56348,7.63842,7.56348,7.63842,80942.57894489,0
+GDO.US,D,20110909,000000,7.62582,7.62582,7.57427,7.60185,69130.404610953,0
+GDO.US,D,20110912,000000,7.57427,7.59455,7.52832,7.58716,72218.816915581,0
+GDO.US,D,20110913,000000,7.60185,7.60962,7.54026,7.54492,118108.0217536,0
+GDO.US,D,20110914,000000,7.55846,7.67744,7.51023,7.592,157144.87775987,0
+GDO.US,D,20110915,000000,7.60962,7.61151,7.53155,7.55846,107413.62890654,0
+GDO.US,D,20110916,000000,7.60555,7.60555,7.51393,7.53724,214068.34856938,0
+GDO.US,D,20110919,000000,7.53724,7.60024,7.52443,7.58262,91091.274880981,0
+GDO.US,D,20110920,000000,7.56348,7.60962,7.56348,7.60962,85747.244977244,0
+GDO.US,D,20110921,000000,7.62582,7.6981,7.60024,7.67327,88023.972708304,0
+GDO.US,D,20110922,000000,7.54492,7.62146,7.54492,7.592,52828.105210751,0
+GDO.US,D,20110923,000000,7.60185,7.61151,7.52443,7.56897,154478.66809431,0
+GDO.US,D,20110926,000000,7.58716,7.58716,7.51023,7.54492,105229.78575607,0
+GDO.US,D,20110927,000000,7.56897,7.57427,7.47707,7.47707,246482.95618222,0
+GDO.US,D,20110928,000000,7.50625,7.50625,7.40241,7.45576,112898.04118775,0
+GDO.US,D,20110929,000000,7.52302,7.53724,7.41947,7.44335,51857.039140944,0
+GDO.US,D,20110930,000000,7.47878,7.48996,7.36186,7.36186,78762.957820808,0
+GDO.US,D,20111003,000000,7.42781,7.47243,7.25092,7.25405,86575.817656373,0
+GDO.US,D,20111004,000000,7.26931,7.27604,6.65378,7.04952,322023.45236051,0
+GDO.US,D,20111005,000000,7.19579,7.21692,7.15307,7.20403,131432.73704193,0
+GDO.US,D,20111006,000000,7.23283,7.29744,7.20403,7.23283,72447.861847265,0
+GDO.US,D,20111007,000000,7.32776,7.32776,7.22753,7.27604,42559.081522532,0
+GDO.US,D,20111010,000000,7.32445,7.41947,7.28249,7.40734,59392.300741334,0
+GDO.US,D,20111011,000000,7.40166,7.43113,7.35494,7.35494,78494.859145014,0
+GDO.US,D,20111012,000000,7.36785,7.40611,7.3128,7.39209,74103.951698926,0
+GDO.US,D,20111013,000000,7.37257,7.48655,7.34149,7.47651,92469.766497469,0
+GDO.US,D,20111014,000000,7.47651,7.49668,7.44684,7.48124,44833.698240398,0
+GDO.US,D,20111017,000000,7.49991,7.57351,7.45405,7.45405,73663.80544772,0
+GDO.US,D,20111018,000000,7.45405,7.52663,7.44988,7.45926,57182.069925921,0
+GDO.US,D,20111019,000000,7.48655,7.56812,7.47158,7.48124,65240.862798732,0
+GDO.US,D,20111020,000000,7.49668,7.54908,7.41796,7.53961,98473.488024715,0
+GDO.US,D,20111021,000000,7.55448,7.62582,7.50871,7.61151,112164.46410241,0
+GDO.US,D,20111024,000000,7.64655,7.68115,7.61691,7.64655,94522.726829834,0
+GDO.US,D,20111025,000000,7.68446,7.77712,7.60185,7.70577,104683.03333851,0
+GDO.US,D,20111026,000000,7.75533,7.75533,7.63842,7.6569,80986.910221989,0
+GDO.US,D,20111027,000000,7.63842,7.78158,7.63112,7.72388,108617.96193442,0
+GDO.US,D,20111028,000000,7.74198,7.86276,7.73742,7.80905,80736.755158354,0
+GDO.US,D,20111031,000000,7.77892,7.84931,7.74368,7.74368,73719.747297392,0
+GDO.US,D,20111101,000000,7.75893,7.78801,7.71866,7.75457,131838.05157541,0
+GDO.US,D,20111102,000000,7.8043,7.8043,7.75977,7.8043,65128.979099385,0
+GDO.US,D,20111103,000000,7.83547,7.84116,7.76404,7.80905,88112.635262505,0
+GDO.US,D,20111104,000000,7.83292,7.83292,7.73742,7.75977,75009.57635968,0
+GDO.US,D,20111107,000000,7.78509,7.79445,7.71697,7.76868,70297.794907916,0
+GDO.US,D,20111108,000000,7.78509,7.83547,7.7648,7.81359,70113.081253335,0
+GDO.US,D,20111109,000000,7.75457,7.75457,7.60962,7.70975,114624.84998147,0
+GDO.US,D,20111110,000000,7.75457,7.77257,7.64335,7.68446,60887.953590159,0
+GDO.US,D,20111111,000000,7.71507,7.78509,7.71507,7.74198,58741.053170604,0
+GDO.US,D,20111114,000000,7.75021,7.82288,7.74198,7.74198,48185.987194431,0
+GDO.US,D,20111115,000000,7.75893,7.7989,7.72738,7.74198,55082.667303262,0
+GDO.US,D,20111116,000000,7.72738,7.77712,7.6854,7.71061,80267.054722414,0
+GDO.US,D,20111117,000000,7.71061,7.71507,7.6191,7.69726,160119.29535197,0
+GDO.US,D,20111118,000000,7.72197,7.72197,7.4928,7.51099,150147.92452427,0
+GDO.US,D,20111121,000000,7.48313,7.53789,7.4371,7.4983,209423.06403327,0
+GDO.US,D,20111122,000000,7.51099,7.59693,7.4983,7.54652,184416.00172253,0
+GDO.US,D,20111123,000000,7.55059,7.55059,7.45036,7.47338,86639.14805223,0
+GDO.US,D,20111125,000000,7.51318,7.54339,7.4857,7.51801,44066.344943929,0
+GDO.US,D,20111128,000000,7.64884,7.64884,7.51971,7.56424,79853.296136148,0
+GDO.US,D,20111129,000000,7.60393,7.60791,7.48826,7.48826,68548.820475666,0
+GDO.US,D,20111130,000000,7.56074,7.60024,7.46172,7.46466,160292.39843397,0
+GDO.US,D,20111201,000000,7.50625,7.52302,7.45036,7.4983,100267.84924067,0
+GDO.US,D,20111202,000000,7.49991,7.52663,7.46618,7.48047,80043.287323718,0
+GDO.US,D,20111205,000000,7.51099,7.5704,7.50142,7.5704,69042.79756335,0
+GDO.US,D,20111206,000000,7.58262,7.62393,7.51724,7.55751,77607.17809642,0
+GDO.US,D,20111207,000000,7.54822,7.55751,7.52596,7.55751,84303.311951703,0
+GDO.US,D,20111208,000000,7.55448,7.63196,7.54339,7.62393,109936.28967484,0
+GDO.US,D,20111209,000000,7.64335,7.67006,7.61226,7.62772,89452.073134881,0
+GDO.US,D,20111212,000000,7.62772,7.65851,7.60185,7.64734,79494.423892959,0
+GDO.US,D,20111213,000000,7.67006,7.71441,7.64734,7.64734,105537.99368257,0
+GDO.US,D,20111214,000000,7.65282,7.66334,7.53961,7.58262,118195.62880119,0
+GDO.US,D,20111215,000000,7.60962,7.68446,7.56262,7.63511,111902.69846621,0
+GDO.US,D,20111216,000000,7.67006,7.67006,7.57427,7.60962,149377.40470801,0
+GDO.US,D,20111219,000000,7.60962,7.65282,7.57911,7.60185,58622.836431671,0
+GDO.US,D,20111220,000000,7.62316,7.70311,7.62316,7.69044,176538.7559845,0
+GDO.US,D,20111221,000000,7.6929,7.75893,7.67424,7.745,147879.640846,0
+GDO.US,D,20111222,000000,7.75893,7.85271,7.745,7.83776,166262.3437501,0
+GDO.US,D,20111223,000000,7.87356,7.91506,7.86418,7.91506,79265.378961276,0
+GDO.US,D,20111227,000000,7.96128,7.98469,7.86589,7.93203,109407.48086944,0
+GDO.US,D,20111228,000000,7.94461,7.95191,7.90749,7.94461,93134.735653968,0
+GDO.US,D,20111229,000000,7.94461,7.97873,7.87611,7.91857,147826.86551611,0
+GDO.US,D,20111230,000000,7.92786,7.94624,7.79275,7.83547,107171.91789568,0
+GDO.US,D,20120103,000000,7.88854,7.95429,7.87611,7.88854,114032.7107802,0
+GDO.US,D,20120104,000000,7.88854,7.89272,7.83776,7.8802,66921.229302139,0
+GDO.US,D,20120105,000000,7.89272,7.90749,7.87611,7.90749,88950.707501013,0
+GDO.US,D,20120106,000000,7.92964,8.02998,7.92595,7.99133,138702.0109797,0
+GDO.US,D,20120109,000000,8.02846,8.06002,7.97361,8.02846,149747.88752377,0
+GDO.US,D,20120110,000000,8.05338,8.05338,7.99815,8.02762,111114.23503779,0
+GDO.US,D,20120111,000000,8.04361,8.05432,7.99815,8.05432,108743.56721954,0
+GDO.US,D,20120112,000000,8.06002,8.06002,8.00289,8.02307,154007.91215176,0
+GDO.US,D,20120113,000000,8.06219,8.06219,7.98374,8.02998,214998.24988188,0
+GDO.US,D,20120117,000000,8.03727,8.08077,8.01711,8.0639,158743.97025528,0
+GDO.US,D,20120118,000000,8.14983,8.17693,8.04826,8.16328,137013.20042352,0
+GDO.US,D,20120119,000000,8.19824,8.21634,8.15381,8.18545,150034.98531833,0
+GDO.US,D,20120120,000000,8.18982,8.22184,8.16328,8.22184,180601.40087873,0
+GDO.US,D,20120123,000000,8.26314,8.26314,8.17285,8.18982,125071.19877809,0
+GDO.US,D,20120124,000000,8.19503,8.27963,8.18982,8.27963,142408.95015054,0
+GDO.US,D,20120125,000000,8.27963,8.291,8.2423,8.291,224781.74053521,0
+GDO.US,D,20120126,000000,8.30246,8.31818,8.25641,8.28246,138101.42772566,0
+GDO.US,D,20120127,000000,8.2892,8.30673,8.1555,8.21473,258499.8987961,0
+GDO.US,D,20120130,000000,8.2659,8.27442,8.20363,8.26314,113421.57246017,0
+GDO.US,D,20120131,000000,8.28058,8.32254,8.26855,8.31375,119802.10984278,0
+GDO.US,D,20120201,000000,8.34765,8.42344,8.33827,8.37655,185607.66867124,0
+GDO.US,D,20120202,000000,8.40487,8.42344,8.30767,8.31562,134049.33789741,0
+GDO.US,D,20120203,000000,8.35476,8.35476,8.23889,8.26495,238922.36242348,0
+GDO.US,D,20120206,000000,8.2659,8.32331,8.19824,8.29535,178461.88900535,0
+GDO.US,D,20120207,000000,8.23889,8.40212,8.23889,8.39616,140336.99069943,0
+GDO.US,D,20120208,000000,8.40212,8.42259,8.35476,8.41019,450110.23348797,0
+GDO.US,D,20120209,000000,8.42874,8.43395,8.37484,8.41019,623369.53047368,0
+GDO.US,D,20120210,000000,8.41529,8.42874,8.39246,8.40403,372710.99019129,0
+GDO.US,D,20120213,000000,8.4385,8.44361,8.3304,8.35021,354327.23178057,0
+GDO.US,D,20120214,000000,8.34158,8.40212,8.26068,8.40212,258777.49703126,0
+GDO.US,D,20120215,000000,8.42874,8.46237,8.35476,8.37484,218284.04192027,0
+GDO.US,D,20120216,000000,8.41454,8.46597,8.29441,8.32254,176654.86171024,0
+GDO.US,D,20120217,000000,8.33638,8.36348,8.30246,8.3304,102523.46683977,0
+GDO.US,D,20120221,000000,8.35912,8.40403,8.32254,8.32597,134695.30793515,0
+GDO.US,D,20120222,000000,8.35476,8.36783,8.31818,8.3304,202291.00595317,0
+GDO.US,D,20120223,000000,8.34158,8.41019,8.29819,8.38442,148094.9641919,0
+GDO.US,D,20120224,000000,8.41019,8.44808,8.35476,8.39246,128469.93002241,0
+GDO.US,D,20120227,000000,8.39616,8.44361,8.39616,8.4385,215623.10978767,0
+GDO.US,D,20120228,000000,8.45707,8.49156,8.41454,8.44808,106232.5170238,0
+GDO.US,D,20120229,000000,8.47309,8.48976,8.45186,8.48551,144933.72193205,0
+GDO.US,D,20120301,000000,8.51116,8.5539,8.46237,8.5539,129853.69917189,0
+GDO.US,D,20120302,000000,8.57105,8.57105,8.51488,8.52813,77009.761362167,0
+GDO.US,D,20120305,000000,8.5539,8.572,8.51488,8.53552,94954.429028261,0
+GDO.US,D,20120306,000000,8.53789,8.55163,8.4244,8.4244,89586.122472778,0
+GDO.US,D,20120307,000000,8.41369,8.53552,8.41369,8.51675,75622.825692899,0
+GDO.US,D,20120308,000000,8.57105,8.57105,8.52197,8.56035,61566.644332426,0
+GDO.US,D,20120309,000000,8.56129,8.57105,8.51392,8.51488,78121.209809457,0
+GDO.US,D,20120312,000000,8.54793,8.58194,8.48275,8.49062,98755.30828628,0
+GDO.US,D,20120313,000000,8.51675,8.56129,8.4765,8.49507,204156.08611116,0
+GDO.US,D,20120314,000000,8.47393,8.53874,8.39862,8.44192,257654.43801139,0
+GDO.US,D,20120315,000000,8.46968,8.50065,8.37844,8.41019,165041.12261665,0
+GDO.US,D,20120316,000000,8.46968,8.50681,8.34414,8.40669,498151.61627854,0
+GDO.US,D,20120319,000000,8.42088,8.48275,8.40669,8.44713,238899.14127834,0
+GDO.US,D,20120320,000000,8.45538,8.50681,8.43301,8.48551,176620.02999251,0
+GDO.US,D,20120321,000000,8.51488,8.53874,8.41019,8.43301,134441.98635172,0
+GDO.US,D,20120322,000000,8.46143,8.51675,8.34414,8.45272,142574.66468636,0
+GDO.US,D,20120323,000000,8.48551,8.54509,8.43766,8.46597,92049.674871617,0
+GDO.US,D,20120326,000000,8.51675,8.53552,8.48551,8.52888,72604.076823712,0
+GDO.US,D,20120327,000000,8.53552,8.57105,8.50065,8.57105,774800.95102065,0
+GDO.US,D,20120328,000000,8.61444,8.62154,8.57645,8.61889,151343.81349937,0
+GDO.US,D,20120329,000000,8.61889,8.61889,8.53552,8.6117,183276.05459709,0
+GDO.US,D,20120330,000000,8.63311,8.65575,8.53874,8.56129,115104.04997678,0
+GDO.US,D,20120402,000000,8.64942,8.64942,8.56755,8.62154,71096.813402314,0
+GDO.US,D,20120403,000000,8.64411,8.64411,8.53458,8.55665,50230.503474015,0
+GDO.US,D,20120404,000000,8.54139,8.61075,8.46237,8.51297,292484.04471958,0
+GDO.US,D,20120405,000000,8.50256,8.5594,8.49241,8.52548,271431.96563009,0
+GDO.US,D,20120409,000000,8.46143,8.49507,8.43766,8.46143,43625.143186125,0
+GDO.US,D,20120410,000000,8.52197,8.5756,8.44636,8.47566,72078.434538098,0
+GDO.US,D,20120411,000000,8.51675,8.53789,8.46408,8.53789,61360.820545891,0
+GDO.US,D,20120412,000000,8.60261,8.60261,8.53789,8.55665,66976.115645216,0
+GDO.US,D,20120413,000000,8.58906,8.58906,8.50585,8.50585,68099.174665082,0
+GDO.US,D,20120416,000000,8.56035,8.57105,8.46683,8.48095,74459.657422323,0
+GDO.US,D,20120417,000000,8.54139,8.54139,8.47128,8.47839,110515.76279693,0
+GDO.US,D,20120418,000000,8.49971,8.54415,8.48454,8.51675,107584.62097534,0
+GDO.US,D,20120419,000000,8.51488,8.51675,8.45366,8.48454,85480.201808046,0
+GDO.US,D,20120420,000000,8.54793,8.55163,8.46408,8.48976,84128.097856498,0
+GDO.US,D,20120423,000000,8.51297,8.54793,8.40582,8.40847,100248.85012191,0
+GDO.US,D,20120424,000000,8.44636,8.56035,8.44636,8.56035,82938.541920985,0
+GDO.US,D,20120425,000000,8.6117,8.6117,8.45366,8.46408,120466.02349267,0
+GDO.US,D,20120426,000000,8.51297,8.5756,8.47566,8.48976,88401.844070252,0
+GDO.US,D,20120427,000000,8.53267,8.57105,8.49241,8.56498,60820.401167911,0
+GDO.US,D,20120430,000000,8.59265,8.61889,8.52197,8.61889,267023.11457185,0
+GDO.US,D,20120501,000000,8.64031,8.66939,8.59265,8.64031,108307.64299472,0
+GDO.US,D,20120502,000000,8.64031,8.69478,8.63756,8.67404,71022.927940481,0
+GDO.US,D,20120503,000000,8.69856,8.69856,8.63756,8.66939,52832.327237142,0
+GDO.US,D,20120504,000000,8.68019,8.69384,8.64314,8.69384,54269.927223097,0
+GDO.US,D,20120507,000000,8.71032,8.71032,8.65575,8.68114,59003.874313411,0
+GDO.US,D,20120508,000000,8.68019,8.69856,8.63756,8.65765,61278.491031278,0
+GDO.US,D,20120509,000000,8.61889,8.67213,8.61075,8.67213,71948.607226593,0
+GDO.US,D,20120510,000000,8.68863,8.68863,8.58366,8.59729,67996.79052511,0
+GDO.US,D,20120511,000000,8.61889,8.63756,8.58725,8.61075,63033.798503114,0
+GDO.US,D,20120514,000000,8.61359,8.68019,8.61359,8.65765,83009.260863024,0
+GDO.US,D,20120515,000000,8.65765,8.65765,8.55069,8.59265,101326.52235808,0
+GDO.US,D,20120516,000000,8.6549,8.66939,8.53267,8.54793,177793.75332907,0
+GDO.US,D,20120517,000000,8.58725,8.61075,8.49241,8.55069,116348.49225536,0
+GDO.US,D,20120518,000000,8.59265,8.59265,8.41529,8.43766,103583.19546379,0
+GDO.US,D,20120521,000000,8.40669,8.65765,8.40307,8.50256,82515.283775339,0
+GDO.US,D,20120522,000000,8.58014,8.58014,8.53609,8.57474,74937.801911044,0
+GDO.US,D,20120523,000000,8.57474,8.57474,8.50758,8.5594,75552.106750857,0
+GDO.US,D,20120524,000000,8.60165,8.61075,8.51581,8.57474,47465.076188258,0
+GDO.US,D,20120525,000000,8.62392,8.62392,8.49241,8.51581,121230.21026935,0
+GDO.US,D,20120529,000000,8.58366,8.6312,8.58014,8.61075,62377.273399397,0
+GDO.US,D,20120530,000000,8.55069,8.59265,8.51581,8.54793,54788.180962527,0
+GDO.US,D,20120531,000000,8.57105,8.60165,8.54139,8.57105,53106.758952523,0
+GDO.US,D,20120601,000000,8.52452,8.5539,8.47309,8.52452,60763.403811639,0
+GDO.US,D,20120604,000000,8.48369,8.53267,8.47469,8.50758,67156.607273408,0
+GDO.US,D,20120605,000000,8.52452,8.60165,8.51488,8.54046,103784.79722393,0
+GDO.US,D,20120606,000000,8.58366,8.60535,8.55854,8.57919,61248.936846543,0
+GDO.US,D,20120607,000000,8.60535,8.60535,8.47309,8.547,66739.682167348,0
+GDO.US,D,20120608,000000,8.547,8.5954,8.50681,8.58631,69348.894476659,0
+GDO.US,D,20120611,000000,8.6312,8.6312,8.55579,8.60165,35738.397888728,0
+GDO.US,D,20120612,000000,8.60165,8.65394,8.46873,8.53552,109308.26324925,0
+GDO.US,D,20120613,000000,8.57919,8.60535,8.52452,8.5954,62016.290143011,0
+GDO.US,D,20120614,000000,10.6888,10.6888,8.40487,8.56319,77031.927000717,0
+GDO.US,D,20120615,000000,8.64031,8.64031,8.51116,8.547,79160.883808111,0
+GDO.US,D,20120618,000000,8.5918,8.63576,8.51116,8.58631,100121.1338236,0
+GDO.US,D,20120619,000000,8.5954,8.5954,8.52452,8.5954,73677.527033489,0
+GDO.US,D,20120620,000000,8.61975,8.65394,8.5918,8.64759,81870.369244195,0
+GDO.US,D,20120621,000000,8.65394,8.73552,8.61264,8.62325,98571.650138295,0
+GDO.US,D,20120622,000000,8.66199,8.7033,8.56319,8.58366,120757.34331362,0
+GDO.US,D,20120625,000000,8.58366,8.63576,8.5701,8.63576,82050.860872388,0
+GDO.US,D,20120626,000000,8.66749,8.67213,8.60165,8.64219,125256.96793926,0
+GDO.US,D,20120627,000000,8.66749,8.66749,8.61264,8.65394,121203.8226044,0
+GDO.US,D,20120628,000000,8.64759,8.65394,8.56319,8.61975,134511.64978718,0
+GDO.US,D,20120629,000000,8.97673,8.97673,8.6098,8.69298,170673.30582154,0
+GDO.US,D,20120702,000000,8.64031,8.70938,8.6171,8.70938,135456.32819203,0
+GDO.US,D,20120703,000000,8.71126,8.76394,8.64411,8.70047,183635.98234687,0
+GDO.US,D,20120705,000000,8.8061,8.8061,8.73363,8.74832,135014.07092763,0
+GDO.US,D,20120706,000000,8.74186,8.78222,8.70502,8.74186,104879.35756566,0
+GDO.US,D,20120709,000000,8.74652,8.80801,8.68019,8.79701,126239.64458164,0
+GDO.US,D,20120710,000000,8.74832,8.8006,8.74377,8.78488,147823.69899632,0
+GDO.US,D,20120711,000000,8.78488,8.86058,8.78222,8.81898,88893.710144741,0
+GDO.US,D,20120712,000000,8.7593,8.84305,8.73363,8.83272,66320.646048095,0
+GDO.US,D,20120713,000000,8.85329,8.88293,8.84477,8.88293,49737.581892928,0
+GDO.US,D,20120716,000000,8.92595,8.97295,8.89962,8.95599,129338.61195225,0
+GDO.US,D,20120717,000000,8.92766,9.00136,8.92027,8.94376,115201.15658375,0
+GDO.US,D,20120718,000000,8.99739,9.00136,8.86058,8.90342,91019.500432343,0
+GDO.US,D,20120719,000000,8.88011,8.9324,8.8006,8.91933,136798.93258421,0
+GDO.US,D,20120720,000000,8.94662,8.98234,8.83272,8.98234,74495.544646643,0
+GDO.US,D,20120723,000000,8.96165,9.04304,8.9324,9.04304,85603.696079967,0
+GDO.US,D,20120724,000000,9.03832,9.03832,8.98234,9.02315,138396.96957299,0
+GDO.US,D,20120725,000000,9.06485,9.07433,9.00515,9.01368,107799.94432127,0
+GDO.US,D,20120726,000000,9.01084,9.01368,8.90814,8.9324,154852.31742985,0
+GDO.US,D,20120727,000000,8.9324,8.97295,8.91362,8.96165,120896.6701845,0
+GDO.US,D,20120730,000000,8.93524,8.93524,8.89603,8.93524,103390.03775641,0
+GDO.US,D,20120731,000000,8.93524,8.99369,8.92406,8.96165,102904.50472151,0
+GDO.US,D,20120801,000000,8.96165,8.98234,8.9324,8.97958,221495.94849682,0
+GDO.US,D,20120802,000000,8.96165,9.00515,8.9324,8.97673,109549.97426013,0
+GDO.US,D,20120803,000000,9.02694,9.02694,8.97673,9.00515,97461.257197603,0
+GDO.US,D,20120806,000000,9.05346,9.0999,8.94187,8.98234,114374.69491783,0
+GDO.US,D,20120807,000000,8.98234,8.98234,8.91933,8.97295,88040.860813866,0
+GDO.US,D,20120808,000000,8.98234,9.01368,8.88011,8.96819,138422.30173133,0
+GDO.US,D,20120809,000000,9.03168,9.03168,8.93524,9.01084,137130.36165585,0
+GDO.US,D,20120810,000000,9.00515,9.00515,8.988,9.00515,59087.259334624,0
+GDO.US,D,20120813,000000,9.00515,9.00515,8.87175,8.95599,212489.31069935,0
+GDO.US,D,20120814,000000,8.98137,8.98137,8.88474,8.9447,196253.5082148,0
+GDO.US,D,20120815,000000,8.96165,8.99369,8.9324,8.988,76800.771055839,0
+GDO.US,D,20120816,000000,8.99739,9.01841,8.97673,9.01841,179016.0299691,0
+GDO.US,D,20120817,000000,9.04779,9.04779,8.94187,8.98234,119795.77680319,0
+GDO.US,D,20120820,000000,9.02315,9.04304,8.94662,9.00136,137065.9757534,0
+GDO.US,D,20120821,000000,9.01841,9.06201,8.988,9.04304,93026.018474414,0
+GDO.US,D,20120822,000000,9.06864,9.11695,9.04304,9.04304,67887.01783896,0
+GDO.US,D,20120823,000000,9.07337,9.09895,9.06008,9.06864,85488.645860828,0
+GDO.US,D,20120824,000000,9.12264,9.12831,9.08758,9.12547,69781.652181683,0
+GDO.US,D,20120827,000000,9.12547,9.18611,9.11695,9.16338,131518.23307633,0
+GDO.US,D,20120828,000000,9.17948,9.19083,9.12547,9.17948,80049.620363305,0
+GDO.US,D,20120829,000000,9.20411,9.20411,9.1539,9.16054,66863.176439271,0
+GDO.US,D,20120830,000000,9.16054,9.16054,9.12264,9.14442,75523.608072722,0
+GDO.US,D,20120831,000000,9.22022,9.22022,9.10274,9.12831,86933.634392965,0
+GDO.US,D,20120904,000000,9.17379,9.19652,9.12831,9.18611,96571.46513581,0
+GDO.US,D,20120905,000000,9.20885,9.24768,9.10558,9.10558,223647.07094277,0
+GDO.US,D,20120906,000000,9.19083,9.25338,9.16811,9.20031,215445.78467927,0
+GDO.US,D,20120907,000000,9.22969,9.26949,9.10558,9.24768,189989.07655794,0
+GDO.US,D,20120910,000000,9.28842,9.28842,9.22022,9.2837,77956.550780229,0
+GDO.US,D,20120911,000000,9.28937,9.33675,9.18611,9.22306,93105.181469235,0
+GDO.US,D,20120912,000000,9.26949,9.31496,9.24201,9.3036,66314.313008509,0
+GDO.US,D,20120913,000000,9.32349,9.37181,9.27516,9.33675,77002.372815983,0
+GDO.US,D,20120914,000000,9.3879,9.39927,9.29601,9.36516,137677.11407342,0
+GDO.US,D,20120917,000000,9.39074,9.39074,9.31875,9.38507,72129.098854784,0
+GDO.US,D,20120918,000000,9.40118,9.40591,9.36516,9.3879,83275.248525624,0
+GDO.US,D,20120919,000000,9.42959,9.43623,9.39738,9.41538,105460.94170094,0
+GDO.US,D,20120920,000000,9.41538,9.41538,9.30927,9.34907,135212.506168,0
+GDO.US,D,20120921,000000,9.38316,9.40023,9.31591,9.39738,135307.50176178,0
+GDO.US,D,20120924,000000,9.43623,9.4476,9.33296,9.41255,118781.43496288,0
+GDO.US,D,20120925,000000,9.46844,9.47697,9.32538,9.33296,123280.00408193,0
+GDO.US,D,20120926,000000,9.38601,9.45801,9.36802,9.45801,77017.149908349,0
+GDO.US,D,20120927,000000,9.49212,9.49212,9.42202,9.45423,97642.804332393,0
+GDO.US,D,20120928,000000,9.49212,9.4959,9.39738,9.4476,167091.97193583,0
+GDO.US,D,20121001,000000,9.49212,9.49971,9.42202,9.46844,90016.769164605,0
+GDO.US,D,20121002,000000,9.4476,9.4476,9.38316,9.3898,96887.061608498,0
+GDO.US,D,20121003,000000,9.40306,9.42959,9.38316,9.38316,91059.609683052,0
+GDO.US,D,20121004,000000,9.40023,9.44287,9.36802,9.41255,80294.497893951,0
+GDO.US,D,20121005,000000,9.37938,9.43243,9.33864,9.33864,95892.774393543,0
+GDO.US,D,20121008,000000,9.36233,9.47697,9.33864,9.4078,86391.10400179,0
+GDO.US,D,20121009,000000,9.43243,9.49212,9.39738,9.49212,128837.24631837,0
+GDO.US,D,20121010,000000,9.48927,9.48927,9.34907,9.43623,102524.52234637,0
+GDO.US,D,20121011,000000,9.45423,9.48359,9.40023,9.44287,76331.070619899,0
+GDO.US,D,20121012,000000,9.45801,9.5376,9.39738,9.40023,141606.76513636,0
+GDO.US,D,20121015,000000,9.44287,9.47129,9.37938,9.42959,108773.12140426,0
+GDO.US,D,20121016,000000,9.41538,9.52149,9.40306,9.51676,113366.68611709,0
+GDO.US,D,20121017,000000,9.57075,9.63989,9.54044,9.59251,110645.59010843,0
+GDO.US,D,20121018,000000,9.62951,9.62951,9.56693,9.58688,101612.56464603,0
+GDO.US,D,20121019,000000,9.61721,9.61721,9.53571,9.59251,95441.017569762,0
+GDO.US,D,20121022,000000,9.62951,9.64845,9.58401,9.6446,63259.676915005,0
+GDO.US,D,20121023,000000,9.6446,9.6446,9.54044,9.60864,134288.93789506,0
+GDO.US,D,20121024,000000,9.62288,9.62288,9.48077,9.50634,86120.894312801,0
+GDO.US,D,20121025,000000,9.54044,9.54518,9.43339,9.46465,65572.291870384,0
+GDO.US,D,20121026,000000,9.49971,9.49971,9.43339,9.49023,53525.795071776,0
+GDO.US,D,20121031,000000,9.52529,9.54518,9.40591,9.40591,63181.569426781,0
+GDO.US,D,20121101,000000,9.46465,9.47413,9.39833,9.45612,71577.06890423,0
+GDO.US,D,20121102,000000,9.54995,9.57075,9.46465,9.51581,55538.646153433,0
+GDO.US,D,20121105,000000,9.53096,9.53096,9.42486,9.48077,80286.05384117,0
+GDO.US,D,20121106,000000,9.49306,9.51012,9.40591,9.50634,55500.647915918,0
+GDO.US,D,20121107,000000,9.49023,9.51961,9.45043,9.51012,54134.822378603,0
+GDO.US,D,20121108,000000,9.48077,9.48077,9.41823,9.46086,82702.108443116,0
+GDO.US,D,20121109,000000,9.47413,9.49306,9.37655,9.43812,74719.312045337,0
+GDO.US,D,20121112,000000,9.40118,9.43339,9.38034,9.42486,39941.425160441,0
+GDO.US,D,20121113,000000,9.41445,9.46086,9.21454,9.27896,232233.61711438,0
+GDO.US,D,20121114,000000,9.28558,9.28558,9.02505,9.08379,194024.27828063,0
+GDO.US,D,20121115,000000,9.02505,9.12452,8.5918,8.89033,420808.31483152,0
+GDO.US,D,20121116,000000,8.82826,9.10654,8.82826,9.05727,125488.12388415,0
+GDO.US,D,20121119,000000,9.2259,9.26095,9.12644,9.25527,218676.69037459,0
+GDO.US,D,20121120,000000,9.27989,9.32538,9.22496,9.26759,124732.38116025,0
+GDO.US,D,20121121,000000,9.31969,9.41255,9.26759,9.37938,172738.93223307,0
+GDO.US,D,20121123,000000,9.41538,9.53002,9.31496,9.49971,84125.986843303,0
+GDO.US,D,20121126,000000,9.51864,9.53002,9.42959,9.48927,140076.28056981,0
+GDO.US,D,20121127,000000,9.49306,9.49306,9.37938,9.41538,133927.95463868,0
+GDO.US,D,20121128,000000,9.3898,9.40306,9.36802,9.40306,127466.14324807,0
+GDO.US,D,20121129,000000,9.42296,9.4438,9.40306,9.42296,70565.893583712,0
+GDO.US,D,20121130,000000,9.43717,9.52434,9.38316,9.52434,91033.222018113,0
+GDO.US,D,20121203,000000,9.39738,9.52434,9.35475,9.40306,78262.647693539,0
+GDO.US,D,20121204,000000,9.37464,9.42959,9.26759,9.34433,95293.246646097,0
+GDO.US,D,20121205,000000,9.39265,9.4078,9.35475,9.37938,42425.032184632,0
+GDO.US,D,20121206,000000,9.42296,9.43243,9.20315,9.26285,123339.1124514,0
+GDO.US,D,20121207,000000,9.31306,9.33107,9.18989,9.22306,83674.230019523,0
+GDO.US,D,20121210,000000,9.25906,9.31496,9.24768,9.31496,123830.97852587,0
+GDO.US,D,20121211,000000,9.37464,9.46371,9.33107,9.4438,130006.74762853,0
+GDO.US,D,20121212,000000,9.44854,9.56035,9.42959,9.52434,114496.07817654,0
+GDO.US,D,20121213,000000,9.54044,9.57169,9.4438,9.54044,101251.58138965,0
+GDO.US,D,20121214,000000,9.54044,9.62951,9.49971,9.61818,78939.227422612,0
+GDO.US,D,20121217,000000,9.60672,9.61818,9.52434,9.56035,124208.84988783,0
+GDO.US,D,20121218,000000,9.5944,9.6124,9.48455,9.6124,185782.88276644,0
+GDO.US,D,20121219,000000,9.5944,9.68823,9.58401,9.68823,236998.17389603,0
+GDO.US,D,20121220,000000,9.72143,9.75934,9.61818,9.7498,126879.2815798,0
+GDO.US,D,20121221,000000,9.70439,9.85496,9.69393,9.83894,131125.584622,0
+GDO.US,D,20121224,000000,9.84837,9.85496,9.64941,9.71001,118739.21469896,0
+GDO.US,D,20121226,000000,9.71001,9.75934,9.66171,9.7072,67254.769386985,0
+GDO.US,D,20121227,000000,9.7072,9.74418,9.57456,9.66171,90733.458144389,0
+GDO.US,D,20121228,000000,9.69393,9.83313,9.67113,9.77914,170600.47586631,0
+GDO.US,D,20121231,000000,9.79436,9.81601,9.67113,9.75934,166498.77722796,0
+GDO.US,D,20130102,000000,9.78588,9.81055,9.63614,9.66556,179252.46344698,0
+GDO.US,D,20130103,000000,9.66171,9.67595,9.47886,9.5944,213709.47632621,0
+GDO.US,D,20130104,000000,9.54613,9.69393,9.54613,9.64941,90243.703083094,0
+GDO.US,D,20130107,000000,9.77914,9.77914,9.57169,9.68823,127727.90888428,0
+GDO.US,D,20130108,000000,9.74128,9.83313,9.61818,9.83313,150057.15095687,0
+GDO.US,D,20130109,000000,9.82088,9.92121,9.70439,9.80665,124505.44724176,0
+GDO.US,D,20130110,000000,9.83894,9.84356,9.76304,9.77914,74366.772841732,0
+GDO.US,D,20130111,000000,9.7498,9.81601,9.70439,9.81601,115185.32398481,0
+GDO.US,D,20130114,000000,9.84356,9.84356,9.78109,9.81601,63065.463701043,0
+GDO.US,D,20130115,000000,9.81601,9.83894,9.78109,9.82566,96822.675706043,0
+GDO.US,D,20130116,000000,9.79436,9.84739,9.76491,9.77914,86571.595629982,0
+GDO.US,D,20130117,000000,9.80956,9.82566,9.73654,9.75456,121444.47810866,0
+GDO.US,D,20130118,000000,9.78588,9.88328,9.78588,9.81513,102022.10120591,0
+GDO.US,D,20130122,000000,9.8646,9.90884,9.85034,9.90884,120601.12833717,0
+GDO.US,D,20130123,000000,9.90884,9.93837,9.87689,9.9345,103754.1875326,0
+GDO.US,D,20130124,000000,9.97428,10.0218,9.89949,10.0218,93771.206132331,0
+GDO.US,D,20130125,000000,10.0311,10.0311,9.85034,9.93837,154793.20906039,0
+GDO.US,D,20130128,000000,9.96773,9.96773,9.72047,9.77075,155355.79407692,0
+GDO.US,D,20130129,000000,9.80567,9.80956,9.70913,9.75456,82561.726065634,0
+GDO.US,D,20130130,000000,9.77914,9.79046,9.70913,9.74894,45912.425983162,0
+GDO.US,D,20130131,000000,9.77817,9.82566,9.72609,9.76217,58391.680486793,0
+GDO.US,D,20130201,000000,9.81513,9.87393,9.77817,9.79436,94402.399077706,0
+GDO.US,D,20130204,000000,9.80956,9.85034,9.70913,9.76217,45035.300000544,0
+GDO.US,D,20130205,000000,9.80567,9.81991,9.67401,9.73654,105940.14169625,0
+GDO.US,D,20130206,000000,9.73277,9.73277,9.52718,9.63424,169236.76134217,0
+GDO.US,D,20130207,000000,9.65884,9.66459,9.58592,9.62193,74691.868873799,0
+GDO.US,D,20130208,000000,9.64374,9.68725,9.63989,9.68725,41737.897389585,0
+GDO.US,D,20130211,000000,9.68725,9.70245,9.63424,9.68445,96359.308309688,0
+GDO.US,D,20130212,000000,9.70913,9.70913,9.62855,9.70913,107120.1980724,0
+GDO.US,D,20130213,000000,9.70913,9.73654,9.54707,9.66459,105283.61659255,0
+GDO.US,D,20130214,000000,9.63325,9.68725,9.55653,9.58592,106602.99983956,0
+GDO.US,D,20130215,000000,9.62855,9.63048,9.53571,9.57266,69528.330598255,0
+GDO.US,D,20130219,000000,9.64845,9.64845,9.4798,9.60206,117714.31779268,0
+GDO.US,D,20130220,000000,9.61529,9.64374,9.48455,9.50634,170778.85648131,0
+GDO.US,D,20130221,000000,9.53571,9.59069,9.49971,9.59069,87397.00178932,0
+GDO.US,D,20130222,000000,9.58592,9.62097,9.54139,9.58592,88973.92864616,0
+GDO.US,D,20130225,000000,9.58019,9.62855,9.51109,9.52623,79232.658256749,0
+GDO.US,D,20130226,000000,9.54613,9.59069,9.53287,9.59069,49887.463829789,0
+GDO.US,D,20130227,000000,9.58019,9.59069,9.54139,9.57838,74397.382533064,0
+GDO.US,D,20130228,000000,9.57266,9.60206,9.51961,9.53287,81970.64237097,0
+GDO.US,D,20130301,000000,9.54613,9.63325,9.54613,9.63325,58764.274315751,0
+GDO.US,D,20130304,000000,9.63325,9.63893,9.58019,9.60206,105332.16989603,0
+GDO.US,D,20130305,000000,9.49971,9.67401,9.49971,9.67401,105813.48090455,0
+GDO.US,D,20130306,000000,9.64845,9.70623,9.63893,9.70623,83466.295219792,0
+GDO.US,D,20130307,000000,9.70623,9.72609,9.64374,9.71379,54539.08140549,0
+GDO.US,D,20130308,000000,9.74322,9.74322,9.64374,9.70913,58722.054051847,0
+GDO.US,D,20130311,000000,9.70623,9.74032,9.68357,9.72047,78168.707606351,0
+GDO.US,D,20130312,000000,9.73654,9.75934,9.68065,9.75934,79304.432705387,0
+GDO.US,D,20130313,000000,9.78011,9.78011,9.67401,9.70623,46781.107913002,0
+GDO.US,D,20130314,000000,9.67401,9.6949,9.6276,9.63808,65429.798479706,0
+GDO.US,D,20130315,000000,9.64278,9.65229,9.38034,9.54613,221347.12206656,0
+GDO.US,D,20130318,000000,9.54044,9.61054,9.48359,9.61054,69363.671569027,0
+GDO.US,D,20130319,000000,9.63325,9.63325,9.52434,9.58019,80692.423881254,0
+GDO.US,D,20130320,000000,9.63048,9.63325,9.54613,9.63325,90592.020260308,0
+GDO.US,D,20130321,000000,9.67401,9.67401,9.56787,9.60768,93777.539171918,0
+GDO.US,D,20130322,000000,9.63325,9.64278,9.50916,9.55461,159187.28302627,0
+GDO.US,D,20130325,000000,9.60109,9.61433,9.53096,9.54044,65659.898917988,0
+GDO.US,D,20130326,000000,9.59538,9.60768,9.53571,9.56035,83903.274951206,0
+GDO.US,D,20130327,000000,9.51391,9.58879,9.51391,9.55461,104686.19985829,0
+GDO.US,D,20130328,000000,9.58592,9.58592,9.49971,9.56787,224828.18282551,0
+GDO.US,D,20130401,000000,9.50916,9.56035,9.50445,9.53571,84796.23353279,0
+GDO.US,D,20130402,000000,9.48359,9.54044,9.47697,9.50445,106240.96107659,0
+GDO.US,D,20130403,000000,9.45707,9.49686,9.45328,9.49212,96465.914476049,0
+GDO.US,D,20130404,000000,9.50445,9.51864,9.46844,9.49686,82301.015936022,0
+GDO.US,D,20130405,000000,9.53096,9.57169,9.50916,9.54613,81818.649420912,0
+GDO.US,D,20130408,000000,9.60109,9.60109,9.50916,9.55461,70257.685657207,0
+GDO.US,D,20130409,000000,9.6276,9.64278,9.53571,9.54613,130394.11854985,0
+GDO.US,D,20130410,000000,9.54613,9.57649,9.52434,9.54044,114872.8940319,0
+GDO.US,D,20130411,000000,9.53571,9.58879,9.51864,9.58592,58832.882244598,0
+GDO.US,D,20130412,000000,9.61054,9.64278,9.58879,9.6276,70852.991378266,0
+GDO.US,D,20130415,000000,9.63048,9.63048,9.53571,9.57649,52985.375693797,0
+GDO.US,D,20130416,000000,9.53571,9.64749,9.53571,9.64749,83725.949842806,0
+GDO.US,D,20130417,000000,9.64749,9.69015,9.59538,9.69015,121217.54419016,0
+GDO.US,D,20130418,000000,9.68357,9.68725,9.60768,9.61903,69918.868039372,0
+GDO.US,D,20130419,000000,9.65229,9.67401,9.59538,9.67401,52546.284949188,0
+GDO.US,D,20130422,000000,9.65786,9.65786,9.58497,9.60768,53057.150142435,0
+GDO.US,D,20130423,000000,9.61054,9.68357,9.61054,9.68357,112838.9328183,0
+GDO.US,D,20130424,000000,9.70623,9.70623,9.61054,9.6276,68482.323560015,0
+GDO.US,D,20130425,000000,9.57552,9.63325,9.56035,9.58879,119859.10719905,0
+GDO.US,D,20130426,000000,9.69015,9.71379,9.55366,9.61903,113630.56276651,0
+GDO.US,D,20130429,000000,9.63325,9.64278,9.56693,9.6276,82144.800959576,0
+GDO.US,D,20130430,000000,9.58879,9.68065,9.58497,9.61337,88069.359492002,0
+GDO.US,D,20130501,000000,9.65786,9.66459,9.58879,9.66459,63120.350044119,0
+GDO.US,D,20130502,000000,9.67401,9.70623,9.63325,9.70623,58640.780043831,0
+GDO.US,D,20130503,000000,9.72047,9.72047,9.63048,9.66835,42216.041878307,0
+GDO.US,D,20130506,000000,9.69587,9.70913,9.64749,9.70913,66247.816092859,0
+GDO.US,D,20130507,000000,9.7374,9.7374,9.68357,9.71379,61998.346530852,0
+GDO.US,D,20130508,000000,9.73277,9.76304,9.68725,9.76304,54298.425901233,0
+GDO.US,D,20130509,000000,9.76304,9.76304,9.66459,9.68725,55547.090206215,0
+GDO.US,D,20130510,000000,9.70623,9.74128,9.66459,9.71379,70366.402836763,0
+GDO.US,D,20130513,000000,9.75934,9.75934,9.66459,9.68357,66785.068951047,0
+GDO.US,D,20130514,000000,9.63808,9.72609,9.63808,9.72047,55354.988005447,0
+GDO.US,D,20130515,000000,9.71379,9.72047,9.64749,9.68357,89911.218504844,0
+GDO.US,D,20130516,000000,9.64749,9.70245,9.63325,9.69587,81590.659995826,0
+GDO.US,D,20130517,000000,9.71379,9.72609,9.64749,9.72609,55461.594171807,0
+GDO.US,D,20130520,000000,9.71379,9.71379,9.65786,9.70245,59379.634662163,0
+GDO.US,D,20130521,000000,9.68357,9.70245,9.60768,9.63325,103397.4263026,0
+GDO.US,D,20130522,000000,9.60768,9.64278,9.549,9.60014,107160.30732311,0
+GDO.US,D,20130523,000000,9.60014,9.60768,9.51676,9.52243,97521.421073666,0
+GDO.US,D,20130524,000000,9.51297,9.58879,9.51297,9.58879,77950.217740644,0
+GDO.US,D,20130528,000000,9.61903,9.65229,9.48644,9.51676,68816.919151461,0
+GDO.US,D,20130529,000000,9.50159,9.55366,9.3339,9.3917,115461.86671337,0
+GDO.US,D,20130530,000000,9.3917,9.48644,9.34527,9.38127,88661.498693266,0
+GDO.US,D,20130531,000000,9.38412,9.3936,9.1596,9.25527,117309.0032592,0
+GDO.US,D,20130603,000000,9.08285,9.2458,9.06672,9.09137,152858.46546695,0
+GDO.US,D,20130604,000000,9.11125,9.16716,9.03738,9.06672,350140.03710782,0
+GDO.US,D,20130605,000000,9.04304,9.12452,9.01653,9.08758,174461.51900039,0
+GDO.US,D,20130606,000000,9.1179,9.20128,9.08758,9.20128,93955.919786913,0
+GDO.US,D,20130607,000000,9.21454,9.43812,9.14632,9.14632,76816.603654803,0
+GDO.US,D,20130610,000000,9.12644,9.16242,9.0222,9.0222,121333.64991592,0
+GDO.US,D,20130611,000000,8.89318,9.03074,8.8495,8.9899,130963.03660598,0
+GDO.US,D,20130612,000000,8.95133,9.01273,8.88011,8.89603,156271.97380365,0
+GDO.US,D,20130613,000000,8.74471,8.85972,8.68863,8.85422,228620.61803075,0
+GDO.US,D,20130614,000000,8.89603,8.95599,8.8495,8.92595,79659.082922186,0
+GDO.US,D,20130617,000000,8.97673,9.02599,8.92217,8.92217,154002.63461877,0
+GDO.US,D,20130618,000000,8.9447,8.97295,8.8457,8.90056,150787.56152243,0
+GDO.US,D,20130619,000000,8.9324,8.9324,8.77293,8.78944,323904.36511745,0
+GDO.US,D,20130620,000000,9.01179,9.01179,8.53458,8.53458,367308.90742467,0
+GDO.US,D,20130621,000000,8.35381,8.63035,8.27707,8.61264,305367.55825011,0
+GDO.US,D,20130624,000000,8.46237,8.60448,8.33827,8.581,274772.64401155,0
+GDO.US,D,20130625,000000,8.62392,8.62392,8.39437,8.59985,271909.05461222,0
+GDO.US,D,20130626,000000,8.5738,8.77293,8.54887,8.63035,358735.02733225,0
+GDO.US,D,20130627,000000,8.64031,8.81179,8.64031,8.78944,86786.918975896,0
+GDO.US,D,20130628,000000,8.73911,8.86626,8.71126,8.86626,115242.32134106,0
+GDO.US,D,20130701,000000,8.89865,8.92671,8.86058,8.91269,85674.415022007,0
+GDO.US,D,20130702,000000,8.86058,8.91269,8.78488,8.81711,137263.35548716,0
+GDO.US,D,20130703,000000,8.59985,8.77293,8.55854,8.76858,254929.11997635,0
+GDO.US,D,20130705,000000,8.71875,8.74652,8.63756,8.67213,82826.658221637,0
+GDO.US,D,20130708,000000,8.65015,8.74652,8.63756,8.69953,115972.73190662,0
+GDO.US,D,20130709,000000,8.66655,8.7521,8.65575,8.7521,89043.592081603,0
+GDO.US,D,20130710,000000,8.68863,8.74283,8.66655,8.73363,94154.355027265,0
+GDO.US,D,20130711,000000,8.7521,8.85233,8.72814,8.85233,173369.06967184,0
+GDO.US,D,20130712,000000,8.87736,8.87736,8.78222,8.80231,113698.11518876,0
+GDO.US,D,20130715,000000,8.75655,8.83651,8.75655,8.80231,71491.572869823,0
+GDO.US,D,20130716,000000,8.76858,8.80231,8.74283,8.80231,120276.03230512,0
+GDO.US,D,20130717,000000,8.78488,8.89697,8.78488,8.86341,88248.795613598,0
+GDO.US,D,20130718,000000,8.8403,8.89033,8.78849,8.85972,198018.31524602,0
+GDO.US,D,20130719,000000,8.79881,8.89033,8.79881,8.86341,78527.57984954,0
+GDO.US,D,20130722,000000,8.83367,8.89033,8.79881,8.87005,63719.877791565,0
+GDO.US,D,20130723,000000,8.91742,8.94092,8.85972,8.94092,64415.456639396,0
+GDO.US,D,20130724,000000,8.91742,8.93429,8.78488,8.78849,68031.622242834,0
+GDO.US,D,20130725,000000,8.71316,8.83367,8.71316,8.81273,144941.11047823,0
+GDO.US,D,20130726,000000,8.85972,8.88654,8.76394,8.87461,149048.08664956,0
+GDO.US,D,20130729,000000,8.81273,8.95325,8.80895,8.92311,178210.67843512,0
+GDO.US,D,20130730,000000,8.88654,8.92595,8.81273,8.84477,69539.941170828,0
+GDO.US,D,20130731,000000,8.80515,8.85972,8.75475,8.81273,42851.456850072,0
+GDO.US,D,20130801,000000,8.78488,8.85422,8.75475,8.75475,94402.399077706,0
+GDO.US,D,20130802,000000,8.76026,8.80515,8.74092,8.77558,61022.002928055,0
+GDO.US,D,20130805,000000,8.73733,8.79132,8.73002,8.73363,95191.918012724,0
+GDO.US,D,20130806,000000,8.67754,8.73363,8.67213,8.71316,79632.695257246,0
+GDO.US,D,20130807,000000,8.64219,8.75475,8.63756,8.74377,117949.69576396,0
+GDO.US,D,20130808,000000,8.73363,8.78849,8.68588,8.77038,96236.869544366,0
+GDO.US,D,20130809,000000,8.73002,8.78488,8.68588,8.74832,109876.12579877,0
+GDO.US,D,20130812,000000,8.73645,8.78488,8.70756,8.74832,64421.78967898,0
+GDO.US,D,20130813,000000,8.71316,8.77038,8.71316,8.74832,81215.955153671,0
+GDO.US,D,20130814,000000,8.70236,8.75475,8.70236,8.73363,140461.54047794,0
+GDO.US,D,20130815,000000,8.68114,8.73363,8.65669,8.66199,148154.07256138,0
+GDO.US,D,20130816,000000,8.65205,8.72624,8.63311,8.68114,68372.550873862,0
+GDO.US,D,20130819,000000,8.60448,8.64666,8.45272,8.45707,356527.96303661,0
+GDO.US,D,20130820,000000,8.46597,8.52103,8.45707,8.48454,82629.278487881,0
+GDO.US,D,20130821,000000,8.44457,8.53267,8.44457,8.49877,90716.570038827,0
+GDO.US,D,20130822,000000,8.53267,8.54234,8.49877,8.51032,66041.992306324,0
+GDO.US,D,20130823,000000,8.51392,8.6171,8.49877,8.60705,116463.5424745,0
+GDO.US,D,20130826,000000,8.57919,8.64411,8.56915,8.60705,157201.87511615,0
+GDO.US,D,20130827,000000,8.58366,8.63035,8.58366,8.61975,85884.460834934,0
+GDO.US,D,20130828,000000,8.58725,8.63756,8.56129,8.63756,81972.753384163,0
+GDO.US,D,20130829,000000,8.60355,8.72045,8.57919,8.72045,137669.72552724,0
+GDO.US,D,20130830,000000,8.69573,8.69573,8.599,8.67213,65648.288345413,0
+GDO.US,D,20130903,000000,8.7033,8.74557,8.62676,8.69856,110010.17513668,0
+GDO.US,D,20130904,000000,8.69478,8.73363,8.62865,8.72529,63556.274268935,0
+GDO.US,D,20130905,000000,8.67924,8.67924,8.55579,8.55579,145770.73866396,0
+GDO.US,D,20130906,000000,8.5756,8.64219,8.54887,8.60535,138006.43213187,0
+GDO.US,D,20130909,000000,8.60355,8.63035,8.56915,8.60705,81689.877616002,0
+GDO.US,D,20130910,000000,8.58999,8.62154,8.5594,8.61359,87850.869626295,0
+GDO.US,D,20130911,000000,8.599,8.62392,8.59265,8.60355,57931.479610232,0
+GDO.US,D,20130912,000000,8.60355,8.63035,8.56915,8.59265,103463.92321825,0
+GDO.US,D,20130913,000000,8.58536,8.63756,8.5756,8.60535,63232.233743468,0
+GDO.US,D,20130916,000000,8.63035,8.68948,8.63035,8.65015,71729.061854287,0
+GDO.US,D,20130917,000000,8.62154,8.68398,8.61075,8.66296,91766.799103456,0
+GDO.US,D,20130918,000000,8.63756,8.87367,8.62676,8.86911,105566.49236072,0
+GDO.US,D,20130919,000000,8.83746,8.90056,8.7521,8.7521,87373.780644173,0
+GDO.US,D,20130920,000000,8.72255,8.7775,8.71695,8.74283,43870.020716772,0
+GDO.US,D,20130923,000000,8.74283,8.81804,8.74283,8.7521,47201.199538853,0
+GDO.US,D,20130924,000000,8.74283,8.86154,8.74283,8.86154,104961.68708027,0
+GDO.US,D,20130925,000000,8.81273,8.85879,8.78584,8.81273,87466.665224763,0
+GDO.US,D,20130926,000000,8.77293,8.87367,8.77293,8.87367,86668.702236964,0
+GDO.US,D,20130927,000000,8.81454,8.87367,8.8061,8.86058,52789.051466639,0
+GDO.US,D,20130930,000000,8.80326,8.92311,8.80326,8.84855,119266.96799777,0
+GDO.US,D,20131001,000000,8.80326,8.86911,8.80326,8.86911,81674.045017037,0
+GDO.US,D,20131002,000000,8.73911,8.86154,8.73363,8.84305,143502.45498567,0
+GDO.US,D,20131003,000000,8.85329,8.87367,8.78944,8.84305,78258.425667148,0
+GDO.US,D,20131004,000000,8.79975,8.84666,8.77938,8.84666,89350.744501508,0
+GDO.US,D,20131007,000000,8.82914,8.84305,8.76773,8.81273,83010.316369621,0
+GDO.US,D,20131008,000000,8.81454,8.82089,8.75475,8.75475,111573.38040775,0
+GDO.US,D,20131009,000000,8.75475,8.77558,8.73363,8.76394,80879.248549033,0
+GDO.US,D,20131010,000000,8.80326,8.82914,8.75571,8.81273,68136.117395997,0
+GDO.US,D,20131011,000000,8.84855,8.88011,8.81273,8.87367,94657.83167433,0
+GDO.US,D,20131014,000000,8.80988,8.84666,8.79975,8.80988,66860.009919478,0
+GDO.US,D,20131015,000000,8.77938,8.80988,8.76026,8.78488,105852.53464866,0
+GDO.US,D,20131016,000000,8.79975,8.89222,8.79975,8.87736,125537.73269422,0
+GDO.US,D,20131017,000000,8.84666,8.93806,8.83558,8.92027,73502.312938284,0
+GDO.US,D,20131018,000000,8.89033,8.93334,8.87736,8.925,65773.893630529,0
+GDO.US,D,20131021,000000,8.89865,8.925,8.88389,8.91458,61948.737720764,0
+GDO.US,D,20131022,000000,8.89033,8.98051,8.89033,8.97388,94854.155901488,0
+GDO.US,D,20131023,000000,8.99085,8.99085,8.91458,8.97388,100376.56642022,0
+GDO.US,D,20131024,000000,8.93806,9.01084,8.92027,8.9955,93847.20260736,0
+GDO.US,D,20131025,000000,9.00421,9.02979,8.97767,9.02979,70152.134997446,0
+GDO.US,D,20131028,000000,9.01368,9.06201,8.9955,9.03452,80853.916390689,0
+GDO.US,D,20131029,000000,9.01936,9.04116,9.00136,9.00136,87636.601786978,0
+GDO.US,D,20131030,000000,8.99085,9.10558,8.99085,9.08285,109656.58042648,0
+GDO.US,D,20131031,000000,9.06485,9.1179,9.01936,9.05252,72509.081229927,0
+GDO.US,D,20131101,000000,9.01368,9.08285,9.01368,9.08285,57831.206483458,0
+GDO.US,D,20131104,000000,9.07053,9.1596,9.06201,9.15296,120196.86931029,0
+GDO.US,D,20131105,000000,9.10558,9.19937,9.08758,9.13779,117148.56625636,0
+GDO.US,D,20131106,000000,9.12452,9.15296,9.10558,9.14157,79826.908471207,0
+GDO.US,D,20131107,000000,9.12452,9.20885,9.09799,9.13401,113287.52312227,0
+GDO.US,D,20131108,000000,9.09042,9.1179,9.03452,9.10558,104072.95052508,0
+GDO.US,D,20131111,000000,9.1122,9.1122,9.04683,9.10274,120746.78824763,0
+GDO.US,D,20131112,000000,9.06485,9.12738,9.05727,9.1122,179592.33657141,0
+GDO.US,D,20131113,000000,9.03452,9.07053,9.02315,9.04683,112937.09493186,0
+GDO.US,D,20131114,000000,9.01936,9.06201,9.01084,9.04683,84356.087281584,0
+GDO.US,D,20131115,000000,9.01084,9.05727,8.9955,9.02979,89674.785026978,0
+GDO.US,D,20131118,000000,9.08285,9.08285,9.03452,9.05252,86784.807962702,0
+GDO.US,D,20131119,000000,9.02315,9.10558,9.01084,9.01084,96492.302140988,0
+GDO.US,D,20131120,000000,8.99369,9.04874,8.95503,8.99369,99507.884490383,0
+GDO.US,D,20131121,000000,9.02599,9.03925,8.92311,8.93524,92043.341832031,0
+GDO.US,D,20131122,000000,8.92311,8.95787,8.92311,8.93524,106379.23244088,0
+GDO.US,D,20131125,000000,8.90435,8.95787,8.90435,8.92595,111853.08965612,0
+GDO.US,D,20131126,000000,8.93144,8.97104,8.93144,8.94187,102417.91618001,0
+GDO.US,D,20131127,000000,8.94187,8.95503,8.91742,8.95503,138798.0620801,0
+GDO.US,D,20131129,000000,8.93524,8.95787,8.92595,8.94187,50816.309635693,0
+GDO.US,D,20131202,000000,8.95787,8.98234,8.94187,8.97579,154563.10862211,0
+GDO.US,D,20131203,000000,8.95787,8.98234,8.94755,8.97579,130055.30093202,0
+GDO.US,D,20131204,000000,8.96356,8.98234,8.95503,8.95787,133032.88504389,0
+GDO.US,D,20131205,000000,8.93144,8.97104,8.93144,8.96356,130965.14761917,0
+GDO.US,D,20131206,000000,8.94755,9.01179,8.92311,8.99369,138676.67882137,0
+GDO.US,D,20131209,000000,8.95503,9.01179,8.94187,8.99739,163800.90236445,0
+GDO.US,D,20131210,000000,8.97864,9.0222,8.97864,9.0222,94439.341808622,0
+GDO.US,D,20131211,000000,9.04401,9.04401,8.988,9.01653,106018.24918449,0
+GDO.US,D,20131212,000000,8.988,9.00705,8.97864,9.00231,102383.08446229,0
+GDO.US,D,20131213,000000,9.03925,9.03925,8.96356,8.99369,175792.51281999,0
+GDO.US,D,20131216,000000,8.97864,9.01179,8.97864,8.99739,70638.723538947,0
+GDO.US,D,20131217,000000,8.99369,9.05631,8.95787,8.97104,94977.650173406,0
+GDO.US,D,20131218,000000,8.92766,9.01462,8.92766,9.01084,147120.73160231,0
+GDO.US,D,20131219,000000,8.96916,9.03074,8.96165,8.98421,179120.52512228,0
+GDO.US,D,20131220,000000,8.95133,9.02411,8.93334,9.00609,177863.4167645,0
+GDO.US,D,20131223,000000,9.04779,9.17285,9.04779,9.15106,104401.21307694,0
+GDO.US,D,20131224,000000,9.12547,9.17285,9.06672,9.16242,60902.730682525,0
+GDO.US,D,20131226,000000,9.15579,9.19181,9.12547,9.14535,136005.19162279,0
+GDO.US,D,20131227,000000,9.17285,9.23916,9.12831,9.23916,117443.05259709,0
+GDO.US,D,20131230,000000,9.19181,9.32349,9.15106,9.31875,153719.75885061,0
+GDO.US,D,20131231,000000,9.28464,9.28464,9.13969,9.16242,201554.26234803,0
+GDO.US,D,20140102,000000,9.13969,9.17854,9.04779,9.17285,151671.02054464,0
+GDO.US,D,20140103,000000,9.12074,9.23916,9.12074,9.19748,139061.9387295,0
+GDO.US,D,20140106,000000,9.16716,9.22306,9.13209,9.20507,60174.431130168,0
+GDO.US,D,20140107,000000,9.24295,9.25527,9.19181,9.20979,80778.975422259,0
+GDO.US,D,20140108,000000,9.17854,9.20507,9.16716,9.19748,105900.03244556,0
+GDO.US,D,20140109,000000,9.17854,9.20128,9.16716,9.19748,87276.674037192,0
+GDO.US,D,20140110,000000,9.20507,9.20507,9.13684,9.19748,147120.73160231,0
+GDO.US,D,20140113,000000,9.15579,9.19181,9.15106,9.17854,91817.463420142,0
+GDO.US,D,20140114,000000,9.15579,9.20128,9.14535,9.18611,122891.577654,0
+GDO.US,D,20140115,000000,9.16716,9.20128,9.16242,9.19748,111548.0482494,0
+GDO.US,D,20140116,000000,9.19748,9.22306,9.14535,9.15106,232115.40037545,0
+GDO.US,D,20140117,000000,9.17854,9.20507,9.15579,9.19748,140923.85236769,0
+GDO.US,D,20140121,000000,9.17854,9.25054,9.17854,9.25054,115870.34776665,0
+GDO.US,D,20140122,000000,9.27327,9.31306,9.24106,9.3036,138309.36252539,0
+GDO.US,D,20140123,000000,9.29601,9.32254,9.28749,9.31591,93340.559440504,0
+GDO.US,D,20140124,000000,9.26759,9.28749,9.22306,9.23255,138285.08587364,0
+GDO.US,D,20140127,000000,9.21454,9.22685,9.19463,9.20411,107285.91260824,0
+GDO.US,D,20140128,000000,9.20031,9.26475,9.18896,9.26475,73444.260075415,0
+GDO.US,D,20140129,000000,9.24768,9.24768,9.15296,9.20979,94402.399077706,0
+GDO.US,D,20140130,000000,9.21454,9.25906,9.20979,9.25338,38455.271870995,0
+GDO.US,D,20140131,000000,9.22685,9.25338,9.19463,9.25338,49680.584536656,0
+GDO.US,D,20140203,000000,9.26759,9.27327,9.21454,9.27327,83025.093461989,0
+GDO.US,D,20140204,000000,9.24768,9.32727,9.23255,9.23822,103452.31264568,0
+GDO.US,D,20140205,000000,9.23822,9.23822,9.17569,9.17569,68372.550873862,0
+GDO.US,D,20140206,000000,9.20031,9.21454,9.14728,9.14728,58804.383566461,0
+GDO.US,D,20140207,000000,9.17,9.24106,9.13684,9.21454,44439.994279485,0
+GDO.US,D,20140210,000000,9.18896,9.23822,9.18896,9.23822,51320.841789354,0
+GDO.US,D,20140211,000000,9.22022,9.26475,9.20979,9.26475,86409.04761395,0
+GDO.US,D,20140212,000000,9.23255,9.26475,9.23255,9.24768,99580.714445617,0
+GDO.US,D,20140213,000000,9.22022,9.24106,9.20979,9.22685,65242.973811927,0
+GDO.US,D,20140214,000000,9.21454,9.26475,9.21454,9.23255,52751.053229125,0
+GDO.US,D,20140218,000000,9.22022,9.27896,9.22022,9.26759,71701.618682749,0
+GDO.US,D,20140219,000000,9.28558,9.30644,9.26759,9.27044,59934.831132509,0
+GDO.US,D,20140220,000000,9.26191,9.28558,9.25148,9.25148,54985.560696281,0
+GDO.US,D,20140221,000000,9.27611,9.28937,9.25621,9.25621,109924.67910227,0
+GDO.US,D,20140224,000000,9.28937,9.31212,9.27044,9.28085,87779.095177657,0
+GDO.US,D,20140225,000000,9.28085,9.29317,9.27044,9.28558,120087.09662412,0
+GDO.US,D,20140226,000000,9.28085,9.30644,9.27044,9.30644,98649.757626519,0
+GDO.US,D,20140227,000000,9.29317,9.38412,9.29317,9.31212,154540.94298355,0
+GDO.US,D,20140228,000000,9.30644,9.3557,9.30168,9.33296,115876.68080623,0
+GDO.US,D,20140303,000000,9.27611,9.35096,9.27611,9.34527,55945.016193516,0
+GDO.US,D,20140304,000000,9.34527,9.36612,9.32538,9.33959,62887.083086045,0
+GDO.US,D,20140305,000000,9.33959,9.35096,9.31496,9.35096,54851.511358385,0
+GDO.US,D,20140306,000000,9.33959,9.37938,9.32538,9.37938,75977.475909696,0
+GDO.US,D,20140307,000000,9.34527,9.36138,9.31969,9.33959,105151.67826784,0
+GDO.US,D,20140310,000000,9.31496,9.3557,9.28937,9.31496,75233.343758377,0
+GDO.US,D,20140311,000000,9.31969,9.36612,9.31496,9.33959,86853.415891547,0
+GDO.US,D,20140312,000000,9.31116,9.36138,9.30644,9.34527,92273.442270312,0
+GDO.US,D,20140313,000000,9.32538,9.3557,9.31496,9.3557,91180.992941779,0
+GDO.US,D,20140314,000000,9.33296,9.36612,9.30168,9.36612,106207.18486545,0
+GDO.US,D,20140317,000000,9.34527,9.36138,9.31496,9.34527,73252.157874649,0
+GDO.US,D,20140318,000000,9.32538,9.3737,9.31969,9.3557,67303.322690477,0
+GDO.US,D,20140319,000000,9.35475,9.3898,9.314,9.31779,68104.452198068,0
+GDO.US,D,20140320,000000,9.32254,9.33675,9.28275,9.28275,84900.728685954,0
+GDO.US,D,20140321,000000,9.27896,9.36328,9.27896,9.33675,77798.224790587,0
+GDO.US,D,20140324,000000,9.35853,9.37085,9.3036,9.32254,56190.949230761,0
+GDO.US,D,20140325,000000,9.35475,9.37085,9.32918,9.35853,61838.965034613,0
+GDO.US,D,20140326,000000,9.35853,9.38507,9.35475,9.37748,77183.919950774,0
+GDO.US,D,20140327,000000,9.3898,9.3898,9.35853,9.37085,58232.298990551,0
+GDO.US,D,20140328,000000,9.36328,9.40118,9.35853,9.40118,81493.553388846,0
+GDO.US,D,20140331,000000,9.40591,9.40591,9.38507,9.40118,69981.142928633,0
+GDO.US,D,20140401,000000,9.39738,9.40591,9.38127,9.39738,79108.10847823,0
+GDO.US,D,20140402,000000,9.38127,9.47129,9.34812,9.44949,169077.37984594,0
+GDO.US,D,20140403,000000,9.40591,9.50634,9.40118,9.44949,120411.1371496,0
+GDO.US,D,20140404,000000,9.51676,9.51676,9.44949,9.48359,90117.04229138,0
+GDO.US,D,20140407,000000,9.47129,9.49971,9.45612,9.49782,78492.748131819,0
+GDO.US,D,20140408,000000,9.48927,9.51202,9.47129,9.50634,73491.757872309,0
+GDO.US,D,20140409,000000,9.50634,9.54613,9.48927,9.52907,101987.26948819,0
+GDO.US,D,20140410,000000,9.5395,9.5395,9.49782,9.52907,74492.378126849,0
+GDO.US,D,20140411,000000,9.52149,9.5395,9.51202,9.5395,53076.149261191,0
+GDO.US,D,20140414,000000,9.57838,9.58307,9.51676,9.55557,66662.630185723,0
+GDO.US,D,20140415,000000,9.62662,9.63893,9.54613,9.58592,56623.706935784,0
+GDO.US,D,20140416,000000,9.60491,9.60491,9.56693,9.56693,65036.094518795,0
+GDO.US,D,20140417,000000,9.59069,9.59823,9.56693,9.58592,65408.688347753,0
+GDO.US,D,20140421,000000,9.56035,9.59823,9.54613,9.57649,53876.223262185,0
+GDO.US,D,20140422,000000,9.59823,9.65509,9.57169,9.65509,63357.839028583,0
+GDO.US,D,20140423,000000,9.66075,9.69587,9.63048,9.69015,65766.505084345,0
+GDO.US,D,20140424,000000,9.66075,9.69015,9.62662,9.6721,46425.402189604,0
+GDO.US,D,20140425,000000,9.68628,9.68628,9.6124,9.68628,47287.751079858,0
+GDO.US,D,20140428,000000,9.70245,9.70245,9.64374,9.65509,35432.300975419,0
+GDO.US,D,20140429,000000,9.66556,9.67785,9.64374,9.67785,32016.681625528,0
+GDO.US,D,20140430,000000,9.68628,9.68628,9.63048,9.65509,80462.323442974,0
+GDO.US,D,20140501,000000,9.66556,9.66556,9.6124,9.64845,33774.100110562,0
+GDO.US,D,20140502,000000,9.64845,9.64845,9.63048,9.64845,23406.914308764,0
+GDO.US,D,20140505,000000,9.64845,9.66075,9.63048,9.64845,57255.955387755,0
+GDO.US,D,20140506,000000,9.66075,9.67785,9.63325,9.67785,64936.876898617,0
+GDO.US,D,20140507,000000,9.68257,9.69587,9.66075,9.69587,37922.241039199,0
+GDO.US,D,20140508,000000,9.70245,9.71001,9.68257,9.7072,65506.850461333,0
+GDO.US,D,20140509,000000,9.68628,9.71001,9.67785,9.69587,44869.585464716,0
+GDO.US,D,20140512,000000,9.71001,9.71001,9.68257,9.69587,44604.653308715,0
+GDO.US,D,20140513,000000,9.71669,9.71669,9.69587,9.71669,33204.126547849,0
+GDO.US,D,20140514,000000,9.72327,9.73935,9.71001,9.72327,59616.068140029,0
+GDO.US,D,20140515,000000,9.72995,9.74894,9.71001,9.74894,76163.245070878,0
+GDO.US,D,20140516,000000,9.75934,9.78958,9.73567,9.77914,53228.142211248,0
+GDO.US,D,20140519,000000,9.76304,9.80567,9.75934,9.78499,41369.525587016,0
+GDO.US,D,20140520,000000,9.77914,9.79436,9.74894,9.75456,75864.536703751,0
+GDO.US,D,20140521,000000,9.76491,9.80859,9.75165,9.80284,49197.162514947,0
+GDO.US,D,20140522,000000,9.80859,9.80859,9.75165,9.77075,58075.028507507,0
+GDO.US,D,20140523,000000,9.75749,9.80859,9.75749,9.76491,51619.550156479,0
+GDO.US,D,20140527,000000,9.77075,9.79143,9.74128,9.74128,53707.342206567,0
+GDO.US,D,20140528,000000,9.7374,9.76491,9.70817,9.76491,55879.574784464,0
+GDO.US,D,20140529,000000,9.76217,9.85221,9.76217,9.83313,68335.608142947,0
+GDO.US,D,20140530,000000,9.80859,9.85221,9.80859,9.84936,54886.343076105,0
+GDO.US,D,20140602,000000,9.84444,9.84444,9.79143,9.79727,50119.675281264,0
+GDO.US,D,20140603,000000,9.78675,9.79143,9.74128,9.74128,53873.056742393,0
+GDO.US,D,20140604,000000,9.73373,9.76217,9.71281,9.73373,55709.638222247,0
+GDO.US,D,20140605,000000,9.72047,9.76491,9.70817,9.76491,59488.351841718,0
+GDO.US,D,20140606,000000,9.7374,9.78109,9.7374,9.75749,61792.522744317,0
+GDO.US,D,20140609,000000,9.77817,9.78109,9.72609,9.75749,60344.367692386,0
+GDO.US,D,20140610,000000,9.76491,9.80859,9.75165,9.80859,69733.098878193,0
+GDO.US,D,20140611,000000,9.76491,9.84444,9.76491,9.84444,33717.102754291,0
+GDO.US,D,20140612,000000,9.85221,9.8646,9.83313,9.8587,32753.425230666,0
+GDO.US,D,20140613,000000,9.87393,9.87973,9.84444,9.86902,38953.470985069,0
+GDO.US,D,20140616,000000,9.90343,9.90343,9.83992,9.88426,112860.04295025,0
+GDO.US,D,20140617,000000,9.88426,9.88426,9.84444,9.87393,148868.65052795,0
+GDO.US,D,20140618,000000,9.88328,9.89458,9.82479,9.8872,59890.499855409,0
+GDO.US,D,20140619,000000,9.9108,9.91759,9.85585,9.90048,56918.193276518,0
+GDO.US,D,20140620,000000,9.92408,9.92408,9.86823,9.91759,59588.624968491,0
+GDO.US,D,20140623,000000,9.9345,9.97428,9.9108,9.92408,111761.26058213,0
+GDO.US,D,20140624,000000,9.94591,9.95642,9.8872,9.92408,73081.165805835,0
+GDO.US,D,20140625,000000,9.93936,9.93936,9.84739,9.87197,86140.948938154,0
+GDO.US,D,20140626,000000,9.8872,9.8872,9.83608,9.86066,44343.943179102,0
+GDO.US,D,20140627,000000,9.85585,9.85585,9.80665,9.85133,65481.51830299,0
+GDO.US,D,20140630,000000,9.84739,9.86066,9.8124,9.84739,94745.438721932,0
+GDO.US,D,20140701,000000,9.84258,9.84739,9.80098,9.82479,63977.421401383,0
+GDO.US,D,20140702,000000,9.79436,9.82479,9.76304,9.77914,115063.94072606,0
+GDO.US,D,20140703,000000,9.74225,9.76304,9.71669,9.71669,64170.57910875,0
+GDO.US,D,20140707,000000,9.72327,9.77914,9.71001,9.75934,58365.292821852,0
+GDO.US,D,20140708,000000,9.77914,9.8124,9.76304,9.8124,73881.239806829,0
+GDO.US,D,20140709,000000,9.79436,9.82927,9.79436,9.80665,90926.615851752,0
+GDO.US,D,20140710,000000,9.80665,9.83608,9.72995,9.73567,110644.53460184,0
+GDO.US,D,20140711,000000,9.76304,9.81698,9.74225,9.75456,110459.82094726,0
+GDO.US,D,20140714,000000,9.80098,9.80665,9.75934,9.78588,45734.045368165,0
+GDO.US,D,20140715,000000,9.80665,9.80665,9.75456,9.75456,59732.173865766,0
+GDO.US,D,20140716,000000,9.78772,9.80469,9.76217,9.77173,50331.832107387,0
+GDO.US,D,20140717,000000,9.78207,9.84542,9.76217,9.80469,107312.30027317,0
+GDO.US,D,20140718,000000,9.7924,9.83411,9.77173,9.82185,57309.786224236,0
+GDO.US,D,20140721,000000,9.8408,9.85397,9.80469,9.80469,71987.660970703,0
+GDO.US,D,20140722,000000,9.84542,9.85968,9.82664,9.85968,68420.048670756,0
+GDO.US,D,20140723,000000,9.88141,9.96019,9.85968,9.93262,105288.89412554,0
+GDO.US,D,20140724,000000,9.95543,9.95543,9.8646,9.87491,67556.644273906,0
+GDO.US,D,20140725,000000,9.93262,9.95543,9.89291,9.90982,59934.831132509,0
+GDO.US,D,20140728,000000,9.89949,9.92309,9.88141,9.90982,77787.669724612,0
+GDO.US,D,20140729,000000,9.92805,9.93837,9.88141,9.89291,63580.55092068,0
+GDO.US,D,20140730,000000,9.93262,9.93262,9.77914,9.77914,68831.696243826,0
+GDO.US,D,20140731,000000,9.73373,9.75165,9.657,9.66739,83758.670547332,0
+GDO.US,D,20140801,000000,9.66739,9.72609,9.657,9.68445,78248.926107769,0
+GDO.US,D,20140804,000000,9.64086,9.69858,9.64086,9.67401,46466.566946911,0
+GDO.US,D,20140805,000000,9.68445,9.70439,9.6276,9.6276,66406.142082502,0
+GDO.US,D,20140806,000000,9.6276,9.68065,9.6276,9.68065,39589.941463434,0
+GDO.US,D,20140807,000000,9.64556,9.72047,9.64556,9.70439,48722.184546019,0
+GDO.US,D,20140808,000000,9.71281,9.77173,9.70439,9.77173,30523.139789899,0
+GDO.US,D,20140811,000000,9.75749,9.80469,9.74128,9.80469,25974.961860766,0
+GDO.US,D,20140812,000000,9.77914,9.82664,9.76588,9.7924,60791.902489775,0
+GDO.US,D,20140813,000000,9.76217,9.82664,9.76217,9.77173,30075.60499251,0
+GDO.US,D,20140814,000000,9.80469,9.8408,9.78772,9.82664,23122.983034005,0
+GDO.US,D,20140815,000000,9.8646,9.89949,9.85034,9.86646,49799.856782187,0
+GDO.US,D,20140818,000000,9.87099,10.071,9.85968,9.9717,135980.91497104,0
+GDO.US,D,20140819,000000,9.97904,9.97904,9.94511,9.95543,29999.608517482,0
+GDO.US,D,20140820,000000,9.97338,9.99898,9.9469,9.96287,33322.343286782,0
+GDO.US,D,20140821,000000,9.97338,10.0036,9.9469,9.97338,59548.515717782,0
+GDO.US,D,20140822,000000,9.96872,9.96872,9.92121,9.92607,30848.235821967,0
+GDO.US,D,20140825,000000,9.97338,9.97338,9.84936,9.86646,79350.874995682,0
+GDO.US,D,20140826,000000,9.85771,9.88918,9.84936,9.86902,82694.719896934,0
+GDO.US,D,20140827,000000,9.87295,9.90245,9.85771,9.86902,50718.147522114,0
+GDO.US,D,20140828,000000,9.87295,9.87295,9.84936,9.87295,47640.290283461,0
+GDO.US,D,20140829,000000,9.89557,9.89557,9.83025,9.85771,62760.422294332,0
+GDO.US,D,20140902,000000,9.86646,9.87295,9.83805,9.85221,53651.400356893,0
+GDO.US,D,20140903,000000,9.84356,9.87295,9.83025,9.87295,48248.26208369,0
+GDO.US,D,20140904,000000,9.83025,9.85771,9.80762,9.83025,54492.639115195,0
+GDO.US,D,20140905,000000,9.80762,9.84936,9.78958,9.84936,48261.983669459,0
+GDO.US,D,20140908,000000,9.83805,9.84936,9.80098,9.81327,31203.941545363,0
+GDO.US,D,20140909,000000,9.81327,9.82479,9.78588,9.80762,36407.589071617,0
+GDO.US,D,20140910,000000,9.81698,9.84356,9.80098,9.83025,74481.823060873,0
+GDO.US,D,20140911,000000,9.80098,9.81698,9.78588,9.80098,35473.465732727,0
+GDO.US,D,20140912,000000,9.80098,9.80098,9.76304,9.76978,41672.455980534,0
+GDO.US,D,20140915,000000,9.78958,9.78958,9.70052,9.7224,36477.252507061,0
+GDO.US,D,20140916,000000,9.74225,9.77914,9.72899,9.75456,52716.221511405,0
+GDO.US,D,20140917,000000,9.77817,9.77817,9.74322,9.7612,46135.13787526,0
+GDO.US,D,20140918,000000,9.77817,9.77817,9.67785,9.71765,62052.17736733,0
+GDO.US,D,20140919,000000,9.71097,9.72424,9.69015,9.71765,35266.586439594,0
+GDO.US,D,20140922,000000,9.71765,9.71765,9.68628,9.68628,29620.681648937,0
+GDO.US,D,20140923,000000,9.64749,9.7072,9.64749,9.69015,72607.243343503,0
+GDO.US,D,20140924,000000,9.7072,9.72424,9.69015,9.71765,32663.70716987,0
+GDO.US,D,20140925,000000,9.71765,9.71765,9.61625,9.67785,45819.541402571,0
+GDO.US,D,20140926,000000,9.69015,9.70245,9.64278,9.69587,38319.111519903,0
+GDO.US,D,20140929,000000,9.68257,9.7072,9.63229,9.67785,65279.916542846,0
+GDO.US,D,20140930,000000,9.65315,9.7612,9.65315,9.7612,73207.826597548,0
+GDO.US,D,20141001,000000,9.71097,9.75067,9.63614,9.6721,83227.750728732,0
+GDO.US,D,20141002,000000,9.66556,9.66556,9.55366,9.66556,63958.422282627,0
+GDO.US,D,20141003,000000,9.64278,9.6721,9.63614,9.65884,38997.802262171,0
+GDO.US,D,20141006,000000,9.68257,9.73188,9.65884,9.73188,34697.668383476,0
+GDO.US,D,20141007,000000,9.69015,9.71097,9.67785,9.7072,35455.522120567,0
+GDO.US,D,20141008,000000,9.68257,9.7072,9.60768,9.68628,61517.035522338,0
+GDO.US,D,20141009,000000,9.69015,9.71097,9.65884,9.65884,56640.595041346,0
+GDO.US,D,20141010,000000,9.65884,9.67785,9.5944,9.61625,53022.318424713,0
+GDO.US,D,20141013,000000,9.63229,9.65884,9.52623,9.54613,64164.246069163,0
+GDO.US,D,20141014,000000,9.57361,9.64278,9.48455,9.51961,80142.504943897,0
+GDO.US,D,20141015,000000,9.47792,9.51391,9.41445,9.45612,81492.497882249,0
+GDO.US,D,20141016,000000,9.43149,9.56035,9.41065,9.56035,69363.671569027,0
+GDO.US,D,20141017,000000,9.56884,9.6721,9.56884,9.60768,60599.800289008,0
+GDO.US,D,20141020,000000,9.63229,9.70245,9.55366,9.61054,66641.520053772,0
+GDO.US,D,20141021,000000,9.6721,9.72424,9.63614,9.71765,63566.82933491,0
+GDO.US,D,20141022,000000,9.72609,9.7374,9.69771,9.70439,41906.778445203,0
+GDO.US,D,20141023,000000,9.74699,9.75847,9.7072,9.75847,54969.728097318,0
+GDO.US,D,20141024,000000,9.76782,9.8124,9.75847,9.77914,40711.944976702,0
+GDO.US,D,20141027,000000,9.75847,9.77349,9.74699,9.77349,37738.582891213,0
+GDO.US,D,20141028,000000,9.8124,9.89016,9.74699,9.89016,123689.5406418,0
+GDO.US,D,20141029,000000,9.91375,9.91375,9.83707,9.87885,102612.12939398,0
+GDO.US,D,20141030,000000,9.89016,9.91375,9.84258,9.84936,40292.908857446,0
+GDO.US,D,20141031,000000,9.94313,9.94313,9.83707,9.86263,47421.800417756,0
+GDO.US,D,20141103,000000,9.89016,9.89016,9.80665,9.83707,40401.626037002,0
+GDO.US,D,20141104,000000,9.8124,9.8124,9.7072,9.74699,72822.566689418,0
+GDO.US,D,20141105,000000,9.76217,9.76217,9.69771,9.73373,61287.990590654,0
+GDO.US,D,20141106,000000,9.7374,9.75847,9.71281,9.71281,39757.767012454,0
+GDO.US,D,20141107,000000,9.66171,9.71281,9.66171,9.68725,79593.641513135,0
+GDO.US,D,20141110,000000,9.7072,9.7072,9.62951,9.65605,43541.758164914,0
+GDO.US,D,20141111,000000,9.62951,9.65605,9.61721,9.62951,57526.165076746,0
+GDO.US,D,20141112,000000,9.61054,9.65605,9.60864,9.64374,71905.331456088,0
+GDO.US,D,20141113,000000,9.63893,9.66643,9.60864,9.64374,84910.228245333,0
+GDO.US,D,20141114,000000,9.61721,9.63325,9.59538,9.61054,81200.122554708,0
+GDO.US,D,20141117,000000,9.60206,9.61054,9.56981,9.56981,81987.530476531,0
+GDO.US,D,20141118,000000,9.58879,9.62951,9.57925,9.61721,51873.927246506,0
+GDO.US,D,20141119,000000,9.6124,9.63048,9.57075,9.6276,95714.393778546,0
+GDO.US,D,20141120,000000,9.57075,9.61903,9.57075,9.60491,77547.014220355,0
+GDO.US,D,20141121,000000,9.61903,9.64653,9.55749,9.60959,87132.069633318,0
+GDO.US,D,20141124,000000,9.6276,9.63048,9.59823,9.63048,61501.202923373,0
+GDO.US,D,20141125,000000,9.59069,9.70913,9.59069,9.70913,115104.04997678,0
+GDO.US,D,20141126,000000,9.70913,9.74322,9.66931,9.67595,79704.469705884,0
+GDO.US,D,20141128,000000,9.6949,9.70623,9.66931,9.70623,30297.26137801,0
+GDO.US,D,20141201,000000,9.66931,9.70913,9.64086,9.66931,85315.542778818,0
+GDO.US,D,20141202,000000,9.67595,9.68628,9.6276,9.66364,72172.374625286,0
+GDO.US,D,20141203,000000,9.61903,9.65038,9.6124,9.64086,65040.316545186,0
+GDO.US,D,20141204,000000,9.6124,9.64653,9.6124,9.64653,96708.680993501,0
+GDO.US,D,20141205,000000,9.60959,9.61903,9.58592,9.60959,115967.45437361,0
+GDO.US,D,20141208,000000,9.60959,9.61903,9.55272,9.55749,149228.57827776,0
+GDO.US,D,20141209,000000,9.55749,9.55749,9.5395,9.55272,109635.47029452,0
+GDO.US,D,20141210,000000,9.54707,9.54707,9.4959,9.51676,144712.06554655,0
+GDO.US,D,20141211,000000,9.49971,9.54518,9.47413,9.49971,142655.93869438,0
+GDO.US,D,20141212,000000,9.49971,9.49971,9.45612,9.46844,69870.314735883,0
+GDO.US,D,20141215,000000,9.48077,9.48077,9.3879,9.39074,137574.72993346,0
+GDO.US,D,20141216,000000,9.34527,9.44474,9.34527,9.43243,214472.60759627,0
+GDO.US,D,20141217,000000,9.45423,9.54234,9.42296,9.54234,82621.8899417,0
+GDO.US,D,20141218,000000,9.51297,9.58401,9.50729,9.58401,105818.75843755,0
+GDO.US,D,20141219,000000,9.56035,9.60864,9.55366,9.60864,83818.834423397,0
+GDO.US,D,20141222,000000,9.56035,9.60864,9.53096,9.56884,106313.79103182,0
+GDO.US,D,20141223,000000,9.60864,9.63893,9.56035,9.62384,120330.91864817,0
+GDO.US,D,20141224,000000,9.57838,9.64845,9.54995,9.57838,63879.259287806,0
+GDO.US,D,20141226,000000,9.61054,9.61054,9.57838,9.60864,38029.902712156,0
+GDO.US,D,20141229,000000,9.64374,9.68445,9.60109,9.6797,58329.405597534,0
+GDO.US,D,20141230,000000,9.68725,9.68725,9.60109,9.62384,80685.03533507,0
+GDO.US,D,20141231,000000,9.62384,9.72802,9.62384,9.72802,80651.259123946,0
+GDO.US,D,20150102,000000,9.73838,9.95255,9.69393,9.94125,138510.96428555,0
+GDO.US,D,20150105,000000,9.84542,9.84542,9.54613,9.63325,104217.55492895,0
+GDO.US,D,20150106,000000,9.5944,9.6797,9.5944,9.61721,43674.751996213,0
+GDO.US,D,20150107,000000,9.69858,9.75934,9.64845,9.70817,110893.63415888,0
+GDO.US,D,20150108,000000,9.69858,9.78588,9.6797,9.69858,50736.091134273,0
+GDO.US,D,20150109,000000,9.73373,9.73838,9.62951,9.70536,54598.189774956,0
+GDO.US,D,20150112,000000,9.74128,9.75456,9.72802,9.74128,38422.551166468,0
+GDO.US,D,20150113,000000,9.76304,9.76978,9.70817,9.73373,32404.052546854,0
+GDO.US,D,20150114,000000,9.66643,9.73838,9.66171,9.73373,56419.994162444,0
+GDO.US,D,20150115,000000,9.71379,9.73373,9.69393,9.73373,75676.656529377,0
+GDO.US,D,20150116,000000,9.74796,9.80762,9.71379,9.7963,53071.927234801,0
+GDO.US,D,20150120,000000,9.80762,9.80762,9.74796,9.79046,66005.049575407,0
+GDO.US,D,20150121,000000,9.82839,9.82839,9.73935,9.78011,68566.764087826,0
+GDO.US,D,20150122,000000,9.8351,9.8351,9.77075,9.81055,87330.50487367,0
+GDO.US,D,20150123,000000,9.79914,9.8351,9.78675,9.78675,48288.3713344,0
+GDO.US,D,20150126,000000,9.81698,9.81698,9.75651,9.78011,37421.930911927,0
+GDO.US,D,20150127,000000,9.77075,9.79914,9.74322,9.7612,89008.760363881,0
+GDO.US,D,20150128,000000,9.78011,9.7924,9.70623,9.70623,87551.105752571,0
+GDO.US,D,20150129,000000,9.70623,9.77075,9.70623,9.77075,30367.980320052,0
+GDO.US,D,20150130,000000,9.78675,9.80567,9.7498,9.75651,45772.043605679,0
+GDO.US,D,20150202,000000,9.75651,9.78011,9.70913,9.75651,64034.418757655,0
+GDO.US,D,20150203,000000,9.76491,9.80567,9.7612,9.77817,33229.458706192,0
+GDO.US,D,20150204,000000,9.77817,9.79914,9.75651,9.76491,52105.083191383,0
+GDO.US,D,20150205,000000,9.74322,9.81055,9.74322,9.78011,42487.307073893,0
+GDO.US,D,20150206,000000,9.7612,9.78675,9.7612,9.77817,27975.146863252,0
+GDO.US,D,20150209,000000,9.73092,9.78675,9.73092,9.75651,59201.254047166,0
+GDO.US,D,20150210,000000,9.73935,9.90786,9.73935,9.7924,81033.352512284,0
+GDO.US,D,20150211,000000,9.75651,9.7924,9.7498,9.7498,91583.140955471,0
+GDO.US,D,20150212,000000,9.80567,9.81698,9.75651,9.77817,78914.950770866,0
+GDO.US,D,20150213,000000,9.79914,9.84739,9.78011,9.8351,77397.132283493,0
+GDO.US,D,20150217,000000,9.84258,9.84258,9.76491,9.77817,39197.293009121,0
+GDO.US,D,20150218,000000,9.80762,9.80762,9.7726,9.77914,42184.376680377,0
+GDO.US,D,20150219,000000,9.78958,9.80098,9.76217,9.76685,40972.655106313,0
+GDO.US,D,20150220,000000,9.77914,9.80098,9.76685,9.78958,79780.466180912,0
+GDO.US,D,20150223,000000,9.80098,9.90048,9.77914,9.90048,122668.86576189,0
+GDO.US,D,20150224,000000,9.89458,10.0494,9.84936,10.0405,72626.242462263,0
+GDO.US,D,20150225,000000,10.0265,10.0739,9.99432,10.0519,65059.315663943,0
+GDO.US,D,20150226,000000,10.0405,10.0739,9.99987,10.0739,50501.768669602,0
+GDO.US,D,20150227,000000,10.0739,10.0833,10.0218,10.0833,77942.829194461,0
+GDO.US,D,20150302,000000,10.1013,10.1013,10.0494,10.0947,34472.845478185,0
+GDO.US,D,20150303,000000,10.0494,10.07,10.0056,10.07,59200.198540567,0
+GDO.US,D,20150304,000000,10.0265,10.0776,10.0169,10.0519,29234.36623421,0
+GDO.US,D,20150305,000000,10.0265,10.0626,10.0218,10.0577,29234.36623421,0
+GDO.US,D,20150306,000000,10.0405,10.1232,10.0123,10.1099,49999.347529138,0
+GDO.US,D,20150309,000000,10.0626,10.0626,10.0331,10.0577,33381.451656249,0
+GDO.US,D,20150310,000000,10.0218,10.0577,10.0169,10.0265,31032.949476549,0
+GDO.US,D,20150311,000000,10.0123,10.0265,10.0123,10.0169,16783.610408714,0
+GDO.US,D,20150312,000000,10.0331,10.0494,9.984,10.0123,24368.480819194,0
+GDO.US,D,20150313,000000,9.99432,9.99987,9.94125,9.94125,26713.816479098,0
+GDO.US,D,20150316,000000,9.95841,10.0899,9.91857,10.0899,53421.299918613,0
+GDO.US,D,20150317,000000,10.0776,10.0947,10.0265,10.0899,37171.775848293,0
+GDO.US,D,20150318,000000,10.0785,10.1696,10.0361,10.142,29594.293983998,0
+GDO.US,D,20150319,000000,10.1127,10.1524,10.0651,10.0749,32462.105409722,0
+GDO.US,D,20150320,000000,10.0749,10.1316,10.0749,10.1127,34023.199667599,0
+GDO.US,D,20150323,000000,10.1127,10.1365,10.0909,10.0975,36405.478058423,0
+GDO.US,D,20150324,000000,10.0852,10.1365,10.0361,10.0425,50041.567793043,0
+GDO.US,D,20150325,000000,10.0587,10.0785,9.97428,9.984,61339.710413938,0
+GDO.US,D,20150326,000000,9.984,10.0188,9.94779,9.95444,39998.422516711,0
+GDO.US,D,20150327,000000,10.0142,10.0142,9.9592,9.98003,54877.899023323,0
+GDO.US,D,20150330,000000,10.0361,10.1202,9.9717,9.9717,142056.41094693,0
+GDO.US,D,20150331,000000,9.95444,9.984,9.84936,9.8646,170166.66265469,0
+GDO.US,D,20150401,000000,9.8646,9.94313,9.8646,9.94313,63849.705103073,0
+GDO.US,D,20150402,000000,9.89458,9.97428,9.89458,9.92607,79097.553412253,0
+GDO.US,D,20150406,000000,9.89458,10.0651,9.89458,10.0085,38027.791698961,0
+GDO.US,D,20150407,000000,9.95444,10.0504,9.95444,10.0504,48418.198645905,0
+GDO.US,D,20150408,000000,10.0188,10.0749,10.0142,10.07,39636.383753728,0
+GDO.US,D,20150409,000000,10.0975,10.125,10.0504,10.0749,50424.716687977,0
+GDO.US,D,20150410,000000,10.0975,10.1069,10.0504,10.0504,41786.450693077,0
+GDO.US,D,20150413,000000,10.0749,10.1032,10.0228,10.1032,51472.834739411,0
+GDO.US,D,20150414,000000,10.1127,10.1127,10.0587,10.0909,34436.958253866,0
+GDO.US,D,20150415,000000,10.1345,10.1544,10.1079,10.1222,18260.264138781,0
+GDO.US,D,20150416,000000,10.1449,10.1449,10.1042,10.1279,28109.196201149,0
+GDO.US,D,20150417,000000,10.1279,10.1401,10.0759,10.1279,41883.557300057,0
+GDO.US,D,20150420,000000,10.1544,10.2622,10.1079,10.2482,77519.571048816,0
+GDO.US,D,20150421,000000,10.2622,10.2622,10.1628,10.2518,59260.362416631,0
+GDO.US,D,20150422,000000,10.2681,10.2736,10.178,10.2425,47644.512309852,0
+GDO.US,D,20150423,000000,10.2518,10.2842,10.2425,10.2622,39389.395209887,0
+GDO.US,D,20150424,000000,10.2888,10.2888,10.2112,10.2425,34782.108911286,0
+GDO.US,D,20150427,000000,10.2482,10.2736,10.2425,10.2425,33691.770595948,0
+GDO.US,D,20150428,000000,10.2482,10.2736,10.215,10.2482,32610.931839987,0
+GDO.US,D,20150429,000000,10.2518,10.2518,10.1933,10.2235,47589.625966776,0
+GDO.US,D,20150430,000000,10.234,10.234,10.1544,10.1847,139554.86031059,0
+GDO.US,D,20150501,000000,10.2292,10.2292,10.1544,10.1544,29763.175039616,0
+GDO.US,D,20150504,000000,10.1628,10.1705,10.0671,10.0759,60779.236410603,0
+GDO.US,D,20150505,000000,10.1004,10.1488,10.0454,10.0872,65230.307732757,0
+GDO.US,D,20150506,000000,10.072,10.0804,10.0519,10.0548,27142.352157731,0
+GDO.US,D,20150507,000000,10.0872,10.1079,10.0169,10.0208,34278.632264224,0
+GDO.US,D,20150508,000000,10.072,10.0804,10.0256,10.0256,42952.785483443,0
+GDO.US,D,20150511,000000,10.0169,10.0208,9.98569,9.98569,18889.346070962,0
+GDO.US,D,20150512,000000,10.0026,10.0026,9.94869,9.95543,32368.165322537,0
+GDO.US,D,20150513,000000,9.9717,9.99719,9.96108,9.96585,35822.838416538,0
+GDO.US,D,20150514,000000,9.96585,10.0454,9.96585,9.99719,62021.567675999,0
+GDO.US,D,20150515,000000,9.99233,10.0311,9.98102,9.99233,28062.753910854,0
+GDO.US,D,20150518,000000,10.0105,10.0256,9.98102,9.98569,35715.176743581,0
+GDO.US,D,20150519,000000,10.0026,10.0169,9.98569,10.0169,21877.485248817,0
+GDO.US,D,20150520,000000,10.0405,10.0405,10.0169,10.0218,53660.899916271,0
+GDO.US,D,20150521,000000,10.0169,10.0519,10.0114,10.0265,61984.624945082,0
+GDO.US,D,20150522,000000,10.0218,10.0405,10.0169,10.0405,32940.249898444,0
+GDO.US,D,20150526,000000,10.0218,10.0519,9.97249,10.0519,63692.434620028,0
+GDO.US,D,20150527,000000,10.0494,10.0833,10.0405,10.0739,43213.495613054,0
+GDO.US,D,20150528,000000,10.0739,10.1468,10.0626,10.0966,59753.283997718,0
+GDO.US,D,20150529,000000,10.0966,10.1127,10.0577,10.1069,74734.089137703,0
+GDO.US,D,20150601,000000,10.1365,10.1591,10.1127,10.1365,83311.135749943,0
+GDO.US,D,20150602,000000,10.0833,10.0833,10.0114,10.0833,26497.437626587,0
+GDO.US,D,20150603,000000,10.07,10.07,9.97249,9.98301,101303.30121293,0
+GDO.US,D,20150604,000000,9.97249,10.0169,9.95642,9.98301,34184.692177036,0
+GDO.US,D,20150605,000000,9.96188,9.96188,9.93361,9.94591,36303.093918452,0
+GDO.US,D,20150608,000000,9.91572,9.91572,9.83992,9.83992,61984.624945082,0
+GDO.US,D,20150609,000000,9.85034,9.91572,9.84641,9.86823,68985.80020708,0
+GDO.US,D,20150610,000000,9.84641,9.90343,9.83992,9.86548,126295.58643132,0
+GDO.US,D,20150611,000000,9.86548,9.90343,9.85496,9.86548,38326.500066086,0
+GDO.US,D,20150612,000000,9.87885,9.9221,9.86548,9.87885,36482.530040048,0
+GDO.US,D,20150615,000000,9.86823,9.90786,9.81893,9.83992,50649.539593269,0
+GDO.US,D,20150616,000000,9.81893,9.85496,9.79533,9.85034,57556.774768078,0
+GDO.US,D,20150617,000000,9.89949,9.89949,9.84258,9.84258,40642.281541258,0
+GDO.US,D,20150618,000000,9.82088,9.85771,9.81513,9.84258,38885.918562822,0
+GDO.US,D,20150619,000000,9.80372,9.86362,9.80372,9.81513,34128.750327361,0
+GDO.US,D,20150622,000000,9.81513,9.81513,9.74128,9.76978,54192.875241471,0
+GDO.US,D,20150623,000000,9.78588,9.82088,9.75359,9.78588,65073.037249711,0
+GDO.US,D,20150624,000000,9.74128,9.82839,9.72511,9.7374,98529.429874391,0
+GDO.US,D,20150625,000000,9.74699,9.76304,9.7195,9.72511,114895.05967043,0
+GDO.US,D,20150626,000000,9.76304,9.76304,9.6949,9.74128,91840.684565289,0
+GDO.US,D,20150629,000000,9.75934,9.75934,9.61625,9.66835,61582.47693139,0
+GDO.US,D,20150630,000000,9.68628,9.76978,9.67499,9.74699,50470.103471675,0
+GDO.US,D,20150701,000000,9.76304,9.76304,9.68919,9.7374,75124.626578821,0
+GDO.US,D,20150702,000000,9.72511,9.76978,9.67499,9.7195,162576.51471121,0
+GDO.US,D,20150706,000000,9.67499,9.72511,9.66364,9.68919,76884.156077049,0
+GDO.US,D,20150707,000000,9.7374,9.74128,9.64374,9.74128,72135.431894369,0
+GDO.US,D,20150708,000000,9.6949,9.75359,9.66835,9.74128,56833.752748709,0
+GDO.US,D,20150709,000000,9.76978,9.77533,9.6949,9.71097,77416.13140225,0
+GDO.US,D,20150710,000000,9.74699,9.78588,9.7195,9.77533,42397.589013096,0
+GDO.US,D,20150713,000000,9.76978,9.79727,9.74699,9.77914,36247.15206878,0
+GDO.US,D,20150714,000000,9.77914,9.78588,9.74699,9.77533,42026.050690736,0
+GDO.US,D,20150715,000000,9.77533,9.80372,9.75934,9.80372,35283.474545154,0
+GDO.US,D,20150716,000000,9.76304,9.82088,9.75934,9.80956,32553.934483716,0
+GDO.US,D,20150717,000000,9.77533,9.79046,9.76304,9.78588,43981.904416119,0
+GDO.US,D,20150720,000000,9.80956,9.80956,9.72511,9.76304,61397.763276807,0
+GDO.US,D,20150721,000000,9.77533,9.77533,9.72511,9.75934,52258.131648038,0
+GDO.US,D,20150722,000000,9.77075,9.78207,9.55939,9.61721,131783.16523232,0
+GDO.US,D,20150723,000000,9.64556,9.64556,9.48927,9.56598,131082.30885151,0
+GDO.US,D,20150724,000000,9.57169,9.62567,9.48265,9.51391,89838.388549608,0
+GDO.US,D,20150727,000000,9.52718,9.52718,9.39074,9.49306,139298.37220737,0
+GDO.US,D,20150728,000000,9.52718,9.56598,9.41445,9.46465,140523.81536719,0
+GDO.US,D,20150729,000000,9.49306,9.5395,9.46465,9.5035,91236.934791453,0
+GDO.US,D,20150730,000000,9.52718,9.57169,9.47507,9.55939,72006.66008946,0
+GDO.US,D,20150731,000000,9.60864,9.62567,9.5395,9.60109,54184.431188691,0
+GDO.US,D,20150803,000000,9.63048,9.63424,9.61721,9.61721,14413.998097065,0
+GDO.US,D,20150804,000000,9.61054,9.61054,9.54518,9.5944,64662.445183237,0
+GDO.US,D,20150805,000000,9.60109,9.60864,9.55939,9.5944,92460.26693809,0
+GDO.US,D,20150806,000000,9.56598,9.57743,9.52718,9.56598,39530.833093968,0
+GDO.US,D,20150807,000000,9.5395,9.57743,9.52055,9.57743,29009.543328917,0
+GDO.US,D,20150810,000000,9.57743,9.5944,9.54707,9.57169,48060.381909314,0
+GDO.US,D,20150811,000000,9.54707,9.57169,9.54707,9.55939,57049.076094623,0
+GDO.US,D,20150812,000000,9.54707,9.56598,9.5395,9.56598,35829.171456122,0
+GDO.US,D,20150813,000000,9.5395,9.56598,9.51391,9.52055,40030.08771464,0
+GDO.US,D,20150814,000000,9.5035,9.54707,9.5035,9.54518,26921.751278831,0
+GDO.US,D,20150817,000000,9.52718,9.58782,9.52718,9.55272,91066.998229236,0
+GDO.US,D,20150818,000000,9.5395,9.57169,9.5395,9.57169,24466.642932771,0
+GDO.US,D,20150819,000000,9.58497,9.58497,9.51676,9.54613,38888.029576018,0
+GDO.US,D,20150820,000000,9.52243,9.53571,9.49403,9.50538,45652.771360148,0
+GDO.US,D,20150821,000000,9.52243,9.52243,9.43907,9.48455,65098.369408053,0
+GDO.US,D,20150824,000000,9.3036,9.41065,9.12738,9.28464,95751.336509463,0
+GDO.US,D,20150825,000000,9.29506,9.38223,9.2638,9.36991,33331.842846161,0
+GDO.US,D,20150826,000000,9.36233,9.36233,9.28464,9.31306,52951.599482674,0
+GDO.US,D,20150827,000000,9.31306,9.41445,9.29506,9.35759,46869.770467201,0
+GDO.US,D,20150828,000000,9.38696,9.40306,9.31779,9.38696,73775.689147067,0
+GDO.US,D,20150831,000000,9.40306,9.41445,9.3519,9.41445,77250.416866424,0
+GDO.US,D,20150901,000000,9.36991,9.41065,9.36233,9.38223,20826.200677589,0
+GDO.US,D,20150902,000000,9.38223,9.41065,9.36991,9.41065,41841.337036151,0
+GDO.US,D,20150903,000000,9.38696,9.39074,9.35759,9.36991,23605.349549116,0
+GDO.US,D,20150904,000000,9.36233,9.39074,9.32443,9.37748,26564.990048836,0
+GDO.US,D,20150908,000000,9.38696,9.41445,9.36233,9.39927,78988.836232698,0
+GDO.US,D,20150909,000000,9.39074,9.43339,9.38223,9.41065,40967.377573324,0
+GDO.US,D,20150910,000000,9.41065,9.43907,9.38223,9.40306,30498.863138155,0
+GDO.US,D,20150911,000000,9.40306,9.41445,9.36233,9.40306,16837.441245193,0
+GDO.US,D,20150914,000000,9.40306,9.40306,9.33296,9.33296,18926.288801877,0
+GDO.US,D,20150915,000000,9.29506,9.33959,9.27989,9.3036,58157.358022122,0
+GDO.US,D,20150916,000000,9.33581,9.35475,9.31969,9.31969,33731.879846658,0
+GDO.US,D,20150917,000000,9.31969,9.39738,9.29034,9.38887,38788.811955843,0
+GDO.US,D,20150918,000000,9.25906,9.41349,9.25906,9.39265,40160.970532745,0
+GDO.US,D,20150921,000000,9.36516,9.43623,9.36516,9.37275,31020.283397378,0
+GDO.US,D,20150922,000000,9.34149,9.39265,9.32727,9.38887,38610.431340845,0
+GDO.US,D,20150923,000000,9.37843,9.41349,9.34149,9.37275,33445.837558704,0
+GDO.US,D,20150924,000000,9.34149,9.38507,9.31969,9.36516,32011.404092541,0
+GDO.US,D,20150925,000000,9.39265,9.39738,9.34149,9.34149,21552.38921675,0
+GDO.US,D,20150928,000000,9.34149,9.34149,9.2657,9.29034,56625.817948979,0
+GDO.US,D,20150929,000000,9.26949,9.28558,9.10274,9.24768,69471.333241984,0
+GDO.US,D,20150930,000000,9.25338,9.25906,9.05727,9.18326,123079.45782837,0
+GDO.US,D,20151001,000000,9.13116,9.13873,9.05158,9.07433,89110.088997252,0
+GDO.US,D,20151002,000000,9.05158,9.12358,9.00231,9.10843,80501.377187084,0
+GDO.US,D,20151005,000000,9.10843,9.14535,9.10843,9.14535,59529.516599026,0
+GDO.US,D,20151006,000000,9.15199,9.24768,9.13116,9.24768,51199.458530628,0
+GDO.US,D,20151007,000000,9.23063,9.29696,9.23063,9.29034,39645.883313108,0
+GDO.US,D,20151008,000000,9.27516,9.37843,9.27516,9.37275,45331.897354473,0
+GDO.US,D,20151009,000000,9.37275,9.49306,9.37275,9.43623,64128.358844845,0
+GDO.US,D,20151012,000000,9.49306,9.64653,9.48833,9.64086,180250.97268832,0
+GDO.US,D,20151013,000000,9.65884,9.73092,9.58879,9.69393,173584.39301777,0
+GDO.US,D,20151014,000000,9.74516,9.83608,9.65884,9.73567,130663.27273225,0
+GDO.US,D,20151015,000000,9.73567,9.79046,9.66556,9.79046,138237.58807675,0
+GDO.US,D,20151016,000000,9.75165,9.81513,9.75165,9.79046,112562.39008972,0
+GDO.US,D,20151019,000000,9.80372,9.81513,9.77533,9.77914,111465.71873479,0
+GDO.US,D,20151020,000000,9.75847,9.78588,9.72327,9.76304,66501.137676287,0
+GDO.US,D,20151021,000000,9.83215,9.85585,9.76022,9.78772,74822.751691904,0
+GDO.US,D,20151022,000000,9.78772,9.83215,9.78772,9.8124,41771.673600711,0
+GDO.US,D,20151023,000000,9.8124,9.93083,9.78109,9.89753,74311.886498656,0
+GDO.US,D,20151026,000000,9.91759,9.93083,9.87973,9.9053,44690.149343122,0
+GDO.US,D,20151027,000000,9.9053,10.0519,9.9053,10.0519,65748.561472186,0
+GDO.US,D,20151028,000000,10.0169,10.0577,9.98102,10.0105,86638.092545634,0
+GDO.US,D,20151029,000000,10.0105,10.0341,9.89212,9.91759,60608.24434179,0
+GDO.US,D,20151030,000000,9.98102,10.1089,9.89753,10.0273,714305.64588481,0
+GDO.US,D,20151102,000000,10.0341,10.0341,9.96019,10.0036,49677.418016864,0
+GDO.US,D,20151103,000000,9.98569,10.0341,9.95543,9.98569,79609.474112098,0
+GDO.US,D,20151104,000000,9.97517,10.0273,9.97517,10.0036,24414.923109489,0
+GDO.US,D,20151105,000000,10.0341,10.1232,9.99719,10.0785,129778.75820346,0
+GDO.US,D,20151106,000000,10.0415,10.07,9.93083,9.96019,76363.791324425,0
+GDO.US,D,20151109,000000,9.96019,9.96019,9.80665,9.84542,80424.325205458,0
+GDO.US,D,20151110,000000,9.8124,9.87295,9.76491,9.80098,76363.791324425,0
+GDO.US,D,20151111,000000,9.80665,9.87973,9.7195,9.80665,433340.34466502,0
+GDO.US,D,20151112,000000,9.80098,9.86646,9.72511,9.72511,74474.43451469,0
+GDO.US,D,20151113,000000,9.74128,9.78109,9.66643,9.7195,29620.681648937,0
+GDO.US,D,20151116,000000,9.71097,9.76491,9.68065,9.72511,78759.791301016,0
+GDO.US,D,20151117,000000,9.76022,9.8124,9.7195,9.80098,48961.784543679,0
+GDO.US,D,20151118,000000,9.8646,9.95156,9.81425,9.81991,87749.540992923,0
+GDO.US,D,20151119,000000,9.81991,9.81991,9.73935,9.76217,39625.828687753,0
+GDO.US,D,20151120,000000,9.76685,9.76685,9.61054,9.62855,98631.814014358,0
+GDO.US,D,20151123,000000,9.62855,9.70342,9.60491,9.61337,63595.328013046,0
+GDO.US,D,20151124,000000,9.63229,9.68628,9.60491,9.62855,54855.733384774,0
+GDO.US,D,20151125,000000,9.61337,9.65605,9.61337,9.65605,26862.642909364,0
+GDO.US,D,20151127,000000,9.68628,9.70342,9.64278,9.67499,21594.609480656,0
+GDO.US,D,20151130,000000,9.70342,9.71281,9.67499,9.69015,51525.610069292,0
+GDO.US,D,20151201,000000,9.68628,9.75651,9.68628,9.75651,52988.54221359,0
+GDO.US,D,20151202,000000,9.72705,9.7726,9.72705,9.76217,39900.260403132,0
+GDO.US,D,20151203,000000,9.73935,9.75651,9.67499,9.67499,28441.680779398,0
+GDO.US,D,20151204,000000,9.66739,9.71281,9.61998,9.64845,34861.271906108,0
+GDO.US,D,20151207,000000,9.61054,9.65605,9.5395,9.5395,55948.182713309,0
+GDO.US,D,20151208,000000,9.50823,9.59728,9.44949,9.58401,62233.724502121,0
+GDO.US,D,20151209,000000,9.58401,9.63229,9.50253,9.57838,73467.481220562,0
+GDO.US,D,20151210,000000,9.57361,9.61998,9.54803,9.57361,63774.764134643,0
+GDO.US,D,20151211,000000,9.54613,9.55366,9.24295,9.24295,86224.333959368,0
+GDO.US,D,20151214,000000,9.22306,9.23159,9.11695,9.17191,87182.733950003,0
+GDO.US,D,20151215,000000,9.18611,9.49306,9.13209,9.47413,71427.186967368,0
+GDO.US,D,20151216,000000,9.45707,9.51676,9.39265,9.51109,93371.169131834,0
+GDO.US,D,20151217,000000,9.48455,9.53002,9.40213,9.5234,61294.32363024,0
+GDO.US,D,20151218,000000,9.48455,9.58019,9.48455,9.54995,53697.842647188,0
+GDO.US,D,20151221,000000,9.54995,9.56981,9.39833,9.47697,36981.784660722,0
+GDO.US,D,20151222,000000,9.49403,9.5234,9.38507,9.38887,81094.571894946,0
+GDO.US,D,20151223,000000,9.39265,9.45234,9.37275,9.40685,69238.06628391,0
+GDO.US,D,20151224,000000,9.42676,9.49403,9.41065,9.47697,27797.821754852,0
+GDO.US,D,20151228,000000,9.49971,9.53002,9.28937,9.33486,102183.59371535,0
+GDO.US,D,20151229,000000,9.37843,9.43149,9.26285,9.39265,145312.64880059,0
+GDO.US,D,20151230,000000,9.43717,9.43717,9.34053,9.38507,91628.527739168,0
+GDO.US,D,20151231,000000,9.3036,9.40213,9.3036,9.35853,106091.07913971,0
+GDO.US,D,20160104,000000,9.35853,9.45234,9.3036,9.35853,228889.77221313,0
+GDO.US,D,20160105,000000,9.38887,9.49403,9.34622,9.43717,86142.004444752,0
+GDO.US,D,20160106,000000,9.40685,9.49403,9.40213,9.46465,53436.077010979,0
+GDO.US,D,20160107,000000,9.47129,9.49023,9.41349,9.43149,97615.361160854,0
+GDO.US,D,20160108,000000,9.45707,9.47129,9.40213,9.40685,44586.709696555,0
+GDO.US,D,20160111,000000,9.47129,9.47129,9.35853,9.37275,73335.54289586,0
+GDO.US,D,20160112,000000,9.41349,9.41349,9.34622,9.38887,87289.340116363,0
+GDO.US,D,20160113,000000,9.37843,9.39833,9.23822,9.28937,70227.075965876,0
+GDO.US,D,20160114,000000,9.27327,9.31875,9.26759,9.27327,132488.24363955,0
+GDO.US,D,20160115,000000,9.17854,9.25148,9.13209,9.20031,131699.78021111,0
+GDO.US,D,20160119,000000,9.20031,9.25148,9.12452,9.13209,76998.150789593,0
+GDO.US,D,20160120,000000,9.0999,9.12547,8.97958,9.0762,206092.94071779,0
+GDO.US,D,20160121,000000,9.04496,9.0999,8.98517,9.0999,97935.179659932,0
+GDO.US,D,20160122,000000,9.13209,9.19559,9.06957,9.18137,66826.233708354,0
+GDO.US,D,20160125,000000,9.18137,9.18137,9.08758,9.1179,58202.744805819,0
+GDO.US,D,20160126,000000,9.18137,9.38316,9.16147,9.35096,75429.667985534,0
+GDO.US,D,20160127,000000,9.36896,9.44949,9.23063,9.23063,70238.686538451,0
+GDO.US,D,20160128,000000,9.23442,9.38316,9.23442,9.38316,94768.659867079,0
+GDO.US,D,20160129,000000,9.46371,9.47507,9.37748,9.40591,60866.843458205,0
+GDO.US,D,20160201,000000,9.32254,9.37748,9.30644,9.35759,76837.713786756,0
+GDO.US,D,20160202,000000,9.35759,9.35759,9.26,9.28085,27232.07021853,0
+GDO.US,D,20160203,000000,9.26663,9.29981,9.26,9.28655,46770.552847025,0
+GDO.US,D,20160204,000000,9.27611,9.41159,9.27611,9.38696,29011.654342112,0
+GDO.US,D,20160205,000000,9.34527,9.40591,9.31591,9.33864,30611.802344101,0
+GDO.US,D,20160208,000000,9.30644,9.33864,9.18896,9.22117,42568.581081911,0
+GDO.US,D,20160209,000000,9.14254,9.18896,9.03074,9.18896,57060.686667196,0
+GDO.US,D,20160210,000000,9.16338,9.19559,9.12831,9.18896,55979.847911238,0
+GDO.US,D,20160211,000000,9.01179,9.15674,8.99739,9.12831,48913.231240189,0
+GDO.US,D,20160212,000000,9.20791,9.30644,9.05727,9.25432,37305.82518619,0
+GDO.US,D,20160216,000000,9.31306,9.31306,9.18896,9.22496,48132.156357952,0
+GDO.US,D,20160217,000000,9.23159,9.29506,9.19844,9.23822,29944.722174405,0
+GDO.US,D,20160218,000000,9.24295,9.26759,9.20315,9.25621,29704.066670149,0
+GDO.US,D,20160219,000000,9.25621,9.27516,9.2259,9.23159,29928.889575441,0
+GDO.US,D,20160222,000000,9.23159,9.31306,9.22306,9.27896,52741.553669747,0
+GDO.US,D,20160223,000000,9.27896,9.40306,9.27896,9.36516,42352.202229398,0
+GDO.US,D,20160224,000000,9.28937,9.51391,9.27232,9.46654,45187.292950598,0
+GDO.US,D,20160225,000000,9.45423,9.61054,9.34717,9.4874,67416.261896421,0
+GDO.US,D,20160226,000000,9.55366,9.65134,9.52529,9.52718,122447.20937639,0
+GDO.US,D,20160229,000000,9.58592,9.62288,9.4874,9.59919,68187.83721928,0
+GDO.US,D,20160301,000000,9.60672,9.74796,9.57456,9.62951,138664.01274219,0
+GDO.US,D,20160302,000000,9.63424,9.65134,9.59919,9.61529,41590.126465918,0
+GDO.US,D,20160303,000000,9.57925,9.74796,9.57925,9.72995,58717.832025456,0
+GDO.US,D,20160304,000000,9.67882,9.78958,9.64653,9.76022,40863.937926758,0
+GDO.US,D,20160307,000000,9.73277,9.81991,9.73277,9.73277,122915.85430574,0
+GDO.US,D,20160308,000000,9.77075,9.9167,9.77075,9.8351,77932.274128485,0
+GDO.US,D,20160309,000000,9.84258,9.86646,9.79533,9.80186,81279.285549528,0
+GDO.US,D,20160310,000000,9.81425,9.84837,9.70623,9.75456,174474.18507956,0
+GDO.US,D,20160311,000000,9.76491,9.86646,9.76491,9.81425,132642.34760279,0
+GDO.US,D,20160314,000000,9.82839,9.90884,9.80186,9.85221,82549.059986463,0
+GDO.US,D,20160315,000000,9.82839,9.89114,9.82839,9.87197,35962.165287422,0
+GDO.US,D,20160316,000000,9.88524,9.96287,9.84444,9.95255,39684.93705722,0
+GDO.US,D,20160317,000000,9.94591,9.96287,9.91178,9.95067,95793.556773366,0
+GDO.US,D,20160318,000000,9.95642,10.0283,9.92032,9.95642,106392.95402664,0
+GDO.US,D,20160321,000000,9.94591,10.0759,9.94591,10.0415,83446.240594438,0
+GDO.US,D,20160322,000000,10.0159,10.0804,10.0019,10.0265,58903.601186638,0
+GDO.US,D,20160323,000000,10.0519,10.0597,9.984,10.0095,49244.660311841,0
+GDO.US,D,20160324,000000,10.0095,10.0265,9.93936,9.984,68269.111227296,0
+GDO.US,D,20160328,000000,10.0265,10.0265,9.91178,9.95642,59221.308672521,0
+GDO.US,D,20160329,000000,9.97428,10.0019,9.90048,9.96971,51368.339586246,0
+GDO.US,D,20160330,000000,9.96971,10.0019,9.96971,9.97428,29481.354778051,0
+GDO.US,D,20160331,000000,9.98003,9.984,9.92607,9.98003,47250.808348942,0
+GDO.US,D,20160401,000000,9.94591,9.9962,9.93182,9.9962,36514.195237976,0
+GDO.US,D,20160404,000000,9.96287,9.98003,9.93182,9.94591,74272.832754546,0
+GDO.US,D,20160405,000000,9.94591,9.94591,9.88524,9.9053,67472.203746095,0
+GDO.US,D,20160406,000000,9.93182,9.98003,9.92607,9.98003,39389.395209887,0
+GDO.US,D,20160407,000000,9.96287,9.984,9.92895,9.96287,49019.837406549,0
+GDO.US,D,20160408,000000,9.984,10.0415,9.97428,10.0218,35754.230487693,0
+GDO.US,D,20160411,000000,10.0661,10.0661,10.0159,10.0265,72852.120874152,0
+GDO.US,D,20160412,000000,10.0265,10.0691,9.99134,10.0331,84011.99213076,0
+GDO.US,D,20160413,000000,10.0218,10.071,10.0218,10.071,96475.414035427,0
+GDO.US,D,20160414,000000,10.0519,10.0661,10.0218,10.0597,24313.594476116,0
+GDO.US,D,20160415,000000,10.0218,10.0504,10.0095,10.0504,47932.665611001,0
+GDO.US,D,20160418,000000,10.0759,10.0759,10.0519,10.0661,54527.470832916,0
+GDO.US,D,20160419,000000,10.0937,10.1127,10.0759,10.1127,54588.690215577,0
+GDO.US,D,20160420,000000,10.1657,10.1657,10.1023,10.1222,115022.77596876,0
+GDO.US,D,20160421,000000,10.1751,10.1751,10.1156,10.1345,55092.166862641,0
+GDO.US,D,20160422,000000,10.1524,10.2386,10.1345,10.1829,55699.08315627,0
+GDO.US,D,20160425,000000,10.1696,10.1696,10.1156,10.1458,53691.509607604,0
+GDO.US,D,20160426,000000,10.1923,10.1923,10.1156,10.1439,67651.63986769,0
+GDO.US,D,20160427,000000,10.1222,10.1829,10.1222,10.1829,30495.696618362,0
+GDO.US,D,20160428,000000,10.1829,10.1829,10.1591,10.1657,64156.85752298,0
+GDO.US,D,20160429,000000,10.2263,10.2263,10.1582,10.1696,73103.331444385,0
+GDO.US,D,20160502,000000,10.1874,10.2169,10.1751,10.1751,61396.70777021,0
+GDO.US,D,20160503,000000,10.1923,10.1923,10.1696,10.1751,55037.280519565,0
+GDO.US,D,20160504,000000,10.2169,10.2558,10.1988,10.249,305018.18556628,0
+GDO.US,D,20160505,000000,10.249,10.2728,10.2386,10.2728,57986.365953309,0
+GDO.US,D,20160506,000000,10.2613,10.2784,10.2321,10.2613,125068.03225829,0
+GDO.US,D,20160509,000000,10.2728,10.2728,10.213,10.249,46738.887649097,0
+GDO.US,D,20160510,000000,10.2613,10.3552,10.2263,10.2263,66597.188776671,0
+GDO.US,D,20160511,000000,10.2454,10.4471,10.1988,10.3353,205109.20856881,0
+GDO.US,D,20160512,000000,10.3581,10.3581,10.2622,10.3552,51486.55632518,0
+GDO.US,D,20160513,000000,10.3581,10.394,10.3296,10.3884,129363.94411059,0
+GDO.US,D,20160516,000000,10.412,10.4329,10.3552,10.4196,68983.689193883,0
+GDO.US,D,20160517,000000,10.412,10.4982,10.3429,10.412,82282.016817265,0
+GDO.US,D,20160518,000000,10.4499,10.4859,10.3771,10.4708,63694.545633222,0
+GDO.US,D,20160519,000000,10.415,10.415,10.2405,10.3647,89076.312786129,0
+GDO.US,D,20160520,000000,10.4415,10.4415,10.3647,10.3894,27285.901055009,0
+GDO.US,D,20160523,000000,10.4273,10.4347,10.3486,10.3721,60163.876064193,0
+GDO.US,D,20160524,000000,10.379,10.4072,10.3316,10.379,95688.006113604,0
+GDO.US,D,20160525,000000,10.4224,10.4273,10.379,10.415,76917.932288173,0
+GDO.US,D,20160526,000000,10.4594,10.4594,10.3968,10.4273,60706.406455368,0
+GDO.US,D,20160527,000000,10.4936,10.5021,10.415,10.4415,123528.04813235,0
+GDO.US,D,20160531,000000,10.5106,10.5561,10.4726,10.5476,66370.254858184,0
+GDO.US,D,20160601,000000,10.5645,10.6111,10.5456,10.5768,27767.212063522,0
+GDO.US,D,20160602,000000,10.5911,10.5911,10.5248,10.5561,37291.048093824,0
+GDO.US,D,20160603,000000,10.6111,10.6111,10.5248,10.5978,54631.96598608,0
+GDO.US,D,20160606,000000,10.5826,10.6034,10.5655,10.6034,67859.574667422,0
+GDO.US,D,20160607,000000,10.6111,10.6111,10.5476,10.5768,30551.638468035,0
+GDO.US,D,20160608,000000,10.5703,10.5978,10.5248,10.5645,113195.69404829,0
+GDO.US,D,20160609,000000,10.5645,10.5911,10.5561,10.5911,30598.080758332,0
+GDO.US,D,20160610,000000,10.5826,10.6034,10.5617,10.6034,21376.119614949,0
+GDO.US,D,20160613,000000,10.6034,10.6034,10.5399,10.5399,69062.852188705,0
+GDO.US,D,20160614,000000,10.5399,10.5617,10.5315,10.5617,91207.380606718,0
+GDO.US,D,20160615,000000,10.52,10.5949,10.4594,10.5949,52257.07614144,0
+GDO.US,D,20160616,000000,10.5845,10.6148,10.4963,10.5873,70112.025746736,0
+GDO.US,D,20160617,000000,10.5873,10.5873,10.5333,10.5675,41517.296510683,0
+GDO.US,D,20160620,000000,10.6148,10.6148,10.5778,10.5845,54179.153655702,0
+GDO.US,D,20160621,000000,10.5997,10.6195,10.5675,10.5731,61830.520981832,0
+GDO.US,D,20160622,000000,10.5675,10.6072,10.5675,10.5873,38904.917681581,0
+GDO.US,D,20160623,000000,10.5997,10.6859,10.5845,10.5949,67682.249559021,0
+GDO.US,D,20160624,000000,10.5778,10.6072,10.1345,10.4849,344297.80809003,0
+GDO.US,D,20160627,000000,10.5495,10.5495,10.4244,10.4793,202050.35044892,0
+GDO.US,D,20160628,000000,10.5086,10.5495,10.3913,10.4367,192073.70208824,0
+GDO.US,D,20160629,000000,10.4367,10.4849,10.4367,10.4576,163904.34201101,0
+GDO.US,D,20160630,000000,10.4963,10.5333,10.4433,10.52,83455.740153816,0
+GDO.US,D,20160701,000000,10.558,10.5731,10.5125,10.5268,36461.419908095,0
+GDO.US,D,20160705,000000,10.4963,10.5949,10.4849,10.5778,108177.81568321,0
+GDO.US,D,20160706,000000,10.5873,10.7891,10.5333,10.7891,134984.5167429,0
+GDO.US,D,20160707,000000,10.6898,10.8288,10.6898,10.7891,105229.78575607,0
+GDO.US,D,20160708,000000,10.7542,10.8347,10.7305,10.7768,90092.765639634,0
+GDO.US,D,20160711,000000,10.8251,10.8489,10.7768,10.8288,80185.780714398,0
+GDO.US,D,20160712,000000,10.8489,10.9266,10.8347,10.8838,88239.296054218,0
+GDO.US,D,20160713,000000,10.8411,10.8838,10.7438,10.7542,64827.104212467,0
+GDO.US,D,20160714,000000,10.8288,10.8288,10.6148,10.7247,135376.10969062,0
+GDO.US,D,20160715,000000,10.7674,10.7674,10.6384,10.7247,62639.039035605,0
+GDO.US,D,20160718,000000,10.6859,10.7605,10.6859,10.7492,44676.427757353,0
+GDO.US,D,20160719,000000,10.7768,10.8127,10.7473,10.7891,59509.46197367,0
+GDO.US,D,20160720,000000,10.8204,10.8384,10.7154,10.8157,56426.32720203,0
+GDO.US,D,20160721,000000,10.8441,10.8441,10.7977,10.7977,50704.425936345,0
+GDO.US,D,20160722,000000,10.8318,10.8828,10.8082,10.8715,47666.677948401,0
+GDO.US,D,20160725,000000,10.8318,10.9161,10.8157,10.8583,57943.090182805,0
+GDO.US,D,20160726,000000,10.8878,10.902,10.8544,10.8782,48736.961638387,0
+GDO.US,D,20160727,000000,10.9217,11.0023,10.8828,10.9559,92847.637859417,0
+GDO.US,D,20160728,000000,10.9217,11.0155,10.9217,10.9635,71866.277711978,0
+GDO.US,D,20160729,000000,11.0278,11.0278,10.9445,10.9947,98031.230760315,0
+GDO.US,D,20160801,000000,11.045,11.045,10.9635,11.0099,82251.407125936,0
+GDO.US,D,20160802,000000,11.0326,11.0326,10.902,10.902,43092.112354329,0
+GDO.US,D,20160803,000000,10.8951,10.9692,10.8441,10.8878,55085.833823056,0
+GDO.US,D,20160804,000000,10.9217,11.0155,10.8318,10.9483,77094.201889977,0
+GDO.US,D,20160805,000000,11.0023,11.0278,10.9635,10.9748,31579.701894116,0
+GDO.US,D,20160808,000000,10.9748,11.0099,10.8951,10.9398,45971.53435263,0
+GDO.US,D,20160809,000000,10.9559,10.9881,10.902,10.9084,30754.295734778,0
+GDO.US,D,20160810,000000,10.9635,10.9635,10.8715,10.9084,53761.173043045,0
+GDO.US,D,20160811,000000,10.9398,11.0278,10.8878,10.9635,72594.577264334,0
+GDO.US,D,20160812,000000,10.9796,10.9947,10.9692,10.9748,46291.352851707,0
+GDO.US,D,20160815,000000,10.9881,11.0203,10.9748,11.0203,34600.561776497,0
+GDO.US,D,20160816,000000,11.0203,11.0762,10.9947,11.045,107189.86150783,0
+GDO.US,D,20160817,000000,11.0715,11.1037,11.0297,11.098,40734.110615251,0
+GDO.US,D,20160818,000000,11.0715,11.1351,11.0715,11.0828,63171.014360804,0
+GDO.US,D,20160819,000000,11.0469,11.1263,11.0469,11.1208,20734.371603597,0
+GDO.US,D,20160822,000000,11.1483,11.1483,11.0715,11.1208,37767.081569349,0
+GDO.US,D,20160823,000000,11.1519,11.1519,11.0913,11.0913,53404.411813051,0
+GDO.US,D,20160824,000000,11.0715,11.0715,11.0563,11.0715,32382.942414902,0
+GDO.US,D,20160825,000000,11.0639,11.1587,11.0307,11.1075,59164.311316248,0
+GDO.US,D,20160826,000000,11.1483,11.1662,11.0913,11.0913,66531.747367619,0
+GDO.US,D,20160829,000000,11.1691,11.1691,11.1425,11.1662,45950.424220676,0
+GDO.US,D,20160830,000000,11.1662,11.1662,11.1351,11.1351,84876.452034209,0
+GDO.US,D,20160831,000000,11.1587,11.1662,11.1483,11.1483,36595.469245993,0
+GDO.US,D,20160901,000000,11.1483,11.1662,11.1141,11.1263,112749.21475749,0
+GDO.US,D,20160902,000000,10.9824,11.1263,10.5845,11.098,92527.819360338,0
+GDO.US,D,20160906,000000,11.1662,11.1662,11.0828,11.0913,47063.983681163,0
+GDO.US,D,20160907,000000,11.1141,11.2411,11.1037,11.2411,90646.906603383,0
+GDO.US,D,20160908,000000,11.2183,11.2363,11.1918,11.2136,42794.459493801,0
+GDO.US,D,20160909,000000,11.1898,11.1898,11.1037,11.1208,42151.655975852,0
+GDO.US,D,20160912,000000,11.1208,11.1519,11.1037,11.1141,59881.000296031,0
+GDO.US,D,20160913,000000,11.1483,11.1483,10.8327,10.88,126066.54149963,0
+GDO.US,D,20160914,000000,10.8384,10.9237,10.8052,10.9161,76870.434491281,0
+GDO.US,D,20160915,000000,11.0109,11.0592,10.9161,11.042,85050.610622816,0
+GDO.US,D,20160916,000000,11.0639,11.0639,10.9104,11.0223,82612.390382319,0
+GDO.US,D,20160919,000000,11.0109,11.0297,10.936,10.989,47149.479715571,0
+GDO.US,D,20160920,000000,10.9767,11.0469,10.9701,11.0469,70025.474205731,0
+GDO.US,D,20160921,000000,11.0061,11.0867,10.9995,11.0639,96057.433422772,0
+GDO.US,D,20160922,000000,11.0867,11.1719,11.0867,11.1292,46236.46650863,0
+GDO.US,D,20160923,000000,11.1623,11.1795,11.1104,11.1623,53460.353662724,0
+GDO.US,D,20160926,000000,11.1719,11.1936,11.115,11.115,22601.562774782,0
+GDO.US,D,20160927,000000,11.1623,11.1719,11.0932,11.1719,23810.117829054,0
+GDO.US,D,20160928,000000,11.1795,11.2023,11.1169,11.2023,55366.598578022,0
+GDO.US,D,20160929,000000,11.1065,11.1454,11.0174,11.0867,69017.465405008,0
+GDO.US,D,20160930,000000,11.1795,11.1795,11.08,11.1377,42881.011034806,0
+GDO.US,D,20161003,000000,11.1454,11.1454,11.1104,11.1227,33224.181173205,0
+GDO.US,D,20161004,000000,11.1009,11.187,10.9521,11.044,107304.91172697,0
+GDO.US,D,20161005,000000,11.0497,11.08,10.9767,11.08,46594.283245223,0
+GDO.US,D,20161006,000000,11.0242,11.1946,10.9605,11.1009,49683.751056449,0
+GDO.US,D,20161007,000000,11.0497,11.0867,11.0317,11.044,53259.807409178,0
+GDO.US,D,20161010,000000,11.0317,11.1377,11.0174,11.1169,36236.597002803,0
+GDO.US,D,20161011,000000,11.0932,11.1065,11.0317,11.0611,49622.531673786,0
+GDO.US,D,20161012,000000,11.0317,11.1558,11.0317,11.1104,58053.918375555,0
+GDO.US,D,20161013,000000,11.1104,11.1454,11.0506,11.1227,34096.029622835,0
+GDO.US,D,20161014,000000,11.1681,11.1833,11.0932,11.1292,29041.208526846,0
+GDO.US,D,20161017,000000,11.1558,11.1558,11.0365,11.08,42743.795177115,0
+GDO.US,D,20161018,000000,11.1292,11.1292,10.8906,10.9179,148900.31572589,0
+GDO.US,D,20161019,000000,10.9426,11.0488,10.9011,10.9796,70982.81868977,0
+GDO.US,D,20161020,000000,10.9559,10.9843,10.9134,10.9559,68708.201971904,0
+GDO.US,D,20161021,000000,10.9559,10.9559,10.9134,10.9389,56597.319270845,0
+GDO.US,D,20161024,000000,10.9284,10.9426,10.9001,10.9284,85276.489034705,0
+GDO.US,D,20161025,000000,10.933,10.9692,10.8924,10.9692,57780.542166772,0
+GDO.US,D,20161026,000000,10.933,11.0155,10.9207,10.9796,60590.30072963,0
+GDO.US,D,20161027,000000,10.9389,10.9635,10.9161,10.9426,18066.050924821,0
+GDO.US,D,20161028,000000,10.9426,11.0023,10.9207,11.0023,64805.994080513,0
+GDO.US,D,20161031,000000,11.0287,11.0326,10.9492,11.0326,52599.060279068,0
+GDO.US,D,20161101,000000,11.0524,11.0524,10.9796,11.0326,30699.409391702,0
+GDO.US,D,20161102,000000,10.9947,11.0213,10.9001,10.9056,44951.914979331,0
+GDO.US,D,20161103,000000,10.933,10.933,10.8165,10.8347,12020.109133668,0
+GDO.US,D,20161104,000000,10.7738,10.8243,10.7341,10.7844,123936.52918564,0
+GDO.US,D,20161107,000000,10.8279,10.8631,10.8052,10.8631,11981.055389554,0
+GDO.US,D,20161108,000000,10.7871,10.8858,10.7871,10.8858,29547.851693702,0
+GDO.US,D,20161109,000000,10.7939,10.8677,10.7199,10.7817,43552.313230889,0
+GDO.US,D,20161110,000000,10.8165,10.8165,10.5399,10.5778,128263.05072928,0
+GDO.US,D,20161111,000000,10.4926,10.52,10.4253,10.5058,131830.66302922,0
+GDO.US,D,20161114,000000,10.5315,10.5315,10.3987,10.469,91583.140955471,0
+GDO.US,D,20161115,000000,10.4461,10.6252,10.4461,10.6195,61532.868121303,0
+GDO.US,D,20161116,000000,10.5798,10.6215,10.5258,10.6015,117437.7750641,0
+GDO.US,D,20161117,000000,10.5675,10.7085,10.5627,10.629,94727.495109773,0
+GDO.US,D,20161118,000000,10.6015,10.7247,10.5854,10.629,124622.60847409,0
+GDO.US,D,20161121,000000,10.6015,10.7694,10.6015,10.7189,56892.861118175,0
+GDO.US,D,20161122,000000,10.7788,10.7788,10.6878,10.7048,64118.859285465,0
+GDO.US,D,20161123,000000,10.629,10.6878,10.5675,10.6878,49714.36074778,0
+GDO.US,D,20161125,000000,10.7844,10.7977,10.6774,10.7247,41780.117653491,0
+GDO.US,D,20161128,000000,10.8034,10.8384,10.7189,10.7615,60062.547430821,0
+GDO.US,D,20161129,000000,10.7305,10.845,10.7247,10.7542,43899.574901506,0
+GDO.US,D,20161130,000000,10.8157,10.8157,10.6215,10.6952,94944.929468882,0
+GDO.US,D,20161201,000000,10.6348,10.6679,10.5968,10.6166,55864.797692096,0
+GDO.US,D,20161202,000000,10.6481,10.6679,10.6015,10.6555,43386.598695064,0
+GDO.US,D,20161205,000000,10.629,10.6811,10.6225,10.6697,29586.905437813,0
+GDO.US,D,20161206,000000,10.6555,10.7438,10.6555,10.737,33502.834914974,0
+GDO.US,D,20161207,000000,10.7788,10.8082,10.7305,10.8034,46340.961661794,0
+GDO.US,D,20161208,000000,10.7542,10.8384,10.7542,10.8204,35382.69216533,0
+GDO.US,D,20161209,000000,10.8525,11.1341,10.7694,10.845,101127.03161113,0
+GDO.US,D,20161212,000000,10.7977,10.8421,10.7977,10.8384,54288.926341854,0
+GDO.US,D,20161213,000000,10.7844,10.88,10.7844,10.88,37519.03751891,0
+GDO.US,D,20161214,000000,10.8318,10.8897,10.8034,10.8384,134747.02775844,0
+GDO.US,D,20161215,000000,10.8269,10.845,10.8269,10.845,88033.472267682,0
+GDO.US,D,20161216,000000,10.845,10.8657,10.8384,10.8602,85687.08110118,0
+GDO.US,D,20161219,000000,10.845,10.8745,10.8157,10.8157,33075.35474294,0
+GDO.US,D,20161220,000000,10.8525,10.8525,10.8082,10.8384,39562.498291896,0
+GDO.US,D,20161221,000000,10.8564,10.8687,10.7561,10.8687,104044.45184694,0
+GDO.US,D,20161222,000000,10.8764,10.8764,10.8279,10.8764,78258.425667148,0
+GDO.US,D,20161223,000000,10.8858,10.934,10.8764,10.9197,47584.348433788,0
+GDO.US,D,20161227,000000,10.9144,10.934,10.9114,10.9217,109786.40773798,0
+GDO.US,D,20161228,000000,10.9217,10.9445,10.9217,10.934,125194.69304999,0
+GDO.US,D,20161229,000000,10.934,10.9578,10.934,10.9578,38681.150282885,0
+GDO.US,D,20161230,000000,10.9758,11.0041,10.9758,10.9976,135560.8233452,0
+GDO.US,D,20170103,000000,10.9701,11.0356,10.9701,10.9976,35332.027848645,0
+GDO.US,D,20170104,000000,11.044,11.044,11.0109,11.0232,108160.92757766,0
+GDO.US,D,20170105,000000,10.9492,11.0307,10.9492,11.0155,88267.794732354,0
+GDO.US,D,20170106,000000,10.9701,11.0155,10.9701,11.0155,32110.621712717,0
+GDO.US,D,20170109,000000,11.0041,11.0356,10.9644,10.9815,71581.290930621,0
+GDO.US,D,20170110,000000,10.9445,11.0041,10.934,10.9815,80491.877627706,0
+GDO.US,D,20170111,000000,10.9815,11.0109,10.9701,10.9976,56095.953636976,0
+GDO.US,D,20170112,000000,10.9758,10.9976,10.9644,10.9701,73282.76756598,0
+GDO.US,D,20170113,000000,10.9815,11.0109,10.9701,11.0109,98928.411368291,0
+GDO.US,D,20170117,000000,11.0109,11.0744,11.0041,11.0744,126822.28422353,0
+GDO.US,D,20170118,000000,11.0553,11.081,11.045,11.0629,34539.342393834,0
+GDO.US,D,20170119,000000,11.0553,11.0553,11.0061,11.0251,63310.341231691,0
+GDO.US,D,20170120,000000,11.0553,11.0553,10.9843,11.0174,45519.777528849,0
+GDO.US,D,20170123,000000,11.0374,11.0696,11.0374,11.0696,65070.926236517,0
+GDO.US,D,20170124,000000,11.0374,11.1027,11.0374,11.0894,39612.107101985,0
+GDO.US,D,20170125,000000,11.1027,11.1775,11.0818,11.1198,66381.865430757,0
+GDO.US,D,20170126,000000,11.1587,11.1587,11.1065,11.1351,62901.860178412,0
+GDO.US,D,20170127,000000,11.1701,11.1918,11.1198,11.1918,51078.075271902,0
+GDO.US,D,20170130,000000,11.2514,11.2514,11.1263,11.1529,69391.114740564,0
+GDO.US,D,20170131,000000,11.1263,11.2268,11.1263,11.2079,39955.14674621,0
+GDO.US,D,20170201,000000,11.2316,11.2316,11.1852,11.1852,35537.851635181,0
+GDO.US,D,20170202,000000,11.2079,11.2667,11.1596,11.2514,65780.226670114,0
+GDO.US,D,20170203,000000,11.314,11.314,11.2553,11.2942,83910.663497389,0
+GDO.US,D,20170206,000000,11.3017,11.3017,11.2514,11.2667,29152.036719595,0
+GDO.US,D,20170207,000000,11.28,11.28,11.2618,11.2731,73067.444220065,0
+GDO.US,D,20170208,000000,11.3017,11.314,11.2582,11.314,28264.355671,0
+GDO.US,D,20170209,000000,11.3092,11.3585,11.28,11.28,111969.19538185,0
+GDO.US,D,20170210,000000,11.3225,11.3225,11.2667,11.3017,50705.481442943,0
+GDO.US,D,20170213,000000,11.3017,11.3367,11.2942,11.2942,34443.29129345,0
+GDO.US,D,20170214,000000,11.28,11.3292,11.2677,11.2731,51144.572187551,0
+GDO.US,D,20170215,000000,11.3558,11.3558,11.2345,11.2345,38615.708873833,0
+GDO.US,D,20170216,000000,11.2345,11.2591,11.2345,11.2544,14779.203379839,0
+GDO.US,D,20170217,000000,11.2458,11.281,11.2458,11.281,25455.65261474,0
+GDO.US,D,20170221,000000,11.3045,11.3558,11.2884,11.311,50716.03650892,0
+GDO.US,D,20170222,000000,11.3262,11.3727,11.3198,11.3395,42997.116760545,0
+GDO.US,D,20170223,000000,11.3766,11.3992,11.3385,11.3804,38099.566147599,0
+GDO.US,D,20170224,000000,11.3992,11.3992,11.3681,11.3766,48598.690274098,0
+GDO.US,D,20170227,000000,11.4646,11.4835,11.4031,11.4835,68806.364085484,0
+GDO.US,D,20170228,000000,11.4476,11.5185,11.4135,11.4894,42822.958171935,0
+GDO.US,D,20170301,000000,11.4894,11.5072,11.4646,11.4894,40252.799606738,0
+GDO.US,D,20170302,000000,11.5149,11.5149,11.4068,11.4068,26618.820885314,0
+GDO.US,D,20170303,000000,11.4068,11.4894,11.3917,11.4315,30669.855206969,0
+GDO.US,D,20170306,000000,11.457,11.5007,11.3908,11.5007,35859.781147454,0
+GDO.US,D,20170307,000000,11.4712,11.4712,11.385,11.421,35150.480713854,0
+GDO.US,D,20170308,000000,11.441,11.441,11.2884,11.2884,46372.626859723,0
+GDO.US,D,20170309,000000,11.3331,11.3331,10.9843,11.1719,171891.36043519,0
+GDO.US,D,20170310,000000,11.1946,11.2524,11.1491,11.2345,69520.942052071,0
+GDO.US,D,20170313,000000,11.2638,11.2961,11.1795,11.2458,41196.422505007,0
+GDO.US,D,20170314,000000,11.2458,11.2458,11.1795,11.1795,32166.563562389,0
+GDO.US,D,20170315,000000,11.1946,11.2401,11.115,11.2381,59731.118359169,0
+GDO.US,D,20170316,000000,11.2345,11.2961,11.1946,11.2163,103136.71617299,0
+GDO.US,D,20170317,000000,11.2268,11.3045,11.2268,11.2961,27868.540696893,0
+GDO.US,D,20170320,000000,11.3045,11.3045,11.2563,11.2884,59219.197659325,0
+GDO.US,D,20170321,000000,11.2884,11.311,11.2563,11.2563,137932.54667004,0
+GDO.US,D,20170322,000000,11.313,11.3651,11.279,11.3651,34206.857815586,0
+GDO.US,D,20170323,000000,11.3717,11.5205,11.3207,11.5185,37046.170563176,0
+GDO.US,D,20170324,000000,11.492,11.492,11.2647,11.3651,76830.325240571,0
+GDO.US,D,20170327,000000,11.3746,11.3746,11.279,11.3585,47819.726405057,0
+GDO.US,D,20170328,000000,11.3784,11.421,11.35,11.4163,35714.121236983,0
+GDO.US,D,20170329,000000,11.4097,11.4363,11.3717,11.4097,33235.791745777,0
+GDO.US,D,20170330,000000,11.3889,11.4693,11.3717,11.4031,50719.203028712,0
+GDO.US,D,20170331,000000,11.3954,11.4693,11.3651,11.4097,57800.596792128,0
+GDO.US,D,20170403,000000,11.4031,11.4693,11.3908,11.4438,37750.193463787,0
+GDO.US,D,20170404,000000,11.492,11.492,11.3746,11.4097,52561.062041555,0
+GDO.US,D,20170405,000000,11.421,11.4296,11.37,11.3717,39854.873619436,0
+GDO.US,D,20170406,000000,11.3784,11.4438,11.3746,11.4296,44456.882385048,0
+GDO.US,D,20170407,000000,11.4163,11.4751,11.3746,11.4751,50524.989814751,0
+GDO.US,D,20170410,000000,11.4693,11.5612,11.3889,11.5405,58771.662861934,0
+GDO.US,D,20170411,000000,11.5205,11.5679,11.4825,11.5528,35946.332688458,0
+GDO.US,D,20170412,000000,11.5471,11.5765,11.5205,11.5528,23168.369817702,0
+GDO.US,D,20170413,000000,11.5612,11.5973,11.5338,11.5528,42113.657738337,0
+GDO.US,D,20170417,000000,11.5765,11.5973,11.5338,11.5917,31867.855195264,0
+GDO.US,D,20170418,000000,11.5973,11.5973,11.5405,11.5821,44441.049786083,0
+GDO.US,D,20170419,000000,11.5794,11.6219,11.5366,11.5471,51348.284960893,0
+GDO.US,D,20170420,000000,11.5366,11.6077,11.5366,11.5366,32651.041090696,0
+GDO.US,D,20170421,000000,11.5149,11.5547,11.5007,11.5291,42970.729095602,0
+GDO.US,D,20170424,000000,11.5707,11.6265,11.5547,11.6265,48218.707898956,0
+GDO.US,D,20170425,000000,11.6314,11.655,11.6152,11.655,61762.968559582,0
+GDO.US,D,20170426,000000,11.6599,11.6663,11.638,11.6599,25726.917810327,0
+GDO.US,D,20170427,000000,11.655,11.6883,11.6314,11.6663,42064.048928249,0
+GDO.US,D,20170428,000000,11.7042,11.7375,11.6427,11.7375,21260.01388921,0
+GDO.US,D,20170501,000000,11.7821,11.7821,11.7194,11.7317,46154.136994018,0
+GDO.US,D,20170502,000000,11.8133,11.8133,11.7234,11.7689,71834.612514049,0
+GDO.US,D,20170503,000000,11.7689,11.7689,11.7194,11.7317,47366.91407468,0
+GDO.US,D,20170504,000000,11.7234,11.7234,11.6683,11.6742,23392.137216397,0
+GDO.US,D,20170505,000000,11.6219,11.6968,11.6219,11.6476,57738.321902868,0
+GDO.US,D,20170508,000000,11.6427,11.691,11.6427,11.6663,67613.641630177,0
+GDO.US,D,20170509,000000,11.6825,11.6978,11.6476,11.655,61642.640807455,0
+GDO.US,D,20170510,000000,11.6825,11.6978,11.6599,11.6978,35754.230487693,0
+GDO.US,D,20170511,000000,11.6978,11.7317,11.6609,11.7234,32721.760032738,0
+GDO.US,D,20170512,000000,11.7042,11.7573,11.6742,11.7317,49672.140483876,0
+GDO.US,D,20170515,000000,11.7234,11.7944,11.7234,11.7944,89934.439649991,0
+GDO.US,D,20170516,000000,11.8352,11.8352,11.7194,11.7582,53526.850578375,0
+GDO.US,D,20170517,000000,11.9137,11.9137,11.7773,11.7847,46756.831261257,0
+GDO.US,D,20170518,000000,11.8673,11.8673,11.7403,11.8465,72957.671533913,0
+GDO.US,D,20170519,000000,11.8768,11.8768,11.7847,11.853,50280.112284104,0
+GDO.US,D,20170522,000000,11.8834,11.8834,11.7847,11.7915,47434.466496926,0
+GDO.US,D,20170523,000000,11.8038,11.8465,11.7915,11.8246,41710.454218047,0
+GDO.US,D,20170524,000000,11.9041,11.9041,11.8095,11.8465,46559.451527501,0
+GDO.US,D,20170525,000000,11.9449,11.9449,11.8607,11.926,53025.484944507,0
+GDO.US,D,20170526,000000,11.9175,11.9175,11.7915,11.7915,49305.879694503,0
+GDO.US,D,20170530,000000,11.8038,11.8323,11.7847,11.8246,16292.799840824,0
+GDO.US,D,20170531,000000,11.7962,11.8607,11.7773,11.8038,72059.435419341,0
+GDO.US,D,20170601,000000,11.8673,11.872,11.7962,11.872,95867.4422352,0
+GDO.US,D,20170602,000000,11.8768,11.9403,11.8304,11.9403,54373.366869663,0
+GDO.US,D,20170605,000000,11.9403,11.9449,11.872,11.9449,61608.864596331,0
+GDO.US,D,20170606,000000,11.9449,11.9449,11.9041,11.9316,32906.473687321,0
+GDO.US,D,20170607,000000,11.9449,11.9449,11.926,11.9449,45609.495589646,0
+GDO.US,D,20170608,000000,11.9449,11.9506,11.9041,11.9449,87387.502229941,0
+GDO.US,D,20170609,000000,11.9753,11.9753,11.9137,11.9621,55926.017074759,0
+GDO.US,D,20170612,000000,11.9506,11.9545,11.9506,11.9506,24672.466719307,0
+GDO.US,D,20170613,000000,11.9175,11.9678,11.9175,11.9449,51022.133422228,0
+GDO.US,D,20170614,000000,11.9678,11.9971,11.8834,11.8834,72395.086517383,0
+GDO.US,D,20170615,000000,11.8834,12.0037,11.8834,11.926,80478.156041938,0
+GDO.US,D,20170616,000000,11.9137,11.9506,11.8909,11.8986,68492.878625992,0
+GDO.US,D,20170619,000000,11.8834,11.9316,11.8834,11.926,37916.963506211,0
+GDO.US,D,20170620,000000,11.9137,11.9678,11.9041,11.9449,75827.593972835,0
+GDO.US,D,20170621,000000,11.9468,11.9923,11.8095,11.8333,117885.30986149,0
+GDO.US,D,20170622,000000,11.8333,11.9581,11.7867,11.8397,62528.210842857,0
+GDO.US,D,20170623,000000,11.8397,11.9422,11.7734,11.8048,53324.193311632,0
+GDO.US,D,20170626,000000,11.8493,12.0056,11.8493,11.9715,80727.255598974,0
+GDO.US,D,20170627,000000,12.0238,12.0238,11.8996,11.9782,45970.47884603,0
+GDO.US,D,20170628,000000,12.015,12.0558,11.9468,12.0558,66822.011681963,0
+GDO.US,D,20170629,000000,12.0238,12.0238,11.8996,11.9346,33741.379406037,0
+GDO.US,D,20170630,000000,11.9156,11.9715,11.8928,11.8928,54196.041761263,0
+GDO.US,D,20170703,000000,11.9923,12.0056,11.8853,11.9923,35579.016392489,0
+GDO.US,D,20170705,000000,12.0843,12.0843,11.8996,12.0056,49284.76956255,0
+GDO.US,D,20170706,000000,11.9715,11.9819,11.8352,11.8853,93226.564727961,0
+GDO.US,D,20170707,000000,11.8853,11.9857,11.8692,11.9639,53538.461150948,0
+GDO.US,D,20170710,000000,11.9838,11.9838,11.8853,11.927,39813.708862129,0
+GDO.US,D,20170711,000000,11.9422,11.9715,11.9156,11.9506,55403.541308938,0
+GDO.US,D,20170712,000000,12.015,12.015,11.9468,11.9581,48030.827724579,0
+GDO.US,D,20170713,000000,11.9639,12.0056,11.927,11.9782,37711.139719675,0
+GDO.US,D,20170714,000000,12.0056,12.0625,11.9923,12.0625,42321.592538068,0
+GDO.US,D,20170717,000000,12.2728,12.2728,11.9782,12.0625,68013.678630674,0
+GDO.US,D,20170718,000000,12.1298,12.1298,12.0302,12.0803,70467.731470133,0
+GDO.US,D,20170719,000000,12.0843,12.1637,12.0803,12.1298,91044.832590686,0
+GDO.US,D,20170720,000000,12.1637,12.1637,12.1069,12.1382,70447.676844778,0
+GDO.US,D,20170721,000000,12.1799,12.1874,12.1155,12.1564,41899.389899021,0
+GDO.US,D,20170724,000000,12.1637,12.1952,12.1174,12.1952,38563.989050549,0
+GDO.US,D,20170725,000000,12.2075,12.2075,12.1298,12.1874,47871.44622834,0
+GDO.US,D,20170726,000000,12.2075,12.2075,12.1637,12.2075,33076.410249536,0
+GDO.US,D,20170727,000000,12.2349,12.2349,12.1108,12.1476,60099.490161737,0
+GDO.US,D,20170728,000000,12.2188,12.2263,12.1476,12.2008,106773.99190839,0
+GDO.US,D,20170731,000000,12.2349,12.2396,12.1564,12.1932,59698.397654644,0
+GDO.US,D,20170801,000000,12.2519,12.2567,12.1564,12.214,57168.348340153,0
+GDO.US,D,20170802,000000,12.214,12.214,12.1932,12.214,71111.59049468,0
+GDO.US,D,20170803,000000,12.2444,12.2728,12.2008,12.2585,47499.907905979,0
+GDO.US,D,20170804,000000,12.2595,12.2804,12.2585,12.2728,22043.199784641,0
+GDO.US,D,20170807,000000,12.2585,12.2804,12.2396,12.2396,66909.618729566,0
+GDO.US,D,20170808,000000,12.2349,12.2396,12.1564,12.1637,78765.068834004,0
+GDO.US,D,20170809,000000,12.1715,12.2396,12.1591,12.1932,62394.161504958,0
+GDO.US,D,20170810,000000,12.2263,12.2263,11.9629,12.0351,106325.4016044,0
+GDO.US,D,20170811,000000,11.6142,12.214,11.6142,12.0803,185383.90127253,0
+GDO.US,D,20170814,000000,12.0918,12.179,12.0558,12.0558,66257.315652238,0
+GDO.US,D,20170815,000000,12.0558,12.1564,12.0558,12.0803,48020.272658602,0
+GDO.US,D,20170816,000000,12.1382,12.1382,12.0758,12.1155,47586.459446983,0
+GDO.US,D,20170817,000000,12.2349,12.2349,12.0823,12.0843,57908.258465084,0
+GDO.US,D,20170818,000000,12.1637,12.1637,12.0803,12.1108,45697.102637249,0
+GDO.US,D,20170821,000000,12.1382,12.1637,12.1117,12.1231,30911.566217825,0
+GDO.US,D,20170822,000000,12.1382,12.2444,12.1382,12.2188,58660.834669186,0
+GDO.US,D,20170823,000000,12.3125,12.3125,12.1799,12.2349,64919.988793057,0
+GDO.US,D,20170824,000000,12.2396,12.2444,12.2149,12.2444,42790.237467411,0
+GDO.US,D,20170825,000000,12.2519,12.3031,12.2386,12.3031,84553.467015338,0
+GDO.US,D,20170828,000000,12.288,12.288,12.2396,12.2396,46635.44800253,0
+GDO.US,D,20170829,000000,12.2519,12.2964,12.2396,12.2519,107013.59190604,0
+GDO.US,D,20170830,000000,12.2585,12.2585,12.2396,12.2519,79991.567500434,0
+GDO.US,D,20170831,000000,12.2662,12.2728,12.2396,12.2728,30150.545960942,0
+GDO.US,D,20170901,000000,12.3031,12.3031,12.2585,12.2728,65104.70244764,0
+GDO.US,D,20170905,000000,12.3193,12.3258,12.2814,12.289,68863.361441755,0
+GDO.US,D,20170906,000000,12.288,12.4178,12.288,12.3524,82603.946329539,0
+GDO.US,D,20170907,000000,12.3799,12.3799,12.288,12.3608,48746.461197765,0
+GDO.US,D,20170908,000000,12.3677,12.3799,12.3258,12.3677,39386.228690095,0
+GDO.US,D,20170911,000000,12.4082,12.4082,12.3401,12.3677,39510.778468612,0
+GDO.US,D,20170912,000000,12.3677,12.3732,12.3125,12.3732,78511.747250577,0
+GDO.US,D,20170913,000000,12.3864,12.3864,12.3335,12.3732,51716.656763461,0
+GDO.US,D,20170914,000000,12.4338,12.4338,12.3335,12.3608,54840.956292409,0
+GDO.US,D,20170915,000000,12.3677,12.5495,12.3401,12.5495,142971.53516707,0
+GDO.US,D,20170918,000000,12.5561,12.5561,12.3959,12.4766,153333.44343589,0
+GDO.US,D,20170919,000000,12.4688,12.4688,12.4302,12.4425,47671.95548139,0
+GDO.US,D,20170920,000000,12.4688,12.4766,12.4395,12.4766,64541.061924512,0
+GDO.US,D,20170921,000000,12.5731,12.5731,12.4983,12.5362,27113.853479596,0
+GDO.US,D,20170922,000000,12.6176,12.6176,12.5047,12.522,80545.708464184,0
+GDO.US,D,20170925,000000,12.5154,12.523,12.4766,12.4879,31196.552999181,0
+GDO.US,D,20170926,000000,12.4519,12.4907,12.3722,12.4519,67472.203746095,0
+GDO.US,D,20170927,000000,12.4594,12.4766,12.3864,12.3864,69302.452186365,0
+GDO.US,D,20170928,000000,12.4225,12.4425,12.379,12.4073,30800.738025073,0
+GDO.US,D,20170929,000000,12.4519,12.4519,12.3949,12.3949,50322.332548009,0
+GDO.US,D,20171002,000000,12.5495,12.5495,12.4007,12.4766,50245.280566382,0
+GDO.US,D,20171003,000000,12.5154,12.5154,12.4302,12.5097,68409.49360478,0
+GDO.US,D,20171004,000000,12.522,12.522,12.4159,12.4594,48197.597767003,0
+GDO.US,D,20171005,000000,12.4302,12.4688,12.4073,12.4688,41298.806644977,0
+GDO.US,D,20171006,000000,12.4519,12.4519,12.4159,12.4302,46860.270907825,0
+GDO.US,D,20171009,000000,12.5647,12.5647,12.4907,12.5295,24037.051747542,0
+GDO.US,D,20171010,000000,12.5647,12.5647,12.4159,12.5011,131982.65597927,0
+GDO.US,D,20171011,000000,12.4225,12.4811,12.4225,12.4302,76345.847712264,0
+GDO.US,D,20171012,000000,12.5428,12.5816,12.4338,12.5816,48325.314065315,0
+GDO.US,D,20171013,000000,12.5959,12.5959,12.5561,12.5894,37985.571435055,0
+GDO.US,D,20171016,000000,12.611,12.611,12.5323,12.5647,51049.576593766,0
+GDO.US,D,20171017,000000,12.5816,12.5816,12.5057,12.522,55221.994174147,0
+GDO.US,D,20171018,000000,12.5362,12.5731,12.5097,12.5731,53152.145736221,0
+GDO.US,D,20171019,000000,12.6034,12.611,12.4934,12.5894,59966.496330437,0
+GDO.US,D,20171020,000000,12.5894,12.5894,12.5011,12.5087,29603.793543377,0
+GDO.US,D,20171023,000000,12.5154,12.5894,12.5011,12.5894,55238.88227971,0
+GDO.US,D,20171024,000000,12.5894,12.5894,12.5362,12.5731,39452.725605743,0
+GDO.US,D,20171025,000000,12.5428,12.5816,12.4756,12.522,31828.801451153,0
+GDO.US,D,20171026,000000,12.5154,12.5495,12.4007,12.4302,40967.377573324,0
+GDO.US,D,20171027,000000,12.4007,12.4338,12.3712,12.4073,44617.319387885,0
+GDO.US,D,20171030,000000,12.4073,12.4073,12.3712,12.379,46285.019812121,0
+GDO.US,D,20171031,000000,12.377,12.4292,12.3381,12.377,68246.945588747,0
+GDO.US,D,20171101,000000,12.4338,12.4898,12.4007,12.4898,65666.231957571,0
+GDO.US,D,20171102,000000,12.5561,12.5561,12.5011,12.522,50269.557218126,0
+GDO.US,D,20171103,000000,12.504,12.5154,12.4509,12.5154,47637.123763669,0
+GDO.US,D,20171106,000000,12.5087,12.5087,12.4831,12.5087,54313.2029936,0
+GDO.US,D,20171107,000000,12.5154,12.5465,12.4898,12.504,42062.993421652,0
+GDO.US,D,20171108,000000,12.5011,12.5154,12.4898,12.5011,52254.965128246,0
+GDO.US,D,20171109,000000,12.4898,12.5495,12.3657,12.3932,40956.822507349,0
+GDO.US,D,20171110,000000,12.3712,12.4073,12.3173,12.3448,55324.378314117,0
+GDO.US,D,20171113,000000,12.3448,12.3448,12.2227,12.2227,36535.305369929,0
+GDO.US,D,20171114,000000,12.1903,12.2178,12.0861,12.1401,60376.032890314,0
+GDO.US,D,20171115,000000,12.1819,12.1819,12.0056,12.069,49321.712293467,0
+GDO.US,D,20171116,000000,12.1952,12.2482,12.1117,12.2158,50233.669993807,0
+GDO.US,D,20171117,000000,12.2158,12.3381,12.2158,12.3381,23942.056153755,0
+GDO.US,D,20171120,000000,12.3173,12.3448,12.289,12.289,24335.760114666,0
+GDO.US,D,20171121,000000,12.3173,12.3448,12.3173,12.3238,41218.588143558,0
+GDO.US,D,20171122,000000,12.285,12.4594,12.285,12.4519,71165.421331159,0
+GDO.US,D,20171124,000000,12.5164,12.5164,12.4509,12.4766,14961.806021226,0
+GDO.US,D,20171127,000000,12.4338,12.4766,12.4196,12.4519,19318.937256191,0
+GDO.US,D,20171128,000000,12.4338,12.4983,12.4007,12.4766,65844.61257257,0
+GDO.US,D,20171129,000000,12.4302,12.6262,12.3855,12.5164,36854.068362409,0
+GDO.US,D,20171130,000000,12.4907,12.6129,12.3096,12.378,123836.25605886,0
+GDO.US,D,20171201,000000,12.4425,12.5021,12.3932,12.5021,35188.47895137,0
+GDO.US,D,20171204,000000,12.5902,12.5902,12.4766,12.5107,58609.114845903,0
+GDO.US,D,20171205,000000,12.5107,12.5874,12.4698,12.4698,20380.776893396,0
+GDO.US,D,20171206,000000,12.4594,12.5047,12.4007,12.4073,33433.171479531,0
+GDO.US,D,20171207,000000,12.4225,12.4538,12.2927,12.3712,90146.596476113,0
+GDO.US,D,20171208,000000,12.3855,12.4907,12.3173,12.3316,53845.613570854,0
+GDO.US,D,20171211,000000,12.3381,12.3608,12.2927,12.3096,36993.395233294,0
+GDO.US,D,20171212,000000,12.3173,12.3563,12.304,12.3316,27590.942461718,0
+GDO.US,D,20171213,000000,12.3381,12.4688,12.3248,12.4688,47305.694692017,0
+GDO.US,D,20171214,000000,12.4688,12.4983,12.3941,12.4983,34195.247243012,0
+GDO.US,D,20171215,000000,12.5021,12.5047,12.4594,12.4594,39159.294771607,0
+GDO.US,D,20171218,000000,12.4688,12.5164,12.4594,12.4841,32640.486024721,0
+GDO.US,D,20171219,000000,12.5021,12.523,12.4841,12.4907,24410.701083099,0
+GDO.US,D,20171220,000000,12.4688,12.4916,12.4007,12.4594,60200.818795109,0
+GDO.US,D,20171221,000000,12.4302,12.5313,12.4302,12.4594,31169.109827643,0
+GDO.US,D,20171222,000000,12.4594,12.4983,12.4073,12.4073,30362.702787063,0
+GDO.US,D,20171226,000000,12.4007,12.4302,12.3647,12.377,35584.293925476,0
+GDO.US,D,20171227,000000,12.4425,12.4642,12.3647,12.3647,53212.309612284,0
+GDO.US,D,20171228,000000,12.3647,12.4073,12.3563,12.4073,41567.96082737,0
+GDO.US,D,20171229,000000,12.4688,12.4907,12.4215,12.4688,64748.996724242,0
+GDO.US,D,20180102,000000,12.4688,12.5313,12.4302,12.5313,34540.397900432,0
+GDO.US,D,20180103,000000,12.6062,12.6062,12.5107,12.5578,35929.444582895,0
+GDO.US,D,20180104,000000,12.5372,12.591,12.4907,12.5578,37758.637516568,0
+GDO.US,D,20180105,000000,12.5664,12.5711,12.4907,12.5047,72922.839816193,0
+GDO.US,D,20180108,000000,12.5372,12.5664,12.5107,12.5362,52973.765121224,0
+GDO.US,D,20180109,000000,12.5107,12.5578,12.504,12.523,109561.58483269,0
+GDO.US,D,20180110,000000,12.5021,12.5313,12.4302,12.4302,34023.199667599,0
+GDO.US,D,20180111,000000,12.4007,12.4766,12.4007,12.4594,61451.594113286,0
+GDO.US,D,20180112,000000,12.4688,12.4766,12.3448,12.4159,154298.17646611,0
+GDO.US,D,20180116,000000,12.4688,12.4688,12.3608,12.4073,89416.185910561,0
+GDO.US,D,20180117,000000,12.3932,12.4319,12.3703,12.3703,38165.00755665,0
+GDO.US,D,20180118,000000,12.4007,12.4225,12.2983,12.3325,63599.550039438,0
+GDO.US,D,20180119,000000,12.2831,12.3608,12.2831,12.3306,88403.955083446,0
+GDO.US,D,20180122,000000,12.3608,12.3608,12.2954,12.3078,40058.586392776,0
+GDO.US,D,20180123,000000,12.3563,12.4073,12.3155,12.3618,40094.473617096,0
+GDO.US,D,20180124,000000,12.4225,12.4347,12.3391,12.3637,71193.920009294,0
+GDO.US,D,20180125,000000,12.4007,12.4073,12.3155,12.3306,74366.772841732,0
+GDO.US,D,20180126,000000,12.3608,12.4302,12.358,12.4007,66567.634591937,0
+GDO.US,D,20180129,000000,12.3448,12.3968,12.2359,12.2359,63676.602021064,0
+GDO.US,D,20180130,000000,12.2396,12.2595,12.1686,12.1838,101266.35848202,0
+GDO.US,D,20180131,000000,12.2359,12.2454,12.1866,12.2198,43583.978428818,0
+GDO.US,D,20180201,000000,12.2359,12.3078,12.2273,12.2983,60250.427605197,0
+GDO.US,D,20180202,000000,12.4007,12.4007,12.0341,12.1089,138053.92992877,0
+GDO.US,D,20180205,000000,12.0558,12.0558,11.908,11.9156,124163.46310413,0
+GDO.US,D,20180206,000000,11.4988,11.9629,11.4315,11.9156,112651.0526439,0
+GDO.US,D,20180207,000000,12.0407,12.0407,11.8796,11.9687,36162.711540971,0
+GDO.US,D,20180208,000000,11.9914,11.9914,11.873,11.8786,43962.905297363,0
+GDO.US,D,20180209,000000,11.9753,11.9753,11.7289,11.8692,55942.905180321,0
+GDO.US,D,20180212,000000,11.8692,11.8786,11.8437,11.8786,51165.682319503,0
+GDO.US,D,20180213,000000,11.8142,11.9005,11.8142,11.8626,41906.778445203,0
+GDO.US,D,20180214,000000,11.8388,11.8853,11.8388,11.8626,46879.270026579,0
+GDO.US,D,20180215,000000,11.9223,11.9449,11.7887,11.8228,115461.86671337,0
+GDO.US,D,20180216,000000,11.8,11.8786,11.7887,11.8142,79187.271473051,0
+GDO.US,D,20180220,000000,11.8692,11.8692,11.8692,11.8692,59612.901620236,0
+GDO.US,D,20180221,000000,11.8938,11.8996,11.8484,11.8786,62049.010847538,0
+GDO.US,D,20180222,000000,11.9289,11.9289,11.8484,11.8692,26961.860529539,0
+GDO.US,D,20180223,000000,11.9223,11.944,11.8626,11.9383,31286.271059978,0
+GDO.US,D,20180226,000000,11.9289,11.9545,11.9156,11.9156,36351.647221945,0
+GDO.US,D,20180227,000000,11.8853,11.9449,11.8284,11.8626,40393.18198422,0
+GDO.US,D,20180228,000000,11.9156,11.9156,11.8142,11.8692,48290.482347594,0
+GDO.US,D,20180301,000000,11.8938,11.9014,11.7811,11.7944,62900.804671814,0
+GDO.US,D,20180302,000000,11.7811,11.8142,11.7422,11.8142,53326.304324826,0
+GDO.US,D,20180305,000000,11.8692,11.8692,11.7867,11.8067,51173.070865687,0
+GDO.US,D,20180306,000000,11.8692,11.8786,11.819,11.8692,59254.029377047,0
+GDO.US,D,20180307,000000,11.8692,11.872,11.8142,11.8626,19480.429765628,0
+GDO.US,D,20180308,000000,11.8938,11.8938,11.8142,11.871,37540.147650861,0
+GDO.US,D,20180309,000000,11.8692,11.9449,11.8635,11.8786,51887.648832275,0
+GDO.US,D,20180312,000000,11.9506,11.9506,11.873,11.8786,39500.223402635,0
+GDO.US,D,20180313,000000,11.8786,11.9289,11.8067,11.8484,65751.727991978,0
+GDO.US,D,20180314,000000,11.873,11.8853,11.855,11.8626,28855.439365665,0
+GDO.US,D,20180315,000000,11.8388,11.8853,11.8067,11.8484,37661.530909586,0
+GDO.US,D,20180316,000000,11.8313,11.8683,11.8,11.8313,33262.179410717,0
+GDO.US,D,20180319,000000,11.8692,11.8928,11.7422,11.7887,43487.927328436,0
+GDO.US,D,20180320,000000,11.8,11.8388,11.7944,11.7944,26237.783003574,0
+GDO.US,D,20180321,000000,11.7479,11.7811,11.7214,11.7422,46895.102625544,0
+GDO.US,D,20180322,000000,11.7214,11.7479,11.7051,11.7214,39114.963494505,0
+GDO.US,D,20180323,000000,11.7764,11.7811,11.6314,11.6654,77458.351666154,0
+GDO.US,D,20180326,000000,11.7546,11.7546,11.6902,11.7051,20630.931957031,0
+GDO.US,D,20180327,000000,11.6988,11.7546,11.6531,11.6835,55403.541308938,0
+GDO.US,D,20180328,000000,11.6805,11.7811,11.6805,11.7689,46590.061218833,0
+GDO.US,D,20180329,000000,11.7689,11.8796,11.713,11.8077,77041.426560095,0
+GDO.US,D,20180402,000000,11.8237,11.9242,11.7422,11.9242,69856.593150114,0
+GDO.US,D,20180403,000000,11.9506,11.9573,11.855,11.9242,70944.820452257,0
+GDO.US,D,20180404,000000,11.9242,11.9242,11.8237,11.8701,60617.743901167,0
+GDO.US,D,20180405,000000,11.8397,11.9242,11.8077,11.8151,38457.38288419,0
+GDO.US,D,20180406,000000,11.8237,11.9099,11.7944,11.8323,33250.568838144,0
+GDO.US,D,20180409,000000,11.8796,11.9459,11.7582,11.8151,52278.186273394,0
+GDO.US,D,20180410,000000,11.8796,11.9459,11.8323,11.9242,40278.131765081,0
+GDO.US,D,20180411,000000,11.9573,11.9573,11.8265,11.8397,58774.829381727,0
+GDO.US,D,20180412,000000,11.8397,11.9242,11.8397,11.8635,46811.717604332,0
+GDO.US,D,20180413,000000,11.855,11.9061,11.855,11.8701,23496.632369561,0
+GDO.US,D,20180416,000000,11.9308,11.9364,11.8635,11.8701,32015.626118932,0
+GDO.US,D,20180417,000000,11.9459,11.9459,11.8947,11.9099,40874.492992734,0
+GDO.US,D,20180418,000000,11.9715,11.9715,11.874,11.9308,35801.728284585,0
+GDO.US,D,20180419,000000,11.9308,11.9506,11.8484,11.8863,102012.60164653,0
+GDO.US,D,20180420,000000,11.8388,11.9099,11.8067,11.8313,39028.411953502,0
+GDO.US,D,20180423,000000,11.8947,11.9308,11.8142,11.8692,55382.431176986,0
+GDO.US,D,20180424,000000,11.8863,11.9175,11.8643,11.873,90829.509244773,0
+GDO.US,D,20180425,000000,11.873,11.8938,11.8313,11.8626,68850.695362584,0
+GDO.US,D,20180426,000000,11.8692,11.8692,11.7536,11.7602,99392.834271242,0
+GDO.US,D,20180427,000000,11.7754,11.8692,11.747,11.8313,75874.036263129,0
+GDO.US,D,20180430,000000,11.8,11.8796,11.8,11.8,43174.441868942,0
+GDO.US,D,20180501,000000,11.8692,11.8692,11.8171,11.8692,65172.254869886,0
+GDO.US,D,20180502,000000,11.9099,11.9099,11.8067,11.8228,55694.861129881,0
+GDO.US,D,20180503,000000,11.8228,11.8304,11.7877,11.7877,21070.022701639,0
+GDO.US,D,20180504,000000,11.8313,11.8313,11.7602,11.7944,70181.689182179,0
+GDO.US,D,20180507,000000,11.8228,11.8313,11.7689,11.8067,30666.688687175,0
+GDO.US,D,20180508,000000,11.7811,11.8142,11.7811,11.8,32538.101884752,0
+GDO.US,D,20180509,000000,11.8313,11.8313,11.7689,11.7971,21984.091415176,0
+GDO.US,D,20180510,000000,11.8313,11.8313,11.7689,11.8067,52009.032091001,0
+GDO.US,D,20180511,000000,11.8313,11.8313,11.7915,11.8067,40578.9511454,0
+GDO.US,D,20180514,000000,11.8313,11.8313,11.7536,11.7697,69320.395798525,0
+GDO.US,D,20180515,000000,11.7602,12.0331,11.7262,11.7669,98322.550581258,0
+GDO.US,D,20180516,000000,11.855,11.855,11.7262,11.7347,55062.612677909,0
+GDO.US,D,20180517,000000,11.7194,11.7689,11.7194,11.7602,44648.984585814,0
+GDO.US,D,20180518,000000,11.7811,11.8151,11.7347,11.7347,25944.352169436,0
+GDO.US,D,20180521,000000,11.7536,11.7877,11.6796,11.747,81974.864397359,0
+GDO.US,D,20180522,000000,11.6883,11.7602,11.6883,11.7111,48784.459435278,0
+GDO.US,D,20180523,000000,11.7111,11.7111,11.6835,11.7111,43599.811027783,0
+GDO.US,D,20180524,000000,11.7262,11.8151,11.7262,11.747,36014.940617303,0
+GDO.US,D,20180525,000000,11.7689,11.8323,11.7347,11.7347,85067.498728379,0
+GDO.US,D,20180529,000000,11.6447,11.747,11.6447,11.7347,71661.509432038,0
+GDO.US,D,20180530,000000,11.7347,11.8967,11.7347,11.7689,56881.250545603,0
+GDO.US,D,20180531,000000,11.7536,11.9326,11.7234,11.9326,141215.17218864,0
+GDO.US,D,20180601,000000,11.9962,11.9962,11.8891,11.9581,62019.456662805,0
+GDO.US,D,20180604,000000,11.9792,11.9792,11.9412,11.9792,37164.387302109,0
+GDO.US,D,20180605,000000,11.9516,12.0208,11.9403,11.9516,47803.893806093,0
+GDO.US,D,20180606,000000,11.9033,11.9649,11.8077,11.8397,56156.117513039,0
+GDO.US,D,20180607,000000,11.8237,11.8465,11.7944,11.7944,40088.14057751,0
+GDO.US,D,20180608,000000,11.7944,11.8304,11.7689,11.7689,32769.25782963,0
+GDO.US,D,20180611,000000,11.8151,11.8493,11.7689,11.7764,39740.878906893,0
+GDO.US,D,20180612,000000,11.7764,11.8151,11.747,11.8151,37738.582891213,0
+GDO.US,D,20180613,000000,11.7944,11.7944,11.746,11.747,37519.03751891,0
+GDO.US,D,20180614,000000,11.7944,11.7944,11.7422,11.7422,18588.526690641,0
+GDO.US,D,20180615,000000,11.7887,11.8151,11.7705,11.8151,36298.871892064,0
+GDO.US,D,20180618,000000,11.8805,11.8805,11.7764,11.801,28083.864042807,0
+GDO.US,D,20180619,000000,11.9468,11.9734,11.8635,11.9516,54987.671709477,0
+GDO.US,D,20180620,000000,11.9516,11.9734,11.9326,11.9403,24080.327518044,0
+GDO.US,D,20180621,000000,11.9792,12.0218,11.855,11.855,55408.818841926,0
+GDO.US,D,20180622,000000,11.8967,11.8967,11.855,11.8882,21234.681730868,0
+GDO.US,D,20180625,000000,11.8692,11.8967,11.8626,11.8882,21387.730187521,0
+GDO.US,D,20180626,000000,11.8967,11.8967,11.8626,11.874,18940.010387646,0
+GDO.US,D,20180627,000000,11.8882,11.8967,11.8313,11.8313,25590.757459234,0
+GDO.US,D,20180628,000000,11.8388,11.9734,11.8388,11.9734,37433.541484502,0
+GDO.US,D,20180629,000000,11.9962,12.0558,11.9449,12.0558,44932.915860574,0
+GDO.US,D,20180702,000000,12.0037,12.0483,11.9649,12.0037,35643.402294941,0
+GDO.US,D,20180703,000000,12.0407,12.0407,11.9516,11.9885,17575.240356929,0
+GDO.US,D,20180705,000000,11.9581,11.9885,11.9403,11.9792,14091.013078192,0
+GDO.US,D,20180706,000000,11.9119,11.926,11.8388,11.9175,58992.263740838,0
+GDO.US,D,20180709,000000,11.8692,11.9119,11.8692,11.8967,30878.845513298,0
+GDO.US,D,20180710,000000,11.8692,11.9033,11.8626,11.8882,27762.99003713,0
+GDO.US,D,20180711,000000,11.8626,11.9119,11.8626,11.8805,21137.575123887,0
+GDO.US,D,20180712,000000,11.9119,11.9326,11.8626,11.8626,65929.053100379,0
+GDO.US,D,20180713,000000,11.8626,11.9242,11.855,11.8882,36006.496564523,0
+GDO.US,D,20180716,000000,11.9175,11.9175,11.8692,11.8882,21058.412129065,0
+GDO.US,D,20180717,000000,11.8692,11.9175,11.8626,11.8967,48070.93697529,0
+GDO.US,D,20180718,000000,11.8692,11.9581,11.8626,11.9581,54934.896379597,0
+GDO.US,D,20180719,000000,11.8957,12.1099,11.8957,12.0218,34204.74680239,0
+GDO.US,D,20180720,000000,11.9516,12.0331,11.9468,12.0218,31486.817313526,0
+GDO.US,D,20180723,000000,11.9649,12.0415,11.9649,11.9734,33014.135360278,0
+GDO.US,D,20180724,000000,11.9792,12.1912,11.9734,12.0758,53676.732515236,0
+GDO.US,D,20180725,000000,12.0122,12.0351,11.9792,12.0037,45359.34052601,0
+GDO.US,D,20180726,000000,12.0218,12.0302,11.9581,11.9649,21099.576886372,0
+GDO.US,D,20180727,000000,12.0302,12.0302,11.9581,11.9649,21937.649124881,0
+GDO.US,D,20180730,000000,12.0122,12.0568,11.9649,12.0341,39046.355565661,0
+GDO.US,D,20180731,000000,12.0644,12.0823,11.9649,12.0122,22422.126653186,0
+GDO.US,D,20180801,000000,11.926,12.0218,11.9175,12.0218,47183.255926693,0
+GDO.US,D,20180802,000000,12.0218,12.0331,11.9581,12.0037,42395.477999901,0
+GDO.US,D,20180803,000000,11.9581,11.9962,11.9468,11.9649,16959.880010517,0
+GDO.US,D,20180806,000000,11.9581,12.0122,11.9516,11.9581,26505.881679368,0
+GDO.US,D,20180807,000000,11.9649,12.0122,11.9581,11.9962,35568.461326512,0
+GDO.US,D,20180808,000000,11.9734,12.0492,11.9649,11.9649,66296.36939635,0
+GDO.US,D,20180809,000000,11.9581,11.9952,11.9403,11.9581,54026.105199047,0
+GDO.US,D,20180810,000000,11.9326,11.9506,11.9033,11.9033,32024.070171714,0
+GDO.US,D,20180813,000000,11.9033,11.9403,11.8219,11.8219,53479.352781481,0
+GDO.US,D,20180814,000000,11.8626,11.926,11.8378,11.8474,41881.446286861,0
+GDO.US,D,20180815,000000,11.8304,11.8873,11.8219,11.8805,29644.958300682,0
+GDO.US,D,20180816,000000,11.873,11.9962,11.871,11.9885,41794.894745856,0
+GDO.US,D,20180817,000000,12.0037,12.0037,11.8474,11.9516,21656.884369915,0
+GDO.US,D,20180820,000000,11.9516,11.9734,11.9175,11.926,47314.138744798,0
+GDO.US,D,20180821,000000,11.9734,11.9792,11.8873,11.9468,51255.400380301,0
+GDO.US,D,20180822,000000,11.9468,11.9468,11.9033,11.9468,39335.564373408,0
+GDO.US,D,20180823,000000,11.8796,11.9516,11.8796,11.9175,21995.701987748,0
+GDO.US,D,20180824,000000,11.9885,12.0037,11.9468,11.9885,28262.244657805,0
+GDO.US,D,20180827,000000,11.926,11.9792,11.8796,11.9468,65912.164994818,0
+GDO.US,D,20180828,000000,11.9516,11.9724,11.873,11.873,30192.766224846,0
+GDO.US,D,20180829,000000,11.873,11.9403,11.8617,11.9005,48954.395997496,0
+GDO.US,D,20180830,000000,11.853,11.9156,11.853,11.8873,42036.605756712,0
+GDO.US,D,20180831,000000,11.853,11.9468,11.853,11.8873,45051.132599506,0
+GDO.US,D,20180904,000000,11.8796,11.8796,11.8133,11.853,92065.507470581,0
+GDO.US,D,20180905,000000,11.8617,11.8643,11.8133,11.853,57668.658467426,0
+GDO.US,D,20180906,000000,11.853,11.9516,11.853,11.9326,92479.266056849,0
+GDO.US,D,20180907,000000,11.9792,11.9792,11.8369,11.8465,79393.095259587,0
+GDO.US,D,20180910,000000,11.926,11.926,11.8294,11.8369,35893.557358578,0
+GDO.US,D,20180911,000000,11.853,11.9403,11.853,11.8805,63554.163255741,0
+GDO.US,D,20180912,000000,11.9119,11.9649,11.8683,11.9403,35522.019036216,0
+GDO.US,D,20180913,000000,11.9468,11.9649,11.8957,11.9033,45101.796916192,0
+GDO.US,D,20180914,000000,11.873,11.9403,11.873,11.926,17427.469433261,0
+GDO.US,D,20180917,000000,11.9468,11.9468,11.8617,11.8873,42606.579319425,0
+GDO.US,D,20180918,000000,11.873,11.9175,11.8617,11.9033,33276.956503083,0
+GDO.US,D,20180919,000000,11.8873,11.9033,11.8683,11.8957,48347.479703865,0
+GDO.US,D,20180920,000000,11.9326,11.9326,11.873,11.926,77349.634486598,0
+GDO.US,D,20180921,000000,11.9119,11.926,11.853,11.853,57197.902524888,0
+GDO.US,D,20180924,000000,11.853,11.9119,11.853,11.9119,59753.283997718,0
+GDO.US,D,20180925,000000,11.9468,11.9468,11.8796,11.9119,65916.387021207,0
+GDO.US,D,20180926,000000,11.9033,11.9041,11.8123,11.873,63830.705984315,0
+GDO.US,D,20180927,000000,11.873,11.8873,11.8465,11.8643,40506.121190167,0
+GDO.US,D,20180928,000000,11.8796,11.8796,11.8369,11.873,44568.766084395,0
+GDO.US,D,20181001,000000,11.9175,11.926,11.8617,11.8957,29962.665786565,0
+GDO.US,D,20181002,000000,11.926,11.9326,11.8796,11.9033,44019.902653633,0
+GDO.US,D,20181003,000000,11.9033,11.9213,11.821,11.8617,52269.742220613,0
+GDO.US,D,20181004,000000,11.8617,11.8617,11.6058,11.6388,92657.646671845,0
+GDO.US,D,20181005,000000,11.6265,11.6467,11.5716,11.6314,143462.34573498,0
+GDO.US,D,20181008,000000,11.6902,11.6902,11.5081,11.5081,36592.302726201,0
+GDO.US,D,20181009,000000,11.5716,11.5963,11.5168,11.5803,31473.095727757,0
+GDO.US,D,20181010,000000,11.5556,11.5642,11.5263,11.5414,82697.886416727,0
+GDO.US,D,20181011,000000,11.5471,11.5745,11.424,11.424,88886.321598557,0
+GDO.US,D,20181012,000000,11.4656,11.6805,11.4656,11.5716,62033.178248573,0
+GDO.US,D,20181015,000000,11.5081,11.5471,11.4808,11.5414,71690.008110175,0
+GDO.US,D,20181016,000000,11.5414,11.6265,11.5405,11.5716,34965.767059272,0
+GDO.US,D,20181017,000000,11.5888,11.6162,11.5338,11.5716,50608.374835963,0
+GDO.US,D,20181018,000000,11.5263,11.5888,11.4712,11.4939,57841.761549434,0
+GDO.US,D,20181019,000000,11.4939,11.5386,11.4381,11.4864,56867.528959834,0
+GDO.US,D,20181022,000000,11.5007,11.5244,11.4296,11.4296,62066.954459696,0
+GDO.US,D,20181023,000000,11.4296,11.4476,11.3623,11.439,47146.313195778,0
+GDO.US,D,20181024,000000,11.4381,11.4656,11.4012,11.423,16662.227149988,0
+GDO.US,D,20181025,000000,11.4296,11.4476,11.3964,11.4163,65158.533284118,0
+GDO.US,D,20181026,000000,11.4012,11.5642,11.37,11.3917,65216.586146988,0
+GDO.US,D,20181029,000000,11.3623,11.4163,11.3623,11.3623,33994.700989464,0
+GDO.US,D,20181030,000000,11.37,11.3794,11.2079,11.2677,89238.860802163,0
+GDO.US,D,20181031,000000,11.2335,11.3149,11.1747,11.2146,106234.62803699,0
+GDO.US,D,20181101,000000,11.1454,11.3092,11.1454,11.2401,78536.023902322,0
+GDO.US,D,20181102,000000,11.3235,11.3235,11.2335,11.2761,57737.266396271,0
+GDO.US,D,20181105,000000,11.2761,11.3149,11.2761,11.3149,24297.761877154,0
+GDO.US,D,20181106,000000,11.2828,11.3235,11.2458,11.3149,58268.186214871,0
+GDO.US,D,20181107,000000,11.3235,11.385,11.2997,11.3746,22620.561893538,0
+GDO.US,D,20181108,000000,11.3746,11.4087,11.3462,11.3917,52284.519312979,0
+GDO.US,D,20181109,000000,11.385,11.385,11.3338,11.37,53350.580976572,0
+GDO.US,D,20181112,000000,11.2079,11.3917,11.2079,11.3558,34704.001423064,0
+GDO.US,D,20181113,000000,11.3746,11.3746,11.3302,11.3746,41977.497387244,0
+GDO.US,D,20181114,000000,11.3746,11.3766,11.3518,11.3623,61043.113060009,0
+GDO.US,D,20181115,000000,11.3623,11.4012,11.2828,11.3302,53119.425031695,0
+GDO.US,D,20181116,000000,11.2335,11.2677,11.2335,11.2677,79881.794814285,0
+GDO.US,D,20181119,000000,11.1898,11.2828,11.1898,11.2828,69969.532356059,0
+GDO.US,D,20181120,000000,11.1454,11.224,11.0876,11.1454,197520.11613194,0
+GDO.US,D,20181121,000000,11.1009,11.1747,11.1009,11.1747,83690.062618487,0
+GDO.US,D,20181123,000000,11.15,11.1509,11.1065,11.1208,52584.283186703,0
+GDO.US,D,20181126,000000,11.1208,11.1681,11.0639,11.1208,170298.60097938,0
+GDO.US,D,20181127,000000,11.1009,11.1141,11.0251,11.0639,117367.05612206,0
+GDO.US,D,20181128,000000,11.0639,11.1454,11.0639,11.1454,161261.35349059,0
+GDO.US,D,20181129,000000,11.1369,11.1804,11.0942,11.1681,76819.770174596,0
+GDO.US,D,20181130,000000,11.1681,11.1993,11.1369,11.1993,45864.928186269,0
+GDO.US,D,20181203,000000,11.2837,11.3169,11.1898,11.2468,128425.5987453,0
+GDO.US,D,20181204,000000,11.2618,11.3169,11.2468,11.2932,171645.42739796,0
+GDO.US,D,20181206,000000,11.1369,11.3253,11.1369,11.2677,83182.363945034,0
+GDO.US,D,20181207,000000,11.3007,11.3253,11.2534,11.3007,44362.94229786,0
+GDO.US,D,20181210,000000,11.3717,11.3813,11.2837,11.3092,47111.481478055,0
+GDO.US,D,20181211,000000,11.3642,11.3642,11.2534,11.3007,44838.975773385,0
+GDO.US,D,20181212,000000,11.2468,11.3007,11.1747,11.2268,111492.10639974,0
+GDO.US,D,20181213,000000,11.2079,11.2534,11.2079,11.2222,68168.838100522,0
+GDO.US,D,20181214,000000,11.1898,11.2345,11.1747,11.1747,96577.798175396,0
+GDO.US,D,20181217,000000,11.1747,11.2155,11.1065,11.1454,166692.99044193,0
+GDO.US,D,20181218,000000,11.1009,11.1747,11.0146,11.0867,115209.60063654,0
+GDO.US,D,20181219,000000,11.0867,11.1898,11.0867,11.1273,140927.01888748,0
+GDO.US,D,20181220,000000,11.1065,11.2686,10.9881,11.2163,271953.38588932,0
+GDO.US,D,20181221,000000,11.1369,11.2163,11.0639,11.1065,133087.77138699,0
+GDO.US,D,20181224,000000,11.0867,11.2231,11.0287,11.0867,72605.13233031,0
+GDO.US,D,20181226,000000,11.1009,11.1208,11.0639,11.0942,110146.33548777,0
+GDO.US,D,20181227,000000,11.0867,11.2163,11.0611,11.1747,90298.58942617,0
+GDO.US,D,20181228,000000,11.1273,11.2268,11.1009,11.1273,89291.636132043,0
+GDO.US,D,20181231,000000,11.1681,11.2003,11.0326,11.2003,180211.9189442,0
+GDO.US,D,20190102,000000,11.1587,11.3879,11.0715,11.3102,55095.333382434,0
+GDO.US,D,20190103,000000,11.405,11.4761,11.3661,11.4761,57268.621466929,0
+GDO.US,D,20190104,000000,11.5318,11.5784,11.5043,11.5784,31628.255197606,0
+GDO.US,D,20190107,000000,11.5944,11.7365,11.5471,11.6815,46383.1819257,0
+GDO.US,D,20190108,000000,11.7138,11.7954,11.6645,11.7754,40383.682424842,0
+GDO.US,D,20190109,000000,11.7944,11.909,11.7679,11.7887,39481.22428388,0
+GDO.US,D,20190110,000000,11.857,11.857,11.5697,11.6201,27803.09928784,0
+GDO.US,D,20190111,000000,11.6732,11.7679,11.6663,11.7061,23855.504612751,0
+GDO.US,D,20190114,000000,11.7508,11.7508,11.6201,11.6388,32489.548581261,0
+GDO.US,D,20190115,000000,11.6388,11.7138,11.6257,11.6388,23611.682588702,0
+GDO.US,D,20190116,000000,11.5697,11.6815,11.5697,11.6732,42210.764345318,0
+GDO.US,D,20190117,000000,11.6815,11.8511,11.5935,11.8511,56576.209138891,0
+GDO.US,D,20190118,000000,11.7896,11.853,11.7061,11.7138,27219.404139358,0
+GDO.US,D,20190122,000000,11.7518,11.8511,11.7224,11.7224,26132.232343812,0
+GDO.US,D,20190123,000000,11.745,11.8863,11.7061,11.7375,22984.711669718,0
+GDO.US,D,20190124,000000,11.8246,11.9488,11.745,11.7954,46650.225094897,0
+GDO.US,D,20190125,000000,11.8019,11.8511,11.7689,11.8511,17618.51612743,0
+GDO.US,D,20190128,000000,11.7821,11.9914,11.7764,11.8947,45385.728190952,0
+GDO.US,D,20190129,000000,11.9506,12.0671,11.9403,12.0671,41103.537924417,0
+GDO.US,D,20190130,000000,12.0976,12.0976,11.9668,12.0445,48185.987194431,0
+GDO.US,D,20190131,000000,12.0606,12.0606,12.0114,12.0388,79989.456487241,0
+GDO.US,D,20190201,000000,12.0388,12.0388,12.0169,12.0255,104080.33907126,0
+GDO.US,D,20190204,000000,12.0388,12.343,12.0255,12.1922,279330.32150007,0
+GDO.US,D,20190205,000000,12.3003,12.4707,12.2595,12.343,427576.22313543,0
+GDO.US,D,20190206,000000,12.4026,12.4026,12.3278,12.3563,110327.88262256,0
+GDO.US,D,20190207,000000,12.2595,12.3534,12.1761,12.234,46008.477083546,0
+GDO.US,D,20190208,000000,12.2321,12.3193,12.2121,12.2831,51764.154560352,0
+GDO.US,D,20190211,000000,12.2747,12.4101,12.2501,12.4101,193399.41837484,0
+GDO.US,D,20190212,000000,12.522,12.522,12.3949,12.4026,60298.980908688,0
+GDO.US,D,20190213,000000,12.3712,12.5134,12.3703,12.4272,81202.233567902,0
+GDO.US,D,20190214,000000,12.486,12.523,12.4338,12.4434,56434.77125481,0
+GDO.US,D,20190215,000000,12.4983,12.504,12.3949,12.486,41830.781970176,0
+GDO.US,D,20190219,000000,12.486,12.5884,12.4528,12.5154,96205.204346437,0
+GDO.US,D,20190220,000000,12.4983,12.5381,12.4528,12.4707,76172.744630256,0
+GDO.US,D,20190221,000000,12.4707,12.4707,12.4434,12.4661,46435.95725558,0
+GDO.US,D,20190222,000000,12.5087,12.523,12.4944,12.523,42958.063016432,0
+GDO.US,D,20190225,000000,12.523,12.5638,12.5087,12.5087,66579.245164512,0
+GDO.US,D,20190226,000000,12.504,12.523,12.4983,12.504,48247.206577092,0
+GDO.US,D,20190227,000000,12.504,12.6195,12.504,12.5806,72132.265374577,0
+GDO.US,D,20190228,000000,12.523,12.5884,12.523,12.5884,50826.864701668,0
+GDO.US,D,20190301,000000,12.628,12.6546,12.5638,12.6043,48838.290271758,0
+GDO.US,D,20190304,000000,12.6043,12.628,12.5154,12.5551,96238.980557562,0
+GDO.US,D,20190305,000000,12.5638,12.5721,12.5154,12.5721,59277.250522195,0
+GDO.US,D,20190306,000000,12.5884,12.6119,12.5515,12.5884,32439.939771173,0
+GDO.US,D,20190307,000000,12.5884,12.5884,12.523,12.5465,61243.659313555,0
+GDO.US,D,20190308,000000,12.5465,12.5465,12.5154,12.5381,21995.701987748,0
+GDO.US,D,20190311,000000,12.5465,12.5721,12.5313,12.5551,68966.801088322,0
+GDO.US,D,20190312,000000,12.5884,12.5884,12.5465,12.5638,37008.172325662,0
+GDO.US,D,20190313,000000,12.5721,12.5806,12.523,12.5551,42067.215448041,0
+GDO.US,D,20190314,000000,12.5465,12.5465,12.5087,12.5116,39711.32472216,0
+GDO.US,D,20190315,000000,12.5313,12.5381,12.5087,12.5087,14359.111753986,0
+GDO.US,D,20190318,000000,12.5087,12.5313,12.504,12.523,43075.224248767,0
+GDO.US,D,20190319,000000,12.523,12.5313,12.5087,12.5144,68879.19404072,0
+GDO.US,D,20190320,000000,12.5313,12.5638,12.4983,12.5551,37674.196988759,0
+GDO.US,D,20190321,000000,12.5154,12.5638,12.5057,12.5087,50454.27087271,0
+GDO.US,D,20190322,000000,12.5806,12.6205,12.523,12.578,45830.096468549,0
+GDO.US,D,20190325,000000,12.6356,12.6432,12.5638,12.6043,24885.679052027,0
+GDO.US,D,20190326,000000,12.6356,12.6727,12.5806,12.6043,23646.514306422,0
+GDO.US,D,20190327,000000,12.6432,12.6613,12.5638,12.5949,25212.886097287,0
+GDO.US,D,20190328,000000,12.629,12.717,12.5771,12.717,47445.021562902,0
+GDO.US,D,20190329,000000,12.7077,12.7257,12.5313,12.5313,51120.295535807,0
+GDO.US,D,20190401,000000,12.5721,12.755,12.5721,12.6489,53461.409169322,0
+GDO.US,D,20190402,000000,12.755,12.755,12.6526,12.6772,47773.284114762,0
+GDO.US,D,20190403,000000,12.6613,12.6772,12.6432,12.6613,16859.606883744,0
+GDO.US,D,20190404,000000,12.6432,12.6904,12.6356,12.6772,28769.943331258,0
+GDO.US,D,20190405,000000,12.6772,12.846,12.6772,12.7635,38270.558216413,0
+GDO.US,D,20190408,000000,12.8299,12.846,12.7996,12.8146,38980.914156609,0
+GDO.US,D,20190409,000000,12.8535,12.8612,12.7996,12.8299,35106.149436755,0
+GDO.US,D,20190410,000000,12.8393,12.9142,12.792,12.846,22947.7689388,0
+GDO.US,D,20190411,000000,12.792,12.8914,12.755,12.8393,32356.554749961,0
+GDO.US,D,20190412,000000,12.846,12.9085,12.8393,12.8914,32431.495718394,0
+GDO.US,D,20190415,000000,13.0289,13.0289,12.8725,13.0146,68681.814306965,0
+GDO.US,D,20190416,000000,12.9842,12.9994,12.9521,12.9531,51949.923721534,0
+GDO.US,D,20190417,000000,13.0214,13.0214,12.9359,12.9453,25338.491382405,0
+GDO.US,D,20190418,000000,13.0297,13.0297,12.9236,12.9531,38317.000506708,0
+GDO.US,D,20190422,000000,12.8914,12.9359,12.8602,12.8914,38818.366140575,0
+GDO.US,D,20190423,000000,12.9683,12.9842,12.9085,12.9359,28653.837605521,0
+GDO.US,D,20190424,000000,12.9758,12.9842,12.9142,12.9208,44608.875335104,0
+GDO.US,D,20190425,000000,12.9359,12.9758,12.7778,12.9056,31209.219078352,0
+GDO.US,D,20190426,000000,12.8914,12.8914,12.7854,12.8451,34459.123892417,0
+GDO.US,D,20190429,000000,12.8602,12.9748,12.8166,12.899,31787.636693846,0
+GDO.US,D,20190430,000000,12.9453,12.9683,12.8887,12.9275,27949.81470491,0
+GDO.US,D,20190501,000000,12.9842,12.9842,12.8781,12.9208,51748.32196139,0
+GDO.US,D,20190502,000000,12.9994,12.9994,12.8687,12.9142,53516.295512398,0
+GDO.US,D,20190503,000000,13.0382,13.0382,12.8687,12.8687,34044.309799552,0
+GDO.US,D,20190506,000000,12.8687,12.9359,12.8687,12.9142,47249.752842344,0
+GDO.US,D,20190507,000000,12.8781,12.9208,12.8451,12.8858,68586.818713179,0
+GDO.US,D,20190508,000000,12.9275,12.9719,12.9,12.9615,19123.668535634,0
+GDO.US,D,20190509,000000,12.9275,12.9615,12.8914,12.8914,14041.404268104,0
+GDO.US,D,20190510,000000,12.9531,12.9531,12.8914,12.9453,14805.591044779,0
+GDO.US,D,20190513,000000,12.8289,12.9275,12.8289,12.9275,29941.555654613,0
+GDO.US,D,20190514,000000,12.9275,12.9531,12.9085,12.9359,45264.344932225,0
+GDO.US,D,20190515,000000,12.9359,12.9359,12.7151,12.7778,59161.144796457,0
+GDO.US,D,20190516,000000,12.8215,12.8215,12.7303,12.7711,51198.403024031,0
+GDO.US,D,20190517,000000,12.7067,12.8062,12.7067,12.7151,19614.479103524,0
+GDO.US,D,20190520,000000,12.7711,12.7996,12.7247,12.754,18815.460609129,0
+GDO.US,D,20190521,000000,12.7778,12.7778,12.7323,12.754,39049.522085454,0
+GDO.US,D,20190522,000000,12.7399,12.7711,12.7151,12.7323,24001.164523223,0
+GDO.US,D,20190523,000000,12.7399,12.7399,12.6764,12.7151,25541.148649146,0
+GDO.US,D,20190524,000000,12.7399,12.8146,12.7151,12.7323,32297.446380494,0
+GDO.US,D,20190528,000000,12.7151,12.7996,12.7151,12.7247,65463.574690829,0
+GDO.US,D,20190529,000000,12.7247,12.7247,12.6536,12.6973,69049.130602936,0
+GDO.US,D,20190530,000000,12.7626,12.7778,12.7151,12.7247,21268.457941991,0
+GDO.US,D,20190531,000000,12.7151,12.7247,12.5854,12.6764,59164.311316248,0
+GDO.US,D,20190603,000000,12.7399,12.7399,12.6092,12.6252,69110.349985599,0
+GDO.US,D,20190604,000000,12.6973,12.6973,12.6092,12.6413,88511.616756404,0
+GDO.US,D,20190605,000000,12.6413,12.7323,12.6413,12.7323,35840.782028698,0
+GDO.US,D,20190606,000000,12.6973,12.754,12.684,12.754,80934.134892108,0
+GDO.US,D,20190607,000000,12.754,12.8299,12.754,12.7996,39208.903581695,0
+GDO.US,D,20190610,000000,12.8146,12.9085,12.8146,12.8697,22910.826207884,0
+GDO.US,D,20190611,000000,12.9776,13.0091,12.9275,12.9861,38237.837511886,0
+GDO.US,D,20190612,000000,12.97,13.0478,12.9095,12.9551,24415.978616087,0
+GDO.US,D,20190613,000000,12.9634,13.0544,12.9634,13.0003,27348.175944267,0
+GDO.US,D,20190614,000000,12.9551,13.0621,12.9551,13.0091,24457.143373392,0
+GDO.US,D,20190617,000000,13.0621,13.1471,13.023,13.1245,83323.801829115,0
+GDO.US,D,20190618,000000,13.1471,13.2011,13.1283,13.1388,39962.535292392,0
+GDO.US,D,20190619,000000,13.1321,13.1785,13.1093,13.1471,23741.509900207,0
+GDO.US,D,20190620,000000,13.294,13.3007,13.0222,13.0222,38894.362615604,0
+GDO.US,D,20190621,000000,13.0685,13.1018,13.0468,13.0754,37437.763510892,0
+GDO.US,D,20190624,000000,13.0838,13.1245,13.0222,13.0611,65701.063675294,0
+GDO.US,D,20190625,000000,13.0611,13.116,12.9453,12.9692,68610.039858327,0
+GDO.US,D,20190626,000000,12.9994,13.0754,12.9453,13.0754,27914.982987189,0
+GDO.US,D,20190627,000000,13.0307,13.1179,13.0307,13.1179,58355.793262474,0
+GDO.US,D,20190628,000000,13.0754,13.294,13.0754,13.294,53364.302562343,0
+GDO.US,D,20190701,000000,13.2391,13.2562,13.1785,13.1785,48004.44005964,0
+GDO.US,D,20190702,000000,13.294,13.3879,13.1861,13.2638,55684.306063905,0
+GDO.US,D,20190703,000000,13.2477,13.2723,13.1947,13.2391,21810.988333165,0
+GDO.US,D,20190705,000000,13.2325,13.2325,13.1348,13.223,26192.396219875,0
+GDO.US,D,20190708,000000,13.294,13.3623,13.2817,13.3623,49637.308766154,0
+GDO.US,D,20190709,000000,13.3963,13.4722,13.3396,13.4419,58222.799431175,0
+GDO.US,D,20190710,000000,13.5423,13.5651,13.4021,13.4333,60256.760644783,0
+GDO.US,D,20190711,000000,13.4808,13.5016,13.4115,13.4258,21902.81740716,0
+GDO.US,D,20190712,000000,13.4808,13.4808,13.4115,13.4333,23653.902852605,0
+GDO.US,D,20190715,000000,13.4569,13.6257,13.3406,13.5499,54501.083167975,0
+GDO.US,D,20190716,000000,13.5273,13.5273,13.3623,13.5025,23307.696688587,0
+GDO.US,D,20190717,000000,13.5186,13.5273,13.3963,13.4647,21654.773356719,0
+GDO.US,D,20190718,000000,13.51,13.5678,13.3093,13.3234,58162.63555511,0
+GDO.US,D,20190719,000000,13.3007,13.4021,13.2856,13.3329,15405.118792225,0
+GDO.US,D,20190722,000000,13.3784,13.3963,13.3396,13.3699,9861.5981415395,0
+GDO.US,D,20190723,000000,13.4115,13.4115,13.2856,13.3784,33645.328305653,0
+GDO.US,D,20190724,000000,13.387,13.6124,13.3548,13.512,39585.719437042,0
+GDO.US,D,20190725,000000,13.51,13.6266,13.4494,13.4569,31314.769738114,0
+GDO.US,D,20190726,000000,13.4647,13.548,13.3963,13.4258,34847.550320338,0
+GDO.US,D,20190729,000000,13.3784,13.4769,13.3699,13.3963,18052.329339051,0
+GDO.US,D,20190730,000000,13.3784,13.4258,13.2799,13.3093,25570.702833879,0
+GDO.US,D,20190731,000000,13.3234,13.4883,13.3007,13.3329,31711.640218817,0
+GDO.US,D,20190801,000000,13.3963,13.5574,13.3329,13.5574,80359.939303003,0
+GDO.US,D,20190802,000000,13.5273,13.6836,13.4845,13.5025,30708.90895108,0
+GDO.US,D,20190805,000000,13.4958,13.4958,13.2543,13.2543,31430.875463851,0
+GDO.US,D,20190806,000000,13.3699,13.3699,13.2932,13.3093,25947.518689229,0
+GDO.US,D,20190807,000000,13.3784,13.4466,13.2212,13.3329,36670.410214424,0
+GDO.US,D,20190808,000000,13.4494,13.4722,13.3803,13.387,21306.456179505,0
+GDO.US,D,20190809,000000,13.4569,13.4569,13.3746,13.4419,13248.718813293,0
+GDO.US,D,20190812,000000,13.387,13.4722,13.3426,13.4115,21632.607718168,0
+GDO.US,D,20190813,000000,13.4808,13.5906,13.3396,13.3396,29862.392659791,0
+GDO.US,D,20190814,000000,13.4021,13.4722,13.2628,13.2628,35628.625202576,0
+GDO.US,D,20190815,000000,13.312,13.3329,13.1766,13.207,34272.299224637,0
+GDO.US,D,20190816,000000,13.1928,13.4494,13.1766,13.4021,62674.926259925,0
+GDO.US,D,20190819,000000,13.4647,13.4647,13.3613,13.3613,34030.588213784,0
+GDO.US,D,20190820,000000,13.3396,13.4419,13.3007,13.4115,14551.213954755,0
+GDO.US,D,20190821,000000,13.4192,13.6153,13.3992,13.5263,45480.723784737,0
+GDO.US,D,20190822,000000,13.5431,13.583,13.4105,13.4808,38231.504472301,0
+GDO.US,D,20190823,000000,13.5431,13.6683,13.456,13.5991,35043.874547496,0
+GDO.US,D,20190826,000000,13.6067,13.6389,13.4722,13.4958,22880.216516553,0
+GDO.US,D,20190827,000000,13.5025,13.6352,13.4248,13.4958,36385.423433067,0
+GDO.US,D,20190828,000000,13.4722,13.51,13.4145,13.4647,31337.99088326,0
+GDO.US,D,20190829,000000,13.4494,13.4883,13.4248,13.4323,21217.793625306,0
+GDO.US,D,20190830,000000,13.4248,13.4798,13.3462,13.3604,29513.019975981,0
+GDO.US,D,20190903,000000,13.4958,13.566,13.4182,13.4808,40702.445417323,0
+GDO.US,D,20190904,000000,13.51,13.583,13.4248,13.5273,44568.766084395,0
+GDO.US,D,20190905,000000,13.51,13.62,13.4883,13.5509,71144.311199206,0
+GDO.US,D,20190906,000000,13.62,13.6759,13.51,13.5431,44329.166086737,0
+GDO.US,D,20190909,000000,13.5025,13.602,13.4105,13.4647,27903.372414615,0
+GDO.US,D,20190910,000000,13.4494,13.6796,13.4248,13.5273,29054.930112616,0
+GDO.US,D,20190911,000000,13.5906,13.5906,13.4647,13.5431,31028.72745016,0
+GDO.US,D,20190912,000000,13.62,13.6446,13.5025,13.5509,32232.004971443,0
+GDO.US,D,20190913,000000,13.5756,13.6067,13.51,13.5273,23895.613863461,0
+GDO.US,D,20190916,000000,13.6067,13.6134,13.51,13.51,35135.70362149,0
+GDO.US,D,20190917,000000,13.6446,13.6521,13.4494,13.456,71078.869790154,0
+GDO.US,D,20190918,000000,13.6067,13.6276,13.5451,13.6276,47903.111426268,0
+GDO.US,D,20190919,000000,13.7175,13.8598,13.7023,13.7621,72058.379912743,0
+GDO.US,D,20190920,000000,13.8598,13.8598,13.7621,13.8028,61445.2610737,0
+GDO.US,D,20190923,000000,13.7621,13.8815,13.7593,13.7772,34501.344156321,0
+GDO.US,D,20190924,000000,13.8815,13.8815,13.7005,13.7696,53409.68934604,0
+GDO.US,D,20190925,000000,13.7175,13.8815,13.7175,13.8598,34205.802308988,0
+GDO.US,D,20190926,000000,13.8598,13.8598,13.6608,13.8191,35015.37586936,0
+GDO.US,D,20190927,000000,13.8748,13.8748,13.7849,13.8351,38833.143232943,0
+GDO.US,D,20190930,000000,13.8501,13.8501,13.7384,13.7384,35324.639302463,0
+GDO.US,D,20191001,000000,13.8104,13.8436,13.7092,13.7317,49578.200396688,0
+GDO.US,D,20191002,000000,13.7621,13.8342,13.5991,13.6067,40513.509736349,0
+GDO.US,D,20191003,000000,13.6683,13.7175,13.583,13.6608,40290.797844252,0
+GDO.US,D,20191004,000000,13.6759,13.728,13.6067,13.6521,19707.363684115,0
+GDO.US,D,20191007,000000,13.6446,13.7954,13.6446,13.7092,65431.909492901,0
+GDO.US,D,20191008,000000,13.747,13.8191,13.6608,13.6846,47182.200420096,0
+GDO.US,D,20191009,000000,13.7384,13.7384,13.62,13.6521,99911.088010672,0
+GDO.US,D,20191010,000000,13.7005,13.7175,13.5756,13.6067,46293.463864903,0
+GDO.US,D,20191011,000000,13.6446,13.7175,13.5263,13.6521,91700.302187805,0
+GDO.US,D,20191014,000000,13.6846,13.7092,13.6446,13.7005,23789.007697101,0
+GDO.US,D,20191015,000000,13.6759,13.7829,13.6276,13.6276,30906.288684837,0
+GDO.US,D,20191016,000000,13.6846,13.7621,13.62,13.6759,37633.032231451,0
+GDO.US,D,20191017,000000,13.7005,13.7867,13.6959,13.7631,16961.991023711,0
+GDO.US,D,20191018,000000,13.7782,13.8038,13.7005,13.7631,31622.977664617,0
+GDO.US,D,20191021,000000,13.8351,13.8569,13.7631,13.7867,17968.944317839,0
+GDO.US,D,20191022,000000,13.7317,13.7954,13.727,13.7954,18226.487927658,0
+GDO.US,D,20191023,000000,13.8606,13.8721,13.8351,13.8606,28094.419108783,0
+GDO.US,D,20191024,000000,13.8418,13.944,13.8408,13.8757,18848.181313654,0
+GDO.US,D,20191025,000000,13.8985,13.9403,13.7175,13.8038,44260.558157891,0
+GDO.US,D,20191028,000000,13.8038,13.8285,13.7706,13.8285,13796.526737457,0
+GDO.US,D,20191029,000000,13.8351,13.8606,13.8038,13.8606,20189.730199226,0
+GDO.US,D,20191030,000000,13.8825,13.8825,13.8418,13.8606,19609.201570537,0
+GDO.US,D,20191031,000000,13.8825,13.9374,13.7384,13.7782,28947.268439658,0
+GDO.US,D,20191101,000000,13.9146,13.9866,13.7649,13.8285,53198.588026515,0
+GDO.US,D,20191104,000000,13.8112,13.9791,13.8112,13.8285,40297.130883839,0
+GDO.US,D,20191105,000000,13.9146,13.9374,13.8342,13.8606,49302.713174709,0
+GDO.US,D,20191106,000000,13.8825,14.1127,13.82,13.962,69229.622231128,0
+GDO.US,D,20191107,000000,13.9146,13.945,13.8418,13.8418,37399.765273377,0
+GDO.US,D,20191108,000000,13.8673,14.0426,13.8653,13.9705,70902.600188353,0
+GDO.US,D,20191111,000000,13.9791,13.9943,13.8673,13.9866,18319.372508248,0
+GDO.US,D,20191112,000000,13.9374,13.962,13.8673,13.8673,45969.423339433,0
+GDO.US,D,20191113,000000,13.9279,13.961,13.8863,13.9374,33630.551213287,0
+GDO.US,D,20191114,000000,13.8825,13.9052,13.7317,13.8285,90323.921584512,0
+GDO.US,D,20191115,000000,13.8285,13.8757,13.6919,13.6919,39367.229571337,0
+GDO.US,D,20191118,000000,13.6846,13.8673,13.6846,13.82,47931.610104405,0
+GDO.US,D,20191119,000000,13.8757,13.9146,13.82,13.8351,51839.095528785,0
+GDO.US,D,20191120,000000,13.8825,14.0634,13.8466,13.962,56903.416184153,0
+GDO.US,D,20191121,000000,13.9535,14.0881,13.9052,14.0018,53469.853222104,0
+GDO.US,D,20191122,000000,14.0102,14.0358,13.9231,14.0358,35476.632252519,0
+GDO.US,D,20191125,000000,13.9705,14.0417,13.8598,14.0417,38287.446321974,0
+GDO.US,D,20191126,000000,14.0358,14.0568,13.8388,13.8899,28845.939806287,0
+GDO.US,D,20191127,000000,13.8501,13.9185,13.8418,13.8815,23670.790958168,0
+GDO.US,D,20191129,000000,13.9052,13.9943,13.8191,13.9943,22406.294054223,0
+GDO.US,D,20191202,000000,14.0568,14.0568,13.8748,13.9052,40318.24101579,0
+GDO.US,D,20191203,000000,13.8748,14.0181,13.8491,13.9146,38381.386409162,0
+GDO.US,D,20191204,000000,13.9374,14.0417,13.9231,13.9791,27903.372414615,0
+GDO.US,D,20191205,000000,13.9705,14.0264,13.962,14.0264,39113.90798791,0
+GDO.US,D,20191206,000000,14.0643,14.0643,13.9374,14.0102,32454.716863541,0
+GDO.US,D,20191209,000000,13.945,14.0018,13.9052,13.962,48445.641817444,0
+GDO.US,D,20191210,000000,13.945,14.1137,13.9384,14.1137,39464.336178317,0
+GDO.US,D,20191211,000000,14.1137,14.2008,14.0491,14.0966,43059.391649802,0
+GDO.US,D,20191212,000000,14.106,14.1942,14.0501,14.179,42091.492099788,0
+GDO.US,D,20191213,000000,14.1865,14.2008,14.1221,14.142,24804.40504401,0
+GDO.US,D,20191216,000000,14.2008,14.2046,14.0358,14.0966,29025.375927881,0
+GDO.US,D,20191217,000000,14.1221,14.3136,14.1221,14.2483,41187.978452227,0
+GDO.US,D,20191218,000000,14.321,14.321,14.0814,14.1306,33860.651651567,0
+GDO.US,D,20191219,000000,14.0966,14.3485,14.0709,14.322,33853.263105384,0
+GDO.US,D,20191220,000000,14.3305,14.3402,14.2169,14.2832,39850.651593044,0
+GDO.US,D,20191223,000000,14.2832,14.5579,14.2055,14.4263,54641.465545459,0
+GDO.US,D,20191224,000000,14.377,14.4348,14.377,14.4178,28664.392671497,0
+GDO.US,D,20191226,000000,14.4101,14.4888,14.322,14.359,18296.151363099,0
+GDO.US,D,20191227,000000,14.4263,14.485,14.2917,14.4263,33367.730070479,0
+GDO.US,D,20191230,000000,14.4423,14.5153,14.3485,14.5077,27831.597965975,0
+GDO.US,D,20191231,000000,14.6186,14.6356,14.4793,14.6272,45551.442726778,0
+GDO.US,D,20200102,000000,14.7133,14.7796,14.4423,14.7796,177629.09429984,0
+GDO.US,D,20200103,000000,14.5635,14.6272,14.377,14.6025,41603.848051687,0
+GDO.US,D,20200106,000000,14.5949,14.5949,14.377,14.4584,41595.403998908,0
+GDO.US,D,20200107,000000,14.485,14.485,14.2016,14.3353,91881.849322595,0
+GDO.US,D,20200108,000000,14.3684,14.4091,14.2974,14.2974,65131.090112582,0
+GDO.US,D,20200109,000000,14.2832,14.3402,14.2739,14.3305,33367.730070479,0
+GDO.US,D,20200110,000000,14.3305,14.3846,14.3173,14.3561,43640.97578509,0
+GDO.US,D,20200113,000000,14.4348,14.4423,14.359,14.4243,37294.214613617,0
+GDO.US,D,20200114,000000,14.4178,14.485,14.4178,14.4755,39745.100933283,0
+GDO.US,D,20200115,000000,14.4992,14.7209,14.4737,14.6527,48573.358115756,0
+GDO.US,D,20200116,000000,14.6697,14.6697,14.5476,14.5675,40856.549380575,0
+GDO.US,D,20200117,000000,14.6186,14.6451,14.5295,14.61,43808.80133411,0
+GDO.US,D,20200121,000000,14.7219,14.7219,14.6272,14.7219,72350.755240284,0
+GDO.US,D,20200122,000000,14.7796,14.7796,14.555,14.6272,37775.525622129,0
+GDO.US,D,20200123,000000,14.6697,14.7229,14.5768,14.6272,25603.423538405,0
+GDO.US,D,20200124,000000,14.6186,14.738,14.5682,14.6821,34097.085129432,0
+GDO.US,D,20200127,000000,14.7058,14.7058,14.5635,14.6366,28685.502803449,0
+GDO.US,D,20200128,000000,14.5768,14.6461,14.5768,14.6366,19674.642979589,0
+GDO.US,D,20200129,000000,14.6905,14.6905,14.5675,14.5675,21196.683493352,0
+GDO.US,D,20200130,000000,14.6186,14.7229,14.61,14.7229,20991.915213416,0
+GDO.US,D,20200131,000000,14.6821,14.7475,14.6366,14.7475,16487.013054784,0
+GDO.US,D,20200203,000000,14.8157,14.8157,14.4091,14.4413,180127.4784164,0
+GDO.US,D,20200204,000000,14.375,14.5144,14.3287,14.5144,63118.239030924,0
+GDO.US,D,20200205,000000,14.5144,14.5635,14.4841,14.555,73329.209856274,0
+GDO.US,D,20200206,000000,14.5371,14.5675,14.5068,14.5144,39508.667455418,0
+GDO.US,D,20200207,000000,14.4841,14.5635,14.4841,14.5466,81456.610657929,0
+GDO.US,D,20200210,000000,14.5675,14.6461,14.5675,14.6186,30128.380322392,0
+GDO.US,D,20200211,000000,14.5949,14.6613,14.5635,14.61,53626.068198551,0
+GDO.US,D,20200212,000000,14.6753,14.6753,14.5854,14.6753,23513.520475124,0
+GDO.US,D,20200213,000000,14.6613,14.6821,14.5768,14.6186,54555.969511052,0
+GDO.US,D,20200214,000000,14.6697,14.7058,14.6025,14.7058,36892.066599924,0
+GDO.US,D,20200218,000000,14.6905,14.7475,14.6753,14.7058,49159.164277434,0
+GDO.US,D,20200219,000000,14.738,14.8071,14.7058,14.8071,43543.869178109,0
+GDO.US,D,20200220,000000,14.8157,14.8762,14.8071,14.8762,44255.280624903,0
+GDO.US,D,20200221,000000,14.883,14.883,14.7549,14.883,18097.716122748,0
+GDO.US,D,20200224,000000,14.8592,14.8678,14.6688,14.7048,22881.272023151,0
+GDO.US,D,20200225,000000,14.7475,14.7475,14.5618,14.6176,62592.59674531,0
+GDO.US,D,20200226,000000,14.5845,14.5967,14.4396,14.4396,55013.00386782,0
+GDO.US,D,20200227,000000,14.431,14.431,14.0274,14.197,83068.36923249,0
+GDO.US,D,20200228,000000,14.0264,14.1562,13.7688,13.8235,135615.70968828,0
+GDO.US,D,20200302,000000,13.7403,14.6025,13.728,14.5542,117634.09929127,0
+GDO.US,D,20200303,000000,14.4556,14.519,14.3647,14.3978,47990.718473871,0
+GDO.US,D,20200304,000000,14.519,14.519,14.3978,14.431,15227.793683826,0
+GDO.US,D,20200305,000000,14.3192,14.3448,14.251,14.3448,16415.238606146,0
+GDO.US,D,20200306,000000,14.235,14.235,14.0018,14.2121,59318.415279502,0
+GDO.US,D,20200309,000000,13.6446,13.749,13.548,13.711,60649.409099097,0
+GDO.US,D,20200310,000000,13.7905,13.7915,13.6038,13.711,42420.810158244,0
+GDO.US,D,20200311,000000,13.5633,13.7403,13.4494,13.6608,148058.02146097,0
+GDO.US,D,20200312,000000,13.4182,13.4647,12.3381,12.6157,193625.29678673,0
+GDO.US,D,20200313,000000,12.737,12.9758,12.3343,12.5656,91397.37179429,0
+GDO.US,D,20200316,000000,12.1619,12.1619,11.4363,11.6988,118125.96536575,0
+GDO.US,D,20200317,000000,11.1529,11.9799,10.9587,11.7224,109309.31875586,0
+GDO.US,D,20200318,000000,11.3169,11.6712,9.78011,10.0019,181002.49338582,0
+GDO.US,D,20200319,000000,9.59538,10.7738,9.00515,10.1553,149465.01175562,0
+GDO.US,D,20200320,000000,9.75067,10.7738,9.75067,10.5476,97768.409617509,0
+GDO.US,D,20200323,000000,10.4576,10.7114,10.1458,10.1458,107071.64476891,0
+GDO.US,D,20200324,000000,10.2755,10.6811,10.2596,10.2596,159042.67862239,0
+GDO.US,D,20200325,000000,10.2188,10.9321,10.2188,10.7985,52867.158954865,0
+GDO.US,D,20200326,000000,10.7911,11.9033,10.7911,11.1756,101977.7699288,0
+GDO.US,D,20200327,000000,10.7341,11.3804,10.5589,11.1756,83549.680241006,0
+GDO.US,D,20200330,000000,11.1756,11.386,11.0706,11.0706,102618.46243356,0
+GDO.US,D,20200331,000000,11.1169,11.4363,11.1169,11.2249,101419.40693866,0
+GDO.US,D,20200401,000000,11.2987,11.3964,10.8157,11.1435,91339.318931421,0
+GDO.US,D,20200402,000000,11.1169,11.5357,11.1169,11.4456,72861.620433529,0
+GDO.US,D,20200403,000000,11.2987,11.4363,11.1681,11.3945,69829.149978576,0
+GDO.US,D,20200406,000000,11.3746,11.6589,11.3405,11.4287,61316.48926879,0
+GDO.US,D,20200407,000000,11.4712,11.7906,11.4712,11.6191,37369.155582046,0
+GDO.US,D,20200408,000000,11.7962,12.2454,11.7962,12.0586,42805.014559776,0
+GDO.US,D,20200409,000000,12.197,13.1852,11.9705,12.6242,66095.823142802,0
+GDO.US,D,20200413,000000,12.6413,12.8584,12.1677,12.2954,73019.946423173,0
+GDO.US,D,20200414,000000,12.3835,12.686,12.3835,12.5475,23095.539862466,0
+GDO.US,D,20200415,000000,12.4869,12.648,12.2831,12.648,31590.256960092,0
+GDO.US,D,20200416,000000,12.6717,12.6717,12.4007,12.5987,25390.211205687,0
+GDO.US,D,20200417,000000,12.6413,12.7018,12.4338,12.5987,35003.765296786,0
+GDO.US,D,20200420,000000,12.4613,12.6717,12.4357,12.4869,25033.449975693,0
+GDO.US,D,20200421,000000,12.4793,12.5939,12.3485,12.5561,21993.590974554,0
+GDO.US,D,20200422,000000,12.4954,12.7238,12.4954,12.7057,43481.594288849,0
+GDO.US,D,20200423,000000,12.7141,12.8299,12.6811,12.8072,12834.960227029,0
+GDO.US,D,20200424,000000,12.8393,12.88,12.6736,12.755,34915.102742586,0
+GDO.US,D,20200427,000000,12.7493,13.0032,12.6887,12.9786,64556.894523476,0
+GDO.US,D,20200428,000000,13.0032,13.0032,12.8146,12.8895,29248.087819979,0
+GDO.US,D,20200429,000000,13.0754,13.0754,12.6811,12.7806,52632.836490191,0
+GDO.US,D,20200430,000000,12.6649,12.9709,12.3618,12.592,84253.703141614,0
+GDO.US,D,20200501,000000,12.755,12.9122,12.4811,12.9037,36238.708015999,0
+GDO.US,D,20200504,000000,12.9037,13.1595,12.6451,13.1595,26128.01031742,0
+GDO.US,D,20200505,000000,13.0269,13.0838,12.8972,12.9275,26004.516045501,0
+GDO.US,D,20200506,000000,13.0754,13.0754,12.7002,12.7721,19971.240333519,0
+GDO.US,D,20200507,000000,12.7977,12.9673,12.6498,12.8895,26156.508995558,0
+GDO.US,D,20200508,000000,12.8535,13.1198,12.7806,12.9644,20065.180420706,0
+GDO.US,D,20200511,000000,13.0754,13.0754,12.6811,12.7141,39069.57671081,0
+GDO.US,D,20200512,000000,12.8393,12.9037,12.7323,12.8223,42896.843633769,0
+GDO.US,D,20200513,000000,12.7141,12.9551,12.5313,12.5485,60135.377386056,0
+GDO.US,D,20200514,000000,12.5751,12.7141,12.5164,12.6176,12537.3073665,0
+GDO.US,D,20200515,000000,12.5656,12.8469,12.5656,12.592,15949.760196597,0
+GDO.US,D,20200518,000000,12.7721,12.9551,12.648,12.7977,24079.272011446,0
+GDO.US,D,20200519,000000,12.7977,13.0877,12.7645,12.9644,22586.785682416,0
+GDO.US,D,20200520,000000,13.1293,13.1293,12.9198,12.9644,37342.767917107,0
+GDO.US,D,20200521,000000,12.9463,13.1624,12.9463,13.1462,20121.12227038,0
+GDO.US,D,20200522,000000,13.2021,13.2174,13.1444,13.2021,33621.051653907,0
+GDO.US,D,20200526,000000,13.2021,13.2164,12.8716,13.0459,81255.008897784,0
+GDO.US,D,20200527,000000,13.0857,13.1093,13.0289,13.0951,32036.736250883,0
+GDO.US,D,20200528,000000,13.0857,13.3357,13.0496,13.2021,41135.203122345,0
+GDO.US,D,20200529,000000,13.1368,13.3187,13.1368,13.3187,17809.562821599,0
+GDO.US,D,20200601,000000,13.4192,13.585,13.2533,13.4514,66580.300671109,0
+GDO.US,D,20200602,000000,13.4514,13.7821,13.4514,13.7821,25504.20591823,0
+GDO.US,D,20200603,000000,13.6836,13.9241,13.585,13.8245,40159.915026148,0
+GDO.US,D,20200604,000000,13.6919,13.7791,13.6238,13.6332,17849.672072309,0
+GDO.US,D,20200605,000000,13.6663,13.8323,13.6663,13.7989,16997.87824803,0
+GDO.US,D,20200608,000000,13.7403,13.8323,13.6873,13.8245,44237.337012744,0
+GDO.US,D,20200609,000000,13.7905,13.7905,13.6608,13.6741,37398.709766781,0
+GDO.US,D,20200610,000000,13.7573,13.8077,13.6598,13.7251,64883.046062139,0
+GDO.US,D,20200611,000000,13.6162,13.6162,13.4589,13.5765,48517.416266082,0
+GDO.US,D,20200612,000000,13.7821,13.7821,13.4589,13.4589,29061.2631522,0
+GDO.US,D,20200615,000000,13.3671,13.5678,13.2714,13.5158,30927.398816787,0
+GDO.US,D,20200616,000000,13.6238,13.6703,13.385,13.4931,37878.965268697,0
+GDO.US,D,20200617,000000,13.6001,13.6712,13.4192,13.4353,28587.340689869,0
+GDO.US,D,20200618,000000,13.4931,13.5347,13.4437,13.5007,83494.793897928,0
+GDO.US,D,20200619,000000,13.6332,13.7403,13.4589,13.4845,126440.19083519,0
+GDO.US,D,20200622,000000,13.4769,13.7062,13.4769,13.586,60233.539499636,0
+GDO.US,D,20200623,000000,13.5697,13.6683,13.5528,13.6011,31379.155640568,0
+GDO.US,D,20200624,000000,13.6683,13.8285,13.5441,13.7023,48389.699967771,0
+GDO.US,D,20200625,000000,13.6181,13.6181,13.5016,13.5016,74016.344651324,0
+GDO.US,D,20200626,000000,13.4599,13.5528,13.261,13.5167,70108.859226945,0
+GDO.US,D,20200629,000000,13.4599,13.5357,13.3671,13.5357,26385.553927239,0
+GDO.US,D,20200630,000000,13.5783,13.6759,13.4599,13.6513,50085.899070141,0
+GDO.US,D,20200701,000000,13.8019,13.9185,13.7042,13.8692,81325.727839824,0
+GDO.US,D,20200702,000000,13.96,13.96,13.8112,13.96,17320.863266903,0
+GDO.US,D,20200706,000000,14.0028,14.32,14.0028,14.0189,46666.05769386,0
+GDO.US,D,20200707,000000,14.1192,14.1192,13.6939,13.7023,20690.040326496,0
+GDO.US,D,20200708,000000,13.7934,13.909,13.7507,13.8692,26633.597977681,0
+GDO.US,D,20200709,000000,13.8766,13.8766,13.6636,13.8019,24175.323111829,0
+GDO.US,D,20200710,000000,13.909,13.9261,13.8358,13.8624,27580.387395743,0
+GDO.US,D,20200713,000000,13.9952,14.0842,13.6683,13.8358,45382.561671159,0
+GDO.US,D,20200714,000000,13.728,13.7507,13.6011,13.7507,237401.37741632,0
+GDO.US,D,20200715,000000,13.7023,13.8358,13.6986,13.8358,35072.373225632,0
+GDO.US,D,20200716,000000,13.6683,13.8191,13.6437,13.8094,48401.310540345,0
+GDO.US,D,20200717,000000,13.7507,13.8531,13.6939,13.7934,30152.656974136,0
+GDO.US,D,20200720,000000,13.7934,13.8766,13.728,13.8692,21362.39802918,0
+GDO.US,D,20200721,000000,14.0189,14.0368,13.9185,14.0368,33621.051653907,0
+GDO.US,D,20200722,000000,14.1192,14.1192,13.9185,14.1107,48526.91582546,0
+GDO.US,D,20200723,000000,14.2282,14.2282,14.052,14.1961,29697.733630565,0
+GDO.US,D,20200724,000000,14.3561,14.3561,14.0937,14.1875,63730.432857542,0
+GDO.US,D,20200727,000000,14.1288,14.4206,14.1288,14.413,45761.488539702,0
+GDO.US,D,20200728,000000,14.2794,14.4982,14.2661,14.4906,39561.442785299,0
+GDO.US,D,20200729,000000,14.5466,14.6318,14.2111,14.3863,40379.460398452,0
+GDO.US,D,20200730,000000,14.4281,14.5883,14.396,14.4546,16224.191911977,0
+GDO.US,D,20200731,000000,14.555,14.555,14.378,14.4376,16307.576933189,0
+GDO.US,D,20200803,000000,14.5977,14.6328,14.4045,14.4546,46545.729941733,0
+GDO.US,D,20200804,000000,14.5635,14.5635,14.431,14.5466,23631.737214055,0
+GDO.US,D,20200805,000000,14.5635,14.6328,14.5635,14.6282,15546.556676308,0
+GDO.US,D,20200806,000000,14.6328,14.7388,14.5892,14.7388,27495.946867933,0
+GDO.US,D,20200807,000000,14.6736,14.6736,14.6063,14.6736,19245.051794359,0
+GDO.US,D,20200810,000000,14.7388,14.8403,14.6149,14.7388,43509.037460387,0
+GDO.US,D,20200811,000000,14.7569,14.8403,14.6063,14.6063,37698.473640505,0
+GDO.US,D,20200812,000000,14.7209,14.7209,14.5883,14.5883,14807.702057976,0
+GDO.US,D,20200813,000000,14.6659,14.6773,14.5883,14.5883,9644.1637824303,0
+GDO.US,D,20200814,000000,14.6736,14.7559,14.6736,14.7058,21926.038552307,0
+GDO.US,D,20200817,000000,14.7484,14.846,14.5635,14.7484,38198.783767774,0
+GDO.US,D,20200818,000000,14.6574,14.7068,14.6073,14.6736,15950.815703194,0
+GDO.US,D,20200819,000000,14.7048,14.7749,14.6498,14.7048,20086.29055266,0
+GDO.US,D,20200820,000000,14.7484,14.8811,14.6972,14.7436,38774.034863476,0
+GDO.US,D,20200821,000000,14.7303,14.8734,14.6328,14.8564,26455.217362682,0
+GDO.US,D,20200824,000000,14.8658,14.8734,14.7068,14.7484,26503.770666173,0
+GDO.US,D,20200825,000000,14.6886,14.9624,14.555,14.6498,56678.593278861,0
+GDO.US,D,20200826,000000,14.6328,14.7303,14.52,14.5788,27501.224400921,0
+GDO.US,D,20200827,000000,14.6802,14.7758,14.4982,14.5286,21571.388335508,0
+GDO.US,D,20200828,000000,14.6498,14.6802,14.5466,14.5883,25044.005041669,0
+GDO.US,D,20200831,000000,14.5977,14.6282,14.4812,14.6233,29751.564467043,0
+GDO.US,D,20200901,000000,14.6328,14.6972,14.52,14.6129,64681.444301996,0
+GDO.US,D,20200902,000000,14.6328,14.827,14.6328,14.7663,35165.257806222,0
+GDO.US,D,20200903,000000,14.6886,14.8999,14.6063,14.8355,36241.874535792,0
+GDO.US,D,20200904,000000,14.8355,14.8688,14.4896,14.5466,35835.504495709,0
+GDO.US,D,20200908,000000,14.4812,14.5371,14.377,14.5286,13595.980483911,0
+GDO.US,D,20200909,000000,14.5635,14.5635,14.4035,14.5135,33854.31861198,0
+GDO.US,D,20200910,000000,14.4812,14.555,14.4035,14.4623,30852.457848357,0
+GDO.US,D,20200911,000000,14.5635,14.5635,14.4281,14.4367,36083.548546149,0
+GDO.US,D,20200914,000000,14.5286,14.555,14.4281,14.4717,20169.675573872,0
+GDO.US,D,20200915,000000,14.555,14.6318,14.4367,14.6149,45820.596909169,0
+GDO.US,D,20200916,000000,14.5635,14.6659,14.5381,14.6149,31817.190878581,0
+GDO.US,D,20200917,000000,14.555,14.6233,14.4812,14.5286,52584.283186703,0
+GDO.US,D,20200918,000000,14.6063,14.6413,14.5059,14.5466,23466.02267823,0
+GDO.US,D,20200921,000000,14.6233,14.6233,14.4196,14.4281,27093.798854242,0
+GDO.US,D,20200922,000000,14.5077,14.6158,14.4633,14.5304,36441.365282741,0
+GDO.US,D,20200923,000000,14.5153,14.5485,14.2159,14.3068,65415.021387339,0
+GDO.US,D,20200924,000000,14.3372,14.3372,14.1506,14.2689,22707.113434544,0
+GDO.US,D,20200925,000000,14.2424,14.3704,14.1657,14.1923,26147.009436178,0
+GDO.US,D,20200928,000000,14.1923,14.2254,14.1164,14.2254,21239.959263854,0
+GDO.US,D,20200929,000000,14.2254,14.251,14.1657,14.234,17390.526702343,0
+GDO.US,D,20200930,000000,14.2075,14.3192,14.0473,14.0473,31155.388241873,0
+GDO.US,D,20201001,000000,14.3021,14.3456,14.158,14.1846,35853.448107869,0
+GDO.US,D,20201002,000000,14.1164,14.3287,14.0473,14.1923,33463.781170862,0
+GDO.US,D,20201005,000000,14.1506,14.234,14.1506,14.2159,27543.444664827,0
+GDO.US,D,20201006,000000,14.2424,14.4546,14.2159,14.4546,31621.922158021,0
+GDO.US,D,20201007,000000,14.5569,14.7512,14.4727,14.7076,46065.474439816,0
+GDO.US,D,20201008,000000,14.7426,14.8052,14.6773,14.8052,34817.996135606,0
+GDO.US,D,20201009,000000,14.8856,14.9226,14.7853,14.8944,34795.830497057,0
+GDO.US,D,20201012,000000,14.9226,14.9226,14.6166,14.7426,16836.385738596,0
+GDO.US,D,20201013,000000,14.6688,14.8944,14.6688,14.7333,34650.170586585,0
+GDO.US,D,20201014,000000,14.7967,14.8299,14.6347,14.7967,24123.603288545,0
+GDO.US,D,20201015,000000,14.5485,14.7739,14.5485,14.7739,14579.712632888,0
+GDO.US,D,20201016,000000,14.8507,14.8555,14.7607,14.8214,12686.133796765,0
+GDO.US,D,20201019,000000,14.8602,14.9038,14.7333,14.8299,15781.934647576,0
+GDO.US,D,20201020,000000,14.8944,14.8944,14.5077,14.6763,23244.366292731,0
+GDO.US,D,20201021,000000,14.7237,14.7237,14.5901,14.6347,16035.256231004,0
+GDO.US,D,20201022,000000,14.6006,14.8885,14.6006,14.609,5397.8607402155,0
+GDO.US,D,20201023,000000,14.6925,14.7786,14.4546,14.4633,24404.368043512,0
+GDO.US,D,20201026,000000,14.3097,14.609,14.123,14.3855,43648.364331273,0
+GDO.US,D,20201027,000000,14.4546,14.575,14.3855,14.4035,38668.484203713,0
+GDO.US,D,20201028,000000,14.3097,14.4633,14.1137,14.1487,29372.637598498,0
+GDO.US,D,20201029,000000,14.2406,14.2586,14.0397,14.2055,54373.366869663,0
+GDO.US,D,20201030,000000,14.07,14.123,13.9327,14.105,55028.836466783,0
+GDO.US,D,20201102,000000,14.3097,14.3097,13.9782,14.0871,61495.925390386,0
+GDO.US,D,20201103,000000,14.105,14.232,14.105,14.2055,24322.038528897,0
+GDO.US,D,20201104,000000,14.2235,14.8839,14.2235,14.8801,78808.344604506,0
+GDO.US,D,20201105,000000,14.7891,14.7891,14.3533,14.3855,46306.129944073,0
+GDO.US,D,20201106,000000,14.4206,14.539,14.3855,14.5153,15375.564607493,0
+GDO.US,D,20201109,000000,14.6451,14.8071,14.5655,14.5911,40412.181102978,0
+GDO.US,D,20201110,000000,14.5911,14.7096,14.4727,14.6527,11384.694161901,0
+GDO.US,D,20201111,000000,14.6262,14.8157,14.539,14.5911,21935.538111685,0
+GDO.US,D,20201112,000000,14.6613,14.7181,14.6166,14.7181,26404.553045998,0
+GDO.US,D,20201113,000000,14.7096,14.8071,14.7096,14.7627,31087.835819625,0
+GDO.US,D,20201116,000000,14.8157,14.8885,14.7058,14.8801,39300.732655686,0
+GDO.US,D,20201117,000000,14.8071,14.8885,14.7446,14.8535,26153.342475764,0
+GDO.US,D,20201118,000000,14.8441,14.9984,14.7796,14.8232,29430.690461366,0
+GDO.US,D,20201119,000000,14.918,15.0808,14.8222,15.0185,51441.169541484,0
+GDO.US,D,20201120,000000,14.9994,15.0354,14.9445,14.9445,18564.250038895,0
+GDO.US,D,20201123,000000,14.9994,15.1,14.9994,15.1,31589.201453494,0
+GDO.US,D,20201124,000000,15.1,15.1472,15.0904,15.1329,28679.169763863,0
+GDO.US,D,20201125,000000,15.1634,15.2778,15.1083,15.2778,32496.937127445,0
+GDO.US,D,20201127,000000,15.2268,15.2778,15.2268,15.2778,13281.43951782,0
+GDO.US,D,20201130,000000,15.2268,15.4239,15.2268,15.4239,30727.908069838,0
+GDO.US,D,20201201,000000,15.4987,15.5347,15.3206,15.4827,60884.787070366,0
+GDO.US,D,20201202,000000,15.4495,15.5462,15.4495,15.4675,51975.255879877,0
+GDO.US,D,20201203,000000,15.4163,15.4466,15.3509,15.4163,25927.464063875,0
+GDO.US,D,20201204,000000,15.3623,15.4154,15.2876,15.3812,29496.131870418,0
+GDO.US,D,20201207,000000,15.4827,15.4827,15.2354,15.3206,33264.290423913,0
+GDO.US,D,20201208,000000,15.3206,15.3812,15.2542,15.3718,25432.431469592,0
+GDO.US,D,20201209,000000,15.4324,15.4324,15.2619,15.3718,24721.020022797,0
+GDO.US,D,20201210,000000,15.2695,15.3718,15.2695,15.3538,14465.717920347,0
+GDO.US,D,20201211,000000,15.3538,15.4495,15.3016,15.4419,11678.124996039,0
+GDO.US,D,20201214,000000,15.4902,15.4902,15.1634,15.2354,63701.934179405,0
+GDO.US,D,20201215,000000,15.3112,15.3226,15.2695,15.2695,40068.085952155,0
+GDO.US,D,20201216,000000,15.2695,15.3359,15.2695,15.3359,17774.731103877,0
+GDO.US,D,20201217,000000,15.3359,15.4827,15.3359,15.4827,15822.043898285,0
+GDO.US,D,20201218,000000,15.4902,15.4902,15.3803,15.4324,43590.311468404,0
+GDO.US,D,20201221,000000,15.3907,15.4134,15.2876,15.3442,20797.701999454,0
+GDO.US,D,20201222,000000,15.4248,15.4827,15.3822,15.4599,19713.6967237,0
+GDO.US,D,20201223,000000,15.5101,15.5101,15.4077,15.4248,8266.7276725397,0
+GDO.US,D,20201224,000000,15.5366,15.5537,15.3822,15.4769,13353.213966458,0
+GDO.US,D,20201228,000000,15.4513,15.4817,15.3546,15.3633,17329.307319683,0
+GDO.US,D,20201229,000000,15.4599,15.5631,15.3121,15.3822,21208.294065926,0
+GDO.US,D,20201230,000000,15.3727,15.4827,15.3727,15.4172,16496.512614162,0
+GDO.US,D,20201231,000000,15.5811,15.6248,15.4609,15.6248,37192.885980245,0
+GDO.US,D,20210104,000000,15.5537,15.6067,15.3281,15.3917,40101.862163278,0
+GDO.US,D,20210105,000000,15.3633,15.3992,15.3368,15.3633,64262.40818274,0
+GDO.US,D,20210106,000000,15.3281,15.3727,15.3121,15.3319,30684.632299335,0
+GDO.US,D,20210107,000000,15.4077,15.4077,15.3034,15.3452,56738.757154924,0
+GDO.US,D,20210108,000000,15.3034,15.4599,15.3034,15.3452,32281.613781531,0
+GDO.US,D,20210111,000000,15.3633,15.3822,15.2788,15.3633,24642.912534574,0
+GDO.US,D,20210112,000000,15.3822,15.4827,15.3281,15.4248,18657.134619486,0
+GDO.US,D,20210113,000000,15.4599,15.7365,15.3822,15.5811,61480.092791422,0
+GDO.US,D,20210114,000000,15.6248,15.6248,15.4922,15.4922,26860.531896169,0
+GDO.US,D,20210115,000000,15.4922,15.5631,15.3822,15.3822,17829.617446953,0
+GDO.US,D,20210119,000000,15.4172,15.6475,15.3121,15.3281,68549.875982262,0
+GDO.US,D,20210120,000000,15.3992,15.4343,15.3633,15.4077,25586.535432844,0
+GDO.US,D,20210121,000000,15.4845,15.4845,15.4087,15.4609,17175.20335643,0
+GDO.US,D,20210122,000000,15.4609,15.601,15.4609,15.53,23116.64999442,0
+GDO.US,D,20210125,000000,15.5916,15.5916,15.3121,15.4694,25898.965385739,0
+GDO.US,D,20210126,000000,15.4694,15.5916,15.3888,15.4522,28680.22527046,0
+GDO.US,D,20210127,000000,15.3121,15.4845,15.3121,15.4609,48435.086751469,0
+GDO.US,D,20210128,000000,15.5735,15.5916,15.4845,15.5735,17850.727578906,0
+GDO.US,D,20210129,000000,15.5831,15.5831,15.4941,15.5385,17394.748728735,0
+GDO.US,D,20210201,000000,15.7393,15.7393,15.5556,15.7214,38035.180245142,0
+GDO.US,D,20210202,000000,15.6844,15.7393,15.6267,15.694,47915.77750544,0
+GDO.US,D,20210203,000000,15.694,15.8323,15.6267,15.7214,49872.686737423,0
+GDO.US,D,20210204,000000,15.7025,15.8683,15.6352,15.7565,33653.772358433,0
+GDO.US,D,20210205,000000,15.7214,15.8009,15.7214,15.7649,27483.280788762,0
+GDO.US,D,20210208,000000,15.8009,15.8407,15.7925,15.8323,16682.281775343,0
+GDO.US,D,20210209,000000,15.8407,15.9695,15.8076,15.8606,19917.409497041,0
+GDO.US,D,20210210,000000,15.8862,15.9695,15.8588,15.8957,19135.279108206,0
+GDO.US,D,20210211,000000,15.8776,15.9288,15.8588,15.8776,18504.08616283,0
+GDO.US,D,20210212,000000,15.8957,15.9298,15.8227,15.9298,50280.112284104,0
+GDO.US,D,20210216,000000,15.7734,15.8407,15.7299,15.8076,50346.609199752,0
+GDO.US,D,20210217,000000,15.7119,15.8009,15.6267,15.783,34792.663977262,0
+GDO.US,D,20210218,000000,15.7838,15.9232,15.6352,15.7129,32203.506293307,0
+GDO.US,D,20210219,000000,15.8237,15.8693,15.7403,15.8019,29613.293102754,0
+GDO.US,D,20210222,000000,15.8019,15.8019,15.6682,15.7129,21241.014770453,0
+GDO.US,D,20210223,000000,15.7129,15.7129,15.6352,15.6352,34554.119486202,0
+GDO.US,D,20210224,000000,15.7129,15.7129,15.6267,15.6267,28154.582984847,0
+GDO.US,D,20210225,000000,15.6267,15.6759,15.3196,15.3623,32471.604969102,0
+GDO.US,D,20210226,000000,15.3025,15.6049,15.2769,15.3442,68567.819594422,0
+GDO.US,D,20210301,000000,15.565,15.5735,15.3992,15.5205,62001.513050645,0
+GDO.US,D,20210302,000000,15.4931,15.5735,15.3623,15.5462,33540.833152489,0
+GDO.US,D,20210303,000000,15.5462,15.5831,15.4931,15.4931,40118.750268841,0
+GDO.US,D,20210304,000000,15.529,15.529,15.3359,15.3907,15977.203368136,0
+GDO.US,D,20210305,000000,15.3992,15.4172,14.988,15.1786,119842.21909348,0
+GDO.US,D,20210308,000000,15.1133,15.1786,14.8545,14.8639,122938.0199443,0
+GDO.US,D,20210309,000000,14.9644,14.9955,14.8157,14.8545,190626.6025429,0
+GDO.US,D,20210310,000000,14.8821,15.0619,14.8821,15.0023,48172.265608662,0
+GDO.US,D,20210311,000000,15.0667,15.0847,15.0023,15.0393,31728.528324379,0
+GDO.US,D,20210312,000000,15.0298,15.1502,15.0298,15.1452,72959.782547108,0
+GDO.US,D,20210315,000000,15.187,15.187,15.1133,15.1462,80010.566619193,0
+GDO.US,D,20210316,000000,15.187,15.3945,15.1389,15.3538,64859.824916993,0
+GDO.US,D,20210317,000000,15.3538,15.3718,15.3264,15.3623,44835.809253593,0
+GDO.US,D,20210318,000000,15.295,15.3907,15.295,15.3264,95741.836950083,0
+GDO.US,D,20210319,000000,15.4077,15.4343,15.3264,15.3264,72346.533213893,0
+GDO.US,D,20210322,000000,15.3442,15.4343,15.3442,15.3718,29148.870199803,0
+GDO.US,D,20210323,000000,15.2866,15.3917,15.2866,15.3633,23822.783908225,0
+GDO.US,D,20210324,000000,15.3917,15.4788,15.295,15.3822,43003.449800129,0
+GDO.US,D,20210325,000000,15.3025,15.7337,15.2239,15.6712,97591.084509109,0
+GDO.US,D,20210326,000000,15.7062,15.7062,14.8374,14.8374,34291.298343395,0
+GDO.US,D,20210329,000000,15.2769,15.548,15.2769,15.4617,36649.300082471,0
+GDO.US,D,20210330,000000,15.4087,15.5442,15.4087,15.4087,30313.093976974,0
+GDO.US,D,20210331,000000,15.4182,15.6294,15.4182,15.4617,51794.764251685,0
+GDO.US,D,20210401,000000,15.6115,15.6294,15.5385,15.6294,45817.430389377,0
+GDO.US,D,20210405,000000,15.548,15.7516,15.531,15.6115,39912.926482305,0
+GDO.US,D,20210406,000000,15.6294,15.6967,15.567,15.6381,52773.218867676,0
+GDO.US,D,20210407,000000,15.7062,15.7516,15.5754,15.5935,26619.876391912,0
+GDO.US,D,20210408,000000,15.6115,15.7337,15.5992,15.6873,31049.837582112,0
+GDO.US,D,20210409,000000,15.6381,15.7252,15.6381,15.6712,11633.793718938,0
+GDO.US,D,20210412,000000,15.6967,15.7516,15.5575,15.5575,25229.774202849,0
+GDO.US,D,20210413,000000,15.5385,15.6381,15.5385,15.5754,18952.676466818,0
+GDO.US,D,20210414,000000,15.6029,15.7337,15.5754,15.6787,31879.465767839,0
+GDO.US,D,20210415,000000,15.7432,15.9013,15.7062,15.8028,58456.066389248,0
+GDO.US,D,20210416,000000,15.8644,15.9013,15.62,15.7516,42514.750245431,0
+GDO.US,D,20210419,000000,15.7516,15.9013,15.5935,15.7157,19435.04298193,0
+GDO.US,D,20210420,000000,15.7782,15.9013,15.5754,15.6294,31429.819957254,0
+GDO.US,D,20210421,000000,15.5935,15.7157,15.567,15.6787,46281.853292329,0
+GDO.US,D,20210422,000000,15.5935,15.7185,15.5935,15.6456,20828.311690784,0
+GDO.US,D,20210423,000000,15.6787,15.6787,15.5982,15.6303,41318.861270333,0
+GDO.US,D,20210426,000000,15.6389,15.673,15.585,15.585,45910.314969968,0
+GDO.US,D,20210427,000000,15.6209,15.6303,15.585,15.585,40762.609293388,0
+GDO.US,D,20210428,000000,15.5575,15.6484,15.5575,15.6029,26452.05084289,0
+GDO.US,D,20210429,000000,15.6029,15.6626,15.6029,15.654,19860.41214077,0
+GDO.US,D,20210430,000000,15.6029,15.7734,15.6029,15.762,49377.654143141,0
+GDO.US,D,20210503,000000,15.8663,15.8843,15.7526,15.8663,53258.75190258,0
+GDO.US,D,20210504,000000,15.762,15.9298,15.762,15.8474,36208.098324667,0
+GDO.US,D,20210505,000000,15.8294,15.8569,15.8048,15.8048,26967.138062527,0
+GDO.US,D,20210506,000000,15.8379,15.8938,15.82,15.8843,31512.149471867,0
+GDO.US,D,20210507,000000,15.8843,15.9298,15.837,15.9165,19152.167213767,0
+GDO.US,D,20210510,000000,15.8938,15.9695,15.8387,15.9298,99948.030741587,0
+GDO.US,D,20210511,000000,15.8938,15.9118,15.7707,15.8843,35902.001411359,0
+GDO.US,D,20210512,000000,15.8569,15.8938,15.7802,15.8379,38537.60138561,0
+GDO.US,D,20210513,000000,15.762,15.9033,15.762,15.8379,64434.455758153,0
+GDO.US,D,20210514,000000,15.8379,15.9033,15.7602,15.8938,41863.502674701,0
+GDO.US,D,20210517,000000,15.8123,16.0966,15.8123,15.9792,44647.929079216,0
+GDO.US,D,20210518,000000,15.9478,16.0879,15.9478,16.0255,68345.107702326,0
+GDO.US,D,20210519,000000,16.053,16.0795,15.9232,16.0795,44617.319387885,0
+GDO.US,D,20210520,000000,16.1305,16.1581,16.0719,16.1581,46181.580165555,0
+GDO.US,D,20210521,000000,16.1581,16.2851,16.033,16.1277,90352.420262649,0
+GDO.US,D,20210524,000000,16.0976,16.2045,16.0265,16.0719,45308.676209325,0
+GDO.US,D,20210525,000000,15.9979,16.1487,15.9478,16.0976,54235.095505375,0
+GDO.US,D,20210526,000000,16.1163,16.1487,16.0719,16.0805,23109.261448235,0
+GDO.US,D,20210527,000000,16.1772,16.1959,16.0397,16.1069,24687.243811674,0
+GDO.US,D,20210528,000000,16.0976,16.1772,16.0633,16.1163,14482.606025909,0
+GDO.US,D,20210601,000000,16.2764,16.2764,16.0985,16.1355,26099.511639285,0
+GDO.US,D,20210602,000000,16.2045,16.2671,16.1393,16.1772,25213.941603885,0
+GDO.US,D,20210603,000000,16.1772,16.2197,16.0805,16.1232,32062.068409226,0
+GDO.US,D,20210604,000000,16.1393,16.1876,16.054,16.0719,30857.735381345,0
+GDO.US,D,20210607,000000,16.0889,16.1772,16.0348,16.1772,16073.254468517,0
+GDO.US,D,20210608,000000,16.1772,16.2387,16.0889,16.1949,27048.412070544,0
+GDO.US,D,20210609,000000,16.2045,16.2851,16.1657,16.1772,25069.33720001,0
+GDO.US,D,20210610,000000,16.2576,16.3276,15.8663,16.0074,50793.088490545,0
+GDO.US,D,20210611,000000,16.0719,16.2671,16.0719,16.232,13029.173440989,0
+GDO.US,D,20210614,000000,16.2851,16.3276,16.1896,16.2348,23071.263210721,0
+GDO.US,D,20210615,000000,16.2917,16.2917,16.1163,16.2142,22904.493168298,0
+GDO.US,D,20210616,000000,16.2671,16.3902,16.1674,16.2387,42237.152010259,0
+GDO.US,D,20210617,000000,16.3088,16.4556,16.1069,16.3182,32562.378536497,0
+GDO.US,D,20210618,000000,16.2851,16.2851,16.1069,16.2387,21730.769831749,0
+GDO.US,D,20210621,000000,16.1772,16.2576,16.1163,16.2045,25465.152174118,0
+GDO.US,D,20210622,000000,16.249,16.375,16.2197,16.2851,15305.901172051,0
+GDO.US,D,20210623,000000,16.5163,16.5163,16.2481,16.3477,18566.361052091,0
+GDO.US,D,20210624,000000,16.4463,16.4934,16.1989,16.2151,36613.412858153,0
+GDO.US,D,20210625,000000,16.2586,16.4006,16.2151,16.3571,32870.586463002,0
+GDO.US,D,20210628,000000,16.4463,16.4463,16.2586,16.2774,48118.434772183,0
+GDO.US,D,20210629,000000,16.3922,16.5808,16.2936,16.5808,36166.93356736,0
+GDO.US,D,20210630,000000,16.5616,16.6584,16.4102,16.6072,75544.718204673,0
+GDO.US,D,20210701,000000,16.6962,16.6962,16.4992,16.5902,45782.598671656,0
+GDO.US,D,20210702,000000,16.6584,16.6962,16.5163,16.6233,11823.78490651,0
+GDO.US,D,20210706,000000,16.6678,16.6678,16.5438,16.5902,19133.16809501,0
+GDO.US,D,20210707,000000,16.6868,16.6868,16.5077,16.5808,28410.01558147,0
+GDO.US,D,20210708,000000,16.5712,16.5902,16.4992,16.5902,12596.415735966,0
+GDO.US,D,20210709,000000,16.6157,16.6773,16.5616,16.6329,17846.505552515,0
+GDO.US,D,20210712,000000,16.5995,16.6678,16.5163,16.5438,17180.480889419,0
+GDO.US,D,20210713,000000,16.5902,16.6621,16.5438,16.5616,15622.553151336,0
+GDO.US,D,20210714,000000,16.6233,16.6233,16.429,16.5077,16118.641252215,0
+GDO.US,D,20210715,000000,16.5712,16.6498,16.429,16.4907,31670.47546151,0
+GDO.US,D,20210716,000000,16.5438,16.5438,16.3107,16.3922,16377.240368632,0
+GDO.US,D,20210719,000000,16.4102,16.4102,16.232,16.2955,38349.721211234,0
+GDO.US,D,20210720,000000,16.232,16.4463,16.232,16.3295,26801.423526701,0
+GDO.US,D,20210721,000000,16.3202,16.3789,16.2851,16.3107,24063.439412481,0
+GDO.US,D,20210722,000000,16.2851,16.4735,16.2784,16.375,25472.540720301,0
+GDO.US,D,20210723,000000,16.4216,16.431,16.3211,16.3305,12228.043933398,0
+GDO.US,D,20210726,000000,16.375,16.4025,16.3305,16.3931,25254.050854595,0
+GDO.US,D,20210727,000000,16.4641,16.5181,16.394,16.5181,25960.184768399,0
+GDO.US,D,20210728,000000,16.5181,16.6015,16.4689,16.5276,16358.241249875,0
+GDO.US,D,20210729,000000,16.5276,16.6526,16.5181,16.6442,19379.101132255,0
+GDO.US,D,20210730,000000,16.6526,16.772,16.5276,16.7636,18485.087044074,0
+GDO.US,D,20210802,000000,16.772,16.772,16.6186,16.6186,41422.300916898,0
+GDO.US,D,20210803,000000,16.7075,16.7872,16.5931,16.6992,16787.832435105,0
+GDO.US,D,20210804,000000,16.6706,16.7455,16.5571,16.6526,14964.972541019,0
+GDO.US,D,20210805,000000,16.6526,16.6849,16.6118,16.6356,19970.184826922,0
+GDO.US,D,20210806,000000,16.6801,16.7125,16.5835,16.6186,8257.2281131611,0
+GDO.US,D,20210809,000000,16.6015,16.61,16.448,16.5181,26821.478152056,0
+GDO.US,D,20210810,000000,16.5646,16.5646,16.4566,16.5096,11478.634249089,0
+GDO.US,D,20210811,000000,16.5646,16.5646,16.412,16.4831,31017.116877586,0
+GDO.US,D,20210812,000000,16.4831,16.5096,16.3931,16.448,16417.349619341,0
+GDO.US,D,20210813,000000,16.448,16.5739,16.448,16.4735,16373.01834224,0
+GDO.US,D,20210816,000000,16.4925,16.5173,16.4831,16.5096,10295.411353161,0
+GDO.US,D,20210817,000000,16.537,16.5455,16.4735,16.5096,12915.178728447,0
+GDO.US,D,20210818,000000,16.4735,16.5086,16.4556,16.4641,22029.478198873,0
+GDO.US,D,20210819,000000,16.5181,16.5181,16.3666,16.3666,34423.236668097,0
+GDO.US,D,20210820,000000,16.4404,16.448,16.3503,16.375,26274.725734489,0
+GDO.US,D,20210823,000000,16.4035,16.466,16.3759,16.4129,54237.206518572,0
+GDO.US,D,20210824,000000,16.5296,16.5296,16.4129,16.432,16869.106443122,0
+GDO.US,D,20210825,000000,16.4934,16.4934,16.2595,16.3675,38073.178482658,0
+GDO.US,D,20210826,000000,16.3591,16.394,16.34,16.34,19782.304652545,0
+GDO.US,D,20210827,000000,16.4035,16.4035,16.3172,16.3591,21781.434148433,0
+GDO.US,D,20210830,000000,16.3591,16.432,16.3591,16.4035,19558.537253851,0
+GDO.US,D,20210831,000000,16.432,16.4755,16.3996,16.4755,15798.822753138,0
+GDO.US,D,20210901,000000,16.6118,16.6374,16.5238,16.629,36728.463077294,0
+GDO.US,D,20210902,000000,16.7199,16.7199,16.5949,16.6034,20590.822706321,0
+GDO.US,D,20210903,000000,16.6205,16.6461,16.448,16.5808,17744.121412546,0
+GDO.US,D,20210907,000000,16.5759,16.5759,16.4413,16.5342,20030.348702986,0
+GDO.US,D,20210908,000000,16.6461,16.6924,16.539,16.6374,24695.687864454,0
+GDO.US,D,20210909,000000,16.5759,16.7578,16.5759,16.7199,22265.911676738,0
+GDO.US,D,20210910,000000,16.7749,16.7749,16.664,16.7655,24963.786540249,0
+GDO.US,D,20210913,000000,16.7911,16.8829,16.5852,16.6205,26634.653484276,0
+GDO.US,D,20210914,000000,16.7293,16.8526,16.5852,16.664,15738.658877073,0
+GDO.US,D,20210915,000000,16.6829,16.7578,16.6118,16.6924,10232.080957304,0
+GDO.US,D,20210916,000000,16.629,16.701,16.5949,16.701,15680.606014203,0
+GDO.US,D,20210917,000000,16.701,16.7626,16.6034,16.7199,26573.434101617,0
+GDO.US,D,20210920,000000,16.7105,16.7105,16.5474,16.5759,34497.12212993,0
+GDO.US,D,20210921,000000,16.664,16.7749,16.448,16.539,23664.457918582,0
+GDO.US,D,20210922,000000,16.6309,16.7503,16.5209,16.5862,16452.181337063,0
+GDO.US,D,20210923,000000,16.5306,16.6849,16.5306,16.5579,27262.67990986,0
+GDO.US,D,20210924,000000,16.5675,16.5675,16.5125,16.5209,19157.444746756,0
+GDO.US,D,20210927,000000,16.5675,16.6754,16.5209,16.5209,14833.034216317,0
+GDO.US,D,20210928,000000,16.5862,16.6128,16.34,16.432,30673.021726761,0
+GDO.US,D,20210929,000000,16.432,16.6128,16.4129,16.4925,27245.791804297,0
+GDO.US,D,20210930,000000,16.5031,16.6565,16.3675,16.3675,19831.913462634,0
+GDO.US,D,20211001,000000,16.5769,16.6196,16.432,16.5959,34181.525657241,0
+GDO.US,D,20211004,000000,16.5031,16.6044,16.4261,16.5483,17280.754016194,0
+GDO.US,D,20211005,000000,16.5306,16.6128,16.4717,16.5675,17541.464145805,0
+GDO.US,D,20211006,000000,16.5483,16.5483,16.394,16.5209,34144.582926325,0
+GDO.US,D,20211007,000000,16.4765,16.5483,16.4413,16.448,21950.315204051,0
+GDO.US,D,20211008,000000,16.5306,16.5306,16.3495,16.4944,35368.970579561,0
+GDO.US,D,20211011,000000,16.4944,16.7125,16.4177,16.6309,23034.320479805,0
+GDO.US,D,20211012,000000,16.6943,16.9936,16.5675,16.7218,124115.96530724,0
+GDO.US,D,20211013,000000,16.7407,16.7407,16.4669,16.5769,20142.232402334,0
+GDO.US,D,20211014,000000,16.6214,16.7587,16.6214,16.7407,14786.591926022,0
+GDO.US,D,20211015,000000,16.7759,16.7843,16.5769,16.6659,13327.881808116,0
+GDO.US,D,20211018,000000,16.6754,16.7029,16.448,16.6849,14043.5152813,0
+GDO.US,D,20211019,000000,16.7218,16.7218,16.4859,16.5579,18930.510828269,0
+GDO.US,D,20211020,000000,16.5959,16.6214,16.432,16.5306,13386.990177582,0
+GDO.US,D,20211021,000000,16.5219,16.5779,16.4413,16.4774,8738.5391216747,0
+GDO.US,D,20211022,000000,16.432,16.4954,16.3591,16.3591,23087.095809685,0
+GDO.US,D,20211025,000000,16.3591,16.4489,16.3495,16.3759,31039.282516136,0
+GDO.US,D,20211026,000000,16.4586,16.5779,16.43,16.5779,25909.520451715,0
+GDO.US,D,20211027,000000,16.6044,16.6044,16.4498,16.5314,19671.476459796,0
+GDO.US,D,20211028,000000,16.6138,16.6584,16.5219,16.5872,11358.306496961,0
+GDO.US,D,20211029,000000,16.5872,16.6138,16.5219,16.5779,20322.724030526,0
+GDO.US,D,20211101,000000,16.6773,16.6773,16.3856,16.432,40557.84101345,0
+GDO.US,D,20211102,000000,16.432,16.4774,16.3495,16.3675,19791.804211925,0
+GDO.US,D,20211103,000000,16.432,16.432,16.2311,16.2576,35447.078067785,0
+GDO.US,D,20211104,000000,16.34,16.3609,16.2264,16.2764,45305.509689532,0
+GDO.US,D,20211105,000000,16.303,16.4129,16.2936,16.3221,11952.556711419,0
+GDO.US,D,20211108,000000,16.303,16.4129,16.303,16.4129,20649.931075786,0
+GDO.US,D,20211109,000000,16.432,16.432,16.3759,16.394,8663.5981532438,0
+GDO.US,D,20211110,000000,16.394,16.4129,16.3127,16.3759,15172.90734075,0
+GDO.US,D,20211111,000000,16.4489,16.4489,16.2764,16.34,32643.652544514,0
+GDO.US,D,20211112,000000,16.3495,16.3591,16.2481,16.2576,18371.092331531,0
+GDO.US,D,20211115,000000,16.1666,16.3675,16.1666,16.2311,89015.093403467,0
+GDO.US,D,20211116,000000,16.2036,16.2936,16.1939,16.2036,50138.674400022,0
+GDO.US,D,20211117,000000,16.2036,16.2132,16.1763,16.2132,41337.860389087,0
+GDO.US,D,20211118,000000,16.1763,16.2036,16.1571,16.2036,32191.895720734,0
+GDO.US,D,20211119,000000,16.2142,16.2377,16.0387,16.0852,29924.667549052,0
+GDO.US,D,20211122,000000,16.1674,16.1674,15.9013,15.9562,40975.821626105,0
+GDO.US,D,20211123,000000,15.9827,15.9827,15.7821,15.8009,50714.981002321,0
+GDO.US,D,20211124,000000,15.836,15.8739,15.7725,15.8265,34143.527419728,0
+GDO.US,D,20211126,000000,15.855,15.9108,15.7545,15.7725,13917.909996184,0
+GDO.US,D,20211129,000000,15.7725,15.7725,15.6162,15.708,52327.795083482,0
+GDO.US,D,20211130,000000,15.708,15.708,15.5517,15.6446,74126.117337476,0
+GDO.US,D,20211201,000000,15.817,15.8739,15.6076,15.654,82060.360431767,0
+GDO.US,D,20211202,000000,15.654,15.6779,15.5982,15.654,92867.692484769,0
+GDO.US,D,20211203,000000,15.5887,15.654,15.5887,15.6257,63135.127136484,0
+GDO.US,D,20211206,000000,15.5517,15.6797,15.5517,15.6626,153844.30862913,0
+GDO.US,D,20211207,000000,15.6446,15.7725,15.6446,15.6986,52858.714902083,0
+GDO.US,D,20211208,000000,15.6446,15.7119,15.6446,15.6626,18639.191007326,0
+GDO.US,D,20211209,000000,15.6257,15.6712,15.6162,15.6626,47186.422446487,0
+GDO.US,D,20211210,000000,15.6712,15.6712,15.6399,15.6626,44753.479738978,0
+GDO.US,D,20211213,000000,15.7545,15.7545,15.6115,15.7545,63916.202018723,0
+GDO.US,D,20211214,000000,15.8009,15.8767,15.7451,15.8455,51363.062053258,0
+GDO.US,D,20211215,000000,15.8455,15.9488,15.7821,15.9203,38261.058657033,0
+GDO.US,D,20211216,000000,16.0481,16.0481,15.9013,16.0019,71467.296218079,0
+GDO.US,D,20211217,000000,16.0112,16.0206,15.9108,16.0206,8939.0853752219,0
+GDO.US,D,20211220,000000,15.9562,15.9763,15.8455,15.8455,23687.679063729,0
+GDO.US,D,20211221,000000,15.9013,15.9288,15.837,15.8919,17333.529346072,0
+GDO.US,D,20211222,000000,15.9478,15.9478,15.7821,15.8929,31004.450798413,0
+GDO.US,D,20211223,000000,16.0132,16.0132,15.9393,16.0132,41788.561706272,0
+GDO.US,D,20211227,000000,16.05,16.05,15.9439,15.9562,24148.935446888,0
+GDO.US,D,20211228,000000,15.9753,16.0956,15.6436,15.8653,84309.64499129,0
+GDO.US,D,20211229,000000,15.8833,15.9118,15.8465,15.8929,26815.14511247,0
+GDO.US,D,20211230,000000,15.9213,16.1136,15.8653,16.0225,26200.840272656,0
+GDO.US,D,20211231,000000,16.1516,16.161,16.0321,16.1516,35447.078067785,0
+GDO.US,D,20220103,000000,16.161,16.2235,16.1041,16.161,20064.12491411,0
+GDO.US,D,20220104,000000,16.2072,16.2072,15.9478,16.0691,31474.151234353,0
+GDO.US,D,20220105,000000,15.9659,16.0132,15.7403,15.7639,79502.867945739,0
+GDO.US,D,20220106,000000,15.7355,15.7451,15.5698,15.6797,44977.247137673,0
+GDO.US,D,20220107,000000,15.6067,15.6986,15.6067,15.6712,14556.491487742,0
+GDO.US,D,20220110,000000,15.6436,15.6892,15.6067,15.6532,17288.142562376,0
+GDO.US,D,20220111,000000,15.6067,15.7451,15.6067,15.7175,30048.161820972,0
+GDO.US,D,20220112,000000,15.7355,15.7451,15.7175,15.7355,21529.168071603,0
+GDO.US,D,20220113,000000,15.7915,15.8274,15.6986,15.708,17630.126700002,0
+GDO.US,D,20220114,000000,15.7451,15.7545,15.6626,15.6797,29442.30103394,0
+GDO.US,D,20220118,000000,15.6626,15.6626,15.5148,15.5507,43120.611032464,0
+GDO.US,D,20220119,000000,15.6436,15.6436,15.5148,15.5148,19512.094963556,0
+GDO.US,D,20220120,000000,15.7355,15.7355,15.5243,15.6892,24506.752183481,0
+GDO.US,D,20220121,000000,15.654,15.654,15.3281,15.3756,26637.820004072,0
+GDO.US,D,20220124,000000,15.4115,15.4115,14.8081,15.115,70580.67067608,0
+GDO.US,D,20220125,000000,14.8364,15.1983,14.8364,15.1511,58033.8637502,0
+GDO.US,D,20220126,000000,15.3186,15.4675,15.1654,15.2999,29136.204120631,0
+GDO.US,D,20220127,000000,15.385,15.4021,15.3186,15.3566,49090.556348589,0
+GDO.US,D,20220128,000000,15.3566,15.4115,15.2582,15.3281,26573.434101617,0
+GDO.US,D,20220131,000000,15.3566,15.5603,15.3281,15.4675,18542.084400345,0
+GDO.US,D,20220201,000000,15.6446,15.7507,15.5366,15.6996,35271.863972581,0
+GDO.US,D,20220202,000000,15.7365,15.7555,15.6807,15.6807,17506.632428083,0
+GDO.US,D,20220203,000000,15.6352,15.7516,15.5328,15.6257,27194.071981015,0
+GDO.US,D,20220204,000000,15.6902,15.7649,15.3093,15.4958,16256.912616504,0
+GDO.US,D,20220207,000000,15.7271,15.7271,15.6162,15.6446,8071.4589519804,0
+GDO.US,D,20220208,000000,15.6721,15.6721,15.3756,15.4021,21493.280847283,0
+GDO.US,D,20220209,000000,15.4958,15.5973,15.3063,15.4201,14314.780476887,0
+GDO.US,D,20220210,000000,15.4115,15.6352,15.3566,15.5973,14978.694126789,0
+GDO.US,D,20220211,000000,15.6352,15.654,15.2901,15.4485,20311.113457951,0
+GDO.US,D,20220214,000000,15.4864,15.6257,15.3281,15.5148,14553.324967949,0
+GDO.US,D,20220215,000000,15.4958,15.6323,15.4581,15.4581,62576.764146346,0
+GDO.US,D,20220216,000000,15.4958,15.5101,15.097,15.4958,26646.264056852,0
+GDO.US,D,20220217,000000,15.421,15.5896,15.3226,15.4873,18753.185719869,0
+GDO.US,D,20220218,000000,15.4684,15.5063,15.115,15.2164,9818.3223710372,0
+GDO.US,D,20220222,000000,15.1595,15.1595,14.8507,14.9549,33234.73623918,0
+GDO.US,D,20220223,000000,14.8241,14.9549,14.8052,14.9076,36632.411976911,0
+GDO.US,D,20220224,000000,14.72,15.1928,14.72,14.8885,46422.235669811,0
+GDO.US,D,20220225,000000,14.8885,15.5793,14.8885,15.0383,35432.300975419,0
+GDO.US,D,20220228,000000,14.898,14.9549,14.7768,14.8507,27968.813823667,0
+GDO.US,D,20220301,000000,15.1595,15.1595,14.9738,15.0097,36228.152950022,0
+GDO.US,D,20220302,000000,14.991,15.131,14.7484,14.7579,29391.636717255,0
+GDO.US,D,20220303,000000,14.8422,14.8885,14.7929,14.8052,8009.184062721,0
+GDO.US,D,20220304,000000,14.8422,14.8422,14.4964,14.5892,38819.421647175,0
+GDO.US,D,20220307,000000,14.4773,14.7342,14.1506,14.1506,29875.058738963,0
+GDO.US,D,20220308,000000,14.1137,14.178,14.0189,14.1041,42201.264785939,0
+GDO.US,D,20220309,000000,14.0189,14.159,14.0189,14.0284,36842.457789836,0
+GDO.US,D,20220310,000000,14.0189,14.1183,13.8786,13.9165,39345.063932788,0
+GDO.US,D,20220311,000000,14.0018,14.1686,13.7573,13.7573,31156.443748472,0
+GDO.US,D,20220314,000000,14.0852,14.0852,13.3746,13.4315,51335.618881722,0
+GDO.US,D,20220315,000000,13.6741,13.8589,13.4258,13.5528,26823.589165251,0
+GDO.US,D,20220316,000000,13.6266,13.748,13.5623,13.655,58946.876957141,0
+GDO.US,D,20220317,000000,13.6836,13.8235,13.6645,13.7573,25542.204155744,0
+GDO.US,D,20220318,000000,13.945,13.9733,13.8142,13.8332,31456.207622194,0
+GDO.US,D,20220321,000000,13.9261,13.96,13.8748,13.9261,28968.37857161,0
+GDO.US,D,20220322,000000,14.0018,14.197,13.8235,14.0757,68847.528842791,0
+GDO.US,D,20220323,000000,14.0018,14.0018,13.2487,13.3426,380858.44561829,0
+GDO.US,D,20220324,000000,13.4742,13.6909,13.3897,13.6909,251387.89534135,0
+GDO.US,D,20220325,000000,13.7195,13.7195,13.4665,13.5214,86685.590342525,0
+GDO.US,D,20220328,000000,13.5309,13.6627,13.512,13.6437,54596.078761761,0
+GDO.US,D,20220329,000000,13.6816,13.8132,13.6816,13.7944,42040.827783102,0
+GDO.US,D,20220330,000000,13.7849,13.9072,13.7658,13.8511,78297.479411261,0
+GDO.US,D,20220331,000000,13.8786,14.0671,13.8786,13.9828,94942.818455687,0
+GDO.US,D,20220401,000000,14.0671,14.1147,13.9165,14.0576,41388.524705773,0
+GDO.US,D,20220404,000000,13.9733,14.2699,13.964,14.1334,34511.899222296,0
+GDO.US,D,20220405,000000,14.0862,14.1526,14.0199,14.0388,34090.752089847,0
+GDO.US,D,20220406,000000,14.0199,14.0199,13.8757,13.9072,40878.715019124,0
+GDO.US,D,20220407,000000,13.945,14.0576,13.8323,13.888,35477.687759117,0
+GDO.US,D,20220408,000000,13.8323,14.0794,13.7101,13.7658,40213.745862626,0
+GDO.US,D,20220411,000000,13.6248,13.7101,13.5783,13.6909,57642.270802485,0
+GDO.US,D,20220412,000000,13.747,13.9261,13.747,13.8418,45744.600434141,0
+GDO.US,D,20220413,000000,13.7849,13.8692,13.7005,13.8511,21795.155734202,0
+GDO.US,D,20220414,000000,13.7375,13.8209,13.7005,13.7849,25040.838521875,0
+GDO.US,D,20220418,000000,13.7849,13.8227,13.7101,13.7754,14774.981353449,0
+GDO.US,D,20220419,000000,13.7754,13.7849,13.5878,13.6627,22661.726650846,0
+GDO.US,D,20220420,000000,13.6627,13.945,13.6627,13.945,36692.575852975,0
+GDO.US,D,20220421,000000,13.9837,14.0501,13.7146,13.8511,30253.985607508,0
+GDO.US,D,20220422,000000,13.8702,13.927,13.4722,13.5007,43516.426006571,0
+GDO.US,D,20220425,000000,13.548,14.0217,13.368,13.4248,45595.774003877,0
+GDO.US,D,20220426,000000,13.4248,13.4248,13.311,13.3671,27626.829686037,0
+GDO.US,D,20220427,000000,13.368,13.4534,13.3206,13.4249,34490.789090344,0
+GDO.US,D,20220428,000000,13.4911,13.4911,13.3396,13.387,17099.206881402,0
+GDO.US,D,20220429,000000,13.4248,13.4911,13.2733,13.4534,20482.105526767,0
+GDO.US,D,20220502,000000,13.6143,13.6143,13.2638,13.3585,50754.034746432,0
+GDO.US,D,20220503,000000,13.3963,13.3963,13.2164,13.2164,23760.509018965,0
+GDO.US,D,20220504,000000,13.1595,13.2827,12.9321,13.2638,38014.070113191,0
+GDO.US,D,20220505,000000,13.1691,13.2354,12.9321,13.0648,28667.55919129,0
+GDO.US,D,20220506,000000,13.0744,13.3396,12.9359,13.1975,23990.609457246,0
+GDO.US,D,20220509,000000,13.1691,13.349,12.8279,13.2448,137630.67178313,0
+GDO.US,D,20220510,000000,13.2448,13.4534,12.9418,13.4059,77719.061795765,0
+GDO.US,D,20220511,000000,13.188,13.586,12.686,13.2827,159837.47509039,0
+GDO.US,D,20220512,000000,13.2638,13.6712,13.0174,13.2733,62065.898953099,0
+GDO.US,D,20220513,000000,13.1312,13.4816,13.0269,13.207,58325.183571143,0
+GDO.US,D,20220516,000000,13.2922,13.5291,13.0744,13.5291,23325.640300747,0
+GDO.US,D,20220517,000000,13.5668,13.5668,13.2738,13.4343,41691.455099289,0
+GDO.US,D,20220518,000000,13.3585,13.3691,13.1785,13.2495,30764.850800755,0
+GDO.US,D,20220519,000000,13.2638,13.3585,13.1785,13.2258,73669.082980707,0
+GDO.US,D,20220520,000000,13.2267,13.4367,13.2267,13.4367,64829.624423107,0
+GDO.US,D,20220523,000000,13.4082,13.4655,13.3048,13.4558,43763.24488276,0
+GDO.US,D,20220524,000000,13.475,13.6849,13.4367,13.6657,43195.299314174,0
+GDO.US,D,20220525,000000,13.6563,13.809,13.4464,13.7803,45579.203684163,0
+GDO.US,D,20220526,000000,13.7422,13.8217,13.6467,13.809,33106.406446363,0
+GDO.US,D,20220527,000000,13.8281,14.1047,13.7993,14.1047,66303.977587316,0
+GDO.US,D,20220531,000000,14.0761,14.0761,13.7268,14.0761,39101.271018107,0
+GDO.US,D,20220601,000000,14.2383,14.3433,13.6945,13.8281,47392.01887541,0
+GDO.US,D,20220602,000000,13.8757,14.1572,13.7206,13.9903,28186.656548736,0
+GDO.US,D,20220603,000000,13.9903,14.0753,13.7089,13.7326,25315.492604219,0
+GDO.US,D,20220606,000000,13.8186,13.8375,13.7326,13.7708,20071.950860293,0
+GDO.US,D,20220607,000000,13.7708,13.8375,13.6945,13.7708,22742.971624735,0
+GDO.US,D,20220608,000000,13.809,13.8273,13.7185,13.7803,22073.382661032,0
+GDO.US,D,20220609,000000,13.7898,13.7898,13.6277,13.6945,25798.560698534,0
+GDO.US,D,20220610,000000,13.7517,13.7898,13.1123,13.3986,46969.727244154,0
+GDO.US,D,20220613,000000,13.37,13.7146,12.7687,13.3986,23216.608888575,0
+GDO.US,D,20220614,000000,13.4082,13.4558,13.2651,13.37,106545.33122282,0
+GDO.US,D,20220615,000000,13.2651,13.6595,13.0551,13.3318,85211.744819011,0
+GDO.US,D,20220616,000000,13.2554,13.494,13.0264,13.1315,30937.315437186,0
+GDO.US,D,20220617,000000,13.2173,13.3509,12.8547,13.16,20334.966243532,0
+GDO.US,D,20220621,000000,13.3604,13.4558,13.0455,13.4558,51355.063414882,0
+GDO.US,D,20220622,000000,13.4857,13.5289,12.9378,13.1492,21268.161930138,0
+GDO.US,D,20220623,000000,13.1974,13.4184,13.1454,13.3511,27423.995914417,0
+GDO.US,D,20220624,000000,13.3511,13.5126,13.2502,13.3895,17176.410187671,0
+GDO.US,D,20220627,000000,13.4376,13.4727,13.2358,13.3126,63209.397563438,0
+GDO.US,D,20220628,000000,13.3607,13.4567,13.1492,13.1492,58904.371194172,0
+GDO.US,D,20220629,000000,13.0339,13.2357,13.0339,13.1396,42472.861654251,0
+GDO.US,D,20220630,000000,13.1012,13.1974,13.0435,13.0435,53371.715265763,0
+GDO.US,D,20220701,000000,13.226,13.306,12.9955,13.1974,40328.671381884,0
+GDO.US,D,20220705,000000,13.1107,13.2742,13.0243,13.226,12560.314972486,0
+GDO.US,D,20220706,000000,13.2549,13.2549,13.0819,13.1685,22121.260437339,0
+GDO.US,D,20220707,000000,13.207,13.2838,13.1217,13.1877,29966.64561149,0
+GDO.US,D,20220708,000000,13.1301,13.2165,13.0373,13.0628,25668.901790455,0
+GDO.US,D,20220711,000000,13.0628,13.2529,13.0435,13.0915,19739.867165407,0
+GDO.US,D,20220712,000000,13.1492,13.1492,12.9377,12.9858,18275.034606702,0
+GDO.US,D,20220713,000000,12.9763,12.9763,12.8127,12.8706,64156.128833625,0
+GDO.US,D,20220714,000000,12.784,13.0146,12.7787,12.9474,34517.197892585,0
+GDO.US,D,20220715,000000,12.9666,13.0723,12.909,12.9763,25216.343436026,0
+GDO.US,D,20220718,000000,13.0819,13.1205,12.9858,13.0242,18153.312014819,0
+GDO.US,D,20220719,000000,13.1301,13.1877,13.0591,13.1492,35065.469738065,0
+GDO.US,D,20220720,000000,13.1012,13.3126,13.0352,13.2453,38456.016122174,0
+GDO.US,D,20220721,000000,13.3141,13.3432,13.1495,13.2367,42655.207495291,0
+GDO.US,D,20220722,000000,13.3237,13.3916,13.2658,13.3625,43866.610017916,0
+GDO.US,D,20220725,000000,13.3916,13.4787,13.1591,13.4497,30823.119940548,0
+GDO.US,D,20220726,000000,13.4303,13.5078,13.3819,13.5078,17384.090932093,0
+GDO.US,D,20220727,000000,13.5561,13.5949,13.4933,13.5853,12034.504344541,0
+GDO.US,D,20220728,000000,13.624,13.8369,13.5869,13.7983,12205.938972637,0
+GDO.US,D,20220729,000000,13.7498,13.8369,13.5561,13.8369,53560.928415085,0
+GDO.US,D,20220801,000000,13.9241,13.9338,13.7756,13.9048,43488.627645128,0
+GDO.US,D,20220802,000000,13.9048,13.9048,13.8467,13.866,25700.73587216,0
+GDO.US,D,20220803,000000,13.9241,13.9319,13.866,13.866,19525.991044561,0
+GDO.US,D,20220804,000000,13.9241,13.9241,13.6821,13.8273,27001.986663725,0
+GDO.US,D,20220805,000000,13.8273,13.8273,13.6434,13.808,14850.782843432,0
+GDO.US,D,20220808,000000,13.808,13.8177,13.7354,13.7885,17944.868058934,0
+GDO.US,D,20220809,000000,13.8273,13.8467,13.6917,13.8177,27192.010588844,0
+GDO.US,D,20220810,000000,13.8467,13.9338,13.744,13.808,13418.374233986,0
+GDO.US,D,20220811,000000,13.9048,14.0404,13.8273,13.9241,29124.264740448,0
+GDO.US,D,20220812,000000,14.0209,14.0404,13.9533,14.0404,19334.934380718,0
+GDO.US,D,20220815,000000,14.0307,14.0404,13.9338,14.0404,13973.987667211,0
+GDO.US,D,20220816,000000,14.0888,14.0888,13.7937,13.9048,30278.866633281,0
+GDO.US,D,20220817,000000,13.808,13.8952,13.6045,13.6045,31017.274820559,0
+GDO.US,D,20220818,000000,13.6336,13.7013,13.5949,13.6917,23157.100396264,0
+GDO.US,D,20220819,000000,13.624,13.7013,13.4013,13.4884,14488.291551496,0
+GDO.US,D,20220822,000000,13.469,13.624,13.3625,13.624,36331.748291513,0
+GDO.US,D,20220823,000000,13.6152,13.6444,13.4786,13.6054,42383.872679505,0
+GDO.US,D,20220824,000000,13.5566,13.6444,13.5566,13.5566,38341.01494974,0
+GDO.US,D,20220825,000000,13.5957,13.5957,13.4299,13.5177,15629.033825718,0
+GDO.US,D,20220826,000000,13.5469,13.5957,13.4884,13.4884,4911.3082743022,0
+GDO.US,D,20220829,000000,13.5177,13.5177,13.3519,13.3519,16425.711597979,0
+GDO.US,D,20220830,000000,13.3519,13.4103,13.1665,13.1665,27528.959469048,0
+GDO.US,D,20220831,000000,13.1081,13.2836,13.1081,13.1665,38619.903436297,0
+GDO.US,D,20220901,000000,13.2738,13.2738,13.0105,13.0495,36424.681929976,0
+GDO.US,D,20220902,000000,12.991,13.1861,12.991,13.0983,31410.841123852,0
+GDO.US,D,20220906,000000,12.991,13.1422,12.991,13.1178,28894.692792925,0
+GDO.US,D,20220907,000000,13.1275,13.2884,13.1226,13.1763,28494.815918816,0
+GDO.US,D,20220908,000000,13.1568,13.1568,13.0105,13.0885,24553.465395557,0
+GDO.US,D,20220909,000000,13.0983,13.1665,13.0787,13.1665,28774.729730692,0
+GDO.US,D,20220912,000000,13.1958,13.264,13.0398,13.0983,25936.629249844,0
+GDO.US,D,20220913,000000,13.0495,13.147,12.9423,12.991,31608.728910268,0
+GDO.US,D,20220914,000000,13.0007,13.0007,12.5278,12.5863,64630.356109052,0
+GDO.US,D,20220915,000000,12.5522,12.591,12.5035,12.5423,28142.104009347,0
+GDO.US,D,20220916,000000,12.5716,12.5716,12.4608,12.5619,36325.225374108,0
+GDO.US,D,20220919,000000,12.591,12.6009,12.5132,12.5326,11867.115233147,0
+GDO.US,D,20220920,000000,12.5229,12.5229,12.3181,12.357,39526.29101761,0
+GDO.US,D,20220921,000000,12.4253,12.4935,12.2595,12.3278,28867.009009332,0
+GDO.US,D,20220922,000000,12.4074,12.4898,12.1518,12.1911,20230.764426336,0
+GDO.US,D,20220923,000000,12.1518,12.1518,11.8765,11.9256,31366.330486643,0
+GDO.US,D,20220926,000000,11.8175,11.8372,11.4734,11.5324,45170.852095202,0
+GDO.US,D,20220927,000000,11.4341,11.5806,11.4144,11.4144,55938.216208686,0
+GDO.US,D,20220928,000000,11.4243,11.5423,11.3948,11.5128,81588.262327506,0
+GDO.US,D,20220929,000000,11.4243,11.503,11.208,11.208,49867.969748335,0
+GDO.US,D,20220930,000000,11.2572,11.3533,10.9622,10.9622,246160.29270363,0
+GDO.US,D,20221003,000000,11.4046,11.4341,11.1785,11.3555,32029.500843907,0
+GDO.US,D,20221004,000000,11.4341,11.729,11.4341,11.6406,32772.007532254,0
+GDO.US,D,20221005,000000,11.6406,11.7389,11.5619,11.6898,46568.392081214,0
+GDO.US,D,20221006,000000,11.6602,11.7555,11.6602,11.6885,30246.467659424,0
+GDO.US,D,20221007,000000,11.6504,11.6504,11.4931,11.4931,21877.501862547,0
+GDO.US,D,20221010,000000,11.5226,11.5319,11.4435,11.4734,45735.360604835,0
+GDO.US,D,20221011,000000,11.4931,11.5128,11.4046,11.4341,12929.787701739,0
+GDO.US,D,20221012,000000,11.4538,11.4734,11.3556,11.4046,17446.872911259,0
+GDO.US,D,20221013,000000,11.3457,11.3457,11.0727,11.2572,24802.774788144,0
+GDO.US,D,20221014,000000,11.4734,11.4734,11.0408,11.1785,24869.905529831,0
+GDO.US,D,20221017,000000,11.3161,11.3555,11.1785,11.1785,20830.872571712,0
+GDO.US,D,20221018,000000,11.2965,11.4243,11.1785,11.3948,23429.645980927,0
+GDO.US,D,20221019,000000,11.2965,11.3654,11.2326,11.2817,48258.866212767,0
+GDO.US,D,20221020,000000,11.2768,11.3259,11.1293,11.1981,27771.784409083,0
+GDO.US,D,20221021,000000,11.2289,11.2785,11.1099,11.2785,31930.974376911,0
+GDO.US,D,20221024,000000,11.2983,11.3579,11.095,11.2884,36389.858624846,0
+GDO.US,D,20221025,000000,11.3083,11.457,11.219,11.2785,57115.655878584,0
+GDO.US,D,20221026,000000,11.3926,11.4331,11.3182,11.3777,46240.131739602,0
+GDO.US,D,20221027,000000,11.4273,11.5662,11.4273,11.5562,32162.840390256,0
+GDO.US,D,20221028,000000,11.5364,11.6654,11.5166,11.586,25015.318500621,0
+GDO.US,D,20221031,000000,11.5364,11.6554,11.5364,11.6058,29422.788980379,0
+GDO.US,D,20221101,000000,11.9034,11.9034,11.7156,11.834,79397.979761038,0
+GDO.US,D,20221102,000000,11.8241,12.0324,11.7844,11.8737,35704.341715826,0
+GDO.US,D,20221103,000000,11.8538,11.8538,11.6654,11.834,28875.383566264,0
+GDO.US,D,20221104,000000,11.8538,11.9494,11.7943,11.8935,23647.309021885,0
+GDO.US,D,20221107,000000,11.9133,11.9828,11.8538,11.9431,70038.657726712,0
+GDO.US,D,20221108,000000,11.9927,12.0026,11.7413,11.8935,50347.184515113,0
+GDO.US,D,20221109,000000,12.0423,12.0522,11.8637,11.9233,50899.630494735,0
+GDO.US,D,20221110,000000,12.0423,12.1613,11.9332,12.1018,95803.004261748,0
+GDO.US,D,20221111,000000,12.0721,12.2609,12.0721,12.0919,36966.499318904,0
+GDO.US,D,20221114,000000,12.1018,12.201,12.1018,12.1514,44228.946102109,0
+GDO.US,D,20221115,000000,12.3895,12.4589,12.3101,12.3796,47748.268939446,0
+GDO.US,D,20221116,000000,12.4391,12.6433,12.4177,12.4391,34601.465982785,0
+GDO.US,D,20221117,000000,12.4986,12.5284,12.3498,12.4192,36300.136558812,0
+GDO.US,D,20221118,000000,12.5085,12.5184,12.4391,12.449,22340.794442341,0
+GDO.US,D,20221121,000000,12.48,12.505,12.42,12.48,20674,0
+GDO.US,D,20221122,000000,12.49,12.64,12.47,12.57,19531,0
+GDO.US,D,20221123,000000,12.6,12.75,12.5676,12.6,16426,0
+GDO.US,D,20221125,000000,12.63,12.75,12.5295,12.75,8556,0
+GDO.US,D,20221128,000000,12.76,12.81,12.585,12.65,32593,0
+GDO.US,D,20221129,000000,12.65,12.72,12.59,12.64,25022,0
+GDO.US,D,20221130,000000,12.64,12.97,12.64,12.97,36140,0
+GDO.US,D,20221201,000000,13.09,13.2,12.86,13.04,102352,0
+GDO.US,D,20221202,000000,12.99,13.16,12.95,13,33729,0
+GDO.US,D,20221205,000000,12.86,12.86,12.6,12.61,60704,0
+GDO.US,D,20221206,000000,12.64,12.814,12.63,12.79,48449,0
+GDO.US,D,20221207,000000,12.78,12.86,12.73,12.74,54015,0
+GDO.US,D,20221208,000000,12.68,12.87,12.68,12.75,49975,0
+GDO.US,D,20221209,000000,12.75,12.8197,12.65,12.71,29524,0
+GDO.US,D,20221212,000000,12.81,12.92,12.78,12.85,33706,0
+GDO.US,D,20221213,000000,13.12,13.12,12.89,12.91,73076,0
+GDO.US,D,20221214,000000,12.91,13.04,12.9,12.95,53528,0
+GDO.US,D,20221215,000000,12.98,12.98,12.79,12.85,44235,0
+GDO.US,D,20221216,000000,12.73,12.8087,12.67,12.71,27324,0
+GDO.US,D,20221219,000000,12.77,12.775,12.7,12.73,53576,0
+GDO.US,D,20221220,000000,12.77,12.8152,12.6,12.68,88448,0
+GDO.US,D,20221221,000000,12.59,12.66,12.5272,12.59,55966,0
+GDO.US,D,20221222,000000,12.65,12.65,12.3701,12.44,42641,0
+GDO.US,D,20221223,000000,12.48,12.59,12.4422,12.59,30164,0
+GDO.US,D,20221227,000000,12.57,12.57,12.34,12.345,45426,0
+GDO.US,D,20221228,000000,12.4,12.41,12.34,12.38,54059,0
+GDO.US,D,20221229,000000,12.44,12.57,12.38,12.56,60910,0
+GDO.US,D,20221230,000000,12.57,12.84,12.4133,12.77,64006,0
+GDO.US,D,20230103,000000,12.79,12.97,12.79,12.95,54280,0
+GDO.US,D,20230104,000000,12.97,12.99,12.86,12.94,34485,0
+GDO.US,D,20230105,000000,12.82,12.96,12.74,12.74,36113,0
+GDO.US,D,20230106,000000,12.84,13.115,12.82,12.85,24780,0
+GDO.US,D,20230109,000000,12.88,13.34,12.8406,13.25,44051,0
+GDO.US,D,20230110,000000,13.23,13.28,13.08,13.22,34884,0
+GDO.US,D,20230111,000000,13.25,13.365,13.22,13.34,37694,0
+GDO.US,D,20230112,000000,13.38,13.5979,13.3001,13.44,20021,0
+GDO.US,D,20230113,000000,13.47,13.9,13.4085,13.69,73874,0
+GDO.US,D,20230117,000000,13.71,13.79,13.65,13.77,59211,0
+GDO.US,D,20230118,000000,13.94,13.94,13.37,13.58,95146,0
+GDO.US,D,20230119,000000,13.67,13.9699,13.5713,13.7,46991,0
+GDO.US,D,20230120,000000,13.81,13.87,13.49,13.51,61261,0
+GDO.US,D,20230123,000000,13.5,13.731,13.4568,13.58,22561,0
+GDO.US,D,20230124,000000,13.49,13.73,13.49,13.69,13455,0
+GDO.US,D,20230125,000000,13.72,14.01,13.69,13.9,38431,0
+GDO.US,D,20230126,000000,13.98,13.98,13.7,13.73,28225,0
+GDO.US,D,20230127,000000,13.76,13.85,13.555,13.58,25996,0
+GDO.US,D,20230130,000000,13.61,13.62,13.22,13.28,109337,0
+GDO.US,D,20230131,000000,13.36,13.45,13.28,13.38,76526,0
+GDO.US,D,20230201,000000,13.48,13.51,13.345,13.4,79147,0
+GDO.US,D,20230202,000000,13.55,13.63,13.44,13.51,71111,0
+GDO.US,D,20230203,000000,13.5,13.5218,13.365,13.45,43988,0
+GDO.US,D,20230206,000000,13.4,13.42,13.35,13.38,58288,0
+GDO.US,D,20230207,000000,13.38,13.42,13.24,13.35,66282,0
+GDO.US,D,20230208,000000,13.4,13.419,13.2756,13.2993,22339,0
+GDO.US,D,20230209,000000,13.34,13.42,13.2,13.23,34785,0
+GDO.US,D,20230210,000000,13.28,13.28,13.195,13.21,37482,0
+GDO.US,D,20230213,000000,13.21,13.26,13.16,13.19,27290,0
+GDO.US,D,20230214,000000,13.25,13.25,13.13,13.15,36538,0
+GDO.US,D,20230215,000000,13.15,13.16,13.07,13.13,47198,0
+GDO.US,D,20230216,000000,13.1,13.1,12.97,13,55750,0
+GDO.US,D,20230217,000000,12.92,12.93,12.86,12.93,20100,0
+GDO.US,D,20230221,000000,12.92,12.96,12.81,12.84,58378,0
+GDO.US,D,20230222,000000,12.9,12.9,12.73,12.74,42002,0
+GDO.US,D,20230223,000000,12.77,13.09,12.705,12.91,23629,0
+GDO.US,D,20230224,000000,12.92,13,12.7201,12.85,14744,0
+GDO.US,D,20230227,000000,12.91,12.94,12.86,12.88,11595,0
+GDO.US,D,20230228,000000,12.82,12.88,12.71,12.75,12611,0
+GDO.US,D,20230301,000000,12.86,12.86,12.51,12.54,47662,0
+GDO.US,D,20230302,000000,12.45,12.6,12.44,12.45,47737,0
+GDO.US,D,20230303,000000,12.47,12.64,12.47,12.62,45505,0
+GDO.US,D,20230306,000000,12.64,12.715,12.62,12.66,41353,0
+GDO.US,D,20230307,000000,12.65,12.76,12.65,12.67,20071,0
+GDO.US,D,20230308,000000,12.68,12.7,12.6,12.65,27646,0
+GDO.US,D,20230309,000000,12.65,12.9,12.64,12.74,40521,0
+GDO.US,D,20230310,000000,12.83,12.83,12.5308,12.58,18373,0
+GDO.US,D,20230313,000000,12.78,12.81,12.55,12.59,30865,0
+GDO.US,D,20230314,000000,12.55,12.7304,12.55,12.66,49273,0
+GDO.US,D,20230315,000000,12.7,12.7,12.58,12.59,22144,0
+GDO.US,D,20230316,000000,12.53,12.55,12.48,12.5,11842,0
+GDO.US,D,20230317,000000,12.54,12.54,12.39,12.53,14382,0
+GDO.US,D,20230320,000000,12.44,12.44,12.11,12.11,33569,0
+GDO.US,D,20230321,000000,12.12,12.19,12.1,12.13,28228,0
+GDO.US,D,20230322,000000,12.2,12.2699,12.08,12.17,47674,0
+GDO.US,D,20230323,000000,12.15,12.16,12.09,12.13,41921,0
+GDO.US,D,20230324,000000,12.25,12.25,12.1239,12.17,17010,0
+GDO.US,D,20230327,000000,12.27,12.344,12.1,12.26,33110,0
+GDO.US,D,20230328,000000,12.36,12.36,12.25,12.25,6311,0
+GDO.US,D,20230329,000000,12.39,12.442,12.25,12.31,13264,0
+GDO.US,D,20230330,000000,12.37,12.37,12.31,12.34,16367,0
+GDO.US,D,20230331,000000,12.42,12.7,12.42,12.7,23618,0
+GDO.US,D,20230403,000000,12.86,12.86,12.55,12.63,22131,0
+GDO.US,D,20230404,000000,12.63,12.89,12.5501,12.61,19427,0
+GDO.US,D,20230405,000000,12.59,12.6837,12.53,12.55,6456,0
+GDO.US,D,20230406,000000,12.53,12.66,12.48,12.5,24613,0
+GDO.US,D,20230410,000000,12.55,12.624,12.48,12.57,33253,0
+GDO.US,D,20230411,000000,12.59,12.6073,12.54,12.59,9508,0
+GDO.US,D,20230412,000000,12.64,12.65,12.569,12.62,7205,0
+GDO.US,D,20230413,000000,12.66,12.7,12.59,12.66,13234,0
+GDO.US,D,20230414,000000,12.61,12.6654,12.54,12.54,11415,0
+GDO.US,D,20230417,000000,12.53,12.59,12.46,12.47,10989,0
+GDO.US,D,20230418,000000,12.47,12.57,12.46,12.49,16193,0
+GDO.US,D,20230419,000000,12.53,12.56,12.48,12.5,12297,0
+GDO.US,D,20230420,000000,12.45,12.46,12.42,12.43,13087,0
+GDO.US,D,20230421,000000,12.43,12.43,12.37,12.4,12078,0
+GDO.US,D,20230424,000000,12.37,12.4,12.33,12.36,17328,0
+GDO.US,D,20230425,000000,12.4,12.4,12.31,12.37,27470,0
+GDO.US,D,20230426,000000,12.38,12.6787,12.33,12.44,45863,0
+GDO.US,D,20230427,000000,12.53,12.62,12.36,12.56,17112,0
+GDO.US,D,20230428,000000,12.61,12.61,12.47,12.59,16898,0
+GDO.US,D,20230501,000000,12.7,12.7,12.42,12.49,28151,0
+GDO.US,D,20230502,000000,12.55,12.63,12.47,12.61,27748,0
+GDO.US,D,20230503,000000,12.7,12.7,12.53,12.56,19241,0
+GDO.US,D,20230504,000000,12.6,12.65,12.5201,12.61,12951,0
+GDO.US,D,20230505,000000,12.7,12.81,12.53,12.78,25735,0
+GDO.US,D,20230508,000000,12.78,12.8,12.48,12.61,19228,0
+GDO.US,D,20230509,000000,12.62,12.8,12.55,12.57,10322,0
+GDO.US,D,20230510,000000,12.7,12.7,12.51,12.58,18161,0
+GDO.US,D,20230511,000000,12.52,12.65,12.52,12.55,11100,0
+GDO.US,D,20230512,000000,12.57,12.5754,12.45,12.49,5267,0
+GDO.US,D,20230515,000000,12.49,12.54,12.49,12.49,8971,0
+GDO.US,D,20230516,000000,12.64,12.64,12.4,12.4,14291,0
+GDO.US,D,20230517,000000,12.42,12.49,12.35,12.38,28439,0
+GDO.US,D,20230518,000000,12.37,12.55,12.37,12.4,12723,0
+GDO.US,D,20230519,000000,12.36,12.4834,12.25,12.27,15732,0
+GDO.US,D,20230522,000000,12.2,12.49,12.2,12.22,10951,0
+GDO.US,D,20230523,000000,12.25,12.45,12.14,12.16,12885,0
+GDO.US,D,20230524,000000,12.14,12.49,12.12,12.14,30755,0
+GDO.US,D,20230525,000000,12.17,12.17,12.12,12.13,7312,0
+GDO.US,D,20230526,000000,12.12,12.189,12.12,12.13,9422,0
+GDO.US,D,20230530,000000,12.12,12.29,12.12,12.15,11907,0
+GDO.US,D,20230531,000000,12.14,12.3245,12.13,12.17,40049,0
+GDO.US,D,20230601,000000,12.12,12.2576,12.09,12.1,48751,0
+GDO.US,D,20230602,000000,12.1,12.1899,12.06,12.15,16129,0
+GDO.US,D,20230605,000000,12.06,12.16,12.04,12.12,28561,0
+GDO.US,D,20230606,000000,12.05,12.2,12.05,12.18,14321,0
+GDO.US,D,20230607,000000,12.13,12.23,12.13,12.185,39686,0
+GDO.US,D,20230608,000000,12.15,12.2303,12.15,12.21,16644,0
+GDO.US,D,20230609,000000,12.22,12.2999,12.22,12.23,14988,0
+GDO.US,D,20230612,000000,12.29,12.5,12.2,12.32,36310,0
+GDO.US,D,20230613,000000,12.44,12.44,12.32,12.38,18879,0
+GDO.US,D,20230614,000000,12.43,12.4755,12.29,12.41,8006,0
+GDO.US,D,20230615,000000,12.4,12.492,12.2716,12.39,13266,0
+GDO.US,D,20230616,000000,12.51,12.51,12.45,12.45,11577,0
+GDO.US,D,20230620,000000,12.44,12.5,12.39,12.43,21828,0
+GDO.US,D,20230621,000000,12.5,12.5,12.42,12.44,10382,0
+GDO.US,D,20230622,000000,12.36,12.49,12.33,12.34,9553,0
+GDO.US,D,20230623,000000,12.33,12.41,12.26,12.26,13665,0
+GDO.US,D,20230626,000000,12.26,12.3205,12.245,12.27,30283,0
+GDO.US,D,20230627,000000,12.25,12.34,12.24,12.259,17687,0
+GDO.US,D,20230628,000000,12.26,12.28,12.24,12.28,25287,0
+GDO.US,D,20230629,000000,12.24,12.26,12.22,12.25,34729,0
+GDO.US,D,20230630,000000,12.26,12.4,12.26,12.36,14295,0
+GDO.US,D,20230703,000000,12.48,12.48,12.28,12.36,28567,0
+GDO.US,D,20230705,000000,12.35,12.48,12.35,12.38,15095,0
+GDO.US,D,20230706,000000,12.38,12.3989,12.22,12.22,45335,0
+GDO.US,D,20230707,000000,12.29,12.34,12.21,12.3,22876,0
+GDO.US,D,20230710,000000,12.35,12.5,12.28,12.47,38327,0
+GDO.US,D,20230711,000000,12.5,12.5,12.3929,12.44,25136,0
+GDO.US,D,20230712,000000,12.5,12.5,12.35,12.46,31379,0
+GDO.US,D,20230713,000000,12.5,12.54,12.4999,12.51,32389,0
+GDO.US,D,20230714,000000,12.51,12.57,12.49,12.51,41136,0
+GDO.US,D,20230717,000000,12.53,12.5679,12.46,12.5,13149,0
+GDO.US,D,20230718,000000,12.51,12.51,12.4,12.48,11775,0
+GDO.US,D,20230719,000000,12.46,12.55,12.46,12.49,28304,0
+GDO.US,D,20230720,000000,12.59,12.59,12.49,12.51,26123,0
+GDO.US,D,20230721,000000,12.47,12.47,12.39,12.39,12374,0
+GDO.US,D,20230724,000000,12.51,12.58,12.5,12.54,23281,0
+GDO.US,D,20230725,000000,12.54,12.5743,12.49,12.5699,18225,0
+GDO.US,D,20230726,000000,12.52,12.6,12.52,12.6,12347,0
+GDO.US,D,20230727,000000,12.61,12.65,12.52,12.52,9633,0
+GDO.US,D,20230728,000000,12.53,12.68,12.53,12.6337,11764,0
+GDO.US,D,20230731,000000,12.65,12.6699,12.52,12.6,31533,0
+GDO.US,D,20230801,000000,12.7,12.7,12.49,12.53,39326,0
+GDO.US,D,20230802,000000,12.52,12.6,12.39,12.51,34863,0
+GDO.US,D,20230803,000000,12.45,12.45,12.35,12.35,19061,0
+GDO.US,D,20230804,000000,12.35,12.46,12.33,12.4,22474,0
+GDO.US,D,20230807,000000,12.41,12.4308,12.31,12.38,39480,0
+GDO.US,D,20230808,000000,12.39,12.43,12.32,12.43,12785,0
+GDO.US,D,20230809,000000,12.48,12.5,12.37,12.5,18591,0
+GDO.US,D,20230810,000000,12.48,12.5714,12.47,12.54,11956,0
+GDO.US,D,20230811,000000,12.55,12.57,12.4,12.45,9659,0
+GDO.US,D,20230814,000000,12.49,12.5299,12.4073,12.5247,6697,0
+GDO.US,D,20230815,000000,12.56,12.56,12.355,12.37,14237,0
+GDO.US,D,20230816,000000,12.43,12.45,12.3,12.34,5773,0
+GDO.US,D,20230817,000000,12.37,12.41,12.29,12.31,3168,0
+GDO.US,D,20230818,000000,12.32,12.34,12.24,12.27,12061,0
+GDO.US,D,20230821,000000,12.32,12.32,12.155,12.2,8052,0
+GDO.US,D,20230822,000000,12.29,12.29,12.0901,12.16,12016,0
+GDO.US,D,20230823,000000,12.09,12.16,12.0777,12.1275,18261,0
+GDO.US,D,20230824,000000,12.16,12.16,12.06,12.11,25835,0
+GDO.US,D,20230825,000000,12.09,12.09,12.02,12.02,12361,0
+GDO.US,D,20230828,000000,12.05,12.14,12.01,12.05,9748,0
+GDO.US,D,20230829,000000,12.01,12.16,12.01,12.09,19505,0
+GDO.US,D,20230830,000000,12.12,12.16,12.06,12.14,10865,0
+GDO.US,D,20230831,000000,12.14,12.22,12.09,12.22,20160,0
+GDO.US,D,20230901,000000,12.33,12.352,12.1393,12.21,19752,0
+GDO.US,D,20230905,000000,12.18,12.18,12.0966,12.18,12943,0
+GDO.US,D,20230906,000000,12.1,12.18,12.08,12.1,32048,0
+GDO.US,D,20230907,000000,12.03,12.0729,12.01,12.01,35239,0
+GDO.US,D,20230908,000000,12.02,12.1,12.02,12.05,40358,0
+GDO.US,D,20230911,000000,12.08,12.12,12.02,12.09,14850,0
+GDO.US,D,20230912,000000,12.12,12.14,12.03,12.08,13522,0
+GDO.US,D,20230913,000000,12.12,12.16,12.0302,12.09,26513,0
+GDO.US,D,20230914,000000,12.15,12.15,12.0601,12.1,30455,0
+GDO.US,D,20230915,000000,12.04,12.0748,11.95,11.96,27451,0
+GDO.US,D,20230918,000000,11.96,11.98,11.93,11.96,21253,0
+GDO.US,D,20230919,000000,11.97,11.97,11.91,11.95,18735,0
+GDO.US,D,20230920,000000,11.97,12.02,11.92,11.96,32941,0
+GDO.US,D,20230921,000000,11.83,11.83,11.74,11.79,26817,0
+GDO.US,D,20230922,000000,11.79,11.86,11.7408,11.8,15648,0
+GDO.US,D,20230925,000000,11.78,11.835,11.78,11.82,35848,0
+GDO.US,D,20230926,000000,11.82,11.88,11.73,11.77,20443,0
+GDO.US,D,20230927,000000,11.81,11.82,11.75,11.76,30066,0
+GDO.US,D,20230928,000000,11.79,11.8,11.6401,11.8,42316,0
+GDO.US,D,20230929,000000,11.87,11.88,11.77,11.85,17032,0
+GDO.US,D,20231002,000000,12.02,12.02,11.6,11.69,39349,0
+GDO.US,D,20231003,000000,11.65,11.73,11.53,11.58,40930,0
+GDO.US,D,20231004,000000,11.58,11.89,11.56,11.89,54448,0
+GDO.US,D,20231005,000000,11.77,11.77,11.56,11.61,51322,0
+GDO.US,D,20231006,000000,11.6,11.62,11.5,11.56,20886,0
+GDO.US,D,20231009,000000,11.48,11.59,11.45,11.5602,7459,0
+GDO.US,D,20231010,000000,11.55,11.5999,11.51,11.59,18867,0
+GDO.US,D,20231011,000000,11.62,11.75,11.5701,11.68,35194,0
+GDO.US,D,20231012,000000,11.68,11.7096,11.49,11.59,19131,0
+GDO.US,D,20231013,000000,11.6,11.6,11.47,11.53,4260,0
+GDO.US,D,20231016,000000,11.57,11.59,11.5,11.52,45449,0
+GDO.US,D,20231017,000000,11.53,11.63,11.5,11.57,12736,0
+GDO.US,D,20231018,000000,11.51,11.61,11.412,11.52,15505,0
+GDO.US,D,20231019,000000,11.55,11.55,11.43,11.45,7068,0
+GDO.US,D,20231020,000000,11.48,11.5016,11.3701,11.405,10699,0
+GDO.US,D,20231023,000000,11.33,11.33,11.235,11.25,19539,0
+GDO.US,D,20231024,000000,11.4,11.4,11.2249,11.32,27131,0
+GDO.US,D,20231025,000000,11.3,11.41,11.26,11.41,19664,0
+GDO.US,D,20231026,000000,11.34,11.355,11.27,11.3,25094,0
+GDO.US,D,20231027,000000,11.3,11.44,11.2101,11.31,33906,0
+GDO.US,D,20231030,000000,11.36,11.5,11.28,11.33,10401,0
+GDO.US,D,20231031,000000,11.33,11.46,11.27,11.36,16961,0
+GDO.US,D,20231101,000000,11.6,11.61,11.42,11.49,42325,0
+GDO.US,D,20231102,000000,11.51,11.66,11.51,11.56,28567,0
+GDO.US,D,20231103,000000,11.61,11.7499,11.59,11.63,36457,0
+GDO.US,D,20231106,000000,11.65,11.69,11.6,11.61,39493,0
+GDO.US,D,20231107,000000,11.69,11.69,11.63,11.67,15365,0
+GDO.US,D,20231108,000000,11.71,11.71,11.64,11.69,24757,0
+GDO.US,D,20231109,000000,11.67,11.68,11.5,11.5,28037,0
+GDO.US,D,20231110,000000,11.56,11.56,11.49,11.52,17213,0
+GDO.US,D,20231113,000000,11.5,11.54,11.5,11.54,12981,0
+GDO.US,D,20231114,000000,11.63,11.84,11.63,11.76,34290,0
+GDO.US,D,20231115,000000,11.81,11.92,11.73,11.85,40907,0
+GDO.US,D,20231116,000000,11.9,11.9115,11.835,11.9,40105,0
+GDO.US,D,20231117,000000,11.94,11.94,11.83,11.94,33398,0
+GDO.US,D,20231120,000000,11.95,11.9642,11.8,11.86,54601,0
+GDO.US,D,20231121,000000,11.76,11.847,11.76,11.81,31488,0
+GDO.US,D,20231122,000000,11.82,11.83,11.77,11.79,25600,0
+GDO.US,D,20231124,000000,11.9,11.92,11.85,11.86,10899,0
+GDO.US,D,20231127,000000,11.87,11.87,11.77,11.87,31851,0
+GDO.US,D,20231128,000000,11.91,11.93,11.8559,11.88,27502,0
+GDO.US,D,20231129,000000,11.89,12.01,11.89,12,50961,0
+GDO.US,D,20231130,000000,12,12.04,11.9572,12.03,24603,0
+GDO.US,D,20231201,000000,12.08,12.15,12.02,12.15,30435,0
+GDO.US,D,20231204,000000,12.05,12.15,12.03,12.06,42851,0
+GDO.US,D,20231205,000000,12.08,12.17,12.08,12.16,60796,0
+GDO.US,D,20231206,000000,12.16,12.2,12.14,12.18,48903,0
+GDO.US,D,20231207,000000,12.18,12.23,12.14,12.16,26322,0
+GDO.US,D,20231208,000000,12.09,12.18,12.084,12.17,52269,0
+GDO.US,D,20231211,000000,12.13,12.19,12.0928,12.12,28687,0
+GDO.US,D,20231212,000000,12.1,12.18,12.1,12.16,31226,0
+GDO.US,D,20231213,000000,12.2,12.34,12.17,12.28,50862,0
+GDO.US,D,20231214,000000,12.32,12.46,12.28,12.4,37759,0
+GDO.US,D,20231215,000000,12.49,12.56,12.3801,12.52,64368,0
+GDO.US,D,20231218,000000,12.41,12.5199,12.41,12.49,68602,0
+GDO.US,D,20231219,000000,12.53,12.82,12.53,12.75,61589,0
+GDO.US,D,20231220,000000,12.66,12.745,12.63,12.66,23948,0
+GDO.US,D,20231221,000000,12.78,12.83,12.52,12.53,55002,0
+GDO.US,D,20231222,000000,12.56,12.74,12.56,12.73,65556,0
+GDO.US,D,20231226,000000,12.75,12.88,12.7,12.7,44071,0
+GDO.US,D,20231227,000000,12.76,12.85,12.728,12.81,38735,0
+GDO.US,D,20231228,000000,12.87,12.8865,12.71,12.83,31604,0
+GDO.US,D,20231229,000000,13.04,13.04,12.76,12.77,68931,0
+GDO.US,D,20240102,000000,12.77,12.915,12.73,12.91,44131,0
+GDO.US,D,20240103,000000,12.88,12.9,12.8101,12.88,26089,0
+GDO.US,D,20240104,000000,12.94,12.94,12.7795,12.82,34489,0
+GDO.US,D,20240105,000000,12.84,12.85,12.71,12.8,35219,0
+GDO.US,D,20240108,000000,12.82,12.85,12.79,12.8,34831,0
+GDO.US,D,20240109,000000,12.72,12.8475,12.71,12.72,28884,0
+GDO.US,D,20240110,000000,12.71,12.89,12.71,12.77,24767,0
+GDO.US,D,20240111,000000,12.8,12.9,12.78,12.81,35613,0
+GDO.US,D,20240112,000000,12.81,12.81,12.73,12.74,24745,0
+GDO.US,D,20240116,000000,12.74,12.768,12.5601,12.6,47431,0
+GDO.US,D,20240117,000000,12.62,12.76,12.52,12.6,21570,0
+GDO.US,D,20240118,000000,12.67,12.74,12.42,12.48,34024,0
+GDO.US,D,20240119,000000,12.54,12.54,12.35,12.41,55345,0
+GDO.US,D,20240122,000000,12.48,12.62,12.45,12.55,53978,0
+GDO.US,D,20240123,000000,12.51,12.52,12.4,12.42,36956,0
+GDO.US,D,20240124,000000,12.52,12.52,12.39,12.42,41837,0
+GDO.US,D,20240125,000000,12.48,12.5925,12.335,12.4,57064,0
+GDO.US,D,20240126,000000,12.46,12.47,12.34,12.39,34370,0
+GDO.US,D,20240129,000000,12.39,12.49,12.39,12.45,54234,0
+GDO.US,D,20240130,000000,12.56,12.56,12.365,12.4,54890,0
+GDO.US,D,20240131,000000,12.44,12.52,12.42,12.52,45241,0
+GDO.US,D,20240201,000000,12.62,12.6799,12.5059,12.66,80643,0
+GDO.US,D,20240202,000000,12.62,12.62,12.54,12.58,53945,0
+GDO.US,D,20240205,000000,12.54,12.57,12.46,12.5,28390,0
+GDO.US,D,20240206,000000,12.55,12.7487,12.52,12.71,31823,0
+GDO.US,D,20240207,000000,12.75,12.75,12.64,12.65,39456,0
+GDO.US,D,20240208,000000,12.71,12.71,12.59,12.64,15779,0
+GDO.US,D,20240209,000000,12.7,12.7,12.56,12.57,20832,0
+GDO.US,D,20240212,000000,12.58,12.6465,12.58,12.5997,18700,0
+GDO.US,D,20240213,000000,12.61,12.61,12.5,12.51,29608,0
+GDO.US,D,20240214,000000,12.56,12.56,12.5,12.52,25543,0
+GDO.US,D,20240215,000000,12.49,12.6342,12.46,12.58,31524,0
+GDO.US,D,20240216,000000,12.69,12.69,12.56,12.61,22344,0
+GDO.US,D,20240220,000000,12.63,12.66,12.41,12.52,68450,0
+GDO.US,D,20240221,000000,12.5,12.7,12.5,12.59,72647,0
+GDO.US,D,20240222,000000,12.6,12.6,12.44,12.48,27967,0
+GDO.US,D,20240223,000000,12.5,12.599,12.4,12.55,30281,0
+GDO.US,D,20240226,000000,12.59,12.6,12.4934,12.59,22128,0
+GDO.US,D,20240227,000000,12.64,12.64,12.56,12.62,15476,0
+GDO.US,D,20240228,000000,12.6,12.7,12.54,12.65,18991,0
+GDO.US,D,20240229,000000,12.61,12.66,12.58,12.66,21315,0
+GDO.US,D,20240301,000000,12.74,12.74,12.56,12.61,55478,0
+GDO.US,D,20240304,000000,12.53,12.6,12.49,12.49,38409,0
+GDO.US,D,20240305,000000,12.5,12.52,12.43,12.43,35504,0
+GDO.US,D,20240306,000000,12.44,12.49,12.24,12.43,82824,0
+GDO.US,D,20240307,000000,12.46,12.5,12.42,12.44,23199,0
+GDO.US,D,20240308,000000,12.45,12.54,12.45,12.53,42883,0
+GDO.US,D,20240311,000000,12.49,12.54,12.4832,12.49,24489,0
+GDO.US,D,20240312,000000,12.52,12.57,12.38,12.57,28617,0
+GDO.US,D,20240313,000000,12.65,12.65,12.4501,12.58,60574,0
+GDO.US,D,20240314,000000,12.58,12.58,12.2601,12.47,23984,0
+GDO.US,D,20240315,000000,12.53,12.53,12.4419,12.48,13851,0
+GDO.US,D,20240318,000000,12.52,12.53,12.46,12.46,34517,0
+GDO.US,D,20240319,000000,12.51,12.56,12.3801,12.51,36985,0
+GDO.US,D,20240320,000000,12.45,12.56,12.35,12.42,47956,0
+GDO.US,D,20240321,000000,12.45,12.54,12.42,12.53,118254,0
+GDO.US,D,20240322,000000,12.57,12.57,12.45,12.5,51358,0
+GDO.US,D,20240325,000000,12.53,12.53,12.4,12.44,51454,0
+GDO.US,D,20240326,000000,12.43,12.49,12.37,12.4,66888,0
+GDO.US,D,20240327,000000,12.4,12.47,12.3892,12.44,57010,0
+GDO.US,D,20240328,000000,12.41,12.49,12.41,12.48,27881,0
+GDO.US,D,20240401,000000,12.54,12.54,12.43,12.44,59267,0
+GDO.US,D,20240402,000000,12.45,12.455,12.34,12.37,48023,0
+GDO.US,D,20240403,000000,12.32,12.37,12.25,12.34,34227,0
+GDO.US,D,20240404,000000,12.38,12.44,12.3,12.33,33347,0
+GDO.US,D,20240405,000000,12.3,12.34,12.29,12.29,47731,0
+GDO.US,D,20240408,000000,12.26,12.39,12.21,12.22,35086,0
+GDO.US,D,20240409,000000,12.28,12.3,12.24,12.28,40845,0
+GDO.US,D,20240410,000000,12.27,12.27,12.19,12.21,96267,0
+GDO.US,D,20240411,000000,12.25,12.25,12.1,12.11,46093,0
+GDO.US,D,20240412,000000,12.12,12.14,12.08,12.1,54293,0
+GDO.US,D,20240415,000000,12.18,12.18,12,12,37508,0
+GDO.US,D,20240416,000000,12.02,12.02,11.95,11.95,31419,0
+GDO.US,D,20240417,000000,11.98,12.03,11.94,11.96,24886,0
+GDO.US,D,20240418,000000,11.97,11.9945,11.91,11.95,41350,0
+GDO.US,D,20240419,000000,11.97,12.23,11.965,12,26692,0
+GDO.US,D,20240422,000000,11.94,12.073,11.9101,12.04,19434,0
+GDO.US,D,20240423,000000,12.14,12.14,11.9906,12.04,44680,0
+GDO.US,D,20240424,000000,12.01,12.03,11.94,11.97,59683,0
+GDO.US,D,20240425,000000,11.95,11.95,11.9,11.92,58587,0
+GDO.US,D,20240426,000000,11.96,11.97,11.9,11.94,37088,0
+GDO.US,D,20240429,000000,11.93,11.96,11.93,11.94,49941,0
+GDO.US,D,20240430,000000,11.88,11.95,11.87,11.88,66369,0
+GDO.US,D,20240501,000000,12.01,12.01,11.9,11.96,54099,0
+GDO.US,D,20240502,000000,11.95,12.0001,11.95,11.96,63840,0
+GDO.US,D,20240503,000000,12.04,12.08,12.01,12.06,59676,0
+GDO.US,D,20240506,000000,12.08,12.14,12.08,12.11,56667,0
+GDO.US,D,20240507,000000,12.15,12.22,12.15,12.16,83635,0
+GDO.US,D,20240508,000000,12.18,12.19,12.14,12.17,47925,0
+GDO.US,D,20240509,000000,12.2,12.2,12.12,12.15,52723,0
+GDO.US,D,20240510,000000,12.14,12.19,12.13,12.15,55315,0
+GDO.US,D,20240513,000000,12.2,12.21,12.1701,12.19,47895,0
+GDO.US,D,20240514,000000,12.19,12.24,12.19,12.21,56357,0
+GDO.US,D,20240515,000000,12.27,12.3203,12.2318,12.29,69060,0
+GDO.US,D,20240516,000000,12.31,12.35,12.28,12.3,54457,0
+GDO.US,D,20240517,000000,12.32,12.36,12.2862,12.31,56123,0
+GDO.US,D,20240520,000000,12.33,12.39,12.31,12.33,49195,0
+GDO.US,D,20240521,000000,12.36,12.37,12.29,12.33,73869,0
+GDO.US,D,20240522,000000,12.24,12.35,12.22,12.23,87386,0
+GDO.US,D,20240523,000000,12.24,12.3399,12.21,12.23,58775,0
+GDO.US,D,20240524,000000,12.28,12.36,12.28,12.3,24240,0
+GDO.US,D,20240528,000000,12.33,12.39,12.2831,12.2831,29467,0
+GDO.US,D,20240529,000000,12.28,12.28,12.14,12.23,41370,0
+GDO.US,D,20240530,000000,12.23,12.35,12.23,12.27,20595,0
+GDO.US,D,20240531,000000,12.24,12.4166,12.21,12.4,40099,0
+GDO.US,D,20240603,000000,12.48,12.49,12.36,12.36,49594,0
+GDO.US,D,20240604,000000,12.38,12.5,12.36,12.401,23277,0
+GDO.US,D,20240605,000000,12.42,12.46,12.4,12.401,44188,0
+GDO.US,D,20240606,000000,12.4,12.48,12.37,12.39,25360,0
+GDO.US,D,20240607,000000,12.35,12.402,12.35,12.39,26614,0
+GDO.US,D,20240610,000000,12.36,12.39,12.3024,12.32,15477,0
+GDO.US,D,20240611,000000,12.26,12.3799,12.25,12.31,15856,0
+GDO.US,D,20240612,000000,12.36,12.4999,12.3301,12.351,22232,0
+GDO.US,D,20240613,000000,12.39,12.44,12.37,12.4,22029,0
+GDO.US,D,20240614,000000,12.31,12.45,12.31,12.41,33981,0
+GDO.US,D,20240617,000000,12.42,12.47,12.2,12.39,31450,0
+GDO.US,D,20240618,000000,12.34,12.3689,12.2659,12.31,42937,0
+GDO.US,D,20240620,000000,12.25,12.37,12.25,12.31,30283,0
+GDO.US,D,20240621,000000,12.19,12.26,12.16,12.21,21798,0
+GDO.US,D,20240624,000000,12.19,12.25,12.18,12.2,45409,0
+GDO.US,D,20240625,000000,12.26,12.29,12.21,12.23,89855,0
+GDO.US,D,20240626,000000,12.3,12.3,12.2,12.21,56575,0
+GDO.US,D,20240627,000000,12.23,12.23,12.17,12.2,52996,0
+GDO.US,D,20240628,000000,12.2,12.28,12.17,12.21,60451,0
+GDO.US,D,20240701,000000,12.31,12.3228,12.14,12.16,106820,0
+GDO.US,D,20240702,000000,12.16,12.21,12.14,12.17,69348,0
+GDO.US,D,20240703,000000,12.19,12.25,12.16,12.21,50615,0
+GDO.US,D,20240705,000000,12.2,12.29,12.2,12.26,41009,0
+GDO.US,D,20240708,000000,12.26,12.36,12.26,12.35,51693,0
+GDO.US,D,20240709,000000,12.33,12.35,12.29,12.33,72071,0
+GDO.US,D,20240710,000000,12.34,12.46,12.34,12.4,44755,0
+GDO.US,D,20240711,000000,12.45,12.46,12.3601,12.4,65467,0
+GDO.US,D,20240712,000000,12.36,12.47,12.36,12.44,54129,0
+GDO.US,D,20240715,000000,12.41,12.49,12.41,12.44,74606,0
+GDO.US,D,20240716,000000,12.46,12.51,12.42,12.48,37644,0
+GDO.US,D,20240717,000000,12.48,12.57,12.48,12.55,39751,0
+GDO.US,D,20240718,000000,12.55,12.58,12.53,12.58,34210,0
+GDO.US,D,20240719,000000,12.57,12.6,12.53,12.57,16438,0
+GDO.US,D,20240722,000000,12.58,12.65,12.58,12.62,80375,0
+GDO.US,D,20240723,000000,12.63,12.65,12.6,12.61,37329,0
+GDO.US,D,20240724,000000,12.43,12.54,12.4,12.44,26634,0
+GDO.US,D,20240725,000000,12.49,12.52,12.37,12.38,42382,0
+GDO.US,D,20240726,000000,12.41,12.5,12.4001,12.43,19191,0
+GDO.US,D,20240729,000000,12.46,12.465,12.35,12.37,43511,0
+GDO.US,D,20240730,000000,12.41,12.45,12.35,12.4,37761,0
+GDO.US,D,20240731,000000,12.41,12.53,12.35,12.42,121230,0
+GDO.US,D,20240801,000000,12.56,12.56,12.45,12.46,63040,0
+GDO.US,D,20240802,000000,12.5,12.53,12.47,12.49,88106,0
+GDO.US,D,20240805,000000,12.4,12.47,12.4,12.455,121520,0
+GDO.US,D,20240806,000000,12.49,12.56,12.42,12.48,79185,0
+GDO.US,D,20240807,000000,12.48,12.6299,12.48,12.54,74188,0
+GDO.US,D,20240808,000000,12.56,12.56,12.52,12.53,18966,0
+GDO.US,D,20240809,000000,12.53,12.56,12.48,12.55,17314,0
+GDO.US,D,20240812,000000,12.54,12.6,12.54,12.58,40352,0
+GDO.US,D,20240813,000000,12.6,12.64,12.5762,12.63,76479,0
+GDO.US,D,20240814,000000,12.63,12.7,12.63,12.7,87297,0
+GDO.US,D,20240815,000000,12.66,12.72,12.66,12.71,38003,0
+GDO.US,D,20240816,000000,12.71,12.81,12.71,12.77,43387,0
+GDO.US,D,20240819,000000,12.79,12.83,12.785,12.81,51955,0
+GDO.US,D,20240820,000000,12.81,12.85,12.8,12.81,49960,0
+GDO.US,D,20240821,000000,12.82,12.88,12.82,12.87,66695,0
+GDO.US,D,20240822,000000,12.84,12.8908,12.8,12.84,38307,0
+GDO.US,D,20240823,000000,12.77,12.7974,12.7,12.77,110155,0
+GDO.US,D,20240826,000000,12.79,12.79,12.71,12.77,80385,0
+GDO.US,D,20240827,000000,12.77,12.7999,12.7411,12.78,34816,0
+GDO.US,D,20240828,000000,12.74,12.8,12.74,12.79,33663,0
+GDO.US,D,20240829,000000,12.75,12.8,12.73,12.79,43272,0
+GDO.US,D,20240830,000000,12.78,12.79,12.75,12.78,39019,0
+GDO.US,D,20240903,000000,12.77,12.78,12.7,12.74,55208,0
+GDO.US,D,20240904,000000,12.7,12.79,12.7,12.75,70768,0
+GDO.US,D,20240905,000000,12.71,12.78,12.7,12.775,67469,0
+GDO.US,D,20240906,000000,12.73,12.81,12.72,12.8,47301,0
+GDO.US,D,20240909,000000,12.78,12.82,12.77,12.8,96664,0
+GDO.US,D,20240910,000000,12.8,12.817339,12.79,12.8,50726,0
+GDO.US,D,20240911,000000,12.78,12.83,12.78,12.82,40387,0
+GDO.US,D,20240912,000000,12.83,12.85,12.8,12.84,66454,0
+GDO.US,D,20240913,000000,12.85,12.85,12.84,12.85,80112,0
+GDO.US,D,20240916,000000,12.84,12.92,12.84,12.9,75519,0
+GDO.US,D,20240917,000000,12.95,13,12.94,13,170095,0
+GDO.US,D,20240918,000000,12.99,13.005,12.95,13,58101,0
+GDO.US,D,20240919,000000,12.99,12.9987,12.95,12.965,92125,0
+GDO.US,D,20240920,000000,12.94,12.9975,12.92,12.98,82505,0
+GDO.US,D,20240923,000000,12.85,12.88,12.84,12.87,61338,0
+GDO.US,D,20240924,000000,12.86,12.88,12.83,12.87,107903,0
+GDO.US,D,20240925,000000,12.86,12.89,12.86,12.875,47955,0
+GDO.US,D,20240926,000000,12.85,12.885,12.84,12.855,51903,0
+GDO.US,D,20240927,000000,12.89,12.8999,12.86,12.885,47500,0
+GDO.US,D,20240930,000000,12.92,12.93,12.86,12.87,79554,0
+GDO.US,D,20241001,000000,12.94,12.94,12.88,12.89,34692,0
+GDO.US,D,20241002,000000,12.89,12.9,12.78,12.81,59025,0
+GDO.US,D,20241003,000000,12.77,12.795,12.63,12.65,53743,0
+GDO.US,D,20241004,000000,12.64,12.71,12.58,12.6,51737,0
+GDO.US,D,20241007,000000,12.58,12.58,12.4498,12.45,41645,0
+GDO.US,D,20241008,000000,12.45,12.49,12.445,12.47,36307,0
+GDO.US,D,20241009,000000,12.45,12.55,12.45,12.495,51929,0
+GDO.US,D,20241010,000000,12.48,12.5455,12.37,12.37,51556,0
+GDO.US,D,20241011,000000,12.36,12.4361,12.3501,12.42,40700,0
+GDO.US,D,20241014,000000,12.42,12.435,12.35,12.35,56031,0
+GDO.US,D,20241015,000000,12.37,12.4499,12.35,12.36,48988,0
+GDO.US,D,20241016,000000,12.38,12.42,12.3733,12.39,31048,0
+GDO.US,D,20241017,000000,12.38,12.38,12.27,12.29,42996,0
+GDO.US,D,20241018,000000,12.32,12.36,12.26,12.28,31200,0
+GDO.US,D,20241021,000000,12.27,12.29,12.21,12.225,17673,0
+GDO.US,D,20241022,000000,12.22,12.235,12.11,12.12,54886,0
+GDO.US,D,20241023,000000,12.07,12.161,12.02,12.03,54222,0
+GDO.US,D,20241024,000000,11.95,11.95,11.85,11.92,76154,0
+GDO.US,D,20241025,000000,12,12.015,11.9201,11.94,40332,0
+GDO.US,D,20241028,000000,11.96,11.96,11.86,11.86,50272,0
+GDO.US,D,20241029,000000,11.83,11.8661,11.8169,11.84,29097,0
+GDO.US,D,20241030,000000,11.86,11.94,11.84,11.885,13210,0
+GDO.US,D,20241031,000000,11.88,11.9197,11.85,11.9,36344,0
+GDO.US,D,20241101,000000,11.95,11.9566,11.85,11.89,38325,0
+GDO.US,D,20241104,000000,11.88,11.95,11.84,11.85,27921,0
+GDO.US,D,20241105,000000,11.81,11.92,11.81,11.91,20056,0
+GDO.US,D,20241106,000000,11.85,11.9,11.84,11.88,62125,0
+GDO.US,D,20241107,000000,11.9,11.98,11.86,11.98,82828,0
+GDO.US,D,20241108,000000,12,12.16,11.9696,12.11,98631,0
+GDO.US,D,20241111,000000,12.14,12.14,11.9693,11.98,39974,0
+GDO.US,D,20241112,000000,11.9819,11.9819,11.92,11.92,30242,0
+GDO.US,D,20241113,000000,11.99,11.99,11.8,11.83,63342,0
+GDO.US,D,20241114,000000,11.815,11.815,11.7,11.77,54296,0
+GDO.US,D,20241115,000000,11.7,11.71,11.65,11.68,51014,0
+GDO.US,D,20241118,000000,11.74,11.75,11.6702,11.7,27411,0
+GDO.US,D,20241119,000000,11.7,11.78,11.7,11.75,51204,0
+GDO.US,D,20241120,000000,11.83,11.83,11.69,11.7,49355,0
+GDO.US,D,20241121,000000,11.58,11.6014,11.49,11.5,42600,0
+GDO.US,D,20241122,000000,11.475,11.55,11.43,11.53,65637,0
+GDO.US,D,20241125,000000,11.4701,11.61,11.4701,11.555,56256,0
+GDO.US,D,20241126,000000,11.5339,11.56,11.49,11.51,67489,0
+GDO.US,D,20241127,000000,11.545,11.6144,11.53,11.56,54129,0
+GDO.US,D,20241129,000000,11.6022,11.68,11.57,11.67,47622,0
+GDO.US,D,20241202,000000,11.6434,11.7,11.635,11.7,47857,0
+GDO.US,D,20241203,000000,11.67,11.76,11.67,11.7399,55670,0
+GDO.US,D,20241204,000000,11.72,11.8199,11.6972,11.793966,55965,0
+GDO.US,D,20241205,000000,11.79,11.8,11.71,11.74,43609,0
+GDO.US,D,20241206,000000,11.8009,11.84,11.7601,11.83,54138,0
+GDO.US,D,20241209,000000,11.79,11.82,11.75,11.8,43289,0
+GDO.US,D,20241210,000000,11.77,11.8299,11.7,11.7,41087,0
+GDO.US,D,20241211,000000,11.7,11.79,11.69,11.7,80960,0
+GDO.US,D,20241212,000000,11.715,11.7602,11.54,11.54,46848,0
+GDO.US,D,20241213,000000,11.51,11.545,11.44,11.51,85720,0
+GDO.US,D,20241216,000000,11.58,11.59,11.5,11.55,77402,0
+GDO.US,D,20241217,000000,11.52,11.52,11.41,11.42,106208,0
+GDO.US,D,20241218,000000,11.37,11.45,11.11,11.11,110604,0
+GDO.US,D,20241219,000000,11.1546,11.1546,11.03,11.06,106488,0
+GDO.US,D,20241220,000000,11.16,11.28,11.03,11.16,55364,0
+GDO.US,D,20241223,000000,11.01,11.14,10.96,11.14,68653,0
+GDO.US,D,20241224,000000,11.0531,11.185,11.0531,11.185,37529,0
+GDO.US,D,20241226,000000,11.17,11.22,11.17,11.18,30401,0
+GDO.US,D,20241227,000000,11.12,11.21,11.1,11.14,46381,0
+GDO.US,D,20241230,000000,11.11,11.17,11.11,11.15,37522,0
+GDO.US,D,20241231,000000,11.15,11.33,11.15,11.33,78557,0
+GDO.US,D,20250102,000000,11.26,11.3,11.19,11.29,48470,0
+GDO.US,D,20250103,000000,11.21,11.2399,11.13,11.21,59193,0
+GDO.US,D,20250106,000000,11.23,11.2341,11.1,11.2195,48940,0
+GDO.US,D,20250107,000000,11.21,11.25,11.1,11.16,33344,0
+GDO.US,D,20250108,000000,11.15,11.201,11.06,11.16,58618,0
+GDO.US,D,20250110,000000,11.13,11.1364,11.03,11.12,62705,0
+GDO.US,D,20250113,000000,11.095,11.1,10.92,11.01,45793,0
+GDO.US,D,20250114,000000,11,11.0621,10.98,11.04,31252,0
+GDO.US,D,20250115,000000,11.149,11.19,11.0939,11.17,36434,0
+GDO.US,D,20250116,000000,11.25,11.27,11.13,11.21,34794,0
+GDO.US,D,20250117,000000,11.2319,11.31,11.23,11.27,27846,0
+GDO.US,D,20250121,000000,11.3158,11.3158,11.244,11.28,15553,0
+GDO.US,D,20250122,000000,11.29,11.35,11.2899,11.34,15841,0
+GDO.US,D,20250123,000000,11.32,11.3422,11.2899,11.325,9969,0
+GDO.US,D,20250124,000000,11.215,11.26,11.215,11.24,13977,0
+GDO.US,D,20250127,000000,11.24,11.28,11.2,11.27,17344,0
+GDO.US,D,20250128,000000,11.2464,11.29,11.23,11.26,23263,0
+GDO.US,D,20250129,000000,11.2,11.2575,11.2,11.22,17847,0
+GDO.US,D,20250130,000000,11.2,11.2587,11.2,11.23,36524,0
+GDO.US,D,20250131,000000,11.268,11.3,11.23,11.25,49953,0
+GDO.US,D,20250203,000000,11.251,11.299,11.2,11.21,29724,0
+GDO.US,D,20250204,000000,11.2001,11.31,11.2001,11.305,42110,0
+GDO.US,D,20250205,000000,11.2915,11.38,11.2915,11.37,21977,0
+GDO.US,D,20250206,000000,11.3753,11.46,11.36,11.46,36994,0
+GDO.US,D,20250207,000000,11.41,11.49,11.4,11.41,53682,0
+GDO.US,D,20250210,000000,11.42,11.46,11.335,11.39,42028,0
+GDO.US,D,20250211,000000,11.3897,11.39,11.37,11.38,13368,0
+GDO.US,D,20250212,000000,11.3472,11.3933,11.33,11.36,13355,0
+GDO.US,D,20250213,000000,11.38,11.4,11.35,11.36,31679,0
+GDO.US,D,20250214,000000,11.445,11.5,11.38,11.47,54051,0
+GDO.US,D,20250218,000000,11.4999,11.53,11.42,11.47,29287,0
+GDO.US,D,20250219,000000,11.42,11.5,11.4,11.45,54627,0
+GDO.US,D,20250220,000000,11.49,11.52,11.46,11.49,33737,0
+GDO.US,D,20250221,000000,11.4,11.4398,11.32,11.37,33415,0
+GDO.US,D,20250224,000000,11.3828,11.39,11.32,11.36,20739,0
+GDO.US,D,20250225,000000,11.4267,11.4267,11.35,11.4,14452,0
+GDO.US,D,20250226,000000,11.42,11.44,11.4,11.437,14007,0
+GDO.US,D,20250227,000000,11.44,11.44,11.37,11.4,23218,0
+GDO.US,D,20250228,000000,11.55,11.55,11.33,11.39,28600,0
+GDO.US,D,20250303,000000,11.385,11.43,11.33,11.38,53410,0
+GDO.US,D,20250304,000000,11.395,11.44,11.275,11.29,43172,0
+GDO.US,D,20250305,000000,11.35,11.38,11.3,11.37,60391,0
+GDO.US,D,20250306,000000,11.3736,11.3999,11.33,11.35,68119,0
+GDO.US,D,20250307,000000,11.36,11.37,11.34,11.34,16584,0
+GDO.US,D,20250310,000000,11.3371,11.39,11.32,11.32,50171,0
+GDO.US,D,20250311,000000,11.38,11.47,11.32,11.46,74737,0
+GDO.US,D,20250312,000000,11.5099,11.56,11.43,11.55,56659,0
+GDO.US,D,20250313,000000,11.54,11.5499,11.43,11.47,23660,0
+GDO.US,D,20250314,000000,11.45,11.53,11.43,11.46,22513,0
+GDO.US,D,20250317,000000,11.54,11.58,11.49,11.58,28006,0
+GDO.US,D,20250318,000000,11.6,11.6,11.5198,11.57,10913,0
+GDO.US,D,20250319,000000,11.59,11.63,11.5065,11.6,46090,0
+GDO.US,D,20250320,000000,11.57,11.64,11.53,11.57,48706,0
+GDO.US,D,20250321,000000,11.6,11.63,11.58,11.63,8401,0
+GDO.US,D,20250324,000000,11.6,11.6,11.51,11.55,26586,0
+GDO.US,D,20250325,000000,11.5309,11.5504,11.4601,11.52,16582,0
+GDO.US,D,20250326,000000,11.5234,11.5234,11.46,11.47,9837,0
+GDO.US,D,20250327,000000,11.4681,11.48,11.42,11.47,12992,0
+GDO.US,D,20250328,000000,11.42,11.49,11.37,11.43,26669,0
+GDO.US,D,20250331,000000,11.3923,11.61,11.3923,11.58,39489,0
+GDO.US,D,20250401,000000,11.5488,11.58,11.48,11.56,20570,0
+GDO.US,D,20250402,000000,11.59,11.63,11.5053,11.63,19644,0
+GDO.US,D,20250403,000000,11.63,11.63,11.46,11.48,59240,0
+GDO.US,D,20250404,000000,11.3701,11.45,10.9815,11.04,51367,0
+GDO.US,D,20250407,000000,10.52,10.8276,10.29,10.5,134367,0
+GDO.US,D,20250408,000000,10.65,10.8304,10.52,10.55,48842,0
+GDO.US,D,20250409,000000,10.605,11.03,10.42,10.96,32254,0
+GDO.US,D,20250410,000000,10.8638,10.89,10.5501,10.63,14117,0
+GDO.US,D,20250411,000000,10.6687,10.92,10.56,10.88,51506,0
+GDO.US,D,20250414,000000,10.9893,11,10.85,10.96,19434,0
+GDO.US,D,20250415,000000,10.98,11.105,10.87,11.06,29059,0
+GDO.US,D,20250416,000000,11.0299,11.11,10.967,11.04,45983,0
+GDO.US,D,20250417,000000,11.07,11.16,11.0403,11.13,22427,0
+GDO.US,D,20250421,000000,11.06,11.13,10.99,11.0856,38670,0
+GDO.US,D,20250422,000000,11.05,11.2023,11.03,11.2,9403,0
+GDO.US,D,20250423,000000,11.19,11.24,11.0396,11.17,18718,0
+GDO.US,D,20250424,000000,11.19,11.23,11.05,11.17,13144,0
+GDO.US,D,20250425,000000,11.181,11.25,11.15,11.205,17166,0
+GDO.US,D,20250428,000000,11.25,11.28,11.2,11.2791,22969,0
+GDO.US,D,20250429,000000,11.2839,11.425,11.27,11.39,19121,0
+GDO.US,D,20250430,000000,11.38,11.46,11.345,11.46,18344,0
+GDO.US,D,20250501,000000,11.4455,11.46,11.37,11.43,18663,0
+GDO.US,D,20250502,000000,11.4589,11.5,11.415,11.48,12260,0
+GDO.US,D,20250505,000000,11.3479,11.48,11.3479,11.42,19878,0
+GDO.US,D,20250506,000000,11.444,11.5,11.37,11.43,50607,0
+GDO.US,D,20250507,000000,11.445,11.49,11.39,11.46,34433,0
+GDO.US,D,20250508,000000,11.44,11.53,11.405,11.405,10586,0
+GDO.US,D,20250509,000000,11.41,11.4511,11.36,11.37,14997,0
+GDO.US,D,20250512,000000,11.46,11.5112,11.39,11.49,26442,0
+GDO.US,D,20250513,000000,11.44,11.48,11.2936,11.4,40952,0
+GDO.US,D,20250514,000000,11.423,11.45,11.3501,11.43,27446,0
+GDO.US,D,20250515,000000,11.4,11.51,11.37,11.4299,17842,0
+GDO.US,D,20250516,000000,11.48,11.4815,11.4201,11.429,24157,0
+GDO.US,D,20250519,000000,11.4198,11.538,11.38,11.41,20421,0
+GDO.US,D,20250520,000000,11.425,11.46,11.39,11.46,10911,0
+GDO.US,D,20250521,000000,11.38,11.46,11.36,11.37,30384,0
+GDO.US,D,20250522,000000,11.172,11.28,11.12,11.28,48182,0
+GDO.US,D,20250523,000000,11.22,11.31,11.15,11.27,48427,0
+GDO.US,D,20250527,000000,11.2838,11.42,11.2838,11.39,29469,0
+GDO.US,D,20250528,000000,11.2801,11.38,11.28,11.33,18152,0
+GDO.US,D,20250529,000000,11.25,11.369,11.25,11.33,29067,0
+GDO.US,D,20250530,000000,11.3105,11.39,11.3105,11.39,20745,0
+GDO.US,D,20250602,000000,11.39,11.5199,11.2738,11.4,29218,0
+GDO.US,D,20250603,000000,11.39,11.45,11.39,11.44,25708,0
+GDO.US,D,20250604,000000,11.45,11.47,11.4201,11.445,19413,0
+GDO.US,D,20250605,000000,11.54,11.54,11.4434,11.445,24828,0
+GDO.US,D,20250606,000000,11.45,11.5137,11.4145,11.45,39682,0
+GDO.US,D,20250609,000000,11.415,11.53,11.4043,11.48,35367,0
+GDO.US,D,20250610,000000,11.59,11.59,11.44,11.47,46801,0
+GDO.US,D,20250611,000000,11.494,11.52,11.4753,11.5,21869,0
+GDO.US,D,20250612,000000,11.5399,11.6,11.5,11.58,67434,0
+GDO.US,D,20250613,000000,11.57,11.62,11.51,11.62,46712,0
+GDO.US,D,20250616,000000,11.64,11.64,11.56,11.585,32684,0
+GDO.US,D,20250617,000000,11.62,11.6491,11.5668,11.58,17380,0
+GDO.US,D,20250618,000000,11.58,11.62,11.55,11.59,22622,0
+GDO.US,D,20250620,000000,11.61,11.62,11.593,11.6106,19647,0
+GDO.US,D,20250623,000000,11.4462,11.6,11.4462,11.56,42270,0
+GDO.US,D,20250624,000000,11.52,11.62,11.52,11.62,41603,0
+GDO.US,D,20250625,000000,11.5764,11.625,11.54,11.6,22093,0
+GDO.US,D,20250626,000000,11.61,11.68,11.5939,11.67,42935,0
+GDO.US,D,20250627,000000,11.67,11.73,11.6557,11.7016,31018,0
+GDO.US,D,20250630,000000,11.7,11.8,11.7,11.8,48762,0
+GDO.US,D,20250701,000000,11.8,11.81,11.7245,11.81,72047,0
+GDO.US,D,20250702,000000,11.83,11.94,11.82,11.86,46660,0
+GDO.US,D,20250703,000000,11.85,11.86,11.7875,11.8138,31600,0
+GDO.US,D,20250707,000000,11.81,11.81,11.71,11.75,42203,0
+GDO.US,D,20250708,000000,11.7031,11.7999,11.7,11.72,27774,0
+GDO.US,D,20250709,000000,11.83,11.83,11.72,11.76,34457,0
+GDO.US,D,20250710,000000,11.77,11.78,11.72,11.75,6805,0
+GDO.US,D,20250711,000000,11.725,11.78,11.7,11.72,22981,0
+GDO.US,D,20250714,000000,11.7105,11.72,11.68,11.6979,12387,0
+GDO.US,D,20250715,000000,11.7876,11.7876,11.6,11.6,36590,0
+GDO.US,D,20250716,000000,11.69,11.76,11.5601,11.63,40305,0
+GDO.US,D,20250717,000000,11.6031,11.69,11.6,11.63,24751,0
+GDO.US,D,20250718,000000,11.66,11.7399,11.6,11.63,11487,0
+GDO.US,D,20250721,000000,11.65,11.6883,11.6315,11.65,10092,0
+GDO.US,D,20250722,000000,11.805,11.8245,11.67,11.77,37932,0
+GDO.US,D,20250723,000000,11.745,11.8,11.74,11.76,38667,0
+GDO.US,D,20250724,000000,11.68,11.7,11.64,11.68,29808,0
+GDO.US,D,20250725,000000,11.66,11.72,11.66,11.72,23807,0
+GDO.US,D,20250728,000000,11.755,11.755,11.65,11.675,32065,0
+GDO.US,D,20250729,000000,11.792,11.8448,11.69,11.74,69636,0
+GDO.US,D,20250730,000000,11.71,11.82,11.6401,11.7,24268,0
+GDO.US,D,20250731,000000,11.735,11.8,11.7,11.74,20928,0
+GDO.US,D,20250801,000000,11.77,11.81,11.73,11.73,43477,0
+GDO.US,D,20250804,000000,11.78,11.85,11.69,11.69,52939,0
+GDO.US,D,20250805,000000,11.76,11.8143,11.73,11.81,22270,0
+GDO.US,D,20250806,000000,11.7344,11.85,11.7344,11.83,20406,0
+GDO.US,D,20250807,000000,11.7802,11.88,11.7802,11.8465,24864,0
+GDO.US,D,20250808,000000,11.83,11.893,11.7868,11.87,24327,0
+GDO.US,D,20250811,000000,11.89,11.94,11.807,11.88,66274,0
+GDO.US,D,20250812,000000,11.8853,11.95,11.754,11.91,43162,0
+GDO.US,D,20250813,000000,11.92,11.98,11.86,11.97,30493,0
+GDO.US,D,20250814,000000,11.95,11.97,11.9247,11.97,25736,0
+GDO.US,D,20250815,000000,11.945,11.98,11.94,11.98,17484,0
+GDO.US,D,20250818,000000,11.98,12.08,11.925,12.03,83956,0
+GDO.US,D,20250819,000000,12.045,12.05,11.95,12.02,30064,0
+GDO.US,D,20250820,000000,12.02,12.1,11.9705,12.05,23880,0
+GDO.US,D,20250821,000000,12.02,12.06,12.01,12.045,43163,0
+GDO.US,D,20250822,000000,11.96,11.9963,11.94,11.96,42431,0
+GDO.US,D,20250825,000000,11.98,11.998,11.9,11.97,34308,0
+GDO.US,D,20250826,000000,11.97,12,11.95,11.97,42929,0
+GDO.US,D,20250827,000000,11.98,11.98,11.93,11.94,20286,0
+GDO.US,D,20250828,000000,11.945,11.9972,11.91,11.94,45956,0
+GDO.US,D,20250829,000000,11.955,12.01,11.94,11.99,30843,0
+GDO.US,D,20250902,000000,11.96,11.9799,11.85,11.87,45222,0
+GDO.US,D,20250903,000000,11.93,11.97,11.87,11.9,18622,0
+GDO.US,D,20250904,000000,11.8999,11.94,11.85,11.89,16025,0
+GDO.US,D,20250905,000000,11.95,11.97,11.89,11.92,24016,0
+GDO.US,D,20250908,000000,11.92,11.9496,11.8905,11.9,89950,0
+GDO.US,D,20250909,000000,11.9,11.95,11.89,11.92,32167,0
+GDO.US,D,20250910,000000,11.945,12,11.92,11.94,29540,0
+GDO.US,D,20250911,000000,11.94,11.99,11.94,11.98,17216,0
+GDO.US,D,20250912,000000,11.9816,12,11.93,12,29346,0
+GDO.US,D,20250915,000000,12,12.06,11.989,12.05,44774,0
+GDO.US,D,20250916,000000,12.06,12.1066,12.05,12.09,54970,0
+GDO.US,D,20250917,000000,12.12,12.12,11.9888,12.05,57644,0
+GDO.US,D,20250918,000000,12.086,12.1,11.9965,12.05,36529,0
+GDO.US,D,20250919,000000,12.09,12.09,12.06,12.07,25201,0
+GDO.US,D,20250922,000000,12.0866,12.15,12.08,12.11,81664,0
+GDO.US,D,20250923,000000,12,12.1,11.97,11.99,10915,0
+GDO.US,D,20250924,000000,12.102,12.102,11.98,12.01,13655,0
+GDO.US,D,20250925,000000,11.97,11.98,11.85,11.85,7032,0
+GDO.US,D,20250926,000000,12,12,11.88,11.91,12065,0
+GDO.US,D,20250929,000000,12.04,12.09,11.88,11.92,34963,0
+GDO.US,D,20250930,000000,11.88,11.952,11.8313,11.88,36431,0
+GDO.US,D,20251001,000000,11.9042,11.9399,11.88,11.91,25143,0
+GDO.US,D,20251002,000000,11.9423,12.07,11.9,12.03,31301,0
+GDO.US,D,20251003,000000,11.9806,12.11,11.9806,12.07,49571,0
+GDO.US,D,20251006,000000,12.068,12.14,11.981,11.993,48348,0
+GDO.US,D,20251007,000000,12.0488,12.11,11.97,12.05,18508,0
+GDO.US,D,20251008,000000,12.06,12.08,12.03,12.03,11062,0
+GDO.US,D,20251009,000000,12.09,12.09,11.84,11.87,35980,0
+GDO.US,D,20251010,000000,11.91,11.96,11.85,11.85,15991,0
+GDO.US,D,20251013,000000,12.0177,12.0177,11.8001,11.84,12275,0
+GDO.US,D,20251014,000000,11.8,12.0044,11.75,11.84,23863,0
+GDO.US,D,20251015,000000,11.805,11.95,11.78,11.84,19153,0
+GDO.US,D,20251016,000000,11.9209,11.9209,11.85,11.87,9017,0
+GDO.US,D,20251017,000000,11.9499,11.95,11.68,11.78,30208,0
+GDO.US,D,20251020,000000,11.7637,11.9399,11.75,11.8,22601,0
+GDO.US,D,20251021,000000,11.789,11.79,11.7,11.73,45796,0
+GDO.US,D,20251022,000000,11.7246,11.81,11.72,11.77,40915,0
+GDO.US,D,20251023,000000,11.77,11.79,11.7,11.79,38725,0
+GDO.US,D,20251024,000000,11.67,11.7165,11.6001,11.67,27145,0
+GDO.US,D,20251027,000000,11.7,11.79,11.67,11.71,61169,0
+GDO.US,D,20251028,000000,11.7205,11.74,11.64,11.71,31091,0
+GDO.US,D,20251029,000000,11.705,11.7185,11.66,11.67,14914,0
+GDO.US,D,20251030,000000,11.65,11.9,11.62,11.64,52630,0
+GDO.US,D,20251031,000000,11.62,11.7,11.6,11.65,36670,0
+GDO.US,D,20251103,000000,11.65,11.7,11.5,11.56,75604,0
+GDO.US,D,20251104,000000,11.55,11.65,11.54,11.62,75179,0
+GDO.US,D,20251105,000000,11.62,11.64,11.53,11.6,41065,0
+GDO.US,D,20251106,000000,11.6405,11.6405,11.5,11.5,23892,0
+GDO.US,D,20251107,000000,11.4611,11.515,11.41,11.42,23793,0
+GDO.US,D,20251110,000000,11.45,11.59,11.41,11.52,72695,0
+GDO.US,D,20251111,000000,11.58,11.615,11.47,11.54,29152,0
+GDO.US,D,20251112,000000,11.64,11.65,11.51,11.55,26524,0
+GDO.US,D,20251113,000000,11.55,11.65,11.545,11.56,15069,0
+GDO.US,D,20251114,000000,11.7,11.7,11.4378,11.55,28051,0
+GDO.US,D,20251117,000000,11.64,11.69,11.52,11.65,31369,0
+GDO.US,D,20251118,000000,11.6701,11.72,11.54,11.67,23074,0
+GDO.US,D,20251119,000000,11.685,11.7078,11.62,11.7,11076,0
+GDO.US,D,20251120,000000,11.5616,11.6564,11.4,11.4,19704,0
+GDO.US,D,20251121,000000,11.37,11.56,11.3602,11.49,15371,0
+GDO.US,D,20251124,000000,11.48,11.6,11.46,11.58,6071,0
+GDO.US,D,20251125,000000,11.635,11.64,11.5644,11.5644,11946,0
+GDO.US,D,20251126,000000,11.57,11.68,11.53,11.68,26981,0
+GDO.US,D,20251128,000000,11.6517,11.69,11.61,11.68,11420,0
+GDO.US,D,20251201,000000,11.72,11.76,11.7,11.75,20266,0
+GDO.US,D,20251202,000000,11.66,11.75,11.65,11.7002,16096,0
+GDO.US,D,20251203,000000,11.75,11.776,11.67,11.7,7638,0
+GDO.US,D,20251204,000000,11.71,11.775,11.6158,11.7,38164,0
+GDO.US,D,20251205,000000,11.71,11.77,11.6985,11.75,25336,0
+GDO.US,D,20251208,000000,11.6916,11.75,11.63,11.65,20642,0
+GDO.US,D,20251209,000000,11.725,11.725,11.64,11.66,7512,0
+GDO.US,D,20251210,000000,11.62,11.75,11.62,11.69,10317,0
+GDO.US,D,20251211,000000,11.6766,11.7,11.61,11.65,21236,0
+GDO.US,D,20251212,000000,11.6812,11.74,11.61,11.68,24655,0
+GDO.US,D,20251215,000000,11.74,11.85,11.65,11.85,42705,0
+GDO.US,D,20251216,000000,11.7581,11.85,11.73,11.8,16443,0
+GDO.US,D,20251217,000000,11.9,11.9,11.75,11.83,29657,0
+GDO.US,D,20251218,000000,11.83,11.8985,11.8,11.805,20240,0
+GDO.US,D,20251219,000000,11.85,11.9,11.8171,11.9,16790,0
+GDO.US,D,20251222,000000,11.8901,11.93,11.85,11.8699,43306,0
+GDO.US,D,20251223,000000,11.828,11.8899,11.7801,11.82,16914,0
+GDO.US,D,20251224,000000,11.7311,11.82,11.7301,11.8,11385,0
+GDO.US,D,20251226,000000,11.8535,11.88,11.765,11.86,17798,0
+GDO.US,D,20251229,000000,11.858,11.87,11.62,11.77,229234,0
+GDO.US,D,20251230,000000,11.7453,11.88,11.7,11.88,50601,0
+GDO.US,D,20251231,000000,11.87,11.88,11.7089,11.808,18267,0
+GDO.US,D,20260102,000000,11.8471,11.87,11.8,11.82,15906,0
+GDO.US,D,20260105,000000,11.825,11.84,11.7,11.72,30778,0
+GDO.US,D,20260106,000000,11.695,11.7988,11.693,11.7,32472,0
+GDO.US,D,20260107,000000,11.7,11.7,11.6201,11.65,26936,0
+GDO.US,D,20260108,000000,11.68,11.692,11.61,11.62,33541,0
+GDO.US,D,20260109,000000,11.71,11.71,11.61,11.62,22610,0
+GDO.US,D,20260112,000000,11.65,11.69,11.6,11.63,26936,0
+GDO.US,D,20260113,000000,11.6613,11.67,11.61,11.63,21293,0
+GDO.US,D,20260114,000000,11.65,11.68,11.62,11.63,16424,0
+GDO.US,D,20260115,000000,11.62,11.7,11.6101,11.64,53646,0
+GDO.US,D,20260116,000000,11.62,11.6699,11.62,11.62,39131,0
+GDO.US,D,20260120,000000,11.61,11.6899,11.47,11.54,50992,0
+GDO.US,D,20260121,000000,11.58,11.6999,11.572,11.68,59474,0
+GDO.US,D,20260122,000000,11.6999,11.76,11.635,11.73,55967,0
+GDO.US,D,20260123,000000,11.6,11.66,11.58,11.61,44445,0
+GDO.US,D,20260126,000000,11.6301,11.6822,11.58,11.61,25122,0
+GDO.US,D,20260127,000000,11.64,11.66,11.55,11.62,23128,0
+GDO.US,D,20260128,000000,11.7103,11.7103,11.57,11.64,23259,0
+GDO.US,D,20260129,000000,11.5995,11.7,11.58,11.64,30593,0
+GDO.US,D,20260130,000000,11.64,11.6745,11.54,11.54,64940,0
+GDO.US,D,20260202,000000,11.5607,11.6,11.54,11.58,50415,0
+GDO.US,D,20260203,000000,11.6275,11.6275,11.4993,11.53,48769,0
+GDO.US,D,20260204,000000,11.59,11.61,11.41,11.5,38945,0
+GDO.US,D,20260205,000000,11.52,11.5301,11.4475,11.48,35642,0
+GDO.US,D,20260206,000000,11.55,11.57,11.5,11.528594,20335,0
+GDO.US,D,20260209,000000,11.6,11.61,11.54,11.56,20581,0
+GDO.US,D,20260210,000000,11.57,11.6258,11.54,11.56,28120,0
+GDO.US,D,20260211,000000,11.615,11.615,11.54,11.56,40906,0
+GDO.US,D,20260212,000000,11.55,11.6299,11.51,11.52,32048,0
+GDO.US,D,20260213,000000,11.649,11.649,11.52,11.53,31671,0
+GDO.US,D,20260217,000000,11.53,11.6034,11.52,11.54,33043,0
+GDO.US,D,20260218,000000,11.55,11.5741,11.525,11.55,39585,0
diff --git a/daily/us/nyse stocks/1/genm.us.txt b/daily/us/nyse stocks/1/genm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a1ab8639c8127ee9fd28961e4f853ea9aedd297
--- /dev/null
+++ b/daily/us/nyse stocks/1/genm.us.txt	
@@ -0,0 +1,363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GENM.US,D,20240523,000000,10.15,10.15,10.095,10.095,1231,0
+GENM.US,D,20240524,000000,10.085,10.085,10.085,10.085,88,0
+GENM.US,D,20240528,000000,10.085,10.085,10.085,10.085,17,0
+GENM.US,D,20240529,000000,10.065,10.065,10.065,10.065,35,0
+GENM.US,D,20240530,000000,10.08,10.1,10.08,10.1,100,0
+GENM.US,D,20240531,000000,10.0776,10.0776,10.0776,10.0776,1,0
+GENM.US,D,20240603,000000,10.12,10.13,10.12,10.13,20004,0
+GENM.US,D,20240604,000000,10.13,10.13,10.13,10.13,17,0
+GENM.US,D,20240605,000000,10.13,10.145,10.13,10.145,44129,0
+GENM.US,D,20240606,000000,10.16,10.16,10.16,10.16,2,0
+GENM.US,D,20240607,000000,10.13,10.13,10.13,10.13,49,0
+GENM.US,D,20240610,000000,10.145,10.145,10.145,10.145,15,0
+GENM.US,D,20240611,000000,10.145,10.145,10.145,10.145,14,0
+GENM.US,D,20240612,000000,10.185,10.185,10.185,10.185,14,0
+GENM.US,D,20240613,000000,10.205,10.205,10.205,10.205,3,0
+GENM.US,D,20240614,000000,10.19,10.19,10.19,10.19,2,0
+GENM.US,D,20240617,000000,10.185,10.185,10.185,10.185,4,0
+GENM.US,D,20240618,000000,10.205,10.205,10.205,10.205,10,0
+GENM.US,D,20240620,000000,10.1919,10.1919,10.1919,10.1919,2,0
+GENM.US,D,20240621,000000,10.2,10.2,10.2,10.2,1,0
+GENM.US,D,20240624,000000,10.2,10.2,10.2,10.2,11,0
+GENM.US,D,20240625,000000,10.205,10.205,10.205,10.205,2,0
+GENM.US,D,20240626,000000,10.185,10.185,10.185,10.185,48,0
+GENM.US,D,20240627,000000,10.18,10.19,10.18,10.19,7125,0
+GENM.US,D,20240628,000000,10.14,10.14,10.14,10.14,87,0
+GENM.US,D,20240701,000000,10.13,10.13,10.125,10.125,2031,0
+GENM.US,D,20240702,000000,10.14,10.14,10.14,10.14,1,0
+GENM.US,D,20240703,000000,10.16,10.16,10.16,10.16,5,0
+GENM.US,D,20240705,000000,10.165,10.165,10.165,10.165,12,0
+GENM.US,D,20240708,000000,10.16,10.16,10.155,10.155,100,0
+GENM.US,D,20240709,000000,10.16,10.16,10.16,10.16,49,0
+GENM.US,D,20240710,000000,10.165,10.165,10.165,10.165,1,0
+GENM.US,D,20240711,000000,10.18,10.18,10.18,10.18,2,0
+GENM.US,D,20240712,000000,10.19,10.19,10.19,10.19,3,0
+GENM.US,D,20240715,000000,10.175,10.175,10.175,10.175,8,0
+GENM.US,D,20240716,000000,10.195,10.195,10.195,10.195,18,0
+GENM.US,D,20240717,000000,10.18,10.195,10.18,10.195,330,0
+GENM.US,D,20240718,000000,10.195,10.195,10.195,10.195,2,0
+GENM.US,D,20240719,000000,10.19,10.19,10.19,10.19,2,0
+GENM.US,D,20240722,000000,10.19,10.19,10.19,10.19,4,0
+GENM.US,D,20240723,000000,10.2,10.2,10.195,10.195,5024,0
+GENM.US,D,20240724,000000,10.19,10.19,10.19,10.19,9,0
+GENM.US,D,20240725,000000,10.195,10.195,10.195,10.195,8,0
+GENM.US,D,20240726,000000,10.2,10.2,10.2,10.2,9,0
+GENM.US,D,20240729,000000,10.2,10.2,10.2,10.2,5,0
+GENM.US,D,20240730,000000,10.165,10.165,10.165,10.165,103,0
+GENM.US,D,20240731,000000,10.19,10.19,10.19,10.19,120,0
+GENM.US,D,20240801,000000,10.2016,10.2016,10.2016,10.2016,2,0
+GENM.US,D,20240802,000000,10.2599,10.2599,10.2599,10.2599,14,0
+GENM.US,D,20240805,000000,10.26,10.26,10.26,10.26,27,0
+GENM.US,D,20240806,000000,10.27,10.27,10.27,10.27,8,0
+GENM.US,D,20240807,000000,10.24,10.24,10.24,10.24,1,0
+GENM.US,D,20240808,000000,10.23,10.23,10.23,10.23,6,0
+GENM.US,D,20240809,000000,10.232,10.232,10.232,10.232,6,0
+GENM.US,D,20240812,000000,10.24,10.24,10.24,10.24,17,0
+GENM.US,D,20240813,000000,10.245,10.245,10.245,10.245,50,0
+GENM.US,D,20240814,000000,10.245,10.245,10.245,10.245,4,0
+GENM.US,D,20240815,000000,10.225,10.225,10.225,10.225,1,0
+GENM.US,D,20240816,000000,10.24,10.24,10.24,10.24,1,0
+GENM.US,D,20240819,000000,10.245,10.245,10.245,10.245,2,0
+GENM.US,D,20240820,000000,10.255,10.255,10.255,10.255,1,0
+GENM.US,D,20240821,000000,10.255,10.255,10.255,10.255,1,0
+GENM.US,D,20240822,000000,10.245,10.245,10.245,10.245,4,0
+GENM.US,D,20240823,000000,10.275,10.275,10.275,10.275,3,0
+GENM.US,D,20240826,000000,10.2652,10.2652,10.2652,10.2652,3,0
+GENM.US,D,20240827,000000,10.255,10.255,10.255,10.255,1,0
+GENM.US,D,20240828,000000,10.255,10.255,10.255,10.255,3,0
+GENM.US,D,20240829,000000,10.275,10.275,10.275,10.275,1,0
+GENM.US,D,20240830,000000,10.2327,10.2327,10.2327,10.2327,5,0
+GENM.US,D,20240903,000000,10.2539,10.2539,10.2539,10.2539,14,0
+GENM.US,D,20240904,000000,10.265,10.265,10.265,10.265,11,0
+GENM.US,D,20240905,000000,10.26,10.26,10.26,10.26,10,0
+GENM.US,D,20240906,000000,10.265,10.265,10.265,10.265,3,0
+GENM.US,D,20240909,000000,10.27,10.27,10.27,10.27,11,0
+GENM.US,D,20240910,000000,10.285,10.285,10.285,10.285,2,0
+GENM.US,D,20240911,000000,10.268,10.268,10.268,10.268,95,0
+GENM.US,D,20240912,000000,10.265,10.265,10.265,10.265,1,0
+GENM.US,D,20240913,000000,10.275,10.275,10.275,10.275,2,0
+GENM.US,D,20240916,000000,10.285,10.285,10.285,10.285,38,0
+GENM.US,D,20240917,000000,10.275,10.275,10.275,10.275,60,0
+GENM.US,D,20240918,000000,10.275,10.275,10.275,10.275,8,0
+GENM.US,D,20240919,000000,10.275,10.275,10.275,10.275,12,0
+GENM.US,D,20240920,000000,10.28,10.285,10.28,10.285,935,0
+GENM.US,D,20240923,000000,10.285,10.285,10.285,10.285,57,0
+GENM.US,D,20240924,000000,10.285,10.285,10.285,10.285,15,0
+GENM.US,D,20240925,000000,10.285,10.285,10.285,10.285,5,0
+GENM.US,D,20240926,000000,10.285,10.285,10.285,10.285,6,0
+GENM.US,D,20240927,000000,10.275,10.275,10.275,10.275,6,0
+GENM.US,D,20241001,000000,10.285,10.285,10.285,10.285,9,0
+GENM.US,D,20241002,000000,10.275,10.275,10.275,10.275,3,0
+GENM.US,D,20241003,000000,10.28,10.28,10.28,10.28,6,0
+GENM.US,D,20241004,000000,10.26,10.26,10.245,10.245,9917,0
+GENM.US,D,20241007,000000,10.235,10.235,10.235,10.235,101,0
+GENM.US,D,20241008,000000,10.235,10.235,10.235,10.235,4,0
+GENM.US,D,20241009,000000,10.215,10.215,10.215,10.215,3,0
+GENM.US,D,20241010,000000,10.23,10.23,10.23,10.23,5,0
+GENM.US,D,20241011,000000,10.225,10.225,10.225,10.225,4,0
+GENM.US,D,20241014,000000,10.2,10.2,10.2,10.2,16,0
+GENM.US,D,20241015,000000,10.225,10.225,10.225,10.225,2,0
+GENM.US,D,20241016,000000,10.23,10.23,10.23,10.23,4,0
+GENM.US,D,20241017,000000,10.215,10.215,10.215,10.215,3,0
+GENM.US,D,20241018,000000,10.2247,10.2247,10.2247,10.2247,21,0
+GENM.US,D,20241021,000000,10.195,10.195,10.195,10.195,1,0
+GENM.US,D,20241022,000000,10.175,10.175,10.175,10.175,1,0
+GENM.US,D,20241023,000000,10.1261,10.1261,10.1261,10.1261,1,0
+GENM.US,D,20241024,000000,10.14,10.15,10.125,10.125,22124,0
+GENM.US,D,20241025,000000,10.145,10.145,10.145,10.145,1,0
+GENM.US,D,20241028,000000,10.155,10.155,10.155,10.155,11,0
+GENM.US,D,20241029,000000,10.155,10.155,10.155,10.155,4,0
+GENM.US,D,20241030,000000,10.125,10.125,10.125,10.125,1,0
+GENM.US,D,20241031,000000,10.12,10.12,10.12,10.12,12,0
+GENM.US,D,20241104,000000,10.145,10.145,10.145,10.145,1,0
+GENM.US,D,20241105,000000,10.155,10.155,10.155,10.155,3,0
+GENM.US,D,20241106,000000,10.08,10.08,10.08,10.08,3,0
+GENM.US,D,20241107,000000,10.115,10.115,10.115,10.115,6,0
+GENM.US,D,20241108,000000,10.15,10.15,10.15,10.15,2,0
+GENM.US,D,20241114,000000,10.16,10.16,10.155,10.155,7396,0
+GENM.US,D,20241115,000000,10.15,10.155,10.15,10.155,7108,0
+GENM.US,D,20241119,000000,10.18,10.18,10.17,10.17,263,0
+GENM.US,D,20241125,000000,10.2,10.2,10.1927,10.1927,2462,0
+GENM.US,D,20241202,000000,10.25,10.25,10.21,10.23,2791,0
+GENM.US,D,20241206,000000,10.24,10.24,10.2305,10.2305,5099,0
+GENM.US,D,20241217,000000,10.19,10.19,10.1878,10.1878,238,0
+GENM.US,D,20241227,000000,10.12,10.13,10.115,10.115,18622,0
+GENM.US,D,20250102,000000,10.1,10.13,10.1,10.13,16447,0
+GENM.US,D,20250103,000000,10.12,10.125,10.095,10.095,2111,0
+GENM.US,D,20250106,000000,10.08,10.09,10.08,10.09,213,0
+GENM.US,D,20250115,000000,10.06,10.075,10.06,10.075,308,0
+GENM.US,D,20250128,000000,10.13,10.135,10.13,10.135,133,0
+GENM.US,D,20250129,000000,10.14,10.14,10.135,10.135,429,0
+GENM.US,D,20250131,000000,10.13,10.13,10.115,10.115,510,0
+GENM.US,D,20250214,000000,10.16,10.16,10.145,10.145,120,0
+GENM.US,D,20250219,000000,10.14,10.15,10.14,10.15,204,0
+GENM.US,D,20250227,000000,10.18,10.2,10.18,10.185,29821,0
+GENM.US,D,20250228,000000,10.2016,10.2016,10.2,10.2,2629,0
+GENM.US,D,20250303,000000,10.1857,10.19,10.1857,10.19,119,0
+GENM.US,D,20250304,000000,10.195,10.215,10.195,10.2002,2504,0
+GENM.US,D,20250305,000000,10.18,10.2,10.18,10.18,2279,0
+GENM.US,D,20250307,000000,10.16,10.1899,10.15,10.17,12373,0
+GENM.US,D,20250310,000000,10.182,10.19,10.18,10.188,5233,0
+GENM.US,D,20250311,000000,10.18,10.18,10.16,10.16,30230,0
+GENM.US,D,20250312,000000,10.155,10.18,10.155,10.155,7728,0
+GENM.US,D,20250313,000000,10.1499,10.15,10.1403,10.1403,7875,0
+GENM.US,D,20250314,000000,10.11,10.18,10.11,10.135,15550,0
+GENM.US,D,20250317,000000,10.15,10.22,10.13,10.19,76244,0
+GENM.US,D,20250318,000000,10.135,10.145,10.135,10.145,411,0
+GENM.US,D,20250319,000000,10.15,10.185,10.135,10.165,5204,0
+GENM.US,D,20250320,000000,10.16,10.199,10.15,10.15,7079,0
+GENM.US,D,20250324,000000,10.16,10.17,10.135,10.135,9452,0
+GENM.US,D,20250325,000000,10.1387,10.1387,10.135,10.135,2986,0
+GENM.US,D,20250327,000000,10.11,10.16,10.1,10.1,4200,0
+GENM.US,D,20250328,000000,10.1049,10.115,10.1049,10.115,2002,0
+GENM.US,D,20250401,000000,10.14,10.14,10.135,10.135,2025,0
+GENM.US,D,20250402,000000,10.12,10.125,10.12,10.125,412,0
+GENM.US,D,20250404,000000,10.2,10.21,10.2,10.2066,1913,0
+GENM.US,D,20250408,000000,10.04,10.04,10.02,10.02,110,0
+GENM.US,D,20250409,000000,9.97,10.02,9.8906,10.0025,25511,0
+GENM.US,D,20250410,000000,10.01,10.01,9.9602,9.9602,1210,0
+GENM.US,D,20250411,000000,9.96,10.06,9.96,9.985,3074,0
+GENM.US,D,20250414,000000,10.005,10.01,9.9782,9.99,1345,0
+GENM.US,D,20250415,000000,10.01,10.07,10.01,10.02,21722,0
+GENM.US,D,20250416,000000,10.04,10.05,10.0333,10.0333,12178,0
+GENM.US,D,20250417,000000,10.02,10.025,10.01,10.025,18639,0
+GENM.US,D,20250421,000000,10.0095,10.03,10.005,10.005,22419,0
+GENM.US,D,20250424,000000,10.08,10.12,10.08,10.085,28345,0
+GENM.US,D,20250425,000000,10.08,10.08,10.07,10.07,1283,0
+GENM.US,D,20250429,000000,10.06,10.06,10.055,10.055,13297,0
+GENM.US,D,20250430,000000,10.0819,10.1,10.05,10.095,20789,0
+GENM.US,D,20250501,000000,10.09,10.1,10.075,10.075,14068,0
+GENM.US,D,20250502,000000,10.08,10.12,10.08,10.114,12395,0
+GENM.US,D,20250505,000000,10.075,10.075,10.075,10.075,229,0
+GENM.US,D,20250506,000000,10.0855,10.13,10.0855,10.125,9659,0
+GENM.US,D,20250507,000000,10.09,10.14,10.08,10.085,9106,0
+GENM.US,D,20250508,000000,10.1,10.11,10.08,10.08,12581,0
+GENM.US,D,20250512,000000,10.09,10.09,10.0803,10.0803,290,0
+GENM.US,D,20250514,000000,10.08,10.09,10.06,10.075,5892,0
+GENM.US,D,20250515,000000,10.09,10.12,10.09,10.1,11767,0
+GENM.US,D,20250516,000000,10.09,10.12,10.09,10.11,488,0
+GENM.US,D,20250519,000000,10.0925,10.11,10.0925,10.105,28220,0
+GENM.US,D,20250520,000000,10.11,10.15,10.11,10.14,24325,0
+GENM.US,D,20250522,000000,10.08,10.14,10.08,10.1374,18996,0
+GENM.US,D,20250523,000000,10.11,10.15,10.105,10.105,4097,0
+GENM.US,D,20250527,000000,10.0992,10.1,10.0992,10.1,4517,0
+GENM.US,D,20250528,000000,10.12,10.17,10.11,10.11,2412,0
+GENM.US,D,20250529,000000,10.1,10.11,10.0998,10.1,1360,0
+GENM.US,D,20250530,000000,10.1,10.12,10.08,10.1017,6643,0
+GENM.US,D,20250602,000000,10.08,10.13,10.08,10.13,32369,0
+GENM.US,D,20250603,000000,10.12,10.16,10.11,10.12,16040,0
+GENM.US,D,20250604,000000,10.12,10.13,10.12,10.12,8690,0
+GENM.US,D,20250605,000000,10.11,10.12,10.1,10.11,1296,0
+GENM.US,D,20250606,000000,10.1,10.14,10.08,10.105,17862,0
+GENM.US,D,20250609,000000,10.11,10.13,10.1,10.13,5974,0
+GENM.US,D,20250610,000000,10.1,10.16,10.1,10.11,3824,0
+GENM.US,D,20250611,000000,10.11,10.13,10.11,10.115,207,0
+GENM.US,D,20250612,000000,10.11,10.16,10.11,10.15,11537,0
+GENM.US,D,20250613,000000,10.1,10.115,10.1,10.115,104,0
+GENM.US,D,20250616,000000,10.14,10.14,10.14,10.14,3536,0
+GENM.US,D,20250617,000000,10.12,10.14,10.12,10.14,1264,0
+GENM.US,D,20250618,000000,10.12,10.18,10.12,10.13,9709,0
+GENM.US,D,20250620,000000,10.12,10.19,10.12,10.16,2689,0
+GENM.US,D,20250623,000000,10.1543,10.2,10.15,10.165,11899,0
+GENM.US,D,20250624,000000,10.15,10.19,10.145,10.145,15909,0
+GENM.US,D,20250625,000000,10.14,10.19,10.14,10.155,18956,0
+GENM.US,D,20250626,000000,10.15,10.21,10.15,10.16,5108,0
+GENM.US,D,20250627,000000,10.12,10.14,10.12,10.13,5677,0
+GENM.US,D,20250630,000000,10.1387,10.19,10.13,10.19,11056,0
+GENM.US,D,20250701,000000,10.14,10.16,10.14,10.15,1614,0
+GENM.US,D,20250702,000000,10.15,10.155,10.13,10.155,12325,0
+GENM.US,D,20250703,000000,10.14,10.17,10.14,10.165,4171,0
+GENM.US,D,20250707,000000,10.17,10.21,10.1482,10.17,17110,0
+GENM.US,D,20250708,000000,10.17,10.21,10.17,10.19,11356,0
+GENM.US,D,20250709,000000,10.1891,10.1891,10.18,10.18,2841,0
+GENM.US,D,20250710,000000,10.17,10.185,10.17,10.185,10509,0
+GENM.US,D,20250711,000000,10.17,10.19,10.16,10.16,13937,0
+GENM.US,D,20250714,000000,10.1699,10.21,10.16,10.19,13954,0
+GENM.US,D,20250715,000000,10.18,10.2,10.1,10.16,34504,0
+GENM.US,D,20250716,000000,10.1834,10.1834,10.1724,10.1724,469,0
+GENM.US,D,20250717,000000,10.17,10.19,10.17,10.18,4310,0
+GENM.US,D,20250718,000000,10.17,10.19,10.17,10.17,9370,0
+GENM.US,D,20250721,000000,10.22,10.22,10.13,10.18,12120,0
+GENM.US,D,20250722,000000,10.1793,10.21,10.16,10.16,6648,0
+GENM.US,D,20250723,000000,10.17,10.19,10.15,10.15,75496,0
+GENM.US,D,20250724,000000,10.18,10.18,10.17,10.17,9036,0
+GENM.US,D,20250725,000000,10.19,10.19,10.17,10.17,24741,0
+GENM.US,D,20250728,000000,10.17,10.18,10.15,10.15,21071,0
+GENM.US,D,20250730,000000,10.13,10.14,10.13,10.14,10106,0
+GENM.US,D,20250731,000000,10.1595,10.17,10.14,10.15,2736,0
+GENM.US,D,20250801,000000,10.19,10.23,10.18,10.19,9019,0
+GENM.US,D,20250804,000000,10.19,10.21,10.17,10.18,20180,0
+GENM.US,D,20250805,000000,10.2034,10.2034,10.2,10.2,295,0
+GENM.US,D,20250807,000000,10.22,10.26,10.2,10.215,11378,0
+GENM.US,D,20250808,000000,10.22,10.26,10.1907,10.22,6202,0
+GENM.US,D,20250811,000000,10.2,10.2131,10.2,10.21,7779,0
+GENM.US,D,20250813,000000,10.23,10.27,10.2139,10.22,2152,0
+GENM.US,D,20250814,000000,10.2199,10.23,10.215,10.215,5250,0
+GENM.US,D,20250815,000000,10.2191,10.2191,10.21,10.21,4084,0
+GENM.US,D,20250818,000000,10.2099,10.2099,10.19,10.19,29564,0
+GENM.US,D,20250819,000000,10.23,10.23,10.21,10.21,6932,0
+GENM.US,D,20250820,000000,10.23,10.24,10.2,10.24,29175,0
+GENM.US,D,20250822,000000,10.23,10.25,10.23,10.24,345,0
+GENM.US,D,20250825,000000,10.2415,10.31,10.18,10.26,17378,0
+GENM.US,D,20250826,000000,10.23,10.3,10.23,10.24,2046,0
+GENM.US,D,20250827,000000,10.23,10.24,10.23,10.24,108,0
+GENM.US,D,20250828,000000,10.2,10.23,10.2,10.225,29600,0
+GENM.US,D,20250829,000000,10.21,10.23,10.21,10.22,8363,0
+GENM.US,D,20250902,000000,10.2,10.27,10.19,10.21,8694,0
+GENM.US,D,20250903,000000,10.21,10.27,10.21,10.2595,20579,0
+GENM.US,D,20250904,000000,10.22,10.2399,10.22,10.2216,10863,0
+GENM.US,D,20250905,000000,10.28,10.32,10.27,10.27,2702,0
+GENM.US,D,20250908,000000,10.29,10.33,10.28,10.29,7322,0
+GENM.US,D,20250909,000000,10.3043,10.3043,10.2901,10.295,7295,0
+GENM.US,D,20250910,000000,10.33,10.36,10.3,10.31,20022,0
+GENM.US,D,20250911,000000,10.3294,10.4,10.31,10.32,74222,0
+GENM.US,D,20250912,000000,10.33,10.36,10.325,10.3251,8506,0
+GENM.US,D,20250915,000000,10.3233,10.37,10.31,10.34,9878,0
+GENM.US,D,20250916,000000,10.32,10.4,10.32,10.35,26390,0
+GENM.US,D,20250917,000000,10.3403,10.37,10.3403,10.35,28729,0
+GENM.US,D,20250918,000000,10.3285,10.3298,10.26,10.32,11952,0
+GENM.US,D,20250919,000000,10.34,10.37,10.32,10.324,21255,0
+GENM.US,D,20250922,000000,10.34,10.41,10.29,10.29,13396,0
+GENM.US,D,20250923,000000,10.34,10.38,10.33,10.33,4784,0
+GENM.US,D,20250924,000000,10.3293,10.3293,10.31,10.31,2114,0
+GENM.US,D,20250925,000000,10.3002,10.32,10.27,10.31,3478,0
+GENM.US,D,20250926,000000,10.33,10.3693,10.3,10.31,48622,0
+GENM.US,D,20250929,000000,10.27,10.274,10.27,10.274,310,0
+GENM.US,D,20250930,000000,10.2894,10.49,10.2894,10.29,27746,0
+GENM.US,D,20251001,000000,10.3,10.33,10.28,10.29,1277,0
+GENM.US,D,20251002,000000,10.2997,10.33,10.2902,10.2902,6686,0
+GENM.US,D,20251003,000000,10.3,10.33,10.28,10.286,4874,0
+GENM.US,D,20251006,000000,10.2908,10.295,10.2908,10.295,1028,0
+GENM.US,D,20251007,000000,10.31,10.335,10.29,10.3,1042,0
+GENM.US,D,20251008,000000,10.31,10.33,10.31,10.315,1850,0
+GENM.US,D,20251009,000000,10.31,10.35,10.28,10.31,35436,0
+GENM.US,D,20251010,000000,10.31,10.34,10.3,10.31,6700,0
+GENM.US,D,20251013,000000,10.31,10.34,10.3099,10.31,37020,0
+GENM.US,D,20251014,000000,10.31,10.34,10.29,10.305,24829,0
+GENM.US,D,20251015,000000,10.32,10.325,10.3105,10.325,323,0
+GENM.US,D,20251016,000000,10.32,10.37,10.3135,10.335,19165,0
+GENM.US,D,20251017,000000,10.31,10.33,10.27,10.27,24402,0
+GENM.US,D,20251020,000000,10.34,10.38,10.32,10.33,13145,0
+GENM.US,D,20251021,000000,10.32,10.34,10.32,10.33,132033,0
+GENM.US,D,20251022,000000,10.32,10.55,10.32,10.33,59849,0
+GENM.US,D,20251023,000000,10.34,10.37,10.32,10.3449,24638,0
+GENM.US,D,20251024,000000,10.35,10.399,10.3401,10.3401,10561,0
+GENM.US,D,20251027,000000,10.33,10.39,10.33,10.38,10396,0
+GENM.US,D,20251028,000000,10.32,10.34,10.32,10.324,7824,0
+GENM.US,D,20251029,000000,10.32,10.38,10.32,10.33,3503,0
+GENM.US,D,20251030,000000,10.2949,10.3,10.28,10.2999,13762,0
+GENM.US,D,20251031,000000,10.28,10.35,10.28,10.3,6553,0
+GENM.US,D,20251103,000000,10.28,10.3,10.28,10.2901,2308,0
+GENM.US,D,20251104,000000,10.3,10.35,10.3,10.305,2213,0
+GENM.US,D,20251105,000000,10.3,10.33,10.28,10.284,5198,0
+GENM.US,D,20251106,000000,10.29,10.29,10.29,10.29,172,0
+GENM.US,D,20251107,000000,10.305,10.305,10.3,10.305,1024,0
+GENM.US,D,20251110,000000,10.2925,10.31,10.2925,10.3,20331,0
+GENM.US,D,20251111,000000,10.3,10.35,10.3,10.32,8348,0
+GENM.US,D,20251112,000000,10.3,10.33,10.28,10.295,6061,0
+GENM.US,D,20251113,000000,10.3,10.3,10.295,10.3,2161,0
+GENM.US,D,20251114,000000,10.29,10.32,10.28,10.3,11630,0
+GENM.US,D,20251117,000000,10.31,10.34,10.29,10.3,17341,0
+GENM.US,D,20251118,000000,10.31,10.32,10.3,10.31,11873,0
+GENM.US,D,20251119,000000,10.32,10.32,10.305,10.305,36372,0
+GENM.US,D,20251120,000000,10.31,10.388,10.31,10.325,33467,0
+GENM.US,D,20251121,000000,10.32,10.32,10.315,10.315,184,0
+GENM.US,D,20251124,000000,10.32,10.39,10.3199,10.33,5436,0
+GENM.US,D,20251125,000000,10.3199,10.33,10.3199,10.32,2715,0
+GENM.US,D,20251126,000000,10.2901,10.3,10.29,10.3,1999,0
+GENM.US,D,20251128,000000,10.3,10.3,10.3,10.3,6862,0
+GENM.US,D,20251201,000000,10.2939,10.33,10.28,10.31,13591,0
+GENM.US,D,20251202,000000,10.28,10.299,10.27,10.295,10264,0
+GENM.US,D,20251203,000000,10.3,10.3,10.298,10.2995,952,0
+GENM.US,D,20251204,000000,10.29,10.319,10.29,10.295,11629,0
+GENM.US,D,20251205,000000,10.29,10.29,10.29,10.29,1510,0
+GENM.US,D,20251208,000000,10.3,10.35,10.29,10.295,7942,0
+GENM.US,D,20251209,000000,10.3,10.31,10.295,10.295,1257,0
+GENM.US,D,20251210,000000,10.3,10.3,10.2981,10.2981,118,0
+GENM.US,D,20251211,000000,10.3053,10.31,10.29,10.29,10784,0
+GENM.US,D,20251212,000000,10.31,10.33,10.3,10.3,4726,0
+GENM.US,D,20251215,000000,10.2999,10.3,10.28,10.28,29580,0
+GENM.US,D,20251216,000000,10.3,10.35,10.2665,10.31,8013,0
+GENM.US,D,20251217,000000,10.299,10.3,10.299,10.3,1919,0
+GENM.US,D,20251218,000000,10.32,10.32,10.29,10.3,10343,0
+GENM.US,D,20251219,000000,10.31,10.31,10.3,10.3,211,0
+GENM.US,D,20251222,000000,10.31,10.31,10.29,10.3,31725,0
+GENM.US,D,20251223,000000,10.31,10.31,10.3051,10.3051,1191,0
+GENM.US,D,20251224,000000,10.31,10.34,10.3,10.3,8446,0
+GENM.US,D,20251226,000000,10.3,10.31,10.3,10.305,8377,0
+GENM.US,D,20251229,000000,10.31,10.31,10.28,10.31,6542,0
+GENM.US,D,20251230,000000,10.27,10.3099,10.27,10.28,2653,0
+GENM.US,D,20251231,000000,10.27,10.3,10.27,10.29,23033,0
+GENM.US,D,20260102,000000,10.3,10.32,10.295,10.295,2668,0
+GENM.US,D,20260105,000000,10.31,10.32,10.29,10.3185,7790,0
+GENM.US,D,20260106,000000,10.32,10.34,10.3199,10.32,578,0
+GENM.US,D,20260107,000000,10.35,10.38,10.35,10.36,53765,0
+GENM.US,D,20260108,000000,10.35,10.36,10.3401,10.35,9339,0
+GENM.US,D,20260109,000000,10.3518,10.39,10.3518,10.36,14596,0
+GENM.US,D,20260112,000000,10.35,10.38,10.33,10.36,26081,0
+GENM.US,D,20260113,000000,10.36,10.4,10.3529,10.38,8263,0
+GENM.US,D,20260114,000000,10.36,10.36,10.36,10.36,1101,0
+GENM.US,D,20260115,000000,10.37,10.37,10.365,10.365,11073,0
+GENM.US,D,20260116,000000,10.36,10.4,10.35,10.36,19054,0
+GENM.US,D,20260120,000000,10.37,10.37,10.35,10.35,20601,0
+GENM.US,D,20260121,000000,10.33,10.36,10.33,10.36,405,0
+GENM.US,D,20260122,000000,10.34,10.38,10.34,10.35,7747,0
+GENM.US,D,20260123,000000,10.35,10.3698,10.35,10.36,3059,0
+GENM.US,D,20260126,000000,10.35,10.4,10.35,10.36,20627,0
+GENM.US,D,20260127,000000,10.36,10.41,10.36,10.38,39349,0
+GENM.US,D,20260128,000000,10.36,10.385,10.36,10.37,12539,0
+GENM.US,D,20260129,000000,10.3498,10.36,10.3498,10.356,2360,0
+GENM.US,D,20260130,000000,10.36,10.37,10.36,10.36,8090,0
+GENM.US,D,20260202,000000,10.36,10.39,10.355,10.355,34082,0
+GENM.US,D,20260203,000000,10.41,10.69,10.35,10.37,8802,0
+GENM.US,D,20260204,000000,10.36,10.41,10.36,10.386,43022,0
+GENM.US,D,20260205,000000,10.3931,10.42,10.37,10.38,30729,0
+GENM.US,D,20260206,000000,10.39,10.4,10.3701,10.39,4393,0
+GENM.US,D,20260209,000000,10.39,10.4,10.39,10.39,7464,0
+GENM.US,D,20260210,000000,10.4,10.46,10.39,10.39,63648,0
+GENM.US,D,20260211,000000,10.3999,10.44,10.39,10.4,6475,0
+GENM.US,D,20260212,000000,10.4099,10.43,10.4,10.42,8667,0
+GENM.US,D,20260213,000000,10.42,10.44,10.4199,10.42,6277,0
+GENM.US,D,20260217,000000,10.42,10.5,10.4199,10.48,10190,0
+GENM.US,D,20260218,000000,10.43,10.46,10.42,10.42,18093,0
diff --git a/daily/us/nyse stocks/1/ggt_e.us.txt b/daily/us/nyse stocks/1/ggt_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba9934c3b33335dea9f2e0510d02111fc7f2a484
--- /dev/null
+++ b/daily/us/nyse stocks/1/ggt_e.us.txt	
@@ -0,0 +1,1643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGT_E.US,D,20170929,000000,25.05,25.1,24.86,25.09,71561,0
+GGT_E.US,D,20171002,000000,25.08,25.13,25,25.01,79607,0
+GGT_E.US,D,20171003,000000,25,25,24.92,24.96,47449,0
+GGT_E.US,D,20171004,000000,25,25.03,24.961,24.99,34716,0
+GGT_E.US,D,20171005,000000,24.96,25,24.95,24.97,28564,0
+GGT_E.US,D,20171006,000000,24.97,24.99,24.838,24.89,53284,0
+GGT_E.US,D,20171009,000000,24.91,25,24.91,24.99,6760,0
+GGT_E.US,D,20171010,000000,24.9899,25.01,24.9464,25,25609,0
+GGT_E.US,D,20171011,000000,24.97,25.05,24.96,25,19286,0
+GGT_E.US,D,20171012,000000,25.03,25.05,24.97,25.05,16735,0
+GGT_E.US,D,20171013,000000,25.08,25.08,25,25.05,10036,0
+GGT_E.US,D,20171016,000000,25.05,25.09,25.02,25.0211,21667,0
+GGT_E.US,D,20171017,000000,25.04,25.08,25,25.03,21163,0
+GGT_E.US,D,20171018,000000,25,25.15,25,25.1,78086,0
+GGT_E.US,D,20171019,000000,25.23,25.23,25.05,25.08,39822,0
+GGT_E.US,D,20171020,000000,25.0457,25.12,25.0161,25.07,25617,0
+GGT_E.US,D,20171023,000000,25.099,25.1,25,25.05,10959,0
+GGT_E.US,D,20171024,000000,25.12,25.12,24.87,24.99,13794,0
+GGT_E.US,D,20171025,000000,25,25,24.52,24.82,28086,0
+GGT_E.US,D,20171026,000000,24.89,24.91,24.8,24.8,56763,0
+GGT_E.US,D,20171027,000000,24.89,25,24.82,24.86,20706,0
+GGT_E.US,D,20171030,000000,24.78,24.96,24.78,24.95,38304,0
+GGT_E.US,D,20171031,000000,24.8999,25,24.85,24.93,15105,0
+GGT_E.US,D,20171101,000000,25,25.3,24.9562,25.05,44659,0
+GGT_E.US,D,20171102,000000,25.03,25.16,24.99,25.05,39189,0
+GGT_E.US,D,20171103,000000,25.1,25.1,24.9,24.94,6918,0
+GGT_E.US,D,20171106,000000,25.1,25.1,24.949,24.9999,3311,0
+GGT_E.US,D,20171107,000000,25,25.07,24.9454,24.9454,4900,0
+GGT_E.US,D,20171108,000000,24.92,25,24.92,25,3955,0
+GGT_E.US,D,20171109,000000,24.951,25,24.75,24.8,15667,0
+GGT_E.US,D,20171110,000000,24.9727,24.9727,24.784,24.784,2360,0
+GGT_E.US,D,20171113,000000,24.851,24.9178,24.85,24.86,13569,0
+GGT_E.US,D,20171114,000000,24.95,24.95,24.64,24.68,4864,0
+GGT_E.US,D,20171115,000000,24.6,24.9107,24.4601,24.4601,14235,0
+GGT_E.US,D,20171116,000000,24.54,24.918,24.54,24.62,18797,0
+GGT_E.US,D,20171117,000000,24.59,24.8152,24.5,24.6724,21155,0
+GGT_E.US,D,20171120,000000,24.667,24.9899,24.4653,24.74,37316,0
+GGT_E.US,D,20171121,000000,24.76,24.94,24.7,24.86,17030,0
+GGT_E.US,D,20171122,000000,24.95,24.99,24.89,24.95,6912,0
+GGT_E.US,D,20171124,000000,24.9648,25,24.9648,24.9911,2240,0
+GGT_E.US,D,20171127,000000,25,25.05,24.9875,25,12520,0
+GGT_E.US,D,20171128,000000,25.05,25.05,24.99,25,10458,0
+GGT_E.US,D,20171129,000000,25,25.04,24.95,24.95,2300,0
+GGT_E.US,D,20171130,000000,24.95,25.03,24.86,24.9999,5037,0
+GGT_E.US,D,20171201,000000,25.0164,25.0164,24.99,25,990,0
+GGT_E.US,D,20171204,000000,25.03,25.03,24.9256,25,18679,0
+GGT_E.US,D,20171205,000000,24.9447,25.25,24.9447,25,23601,0
+GGT_E.US,D,20171206,000000,25.3,25.3,24.9792,25,14325,0
+GGT_E.US,D,20171207,000000,25,25.3,25,25.01,15824,0
+GGT_E.US,D,20171208,000000,25.248,25.248,25.15,25.1886,1909,0
+GGT_E.US,D,20171211,000000,25.16,25.16,25,25.15,7100,0
+GGT_E.US,D,20171212,000000,25.15,25.29,25.1,25.1,8079,0
+GGT_E.US,D,20171213,000000,25.15,25.15,25.0875,25.15,8160,0
+GGT_E.US,D,20171214,000000,25.0963,25.3,25.0584,25.19,5277,0
+GGT_E.US,D,20171215,000000,25,25.0901,24.971,25.07,15750,0
+GGT_E.US,D,20171218,000000,24.985,25.03,24.97,25,5317,0
+GGT_E.US,D,20171219,000000,24.9501,25.05,24.9501,25,6831,0
+GGT_E.US,D,20171220,000000,25,25.1754,24.95,25.05,5500,0
+GGT_E.US,D,20171221,000000,25,25.05,24.8,24.9589,7184,0
+GGT_E.US,D,20171222,000000,24.8,24.9999,24.62,24.99,14830,0
+GGT_E.US,D,20171226,000000,25,25.047,24.734,24.7899,24511,0
+GGT_E.US,D,20171227,000000,24.79,25.1506,24.66,24.89,23330,0
+GGT_E.US,D,20171228,000000,24.99,25.25,24.958,25.16,9873,0
+GGT_E.US,D,20171229,000000,24.9,25.1299,24.9,25.1,3950,0
+GGT_E.US,D,20180102,000000,25.1117,25.25,25.05,25.09,21390,0
+GGT_E.US,D,20180103,000000,25.1654,25.25,24.9,24.9,12370,0
+GGT_E.US,D,20180104,000000,25.09,25.09,25.089,25.089,480,0
+GGT_E.US,D,20180105,000000,24.91,25.1,24.9,25.1,11014,0
+GGT_E.US,D,20180108,000000,25,25.1,24.89,24.89,7574,0
+GGT_E.US,D,20180109,000000,24.9,25.0887,24.9,25.0887,2750,0
+GGT_E.US,D,20180110,000000,25,25.025,24.45,24.56,88053,0
+GGT_E.US,D,20180111,000000,24.62,24.6794,24.15,24.6,145439,0
+GGT_E.US,D,20180112,000000,24.521,24.5999,24.43,24.57,39353,0
+GGT_E.US,D,20180116,000000,24.55,24.8182,24.55,24.68,88213,0
+GGT_E.US,D,20180117,000000,24.7145,24.7999,24.6,24.6,9993,0
+GGT_E.US,D,20180118,000000,24.6,24.68,24.401,24.42,14481,0
+GGT_E.US,D,20180119,000000,24.38,24.55,24.36,24.55,12496,0
+GGT_E.US,D,20180122,000000,24.545,24.59,24.43,24.5,9695,0
+GGT_E.US,D,20180123,000000,24.5448,24.59,24.5,24.59,10800,0
+GGT_E.US,D,20180124,000000,24.575,24.6,24.45,24.5735,40256,0
+GGT_E.US,D,20180125,000000,24.6,24.6,24.2816,24.35,16747,0
+GGT_E.US,D,20180126,000000,24.23,24.5199,24.23,24.4,23833,0
+GGT_E.US,D,20180129,000000,24.43,24.43,24.12,24.35,76695,0
+GGT_E.US,D,20180130,000000,23.65,24.2813,23.61,24,5200,0
+GGT_E.US,D,20180131,000000,24.2924,24.432,23.9,24.35,7184,0
+GGT_E.US,D,20180201,000000,24.34,24.34,23.9592,23.9592,2715,0
+GGT_E.US,D,20180202,000000,24.19,24.19,23.62,23.7,4903,0
+GGT_E.US,D,20180205,000000,23.8,23.8,23.28,23.65,6004,0
+GGT_E.US,D,20180206,000000,23.26,23.7851,23.25,23.41,12385,0
+GGT_E.US,D,20180207,000000,23.73,23.73,23.6046,23.63,925,0
+GGT_E.US,D,20180208,000000,23.64,23.64,23.25,23.25,4455,0
+GGT_E.US,D,20180209,000000,23.367,23.367,22.97,23.2,20637,0
+GGT_E.US,D,20180212,000000,23.2,23.36,23.1224,23.22,9566,0
+GGT_E.US,D,20180213,000000,23.36,23.39,23.21,23.3372,3455,0
+GGT_E.US,D,20180214,000000,23.21,23.4,23.197,23.3975,4841,0
+GGT_E.US,D,20180215,000000,23.12,23.44,23.05,23.38,8285,0
+GGT_E.US,D,20180216,000000,23.26,23.5867,23.26,23.575,2760,0
+GGT_E.US,D,20180220,000000,23.5,23.5,23.49,23.49,800,0
+GGT_E.US,D,20180221,000000,23.48,23.5999,23.25,23.4,14433,0
+GGT_E.US,D,20180222,000000,23.55,23.59,23.5,23.5332,1025,0
+GGT_E.US,D,20180226,000000,23.4,23.6,23.4,23.4,9452,0
+GGT_E.US,D,20180227,000000,23.42,23.55,23.4,23.55,7277,0
+GGT_E.US,D,20180228,000000,23.599,23.7299,23.532,23.6472,28343,0
+GGT_E.US,D,20180301,000000,23.72,23.9234,23.72,23.7775,11224,0
+GGT_E.US,D,20180302,000000,23.8912,23.99,23.1663,23.88,51802,0
+GGT_E.US,D,20180305,000000,23.7996,23.9899,23.709,23.8515,4597,0
+GGT_E.US,D,20180306,000000,23.9514,24.1094,23.896,24,15020,0
+GGT_E.US,D,20180307,000000,24.26,24.26,24.0633,24.13,3344,0
+GGT_E.US,D,20180309,000000,24.1053,24.1309,24.1053,24.1309,1100,0
+GGT_E.US,D,20180312,000000,23.81,24.12,23.71,24.12,6500,0
+GGT_E.US,D,20180313,000000,24.025,24.05,23.917,24.05,9565,0
+GGT_E.US,D,20180314,000000,24.35,24.35,23.911,23.975,6049,0
+GGT_E.US,D,20180316,000000,24.0909,24.25,23.97,24.25,2400,0
+GGT_E.US,D,20180319,000000,23.8107,24.0629,23.631,24.011,5011,0
+GGT_E.US,D,20180320,000000,23.9999,24,23.879,24,3854,0
+GGT_E.US,D,20180321,000000,24.161,24.161,23.883,24,4400,0
+GGT_E.US,D,20180322,000000,24.1114,24.1599,24.1,24.1,3360,0
+GGT_E.US,D,20180323,000000,24.1124,24.15,23.981,24.01,1100,0
+GGT_E.US,D,20180326,000000,24.19,24.19,23.8,23.9943,2900,0
+GGT_E.US,D,20180327,000000,23.9999,23.9999,23.9999,23.9999,1070,0
+GGT_E.US,D,20180328,000000,23.82,23.975,23.63,23.7,15697,0
+GGT_E.US,D,20180329,000000,24.1427,24.1427,23.96,23.98,2341,0
+GGT_E.US,D,20180402,000000,23.785,24,23.66,23.7985,6025,0
+GGT_E.US,D,20180403,000000,23.9784,24,23.865,23.9625,1531,0
+GGT_E.US,D,20180404,000000,23.75,23.95,23.75,23.75,4182,0
+GGT_E.US,D,20180405,000000,23.99,23.99,23.99,23.99,188,0
+GGT_E.US,D,20180406,000000,23.98,23.98,23.9018,23.9018,200,0
+GGT_E.US,D,20180409,000000,23.77,23.77,23.7175,23.75,7100,0
+GGT_E.US,D,20180410,000000,23.7,23.95,23.6985,23.7084,6819,0
+GGT_E.US,D,20180411,000000,23.71,23.71,23.71,23.71,124,0
+GGT_E.US,D,20180412,000000,23.8,23.8,23.6601,23.73,2759,0
+GGT_E.US,D,20180413,000000,23.63,23.7,23.56,23.7,4050,0
+GGT_E.US,D,20180416,000000,23.551,23.749,23.551,23.7029,3826,0
+GGT_E.US,D,20180417,000000,23.65,23.77,23.65,23.74,819,0
+GGT_E.US,D,20180418,000000,23.74,23.74,23.57,23.74,2802,0
+GGT_E.US,D,20180419,000000,23.73,23.83,23.55,23.55,3866,0
+GGT_E.US,D,20180420,000000,23.5612,23.5612,23.5612,23.5612,200,0
+GGT_E.US,D,20180423,000000,23.81,23.8422,23.7529,23.7999,4442,0
+GGT_E.US,D,20180424,000000,23.5496,23.5781,23.5496,23.5781,3800,0
+GGT_E.US,D,20180425,000000,23.54,23.81,23.47,23.7,4774,0
+GGT_E.US,D,20180426,000000,23.699,23.7,23.4068,23.4068,1250,0
+GGT_E.US,D,20180430,000000,23.5499,23.55,23.545,23.545,795,0
+GGT_E.US,D,20180501,000000,23.55,23.55,23.55,23.55,100,0
+GGT_E.US,D,20180502,000000,23.6,23.6277,23.5125,23.5125,3054,0
+GGT_E.US,D,20180503,000000,23.5531,23.5531,23.5531,23.5531,1172,0
+GGT_E.US,D,20180504,000000,23.5,23.5,23.37,23.37,1780,0
+GGT_E.US,D,20180507,000000,23.38,23.6616,23.33,23.6616,5520,0
+GGT_E.US,D,20180508,000000,23.54,23.6378,23.54,23.6378,200,0
+GGT_E.US,D,20180509,000000,23.52,23.6432,23.52,23.6432,402,0
+GGT_E.US,D,20180510,000000,23.445,23.445,23.445,23.445,1000,0
+GGT_E.US,D,20180511,000000,23.5132,23.5132,23.434,23.434,531,0
+GGT_E.US,D,20180514,000000,23.5592,23.5592,23.4,23.45,8377,0
+GGT_E.US,D,20180515,000000,23.45,23.5832,23.45,23.4518,2020,0
+GGT_E.US,D,20180516,000000,23.59,23.59,23.36,23.5,2140,0
+GGT_E.US,D,20180517,000000,23.589,23.589,23.54,23.5599,713,0
+GGT_E.US,D,20180518,000000,23.49,23.6,23.446,23.6,1015,0
+GGT_E.US,D,20180521,000000,23.58,23.708,23.465,23.59,2755,0
+GGT_E.US,D,20180522,000000,23.7148,23.75,23.7148,23.75,313,0
+GGT_E.US,D,20180523,000000,23.7837,23.82,23.6107,23.6107,2882,0
+GGT_E.US,D,20180525,000000,23.72,23.72,23.72,23.72,100,0
+GGT_E.US,D,20180529,000000,23.72,23.72,23.62,23.66,3106,0
+GGT_E.US,D,20180530,000000,23.61,23.61,23.34,23.4,5391,0
+GGT_E.US,D,20180531,000000,23.42,23.65,23.42,23.45,3618,0
+GGT_E.US,D,20180604,000000,23.52,23.61,23.4501,23.5,5409,0
+GGT_E.US,D,20180605,000000,23.65,23.65,23.47,23.65,6572,0
+GGT_E.US,D,20180606,000000,23.65,23.74,23.5501,23.73,10051,0
+GGT_E.US,D,20180608,000000,23.74,23.939,23.6761,23.939,4759,0
+GGT_E.US,D,20180611,000000,23.8899,23.93,23.85,23.93,8913,0
+GGT_E.US,D,20180612,000000,23.94,23.94,23.8951,23.94,7343,0
+GGT_E.US,D,20180613,000000,23.94,24,23.8325,24,5529,0
+GGT_E.US,D,20180614,000000,23.99,24,23.851,24,11020,0
+GGT_E.US,D,20180615,000000,24,24.1,23.85,24.1,4600,0
+GGT_E.US,D,20180618,000000,23.94,24.09,23.88,24.05,9840,0
+GGT_E.US,D,20180619,000000,24.0027,24.07,23.9397,24.05,1910,0
+GGT_E.US,D,20180620,000000,24.0209,24.0209,24.0209,24.0209,1050,0
+GGT_E.US,D,20180621,000000,24.0052,24.05,23.999,24.0052,2315,0
+GGT_E.US,D,20180625,000000,24.01,24.01,23.92,23.9389,909,0
+GGT_E.US,D,20180626,000000,23.925,24.1,23.8518,24.07,10662,0
+GGT_E.US,D,20180627,000000,24.03,24.07,23.5683,23.58,7270,0
+GGT_E.US,D,20180628,000000,23.7,24.0499,23.7,23.96,3580,0
+GGT_E.US,D,20180629,000000,23.9907,24.08,23.7466,23.95,10295,0
+GGT_E.US,D,20180702,000000,24,24.05,23.9718,23.9718,2744,0
+GGT_E.US,D,20180705,000000,23.9114,23.9114,23.9114,23.9114,109,0
+GGT_E.US,D,20180706,000000,24.05,24.05,23.9562,23.9562,900,0
+GGT_E.US,D,20180709,000000,24.09,24.09,23.9418,24.09,3800,0
+GGT_E.US,D,20180710,000000,24.1,24.1,23.9099,24.1,3402,0
+GGT_E.US,D,20180711,000000,24.0043,24.11,24,24.11,1665,0
+GGT_E.US,D,20180712,000000,24.11,24.5,24.03,24.03,5303,0
+GGT_E.US,D,20180713,000000,24.3385,24.5,24.3385,24.5,5128,0
+GGT_E.US,D,20180716,000000,24.5,24.75,24.5,24.75,15857,0
+GGT_E.US,D,20180717,000000,24.36,24.4388,24.35,24.4,4278,0
+GGT_E.US,D,20180718,000000,24.701,24.701,24.0525,24.55,10654,0
+GGT_E.US,D,20180719,000000,24.49,24.55,24.45,24.45,5345,0
+GGT_E.US,D,20180720,000000,24.6,24.6,24.5549,24.5549,1211,0
+GGT_E.US,D,20180723,000000,24.75,24.75,24.115,24.53,15747,0
+GGT_E.US,D,20180724,000000,24.47,24.7499,24.2,24.27,3151,0
+GGT_E.US,D,20180725,000000,24.2778,24.6962,24.2778,24.6962,2142,0
+GGT_E.US,D,20180727,000000,24.7,24.7,24.7,24.7,1080,0
+GGT_E.US,D,20180730,000000,24.4111,24.52,24.4111,24.52,859,0
+GGT_E.US,D,20180731,000000,24.52,24.52,24.11,24.15,9936,0
+GGT_E.US,D,20180801,000000,24.39,24.39,24.3,24.3186,443,0
+GGT_E.US,D,20180802,000000,24.32,24.4599,24.32,24.42,1700,0
+GGT_E.US,D,20180803,000000,24.42,24.511,24.42,24.511,1300,0
+GGT_E.US,D,20180806,000000,24.59,24.59,23.91,23.91,4272,0
+GGT_E.US,D,20180807,000000,24.1,24.42,24.03,24.25,9315,0
+GGT_E.US,D,20180808,000000,24.45,24.45,24.2,24.2,1938,0
+GGT_E.US,D,20180809,000000,24.45,24.46,24.3649,24.46,2798,0
+GGT_E.US,D,20180813,000000,24.23,24.42,24.23,24.42,2410,0
+GGT_E.US,D,20180814,000000,24.42,24.42,24.2,24.2,6369,0
+GGT_E.US,D,20180815,000000,24.59,24.59,24.2,24.2,1429,0
+GGT_E.US,D,20180817,000000,24.4172,24.4766,24.4172,24.4766,1350,0
+GGT_E.US,D,20180820,000000,24.4,24.4,24.3472,24.3472,500,0
+GGT_E.US,D,20180822,000000,24.25,24.38,24.11,24.16,9300,0
+GGT_E.US,D,20180823,000000,24.4,24.4,24.34,24.3829,3315,0
+GGT_E.US,D,20180824,000000,24.3,24.3276,24.202,24.202,1504,0
+GGT_E.US,D,20180827,000000,24.24,24.3,24.2,24.25,2528,0
+GGT_E.US,D,20180828,000000,24.3,24.4499,24.3,24.4,7277,0
+GGT_E.US,D,20180829,000000,24.51,24.72,24.5,24.7,2663,0
+GGT_E.US,D,20180830,000000,24.61,24.61,24.6,24.6,500,0
+GGT_E.US,D,20180904,000000,24.72,24.72,24.6995,24.72,764,0
+GGT_E.US,D,20180905,000000,24.6501,24.7017,24.3,24.4235,12410,0
+GGT_E.US,D,20180906,000000,24.3803,24.3803,24.3,24.3,5396,0
+GGT_E.US,D,20180907,000000,24.35,24.35,24.2295,24.32,1907,0
+GGT_E.US,D,20180910,000000,24.1872,24.2353,24.1872,24.2353,400,0
+GGT_E.US,D,20180911,000000,24.35,24.35,24.32,24.32,400,0
+GGT_E.US,D,20180912,000000,24.36,24.5514,24.36,24.539,2013,0
+GGT_E.US,D,20180913,000000,24.5,24.69,24.32,24.69,10283,0
+GGT_E.US,D,20180914,000000,24.69,24.69,24.5325,24.55,2500,0
+GGT_E.US,D,20180917,000000,24.3,24.4834,24.2516,24.2516,6700,0
+GGT_E.US,D,20180918,000000,24.07,24.1095,24,24,4469,0
+GGT_E.US,D,20180919,000000,24.1,24.1,23.61,23.8576,5423,0
+GGT_E.US,D,20180920,000000,23.82,23.82,23.65,23.65,1017,0
+GGT_E.US,D,20180921,000000,23.59,23.7086,23.59,23.6826,5860,0
+GGT_E.US,D,20180924,000000,23.62,23.6424,23.41,23.49,13961,0
+GGT_E.US,D,20180925,000000,23.54,23.55,23.42,23.472,5224,0
+GGT_E.US,D,20180926,000000,23.52,23.731,23.4901,23.4901,12880,0
+GGT_E.US,D,20180927,000000,23.7442,23.7442,23.65,23.65,620,0
+GGT_E.US,D,20180928,000000,23.6281,23.66,23.6281,23.66,1057,0
+GGT_E.US,D,20181001,000000,23.89,23.89,23.89,23.89,145,0
+GGT_E.US,D,20181002,000000,23.7783,23.8094,23.7783,23.8094,1450,0
+GGT_E.US,D,20181003,000000,23.53,23.6,23.4,23.4,1996,0
+GGT_E.US,D,20181004,000000,23.4475,23.6689,23.4475,23.6689,2343,0
+GGT_E.US,D,20181008,000000,23.49,23.66,23.235,23.3665,1124,0
+GGT_E.US,D,20181009,000000,23.21,23.33,23.21,23.22,825,0
+GGT_E.US,D,20181010,000000,23.35,23.45,23.35,23.45,4260,0
+GGT_E.US,D,20181011,000000,23.2339,23.35,22.98,22.98,2704,0
+GGT_E.US,D,20181012,000000,23.57,23.57,23.06,23.06,992,0
+GGT_E.US,D,20181015,000000,23.0461,23.0461,23.0001,23.046,350,0
+GGT_E.US,D,20181016,000000,23.05,23.0861,22.99,22.99,5257,0
+GGT_E.US,D,20181017,000000,23.09,23.44,23.09,23.41,7100,0
+GGT_E.US,D,20181018,000000,23.3538,23.3538,23.3538,23.3538,100,0
+GGT_E.US,D,20181022,000000,23.2343,23.2343,23.1,23.1,1048,0
+GGT_E.US,D,20181023,000000,23.4,23.4,23.05,23.213,982,0
+GGT_E.US,D,20181024,000000,23.21,23.25,23.01,23.25,20355,0
+GGT_E.US,D,20181025,000000,23.25,23.2535,23.12,23.1591,1830,0
+GGT_E.US,D,20181026,000000,23.28,23.29,23.28,23.29,585,0
+GGT_E.US,D,20181029,000000,23.2616,23.2616,23.2616,23.2616,400,0
+GGT_E.US,D,20181030,000000,23.1769,23.24,22.68,23.24,4217,0
+GGT_E.US,D,20181031,000000,23.0586,23.12,23.0586,23.12,525,0
+GGT_E.US,D,20181101,000000,23.04,23.23,23.04,23.16,1384,0
+GGT_E.US,D,20181102,000000,23.18,23.18,23.1131,23.1131,707,0
+GGT_E.US,D,20181105,000000,23.05,23.1204,23.03,23.0948,2290,0
+GGT_E.US,D,20181106,000000,23.1104,23.1104,23.02,23.0428,2200,0
+GGT_E.US,D,20181107,000000,23.2,23.2,23.18,23.18,3031,0
+GGT_E.US,D,20181108,000000,23.2072,23.2072,23.01,23.115,1406,0
+GGT_E.US,D,20181109,000000,23.15,23.15,23.05,23.1,1725,0
+GGT_E.US,D,20181112,000000,23.06,23.19,23,23.16,4885,0
+GGT_E.US,D,20181113,000000,23.24,23.24,23.08,23.08,8324,0
+GGT_E.US,D,20181114,000000,23.1,23.1,22.9866,22.9866,1834,0
+GGT_E.US,D,20181115,000000,23.02,23.2618,23.015,23.04,14711,0
+GGT_E.US,D,20181116,000000,23.03,23.03,23.03,23.03,150,0
+GGT_E.US,D,20181119,000000,23.2011,23.36,23.19,23.3205,7700,0
+GGT_E.US,D,20181120,000000,23.2242,23.2364,22.97,22.97,4400,0
+GGT_E.US,D,20181121,000000,23.3,23.36,23.27,23.3,3655,0
+GGT_E.US,D,20181123,000000,23.36,23.37,23.0871,23.0871,4580,0
+GGT_E.US,D,20181126,000000,23.11,23.3,23.1,23.3,5890,0
+GGT_E.US,D,20181127,000000,23.2425,23.264,23.2425,23.25,3200,0
+GGT_E.US,D,20181128,000000,23.2322,23.56,23.16,23.2116,9933,0
+GGT_E.US,D,20181129,000000,23.25,23.4423,23.22,23.4423,5100,0
+GGT_E.US,D,20181130,000000,23.33,23.45,23.02,23.39,9295,0
+GGT_E.US,D,20181203,000000,23.1201,23.1201,23.1201,23.1201,1000,0
+GGT_E.US,D,20181204,000000,23.15,23.2356,23.15,23.2356,1500,0
+GGT_E.US,D,20181207,000000,23.2766,23.2766,23.2766,23.2766,350,0
+GGT_E.US,D,20181210,000000,23.2959,23.2959,23.08,23.1393,769,0
+GGT_E.US,D,20181211,000000,23.1,23.1,23.0722,23.1,1550,0
+GGT_E.US,D,20181212,000000,23.14,23.1499,23.0518,23.0633,2995,0
+GGT_E.US,D,20181213,000000,22.86,23.0318,22.85,23.0318,2000,0
+GGT_E.US,D,20181214,000000,23.02,23.02,23,23,800,0
+GGT_E.US,D,20181217,000000,22.91,22.91,22.17,22.32,3640,0
+GGT_E.US,D,20181218,000000,22.51,22.723,22.48,22.6,7623,0
+GGT_E.US,D,20181220,000000,22.4976,22.4976,22.4,22.4005,1600,0
+GGT_E.US,D,20181221,000000,23.18,23.18,22.4,22.52,9595,0
+GGT_E.US,D,20181224,000000,22.5,22.65,22.5,22.63,5950,0
+GGT_E.US,D,20181226,000000,22.5001,22.57,22.5001,22.57,1372,0
+GGT_E.US,D,20181227,000000,22.57,22.5726,22.07,22.32,13316,0
+GGT_E.US,D,20181228,000000,22.42,22.7476,22.42,22.7476,1039,0
+GGT_E.US,D,20181231,000000,22.5,22.8738,22.458,22.8248,4266,0
+GGT_E.US,D,20190103,000000,22.55,22.63,22.55,22.63,410,0
+GGT_E.US,D,20190104,000000,22.86,23.1799,22.809,23,2879,0
+GGT_E.US,D,20190107,000000,23.1,23.18,22.8975,22.8975,1400,0
+GGT_E.US,D,20190108,000000,23.1,23.4019,22.82,23.15,3880,0
+GGT_E.US,D,20190116,000000,23.32,23.32,23.01,23.0101,3327,0
+GGT_E.US,D,20190117,000000,23.06,23.06,23.03,23.03,400,0
+GGT_E.US,D,20190118,000000,23.05,23.08,23.05,23.08,1594,0
+GGT_E.US,D,20190122,000000,23.1,23.2999,23.0937,23.2999,10839,0
+GGT_E.US,D,20190123,000000,23.1835,23.31,23.1835,23.31,280,0
+GGT_E.US,D,20190124,000000,23.11,23.2459,23.1,23.2,4900,0
+GGT_E.US,D,20190125,000000,23.19,23.2396,23.1801,23.23,3100,0
+GGT_E.US,D,20190128,000000,23.2457,23.35,23.2457,23.34,3135,0
+GGT_E.US,D,20190129,000000,23.27,23.3,23.1,23.2,5853,0
+GGT_E.US,D,20190130,000000,23.25,23.3838,23.2,23.2607,2966,0
+GGT_E.US,D,20190131,000000,23.423,23.423,23.423,23.423,100,0
+GGT_E.US,D,20190201,000000,23.366,23.366,23.366,23.366,662,0
+GGT_E.US,D,20190204,000000,23.38,23.75,23.3,23.3,11090,0
+GGT_E.US,D,20190205,000000,23.49,23.63,23.32,23.63,8735,0
+GGT_E.US,D,20190207,000000,23.65,23.65,23.5564,23.5564,641,0
+GGT_E.US,D,20190208,000000,23.6428,23.6428,23.6428,23.6428,572,0
+GGT_E.US,D,20190211,000000,23.8028,23.8028,23.61,23.61,728,0
+GGT_E.US,D,20190212,000000,23.8019,23.8019,23.8019,23.8019,400,0
+GGT_E.US,D,20190213,000000,23.61,23.6804,23.44,23.66,3700,0
+GGT_E.US,D,20190214,000000,23.7403,23.7403,23.7403,23.7403,600,0
+GGT_E.US,D,20190215,000000,23.7509,23.8042,23.7509,23.8042,1503,0
+GGT_E.US,D,20190219,000000,23.7,23.71,23.587,23.587,1500,0
+GGT_E.US,D,20190220,000000,23.6286,23.673,23.6286,23.673,2584,0
+GGT_E.US,D,20190221,000000,23.862,23.862,23.862,23.862,200,0
+GGT_E.US,D,20190222,000000,23.675,23.7692,23.64,23.6622,2502,0
+GGT_E.US,D,20190225,000000,23.7474,23.7775,23.7474,23.7775,1100,0
+GGT_E.US,D,20190226,000000,23.7,23.77,23.5536,23.75,5810,0
+GGT_E.US,D,20190227,000000,23.7527,23.7527,23.7062,23.7062,1500,0
+GGT_E.US,D,20190228,000000,23.7155,23.96,23.7155,23.8413,2075,0
+GGT_E.US,D,20190301,000000,23.7926,23.7926,23.7926,23.7926,1500,0
+GGT_E.US,D,20190304,000000,23.97,23.98,23.95,23.98,2735,0
+GGT_E.US,D,20190305,000000,23.9,23.97,23.8182,23.89,3746,0
+GGT_E.US,D,20190306,000000,23.8716,23.8716,23.8716,23.8716,399,0
+GGT_E.US,D,20190307,000000,23.87,23.98,23.87,23.925,2916,0
+GGT_E.US,D,20190308,000000,23.9,23.98,23.8458,23.9789,2509,0
+GGT_E.US,D,20190311,000000,23.97,24.08,23.8812,24.08,2853,0
+GGT_E.US,D,20190312,000000,24.16,24.24,24.16,24.24,512,0
+GGT_E.US,D,20190313,000000,23.8683,24.12,23.8683,24.12,3460,0
+GGT_E.US,D,20190314,000000,24.4,24.4,24.168,24.24,1650,0
+GGT_E.US,D,20190315,000000,24.1584,24.1584,24.1584,24.1584,1525,0
+GGT_E.US,D,20190318,000000,24.0675,24.1042,23.85,23.8525,6780,0
+GGT_E.US,D,20190319,000000,23.87,24.0484,23.85,24.0484,2694,0
+GGT_E.US,D,20190320,000000,24.05,24.1917,24,24.1917,1998,0
+GGT_E.US,D,20190322,000000,23.9611,23.9643,23.9611,23.9643,1095,0
+GGT_E.US,D,20190325,000000,23.98,24.1665,23.98,24.1665,1047,0
+GGT_E.US,D,20190326,000000,24.15,24.16,24.0598,24.16,1056,0
+GGT_E.US,D,20190328,000000,24.08,24.112,24.08,24.112,713,0
+GGT_E.US,D,20190329,000000,24,24,23.9862,24,2282,0
+GGT_E.US,D,20190401,000000,23.9878,24.16,23.9878,24.16,5429,0
+GGT_E.US,D,20190402,000000,24.22,24.4,24.1937,24.3616,12473,0
+GGT_E.US,D,20190403,000000,24.38,24.45,24.2639,24.362,13763,0
+GGT_E.US,D,20190404,000000,24.47,24.47,24.25,24.4399,7281,0
+GGT_E.US,D,20190405,000000,24.3937,24.51,24.3,24.51,8495,0
+GGT_E.US,D,20190408,000000,24.53,24.6,24.52,24.5278,6631,0
+GGT_E.US,D,20190409,000000,24.68,24.6855,24.68,24.6855,1000,0
+GGT_E.US,D,20190410,000000,24.58,24.58,24.55,24.5506,3777,0
+GGT_E.US,D,20190411,000000,24.6799,24.68,24.55,24.6206,10267,0
+GGT_E.US,D,20190412,000000,24.7,24.7,24.56,24.68,4419,0
+GGT_E.US,D,20190415,000000,24.7,24.7,24.64,24.6563,5306,0
+GGT_E.US,D,20190416,000000,24.7,24.7,24.27,24.3904,24726,0
+GGT_E.US,D,20190417,000000,24.4,24.579,24.4,24.5789,1278,0
+GGT_E.US,D,20190418,000000,24.4149,24.7,24.3501,24.53,4474,0
+GGT_E.US,D,20190422,000000,24.4521,24.4521,24.4521,24.4521,200,0
+GGT_E.US,D,20190423,000000,24.38,24.4223,24.3308,24.4223,1100,0
+GGT_E.US,D,20190424,000000,24.375,24.5899,24.375,24.5899,428,0
+GGT_E.US,D,20190425,000000,24.5899,24.59,24.3821,24.4749,1113,0
+GGT_E.US,D,20190426,000000,24.2806,24.59,24.2806,24.43,780,0
+GGT_E.US,D,20190429,000000,24.4262,24.5899,24.4262,24.5899,650,0
+GGT_E.US,D,20190430,000000,24.59,24.59,24.5899,24.5899,370,0
+GGT_E.US,D,20190501,000000,24.4219,24.4501,24.4219,24.4501,1225,0
+GGT_E.US,D,20190502,000000,24.3,24.5621,24.3,24.33,2582,0
+GGT_E.US,D,20190503,000000,24.56,24.59,24.4598,24.58,2700,0
+GGT_E.US,D,20190506,000000,24.501,24.59,24.5,24.541,4788,0
+GGT_E.US,D,20190507,000000,24.3,24.59,24.3,24.59,2808,0
+GGT_E.US,D,20190508,000000,24.5,24.53,24.353,24.353,1978,0
+GGT_E.US,D,20190509,000000,24.54,24.57,24.54,24.57,500,0
+GGT_E.US,D,20190510,000000,24.4073,24.7,24.4073,24.6,3020,0
+GGT_E.US,D,20190513,000000,24.6333,24.6333,24.626,24.626,682,0
+GGT_E.US,D,20190514,000000,24.631,24.6424,24.631,24.6424,255,0
+GGT_E.US,D,20190516,000000,24.6999,24.6999,24.6518,24.6518,1139,0
+GGT_E.US,D,20190517,000000,24.7,24.7,24.6244,24.7,950,0
+GGT_E.US,D,20190520,000000,24.7,24.86,24.7,24.7861,9605,0
+GGT_E.US,D,20190521,000000,24.7,24.79,24.7,24.7,3250,0
+GGT_E.US,D,20190522,000000,24.7,24.7,24.5819,24.5987,2396,0
+GGT_E.US,D,20190523,000000,24.655,24.8499,24.655,24.8499,601,0
+GGT_E.US,D,20190524,000000,24.85,24.85,24.85,24.85,100,0
+GGT_E.US,D,20190528,000000,24.65,24.75,24.65,24.75,1904,0
+GGT_E.US,D,20190529,000000,24.82,25.14,24.7707,25,4605,0
+GGT_E.US,D,20190530,000000,24.846,25,24.846,25,508,0
+GGT_E.US,D,20190531,000000,25.1399,25.1399,24.7532,25,3352,0
+GGT_E.US,D,20190603,000000,24.9264,24.9264,24.9264,24.9264,144,0
+GGT_E.US,D,20190604,000000,24.7631,24.7631,24.7631,24.7631,150,0
+GGT_E.US,D,20190605,000000,25.2099,25.2099,24.8,24.8712,7699,0
+GGT_E.US,D,20190606,000000,25.18,25.21,24.5691,25.07,3536,0
+GGT_E.US,D,20190607,000000,25.21,25.21,25.0954,25.149,1000,0
+GGT_E.US,D,20190610,000000,25.0185,25.0185,25.0185,25.0185,890,0
+GGT_E.US,D,20190611,000000,25.21,25.21,25.085,25.085,386,0
+GGT_E.US,D,20190613,000000,25,25.0865,24.95,25.0504,3600,0
+GGT_E.US,D,20190614,000000,24.9849,24.9849,24.9849,24.9849,100,0
+GGT_E.US,D,20190617,000000,24.9907,25.1033,24.9,25.0001,5815,0
+GGT_E.US,D,20190618,000000,24.91,24.93,24.47,24.87,18685,0
+GGT_E.US,D,20190619,000000,24.6202,24.9,24.4989,24.9,5650,0
+GGT_E.US,D,20190620,000000,24.7062,24.8177,24.6637,24.77,2975,0
+GGT_E.US,D,20190621,000000,24.8,24.95,24.745,24.95,17166,0
+GGT_E.US,D,20190624,000000,24.9499,24.9499,24.62,24.8771,4699,0
+GGT_E.US,D,20190625,000000,24.92,25.33,24.8705,24.949,2405,0
+GGT_E.US,D,20190626,000000,25.12,25.33,24.87,24.9712,3301,0
+GGT_E.US,D,20190627,000000,25.2594,25.2594,24.97,24.97,3453,0
+GGT_E.US,D,20190628,000000,24.7299,24.96,24.7299,24.96,3568,0
+GGT_E.US,D,20190701,000000,24.95,25.31,24.6662,24.8701,12934,0
+GGT_E.US,D,20190702,000000,24.94,24.96,24.82,24.82,3350,0
+GGT_E.US,D,20190703,000000,24.96,24.96,24.82,24.82,1500,0
+GGT_E.US,D,20190705,000000,24.79,24.94,24.7789,24.7789,4674,0
+GGT_E.US,D,20190708,000000,24.93,25.65,24.724,24.724,25120,0
+GGT_E.US,D,20190709,000000,25.5602,25.5602,24.95,25.03,2300,0
+GGT_E.US,D,20190710,000000,25.46,25.46,25.19,25.19,5688,0
+GGT_E.US,D,20190711,000000,25.17,25.25,25.1502,25.248,1695,0
+GGT_E.US,D,20190712,000000,25.3,25.3829,25.19,25.19,1556,0
+GGT_E.US,D,20190715,000000,25.1423,25.15,24.9371,25.0381,2403,0
+GGT_E.US,D,20190716,000000,25.01,25.2499,25.01,25.2499,2701,0
+GGT_E.US,D,20190717,000000,25.26,25.27,25.2193,25.25,3300,0
+GGT_E.US,D,20190718,000000,25.25,25.26,25.23,25.23,2070,0
+GGT_E.US,D,20190719,000000,25.01,25.09,24.69,25,6500,0
+GGT_E.US,D,20190722,000000,25.1103,25.1103,25.07,25.07,1137,0
+GGT_E.US,D,20190723,000000,25.1322,25.19,25.1322,25.1822,2973,0
+GGT_E.US,D,20190724,000000,25.25,25.25,25.25,25.25,2100,0
+GGT_E.US,D,20190725,000000,25.2,25.2077,25.1769,25.1769,1300,0
+GGT_E.US,D,20190726,000000,25.25,25.25,25.25,25.25,985,0
+GGT_E.US,D,20190729,000000,25.25,25.4,25.25,25.4,5198,0
+GGT_E.US,D,20190730,000000,25.2876,25.5,25.2876,25.47,6300,0
+GGT_E.US,D,20190731,000000,25.46,25.47,25.3684,25.46,6350,0
+GGT_E.US,D,20190801,000000,25.23,25.46,25.23,25.3,9270,0
+GGT_E.US,D,20190802,000000,25.2014,25.2014,25.2014,25.2014,138,0
+GGT_E.US,D,20190805,000000,25.2225,25.3,25.2225,25.27,1350,0
+GGT_E.US,D,20190806,000000,25.27,25.3,25.2112,25.2112,8157,0
+GGT_E.US,D,20190808,000000,25.15,25.3,25.15,25.2682,1200,0
+GGT_E.US,D,20190809,000000,25.3,25.3,25.23,25.2496,5200,0
+GGT_E.US,D,20190812,000000,25.2556,25.3,25.2555,25.2555,900,0
+GGT_E.US,D,20190813,000000,25.2999,25.2999,25.2567,25.2999,400,0
+GGT_E.US,D,20190814,000000,25.3,25.5,25.2874,25.35,4590,0
+GGT_E.US,D,20190815,000000,25.3,25.39,25.2841,25.39,4275,0
+GGT_E.US,D,20190816,000000,25.4273,25.5,25.4,25.45,5150,0
+GGT_E.US,D,20190819,000000,25.49,25.49,25.4286,25.4286,1370,0
+GGT_E.US,D,20190820,000000,25.5,25.55,25.4825,25.5478,1600,0
+GGT_E.US,D,20190821,000000,25.5,25.5,25.4752,25.5,1274,0
+GGT_E.US,D,20190822,000000,25.5,25.5,25.425,25.425,1300,0
+GGT_E.US,D,20190823,000000,25.5,25.5,25.33,25.34,1470,0
+GGT_E.US,D,20190826,000000,25.48,25.61,25.4396,25.534,6700,0
+GGT_E.US,D,20190827,000000,25.5,25.5,25.49,25.498,700,0
+GGT_E.US,D,20190828,000000,25.63,25.65,25.5881,25.65,2900,0
+GGT_E.US,D,20190829,000000,25.6499,25.7,25.6499,25.7,580,0
+GGT_E.US,D,20190830,000000,25.74,25.75,25.668,25.668,1200,0
+GGT_E.US,D,20190903,000000,25.598,25.67,25.5652,25.5652,2700,0
+GGT_E.US,D,20190904,000000,25.67,25.7018,25.6325,25.6848,4600,0
+GGT_E.US,D,20190905,000000,25.7307,25.74,25.68,25.74,4175,0
+GGT_E.US,D,20190906,000000,25.74,26,25.7233,25.88,1525,0
+GGT_E.US,D,20190909,000000,26.39,26.39,25.65,25.65,1900,0
+GGT_E.US,D,20190910,000000,25.54,25.71,25.5,25.5,2737,0
+GGT_E.US,D,20190911,000000,25.8329,25.8985,25.6838,25.75,3063,0
+GGT_E.US,D,20190912,000000,25.7597,25.847,25.51,25.7,9190,0
+GGT_E.US,D,20190913,000000,25.5201,26.8,25.5201,26.8,3944,0
+GGT_E.US,D,20190916,000000,26.75,26.75,25.81,25.8285,3045,0
+GGT_E.US,D,20190917,000000,26.6989,26.6989,26.6989,26.6989,1000,0
+GGT_E.US,D,20190918,000000,26.02,26.57,25.5901,25.78,6554,0
+GGT_E.US,D,20190919,000000,25.3769,25.3769,25.3769,25.3769,234,0
+GGT_E.US,D,20190920,000000,25.4,25.675,25.35,25.65,4783,0
+GGT_E.US,D,20190923,000000,25.6501,25.7414,25.6501,25.7205,1633,0
+GGT_E.US,D,20190924,000000,25.85,25.85,25.85,25.85,320,0
+GGT_E.US,D,20190925,000000,25.9392,25.9392,25.9392,25.9392,1000,0
+GGT_E.US,D,20190926,000000,25.666,25.8512,25.666,25.8512,802,0
+GGT_E.US,D,20190930,000000,26.2835,26.2835,25.9994,25.9994,1401,0
+GGT_E.US,D,20191001,000000,25.8231,25.8231,25.59,25.7407,1600,0
+GGT_E.US,D,20191002,000000,25.75,25.7512,25.58,25.6275,4605,0
+GGT_E.US,D,20191003,000000,26.101,26.101,25.94,26.09,700,0
+GGT_E.US,D,20191008,000000,26.075,26.3,26.075,26.3,400,0
+GGT_E.US,D,20191010,000000,25.89,25.89,25.84,25.84,245,0
+GGT_E.US,D,20191011,000000,25.7743,25.7743,25.7743,25.7743,200,0
+GGT_E.US,D,20191015,000000,25.77,25.77,25.6333,25.7599,1800,0
+GGT_E.US,D,20191021,000000,26,26,25.4981,25.4981,1050,0
+GGT_E.US,D,20191022,000000,25.75,25.8125,25.75,25.8125,314,0
+GGT_E.US,D,20191023,000000,25.811,25.811,25.811,25.811,300,0
+GGT_E.US,D,20191024,000000,25.61,25.61,25.58,25.58,2149,0
+GGT_E.US,D,20191028,000000,25.7015,25.8869,25.7,25.7,1958,0
+GGT_E.US,D,20191029,000000,25.7001,25.7001,25.7001,25.7001,250,0
+GGT_E.US,D,20191030,000000,26,26.2,26,26.2,745,0
+GGT_E.US,D,20191031,000000,26,26,26,26,118,0
+GGT_E.US,D,20191104,000000,26,26,25.8,25.8,734,0
+GGT_E.US,D,20191108,000000,25.8,25.8,25.8,25.8,200,0
+GGT_E.US,D,20191111,000000,25.52,25.52,25.46,25.46,400,0
+GGT_E.US,D,20191115,000000,25.53,25.53,25.53,25.53,500,0
+GGT_E.US,D,20191118,000000,25.5559,25.8149,25.5559,25.8149,1265,0
+GGT_E.US,D,20191119,000000,25.765,25.765,25.765,25.765,100,0
+GGT_E.US,D,20191120,000000,25.5553,25.6294,25.5553,25.5553,600,0
+GGT_E.US,D,20191121,000000,25.47,25.4753,25.43,25.43,1100,0
+GGT_E.US,D,20191122,000000,25.44,25.5034,25.44,25.5034,1400,0
+GGT_E.US,D,20191125,000000,25.7847,25.7847,25.51,25.5904,832,0
+GGT_E.US,D,20191126,000000,25.51,25.51,25.45,25.45,395,0
+GGT_E.US,D,20191202,000000,25.625,25.625,24.89,25.42,2950,0
+GGT_E.US,D,20191203,000000,25.34,25.34,25.34,25.34,548,0
+GGT_E.US,D,20191204,000000,25.4647,25.78,25.4647,25.78,1504,0
+GGT_E.US,D,20191206,000000,25.38,25.6616,25.35,25.6616,2148,0
+GGT_E.US,D,20191209,000000,25.5,25.5,25.5,25.5,178,0
+GGT_E.US,D,20191211,000000,25.5,25.5,25.5,25.5,945,0
+GGT_E.US,D,20191212,000000,25.6309,25.6309,25.5,25.5,200,0
+GGT_E.US,D,20191213,000000,25.4373,25.5,25.4,25.5,2478,0
+GGT_E.US,D,20191216,000000,25.4994,25.67,25.45,25.67,2317,0
+GGT_E.US,D,20191217,000000,25.45,25.5,25.43,25.5,1300,0
+GGT_E.US,D,20191218,000000,25.5,25.73,25.4514,25.6553,2411,0
+GGT_E.US,D,20191219,000000,25.5,25.6074,25.5,25.52,4339,0
+GGT_E.US,D,20191220,000000,25.61,25.61,25.5,25.5012,1800,0
+GGT_E.US,D,20191223,000000,25.5409,25.609,25.5409,25.6,690,0
+GGT_E.US,D,20191226,000000,25.7151,25.75,25.672,25.72,4236,0
+GGT_E.US,D,20191227,000000,25.7048,25.7048,25.7,25.7,740,0
+GGT_E.US,D,20191231,000000,25.5005,25.5005,25.5005,25.5005,620,0
+GGT_E.US,D,20200102,000000,25.6085,25.6085,25.6085,25.6085,100,0
+GGT_E.US,D,20200103,000000,25.699,25.699,25.6397,25.6397,324,0
+GGT_E.US,D,20200106,000000,25.6263,25.6758,25.37,25.46,7166,0
+GGT_E.US,D,20200107,000000,25.6,25.8432,25.6,25.8432,800,0
+GGT_E.US,D,20200109,000000,25.8421,25.8421,25.65,25.65,995,0
+GGT_E.US,D,20200110,000000,25.5554,25.5554,25.5554,25.5554,447,0
+GGT_E.US,D,20200113,000000,25.64,25.6753,25.61,25.61,3200,0
+GGT_E.US,D,20200114,000000,25.73,25.76,25.6,25.6,1275,0
+GGT_E.US,D,20200115,000000,25.6704,25.6835,25.5853,25.6835,9887,0
+GGT_E.US,D,20200116,000000,25.5413,25.5413,25.5413,25.5413,558,0
+GGT_E.US,D,20200117,000000,25.7015,25.7148,25.7015,25.7148,297,0
+GGT_E.US,D,20200121,000000,25.7921,25.7921,25.7921,25.7921,357,0
+GGT_E.US,D,20200122,000000,25.6,25.6,25.6,25.6,150,0
+GGT_E.US,D,20200123,000000,25.8091,25.9,25.61,25.82,3392,0
+GGT_E.US,D,20200127,000000,25.7757,25.7757,25.08,25.47,6729,0
+GGT_E.US,D,20200128,000000,25.48,25.49,25.48,25.49,201,0
+GGT_E.US,D,20200129,000000,25.6,25.65,25.5134,25.65,2100,0
+GGT_E.US,D,20200130,000000,25.574,25.69,25.574,25.69,455,0
+GGT_E.US,D,20200203,000000,25.69,25.8148,25.6649,25.8148,2053,0
+GGT_E.US,D,20200204,000000,25.6244,25.9199,25.6244,25.9199,1811,0
+GGT_E.US,D,20200206,000000,26,26,26,26,1150,0
+GGT_E.US,D,20200207,000000,25.9672,25.9672,25.9672,25.9672,500,0
+GGT_E.US,D,20200212,000000,25.9278,26.23,25.859,26.23,3141,0
+GGT_E.US,D,20200214,000000,25.85,25.9792,25.85,25.9692,1600,0
+GGT_E.US,D,20200218,000000,26.0767,26.0767,26.0767,26.0767,102,0
+GGT_E.US,D,20200220,000000,25.85,25.9405,25.85,25.9405,1000,0
+GGT_E.US,D,20200224,000000,25.6,25.7996,25.52,25.52,2581,0
+GGT_E.US,D,20200225,000000,25.68,25.68,25.68,25.68,118,0
+GGT_E.US,D,20200227,000000,25.551,25.551,25.36,25.36,4698,0
+GGT_E.US,D,20200228,000000,24.7396,25.55,24.7396,25.455,4943,0
+GGT_E.US,D,20200302,000000,25.194,25.35,25.194,25.35,1553,0
+GGT_E.US,D,20200303,000000,25.5,25.6093,25.38,25.38,8811,0
+GGT_E.US,D,20200304,000000,25.4,25.46,25.37,25.46,11554,0
+GGT_E.US,D,20200305,000000,25.61,25.61,25.57,25.57,800,0
+GGT_E.US,D,20200306,000000,25.46,25.5362,25.4,25.5,1130,0
+GGT_E.US,D,20200309,000000,24.25,25.46,24.25,25.46,6696,0
+GGT_E.US,D,20200310,000000,25.2504,25.4941,25.16,25.2104,7486,0
+GGT_E.US,D,20200311,000000,25.3481,25.432,25.21,25.21,4628,0
+GGT_E.US,D,20200312,000000,25.2,25.2,24.5,24.5,13878,0
+GGT_E.US,D,20200313,000000,24.53,24.733,24.32,24.54,13278,0
+GGT_E.US,D,20200316,000000,24.32,24.4239,23.92,24.17,11786,0
+GGT_E.US,D,20200317,000000,24.2637,24.9,24.15,24.7784,2143,0
+GGT_E.US,D,20200318,000000,23.52,23.8337,20.99,21.15,10996,0
+GGT_E.US,D,20200319,000000,17.64,22.5985,17.64,22.36,18991,0
+GGT_E.US,D,20200320,000000,23.15,23.15,21.7054,21.95,2780,0
+GGT_E.US,D,20200323,000000,20.37,21.32,20.24,21.125,5121,0
+GGT_E.US,D,20200324,000000,21.5,22.95,21.5,22,9461,0
+GGT_E.US,D,20200325,000000,22.5401,23.5,22.5401,23.335,4025,0
+GGT_E.US,D,20200326,000000,23.3,24,23.185,24,4570,0
+GGT_E.US,D,20200327,000000,23.9,24.7179,23.9,23.9211,2882,0
+GGT_E.US,D,20200330,000000,24.25,24.57,24,24.06,3375,0
+GGT_E.US,D,20200331,000000,24.06,24.4961,24,24,4160,0
+GGT_E.US,D,20200401,000000,24,24,23.32,23.32,9009,0
+GGT_E.US,D,20200403,000000,23.25,23.44,23.13,23.4,21530,0
+GGT_E.US,D,20200406,000000,23.6373,23.6373,23.41,23.6101,1449,0
+GGT_E.US,D,20200407,000000,24,24.2,23.865,24.19,12800,0
+GGT_E.US,D,20200408,000000,24.68,24.69,24.105,24.5,6064,0
+GGT_E.US,D,20200409,000000,24.69,24.7232,24.6,24.7232,1296,0
+GGT_E.US,D,20200413,000000,24.7167,24.7167,24.7167,24.7167,660,0
+GGT_E.US,D,20200414,000000,24.7902,24.9,24.25,24.9,13488,0
+GGT_E.US,D,20200415,000000,24.6935,24.6935,24.4979,24.52,1812,0
+GGT_E.US,D,20200416,000000,24.98,24.99,24.7927,24.7927,1516,0
+GGT_E.US,D,20200417,000000,24.9049,25,24.84,24.9136,2516,0
+GGT_E.US,D,20200420,000000,25.15,25.15,24.681,24.7499,3940,0
+GGT_E.US,D,20200421,000000,24.96,25.15,24.4,24.75,4479,0
+GGT_E.US,D,20200422,000000,24.68,24.85,24.68,24.7471,2285,0
+GGT_E.US,D,20200423,000000,24.931,25.15,24.5792,24.5792,2763,0
+GGT_E.US,D,20200424,000000,24.82,25.69,24.82,25.0447,3147,0
+GGT_E.US,D,20200427,000000,25.01,25.02,24.9273,24.98,5320,0
+GGT_E.US,D,20200428,000000,24.9967,25.02,24.97,25,1550,0
+GGT_E.US,D,20200429,000000,25.02,25.315,25.02,25.06,1000,0
+GGT_E.US,D,20200501,000000,25.05,25.05,25.05,25.05,148,0
+GGT_E.US,D,20200504,000000,25,25,24.9898,24.9899,2401,0
+GGT_E.US,D,20200505,000000,24.99,25.2252,24.9,25.079,4665,0
+GGT_E.US,D,20200506,000000,25.08,25.08,24.85,24.85,600,0
+GGT_E.US,D,20200507,000000,24.95,24.95,24.95,24.95,175,0
+GGT_E.US,D,20200508,000000,25.19,25.19,25.19,25.19,200,0
+GGT_E.US,D,20200512,000000,24.95,24.95,24.9,24.9,2334,0
+GGT_E.US,D,20200513,000000,24.99,25.19,24.9,24.9,1094,0
+GGT_E.US,D,20200514,000000,24.99,25,24.925,25,1770,0
+GGT_E.US,D,20200518,000000,24.95,25,24.95,24.9999,1200,0
+GGT_E.US,D,20200519,000000,25.43,25.43,25.25,25.3,1231,0
+GGT_E.US,D,20200520,000000,25,25.125,25,25,1750,0
+GGT_E.US,D,20200521,000000,25,25.2,25,25,1840,0
+GGT_E.US,D,20200522,000000,25.4,25.4,25.1816,25.1816,838,0
+GGT_E.US,D,20200526,000000,25.1,25.12,25.1,25.12,4830,0
+GGT_E.US,D,20200528,000000,25.25,25.25,25.15,25.15,1537,0
+GGT_E.US,D,20200529,000000,25.18,25.18,25.18,25.18,2100,0
+GGT_E.US,D,20200601,000000,25.2,25.28,25.2,25.28,500,0
+GGT_E.US,D,20200602,000000,25.3,25.3,25.1933,25.2392,1120,0
+GGT_E.US,D,20200603,000000,25.33,25.33,25.25,25.25,474,0
+GGT_E.US,D,20200604,000000,25.32,25.32,25.285,25.3,803,0
+GGT_E.US,D,20200605,000000,25.2998,25.51,25.2998,25.5,3965,0
+GGT_E.US,D,20200608,000000,25.6,25.6,25.5498,25.55,1198,0
+GGT_E.US,D,20200609,000000,25.34,25.5,25.26,25.4151,2984,0
+GGT_E.US,D,20200611,000000,25.55,25.55,25.55,25.55,610,0
+GGT_E.US,D,20200612,000000,25.55,25.5507,25.35,25.3971,1900,0
+GGT_E.US,D,20200615,000000,25.29,25.35,25.29,25.32,1636,0
+GGT_E.US,D,20200616,000000,25.5893,25.5893,25.32,25.36,2006,0
+GGT_E.US,D,20200617,000000,25.41,25.68,25.41,25.68,690,0
+GGT_E.US,D,20200619,000000,25.275,25.3036,25.275,25.3036,385,0
+GGT_E.US,D,20200622,000000,25.35,25.35,25.35,25.35,810,0
+GGT_E.US,D,20200623,000000,25.47,25.47,25.47,25.47,350,0
+GGT_E.US,D,20200626,000000,25.26,25.26,25.26,25.26,1031,0
+GGT_E.US,D,20200629,000000,25.46,25.46,25.307,25.45,1495,0
+GGT_E.US,D,20200630,000000,25.3867,25.3867,25.3867,25.3867,656,0
+GGT_E.US,D,20200701,000000,25.26,25.26,25.26,25.26,501,0
+GGT_E.US,D,20200702,000000,25.69,25.69,25.397,25.397,300,0
+GGT_E.US,D,20200707,000000,25.52,25.52,25.5199,25.5199,300,0
+GGT_E.US,D,20200708,000000,25.4101,25.47,25.4,25.4,3967,0
+GGT_E.US,D,20200709,000000,25.4,25.415,25.3,25.415,2122,0
+GGT_E.US,D,20200710,000000,25.31,25.52,25.31,25.31,800,0
+GGT_E.US,D,20200714,000000,25.31,25.45,25.3099,25.31,2750,0
+GGT_E.US,D,20200715,000000,25.3816,25.3816,25.3816,25.3816,550,0
+GGT_E.US,D,20200720,000000,25.4,25.4,25.4,25.4,161,0
+GGT_E.US,D,20200721,000000,25.51,25.52,25.5099,25.52,2182,0
+GGT_E.US,D,20200722,000000,25.41,25.55,25.4001,25.55,1261,0
+GGT_E.US,D,20200723,000000,25.69,25.69,25.69,25.69,237,0
+GGT_E.US,D,20200724,000000,25.5876,25.76,25.41,25.7002,1540,0
+GGT_E.US,D,20200727,000000,25.77,25.78,25.77,25.78,1207,0
+GGT_E.US,D,20200728,000000,25.81,25.82,25.8,25.8002,1102,0
+GGT_E.US,D,20200729,000000,25.43,25.8528,25.43,25.8528,973,0
+GGT_E.US,D,20200731,000000,25.8,25.8,25.8,25.8,175,0
+GGT_E.US,D,20200803,000000,25.76,25.83,25.76,25.83,268,0
+GGT_E.US,D,20200804,000000,25.8414,25.8414,25.8414,25.8414,592,0
+GGT_E.US,D,20200810,000000,25.91,25.91,25.7821,25.91,1790,0
+GGT_E.US,D,20200812,000000,25.8498,25.85,25.8498,25.85,800,0
+GGT_E.US,D,20200813,000000,25.8,28.47,25.795,26.55,8970,0
+GGT_E.US,D,20200814,000000,26.48,26.48,26.4469,26.4469,200,0
+GGT_E.US,D,20200817,000000,26.39,26.5,25.93,26.4999,1907,0
+GGT_E.US,D,20200818,000000,26.02,26.23,26.02,26.23,350,0
+GGT_E.US,D,20200819,000000,26.02,26.02,25.86,25.86,1274,0
+GGT_E.US,D,20200821,000000,25.8401,25.8401,25.8401,25.8401,400,0
+GGT_E.US,D,20200824,000000,26.23,27,26.18,27,3350,0
+GGT_E.US,D,20200825,000000,26.38,26.72,26.05,26.05,1386,0
+GGT_E.US,D,20200826,000000,26.05,26.06,25.975,26.052,1155,0
+GGT_E.US,D,20200827,000000,26.28,26.38,26.28,26.38,500,0
+GGT_E.US,D,20200901,000000,26.38,26.38,26.35,26.35,977,0
+GGT_E.US,D,20200902,000000,26.4,26.71,26.4,26.71,373,0
+GGT_E.US,D,20200903,000000,26.105,26.175,26.03,26.175,1655,0
+GGT_E.US,D,20200904,000000,25.8801,25.9,25.8801,25.9,2250,0
+GGT_E.US,D,20200908,000000,25.88,26.28,25.88,26.1,1504,0
+GGT_E.US,D,20200910,000000,26.26,26.26,26.26,26.26,280,0
+GGT_E.US,D,20200914,000000,26.24,26.64,26.24,26.64,299,0
+GGT_E.US,D,20200916,000000,26.11,26.11,26.06,26.06,500,0
+GGT_E.US,D,20200917,000000,26.12,26.12,26.12,26.12,244,0
+GGT_E.US,D,20200921,000000,25.99,25.99,25.6,25.6,1962,0
+GGT_E.US,D,20200922,000000,25.99,25.99,25.63,25.68,1549,0
+GGT_E.US,D,20200923,000000,25.86,25.86,25.64,25.64,559,0
+GGT_E.US,D,20200924,000000,25.87,25.87,25.87,25.87,250,0
+GGT_E.US,D,20200925,000000,25.87,25.87,25.725,25.87,753,0
+GGT_E.US,D,20200928,000000,26.2,26.2,25.84,25.84,1187,0
+GGT_E.US,D,20200929,000000,26.19,26.19,26.19,26.19,399,0
+GGT_E.US,D,20200930,000000,26.19,26.19,25.61,25.7118,5512,0
+GGT_E.US,D,20201001,000000,25.88,25.95,25.81,25.95,942,0
+GGT_E.US,D,20201002,000000,25.92,25.92,25.8801,25.92,350,0
+GGT_E.US,D,20201005,000000,25.99,26.06,25.99,26.05,2460,0
+GGT_E.US,D,20201006,000000,26.17,26.17,26.14,26.14,922,0
+GGT_E.US,D,20201007,000000,26.14,26.14,26.14,26.14,300,0
+GGT_E.US,D,20201008,000000,26.14,26.14,26.14,26.14,150,0
+GGT_E.US,D,20201009,000000,26.14,26.14,26.02,26.02,883,0
+GGT_E.US,D,20201012,000000,26,26,25.78,25.9,2135,0
+GGT_E.US,D,20201013,000000,26.09,26.09,25.75,25.8054,3043,0
+GGT_E.US,D,20201014,000000,26.02,26.02,26.02,26.02,505,0
+GGT_E.US,D,20201015,000000,26.08,26.08,26.08,26.08,330,0
+GGT_E.US,D,20201020,000000,25.95,25.95,25.88,25.9,1320,0
+GGT_E.US,D,20201021,000000,25.9,25.9,25.9,25.9,9,0
+GGT_E.US,D,20201022,000000,25.91,25.91,25.91,25.91,111,0
+GGT_E.US,D,20201023,000000,25.92,25.93,25.87,25.93,767,0
+GGT_E.US,D,20201026,000000,25.9,25.9,25.85,25.85,944,0
+GGT_E.US,D,20201027,000000,25.865,25.88,25.85,25.8645,587,0
+GGT_E.US,D,20201028,000000,25.86,25.86,25.83,25.83,2038,0
+GGT_E.US,D,20201029,000000,26.04,26.04,26.04,26.04,150,0
+GGT_E.US,D,20201102,000000,25.97,25.97,25.97,25.97,150,0
+GGT_E.US,D,20201103,000000,25.97,25.97,25.97,25.97,195,0
+GGT_E.US,D,20201104,000000,26.04,26.04,26.04,26.04,150,0
+GGT_E.US,D,20201105,000000,26.04,26.04,26.04,26.04,150,0
+GGT_E.US,D,20201106,000000,26.04,26.04,25.82,25.85,750,0
+GGT_E.US,D,20201109,000000,25.94,25.94,25.84,25.9,1330,0
+GGT_E.US,D,20201110,000000,26.19,26.19,26.19,26.19,155,0
+GGT_E.US,D,20201111,000000,26.22,26.22,26.22,26.22,200,0
+GGT_E.US,D,20201112,000000,26.23,26.23,26.23,26.23,200,0
+GGT_E.US,D,20201113,000000,26.23,26.23,26.23,26.23,200,0
+GGT_E.US,D,20201116,000000,26.23,26.23,26.23,26.23,228,0
+GGT_E.US,D,20201117,000000,26.23,26.23,26.15,26.23,1622,0
+GGT_E.US,D,20201118,000000,26.2,26.2,26.19,26.19,797,0
+GGT_E.US,D,20201119,000000,26.23,26.23,26.23,26.23,415,0
+GGT_E.US,D,20201120,000000,26.29,26.29,26.03,26.03,331,0
+GGT_E.US,D,20201123,000000,26.3,26.3,26.3,26.3,406,0
+GGT_E.US,D,20201124,000000,26.2624,26.2624,26.25,26.2502,1072,0
+GGT_E.US,D,20201130,000000,26.06,26.2,26.03,26.2,1826,0
+GGT_E.US,D,20201201,000000,26.25,26.25,26.25,26.25,236,0
+GGT_E.US,D,20201202,000000,26.25,26.25,26.25,26.25,254,0
+GGT_E.US,D,20201204,000000,26.23,26.23,26.23,26.23,109,0
+GGT_E.US,D,20201208,000000,26.26,26.26,26.26,26.26,120,0
+GGT_E.US,D,20201209,000000,26.25,26.25,26.25,26.25,275,0
+GGT_E.US,D,20201210,000000,26.26,26.26,26.26,26.26,218,0
+GGT_E.US,D,20201211,000000,26.26,26.26,26.26,26.26,120,0
+GGT_E.US,D,20201214,000000,26.28,26.28,26.28,26.28,120,0
+GGT_E.US,D,20201215,000000,26.3,26.3,26.13,26.14,1964,0
+GGT_E.US,D,20201216,000000,26.3,26.7,26.28,26.7,4863,0
+GGT_E.US,D,20201217,000000,26.33,26.33,26.2589,26.2589,4835,0
+GGT_E.US,D,20201218,000000,26.38,26.38,26.29,26.38,542,0
+GGT_E.US,D,20201221,000000,26.38,26.38,26.38,26.38,355,0
+GGT_E.US,D,20201222,000000,26.38,26.4,26.28,26.28,1398,0
+GGT_E.US,D,20201223,000000,26.44,26.44,26.31,26.31,1265,0
+GGT_E.US,D,20201224,000000,26.49,26.49,26.49,26.49,120,0
+GGT_E.US,D,20201228,000000,26.55,26.55,26.25,26.25,274,0
+GGT_E.US,D,20201229,000000,26.29,26.29,26.29,26.29,970,0
+GGT_E.US,D,20201230,000000,26.3,26.3,25.78,25.8801,6403,0
+GGT_E.US,D,20201231,000000,25.91,26.07,25.87,26.05,1552,0
+GGT_E.US,D,20210105,000000,26.1599,26.1601,26.1599,26.1601,2000,0
+GGT_E.US,D,20210106,000000,26.24,26.2577,26.24,26.24,1100,0
+GGT_E.US,D,20210107,000000,26.34,26.34,26.31,26.31,205,0
+GGT_E.US,D,20210108,000000,26.34,26.34,26.01,26.01,291,0
+GGT_E.US,D,20210111,000000,26.34,26.34,26.01,26.01,10770,0
+GGT_E.US,D,20210112,000000,26.01,26.0726,26.01,26.0112,3131,0
+GGT_E.US,D,20210113,000000,26.03,26.03,26.03,26.03,200,0
+GGT_E.US,D,20210114,000000,26.2345,26.2345,26.2345,26.2345,100,0
+GGT_E.US,D,20210115,000000,26.1,26.1,26.1,26.1,105,0
+GGT_E.US,D,20210119,000000,26.3,26.3,26.1,26.1,578,0
+GGT_E.US,D,20210121,000000,26.1643,26.33,26.1505,26.32,5464,0
+GGT_E.US,D,20210122,000000,26.25,26.25,26.25,26.25,100,0
+GGT_E.US,D,20210126,000000,26.2223,26.2223,26.2223,26.2223,100,0
+GGT_E.US,D,20210127,000000,26.3,26.33,26.01,26.32,2201,0
+GGT_E.US,D,20210129,000000,26,26.0684,25.99,26.0684,754,0
+GGT_E.US,D,20210201,000000,26.09,26.1006,25.93,25.93,7504,0
+GGT_E.US,D,20210202,000000,25.96,26.25,25.96,26,7100,0
+GGT_E.US,D,20210204,000000,26.015,26.015,25.92,25.95,707,0
+GGT_E.US,D,20210208,000000,25.96,26,25.96,25.96,2405,0
+GGT_E.US,D,20210209,000000,25.96,25.96,25.96,25.96,100,0
+GGT_E.US,D,20210210,000000,25.96,25.96,25.95,25.96,1342,0
+GGT_E.US,D,20210211,000000,25.96,26.07,25.96,26.07,2400,0
+GGT_E.US,D,20210212,000000,25.96,25.9606,25.86,25.91,5084,0
+GGT_E.US,D,20210216,000000,25.71,25.84,25.71,25.84,4258,0
+GGT_E.US,D,20210217,000000,25.8935,25.94,25.8935,25.94,1111,0
+GGT_E.US,D,20210218,000000,25.94,25.94,25.85,25.86,1686,0
+GGT_E.US,D,20210219,000000,25.95,26,25.8628,25.8628,2767,0
+GGT_E.US,D,20210222,000000,25.85,25.85,25.68,25.72,1600,0
+GGT_E.US,D,20210223,000000,25.68,25.68,25.68,25.68,115,0
+GGT_E.US,D,20210224,000000,25.74,25.8685,25.74,25.8,720,0
+GGT_E.US,D,20210225,000000,25.74,25.74,25.68,25.68,890,0
+GGT_E.US,D,20210301,000000,25.8,25.8,25.8,25.8,1019,0
+GGT_E.US,D,20210303,000000,25.7499,25.81,25.69,25.81,1030,0
+GGT_E.US,D,20210304,000000,25.76,25.8135,25.76,25.76,1985,0
+GGT_E.US,D,20210305,000000,25.8146,25.8146,25.8146,25.8146,352,0
+GGT_E.US,D,20210309,000000,25.91,25.91,25.9,25.91,1305,0
+GGT_E.US,D,20210310,000000,25.9256,25.9256,25.905,25.905,726,0
+GGT_E.US,D,20210311,000000,26.02,26.04,25.9653,26.04,4730,0
+GGT_E.US,D,20210312,000000,26,26.05,25.88,25.88,2275,0
+GGT_E.US,D,20210315,000000,25.86,25.86,25.86,25.86,306,0
+GGT_E.US,D,20210316,000000,26.1979,26.2693,26.1979,26.2693,2410,0
+GGT_E.US,D,20210317,000000,26.2,26.2,25.91,25.91,1158,0
+GGT_E.US,D,20210318,000000,25.82,25.82,25.75,25.774,1181,0
+GGT_E.US,D,20210319,000000,25.82,25.855,25.75,25.7606,1717,0
+GGT_E.US,D,20210322,000000,25.86,25.9,25.86,25.9,1045,0
+GGT_E.US,D,20210323,000000,25.9,25.9,25.897,25.897,400,0
+GGT_E.US,D,20210324,000000,25.8,25.8,25.8,25.8,300,0
+GGT_E.US,D,20210326,000000,25.77,25.77,25.37,25.55,3462,0
+GGT_E.US,D,20210329,000000,25.685,25.685,25.685,25.685,274,0
+GGT_E.US,D,20210330,000000,25.65,25.65,25.65,25.65,3601,0
+GGT_E.US,D,20210331,000000,25.7899,25.7899,25.66,25.66,2547,0
+GGT_E.US,D,20210401,000000,25.79,25.79,25.76,25.76,970,0
+GGT_E.US,D,20210406,000000,25.78,25.8305,25.76,25.81,14470,0
+GGT_E.US,D,20210407,000000,25.8,25.8546,25.78,25.8546,634,0
+GGT_E.US,D,20210408,000000,25.93,25.96,25.93,25.96,1100,0
+GGT_E.US,D,20210412,000000,25.94,25.94,25.8501,25.86,710,0
+GGT_E.US,D,20210413,000000,25.93,25.93,25.91,25.93,701,0
+GGT_E.US,D,20210421,000000,25.93,25.93,25.85,25.8751,842,0
+GGT_E.US,D,20210422,000000,25.93,25.93,25.93,25.93,120,0
+GGT_E.US,D,20210428,000000,25.9196,25.9196,25.9196,25.9196,575,0
+GGT_E.US,D,20210429,000000,25.89,25.9096,25.89,25.9096,600,0
+GGT_E.US,D,20210430,000000,25.9179,25.9179,25.68,25.71,1692,0
+GGT_E.US,D,20210503,000000,25.855,25.855,25.855,25.855,200,0
+GGT_E.US,D,20210504,000000,25.72,25.94,25.72,25.9296,3627,0
+GGT_E.US,D,20210505,000000,25.8808,25.93,25.8808,25.93,1954,0
+GGT_E.US,D,20210506,000000,25.93,25.935,25.93,25.93,951,0
+GGT_E.US,D,20210510,000000,26.29,26.29,26.09,26.09,2250,0
+GGT_E.US,D,20210511,000000,25.9,25.93,25.9,25.93,3057,0
+GGT_E.US,D,20210512,000000,25.97,25.99,25.97,25.97,1783,0
+GGT_E.US,D,20210514,000000,25.8277,26.005,25.73,26.005,2000,0
+GGT_E.US,D,20210517,000000,25.8835,25.8835,25.8835,25.8835,295,0
+GGT_E.US,D,20210519,000000,26.1496,26.1496,26.1496,26.1496,600,0
+GGT_E.US,D,20210521,000000,25.9812,25.9812,25.9812,25.9812,151,0
+GGT_E.US,D,20210525,000000,25.92,25.92,25.92,25.92,413,0
+GGT_E.US,D,20210526,000000,25.9952,25.9952,25.9952,25.9952,500,0
+GGT_E.US,D,20210528,000000,26.01,26.01,26.01,26.01,1013,0
+GGT_E.US,D,20210601,000000,26.1208,26.1208,26.1208,26.1208,384,0
+GGT_E.US,D,20210602,000000,25.93,26.12,25.77,26.12,1100,0
+GGT_E.US,D,20210603,000000,26.0594,26.12,26.0594,26.12,730,0
+GGT_E.US,D,20210607,000000,26.08,26.08,26.08,26.08,285,0
+GGT_E.US,D,20210608,000000,26.02,26.02,26,26.02,1600,0
+GGT_E.US,D,20210609,000000,26.05,26.05,26.05,26.05,300,0
+GGT_E.US,D,20210610,000000,26.0499,26.0499,25.95,25.95,400,0
+GGT_E.US,D,20210614,000000,26,26,25.92,25.945,2106,0
+GGT_E.US,D,20210615,000000,26.07,26.09,26.0214,26.0214,705,0
+GGT_E.US,D,20210617,000000,26.0525,26.1,26.05,26.1,2265,0
+GGT_E.US,D,20210618,000000,25.78,25.82,25.78,25.8,1021,0
+GGT_E.US,D,20210621,000000,25.885,25.885,25.885,25.885,200,0
+GGT_E.US,D,20210622,000000,25.9,25.96,25.885,25.885,1700,0
+GGT_E.US,D,20210628,000000,25.95,25.97,25.95,25.97,268,0
+GGT_E.US,D,20210630,000000,25.8086,25.8086,25.8086,25.8086,111,0
+GGT_E.US,D,20210701,000000,25.97,25.97,25.97,25.97,196,0
+GGT_E.US,D,20210706,000000,25.97,26.11,25.97,26.1,1808,0
+GGT_E.US,D,20210707,000000,26.12,26.12,26.1,26.1,800,0
+GGT_E.US,D,20210713,000000,25.9101,25.97,25.91,25.937,1486,0
+GGT_E.US,D,20210714,000000,26.0386,26.0386,26.0386,26.0386,1700,0
+GGT_E.US,D,20210715,000000,25.99,26.2118,25.9894,26,2202,0
+GGT_E.US,D,20210716,000000,26,26.0693,26,26.0693,1077,0
+GGT_E.US,D,20210719,000000,25.98,25.98,25.98,25.98,438,0
+GGT_E.US,D,20210720,000000,25.92,25.9212,25.92,25.92,900,0
+GGT_E.US,D,20210721,000000,25.9,25.9,25.8923,25.9,1112,0
+GGT_E.US,D,20210722,000000,25.9,25.9001,25.9,25.9001,274,0
+GGT_E.US,D,20210723,000000,26,26,25.9,25.925,3223,0
+GGT_E.US,D,20210726,000000,26,26,26,26,1000,0
+GGT_E.US,D,20210727,000000,25.9918,25.9918,25.9918,25.9918,477,0
+GGT_E.US,D,20210728,000000,26.07,26.07,25.9,25.9,1801,0
+GGT_E.US,D,20210729,000000,25.94,25.975,25.94,25.975,2002,0
+GGT_E.US,D,20210805,000000,25.98,26.0001,25.98,26.0001,3331,0
+GGT_E.US,D,20210806,000000,25.9501,26.1,25.95,26.05,7300,0
+GGT_E.US,D,20210809,000000,26.05,26.2,26.05,26.18,4500,0
+GGT_E.US,D,20210810,000000,25.96,26.055,25.96,26.055,2500,0
+GGT_E.US,D,20210811,000000,26.15,26.23,26.14,26.23,964,0
+GGT_E.US,D,20210813,000000,26.19,26.19,26.19,26.19,191,0
+GGT_E.US,D,20210816,000000,26.18,26.2117,26.15,26.15,5200,0
+GGT_E.US,D,20210817,000000,26.15,26.15,26.15,26.15,1271,0
+GGT_E.US,D,20210825,000000,26.085,26.085,26.085,26.085,225,0
+GGT_E.US,D,20210830,000000,26.14,26.14,26.0695,26.0695,2200,0
+GGT_E.US,D,20210903,000000,26.06,26.15,26.05,26.15,1183,0
+GGT_E.US,D,20210907,000000,26.1271,26.1271,26.1271,26.1271,100,0
+GGT_E.US,D,20210908,000000,26.1,26.1,25.9463,25.9463,1876,0
+GGT_E.US,D,20210910,000000,26.1,26.1,26.1,26.1,500,0
+GGT_E.US,D,20210915,000000,26.05,26.0751,26.05,26.0751,1900,0
+GGT_E.US,D,20210916,000000,26.14,26.1406,26.14,26.1406,400,0
+GGT_E.US,D,20210917,000000,26.13,26.13,26.13,26.13,200,0
+GGT_E.US,D,20210922,000000,25.8,26.05,25.8,26.045,1890,0
+GGT_E.US,D,20210923,000000,25.87,25.87,25.87,25.87,110,0
+GGT_E.US,D,20210924,000000,25.93,25.93,25.85,25.883,1900,0
+GGT_E.US,D,20210929,000000,25.8794,25.93,25.875,25.875,741,0
+GGT_E.US,D,20211005,000000,25.841,25.841,25.841,25.841,390,0
+GGT_E.US,D,20211013,000000,25.88,25.88,25.88,25.88,251,0
+GGT_E.US,D,20211018,000000,25.82,26.04,25.82,25.85,4749,0
+GGT_E.US,D,20211019,000000,25.9,25.9,25.9,25.9,100,0
+GGT_E.US,D,20211022,000000,25.8957,25.9001,25.8957,25.9001,442,0
+GGT_E.US,D,20211026,000000,25.9621,26.07,25.9621,26.06,1650,0
+GGT_E.US,D,20211027,000000,25.9336,25.9336,25.9336,25.9336,111,0
+GGT_E.US,D,20211028,000000,26.02,26.03,26.02,26.02,1100,0
+GGT_E.US,D,20211102,000000,26.07,26.07,25.8,26,4500,0
+GGT_E.US,D,20211103,000000,25.83,25.9889,25.83,25.9447,2272,0
+GGT_E.US,D,20211104,000000,25.91,25.91,25.91,25.91,100,0
+GGT_E.US,D,20211105,000000,25.91,25.91,25.91,25.91,566,0
+GGT_E.US,D,20211109,000000,25.95,25.95,25.95,25.95,100,0
+GGT_E.US,D,20211115,000000,25.95,25.95,25.95,25.95,200,0
+GGT_E.US,D,20211116,000000,25.8,25.945,25.8,25.93,2288,0
+GGT_E.US,D,20211118,000000,25.81,25.94,25.81,25.87,2252,0
+GGT_E.US,D,20211119,000000,25.88,25.88,25.88,25.88,120,0
+GGT_E.US,D,20211123,000000,25.84,25.88,25.84,25.88,2356,0
+GGT_E.US,D,20211124,000000,26.08,26.08,25.88,25.88,844,0
+GGT_E.US,D,20211130,000000,25.84,25.9576,25.84,25.9576,300,0
+GGT_E.US,D,20211203,000000,26.07,26.25,25.9698,26.25,24728,0
+GGT_E.US,D,20211206,000000,25.87,25.998,25.81,25.97,4201,0
+GGT_E.US,D,20211207,000000,25.97,25.97,25.97,25.97,107,0
+GGT_E.US,D,20211208,000000,25.97,25.97,25.97,25.97,188,0
+GGT_E.US,D,20211209,000000,25.85,25.85,25.85,25.85,441,0
+GGT_E.US,D,20211210,000000,26.04,26.04,26.04,26.04,1088,0
+GGT_E.US,D,20211213,000000,26.08,26.08,26.08,26.08,200,0
+GGT_E.US,D,20211215,000000,26.05,26.08,26.05,26.08,560,0
+GGT_E.US,D,20211220,000000,25.52,25.6482,25.52,25.6482,1600,0
+GGT_E.US,D,20211221,000000,25.7185,25.7185,25.7185,25.7185,500,0
+GGT_E.US,D,20211222,000000,25.743,25.743,25.743,25.743,250,0
+GGT_E.US,D,20211223,000000,25.61,25.61,25.6,25.6,500,0
+GGT_E.US,D,20211227,000000,25.7,25.77,25.7,25.75,863,0
+GGT_E.US,D,20211228,000000,25.75,25.7987,25.75,25.7987,691,0
+GGT_E.US,D,20211229,000000,25.79,25.79,25.79,25.79,970,0
+GGT_E.US,D,20211230,000000,25.78,26.0535,25.75,25.75,1406,0
+GGT_E.US,D,20211231,000000,25.6,25.68,25.6,25.65,3840,0
+GGT_E.US,D,20220103,000000,25.8,25.9,25.6701,25.9,2366,0
+GGT_E.US,D,20220104,000000,25.9,25.9272,25.8,25.83,2820,0
+GGT_E.US,D,20220105,000000,25.695,25.695,25.61,25.61,530,0
+GGT_E.US,D,20220106,000000,25.62,25.72,25.56,25.672,3113,0
+GGT_E.US,D,20220107,000000,25.54,25.67,25.51,25.51,4641,0
+GGT_E.US,D,20220110,000000,25.47,25.53,25.45,25.45,2110,0
+GGT_E.US,D,20220111,000000,25.63,25.63,25.63,25.63,201,0
+GGT_E.US,D,20220112,000000,25.58,25.65,25.58,25.58,3615,0
+GGT_E.US,D,20220113,000000,25.46,25.64,25.46,25.49,1651,0
+GGT_E.US,D,20220114,000000,25.5001,25.58,25.46,25.46,1647,0
+GGT_E.US,D,20220118,000000,25.54,25.64,25.42,25.64,2163,0
+GGT_E.US,D,20220119,000000,25.43,25.58,25.43,25.5,4375,0
+GGT_E.US,D,20220120,000000,25.44,25.5254,25.44,25.44,1100,0
+GGT_E.US,D,20220121,000000,25.44,25.5664,25.43,25.53,4259,0
+GGT_E.US,D,20220124,000000,25.43,25.5254,25.23,25.34,12186,0
+GGT_E.US,D,20220125,000000,25.18,25.27,25.18,25.27,1337,0
+GGT_E.US,D,20220126,000000,25.31,25.4203,25.28,25.28,2389,0
+GGT_E.US,D,20220127,000000,25.31,25.31,25.28,25.28,600,0
+GGT_E.US,D,20220128,000000,25.19,25.19,25.19,25.19,100,0
+GGT_E.US,D,20220131,000000,25.46,25.46,25.3989,25.3989,1000,0
+GGT_E.US,D,20220201,000000,25.4607,25.4607,25.26,25.37,2179,0
+GGT_E.US,D,20220202,000000,25.49,25.72,25.4877,25.49,6100,0
+GGT_E.US,D,20220203,000000,25.5201,25.5207,25.52,25.52,1899,0
+GGT_E.US,D,20220204,000000,25.56,25.62,25.5085,25.62,1995,0
+GGT_E.US,D,20220207,000000,25.5529,25.59,25.5315,25.5315,1575,0
+GGT_E.US,D,20220208,000000,25.49,25.49,25.2365,25.2365,2320,0
+GGT_E.US,D,20220209,000000,25.24,25.41,25.24,25.4001,1828,0
+GGT_E.US,D,20220210,000000,25.4,25.4,25.4,25.4,1475,0
+GGT_E.US,D,20220211,000000,25.24,25.27,25.1563,25.21,4674,0
+GGT_E.US,D,20220214,000000,25.16,25.16,23.74,24.55,17328,0
+GGT_E.US,D,20220215,000000,24.65,24.9881,24.6487,24.9881,3505,0
+GGT_E.US,D,20220216,000000,24.99,24.99,24.99,24.99,100,0
+GGT_E.US,D,20220218,000000,25.1388,25.1388,25.1388,25.1388,400,0
+GGT_E.US,D,20220222,000000,24.9151,25.15,24.9151,25.15,1220,0
+GGT_E.US,D,20220223,000000,25.08,25.08,25.06,25.06,220,0
+GGT_E.US,D,20220224,000000,24.99,24.99,24.68,24.68,1774,0
+GGT_E.US,D,20220225,000000,24.9,24.9,24.9,24.9,600,0
+GGT_E.US,D,20220301,000000,24.96,25,24.92,24.96,7274,0
+GGT_E.US,D,20220302,000000,25,25.05,25,25.01,400,0
+GGT_E.US,D,20220303,000000,24.96,25.23,24.96,25.0707,3549,0
+GGT_E.US,D,20220304,000000,25.11,25.13,25.09,25.09,810,0
+GGT_E.US,D,20220308,000000,24.92,24.98,24.9,24.98,2773,0
+GGT_E.US,D,20220309,000000,24.98,24.98,24.85,24.9201,2282,0
+GGT_E.US,D,20220310,000000,25.07,25.07,24.99,25,2993,0
+GGT_E.US,D,20220314,000000,24.97,25,24.97,25,800,0
+GGT_E.US,D,20220315,000000,25.04,25.04,25,25.03,1043,0
+GGT_E.US,D,20220316,000000,25.0316,25.0316,24.86,24.935,3710,0
+GGT_E.US,D,20220317,000000,24.93,25.03,24.9,25.03,2309,0
+GGT_E.US,D,20220318,000000,24.88,24.99,24.88,24.99,1155,0
+GGT_E.US,D,20220321,000000,24.93,24.93,24.93,24.93,100,0
+GGT_E.US,D,20220322,000000,24.75,24.8501,24.37,24.85,2755,0
+GGT_E.US,D,20220324,000000,24.7999,24.8,24.7999,24.7999,654,0
+GGT_E.US,D,20220328,000000,24.97,24.97,24.64,24.64,291,0
+GGT_E.US,D,20220329,000000,24.91,24.97,24.65,24.8625,6240,0
+GGT_E.US,D,20220330,000000,24.85,24.85,24.5904,24.73,2906,0
+GGT_E.US,D,20220331,000000,24.86,24.86,24.75,24.86,995,0
+GGT_E.US,D,20220401,000000,24.89,24.89,24.71,24.835,2418,0
+GGT_E.US,D,20220404,000000,24.83,24.97,24.8189,24.97,2223,0
+GGT_E.US,D,20220405,000000,24.8491,24.8491,24.8466,24.8466,1927,0
+GGT_E.US,D,20220406,000000,24.8002,24.8002,24.71,24.728,3467,0
+GGT_E.US,D,20220407,000000,24.65,24.74,24.33,24.52,4206,0
+GGT_E.US,D,20220408,000000,24.47,24.47,24.47,24.47,221,0
+GGT_E.US,D,20220411,000000,24.45,24.45,24.31,24.31,1649,0
+GGT_E.US,D,20220413,000000,24.03,24.075,23.95,23.96,3728,0
+GGT_E.US,D,20220414,000000,23.96,24,23.92,23.92,1628,0
+GGT_E.US,D,20220418,000000,23.99,24.1439,23.99,24.1439,350,0
+GGT_E.US,D,20220419,000000,23.92,23.97,23.38,23.3902,6669,0
+GGT_E.US,D,20220421,000000,23.77,23.8634,23.6855,23.7185,2190,0
+GGT_E.US,D,20220422,000000,23.52,23.52,23.5,23.5,1261,0
+GGT_E.US,D,20220425,000000,23.45,23.46,23.45,23.46,925,0
+GGT_E.US,D,20220426,000000,23.46,23.4716,23.4027,23.4716,1973,0
+GGT_E.US,D,20220427,000000,23.26,23.27,23.18,23.27,3193,0
+GGT_E.US,D,20220428,000000,23.0101,23.27,23.0101,23.27,1220,0
+GGT_E.US,D,20220429,000000,23.45,23.45,23.45,23.45,154,0
+GGT_E.US,D,20220503,000000,23.057,23.057,22.96,22.96,2344,0
+GGT_E.US,D,20220504,000000,22.96,23.28,22.6,23.2036,6350,0
+GGT_E.US,D,20220505,000000,22.95,23.2,22.95,23.16,850,0
+GGT_E.US,D,20220509,000000,23.2,23.34,23.2,23.34,235,0
+GGT_E.US,D,20220510,000000,22.54,22.54,22.54,22.54,591,0
+GGT_E.US,D,20220512,000000,23.137,23.137,22.85,23,2473,0
+GGT_E.US,D,20220513,000000,22.8693,23.24,22.82,23.045,1162,0
+GGT_E.US,D,20220516,000000,23.05,23.05,22.87,23.0109,380,0
+GGT_E.US,D,20220517,000000,23.215,23.25,23.04,23.25,848,0
+GGT_E.US,D,20220518,000000,22.8995,22.8995,22.8995,22.8995,600,0
+GGT_E.US,D,20220519,000000,23.1443,23.1443,23.1443,23.1443,200,0
+GGT_E.US,D,20220520,000000,23.1317,23.1317,22.73,22.97,1777,0
+GGT_E.US,D,20220523,000000,23,23.0001,23,23.0001,395,0
+GGT_E.US,D,20220524,000000,23.05,23.05,23.05,23.05,135,0
+GGT_E.US,D,20220526,000000,23.2,23.2,23.2,23.2,787,0
+GGT_E.US,D,20220527,000000,23.2,23.38,23.1202,23.38,7017,0
+GGT_E.US,D,20220531,000000,23.4091,23.85,22.73,23.85,9893,0
+GGT_E.US,D,20220601,000000,23.8028,24.29,23.8028,24.21,3351,0
+GGT_E.US,D,20220603,000000,23.6961,24.21,23.6961,24.21,2665,0
+GGT_E.US,D,20220606,000000,23.2021,24.27,23.2021,24.27,582,0
+GGT_E.US,D,20220607,000000,24.34,24.34,24.29,24.29,438,0
+GGT_E.US,D,20220608,000000,23.835,23.835,23.835,23.835,202,0
+GGT_E.US,D,20220609,000000,24.34,24.39,24.15,24.15,1301,0
+GGT_E.US,D,20220610,000000,24.01,24.15,24,24.1067,1521,0
+GGT_E.US,D,20220613,000000,24,24,23.87,23.89,8454,0
+GGT_E.US,D,20220614,000000,23.9795,23.9795,23.94,23.94,7495,0
+GGT_E.US,D,20220617,000000,23.1999,23.1999,23.1999,23.1999,1299,0
+GGT_E.US,D,20220622,000000,23.435,23.435,23.337,23.337,395,0
+GGT_E.US,D,20220623,000000,23.29,23.29,23.245,23.2899,9347,0
+GGT_E.US,D,20220627,000000,23.6499,23.67,23.2959,23.2959,2461,0
+GGT_E.US,D,20220628,000000,23.3066,23.32,23.05,23.13,7533,0
+GGT_E.US,D,20220629,000000,23.24,23.24,23.1,23.1,426,0
+GGT_E.US,D,20220705,000000,23.29,23.29,23.06,23.1662,872,0
+GGT_E.US,D,20220706,000000,23.08,23.31,23.08,23.26,3515,0
+GGT_E.US,D,20220707,000000,23.26,23.4689,23.25,23.26,1600,0
+GGT_E.US,D,20220708,000000,23.25,23.5,23.25,23.5,1274,0
+GGT_E.US,D,20220711,000000,23.5643,23.5643,23.54,23.54,271,0
+GGT_E.US,D,20220712,000000,23.6,23.8501,23.56,23.82,8960,0
+GGT_E.US,D,20220713,000000,24,24.08,23.55,24.08,4207,0
+GGT_E.US,D,20220714,000000,23.51,24.31,23.51,24.12,2243,0
+GGT_E.US,D,20220715,000000,23.9,23.9,23.9,23.9,100,0
+GGT_E.US,D,20220718,000000,24.4,24.4,24.4,24.4,355,0
+GGT_E.US,D,20220719,000000,24.45,24.45,23.855,24.2918,4615,0
+GGT_E.US,D,20220720,000000,24.3499,24.49,24.1305,24.49,7101,0
+GGT_E.US,D,20220722,000000,24.3,24.3,24.2499,24.25,805,0
+GGT_E.US,D,20220725,000000,24.25,24.74,24.25,24.74,1457,0
+GGT_E.US,D,20220726,000000,24.6824,24.845,24.6824,24.74,8202,0
+GGT_E.US,D,20220727,000000,24.5,24.88,24.5,24.88,1310,0
+GGT_E.US,D,20220729,000000,24.5906,24.5906,24.5906,24.5906,1600,0
+GGT_E.US,D,20220801,000000,24.73,24.77,24.73,24.77,1100,0
+GGT_E.US,D,20220802,000000,23.9619,24.9,23.9619,24.89,826,0
+GGT_E.US,D,20220803,000000,24.5941,24.85,24.05,24.85,4901,0
+GGT_E.US,D,20220804,000000,24.85,24.85,24.85,24.85,205,0
+GGT_E.US,D,20220805,000000,24.18,24.18,24.18,24.18,205,0
+GGT_E.US,D,20220808,000000,24.8,24.8,24.8,24.8,230,0
+GGT_E.US,D,20220809,000000,24.68,24.75,24.66,24.75,1105,0
+GGT_E.US,D,20220811,000000,24.74,24.75,24.2703,24.2703,1414,0
+GGT_E.US,D,20220812,000000,24.75,24.9,24.75,24.9,1380,0
+GGT_E.US,D,20220815,000000,25.035,25.035,24.92,24.92,1293,0
+GGT_E.US,D,20220816,000000,24.9201,24.955,24.92,24.92,1600,0
+GGT_E.US,D,20220817,000000,24.99,24.99,24.6238,24.6238,991,0
+GGT_E.US,D,20220818,000000,24.8999,24.9,24.8999,24.9,1300,0
+GGT_E.US,D,20220819,000000,24.6,24.6,24.48,24.48,316,0
+GGT_E.US,D,20220822,000000,24.6,24.6,24.6,24.6,600,0
+GGT_E.US,D,20220824,000000,24.57,24.57,24.57,24.57,170,0
+GGT_E.US,D,20220825,000000,24.58,24.675,24.58,24.6001,1912,0
+GGT_E.US,D,20220830,000000,24.31,24.59,24.3004,24.59,737,0
+GGT_E.US,D,20220901,000000,24.4052,24.4052,24.4052,24.4052,290,0
+GGT_E.US,D,20220902,000000,24.497,24.497,24.3,24.3,925,0
+GGT_E.US,D,20220907,000000,24.0537,24.1475,24,24.1475,2280,0
+GGT_E.US,D,20220916,000000,23.92,23.92,23.92,23.92,556,0
+GGT_E.US,D,20220919,000000,23.82,23.8214,23.45,23.4911,3650,0
+GGT_E.US,D,20220922,000000,23.65,23.65,23.65,23.65,130046,0
+GGT_E.US,D,20220923,000000,23.25,23.25,22.46,22.66,4380,0
+GGT_E.US,D,20220926,000000,23.95,24.05,22.9444,23.2,1692,0
+GGT_E.US,D,20220927,000000,22.82,23.08,22.79,22.79,1424,0
+GGT_E.US,D,20220928,000000,22.73,22.896,22.72,22.896,2888,0
+GGT_E.US,D,20220929,000000,22.94,22.94,22.74,22.74,1600,0
+GGT_E.US,D,20220930,000000,22.73,22.7399,22.73,22.73,815,0
+GGT_E.US,D,20221003,000000,22.85,22.85,22.85,22.85,377,0
+GGT_E.US,D,20221004,000000,22.89,22.89,22.89,22.89,1585,0
+GGT_E.US,D,20221005,000000,23.31,23.42,23.31,23.42,450,0
+GGT_E.US,D,20221006,000000,23.4599,23.4599,23.4599,23.4599,615,0
+GGT_E.US,D,20221007,000000,22.91,22.91,22.9,22.9,744,0
+GGT_E.US,D,20221010,000000,23,23.05,22.6544,22.6544,628,0
+GGT_E.US,D,20221011,000000,22.66,23.46,22.5,23.46,2620,0
+GGT_E.US,D,20221012,000000,22.96,22.965,22.49,22.965,2860,0
+GGT_E.US,D,20221014,000000,23.4,23.4,22.73,22.73,1000,0
+GGT_E.US,D,20221018,000000,22.6701,22.6701,22.6701,22.6701,521,0
+GGT_E.US,D,20221019,000000,22.4801,22.4801,22.4801,22.4801,546,0
+GGT_E.US,D,20221020,000000,22.4801,22.93,22.48,22.8085,2500,0
+GGT_E.US,D,20221021,000000,22.585,22.585,22.17,22.4437,2274,0
+GGT_E.US,D,20221024,000000,22.5,22.5,22.15,22.22,6700,0
+GGT_E.US,D,20221025,000000,22.42,22.42,22.42,22.42,445,0
+GGT_E.US,D,20221027,000000,22.55,22.55,22.38,22.38,2005,0
+GGT_E.US,D,20221031,000000,22.55,22.5702,22.36,22.41,5001,0
+GGT_E.US,D,20221101,000000,22.63,22.64,22.62,22.62,400,0
+GGT_E.US,D,20221103,000000,22.75,23.3022,22.5,23.0979,2335,0
+GGT_E.US,D,20221104,000000,22.5001,22.745,22.5,22.745,1306,0
+GGT_E.US,D,20221107,000000,22.93,23,22.93,23,1571,0
+GGT_E.US,D,20221108,000000,23.49,23.975,23.49,23.85,6891,0
+GGT_E.US,D,20221109,000000,22.72,23.4114,22.72,23.35,999,0
+GGT_E.US,D,20221110,000000,23.5,23.99,23.3001,23.99,5739,0
+GGT_E.US,D,20221111,000000,23.51,24.6,22.56,23.8971,14285,0
+GGT_E.US,D,20221114,000000,24,24,24,24,4906,0
+GGT_E.US,D,20221115,000000,23.91,23.91,23.88,23.88,2820,0
+GGT_E.US,D,20221117,000000,24.63,24.65,24.6,24.65,1000,0
+GGT_E.US,D,20221118,000000,23.93,24.5344,23.88,24.5344,2832,0
+GGT_E.US,D,20221122,000000,24.1476,24.25,24.1476,24.25,1899,0
+GGT_E.US,D,20221123,000000,24.25,24.35,24.25,24.35,279,0
+GGT_E.US,D,20221125,000000,24.345,24.345,24.24,24.24,1506,0
+GGT_E.US,D,20221128,000000,24.2,24.24,24.2,24.24,1911,0
+GGT_E.US,D,20221129,000000,24.375,24.375,24.3,24.3,1264,0
+GGT_E.US,D,20221202,000000,23.95,24,23.95,24,531,0
+GGT_E.US,D,20221205,000000,23.98,23.9801,23.7,23.7,15000,0
+GGT_E.US,D,20221206,000000,24.21,24.23,24.2,24.2,20706,0
+GGT_E.US,D,20221207,000000,24.2415,24.2415,24.2415,24.2415,600,0
+GGT_E.US,D,20221208,000000,23.96,24.1001,23.92,24,49930,0
+GGT_E.US,D,20221209,000000,24.1,24.1,24.09,24.1,98922,0
+GGT_E.US,D,20221212,000000,24.0224,24.05,23.996,24.01,40207,0
+GGT_E.US,D,20221213,000000,24,24.1,24,24.0052,806,0
+GGT_E.US,D,20221215,000000,24.01,24.39,24,24.3025,970,0
+GGT_E.US,D,20221219,000000,24.4,24.4,23.69,24.075,3100,0
+GGT_E.US,D,20221220,000000,24.0468,24.0468,24.0468,24.0468,540,0
+GGT_E.US,D,20221221,000000,24.05,24.05,23.9,23.9,605,0
+GGT_E.US,D,20221223,000000,24.16,24.19,23.98,23.98,1295,0
+GGT_E.US,D,20221227,000000,24.14,24.14,24.01,24.02,2245,0
+GGT_E.US,D,20221230,000000,24.215,24.3622,23.92,23.98,7600,0
+GGT_E.US,D,20230104,000000,24.1885,24.23,23.98,23.98,3905,0
+GGT_E.US,D,20230105,000000,24.215,24.215,23.98,23.99,3693,0
+GGT_E.US,D,20230106,000000,23.99,24.35,23.99,24.34,750,0
+GGT_E.US,D,20230110,000000,24.136,24.136,24.136,24.136,4000,0
+GGT_E.US,D,20230113,000000,24.3799,24.3799,24.33,24.33,200,0
+GGT_E.US,D,20230117,000000,24,24.245,24,24.245,345,0
+GGT_E.US,D,20230118,000000,24.14,24.14,24.14,24.14,375,0
+GGT_E.US,D,20230125,000000,24.1057,24.1057,24.1057,24.1057,440,0
+GGT_E.US,D,20230126,000000,24,24.145,23.9,23.92,4613,0
+GGT_E.US,D,20230127,000000,23.95,23.95,23.95,23.95,378,0
+GGT_E.US,D,20230130,000000,23.98,23.98,23.95,23.95,559,0
+GGT_E.US,D,20230131,000000,23.98,23.9926,23.95,23.95,2009,0
+GGT_E.US,D,20230201,000000,23.98,24.075,23.88,23.92,11201,0
+GGT_E.US,D,20230202,000000,24.1136,24.1136,24.1136,24.1136,100,0
+GGT_E.US,D,20230203,000000,24.25,24.25,23.89,23.91,3361,0
+GGT_E.US,D,20230207,000000,23.98,24.2,23.96,23.98,6350,0
+GGT_E.US,D,20230208,000000,24.2047,24.2115,24.1258,24.1258,800,0
+GGT_E.US,D,20230209,000000,24.1607,24.1607,24.1607,24.1607,400,0
+GGT_E.US,D,20230210,000000,24.0712,24.0712,24.0712,24.0712,643,0
+GGT_E.US,D,20230213,000000,24.165,24.37,24.165,24.1908,4200,0
+GGT_E.US,D,20230214,000000,24.35,24.35,24.1142,24.165,1000,0
+GGT_E.US,D,20230215,000000,23.96,24.3699,23.96,24.3699,320,0
+GGT_E.US,D,20230216,000000,24.16,24.37,24.16,24.37,1200,0
+GGT_E.US,D,20230217,000000,24.06,24.35,24.014,24.0568,2079,0
+GGT_E.US,D,20230221,000000,24.0682,24.0682,23.95,24.065,1340,0
+GGT_E.US,D,20230222,000000,23.9,23.9,23.9,23.9,101,0
+GGT_E.US,D,20230223,000000,23.92,24.0198,23.92,23.92,705,0
+GGT_E.US,D,20230224,000000,23.9,24.09,23.9,23.91,3500,0
+GGT_E.US,D,20230227,000000,23.92,24.06,23.92,23.9892,1522,0
+GGT_E.US,D,20230228,000000,24.0023,24.04,23.93,23.94,1162,0
+GGT_E.US,D,20230301,000000,23.6968,24,23.6968,23.98,810,0
+GGT_E.US,D,20230303,000000,23.72,23.93,23.4201,23.645,2744,0
+GGT_E.US,D,20230306,000000,23.6,23.68,23.6,23.65,900,0
+GGT_E.US,D,20230309,000000,23.79,23.81,23.79,23.8,500,0
+GGT_E.US,D,20230310,000000,23.79,23.84,23.7899,23.83,2331,0
+GGT_E.US,D,20230313,000000,23.6601,23.6601,23.65,23.65,625,0
+GGT_E.US,D,20230314,000000,23.26,23.8099,23.23,23.23,1000,0
+GGT_E.US,D,20230315,000000,23.81,23.81,23.81,23.81,311,0
+GGT_E.US,D,20230316,000000,23.81,23.81,23.81,23.81,250,0
+GGT_E.US,D,20230320,000000,23.81,24.1,23.25,24.1,1983,0
+GGT_E.US,D,20230321,000000,23.65,23.797,23.65,23.797,200,0
+GGT_E.US,D,20230322,000000,23.66,23.85,23.66,23.84,831,0
+GGT_E.US,D,20230323,000000,23.64,23.64,23.48,23.48,633,0
+GGT_E.US,D,20230327,000000,23.8399,23.8399,23.8399,23.8399,158,0
+GGT_E.US,D,20230328,000000,23.84,23.84,23.3652,23.3652,1305,0
+GGT_E.US,D,20230329,000000,23.84,23.84,23.45,23.822,1492,0
+GGT_E.US,D,20230330,000000,23.6445,23.6445,23.16,23.16,500,0
+GGT_E.US,D,20230331,000000,23.84,23.84,23.84,23.84,413,0
+GGT_E.US,D,20230410,000000,23.2001,23.2001,23.2001,23.2001,119,0
+GGT_E.US,D,20230411,000000,23.28,23.28,23.28,23.28,162,0
+GGT_E.US,D,20230412,000000,23.31,23.31,23.31,23.31,350,0
+GGT_E.US,D,20230413,000000,23.3609,23.6,23.3609,23.5603,3453,0
+GGT_E.US,D,20230417,000000,23.3,23.6999,23.27,23.6999,588,0
+GGT_E.US,D,20230418,000000,23.34,23.49,23.3,23.49,1000,0
+GGT_E.US,D,20230419,000000,23.7,23.7,23.7,23.7,131,0
+GGT_E.US,D,20230421,000000,23.4635,23.6,23.4635,23.6,600,0
+GGT_E.US,D,20230424,000000,23.645,23.695,23.5899,23.59,3561,0
+GGT_E.US,D,20230425,000000,23.57,23.59,23.57,23.57,775,0
+GGT_E.US,D,20230426,000000,23.35,23.5,23.35,23.4,3429,0
+GGT_E.US,D,20230427,000000,23.4,23.42,23.4,23.4,930,0
+GGT_E.US,D,20230428,000000,23.4,23.4,23.4,23.4,500,0
+GGT_E.US,D,20230501,000000,23.4,23.4,23.4,23.4,680,0
+GGT_E.US,D,20230502,000000,23.41,23.45,23.41,23.45,569,0
+GGT_E.US,D,20230503,000000,23.4,23.4001,23.22,23.4,6773,0
+GGT_E.US,D,20230505,000000,23.45,23.45,23.45,23.45,482,0
+GGT_E.US,D,20230508,000000,23.4,23.59,23.4,23.59,900,0
+GGT_E.US,D,20230509,000000,23.5,23.5,23.45,23.45,500,0
+GGT_E.US,D,20230511,000000,23.4798,23.4798,23.4798,23.4798,400,0
+GGT_E.US,D,20230512,000000,23.59,23.84,23.59,23.84,2565,0
+GGT_E.US,D,20230516,000000,23.6193,23.6193,23.6193,23.6193,246,0
+GGT_E.US,D,20230517,000000,23.5745,23.5745,23.57,23.57,1601,0
+GGT_E.US,D,20230518,000000,23.6,23.6,23.6,23.6,1357,0
+GGT_E.US,D,20230522,000000,23.645,23.85,23.645,23.85,201,0
+GGT_E.US,D,20230523,000000,23.56,23.56,23.56,23.56,1087,0
+GGT_E.US,D,20230524,000000,23.9,23.95,23.9,23.95,651,0
+GGT_E.US,D,20230525,000000,23.6946,23.99,23.6946,23.99,750,0
+GGT_E.US,D,20230530,000000,23.99,23.99,23.7568,23.99,800,0
+GGT_E.US,D,20230531,000000,23.62,23.99,23.62,23.99,2145,0
+GGT_E.US,D,20230601,000000,24.02,24.02,24.02,24.02,200,0
+GGT_E.US,D,20230607,000000,23.78,23.8449,23.78,23.8449,800,0
+GGT_E.US,D,20230609,000000,23.69,23.69,23.68,23.68,285,0
+GGT_E.US,D,20230612,000000,23.69,23.69,23.68,23.68,300,0
+GGT_E.US,D,20230613,000000,23.891,24.045,23.845,24.045,2311,0
+GGT_E.US,D,20230614,000000,24,24.25,24,24.25,2137,0
+GGT_E.US,D,20230615,000000,23.7,23.71,23.7,23.71,1413,0
+GGT_E.US,D,20230620,000000,23.7,24,23.7,24,2489,0
+GGT_E.US,D,20230622,000000,23.77,23.77,23.74,23.74,1297,0
+GGT_E.US,D,20230626,000000,23.85,23.85,23.85,23.85,113,0
+GGT_E.US,D,20230627,000000,23.74,23.96,23.72,23.73,2092,0
+GGT_E.US,D,20230628,000000,23.73,23.98,23.67,23.98,4260,0
+GGT_E.US,D,20230703,000000,24,24,24,24,536,0
+GGT_E.US,D,20230706,000000,24.05,24.3898,23.75,24.1,4119,0
+GGT_E.US,D,20230707,000000,23.93,23.93,23.82,23.83,1377,0
+GGT_E.US,D,20230711,000000,23.52,23.6838,23.45,23.6838,2200,0
+GGT_E.US,D,20230712,000000,24.04,24.04,23.53,23.53,861,0
+GGT_E.US,D,20230713,000000,23.53,23.55,23.53,23.55,340,0
+GGT_E.US,D,20230714,000000,23.53,23.53,23.52,23.52,500,0
+GGT_E.US,D,20230717,000000,23.5201,23.5502,23.45,23.5502,1780,0
+GGT_E.US,D,20230720,000000,23.4888,23.4888,23.4283,23.4283,1000,0
+GGT_E.US,D,20230721,000000,23.4688,23.4688,23.42,23.42,3719,0
+GGT_E.US,D,20230724,000000,23.6,23.65,23.38,23.38,3600,0
+GGT_E.US,D,20230725,000000,23.37,23.63,23.37,23.63,1947,0
+GGT_E.US,D,20230727,000000,23.81,23.81,23.81,23.81,100,0
+GGT_E.US,D,20230728,000000,23.5999,23.5999,23.5999,23.5999,150,0
+GGT_E.US,D,20230801,000000,23.4894,23.7,23.37,23.37,1222,0
+GGT_E.US,D,20230802,000000,23.37,24,23.37,23.41,1124,0
+GGT_E.US,D,20230803,000000,23.64,23.75,23.64,23.75,3081,0
+GGT_E.US,D,20230804,000000,23.87,23.87,23.87,23.87,1822,0
+GGT_E.US,D,20230814,000000,23.648,23.648,23.42,23.42,313,0
+GGT_E.US,D,20230815,000000,23.695,23.695,23.41,23.43,2075,0
+GGT_E.US,D,20230816,000000,23.41,23.4101,23.3,23.3,841,0
+GGT_E.US,D,20230817,000000,23.35,23.3624,23.35,23.35,1250,0
+GGT_E.US,D,20230818,000000,23.35,23.425,23.35,23.425,1280,0
+GGT_E.US,D,20230821,000000,23.4232,23.5,23.4232,23.5,770,0
+GGT_E.US,D,20230823,000000,23.4454,23.5999,23.35,23.58,3663,0
+GGT_E.US,D,20230829,000000,23.35,24,23.35,23.98,682,0
+GGT_E.US,D,20230831,000000,23.67,23.67,23.3,23.42,2120,0
+GGT_E.US,D,20230901,000000,23.37,23.37,23.37,23.37,100,0
+GGT_E.US,D,20230905,000000,23.645,23.645,22.37,23.35,1500,0
+GGT_E.US,D,20230908,000000,23.35,23.35,23.35,23.35,198,0
+GGT_E.US,D,20230914,000000,23.35,23.493,23.35,23.35,1200,0
+GGT_E.US,D,20230920,000000,23.3,23.3499,23.08,23.08,2000,0
+GGT_E.US,D,20230921,000000,23.06,23.47,23.06,23.06,861,0
+GGT_E.US,D,20230922,000000,23.46,23.46,23.4,23.4,500,0
+GGT_E.US,D,20230926,000000,23.22,23.3625,23.22,23.33,5755,0
+GGT_E.US,D,20230927,000000,23.88,23.88,23.3,23.35,1205,0
+GGT_E.US,D,20231002,000000,23.4,23.4,23.33,23.33,1330,0
+GGT_E.US,D,20231003,000000,23.3,24,22.95,23.32,7576,0
+GGT_E.US,D,20231004,000000,22.84,23.11,22.84,22.84,835,0
+GGT_E.US,D,20231006,000000,22.78,23.3582,22.78,22.8,729,0
+GGT_E.US,D,20231012,000000,22.8948,22.8948,22.8948,22.8948,100,0
+GGT_E.US,D,20231013,000000,23.96,23.96,23.96,23.96,150,0
+GGT_E.US,D,20231017,000000,23.2,23.2,22.935,22.98,1775,0
+GGT_E.US,D,20231018,000000,22.91,22.92,22.91,22.92,1312,0
+GGT_E.US,D,20231019,000000,22.85,22.9829,22.85,22.9829,500,0
+GGT_E.US,D,20231020,000000,22.8,23.1,22.8,22.85,700,0
+GGT_E.US,D,20231023,000000,23,23,23,23,124,0
+GGT_E.US,D,20231025,000000,23.75,23.79,22.81,22.8525,960,0
+GGT_E.US,D,20231026,000000,22.83,24,22.83,24,2470,0
+GGT_E.US,D,20231027,000000,23.5,23.85,22.87,22.87,510,0
+GGT_E.US,D,20231030,000000,22.86,22.86,22.86,22.86,798,0
+GGT_E.US,D,20231031,000000,23.85,23.85,23,23.1,1030,0
+GGT_E.US,D,20231102,000000,22.38,22.91,22.3,22.91,1800,0
+GGT_E.US,D,20231106,000000,22.903,22.903,22.903,22.903,199,0
+GGT_E.US,D,20231108,000000,22.9,23.4591,22.85,23,1567,0
+GGT_E.US,D,20231113,000000,22.9484,23.2217,22.9484,23.2217,700,0
+GGT_E.US,D,20231115,000000,23,23.05,23,23.05,1850,0
+GGT_E.US,D,20231117,000000,23.03,23.45,23.03,23.45,572,0
+GGT_E.US,D,20231122,000000,23.25,23.85,23.25,23.35,550,0
+GGT_E.US,D,20231127,000000,23.3399,23.375,23.25,23.25,5443,0
+GGT_E.US,D,20231201,000000,23.25,23.25,23.2,23.25,353,0
+GGT_E.US,D,20231206,000000,23.15,23.15,23.15,23.15,143,0
+GGT_E.US,D,20231208,000000,23.9,23.9,23.25,23.25,1300,0
+GGT_E.US,D,20231211,000000,23.4687,23.4687,23.4687,23.4687,417,0
+GGT_E.US,D,20231212,000000,23.16,23.16,23.16,23.16,648,0
+GGT_E.US,D,20231213,000000,23.15,23.15,23.15,23.15,578,0
+GGT_E.US,D,20231214,000000,23.35,23.35,23.35,23.35,243,0
+GGT_E.US,D,20231215,000000,23.3833,23.82,23.3833,23.82,500,0
+GGT_E.US,D,20231218,000000,23.0301,23.8,23.03,23.11,27877,0
+GGT_E.US,D,20231219,000000,23.03,23.8,23.03,23.05,22550,0
+GGT_E.US,D,20231221,000000,23.05,23.05,23.05,23.05,108,0
+GGT_E.US,D,20231222,000000,23.0533,23.0533,23.0533,23.0533,856,0
+GGT_E.US,D,20231227,000000,23.0315,23.13,23.0315,23.13,613,0
+GGT_E.US,D,20231228,000000,23.0806,23.1436,23.0806,23.1436,352,0
+GGT_E.US,D,20231229,000000,22.93,22.95,22.93,22.95,292,0
+GGT_E.US,D,20240102,000000,22.94,23,22.715,22.92,17705,0
+GGT_E.US,D,20240103,000000,23.25,23.25,23.25,23.25,220,0
+GGT_E.US,D,20240104,000000,22.65,22.65,22.65,22.65,334,0
+GGT_E.US,D,20240105,000000,22.71,22.8,22.6,22.8,3224,0
+GGT_E.US,D,20240108,000000,22.8747,22.8747,22.8747,22.8747,890,0
+GGT_E.US,D,20240109,000000,22.66,22.66,22.66,22.66,355,0
+GGT_E.US,D,20240110,000000,22.8,22.8,22.8,22.8,201,0
+GGT_E.US,D,20240111,000000,23.0092,23.0092,23.0092,23.0092,175,0
+GGT_E.US,D,20240112,000000,22.66,22.955,22.66,22.955,1215,0
+GGT_E.US,D,20240116,000000,22.8869,22.8869,22.8869,22.8869,297,0
+GGT_E.US,D,20240117,000000,22.661,22.71,22.661,22.71,325,0
+GGT_E.US,D,20240119,000000,22.85,22.85,22.85,22.85,130,0
+GGT_E.US,D,20240122,000000,22.85,22.85,22.85,22.85,105,0
+GGT_E.US,D,20240123,000000,22.78,22.78,22.78,22.78,270,0
+GGT_E.US,D,20240124,000000,22.7,22.7,21.41,22.5,8241,0
+GGT_E.US,D,20240125,000000,22.58,22.8999,22.58,22.8999,850,0
+GGT_E.US,D,20240129,000000,22.55,22.55,22.55,22.55,200,0
+GGT_E.US,D,20240130,000000,22.55,22.55,22.55,22.55,400,0
+GGT_E.US,D,20240131,000000,22.56,22.7,22.56,22.7,17034,0
+GGT_E.US,D,20240201,000000,22.77,22.78,22.6582,22.78,871,0
+GGT_E.US,D,20240202,000000,22.7799,22.7799,22.7799,22.7799,231,0
+GGT_E.US,D,20240207,000000,22.74,22.74,22.74,22.74,201,0
+GGT_E.US,D,20240212,000000,22.74,22.74,22.74,22.74,225,0
+GGT_E.US,D,20240213,000000,22.52,22.77,22.52,22.53,501,0
+GGT_E.US,D,20240214,000000,22.5001,22.5151,22.48,22.48,2728,0
+GGT_E.US,D,20240215,000000,22.51,22.635,22.51,22.6,1030,0
+GGT_E.US,D,20240216,000000,22.65,22.65,22.5654,22.64,1008,0
+GGT_E.US,D,20240220,000000,22.54,22.54,22.48,22.48,927,0
+GGT_E.US,D,20240221,000000,22.7201,22.77,22.48,22.634,3550,0
+GGT_E.US,D,20240222,000000,22.72,22.76,22.63,22.74,2514,0
+GGT_E.US,D,20240223,000000,22.626,22.626,22.5001,22.52,1200,0
+GGT_E.US,D,20240226,000000,22.53,22.6,22.53,22.6,2531,0
+GGT_E.US,D,20240227,000000,22.54,22.6,22.54,22.6,1610,0
+GGT_E.US,D,20240228,000000,22.6,22.69,22.6,22.6,3800,0
+GGT_E.US,D,20240301,000000,22.77,22.77,22.77,22.77,100,0
+GGT_E.US,D,20240304,000000,22.7438,22.7699,22.48,22.55,5941,0
+GGT_E.US,D,20240305,000000,22.5561,22.6999,22.523,22.53,4093,0
+GGT_E.US,D,20240306,000000,22.5272,22.73,22.5272,22.73,200,0
+GGT_E.US,D,20240307,000000,22.63,22.63,22.63,22.63,251,0
+GGT_E.US,D,20240308,000000,22.586,22.77,22.586,22.77,16543,0
+GGT_E.US,D,20240311,000000,22.77,22.98,22.6702,22.96,11025,0
+GGT_E.US,D,20240312,000000,23.12,23.22,23.01,23.11,8000,0
+GGT_E.US,D,20240313,000000,23.08,23.08,23.01,23.01,1200,0
+GGT_E.US,D,20240314,000000,23.02,23.03,23,23,4499,0
+GGT_E.US,D,20240315,000000,23.18,23.18,23.18,23.18,206,0
+GGT_E.US,D,20240318,000000,22.98,23.0361,22.85,22.85,1547,0
+GGT_E.US,D,20240319,000000,22.6449,22.6449,22.6449,22.6449,1044,0
+GGT_E.US,D,20240321,000000,22.8103,22.98,22.8103,22.82,1853,0
+GGT_E.US,D,20240325,000000,22.94,23.0333,22.75,22.93,4585,0
+GGT_E.US,D,20240326,000000,23.0245,23.0245,22.85,22.85,439,0
+GGT_E.US,D,20240327,000000,22.73,22.92,22.73,22.92,482,0
+GGT_E.US,D,20240328,000000,22.945,23.2199,22.945,23.066,2107,0
+GGT_E.US,D,20240403,000000,22.9125,23.01,22.7244,22.7244,4820,0
+GGT_E.US,D,20240404,000000,22.63,22.72,22.63,22.67,862,0
+GGT_E.US,D,20240405,000000,22.6702,22.9,22.6701,22.6701,400,0
+GGT_E.US,D,20240409,000000,22.67,22.71,22.65,22.71,2131,0
+GGT_E.US,D,20240410,000000,22.6,22.84,22.38,22.42,5514,0
+GGT_E.US,D,20240411,000000,22.83,22.83,22.3901,22.3901,508,0
+GGT_E.US,D,20240415,000000,22.39,22.4035,22.35,22.35,3895,0
+GGT_E.US,D,20240416,000000,22.3894,22.455,22.37,22.38,15453,0
+GGT_E.US,D,20240418,000000,22.35,22.35,22.32,22.32,550,0
+GGT_E.US,D,20240422,000000,22.46,22.46,22.46,22.46,300,0
+GGT_E.US,D,20240423,000000,22.5167,22.5167,22.3301,22.4017,1466,0
+GGT_E.US,D,20240424,000000,22.455,22.455,22.455,22.455,183,0
+GGT_E.US,D,20240425,000000,22.4288,22.4288,22.32,22.32,2660,0
+GGT_E.US,D,20240426,000000,22.32,22.35,22.32,22.35,833,0
+GGT_E.US,D,20240430,000000,22.32,22.32,22.32,22.32,527,0
+GGT_E.US,D,20240501,000000,22.32,22.32,22.32,22.32,1206,0
+GGT_E.US,D,20240502,000000,22.3329,22.58,22.3329,22.51,8177,0
+GGT_E.US,D,20240506,000000,22.39,22.495,22.39,22.495,571,0
+GGT_E.US,D,20240507,000000,22.45,22.52,22.36,22.36,700,0
+GGT_E.US,D,20240509,000000,22.36,22.36,22.33,22.33,1923,0
+GGT_E.US,D,20240515,000000,22.34,22.34,21.65,22.1,10010,0
+GGT_E.US,D,20240516,000000,22.33,22.475,22.27,22.44,2561,0
+GGT_E.US,D,20240517,000000,22.44,22.4788,22.44,22.4788,1300,0
+GGT_E.US,D,20240520,000000,22.45,22.5255,22.44,22.5,700,0
+GGT_E.US,D,20240522,000000,22.4,22.4,22.4,22.4,500,0
+GGT_E.US,D,20240523,000000,22.4975,22.4975,22.4975,22.4975,325,0
+GGT_E.US,D,20240528,000000,22.42,22.6199,22.42,22.4927,700,0
+GGT_E.US,D,20240603,000000,22.4,22.42,22.4,22.42,1527,0
+GGT_E.US,D,20240604,000000,22.55,22.55,22.5,22.5,1500,0
+GGT_E.US,D,20240606,000000,22.5,22.62,22.5,22.62,400,0
+GGT_E.US,D,20240610,000000,22.51,22.56,22.5,22.5,1500,0
+GGT_E.US,D,20240611,000000,22.6,22.6,22.6,22.6,205,0
+GGT_E.US,D,20240612,000000,22.59,22.985,22.59,22.985,3199,0
+GGT_E.US,D,20240614,000000,22.71,22.855,22.71,22.855,1350,0
+GGT_E.US,D,20240618,000000,22.63,22.81,22.55,22.55,3782,0
+GGT_E.US,D,20240620,000000,22.4,22.4,22.4,22.4,350,0
+GGT_E.US,D,20240621,000000,22.5,22.5,22.5,22.5,507,0
+GGT_E.US,D,20240625,000000,22.49,22.49,22.49,22.49,133,0
+GGT_E.US,D,20240626,000000,22.4618,22.4618,22.4618,22.4618,199,0
+GGT_E.US,D,20240703,000000,22.85,22.85,22.42,22.59,1693,0
+GGT_E.US,D,20240705,000000,22.6,22.6,22.6,22.6,255,0
+GGT_E.US,D,20240708,000000,22.4001,22.43,22.4,22.4,8400,0
+GGT_E.US,D,20240711,000000,22.5,22.5,22.47,22.47,300,0
+GGT_E.US,D,20240715,000000,22.4,22.41,22.4,22.41,340,0
+GGT_E.US,D,20240716,000000,22.55,22.55,22.55,22.55,1311,0
+GGT_E.US,D,20240718,000000,22.55,22.55,22.55,22.55,182,0
+GGT_E.US,D,20240722,000000,22.55,22.658,22.55,22.56,1600,0
+GGT_E.US,D,20240723,000000,22.5501,22.655,22.5501,22.655,490,0
+GGT_E.US,D,20240726,000000,22.613,22.613,22.55,22.55,344,0
+GGT_E.US,D,20240729,000000,22.72,22.75,22.71,22.75,860,0
+GGT_E.US,D,20240730,000000,22.62,22.6201,22.62,22.6201,500,0
+GGT_E.US,D,20240731,000000,22.7098,22.7098,22.7098,22.7098,282,0
+GGT_E.US,D,20240801,000000,22.5501,22.6,22.55,22.6,733,0
+GGT_E.US,D,20240802,000000,22.6,22.75,22.55,22.6,4205,0
+GGT_E.US,D,20240806,000000,22.718,22.718,22.55,22.55,963,0
+GGT_E.US,D,20240809,000000,22.5801,22.6607,22.58,22.58,1046,0
+GGT_E.US,D,20240813,000000,22.665,22.665,22.665,22.665,200,0
+GGT_E.US,D,20240815,000000,22.66,22.66,22.66,22.66,235,0
+GGT_E.US,D,20240820,000000,22.75,22.75,22.7,22.7,400,0
+GGT_E.US,D,20240821,000000,22.7,22.7,22.7,22.7,5690,0
+GGT_E.US,D,20240822,000000,22.58,22.59,22.58,22.59,760,0
+GGT_E.US,D,20240826,000000,22.6987,22.6987,22.6987,22.6987,500,0
+GGT_E.US,D,20240829,000000,22.65,22.65,22.625,22.65,1837,0
+GGT_E.US,D,20240903,000000,22.6,22.6,22.6,22.6,2000,0
+GGT_E.US,D,20240904,000000,22.75,22.85,22.74,22.7452,2095,0
+GGT_E.US,D,20240905,000000,22.8077,22.85,22.73,22.73,1681,0
+GGT_E.US,D,20240906,000000,22.85,23,22.85,22.96,3733,0
+GGT_E.US,D,20240909,000000,23,23.16,22.99,23.14,2514,0
+GGT_E.US,D,20240910,000000,23.2,23.2,23.2,23.2,200,0
+GGT_E.US,D,20240911,000000,23.4,23.77,23.4,23.77,3666,0
+GGT_E.US,D,20240912,000000,23.8,23.81,23.8,23.81,610,0
+GGT_E.US,D,20240913,000000,23.91,24.7,23.91,23.96,2410,0
+GGT_E.US,D,20240916,000000,24.315,24.315,23.92,23.96,1725,0
+GGT_E.US,D,20240917,000000,24.0001,24.15,24,24,2106,0
+GGT_E.US,D,20240918,000000,24,24.02,24,24.02,1136,0
+GGT_E.US,D,20240919,000000,23.95,23.95,23.75,23.75,3766,0
+GGT_E.US,D,20240923,000000,23.75,23.75,23.75,23.75,725,0
+GGT_E.US,D,20240924,000000,23.65,23.8951,23.65,23.8951,400,0
+GGT_E.US,D,20240925,000000,23.6344,23.7771,23.45,23.745,5129,0
+GGT_E.US,D,20240926,000000,23.7974,24,23.7974,23.99,6669,0
+GGT_E.US,D,20240927,000000,24,24.08,23.96,24.08,10785,0
+GGT_E.US,D,20240930,000000,24.05,24.0625,24.05,24.05,706,0
+GGT_E.US,D,20241002,000000,24.15,24.15,24.15,24.15,236,0
+GGT_E.US,D,20241003,000000,23.5317,24.1399,23.5317,24.1399,329,0
+GGT_E.US,D,20241007,000000,23.73,24.09,23.7001,24.09,5297,0
+GGT_E.US,D,20241008,000000,24.0354,24.09,23.7001,23.7001,688,0
+GGT_E.US,D,20241009,000000,23.75,23.77,23.75,23.77,355,0
+GGT_E.US,D,20241011,000000,23.77,23.9,23.56,23.56,2244,0
+GGT_E.US,D,20241014,000000,23.52,23.9,23.52,23.9,3978,0
+GGT_E.US,D,20241015,000000,23.72,23.9,23.72,23.9,995,0
+GGT_E.US,D,20241016,000000,23.9,24.15,23.8999,24.1125,3229,0
+GGT_E.US,D,20241017,000000,24.63,24.63,24.2231,24.2231,1130,0
+GGT_E.US,D,20241018,000000,24.22,24.59,24.22,24.27,1025,0
+GGT_E.US,D,20241021,000000,24.24,24.25,24.2399,24.2399,441,0
+GGT_E.US,D,20241022,000000,24.13,24.1801,24,24,1586,0
+GGT_E.US,D,20241023,000000,23.26,23.26,23.26,23.26,194,0
+GGT_E.US,D,20241024,000000,23.977,23.977,23.72,23.72,2329,0
+GGT_E.US,D,20241030,000000,23.42,23.43,23.4,23.43,1353,0
+GGT_E.US,D,20241031,000000,23.27,23.29,23.26,23.26,632,0
+GGT_E.US,D,20241104,000000,23.3,23.6,23.27,23.6,1970,0
+GGT_E.US,D,20241105,000000,23.475,23.475,23.475,23.475,491,0
+GGT_E.US,D,20241106,000000,23.42,23.42,23.42,23.42,300,0
+GGT_E.US,D,20241112,000000,23.26,23.3355,23.25,23.3355,2353,0
+GGT_E.US,D,20241113,000000,23.3874,23.3993,23.37,23.37,868,0
+GGT_E.US,D,20241114,000000,23.37,23.3701,23.31,23.31,500,0
+GGT_E.US,D,20241115,000000,23.44,23.4499,23.31,23.3101,870,0
+GGT_E.US,D,20241118,000000,23.4,23.4,23.4,23.4,259,0
+GGT_E.US,D,20241119,000000,23.31,23.31,23.31,23.31,659,0
+GGT_E.US,D,20241120,000000,23.31,23.4,23.27,23.4,2209,0
+GGT_E.US,D,20241121,000000,23.4,23.4787,23.1871,23.22,1092,0
+GGT_E.US,D,20241125,000000,23.22,23.22,23.1801,23.1801,543,0
+GGT_E.US,D,20241129,000000,23.3,23.33,23.3,23.33,291,0
+GGT_E.US,D,20241202,000000,23.3,23.3012,23.3,23.3012,346,0
+GGT_E.US,D,20241203,000000,23.22,23.22,23.14,23.22,1437,0
+GGT_E.US,D,20241204,000000,23.2801,23.2801,23.28,23.28,204,0
+GGT_E.US,D,20241205,000000,23.11,23.11,23.11,23.11,307,0
+GGT_E.US,D,20241209,000000,23.12,23.34,23.12,23.175,2279,0
+GGT_E.US,D,20241210,000000,23.1799,23.28,23.15,23.26,2452,0
+GGT_E.US,D,20241211,000000,23.2875,23.32,23.2875,23.2875,383,0
+GGT_E.US,D,20241212,000000,23.34,23.45,23.28,23.45,741,0
+GGT_E.US,D,20241216,000000,23.4,23.4,23.28,23.28,633,0
+GGT_E.US,D,20241217,000000,23.48,23.5,23.39,23.4999,1626,0
+GGT_E.US,D,20241218,000000,23.26,23.26,23.03,23.26,383,0
+GGT_E.US,D,20241219,000000,22.82,23.2555,22.82,22.8473,1369,0
+GGT_E.US,D,20241220,000000,23.115,23.47,22.9,22.9,628,0
+GGT_E.US,D,20241226,000000,23.0219,23.0219,23.0219,23.0219,223,0
+GGT_E.US,D,20241227,000000,22.85,22.9529,22.85,22.91,3651,0
+GGT_E.US,D,20241230,000000,22.95,23.02,22.85,23.02,2386,0
+GGT_E.US,D,20250102,000000,23.04,23.04,22.87,22.87,1571,0
+GGT_E.US,D,20250103,000000,23.03,23.03,23.03,23.03,255,0
+GGT_E.US,D,20250106,000000,23.04,23.04,23.04,23.04,201,0
+GGT_E.US,D,20250107,000000,23.29,23.29,23.04,23.04,968,0
+GGT_E.US,D,20250108,000000,22.91,23.0537,22.86,22.87,1715,0
+GGT_E.US,D,20250110,000000,23.22,23.4,22.85,22.85,4346,0
+GGT_E.US,D,20250113,000000,22.85,22.86,22.85,22.85,325,0
+GGT_E.US,D,20250121,000000,23.17,23.18,23.14,23.18,1812,0
+GGT_E.US,D,20250122,000000,23.47,23.55,23.26,23.55,2923,0
+GGT_E.US,D,20250123,000000,23.37,23.37,23.37,23.37,228,0
+GGT_E.US,D,20250124,000000,23.39,23.5097,22.9,23.115,1245,0
+GGT_E.US,D,20250127,000000,22.91,22.94,22.91,22.92,390,0
+GGT_E.US,D,20250128,000000,22.92,23.1,22.92,22.93,1834,0
+GGT_E.US,D,20250129,000000,23.09,23.1,22.9,23.0999,1674,0
+GGT_E.US,D,20250130,000000,22.97,22.97,22.97,22.97,118,0
+GGT_E.US,D,20250131,000000,23.1,23.12,23.1,23.12,836,0
+GGT_E.US,D,20250203,000000,23.1,23.12,23.07,23.0701,1240,0
+GGT_E.US,D,20250204,000000,23.09,23.09,22.97,22.97,300,0
+GGT_E.US,D,20250206,000000,22.97,22.97,22.97,22.97,119,0
+GGT_E.US,D,20250207,000000,23.12,23.12,22.9,22.9,3508,0
+GGT_E.US,D,20250210,000000,23.045,23.1185,22.85,22.9701,1864,0
+GGT_E.US,D,20250212,000000,22.97,22.97,22.97,22.97,106,0
+GGT_E.US,D,20250213,000000,22.97,22.97,22.97,22.97,156,0
+GGT_E.US,D,20250218,000000,22.97,22.97,22.97,22.97,105,0
+GGT_E.US,D,20250219,000000,23.0474,23.0474,23.0474,23.0474,400,0
+GGT_E.US,D,20250220,000000,22.97,23.12,22.97,23.12,1500,0
+GGT_E.US,D,20250221,000000,23.02,23.02,22.97,22.97,367,0
+GGT_E.US,D,20250224,000000,23.12,23.33,22.97,22.97,1323,0
+GGT_E.US,D,20250225,000000,23.1061,23.1061,23.1061,23.1061,601,0
+GGT_E.US,D,20250226,000000,23.1305,23.1305,23.1305,23.1305,1000,0
+GGT_E.US,D,20250227,000000,22.97,22.97,22.97,22.97,104,0
+GGT_E.US,D,20250228,000000,22.98,22.98,22.98,22.98,152,0
+GGT_E.US,D,20250303,000000,22.98,22.98,22.97,22.97,230,0
+GGT_E.US,D,20250305,000000,23.0852,23.0852,23.025,23.025,2341,0
+GGT_E.US,D,20250307,000000,22.9848,23.1196,22.97,23.1196,443,0
+GGT_E.US,D,20250311,000000,22.97,23.045,22.97,23.045,862,0
+GGT_E.US,D,20250312,000000,23.085,23.085,22.97,22.97,413,0
+GGT_E.US,D,20250317,000000,23.01,23.01,23.01,23.01,120,0
+GGT_E.US,D,20250318,000000,22.97,23.01,22.97,22.9701,705,0
+GGT_E.US,D,20250319,000000,22.64,22.65,22.64,22.6401,908,0
+GGT_E.US,D,20250324,000000,22.67,22.67,22.52,22.52,700,0
+GGT_E.US,D,20250325,000000,22.64,22.64,22.64,22.64,573,0
+GGT_E.US,D,20250326,000000,22.6308,22.64,22.6308,22.6308,279,0
+GGT_E.US,D,20250328,000000,22.52,22.576,22.52,22.52,1703,0
+GGT_E.US,D,20250401,000000,22.5214,22.5214,22.5214,22.5214,400,0
+GGT_E.US,D,20250403,000000,22.52,22.5201,22.52,22.52,3068,0
+GGT_E.US,D,20250404,000000,22.65,22.6586,22.65,22.6586,381,0
+GGT_E.US,D,20250407,000000,22.5882,22.5882,22.57,22.58,1079,0
+GGT_E.US,D,20250408,000000,22.58,22.6095,22.58,22.6095,566,0
+GGT_E.US,D,20250409,000000,22.58,23.3225,22.58,23.3225,5118,0
+GGT_E.US,D,20250411,000000,22.61,22.88,22.5,22.51,8270,0
+GGT_E.US,D,20250414,000000,22.5,22.5,22.5,22.5,350,0
+GGT_E.US,D,20250415,000000,22.88,22.98,22.53,22.53,2445,0
+GGT_E.US,D,20250416,000000,22.79,22.79,22.58,22.79,944,0
+GGT_E.US,D,20250417,000000,22.8,22.95,22.78,22.78,1462,0
+GGT_E.US,D,20250422,000000,23.29,23.29,23.29,23.29,359,0
+GGT_E.US,D,20250423,000000,23.0162,23.0162,23.0162,23.0162,313,0
+GGT_E.US,D,20250430,000000,22.75,22.75,22.75,22.75,251,0
+GGT_E.US,D,20250501,000000,22.95,22.95,22.91,22.91,200,0
+GGT_E.US,D,20250512,000000,22.6,22.89,22.5961,22.63,2395,0
+GGT_E.US,D,20250514,000000,22.9881,22.9881,22.8,22.9881,494,0
+GGT_E.US,D,20250515,000000,22.7,22.7,22.7,22.7,311,0
+GGT_E.US,D,20250516,000000,22.97,23.32,22.97,23.32,739,0
+GGT_E.US,D,20250519,000000,22.68,22.68,22.68,22.68,226,0
+GGT_E.US,D,20250520,000000,22.95,23.23,22.95,23.23,880,0
+GGT_E.US,D,20250521,000000,23.32,23.32,23.32,23.32,116,0
+GGT_E.US,D,20250522,000000,22.75,22.75,22.74,22.74,1020,0
+GGT_E.US,D,20250523,000000,23.09,23.09,22.8,23.05,734,0
+GGT_E.US,D,20250527,000000,23.07,23.07,23.06,23.07,433,0
+GGT_E.US,D,20250528,000000,23.3,23.3,22.765,22.765,1288,0
+GGT_E.US,D,20250529,000000,22.63,22.63,22.61,22.62,601,0
+GGT_E.US,D,20250603,000000,22.64,22.64,22.64,22.64,100,0
+GGT_E.US,D,20250604,000000,22.8051,22.8051,22.74,22.78,1001,0
+GGT_E.US,D,20250605,000000,22.7,22.7,22.5841,22.5841,1100,0
+GGT_E.US,D,20250606,000000,22.703,22.703,22.58,22.58,1000,0
+GGT_E.US,D,20250609,000000,22.95,22.99,22.95,22.99,606,0
+GGT_E.US,D,20250610,000000,22.58,22.58,22.58,22.58,200,0
+GGT_E.US,D,20250613,000000,22.7645,22.7645,22.7645,22.7645,524,0
+GGT_E.US,D,20250618,000000,22.745,22.745,22.745,22.745,400,0
+GGT_E.US,D,20250623,000000,22.54,22.54,22.54,22.54,188,0
+GGT_E.US,D,20250624,000000,22.53,22.53,22.25,22.346,2120,0
+GGT_E.US,D,20250626,000000,22.9051,22.9051,22.86,22.9051,226,0
+GGT_E.US,D,20250627,000000,22.5353,22.5353,22.5353,22.5353,502,0
+GGT_E.US,D,20250630,000000,22.3,22.3,22.3,22.3,254,0
+GGT_E.US,D,20250701,000000,22.28,22.28,22.26,22.26,400,0
+GGT_E.US,D,20250702,000000,22.26,22.4783,22.25,22.28,1127,0
+GGT_E.US,D,20250707,000000,22.27,22.4325,22.27,22.29,314,0
+GGT_E.US,D,20250708,000000,22.3,22.3,22.25,22.3,1430,0
+GGT_E.US,D,20250709,000000,22.25,22.25,22.25,22.25,100,0
+GGT_E.US,D,20250710,000000,22.31,22.31,22.31,22.31,100,0
+GGT_E.US,D,20250714,000000,22.31,22.46,22.31,22.46,486,0
+GGT_E.US,D,20250715,000000,22.73,22.73,22.73,22.73,155,0
+GGT_E.US,D,20250717,000000,22.63,22.63,22.4018,22.4018,1238,0
+GGT_E.US,D,20250718,000000,22.3,22.3,22.27,22.27,450,0
+GGT_E.US,D,20250721,000000,22.48,22.55,22.45,22.45,370,0
+GGT_E.US,D,20250722,000000,22.45,22.49,22.45,22.45,503,0
+GGT_E.US,D,20250723,000000,22.47,22.48,22.47,22.48,723,0
+GGT_E.US,D,20250725,000000,22.3,22.3,22.28,22.2901,889,0
+GGT_E.US,D,20250730,000000,22,22,21.65,21.65,766,0
+GGT_E.US,D,20250731,000000,21.98,21.98,21.86,21.98,794,0
+GGT_E.US,D,20250801,000000,21.88,21.8801,21.86,21.88,939,0
+GGT_E.US,D,20250804,000000,22.05,22.05,22.05,22.05,144,0
+GGT_E.US,D,20250805,000000,22.35,22.35,22.35,22.35,235,0
+GGT_E.US,D,20250808,000000,22.2051,22.2051,22.007,22.007,857,0
+GGT_E.US,D,20250811,000000,22.34,22.34,22.34,22.34,121,0
+GGT_E.US,D,20250813,000000,22.6248,22.6248,22.6248,22.6248,297,0
+GGT_E.US,D,20250815,000000,22,22.135,21.9,21.98,2950,0
+GGT_E.US,D,20250819,000000,22.03,22.06,22.03,22.06,410,0
+GGT_E.US,D,20250820,000000,22.4186,22.4567,22.05,22.4567,921,0
+GGT_E.US,D,20250821,000000,22.33,22.33,22.1,22.32,790,0
+GGT_E.US,D,20250822,000000,22.16,22.26,22.16,22.26,568,0
+GGT_E.US,D,20250827,000000,22.11,22.22,22.11,22.22,498,0
+GGT_E.US,D,20250903,000000,22.3726,22.3726,22.19,22.3726,617,0
+GGT_E.US,D,20250908,000000,22.37,22.42,21.8601,22.31,6963,0
+GGT_E.US,D,20250909,000000,22.2456,22.2456,22.0401,22.18,1765,0
+GGT_E.US,D,20250911,000000,22.28,22.29,22.2621,22.2621,931,0
+GGT_E.US,D,20250912,000000,22.25,22.35,22.25,22.35,500,0
+GGT_E.US,D,20250915,000000,22.3,22.3,22.25,22.25,443,0
+GGT_E.US,D,20250916,000000,22.3,22.37,22.26,22.37,503,0
+GGT_E.US,D,20250917,000000,22.4,22.4,22.365,22.4,591,0
+GGT_E.US,D,20250918,000000,22.46,22.71,22.37,22.71,2381,0
+GGT_E.US,D,20250919,000000,22.445,22.445,22.445,22.445,561,0
+GGT_E.US,D,20250924,000000,22.42,22.42,22.42,22.42,103,0
+GGT_E.US,D,20250925,000000,22.15,22.15,22.14,22.14,641,0
+GGT_E.US,D,20250926,000000,22.64,22.64,22.32,22.32,541,0
+GGT_E.US,D,20250929,000000,22.16,22.36,22.02,22.06,1266,0
+GGT_E.US,D,20250930,000000,22.03,22.14,22,22.14,1584,0
+GGT_E.US,D,20251003,000000,21.8675,21.8675,21.8675,21.8675,621,0
+GGT_E.US,D,20251006,000000,21.87,21.89,21.86,21.86,1003,0
+GGT_E.US,D,20251007,000000,21.84,22.1603,21.61,21.89,10798,0
+GGT_E.US,D,20251008,000000,21.8849,21.8849,21.8849,21.8849,788,0
+GGT_E.US,D,20251009,000000,21.9,21.9,21.9,21.9,278,0
+GGT_E.US,D,20251010,000000,21.6,21.88,21.6,21.88,338,0
+GGT_E.US,D,20251014,000000,21.81,21.81,21.81,21.81,603,0
+GGT_E.US,D,20251015,000000,21.81,21.94,21.75,21.94,608,0
+GGT_E.US,D,20251016,000000,21.94,21.94,21.94,21.94,113,0
+GGT_E.US,D,20251017,000000,21.8727,21.8727,21.8727,21.8727,664,0
+GGT_E.US,D,20251020,000000,21.85,21.91,21.81,21.91,426,0
+GGT_E.US,D,20251021,000000,21.31,21.847,21.31,21.847,1642,0
+GGT_E.US,D,20251022,000000,21.8978,21.8978,21.8978,21.8978,223,0
+GGT_E.US,D,20251023,000000,21.92,22.26,21.72,22.26,2328,0
+GGT_E.US,D,20251024,000000,21.95,22.08,21.9,21.94,1072,0
+GGT_E.US,D,20251027,000000,21.8,22.17,21.8,21.91,3530,0
+GGT_E.US,D,20251028,000000,21.82,21.83,21.82,21.82,334,0
+GGT_E.US,D,20251029,000000,21.82,21.82,21.71,21.71,209,0
+GGT_E.US,D,20251030,000000,21.57,21.895,21.54,21.895,3092,0
+GGT_E.US,D,20251031,000000,21.8,22.2,21.53,21.9,2145,0
+GGT_E.US,D,20251104,000000,21.61,22.15,21.54,22.15,911,0
+GGT_E.US,D,20251106,000000,21.62,21.8,21.48,21.64,6832,0
+GGT_E.US,D,20251107,000000,21.64,21.64,21.64,21.64,116,0
+GGT_E.US,D,20251110,000000,21.664,21.69,21.52,21.52,1242,0
+GGT_E.US,D,20251112,000000,21.53,21.53,21.5,21.51,605,0
+GGT_E.US,D,20251113,000000,21.535,21.6,21.49,21.51,4852,0
+GGT_E.US,D,20251114,000000,21.59,21.59,21.59,21.59,134,0
+GGT_E.US,D,20251117,000000,21.31,21.73,21.31,21.73,11556,0
+GGT_E.US,D,20251118,000000,21.64,21.68,21.64,21.68,605,0
+GGT_E.US,D,20251119,000000,21.54,21.6,21.5,21.6,1403,0
+GGT_E.US,D,20251120,000000,21.78,21.78,21.77,21.77,393,0
+GGT_E.US,D,20251126,000000,21.55,21.55,21.55,21.55,370,0
+GGT_E.US,D,20251128,000000,21.87,21.87,21.5201,21.5201,586,0
+GGT_E.US,D,20251201,000000,21.53,21.53,21.52,21.53,328,0
+GGT_E.US,D,20251202,000000,21.6369,21.6807,21.53,21.54,2266,0
+GGT_E.US,D,20251203,000000,21.72,21.72,21.72,21.72,306,0
+GGT_E.US,D,20251204,000000,21.55,21.56,21.51,21.51,1879,0
+GGT_E.US,D,20251205,000000,21.51,21.51,21.46,21.46,3306,0
+GGT_E.US,D,20251208,000000,21.5,21.5,21.5,21.5,2230,0
+GGT_E.US,D,20251209,000000,21.52,21.61,21.52,21.52,313,0
+GGT_E.US,D,20251210,000000,21.51,21.65,21.5,21.5,2712,0
+GGT_E.US,D,20251211,000000,21.52,21.78,21.5,21.52,2906,0
+GGT_E.US,D,20251212,000000,21.52,21.52,21.52,21.52,276,0
+GGT_E.US,D,20251215,000000,21.52,21.56,21.5,21.5,1923,0
+GGT_E.US,D,20251216,000000,21.51,21.51,21.5,21.5,809,0
+GGT_E.US,D,20251217,000000,21.58,21.58,21.5,21.5,2679,0
+GGT_E.US,D,20251218,000000,21.42,21.49,21.3,21.3,11426,0
+GGT_E.US,D,20251219,000000,21.39,21.39,21.39,21.39,504,0
+GGT_E.US,D,20251222,000000,21.21,21.22,21.19,21.22,1320,0
+GGT_E.US,D,20251223,000000,21.23,21.25,21.11,21.12,3708,0
+GGT_E.US,D,20251226,000000,21.19,21.19,21.19,21.19,439,0
+GGT_E.US,D,20251229,000000,21.2,21.2,20.94,20.975,4005,0
+GGT_E.US,D,20251230,000000,21.1,21.1907,21,21.1,9609,0
+GGT_E.US,D,20251231,000000,21.12,21.1367,21.12,21.1367,815,0
+GGT_E.US,D,20260105,000000,21.163,21.35,21.13,21.35,2642,0
+GGT_E.US,D,20260106,000000,21.19,21.19,21.19,21.19,189,0
+GGT_E.US,D,20260108,000000,21.19,21.29,21.19,21.29,1269,0
+GGT_E.US,D,20260109,000000,21.4,21.4,21.37,21.37,1147,0
+GGT_E.US,D,20260112,000000,21.38,21.38,21.38,21.38,106,0
+GGT_E.US,D,20260113,000000,21.375,21.375,21.31,21.3102,1399,0
+GGT_E.US,D,20260115,000000,21.44,21.44,21.19,21.19,1779,0
+GGT_E.US,D,20260122,000000,21.46,21.46,21.23,21.2501,1417,0
+GGT_E.US,D,20260123,000000,21.46,21.46,21.24,21.2601,835,0
+GGT_E.US,D,20260127,000000,21.3,21.3,21.28,21.28,1442,0
+GGT_E.US,D,20260128,000000,21.34,21.34,21.34,21.34,270,0
+GGT_E.US,D,20260130,000000,21.34,21.34,21.34,21.34,113,0
+GGT_E.US,D,20260202,000000,21.34,21.34,21.34,21.34,405,0
+GGT_E.US,D,20260203,000000,21.34,21.3401,21.34,21.3401,1107,0
+GGT_E.US,D,20260204,000000,21.38,21.38,21.38,21.38,108,0
+GGT_E.US,D,20260205,000000,21.41,21.4199,21.41,21.4199,829,0
+GGT_E.US,D,20260206,000000,21.41,21.41,21.35,21.35,893,0
+GGT_E.US,D,20260209,000000,21.28,21.2801,21.25,21.25,1395,0
+GGT_E.US,D,20260211,000000,21.34,21.34,21.34,21.34,106,0
+GGT_E.US,D,20260212,000000,21.26,21.27,21.25,21.25,3235,0
+GGT_E.US,D,20260213,000000,21.4,21.4,21.4,21.4,864,0
+GGT_E.US,D,20260217,000000,21.415,21.43,21.4,21.43,1155,0
+GGT_E.US,D,20260218,000000,21.38,21.38,21.38,21.38,465,0
diff --git a/daily/us/nyse stocks/1/gl.us.txt b/daily/us/nyse stocks/1/gl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f08f35a6f9905bf6ea30ce949ecc9b1c3321fce
--- /dev/null
+++ b/daily/us/nyse stocks/1/gl.us.txt	
@@ -0,0 +1,9606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GL.US,D,19871230,000000,1.97275,2.06438,1.97275,2.04068,537165.44970711,0
+GL.US,D,19871231,000000,2.02046,2.04068,2.00043,2.00043,508616.45799798,0
+GL.US,D,19880104,000000,2.01269,2.10431,2.01269,2.09247,305772.32248372,0
+GL.US,D,19880105,000000,2.10431,2.12433,2.06438,2.06438,256937.91314369,0
+GL.US,D,19880106,000000,2.06438,2.12433,2.05242,2.11249,330561.03655943,0
+GL.US,D,19880107,000000,2.11249,2.12433,2.0845,2.12433,249427.39867162,0
+GL.US,D,19880108,000000,2.10431,2.10431,2.02046,2.02046,414706.91287186,0
+GL.US,D,19880111,000000,2.02046,2.0605,1.9608,2.05242,997705.57836859,0
+GL.US,D,19880112,000000,2.0605,2.0605,2.02046,2.04068,636335.3672021,0
+GL.US,D,19880113,000000,2.0605,2.0845,2.04068,2.07244,492091.31800049,0
+GL.US,D,19880114,000000,2.07244,2.0845,2.04068,2.07244,637089.43088773,0
+GL.US,D,19880115,000000,2.09247,2.12433,2.09247,2.11249,462037.21115852,0
+GL.US,D,19880118,000000,2.11249,2.13668,2.10431,2.12433,452274.54642432,0
+GL.US,D,19880119,000000,2.11249,2.16447,2.10431,2.16447,295251.57774597,0
+GL.US,D,19880120,000000,2.14465,2.19634,2.12433,2.12433,1956335.3958134,0
+GL.US,D,19880121,000000,2.11249,2.18439,2.11249,2.18439,1103631.94665,0
+GL.US,D,19880122,000000,2.18439,2.28826,2.18439,2.28826,746023.0171964,0
+GL.US,D,19880125,000000,2.28826,2.33239,2.26834,2.30799,453773.63708031,0
+GL.US,D,19880126,000000,2.30002,2.30799,2.28826,2.28826,212613.8288048,0
+GL.US,D,19880127,000000,2.28826,2.30799,2.2804,2.2804,317044.11866866,0
+GL.US,D,19880128,000000,2.2804,2.28826,2.2804,2.2804,67613.707758615,0
+GL.US,D,19880129,000000,2.30002,2.3519,2.30002,2.30799,214117.93985817,0
+GL.US,D,19880201,000000,2.33239,2.37999,2.30799,2.37999,163773.39498793,0
+GL.US,D,19880202,000000,2.37202,2.37999,2.35968,2.37999,340331.73392944,0
+GL.US,D,19880203,000000,2.37999,2.39184,2.3519,2.3519,233647.28564449,0
+GL.US,D,19880204,000000,2.3519,2.35968,2.32013,2.35968,697942.67154201,0
+GL.US,D,19880205,000000,2.35968,2.35968,2.33239,2.33239,215619.03867311,0
+GL.US,D,19880208,000000,2.30799,2.30799,2.28826,2.30799,184812.87630446,0
+GL.US,D,19880209,000000,2.30799,2.33239,2.28826,2.33239,829416.83798215,0
+GL.US,D,19880210,000000,2.34015,2.35968,2.33239,2.3519,659622.98246288,0
+GL.US,D,19880211,000000,2.34015,2.35968,2.33239,2.33239,217874.20117368,0
+GL.US,D,19880212,000000,2.33239,2.34015,2.30002,2.34015,576982.22128328,0
+GL.US,D,19880216,000000,2.33239,2.3519,2.30002,2.30002,262950.34103925,0
+GL.US,D,19880217,000000,2.30799,2.3519,2.30002,2.33239,552190.49496914,0
+GL.US,D,19880218,000000,2.30799,2.37999,2.30799,2.37202,219374.29590914,0
+GL.US,D,19880219,000000,2.37999,2.40369,2.37202,2.40369,1693390.0751716,0
+GL.US,D,19880222,000000,2.39184,2.42371,2.37202,2.41176,138984.68091221,0
+GL.US,D,19880223,000000,2.41176,2.43187,2.41176,2.42371,196840.74433399,0
+GL.US,D,19880224,000000,2.43187,2.45598,2.41176,2.42371,734754.23324987,0
+GL.US,D,19880225,000000,2.42371,2.46355,2.40369,2.45598,454526.69668647,0
+GL.US,D,19880226,000000,2.44383,2.45598,2.43187,2.43187,138984.68091221,0
+GL.US,D,19880229,000000,2.43187,2.46355,2.43187,2.45598,166785.63341255,0
+GL.US,D,19880301,000000,2.45598,2.46355,2.43187,2.44383,418463.17418737,0
+GL.US,D,19880302,000000,2.46355,2.48386,2.44383,2.44383,1449221.0407099,0
+GL.US,D,19880303,000000,2.44383,2.48386,2.44383,2.48386,346341.14958657,0
+GL.US,D,19880304,000000,2.48386,2.55557,2.45598,2.55557,278725.43366901,0
+GL.US,D,19880307,000000,2.53585,2.53585,2.46355,2.4757,231394.13130287,0
+GL.US,D,19880308,000000,2.45598,2.55557,2.45598,2.52739,386907.96853048,0
+GL.US,D,19880309,000000,2.54761,2.54761,2.50369,2.50369,434241.27905556,0
+GL.US,D,19880310,000000,2.48386,2.51554,2.41176,2.41176,226888.8266991,0
+GL.US,D,19880311,000000,2.42371,2.46355,2.41176,2.46355,353103.62484985,0
+GL.US,D,19880314,000000,2.46355,2.46355,2.44383,2.44383,395925.60629432,0
+GL.US,D,19880315,000000,2.46355,2.46355,2.44383,2.45598,229894.0365674,0
+GL.US,D,19880316,000000,2.4757,2.4757,2.44383,2.45598,323051.52616684,0
+GL.US,D,19880317,000000,2.45598,2.4757,2.42371,2.4757,730244.91232822,0
+GL.US,D,19880318,000000,2.46355,2.49582,2.46355,2.4757,216368.08196136,0
+GL.US,D,19880321,000000,2.49582,2.49582,2.44383,2.44383,624314.5277289,0
+GL.US,D,19880322,000000,2.44383,2.45598,2.41176,2.41176,756538.74153677,0
+GL.US,D,19880323,000000,2.42371,2.43187,2.41176,2.43187,214117.93985817,0
+GL.US,D,19880324,000000,2.43187,2.43187,2.41176,2.43187,138984.68091221,0
+GL.US,D,19880325,000000,2.43187,2.45598,2.43187,2.44383,216368.08196136,0
+GL.US,D,19880328,000000,2.43187,2.45598,2.42371,2.44383,192329.41525338,0
+GL.US,D,19880329,000000,2.44383,2.44383,2.42371,2.42371,148001.31459659,0
+GL.US,D,19880330,000000,2.42371,2.42371,2.40369,2.41176,428231.86339843,0
+GL.US,D,19880331,000000,2.41176,2.41176,2.40369,2.40369,133730.33302019,0
+GL.US,D,19880404,000000,2.41176,2.43187,2.41176,2.41176,111187.74472977,0
+GL.US,D,19880405,000000,2.41176,2.45598,2.40369,2.45598,671648.84233345,0
+GL.US,D,19880406,000000,2.45598,2.50767,2.45598,2.49582,333571.2668251,0
+GL.US,D,19880407,000000,2.49582,2.50767,2.49582,2.50767,492091.31800049,0
+GL.US,D,19880408,000000,2.50767,2.54761,2.50767,2.53944,329815.00550959,0
+GL.US,D,19880411,000000,2.53944,2.55966,2.53944,2.55966,111187.74472977,0
+GL.US,D,19880412,000000,2.55966,2.55966,2.53944,2.55966,237409.57143684,0
+GL.US,D,19880413,000000,2.56743,2.56743,2.53944,2.53944,235151.39669785,0
+GL.US,D,19880414,000000,2.51554,2.53944,2.49582,2.50767,283232.74643172,0
+GL.US,D,19880415,000000,2.4757,2.49582,2.45598,2.49582,420723.35708531,0
+GL.US,D,19880418,000000,2.48386,2.5997,2.4757,2.5997,662632.20864908,0
+GL.US,D,19880419,000000,2.59142,2.59142,2.53944,2.53944,529646.90259924,0
+GL.US,D,19880420,000000,2.52739,2.52739,2.4757,2.4757,286993.02406513,0
+GL.US,D,19880421,000000,2.46355,2.48386,2.45598,2.46355,74372.166703999,0
+GL.US,D,19880422,000000,2.48386,2.48386,2.43187,2.45598,457530.90247528,0
+GL.US,D,19880425,000000,2.4757,2.48386,2.46355,2.46355,222379.50577744,0
+GL.US,D,19880426,000000,2.46355,2.51554,2.46355,2.49582,250923.47708919,0
+GL.US,D,19880427,000000,2.48386,2.51554,2.4757,2.49582,57100.995656672,0
+GL.US,D,19880428,000000,2.49582,2.51554,2.48386,2.49582,833173.09929766,0
+GL.US,D,19880429,000000,2.49582,2.51554,2.48386,2.51554,88648.168677773,0
+GL.US,D,19880502,000000,2.49582,2.50767,2.44383,2.48386,243417.9830145,0
+GL.US,D,19880503,000000,2.48386,2.52739,2.48386,2.50767,262950.34103925,0
+GL.US,D,19880504,000000,2.51554,2.52739,2.51554,2.52739,248674.33906546,0
+GL.US,D,19880505,000000,2.53944,2.56743,2.52739,2.56743,526650.72944621,0
+GL.US,D,19880506,000000,2.54761,2.56743,2.54761,2.54761,57850.038944929,0
+GL.US,D,19880509,000000,2.53944,2.55966,2.53944,2.54761,87152.09026021,0
+GL.US,D,19880510,000000,2.52739,2.55966,2.51554,2.52739,2156177.3336978,0
+GL.US,D,19880511,000000,2.52739,2.53944,2.49582,2.49582,782835.58298375,0
+GL.US,D,19880512,000000,2.49582,2.53944,2.49582,2.50767,876751.15258672,0
+GL.US,D,19880513,000000,2.52739,2.53944,2.51554,2.53944,72126.040918704,0
+GL.US,D,19880516,000000,2.55966,2.57968,2.54761,2.55966,236656.51183069,0
+GL.US,D,19880517,000000,2.55966,2.57968,2.53944,2.54761,185563.92775167,0
+GL.US,D,19880518,000000,2.53944,2.55966,2.52739,2.52739,238156.60656615,0
+GL.US,D,19880519,000000,2.52739,2.53944,2.50767,2.51554,136733.53472955,0
+GL.US,D,19880520,000000,2.51554,2.54761,2.51554,2.53944,141993.90709841,0
+GL.US,D,19880523,000000,2.51554,2.53944,2.49582,2.53944,657368.82404178,0
+GL.US,D,19880524,000000,2.52739,2.53944,2.50767,2.52739,160024.16222874,0
+GL.US,D,19880525,000000,2.53944,2.59142,2.53944,2.57968,936849.32547589,0
+GL.US,D,19880526,000000,2.57968,2.57968,2.54761,2.55966,708460.40404133,0
+GL.US,D,19880527,000000,2.54761,2.55966,2.54761,2.55966,272713.00577345,0
+GL.US,D,19880531,000000,2.54761,2.55966,2.53944,2.54761,141993.90709841,0
+GL.US,D,19880601,000000,2.55966,2.5997,2.55966,2.57968,1267415.3824327,0
+GL.US,D,19880602,000000,2.57968,2.57968,2.56743,2.57968,206599.3927503,0
+GL.US,D,19880603,000000,2.57968,2.5997,2.57968,2.5997,409449.55274142,0
+GL.US,D,19880606,000000,2.5997,2.6955,2.5997,2.66343,382402.66392671,0
+GL.US,D,19880607,000000,2.68346,2.68346,2.66343,2.6714,779076.30942981,0
+GL.US,D,19880608,000000,2.66343,2.68346,2.66343,2.66343,528153.8364201,0
+GL.US,D,19880609,000000,2.68346,2.68346,2.6714,2.6714,1909002.0852883,0
+GL.US,D,19880610,000000,2.6714,2.72329,2.66343,2.6955,406442.33471417,0
+GL.US,D,19880613,000000,2.70348,2.73554,2.68346,2.72329,307276.43353708,0
+GL.US,D,19880614,000000,2.71532,2.75536,2.70348,2.70348,705453.18601408,0
+GL.US,D,19880615,000000,2.72329,2.74719,2.70348,2.72329,421471.3962941,0
+GL.US,D,19880616,000000,2.72329,2.72329,2.64321,2.64321,1128425.6811231,0
+GL.US,D,19880617,000000,2.65149,2.65149,2.63157,2.64321,390667.24208441,0
+GL.US,D,19880620,000000,2.64321,2.66343,2.64321,2.65149,489092.13260904,0
+GL.US,D,19880621,000000,2.66343,2.70348,2.66343,2.70348,149503.417491,0
+GL.US,D,19880622,000000,2.72329,2.72329,2.6955,2.6955,190828.31643844,0
+GL.US,D,19880623,000000,2.6955,2.77558,2.6955,2.73554,944356.82770953,0
+GL.US,D,19880624,000000,2.74719,2.75536,2.73554,2.73554,181808.67051563,0
+GL.US,D,19880627,000000,2.72329,2.73554,2.72329,2.72329,214864.97498747,0
+GL.US,D,19880628,000000,2.70348,2.71532,2.70348,2.70348,285490.92117072,0
+GL.US,D,19880629,000000,2.71532,2.72329,2.70348,2.72329,117953.23223147,0
+GL.US,D,19880630,000000,2.72329,2.74719,2.72329,2.73554,310283.65156432,0
+GL.US,D,19880701,000000,2.71532,2.78723,2.71532,2.74719,1059309.8704701,0
+GL.US,D,19880705,000000,2.75536,2.77558,2.74719,2.76711,421471.3962941,0
+GL.US,D,19880706,000000,2.76711,2.78723,2.75536,2.76711,171296.96249317,0
+GL.US,D,19880707,000000,2.76711,2.77558,2.74719,2.75536,205098.29393536,0
+GL.US,D,19880708,000000,2.74719,2.76711,2.66343,2.68346,543929.93312934,0
+GL.US,D,19880711,000000,2.67548,2.71921,2.67548,2.68734,178801.45248838,0
+GL.US,D,19880712,000000,2.70726,2.71921,2.68734,2.71921,366627.57129695,0
+GL.US,D,19880713,000000,2.70726,2.73136,2.68734,2.68734,430484.01366058,0
+GL.US,D,19880714,000000,2.67548,2.68734,2.65537,2.67548,232145.18275007,0
+GL.US,D,19880715,000000,2.66742,2.68734,2.6473,2.6473,403438.12892534,0
+GL.US,D,19880718,000000,2.66742,2.66742,2.63545,2.65537,81895.734209238,0
+GL.US,D,19880719,000000,2.63545,2.66742,2.61563,2.6473,368122.64563504,0
+GL.US,D,19880720,000000,2.6473,2.67548,2.6473,2.6473,564218.36299867,0
+GL.US,D,19880721,000000,2.6473,2.66742,2.6473,2.66742,171296.96249317,0
+GL.US,D,19880722,000000,2.65537,2.65537,2.63545,2.63545,179555.51617402,0
+GL.US,D,19880725,000000,2.6237,2.6237,2.61563,2.61563,158520.05117539,0
+GL.US,D,19880726,000000,2.60338,2.61563,2.59142,2.60338,481569.56918327,0
+GL.US,D,19880727,000000,2.59142,2.63545,2.59142,2.60338,249427.39867162,0
+GL.US,D,19880728,000000,2.6237,2.6237,2.60338,2.61563,257691.97682932,0
+GL.US,D,19880729,000000,2.60338,2.6237,2.59142,2.60338,947366.05389573,0
+GL.US,D,19880801,000000,2.60338,2.6237,2.60338,2.6237,219374.29590914,0
+GL.US,D,19880802,000000,2.63545,2.67548,2.60338,2.66742,333571.2668251,0
+GL.US,D,19880803,000000,2.67548,2.67548,2.65537,2.67548,110437.69736204,0
+GL.US,D,19880804,000000,2.69948,2.69948,2.66742,2.66742,197585.77130435,0
+GL.US,D,19880805,000000,2.65537,2.67548,2.65537,2.66742,384649.79379148,0
+GL.US,D,19880808,000000,2.65537,2.66742,2.65537,2.65537,102924.17065155,0
+GL.US,D,19880809,000000,2.65537,2.66742,2.63545,2.65537,649109.26628145,0
+GL.US,D,19880810,000000,2.63545,2.63545,2.6237,2.63545,268956.74445794,0
+GL.US,D,19880811,000000,2.6237,2.66742,2.61563,2.65537,489092.13260904,0
+GL.US,D,19880812,000000,2.63545,2.65537,2.6237,2.6473,205853.36170047,0
+GL.US,D,19880815,000000,2.65537,2.66742,2.6473,2.65537,885762.76587372,0
+GL.US,D,19880816,000000,2.65537,2.65537,2.6473,2.65537,319297.27301028,0
+GL.US,D,19880817,000000,2.65537,2.71921,2.65537,2.71921,601023.90022969,0
+GL.US,D,19880818,000000,2.70726,2.73136,2.69948,2.70726,175801.26301746,0
+GL.US,D,19880819,000000,2.69948,2.73136,2.69948,2.70726,183310.77341004,0
+GL.US,D,19880822,000000,2.69948,2.73953,2.68734,2.71921,410200.60418863,0
+GL.US,D,19880823,000000,2.70726,2.75915,2.70726,2.75915,513126.78299912,0
+GL.US,D,19880824,000000,2.73953,2.78334,2.73953,2.75147,380153.52590299,0
+GL.US,D,19880825,000000,2.75147,2.75147,2.71921,2.75147,283232.74643172,0
+GL.US,D,19880826,000000,2.73136,2.73136,2.70726,2.70726,87152.09026021,0
+GL.US,D,19880829,000000,2.68734,2.68734,2.66742,2.66742,49581.444469333,0
+GL.US,D,19880830,000000,2.6473,2.65537,2.6237,2.63545,241913.87196114,0
+GL.US,D,19880831,000000,2.65537,2.67548,2.65537,2.66742,138984.68091221,0
+GL.US,D,19880901,000000,2.6473,2.66742,2.6237,2.6473,154012.73841267,0
+GL.US,D,19880902,000000,2.63545,2.68734,2.63545,2.67548,393667.43155533,0
+GL.US,D,19880906,000000,2.68734,2.68734,2.66742,2.66742,75884.310393161,0
+GL.US,D,19880907,000000,2.66742,2.66742,2.6473,2.66742,311027.67445521,0
+GL.US,D,19880908,000000,2.66742,2.69948,2.65537,2.69948,338079.58366729,0
+GL.US,D,19880909,000000,2.68734,2.70726,2.67548,2.69948,319297.27301028,0
+GL.US,D,19880912,000000,2.68734,2.68734,2.66742,2.66742,67613.707758615,0
+GL.US,D,19880913,000000,2.66742,2.67548,2.65537,2.67548,76630.341442993,0
+GL.US,D,19880914,000000,2.65537,2.66742,2.63545,2.6473,151758.57999157,0
+GL.US,D,19880915,000000,2.63545,2.65537,2.63545,2.6473,413961.88590151,0
+GL.US,D,19880916,000000,2.66742,2.67548,2.6473,2.66742,201347.05301723,0
+GL.US,D,19880919,000000,2.66742,2.66742,2.6473,2.65537,270458.84735236,0
+GL.US,D,19880920,000000,2.65537,2.67548,2.65537,2.67548,172792.03683126,0
+GL.US,D,19880921,000000,2.67548,2.67548,2.65537,2.65537,320044.30813959,0
+GL.US,D,19880922,000000,2.67548,2.68734,2.6473,2.6473,233647.28564449,0
+GL.US,D,19880923,000000,2.6473,2.67548,2.6473,2.65537,135235.44815303,0
+GL.US,D,19880926,000000,2.6473,2.67548,2.6473,2.66742,340331.73392944,0
+GL.US,D,19880927,000000,2.66742,2.68734,2.66742,2.68734,199090.88643719,0
+GL.US,D,19880928,000000,2.67548,2.70726,2.67548,2.68734,292250.38419557,0
+GL.US,D,19880929,000000,2.70726,2.70726,2.66742,2.66742,991691.14231409,0
+GL.US,D,19880930,000000,2.67548,2.67548,2.65537,2.65537,356109.83879763,0
+GL.US,D,19881003,000000,2.6473,2.6473,2.6237,2.6237,65363.56565542,0
+GL.US,D,19881004,000000,2.6237,2.63545,2.60338,2.61563,254682.75064312,0
+GL.US,D,19881005,000000,2.61563,2.65537,2.60338,2.65537,317044.11866866,0
+GL.US,D,19881006,000000,2.65537,2.65537,2.63545,2.6473,859464.92034726,0
+GL.US,D,19881007,000000,2.63963,2.6714,2.62758,2.6714,243417.9830145,0
+GL.US,D,19881010,000000,2.6714,2.68346,2.65149,2.65149,201347.05301723,0
+GL.US,D,19881011,000000,2.63963,2.65945,2.62758,2.63963,127717.90512464,0
+GL.US,D,19881012,000000,2.63963,2.65149,2.60736,2.60736,126216.8063097,0
+GL.US,D,19881013,000000,2.60736,2.65149,2.60736,2.65149,197585.77130435,0
+GL.US,D,19881014,000000,2.63963,2.63963,2.59532,2.63963,153262.69104494,0
+GL.US,D,19881017,000000,2.61961,2.63963,2.60736,2.63963,759545.95956402,0
+GL.US,D,19881018,000000,2.61961,2.62758,2.60736,2.62758,1386115.6497935,0
+GL.US,D,19881019,000000,2.62758,2.62758,2.60736,2.60736,604031.11825694,0
+GL.US,D,19881020,000000,2.60736,2.65149,2.60736,2.62758,252428.59222202,0
+GL.US,D,19881021,000000,2.62758,2.65149,2.62758,2.63963,266705.59827527,0
+GL.US,D,19881024,000000,2.62758,2.6714,2.61961,2.65945,467301.5998453,0
+GL.US,D,19881025,000000,2.63963,2.71114,2.63963,2.71114,389167.14734894,0
+GL.US,D,19881026,000000,2.70348,2.70348,2.68346,2.69152,159272.10670206,0
+GL.US,D,19881027,000000,2.6714,2.68346,2.65945,2.65945,310283.65156432,0
+GL.US,D,19881028,000000,2.63963,2.65149,2.62758,2.63963,229894.0365674,0
+GL.US,D,19881031,000000,2.62758,2.65149,2.62758,2.65149,60853.24065428,0
+GL.US,D,19881101,000000,2.62758,2.65149,2.62758,2.63963,361365.19076913,0
+GL.US,D,19881102,000000,2.62758,2.65945,2.62758,2.65945,2105845.8418608,0
+GL.US,D,19881103,000000,2.65149,2.6714,2.63963,2.65945,284738.86564403,0
+GL.US,D,19881104,000000,2.65149,2.65945,2.63963,2.65945,317790.1497185,0
+GL.US,D,19881107,000000,2.63963,2.65149,2.62758,2.62758,335824.42116672,0
+GL.US,D,19881108,000000,2.62758,2.65149,2.61961,2.65149,128467.95249237,0
+GL.US,D,19881109,000000,2.62758,2.65149,2.62758,2.62758,163031.38025599,0
+GL.US,D,19881110,000000,2.62758,2.63963,2.62758,2.62758,559707.03391806,0
+GL.US,D,19881111,000000,2.62758,2.62758,2.61961,2.61961,280979.5920901,0
+GL.US,D,19881114,000000,2.59532,2.62758,2.58754,2.60736,411703.71116252,0
+GL.US,D,19881115,000000,2.59532,2.62758,2.58754,2.58754,160772.20143752,0
+GL.US,D,19881116,000000,2.56344,2.56344,2.49174,2.53177,656625.80523037,0
+GL.US,D,19881117,000000,2.54353,2.56344,2.53177,2.56344,119456.33920536,0
+GL.US,D,19881118,000000,2.54353,2.56344,2.54353,2.55557,307276.43353708,0
+GL.US,D,19881121,000000,2.54353,2.55557,2.53177,2.54353,623563.47628169,0
+GL.US,D,19881122,000000,2.54353,2.55557,2.54353,2.55557,154012.73841267,0
+GL.US,D,19881123,000000,2.54353,2.55557,2.54353,2.54353,42822.985523948,0
+GL.US,D,19881125,000000,2.54353,2.54353,2.54353,2.54353,15777.100788713,0
+GL.US,D,19881128,000000,2.54353,2.55557,2.54353,2.54353,132229.23420525,0
+GL.US,D,19881129,000000,2.54353,2.56344,2.53177,2.53177,301268.02195943,0
+GL.US,D,19881130,000000,2.54353,2.61961,2.53177,2.60736,298258.79577323,0
+GL.US,D,19881201,000000,2.59532,2.60736,2.58754,2.59532,271218.93551483,0
+GL.US,D,19881202,000000,2.58754,2.58754,2.57579,2.57579,63859.454602056,0
+GL.US,D,19881205,000000,2.56344,2.60736,2.56344,2.58754,291496.32050994,0
+GL.US,D,19881206,000000,2.57579,2.60736,2.57579,2.59532,100668.0040715,0
+GL.US,D,19881207,000000,2.59532,2.61961,2.59532,2.61961,174295.14380515,0
+GL.US,D,19881208,000000,2.61961,2.61961,2.59532,2.59532,87902.137627941,0
+GL.US,D,19881209,000000,2.59532,2.61961,2.58754,2.58754,191578.36380617,0
+GL.US,D,19881212,000000,2.58754,2.60736,2.58754,2.58754,140495.82052189,0
+GL.US,D,19881213,000000,2.58754,2.58754,2.56344,2.56344,175801.26301746,0
+GL.US,D,19881214,000000,2.56344,2.58754,2.56344,2.58754,425231.6739275,0
+GL.US,D,19881215,000000,2.56344,2.60736,2.56344,2.58754,116449.12117812,0
+GL.US,D,19881216,000000,2.60736,2.60736,2.57579,2.59532,428985.92708406,0
+GL.US,D,19881219,000000,2.57579,2.61961,2.57579,2.59532,863970.22495103,0
+GL.US,D,19881220,000000,2.59532,2.60736,2.59532,2.59532,523643.51141896,0
+GL.US,D,19881221,000000,2.58754,2.60736,2.57579,2.59532,81895.734209238,0
+GL.US,D,19881222,000000,2.58754,2.60736,2.58754,2.58754,258437.00379968,0
+GL.US,D,19881223,000000,2.58754,2.60736,2.57579,2.58754,39820.787894072,0
+GL.US,D,19881227,000000,2.58754,2.59532,2.58754,2.59532,260694.1744592,0
+GL.US,D,19881228,000000,2.58754,2.60736,2.58754,2.60736,53343.730261689,0
+GL.US,D,19881229,000000,2.60736,2.61961,2.58754,2.59532,83390.808547327,0
+GL.US,D,19881230,000000,2.60736,2.61961,2.58754,2.58754,160024.16222874,0
+GL.US,D,19890103,000000,2.58754,2.58754,2.58754,2.58754,78885.503943562,0
+GL.US,D,19890104,000000,2.56344,2.59532,2.56344,2.58754,175801.26301746,0
+GL.US,D,19890105,000000,2.56743,2.5997,2.56743,2.5997,352358.5978795,0
+GL.US,D,19890106,000000,2.5997,2.63157,2.57968,2.6237,238906.65393389,0
+GL.US,D,19890109,000000,2.6237,2.64321,2.6237,2.64321,523643.51141896,0
+GL.US,D,19890110,000000,2.66343,2.67548,2.65537,2.66343,552190.49496914,0
+GL.US,D,19890111,000000,2.66343,2.68734,2.65537,2.66343,223879.6005129,0
+GL.US,D,19890112,000000,2.66343,2.67548,2.65537,2.65537,87902.137627941,0
+GL.US,D,19890113,000000,2.65537,2.66343,2.63157,2.65537,449264.31615864,0
+GL.US,D,19890116,000000,2.63157,2.68734,2.63157,2.68734,269710.80814357,0
+GL.US,D,19890117,000000,2.67548,2.69948,2.67548,2.68734,163773.39498793,0
+GL.US,D,19890118,000000,2.68734,2.69948,2.67548,2.69948,371135.88813914,0
+GL.US,D,19890119,000000,2.71921,2.73953,2.70726,2.73136,530407.9948412,0
+GL.US,D,19890120,000000,2.73136,2.73953,2.71921,2.73136,386161.93748064,0
+GL.US,D,19890123,000000,2.73136,2.76313,2.71921,2.75147,442500.83681588,0
+GL.US,D,19890124,000000,2.73953,2.76313,2.73953,2.73953,164530.47091198,0
+GL.US,D,19890125,000000,2.73953,2.75147,2.73136,2.73953,373386.03024233,0
+GL.US,D,19890126,000000,2.73953,2.76313,2.73953,2.76313,344085.987086,0
+GL.US,D,19890127,000000,2.75147,2.76313,2.75147,2.75147,74372.166703999,0
+GL.US,D,19890130,000000,2.75147,2.75147,2.73953,2.73953,150259.48933558,0
+GL.US,D,19890131,000000,2.75147,2.77119,2.73953,2.76313,214117.93985817,0
+GL.US,D,19890201,000000,2.76313,2.77119,2.73136,2.73953,766305.42258888,0
+GL.US,D,19890202,000000,2.73136,2.75147,2.70726,2.75147,811386.58285182,0
+GL.US,D,19890203,000000,2.73136,2.76313,2.73136,2.73136,184068.85341357,0
+GL.US,D,19890206,000000,2.75147,2.76313,2.73953,2.76313,160024.16222874,0
+GL.US,D,19890207,000000,2.75147,2.80316,2.73953,2.80316,325303.67642899,0
+GL.US,D,19890208,000000,2.77119,2.80316,2.77119,2.7951,229143.98919967,0
+GL.US,D,19890209,000000,2.78334,2.78334,2.77119,2.77119,387659.01997768,0
+GL.US,D,19890210,000000,2.78334,2.7951,2.76313,2.76313,959387.89744841,0
+GL.US,D,19890213,000000,2.76313,2.77119,2.75147,2.76313,90154.287890086,0
+GL.US,D,19890214,000000,2.76313,2.77119,2.75147,2.76313,130721.10683399,0
+GL.US,D,19890215,000000,2.75147,2.77119,2.75147,2.77119,181060.63130685,0
+GL.US,D,19890216,000000,2.78334,2.7951,2.77119,2.78334,87152.09026021,0
+GL.US,D,19890217,000000,2.77119,2.80316,2.77119,2.80316,129972.06354573,0
+GL.US,D,19890221,000000,2.78334,2.80316,2.76313,2.78334,111187.74472977,0
+GL.US,D,19890222,000000,2.78334,2.7951,2.75147,2.75147,389913.17839878,0
+GL.US,D,19890223,000000,2.75147,2.76313,2.73953,2.73953,120204.37841414,0
+GL.US,D,19890224,000000,2.73953,2.73953,2.70726,2.71921,225384.71564574,0
+GL.US,D,19890227,000000,2.71921,2.73136,2.69948,2.70726,1762507.8939836,0
+GL.US,D,19890228,000000,2.73136,2.73953,2.71921,2.71921,265953.54274859,0
+GL.US,D,19890301,000000,2.71921,2.73136,2.71921,2.71921,156267.90091324,0
+GL.US,D,19890302,000000,2.71921,2.73953,2.70726,2.73136,287741.0632739,0
+GL.US,D,19890303,000000,2.73953,2.73953,2.71921,2.73136,108932.5822292,0
+GL.US,D,19890306,000000,2.73136,2.73953,2.71921,2.73136,120960.45025872,0
+GL.US,D,19890307,000000,2.73953,2.80316,2.73953,2.80316,333571.2668251,0
+GL.US,D,19890308,000000,2.80316,2.80316,2.80316,2.80316,182562.73420126,0
+GL.US,D,19890309,000000,2.7951,2.81532,2.7951,2.80316,203599.20327937,0
+GL.US,D,19890310,000000,2.81532,2.82727,2.80316,2.82727,233647.28564449,0
+GL.US,D,19890313,000000,2.83513,2.87905,2.83513,2.84699,382402.66392671,0
+GL.US,D,19890314,000000,2.83513,2.85923,2.83513,2.84699,115697.06565144,0
+GL.US,D,19890315,000000,2.83513,2.84699,2.82727,2.84699,534160.23983881,0
+GL.US,D,19890316,000000,2.82727,2.85923,2.82727,2.85923,994696.35218239,0
+GL.US,D,19890317,000000,2.80316,2.81532,2.77119,2.7951,184812.87630446,0
+GL.US,D,19890320,000000,2.77119,2.78334,2.73953,2.78334,442500.83681588,0
+GL.US,D,19890321,000000,2.77119,2.80316,2.76313,2.7951,291496.32050994,0
+GL.US,D,19890322,000000,2.78334,2.7951,2.77119,2.77119,121704.47314961,0
+GL.US,D,19890323,000000,2.76313,2.77119,2.73953,2.76313,108932.5822292,0
+GL.US,D,19890327,000000,2.75147,2.75147,2.73953,2.75147,36061.514340139,0
+GL.US,D,19890328,000000,2.75147,2.78334,2.75147,2.78334,144996.10472829,0
+GL.US,D,19890329,000000,2.76313,2.80316,2.76313,2.7951,383155.72353286,0
+GL.US,D,19890330,000000,2.7951,2.7951,2.76313,2.78334,289994.21761552,0
+GL.US,D,19890331,000000,2.76313,2.82727,2.76313,2.82727,875994.07666266,0
+GL.US,D,19890403,000000,2.82727,2.89101,2.82727,2.86751,416965.08761085,0
+GL.US,D,19890404,000000,2.85923,2.85923,2.82727,2.84699,326807.78748235,0
+GL.US,D,19890405,000000,2.8194,2.88314,2.8194,2.87487,362869.30182249,0
+GL.US,D,19890406,000000,2.86341,2.88314,2.86341,2.86341,240413.77722567,0
+GL.US,D,19890407,000000,2.88314,2.89499,2.86341,2.87487,92409.450390655,0
+GL.US,D,19890410,000000,2.86341,2.89499,2.86341,2.87487,79635.551311294,0
+GL.US,D,19890411,000000,2.88314,2.88314,2.87487,2.87487,310283.65156432,0
+GL.US,D,19890412,000000,2.87487,2.89499,2.87487,2.87487,218625.25262088,0
+GL.US,D,19890413,000000,2.86341,2.88314,2.8194,2.83115,199090.88643719,0
+GL.US,D,19890414,000000,2.85117,2.87487,2.83882,2.87487,853455.50469014,0
+GL.US,D,19890417,000000,2.88314,2.88314,2.87487,2.87487,158520.05117539,0
+GL.US,D,19890418,000000,2.88314,2.9151,2.85117,2.90724,707704.33219675,0
+GL.US,D,19890419,000000,2.90724,2.90724,2.87487,2.87487,151010.54078279,0
+GL.US,D,19890420,000000,2.89499,2.9151,2.88314,2.88314,805380.17943312,0
+GL.US,D,19890421,000000,2.89499,2.90724,2.88314,2.89499,64609.501969788,0
+GL.US,D,19890424,000000,2.9151,2.92706,2.90724,2.90724,2111100.1897529,0
+GL.US,D,19890425,000000,2.98293,3.015,2.97098,3.00275,1011217.475862,0
+GL.US,D,19890426,000000,3.015,3.015,2.97098,2.98293,776075.11587941,0
+GL.US,D,19890427,000000,3.06659,3.09866,3.06659,3.09866,5991467.7365141,0
+GL.US,D,19890428,000000,3.09089,3.11061,3.07874,3.11061,1126922.5741493,0
+GL.US,D,19890501,000000,3.11061,3.11061,3.09089,3.09866,1971364.4573934,0
+GL.US,D,19890502,000000,3.09089,3.11061,3.09089,3.11061,567218.55246959,0
+GL.US,D,19890503,000000,3.09866,3.15473,3.09866,3.11061,1701655.6574087,0
+GL.US,D,19890504,000000,3.09866,3.11061,3.09089,3.09089,398180.76879489,0
+GL.US,D,19890505,000000,3.09089,3.14258,3.09089,3.11061,1329013.6500573,0
+GL.US,D,19890508,000000,3.09089,3.09866,3.06659,3.09089,437999.54853001,0
+GL.US,D,19890509,000000,3.09866,3.11061,3.09089,3.11061,392919.39234654,0
+GL.US,D,19890510,000000,3.09866,3.16648,3.09866,3.16648,561208.132733,0
+GL.US,D,19890511,000000,3.17485,3.19855,3.16648,3.19855,399680.86353036,0
+GL.US,D,19890512,000000,3.24248,3.40193,3.24248,3.39037,901543.88298034,0
+GL.US,D,19890515,000000,3.37025,3.42214,3.37025,3.42214,3356726.0435012,0
+GL.US,D,19890516,000000,3.40193,3.41417,3.37025,3.40193,987183.82955137,0
+GL.US,D,19890517,000000,3.39037,3.41417,3.33858,3.35014,1103631.94665,0
+GL.US,D,19890518,000000,3.3582,3.3825,3.35014,3.35014,288494.12288006,0
+GL.US,D,19890519,000000,3.37025,3.41417,3.3582,3.39037,537917.50523379,0
+GL.US,D,19890522,000000,3.41417,3.42214,3.3825,3.40193,162279.32472931,0
+GL.US,D,19890523,000000,3.40193,3.41417,3.30641,3.32633,827161.67548158,0
+GL.US,D,19890524,000000,3.32633,3.37025,3.32633,3.3582,166033.57788587,0
+GL.US,D,19890525,000000,3.3582,3.3825,3.3582,3.3582,218625.25262088,0
+GL.US,D,19890526,000000,3.3582,3.37025,3.35014,3.3582,199090.88643719,0
+GL.US,D,19890530,000000,3.3825,3.3825,3.3582,3.37025,256937.91314369,0
+GL.US,D,19890531,000000,3.37025,3.40193,3.37025,3.40193,309526.57564027,0
+GL.US,D,19890601,000000,3.3825,3.40193,3.3582,3.40193,740014.60561875,0
+GL.US,D,19890602,000000,3.40193,3.42214,3.39037,3.42214,101427.08815451,0
+GL.US,D,19890605,000000,3.41417,3.43439,3.40193,3.41417,603280.06680974,0
+GL.US,D,19890606,000000,3.41417,3.42214,3.40193,3.42214,608538.43101965,0
+GL.US,D,19890607,000000,3.42214,3.44594,3.41417,3.44594,260694.1744592,0
+GL.US,D,19890608,000000,3.44594,3.458,3.43439,3.44594,277971.36998337,0
+GL.US,D,19890609,000000,3.458,3.46626,3.43439,3.43439,259945.13117094,0
+GL.US,D,19890612,000000,3.43439,3.46626,3.43439,3.44594,125469.77118039,0
+GL.US,D,19890613,000000,3.46626,3.46626,3.43439,3.458,467301.5998453,0
+GL.US,D,19890614,000000,3.46626,3.46626,3.458,3.458,257691.97682932,0
+GL.US,D,19890615,000000,3.47811,3.47811,3.44594,3.44594,160024.16222874,0
+GL.US,D,19890616,000000,3.49783,3.49783,3.46626,3.49783,1345543.8104522,0
+GL.US,D,19890619,000000,3.49783,3.56566,3.49006,3.56566,277225.33893354,0
+GL.US,D,19890620,000000,3.56566,3.56566,3.43439,3.43439,447766.22958213,0
+GL.US,D,19890621,000000,3.43439,3.458,3.42214,3.458,500354.89207871,0
+GL.US,D,19890622,000000,3.458,3.458,3.42214,3.43439,160024.16222874,0
+GL.US,D,19890623,000000,3.43439,3.44594,3.40193,3.41417,369631.77708578,0
+GL.US,D,19890626,000000,3.41417,3.43439,3.41417,3.43439,238156.60656615,0
+GL.US,D,19890627,000000,3.43439,3.47811,3.43439,3.44594,437999.54853001,0
+GL.US,D,19890628,000000,3.44594,3.44594,3.41417,3.43439,290744.26498326,0
+GL.US,D,19890629,000000,3.42214,3.42214,3.37025,3.37025,326052.71971725,0
+GL.US,D,19890630,000000,3.37025,3.37025,3.28231,3.37025,579240.39602228,0
+GL.US,D,19890703,000000,3.37025,3.37025,3.33858,3.35014,63859.454602056,0
+GL.US,D,19890705,000000,3.31816,3.35432,3.29835,3.34246,283232.74643172,0
+GL.US,D,19890706,000000,3.34246,3.37443,3.33042,3.37443,941357.64231808,0
+GL.US,D,19890707,000000,3.36188,3.43838,3.34246,3.40601,280233.56104027,0
+GL.US,D,19890710,000000,3.39803,3.41825,3.39803,3.40601,78134.452496355,0
+GL.US,D,19890711,000000,3.43838,3.47423,3.43838,3.46218,308776.52827254,0
+GL.US,D,19890712,000000,3.48219,3.50579,3.47423,3.50579,678407.30127884,0
+GL.US,D,19890713,000000,3.52591,3.55768,3.50579,3.55768,278725.43366901,0
+GL.US,D,19890714,000000,3.55768,3.64573,3.52591,3.63766,361365.19076913,0
+GL.US,D,19890717,000000,3.63766,3.63766,3.57004,3.59374,316291.05906251,0
+GL.US,D,19890718,000000,3.60161,3.72141,3.59374,3.72141,989436.98389299,0
+GL.US,D,19890719,000000,3.90925,3.91752,3.78974,3.83357,315537.99945635,0
+GL.US,D,19890720,000000,3.78974,3.87728,3.76544,3.79751,316291.05906251,0
+GL.US,D,19890721,000000,3.78974,3.91752,3.78974,3.90925,779828.36495649,0
+GL.US,D,19890724,000000,3.90925,3.96154,3.87728,3.91752,830914.92455867,0
+GL.US,D,19890725,000000,3.94133,4.07308,3.94133,3.98504,496596.62260426,0
+GL.US,D,19890726,000000,4.00526,4.07308,4.00526,4.07308,585248.80759992,0
+GL.US,D,19890727,000000,4.04929,4.10516,4.04929,4.08085,892526.24521648,0
+GL.US,D,19890728,000000,4.07308,4.08085,4.04929,4.07308,394425.51155886,0
+GL.US,D,19890731,000000,4.04929,4.0931,4.01701,4.0931,152509.63143878,0
+GL.US,D,19890801,000000,4.11302,4.26879,4.11302,4.193,971407.73284214,0
+GL.US,D,19890802,000000,4.18065,4.24469,4.15715,4.24469,1035269.1956032,0
+GL.US,D,19890803,000000,4.24469,4.26879,4.23273,4.25673,299759.89458816,0
+GL.US,D,19890804,000000,4.24469,4.25673,4.21272,4.21272,211108.71367196,0
+GL.US,D,19890807,000000,4.22446,4.22446,4.11302,4.13683,707704.33219675,0
+GL.US,D,19890808,000000,4.11302,4.13683,4.06113,4.13683,734008.20220005,0
+GL.US,D,19890809,000000,4.11302,4.14887,4.03723,4.06113,403438.12892534,0
+GL.US,D,19890810,000000,4.04929,4.12497,4.01701,4.12497,414706.91287186,0
+GL.US,D,19890811,000000,4.12497,4.13683,4.00526,4.01701,528901.87562888,0
+GL.US,D,19890814,000000,4.01701,4.08085,4.00526,4.02897,263702.39656593,0
+GL.US,D,19890815,000000,4.01701,4.06113,4.00526,4.01701,362869.30182249,0
+GL.US,D,19890816,000000,4.00526,4.04929,4.00526,4.00526,448520.29326776,0
+GL.US,D,19890817,000000,4.01701,4.01701,3.92937,3.98504,226133.75893399,0
+GL.US,D,19890818,000000,3.96154,3.98504,3.96154,3.97289,245672.14143559,0
+GL.US,D,19890821,000000,3.97289,3.97289,3.78974,3.80946,675404.09956948,0
+GL.US,D,19890822,000000,3.83357,3.86563,3.80946,3.86563,406442.33471417,0
+GL.US,D,19890823,000000,3.86563,3.86563,3.84143,3.86563,233647.28564449,0
+GL.US,D,19890824,000000,3.87728,3.94133,3.84143,3.94133,522146.42892192,0
+GL.US,D,19890825,000000,3.94133,3.95327,3.91752,3.94133,283232.74643172,0
+GL.US,D,19890828,000000,3.94133,3.94133,3.8973,3.92937,185563.92775167,0
+GL.US,D,19890829,000000,3.90925,3.92937,3.85328,3.87728,389913.17839878,0
+GL.US,D,19890830,000000,3.85328,3.90925,3.85328,3.88554,194581.56551552,0
+GL.US,D,19890831,000000,3.86563,3.8973,3.84143,3.87728,435742.37787049,0
+GL.US,D,19890901,000000,3.86563,3.87728,3.86563,3.87728,410200.60418863,0
+GL.US,D,19890905,000000,3.86563,3.87728,3.78974,3.84143,296756.69287881,0
+GL.US,D,19890906,000000,3.85328,3.85328,3.78974,3.82151,349351.37985225,0
+GL.US,D,19890907,000000,3.84143,3.91752,3.83357,3.86563,600272.84878248,0
+GL.US,D,19890908,000000,3.87728,3.8973,3.84143,3.87728,389913.17839878,0
+GL.US,D,19890911,000000,3.87728,3.87728,3.84143,3.85328,283983.79787893,0
+GL.US,D,19890912,000000,3.86563,3.8973,3.84143,3.8973,332819.21129842,0
+GL.US,D,19890913,000000,3.87728,3.88554,3.82151,3.82151,534160.23983881,0
+GL.US,D,19890914,000000,3.84143,3.84143,3.80946,3.83357,491337.25431486,0
+GL.US,D,19890915,000000,3.84143,3.88554,3.83357,3.88554,1298966.5717717,0
+GL.US,D,19890918,000000,3.85328,3.88554,3.82151,3.88554,98417.861968308,0
+GL.US,D,19890919,000000,3.90925,3.90925,3.83357,3.84143,126964.84551848,0
+GL.US,D,19890920,000000,3.84143,3.88554,3.83357,3.86563,144249.06959898,0
+GL.US,D,19890921,000000,3.88554,3.90925,3.83357,3.85328,236656.51183069,0
+GL.US,D,19890922,000000,3.85328,3.88554,3.85328,3.88554,117953.23223147,0
+GL.US,D,19890925,000000,3.8973,3.8973,3.82151,3.84143,163773.39498793,0
+GL.US,D,19890926,000000,3.83357,3.88554,3.83357,3.87728,514626.87773459,0
+GL.US,D,19890927,000000,3.88554,3.8973,3.86563,3.8973,168286.73222749,0
+GL.US,D,19890928,000000,3.91752,3.96154,3.91752,3.95327,590512.19220722,0
+GL.US,D,19890929,000000,3.95327,4.11302,3.95327,4.07308,920317.15692208,0
+GL.US,D,19891002,000000,4.0931,4.18065,4.07308,4.16869,350851.47458771,0
+GL.US,D,19891003,000000,4.16869,4.3127,4.16869,4.3127,522146.42892192,0
+GL.US,D,19891004,000000,4.33252,4.34069,4.27635,4.29677,814387.77640223,0
+GL.US,D,19891005,000000,4.29677,4.32038,4.27635,4.32038,342585.89235054,0
+GL.US,D,19891006,000000,4.34069,4.45214,4.32038,4.41648,1083349.5412576,0
+GL.US,D,19891009,000000,4.41648,4.44048,4.41648,4.41648,294501.53037824,0
+GL.US,D,19891010,000000,4.44048,4.44048,4.38461,4.41648,513126.78299912,0
+GL.US,D,19891011,000000,4.40862,4.42824,4.38461,4.40862,226133.75893399,0
+GL.US,D,19891012,000000,4.38461,4.39647,4.36459,4.39647,199842.94196387,0
+GL.US,D,19891013,000000,4.37217,4.38461,4.20864,4.20864,395176.56300606,0
+GL.US,D,19891016,000000,4.07717,4.24469,3.91334,4.20864,1318499.9338759,0
+GL.US,D,19891017,000000,4.18891,4.23273,4.12099,4.13274,540922.71510209,0
+GL.US,D,19891018,000000,4.12099,4.15715,4.12099,4.13274,396678.66590048,0
+GL.US,D,19891019,000000,4.14489,4.16471,4.12099,4.15715,1059309.8704701,0
+GL.US,D,19891020,000000,4.15715,4.17686,4.13274,4.15715,618304.10799229,0
+GL.US,D,19891023,000000,4.15715,4.20096,4.15715,4.17686,1909002.0852883,0
+GL.US,D,19891024,000000,4.15715,4.16471,4.04509,4.13274,1119412.0596772,0
+GL.US,D,19891025,000000,4.11302,4.15715,4.11302,4.14489,771565.79495775,0
+GL.US,D,19891026,000000,4.15715,4.15715,4.12099,4.12099,486831.94971109,0
+GL.US,D,19891027,000000,4.13274,4.14489,4.07717,4.12099,223129.55314517,0
+GL.US,D,19891030,000000,4.14489,4.14489,4.12099,4.14489,177303.36591187,0
+GL.US,D,19891031,000000,4.12099,4.17686,4.12099,4.16471,558952.97023243,0
+GL.US,D,19891101,000000,4.17686,4.20864,4.15715,4.20096,757285.77666607,0
+GL.US,D,19891102,000000,4.17686,4.20864,4.11302,4.14489,621310.32194007,0
+GL.US,D,19891103,000000,4.12099,4.17686,4.11302,4.14489,365122.45616411,0
+GL.US,D,19891106,000000,4.13274,4.14489,4.07717,4.11302,317044.11866866,0
+GL.US,D,19891107,000000,4.10098,4.12099,4.03295,4.12099,439500.64734495,0
+GL.US,D,19891108,000000,4.12099,4.14489,4.11302,4.11302,957887.80271295,0
+GL.US,D,19891109,000000,4.11302,4.13274,4.05705,4.13274,490590.21918555,0
+GL.US,D,19891110,000000,4.14489,4.15715,4.13274,4.14489,578486.33233664,0
+GL.US,D,19891113,000000,4.14489,4.16471,4.14489,4.16471,552942.55049582,0
+GL.US,D,19891114,000000,4.18891,4.20096,4.14489,4.15715,1150216.2138869,0
+GL.US,D,19891115,000000,4.16471,4.29677,4.16471,4.29677,670138.70680324,0
+GL.US,D,19891116,000000,4.29677,4.38461,4.29677,4.38461,487578.9848404,0
+GL.US,D,19891117,000000,4.38461,4.47215,4.36459,4.44048,1017992.000079,0
+GL.US,D,19891120,000000,4.49636,4.58409,4.49636,4.5606,332819.21129842,0
+GL.US,D,19891121,000000,4.54824,4.57215,4.54018,4.57215,430484.01366058,0
+GL.US,D,19891122,000000,4.54824,4.61577,4.54824,4.61577,590512.19220722,0
+GL.US,D,19891124,000000,4.62812,4.68011,4.62812,4.68011,305772.32248372,0
+GL.US,D,19891127,000000,4.67214,4.68011,4.65989,4.67214,196089.69288678,0
+GL.US,D,19891128,000000,4.67214,4.71626,4.64824,4.70411,561959.1841802,0
+GL.US,D,19891129,000000,4.69205,4.70411,4.67214,4.69205,308776.52827254,0
+GL.US,D,19891130,000000,4.70411,4.70411,4.65989,4.67214,531159.0462884,0
+GL.US,D,19891201,000000,4.69205,4.8556,4.68011,4.8556,298258.79577323,0
+GL.US,D,19891204,000000,4.83577,4.93168,4.83577,4.92331,577738.29312786,0
+GL.US,D,19891205,000000,4.89941,4.96734,4.87979,4.89941,709210.45140906,0
+GL.US,D,19891206,000000,4.89175,4.94353,4.89175,4.94353,260694.1744592,0
+GL.US,D,19891207,000000,4.93168,4.9754,4.91167,4.91167,245672.14143559,0
+GL.US,D,19891208,000000,4.91167,4.94353,4.91167,4.93168,179555.51617402,0
+GL.US,D,19891211,000000,4.94353,4.9754,4.92331,4.9754,434241.27905556,0
+GL.US,D,19891212,000000,4.9754,5.04353,4.96734,5.04353,241913.87196114,0
+GL.US,D,19891213,000000,5.01943,5.15099,5.01943,5.0753,863970.22495103,0
+GL.US,D,19891214,000000,5.05498,5.10687,4.95568,4.9754,685168.77246265,0
+GL.US,D,19891215,000000,4.9754,4.9754,4.81167,4.86764,806875.25377121,0
+GL.US,D,19891218,000000,4.89175,4.92331,4.62812,4.65989,241162.82051393,0
+GL.US,D,19891219,000000,4.64824,4.67214,4.49636,4.58409,453773.63708031,0
+GL.US,D,19891220,000000,4.58409,4.62812,4.54824,4.58409,504112.15747369,0
+GL.US,D,19891221,000000,4.5606,4.62812,4.54824,4.62812,2471717.3413132,0
+GL.US,D,19891222,000000,4.61577,4.65989,4.61577,4.64824,409449.55274142,0
+GL.US,D,19891226,000000,4.64824,4.64824,4.60432,4.62812,249427.39867162,0
+GL.US,D,19891227,000000,4.60432,4.72413,4.58409,4.72413,326052.71971725,0
+GL.US,D,19891228,000000,4.73578,4.76805,4.71626,4.74784,307276.43353708,0
+GL.US,D,19891229,000000,4.76805,4.89175,4.76805,4.89175,274219.12498576,0
+GL.US,D,19900102,000000,4.91167,5.01943,4.89175,5.01943,508616.45799798,0
+GL.US,D,19900103,000000,5.01943,5.03137,4.96734,4.96734,561208.132733,0
+GL.US,D,19900104,000000,4.94353,4.99592,4.94353,4.99592,335071.36156057,0
+GL.US,D,19900105,000000,4.9754,4.9754,4.86366,4.87571,222379.50577744,0
+GL.US,D,19900108,000000,4.8556,4.8556,4.79981,4.84374,310283.65156432,0
+GL.US,D,19900109,000000,4.84374,4.84374,4.7562,4.77582,232896.23419728,0
+GL.US,D,19900110,000000,4.79981,4.79981,4.60043,4.62404,286239.96445897,0
+GL.US,D,19900111,000000,4.656,4.67623,4.58819,4.61209,353853.67221758,0
+GL.US,D,19900112,000000,4.56807,4.60043,4.54446,4.56807,416965.08761085,0
+GL.US,D,19900115,000000,4.56807,4.58819,4.50014,4.52454,299759.89458816,0
+GL.US,D,19900116,000000,4.50014,4.54446,4.46817,4.54446,320797.36774575,0
+GL.US,D,19900117,000000,4.56807,4.60043,4.50014,4.52454,313288.86143263,0
+GL.US,D,19900118,000000,4.50014,4.58819,4.50014,4.58819,256185.85761701,0
+GL.US,D,19900119,000000,4.61209,4.656,4.57991,4.58819,451518.47457974,0
+GL.US,D,19900122,000000,4.57991,4.60043,4.50014,4.50014,185563.92775167,0
+GL.US,D,19900123,000000,4.50014,4.52454,4.45642,4.48053,609291.49062581,0
+GL.US,D,19900124,000000,4.4126,4.48053,4.34488,4.46817,566469.50918133,0
+GL.US,D,19900125,000000,4.48849,4.52454,4.34488,4.39238,626567.68207051,0
+GL.US,D,19900126,000000,4.4126,4.44477,4.35653,4.42446,1191528.0598011,0
+GL.US,D,19900129,000000,4.42446,4.42446,4.28064,4.32426,1054050.5021807,0
+GL.US,D,19900130,000000,4.33661,4.34488,4.14887,4.24887,332819.21129842,0
+GL.US,D,19900131,000000,4.21272,4.4365,4.21272,4.39238,481569.56918327,0
+GL.US,D,19900201,000000,4.38043,4.38043,4.34488,4.34488,450767.42313253,0
+GL.US,D,19900202,000000,4.32426,4.33661,4.26879,4.3127,219374.29590914,0
+GL.US,D,19900205,000000,4.32426,4.32426,4.26879,4.26879,602527.00720358,0
+GL.US,D,19900206,000000,4.25673,4.28064,4.23692,4.25673,375640.18866342,0
+GL.US,D,19900207,000000,4.24887,4.32426,4.21272,4.32426,1126168.5104636,0
+GL.US,D,19900208,000000,4.34488,4.34488,4.28064,4.3127,628073.80128282,0
+GL.US,D,19900209,000000,4.3127,4.3127,4.25673,4.26879,238906.65393389,0
+GL.US,D,19900212,000000,4.26879,4.28064,4.14887,4.18065,1111147.4815195,0
+GL.US,D,19900213,000000,4.16093,4.16869,4.10516,4.10516,622063.38154622,0
+GL.US,D,19900214,000000,4.11302,4.11302,3.97289,4.06113,1532611.8492572,0
+GL.US,D,19900215,000000,4.03723,4.16869,4.01701,4.13683,1048044.098762,0
+GL.US,D,19900216,000000,4.14887,4.23692,4.14887,4.20484,536414.3982599,0
+GL.US,D,19900220,000000,4.16093,4.16869,4.10516,4.11302,232896.23419728,0
+GL.US,D,19900221,000000,4.0931,4.14887,4.08085,4.14887,123212.60052087,0
+GL.US,D,19900222,000000,4.12497,4.193,4.0691,4.12497,540169.65549594,0
+GL.US,D,19900223,000000,4.11302,4.16093,4.10516,4.11302,117953.23223147,0
+GL.US,D,19900226,000000,4.11302,4.18065,4.10516,4.14887,187817.08209329,0
+GL.US,D,19900227,000000,4.16093,4.29279,4.16093,4.28064,487578.9848404,0
+GL.US,D,19900228,000000,4.29279,4.3127,4.28064,4.29279,569473.71497016,0
+GL.US,D,19900301,000000,4.28064,4.34488,4.28064,4.33661,339578.67432328,0
+GL.US,D,19900302,000000,4.35653,4.40065,4.33661,4.40065,157766.99156923,0
+GL.US,D,19900305,000000,4.40065,4.4126,4.35653,4.35653,282483.70314346,0
+GL.US,D,19900306,000000,4.38043,4.39238,4.34488,4.39238,169036.77959522,0
+GL.US,D,19900307,000000,4.38043,4.39238,4.32426,4.33661,346341.14958657,0
+GL.US,D,19900308,000000,4.35653,4.35653,4.32426,4.34488,101427.08815451,0
+GL.US,D,19900309,000000,4.32426,4.50014,4.32426,4.40065,1116410.8661267,0
+GL.US,D,19900312,000000,4.38043,4.4126,4.36847,4.40065,184812.87630446,0
+GL.US,D,19900313,000000,4.39238,4.40065,4.32426,4.33661,241913.87196114,0
+GL.US,D,19900314,000000,4.35653,4.35653,4.33661,4.35653,202846.14367321,0
+GL.US,D,19900315,000000,4.35653,4.39238,4.35653,4.38043,377143.29563731,0
+GL.US,D,19900316,000000,4.4365,4.44477,4.4126,4.44477,1280936.3166413,0
+GL.US,D,19900319,000000,4.42446,4.42446,4.38043,4.39238,535663.3468127,0
+GL.US,D,19900320,000000,4.39238,4.39238,4.35653,4.38043,673899.98851612,0
+GL.US,D,19900321,000000,4.36847,4.36847,4.33661,4.34488,433488.21944941,0
+GL.US,D,19900322,000000,4.32426,4.32426,4.25673,4.25673,479319.42708007,0
+GL.US,D,19900323,000000,4.26879,4.26879,4.21272,4.22446,174295.14380515,0
+GL.US,D,19900326,000000,4.23692,4.24887,4.20484,4.20484,210364.69078108,0
+GL.US,D,19900327,000000,4.193,4.23692,4.18065,4.23692,247922.28353878,0
+GL.US,D,19900328,000000,4.193,4.30086,4.06113,4.10516,4183887.7189828,0
+GL.US,D,19900329,000000,4.06113,4.06113,3.97289,4.01701,2354518.1727673,0
+GL.US,D,19900330,000000,3.99312,4.01701,3.91752,3.99312,1377101.0242681,0
+GL.US,D,19900402,000000,4.03723,4.08085,3.97289,4.01701,655120.69009753,0
+GL.US,D,19900403,000000,3.99312,4.02498,3.98106,4.01701,706952.27667007,0
+GL.US,D,19900404,000000,3.98912,4.0931,3.98106,4.08085,1084097.5804663,0
+GL.US,D,19900405,000000,4.08085,4.193,4.08085,4.15715,1060058.9137584,0
+GL.US,D,19900406,000000,4.18065,4.18065,4.0931,4.13683,332063.13945384,0
+GL.US,D,19900409,000000,4.13683,4.14489,4.11302,4.13683,550688.39207472,0
+GL.US,D,19900410,000000,4.15715,4.15715,4.10098,4.12497,922570.31126369,0
+GL.US,D,19900411,000000,4.14489,4.14489,4.08085,4.11302,1200547.7057239,0
+GL.US,D,19900412,000000,4.13683,4.14489,4.0931,4.12497,676905.19838442,0
+GL.US,D,19900416,000000,4.12497,4.16869,4.10098,4.10098,525146.61839285,0
+GL.US,D,19900417,000000,4.0931,4.0931,4.05705,4.0691,449264.31615864,0
+GL.US,D,19900418,000000,4.0931,4.0931,4.0691,4.0691,361365.19076913,0
+GL.US,D,19900419,000000,4.0691,4.12497,4.0691,4.10098,297507.74432602,0
+GL.US,D,19900420,000000,4.0931,4.10098,4.05705,4.0931,501110.96392329,0
+GL.US,D,19900423,000000,4.08085,4.0931,4.04509,4.05705,1177263.1027016,0
+GL.US,D,19900424,000000,4.05705,4.08085,4.02498,4.02498,676905.19838442,0
+GL.US,D,19900425,000000,4.04509,4.04509,3.98106,4.01333,265202.49130138,0
+GL.US,D,19900426,000000,4.01333,4.02498,3.95725,3.95725,239658.70946057,0
+GL.US,D,19900427,000000,3.98106,3.98106,3.84541,3.85736,308776.52827254,0
+GL.US,D,19900430,000000,3.83357,3.88156,3.80129,3.88156,819646.14061214,0
+GL.US,D,19900501,000000,3.90138,3.90138,3.85736,3.88156,259945.13117094,0
+GL.US,D,19900502,000000,3.86942,3.98106,3.86942,3.93713,624314.5277289,0
+GL.US,D,19900503,000000,3.95725,3.98106,3.91334,3.92529,690428.14075204,0
+GL.US,D,19900504,000000,3.93713,3.98106,3.88934,3.98106,256937.91314369,0
+GL.US,D,19900507,000000,3.98106,4.04509,3.96941,4.04509,386161.93748064,0
+GL.US,D,19900508,000000,4.04509,4.08085,4.03723,4.0691,296009.6577495,0
+GL.US,D,19900509,000000,4.0931,4.14489,4.0691,4.13683,307276.43353708,0
+GL.US,D,19900510,000000,4.11302,4.18065,4.0931,4.0931,139737.74051836,0
+GL.US,D,19900511,000000,4.0691,4.20096,4.0691,4.18065,328304.86997938,0
+GL.US,D,19900514,000000,4.18065,4.20096,4.15715,4.16869,1616011.6945198,0
+GL.US,D,19900515,000000,4.15715,4.18065,4.15715,4.16869,221628.45433024,0
+GL.US,D,19900516,000000,4.18065,4.18065,4.15715,4.16869,125469.77118039,0
+GL.US,D,19900517,000000,4.18065,4.193,4.12497,4.13683,362869.30182249,0
+GL.US,D,19900518,000000,4.13683,4.13683,4.05705,4.0931,299011.85537938,0
+GL.US,D,19900521,000000,4.0931,4.10098,4.08085,4.0931,377143.29563731,0
+GL.US,D,19900522,000000,4.0931,4.0931,4.0691,4.0931,537917.50523379,0
+GL.US,D,19900523,000000,4.0931,4.12497,4.0691,4.0931,170537.87841016,0
+GL.US,D,19900524,000000,4.10098,4.11302,4.05705,4.0691,291496.32050994,0
+GL.US,D,19900525,000000,4.0691,4.08085,4.01333,4.03723,384649.79379148,0
+GL.US,D,19900529,000000,4.01333,4.12497,4.01333,4.12497,368122.64563504,0
+GL.US,D,19900530,000000,4.0931,4.16869,4.0931,4.16869,7282173.746446,0
+GL.US,D,19900531,000000,4.16869,4.24887,4.16869,4.23692,422972.49510904,0
+GL.US,D,19900601,000000,4.24887,4.24887,4.18065,4.193,429734.97037232,0
+GL.US,D,19900604,000000,4.18065,4.20096,4.16869,4.20096,679915.4286501,0
+GL.US,D,19900605,000000,4.21272,4.29279,4.21272,4.29279,399680.86353036,0
+GL.US,D,19900606,000000,4.29279,4.3127,4.26879,4.30086,424470.58168555,0
+GL.US,D,19900607,000000,4.28064,4.30086,4.25673,4.25673,280979.5920901,0
+GL.US,D,19900608,000000,4.28064,4.29279,4.26879,4.29279,963147.17100235,0
+GL.US,D,19900611,000000,4.28064,4.3127,4.28064,4.30086,256185.85761701,0
+GL.US,D,19900612,000000,4.30086,4.33661,4.28064,4.32426,509371.52576309,0
+GL.US,D,19900613,000000,4.32426,4.32426,4.22446,4.23692,184812.87630446,0
+GL.US,D,19900614,000000,4.22446,4.22446,4.15715,4.15715,322300.47471964,0
+GL.US,D,19900615,000000,4.0931,4.11302,4.0691,4.08085,964647.26573781,0
+GL.US,D,19900618,000000,4.0691,4.0691,4.02498,4.0691,1234357.0698019,0
+GL.US,D,19900619,000000,4.0691,4.11302,4.0691,4.11302,211108.71367196,0
+GL.US,D,19900620,000000,4.0931,4.13683,4.05705,4.08085,277971.36998337,0
+GL.US,D,19900621,000000,4.0931,4.11302,4.05705,4.11302,148756.3823617,0
+GL.US,D,19900622,000000,4.13683,4.14489,4.02498,4.02498,785840.79285205,0
+GL.US,D,19900625,000000,4.02498,4.05705,4.00148,4.02498,1199798.6624357,0
+GL.US,D,19900626,000000,4.04509,4.12497,4.04509,4.0931,175048.2034113,0
+GL.US,D,19900627,000000,4.11302,4.193,4.11302,4.15715,406442.33471417,0
+GL.US,D,19900628,000000,4.13683,4.24887,4.13683,4.22446,552190.49496914,0
+GL.US,D,19900629,000000,4.22446,4.26879,4.22446,4.24887,576982.22128328,0
+GL.US,D,19900702,000000,4.25673,4.25673,4.22446,4.25673,791102.1693004,0
+GL.US,D,19900703,000000,4.27635,4.27635,4.22078,4.24469,96913.750914945,0
+GL.US,D,19900705,000000,4.22078,4.22078,4.13274,4.18891,245672.14143559,0
+GL.US,D,19900706,000000,4.18891,4.28851,4.18891,4.25673,510867.60418065,0
+GL.US,D,19900709,000000,4.27635,4.3127,4.25673,4.3127,160024.16222874,0
+GL.US,D,19900710,000000,4.30086,4.3127,4.23273,4.23273,150259.48933558,0
+GL.US,D,19900711,000000,4.25673,4.28851,4.23273,4.28851,282483.70314346,0
+GL.US,D,19900712,000000,4.30086,4.30086,4.21272,4.26879,326807.78748235,0
+GL.US,D,19900713,000000,4.26879,4.30086,4.24469,4.25673,216368.08196136,0
+GL.US,D,19900716,000000,4.27635,4.30086,4.27635,4.30086,271218.93551483,0
+GL.US,D,19900717,000000,4.32426,4.38043,4.30086,4.36847,827161.67548158,0
+GL.US,D,19900718,000000,4.35653,4.42446,4.33252,4.42446,217874.20117368,0
+GL.US,D,19900719,000000,4.4126,4.46817,4.4126,4.44477,326052.71971725,0
+GL.US,D,19900720,000000,4.48053,4.49227,4.44477,4.44477,512375.73155192,0
+GL.US,D,19900723,000000,4.4365,4.4365,4.34488,4.4126,359863.08787471,0
+GL.US,D,19900724,000000,4.3885,4.4365,4.35653,4.42446,375640.18866342,0
+GL.US,D,19900725,000000,4.4365,4.51239,4.40065,4.49227,98417.861968308,0
+GL.US,D,19900726,000000,4.49227,4.49227,4.3885,4.42446,431986.11655499,0
+GL.US,D,19900727,000000,4.4126,4.4365,4.3885,4.4365,250176.44195988,0
+GL.US,D,19900730,000000,4.4365,4.49227,4.4365,4.49227,523643.51141896,0
+GL.US,D,19900731,000000,4.46817,4.54824,4.45642,4.54824,323799.56537563,0
+GL.US,D,19900801,000000,4.5362,4.59227,4.52454,4.54824,162279.32472931,0
+GL.US,D,19900802,000000,4.52454,4.55621,4.51239,4.52454,358360.9849803,0
+GL.US,D,19900803,000000,4.50014,4.50014,4.44477,4.44477,558199.91062627,0
+GL.US,D,19900806,000000,4.36847,4.36847,4.28851,4.33252,619802.19456881,0
+GL.US,D,19900807,000000,4.34488,4.34488,4.14489,4.21272,906046.17534567,0
+GL.US,D,19900808,000000,4.18891,4.23273,4.18891,4.22078,253177.63551028,0
+GL.US,D,19900809,000000,4.20096,4.24469,4.20096,4.24469,138984.68091221,0
+GL.US,D,19900810,000000,4.24469,4.26879,4.21272,4.24469,192329.41525338,0
+GL.US,D,19900813,000000,4.23273,4.25673,4.21272,4.25673,93162.509996812,0
+GL.US,D,19900814,000000,4.23273,4.27635,4.18891,4.24469,190075.25683228,0
+GL.US,D,19900815,000000,4.26879,4.28851,4.24469,4.26879,143495.00591335,0
+GL.US,D,19900816,000000,4.24469,4.27635,4.21272,4.21272,441759.82616342,0
+GL.US,D,19900817,000000,4.21272,4.21272,4.12099,4.18891,214117.93985817,0
+GL.US,D,19900820,000000,4.16471,4.18891,4.14489,4.14489,385403.85747711,0
+GL.US,D,19900821,000000,4.14489,4.14489,4.07717,4.09718,499605.84879046,0
+GL.US,D,19900822,000000,4.08892,4.09718,4.00944,4.03295,354606.73182374,0
+GL.US,D,19900823,000000,3.96552,3.96552,3.8731,3.8731,501862.01537049,0
+GL.US,D,19900824,000000,3.85328,3.8731,3.79751,3.82967,314036.90064141,0
+GL.US,D,19900827,000000,3.85328,3.94133,3.82967,3.8973,188573.15393787,0
+GL.US,D,19900828,000000,3.8973,3.92937,3.8973,3.8973,237409.57143684,0
+GL.US,D,19900829,000000,3.8731,4.00944,3.8731,4.00944,496596.62260426,0
+GL.US,D,19900830,000000,4.00944,4.00944,3.94133,3.95327,3643715.0512484,0
+GL.US,D,19900831,000000,3.92937,4.07717,3.9213,4.07717,286239.96445897,0
+GL.US,D,19900904,000000,4.05317,4.05317,4.00944,4.04111,220127.3555153,0
+GL.US,D,19900905,000000,4.03295,4.05317,3.9973,4.04111,354606.73182374,0
+GL.US,D,19900906,000000,4.04111,4.05317,3.96552,3.98504,573982.03181235,0
+GL.US,D,19900907,000000,3.98504,4.09718,3.98504,4.03295,262198.28551256,0
+GL.US,D,19900910,000000,4.03295,4.05317,4.00944,4.021,353853.67221758,0
+GL.US,D,19900911,000000,4.03295,4.04111,3.98504,4.00944,334322.31827231,0
+GL.US,D,19900912,000000,3.9973,4.021,3.98504,3.9973,188573.15393787,0
+GL.US,D,19900913,000000,3.98504,4.00944,3.95327,3.96552,280979.5920901,0
+GL.US,D,19900914,000000,3.95327,3.96552,3.9213,3.95327,395925.60629432,0
+GL.US,D,19900917,000000,3.94133,4.00944,3.94133,3.98504,198340.83906946,0
+GL.US,D,19900918,000000,3.98504,4.03295,3.95327,4.03295,1830873.6572688,0
+GL.US,D,19900919,000000,4.03295,4.05317,3.9973,4.00944,277225.33893354,0
+GL.US,D,19900920,000000,4.00944,4.021,3.8973,3.90925,208106.51604209,0
+GL.US,D,19900921,000000,3.95327,3.95327,3.90925,3.92937,585248.80759992,0
+GL.US,D,19900924,000000,3.90925,3.90925,3.80946,3.80946,323799.56537563,0
+GL.US,D,19900925,000000,3.81763,3.84143,3.80946,3.82967,374142.10208691,0
+GL.US,D,19900926,000000,3.82967,3.84143,3.80946,3.81763,275718.21564175,0
+GL.US,D,19900927,000000,3.81763,3.81763,3.62969,3.62969,254682.75064312,0
+GL.US,D,19900928,000000,3.62969,3.68546,3.58199,3.67372,508616.45799798,0
+GL.US,D,19901001,000000,3.67372,3.76156,3.62969,3.76156,577738.29312786,0
+GL.US,D,19901002,000000,3.75369,3.82967,3.75369,3.80946,715219.86706618,0
+GL.US,D,19901003,000000,3.81763,3.81763,3.79372,3.79372,269710.80814357,0
+GL.US,D,19901004,000000,3.7736,3.78158,3.73745,3.78158,226888.8266991,0
+GL.US,D,19901005,000000,3.72561,3.84949,3.70578,3.81763,632580.10996606,0
+GL.US,D,19901008,000000,3.81763,3.83735,3.80528,3.81763,289994.21761552,0
+GL.US,D,19901009,000000,3.79372,3.80528,3.63766,3.63766,1219328.008222,0
+GL.US,D,19901010,000000,3.61405,3.68138,3.55768,3.60161,855712.67534966,0
+GL.US,D,19901011,000000,3.5778,3.5778,3.43439,3.45382,679157.34864657,0
+GL.US,D,19901012,000000,3.50191,3.54574,3.47811,3.54574,830168.89350884,0
+GL.US,D,19901015,000000,3.52203,3.65788,3.47811,3.64573,313288.86143263,0
+GL.US,D,19901016,000000,3.65788,3.70578,3.54574,3.59005,551439.44352193,0
+GL.US,D,19901017,000000,3.57004,3.61405,3.54574,3.57004,227639.87814631,0
+GL.US,D,19901018,000000,3.61405,3.72561,3.61405,3.68138,294501.53037824,0
+GL.US,D,19901019,000000,3.72561,3.86145,3.72561,3.86145,626567.68207051,0
+GL.US,D,19901022,000000,3.83735,3.91752,3.83735,3.91752,289994.21761552,0
+GL.US,D,19901023,000000,3.91752,3.91752,3.8731,3.88554,205853.36170047,0
+GL.US,D,19901024,000000,3.86145,3.90507,3.86145,3.8973,163031.38025599,0
+GL.US,D,19901025,000000,3.90507,3.90507,3.7736,3.78158,764807.33601237,0
+GL.US,D,19901026,000000,3.78158,3.83735,3.7736,3.7736,254682.75064312,0
+GL.US,D,19901029,000000,3.76156,3.83735,3.76156,3.79372,165285.53867709,0
+GL.US,D,19901030,000000,3.81763,3.83735,3.79372,3.80528,674649.03180438,0
+GL.US,D,19901031,000000,3.79372,3.86145,3.79372,3.80528,781332.47600986,0
+GL.US,D,19901101,000000,3.81763,3.91752,3.80528,3.8973,566469.50918133,0
+GL.US,D,19901102,000000,3.8973,3.9973,3.8973,3.9973,148756.3823617,0
+GL.US,D,19901105,000000,3.9973,4.04111,3.98504,4.04111,172792.03683126,0
+GL.US,D,19901106,000000,4.021,4.021,3.94133,3.97289,553695.61010198,0
+GL.US,D,19901107,000000,3.9973,3.9973,3.96552,3.96552,326052.71971725,0
+GL.US,D,19901108,000000,3.96552,4.08892,3.96552,4.021,498098.72549866,0
+GL.US,D,19901109,000000,4.03295,4.07717,4.021,4.07717,428231.86339843,0
+GL.US,D,19901112,000000,4.07717,4.20096,4.07717,4.20096,308776.52827254,0
+GL.US,D,19901113,000000,4.20096,4.30086,4.20096,4.28064,473310.01142295,0
+GL.US,D,19901114,000000,4.28064,4.38043,4.24469,4.36081,811386.58285182,0
+GL.US,D,19901115,000000,4.33661,4.44855,4.29279,4.39238,392919.39234654,0
+GL.US,D,19901116,000000,4.4365,4.49227,4.4365,4.44855,785083.71692799,0
+GL.US,D,19901119,000000,4.42824,4.4365,4.41648,4.42824,481569.56918327,0
+GL.US,D,19901120,000000,4.40463,4.41648,4.38043,4.38043,483827.74392226,0
+GL.US,D,19901121,000000,4.38043,4.38043,4.34866,4.34866,1399639.5962405,0
+GL.US,D,19901123,000000,4.32426,4.36081,4.32426,4.32426,351602.52603491,0
+GL.US,D,19901126,000000,4.30086,4.3127,4.28064,4.3127,268956.74445794,0
+GL.US,D,19901127,000000,4.33661,4.33661,4.29279,4.30086,241162.82051393,0
+GL.US,D,19901128,000000,4.30086,4.30086,4.17686,4.20096,1610745.2976741,0
+GL.US,D,19901129,000000,4.17686,4.17686,4.12099,4.15715,376393.24826958,0
+GL.US,D,19901130,000000,4.15715,4.24469,4.14489,4.22446,355358.78735042,0
+GL.US,D,19901203,000000,4.24469,4.28064,4.22446,4.28064,460535.10826411,0
+GL.US,D,19901204,000000,4.25673,4.29279,4.22446,4.29279,344843.06301006,0
+GL.US,D,19901205,000000,4.29279,4.29279,4.24469,4.28064,431986.11655499,0
+GL.US,D,19901206,000000,4.3127,4.42824,4.26879,4.40463,1234357.0698019,0
+GL.US,D,19901207,000000,4.39238,4.42824,4.30086,4.34866,1059309.8704701,0
+GL.US,D,19901210,000000,4.38043,4.38043,4.3127,4.33661,267454.64156353,0
+GL.US,D,19901211,000000,4.3127,4.33661,4.29279,4.32426,311784.75037926,0
+GL.US,D,19901212,000000,4.33661,4.33661,4.3127,4.3127,420723.35708531,0
+GL.US,D,19901213,000000,4.3127,4.3127,4.22446,4.24469,332819.21129842,0
+GL.US,D,19901214,000000,4.24469,4.30086,4.24469,4.25673,445514.07931998,0
+GL.US,D,19901217,000000,4.28064,4.3127,4.24469,4.3127,231394.13130287,0
+GL.US,D,19901218,000000,4.33661,4.33661,4.3127,4.33661,399680.86353036,0
+GL.US,D,19901219,000000,4.33661,4.33661,4.29279,4.29279,356858.88208588,0
+GL.US,D,19901220,000000,4.26879,4.28064,4.21272,4.23273,244166.02222327,0
+GL.US,D,19901221,000000,4.29279,4.3127,4.21272,4.3127,607784.36733402,0
+GL.US,D,19901224,000000,4.29279,4.29279,4.24469,4.26879,117953.23223147,0
+GL.US,D,19901226,000000,4.26879,4.29279,4.25673,4.26879,47333.310525087,0
+GL.US,D,19901227,000000,4.26879,4.30086,4.26879,4.29279,108184.54302042,0
+GL.US,D,19901228,000000,4.33661,4.39238,4.33661,4.39238,193082.47485953,0
+GL.US,D,19901231,000000,4.38043,4.41648,4.38043,4.41648,155515.84538656,0
+GL.US,D,19910102,000000,4.39238,4.41648,4.39238,4.40463,1847407.8339817,0
+GL.US,D,19910103,000000,4.40463,4.40463,4.38043,4.38043,393667.43155533,0
+GL.US,D,19910104,000000,4.3885,4.46817,4.3885,4.46817,637839.47825546,0
+GL.US,D,19910107,000000,4.44855,4.44855,4.4126,4.4126,624314.5277289,0
+GL.US,D,19910108,000000,4.42446,4.42446,4.3127,4.3885,448520.29326776,0
+GL.US,D,19910109,000000,4.3885,4.52812,4.33252,4.34488,939854.53534419,0
+GL.US,D,19910110,000000,4.34488,4.4126,4.3127,4.35653,428985.92708406,0
+GL.US,D,19910111,000000,4.38043,4.46051,4.34488,4.46051,339578.67432328,0
+GL.US,D,19910114,000000,4.4365,4.4365,4.30086,4.30086,208106.51604209,0
+GL.US,D,19910115,000000,4.30086,4.30086,4.22078,4.25275,251679.54893377,0
+GL.US,D,19910116,000000,4.26481,4.35653,4.23273,4.34488,339578.67432328,0
+GL.US,D,19910117,000000,4.42446,4.50403,4.42446,4.46051,855712.67534966,0
+GL.US,D,19910118,000000,4.46051,4.51628,4.44855,4.51628,556699.8158908,0
+GL.US,D,19910121,000000,4.49227,4.57215,4.49227,4.5606,653619.59128259,0
+GL.US,D,19910122,000000,4.54824,4.57215,4.49227,4.52812,764051.26416778,0
+GL.US,D,19910123,000000,4.52812,4.57215,4.51628,4.54824,1042023.6382307,0
+GL.US,D,19910124,000000,4.54824,4.57215,4.52812,4.54824,425977.70497734,0
+GL.US,D,19910125,000000,4.54018,4.61577,4.54018,4.61577,572480.93299741,0
+GL.US,D,19910128,000000,4.57215,4.59635,4.5606,4.58409,451518.47457974,0
+GL.US,D,19910129,000000,4.57215,4.57215,4.52812,4.54824,152509.63143878,0
+GL.US,D,19910130,000000,4.52812,4.54824,4.51628,4.54018,318547.22564255,0
+GL.US,D,19910131,000000,4.52812,4.67623,4.49227,4.67623,393667.43155533,0
+GL.US,D,19910201,000000,4.68807,4.68807,4.57215,4.57215,721985.35456789,0
+GL.US,D,19910204,000000,4.57215,4.58409,4.50403,4.57215,877495.1754776,0
+GL.US,D,19910205,000000,4.54824,4.70799,4.54824,4.69555,1027752.6566543,0
+GL.US,D,19910206,000000,4.69555,4.81167,4.69555,4.81167,776075.11587941,0
+GL.US,D,19910207,000000,4.79981,4.92331,4.79981,4.91565,888765.96758307,0
+GL.US,D,19910208,000000,4.93557,4.97152,4.92331,4.94772,569473.71497016,0
+GL.US,D,19910211,000000,4.97152,5.01534,4.95966,4.99154,861721.08692731,0
+GL.US,D,19910212,000000,4.97152,5.02729,4.97152,5.01534,1989397.7247621,0
+GL.US,D,19910213,000000,4.99154,5.05169,4.99154,5.03934,523643.51141896,0
+GL.US,D,19910214,000000,5.01534,5.03934,4.97152,5.00349,242660.90709044,0
+GL.US,D,19910215,000000,4.98337,5.03934,4.98337,5.00349,373386.03024233,0
+GL.US,D,19910219,000000,4.98337,5.05169,4.91565,4.91565,903795.029163,0
+GL.US,D,19910220,000000,4.93557,4.95966,4.89175,4.91565,266705.59827527,0
+GL.US,D,19910221,000000,4.94772,4.95966,4.91565,4.94772,85641.954729997,0
+GL.US,D,19910222,000000,4.92331,4.98337,4.91565,4.95966,953375.46955286,0
+GL.US,D,19910225,000000,4.98337,5.03934,4.98337,5.01534,1332024.8844025,0
+GL.US,D,19910226,000000,4.99154,4.99154,4.97152,4.98337,453773.63708031,0
+GL.US,D,19910227,000000,4.99154,5.03934,4.99154,5.03934,643851.90615101,0
+GL.US,D,19910228,000000,5.05169,5.07122,5.03934,5.05169,1460493.8409743,0
+GL.US,D,19910301,000000,5.05169,5.07122,5.00349,5.07122,909051.38521397,0
+GL.US,D,19910304,000000,5.05169,5.09531,5.05169,5.07122,302768.11669489,0
+GL.US,D,19910305,000000,5.07122,5.10687,5.07122,5.07122,3393540.6174475,0
+GL.US,D,19910306,000000,5.06334,5.06334,4.98337,5.05169,215619.03867311,0
+GL.US,D,19910307,000000,5.05169,5.08356,5.02729,5.06334,557449.86325854,0
+GL.US,D,19910308,000000,5.06334,5.08356,5.03934,5.06334,1106637.1565183,0
+GL.US,D,19910311,000000,5.03934,5.07122,5.03934,5.05169,179555.51617402,0
+GL.US,D,19910312,000000,5.05169,5.08356,5.03934,5.03934,296009.6577495,0
+GL.US,D,19910313,000000,5.02729,5.07122,5.02729,5.06334,233647.28564449,0
+GL.US,D,19910314,000000,5.06334,5.10687,5.06334,5.06334,343332.92747985,0
+GL.US,D,19910315,000000,5.06334,5.08356,5.05169,5.07122,669391.67167393,0
+GL.US,D,19910318,000000,5.08356,5.08356,4.98337,5.05169,213364.88025201,0
+GL.US,D,19910319,000000,5.02729,5.03934,4.93557,4.98337,144996.10472829,0
+GL.US,D,19910320,000000,4.93557,4.98337,4.79981,4.79981,499605.84879046,0
+GL.US,D,19910321,000000,4.82392,4.89175,4.77582,4.77582,441000.74208042,0
+GL.US,D,19910322,000000,4.79981,4.90359,4.79981,4.89175,238156.60656615,0
+GL.US,D,19910325,000000,4.91565,4.99154,4.91565,4.98337,148756.3823617,0
+GL.US,D,19910326,000000,4.95966,5.05169,4.94772,5.05169,190075.25683228,0
+GL.US,D,19910327,000000,5.07122,5.17528,5.07122,5.10687,502604.03010243,0
+GL.US,D,19910328,000000,5.10687,5.15099,5.10687,5.15099,444758.0074754,0
+GL.US,D,19910401,000000,5.13137,5.15099,5.08356,5.13953,335071.36156057,0
+GL.US,D,19910402,000000,5.16324,5.21911,5.16324,5.21104,514626.87773459,0
+GL.US,D,19910403,000000,5.21104,5.21911,5.18724,5.21911,453023.58971258,0
+GL.US,D,19910404,000000,5.21911,5.33105,5.1712,5.33105,286993.02406513,0
+GL.US,D,19910405,000000,5.35485,5.35485,5.28714,5.32279,751291.42220107,0
+GL.US,D,19910408,000000,5.32279,5.33105,5.31093,5.33105,493593.4208949,0
+GL.US,D,19910409,000000,5.33105,5.33105,5.16324,5.1712,332819.21129842,0
+GL.US,D,19910410,000000,5.15099,5.15099,5.07122,5.10338,272713.00577345,0
+GL.US,D,19910411,000000,5.11533,5.12729,5.07928,5.09143,969151.56626209,0
+GL.US,D,19910412,000000,5.10338,5.10338,5.01135,5.10338,593511.37759867,0
+GL.US,D,19910415,000000,5.12729,5.19491,5.12729,5.1712,534911.29128601,0
+GL.US,D,19910416,000000,5.1712,5.27498,5.16324,5.19491,465792.46839456,0
+GL.US,D,19910417,000000,5.1712,5.18326,5.05916,5.16324,576231.16983607,0
+GL.US,D,19910418,000000,5.15099,5.15099,5.10338,5.10338,416965.08761085,0
+GL.US,D,19910419,000000,5.12729,5.12729,5.07122,5.07122,644601.95351875,0
+GL.US,D,19910422,000000,5.07122,5.11533,5.03546,5.03546,274968.16827402,0
+GL.US,D,19910423,000000,5.05916,5.07122,4.96734,5.03546,445514.07931998,0
+GL.US,D,19910424,000000,5.03546,5.10338,5.03546,5.10338,461288.16787027,0
+GL.US,D,19910425,000000,5.07928,5.09143,5.01135,5.01135,281726.62721941,0
+GL.US,D,19910426,000000,4.99154,5.05916,4.99154,5.03546,232145.18275007,0
+GL.US,D,19910429,000000,5.03546,5.07928,4.89941,4.89941,291496.32050994,0
+GL.US,D,19910430,000000,4.89941,4.97938,4.88766,4.89941,460535.10826411,0
+GL.US,D,19910501,000000,4.88766,4.88766,4.77183,4.79583,384649.79379148,0
+GL.US,D,19910502,000000,4.79583,4.82791,4.75988,4.82791,534160.23983881,0
+GL.US,D,19910503,000000,4.80779,4.89941,4.80779,4.88766,306520.36169249,0
+GL.US,D,19910506,000000,4.89941,4.89941,4.80779,4.89941,612295.69641463,0
+GL.US,D,19910507,000000,4.90748,4.90748,4.74784,4.74784,417711.11866069,0
+GL.US,D,19910508,000000,4.74784,4.80779,4.74784,4.80779,564218.36299867,0
+GL.US,D,19910509,000000,4.78369,4.81974,4.77183,4.81974,350851.47458771,0
+GL.US,D,19910510,000000,4.79583,4.81974,4.73578,4.75988,531905.07733824,0
+GL.US,D,19910513,000000,4.73578,4.73578,4.66786,4.69205,644601.95351875,0
+GL.US,D,19910514,000000,4.656,4.656,4.55621,4.56428,1097625.5432313,0
+GL.US,D,19910515,000000,4.55621,4.64824,4.55621,4.62404,433488.21944941,0
+GL.US,D,19910516,000000,4.64824,4.70411,4.63608,4.69205,474810.10615842,0
+GL.US,D,19910517,000000,4.71626,4.73578,4.69205,4.71626,607784.36733402,0
+GL.US,D,19910520,000000,4.69205,4.71626,4.68011,4.70411,900031.73929116,0
+GL.US,D,19910521,000000,4.71626,4.8517,4.70411,4.82791,266705.59827527,0
+GL.US,D,19910522,000000,4.82791,4.82791,4.77183,4.80779,195334.62512168,0
+GL.US,D,19910523,000000,4.78369,4.86366,4.78369,4.86366,241162.82051393,0
+GL.US,D,19910524,000000,4.88766,4.91963,4.86366,4.90748,326052.71971725,0
+GL.US,D,19910528,000000,4.93168,4.99154,4.93168,4.99154,272713.00577345,0
+GL.US,D,19910529,000000,4.96734,4.97938,4.91963,4.93168,303519.1681421,0
+GL.US,D,19910530,000000,4.94353,4.99154,4.93168,4.99154,322300.47471964,0
+GL.US,D,19910531,000000,4.99154,4.9998,4.94353,4.99154,434241.27905556,0
+GL.US,D,19910603,000000,4.96734,5.07928,4.96734,5.07928,1081844.4261247,0
+GL.US,D,19910604,000000,5.07122,5.07928,5.05916,5.07122,105177.32499317,0
+GL.US,D,19910605,000000,5.07122,5.07122,5.01135,5.02341,177303.36591187,0
+GL.US,D,19910606,000000,5.04761,5.04761,4.97938,4.97938,148756.3823617,0
+GL.US,D,19910607,000000,4.97938,4.99154,4.87571,4.91963,244166.02222327,0
+GL.US,D,19910610,000000,4.94353,4.94353,4.87571,4.87571,102924.17065155,0
+GL.US,D,19910611,000000,4.89941,4.96734,4.89941,4.96734,163773.39498793,0
+GL.US,D,19910612,000000,4.97938,4.97938,4.8517,4.8517,153262.69104494,0
+GL.US,D,19910613,000000,4.81974,4.8517,4.80779,4.81974,205098.29393536,0
+GL.US,D,19910614,000000,4.82791,4.89941,4.81974,4.89941,94661.6006528,0
+GL.US,D,19910617,000000,4.90748,4.90748,4.81974,4.82791,288494.12288006,0
+GL.US,D,19910618,000000,4.69205,4.71626,4.64824,4.656,1553654.3428122,0
+GL.US,D,19910619,000000,4.63608,4.656,4.60043,4.64824,419964.27300231,0
+GL.US,D,19910620,000000,4.64824,4.656,4.62404,4.656,208855.55933034,0
+GL.US,D,19910621,000000,4.656,4.66786,4.62404,4.656,674649.03180438,0
+GL.US,D,19910624,000000,4.656,4.656,4.52026,4.52026,519888.25418294,0
+GL.US,D,19910625,000000,4.52026,4.53232,4.46439,4.50831,1343290.6561106,0
+GL.US,D,19910626,000000,4.47633,4.50831,4.44048,4.49636,224637.68051643,0
+GL.US,D,19910627,000000,4.47633,4.48461,4.42824,4.42824,614546.84259731,0
+GL.US,D,19910628,000000,4.41648,4.42824,4.38461,4.41648,1148710.0946746,0
+GL.US,D,19910701,000000,4.41648,4.48461,4.41648,4.47633,606285.27667803,0
+GL.US,D,19910702,000000,4.47633,4.47633,4.41648,4.41648,653619.59128259,0
+GL.US,D,19910703,000000,4.38461,4.46439,4.32834,4.40862,931592.96942492,0
+GL.US,D,19910705,000000,4.40862,4.40862,4.38461,4.40862,217120.13748804,0
+GL.US,D,19910708,000000,4.39647,4.39647,4.29279,4.34069,864725.29271613,0
+GL.US,D,19910709,000000,4.34866,4.40862,4.34069,4.36081,305772.32248372,0
+GL.US,D,19910710,000000,4.37217,4.50014,4.37217,4.40862,564218.36299867,0
+GL.US,D,19910711,000000,4.40862,4.52454,4.40862,4.46439,390667.24208441,0
+GL.US,D,19910712,000000,4.48849,4.54824,4.46439,4.48849,421471.3962941,0
+GL.US,D,19910715,000000,4.50014,4.52454,4.46439,4.48849,345594.11445726,0
+GL.US,D,19910716,000000,4.51239,4.51239,4.46439,4.50014,492837.34905032,0
+GL.US,D,19910717,000000,4.51239,4.52454,4.48849,4.50014,752781.47614178,0
+GL.US,D,19910718,000000,4.51239,4.55621,4.51239,4.54824,404942.2399787,0
+GL.US,D,19910719,000000,4.52454,4.61577,4.52454,4.59227,558952.97023243,0
+GL.US,D,19910722,000000,4.57991,4.62812,4.57991,4.60432,339578.67432328,0
+GL.US,D,19910723,000000,4.61577,4.61577,4.59227,4.60432,282483.70314346,0
+GL.US,D,19910724,000000,4.61577,4.61577,4.59227,4.60432,242660.90709044,0
+GL.US,D,19910725,000000,4.61577,4.61577,4.59227,4.59227,144996.10472829,0
+GL.US,D,19910726,000000,4.59227,4.60432,4.59227,4.60432,229894.0365674,0
+GL.US,D,19910729,000000,4.60432,4.60432,4.59227,4.59227,317790.1497185,0
+GL.US,D,19910730,000000,4.60432,4.66377,4.59227,4.65232,251679.54893377,0
+GL.US,D,19910731,000000,4.62812,4.66377,4.61577,4.64036,489092.13260904,0
+GL.US,D,19910801,000000,4.64036,4.70799,4.64036,4.68399,743769.86285478,0
+GL.US,D,19910802,000000,4.70799,4.7317,4.67214,4.7317,161521.24472578,0
+GL.US,D,19910805,000000,4.70799,4.70799,4.64036,4.64036,462037.21115852,0
+GL.US,D,19910806,000000,4.64036,4.68399,4.64036,4.68399,685922.83614828,0
+GL.US,D,19910807,000000,4.67214,4.67214,4.62812,4.65232,544679.98049707,0
+GL.US,D,19910808,000000,4.64036,4.66377,4.61577,4.64036,192329.41525338,0
+GL.US,D,19910809,000000,4.64036,4.64036,4.61577,4.61577,448520.29326776,0
+GL.US,D,19910812,000000,4.60432,4.60432,4.57991,4.59227,204349.2506471,0
+GL.US,D,19910813,000000,4.61577,4.62812,4.60432,4.62812,601776.95983585,0
+GL.US,D,19910814,000000,4.62812,4.62812,4.57991,4.57991,565716.44957518,0
+GL.US,D,19910815,000000,4.57991,4.59227,4.56807,4.56807,157766.99156923,0
+GL.US,D,19910816,000000,4.56807,4.59227,4.44855,4.50014,562708.22746845,0
+GL.US,D,19910819,000000,4.47633,4.47633,4.40862,4.44477,350851.47458771,0
+GL.US,D,19910820,000000,4.46439,4.46439,4.40862,4.44477,810630.51100724,0
+GL.US,D,19910821,000000,4.48849,4.54824,4.47633,4.54824,226133.75893399,0
+GL.US,D,19910822,000000,4.52454,4.55621,4.51239,4.52454,180308.57578018,0
+GL.US,D,19910823,000000,4.50014,4.62812,4.50014,4.61577,358360.9849803,0
+GL.US,D,19910826,000000,4.59227,4.62812,4.59227,4.62812,536414.3982599,0
+GL.US,D,19910827,000000,4.61577,4.61577,4.59227,4.60432,535663.3468127,0
+GL.US,D,19910828,000000,4.62812,4.64036,4.61577,4.64036,238906.65393389,0
+GL.US,D,19910829,000000,4.62812,4.65232,4.62812,4.64036,225384.71564574,0
+GL.US,D,19910830,000000,4.65232,4.65232,4.62812,4.64036,124714.70341529,0
+GL.US,D,19910903,000000,4.65232,4.69555,4.65232,4.68399,308025.47682533,0
+GL.US,D,19910904,000000,4.69555,4.70799,4.67214,4.70799,444006.95602819,0
+GL.US,D,19910905,000000,4.7317,4.82392,4.7317,4.77582,535663.3468127,0
+GL.US,D,19910906,000000,4.76805,4.79981,4.76805,4.78777,426727.75234507,0
+GL.US,D,19910909,000000,4.77582,4.79981,4.76805,4.79981,223129.55314517,0
+GL.US,D,19910910,000000,4.78777,4.78777,4.7317,4.7317,99919.964862721,0
+GL.US,D,19910911,000000,4.74374,4.74374,4.66377,4.68399,108932.5822292,0
+GL.US,D,19910912,000000,4.69555,4.72014,4.66377,4.66377,358360.9849803,0
+GL.US,D,19910913,000000,4.66377,4.68399,4.61577,4.61577,333571.2668251,0
+GL.US,D,19910916,000000,4.62812,4.65232,4.59227,4.62812,1151711.2882249,0
+GL.US,D,19910917,000000,4.64036,4.64036,4.59227,4.59227,265953.54274859,0
+GL.US,D,19910918,000000,4.59227,4.60432,4.55621,4.57991,288494.12288006,0
+GL.US,D,19910919,000000,4.56807,4.60432,4.55621,4.56807,500354.89207871,0
+GL.US,D,19910920,000000,4.60432,4.64036,4.59227,4.64036,1330521.7774286,0
+GL.US,D,19910923,000000,4.64036,4.64036,4.59227,4.59227,396678.66590048,0
+GL.US,D,19910924,000000,4.59227,4.64036,4.54824,4.64036,228384.90511666,0
+GL.US,D,19910925,000000,4.65232,4.65232,4.54824,4.54824,214864.97498747,0
+GL.US,D,19910926,000000,4.55621,4.57991,4.5362,4.55621,117953.23223147,0
+GL.US,D,19910927,000000,4.55621,4.64036,4.55621,4.59227,413961.88590151,0
+GL.US,D,19910930,000000,4.57991,4.62812,4.57991,4.60432,217874.20117368,0
+GL.US,D,19911001,000000,4.61577,4.64036,4.59227,4.64036,225384.71564574,0
+GL.US,D,19911002,000000,4.66377,4.72014,4.65232,4.72014,338826.6187966,0
+GL.US,D,19911003,000000,4.69993,4.69993,4.66377,4.66377,127717.90512464,0
+GL.US,D,19911004,000000,4.66377,4.66377,4.60432,4.60432,247172.23617105,0
+GL.US,D,19911007,000000,4.58409,4.64036,4.58409,4.61577,286239.96445897,0
+GL.US,D,19911008,000000,4.61577,4.68807,4.60432,4.68807,332819.21129842,0
+GL.US,D,19911009,000000,4.67623,4.71188,4.61577,4.61577,147253.27538781,0
+GL.US,D,19911010,000000,4.64036,4.67623,4.62812,4.67623,256185.85761701,0
+GL.US,D,19911011,000000,4.67623,4.67623,4.65232,4.66377,84146.880391908,0
+GL.US,D,19911014,000000,4.66377,4.76805,4.66377,4.76805,171296.96249317,0
+GL.US,D,19911015,000000,4.79175,4.83976,4.7562,4.82791,486831.94971109,0
+GL.US,D,19911016,000000,4.81555,4.85958,4.79175,4.81555,327561.85116798,0
+GL.US,D,19911017,000000,4.82791,4.90748,4.81555,4.89563,685168.77246265,0
+GL.US,D,19911018,000000,4.90748,4.97938,4.90748,4.94353,450767.42313253,0
+GL.US,D,19911021,000000,4.91963,4.91963,4.88368,4.89563,181060.63130685,0
+GL.US,D,19911022,000000,4.87172,4.90748,4.87172,4.87172,207357.47275383,0
+GL.US,D,19911023,000000,4.88368,4.88368,4.79175,4.81555,199090.88643719,0
+GL.US,D,19911024,000000,4.81555,4.87172,4.81555,4.82791,590512.19220722,0
+GL.US,D,19911025,000000,4.80391,4.83976,4.76805,4.82791,179555.51617402,0
+GL.US,D,19911028,000000,4.83976,4.93168,4.83976,4.91963,525146.61839285,0
+GL.US,D,19911029,000000,4.91963,4.91963,4.83976,4.85958,202846.14367321,0
+GL.US,D,19911030,000000,4.88368,4.90748,4.87172,4.89563,190828.31643844,0
+GL.US,D,19911031,000000,4.88368,4.93168,4.88368,4.93168,395925.60629432,0
+GL.US,D,19911101,000000,4.93168,4.95568,4.87172,4.91963,1902241.6181841,0
+GL.US,D,19911104,000000,4.91963,4.91963,4.87172,4.89563,204349.2506471,0
+GL.US,D,19911105,000000,4.91963,4.95568,4.90748,4.91963,924823.46560531,0
+GL.US,D,19911106,000000,4.93168,4.97938,4.91963,4.93168,403438.12892534,0
+GL.US,D,19911107,000000,4.94353,5.03546,4.93168,5.03546,466546.53208019,0
+GL.US,D,19911108,000000,5.05916,5.09531,5.03546,5.04761,558952.97023243,0
+GL.US,D,19911111,000000,5.03546,5.10687,5.03546,5.09531,182562.73420126,0
+GL.US,D,19911112,000000,5.09531,5.13953,5.09531,5.13953,481569.56918327,0
+GL.US,D,19911113,000000,5.13953,5.15099,5.09531,5.10687,235897.42774768,0
+GL.US,D,19911114,000000,5.11931,5.11931,5.10687,5.11931,293748.47077208,0
+GL.US,D,19911115,000000,5.11931,5.11931,4.95568,4.95568,512375.73155192,0
+GL.US,D,19911118,000000,4.94353,4.94353,4.81555,4.85958,467301.5998453,0
+GL.US,D,19911119,000000,4.85958,4.85958,4.7562,4.83976,498098.72549866,0
+GL.US,D,19911120,000000,4.85958,4.89563,4.83976,4.87172,233647.28564449,0
+GL.US,D,19911121,000000,4.8517,4.88368,4.80391,4.87172,137487.59841518,0
+GL.US,D,19911122,000000,4.89563,4.94353,4.8517,4.8517,205853.36170047,0
+GL.US,D,19911125,000000,4.82791,4.82791,4.74374,4.79175,420723.35708531,0
+GL.US,D,19911126,000000,4.81555,4.96734,4.80391,4.93168,407195.39432033,0
+GL.US,D,19911127,000000,4.93168,4.93168,4.87172,4.89563,331314.09616558,0
+GL.US,D,19911129,000000,4.91963,4.91963,4.88368,4.88368,51092.58407902,0
+GL.US,D,19911202,000000,4.85958,4.88368,4.8517,4.88368,194581.56551552,0
+GL.US,D,19911203,000000,4.88368,4.91963,4.88368,4.89563,63111.415393275,0
+GL.US,D,19911204,000000,4.90748,4.91963,4.87172,4.89563,185563.92775167,0
+GL.US,D,19911205,000000,4.87172,4.90748,4.83976,4.87172,332819.21129842,0
+GL.US,D,19911206,000000,4.8517,4.87172,4.81555,4.87172,738506.47824749,0
+GL.US,D,19911209,000000,4.88368,4.88368,4.83976,4.83976,146496.19946375,0
+GL.US,D,19911210,000000,4.81555,4.8517,4.80391,4.81555,245672.14143559,0
+GL.US,D,19911211,000000,4.81555,4.85958,4.80391,4.80391,281726.62721941,0
+GL.US,D,19911212,000000,4.80391,4.91963,4.80391,4.91963,354606.73182374,0
+GL.US,D,19911213,000000,4.91963,4.96734,4.91963,4.96734,262950.34103925,0
+GL.US,D,19911216,000000,4.95568,5.02341,4.95568,4.97938,286993.02406513,0
+GL.US,D,19911217,000000,4.95568,4.97938,4.93168,4.94353,141993.90709841,0
+GL.US,D,19911218,000000,4.95568,4.95568,4.89563,4.89563,209607.61485703,0
+GL.US,D,19911219,000000,4.88368,4.95568,4.83976,4.95568,257691.97682932,0
+GL.US,D,19911220,000000,5.02341,5.05916,4.94353,5.03546,680660.45562046,0
+GL.US,D,19911223,000000,5.04761,5.10687,5.01135,5.02341,366627.57129695,0
+GL.US,D,19911224,000000,5.05916,5.09531,5.04761,5.05916,599521.79733528,0
+GL.US,D,19911226,000000,5.08356,5.11931,5.07122,5.09531,262950.34103925,0
+GL.US,D,19911227,000000,5.11931,5.17528,5.09531,5.17528,340331.73392944,0
+GL.US,D,19911230,000000,5.18724,5.47875,5.18724,5.43075,697942.67154201,0
+GL.US,D,19911231,000000,5.5147,5.5147,5.32697,5.38642,591262.23957495,0
+GL.US,D,19920102,000000,5.33892,5.36272,5.30267,5.36272,580741.49483721,0
+GL.US,D,19920103,000000,5.35067,5.38642,5.32697,5.37507,519139.21089468,0
+GL.US,D,19920106,000000,5.41092,5.55045,5.41092,5.45863,665633.40219948,0
+GL.US,D,19920107,000000,5.44688,5.52695,5.44688,5.52695,521391.36115681,0
+GL.US,D,19920108,000000,5.50246,5.58611,5.50246,5.56261,867730.50258444,0
+GL.US,D,19920109,000000,5.56261,5.63442,5.48283,5.5147,863970.22495103,0
+GL.US,D,19920110,000000,5.52695,5.61042,5.52695,5.59866,718973.11614327,0
+GL.US,D,19920113,000000,5.59866,5.59866,5.49468,5.49468,237409.57143684,0
+GL.US,D,19920114,000000,5.47058,5.62226,5.45863,5.57446,613799.807468,0
+GL.US,D,19920115,000000,5.61042,5.71419,5.59866,5.70224,584495.74799377,0
+GL.US,D,19920116,000000,5.69019,5.69019,5.62226,5.64637,329063.9540624,0
+GL.US,D,19920117,000000,5.64637,5.76219,5.58611,5.76219,779828.36495649,0
+GL.US,D,19920120,000000,5.73819,5.73819,5.65821,5.69019,180308.57578018,0
+GL.US,D,19920121,000000,5.67027,5.67027,5.52695,5.53831,329815.00550959,0
+GL.US,D,19920122,000000,5.56261,5.59866,5.50246,5.52695,383155.72353286,0
+GL.US,D,19920123,000000,5.53831,5.58611,5.47058,5.48283,356109.83879763,0
+GL.US,D,19920124,000000,5.45863,5.45863,5.2952,5.41092,597271.65523208,0
+GL.US,D,19920127,000000,5.41092,5.49468,5.41092,5.49468,296009.6577495,0
+GL.US,D,19920128,000000,5.5147,5.63442,5.50246,5.56261,537917.50523379,0
+GL.US,D,19920129,000000,5.56261,5.62226,5.55045,5.56261,721234.30312068,0
+GL.US,D,19920130,000000,5.56261,5.59866,5.53831,5.58611,533408.18431213,0
+GL.US,D,19920131,000000,5.57446,5.57446,5.41092,5.44688,336575.47261393,0
+GL.US,D,19920203,000000,5.45863,5.5147,5.45863,5.50246,229894.0365674,0
+GL.US,D,19920204,000000,5.50246,5.50246,5.43483,5.43483,272713.00577345,0
+GL.US,D,19920205,000000,5.41092,5.41092,5.37507,5.39908,388415.09182226,0
+GL.US,D,19920206,000000,5.39908,5.39908,5.18724,5.19909,706952.27667007,0
+GL.US,D,19920207,000000,5.19909,5.19909,5.10687,5.15099,2321459.8601365,0
+GL.US,D,19920210,000000,5.15099,5.36272,5.15099,5.36272,471057.86116081,0
+GL.US,D,19920211,000000,5.37507,5.37507,5.30685,5.30685,201347.05301723,0
+GL.US,D,19920212,000000,5.2952,5.30685,5.23495,5.25905,697189.61193585,0
+GL.US,D,19920213,000000,5.28304,5.28304,5.22309,5.23495,266705.59827527,0
+GL.US,D,19920214,000000,5.23495,5.36272,5.22309,5.35067,330561.03655943,0
+GL.US,D,19920218,000000,5.35067,5.41092,5.22309,5.22309,807625.30113894,0
+GL.US,D,19920219,000000,5.23495,5.25905,5.22309,5.24709,554441.64115181,0
+GL.US,D,19920220,000000,5.25905,5.3186,5.25905,5.3186,305772.32248372,0
+GL.US,D,19920221,000000,5.30685,5.33892,5.30685,5.3186,428231.86339843,0
+GL.US,D,19920224,000000,5.3186,5.37507,5.3186,5.35067,264449.43169522,0
+GL.US,D,19920225,000000,5.33892,5.35067,5.30685,5.3186,181808.67051563,0
+GL.US,D,19920226,000000,5.30685,5.33892,5.30685,5.33892,243417.9830145,0
+GL.US,D,19920227,000000,5.32697,5.32697,5.3186,5.3186,157766.99156923,0
+GL.US,D,19920228,000000,5.33892,5.48283,5.33892,5.41092,384649.79379148,0
+GL.US,D,19920302,000000,5.42268,5.49468,5.41092,5.43483,253932.70327539,0
+GL.US,D,19920303,000000,5.45863,5.52695,5.45863,5.5147,347093.20511325,0
+GL.US,D,19920304,000000,5.50246,5.55045,5.48283,5.53831,455276.7440542,0
+GL.US,D,19920305,000000,5.5147,5.52695,5.48283,5.49468,420723.35708531,0
+GL.US,D,19920306,000000,5.49468,5.57446,5.49468,5.55045,617553.05654508,0
+GL.US,D,19920309,000000,5.55045,5.55045,5.49468,5.49468,300511.95011485,0
+GL.US,D,19920310,000000,5.50246,5.57446,5.44688,5.53831,604031.11825694,0
+GL.US,D,19920311,000000,5.50246,5.5147,5.48283,5.48283,570224.76641737,0
+GL.US,D,19920312,000000,5.48283,5.49468,5.45863,5.45863,447015.17813492,0
+GL.US,D,19920313,000000,5.45863,5.45863,5.41092,5.41092,235897.42774768,0
+GL.US,D,19920316,000000,5.39908,5.50246,5.39908,5.50246,532663.15734177,0
+GL.US,D,19920317,000000,5.53831,5.59866,5.5147,5.57446,385403.85747711,0
+GL.US,D,19920318,000000,5.59866,5.63442,5.57446,5.63442,220877.40288303,0
+GL.US,D,19920319,000000,5.63442,5.63442,5.57446,5.57446,205098.29393536,0
+GL.US,D,19920320,000000,5.57446,5.57446,5.52695,5.56261,462037.21115852,0
+GL.US,D,19920323,000000,5.55045,5.57446,5.53831,5.56261,164530.47091198,0
+GL.US,D,19920324,000000,5.57446,5.58611,5.52695,5.52695,108932.5822292,0
+GL.US,D,19920325,000000,5.5147,5.55045,5.41092,5.41092,880502.39350484,0
+GL.US,D,19920326,000000,5.43483,5.53831,5.43483,5.5147,227639.87814631,0
+GL.US,D,19920327,000000,5.49468,5.49468,5.41092,5.41092,155515.84538656,0
+GL.US,D,19920330,000000,5.41092,5.41092,5.32697,5.32697,374893.15353411,0
+GL.US,D,19920331,000000,5.3186,5.36272,5.2952,5.33892,243417.9830145,0
+GL.US,D,19920401,000000,5.35067,5.35067,5.24709,5.28304,356109.83879763,0
+GL.US,D,19920402,000000,5.30685,5.30685,5.21104,5.22309,339578.67432328,0
+GL.US,D,19920403,000000,5.19909,5.22309,5.19909,5.22309,561208.132733,0
+GL.US,D,19920406,000000,5.23883,5.40276,5.23883,5.3908,157766.99156923,0
+GL.US,D,19920407,000000,5.3908,5.49837,5.3908,5.41471,257691.97682932,0
+GL.US,D,19920408,000000,5.3908,5.41471,5.37896,5.41471,737007.3875915,0
+GL.US,D,19920409,000000,5.41471,5.49837,5.41471,5.47467,398180.76879489,0
+GL.US,D,19920410,000000,5.48692,5.57854,5.47467,5.53054,233647.28564449,0
+GL.US,D,19920413,000000,5.55454,5.6865,5.55454,5.67435,415457.96431907,0
+GL.US,D,19920414,000000,5.65045,5.75811,5.65045,5.7102,682911.60180313,0
+GL.US,D,19920415,000000,5.72226,5.72226,5.65045,5.65045,748273.1592996,0
+GL.US,D,19920416,000000,5.62635,5.66211,5.6143,5.6385,410951.65563584,0
+GL.US,D,19920420,000000,5.6143,5.62635,5.56669,5.60274,268215.73380549,0
+GL.US,D,19920421,000000,5.60274,5.60274,5.52287,5.53054,776075.11587941,0
+GL.US,D,19920422,000000,5.53054,5.53054,5.47467,5.48692,734754.23324987,0
+GL.US,D,19920423,000000,5.47467,5.47467,5.40276,5.41471,373386.03024233,0
+GL.US,D,19920424,000000,5.41471,5.46241,5.3908,5.3908,375640.18866342,0
+GL.US,D,19920427,000000,5.36681,5.42666,5.35485,5.41471,296009.6577495,0
+GL.US,D,19920428,000000,5.42666,5.42666,5.09531,5.17948,10759102.160202,0
+GL.US,D,19920429,000000,5.19112,5.3908,5.16732,5.3908,991691.14231409,0
+GL.US,D,19920430,000000,5.41471,5.45077,5.34271,5.36681,964647.26573781,0
+GL.US,D,19920501,000000,5.36681,5.41471,5.2711,5.30685,362869.30182249,0
+GL.US,D,19920504,000000,5.2952,5.33105,5.2952,5.2952,199090.88643719,0
+GL.US,D,19920505,000000,5.2711,5.30685,5.25108,5.25108,428231.86339843,0
+GL.US,D,19920506,000000,5.2711,5.3186,5.23883,5.2952,494343.46826264,0
+GL.US,D,19920507,000000,5.30685,5.33105,5.2711,5.33105,356858.88208588,0
+GL.US,D,19920508,000000,5.35485,5.45077,5.35485,5.45077,274219.12498576,0
+GL.US,D,19920511,000000,5.47467,5.5902,5.47467,5.56669,334322.31827231,0
+GL.US,D,19920512,000000,5.57854,5.6385,5.57854,5.62635,332819.21129842,0
+GL.US,D,19920513,000000,5.6385,5.65045,5.60274,5.60274,142746.96670457,0
+GL.US,D,19920514,000000,5.57854,5.57854,5.46241,5.47467,299011.85537938,0
+GL.US,D,19920515,000000,5.52287,5.52287,5.45077,5.47467,339578.67432328,0
+GL.US,D,19920518,000000,5.53054,5.56669,5.52287,5.53054,174295.14380515,0
+GL.US,D,19920519,000000,5.55454,5.6143,5.55454,5.6143,126964.84551848,0
+GL.US,D,19920520,000000,5.60274,5.60274,5.57854,5.57854,118705.28775815,0
+GL.US,D,19920521,000000,5.56669,5.56669,5.52287,5.53054,199090.88643719,0
+GL.US,D,19920522,000000,5.53054,5.56669,5.51052,5.51052,1039019.4324418,0
+GL.US,D,19920526,000000,5.48692,5.49837,5.40276,5.45077,259945.13117094,0
+GL.US,D,19920527,000000,5.47467,5.48692,5.43891,5.45077,254682.75064312,0
+GL.US,D,19920528,000000,5.48692,5.48692,5.45077,5.48692,413208.82629535,0
+GL.US,D,19920529,000000,5.47467,5.51052,5.42666,5.42666,707704.33219675,0
+GL.US,D,19920601,000000,5.40276,5.45077,5.34271,5.45077,255439.82656718,0
+GL.US,D,19920602,000000,5.46241,5.55454,5.45077,5.45077,332819.21129842,0
+GL.US,D,19920603,000000,5.45077,5.60274,5.45077,5.57854,441759.82616342,0
+GL.US,D,19920604,000000,5.57854,5.80203,5.57854,5.80203,947366.05389573,0
+GL.US,D,19920605,000000,5.85014,5.89804,5.74616,5.77017,1181767.4032259,0
+GL.US,D,19920608,000000,5.77017,5.99345,5.77017,5.99345,675404.09956948,0
+GL.US,D,19920609,000000,5.98209,5.98209,5.89804,5.92154,714469.81969845,0
+GL.US,D,19920610,000000,5.92154,5.958,5.90989,5.90989,635583.31167541,0
+GL.US,D,19920611,000000,5.90989,5.97035,5.88579,5.97035,519888.25418294,0
+GL.US,D,19920612,000000,6.00649,6.00649,5.87383,5.87383,382402.66392671,0
+GL.US,D,19920615,000000,5.85014,5.88579,5.82594,5.86219,534911.29128601,0
+GL.US,D,19920616,000000,5.88579,5.958,5.86219,5.89804,368876.70932067,0
+GL.US,D,19920617,000000,5.88579,5.9341,5.87383,5.9341,314036.90064141,0
+GL.US,D,19920618,000000,5.9341,6.06157,5.92154,6.01805,2008177.0231807,0
+GL.US,D,19920619,000000,6.0292,6.07342,6.00649,6.00649,759545.95956402,0
+GL.US,D,19920622,000000,6.01805,6.13378,6.01805,6.04992,2316200.4918472,0
+GL.US,D,19920623,000000,6.04992,6.13378,6.04992,6.12193,747529.13640872,0
+GL.US,D,19920624,000000,6.12193,6.32101,6.12193,6.30877,1724945.2808285,0
+GL.US,D,19920625,000000,6.32101,6.32101,6.09763,6.13378,1035269.1956032,0
+GL.US,D,19920626,000000,6.12193,6.21753,6.09763,6.21753,869229.59324043,0
+GL.US,D,19920629,000000,6.22929,6.33336,6.22929,6.32101,616803.00917735,0
+GL.US,D,19920630,000000,6.33336,6.40517,6.32101,6.40517,853455.50469014,0
+GL.US,D,19920701,000000,6.39342,6.53683,6.34482,6.40517,932342.01271317,0
+GL.US,D,19920702,000000,6.41703,6.41703,6.18148,6.22929,792602.26403586,0
+GL.US,D,19920706,000000,6.24124,6.28914,6.18148,6.28914,783591.65482833,0
+GL.US,D,19920707,000000,6.24124,6.397,6.22929,6.349,1486782.6497855,0
+GL.US,D,19920708,000000,6.32539,6.4693,6.32539,6.45716,1286197.6930897,0
+GL.US,D,19920709,000000,6.50516,6.52997,6.42131,6.44501,1297467.4811157,0
+GL.US,D,19920710,000000,6.45716,6.45716,6.40915,6.40915,457530.90247528,0
+GL.US,D,19920713,000000,6.42131,6.43355,6.40915,6.42131,579989.43931053,0
+GL.US,D,19920714,000000,6.42131,6.57618,6.42131,6.57618,1400392.6558467,0
+GL.US,D,19920715,000000,6.56462,6.58812,6.55187,6.57618,613046.74786184,0
+GL.US,D,19920716,000000,6.55187,6.60048,6.55187,6.57618,1273423.7940103,0
+GL.US,D,19920717,000000,6.56462,6.60048,6.53992,6.60048,564964.39404849,0
+GL.US,D,19920720,000000,6.56462,6.60874,6.56462,6.60874,202100.11262339,0
+GL.US,D,19920721,000000,6.62009,6.62009,6.51721,6.58812,283983.79787893,0
+GL.US,D,19920722,000000,6.60048,6.60048,6.56462,6.57618,257691.97682932,0
+GL.US,D,19920723,000000,6.56462,6.60048,6.53992,6.60048,513881.85076423,0
+GL.US,D,19920724,000000,6.62009,6.62009,6.50516,6.57618,426727.75234507,0
+GL.US,D,19920727,000000,6.55187,6.58812,6.55187,6.55187,164530.47091198,0
+GL.US,D,19920728,000000,6.55187,6.63215,6.55187,6.60048,299011.85537938,0
+GL.US,D,19920729,000000,6.62009,6.75265,6.60874,6.70475,400430.91089809,0
+GL.US,D,19920730,000000,6.72855,6.84876,6.72855,6.81221,515375.92102285,0
+GL.US,D,19920731,000000,6.82406,6.82406,6.72855,6.82406,332819.21129842,0
+GL.US,D,19920803,000000,6.82406,6.82406,6.77695,6.81221,179555.51617402,0
+GL.US,D,19920804,000000,6.80076,6.90882,6.80076,6.88432,513881.85076423,0
+GL.US,D,19920805,000000,6.86001,6.86001,6.80076,6.84876,969151.56626209,0
+GL.US,D,19920806,000000,6.86001,6.90882,6.86001,6.88432,368122.64563504,0
+GL.US,D,19920807,000000,6.88432,6.95603,6.88432,6.90882,552190.49496914,0
+GL.US,D,19920810,000000,6.90882,6.90882,6.87256,6.89646,478569.37971235,0
+GL.US,D,19920811,000000,6.87256,6.93212,6.87256,6.93212,561208.132733,0
+GL.US,D,19920812,000000,6.92027,6.99218,6.90882,6.94427,468044.61865671,0
+GL.US,D,19920813,000000,6.93212,7.00402,6.89646,6.90882,746772.06048466,0
+GL.US,D,19920814,000000,6.92027,6.92027,6.86001,6.88432,587499.95378259,0
+GL.US,D,19920817,000000,6.88432,6.97983,6.88432,6.93212,613799.807468,0
+GL.US,D,19920818,000000,6.94427,6.94427,6.88432,6.88432,323799.56537563,0
+GL.US,D,19920819,000000,6.92027,6.92027,6.77695,6.82406,557449.86325854,0
+GL.US,D,19920820,000000,6.85245,6.95971,6.85245,6.94427,304517.22314012,0
+GL.US,D,19920821,000000,6.97983,7.19146,6.97983,7.19146,963147.17100235,0
+GL.US,D,19920824,000000,7.17563,7.17563,6.94427,6.95971,849953.27548177,0
+GL.US,D,19920825,000000,6.95971,6.95971,6.80076,6.85245,564964.39404849,0
+GL.US,D,19920826,000000,6.8883,6.8883,6.76421,6.80076,615551.92615166,0
+GL.US,D,19920827,000000,6.80076,6.83591,6.74827,6.80076,465792.46839456,0
+GL.US,D,19920828,000000,6.80076,6.80076,6.60436,6.62009,787842.92732495,0
+GL.US,D,19920831,000000,6.64051,6.71222,6.64051,6.67706,374142.10208691,0
+GL.US,D,19920901,000000,6.6924,6.6924,6.65625,6.6924,347591.22853279,0
+GL.US,D,19920902,000000,6.6924,6.72855,6.65625,6.71222,686676.89983391,0
+GL.US,D,19920903,000000,6.74827,6.90882,6.74827,6.90882,716719.96180165,0
+GL.US,D,19920904,000000,6.90882,6.90882,6.85245,6.87256,227886.88169713,0
+GL.US,D,19920908,000000,6.8883,6.8883,6.83591,6.85245,277473.34656384,0
+GL.US,D,19920909,000000,6.87256,6.90882,6.87256,6.90882,270458.84735236,0
+GL.US,D,19920910,000000,6.92415,7.17563,6.90882,7.10392,953129.47008151,0
+GL.US,D,19920911,000000,7.13987,7.21188,7.12006,7.19146,639589.58878017,0
+GL.US,D,19920914,000000,7.24823,7.31526,7.10392,7.30032,546433.1032602,0
+GL.US,D,19920915,000000,7.26437,7.31526,7.10392,7.10392,422718.46300189,0
+GL.US,D,19920916,000000,7.06767,7.24823,7.03231,7.24823,493842.43260467,0
+GL.US,D,19920917,000000,7.24823,7.31526,7.24823,7.30032,237409.57143684,0
+GL.US,D,19920918,000000,7.54741,7.60319,7.40738,7.44344,1158477.7798061,0
+GL.US,D,19920921,000000,7.40738,7.42292,7.24823,7.27961,449264.31615864,0
+GL.US,D,19920922,000000,7.27961,7.27961,7.19146,7.24823,408694.48497632,0
+GL.US,D,19920923,000000,7.24823,7.24823,7.17563,7.17563,224378.62801191,0
+GL.US,D,19920924,000000,7.17563,7.17563,7.08351,7.13987,466297.52037042,0
+GL.US,D,19920925,000000,7.12006,7.24823,7.10392,7.24823,480320.49431652,0
+GL.US,D,19920928,000000,7.24823,7.44344,7.24823,7.42292,599521.79733528,0
+GL.US,D,19920929,000000,7.42292,7.44344,7.30032,7.33508,299513.89511682,0
+GL.US,D,19920930,000000,7.33508,7.33508,7.08351,7.13987,348595.30800767,0
+GL.US,D,19921001,000000,7.19146,7.27961,7.13987,7.22782,598521.7341783,0
+GL.US,D,19921002,000000,7.24823,7.24823,7.19146,7.21188,315040.98011628,0
+GL.US,D,19921005,000000,7.13987,7.26437,7.03231,7.24823,392669.3765573,0
+GL.US,D,19921006,000000,7.21188,7.26437,7.17563,7.22782,552441.51483786,0
+GL.US,D,19921007,000000,7.24823,7.35062,7.19146,7.26437,392669.3765573,0
+GL.US,D,19921008,000000,7.26437,7.30032,7.24823,7.27961,186318.99551677,0
+GL.US,D,19921009,000000,7.26785,7.304,7.08799,7.08799,422718.46300189,0
+GL.US,D,19921012,000000,7.12404,7.2317,7.12404,7.21188,99671.957232426,0
+GL.US,D,19921013,000000,7.21188,7.24823,7.15999,7.17563,422718.46300189,0
+GL.US,D,19921014,000000,7.19614,7.28409,7.15999,7.21188,114699.01065341,0
+GL.US,D,19921015,000000,7.19614,7.37093,7.19614,7.2317,219374.29590914,0
+GL.US,D,19921016,000000,7.19614,7.304,7.15999,7.26785,483827.74392226,0
+GL.US,D,19921019,000000,7.26785,7.355,7.26785,7.355,426727.75234507,0
+GL.US,D,19921020,000000,7.44344,7.58675,7.44344,7.49901,286490.98432769,0
+GL.US,D,19921021,000000,7.49901,7.73007,7.46286,7.60747,457783.93050295,0
+GL.US,D,19921022,000000,7.47939,7.47939,7.24823,7.33508,811884.60627136,0
+GL.US,D,19921023,000000,7.304,7.5513,7.304,7.46286,443258.91681941,0
+GL.US,D,19921026,000000,7.4269,7.67878,7.40738,7.67878,391171.2899808,0
+GL.US,D,19921027,000000,7.67878,7.69491,7.49901,7.51534,213865.91590997,0
+GL.US,D,19921028,000000,7.53506,7.57052,7.49901,7.53506,117702.21236275,0
+GL.US,D,19921029,000000,7.53506,7.53506,7.46286,7.49901,229894.0365674,0
+GL.US,D,19921030,000000,7.49901,7.62271,7.355,7.355,456782.86326651,0
+GL.US,D,19921102,000000,7.40738,7.49901,7.40738,7.49901,581991.57378344,0
+GL.US,D,19921103,000000,7.53506,7.57052,7.355,7.4269,469803.76589669,0
+GL.US,D,19921104,000000,7.44344,7.5513,7.44344,7.47939,196333.68419918,0
+GL.US,D,19921105,000000,7.47939,7.5513,7.46286,7.51534,215367.01472491,0
+GL.US,D,19921106,000000,7.47939,7.57052,7.47939,7.53506,190828.31643844,0
+GL.US,D,19921109,000000,7.57052,7.78664,7.5513,7.67878,567968.59983732,0
+GL.US,D,19921110,000000,7.69491,7.71573,7.65876,7.67878,349093.3314272,0
+GL.US,D,19921111,000000,7.65876,7.80267,7.65876,7.78664,609539.4982561,0
+GL.US,D,19921112,000000,7.78664,7.78664,7.69491,7.69491,159272.10670206,0
+GL.US,D,19921113,000000,7.73007,7.76642,7.65876,7.65876,190324.26854205,0
+GL.US,D,19921116,000000,7.67878,7.67878,7.60747,7.64292,473310.01142295,0
+GL.US,D,19921117,000000,7.62271,7.65876,7.5513,7.5513,355105.75932275,0
+GL.US,D,19921118,000000,7.5513,7.57052,7.355,7.355,973157.84336685,0
+GL.US,D,19921119,000000,7.39105,7.40738,7.28409,7.33508,951129.34376756,0
+GL.US,D,19921120,000000,7.4269,7.4269,7.24823,7.24823,601527.94812608,0
+GL.US,D,19921123,000000,7.28409,7.39105,7.17563,7.17563,542422.80983755,0
+GL.US,D,19921124,000000,7.21188,7.24823,7.21188,7.2317,462790.27076468,0
+GL.US,D,19921125,000000,7.24823,7.355,7.24823,7.355,590512.19220722,0
+GL.US,D,19921127,000000,7.355,7.44344,7.355,7.39105,124714.70341529,0
+GL.US,D,19921130,000000,7.44344,7.44344,7.24823,7.37093,918565.03823842,0
+GL.US,D,19921201,000000,7.4269,7.46286,7.37093,7.4269,581491.54220495,0
+GL.US,D,19921202,000000,7.44344,7.44344,7.28409,7.28409,741764.71614346,0
+GL.US,D,19921203,000000,7.304,7.44344,7.304,7.4269,614047.81509829,0
+GL.US,D,19921204,000000,7.44344,7.44344,7.355,7.37093,616556.00562653,0
+GL.US,D,19921207,000000,7.40738,7.44344,7.33508,7.44344,521895.4090532,0
+GL.US,D,19921208,000000,7.47939,7.58675,7.47939,7.57052,725235.55982806,0
+GL.US,D,19921209,000000,7.57052,7.58675,7.51534,7.5513,487333.98944853,0
+GL.US,D,19921210,000000,7.53506,7.58675,7.49901,7.53506,415708.98418779,0
+GL.US,D,19921211,000000,7.49901,7.57052,7.47939,7.57052,524894.59444466,0
+GL.US,D,19921214,000000,7.58675,7.65876,7.5513,7.57052,429229.91839646,0
+GL.US,D,19921215,000000,7.58675,7.65876,7.51534,7.51534,812888.68574624,0
+GL.US,D,19921216,000000,7.51534,7.58675,7.51534,7.5513,227886.88169713,0
+GL.US,D,19921217,000000,7.53506,7.69491,7.53506,7.69491,874486.95337088,0
+GL.US,D,19921218,000000,7.81861,7.94658,7.73007,7.94658,1006217.1600771,0
+GL.US,D,19921221,000000,7.94658,8.05474,7.88982,7.99897,533408.18431213,0
+GL.US,D,19921222,000000,8.01859,8.16181,7.98264,8.12565,502859.06628905,0
+GL.US,D,19921223,000000,8.12565,8.19746,8.10623,8.12565,338579.61524578,0
+GL.US,D,19921224,000000,8.12565,8.12565,8.05474,8.05474,120204.37841414,0
+GL.US,D,19921228,000000,8.03483,8.14149,8.03483,8.12565,134733.40841559,0
+GL.US,D,19921229,000000,8.10623,8.14149,8.05474,8.07107,278979.46577615,0
+GL.US,D,19921230,000000,8.16181,8.286,8.16181,8.23371,293004.4478812,0
+GL.US,D,19921231,000000,8.21409,8.35741,8.17784,8.17784,360616.14748087,0
+GL.US,D,19930104,000000,8.16181,8.32594,8.09,8.30572,449264.31615864,0
+GL.US,D,19930105,000000,8.19746,8.25363,8.14537,8.19746,478315.3476052,0
+GL.US,D,19930106,000000,8.26977,8.28968,8.19746,8.21857,359113.04050698,0
+GL.US,D,19930107,000000,8.19746,8.21857,8.00256,8.07486,512877.77128935,0
+GL.US,D,19930108,000000,8.03851,8.16181,8.01859,8.16181,196333.68419918,0
+GL.US,D,19930111,000000,8.14537,8.25363,8.12565,8.14537,801365.86969257,0
+GL.US,D,19930112,000000,8.12565,8.14537,7.98264,8.00256,363622.36142864,0
+GL.US,D,19930113,000000,8.01859,8.23371,7.98264,8.23371,250923.47708919,0
+GL.US,D,19930114,000000,8.26977,8.26977,8.16181,8.21857,285989.94866973,0
+GL.US,D,19930115,000000,8.32594,8.48618,8.26977,8.28968,445759.07471185,0
+GL.US,D,19930118,000000,8.26977,8.36179,8.23371,8.36179,177799.38117246,0
+GL.US,D,19930119,000000,8.34137,8.5061,8.34137,8.39764,362117.24629581,0
+GL.US,D,19930120,000000,8.41358,8.41358,8.25363,8.25363,202846.14367321,0
+GL.US,D,19930121,000000,8.23371,8.32594,8.14537,8.32594,341083.78945612,0
+GL.US,D,19930122,000000,8.32594,8.73726,8.32594,8.55759,813881.72034688,0
+GL.US,D,19930125,000000,8.55759,8.91623,8.55759,8.91623,460787.1322123,0
+GL.US,D,19930126,000000,8.84542,8.86494,8.64902,8.64902,355609.80721914,0
+GL.US,D,19930127,000000,8.629,8.84542,8.61256,8.84542,205853.36170047,0
+GL.US,D,19930128,000000,8.80927,8.80927,8.55759,8.68477,274468.13669553,0
+GL.US,D,19930129,000000,8.629,8.72082,8.55759,8.72082,166288.61407249,0
+GL.US,D,19930201,000000,8.68477,8.86494,8.61256,8.84542,320044.30813959,0
+GL.US,D,19930202,000000,8.82918,8.86494,8.79303,8.79303,345089.0624814,0
+GL.US,D,19930203,000000,8.84542,8.98843,8.79303,8.93624,731746.01114315,0
+GL.US,D,19930204,000000,8.93624,9.00845,8.86494,8.98843,471808.91260801,0
+GL.US,D,19930205,000000,8.98843,9.0457,8.91623,8.98843,297011.72906543,0
+GL.US,D,19930208,000000,8.98843,9.0457,8.93624,8.98843,508871.4941846,0
+GL.US,D,19930209,000000,8.95338,9.0457,8.91623,9.00845,474810.10615842,0
+GL.US,D,19930210,000000,8.98843,9.15047,8.9728,9.15047,567469.57233831,0
+GL.US,D,19930211,000000,9.18832,9.31371,9.05944,9.27854,482818.64405002,0
+GL.US,D,19930212,000000,9.13035,9.27854,9.13035,9.20455,782334.54732578,0
+GL.US,D,19930216,000000,9.13035,9.13035,8.68477,8.68477,662632.20864908,0
+GL.US,D,19930217,000000,8.66505,8.68477,8.48618,8.54126,912554.61850181,0
+GL.US,D,19930218,000000,8.54126,8.84542,8.54126,8.82918,844439.87508523,0
+GL.US,D,19930219,000000,8.84542,8.84542,8.70131,8.70131,517885.11563056,0
+GL.US,D,19930222,000000,8.70131,8.72082,8.55759,8.57721,823400.3937687,0
+GL.US,D,19930223,000000,8.44923,8.44923,8.12565,8.19746,1133936.0692812,0
+GL.US,D,19930224,000000,8.14537,8.28968,8.01859,8.23371,1691389.9488577,0
+GL.US,D,19930225,000000,8.19746,8.23371,8.07486,8.23371,811884.60627136,0
+GL.US,D,19930226,000000,8.41358,8.68477,8.32594,8.66505,511374.66431547,0
+GL.US,D,19930301,000000,8.66505,8.68477,8.48618,8.48618,163278.38380681,0
+GL.US,D,19930302,000000,8.5061,8.55759,8.48618,8.55759,316040.03919379,0
+GL.US,D,19930303,000000,8.61256,8.79303,8.61256,8.75708,612045.68062539,0
+GL.US,D,19930304,000000,8.77311,8.79303,8.70131,8.72082,931592.96942492,0
+GL.US,D,19930305,000000,8.75708,8.80927,8.75708,8.77311,562960.25141664,0
+GL.US,D,19930308,000000,8.80927,8.95338,8.79303,8.86494,277971.36998337,0
+GL.US,D,19930309,000000,8.90049,8.95338,8.77311,8.77311,550438.37628548,0
+GL.US,D,19930310,000000,8.79303,8.80927,8.73726,8.80927,325558.71261561,0
+GL.US,D,19930311,000000,8.75708,8.82918,8.72082,8.82918,354606.73182374,0
+GL.US,D,19930312,000000,8.75708,8.75708,8.54126,8.64902,422223.45182078,0
+GL.US,D,19930315,000000,8.68477,8.75708,8.64902,8.73726,293503.47538021,0
+GL.US,D,19930316,000000,8.73726,8.80927,8.70131,8.77311,458279.94576354,0
+GL.US,D,19930317,000000,8.77311,8.77311,8.72082,8.75708,290999.30116987,0
+GL.US,D,19930318,000000,8.77311,8.82918,8.75708,8.80927,421217.36418695,0
+GL.US,D,19930319,000000,8.84542,8.88057,8.77311,8.77311,718229.09325238,0
+GL.US,D,19930322,000000,8.77311,8.80927,8.75708,8.80927,186819.02709526,0
+GL.US,D,19930323,000000,8.75708,8.84542,8.73726,8.82918,419718.27353096,0
+GL.US,D,19930324,000000,8.84542,8.86494,8.75708,8.79303,601023.90022969,0
+GL.US,D,19930325,000000,8.79303,8.79303,8.73726,8.75708,363117.30945278,0
+GL.US,D,19930326,000000,8.75708,8.75708,8.57721,8.57721,312526.7651112,0
+GL.US,D,19930329,000000,8.59315,8.75708,8.57721,8.75708,228384.90511666,0
+GL.US,D,19930330,000000,8.75708,8.75708,8.70131,8.70131,129723.05183596,0
+GL.US,D,19930331,000000,8.72082,8.72082,8.55759,8.61256,222379.50577744,0
+GL.US,D,19930401,000000,8.629,8.629,8.34137,8.48618,410200.60418863,0
+GL.US,D,19930402,000000,8.47005,8.58119,8.41806,8.47005,812888.68574624,0
+GL.US,D,19930405,000000,8.52522,8.59673,8.48977,8.52522,335573.40129801,0
+GL.US,D,19930406,000000,8.52522,8.54126,8.47005,8.48977,544430.9687873,0
+GL.US,D,19930407,000000,8.47005,8.56127,8.47005,8.56127,332571.20366813,0
+GL.US,D,19930408,000000,8.56127,8.63288,8.5061,8.63288,304517.22314012,0
+GL.US,D,19930412,000000,8.61695,8.79751,8.61695,8.725,473310.01142295,0
+GL.US,D,19930413,000000,8.76136,8.94112,8.76136,8.92111,898537.66903256,0
+GL.US,D,19930414,000000,8.849,8.849,8.725,8.76136,514877.89760331,0
+GL.US,D,19930415,000000,8.76136,8.76136,8.61695,8.6527,419217.237873,0
+GL.US,D,19930416,000000,8.6527,8.6527,8.45381,8.5061,523893.5272082,0
+GL.US,D,19930419,000000,8.47005,8.52522,8.38181,8.45381,321046.37945552,0
+GL.US,D,19930420,000000,8.48977,8.52522,8.41806,8.41806,261948.26972332,0
+GL.US,D,19930421,000000,8.4339,8.4339,8.09,8.09,517885.11563056,0
+GL.US,D,19930422,000000,7.94658,7.98264,7.58675,7.94658,4311354.6042388,0
+GL.US,D,19930423,000000,7.91083,8.00256,7.80267,7.94658,846947.061534,0
+GL.US,D,19930426,000000,7.91083,7.9662,7.85844,7.8944,510368.57668164,0
+GL.US,D,19930427,000000,7.85844,7.94658,7.83853,7.94658,219875.3315671,0
+GL.US,D,19930428,000000,7.98264,8.09,7.98264,8.00256,411703.71116252,0
+GL.US,D,19930429,000000,7.98264,7.98264,7.8944,7.94658,305023.27919546,0
+GL.US,D,19930430,000000,7.94658,7.94658,7.87448,7.8944,408694.48497632,0
+GL.US,D,19930503,000000,7.87448,7.91083,7.87448,7.8944,162279.32472931,0
+GL.US,D,19930504,000000,7.91083,7.98264,7.8944,7.94658,422718.46300189,0
+GL.US,D,19930505,000000,7.98264,8.05474,7.98264,8.03851,575487.14694519,0
+GL.US,D,19930506,000000,8.00256,8.11022,7.98264,8.11022,340079.70998125,0
+GL.US,D,19930507,000000,8.07486,8.09,8.01859,8.07486,480320.49431652,0
+GL.US,D,19930510,000000,8.07486,8.12565,8.07486,8.09,559953.0333894,0
+GL.US,D,19930511,000000,8.05474,8.07486,7.80267,7.85844,1419422.974134,0
+GL.US,D,19930512,000000,7.82229,7.85844,7.73007,7.85844,696693.59667526,0
+GL.US,D,19930513,000000,7.83853,7.83853,7.67509,7.67509,810881.53087596,0
+GL.US,D,19930514,000000,7.63904,7.65876,7.58675,7.60319,165784.5661761,0
+GL.US,D,19930517,000000,7.63904,7.63904,7.27961,7.27961,750281.31824935,0
+GL.US,D,19930518,000000,7.29593,7.31526,7.2076,7.27961,1316745.8070333,0
+GL.US,D,19930519,000000,7.31526,7.58675,7.26008,7.56703,1437451.2211054,0
+GL.US,D,19930520,000000,7.56703,7.78255,7.56703,7.62271,522391.42431379,0
+GL.US,D,19930521,000000,7.58675,7.58675,7.40369,7.45937,464294.38181804,0
+GL.US,D,19930524,000000,7.47939,7.51534,7.42292,7.42292,737756.43087975,0
+GL.US,D,19930525,000000,7.42292,7.44344,7.31526,7.42292,790347.10153529,0
+GL.US,D,19930526,000000,7.45937,7.7466,7.45937,7.65876,761799.11390564,0
+GL.US,D,19930527,000000,7.69491,7.69491,7.40369,7.58675,1032758.996916,0
+GL.US,D,19930528,000000,7.5513,7.65876,7.51534,7.65876,1423428.2471593,0
+GL.US,D,19930601,000000,7.65876,7.83853,7.62271,7.76642,519888.25418294,0
+GL.US,D,19930602,000000,7.80267,8.03851,7.80267,8.00256,688680.03838629,0
+GL.US,D,19930603,000000,8.00256,8.00256,7.94658,7.98264,543423.877074,0
+GL.US,D,19930604,000000,7.98264,8.05474,7.9662,7.98264,325054.66471922,0
+GL.US,D,19930607,000000,7.9662,7.9662,7.71125,7.71125,290999.30116987,0
+GL.US,D,19930608,000000,7.71125,7.78255,7.69491,7.71125,389665.17076848,0
+GL.US,D,19930609,000000,7.7466,7.78255,7.60319,7.65876,589508.11273234,0
+GL.US,D,19930610,000000,7.67509,7.67509,7.5513,7.56703,583493.67667784,0
+GL.US,D,19930611,000000,7.65876,7.69491,7.58675,7.65876,761799.11390564,0
+GL.US,D,19930614,000000,7.58675,7.65876,7.58675,7.60319,305520.29853553,0
+GL.US,D,19930615,000000,7.58675,7.60319,7.51534,7.5513,277971.36998337,0
+GL.US,D,19930616,000000,7.58675,7.62271,7.44344,7.5513,488833.08010452,0
+GL.US,D,19930617,000000,7.5513,7.5513,7.45937,7.51534,873486.8902139,0
+GL.US,D,19930618,000000,7.47939,7.53128,7.47939,7.51534,1012221.5553369,0
+GL.US,D,19930621,000000,7.5513,7.63904,7.51534,7.63904,732250.05903953,0
+GL.US,D,19930622,000000,7.67509,7.76642,7.63904,7.73007,1218079.9374347,0
+GL.US,D,19930623,000000,7.65876,7.7466,7.65876,7.67509,590512.19220722,0
+GL.US,D,19930624,000000,7.67509,7.76642,7.67509,7.71125,829915.86548117,0
+GL.US,D,19930625,000000,7.7466,7.76642,7.71125,7.73007,301511.00919235,0
+GL.US,D,19930628,000000,7.73007,7.7466,7.69491,7.73007,553947.63405017,0
+GL.US,D,19930629,000000,7.7466,7.76642,7.69491,7.69491,485329.84681668,0
+GL.US,D,19930630,000000,7.69491,7.69491,7.65876,7.67509,165784.5661761,0
+GL.US,D,19930701,000000,7.63904,7.63904,7.60319,7.63904,310527.64287672,0
+GL.US,D,19930702,000000,7.58675,7.60747,7.53506,7.57052,270962.89524874,0
+GL.US,D,19930706,000000,7.58675,7.58675,7.49901,7.51534,445759.07471185,0
+GL.US,D,19930707,000000,7.51534,7.58675,7.51534,7.57052,236402.47972355,0
+GL.US,D,19930708,000000,7.67878,7.84231,7.64292,7.82229,379646.46576817,0
+GL.US,D,19930709,000000,7.82229,7.82229,7.80695,7.82229,355609.80721914,0
+GL.US,D,19930712,000000,7.82229,7.87836,7.78664,7.87836,856963.75837536,0
+GL.US,D,19930713,000000,7.84231,7.93463,7.84231,7.93463,294501.53037824,0
+GL.US,D,19930714,000000,7.93463,7.97008,7.89818,7.97008,498846.76470744,0
+GL.US,D,19930715,000000,7.93463,7.95047,7.89818,7.95047,367123.58655754,0
+GL.US,D,19930716,000000,7.95047,8.00704,7.95047,7.98642,275470.20801146,0
+GL.US,D,19930719,000000,7.97008,8.1146,7.97008,8.1146,438748.59181827,0
+GL.US,D,19930720,000000,8.07834,8.13342,8.05843,8.1146,162773.33183095,0
+GL.US,D,19930721,000000,8.09836,8.16987,8.07834,8.14975,601023.90022969,0
+GL.US,D,19930722,000000,8.14975,8.20572,8.05843,8.09836,452274.54642432,0
+GL.US,D,19930723,000000,8.09836,8.27793,8.09836,8.27793,444758.0074754,0
+GL.US,D,19930726,000000,8.24168,8.27793,8.1146,8.1146,268453.70064103,0
+GL.US,D,19930727,000000,8.07834,8.07834,7.95047,7.97008,285989.94866973,0
+GL.US,D,19930728,000000,8.00704,8.1146,7.98642,8.09836,260445.16274943,0
+GL.US,D,19930729,000000,8.1146,8.29775,8.09836,8.25811,519386.2144455,0
+GL.US,D,19930730,000000,8.27793,8.3334,8.22206,8.25811,408199.4737952,0
+GL.US,D,19930802,000000,8.25811,8.40601,8.25811,8.40601,324552.62498178,0
+GL.US,D,19930803,000000,8.36935,8.40601,8.34904,8.38549,322549.48642941,0
+GL.US,D,19930804,000000,8.36935,8.38549,8.3334,8.34904,160772.20143752,0
+GL.US,D,19930805,000000,8.3334,8.53319,8.3334,8.51426,364116.36853028,0
+GL.US,D,19930806,000000,8.47791,8.49763,8.44156,8.49763,303519.1681421,0
+GL.US,D,19930809,000000,8.42154,8.53319,8.42154,8.49763,223879.6005129,0
+GL.US,D,19930810,000000,8.4576,8.54942,8.4576,8.49763,120705.41407211,0
+GL.US,D,19930811,000000,8.49763,8.49763,8.40601,8.4576,590512.19220722,0
+GL.US,D,19930812,000000,8.47791,8.49763,8.34904,8.34904,197337.76367406,0
+GL.US,D,19930813,000000,8.34904,8.38549,8.24168,8.38549,299011.85537938,0
+GL.US,D,19930816,000000,8.38549,8.44156,8.36935,8.44156,242417.91985752,0
+GL.US,D,19930817,000000,8.42154,8.44156,8.34904,8.34904,492837.34905032,0
+GL.US,D,19930818,000000,8.36935,8.49763,8.36935,8.47791,315040.98011628,0
+GL.US,D,19930819,000000,8.4576,8.49763,8.38549,8.38549,203846.20683019,0
+GL.US,D,19930820,000000,8.34904,8.38549,8.29775,8.36935,572975.94417853,0
+GL.US,D,19930823,000000,8.36935,8.40601,8.31388,8.31388,144751.10933642,0
+GL.US,D,19930824,000000,8.31388,8.42154,8.27793,8.42154,466803.57642576,0
+GL.US,D,19930825,000000,8.42154,8.42154,8.31388,8.3334,389665.17076848,0
+GL.US,D,19930826,000000,8.3334,8.44156,8.31388,8.38549,209858.63472574,0
+GL.US,D,19930827,000000,8.34904,8.38549,8.3334,8.36935,80632.602229845,0
+GL.US,D,19930830,000000,8.34904,8.40601,8.34904,8.38549,185822.98025618,0
+GL.US,D,19930831,000000,8.40601,8.40601,8.31388,8.38549,342083.8526131,0
+GL.US,D,19930901,000000,8.36935,8.54942,8.36935,8.53319,433741.24747708,0
+GL.US,D,19930902,000000,8.51426,8.56924,8.44156,8.44156,471305.8687911,0
+GL.US,D,19930903,000000,8.40601,8.47791,8.40601,8.44156,202846.14367321,0
+GL.US,D,19930907,000000,8.44156,8.44156,8.1858,8.20572,360111.09550501,0
+GL.US,D,19930908,000000,8.20572,8.27793,8.13342,8.27793,751291.42220107,0
+GL.US,D,19930909,000000,8.16987,8.24168,8.16987,8.20572,193327.4702514,0
+GL.US,D,19930910,000000,8.1858,8.4576,8.1858,8.44156,560459.08944474,0
+GL.US,D,19930913,000000,8.4576,8.6049,8.4576,8.6049,332063.13945384,0
+GL.US,D,19930914,000000,8.54942,8.6049,8.53319,8.6049,486333.92629155,0
+GL.US,D,19930915,000000,8.58567,8.6049,8.53319,8.58567,338079.58366729,0
+GL.US,D,19930916,000000,8.6049,8.67681,8.58567,8.64105,283486.77853886,0
+GL.US,D,19930917,000000,8.53319,8.64105,8.53319,8.62093,1042777.7019163,0
+GL.US,D,19930920,000000,8.58567,8.62093,8.4576,8.4576,275969.23551047,0
+GL.US,D,19930921,000000,8.4576,8.4576,8.34904,8.36935,182808.73367261,0
+GL.US,D,19930922,000000,8.36935,8.44156,8.29775,8.3334,263450.37261773,0
+GL.US,D,19930923,000000,8.34904,8.38549,8.24168,8.25811,296009.6577495,0
+GL.US,D,19930924,000000,8.25811,8.25811,8.22206,8.25811,240413.77722567,0
+GL.US,D,19930927,000000,8.25811,8.3334,8.25811,8.3334,174295.14380515,0
+GL.US,D,19930928,000000,8.3334,8.3334,8.27793,8.31388,206356.40551738,0
+GL.US,D,19930929,000000,8.29775,8.3334,8.27793,8.27793,328059.87458752,0
+GL.US,D,19930930,000000,8.25811,8.31388,8.20572,8.20572,297507.74432602,0
+GL.US,D,19931001,000000,8.20572,8.22206,8.04279,8.07834,338579.61524578,0
+GL.US,D,19931004,000000,8.04667,8.08193,7.93841,8.08193,285490.92117072,0
+GL.US,D,19931005,000000,8.10194,8.10194,7.88244,7.89818,413703.83747646,0
+GL.US,D,19931006,000000,7.89818,7.91869,7.73445,7.73445,583493.67667784,0
+GL.US,D,19931007,000000,7.7705,7.82597,7.7705,7.79062,350597.44248056,0
+GL.US,D,19931008,000000,7.84589,7.86232,7.81053,7.86232,874486.95337088,0
+GL.US,D,19931011,000000,7.86232,7.95505,7.81053,7.81053,992691.20547107,0
+GL.US,D,19931012,000000,7.71941,7.81053,7.71941,7.7705,747272.09206315,0
+GL.US,D,19931013,000000,7.73445,7.75486,7.55578,7.59103,881501.45258235,0
+GL.US,D,19931014,000000,7.60747,7.82597,7.60747,7.82597,741270.70904182,0
+GL.US,D,19931015,000000,8.02675,8.02675,7.93841,7.95505,478816.38326316,0
+GL.US,D,19931018,000000,7.93841,7.93841,7.79062,7.81053,296009.6577495,0
+GL.US,D,19931019,000000,7.7705,7.79062,7.55578,7.60747,595518.53246895,0
+GL.US,D,19931020,000000,7.59103,7.59103,7.30032,7.38717,1620262.9670164,0
+GL.US,D,19931021,000000,7.37093,7.40738,7.18758,7.31526,1548146.9668925,0
+GL.US,D,19931022,000000,7.33508,7.38717,7.31526,7.33508,727735.71772051,0
+GL.US,D,19931025,000000,7.33508,7.33508,7.18758,7.22363,745273.97390815,0
+GL.US,D,19931026,000000,7.18758,7.18758,6.5684,6.71222,3630194.1170398,0
+GL.US,D,19931027,000000,6.76879,6.87993,6.62457,6.67706,2371547.3606612,0
+GL.US,D,19931028,000000,6.69658,6.76879,6.62457,6.71222,1184522.5973049,0
+GL.US,D,19931029,000000,6.71222,6.76879,6.66063,6.76879,755794.71864588,0
+GL.US,D,19931101,000000,6.76879,6.7886,6.71222,6.75265,443258.91681941,0
+GL.US,D,19931102,000000,6.76879,6.7886,6.73293,6.7886,681664.53509533,0
+GL.US,D,19931103,000000,6.75265,6.76879,6.31245,6.32918,1035766.2149432,0
+GL.US,D,19931104,000000,6.32918,6.40517,6.20151,6.22142,1388868.8357135,0
+GL.US,D,19931105,000000,6.13009,6.16515,6.00191,6.05729,190828.31643844,0
+GL.US,D,19931108,000000,6.20151,6.27719,6.20151,6.25718,881501.45258235,0
+GL.US,D,19931109,000000,6.40517,6.4969,6.25718,6.25718,1163488.1363857,0
+GL.US,D,19931110,000000,6.27719,6.27719,6.16515,6.16515,713716.76009229,0
+GL.US,D,19931111,000000,6.16515,6.25718,6.14932,6.18507,1605239.9299133,0
+GL.US,D,19931112,000000,6.14932,6.18507,6.11356,6.16515,726738.66680195,0
+GL.US,D,19931115,000000,6.20151,6.24124,6.18507,6.20151,553947.63405017,0
+GL.US,D,19931116,000000,6.18507,6.24124,6.14932,6.20151,610542.5736515,0
+GL.US,D,19931117,000000,6.20151,6.22142,6.09413,6.14932,584997.7877312,0
+GL.US,D,19931118,000000,6.14932,6.20151,6.05729,6.18507,528401.8440504,0
+GL.US,D,19931119,000000,6.16515,6.25718,6.11356,6.25718,438245.54800136,0
+GL.US,D,19931122,000000,6.25718,6.27719,6.13009,6.16515,543929.93312934,0
+GL.US,D,19931123,000000,6.14932,6.31245,6.14932,6.25718,924077.43455547,0
+GL.US,D,19931124,000000,6.22142,6.32918,6.22142,6.31245,542926.85773394,0
+GL.US,D,19931126,000000,6.31245,6.36952,6.31245,6.349,173298.09288659,0
+GL.US,D,19931129,000000,6.44152,6.44152,6.38545,6.40517,712715.69285584,0
+GL.US,D,19931130,000000,6.40517,6.44152,6.40517,6.42131,691178.18811977,0
+GL.US,D,19931201,000000,6.40517,6.45716,6.40517,6.42131,748273.1592996,0
+GL.US,D,19931202,000000,6.44152,6.51343,6.42131,6.47758,531407.0539187,0
+GL.US,D,19931203,000000,6.47758,6.47758,6.40517,6.44152,393667.43155533,0
+GL.US,D,19931206,000000,6.40517,6.4969,6.40517,6.47758,679659.38838401,0
+GL.US,D,19931207,000000,6.47758,6.47758,6.40517,6.45716,932592.02850242,0
+GL.US,D,19931208,000000,6.44152,6.58414,6.44152,6.58414,501357.96747411,0
+GL.US,D,19931209,000000,6.5684,6.5684,6.4969,6.4969,360616.14748087,0
+GL.US,D,19931210,000000,6.40517,6.44152,6.349,6.38545,457783.93050295,0
+GL.US,D,19931213,000000,6.42131,6.42131,6.349,6.36952,540922.71510209,0
+GL.US,D,19931214,000000,6.36952,6.38545,6.27719,6.349,2264364.8889567,0
+GL.US,D,19931215,000000,6.349,6.38545,6.32918,6.36952,707206.30877721,0
+GL.US,D,19931216,000000,6.40517,6.53335,6.40517,6.53335,417711.11866069,0
+GL.US,D,19931217,000000,6.4969,6.60436,6.47758,6.53335,615551.92615166,0
+GL.US,D,19931220,000000,6.53335,6.53335,6.40517,6.47758,727735.71772051,0
+GL.US,D,19931221,000000,6.38545,6.42131,6.27719,6.38545,1006717.1916556,0
+GL.US,D,19931222,000000,6.40517,6.40517,6.27719,6.36952,517885.11563056,0
+GL.US,D,19931223,000000,6.38545,6.44152,6.349,6.349,477317.29260718,0
+GL.US,D,19931227,000000,6.36952,6.45716,6.349,6.45716,561461.16076066,0
+GL.US,D,19931228,000000,6.45716,6.5684,6.45716,6.54809,342585.89235054,0
+GL.US,D,19931229,000000,6.54809,6.69658,6.54809,6.64051,270962.89524874,0
+GL.US,D,19931230,000000,6.64051,6.64051,6.4969,6.53335,333571.2668251,0
+GL.US,D,19931231,000000,6.4969,6.66063,6.4969,6.5684,280476.54827319,0
+GL.US,D,19940103,000000,6.55187,6.60874,6.55187,6.60874,414706.91287186,0
+GL.US,D,19940104,000000,6.60874,6.86798,6.60874,6.68463,986688.81837027,0
+GL.US,D,19940105,000000,6.68463,6.68463,6.57219,6.5922,388663.09945256,0
+GL.US,D,19940106,000000,6.57219,6.64449,6.57219,6.64449,803871.04798238,0
+GL.US,D,19940107,000000,6.64449,6.64449,6.55187,6.64449,822898.35403126,0
+GL.US,D,19940110,000000,6.66421,6.70036,6.60874,6.68463,712715.69285584,0
+GL.US,D,19940111,000000,6.72088,6.75713,6.68463,6.68463,792355.26048504,0
+GL.US,D,19940112,000000,6.70036,6.73671,6.66421,6.73671,386659.96090018,0
+GL.US,D,19940113,000000,6.70036,6.72088,6.60874,6.62836,554441.64115181,0
+GL.US,D,19940114,000000,6.62836,6.73671,6.62836,6.66421,359616.08432389,0
+GL.US,D,19940117,000000,6.66421,6.66421,6.60874,6.62836,983178.55652611,0
+GL.US,D,19940118,000000,6.62836,6.70036,6.60874,6.66421,351602.52603491,0
+GL.US,D,19940119,000000,6.66421,6.75713,6.66421,6.70036,411202.67550455,0
+GL.US,D,19940120,000000,6.72088,6.84876,6.70036,6.82874,409199.53695218,0
+GL.US,D,19940121,000000,6.82874,6.82874,6.75713,6.75713,1281686.364009,0
+GL.US,D,19940124,000000,6.73671,6.79249,6.55187,6.57219,957626.74204948,0
+GL.US,D,19940125,000000,6.5922,7.05173,6.5922,7.0118,1405896.0154485,0
+GL.US,D,19940126,000000,7.0118,7.0118,6.86798,6.88432,713215.72443433,0
+GL.US,D,19940127,000000,6.86798,6.90434,6.82874,6.90434,399680.86353036,0
+GL.US,D,19940128,000000,6.90434,6.95971,6.86798,6.93969,346593.17353477,0
+GL.US,D,19940131,000000,6.95971,7.08799,6.95971,6.99656,597015.61496599,0
+GL.US,D,19940201,000000,6.99656,7.0118,6.95971,6.95971,345089.0624814,0
+GL.US,D,19940202,000000,6.95971,6.95971,6.86798,6.90434,308025.47682533,0
+GL.US,D,19940203,000000,6.86798,7.0118,6.75713,7.0118,1160481.922438,0
+GL.US,D,19940204,000000,7.0118,7.21586,7.0118,7.15999,1343290.6561106,0
+GL.US,D,19940207,000000,7.15999,7.27223,7.0118,7.0118,749779.27851191,0
+GL.US,D,19940208,000000,6.97565,6.99656,6.82874,6.86798,1101881.8361253,0
+GL.US,D,19940209,000000,6.88432,6.90434,6.81221,6.90434,1114401.7030976,0
+GL.US,D,19940210,000000,6.86798,6.86798,6.81221,6.81221,1186525.7358573,0
+GL.US,D,19940211,000000,6.77695,6.82874,6.66421,6.73671,1082350.48218,0
+GL.US,D,19940214,000000,6.72088,6.77695,6.72088,6.75713,695688.51312091,0
+GL.US,D,19940215,000000,6.77695,6.79249,6.75713,6.75713,721733.3306197,0
+GL.US,D,19940216,000000,6.79249,6.79249,6.72088,6.72088,584997.7877312,0
+GL.US,D,19940217,000000,6.72088,6.77695,6.68463,6.77695,772318.85456391,0
+GL.US,D,19940218,000000,6.75713,6.75713,6.50128,6.57219,1310737.3954557,0
+GL.US,D,19940222,000000,6.60874,6.60874,6.50128,6.57219,514877.89760331,0
+GL.US,D,19940223,000000,6.60874,6.60874,6.36952,6.48136,537917.50523379,0
+GL.US,D,19940224,000000,6.40915,6.42519,6.29711,6.31703,635583.31167541,0
+GL.US,D,19940225,000000,6.26176,6.33336,6.24124,6.31703,581991.57378344,0
+GL.US,D,19940228,000000,6.31703,6.38914,6.29711,6.31703,667135.50509388,0
+GL.US,D,19940301,000000,6.31703,6.35278,6.24124,6.35278,594516.46115302,0
+GL.US,D,19940302,000000,6.29711,6.31703,6.27719,6.27719,1219582.0403291,0
+GL.US,D,19940303,000000,6.27719,6.29711,6.11356,6.20519,500354.89207871,0
+GL.US,D,19940304,000000,6.13378,6.24124,6.07751,6.24124,1282688.435325,0
+GL.US,D,19940307,000000,6.26176,6.26176,6.20519,6.20519,223879.6005129,0
+GL.US,D,19940308,000000,6.20519,6.24124,6.16913,6.24124,614546.84259731,0
+GL.US,D,19940309,000000,6.20519,6.24124,6.16913,6.22491,470303.79747518,0
+GL.US,D,19940310,000000,6.20519,6.26176,6.18507,6.20519,384153.77853089,0
+GL.US,D,19940311,000000,6.18507,6.22491,6.13378,6.14932,367123.58655754,0
+GL.US,D,19940314,000000,6.18507,6.18507,6.11356,6.14932,411202.67550455,0
+GL.US,D,19940315,000000,6.18507,6.29711,6.14932,6.14932,424725.61787217,0
+GL.US,D,19940316,000000,6.14932,6.24124,6.13378,6.24124,390169.21866487,0
+GL.US,D,19940317,000000,6.27719,6.35278,6.26176,6.29711,553441.57799483,0
+GL.US,D,19940318,000000,6.29711,6.42519,6.24124,6.31703,1224591.3928292,0
+GL.US,D,19940321,000000,6.31703,6.33336,6.24124,6.27719,356610.87445559,0
+GL.US,D,19940322,000000,6.31703,6.35278,6.24124,6.31703,458780.9814215,0
+GL.US,D,19940323,000000,6.33336,6.35278,6.24124,6.24124,387659.01997768,0
+GL.US,D,19940324,000000,6.24124,6.24124,6.14932,6.14932,316040.03919379,0
+GL.US,D,19940325,000000,6.09413,6.09413,6.02263,6.02263,733752.16193395,0
+GL.US,D,19940328,000000,6.04166,6.16913,6.04166,6.09413,332063.13945384,0
+GL.US,D,19940329,000000,6.07751,6.13378,6.05729,6.11356,503858.12536655,0
+GL.US,D,19940330,000000,6.07751,6.09413,5.98637,5.98637,456782.86326651,0
+GL.US,D,19940331,000000,5.98637,5.98637,5.80203,5.90989,907551.29047851,0
+GL.US,D,19940404,000000,5.86219,5.86219,5.6385,5.73032,662131.17299111,0
+GL.US,D,19940405,000000,5.73032,5.80612,5.69427,5.73032,872992.88311226,0
+GL.US,D,19940406,000000,5.73032,5.78629,5.60274,5.73032,1470010.5062372,0
+GL.US,D,19940407,000000,5.71419,5.73032,5.67435,5.71419,925082.51810982,0
+GL.US,D,19940408,000000,5.69427,5.77017,5.65821,5.65821,903042.97363632,0
+GL.US,D,19940411,000000,5.65821,5.74994,5.6385,5.69427,971155.70889395,0
+GL.US,D,19940412,000000,5.71419,5.71419,5.6385,5.65821,646104.05641316,0
+GL.US,D,19940413,000000,5.65821,5.80612,5.65821,5.80612,886009.76942454,0
+GL.US,D,19940414,000000,5.80612,5.97035,5.73032,5.73032,867981.52245316,0
+GL.US,D,19940415,000000,5.73032,5.73032,5.65821,5.65821,436242.40944898,0
+GL.US,D,19940418,000000,5.65821,5.67435,5.47058,5.4907,705707.21812122,0
+GL.US,D,19940419,000000,5.56669,5.6385,5.51052,5.54647,568472.64773371,0
+GL.US,D,19940420,000000,5.54647,5.65821,5.51052,5.60274,778827.29772004,0
+GL.US,D,19940421,000000,5.6385,5.84207,5.61848,5.74994,922074.29600311,0
+GL.US,D,19940422,000000,5.74994,5.82195,5.74994,5.78629,850953.33863875,0
+GL.US,D,19940425,000000,5.77017,5.78629,5.74994,5.77017,2200755.4501439,0
+GL.US,D,19940426,000000,5.80612,5.80612,5.54647,5.56669,335573.40129801,0
+GL.US,D,19940428,000000,5.6385,5.65821,5.52695,5.52695,839437.55114141,0
+GL.US,D,19940429,000000,5.52695,5.54647,5.47058,5.52695,712215.66127735,0
+GL.US,D,19940502,000000,5.52695,5.6385,5.43483,5.61848,325558.71261561,0
+GL.US,D,19940503,000000,5.61848,5.61848,5.51052,5.58243,361119.19129778,0
+GL.US,D,19940504,000000,5.56669,5.58243,5.47058,5.58243,701199.9053585,0
+GL.US,D,19940505,000000,5.61848,5.71419,5.60274,5.6385,574483.06747031,0
+GL.US,D,19940506,000000,5.6385,5.6385,5.60274,5.61848,406696.36682131,0
+GL.US,D,19940509,000000,5.61848,5.74994,5.61848,5.69427,463790.33392166,0
+GL.US,D,19940510,000000,5.69427,5.71419,5.65821,5.65821,758288.85206147,0
+GL.US,D,19940511,000000,5.67435,5.74994,5.65821,5.71419,474312.08273888,0
+GL.US,D,19940512,000000,5.71419,5.80612,5.71419,5.78629,573480.99615439,0
+GL.US,D,19940513,000000,5.77017,5.78629,5.77017,5.78629,306023.34235244,0
+GL.US,D,19940516,000000,5.78629,5.80612,5.73032,5.77017,510368.57668164,0
+GL.US,D,19940517,000000,5.73032,5.87783,5.73032,5.87783,714720.83956717,0
+GL.US,D,19940518,000000,5.87783,5.87783,5.74994,5.86219,1078842.2284948,0
+GL.US,D,19940519,000000,5.86219,5.86219,5.80612,5.82195,363622.36142864,0
+GL.US,D,19940520,000000,5.87783,5.98997,5.87783,5.97035,896027.47034537,0
+GL.US,D,19940523,000000,5.95401,5.98997,5.9341,5.95401,521391.36115681,0
+GL.US,D,19940524,000000,5.97035,5.98997,5.9341,5.9341,360111.09550501,0
+GL.US,D,19940525,000000,5.95401,5.95401,5.82195,5.89804,447260.17352679,0
+GL.US,D,19940526,000000,5.9341,6.06595,5.91796,6.06595,1172500.7537522,0
+GL.US,D,19940527,000000,6.04544,6.15738,6.04544,6.13736,307028.42590679,0
+GL.US,D,19940531,000000,6.2494,6.2494,6.17362,6.19333,514877.89760331,0
+GL.US,D,19940601,000000,6.17362,6.32101,6.17362,6.21325,1321255.1279549,0
+GL.US,D,19940602,000000,6.21325,6.2494,6.17362,6.17362,766305.42258888,0
+GL.US,D,19940603,000000,6.19333,6.28466,6.15738,6.21325,731250.99996204,0
+GL.US,D,19940606,000000,6.21325,6.2494,6.10201,6.10201,723735.4650926,0
+GL.US,D,19940607,000000,6.13736,6.2494,6.08139,6.21325,770815.74759002,0
+GL.US,D,19940608,000000,6.22929,6.22929,6.19333,6.21325,549439.31720798,0
+GL.US,D,19940609,000000,6.19333,6.21325,6.15738,6.17362,131222.14249195,0
+GL.US,D,19940610,000000,6.17362,6.19333,6.15738,6.17362,105177.32499317,0
+GL.US,D,19940613,000000,6.17362,6.17362,6.11735,6.13736,423226.52721618,0
+GL.US,D,19940614,000000,6.13736,6.17362,6.06595,6.10201,295503.60169417,0
+GL.US,D,19940615,000000,6.08139,6.08139,5.9341,6.04544,447260.17352679,0
+GL.US,D,19940616,000000,6.06595,6.06595,5.89804,5.97035,688680.03838629,0
+GL.US,D,19940617,000000,5.98997,6.02552,5.9341,5.9341,707704.33219675,0
+GL.US,D,19940620,000000,5.87783,5.89804,5.77017,5.77017,548938.28155002,0
+GL.US,D,19940621,000000,5.80612,5.82195,5.77017,5.80612,788345.97114186,0
+GL.US,D,19940622,000000,5.77017,5.89804,5.74994,5.80612,238405.61827592,0
+GL.US,D,19940623,000000,5.80612,5.89804,5.78629,5.89804,379147.43826916,0
+GL.US,D,19940624,000000,5.86219,5.87783,5.80612,5.80612,303020.14064308,0
+GL.US,D,19940627,000000,5.77017,5.82195,5.77017,5.77017,246421.18472384,0
+GL.US,D,19940628,000000,5.78629,5.78629,5.71419,5.73032,201347.05301723,0
+GL.US,D,19940629,000000,5.77017,5.86219,5.67435,5.82195,369631.77708578,0
+GL.US,D,19940630,000000,5.80612,5.80612,5.74994,5.77017,433237.19958069,0
+GL.US,D,19940701,000000,5.83002,5.84585,5.79038,5.83002,259945.13117094,0
+GL.US,D,19940705,000000,5.8101,5.86617,5.8101,5.8101,266961.63854137,0
+GL.US,D,19940706,000000,5.8101,5.8101,5.77395,5.77395,1215575.7632244,0
+GL.US,D,19940707,000000,5.75433,5.79038,5.7343,5.75433,2133137.7260673,0
+GL.US,D,19940708,000000,5.75433,5.79038,5.7343,5.77395,598020.69852034,0
+GL.US,D,19940711,000000,5.77395,5.79038,5.7343,5.75433,515375.92102285,0
+GL.US,D,19940712,000000,5.75433,5.75433,5.71838,5.7343,246421.18472384,0
+GL.US,D,19940713,000000,5.75433,5.75433,5.71838,5.71838,542926.85773394,0
+GL.US,D,19940714,000000,5.7343,5.77395,5.7343,5.75433,364116.36853028,0
+GL.US,D,19940715,000000,5.7343,5.79038,5.71838,5.75433,558460.97128973,0
+GL.US,D,19940718,000000,5.77395,5.79038,5.75433,5.79038,190828.31643844,0
+GL.US,D,19940719,000000,5.79038,5.8101,5.77395,5.79038,305023.27919546,0
+GL.US,D,19940720,000000,5.79038,5.83002,5.71838,5.71838,507364.37089281,0
+GL.US,D,19940721,000000,5.79038,5.8101,5.71838,5.71838,827910.71876984,0
+GL.US,D,19940722,000000,5.71838,5.7343,5.66211,5.71838,839935.57456094,0
+GL.US,D,19940725,000000,5.71838,5.75433,5.69826,5.75433,181808.67051563,0
+GL.US,D,19940726,000000,5.75433,5.79038,5.7343,5.79038,438245.54800136,0
+GL.US,D,19940727,000000,5.77395,5.79038,5.75433,5.79038,1324760.3694018,0
+GL.US,D,19940728,000000,5.77395,5.77395,5.71838,5.7343,483325.70418483,0
+GL.US,D,19940729,000000,5.7343,5.83002,5.7343,5.79038,872992.88311226,0
+GL.US,D,19940801,000000,5.79038,5.90192,5.79038,5.84585,461792.21576665,0
+GL.US,D,19940802,000000,5.84585,5.97761,5.84585,5.88579,426727.75234507,0
+GL.US,D,19940803,000000,5.90192,5.92154,5.84585,5.92154,374637.11326802,0
+GL.US,D,19940804,000000,5.92154,6.0536,5.92154,5.97761,361119.19129778,0
+GL.US,D,19940805,000000,5.94206,5.97761,5.88579,5.958,533909.21997009,0
+GL.US,D,19940808,000000,5.97761,5.99793,5.94206,5.958,503359.09786753,0
+GL.US,D,19940809,000000,5.97761,6.03348,5.958,6.01367,383653.7469524,0
+GL.US,D,19940810,000000,6.01367,6.06954,6.01367,6.03348,564964.39404849,0
+GL.US,D,19940811,000000,6.03348,6.03348,5.99793,6.03348,310527.64287672,0
+GL.US,D,19940812,000000,6.03348,6.06954,6.03348,6.0536,154764.79393935,0
+GL.US,D,19940815,000000,6.06954,6.06954,6.01367,6.03348,186318.99551677,0
+GL.US,D,19940816,000000,6.03348,6.0536,6.01367,6.0536,681664.53509533,0
+GL.US,D,19940817,000000,6.03348,6.08975,6.03348,6.03348,211862.7773576,0
+GL.US,D,19940818,000000,6.03348,6.0536,6.03348,6.03348,234400.34525064,0
+GL.US,D,19940819,000000,6.0536,6.0536,6.01367,6.0536,1298209.4958476,0
+GL.US,D,19940822,000000,6.01367,6.0536,6.01367,6.03348,215367.01472491,0
+GL.US,D,19940823,000000,6.0536,6.08975,6.03348,6.06954,327056.79919212,0
+GL.US,D,19940824,000000,6.10997,6.12581,6.03348,6.08975,248923.35077523,0
+GL.US,D,19940825,000000,6.10997,6.16515,6.08975,6.16515,246919.20814338,0
+GL.US,D,19940826,000000,6.18148,6.36952,6.18148,6.349,757790.82864194,0
+GL.US,D,19940829,000000,6.36952,6.44501,6.349,6.349,438748.59181827,0
+GL.US,D,19940830,000000,6.349,6.349,6.25718,6.29293,342585.89235054,0
+GL.US,D,19940831,000000,6.29293,6.36952,6.29293,6.349,359113.04050698,0
+GL.US,D,19940901,000000,6.31245,6.33336,6.27719,6.31245,241418.86078002,0
+GL.US,D,19940902,000000,6.31245,6.31245,6.22142,6.22142,263450.37261773,0
+GL.US,D,19940906,000000,6.23746,6.29293,6.14553,6.29293,569974.75062812,0
+GL.US,D,19940907,000000,6.27719,6.29293,6.22142,6.22142,362619.28603324,0
+GL.US,D,19940908,000000,6.22142,6.23746,6.22142,6.22142,233897.30143373,0
+GL.US,D,19940909,000000,6.18148,6.20151,6.08975,6.12581,389665.17076848,0
+GL.US,D,19940912,000000,6.08975,6.16515,6.06954,6.14553,271965.97064414,0
+GL.US,D,19940913,000000,6.16515,6.20151,6.10997,6.16515,249427.39867162,0
+GL.US,D,19940914,000000,6.12581,6.25718,6.03348,6.25718,639089.55720168,0
+GL.US,D,19940915,000000,6.25718,6.29293,6.23746,6.29293,1004213.0174453,0
+GL.US,D,19940916,000000,6.29293,6.44501,6.27719,6.40517,2193241.9234334,0
+GL.US,D,19940919,000000,6.42519,6.44501,6.36952,6.36952,1492546.0659713,0
+GL.US,D,19940920,000000,6.36952,6.38914,6.25718,6.31245,742264.74772194,0
+GL.US,D,19940921,000000,6.31245,6.31245,6.22142,6.25718,652113.47207028,0
+GL.US,D,19940922,000000,6.29293,6.33336,6.23746,6.25718,767813.54996014,0
+GL.US,D,19940923,000000,6.33336,6.42519,6.33336,6.349,965155.3299521,0
+GL.US,D,19940926,000000,6.349,6.349,6.29293,6.31245,427226.77984408,0
+GL.US,D,19940927,000000,6.31245,6.36952,6.31245,6.349,2017439.6563365,0
+GL.US,D,19940928,000000,6.349,6.57219,6.349,6.55635,1130932.8675719,0
+GL.US,D,19940929,000000,6.55635,6.57219,6.51721,6.53683,965155.3299521,0
+GL.US,D,19940930,000000,6.53683,6.53683,6.51721,6.53683,470801.82089471,0
+GL.US,D,19941003,000000,6.52149,6.52149,6.46482,6.52149,876489.08784378,0
+GL.US,D,19941004,000000,6.53992,6.67248,6.50516,6.52149,763301.21680005,0
+GL.US,D,19941005,000000,6.48554,6.50516,6.3732,6.44939,533408.18431213,0
+GL.US,D,19941006,000000,6.42977,6.46482,6.33336,6.35278,284483.82945742,0
+GL.US,D,19941007,000000,6.35278,6.42977,6.27719,6.40915,586003.87536503,0
+GL.US,D,19941010,000000,6.44939,6.44939,6.38914,6.40915,194835.59762267,0
+GL.US,D,19941011,000000,6.42977,6.50516,6.40915,6.40915,352097.53721602,0
+GL.US,D,19941012,000000,6.40915,6.44939,6.38914,6.40915,80140.603287156,0
+GL.US,D,19941013,000000,6.42977,6.44939,6.40915,6.40915,274968.16827402,0
+GL.US,D,19941014,000000,6.42977,6.53992,6.3732,6.42977,469803.76589669,0
+GL.US,D,19941017,000000,6.44939,6.44939,6.3732,6.38914,428231.86339843,0
+GL.US,D,19941018,000000,6.35278,6.40915,6.31703,6.35278,263951.4082757,0
+GL.US,D,19941019,000000,6.31703,6.33336,6.24124,6.27719,669640.6833837,0
+GL.US,D,19941020,000000,6.29711,6.29711,6.22142,6.24124,228890.961172,0
+GL.US,D,19941021,000000,6.26176,6.29711,6.22142,6.24124,288994.15445855,0
+GL.US,D,19941024,000000,5.99793,5.99793,5.79038,5.8101,1808086.0735865,0
+GL.US,D,19941025,000000,5.77395,5.77395,5.58611,5.58611,2037476.0622576,0
+GL.US,D,19941026,000000,5.65821,5.69826,5.55863,5.56669,2139651.1896209,0
+GL.US,D,19941027,000000,5.60274,5.64268,5.56669,5.64268,488833.08010452,0
+GL.US,D,19941028,000000,5.62226,5.71419,5.62226,5.67833,703199.02759298,0
+GL.US,D,19941031,000000,5.64268,5.69826,5.51052,5.53054,1229093.6851946,0
+GL.US,D,19941101,000000,5.51052,5.51052,5.39908,5.41471,1524599.2950477,0
+GL.US,D,19941102,000000,5.45445,5.54647,5.41471,5.43483,462790.27076468,0
+GL.US,D,19941103,000000,5.47058,5.58611,5.45445,5.58611,526895.72483808,0
+GL.US,D,19941104,000000,5.67833,5.67833,5.53054,5.53054,904038.01639592,0
+GL.US,D,19941107,000000,5.56669,5.56669,5.47058,5.53054,422718.46300189,0
+GL.US,D,19941108,000000,5.53054,5.56669,5.51052,5.53054,527397.76457552,0
+GL.US,D,19941109,000000,5.56669,5.60274,5.34271,5.39908,1345297.8109809,0
+GL.US,D,19941110,000000,5.41471,5.51052,5.39908,5.51052,360111.09550501,0
+GL.US,D,19941111,000000,5.43483,5.45445,5.34271,5.37896,760801.05890761,0
+GL.US,D,19941114,000000,5.39908,5.45445,5.34271,5.45445,761799.11390564,0
+GL.US,D,19941115,000000,5.41471,5.45445,5.37896,5.39908,716220.93430263,0
+GL.US,D,19941116,000000,5.37896,5.39908,5.32279,5.34271,1312241.506509,0
+GL.US,D,19941117,000000,5.34271,5.37896,5.30267,5.32279,398680.80037338,0
+GL.US,D,19941118,000000,5.32279,5.32279,5.0993,5.19112,2909458.8414181,0
+GL.US,D,19941121,000000,5.22727,5.24709,5.11533,5.13535,643595.86588492,0
+GL.US,D,19941122,000000,5.0993,5.13535,5.00349,5.00349,417711.11866069,0
+GL.US,D,19941123,000000,4.96734,5.00349,4.87172,4.9275,1067819.4440196,0
+GL.US,D,19941125,000000,5.02341,5.02341,4.91167,4.91167,364116.36853028,0
+GL.US,D,19941128,000000,4.9275,4.9275,4.8556,4.89175,1170496.6111204,0
+GL.US,D,19941129,000000,4.91167,4.91167,4.8556,4.89175,925082.51810982,0
+GL.US,D,19941130,000000,4.89175,5.04353,4.87172,4.96734,781831.50350887,0
+GL.US,D,19941201,000000,4.96734,5.05916,4.94772,5.00349,811884.60627136,0
+GL.US,D,19941202,000000,4.98337,5.11533,4.98337,5.11533,579989.43931053,0
+GL.US,D,19941205,000000,5.11533,5.22727,5.11533,5.15487,503858.12536655,0
+GL.US,D,19941206,000000,5.13535,5.15487,5.07928,5.13535,531407.0539187,0
+GL.US,D,19941207,000000,5.0993,5.19112,5.07928,5.19112,496850.6547114,0
+GL.US,D,19941208,000000,5.15487,5.19112,5.07928,5.11533,1022242.2684961,0
+GL.US,D,19941209,000000,5.04353,5.15487,5.04353,5.11533,1377348.0278189,0
+GL.US,D,19941212,000000,5.07928,5.11533,5.05916,5.0993,839935.57456094,0
+GL.US,D,19941213,000000,5.0993,5.13535,5.07928,5.11533,1104379.9858588,0
+GL.US,D,19941214,000000,5.11533,5.15487,5.0993,5.15487,472309.94826598,0
+GL.US,D,19941215,000000,5.15487,5.21104,5.13535,5.21104,1029258.7758666,0
+GL.US,D,19941216,000000,5.32279,5.37896,5.26691,5.32279,1353812.4049278,0
+GL.US,D,19941219,000000,5.28714,5.37896,5.26691,5.37896,409199.53695218,0
+GL.US,D,19941220,000000,5.34271,5.34271,5.30267,5.34271,721733.3306197,0
+GL.US,D,19941221,000000,5.34271,5.35894,5.30267,5.30267,571476.85352254,0
+GL.US,D,19941222,000000,5.30267,5.32279,5.1712,5.26691,830417.90521861,0
+GL.US,D,19941223,000000,5.30267,5.34271,5.24709,5.24709,512375.73155192,0
+GL.US,D,19941227,000000,5.24709,5.30267,5.24709,5.26691,403688.14471459,0
+GL.US,D,19941228,000000,5.24709,5.32279,5.21104,5.24709,522391.42431379,0
+GL.US,D,19941229,000000,5.24709,5.26691,5.19112,5.24709,493842.43260467,0
+GL.US,D,19941230,000000,5.25108,5.29112,5.21493,5.2711,576484.19786374,0
+GL.US,D,19950103,000000,5.23495,5.2711,5.17528,5.2711,261948.26972332,0
+GL.US,D,19950104,000000,5.29112,5.34669,5.25108,5.34669,514877.89760331,0
+GL.US,D,19950105,000000,5.34669,5.38264,5.32697,5.36681,596518.59562592,0
+GL.US,D,19950106,000000,5.36681,5.36681,5.30685,5.32697,539420.61220768,0
+GL.US,D,19950109,000000,5.30685,5.32697,5.2711,5.29112,342083.8526131,0
+GL.US,D,19950110,000000,5.30685,5.40276,5.29112,5.29112,744769.92601176,0
+GL.US,D,19950111,000000,5.34669,5.34669,5.29112,5.32697,692182.26759465,0
+GL.US,D,19950112,000000,5.30685,5.42268,5.30685,5.40276,604031.11825694,0
+GL.US,D,19950113,000000,5.40276,5.57446,5.40276,5.51858,1494053.189263,0
+GL.US,D,19950116,000000,5.53442,5.6865,5.51858,5.66639,913554.68165879,0
+GL.US,D,19950117,000000,5.70622,5.76219,5.70622,5.70622,1265659.2474312,0
+GL.US,D,19950118,000000,5.70622,5.70622,5.5902,5.70622,689172.03732897,0
+GL.US,D,19950119,000000,5.6865,5.6865,5.55454,5.5902,681664.53509533,0
+GL.US,D,19950120,000000,5.57446,5.63003,5.55454,5.63003,468800.69050129,0
+GL.US,D,19950123,000000,5.55454,5.66639,5.55454,5.66639,475816.19379224,0
+GL.US,D,19950124,000000,5.66639,5.72614,5.63003,5.72614,353103.62484985,0
+GL.US,D,19950125,000000,5.72614,5.8581,5.72614,5.83798,705204.17430431,0
+GL.US,D,19950126,000000,5.81796,5.89375,5.81796,5.87383,1153471.4395444,0
+GL.US,D,19950127,000000,5.87383,5.9341,5.87383,5.91368,356610.87445559,0
+GL.US,D,19950130,000000,5.9341,5.94953,5.89375,5.9341,398680.80037338,0
+GL.US,D,19950131,000000,5.91368,5.91368,5.8581,5.89375,245422.12564635,0
+GL.US,D,19950201,000000,5.9341,6.04544,5.91368,6.02552,1110897.4657302,0
+GL.US,D,19950202,000000,6.02552,6.21753,5.91368,6.21753,1456985.5872891,0
+GL.US,D,19950203,000000,6.1771,6.21753,6.08139,6.15738,1268160.4094031,0
+GL.US,D,19950206,000000,6.15738,6.27341,6.12193,6.21753,1258148.7329591,0
+GL.US,D,19950207,000000,6.15738,6.25349,6.15738,6.23367,1221586.182961,0
+GL.US,D,19950208,000000,6.25349,6.25349,6.1771,6.19712,876489.08784378,0
+GL.US,D,19950209,000000,6.15738,6.28914,6.14104,6.28914,735253.26074889,0
+GL.US,D,19950210,000000,6.28914,6.30877,6.15738,6.1771,1968859.2791036,0
+GL.US,D,19950213,000000,6.15738,6.25349,6.15738,6.25349,338579.61524578,0
+GL.US,D,19950214,000000,6.28914,6.30877,6.25349,6.28914,212362.80893608,0
+GL.US,D,19950215,000000,6.28914,6.30877,6.27341,6.30877,203846.20683019,0
+GL.US,D,19950216,000000,6.30877,6.30877,6.23367,6.28914,256937.91314369,0
+GL.US,D,19950217,000000,6.28914,6.38545,6.27341,6.32918,1109889.3699375,0
+GL.US,D,19950221,000000,6.30877,6.32918,6.28914,6.30877,619060.17983687,0
+GL.US,D,19950222,000000,6.28914,6.35657,6.28914,6.349,892022.19732009,0
+GL.US,D,19950223,000000,6.40517,6.46094,6.36504,6.40517,638589.52562319,0
+GL.US,D,19950224,000000,6.42519,6.44152,6.38545,6.38545,266455.58248603,0
+GL.US,D,19950227,000000,6.38545,6.44152,6.36504,6.44152,733252.13035546,0
+GL.US,D,19950228,000000,6.44152,6.44152,6.28914,6.32918,214864.97498747,0
+GL.US,D,19950301,000000,6.349,6.349,6.27341,6.28914,492338.32155131,0
+GL.US,D,19950302,000000,6.21753,6.28914,6.19712,6.28914,519386.2144455,0
+GL.US,D,19950303,000000,6.19712,6.25349,6.19712,6.23367,283486.77853886,0
+GL.US,D,19950306,000000,6.21753,6.25349,6.1771,6.23367,474810.10615842,0
+GL.US,D,19950307,000000,6.23367,6.23367,6.14104,6.21753,352599.57695346,0
+GL.US,D,19950308,000000,6.21753,6.23367,6.08139,6.08139,296009.6577495,0
+GL.US,D,19950309,000000,6.12193,6.19712,6.10201,6.1771,556450.80418103,0
+GL.US,D,19950310,000000,6.1771,6.36504,6.15738,6.36504,1042277.6703378,0
+GL.US,D,19950313,000000,6.36504,6.36504,6.28914,6.32918,496351.62721239,0
+GL.US,D,19950314,000000,6.32918,6.36504,6.30877,6.30877,630574.96325473,0
+GL.US,D,19950315,000000,6.32918,6.32918,6.21753,6.21753,606534.2883878,0
+GL.US,D,19950316,000000,6.21753,6.25349,6.14104,6.14104,680154.39956512,0
+GL.US,D,19950317,000000,6.15738,6.15738,6.06595,6.10201,1296215.3940105,0
+GL.US,D,19950320,000000,6.1771,6.32918,6.14104,6.32918,560459.08944474,0
+GL.US,D,19950321,000000,6.349,6.38545,6.30877,6.32918,422223.45182078,0
+GL.US,D,19950322,000000,6.32918,6.32918,6.1771,6.21753,232896.23419728,0
+GL.US,D,19950323,000000,6.21753,6.23367,6.1771,6.19712,361621.23103522,0
+GL.US,D,19950324,000000,6.27341,6.349,6.25349,6.30877,341083.78945612,0
+GL.US,D,19950327,000000,6.30877,6.30877,6.27341,6.30877,167292.69354736,0
+GL.US,D,19950328,000000,6.349,6.349,6.27341,6.27341,266961.63854137,0
+GL.US,D,19950329,000000,6.28914,6.349,6.28914,6.32918,637089.43088773,0
+GL.US,D,19950330,000000,6.349,6.36504,6.32918,6.32918,311528.71011317,0
+GL.US,D,19950331,000000,6.32918,6.32918,6.21753,6.27341,713716.76009229,0
+GL.US,D,19950403,000000,6.25718,6.33336,6.23746,6.31245,398680.80037338,0
+GL.US,D,19950404,000000,6.29711,6.33336,6.27719,6.33336,350099.41906103,0
+GL.US,D,19950405,000000,6.33336,6.35278,6.29711,6.29711,233398.27393472,0
+GL.US,D,19950406,000000,6.23746,6.33336,6.18148,6.33336,755794.71864588,0
+GL.US,D,19950407,000000,6.3732,6.38914,6.35278,6.3732,745774.00548663,0
+GL.US,D,19950410,000000,6.33336,6.33336,6.25718,6.31245,351602.52603491,0
+GL.US,D,19950411,000000,6.35278,6.35278,6.22142,6.22142,621060.30615082,0
+GL.US,D,19950412,000000,6.18148,6.22142,6.16106,6.20151,307521.42892894,0
+GL.US,D,19950413,000000,6.22142,6.27719,6.18148,6.25718,173796.11630613,0
+GL.US,D,19950417,000000,6.27719,6.31245,6.23746,6.23746,989690.01192066,0
+GL.US,D,19950418,000000,6.25718,6.25718,6.22142,6.23746,330060.00090146,0
+GL.US,D,19950419,000000,6.23746,6.23746,6.18148,6.23746,431235.06510779,0
+GL.US,D,19950420,000000,6.23746,6.23746,6.20151,6.20151,201347.05301723,0
+GL.US,D,19950421,000000,6.22142,6.22142,6.14553,6.14553,466803.57642576,0
+GL.US,D,19950424,000000,6.14553,6.16106,6.01008,6.12581,643095.83430643,0
+GL.US,D,19950425,000000,6.04992,6.06954,5.98997,6.01008,850450.29482184,0
+GL.US,D,19950426,000000,6.01008,6.0292,5.9341,5.9341,1091868.1515224,0
+GL.US,D,19950427,000000,5.95401,5.95401,5.82195,5.91368,1363326.0579522,0
+GL.US,D,19950428,000000,5.95401,5.95401,5.8581,5.9341,226384.77880271,0
+GL.US,D,19950501,000000,5.95401,5.95401,5.83798,5.87783,473310.01142295,0
+GL.US,D,19950502,000000,5.89804,5.9341,5.78231,5.80203,492338.32155131,0
+GL.US,D,19950503,000000,5.83798,5.9341,5.82195,5.91368,503359.09786753,0
+GL.US,D,19950504,000000,5.9341,6.0292,5.89804,5.89804,334065.27392674,0
+GL.US,D,19950505,000000,5.9341,5.9341,5.8581,5.87783,485329.84681668,0
+GL.US,D,19950508,000000,5.83798,5.89804,5.82195,5.87783,270962.89524874,0
+GL.US,D,19950509,000000,5.87783,5.91368,5.82195,5.87783,537917.50523379,0
+GL.US,D,19950510,000000,5.91368,5.97403,5.91368,5.95401,708709.4157511,0
+GL.US,D,19950511,000000,5.9341,5.95401,5.87783,5.9341,290496.25735296,0
+GL.US,D,19950512,000000,5.95401,5.98997,5.91368,5.97403,721234.30312068,0
+GL.US,D,19950515,000000,5.95401,6.06954,5.95401,6.04992,916562.90376552,0
+GL.US,D,19950516,000000,6.08597,6.08597,6.01008,6.0292,448763.28050068,0
+GL.US,D,19950517,000000,6.04992,6.04992,6.01008,6.0292,314036.90064141,0
+GL.US,D,19950518,000000,6.01008,6.01008,5.95401,5.98997,510368.57668164,0
+GL.US,D,19950519,000000,5.95401,5.97403,5.9341,5.97403,508871.4941846,0
+GL.US,D,19950522,000000,5.97403,6.08597,5.97403,6.08597,713716.76009229,0
+GL.US,D,19950523,000000,6.10569,6.18148,6.10569,6.18148,863970.22495103,0
+GL.US,D,19950524,000000,6.16106,6.20151,6.04992,6.06954,643595.86588492,0
+GL.US,D,19950525,000000,6.04992,6.06954,5.9341,5.97403,851455.37837619,0
+GL.US,D,19950526,000000,5.98997,5.98997,5.91368,5.95401,474312.08273888,0
+GL.US,D,19950530,000000,5.97403,6.0292,5.95401,6.01008,276970.30274692,0
+GL.US,D,19950531,000000,6.04992,6.06954,5.9341,6.06954,431235.06510779,0
+GL.US,D,19950601,000000,6.06954,6.08597,5.98997,6.0292,443760.95655685,0
+GL.US,D,19950602,000000,6.0292,6.10569,5.98997,6.10569,961640.04771056,0
+GL.US,D,19950605,000000,6.08597,6.14553,6.08597,6.12581,670641.75062015,0
+GL.US,D,19950606,000000,6.04992,6.12581,6.04992,6.08597,422718.46300189,0
+GL.US,D,19950607,000000,6.06954,6.08597,6.0292,6.06954,907049.25074107,0
+GL.US,D,19950608,000000,6.0292,6.04992,5.97403,5.97403,374637.11326802,0
+GL.US,D,19950609,000000,5.95401,5.97403,5.89804,5.9341,460787.1322123,0
+GL.US,D,19950612,000000,5.97403,6.0292,5.97403,5.98997,317044.11866866,0
+GL.US,D,19950613,000000,5.98997,6.06954,5.97403,6.0292,166288.61407249,0
+GL.US,D,19950614,000000,6.01008,6.04992,5.97403,6.04992,153765.73486185,0
+GL.US,D,19950615,000000,6.04992,6.04992,5.95401,5.97403,1023749.3917879,0
+GL.US,D,19950616,000000,6.01008,6.04992,5.97403,6.01008,732250.05903953,0
+GL.US,D,19950619,000000,6.01008,6.06954,6.01008,6.04992,297011.72906543,0
+GL.US,D,19950620,000000,6.04992,6.04992,5.98997,6.01008,440752.73445012,0
+GL.US,D,19950621,000000,6.0292,6.06954,5.98997,6.04992,213865.91590997,0
+GL.US,D,19950622,000000,6.06954,6.06954,5.98997,6.04992,748273.1592996,0
+GL.US,D,19950623,000000,6.0292,6.0292,5.9341,5.95401,1204051.9430912,0
+GL.US,D,19950626,000000,5.87783,6.01008,5.83798,5.8581,1858673.6056897,0
+GL.US,D,19950627,000000,5.83798,5.8581,5.72614,5.72614,1202050.8126978,0
+GL.US,D,19950628,000000,5.74616,5.80203,5.74616,5.78231,1646809.8242527,0
+GL.US,D,19950629,000000,5.74616,5.76219,5.70622,5.76219,755288.66259055,0
+GL.US,D,19950630,000000,5.6865,5.76219,5.6865,5.74616,485827.87023622,0
+GL.US,D,19950703,000000,5.70622,5.74616,5.6865,5.74616,169289.80762289,0
+GL.US,D,19950705,000000,5.7102,5.73032,5.63442,5.73032,1033261.0366534,0
+GL.US,D,19950706,000000,5.84585,5.84585,5.74994,5.80612,715718.89456519,0
+GL.US,D,19950707,000000,5.82594,5.92154,5.80612,5.92154,533408.18431213,0
+GL.US,D,19950710,000000,5.90192,5.97761,5.88201,5.958,992691.20547107,0
+GL.US,D,19950711,000000,5.92154,5.94206,5.86219,5.92154,546930.12260027,0
+GL.US,D,19950712,000000,5.92154,5.958,5.92154,5.94206,646104.05641316,0
+GL.US,D,19950713,000000,5.958,6.01805,5.94206,5.99793,652113.47207028,0
+GL.US,D,19950714,000000,5.99793,6.01805,5.94206,5.97761,652113.47207028,0
+GL.US,D,19950717,000000,5.97761,6.01805,5.958,5.99793,574483.06747031,0
+GL.US,D,19950718,000000,6.01805,6.01805,5.88201,5.90192,638589.52562319,0
+GL.US,D,19950719,000000,5.88201,5.90192,5.86219,5.88201,506865.3433938,0
+GL.US,D,19950720,000000,5.86219,5.92154,5.86219,5.92154,403187.10905662,0
+GL.US,D,19950721,000000,5.90192,5.92154,5.86219,5.88201,646600.07167374,0
+GL.US,D,19950724,000000,5.86219,5.88201,5.82594,5.82594,695688.51312091,0
+GL.US,D,19950725,000000,5.86219,5.94206,5.86219,5.88201,323556.5781427,0
+GL.US,D,19950726,000000,5.90192,5.97761,5.90192,5.94206,745273.97390815,0
+GL.US,D,19950727,000000,5.94206,5.958,5.92154,5.958,235403.42064604,0
+GL.US,D,19950728,000000,5.958,5.97761,5.88201,5.958,569473.71497016,0
+GL.US,D,19950731,000000,5.92154,5.92154,5.88201,5.90192,174295.14380515,0
+GL.US,D,19950801,000000,5.92154,5.92154,5.90192,5.92154,332571.20366813,0
+GL.US,D,19950802,000000,5.92154,6.03718,5.90192,5.94206,1090358.0159922,0
+GL.US,D,19950803,000000,5.94206,5.958,5.90192,5.958,423723.54655624,0
+GL.US,D,19950804,000000,5.97761,5.97761,5.94206,5.94206,737257.40338074,0
+GL.US,D,19950807,000000,5.97761,5.97761,5.86219,5.86219,513881.85076423,0
+GL.US,D,19950808,000000,5.88201,5.92154,5.88201,5.90192,597515.64654448,0
+GL.US,D,19950809,000000,5.86219,5.90192,5.86219,5.88201,444255.96773796,0
+GL.US,D,19950810,000000,5.88201,5.97761,5.88201,5.90192,413703.83747646,0
+GL.US,D,19950811,000000,5.90192,5.92154,5.86219,5.90192,292496.38366691,0
+GL.US,D,19950814,000000,5.90192,5.958,5.88201,5.958,326052.71971725,0
+GL.US,D,19950815,000000,5.94206,6.03718,5.90192,6.03718,314036.90064141,0
+GL.US,D,19950816,000000,5.99793,6.09413,5.97761,6.03718,574983.0990488,0
+GL.US,D,19950817,000000,6.07342,6.07342,5.94206,5.94206,225384.71564574,0
+GL.US,D,19950818,000000,5.958,5.97761,5.94206,5.94206,618561.15233786,0
+GL.US,D,19950821,000000,5.958,5.97761,5.94206,5.94206,536414.3982599,0
+GL.US,D,19950822,000000,5.99793,6.07342,5.958,6.01805,732250.05903953,0
+GL.US,D,19950823,000000,6.01805,6.01805,5.92154,5.92154,614546.84259731,0
+GL.US,D,19950824,000000,5.94206,5.958,5.90192,5.92154,613545.77536086,0
+GL.US,D,19950825,000000,5.94206,6.01805,5.94206,6.01805,390667.24208441,0
+GL.US,D,19950828,000000,6.03718,6.09413,6.01805,6.09413,234901.38090861,0
+GL.US,D,19950829,000000,6.09413,6.13378,6.07342,6.13378,570969.79338773,0
+GL.US,D,19950830,000000,6.11356,6.13378,6.09413,6.13378,261450.24630378,0
+GL.US,D,19950831,000000,6.14932,6.26544,6.13378,6.13378,573982.03181235,0
+GL.US,D,19950901,000000,6.13378,6.18885,6.13378,6.18885,140240.78433528,0
+GL.US,D,19950905,000000,6.18885,6.22929,6.13378,6.22929,453269.58918392,0
+GL.US,D,19950906,000000,6.22929,6.26544,6.22929,6.24572,271462.92682723,0
+GL.US,D,19950907,000000,6.28466,6.28466,6.22929,6.28466,368122.64563504,0
+GL.US,D,19950908,000000,6.28466,6.40059,6.26544,6.40059,1261152.9387479,0
+GL.US,D,19950911,000000,6.40059,6.40059,6.28466,6.34103,860470.00390161,0
+GL.US,D,19950912,000000,6.36115,6.40059,6.26544,6.40059,834424.18232336,0
+GL.US,D,19950913,000000,6.40059,6.42131,6.36115,6.42131,692182.26759465,0
+GL.US,D,19950914,000000,6.42131,6.43774,6.38107,6.40059,613046.74786184,0
+GL.US,D,19950915,000000,6.43774,6.47758,6.38107,6.43774,1037767.3453367,0
+GL.US,D,19950918,000000,6.42131,6.43774,6.40059,6.43774,160772.20143752,0
+GL.US,D,19950919,000000,6.40059,6.45716,6.38107,6.43774,463290.30234317,0
+GL.US,D,19950920,000000,6.45716,6.47758,6.43774,6.45716,623065.45286215,0
+GL.US,D,19950921,000000,6.47758,6.47758,6.34103,6.34103,292496.38366691,0
+GL.US,D,19950922,000000,6.36115,6.38107,6.30488,6.30488,534911.29128601,0
+GL.US,D,19950925,000000,6.30488,6.34103,6.20957,6.34103,683164.6298308,0
+GL.US,D,19950926,000000,6.36115,6.43774,6.34103,6.42131,667639.55299028,0
+GL.US,D,19950927,000000,6.40059,6.47758,6.38107,6.47758,423226.52721618,0
+GL.US,D,19950928,000000,6.45716,6.45716,6.40059,6.45716,410700.63576712,0
+GL.US,D,19950929,000000,6.43774,6.47758,6.42131,6.45716,845443.95456011,0
+GL.US,D,19951002,000000,6.45716,6.55187,6.45716,6.47758,399184.84826977,0
+GL.US,D,19951003,000000,6.51721,6.57219,6.51721,6.55187,725235.55982806,0
+GL.US,D,19951004,000000,6.52149,6.53992,6.48136,6.52149,290496.25735296,0
+GL.US,D,19951005,000000,6.56024,6.56024,6.48136,6.53992,255940.86222514,0
+GL.US,D,19951006,000000,6.50128,6.53992,6.50128,6.52149,1208561.2640129,0
+GL.US,D,19951009,000000,6.52149,6.65625,6.48136,6.65625,781831.50350887,0
+GL.US,D,19951010,000000,6.65625,6.75265,6.65625,6.73293,2016939.624758,0
+GL.US,D,19951011,000000,6.73293,6.84876,6.73293,6.84876,1014228.7102071,0
+GL.US,D,19951012,000000,6.84876,6.86798,6.75265,6.79249,694687.44588446,0
+GL.US,D,19951013,000000,6.81221,6.81221,6.75265,6.79249,641597.74772992,0
+GL.US,D,19951016,000000,6.79249,6.90882,6.77247,6.90882,422718.46300189,0
+GL.US,D,19951017,000000,6.90882,6.90882,6.81221,6.82874,500354.89207871,0
+GL.US,D,19951018,000000,6.82874,6.82874,6.73293,6.75265,600526.88088963,0
+GL.US,D,19951019,000000,6.75265,6.81221,6.69658,6.81221,261450.24630378,0
+GL.US,D,19951020,000000,6.73293,6.79249,6.63673,6.73293,809885.48403688,0
+GL.US,D,19951023,000000,6.69658,6.73293,6.63673,6.71222,304517.22314012,0
+GL.US,D,19951024,000000,6.69658,6.69658,6.61641,6.65625,277473.34656384,0
+GL.US,D,19951025,000000,6.58036,6.69658,6.58036,6.67706,430734.02944982,0
+GL.US,D,19951026,000000,6.63673,6.63673,6.38545,6.42519,1248631.0636167,0
+GL.US,D,19951027,000000,6.40517,6.46482,6.38545,6.46482,1137944.3545449,0
+GL.US,D,19951030,000000,6.44501,6.48136,6.42519,6.42519,815395.872195,0
+GL.US,D,19951031,000000,6.44501,6.46482,6.40517,6.40517,459281.01299999,0
+GL.US,D,19951101,000000,6.38545,6.44501,6.36504,6.44501,556953.84799795,0
+GL.US,D,19951102,000000,6.46482,6.48136,6.44501,6.48136,576484.19786374,0
+GL.US,D,19951103,000000,6.48136,6.48136,6.44501,6.48136,240912.80472469,0
+GL.US,D,19951106,000000,6.44501,6.44501,6.36504,6.44501,248923.35077523,0
+GL.US,D,19951107,000000,6.46482,6.46482,6.32918,6.36504,225384.71564574,0
+GL.US,D,19951108,000000,6.40517,6.48136,6.38545,6.48136,433741.24747708,0
+GL.US,D,19951109,000000,6.48136,6.48136,6.349,6.44501,1017735.9598129,0
+GL.US,D,19951110,000000,6.42519,6.44501,6.38545,6.40517,187319.05867375,0
+GL.US,D,19951113,000000,6.40517,6.46482,6.40517,6.42519,245919.14498641,0
+GL.US,D,19951114,000000,6.42519,6.44501,6.36504,6.36504,1717934.7979349,0
+GL.US,D,19951115,000000,6.36504,6.42519,6.349,6.40517,709210.45140906,0
+GL.US,D,19951116,000000,6.40517,6.40517,6.349,6.38545,887517.8967958,0
+GL.US,D,19951117,000000,6.40517,6.40517,6.30877,6.36504,1181511.3629598,0
+GL.US,D,19951120,000000,6.349,6.36504,6.30877,6.32918,1436950.1854474,0
+GL.US,D,19951121,000000,6.32918,6.36504,6.30877,6.30877,1034264.1120488,0
+GL.US,D,19951122,000000,6.32918,6.36504,6.32918,6.32918,1537121.1701789,0
+GL.US,D,19951124,000000,6.36504,6.42519,6.36504,6.40517,74131.187630029,0
+GL.US,D,19951127,000000,6.40517,6.46482,6.36504,6.44501,663128.22390967,0
+GL.US,D,19951128,000000,6.42519,6.48136,6.40517,6.46482,1703404.763854,0
+GL.US,D,19951129,000000,6.50128,6.53992,6.48136,6.53992,1169496.5479634,0
+GL.US,D,19951130,000000,6.52149,6.59669,6.52149,6.56024,489833.1432615,0
+GL.US,D,19951201,000000,6.59669,6.61641,6.53992,6.58036,306520.36169249,0
+GL.US,D,19951204,000000,6.59669,6.69658,6.59669,6.63673,472806.96760604,0
+GL.US,D,19951205,000000,6.69658,6.71222,6.61641,6.69658,630077.94391467,0
+GL.US,D,19951206,000000,6.69658,6.75265,6.69658,6.75265,726240.64338241,0
+GL.US,D,19951207,000000,6.77247,6.81221,6.75265,6.77247,858962.88060982,0
+GL.US,D,19951208,000000,6.77247,6.79249,6.73293,6.79249,614546.84259731,0
+GL.US,D,19951211,000000,6.79249,6.82874,6.77247,6.79249,463290.30234317,0
+GL.US,D,19951212,000000,6.81221,6.86798,6.81221,6.84876,441759.82616342,0
+GL.US,D,19951213,000000,6.86798,6.8883,6.81221,6.8883,235403.42064604,0
+GL.US,D,19951214,000000,6.86798,6.8883,6.73293,6.77247,271965.97064414,0
+GL.US,D,19951215,000000,6.77247,6.79249,6.67706,6.75265,1390871.974266,0
+GL.US,D,19951218,000000,6.69658,6.82874,6.69658,6.79249,305023.27919546,0
+GL.US,D,19951219,000000,6.75265,6.82874,6.71222,6.79249,545931.06352276,0
+GL.US,D,19951220,000000,6.77247,6.82874,6.69658,6.69658,552441.51483786,0
+GL.US,D,19951221,000000,6.69658,6.8883,6.69658,6.86798,700693.84930317,0
+GL.US,D,19951222,000000,6.86798,6.94427,6.81221,6.90882,1248129.0238793,0
+GL.US,D,19951226,000000,6.94427,6.96389,6.8883,6.90882,209858.63472574,0
+GL.US,D,19951227,000000,6.92844,6.98371,6.90882,6.90882,293503.47538021,0
+GL.US,D,19951228,000000,6.90882,6.90882,6.82874,6.8883,514877.89760331,0
+GL.US,D,19951229,000000,6.92844,6.98371,6.86798,6.98371,540922.71510209,0
+GL.US,D,19960102,000000,6.94427,6.96389,6.84876,6.94427,510368.57668164,0
+GL.US,D,19960103,000000,6.97205,7.08799,6.95243,7.08799,657124.83272938,0
+GL.US,D,19960104,000000,7.08799,7.14754,7.02803,7.02803,993696.28902542,0
+GL.US,D,19960105,000000,7.06767,7.08799,7.02803,7.06767,929583.80639569,0
+GL.US,D,19960108,000000,7.08799,7.12732,7.08799,7.12732,306520.36169249,0
+GL.US,D,19960109,000000,7.08799,7.1073,6.97205,6.97205,901543.88298034,0
+GL.US,D,19960110,000000,6.93212,6.93212,6.60048,6.60048,1105887.1091506,0
+GL.US,D,19960111,000000,6.66063,6.83591,6.64051,6.75713,621060.30615082,0
+GL.US,D,19960112,000000,6.75713,6.79648,6.70036,6.72088,800368.81877401,0
+GL.US,D,19960115,000000,6.72088,6.72088,6.66063,6.68094,471808.91260801,0
+GL.US,D,19960116,000000,6.68094,6.72088,6.66063,6.70036,1532611.8492572,0
+GL.US,D,19960117,000000,6.70036,6.85663,6.68094,6.79648,462790.27076468,0
+GL.US,D,19960118,000000,6.87635,6.95243,6.8158,6.93212,2059516.6108106,0
+GL.US,D,19960119,000000,6.9126,6.99218,6.9126,6.97205,683164.6298308,0
+GL.US,D,19960122,000000,6.97205,7.0118,6.97205,6.99218,905548.15192613,0
+GL.US,D,19960123,000000,6.99218,7.0118,6.95243,6.99218,949621.2163963,0
+GL.US,D,19960124,000000,7.0118,7.04825,6.97205,7.0118,662632.20864908,0
+GL.US,D,19960125,000000,6.99218,7.0118,6.99218,7.0118,441759.82616342,0
+GL.US,D,19960126,000000,6.99218,7.02803,6.99218,7.0118,416709.04734476,0
+GL.US,D,19960129,000000,6.99218,7.06767,6.99218,7.0118,1043278.7375742,0
+GL.US,D,19960130,000000,7.04825,7.06767,6.99218,7.04825,311528.71011317,0
+GL.US,D,19960131,000000,7.06767,7.35958,7.04825,7.31944,825906.57613799,0
+GL.US,D,19960201,000000,7.53506,7.7466,7.22363,7.39921,1844650.6317436,0
+GL.US,D,19960202,000000,7.41874,7.41874,7.28409,7.304,509371.52576309,0
+GL.US,D,19960205,000000,7.28409,7.28409,7.16387,7.24385,346089.12563838,0
+GL.US,D,19960206,000000,7.28409,7.43955,7.28409,7.39921,607537.3637832,0
+GL.US,D,19960207,000000,7.43955,7.43955,7.26437,7.33876,482319.616551,0
+GL.US,D,19960208,000000,7.35958,7.47481,7.31944,7.41874,711213.58996143,0
+GL.US,D,19960209,000000,7.43955,7.45508,7.35958,7.45508,577484.26102072,0
+GL.US,D,19960212,000000,7.45508,7.53506,7.43955,7.53506,523893.5272082,0
+GL.US,D,19960213,000000,7.51534,7.55578,7.47481,7.49543,521895.4090532,0
+GL.US,D,19960214,000000,7.49543,7.53506,7.31944,7.41874,385657.88958425,0
+GL.US,D,19960215,000000,7.43955,7.47481,7.39921,7.41874,214360.92709109,0
+GL.US,D,19960216,000000,7.41874,7.43955,7.28409,7.31944,528901.87562888,0
+GL.US,D,19960220,000000,7.31944,7.31944,7.18379,7.20411,204845.26590769,0
+GL.US,D,19960221,000000,7.16387,7.31944,7.16387,7.31944,251430.537224,0
+GL.US,D,19960222,000000,7.39921,7.39921,7.26437,7.304,414706.91287186,0
+GL.US,D,19960223,000000,7.37909,7.39921,7.304,7.37909,487333.98944853,0
+GL.US,D,19960226,000000,7.43955,7.43955,7.304,7.31944,343085.92392902,0
+GL.US,D,19960227,000000,7.304,7.304,7.22363,7.28409,365629.51629892,0
+GL.US,D,19960228,000000,7.28409,7.31944,7.28409,7.28409,377646.33945422,0
+GL.US,D,19960229,000000,7.26437,7.28409,7.20411,7.20411,567968.59983732,0
+GL.US,D,19960301,000000,7.24385,7.35958,7.16387,7.35958,589508.11273234,0
+GL.US,D,19960304,000000,7.37909,7.43955,7.31944,7.41874,536414.3982599,0
+GL.US,D,19960305,000000,7.39921,7.39921,7.304,7.39921,390169.21866487,0
+GL.US,D,19960306,000000,7.37909,7.43955,7.31944,7.43955,637089.43088773,0
+GL.US,D,19960307,000000,7.41874,7.45508,7.33876,7.43955,480320.49431652,0
+GL.US,D,19960308,000000,7.43955,7.43955,7.02803,7.06767,823902.43350614,0
+GL.US,D,19960311,000000,7.02803,7.18379,6.99218,7.12732,900031.73929116,0
+GL.US,D,19960312,000000,7.1073,7.12732,6.9126,7.0118,886513.81732092,0
+GL.US,D,19960313,000000,7.04825,7.04825,6.9126,6.97205,686676.89983391,0
+GL.US,D,19960314,000000,7.0118,7.04825,6.9126,6.9126,961640.04771056,0
+GL.US,D,19960315,000000,6.95243,6.95243,6.83591,6.83591,997705.57836859,0
+GL.US,D,19960318,000000,6.9126,7.08799,6.89258,7.06767,770815.74759002,0
+GL.US,D,19960319,000000,7.06767,7.08799,7.04825,7.08799,358616.02116691,0
+GL.US,D,19960320,000000,7.08799,7.1073,7.04825,7.08799,623065.45286215,0
+GL.US,D,19960321,000000,7.08799,7.1073,7.0118,7.02803,758795.91219629,0
+GL.US,D,19960322,000000,7.06767,7.06767,7.0118,7.04825,1027752.6566543,0
+GL.US,D,19960325,000000,7.02803,7.04825,6.93212,7.0118,527397.76457552,0
+GL.US,D,19960326,000000,7.0118,7.0118,6.95243,6.97205,376146.24471876,0
+GL.US,D,19960327,000000,6.95243,6.97205,6.9126,6.97205,630077.94391467,0
+GL.US,D,19960328,000000,6.93212,6.97205,6.93212,6.93212,1357313.6300567,0
+GL.US,D,19960329,000000,6.97205,6.99218,6.9126,6.99218,1048789.1257323,0
+GL.US,D,19960401,000000,6.97205,7.02803,6.93212,7.02803,342585.89235054,0
+GL.US,D,19960402,000000,7.01588,7.05512,7.01588,7.0361,461288.16787027,0
+GL.US,D,19960403,000000,7.0361,7.0361,6.90065,6.97565,677155.21417367,0
+GL.US,D,19960404,000000,6.90065,6.93969,6.84029,6.90065,912554.61850181,0
+GL.US,D,19960408,000000,6.90065,6.90065,6.68463,6.76062,511877.70813238,0
+GL.US,D,19960409,000000,6.76062,6.82028,6.66421,6.70475,2115109.479096,0
+GL.US,D,19960410,000000,6.70475,6.72457,6.44939,6.50915,578486.33233664,0
+GL.US,D,19960411,000000,6.50915,6.52997,6.44939,6.48932,697686.63127591,0
+GL.US,D,19960412,000000,6.44939,6.60436,6.44939,6.48932,626065.64233307,0
+GL.US,D,19960415,000000,6.50915,6.5684,6.48932,6.50915,825906.57613799,0
+GL.US,D,19960416,000000,6.50915,6.54809,6.42977,6.50915,614047.81509829,0
+GL.US,D,19960417,000000,6.52997,6.62457,6.50915,6.60436,777828.23864254,0
+GL.US,D,19960418,000000,6.62457,6.74489,6.5684,6.5684,970151.62941907,0
+GL.US,D,19960419,000000,6.60436,6.70475,6.58414,6.64449,626567.68207051,0
+GL.US,D,19960422,000000,6.76062,6.80076,6.72457,6.74489,594015.42549506,0
+GL.US,D,19960423,000000,6.74489,6.74489,6.66421,6.72457,619558.20325641,0
+GL.US,D,19960424,000000,6.76062,6.76062,6.68463,6.72457,708709.4157511,0
+GL.US,D,19960425,000000,6.72457,6.82028,6.70475,6.80076,713716.76009229,0
+GL.US,D,19960426,000000,6.78074,6.82028,6.76062,6.78074,451267.45471102,0
+GL.US,D,19960429,000000,6.78074,6.80076,6.72457,6.72457,431235.06510779,0
+GL.US,D,19960430,000000,6.72457,6.76062,6.70475,6.72457,321549.42327243,0
+GL.US,D,19960501,000000,6.70475,6.78074,6.70475,6.76062,331062.07221739,0
+GL.US,D,19960502,000000,6.72457,6.72457,6.62457,6.64449,303519.1681421,0
+GL.US,D,19960503,000000,6.62457,6.62457,6.48932,6.52997,422718.46300189,0
+GL.US,D,19960506,000000,6.5684,6.58414,6.44939,6.5684,492338.32155131,0
+GL.US,D,19960507,000000,6.54809,6.60436,6.44939,6.44939,299513.89511682,0
+GL.US,D,19960508,000000,6.40915,6.70475,6.40915,6.68463,742264.74772194,0
+GL.US,D,19960509,000000,6.62457,6.68463,6.58414,6.66421,393667.43155533,0
+GL.US,D,19960510,000000,6.80076,6.84029,6.72457,6.74489,580991.51062646,0
+GL.US,D,19960513,000000,6.76062,6.76062,6.66421,6.70475,380651.54932252,0
+GL.US,D,19960514,000000,6.70475,6.72457,6.64449,6.72457,841939.71719279,0
+GL.US,D,19960515,000000,6.70475,6.70475,6.62457,6.68463,509371.52576309,0
+GL.US,D,19960516,000000,6.68463,6.68463,6.58414,6.64449,566469.50918133,0
+GL.US,D,19960517,000000,6.66421,6.70475,6.64449,6.64449,316542.07893122,0
+GL.US,D,19960520,000000,6.68463,6.80076,6.66421,6.76062,437250.50524176,0
+GL.US,D,19960521,000000,6.80076,6.80076,6.74489,6.76062,229391.99682996,0
+GL.US,D,19960522,000000,6.84029,6.86001,6.64449,6.72457,451773.51076636,0
+GL.US,D,19960523,000000,6.70475,6.78074,6.68463,6.78074,581991.57378344,0
+GL.US,D,19960524,000000,6.78074,6.86001,6.76062,6.82028,367123.58655754,0
+GL.US,D,19960528,000000,6.82028,6.86001,6.58414,6.66421,387158.98839919,0
+GL.US,D,19960529,000000,6.70475,6.74489,6.60436,6.64449,294005.51511765,0
+GL.US,D,19960530,000000,6.66421,6.72457,6.64449,6.70475,308528.52064224,0
+GL.US,D,19960531,000000,6.72457,6.72457,6.66421,6.66421,221879.47419895,0
+GL.US,D,19960603,000000,6.68463,6.68463,6.60436,6.62457,234400.34525064,0
+GL.US,D,19960604,000000,6.62457,6.68463,6.62457,6.66421,248425.3273557,0
+GL.US,D,19960605,000000,6.68463,6.72457,6.66421,6.72457,460787.1322123,0
+GL.US,D,19960606,000000,6.72457,6.72457,6.64449,6.68463,383653.7469524,0
+GL.US,D,19960607,000000,6.60436,6.64449,6.4693,6.58414,328059.87458752,0
+GL.US,D,19960610,000000,6.62457,6.62457,6.50915,6.5684,648104.1827271,0
+GL.US,D,19960611,000000,6.5684,6.60436,6.52997,6.5684,729741.86851131,0
+GL.US,D,19960612,000000,6.5684,6.58414,6.52997,6.54809,364622.42458562,0
+GL.US,D,19960613,000000,6.54809,6.58414,6.52997,6.52997,388663.09945256,0
+GL.US,D,19960614,000000,6.52997,6.5684,6.52997,6.5684,202846.14367321,0
+GL.US,D,19960617,000000,6.5684,6.58414,6.54809,6.54809,518383.1390501,0
+GL.US,D,19960618,000000,6.5684,6.58414,6.54809,6.5684,518887.18694648,0
+GL.US,D,19960619,000000,6.60436,6.64449,6.5684,6.64449,472309.94826598,0
+GL.US,D,19960620,000000,6.64449,6.68463,6.60436,6.62457,580497.50352482,0
+GL.US,D,19960621,000000,6.68463,6.68463,6.60436,6.62457,746772.06048466,0
+GL.US,D,19960624,000000,6.66421,6.72457,6.64449,6.70475,501357.96747411,0
+GL.US,D,19960625,000000,6.66421,6.68463,6.64449,6.64449,461792.21576665,0
+GL.US,D,19960626,000000,6.68463,6.70475,6.68463,6.70475,365629.51629892,0
+GL.US,D,19960627,000000,6.68463,6.74489,6.64449,6.74489,415708.98418779,0
+GL.US,D,19960628,000000,6.72457,6.84029,6.72457,6.84029,776822.15100872,0
+GL.US,D,19960701,000000,6.86001,6.86001,6.80076,6.84029,215866.04222393,0
+GL.US,D,19960702,000000,6.88432,6.90434,6.88432,6.90434,521391.36115681,0
+GL.US,D,19960703,000000,6.90434,6.90434,6.86798,6.90434,574983.0990488,0
+GL.US,D,19960705,000000,6.84876,6.84876,6.51343,6.53335,421720.40800387,0
+GL.US,D,19960708,000000,6.57219,6.70843,6.53335,6.55187,368122.64563504,0
+GL.US,D,19960709,000000,6.57219,6.61233,6.53335,6.55187,617052.02088712,0
+GL.US,D,19960710,000000,6.5922,6.5922,6.45288,6.57219,682666.60641126,0
+GL.US,D,19960711,000000,6.61233,6.62836,6.49351,6.51343,392669.3765573,0
+GL.US,D,19960712,000000,6.47389,6.55187,6.45288,6.47389,638589.52562319,0
+GL.US,D,19960715,000000,6.51343,6.57219,6.41323,6.41323,398680.80037338,0
+GL.US,D,19960716,000000,6.39342,6.47389,6.33695,6.41323,432738.17208168,0
+GL.US,D,19960717,000000,6.51343,6.53335,6.35278,6.39342,334065.27392674,0
+GL.US,D,19960718,000000,6.43355,6.49351,6.39342,6.49351,384649.79379148,0
+GL.US,D,19960719,000000,6.45288,6.45288,6.3732,6.41323,501357.96747411,0
+GL.US,D,19960722,000000,6.39342,6.47389,6.3732,6.45288,325054.66471922,0
+GL.US,D,19960723,000000,6.49351,6.49351,6.45288,6.45288,356610.87445559,0
+GL.US,D,19960724,000000,6.45288,6.53335,6.43355,6.53335,557952.90707545,0
+GL.US,D,19960725,000000,6.53335,6.55187,6.45288,6.45288,300511.95011485,0
+GL.US,D,19960726,000000,6.45288,6.51343,6.45288,6.51343,421720.40800387,0
+GL.US,D,19960729,000000,6.51343,6.6682,6.49351,6.6682,682666.60641126,0
+GL.US,D,19960730,000000,6.64828,6.6682,6.3732,6.5922,1171496.6742774,0
+GL.US,D,19960731,000000,6.5922,6.70843,6.5922,6.70843,982175.4811307,0
+GL.US,D,19960801,000000,6.72855,6.82874,6.70843,6.72855,1666340.1741185,0
+GL.US,D,19960802,000000,6.76879,6.82874,6.74827,6.7886,2061516.7371246,0
+GL.US,D,19960805,000000,6.86798,6.90434,6.84876,6.88432,364116.36853028,0
+GL.US,D,19960806,000000,6.84876,6.90434,6.80802,6.80802,982175.4811307,0
+GL.US,D,19960807,000000,6.84876,6.88432,6.7886,6.88432,430232.99379186,0
+GL.US,D,19960808,000000,6.88432,6.88432,6.7886,6.82874,1159478.8470426,0
+GL.US,D,19960809,000000,6.84876,6.86798,6.82874,6.86798,2433146.6323653,0
+GL.US,D,19960812,000000,6.86798,6.86798,6.7886,6.80802,379646.46576817,0
+GL.US,D,19960813,000000,6.7886,6.88432,6.7886,6.86798,342585.89235054,0
+GL.US,D,19960814,000000,6.82874,6.84876,6.7886,6.84876,360111.09550501,0
+GL.US,D,19960815,000000,6.84876,6.84876,6.76879,6.80802,302017.06524768,0
+GL.US,D,19960816,000000,6.80802,6.90434,6.80802,6.84876,286490.98432769,0
+GL.US,D,19960819,000000,6.86798,6.86798,6.82874,6.84876,292496.38366691,0
+GL.US,D,19960820,000000,6.82874,6.88432,6.80802,6.86798,270962.89524874,0
+GL.US,D,19960821,000000,6.86798,6.90434,6.7886,6.80802,499848.83602337,0
+GL.US,D,19960822,000000,6.80802,6.80802,6.7886,6.80802,371135.88813914,0
+GL.US,D,19960823,000000,6.7886,6.84876,6.70843,6.72855,541424.75483952,0
+GL.US,D,19960826,000000,6.70843,6.72855,6.68892,6.72855,166288.61407249,0
+GL.US,D,19960827,000000,6.74827,6.76879,6.72855,6.74827,367624.6222155,0
+GL.US,D,19960828,000000,6.74827,6.76879,6.70843,6.70843,266455.58248603,0
+GL.US,D,19960829,000000,6.70843,6.76879,6.64828,6.68892,831917.99995407,0
+GL.US,D,19960830,000000,6.70843,6.72855,6.68892,6.68892,543423.877074,0
+GL.US,D,19960903,000000,6.64828,6.74827,6.53335,6.72855,523392.49155024,0
+GL.US,D,19960904,000000,6.74827,6.76879,6.6682,6.68892,249427.39867162,0
+GL.US,D,19960905,000000,6.68892,6.74827,6.64828,6.64828,157766.99156923,0
+GL.US,D,19960906,000000,6.64828,6.82874,6.64828,6.80802,675150.06746234,0
+GL.US,D,19960909,000000,6.84876,6.98371,6.82874,6.98371,817894.02192848,0
+GL.US,D,19960910,000000,6.98371,6.98371,6.88432,6.96389,964647.26573781,0
+GL.US,D,19960911,000000,6.94427,7.04446,6.90434,6.98371,457280.88668604,0
+GL.US,D,19960912,000000,7.02424,7.06339,7.00402,7.00402,150259.48933558,0
+GL.US,D,19960913,000000,7.06339,7.06339,7.02424,7.06339,335071.36156057,0
+GL.US,D,19960916,000000,7.06339,7.06339,7.02424,7.04446,231394.13130287,0
+GL.US,D,19960917,000000,7.04446,7.08351,6.98371,7.02424,369631.77708578,0
+GL.US,D,19960918,000000,7.04446,7.06339,7.02424,7.02424,215367.01472491,0
+GL.US,D,19960919,000000,7.02424,7.08351,7.02424,7.06339,453773.63708031,0
+GL.US,D,19960920,000000,7.08351,7.08351,7.02424,7.06339,548938.28155002,0
+GL.US,D,19960923,000000,7.02424,7.10392,7.02424,7.08351,434241.27905556,0
+GL.US,D,19960924,000000,7.08351,7.10392,7.06339,7.10392,529906.95918323,0
+GL.US,D,19960925,000000,7.10392,7.12404,7.08351,7.12404,582995.65325831,0
+GL.US,D,19960926,000000,7.14366,7.27961,7.14366,7.26008,1702899.7118781,0
+GL.US,D,19960927,000000,7.27961,7.27961,7.14366,7.22014,358109.96511158,0
+GL.US,D,19960930,000000,7.22014,7.27582,7.20033,7.22014,354606.73182374,0
+GL.US,D,19961001,000000,7.20033,7.22014,7.15999,7.22014,577984.29259921,0
+GL.US,D,19961002,000000,7.24823,7.26785,7.22782,7.26785,523893.5272082,0
+GL.US,D,19961003,000000,7.22782,7.28767,7.22782,7.24823,825417.58943372,0
+GL.US,D,19961004,000000,7.24823,7.33508,7.24823,7.3276,663628.25548815,0
+GL.US,D,19961007,000000,7.36685,7.38269,7.3276,7.34683,398680.80037338,0
+GL.US,D,19961008,000000,7.36685,7.40369,7.3276,7.38269,354104.6920863,0
+GL.US,D,19961009,000000,7.40369,7.40369,7.34683,7.36685,344085.987086,0
+GL.US,D,19961010,000000,7.38269,7.48367,7.36685,7.46286,947116.03810648,0
+GL.US,D,19961011,000000,7.46286,7.54313,7.46286,7.54313,816888.93837413,0
+GL.US,D,19961014,000000,7.52341,7.58277,7.52341,7.56354,348091.26011128,0
+GL.US,D,19961015,000000,7.58277,7.62271,7.56354,7.60319,588505.03733694,0
+GL.US,D,19961016,000000,7.60319,7.60319,7.56354,7.58277,728241.77377584,0
+GL.US,D,19961017,000000,7.56354,7.64292,7.52341,7.54313,706206.24562023,0
+GL.US,D,19961018,000000,7.54313,7.66314,7.52341,7.62271,612545.71220388,0
+GL.US,D,19961021,000000,7.66314,7.70297,7.58277,7.66314,553441.57799483,0
+GL.US,D,19961022,000000,7.68306,7.68306,7.62271,7.62271,677662.27430848,0
+GL.US,D,19961023,000000,7.58277,7.64292,7.52341,7.62271,294501.53037824,0
+GL.US,D,19961024,000000,7.58277,7.58277,7.52341,7.56354,982175.4811307,0
+GL.US,D,19961025,000000,7.52341,7.56354,7.52341,7.56354,820901.23995573,0
+GL.US,D,19961028,000000,7.56354,7.63077,7.50339,7.50339,332063.13945384,0
+GL.US,D,19961029,000000,7.50339,7.64292,7.50339,7.62271,496850.6547114,0
+GL.US,D,19961030,000000,7.64292,7.64292,7.54313,7.60319,591013.22786518,0
+GL.US,D,19961031,000000,7.56354,7.68306,7.56354,7.66314,527901.81247191,0
+GL.US,D,19961101,000000,7.64292,7.68306,7.56354,7.58277,510368.57668164,0
+GL.US,D,19961104,000000,7.56354,7.76293,7.56354,7.68306,406194.32708387,0
+GL.US,D,19961105,000000,7.74271,7.80267,7.74271,7.78255,887015.85705836,0
+GL.US,D,19961106,000000,7.74271,7.84231,7.72279,7.84231,602024.96746614,0
+GL.US,D,19961107,000000,7.82229,7.89818,7.82229,7.89818,394171.47945171,0
+GL.US,D,19961108,000000,7.89818,7.91869,7.76293,7.82229,613046.74786184,0
+GL.US,D,19961111,000000,7.82229,7.84231,7.72279,7.76293,316040.03919379,0
+GL.US,D,19961112,000000,7.74271,7.87836,7.70297,7.84231,707704.33219675,0
+GL.US,D,19961113,000000,7.80267,7.87836,7.80267,7.87836,863970.22495103,0
+GL.US,D,19961114,000000,7.89818,7.89818,7.84231,7.89818,526401.71773644,0
+GL.US,D,19961115,000000,7.91869,7.97826,7.87836,7.95873,1072827.7924403,0
+GL.US,D,19961118,000000,7.93841,7.95873,7.91869,7.95873,406696.36682131,0
+GL.US,D,19961119,000000,7.95873,8.07834,7.95873,8.01859,899036.69653157,0
+GL.US,D,19961120,000000,8.03851,8.03851,7.93841,7.99897,530407.9948412,0
+GL.US,D,19961121,000000,7.99897,8.13731,7.97826,8.07834,981675.44955222,0
+GL.US,D,19961122,000000,8.07834,8.09836,8.01859,8.03851,829416.83798215,0
+GL.US,D,19961125,000000,8.05843,8.05843,7.97826,8.03851,666639.48983331,0
+GL.US,D,19961126,000000,8.03851,8.13731,8.01859,8.13731,1330266.741242,0
+GL.US,D,19961127,000000,8.13731,8.25811,8.13731,8.17784,821406.2919316,0
+GL.US,D,19961129,000000,8.21857,8.25811,8.19746,8.23779,137233.56630803,0
+GL.US,D,19961202,000000,8.23779,8.23779,8.01859,8.05843,314538.94037885,0
+GL.US,D,19961203,000000,8.05843,8.11838,8.03851,8.03851,555947.76036412,0
+GL.US,D,19961204,000000,8.03851,8.11838,7.99897,8.03851,739765.59390898,0
+GL.US,D,19961205,000000,8.03851,8.07834,7.89818,8.05843,1557660.619917,0
+GL.US,D,19961206,000000,7.95873,8.03851,7.87836,7.99897,383155.72353286,0
+GL.US,D,19961209,000000,8.01859,8.09836,7.97826,8.07834,505366.25273781,0
+GL.US,D,19961210,000000,8.07834,8.17784,8.05843,8.17784,551439.44352193,0
+GL.US,D,19961211,000000,8.09836,8.15812,8.03851,8.13731,779828.36495649,0
+GL.US,D,19961212,000000,8.13731,8.17784,8.07834,8.09836,612045.68062539,0
+GL.US,D,19961213,000000,8.01859,8.03851,7.95873,7.99897,5946143.5890182,0
+GL.US,D,19961216,000000,7.95873,7.99897,7.87836,7.87836,384153.77853089,0
+GL.US,D,19961217,000000,7.80267,7.91869,7.78255,7.89818,647098.09509328,0
+GL.US,D,19961218,000000,7.93841,7.93841,7.84231,7.85844,656625.80523037,0
+GL.US,D,19961219,000000,7.93841,8.07834,7.87836,8.07834,811386.58285182,0
+GL.US,D,19961220,000000,8.15812,8.15812,7.99897,8.07834,1038271.3932331,0
+GL.US,D,19961223,000000,8.09836,8.13731,8.05843,8.13731,333070.23116714,0
+GL.US,D,19961224,000000,8.11838,8.13731,8.09836,8.13731,128217.93670313,0
+GL.US,D,19961226,000000,8.13731,8.17784,8.07834,8.17784,335573.40129801,0
+GL.US,D,19961227,000000,8.19746,8.19746,8.15812,8.15812,125211.72275535,0
+GL.US,D,19961230,000000,8.19746,8.19746,8.11838,8.13731,352599.57695346,0
+GL.US,D,19961231,000000,8.14537,8.16181,8.04667,8.04667,364622.42458562,0
+GL.US,D,19970102,000000,8.08642,8.08642,7.9662,8.00704,1139944.4808589,0
+GL.US,D,19970103,000000,8.08642,8.14537,7.98642,8.12565,954129.53323849,0
+GL.US,D,19970106,000000,8.20104,8.22206,8.16181,8.20104,869984.66100553,0
+GL.US,D,19970107,000000,8.16181,8.18152,8.04667,8.12565,554946.69312767,0
+GL.US,D,19970108,000000,8.18152,8.20104,8.08642,8.10623,530407.9948412,0
+GL.US,D,19970109,000000,8.12565,8.24168,8.10623,8.22206,571476.85352254,0
+GL.US,D,19970110,000000,8.08642,8.12565,7.9662,8.12565,498846.76470744,0
+GL.US,D,19970113,000000,8.08642,8.12565,8.06669,8.12565,384153.77853089,0
+GL.US,D,19970114,000000,8.16181,8.28231,8.14537,8.22206,982175.4811307,0
+GL.US,D,19970115,000000,8.20104,8.24168,8.10623,8.20104,222885.56183278,0
+GL.US,D,19970116,000000,8.20104,8.24168,8.12565,8.20104,351602.52603491,0
+GL.US,D,19970117,000000,8.20104,8.26179,8.20104,8.26179,403688.14471459,0
+GL.US,D,19970120,000000,8.26179,8.34137,8.22206,8.26179,706704.26903977,0
+GL.US,D,19970121,000000,8.18152,8.36179,8.10623,8.30194,673146.92890996,0
+GL.US,D,19970122,000000,8.34137,8.42154,8.34137,8.40142,782835.58298375,0
+GL.US,D,19970123,000000,8.44156,8.50162,8.26179,8.30194,1174506.904543,0
+GL.US,D,19970124,000000,8.34137,8.40142,8.26179,8.26179,667639.55299028,0
+GL.US,D,19970127,000000,8.28231,8.28231,8.16181,8.18152,478315.3476052,0
+GL.US,D,19970128,000000,8.22206,8.32215,8.10623,8.10623,538923.59286762,0
+GL.US,D,19970129,000000,8.14537,8.20104,8.12565,8.16181,277971.36998337,0
+GL.US,D,19970130,000000,8.16181,8.22206,8.14537,8.16181,1026253.5659982,0
+GL.US,D,19970131,000000,8.20104,8.40142,8.20104,8.24168,988184.89678783,0
+GL.US,D,19970203,000000,8.32215,8.40142,8.30194,8.34137,697189.61193585,0
+GL.US,D,19970204,000000,8.36179,8.40142,8.34137,8.34137,844947.93929952,0
+GL.US,D,19970205,000000,8.36179,8.44156,8.26179,8.28231,1000206.7403405,0
+GL.US,D,19970206,000000,8.28231,8.38181,8.26179,8.38181,954626.55257855,0
+GL.US,D,19970207,000000,8.40142,8.4815,8.34137,8.44156,1135437.1680962,0
+GL.US,D,19970210,000000,8.44156,8.54126,8.38181,8.44156,1276678.0155884,0
+GL.US,D,19970211,000000,8.50162,8.52174,8.44156,8.50162,652113.47207028,0
+GL.US,D,19970212,000000,8.50162,8.58119,8.4815,8.56127,884508.6706096,0
+GL.US,D,19970213,000000,8.62093,8.80129,8.58119,8.74114,1451975.2307095,0
+GL.US,D,19970214,000000,8.92111,8.96074,8.78118,8.78118,1030257.834944,0
+GL.US,D,19970218,000000,8.86135,8.90049,8.80129,8.84153,624568.55983604,0
+GL.US,D,19970219,000000,8.84153,9.00187,8.82121,8.94112,1898240.3614767,0
+GL.US,D,19970220,000000,8.96074,9.15914,8.94112,9.13912,1756994.4935871,0
+GL.US,D,19970221,000000,9.13912,9.13912,9.04082,9.04082,694185.40614702,0
+GL.US,D,19970224,000000,9.05944,9.45781,9.05944,9.40095,2650521.80604,0
+GL.US,D,19970225,000000,9.42057,9.42057,9.32167,9.40095,1340286.4503217,0
+GL.US,D,19970226,000000,9.40095,9.42057,9.32167,9.42057,1413915.5982144,0
+GL.US,D,19970227,000000,9.38182,9.38182,9.30205,9.35962,1416411.7397889,0
+GL.US,D,19970228,000000,9.35962,9.40095,9.35962,9.38182,1522596.1564954,0
+GL.US,D,19970303,000000,9.34089,9.38182,9.30205,9.32167,1008724.3465258,0
+GL.US,D,19970304,000000,9.30205,9.40095,9.28254,9.30205,1776532.8760886,0
+GL.US,D,19970305,000000,9.30205,9.42057,9.30205,9.38182,818893.08100598,0
+GL.US,D,19970306,000000,9.40095,9.53809,9.34089,9.38182,1457984.6463667,0
+GL.US,D,19970307,000000,9.40095,9.53809,9.40095,9.49626,1354314.4446653,0
+GL.US,D,19970310,000000,9.51718,9.65661,9.45781,9.65661,1572179.6091237,0
+GL.US,D,19970311,000000,9.65661,9.85579,9.65661,9.81496,993195.25336745,0
+GL.US,D,19970312,000000,9.81496,9.81496,9.67852,9.71836,947615.0656055,0
+GL.US,D,19970313,000000,9.61876,9.63967,9.43969,9.43969,1007719.2629715,0
+GL.US,D,19970314,000000,9.43969,9.53809,9.40095,9.40095,701696.92469857,0
+GL.US,D,19970317,000000,9.40095,9.47734,9.28254,9.47734,898032.6170567,0
+GL.US,D,19970318,000000,9.47734,9.57693,9.43969,9.45781,859464.92034726,0
+GL.US,D,19970319,000000,9.42057,9.42057,9.30205,9.32167,629073.8644398,0
+GL.US,D,19970320,000000,9.32167,9.34089,9.26132,9.30205,451267.45471102,0
+GL.US,D,19970321,000000,9.32167,9.42057,9.28254,9.32167,1053295.4344156,0
+GL.US,D,19970324,000000,9.35962,9.38182,9.2415,9.30205,471808.91260801,0
+GL.US,D,19970325,000000,9.28254,9.38182,9.2415,9.30205,923074.35916007,0
+GL.US,D,19970326,000000,9.30205,9.38182,9.28254,9.34089,363117.30945278,0
+GL.US,D,19970327,000000,9.35962,9.35962,9.00187,9.021,774827.04509215,0
+GL.US,D,19970331,000000,8.94112,9.00187,8.80129,8.82121,755794.71864588,0
+GL.US,D,19970401,000000,8.74114,8.86135,8.72082,8.80129,554441.64115181,0
+GL.US,D,19970402,000000,8.76863,8.98843,8.76863,8.78945,679659.38838401,0
+GL.US,D,19970403,000000,8.76863,8.78945,8.60838,8.629,1032260.9734965,0
+GL.US,D,19970404,000000,8.58936,8.78945,8.58936,8.64902,1347295.9291359,0
+GL.US,D,19970407,000000,8.64902,8.82918,8.64902,8.76863,1902742.653842,0
+GL.US,D,19970408,000000,8.78945,8.88904,8.7491,8.88904,607033.31588681,0
+GL.US,D,19970409,000000,8.90885,8.94989,8.70937,8.72879,746274.03706512,0
+GL.US,D,19970410,000000,8.66883,8.82918,8.66883,8.78945,668142.59680719,0
+GL.US,D,19970411,000000,8.76863,8.76863,8.48618,8.5061,661132.11391361,0
+GL.US,D,19970414,000000,8.48618,8.52522,8.40601,8.52522,529404.9194458,0
+GL.US,D,19970415,000000,8.72879,8.82918,8.66883,8.78945,1011719.5155995,0
+GL.US,D,19970416,000000,8.80927,8.80927,8.72879,8.72879,888516.9558733,0
+GL.US,D,19970417,000000,8.7491,8.78945,8.629,8.64902,461288.16787027,0
+GL.US,D,19970418,000000,8.629,8.72879,8.60838,8.70937,426727.75234507,0
+GL.US,D,19970421,000000,8.78945,8.90885,8.78945,8.86882,1208060.2283549,0
+GL.US,D,19970422,000000,8.88904,9.04938,8.78945,9.00845,1442958.5970251,0
+GL.US,D,19970423,000000,9.00845,9.10655,9.00845,9.10655,2394585.9642122,0
+GL.US,D,19970424,000000,9.12667,9.3882,9.12667,9.20744,2405099.6803937,0
+GL.US,D,19970425,000000,9.20744,9.4853,9.14669,9.36888,1575188.8353098,0
+GL.US,D,19970428,000000,9.3882,9.7313,9.3882,9.62673,1098368.5620427,0
+GL.US,D,19970429,000000,9.64864,9.90559,9.64864,9.88567,2242326.3485626,0
+GL.US,D,19970430,000000,9.84783,10.0062,9.82592,9.98626,1089353.9365173,0
+GL.US,D,19970501,000000,9.96535,9.96535,9.80799,9.90559,1221586.182961,0
+GL.US,D,19970502,000000,9.90559,10.2511,9.86675,10.2293,1510580.3374195,0
+GL.US,D,19970505,000000,10.2711,10.3527,10.1107,10.2511,1101881.8361253,0
+GL.US,D,19970506,000000,10.2511,10.3896,10.2103,10.2511,696193.56509677,0
+GL.US,D,19970507,000000,10.2711,10.3527,10.1496,10.2293,757790.82864194,0
+GL.US,D,19970508,000000,10.1905,10.4683,10.1705,10.2711,740265.62548747,0
+GL.US,D,19970509,000000,10.2293,10.3896,10.2293,10.3319,473310.01142295,0
+GL.US,D,19970512,000000,10.3319,10.6077,10.3319,10.5888,758288.85206147,0
+GL.US,D,19970513,000000,10.5081,10.5081,10.2511,10.3717,842937.77219082,0
+GL.US,D,19970514,000000,10.3319,10.6077,10.3319,10.5689,649109.26628145,0
+GL.US,D,19970515,000000,10.5689,10.5689,10.4514,10.4892,920573.19718817,0
+GL.US,D,19970516,000000,10.4514,10.4514,10.1705,10.3319,830417.90521861,0
+GL.US,D,19970519,000000,10.3119,10.5081,10.2921,10.4305,501862.01537049,0
+GL.US,D,19970520,000000,10.3896,10.3896,10.1905,10.2511,883011.58811256,0
+GL.US,D,19970521,000000,10.2921,10.4305,10.047,10.1107,1224591.3928292,0
+GL.US,D,19970522,000000,10.1297,10.2711,10.0869,10.1297,1054297.5057315,0
+GL.US,D,19970523,000000,10.1297,10.3717,10.1297,10.3319,391171.2899808,0
+GL.US,D,19970527,000000,10.2921,10.2921,10.1297,10.2293,432237.13642371,0
+GL.US,D,19970528,000000,10.2293,10.3119,10.1905,10.3119,281481.63182754,0
+GL.US,D,19970529,000000,10.2711,10.3119,10.2103,10.2293,527901.81247191,0
+GL.US,D,19970530,000000,10.2103,10.548,10.2103,10.548,680660.45562046,0
+GL.US,D,19970602,000000,10.5281,10.6486,10.5081,10.6286,1200046.670066,0
+GL.US,D,19970603,000000,10.6286,10.8696,10.6077,10.8508,1069331.5877088,0
+GL.US,D,19970604,000000,10.8318,10.9085,10.793,10.8138,1132937.0102038,0
+GL.US,D,19970605,000000,10.8508,10.8896,10.8138,10.8508,2147667.7601483,0
+GL.US,D,19970606,000000,10.8508,11.028,10.793,10.9264,1026749.5812588,0
+GL.US,D,19970609,000000,10.9474,10.9852,10.9085,10.9474,1354813.4721642,0
+GL.US,D,19970610,000000,10.9264,11.2103,10.9264,11.1495,860968.02732115,0
+GL.US,D,19970611,000000,11.1296,11.1495,10.9672,11.0888,632580.10996606,0
+GL.US,D,19970612,000000,11.1296,11.5688,11.1296,11.528,717725.04535599,0
+GL.US,D,19970613,000000,11.4871,11.528,11.3477,11.3855,595518.53246895,0
+GL.US,D,19970616,000000,11.3677,11.4274,11.2731,11.3677,285490.92117072,0
+GL.US,D,19970617,000000,11.3277,11.3477,11.2521,11.2929,611044.61338894,0
+GL.US,D,19970618,000000,11.528,11.5887,11.4473,11.5479,1532611.8492572,0
+GL.US,D,19970619,000000,11.528,11.5688,11.5081,11.5688,695185.469304,0
+GL.US,D,19970620,000000,11.5688,11.6485,11.5479,11.6286,1067819.4440196,0
+GL.US,D,19970623,000000,11.5887,11.5887,11.3677,11.3677,703698.05509199,0
+GL.US,D,19970624,000000,11.3775,11.5688,11.3277,11.4791,1448972.0290002,0
+GL.US,D,19970625,000000,11.519,11.6804,11.4603,11.528,905548.15192613,0
+GL.US,D,19970626,000000,11.4871,11.6076,11.3975,11.4383,505366.25273781,0
+GL.US,D,19970627,000000,11.4343,11.8098,11.4343,11.6166,1525103.3429441,0
+GL.US,D,19970630,000000,11.5947,11.6554,11.3756,11.4563,421720.40800387,0
+GL.US,D,19970701,000000,11.4135,11.6953,11.3557,11.4135,1240620.5175662,0
+GL.US,D,19970702,000000,11.4135,11.6554,11.4135,11.6554,1155473.5740173,0
+GL.US,D,19970703,000000,11.758,11.9264,11.758,11.8666,547935.20615462,0
+GL.US,D,19970707,000000,11.8994,12.0708,11.8397,11.8666,1358816.7370306,0
+GL.US,D,19970708,000000,11.8397,12.0787,11.8098,11.8596,1295214.3267741,0
+GL.US,D,19970709,000000,11.8866,12.006,11.5758,11.6166,855961.68705943,0
+GL.US,D,19970710,000000,11.6286,11.9851,11.6286,11.9264,645100.98101776,0
+GL.US,D,19970711,000000,11.8994,12.0399,11.8994,11.9184,654619.65443957,0
+GL.US,D,19970714,000000,11.9592,12.019,11.8098,11.8397,566469.50918133,0
+GL.US,D,19970715,000000,11.8218,12.1385,11.8218,12.1385,816398.9475904,0
+GL.US,D,19970716,000000,12.1116,12.2719,11.9383,12.2311,999706.70876202,0
+GL.US,D,19970717,000000,12.2311,12.3417,12.1186,12.1913,1001709.8473144,0
+GL.US,D,19970718,000000,12.1315,12.1385,11.9782,12.0787,1621766.0739904,0
+GL.US,D,19970721,000000,12.0787,12.2719,12.0708,12.2311,799364.73929914,0
+GL.US,D,19970722,000000,12.2311,12.4801,12.2311,12.4681,832417.02745308,0
+GL.US,D,19970723,000000,12.8616,12.8616,12.6653,12.745,1183014.4699336,0
+GL.US,D,19970724,000000,12.7032,12.7161,12.5697,12.7032,653113.53522726,0
+GL.US,D,19970725,000000,12.7032,12.7251,12.6215,12.6215,1081844.4261247,0
+GL.US,D,19970728,000000,12.6215,12.6833,12.501,12.5079,926582.61284529,0
+GL.US,D,19970729,000000,12.501,12.5617,12.4423,12.5617,1281184.3242716,0
+GL.US,D,19970730,000000,12.5209,12.7032,12.5209,12.6833,898537.66903256,0
+GL.US,D,19970731,000000,12.6942,12.8227,12.6653,12.8028,876489.08784378,0
+GL.US,D,19970801,000000,12.7958,12.8147,12.4423,12.5488,805876.19469371,0
+GL.US,D,19970804,000000,12.4801,12.5409,12.4025,12.501,405943.30721516,0
+GL.US,D,19970805,000000,12.501,12.5409,12.2391,12.3417,660375.03798956,0
+GL.US,D,19970806,000000,12.3615,12.5617,12.3018,12.5409,830914.92455867,0
+GL.US,D,19970807,000000,12.5409,12.6006,12.3615,12.3615,453525.62945001,0
+GL.US,D,19970808,000000,12.2799,12.3417,11.9184,11.9592,677662.27430848,0
+GL.US,D,19970811,000000,11.9782,12.2799,11.9782,12.2799,396930.68984867,0
+GL.US,D,19970812,000000,12.3615,12.3615,11.8397,11.8596,746772.06048466,0
+GL.US,D,19970813,000000,11.8397,11.997,11.8397,11.9592,700942.86101294,0
+GL.US,D,19970814,000000,11.997,12.1803,11.758,11.758,626824.72641608,0
+GL.US,D,19970815,000000,11.5947,11.758,11.4941,11.4941,536167.39470908,0
+GL.US,D,19970818,000000,11.4941,11.4941,11.1983,11.4563,633834.20523018,0
+GL.US,D,19970819,000000,11.5369,12.019,11.5369,11.9184,708958.42746087,0
+GL.US,D,19970820,000000,11.8994,12.0986,11.8796,12.0986,378147.37511218,0
+GL.US,D,19970821,000000,12.0399,12.0787,11.4343,11.758,1019987.1059955,0
+GL.US,D,19970822,000000,11.6764,11.8994,11.4135,11.4941,523893.5272082,0
+GL.US,D,19970825,000000,11.5758,11.6166,11.2391,11.4343,869485.63350652,0
+GL.US,D,19970826,000000,11.6166,12.0986,11.5758,12.019,1148459.0748058,0
+GL.US,D,19970827,000000,11.9383,12.0399,11.7371,11.9383,886009.76942454,0
+GL.US,D,19970828,000000,11.9184,12.4223,11.9184,12.2799,887517.8967958,0
+GL.US,D,19970829,000000,12.2391,12.4591,12.0399,12.1803,685168.77246265,0
+GL.US,D,19970902,000000,12.0986,12.8227,12.0787,12.8028,529404.9194458,0
+GL.US,D,19970903,000000,12.8028,12.8028,12.3835,12.4223,525395.63010262,0
+GL.US,D,19970904,000000,12.4423,12.8406,12.4423,12.5817,314286.91643065,0
+GL.US,D,19970905,000000,12.5817,12.8227,12.5409,12.6434,465547.47300269,0
+GL.US,D,19970908,000000,12.8227,12.8406,12.5817,12.7032,387659.01997768,0
+GL.US,D,19970909,000000,12.6653,12.745,12.5409,12.6006,430734.02944982,0
+GL.US,D,19970910,000000,12.4801,12.5817,12.3615,12.3615,637338.4425975,0
+GL.US,D,19970911,000000,12.2799,12.4223,12.1992,12.3417,509371.52576309,0
+GL.US,D,19970912,000000,12.3835,12.6833,12.3417,12.6833,430734.02944982,0
+GL.US,D,19970915,000000,12.6434,12.8227,12.6006,12.7251,342333.86840234,0
+GL.US,D,19970916,000000,12.8406,13.3834,12.8227,13.3834,1078842.2284948,0
+GL.US,D,19970917,000000,13.3037,13.3037,12.9402,13.1066,749531.27088162,0
+GL.US,D,19970918,000000,13.0248,13.0856,12.8994,13.005,668389.600358,0
+GL.US,D,19970919,000000,12.9193,13.005,12.745,12.8824,726240.64338241,0
+GL.US,D,19970922,000000,12.8824,13.227,12.8616,13.227,521895.4090532,0
+GL.US,D,19970923,000000,13.3037,13.3037,12.9193,12.9602,257187.92893293,0
+GL.US,D,19970924,000000,12.9602,13.2649,12.6006,12.7848,572224.89273132,0
+GL.US,D,19970925,000000,12.6833,12.7649,12.4223,12.5817,438495.5637906,0
+GL.US,D,19970926,000000,12.5817,12.745,12.5409,12.6833,8446157.8980924,0
+GL.US,D,19970929,000000,12.745,13.1264,12.745,13.0458,516885.05247358,0
+GL.US,D,19970930,000000,13.0667,13.0667,12.6215,12.6215,429479.9341857,0
+GL.US,D,19971001,000000,12.753,13.1952,12.6713,13.1344,627571.76154538,0
+GL.US,D,19971002,000000,12.992,13.1952,12.9104,13.1952,359616.08432389,0
+GL.US,D,19971003,000000,13.2569,13.3785,13.0548,13.1534,641845.75536021,0
+GL.US,D,19971006,000000,13.2569,13.3785,13.2151,13.2569,610542.5736515,0
+GL.US,D,19971007,000000,13.1952,13.3785,13.0936,13.2759,568968.6629943,0
+GL.US,D,19971008,000000,13.1952,13.2759,12.6514,12.972,493338.38470829,0
+GL.US,D,19971009,000000,12.9104,12.9104,12.5488,12.8744,836180.31732492,0
+GL.US,D,19971010,000000,12.8744,12.992,12.7729,12.992,557952.90707545,0
+GL.US,D,19971013,000000,12.972,13.1344,12.9322,13.0936,592512.31852117,0
+GL.US,D,19971014,000000,13.1145,13.1534,12.8536,13.013,439249.62747623,0
+GL.US,D,19971015,000000,12.8924,12.9322,12.6305,12.7112,325054.66471922,0
+GL.US,D,19971016,000000,12.753,13.0548,12.6713,12.6713,693180.32259267,0
+GL.US,D,19971017,000000,12.5887,12.7729,12.2281,12.4891,578985.35983566,0
+GL.US,D,19971020,000000,12.5697,12.8306,12.5079,12.8306,277724.36643255,0
+GL.US,D,19971021,000000,12.9522,13.0726,12.8924,13.0726,651613.44049179,0
+GL.US,D,19971022,000000,13.0726,13.1752,12.9322,13.0726,481322.56563245,0
+GL.US,D,19971023,000000,12.9322,12.992,12.8306,12.8536,879996.33744951,0
+GL.US,D,19971024,000000,12.8744,13.1534,12.7112,13.1344,993944.29665571,0
+GL.US,D,19971027,000000,13.0548,13.1344,12.1474,12.1474,729245.85325072,0
+GL.US,D,19971028,000000,11.5598,12.9322,11.3597,12.8924,1238862.3744057,0
+GL.US,D,19971029,000000,12.8536,13.4781,12.8536,13.0936,1436447.1416306,0
+GL.US,D,19971030,000000,12.992,12.992,12.7908,12.9104,1306230.0826929,0
+GL.US,D,19971031,000000,12.9104,12.9522,12.6713,12.9522,901785.86613377,0
+GL.US,D,19971103,000000,12.8744,13.1952,12.8744,13.1952,898537.66903256,0
+GL.US,D,19971104,000000,13.1145,13.1952,12.992,13.1534,829664.84561245,0
+GL.US,D,19971105,000000,13.1145,13.3167,13.0936,13.236,744271.90259222,0
+GL.US,D,19971106,000000,13.1534,13.1752,12.8306,13.1145,395675.59050508,0
+GL.US,D,19971107,000000,12.6713,12.8924,12.6713,12.8744,430734.02944982,0
+GL.US,D,19971110,000000,12.8306,12.9522,12.753,12.8744,408952.53340136,0
+GL.US,D,19971111,000000,12.8744,12.992,12.8536,12.992,234152.33762035,0
+GL.US,D,19971112,000000,12.8744,12.9522,12.6713,12.7908,356359.85458687,0
+GL.US,D,19971113,000000,12.6514,13.013,12.6305,12.9104,363622.36142864,0
+GL.US,D,19971114,000000,12.972,12.992,12.8306,12.9104,434489.28668585,0
+GL.US,D,19971117,000000,12.992,13.2759,12.9322,13.1952,1519088.9068896,0
+GL.US,D,19971118,000000,13.2151,13.2151,12.753,12.8744,393667.43155533,0
+GL.US,D,19971119,000000,12.7908,12.9322,12.753,12.8536,686173.856017,0
+GL.US,D,19971120,000000,12.9104,13.2151,12.8744,12.8924,1298209.4958476,0
+GL.US,D,19971121,000000,13.013,13.3785,12.992,13.236,1062564.0920482,0
+GL.US,D,19971124,000000,13.2569,13.3167,12.972,12.972,588760.07352356,0
+GL.US,D,19971125,000000,13.013,13.0726,12.8744,12.9322,424725.61787217,0
+GL.US,D,19971126,000000,13.013,13.236,12.992,13.0726,394171.47945171,0
+GL.US,D,19971128,000000,13.0726,13.236,13.0726,13.236,357857.94116339,0
+GL.US,D,19971201,000000,13.3167,13.5169,12.8306,13.236,1760248.7151651,0
+GL.US,D,19971202,000000,13.3167,13.8216,13.236,13.3785,584495.74799377,0
+GL.US,D,19971203,000000,13.3785,13.4581,13.1752,13.3785,594265.4412843,0
+GL.US,D,19971204,000000,13.3973,13.4581,13.2151,13.236,716719.96180165,0
+GL.US,D,19971205,000000,13.236,13.4581,13.236,13.3785,305023.27919546,0
+GL.US,D,19971208,000000,13.2957,13.4781,13.2759,13.3565,196333.68419918,0
+GL.US,D,19971209,000000,13.2759,13.3565,13.1952,13.2569,511624.68010471,0
+GL.US,D,19971210,000000,13.3366,13.4781,13.2151,13.3785,522391.42431379,0
+GL.US,D,19971211,000000,13.4969,13.5975,13.1344,13.1752,444758.0074754,0
+GL.US,D,19971212,000000,13.236,13.4361,13.1952,13.2759,606534.2883878,0
+GL.US,D,19971215,000000,13.3973,13.6792,13.3973,13.4361,652359.47154163,0
+GL.US,D,19971216,000000,13.3973,13.5169,13.3167,13.3973,647858.18325577,0
+GL.US,D,19971217,000000,13.4361,13.6393,13.2759,13.5766,236907.53169941,0
+GL.US,D,19971218,000000,13.5766,13.5766,13.1344,13.1344,542176.8103662,0
+GL.US,D,19971219,000000,12.7908,13.0338,12.6095,12.9522,794608.41482666,0
+GL.US,D,19971222,000000,12.9322,13.3973,12.9322,13.1952,544430.9687873,0
+GL.US,D,19971223,000000,13.2759,13.2759,12.7729,12.7908,453023.58971258,0
+GL.US,D,19971224,000000,12.7321,12.8306,12.5488,12.5488,400430.91089809,0
+GL.US,D,19971226,000000,12.6305,12.8306,12.6305,12.753,131222.14249195,0
+GL.US,D,19971229,000000,12.8306,13.3366,12.753,13.2151,350099.41906103,0
+GL.US,D,19971230,000000,13.3247,13.8326,13.3037,13.7479,1020491.1538919,0
+GL.US,D,19971231,000000,13.7479,13.7678,13.4451,13.6673,275470.20801146,0
+GL.US,D,19980102,000000,13.6872,13.8136,13.5895,13.6673,377646.33945422,0
+GL.US,D,19980105,000000,13.6483,13.8744,13.4869,13.7479,495844.56707758,0
+GL.US,D,19980106,000000,13.5895,13.8136,13.4243,13.6075,582995.65325831,0
+GL.US,D,19980107,000000,13.5707,13.6274,13.4451,13.5895,566718.5208911,0
+GL.US,D,19980108,000000,13.5707,13.8136,13.4043,13.4243,608538.43101965,0
+GL.US,D,19980109,000000,13.3834,13.4451,12.6803,12.6992,640843.68404429,0
+GL.US,D,19980112,000000,12.3955,12.9602,12.3955,12.9352,813142.71785338,0
+GL.US,D,19980113,000000,12.9352,13.1832,12.8954,13.1832,440752.73445012,0
+GL.US,D,19980114,000000,13.5298,13.5298,13.2031,13.4243,565716.44957518,0
+GL.US,D,19980115,000000,13.3834,13.8545,13.2838,13.726,859719.95653389,0
+GL.US,D,19980116,000000,13.4451,13.7071,13.3834,13.5895,450018.37984427,0
+GL.US,D,19980120,000000,13.5099,13.8933,13.4869,13.8545,423974.56642496,0
+GL.US,D,19980121,000000,13.8545,14.3355,13.7878,13.9332,598521.7341783,0
+GL.US,D,19980122,000000,13.8933,13.9122,13.5298,13.6673,283983.79787893,0
+GL.US,D,19980123,000000,13.5895,13.6075,13.2649,13.4869,433237.19958069,0
+GL.US,D,19980126,000000,13.4869,13.726,13.4661,13.4661,365122.45616411,0
+GL.US,D,19980127,000000,13.4661,14.0138,13.4043,13.7479,587755.99404869,0
+GL.US,D,19980128,000000,13.726,13.8933,13.5895,13.6075,371385.90392838,0
+GL.US,D,19980129,000000,13.6483,13.953,13.5099,13.726,1632785.8462271,0
+GL.US,D,19980130,000000,14.0516,14.0516,13.4661,13.5298,628073.80128282,0
+GL.US,D,19980202,000000,13.5895,13.7678,13.5298,13.7678,1160481.922438,0
+GL.US,D,19980203,000000,13.726,13.8136,13.4451,13.8136,574731.07510061,0
+GL.US,D,19980204,000000,13.726,13.8136,13.6274,13.7878,551941.48325937,0
+GL.US,D,19980205,000000,13.8136,13.8545,13.4451,13.5895,777828.23864254,0
+GL.US,D,19980206,000000,13.7678,13.8933,13.2838,13.6274,940607.59495035,0
+GL.US,D,19980209,000000,13.7071,13.9122,13.5895,13.8744,1390871.974266,0
+GL.US,D,19980210,000000,13.8136,13.953,13.6483,13.7678,1482528.3650505,0
+GL.US,D,19980211,000000,13.7678,13.7678,13.3445,13.6075,1001462.8437636,0
+GL.US,D,19980212,000000,13.5707,13.5895,13.3655,13.4451,527901.81247191,0
+GL.US,D,19980213,000000,13.3655,13.5497,13.2838,13.4869,1000708.7800779,0
+GL.US,D,19980217,000000,13.4451,13.5298,13.244,13.2838,914054.71323728,0
+GL.US,D,19980218,000000,13.3247,13.4043,13.1224,13.244,2049999.9455477,0
+GL.US,D,19980219,000000,13.2838,13.5298,13.2649,13.5298,1835382.9781906,0
+GL.US,D,19980220,000000,13.4451,13.994,13.4043,13.953,1808836.1209543,0
+GL.US,D,19980223,000000,13.9122,14.2359,13.7678,14.0706,846947.061534,0
+GL.US,D,19980224,000000,13.994,14.5775,13.994,14.3813,1633035.8620163,0
+GL.US,D,19980225,000000,14.5775,15.3106,14.5377,14.966,1812092.3506913,0
+GL.US,D,19980226,000000,15.0038,15.188,14.7618,15.1472,965398.31718502,0
+GL.US,D,19980227,000000,15.1472,15.2298,15.0038,15.1472,1360818.8715035,0
+GL.US,D,19980302,000000,15.0247,15.4071,15.0247,15.2508,754790.63917101,0
+GL.US,D,19980303,000000,15.208,15.4071,14.966,15.0844,1510825.3328114,0
+GL.US,D,19980304,000000,15.0038,15.0038,14.7439,14.9032,820901.23995573,0
+GL.US,D,19980305,000000,14.8235,14.8235,14.4989,14.7439,1186025.7042788,0
+GL.US,D,19980306,000000,14.7618,14.9032,14.7439,14.8843,1205806.0699338,0
+GL.US,D,19980309,000000,14.8843,14.9032,14.8415,14.8843,867730.50258444,0
+GL.US,D,19980310,000000,14.8046,14.9032,14.703,14.9032,748028.16390773,0
+GL.US,D,19980311,000000,14.8843,15.0247,14.703,14.8843,945357.89494598,0
+GL.US,D,19980312,000000,14.8046,15.0446,14.7837,14.8415,370378.81221507,0
+GL.US,D,19980313,000000,14.8415,14.8843,14.5377,14.5985,659881.03088792,0
+GL.US,D,19980316,000000,14.5577,14.7439,14.4989,14.6631,975668.04205404,0
+GL.US,D,19980317,000000,14.6373,15.3882,14.5775,15.188,1177008.0665149,0
+GL.US,D,19980318,000000,15.188,15.3882,15.0656,15.3882,307276.43353708,0
+GL.US,D,19980319,000000,15.3882,15.3882,15.188,15.3106,590256.15194113,0
+GL.US,D,19980320,000000,15.3106,15.4888,15.2298,15.4281,765552.36298272,0
+GL.US,D,19980323,000000,15.1472,15.2707,14.9221,14.9858,841190.67390453,0
+GL.US,D,19980324,000000,14.9858,15.208,14.7618,14.8843,818893.08100598,0
+GL.US,D,19980325,000000,15.0656,15.4888,15.0656,15.1662,730244.91232822,0
+GL.US,D,19980326,000000,14.966,15.0844,14.5775,14.9221,881247.4204752,0
+GL.US,D,19980327,000000,15.3882,15.3882,14.7439,14.9858,698442.70312049,0
+GL.US,D,19980330,000000,14.9858,15.3106,14.703,14.8235,592758.31799252,0
+GL.US,D,19980331,000000,14.8843,15.2298,14.6821,14.8415,673146.92890996,0
+GL.US,D,19980401,000000,14.8415,15.0247,14.6183,14.8415,708460.40404133,0
+GL.US,D,19980402,000000,14.8046,15.0844,14.6373,15.0038,1907505.0027913,0
+GL.US,D,19980403,000000,15.0656,15.6143,15.0656,15.448,1057804.7553373,0
+GL.US,D,19980406,000000,15.5337,15.8971,15.5147,15.7727,725988.61943422,0
+GL.US,D,19980407,000000,15.7219,15.7427,15.1542,15.3564,1285439.6130862,0
+GL.US,D,19980408,000000,15.2747,15.5366,15.2747,15.3195,945357.89494598,0
+GL.US,D,19980409,000000,15.2946,15.5366,15.1154,15.3564,672648.90549043,0
+GL.US,D,19980413,000000,15.2747,15.6043,15.197,15.5366,614797.86246602,0
+GL.US,D,19980414,000000,15.4779,15.8434,15.436,15.6831,727735.71772051,0
+GL.US,D,19980415,000000,15.6411,15.8035,15.3564,15.7627,885511.746005,0
+GL.US,D,19980416,000000,15.8245,15.9051,15.6411,15.7627,854209.56837577,0
+GL.US,D,19980417,000000,15.7627,16.187,15.7009,16.169,682911.60180313,0
+GL.US,D,19980420,000000,15.9649,16.1092,15.4779,15.6233,2154926.2506722,0
+GL.US,D,19980421,000000,15.6411,15.9649,15.4779,15.9649,2466705.980654,0
+GL.US,D,19980422,000000,15.9649,15.9858,15.6233,15.8245,918066.0107394,0
+GL.US,D,19980423,000000,15.8245,15.923,15.0934,15.4978,1042023.6382307,0
+GL.US,D,19980424,000000,15.4978,15.6831,15.1154,15.197,887764.90034662,0
+GL.US,D,19980427,000000,14.8713,15.0476,14.6253,14.7877,951129.34376756,0
+GL.US,D,19980428,000000,14.7469,14.7469,14.2997,14.3604,1417166.807554,0
+GL.US,D,19980429,000000,14.4241,14.5237,14.2778,14.2778,2398092.2097385,0
+GL.US,D,19980430,000000,14.2997,14.6253,14.2997,14.4839,1830873.6572688,0
+GL.US,D,19980501,000000,14.5417,14.7877,14.4839,14.7469,999706.70876202,0
+GL.US,D,19980504,000000,14.8713,15.1342,14.8086,14.8086,520635.28931223,0
+GL.US,D,19980505,000000,15.0696,15.0696,14.5615,14.6453,1140446.5205963,0
+GL.US,D,19980506,000000,14.6453,14.6453,14.2778,14.5029,1156218.6009877,0
+GL.US,D,19980507,000000,14.4241,14.4451,14.1991,14.2399,682414.58246307,0
+GL.US,D,19980508,000000,14.0546,14.3395,14.0546,14.22,875242.02113598,0
+GL.US,D,19980511,000000,14.1344,14.1602,13.9172,13.9172,861971.10271655,0
+GL.US,D,19980512,000000,13.9979,14.0168,13.5099,13.9172,1233360.0188833,0
+GL.US,D,19980513,000000,13.8933,14.2399,13.8933,13.977,1132937.0102038,0
+GL.US,D,19980514,000000,14.3853,14.6671,14.22,14.5815,1428438.603739,0
+GL.US,D,19980515,000000,14.5815,14.6453,14.3395,14.3604,901543.88298034,0
+GL.US,D,19980518,000000,14.4241,14.5029,14.1602,14.1991,314784.93985019,0
+GL.US,D,19980519,000000,14.2578,14.708,14.22,14.6253,1441962.550186,0
+GL.US,D,19980520,000000,14.6453,14.6671,14.4839,14.6671,624810.54298947,0
+GL.US,D,19980521,000000,14.708,14.7469,14.4839,14.5417,474558.08221022,0
+GL.US,D,19980522,000000,14.6253,14.6671,14.5029,14.6453,710958.55377481,0
+GL.US,D,19980526,000000,14.6671,14.8275,14.4053,14.4241,792855.29206353,0
+GL.US,D,19980527,000000,14.3604,14.4053,13.958,13.977,597769.67865162,0
+GL.US,D,19980528,000000,13.8933,14.0168,13.8545,13.977,805119.11876965,0
+GL.US,D,19980529,000000,13.977,14.2778,13.9372,13.9372,337323.51182271,0
+GL.US,D,19980601,000000,13.7718,13.8744,13.0418,13.7927,1900995.5555558,0
+GL.US,D,19980602,000000,13.5298,14.2997,13.3655,14.1602,1999161.3935759,0
+GL.US,D,19980603,000000,14.1602,14.22,14.0546,14.0945,1218580.9730926,0
+GL.US,D,19980604,000000,13.8545,14.0348,13.5099,13.9979,1198290.5350644,0
+GL.US,D,19980605,000000,13.9979,14.0546,13.6673,13.977,618561.15233786,0
+GL.US,D,19980608,000000,13.977,14.0546,13.6483,14.0168,1296966.4454578,0
+GL.US,D,19980609,000000,13.958,14.1991,13.958,14.0945,607033.31588681,0
+GL.US,D,19980610,000000,14.0546,14.4451,14.0546,14.22,777828.23864254,0
+GL.US,D,19980611,000000,14.1344,14.1991,13.7101,13.8933,657627.8765463,0
+GL.US,D,19980612,000000,13.8136,13.8933,13.5707,13.6274,1363574.0655825,0
+GL.US,D,19980615,000000,13.5099,13.5895,13.244,13.3037,522886.43549491,0
+GL.US,D,19980616,000000,13.3247,13.4501,13.0418,13.2031,573731.01194363,0
+GL.US,D,19980617,000000,13.1224,13.4243,13.0218,13.2838,1659585.731491,0
+GL.US,D,19980618,000000,13.3037,13.6673,13.2838,13.4909,2673309.3897223,0
+GL.US,D,19980619,000000,13.4909,13.731,13.4501,13.6673,1039519.4640203,0
+GL.US,D,19980622,000000,13.8326,13.8545,13.6483,13.7718,749026.21890576,0
+GL.US,D,19980623,000000,13.977,14.0756,13.8744,14.0546,888018.93245376,0
+GL.US,D,19980624,000000,13.9979,14.1812,13.9979,14.0945,598020.69852034,0
+GL.US,D,19980625,000000,14.1812,14.6253,14.1812,14.3395,1552650.2633373,0
+GL.US,D,19980626,000000,14.4053,14.6025,14.3604,14.5029,483078.70063401,0
+GL.US,D,19980629,000000,14.464,14.8922,14.464,14.6025,489585.1356312,0
+GL.US,D,19980630,000000,14.6861,15.0287,14.4839,14.8713,989187.97218323,0
+GL.US,D,19980701,000000,14.8275,15.2538,14.7657,15.2338,811634.59048212,0
+GL.US,D,19980702,000000,15.0287,15.0287,14.7657,15.0088,901033.81060709,0
+GL.US,D,19980706,000000,14.971,14.971,14.7469,14.8713,980173.3466578,0
+GL.US,D,19980707,000000,14.8275,14.8504,14.6861,14.7877,796358.52535136,0
+GL.US,D,19980708,000000,14.8166,14.959,14.6951,14.8584,336575.47261393,0
+GL.US,D,19980709,000000,14.9978,15.2229,14.8365,14.8365,591508.2390463,0
+GL.US,D,19980710,000000,14.7548,14.8992,14.2857,14.7747,659376.98299153,0
+GL.US,D,19980713,000000,14.7548,14.8166,14.5108,14.5895,455027.73234443,0
+GL.US,D,19980714,000000,14.3066,14.7548,14.3066,14.7349,794105.37100975,0
+GL.US,D,19980715,000000,14.6951,14.7169,14.5108,14.6293,781081.45614114,0
+GL.US,D,19980716,000000,14.6293,15.1014,14.6293,15.1014,517385.08405207,0
+GL.US,D,19980717,000000,15.3265,15.3832,14.939,14.9789,517630.07944394,0
+GL.US,D,19980720,000000,14.8992,14.939,14.4909,14.7169,260193.13880124,0
+GL.US,D,19980721,000000,14.6293,14.6741,14.3674,14.4281,680154.39956512,0
+GL.US,D,19980722,000000,14.3485,14.5685,14.3485,14.4281,366374.54326928,0
+GL.US,D,19980723,000000,14.3485,14.3485,14.1014,14.1014,616556.00562653,0
+GL.US,D,19980724,000000,14.1014,14.5895,14.1014,14.4531,852207.43390287,0
+GL.US,D,19980727,000000,14.3674,14.5497,14.3066,14.5108,521139.33720862,0
+GL.US,D,19980728,000000,14.4531,14.4909,14.0636,14.3066,1053799.482312,0
+GL.US,D,19980729,000000,14.224,14.4719,14.1842,14.4281,1062311.0640204,0
+GL.US,D,19980730,000000,14.4281,14.5895,14.3066,14.4531,1036770.2944181,0
+GL.US,D,19980731,000000,14.3893,14.6741,14.1423,14.3485,698689.70667131,0
+GL.US,D,19980803,000000,14.224,14.4102,13.8624,14.1423,1398891.5570317,0
+GL.US,D,19980804,000000,14.204,14.204,13.3705,13.4083,1428438.603739,0
+GL.US,D,19980805,000000,13.4083,13.6314,13.001,13.4501,1138192.3621752,0
+GL.US,D,19980806,000000,13.4501,13.4501,13.1464,13.244,1058553.7986255,0
+GL.US,D,19980807,000000,13.1066,13.4283,13.0218,13.2888,740513.63311776,0
+GL.US,D,19980810,000000,13.244,13.5337,13.1264,13.1673,887263.86468866,0
+GL.US,D,19980811,000000,13.0418,13.1066,12.6135,13.0218,745273.97390815,0
+GL.US,D,19980812,000000,12.981,13.227,12.9602,13.0218,1016482.8686282,0
+GL.US,D,19980813,000000,13.0218,13.3485,12.8824,13.0418,1075837.0186265,0
+GL.US,D,19980814,000000,13.1264,13.227,12.7988,12.8824,364622.42458562,0
+GL.US,D,19980817,000000,12.7988,13.1464,12.5916,13.1264,1928035.4158141,0
+GL.US,D,19980818,000000,13.0856,13.3705,13.0856,13.227,725988.61943422,0
+GL.US,D,19980819,000000,13.1464,13.4501,13.1464,13.3485,511374.66431547,0
+GL.US,D,19980820,000000,13.3705,13.6961,13.1464,13.1464,837175.36008451,0
+GL.US,D,19980821,000000,13.001,13.0418,12.5538,12.8197,728241.77377584,0
+GL.US,D,19980824,000000,12.8994,13.1264,12.6803,12.6803,539924.66010407,0
+GL.US,D,19980825,000000,12.6803,13.1464,12.6803,13.001,659622.98246288,0
+GL.US,D,19980826,000000,12.8576,12.9193,12.7818,12.8576,763301.21680005,0
+GL.US,D,19980827,000000,12.7201,12.8197,11.9034,12.2481,503858.12536655,0
+GL.US,D,19980828,000000,12.2072,12.3715,12.1076,12.2281,752035.44509196,0
+GL.US,D,19980831,000000,12.2481,12.2481,11.6554,11.6554,970653.66915651,0
+GL.US,D,19980901,000000,11.5758,11.9034,11.5569,11.8397,1024246.411128,0
+GL.US,D,19980902,000000,11.8397,12.3715,11.8218,12.0438,675653.11127925,0
+GL.US,D,19980903,000000,11.8218,12.0438,11.7421,11.9422,826911.65969234,0
+GL.US,D,19980904,000000,11.9812,12.0628,11.8796,12.023,985928.73020778,0
+GL.US,D,19980908,000000,12.0438,12.2679,12.023,12.1275,1063817.1832327,0
+GL.US,D,19980909,000000,12.5916,12.5916,12.0628,12.1076,543423.877074,0
+GL.US,D,19980910,000000,11.9034,12.1076,11.782,12.0817,1163731.1236187,0
+GL.US,D,19980911,000000,12.0628,12.2929,12.023,12.2072,540672.69931285,0
+GL.US,D,19980914,000000,12.2929,12.4093,12.0628,12.1873,1592963.050174,0
+GL.US,D,19980915,000000,12.1076,12.2679,12.0817,12.2072,1569676.4389928,0
+GL.US,D,19980916,000000,12.2072,12.4681,12.0817,12.3536,1067075.4211287,0
+GL.US,D,19980917,000000,12.1873,12.2929,12.0628,12.1873,498098.72549866,0
+GL.US,D,19980918,000000,12.2072,12.3536,12.2072,12.2481,681409.49890872,0
+GL.US,D,19980921,000000,12.2679,12.2679,12.0628,12.1674,430232.99379186,0
+GL.US,D,19980922,000000,12.1474,12.3715,12.1275,12.2072,512622.73510274,0
+GL.US,D,19980923,000000,12.1275,12.4473,12.1275,12.4313,759293.93561582,0
+GL.US,D,19980924,000000,12.3905,12.5329,11.9224,12.0817,668142.59680719,0
+GL.US,D,19980925,000000,12.002,12.2072,11.9422,12.0817,346341.14958657,0
+GL.US,D,19980928,000000,12.0628,12.0817,11.9224,12.0628,703698.05509199,0
+GL.US,D,19980929,000000,12.023,12.0628,11.7421,11.8008,418217.17471602,0
+GL.US,D,19980930,000000,11.7421,11.762,11.5369,11.7202,990190.04349915,0
+GL.US,D,19981001,000000,11.5369,11.6365,11.1087,11.1893,611044.61338894,0
+GL.US,D,19981002,000000,11.1893,11.5369,11.1893,11.4911,546930.12260027,0
+GL.US,D,19981005,000000,11.4911,11.6365,11.0848,11.3507,634083.21693995,0
+GL.US,D,19981006,000000,11.4095,11.8008,11.3717,11.4911,671893.83772532,0
+GL.US,D,19981007,000000,11.4313,11.4712,11.1296,11.1893,676157.15917564,0
+GL.US,D,19981008,000000,11.1087,11.1087,10.3767,10.8438,700194.82180415,0
+GL.US,D,19981009,000000,10.8816,11.3507,10.785,11.2929,508116.42641949,0
+GL.US,D,19981012,000000,11.2103,11.5947,11.2103,11.4712,568217.61154709,0
+GL.US,D,19981013,000000,11.515,11.5569,11.3717,11.4313,374893.15353411,0
+GL.US,D,19981014,000000,11.515,11.8397,11.3507,11.6166,491092.25892299,0
+GL.US,D,19981015,000000,11.5369,12.2481,11.4712,12.1674,501357.96747411,0
+GL.US,D,19981016,000000,12.3715,12.6803,12.1076,12.3715,771565.79495775,0
+GL.US,D,19981019,000000,12.4093,12.8824,12.3127,12.74,467301.5998453,0
+GL.US,D,19981020,000000,12.7201,13.5737,12.7201,13.3705,1081593.406256,0
+GL.US,D,19981021,000000,13.3276,13.3705,13.0856,13.1066,511374.66431547,0
+GL.US,D,19981022,000000,13.0667,13.0667,12.7988,12.9193,463790.33392166,0
+GL.US,D,19981023,000000,12.9602,13.0856,12.8824,13.0856,1121164.1783608,0
+GL.US,D,19981026,000000,12.9193,12.9193,12.6753,12.6753,749278.24285395,0
+GL.US,D,19981027,000000,12.761,13.2689,12.761,13.2689,906793.21047498,0
+GL.US,D,19981028,000000,13.2689,13.2888,13.0338,13.2071,615051.89457317,0
+GL.US,D,19981029,000000,13.0856,13.5766,12.9602,13.5587,607285.33983501,0
+GL.US,D,19981030,000000,13.6354,14.3525,13.5587,14.3106,1422427.1799228,0
+GL.US,D,19981102,000000,14.3106,14.4571,14.0856,14.3933,603280.06680974,0
+GL.US,D,19981103,000000,14.3933,14.3933,14.0666,14.1682,357361.9259028,0
+GL.US,D,19981104,000000,14.1682,14.6373,14.1682,14.4959,468044.61865671,0
+GL.US,D,19981105,000000,14.4162,14.8843,14.1054,14.7209,771316.78324798,0
+GL.US,D,19981106,000000,14.5537,14.6183,14.1682,14.3525,1006969.2156038,0
+GL.US,D,19981109,000000,14.4331,15.2428,14.4331,14.6203,876243.08837243,0
+GL.US,D,19981110,000000,14.7209,14.7657,14.0516,14.1722,815640.86758687,0
+GL.US,D,19981111,000000,14.1722,14.22,13.8366,13.9102,700194.82180415,0
+GL.US,D,19981112,000000,13.8844,13.982,13.5766,13.8844,715472.89509385,0
+GL.US,D,19981113,000000,13.8844,13.8844,13.7399,13.8366,608538.43101965,0
+GL.US,D,19981116,000000,13.9102,14.4331,13.9102,14.4331,580741.49483721,0
+GL.US,D,19981117,000000,14.3395,14.5277,14.2439,14.4331,1188028.8428311,0
+GL.US,D,19981118,000000,14.3395,14.5735,14.2439,14.5029,559707.03391806,0
+GL.US,D,19981119,000000,14.5985,14.6701,14.5029,14.5735,332571.20366813,0
+GL.US,D,19981120,000000,14.6701,14.9819,14.6203,14.8624,1031760.941918,0
+GL.US,D,19981123,000000,14.9341,15.2428,14.9112,15.197,1011217.475862,0
+GL.US,D,19981124,000000,15.2428,15.3394,14.8624,15.0736,1201043.7209845,0
+GL.US,D,19981125,000000,14.9819,15.0287,14.6203,14.7657,1188279.8626999,0
+GL.US,D,19981127,000000,14.7917,14.7917,14.5735,14.6701,328304.86997938,0
+GL.US,D,19981130,000000,14.5985,14.8385,14.4799,14.4799,754039.58772381,0
+GL.US,D,19981201,000000,14.3893,14.5497,14.1951,14.4571,624810.54298947,0
+GL.US,D,19981202,000000,14.4331,14.5497,14.2907,14.3146,1300219.6629563,0
+GL.US,D,19981203,000000,14.22,14.4331,14.1722,14.3146,466045.49642223,0
+GL.US,D,19981204,000000,14.3644,14.8385,14.3395,14.5985,869485.63350652,0
+GL.US,D,19981207,000000,14.4102,14.6203,14.4102,14.5497,534160.23983881,0
+GL.US,D,19981208,000000,14.6701,14.6701,14.3893,14.3893,599018.75351837,0
+GL.US,D,19981209,000000,14.4102,14.4799,14.2907,14.3146,396425.63787281,0
+GL.US,D,19981210,000000,14.22,14.4102,14.0058,14.0058,955375.59586681,0
+GL.US,D,19981211,000000,13.7141,13.8624,13.5766,13.8624,887015.85705836,0
+GL.US,D,19981214,000000,13.8136,13.8366,13.005,13.3834,1638795.2618842,0
+GL.US,D,19981215,000000,13.4322,13.4322,12.8616,12.9562,1562666.9601787,0
+GL.US,D,19981216,000000,12.9562,12.9562,12.5737,12.745,2337234.9527663,0
+GL.US,D,19981217,000000,12.8376,13.2888,12.8147,13.2888,1424427.3062368,0
+GL.US,D,19981218,000000,13.3366,13.3366,12.9562,13.0976,593511.37759867,0
+GL.US,D,19981221,000000,13.005,13.2888,12.9562,12.981,1534870.0239962,0
+GL.US,D,19981222,000000,13.005,13.2201,12.8376,13.2201,592260.29457298,0
+GL.US,D,19981223,000000,13.1952,13.4322,13.0726,13.3615,814387.77640223,0
+GL.US,D,19981224,000000,13.3615,13.3615,13.005,13.1713,438245.54800136,0
+GL.US,D,19981228,000000,13.1952,13.2201,13.0508,13.0976,783591.65482833,0
+GL.US,D,19981229,000000,13.1713,13.3834,13.1224,13.3366,356858.88208588,0
+GL.US,D,19981230,000000,13.3366,13.4322,13.1713,13.24,567469.57233831,0
+GL.US,D,19981231,000000,13.2649,13.7639,13.2649,13.4581,901033.81060709,0
+GL.US,D,19990104,000000,13.4322,13.958,13.4322,13.9102,944356.82770953,0
+GL.US,D,19990105,000000,13.8136,13.8624,13.5766,13.6712,1350309.1716399,0
+GL.US,D,19990106,000000,13.6314,13.726,13.5139,13.6563,756292.74206542,0
+GL.US,D,19990107,000000,13.5139,13.5617,13.2071,13.4163,800114.78666687,0
+GL.US,D,19990108,000000,13.6792,13.6792,13.231,13.4163,1244623.7824325,0
+GL.US,D,19990111,000000,13.3445,13.3705,12.7988,12.9642,1969109.2948929,0
+GL.US,D,19990112,000000,12.7988,13.0856,12.7988,13.0856,2001668.5800246,0
+GL.US,D,19990113,000000,12.8456,13.0856,12.8456,13.0378,1490291.9075502,0
+GL.US,D,19990114,000000,13.013,13.1344,12.988,12.988,732997.09416884,0
+GL.US,D,19990115,000000,12.988,13.1832,12.988,13.1583,612545.71220388,0
+GL.US,D,19990119,000000,12.9402,13.1832,12.9402,12.988,875242.02113598,0
+GL.US,D,19990120,000000,12.988,13.2529,12.9154,12.9402,1107889.2436235,0
+GL.US,D,19990121,000000,12.9402,13.1105,12.7032,12.7032,1128177.6734928,0
+GL.US,D,19990122,000000,12.6564,12.9154,12.6056,12.6305,1132937.0102038,0
+GL.US,D,19990125,000000,12.4841,12.7291,12.4841,12.7291,606285.27667803,0
+GL.US,D,19990126,000000,12.7032,12.7291,12.4841,12.5329,639089.55720168,0
+GL.US,D,19990127,000000,12.5577,12.6056,12.3457,12.3457,513881.85076423,0
+GL.US,D,19990128,000000,12.4383,12.6056,12.3675,12.4841,494343.46826264,0
+GL.US,D,19990129,000000,12.5079,12.8456,12.2719,12.5329,612045.68062539,0
+GL.US,D,19990201,000000,12.4383,12.4383,12.0349,12.1076,456782.86326651,0
+GL.US,D,19990202,000000,12.1554,12.1554,11.7242,12.01,723233.42535516,0
+GL.US,D,19990203,000000,12.6803,12.9402,12.4133,12.7988,2193490.9351432,0
+GL.US,D,19990204,000000,12.7032,13.1105,12.6803,12.7779,1410408.3486086,0
+GL.US,D,19990205,000000,12.6803,12.7032,12.2241,12.2481,1131679.9027012,0
+GL.US,D,19990208,000000,12.3207,12.988,12.3207,12.8227,1087856.8540202,0
+GL.US,D,19990209,000000,12.6056,12.6056,12.2481,12.3457,1726948.4193809,0
+GL.US,D,19990210,000000,12.2481,12.2979,12.0349,12.1992,1411158.3959763,0
+GL.US,D,19990211,000000,12.2241,12.9402,12.2241,12.6056,1696396.2891194,0
+GL.US,D,19990212,000000,12.5329,12.5577,12.1992,12.2481,677406.23404239,0
+GL.US,D,19990216,000000,12.3457,12.7291,12.3457,12.5329,399184.84826977,0
+GL.US,D,19990217,000000,12.5329,12.5329,12.2241,12.3675,715718.89456519,0
+GL.US,D,19990218,000000,12.7988,13.1464,12.7032,12.7291,1439705.3795265,0
+GL.US,D,19990219,000000,12.8227,13.013,12.5577,13.013,1219582.0403291,0
+GL.US,D,19990222,000000,12.988,13.3705,12.9642,13.3247,852458.45377159,0
+GL.US,D,19990223,000000,13.231,13.3247,12.8924,13.1832,697942.67154201,0
+GL.US,D,19990224,000000,12.988,13.2529,12.7988,12.7988,705707.21812122,0
+GL.US,D,19990225,000000,12.3207,12.7291,12.2241,12.7291,1100880.7688889,0
+GL.US,D,19990226,000000,12.8227,12.8695,12.5329,12.6564,519386.2144455,0
+GL.US,D,19990301,000000,12.8456,12.9402,12.5577,12.6803,889016.98745179,0
+GL.US,D,19990302,000000,12.7988,13.1832,12.7032,12.9402,966644.37981333,0
+GL.US,D,19990303,000000,13.0378,13.0856,12.8924,12.9642,816398.9475904,0
+GL.US,D,19990304,000000,12.9402,12.988,12.5577,12.8695,342333.86840234,0
+GL.US,D,19990305,000000,12.9642,13.0637,12.7032,12.9402,562209.19996944,0
+GL.US,D,19990308,000000,13.0378,13.1583,12.8924,13.0637,467045.5595792,0
+GL.US,D,19990309,000000,12.9642,13.231,12.9642,12.9642,802622.97719511,0
+GL.US,D,19990310,000000,12.9154,13.1832,12.7779,13.0856,586247.86667742,0
+GL.US,D,19990311,000000,13.0856,13.2759,13.013,13.1832,868230.53416292,0
+GL.US,D,19990312,000000,13.1832,13.2759,12.8924,12.9402,939101.47573804,0
+GL.US,D,19990315,000000,12.8456,13.231,12.7779,13.231,1039774.5002069,0
+GL.US,D,19990316,000000,13.231,13.231,12.9642,12.988,366120.51116214,0
+GL.US,D,19990317,000000,12.9642,12.988,12.7032,12.9154,928337.74376737,0
+GL.US,D,19990318,000000,12.9402,12.9402,12.7291,12.8695,847950.1369294,0
+GL.US,D,19990319,000000,12.988,13.0378,12.9154,12.9154,841690.70548302,0
+GL.US,D,19990322,000000,12.9154,13.013,12.8227,12.988,543423.877074,0
+GL.US,D,19990323,000000,12.8924,12.9154,12.5817,12.6803,1028753.7238907,0
+GL.US,D,19990324,000000,12.753,12.9154,12.753,12.8695,717973.05298629,0
+GL.US,D,19990325,000000,12.7779,12.8695,12.7291,12.7779,340079.70998125,0
+GL.US,D,19990326,000000,12.7032,12.7988,12.6056,12.6056,426478.7406353,0
+GL.US,D,19990329,000000,12.6056,12.6803,12.4591,12.5079,433741.24747708,0
+GL.US,D,19990330,000000,12.4133,12.4133,11.75,12.01,3765923.5722945,0
+GL.US,D,19990331,000000,12.01,12.1803,11.8446,12.0817,1041778.6428388,0
+GL.US,D,19990401,000000,12.0588,12.4591,12.0349,12.3675,645100.98101776,0
+GL.US,D,19990405,000000,12.4383,12.6564,12.1803,12.3905,485827.87023622,0
+GL.US,D,19990406,000000,12.4383,12.5577,11.9851,12.0349,754535.60298439,0
+GL.US,D,19990407,000000,12.0907,12.3088,12.0438,12.2839,470801.82089471,0
+GL.US,D,19990408,000000,12.2361,12.3088,12.0907,12.2361,654619.65443957,0
+GL.US,D,19990409,000000,11.9712,12.1385,11.8756,11.9712,1108392.2874404,0
+GL.US,D,19990412,000000,11.8756,12.3088,11.8756,12.2112,518637.17115724,0
+GL.US,D,19990413,000000,12.3088,12.4971,12.0678,12.1634,815891.88745559,0
+GL.US,D,19990414,000000,12.1385,12.2361,11.8756,12.1146,753786.55969613,0
+GL.US,D,19990415,000000,12.0678,13.0248,12.0678,12.6683,1024749.4549449,0
+GL.US,D,19990416,000000,13.001,13.2649,12.4263,13.1464,1786544.5525327,0
+GL.US,D,19990419,000000,13.0726,13.3834,12.6175,12.977,1561917.9168904,0
+GL.US,D,19990420,000000,13.1713,13.1952,11.782,12.977,1451727.2230792,0
+GL.US,D,19990421,000000,13.2201,13.3117,13.0248,13.0726,713966.77588154,0
+GL.US,D,19990422,000000,13.0508,13.5059,13.0248,13.482,913055.65415978,0
+GL.US,D,19990423,000000,13.482,13.8664,13.4083,13.8176,1144452.7977011,0
+GL.US,D,19990426,000000,13.6005,13.6005,13.3117,13.482,911056.5319253,0
+GL.US,D,19990427,000000,13.4581,13.6005,12.9272,13.2888,1079087.2238867,0
+GL.US,D,19990428,000000,13.2201,13.6234,13.1224,13.2649,776574.14337842,0
+GL.US,D,19990429,000000,13.3615,13.5298,13.3366,13.5059,859215.90863749,0
+GL.US,D,19990430,000000,13.6234,13.6234,12.977,13.0976,929338.81100382,0
+GL.US,D,19990503,000000,13.1952,13.8664,13.001,13.7439,716220.93430263,0
+GL.US,D,19990504,000000,13.6483,13.8415,13.5298,13.6005,1446717.8705791,0
+GL.US,D,19990505,000000,13.6005,13.7927,13.3615,13.7927,1577441.9896515,0
+GL.US,D,19990506,000000,13.718,13.718,13.4322,13.482,761048.06245843,0
+GL.US,D,19990507,000000,13.4581,13.8664,13.3615,13.8176,1236607.2119051,0
+GL.US,D,19990510,000000,13.7439,13.7439,13.4322,13.4581,765552.36298272,0
+GL.US,D,19990511,000000,13.4322,13.962,13.4322,13.8415,1521593.0810999,0
+GL.US,D,19990512,000000,13.7439,14.5577,13.718,14.2489,1194288.2742776,0
+GL.US,D,19990513,000000,14.1512,14.1512,13.9372,13.985,651109.39259541,0
+GL.US,D,19990514,000000,13.8884,13.9122,13.5059,13.5298,994696.35218239,0
+GL.US,D,19990517,000000,13.5298,13.6483,13.2201,13.2201,1012479.6037619,0
+GL.US,D,19990518,000000,13.0248,13.5059,13.0248,13.24,3482189.7902048,0
+GL.US,D,19990519,000000,13.1952,13.2649,13.1224,13.1713,599521.79733528,0
+GL.US,D,19990520,000000,13.0726,13.5298,13.0726,13.1713,2448428.7219729,0
+GL.US,D,19990521,000000,13.2201,13.5537,13.0508,13.3366,776322.11943023,0
+GL.US,D,19990524,000000,13.24,13.2649,12.6922,12.8824,1333528.9954559,0
+GL.US,D,19990525,000000,12.6434,13.0726,12.6175,12.8346,819148.1171926,0
+GL.US,D,19990526,000000,12.9034,13.001,12.6683,12.8576,780082.39706364,0
+GL.US,D,19990527,000000,12.8576,12.8824,12.6683,12.6683,270213.85196048,0
+GL.US,D,19990528,000000,12.5916,12.8824,12.5448,12.7888,392419.36076806,0
+GL.US,D,19990601,000000,12.6922,12.8108,12.5916,12.7161,475816.19379224,0
+GL.US,D,19990602,000000,12.6175,12.977,12.6175,12.7888,451267.45471102,0
+GL.US,D,19990603,000000,12.8108,12.8108,12.4473,12.6922,497849.7137889,0
+GL.US,D,19990604,000000,12.4473,12.74,12.4025,12.7161,1204807.0108564,0
+GL.US,D,19990607,000000,12.6683,12.7649,12.5448,12.7161,684164.69298777,0
+GL.US,D,19990608,000000,12.6683,12.7888,12.6434,12.74,395675.59050508,0
+GL.US,D,19990609,000000,12.6922,12.7161,12.6175,12.7161,630326.95562444,0
+GL.US,D,19990610,000000,12.6175,12.8824,12.6175,12.8346,854704.57955689,0
+GL.US,D,19990611,000000,12.8824,12.8824,12.6922,12.8346,579492.41997047,0
+GL.US,D,19990614,000000,12.8824,12.9522,12.5448,12.8576,366627.57129695,0
+GL.US,D,19990615,000000,12.9522,13.1713,12.8346,13.0248,710210.51456604,0
+GL.US,D,19990616,000000,13.1224,13.2649,13.0726,13.1713,663128.22390967,0
+GL.US,D,19990617,000000,13.1464,13.2649,12.9522,13.2201,875242.02113598,0
+GL.US,D,19990618,000000,13.1224,13.3117,13.0248,13.3117,975415.01402637,0
+GL.US,D,19990621,000000,13.3117,13.3834,13.0508,13.0976,565213.40575826,0
+GL.US,D,19990622,000000,13.0248,13.1224,12.9272,13.0508,386161.93748064,0
+GL.US,D,19990623,000000,12.9522,13.24,12.8346,13.0248,799364.73929914,0
+GL.US,D,19990624,000000,13.0248,13.0248,12.6434,12.7888,409947.57616096,0
+GL.US,D,19990625,000000,12.8108,12.8108,12.5916,12.6683,806623.22982301,0
+GL.US,D,19990628,000000,12.74,13.0248,12.6683,12.8108,726240.64338241,0
+GL.US,D,19990629,000000,12.8576,13.0976,12.8346,12.977,660628.06601723,0
+GL.US,D,19990630,000000,12.977,13.2201,12.9522,13.0726,1036014.2225735,0
+GL.US,D,19990701,000000,13.1464,13.3366,13.1224,13.1952,1176261.0313856,0
+GL.US,D,19990702,000000,13.1952,13.6483,13.1952,13.4581,1843397.540559,0
+GL.US,D,19990706,000000,13.5059,13.6483,13.24,13.2649,848197.14048022,0
+GL.US,D,19990707,000000,13.2997,13.4701,13.2071,13.4451,504607.16865481,0
+GL.US,D,19990708,000000,13.3485,13.6354,13.2997,13.3745,1265907.2550615,0
+GL.US,D,19990709,000000,13.3973,13.5667,13.2529,13.5417,809128.40811283,0
+GL.US,D,19990712,000000,13.6354,13.974,13.3834,13.8774,821898.29087429,0
+GL.US,D,19990713,000000,13.8545,14.1881,13.8545,13.8774,1001959.8631036,0
+GL.US,D,19990714,000000,13.8774,14.0208,13.8296,13.8296,848448.16034894,0
+GL.US,D,19990715,000000,13.8545,13.9979,13.6115,13.6832,430232.99379186,0
+GL.US,D,19990716,000000,13.7798,13.8047,13.1344,13.3973,1012981.6434994,0
+GL.US,D,19990719,000000,13.3745,13.5417,13.3247,13.4203,391415.28129319,0
+GL.US,D,19990720,000000,13.3745,13.4203,13.0637,13.3485,608038.39944116,0
+GL.US,D,19990721,000000,13.3485,13.4701,13.2071,13.2071,676905.19838442,0
+GL.US,D,19990722,000000,13.2071,13.5169,13.1105,13.3745,774827.04509215,0
+GL.US,D,19990723,000000,13.3745,13.4451,13.0637,13.1832,719229.15640936,0
+GL.US,D,19990726,000000,13.2071,13.3247,13.0856,13.2529,499105.81721197,0
+GL.US,D,19990727,000000,13.231,13.3973,13.1105,13.1105,400185.91550622,0
+GL.US,D,19990728,000000,13.013,13.1344,12.9642,12.9642,557449.86325854,0
+GL.US,D,19990729,000000,12.9154,12.9642,12.6006,12.6514,701199.9053585,0
+GL.US,D,19990730,000000,12.7958,12.9642,12.5777,12.6265,660125.02220031,0
+GL.US,D,19990802,000000,12.7251,13.0637,12.6992,12.7729,414206.88129337,0
+GL.US,D,19990803,000000,12.6992,12.8695,12.6265,12.6992,706458.26956843,0
+GL.US,D,19990804,000000,12.6992,12.8695,12.4801,12.5289,552190.49496914,0
+GL.US,D,19990805,000000,12.5289,12.7958,12.5289,12.6514,331568.12827273,0
+GL.US,D,19990806,000000,12.6514,12.6514,12.4353,12.5289,451267.45471102,0
+GL.US,D,19990809,000000,12.4353,12.748,12.4353,12.6006,888516.9558733,0
+GL.US,D,19990810,000000,12.505,12.5289,12.3167,12.3167,663885.29983372,0
+GL.US,D,19990811,000000,12.3167,12.4801,12.1953,12.3875,342333.86840234,0
+GL.US,D,19990812,000000,12.3635,12.5289,12.3417,12.3635,335323.38550876,0
+GL.US,D,19990813,000000,12.4353,12.6514,12.3635,12.4353,456273.79497274,0
+GL.US,D,19990816,000000,12.4353,12.6514,12.3875,12.6514,334567.31366418,0
+GL.US,D,19990817,000000,12.5777,12.6753,12.4801,12.6753,309279.57208945,0
+GL.US,D,19990818,000000,12.6753,12.6992,12.4093,12.4551,347343.2209025,0
+GL.US,D,19990819,000000,11.9074,12.1953,11.8138,12.1225,1222836.2619072,0
+GL.US,D,19990820,000000,12.1474,12.2679,11.9552,12.0748,775826.10416964,0
+GL.US,D,19990823,000000,12.0986,12.2929,12.002,12.0508,771819.8270649,0
+GL.US,D,19990824,000000,12.0986,12.1953,11.9074,12.0986,779580.3573262,0
+GL.US,D,19990825,000000,12.0748,12.3635,12.0748,12.1474,636590.40338871,0
+GL.US,D,19990826,000000,11.9074,12.1225,11.8596,11.8596,688925.03377816,0
+GL.US,D,19990827,000000,11.8368,11.9552,11.6674,11.6674,677406.23404239,0
+GL.US,D,19990830,000000,11.6674,11.8826,11.5947,11.6913,774321.99311629,0
+GL.US,D,19990831,000000,11.5947,11.8368,10.9474,10.9474,1215820.7586162,0
+GL.US,D,19990901,000000,10.9942,11.7162,10.9942,11.4991,1437953.2608429,0
+GL.US,D,19990902,000000,11.4513,11.5718,11.2899,11.3557,787092.87995722,0
+GL.US,D,19990903,000000,11.4513,11.8596,11.4513,11.8138,563959.31049415,0
+GL.US,D,19990907,000000,11.8368,11.8368,11.4513,11.5947,382153.65221694,0
+GL.US,D,19990908,000000,11.4991,11.5718,11.2899,11.4015,332571.20366813,0
+GL.US,D,19990909,000000,11.3775,11.3775,11.1893,11.3775,453269.58918392,0
+GL.US,D,19990910,000000,11.3557,11.4633,11.1645,11.2391,502359.03471056,0
+GL.US,D,19990913,000000,11.1893,11.2133,10.9474,11.1893,814889.81613966,0
+GL.US,D,19990914,000000,11.1167,11.1167,10.9474,10.9712,275220.19222221,0
+GL.US,D,19990915,000000,11.018,11.1893,10.9474,10.9474,403438.12892534,0
+GL.US,D,19990916,000000,10.9474,10.9942,10.7562,10.806,314036.90064141,0
+GL.US,D,19990917,000000,10.806,10.9942,10.781,10.8776,1235859.1726964,0
+GL.US,D,19990920,000000,10.9016,10.9016,10.5599,10.6077,298258.79577323,0
+GL.US,D,19990921,000000,10.5121,10.5599,9.98626,10.0829,1088349.8570424,0
+GL.US,D,19990922,000000,10.0829,10.0829,9.70242,9.86675,1453979.3733413,0
+GL.US,D,19990923,000000,9.86675,10.0829,9.84384,10.0102,699192.75048823,0
+GL.US,D,19990924,000000,9.98626,10.0599,9.62673,9.74923,810630.51100724,0
+GL.US,D,19990927,000000,9.74923,9.79604,9.55303,9.57693,861221.05534882,0
+GL.US,D,19990928,000000,9.57693,9.79604,9.43671,9.45781,900535.78718756,0
+GL.US,D,19990929,000000,9.70242,9.93846,9.43671,9.88965,1291958.0970371,0
+GL.US,D,19990930,000000,10.1795,10.2013,9.88965,9.93846,1391872.0374229,0
+GL.US,D,19991001,000000,9.93846,10.0341,9.79604,9.81894,840432.593901,0
+GL.US,D,19991004,000000,9.88965,10.2253,9.88965,10.0599,772067.83469519,0
+GL.US,D,19991005,000000,9.98626,10.3488,9.93448,10.1077,494593.48405188,0
+GL.US,D,19991006,000000,10.0958,10.5002,10.0958,10.5002,1433947.9878176,0
+GL.US,D,19991007,000000,10.548,10.5958,10.1795,10.2881,660125.02220031,0
+GL.US,D,19991008,000000,10.3837,10.6207,10.3359,10.6207,803619.02403419,0
+GL.US,D,19991011,000000,10.5241,10.6984,10.4773,10.6734,580991.51062646,0
+GL.US,D,19991012,000000,10.6486,10.9125,10.4773,10.6486,1025499.5023126,0
+GL.US,D,19991013,000000,10.4305,10.4305,10.0719,10.1665,552695.546945,0
+GL.US,D,19991014,000000,10.1197,10.7482,10.1197,10.6486,1066319.3492841,0
+GL.US,D,19991015,000000,10.7222,10.7222,9.9255,10.1665,1056056.6529715,0
+GL.US,D,19991018,000000,10.2621,10.4055,9.9255,10.3597,795359.46627387,0
+GL.US,D,19991019,000000,10.4553,10.6984,10.1665,10.3837,668389.600358,0
+GL.US,D,19991020,000000,10.3837,10.3837,10.1417,10.1665,570969.79338773,0
+GL.US,D,19991021,000000,10.0719,10.1665,9.9255,10.0719,1211316.4580919,0
+GL.US,D,19991022,000000,11.1764,12.1146,11.1535,11.8288,3994311.4896496,0
+GL.US,D,19991025,000000,11.515,11.5409,10.9822,11.2521,1257893.6967724,0
+GL.US,D,19991026,000000,10.9822,11.277,10.9822,11.1296,699192.75048823,0
+GL.US,D,19991027,000000,11.3199,11.6116,11.1296,11.4433,676157.15917564,0
+GL.US,D,19991028,000000,11.6594,12.0438,11.5887,12.019,1491296.9911045,0
+GL.US,D,19991029,000000,11.9224,12.2391,11.6843,12.019,648104.1827271,0
+GL.US,D,19991101,000000,11.993,12.3615,11.993,12.1674,1270414.5678241,0
+GL.US,D,19991102,000000,12.1674,12.5737,12.1674,12.3615,636834.39470111,0
+GL.US,D,19991103,000000,12.4313,12.4313,12.1425,12.1425,879250.30639968,0
+GL.US,D,19991104,000000,12.1674,12.8147,12.1425,12.4313,1013224.6307322,0
+GL.US,D,19991105,000000,13.1066,13.2957,13.0598,13.2031,1510078.297682,0
+GL.US,D,19991108,000000,13.248,13.4163,13.2031,13.248,1320252.0525596,0
+GL.US,D,19991109,000000,13.248,13.2729,12.9104,13.0338,1302219.7892703,0
+GL.US,D,19991110,000000,13.0598,13.0598,12.8147,12.9104,734503.21338116,0
+GL.US,D,19991111,000000,13.009,13.2031,12.984,13.1304,892022.19732009,0
+GL.US,D,19991112,000000,13.1304,13.4661,13.009,13.248,1387867.7684771,0
+GL.US,D,19991115,000000,13.2729,13.3923,13.1304,13.2957,681409.49890872,0
+GL.US,D,19991117,000000,13.8047,13.8545,13.4661,13.6115,807877.32508713,0
+GL.US,D,19991118,000000,13.6115,13.6115,13.1066,13.227,499605.84879046,0
+GL.US,D,19991119,000000,13.1304,13.3445,13.1066,13.1792,531905.07733824,0
+GL.US,D,19991122,000000,13.1066,13.2031,13.009,13.0598,683666.66956824,0
+GL.US,D,19991123,000000,13.0598,13.0598,12.8655,12.9602,771316.78324798,0
+GL.US,D,19991124,000000,12.8147,12.8655,12.6474,12.6474,794859.43469538,0
+GL.US,D,19991126,000000,12.6942,12.6942,12.4053,12.4313,197585.77130435,0
+GL.US,D,19991129,000000,12.501,12.501,12.1913,12.2649,1121912.2175696,0
+GL.US,D,19991130,000000,12.1674,12.4053,12.1674,12.2391,738763.52259305,0
+GL.US,D,19991201,000000,12.1425,12.2391,11.9712,11.9712,2076538.7701481,0
+GL.US,D,19991202,000000,12.019,12.2879,11.9712,12.019,1440458.4391326,0
+GL.US,D,19991203,000000,12.2879,12.6713,12.1913,12.2879,771316.78324798,0
+GL.US,D,19991206,000000,12.1913,12.1913,12.0907,12.1425,682666.60641126,0
+GL.US,D,19991207,000000,12.0678,12.1425,11.8526,11.8526,1113150.6200718,0
+GL.US,D,19991208,000000,11.9224,11.9224,11.5887,11.5887,405191.25168847,0
+GL.US,D,19991209,000000,11.4911,11.6594,11.3677,11.6365,1823359.1264789,0
+GL.US,D,19991210,000000,11.6365,11.8526,11.4672,11.6116,319795.29642982,0
+GL.US,D,19991213,000000,11.6116,11.8048,11.4185,11.515,562209.19996944,0
+GL.US,D,19991214,000000,11.4672,11.4911,11.277,11.3447,641597.74772992,0
+GL.US,D,19991215,000000,11.4433,11.4433,11.0798,11.1296,945863.95100131,0
+GL.US,D,19991216,000000,11.031,11.1764,10.8896,10.9593,740014.60561875,0
+GL.US,D,19991217,000000,10.2383,10.9125,10.2383,10.797,2892929.6851027,0
+GL.US,D,19991220,000000,10.8656,10.9822,10.6984,10.772,479566.43063089,0
+GL.US,D,19991221,000000,10.7482,10.9125,10.4553,10.7222,857964.82561181,0
+GL.US,D,19991222,000000,10.6734,10.8896,10.6207,10.7482,484828.81115872,0
+GL.US,D,19991223,000000,10.8438,11.3447,10.7482,11.2023,826911.65969234,0
+GL.US,D,19991227,000000,11.1047,11.5648,11.0798,11.1296,700693.84930317,0
+GL.US,D,19991228,000000,11.1047,11.2521,11.031,11.1047,317294.13445791,0
+GL.US,D,19991229,000000,11.2023,11.2023,11.0061,11.1047,235151.39669785,0
+GL.US,D,19991230,000000,11.1047,11.2272,11.031,11.1535,450018.37984427,0
+GL.US,D,19991231,000000,11.2272,11.277,11.1535,11.2023,129473.03604672,0
+GL.US,D,20000103,000000,11.1047,11.1535,10.797,10.9125,603782.10654717,0
+GL.US,D,20000104,000000,10.7482,10.8218,10.6486,10.6984,718472.0804853,0
+GL.US,D,20000105,000000,10.8776,10.8776,10.7302,10.7302,445514.07931998,0
+GL.US,D,20000106,000000,10.6326,10.8776,10.4434,10.7064,364116.36853028,0
+GL.US,D,20000107,000000,10.7302,11.043,10.7302,10.9224,414706.91287186,0
+GL.US,D,20000110,000000,11.018,11.043,10.7064,10.781,481322.56563245,0
+GL.US,D,20000111,000000,10.6824,10.8288,10.5599,10.7562,1172500.7537522,0
+GL.US,D,20000112,000000,10.7562,10.8288,10.5848,10.7064,662377.17246246,0
+GL.US,D,20000113,000000,10.6824,10.9224,10.6077,10.806,784841.73377455,0
+GL.US,D,20000114,000000,10.8288,10.9224,10.5121,10.5848,1513829.5386002,0
+GL.US,D,20000118,000000,10.535,10.535,9.95738,9.95738,2198000.2560648,0
+GL.US,D,20000119,000000,10.0301,10.056,9.42475,9.42475,1902499.6666091,0
+GL.US,D,20000120,000000,9.52116,9.54506,9.04082,9.13414,1839640.275164,0
+GL.US,D,20000121,000000,9.23293,9.23293,8.91623,9.01721,1700654.5901723,0
+GL.US,D,20000124,000000,9.11053,9.18304,8.94112,9.08703,1062311.0640204,0
+GL.US,D,20000125,000000,9.20744,9.28254,8.91623,9.01721,1098128.5870482,0
+GL.US,D,20000126,000000,9.11053,9.37784,8.7491,9.15914,1951832.0993687,0
+GL.US,D,20000127,000000,9.28254,9.40095,9.23293,9.23293,1016738.9088943,0
+GL.US,D,20000128,000000,9.23293,9.23293,8.89292,8.89292,865730.37627048,0
+GL.US,D,20000131,000000,9.18304,9.74126,9.04082,9.74126,1114401.7030976,0
+GL.US,D,20000201,000000,9.66955,9.66955,8.5061,8.70131,2090566.7644917,0
+GL.US,D,20000202,000000,8.79751,9.13414,8.6527,8.96542,1667600.2938594,0
+GL.US,D,20000203,000000,9.13414,9.13414,8.82121,8.98843,733252.13035546,0
+GL.US,D,20000204,000000,8.96542,9.06332,8.70131,8.91623,1868937.306082,0
+GL.US,D,20000207,000000,8.91623,9.08703,8.86882,8.91623,1362824.0182148,0
+GL.US,D,20000208,000000,8.86882,8.98843,8.55759,8.6049,1282190.4119054,0
+GL.US,D,20000209,000000,8.5061,8.6049,8.28968,8.28968,2923981.8469427,0
+GL.US,D,20000210,000000,8.24168,8.26608,7.95047,8.09836,1040018.4915193,0
+GL.US,D,20000211,000000,8.09836,8.28968,8.04667,8.12197,1320004.0449293,0
+GL.US,D,20000214,000000,8.14537,8.14537,7.85416,7.92587,926082.5812668,0
+GL.US,D,20000215,000000,8.02247,8.16987,7.95047,8.07486,805380.17943312,0
+GL.US,D,20000216,000000,8.07486,8.19378,7.99897,8.02247,1269911.5240073,0
+GL.US,D,20000217,000000,8.02247,8.16987,7.73445,7.83025,1289699.9222981,0
+GL.US,D,20000218,000000,7.63904,8.09836,7.63904,7.68674,1117906.9445443,0
+GL.US,D,20000222,000000,7.78255,7.85416,7.61453,7.78255,593009.33786124,0
+GL.US,D,20000223,000000,7.49104,7.78255,7.49104,7.58675,963645.19442189,0
+GL.US,D,20000224,000000,7.56354,7.63904,7.46734,7.51534,907551.29047851,0
+GL.US,D,20000225,000000,7.53964,7.80695,7.44344,7.49104,1192533.1433554,0
+GL.US,D,20000228,000000,7.51534,7.68674,7.46734,7.46734,1341284.5053198,0
+GL.US,D,20000229,000000,7.56354,7.73445,7.51534,7.66314,1549390.0172824,0
+GL.US,D,20000301,000000,7.63904,7.87836,7.56354,7.83025,961640.04771056,0
+GL.US,D,20000302,000000,7.73445,7.90266,7.53964,7.61453,1525351.3505744,0
+GL.US,D,20000303,000000,7.63904,7.83025,7.58675,7.75914,825906.57613799,0
+GL.US,D,20000306,000000,7.83025,7.83025,7.58675,7.58675,626065.64233307,0
+GL.US,D,20000307,000000,7.58675,7.61453,7.34683,7.34683,1387363.7205808,0
+GL.US,D,20000308,000000,7.32302,7.51534,7.30032,7.41874,911805.57521355,0
+GL.US,D,20000309,000000,7.41874,7.66314,7.34683,7.49104,800614.81824536,0
+GL.US,D,20000310,000000,7.53964,7.53964,7.39543,7.39543,526146.68154983,0
+GL.US,D,20000313,000000,7.44344,7.44344,7.25172,7.37093,603782.10654717,0
+GL.US,D,20000314,000000,7.37093,7.51534,7.34683,7.37093,1137689.3183583,0
+GL.US,D,20000315,000000,7.39543,8.19378,7.39543,7.73445,2772729.3230065,0
+GL.US,D,20000316,000000,7.80695,9.08703,7.80695,8.7491,1943813.5206823,0
+GL.US,D,20000317,000000,8.58119,8.79751,8.5061,8.67681,1400636.6471591,0
+GL.US,D,20000320,000000,8.629,8.7491,8.4576,8.725,671648.84233345,0
+GL.US,D,20000321,000000,8.77311,9.11053,8.7491,9.08703,1003964.0057355,0
+GL.US,D,20000322,000000,8.98843,9.18304,8.79751,8.96542,974156.90244435,0
+GL.US,D,20000323,000000,9.01721,9.32905,8.96542,9.18304,939603.51547547,0
+GL.US,D,20000324,000000,9.23293,9.45184,9.08703,9.23293,2186477.4400112,0
+GL.US,D,20000327,000000,9.25843,9.28254,8.79751,8.89292,1019238.0627073,0
+GL.US,D,20000328,000000,8.79751,9.06332,8.725,8.7491,1383861.4913724,0
+GL.US,D,20000329,000000,8.70131,9.06332,8.70131,8.79751,1009724.4096828,0
+GL.US,D,20000330,000000,8.98843,9.20744,8.86882,9.06332,1178261.1576996,0
+GL.US,D,20000331,000000,9.28254,9.40095,8.94112,8.94112,1793313.0522728,0
+GL.US,D,20000403,000000,9.04082,9.32905,8.98843,9.15914,1311484.4305849,0
+GL.US,D,20000404,000000,9.37784,9.59386,8.98843,9.01721,1641801.475832,0
+GL.US,D,20000405,000000,9.0709,9.34089,9.0709,9.14669,940355.57100216,0
+GL.US,D,20000406,000000,9.24548,9.5092,9.12299,9.19688,1111147.4815195,0
+GL.US,D,20000407,000000,9.19688,9.365,9.04938,9.14669,958886.86179045,0
+GL.US,D,20000410,000000,9.00187,9.31769,9.00187,9.27008,1053551.4746817,0
+GL.US,D,20000411,000000,9.27008,9.34089,8.97718,9.27008,1227593.5904591,0
+GL.US,D,20000412,000000,9.27008,9.4126,9.19688,9.31769,984178.61968308,0
+GL.US,D,20000413,000000,9.3882,9.3882,9.09589,9.27008,910303.47231914,0
+GL.US,D,20000414,000000,9.14669,9.22019,8.58936,8.68477,1132176.9220413,0
+GL.US,D,20000417,000000,8.68477,8.73328,8.49355,8.68477,1091361.0913875,0
+GL.US,D,20000418,000000,8.70937,8.90527,8.58936,8.90527,1064812.2259924,0
+GL.US,D,20000419,000000,8.88057,8.88057,8.39316,8.61256,632580.10996606,0
+GL.US,D,20000420,000000,8.61256,8.85756,8.58936,8.78118,1288200.831642,0
+GL.US,D,20000424,000000,8.63726,9.31769,8.63726,9.27008,1415412.6807114,0
+GL.US,D,20000425,000000,9.12299,9.78209,9.02449,9.7064,2074038.6122557,0
+GL.US,D,20000426,000000,9.75819,10.1665,9.29428,9.365,859464.92034726,0
+GL.US,D,20000427,000000,9.34089,9.3882,8.83316,9.09589,833419.09876901,0
+GL.US,D,20000428,000000,9.04938,9.99424,8.68477,9.7313,3219744.5011414,0
+GL.US,D,20000501,000000,10.3359,10.3359,9.92152,9.94443,2111858.2697564,0
+GL.US,D,20000502,000000,9.85181,9.85181,9.45981,9.6068,951372.33100048,0
+GL.US,D,20000503,000000,9.5092,9.7064,9.29428,9.3882,660125.02220031,0
+GL.US,D,20000504,000000,9.53411,9.53411,9.27008,9.29428,1104379.9858588,0
+GL.US,D,20000505,000000,9.19688,9.27008,9.12299,9.19688,1031760.941918,0
+GL.US,D,20000508,000000,9.31769,9.5092,9.29428,9.43969,795103.42600777,0
+GL.US,D,20000509,000000,9.24548,9.4126,9.19688,9.3882,675404.09956948,0
+GL.US,D,20000510,000000,9.43969,9.45981,8.95338,9.09589,834424.18232336,0
+GL.US,D,20000511,000000,9.0709,9.24548,9.02449,9.04938,1445215.7676847,0
+GL.US,D,20000512,000000,9.0709,9.58191,8.92848,9.3882,2422377.8799973,0
+GL.US,D,20000515,000000,9.43969,9.75819,9.4126,9.65661,982928.54073686,0
+GL.US,D,20000516,000000,9.75819,9.92152,9.75819,9.75819,570476.79036556,0
+GL.US,D,20000517,000000,9.75819,9.804,9.55801,9.75819,504112.15747369,0
+GL.US,D,20000518,000000,9.82592,10.0958,9.82592,9.94443,617304.04483531,0
+GL.US,D,20000519,000000,9.85181,9.89762,9.63071,9.7064,473562.03537115,0
+GL.US,D,20000522,000000,9.7313,10.0689,9.7313,10.0689,885261.73021575,0
+GL.US,D,20000523,000000,10.1197,10.1905,9.96933,10.1417,589253.07654573,0
+GL.US,D,20000524,000000,10.3837,10.6734,10.3359,10.552,1160227.8903308,0
+GL.US,D,20000525,000000,10.5998,10.7262,10.0171,10.2143,601273.91601894,0
+GL.US,D,20000526,000000,10.3119,10.5998,9.92152,10.1905,1019238.0627073,0
+GL.US,D,20000530,000000,10.2383,10.3359,10.1197,10.2383,437250.50524176,0
+GL.US,D,20000531,000000,10.3119,10.777,10.2881,10.552,846693.02942685,0
+GL.US,D,20000601,000000,10.6734,11.0101,10.552,10.9852,1075581.9824399,0
+GL.US,D,20000602,000000,11.0629,11.1625,10.6734,10.7522,570224.76641737,0
+GL.US,D,20000605,000000,10.8478,10.8478,10.5778,10.5998,621813.36575698,0
+GL.US,D,20000606,000000,10.8696,10.8696,10.5998,10.6486,1011482.5528433,0
+GL.US,D,20000607,000000,10.6984,11.0629,10.6984,10.8696,810131.48350823,0
+GL.US,D,20000608,000000,10.777,10.777,10.4105,10.4573,326807.78748235,0
+GL.US,D,20000609,000000,10.5281,10.6486,10.4812,10.552,310023.59498033,0
+GL.US,D,20000612,000000,10.7522,10.8248,10.3119,10.4344,600272.84878248,0
+GL.US,D,20000613,000000,10.4105,10.7262,10.4105,10.6246,470801.82089471,0
+GL.US,D,20000614,000000,10.5998,10.6984,10.4812,10.5281,1016738.9088943,0
+GL.US,D,20000615,000000,10.5281,10.552,10.0958,10.1905,1444965.7518954,0
+GL.US,D,20000616,000000,10.0958,10.1417,10.043,10.043,1092110.1346758,0
+GL.US,D,20000619,000000,10.0689,10.0689,9.75819,9.99424,1093363.2258604,0
+GL.US,D,20000620,000000,9.89762,9.92152,9.45981,9.53411,991191.1107356,0
+GL.US,D,20000621,000000,9.4853,9.68151,9.4126,9.6068,1674602.7441172,0
+GL.US,D,20000622,000000,9.7064,9.7064,9.31769,9.4853,749278.24285395,0
+GL.US,D,20000623,000000,9.58191,9.89762,9.58191,9.7064,1495799.2834698,0
+GL.US,D,20000626,000000,9.804,9.85181,9.6068,9.7313,545682.05181299,0
+GL.US,D,20000627,000000,9.82592,10.043,9.78209,9.89762,999956.72455127,0
+GL.US,D,20000628,000000,9.94443,10.0958,9.89762,9.93048,674150.00430536,0
+GL.US,D,20000629,000000,9.85181,10.043,9.804,9.99424,736754.35956383,0
+GL.US,D,20000630,000000,10.0958,10.0958,9.4853,9.58191,906793.21047498,0
+GL.US,D,20000703,000000,9.65661,9.94443,9.55801,9.92152,373888.06997976,0
+GL.US,D,20000705,000000,9.74126,10.1277,9.69346,9.76615,612545.71220388,0
+GL.US,D,20000706,000000,9.78907,10.0301,9.76615,10.0062,569725.73891835,0
+GL.US,D,20000707,000000,10.1038,10.2751,9.98226,10.1535,998706.64560505,0
+GL.US,D,20000710,000000,10.1535,10.1535,9.81098,9.93448,479821.46681751,0
+GL.US,D,20000711,000000,9.98226,10.1795,9.78907,10.056,675150.06746234,0
+GL.US,D,20000712,000000,10.0789,10.4474,10.0789,10.2511,1166744.3661228,0
+GL.US,D,20000713,000000,10.3239,10.3239,9.93448,10.1277,723990.50127922,0
+GL.US,D,20000714,000000,10.0789,10.3976,10.0789,10.3717,404189.18037255,0
+GL.US,D,20000717,000000,10.4225,10.4225,9.78907,9.88567,1133684.045333,0
+GL.US,D,20000718,000000,9.81098,9.85978,9.49228,9.76615,1161478.9733566,0
+GL.US,D,20000719,000000,9.69346,9.74126,9.51718,9.51718,1063817.1832327,0
+GL.US,D,20000720,000000,9.51718,9.64366,9.44785,9.54107,2068778.2398868,0
+GL.US,D,20000721,000000,9.54107,9.78907,9.51718,9.64366,933845.11968706,0
+GL.US,D,20000724,000000,9.64366,9.71836,9.51718,9.54107,740762.64482753,0
+GL.US,D,20000725,000000,9.58988,9.88567,9.37386,9.78907,969151.56626209,0
+GL.US,D,20000726,000000,9.83488,10.1795,9.74126,9.95738,1682868.3263544,0
+GL.US,D,20000727,000000,9.98226,10.2013,9.95738,10.056,784086.66600944,0
+GL.US,D,20000728,000000,10.1277,10.1535,9.71836,9.76615,789094.01035065,0
+GL.US,D,20000731,000000,9.66955,10.056,9.66955,9.69346,1263154.0691413,0
+GL.US,D,20000801,000000,9.78907,10.1277,9.78907,10.0789,771066.76745874,0
+GL.US,D,20000802,000000,10.056,10.1277,9.76615,9.93448,652617.51996667,0
+GL.US,D,20000803,000000,9.93448,10.1277,9.69346,9.69346,1094868.3409933,0
+GL.US,D,20000804,000000,9.69346,10.4932,9.58988,10.3717,1509079.2386046,0
+GL.US,D,20000807,000000,10.3717,10.3717,10.1277,10.2751,683164.6298308,0
+GL.US,D,20000808,000000,10.4932,10.5161,10.1535,10.4932,1008724.3465258,0
+GL.US,D,20000809,000000,10.4474,10.4932,10.0062,10.1535,806127.21456243,0
+GL.US,D,20000810,000000,10.2253,10.3717,10.0062,10.0301,978162.17546963,0
+GL.US,D,20000811,000000,10.3976,10.6894,10.2013,10.5639,1258645.7522991,0
+GL.US,D,20000814,000000,10.6655,11.2521,10.6117,11.028,1769021.3575371,0
+GL.US,D,20000815,000000,10.9304,10.9802,10.6655,10.9304,1218329.953224,0
+GL.US,D,20000816,000000,10.763,10.8597,10.3717,10.54,608038.39944116,0
+GL.US,D,20000817,000000,10.6406,10.6406,10.3239,10.4932,699441.762198,0
+GL.US,D,20000818,000000,10.54,10.54,10.2999,10.5161,683164.6298308,0
+GL.US,D,20000821,000000,10.6117,10.6894,10.5161,10.6894,594015.42549506,0
+GL.US,D,20000822,000000,10.7143,10.8358,10.6117,10.788,695935.51667173,0
+GL.US,D,20000823,000000,10.7143,10.788,10.6117,10.7143,956630.69521041,0
+GL.US,D,20000824,000000,10.7143,10.8138,10.5161,10.54,488333.04852603,0
+GL.US,D,20000825,000000,10.5639,10.5639,10.4225,10.4932,609791.52220429,0
+GL.US,D,20000828,000000,10.4932,10.5639,10.4474,10.4474,495345.53957856,0
+GL.US,D,20000829,000000,10.3717,10.4683,10.2511,10.4683,466546.53208019,0
+GL.US,D,20000830,000000,10.4932,10.9304,10.4932,10.788,1155975.6137547,0
+GL.US,D,20000831,000000,10.788,11.3447,10.6406,10.9344,859719.95653389,0
+GL.US,D,20000901,000000,10.8358,10.8597,10.4932,10.7143,659881.03088792,0
+GL.US,D,20000905,000000,10.5161,10.763,10.4474,10.7143,784841.73377455,0
+GL.US,D,20000906,000000,10.8138,10.9802,10.763,10.9304,596017.55996796,0
+GL.US,D,20000907,000000,10.8597,10.8856,10.5888,10.788,508368.45036769,0
+GL.US,D,20000908,000000,10.6894,11.1764,10.5888,11.1764,718472.0804853,0
+GL.US,D,20000911,000000,11.1535,11.1764,11.0021,11.1007,647858.18325577,0
+GL.US,D,20000912,000000,11.0519,11.2521,11.0519,11.1246,465042.42102683,0
+GL.US,D,20000913,000000,11.2272,11.515,11.2023,11.4433,1165739.2825685,0
+GL.US,D,20000914,000000,11.3945,11.4185,11.0519,11.2023,982425.49691995,0
+GL.US,D,20000915,000000,11.1007,11.1246,10.9085,10.9304,890269.07455696,0
+GL.US,D,20000918,000000,10.8358,10.8358,10.5161,10.54,641343.71562278,0
+GL.US,D,20000919,000000,10.5639,10.8358,10.4932,10.7392,520635.28931223,0
+GL.US,D,20000920,000000,10.6655,10.763,10.5639,10.7143,397927.74076722,0
+GL.US,D,20000921,000000,10.6406,10.8358,10.5888,10.6406,346843.18932401,0
+GL.US,D,20000922,000000,10.54,10.9802,10.4932,10.9085,408952.53340136,0
+GL.US,D,20000925,000000,11.0021,11.0519,10.7392,10.763,633078.1333856,0
+GL.US,D,20000926,000000,10.8138,11.0758,10.7392,10.8138,789094.01035065,0
+GL.US,D,20000927,000000,10.9085,11.0758,10.8138,11.0519,762053.14601278,0
+GL.US,D,20000928,000000,10.9802,11.2999,10.9553,11.1764,905043.09995027,0
+GL.US,D,20000929,000000,11.2272,11.3447,10.8358,10.8358,1150962.2449367,0
+GL.US,D,20001002,000000,10.9304,11.6634,10.7143,11.5409,844688.886795,0
+GL.US,D,20001003,000000,11.4672,11.6116,11.0021,11.1535,860968.02732115,0
+GL.US,D,20001004,000000,11.1535,11.4911,11.1246,11.1246,661630.13733315,0
+GL.US,D,20001005,000000,11.2023,11.5887,11.2023,11.2521,1031262.9184984,0
+GL.US,D,20001006,000000,11.2641,11.5031,11.1137,11.1625,960637.97639463,0
+GL.US,D,20001009,000000,11.1625,11.2103,10.9164,11.0101,546930.12260027,0
+GL.US,D,20001010,000000,11.1137,11.5031,11.0629,11.0629,1048789.1257323,0
+GL.US,D,20001011,000000,11.1137,11.2899,11.039,11.0888,579240.39602228,0
+GL.US,D,20001012,000000,11.0101,11.0629,10.5729,10.5998,670641.75062015,0
+GL.US,D,20001013,000000,10.8936,11.1137,10.772,10.9852,880252.37771561,0
+GL.US,D,20001016,000000,11.0888,11.2103,10.8936,11.1625,984929.67113029,0
+GL.US,D,20001017,000000,11.1844,11.2391,10.9164,10.9633,574483.06747031,0
+GL.US,D,20001018,000000,10.9633,11.0101,10.6246,10.8248,738506.47824749,0
+GL.US,D,20001019,000000,10.7482,11.3099,10.7482,11.2391,568722.66352295,0
+GL.US,D,20001020,000000,11.1385,11.4274,11.1385,11.3557,544679.98049707,0
+GL.US,D,20001023,000000,11.2103,11.3557,10.9852,11.1137,486579.9257629,0
+GL.US,D,20001024,000000,11.1625,11.8218,11.1625,11.7968,1071578.7175736,0
+GL.US,D,20001025,000000,11.8944,12.505,11.8716,12.3127,1441211.4987389,0
+GL.US,D,20001026,000000,12.3127,12.505,11.8446,12.3127,1523851.2558389,0
+GL.US,D,20001027,000000,12.3615,12.753,12.1873,12.3127,1001709.8473144,0
+GL.US,D,20001030,000000,12.3127,13.236,12.3127,13.2151,1333778.0071656,0
+GL.US,D,20001031,000000,13.1912,13.482,12.9193,13.0169,939854.53534419,0
+GL.US,D,20001101,000000,13.0896,13.3077,12.9442,13.2151,719978.19969762,0
+GL.US,D,20001102,000000,13.482,13.5059,13.236,13.2609,914554.74481577,0
+GL.US,D,20001103,000000,13.2609,13.2609,12.6753,12.8227,1186275.720068,0
+GL.US,D,20001106,000000,12.8227,12.8924,12.7291,12.7779,826660.63982362,0
+GL.US,D,20001107,000000,12.8227,12.8924,12.7291,12.8227,967899.47915692,0
+GL.US,D,20001108,000000,12.8924,13.0169,12.8456,12.8924,481322.56563245,0
+GL.US,D,20001109,000000,12.8227,13.482,12.7779,13.3834,1140198.512966,0
+GL.US,D,20001110,000000,13.3834,13.4581,13.1424,13.2609,941856.6698171,0
+GL.US,D,20001113,000000,13.2609,13.3077,12.9193,13.1185,583493.67667784,0
+GL.US,D,20001114,000000,13.4083,13.4083,13.1912,13.3834,602527.00720358,0
+GL.US,D,20001115,000000,13.5816,13.5816,13.1912,13.3615,716471.95417135,0
+GL.US,D,20001116,000000,13.4322,14.3106,13.4322,14.1911,2294664.99527,0
+GL.US,D,20001117,000000,14.8275,15.1432,14.5537,15.0446,3158645.2610158,0
+GL.US,D,20001120,000000,14.8992,14.8992,14.0438,14.6293,1512578.4555745,0
+GL.US,D,20001121,000000,14.5537,14.7508,14.462,14.703,3517999.2805967,0
+GL.US,D,20001122,000000,14.6065,14.703,14.216,14.2857,1875702.7935836,0
+GL.US,D,20001124,000000,14.3893,14.703,14.3604,14.4839,472049.89168199,0
+GL.US,D,20001127,000000,14.4839,14.703,14.462,14.5537,2056008.3571254,0
+GL.US,D,20001128,000000,14.4839,14.9938,14.4371,14.5069,1361072.9036107,0
+GL.US,D,20001129,000000,14.6065,14.7508,14.3355,14.6791,1745225.6780621,0
+GL.US,D,20001130,000000,14.6791,14.948,14.5537,14.8504,1796315.2499027,0
+GL.US,D,20001201,000000,14.7508,14.9221,14.6293,14.8504,1144951.8252001,0
+GL.US,D,20001204,000000,14.8046,15.0446,14.7508,14.948,602280.00365276,0
+GL.US,D,20001205,000000,14.971,15.2189,14.703,15.1662,778082.27074968,0
+GL.US,D,20001206,000000,15.192,15.3603,14.7747,15.3394,1249133.1033542,0
+GL.US,D,20001207,000000,15.2667,15.8523,15.2667,15.7049,1569926.454782,0
+GL.US,D,20001208,000000,15.6333,15.9968,15.5575,15.923,847197.07732324,0
+GL.US,D,20001211,000000,15.9479,16.0964,15.8245,15.9738,1005464.1004709,0
+GL.US,D,20001212,000000,15.923,15.9479,15.5575,15.7309,793611.36390811,0
+GL.US,D,20001213,000000,15.7309,15.7757,15.4599,15.5575,1133684.045333,0
+GL.US,D,20001214,000000,14.6293,15.1194,14.3106,15.0198,1635540.0362267,0
+GL.US,D,20001215,000000,14.8753,15.0198,14.7508,14.8753,1656576.5053048,0
+GL.US,D,20001218,000000,14.948,15.2906,14.9221,15.2906,1361822.9509784,0
+GL.US,D,20001219,000000,15.2906,15.3145,14.8046,14.8046,1157724.7202,0
+GL.US,D,20001220,000000,14.6293,14.8992,14.4132,14.6065,2337234.9527663,0
+GL.US,D,20001221,000000,14.8504,15.0446,14.3893,15.0198,1057553.7354685,0
+GL.US,D,20001222,000000,14.971,15.0446,14.703,14.8504,588000.98944056,0
+GL.US,D,20001226,000000,14.8275,14.8275,14.462,14.5537,961640.04771056,0
+GL.US,D,20001227,000000,14.5537,14.6543,14.462,14.5537,982175.4811307,0
+GL.US,D,20001228,000000,14.5537,15.192,14.5069,15.0446,982678.52494762,0
+GL.US,D,20001229,000000,15.1432,15.5107,14.9938,15.0198,578743.37668221,0
+GL.US,D,20010102,000000,14.8504,14.9938,14.2618,14.3604,596518.59562592,0
+GL.US,D,20010103,000000,14.1911,14.8992,14.1911,14.703,894776.38731967,0
+GL.US,D,20010104,000000,14.6065,14.6293,13.3615,13.6523,1956589.4279206,0
+GL.US,D,20010105,000000,13.6155,13.6872,13.3207,13.3207,930835.89350086,0
+GL.US,D,20010108,000000,13.248,13.6872,13.248,13.5169,1520093.990444,0
+GL.US,D,20010109,000000,13.4939,13.958,13.4451,13.6633,981928.47757988,0
+GL.US,D,20010110,000000,13.7599,13.982,13.6393,13.7838,619802.19456881,0
+GL.US,D,20010111,000000,13.7101,13.7838,13.2231,13.2729,974911.97020946,0
+GL.US,D,20010112,000000,13.3705,13.3923,12.761,13.0776,1282437.4154563,0
+GL.US,D,20010116,000000,13.1992,13.3923,13.1752,13.3705,1438954.3280793,0
+GL.US,D,20010117,000000,13.4701,13.5667,13.248,13.3207,1273923.8255888,0
+GL.US,D,20010118,000000,13.3923,13.3923,13.1016,13.2729,725988.61943422,0
+GL.US,D,20010119,000000,13.2957,13.2957,12.8306,13.0248,982175.4811307,0
+GL.US,D,20010122,000000,12.977,13.5169,12.977,13.4163,1844394.5914775,0
+GL.US,D,20010123,000000,13.4451,13.7838,13.3445,13.6633,855464.66771937,0
+GL.US,D,20010124,000000,13.6633,14.0098,13.5667,13.9102,630825.98312345,0
+GL.US,D,20010125,000000,14.0098,14.229,13.7838,13.9332,530907.02234021,0
+GL.US,D,20010126,000000,13.8366,14.0098,13.735,14.0098,528652.86391911,0
+GL.US,D,20010129,000000,13.9491,14.0636,13.7927,13.8505,688680.03838629,0
+GL.US,D,20010130,000000,13.9102,13.953,13.6005,13.9332,880750.40113514,0
+GL.US,D,20010131,000000,13.9372,13.9372,13.5766,13.5935,1104884.0337552,0
+GL.US,D,20010201,000000,13.6872,13.9102,13.2231,13.4781,1282688.435325,0
+GL.US,D,20010202,000000,13.4869,13.8047,13.3396,13.5975,987183.82955137,0
+GL.US,D,20010205,000000,13.5975,13.8704,13.5387,13.7399,713215.72443433,0
+GL.US,D,20010206,000000,13.9292,13.9292,13.1464,13.233,1803070.6966096,0
+GL.US,D,20010207,000000,13.3207,13.5169,13.3207,13.4083,2231558.6002741,0
+GL.US,D,20010208,000000,13.4969,13.6155,13.3366,13.4083,1696895.3166184,0
+GL.US,D,20010209,000000,13.4781,13.4781,13.1464,13.3167,809383.44429945,0
+GL.US,D,20010212,000000,13.4013,13.9412,13.4013,13.8884,3643465.0354592,0
+GL.US,D,20010213,000000,14.1014,14.2997,13.8664,13.8973,1478775.1159734,0
+GL.US,D,20010214,000000,13.8973,14.0208,13.7101,13.7798,747272.09206315,0
+GL.US,D,20010215,000000,13.7101,13.7399,13.3247,13.5169,1219829.0438799,0
+GL.US,D,20010216,000000,13.6523,13.8256,13.5169,13.7101,637583.43798937,0
+GL.US,D,20010220,000000,13.8704,13.8704,13.2231,13.3525,1097625.5432313,0
+GL.US,D,20010221,000000,13.5497,13.6712,13.1464,13.2071,896783.54218995,0
+GL.US,D,20010222,000000,13.2609,13.3396,13.0667,13.2649,814889.81613966,0
+GL.US,D,20010223,000000,13.2808,13.3077,13.1066,13.1872,1729200.569643,0
+GL.US,D,20010226,000000,13.1752,13.4541,13.1344,13.4501,916313.89205575,0
+GL.US,D,20010227,000000,13.7101,14.0816,13.6911,13.9412,2960802.4453659,0
+GL.US,D,20010228,000000,14.1014,14.204,13.4969,13.6234,1203305.9120414,0
+GL.US,D,20010301,000000,13.7519,14.0816,13.7519,13.8973,1496303.3313662,0
+GL.US,D,20010302,000000,13.99,14.4571,13.982,14.216,1479521.1470232,0
+GL.US,D,20010305,000000,14.229,14.3395,14.0168,14.1812,1007472.2594207,0
+GL.US,D,20010306,000000,13.9292,14.3196,13.9292,14.2658,1048284.0737565,0
+GL.US,D,20010307,000000,14.2658,14.3763,14.1722,14.232,1314239.624664,0
+GL.US,D,20010308,000000,14.232,14.3724,14.1304,14.224,862968.1536351,0
+GL.US,D,20010309,000000,14.224,14.3604,14.1214,14.1842,803871.04798238,0
+GL.US,D,20010312,000000,14.224,14.4879,14.0238,14.0945,2255846.2786919,0
+GL.US,D,20010313,000000,14.1423,14.2578,13.9102,14.0896,1774024.6855604,0
+GL.US,D,20010314,000000,13.9102,14.0816,13.7878,13.8704,1408904.2375552,0
+GL.US,D,20010315,000000,13.97,14.2578,13.8704,14.0816,1101125.7642807,0
+GL.US,D,20010316,000000,14.0208,14.1722,13.9332,13.9491,2067028.1293621,0
+GL.US,D,20010319,000000,13.9491,14.1014,13.9122,14.0516,1325511.4208489,0
+GL.US,D,20010320,000000,14.1014,14.232,13.985,14.0058,998706.64560505,0
+GL.US,D,20010321,000000,14.0816,14.1423,13.982,14.0298,2149420.8829114,0
+GL.US,D,20010322,000000,13.9491,14.0636,13.6483,13.962,1963845.9102855,0
+GL.US,D,20010323,000000,14.0438,14.3604,13.9202,14.1344,2381056.9973677,0
+GL.US,D,20010326,000000,14.4202,14.6791,14.224,14.4053,1503062.7943911,0
+GL.US,D,20010327,000000,14.4759,14.6543,14.2997,14.6323,845190.92653244,0
+GL.US,D,20010328,000000,14.6911,14.7877,14.3813,14.6861,1151463.2805946,0
+GL.US,D,20010329,000000,14.6911,14.9341,14.6701,14.8325,595767.54417872,0
+GL.US,D,20010330,000000,14.9072,15.3145,14.8674,15.215,1642554.5354381,0
+GL.US,D,20010402,000000,15.2229,15.4729,15.0336,15.192,1631278.7229353,0
+GL.US,D,20010403,000000,15.2787,15.2816,14.6911,14.7439,1614756.5951762,0
+GL.US,D,20010404,000000,14.964,14.964,14.7349,14.9221,1427684.5400533,0
+GL.US,D,20010405,000000,15.1234,15.2976,15.0814,15.2866,1045034.8725758,0
+GL.US,D,20010406,000000,15.0814,15.1154,14.7797,14.9032,1492042.0180749,0
+GL.US,D,20010409,000000,14.9032,15.0247,14.7657,14.9998,870982.71600356,0
+GL.US,D,20010410,000000,14.9221,15.2976,14.9112,15.2478,1152469.3682285,0
+GL.US,D,20010411,000000,15.1472,15.1472,14.8793,15.0336,1200297.6899346,0
+GL.US,D,20010412,000000,15.1234,15.3603,15.0446,15.1312,968151.50310512,0
+GL.US,D,20010416,000000,15.2946,15.3912,14.9819,15.188,1118414.0046792,0
+GL.US,D,20010417,000000,15.2189,15.689,15.1382,15.689,891769.16929242,0
+GL.US,D,20010418,000000,15.689,15.7099,15.4111,15.6521,1564670.098731,0
+GL.US,D,20010419,000000,15.5575,15.5575,14.5327,14.7657,5135762.0897208,0
+GL.US,D,20010420,000000,14.708,14.8464,14.4839,14.6701,1370340.5571637,0
+GL.US,D,20010423,000000,14.4909,14.5685,14.3763,14.464,1913264.4026592,0
+GL.US,D,20010424,000000,14.5237,14.5327,14.4013,14.4759,1047038.0111282,0
+GL.US,D,20010425,000000,14.3355,14.8843,13.99,14.8415,2102831.5952773,0
+GL.US,D,20010426,000000,14.8275,15.0198,14.6453,14.9152,1169496.5479634,0
+GL.US,D,20010427,000000,14.8185,15.0158,14.6791,14.9998,1745978.7376682,0
+GL.US,D,20010430,000000,15.0158,15.0158,14.6413,14.8843,1403895.8891345,0
+GL.US,D,20010501,000000,14.964,14.9938,14.7279,14.943,1454480.4089993,0
+GL.US,D,20010502,000000,14.943,14.943,14.5237,14.6413,1610500.3022822,0
+GL.US,D,20010503,000000,14.3983,14.5855,14.216,14.5277,1418415.8824208,0
+GL.US,D,20010504,000000,14.464,14.6951,14.4132,14.6183,799868.78719553,0
+GL.US,D,20010507,000000,14.5327,14.5685,14.3355,14.4799,1379605.1984784,0
+GL.US,D,20010508,000000,14.5327,14.6861,14.4132,14.5815,974661.95442021,0
+GL.US,D,20010509,000000,14.4331,14.5467,14.4053,14.462,868982.58968961,0
+GL.US,D,20010510,000000,14.4989,14.5895,14.4013,14.5069,573731.01194363,0
+GL.US,D,20010511,000000,14.4132,14.7439,14.4132,14.4799,394671.5110302,0
+GL.US,D,20010514,000000,14.3853,14.5347,14.3485,14.3644,860470.00390161,0
+GL.US,D,20010515,000000,14.3644,14.6104,14.3564,14.5855,543177.87760265,0
+GL.US,D,20010516,000000,14.5069,14.6861,14.4132,14.5685,1654319.3346452,0
+GL.US,D,20010517,000000,14.4909,14.6293,14.2538,14.4959,1848902.9083197,0
+GL.US,D,20010518,000000,14.4959,14.5685,14.3813,14.4371,848448.16034894,0
+GL.US,D,20010521,000000,14.5327,14.7279,14.4909,14.6493,1405397.9920289,0
+GL.US,D,20010522,000000,14.7508,14.7877,14.6293,14.703,937096.32902671,0
+GL.US,D,20010523,000000,14.8275,14.8753,14.6104,14.6413,1708417.1285926,0
+GL.US,D,20010524,000000,14.6861,14.8674,14.6821,14.7439,883509.6115321,0
+GL.US,D,20010525,000000,14.7279,14.8674,14.6951,14.7279,578743.37668221,0
+GL.US,D,20010529,000000,14.7279,15.0406,14.7279,14.9221,1114148.6750698,0
+GL.US,D,20010530,000000,14.9819,15.0198,14.7956,14.8275,705955.22575151,0
+GL.US,D,20010531,000000,14.8275,14.9221,14.7797,14.8922,547434.17049665,0
+GL.US,D,20010601,000000,14.964,14.964,14.7797,14.8843,1014481.7382348,0
+GL.US,D,20010604,000000,14.9032,15.2388,14.9032,15.0287,828162.74271803,0
+GL.US,D,20010605,000000,15.1312,15.2388,15.0814,15.201,522645.45642093,0
+GL.US,D,20010606,000000,15.179,15.3056,15.0934,15.1272,667135.50509388,0
+GL.US,D,20010607,000000,15.2189,15.2478,15.0814,15.1382,483827.74392226,0
+GL.US,D,20010608,000000,15.1432,15.2906,15.1382,15.1662,521391.36115681,0
+GL.US,D,20010611,000000,15.1662,15.2866,15.1014,15.1382,532663.15734177,0
+GL.US,D,20010612,000000,15.179,15.215,14.9938,15.1622,1099374.6496766,0
+GL.US,D,20010613,000000,15.1014,15.3145,15.1014,15.1592,560709.10523398,0
+GL.US,D,20010614,000000,15.1622,15.2189,15.0616,15.1234,1052044.3513899,0
+GL.US,D,20010615,000000,15.0616,15.2787,15.0616,15.1342,956630.69521041,0
+GL.US,D,20010618,000000,15.1382,15.4281,15.1382,15.2866,634332.22864972,0
+GL.US,D,20010619,000000,15.5147,15.5147,15.3016,15.3992,904294.05666201,0
+GL.US,D,20010620,000000,15.4321,15.689,15.4321,15.5247,1260402.8913802,0
+GL.US,D,20010621,000000,15.6313,15.6969,15.5107,15.6969,1248379.0396685,0
+GL.US,D,20010622,000000,15.6969,15.7727,15.3564,15.4569,1072582.7970485,0
+GL.US,D,20010625,000000,15.4928,15.6103,15.3524,15.4111,675150.06746234,0
+GL.US,D,20010626,000000,15.4111,15.6831,15.4111,15.5745,1053295.4344156,0
+GL.US,D,20010627,000000,15.5745,15.8852,15.5287,15.6691,1140698.5445445,0
+GL.US,D,20010628,000000,15.6691,15.7876,15.6333,15.7219,817144.97864022,0
+GL.US,D,20010629,000000,15.8284,15.8284,15.6691,15.7916,1010725.4769193,0
+GL.US,D,20010702,000000,15.8633,16.0406,15.7507,15.9778,814889.81613966,0
+GL.US,D,20010703,000000,15.9609,16.0017,15.9001,15.9519,571225.83365382,0
+GL.US,D,20010705,000000,15.939,16.0406,15.939,16.0017,637583.43798937,0
+GL.US,D,20010706,000000,15.9609,16.0137,15.6691,15.7467,706206.24562023,0
+GL.US,D,20010709,000000,15.8404,15.9201,15.6083,15.8354,888018.93245376,0
+GL.US,D,20010710,000000,15.8354,15.8473,15.7259,15.7507,552190.49496914,0
+GL.US,D,20010711,000000,15.7467,15.8354,15.6333,15.7427,660873.0614091,0
+GL.US,D,20010712,000000,15.7826,15.9898,15.687,15.9131,419964.27300231,0
+GL.US,D,20010713,000000,15.9131,16.1332,15.9131,16.1013,598020.69852034,0
+GL.US,D,20010716,000000,16.0964,16.2248,16.0605,16.157,605783.23694059,0
+GL.US,D,20010717,000000,16.1382,16.2378,16.0406,16.1013,632831.12983478,0
+GL.US,D,20010718,000000,16.1013,16.157,15.9131,16.1292,801365.86969257,0
+GL.US,D,20010719,000000,16.0814,16.2378,15.939,16.0924,1873445.6229241,0
+GL.US,D,20010720,000000,16.0605,16.1162,15.7009,15.7826,939101.47573804,0
+GL.US,D,20010723,000000,15.7049,15.7467,15.4729,15.5963,705955.22575151,0
+GL.US,D,20010724,000000,15.5963,15.8404,15.5456,15.6521,1039019.4324418,0
+GL.US,D,20010725,000000,15.6521,15.8563,15.6521,15.8314,913312.69850534,0
+GL.US,D,20010726,000000,15.7467,15.8882,15.687,15.8882,591013.22786518,0
+GL.US,D,20010727,000000,15.8882,16.0216,15.7467,15.9569,943357.76863204,0
+GL.US,D,20010730,000000,15.9968,16.0964,15.9001,15.9479,961640.04771056,0
+GL.US,D,20010731,000000,16.0216,16.4549,15.9778,16.3404,1026501.5736285,0
+GL.US,D,20010801,000000,16.3553,16.4917,16.2776,16.3762,676659.19891308,0
+GL.US,D,20010802,000000,16.4509,16.4728,16.2168,16.3074,554441.64115181,0
+GL.US,D,20010803,000000,16.4021,16.5117,16.2338,16.2488,914054.71323728,0
+GL.US,D,20010806,000000,16.2876,16.424,15.9968,16.0565,627070.72588742,0
+GL.US,D,20010807,000000,16.2378,16.2378,16.1292,16.172,628824.85273003,0
+GL.US,D,20010808,000000,16.1252,16.3901,16.1252,16.3204,782835.58298375,0
+GL.US,D,20010809,000000,16.3712,16.3712,16.2168,16.2428,743769.86285478,0
+GL.US,D,20010810,000000,16.2576,16.5037,16.2168,16.419,9933946.6355116,0
+GL.US,D,20010813,000000,16.419,16.7049,16.419,16.5355,534160.23983881,0
+GL.US,D,20010814,000000,16.5734,16.6421,16.5325,16.5694,426225.71260763,0
+GL.US,D,20010815,000000,16.5325,16.7805,16.5325,16.6829,509865.53286473,0
+GL.US,D,20010816,000000,16.6281,16.8233,16.5923,16.7805,365872.50353184,0
+GL.US,D,20010817,000000,16.6939,16.8194,16.6501,16.7267,411703.71116252,0
+GL.US,D,20010820,000000,16.7267,16.8283,16.7267,16.7805,320044.30813959,0
+GL.US,D,20010821,000000,16.8075,16.9628,16.7637,16.8283,584997.7877312,0
+GL.US,D,20010822,000000,16.8652,16.906,16.6501,16.6869,530407.9948412,0
+GL.US,D,20010823,000000,16.7477,16.8941,16.7049,16.7835,638340.51391342,0
+GL.US,D,20010824,000000,16.9229,17.0246,16.7995,16.9439,741270.70904182,0
+GL.US,D,20010827,000000,16.9459,16.9718,16.67,16.6829,1273168.7578237,0
+GL.US,D,20010828,000000,16.6829,16.8463,16.5117,16.5793,1175012.9605984,0
+GL.US,D,20010829,000000,16.5525,16.6331,16.432,16.4917,888263.92784563,0
+GL.US,D,20010830,000000,16.4917,16.8283,16.4917,16.6739,716719.96180165,0
+GL.US,D,20010831,000000,16.6739,16.7049,16.5953,16.6281,1911006.2279202,0
+GL.US,D,20010904,000000,16.6651,16.6939,16.4509,16.4828,1020491.1538919,0
+GL.US,D,20010905,000000,16.4509,16.4509,16.2576,16.3074,1302219.7892703,0
+GL.US,D,20010906,000000,16.3035,16.3035,16.0097,16.0176,1103382.9349403,0
+GL.US,D,20010907,000000,15.939,15.939,15.3354,15.5366,1945320.6439741,0
+GL.US,D,20010910,000000,15.3494,15.7647,15.0736,15.7179,1090861.059809,0
+GL.US,D,20010917,000000,15.1154,15.2538,14.6951,15.0336,1263154.0691413,0
+GL.US,D,20010918,000000,15.0376,15.0376,14.7169,14.8126,860719.01561138,0
+GL.US,D,20010919,000000,14.7956,14.9032,14.208,14.3983,1100124.6970443,0
+GL.US,D,20010920,000000,14.1084,14.229,13.9062,14.0516,2238822.1111953,0
+GL.US,D,20010921,000000,13.2838,14.0298,13.2838,14.0138,1583200.3854399,0
+GL.US,D,20010924,000000,14.208,14.6671,14.0965,14.6671,1653319.2714883,0
+GL.US,D,20010925,000000,14.2618,14.7657,14.2618,14.712,1306733.1265099,0
+GL.US,D,20010926,000000,14.7588,14.9152,14.6413,14.7169,805619.15034814,0
+GL.US,D,20010927,000000,14.7169,15.0526,14.6025,14.9998,992190.1698131,0
+GL.US,D,20010928,000000,14.9192,15.4201,14.7996,15.3494,1452972.2816281,0
+GL.US,D,20011001,000000,15.3683,15.3882,14.943,15.2229,615551.92615166,0
+GL.US,D,20011002,000000,15.1342,15.5107,15.1342,15.4978,420970.36063613,0
+GL.US,D,20011003,000000,15.4201,15.939,15.3494,15.7259,1176261.0313856,0
+GL.US,D,20011004,000000,15.8035,15.9091,15.5914,15.6969,673899.98851612,0
+GL.US,D,20011005,000000,15.6651,15.6929,15.0376,15.4281,622312.39325599,0
+GL.US,D,20011008,000000,15.197,15.197,14.8325,14.9938,463790.33392166,0
+GL.US,D,20011009,000000,14.9789,15.205,14.7996,15.1751,807380.30574707,0
+GL.US,D,20011010,000000,15.2618,15.5456,15.1342,15.4639,1143948.7498047,0
+GL.US,D,20011011,000000,15.3683,15.5874,15.2707,15.3603,1031262.9184984,0
+GL.US,D,20011012,000000,15.2618,15.3793,15.1194,15.3235,804619.08719116,0
+GL.US,D,20011015,000000,15.2538,15.4281,15.2538,15.3354,491337.25431486,0
+GL.US,D,20011016,000000,15.3394,15.5456,15.2538,15.3992,332317.17156098,0
+GL.US,D,20011017,000000,15.4819,15.4819,15.1542,15.2707,1234357.0698019,0
+GL.US,D,20011018,000000,15.2906,15.3992,14.8992,15.0526,847197.07732324,0
+GL.US,D,20011019,000000,14.959,15.1154,14.5577,15.0088,766806.45824684,0
+GL.US,D,20011022,000000,14.959,15.444,14.959,15.3912,513126.78299912,0
+GL.US,D,20011023,000000,15.2338,15.5665,15.0336,15.1542,2189234.6422492,0
+GL.US,D,20011024,000000,14.5615,14.8544,14.464,14.5815,3159640.3037754,0
+GL.US,D,20011025,000000,14.5815,14.9192,14.5029,14.8584,929838.84258231,0
+GL.US,D,20011026,000000,14.7209,15.1432,14.703,15.0736,1032260.9734965,0
+GL.US,D,20011029,000000,15.0118,15.0118,14.7797,14.8753,614047.81509829,0
+GL.US,D,20011030,000000,14.6821,14.8992,14.6203,14.7349,1188529.8784891,0
+GL.US,D,20011031,000000,14.7349,14.7349,14.464,14.5735,1078087.1607297,0
+GL.US,D,20011101,000000,14.4839,14.9032,14.3674,14.8325,1709661.183062,0
+GL.US,D,20011102,000000,14.7389,15.3195,14.6951,15.183,798862.6995617,0
+GL.US,D,20011105,000000,15.183,15.6651,15.183,15.5337,691681.23193668,0
+GL.US,D,20011106,000000,15.5366,15.6929,15.4281,15.5914,964144.2219209,0
+GL.US,D,20011107,000000,15.689,15.7259,15.4281,15.4819,653362.54693703,0
+GL.US,D,20011108,000000,15.4161,15.6373,15.3882,15.5535,736259.34838271,0
+GL.US,D,20011109,000000,15.5456,15.5456,15.2428,15.3603,696693.59667526,0
+GL.US,D,20011112,000000,15.3494,15.3643,15.1592,15.3454,503110.08615776,0
+GL.US,D,20011113,000000,15.4251,15.6083,15.3305,15.5535,369631.77708578,0
+GL.US,D,20011114,000000,15.6273,15.6651,15.4071,15.5366,487832.01286807,0
+GL.US,D,20011115,000000,15.5107,15.8195,15.4819,15.5337,597769.67865162,0
+GL.US,D,20011116,000000,15.5287,15.7467,15.4888,15.5147,431740.11708365,0
+GL.US,D,20011119,000000,15.5665,15.6451,15.3793,15.5665,399184.84826977,0
+GL.US,D,20011120,000000,15.5495,15.687,15.4201,15.5874,343085.92392902,0
+GL.US,D,20011121,000000,15.5874,15.5874,15.3106,15.4689,414457.90116209,0
+GL.US,D,20011123,000000,15.4071,15.5963,15.3992,15.5575,235151.39669785,0
+GL.US,D,20011126,000000,15.5825,15.5825,15.3524,15.5147,928831.75086901,0
+GL.US,D,20011127,000000,15.4779,15.6083,15.4161,15.5177,1352303.273477,0
+GL.US,D,20011128,000000,15.5107,15.6451,15.4569,15.4928,689674.07706641,0
+GL.US,D,20011129,000000,15.4689,15.6373,15.436,15.6333,2054505.2501515,0
+GL.US,D,20011130,000000,15.7049,15.7388,15.5107,15.5287,841190.67390453,0
+GL.US,D,20011203,000000,15.5287,15.5337,15.3603,15.4281,913554.68165879,0
+GL.US,D,20011204,000000,15.448,15.5456,15.1711,15.5147,1423428.2471593,0
+GL.US,D,20011205,000000,15.5535,15.5963,15.2707,15.4161,2320456.7847412,0
+GL.US,D,20011206,000000,15.4779,15.5456,15.2338,15.2707,1975370.7344981,0
+GL.US,D,20011207,000000,15.2707,15.448,15.2189,15.3882,1800323.5351664,0
+GL.US,D,20011210,000000,15.3683,15.4032,15.0526,15.0814,1338034.3000596,0
+GL.US,D,20011211,000000,14.9858,15.1312,14.5417,15.0616,1922031.0205543,0
+GL.US,D,20011212,000000,14.966,15.1432,14.951,15.1064,786595.86061715,0
+GL.US,D,20011213,000000,15.1342,15.1512,14.8873,15.0336,1306478.0903232,0
+GL.US,D,20011214,000000,14.939,15.1472,14.8873,15.0894,701199.9053585,0
+GL.US,D,20011217,000000,14.9908,15.2478,14.9192,15.1472,673651.98088583,0
+GL.US,D,20011218,000000,15.1154,15.3106,15.0784,15.2618,690175.11272437,0
+GL.US,D,20011219,000000,15.2906,15.4071,15.1542,15.2906,527650.79260319,0
+GL.US,D,20011220,000000,15.2906,15.4978,15.2906,15.3962,644098.90970183,0
+GL.US,D,20011221,000000,15.5456,15.5456,15.3056,15.3056,1277674.0624274,0
+GL.US,D,20011224,000000,15.4032,15.44,15.2478,15.2816,219122.27196095,0
+GL.US,D,20011226,000000,15.2707,15.3832,15.205,15.2578,383905.7709006,0
+GL.US,D,20011227,000000,15.2338,15.3494,15.0736,15.2259,568472.64773371,0
+GL.US,D,20011228,000000,15.2618,15.3992,15.1014,15.3145,453023.58971258,0
+GL.US,D,20011231,000000,15.3106,15.5665,15.2338,15.4819,980173.3466578,0
+GL.US,D,20020102,000000,15.4848,15.4848,14.9908,15.2667,486333.92629155,0
+GL.US,D,20020103,000000,15.0974,15.2298,15.0476,15.197,1094868.3409933,0
+GL.US,D,20020104,000000,15.1751,15.3195,15.1382,15.3195,492837.34905032,0
+GL.US,D,20020107,000000,15.3106,15.3106,15.0894,15.1234,504861.20076195,0
+GL.US,D,20020108,000000,15.1512,15.212,14.964,15.0974,655619.71759655,0
+GL.US,D,20020109,000000,15.0476,15.2866,14.9032,15.1342,769310.63245718,0
+GL.US,D,20020110,000000,15.0476,15.2508,14.955,15.2259,609038.46259814,0
+GL.US,D,20020111,000000,15.2189,15.2338,14.964,15.0526,576735.21773246,0
+GL.US,D,20020114,000000,15.0287,15.188,14.9152,14.9341,529646.90259924,0
+GL.US,D,20020115,000000,15.0088,15.188,14.9908,15.0784,535663.3468127,0
+GL.US,D,20020116,000000,15.0287,15.1104,14.959,14.966,778082.27074968,0
+GL.US,D,20020117,000000,14.966,15.0446,14.8793,15.0247,775068.02416611,0
+GL.US,D,20020118,000000,15.0088,15.1312,14.9152,14.966,958132.79810482,0
+GL.US,D,20020122,000000,15.0287,15.0287,14.8275,14.8952,640593.66825504,0
+GL.US,D,20020123,000000,14.8544,15.0696,14.7548,15.0336,1238112.3270379,0
+GL.US,D,20020124,000000,15.0406,15.1312,14.9908,15.1014,1149216.1507299,0
+GL.US,D,20020125,000000,15.1234,15.208,15.0476,15.1751,672648.90549043,0
+GL.US,D,20020128,000000,15.179,15.179,14.7439,14.8464,1981132.142525,0
+GL.US,D,20020129,000000,14.7956,15.0616,14.4989,14.5467,1100376.7209925,0
+GL.US,D,20020130,000000,14.5069,14.7239,14.3933,14.6791,1363073.0299246,0
+GL.US,D,20020131,000000,14.6293,14.9858,14.6025,14.9858,943357.76863204,0
+GL.US,D,20020201,000000,14.9749,14.9858,14.8365,14.9341,546930.12260027,0
+GL.US,D,20020204,000000,14.9301,14.971,14.6543,14.6911,492589.34142003,0
+GL.US,D,20020205,000000,14.6951,14.8952,14.5577,14.6293,706458.26956843,0
+GL.US,D,20020206,000000,14.5985,14.6671,14.4799,14.5985,1037018.3020484,0
+GL.US,D,20020207,000000,14.5985,14.6253,14.4013,14.5935,987684.86520934,0
+GL.US,D,20020208,000000,14.6323,14.9341,14.5577,14.7877,968904.56271127,0
+GL.US,D,20020211,000000,14.8166,14.8952,14.5985,14.7747,750281.31824935,0
+GL.US,D,20020212,000000,14.7169,14.8843,14.6671,14.7707,446261.11444929,0
+GL.US,D,20020213,000000,14.7956,15.3056,14.7279,15.1472,1368336.4145319,0
+GL.US,D,20020214,000000,15.2259,15.2906,14.9749,15.201,399932.88747855,0
+GL.US,D,20020215,000000,15.2298,15.2618,14.8464,15.1104,544933.00852474,0
+GL.US,D,20020219,000000,15.1312,15.2298,14.9938,15.0696,760801.05890761,0
+GL.US,D,20020220,000000,15.0616,15.188,14.8713,15.1711,418463.17418737,0
+GL.US,D,20020221,000000,15.0476,15.1312,14.9221,14.959,426727.75234507,0
+GL.US,D,20020222,000000,14.8952,15.1104,14.8504,15.0736,992443.19784077,0
+GL.US,D,20020225,000000,15.1154,15.5825,15.0736,15.5535,1590212.8764924,0
+GL.US,D,20020226,000000,15.7627,15.7687,15.5615,15.689,1216826.84625,0
+GL.US,D,20020227,000000,15.7099,16.0964,15.6313,15.8075,1341284.5053198,0
+GL.US,D,20020228,000000,15.8115,16.1382,15.7427,15.8563,1415412.6807114,0
+GL.US,D,20020301,000000,15.8603,16.0476,15.7309,16.0286,1310984.3990064,0
+GL.US,D,20020304,000000,16.0964,16.6371,16.0964,16.5166,1205304.0301964,0
+GL.US,D,20020305,000000,16.1202,16.6073,16.0884,16.411,1309733.3159808,0
+GL.US,D,20020306,000000,16.411,16.5355,16.176,16.4828,830914.92455867,0
+GL.US,D,20020307,000000,16.2168,16.2995,15.8882,16.2208,888516.9558733,0
+GL.US,D,20020308,000000,16.2576,16.3324,16.2168,16.2576,945615.94337102,0
+GL.US,D,20020311,000000,16.195,16.2776,16.1013,16.1382,649353.25759385,0
+GL.US,D,20020312,000000,16.0565,16.1382,15.9051,16.0814,991691.14231409,0
+GL.US,D,20020313,000000,16.0844,16.1092,15.8075,15.9479,823400.3937687,0
+GL.US,D,20020314,000000,15.9778,16.3324,15.9778,16.0476,612295.69641463,0
+GL.US,D,20020315,000000,16.1492,16.2736,16.1202,16.176,912054.58692332,0
+GL.US,D,20020318,000000,16.0216,16.157,15.9808,16.0964,1175255.9478312,0
+GL.US,D,20020319,000000,16.1013,16.2776,15.9778,16.0406,656625.80523037,0
+GL.US,D,20020320,000000,15.9968,16.1531,15.8922,15.935,536167.39470908,0
+GL.US,D,20020321,000000,15.8922,15.9898,15.8115,15.935,728241.77377584,0
+GL.US,D,20020322,000000,15.9201,15.9479,15.7965,15.8404,544933.00852474,0
+GL.US,D,20020325,000000,15.8404,15.8723,15.5914,15.6781,748778.21127546,0
+GL.US,D,20020326,000000,15.6411,15.9479,15.5456,15.5665,672394.87338328,0
+GL.US,D,20020327,000000,15.6233,15.9778,15.5914,15.8563,589508.11273234,0
+GL.US,D,20020328,000000,15.8404,16.0137,15.7009,15.8971,634083.21693995,0
+GL.US,D,20020401,000000,15.7965,15.7965,15.5067,15.687,759293.93561582,0
+GL.US,D,20020402,000000,15.687,15.8633,15.5874,15.7916,868982.58968961,0
+GL.US,D,20020403,000000,15.8563,15.9131,15.7687,15.8075,937850.39271234,0
+GL.US,D,20020404,000000,15.8035,15.928,15.7219,15.8284,711715.62969886,0
+GL.US,D,20020405,000000,15.8563,16.1043,15.8434,16.0406,666639.48983331,0
+GL.US,D,20020408,000000,16.0814,16.0814,15.9201,16.0456,830914.92455867,0
+GL.US,D,20020409,000000,15.9161,16.2906,15.8772,16.2576,954129.53323849,0
+GL.US,D,20020410,000000,16.2576,16.5077,16.2576,16.5077,801865.90127105,0
+GL.US,D,20020411,000000,16.5077,16.5286,16.2458,16.2696,398430.78458414,0
+GL.US,D,20020412,000000,16.2906,16.4638,16.2128,16.411,387409.00418844,0
+GL.US,D,20020415,000000,16.3154,16.432,16.0286,16.2208,655365.6854894,0
+GL.US,D,20020416,000000,16.2816,16.3981,16.2576,16.3632,393667.43155533,0
+GL.US,D,20020417,000000,16.3513,16.5355,16.2736,16.4638,453525.62945001,0
+GL.US,D,20020418,000000,16.4469,16.5395,16.169,16.191,812888.68574624,0
+GL.US,D,20020419,000000,16.2128,16.4021,16.1332,16.3364,432738.17208168,0
+GL.US,D,20020422,000000,16.3364,16.5077,16.2338,16.2816,796358.52535136,0
+GL.US,D,20020423,000000,16.3712,16.3712,16.0047,16.0366,1060058.9137584,0
+GL.US,D,20020424,000000,16.1132,16.5286,16.0476,16.195,1124166.3759907,0
+GL.US,D,20020425,000000,16.172,16.2248,15.9738,16.0176,1072083.7695494,0
+GL.US,D,20020426,000000,16.0456,16.0884,15.9161,16.0605,1138693.3978332,0
+GL.US,D,20020429,000000,16.172,16.2338,15.928,16.0644,2052002.0800206,0
+GL.US,D,20020430,000000,16.165,16.3204,15.9778,16.169,713464.7361441,0
+GL.US,D,20020501,000000,16.191,16.3832,16.0047,16.3154,685669.80812061,0
+GL.US,D,20020502,000000,16.3114,16.3513,16.191,16.2576,687924.97062118,0
+GL.US,D,20020503,000000,16.3324,16.3324,16.1013,16.2576,723233.42535516,0
+GL.US,D,20020506,000000,16.2527,16.3712,16.0406,16.0644,691427.19982954,0
+GL.US,D,20020507,000000,16.165,16.165,15.923,15.923,1009221.365866,0
+GL.US,D,20020508,000000,16.0256,16.157,15.8563,16.0456,723735.4650926,0
+GL.US,D,20020509,000000,16.0326,16.1452,15.8922,15.931,656366.75272585,0
+GL.US,D,20020510,000000,15.931,15.9738,15.6781,15.8245,454526.69668647,0
+GL.US,D,20020513,000000,15.8245,16.1132,15.8245,16.0764,511125.6526057,0
+GL.US,D,20020514,000000,16.1531,16.172,15.9569,16.0476,718229.09325238,0
+GL.US,D,20020515,000000,16.0097,16.1132,15.9808,16.0256,572975.94417853,0
+GL.US,D,20020516,000000,16.1013,16.2029,15.9858,16.1382,680154.39956512,0
+GL.US,D,20020517,000000,16.0924,16.3404,16.0924,16.2906,747025.08851233,0
+GL.US,D,20020520,000000,16.2906,16.2906,15.9808,15.9858,698944.74285793,0
+GL.US,D,20020521,000000,15.9898,16.165,15.9778,15.9858,825156.52877026,0
+GL.US,D,20020522,000000,15.9858,16.1531,15.9161,16.0565,1060307.9254681,0
+GL.US,D,20020523,000000,16.1332,16.2208,16.0216,16.1332,829416.83798215,0
+GL.US,D,20020524,000000,16.172,16.2128,16.0137,16.1202,539420.61220768,0
+GL.US,D,20020528,000000,16.161,16.161,15.935,16.0456,849953.27548177,0
+GL.US,D,20020529,000000,16.0456,16.2208,16.0456,16.0674,557449.86325854,0
+GL.US,D,20020530,000000,15.8971,16.0674,15.8354,15.9131,1291205.0374309,0
+GL.US,D,20020531,000000,15.935,16.0216,15.8434,15.9609,1469007.4308418,0
+GL.US,D,20020603,000000,15.8772,15.9928,15.8245,15.8922,1159478.8470426,0
+GL.US,D,20020604,000000,15.8195,15.8563,15.6183,15.7179,1004961.0566541,0
+GL.US,D,20020605,000000,15.7965,16.1132,15.7219,16.0256,1040773.5592845,0
+GL.US,D,20020606,000000,16.1252,16.1332,15.8563,15.8563,649353.25759385,0
+GL.US,D,20020607,000000,15.8603,16.0525,15.7687,15.935,740014.60561875,0
+GL.US,D,20020610,000000,15.9928,16.1092,15.9051,16.0216,669138.64364626,0
+GL.US,D,20020611,000000,15.9778,16.0525,15.6273,15.6273,676401.15048804,0
+GL.US,D,20020612,000000,15.6651,15.7965,15.6003,15.6003,1158477.7798061,0
+GL.US,D,20020613,000000,15.5017,15.6083,15.3016,15.3354,950121.24797479,0
+GL.US,D,20020614,000000,15.2618,15.44,14.9858,15.3882,1263154.0691413,0
+GL.US,D,20020617,000000,15.44,15.7179,15.44,15.6373,1200297.6899346,0
+GL.US,D,20020618,000000,15.6183,15.7099,15.5067,15.5705,1415412.6807114,0
+GL.US,D,20020619,000000,15.5705,15.6571,15.4161,15.4281,678161.30180749,0
+GL.US,D,20020620,000000,15.3424,15.4599,15.197,15.2667,1076337.050205,0
+GL.US,D,20020621,000000,15.0247,15.3494,15.0247,15.2338,1572431.6330719,0
+GL.US,D,20020624,000000,15.2338,15.3145,14.8674,14.951,1153471.4395444,0
+GL.US,D,20020625,000000,15.0446,15.1662,14.8674,14.8843,1540123.3678088,0
+GL.US,D,20020626,000000,14.6861,14.948,14.5108,14.8086,1278430.134272,0
+GL.US,D,20020627,000000,14.8185,14.9858,14.7508,14.9112,1098128.5870482,0
+GL.US,D,20020628,000000,15.0088,15.1711,14.9978,15.1064,1007719.2629715,0
+GL.US,D,20020701,000000,15.0247,15.1064,14.8185,14.8185,716220.93430263,0
+GL.US,D,20020702,000000,14.964,14.964,14.5417,14.5655,1186775.7516465,0
+GL.US,D,20020703,000000,14.6861,14.6861,14.2748,14.4132,778583.30640765,0
+GL.US,D,20020705,000000,14.4241,14.7956,14.4241,14.7917,309526.57564027,0
+GL.US,D,20020708,000000,14.7169,14.9032,14.5467,14.712,549439.31720798,0
+GL.US,D,20020709,000000,14.712,14.8385,14.2359,14.2359,934845.18284404,0
+GL.US,D,20020710,000000,14.3355,14.3674,13.8256,13.8256,1119158.02757,0
+GL.US,D,20020711,000000,13.722,14.0666,13.722,14.0168,1348804.0565072,0
+GL.US,D,20020712,000000,14.0706,14.0896,13.9062,13.977,1153713.4226978,0
+GL.US,D,20020715,000000,13.9122,13.985,13.5587,13.982,1434698.0351853,0
+GL.US,D,20020716,000000,13.97,14.0058,13.731,13.7798,1064565.2224415,0
+GL.US,D,20020717,000000,13.8814,14.0018,13.5169,13.6025,1114900.7305965,0
+GL.US,D,20020718,000000,13.6025,13.7519,13.1534,13.1623,978419.21981519,0
+GL.US,D,20020719,000000,12.8824,13.1792,12.8824,13.0338,1358067.6937423,0
+GL.US,D,20020722,000000,12.9322,13.1673,12.2879,12.2879,2425134.0781558,0
+GL.US,D,20020723,000000,12.7251,12.7649,12.2391,12.3995,2459443.4738123,0
+GL.US,D,20020724,000000,12.2481,12.9272,11.8994,12.8536,1444965.7518954,0
+GL.US,D,20020725,000000,12.757,13.1504,12.5657,12.8147,990439.05520892,0
+GL.US,D,20020726,000000,12.8227,13.2201,12.8227,13.1792,972911.8438955,0
+GL.US,D,20020729,000000,13.8744,14.1562,13.5935,14.1124,1339032.3550576,0
+GL.US,D,20020730,000000,14.1164,14.4102,13.7678,14.0666,1037767.3453367,0
+GL.US,D,20020731,000000,14.0896,14.3933,14.0298,14.3644,966904.43639733,0
+GL.US,D,20020801,000000,14.2857,14.4491,13.994,14.0596,779329.33745748,0
+GL.US,D,20020802,000000,14.0138,14.0636,13.6274,13.735,1064317.2148112,0
+GL.US,D,20020805,000000,13.7519,13.8326,13.3366,13.3705,1251877.252559,0
+GL.US,D,20020806,000000,13.4701,13.9102,13.4701,13.5667,697438.62364562,0
+GL.US,D,20020807,000000,13.7101,13.7758,13.3973,13.731,676401.15048804,0
+GL.US,D,20020808,000000,13.731,14.204,13.6872,14.1384,541173.7349708,0
+GL.US,D,20020809,000000,14.0706,14.4799,14.0398,14.3933,626065.64233307,0
+GL.US,D,20020812,000000,14.3485,14.4281,14.1512,14.3604,713716.76009229,0
+GL.US,D,20020813,000000,14.2658,14.4132,13.99,13.9979,729996.90469792,0
+GL.US,D,20020814,000000,13.953,14.5467,13.9332,14.5467,638340.51391342,0
+GL.US,D,20020815,000000,14.5467,14.708,14.4909,14.5497,691178.18811977,0
+GL.US,D,20020816,000000,14.5417,14.6065,14.4102,14.5655,872992.88311226,0
+GL.US,D,20020819,000000,14.4689,14.8166,14.4689,14.7618,556197.77615337,0
+GL.US,D,20020820,000000,14.7469,14.7508,14.5467,14.6582,601023.90022969,0
+GL.US,D,20020821,000000,14.6741,14.8235,14.5735,14.7508,368876.70932067,0
+GL.US,D,20020822,000000,14.6671,15.0476,14.6671,14.9998,690175.11272437,0
+GL.US,D,20020823,000000,14.9221,14.939,14.6671,14.6671,528401.8440504,0
+GL.US,D,20020826,000000,14.7618,14.8843,14.5577,14.8235,455027.73234443,0
+GL.US,D,20020827,000000,14.8504,14.951,14.7239,14.7797,610292.55786226,0
+GL.US,D,20020828,000000,14.708,14.7389,14.4102,14.5935,750528.32180017,0
+GL.US,D,20020829,000000,14.5655,14.7877,14.4689,14.7508,751029.35745813,0
+GL.US,D,20020830,000000,14.7439,14.9261,14.6253,14.8046,436494.43339717,0
+GL.US,D,20020903,000000,14.708,14.708,14.3355,14.3604,836180.31732492,0
+GL.US,D,20020904,000000,14.1642,14.4411,14.0945,14.4053,875746.06903237,0
+GL.US,D,20020905,000000,14.4053,14.4491,14.1512,14.3893,647603.14706914,0
+GL.US,D,20020906,000000,14.4689,14.5327,14.4202,14.4531,653362.54693703,0
+GL.US,D,20020909,000000,14.4451,14.708,14.3146,14.6203,702196.95627705,0
+GL.US,D,20020910,000000,14.6253,14.6253,14.4571,14.5775,798615.69601088,0
+GL.US,D,20020911,000000,14.7389,14.7389,14.5537,14.5537,409449.55274142,0
+GL.US,D,20020912,000000,14.7469,14.7469,14.1304,14.213,869229.59324043,0
+GL.US,D,20020913,000000,14.1722,14.3893,14.0398,14.3813,1099374.6496766,0
+GL.US,D,20020916,000000,14.3674,14.3674,14.0965,14.2817,463038.27839498,0
+GL.US,D,20020917,000000,14.3644,14.4281,13.8774,13.8774,689428.07759507,0
+GL.US,D,20020918,000000,13.7927,14.0438,13.7519,13.8744,769310.63245718,0
+GL.US,D,20020919,000000,13.7718,13.9491,13.6393,13.6393,1094623.3456014,0
+GL.US,D,20020920,000000,13.6393,13.7927,13.5249,13.6234,1779788.1017462,0
+GL.US,D,20020923,000000,13.5059,13.8136,13.4083,13.7141,1211818.4978294,0
+GL.US,D,20020924,000000,13.6155,13.7718,13.3167,13.3445,1165739.2825685,0
+GL.US,D,20020925,000000,13.5059,13.9122,13.4781,13.7479,1043031.7340234,0
+GL.US,D,20020926,000000,13.8296,14.1304,13.8007,14.1254,692934.32312133,0
+GL.US,D,20020927,000000,14.1124,14.1254,13.6354,13.6712,614047.81509829,0
+GL.US,D,20020930,000000,13.4781,13.722,13.2569,13.5816,937597.36468467,0
+GL.US,D,20021001,000000,13.6792,14.3355,13.6155,14.3355,1193785.2304606,0
+GL.US,D,20021002,000000,14.224,14.3395,13.7878,13.8584,868982.58968961,0
+GL.US,D,20021003,000000,13.8505,13.97,13.5417,13.5667,1220333.0917763,0
+GL.US,D,20021004,000000,13.7031,13.7599,12.9104,13.0598,1261404.9626961,0
+GL.US,D,20021007,000000,13.0508,13.2729,12.7779,12.8496,851952.39771625,0
+GL.US,D,20021008,000000,12.8616,13.6603,12.8536,13.5707,1104132.982308,0
+GL.US,D,20021009,000000,13.4083,13.4083,12.8894,12.8954,1070827.6661263,0
+GL.US,D,20021010,000000,13.0338,13.6792,12.9522,13.5895,890521.09850515,0
+GL.US,D,20021011,000000,13.7479,14.0756,13.726,13.8087,1265907.2550615,0
+GL.US,D,20021014,000000,13.8047,13.9023,13.7141,13.8136,641343.71562278,0
+GL.US,D,20021015,000000,13.97,14.5467,13.97,14.3644,1695893.2453025,0
+GL.US,D,20021016,000000,14.3644,14.3644,14.1344,14.22,802118.92929872,0
+GL.US,D,20021017,000000,14.5029,14.6065,14.4241,14.5537,1443961.6724205,0
+GL.US,D,20021018,000000,14.4531,14.464,14.2399,14.4053,1115151.7504653,0
+GL.US,D,20021021,000000,13.8087,14.0856,13.7678,13.953,2101837.5565971,0
+GL.US,D,20021022,000000,13.958,14.1881,13.9292,14.1014,1766267.1675375,0
+GL.US,D,20021023,000000,14.0856,14.232,13.8296,14.204,1725943.3358265,0
+GL.US,D,20021024,000000,14.2817,14.5237,14.2618,14.3445,1637538.1543817,0
+GL.US,D,20021025,000000,14.204,14.5935,14.0856,14.5815,2541587.2156518,0
+GL.US,D,20021028,000000,14.708,14.7469,14.4202,14.4491,936594.28928927,0
+GL.US,D,20021029,000000,14.2618,14.4241,14.0208,14.204,902282.88547384,0
+GL.US,D,20021030,000000,14.0965,14.3445,14.0476,14.216,931837.96481679,0
+GL.US,D,20021031,000000,14.5029,14.5029,14.0965,14.224,881501.45258235,0
+GL.US,D,20021101,000000,14.216,14.3355,14.0098,14.3066,668645.64062411,0
+GL.US,D,20021104,000000,14.4241,14.8046,14.3893,14.5735,775571.06798302,0
+GL.US,D,20021105,000000,14.5685,14.6582,14.4571,14.5277,682666.60641126,0
+GL.US,D,20021106,000000,14.464,14.7439,14.4241,14.712,747272.09206315,0
+GL.US,D,20021107,000000,14.6701,14.703,14.3196,14.3644,921819.25981648,0
+GL.US,D,20021108,000000,14.3644,14.5417,14.2439,14.3196,586998.91812463,0
+GL.US,D,20021111,000000,14.1991,14.3604,14.1164,14.1602,451267.45471102,0
+GL.US,D,20021112,000000,14.1772,14.3066,14.1384,14.1812,741270.70904182,0
+GL.US,D,20021113,000000,14.1642,14.4013,13.985,14.2907,1068071.4679678,0
+GL.US,D,20021114,000000,14.4531,14.6991,14.4531,14.6183,474312.08273888,0
+GL.US,D,20021115,000000,14.5377,14.7747,14.4491,14.7309,445011.03550307,0
+GL.US,D,20021118,000000,14.7309,14.7469,14.4202,14.464,510368.57668164,0
+GL.US,D,20021119,000000,14.464,14.7657,14.4202,14.5895,647858.18325577,0
+GL.US,D,20021120,000000,14.5685,14.9261,14.5237,14.8415,575982.1581263,0
+GL.US,D,20021121,000000,14.8385,15.2189,14.8385,15.0784,952127.39876559,0
+GL.US,D,20021122,000000,15.0406,15.1432,14.9858,14.9858,824653.48495335,0
+GL.US,D,20021125,000000,14.951,15.0247,14.7837,14.8464,487078.95326191,0
+GL.US,D,20021126,000000,14.8086,14.8086,14.4989,14.5108,727995.7743045,0
+GL.US,D,20021127,000000,14.5895,14.948,14.5615,14.9152,583994.7123358,0
+GL.US,D,20021129,000000,14.9341,14.966,14.7588,14.7588,503858.12536655,0
+GL.US,D,20021202,000000,14.7618,14.9032,14.5237,14.8325,1731952.7514837,0
+GL.US,D,20021203,000000,14.951,15.0656,14.8046,14.939,1232097.8909834,0
+GL.US,D,20021204,000000,14.9032,15.1104,14.8674,14.9938,1011977.5640245,0
+GL.US,D,20021205,000000,15.0336,15.0526,14.7309,14.7707,433741.24747708,0
+GL.US,D,20021206,000000,14.712,14.9032,14.703,14.8325,606035.26088879,0
+GL.US,D,20021209,000000,14.7747,14.8046,14.4719,14.5277,749026.21890576,0
+GL.US,D,20021210,000000,14.5815,14.8166,14.4759,14.8166,540426.6998415,0
+GL.US,D,20021211,000000,14.7508,15.1104,14.7439,15.0198,823400.3937687,0
+GL.US,D,20021212,000000,15.0287,15.0894,14.8325,14.8544,324552.62498178,0
+GL.US,D,20021213,000000,14.8415,14.9978,14.6493,14.8674,837929.42377014,0
+GL.US,D,20021216,000000,14.8713,14.9192,14.7309,14.8793,1277935.123091,0
+GL.US,D,20021217,000000,14.8843,14.943,14.7747,14.8992,649860.31772866,0
+GL.US,D,20021218,000000,14.8992,14.8992,14.6373,14.6631,487578.9848404,0
+GL.US,D,20021219,000000,14.5615,14.8046,14.4241,14.5147,770064.69614281,0
+GL.US,D,20021220,000000,14.3146,14.6671,14.3146,14.6104,1054050.5021807,0
+GL.US,D,20021223,000000,14.5237,14.7349,14.5029,14.6104,757545.83325006,0
+GL.US,D,20021224,000000,14.6025,14.6631,14.5815,14.6183,165531.53814843,0
+GL.US,D,20021226,000000,14.6701,14.959,14.6701,14.7279,426727.75234507,0
+GL.US,D,20021227,000000,14.6413,14.7169,14.4411,14.4839,524148.56339482,0
+GL.US,D,20021230,000000,14.4799,14.6631,14.3813,14.6104,460283.08431592,0
+GL.US,D,20021231,000000,14.6025,14.6631,14.4102,14.5147,472553.93957837,0
+GL.US,D,20030102,000000,14.6203,14.9789,14.5537,14.8674,871989.80771686,0
+GL.US,D,20030103,000000,14.8674,14.8753,14.7469,14.8753,714469.81969845,0
+GL.US,D,20030106,000000,14.9072,15.5147,14.8674,15.1104,680416.46430806,0
+GL.US,D,20030107,000000,15.0696,15.0814,14.9192,14.939,484574.77905157,0
+GL.US,D,20030108,000000,14.939,14.9749,14.8504,14.8992,402681.05300129,0
+GL.US,D,20030109,000000,14.939,15.205,14.9221,15.183,502859.06628905,0
+GL.US,D,20030110,000000,15.0934,15.1342,14.959,15.0376,905294.11981899,0
+GL.US,D,20030113,000000,15.1342,15.2298,15.0934,15.1711,641845.75536021,0
+GL.US,D,20030114,000000,15.1622,15.3882,15.0616,15.3354,634083.21693995,0
+GL.US,D,20030115,000000,15.3394,15.3394,15.0736,15.0934,441999.80115792,0
+GL.US,D,20030116,000000,15.1751,15.2747,14.955,14.9978,658877.95549252,0
+GL.US,D,20030117,000000,14.9978,15.0406,14.8275,14.9998,498600.7652361,0
+GL.US,D,20030121,000000,15.0934,15.1194,14.8126,14.8385,480819.52181554,0
+GL.US,D,20030122,000000,14.8385,14.8385,14.6582,14.6701,592758.31799252,0
+GL.US,D,20030123,000000,14.7508,14.8504,14.6701,14.6911,1253891.4359856,0
+GL.US,D,20030124,000000,14.6911,14.6951,14.3285,14.3525,898783.6685039,0
+GL.US,D,20030127,000000,14.2997,14.4411,14.1562,14.224,597271.65523208,0
+GL.US,D,20030128,000000,14.3325,14.3604,14.1642,14.3485,872992.88311226,0
+GL.US,D,20030129,000000,14.2489,14.4411,14.0756,14.4411,1226090.4834853,0
+GL.US,D,20030130,000000,14.4281,14.4331,14.0258,14.0258,603782.10654717,0
+GL.US,D,20030131,000000,13.7399,14.4013,13.7399,14.2997,868733.57797984,0
+GL.US,D,20030203,000000,14.4013,14.4013,14.22,14.3036,519139.21089468,0
+GL.US,D,20030204,000000,13.9412,14.0398,13.8744,13.99,877245.15968836,0
+GL.US,D,20030205,000000,14.0018,14.2578,14.0018,14.0438,803124.01285307,0
+GL.US,D,20030206,000000,13.982,14.0018,13.7599,13.8176,784841.73377455,0
+GL.US,D,20030207,000000,14.0546,14.6543,14.0546,14.216,2563626.7601253,0
+GL.US,D,20030210,000000,14.2778,14.3763,13.985,14.1642,1264157.1445368,0
+GL.US,D,20030211,000000,14.224,14.2748,13.958,13.958,756538.74153677,0
+GL.US,D,20030212,000000,13.958,14.0238,13.7479,13.7479,829915.86548117,0
+GL.US,D,20030213,000000,13.8047,13.9122,13.5587,13.8087,1301473.7582204,0
+GL.US,D,20030214,000000,13.9023,14.1562,13.8744,14.1562,1067075.4211287,0
+GL.US,D,20030218,000000,14.1562,14.4162,14.1562,14.3325,1030007.8191548,0
+GL.US,D,20030219,000000,14.3325,14.3355,14.2618,14.3146,693180.32259267,0
+GL.US,D,20030220,000000,14.3146,14.4102,14.224,14.3355,952873.42981542,0
+GL.US,D,20030221,000000,14.3395,14.5855,14.2748,14.5147,814637.79219147,0
+GL.US,D,20030224,000000,14.4371,14.4719,14.2907,14.3893,954129.53323849,0
+GL.US,D,20030225,000000,14.3395,14.3674,14.1164,14.3674,990439.05520892,0
+GL.US,D,20030226,000000,14.2997,14.3036,14.0516,14.0756,1397635.4536087,0
+GL.US,D,20030227,000000,14.1562,14.462,14.1512,14.4281,846442.00955813,0
+GL.US,D,20030228,000000,14.4411,14.5685,14.3106,14.464,1014978.7575749,0
+GL.US,D,20030303,000000,14.5467,14.6671,14.4411,14.4879,803871.04798238,0
+GL.US,D,20030304,000000,14.4879,14.4879,14.1881,14.208,1068572.5036258,0
+GL.US,D,20030305,000000,14.208,14.6253,14.1602,14.2578,1581449.2708357,0
+GL.US,D,20030306,000000,14.1812,14.2578,14.0706,14.0706,820901.23995573,0
+GL.US,D,20030307,000000,13.994,14.2359,13.9202,14.1911,986185.77455336,0
+GL.US,D,20030310,000000,14.1473,14.1473,13.7718,13.7758,1052044.3513899,0
+GL.US,D,20030311,000000,13.7798,13.7798,13.2729,13.2729,1732954.8227996,0
+GL.US,D,20030312,000000,13.1464,13.4203,13.1464,13.4083,2027211.3577859,0
+GL.US,D,20030313,000000,13.6393,13.8256,13.5707,13.8216,1115408.7948108,0
+GL.US,D,20030314,000000,13.8505,14.1304,13.8216,14.0098,1321002.0999273,0
+GL.US,D,20030317,000000,14.0098,14.5815,13.9062,14.5655,1173252.8092789,0
+GL.US,D,20030318,000000,14.5377,14.6025,14.3724,14.5327,1092617.1948106,0
+GL.US,D,20030319,000000,14.5327,14.7239,14.5197,14.6543,921321.23639695,0
+GL.US,D,20030320,000000,14.6323,14.6911,14.3036,14.6183,726996.71522699,0
+GL.US,D,20030321,000000,14.8185,14.948,14.6203,14.9301,701445.90482985,0
+GL.US,D,20030324,000000,14.9301,14.9301,14.2997,14.3763,690175.11272437,0
+GL.US,D,20030325,000000,14.5197,14.6671,14.3674,14.5895,645100.98101776,0
+GL.US,D,20030326,000000,14.5895,14.6104,14.3395,14.4989,522645.45642093,0
+GL.US,D,20030327,000000,14.4989,14.4989,14.2658,14.4162,534160.23983881,0
+GL.US,D,20030328,000000,14.3485,14.4759,14.2778,14.3564,536914.42983839,0
+GL.US,D,20030331,000000,14.1812,14.4411,14.1164,14.2578,661880.1531224,0
+GL.US,D,20030401,000000,14.3983,14.5985,14.2578,14.5277,711213.58996143,0
+GL.US,D,20030402,000000,14.7279,14.8365,14.6701,14.7508,667135.50509388,0
+GL.US,D,20030403,000000,14.8952,14.8952,14.6493,14.712,489332.10760353,0
+GL.US,D,20030404,000000,14.7996,14.955,14.7747,14.8992,781332.47600986,0
+GL.US,D,20030407,000000,15.2189,15.2946,14.8584,14.8624,906549.21916258,0
+GL.US,D,20030408,000000,14.8674,15.0038,14.7389,14.8126,477317.29260718,0
+GL.US,D,20030409,000000,14.8922,15.0974,14.703,14.7548,627070.72588742,0
+GL.US,D,20030410,000000,14.7956,14.8753,14.7279,14.8464,466803.57642576,0
+GL.US,D,20030411,000000,15.1154,15.215,14.8713,14.9789,766057.41495859,0
+GL.US,D,20030414,000000,14.9938,15.3494,14.9908,15.3424,792355.26048504,0
+GL.US,D,20030415,000000,15.3016,15.5337,15.2618,15.4848,950121.24797479,0
+GL.US,D,20030416,000000,15.3733,15.4978,15.1194,15.1592,910303.47231914,0
+GL.US,D,20030417,000000,14.959,15.2508,14.951,15.2388,687924.97062118,0
+GL.US,D,20030421,000000,15.2388,15.2508,15.0736,15.0784,532908.15273364,0
+GL.US,D,20030422,000000,15.1751,15.6183,15.1342,15.6143,1219582.0403291,0
+GL.US,D,20030423,000000,15.5825,15.6411,15.44,15.6143,598268.70615063,0
+GL.US,D,20030424,000000,15.6143,15.6143,15.2866,15.3603,1095618.3883611,0
+GL.US,D,20030425,000000,15.3733,15.4321,15.1194,15.1592,643851.90615101,0
+GL.US,D,20030428,000000,15.2538,15.5147,15.2338,15.4848,893025.27271549,0
+GL.US,D,20030429,000000,15.5147,15.5147,15.2707,15.4161,1020743.1778401,0
+GL.US,D,20030430,000000,15.4201,15.5337,15.2946,15.4729,1071829.7374423,0
+GL.US,D,20030501,000000,15.444,15.5615,15.2428,15.5107,713716.76009229,0
+GL.US,D,20030502,000000,15.4689,15.6651,15.3564,15.6651,704453.1228571,0
+GL.US,D,20030505,000000,15.687,15.687,15.4201,15.444,1222334.2221698,0
+GL.US,D,20030506,000000,15.444,15.6651,15.4111,15.6083,1128177.6734928,0
+GL.US,D,20030507,000000,15.6083,15.6083,15.3912,15.4779,1084849.635993,0
+GL.US,D,20030508,000000,15.4779,15.4779,15.3265,15.3354,903547.02153271,0
+GL.US,D,20030509,000000,15.3882,15.6183,15.3733,15.5416,536167.39470908,0
+GL.US,D,20030512,000000,15.4928,15.7727,15.4281,15.7219,539168.58825949,0
+GL.US,D,20030513,000000,15.7099,15.7995,15.6103,15.6831,467548.60339612,0
+GL.US,D,20030514,000000,15.7179,15.7627,15.5495,15.6373,367382.63906205,0
+GL.US,D,20030515,000000,15.7388,15.7727,15.4848,15.5745,946865.01823777,0
+GL.US,D,20030516,000000,15.4529,15.6273,15.3882,15.6233,1339538.411113,0
+GL.US,D,20030519,000000,15.6233,15.6233,15.3793,15.3882,766806.45824684,0
+GL.US,D,20030520,000000,15.3912,15.3912,14.8544,14.964,2653025.9802503,0
+GL.US,D,20030521,000000,14.8713,15.0287,14.8166,15.0158,1269668.5367743,0
+GL.US,D,20030522,000000,14.959,15.0814,14.9152,14.9152,1297970.5249326,0
+GL.US,D,20030523,000000,14.9192,14.939,14.8166,14.8952,1126672.55836,0
+GL.US,D,20030527,000000,14.8544,15.1104,14.8275,15.1064,977421.16481717,0
+GL.US,D,20030528,000000,15.1542,15.2298,15.1154,15.192,1417916.8549217,0
+GL.US,D,20030529,000000,15.1104,15.2259,14.9301,14.966,1317999.9022974,0
+GL.US,D,20030530,000000,15.0446,15.4779,15.0446,15.4201,1835382.9781906,0
+GL.US,D,20030602,000000,15.5337,15.7965,15.5207,15.5745,1171000.6590168,0
+GL.US,D,20030603,000000,15.5147,15.5337,15.1542,15.2259,1223586.3092749,0
+GL.US,D,20030604,000000,15.2259,15.3524,15.1542,15.3235,1194288.2742776,0
+GL.US,D,20030605,000000,15.1751,15.4251,15.1751,15.3195,962144.09560695,0
+GL.US,D,20030606,000000,15.3733,15.6451,15.3733,15.5177,1609496.2228073,0
+GL.US,D,20030609,000000,15.4928,15.5337,15.1662,15.2189,1158477.7798061,0
+GL.US,D,20030610,000000,15.3763,15.3763,15.215,15.2618,829915.86548117,0
+GL.US,D,20030611,000000,15.2747,15.5535,15.2538,15.5337,817397.00258843,0
+GL.US,D,20030612,000000,15.5745,15.6521,15.3733,15.5067,669138.64364626,0
+GL.US,D,20030613,000000,15.5337,15.5963,15.3056,15.3494,579240.39602228,0
+GL.US,D,20030616,000000,15.4321,15.687,15.3912,15.6831,723990.50127922,0
+GL.US,D,20030617,000000,15.6411,15.6929,15.4251,15.5456,597515.64654448,0
+GL.US,D,20030618,000000,15.5495,15.5495,15.3454,15.3793,715967.90627496,0
+GL.US,D,20030619,000000,15.3832,15.3962,15.1064,15.1432,809885.48403688,0
+GL.US,D,20030620,000000,15.2338,15.2338,14.9858,15.0566,1747984.888459,0
+GL.US,D,20030623,000000,15.0566,15.0566,14.7956,14.8753,1258148.7329591,0
+GL.US,D,20030624,000000,14.8753,15.0376,14.8753,14.964,951624.35494868,0
+GL.US,D,20030625,000000,14.966,15.0088,14.7508,14.7508,702450.9883842,0
+GL.US,D,20030626,000000,14.8325,14.959,14.703,14.8952,856216.72324605,0
+GL.US,D,20030627,000000,14.7956,14.8464,14.6413,14.6791,934845.18284404,0
+GL.US,D,20030630,000000,14.8166,14.948,14.6543,14.8753,1533113.8889946,0
+GL.US,D,20030701,000000,14.7209,14.939,14.6821,14.9261,1053551.4746817,0
+GL.US,D,20030702,000000,14.8275,15.1512,14.8275,15.0814,886258.78113431,0
+GL.US,D,20030703,000000,14.9938,15.1342,14.966,15.0406,341083.78945612,0
+GL.US,D,20030707,000000,15.3354,15.3733,15.183,15.2229,936849.32547589,0
+GL.US,D,20030708,000000,15.2747,15.4071,15.1472,15.3912,926825.60007821,0
+GL.US,D,20030709,000000,15.4729,15.4729,15.188,15.2578,699192.75048823,0
+GL.US,D,20030710,000000,15.197,15.2229,15.0158,15.1272,738506.47824749,0
+GL.US,D,20030711,000000,15.197,15.3424,15.1542,15.3145,892271.20902986,0
+GL.US,D,20030714,000000,15.4729,15.5535,15.4111,15.4281,1112398.5645451,0
+GL.US,D,20030715,000000,15.5287,15.6003,15.4071,15.4928,1202802.8682245,0
+GL.US,D,20030716,000000,15.4928,15.5825,15.3683,15.44,1013484.6873162,0
+GL.US,D,20030717,000000,15.44,15.6143,15.4111,15.5416,1860925.7559519,0
+GL.US,D,20030718,000000,15.5745,15.6521,15.4928,15.6333,1252138.3132225,0
+GL.US,D,20030721,000000,15.6143,15.6143,15.4729,15.6143,920573.19718817,0
+GL.US,D,20030722,000000,15.5745,15.6103,15.4321,15.5366,1445716.8033426,0
+GL.US,D,20030723,000000,15.5416,15.6373,15.4729,15.6143,1138693.3978332,0
+GL.US,D,20030724,000000,15.6333,16.0456,15.6333,15.8314,1887724.6371363,0
+GL.US,D,20030725,000000,15.8354,16.2906,15.8354,16.2906,1807586.0420081,0
+GL.US,D,20030728,000000,16.2527,16.3672,16.1412,16.2906,1075581.9824399,0
+GL.US,D,20030729,000000,16.2906,16.3672,16.0764,16.2248,974911.97020946,0
+GL.US,D,20030730,000000,16.2736,16.2906,16.1132,16.2378,707206.30877721,0
+GL.US,D,20030731,000000,16.3154,16.4589,16.2288,16.2288,947116.03810648,0
+GL.US,D,20030801,000000,16.1492,16.191,15.935,16.0476,1611002.3420196,0
+GL.US,D,20030804,000000,16.0476,16.0924,15.8723,16.0256,1260151.8715114,0
+GL.US,D,20030805,000000,16.0256,16.3672,16.0047,16.0137,2360523.5721065,0
+GL.US,D,20030806,000000,16.0097,16.2078,15.9649,16.0644,1327515.5634808,0
+GL.US,D,20030807,000000,16.0644,16.2527,15.9519,16.1132,1699150.479119,0
+GL.US,D,20030808,000000,16.1332,16.2458,16.1202,16.2208,1105381.0530953,0
+GL.US,D,20030811,000000,16.2128,16.2776,16.0764,16.1202,814637.79219147,0
+GL.US,D,20030812,000000,16.2128,16.415,16.1332,16.4021,1185272.6446726,0
+GL.US,D,20030813,000000,16.4429,16.4429,16.172,16.2488,1079087.2238867,0
+GL.US,D,20030814,000000,16.2906,16.411,16.2458,16.3672,1005464.1004709,0
+GL.US,D,20030815,000000,16.3672,16.3762,16.2527,16.3443,266705.59827527,0
+GL.US,D,20030818,000000,16.3443,16.4688,16.3443,16.4509,621813.36575698,0
+GL.US,D,20030819,000000,16.432,16.4549,16.3154,16.411,436995.46905514,0
+GL.US,D,20030820,000000,16.4589,16.4589,16.3204,16.4021,653113.53522726,0
+GL.US,D,20030821,000000,16.3513,16.428,16.2029,16.2378,1103631.94665,0
+GL.US,D,20030822,000000,16.2776,16.2876,16.0456,16.0764,804619.08719116,0
+GL.US,D,20030825,000000,16.0764,16.1092,16.0137,16.0476,992949.25389611,0
+GL.US,D,20030826,000000,15.9928,16.195,15.9131,16.191,773068.90193164,0
+GL.US,D,20030827,000000,16.191,16.191,15.9858,16.0286,680154.39956512,0
+GL.US,D,20030828,000000,15.9738,16.1132,15.9649,16.0814,688422.99404072,0
+GL.US,D,20030829,000000,16.0814,16.1531,16.0017,16.1162,547684.1862859,0
+GL.US,D,20030902,000000,16.3712,16.7347,16.3553,16.6979,1681614.2310903,0
+GL.US,D,20030903,000000,16.668,16.7676,16.5694,16.6331,1295460.3262454,0
+GL.US,D,20030904,000000,16.6331,16.7765,16.5833,16.7099,1081347.4067846,0
+GL.US,D,20030905,000000,16.6541,16.7139,16.5833,16.6869,708207.37601366,0
+GL.US,D,20030908,000000,16.7049,16.8403,16.6869,16.7557,615297.89404451,0
+GL.US,D,20030909,000000,16.7557,16.8692,16.7307,16.7945,885511.746005,0
+GL.US,D,20030910,000000,16.7557,16.7597,16.6202,16.7099,1013484.6873162,0
+GL.US,D,20030911,000000,16.7725,16.8154,16.6421,16.6939,975668.04205404,0
+GL.US,D,20030912,000000,16.7347,16.7347,16.5793,16.6979,971909.77257958,0
+GL.US,D,20030915,000000,16.6979,16.7637,16.6123,16.7387,747774.13180059,0
+GL.US,D,20030916,000000,16.6829,16.7915,16.6461,16.7267,1079589.2636241,0
+GL.US,D,20030917,000000,16.6779,16.6979,16.5166,16.5355,1081844.4261247,0
+GL.US,D,20030918,000000,16.5734,16.7427,16.5734,16.6651,1422677.1957121,0
+GL.US,D,20030919,000000,16.5734,16.6371,16.4021,16.6371,1090611.0440198,0
+GL.US,D,20030922,000000,16.6331,16.6331,16.3074,16.4758,634583.24851844,0
+GL.US,D,20030923,000000,16.4997,16.6461,16.4758,16.5325,916064.88034598,0
+GL.US,D,20030924,000000,16.5246,16.6779,16.4399,16.4399,915313.82889877,0
+GL.US,D,20030925,000000,16.3981,16.5117,16.2836,16.3074,751785.42930271,0
+GL.US,D,20030926,000000,16.3074,16.3792,16.2078,16.2488,966904.43639733,0
+GL.US,D,20030929,000000,16.2906,16.3632,16.2128,16.3074,878750.2748212,0
+GL.US,D,20030930,000000,16.2527,16.3792,16.172,16.2288,829164.81403396,0
+GL.US,D,20031001,000000,16.182,16.5923,16.182,16.5923,789605.08680336,0
+GL.US,D,20031002,000000,16.6123,16.6421,16.5117,16.5923,789846.06587733,0
+GL.US,D,20031003,000000,16.7307,16.7945,16.6123,16.6421,748273.1592996,0
+GL.US,D,20031006,000000,16.668,16.7637,16.6162,16.6939,645601.01259625,0
+GL.US,D,20031007,000000,16.6939,16.7725,16.5793,16.7517,810131.48350823,0
+GL.US,D,20031008,000000,16.7517,16.8233,16.6979,16.7227,912810.6587679,0
+GL.US,D,20031009,000000,16.7227,16.8851,16.6501,16.6939,522391.42431379,0
+GL.US,D,20031010,000000,16.7347,16.7885,16.668,16.7725,837175.36008451,0
+GL.US,D,20031013,000000,16.7725,17.0006,16.7725,16.9628,496351.62721239,0
+GL.US,D,20031014,000000,16.9628,17.0604,16.9509,17.0206,803619.02403419,0
+GL.US,D,20031015,000000,17.0734,17.1022,16.8981,17.0923,1263408.1012485,0
+GL.US,D,20031016,000000,17.0524,17.1938,17.0056,17.0494,1116904.8732284,0
+GL.US,D,20031017,000000,17.0734,17.1321,16.9309,17.0405,464294.38181804,0
+GL.US,D,20031020,000000,16.8851,16.9718,16.7517,16.8463,1304728.983878,0
+GL.US,D,20031021,000000,16.8373,16.8941,16.7267,16.8652,644098.90970183,0
+GL.US,D,20031022,000000,16.8373,16.8373,16.5395,16.5923,409449.55274142,0
+GL.US,D,20031023,000000,16.5923,17.0734,16.5793,17.0156,1061809.024283,0
+GL.US,D,20031024,000000,17.0156,17.398,16.9767,17.2098,1372095.6880858,0
+GL.US,D,20031027,000000,17.3094,17.3682,17.2506,17.3552,1242619.6398007,0
+GL.US,D,20031028,000000,17.3522,17.5046,17.3094,17.5046,857709.78942519,0
+GL.US,D,20031029,000000,17.4319,17.5604,17.3164,17.5335,583493.67667784,0
+GL.US,D,20031030,000000,17.5653,17.5723,17.2864,17.3482,792101.2283779,0
+GL.US,D,20031031,000000,17.3642,17.5574,17.3642,17.5245,986426.75362732,0
+GL.US,D,20031103,000000,17.5295,17.6759,17.5165,17.6609,637690.87449318,0
+GL.US,D,20031104,000000,17.5903,17.5903,17.3841,17.5006,920623.40116191,0
+GL.US,D,20031105,000000,17.4966,17.5006,17.3014,17.3841,764807.33601237,0
+GL.US,D,20031106,000000,17.388,17.4498,17.2536,17.3841,685421.80049032,0
+GL.US,D,20031107,000000,17.4498,17.4757,17.388,17.414,1128425.6811231,0
+GL.US,D,20031110,000000,17.3552,17.4847,17.3134,17.4388,1044779.8363892,0
+GL.US,D,20031111,000000,17.4269,17.4668,17.3592,17.4668,1377348.0278189,0
+GL.US,D,20031112,000000,17.4668,17.6062,17.4319,17.5903,1319501.0011123,0
+GL.US,D,20031113,000000,17.5903,17.6998,17.5763,17.6889,799364.73929914,0
+GL.US,D,20031114,000000,17.65,17.7685,17.5863,17.6181,642844.81443771,0
+GL.US,D,20031117,000000,17.5723,17.6101,17.414,17.5903,974413.94678992,0
+GL.US,D,20031118,000000,17.5335,17.6889,17.4319,17.4468,487333.98944853,0
+GL.US,D,20031119,000000,17.5414,17.6261,17.4319,17.5763,514626.87773459,0
+GL.US,D,20031120,000000,17.4757,17.6261,17.4269,17.4628,448763.28050068,0
+GL.US,D,20031121,000000,17.5126,17.5723,17.4468,17.4757,449019.32076677,0
+GL.US,D,20031124,000000,17.4428,17.5763,17.414,17.4349,985928.73020778,0
+GL.US,D,20031125,000000,17.4847,17.6301,17.414,17.5942,561461.16076066,0
+GL.US,D,20031126,000000,17.5863,17.65,17.4707,17.6371,589253.07654573,0
+GL.US,D,20031128,000000,17.6371,17.6609,17.5833,17.6101,185314.9160419,0
+GL.US,D,20031201,000000,17.6101,17.9388,17.6101,17.8442,644849.96114904,0
+GL.US,D,20031202,000000,17.8442,17.8442,17.7077,17.7845,847448.09719196,0
+GL.US,D,20031203,000000,17.8561,17.9349,17.7805,17.8193,953626.48942158,0
+GL.US,D,20031204,000000,17.8193,17.8891,17.7895,17.7935,861971.10271655,0
+GL.US,D,20031205,000000,17.7895,17.8521,17.6579,17.6719,462291.24326567,0
+GL.US,D,20031208,000000,17.6719,17.8163,17.6689,17.7685,394171.47945171,0
+GL.US,D,20031209,000000,17.8283,17.8283,17.65,17.6609,485577.85444697,0
+GL.US,D,20031210,000000,17.6609,17.7077,17.6062,17.6889,899280.68784397,0
+GL.US,D,20031211,000000,17.7407,17.9428,17.6968,17.9259,680416.46430806,0
+GL.US,D,20031212,000000,17.9099,18.0265,17.8811,17.9547,610292.55786226,0
+GL.US,D,20031215,000000,18.0892,18.0892,17.6719,17.6759,766806.45824684,0
+GL.US,D,20031216,000000,17.7077,17.9209,17.6101,17.9209,752781.47614178,0
+GL.US,D,20031217,000000,17.9468,17.9468,17.6968,17.8442,513881.85076423,0
+GL.US,D,20031218,000000,17.8442,17.9667,17.7725,17.9547,417711.11866069,0
+GL.US,D,20031219,000000,17.9547,17.9707,17.7367,17.9707,1064812.2259924,0
+GL.US,D,20031222,000000,17.9707,17.9707,17.8013,17.8193,758288.85206147,0
+GL.US,D,20031223,000000,17.8601,17.9299,17.8393,17.8811,477561.28391957,0
+GL.US,D,20031224,000000,17.8811,17.893,17.8103,17.8721,250923.47708919,0
+GL.US,D,20031226,000000,17.9517,17.9667,17.7805,17.8103,159521.11841183,0
+GL.US,D,20031229,000000,17.7973,18.0384,17.7565,18.0105,395675.59050508,0
+GL.US,D,20031230,000000,18.0265,18.1858,17.9787,18.149,356109.83879763,0
+GL.US,D,20031231,000000,18.2216,18.2694,18.1091,18.1858,371889.95182477,0
+GL.US,D,20040102,000000,18.2296,18.3542,18.129,18.1938,477317.29260718,0
+GL.US,D,20040105,000000,18.2296,18.3312,18.1131,18.2774,679411.38075371,0
+GL.US,D,20040106,000000,18.2694,18.3113,18.1699,18.2296,703199.02759298,0
+GL.US,D,20040107,000000,18.1699,18.2216,18.0892,18.2097,974911.97020946,0
+GL.US,D,20040108,000000,18.1569,18.3004,18.0802,18.2097,535163.31523421,0
+GL.US,D,20040109,000000,18.2048,18.2694,18.1738,18.1978,489585.1356312,0
+GL.US,D,20040112,000000,18.1898,18.2566,18.0932,18.149,709461.47127778,0
+GL.US,D,20040113,000000,18.2097,18.2486,17.9059,18.0155,618561.15233786,0
+GL.US,D,20040114,000000,17.9827,18.149,17.9827,18.129,597015.61496599,0
+GL.US,D,20040115,000000,17.9707,18.0852,17.8143,18.0454,1281435.3441404,0
+GL.US,D,20040116,000000,18.129,18.2694,18.0613,18.1091,715219.86706618,0
+GL.US,D,20040120,000000,18.0613,18.2526,18.0454,18.2486,730494.92811746,0
+GL.US,D,20040121,000000,18.2894,18.6091,18.2216,18.5782,693936.39443725,0
+GL.US,D,20040122,000000,18.4676,18.6828,18.4528,18.6828,645852.03246497,0
+GL.US,D,20040123,000000,18.6828,18.8581,18.6131,18.6917,594758.44430647,0
+GL.US,D,20040126,000000,18.7385,18.8213,18.5364,18.8133,887764.90034662,0
+GL.US,D,20040127,000000,18.7665,18.8511,18.6788,18.7754,515629.95312999,0
+GL.US,D,20040128,000000,18.7475,18.8979,18.5663,18.5932,713464.7361441,0
+GL.US,D,20040129,000000,18.5932,18.7665,18.5324,18.7665,998202.59770866,0
+GL.US,D,20040130,000000,18.7077,18.9437,18.6917,18.9437,715718.89456519,0
+GL.US,D,20040202,000000,18.9437,19.2873,18.8839,19.121,815395.872195,0
+GL.US,D,20040203,000000,19.0792,19.361,19.0543,19.2425,606534.2883878,0
+GL.US,D,20040204,000000,19.2276,19.2634,18.9267,19.121,875491.03284575,0
+GL.US,D,20040205,000000,19.0762,19.1877,19.0075,19.1349,535163.31523421,0
+GL.US,D,20040206,000000,19.0692,19.366,19.0692,19.366,503608.1095773,0
+GL.US,D,20040209,000000,19.2953,19.4786,19.2873,19.4258,663885.29983372,0
+GL.US,D,20040210,000000,19.5861,20.0453,19.5861,19.9267,1647312.8680696,0
+GL.US,D,20040211,000000,19.8461,20.1458,19.7465,20.095,940103.54705396,0
+GL.US,D,20040212,000000,19.8461,20.1488,19.8461,20.0263,758288.85206147,0
+GL.US,D,20040213,000000,19.9267,20.0781,19.8829,19.9835,914554.74481577,0
+GL.US,D,20040217,000000,20.0861,20.5154,20.0373,20.4217,963147.17100235,0
+GL.US,D,20040218,000000,20.5014,20.6129,20.4466,20.592,1274675.8811155,0
+GL.US,D,20040219,000000,20.592,20.592,20.3669,20.4058,1418669.9145279,0
+GL.US,D,20040220,000000,20.4646,20.5054,20.355,20.4944,1297970.5249326,0
+GL.US,D,20040223,000000,20.5322,20.6318,20.3778,20.5502,1152469.3682285,0
+GL.US,D,20040224,000000,20.5502,20.7045,20.4177,20.604,1145205.8573073,0
+GL.US,D,20040225,000000,20.6966,20.7045,20.5632,20.6278,553196.58260296,0
+GL.US,D,20040226,000000,20.6448,20.7444,20.4734,20.7125,743266.81903787,0
+GL.US,D,20040227,000000,20.6836,20.9237,20.6756,20.8121,952127.39876559,0
+GL.US,D,20040301,000000,20.9645,21.0391,20.842,20.842,773821.9615378,0
+GL.US,D,20040302,000000,20.842,21.0073,20.7991,20.9287,685421.80049032,0
+GL.US,D,20040303,000000,20.8858,21.2234,20.8858,21.2065,1048284.0737565,0
+GL.US,D,20040304,000000,21.1577,21.1776,21.0113,21.1607,637089.43088773,0
+GL.US,D,20040305,000000,21.0233,21.1895,21.0113,21.1537,930835.89350086,0
+GL.US,D,20040308,000000,21.1537,21.323,21.1457,21.2633,805619.15034814,0
+GL.US,D,20040309,000000,21.3031,21.3031,21.1856,21.2553,932839.03205324,0
+GL.US,D,20040310,000000,21.2553,21.2593,20.8489,20.9087,1024495.4228377,0
+GL.US,D,20040311,000000,20.8709,20.9087,20.5054,20.5322,1037767.3453367,0
+GL.US,D,20040312,000000,20.4784,20.8529,20.4466,20.8489,1127170.5817795,0
+GL.US,D,20040315,000000,20.8041,20.8041,20.6647,20.6966,1138445.3902029,0
+GL.US,D,20040316,000000,20.6926,21.0651,20.6926,21.0023,1101881.8361253,0
+GL.US,D,20040317,000000,20.9993,21.2872,20.9923,21.2433,717476.03364623,0
+GL.US,D,20040318,000000,21.2752,21.3569,21.1975,21.2672,1183515.5055916,0
+GL.US,D,20040319,000000,21.2025,21.2951,21.0939,21.0939,791851.21258865,0
+GL.US,D,20040322,000000,20.9645,21.082,20.7812,21.0273,864475.27692689,0
+GL.US,D,20040323,000000,21.0273,21.1497,20.9127,21.0023,611795.66483615,0
+GL.US,D,20040324,000000,20.9157,21.0361,20.7155,20.7523,686918.88298736,0
+GL.US,D,20040325,000000,20.8858,21.1647,20.7812,21.1537,755536.67022084,0
+GL.US,D,20040326,000000,21.1537,21.2633,21.0859,21.1049,700942.86101294,0
+GL.US,D,20040329,000000,21.2025,21.3768,21.1249,21.2842,596017.55996796,0
+GL.US,D,20040330,000000,21.2633,21.4934,21.2274,21.4336,802367.94100849,0
+GL.US,D,20040331,000000,21.3808,21.4963,21.2672,21.4794,598268.70615063,0
+GL.US,D,20040401,000000,21.4794,21.7542,21.4047,21.7334,1134684.10849,0
+GL.US,D,20040402,000000,21.8349,21.9624,21.6238,21.7423,1019238.0627073,0
+GL.US,D,20040405,000000,21.7822,21.9435,21.7184,21.9216,833922.14258592,0
+GL.US,D,20040406,000000,21.9216,21.9893,21.8638,21.8967,676157.15917564,0
+GL.US,D,20040407,000000,21.8967,21.9056,21.6766,21.7284,509614.51299601,0
+GL.US,D,20040408,000000,21.811,21.9236,21.6536,21.7244,472309.94826598,0
+GL.US,D,20040412,000000,21.7214,21.9265,21.7214,21.7632,553695.61010198,0
+GL.US,D,20040413,000000,21.8847,21.8847,21.3738,21.4166,747529.13640872,0
+GL.US,D,20040414,000000,21.4564,21.563,21.1497,21.2433,703454.0637796,0
+GL.US,D,20040415,000000,21.323,21.3529,20.9993,21.1457,616556.00562653,0
+GL.US,D,20040416,000000,21.2842,21.3489,21.082,21.2951,844947.93929952,0
+GL.US,D,20040419,000000,21.1249,21.1776,20.8201,20.9685,1443961.6724205,0
+GL.US,D,20040420,000000,21.0273,21.0611,20.588,20.592,1074332.9075732,0
+GL.US,D,20040421,000000,20.5094,20.601,20.3749,20.4266,1003466.9863955,0
+GL.US,D,20040422,000000,20.4854,20.5352,20.2842,20.4616,1862427.8588463,0
+GL.US,D,20040423,000000,20.4058,20.601,20.334,20.5014,1236361.2124338,0
+GL.US,D,20040426,000000,20.4346,20.5422,20.3062,20.3221,1225593.4641452,0
+GL.US,D,20040427,000000,20.3221,20.7523,20.3221,20.604,1267914.4099317,0
+GL.US,D,20040428,000000,20.609,20.609,20.2633,20.3022,1410408.3486086,0
+GL.US,D,20040429,000000,20.343,20.6528,20.2374,20.3221,1634538.9689902,0
+GL.US,D,20040430,000000,20.3669,20.833,20.3102,20.7812,1818848.8014777,0
+GL.US,D,20040503,000000,20.7812,20.9893,20.7812,20.8579,1281184.3242716,0
+GL.US,D,20040504,000000,20.837,20.9237,20.7244,20.7842,881501.45258235,0
+GL.US,D,20040505,000000,20.5242,20.8858,20.5242,20.7693,1130679.8395442,0
+GL.US,D,20040506,000000,20.604,20.8241,20.5632,20.6926,1847407.8339817,0
+GL.US,D,20040507,000000,20.6677,20.7284,19.9715,19.9715,1695642.2254338,0
+GL.US,D,20040510,000000,19.9715,19.9715,19.6548,19.8829,1380106.2341363,0
+GL.US,D,20040511,000000,19.7654,19.8989,19.7166,19.7853,1233360.0188833,0
+GL.US,D,20040512,000000,19.8461,20.3828,19.8042,20.347,1720685.9756961,0
+GL.US,D,20040513,000000,20.3261,20.601,20.2464,20.5322,1046533.9632318,0
+GL.US,D,20040514,000000,20.5322,20.8041,20.4138,20.6756,1252385.3167733,0
+GL.US,D,20040517,000000,20.5552,20.5592,20.3261,20.4784,713716.76009229,0
+GL.US,D,20040518,000000,20.4824,20.8659,20.4734,20.6926,1168242.4526993,0
+GL.US,D,20040519,000000,20.7444,20.9127,20.5054,20.5202,1088349.8570424,0
+GL.US,D,20040520,000000,20.5671,20.5671,20.3221,20.3978,1136939.2709906,0
+GL.US,D,20040521,000000,20.3978,20.6448,20.3749,20.4854,747272.09206315,0
+GL.US,D,20040524,000000,20.5124,20.6607,20.4058,20.6448,759795.97535326,0
+GL.US,D,20040525,000000,20.6448,20.7364,20.3131,20.6836,1355063.4879535,0
+GL.US,D,20040526,000000,20.6886,20.9575,20.6408,20.8241,1081593.406256,0
+GL.US,D,20040527,000000,20.8858,21.319,20.8858,21.2672,1435949.118211,0
+GL.US,D,20040528,000000,21.2672,21.7064,21.2553,21.6408,4554517.5510667,0
+GL.US,D,20040601,000000,21.6437,21.6816,21.4206,21.6328,1484533.5117618,0
+GL.US,D,20040602,000000,21.7632,21.9166,21.6078,21.8479,884255.64258193,0
+GL.US,D,20040603,000000,21.9056,21.9056,21.572,21.572,976919.12507973,0
+GL.US,D,20040604,000000,21.6496,21.7742,21.587,21.6437,802622.97719511,0
+GL.US,D,20040607,000000,21.7014,21.8877,21.7014,21.824,781831.50350887,0
+GL.US,D,20040608,000000,21.803,21.9435,21.6816,21.9435,861721.08692731,0
+GL.US,D,20040609,000000,21.9236,22.0401,21.5052,21.5052,863970.22495103,0
+GL.US,D,20040610,000000,21.572,21.7014,21.4814,21.587,687924.97062118,0
+GL.US,D,20040614,000000,21.587,21.587,21.2393,21.323,1052790.3824398,0
+GL.US,D,20040615,000000,21.323,21.5252,21.323,21.4047,1128678.7091508,0
+GL.US,D,20040616,000000,21.4754,21.4963,21.2842,21.3071,582490.60128244,0
+GL.US,D,20040617,000000,21.2274,21.4166,21.1049,21.3609,618806.14772973,0
+GL.US,D,20040618,000000,21.2842,21.3808,21.0939,21.1776,1185022.6288834,0
+GL.US,D,20040621,000000,21.2433,21.2503,21.1328,21.1607,594015.42549506,0
+GL.US,D,20040622,000000,21.2025,21.3399,21.1179,21.1607,1649059.9663559,0
+GL.US,D,20040623,000000,21.1607,21.3399,20.9645,21.2991,1238616.3749343,0
+GL.US,D,20040624,000000,21.3808,21.5052,21.2553,21.2911,925082.51810982,0
+GL.US,D,20040625,000000,21.2991,21.4934,21.1647,21.2234,849197.20363719,0
+GL.US,D,20040628,000000,21.2633,21.5422,21.2025,21.2593,1125670.4870441,0
+GL.US,D,20040629,000000,21.1975,21.4455,21.1975,21.4017,706458.26956843,0
+GL.US,D,20040630,000000,21.3031,21.559,21.2752,21.4814,724488.52469876,0
+GL.US,D,20040701,000000,21.6238,21.6616,21.2911,21.5013,846199.02232521,0
+GL.US,D,20040702,000000,21.583,21.583,21.3529,21.4206,596768.61141517,0
+GL.US,D,20040706,000000,21.4206,21.4206,21.1288,21.2593,682162.55851487,0
+GL.US,D,20040707,000000,21.2672,21.5382,21.0521,21.4963,1492042.0180749,0
+GL.US,D,20040708,000000,21.5422,21.7094,21.4455,21.4495,1560663.8216263,0
+GL.US,D,20040709,000000,21.5013,21.55,21.336,21.4684,695438.49733167,0
+GL.US,D,20040712,000000,21.4455,21.6238,21.3848,21.5092,645100.98101776,0
+GL.US,D,20040713,000000,21.5013,21.5013,21.2842,21.3808,744522.92246094,0
+GL.US,D,20040714,000000,21.323,21.3768,21.1288,21.2025,532160.11352485,0
+GL.US,D,20040715,000000,21.1776,21.1816,20.8529,20.9127,1141444.5755943,0
+GL.US,D,20040716,000000,21.0023,21.0859,20.7484,20.7603,1137191.2949388,0
+GL.US,D,20040719,000000,20.8041,20.9157,20.8041,20.8529,952626.4262646,0
+GL.US,D,20040720,000000,20.8121,20.9207,20.6149,20.8071,1453475.3254449,0
+GL.US,D,20040721,000000,20.9057,21.0939,20.8459,20.8858,914054.71323728,0
+GL.US,D,20040722,000000,20.8858,20.9814,20.3898,20.7414,1326511.4840059,0
+GL.US,D,20040723,000000,20.7484,20.7484,20.3828,20.588,1896989.278451,0
+GL.US,D,20040726,000000,20.5154,20.6408,20.1139,20.1847,2049497.9058103,0
+GL.US,D,20040727,000000,20.2464,20.4944,20.1099,20.4346,1570681.5225472,0
+GL.US,D,20040728,000000,20.4386,20.6647,20.1797,20.6149,1546388.823732,0
+GL.US,D,20040729,000000,20.6189,20.9027,20.5502,20.8709,1608999.2034673,0
+GL.US,D,20040730,000000,20.833,21.0273,20.7812,20.8778,1314490.6445327,0
+GL.US,D,20040802,000000,20.8818,20.9993,20.7045,20.9525,836678.34074445,0
+GL.US,D,20040803,000000,20.9854,21.0859,20.837,21.0391,1321255.1279549,0
+GL.US,D,20040804,000000,21.0023,21.0023,20.7244,20.9237,1533363.9047839,0
+GL.US,D,20040805,000000,20.8858,20.9237,20.5671,20.6149,1120911.1503331,0
+GL.US,D,20040806,000000,20.596,20.596,20.2673,20.2842,1179261.2208566,0
+GL.US,D,20040809,000000,20.2464,20.3261,20.106,20.1099,1609496.2228073,0
+GL.US,D,20040810,000000,20.1956,20.35,20.1259,20.3261,1701655.6574087,0
+GL.US,D,20040811,000000,20.3261,20.363,20.1488,20.1926,1665342.1191204,0
+GL.US,D,20040812,000000,20.2842,20.3669,20.1488,20.1617,1375097.8857157,0
+GL.US,D,20040813,000000,20.2215,20.2892,20.1329,20.1847,1325013.3974294,0
+GL.US,D,20040816,000000,20.2633,20.4506,20.2534,20.4266,536914.42983839,0
+GL.US,D,20040817,000000,20.4217,20.604,20.3709,20.4098,726492.66733061,0
+GL.US,D,20040818,000000,20.4576,20.7155,20.3669,20.7125,662377.17246246,0
+GL.US,D,20040819,000000,20.6448,20.7045,20.4306,20.5671,704698.11824897,0
+GL.US,D,20040820,000000,20.571,20.6488,20.4854,20.6278,680911.47548918,0
+GL.US,D,20040823,000000,20.6558,20.6926,20.4576,20.5154,580741.49483721,0
+GL.US,D,20040824,000000,20.5282,20.6607,20.4266,20.4734,569974.75062812,0
+GL.US,D,20040825,000000,20.596,20.6836,20.4784,20.575,805619.15034814,0
+GL.US,D,20040826,000000,20.6558,20.7125,20.5502,20.7125,456273.79497274,0
+GL.US,D,20040827,000000,20.7922,20.7922,20.6836,20.7244,487333.98944853,0
+GL.US,D,20040830,000000,20.7643,20.8459,20.604,20.6129,340582.75379816,0
+GL.US,D,20040831,000000,20.5502,20.6408,20.4646,20.5552,1152214.3320419,0
+GL.US,D,20040901,000000,20.5054,20.6129,20.4098,20.4854,898283.63692542,0
+GL.US,D,20040902,000000,20.4854,20.6677,20.3709,20.6189,878494.23455509,0
+GL.US,D,20040903,000000,20.6228,20.8201,20.6228,20.7045,940607.59495035,0
+GL.US,D,20040907,000000,20.9445,21.0073,20.833,20.9814,966904.43639733,0
+GL.US,D,20040908,000000,20.9814,20.9814,20.5124,20.6448,1524851.3189959,0
+GL.US,D,20040909,000000,20.7444,20.7523,20.4346,20.58,960637.97639463,0
+GL.US,D,20040910,000000,20.6448,20.6488,20.5124,20.592,501110.96392329,0
+GL.US,D,20040913,000000,20.6318,20.7284,20.5282,20.7125,610542.5736515,0
+GL.US,D,20040914,000000,20.7484,21.0979,20.6129,20.7364,692684.30733208,0
+GL.US,D,20040915,000000,20.7762,20.8459,20.5632,20.6228,499105.81721197,0
+GL.US,D,20040916,000000,20.6886,20.7842,20.6149,20.7693,768061.55759044,0
+GL.US,D,20040917,000000,20.8459,20.9087,20.7563,20.7962,1106886.1682281,0
+GL.US,D,20040920,000000,20.7962,20.8529,20.7045,20.7324,383404.73524263,0
+GL.US,D,20040921,000000,20.7244,20.9725,20.7244,20.9326,1180264.2962519,0
+GL.US,D,20040922,000000,20.8858,20.8858,20.5502,20.575,646600.07167374,0
+GL.US,D,20040923,000000,20.6149,20.6886,20.5014,20.604,920814.17626213,0
+GL.US,D,20040924,000000,20.5592,20.8818,20.5592,20.7523,839177.49455741,0
+GL.US,D,20040927,000000,20.7523,20.9157,20.6677,20.8041,1212570.553356,0
+GL.US,D,20040928,000000,20.8659,20.9237,20.7125,20.828,746023.0171964,0
+GL.US,D,20040929,000000,20.9445,20.9445,20.7733,20.9395,547186.16286636,0
+GL.US,D,20040930,000000,20.9395,21.3071,20.9395,21.2344,988184.89678783,0
+GL.US,D,20041001,000000,21.4724,21.7463,21.3738,21.7463,1048789.1257323,0
+GL.US,D,20041004,000000,21.8439,21.8439,21.568,21.595,950870.29126304,0
+GL.US,D,20041005,000000,21.6496,21.6496,21.4047,21.4416,932342.01271317,0
+GL.US,D,20041006,000000,21.4814,21.6368,21.4376,21.6368,587499.95378259,0
+GL.US,D,20041007,000000,21.7214,21.7244,21.555,21.583,1009221.365866,0
+GL.US,D,20041008,000000,21.6238,21.6437,21.4525,21.4814,622812.42483448,0
+GL.US,D,20041011,000000,21.3658,21.4017,21.1736,21.1736,808629.38061382,0
+GL.US,D,20041012,000000,21.1647,21.2393,20.9725,21.0233,839437.55114141,0
+GL.US,D,20041013,000000,21.0273,21.1179,20.9127,21.0113,918066.0107394,0
+GL.US,D,20041014,000000,21.0431,21.1537,20.7155,20.7484,888765.96758307,0
+GL.US,D,20041015,000000,20.8041,20.8041,20.2842,20.6228,1762009.870564,0
+GL.US,D,20041018,000000,20.6448,20.7603,20.4346,20.6558,697189.61193585,0
+GL.US,D,20041019,000000,20.6558,20.7414,19.7983,20.0373,1378600.114924,0
+GL.US,D,20041020,000000,20.0651,20.1578,19.7465,20.1289,1993651.0054178,0
+GL.US,D,20041021,000000,19.9655,20.0263,19.6787,19.8431,1518341.8717603,0
+GL.US,D,20041022,000000,19.9068,20.3978,19.8659,20.1697,1372095.6880858,0
+GL.US,D,20041025,000000,20.1458,20.5154,20.0701,20.3858,918565.03823842,0
+GL.US,D,20041026,000000,20.4944,20.8579,20.4734,20.8459,1811839.3226637,0
+GL.US,D,20041027,000000,21.2433,21.807,21.1387,21.5212,3116062.2504864,0
+GL.US,D,20041028,000000,21.4814,21.8847,21.4724,21.6238,1292458.1286156,0
+GL.US,D,20041029,000000,21.6238,21.6856,21.3808,21.572,1055052.5734967,0
+GL.US,D,20041101,000000,21.6238,21.6816,21.5013,21.6328,642345.7869387,0
+GL.US,D,20041102,000000,21.6437,21.8349,21.563,21.5988,881247.4204752,0
+GL.US,D,20041103,000000,21.7632,21.8558,21.5013,21.591,756292.74206542,0
+GL.US,D,20041104,000000,21.6496,22.1099,21.6496,22.1009,1294213.2595376,0
+GL.US,D,20041105,000000,22.2015,22.4604,21.9694,22.1177,1425686.4218983,0
+GL.US,D,20041108,000000,22.1297,22.1725,21.9236,21.9555,1138192.3621752,0
+GL.US,D,20041109,000000,21.8847,22.0092,21.6985,21.8638,1015483.8095508,0
+GL.US,D,20041110,000000,21.8847,22.2513,21.8847,22.1547,1070076.6146792,0
+GL.US,D,20041111,000000,22.1805,22.4902,22.1665,22.4414,937850.39271234,0
+GL.US,D,20041112,000000,22.4016,22.4016,22.0531,22.2473,849953.27548177,0
+GL.US,D,20041115,000000,22.3568,22.4992,22.2473,22.3429,620305.23838572,0
+GL.US,D,20041116,000000,22.3429,22.3568,22.0679,22.1625,576484.19786374,0
+GL.US,D,20041117,000000,22.1625,22.555,22.1625,22.3668,701199.9053585,0
+GL.US,D,20041118,000000,22.4016,22.4305,22.2811,22.3638,579741.43168024,0
+GL.US,D,20041119,000000,21.9933,22.1625,21.8768,21.9007,1538128.2618922,0
+GL.US,D,20041122,000000,21.803,22.2373,21.803,22.1975,1156218.6009877,0
+GL.US,D,20041123,000000,22.2811,22.3518,21.8638,22.2303,927332.66021302,0
+GL.US,D,20041124,000000,22.3359,22.3429,22.1665,22.2173,495345.53957856,0
+GL.US,D,20041126,000000,22.2263,22.2851,22.1347,22.1805,212362.80893608,0
+GL.US,D,20041129,000000,21.9624,22.1586,21.8439,22.0132,1060058.9137584,0
+GL.US,D,20041130,000000,22.0013,22.0132,21.828,21.9265,830667.92100785,0
+GL.US,D,20041201,000000,21.9664,22.3638,21.9465,22.3638,567968.59983732,0
+GL.US,D,20041202,000000,22.3608,22.4355,22.2473,22.3478,661132.11391361,0
+GL.US,D,20041203,000000,22.3319,22.4225,22.1845,22.3857,716471.95417135,0
+GL.US,D,20041206,000000,22.3159,22.3199,22.0679,22.2552,473809.03892197,0
+GL.US,D,20041207,000000,22.2592,22.3159,21.9933,21.9933,507364.37089281,0
+GL.US,D,20041208,000000,21.9435,22.1059,21.9345,22.0092,767307.49390481,0
+GL.US,D,20041209,000000,21.9624,22.2373,21.824,22.2373,745520.97745897,0
+GL.US,D,20041210,000000,22.2373,22.3429,22.0361,22.2513,506613.31944561,0
+GL.US,D,20041213,000000,22.2513,22.4694,22.2423,22.4574,524396.57102512,0
+GL.US,D,20041214,000000,22.4604,22.7562,22.3478,22.6616,738006.446669,0
+GL.US,D,20041215,000000,22.6834,22.9663,22.5032,22.9623,924330.46258314,0
+GL.US,D,20041216,000000,22.9623,22.9663,22.5281,22.6914,823158.41061525,0
+GL.US,D,20041217,000000,22.4534,22.563,22.2921,22.3668,1159728.8628319,0
+GL.US,D,20041220,000000,22.4355,22.6616,22.4355,22.539,704698.11824897,0
+GL.US,D,20041221,000000,22.4813,22.7422,22.4534,22.6576,406948.39076951,0
+GL.US,D,20041222,000000,22.6834,22.7642,22.5281,22.563,824407.485482,0
+GL.US,D,20041223,000000,22.547,22.7342,22.4106,22.6486,397927.74076722,0
+GL.US,D,20041227,000000,22.6914,22.7223,22.5142,22.6198,575982.1581263,0
+GL.US,D,20041228,000000,22.6228,22.9085,22.6078,22.8976,862968.1536351,0
+GL.US,D,20041229,000000,22.9215,22.9872,22.812,22.8478,286239.96445897,0
+GL.US,D,20041230,000000,22.8856,22.9016,22.7642,22.8249,294750.54208801,0
+GL.US,D,20041231,000000,22.8627,22.9783,22.7721,22.8209,258195.02064623,0
+GL.US,D,20050103,000000,22.8159,22.9583,22.5948,22.6745,936594.28928927,0
+GL.US,D,20050104,000000,22.5948,22.6914,22.2632,22.4454,1383607.4592652,0
+GL.US,D,20050105,000000,22.4484,22.779,22.4305,22.4414,1019483.0580991,0
+GL.US,D,20050106,000000,22.4385,22.6446,22.3976,22.5182,855464.66771937,0
+GL.US,D,20050107,000000,22.5182,22.5779,22.3239,22.3429,603782.10654717,0
+GL.US,D,20050110,000000,22.3429,22.6198,22.3239,22.3837,929838.84258231,0
+GL.US,D,20050111,000000,22.3608,22.3608,22.0719,22.0969,888516.9558733,0
+GL.US,D,20050112,000000,22.061,22.1805,21.803,21.9813,1305978.0587447,0
+GL.US,D,20050113,000000,21.8529,21.9126,21.6118,21.6496,1454229.3891306,0
+GL.US,D,20050114,000000,21.6816,21.6816,21.3848,21.6288,1317245.8386118,0
+GL.US,D,20050118,000000,21.6328,22.2771,21.568,22.2632,1858415.5572647,0
+GL.US,D,20050119,000000,22.3797,22.6745,22.2961,22.3399,1810339.2279282,0
+GL.US,D,20050120,000000,22.3239,22.4066,22.1625,22.2681,974156.90244435,0
+GL.US,D,20050121,000000,22.2423,22.309,21.9236,21.9305,1228347.6541448,0
+GL.US,D,20050124,000000,21.9594,21.9733,21.7632,21.7672,702954.03220111,0
+GL.US,D,20050125,000000,20.9893,21.9555,20.9893,21.7184,729245.85325072,0
+GL.US,D,20050126,000000,21.7094,21.8389,21.6158,21.7284,800114.78666687,0
+GL.US,D,20050127,000000,21.7632,21.9465,21.595,21.6118,619060.17983687,0
+GL.US,D,20050128,000000,21.6905,21.7014,21.4256,21.5212,886761.82495122,0
+GL.US,D,20050131,000000,21.6656,21.82,21.6408,21.803,946367.9988977,0
+GL.US,D,20050201,000000,21.8847,21.9555,21.7014,21.9086,655365.6854894,0
+GL.US,D,20050202,000000,21.9624,22.1177,21.9216,22.0361,581991.57378344,0
+GL.US,D,20050203,000000,22.0531,22.1137,21.9395,21.9983,563212.27536484,0
+GL.US,D,20050204,000000,22.0221,22.1586,21.9594,22.1137,518637.17115724,0
+GL.US,D,20050207,000000,22.0401,22.2811,22.0401,22.1347,568968.6629943,0
+GL.US,D,20050208,000000,22.1009,22.1885,22.0013,22.1217,672648.90549043,0
+GL.US,D,20050209,000000,22.2015,22.2881,21.9086,21.9086,999457.69705225,0
+GL.US,D,20050210,000000,21.811,21.816,20.9854,21.0691,4231718.048848,0
+GL.US,D,20050211,000000,21.2025,21.5092,20.7444,21.4296,1395127.2630804,0
+GL.US,D,20050214,000000,21.6616,21.7134,21.4864,21.6536,1316244.7713753,0
+GL.US,D,20050215,000000,21.6238,21.9305,21.6078,21.8768,1213567.6042746,0
+GL.US,D,20050216,000000,21.8439,21.9555,21.7672,21.8479,996195.44283838,0
+GL.US,D,20050217,000000,21.8479,21.8479,21.555,21.58,1322256.1951914,0
+GL.US,D,20050218,000000,21.583,21.583,21.3439,21.3977,1877952.9356868,0
+GL.US,D,20050222,000000,21.4017,21.4614,21.0183,21.0233,2590669.6326221,0
+GL.US,D,20050223,000000,21.0771,21.3399,21.0431,21.2503,1101125.7642807,0
+GL.US,D,20050224,000000,21.2025,21.2752,21.1179,21.1607,849953.27548177,0
+GL.US,D,20050225,000000,21.2344,21.3071,21.1179,21.1577,1467502.3157089,0
+GL.US,D,20050228,000000,21.1816,21.1816,20.8071,20.8071,2096825.1918586,0
+GL.US,D,20050301,000000,20.9057,21.2553,20.8947,21.1687,996698.4866553,0
+GL.US,D,20050302,000000,21.1607,21.3698,21.0233,21.2274,1169745.5596731,0
+GL.US,D,20050303,000000,21.2792,21.2842,20.9445,20.9445,1652822.2521483,0
+GL.US,D,20050304,000000,21.0233,21.3031,20.9923,21.2344,1265659.2474312,0
+GL.US,D,20050307,000000,21.2633,21.5092,21.2593,21.2991,931837.96481679,0
+GL.US,D,20050308,000000,21.3399,21.3888,21.1577,21.2951,877245.15968836,0
+GL.US,D,20050309,000000,21.2025,21.3141,21.0859,21.1367,1219082.0087507,0
+GL.US,D,20050310,000000,21.1856,21.331,21.1049,21.1049,728490.78548561,0
+GL.US,D,20050311,000000,21.1179,21.1607,20.828,20.8459,1048789.1257323,0
+GL.US,D,20050314,000000,20.8489,21.2752,20.8071,21.1647,1275178.9249324,0
+GL.US,D,20050315,000000,21.2433,21.336,20.9485,20.9525,860470.00390161,0
+GL.US,D,20050316,000000,20.9575,20.9575,20.4944,20.5552,2395583.0151308,0
+GL.US,D,20050317,000000,20.6448,20.9356,20.609,20.8739,973909.89889353,0
+GL.US,D,20050318,000000,20.8858,20.9893,20.6647,20.6886,1631278.7229353,0
+GL.US,D,20050321,000000,20.6886,20.8739,20.6448,20.7693,893278.30074316,0
+GL.US,D,20050322,000000,20.7045,20.7693,20.2932,20.2932,863727.23771811,0
+GL.US,D,20050323,000000,20.3749,20.592,20.334,20.5352,1713672.480564,0
+GL.US,D,20050324,000000,20.5632,20.7643,20.4217,20.4217,643095.83430643,0
+GL.US,D,20050328,000000,20.4854,20.842,20.4854,20.7006,941357.64231808,0
+GL.US,D,20050329,000000,20.7045,20.8459,20.4466,20.4616,889265.99916156,0
+GL.US,D,20050330,000000,20.4646,20.833,20.4058,20.8241,1158971.7869078,0
+GL.US,D,20050331,000000,20.7643,20.9326,20.7006,20.8459,1001462.8437636,0
+GL.US,D,20050401,000000,20.9057,21.0651,20.5094,20.5422,1289699.9222981,0
+GL.US,D,20050404,000000,20.5054,20.8161,20.35,20.6368,1262405.0258531,0
+GL.US,D,20050405,000000,20.6836,20.7414,20.5352,20.601,665892.454704,0
+GL.US,D,20050406,000000,20.6647,20.8459,20.6228,20.8071,857964.82561181,0
+GL.US,D,20050407,000000,20.8459,20.9445,20.7962,20.8739,584746.76786248,0
+GL.US,D,20050408,000000,20.9395,20.9485,20.588,20.609,643095.83430643,0
+GL.US,D,20050411,000000,20.6647,20.7922,20.571,20.7882,629324.88430851,0
+GL.US,D,20050412,000000,20.7643,21.0691,20.6278,20.9575,879000.29061044,0
+GL.US,D,20050413,000000,20.9645,20.9854,20.6677,20.7125,1420676.0653187,0
+GL.US,D,20050414,000000,20.7125,20.7484,20.3858,20.4576,2004423.7741037,0
+GL.US,D,20050415,000000,20.4018,20.5242,20.3261,20.338,2078294.9051497,0
+GL.US,D,20050418,000000,20.338,20.4944,20.3261,20.4098,2445923.5436831,0
+GL.US,D,20050419,000000,20.3669,20.7284,20.334,20.6408,1526353.4218903,0
+GL.US,D,20050420,000000,20.5632,20.609,20.1329,20.1329,2017193.6568651,0
+GL.US,D,20050421,000000,20.1369,20.5094,19.9835,20.4506,1852408.1497666,0
+GL.US,D,20050422,000000,20.3669,20.9395,20.3669,20.6886,2365533.9286861,0
+GL.US,D,20050425,000000,20.6886,21.0361,20.6886,20.9237,2246579.6292183,0
+GL.US,D,20050426,000000,20.8778,21.0233,20.7484,20.7563,1242871.6637489,0
+GL.US,D,20050427,000000,20.7045,21.0471,20.588,20.8579,1472266.6728172,0
+GL.US,D,20050428,000000,20.8041,20.9605,20.7085,20.8489,883011.58811256,0
+GL.US,D,20050429,000000,20.8709,21.3489,20.7733,21.336,1424932.3582127,0
+GL.US,D,20050502,000000,21.4047,21.5422,21.0909,21.2951,954885.60508307,0
+GL.US,D,20050503,000000,21.2433,21.4864,21.2234,21.4086,2006923.9319962,0
+GL.US,D,20050504,000000,21.4455,21.9236,21.4296,21.8728,1527856.5288642,0
+GL.US,D,20050505,000000,21.8728,22.0261,21.6158,21.6816,13477739.713739,0
+GL.US,D,20050506,000000,21.7632,21.8389,21.6158,21.7284,819898.16456033,0
+GL.US,D,20050509,000000,21.6616,21.6616,21.5252,21.583,1033512.0565221,0
+GL.US,D,20050510,000000,21.4047,21.4296,21.082,21.1776,1628785.5935992,0
+GL.US,D,20050511,000000,21.1776,21.3927,21.0113,21.3808,1085602.6955991,0
+GL.US,D,20050512,000000,21.5382,21.559,21.0691,21.1089,861221.05534882,0
+GL.US,D,20050513,000000,21.0859,21.1009,20.6926,20.7812,1279936.2534843,0
+GL.US,D,20050516,000000,20.7693,21.1367,20.7563,21.1049,1094868.3409933,0
+GL.US,D,20050517,000000,21.0431,21.4336,20.9605,21.2593,2041982.3709408,0
+GL.US,D,20050518,000000,21.2633,21.323,21.0113,21.0431,1679368.105305,0
+GL.US,D,20050519,000000,21.0431,21.1856,20.9993,21.0651,1319754.0291401,0
+GL.US,D,20050520,000000,21.0651,21.1457,20.7991,21.0611,1746732.8013538,0
+GL.US,D,20050523,000000,21.0611,21.2593,21.0471,21.0651,996698.4866553,0
+GL.US,D,20050524,000000,21.0233,21.1328,20.9575,21.0651,1415665.7087391,0
+GL.US,D,20050525,000000,21.0691,21.1009,20.9326,21.0023,822401.3346912,0
+GL.US,D,20050526,000000,21.0073,21.1607,21.0073,21.1139,1192030.0995386,0
+GL.US,D,20050527,000000,21.0859,21.2115,21.0651,21.1457,761799.11390564,0
+GL.US,D,20050531,000000,21.0233,21.2195,21.0183,21.0651,784841.73377455,0
+GL.US,D,20050601,000000,21.0361,21.2553,20.9854,21.1089,1082350.48218,0
+GL.US,D,20050602,000000,21.0361,21.0771,20.9207,21.0731,595266.50852075,0
+GL.US,D,20050603,000000,21.0431,21.0431,20.4944,20.7284,2085554.3997531,0
+GL.US,D,20050606,000000,20.7643,20.7991,20.5632,20.7842,1004213.0174453,0
+GL.US,D,20050607,000000,20.7991,20.9395,20.7563,20.7693,1174749.8917759,0
+GL.US,D,20050608,000000,20.8241,20.8659,20.7324,20.7693,1180019.3008601,0
+GL.US,D,20050609,000000,20.7693,20.9765,20.7045,20.9645,1032510.9892857,0
+GL.US,D,20050610,000000,21.0233,21.8001,21.0233,21.1607,4908874.2671011,0
+GL.US,D,20050613,000000,21.1607,21.2752,21.1139,21.2025,1634034.9210939,0
+GL.US,D,20050614,000000,21.1816,21.4166,21.1607,21.4047,3559071.1515165,0
+GL.US,D,20050615,000000,21.4754,21.5212,21.336,21.4684,1825610.2726616,0
+GL.US,D,20050616,000000,21.4256,21.4963,21.3768,21.4794,1307730.1774284,0
+GL.US,D,20050617,000000,21.4047,21.5013,21.3808,21.4794,2321959.891715,0
+GL.US,D,20050620,000000,21.4017,21.4754,21.2951,21.3738,783839.66245862,0
+GL.US,D,20050621,000000,21.3439,21.3439,21.1647,21.2593,1312241.506509,0
+GL.US,D,20050622,000000,21.336,21.3848,21.1776,21.1816,934347.1594245,0
+GL.US,D,20050623,000000,21.1607,21.2115,21.0431,21.0611,879493.2936326,0
+GL.US,D,20050624,000000,20.9605,21.1179,20.8529,20.9445,956630.69521041,0
+GL.US,D,20050627,000000,20.8459,21.0322,20.8201,20.9356,1104884.0337552,0
+GL.US,D,20050628,000000,21.0143,21.2274,20.9854,21.2274,813386.70916578,0
+GL.US,D,20050629,000000,21.2155,21.2911,20.9356,20.9814,859719.95653389,0
+GL.US,D,20050630,000000,21.0023,21.1089,20.833,20.8459,846947.061534,0
+GL.US,D,20050701,000000,20.8659,21.0143,20.8071,20.8987,435493.36616072,0
+GL.US,D,20050705,000000,20.8161,21.2115,20.7643,21.1687,1115653.7902027,0
+GL.US,D,20050706,000000,21.0431,21.1607,20.9485,21.0471,1284437.5417703,0
+GL.US,D,20050707,000000,20.9854,21.0909,20.7603,21.0561,1487036.6818926,0
+GL.US,D,20050708,000000,21.0561,21.1607,20.9765,21.082,1017735.9598129,0
+GL.US,D,20050711,000000,21.1288,21.2065,21.0431,21.1607,1750737.0702996,0
+GL.US,D,20050712,000000,21.1249,21.2393,21.1249,21.2234,1243375.7116453,0
+GL.US,D,20050713,000000,21.1249,21.2393,21.0431,21.1209,807380.30574707,0
+GL.US,D,20050714,000000,21.1417,21.331,21.1139,21.1856,776075.11587941,0
+GL.US,D,20050715,000000,21.1607,21.2115,21.0859,21.1776,714968.84719746,0
+GL.US,D,20050718,000000,20.9854,21.2314,20.9645,21.1577,877753.22390264,0
+GL.US,D,20050719,000000,21.2393,21.2991,21.0979,21.1179,1015483.8095508,0
+GL.US,D,20050720,000000,21.1607,21.2155,20.9814,21.1776,1023499.3759986,0
+GL.US,D,20050721,000000,20.8858,20.8898,20.2763,20.4784,3479685.6159945,0
+GL.US,D,20050722,000000,20.4576,20.833,20.2325,20.7693,1986890.5383134,0
+GL.US,D,20050725,000000,20.7643,20.8898,20.7444,20.828,1581200.259126,0
+GL.US,D,20050726,000000,20.833,20.8739,20.7244,20.8739,1538370.2450456,0
+GL.US,D,20050727,000000,20.9326,21.0361,20.8858,20.9993,1067570.4323099,0
+GL.US,D,20050728,000000,21.1009,21.1249,20.9645,21.0391,644098.90970183,0
+GL.US,D,20050729,000000,21.0431,21.0771,20.8579,20.8739,931339.94139725,0
+GL.US,D,20050801,000000,20.8818,20.9027,20.6149,20.7762,1060058.9137584,0
+GL.US,D,20050802,000000,20.7244,20.8459,20.7045,20.7733,1342540.6087428,0
+GL.US,D,20050803,000000,20.7762,20.9287,20.7523,20.8898,941104.61429041,0
+GL.US,D,20050804,000000,20.8041,20.8041,20.5632,20.584,1794060.0874021,0
+GL.US,D,20050805,000000,20.5632,20.5671,20.2842,20.3709,1204051.9430912,0
+GL.US,D,20050808,000000,20.4506,20.4984,20.331,20.4466,1197792.5116449,0
+GL.US,D,20050809,000000,20.5422,20.5552,20.3181,20.363,1120158.090727,0
+GL.US,D,20050810,000000,20.4616,20.5352,20.3261,20.3261,1596476.3242567,0
+GL.US,D,20050811,000000,20.3261,20.4854,20.3261,20.4466,613296.76365109,0
+GL.US,D,20050812,000000,20.4058,20.4854,20.331,20.4098,411703.71116252,0
+GL.US,D,20050815,000000,20.3778,20.7364,20.363,20.6836,893025.27271549,0
+GL.US,D,20050816,000000,20.6886,20.7414,20.588,20.6448,1131933.9348083,0
+GL.US,D,20050817,000000,20.584,20.8619,20.4824,20.7244,1633534.8895154,0
+GL.US,D,20050818,000000,20.7643,20.9207,20.6647,20.9057,1532865.8813643,0
+GL.US,D,20050819,000000,21.0023,21.0431,20.8489,21.0113,1077336.1092825,0
+GL.US,D,20050822,000000,20.9814,21.2115,20.9525,21.1089,2115607.5025155,0
+GL.US,D,20050823,000000,21.1049,21.1089,20.9445,21.0471,1110396.4300722,0
+GL.US,D,20050824,000000,21.0391,21.1009,20.9765,21.0023,1311484.4305849,0
+GL.US,D,20050825,000000,20.9814,21.0391,20.8898,21.0361,984684.67573842,0
+GL.US,D,20050826,000000,20.9854,21.1009,20.9605,20.9893,1256642.6137468,0
+GL.US,D,20050829,000000,21.2672,21.3141,21.1367,21.2344,2400344.3600006,0
+GL.US,D,20050830,000000,21.2314,21.2314,20.9237,21.0611,2045483.5960698,0
+GL.US,D,20050831,000000,21.0611,21.1209,20.8858,21.0611,1700151.5463554,0
+GL.US,D,20050901,000000,21.0113,21.1249,20.9027,21.0611,1558660.683074,0
+GL.US,D,20050902,000000,21.0651,21.1209,20.9356,21.0391,884755.67416042,0
+GL.US,D,20050906,000000,21.0651,21.1049,20.9963,21.0731,1147708.0233587,0
+GL.US,D,20050907,000000,21.0561,21.1387,20.9993,21.1049,2092068.8673861,0
+GL.US,D,20050908,000000,21.0073,21.1387,20.9057,21.0361,1348550.0244,0
+GL.US,D,20050909,000000,21.0361,21.1288,21.0233,21.0651,1501313.6879459,0
+GL.US,D,20050912,000000,21.0691,21.2842,21.0431,21.1856,1663086.9566199,0
+GL.US,D,20050913,000000,21.2752,21.2752,20.9923,20.9963,1467502.3157089,0
+GL.US,D,20050914,000000,21.0183,21.1089,20.9725,21.0391,1355566.5317704,0
+GL.US,D,20050915,000000,21.0611,21.1497,21.0322,21.0859,1195038.3216453,0
+GL.US,D,20050916,000000,21.0651,21.1457,21.0183,21.1249,1367082.3192677,0
+GL.US,D,20050919,000000,21.1736,21.1736,21.0273,21.1009,563212.27536484,0
+GL.US,D,20050920,000000,21.1049,21.2991,21.0431,21.0771,1315243.7041389,0
+GL.US,D,20050921,000000,21.0183,21.0909,20.8858,20.8898,1015232.789682,0
+GL.US,D,20050922,000000,20.8858,21.0143,20.7085,20.9963,1700400.5580652,0
+GL.US,D,20050923,000000,20.9993,21.2065,20.9993,21.0361,1053295.4344156,0
+GL.US,D,20050926,000000,21.0771,21.2025,20.9575,21.0233,802118.92929872,0
+GL.US,D,20050927,000000,21.0521,21.1139,20.9287,20.9993,668890.63601597,0
+GL.US,D,20050928,000000,21.0561,21.1139,20.9645,21.0391,665129.35430309,0
+GL.US,D,20050929,000000,21.0073,21.2633,20.9445,21.2025,645601.01259625,0
+GL.US,D,20050930,000000,21.1607,21.1647,21.0073,21.0979,1126672.55836,0
+GL.US,D,20051003,000000,20.8947,20.9575,20.8241,20.9326,1222334.2221698,0
+GL.US,D,20051004,000000,20.9645,21.2274,20.7733,20.7733,1292202.0883495,0
+GL.US,D,20051005,000000,20.8241,21.0651,20.7284,20.7882,799613.75100891,0
+GL.US,D,20051006,000000,20.8459,20.9237,20.6796,20.8071,790347.10153529,0
+GL.US,D,20051007,000000,20.9057,21.1417,20.9057,20.9993,1142947.6825683,0
+GL.US,D,20051010,000000,21.0391,21.1895,20.9237,20.9326,760050.0074604,0
+GL.US,D,20051011,000000,20.9395,21.0691,20.7563,20.7733,709706.46666964,0
+GL.US,D,20051012,000000,20.7195,20.9395,20.6488,20.8161,755288.66259055,0
+GL.US,D,20051013,000000,20.7762,20.8579,20.584,20.7733,698944.74285793,0
+GL.US,D,20051014,000000,20.8201,21.0143,20.6886,20.9445,637338.4425975,0
+GL.US,D,20051017,000000,20.9157,21.1607,20.7643,20.9445,627571.76154538,0
+GL.US,D,20051018,000000,20.9814,21.0651,20.9057,20.9685,898537.66903256,0
+GL.US,D,20051019,000000,20.9057,21.5252,20.8898,21.5252,1473008.6875492,0
+GL.US,D,20051020,000000,21.2433,21.2463,20.6607,20.7244,2778235.6948467,0
+GL.US,D,20051021,000000,20.7284,20.7643,20.609,20.6836,1210568.4188831,0
+GL.US,D,20051024,000000,20.7484,21.0979,20.7244,21.0859,755536.67022084,0
+GL.US,D,20051025,000000,21.0859,21.2025,20.7284,20.8201,1141444.5755943,0
+GL.US,D,20051026,000000,20.8459,21.0183,20.7842,20.8041,895529.44692583,0
+GL.US,D,20051027,000000,20.7962,20.9395,20.7693,20.7922,512622.73510274,0
+GL.US,D,20051028,000000,20.8947,20.9685,20.6836,20.9685,977421.16481717,0
+GL.US,D,20051031,000000,21.0273,21.1288,20.8898,21.0979,625814.62246435,0
+GL.US,D,20051101,000000,21.0979,21.1577,20.9525,21.0183,1160730.9341478,0
+GL.US,D,20051102,000000,20.9993,21.2344,20.9814,21.1816,1681874.2876743,0
+GL.US,D,20051103,000000,21.2234,21.323,21.1288,21.2842,823400.3937687,0
+GL.US,D,20051104,000000,21.4495,21.4814,21.1049,21.1776,1526854.4575483,0
+GL.US,D,20051107,000000,21.2433,21.3698,21.1736,21.3698,2150663.9333013,0
+GL.US,D,20051108,000000,21.3698,21.4256,21.1417,21.1895,686918.88298736,0
+GL.US,D,20051109,000000,21.2025,21.4376,21.1367,21.3738,1515333.6496536,0
+GL.US,D,20051110,000000,21.4206,21.6616,21.3808,21.55,1515590.6939991,0
+GL.US,D,20051111,000000,21.591,21.6158,21.4724,21.5212,857212.77008512,0
+GL.US,D,20051114,000000,21.4814,21.6288,21.323,21.58,951129.34376756,0
+GL.US,D,20051115,000000,21.583,21.6856,21.4455,21.5252,741270.70904182,0
+GL.US,D,20051116,000000,21.595,21.595,21.3658,21.3977,474312.08273888,0
+GL.US,D,20051117,000000,21.4934,21.6328,21.3439,21.559,1077336.1092825,0
+GL.US,D,20051118,000000,21.595,21.6616,21.4644,21.568,677662.27430848,0
+GL.US,D,20051121,000000,21.5422,21.6437,21.4814,21.6118,716220.93430263,0
+GL.US,D,20051122,000000,21.591,21.8529,21.563,21.7632,1703159.7684621,0
+GL.US,D,20051123,000000,21.7712,21.8728,21.7373,21.7861,908298.32560781,0
+GL.US,D,20051125,000000,21.828,21.8479,21.7742,21.816,411959.75142861,0
+GL.US,D,20051128,000000,21.816,21.9126,21.7861,21.8847,863222.18574225,0
+GL.US,D,20051129,000000,21.9624,22.0092,21.8529,21.9056,1142699.674938,0
+GL.US,D,20051130,000000,21.8847,21.8967,21.6078,21.6118,1253631.3794016,0
+GL.US,D,20051201,000000,21.7094,21.8389,21.6437,21.7632,1108641.2991502,0
+GL.US,D,20051202,000000,21.5422,21.7782,21.4047,21.7334,1324512.3617715,0
+GL.US,D,20051205,000000,21.6856,21.803,21.563,21.7542,1220836.1355933,0
+GL.US,D,20051206,000000,21.8439,21.8877,21.7244,21.807,1447218.906237,0
+GL.US,D,20051207,000000,21.807,21.8807,21.7214,21.8558,1772772.5984552,0
+GL.US,D,20051208,000000,21.8728,21.8847,21.6816,21.7742,945615.94337102,0
+GL.US,D,20051209,000000,21.7742,21.9236,21.7214,21.7822,628572.82878183,0
+GL.US,D,20051212,000000,21.824,21.9893,21.807,21.8847,1143948.7498047,0
+GL.US,D,20051213,000000,21.9236,22.2333,21.8688,22.1547,1016482.8686282,0
+GL.US,D,20051214,000000,22.1695,22.3668,22.0719,22.3159,1214315.6434834,0
+GL.US,D,20051215,000000,22.3199,22.3568,22.0719,22.1507,855712.67534966,0
+GL.US,D,20051216,000000,22.2632,22.3638,21.9983,22.0092,1294712.2870367,0
+GL.US,D,20051219,000000,22.0132,22.061,21.8847,21.9345,692432.28338389,0
+GL.US,D,20051220,000000,21.8967,21.9236,21.807,21.8558,575228.09444067,0
+GL.US,D,20051221,000000,21.9465,22.0809,21.9265,21.9893,615297.89404451,0
+GL.US,D,20051222,000000,22.0361,22.1377,21.8807,22.0679,576982.22128328,0
+GL.US,D,20051223,000000,22.0809,22.1417,22.0481,22.0969,238156.60656615,0
+GL.US,D,20051227,000000,22.1009,22.2921,22.0013,22.0013,440001.68300292,0
+GL.US,D,20051228,000000,22.061,22.2223,22.0013,22.1845,561208.132733,0
+GL.US,D,20051229,000000,22.1625,22.2851,22.0849,22.1217,544430.9687873,0
+GL.US,D,20051230,000000,22.1297,22.2303,22.061,22.2015,793103.29969382,0
+GL.US,D,20060103,000000,22.2015,22.3319,22.0261,22.2851,1104132.982308,0
+GL.US,D,20060104,000000,22.2632,22.4723,22.1665,22.313,1266164.299407,0
+GL.US,D,20060105,000000,22.2552,22.305,22.061,22.1547,1195038.3216453,0
+GL.US,D,20060106,000000,22.2552,22.3638,22.1845,22.309,764807.33601237,0
+GL.US,D,20060109,000000,22.2851,22.3,22.1975,22.2881,1088349.8570424,0
+GL.US,D,20060110,000000,22.2263,22.2513,21.9983,22.2513,1337279.2322945,0
+GL.US,D,20060111,000000,22.2513,22.2771,22.1059,22.1099,1141693.5873041,0
+GL.US,D,20060112,000000,22.1625,22.1625,21.9305,22.0441,1152714.3636204,0
+GL.US,D,20060113,000000,22.0719,22.2173,22.0719,22.1975,568968.6629943,0
+GL.US,D,20060117,000000,22.1586,22.2223,21.9126,21.9555,536414.3982599,0
+GL.US,D,20060118,000000,21.9694,22.1099,21.9056,22.0649,813386.70916578,0
+GL.US,D,20060119,000000,22.1177,22.1625,21.9166,22.1137,781332.47600986,0
+GL.US,D,20060120,000000,22.0919,22.1099,21.6437,21.6766,983178.55652611,0
+GL.US,D,20060123,000000,21.7184,21.9555,21.7094,21.9126,912554.61850181,0
+GL.US,D,20060124,000000,21.9435,22.0481,21.8598,22.0261,1073579.847967,0
+GL.US,D,20060125,000000,22.061,22.0719,21.8768,22.0132,864976.31258485,0
+GL.US,D,20060126,000000,22.0919,22.4225,22.0919,22.3159,1512076.4158371,0
+GL.US,D,20060127,000000,22.3,22.4305,22.1377,22.2223,855712.67534966,0
+GL.US,D,20060130,000000,22.2513,22.313,22.0889,22.2851,1449221.0407099,0
+GL.US,D,20060131,000000,22.2881,22.6078,21.9624,22.4016,2079050.9769943,0
+GL.US,D,20060201,000000,22.3837,22.4484,22.1725,22.4225,912810.6587679,0
+GL.US,D,20060202,000000,22.3638,22.3638,22.0181,22.0221,998202.59770866,0
+GL.US,D,20060203,000000,21.9236,22.309,21.8439,22.3,1145205.8573073,0
+GL.US,D,20060206,000000,22.2851,22.2921,22.0181,22.0969,741270.70904182,0
+GL.US,D,20060207,000000,22.0481,22.0809,21.9126,21.9933,843689.8277175,0
+GL.US,D,20060208,000000,22.1217,22.1297,21.8917,22.0531,908298.32560781,0
+GL.US,D,20060209,000000,21.9594,22.0013,21.5252,21.6616,1532611.8492572,0
+GL.US,D,20060210,000000,21.6616,22.0481,21.6118,21.9694,1056056.6529715,0
+GL.US,D,20060213,000000,21.9305,21.9345,21.6816,21.7284,1312990.5497972,0
+GL.US,D,20060214,000000,21.7582,22.1665,21.7582,22.0679,1445716.8033426,0
+GL.US,D,20060215,000000,22.0221,22.1885,22.0092,22.1417,1154721.5184906,0
+GL.US,D,20060216,000000,22.0401,22.1935,21.9624,22.0809,1111147.4815195,0
+GL.US,D,20060217,000000,22.061,22.1177,21.9265,21.9555,1358319.7176905,0
+GL.US,D,20060221,000000,21.9555,21.9624,21.824,21.8598,1258396.7405894,0
+GL.US,D,20060222,000000,21.9435,22.2094,21.9166,22.1695,1159978.8786211,0
+GL.US,D,20060223,000000,22.1805,22.1805,21.8389,21.8389,1669101.3926744,0
+GL.US,D,20060224,000000,21.8638,22.0281,21.803,21.9465,1026749.5812588,0
+GL.US,D,20060227,000000,21.9594,22.0181,21.8807,21.9166,924573.44981606,0
+GL.US,D,20060228,000000,21.8847,21.9007,21.7822,21.8319,1090861.059809,0
+GL.US,D,20060301,000000,21.8847,21.9236,21.7782,21.8598,979675.32323826,0
+GL.US,D,20060302,000000,21.803,21.8807,21.7064,21.8558,1173501.8209886,0
+GL.US,D,20060303,000000,21.9624,22.3608,21.8877,22.0809,2883913.0514183,0
+GL.US,D,20060306,000000,22.1805,22.2961,21.9555,22.0531,1634034.9210939,0
+GL.US,D,20060307,000000,22.0571,22.1625,22.0092,22.1217,1208060.2283549,0
+GL.US,D,20060308,000000,22.1805,22.2632,22.0759,22.1217,1199798.6624357,0
+GL.US,D,20060309,000000,22.1625,22.3359,22.1217,22.2303,1150216.2138869,0
+GL.US,D,20060310,000000,22.2632,22.539,22.2423,22.4853,1307980.1932176,0
+GL.US,D,20060313,000000,22.539,22.5948,22.3399,22.3837,1309991.3644058,0
+GL.US,D,20060314,000000,22.3976,22.7144,22.3797,22.6486,822401.3346912,0
+GL.US,D,20060315,000000,22.7562,22.8548,22.5779,22.779,694436.42601574,0
+GL.US,D,20060316,000000,22.8448,23.1207,22.7751,22.8896,921074.23284613,0
+GL.US,D,20060317,000000,22.9783,23.035,22.787,22.8249,925328.51758117,0
+GL.US,D,20060320,000000,22.8826,22.8826,22.6616,22.8289,1163488.1363857,0
+GL.US,D,20060321,000000,22.8448,22.8627,22.7024,22.7422,745273.97390815,0
+GL.US,D,20060322,000000,22.7672,22.8448,22.6526,22.7721,999203.66494511,0
+GL.US,D,20060323,000000,22.7751,22.7751,22.559,22.6784,862476.15469241,0
+GL.US,D,20060324,000000,22.6784,22.6874,22.4763,22.6078,498600.7652361,0
+GL.US,D,20060327,000000,22.6078,22.6834,22.567,22.5908,1329771.7300608,0
+GL.US,D,20060328,000000,22.5988,22.6576,22.5032,22.6158,1015740.8538963,0
+GL.US,D,20060329,000000,22.6616,22.9056,22.4872,22.8747,901785.86613377,0
+GL.US,D,20060330,000000,22.8976,23.3159,22.8787,23.0749,2174209.5969872,0
+GL.US,D,20060331,000000,23.1087,23.1117,22.803,22.803,1093363.2258604,0
+GL.US,D,20060403,000000,22.9016,23.0301,22.7184,22.7602,1880461.126215,0
+GL.US,D,20060404,000000,22.7642,22.8896,22.6834,22.8548,973659.88310429,0
+GL.US,D,20060405,000000,22.8826,23.0539,22.8448,22.9494,643351.87457253,0
+GL.US,D,20060406,000000,22.9384,23.0141,22.8478,22.9583,666639.48983331,0
+GL.US,D,20060407,000000,22.9992,22.9992,22.57,22.5908,728241.77377584,0
+GL.US,D,20060410,000000,22.6446,22.8318,22.542,22.812,1019483.0580991,0
+GL.US,D,20060411,000000,22.8159,22.8368,22.4604,22.5311,869984.66100553,0
+GL.US,D,20060412,000000,22.5102,22.6526,22.4355,22.567,899787.74797878,0
+GL.US,D,20060413,000000,22.3399,22.6974,22.2851,22.5908,969151.56626209,0
+GL.US,D,20060417,000000,22.555,22.7024,22.4813,22.542,497596.68576122,0
+GL.US,D,20060418,000000,22.6745,22.8856,22.6198,22.7672,1522596.1564954,0
+GL.US,D,20060419,000000,22.7024,22.799,22.4813,22.6954,1502316.7633413,0
+GL.US,D,20060420,000000,22.787,22.9912,22.7263,22.9663,1846148.7183201,0
+GL.US,D,20060421,000000,23.1007,23.2821,23.042,23.1615,1779033.0339811,0
+GL.US,D,20060424,000000,23.1615,23.2353,23.0181,23.1525,859215.90863749,0
+GL.US,D,20060425,000000,23.2193,23.2193,22.9832,23.1565,1029751.7788887,0
+GL.US,D,20060426,000000,23.2043,23.3239,23.1485,23.3079,936348.28981793,0
+GL.US,D,20060427,000000,23.5968,23.9672,23.5928,23.8616,2020444.8662047,0
+GL.US,D,20060428,000000,23.8616,24.0788,23.8288,24.0041,1325013.3974294,0
+GL.US,D,20060501,000000,24.019,24.1176,23.6844,23.7242,1143451.7304647,0
+GL.US,D,20060502,000000,23.771,23.792,23.5968,23.7362,826160.60824513,0
+GL.US,D,20060503,000000,23.7362,23.8408,23.7322,23.7412,1247125.9484839,0
+GL.US,D,20060504,000000,23.8009,24.0957,23.7412,23.9951,970653.66915651,0
+GL.US,D,20060505,000000,24.025,24.3945,23.9792,24.3646,892271.20902986,0
+GL.US,D,20060508,000000,24.2571,24.3607,24.1305,24.1724,999203.66494511,0
+GL.US,D,20060509,000000,24.1724,24.1724,24.0369,24.1136,1026501.5736285,0
+GL.US,D,20060510,000000,24.1136,24.2421,24.0788,24.1853,859965.95600522,0
+GL.US,D,20060511,000000,24.1465,24.3387,24.0748,24.1763,1107643.2441522,0
+GL.US,D,20060512,000000,24.1763,24.1763,23.9911,23.9951,816640.93074384,0
+GL.US,D,20060515,000000,24.034,24.2202,23.8926,24.2202,1111147.4815195,0
+GL.US,D,20060516,000000,24.2501,24.2501,23.9911,24.0628,919815.11718464,0
+GL.US,D,20060517,000000,24.019,24.0499,23.6466,23.6545,1347798.9729528,0
+GL.US,D,20060518,000000,23.6545,23.8656,23.5928,23.7322,945863.95100131,0
+GL.US,D,20060519,000000,23.792,23.8616,23.6466,23.7043,935600.25060915,0
+GL.US,D,20060522,000000,23.6634,23.8458,23.6306,23.6506,1394884.2758476,0
+GL.US,D,20060523,000000,23.6924,23.7492,23.5051,23.5051,1077592.1495486,0
+GL.US,D,20060524,000000,23.4722,23.6506,23.4274,23.5599,1766010.1231919,0
+GL.US,D,20060525,000000,23.6346,23.6594,23.4971,23.5181,1089108.9411254,0
+GL.US,D,20060526,000000,23.5181,23.6386,23.4932,23.6176,858713.86890005,0
+GL.US,D,20060530,000000,23.5968,23.6176,23.3159,23.3239,821406.2919316,0
+GL.US,D,20060531,000000,23.3617,23.545,23.2401,23.5121,1563168.9999161,0
+GL.US,D,20060601,000000,23.521,23.764,23.4812,23.764,906294.18297596,0
+GL.US,D,20060602,000000,23.759,23.9045,23.6994,23.8547,933348.100347,0
+GL.US,D,20060605,000000,23.8248,23.8248,23.4434,23.4473,962892.13481573,0
+GL.US,D,20060606,000000,23.4473,23.5569,23.3039,23.5181,1152714.3636204,0
+GL.US,D,20060607,000000,23.5181,23.6386,23.4434,23.4722,1368584.4221622,0
+GL.US,D,20060608,000000,23.5011,23.6136,23.2611,23.545,1154971.5342799,0
+GL.US,D,20060609,000000,23.5011,23.5181,23.3109,23.3767,866979.45113723,0
+GL.US,D,20060612,000000,23.4095,23.4095,23.1047,23.1655,1198547.5794099,0
+GL.US,D,20060613,000000,23.1655,23.3239,23.1247,23.1815,2057004.4039645,0
+GL.US,D,20060614,000000,23.1815,23.1815,22.7382,22.9175,1547387.8828095,0
+GL.US,D,20060615,000000,22.9255,23.4015,22.8826,23.3537,1931288.6333127,0
+GL.US,D,20060616,000000,23.2521,23.3767,23.2063,23.3159,2482238.0860509,0
+GL.US,D,20060619,000000,23.3537,23.5081,23.2313,23.3079,1331526.860983,0
+GL.US,D,20060620,000000,23.3079,23.4563,23.3079,23.4055,1376102.96927,0
+GL.US,D,20060621,000000,23.4394,23.542,23.3806,23.4971,1506321.0322871,0
+GL.US,D,20060622,000000,23.5121,23.542,23.3617,23.3876,1123417.3327024,0
+GL.US,D,20060623,000000,23.3926,23.4762,23.1396,23.3806,1201545.7607219,0
+GL.US,D,20060626,000000,23.3727,23.6346,23.3338,23.6306,842683.74008368,0
+GL.US,D,20060627,000000,23.5808,23.6416,23.4603,23.5181,890771.1142944,0
+GL.US,D,20060628,000000,23.5569,23.7522,23.545,23.7492,889265.99916156,0
+GL.US,D,20060629,000000,23.9592,24.1216,23.8198,24.0748,1163731.1236187,0
+GL.US,D,20060630,000000,24.0957,24.2451,24.0589,24.2451,1063817.1832327,0
+GL.US,D,20060703,000000,24.5389,24.5668,24.2202,24.511,831917.99995407,0
+GL.US,D,20060705,000000,24.4602,24.4602,24.1097,24.3715,1090111.0124413,0
+GL.US,D,20060706,000000,24.3517,24.4144,24.1625,24.3607,1121415.1982295,0
+GL.US,D,20060707,000000,24.3557,24.7122,24.2789,24.5548,2419630.7185541,0
+GL.US,D,20060710,000000,24.6126,24.7292,24.5299,24.6932,1171250.674806,0
+GL.US,D,20060711,000000,24.7162,24.7938,24.4562,24.6903,1248129.0238793,0
+GL.US,D,20060712,000000,24.748,24.8756,24.4672,24.5588,1032260.9734965,0
+GL.US,D,20060713,000000,24.4602,24.4642,23.8408,23.8856,2359019.4610531,0
+GL.US,D,20060714,000000,23.8856,23.9503,23.6924,23.8616,1365829.2280831,0
+GL.US,D,20060717,000000,23.8198,23.9991,23.7522,23.9184,804118.0515332,0
+GL.US,D,20060718,000000,23.9324,24.1983,23.8248,24.1585,1089353.9365173,0
+GL.US,D,20060719,000000,24.2571,24.4602,24.1555,24.1853,1669600.4201734,0
+GL.US,D,20060720,000000,24.1853,25.004,24.1853,24.752,2329726.4464532,0
+GL.US,D,20060721,000000,24.9094,24.9094,24.6664,24.7888,1252635.3325625,0
+GL.US,D,20060724,000000,24.1664,24.7122,24.1585,24.6704,2464206.8268411,0
+GL.US,D,20060725,000000,24.5767,24.6156,24.3785,24.4911,1839138.2354265,0
+GL.US,D,20060726,000000,24.4303,24.4483,24.2371,24.2651,1357815.6697941,0
+GL.US,D,20060727,000000,24.3676,24.518,24.1585,24.2202,989187.97218323,0
+GL.US,D,20060728,000000,24.2331,24.508,24.1694,24.2979,1311740.470851,0
+GL.US,D,20060731,000000,24.2869,24.2869,24.0837,24.1465,1251138.2500655,0
+GL.US,D,20060801,000000,24.1465,24.1625,24.019,24.1266,863970.22495103,0
+GL.US,D,20060802,000000,24.1983,24.2291,24.025,24.0837,895024.39494997,0
+GL.US,D,20060803,000000,24.1176,24.1903,23.8656,24.015,1767265.2225356,0
+GL.US,D,20060804,000000,23.9951,24.1724,23.8826,24.011,1383107.4276868,0
+GL.US,D,20060807,000000,23.9184,24.2331,23.8826,24.1505,1155719.5734886,0
+GL.US,D,20060808,000000,24.1625,24.2501,24.0589,24.1425,1457742.6632132,0
+GL.US,D,20060809,000000,24.1724,24.2869,23.8926,23.9045,707704.33219675,0
+GL.US,D,20060810,000000,23.8656,24.1047,23.8547,24.0748,768061.55759044,0
+GL.US,D,20060811,000000,24.0748,24.1216,23.9384,23.9792,808131.35719428,0
+GL.US,D,20060814,000000,24.1585,24.3019,24.025,24.0409,845944.99021807,0
+GL.US,D,20060815,000000,24.1724,24.1983,24.034,24.1664,913554.68165879,0
+GL.US,D,20060816,000000,24.2271,24.3149,24.1266,24.2023,483577.72813302,0
+GL.US,D,20060817,000000,24.2023,24.4523,24.1425,24.4523,978918.24731421,0
+GL.US,D,20060818,000000,24.4523,24.5349,24.3715,24.4025,679411.38075371,0
+GL.US,D,20060821,000000,24.4025,24.5588,24.3109,24.5429,698193.69141072,0
+GL.US,D,20060822,000000,24.5469,24.5469,24.2739,24.4094,588505.03733694,0
+GL.US,D,20060823,000000,24.3607,24.503,24.3427,24.4393,430734.02944982,0
+GL.US,D,20060824,000000,24.518,24.7162,24.514,24.6415,695438.49733167,0
+GL.US,D,20060825,000000,24.6236,24.6574,24.4602,24.508,348847.33195586,0
+GL.US,D,20060828,000000,24.4941,24.7162,24.4751,24.6076,629073.8644398,0
+GL.US,D,20060829,000000,24.6574,24.7292,24.4831,24.7082,1072827.7924403,0
+GL.US,D,20060830,000000,24.7162,24.8984,24.7002,24.8596,755794.71864588,0
+GL.US,D,20060831,000000,24.8566,24.8825,24.7162,24.8436,733252.13035546,0
+GL.US,D,20060901,000000,24.8825,24.9174,24.8108,24.8566,687674.95483194,0
+GL.US,D,20060905,000000,24.9174,24.9174,24.752,24.769,666135.44193692,0
+GL.US,D,20060906,000000,24.6903,24.7042,24.514,24.6156,1066820.3849422,0
+GL.US,D,20060907,000000,24.6325,24.6325,24.4562,24.4642,625314.59088586,0
+GL.US,D,20060908,000000,24.4791,24.5767,24.4393,24.5349,832169.01982279,0
+GL.US,D,20060911,000000,24.5548,24.7162,24.5469,24.6903,835675.26534905,0
+GL.US,D,20060912,000000,24.7292,24.8596,24.6524,24.8436,781332.47600986,0
+GL.US,D,20060913,000000,24.8486,24.9014,24.6863,24.8436,664380.31101484,0
+GL.US,D,20060914,000000,24.8108,24.8108,24.6774,24.743,443760.95655685,0
+GL.US,D,20060915,000000,24.8984,24.9174,24.8228,24.8716,604031.11825694,0
+GL.US,D,20060918,000000,24.9094,24.9094,24.6614,24.7122,673651.98088583,0
+GL.US,D,20060919,000000,24.6774,24.7212,24.508,24.6972,848448.16034894,0
+GL.US,D,20060920,000000,24.776,25.0608,24.7331,25.0608,836180.31732492,0
+GL.US,D,20060921,000000,25.0528,25.1554,24.8486,24.8486,969403.59021029,0
+GL.US,D,20060922,000000,24.8636,24.991,24.8058,24.9452,722733.39377667,0
+GL.US,D,20060925,000000,25.0239,25.1813,24.9054,25.1484,796858.55692985,0
+GL.US,D,20060926,000000,25.1225,25.3007,25.1096,25.249,919815.11718464,0
+GL.US,D,20060927,000000,25.2719,25.3845,25.1843,25.2789,850953.33863875,0
+GL.US,D,20060928,000000,25.3307,25.4033,25.3007,25.3267,920573.19718817,0
+GL.US,D,20060929,000000,25.3307,25.3307,25.1305,25.2012,881247.4204752,0
+GL.US,D,20061002,000000,25.1763,25.2559,25.0966,25.1554,1103131.9150715,0
+GL.US,D,20061003,000000,25.1554,25.3585,25.1444,25.3087,896027.47034537,0
+GL.US,D,20061004,000000,25.2341,25.4611,25.1345,25.4611,568968.6629943,0
+GL.US,D,20061005,000000,25.3954,25.5089,25.3217,25.4641,535412.32694398,0
+GL.US,D,20061006,000000,25.4641,25.5289,25.3087,25.4571,513621.79418024,0
+GL.US,D,20061009,000000,25.4841,25.4841,25.2789,25.3695,407947.44984701,0
+GL.US,D,20061010,000000,25.4283,25.4571,25.1922,25.2689,693684.37048906,0
+GL.US,D,20061011,000000,25.2689,25.4771,25.2171,25.4432,647603.14706914,0
+GL.US,D,20061012,000000,25.5249,25.5289,25.3466,25.4283,385403.85747711,0
+GL.US,D,20061013,000000,25.5009,25.6304,25.4353,25.488,854209.56837577,0
+GL.US,D,20061016,000000,25.4641,25.6514,25.4393,25.6235,595518.53246895,0
+GL.US,D,20061017,000000,25.6235,25.726,25.4771,25.5727,968405.53521226,0
+GL.US,D,20061018,000000,25.6543,25.7609,25.5378,25.6464,783591.65482833,0
+GL.US,D,20061019,000000,25.6464,25.6464,24.9134,25.0239,2019695.8229165,0
+GL.US,D,20061020,000000,25.0727,25.0966,24.9014,24.9731,795607.47390415,0
+GL.US,D,20061023,000000,24.9582,25.1554,24.8058,25.1096,665633.40219948,0
+GL.US,D,20061024,000000,25.1096,25.1096,24.9094,24.9851,629824.915887,0
+GL.US,D,20061025,000000,24.9582,24.9781,24.748,24.8436,921575.26850409,0
+GL.US,D,20061026,000000,24.772,25.1225,24.772,25.1046,794355.38679899,0
+GL.US,D,20061027,000000,25.0289,25.0807,24.7978,24.8308,686173.856017,0
+GL.US,D,20061030,000000,24.8526,25.0359,24.8526,24.9014,396930.68984867,0
+GL.US,D,20061031,000000,24.9542,25.012,24.6196,24.6275,801113.84574437,0
+GL.US,D,20061101,000000,24.6903,24.8596,24.6156,24.6494,492589.34142003,0
+GL.US,D,20061102,000000,24.6524,24.9174,24.5967,24.8984,594265.4412843,0
+GL.US,D,20061103,000000,24.9692,25.0528,24.743,24.8566,442761.89747935,0
+GL.US,D,20061106,000000,24.8526,25.1175,24.8526,24.9781,358616.02116691,0
+GL.US,D,20061107,000000,24.9811,25.1305,24.9452,25.0657,545181.01615503,0
+GL.US,D,20061108,000000,25.1175,25.2211,25.012,25.012,558460.97128973,0
+GL.US,D,20061109,000000,25.0697,25.1385,24.9134,24.999,669391.67167393,0
+GL.US,D,20061110,000000,25.0608,25.2919,25.0608,25.1962,778082.27074968,0
+GL.US,D,20061113,000000,25.253,25.3845,25.2211,25.2391,381397.58037236,0
+GL.US,D,20061114,000000,25.3177,25.4073,25.1554,25.3805,316040.03919379,0
+GL.US,D,20061115,000000,25.4183,25.492,25.2829,25.3615,521391.36115681,0
+GL.US,D,20061116,000000,25.3954,25.5517,25.3585,25.5139,298760.83551066,0
+GL.US,D,20061117,000000,25.4313,25.5876,25.4073,25.5089,479319.42708007,0
+GL.US,D,20061120,000000,25.4353,25.5329,25.3347,25.4393,318044.18182564,0
+GL.US,D,20061121,000000,25.4153,25.4571,25.2261,25.2829,309526.57564027,0
+GL.US,D,20061122,000000,25.2639,25.3655,25.2391,25.2919,268956.74445794,0
+GL.US,D,20061124,000000,25.2391,25.2829,25.1554,25.2559,189326.21354402,0
+GL.US,D,20061127,000000,25.249,25.249,24.8984,24.9622,385403.85747711,0
+GL.US,D,20061128,000000,24.8596,25.0528,24.8486,24.9014,589253.07654573,0
+GL.US,D,20061129,000000,24.9652,25.1514,24.8795,25.1135,738006.446669,0
+GL.US,D,20061130,000000,25.1385,25.2719,25.012,25.245,812383.63377038,0
+GL.US,D,20061201,000000,25.3177,25.3695,24.9582,25.0887,763301.21680005,0
+GL.US,D,20061204,000000,25.1673,25.6543,25.1385,25.5557,1342788.6163731,0
+GL.US,D,20061205,000000,25.5557,25.5677,25.4153,25.4611,858464.85719029,0
+GL.US,D,20061206,000000,25.4353,25.5049,25.3695,25.488,799868.78719553,0
+GL.US,D,20061207,000000,25.5329,25.6235,25.3307,25.3555,529404.9194458,0
+GL.US,D,20061208,000000,25.3805,25.5169,25.3137,25.4033,529906.95918323,0
+GL.US,D,20061211,000000,25.4681,25.6085,25.4681,25.5169,555447.72878563,0
+GL.US,D,20061212,000000,25.5727,25.5916,25.3585,25.4353,610542.5736515,0
+GL.US,D,20061213,000000,25.5378,25.5727,25.3466,25.4113,550188.36049624,0
+GL.US,D,20061214,000000,25.4681,25.6085,25.3735,25.4611,509117.49365595,0
+GL.US,D,20061215,000000,25.4641,25.6265,25.4641,25.6265,1095119.360862,0
+GL.US,D,20061218,000000,25.7181,25.7928,25.496,25.5767,374142.10208691,0
+GL.US,D,20061219,000000,25.5209,25.5209,25.3047,25.4771,863727.23771811,0
+GL.US,D,20061220,000000,25.5329,25.5329,25.249,25.5209,590512.19220722,0
+GL.US,D,20061221,000000,25.5209,25.6125,25.4183,25.4393,488083.03273679,0
+GL.US,D,20061222,000000,25.4571,25.5139,25.3087,25.4432,516632.02444591,0
+GL.US,D,20061226,000000,25.3885,25.5677,25.3585,25.5557,438245.54800136,0
+GL.US,D,20061227,000000,25.5677,25.6753,25.5677,25.6344,397927.74076722,0
+GL.US,D,20061228,000000,25.5856,25.6543,25.5289,25.5816,334065.27392674,0
+GL.US,D,20061229,000000,25.5438,25.5677,25.3954,25.4611,348595.30800767,0
+GL.US,D,20070103,000000,25.4571,25.9472,25.4521,25.741,929583.80639569,0
+GL.US,D,20070104,000000,25.741,25.7878,25.5209,25.7579,664633.3390425,0
+GL.US,D,20070105,000000,25.741,25.741,25.3307,25.3307,709461.47127778,0
+GL.US,D,20070108,000000,25.1594,25.2749,24.9492,25.1345,1743973.5909569,0
+GL.US,D,20070109,000000,25.1345,25.2599,24.8436,25.1813,927831.68771203,0
+GL.US,D,20070110,000000,25.1843,25.4721,25.1046,25.4283,780834.45259032,0
+GL.US,D,20070111,000000,25.5169,25.8576,25.5169,25.8246,883759.62732134,0
+GL.US,D,20070112,000000,25.8615,25.9142,25.7928,25.8764,580237.44694083,0
+GL.US,D,20070116,000000,25.9312,25.9492,25.5418,25.6753,590007.14023136,0
+GL.US,D,20070117,000000,25.8097,25.992,25.7579,25.8246,864725.29271613,0
+GL.US,D,20070118,000000,25.8008,25.8804,25.726,25.7838,531407.0539187,0
+GL.US,D,20070119,000000,25.7639,25.8127,25.6125,25.7928,678161.30180749,0
+GL.US,D,20070122,000000,25.7579,25.7768,25.5597,25.6514,518383.1390501,0
+GL.US,D,20070123,000000,25.6753,25.8097,25.6085,25.7768,430983.04115959,0
+GL.US,D,20070124,000000,25.8376,26.1513,25.746,26.1513,977926.21679303,0
+GL.US,D,20070125,000000,26.0776,26.1304,25.5956,25.6593,806875.25377121,0
+GL.US,D,20070126,000000,25.729,25.8296,25.3347,25.5916,799112.71535094,0
+GL.US,D,20070129,000000,25.6344,25.8416,25.5876,25.7689,585499.82746864,0
+GL.US,D,20070130,000000,25.8576,25.9532,25.6235,25.9532,754535.60298439,0
+GL.US,D,20070131,000000,25.997,26.0089,25.754,25.9492,535663.3468127,0
+GL.US,D,20070201,000000,25.9272,26.2609,25.9272,26.2529,1124413.3795415,0
+GL.US,D,20070202,000000,26.3157,26.4321,26.2569,26.3754,733752.16193395,0
+GL.US,D,20070205,000000,26.2758,26.4581,26.2758,26.3793,747529.13640872,0
+GL.US,D,20070206,000000,26.3963,26.5387,26.3793,26.4461,683666.66956824,0
+GL.US,D,20070207,000000,26.4691,26.7021,26.3873,26.7021,701445.90482985,0
+GL.US,D,20070208,000000,26.6025,26.6065,25.7221,25.8576,1459237.7375512,0
+GL.US,D,20070209,000000,25.8576,26.0746,25.7091,25.7968,1892226.9295017,0
+GL.US,D,20070212,000000,25.737,25.8844,25.5727,25.6663,1336884.6290608,0
+GL.US,D,20070213,000000,25.7181,25.8984,25.6703,25.8944,700808.3143633,0
+GL.US,D,20070214,000000,25.9532,26.0278,25.8874,25.992,471638.21909728,0
+GL.US,D,20070215,000000,26.0318,26.0318,25.9432,26.0158,895281.43929554,0
+GL.US,D,20070216,000000,25.9362,26.0696,25.9312,26.0158,842937.77219082,0
+GL.US,D,20070220,000000,26.0866,26.1394,25.8576,26.0826,622312.39325599,0
+GL.US,D,20070221,000000,26.0826,26.2489,25.9024,25.9402,823658.44219374,0
+GL.US,D,20070222,000000,25.997,26.1931,25.997,26.0746,921819.25981648,0
+GL.US,D,20070223,000000,25.754,26.0488,25.754,25.975,967404.46797581,0
+GL.US,D,20070226,000000,25.975,26.0278,25.7579,25.8127,1193217.9255574,0
+GL.US,D,20070227,000000,25.8127,26.0656,25.2879,25.3347,1470258.5138675,0
+GL.US,D,20070228,000000,25.3217,25.6344,25.3137,25.5249,1157724.7202,0
+GL.US,D,20070301,000000,25.5249,25.8446,25.2052,25.5916,1077834.132702,0
+GL.US,D,20070302,000000,25.5378,25.6703,25.3845,25.496,933348.100347,0
+GL.US,D,20070305,000000,25.3177,25.5916,25.2421,25.3655,1201812.8458623,0
+GL.US,D,20070306,000000,25.0807,25.4482,25.0807,25.3735,1643550.5822772,0
+GL.US,D,20070307,000000,25.3347,25.4801,25.2341,25.253,1097625.5432313,0
+GL.US,D,20070308,000000,25.3555,25.5289,25.3087,25.4681,749779.27851191,0
+GL.US,D,20070309,000000,25.975,25.975,25.4611,25.6185,665389.41088708,0
+GL.US,D,20070312,000000,25.5557,25.726,25.488,25.6922,716971.98574984,0
+GL.US,D,20070313,000000,25.6424,25.6753,25.0887,25.0887,1102377.8513859,0
+GL.US,D,20070314,000000,25.0488,25.2559,24.9652,25.1922,1513331.5151807,0
+GL.US,D,20070315,000000,25.1554,25.4393,25.1175,25.4183,1114650.7148073,0
+GL.US,D,20070316,000000,25.496,25.5209,25.2211,25.2301,1666340.1741185,0
+GL.US,D,20070319,000000,25.3307,25.5478,25.3177,25.4353,1029751.7788887,0
+GL.US,D,20070320,000000,25.4521,25.6832,25.4521,25.6792,763052.20509028,0
+GL.US,D,20070321,000000,25.7002,26.0338,25.5418,25.975,812136.63021956,0
+GL.US,D,20070322,000000,26.0448,26.0448,25.8097,25.8376,761799.11390564,0
+GL.US,D,20070323,000000,25.8496,26.1055,25.8097,25.997,1022498.3087622,0
+GL.US,D,20070326,000000,25.9532,26.1434,25.7838,26.1174,879493.2936326,0
+GL.US,D,20070327,000000,26.0656,26.0906,25.8874,25.988,643351.87457253,0
+GL.US,D,20070328,000000,25.988,26.0617,25.8526,25.8526,862968.1536351,0
+GL.US,D,20070329,000000,26.0158,26.1563,25.966,26.1174,1334025.0107165,0
+GL.US,D,20070330,000000,26.1055,26.3157,26.0198,26.1931,1016235.8650774,0
+GL.US,D,20070402,000000,26.1961,26.2529,26.0248,26.1025,857964.82561181,0
+GL.US,D,20070403,000000,26.1513,26.2758,26.1254,26.1722,746772.06048466,0
+GL.US,D,20070404,000000,26.2001,26.233,25.962,26.1105,721985.35456789,0
+GL.US,D,20070405,000000,26.1145,26.1643,25.992,26.1513,726996.71522699,0
+GL.US,D,20070409,000000,26.1961,26.221,26.0488,26.0577,672394.87338328,0
+GL.US,D,20070410,000000,26.0338,26.1214,25.9402,25.9402,799112.71535094,0
+GL.US,D,20070411,000000,25.9024,25.9024,25.7181,25.75,1343544.6882177,0
+GL.US,D,20070412,000000,25.754,25.8914,25.6085,25.8724,641343.71562278,0
+GL.US,D,20070413,000000,25.8724,25.9142,25.8058,25.8944,442259.85774191,0
+GL.US,D,20070416,000000,25.9532,26.2798,25.9472,26.2419,760297.01101122,0
+GL.US,D,20070417,000000,26.2449,26.2997,26.1174,26.1643,653362.54693703,0
+GL.US,D,20070418,000000,26.1762,26.3435,26.0776,26.229,1190032.985463,0
+GL.US,D,20070419,000000,26.8166,26.8216,26.5139,26.6712,2409605.9890769,0
+GL.US,D,20070420,000000,26.8534,26.979,26.731,26.8574,2146158.6286975,0
+GL.US,D,20070423,000000,26.8574,26.9302,26.71,26.7429,1176005.995199,0
+GL.US,D,20070424,000000,26.6821,26.8864,26.5587,26.7937,1606236.9808319,0
+GL.US,D,20070425,000000,26.8952,27.1921,26.8952,27.1652,1268414.4415102,0
+GL.US,D,20070426,000000,27.1732,27.3415,27.1732,27.2239,1570681.5225472,0
+GL.US,D,20070427,000000,27.2289,27.3823,27.1522,27.2976,843439.81192826,0
+GL.US,D,20070430,000000,27.3983,27.6313,27.2737,27.2737,1735462.0092483,0
+GL.US,D,20070501,000000,27.3733,27.4939,27.1841,27.4451,1709920.2355664,0
+GL.US,D,20070502,000000,27.4451,27.7478,27.4451,27.6153,1180264.2962519,0
+GL.US,D,20070503,000000,27.6193,27.7259,27.5347,27.6591,812888.68574624,0
+GL.US,D,20070504,000000,27.7129,27.7817,27.5427,27.5715,1013729.6827082,0
+GL.US,D,20070507,000000,27.6591,27.93,27.6591,27.8235,702696.98785554,0
+GL.US,D,20070508,000000,27.8235,27.8235,27.5825,27.5984,742763.77522096,0
+GL.US,D,20070509,000000,27.5595,27.6591,27.4161,27.6313,825906.57613799,0
+GL.US,D,20070510,000000,27.5905,27.5905,27.4251,27.454,893853.63828226,0
+GL.US,D,20070511,000000,27.5507,27.7667,27.5147,27.7558,744769.92601176,0
+GL.US,D,20070514,000000,27.8494,27.8494,27.5536,27.6403,515878.96483976,0
+GL.US,D,20070515,000000,27.6443,27.8155,27.6193,27.7747,1412659.4947913,0
+GL.US,D,20070516,000000,27.8404,27.9141,27.7478,27.8862,682414.58246307,0
+GL.US,D,20070517,000000,27.8683,27.9251,27.7847,27.8404,842435.73245338,0
+GL.US,D,20070518,000000,27.8604,27.951,27.8275,27.933,653870.61115131,0
+GL.US,D,20070521,000000,27.8892,27.945,27.8195,27.8812,750028.29022168,0
+GL.US,D,20070522,000000,27.8862,27.951,27.7847,27.9022,639089.55720168,0
+GL.US,D,20070523,000000,27.9211,27.93,27.7787,27.8534,807625.30113894,0
+GL.US,D,20070524,000000,27.8932,27.9251,27.6223,27.6363,894776.38731967,0
+GL.US,D,20070525,000000,27.692,27.7518,27.5984,27.6701,512123.70760372,0
+GL.US,D,20070529,000000,27.7259,27.951,27.7089,27.8494,1097625.5432313,0
+GL.US,D,20070530,000000,27.8155,28.0784,27.7299,28.0784,1263154.0691413,0
+GL.US,D,20070531,000000,28.1173,28.1691,27.94,27.9938,1161478.9733566,0
+GL.US,D,20070601,000000,28.0566,28.0994,27.9768,28.0606,561461.16076066,0
+GL.US,D,20070604,000000,28.0138,28.0646,27.8235,28.0226,583994.7123358,0
+GL.US,D,20070605,000000,27.957,27.9808,27.8006,27.8195,727491.72640811,0
+GL.US,D,20070606,000000,27.8195,27.8195,27.4381,27.4381,1212822.5773042,0
+GL.US,D,20070607,000000,27.4381,27.4381,27.0736,27.0736,894275.35166171,0
+GL.US,D,20070608,000000,27.0736,27.3136,26.8864,27.3136,876243.08837243,0
+GL.US,D,20070611,000000,27.3136,27.4381,27.1612,27.3773,842683.74008368,0
+GL.US,D,20070612,000000,27.3504,27.5595,27.1732,27.1732,1063563.1511256,0
+GL.US,D,20070613,000000,27.1761,27.3375,27.0516,27.3375,1317999.9022974,0
+GL.US,D,20070614,000000,27.3335,27.5457,27.3335,27.5097,1012221.5553369,0
+GL.US,D,20070615,000000,27.5536,27.6522,27.4729,27.5347,1288200.831642,0
+GL.US,D,20070618,000000,27.5457,27.6153,27.4381,27.4609,465042.42102683,0
+GL.US,D,20070619,000000,27.4649,27.5905,27.3823,27.5536,741013.66469625,0
+GL.US,D,20070620,000000,27.6193,27.6522,27.201,27.216,906294.18297596,0
+GL.US,D,20070621,000000,27.22,27.3465,26.959,27.2777,823902.43350614,0
+GL.US,D,20070622,000000,27.2329,27.2459,26.8216,26.9262,1973619.619894,0
+GL.US,D,20070625,000000,26.9411,27.201,26.7598,26.946,1307483.1738776,0
+GL.US,D,20070626,000000,27.0098,27.0426,26.71,26.731,1112398.5645451,0
+GL.US,D,20070627,000000,26.6294,27.0008,26.4939,26.963,1312241.506509,0
+GL.US,D,20070628,000000,26.966,27.0944,26.8256,26.8744,958132.79810482,0
+GL.US,D,20070629,000000,26.8992,27.0776,26.6144,26.7548,896027.47034537,0
+GL.US,D,20070702,000000,26.8614,27.1214,26.8375,27.0865,1078842.2284948,0
+GL.US,D,20070703,000000,27.0516,27.22,27.0208,27.1333,339743.34335716,0
+GL.US,D,20070705,000000,27.1881,27.2827,26.8494,26.9302,545682.05181299,0
+GL.US,D,20070706,000000,26.8992,26.971,26.7429,26.963,515629.95312999,0
+GL.US,D,20070709,000000,26.963,27.1254,26.946,26.95,801619.90179971,0
+GL.US,D,20070710,000000,26.8046,26.8046,26.4023,26.4023,1144201.7778324,0
+GL.US,D,20070711,000000,26.4023,26.8046,26.3635,26.8046,1239359.3937458,0
+GL.US,D,20070712,000000,26.8076,27.207,26.7907,27.207,1029751.7788887,0
+GL.US,D,20070713,000000,27.1403,27.2668,27.0298,27.1881,644098.90970183,0
+GL.US,D,20070716,000000,27.1094,27.2289,27.0576,27.0736,858713.86890005,0
+GL.US,D,20070717,000000,26.9978,27.1054,26.5139,26.8076,1852408.1497666,0
+GL.US,D,20070718,000000,26.731,26.731,26.2529,26.5547,1944567.584368,0
+GL.US,D,20070719,000000,26.7389,26.7678,26.4541,26.6343,1247376.9683526,0
+GL.US,D,20070720,000000,26.6144,26.6144,26.0378,26.0826,2507522.8153872,0
+GL.US,D,20070723,000000,26.1563,26.4291,26.1394,26.3365,1121164.1783608,0
+GL.US,D,20070724,000000,26.1961,26.2728,25.741,25.7768,1830747.143255,0
+GL.US,D,20070725,000000,25.8416,25.9532,25.4393,25.75,1961847.7921305,0
+GL.US,D,20070726,000000,25.2301,25.5329,25.0408,25.3427,2299418.3075041,0
+GL.US,D,20070727,000000,25.3267,25.4113,24.78,24.78,2647447.3146879,0
+GL.US,D,20070730,000000,24.7082,24.9492,24.4871,24.8596,2081548.1226483,0
+GL.US,D,20070731,000000,24.9652,25.1225,24.5728,24.5728,1834878.9302942,0
+GL.US,D,20070801,000000,24.5688,24.9174,24.2789,24.8148,1959845.6576576,0
+GL.US,D,20070802,000000,24.8396,25.1175,24.508,24.5847,2386569.3936848,0
+GL.US,D,20070803,000000,24.6126,24.6196,23.7162,23.7162,2890180.5155006,0
+GL.US,D,20070806,000000,23.796,24.4642,23.6924,24.4642,2533320.6293352,0
+GL.US,D,20070807,000000,24.2979,24.4523,23.8886,24.2331,2321959.891715,0
+GL.US,D,20070808,000000,24.2651,24.7002,24.1853,24.6932,2031716.6623897,0
+GL.US,D,20070809,000000,24.4562,24.518,24.1585,24.2202,2800778.2831371,0
+GL.US,D,20070810,000000,24.2073,24.5429,23.792,24.1724,1977373.8730506,0
+GL.US,D,20070813,000000,24.2531,24.6494,24.1505,24.2421,1313238.5574275,0
+GL.US,D,20070814,000000,24.3187,24.4991,24.0409,24.0837,1815099.5687186,0
+GL.US,D,20070815,000000,24.1385,24.4393,23.7242,23.7462,1204305.9751983,0
+GL.US,D,20070816,000000,23.4015,24.2979,23.3617,24.0808,1815846.6038479,0
+GL.US,D,20070817,000000,24.776,25.004,24.2979,24.8108,1955837.3723939,0
+GL.US,D,20070820,000000,24.9174,24.996,24.5588,24.8268,907049.25074107,0
+GL.US,D,20070821,000000,24.748,24.9382,24.6076,24.7292,653113.53522726,0
+GL.US,D,20070822,000000,24.9582,25.249,24.7938,25.1225,754039.58772381,0
+GL.US,D,20070823,000000,25.3983,25.4611,24.8756,25.1175,978419.21981519,0
+GL.US,D,20070824,000000,25.0767,25.2919,24.9382,25.2919,649353.25759385,0
+GL.US,D,20070827,000000,25.2829,25.3805,25.0488,25.0568,507865.40655078,0
+GL.US,D,20070828,000000,24.8198,24.8984,24.1505,24.1505,1173005.805728,0
+GL.US,D,20070829,000000,24.2899,24.769,24.1555,24.769,983929.60797331,0
+GL.US,D,20070830,000000,24.4263,24.6275,24.3387,24.4672,839437.55114141,0
+GL.US,D,20070831,000000,24.7042,24.9263,24.4871,24.5807,910052.45245042,0
+GL.US,D,20070904,000000,24.6704,24.7212,24.4941,24.6076,1497303.3945232,0
+GL.US,D,20070905,000000,24.4791,24.5269,24.1385,24.1694,1549896.0733378,0
+GL.US,D,20070906,000000,24.1853,24.3237,23.9274,24.1047,1147212.0080981,0
+GL.US,D,20070907,000000,23.9084,24.1305,23.8288,23.9144,1920777.9293697,0
+GL.US,D,20070910,000000,24.0041,24.0917,23.6386,23.7362,1422427.1799228,0
+GL.US,D,20070911,000000,23.8108,23.9951,23.6924,23.9234,1504067.8779454,0
+GL.US,D,20070912,000000,23.8108,23.9792,23.6994,23.8746,1011977.5640245,0
+GL.US,D,20070913,000000,24.1585,24.1694,23.9453,24.0499,910052.45245042,0
+GL.US,D,20070914,000000,23.9184,24.0668,23.8616,24.011,1056802.6840214,0
+GL.US,D,20070917,000000,23.9632,24.0041,23.8078,23.9184,990190.04349915,0
+GL.US,D,20070918,000000,23.9911,24.6494,23.9324,24.6494,1264659.1842742,0
+GL.US,D,20070919,000000,24.772,24.9582,24.7162,24.8198,1129680.7804667,0
+GL.US,D,20070920,000000,24.8716,25.0239,24.6614,24.6614,1149216.1507299,0
+GL.US,D,20070921,000000,24.9422,24.9422,24.6614,24.748,1136939.2709906,0
+GL.US,D,20070924,000000,24.7082,24.7938,24.4712,24.4991,680416.46430806,0
+GL.US,D,20070925,000000,24.4991,24.5688,24.3317,24.4393,840186.59442966,0
+GL.US,D,20070926,000000,24.5967,24.9492,24.5469,24.772,953877.5092903,0
+GL.US,D,20070927,000000,24.9014,25.0408,24.8108,24.9851,580991.51062646,0
+GL.US,D,20070928,000000,24.9811,25.0448,24.7978,24.8864,875242.02113598,0
+GL.US,D,20071001,000000,24.9811,25.4233,24.8795,25.3885,889265.99916156,0
+GL.US,D,20071002,000000,25.3585,25.4841,25.1763,25.253,702450.9883842,0
+GL.US,D,20071003,000000,25.1404,25.2171,25.0528,25.1385,631579.04272961,0
+GL.US,D,20071004,000000,25.245,25.3177,25.016,25.1096,552695.546945,0
+GL.US,D,20071005,000000,25.1554,25.5289,25.1554,25.4681,806377.23035167,0
+GL.US,D,20071008,000000,25.4841,25.5438,25.2829,25.3137,530651.98615359,0
+GL.US,D,20071009,000000,25.3347,25.3615,25.1096,25.3466,596518.59562592,0
+GL.US,D,20071010,000000,25.3466,25.3466,25.1225,25.1962,690683.17693867,0
+GL.US,D,20071011,000000,25.2879,25.5916,25.2141,25.3217,1066820.3849422,0
+GL.US,D,20071012,000000,25.3805,25.488,25.253,25.488,537414.46141688,0
+GL.US,D,20071015,000000,25.7718,25.7968,25.2919,25.5049,1343044.6566392,0
+GL.US,D,20071016,000000,25.4771,25.4841,25.2171,25.3585,1413915.5982144,0
+GL.US,D,20071017,000000,25.5557,25.6085,25.2012,25.4771,1378854.1470312,0
+GL.US,D,20071018,000000,25.4771,25.492,25.1265,25.2211,1504813.9089953,0
+GL.US,D,20071019,000000,25.4771,25.5517,25.1763,25.1763,2090317.7527818,0
+GL.US,D,20071022,000000,25.0408,25.8874,24.9781,25.8376,1698647.435302,0
+GL.US,D,20071023,000000,25.9402,25.9492,25.5727,25.7838,1057300.7074409,0
+GL.US,D,20071024,000000,25.6792,25.75,25.0199,25.3466,1705655.9100366,0
+GL.US,D,20071025,000000,25.3925,25.6543,25.2599,25.6265,1980634.1191055,0
+GL.US,D,20071026,000000,25.8058,25.9142,25.4611,25.9024,1121415.1982295,0
+GL.US,D,20071029,000000,25.9532,25.962,25.6045,25.7091,727995.7743045,0
+GL.US,D,20071030,000000,25.7051,25.8944,25.6543,25.733,605283.2053621,0
+GL.US,D,20071031,000000,25.8376,26.1304,25.6633,26.0198,817646.01429819,0
+GL.US,D,20071101,000000,25.979,26.0866,25.4033,25.4033,1169496.5479634,0
+GL.US,D,20071102,000000,25.4313,25.5478,24.9422,25.2639,1448972.0290002,0
+GL.US,D,20071105,000000,24.9582,25.3427,24.8864,25.1404,1309126.851978,0
+GL.US,D,20071106,000000,25.2141,25.3137,24.7888,25.2919,1220836.1355933,0
+GL.US,D,20071107,000000,25.004,25.1385,24.6196,24.6196,1770775.4843797,0
+GL.US,D,20071108,000000,24.4941,25.2599,24.4941,25.1813,2809986.6960012,0
+GL.US,D,20071109,000000,24.8596,25.7838,24.8148,25.3695,2223605.2867537,0
+GL.US,D,20071112,000000,25.4073,25.983,25.3885,25.5289,1640415.8461567,0
+GL.US,D,20071113,000000,25.6922,25.8446,25.5289,25.8446,1872195.5439779,0
+GL.US,D,20071114,000000,25.9312,26.1563,25.6235,25.6304,1397731.8452383,0
+GL.US,D,20071115,000000,25.6593,25.7051,25.0807,25.2301,1122974.533654,0
+GL.US,D,20071116,000000,25.3655,25.3885,24.5767,24.8526,1855413.3596348,0
+GL.US,D,20071119,000000,24.6863,24.6863,24.1983,24.3676,2213766.3119794,0
+GL.US,D,20071120,000000,24.3317,24.5299,23.9632,24.3985,1996321.8568209,0
+GL.US,D,20071121,000000,24.0459,24.2202,23.8078,23.8248,1487641.1377366,0
+GL.US,D,20071123,000000,23.9911,24.2611,23.8826,24.1983,598310.87748858,0
+GL.US,D,20071126,000000,24.1505,24.2202,23.4722,23.4722,1551699.4000746,0
+GL.US,D,20071127,000000,23.542,24.1813,23.528,24.1813,1634287.9491215,0
+GL.US,D,20071128,000000,24.1813,24.9851,24.1813,24.9851,1365829.2280831,0
+GL.US,D,20071129,000000,24.9214,24.991,24.5469,24.6704,1004024.2505039,0
+GL.US,D,20071130,000000,25.0289,25.2559,24.4991,24.6275,2368038.1028965,0
+GL.US,D,20071203,000000,24.4523,24.7122,24.3985,24.514,1342034.5526875,0
+GL.US,D,20071204,000000,24.3187,24.5588,24.2501,24.3557,1755751.4431971,0
+GL.US,D,20071205,000000,24.5299,24.8108,24.4223,24.8108,1750343.4711454,0
+GL.US,D,20071206,000000,24.8018,25.0727,24.6813,25.0727,1078217.6910614,0
+GL.US,D,20071207,000000,25.2211,25.2829,24.9094,24.9811,870737.72061169,0
+GL.US,D,20071210,000000,24.9811,25.2749,24.9382,25.0568,1376367.0421719,0
+GL.US,D,20071211,000000,25.1962,25.3137,24.4343,24.4642,1783618.6649429,0
+GL.US,D,20071212,000000,25.1175,25.1883,24.1903,24.5967,1654072.3310945,0
+GL.US,D,20071213,000000,24.522,24.7082,24.2611,24.6863,1667935.6564041,0
+GL.US,D,20071214,000000,24.4911,24.5847,24.0788,24.0788,934347.1594245,0
+GL.US,D,20071217,000000,23.9503,24.3785,23.9354,24.0877,1197548.5203325,0
+GL.US,D,20071218,000000,24.1425,24.3607,23.8856,24.2241,1082848.5055995,0
+GL.US,D,20071219,000000,24.2739,24.5349,23.9632,24.0549,1024351.8394728,0
+GL.US,D,20071220,000000,24.2531,24.3109,23.779,24.1505,888263.92784563,0
+GL.US,D,20071221,000000,24.4433,24.6774,24.3277,24.6524,1787422.1179936,0
+GL.US,D,20071224,000000,24.4642,25.0448,24.4602,24.996,444374.449116,0
+GL.US,D,20071226,000000,25.012,25.0807,24.6972,24.7938,586500.89470509,0
+GL.US,D,20071227,000000,24.7848,24.8436,24.1853,24.1853,983424.55599745,0
+GL.US,D,20071228,000000,24.3387,24.4791,24.1305,24.1625,819898.16456033,0
+GL.US,D,20071231,000000,24.0549,24.4094,23.9832,24.1694,1011719.5155995,0
+GL.US,D,20080102,000000,24.0837,24.2073,23.6884,23.759,1871692.500161,0
+GL.US,D,20080103,000000,23.796,24.0748,23.6057,24.019,1783793.3747715,0
+GL.US,D,20080104,000000,23.8856,24.03,23.7362,23.8328,1794807.1225314,0
+GL.US,D,20080107,000000,24.1943,24.4483,24.0808,24.3835,2180423.8448572,0
+GL.US,D,20080108,000000,24.522,24.5349,23.6634,23.7412,1623074.3895461,0
+GL.US,D,20080109,000000,23.7043,24.2899,23.5928,24.2899,1749987.0229319,0
+GL.US,D,20080110,000000,24.2073,24.9174,24.0589,24.6903,2120366.8392265,0
+GL.US,D,20080111,000000,24.5628,24.8795,24.2949,24.4712,1284194.5545373,0
+GL.US,D,20080114,000000,24.6236,24.7252,24.4263,24.6774,1126168.5104636,0
+GL.US,D,20080115,000000,24.4393,24.6494,24.3755,24.4194,2094075.0181769,0
+GL.US,D,20080116,000000,24.3985,24.7212,24.3387,24.3835,2077806.9225249,0
+GL.US,D,20080117,000000,24.3676,24.3835,23.7043,23.7132,2423889.019607,0
+GL.US,D,20080118,000000,23.8826,23.8826,22.9175,23.1565,2711500.5566286,0
+GL.US,D,20080122,000000,22.2333,23.525,22.1586,23.1357,3365680.4242582,0
+GL.US,D,20080123,000000,22.4872,23.8497,22.0889,23.7462,3315524.6463292,0
+GL.US,D,20080124,000000,23.8049,23.8158,23.3617,23.4643,2019224.9096428,0
+GL.US,D,20080125,000000,23.759,23.8078,22.9215,23.1007,2200233.328817,0
+GL.US,D,20080128,000000,23.6634,24.015,23.2701,24.015,2190823.0959784,0
+GL.US,D,20080129,000000,24.0788,24.4065,23.9005,24.3646,1198048.551911,0
+GL.US,D,20080130,000000,24.2531,24.748,23.8368,23.9234,1485865.9252249,0
+GL.US,D,20080131,000000,23.542,24.7252,23.4762,24.3517,1934802.9114748,0
+GL.US,D,20080201,000000,24.3277,24.8396,24.2699,24.8058,1549896.0733378,0
+GL.US,D,20080204,000000,24.8228,24.8228,24.4194,24.4871,809383.44429945,0
+GL.US,D,20080205,000000,24.1305,24.2501,23.9354,23.9632,1489374.1789101,0
+GL.US,D,20080206,000000,23.9632,24.2979,23.8198,24.03,1676644.0376897,0
+GL.US,D,20080207,000000,24.3557,24.5967,24.0877,24.5688,1751652.7907807,0
+GL.US,D,20080208,000000,24.3915,24.4094,23.8746,23.8826,2033295.0753242,0
+GL.US,D,20080211,000000,23.8826,23.9114,23.2821,23.6346,1677582.8519986,0
+GL.US,D,20080212,000000,23.8368,24.3019,23.7082,24.0459,1643345.7500644,0
+GL.US,D,20080213,000000,24.2789,24.3607,24.0041,24.2611,1161707.9034768,0
+GL.US,D,20080214,000000,24.2501,24.3427,23.9274,23.9742,949685.4774827,0
+GL.US,D,20080215,000000,23.9384,24.4672,23.6634,24.3755,1197855.7686517,0
+GL.US,D,20080219,000000,24.6046,24.6863,24.1385,24.2501,1537493.6836641,0
+GL.US,D,20080220,000000,24.0877,24.4642,23.9384,24.3835,1389616.8749223,0
+GL.US,D,20080221,000000,24.4303,24.6454,24.3317,24.3875,1472762.6880778,0
+GL.US,D,20080222,000000,24.503,24.6494,23.9712,24.6415,1489449.4848708,0
+GL.US,D,20080225,000000,24.5588,24.8198,24.1853,24.7938,1916791.7338545,0
+GL.US,D,20080226,000000,24.6126,25.1385,24.6126,25.0289,1484533.5117618,0
+GL.US,D,20080227,000000,24.9343,25.4841,24.8914,25.2261,1191796.1490209,0
+GL.US,D,20080228,000000,25.0239,25.0568,24.6774,24.8308,1571954.6953213,0
+GL.US,D,20080229,000000,24.5628,24.5628,24.015,24.0628,1759503.6881947,0
+GL.US,D,20080303,000000,24.0917,24.1007,23.6306,24.0589,1664434.4312751,0
+GL.US,D,20080304,000000,23.8656,24.3517,23.759,24.2611,1863830.5578728,0
+GL.US,D,20080305,000000,24.2949,24.5807,23.8288,23.9832,2536073.8152553,0
+GL.US,D,20080306,000000,23.8408,23.8926,23.3657,23.3657,1436776.4796983,0
+GL.US,D,20080307,000000,23.291,23.9005,23.1923,23.5848,1958538.3461814,0
+GL.US,D,20080310,000000,23.6545,24.023,23.4852,23.5181,1757832.8999486,0
+GL.US,D,20080311,000000,24.0917,24.6863,23.5848,24.1853,2143655.4585667,0
+GL.US,D,20080312,000000,23.9592,24.0788,23.3299,23.3577,3226314.1931455,0
+GL.US,D,20080313,000000,23.0839,23.6466,22.9832,23.6176,2974329.4040514,0
+GL.US,D,20080314,000000,23.6226,23.7162,23.0709,23.3418,3289863.3871898,0
+GL.US,D,20080317,000000,22.8627,23.6466,22.792,23.4115,3191019.7955242,0
+GL.US,D,20080318,000000,23.8198,24.2073,23.5768,24.2073,3076474.4090304,0
+GL.US,D,20080319,000000,24.4223,24.5429,23.767,23.767,1705655.9100366,0
+GL.US,D,20080320,000000,23.8547,24.3277,23.767,24.3277,2378000.5794462,0
+GL.US,D,20080324,000000,24.514,24.7978,24.2949,24.3785,1487010.5758263,0
+GL.US,D,20080325,000000,24.3357,24.6076,24.0499,24.522,1527856.5288642,0
+GL.US,D,20080326,000000,24.3945,24.4562,23.9792,23.9871,1385413.7982405,0
+GL.US,D,20080327,000000,24.1585,24.2571,23.9084,23.9274,1139892.2687262,0
+GL.US,D,20080328,000000,23.9503,24.1505,23.775,23.8108,1132767.3207725,0
+GL.US,D,20080331,000000,23.8458,24.2202,23.6346,24.0041,1582442.3054364,0
+GL.US,D,20080401,000000,24.2571,25.3217,24.1943,25.3217,2911292.2905393,0
+GL.US,D,20080402,000000,25.2391,25.2559,24.8636,24.9094,2093504.7010351,0
+GL.US,D,20080403,000000,24.8676,25.4681,24.8018,25.4183,2531243.1889016,0
+GL.US,D,20080404,000000,25.3954,25.6543,25.1135,25.1484,2168573.6988947,0
+GL.US,D,20080407,000000,25.4233,25.496,25.1345,25.2789,1695392.2096445,0
+GL.US,D,20080408,000000,25.1514,25.2421,24.8268,24.8756,1577693.0095202,0
+GL.US,D,20080409,000000,24.988,25.245,24.8058,24.8058,2289926.7442281,0
+GL.US,D,20080410,000000,24.7122,24.9214,24.5349,24.7361,998202.59770866,0
+GL.US,D,20080411,000000,24.6236,24.8486,24.3676,24.508,766556.4424576,0
+GL.US,D,20080414,000000,24.4094,24.5349,24.2421,24.2739,826694.77852577,0
+GL.US,D,20080415,000000,24.3607,24.772,24.3237,24.6494,1240562.2809566,0
+GL.US,D,20080416,000000,24.757,25.1883,24.6744,25.1883,1280173.2162405,0
+GL.US,D,20080417,000000,25.2101,25.5378,24.9692,25.3885,1642655.9474651,0
+GL.US,D,20080418,000000,25.729,25.8008,25.3515,25.4681,1601494.7134721,0
+GL.US,D,20080421,000000,25.2639,25.492,24.9492,25.2052,1606063.2750828,0
+GL.US,D,20080422,000000,25.1673,25.1763,24.8436,24.999,1092653.3416717,0
+GL.US,D,20080423,000000,25.1444,25.1444,24.7361,24.8566,1052878.7414335,0
+GL.US,D,20080424,000000,24.9134,25.249,24.7162,25.1444,1227520.2926575,0
+GL.US,D,20080425,000000,25.2012,25.2599,24.8526,25.2052,1153506.5823261,0
+GL.US,D,20080428,000000,25.3735,25.3735,25.0657,25.1385,1051802.3682365,0
+GL.US,D,20080429,000000,26.0527,26.3157,25.7639,26.0278,3769339.450668,0
+GL.US,D,20080430,000000,26.1961,26.1961,25.6922,25.8526,2338020.1429157,0
+GL.US,D,20080501,000000,25.8376,26.0617,25.7051,26.0617,2382131.3624058,0
+GL.US,D,20080502,000000,26.2569,26.3545,25.9402,26.0338,1259499.2198528,0
+GL.US,D,20080505,000000,25.5289,25.7221,25.2052,25.6344,2257799.2132705,0
+GL.US,D,20080506,000000,25.492,26.1174,25.3267,26.0158,2066544.1630552,0
+GL.US,D,20080507,000000,26.0527,26.0746,25.6145,25.6384,903182.54068333,0
+GL.US,D,20080508,000000,25.5557,25.6045,25.0936,25.2301,1658815.6025337,0
+GL.US,D,20080509,000000,24.996,25.4233,24.8676,25.1633,1195622.6958996,0
+GL.US,D,20080512,000000,25.1883,25.6185,25.1673,25.5956,1048887.5255209,0
+GL.US,D,20080513,000000,25.6145,25.8246,25.3805,25.4432,968424.61272229,0
+GL.US,D,20080514,000000,25.6514,25.9492,25.4432,25.6832,1434043.3753677,0
+GL.US,D,20080515,000000,25.5856,25.6514,25.2968,25.6514,1315206.5531983,0
+GL.US,D,20080516,000000,25.6006,25.6304,25.245,25.3805,1372650.9440354,0
+GL.US,D,20080519,000000,25.3885,25.6185,25.3347,25.5139,1302091.2670975,0
+GL.US,D,20080520,000000,25.4521,25.5009,25.2749,25.3387,1239961.8414307,0
+GL.US,D,20080521,000000,25.3267,25.4721,25.2101,25.253,2448449.8076419,0
+GL.US,D,20080522,000000,25.2341,25.6703,25.1633,25.6235,1159873.4502762,0
+GL.US,D,20080523,000000,25.4771,25.5139,25.2749,25.2749,1402416.8800681,0
+GL.US,D,20080527,000000,25.4073,25.7091,25.3615,25.6633,1611572.6591615,0
+GL.US,D,20080528,000000,25.7221,25.7579,25.2749,25.3983,1582784.6965373,0
+GL.US,D,20080529,000000,25.3427,25.6185,25.1135,25.5049,2536216.3945407,0
+GL.US,D,20080530,000000,25.4283,25.4841,25.2141,25.3217,1133465.1560075,0
+GL.US,D,20080602,000000,25.1763,25.253,24.9214,25.1175,1238157.5106143,0
+GL.US,D,20080603,000000,25.1554,25.249,24.772,24.9731,1416435.8376963,0
+GL.US,D,20080604,000000,24.8486,24.999,24.6704,24.743,1836099.8909356,0
+GL.US,D,20080605,000000,24.9014,24.9731,24.7162,24.9731,1623766.2003043,0
+GL.US,D,20080606,000000,24.6863,24.8148,24.3277,24.3277,2050025.0475346,0
+GL.US,D,20080609,000000,24.4393,24.6275,24.2789,24.4025,1744795.9320468,0
+GL.US,D,20080610,000000,24.3019,24.6744,24.2869,24.5927,1786280.4796308,0
+GL.US,D,20080611,000000,24.4642,24.5349,24.1425,24.2451,2089192.1796905,0
+GL.US,D,20080612,000000,24.2501,24.7252,24.2501,24.518,2144543.0648225,0
+GL.US,D,20080613,000000,24.752,24.78,24.4303,24.757,1729392.3488228,0
+GL.US,D,20080616,000000,24.5728,24.7938,24.4602,24.752,1400165.7338854,0
+GL.US,D,20080617,000000,24.8984,24.8984,24.3019,24.3069,1235115.1498055,0
+GL.US,D,20080618,000000,24.2113,24.522,24.0668,24.1555,1558908.6907042,0
+GL.US,D,20080619,000000,24.2023,24.4144,23.9632,24.3467,2152367.8561702,0
+GL.US,D,20080620,000000,24.2241,24.3646,23.9712,23.9832,1882362.8527405,0
+GL.US,D,20080623,000000,24.1853,24.2113,23.8497,23.8547,1143371.4041066,0
+GL.US,D,20080624,000000,23.775,24.1176,23.6714,23.8926,1432521.1908838,0
+GL.US,D,20080625,000000,24.03,24.3755,23.8078,23.8458,1924554.2722747,0
+GL.US,D,20080626,000000,23.7202,24.0628,23.533,23.533,2752083.4408441,0
+GL.US,D,20080627,000000,23.6545,23.8248,23.4722,23.542,2331883.2091652,0
+GL.US,D,20080630,000000,23.542,23.8497,23.4015,23.4205,2172571.9433636,0
+GL.US,D,20080701,000000,23.3617,23.9354,23.1317,23.7162,2724339.7208738,0
+GL.US,D,20080702,000000,23.7202,23.9354,23.5011,23.5081,1862361.589601,0
+GL.US,D,20080703,000000,23.7282,23.8288,23.3299,23.3876,980442.43995707,0
+GL.US,D,20080707,000000,23.5081,23.6884,23.042,23.1815,1956510.1056421,0
+GL.US,D,20080708,000000,23.2233,23.6594,23.0499,23.6594,3552527.5655787,0
+GL.US,D,20080709,000000,23.6884,23.8955,23.3039,23.3447,2409813.8335282,0
+GL.US,D,20080710,000000,23.2481,23.7282,23.2043,23.4932,2828085.2285359,0
+GL.US,D,20080711,000000,23.291,23.6346,22.9255,23.2043,2672435.8405791,0
+GL.US,D,20080714,000000,23.4434,23.7202,22.7342,22.812,2590896.5545835,0
+GL.US,D,20080715,000000,22.6914,23.1485,22.2223,22.5231,3022846.5242774,0
+GL.US,D,20080716,000000,22.6128,23.2821,22.0401,23.2821,3235056.7131332,0
+GL.US,D,20080717,000000,23.4523,23.7202,23.0022,23.5718,2804170.0636033,0
+GL.US,D,20080718,000000,23.6994,23.8616,23.291,23.8009,2183736.3030448,0
+GL.US,D,20080721,000000,23.764,23.764,23.3039,23.3617,1845497.0707409,0
+GL.US,D,20080722,000000,23.291,24.0917,23.042,24.0877,2472527.6334494,0
+GL.US,D,20080723,000000,24.0808,24.4065,23.5888,24.3277,2582212.2712053,0
+GL.US,D,20080724,000000,24.0549,24.2699,22.8448,22.8826,2347357.0779525,0
+GL.US,D,20080725,000000,22.8289,23.1207,22.5908,22.9175,2892381.4577094,0
+GL.US,D,20080728,000000,22.8398,22.9912,22.3837,22.4454,3880459.9220729,0
+GL.US,D,20080729,000000,22.6198,23.2561,22.3757,23.2561,2957668.7133248,0
+GL.US,D,20080730,000000,23.3299,23.537,22.8896,23.3109,1886624.1660318,0
+GL.US,D,20080731,000000,22.8667,23.4762,22.8667,23.1815,2185385.0015425,0
+GL.US,D,20080801,000000,23.3378,23.4563,22.7562,23.1445,1930291.5823941,0
+GL.US,D,20080804,000000,23.1247,23.2003,22.8318,22.9384,2004464.9413621,0
+GL.US,D,20080805,000000,23.045,23.6017,23.0071,23.6017,1770590.7337563,0
+GL.US,D,20080806,000000,23.4563,23.5081,23.1655,23.291,1703088.4788194,0
+GL.US,D,20080807,000000,23.1207,23.542,22.8747,23.1745,2673007.1618003,0
+GL.US,D,20080808,000000,23.0839,23.9324,23.0022,23.8886,1808348.1383296,0
+GL.US,D,20080811,000000,23.759,24.2739,23.5888,23.9632,1752189.9732998,0
+GL.US,D,20080812,000000,23.8288,23.9354,23.2561,23.4015,2068721.0073568,0
+GL.US,D,20080813,000000,23.2611,23.291,22.7184,23.0101,2669808.1645933,0
+GL.US,D,20080814,000000,22.8398,23.4971,22.783,23.4473,1223450.7585458,0
+GL.US,D,20080815,000000,23.4971,23.8288,23.4274,23.7202,1039284.5094232,0
+GL.US,D,20080818,000000,23.6884,23.7043,23.1855,23.2313,1296587.9074958,0
+GL.US,D,20080819,000000,22.9663,23.2153,22.7512,23.1167,2956869.4660628,0
+GL.US,D,20080820,000000,23.1277,23.3447,22.7184,23.2781,1664662.3573159,0
+GL.US,D,20080821,000000,22.9663,23.1775,22.8289,23.0141,1645098.8728275,0
+GL.US,D,20080822,000000,23.2043,23.4643,23.0629,23.4095,1503436.3119558,0
+GL.US,D,20080825,000000,23.3239,23.4055,23.045,23.0839,1041636.0635533,0
+GL.US,D,20080826,000000,22.9912,23.2153,22.8478,23.1973,1058652.198414,0
+GL.US,D,20080827,000000,23.4055,23.771,23.1117,23.7202,1592863.6463061,0
+GL.US,D,20080828,000000,23.8886,23.9543,23.533,23.8955,2796848.3160724,0
+GL.US,D,20080829,000000,23.8009,24.019,23.6924,23.8576,1434381.7501507,0
+GL.US,D,20080902,000000,24.1585,24.3109,23.8328,24.1266,1615065.8516545,0
+GL.US,D,20080903,000000,24.1136,24.2979,23.9184,24.2611,1637344.367043,0
+GL.US,D,20080904,000000,23.9592,24.2202,23.6226,23.6226,1503287.7081935,0
+GL.US,D,20080905,000000,23.3965,23.9672,23.3806,23.9632,2169460.301071,0
+GL.US,D,20080908,000000,25.2559,25.2559,24.1724,24.7978,2937380.2834555,0
+GL.US,D,20080909,000000,24.6664,25.0528,24.1097,24.1097,2534953.2625613,0
+GL.US,D,20080910,000000,24.1694,24.5349,23.8108,24.2869,1758111.0299631,0
+GL.US,D,20080911,000000,24.2869,24.4523,23.7492,24.3785,2038793.4145286,0
+GL.US,D,20080912,000000,24.1724,24.5927,23.9592,24.4433,1822789.8134167,0
+GL.US,D,20080915,000000,23.5569,24.7212,23.2611,23.6136,2596373.8081189,0
+GL.US,D,20080916,000000,22.7672,24.2113,22.7672,24.2113,3321905.571392,0
+GL.US,D,20080917,000000,23.796,23.796,22.2961,22.3518,3425219.3248798,0
+GL.US,D,20080918,000000,22.7672,23.6794,21.6856,23.6346,4259656.5602364,0
+GL.US,D,20080919,000000,26.3545,26.3545,23.5768,24.7082,2868526.5375454,0
+GL.US,D,20080922,000000,24.3069,24.8268,23.6714,23.6714,1982240.6462653,0
+GL.US,D,20080923,000000,24.9582,24.9582,23.5121,23.9005,1420062.5727595,0
+GL.US,D,20080924,000000,23.7362,24.0877,22.6914,23.5569,1126802.0846122,0
+GL.US,D,20080925,000000,23.9184,24.9382,23.8547,24.8148,1740927.2138301,0
+GL.US,D,20080926,000000,23.9592,25.0657,23.3617,24.9134,2258347.4406637,0
+GL.US,D,20080929,000000,24.752,25.0966,23.8408,23.9592,2458216.488694,0
+GL.US,D,20080930,000000,24.4602,24.5668,23.6136,23.8826,2235775.7340686,0
+GL.US,D,20081001,000000,23.9792,23.9832,22.7721,23.3378,1553413.3637382,0
+GL.US,D,20081002,000000,23.3189,23.4394,21.6078,21.6078,1549705.2982375,0
+GL.US,D,20081003,000000,21.811,21.9236,20.6966,20.6966,4017075.9795039,0
+GL.US,D,20081006,000000,20.7484,21.0233,18.9716,19.595,2240508.9647132,0
+GL.US,D,20081007,000000,19.6389,20.2842,18.9347,19.2873,2137670.1408169,0
+GL.US,D,20081008,000000,18.6589,20.1488,17.6929,17.6929,2560619.542098,0
+GL.US,D,20081009,000000,17.6998,17.8283,15.7627,15.9778,6219295.3775222,0
+GL.US,D,20081010,000000,15.0038,15.6043,13.6961,15.3106,5870240.2011151,0
+GL.US,D,20081013,000000,15.6481,17.142,15.3106,16.7307,2556502.8162511,0
+GL.US,D,20081014,000000,17.6301,19.1877,16.8851,18.6091,3566348.7195504,0
+GL.US,D,20081015,000000,18.1699,18.2645,16.3443,16.3632,2885981.4551367,0
+GL.US,D,20081016,000000,16.3404,16.3672,13.974,15.6333,4496868.3280167,0
+GL.US,D,20081017,000000,14.8415,15.2508,13.3565,13.4243,7491780.3572236,0
+GL.US,D,20081020,000000,13.482,14.204,12.8496,14.1384,6002710.4143943,0
+GL.US,D,20081021,000000,13.9412,15.3733,13.5537,14.8046,4792699.2596197,0
+GL.US,D,20081022,000000,14.8922,15.1711,13.9332,14.0168,10759467.645131,0
+GL.US,D,20081023,000000,13.8326,15.0696,13.1185,14.1054,6020560.9392986,0
+GL.US,D,20081024,000000,13.231,15.4111,12.6713,14.8415,4880762.0499636,0
+GL.US,D,20081027,000000,14.5537,15.2816,13.8844,13.97,3518964.2009721,0
+GL.US,D,20081028,000000,14.3763,15.6143,13.8584,15.5745,4331353.8592194,0
+GL.US,D,20081029,000000,15.4819,16.0456,14.9221,15.4032,3581948.098272,0
+GL.US,D,20081030,000000,15.8434,16.0286,15.4161,15.8603,4086906.6947431,0
+GL.US,D,20081031,000000,15.7876,16.6939,15.5963,16.6779,3891843.1710797,0
+GL.US,D,20081103,000000,16.5993,17.1282,16.5993,16.7915,2814091.3728945,0
+GL.US,D,20081104,000000,17.3442,18.6917,17.0843,18.1051,3235803.7482626,0
+GL.US,D,20081105,000000,17.8163,18.4528,17.0873,17.171,1866774.518893,0
+GL.US,D,20081106,000000,17.1351,17.4668,16.3244,16.4917,2115221.9359972,0
+GL.US,D,20081107,000000,16.4917,17.0006,16.187,16.9349,2603370.2338998,0
+GL.US,D,20081110,000000,17.0764,17.2815,16.5037,16.91,2163475.9874007,0
+GL.US,D,20081111,000000,16.6501,16.9399,16.161,16.5077,2073448.2135245,0
+GL.US,D,20081112,000000,16.2995,16.419,15.4888,15.5745,3983104.9586305,0
+GL.US,D,20081113,000000,15.7388,15.9479,14.6582,15.935,5514568.1409685,0
+GL.US,D,20081114,000000,16.1202,16.3035,15.0934,15.3603,2613034.4988455,0
+GL.US,D,20081117,000000,15.2538,15.3265,14.0546,14.1054,2025684.1529047,0
+GL.US,D,20081118,000000,14.1951,14.6203,13.231,13.6673,3710797.6009649,0
+GL.US,D,20081119,000000,13.7101,13.8584,12.1036,12.1763,4765875.2764484,0
+GL.US,D,20081120,000000,12.0678,12.4223,10.8597,11.0479,5407935.9048162,0
+GL.US,D,20081121,000000,11.3169,11.75,10.4892,11.6674,5405488.963136,0
+GL.US,D,20081124,000000,12.1554,13.5935,11.4015,13.4163,4559585.1401763,0
+GL.US,D,20081125,000000,13.6443,13.8774,13.009,13.7678,3215494.2327243,0
+GL.US,D,20081126,000000,13.5169,14.3445,13.0458,14.2359,1850346.7746046,0
+GL.US,D,20081128,000000,14.213,14.5029,13.977,14.4371,1005916.9403142,0
+GL.US,D,20081201,000000,14.216,14.3485,12.4551,12.5777,4754967.9611128,0
+GL.US,D,20081202,000000,12.8774,13.7071,12.4591,13.6752,3167290.3852945,0
+GL.US,D,20081203,000000,13.1583,14.0476,12.9154,13.982,2201172.143126,0
+GL.US,D,20081204,000000,13.6354,14.4759,13.6025,13.8087,2727621.0525978,0
+GL.US,D,20081205,000000,13.6523,15.6741,13.6483,15.5705,3296302.5488622,0
+GL.US,D,20081208,000000,15.8195,16.3114,15.3793,15.5745,2849414.8888206,0
+GL.US,D,20081209,000000,15.3763,16.428,15.2538,15.6481,4376019.3305796,0
+GL.US,D,20081210,000000,15.6481,15.7427,15.0974,15.4281,2168998.4245125,0
+GL.US,D,20081211,000000,15.0784,16.0724,14.9301,15.3912,4638353.1668213,0
+GL.US,D,20081212,000000,15.0446,15.931,14.7956,15.8603,2935875.1683226,0
+GL.US,D,20081215,000000,15.8683,16.0964,15.1432,15.3962,2132070.3895856,0
+GL.US,D,20081216,000000,15.8195,17.3214,15.2667,17.175,3675848.6066829,0
+GL.US,D,20081217,000000,16.8463,17.5076,16.7995,17.153,2594252.1881885,0
+GL.US,D,20081218,000000,17.2416,17.9577,17.0873,17.3402,2276739.164405,0
+GL.US,D,20081219,000000,17.4388,18.0663,17.2168,17.6231,3228972.995595,0
+GL.US,D,20081222,000000,17.8053,17.8053,16.6621,16.9767,2244867.6737136,0
+GL.US,D,20081223,000000,17.1938,17.6371,16.7725,16.8373,1218205.4473691,0
+GL.US,D,20081224,000000,16.7307,16.8761,16.3404,16.8075,870882.30805607,0
+GL.US,D,20081226,000000,16.7945,16.9628,16.5923,16.91,727570.04460714,0
+GL.US,D,20081229,000000,16.8433,17.0156,16.2128,16.5953,1462282.1065191,0
+GL.US,D,20081230,000000,16.5694,17.398,16.4828,17.398,1595954.2029297,0
+GL.US,D,20081231,000000,17.3801,17.9209,17.1202,17.8481,1886635.2109061,0
+GL.US,D,20090102,000000,18.149,18.2814,17.7895,17.9259,3364652.2468759,0
+GL.US,D,20090105,000000,17.8013,18.5115,17.7317,18.1858,3115622.4636764,0
+GL.US,D,20090106,000000,18.3272,18.7306,18.2894,18.4946,3309462.0144599,0
+GL.US,D,20090107,000000,18.133,18.3352,17.1152,17.6411,3352742.8602245,0
+GL.US,D,20090108,000000,17.6062,17.8521,17.2258,17.5444,3282696.2678982,0
+GL.US,D,20090109,000000,17.4926,17.6301,17.0246,17.1152,3009790.4788655,0
+GL.US,D,20090112,000000,17.0056,17.0136,16.2736,16.3832,3064567.0305379,0
+GL.US,D,20090113,000000,16.6331,16.6461,16.0326,16.182,2926568.35567,0
+GL.US,D,20090114,000000,15.8434,15.8523,15.205,15.3603,3289524.0083274,0
+GL.US,D,20090115,000000,15.0526,15.6273,14.6951,15.2538,6972366.0285527,0
+GL.US,D,20090116,000000,15.5067,15.7427,14.5815,15.0247,4439980.1972086,0
+GL.US,D,20090120,000000,14.5775,14.7707,12.9034,12.9472,6050025.6514888,0
+GL.US,D,20090121,000000,13.0338,14.4013,13.0338,14.2748,5085203.6759224,0
+GL.US,D,20090122,000000,13.9102,13.9102,12.0478,12.4801,8478708.1465089,0
+GL.US,D,20090123,000000,12.0588,13.0856,11.7042,12.6653,4361300.5295575,0
+GL.US,D,20090126,000000,12.8406,13.1673,12.5209,12.8824,7430040.5143929,0
+GL.US,D,20090127,000000,12.5777,13.0218,12.1146,13.0169,4800264.9984629,0
+GL.US,D,20090128,000000,13.8326,14.0238,13.482,13.8973,4367390.2715726,0
+GL.US,D,20090129,000000,13.482,13.5059,12.1992,12.2241,3692821.5661262,0
+GL.US,D,20090130,000000,12.3018,12.5538,11.8288,11.9782,4039122.5525337,0
+GL.US,D,20090202,000000,11.8138,12.3457,11.3975,12.2241,3566165.977086,0
+GL.US,D,20090203,000000,12.4263,12.4263,11.7929,11.9742,4129056.9470189,0
+GL.US,D,20090204,000000,11.9672,12.2112,11.5808,11.6116,3901476.3095616,0
+GL.US,D,20090205,000000,11.5569,12.7251,10.7302,12.3675,5860168.2799026,0
+GL.US,D,20090206,000000,12.501,12.8306,12.1315,12.5488,3378515.5721855,0
+GL.US,D,20090209,000000,12.1474,12.8924,12.1385,12.5817,3464116.359657,0
+GL.US,D,20090210,000000,12.4053,12.5817,11.6554,11.75,6815218.5540196,0
+GL.US,D,20090211,000000,12.0309,12.0628,11.4274,11.7162,3497884.5564766,0
+GL.US,D,20090212,000000,11.4343,11.7332,11.1246,11.6594,4383064.9562549,0
+GL.US,D,20090213,000000,11.5847,11.5887,10.5818,10.9762,5975600.2685727,0
+GL.US,D,20090217,000000,10.9712,11.0888,10.5241,10.5958,7757607.3859583,0
+GL.US,D,20090218,000000,10.9184,11.0798,10.4573,10.8099,6819110.3660641,0
+GL.US,D,20090219,000000,10.9762,11.043,9.93048,9.9524,9614443.526209,0
+GL.US,D,20090220,000000,9.58191,9.6347,8.26977,8.81295,17210243.504791,0
+GL.US,D,20090223,000000,8.94521,9.46339,8.07486,8.12993,9096332.4926966,0
+GL.US,D,20090224,000000,8.37364,9.22527,8.1858,9.17536,9762234.9881954,0
+GL.US,D,20090225,000000,9.09958,9.13035,8.20572,8.725,6949064.3561793,0
+GL.US,D,20090226,000000,9.01233,9.73429,8.92848,9.38522,10069246.344751,0
+GL.US,D,20090227,000000,8.70937,8.80557,7.97008,8.22574,10579152.040795,0
+GL.US,D,20090302,000000,7.65507,8.19746,7.49543,7.76642,6573203.2700314,0
+GL.US,D,20090303,000000,7.88244,7.8944,7.0118,7.22014,7617234.0631324,0
+GL.US,D,20090304,000000,7.28767,8.04667,7.01588,7.77866,6002392.1212008,0
+GL.US,D,20090305,000000,7.71941,7.71941,6.6682,6.83213,6424143.6556684,0
+GL.US,D,20090306,000000,7.00402,7.15999,6.45288,6.81221,5678707.0208853,0
+GL.US,D,20090309,000000,6.69658,7.0118,6.55187,6.92027,6883751.9985772,0
+GL.US,D,20090310,000000,7.15621,8.12565,7.15621,8.11022,7975872.1740477,0
+GL.US,D,20090311,000000,8.19746,8.68477,7.81502,8.08642,6264970.9528343,0
+GL.US,D,20090312,000000,8.08193,9.22019,7.70735,9.13414,7231213.7008577,0
+GL.US,D,20090313,000000,9.26132,9.71836,8.75349,9.27008,6434590.0985249,0
+GL.US,D,20090316,000000,9.31769,10.2063,9.27008,9.39607,7278356.2362825,0
+GL.US,D,20090317,000000,9.45981,10.0341,9.17148,10.0301,4366030.7479636,0
+GL.US,D,20090318,000000,9.9255,11.3139,9.73429,11.2312,6686565.8509037,0
+GL.US,D,20090319,000000,11.2929,11.3855,10.3687,10.4474,5374834.4167679,0
+GL.US,D,20090320,000000,10.7262,10.781,9.804,9.89762,5449407.399367,0
+GL.US,D,20090323,000000,10.3857,11.3169,10.3199,11.3139,5654624.1746803,0
+GL.US,D,20090324,000000,10.8288,11.8646,10.5998,11.0101,8340247.5950825,0
+GL.US,D,20090325,000000,11.039,11.6804,10.3597,10.777,9218676.5644717,0
+GL.US,D,20090326,000000,10.9224,11.2521,10.5281,11.2183,7665344.531171,0
+GL.US,D,20090327,000000,10.8248,11.8446,10.6944,11.515,8300813.3777862,0
+GL.US,D,20090330,000000,11.1246,11.2641,9.97729,10.0719,7802855.2234141,0
+GL.US,D,20090331,000000,10.2063,10.6486,10.1277,10.4723,6423049.2090407,0
+GL.US,D,20090401,000000,10.2621,10.6824,10.0599,10.552,4286217.4745852,0
+GL.US,D,20090402,000000,10.9672,11.023,10.2671,10.8656,6264021.0936511,0
+GL.US,D,20090403,000000,10.763,11.5369,10.5848,11.5121,5760388.8861663,0
+GL.US,D,20090406,000000,11.3477,11.762,11.1625,11.5987,5573111.9988305,0
+GL.US,D,20090407,000000,11.3905,11.5718,11.1415,11.2819,3798686.6855597,0
+GL.US,D,20090408,000000,12.2929,12.4313,11.4563,11.7042,4740349.5680381,0
+GL.US,D,20090409,000000,12.4801,12.5488,11.8796,12.5448,6058239.0215933,0
+GL.US,D,20090413,000000,12.3327,12.7958,11.9383,12.6056,4243121.3794442,0
+GL.US,D,20090414,000000,12.3167,12.505,11.5439,11.6326,6573171.1394882,0
+GL.US,D,20090415,000000,11.5598,13.0806,11.3597,13.0338,6495941.3625988,0
+GL.US,D,20090416,000000,13.1424,13.1424,12.4891,12.6753,4994994.1636611,0
+GL.US,D,20090417,000000,12.7112,13.1304,12.2162,12.8824,3840813.8440075,0
+GL.US,D,20090420,000000,12.6006,12.6564,11.5439,11.5718,4738129.5483191,0
+GL.US,D,20090421,000000,11.1893,12.7072,11.1893,12.7072,4161602.1750379,0
+GL.US,D,20090422,000000,12.3207,12.6006,11.8796,12.1425,4309251.0577389,0
+GL.US,D,20090423,000000,11.1296,11.3677,10.1535,10.4932,12638633.508823,0
+GL.US,D,20090424,000000,10.3319,10.8398,10.3199,10.6326,7630561.2100024,0
+GL.US,D,20090427,000000,10.3797,10.6406,10.1197,10.4653,5386925.5418045,0
+GL.US,D,20090428,000000,10.3039,11.1296,10.1865,10.8248,4952027.5947723,0
+GL.US,D,20090429,000000,10.9264,11.774,10.763,11.5081,4176732.6486449,0
+GL.US,D,20090430,000000,11.6674,12.0986,11.5479,11.7132,4084882.4705218,0
+GL.US,D,20090501,000000,11.7042,11.8526,11.5718,11.754,3246169.8647611,0
+GL.US,D,20090504,000000,11.7968,12.7321,11.7968,12.7072,4814684.5838015,0
+GL.US,D,20090505,000000,12.0986,13.0288,12.0708,12.3835,5720057.0218195,0
+GL.US,D,20090506,000000,12.6006,13.2928,12.26,13.236,6624338.0254484,0
+GL.US,D,20090507,000000,13.3525,13.8256,13.2888,13.3834,5990312.0410385,0
+GL.US,D,20090508,000000,13.4203,15.1622,13.4203,15.1472,7356318.9911886,0
+GL.US,D,20090511,000000,14.462,14.8544,13.958,14.0238,5148107.2468644,0
+GL.US,D,20090512,000000,14.1911,14.5237,13.5337,14.2997,5701230.5316657,0
+GL.US,D,20090513,000000,13.994,14.1722,13.5975,13.6633,5808918.055346,0
+GL.US,D,20090514,000000,13.6234,14.4799,13.4361,14.1772,5225137.2119384,0
+GL.US,D,20090515,000000,14.2399,15.0088,14.0516,14.1084,6331932.0089342,0
+GL.US,D,20090518,000000,14.3146,15.2747,14.1602,15.1472,5679275.329868,0
+GL.US,D,20090519,000000,14.9978,15.1622,14.5147,14.5537,5277017.9984051,0
+GL.US,D,20090520,000000,14.7837,15.4529,14.5147,14.5935,5058006.1751864,0
+GL.US,D,20090521,000000,14.2489,14.8674,14.0258,14.4839,2856449.4696216,0
+GL.US,D,20090522,000000,14.4839,14.8166,14.3285,14.4909,2429447.6035799,0
+GL.US,D,20090526,000000,14.3893,15.0118,14.2817,14.9908,4676379.6646938,0
+GL.US,D,20090527,000000,15.1432,15.3962,14.5497,14.6373,5647428.9411634,0
+GL.US,D,20090528,000000,14.8952,15.8195,14.8952,15.7338,4897949.8824145,0
+GL.US,D,20090529,000000,15.7876,16.0366,15.3145,16.0366,4045345.8371191,0
+GL.US,D,20090601,000000,16.172,16.4638,15.9688,16.2208,3824512.6137329,0
+GL.US,D,20090602,000000,16.161,16.424,15.9569,16.157,3660956.0999115,0
+GL.US,D,20090603,000000,15.9778,15.9778,15.2866,15.4599,4102303.2494108,0
+GL.US,D,20090604,000000,15.7009,16.0525,15.4928,16.0286,3547281.2503225,0
+GL.US,D,20090605,000000,16.2656,16.3443,15.6043,15.687,3806509.4687484,0
+GL.US,D,20090608,000000,15.5745,16.0476,15.212,15.7219,3606407.47428,0
+GL.US,D,20090609,000000,15.8155,15.8195,15.3733,15.7507,2352504.9934202,0
+GL.US,D,20090610,000000,15.8633,16.0605,15.6781,15.7507,2977255.2916412,0
+GL.US,D,20090611,000000,15.7687,16.0525,15.6333,15.7009,2716483.8030624,0
+GL.US,D,20090612,000000,15.6451,15.6521,15.0696,15.2906,2301553.9845471,0
+GL.US,D,20090615,000000,15.1382,15.183,14.7389,14.8793,3125868.0906379,0
+GL.US,D,20090616,000000,14.9749,15.0038,14.2658,14.2947,2975806.4049589,0
+GL.US,D,20090617,000000,14.2439,14.4719,13.9372,14.2778,4145996.7718394,0
+GL.US,D,20090618,000000,14.2817,14.8674,14.2708,14.6701,2407105.8311845,0
+GL.US,D,20090619,000000,14.8464,15.1014,14.6911,14.7439,4357373.5747312,0
+GL.US,D,20090622,000000,14.5615,14.5615,14.1384,14.1384,3894127.451885,0
+GL.US,D,20090623,000000,14.2509,14.4371,13.994,14.229,3161704.6911757,0
+GL.US,D,20090624,000000,14.3325,14.8504,14.3066,14.5895,2199442.1141908,0
+GL.US,D,20090625,000000,14.4689,14.9192,14.2618,14.9112,3229518.2107498,0
+GL.US,D,20090626,000000,14.9301,14.959,14.5685,14.7548,2213379.7413815,0
+GL.US,D,20090629,000000,14.7618,15.0566,14.6821,14.964,1624254.1829291,0
+GL.US,D,20090630,000000,14.9112,14.9192,14.4571,14.7917,1888156.3913105,0
+GL.US,D,20090701,000000,14.7349,14.966,14.6203,14.6951,1774101.99968,0
+GL.US,D,20090702,000000,14.4411,14.6951,13.5975,13.5975,1828488.968516,0
+GL.US,D,20090706,000000,13.5337,14.213,13.5337,14.1812,3326619.7245266,0
+GL.US,D,20090707,000000,14.1304,14.216,13.7031,13.7141,1824443.5323118,0
+GL.US,D,20090708,000000,13.8366,13.8505,13.1344,13.3884,2907170.5442949,0
+GL.US,D,20090709,000000,13.5249,13.9062,13.5169,13.6633,1458574.0410183,0
+GL.US,D,20090710,000000,13.4621,13.5667,13.2759,13.4501,1936486.7527542,0
+GL.US,D,20090713,000000,13.6115,14.3485,13.4701,14.3445,2591046.1624253,0
+GL.US,D,20090714,000000,14.2947,14.2947,14.0168,14.2509,1704336.5496067,0
+GL.US,D,20090715,000000,14.3893,15.0736,14.3525,15.0088,3006650.7223476,0
+GL.US,D,20090716,000000,14.8185,15.2578,14.5855,15.215,2356307.4423915,0
+GL.US,D,20090717,000000,15.2189,15.2707,14.8235,15.0656,1481182.8985541,0
+GL.US,D,20090720,000000,15.0736,15.8523,15.0616,15.8284,3884147.9059842,0
+GL.US,D,20090721,000000,15.931,16.1013,15.5575,15.7687,1853991.5830984,0
+GL.US,D,20090722,000000,15.6691,16.2576,15.5456,15.8633,2059312.7826772,0
+GL.US,D,20090723,000000,15.935,16.7835,15.8155,16.6829,3279673.9886788,0
+GL.US,D,20090724,000000,16.6461,16.9767,16.5883,16.7915,2217022.5417164,0
+GL.US,D,20090727,000000,16.7517,17.3761,16.7009,16.9269,5294182.7370281,0
+GL.US,D,20090728,000000,16.6581,16.7139,15.7787,15.931,5141266.453402,0
+GL.US,D,20090729,000000,15.6611,15.8404,15.2618,15.3962,4438592.5593744,0
+GL.US,D,20090730,000000,15.5874,16.1092,15.5874,15.687,3995949.143273,0
+GL.US,D,20090731,000000,15.6183,15.7916,15.4978,15.6003,2841441.4937106,0
+GL.US,D,20090803,000000,15.8922,15.8922,15.2189,15.5665,8630596.2527527,0
+GL.US,D,20090804,000000,15.5416,15.7338,15.4569,15.6929,8684346.6352017,0
+GL.US,D,20090805,000000,15.6929,15.931,15.5287,15.8603,4443049.6681634,0
+GL.US,D,20090806,000000,15.9738,16.2128,15.6373,15.7557,3123750.4870255,0
+GL.US,D,20090807,000000,15.928,16.668,15.8354,16.4469,2722821.5527078,0
+GL.US,D,20090810,000000,16.4688,16.5793,15.931,16.1452,2574770.0341375,0
+GL.US,D,20090811,000000,15.9738,16.1452,15.7139,15.8633,2545720.0067704,0
+GL.US,D,20090812,000000,15.928,16.7427,15.7388,16.5615,2434384.6623578,0
+GL.US,D,20090813,000000,16.6123,16.7676,16.3712,16.6651,1736954.071348,0
+GL.US,D,20090814,000000,16.6779,16.7597,16.0476,16.2995,1515845.7301858,0
+GL.US,D,20090817,000000,15.9928,16.0814,15.689,15.7338,2162649.6299929,0
+GL.US,D,20090818,000000,15.7916,16.0605,15.7179,15.9808,1028079.986563,0
+GL.US,D,20090819,000000,15.8075,16.2616,15.7009,16.0814,1231461.3045964,0
+GL.US,D,20090820,000000,16.0924,16.5754,16.0406,16.4071,1769051.4799214,0
+GL.US,D,20090821,000000,16.6739,16.8891,16.5355,16.8483,2666051.9032778,0
+GL.US,D,20090824,000000,16.9837,17.2934,16.5117,16.67,2142048.9314069,0
+GL.US,D,20090825,000000,16.7945,17.7367,16.7557,17.4428,2662350.8663335,0
+GL.US,D,20090826,000000,17.0524,17.1112,16.6461,16.8941,3561106.4206121,0
+GL.US,D,20090827,000000,16.8433,17.157,16.6541,17.0405,1712066.9574838,0
+GL.US,D,20090828,000000,17.179,17.3064,16.9459,17.0764,1562713.1478345,0
+GL.US,D,20090831,000000,16.914,17.0564,16.6939,17.0156,1753367.7585237,0
+GL.US,D,20090901,000000,16.9439,17.2416,15.8882,15.9479,3352245.8408843,0
+GL.US,D,20090902,000000,15.923,16.3941,15.6611,15.9858,2576678.7892192,0
+GL.US,D,20090903,000000,16.1013,16.3483,15.8314,16.169,1837305.7903849,0
+GL.US,D,20090904,000000,16.2458,16.3364,15.939,16.3274,1117254.2928857,0
+GL.US,D,20090908,000000,16.4509,16.5734,16.161,16.3114,1478073.2644204,0
+GL.US,D,20090909,000000,16.4549,17.0325,16.3114,16.9021,2576958.9273927,0
+GL.US,D,20090910,000000,16.9229,17.171,16.4997,17.1321,1750238.0428006,0
+GL.US,D,20090911,000000,17.0604,17.0843,16.7597,16.906,1916326.8450576,0
+GL.US,D,20090914,000000,16.6829,17.5604,16.6421,17.5046,1647796.8343765,0
+GL.US,D,20090915,000000,17.5295,17.6062,17.2536,17.419,2175256.8518794,0
+GL.US,D,20090916,000000,17.5076,18.5404,17.3761,18.5284,3814329.2396988,0
+GL.US,D,20090917,000000,18.4567,18.8661,18.1091,18.3512,1730813.1212797,0
+GL.US,D,20090918,000000,18.4528,18.5115,17.8891,17.9139,2732552.0868989,0
+GL.US,D,20090921,000000,17.6689,17.7685,17.419,17.4628,2342163.9789084,0
+GL.US,D,20090922,000000,17.65,17.6889,17.175,17.5375,3401246.9274172,0
+GL.US,D,20090923,000000,17.4668,17.6151,17.0793,17.0923,2277327.5549774,0
+GL.US,D,20090924,000000,17.153,17.3014,16.6939,16.7637,1991921.980562,0
+GL.US,D,20090925,000000,16.7387,17.0843,16.5754,16.7427,1885133.1080117,0
+GL.US,D,20090928,000000,16.9349,17.5006,16.8075,17.4498,1956690.8399476,0
+GL.US,D,20090929,000000,17.5205,17.7685,17.3094,17.5574,1371227.15934,0
+GL.US,D,20090930,000000,17.5295,17.7317,17.1321,17.3402,1571486.794286,0
+GL.US,D,20091001,000000,17.2536,17.2586,16.3154,16.3364,1938495.9157833,0
+GL.US,D,20091002,000000,16.1013,16.4071,15.9778,16.1452,1980513.6295684,0
+GL.US,D,20091005,000000,16.6033,17.1381,16.3324,17.1321,2332478.6282938,0
+GL.US,D,20091006,000000,17.3164,17.9428,17.3164,17.7845,3143448.5181636,0
+GL.US,D,20091007,000000,17.654,17.8103,17.5245,17.6998,1639838.5004586,0
+GL.US,D,20091008,000000,17.9707,18.37,17.8283,18.1051,1728977.6639996,0
+GL.US,D,20091009,000000,18.0932,18.3004,17.9209,18.153,1756282.6012394,0
+GL.US,D,20091012,000000,18.2526,18.3432,18.0972,18.2924,980052.85712081,0
+GL.US,D,20091013,000000,18.129,18.1898,17.8721,18.0802,1513102.5850604,0
+GL.US,D,20091014,000000,18.3192,18.634,18.2605,18.6041,2114335.3338209,0
+GL.US,D,20091015,000000,18.4946,18.7993,18.3592,18.6171,1422190.2171668,0
+GL.US,D,20091016,000000,18.3352,18.37,17.9916,18.0305,2103476.2143001,0
+GL.US,D,20091019,000000,18.0852,18.7754,18.0384,18.6788,2562723.0885979,0
+GL.US,D,20091020,000000,18.6131,18.6917,18.1768,18.2256,1369658.7872003,0
+GL.US,D,20091021,000000,18.2127,18.5932,17.6231,17.6331,1848235.1954689,0
+GL.US,D,20091022,000000,17.6649,18.2844,17.6181,18.2605,1645730.4388172,0
+GL.US,D,20091023,000000,18.2924,18.2924,17.5335,17.6719,1428201.6409828,0
+GL.US,D,20091026,000000,17.7367,17.9707,16.9548,17.0325,2083801.2769899,0
+GL.US,D,20091027,000000,17.0694,17.7277,17.0644,17.2168,2551461.3332078,0
+GL.US,D,20091028,000000,17.0524,17.4707,17.0206,17.0604,3550585.6758743,0
+GL.US,D,20091029,000000,16.8194,17.393,16.4469,17.2666,7274933.3293527,0
+GL.US,D,20091030,000000,17.0524,17.0843,16.1132,16.2128,3868479.2457788,0
+GL.US,D,20091102,000000,16.3762,16.5754,15.8155,16.2527,2264022.4978558,0
+GL.US,D,20091103,000000,16.0216,16.3592,15.935,16.187,2926951.9140294,0
+GL.US,D,20091104,000000,16.3592,16.6202,16.0644,16.1412,3231613.7246139,0
+GL.US,D,20091105,000000,16.2696,16.5246,16.0286,16.5077,1977329.6935537,0
+GL.US,D,20091106,000000,16.5485,16.9399,16.3204,16.7347,2311027.4743926,0
+GL.US,D,20091109,000000,16.9269,17.406,16.8851,17.3592,1684370.4292488,0
+GL.US,D,20091110,000000,17.2416,17.3164,16.9678,17.142,1587615.3228909,0
+GL.US,D,20091111,000000,17.2864,17.4797,17.2258,17.3522,2409609.0013153,0
+GL.US,D,20091112,000000,17.2736,17.2736,16.9021,16.9349,2394362.0544893,0
+GL.US,D,20091113,000000,17.0365,17.1321,16.8761,17.0564,1895386.767609,0
+GL.US,D,20091116,000000,17.2298,17.7028,17.1898,17.6301,2083294.2168551,0
+GL.US,D,20091117,000000,17.4628,17.5793,17.406,17.5205,1150588.727372,0
+GL.US,D,20091118,000000,17.4668,17.5574,17.3841,17.4548,1242511.1992173,0
+GL.US,D,20091119,000000,17.2586,17.3283,16.914,17.0764,1300060.0143199,0
+GL.US,D,20091120,000000,16.9459,16.9967,16.7597,16.8981,1348823.1340171,0
+GL.US,D,20091123,000000,17.2058,17.2058,16.8761,17.0136,1179322.4697046,0
+GL.US,D,20091124,000000,17.0564,17.2337,16.8523,17.2018,1636085.2513815,0
+GL.US,D,20091125,000000,17.2974,17.4468,17.147,17.402,946639.10035592,0
+GL.US,D,20091127,000000,16.7676,17.175,16.7049,17.0206,1406126.9537278,0
+GL.US,D,20091130,000000,17.0524,17.4229,16.9509,17.3592,2185680.2009082,0
+GL.US,D,20091201,000000,17.5484,17.5723,17.2536,17.3682,1842702.7175623,0
+GL.US,D,20091202,000000,17.3552,17.4707,17.2138,17.4269,1225641.65996,0
+GL.US,D,20091203,000000,17.4847,17.6998,16.8941,16.9399,1892612.49602,0
+GL.US,D,20091204,000000,17.3014,17.5076,17.0405,17.4319,2333179.4757672,0
+GL.US,D,20091207,000000,17.4498,17.6301,17.1938,17.2864,1180256.2636161,0
+GL.US,D,20091208,000000,17.1829,17.3442,17.1022,17.2098,1359754.5472601,0
+GL.US,D,20091209,000000,17.1978,17.4468,17.162,17.406,1480725.0383136,0
+GL.US,D,20091210,000000,17.4319,17.5205,17.3323,17.41,1425447.4509833,0
+GL.US,D,20091211,000000,17.5205,17.7077,17.2058,17.6998,2953478.6896761,0
+GL.US,D,20091214,000000,17.8631,18.1858,17.8143,18.1091,2274189.8066184,0
+GL.US,D,20091215,000000,17.9259,18.0105,17.4797,17.5414,2529325.3971047,0
+GL.US,D,20091216,000000,17.6998,18.0424,17.65,17.6929,2007252.2659844,0
+GL.US,D,20091217,000000,17.5723,17.6719,17.1242,17.166,2088023.4311818,0
+GL.US,D,20091218,000000,17.2626,17.2626,16.7227,17.0952,2256413.5835951,0
+GL.US,D,20091221,000000,17.1152,17.5126,17.1022,17.4966,2092585.9683156,0
+GL.US,D,20091222,000000,17.5335,17.7565,17.4966,17.5295,1022662.9777961,0
+GL.US,D,20091223,000000,17.6101,17.6101,17.4707,17.5076,734786.36379307,0
+GL.US,D,20091224,000000,17.6261,17.645,17.4388,17.6062,360424.36830116,0
+GL.US,D,20091228,000000,17.7237,17.7935,17.4468,17.4926,854966.64429983,0
+GL.US,D,20091229,000000,17.5723,17.6231,17.4847,17.5205,800062.57453418,0
+GL.US,D,20091230,000000,17.4707,17.6759,17.3801,17.6579,989555.46527104,0
+GL.US,D,20091231,000000,17.7655,17.8163,17.5524,17.5524,918556.00152314,0
+GL.US,D,20100104,000000,17.6062,17.8891,17.4886,17.8721,1931007.4910597,0
+GL.US,D,20100105,000000,17.8243,18.2974,17.8143,18.2814,1579233.2674346,0
+GL.US,D,20100106,000000,18.2336,18.4826,18.1569,18.4128,988693.9650816,0
+GL.US,D,20100107,000000,18.3152,18.4946,18.149,18.4089,1442574.0345862,0
+GL.US,D,20100108,000000,18.363,18.4528,18.2566,18.404,1192850.4324695,0
+GL.US,D,20100111,000000,18.5782,18.6758,18.363,18.4328,1079013.926085,0
+GL.US,D,20100112,000000,18.2974,18.6639,18.2974,18.4746,1300549.0010241,0
+GL.US,D,20100113,000000,18.5852,18.7047,18.404,18.638,1281394.1768819,0
+GL.US,D,20100114,000000,18.5234,18.6828,18.4607,18.6429,1131166.8180896,0
+GL.US,D,20100115,000000,18.5961,18.5961,18.367,18.4488,1259619.7093898,0
+GL.US,D,20100119,000000,18.4288,18.9059,18.4288,18.7336,1174742.8632196,0
+GL.US,D,20100120,000000,18.5623,18.6728,18.4288,18.5782,1175301.1314076,0
+GL.US,D,20100121,000000,18.621,18.7216,18.0972,18.1858,1813497.0578767,0
+GL.US,D,20100122,000000,18.1241,18.2127,17.5165,17.6649,2159505.857157,0
+GL.US,D,20100125,000000,17.8561,18.2366,17.8561,18.0892,1461867.421696,0
+GL.US,D,20100126,000000,17.9916,18.3034,17.8561,17.9059,1245245.3076274,0
+GL.US,D,20100127,000000,17.9059,18.3272,17.8442,18.2844,1283836.0981648,0
+GL.US,D,20100128,000000,18.2814,18.367,17.893,18.0384,936413.55498379,0
+GL.US,D,20100129,000000,18.0932,18.375,17.9059,17.9299,1106611.050452,0
+GL.US,D,20100201,000000,18.0802,18.4128,18.0265,18.145,1008831.7830297,0
+GL.US,D,20100202,000000,18.2446,18.4567,18.0932,18.4488,1009097.8640905,0
+GL.US,D,20100203,000000,18.2974,18.4128,18.0683,18.137,937586.31981045,0
+GL.US,D,20100204,000000,17.9747,18.4866,17.654,17.654,2412235.6732215,0
+GL.US,D,20100205,000000,17.6331,17.7535,17.0405,17.6062,2171335.9215301,0
+GL.US,D,20100208,000000,17.9468,18.0613,17.5165,17.5863,2287937.6627883,0
+GL.US,D,20100209,000000,17.8103,17.9876,17.3372,17.6799,2106461.3425789,0
+GL.US,D,20100210,000000,17.5982,18.0265,17.4588,17.7157,1498870.7625835,0
+GL.US,D,20100211,000000,17.7605,17.8631,17.4428,17.7845,3252272.6598095,0
+GL.US,D,20100212,000000,17.645,17.7197,17.3442,17.7197,1800943.0522023,0
+GL.US,D,20100216,000000,17.8811,17.8891,17.4468,17.8442,1950470.5676007,0
+GL.US,D,20100217,000000,17.9428,18.133,17.9139,18.129,1473882.2366923,0
+GL.US,D,20100218,000000,18.0892,18.5115,18.0305,18.4168,1550578.8473806,0
+GL.US,D,20100219,000000,18.3592,18.7127,18.3113,18.5832,1442135.2518558,0
+GL.US,D,20100222,000000,18.5832,18.7645,18.4528,18.7167,1423697.3404585,0
+GL.US,D,20100223,000000,18.5852,18.5852,18.0105,18.0225,3275652.650382,0
+GL.US,D,20100224,000000,18.0305,18.375,18.0105,18.3034,1590505.0636196,0
+GL.US,D,20100225,000000,18.0763,18.5454,17.9468,18.4916,1877444.8714725,0
+GL.US,D,20100226,000000,18.4916,18.634,18.3232,18.5702,1495499.0637069,0
+GL.US,D,20100301,000000,18.6828,18.8301,18.638,18.7863,982529.92118533,0
+GL.US,D,20100302,000000,18.9019,18.9059,18.6788,18.8511,1045716.6425392,0
+GL.US,D,20100303,000000,18.9347,19.4596,18.8511,19.355,3040378.7559882,0
+GL.US,D,20100304,000000,19.4378,19.622,19.3192,19.5502,2145134.4676332,0
+GL.US,D,20100305,000000,19.6957,20.0005,19.595,19.9625,1873856.2914293,0
+GL.US,D,20100308,000000,19.8132,20.2494,19.7803,20.1886,1701541.1923486,0
+GL.US,D,20100309,000000,20.0423,20.2414,20.0173,20.1418,1626558.5453239,0
+GL.US,D,20100310,000000,20.1418,20.4506,20.0502,20.334,1973592.5097481,0
+GL.US,D,20100311,000000,20.2604,20.4734,20.2175,20.4734,1388288.4777771,0
+GL.US,D,20100312,000000,20.5094,20.6129,20.3022,20.4266,1064149.533539,0
+GL.US,D,20100315,000000,20.3749,20.6228,20.347,20.5632,1854242.6029671,0
+GL.US,D,20100316,000000,20.592,21.0073,20.5422,20.9993,1868602.9476168,0
+GL.US,D,20100317,000000,21.0322,21.7284,21.0322,21.4564,2574711.797528,0
+GL.US,D,20100318,000000,21.4017,21.5252,21.2633,21.4376,1102588.7080757,0
+GL.US,D,20100319,000000,21.5461,21.6408,21.2234,21.2344,1781728.9873711,0
+GL.US,D,20100322,000000,21.2344,21.4126,20.9725,21.2234,1378592.0822882,0
+GL.US,D,20100323,000000,21.1935,21.3111,20.9645,21.3111,1523983.7943297,0
+GL.US,D,20100324,000000,21.2393,21.2792,21.0561,21.1249,1852575.8310389,0
+GL.US,D,20100325,000000,21.323,21.4126,21.0143,21.0651,1648384.2208693,0
+GL.US,D,20100326,000000,21.0859,21.4086,20.9445,21.0273,1717269.0932431,0
+GL.US,D,20100329,000000,21.1577,21.2911,20.9326,21.2065,1260420.9648108,0
+GL.US,D,20100330,000000,21.1417,21.3031,21.0391,21.0859,948889.24245912,0
+GL.US,D,20100331,000000,21.0023,21.3808,20.9356,21.3698,2660884.9103001,0
+GL.US,D,20100401,000000,21.4814,21.6985,21.4684,21.6158,1414055.1652614,0
+GL.US,D,20100405,000000,21.6736,21.8389,21.6078,21.82,946674.24313755,0
+GL.US,D,20100406,000000,21.7284,21.9126,21.6736,21.8479,1852173.1951694,0
+GL.US,D,20100407,000000,21.816,21.8349,21.3808,21.5382,1525450.7544424,0
+GL.US,D,20100408,000000,21.4525,21.4963,21.2115,21.4864,1779892.5260116,0
+GL.US,D,20100409,000000,21.4963,21.5302,21.323,21.5142,931809.85059149,0
+GL.US,D,20100412,000000,21.595,21.7244,21.5422,21.7134,1368834.4379514,0
+GL.US,D,20100413,000000,21.6288,21.8768,21.4564,21.8439,1025841.8934135,0
+GL.US,D,20100414,000000,21.9395,22.3837,21.8917,22.3837,1656137.7225742,0
+GL.US,D,20100415,000000,22.3797,22.3797,21.9983,22.2592,1254740.8872214,0
+GL.US,D,20100416,000000,22.1845,22.2961,21.5988,21.7632,2044285.7292562,0
+GL.US,D,20100419,000000,21.576,21.9216,21.4376,21.8967,1000397.5154407,0
+GL.US,D,20100420,000000,22.0679,22.3,21.9624,22.3,720922.034404,0
+GL.US,D,20100421,000000,22.2552,22.3608,21.7632,22.0649,1303264.0319241,0
+GL.US,D,20100422,000000,21.8558,22.0441,21.576,22.0261,969104.37452677,0
+GL.US,D,20100423,000000,22.0191,22.4863,21.8937,22.4474,1170069.8773436,0
+GL.US,D,20100426,000000,22.4484,22.5739,22.2423,22.2851,0,0
+GL.US,D,20100427,000000,22.1625,22.2094,21.2463,21.3141,1509926.6816814,0
+GL.US,D,20100428,000000,21.5302,21.7064,20.9485,21.0361,2814840.4161828,0
+GL.US,D,20100429,000000,21.2991,22.0132,21.2991,21.8917,1761056.9991424,0
+GL.US,D,20100430,000000,21.8349,21.9983,21.3698,21.3808,1622479.974497,0
+GL.US,D,20100503,000000,21.5092,21.58,21.2463,21.4206,1415213.8729754,0
+GL.US,D,20100504,000000,21.0859,21.4206,20.7812,21.0023,2265852.9347385,0
+GL.US,D,20100505,000000,20.7563,21.3141,20.6647,20.9963,1883686.2294884,0
+GL.US,D,20100506,000000,20.9207,21.2872,19.2505,20.2723,3595827.4888532,0
+GL.US,D,20100507,000000,20.1926,20.4824,19.4218,19.608,3261921.863563,0
+GL.US,D,20100510,000000,20.6677,21.2344,20.4576,21.2234,2864333.5016583,0
+GL.US,D,20100511,000000,20.8898,21.4754,20.7991,21.0471,1586497.7824353,0
+GL.US,D,20100512,000000,21.1537,21.4754,20.9525,21.4336,1435591.6659179,0
+GL.US,D,20100513,000000,21.3848,21.3848,20.9814,21.0273,1393531.7807949,0
+GL.US,D,20100514,000000,20.7991,20.833,20.0901,20.3778,1827466.8156106,0
+GL.US,D,20100517,000000,20.4266,20.7195,20.1169,20.6607,2022311.4499486,0
+GL.US,D,20100518,000000,20.9127,21.0023,20.2464,20.3261,2337614.4948078,0
+GL.US,D,20100519,000000,20.3022,20.6448,19.9755,20.5094,3035092.2775529,0
+GL.US,D,20100520,000000,19.9755,20.2633,19.5502,19.7425,3817869.6239272,0
+GL.US,D,20100521,000000,19.37,20.2295,19.2913,20.2125,2977957.1431941,0
+GL.US,D,20100524,000000,20.1727,20.2464,19.7465,19.7624,1923360.4217791,0
+GL.US,D,20100525,000000,19.2425,19.8619,19.0333,19.8431,2924790.13092,0
+GL.US,D,20100526,000000,20.0502,20.355,19.7893,19.9068,2027898.1481468,0
+GL.US,D,20100527,000000,20.355,21.082,20.3102,21.0731,1802068.6252937,0
+GL.US,D,20100528,000000,21.0731,21.0731,20.4854,20.575,1808469.631946,0
+GL.US,D,20100601,000000,20.2295,20.6796,20.0781,20.1099,1555442.608357,0
+GL.US,D,20100602,000000,20.2932,20.8947,20.0821,20.8898,1620408.5585403,0
+GL.US,D,20100603,000000,20.8619,21.0651,20.604,20.7842,950670.47944754,0
+GL.US,D,20100604,000000,20.2564,20.3938,19.6747,19.7803,1822371.1122756,0
+GL.US,D,20100607,000000,19.854,20.0173,19.4308,19.4626,1893950.9339601,0
+GL.US,D,20100608,000000,19.5363,20.1369,19.2794,20.0781,2038460.0601429,0
+GL.US,D,20100609,000000,20.2295,20.5552,20.0053,20.0821,2081608.3674168,0
+GL.US,D,20100610,000000,20.4266,20.6966,20.2932,20.6726,1918248.6531725,0
+GL.US,D,20100611,000000,20.3898,20.7484,20.3261,20.7244,1358062.673345,0
+GL.US,D,20100614,000000,20.9356,21.1179,20.6368,20.6448,1652837.3133403,0
+GL.US,D,20100615,000000,20.8778,21.2234,20.7733,21.1647,2517226.2394324,0
+GL.US,D,20100616,000000,20.9027,21.2463,20.9027,21.0023,2123550.7752412,0
+GL.US,D,20100617,000000,21.1139,21.1497,20.7563,21.0273,2361975.4710272,0
+GL.US,D,20100618,000000,21.0611,21.1179,20.9445,21.1089,1709757.5746915,0
+GL.US,D,20100621,000000,21.3658,21.6368,20.9356,21.0391,1472968.5243702,0
+GL.US,D,20100622,000000,21.0391,21.1537,20.4466,20.4824,2536626.0589665,0
+GL.US,D,20100623,000000,20.4784,20.6558,20.2464,20.4386,1921084.1736096,0
+GL.US,D,20100624,000000,20.2842,20.4466,19.9885,20.0453,1975757.3050959,0
+GL.US,D,20100625,000000,20.2464,20.7922,19.9117,20.7842,3910811.2364395,0
+GL.US,D,20100628,000000,20.7922,21.0691,20.6228,20.8858,3390553.4810098,0
+GL.US,D,20100629,000000,20.584,20.6607,20.2723,20.4466,2872716.5611941,0
+GL.US,D,20100630,000000,20.4246,20.5312,19.7445,19.7673,3010907.0152416,0
+GL.US,D,20100701,000000,19.7983,19.8989,19.0115,19.5224,5244105.2772982,0
+GL.US,D,20100702,000000,19.608,19.7465,19.3352,19.5821,1973938.917167,0
+GL.US,D,20100706,000000,19.8181,20.095,19.3192,19.5861,2531257.2460143,0
+GL.US,D,20100707,000000,19.6708,20.4616,19.615,20.4426,1981819.9369653,0
+GL.US,D,20100708,000000,20.6448,20.6966,20.2982,20.6368,1469469.3074002,0
+GL.US,D,20100709,000000,20.4177,20.7563,20.2842,20.7195,1449028.2574508,0
+GL.US,D,20100712,000000,20.6278,20.6408,20.3221,20.4854,1466426.9465913,0
+GL.US,D,20100713,000000,20.7414,20.8071,20.592,20.6796,2172328.9561308,0
+GL.US,D,20100714,000000,20.5632,20.5632,20.1099,20.338,1608317.4335039,0
+GL.US,D,20100715,000000,20.363,20.3709,19.8132,20.1329,2392688.2540047,0
+GL.US,D,20100716,000000,19.9477,19.9477,19.5024,19.5622,2603192.5118328,0
+GL.US,D,20100719,000000,19.6419,19.8301,19.355,19.6917,1423822.8503929,0
+GL.US,D,20100720,000000,19.2554,20.095,19.2554,20.0901,1606574.3515355,0
+GL.US,D,20100721,000000,20.3261,20.3261,19.5662,19.608,2066400.5796904,0
+GL.US,D,20100722,000000,19.9028,20.2295,19.8042,20.1528,2154180.2196224,0
+GL.US,D,20100723,000000,20.1528,20.5282,19.9885,20.4576,1761734.752788,0
+GL.US,D,20100726,000000,20.5282,20.6488,20.363,20.601,1028538.8508831,0
+GL.US,D,20100727,000000,20.8241,20.8579,20.596,20.7643,2117921.9057051,0
+GL.US,D,20100728,000000,20.7244,20.7922,20.5592,20.7484,2684865.3403986,0
+GL.US,D,20100729,000000,21.082,21.9555,20.6488,21.3031,7337828.8676588,0
+GL.US,D,20100730,000000,21.0561,21.4794,20.9854,21.1895,2811301.0360338,0
+GL.US,D,20100802,000000,21.6437,21.8638,21.4256,21.7134,2411972.6043992,0
+GL.US,D,20100803,000000,21.6288,21.6408,21.3031,21.331,1678162.2058557,0
+GL.US,D,20100804,000000,21.3658,21.3808,20.9445,21.2234,3166525.2767346,0
+GL.US,D,20100805,000000,21.0859,21.3529,20.9685,21.3031,1534898.1382215,0
+GL.US,D,20100806,000000,21.0651,21.2842,20.9157,21.2672,1547758.3881357,0
+GL.US,D,20100809,000000,21.3698,21.6238,21.3439,21.559,1552999.6829945,0
+GL.US,D,20100810,000000,21.3489,21.4864,21.2065,21.3658,1883296.6466521,0
+GL.US,D,20100811,000000,21.0859,21.0859,20.6149,20.6228,2221994.7432759,0
+GL.US,D,20100812,000000,20.4018,20.4734,20.2125,20.3828,1875556.1979803,0
+GL.US,D,20100813,000000,20.3749,20.5502,20.1956,20.2175,1675282.5059217,0
+GL.US,D,20100816,000000,20.1259,20.2325,20.0005,20.102,2070707.0765581,0
+GL.US,D,20100817,000000,20.338,20.5502,20.2125,20.4266,3382665.4326552,0
+GL.US,D,20100818,000000,20.4217,20.6448,20.1797,20.5392,1310179.1272677,0
+GL.US,D,20100819,000000,20.4306,20.5014,19.8699,19.9147,2377964.4325851,0
+GL.US,D,20100820,000000,19.8391,19.8391,19.5552,19.7624,2491904.3591556,0
+GL.US,D,20100823,000000,19.8341,19.9965,19.7345,19.8092,1905921.5694594,0
+GL.US,D,20100824,000000,19.5184,19.5662,19.1489,19.2992,3012719.3786937,0
+GL.US,D,20100825,000000,19.125,19.5224,18.8839,19.4666,2789341.8179184,0
+GL.US,D,20100826,000000,19.595,19.6917,19.358,19.4018,2159425.5307991,0
+GL.US,D,20100827,000000,19.4895,20.0741,19.2276,20.0741,2540135.3167311,0
+GL.US,D,20100830,000000,19.9655,19.9795,19.4308,19.4546,1752789.4087462,0
+GL.US,D,20100831,000000,19.382,19.7873,19.2992,19.7086,2257123.4677839,0
+GL.US,D,20100901,000000,20.0083,20.4944,19.9267,20.4824,1819136.972287,0
+GL.US,D,20100902,000000,20.5242,20.588,20.2842,20.5054,2556300.9962766,0
+GL.US,D,20100903,000000,20.7643,20.9127,20.6528,20.8659,1792343.1115001,0
+GL.US,D,20100907,000000,20.7045,20.7414,20.4346,20.4426,1392503.6034127,0
+GL.US,D,20100908,000000,20.4784,20.7444,20.4576,20.592,1562735.237583,0
+GL.US,D,20100909,000000,20.8898,20.9893,20.6966,20.7991,1969289.0251189,0
+GL.US,D,20100910,000000,20.833,21.0771,20.6408,21.0273,1610773.4118994,0
+GL.US,D,20100913,000000,21.2792,21.5092,21.1776,21.4564,1565608.91304,0
+GL.US,D,20100914,000000,21.4126,21.9594,21.2274,21.6467,2690836.6010357,0
+GL.US,D,20100915,000000,21.4416,21.7134,21.2911,21.6816,1793927.5489114,0
+GL.US,D,20100916,000000,21.6078,21.6408,21.3071,21.5142,1629895.1014189,0
+GL.US,D,20100917,000000,21.572,21.7334,21.4455,21.4814,2161472.8488484,0
+GL.US,D,20100920,000000,21.55,21.9813,21.55,21.8638,1741060.7564002,0
+GL.US,D,20100921,000000,21.8768,22.2921,21.807,22.0261,1707829.7420998,0
+GL.US,D,20100922,000000,21.9664,22.0221,21.4296,21.568,2066491.9509225,0
+GL.US,D,20100923,000000,21.3071,21.4336,21.0361,21.0939,1719996.1730968,0
+GL.US,D,20100924,000000,21.3927,21.7822,21.331,21.7094,2243810.3780265,0
+GL.US,D,20100927,000000,21.6496,21.6496,21.3031,21.3738,1526912.6941578,0
+GL.US,D,20100928,000000,21.3609,21.6368,21.0651,21.576,1926847.5897954,0
+GL.US,D,20100929,000000,21.3977,21.4614,21.2065,21.3071,1749559.2850756,0
+GL.US,D,20100930,000000,21.4864,21.555,21.1537,21.2195,1941083.4285901,0
+GL.US,D,20101001,000000,21.3738,21.4814,21.1607,21.2951,1819735.4036541,0
+GL.US,D,20101004,000000,21.2593,21.2951,20.9326,21.1139,1656437.9423372,0
+GL.US,D,20101005,000000,21.2991,21.9166,21.0023,21.9007,2682589.092229,0
+GL.US,D,20101006,000000,21.8319,21.8768,21.587,21.7582,1638758.1109436,0
+GL.US,D,20101007,000000,21.82,21.824,21.4455,21.55,1054101.7102339,0
+GL.US,D,20101008,000000,21.5172,21.811,21.4525,21.7334,889036.06496181,0
+GL.US,D,20101011,000000,21.6905,21.803,21.6616,21.7244,531492.40067407,0
+GL.US,D,20101012,000000,21.6238,21.8768,21.4206,21.8319,1464361.5551116,0
+GL.US,D,20101013,000000,21.9594,22.0889,21.8479,21.9216,1237685.5932611,0
+GL.US,D,20101014,000000,21.824,22.2133,21.6118,21.803,1364324.1129503,0
+GL.US,D,20101015,000000,21.9733,22.0361,21.5461,21.7632,1425078.953816,0
+GL.US,D,20101018,000000,21.803,22.0969,21.7861,22.061,933348.100347,0
+GL.US,D,20101019,000000,21.7214,22.0053,21.5092,21.6288,1517950.2807651,0
+GL.US,D,20101020,000000,21.6437,22.0132,21.55,21.9555,1624254.1829291,0
+GL.US,D,20101021,000000,21.9555,22.3269,21.8967,22.1137,988673.88349209,0
+GL.US,D,20101022,000000,22.1507,22.2054,22.0481,22.1099,1071360.8323275,0
+GL.US,D,20101025,000000,22.2851,22.4136,22.1257,22.1665,951925.57879114,0
+GL.US,D,20101026,000000,22.0361,22.3199,21.9813,22.2632,1596807.6704834,0
+GL.US,D,20101027,000000,22.0132,22.2592,21.811,22.1885,1589591.3512975,0
+GL.US,D,20101028,000000,22.4355,23.1247,22.4355,22.8896,2451778.3311011,0
+GL.US,D,20101029,000000,22.8647,22.9563,22.6904,22.8767,1194958.9993667,0
+GL.US,D,20101101,000000,22.9583,23.0749,22.4185,22.5868,1756390.0377432,0
+GL.US,D,20101102,000000,22.8448,23.0669,22.8318,22.9344,1006956.1625706,0
+GL.US,D,20101103,000000,22.9544,23.1167,22.799,23.038,1513412.8456182,0
+GL.US,D,20101104,000000,23.2741,23.6545,23.2561,23.6266,1688555.4325001,0
+GL.US,D,20101105,000000,23.5768,23.9084,23.4274,23.6594,1539077.116996,0
+GL.US,D,20101108,000000,23.5081,23.5968,23.2611,23.5051,1020489.145733,0
+GL.US,D,20101109,000000,23.5808,23.6714,23.3159,23.4205,1582396.1177804,0
+GL.US,D,20101110,000000,23.4015,23.6674,23.1396,23.6506,1881229.2470133,0
+GL.US,D,20101111,000000,23.4235,23.533,23.0839,23.3497,1642564.5762329,0
+GL.US,D,20101112,000000,23.1655,23.3338,23.0261,23.1565,1369971.0559169,0
+GL.US,D,20101115,000000,23.291,23.6594,23.2063,23.3577,1100113.65217,0
+GL.US,D,20101116,000000,23.1973,23.2701,22.9255,23.0071,1853559.8289243,0
+GL.US,D,20101117,000000,23.0101,23.2003,22.9175,23.1317,984015.95880814,0
+GL.US,D,20101118,000000,23.4643,23.6794,23.4055,23.5599,1082958.9543419,0
+GL.US,D,20101119,000000,23.5171,23.5519,23.3299,23.545,1368479.9978968,0
+GL.US,D,20101122,000000,23.3926,23.521,23.0839,23.4812,895655.96093966,0
+GL.US,D,20101123,000000,23.1923,23.2741,22.9454,23.2521,1675319.6568623,0
+GL.US,D,20101124,000000,23.3657,23.5171,23.2781,23.5081,1196442.0247512,0
+GL.US,D,20101126,000000,23.3159,23.3876,23.2103,23.2193,691989.48433548,0
+GL.US,D,20101129,000000,23.0022,23.3537,22.8856,23.3079,2055827.6228199,0
+GL.US,D,20101130,000000,23.0649,23.3079,22.9225,22.9464,2780053.0786963,0
+GL.US,D,20101201,000000,23.3846,23.542,23.3447,23.5171,2189619.2046881,0
+GL.US,D,20101202,000000,23.5888,24.1585,23.5848,24.0718,1846647.7458192,0
+GL.US,D,20101203,000000,23.8776,24.3237,23.8547,24.2571,1298060.8920854,0
+GL.US,D,20101206,000000,24.1724,24.518,24.0788,24.3149,1781452.8655155,0
+GL.US,D,20101207,000000,24.5967,24.6156,24.3237,24.3915,1480806.3687511,0
+GL.US,D,20101208,000000,24.3985,24.7122,24.2949,24.6494,1420575.6573712,0
+GL.US,D,20101209,000000,25.004,25.0966,24.5728,24.6744,1363317.021237,0
+GL.US,D,20101210,000000,24.511,24.6664,24.1425,24.6524,2301125.2426114,0
+GL.US,D,20101213,000000,24.8108,24.9303,24.5927,24.752,1539771.9399926,0
+GL.US,D,20101214,000000,24.743,24.8636,24.4871,24.5588,1501879.9887698,0
+GL.US,D,20101215,000000,24.1047,24.6365,24.0748,24.1385,2154994.5280765,0
+GL.US,D,20101216,000000,24.2271,24.2869,23.9951,24.0788,1827449.7462596,0
+GL.US,D,20101217,000000,24.1136,24.2371,24.0409,24.1176,1751962.047259,0
+GL.US,D,20101220,000000,24.1943,24.2979,24.0499,24.1585,1040752.4736154,0
+GL.US,D,20101221,000000,24.2451,24.3357,24.1763,24.2869,678208.49354281,0
+GL.US,D,20101222,000000,24.3557,24.4751,24.3357,24.4483,782004.20517856,0
+GL.US,D,20101223,000000,24.3945,24.4712,24.2241,24.2789,661554.83137253,0
+GL.US,D,20101227,000000,24.2023,24.3676,24.1047,24.2651,612272.60258672,0
+GL.US,D,20101228,000000,24.3277,24.3835,24.0409,24.2023,593146.8967493,0
+GL.US,D,20101229,000000,24.2571,24.2949,24.0599,24.1555,868118.07726174,0
+GL.US,D,20101230,000000,24.1445,24.1674,23.8985,23.9214,582249.62220848,0
+GL.US,D,20101231,000000,23.8616,24.0459,23.8507,23.8557,741457.46782415,0
+GL.US,D,20110103,000000,24.1136,24.3019,24.0081,24.2291,1029029.8457463,0
+GL.US,D,20110104,000000,24.1724,24.4871,24.0369,24.4025,3531579.4554944,0
+GL.US,D,20110105,000000,24.2451,24.7122,24.1724,24.6813,2477626.3490228,0
+GL.US,D,20110106,000000,24.6365,24.7212,24.4672,24.5508,1412945.6574416,0
+GL.US,D,20110107,000000,24.5668,24.757,24.2571,24.503,1346678.4202588,0
+GL.US,D,20110110,000000,24.3237,24.6415,24.1176,24.5469,1441690.4446483,0
+GL.US,D,20110111,000000,24.6325,24.7122,24.2113,24.3387,1942597.5804382,0
+GL.US,D,20110112,000000,24.5847,24.78,24.511,24.6076,914167.17013846,0
+GL.US,D,20110113,000000,24.6325,24.6774,24.3875,24.4831,959658.99890663,0
+GL.US,D,20110114,000000,24.4433,24.6046,24.3069,24.5807,1259597.6196413,0
+GL.US,D,20110118,000000,24.6863,24.74,24.4303,24.518,1001536.1415652,0
+GL.US,D,20110119,000000,24.3357,24.5508,24.2651,24.3875,1366529.071477,0
+GL.US,D,20110120,000000,24.3755,24.6236,24.2869,24.3945,1407488.4854957,0
+GL.US,D,20110121,000000,24.5927,24.6863,24.3557,24.518,1039356.8031453,0
+GL.US,D,20110124,000000,24.5269,24.6415,24.3277,24.6365,1256515.0956535,0
+GL.US,D,20110125,000000,24.5897,24.8756,24.4941,24.8636,1262569.694887,0
+GL.US,D,20110126,000000,24.8934,25.1514,24.8864,25.0697,1298499.6748158,0
+GL.US,D,20110127,000000,25.016,25.4571,24.9452,25.3655,1466612.7012942,0
+GL.US,D,20110128,000000,25.3427,25.3555,24.8795,24.9094,1917883.1682437,0
+GL.US,D,20110131,000000,24.9532,25.1225,24.8586,24.8815,1521799.9214718,0
+GL.US,D,20110201,000000,25.0239,25.3765,25.0199,25.3267,1696390.2646425,0
+GL.US,D,20110202,000000,25.2301,25.3845,25.0359,25.0657,1065219.8822592,0
+GL.US,D,20110203,000000,25.0448,25.0887,24.8018,25.0488,1217981.5376462,0
+GL.US,D,20110204,000000,25.0488,25.4432,24.9452,25.3954,1426944.5334803,0
+GL.US,D,20110207,000000,25.0887,25.7609,25.0887,25.726,1653333.3286009,0
+GL.US,D,20110208,000000,25.7718,25.7768,25.5329,25.754,1238070.1557,0
+GL.US,D,20110209,000000,25.5517,25.8008,25.5289,25.7768,1481744.1789805,0
+GL.US,D,20110210,000000,25.2789,25.3735,24.8596,25.0887,2753737.1597393,0
+GL.US,D,20110211,000000,24.9542,25.3735,24.9542,25.3347,2052533.2380628,0
+GL.US,D,20110214,000000,25.3137,25.3805,25.0697,25.1633,1238266.955277,0
+GL.US,D,20110215,000000,25.0966,25.2829,25.0488,25.2719,1574668.7221418,0
+GL.US,D,20110216,000000,25.3515,25.5727,25.1883,25.5209,696071.06740084,0
+GL.US,D,20110217,000000,25.4183,25.9362,25.3137,25.8446,1172026.8282401,0
+GL.US,D,20110218,000000,25.9103,26.2838,25.8634,26.1344,1763381.4431267,0
+GL.US,D,20110222,000000,25.8296,25.9064,25.5049,25.6543,1484688.1400009,0
+GL.US,D,20110223,000000,25.5876,25.8246,25.2879,25.3885,1645879.0425794,0
+GL.US,D,20110224,000000,25.3307,25.4801,25.0807,25.3217,1171729.6207155,0
+GL.US,D,20110225,000000,25.4641,25.7181,25.3427,25.7051,682549.1291127,0
+GL.US,D,20110228,000000,25.7171,26.0995,25.7171,26.0557,1640468.0582894,0
+GL.US,D,20110301,000000,26.1553,26.237,25.7599,25.7958,2107007.5618132,0
+GL.US,D,20110302,000000,25.725,25.7639,25.3825,25.5229,2028359.0206257,0
+GL.US,D,20110303,000000,25.7669,25.995,25.753,25.9302,1409028.7434102,0
+GL.US,D,20110304,000000,25.975,26.1304,25.8216,26.0975,1546604.7008191,0
+GL.US,D,20110307,000000,26.1961,26.3505,25.6593,25.7579,1508942.683796,0
+GL.US,D,20110308,000000,25.8376,26.2997,25.7051,26.2091,1236796.9829259,0
+GL.US,D,20110309,000000,26.1852,26.2947,25.966,26.0049,687381.76362527,0
+GL.US,D,20110310,000000,25.7639,25.9571,25.6364,25.7599,1307610.6919709,0
+GL.US,D,20110311,000000,25.5896,26.1593,25.5836,26.0188,1377383.1706005,0
+GL.US,D,20110314,000000,25.7768,25.8246,25.5169,25.729,1438111.9053999,0
+GL.US,D,20110315,000000,25.0359,25.733,24.76,25.5249,2046935.4949904,0
+GL.US,D,20110316,000000,25.4482,25.5916,24.8436,25.1225,1982882.2530497,0
+GL.US,D,20110317,000000,25.4861,25.5498,25.2809,25.4781,1387371.7532166,0
+GL.US,D,20110318,000000,25.733,26.0607,25.5577,25.8605,2531064.4627551,0
+GL.US,D,20110321,000000,26.1434,26.3545,26.0567,26.2569,527854.62073659,0
+GL.US,D,20110322,000000,26.3077,26.474,25.991,26,1286662.5818865,0
+GL.US,D,20110323,000000,25.9432,26.0906,25.74,26.0378,1640993.1918548,0
+GL.US,D,20110324,000000,26.1473,26.2041,25.8634,25.987,692471.44248341,0
+GL.US,D,20110325,000000,26.0816,26.4073,25.974,26.3595,1216772.6259584,0
+GL.US,D,20110328,000000,26.3873,26.5517,26.2877,26.3675,1602324.0831184,0
+GL.US,D,20110329,000000,26.3037,26.4023,26.1762,26.2997,2265425.1968822,0
+GL.US,D,20110330,000000,26.4461,26.6194,26.3365,26.3715,2126059.969849,0
+GL.US,D,20110331,000000,26.2937,26.6085,26.222,26.6085,2945986.2486347,0
+GL.US,D,20110401,000000,26.6991,26.9968,26.6991,26.9272,1837600.9897506,0
+GL.US,D,20110404,000000,26.947,27.1632,26.8883,27.1592,1737191.0341041,0
+GL.US,D,20110405,000000,27.1383,27.2229,26.8096,26.9192,1505836.0619007,0
+GL.US,D,20110406,000000,26.9192,27.0954,26.8962,27.0586,1345467.5004122,0
+GL.US,D,20110407,000000,26.977,27.2439,26.8385,27.0486,1878088.4864159,0
+GL.US,D,20110408,000000,27.1771,27.1771,26.5517,26.6841,1460711.7262204,0
+GL.US,D,20110411,000000,26.7489,27.0068,26.6682,26.8504,1015331.1894705,0
+GL.US,D,20110412,000000,26.71,26.8784,26.6055,26.7808,1442235.6598032,0
+GL.US,D,20110413,000000,26.9302,27.0108,26.5277,26.6553,1207084.2631053,0
+GL.US,D,20110414,000000,26.5477,26.5477,26.2609,26.4133,1451101.6815663,0
+GL.US,D,20110415,000000,26.5317,26.6234,26.2529,26.5706,1577407.8509493,0
+GL.US,D,20110418,000000,26.2529,26.2529,25.9472,26.0946,1633417.4122168,0
+GL.US,D,20110419,000000,26.1254,26.2997,25.9392,26.2798,1411486.7299647,0
+GL.US,D,20110420,000000,26.6025,26.7947,26.474,26.5119,1352813.3458503,0
+GL.US,D,20110421,000000,26.6513,26.7917,26.4949,26.7409,665915.54853191,0
+GL.US,D,20110425,000000,26.6911,26.7598,26.4421,26.5149,788341.95482396,0
+GL.US,D,20110426,000000,26.6792,26.8465,26.6075,26.7489,1466059.4535036,0
+GL.US,D,20110427,000000,26.4213,26.6274,25.7868,26.4989,4182855.5252826,0
+GL.US,D,20110428,000000,26.4769,26.7887,26.3197,26.6513,2306107.4849656,0
+GL.US,D,20110429,000000,26.6692,26.8326,26.5835,26.7907,1324175.9951474,0
+GL.US,D,20110502,000000,26.8923,27.0068,26.4461,26.5277,1909890.6956237,0
+GL.US,D,20110503,000000,26.4839,26.7509,26.4571,26.6782,2029479.5733197,0
+GL.US,D,20110504,000000,26.6353,26.8276,26.4621,26.5198,1873487.7942621,0
+GL.US,D,20110505,000000,26.4401,26.4441,26.0916,26.1443,1950607.1224093,0
+GL.US,D,20110506,000000,26.3774,26.5467,26.0627,26.3256,1946267.4909189,0
+GL.US,D,20110509,000000,26.2947,26.4621,26.1174,26.3505,1493067.1832188,0
+GL.US,D,20110510,000000,26.4252,26.7369,26.3833,26.6712,2118723.1611261,0
+GL.US,D,20110511,000000,26.6144,26.7808,26.4481,26.5985,1644246.4093533,0
+GL.US,D,20110512,000000,26.5477,26.7688,26.3037,26.7071,2012206.3941135,0
+GL.US,D,20110513,000000,26.6981,26.7598,26.3695,26.4133,1675119.8450468,0
+GL.US,D,20110516,000000,26.3395,26.7808,26.2997,26.6841,1463108.4639269,0
+GL.US,D,20110517,000000,26.5736,26.8455,26.5139,26.7728,1459399.3943467,0
+GL.US,D,20110518,000000,26.7728,26.9222,26.6503,26.8962,1812907.6632249,0
+GL.US,D,20110519,000000,26.9192,27.0716,26.8346,27.0228,1147435.917821,0
+GL.US,D,20110520,000000,26.9928,27.1194,26.71,26.7558,2091091.898057,0
+GL.US,D,20110523,000000,26.4281,26.5507,26.3665,26.3943,1252231.6926136,0
+GL.US,D,20110524,000000,26.4401,26.5307,26.222,26.2439,1636480.8586947,0
+GL.US,D,20110525,000000,26.1115,26.3306,26.0318,26.231,1948266.6131534,0
+GL.US,D,20110526,000000,26.1613,26.3177,26.0916,26.2699,2169683.2067144,0
+GL.US,D,20110527,000000,26.3903,26.5537,26.3455,26.4601,1412172.5162459,0
+GL.US,D,20110531,000000,26.6632,26.7668,26.5537,26.6075,2259281.2345754,0
+GL.US,D,20110601,000000,26.5139,26.5387,25.971,25.984,2157389.257624,0
+GL.US,D,20110602,000000,26.0756,26.2669,25.975,26.231,2001532.025216,0
+GL.US,D,20110603,000000,25.8634,26.0826,25.75,25.8246,2081982.8890609,0
+GL.US,D,20110606,000000,25.726,25.9581,25.6364,25.7042,1774772.7247692,0
+GL.US,D,20110607,000000,25.8426,25.8954,25.5517,25.5647,2149027.2837573,0
+GL.US,D,20110608,000000,25.5647,25.5886,25.2291,25.492,2394390.1687146,0
+GL.US,D,20110609,000000,25.6016,25.6593,25.4631,25.492,2501708.1911482,0
+GL.US,D,20110610,000000,25.3845,25.5946,25.1793,25.3505,1949394.1944037,0
+GL.US,D,20110613,000000,25.3407,25.4293,25.2181,25.3227,2887555.8517533,0
+GL.US,D,20110614,000000,25.5358,25.6464,25.3905,25.5309,4518555.4405945,0
+GL.US,D,20110615,000000,25.3407,25.4631,24.6754,24.6793,3309512.2184337,0
+GL.US,D,20110616,000000,24.757,25.1205,24.7092,25.0707,2126678.4828055,0
+GL.US,D,20110617,000000,25.2101,25.3944,25.0767,25.252,2360092.8220118,0
+GL.US,D,20110620,000000,25.1355,25.4373,25.1185,25.2271,1971119.4620016,0
+GL.US,D,20110621,000000,25.3505,25.5289,25.3257,25.3845,2390871.8742346,0
+GL.US,D,20110622,000000,25.2998,25.5358,25.1424,25.1594,1575642.6792325,0
+GL.US,D,20110623,000000,24.8746,25.2042,24.6365,25.1733,2340591.5904508,0
+GL.US,D,20110624,000000,25.2101,25.2869,24.8317,25.0837,2259577.4380205,0
+GL.US,D,20110627,000000,25.1424,25.3845,25.1265,25.2221,1707020.4540431,0
+GL.US,D,20110628,000000,25.2809,25.4373,25.2042,25.4253,1419389.8395114,0
+GL.US,D,20110629,000000,25.5777,25.6344,25.4073,25.5946,1487595.9541601,0
+GL.US,D,20110630,000000,25.6623,25.9044,25.5976,25.744,1549639.0289921,0
+GL.US,D,20110701,000000,25.7639,25.967,25.6065,25.8954,1167290.5853571,0
+GL.US,D,20110705,000000,25.986,26.0627,25.5517,25.8426,1373652.0112719,0
+GL.US,D,20110706,000000,25.3775,25.9482,25.2042,25.8784,1158728.7996749,0
+GL.US,D,20110707,000000,26.1354,26.3117,26.0936,26.2927,1264924.2612555,0
+GL.US,D,20110708,000000,25.967,26.0168,25.8068,25.986,1127847.3313456,0
+GL.US,D,20110711,000000,25.3905,25.5119,25.1006,25.1534,2128523.9808804,0
+GL.US,D,20110712,000000,25.0349,25.3944,25.0349,25.0837,1938850.355838,0
+GL.US,D,20110713,000000,25.1663,25.499,25.0408,25.1335,1550864.0059515,0
+GL.US,D,20110714,000000,25.2221,25.3944,24.9204,25.003,1516562.6429308,0
+GL.US,D,20110715,000000,25.1843,25.3845,24.751,24.9024,1373386.9342905,0
+GL.US,D,20110718,000000,24.7212,24.9204,24.3795,24.6176,1851939.2446517,0
+GL.US,D,20110719,000000,24.8198,24.9572,24.6176,24.9204,852928.36296583,0
+GL.US,D,20110720,000000,24.9801,25.1006,24.7809,24.9572,791679.51499844,0
+GL.US,D,20110721,000000,25.1663,25.5707,25.1385,25.3944,1108935.4944363,0
+GL.US,D,20110722,000000,25.3944,25.4183,25.1265,25.2579,567514.75591468,0
+GL.US,D,20110725,000000,24.9861,25.1594,24.9642,25.0528,1074866.0737743,0
+GL.US,D,20110726,000000,25.003,25.0707,24.7272,24.769,1085716.1565798,0
+GL.US,D,20110727,000000,24.763,24.9572,24.1625,24.1923,1738218.2074069,0
+GL.US,D,20110728,000000,24.8626,25.8306,24.506,24.6236,2565206.1771394,0
+GL.US,D,20110729,000000,24.4652,24.6972,24.2699,24.3129,1927953.0812972,0
+GL.US,D,20110801,000000,24.6006,24.6006,23.8985,24.0599,1671548.3343546,0
+GL.US,D,20110802,000000,23.8916,24.0927,23.3767,23.3767,1631938.4031503,0
+GL.US,D,20110803,000000,23.4105,23.6496,22.9872,23.4523,1920328.101765,0
+GL.US,D,20110804,000000,23.1575,23.3507,22.311,22.3767,2509547.0396085,0
+GL.US,D,20110805,000000,22.6576,22.7184,21.5172,22.0351,2439120.9052408,0
+GL.US,D,20110808,000000,21.4316,21.7413,19.9555,19.9705,5016929.2838693,0
+GL.US,D,20110809,000000,20.3161,21.4664,19.7275,21.4495,4849240.9830089,0
+GL.US,D,20110810,000000,20.9903,21.1995,20.1657,20.1996,4999647.0679478,0
+GL.US,D,20110811,000000,20.335,22.3169,20.3231,21.9355,4818897.7012781,0
+GL.US,D,20110812,000000,21.9465,22.4235,21.6228,21.7602,2832610.6147291,0
+GL.US,D,20110815,000000,21.9604,22.1805,21.8459,22.1805,2798405.643338,0
+GL.US,D,20110816,000000,21.8708,22.2104,21.6288,21.7672,2736422.8132745,0
+GL.US,D,20110817,000000,21.8768,22.0471,21.581,21.8529,3548690.9779052,0
+GL.US,D,20110818,000000,21.1677,21.575,21.0691,21.2603,3786042.3127325,0
+GL.US,D,20110819,000000,21.0073,21.822,20.9475,21.2115,2944134.726083,0
+GL.US,D,20110822,000000,21.7483,21.7722,21.1059,21.2961,2396616.2129104,0
+GL.US,D,20110823,000000,21.32,22.0669,21.1567,22.0351,2461982.7908043,0
+GL.US,D,20110824,000000,22.1517,22.546,21.8638,22.534,1711505.6770573,0
+GL.US,D,20110825,000000,22.6764,22.8986,21.6467,21.8708,1997845.0453842,0
+GL.US,D,20110826,000000,21.6935,22.1089,21.2304,21.9873,2228326.4684445,0
+GL.US,D,20110829,000000,22.3638,22.8986,22.2981,22.8518,1274166.8128218,0
+GL.US,D,20110830,000000,22.7004,22.9056,22.2423,22.7362,1660643.0271781,0
+GL.US,D,20110831,000000,22.8956,23.2153,22.6974,22.9962,2398772.9756225,0
+GL.US,D,20110901,000000,22.9484,23.0101,22.2811,22.2871,2427039.8209991,0
+GL.US,D,20110902,000000,21.7802,22.0939,21.593,21.593,1378281.8217305,0
+GL.US,D,20110906,000000,20.9545,21.3041,20.6577,21.2563,3041265.3581644,0
+GL.US,D,20110907,000000,21.6905,22.4514,21.6437,22.4225,1428983.8188938,0
+GL.US,D,20110908,000000,22.0749,22.3927,21.9574,22.0033,1328492.5328099,0
+GL.US,D,20110909,000000,21.809,21.9535,21.3031,21.5122,1816896.8709787,0
+GL.US,D,20110912,000000,21.1677,21.803,21.0989,21.7971,1981765.7166736,0
+GL.US,D,20110913,000000,21.8768,22.1645,21.6746,21.9535,1232982.4850008,0
+GL.US,D,20110914,000000,22.0351,22.3458,21.5302,22.0959,1445815.2031311,0
+GL.US,D,20110915,000000,22.3339,22.3767,22.0122,22.2104,2071427.0015416,0
+GL.US,D,20110916,000000,22.2473,22.6576,22.1625,22.3757,2624291.2338384,0
+GL.US,D,20110919,000000,21.8529,22.0351,21.562,21.8339,1237040.9742383,0
+GL.US,D,20110920,000000,21.8529,22.1157,21.6358,21.6566,1476973.7973954,0
+GL.US,D,20110921,000000,21.6566,21.7672,20.6528,20.6587,2020768.1797957,0
+GL.US,D,20110922,000000,20.1229,20.8141,19.9377,20.7304,4817370.4963969,0
+GL.US,D,20110923,000000,20.572,20.9854,20.4834,20.6528,2250002.5361481,0
+GL.US,D,20110926,000000,20.9545,21.2603,20.7185,21.2185,2478218.755913,0
+GL.US,D,20110927,000000,21.7443,21.8917,21.2433,21.3898,2081059.135944,0
+GL.US,D,20110928,000000,21.4844,21.5451,20.7972,20.7972,2129615.4152695,0
+GL.US,D,20110929,000000,21.3609,21.571,21.0013,21.5382,2511727.900228,0
+GL.US,D,20110930,000000,21.1367,21.4166,20.9715,20.9844,1700547.1536685,0
+GL.US,D,20111003,000000,20.8888,21.3728,20.2633,20.2962,2681455.486502,0
+GL.US,D,20111004,000000,20.2295,20.9306,19.8371,20.8709,3848672.7740574,0
+GL.US,D,20111005,000000,20.8709,21.6138,20.7673,21.5142,2399081.2280213,0
+GL.US,D,20111006,000000,21.4525,22.1785,21.1069,22.0889,2681564.9311647,0
+GL.US,D,20111007,000000,22.1975,22.3329,21.5451,21.564,2657664.8274242,0
+GL.US,D,20111010,000000,22.1197,22.6386,22.0581,22.6247,1927760.298038,0
+GL.US,D,20111011,000000,22.3578,22.8179,22.2861,22.5102,1515208.1397192,0
+GL.US,D,20111012,000000,22.786,23.2363,22.6576,22.9813,1702716.9694137,0
+GL.US,D,20111013,000000,22.6706,22.7632,22.1437,22.6576,2462494.8713364,0
+GL.US,D,20111014,000000,23.0291,23.3418,22.7502,23.2561,1821847.9868692,0
+GL.US,D,20111017,000000,23.0181,23.0928,22.7194,22.7502,2275889.7131693,0
+GL.US,D,20111018,000000,22.8578,23.6914,22.4863,23.537,2831426.8050282,0
+GL.US,D,20111019,000000,23.4991,23.7272,22.7502,22.8249,2782265.0657793,0
+GL.US,D,20111020,000000,22.8308,23.5539,22.7751,23.4852,2089915.1169124,0
+GL.US,D,20111021,000000,23.787,24.2231,23.5658,24.0389,2667208.602833,0
+GL.US,D,20111024,000000,23.5848,24.4941,23.5848,24.3795,1851801.6857637,0
+GL.US,D,20111025,000000,24.1913,24.2103,23.4922,23.543,1802816.6645024,0
+GL.US,D,20111026,000000,23.9553,24.2281,23.3767,24.0389,2371778.2989404,0
+GL.US,D,20111027,000000,25.0618,25.49,24.2949,24.6624,4553449.2105053,0
+GL.US,D,20111028,000000,24.5767,25.1633,24.4602,25.1106,3111847.1248508,0
+GL.US,D,20111031,000000,24.6136,25.3417,24.6136,24.7252,4198343.4511827,0
+GL.US,D,20111101,000000,23.7999,24.5618,23.6037,23.8438,4660769.2410979,0
+GL.US,D,20111102,000000,24.3795,24.9602,24.2759,24.8268,2571327.0456182,0
+GL.US,D,20111103,000000,25.0677,25.1514,24.4891,25.0727,2443533.8345329,0
+GL.US,D,20111104,000000,24.766,25.2161,24.5777,25.1325,2116467.9986255,0
+GL.US,D,20111107,000000,25.0488,25.5339,24.9532,25.496,2664681.3347946,0
+GL.US,D,20111108,000000,25.6334,25.7639,24.9771,25.733,2933139.0517536,0
+GL.US,D,20111109,000000,25.018,25.2839,24.7042,24.752,2411052.8676002,0
+GL.US,D,20111110,000000,25.1444,25.3585,24.8586,25.1693,2380454.5496828,0
+GL.US,D,20111111,000000,25.5408,25.8774,25.3815,25.5757,2151219.1892509,0
+GL.US,D,20111114,000000,25.3885,25.7022,25.249,25.5209,2012778.7194141,0
+GL.US,D,20111115,000000,25.3755,25.999,25.3027,25.7868,2084085.4314813,0
+GL.US,D,20111116,000000,25.5099,25.8117,25.2599,25.2839,2451000.1695081,0
+GL.US,D,20111117,000000,25.2839,25.5876,24.9771,25.1036,3197642.7037405,0
+GL.US,D,20111118,000000,25.4223,25.49,25.0677,25.4043,2421907.970803,0
+GL.US,D,20111121,000000,25.0618,25.1365,24.6504,24.9702,2120184.096762,0
+GL.US,D,20111122,000000,24.999,25.2321,24.8586,24.9362,1992460.1671605,0
+GL.US,D,20111123,000000,24.6435,24.6435,23.9742,24.0389,2428868.2497229,0
+GL.US,D,20111125,000000,24.034,24.5239,23.9324,23.9682,1237318.1001733,0
+GL.US,D,20111128,000000,24.7102,24.9164,24.4941,24.7351,1943708.0923374,0
+GL.US,D,20111129,000000,24.8466,25.0488,24.5767,24.8158,2250099.9318572,0
+GL.US,D,20111130,000000,25.6922,25.8266,25.2381,25.73,4036506.9255017,0
+GL.US,D,20111201,000000,25.6115,25.8366,25.4223,25.7161,2192775.0264776,0
+GL.US,D,20111202,000000,26.0168,26.3375,25.6703,25.746,1956767.1499877,0
+GL.US,D,20111205,000000,26.0936,26.2828,25.7221,26.0557,2260666.8642507,0
+GL.US,D,20111206,000000,26.0926,26.5835,25.9522,26.4183,2185663.131557,0
+GL.US,D,20111207,000000,26.1414,26.4023,25.7002,26.3117,2294726.244118,0
+GL.US,D,20111208,000000,26.0428,26.0796,25.5139,25.5597,1847384.7401537,0
+GL.US,D,20111209,000000,25.7669,26.1414,25.7141,26.0676,1380607.2697943,0
+GL.US,D,20111212,000000,25.7091,26.1234,25.6464,25.973,2865084.5531055,0
+GL.US,D,20111213,000000,26.0627,26.1493,25.1564,25.3357,2429226.7060954,0
+GL.US,D,20111214,000000,25.2599,25.6902,25.1813,25.5498,2255309.0961728,0
+GL.US,D,20111215,000000,25.8416,25.8536,25.5438,25.5816,1468471.2524023,0
+GL.US,D,20111216,000000,25.7619,25.7978,25.1972,25.4511,2694939.26977,0
+GL.US,D,20111219,000000,25.8894,26.0498,25.1036,25.1365,2590298.1232165,0
+GL.US,D,20111220,000000,25.5159,25.7998,25.3815,25.6464,4420413.7004818,0
+GL.US,D,20111221,000000,25.6464,25.8644,25.5687,25.74,3420087.4746837,0
+GL.US,D,20111222,000000,25.8984,26.0985,25.8107,25.971,1512360.5703284,0
+GL.US,D,20111223,000000,26.1483,26.3365,26.0547,26.2818,958805.53135298,0
+GL.US,D,20111227,000000,26.2708,26.4789,26.229,26.2419,784932.10092729,0
+GL.US,D,20111228,000000,26.222,26.2758,25.8466,25.8526,1260991.2819525,0
+GL.US,D,20111229,000000,26.0428,26.5238,25.9422,26.3793,1252426.4840318,0
+GL.US,D,20111230,000000,26.4133,26.4561,26.2111,26.2111,842200.77785627,0
+GL.US,D,20120103,000000,26.718,27.0816,26.3605,26.4183,2110300.9424908,0
+GL.US,D,20120104,000000,26.4023,26.4371,26.0547,26.3187,1359910.1795787,0
+GL.US,D,20120105,000000,26.1553,26.712,25.8586,26.6383,2107564.8259218,0
+GL.US,D,20120106,000000,26.6503,26.6981,26.2937,26.3246,2161190.7025159,0
+GL.US,D,20120109,000000,26.2937,26.4073,26.1354,26.2649,1115257.1788101,0
+GL.US,D,20120110,000000,26.6085,26.712,26.4311,26.5835,2057388.9664033,0
+GL.US,D,20120111,000000,26.4311,26.6931,26.3475,26.6025,2636504.8565707,0
+GL.US,D,20120112,000000,26.6642,26.724,26.4621,26.718,1740434.2108079,0
+GL.US,D,20120113,000000,26.4561,26.6811,26.1732,26.6264,1249667.2736348,0
+GL.US,D,20120117,000000,26.718,26.985,26.5367,26.5965,1165192.0592546,0
+GL.US,D,20120118,000000,26.6692,27.0018,26.4859,26.985,1720626.735007,0
+GL.US,D,20120119,000000,26.9978,27.2449,26.8016,27.1821,2334610.289019,0
+GL.US,D,20120120,000000,27.1522,27.6443,27.1104,27.4511,2195647.6978552,0
+GL.US,D,20120123,000000,27.4619,27.8245,27.457,27.5536,1615125.0923436,0
+GL.US,D,20120124,000000,27.3425,27.6193,27.2259,27.4689,1795871.4467748,0
+GL.US,D,20120125,000000,27.3116,27.5875,27.219,27.5645,1352219.9348806,0
+GL.US,D,20120126,000000,27.6601,27.6851,27.1522,27.2568,2005424.8413401,0
+GL.US,D,20120127,000000,27.1224,27.9181,27.0875,27.7109,2194846.4424342,0
+GL.US,D,20120130,000000,27.3913,27.5367,26.9908,27.3295,2203808.855827,0
+GL.US,D,20120131,000000,27.4301,27.7349,27.4102,27.6581,1896281.4024212,0
+GL.US,D,20120201,000000,27.9241,28.2218,27.7109,28.0108,2161919.6642147,0
+GL.US,D,20120202,000000,28.0734,28.3693,27.8812,28.3055,1673407.8895421,0
+GL.US,D,20120203,000000,28.5665,28.8702,28.4719,28.8702,1390529.5831651,0
+GL.US,D,20120206,000000,28.7159,28.7697,28.3563,28.6899,1579647.9522577,0
+GL.US,D,20120207,000000,28.3743,29.0754,28.3743,28.6163,1567527.7089166,0
+GL.US,D,20120208,000000,28.6979,28.8184,28.3563,28.5665,2000215.6770245,0
+GL.US,D,20120209,000000,28.6341,28.6979,28.0566,28.2687,2298541.7461225,0
+GL.US,D,20120210,000000,28.0734,28.6581,28.0167,28.5913,1720940.0078032,0
+GL.US,D,20120213,000000,28.8254,29.185,28.7099,29.0854,2080067.1054228,0
+GL.US,D,20120214,000000,28.94,29.178,28.7895,29.1352,2184750.4233144,0
+GL.US,D,20120215,000000,29.2348,29.3881,28.8772,28.915,2115653.6901714,0
+GL.US,D,20120216,000000,28.915,29.4967,28.8453,29.4718,1436485.2966506,0
+GL.US,D,20120217,000000,29.5654,29.5993,29.3403,29.5086,1562628.8051587,0
+GL.US,D,20120221,000000,29.6063,29.915,29.4907,29.7327,1629521.5838542,0
+GL.US,D,20120222,000000,29.7327,29.7955,29.3642,29.5086,1268234.7112842,0
+GL.US,D,20120223,000000,29.4837,29.5993,29.3642,29.5465,936911.57840333,0
+GL.US,D,20120224,000000,29.5993,29.7695,29.3762,29.5594,824386.39981303,0
+GL.US,D,20120227,000000,29.3522,29.5654,29.0505,29.4409,1665409.3924453,0
+GL.US,D,20120228,000000,29.5465,29.6629,29.3234,29.5215,1239599.3687403,0
+GL.US,D,20120229,000000,29.6191,29.8024,29.3154,29.3393,1446490.9486177,0
+GL.US,D,20120301,000000,29.3702,29.7397,29.3463,29.4777,1476593.2512745,0
+GL.US,D,20120302,000000,29.423,29.6291,29.3612,29.411,860233.04114555,0
+GL.US,D,20120305,000000,29.3353,29.8193,29.3054,29.7955,1230711.2572286,0
+GL.US,D,20120306,000000,29.4279,29.4757,29.162,29.187,1439270.6131139,0
+GL.US,D,20120307,000000,29.187,29.3134,29.1052,29.2576,636824.35390636,0
+GL.US,D,20120308,000000,29.4558,29.5863,29.187,29.3792,1011934.388607,0
+GL.US,D,20120309,000000,29.3463,29.6819,29.3104,29.5395,833773.53882364,0
+GL.US,D,20120312,000000,29.6191,29.6191,29.3642,29.42,1112648.5803344,0
+GL.US,D,20120313,000000,29.5993,29.9887,29.4309,29.9648,1658284.4444916,0
+GL.US,D,20120314,000000,29.915,30.165,29.8015,30.0374,1265633.1413647,0
+GL.US,D,20120315,000000,30.0255,30.5643,29.9827,30.5454,1451607.7376216,0
+GL.US,D,20120316,000000,30.6898,30.8939,30.382,30.6191,2888505.7109365,0
+GL.US,D,20120319,000000,30.5454,30.7267,30.3771,30.4737,958303.49161554,0
+GL.US,D,20120320,000000,30.2914,30.6131,30.135,30.5225,1124845.1337157,0
+GL.US,D,20120321,000000,30.6131,30.7077,30.2844,30.3332,962344.91150192,0
+GL.US,D,20120322,000000,30.154,30.2068,29.8652,29.9389,969114.41532153,0
+GL.US,D,20120323,000000,29.9508,30.1092,29.8293,30.0186,1023639.9471251,0
+GL.US,D,20120326,000000,30.2238,30.6719,30.2238,30.5892,1515893.9260006,0
+GL.US,D,20120327,000000,30.6131,30.7217,30.4488,30.4787,1158505.8940314,0
+GL.US,D,20120328,000000,30.4488,30.5285,30.159,30.4249,1010918.2601785,0
+GL.US,D,20120329,000000,30.2178,30.2576,29.8383,30.0664,1143964.8150763,0
+GL.US,D,20120330,000000,30.2586,30.3094,30.0016,30.1938,1653647.6054765,0
+GL.US,D,20120402,000000,30.152,30.6131,30.0604,30.4119,1459080.0970737,0
+GL.US,D,20120403,000000,30.406,30.4737,30.0006,30.3144,1125102.1780613,0
+GL.US,D,20120404,000000,29.9817,30.0604,29.8512,29.8951,1294085.7414444,0
+GL.US,D,20120405,000000,29.8064,29.9508,29.7029,29.8383,592794.46485361,0
+GL.US,D,20120409,000000,29.3672,29.5813,29.2506,29.3851,1573896.5850257,0
+GL.US,D,20120410,000000,29.3134,29.3792,29.0406,29.149,1920869.300602,0
+GL.US,D,20120411,000000,29.5126,29.66,29.3971,29.5505,1307401.8434401,0
+GL.US,D,20120412,000000,29.5505,29.9628,29.411,29.9369,1545586.5642316,0
+GL.US,D,20120413,000000,29.8243,29.8453,29.4807,29.4807,1122046.7642192,0
+GL.US,D,20120416,000000,29.6929,29.7566,29.3612,29.6231,1222433.6260377,0
+GL.US,D,20120417,000000,29.7566,30.1878,29.7377,30.0902,1033056.2044405,0
+GL.US,D,20120418,000000,29.9438,30.0833,29.7437,29.9309,790717.60686152,0
+GL.US,D,20120419,000000,30.0245,30.0773,29.3792,29.5435,1485498.4321371,0
+GL.US,D,20120420,000000,29.6231,29.8951,29.5186,29.5435,837974.60734651,0
+GL.US,D,20120423,000000,29.2208,29.3971,29.1002,29.3493,963152.19139972,0
+GL.US,D,20120424,000000,29.3911,29.7566,29.2826,29.7029,1010159.1760955,0
+GL.US,D,20120425,000000,29.1052,29.5565,28.5735,29.187,3658672.8231857,0
+GL.US,D,20120426,000000,29.5683,29.7377,28.9788,29.5565,2411541.8543044,0
+GL.US,D,20120427,000000,29.6929,29.9179,29.6102,29.8243,2261535.3929965,0
+GL.US,D,20120430,000000,29.7566,29.8243,29.4618,29.5913,1896200.0719837,0
+GL.US,D,20120501,000000,29.6033,30.2068,29.6033,29.7307,1989756.1811347,0
+GL.US,D,20120502,000000,29.5973,29.66,29.174,29.5753,1557584.3098769,0
+GL.US,D,20120503,000000,29.5126,29.6231,29.2447,29.3254,1485160.0573541,0
+GL.US,D,20120504,000000,29.162,29.2378,28.8593,28.8921,1331299.9390216,0
+GL.US,D,20120507,000000,28.7836,29.167,28.7776,29.0764,1159047.0928684,0
+GL.US,D,20120508,000000,28.8533,29.3383,28.7716,29.2706,1990462.0490055,0
+GL.US,D,20120509,000000,28.9718,29.2318,28.7905,28.923,1710166.2350378,0
+GL.US,D,20120510,000000,29.2506,29.4558,29.1052,29.156,1552889.2342523,0
+GL.US,D,20120511,000000,28.8852,29.4509,28.7836,29.2895,1418224.103241,0
+GL.US,D,20120514,000000,28.929,29.156,28.6461,28.923,1763306.1371661,0
+GL.US,D,20120515,000000,28.9041,28.929,28.5047,28.5485,951132.35600598,0
+GL.US,D,20120516,000000,28.7348,28.7716,28.1602,28.1602,1501525.5487151,0
+GL.US,D,20120517,000000,28.1232,28.2677,27.7717,27.7936,1064079.2479758,0
+GL.US,D,20120518,000000,27.934,28.1104,27.5665,27.6413,1613465.3489716,0
+GL.US,D,20120521,000000,27.6413,28.0675,27.4361,28.0486,1421254.4150962,0
+GL.US,D,20120522,000000,28.0616,28.3215,27.9052,28.1173,1398645.5575604,0
+GL.US,D,20120523,000000,27.9231,28.2866,27.5735,28.2209,1742476.5084598,0
+GL.US,D,20120524,000000,28.0904,28.5973,27.951,28.5973,1275403.8387348,0
+GL.US,D,20120525,000000,28.5435,28.5555,28.177,28.2348,760099.20735467,0
+GL.US,D,20120529,000000,28.4599,28.5555,28.1173,28.3055,1072288.6017623,0
+GL.US,D,20120530,000000,28.0904,28.1292,27.8494,28.0426,1340560.5640184,0
+GL.US,D,20120531,000000,28.0774,28.5665,27.8235,28.3464,2141619.1853917,0
+GL.US,D,20120601,000000,27.8802,27.9788,27.6641,27.6761,1632504.7039742,0
+GL.US,D,20120604,000000,27.7159,27.8663,27.4102,27.5157,1484845.7804785,0
+GL.US,D,20120605,000000,27.3953,28.0666,27.3953,27.949,1260868.7842565,0
+GL.US,D,20120606,000000,28.1014,28.6651,28.0466,28.6651,1146006.1086487,0
+GL.US,D,20120607,000000,28.7587,29.2836,28.6591,28.7169,1222853.3312582,0
+GL.US,D,20120608,000000,28.5615,28.8533,28.4479,28.8533,1015144.4306882,0
+GL.US,D,20120611,000000,29.1242,29.162,28.7288,28.7587,1780988.9807981,0
+GL.US,D,20120612,000000,28.8075,29.0704,28.7348,29.0644,1780347.3740137,0
+GL.US,D,20120613,000000,28.9788,29.167,28.678,28.7457,986668.73678077,0
+GL.US,D,20120614,000000,28.8135,29.2895,28.8135,29.149,955677.82378875,0
+GL.US,D,20120615,000000,29.3214,29.425,29.1192,29.3572,1780177.6845824,0
+GL.US,D,20120618,000000,29.2766,30.0186,29.174,29.9239,2207465.7132744,0
+GL.US,D,20120619,000000,30.0773,30.4299,30.0424,30.2646,1555568.1182913,0
+GL.US,D,20120620,000000,30.2178,30.4249,29.901,30.1092,1216813.7932169,0
+GL.US,D,20120621,000000,30.1998,30.2974,29.5126,29.5683,1115026.2405309,0
+GL.US,D,20120622,000000,29.7586,29.8273,29.5525,29.6371,1262532.5439463,0
+GL.US,D,20120625,000000,29.3572,29.4459,29.0654,29.3622,1317292.0262677,0
+GL.US,D,20120626,000000,29.406,29.6759,29.2586,29.5525,978432.27284837,0
+GL.US,D,20120627,000000,29.5933,30.1062,29.4389,30.0106,1051305.3488964,0
+GL.US,D,20120628,000000,29.7537,30.15,29.5275,30.132,1209403.6866923,0
+GL.US,D,20120629,000000,30.8003,30.8501,30.4119,30.7087,1596416.0794882,0
+GL.US,D,20120702,000000,30.8939,30.9547,30.5892,30.8253,1038780.4615268,0
+GL.US,D,20120703,000000,30.8253,31.3072,30.7207,31.2954,356581.75615082,0
+GL.US,D,20120705,000000,31.1111,31.368,30.9487,31.2027,1164972.1658496,0
+GL.US,D,20120706,000000,30.9179,31.1041,30.7535,31.0085,729827.21526666,0
+GL.US,D,20120709,000000,31.0025,31.0553,30.7884,30.9547,899863.05393939,0
+GL.US,D,20120710,000000,31.0742,31.2834,30.7645,30.8751,627190.21134494,0
+GL.US,D,20120711,000000,30.9487,31.2206,30.7884,31.118,737657.02701174,0
+GL.US,D,20120712,000000,30.9358,31.0613,30.6888,30.9179,761964.78701899,0
+GL.US,D,20120713,000000,31.0364,31.621,31.0135,31.621,635101.35352747,0
+GL.US,D,20120716,000000,31.616,31.6778,31.3192,31.373,792033.95505308,0
+GL.US,D,20120717,000000,31.4836,31.4836,31.0244,31.4288,1081160.6480024,0
+GL.US,D,20120718,000000,31.3192,31.6648,31.3132,31.6101,1032385.4793513,0
+GL.US,D,20120719,000000,31.6399,31.6837,31.3989,31.4288,951885.41561214,0
+GL.US,D,20120720,000000,31.2206,31.379,31.136,31.1898,1010266.6125992,0
+GL.US,D,20120723,000000,30.8323,31.136,30.6241,30.9657,726760.7565504,0
+GL.US,D,20120724,000000,31.0085,31.0085,30.5633,30.7207,1153063.7832776,0
+GL.US,D,20120725,000000,30.9119,30.9119,30.2626,30.6888,2282289.7157422,0
+GL.US,D,20120726,000000,30.7715,30.7715,29.3871,29.9169,3433917.6653707,0
+GL.US,D,20120727,000000,30.2048,30.6131,30.0215,30.4727,1724241.4211166,0
+GL.US,D,20120730,000000,30.4289,30.6131,30.3691,30.4896,1022706.1532135,0
+GL.US,D,20120731,000000,30.5085,30.7277,30.2228,30.3134,1044039.8298162,0
+GL.US,D,20120801,000000,30.3691,30.6061,30.0992,30.2496,1096199.7503769,0
+GL.US,D,20120802,000000,30.0932,31.0244,30.0704,30.7017,1841057.0313031,0
+GL.US,D,20120803,000000,31.118,31.5453,31.0244,31.2954,1786387.9161345,0
+GL.US,D,20120806,000000,31.357,31.5632,31.2894,31.3024,706315.69028299,0
+GL.US,D,20120807,000000,31.4158,31.5453,31.2594,31.3024,965545.91686782,0
+GL.US,D,20120808,000000,31.142,31.2206,30.7943,30.8989,2088676.0828404,0
+GL.US,D,20120809,000000,30.8193,30.9597,30.2496,30.3452,2126128.2472533,0
+GL.US,D,20120810,000000,30.3074,30.7207,30.0992,30.6519,1628184.1499938,0
+GL.US,D,20120813,000000,30.5763,30.8063,30.411,30.7595,1368357.5002009,0
+GL.US,D,20120814,000000,30.8751,31.0025,30.5892,30.6589,781205.96199603,0
+GL.US,D,20120815,000000,30.6519,30.8253,30.5942,30.7884,706190.18034863,0
+GL.US,D,20120816,000000,30.7715,31.0742,30.636,31.0195,623835.58181938,0
+GL.US,D,20120817,000000,31.0812,31.1589,30.8561,31.142,616434.51201008,0
+GL.US,D,20120820,000000,31.0683,31.1898,30.9597,31.118,730705.78480718,0
+GL.US,D,20120821,000000,31.2784,31.3252,30.8382,30.8631,1060590.0718005,0
+GL.US,D,20120822,000000,30.7595,30.9547,30.5573,30.8133,1060242.6603022,0
+GL.US,D,20120823,000000,30.7405,30.8561,30.5703,30.7535,929710.32040953,0
+GL.US,D,20120824,000000,30.6719,31.1001,30.5942,31.0364,1017913.68188,0
+GL.US,D,20120827,000000,31.123,31.2336,31.0553,31.148,850254.49932424,0
+GL.US,D,20120828,000000,31.0244,31.2654,30.9239,31.0613,893216.04781572,0
+GL.US,D,20120829,000000,31.1041,31.2336,31.0434,31.136,996256.69168635,0
+GL.US,D,20120830,000000,31.0493,31.118,30.9547,30.9717,902390.32197765,0
+GL.US,D,20120831,000000,31.148,31.4886,31.0244,31.1828,994177.24309389,0
+GL.US,D,20120904,000000,31.1828,31.4836,31.13,31.386,972054.36002396,0
+GL.US,D,20120905,000000,31.4886,31.5632,31.3072,31.4218,981278.83815964,0
+GL.US,D,20120906,000000,31.5194,31.7903,31.4586,31.7714,893186.92951094,0
+GL.US,D,20120907,000000,31.8899,31.9596,31.6967,31.8481,796374.59062297,0
+GL.US,D,20120910,000000,31.7903,31.8551,31.616,31.616,874342.36592649,0
+GL.US,D,20120911,000000,31.5692,31.8959,31.4776,31.8899,876152.72121969,0
+GL.US,D,20120912,000000,32.0632,32.106,31.6519,31.8013,680347.1828243,0
+GL.US,D,20120913,000000,31.7037,32.0991,31.6399,32.0313,1066557.3161197,0
+GL.US,D,20120914,000000,32.0751,32.3848,31.9596,32.1469,843566.3259421,0
+GL.US,D,20120917,000000,32.0871,32.1469,31.7595,31.8291,549795.76542156,0
+GL.US,D,20120918,000000,31.4886,32.106,31.4886,31.7405,845791.36605842,0
+GL.US,D,20120919,000000,31.7903,31.9158,31.7037,31.7655,609586.68999142,0
+GL.US,D,20120920,000000,31.5692,31.8361,31.5453,31.8231,1011499.6221945,0
+GL.US,D,20120921,000000,32.1339,32.2704,31.2535,31.6349,1688038.3315705,0
+GL.US,D,20120924,000000,31.5692,31.8053,31.4467,31.6708,502999.63741553,0
+GL.US,D,20120925,000000,31.7166,31.8551,31.2594,31.2654,760894.43829878,0
+GL.US,D,20120926,000000,31.2206,31.2535,30.8989,30.9657,913440.21659866,0
+GL.US,D,20120927,000000,31.1658,31.2894,30.9179,31.1658,700054.25067767,0
+GL.US,D,20120928,000000,31.0742,31.3252,30.9288,31.2894,1201548.7729604,0
+GL.US,D,20121001,000000,31.3452,31.5324,31.148,31.2654,944823.72466535,0
+GL.US,D,20121002,000000,31.3382,31.4776,30.8382,31.0942,764408.71646084,0
+GL.US,D,20121003,000000,31.1111,31.2964,31.0742,31.1838,771155.12645252,0
+GL.US,D,20121004,000000,31.3462,31.617,31.2096,31.5881,515715.29988535,0
+GL.US,D,20121005,000000,31.7743,31.9367,31.6011,31.7365,546966.26946136,0
+GL.US,D,20121008,000000,31.6539,31.7057,31.5274,31.623,252096.24191584,0
+GL.US,D,20121009,000000,31.5344,31.612,31.1968,31.2216,492104.37103366,0
+GL.US,D,20121010,000000,31.1898,31.2216,30.9477,31.0882,1002649.6657029,0
+GL.US,D,20121011,000000,31.2724,31.5204,31.1589,31.3024,604539.18247123,0
+GL.US,D,20121012,000000,31.2904,31.5583,30.9597,31.0244,594501.3999609,0
+GL.US,D,20121015,000000,31.1838,31.1838,30.8691,31.0135,1114094.4547782,0
+GL.US,D,20121016,000000,31.142,31.5015,31.0434,31.4059,1641236.1790876,0
+GL.US,D,20121017,000000,31.5702,31.9427,31.4656,31.8311,729982.84758527,0
+GL.US,D,20121018,000000,31.8799,31.9975,31.7255,31.7425,1106595.9892598,0
+GL.US,D,20121019,000000,31.7186,31.7565,31.1111,31.2276,1006939.0932196,0
+GL.US,D,20121022,000000,31.1718,31.387,30.3243,31.2844,1322573.4843054,0
+GL.US,D,20121023,000000,30.8989,31.1768,30.8123,31.0683,720890.90794028,0
+GL.US,D,20121024,000000,31.0942,31.3999,30.9836,31.1589,832300.55423399,0
+GL.US,D,20121025,000000,31.1589,31.2096,30.4876,30.6569,2239047.0249977,0
+GL.US,D,20121026,000000,30.6947,30.9348,30.6291,30.8372,1229838.712165,0
+GL.US,D,20121031,000000,30.7327,30.9278,30.6111,30.9169,821177.36181133,0
+GL.US,D,20121101,000000,30.9836,31.1898,30.5563,31.1658,1104495.4549984,0
+GL.US,D,20121102,000000,31.1838,31.4716,30.8621,30.8989,915914.26842475,0
+GL.US,D,20121105,000000,30.6947,31.0304,30.5563,30.9477,587876.48358568,0
+GL.US,D,20121106,000000,30.9547,31.3192,30.9547,31.0434,1111763.986317,0
+GL.US,D,20121107,000000,30.7755,30.8691,30.3422,30.4448,1549505.486422,0
+GL.US,D,20121108,000000,30.3612,30.6569,30.3612,30.4159,1375807.7699044,0
+GL.US,D,20121109,000000,30.3174,30.8431,30.2794,30.6888,1476634.418533,0
+GL.US,D,20121112,000000,30.7137,30.8313,30.5494,30.5932,1323278.3480969,0
+GL.US,D,20121113,000000,30.4876,30.9239,30.391,30.5623,1168873.0146095,0
+GL.US,D,20121114,000000,30.6111,30.7755,30.0723,30.2794,1704411.8555673,0
+GL.US,D,20121115,000000,30.3292,30.6111,30.135,30.4518,1176596.3939303,0
+GL.US,D,20121116,000000,30.403,30.8551,30.0076,30.8431,4516834.4483745,0
+GL.US,D,20121119,000000,31.118,31.2216,30.9657,31.118,811566.31307782,0
+GL.US,D,20121120,000000,31.0364,31.2664,30.9707,31.2664,572792.19763462,0
+GL.US,D,20121121,000000,31.3521,31.3521,31.136,31.3082,470305.80563412,0
+GL.US,D,20121123,000000,31.4716,31.6787,31.2276,31.6787,465654.9095065,0
+GL.US,D,20121126,000000,31.4418,31.6011,31.3462,31.5941,715978.95114918,0
+GL.US,D,20121127,000000,31.5463,31.6787,31.4098,31.5204,1038189.058716,0
+GL.US,D,20121128,000000,31.4168,31.6419,31.3082,31.6359,974252.28999446,0
+GL.US,D,20121129,000000,31.7425,31.7973,31.5463,31.7186,841214.77181194,0
+GL.US,D,20121130,000000,31.7565,31.8191,31.6071,31.7743,1434005.2203477,0
+GL.US,D,20121203,000000,31.7565,31.8749,31.5941,31.6609,1099774.2733076,0
+GL.US,D,20121204,000000,31.7057,31.7565,31.5344,31.5762,1043047.799295,0
+GL.US,D,20121205,000000,31.6419,31.8083,31.3999,31.6668,1023377.8823822,0
+GL.US,D,20121206,000000,31.6857,31.7127,31.2146,31.5513,1483478.2242337,0
+GL.US,D,20121207,000000,31.6469,31.7743,31.4656,31.6359,734706.03743508,0
+GL.US,D,20121210,000000,31.5702,31.9307,31.5015,31.8441,955810.36227944,0
+GL.US,D,20121211,000000,31.9307,31.9567,31.7255,31.7803,656985.26568237,0
+GL.US,D,20121212,000000,31.868,32.2036,31.7743,31.8311,680583.14150089,0
+GL.US,D,20121213,000000,31.7973,31.8749,31.2276,31.2535,1161441.822416,0
+GL.US,D,20121214,000000,31.2406,31.2784,30.8751,30.9109,846396.82598176,0
+GL.US,D,20121217,000000,31.0434,31.6668,31.0244,31.6609,1436417.0192463,0
+GL.US,D,20121218,000000,31.6927,31.6987,31.3999,31.6927,1446174.6635831,0
+GL.US,D,20121219,000000,31.7803,32.0771,31.6787,31.6987,1667020.9400024,0
+GL.US,D,20121220,000000,31.7186,32.377,31.7057,32.372,1235582.0467612,0
+GL.US,D,20121221,000000,32.0473,32.1369,31.6469,31.8441,1294304.6307698,0
+GL.US,D,20121224,000000,31.8441,32.0662,31.629,31.8381,548177.18930806,0
+GL.US,D,20121226,000000,31.8989,31.8989,31.4168,31.5344,603789.1351035,0
+GL.US,D,20121227,000000,31.5702,31.5881,30.9707,31.2535,1016920.6472793,0
+GL.US,D,20121228,000000,31.0812,31.3521,30.9955,31.142,825192.67563136,0
+GL.US,D,20121231,000000,31.1539,31.5762,30.9239,31.5762,859329.36961816,0
+GL.US,D,20130102,000000,32.115,32.2126,31.6419,32.2056,767311.5102227,0
+GL.US,D,20130103,000000,32.1877,32.5691,32.0732,32.5622,1208304.2196673,0
+GL.US,D,20130104,000000,32.5343,32.9067,32.5343,32.7633,907007.07940312,0
+GL.US,D,20130107,000000,32.5572,32.8321,32.3958,32.8081,725949.4603347,0
+GL.US,D,20130108,000000,32.6618,32.7225,32.4028,32.5144,1171927.424372,0
+GL.US,D,20130109,000000,32.4894,32.7823,32.4706,32.5014,1153199.3340067,0
+GL.US,D,20130110,000000,31.9805,32.7295,31.9805,32.6289,1507483.756319,0
+GL.US,D,20130111,000000,32.5442,32.8081,32.4148,32.7593,961243.43631798,0
+GL.US,D,20130114,000000,32.7703,32.9267,32.5741,32.8012,933967.61738299,0
+GL.US,D,20130115,000000,32.6359,32.7773,32.5144,32.7544,615333.03682614,0
+GL.US,D,20130116,000000,32.6548,32.8709,32.4954,32.8321,727182.46992985,0
+GL.US,D,20130117,000000,32.8829,33.1149,32.8251,32.8579,875329.37605029,0
+GL.US,D,20130118,000000,32.9207,32.9875,32.6817,32.9485,643496.46201691,0
+GL.US,D,20130122,000000,32.9485,33.3678,32.8709,33.3609,801208.22921501,0
+GL.US,D,20130123,000000,33.2494,33.3988,33.1567,33.3678,563405.05862401,0
+GL.US,D,20130124,000000,33.6079,34.1815,33.6079,34.0203,1434252.2238984,0
+GL.US,D,20130125,000000,34.2184,34.3917,33.7533,34.309,1574385.5717299,0
+GL.US,D,20130128,000000,34.309,34.329,33.9286,34.1079,1354021.2534586,0
+GL.US,D,20130129,000000,34.1079,34.1756,33.9655,34.1139,1215448.2451311,0
+GL.US,D,20130130,000000,34.076,34.1377,33.8748,34.0621,649939.64000718,0
+GL.US,D,20130131,000000,34.0621,34.1756,33.8649,34.1437,1100554.4430596,0
+GL.US,D,20130201,000000,34.316,34.585,34.2921,34.3359,1023075.6544602,0
+GL.US,D,20130204,000000,34.1139,34.2921,33.9117,33.9405,842001.97012024,0
+GL.US,D,20130205,000000,33.6965,34.1507,33.4058,33.7274,1775777.8083236,0
+GL.US,D,20130206,000000,33.592,34.2373,33.5621,34.1875,1255471.857079,0
+GL.US,D,20130207,000000,34.2553,34.3419,33.7404,34.0013,1209673.7840711,0
+GL.US,D,20130208,000000,33.9763,34.1377,33.9007,34.0451,584811.02894888,0
+GL.US,D,20130211,000000,34.0621,34.2313,33.9077,34.2114,585378.33385218,0
+GL.US,D,20130212,000000,34.2184,34.3419,34.1079,34.322,646986.64227157,0
+GL.US,D,20130213,000000,34.309,34.4814,34.2244,34.4016,685800.33845234,0
+GL.US,D,20130214,000000,34.2682,34.3419,34.0331,34.309,680142.35061143,0
+GL.US,D,20130215,000000,34.4864,34.578,34.2184,34.4494,995955.46784389,0
+GL.US,D,20130219,000000,34.6656,34.8638,34.2921,34.7702,1061217.6214724,0
+GL.US,D,20130220,000000,34.7403,34.7702,34.2313,34.2732,963885.16941637,0
+GL.US,D,20130221,000000,34.0819,34.322,33.9953,34.1377,769493.3749216,0
+GL.US,D,20130222,000000,34.322,34.4016,34.0819,34.4016,868310.86052092,0
+GL.US,D,20130225,000000,34.5162,34.566,33.7035,33.7095,1258856.6089888,0
+GL.US,D,20130226,000000,33.8748,34.0819,33.6268,33.9077,830992.23867823,0
+GL.US,D,20130227,000000,33.9117,34.4326,33.8748,34.3848,698935.70614266,0
+GL.US,D,20130228,000000,34.329,34.6228,34.1696,34.4395,1268703.616399,0
+GL.US,D,20130301,000000,34.2045,34.5978,33.9405,34.5042,924848.56759218,0
+GL.US,D,20130304,000000,34.4494,34.7702,34.2612,34.7702,558734.0809069,0
+GL.US,D,20130305,000000,34.9405,35.291,34.9295,35.1865,937505.99345246,0
+GL.US,D,20130306,000000,35.304,35.5102,35.2353,35.4434,679162.36904394,0
+GL.US,D,20130307,000000,35.4614,35.6346,35.3229,35.5161,803848.95823394,0
+GL.US,D,20130308,000000,35.7024,35.9523,35.5768,35.7621,860544.30578276,0
+GL.US,D,20130311,000000,35.7163,36.03,35.6206,36.0241,690184.14943965,0
+GL.US,D,20130312,000000,36.03,36.0877,35.9115,36.0181,577166.97190665,0
+GL.US,D,20130313,000000,36.03,36.4174,35.9802,36.4005,673037.4842472,0
+GL.US,D,20130314,000000,36.4902,36.6206,36.3258,36.5479,1263570.7621234,0
+GL.US,D,20130315,000000,36.4304,36.5848,36.1455,36.3806,1200080.8087681,0
+GL.US,D,20130318,000000,35.9802,36.3069,35.8786,35.9523,787539.69532354,0
+GL.US,D,20130319,000000,36.036,36.1993,35.792,35.9931,455770.75115583,0
+GL.US,D,20130320,000000,36.1385,36.5539,36.1067,36.2641,871395.39266773,0
+GL.US,D,20130321,000000,36.1675,36.2581,35.9284,36.1127,573497.06142598,0
+GL.US,D,20130322,000000,36.2113,36.3367,36.0749,36.3367,520925.46828047,0
+GL.US,D,20130325,000000,36.4005,36.4902,36.0479,36.2701,489643.37224074,0
+GL.US,D,20130326,000000,36.4483,36.4483,36.2063,36.3557,654870.67430829,0
+GL.US,D,20130327,000000,36.1385,36.4055,36.0749,36.3667,701016.1588146,0
+GL.US,D,20130328,000000,36.3069,36.6884,36.3069,36.6524,1189246.7912342,0
+GL.US,D,20130401,000000,36.6406,36.755,36.2421,36.4423,631407.34513941,0
+GL.US,D,20130402,000000,36.5658,36.7072,36.3487,36.5419,878248.23508376,0
+GL.US,D,20130403,000000,36.5598,36.5598,35.7502,35.8527,1142748.8748322,0
+GL.US,D,20130404,000000,35.9603,36.275,35.8906,36.2461,935069.09256693,0
+GL.US,D,20130405,000000,35.778,35.8278,35.4574,35.7382,919156.44104911,0
+GL.US,D,20130408,000000,35.7601,35.8836,35.4713,35.8766,846551.45422089,0
+GL.US,D,20130409,000000,35.9553,36.0599,35.7661,35.8717,854676.46533159,0
+GL.US,D,20130410,000000,35.9503,36.8845,35.797,36.8646,1274367.6287167,0
+GL.US,D,20130411,000000,36.8526,36.8975,36.6206,36.775,777393.47222993,0
+GL.US,D,20130412,000000,36.6026,36.6944,36.4971,36.6475,662267.7277997,0
+GL.US,D,20130415,000000,36.5848,36.6206,35.797,35.797,773610.10076859,0
+GL.US,D,20130416,000000,36.0101,36.5848,36.0031,36.5419,828200.89773808,0
+GL.US,D,20130417,000000,36.3069,36.4115,35.8657,35.9792,843701.8766712,0
+GL.US,D,20130418,000000,36.035,36.1983,35.7601,36.0599,1263340.8279236,0
+GL.US,D,20130419,000000,36.1375,36.4652,35.9792,36.4483,739369.98659588,0
+GL.US,D,20130422,000000,36.4652,36.536,35.9912,36.4174,588846.4243584,0
+GL.US,D,20130423,000000,36.4842,37.0529,36.3487,36.9473,829973.09801123,0
+GL.US,D,20130424,000000,37.1455,37.5379,36.7072,37.2909,965478.643543,0
+GL.US,D,20130425,000000,37.5926,37.9492,37.1575,37.751,1094388.3910043,0
+GL.US,D,20130426,000000,37.769,37.9134,37.4642,37.6842,640763.35768629,0
+GL.US,D,20130429,000000,37.739,38.0946,37.5737,38.0458,589752.10404474,0
+GL.US,D,20130430,000000,37.9432,38.2809,37.8188,38.1503,1024724.352958,0
+GL.US,D,20130501,000000,37.6394,38.2001,37.6394,37.6842,747481.9446734,0
+GL.US,D,20130502,000000,37.8366,38.2609,37.4014,38.2489,734002.17772319,0
+GL.US,D,20130503,000000,38.4721,38.727,38.4531,38.4959,932473.54712439,0
+GL.US,D,20130506,000000,38.478,38.8216,38.4601,38.721,562357.80373172,0
+GL.US,D,20130507,000000,38.717,39.0656,38.6862,39.0467,672447.08551598,0
+GL.US,D,20130508,000000,38.987,39.4601,38.974,39.4601,1119026.4931588,0
+GL.US,D,20130509,000000,39.466,39.5108,39.213,39.3783,944564.67216083,0
+GL.US,D,20130510,000000,39.3843,39.4919,39.1672,39.4601,715472.89509385,0
+GL.US,D,20130513,000000,39.3723,39.5457,39.2021,39.4481,577461.16719279,0
+GL.US,D,20130514,000000,39.4281,39.8833,39.2698,39.8833,1197313.5657353,0
+GL.US,D,20130515,000000,39.8086,40.2518,39.6712,40.1781,773381.17064833,0
+GL.US,D,20130516,000000,40.0825,40.1144,39.5835,39.6831,935345.21442253,0
+GL.US,D,20130517,000000,39.7528,40.0277,39.7528,39.8654,1153049.7261649,0
+GL.US,D,20130520,000000,39.7897,40.0576,39.6353,40.0576,746399.54699948,0
+GL.US,D,20130521,000000,40.0516,40.1542,39.8276,40.0576,736441.08676767,0
+GL.US,D,20130522,000000,39.8584,40.2747,39.4729,39.6104,1085133.7904844,0
+GL.US,D,20130523,000000,39.1543,39.6712,39.0656,39.5457,874773.11602121,0
+GL.US,D,20130524,000000,39.3665,39.5287,38.987,39.4989,386993.31528583,0
+GL.US,D,20130528,000000,39.8714,40.1841,39.5646,39.7528,972429.88574757,0
+GL.US,D,20130529,000000,39.5287,39.8714,39.3723,39.7,617138.37172196,0
+GL.US,D,20130530,000000,39.7269,40.3444,39.711,40.19,681546.0537173,0
+GL.US,D,20130531,000000,40.0845,40.4091,39.6532,39.6532,926025.34873673,0
+GL.US,D,20130603,000000,39.5905,39.6483,38.8096,39.4849,1017168.6549096,0
+GL.US,D,20130604,000000,39.4849,39.7339,38.5677,38.8894,1487609.0071934,0
+GL.US,D,20130605,000000,38.739,38.8784,38.4332,38.5677,955245.06553507,0
+GL.US,D,20130606,000000,38.5796,39.3117,38.4203,39.3117,855974.7400926,0
+GL.US,D,20130607,000000,39.5716,39.954,39.3435,39.9272,628676.24896774,0
+GL.US,D,20130610,000000,39.9789,40.1602,39.9022,40.0218,634924.6355399,0
+GL.US,D,20130611,000000,38.9989,39.973,38.9989,39.5646,613520.67337399,0
+GL.US,D,20130612,000000,39.7528,40.203,39.5646,39.6483,1163599.5892075,0
+GL.US,D,20130613,000000,39.6712,40.2219,39.4601,40.1323,635296.1449456,0
+GL.US,D,20130614,000000,40.1014,40.1144,39.5039,39.7409,540565.26280903,0
+GL.US,D,20130617,000000,40.0028,40.2946,39.973,40.19,794893.57339752,0
+GL.US,D,20130618,000000,40.19,40.197,39.7718,40.1203,835125.02979682,0
+GL.US,D,20130619,000000,40.1542,40.4939,39.8276,39.8276,604587.37828602,0
+GL.US,D,20130620,000000,39.5646,40.0825,39.3973,39.721,982682.54126552,0
+GL.US,D,20130621,000000,40.0396,40.0396,39.4789,39.6771,858612.45687309,0
+GL.US,D,20130624,000000,39.3117,39.4601,38.961,39.2389,682547.12095374,0
+GL.US,D,20130625,000000,39.5835,39.8216,39.1543,39.705,604905.67147956,0
+GL.US,D,20130626,000000,39.966,40.1372,39.6891,39.9789,347112.28262327,0
+GL.US,D,20130627,000000,40.209,40.4639,40.0446,40.3933,565431.29100432,0
+GL.US,D,20130628,000000,39.973,40.2817,39.8086,40.0396,881479.3628339,0
+GL.US,D,20130701,000000,40.2468,40.5725,40.2279,40.4639,764632.62618374,0
+GL.US,D,20130702,000000,40.4769,40.7388,40.3444,40.6352,751287.40588317,0
+GL.US,D,20130703,000000,40.4251,40.8294,40.4131,40.5665,364943.73001758,0
+GL.US,D,20130705,000000,40.917,41.3413,40.8544,41.3354,677487.56447986,0
+GL.US,D,20130708,000000,41.5675,41.8981,41.5365,41.6809,640028.37151069,0
+GL.US,D,20130709,000000,41.9678,42.162,41.8802,41.9429,883972.49217002,0
+GL.US,D,20130710,000000,41.8094,42.3672,41.7805,42.2606,616896.38856852,0
+GL.US,D,20130711,000000,42.7565,42.8223,42.2666,42.4459,889939.7364892,0
+GL.US,D,20130712,000000,41.9548,42.6929,41.9548,42.6689,948878.19758489,0
+GL.US,D,20130715,000000,42.7565,42.8522,42.5405,42.6889,403038.50529434,0
+GL.US,D,20130716,000000,42.7516,42.9588,42.3413,42.3911,599618.18896487,0
+GL.US,D,20130717,000000,42.4399,42.6889,42.168,42.3353,739962.39348605,0
+GL.US,D,20130718,000000,42.5026,42.91,42.398,42.8452,448357.63239283,0
+GL.US,D,20130719,000000,43.3721,43.3721,42.4917,42.8582,513907.95683057,0
+GL.US,D,20130722,000000,42.8582,43.4946,42.8293,43.4946,555568.21832262,0
+GL.US,D,20130723,000000,43.5424,43.5753,43.2326,43.3462,574205.94153524,0
+GL.US,D,20130724,000000,43.4607,43.5125,42.9418,42.9896,514515.42491287,0
+GL.US,D,20130725,000000,43.2276,43.6251,42.7954,43.5185,755168.17305356,0
+GL.US,D,20130726,000000,43.1908,43.384,42.9717,43.3462,818070.73991607,0
+GL.US,D,20130729,000000,43.3352,43.4468,43.153,43.3522,738377.95607471,0
+GL.US,D,20130730,000000,43.5683,43.7385,43.4338,43.5822,636432.76291116,0
+GL.US,D,20130731,000000,43.7257,44.2076,43.5294,43.8013,822323.01649216,0
+GL.US,D,20130801,000000,44.2136,45.0383,44.0862,44.9487,830677.9618026,0
+GL.US,D,20130802,000000,44.7683,44.8281,44.3312,44.617,505434.53014211,0
+GL.US,D,20130805,000000,44.617,44.6529,43.9816,44.142,640208.10173669,0
+GL.US,D,20130806,000000,44.136,44.136,43.5055,43.8083,738902.08556059,0
+GL.US,D,20130807,000000,43.7137,43.7953,43.3651,43.6489,414643.65586495,0
+GL.US,D,20130808,000000,43.9059,44.1668,43.5424,43.8521,372307.64888631,0
+GL.US,D,20130809,000000,43.8143,44.0075,43.6131,43.8521,478327.3965589,0
+GL.US,D,20130812,000000,43.6967,43.9308,43.6131,43.8391,489717.67412189,0
+GL.US,D,20130813,000000,43.9198,44.1728,43.7077,44.0732,455158.26267616,0
+GL.US,D,20130814,000000,43.9816,44.0991,43.7257,43.8461,295141.12900374,0
+GL.US,D,20130815,000000,43.5753,43.6729,43.1768,43.389,446721.98692826,0
+GL.US,D,20130816,000000,43.3412,44.0862,43.3153,43.7077,488278.82823439,0
+GL.US,D,20130819,000000,43.6559,43.8143,43.13,43.136,776332.16022499,0
+GL.US,D,20130820,000000,43.2018,43.6061,42.8711,43.4079,556502.01223425,0
+GL.US,D,20130821,000000,43.3213,43.5245,42.9289,43.1142,598690.41953008,0
+GL.US,D,20130822,000000,43.2496,44.136,43.141,43.9437,428985.92708406,0
+GL.US,D,20130823,000000,43.9816,44.2864,43.6131,43.9487,559101.57399471,0
+GL.US,D,20130826,000000,43.9686,44.0792,43.6599,43.7953,555915.62982092,0
+GL.US,D,20130827,000000,43.4468,43.4537,42.5653,42.5813,743051.94603025,0
+GL.US,D,20130828,000000,42.6121,42.9528,42.4528,42.7397,646184.38277114,0
+GL.US,D,20130829,000000,42.6988,43.2615,42.4967,42.91,490057.05298439,0
+GL.US,D,20130830,000000,42.8771,43.0653,42.3293,42.4528,613821.89721645,0
+GL.US,D,20130903,000000,42.9428,43.2924,42.3612,42.6271,604512.0723254,0
+GL.US,D,20130904,000000,42.6401,43.4647,42.6141,43.2246,625877.87947127,0
+GL.US,D,20130905,000000,43.1988,43.7475,43.149,43.6709,570259.90919899,0
+GL.US,D,20130906,000000,43.8521,43.8591,42.9657,43.4776,430258.09577873,0
+GL.US,D,20130909,000000,43.4776,44.0304,43.378,44.0194,296131.15136597,0
+GL.US,D,20130910,000000,44.2972,44.4676,44.123,44.4566,535381.20048025,0
+GL.US,D,20130911,000000,44.4676,44.7623,44.2336,44.7255,515172.09288945,0
+GL.US,D,20130912,000000,44.7385,44.7385,44.2804,44.4616,289875.73623749,0
+GL.US,D,20130913,000000,44.6051,44.6051,44.2694,44.4746,228122.84037372,0
+GL.US,D,20130916,000000,45.0512,45.0512,44.6469,44.9227,332621.40764187,0
+GL.US,D,20130917,000000,44.9227,44.9417,44.6817,44.8629,758922.42621012,0
+GL.US,D,20130918,000000,44.8869,45.0323,44.2924,44.5214,1136305.6968419,0
+GL.US,D,20130919,000000,44.617,44.7385,44.0483,44.2564,1164824.5661668,0
+GL.US,D,20130920,000000,44.4995,44.5921,44.1838,44.3312,971693.89549248,0
+GL.US,D,20130923,000000,44.4328,44.4676,44.0921,44.363,743403.37384646,0
+GL.US,D,20130924,000000,44.4138,44.859,44.2446,44.4507,517681.28749716,0
+GL.US,D,20130925,000000,44.5283,44.9038,44.363,44.7693,406737.53407978,0
+GL.US,D,20130926,000000,44.7575,45.0721,44.6409,44.9745,470938.37570329,0
+GL.US,D,20130927,000000,44.6479,44.9745,44.6289,44.8879,355678.08462344,0
+GL.US,D,20130930,000000,44.4805,44.8351,44.3382,44.5851,515598.82666626,0
+GL.US,D,20131001,000000,44.142,44.6887,43.8939,44.4467,763331.3391843,0
+GL.US,D,20131002,000000,44.0782,44.2924,43.8441,44.2924,756954.43043937,0
+GL.US,D,20131003,000000,44.1479,44.4566,43.7007,44.0473,687666.92219613,0
+GL.US,D,20131004,000000,44.0592,44.8351,44.0294,44.8221,552373.23743357,0
+GL.US,D,20131007,000000,44.4616,44.6957,44.2276,44.3441,415492.10302122,0
+GL.US,D,20131008,000000,44.37,44.4467,43.7365,43.7415,413373.49532923,0
+GL.US,D,20131009,000000,43.8063,43.9049,43.4,43.6539,639204.02226181,0
+GL.US,D,20131010,000000,44.1898,45.0154,44.1898,45.0154,712455.63627185,0
+GL.US,D,20131011,000000,44.9108,45.363,44.7763,45.1906,469129.02448957,0
+GL.US,D,20131014,000000,44.7693,45.4316,44.6409,45.2694,632091.12326179,0
+GL.US,D,20131015,000000,45.1359,45.6069,44.8023,44.9237,708955.41522243,0
+GL.US,D,20131016,000000,45.098,45.8699,45.0462,45.7464,500573.78140424,0
+GL.US,D,20131017,000000,45.5552,46.4046,45.2524,46.3788,823072.05978042,0
+GL.US,D,20131018,000000,46.3588,46.3788,45.8191,46.339,671029.32529745,0
+GL.US,D,20131021,000000,46.3658,46.4824,46.1647,46.4166,493115.47906486,0
+GL.US,D,20131022,000000,46.4574,46.817,46.3021,46.4046,442631.36714762,0
+GL.US,D,20131023,000000,46.4954,46.4954,45.5681,45.9963,578756.42971538,0
+GL.US,D,20131024,000000,45.9963,45.9963,44.9427,45.4984,904240.84044984,0
+GL.US,D,20131025,000000,45.4506,45.9515,45.111,45.3152,782937.99909018,0
+GL.US,D,20131028,000000,45.357,45.5552,45.1906,45.2952,753622.89474173,0
+GL.US,D,20131029,000000,45.4984,45.7703,45.3152,45.4247,1345985.6054212,0
+GL.US,D,20131030,000000,45.3152,45.8699,45.0403,45.2763,1054884.8922243,0
+GL.US,D,20131031,000000,45.1717,45.4187,44.9377,45.0034,1264464.392856,0
+GL.US,D,20131101,000000,44.9805,45.2026,44.7893,44.9496,801269.47806298,0
+GL.US,D,20131104,000000,45.098,45.1658,44.8023,45.0084,601450.63400651,0
+GL.US,D,20131105,000000,44.9427,45.1359,44.7763,44.9984,874391.56582076,0
+GL.US,D,20131106,000000,45.1837,45.4386,45.0721,45.4316,487773.77625853,0
+GL.US,D,20131107,000000,45.4854,45.9445,45.091,45.1239,788460.436202,0
+GL.US,D,20131108,000000,45.118,46.0741,45.118,45.6468,959918.05141114,0
+GL.US,D,20131111,000000,45.6468,45.7703,45.1787,45.7404,615632.25250965,0
+GL.US,D,20131112,000000,45.5412,45.7464,44.7963,45.4854,557316.32068837,0
+GL.US,D,20131113,000000,45.4128,46.2523,45.1538,46.2145,752308.55470912,0
+GL.US,D,20131114,000000,46.3519,46.6587,46.0103,46.585,659620.97430393,0
+GL.US,D,20131115,000000,46.5441,46.6148,46.1278,46.585,733212.97125595,0
+GL.US,D,20131118,000000,46.7563,46.8519,46.326,46.4276,773109.06511063,0
+GL.US,D,20131119,000000,46.4276,46.4346,46.0103,46.091,807606.22362891,0
+GL.US,D,20131120,000000,46.2702,46.2702,45.838,45.9765,809530.03990278,0
+GL.US,D,20131121,000000,46.2394,46.579,46.091,46.4276,814005.2221223,0
+GL.US,D,20131122,000000,46.32,46.6148,46.1517,46.579,520460.57948361,0
+GL.US,D,20131125,000000,46.6527,46.8041,46.4456,46.6457,454761.65128358,0
+GL.US,D,20131126,000000,46.6328,47.1497,46.5909,46.9595,970012.06237206,0
+GL.US,D,20131127,000000,47.1168,47.2174,46.8897,47.1755,513497.28832535,0
+GL.US,D,20131129,000000,47.1696,47.4892,46.8957,46.9425,272409.77377204,0
+GL.US,D,20131202,000000,46.9733,47.5888,46.8957,47.0521,500441.24291355,0
+GL.US,D,20131203,000000,46.7811,47.1098,46.2394,46.4764,724052.75420666,0
+GL.US,D,20131204,000000,46.332,46.9077,46.085,46.8041,1141336.1350111,0
+GL.US,D,20131205,000000,46.7871,46.8957,46.4884,46.6706,640175.97119349,0
+GL.US,D,20131206,000000,47.1168,47.4315,46.8827,47.4256,651946.79487745,0
+GL.US,D,20131209,000000,47.6556,47.6556,47.3797,47.5272,634750.92979074,0
+GL.US,D,20131210,000000,47.3309,47.533,47.1427,47.2732,594705.2280943,0
+GL.US,D,20131211,000000,47.2443,47.318,46.8957,47.0451,896832.74208422,0
+GL.US,D,20131212,000000,46.9077,47.1696,46.7623,47.0132,513980.25055277,0
+GL.US,D,20131213,000000,47.0979,47.1755,46.7363,46.8449,568603.17806545,0
+GL.US,D,20131216,000000,46.9993,47.3428,46.8519,47.0321,879723.22783235,0
+GL.US,D,20131217,000000,47.0979,47.1566,46.6636,46.9933,684361.49256485,0
+GL.US,D,20131218,000000,47.1696,47.5142,46.2523,47.4892,1209810.3388796,0
+GL.US,D,20131219,000000,47.4374,47.6366,47.1029,47.566,750860.67210635,0
+GL.US,D,20131220,000000,47.6556,48.1864,47.295,48.0849,1352156.6778737,0
+GL.US,D,20131223,000000,48.2183,48.3906,47.9215,48.2123,846436.98916076,0
+GL.US,D,20131224,000000,48.1864,48.4702,47.9952,48.3458,184117.04922837,0
+GL.US,D,20131226,000000,48.4155,48.6246,48.2053,48.5082,378681.54539282,0
+GL.US,D,20131227,000000,48.5608,49.0559,48.1535,48.3298,318790.21287547,0
+GL.US,D,20131230,000000,48.3298,48.3637,48.1406,48.3528,379390.42550208,0
+GL.US,D,20131231,000000,48.4474,48.52,48.1665,48.3776,533412.20063002,0
+GL.US,D,20140102,000000,48.3976,48.3976,47.7154,47.9325,622784.31060918,0
+GL.US,D,20140103,000000,47.9504,48.1924,47.7462,48.0271,491664.58422366,0
+GL.US,D,20140106,000000,48.1864,48.2492,47.6855,47.8518,771943.3288403,0
+GL.US,D,20140107,000000,48.0381,48.5868,47.8518,48.2492,708702.38719476,0
+GL.US,D,20140108,000000,48.3229,48.7053,48.1466,48.6126,1223163.591816,0
+GL.US,D,20140109,000000,48.6256,48.7481,48.2362,48.7113,1100650.8346891,0
+GL.US,D,20140110,000000,48.8059,48.8667,48.1984,48.4544,823090.13321097,0
+GL.US,D,20140113,000000,48.3099,48.549,47.6088,47.7701,686105.5786127,0
+GL.US,D,20140114,000000,47.8887,48.4892,47.6735,48.4822,894128.75605838,0
+GL.US,D,20140115,000000,47.7462,48.5618,47.7462,48.537,915063.81310953,0
+GL.US,D,20140116,000000,48.4344,48.5022,48.1665,48.2671,385983.21133411,0
+GL.US,D,20140117,000000,48.298,48.3637,47.9563,48.1047,529276.39727302,0
+GL.US,D,20140121,000000,48.3906,48.4344,47.7582,47.8757,660885.11036279,0
+GL.US,D,20140122,000000,47.9375,48.1924,47.7522,47.9435,613515.6529766,0
+GL.US,D,20140123,000000,47.5908,47.6038,47.1267,47.3289,863315.56513341,0
+GL.US,D,20140124,000000,47.0093,47.1019,46.1537,46.1537,927602.75759177,0
+GL.US,D,20140127,000000,46.1587,46.4426,45.5552,45.9147,789183.37342391,0
+GL.US,D,20140128,000000,45.9396,46.334,45.9147,46.2025,769468.27293474,0
+GL.US,D,20140129,000000,45.8201,46.2284,45.8001,45.8509,879689.0891302,0
+GL.US,D,20140130,000000,46.1109,46.9166,45.9914,46.8609,833768.51842627,0
+GL.US,D,20140131,000000,46.2722,46.9565,46.0332,46.5212,1395585.123321,0
+GL.US,D,20140203,000000,46.4904,46.6925,44.8141,44.9098,1181791.5011332,0
+GL.US,D,20140204,000000,45.0652,45.6837,44.5961,45.1658,1284523.8926051,0
+GL.US,D,20140205,000000,45.0263,45.363,44.4118,45.2574,610308.62313386,0
+GL.US,D,20140206,000000,45.2812,45.8699,45.1229,45.8071,993462.33850778,0
+GL.US,D,20140207,000000,46.0173,46.563,45.8131,46.4784,887815.10432036,0
+GL.US,D,20140210,000000,46.2543,46.587,45.9525,46.557,747430.73662018,0
+GL.US,D,20140211,000000,46.4584,46.9355,46.2662,46.7523,1038779.4574473,0
+GL.US,D,20140212,000000,46.8917,47.2214,46.4714,46.5999,1115463.0151024,0
+GL.US,D,20140213,000000,46.322,46.9565,46.1109,46.9495,1213771.4324081,0
+GL.US,D,20140214,000000,46.9047,47.0779,46.6855,46.9565,748755.11744753,0
+GL.US,D,20140218,000000,46.9495,47.5252,46.8609,47.4804,600774.88851992,0
+GL.US,D,20140219,000000,47.3468,47.8887,46.8359,46.8727,564464.36247001,0
+GL.US,D,20140220,000000,46.9235,47.1975,46.5282,47.1019,470721.49453672,0
+GL.US,D,20140221,000000,47.1915,47.3538,47.0033,47.0949,871477.72718467,0
+GL.US,D,20140224,000000,47.0779,47.3658,46.8797,47.0709,946611.9902101,0
+GL.US,D,20140225,000000,47.1208,47.3289,46.9445,47.065,653767.1909654,0
+GL.US,D,20140226,000000,47.2881,47.305,46.8917,47.0949,512043.38124573,0
+GL.US,D,20140227,000000,47.0281,47.564,46.8011,47.4166,510205.91580671,0
+GL.US,D,20140228,000000,47.4036,48.3398,47.2154,47.9813,952891.50324597,0
+GL.US,D,20140303,000000,47.5252,47.8577,47.322,47.6805,513424.99460316,0
+GL.US,D,20140304,000000,48.2183,48.6814,48.2183,48.6565,759382.29460962,0
+GL.US,D,20140305,000000,48.5618,48.794,48.3976,48.7053,406005.5601426,0
+GL.US,D,20140306,000000,48.7999,49.2561,48.6994,49.1525,682700.74511341,0
+GL.US,D,20140307,000000,49.4304,49.75,49.3019,49.6893,768529.45862573,0
+GL.US,D,20140310,000000,49.5926,49.7879,49.275,49.4174,664061.01374182,0
+GL.US,D,20140311,000000,49.6404,49.7092,48.788,48.8796,619489.92585211,0
+GL.US,D,20140312,000000,48.4474,48.8915,48.3229,48.8607,684876.58533546,0
+GL.US,D,20140313,000000,49.2143,49.2361,48.2741,48.3707,802494.45502233,0
+GL.US,D,20140314,000000,48.3348,48.6506,48.0311,48.281,684950.8872166,0
+GL.US,D,20140317,000000,48.4952,48.7621,48.3597,48.52,641265.39742373,0
+GL.US,D,20140318,000000,48.6058,48.9603,48.4274,48.8308,452816.74934075,0
+GL.US,D,20140319,000000,48.8188,48.9603,48.3298,48.6634,547846.84716082,0
+GL.US,D,20140320,000000,48.4274,49.1585,48.4274,48.788,603008.96535151,0
+GL.US,D,20140321,000000,49.2262,49.3865,48.9175,49.0339,1320191.8077911,0
+GL.US,D,20140324,000000,49.1833,49.3427,48.6376,48.7999,696773.92303325,0
+GL.US,D,20140325,000000,49.1017,49.2083,48.4952,48.7621,562720.27642216,0
+GL.US,D,20140326,000000,48.9533,49.1833,48.1864,48.1864,399170.79115712,0
+GL.US,D,20140327,000000,48.2432,48.4026,47.5062,47.6546,649945.66448403,0
+GL.US,D,20140328,000000,47.9563,48.1725,47.6666,47.8817,538365.32467959,0
+GL.US,D,20140331,000000,48.0977,48.7481,48.0977,48.7182,785185.12895496,0
+GL.US,D,20140401,000000,48.788,49.0957,48.4075,49.0758,612403.13291844,0
+GL.US,D,20140402,000000,49.0827,49.264,48.8736,49.1027,554731.82012005,0
+GL.US,D,20140403,000000,49.1783,49.3507,48.9673,49.1415,557364.51650317,0
+GL.US,D,20140404,000000,49.4513,49.752,48.6446,48.6634,959208.16722241,0
+GL.US,D,20140407,000000,48.4952,48.6694,47.8986,47.9793,1033286.1386403,0
+GL.US,D,20140408,000000,47.8986,48.4643,47.7193,48.2591,660970.45711816,0
+GL.US,D,20140409,000000,48.4145,48.8736,48.0829,48.8119,590715.01626114,0
+GL.US,D,20140410,000000,48.8866,49.0827,47.9355,47.9673,877190.93939672,0
+GL.US,D,20140411,000000,47.7801,48.1217,47.4325,47.4454,782132.72735133,0
+GL.US,D,20140414,000000,47.8667,47.9125,47.1227,47.5162,677167.26312736,0
+GL.US,D,20140415,000000,47.5222,48.0181,47.325,47.8607,715368.47082846,0
+GL.US,D,20140416,000000,48.3518,48.4534,48.0181,48.4334,342140.08106369,0
+GL.US,D,20140417,000000,48.3458,48.8607,48.2412,48.6994,460127.45199731,0
+GL.US,D,20140421,000000,48.7481,48.8925,48.3836,48.4464,474182.55648661,0
+GL.US,D,20140422,000000,48.4464,48.9354,48.3518,48.7182,649729.78739693,0
+GL.US,D,20140423,000000,49.1535,49.5379,48.8487,49.023,891660.72870914,0
+GL.US,D,20140424,000000,49.276,49.3636,48.4952,48.9543,1234206.4578806,0
+GL.US,D,20140425,000000,48.9125,48.9961,48.5082,48.6446,979341.9688526,0
+GL.US,D,20140428,000000,48.8985,48.9413,47.9733,48.4334,859573.36093056,0
+GL.US,D,20140429,000000,48.6565,49.1665,48.5012,48.8925,957105.62480202,0
+GL.US,D,20140430,000000,48.9961,49.4832,48.7432,49.4582,835460.39234142,0
+GL.US,D,20140501,000000,49.4005,49.759,49.2023,49.513,821369.14099103,0
+GL.US,D,20140502,000000,49.513,50.0339,49.513,49.6724,534911.29128601,0
+GL.US,D,20140505,000000,49.3756,49.7968,49.0957,49.6664,680340.15426798,0
+GL.US,D,20140506,000000,49.4652,49.6912,49.0519,49.1157,807354.19968072,0
+GL.US,D,20140507,000000,49.2093,49.8218,49.029,49.8038,746234.8779656,0
+GL.US,D,20140508,000000,49.6066,50.2939,49.6066,50.0707,562064.61252506,0
+GL.US,D,20140509,000000,49.9433,50.1753,49.5818,50.1006,383317.38032832,0
+GL.US,D,20140512,000000,50.1883,50.6663,50.1006,50.6354,443782.04222583,0
+GL.US,D,20140513,000000,50.753,50.8734,50.4512,50.6026,405618.98954477,0
+GL.US,D,20140514,000000,50.5398,50.5398,49.8656,50.0149,484950.30477518,0
+GL.US,D,20140515,000000,49.7899,49.7899,48.9732,49.519,660726.46580576,0
+GL.US,D,20140516,000000,49.1415,49.6664,49.0409,49.6306,829428.88693585,0
+GL.US,D,20140519,000000,49.4194,49.9622,49.4194,49.9233,521920.51104008,0
+GL.US,D,20140520,000000,49.8915,49.9034,49.4393,49.6544,600058.97985433,0
+GL.US,D,20140521,000000,49.8795,50.1195,49.7322,50.1066,572524.10841483,0
+GL.US,D,20140522,000000,50.0399,50.3067,49.9572,50.2141,619756.00691296,0
+GL.US,D,20140523,000000,50.1683,50.3875,50.1006,50.3197,342285.67258755,0
+GL.US,D,20140527,000000,50.4193,50.7698,50.3327,50.4512,859308.28394918,0
+GL.US,D,20140528,000000,50.4691,50.5428,50.1544,50.2729,786186.19619141,0
+GL.US,D,20140529,000000,50.2121,50.4243,50.0189,50.2471,625689.11253,0
+GL.US,D,20140530,000000,50.2051,50.501,50.1105,50.2978,834914.17310709,0
+GL.US,D,20140602,000000,50.4432,50.759,50.1863,50.6832,684266.10501474,0
+GL.US,D,20140603,000000,50.735,50.8914,50.3974,50.7888,601926.5676776,0
+GL.US,D,20140604,000000,50.8456,51.3883,50.6524,50.9581,743711.62624524,0
+GL.US,D,20140605,000000,51.0328,51.1045,50.6404,51.0019,693437.36693824,0
+GL.US,D,20140606,000000,50.996,51.3565,50.9223,51.2261,448714.08060641,0
+GL.US,D,20140609,000000,51.1623,51.5089,51.0975,51.2509,471619.14158726,0
+GL.US,D,20140610,000000,51.1364,51.4252,51.0677,51.3435,408288.83686847,0
+GL.US,D,20140611,000000,51.2001,51.2001,50.8655,50.9641,339704.18425764,0
+GL.US,D,20140612,000000,50.8914,50.9153,50.3605,50.5129,515744.41819012,0
+GL.US,D,20140613,000000,50.5558,50.741,50.3436,50.6284,527774.2943786,0
+GL.US,D,20140616,000000,50.5697,50.6772,50.3117,50.5757,500379.99406558,0
+GL.US,D,20140617,000000,50.5129,51.3007,50.494,51.2261,571653.57151012,0
+GL.US,D,20140618,000000,51.2071,51.3257,50.8456,51.3007,466080.63920385,0
+GL.US,D,20140619,000000,51.3764,51.3764,50.9581,51.1304,482393.91843215,0
+GL.US,D,20140620,000000,51.232,51.4252,51.0378,51.1364,611288.60470134,0
+GL.US,D,20140623,000000,51.0975,51.1931,50.8157,51.0975,317344.33843165,0
+GL.US,D,20140624,000000,50.9223,51.4063,50.7818,50.8974,446336.4204099,0
+GL.US,D,20140625,000000,50.7152,51.1931,50.6712,51.1235,416655.83113259,0
+GL.US,D,20140626,000000,51.0418,51.1364,50.6952,51.0846,307665.01229385,0
+GL.US,D,20140627,000000,51.0209,51.3207,50.8914,50.9521,763646.62013941,0
+GL.US,D,20140630,000000,50.8784,51.1871,50.8157,50.9153,532698.30012339,0
+GL.US,D,20140701,000000,51.1364,51.5029,51.0607,51.2071,376084.99587079,0
+GL.US,D,20140702,000000,51.2379,52.6632,50.9133,51.1145,819723.45473171,0
+GL.US,D,20140703,000000,51.3405,51.7518,51.3237,51.479,346534.93692522,0
+GL.US,D,20140707,000000,51.479,51.6762,51.2947,51.4411,542394.69561226,0
+GL.US,D,20140708,000000,51.4501,51.469,51.0945,51.2569,521626.31575394,0
+GL.US,D,20140709,000000,51.4153,51.5985,51.2291,51.3794,310405.14518079,0
+GL.US,D,20140710,000000,50.5129,51.2379,50.4751,51.0677,662453.48250254,0
+GL.US,D,20140711,000000,50.9581,51.5338,50.744,51.3883,557487.0141991,0
+GL.US,D,20140714,000000,51.6473,51.9092,51.4322,51.5059,743671.46306624,0
+GL.US,D,20140715,000000,51.5059,51.963,51.5059,51.9092,727748.77075368,0
+GL.US,D,20140716,000000,52.0108,52.1035,51.5985,51.6374,499510.46124034,0
+GL.US,D,20140717,000000,51.3883,51.6762,50.7688,50.7988,608481.19848958,0
+GL.US,D,20140718,000000,51.0328,51.469,50.9502,51.4591,409706.59708699,0
+GL.US,D,20140721,000000,51.2101,51.3794,50.9502,51.0239,728978.76811039,0
+GL.US,D,20140722,000000,51.1623,51.2759,51.0487,51.1523,655888.81089581,0
+GL.US,D,20140723,000000,51.1523,51.1623,50.7888,50.8456,481420.96542099,0
+GL.US,D,20140724,000000,50.7988,51.1145,50.1076,50.3795,1070804.5722985,0
+GL.US,D,20140725,000000,50.0977,50.3436,49.8855,49.9044,1063160.5152562,0
+GL.US,D,20140728,000000,50.008,50.6016,49.5588,50.5727,712551.02382196,0
+GL.US,D,20140729,000000,50.5368,50.735,50.0617,50.0617,593768.42194424,0
+GL.US,D,20140730,000000,50.1345,50.2391,49.6784,49.9542,620736.99255991,0
+GL.US,D,20140731,000000,49.743,49.8954,49.1505,49.1695,714834.30054784,0
+GL.US,D,20140801,000000,49.0449,49.3905,48.524,49.1217,670442.94288412,0
+GL.US,D,20140804,000000,49.2889,49.8098,49.1505,49.6883,667316.23939937,0
+GL.US,D,20140805,000000,49.5877,49.7082,49.2789,49.522,1055861.8615533,0
+GL.US,D,20140806,000000,49.4682,49.9443,49.2501,49.8377,740996.59534518,0
+GL.US,D,20140807,000000,50.2221,50.3048,49.2401,49.3816,551647.28797323,0
+GL.US,D,20140808,000000,49.4951,49.753,49.27,49.7162,432801.42908859,0
+GL.US,D,20140811,000000,49.743,49.9343,49.3437,49.3905,819083.85610621,0
+GL.US,D,20140812,000000,49.3248,49.5688,49.3168,49.4104,569758.87354103,0
+GL.US,D,20140813,000000,49.513,49.753,49.4294,49.5877,550889.2079697,0
+GL.US,D,20140814,000000,49.6434,49.9632,49.4104,49.9243,321886.79397599,0
+GL.US,D,20140815,000000,50.1633,50.1633,49.2889,49.6514,563775.56395025,0
+GL.US,D,20140818,000000,49.8855,50.2121,49.8666,50.2121,437866.00595986,0
+GL.US,D,20140819,000000,50.2121,50.3705,50.1076,50.1544,395068.12242278,0
+GL.US,D,20140820,000000,50,50.4462,49.9243,50.3705,504697.53580755,0
+GL.US,D,20140821,000000,50.3605,50.8844,50.1544,50.7788,387132.88233284,0
+GL.US,D,20140822,000000,50.762,50.9223,50.4074,50.4173,327401.198452,0
+GL.US,D,20140825,000000,50.735,50.9671,50.5129,50.8356,413873.52690772,0
+GL.US,D,20140826,000000,50.8088,51.2001,50.8088,51.1235,355863.83932628,0
+GL.US,D,20140827,000000,51.2201,51.3405,51.0677,51.1433,383176.80920183,0
+GL.US,D,20140828,000000,50.8655,51.3405,50.6862,51.2101,359465.47240266,0
+GL.US,D,20140829,000000,51.4153,51.5597,50.8356,50.8556,833972.34655966,0
+GL.US,D,20140902,000000,50.8944,51.2001,50.6772,50.7788,737600.79856115,0
+GL.US,D,20140903,000000,51.1145,51.1145,50.6862,50.725,647045.88296059,0
+GL.US,D,20140904,000000,50.8655,50.976,50.4562,50.494,507842.31272286,0
+GL.US,D,20140905,000000,50.4462,50.6494,50.3436,50.5628,634916.6029041,0
+GL.US,D,20140908,000000,50.5926,50.6494,50.2949,50.4562,335152.69199804,0
+GL.US,D,20140909,000000,50.3337,50.3337,49.8576,49.8765,780144.64999109,0
+GL.US,D,20140910,000000,49.9243,50.2221,49.6883,49.9731,588155.61767969,0
+GL.US,D,20140911,000000,49.7909,50.0349,49.6694,49.9632,365383.51682757,0
+GL.US,D,20140912,000000,49.8008,50.1265,49.7331,50.0159,450384.8688526,0
+GL.US,D,20140915,000000,49.9542,50.008,49.743,49.773,467992.40652401,0
+GL.US,D,20140916,000000,49.8008,50.0977,49.6982,49.9044,415964.0203744,0
+GL.US,D,20140917,000000,49.9443,50.2759,49.773,49.9632,376357.10140849,0
+GL.US,D,20140918,000000,50.0787,50.4273,50.0787,50.1833,592231.1762682,0
+GL.US,D,20140919,000000,50.494,50.5826,49.8098,49.9343,1018857.5165863,0
+GL.US,D,20140922,000000,49.743,49.8576,49.522,49.6434,659541.65202541,0
+GL.US,D,20140923,000000,49.4194,49.6336,49.0539,49.0539,573271.14354414,0
+GL.US,D,20140924,000000,49.028,49.7331,48.9344,49.6514,602204.69769214,0
+GL.US,D,20140925,000000,49.4582,49.5498,49.0091,49.0091,571899.57098147,0
+GL.US,D,20140926,000000,49.1505,49.4951,48.9165,49.3726,474272.92363936,0
+GL.US,D,20140929,000000,48.9533,49.2989,48.7392,49.0719,709757.67472286,0
+GL.US,D,20140930,000000,49.1505,49.1595,48.7959,48.8228,711096.11266287,0
+GL.US,D,20141001,000000,48.8477,48.8567,48.4085,48.52,1144034.0965601,0
+GL.US,D,20141002,000000,48.3806,48.8856,48.2313,48.6615,899034.68837262,0
+GL.US,D,20141003,000000,49.0061,49.3148,48.9413,49.1675,748532.21180412,0
+GL.US,D,20141006,000000,49.3317,49.3885,48.8019,49.0061,644720.43489678,0
+GL.US,D,20141007,000000,48.7162,48.9782,48.1277,48.1277,699289.14211782,0
+GL.US,D,20141008,000000,48.0729,49.1485,47.9036,49.0787,944511.45594866,0
+GL.US,D,20141009,000000,49.0339,49.0689,48.4085,48.4653,995850.03949902,0
+GL.US,D,20141010,000000,48.4653,48.9881,48.1277,48.1277,814145.79324878,0
+GL.US,D,20141013,000000,48.0889,48.4653,47.7632,47.7632,695875.27190324,0
+GL.US,D,20141014,000000,47.9405,48.4732,47.9135,48.0987,661412.2520871,0
+GL.US,D,20141015,000000,47.5022,47.6526,46.6965,47.313,1040971.3629409,0
+GL.US,D,20141016,000000,46.6865,47.2044,46.6118,47.0251,861933.95177599,0
+GL.US,D,20141017,000000,47.4266,48.0729,47.3598,47.9494,614539.81404098,0
+GL.US,D,20141020,000000,47.8747,48.3049,47.6626,48.287,586142.43833256,0
+GL.US,D,20141021,000000,48.5838,49.4274,48.52,49.4174,638306.37521127,0
+GL.US,D,20141022,000000,49.511,49.6604,49.1285,49.1675,640170.95079611,0
+GL.US,D,20141023,000000,48.6974,48.6974,46.4564,47.2622,3207695.5474429,0
+GL.US,D,20141024,000000,47.1855,48.0987,46.9763,47.8936,1298350.0669742,0
+GL.US,D,20141027,000000,47.8,48.0271,47.6048,47.9883,731713.88059996,0
+GL.US,D,20141028,000000,48.2591,48.4653,47.8189,48.2691,1419280.3948486,0
+GL.US,D,20141029,000000,48.4374,48.7162,48.2223,48.3707,815100.67282939,0
+GL.US,D,20141030,000000,48.2133,49.0429,48.1745,48.784,697978.8184031,0
+GL.US,D,20141031,000000,49.4762,49.531,49.268,49.4941,797635.71444341,0
+GL.US,D,20141103,000000,49.4463,49.6604,49.2581,49.5578,1114574.4047672,0
+GL.US,D,20141104,000000,49.4762,49.8755,49.3148,49.8656,658387.96470878,0
+GL.US,D,20141105,000000,50.1265,50.2391,49.8088,50.2311,1008803.6688044,0
+GL.US,D,20141106,000000,50.0717,50.2391,49.6504,49.9044,1084655.8486544,0
+GL.US,D,20141107,000000,49.742,50.0717,49.6056,49.9632,650919.62157466,0
+GL.US,D,20141110,000000,49.8945,49.9243,49.531,49.6146,1388290.485936,0
+GL.US,D,20141111,000000,49.531,49.772,49.4463,49.6972,422852.00557205,0
+GL.US,D,20141112,000000,49.4274,49.8367,49.1385,49.772,725516.70208102,0
+GL.US,D,20141113,000000,49.9343,49.9343,49.5399,49.7899,579979.39851578,0
+GL.US,D,20141114,000000,49.6972,49.9443,49.531,49.772,509735.00253299,0
+GL.US,D,20141117,000000,49.752,49.8367,49.4762,49.8178,522793.05610374,0
+GL.US,D,20141118,000000,49.8945,50.2121,49.772,50,476748.98362439,0
+GL.US,D,20141119,000000,50.0349,50.1445,49.6056,49.752,709992.62931998,0
+GL.US,D,20141120,000000,49.4762,49.9811,49.3616,49.9731,403589.74492605,0
+GL.US,D,20141121,000000,50.3894,50.6026,50.1633,50.2759,660604.9721893,0
+GL.US,D,20141124,000000,50.485,50.6792,50.1733,50.5836,812163.74036537,0
+GL.US,D,20141125,000000,50.6414,50.6693,50.2311,50.3984,564654.13349076,0
+GL.US,D,20141126,000000,50.4472,50.5229,50.1733,50.3058,527659.82931846,0
+GL.US,D,20141128,000000,50.3984,50.5936,50.1544,50.2311,304846.56120788,0
+GL.US,D,20141201,000000,50.0349,50.1445,49.7899,49.8088,794973.89975551,0
+GL.US,D,20141202,000000,49.7162,49.9632,49.2869,49.9542,1169745.5596731,0
+GL.US,D,20141203,000000,49.9443,50.1833,49.2869,50.1445,1750030.1983493,0
+GL.US,D,20141204,000000,50.1445,50.3157,49.7819,49.9632,797882.71799423,0
+GL.US,D,20141205,000000,50.1076,50.764,50.1076,50.5438,765932.9091037,0
+GL.US,D,20141208,000000,50.5378,51.1075,50.4183,50.8476,969726.9038012,0
+GL.US,D,20141209,000000,50.2471,50.727,50.1175,50.6594,564198.28140917,0
+GL.US,D,20141210,000000,50.4761,50.8108,50.0617,50.0977,695133.25717131,0
+GL.US,D,20141211,000000,50.2121,50.754,50.0977,50.2121,694105.07978904,0
+GL.US,D,20141212,000000,49.762,50.008,48.7262,48.7262,641939.13475138,0
+GL.US,D,20141215,000000,48.9881,49.1853,48.1277,48.3338,808371.33218877,0
+GL.US,D,20141216,000000,48.0799,49.0339,47.9225,48.2412,773236.58320394,0
+GL.US,D,20141217,000000,48.3049,49.6226,48.3049,49.5488,1051475.0383276,0
+GL.US,D,20141218,000000,50.0349,50.8774,49.9632,50.8774,1198356.8043097,0
+GL.US,D,20141219,000000,51.0776,51.0776,50.6126,50.8964,1527527.1907965,0
+GL.US,D,20141222,000000,50.988,51.4441,50.8376,51.4083,651904.62353951,0
+GL.US,D,20141223,000000,51.5099,52.0885,51.473,51.7938,477169.69292437,0
+GL.US,D,20141224,000000,51.8465,51.8664,51.3913,51.5636,147952.11470232,0
+GL.US,D,20141226,000000,51.6602,51.7738,51.5288,51.6414,439810.90790269,0
+GL.US,D,20141229,000000,51.5288,52.2219,51.5288,51.718,287240.02761594,0
+GL.US,D,20141230,000000,51.5198,51.8564,51.2789,51.4352,519073.9457288,0
+GL.US,D,20141231,000000,51.715,51.715,50.7122,50.741,488352.12603605,0
+GL.US,D,20150102,000000,51.0567,51.1423,50.2699,50.732,659697.28434401,0
+GL.US,D,20150105,000000,50.3387,50.4611,49.6794,49.8208,537598.20796078,0
+GL.US,D,20150106,000000,49.745,49.8028,49.0439,49.1495,714247.91813451,0
+GL.US,D,20150107,000000,48.774,49.6992,48.547,49.2043,1339222.1260784,0
+GL.US,D,20150108,000000,49.6614,50.2998,49.533,49.9662,1131176.8588843,0
+GL.US,D,20150109,000000,50.0189,50.1673,49.2222,49.2391,574135.65597201,0
+GL.US,D,20150112,000000,49.3537,49.3905,48.6794,48.8019,371174.04315918,0
+GL.US,D,20150113,000000,49.1295,49.533,48.1934,48.529,718646.79031394,0
+GL.US,D,20150114,000000,47.9115,48.4264,47.6297,48.0619,631948.54397637,0
+GL.US,D,20150115,000000,48.0619,48.4643,47.6785,47.7701,539723.84420909,0
+GL.US,D,20150116,000000,47.6686,48.5838,47.547,48.5658,656025.36570439,0
+GL.US,D,20150120,000000,48.7063,48.9423,47.8727,48.1067,694104.07570956,0
+GL.US,D,20150121,000000,47.9474,48.4722,47.7144,48.1735,499948.23989138,0
+GL.US,D,20150122,000000,48.4364,49.1495,47.9962,48.9613,683334.31926205,0
+GL.US,D,20150123,000000,48.9423,49.0439,48.4643,48.4812,527599.58454997,0
+GL.US,D,20150126,000000,48.4464,48.6426,48.1835,48.547,759259.79691368,0
+GL.US,D,20150127,000000,47.7054,48.3607,47.7054,48.0709,512751.25727551,0
+GL.US,D,20150128,000000,48.2591,48.4912,47.1337,47.1337,681584.20873734,0
+GL.US,D,20150129,000000,47.2104,47.7054,47.0211,47.6297,712167.46546256,0
+GL.US,D,20150130,000000,47.2005,47.808,46.817,46.8997,883936.34530892,0
+GL.US,D,20150202,000000,46.8807,47.9385,46.6726,47.8269,962788.71462982,0
+GL.US,D,20150203,000000,47.7343,48.0968,46.6158,47.7612,1308717.1875522,0
+GL.US,D,20150204,000000,47.6874,48.8945,47.6018,48.6426,1492999.9098939,0
+GL.US,D,20150205,000000,48.2591,49.2391,48.2223,49.1943,731346.38751215,0
+GL.US,D,20150206,000000,49.3726,49.9074,49.2222,49.6524,787376.03036914,0
+GL.US,D,20150209,000000,49.3069,49.6992,49.2301,49.5798,766534.35270915,0
+GL.US,D,20150210,000000,49.9931,49.9931,49.3069,49.6524,698375.42979568,0
+GL.US,D,20150211,000000,49.8307,50.2351,49.6614,50.0558,502560.85468501,0
+GL.US,D,20150212,000000,50.1295,50.4412,49.8875,50.2998,556911.67666,0
+GL.US,D,20150213,000000,50.2261,50.6932,50.1385,50.6274,557058.27226333,0
+GL.US,D,20150217,000000,50.489,50.8914,50.2899,50.5588,826205.7918215,0
+GL.US,D,20150218,000000,50.3934,50.4412,50.2351,50.3287,687742.22815675,0
+GL.US,D,20150219,000000,50.2421,50.5687,49.9841,50.4223,523786.09070439,0
+GL.US,D,20150220,000000,50.2061,50.8157,49.6246,50.749,962416.20114463,0
+GL.US,D,20150223,000000,50.7022,50.7022,50.0917,50.3287,655017.26991162,0
+GL.US,D,20150224,000000,50.2699,50.9193,50.2699,50.4512,995335.95080789,0
+GL.US,D,20150225,000000,50.3745,50.4323,50.01,50.2161,520890.32549885,0
+GL.US,D,20150226,000000,50.1573,50.3287,49.9273,50.0817,634730.84820125,0
+GL.US,D,20150227,000000,50.0647,50.2899,49.8208,49.8785,734927.93899903,0
+GL.US,D,20150302,000000,49.8785,50.5886,49.765,50.5687,719029.34459386,0
+GL.US,D,20150303,000000,50.2998,50.6464,50.1205,50.5398,1073043.6695274,0
+GL.US,D,20150304,000000,50.251,50.5179,49.755,50.0189,585898.44702017,0
+GL.US,D,20150305,000000,50.1485,50.3097,49.8397,50.2609,482131.8536892,0
+GL.US,D,20150306,000000,50.1485,51.0737,50.1485,50.3835,747963.90282133,0
+GL.US,D,20150309,000000,50.3566,50.749,50.2061,50.6544,722870.95266473,0
+GL.US,D,20150310,000000,50.0727,50.3934,49.8397,49.9472,1060019.7546588,0
+GL.US,D,20150311,000000,50.0369,50.2351,49.8785,50.0289,593692.11190415,0
+GL.US,D,20150312,000000,50.3097,50.7758,50.0817,50.749,419780.5264584,0
+GL.US,D,20150313,000000,50.5886,50.7122,49.755,50.1773,667037.10530536,0
+GL.US,D,20150316,000000,50.4611,50.8914,50.2061,50.8824,553976.75235495,0
+GL.US,D,20150317,000000,50.741,51.1135,50.5338,50.994,559100.56991523,0
+GL.US,D,20150318,000000,50.741,51.8744,50.741,51.743,1271083.2847544,0
+GL.US,D,20150319,000000,51.7818,51.9282,51.0308,51.4252,885785.85970164,0
+GL.US,D,20150320,000000,51.5268,52.2309,51.5268,52.1343,1459091.1419479,0
+GL.US,D,20150323,000000,52.212,52.6323,51.9949,52.0048,732587.4297431,0
+GL.US,D,20150324,000000,51.8923,52.0676,51.6961,51.8644,723298.69052103,0
+GL.US,D,20150325,000000,51.8644,51.9282,51.1613,51.2091,883436.31373043,0
+GL.US,D,20150326,000000,51.1324,51.5069,50.9372,51.2937,955611.55454341,0
+GL.US,D,20150327,000000,51.2281,51.3595,50.9193,51.2091,681236.79723903,0
+GL.US,D,20150330,000000,51.3883,51.7628,51.2659,51.725,597746.58482369,0
+GL.US,D,20150331,000000,51.3923,51.6622,51.1165,51.5656,764606.52011739,0
+GL.US,D,20150401,000000,51.5009,51.6822,51.2131,51.6244,615140.25356696,0
+GL.US,D,20150402,000000,51.5955,51.9242,51.5397,51.7479,559435.93245983,0
+GL.US,D,20150406,000000,51.2231,51.982,51.1832,51.8066,554330.1883301,0
+GL.US,D,20150407,000000,51.8066,51.9342,51.5477,51.7011,682958.79353845,0
+GL.US,D,20150408,000000,51.8146,52.208,51.7479,52.1881,480100.60091153,0
+GL.US,D,20150409,000000,52.1881,52.5636,52.0656,52.5157,533146.11956919,0
+GL.US,D,20150410,000000,52.4699,52.5636,52.2469,52.4511,567958.55904258,0
+GL.US,D,20150413,000000,52.3485,52.6124,52.3116,52.4211,331424.54490783,0
+GL.US,D,20150414,000000,52.4511,52.8374,52.3215,52.5825,660079.83862394,0
+GL.US,D,20150415,000000,52.5536,53.2597,52.5536,52.968,583635.2518838,0
+GL.US,D,20150416,000000,52.8734,53.3723,52.7508,53.2199,699107.40373286,0
+GL.US,D,20150417,000000,52.8544,53.1173,52.5536,53.0426,861258.20628939,0
+GL.US,D,20150420,000000,53.3533,53.4091,53.0426,53.201,555776.06277391,0
+GL.US,D,20150421,000000,52.1124,53.1362,52.1124,52.6761,801641.99154816,0
+GL.US,D,20150422,000000,52.7598,52.9768,52.3305,52.94,858706.84034373,0
+GL.US,D,20150423,000000,52.6572,53.1173,52.3017,52.7698,917810.97455279,0
+GL.US,D,20150424,000000,52.7876,52.8922,52.4311,52.6672,571776.06920605,0
+GL.US,D,20150427,000000,52.7797,53.0526,52.3673,52.461,701508.15775729,0
+GL.US,D,20150428,000000,52.3673,52.8734,52.2269,52.8374,400386.73140119,0
+GL.US,D,20150429,000000,52.5257,53.3345,52.5157,53.0616,587023.01603203,0
+GL.US,D,20150430,000000,52.8076,53.3623,52.6293,52.6861,836545.80225377,0
+GL.US,D,20150501,000000,52.9858,53.2886,52.4789,52.94,831649.91073427,0
+GL.US,D,20150504,000000,52.9858,53.4281,52.8374,53.3345,480204.02109744,0
+GL.US,D,20150505,000000,53.2199,53.5217,52.968,53.1273,628343.89866157,0
+GL.US,D,20150506,000000,53.3723,53.6143,53.0326,53.3723,675380.00166209,0
+GL.US,D,20150507,000000,53.3434,53.7946,53.0814,53.5017,501731.48503877,0
+GL.US,D,20150508,000000,53.8115,53.934,53.6053,53.7109,572217.864175,0
+GL.US,D,20150511,000000,53.7288,53.9828,53.682,53.692,530256.37884049,0
+GL.US,D,20150512,000000,53.5406,53.6721,53.1273,53.2109,1030892.4131721,0
+GL.US,D,20150513,000000,53.2886,53.4549,53.1173,53.1452,845402.78730164,0
+GL.US,D,20150514,000000,53.3813,53.4649,53.0994,53.2886,945498.46607246,0
+GL.US,D,20150515,000000,53.3255,53.4649,52.95,53.0058,836808.87107618,0
+GL.US,D,20150518,000000,53.0616,53.5775,52.968,53.4749,1042970.4851754,0
+GL.US,D,20150519,000000,53.6422,54.1979,53.5117,54.1392,868787.79827148,0
+GL.US,D,20150520,000000,54.158,54.4887,53.7946,54.4051,746208.77189926,0
+GL.US,D,20150521,000000,54.2925,54.5535,54.168,54.3393,654969.07409683,0
+GL.US,D,20150522,000000,54.2527,54.6083,54.1292,54.158,550067.87095926,0
+GL.US,D,20150526,000000,54.0674,54.2168,53.438,53.5117,496382.7536761,0
+GL.US,D,20150527,000000,53.5017,53.9828,53.4281,53.8672,392342.0466485,0
+GL.US,D,20150528,000000,53.8772,53.934,53.5953,53.934,396831.28598066,0
+GL.US,D,20150529,000000,53.925,53.925,53.3055,53.5874,596394.08977104,0
+GL.US,D,20150601,000000,53.8404,53.8404,53.3623,53.4649,454768.6798399,0
+GL.US,D,20150602,000000,53.4281,53.907,53.3155,53.7288,548715.3759066,0
+GL.US,D,20150603,000000,53.9828,54.2925,53.8503,54.0764,852628.14320284,0
+GL.US,D,20150604,000000,53.7946,54.0186,53.6233,53.7766,567958.55904258,0
+GL.US,D,20150605,000000,54.1292,54.4509,53.7487,54.0106,730899.57214584,0
+GL.US,D,20150608,000000,53.934,54.2726,53.7766,53.7766,641977.28977142,0
+GL.US,D,20150609,000000,53.7487,54.168,53.6521,54.0286,707057.70501493,0
+GL.US,D,20150610,000000,54.3293,54.8373,54.0485,54.4609,979562.86633708,0
+GL.US,D,20150611,000000,54.5345,54.8562,54.3682,54.7815,1995056.7166825,0
+GL.US,D,20150612,000000,54.7726,54.8004,54.3971,54.6371,1056789.6309881,0
+GL.US,D,20150615,000000,54.1392,54.6083,54.0186,54.3771,1041136.0319749,0
+GL.US,D,20150616,000000,54.3293,54.893,54.3204,54.7148,458161.46438551,0
+GL.US,D,20150617,000000,54.9388,55.155,54.7905,54.8662,634201.69831798,0
+GL.US,D,20150618,000000,54.9768,55.398,54.8662,55.3412,603424.65425411,0
+GL.US,D,20150619,000000,55.1271,55.2994,54.9578,55.1271,1341355.7949625,0
+GL.US,D,20150622,000000,55.5593,55.6061,55.2327,55.4259,613434.32253915,0
+GL.US,D,20150623,000000,55.5683,55.7187,55.2327,55.4557,737581.72105113,0
+GL.US,D,20150624,000000,55.3143,55.5503,55.0982,55.1271,411085.19820599,0
+GL.US,D,20150625,000000,55.3701,55.4557,55.0026,55.1082,510342.47061529,0
+GL.US,D,20150626,000000,55.3233,55.5593,55.155,55.5405,908117.59130234,0
+GL.US,D,20150629,000000,54.667,55.164,54.2726,54.3025,786070.7270518,0
+GL.US,D,20150630,000000,55.0484,55.0574,54.4469,54.7965,990862.77674732,0
+GL.US,D,20150701,000000,55.6231,55.894,55.2496,55.4438,664915.48537494,0
+GL.US,D,20150702,000000,55.4339,55.7077,55.0484,55.3582,593515.39391657,0
+GL.US,D,20150706,000000,54.7686,55.2695,54.5963,55.1242,693496.60762726,0
+GL.US,D,20150707,000000,55.0096,55.3124,54.4289,55.2964,582570.92764043,0
+GL.US,D,20150708,000000,54.7198,54.9458,54.0426,54.1441,645576.91468885,0
+GL.US,D,20150709,000000,54.7686,54.8064,54.3154,54.3722,502354.01431318,0
+GL.US,D,20150710,000000,54.8064,55.4139,54.6431,55.2964,573008.07472173,0
+GL.US,D,20150713,000000,55.6719,55.8402,55.396,55.6529,682765.0061998,0
+GL.US,D,20150714,000000,55.5195,55.9627,55.4637,55.9428,430184.79797707,0
+GL.US,D,20150715,000000,56.0384,56.7345,55.7934,56.6589,736824.64512707,0
+GL.US,D,20150716,000000,57.1,57.367,56.8581,57.348,570564.14527988,0
+GL.US,D,20150717,000000,57.2494,57.4208,56.7057,56.7724,614125.12921786,0
+GL.US,D,20150720,000000,56.8581,56.9796,56.6389,56.8282,479400.75751754,0
+GL.US,D,20150721,000000,56.876,57.2594,56.6191,56.7813,484077.75971151,0
+GL.US,D,20150722,000000,56.7813,57.129,56.7813,56.9596,424791.88711751,0
+GL.US,D,20150723,000000,56.9965,57.1678,56.386,56.5095,504905.38025884,0
+GL.US,D,20150724,000000,57.1588,58.9724,56.7535,58.5043,1746651.4709164,0
+GL.US,D,20150727,000000,58.09,58.2762,57.3829,57.609,777008.90979105,0
+GL.US,D,20150728,000000,56.0384,56.6389,52.3485,56.3491,1303372.4725075,0
+GL.US,D,20150729,000000,56.3491,57.9566,56.1948,57.8559,1006295.4782762,0
+GL.US,D,20150730,000000,57.7973,58.334,57.4307,58.1558,806121.19008558,0
+GL.US,D,20150731,000000,58.1647,58.5223,57.4407,57.9825,853827.01409584,0
+GL.US,D,20150803,000000,58.081,58.7841,57.9387,58.6547,801161.03747969,0
+GL.US,D,20150804,000000,58.7275,58.9445,58.5322,58.6707,532101.87691531,0
+GL.US,D,20150805,000000,58.9724,59.2473,58.7653,59.0023,506816.14349953,0
+GL.US,D,20150806,000000,59.0501,59.1706,58.2284,58.5223,571165.58888533,0
+GL.US,D,20150807,000000,58.3808,58.6886,57.8371,58.325,758200.49306768,0
+GL.US,D,20150810,000000,58.7463,59.4893,58.7463,59.4076,609451.13926231,0
+GL.US,D,20150811,000000,59.0501,59.5381,58.9724,59.1616,559863.67031614,0
+GL.US,D,20150812,000000,58.7364,58.9266,57.9197,58.7941,492576.28838685,0
+GL.US,D,20150813,000000,58.334,59.0312,57.374,58.5422,1158765.9506154,0
+GL.US,D,20150814,000000,58.5422,59.0401,58.4456,58.8231,652903.68261701,0
+GL.US,D,20150817,000000,58.5521,59.0212,57.9566,59.0212,512549.43730107,0
+GL.US,D,20150818,000000,59.0113,59.1806,58.7743,58.9445,510321.38494632,0
+GL.US,D,20150819,000000,58.6985,59.0501,58.2106,58.8419,578214.22679895,0
+GL.US,D,20150820,000000,58.5043,58.5322,57.5243,57.5343,678406.29719936,0
+GL.US,D,20150821,000000,57.0433,57.1956,55.8472,55.8571,962734.49433817,0
+GL.US,D,20150824,000000,53.0735,54.8064,52.697,53.1103,1920927.5372115,0
+GL.US,D,20150825,000000,54.2975,54.4011,52.3215,52.3485,1444688.6259603,0
+GL.US,D,20150826,000000,53.6451,54.3921,53.0635,54.163,1265865.0837234,0
+GL.US,D,20150827,000000,54.9359,55.7366,54.4469,55.3582,1085346.655333,0
+GL.US,D,20150828,000000,55.134,56.1878,54.9916,55.4538,851172.22796427,0
+GL.US,D,20150831,000000,55.144,55.3871,54.8791,55.0196,821634.2179724,0
+GL.US,D,20150901,000000,53.937,54.4101,53.1382,53.3374,780940.88501465,0
+GL.US,D,20150902,000000,53.928,54.0704,53.3463,54.0525,506816.14349953,0
+GL.US,D,20150903,000000,54.183,54.7775,53.8812,54.2875,377823.0574418,0
+GL.US,D,20150904,000000,53.6262,54.0136,53.2707,53.5525,906528.13349361,0
+GL.US,D,20150908,000000,54.4469,54.4937,53.6651,54.3921,1053364.7158994,0
+GL.US,D,20150909,000000,55.0196,55.2197,53.6551,53.7706,681170.52799369,0
+GL.US,D,20150910,000000,53.5435,54.2397,53.4211,53.8344,702182.89916441,0
+GL.US,D,20150911,000000,53.5983,54.2477,53.3743,54.2298,471113.08553192,0
+GL.US,D,20150914,000000,54.2577,54.2577,53.8444,53.9768,432863.68201603,0
+GL.US,D,20150915,000000,54.0326,54.8891,54.0326,54.8244,599465.56888469,0
+GL.US,D,20150916,000000,54.8164,55.2197,54.7019,55.1142,622948.97964306,0
+GL.US,D,20150917,000000,55.134,55.3223,54.2577,54.3533,795914.72222347,0
+GL.US,D,20150918,000000,53.6551,53.8912,53.1014,53.3275,2997215.3875222,0
+GL.US,D,20150921,000000,53.5525,54.3065,53.4878,54.1252,790393.28919114,0
+GL.US,D,20150922,000000,53.4311,53.6352,53.0934,53.4021,508834.34324403,0
+GL.US,D,20150923,000000,53.4311,53.7886,53.2906,53.5435,562960.25141664,0
+GL.US,D,20150924,000000,53.3275,53.6451,52.961,53.5047,550018.67106499,0
+GL.US,D,20150925,000000,54.1092,54.3921,53.7527,54.0136,641113.78142302,0
+GL.US,D,20150928,000000,53.6551,53.7238,52.8384,52.932,560487.20367003,0
+GL.US,D,20150929,000000,53.1014,53.4489,52.8384,53.3374,653438.85697712,0
+GL.US,D,20150930,000000,53.917,54.0864,53.0108,53.2079,1208689.7861857,0
+GL.US,D,20151001,000000,53.3035,53.4729,52.7478,53.2079,953552.18754044,0
+GL.US,D,20151002,000000,51.8973,53.3135,51.8973,53.3135,975386.89980107,0
+GL.US,D,20151005,000000,53.6133,54.2447,53.4729,54.0396,705046.53382675,0
+GL.US,D,20151006,000000,53.935,54.2367,53.6412,53.8204,780247.06609752,0
+GL.US,D,20151007,000000,54.1152,54.5205,53.8404,54.3801,621013.1144155,0
+GL.US,D,20151008,000000,54.2447,54.7576,54.18,54.6221,690998.45789377,0
+GL.US,D,20151009,000000,54.661,54.898,54.3702,54.6221,531259.45423589,0
+GL.US,D,20151012,000000,54.6221,54.8423,54.5295,54.7676,387591.74665286,0
+GL.US,D,20151013,000000,54.5475,54.7765,54.1063,54.16,407876.16020429,0
+GL.US,D,20151014,000000,54.1152,55.152,53.4361,53.4829,805788.83977939,0
+GL.US,D,20151015,000000,53.8672,54.2845,53.3035,54.2845,799641.86523421,0
+GL.US,D,20151016,000000,54.5943,54.9986,54.3134,54.7955,575990.1907621,0
+GL.US,D,20151019,000000,54.5943,54.9807,53.5007,54.6809,397576.31295102,0
+GL.US,D,20151020,000000,54.6999,54.917,54.5575,54.7865,443813.16868954,0
+GL.US,D,20151021,000000,54.9638,55.134,54.3224,54.3613,448790.3906465,0
+GL.US,D,20151022,000000,54.6221,55.3223,54.4917,55.0842,693222.49393062,0
+GL.US,D,20151023,000000,55.4339,55.8412,55.2396,55.6918,508046.14085626,0
+GL.US,D,20151026,000000,55.5952,55.7755,54.9548,55.144,747388.56528223,0
+GL.US,D,20151027,000000,54.2367,54.4449,53.0964,53.5485,1813398.6580882,0
+GL.US,D,20151028,000000,53.5485,55.152,53.3793,55.1242,1858134.4150118,0
+GL.US,D,20151029,000000,55.0564,55.8133,55.0564,55.396,1340443.0867198,0
+GL.US,D,20151030,000000,55.4637,55.6241,54.671,54.7287,802293.63912736,0
+GL.US,D,20151102,000000,54.8881,55.7854,54.8881,55.6729,754002.43678324,0
+GL.US,D,20151103,000000,55.4827,55.6539,55.2396,55.4239,596133.02910757,0
+GL.US,D,20151104,000000,55.4139,55.6141,54.9986,55.1042,403953.22169595,0
+GL.US,D,20151105,000000,55.0564,55.396,54.908,55.2496,242095.61034608,0
+GL.US,D,20151106,000000,55.8412,56.4736,55.4538,56.379,775900.40605079,0
+GL.US,D,20151109,000000,56.3601,56.379,55.2865,55.9936,946446.31709675,0
+GL.US,D,20151110,000000,55.7755,56.8879,55.7755,56.6519,665660.5123453,0
+GL.US,D,20151111,000000,56.8321,56.9537,56.3601,56.3979,593478.242976,0
+GL.US,D,20151112,000000,55.877,56.1808,55.4139,55.4139,528716.12092603,0
+GL.US,D,20151113,000000,55.2964,55.5105,55.0842,55.2396,559665.86665958,0
+GL.US,D,20151116,000000,55.144,56.1628,55.0942,56.153,510587.46600716,0
+GL.US,D,20151117,000000,56.2067,56.7943,55.8033,56.2744,810985.95514135,0
+GL.US,D,20151118,000000,56.3422,56.7375,56.0692,56.5851,764345.45945392,0
+GL.US,D,20151119,000000,56.6031,56.9736,56.379,56.8142,422930.32377109,0
+GL.US,D,20151120,000000,56.9915,57.3232,56.7565,57.105,527864.66153133,0
+GL.US,D,20151123,000000,57.105,57.4456,56.8969,57.0383,434693.11481926,0
+GL.US,D,20151124,000000,56.6319,57.4725,56.5941,57.4168,741241.59073705,0
+GL.US,D,20151125,000000,57.4357,57.4357,57.0951,57.2644,370249.28596282,0
+GL.US,D,20151127,000000,57.3789,57.5403,57.1828,57.5004,175320.30894899,0
+GL.US,D,20151130,000000,57.5203,57.5681,57.0572,57.1906,901821.0089154,0
+GL.US,D,20151201,000000,57.5303,57.8131,57.4357,57.7255,857883.49517434,0
+GL.US,D,20151202,000000,57.8131,57.9446,57.2744,57.362,495103.55642512,0
+GL.US,D,20151203,000000,57.5203,57.5203,56.3322,56.5752,627508.50453847,0
+GL.US,D,20151204,000000,56.7097,57.5961,56.5752,57.5303,525006.04726636,0
+GL.US,D,20151207,000000,57.4168,57.6239,56.8879,57.2843,492675.69225486,0
+GL.US,D,20151208,000000,56.7375,57.0572,56.5851,56.7754,393275.84056013,0
+GL.US,D,20151209,000000,56.5563,57.1828,55.9836,56.1628,903520.91546636,0
+GL.US,D,20151210,000000,56.1628,56.6221,56.0036,56.2067,576942.05810428,0
+GL.US,D,20151211,000000,55.2596,55.9049,54.8881,55.171,547688.2026038,0
+GL.US,D,20151214,000000,55.3313,55.6629,53.7766,54.0396,1317747.8783493,0
+GL.US,D,20151215,000000,54.5654,54.9807,53.917,54.5853,1144451.7936216,0
+GL.US,D,20151216,000000,55.0086,55.144,54.3801,54.9728,925353.61956805,0
+GL.US,D,20151217,000000,55.2008,55.3871,53.4161,53.7666,1188546.9478402,0
+GL.US,D,20151218,000000,53.4261,53.4529,52.2199,52.2289,1462019.0376967,0
+GL.US,D,20151221,000000,52.6064,52.8882,52.2001,52.6064,699791.18185525,0
+GL.US,D,20151222,000000,52.9072,53.4729,52.454,53.4261,786617.9503656,0
+GL.US,D,20151223,000000,53.691,54.0027,53.4361,54.0027,644567.8148166,0
+GL.US,D,20151224,000000,53.9938,54.2547,53.8583,54.0296,222851.42313063,0
+GL.US,D,20151228,000000,53.7198,54.0594,53.5097,54.0495,357614.95393046,0
+GL.US,D,20151229,000000,54.4917,54.6809,54.2089,54.5654,366204.85383802,0
+GL.US,D,20151230,000000,54.5205,54.6122,54.2367,54.3323,359101.99563276,0
+GL.US,D,20151231,000000,54.2447,54.5295,53.8404,53.925,601002.81456071,0
+GL.US,D,20160104,000000,52.9759,53.2886,52.2399,53.2597,1033754.0396755,0
+GL.US,D,20160105,000000,53.201,54.0814,53.1163,53.912,1109135.3062518,0
+GL.US,D,20160106,000000,53.1362,53.3065,52.6183,52.8714,873465.80454492,0
+GL.US,D,20160107,000000,51.8494,52.5118,51.6513,51.983,1282671.365974,0
+GL.US,D,20160108,000000,52.3613,52.5506,51.4163,51.4611,912720.29161516,0
+GL.US,D,20160111,000000,51.5537,51.973,50.9531,51.481,1023129.8747519,0
+GL.US,D,20160112,000000,51.8694,52.0377,51.2739,51.6602,1028855.1359177,0
+GL.US,D,20160113,000000,52.0656,52.6084,50.2051,50.6106,1099794.3548971,0
+GL.US,D,20160114,000000,50.7808,51.2181,50.1076,50.981,774411.35618954,0
+GL.US,D,20160115,000000,49.76,50.4522,49.6554,50.0717,977708.33154699,0
+GL.US,D,20160119,000000,50.7808,50.8874,49.6554,49.999,784218.20042065,0
+GL.US,D,20160120,000000,49.1734,49.3636,47.8129,48.8517,899419.25081149,0
+GL.US,D,20160121,000000,48.9005,49.75,48.7192,48.9861,807720.68868905,0
+GL.US,D,20160122,000000,49.7032,50.3944,49.524,50.2151,816563.61662428,0
+GL.US,D,20160125,000000,50.0528,50.2599,49.3447,49.3825,621105.48972719,0
+GL.US,D,20160126,000000,49.6276,50.3795,49.3248,50.0259,606965.03848252,0
+GL.US,D,20160127,000000,49.7799,50.6952,49.4403,49.6554,689768.46053705,0
+GL.US,D,20160128,000000,50.0349,50.2689,49.6176,50.1275,709428.3366551,0
+GL.US,D,20160129,000000,50.3944,51.4073,49.9901,51.3893,905725.87399319,0
+GL.US,D,20160201,000000,50.991,51.6513,50.6106,51.3804,836598.01438646,0
+GL.US,D,20160202,000000,50.2789,50.7808,49.6834,49.8925,1165644.8990977,0
+GL.US,D,20160203,000000,50.3087,50.3695,48.9583,49.4015,1465836.5478601,0
+GL.US,D,20160204,000000,49.6464,51.1783,49.1365,49.534,2021752.1776811,0
+GL.US,D,20160205,000000,49.6096,50.1763,49.3636,49.9522,1235259.7372498,0
+GL.US,D,20160208,000000,49.2123,49.2291,47.5938,48.4564,1295413.1345101,0
+GL.US,D,20160209,000000,47.9335,48.7093,47.6516,48.3318,919125.3145854,0
+GL.US,D,20160210,000000,48.6166,48.9901,48.0948,48.2771,920059.10849702,0
+GL.US,D,20160211,000000,46.8757,47.3379,45.8361,45.9396,1841486.7773184,0
+GL.US,D,20160212,000000,46.6278,47.4434,46.557,47.3946,831528.41711782,0
+GL.US,D,20160216,000000,47.9913,48.4564,47.4912,48.3129,889030.04048496,0
+GL.US,D,20160217,000000,48.8915,49.5907,48.8915,49.4403,588296.18880617,0
+GL.US,D,20160218,000000,49.4592,49.5429,49.0967,49.2381,487761.72730483,0
+GL.US,D,20160219,000000,48.8915,49.3915,48.5678,49.0579,906326.31351916,0
+GL.US,D,20160222,000000,49.5708,49.76,49.3825,49.6376,439107.0481908,0
+GL.US,D,20160223,000000,49.5429,49.5429,48.7282,49.0041,511313.4154675,0
+GL.US,D,20160224,000000,46.6577,48.1047,46.0541,47.8877,1337710.9864687,0
+GL.US,D,20160225,000000,48.0111,48.6545,48.0111,48.6166,692239.50012472,0
+GL.US,D,20160226,000000,49.0867,49.7212,48.9005,49.3347,602021.95522772,0
+GL.US,D,20160229,000000,49.2202,49.6376,48.4264,48.4364,766163.84738292,0
+GL.US,D,20160301,000000,48.8149,50.1275,48.8149,50.0897,760901.4668551,0
+GL.US,D,20160302,000000,50.2151,50.5618,49.9612,50.5348,790059.93480547,0
+GL.US,D,20160303,000000,50.4621,50.735,50.2411,50.3944,870655.38609475,0
+GL.US,D,20160304,000000,50.8206,51.1105,50.1663,50.5348,694443.45457206,0
+GL.US,D,20160307,000000,50.1085,50.7908,50.0617,50.7708,530225.25237677,0
+GL.US,D,20160308,000000,50.2151,50.3944,49.4921,49.75,643551.68638803,0
+GL.US,D,20160309,000000,50.1185,50.5717,49.6554,49.999,561039.44738121,0
+GL.US,D,20160310,000000,50.2051,50.5618,49.3547,50.0439,588434.75177371,0
+GL.US,D,20160311,000000,50.7052,51.9292,50.5418,51.8416,686304.38634873,0
+GL.US,D,20160314,000000,51.6702,51.953,50.3745,51.728,503947.48843981,0
+GL.US,D,20160315,000000,51.3405,51.6702,50.9711,51.6124,434548.52737487,0
+GL.US,D,20160316,000000,51.4979,52.1821,51.4979,52.0108,510560.35586134,0
+GL.US,D,20160317,000000,51.9441,53.0217,51.7479,52.7209,827866.53927295,0
+GL.US,D,20160318,000000,52.968,53.0705,52.4251,52.6821,2151095.6874756,0
+GL.US,D,20160321,000000,52.5307,53.3453,52.2209,52.4251,802432.20209488,0
+GL.US,D,20160322,000000,51.973,52.4451,51.709,52.1144,561645.91138403,0
+GL.US,D,20160323,000000,52.1423,52.1721,51.719,51.728,414307.28924086,0
+GL.US,D,20160324,000000,51.2549,51.5278,50.7152,51.1881,615877.24790152,0
+GL.US,D,20160328,000000,51.3705,51.6324,51.0537,51.4611,412254.95079422,0
+GL.US,D,20160329,000000,51.3027,51.3316,50.6952,51.3027,613137.11501458,0
+GL.US,D,20160330,000000,51.4979,52.3613,51.471,51.8236,487672.36423156,0
+GL.US,D,20160331,000000,51.8236,51.8504,51.1573,51.3495,592132.77647967,0
+GL.US,D,20160401,000000,51.1862,51.9342,50.9044,51.8494,427985.86392709,0
+GL.US,D,20160404,000000,51.7578,51.8326,51.1374,51.2539,504987.71477579,0
+GL.US,D,20160405,000000,50.749,51.1473,50.6364,50.8177,464151.80253261,0
+GL.US,D,20160406,000000,50.7778,51.3495,50.5976,51.1673,547654.06390166,0
+GL.US,D,20160407,000000,50.732,50.8446,49.7341,50.0847,653702.92987901,0
+GL.US,D,20160408,000000,50.6076,51.0886,50.4093,50.6175,664130.29522559,0
+GL.US,D,20160411,000000,50.9691,51.2539,50.5398,50.8078,463236.08205153,0
+GL.US,D,20160412,000000,51.0079,51.9441,50.6932,51.9162,621612.549862,0
+GL.US,D,20160413,000000,52.3345,52.6652,52.0955,52.5227,411801.10687158,0
+GL.US,D,20160414,000000,52.5616,52.947,52.3445,52.5715,382754.09174291,0
+GL.US,D,20160415,000000,52.5616,52.8374,52.3525,52.6741,715358.43003372,0
+GL.US,D,20160418,000000,52.4171,52.952,52.1343,52.9022,310237.46390849,0
+GL.US,D,20160419,000000,53.1681,53.4907,53.0247,53.3971,403039.50937382,0
+GL.US,D,20160420,000000,53.5665,54.182,53.3873,54.0406,505075.06969009,0
+GL.US,D,20160421,000000,53.8882,54.0784,53.2438,53.3583,542886.69455495,0
+GL.US,D,20160422,000000,53.5475,54.4111,53.4341,54.162,593710.1853347,0
+GL.US,D,20160425,000000,53.8682,54.0784,53.5854,54.0784,632829.12167583,0
+GL.US,D,20160426,000000,54.172,54.3831,53.945,54.2019,622158.76909634,0
+GL.US,D,20160427,000000,54.9966,55.7864,54.5235,55.3193,741398.22713513,0
+GL.US,D,20160428,000000,54.9598,55.8322,54.6759,55.0056,575406.8205872,0
+GL.US,D,20160429,000000,54.921,55.15,54.5893,54.8831,567949.5223273,0
+GL.US,D,20160502,000000,55.159,55.3243,54.7526,54.9788,773780.79427933,0
+GL.US,D,20160503,000000,54.2298,54.6172,53.8982,54.5793,516268.547676,0
+GL.US,D,20160504,000000,54.1252,54.8104,53.936,54.8104,742608.14290235,0
+GL.US,D,20160505,000000,54.7048,55.1729,54.4947,54.9408,667732.93238144,0
+GL.US,D,20160506,000000,54.5325,55.1779,54.1919,55.1212,765667.83212233,0
+GL.US,D,20160509,000000,54.9408,55.3024,54.7905,55.1779,696902.44520603,0
+GL.US,D,20160510,000000,55.403,55.9458,55.403,55.7386,733231.04468649,0
+GL.US,D,20160511,000000,55.6041,56.0324,55.5015,55.5195,468070.72472305,0
+GL.US,D,20160512,000000,55.7665,56.0762,55.0056,55.5095,695538.90527915,0
+GL.US,D,20160513,000000,55.3771,55.7765,55.0056,55.2745,758856.15696478,0
+GL.US,D,20160516,000000,55.2845,55.8243,55.2267,55.4727,517732.49555038,0
+GL.US,D,20160517,000000,55.3482,55.7087,55.1212,55.403,641272.42598005,0
+GL.US,D,20160518,000000,55.3572,56.7236,55.2705,56.5713,692068.80661399,0
+GL.US,D,20160519,000000,56.1998,56.5523,55.6041,56.0145,551712.55313909,0
+GL.US,D,20160520,000000,56.3541,56.7147,56.0782,56.5254,1184470.3851722,0
+GL.US,D,20160523,000000,56.391,56.5523,56.0514,56.3541,520830.08073036,0
+GL.US,D,20160524,000000,56.7803,57.7095,56.6319,57.3869,895508.36125685,0
+GL.US,D,20160525,000000,57.5094,57.8431,57.2624,57.3321,667297.16188935,0
+GL.US,D,20160526,000000,57.2922,57.3331,56.9806,57.2724,476124.44619103,0
+GL.US,D,20160527,000000,57.352,57.7853,57.0742,57.7763,392515.75239765,0
+GL.US,D,20160531,000000,58.109,58.5063,57.7763,58.4306,1513890.7874481,0
+GL.US,D,20160601,000000,57.8629,58.327,57.3222,58.2384,1360453.3865746,0
+GL.US,D,20160602,000000,58.0612,58.3171,57.8729,58.3171,729206.69415119,0
+GL.US,D,20160603,000000,57.6329,57.7663,56.9975,57.3122,709377.12860189,0
+GL.US,D,20160606,000000,57.5094,57.8241,57.2922,57.7185,516678.21210176,0
+GL.US,D,20160607,000000,57.7563,57.9715,57.5393,57.7763,388100.81494662,0
+GL.US,D,20160608,000000,57.8341,58.0273,57.4347,57.9715,460373.45146866,0
+GL.US,D,20160609,000000,57.6508,57.7853,57.2524,57.4895,434952.16732377,0
+GL.US,D,20160610,000000,57.0353,57.2156,56.7803,57.0542,689095.72728888,0
+GL.US,D,20160613,000000,56.7425,57.5861,56.6469,56.7803,811433.77458714,0
+GL.US,D,20160614,000000,56.6269,57.2056,56.5423,56.7236,602816.18209234,0
+GL.US,D,20160615,000000,56.7335,56.8282,56.1838,56.2486,780376.59234978,0
+GL.US,D,20160616,000000,55.9059,56.9178,55.6529,56.8381,638975.09214155,0
+GL.US,D,20160617,000000,56.9606,57.1508,56.6071,56.9706,927412.98657101,0
+GL.US,D,20160620,000000,57.6997,58.2016,57.5293,57.5681,622959.02043781,0
+GL.US,D,20160621,000000,57.7095,57.9815,57.4795,57.7663,381178.69104684,0
+GL.US,D,20160622,000000,57.8629,58.2872,57.8629,57.9187,400935.96287395,0
+GL.US,D,20160623,000000,58.7603,59.1507,58.5014,59.1507,405120.96612524,0
+GL.US,D,20160624,000000,56.2386,57.5592,56.1998,56.5165,1324736.2714944,0
+GL.US,D,20160627,000000,55.6529,55.6529,54.5047,54.6859,717719.02087915,0
+GL.US,D,20160628,000000,55.4129,55.9059,54.9458,55.5943,596353.92659205,0
+GL.US,D,20160629,000000,56.3372,57.2962,55.7864,57.2375,598099.01671937,0
+GL.US,D,20160630,000000,57.3819,58.7773,57.116,58.7493,826570.27267088,0
+GL.US,D,20160701,000000,58.5621,59.0063,58.5033,58.6467,549713.43090462,0
+GL.US,D,20160705,000000,57.9595,57.9595,57.2146,57.3819,834975.42195507,0
+GL.US,D,20160706,000000,57.0861,57.6558,56.3073,57.5542,698970.84892428,0
+GL.US,D,20160707,000000,57.5642,58.1428,57.0582,57.5343,891040.20759366,0
+GL.US,D,20160708,000000,58.1796,58.341,57.8301,58.2742,752613.79486948,0
+GL.US,D,20160711,000000,58.6089,58.9675,58.3898,58.4087,328553.88168915,0
+GL.US,D,20160712,000000,58.9973,59.2532,58.4834,58.9774,1273665.7771637,0
+GL.US,D,20160713,000000,58.8071,59.0262,58.5571,58.6826,569400.4171685,0
+GL.US,D,20160714,000000,59.6815,59.9653,59.0551,59.1507,611380.98001303,0
+GL.US,D,20160715,000000,59.7104,59.7582,59.2732,59.4425,521523.8996475,0
+GL.US,D,20160718,000000,59.302,59.6158,59.2922,59.3488,346782.94455551,0
+GL.US,D,20160719,000000,59.0651,59.3888,58.8579,59.302,296432.37520843,0
+GL.US,D,20160720,000000,59.4236,59.4804,59.1596,59.2443,350334.37365814,0
+GL.US,D,20160721,000000,59.2443,59.2443,58.8449,58.9047,373323.77731489,0
+GL.US,D,20160722,000000,59.1119,59.1686,58.7871,59.1596,517053.73782536,0
+GL.US,D,20160725,000000,59.1119,59.1407,58.6557,58.7683,541386.59981948,0
+GL.US,D,20160726,000000,58.8449,59.0651,58.361,58.581,611031.56035577,0
+GL.US,D,20160727,000000,58.5711,58.7205,58.1249,58.351,725773.74642659,0
+GL.US,D,20160728,000000,58.7115,59.3888,58.7115,58.9137,711325.04278315,0
+GL.US,D,20160729,000000,58.7304,59.2832,58.6647,58.7971,1045353.1657693,0
+GL.US,D,20160801,000000,58.9217,59.1218,58.0372,58.2454,912252.39057988,0
+GL.US,D,20160802,000000,58.1518,58.1996,57.4845,57.9237,681095.22203308,0
+GL.US,D,20160803,000000,58.0372,58.6557,57.9426,58.4934,582461.48297767,0
+GL.US,D,20160804,000000,58.3808,58.4087,58.105,58.1996,447326.44277213,0
+GL.US,D,20160805,000000,58.8649,59.1686,58.6557,59.0262,762188.69674189,0
+GL.US,D,20160808,000000,58.9675,59.1029,58.7115,58.8649,556269.06579608,0
+GL.US,D,20160809,000000,58.9675,59.1776,58.7971,59.0262,386042.45202313,0
+GL.US,D,20160810,000000,59.0551,59.2144,58.7971,58.9485,394266.86700183,0
+GL.US,D,20160811,000000,59.0651,59.2632,58.8649,58.8749,573485.01247229,0
+GL.US,D,20160812,000000,58.4366,58.4546,57.8978,58.0671,677669.3028648,0
+GL.US,D,20160815,000000,58.341,59.2732,58.341,59.1218,693298.80397071,0
+GL.US,D,20160816,000000,58.8947,59.1596,58.7583,58.9485,433716.1454902,0
+GL.US,D,20160817,000000,59.0651,59.302,58.8449,59.302,486827.93339319,0
+GL.US,D,20160818,000000,59.2732,59.4425,59.1407,59.4236,376463.53383282,0
+GL.US,D,20160819,000000,59.2244,59.8349,58.8847,59.7761,555952.7807615,0
+GL.US,D,20160822,000000,59.7493,59.7493,59.31,59.6068,284611.34755072,0
+GL.US,D,20160823,000000,59.7582,59.9743,59.7015,59.8449,297208.5286425,0
+GL.US,D,20160824,000000,59.7861,60.4126,59.7861,60.2522,460552.17761519,0
+GL.US,D,20160825,000000,60.1865,60.6406,60.0909,60.6306,345404.34343651,0
+GL.US,D,20160826,000000,60.7183,60.8319,59.8727,60.29,694726.60498398,0
+GL.US,D,20160829,000000,60.4802,61.0689,60.4226,60.8319,459528.01655081,0
+GL.US,D,20160830,000000,60.9743,61.3458,60.8697,61.3458,396308.16057425,0
+GL.US,D,20160831,000000,61.3816,61.527,60.8995,61.4682,488649.33356061,0
+GL.US,D,20160901,000000,61.6196,61.7352,60.8896,61.4304,508276.075056,0
+GL.US,D,20160902,000000,61.6664,61.8666,61.4582,61.8467,424772.80960749,0
+GL.US,D,20160906,000000,61.8108,61.9643,61.5968,61.8178,387257.38818773,0
+GL.US,D,20160907,000000,61.6664,61.8666,61.3636,61.6196,475436.65175073,0
+GL.US,D,20160908,000000,61.7352,61.8567,61.537,61.6296,351700.92582345,0
+GL.US,D,20160909,000000,61.1346,61.9643,61.1057,61.1725,676954.39827869,0
+GL.US,D,20160912,000000,60.7731,61.6485,60.6406,61.4982,809373.4035047,0
+GL.US,D,20160913,000000,60.9543,61.6614,60.792,61.2213,609642.91844201,0
+GL.US,D,20160914,000000,61.3069,61.6106,61.0599,61.2412,413528.12356836,0
+GL.US,D,20160915,000000,61.2013,61.763,61.1535,61.537,479171.82739727,0
+GL.US,D,20160916,000000,61.2312,61.2312,60.558,60.6695,930629.05312904,0
+GL.US,D,20160919,000000,60.8995,61.3458,60.7641,60.8896,516580.8163927,0
+GL.US,D,20160920,000000,61.2213,61.3168,60.8019,61.1725,451523.49497711,0
+GL.US,D,20160921,000000,61.544,62.0379,61.3636,61.9731,332896.52541799,0
+GL.US,D,20160922,000000,62.2769,62.3427,61.5538,61.6386,448058.41670932,0
+GL.US,D,20160923,000000,60.7731,61.5868,60.6695,60.6795,550510.67000767,0
+GL.US,D,20160926,000000,60.3648,60.4704,59.9096,60.064,439418.31282802,0
+GL.US,D,20160927,000000,59.9265,60.3886,59.8349,60.3269,502728.53595732,0
+GL.US,D,20160928,000000,60.3648,60.792,60.0141,60.7551,401373.741525,0
+GL.US,D,20160929,000000,60.6506,60.8697,59.8449,60.0909,393405.36681239,0
+GL.US,D,20160930,000000,60.4226,61.0121,60.2164,60.7183,616016.81494852,0
+GL.US,D,20161003,000000,60.4802,60.8797,60.3747,60.6028,502181.31264351,0
+GL.US,D,20161004,000000,60.6506,61.1057,60.5759,60.7283,438563.8411949,0
+GL.US,D,20161005,000000,60.9853,61.7939,60.9384,61.6406,663705.56960771,0
+GL.US,D,20161006,000000,61.8128,61.8885,61.27,61.3178,620562.28273128,0
+GL.US,D,20161007,000000,61.3368,61.4602,60.8607,61.3178,388683.18104205,0
+GL.US,D,20161010,000000,61.7561,61.9483,61.4702,61.7372,406993.57434588,0
+GL.US,D,20161011,000000,61.5002,61.9085,60.9285,61.1545,497995.30531275,0
+GL.US,D,20161012,000000,61.2601,61.52,61.0987,61.3268,605660.73924466,0
+GL.US,D,20161013,000000,60.8319,60.8319,60.2512,60.5938,415035.24686015,0
+GL.US,D,20161014,000000,61.0429,61.28,60.6127,60.7083,683575.29833602,0
+GL.US,D,20161017,000000,60.8418,61.0888,60.6506,60.6984,460491.93284669,0
+GL.US,D,20161018,000000,61.3646,61.4802,61.0429,61.2521,471185.37925411,0
+GL.US,D,20161019,000000,61.4324,61.7272,61.3368,61.3547,360455.49476489,0
+GL.US,D,20161020,000000,61.1167,61.2521,60.7183,60.8507,245878.98180742,0
+GL.US,D,20161021,000000,60.3926,60.6207,60.1556,60.4594,279272.65698281,0
+GL.US,D,20161024,000000,60.7831,60.9384,60.538,60.6306,295901.21716622,0
+GL.US,D,20161025,000000,60.6127,60.6844,60.0421,60.1855,479127.64790038,0
+GL.US,D,20161026,000000,60.7372,61.0429,60.1068,60.1656,387762.44016359,0
+GL.US,D,20161027,000000,60.8607,60.8607,60.0849,60.3259,676067.79610237,0
+GL.US,D,20161028,000000,60.4792,60.9085,59.9633,60.3548,518310.8453279,0
+GL.US,D,20161031,000000,60.6795,61.1356,60.3737,60.3926,952336.24729636,0
+GL.US,D,20161101,000000,60.6884,60.6884,59.8707,60.316,563398.03006769,0
+GL.US,D,20161102,000000,60.1556,60.548,60.0899,60.298,435097.75884763,0
+GL.US,D,20161103,000000,60.4116,60.9285,60.2801,60.7731,433702.08837755,0
+GL.US,D,20161104,000000,60.8019,61.0031,60.3548,60.6207,538879.41337072,0
+GL.US,D,20161107,000000,61.6037,61.9573,61.4902,61.8128,564643.08861654,0
+GL.US,D,20161108,000000,61.7272,62.5728,61.538,62.3188,409826.08254449,0
+GL.US,D,20161109,000000,62.9661,64.8146,62.5438,64.3295,1064321.2311291,0
+GL.US,D,20161110,000000,66.8812,66.8812,65.1004,66.2806,931505.6145106,0
+GL.US,D,20161111,000000,66.1561,66.8344,65.8036,66.688,637851.52720916,0
+GL.US,D,20161114,000000,67.3383,68.0882,67.0883,67.4439,626287.54389702,0
+GL.US,D,20161115,000000,67.1451,67.3193,66.3663,66.6601,818643.06521674,0
+GL.US,D,20161116,000000,66.3265,66.7368,65.8514,65.9082,581410.21176748,0
+GL.US,D,20161117,000000,65.8614,66.9738,65.8614,66.8244,512896.84879937,0
+GL.US,D,20161118,000000,66.1462,67.0983,66.0226,66.7268,884422.31977477,0
+GL.US,D,20161121,000000,67.0226,67.0614,66.3563,67.0326,389354.91021074,0
+GL.US,D,20161122,000000,67.154,67.3861,66.7756,67.3104,471187.38741306,0
+GL.US,D,20161123,000000,67.4787,67.6879,67.1451,67.5455,628963.41569756,0
+GL.US,D,20161125,000000,67.5753,67.7168,67.2905,67.7168,151799.74725005,0
+GL.US,D,20161128,000000,67.4061,67.6032,66.2417,66.2806,907903.72237419,0
+GL.US,D,20161129,000000,66.5645,66.8443,66.2806,66.3563,693171.2858774,0
+GL.US,D,20161130,000000,66.938,67.1451,66.5844,66.7557,805901.29668058,0
+GL.US,D,20161201,000000,67.2118,68.0146,67.1311,67.9678,558945.94167609,0
+GL.US,D,20161202,000000,67.918,68.0235,67.2307,67.6032,463934.92136604,0
+GL.US,D,20161205,000000,68.2127,68.3263,67.6679,68.1271,641080.64680036,0
+GL.US,D,20161206,000000,68.2805,68.9587,67.8432,68.8501,633636.40157363,0
+GL.US,D,20161207,000000,69.109,69.861,68.7067,69.8023,716149.64465992,0
+GL.US,D,20161208,000000,69.9855,70.7932,69.87,70.4815,527816.46571654,0
+GL.US,D,20161209,000000,70.356,70.4715,69.7883,70.1836,550534.76791507,0
+GL.US,D,20161212,000000,69.9576,70.2833,69.2604,69.5573,602984.86744412,0
+GL.US,D,20161213,000000,69.6409,70.088,69.2316,69.9855,395520.96226595,0
+GL.US,D,20161214,000000,69.7375,70.7085,69.6021,69.9576,721769.4774808,0
+GL.US,D,20161215,000000,70.0432,70.7375,69.9676,70.2325,441081.06843841,0
+GL.US,D,20161216,000000,70.2414,70.3022,69.6409,69.861,1130466.9746956,0
+GL.US,D,20161219,000000,69.7933,70.8709,69.5393,70.8031,879170.98412116,0
+GL.US,D,20161220,000000,71.1079,71.34,70.8131,71.2434,484404.08554085,0
+GL.US,D,20161221,000000,71.3648,71.5013,70.8898,71.2682,329763.79745638,0
+GL.US,D,20161222,000000,71.1468,71.2036,70.6587,71.0691,410260.84895712,0
+GL.US,D,20161223,000000,71.0332,71.098,70.6985,70.7375,254571.29782141,0
+GL.US,D,20161227,000000,70.7375,71.0153,70.6737,70.9476,366731.99556233,0
+GL.US,D,20161228,000000,70.9476,71.2234,70.3072,70.366,433981.22247156,0
+GL.US,D,20161229,000000,70.3948,70.7175,69.9188,70.125,270416.67601441,0
+GL.US,D,20161230,000000,70.4337,70.4337,70.0154,70.2514,304024.22011796,0
+GL.US,D,20170103,000000,71.078,71.4146,69.8799,70.4048,579223.3266712,0
+GL.US,D,20170104,000000,70.6409,71.337,70.4138,71.2354,484917.17015251,0
+GL.US,D,20170105,000000,71.2154,71.317,70.3102,70.7942,448420.88939975,0
+GL.US,D,20170106,000000,71.1578,71.4744,70.8908,71.1766,345385.26592649,0
+GL.US,D,20170109,000000,70.4815,70.9575,70.4436,70.5303,551575.99833052,0
+GL.US,D,20170110,000000,70.3948,71.0252,70.2325,70.6229,554422.56364178,0
+GL.US,D,20170111,000000,70.0702,70.6319,69.9855,70.3759,902715.64372751,0
+GL.US,D,20170112,000000,70.0602,70.2325,69.3332,70.0422,501105.94352591,0
+GL.US,D,20170113,000000,70.4237,71.0252,70.3072,70.5014,326169.19293633,0
+GL.US,D,20170117,000000,70.1338,70.1438,69.4258,69.6579,398575.37202852,0
+GL.US,D,20170118,000000,70.117,70.5831,69.5463,70.4337,444178.65361839,0
+GL.US,D,20170119,000000,70.5203,70.5203,69.6777,70.2514,373930.24131771,0
+GL.US,D,20170120,000000,70.366,70.8719,70.1338,70.6029,387726.2933025,0
+GL.US,D,20170123,000000,70.4815,70.6697,69.8013,70.2236,326604.96342843,0
+GL.US,D,20170124,000000,70.5831,71.1676,70.5303,70.8619,376698.48842994,0
+GL.US,D,20170125,000000,71.2892,71.5312,71.089,71.2702,462687.85465824,0
+GL.US,D,20170126,000000,71.099,71.7951,71.099,71.4346,407318.89609573,0
+GL.US,D,20170127,000000,71.4446,71.5681,70.8519,71.1388,282452.57667974,0
+GL.US,D,20170130,000000,70.7583,70.7583,70.1936,70.6597,271446.86155564,0
+GL.US,D,20170131,000000,70.6319,71.0063,69.6289,70.1738,524645.58273489,0
+GL.US,D,20170201,000000,70.6995,71.1288,70.097,70.1738,417955.10997308,0
+GL.US,D,20170202,000000,69.2664,71.1188,69.2664,70.2882,464548.41392519,0
+GL.US,D,20170203,000000,71.079,71.4645,70.6597,70.8519,516923.20749362,0
+GL.US,D,20170206,000000,70.5641,71.1089,70.3948,70.9864,427572.18318344,0
+GL.US,D,20170207,000000,71.0522,71.2892,70.6797,70.7843,349687.74647632,0
+GL.US,D,20170208,000000,70.5203,70.8908,70.1638,70.4536,700952.90180768,0
+GL.US,D,20170209,000000,70.6995,71.2992,70.4138,71.0442,592868.76673475,0
+GL.US,D,20170210,000000,71.3968,71.7703,71.1478,71.4933,458933.60150168,0
+GL.US,D,20170213,000000,71.8339,72.6287,71.7613,72.3887,400157.80128093,0
+GL.US,D,20170214,000000,72.1606,72.7591,72.1019,72.6855,352582.50760239,0
+GL.US,D,20170215,000000,72.8837,73.525,72.6367,73.4663,344643.25119456,0
+GL.US,D,20170216,000000,73.2651,73.8865,72.9613,73.8777,431122.60820659,0
+GL.US,D,20170217,000000,73.554,73.7909,73.0091,73.5928,474178.54016872,0
+GL.US,D,20170221,000000,73.5838,73.8577,73.4474,73.7223,428609.39728098,0
+GL.US,D,20170222,000000,73.3518,74.1635,73.2084,73.9633,406586.92215855,0
+GL.US,D,20170223,000000,74.0509,74.3019,73.5738,74.0121,287036.19948254,0
+GL.US,D,20170224,000000,73.4574,74.0887,73.3518,74.0021,469181.23662226,0
+GL.US,D,20170227,000000,73.3238,74.2182,73.3238,73.9245,358356.9686624,0
+GL.US,D,20170228,000000,73.6027,74.0699,73.3996,73.9822,585194.58730828,0
+GL.US,D,20170301,000000,74.8895,75.4332,74.7341,75.0987,789301.85480194,0
+GL.US,D,20170302,000000,75.25,75.25,74.278,74.3158,476470.85360986,0
+GL.US,D,20170303,000000,74.4114,74.7152,74.1157,74.6126,528099.61612846,0
+GL.US,D,20170306,000000,74.1157,74.6395,74.1157,74.3536,334883.59869876,0
+GL.US,D,20170307,000000,74.3068,74.6963,73.9931,74.4582,384872.6994349,0
+GL.US,D,20170308,000000,75.2301,75.8904,73.9343,74.0409,486683.34594881,0
+GL.US,D,20170309,000000,74.3836,74.7829,74.2282,74.6306,523857.38034712,0
+GL.US,D,20170310,000000,74.7341,74.9283,74.2481,74.753,383026.1972806,0
+GL.US,D,20170313,000000,74.7052,74.9941,74.4782,74.7929,367709.96897086,0
+GL.US,D,20170314,000000,74.518,74.9193,74.3736,74.8218,396876.46955703,0
+GL.US,D,20170315,000000,74.8705,75.1465,74.6355,75.0319,394008.81857679,0
+GL.US,D,20170316,000000,75.2301,75.4332,74.9094,75.1076,402554.53898745,0
+GL.US,D,20170317,000000,75.1643,75.3576,74.518,75.0319,803713.40750483,0
+GL.US,D,20170320,000000,74.9283,75.2789,74.4882,74.8307,466109.75750862,0
+GL.US,D,20170321,000000,75.1643,75.2122,72.9713,73.0679,666967.82382158,0
+GL.US,D,20170322,000000,72.8269,73.1625,72.2622,72.9803,702319.45397298,0
+GL.US,D,20170323,000000,72.8359,73.6107,72.6098,73.058,622109.56920207,0
+GL.US,D,20170324,000000,73.1894,73.7521,72.7871,73.0869,375842.00863787,0
+GL.US,D,20170327,000000,72.0182,72.9315,71.9027,72.8459,383232.03357295,0
+GL.US,D,20170328,000000,72.7403,73.8099,72.7223,73.3996,491689.68621054,0
+GL.US,D,20170329,000000,73.1346,73.1894,72.4853,72.7502,601074.10420344,0
+GL.US,D,20170330,000000,72.6935,73.8697,72.6935,73.783,451146.96517403,0
+GL.US,D,20170331,000000,73.6505,74.025,73.4872,73.6595,575728.12601916,0
+GL.US,D,20170403,000000,73.7641,73.9753,72.5122,73.295,475346.28459799,0
+GL.US,D,20170404,000000,73.276,73.5171,73.0012,73.4484,371892.96406319,0
+GL.US,D,20170405,000000,73.8985,73.9653,72.6197,72.6935,355047.52271321,0
+GL.US,D,20170406,000000,72.6287,73.1536,72.1596,72.9135,468297.64668437,0
+GL.US,D,20170407,000000,72.5122,73.1536,72.1826,72.8169,399561.37807285,0
+GL.US,D,20170410,000000,72.7223,73.0689,72.4056,72.7502,384553.40216189,0
+GL.US,D,20170411,000000,72.4355,72.8937,72.1098,72.8837,515977.3646283,0
+GL.US,D,20170412,000000,72.8837,72.8837,71.7633,72.082,343729.53887242,0
+GL.US,D,20170413,000000,71.8708,72.311,71.2124,71.2124,496116.67261526,0
+GL.US,D,20170417,000000,71.4914,72.32,71.2862,72.2354,560367.71821252,0
+GL.US,D,20170418,000000,71.8519,72.1875,71.3638,71.7075,367547.30809593,0
+GL.US,D,20170419,000000,72.1974,72.2074,71.2274,71.4814,650852.34824984,0
+GL.US,D,20170420,000000,72.1009,73.3677,71.8121,72.6665,893178.89687515,0
+GL.US,D,20170421,000000,72.6287,73.3448,72.33,72.9803,782738.18727468,0
+GL.US,D,20170424,000000,74.4434,74.5598,73.4194,73.8885,835374.04150659,0
+GL.US,D,20170425,000000,74.3955,74.5788,73.6416,73.8787,569029.91184226,0
+GL.US,D,20170426,000000,73.7441,74.1465,73.5998,73.6884,610166.04384843,0
+GL.US,D,20170427,000000,73.8029,74.512,73.7243,74.0339,849197.20363719,0
+GL.US,D,20170428,000000,73.9951,74.2212,73.276,73.3448,431847.55358746,0
+GL.US,D,20170501,000000,73.6884,73.7541,73.2183,73.527,399565.39439075,0
+GL.US,D,20170502,000000,73.4284,73.8029,73.3248,73.3906,392621.18074252,0
+GL.US,D,20170503,000000,73.2183,73.7541,73.1446,73.5072,378464.66422625,0
+GL.US,D,20170504,000000,73.9085,74.3437,73.1068,73.3448,629393.16171281,0
+GL.US,D,20170505,000000,73.4673,73.537,73.0301,73.4584,347650.46922181,0
+GL.US,D,20170508,000000,73.527,73.7441,73.0301,73.2562,263745.57198334,0
+GL.US,D,20170509,000000,73.3628,73.4772,72.6476,72.7024,373982.4534504,0
+GL.US,D,20170510,000000,72.4843,72.9415,72.311,72.7781,565983.5347155,0
+GL.US,D,20170511,000000,72.562,72.6755,71.7273,72.2612,495094.51970984,0
+GL.US,D,20170512,000000,71.8619,72.2512,71.7543,71.9395,436176.14020364,0
+GL.US,D,20170515,000000,72.1098,72.7353,71.9097,72.6855,493047.20166057,0
+GL.US,D,20170516,000000,72.9713,73.276,72.1875,72.32,542594.50742776,0
+GL.US,D,20170517,000000,71.076,71.6149,70.7444,70.8579,514782.51005319,0
+GL.US,D,20170518,000000,70.8579,71.6985,70.8201,71.2962,547449.23168878,0
+GL.US,D,20170519,000000,71.4316,71.7733,70.9356,71.106,851564.82303895,0
+GL.US,D,20170522,000000,71.4714,71.6347,71.1258,71.4714,400079.48308188,0
+GL.US,D,20170523,000000,71.4914,71.9973,71.0671,71.7633,274407.89192704,0
+GL.US,D,20170524,000000,71.822,71.8907,71.096,71.4814,361035.85270136,0
+GL.US,D,20170525,000000,71.8031,72.5032,71.586,72.33,382335.39060189,0
+GL.US,D,20170526,000000,72.1298,72.2812,71.8807,71.9295,241531.31768121,0
+GL.US,D,20170530,000000,71.6885,72.1198,71.5093,71.9694,259026.39845142,0
+GL.US,D,20170531,000000,72.065,72.2254,71.324,72.1875,1053325.5567998,0
+GL.US,D,20170601,000000,72.4056,73.2562,71.9595,73.2273,465117.72698745,0
+GL.US,D,20170602,000000,73.0391,73.5072,72.7223,73.1167,391824.94571894,0
+GL.US,D,20170605,000000,73.0201,73.4673,72.5032,72.5321,378332.12573557,0
+GL.US,D,20170606,000000,72.1298,72.2413,71.4316,71.5182,589268.13773785,0
+GL.US,D,20170607,000000,71.5661,71.8569,71.2672,71.4316,489126.27131118,0
+GL.US,D,20170608,000000,71.5282,72.4644,71.329,71.9883,647189.46632549,0
+GL.US,D,20170609,000000,72.2612,73.4673,71.9097,73.3906,483639.98106046,0
+GL.US,D,20170612,000000,73.3628,73.7322,72.8169,73.2661,391881.17416953,0
+GL.US,D,20170613,000000,73.3348,73.7063,73.1625,73.5858,288690.92245714,0
+GL.US,D,20170614,000000,73.1814,73.5858,72.6566,73.5659,290022.33184083,0
+GL.US,D,20170615,000000,73.295,73.7063,72.8359,73.6127,369560.48744305,0
+GL.US,D,20170616,000000,73.7243,73.8985,72.8837,73.8497,946175.21563853,0
+GL.US,D,20170619,000000,74.2312,74.3866,73.8259,74.3566,495114.60129934,0
+GL.US,D,20170620,000000,74.0818,74.3288,73.7641,73.8219,553433.54535904,0
+GL.US,D,20170621,000000,73.8219,73.8885,72.7273,72.7971,426796.02974936,0
+GL.US,D,20170622,000000,72.5719,72.7403,71.9595,72.32,458497.8310096,0
+GL.US,D,20170623,000000,72.5032,72.5998,72.0162,72.3578,865484.37679914,0
+GL.US,D,20170626,000000,72.5421,72.9903,72.0162,72.6287,626850.83248242,0
+GL.US,D,20170627,000000,72.8269,73.0201,72.3478,72.3478,501050.7191548,0
+GL.US,D,20170628,000000,72.7403,73.5858,72.7024,73.4384,891132.58290535,0
+GL.US,D,20170629,000000,74.4922,74.4922,72.5032,72.9713,542265.16935999,0
+GL.US,D,20170630,000000,73.3538,73.6515,72.8359,73.287,695833.10056529,0
+GL.US,D,20170703,000000,73.8239,74.9563,73.6227,74.0071,297003.69642963,0
+GL.US,D,20170705,000000,74.2342,74.2342,73.4504,73.5768,477137.56238117,0
+GL.US,D,20170706,000000,73.528,74.0927,73.2193,73.5082,649830.19534442,0
+GL.US,D,20170707,000000,73.8049,74.5917,73.6515,74.3796,351481.03241845,0
+GL.US,D,20170710,000000,74.1774,74.7809,74.0838,74.5917,433083.57542102,0
+GL.US,D,20170711,000000,74.5917,74.7042,74.0738,74.1963,304298.3338146,0
+GL.US,D,20170712,000000,74.1874,74.6196,74.026,74.534,251895.42602086,0
+GL.US,D,20170713,000000,74.505,75.1066,74.4074,74.9463,265803.93490683,0
+GL.US,D,20170714,000000,74.3318,75.2301,74.1107,74.8686,249200.4767103,0
+GL.US,D,20170717,000000,74.8586,75.1544,74.4074,75.0787,304492.12115325,0
+GL.US,D,20170718,000000,74.6853,75.1066,74.6853,74.8098,575617.67727693,0
+GL.US,D,20170719,000000,74.9074,75.1066,74.7042,74.9263,344040.80350963,0
+GL.US,D,20170720,000000,75.0409,75.4342,74.8825,74.9563,218659.39132302,0
+GL.US,D,20170721,000000,74.8975,75.25,74.7809,75.0309,348074.1907602,0
+GL.US,D,20170724,000000,75.0409,75.3277,74.9661,75.1943,226433.97869698,0
+GL.US,D,20170725,000000,75.989,76.0229,75.4154,75.48,422969.48287061,0
+GL.US,D,20170726,000000,75.519,75.519,74.6375,74.6853,259438.07103613,0
+GL.US,D,20170727,000000,76.0369,76.0369,74.6664,75.49,564184.22429652,0
+GL.US,D,20170728,000000,75.6056,75.8725,74.9173,75.5766,520941.53355207,0
+GL.US,D,20170731,000000,75.8446,75.989,75.5668,75.6544,390652.18089228,0
+GL.US,D,20170801,000000,75.9691,75.9691,74.9831,75.7968,550702.44918737,0
+GL.US,D,20170802,000000,75.6644,76.0189,75.3775,75.6146,459615.37146513,0
+GL.US,D,20170803,000000,75.5388,75.74,75.3725,75.5288,351455.93043159,0
+GL.US,D,20170804,000000,75.7689,75.989,75.6644,75.75,222881.54551488,0
+GL.US,D,20170807,000000,75.7221,75.7868,75.5288,75.6644,300693.68849979,0
+GL.US,D,20170808,000000,75.6344,76.5458,75.6344,75.9392,411560.12779761,0
+GL.US,D,20170809,000000,75.5766,75.9303,75.0977,75.9023,564951.34101532,0
+GL.US,D,20170810,000000,75.3476,75.7221,75.1066,75.1544,581184.29388563,0
+GL.US,D,20170811,000000,75.2401,75.4074,74.8586,74.8785,374396.13419405,0
+GL.US,D,20170814,000000,75.4422,75.7122,75.3576,75.4602,299921.55138362,0
+GL.US,D,20170815,000000,75.75,76.1325,75.509,75.5468,395597.27230604,0
+GL.US,D,20170816,000000,75.8825,76.1523,75.3874,75.4422,366653.67736329,0
+GL.US,D,20170817,000000,75.3178,75.4074,73.5768,73.6227,535578.00005733,0
+GL.US,D,20170818,000000,73.5082,73.8417,73.1217,73.3916,512561.48625477,0
+GL.US,D,20170821,000000,73.3826,73.5569,73.049,73.306,406535.71410533,0
+GL.US,D,20170822,000000,73.528,74.2242,73.4782,74.1774,367394.68801575,0
+GL.US,D,20170823,000000,73.6894,74.4074,73.6894,74.0559,317812.23946694,0
+GL.US,D,20170824,000000,74.2342,74.3596,73.8328,73.8617,266247.73803473,0
+GL.US,D,20170825,000000,74.1963,74.5728,74.0559,74.4374,291725.25063021,0
+GL.US,D,20170828,000000,74.4453,74.4453,73.8717,73.9673,372969.33726026,0
+GL.US,D,20170829,000000,73.3736,73.7511,73.3458,73.5868,334421.72214032,0
+GL.US,D,20170830,000000,73.5669,73.9673,73.5669,73.7083,246689.27394364,0
+GL.US,D,20170831,000000,73.8905,73.9523,73.4882,73.7362,540382.52034461,0
+GL.US,D,20170901,000000,74.0359,74.5728,73.9483,74.264,381071.25454302,0
+GL.US,D,20170905,000000,73.7561,73.7561,72.5988,72.6845,444554.179342,0
+GL.US,D,20170906,000000,73.0201,73.2094,72.7403,72.8557,450251.32628244,0
+GL.US,D,20170907,000000,72.8647,72.8647,71.351,71.5451,421789.68948764,0
+GL.US,D,20170908,000000,71.4386,73.1625,71.4386,72.8737,478762.16297152,0
+GL.US,D,20170911,000000,73.547,73.9195,72.9623,73.6127,420686.20614475,0
+GL.US,D,20170912,000000,73.8617,74.515,73.7461,74.515,268963.77301426,0
+GL.US,D,20170913,000000,74.1963,74.2142,73.7362,73.9195,386485.25107155,0
+GL.US,D,20170914,000000,73.8328,74.1296,73.4594,73.6983,360456.49884436,0
+GL.US,D,20170915,000000,73.6227,74.0559,73.4782,73.9773,650731.85871286,0
+GL.US,D,20170918,000000,74.1395,74.3596,73.8239,74.274,285250.94617622,0
+GL.US,D,20170919,000000,74.2939,74.7222,74.1684,74.6196,403362.82296472,0
+GL.US,D,20170920,000000,74.7421,75.6146,74.3467,75.3178,385761.30977017,0
+GL.US,D,20170921,000000,75.2699,75.5956,75.0837,75.3476,343599.00854068,0
+GL.US,D,20170922,000000,75.1943,75.48,75.0119,75.3377,255493.04277934,0
+GL.US,D,20170925,000000,75.2032,75.6344,74.8765,75.6056,637765.17637431,0
+GL.US,D,20170926,000000,75.6344,75.8068,75.2401,75.5568,438976.51785907,0
+GL.US,D,20170927,000000,76.1902,76.735,76.0369,76.487,451414.05031435,0
+GL.US,D,20170928,000000,76.4003,76.487,76.0667,76.3904,286081.31990194,0
+GL.US,D,20170929,000000,76.2749,76.9282,76.2649,76.726,511748.18188011,0
+GL.US,D,20171002,000000,76.8017,77.1303,76.4392,76.9581,377320.01362489,0
+GL.US,D,20171003,000000,76.8883,77.0527,76.5826,77.0337,255186.79853951,0
+GL.US,D,20171004,000000,76.9381,77.2131,76.7818,76.9481,274902.90310816,0
+GL.US,D,20171005,000000,76.9959,77.7528,76.9959,77.5616,227227.20148213,0
+GL.US,D,20171006,000000,77.7528,77.9062,77.1681,77.5616,387448.16328795,0
+GL.US,D,20171009,000000,77.3873,77.467,77.1971,77.2907,250758.80805531,0
+GL.US,D,20171010,000000,77.2907,77.714,77.2439,77.6762,374852.99035513,0
+GL.US,D,20171011,000000,77.5716,77.8394,77.0527,77.8394,364995.94215027,0
+GL.US,D,20171012,000000,77.8394,78.3385,77.6572,78.2507,421700.32641437,0
+GL.US,D,20171013,000000,78.2897,78.6282,78.0127,78.3285,316962.7882312,0
+GL.US,D,20171016,000000,78.3095,78.7816,78.3095,78.7518,234643.33248356,0
+GL.US,D,20171017,000000,78.7996,78.938,78.3095,78.5984,388016.47227074,0
+GL.US,D,20171018,000000,78.8464,79.1173,78.7268,78.8563,318870.53923347,0
+GL.US,D,20171019,000000,78.5695,79.2307,78.4918,79.2119,235257.82912219,0
+GL.US,D,20171020,000000,80.0753,80.1241,79.5883,79.7786,479092.50511876,0
+GL.US,D,20171023,000000,79.932,80.3731,79.5604,80.3343,410713.68880029,0
+GL.US,D,20171024,000000,80.3243,80.6908,80.0853,80.5085,398549.26596218,0
+GL.US,D,20171025,000000,81.0842,83.0204,79.7686,81.1798,760091.17471888,0
+GL.US,D,20171026,000000,81.5433,82.0522,78.7518,81.6599,917432.43659075,0
+GL.US,D,20171027,000000,81.4667,81.9546,80.9676,81.5433,460498.96140302,0
+GL.US,D,20171030,000000,81.4885,81.6987,81.0454,81.123,416443.9703634,0
+GL.US,D,20171031,000000,81.5055,81.5055,80.6221,80.7496,406861.03585519,0
+GL.US,D,20171101,000000,81.142,81.6509,80.882,81.3501,392369.15679431,0
+GL.US,D,20171102,000000,81.3411,82.2853,81.2376,82.102,444674.66887898,0
+GL.US,D,20171103,000000,81.8322,82.359,81.7644,81.9836,582186.36520155,0
+GL.US,D,20171106,000000,81.8521,82.3032,81.3989,82.2375,488082.02865731,0
+GL.US,D,20171107,000000,82.1598,82.7494,81.4955,81.7565,449199.05099277,0
+GL.US,D,20171108,000000,81.6409,82.11,81.4477,81.8132,542891.71495232,0
+GL.US,D,20171109,000000,81.4477,81.7844,80.7625,81.1042,493844.44076362,0
+GL.US,D,20171110,000000,81.2097,81.2475,80.2965,80.872,549662.22285141,0
+GL.US,D,20171113,000000,80.7586,81.3501,80.5843,81.2844,459509.94312027,0
+GL.US,D,20171114,000000,81.0056,81.9268,80.8522,81.7565,581624.08069562,0
+GL.US,D,20171115,000000,81.3043,82.3969,81.1998,81.9358,676507.58291237,0
+GL.US,D,20171116,000000,82.102,82.4267,81.5245,81.5931,492626.49236059,0
+GL.US,D,20171117,000000,81.2764,82.2764,81.1609,82.0034,538696.67090629,0
+GL.US,D,20171120,000000,82.0622,82.102,81.5055,81.6599,437960.3894305,0
+GL.US,D,20171121,000000,81.89,82.1598,81.7844,81.8421,488774.84349498,0
+GL.US,D,20171122,000000,81.861,81.9358,81.3501,81.7485,291466.1981257,0
+GL.US,D,20171124,000000,81.9546,82.0772,81.6798,81.7385,180886.9255577,0
+GL.US,D,20171127,000000,81.7943,82.5711,81.6887,82.2943,380182.64420776,0
+GL.US,D,20171128,000000,82.5991,84.1368,82.5991,84.0103,754734.41072041,0
+GL.US,D,20171129,000000,84.2981,85.9414,84.2981,85.5082,475099.28104717,0
+GL.US,D,20171130,000000,85.8049,86.6883,85.1825,85.2782,971348.49215312,0
+GL.US,D,20171201,000000,85.5082,85.5082,83.2056,84.9694,626038.53218725,0
+GL.US,D,20171204,000000,86.0181,86.265,85.2164,85.8049,732046.23090614,0
+GL.US,D,20171205,000000,86.0559,86.4454,85.2492,85.4215,553544.99818074,0
+GL.US,D,20171206,000000,85.307,86.1207,85.1347,85.4504,486389.15066267,0
+GL.US,D,20171207,000000,85.2014,85.7751,85.2014,85.5849,302685.78217795,0
+GL.US,D,20171208,000000,85.8837,86.518,85.4982,86.3348,420140.99098989,0
+GL.US,D,20171211,000000,86.2452,86.4692,85.7851,86.0271,473856.23065729,0
+GL.US,D,20171212,000000,86.1406,86.3926,85.6137,86.1585,543260.2121196,0
+GL.US,D,20171213,000000,86.0649,86.7163,85.6805,85.7193,616259.80218144,0
+GL.US,D,20171214,000000,85.8149,86.2182,85.2014,85.287,488257.74256541,0
+GL.US,D,20171215,000000,85.6905,86.6485,85.325,86.0081,1033023.0698179,0
+GL.US,D,20171218,000000,86.5091,86.6405,85.8936,86.2552,596056.71906748,0
+GL.US,D,20171219,000000,86.6883,87.1574,86.3587,86.518,746262.9921909,0
+GL.US,D,20171220,000000,87.0359,87.2152,86.5529,86.7839,671458.06723323,0
+GL.US,D,20171221,000000,87.2232,87.3208,86.5808,86.8707,655090.56771329,0
+GL.US,D,20171222,000000,87.3308,87.3407,86.4991,87.0459,366905.70131148,0
+GL.US,D,20171226,000000,87.0648,87.2919,86.7551,86.9891,176642.6816174,0
+GL.US,D,20171227,000000,86.8805,87.262,86.7451,87.0459,257671.89523982,0
+GL.US,D,20171228,000000,87.3108,87.526,86.9205,87.496,286123.49123988,0
+GL.US,D,20171229,000000,87.5837,87.6146,87.0648,87.0648,291284.45974074,0
+GL.US,D,20180102,000000,87.7431,87.7431,86.4603,86.5808,537087.13150807,0
+GL.US,D,20180103,000000,86.5718,86.9205,86.3686,86.8317,479472.04716025,0
+GL.US,D,20180104,000000,87.0837,87.764,87.0837,87.1963,483795.61337907,0
+GL.US,D,20180105,000000,87.4214,87.5758,86.9891,87.5458,779715.90805531,0
+GL.US,D,20180108,000000,87.6763,87.9093,87.2242,87.8028,443667.57716568,0
+GL.US,D,20180109,000000,88.1663,89.1503,88.1663,88.515,497548.48994644,0
+GL.US,D,20180110,000000,88.6972,89.6004,88.469,89.1772,382400.65576776,0
+GL.US,D,20180111,000000,89.5158,89.7349,89.0457,89.2728,647032.82992741,0
+GL.US,D,20180112,000000,89.5536,89.5536,88.1075,88.6872,756885.1489556,0
+GL.US,D,20180116,000000,88.7549,89.0647,87.5458,87.8905,717097.4956842,0
+GL.US,D,20180117,000000,88.2739,88.9879,87.9691,88.479,572969.91970168,0
+GL.US,D,20180118,000000,88.745,89.0457,87.9691,88.1215,552329.05793667,0
+GL.US,D,20180119,000000,88.4392,88.8894,88.0359,88.5936,565048.73672439,0
+GL.US,D,20180122,000000,88.8605,89.2161,88.469,89.1961,407800.85424367,0
+GL.US,D,20180123,000000,88.9083,89.3704,88.6673,89.1861,323385.88463197,0
+GL.US,D,20180124,000000,89.5438,89.715,88.9581,89.48,514884.92615963,0
+GL.US,D,20180125,000000,89.6602,89.6602,88.8993,89.1304,289520.29210339,0
+GL.US,D,20180126,000000,89.3117,89.8415,88.8804,89.715,556310.23305455,0
+GL.US,D,20180129,000000,89.6204,89.9839,88.7639,88.7739,550750.64500216,0
+GL.US,D,20180130,000000,88.2261,88.8894,87.6574,87.8028,617002.82099285,0
+GL.US,D,20180131,000000,87.7739,88.2062,86.9692,87.3417,888128.37711652,0
+GL.US,D,20180201,000000,87.3516,87.8665,86.7839,87.2341,1035576.4439224,0
+GL.US,D,20180202,000000,86.9503,87.1485,84.7831,84.8031,826846.39452648,0
+GL.US,D,20180205,000000,84.0541,84.5063,80.3243,80.7187,1405455.2245591,0
+GL.US,D,20180206,000000,78.8244,80.8432,78.45,80.1988,1411833.1373835,0
+GL.US,D,20180207,000000,79.8542,81.1798,79.5176,80.0654,999323.15040262,0
+GL.US,D,20180208,000000,80.0654,80.7755,77.3235,77.4112,1080284.0866207,0
+GL.US,D,20180209,000000,78.4011,79.91,77.9112,79.4489,1275720.1237694,0
+GL.US,D,20180212,000000,80.0464,81.0544,79.1501,80.3054,1002615.5270007,0
+GL.US,D,20180213,000000,79.6411,81.0742,79.5853,80.7944,644346.91733213,0
+GL.US,D,20180214,000000,80.4787,83.0233,80.4001,82.9676,803294.70636381,0
+GL.US,D,20180215,000000,83.5531,83.5919,82.3341,82.7962,539551.14253941,0
+GL.US,D,20180216,000000,82.4865,83.6517,82.4467,83.3062,723269.57221626,0
+GL.US,D,20180220,000000,83.0422,83.7961,83.0422,83.0422,624686.0371346,0
+GL.US,D,20180221,000000,82.8719,84.1616,82.7375,82.843,587889.53661885,0
+GL.US,D,20180222,000000,83.1608,83.5681,82.2784,82.3341,703618.73281347,0
+GL.US,D,20180223,000000,82.5453,83.2096,82.37,83.1707,364354.33536582,0
+GL.US,D,20180226,000000,83.4366,84.2364,83.0134,84.2184,445327.32053765,0
+GL.US,D,20180227,000000,84.1228,84.7553,83.6319,83.6319,531220.29513637,0
+GL.US,D,20180228,000000,84.0342,84.2184,82.0443,82.0742,527989.16738622,0
+GL.US,D,20180301,000000,82.1518,82.3052,79.5475,79.9588,849217.28522669,0
+GL.US,D,20180302,000000,79.17,79.9688,78.4111,79.7566,866157.11004731,0
+GL.US,D,20180305,000000,79.2089,81.3421,78.9778,80.8622,826034.0942313,0
+GL.US,D,20180306,000000,80.9676,81.5743,80.4001,81.4487,815927.0302372,0
+GL.US,D,20180307,000000,80.6699,81.7953,80.5454,81.5643,524450.79131676,0
+GL.US,D,20180308,000000,81.8431,82.3521,80.8074,82.3142,677361.05046602,0
+GL.US,D,20180309,000000,82.7375,84.0252,82.5841,83.9665,596242.47377033,0
+GL.US,D,20180312,000000,83.7862,84.3519,83.3629,83.6617,655557.46466911,0
+GL.US,D,20180313,000000,84.1517,84.1517,82.7474,83.0422,650621.40997062,0
+GL.US,D,20180314,000000,83.4844,83.4844,81.7754,81.9477,510229.00963463,0
+GL.US,D,20180315,000000,82.122,82.4665,81.8531,82.2395,598337.9876344,0
+GL.US,D,20180316,000000,82.1718,82.6608,81.9098,82.2873,1399592.4045053,0
+GL.US,D,20180319,000000,82.3521,82.3521,81.2844,82.1419,755145.07922565,0
+GL.US,D,20180320,000000,82.5353,82.9864,82.2584,82.7086,494808.3570595,0
+GL.US,D,20180321,000000,82.843,83.5631,82.6021,82.7375,675812.75991576,0
+GL.US,D,20180322,000000,81.7654,82.3431,80.4837,80.5932,576763.33195775,0
+GL.US,D,20180323,000000,80.8622,80.9776,77.6612,77.7846,582494.61760035,0
+GL.US,D,20180326,000000,79.1889,81.0354,78.939,80.872,845799.39869421,0
+GL.US,D,20180327,000000,81.3899,81.3899,79.5664,79.9588,703599.65530346,0
+GL.US,D,20180328,000000,80.1889,80.872,79.4778,80.4687,679277.83818355,0
+GL.US,D,20180329,000000,80.91,81.6041,80.5932,80.9188,653207.9186979,0
+GL.US,D,20180402,000000,81.1042,81.1609,78.2019,79.177,623563.47628169,0
+GL.US,D,20180403,000000,79.7846,80.6898,79.2337,80.5065,735396.8441138,0
+GL.US,D,20180404,000000,79.3593,81.7017,79.3593,81.4787,1270974.8441711,0
+GL.US,D,20180405,000000,81.9298,82.3172,81.3153,81.8352,853687.44704883,0
+GL.US,D,20180406,000000,81.0354,81.5265,79.1571,79.928,812498.09883051,0
+GL.US,D,20180409,000000,80.4479,81.4497,80.0146,80.0903,407864.11125059,0
+GL.US,D,20180410,000000,81.152,81.7674,80.7586,81.0742,538664.5403631,0
+GL.US,D,20180411,000000,80.2755,80.7844,79.9418,80.3522,500996.49886315,0
+GL.US,D,20180412,000000,80.8243,81.3909,80.6012,81.133,458211.66835925,0
+GL.US,D,20180413,000000,81.7595,81.8451,80.8522,81.2386,685642.69797479,0
+GL.US,D,20180416,000000,81.8551,82.4695,81.6429,81.9586,656120.75325451,0
+GL.US,D,20180417,000000,82.5383,82.9337,81.7415,82.2226,710805.93369463,0
+GL.US,D,20180418,000000,82.5383,82.9984,82.0961,82.5573,578921.09874926,0
+GL.US,D,20180419,000000,83.8499,84.4734,82.9626,84.0113,683132.4992876,0
+GL.US,D,20180420,000000,84.0113,84.7383,83.4795,83.9724,822296.91042581,0
+GL.US,D,20180423,000000,84.2822,84.6885,83.4336,83.6955,551469.56590618,0
+GL.US,D,20180424,000000,84.0013,84.321,82.4407,82.9526,854394.31899914,0
+GL.US,D,20180425,000000,82.9984,83.7633,82.4068,83.2922,452495.44390879,0
+GL.US,D,20180426,000000,83.3022,84.0302,82.9138,83.5781,401370.72928658,0
+GL.US,D,20180427,000000,83.349,84.4435,83.2146,84.3011,382551.26768899,0
+GL.US,D,20180430,000000,84.5521,85.0042,83.5481,83.5481,464884.78054927,0
+GL.US,D,20180501,000000,83.3022,83.5781,82.7415,83.4894,303613.55161274,0
+GL.US,D,20180502,000000,83.0662,83.0662,81.624,81.7515,656417.96077907,0
+GL.US,D,20180503,000000,81.3053,81.6917,79.9668,80.9966,537774.92594836,0
+GL.US,D,20180504,000000,80.5643,82.7713,80.2995,82.3172,353173.9104131,0
+GL.US,D,20180507,000000,82.4019,82.6449,81.864,82.2993,455600.0576451,0
+GL.US,D,20180508,000000,82.2614,82.847,81.6619,81.9118,470493.56849593,0
+GL.US,D,20180509,000000,82.2126,82.2903,81.382,81.8929,428432.67929341,0
+GL.US,D,20180510,000000,81.8929,82.3819,81.4687,82.2425,350177.73726007,0
+GL.US,D,20180511,000000,82.3271,82.9984,82.1927,82.3729,251478.73303879,0
+GL.US,D,20180514,000000,82.4596,82.5871,81.4875,81.633,382634.60628541,0
+GL.US,D,20180515,000000,81.4787,82.114,81.3003,81.7674,531070.68729461,0
+GL.US,D,20180516,000000,81.6051,82.5283,81.6051,82.1638,414203.86905495,0
+GL.US,D,20180517,000000,82.124,82.7514,81.873,82.5183,339488.30717054,0
+GL.US,D,20180518,000000,82.4795,82.8201,82.2564,82.4895,830506.2642124,0
+GL.US,D,20180521,000000,82.7614,83.5481,82.6627,83.3948,536711.60578447,0
+GL.US,D,20180522,000000,83.4147,84.0601,83.2922,83.7921,361012.75887344,0
+GL.US,D,20180523,000000,83.4605,83.5293,83.0612,83.3948,428235.87971633,0
+GL.US,D,20180524,000000,83.095,83.33,82.355,83.0372,447478.05877284,0
+GL.US,D,20180525,000000,82.8002,83.3211,82.2514,82.5573,340954.26320386,0
+GL.US,D,20180529,000000,81.4199,81.7316,79.5545,80.0714,704283.43342584,0
+GL.US,D,20180530,000000,80.901,82.3032,80.7586,81.9676,745465.75308785,0
+GL.US,D,20180531,000000,81.7674,82.1738,81.0354,81.7117,651766.06057197,0
+GL.US,D,20180601,000000,82.7126,83.4416,82.6249,82.6249,526259.13845101,0
+GL.US,D,20180604,000000,82.8201,83.2334,81.9876,82.0462,424009.70920658,0
+GL.US,D,20180605,000000,81.8551,81.9208,80.9288,81.8073,680511.85185818,0
+GL.US,D,20180606,000000,82.1638,82.6051,81.7117,82.3729,491942.71423821,0
+GL.US,D,20180607,000000,82.6249,82.7514,82.104,82.5084,813681.90853139,0
+GL.US,D,20180608,000000,82.6349,83.1248,82.364,83.0662,497583.63272805,0
+GL.US,D,20180611,000000,83.33,83.4795,82.355,82.5283,309075.74395605,0
+GL.US,D,20180612,000000,82.5383,82.5383,81.2854,81.5075,415132.64256921,0
+GL.US,D,20180613,000000,81.633,81.9974,80.9528,81.2386,962821.84925248,0
+GL.US,D,20180614,000000,81.4975,81.6818,80.6699,81.1042,834060.70555345,0
+GL.US,D,20180615,000000,80.6799,81.4497,79.918,81.3721,1062596.2225913,0
+GL.US,D,20180618,000000,80.9378,81.2585,80.3323,81.0254,687548.4408181,0
+GL.US,D,20180619,000000,80.3891,81.4009,80.3522,81.1709,665816.1446639,0
+GL.US,D,20180620,000000,81.5075,81.7595,80.892,80.9578,847796.51276974,0
+GL.US,D,20180621,000000,80.8432,81.2007,80.3801,80.6211,689287.50646859,0
+GL.US,D,20180622,000000,81.0354,81.128,80.3323,80.6012,1317504.8911163,0
+GL.US,D,20180625,000000,80.2467,80.8143,79.7108,80.5444,504604.15641638,0
+GL.US,D,20180626,000000,80.5723,80.5723,79.9468,79.9668,441526.87972526,0
+GL.US,D,20180627,000000,79.7846,80.2277,78.3385,78.3673,390901.19260205,0
+GL.US,D,20180628,000000,78.2607,78.5804,77.692,78.1641,530087.69348872,0
+GL.US,D,20180629,000000,78.694,79.5734,78.3285,78.4161,632253.78413673,0
+GL.US,D,20180702,000000,78.0317,78.9928,77.9251,78.8962,578324.67554118,0
+GL.US,D,20180703,000000,79.3215,79.8144,79.1292,79.2169,386982.27041161,0
+GL.US,D,20180705,000000,79.5156,79.5644,78.9788,79.418,709757.67472286,0
+GL.US,D,20180706,000000,79.1681,80.1321,78.9648,79.901,697744.86788546,0
+GL.US,D,20180709,000000,80.3921,81.9736,80.3821,81.8989,656926.02499336,0
+GL.US,D,20180710,000000,81.9358,81.9457,81.138,81.8122,531369.90297813,0
+GL.US,D,20180711,000000,81.2814,81.5802,80.654,80.8661,464819.51538341,0
+GL.US,D,20180712,000000,81.4447,81.4447,79.8344,80.4807,366493.02464731,0
+GL.US,D,20180713,000000,80.152,80.905,80.0266,80.5195,635114.40656065,0
+GL.US,D,20180716,000000,80.6639,81.5603,80.6639,81.5125,501369.01234834,0
+GL.US,D,20180717,000000,81.5304,81.8411,81.2057,81.6101,348941.71542649,0
+GL.US,D,20180718,000000,81.7634,82.4287,81.6389,82.3052,461961.90519791,0
+GL.US,D,20180719,000000,82.131,82.136,80.886,81.0394,549770.66343469,0
+GL.US,D,20180720,000000,80.7426,80.8472,80.2207,80.5573,400611.64520357,0
+GL.US,D,20180723,000000,80.5663,81.4925,80.2825,81.4059,403276.47212989,0
+GL.US,D,20180724,000000,81.2635,82.0472,81.0584,81.5703,478448.89017536,0
+GL.US,D,20180725,000000,81.5025,81.5025,80.162,80.9418,479043.30522449,0
+GL.US,D,20180726,000000,83.114,84.8219,81.9078,83.7533,998269.87103347,0
+GL.US,D,20180727,000000,83.9824,84.8618,83.8778,84.6715,497273.37217032,0
+GL.US,D,20180730,000000,84.7731,85.6058,84.6617,85.0938,544003.23093101,0
+GL.US,D,20180731,000000,85.4604,85.6247,84.7831,84.9963,511605.60259469,0
+GL.US,D,20180801,000000,85.4026,85.8467,83.9924,84.1686,421036.62988148,0
+GL.US,D,20180802,000000,83.84,83.8579,83.0542,83.3669,558243.08604368,0
+GL.US,D,20180803,000000,83.2812,83.8579,82.7305,83.84,357376.98709492,0
+GL.US,D,20180806,000000,83.8579,84.5043,83.6269,84.2254,375890.20445267,0
+GL.US,D,20180807,000000,84.4744,85.1138,84.3499,84.4744,255774.18503231,0
+GL.US,D,20180808,000000,84.4644,85.0062,84.1786,84.9475,228782.52058872,0
+GL.US,D,20180809,000000,84.9106,85.1038,84.3698,84.4744,252332.20059244,0
+GL.US,D,20180810,000000,83.7245,84.1686,83.0442,83.587,452311.69736488,0
+GL.US,D,20180813,000000,83.5083,83.9047,83.104,83.3012,267309.05003967,0
+GL.US,D,20180814,000000,83.4983,84.34,83.4038,84.0601,304741.13286302,0
+GL.US,D,20180815,000000,83.5283,84.0013,83.4326,83.7921,316585.25434864,0
+GL.US,D,20180816,000000,84.2254,85.1228,84.1198,84.8917,342910.21002092,0
+GL.US,D,20180817,000000,84.7173,85.2572,84.572,85.1038,523798.13965809,0
+GL.US,D,20180820,000000,85.316,85.546,85.064,85.2672,336300.35483782,0
+GL.US,D,20180821,000000,85.4504,86.4642,85.286,86.0778,381568.27388308,0
+GL.US,D,20180822,000000,85.8757,86.1625,85.3827,85.6725,454112.01186333,0
+GL.US,D,20180823,000000,85.6147,85.6147,84.4943,84.6895,286867.51413077,0
+GL.US,D,20180824,000000,84.9664,85.3638,84.812,85.3338,224006.11452674,0
+GL.US,D,20180827,000000,85.4116,86.2302,85.4116,85.6058,574822.44633283,0
+GL.US,D,20180828,000000,85.8169,85.9195,84.8031,85.1716,532306.70912819,0
+GL.US,D,20180829,000000,85.2184,85.321,84.2612,85.0451,379969.77935909,0
+GL.US,D,20180830,000000,84.9763,85.0261,84.5431,84.6517,280704.47431398,0
+GL.US,D,20180831,000000,84.5819,84.8957,84.1786,84.8519,409511.80566886,0
+GL.US,D,20180904,000000,84.7453,85.296,84.4843,85.1516,350832.39707768,0
+GL.US,D,20180905,000000,85.1138,86.28,85.1138,85.9922,421595.90214899,0
+GL.US,D,20180906,000000,85.9345,86.3388,85.4026,85.5181,346570.07970684,0
+GL.US,D,20180907,000000,85.556,85.6247,85.0062,85.306,426435.56521788,0
+GL.US,D,20180910,000000,82.4088,82.4088,78.945,81.5125,1345650.2428766,0
+GL.US,D,20180911,000000,81.1858,82.2784,80.654,81.8989,790553.94190711,0
+GL.US,D,20180912,000000,81.7634,81.879,81.0782,81.3471,392733.6376437,0
+GL.US,D,20180913,000000,81.7077,82.3142,81.4825,82.1608,404853.88098491,0
+GL.US,D,20180914,000000,82.4377,84.0501,82.3102,83.8101,434550.53553382,0
+GL.US,D,20180917,000000,84.0601,84.0601,82.6807,82.7793,637499.09531347,0
+GL.US,D,20180918,000000,82.8739,83.2136,82.4665,82.9696,963828.94096578,0
+GL.US,D,20180919,000000,83.1538,84.4256,83.114,84.1298,463801.37879588,0
+GL.US,D,20180920,000000,84.6815,85.5181,84.5043,85.2482,543555.41148521,0
+GL.US,D,20180921,000000,85.6546,85.8657,84.8618,85.7871,1138491.5778588,0
+GL.US,D,20180924,000000,85.7771,85.8567,84.9763,85.0162,544537.40121163,0
+GL.US,D,20180925,000000,85.2772,85.5371,84.2832,84.5132,505054.9881006,0
+GL.US,D,20180926,000000,84.6815,84.7831,83.3938,83.5372,462650.70371767,0
+GL.US,D,20180927,000000,83.2424,83.8101,82.9217,83.2624,420767.53658221,0
+GL.US,D,20180928,000000,83.084,83.9426,82.6031,83.6667,473850.20618044,0
+GL.US,D,20181001,000000,84.1786,84.4843,83.1239,83.4983,402464.17183472,0
+GL.US,D,20181002,000000,83.4884,83.8858,82.6329,83.7633,308589.76949022,0
+GL.US,D,20181003,000000,84.3987,84.8419,83.8948,84.1786,651358.40430517,0
+GL.US,D,20181004,000000,84.4256,85.318,84.4256,85.057,523759.98463805,0
+GL.US,D,20181005,000000,85.1825,85.6087,84.3698,84.5242,594760.45246542,0
+GL.US,D,20181008,000000,84.2543,86.1864,83.8191,85.7601,730921.66189428,0
+GL.US,D,20181009,000000,85.54,86.3338,85.0809,85.9085,435420.06835906,0
+GL.US,D,20181010,000000,86.0141,86.6505,84.4067,84.4654,655817.5212531,0
+GL.US,D,20181011,000000,84.2642,84.312,80.8024,80.8124,914997.54386419,0
+GL.US,D,20181012,000000,81.5653,81.8471,79.5654,81.1998,836702.43865185,0
+GL.US,D,20181015,000000,81.0135,81.8561,80.7834,81.0135,649469.73081294,0
+GL.US,D,20181016,000000,81.4298,81.9516,80.5175,81.9318,1046086.143786,0
+GL.US,D,20181017,000000,82.0284,83.6259,81.8372,82.9864,760583.17366157,0
+GL.US,D,20181018,000000,82.9676,83.5362,81.5353,82.107,698583.27424698,0
+GL.US,D,20181019,000000,81.6728,83.6856,81.3203,83.1816,591830.54855774,0
+GL.US,D,20181022,000000,83.1916,83.6557,81.8083,81.8561,540531.12410689,0
+GL.US,D,20181023,000000,80.7735,81.8272,80.1042,81.3621,638143.71433635,0
+GL.US,D,20181024,000000,80.9856,81.0524,78.0476,78.2487,748152.66976261,0
+GL.US,D,20181025,000000,79.4967,81.1898,77.6792,80.3203,885771.80258899,0
+GL.US,D,20181026,000000,80.2516,80.7735,79.3801,79.9508,937020.01898662,0
+GL.US,D,20181029,000000,80.6669,81.6629,79.659,80.2915,649083.16021511,0
+GL.US,D,20181030,000000,80.7556,82.098,80.4339,81.9696,642964.29989522,0
+GL.US,D,20181031,000000,82.7564,83.5461,81.7983,81.8561,748700.89715589,0
+GL.US,D,20181101,000000,82.3202,82.6279,81.7605,82.5124,551631.22270163,0
+GL.US,D,20181102,000000,83.3181,84.1786,81.6151,81.9228,492052.15890097,0
+GL.US,D,20181105,000000,82.0384,83.092,82.0384,83.0233,417290.40936072,0
+GL.US,D,20181106,000000,82.7564,83.8768,82.6877,83.829,399100.50559388,0
+GL.US,D,20181107,000000,84.4356,84.9485,83.3928,84.7941,512573.53520847,0
+GL.US,D,20181108,000000,84.09,84.9883,84.0501,84.5929,551689.45931118,0
+GL.US,D,20181109,000000,84.3698,84.9933,83.6945,84.0402,587391.51319931,0
+GL.US,D,20181112,000000,84.0402,84.6129,82.9297,83.0332,342651.1575164,0
+GL.US,D,20181113,000000,83.1318,84.5829,83.0422,83.9236,536955.59709685,0
+GL.US,D,20181114,000000,84.573,85.2692,82.6677,83.5861,522586.21573192,0
+GL.US,D,20181115,000000,82.8908,83.8808,82.137,83.6557,672382.82442959,0
+GL.US,D,20181116,000000,83.0044,83.8191,82.0582,83.5362,985295.15605914,0
+GL.US,D,20181119,000000,83.5561,84.3499,83.1318,84.1098,455367.11120693,0
+GL.US,D,20181120,000000,83.5561,84.08,82.5423,82.8341,686776.30370192,0
+GL.US,D,20181121,000000,82.9098,84.6725,82.6588,83.2504,443003.88063279,0
+GL.US,D,20181123,000000,82.5811,84.1,82.2644,83.2116,231529.68203198,0
+GL.US,D,20181126,000000,84.2642,84.7841,83.3082,83.9426,493299.22560876,0
+GL.US,D,20181127,000000,83.5661,84.08,82.1857,82.3013,734075.47552486,0
+GL.US,D,20181128,000000,82.1568,84.9883,81.9994,84.9783,837862.15044533,0
+GL.US,D,20181129,000000,84.2344,85.0958,84.1786,84.4256,559380.70808872,0
+GL.US,D,20181130,000000,84.4256,84.8041,83.5173,83.5461,841488.88550857,0
+GL.US,D,20181203,000000,84.2064,86.284,83.2693,83.6856,556710.86076503,0
+GL.US,D,20181204,000000,83.4685,83.4685,79.3901,79.4967,807685.54590743,0
+GL.US,D,20181206,000000,78.3753,78.8204,76.742,78.3165,1131026.246963,0
+GL.US,D,20181207,000000,78.2199,79.5754,77.2817,77.5914,809573.2153202,0
+GL.US,D,20181210,000000,77.4968,77.6214,74.8068,76.3057,650542.0876921,0
+GL.US,D,20181211,000000,77.2051,77.5526,75.262,75.4622,890864.49368556,0
+GL.US,D,20181212,000000,76.742,76.974,75.5906,75.9462,938412.67721827,0
+GL.US,D,20181213,000000,76.1135,76.5856,75.0011,75.4362,1083141.6968062,0
+GL.US,D,20181214,000000,74.8457,75.1753,74.3437,74.5858,876715.00572562,0
+GL.US,D,20181217,000000,74.3437,75.1554,73.1177,73.3756,1149329.6117105,0
+GL.US,D,20181218,000000,73.541,74.6276,73.1078,73.3189,708580.89357831,0
+GL.US,D,20181219,000000,73.2302,74.3916,71.6557,71.9764,868703.45559559,0
+GL.US,D,20181220,000000,71.4924,72.2432,70.6209,71.3748,741131.14199481,0
+GL.US,D,20181221,000000,71.074,72.6148,69.9845,70.125,1166632.913301,0
+GL.US,D,20181224,000000,69.5961,70.0702,68.2615,68.2715,271072.3399115,0
+GL.US,D,20181226,000000,68.4069,71.0462,67.3741,71.0083,571912.62401464,0
+GL.US,D,20181227,000000,70.0224,71.8389,69.5393,71.8389,545229.21196983,0
+GL.US,D,20181228,000000,72.0132,72.4773,71.2006,71.4047,463029.2416797,0
+GL.US,D,20181231,000000,71.6467,72.2832,71.315,72.062,471181.36293621,0
+GL.US,D,20190102,000000,71.2672,73.9663,71.084,73.8397,971297.2840999,0
+GL.US,D,20190103,000000,73.521,74.1983,72.6118,72.6785,699324.28489944,0
+GL.US,D,20190104,000000,73.8697,75.5648,73.4524,75.255,809240.86501401,0
+GL.US,D,20190107,000000,74.9751,76.0697,74.2372,75.5358,662690.44525862,0
+GL.US,D,20190108,000000,75.8934,76.4073,75.0529,76.4073,672739.27264317,0
+GL.US,D,20190109,000000,76.3296,77.475,76.3296,77.2309,541915.74970274,0
+GL.US,D,20190110,000000,77.0965,77.5994,76.8734,77.3385,365768.07926646,0
+GL.US,D,20190111,000000,76.9471,77.6782,76.5338,77.5904,395651.49259769,0
+GL.US,D,20190114,000000,76.9023,78.0167,76.9023,77.5317,445335.35317346,0
+GL.US,D,20190115,000000,77.4261,78.0167,77.1453,77.9978,352920.88238543,0
+GL.US,D,20190116,000000,78.5107,79.0734,77.9779,78.7348,629875.11986075,0
+GL.US,D,20190117,000000,78.2687,79.2766,77.9978,79.1601,572263.04775137,0
+GL.US,D,20190118,000000,79.7218,79.7417,78.936,79.4309,776422.52737772,0
+GL.US,D,20190122,000000,79.1601,79.6341,78.3075,78.5486,691733.44406938,0
+GL.US,D,20190123,000000,78.8682,79.2288,78.1531,79.1302,552351.14768512,0
+GL.US,D,20190124,000000,78.9938,80.158,78.9698,79.9438,419585.73504029,0
+GL.US,D,20190125,000000,80.7307,81.2814,80.158,80.6819,441597.16528849,0
+GL.US,D,20190128,000000,80.0415,80.7107,79.5485,80.3621,440223.58456687,0
+GL.US,D,20190129,000000,80.2955,80.5932,79.7318,79.8014,349269.0453353,0
+GL.US,D,20190130,000000,79.8492,80.7107,78.8494,80.2367,436699.26561005,0
+GL.US,D,20190131,000000,79.7516,81.2814,79.4987,81.1569,484170.1350232,0
+GL.US,D,20190201,000000,81.3969,81.6967,80.895,81.4357,436257.47064111,0
+GL.US,D,20190204,000000,81.3781,81.5423,80.5065,80.885,601138.36528982,0
+GL.US,D,20190205,000000,81.0982,81.0982,80.158,80.885,603939.74702473,0
+GL.US,D,20190206,000000,80.2855,81.882,79.0037,79.5963,764237.01887064,0
+GL.US,D,20190207,000000,79.1123,79.896,78.1989,78.9848,717645.72307749,0
+GL.US,D,20190208,000000,78.5685,79.0435,77.2209,78.5008,489878.32683787,0
+GL.US,D,20190211,000000,78.8772,78.946,77.6682,78.8593,358680.2822533,0
+GL.US,D,20190212,000000,79.5186,80.4677,79.4688,80.168,542764.19685901,0
+GL.US,D,20190213,000000,80.4089,81.0194,79.896,80.0116,411579.20530763,0
+GL.US,D,20190214,000000,79.2865,79.8104,78.8304,79.2865,477826.36090094,0
+GL.US,D,20190215,000000,80.0514,80.8173,79.8772,80.7685,663637.29220343,0
+GL.US,D,20190219,000000,80.4677,81.1181,80.0514,81.0394,445512.07116103,0
+GL.US,D,20190220,000000,81.0484,81.4259,80.6022,81.3969,398638.62903543,0
+GL.US,D,20190221,000000,81.4457,81.622,80.4279,80.6121,476967.87294992,0
+GL.US,D,20190222,000000,80.8362,80.8362,80.1729,80.3621,502435.34475065,0
+GL.US,D,20190225,000000,80.8462,80.8462,79.915,80.0514,436912.13045873,0
+GL.US,D,20190226,000000,79.7218,80.5932,79.7218,80.0415,337167.87950411,0
+GL.US,D,20190227,000000,79.9438,80.4479,79.8682,80.168,356652.04171406,0
+GL.US,D,20190228,000000,80.1182,80.4966,79.8294,79.9926,519628.19759893,0
+GL.US,D,20190301,000000,80.5265,81.0782,80.1969,80.2955,609940.12596658,0
+GL.US,D,20190304,000000,80.4279,80.9408,79.1601,79.8682,532957.35262791,0
+GL.US,D,20190305,000000,80.0982,80.4877,79.2288,79.9827,418122.79124538,0
+GL.US,D,20190306,000000,79.8682,80.0883,79.2377,79.2467,316947.72703907,0
+GL.US,D,20190307,000000,78.9559,78.9658,77.95,78.7248,562779.51711117,0
+GL.US,D,20190308,000000,78.1711,78.7148,77.9978,78.6272,533661.21233979,0
+GL.US,D,20190311,000000,78.9071,79.5863,78.7448,79.5385,596898.13766742,0
+GL.US,D,20190312,000000,79.7716,80.0514,79.5963,79.7616,511412.81933551,0
+GL.US,D,20190313,000000,80.1769,80.5733,79.6053,79.9926,589580.40645454,0
+GL.US,D,20190314,000000,79.9438,80.148,79.4688,80.1082,538530.99779294,0
+GL.US,D,20190315,000000,80.0514,80.7606,79.8492,80.5265,962449.33576731,0
+GL.US,D,20190318,000000,80.8272,81.9108,80.7606,81.3969,611154.0580517,0
+GL.US,D,20190319,000000,81.7754,82.0164,80.7018,80.8173,525454.87079163,0
+GL.US,D,20190320,000000,80.8173,80.8651,79.2567,79.3732,708467.43259765,0
+GL.US,D,20190321,000000,78.936,79.9827,78.4041,79.8104,478942.897277,0
+GL.US,D,20190322,000000,79.1033,79.2467,77.7548,77.8126,797488.1147606,0
+GL.US,D,20190325,000000,77.8514,78.8494,77.6462,78.3365,452220.32613268,0
+GL.US,D,20190326,000000,78.926,79.421,78.6651,79.3243,372566.70139083,0
+GL.US,D,20190327,000000,79.2099,79.8592,79.1501,79.4021,408561.94648563,0
+GL.US,D,20190328,000000,79.5186,79.925,78.4828,79.2567,492996.99768683,0
+GL.US,D,20190329,000000,79.8393,80.0853,79.1899,79.4021,622560.40088629,0
+GL.US,D,20190401,000000,79.8592,81.6121,79.8592,81.5423,707289.64737362,0
+GL.US,D,20190402,000000,81.4757,81.9298,80.9706,81.2635,653691.88500479,0
+GL.US,D,20190403,000000,81.9497,82.3949,81.7395,82.0562,566274.71776321,0
+GL.US,D,20190404,000000,82.0961,82.8351,81.8541,82.105,303174.76888221,0
+GL.US,D,20190405,000000,82.125,82.854,81.7744,82.8351,624945.08963911,0
+GL.US,D,20190408,000000,82.6588,83.0642,82.6001,82.9696,420566.72068723,0
+GL.US,D,20190409,000000,82.4636,82.4925,81.6499,81.7644,387293.53504882,0
+GL.US,D,20190410,000000,81.8242,82.6677,81.6499,82.5423,361040.87309874,0
+GL.US,D,20190411,000000,82.8251,83.6199,82.4835,82.9606,436518.53130458,0
+GL.US,D,20190412,000000,83.9974,84.5909,83.5491,84.31,381599.40034681,0
+GL.US,D,20190415,000000,84.1059,84.6208,83.4436,83.6099,361511.78637246,0
+GL.US,D,20190416,000000,83.9485,84.7662,83.8729,84.5621,408992.69658035,0
+GL.US,D,20190417,000000,84.9395,84.9395,83.6985,83.7473,724072.83579616,0
+GL.US,D,20190418,000000,83.9884,88.6204,83.9884,86.1536,1083463.0022382,0
+GL.US,D,20190422,000000,86.2601,86.28,83.9097,84.5222,732197.84690684,0
+GL.US,D,20190423,000000,84.4136,84.6895,83.9934,84.2812,629657.2346147,0
+GL.US,D,20190424,000000,84.1059,84.2124,83.5751,83.835,542012.14133233,0
+GL.US,D,20190425,000000,83.2324,84.31,82.7663,84.0272,418366.78255778,0
+GL.US,D,20190426,000000,84.1846,84.4833,83.6099,84.4634,291031.43171307,0
+GL.US,D,20190429,000000,84.6507,85.4733,84.5371,85.1546,460751.98943069,0
+GL.US,D,20190430,000000,85.2522,85.2522,84.2424,85.1058,479715.03439317,0
+GL.US,D,20190501,000000,85.0182,85.4644,84.5521,84.7662,448343.57528018,0
+GL.US,D,20190502,000000,84.8429,85.3966,84.3868,84.9485,402549.51859007,0
+GL.US,D,20190503,000000,85.1746,85.7462,84.9206,85.3378,292799.61566833,0
+GL.US,D,20190506,000000,84.086,85.6605,83.8449,85.3767,258265.30620947,0
+GL.US,D,20190507,000000,84.8529,85.2323,83.4725,84.0362,338283.41180069,0
+GL.US,D,20190508,000000,83.7673,84.9305,83.5213,84.338,438915.26901111,0
+GL.US,D,20190509,000000,83.5701,84.8529,83.3968,84.6009,349097.3477451,0
+GL.US,D,20190510,000000,84.2424,85.7741,83.8629,85.6685,341694.26977685,0
+GL.US,D,20190513,000000,84.2902,84.7263,83.35,83.7872,495736.12649428,0
+GL.US,D,20190514,000000,83.9296,85.31,83.9296,84.7662,428417.61810129,0
+GL.US,D,20190515,000000,83.9884,84.6985,83.5601,84.2224,367586.46719545,0
+GL.US,D,20190516,000000,84.6208,85.2612,84.5809,84.8429,455580.98013508,0
+GL.US,D,20190517,000000,83.9974,85.5809,83.9784,84.8429,522312.10203528,0
+GL.US,D,20190520,000000,84.7363,85.8339,84.6705,85.7273,607584.55551852,0
+GL.US,D,20190521,000000,86.1924,86.8039,85.9315,86.2302,487751.68651007,0
+GL.US,D,20190522,000000,85.8827,86.1625,85.5859,85.8727,515719.31620324,0
+GL.US,D,20190523,000000,84.9017,85.047,83.6099,84.1348,581934.34125336,0
+GL.US,D,20190524,000000,84.3578,84.7841,83.9296,84.6507,457166.42162591,0
+GL.US,D,20190528,000000,84.5033,84.6985,83.6797,83.7673,668737.01185631,0
+GL.US,D,20190529,000000,83.5213,84.4136,83.2424,84.2812,548335.83386509,0
+GL.US,D,20190530,000000,84.2812,85.062,83.8818,83.9684,318164.67136262,0
+GL.US,D,20190531,000000,83.0741,83.6299,82.844,83.0154,425313.00436497,0
+GL.US,D,20190603,000000,82.9416,84.31,82.8251,84.2812,449255.27944337,0
+GL.US,D,20190604,000000,85.29,85.7273,84.7085,85.6605,542616.5971762,0
+GL.US,D,20190605,000000,85.7941,86.0669,84.9684,85.7273,552445.53115576,0
+GL.US,D,20190606,000000,85.9125,86.4991,85.6058,86.3388,319206.90585754,0
+GL.US,D,20190607,000000,86.2212,86.9214,86.2212,86.28,339852.78801992,0
+GL.US,D,20190610,000000,87.0091,87.1067,86.1924,86.2123,365496.97780823,0
+GL.US,D,20190611,000000,86.6585,86.9015,85.8039,85.8438,435518.4681476,0
+GL.US,D,20190612,000000,85.7541,86.1486,85.3378,85.8727,443417.56137644,0
+GL.US,D,20190613,000000,85.8926,86.3587,85.6885,86.048,398296.23793451,0
+GL.US,D,20190614,000000,86.1137,86.6585,85.7541,86.5708,345542.90640404,0
+GL.US,D,20190617,000000,86.6196,86.8717,85.6605,85.7462,284216.74431709,0
+GL.US,D,20190618,000000,85.7941,86.4454,85.4016,86.2024,340740.39427571,0
+GL.US,D,20190619,000000,86.1436,86.8915,85.8537,86.0181,389395.07338974,0
+GL.US,D,20190620,000000,86.6097,86.8815,85.4932,86.7661,389637.05654318,0
+GL.US,D,20190621,000000,86.8815,86.9801,85.4833,85.5132,1087532.5363498,0
+GL.US,D,20190624,000000,85.5709,86.6983,85.5709,85.7641,463510.19574817,0
+GL.US,D,20190625,000000,85.8438,85.9215,85.2522,85.6785,382639.62668278,0
+GL.US,D,20190626,000000,85.8139,86.048,85.0281,85.0281,395794.07188312,0
+GL.US,D,20190627,000000,85.2612,85.9892,85.2134,85.8627,354044.44731781,0
+GL.US,D,20190628,000000,86.4364,87.0579,86.4364,86.8517,940925.88814388,0
+GL.US,D,20190701,000000,87.4462,88.6105,87.4462,88.476,474995.86086126,0
+GL.US,D,20190702,000000,88.513,88.6304,87.3676,87.8725,412869.44743284,0
+GL.US,D,20190703,000000,88.1723,89.2619,88.1623,89.1264,262370.98718224,0
+GL.US,D,20190705,000000,89.1563,89.3206,88.504,89.2619,420026.52592975,0
+GL.US,D,20190708,000000,88.8256,89.1175,88.3247,88.3874,463914.83977655,0
+GL.US,D,20190709,000000,87.8427,89.0707,87.8427,89.0407,476887.54659193,0
+GL.US,D,20190710,000000,89.0407,89.3306,88.504,88.6314,499151.00078833,0
+GL.US,D,20190711,000000,88.982,89.1941,88.2908,89.1752,581377.0771448,0
+GL.US,D,20190712,000000,89.3405,89.6622,88.8356,89.5358,465517.35061845,0
+GL.US,D,20190715,000000,89.8176,89.8375,89.2031,89.7379,386464.16540258,0
+GL.US,D,20190716,000000,89.8953,89.8953,89.2619,89.4003,518779.75044266,0
+GL.US,D,20190717,000000,89.2519,89.5118,88.477,88.8157,358194.30778747,0
+GL.US,D,20190718,000000,88.729,89.47,88.5538,89.3206,422597.97346491,0
+GL.US,D,20190719,000000,89.4302,89.6911,88.514,88.5538,351429.82436524,0
+GL.US,D,20190722,000000,88.5438,88.9223,88.3675,88.6115,385474.14304035,0
+GL.US,D,20190723,000000,88.6214,89.1225,88.1065,88.8256,368324.46560949,0
+GL.US,D,20190724,000000,88.6892,88.9421,87.8825,88.3974,571590.3145032,0
+GL.US,D,20190725,000000,89.5646,90.711,88.8933,89.6324,692114.99426983,0
+GL.US,D,20190726,000000,89.8953,90.4221,89.1851,90.3922,647522.82071116,0
+GL.US,D,20190729,000000,90.5396,90.5994,89.0707,89.3903,491464.77240816,0
+GL.US,D,20190730,000000,89.0009,89.6324,88.7858,89.2141,361176.42382785,0
+GL.US,D,20190731,000000,89.2041,89.6324,88.4572,88.8256,630678.38344065,0
+GL.US,D,20190801,000000,88.6115,88.6992,85.3528,86.1894,738149.02595443,0
+GL.US,D,20190802,000000,85.2562,86.1794,84.7503,85.2562,574488.08786769,0
+GL.US,D,20190805,000000,83.9505,83.9615,81.8222,82.3949,631674.43027972,0
+GL.US,D,20190806,000000,82.8739,84.069,82.2614,84.0202,550334.95609957,0
+GL.US,D,20190807,000000,82.5911,84.069,81.384,83.6417,555153.53349949,0
+GL.US,D,20190808,000000,84.4863,85.8099,84.0591,85.6944,541194.82063978,0
+GL.US,D,20190809,000000,86.5579,86.5579,84.313,85.6068,288686.90613924,0
+GL.US,D,20190812,000000,84.9624,86.5678,84.7025,84.9146,402432.04129152,0
+GL.US,D,20190813,000000,84.4963,86.8119,84.336,86.0838,377516.81320197,0
+GL.US,D,20190814,000000,84.9524,85.1984,82.6977,82.7465,526223.9956694,0
+GL.US,D,20190815,000000,83.085,83.827,82.7564,83.4635,326576.84920313,0
+GL.US,D,20190816,000000,83.8828,85.1786,83.8549,84.7881,609654.96739572,0
+GL.US,D,20190819,000000,86.1994,86.1994,85.1496,85.305,285121.41992396,0
+GL.US,D,20190820,000000,85.0809,85.1297,84.089,84.1966,325256.48469367,0
+GL.US,D,20190821,000000,84.8569,85.3528,84.1188,85.315,316290.05498303,0
+GL.US,D,20190822,000000,85.7333,86.282,84.9524,85.9085,398050.23846316,0
+GL.US,D,20190823,000000,85.7423,86.297,83.3878,83.7792,394724.72724237,0
+GL.US,D,20190826,000000,84.5262,84.9823,83.9804,84.7403,274954.11116138,0
+GL.US,D,20190827,000000,85.285,85.4106,83.5969,84.1576,341184.19740361,0
+GL.US,D,20190828,000000,83.5621,84.8668,83.5621,84.7025,315177.53492487,0
+GL.US,D,20190829,000000,84.5461,86.2282,84.5461,85.6655,490588.2110266,0
+GL.US,D,20190830,000000,86.4623,86.9682,86.1207,86.8209,677186.34063739,0
+GL.US,D,20190903,000000,85.8399,86.1506,84.7263,85.7333,627750.48769191,0
+GL.US,D,20190904,000000,86.5878,86.6276,85.8985,86.3368,377909.40827664,0
+GL.US,D,20190905,000000,87.3466,89.0707,87.3466,88.3586,377846.15126972,0
+GL.US,D,20190906,000000,88.477,89.4202,87.9801,89.1752,476712.83676331,0
+GL.US,D,20190909,000000,89.709,90.7796,89.3017,90.5576,587761.01444606,0
+GL.US,D,20190910,000000,90.7508,91.8324,90.686,91.695,548620.99243596,0
+GL.US,D,20190911,000000,91.7448,92.5415,90.2159,92.5315,655346.60797938,0
+GL.US,D,20190912,000000,92.171,92.7357,91.7048,92.1421,528199.01999647,0
+GL.US,D,20190913,000000,92.7844,93.4747,92.1222,92.7456,597607.01777669,0
+GL.US,D,20190916,000000,92.2507,92.3373,91.0147,91.1591,362479.71898623,0
+GL.US,D,20190917,000000,90.8394,91.7846,90.4719,91.7646,369677.96474162,0
+GL.US,D,20190918,000000,91.2089,92.4061,90.6712,92.3463,393566.01952837,0
+GL.US,D,20190919,000000,92.2109,92.7456,91.6063,91.7448,267097.18927047,0
+GL.US,D,20190920,000000,93.0663,93.4069,91.7448,92.0634,800087.67652105,0
+GL.US,D,20190923,000000,91.3055,92.9508,91.1153,92.7456,328219.52322403,0
+GL.US,D,20190924,000000,93.4269,93.4617,92.2607,92.4449,429918.71691622,0
+GL.US,D,20190925,000000,92.4249,93.5434,92.2407,92.8342,289385.74545375,0
+GL.US,D,20190926,000000,92.7756,93.5783,92.5017,93.4369,274063.49266716,0
+GL.US,D,20190927,000000,93.9616,94.2734,93.0843,93.5723,256814.41136828,0
+GL.US,D,20190930,000000,93.7266,94.0772,93.0076,93.143,528285.37083131,0
+GL.US,D,20191001,000000,93.631,93.9806,91.6352,91.7148,337254.23033895,0
+GL.US,D,20191002,000000,90.8394,91.1103,89.6224,89.965,524190.73473277,0
+GL.US,D,20191003,000000,89.6413,90.2837,88.3556,90.2837,475795.10812326,0
+GL.US,D,20191004,000000,90.5666,92.1262,90.3833,92.0973,251182.5295937,0
+GL.US,D,20191007,000000,91.6382,92.1361,91.3583,91.4071,349870.48894075,0
+GL.US,D,20191008,000000,90.7518,90.7518,89.8375,90.0049,462270.1575967,0
+GL.US,D,20191009,000000,90.7598,91.1899,90.2837,90.4829,354350.69155764,0
+GL.US,D,20191010,000000,90.1771,91.5993,90.1771,90.8314,348322.1983905,0
+GL.US,D,20191011,000000,92.3711,92.9568,91.7478,91.8453,407521.72014965,0
+GL.US,D,20191014,000000,91.3583,91.913,91.0705,91.678,254847.419677,0
+GL.US,D,20191015,000000,93.0036,93.5503,92.3323,92.7208,478177.78871715,0
+GL.US,D,20191016,000000,92.3911,92.6132,91.5804,91.8642,405113.9375689,0
+GL.US,D,20191017,000000,92.5365,92.9847,91.932,92.1162,293709.31167256,0
+GL.US,D,20191018,000000,91.9907,92.6421,91.7078,92.2637,399161.75444185,0
+GL.US,D,20191021,000000,92.9668,93.3153,92.5554,93.2377,323993.35271428,0
+GL.US,D,20191022,000000,93.3741,93.882,93.1689,93.4817,394983.7797469,0
+GL.US,D,20191023,000000,93.2575,94.0464,92.9936,93.2277,396625.44968831,0
+GL.US,D,20191024,000000,94.2615,95.2943,93.6748,94.0075,582113.06739989,0
+GL.US,D,20191025,000000,93.5305,94.3302,92.672,93.9318,451814.67802483,0
+GL.US,D,20191028,000000,94.2913,95.1877,94.2913,94.3681,270444.79023971,0
+GL.US,D,20191029,000000,94.1041,95.3142,94.1041,95.3042,459157.51122459,0
+GL.US,D,20191030,000000,95.1379,95.1379,93.877,94.7694,275083.63741363,0
+GL.US,D,20191031,000000,94.2814,94.875,93.7834,94.8451,532872.00587254,0
+GL.US,D,20191101,000000,95.1478,95.9476,95.0692,95.5961,282129.26308883,0
+GL.US,D,20191104,000000,96.102,96.3709,94.6897,95.4585,619386.5056662,0
+GL.US,D,20191105,000000,95.4685,96.7553,95.2943,95.6239,370867.79891934,0
+GL.US,D,20191106,000000,95.4297,96.0242,95.2056,96.0054,385398.83707974,0
+GL.US,D,20191107,000000,96.2494,97.079,96.2494,96.4137,320624.66607606,0
+GL.US,D,20191108,000000,96.4525,96.6687,95.6159,96.4037,403525.48383966,0
+GL.US,D,20191111,000000,95.8988,96.6687,95.5173,96.1906,347938.64003109,0
+GL.US,D,20191112,000000,96.4625,97.1168,96.0054,96.824,305868.71411331,0
+GL.US,D,20191113,000000,96.2394,97.059,95.6737,97.0292,424117.1457104,0
+GL.US,D,20191114,000000,96.7653,97.6587,96.7075,97.5929,424315.95344642,0
+GL.US,D,20191115,000000,97.7951,98.2532,96.5909,96.6975,825490.88723539,0
+GL.US,D,20191118,000000,96.3191,97.0292,95.9376,96.9894,460983.93178938,0
+GL.US,D,20191119,000000,97.2662,97.6865,96.6875,96.8529,489296.96482191,0
+GL.US,D,20191120,000000,96.6487,97.9146,96.4715,97.5431,621486.03584817,0
+GL.US,D,20191121,000000,97.7253,97.9644,97.059,97.7851,403141.92548025,0
+GL.US,D,20191122,000000,98.1058,98.4344,97.4644,98.3647,334018.08219142,0
+GL.US,D,20191125,000000,98.4643,99.021,98.1237,98.7801,416416.86021757,0
+GL.US,D,20191126,000000,98.6495,99.7829,98.4912,99.7331,1243254.2180288,0
+GL.US,D,20191127,000000,100.141,100.879,99.8029,100.49,451692.18032889,0
+GL.US,D,20191129,000000,100.44,100.639,100.052,100.122,272777.26685984,0
+GL.US,D,20191202,000000,100.669,100.968,99.7929,99.7929,722812.71605519,0
+GL.US,D,20191203,000000,98.7313,98.7313,97.6675,98.1536,498730.29148836,0
+GL.US,D,20191204,000000,98.2532,99.3946,98.2532,99.021,476019.01784617,0
+GL.US,D,20191205,000000,99.041,99.6136,98.9414,99.4742,355246.33044924,0
+GL.US,D,20191206,000000,100.47,100.938,100.211,100.659,369897.85814661,0
+GL.US,D,20191209,000000,101.347,101.615,100.859,101.257,405905.15219511,0
+GL.US,D,20191210,000000,101.745,101.765,100.938,101.685,476041.10759461,0
+GL.US,D,20191211,000000,101.835,102.462,101.615,102.213,370461.14673202,0
+GL.US,D,20191212,000000,102.333,103.916,102.333,103.647,785213.24318025,0
+GL.US,D,20191213,000000,103.577,103.807,102.143,102.94,455118.09949716,0
+GL.US,D,20191216,000000,103.727,104.095,103.359,103.438,556288.14330611,0
+GL.US,D,20191217,000000,103.389,104.205,103.359,103.747,518031.71123389,0
+GL.US,D,20191218,000000,103.847,104.055,103.089,103.369,478758.14665362,0
+GL.US,D,20191219,000000,103.349,103.349,102.761,103.069,415135.65480764,0
+GL.US,D,20191220,000000,103.657,104.543,103.279,103.916,1021830.5959114,0
+GL.US,D,20191223,000000,104.145,104.145,102.989,103.089,445793.213414,0
+GL.US,D,20191224,000000,103.577,103.577,102.861,103.438,261257.4630446,0
+GL.US,D,20191226,000000,103.747,103.926,103.019,103.279,205736.88848138,0
+GL.US,D,20191227,000000,103.537,103.537,102.871,103.169,269488.90657963,0
+GL.US,D,20191230,000000,103.339,103.478,102.491,102.511,332709.76663566,0
+GL.US,D,20191231,000000,102.511,102.979,102.233,102.571,562694.1703558,0
+GL.US,D,20200102,000000,102.821,103.339,101.845,103.039,857624.44266982,0
+GL.US,D,20200103,000000,102.143,102.143,101.247,101.805,402307.53543663,0
+GL.US,D,20200106,000000,101.008,101.387,100.609,101.267,585576.13750874,0
+GL.US,D,20200107,000000,100.889,101.535,100.56,101.167,319022.15523417,0
+GL.US,D,20200108,000000,101.337,102.183,100.659,101.117,376568.96217769,0
+GL.US,D,20200109,000000,101.905,102.153,101.407,102.143,318804.26998812,0
+GL.US,D,20200110,000000,102.113,102.501,101.496,101.755,277039.58423069,0
+GL.US,D,20200113,000000,101.715,102.003,101.387,101.595,791098.1529825,0
+GL.US,D,20200114,000000,101.516,101.745,101.167,101.436,406339.91860773,0
+GL.US,D,20200115,000000,101.028,101.496,100.859,101.237,451141.94477666,0
+GL.US,D,20200116,000000,101.705,102.043,101.257,101.954,591651.8224112,0
+GL.US,D,20200117,000000,102.313,102.851,101.565,101.954,628865.01590902,0
+GL.US,D,20200121,000000,101.446,102.173,101.127,101.367,390991.55975479,0
+GL.US,D,20200122,000000,101.745,102.293,101.087,101.177,444230.8657511,0
+GL.US,D,20200123,000000,100.55,102.491,100.321,102.263,395695.67209458,0
+GL.US,D,20200124,000000,102.383,102.989,101.436,102.283,307307.5600008,0
+GL.US,D,20200127,000000,100.351,101.297,100.191,100.759,375187.34882025,0
+GL.US,D,20200128,000000,101.317,103.129,100.869,102.481,486425.29752377,0
+GL.US,D,20200129,000000,102.731,103.717,102.731,103.428,307205.14389436,0
+GL.US,D,20200130,000000,102.691,104.793,102.691,104.713,337619.7152678,0
+GL.US,D,20200131,000000,103.837,104.155,101.377,101.765,519101.05587463,0
+GL.US,D,20200203,000000,102.701,103.567,102.561,102.901,447078.43514184,0
+GL.US,D,20200204,000000,103.996,105.071,103.996,104.563,465516.34653896,0
+GL.US,D,20200205,000000,103.069,106.048,102.113,105.798,668249.02923153,0
+GL.US,D,20200206,000000,106.376,106.496,104.892,105.48,379388.41734313,0
+GL.US,D,20200207,000000,105.32,106.396,105.171,105.978,392400.28325804,0
+GL.US,D,20200210,000000,105.44,106.346,105.29,106.187,247400.16221185,0
+GL.US,D,20200211,000000,106.396,107.192,106.316,106.834,434681.06586555,0
+GL.US,D,20200212,000000,107.172,107.77,106.665,106.784,242686.00907731,0
+GL.US,D,20200213,000000,106.546,108.04,106.376,107.96,342616.01473478,0
+GL.US,D,20200214,000000,107.94,108.338,107.482,108.298,295578.90765479,0
+GL.US,D,20200218,000000,107.96,108.408,107.093,107.7,306001.25260398,0
+GL.US,D,20200219,000000,108.178,108.418,107.611,107.94,220319.13469499,0
+GL.US,D,20200220,000000,107.64,108.756,106.744,108.498,424265.74947268,0
+GL.US,D,20200221,000000,108.08,108.458,107.014,107.512,439356.05990057,0
+GL.US,D,20200224,000000,105.091,105.878,103.687,104.125,380912.60998599,0
+GL.US,D,20200225,000000,104.364,104.364,100.221,100.609,465595.66881748,0
+GL.US,D,20200226,000000,101.018,101.695,98.2632,98.3358,692598.96057673,0
+GL.US,D,20200227,000000,96.6327,98.0858,93.156,93.1958,762503.977697,0
+GL.US,D,20200228,000000,90.2568,91.5644,88.1105,90.445,1436728.2838835,0
+GL.US,D,20200302,000000,90.933,93.8601,89.8803,93.8402,792154.44459007,0
+GL.US,D,20200303,000000,93.3911,94.4935,88.8027,88.9989,842779.12763379,0
+GL.US,D,20200304,000000,90.5516,92.8552,88.1673,92.7766,807082.09414303,0
+GL.US,D,20200305,000000,89.7987,90.2469,86.4124,87.505,654912.84564623,0
+GL.US,D,20200306,000000,84.0003,85.5341,82.7026,84.5282,1014579.1339438,0
+GL.US,D,20200309,000000,77.1115,78.2419,72.3867,73.1775,1266145.221897,0
+GL.US,D,20200310,000000,75.4034,76.8943,72.0919,76.8455,983158.4749366,0
+GL.US,D,20200311,000000,74.6306,75.3835,71.1368,71.6159,1071264.440698,0
+GL.US,D,20200312,000000,66.3633,67.0524,61.0729,62.254,1162483.0528314,0
+GL.US,D,20200313,000000,66.5495,69.9377,62.2739,69.868,1027871.1380323,0
+GL.US,D,20200316,000000,61.0729,66.0226,60.1267,60.4674,970475.94708946,0
+GL.US,D,20200317,000000,61.775,66.1671,59.2782,66.0127,951563.10610071,0
+GL.US,D,20200318,000000,62.3915,67.3602,60.527,65.456,1549577.7801442,0
+GL.US,D,20200319,000000,64.0895,65.4849,60.8876,62.9572,824568.13819798,0
+GL.US,D,20200320,000000,63.0727,65.3773,59.57,59.9395,1254555.1325185,0
+GL.US,D,20200323,000000,60.0281,60.0281,55.3821,56.7595,737769.48391292,0
+GL.US,D,20200324,000000,59.1208,64.0308,59.0621,63.8156,676586.90519089,0
+GL.US,D,20200325,000000,63.3476,69.9377,62.1455,66.1969,1002255.0624693,0
+GL.US,D,20200326,000000,67.0853,71.2534,65.4689,70.5791,1052306.4161329,0
+GL.US,D,20200327,000000,68.4527,71.2454,67.2706,69.5273,646677.38579331,0
+GL.US,D,20200330,000000,69.2814,72.8547,67.3104,72.4444,828164.75087698,0
+GL.US,D,20200331,000000,71.4386,72.9903,69.5851,70.2484,890396.59265027,0
+GL.US,D,20200401,000000,66.4419,68.0086,63.484,64.4411,878083.56604987,0
+GL.US,D,20200402,000000,63.6752,66.4061,63.5368,65.5446,785342.76943251,0
+GL.US,D,20200403,000000,64.4192,65.3095,61.7471,62.5768,834378.99874699,0
+GL.US,D,20200406,000000,66.3763,70.9625,65.9171,70.351,730699.76033034,0
+GL.US,D,20200407,000000,74.0808,74.9811,69.5393,69.7923,743378.27185958,0
+GL.US,D,20200408,000000,70.0672,74.031,69.145,73.6207,627762.53664561,0
+GL.US,D,20200409,000000,74.4612,79.5525,74.3338,78.7,682838.30400146,0
+GL.US,D,20200413,000000,77.0855,78.5426,75.8844,78.0247,528685.99854179,0
+GL.US,D,20200414,000000,79.7776,79.9389,76.967,78.3285,852731.56338875,0
+GL.US,D,20200415,000000,75.5578,75.6364,72.9923,73.4136,713336.21397132,0
+GL.US,D,20200416,000000,72.6217,73.5559,71.0163,71.2603,623560.46404326,0
+GL.US,D,20200417,000000,74.521,76.1763,73.312,75.6166,660575.85388453,0
+GL.US,D,20200420,000000,74.2162,75.0777,72.5032,74.0011,738982.41191858,0
+GL.US,D,20200421,000000,72.0043,73.1705,71.349,71.9565,611898.08094258,0
+GL.US,D,20200422,000000,74.0709,74.0709,71.6527,71.6707,514536.51058185,0
+GL.US,D,20200423,000000,71.349,75.4781,70.1328,73.277,890001.98941664,0
+GL.US,D,20200424,000000,74.0907,74.5996,72.328,74.4612,612856.97684109,0
+GL.US,D,20200427,000000,74.755,80.7476,74.7252,80.4917,882326.8059107,0
+GL.US,D,20200428,000000,82.6548,84.2612,81.0633,81.3143,776136.36472738,0
+GL.US,D,20200429,000000,83.8868,84.5829,81.891,83.5841,448978.1535083,0
+GL.US,D,20200430,000000,81.3431,82.7823,80.5105,80.5982,496354.63945081,0
+GL.US,D,20200501,000000,79.0923,79.3205,77.3823,78.2985,543662.84798902,0
+GL.US,D,20200504,000000,77.3196,78.0247,75.8217,76.8983,655147.80024336,0
+GL.US,D,20200505,000000,78.7,78.9051,75.8615,75.8994,486158.21238345,0
+GL.US,D,20200506,000000,76.4182,76.6652,72.5222,72.6217,540664.66667704,0
+GL.US,D,20200507,000000,73.4534,76.2011,73.4534,74.1296,675955.33920119,0
+GL.US,D,20200508,000000,75.8127,76.1065,73.9225,76.1065,659408.10945525,0
+GL.US,D,20200511,000000,74.8527,75.6464,73.4136,73.522,625714.21451686,0
+GL.US,D,20200512,000000,73.3946,73.7959,70.095,70.095,586612.34752681,0
+GL.US,D,20200513,000000,69.2933,69.3132,64.5068,65.1443,839510.84894307,0
+GL.US,D,20200514,000000,63.9093,66.1173,61.4234,65.945,770654.09079456,0
+GL.US,D,20200515,000000,65.0745,67.5713,63.9292,67.3064,2897748.2625026,0
+GL.US,D,20200518,000000,70.9575,73.4534,70.086,72.3778,1638972.9839513,0
+GL.US,D,20200519,000000,72.1218,72.2692,69.2435,69.2535,491972.83662245,0
+GL.US,D,20200520,000000,70.2912,72.063,70.0572,71.0641,457143.32779799,0
+GL.US,D,20200521,000000,70.594,72.2891,70.594,71.8289,405879.04612877,0
+GL.US,D,20200522,000000,71.8091,71.8977,70.1528,71.0063,558739.10130427,0
+GL.US,D,20200526,000000,74.2162,76.5766,73.6784,75.2062,482161.97607345,0
+GL.US,D,20200527,000000,78.6502,79.3403,76.488,76.7798,590766.22431436,0
+GL.US,D,20200528,000000,77.5068,77.5068,75.1076,75.4482,527632.71917264,0
+GL.US,D,20200529,000000,74.4324,76.1663,73.6595,75.3924,897988.4375598,0
+GL.US,D,20200601,000000,75.6962,78.2597,74.765,77.5746,711267.81025308,0
+GL.US,D,20200602,000000,78.9648,79.2925,76.8495,77.2697,633899.47039604,0
+GL.US,D,20200603,000000,79.2298,81.0194,78.6412,79.1501,532569.7779506,0
+GL.US,D,20200604,000000,78.5526,80.9308,77.8574,80.893,665336.19467492,0
+GL.US,D,20200605,000000,85.5132,86.5599,83.8778,84.1039,624976.21610284,0
+GL.US,D,20200608,000000,84.4943,86.6585,84.3967,85.3946,663807.98571415,0
+GL.US,D,20200609,000000,82.8411,84.1238,81.9936,83.2136,451197.16914777,0
+GL.US,D,20200610,000000,82.6249,83.114,80.5683,80.7476,563472.33194884,0
+GL.US,D,20200611,000000,76.488,78.0058,72.3578,72.4355,604603.44355762,0
+GL.US,D,20200612,000000,75.6364,76.1065,72.1318,74.2959,522876.39470016,0
+GL.US,D,20200615,000000,71.4087,75.7639,71.2792,75.2351,549089.89755072,0
+GL.US,D,20200616,000000,79.2875,79.2875,75.0977,76.5666,618151.48791211,0
+GL.US,D,20200617,000000,76.7698,76.973,74.501,74.8626,916489.60596384,0
+GL.US,D,20200618,000000,73.8259,75.7878,73.7372,75.0199,402694.10603446,0
+GL.US,D,20200619,000000,76.977,76.977,73.0221,74.5897,1032128.4350057,0
+GL.US,D,20200622,000000,74.2063,74.2063,72.7493,73.8547,510411.75209906,0
+GL.US,D,20200623,000000,75.4124,75.6166,73.1884,73.2372,661767.69622121,0
+GL.US,D,20200624,000000,72.2692,72.2692,69.6249,69.6837,999715.74547729,0
+GL.US,D,20200625,000000,69.1548,71.2603,68.9716,71.1238,665133.37062099,0
+GL.US,D,20200626,000000,70.0283,70.5074,68.7057,69.3521,907808.33482407,0
+GL.US,D,20200629,000000,70.6039,71.4764,69.6349,70.8211,512237.16858438,0
+GL.US,D,20200630,000000,70.6527,73.1795,70.6527,72.6616,645136.12379937,0
+GL.US,D,20200701,000000,73.0221,73.047,70.7424,71.2603,596065.75578276,0
+GL.US,D,20200702,000000,73.2203,73.6446,70.9406,71.1796,432288.34447693,0
+GL.US,D,20200706,000000,73.0141,73.78,71.6995,72.5431,547785.59831286,0
+GL.US,D,20200707,000000,71.4346,71.7195,70.0512,70.1678,775001.75492077,0
+GL.US,D,20200708,000000,70.4835,71.7333,69.8749,70.8559,862844.6518597,0
+GL.US,D,20200709,000000,70.8071,70.8071,68.1769,68.883,434822.64107151,0
+GL.US,D,20200710,000000,69.0612,71.0034,69.0124,70.9745,673841.75190658,0
+GL.US,D,20200713,000000,71.9843,72.309,70.6389,71.1696,387107.78034598,0
+GL.US,D,20200714,000000,70.9057,72.2792,70.4456,72.0132,394814.09031564,0
+GL.US,D,20200715,000000,73.6535,74.3786,72.7403,73.9075,350897.66224355,0
+GL.US,D,20200716,000000,73.1735,75.8795,73.0141,74.5558,387492.34278485,0
+GL.US,D,20200717,000000,74.772,74.772,73.3488,73.9175,431421.82389011,0
+GL.US,D,20200720,000000,73.3876,73.7213,72.1566,72.7591,361667.41869106,0
+GL.US,D,20200721,000000,72.9265,74.7321,72.8389,73.8099,511677.89631688,0
+GL.US,D,20200722,000000,73.1735,74.4472,73.054,74.271,478570.38379183,0
+GL.US,D,20200723,000000,77.5008,79.3841,76.5726,78.8244,1018493.0357369,0
+GL.US,D,20200724,000000,79.668,79.7476,77.471,78.8732,787965.42502088,0
+GL.US,D,20200727,000000,78.1283,78.7318,77.2489,78.0895,730526.05458118,0
+GL.US,D,20200728,000000,77.6482,78.6093,76.8515,76.9302,340694.20661987,0
+GL.US,D,20200729,000000,76.6872,79.5903,76.6872,79.2367,515225.30910161,0
+GL.US,D,20200730,000000,77.4112,78.6143,77.0099,78.2557,619483.90137526,0
+GL.US,D,20200731,000000,78.1482,78.913,77.461,78.1183,691136.01678183,0
+GL.US,D,20200803,000000,78.3533,78.697,77.471,78.0695,513321.57441725,0
+GL.US,D,20200804,000000,77.7448,78.0984,77.0985,77.214,346181.50095006,0
+GL.US,D,20200805,000000,77.9709,79.2079,77.8235,78.8056,629423.28409705,0
+GL.US,D,20200806,000000,78.5595,79.5903,78.4321,78.8334,591691.9855902,0
+GL.US,D,20200807,000000,78.4221,81.2595,78.3245,81.141,439564.90843135,0
+GL.US,D,20200810,000000,81.2784,83.4944,81.2197,83.2126,439377.14556955,0
+GL.US,D,20200811,000000,84.9574,85.8807,83.8221,84.1646,497192.04173285,0
+GL.US,D,20200812,000000,85.6565,85.6565,83.0432,83.9456,336411.80765953,0
+GL.US,D,20200813,000000,82.9267,83.9456,82.2793,83.3978,272327.4392551,0
+GL.US,D,20200814,000000,82.8002,84.339,82.8002,83.8878,255295.23912279,0
+GL.US,D,20200817,000000,83.5841,83.8211,81.7306,81.857,365602.40615309,0
+GL.US,D,20200818,000000,81.8182,82.2993,80.7247,81.1211,482211.17596772,0
+GL.US,D,20200819,000000,81.141,82.0044,80.896,81.0712,276161.01469018,0
+GL.US,D,20200820,000000,79.8354,80.5902,79.5017,79.6491,289239.14985042,0
+GL.US,D,20200821,000000,79.5315,80.1391,78.7956,79.2278,323922.06307156,0
+GL.US,D,20200824,000000,79.8752,82.9267,79.4718,82.9168,405800.72792972,0
+GL.US,D,20200825,000000,83.8021,84.0352,82.3491,82.7405,355585.70931175,0
+GL.US,D,20200826,000000,82.5243,83.0134,81.6907,82.5931,352559.41377447,0
+GL.US,D,20200827,000000,82.3491,84.321,82.3491,83.5043,414101.45294851,0
+GL.US,D,20200828,000000,84.1746,84.1746,82.8779,83.2414,438817.87330204,0
+GL.US,D,20200831,000000,83.083,83.083,80.906,80.9438,509377.55023994,0
+GL.US,D,20200901,000000,80.3353,82.0434,79.9339,80.5026,503516.73834509,0
+GL.US,D,20200902,000000,80.4737,82.0134,80.0893,81.4347,610813.67510972,0
+GL.US,D,20200903,000000,82.3192,84.3887,79.9528,80.3253,637243.05504738,0
+GL.US,D,20200904,000000,82.4357,83.1428,81.2495,82.3291,653030.19663085,0
+GL.US,D,20200908,000000,81.8481,81.8481,79.1282,80.0026,537835.17071685,0
+GL.US,D,20200909,000000,80.8272,81.0424,79.7576,80.0803,448934.97809088,0
+GL.US,D,20200910,000000,80.6301,81.1609,78.5794,78.5794,489428.49923312,0
+GL.US,D,20200911,000000,78.5894,80.3751,78.0695,79.9528,375693.40487559,0
+GL.US,D,20200914,000000,80.7098,82.2694,80.7098,81.6808,352565.43825132,0
+GL.US,D,20200915,000000,81.6021,82.4457,80.8462,81.8382,587420.63150408,0
+GL.US,D,20200916,000000,81.7007,83.5939,81.7007,82.2495,602232.81191744,0
+GL.US,D,20200917,000000,81.4547,82.5831,81.0224,81.8481,552445.53115576,0
+GL.US,D,20200918,000000,81.4347,82.4557,80.8272,80.9238,852775.74288565,0
+GL.US,D,20200921,000000,78.9728,79.8074,76.7628,77.8136,877752.21982317,0
+GL.US,D,20200922,000000,77.5208,79.1631,77.5208,77.9908,801559.65703122,0
+GL.US,D,20200923,000000,78.3922,79.4529,75.8705,75.9681,452093.81211884,0
+GL.US,D,20200924,000000,75.9283,77.705,73.9861,76.3306,472611.17210844,0
+GL.US,D,20200925,000000,75.5668,77.451,75.4382,77.0099,332202.70650085,0
+GL.US,D,20200928,000000,78.3922,79.2079,77.7836,78.3633,459096.26237662,0
+GL.US,D,20200929,000000,77.9122,78.5406,77.2539,77.5397,422420.25139785,0
+GL.US,D,20200930,000000,77.8922,79.1481,77.6382,78.4121,520775.86043872,0
+GL.US,D,20201001,000000,78.3045,79.2617,77.4212,79.0206,423760.69749682,0
+GL.US,D,20201002,000000,77.9669,80.2895,77.7936,79.4708,378376.30523246,0
+GL.US,D,20201005,000000,80.5723,81.4487,80.1301,80.8292,328594.04486815,0
+GL.US,D,20201006,000000,81.5075,82.4078,79.5893,79.7377,416237.12999157,0
+GL.US,D,20201007,000000,80.6022,81.6848,80.3761,80.7994,406028.65397052,0
+GL.US,D,20201008,000000,81.5463,82.2365,80.8482,81.6161,464614.68317054,0
+GL.US,D,20201009,000000,82.4616,82.6289,80.4349,80.4547,305626.73095986,0
+GL.US,D,20201012,000000,80.4159,81.631,80.4159,81.0942,271059.28687833,0
+GL.US,D,20201013,000000,80.4159,81.0544,79.4609,79.9926,546761.43724849,0
+GL.US,D,20201014,000000,80.5245,81.6649,80.1102,80.1899,458661.495964,0
+GL.US,D,20201015,000000,79.1173,81.9009,78.921,81.5175,435780.53289054,0
+GL.US,D,20201016,000000,81.6359,82.4417,80.9548,81.881,420849.87109915,0
+GL.US,D,20201019,000000,81.862,83.1906,81.0942,81.3312,404709.29354053,0
+GL.US,D,20201020,000000,81.891,83.2205,81.7734,82.0882,447602.56462773,0
+GL.US,D,20201021,000000,82.098,83.2892,82.098,82.7574,600970.68401752,0
+GL.US,D,20201022,000000,82.7086,85.5709,80.643,85.069,828449.90944785,0
+GL.US,D,20201023,000000,85.7373,86.3178,84.0053,84.7353,507573.21942359,0
+GL.US,D,20201026,000000,83.6129,83.6129,82.112,82.4616,479786.3240359,0
+GL.US,D,20201027,000000,81.9994,82.5691,79.9339,80.0226,421809.77107713,0
+GL.US,D,20201028,000000,78.5077,79.3055,77.3365,77.5048,521633.34431026,0
+GL.US,D,20201029,000000,77.2001,79.1561,76.4412,78.4689,492127.46486159,0
+GL.US,D,20201030,000000,78.2817,80.2985,78.0556,79.7676,743772.87509321,0
+GL.US,D,20201102,000000,81.1838,82.3729,80.3223,81.891,385982.20725463,0
+GL.US,D,20201103,000000,83.4735,84.9245,82.8948,83.7613,486639.16645191,0
+GL.US,D,20201104,000000,81.6559,84.9495,80.907,82.3829,367951.9521243,0
+GL.US,D,20201105,000000,82.8948,85.3338,82.8948,84.8917,332317.17156098,0
+GL.US,D,20201106,000000,85.304,85.9245,82.856,83.3191,288087.47069274,0
+GL.US,D,20201109,000000,91.4928,92.0614,88.5627,89.9789,757243.60532813,0
+GL.US,D,20201110,000000,90.3315,91.8772,89.9491,91.2557,394955.6655216,0
+GL.US,D,20201111,000000,91.658,91.658,89.2877,90.4908,345777.86100116,0
+GL.US,D,20201112,000000,89.5457,89.9042,87.1256,87.8915,348261.95362201,0
+GL.US,D,20201113,000000,88.9651,91.0575,88.8854,90.5386,336536.31351441,0
+GL.US,D,20201116,000000,93.0265,93.4209,91.4151,92.7218,375704.44974982,0
+GL.US,D,20201117,000000,91.4728,92.6819,90.7388,92.2597,340066.65694808,0
+GL.US,D,20201118,000000,92.3583,93.6559,90.8733,90.953,388229.33711941,0
+GL.US,D,20201119,000000,90.2518,92.0813,89.713,91.8274,406034.67844737,0
+GL.US,D,20201120,000000,91.4629,92.1999,91.0307,91.7676,379957.73040538,0
+GL.US,D,20201123,000000,92.9388,93.5085,92.1799,93.0843,419826.71411425,0
+GL.US,D,20201124,000000,94.7385,96.0064,93.8292,95.9276,512567.51073162,0
+GL.US,D,20201125,000000,95.0224,95.3639,93.7844,95.0722,314051.96183354,0
+GL.US,D,20201127,000000,94.6001,95.861,94.2764,94.4527,197358.84934302,0
+GL.US,D,20201130,000000,93.6948,94.2167,91.4151,91.5794,1575964.9887439,0
+GL.US,D,20201201,000000,93.3811,93.9856,92.3243,92.899,485704.36846081,0
+GL.US,D,20201202,000000,92.7118,93.7834,92.5684,93.5773,272436.88391787,0
+GL.US,D,20201203,000000,93.154,94.1668,93.0265,93.4009,328601.07342447,0
+GL.US,D,20201204,000000,94.1668,95.5841,94.0981,94.8869,376541.85203186,0
+GL.US,D,20201207,000000,94.2067,94.4527,93.0166,93.3323,299666.515197,0
+GL.US,D,20201208,000000,92.1799,93.2038,92.1799,93.0066,433436.0073167,0
+GL.US,D,20201209,000000,93.6161,93.6948,92.2895,92.8204,346422.48002403,0
+GL.US,D,20201210,000000,92.0525,93.5962,92.0525,93.3323,401627.77363214,0
+GL.US,D,20201211,000000,92.2397,93.6061,91.9648,92.17,337686.98859262,0
+GL.US,D,20201214,000000,93.5185,93.5185,90.2717,90.2717,433631.80281431,0
+GL.US,D,20201215,000000,91.3255,92.3483,90.5954,92.1799,418654.95336707,0
+GL.US,D,20201216,000000,92.5923,92.9866,91.435,92.0047,320848.57579897,0
+GL.US,D,20201217,000000,92.0326,92.1103,91.1273,91.9061,343517.67810322,0
+GL.US,D,20201218,000000,91.8473,92.5245,90.5755,91.2955,1231749.4754057,0
+GL.US,D,20201221,000000,91.7876,91.7876,88.4532,90.7438,479530.2837698,0
+GL.US,D,20201222,000000,90.7239,91.4151,90.0945,90.2518,485730.47452715,0
+GL.US,D,20201223,000000,90.6054,92.1013,90.6054,91.3852,563451.24627986,0
+GL.US,D,20201224,000000,91.7776,92.0326,90.3813,91.3553,77348.258267529,0
+GL.US,D,20201228,000000,91.916,93.1141,91.4151,91.7676,351256.11861609,0
+GL.US,D,20201229,000000,92.1899,92.2397,90.5755,90.6552,523291.07952328,0
+GL.US,D,20201230,000000,91.1372,92.3095,91.1372,91.688,406628.08941702,0
+GL.US,D,20201231,000000,91.5595,93.5673,91.1811,93.4109,255011.0846314,0
+GL.US,D,20210104,000000,93.8044,94.0394,90.5386,90.8932,397177.69339949,0
+GL.US,D,20210105,000000,90.6154,91.698,90.3813,90.8235,293891.05005752,0
+GL.US,D,20210106,000000,92.8204,96.1946,92.3193,95.8798,635053.15771268,0
+GL.US,D,20210107,000000,96.6567,97.3947,95.5213,95.5711,463826.48078276,0
+GL.US,D,20210108,000000,95.7394,95.9744,94.0045,95.0482,301614.42937826,0
+GL.US,D,20210111,000000,93.897,94.9904,93.4817,93.9846,346603.21432951,0
+GL.US,D,20210112,000000,94.0434,95.1877,93.7486,94.2714,397994.01001257,0
+GL.US,D,20210113,000000,94.0633,94.853,93.7386,94.5263,395234.79961562,0
+GL.US,D,20210114,000000,95.0881,95.8291,94.615,95.1877,362754.83676236,0
+GL.US,D,20210115,000000,94.1917,95.0084,93.7216,94.6947,371036.48427113,0
+GL.US,D,20210119,000000,95.0284,96.332,94.7544,95.4815,414991.06736325,0
+GL.US,D,20210120,000000,95.3461,95.5811,94.5752,95.1279,357108.89787513,0
+GL.US,D,20210121,000000,94.8431,95.2126,94.1818,94.3302,380613.39430248,0
+GL.US,D,20210122,000000,93.1171,93.6599,92.654,92.9807,600734.72534093,0
+GL.US,D,20210125,000000,91.9748,93.0873,91.0187,92.1511,462091.43145017,0
+GL.US,D,20210126,000000,92.4977,92.8024,91.7478,91.7676,388470.31619338,0
+GL.US,D,20210127,000000,90.2389,91.0287,88.7709,88.8993,496708.07542597,0
+GL.US,D,20210128,000000,90.0148,92.9757,89.6384,91.424,482429.06121376,0
+GL.US,D,20210129,000000,90.682,90.8812,88.5458,89.0865,555186.66812217,0
+GL.US,D,20210201,000000,89.7857,90.2687,88.2878,90.0148,641348.73602015,0
+GL.US,D,20210202,000000,91.1651,92.1511,89.9551,91.2447,509243.0035903,0
+GL.US,D,20210203,000000,91.0665,92.9707,88.476,89.5318,658451.2217157,0
+GL.US,D,20210204,000000,89.6184,92.6889,89.6184,91.688,413461.85432302,0
+GL.US,D,20210205,000000,92.0525,92.4578,90.6233,92.3105,384795.38531534,0
+GL.US,D,20210208,000000,92.1809,93.0972,92.0525,92.7436,468011.48403403,0
+GL.US,D,20210209,000000,92.2407,92.4379,91.3245,91.4141,421064.74410677,0
+GL.US,D,20210210,000000,91.7976,91.8473,90.4978,91.0287,471133.16712142,0
+GL.US,D,20210211,000000,90.931,91.8872,90.714,91.3743,383367.58430206,0
+GL.US,D,20210212,000000,91.5117,92.6988,91.5117,92.664,310938.31138194,0
+GL.US,D,20210216,000000,92.7436,93.5364,92.3493,92.4279,703997.27077551,0
+GL.US,D,20210217,000000,92.2207,93.4817,91.7428,93.3153,488182.4366048,0
+GL.US,D,20210218,000000,92.7636,93.0723,91.688,92.2307,773881.20222681,0
+GL.US,D,20210219,000000,92.6938,94.3302,91.931,93.9268,612678.25069457,0
+GL.US,D,20210222,000000,93.6002,95.8191,93.6002,95.1478,539582.26900313,0
+GL.US,D,20210223,000000,95.859,96.0342,93.9946,94.7833,676488.50540235,0
+GL.US,D,20210224,000000,94.7544,97.563,94.7544,96.9017,377859.20430289,0
+GL.US,D,20210225,000000,97.6715,97.8289,94.0533,94.8431,406576.88136381,0
+GL.US,D,20210226,000000,94.4387,94.615,91.9549,92.0525,711066.9943581,0
+GL.US,D,20210301,000000,93.6988,95.2026,93.5603,93.7486,508589.34785216,0
+GL.US,D,20210302,000000,93.6699,95.3361,93.5603,94.6748,398163.69944382,0
+GL.US,D,20210303,000000,94.8332,96.342,94.6648,94.9318,364063.15231812,0
+GL.US,D,20210304,000000,94.615,95.0383,92.2009,93.147,416173.87298466,0
+GL.US,D,20210305,000000,94.0633,96.4286,92.8124,95.9157,429692.79903438,0
+GL.US,D,20210308,000000,97.0102,100.112,96.8429,98.036,499012.43782081,0
+GL.US,D,20210309,000000,97.2374,99.3448,96.1588,97.6227,515320.69665173,0
+GL.US,D,20210310,000000,97.4733,100.321,97.4733,99.6833,424715.57707742,0
+GL.US,D,20210311,000000,97.7203,99.5638,97.7203,98.4145,345526.84113244,0
+GL.US,D,20210312,000000,99.8526,100.062,98.6197,99.9324,420520.53303139,0
+GL.US,D,20210315,000000,99.6933,99.7331,98.1984,99.7232,258642.84009203,0
+GL.US,D,20210316,000000,98.8398,99.4344,97.4733,98.1934,268491.85566108,0
+GL.US,D,20210317,000000,99.0958,99.9324,98.056,99.0609,322026.36102299,0
+GL.US,D,20210318,000000,100.271,100.769,98.4544,98.5997,449671.97242544,0
+GL.US,D,20210319,000000,97.7602,98.5799,96.4675,97.5331,999754.90457682,0
+GL.US,D,20210322,000000,96.7941,97.4186,96.0292,96.7553,397917.69997248,0
+GL.US,D,20210323,000000,95.8689,96.9017,94.3899,94.863,502208.42278933,0
+GL.US,D,20210324,000000,95.5512,96.834,95.2176,95.2574,397358.42770497,0
+GL.US,D,20210325,000000,95.3261,96.9904,94.1519,96.7254,469726.45177712,0
+GL.US,D,20210326,000000,97.7602,97.7602,96.0044,97.0402,387061.59269013,0
+GL.US,D,20210329,000000,95.859,96.9206,94.9904,95.9157,379190.61368658,0
+GL.US,D,20210330,000000,96.2723,97.1935,95.8689,96.9017,295731.52773497,0
+GL.US,D,20210331,000000,96.2623,97.0501,95.2076,95.2375,473170.44437594,0
+GL.US,D,20210401,000000,94.7714,97.5013,94.7325,97.4664,376347.06061373,0
+GL.US,D,20210405,000000,98.1676,98.7711,97.1466,97.4664,307157.95215904,0
+GL.US,D,20210406,000000,97.4166,98.0998,97.0322,97.6935,516823.80362561,0
+GL.US,D,20210407,000000,97.4365,98.4046,97.062,97.6645,246785.66557323,0
+GL.US,D,20210408,000000,97.0222,97.309,96.4485,96.7663,229880.98353423,0
+GL.US,D,20210409,000000,97.803,98.1774,97.2094,98.1774,349328.28602432,0
+GL.US,D,20210412,000000,98.551,100.002,97.9504,99.5539,450177.0244013,0
+GL.US,D,20210413,000000,99.0111,99.7829,98.4046,99.3946,374568.83586373,0
+GL.US,D,20210414,000000,99.1954,100.58,99.1954,100.49,375800.8413794,0
+GL.US,D,20210415,000000,100.719,101.087,99.8725,100.829,323280.45628711,0
+GL.US,D,20210416,000000,102.143,103.329,102.133,103.119,499053.60507928,0
+GL.US,D,20210419,000000,103.389,103.757,102.621,102.979,324296.58471569,0
+GL.US,D,20210420,000000,102.541,102.911,101.535,102.043,567742.68195548,0
+GL.US,D,20210421,000000,102.393,104.275,101.964,104.065,480877.75842508,0
+GL.US,D,20210422,000000,103.547,103.547,100.012,100.839,545454.1257722,0
+GL.US,D,20210423,000000,100.869,102.363,100.869,101.805,348910.58896278,0
+GL.US,D,20210426,000000,102.283,103.329,101.137,101.197,299551.04605739,0
+GL.US,D,20210427,000000,100.779,101.785,100.619,101.427,320675.87412928,0
+GL.US,D,20210428,000000,101.905,101.915,100.948,101.038,254113.43758087,0
+GL.US,D,20210429,000000,101.875,102.521,101.387,102.143,307614.80832011,0
+GL.US,D,20210430,000000,101.905,102.233,100.899,101.217,423955.48891494,0
+GL.US,D,20210503,000000,102.481,102.911,101.875,102.053,433913.94914675,0
+GL.US,D,20210504,000000,101.665,102.821,101.287,102.671,355686.11725923,0
+GL.US,D,20210505,000000,102.621,103.956,102.541,103.926,307197.11125856,0
+GL.US,D,20210506,000000,104.384,105.091,103.408,104.952,398421.74786886,0
+GL.US,D,20210507,000000,103.319,104.793,103.049,104.673,354268.35704071,0
+GL.US,D,20210510,000000,105.29,106.884,104.523,104.553,323008.35074942,0
+GL.US,D,20210511,000000,103.807,104.364,102.541,102.621,353961.10872139,0
+GL.US,D,20210512,000000,103.209,103.209,100.599,100.849,332335.24499154,0
+GL.US,D,20210513,000000,100.41,104.255,100.41,103.807,339800.57588723,0
+GL.US,D,20210514,000000,103.886,105.47,103.408,105.101,235988.7989799,0
+GL.US,D,20210517,000000,104.892,105.201,103.976,104.484,319993.10008637,0
+GL.US,D,20210518,000000,104.245,105.131,103.807,103.876,282397.35230862,0
+GL.US,D,20210519,000000,102.761,103.827,102.123,103.747,337875.7555339,0
+GL.US,D,20210520,000000,103.797,103.926,102.353,103.399,263875.0982356,0
+GL.US,D,20210521,000000,103.717,104.852,103.497,104.165,269618.43283188,0
+GL.US,D,20210524,000000,104.354,104.364,103.617,104.035,248498.62515737,0
+GL.US,D,20210525,000000,103.807,104.763,102.073,102.403,358033.65507149,0
+GL.US,D,20210526,000000,103.099,103.159,101.925,102.701,390010.57410784,0
+GL.US,D,20210527,000000,103.677,104.105,103.249,103.886,505443.56685738,0
+GL.US,D,20210528,000000,104.434,104.494,103.448,104.115,289353.61491056,0
+GL.US,D,20210601,000000,104.992,105.589,103.916,104.663,323162.97898855,0
+GL.US,D,20210602,000000,104.763,105.211,103.916,104.773,325852.90790175,0
+GL.US,D,20210603,000000,104.205,105.38,103.797,104.992,281264.75066096,0
+GL.US,D,20210604,000000,104.743,105.31,104.015,105.161,211639.87171418,0
+GL.US,D,20210607,000000,105.669,105.669,104.773,105.141,280143.19388753,0
+GL.US,D,20210608,000000,104.583,105.3,103.657,105.051,308888.98517373,0
+GL.US,D,20210609,000000,104.663,104.723,103.448,103.527,318699.84572273,0
+GL.US,D,20210610,000000,104.305,104.305,102.143,102.263,260953.22696372,0
+GL.US,D,20210611,000000,102.521,103.099,101.984,102.871,277584.79938554,0
+GL.US,D,20210614,000000,102.761,102.821,101.247,101.695,239281.17557801,0
+GL.US,D,20210615,000000,101.964,103.369,101.387,102.871,439241.59484044,0
+GL.US,D,20210616,000000,102.721,102.881,101.337,101.785,490460.69293329,0
+GL.US,D,20210617,000000,102.323,102.511,96.8638,96.8927,548487.4498658,0
+GL.US,D,20210618,000000,94.2774,95.3441,90.7209,91.1053,1879143.7739441,0
+GL.US,D,20210621,000000,91.927,94.6718,91.927,94.5135,827269.11198539,0
+GL.US,D,20210622,000000,94.5135,94.5433,93.0713,93.872,492324.26443865,0
+GL.US,D,20210623,000000,94.2575,94.88,93.6988,93.872,554416.53916493,0
+GL.US,D,20210624,000000,94.0991,95.6797,93.8034,95.106,638574.46443107,0
+GL.US,D,20210625,000000,95.6099,97.1806,95.0811,96.8051,459179.60097303,0
+GL.US,D,20210628,000000,96.5283,96.7663,94.8451,94.9974,434991.32642329,0
+GL.US,D,20210629,000000,95.6697,96.2224,93.902,93.9796,382388.60681406,0
+GL.US,D,20210630,000000,93.5055,94.2375,93.2675,94.0692,709493.60182097,0
+GL.US,D,20210701,000000,94.6309,95.7703,94.1459,95.6607,748490.04046617,0
+GL.US,D,20210702,000000,95.4615,95.9028,94.4726,94.8002,319190.84058595,0
+GL.US,D,20210706,000000,94.7106,94.7106,92.2567,93.0972,560989.24340747,0
+GL.US,D,20210707,000000,92.2168,93.89,92.2168,93.6619,478218.95597562,0
+GL.US,D,20210708,000000,91.6122,91.9499,90.2568,90.7916,656073.56151919,0
+GL.US,D,20210709,000000,92.0096,93.5424,91.8314,93.4827,334980.99440783,0
+GL.US,D,20210712,000000,92.7018,93.6221,92.1769,93.5225,313958.58244237,0
+GL.US,D,20210713,000000,93.1171,93.4647,92.6421,93.0972,360097.03839236,0
+GL.US,D,20210714,000000,92.9398,94.0852,92.3263,92.8004,283469.70918779,0
+GL.US,D,20210715,000000,91.5625,93.642,91.4958,93.5125,272976.07459587,0
+GL.US,D,20210716,000000,94.3351,94.3351,92.8104,93.0773,327747.60587083,0
+GL.US,D,20210719,000000,91.1871,91.5525,89.1483,89.6921,497304.49863404,0
+GL.US,D,20210720,000000,89.9511,93.0574,89.9511,92.1371,435913.07138123,0
+GL.US,D,20210721,000000,93.0972,94.5125,92.3263,92.8801,334431.76293507,0
+GL.US,D,20210722,000000,92.9797,93.5225,91.3563,91.9499,621926.82673764,0
+GL.US,D,20210723,000000,92.5524,93.2755,92.0096,92.3951,559178.88811427,0
+GL.US,D,20210726,000000,92.4349,93.7406,92.1769,92.89,613439.34293652,0
+GL.US,D,20210727,000000,91.92,93.3353,91.4161,92.4449,319405.71359357,0
+GL.US,D,20210728,000000,92.8303,93.4049,91.7816,92.1769,335099.47578587,0
+GL.US,D,20210729,000000,93.0773,94.1957,92.3263,93.2555,347424.55133996,0
+GL.US,D,20210730,000000,92.7616,93.7107,91.93,92.1471,476940.7628041,0
+GL.US,D,20210802,000000,92.8801,93.9098,91.5724,91.7418,403251.37014301,0
+GL.US,D,20210803,000000,92.3065,92.5425,90.5824,91.3961,383024.18912165,0
+GL.US,D,20210804,000000,90.3066,91.7616,90.0795,90.6522,409485.69960251,0
+GL.US,D,20210805,000000,91.4649,92.4648,90.8314,91.662,254166.65379304,0
+GL.US,D,20210806,000000,92.9,93.637,92.5226,93.157,312212.48823556,0
+GL.US,D,20210809,000000,92.9876,93.9488,92.4399,93.3053,265410.33575269,0
+GL.US,D,20210810,000000,93.4249,95.0562,92.91,94.6409,391927.36182538,0
+GL.US,D,20210811,000000,94.9476,96.581,94.2157,96.4814,375645.20906079,0
+GL.US,D,20210812,000000,96.4814,96.6707,95.4516,95.6807,226513.3009755,0
+GL.US,D,20210813,000000,95.4427,95.6707,95.116,95.4038,206922.70634121,0
+GL.US,D,20210816,000000,94.7505,96.1956,94.3849,95.2753,369381.76129653,0
+GL.US,D,20210817,000000,94.6409,95.6109,94.2754,95.1658,240305.33664239,0
+GL.US,D,20210818,000000,94.6907,95.6807,94.2356,94.621,271977.01551836,0
+GL.US,D,20210819,000000,93.8601,94.9676,93.3551,93.89,253703.77315511,0
+GL.US,D,20210820,000000,93.6808,94.1957,93.1869,93.9976,314797.99288336,0
+GL.US,D,20210823,000000,94.86,95.5413,94.4925,94.88,334198.81649691,0
+GL.US,D,20210824,000000,95.0462,95.85,94.9288,95.5512,174642.55530345,0
+GL.US,D,20210825,000000,95.9466,96.8678,95.2454,96.1458,210372.72341688,0
+GL.US,D,20210826,000000,96.5611,96.6327,94.4149,94.6111,246536.65386346,0
+GL.US,D,20210827,000000,94.7505,96.3729,94.4247,95.9466,181580.74447484,0
+GL.US,D,20210830,000000,96.325,96.325,94.86,94.9875,224464.97884675,0
+GL.US,D,20210831,000000,94.6309,96.0262,94.6309,95.0762,404926.17470711,0
+GL.US,D,20210901,000000,95.2156,95.4665,93.9676,94.5125,275890.91731143,0
+GL.US,D,20210902,000000,94.7804,94.9576,93.5573,93.8202,258126.74324195,0
+GL.US,D,20210903,000000,93.6908,93.8152,92.92,93.3153,250307.97637109,0
+GL.US,D,20210907,000000,93.1769,93.7904,91.9698,92.1471,411773.99672575,0
+GL.US,D,20210908,000000,92.1172,92.4548,91.3265,91.9399,294329.83278804,0
+GL.US,D,20210909,000000,91.5426,93.2456,91.5426,92.1271,225589.54785861,0
+GL.US,D,20210910,000000,92.7516,93.0076,91.0097,91.0775,225585.53154071,0
+GL.US,D,20210913,000000,91.91,92.8303,91.4948,92.2267,218874.26433065,0
+GL.US,D,20210914,000000,92.6022,92.6122,91.0485,91.1671,279233.49788329,0
+GL.US,D,20210915,000000,91.0775,91.7966,91.0008,91.3265,268229.79091814,0
+GL.US,D,20210916,000000,91.3663,92.1073,90.3265,90.9012,261387.99337634,0
+GL.US,D,20210917,000000,90.4261,91.3991,88.4064,88.743,1530059.4792321,0
+GL.US,D,20210920,000000,86.7631,87.4174,85.318,86.9323,495176.85422678,0
+GL.US,D,20210921,000000,87.4562,87.516,85.3478,85.6745,339718.24137029,0
+GL.US,D,20210922,000000,86.5469,87.5508,86.0221,87.0011,416748.20644428,0
+GL.US,D,20210923,000000,88.0309,89.2768,87.8546,88.0807,317789.14563902,0
+GL.US,D,20210924,000000,88.1006,89.3764,87.7829,87.8427,284586.24556385,0
+GL.US,D,20210927,000000,88.6145,90.712,88.0807,90.0407,311190.33533015,0
+GL.US,D,20210928,000000,90.3663,91.1671,88.7629,88.8017,363494.84333533,0
+GL.US,D,20210929,000000,88.8615,89.6822,88.3466,89.1683,218742.72991944,0
+GL.US,D,20210930,000000,89.6722,89.8515,88.1006,88.1095,529210.12802767,0
+GL.US,D,20211001,000000,88.6722,90.1303,87.9791,89.5368,375037.7409785,0
+GL.US,D,20211004,000000,89.1095,90.8653,88.7121,89.1284,403444.15340219,0
+GL.US,D,20211005,000000,89.9431,91.0625,88.9411,90.8554,462400.68792843,0
+GL.US,D,20211006,000000,89.9132,91.8971,89.4172,91.7478,495267.22137952,0
+GL.US,D,20211007,000000,92.7994,94.3471,92.1341,93.156,403683.12431721,0
+GL.US,D,20211008,000000,92.8791,94.1778,92.8392,93.652,313871.22752806,0
+GL.US,D,20211011,000000,94.1778,94.7435,92.7796,92.7894,223500.0584714,0
+GL.US,D,20211012,000000,92.4529,93.5325,92.4529,93.2855,404880.99113074,0
+GL.US,D,20211013,000000,93.2357,93.5125,91.7576,93.2357,311366.04923824,0
+GL.US,D,20211014,000000,94.4169,95.4367,93.6201,95.4078,230524.59847763,0
+GL.US,D,20211015,000000,96.1916,97.3518,95.9376,96.6677,391383.15074999,0
+GL.US,D,20211018,000000,96.2414,96.9146,95.7454,96.2414,438522.67393643,0
+GL.US,D,20211019,000000,96.8758,97.6098,96.4087,96.6875,390873.07837676,0
+GL.US,D,20211020,000000,96.331,97.7393,96.3011,97.6795,280232.55696079,0
+GL.US,D,20211021,000000,91.1023,93.6918,91.0924,92.6102,796671.79814753,0
+GL.US,D,20211022,000000,92.5355,93.4547,91.9668,92.4429,422161.19889334,0
+GL.US,D,20211025,000000,92.413,92.9488,91.2717,91.9967,610909.06265984,0
+GL.US,D,20211026,000000,92.2237,92.6301,90.945,90.9549,488183.44068427,0
+GL.US,D,20211027,000000,90.5964,91.7766,90.1005,90.1701,438865.06503736,0
+GL.US,D,20211028,000000,90.5188,91.0725,90.0527,90.3096,402093.66650848,0
+GL.US,D,20211029,000000,90.3793,90.5964,88.0787,88.2958,679234.66276613,0
+GL.US,D,20211101,000000,88.6424,90.9052,88.6424,90.7658,643703.30238873,0
+GL.US,D,20211102,000000,90.7558,91.4708,90.1602,91.2319,401792.44266602,0
+GL.US,D,20211103,000000,91.2517,92.4628,90.9848,91.7378,599153.30016799,0
+GL.US,D,20211104,000000,91.5386,91.8872,90.8554,91.8074,483029.50073974,0
+GL.US,D,20211105,000000,92.8392,94.7335,92.645,94.0782,735317.52183529,0
+GL.US,D,20211108,000000,94.5643,95.3092,92.8692,93.1062,472414.37253136,0
+GL.US,D,20211109,000000,92.3035,92.7796,91.5206,91.5884,503835.03153863,0
+GL.US,D,20211110,000000,92.0067,92.8492,91.6182,92.0156,387239.31475718,0
+GL.US,D,20211111,000000,91.7576,92.66,91.693,92.5903,385793.44031337,0
+GL.US,D,20211112,000000,92.4429,93.7914,91.678,93.652,359674.32093343,0
+GL.US,D,20211115,000000,94.2375,94.2575,92.9588,93.8113,344646.26343298,0
+GL.US,D,20211116,000000,94.2077,94.7335,93.5822,93.891,619277.06100344,0
+GL.US,D,20211117,000000,93.5225,94.0284,92.66,93.4349,408564.95872405,0
+GL.US,D,20211118,000000,93.1361,93.5623,92.0943,92.3931,455908.31004389,0
+GL.US,D,20211119,000000,91.5884,92.5803,91.2169,91.698,714901.57387265,0
+GL.US,D,20211122,000000,92.5405,93.1659,91.3961,92.0545,546644.9640294,0
+GL.US,D,20211123,000000,92.5604,93.9986,92.0644,93.8611,466838.71920738,0
+GL.US,D,20211124,000000,93.652,93.8412,92.6799,92.7994,391943.42709697,0
+GL.US,D,20211126,000000,89.0407,89.5856,87.254,88.3556,437962.39758945,0
+GL.US,D,20211129,000000,89.3973,89.5268,87.4234,87.75,569809.07751477,0
+GL.US,D,20211130,000000,86.4514,87.5578,85.5789,85.8359,1817088.6501583,0
+GL.US,D,20211201,000000,87.9093,88.2759,84.5571,84.567,846722.14773163,0
+GL.US,D,20211202,000000,85.3698,88.9263,84.9435,88.1962,630453.46963828,0
+GL.US,D,20211203,000000,88.236,88.9711,87.7201,88.1863,504006.72912883,0
+GL.US,D,20211206,000000,89.9132,91.8572,89.1284,90.696,657874.88009712,0
+GL.US,D,20211207,000000,91.0924,91.8174,90.8852,91.0924,595438.20611095,0
+GL.US,D,20211208,000000,91.1821,92.0345,91.1303,91.3613,253177.63551028,0
+GL.US,D,20211209,000000,90.3793,91.678,90.3016,90.9251,359646.20670814,0
+GL.US,D,20211210,000000,91.5684,91.7328,90.2697,91.1721,293471.34483702,0
+GL.US,D,20211213,000000,90.8952,91.0725,90.1203,90.5476,321480.14178866,0
+GL.US,D,20211214,000000,90.676,92.3731,90.2299,91.0525,385991.24396991,0
+GL.US,D,20211215,000000,91.3613,91.907,90.2996,91.4908,939656.73168764,0
+GL.US,D,20211216,000000,92.3233,92.7148,90.7956,91.0825,929908.12406608,0
+GL.US,D,20211217,000000,90.9549,90.9549,88.8913,88.9511,1421528.5287928,0
+GL.US,D,20211220,000000,87.76,87.765,84.7453,86.1536,904472.78280854,0
+GL.US,D,20211221,000000,87.264,90.4092,86.7183,89.9929,864517.44826484,0
+GL.US,D,20211222,000000,89.7538,91.0924,89.477,91.0147,447536.29538238,0
+GL.US,D,20211223,000000,91.7976,92.4927,91.0047,91.9469,288472.03313162,0
+GL.US,D,20211227,000000,91.7776,92.6102,91.5007,92.5405,221974.86174906,0
+GL.US,D,20211228,000000,92.4727,93.9886,92.4727,93.395,221172.60224863,0
+GL.US,D,20211229,000000,93.7216,94.0882,93.4737,93.9108,260725.30092292,0
+GL.US,D,20211230,000000,93.9548,94.9706,93.3651,93.3751,270834.37307596,0
+GL.US,D,20211231,000000,93.2257,93.891,92.9488,92.9588,246721.40448683,0
+GL.US,D,20220103,000000,93.7914,95.1598,93.7914,94.1678,385009.25424348,0
+GL.US,D,20220104,000000,95.0901,97.074,94.9706,96.5979,440558.94711147,0
+GL.US,D,20220105,000000,97.323,98.285,96.4386,96.6477,695343.10978155,0
+GL.US,D,20220106,000000,98.3548,98.6237,96.9933,98.3846,423262.67407728,0
+GL.US,D,20220107,000000,98.5938,100.341,98.3846,100.102,596092.86592857,0
+GL.US,D,20220110,000000,100.909,101.177,99.255,100.391,645024.67097766,0
+GL.US,D,20220111,000000,100.679,101.635,99.5041,101.476,450221.2038982,0
+GL.US,D,20220112,000000,103.408,105.3,102.103,103.617,743323.04748846,0
+GL.US,D,20220113,000000,104.065,105.151,103.179,103.527,643057.67928639,0
+GL.US,D,20220114,000000,102.323,105.35,101.595,105.32,460401.56569396,0
+GL.US,D,20220118,000000,105.35,105.838,102.911,104.474,486327.9018147,0
+GL.US,D,20220119,000000,104.882,104.882,102.781,103.468,408937.47220924,0
+GL.US,D,20220120,000000,103.597,105.051,102.531,102.681,461465.88993732,0
+GL.US,D,20220121,000000,102.591,102.591,100.151,100.371,507226.81200475,0
+GL.US,D,20220124,000000,99.1754,101.735,97.6745,101.436,501210.3677913,0
+GL.US,D,20220125,000000,100.092,103.019,97.8777,101.945,664081.09533132,0
+GL.US,D,20220126,000000,102.591,104.165,101.417,102.033,510146.67511769,0
+GL.US,D,20220127,000000,102.921,103.707,99.5837,100.48,526907.77379178,0
+GL.US,D,20220128,000000,100.151,101.456,98.3348,101.417,500287.61875389,0
+GL.US,D,20220131,000000,100.55,101.795,100.53,101.675,519772.78504332,0
+GL.US,D,20220201,000000,101.237,102.691,100.092,102.123,686545.3654227,0
+GL.US,D,20220202,000000,101.695,103.657,101.655,103.379,611653.08555071,0
+GL.US,D,20220203,000000,103.667,103.687,100.161,101.795,736507.35601301,0
+GL.US,D,20220204,000000,101.565,104.335,101.147,103.239,392828.02111434,0
+GL.US,D,20220207,000000,103.448,104.384,103.069,103.159,381727.9225196,0
+GL.US,D,20220208,000000,104.145,105.689,103.468,105.32,610858.85868609,0
+GL.US,D,20220209,000000,105.47,106.794,105.47,105.589,421251.5028891,0
+GL.US,D,20220210,000000,105.271,107.94,104.872,105.47,605910.75503391,0
+GL.US,D,20220211,000000,105.151,106.774,103.976,104.633,584390.3196489,0
+GL.US,D,20220214,000000,104.633,104.783,102.691,103.399,635474.87109213,0
+GL.US,D,20220215,000000,104.613,105.848,104.514,104.892,530705.20236576,0
+GL.US,D,20220216,000000,104.215,105.699,104.215,105.241,423884.19927222,0
+GL.US,D,20220217,000000,103.976,104.454,103.019,103.996,722824.76500889,0
+GL.US,D,20220218,000000,103.527,104.902,103.527,104.434,823828.131625,0
+GL.US,D,20220222,000000,104.434,104.683,102.443,103.369,500629.00577535,0
+GL.US,D,20220223,000000,103.996,104.653,102.223,102.601,446808.3377631,0
+GL.US,D,20220224,000000,99.8226,100.231,97.3907,99.4842,913322.73930009,0
+GL.US,D,20220225,000000,100.201,103.507,100.201,102.931,733627.65607907,0
+GL.US,D,20220228,000000,100.391,101.147,99.6037,100.341,1086660.9953656,0
+GL.US,D,20220301,000000,99.0708,99.6236,96.099,96.4067,1136765.5652414,0
+GL.US,D,20220302,000000,97.6497,100.082,97.1925,99.3248,513511.34543799,0
+GL.US,D,20220303,000000,99.6037,99.9424,98.2362,99.021,398489.02119368,0
+GL.US,D,20220304,000000,96.5959,97.2722,95.4127,96.5959,563513.4992073,0
+GL.US,D,20220307,000000,95.5024,95.6757,93.5344,93.6639,498121.81932659,0
+GL.US,D,20220308,000000,94.867,95.3441,93.0972,94.0613,842312.23067798,0
+GL.US,D,20220309,000000,97.1228,98.5042,96.7254,96.8539,670053.36004788,0
+GL.US,D,20220310,000000,95.4526,97.322,94.8869,95.4925,663471.61909008,0
+GL.US,D,20220311,000000,96.109,97.2921,95.851,96.2583,677339.96479705,0
+GL.US,D,20220314,000000,98.1466,98.6037,96.1588,96.5461,353074.50654508,0
+GL.US,D,20220315,000000,97.2423,98.0271,96.2484,97.1228,555437.68799089,0
+GL.US,D,20220316,000000,98.1466,99.1057,97.3907,98.8517,760904.47909352,0
+GL.US,D,20220317,000000,98.315,98.315,96.9744,98.0172,634051.08639675,0
+GL.US,D,20220318,000000,97.8877,97.8877,96.3181,97.6297,1145025.1230017,0
+GL.US,D,20220321,000000,98.4145,98.9115,97.2722,98.9015,729924.61097573,0
+GL.US,D,20220322,000000,100.241,101.615,99.8725,100.769,990587.6589712,0
+GL.US,D,20220323,000000,100.361,100.919,99.0011,99.031,540724.91144554,0
+GL.US,D,20220324,000000,99.3348,100.082,99.1954,99.8127,603907.61648153,0
+GL.US,D,20220325,000000,99.9923,101.645,99.6734,101.645,825520.00554016,0
+GL.US,D,20220328,000000,101.655,101.655,100.719,101.407,757164.28304962,0
+GL.US,D,20220329,000000,102.561,103.458,101.845,102.263,663080.02809487,0
+GL.US,D,20220330,000000,102.373,102.671,101.117,101.476,487579.98891987,0
+GL.US,D,20220331,000000,100.978,102.453,99.9723,99.9823,779936.80553978,0
+GL.US,D,20220401,000000,100.859,101.337,99.6236,100.092,450185.0570371,0
+GL.US,D,20220404,000000,99.514,99.6136,98.1696,98.6077,586575.19658624,0
+GL.US,D,20220405,000000,98.3388,101.038,98.3388,100.42,664249.7806831,0
+GL.US,D,20220406,000000,100.191,101.935,99.9025,101.157,809884.47995741,0
+GL.US,D,20220407,000000,100.948,101.535,99.5118,101.087,677134.1285047,0
+GL.US,D,20220408,000000,101.655,102.661,100.729,102.113,506512.91149812,0
+GL.US,D,20220411,000000,102.551,104.404,102.183,102.403,562910.0474429,0
+GL.US,D,20220412,000000,102.053,103.329,100.58,101.028,409592.13202686,0
+GL.US,D,20220413,000000,100.271,102.003,99.9823,101.895,415744.12696941,0
+GL.US,D,20220414,000000,102.033,102.989,101.815,102.511,374745.55385131,0
+GL.US,D,20220418,000000,101.805,103.039,101.217,101.456,342905.18962354,0
+GL.US,D,20220419,000000,102.093,102.471,101.157,102.273,603069.21012001,0
+GL.US,D,20220420,000000,102.821,105.171,102.731,104.922,543561.43596206,0
+GL.US,D,20220421,000000,105.619,106.241,104.055,105.48,779300.21915272,0
+GL.US,D,20220422,000000,104.743,105.151,102.96,103.039,718586.54554544,0
+GL.US,D,20220425,000000,102.213,102.491,98.5082,101.615,723982.46864342,0
+GL.US,D,20220426,000000,100.112,101.635,99.5439,99.6236,528275.33003657,0
+GL.US,D,20220427,000000,99.8626,101.476,99.5937,100.141,375099.99390595,0
+GL.US,D,20220428,000000,101.038,101.466,99.4045,101.377,453216.37297174,0
+GL.US,D,20220429,000000,100.799,100.889,97.5023,97.6815,481053.47233319,0
+GL.US,D,20220502,000000,98.299,99.0958,96.068,97.7015,355049.53087216,0
+GL.US,D,20220503,000000,98.1696,99.285,97.5969,98.6376,362311.03363446,0
+GL.US,D,20220504,000000,98.8368,101.745,98.3488,101.675,439255.65195308,0
+GL.US,D,20220505,000000,100.391,100.968,98.299,99.0559,459762.97114794,0
+GL.US,D,20220506,000000,98.9862,100.291,98.2094,99.6236,417739.23288599,0
+GL.US,D,20220509,000000,98.6973,99.5539,97.6317,98.1396,334775.15811548,0
+GL.US,D,20220510,000000,98.7073,99.534,95.9984,96.9545,380076.21178343,0
+GL.US,D,20220511,000000,97.4425,98.8069,96.6955,96.7653,471612.11303094,0
+GL.US,D,20220512,000000,96.7951,96.7951,93.1599,94.7634,661157.21590048,0
+GL.US,D,20220513,000000,95.2913,96.8151,95.092,95.7892,609710.19176684,0
+GL.US,D,20220516,000000,96.0084,96.7951,94.5643,95.8788,599242.66324126,0
+GL.US,D,20220517,000000,97.5719,98.1296,96.4938,97.8807,576381.78175731,0
+GL.US,D,20220518,000000,97.4026,97.4026,95.112,95.4207,406982.52947165,0
+GL.US,D,20220519,000000,94.2555,95.0274,92.1192,93.4986,519939.46223615,0
+GL.US,D,20220520,000000,94.0164,94.7136,91.4669,93.1799,481379.79816252,0
+GL.US,D,20220523,000000,94.8431,95.7494,94.1659,95.2713,404988.42763455,0
+GL.US,D,20220524,000000,95.1917,95.1917,92.4529,94.3551,394964.70223687,0
+GL.US,D,20220525,000000,93.7376,95.112,93.7177,94.8232,509872.56142105,0
+GL.US,D,20220526,000000,95.8888,96.9047,95.6697,96.5361,449183.98980065,0
+GL.US,D,20220527,000000,96.7453,97.7363,96.3818,97.7015,340664.08423563,0
+GL.US,D,20220531,000000,96.9146,97.8558,96.4167,97.1736,961563.73767046,0
+GL.US,D,20220601,000000,97.4724,97.6118,95.3909,96.9246,401240.19895484,0
+GL.US,D,20220602,000000,97.1935,97.6715,95.859,97.6417,309911.13807915,0
+GL.US,D,20220603,000000,97.1536,97.1736,95.9187,96.0084,285778.08790052,0
+GL.US,D,20220606,000000,96.9943,98.1686,96.0632,97.323,263330.88716022,0
+GL.US,D,20220607,000000,96.7353,98.6475,96.3967,98.6177,268065.12188426,0
+GL.US,D,20220608,000000,97.9106,98.3687,96.5661,96.825,251029.90951352,0
+GL.US,D,20220609,000000,96.9146,96.9146,95.0024,95.0422,365211.81923738,0
+GL.US,D,20220610,000000,93.0006,93.4687,91.3872,91.4469,545736.27210464,0
+GL.US,D,20220613,000000,89.7937,90.2717,87.513,88.0209,420519.52895191,0
+GL.US,D,20220614,000000,88.3794,89.724,88.3197,89.0865,510543.28651026,0
+GL.US,D,20220615,000000,91.5266,94.2853,91.4569,92.8811,745881.44199044,0
+GL.US,D,20220616,000000,91.427,91.7556,89.3854,90.0725,870992.75679831,0
+GL.US,D,20220617,000000,90.451,92.0345,90.1671,91.7358,1409707.5011351,0
+GL.US,D,20220621,000000,93.3393,94.5742,92.9807,94.375,564613.97031176,0
+GL.US,D,20220622,000000,92.5923,94.4746,92.4279,94.0264,592600.67751496,0
+GL.US,D,20220623,000000,94.4049,94.9228,93.4189,94.3849,700500.06196451,0
+GL.US,D,20220624,000000,95.351,98.9961,94.9676,98.7571,1159531.0591753,0
+GL.US,D,20220627,000000,98.8467,98.8866,97.7463,98.4583,571632.48584114,0
+GL.US,D,20220628,000000,99.6335,100.271,97.5072,97.6615,392028.77385234,0
+GL.US,D,20220629,000000,97.8409,98.1588,96.9346,97.5421,374436.29737305,0
+GL.US,D,20220630,000000,96.1578,97.6417,95.8689,97.074,745905.53989784,0
+GL.US,D,20220701,000000,96.9612,100.619,96.7616,100.145,576059.45463515,0
+GL.US,D,20220705,000000,98.4184,98.4184,95.8434,97.3505,606490.59137321,0
+GL.US,D,20220706,000000,97.3105,98.6429,96.3424,98.2387,888177.99366932,0
+GL.US,D,20220707,000000,98.7877,99.8356,98.7178,98.7477,606200.02671978,0
+GL.US,D,20220708,000000,100.055,100.155,99.0072,99.0771,636677.25302355,0
+GL.US,D,20220711,000000,99.0571,100.574,99.0571,100.315,594421.13683789,0
+GL.US,D,20220712,000000,99.6659,101.433,99.5262,99.9454,516277.28011214,0
+GL.US,D,20220713,000000,98.6379,98.8974,96.9512,97.7996,606260.14354463,0
+GL.US,D,20220714,000000,95.504,97.6399,95.4641,97.0411,559123.54312839,0
+GL.US,D,20220715,000000,98.5681,99.0372,97.6299,98.628,449716.93358751,0
+GL.US,D,20220718,000000,99.1869,99.9454,97.6299,97.9692,433326.08129271,0
+GL.US,D,20220719,000000,98.8176,100.844,98.8176,100.305,384795.77248708,0
+GL.US,D,20220720,000000,99.8057,100.424,99.2068,99.5362,447073.79718836,0
+GL.US,D,20220721,000000,99.4364,100.589,98.608,100.524,380632.68236635,0
+GL.US,D,20220722,000000,100.694,101.033,99.8157,100.474,343911.32185503,0
+GL.US,D,20220725,000000,100.834,101.652,100.414,101.213,335043.08824287,0
+GL.US,D,20220726,000000,100.804,101.413,100.055,100.454,352127.28791759,0
+GL.US,D,20220727,000000,100.754,101.433,100.06,101.143,399189.74424985,0
+GL.US,D,20220728,000000,100.684,100.839,96.0929,99.3066,887016.73700267,0
+GL.US,D,20220729,000000,99.3066,101.313,99.2318,100.534,653279.51615241,0
+GL.US,D,20220801,000000,99.3865,99.8556,98.2088,98.8974,513200.300627,0
+GL.US,D,20220802,000000,98.7078,99.4564,97.5401,97.6299,301636.16867484,0
+GL.US,D,20220803,000000,98.2287,99.0172,97.6898,98.7877,426322.47119792,0
+GL.US,D,20220804,000000,98.3186,98.9074,97.4004,97.5301,290843.19472046,0
+GL.US,D,20220805,000000,97.5401,98.3884,97.0411,97.6898,572834.18698206,0
+GL.US,D,20220808,000000,98.1888,98.7178,97.8096,97.9593,329990.2691144,0
+GL.US,D,20220809,000000,98.4683,100.03,98.3585,99.9654,510626.29857643,0
+GL.US,D,20220810,000000,101.333,101.797,100.973,101.393,392882.48737622,0
+GL.US,D,20220811,000000,101.802,101.802,101.083,101.353,528127.30823676,0
+GL.US,D,20220812,000000,101.712,103.099,101.712,103.059,363367.13027001,0
+GL.US,D,20220815,000000,102.231,103.079,102.101,102.62,318593.1210703,0
+GL.US,D,20220816,000000,101.902,103.688,101.902,103.319,426078.99805728,0
+GL.US,D,20220817,000000,102.5,103.583,102.431,103.219,387902.81038464,0
+GL.US,D,20220818,000000,103.728,104.826,103.539,104.816,310395.19005519,0
+GL.US,D,20220819,000000,104.427,104.601,103.079,103.768,352959.90594174,0
+GL.US,D,20220822,000000,102.72,102.72,100.649,100.764,456358.84078614,0
+GL.US,D,20220823,000000,101.043,101.253,100.069,100.095,282697.36495356,0
+GL.US,D,20220824,000000,100.085,100.654,99.3466,100.424,265216.39423484,0
+GL.US,D,20220825,000000,100.973,101.572,100.494,100.993,288334.31923014,0
+GL.US,D,20220826,000000,100.884,101.462,98.5381,98.5681,324016.66061867,0
+GL.US,D,20220829,000000,97.7497,98.2786,97.081,97.7497,493872.74143837,0
+GL.US,D,20220830,000000,97.7297,98.0691,97.066,97.6399,300886.7122584,0
+GL.US,D,20220831,000000,98.3186,98.3186,96.8764,97.0011,461630.08437823,0
+GL.US,D,20220901,000000,96.6019,97.4004,96.043,97.3205,395792.14169886,0
+GL.US,D,20220902,000000,98.2786,98.9573,96.2226,96.6019,550863.49139427,0
+GL.US,D,20220906,000000,97.8096,98.2287,96.8115,97.2906,402743.65054545,0
+GL.US,D,20220907,000000,96.8514,99.7059,96.8514,99.6061,414584.66114634,0
+GL.US,D,20220908,000000,99.127,101.792,98.9274,100.724,646417.18059601,0
+GL.US,D,20220909,000000,101.373,103.329,101.103,102.55,690637.11306004,0
+GL.US,D,20220912,000000,103.089,103.588,102.51,103.299,390952.73729859,0
+GL.US,D,20220913,000000,101.542,102.8,101.542,101.772,582973.89143975,0
+GL.US,D,20220914,000000,101.802,102.351,100.085,100.973,542858.93616576,0
+GL.US,D,20220915,000000,100.973,102.291,100.454,101.582,681768.87944788,0
+GL.US,D,20220916,000000,101.233,102.441,100.554,102.061,1164034.0639552,0
+GL.US,D,20220919,000000,101.213,103.249,101.213,103.199,537459.44334733,0
+GL.US,D,20220920,000000,102.85,103.703,102.47,103.449,838138.75256001,0
+GL.US,D,20220921,000000,103.828,105.265,103.279,103.538,998629.63401547,0
+GL.US,D,20220922,000000,104.047,104.407,101.971,102.6,805573.46853985,0
+GL.US,D,20220923,000000,101.642,102.151,98.2487,99.7558,953836.58782123,0
+GL.US,D,20220926,000000,99.107,99.8955,98.1289,98.8475,754824.84889733,0
+GL.US,D,20220927,000000,99.7857,99.9454,97.6399,98.2986,494260.49495864,0
+GL.US,D,20220928,000000,98.5282,101.323,98.2188,100.734,561510.18107486,0
+GL.US,D,20220929,000000,100.255,100.644,99.2867,100.045,428281.27774088,0
+GL.US,D,20220930,000000,100.424,101.602,99.3965,99.5063,510148.36981889,0
+GL.US,D,20221003,000000,100.973,102.291,99.1669,101.892,578240.69343005,0
+GL.US,D,20221004,000000,102.7,106.732,102.7,106.453,815405.57524374,0
+GL.US,D,20221005,000000,105.265,106.782,105.265,106.313,412503.61705952,0
+GL.US,D,20221006,000000,105.87,107.005,105.87,106.66,447947,0
+GL.US,D,20221007,000000,106.52,106.52,104.95,105.98,432045,0
+GL.US,D,20221010,000000,106.46,107.48,106.16,107.21,388945,0
+GL.US,D,20221011,000000,106.68,108.43,106.17,106.69,363040,0
+GL.US,D,20221012,000000,106.71,108.42,106.04,106.84,453175,0
+GL.US,D,20221013,000000,105.57,111.09,105,110.3,691400,0
+GL.US,D,20221014,000000,111.14,112.14,108.435,109.04,638866,0
+GL.US,D,20221017,000000,111,111.6,109.89,110.64,499076,0
+GL.US,D,20221018,000000,112.71,113.49,112.03,113.35,582544,0
+GL.US,D,20221019,000000,113.13,114.34,112.21,112.56,742099,0
+GL.US,D,20221020,000000,112.24,112.54,109.51,109.8,489168,0
+GL.US,D,20221021,000000,110.24,113.58,110.075,113.5,581052,0
+GL.US,D,20221024,000000,113.81,115.35,113.81,115.07,654821,0
+GL.US,D,20221025,000000,114.53,115.63,113.69,114.64,669806,0
+GL.US,D,20221026,000000,115.3,115.7,114.11,114.36,623004,0
+GL.US,D,20221027,000000,115.06,116.56,111.59,111.91,808459,0
+GL.US,D,20221028,000000,111.65,114,111.31,113.71,1135787,0
+GL.US,D,20221031,000000,113.72,115.84,113.405,115.52,765021,0
+GL.US,D,20221101,000000,116,116,113.22,114.2,652556,0
+GL.US,D,20221102,000000,113.85,114.99,112.22,112.26,795955,0
+GL.US,D,20221103,000000,110.83,112.83,109.92,112.32,442218,0
+GL.US,D,20221104,000000,113.59,115,112.55,113.99,569105,0
+GL.US,D,20221107,000000,114.71,114.71,112.82,113.44,526547,0
+GL.US,D,20221108,000000,113.35,114.01,112.28,113.41,613625,0
+GL.US,D,20221109,000000,112.92,114.075,112.06,112.5,367940,0
+GL.US,D,20221110,000000,115.18,115.53,113.44,113.85,691273,0
+GL.US,D,20221111,000000,114.63,114.825,109.62,109.71,697790,0
+GL.US,D,20221114,000000,109.69,111.645,109.47,110.64,621672,0
+GL.US,D,20221115,000000,111.62,113.54,111.02,112.64,663743,0
+GL.US,D,20221116,000000,112.98,114.075,111.98,112.66,495838,0
+GL.US,D,20221117,000000,111.72,112.93,111.4,112.88,469475,0
+GL.US,D,20221118,000000,114.35,115.455,113.14,113.72,1761999,0
+GL.US,D,20221121,000000,113.72,115.99,113.685,115.09,541804,0
+GL.US,D,20221122,000000,115.89,117.3125,115.48,116.28,601236,0
+GL.US,D,20221123,000000,115.71,117.039,115.4255,116.77,346154,0
+GL.US,D,20221125,000000,117,117.91,117,117.3,170751,0
+GL.US,D,20221128,000000,116.56,117.325,115.795,116.13,474430,0
+GL.US,D,20221129,000000,115.92,117.57,115.92,117.3,484031,0
+GL.US,D,20221130,000000,116.83,120.45,116.13,119.96,1114248,0
+GL.US,D,20221201,000000,120.61,120.955,119.23,120.41,671175,0
+GL.US,D,20221202,000000,119.61,122.12,119.61,121.14,604058,0
+GL.US,D,20221205,000000,120.09,120.33,118.38,118.79,435550,0
+GL.US,D,20221206,000000,118.76,119.74,117.93,119.21,472271,0
+GL.US,D,20221207,000000,118.96,120.18,118.77,119.13,409911,0
+GL.US,D,20221208,000000,120.01,120.1,116.96,117.61,439152,0
+GL.US,D,20221209,000000,117.16,118.04,116.04,116.52,363985,0
+GL.US,D,20221212,000000,116.5,117.42,115.745,117.39,409122,0
+GL.US,D,20221213,000000,118.73,118.73,115.83,116.79,957251,0
+GL.US,D,20221214,000000,117.1,119.65,117.1,118.08,964834,0
+GL.US,D,20221215,000000,116.92,117.66,115.9398,116.25,686959,0
+GL.US,D,20221216,000000,114.84,116.97,114.79,116.5,2200983,0
+GL.US,D,20221219,000000,116.79,119.18,116.79,117.86,874042,0
+GL.US,D,20221220,000000,118.52,119.53,117.595,118.19,471171,0
+GL.US,D,20221221,000000,118.3,120.85,118.3,120.49,483652,0
+GL.US,D,20221222,000000,120.02,120.1775,117.56,118.41,410238,0
+GL.US,D,20221223,000000,118.57,120.17,118.57,120.14,206647,0
+GL.US,D,20221227,000000,120.14,121.09,120.14,120.7,275052,0
+GL.US,D,20221228,000000,121.05,121.21,119.79,119.84,275006,0
+GL.US,D,20221229,000000,120.17,121.16,119.74,120.7,345061,0
+GL.US,D,20221230,000000,120.45,121.25,120.13,120.55,476601,0
+GL.US,D,20230103,000000,120.26,120.97,118.92,119.59,717435,0
+GL.US,D,20230104,000000,120.08,120.9,119.33,120.01,744061,0
+GL.US,D,20230105,000000,119.09,120.855,119.09,120.19,615463,0
+GL.US,D,20230106,000000,121.63,123.69,121.52,123.37,541426,0
+GL.US,D,20230109,000000,122.51,123.15,119.99,120.28,627398,0
+GL.US,D,20230110,000000,120.3,122.42,120.04,121.53,410991,0
+GL.US,D,20230111,000000,121.39,122.675,121.1501,121.94,425353,0
+GL.US,D,20230112,000000,121.92,123.85,121.35,121.38,502411,0
+GL.US,D,20230113,000000,120.54,121.89,119.73,121.28,642472,0
+GL.US,D,20230117,000000,121.46,121.67,120.1,120.56,431827,0
+GL.US,D,20230118,000000,120.47,120.7771,118.57,118.63,463687,0
+GL.US,D,20230119,000000,118.27,118.69,116.68,117.32,618778,0
+GL.US,D,20230120,000000,117.75,118.03,116.59,117.42,559681,0
+GL.US,D,20230123,000000,117.27,118.7,116.675,117.65,486433,0
+GL.US,D,20230124,000000,117.78,119.49,116.66,119.43,425596,0
+GL.US,D,20230125,000000,118.88,120.83,118.88,120.74,390880,0
+GL.US,D,20230126,000000,120.88,121.36,120.05,121.32,252600,0
+GL.US,D,20230127,000000,121.22,121.22,119.64,119.65,276533,0
+GL.US,D,20230130,000000,119.41,121.02,119.24,119.86,421748,0
+GL.US,D,20230131,000000,119.87,120.85,118.5529,120.85,629721,0
+GL.US,D,20230201,000000,120.12,121.85,119.79,120.2,1056083,0
+GL.US,D,20230202,000000,123.01,123.41,116.51,116.75,1120071,0
+GL.US,D,20230203,000000,116.64,120.18,116.64,120.16,826162,0
+GL.US,D,20230206,000000,120.18,121.67,119.89,121.49,493904,0
+GL.US,D,20230207,000000,120.83,122.16,120.26,121.71,604559,0
+GL.US,D,20230208,000000,121.21,122.75,121.075,121.74,399443,0
+GL.US,D,20230209,000000,122.36,123.52,120.07,120.15,354432,0
+GL.US,D,20230210,000000,120.3,121.53,120.15,121.53,388674,0
+GL.US,D,20230213,000000,121.53,123,121.53,122.75,306626,0
+GL.US,D,20230214,000000,122.33,122.53,120.63,120.69,346353,0
+GL.US,D,20230215,000000,121.18,121.45,120.49,121.04,363334,0
+GL.US,D,20230216,000000,120.61,122.5501,120.61,121.54,261183,0
+GL.US,D,20230217,000000,121.66,122.95,121.455,122.93,425508,0
+GL.US,D,20230221,000000,122.87,122.87,120.47,120.79,416601,0
+GL.US,D,20230222,000000,120.03,121.53,119.95,120.49,377249,0
+GL.US,D,20230223,000000,121.1,122.1049,120.255,120.48,275875,0
+GL.US,D,20230224,000000,120.39,122.69,120.13,122.03,373271,0
+GL.US,D,20230227,000000,122.34,123.29,120.22,120.91,553365,0
+GL.US,D,20230228,000000,121.43,122.14,120.73,121.69,670151,0
+GL.US,D,20230301,000000,120.89,123.41,120.89,121.66,568808,0
+GL.US,D,20230302,000000,120.92,121.09,119.895,120.81,523040,0
+GL.US,D,20230303,000000,121,121.17,120.06,120.58,438544,0
+GL.US,D,20230306,000000,120.71,121.95,120.48,120.73,579970,0
+GL.US,D,20230307,000000,120.92,121.71,119.28,120.02,578897,0
+GL.US,D,20230308,000000,120.01,120.595,117.01,118.4,477568,0
+GL.US,D,20230309,000000,119.05,119.2,115.93,116.21,526256,0
+GL.US,D,20230310,000000,115.2,116.155,113.59,113.97,578159,0
+GL.US,D,20230313,000000,111.27,111.27,106.5,106.78,675527,0
+GL.US,D,20230314,000000,109.3,111.38,108.79,111.02,909642,0
+GL.US,D,20230315,000000,107.49,108.88,106.01,107.62,716994,0
+GL.US,D,20230316,000000,106.38,109.9,105.53,108.79,743141,0
+GL.US,D,20230317,000000,107.72,107.72,104.35,105.05,1183165,0
+GL.US,D,20230320,000000,106.19,108.45,106.04,107.55,547550,0
+GL.US,D,20230321,000000,110.11,111.09,109.61,109.89,543517,0
+GL.US,D,20230322,000000,109.66,110.54,106.95,107.04,599602,0
+GL.US,D,20230323,000000,106.86,107.79,105.84,106.36,529096,0
+GL.US,D,20230324,000000,104.99,106.72,104.55,106.69,323140,0
+GL.US,D,20230327,000000,108.6,109.03,107.885,108.51,410562,0
+GL.US,D,20230328,000000,107.89,108.98,107.79,108.78,408963,0
+GL.US,D,20230329,000000,109.94,110.8,109,109.24,503276,0
+GL.US,D,20230330,000000,109.71,110.12,109.02,109.58,460593,0
+GL.US,D,20230331,000000,109.96,110.2,109.12,110.02,476557,0
+GL.US,D,20230403,000000,109.89,111.09,109.24,109.47,705669,0
+GL.US,D,20230404,000000,110.43,110.43,105.995,107.4,676039,0
+GL.US,D,20230405,000000,106.43,108.41,106.2,108.25,635800,0
+GL.US,D,20230406,000000,108.11,109.05,107.2275,107.74,667556,0
+GL.US,D,20230410,000000,107.75,108.68,107.01,108.15,523994,0
+GL.US,D,20230411,000000,108.21,108.665,107.1,107.37,953022,0
+GL.US,D,20230412,000000,107.53,108.42,106.87,107.33,905109,0
+GL.US,D,20230413,000000,107.36,107.82,106.01,107.15,877778,0
+GL.US,D,20230414,000000,107.49,108.3,106.4575,107.28,689759,0
+GL.US,D,20230417,000000,107.03,108.97,106.25,108.94,753303,0
+GL.US,D,20230418,000000,109.04,110.11,108.525,109.69,536680,0
+GL.US,D,20230419,000000,109.83,110.09,108.83,109.73,736366,0
+GL.US,D,20230420,000000,109.94,110.5,109.04,109.7,484372,0
+GL.US,D,20230421,000000,109.48,109.515,107.08,107.62,526526,0
+GL.US,D,20230424,000000,107.19,108.32,106.92,107.31,422867,0
+GL.US,D,20230425,000000,106.54,107.14,105.77,106.22,448655,0
+GL.US,D,20230426,000000,105.56,106.47,104.57,105.31,471039,0
+GL.US,D,20230427,000000,105.39,107.55,105.39,107.3,546590,0
+GL.US,D,20230428,000000,106.83,108.77,106.69,108.52,533114,0
+GL.US,D,20230501,000000,108.2,109.58,107.85,109.01,540885,0
+GL.US,D,20230502,000000,108.56,108.56,105.975,107.47,361428,0
+GL.US,D,20230503,000000,108.25,109.23,106.21,106.22,625570,0
+GL.US,D,20230504,000000,106.35,107.13,102.23,105.85,865210,0
+GL.US,D,20230505,000000,107.45,108.69,107.02,108.29,618316,0
+GL.US,D,20230508,000000,108.99,109.26,108.041,108.29,346758,0
+GL.US,D,20230509,000000,107.89,109.715,107.25,108.67,883001,0
+GL.US,D,20230510,000000,109.03,109.03,107.125,107.79,536965,0
+GL.US,D,20230511,000000,107.12,107.98,106.87,107.83,487142,0
+GL.US,D,20230512,000000,108.46,108.46,106.485,107.1,300105,0
+GL.US,D,20230515,000000,107.77,108.1725,107.32,107.58,398641,0
+GL.US,D,20230516,000000,107.23,107.61,106.04,106.29,402377,0
+GL.US,D,20230517,000000,106.76,108.535,106.76,107.93,439698,0
+GL.US,D,20230518,000000,107.68,109.2,107.46,108.89,407745,0
+GL.US,D,20230519,000000,109.78,109.99,107.97,108.28,433064,0
+GL.US,D,20230522,000000,108.28,108.98,107.46,108.38,395662,0
+GL.US,D,20230523,000000,108.12,108.675,107.3,107.45,372237,0
+GL.US,D,20230524,000000,107,107.02,105.9,105.96,406050,0
+GL.US,D,20230525,000000,105.75,106.27,104.875,105.45,449716,0
+GL.US,D,20230526,000000,105.43,105.98,104.945,105.24,566880,0
+GL.US,D,20230530,000000,105.02,105.55,104.135,105.14,514112,0
+GL.US,D,20230531,000000,104.64,105.24,103.08,103.18,756783,0
+GL.US,D,20230601,000000,103.73,104.26,103.3496,103.78,643808,0
+GL.US,D,20230602,000000,104.93,107.26,104.81,107.04,440979,0
+GL.US,D,20230605,000000,107,107,105.69,105.97,349448,0
+GL.US,D,20230606,000000,106.26,107.04,105.9444,106.74,373801,0
+GL.US,D,20230607,000000,106.71,108.53,105.98,108.18,551494,0
+GL.US,D,20230608,000000,107.72,108.16,106.98,107.6,775220,0
+GL.US,D,20230609,000000,107.6,108.12,107.1162,107.93,312536,0
+GL.US,D,20230612,000000,107.83,108.72,107.735,108.26,538257,0
+GL.US,D,20230613,000000,108.15,109.86,107.98,109.64,442782,0
+GL.US,D,20230614,000000,109.64,110.3,106.68,107,426541,0
+GL.US,D,20230615,000000,106.92,108.4,106.7,108.32,393374,0
+GL.US,D,20230616,000000,108.25,108.86,107.586,108.01,877868,0
+GL.US,D,20230620,000000,107.68,107.7572,106.4875,106.74,413688,0
+GL.US,D,20230621,000000,106.43,107.4,105.6257,106.84,414587,0
+GL.US,D,20230622,000000,107.02,107.1,106.0375,106.4,472896,0
+GL.US,D,20230623,000000,105.74,106.85,105.36,106.28,696642,0
+GL.US,D,20230626,000000,106.33,107.26,105.5875,107.02,487940,0
+GL.US,D,20230627,000000,107.35,108.42,107.2,108.24,906072,0
+GL.US,D,20230628,000000,107.93,108.11,107,107.45,583081,0
+GL.US,D,20230629,000000,107.77,109.1199,107.77,108.95,419949,0
+GL.US,D,20230630,000000,109.36,110.09,108.62,109.62,577159,0
+GL.US,D,20230703,000000,108.85,110.62,108.56,110.26,194857,0
+GL.US,D,20230705,000000,109.06,109.86,108.36,109.64,503654,0
+GL.US,D,20230706,000000,109.26,110.98,108.67,110.95,662118,0
+GL.US,D,20230707,000000,111.16,112.75,111.16,111.66,553868,0
+GL.US,D,20230710,000000,111.52,112.37,110.93,111.76,424147,0
+GL.US,D,20230711,000000,112.02,112.73,112.02,112.31,351215,0
+GL.US,D,20230712,000000,112.8,113.29,111.29,111.51,336415,0
+GL.US,D,20230713,000000,110.69,111.46,110.27,110.27,575884,0
+GL.US,D,20230714,000000,110.62,110.62,109.26,109.86,385326,0
+GL.US,D,20230717,000000,109.84,111.58,109.84,110.92,343727,0
+GL.US,D,20230718,000000,111.06,112.87,111.055,112.31,541666,0
+GL.US,D,20230719,000000,111.62,112.74,111.62,112.44,397290,0
+GL.US,D,20230720,000000,113.27,114.73,112.95,114.67,480586,0
+GL.US,D,20230721,000000,114.84,114.98,113.9,114.69,375805,0
+GL.US,D,20230724,000000,114.7,115.49,114.445,114.51,362661,0
+GL.US,D,20230725,000000,114.47,114.555,113.91,114.08,387126,0
+GL.US,D,20230726,000000,114,115.3,113.83,114,407211,0
+GL.US,D,20230727,000000,114,114.58,110.695,111.13,797032,0
+GL.US,D,20230728,000000,112.77,112.945,110.94,112.19,494252,0
+GL.US,D,20230731,000000,112.21,113.02,111.65,112.17,419980,0
+GL.US,D,20230801,000000,112.17,112.67,111.33,112.57,403251,0
+GL.US,D,20230802,000000,112.48,114.005,112.195,113.43,350463,0
+GL.US,D,20230803,000000,113.4,114.75,112.6,114,455322,0
+GL.US,D,20230804,000000,114.49,115.49,113.25,113.58,448856,0
+GL.US,D,20230807,000000,114.27,115.86,114.05,115.36,367399,0
+GL.US,D,20230808,000000,114.59,114.67,113.24,114.12,575616,0
+GL.US,D,20230809,000000,114.2,114.46,113.14,113.3,273285,0
+GL.US,D,20230810,000000,113.59,114.5,113.2925,113.53,420505,0
+GL.US,D,20230811,000000,113.6,114.49,113.6,114.47,342424,0
+GL.US,D,20230814,000000,114.5,114.93,114.08,114.77,325892,0
+GL.US,D,20230815,000000,113.69,113.92,112.71,113.02,371295,0
+GL.US,D,20230816,000000,113.07,114.4,113.07,113.49,314097,0
+GL.US,D,20230817,000000,113.87,113.99,111.91,111.95,319356,0
+GL.US,D,20230818,000000,111.49,113.55,111.375,112.44,367267,0
+GL.US,D,20230821,000000,112.52,112.83,111.84,112.75,388248,0
+GL.US,D,20230822,000000,112.13,112.95,111.06,111.09,375008,0
+GL.US,D,20230823,000000,111.5,111.59,110.77,111.15,436938,0
+GL.US,D,20230824,000000,110.87,112.47,110.87,111.44,427223,0
+GL.US,D,20230825,000000,111.71,111.875,110.89,111.46,701640,0
+GL.US,D,20230828,000000,111.4,112.24,111.19,111.64,333456,0
+GL.US,D,20230829,000000,111.95,112.04,110.45,111.74,406747,0
+GL.US,D,20230830,000000,111.95,112.47,111.58,112.31,473245,0
+GL.US,D,20230831,000000,112.53,112.947,111.55,111.57,632765,0
+GL.US,D,20230901,000000,112.23,112.62,111.25,111.45,551054,0
+GL.US,D,20230905,000000,111.35,111.35,108.85,108.9,605024,0
+GL.US,D,20230906,000000,108.93,109.72,108.01,108.63,683145,0
+GL.US,D,20230907,000000,108.75,109.2,107.75,108.64,690867,0
+GL.US,D,20230908,000000,108.94,109.87,108.49,109.16,498790,0
+GL.US,D,20230911,000000,109.35,110.14,108.84,109.1,350366,0
+GL.US,D,20230912,000000,109.22,110.57,109.11,110.13,471431,0
+GL.US,D,20230913,000000,110.42,110.42,109.25,109.81,460516,0
+GL.US,D,20230914,000000,110,110.89,109.72,110.84,478899,0
+GL.US,D,20230915,000000,110,110.55,109.73,109.9,998109,0
+GL.US,D,20230918,000000,110.18,110.71,109.04,110.45,343396,0
+GL.US,D,20230919,000000,110.4,111.59,110.28,111.24,366567,0
+GL.US,D,20230920,000000,111.27,112.145,110.77,110.89,482861,0
+GL.US,D,20230921,000000,110.74,110.93,109.86,110.06,497897,0
+GL.US,D,20230922,000000,109.98,110.44,108.91,110.22,471448,0
+GL.US,D,20230925,000000,110,111.15,110,111.12,379696,0
+GL.US,D,20230926,000000,110.76,111.13,109.71,109.77,602002,0
+GL.US,D,20230927,000000,110,110.01,108.48,109.43,367247,0
+GL.US,D,20230928,000000,110,110.75,109.89,110.34,424611,0
+GL.US,D,20230929,000000,110.39,110.6,108.601,108.73,679519,0
+GL.US,D,20231002,000000,108.57,108.8099,107.53,108.51,569182,0
+GL.US,D,20231003,000000,108.11,108.47,107.26,108.31,619992,0
+GL.US,D,20231004,000000,108.28,109.435,107.87,109.35,498093,0
+GL.US,D,20231005,000000,108.79,110.54,108.79,110.08,595212,0
+GL.US,D,20231006,000000,110.35,113.16,110.24,112.86,647636,0
+GL.US,D,20231009,000000,112.38,113.555,112.095,112.8,469756,0
+GL.US,D,20231010,000000,112.91,113.54,112.58,112.88,456492,0
+GL.US,D,20231011,000000,113.02,114.055,112.52,113.3,815126,0
+GL.US,D,20231012,000000,113.83,114.07,112.58,113.37,473456,0
+GL.US,D,20231013,000000,113.64,114.385,112.73,113.32,510778,0
+GL.US,D,20231016,000000,114.12,115.59,114.12,115.05,385320,0
+GL.US,D,20231017,000000,114.79,116.75,114.44,116.09,466011,0
+GL.US,D,20231018,000000,115.8,116.01,114.67,114.77,432900,0
+GL.US,D,20231019,000000,114.41,115.35,113.571,113.59,426727,0
+GL.US,D,20231020,000000,113.62,113.72,110.22,110.25,640670,0
+GL.US,D,20231023,000000,110.64,111.77,110.09,111.21,519771,0
+GL.US,D,20231024,000000,111.85,112.63,111.02,111.28,608901,0
+GL.US,D,20231025,000000,111.06,112.875,111.06,112.03,689598,0
+GL.US,D,20231026,000000,114.15,116.49,110.25,113.49,844263,0
+GL.US,D,20231027,000000,112.99,113.52,111.63,112.03,723735,0
+GL.US,D,20231030,000000,112.46,113.67,112.28,113.36,577070,0
+GL.US,D,20231031,000000,114.85,116.52,114.47,116.36,689985,0
+GL.US,D,20231101,000000,116.68,116.68,115.31,116.37,643339,0
+GL.US,D,20231102,000000,116.44,117.67,115.03,115.87,540237,0
+GL.US,D,20231103,000000,116.18,117.59,115.48,117.16,734808,0
+GL.US,D,20231106,000000,117.28,117.85,115.605,116.05,430200,0
+GL.US,D,20231107,000000,115.89,116.49,114.94,115.21,362329,0
+GL.US,D,20231108,000000,114.95,115.88,114.49,114.75,377150,0
+GL.US,D,20231109,000000,115.06,115.28,114.5668,114.89,424440,0
+GL.US,D,20231110,000000,115.18,116.7,114.685,116.64,360067,0
+GL.US,D,20231113,000000,116.68,117.39,116.46,116.87,258963,0
+GL.US,D,20231114,000000,117.4,118.47,116.54,118.26,642711,0
+GL.US,D,20231115,000000,118.27,118.86,116.55,116.61,677687,0
+GL.US,D,20231116,000000,117.13,118.03,117.08,117.41,686799,0
+GL.US,D,20231117,000000,117.79,118.62,117.565,118.3,476463,0
+GL.US,D,20231120,000000,118.02,118.45,117.49,118,358163,0
+GL.US,D,20231121,000000,118.36,119.84,118.2,119.6,550434,0
+GL.US,D,20231122,000000,119.36,120.5,119.17,120.37,455252,0
+GL.US,D,20231124,000000,120.56,122.12,120.3043,121.33,249311,0
+GL.US,D,20231127,000000,120.94,121.47,120.36,121.11,385557,0
+GL.US,D,20231128,000000,121.19,121.26,119.91,120.28,529783,0
+GL.US,D,20231129,000000,120.52,120.92,120.1,120.26,446629,0
+GL.US,D,20231130,000000,120.55,123.36,120.33,123.13,1704756,0
+GL.US,D,20231201,000000,122.46,123.7389,122.05,123.34,548782,0
+GL.US,D,20231204,000000,123.03,125.0189,122.73,124.57,508239,0
+GL.US,D,20231205,000000,124.36,124.75,123.53,123.93,383650,0
+GL.US,D,20231206,000000,124.52,124.81,122.83,123.12,550102,0
+GL.US,D,20231207,000000,123.37,123.52,121.64,122.25,1096707,0
+GL.US,D,20231208,000000,122.41,122.83,122.04,122.36,488693,0
+GL.US,D,20231211,000000,122.85,123.79,122.51,123.4,608898,0
+GL.US,D,20231212,000000,123.51,124.705,123.3,124.58,426976,0
+GL.US,D,20231213,000000,124.31,124.67,123.54,123.85,691601,0
+GL.US,D,20231214,000000,124.49,124.49,122,122.64,1253886,0
+GL.US,D,20231215,000000,121.85,122.63,121.17,121.94,1491265,0
+GL.US,D,20231218,000000,122.8,123.27,122.09,123.1,551103,0
+GL.US,D,20231219,000000,123.08,123.785,123.08,123.5,449114,0
+GL.US,D,20231220,000000,122.97,123.2436,121.08,121.14,535373,0
+GL.US,D,20231221,000000,121.13,122.07,120.53,121.67,398067,0
+GL.US,D,20231222,000000,122.27,122.32,121.35,121.59,321412,0
+GL.US,D,20231226,000000,121.34,122.025,121.1,121.57,383656,0
+GL.US,D,20231227,000000,121.16,121.8,121.03,121.35,389590,0
+GL.US,D,20231228,000000,120.36,121.88,120.03,121.71,290267,0
+GL.US,D,20231229,000000,121.72,122.07,121.16,121.72,425221,0
+GL.US,D,20240102,000000,121.97,122.5,121.575,122.06,633541,0
+GL.US,D,20240103,000000,121.99,122.83,121.49,121.68,772171,0
+GL.US,D,20240104,000000,121.73,122.76,121.73,122.22,517848,0
+GL.US,D,20240105,000000,122.65,123.03,121.75,122.28,493520,0
+GL.US,D,20240108,000000,122.69,122.79,120.1,121.2,553224,0
+GL.US,D,20240109,000000,120.84,120.84,118.745,119.14,526758,0
+GL.US,D,20240110,000000,119.11,120.55,118.785,120.5,429294,0
+GL.US,D,20240111,000000,120.01,120.225,119.095,119.89,725426,0
+GL.US,D,20240112,000000,120.1,120.52,119.29,120.2,335481,0
+GL.US,D,20240116,000000,119.9,120.47,119.43,120,566506,0
+GL.US,D,20240117,000000,119.65,121.32,119.58,119.98,500751,0
+GL.US,D,20240118,000000,119.64,120.87,119.275,120.73,344626,0
+GL.US,D,20240119,000000,121.54,121.925,120.43,121.81,421200,0
+GL.US,D,20240122,000000,122.06,123.15,122.06,122.7,288399,0
+GL.US,D,20240123,000000,122.68,123.14,122.08,122.29,371083,0
+GL.US,D,20240124,000000,122.74,123.015,121.85,122.04,444486,0
+GL.US,D,20240125,000000,122.5,123.52,122.01,123.5,413923,0
+GL.US,D,20240126,000000,123.75,124.1983,123.35,123.76,609753,0
+GL.US,D,20240129,000000,123.2,123.43,122.24,122.99,360253,0
+GL.US,D,20240130,000000,123.02,124.56,122.76,124.36,383999,0
+GL.US,D,20240131,000000,124.84,125.175,122.72,122.82,548474,0
+GL.US,D,20240201,000000,121.65,122.23,118.27,120.05,598863,0
+GL.US,D,20240202,000000,120.92,121.37,120.025,120.86,448193,0
+GL.US,D,20240205,000000,120.27,120.95,119.58,120.27,549138,0
+GL.US,D,20240206,000000,119.87,121.445,119.44,121.19,393957,0
+GL.US,D,20240207,000000,121.56,122.68,121.56,122.47,674908,0
+GL.US,D,20240208,000000,123.52,125.11,122.48,124.95,794140,0
+GL.US,D,20240209,000000,124.6,125.98,123.985,125.94,616668,0
+GL.US,D,20240212,000000,125.98,127.36,125.765,126.33,514158,0
+GL.US,D,20240213,000000,126.58,127.3034,124.54,125.47,668336,0
+GL.US,D,20240214,000000,125.78,126.43,125.16,125.35,671048,0
+GL.US,D,20240215,000000,125.7,126.68,125.64,125.81,634871,0
+GL.US,D,20240216,000000,125.6,126.64,125.21,125.53,524284,0
+GL.US,D,20240220,000000,125.08,126.79,124.9412,125.85,507978,0
+GL.US,D,20240221,000000,126.25,126.62,125.565,126.59,405018,0
+GL.US,D,20240222,000000,127.12,132,126.31,127.36,541645,0
+GL.US,D,20240223,000000,126.7,127.72,126.45,126.9,460647,0
+GL.US,D,20240226,000000,126.48,127.34,126.28,127.09,465780,0
+GL.US,D,20240227,000000,126.92,128.28,126.55,128.2,415046,0
+GL.US,D,20240228,000000,128,129.18,128,128.4,419665,0
+GL.US,D,20240229,000000,128.73,129.055,126.37,126.93,701975,0
+GL.US,D,20240301,000000,126.87,127.37,125.69,126.17,363511,0
+GL.US,D,20240304,000000,125.77,127.01,125.5752,126.3,357580,0
+GL.US,D,20240305,000000,125.87,127.65,125.87,126.31,360936,0
+GL.US,D,20240306,000000,126.75,128.18,126,128.1,464532,0
+GL.US,D,20240307,000000,128,128.61,127.17,127.19,591633,0
+GL.US,D,20240308,000000,127.13,127.81,123.075,123.62,1238386,0
+GL.US,D,20240311,000000,123.19,124.65,123,123.89,825182,0
+GL.US,D,20240312,000000,123.93,124.8,123.465,124.35,621160,0
+GL.US,D,20240313,000000,124.5,124.72,117.64,119.08,1924145,0
+GL.US,D,20240314,000000,119,120.95,113.83,115.99,1628038,0
+GL.US,D,20240315,000000,114.32,117.28,114.32,116.03,2247721,0
+GL.US,D,20240318,000000,116.43,117.79,115.53,116.62,961736,0
+GL.US,D,20240319,000000,116.94,118.5746,116.63,117.95,1152890,0
+GL.US,D,20240320,000000,117.55,118.63,117.55,117.89,831376,0
+GL.US,D,20240321,000000,117.95,117.96,115,115.84,1157460,0
+GL.US,D,20240322,000000,116.24,117.22,115.366,115.47,1215791,0
+GL.US,D,20240325,000000,115.47,117.1999,115.47,116.42,926112,0
+GL.US,D,20240326,000000,116.24,117.45,116.03,116.48,1064612,0
+GL.US,D,20240327,000000,116.31,117.04,115.49,116.6,1234231,0
+GL.US,D,20240328,000000,116.91,117.25,115.7,116.37,1033765,0
+GL.US,D,20240401,000000,116.03,116.03,114.1,114.13,807517,0
+GL.US,D,20240402,000000,114.39,114.63,111.55,111.64,1739706,0
+GL.US,D,20240403,000000,111.59,112.63,108.415,110.9,2654175,0
+GL.US,D,20240404,000000,111.2,112.24,109.36,110.11,1442544,0
+GL.US,D,20240405,000000,110.05,110.05,108.37,108.45,1252011,0
+GL.US,D,20240408,000000,108.32,108.3799,106.02,107.85,1701938,0
+GL.US,D,20240409,000000,108.35,108.89,107.27,107.61,1309081,0
+GL.US,D,20240410,000000,107.11,107.6199,104.59,104.93,1784058,0
+GL.US,D,20240411,000000,98.48,98.58,38.95,49.17,36577524,0
+GL.US,D,20240412,000000,59.75,61.45,52.1658,59.09,25735285,0
+GL.US,D,20240415,000000,59.06,60.98,55.51,55.81,6651876,0
+GL.US,D,20240416,000000,55.61,60.88,54.66,59.97,5219166,0
+GL.US,D,20240417,000000,60.16,64.36,60.16,63.23,5376346,0
+GL.US,D,20240418,000000,63.27,69.42,63.27,65,5595165,0
+GL.US,D,20240419,000000,65.46,67.66,64.5001,66.68,3213343,0
+GL.US,D,20240422,000000,68.03,69.96,66.316,66.39,4118275,0
+GL.US,D,20240423,000000,67.5,76.8695,66.25,75.76,9397872,0
+GL.US,D,20240424,000000,76.23,82.4785,75.85,78.6,6469889,0
+GL.US,D,20240425,000000,77.3,78.6,74,75.54,4167645,0
+GL.US,D,20240426,000000,75.25,76.98,73.78,75.75,5993318,0
+GL.US,D,20240429,000000,77,79.74,75.8,78.09,4999163,0
+GL.US,D,20240430,000000,72.38,78.88,71.5,76.17,5119928,0
+GL.US,D,20240501,000000,75.5,80.18,75.48,79.48,2468982,0
+GL.US,D,20240502,000000,79.61,80.94,78.305,79.28,1751505,0
+GL.US,D,20240503,000000,79.3,80,76.67,77.55,1782004,0
+GL.US,D,20240506,000000,78.19,82.5,78.19,80.84,2320177,0
+GL.US,D,20240507,000000,80.75,85.4,79.93,85.16,3400788,0
+GL.US,D,20240508,000000,84.54,89.89,83.39,89.49,2917600,0
+GL.US,D,20240509,000000,89.03,91.39,86.85,86.88,3093547,0
+GL.US,D,20240510,000000,87.37,88.04,85.49,86.5,2007639,0
+GL.US,D,20240513,000000,86.93,87.63,84.71,85.14,1632716,0
+GL.US,D,20240514,000000,84.3,89.92,84.07,88.56,2005689,0
+GL.US,D,20240515,000000,88.62,88.62,86.97,87.78,1542700,0
+GL.US,D,20240516,000000,88.35,88.65,82.82,83.94,2370111,0
+GL.US,D,20240517,000000,84.94,86.445,83.43,86.07,2300674,0
+GL.US,D,20240520,000000,86.31,86.91,84.59,86.01,1274118,0
+GL.US,D,20240521,000000,84.49,84.59,80.8701,83.33,1924470,0
+GL.US,D,20240522,000000,83.33,86.03,82.47,85.6,2031062,0
+GL.US,D,20240523,000000,84.87,84.87,80.4,80.55,1982771,0
+GL.US,D,20240524,000000,80.76,81.99,80.31,81.74,1410898,0
+GL.US,D,20240528,000000,81.34,84.35,80.61,83.96,1674152,0
+GL.US,D,20240529,000000,83.17,83.49,80.52,82.37,1255935,0
+GL.US,D,20240530,000000,82.99,83.75,82.17,82.27,1253805,0
+GL.US,D,20240531,000000,82.5,83.49,81.32,82.76,8264301,0
+GL.US,D,20240603,000000,83.21,84.36,82.1025,82.48,1482243,0
+GL.US,D,20240604,000000,82.07,83.22,81.07,81.81,1700873,0
+GL.US,D,20240605,000000,82,83.96,81.35,83.55,1202422,0
+GL.US,D,20240606,000000,83.47,83.83,80.25,81.24,1959279,0
+GL.US,D,20240607,000000,80.89,82,79.78,81.33,1190078,0
+GL.US,D,20240610,000000,80.92,82,80.27,81.62,1201656,0
+GL.US,D,20240611,000000,80.72,81.285,79.74,80.63,1477459,0
+GL.US,D,20240612,000000,80.97,82.49,80.345,81.11,1720789,0
+GL.US,D,20240613,000000,80.42,80.52,78.88,79.71,1244566,0
+GL.US,D,20240614,000000,78.74,79.78,76.5506,77.89,1466160,0
+GL.US,D,20240617,000000,78.32,80.575,77.935,79.92,1047511,0
+GL.US,D,20240618,000000,79.55,80.5,79.38,80.4,1204868,0
+GL.US,D,20240620,000000,80.39,82.97,80.01,82.57,1262628,0
+GL.US,D,20240621,000000,82.24,84.1,81.885,83.06,3054585,0
+GL.US,D,20240624,000000,83.29,84.65,83.29,83.69,1344397,0
+GL.US,D,20240625,000000,83.4,84.04,82.87,83.51,1302637,0
+GL.US,D,20240626,000000,83.04,83.26,81.635,83.21,676679,0
+GL.US,D,20240627,000000,82.82,83.01,81.25,82.24,923753,0
+GL.US,D,20240628,000000,82.65,83.65,81.77,82.28,2087413,0
+GL.US,D,20240701,000000,83.1,84.46,82.75,82.83,953138,0
+GL.US,D,20240702,000000,82.54,83.47,82.54,83.08,914132,0
+GL.US,D,20240703,000000,83.4,84.29,82.33,82.44,658457,0
+GL.US,D,20240705,000000,81.62,82.41,80.5,81.48,1661615,0
+GL.US,D,20240708,000000,81.93,82.39,80.58,80.92,661858,0
+GL.US,D,20240709,000000,81.06,82.6299,80.36,81.91,618705,0
+GL.US,D,20240710,000000,82.04,83.32,81.64,83.13,701201,0
+GL.US,D,20240711,000000,83.49,85.8,83.375,85.23,746082,0
+GL.US,D,20240712,000000,85.82,86.78,85.15,86.04,636365,0
+GL.US,D,20240715,000000,86.02,87.44,85.86,86.81,579338,0
+GL.US,D,20240716,000000,87.11,89.21,87.11,88.51,1077148,0
+GL.US,D,20240717,000000,88.61,90.2,88.44,88.93,1400877,0
+GL.US,D,20240718,000000,88.86,90.82,88.12,88.2,943278,0
+GL.US,D,20240719,000000,88.23,89.2,87.33,88.26,639441,0
+GL.US,D,20240722,000000,90.15,91.08,88.76,88.98,1207631,0
+GL.US,D,20240723,000000,88.75,90.11,88.75,89.56,578573,0
+GL.US,D,20240724,000000,89.69,90.38,88.17,88.28,958552,0
+GL.US,D,20240725,000000,94.01,94.01,87.585,89.08,1206858,0
+GL.US,D,20240726,000000,90.31,90.83,89.17,90.69,998446,0
+GL.US,D,20240729,000000,91.35,93.63,91.35,92.07,1027130,0
+GL.US,D,20240730,000000,92.36,94.82,92.25,94.46,1094481,0
+GL.US,D,20240731,000000,94.19,94.59,92.74,92.74,815159,0
+GL.US,D,20240801,000000,93.4,94.755,92.33,92.95,759914,0
+GL.US,D,20240802,000000,91.44,91.5199,89.3,90.91,937317,0
+GL.US,D,20240805,000000,88.7,89.3,86.1,88.63,968757,0
+GL.US,D,20240806,000000,88.76,89.76,87.875,88.98,827361,0
+GL.US,D,20240807,000000,89.73,91.495,88.75,88.81,772796,0
+GL.US,D,20240808,000000,89.13,91.42,89.13,91.31,777051,0
+GL.US,D,20240809,000000,91.53,93.34,91.16,92.02,851677,0
+GL.US,D,20240812,000000,92.49,93.12,91.26,91.5,684910,0
+GL.US,D,20240813,000000,91.8,93.32,91.675,93.18,829703,0
+GL.US,D,20240814,000000,93.45,95.47,93.09,93.97,1011025,0
+GL.US,D,20240815,000000,95.26,97.245,95.09,95.96,1188543,0
+GL.US,D,20240816,000000,96.11,97.42,96.11,96.89,1010742,0
+GL.US,D,20240819,000000,96.73,98.54,96.73,98.14,797014,0
+GL.US,D,20240820,000000,97.8,98.12,97.13,97.27,730402,0
+GL.US,D,20240821,000000,97.55,98.11,97.24,97.53,644288,0
+GL.US,D,20240822,000000,97.63,99.27,97.48,98.95,769144,0
+GL.US,D,20240823,000000,99.63,101.98,99.57,100.84,897905,0
+GL.US,D,20240826,000000,101.26,103.31,101.065,102.17,1004216,0
+GL.US,D,20240827,000000,103.47,103.55,101.57,101.89,873246,0
+GL.US,D,20240828,000000,101.97,103.74,101.42,103.54,837216,0
+GL.US,D,20240829,000000,104.04,105.66,103.54,105.22,863979,0
+GL.US,D,20240830,000000,105.55,105.72,104.23,105.05,965933,0
+GL.US,D,20240903,000000,104.57,105.6,103.7,105.18,1180390,0
+GL.US,D,20240904,000000,105.1,107.14,104.675,105.55,869310,0
+GL.US,D,20240905,000000,106.46,106.46,104.2101,104.58,772844,0
+GL.US,D,20240906,000000,104.52,105.27,102.04,102.54,1173984,0
+GL.US,D,20240909,000000,102.79,104.25,101.875,103.36,855245,0
+GL.US,D,20240910,000000,103.54,103.54,101.82,102.21,827320,0
+GL.US,D,20240911,000000,101.89,102.25,99.04,101.34,778136,0
+GL.US,D,20240912,000000,101.2,102.46,100.21124,102.28,836384,0
+GL.US,D,20240913,000000,102.99,103.83,102.4,103.8,850920,0
+GL.US,D,20240916,000000,104.58,107.1,104.46,106.2,790411,0
+GL.US,D,20240917,000000,106.47,107.11,105.96,106.18,888906,0
+GL.US,D,20240918,000000,106.16,108,105.94,106.65,813165,0
+GL.US,D,20240919,000000,107.65,108.7,105.99,107.25,718266,0
+GL.US,D,20240920,000000,106.82,107.92,106.23,106.26,2836838,0
+GL.US,D,20240923,000000,106.75,108.26,106.31,107.69,794979,0
+GL.US,D,20240924,000000,107.44,108.61,107.06,108.12,649954,0
+GL.US,D,20240925,000000,108.3,109.2,107.735,108.41,696158,0
+GL.US,D,20240926,000000,108.84,109.72,108.57,109.6,638312,0
+GL.US,D,20240927,000000,109.59,109.59,103.02,104.4,1351217,0
+GL.US,D,20240930,000000,104.01,106.655,103.3901,105.91,929154,0
+GL.US,D,20241001,000000,105.75,105.75,103.54,103.71,712427,0
+GL.US,D,20241002,000000,105,105.8,104.54,105.2,579413,0
+GL.US,D,20241003,000000,104.2,104.92,103.2,104.85,488789,0
+GL.US,D,20241004,000000,105.5,106.82,105.29,106.52,466237,0
+GL.US,D,20241007,000000,106.02,106.255,103.4,103.49,512742,0
+GL.US,D,20241008,000000,104.44,104.71,103.625,104.16,371671,0
+GL.US,D,20241009,000000,105.5,107.67,104.6873,107.2,534009,0
+GL.US,D,20241010,000000,107.2,107.96,105.72,106.43,367012,0
+GL.US,D,20241011,000000,107.74,109.72,107.56,107.78,516030,0
+GL.US,D,20241014,000000,107.965,109.14,107.95,108.78,408304,0
+GL.US,D,20241015,000000,109.74,111.59,109.21,110.8,637613,0
+GL.US,D,20241016,000000,111.01,112.7,110.15,110.87,407815,0
+GL.US,D,20241017,000000,111.32,111.32,108.14,109.05,692860,0
+GL.US,D,20241018,000000,109.43,109.99,108.21,109.72,510029,0
+GL.US,D,20241021,000000,109.49,110.46,109.02,110.24,602061,0
+GL.US,D,20241022,000000,109.91,111.46,109.39,111.07,482041,0
+GL.US,D,20241023,000000,110.57,111.34,109.89,110.86,655495,0
+GL.US,D,20241024,000000,115,116.7426,109.27,109.39,1242633,0
+GL.US,D,20241025,000000,109.74,109.74,104.15,105.15,1135956,0
+GL.US,D,20241028,000000,105.84,107.47,105.22,105.48,921400,0
+GL.US,D,20241029,000000,105.6,107.76,105.6,106.93,586094,0
+GL.US,D,20241030,000000,106.93,108.07,106.59,107,427804,0
+GL.US,D,20241031,000000,106.21,107.27,105.59,105.6,441845,0
+GL.US,D,20241101,000000,105.32,106.48,103.73,104.02,580778,0
+GL.US,D,20241104,000000,104.29,105.1,103.14,103.49,470063,0
+GL.US,D,20241105,000000,103.38,104.55,102.02,104.38,383657,0
+GL.US,D,20241106,000000,109.92,112.575,109.915,111,815105,0
+GL.US,D,20241107,000000,110.6,111.41,107.5,108.6,769371,0
+GL.US,D,20241108,000000,109.5,110.351,108.64,109.2,482521,0
+GL.US,D,20241111,000000,110.14,112.9,108.94,109.03,786518,0
+GL.US,D,20241112,000000,109.22,112.94,108.71,110.35,719906,0
+GL.US,D,20241113,000000,109.96,111.34,108.745,110.07,506091,0
+GL.US,D,20241114,000000,110.61,110.83,108.16,109.01,416899,0
+GL.US,D,20241115,000000,109.53,110.26,108.03,109.2,451458,0
+GL.US,D,20241118,000000,113.16,113.16,109.5,109.75,523458,0
+GL.US,D,20241119,000000,108.02,109.77,107.835,109.32,424326,0
+GL.US,D,20241120,000000,109.92,110.33,107.89,108.76,340077,0
+GL.US,D,20241121,000000,109.62,109.79,108.2142,108.99,553500,0
+GL.US,D,20241122,000000,109.185,111.84,108.56,110.48,582189,0
+GL.US,D,20241125,000000,112,112.12,110.65,111.38,543096,0
+GL.US,D,20241126,000000,110.85,112.25,109.82,111.43,388019,0
+GL.US,D,20241127,000000,111.5,112.31,110.9736,111.7,364323,0
+GL.US,D,20241129,000000,112,112.405,110.65,111.24,311572,0
+GL.US,D,20241202,000000,111.375,111.92,109.38,110.04,609521,0
+GL.US,D,20241203,000000,110.55,110.725,108.51,109.49,576718,0
+GL.US,D,20241204,000000,109.31,109.89,100.27,106.05,1773104,0
+GL.US,D,20241205,000000,107.35,108.49,105.295,106.61,949962,0
+GL.US,D,20241206,000000,106.475,106.63,102.99,104.76,858981,0
+GL.US,D,20241209,000000,104.2,105.87,103,104.26,1096420,0
+GL.US,D,20241210,000000,104.315,104.3365,100.62,103.65,787202,0
+GL.US,D,20241211,000000,104.245,105.43,102.44,105.07,716965,0
+GL.US,D,20241212,000000,105.72,107.18,104.24,104.51,608396,0
+GL.US,D,20241213,000000,104.695,105.835,103.705,105.42,697102,0
+GL.US,D,20241216,000000,104.9301,107.57,104.575,106.78,904413,0
+GL.US,D,20241217,000000,105.4,107.24,105.24,105.78,931674,0
+GL.US,D,20241218,000000,105.72,106.43,103.8818,104.43,1225842,0
+GL.US,D,20241219,000000,105.045,106.64,104.06,105.91,1106983,0
+GL.US,D,20241220,000000,106.105,110.24,105.46,109.39,2626118,0
+GL.US,D,20241223,000000,108.95,109.66,108.205,109.58,709813,0
+GL.US,D,20241224,000000,109.3454,110.92,108.6401,110.69,251776,0
+GL.US,D,20241226,000000,110.69,111.17,109.04,110.85,348378,0
+GL.US,D,20241227,000000,109.46,110.5,108.42,109.5,355971,0
+GL.US,D,20241230,000000,108,111.06,107.25,109.95,657781,0
+GL.US,D,20241231,000000,110.91,111.58,110.3638,111.52,539019,0
+GL.US,D,20250102,000000,111.11,113.115,110.5401,112.24,752324,0
+GL.US,D,20250103,000000,112.66,112.66,110.92,111.51,644142,0
+GL.US,D,20250106,000000,111.61,113.89,111,111.2,700934,0
+GL.US,D,20250107,000000,111.5,113.25,110.43,111.49,571226,0
+GL.US,D,20250108,000000,111.95,114.4875,110.9893,114.12,734107,0
+GL.US,D,20250110,000000,112.845,113.47,111.43,112.42,772562,0
+GL.US,D,20250113,000000,111.475,113.3522,111.475,112.94,557754,0
+GL.US,D,20250114,000000,113.855,114.73,113.102,114.03,417115,0
+GL.US,D,20250115,000000,115.49,116.54,114.54,116.18,437133,0
+GL.US,D,20250116,000000,115.2503,117.41,115.2503,117.24,351027,0
+GL.US,D,20250117,000000,117.39,118.91,116.49,118.3,418804,0
+GL.US,D,20250121,000000,118.545,121.1,118.545,119.55,542176,0
+GL.US,D,20250122,000000,120.005,121.675,117.76,120.53,641641,0
+GL.US,D,20250123,000000,119.67,120.045,118.0114,118.37,455445,0
+GL.US,D,20250124,000000,118.595,119.99,118.2097,119.34,406596,0
+GL.US,D,20250127,000000,119.5117,121.5,119.5117,120.85,339733,0
+GL.US,D,20250128,000000,121.49,123.05,120.8301,121.61,512114,0
+GL.US,D,20250129,000000,122.81,123.63,121.6269,121.95,496302,0
+GL.US,D,20250130,000000,122.545,123.27,121.715,122.3,379584,0
+GL.US,D,20250131,000000,122.255,124.27,121.42,122.09,664103,0
+GL.US,D,20250203,000000,121,122.825,120.24,122.43,723473,0
+GL.US,D,20250204,000000,120.93,123.5,120.8601,122.41,591367,0
+GL.US,D,20250205,000000,122.425,123.52,121.69,123.07,587382,0
+GL.US,D,20250206,000000,124.11,124.11,117.12,119.97,910480,0
+GL.US,D,20250207,000000,120.6,123.9472,120.05,123.47,958135,0
+GL.US,D,20250210,000000,122.895,123.64,121.815,122.25,450374,0
+GL.US,D,20250211,000000,122.21,122.98,120.84,121.45,708971,0
+GL.US,D,20250212,000000,121.06,121.9729,119.603,121.47,514689,0
+GL.US,D,20250213,000000,121.24,123.64,120.52,123.54,620593,0
+GL.US,D,20250214,000000,123.66,124.0112,121.7,121.84,526009,0
+GL.US,D,20250218,000000,121.905,123.949,121.41,123.85,567750,0
+GL.US,D,20250219,000000,124.43,125.0402,122.89,124.02,767322,0
+GL.US,D,20250220,000000,123.82,125.4275,122.92,124.27,523623,0
+GL.US,D,20250221,000000,124.38,124.93,122.04,122.59,626729,0
+GL.US,D,20250224,000000,123.06,123.49,121.735,122.72,523852,0
+GL.US,D,20250225,000000,122.545,124.36,122.0901,123.48,589510,0
+GL.US,D,20250226,000000,123.05,124.6453,121.8,121.93,666523,0
+GL.US,D,20250227,000000,122.52,124.94,122.52,124.18,573365,0
+GL.US,D,20250228,000000,124.535,127.82,124.29,127.43,1006499,0
+GL.US,D,20250303,000000,127.965,131.39,127.42,128.59,872994,0
+GL.US,D,20250304,000000,127.04,127.58,123.8471,124.15,941856,0
+GL.US,D,20250305,000000,124.54,126.93,124.14,126.22,604976,0
+GL.US,D,20250306,000000,125.11,126.135,123.0186,124.43,476473,0
+GL.US,D,20250307,000000,123.75,126.27,123.12,125.49,753449,0
+GL.US,D,20250310,000000,124.1,125.255,121.81,122.58,693408,0
+GL.US,D,20250311,000000,123.24,125.21,121.75,124.57,923799,0
+GL.US,D,20250312,000000,125.385,125.81,121.11,122.35,701441,0
+GL.US,D,20250313,000000,122.79,124.33,121.84,121.95,550210,0
+GL.US,D,20250314,000000,123.33,125.61,122.3,125.41,746408,0
+GL.US,D,20250317,000000,124.76,128.01,124.5,127.62,593119,0
+GL.US,D,20250318,000000,127.645,128.48,125.92,126.97,564875,0
+GL.US,D,20250319,000000,126.97,128.43,125.915,127.4,658118,0
+GL.US,D,20250320,000000,126.5,128.8,126.03,128.6,607436,0
+GL.US,D,20250321,000000,128,128.84,126.04,126.83,1735132,0
+GL.US,D,20250324,000000,127.74,130.17,127.39,129.79,814067,0
+GL.US,D,20250325,000000,130.02,130.79,128.67,129.9,738984,0
+GL.US,D,20250326,000000,130.3,131.91,129.37,130.53,629110,0
+GL.US,D,20250327,000000,131.135,131.9248,129.6728,131.42,564197,0
+GL.US,D,20250328,000000,131.31,131.9824,128.59,129.77,422841,0
+GL.US,D,20250331,000000,129.595,132.5,129.44,131.72,607274,0
+GL.US,D,20250401,000000,131.1,133.31,130.62,132.13,645840,0
+GL.US,D,20250402,000000,130.985,133.76,130.8101,133.09,606086,0
+GL.US,D,20250403,000000,126.1926,129.97,126.02,127.51,796920,0
+GL.US,D,20250404,000000,124.25,124.25,114.38,117.22,1263316,0
+GL.US,D,20250407,000000,114,120.17,109.38,114.33,1288782,0
+GL.US,D,20250408,000000,119.185,119.6421,112.23,113.29,854899,0
+GL.US,D,20250409,000000,111.91,123.04,110.75,122.63,1146085,0
+GL.US,D,20250410,000000,120.39,121,115.08,118.6,746814,0
+GL.US,D,20250411,000000,117.97,120.245,115.87,119.5,534995,0
+GL.US,D,20250414,000000,121.9,123.26,120.27,121.23,523507,0
+GL.US,D,20250415,000000,122.4,123.78,121.5615,122.79,456047,0
+GL.US,D,20250416,000000,123.08,123.39,120.14,121.22,553062,0
+GL.US,D,20250417,000000,121.39,122.71,120.28,121.25,563075,0
+GL.US,D,20250421,000000,120.21,121,115.87,117.17,763398,0
+GL.US,D,20250422,000000,118.775,121.68,118.775,121.68,483499,0
+GL.US,D,20250423,000000,123.28,126.0109,122.175,122.79,432978,0
+GL.US,D,20250424,000000,122.235,124.72,121.54,123.92,631696,0
+GL.US,D,20250425,000000,123.745,123.975,121.8,122.96,353906,0
+GL.US,D,20250428,000000,123.78,124.755,122.29,123.6,487292,0
+GL.US,D,20250429,000000,122.98,124.24,121.42,123.97,568528,0
+GL.US,D,20250430,000000,122.89,123.555,119.57,123.34,1377157,0
+GL.US,D,20250501,000000,115.53,119.42,111.13,117.72,1549193,0
+GL.US,D,20250502,000000,118.57,123.91,116.97,121.83,793105,0
+GL.US,D,20250505,000000,121.38,122.65,121.14,121.49,524391,0
+GL.US,D,20250506,000000,120.885,122.24,119.835,120.34,657074,0
+GL.US,D,20250507,000000,121.21,122.39,120.66,120.96,768444,0
+GL.US,D,20250508,000000,121.695,122.87,120.6,121.23,604656,0
+GL.US,D,20250509,000000,121.795,122.54,121.28,121.94,436110,0
+GL.US,D,20250512,000000,124.22,124.22,119.93,120.72,566694,0
+GL.US,D,20250513,000000,121.18,121.69,119.99,120.09,746850,0
+GL.US,D,20250514,000000,120.1,120.325,117.6,119.28,959646,0
+GL.US,D,20250515,000000,119.095,121.12,118.91,120.57,615189,0
+GL.US,D,20250516,000000,120.405,122.145,120.4,122.07,706010,0
+GL.US,D,20250519,000000,121.345,122.74,121.04,122.21,554169,0
+GL.US,D,20250520,000000,121.83,122.82,121.82,122.19,463975,0
+GL.US,D,20250521,000000,122.1,122.39,120.03,120.2,890333,0
+GL.US,D,20250522,000000,119.99,121.01,118.82,119.56,523342,0
+GL.US,D,20250523,000000,118.545,120.14,118.405,119.41,385967,0
+GL.US,D,20250527,000000,120.545,122.35,119.32,122.26,565796,0
+GL.US,D,20250528,000000,121.935,123.03,119.935,120.05,582052,0
+GL.US,D,20250529,000000,120.17,121.18,119.67,120.97,580913,0
+GL.US,D,20250530,000000,120.72,122.225,120.69,121.87,616736,0
+GL.US,D,20250602,000000,121.275,122.29,119.8601,122.24,502390,0
+GL.US,D,20250603,000000,121.88,123.6399,120.56,122.8,524658,0
+GL.US,D,20250604,000000,122.345,123.2,120.23,120.29,424446,0
+GL.US,D,20250605,000000,121.07,121.07,119.255,119.77,487134,0
+GL.US,D,20250606,000000,121.075,121.79,120.36,121.7,336225,0
+GL.US,D,20250609,000000,121.965,122.12,118.75,120.66,385682,0
+GL.US,D,20250610,000000,120.145,120.82,119.61,120.09,417991,0
+GL.US,D,20250611,000000,120.01,120.775,119.46,119.78,403627,0
+GL.US,D,20250612,000000,118.99,120.945,118.5468,120.77,346433,0
+GL.US,D,20250613,000000,119.4727,120.93,119.335,119.79,485391,0
+GL.US,D,20250616,000000,120.12,121.13,119.9,120.63,556812,0
+GL.US,D,20250617,000000,119.94,120.27,118.34,119.41,553693,0
+GL.US,D,20250618,000000,119.58,120.9715,119.5,119.71,538369,0
+GL.US,D,20250620,000000,120.92,121.21,119.65,120.59,888981,0
+GL.US,D,20250623,000000,120.79,122.17,119.67,122.11,535033,0
+GL.US,D,20250624,000000,122.24,123.69,121.8355,122.91,459232,0
+GL.US,D,20250625,000000,122.3301,122.61,121.175,121.42,345827,0
+GL.US,D,20250626,000000,121.39,123.23,121.39,123.04,387750,0
+GL.US,D,20250627,000000,123.12,124.33,122.57,123.89,652075,0
+GL.US,D,20250630,000000,123.785,124.56,123.39,124.29,505173,0
+GL.US,D,20250701,000000,124.76,125.1899,123.78,124.9,508372,0
+GL.US,D,20250702,000000,124.875,125.185,119.94,120.29,1011229,0
+GL.US,D,20250703,000000,121.02,121.92,120.67,121.2,564077,0
+GL.US,D,20250707,000000,121.29,122.28,120.53,121.21,957501,0
+GL.US,D,20250708,000000,121.105,121.78,120.105,121.09,931730,0
+GL.US,D,20250709,000000,121.565,121.77,117.365,117.6,947480,0
+GL.US,D,20250710,000000,117.7306,119.18,116.73,119.13,789911,0
+GL.US,D,20250711,000000,118.275,119.09,117.46,118.13,496967,0
+GL.US,D,20250714,000000,117.675,120.79,117.3,120.69,457218,0
+GL.US,D,20250715,000000,120.515,120.96,117.74,117.74,443065,0
+GL.US,D,20250716,000000,118.145,120.05,117.96,119.9,404700,0
+GL.US,D,20250717,000000,119.82,121.84,119.16,121.6,541834,0
+GL.US,D,20250718,000000,121.335,122.375,120.83,122.09,591766,0
+GL.US,D,20250721,000000,121.63,122.465,120.16,120.29,505992,0
+GL.US,D,20250722,000000,120.245,123.04,120.05,122.83,440949,0
+GL.US,D,20250723,000000,123.31,125.18,122.48,124.81,788711,0
+GL.US,D,20250724,000000,124.81,132.81,123,131.52,1541638,0
+GL.US,D,20250725,000000,133.91,138.41,133.28,135.13,1363188,0
+GL.US,D,20250728,000000,134.325,135.23,133.23,134.16,743883,0
+GL.US,D,20250729,000000,138.4,143.84,136.75,143.27,1762293,0
+GL.US,D,20250730,000000,142.625,143.15,140.27,141.05,824230,0
+GL.US,D,20250731,000000,142.34,144,139.95,140.47,617849,0
+GL.US,D,20250801,000000,139.115,139.58,135.31,137.24,756646,0
+GL.US,D,20250804,000000,138.37,139.45,137.185,139.34,491881,0
+GL.US,D,20250805,000000,141.57,141.67,139.425,139.51,840107,0
+GL.US,D,20250806,000000,139.15,142.07,138.955,141.23,762207,0
+GL.US,D,20250807,000000,141.45,142.21,139.85,140.5,709300,0
+GL.US,D,20250808,000000,140.95,142,140.385,140.55,701237,0
+GL.US,D,20250811,000000,140.51,141.235,138.81,139.05,895213,0
+GL.US,D,20250812,000000,139.74,140.255,138.21,139.74,623005,0
+GL.US,D,20250813,000000,139.24,140.24,137.46,139,701627,0
+GL.US,D,20250814,000000,139.275,139.55,137.13,138.56,671035,0
+GL.US,D,20250815,000000,138.76,139.24,135.025,135.43,659429,0
+GL.US,D,20250818,000000,135.295,136.25,134.78,135.99,456711,0
+GL.US,D,20250819,000000,135.665,137.226,135.45,136.77,485632,0
+GL.US,D,20250820,000000,137.19,139.365,136.935,139.1,565192,0
+GL.US,D,20250821,000000,138.77,140.41,138.77,139.62,396380,0
+GL.US,D,20250822,000000,139.79,141.79,139.79,141.24,491108,0
+GL.US,D,20250825,000000,141.53,141.53,139.28,139.39,486577,0
+GL.US,D,20250826,000000,139.175,139.83,137.9,139.69,538481,0
+GL.US,D,20250827,000000,139.22,142.13,138.91,140.49,413117,0
+GL.US,D,20250828,000000,141.26,141.26,139.5,140.46,426752,0
+GL.US,D,20250829,000000,141.18,141.795,139.835,139.95,448689,0
+GL.US,D,20250902,000000,139.255,140.82,137.9,139.95,511704,0
+GL.US,D,20250903,000000,139.8,140.9,139.27,140.57,423427,0
+GL.US,D,20250904,000000,141.08,141.89,140.69,141.45,409283,0
+GL.US,D,20250905,000000,141.5,141.5,138.44,139.81,343735,0
+GL.US,D,20250908,000000,139.585,140.6,138.15,140.37,372628,0
+GL.US,D,20250909,000000,139.87,141.17,139.11,140.46,378954,0
+GL.US,D,20250910,000000,139.93,140.55,138.6,139.02,580519,0
+GL.US,D,20250911,000000,139.31,142.94,139.31,142.49,416372,0
+GL.US,D,20250912,000000,142.295,143.68,141.6,142.27,400575,0
+GL.US,D,20250915,000000,141.8066,143.64,141.61,142.43,500927,0
+GL.US,D,20250916,000000,141.51,142.5,140.44,140.86,525575,0
+GL.US,D,20250917,000000,140.75,143.815,140.75,142.8,454843,0
+GL.US,D,20250918,000000,142.325,144.505,142.29,143.63,625503,0
+GL.US,D,20250919,000000,143.29,146.18,142.67,145.43,1416171,0
+GL.US,D,20250922,000000,144.97,145.68,143.93,145.25,609644,0
+GL.US,D,20250923,000000,145.15,147.83,144.85,146.55,509571,0
+GL.US,D,20250924,000000,146.28,146.65,143.17,143.3,410986,0
+GL.US,D,20250925,000000,143.76,144.26,142.13,143.03,382429,0
+GL.US,D,20250926,000000,144.48,144.96,143.27,144.56,427740,0
+GL.US,D,20250929,000000,144.57,145.0799,143.23,143.52,418526,0
+GL.US,D,20250930,000000,142.94,143.595,140.855,142.97,706977,0
+GL.US,D,20251001,000000,141.89,142.45,139.0801,140.98,862978,0
+GL.US,D,20251002,000000,140.72,141.215,139.31,139.44,512139,0
+GL.US,D,20251003,000000,138.76,140.23,137.22,137.58,607804,0
+GL.US,D,20251006,000000,137.03,137.84,133.97,134,763133,0
+GL.US,D,20251007,000000,134.7,136.055,134.53,135.64,704706,0
+GL.US,D,20251008,000000,136.98,137.835,134.53,136.03,796402,0
+GL.US,D,20251009,000000,137.4,137.9855,135.56,136.45,702471,0
+GL.US,D,20251010,000000,136.8,137.635,135.41,136,530902,0
+GL.US,D,20251013,000000,137.415,137.4652,135.33,136.46,478794,0
+GL.US,D,20251014,000000,136.565,140.3,136.4,139.87,521110,0
+GL.US,D,20251015,000000,139.64,140.385,136.77,138.1,378918,0
+GL.US,D,20251016,000000,137.505,137.505,133.21,133.61,522534,0
+GL.US,D,20251017,000000,133.69,135.155,132.86,134.78,437753,0
+GL.US,D,20251020,000000,135.565,135.86,134.11,135.43,532531,0
+GL.US,D,20251021,000000,135.43,137.66,135,136.01,587896,0
+GL.US,D,20251022,000000,135.915,136.59,133.61,135.63,681879,0
+GL.US,D,20251023,000000,133.485,136.21,132.5358,135.7,879110,0
+GL.US,D,20251024,000000,135.125,135.4772,133.29,133.62,688329,0
+GL.US,D,20251027,000000,134.6481,135.37,134.09,134.99,613748,0
+GL.US,D,20251028,000000,134.585,135.12,133.8901,134.37,523468,0
+GL.US,D,20251029,000000,133.99,134.245,131.35,131.73,543852,0
+GL.US,D,20251030,000000,131.97,134.15,131.97,132.44,726044,0
+GL.US,D,20251031,000000,131.665,133.185,130.9675,131.51,876864,0
+GL.US,D,20251103,000000,130.47,130.86,127.845,130.64,847563,0
+GL.US,D,20251104,000000,130.415,133.64,130.2601,133.38,660052,0
+GL.US,D,20251105,000000,133.95,134.5,133,133.75,599215,0
+GL.US,D,20251106,000000,134.19,134.62,131.46,131.83,583795,0
+GL.US,D,20251107,000000,131.75,132.47,130.5,132.24,592747,0
+GL.US,D,20251110,000000,132.24,133.375,131.67,132.77,452189,0
+GL.US,D,20251111,000000,132.2915,133.9299,132.245,132.31,367053,0
+GL.US,D,20251112,000000,132.11,134.55,132.11,133.97,512940,0
+GL.US,D,20251113,000000,134.2,134.9175,132.63,133.16,487352,0
+GL.US,D,20251114,000000,133.28,133.32,131.055,131.81,386392,0
+GL.US,D,20251117,000000,132.56,132.63,130.5,131.43,884855,0
+GL.US,D,20251118,000000,130.31,132.995,130.18,131.85,317508,0
+GL.US,D,20251119,000000,131.64,132.21,129.4225,130.74,358230,0
+GL.US,D,20251120,000000,131.42,132.552,129.65,130.37,299918,0
+GL.US,D,20251121,000000,131.02,133.91,130.62,132.42,561159,0
+GL.US,D,20251124,000000,132.565,133.63,131.47,133.27,557509,0
+GL.US,D,20251125,000000,134.275,135.705,134.17,135.37,551871,0
+GL.US,D,20251126,000000,135.455,136.45,134.8,134.87,557847,0
+GL.US,D,20251128,000000,133.69,136.07,133.69,134.73,208580,0
+GL.US,D,20251201,000000,134.87,135.15,132.355,132.53,526211,0
+GL.US,D,20251202,000000,133.025,133.45,130.985,131.15,577659,0
+GL.US,D,20251203,000000,131.1516,131.79,129.21,130.82,592392,0
+GL.US,D,20251204,000000,131.2,132.02,130.265,130.82,300396,0
+GL.US,D,20251205,000000,130.705,131.51,130.0725,131.37,456553,0
+GL.US,D,20251208,000000,131.415,133.75,131.09,133.02,696556,0
+GL.US,D,20251209,000000,133.315,135.07,132.87,133.09,599262,0
+GL.US,D,20251210,000000,133.57,135.62,133.57,134.91,471317,0
+GL.US,D,20251211,000000,135.115,139.4,135.02,139.04,482456,0
+GL.US,D,20251212,000000,139,140.255,138.87,139.46,442198,0
+GL.US,D,20251215,000000,139.815,141.45,139.3,140.65,519592,0
+GL.US,D,20251216,000000,140.75,141.4925,139.65,140.74,511430,0
+GL.US,D,20251217,000000,140.5941,141.15,138.62,138.73,565919,0
+GL.US,D,20251218,000000,137.32,140.13,137.28,138.53,508257,0
+GL.US,D,20251219,000000,138.39,140.1199,138.03,139.64,1116583,0
+GL.US,D,20251222,000000,139.015,144.33,138.965,142.53,550982,0
+GL.US,D,20251223,000000,141.81,143.64,141.81,142.37,415601,0
+GL.US,D,20251224,000000,141.945,144.435,141.5,143.5,218788,0
+GL.US,D,20251226,000000,143.71,143.72,141.61,142.21,257547,0
+GL.US,D,20251229,000000,142.38,142.43,140.58,141.76,523465,0
+GL.US,D,20251230,000000,141.625,142.25,141.25,141.46,277898,0
+GL.US,D,20251231,000000,140.2201,141.41,139.81,139.86,349495,0
+GL.US,D,20260102,000000,141.82,141.82,138.14,138.42,562311,0
+GL.US,D,20260105,000000,136.825,142,136.01,140.63,669506,0
+GL.US,D,20260106,000000,139.4,140.1415,137.72,139.64,537337,0
+GL.US,D,20260107,000000,139.93,140.425,138.48,139.76,430169,0
+GL.US,D,20260108,000000,140.15,142.97,139.64,142.47,501076,0
+GL.US,D,20260109,000000,142.97,142.97,141.805,141.95,334110,0
+GL.US,D,20260112,000000,142.315,144.06,141.2625,142.87,483264,0
+GL.US,D,20260113,000000,143.11,143.93,141.32,141.93,478176,0
+GL.US,D,20260114,000000,141.87,144.26,141.26,142.41,508069,0
+GL.US,D,20260115,000000,142.3,143.94,139.495,139.82,502540,0
+GL.US,D,20260116,000000,139.15,140.47,138.44,138.97,410391,0
+GL.US,D,20260120,000000,136.84,139.965,136.83,137,478654,0
+GL.US,D,20260121,000000,138.04,139.91,137.54,138.73,433953,0
+GL.US,D,20260122,000000,138.9,139.7899,137.06,138.31,437197,0
+GL.US,D,20260123,000000,137.78,138.02,135.42,136.5,509633,0
+GL.US,D,20260126,000000,136.985,139.69,136.985,138.08,442691,0
+GL.US,D,20260127,000000,138.32,138.83,137.05,137.39,397809,0
+GL.US,D,20260128,000000,137.235,138.795,136.63,138.55,515139,0
+GL.US,D,20260129,000000,139.1,140.11,137.84,139.98,421307,0
+GL.US,D,20260130,000000,139.15,140.55,138.57,140.22,1279163,0
+GL.US,D,20260202,000000,140.675,143.5,139.98,143.44,616414,0
+GL.US,D,20260203,000000,142.31,145.64,142.31,143.65,444792,0
+GL.US,D,20260204,000000,144.12,146.08,143.7649,144.82,797458,0
+GL.US,D,20260205,000000,147.19,152.71,146.85,146.95,867532,0
+GL.US,D,20260206,000000,148.79,148.9914,145.56,146.51,510418,0
+GL.US,D,20260209,000000,145.15,146.25,140.77,141.42,563928,0
+GL.US,D,20260210,000000,139.13,142.755,139.13,141.95,425195,0
+GL.US,D,20260211,000000,142.11,144.71,141.63,143.93,349456,0
+GL.US,D,20260212,000000,143.64,144.94,141.595,144.1,524050,0
+GL.US,D,20260213,000000,143.875,145.95,143.15,144.25,470492,0
+GL.US,D,20260217,000000,145.61,146.65,143.37,145.91,401139,0
+GL.US,D,20260218,000000,146,147.31,142.41,143.6,406173,0
diff --git a/daily/us/nyse stocks/1/grnt.us.txt b/daily/us/nyse stocks/1/grnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00474bad28ef3df8511b5f2c2e7093340eb18d12
--- /dev/null
+++ b/daily/us/nyse stocks/1/grnt.us.txt	
@@ -0,0 +1,830 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRNT.US,D,20221027,000000,9.21687,9.7124,8.45385,9.01866,301940.9131824,0
+GRNT.US,D,20221028,000000,9.16732,10.307,8.73125,9.49437,213998.83877665,0
+GRNT.US,D,20221031,000000,9.91061,9.93727,9.32589,9.41508,58327.361892454,0
+GRNT.US,D,20221101,000000,9.36553,9.81151,8.67179,8.87991,141240.48477635,0
+GRNT.US,D,20221102,000000,8.94928,9.13759,8.48349,8.62223,78521.871474774,0
+GRNT.US,D,20221103,000000,8.6817,8.88982,8.48349,8.56277,39487.96504967,0
+GRNT.US,D,20221104,000000,8.28527,9.10785,8.28527,8.96911,23109.565952027,0
+GRNT.US,D,20221107,000000,9.20696,9.21687,8.73125,8.85018,38254.943629184,0
+GRNT.US,D,20221108,000000,8.75107,8.87981,8.45375,8.47358,24734.086808804,0
+GRNT.US,D,20221109,000000,8.71738,9.09794,8.65692,8.84027,28158.69785719,0
+GRNT.US,D,20221110,000000,9.13759,9.7124,8.42402,9.08803,75845.952647338,0
+GRNT.US,D,20221111,000000,9.08803,9.64858,8.9592,9.35562,44624.881622248,0
+GRNT.US,D,20221114,000000,9.28625,9.72231,9.28625,9.72231,28002.299886506,0
+GRNT.US,D,20221115,000000,9.41518,9.81151,9.41518,9.7124,13773.111611805,0
+GRNT.US,D,20221116,000000,9.75204,9.96017,9.31598,9.96017,84548.7429515,0
+GRNT.US,D,20221117,000000,9.96017,9.96017,9.5241,9.59347,17893.945884524,0
+GRNT.US,D,20221118,000000,9.81151,9.97999,9.41508,9.7124,46098.04960417,0
+GRNT.US,D,20221121,000000,9.89377,9.89377,8.82045,9.01866,39145.907552497,0
+GRNT.US,D,20221122,000000,8.99884,9.88088,8.91955,9.28625,57001.510708724,0
+GRNT.US,D,20221123,000000,9.29616,10.0692,9.12768,9.6133,65090.817360141,0
+GRNT.US,D,20221125,000000,9.65294,10.0593,8.91519,9.37544,69292.373166116,0
+GRNT.US,D,20221128,000000,9.01866,9.54392,8.47358,8.83036,101725.27620921,0
+GRNT.US,D,20221129,000000,9.0583,9.26642,8.84027,8.87,27504.853437816,0
+GRNT.US,D,20221130,000000,9.02,9.16,8.99,9.07,5998,0
+GRNT.US,D,20221201,000000,9.09,9.21,9,9.12,43078,0
+GRNT.US,D,20221202,000000,9.28,9.62,8.94,9.43,41465,0
+GRNT.US,D,20221205,000000,9.31,9.57,8.73,8.79,49528,0
+GRNT.US,D,20221206,000000,9.2,9.31,8.01,8.09,71407,0
+GRNT.US,D,20221207,000000,8.15,8.705,8.15,8.43,12672,0
+GRNT.US,D,20221208,000000,8.46,9,8.46,8.71,24688,0
+GRNT.US,D,20221209,000000,8.92,9,8.75,8.96,15263,0
+GRNT.US,D,20221212,000000,8.94,8.96,8.52,8.65,20120,0
+GRNT.US,D,20221213,000000,8.83,8.83,8.2661,8.45,81119,0
+GRNT.US,D,20221214,000000,9,9,8.2501,8.5,24827,0
+GRNT.US,D,20221215,000000,8.73,9.12,8.355,8.51,86878,0
+GRNT.US,D,20221216,000000,9.24,9.62,8.58,9.32,694565,0
+GRNT.US,D,20221219,000000,9.26,9.26,8.55,8.82,52043,0
+GRNT.US,D,20221220,000000,8.77,8.82,8.6378,8.66,3682,0
+GRNT.US,D,20221221,000000,8.7999,9.07,8.51,8.58,82135,0
+GRNT.US,D,20221222,000000,8.6001,8.95,8.42,8.48,12460,0
+GRNT.US,D,20221223,000000,8.4,8.675,8.34,8.52,18590,0
+GRNT.US,D,20221227,000000,8.73,9.14,8.37,8.54,13214,0
+GRNT.US,D,20221228,000000,8.47,8.47,8.4,8.4,1725,0
+GRNT.US,D,20221229,000000,8.3401,8.9,8.3401,8.59,27651,0
+GRNT.US,D,20221230,000000,8.51,9.03,8.31,9.03,48133,0
+GRNT.US,D,20230103,000000,8.86,9.31,8.51,8.51,9771,0
+GRNT.US,D,20230104,000000,8.81,8.81,8.428,8.66,11104,0
+GRNT.US,D,20230105,000000,8.7,8.9,8.65,8.68,3872,0
+GRNT.US,D,20230106,000000,8.92,9.2076,8.66,9.09,13058,0
+GRNT.US,D,20230109,000000,9.11,9.1999,8.7,9.13,12123,0
+GRNT.US,D,20230110,000000,9.04,9.14,8.59,8.67,8677,0
+GRNT.US,D,20230111,000000,8.73,8.73,8.4433,8.45,8665,0
+GRNT.US,D,20230112,000000,8.35,8.9,8.35,8.64,20086,0
+GRNT.US,D,20230113,000000,8.46,8.81,8.46,8.55,12468,0
+GRNT.US,D,20230117,000000,8.54,8.6,8.4,8.4,7078,0
+GRNT.US,D,20230118,000000,8.4,8.7986,8.4,8.51,21925,0
+GRNT.US,D,20230119,000000,8.4,8.4,7.84,7.95,40080,0
+GRNT.US,D,20230120,000000,7.85,8.1408,7.67,7.84,45151,0
+GRNT.US,D,20230123,000000,7.66,7.8,7.53,7.64,23593,0
+GRNT.US,D,20230124,000000,7.74,7.8,7.54,7.62,104854,0
+GRNT.US,D,20230125,000000,7.73,7.83,7.65,7.78,24399,0
+GRNT.US,D,20230126,000000,7.7,7.93,7.5,7.61,20469,0
+GRNT.US,D,20230127,000000,7.6,7.85,7.14,7.71,197152,0
+GRNT.US,D,20230130,000000,7.71,7.71,7,7.19,43415,0
+GRNT.US,D,20230131,000000,7.2,7.25,7.02,7.21,41162,0
+GRNT.US,D,20230201,000000,7.12,7.2517,6.9,7.1,66239,0
+GRNT.US,D,20230202,000000,7.18,7.43,7.05,7.43,30010,0
+GRNT.US,D,20230203,000000,7.35,7.5344,7.35,7.52,30792,0
+GRNT.US,D,20230206,000000,7.38,7.6044,7.06,7.15,43580,0
+GRNT.US,D,20230207,000000,7.25,7.4685,7.12,7.24,37203,0
+GRNT.US,D,20230208,000000,7.24,7.37,7.04,7.21,36374,0
+GRNT.US,D,20230209,000000,7.24,7.49,7.06,7.2,29904,0
+GRNT.US,D,20230210,000000,7.24,7.45,7.07,7.36,36099,0
+GRNT.US,D,20230213,000000,7.34,7.34,7,7.11,45446,0
+GRNT.US,D,20230214,000000,7.19,7.25,6.9,7.01,40868,0
+GRNT.US,D,20230215,000000,6.95,7.13,6.91,7,33656,0
+GRNT.US,D,20230216,000000,7,7,6.73,6.84,20943,0
+GRNT.US,D,20230217,000000,6.82,6.9832,6.55,6.65,55057,0
+GRNT.US,D,20230221,000000,6.75,6.98,6.54,6.6,49326,0
+GRNT.US,D,20230222,000000,6.53,6.65,6.5,6.6,26641,0
+GRNT.US,D,20230223,000000,6.72,6.73,6.575,6.72,25941,0
+GRNT.US,D,20230224,000000,6.58,6.67,6.1,6.1,33248,0
+GRNT.US,D,20230227,000000,6.24,6.46,5.45,5.6,85469,0
+GRNT.US,D,20230228,000000,5.61,5.74,5.25,5.29,49952,0
+GRNT.US,D,20230301,000000,5.36,5.91,5.36,5.9,77132,0
+GRNT.US,D,20230302,000000,5.74,5.9799,5.61,5.69,51644,0
+GRNT.US,D,20230303,000000,5.57,5.8,5.57,5.65,20222,0
+GRNT.US,D,20230306,000000,5.51,5.53,5.36,5.5,45966,0
+GRNT.US,D,20230307,000000,5.36,5.62,5.345,5.62,25986,0
+GRNT.US,D,20230308,000000,5.48,5.6,5.41,5.56,35052,0
+GRNT.US,D,20230309,000000,5.45,5.58,5.34,5.45,13926,0
+GRNT.US,D,20230310,000000,5.32,5.48,5.1701,5.44,54485,0
+GRNT.US,D,20230313,000000,5.18,5.32,5.01,5.11,99655,0
+GRNT.US,D,20230314,000000,5.38,5.38,5.05,5.1,109549,0
+GRNT.US,D,20230315,000000,5.01,5.21,5,5.05,108915,0
+GRNT.US,D,20230316,000000,5,5.2087,5,5.04,55922,0
+GRNT.US,D,20230317,000000,5,5.2,4.96,5.2,301020,0
+GRNT.US,D,20230320,000000,5.02,5.1777,5,5.02,67484,0
+GRNT.US,D,20230321,000000,4.9729,5.25,4.9729,5.01,97125,0
+GRNT.US,D,20230322,000000,5.02,5.1651,4.96,5.04,107135,0
+GRNT.US,D,20230323,000000,5.04,5.07,4.87,4.98,117754,0
+GRNT.US,D,20230324,000000,4.96,5.25,4.815,5.25,59123,0
+GRNT.US,D,20230327,000000,5.26,5.56,5.24,5.51,56035,0
+GRNT.US,D,20230328,000000,5.61,6.39,5.47,6.37,152146,0
+GRNT.US,D,20230329,000000,6.41,6.535,6.26,6.3,42829,0
+GRNT.US,D,20230330,000000,6.22,6.345,5.88,5.91,27024,0
+GRNT.US,D,20230331,000000,5.94,6.105,5.81,5.87,28617,0
+GRNT.US,D,20230403,000000,6.02,6.27,5.99,6.18,71666,0
+GRNT.US,D,20230404,000000,6.25,6.3,6.08,6.26,64629,0
+GRNT.US,D,20230405,000000,6.27,6.34,5.98,6.04,41343,0
+GRNT.US,D,20230406,000000,6.06,6.1334,5.9176,5.92,38858,0
+GRNT.US,D,20230410,000000,5.94,6.26,5.86,6.16,80314,0
+GRNT.US,D,20230411,000000,6.1882,6.36,6.1,6.11,98120,0
+GRNT.US,D,20230412,000000,6.18,6.255,5.94,6.14,76748,0
+GRNT.US,D,20230413,000000,6.15,6.27,5.93,6.07,57797,0
+GRNT.US,D,20230414,000000,6.08,6.37,6,6.32,106588,0
+GRNT.US,D,20230417,000000,6.41,6.41,5.97,6.05,46393,0
+GRNT.US,D,20230418,000000,5.95,6.05,5.87,5.89,18634,0
+GRNT.US,D,20230419,000000,5.82,5.89,5.74,5.8,20868,0
+GRNT.US,D,20230420,000000,5.85,5.9,5.52,5.53,17479,0
+GRNT.US,D,20230421,000000,5.48,5.5987,5.36,5.47,38542,0
+GRNT.US,D,20230424,000000,5.65,6.42,5.54,5.98,87706,0
+GRNT.US,D,20230425,000000,5.95,6.09,5.67,5.76,15444,0
+GRNT.US,D,20230426,000000,5.62,5.82,5.62,5.81,48113,0
+GRNT.US,D,20230427,000000,5.8,5.82,5.65,5.68,38438,0
+GRNT.US,D,20230428,000000,5.58,5.87,5.58,5.68,27282,0
+GRNT.US,D,20230501,000000,5.84,5.88,5.59,5.83,34658,0
+GRNT.US,D,20230502,000000,5.76,5.79,5.51,5.79,31327,0
+GRNT.US,D,20230503,000000,5.6,5.8,5.5,5.55,39137,0
+GRNT.US,D,20230504,000000,5.43,5.5663,5.315,5.34,53121,0
+GRNT.US,D,20230505,000000,5.45,5.97,5.45,5.95,24353,0
+GRNT.US,D,20230508,000000,5.92,6.04,5.71,6.01,29782,0
+GRNT.US,D,20230509,000000,5.94,6,5.57,5.57,58626,0
+GRNT.US,D,20230510,000000,5.69,5.81,5.55,5.57,45721,0
+GRNT.US,D,20230511,000000,5.55,5.58,5.3,5.3,34923,0
+GRNT.US,D,20230512,000000,5.3,5.5299,5,5.15,50031,0
+GRNT.US,D,20230515,000000,5.07,5.53,5.07,5.36,66849,0
+GRNT.US,D,20230516,000000,5.43,5.48,5.29,5.41,57469,0
+GRNT.US,D,20230517,000000,5.41,5.96,5.3585,5.88,40406,0
+GRNT.US,D,20230518,000000,5.97,6.11,5.77,6,117612,0
+GRNT.US,D,20230519,000000,5.35,5.57,5.13,5.31,348737,0
+GRNT.US,D,20230522,000000,5.21,5.7099,5.21,5.56,177888,0
+GRNT.US,D,20230523,000000,5.6,5.89,5.48,5.65,127938,0
+GRNT.US,D,20230524,000000,5.78,6.28,5.705,6.06,206651,0
+GRNT.US,D,20230525,000000,6.08,6.225,5.5,6,139423,0
+GRNT.US,D,20230526,000000,5.95,6.09,5.86,5.9,145296,0
+GRNT.US,D,20230530,000000,5.79,6.75,5.79,5.96,165631,0
+GRNT.US,D,20230531,000000,5.73,5.81,5.45,5.7,172096,0
+GRNT.US,D,20230601,000000,5.81,6.13,5.76,5.95,152311,0
+GRNT.US,D,20230602,000000,6,6.29,5.92,5.93,97073,0
+GRNT.US,D,20230605,000000,6.03,6.661,6,6.07,221059,0
+GRNT.US,D,20230606,000000,5.99,6.05,5.63,5.97,136681,0
+GRNT.US,D,20230607,000000,5.88,6.31,5.83,6.06,174973,0
+GRNT.US,D,20230608,000000,6.08,6.55,6.02,6.39,168234,0
+GRNT.US,D,20230609,000000,6.33,6.41,6.03,6.03,133998,0
+GRNT.US,D,20230612,000000,5.93,6.84,5.87,6.77,302229,0
+GRNT.US,D,20230613,000000,6.77,7.14,6.41,6.41,185984,0
+GRNT.US,D,20230614,000000,6.53,6.77,6.11,6.29,332276,0
+GRNT.US,D,20230615,000000,6.22,6.82,6.22,6.37,301328,0
+GRNT.US,D,20230616,000000,6.3,6.65,6.28,6.58,365356,0
+GRNT.US,D,20230620,000000,6.63,7.15,6.56,6.74,286397,0
+GRNT.US,D,20230621,000000,6.72,7.26,6.68,6.91,310399,0
+GRNT.US,D,20230622,000000,6.78,7.02,6.49,6.86,371209,0
+GRNT.US,D,20230623,000000,6.85,6.99,6.6,6.79,3810534,0
+GRNT.US,D,20230626,000000,6.64,6.85,6.16,6.16,237330,0
+GRNT.US,D,20230627,000000,6.2,6.695,6.2,6.45,162201,0
+GRNT.US,D,20230628,000000,6.35,6.75,6.35,6.63,162602,0
+GRNT.US,D,20230629,000000,6.61,6.9,6.51,6.68,141429,0
+GRNT.US,D,20230630,000000,6.67,6.87,6.57,6.63,132041,0
+GRNT.US,D,20230703,000000,6.65,6.83,6.58,6.79,36715,0
+GRNT.US,D,20230705,000000,6.91,6.93,6.465,6.62,149949,0
+GRNT.US,D,20230706,000000,6.65,6.78,6.41,6.46,151309,0
+GRNT.US,D,20230707,000000,6.46,6.75,6.46,6.63,160568,0
+GRNT.US,D,20230710,000000,6.61,7,6.61,6.8,115225,0
+GRNT.US,D,20230711,000000,6.74,6.85,6.7,6.76,80514,0
+GRNT.US,D,20230712,000000,6.84,6.96,6.79,6.86,87788,0
+GRNT.US,D,20230713,000000,6.87,6.94,6.67,6.71,75946,0
+GRNT.US,D,20230714,000000,6.64,6.7,6.48,6.6,97832,0
+GRNT.US,D,20230717,000000,6.6,7,6.49,6.99,174476,0
+GRNT.US,D,20230718,000000,7.07,7.15,6.95,7.1,150106,0
+GRNT.US,D,20230719,000000,7.12,7.24,6.97,7.03,87198,0
+GRNT.US,D,20230720,000000,7.09,7.39,7.05,7.3,284408,0
+GRNT.US,D,20230721,000000,7.33,7.3385,6.9,6.98,85409,0
+GRNT.US,D,20230724,000000,7.06,7.43,7.05,7.34,121467,0
+GRNT.US,D,20230725,000000,7.49,7.49,6.93,6.96,66511,0
+GRNT.US,D,20230726,000000,6.94,7.155,6.89,7,88366,0
+GRNT.US,D,20230727,000000,7.03,7.11,6.905,6.98,66385,0
+GRNT.US,D,20230728,000000,7.07,7.3,6.98,7.16,98362,0
+GRNT.US,D,20230731,000000,7.18,7.37,7.17,7.29,70208,0
+GRNT.US,D,20230801,000000,7.27,7.3,6.98,7.22,110950,0
+GRNT.US,D,20230802,000000,7.3,7.595,7.1,7.44,247088,0
+GRNT.US,D,20230803,000000,7.58,7.58,7.22,7.25,96844,0
+GRNT.US,D,20230804,000000,7.18,7.27,7.01,7.03,58509,0
+GRNT.US,D,20230807,000000,7.09,7.27,7,7.1,143277,0
+GRNT.US,D,20230808,000000,7.15,7.265,6.9322,7.15,150184,0
+GRNT.US,D,20230809,000000,7.2,7.42,7.07,7.24,191117,0
+GRNT.US,D,20230810,000000,7.11,7.21,6.88,7.07,181420,0
+GRNT.US,D,20230811,000000,7.3,8.015,7.27,7.97,375794,0
+GRNT.US,D,20230814,000000,7.97,8.02,7.73,7.99,262784,0
+GRNT.US,D,20230815,000000,7.96,7.96,7.43,7.49,142333,0
+GRNT.US,D,20230816,000000,7.52,7.59,7.34,7.49,146769,0
+GRNT.US,D,20230817,000000,7.61,7.765,7.52,7.76,141547,0
+GRNT.US,D,20230818,000000,7.78,7.96,7.65,7.85,134861,0
+GRNT.US,D,20230821,000000,8.06,8.06,7.79,7.8,109709,0
+GRNT.US,D,20230822,000000,7.8,8.015,7.76,7.91,107201,0
+GRNT.US,D,20230823,000000,7.94,8,7.84,7.99,130231,0
+GRNT.US,D,20230824,000000,7.91,8.005,7.81,7.9,114492,0
+GRNT.US,D,20230825,000000,8.01,8.045,7.9,8.01,189451,0
+GRNT.US,D,20230828,000000,8.02,8.139,7.9,7.97,111961,0
+GRNT.US,D,20230829,000000,7.96,8.01,7.81,7.9,112445,0
+GRNT.US,D,20230830,000000,8,8.01,7.8,7.85,229073,0
+GRNT.US,D,20230831,000000,7.79,7.79,7.27,7.4,534208,0
+GRNT.US,D,20230901,000000,7.43,7.85,7.37,7.66,1096725,0
+GRNT.US,D,20230905,000000,7.77,8.0699,7.74,7.75,1450633,0
+GRNT.US,D,20230906,000000,7.98,7.99,7.4,7.48,579891,0
+GRNT.US,D,20230907,000000,7.34,7.5542,7.26,7.49,395603,0
+GRNT.US,D,20230908,000000,7.53,7.6,7.27,7.5,345972,0
+GRNT.US,D,20230911,000000,7.13,7.295,5.98,6.15,959093,0
+GRNT.US,D,20230912,000000,6.18,6.24,5.54,5.55,1530303,0
+GRNT.US,D,20230913,000000,5.55,6.07,5.31,5.54,4182442,0
+GRNT.US,D,20230914,000000,5.64,5.86,5.555,5.72,747069,0
+GRNT.US,D,20230915,000000,5.68,5.8,5.545,5.75,1720124,0
+GRNT.US,D,20230918,000000,5.71,5.87,5.57,5.79,905323,0
+GRNT.US,D,20230919,000000,5.87,6.21,5.84,6.02,753588,0
+GRNT.US,D,20230920,000000,6.03,6.16,5.9181,5.94,454013,0
+GRNT.US,D,20230921,000000,5.96,6,5.79,5.87,703671,0
+GRNT.US,D,20230922,000000,5.93,6.1,5.81,5.89,445418,0
+GRNT.US,D,20230925,000000,5.91,6.02,5.9,6.02,334337,0
+GRNT.US,D,20230926,000000,6.01,6.09,5.96,6.01,196259,0
+GRNT.US,D,20230927,000000,6.23,6.31,6.095,6.23,954537,0
+GRNT.US,D,20230928,000000,6.29,6.43,6.15,6.23,666722,0
+GRNT.US,D,20230929,000000,6.26,6.265,5.99,6.1,478544,0
+GRNT.US,D,20231002,000000,6.15,6.19,5.77,6.06,601042,0
+GRNT.US,D,20231003,000000,6.04,6.12,5.825,5.84,1022664,0
+GRNT.US,D,20231004,000000,5.8,6,5.75,5.86,521485,0
+GRNT.US,D,20231005,000000,5.8,5.88,5.7,5.77,412528,0
+GRNT.US,D,20231006,000000,5.79,6.04,5.775,5.92,374785,0
+GRNT.US,D,20231009,000000,5.99,6.29,5.91,6.18,437230,0
+GRNT.US,D,20231010,000000,6.13,6.2175,6.09,6.17,356570,0
+GRNT.US,D,20231011,000000,6.12,6.175,5.96,6.01,341060,0
+GRNT.US,D,20231012,000000,6.02,6.22,5.95,6.18,621522,0
+GRNT.US,D,20231013,000000,6.24,6.415,6.215,6.26,540728,0
+GRNT.US,D,20231016,000000,6.35,6.46,6.235,6.46,508163,0
+GRNT.US,D,20231017,000000,6.39,6.63,6.34,6.53,368213,0
+GRNT.US,D,20231018,000000,6.57,6.57,6.34,6.36,282696,0
+GRNT.US,D,20231019,000000,6.3,6.39,6.26,6.36,375159,0
+GRNT.US,D,20231020,000000,6.36,6.36,6.16,6.25,371208,0
+GRNT.US,D,20231023,000000,6.23,6.24,6,6.06,356338,0
+GRNT.US,D,20231024,000000,6.09,6.14,6,6.09,405065,0
+GRNT.US,D,20231025,000000,6.11,6.25,6.05,6.23,462055,0
+GRNT.US,D,20231026,000000,6.18,6.26,6.04,6.24,527746,0
+GRNT.US,D,20231027,000000,6.25,6.29,6.09,6.1,382754,0
+GRNT.US,D,20231030,000000,6.09,6.18,6.01,6.09,413242,0
+GRNT.US,D,20231031,000000,6.15,6.2,6.05,6.16,221038,0
+GRNT.US,D,20231101,000000,6.12,6.25,6.02,6.19,439441,0
+GRNT.US,D,20231102,000000,6.2,6.34,6.165,6.32,469803,0
+GRNT.US,D,20231103,000000,6.33,6.43,6.246,6.34,370130,0
+GRNT.US,D,20231106,000000,6.33,6.34,5.94,5.95,730867,0
+GRNT.US,D,20231107,000000,6.05,6.25,6.03,6.09,829543,0
+GRNT.US,D,20231108,000000,6.06,6.16,5.99,6.08,541062,0
+GRNT.US,D,20231109,000000,6.13,6.15,5.87,5.91,519697,0
+GRNT.US,D,20231110,000000,5.87,6.1,5.8,5.98,570137,0
+GRNT.US,D,20231113,000000,5.95,6.02,5.935,6,280716,0
+GRNT.US,D,20231114,000000,6.05,6.08,5.97,6,465743,0
+GRNT.US,D,20231115,000000,6.09,6.21,5.97,6.05,1387186,0
+GRNT.US,D,20231116,000000,6.09,6.235,6.06,6.14,734790,0
+GRNT.US,D,20231117,000000,6.11,6.27,6.11,6.22,742531,0
+GRNT.US,D,20231120,000000,6.2,6.365,6.16,6.25,1142867,0
+GRNT.US,D,20231121,000000,6.26,6.26,6.1,6.26,557756,0
+GRNT.US,D,20231122,000000,6.19,6.27,6.14,6.19,342120,0
+GRNT.US,D,20231124,000000,6.15,6.22,6.1,6.1,234497,0
+GRNT.US,D,20231127,000000,6.1,6.14,6.02,6.11,596838,0
+GRNT.US,D,20231128,000000,6.08,6.215,6.08,6.2,641951,0
+GRNT.US,D,20231129,000000,6.23,6.24,6,6.13,568684,0
+GRNT.US,D,20231130,000000,6.08,6.1699,5.91,5.91,564409,0
+GRNT.US,D,20231201,000000,5.92,6.1,5.92,6,746731,0
+GRNT.US,D,20231204,000000,5.98,6,5.75,5.88,688341,0
+GRNT.US,D,20231205,000000,5.88,5.95,5.69,5.71,585789,0
+GRNT.US,D,20231206,000000,5.79,6,5.775,5.9,794911,0
+GRNT.US,D,20231207,000000,5.93,6.05,5.87,5.99,604915,0
+GRNT.US,D,20231208,000000,5.96,6.06,5.95,5.96,522804,0
+GRNT.US,D,20231211,000000,5.96,6.03,5.895,5.93,337670,0
+GRNT.US,D,20231212,000000,5.88,5.945,5.82,5.86,667381,0
+GRNT.US,D,20231213,000000,5.85,6.2,5.85,6.1,2944018,0
+GRNT.US,D,20231214,000000,6.19,6.24,6.12,6.17,775535,0
+GRNT.US,D,20231215,000000,6.18,6.21,6.08,6.17,2045925,0
+GRNT.US,D,20231218,000000,6.2,6.23,6.12,6.13,444110,0
+GRNT.US,D,20231219,000000,6.13,6.22,6.1,6.21,435309,0
+GRNT.US,D,20231220,000000,6.22,6.27,6.065,6.09,582187,0
+GRNT.US,D,20231221,000000,6.13,6.2,6.07,6.2,551377,0
+GRNT.US,D,20231222,000000,6.21,6.41,6.17,6.24,1167618,0
+GRNT.US,D,20231226,000000,6.27,6.39,6.27,6.32,877670,0
+GRNT.US,D,20231227,000000,6.3,6.33,6.2,6.22,540019,0
+GRNT.US,D,20231228,000000,6.2,6.25,6.03,6.05,629574,0
+GRNT.US,D,20231229,000000,6.07,6.12,5.98,6.02,668416,0
+GRNT.US,D,20240102,000000,6.06,6.17,6.06,6.11,832334,0
+GRNT.US,D,20240103,000000,6.15,6.3,6.15,6.16,624601,0
+GRNT.US,D,20240104,000000,6.16,6.19,5.87,5.96,683405,0
+GRNT.US,D,20240105,000000,5.94,5.9839,5.82,5.82,685187,0
+GRNT.US,D,20240108,000000,5.8,5.8,5.6,5.61,560259,0
+GRNT.US,D,20240109,000000,5.64,5.65,5.44,5.5,813945,0
+GRNT.US,D,20240110,000000,5.49,5.51,5.35,5.39,571233,0
+GRNT.US,D,20240111,000000,5.43,5.44,5.3,5.41,500423,0
+GRNT.US,D,20240112,000000,5.5,5.5601,5.39,5.44,465556,0
+GRNT.US,D,20240116,000000,5.44,5.525,5.295,5.32,541469,0
+GRNT.US,D,20240117,000000,5.25,5.42,5.2311,5.41,589312,0
+GRNT.US,D,20240118,000000,5.39,5.41,5.24,5.3,608865,0
+GRNT.US,D,20240119,000000,5.33,5.375,5.2,5.29,608253,0
+GRNT.US,D,20240122,000000,5.28,5.39,5.25,5.36,463898,0
+GRNT.US,D,20240123,000000,5.38,5.5,5.375,5.44,382507,0
+GRNT.US,D,20240124,000000,5.48,5.57,5.45,5.48,377420,0
+GRNT.US,D,20240125,000000,5.57,5.58,5.46,5.54,274972,0
+GRNT.US,D,20240126,000000,5.55,5.61,5.47,5.6,341960,0
+GRNT.US,D,20240129,000000,5.63,5.63,5.46,5.54,414866,0
+GRNT.US,D,20240130,000000,5.52,5.58,5.46,5.57,247294,0
+GRNT.US,D,20240131,000000,5.57,5.635,5.455,5.48,487170,0
+GRNT.US,D,20240201,000000,5.48,5.575,5.36,5.4,361532,0
+GRNT.US,D,20240202,000000,5.46,5.46,5.315,5.43,358093,0
+GRNT.US,D,20240205,000000,5.5,5.5,5.29,5.33,428516,0
+GRNT.US,D,20240206,000000,5.33,5.47,5.33,5.46,225171,0
+GRNT.US,D,20240207,000000,5.45,5.52,5.4206,5.5,288550,0
+GRNT.US,D,20240208,000000,5.48,5.56,5.43,5.5,401651,0
+GRNT.US,D,20240209,000000,5.52,5.5405,5.47,5.51,265984,0
+GRNT.US,D,20240212,000000,5.51,5.86,5.51,5.83,681872,0
+GRNT.US,D,20240213,000000,5.78,5.8,5.63,5.67,428048,0
+GRNT.US,D,20240214,000000,5.68,5.74,5.61,5.72,317032,0
+GRNT.US,D,20240215,000000,5.72,6.1,5.72,6.1,489499,0
+GRNT.US,D,20240216,000000,6.1,6.21,5.99,6.17,320901,0
+GRNT.US,D,20240220,000000,6.15,6.15,6.065,6.1,233529,0
+GRNT.US,D,20240221,000000,6.12,6.225,6.1,6.22,270252,0
+GRNT.US,D,20240222,000000,6.16,6.21,6.11,6.16,277239,0
+GRNT.US,D,20240223,000000,6.1,6.175,6,6.15,226111,0
+GRNT.US,D,20240226,000000,6.13,6.2099,6.09,6.18,215386,0
+GRNT.US,D,20240227,000000,6.2,6.26,6.17,6.25,218861,0
+GRNT.US,D,20240228,000000,6.25,6.265,6.17,6.22,338118,0
+GRNT.US,D,20240229,000000,6.16,6.225,6.14,6.15,656746,0
+GRNT.US,D,20240301,000000,6.17,6.29,6.16,6.24,338908,0
+GRNT.US,D,20240304,000000,6.2,6.25,6,6,263719,0
+GRNT.US,D,20240305,000000,6.03,6.14,6.0201,6.06,305489,0
+GRNT.US,D,20240306,000000,6.11,6.15,6.03,6.05,272255,0
+GRNT.US,D,20240307,000000,6.08,6.135,6.049,6.07,237548,0
+GRNT.US,D,20240308,000000,6.14,6.15,5.78,5.92,445769,0
+GRNT.US,D,20240311,000000,5.89,6.02,5.83,5.95,318232,0
+GRNT.US,D,20240312,000000,5.97,6.12,5.93,6.11,304343,0
+GRNT.US,D,20240313,000000,6.17,6.25,6.15,6.17,286820,0
+GRNT.US,D,20240314,000000,6.15,6.21,6.14,6.2,272201,0
+GRNT.US,D,20240315,000000,6.17,6.25,6.165,6.25,552391,0
+GRNT.US,D,20240318,000000,6.25,6.25,6.11,6.21,386139,0
+GRNT.US,D,20240319,000000,6.23,6.295,6.19,6.29,265093,0
+GRNT.US,D,20240320,000000,6.25,6.4475,6.205,6.41,329050,0
+GRNT.US,D,20240321,000000,6.4,6.48,6.38,6.47,288462,0
+GRNT.US,D,20240322,000000,6.47,6.475,6.27,6.34,391194,0
+GRNT.US,D,20240325,000000,6.37,6.42,6.345,6.37,222729,0
+GRNT.US,D,20240326,000000,6.37,6.405,6.2,6.2,357588,0
+GRNT.US,D,20240327,000000,6.2,6.29,6.17,6.28,704178,0
+GRNT.US,D,20240328,000000,6.32,6.51,6.3,6.5,660873,0
+GRNT.US,D,20240401,000000,6.52,6.56,6.44,6.53,363753,0
+GRNT.US,D,20240402,000000,6.52,6.57,6.42,6.49,246840,0
+GRNT.US,D,20240403,000000,6.51,6.55,6.42,6.51,311947,0
+GRNT.US,D,20240404,000000,6.57,6.65,6.52,6.6,307237,0
+GRNT.US,D,20240405,000000,6.6,6.735,6.51,6.7,220839,0
+GRNT.US,D,20240408,000000,6.72,6.81,6.59,6.6,391113,0
+GRNT.US,D,20240409,000000,6.64,6.696,6.55,6.62,400141,0
+GRNT.US,D,20240410,000000,6.57,6.65,6.49,6.63,419062,0
+GRNT.US,D,20240411,000000,6.63,6.85,6.55,6.85,552942,0
+GRNT.US,D,20240412,000000,6.83,6.96,6.775,6.87,564793,0
+GRNT.US,D,20240415,000000,6.89,6.91,6.59,6.61,224024,0
+GRNT.US,D,20240416,000000,6.58,6.685,6.525,6.67,333100,0
+GRNT.US,D,20240417,000000,6.67,6.72,6.595,6.61,244201,0
+GRNT.US,D,20240418,000000,6.67,6.855,6.67,6.79,302489,0
+GRNT.US,D,20240419,000000,6.78,6.885,6.765,6.84,370571,0
+GRNT.US,D,20240422,000000,6.78,6.85,6.63,6.73,562824,0
+GRNT.US,D,20240423,000000,6.74,6.85,6.71,6.71,325710,0
+GRNT.US,D,20240424,000000,6.64,6.64,6.36,6.42,431642,0
+GRNT.US,D,20240425,000000,6.37,6.45,6.31,6.41,331123,0
+GRNT.US,D,20240426,000000,6.44,6.64,6.44,6.63,442750,0
+GRNT.US,D,20240429,000000,6.51,6.72,6.51,6.69,397153,0
+GRNT.US,D,20240430,000000,6.65,6.65,6.45,6.52,388551,0
+GRNT.US,D,20240501,000000,6.52,6.53,6.18,6.29,401222,0
+GRNT.US,D,20240502,000000,6.37,6.41,6.305,6.38,329896,0
+GRNT.US,D,20240503,000000,6.44,6.47,6.37,6.45,211934,0
+GRNT.US,D,20240506,000000,6.48,6.66,6.46,6.66,647367,0
+GRNT.US,D,20240507,000000,6.66,6.66,6.52,6.53,606433,0
+GRNT.US,D,20240508,000000,6.53,6.58,6.5,6.54,286195,0
+GRNT.US,D,20240509,000000,6.54,6.61,6.54,6.58,329103,0
+GRNT.US,D,20240510,000000,6.54,6.67,6.32,6.34,435726,0
+GRNT.US,D,20240513,000000,6.38,6.39,6.18,6.21,434946,0
+GRNT.US,D,20240514,000000,6.25,6.41,6.24,6.41,303297,0
+GRNT.US,D,20240515,000000,6.56,6.73,6.46,6.63,722012,0
+GRNT.US,D,20240516,000000,6.64,6.64,6.415,6.46,478171,0
+GRNT.US,D,20240517,000000,6.5,6.52,6.45,6.46,277601,0
+GRNT.US,D,20240520,000000,6.48,6.675,6.48,6.62,450457,0
+GRNT.US,D,20240521,000000,6.62,6.645,6.55,6.58,349719,0
+GRNT.US,D,20240522,000000,6.54,6.565,6.47,6.56,399997,0
+GRNT.US,D,20240523,000000,6.56,6.595,6.495,6.54,378888,0
+GRNT.US,D,20240524,000000,6.57,6.64,6.54,6.57,314534,0
+GRNT.US,D,20240528,000000,6.6,6.64,6.485,6.51,584023,0
+GRNT.US,D,20240529,000000,6.5,6.565,6.45,6.52,349031,0
+GRNT.US,D,20240530,000000,6.53,6.7,6.53,6.65,402232,0
+GRNT.US,D,20240531,000000,6.59,6.72,6.55,6.55,1393162,0
+GRNT.US,D,20240603,000000,6.6,6.66,6.455,6.56,724879,0
+GRNT.US,D,20240604,000000,6.48,6.485,6.2517,6.39,740290,0
+GRNT.US,D,20240605,000000,6.4,6.43,6.27,6.36,566538,0
+GRNT.US,D,20240606,000000,6.36,6.43,6.24,6.31,454582,0
+GRNT.US,D,20240607,000000,6.26,6.295,6.0633,6.17,506658,0
+GRNT.US,D,20240610,000000,6.2,6.37,6.18,6.33,503020,0
+GRNT.US,D,20240611,000000,6.32,6.36,6.265,6.34,370321,0
+GRNT.US,D,20240612,000000,6.41,6.45,6.2845,6.3,333514,0
+GRNT.US,D,20240613,000000,6.3,6.33,6.05,6.12,357223,0
+GRNT.US,D,20240614,000000,5.99,6.04,5.83,5.85,567843,0
+GRNT.US,D,20240617,000000,5.83,6.05,5.805,5.91,540378,0
+GRNT.US,D,20240618,000000,5.98,6.02,5.91,5.91,689315,0
+GRNT.US,D,20240620,000000,5.925,6.05,5.91,6.04,691329,0
+GRNT.US,D,20240621,000000,6.07,6.07,5.95,5.99,720007,0
+GRNT.US,D,20240624,000000,6,6.125,6,6.1,705724,0
+GRNT.US,D,20240625,000000,6.09,6.11,6.01,6.11,580306,0
+GRNT.US,D,20240626,000000,6.07,6.085,5.98,6.07,342630,0
+GRNT.US,D,20240627,000000,6.07,6.23,6.07,6.23,408206,0
+GRNT.US,D,20240628,000000,6.28,6.33,6.225,6.33,3864960,0
+GRNT.US,D,20240701,000000,6.35,6.385,6.27,6.35,451767,0
+GRNT.US,D,20240702,000000,6.36,6.5,6.34,6.44,331362,0
+GRNT.US,D,20240703,000000,6.39,6.58,6.39,6.58,229280,0
+GRNT.US,D,20240705,000000,6.57,6.59,6.35,6.39,345776,0
+GRNT.US,D,20240708,000000,6.4,6.51,6.364,6.5,406212,0
+GRNT.US,D,20240709,000000,6.47,6.5,6.39,6.44,385268,0
+GRNT.US,D,20240710,000000,6.44,6.46,6.37,6.46,208332,0
+GRNT.US,D,20240711,000000,6.55,6.8,6.5,6.79,383304,0
+GRNT.US,D,20240712,000000,6.86,6.87,6.71,6.79,338691,0
+GRNT.US,D,20240715,000000,6.87,7.06,6.81,7.05,583500,0
+GRNT.US,D,20240716,000000,7.05,7.075,6.95,7,491793,0
+GRNT.US,D,20240717,000000,7,7.1,6.965,7.01,528729,0
+GRNT.US,D,20240718,000000,6.96,7.025,6.895,6.95,343762,0
+GRNT.US,D,20240719,000000,6.94,6.94,6.83,6.9,290873,0
+GRNT.US,D,20240722,000000,6.93,6.93,6.8,6.9,339972,0
+GRNT.US,D,20240723,000000,6.83,6.8688,6.705,6.81,326737,0
+GRNT.US,D,20240724,000000,6.81,6.865,6.72,6.73,283851,0
+GRNT.US,D,20240725,000000,6.77,6.865,6.695,6.85,283277,0
+GRNT.US,D,20240726,000000,6.87,6.87,6.6225,6.77,399042,0
+GRNT.US,D,20240729,000000,6.78,6.78,6.59,6.72,251341,0
+GRNT.US,D,20240730,000000,6.7,6.73,6.65,6.72,350581,0
+GRNT.US,D,20240731,000000,6.8,6.87,6.775,6.85,424055,0
+GRNT.US,D,20240801,000000,6.88,6.88,6.44,6.5,336328,0
+GRNT.US,D,20240802,000000,6.43,6.43,6.165,6.21,369595,0
+GRNT.US,D,20240805,000000,5.86,6.07,5.805,5.99,513255,0
+GRNT.US,D,20240806,000000,6.02,6.046,5.93,5.99,250632,0
+GRNT.US,D,20240807,000000,6.1,6.15,6.03,6.05,247181,0
+GRNT.US,D,20240808,000000,6.09,6.24,6.04,6.21,264445,0
+GRNT.US,D,20240809,000000,6.1,6.2,6.025,6.07,349344,0
+GRNT.US,D,20240812,000000,6.08,6.29,6.08,6.29,268001,0
+GRNT.US,D,20240813,000000,6.29,6.49,6.2,6.48,404760,0
+GRNT.US,D,20240814,000000,6.51,6.52,6.385,6.47,265312,0
+GRNT.US,D,20240815,000000,6.59,6.625,6.515,6.58,406476,0
+GRNT.US,D,20240816,000000,6.5,6.615,6.465,6.6,363815,0
+GRNT.US,D,20240819,000000,6.65,6.685,6.54,6.55,474677,0
+GRNT.US,D,20240820,000000,6.53,6.53,6.39,6.4,258542,0
+GRNT.US,D,20240821,000000,6.45,6.45,6.265,6.27,303478,0
+GRNT.US,D,20240822,000000,6.3,6.335,6.23,6.27,223217,0
+GRNT.US,D,20240823,000000,6.39,6.545,6.36,6.5,400220,0
+GRNT.US,D,20240826,000000,6.59,6.61,6.49,6.56,369810,0
+GRNT.US,D,20240827,000000,6.52,6.532,6.465,6.5,232518,0
+GRNT.US,D,20240828,000000,6.49,6.55,6.46,6.5,294501,0
+GRNT.US,D,20240829,000000,6.53,6.55,6.46,6.5,409495,0
+GRNT.US,D,20240830,000000,6.35,6.385,6.32,6.35,312415,0
+GRNT.US,D,20240903,000000,6.29,6.3,6.08,6.09,398456,0
+GRNT.US,D,20240904,000000,6.16,6.16,6.01,6.01,837700,0
+GRNT.US,D,20240905,000000,6.04,6.11,6.01,6.06,283476,0
+GRNT.US,D,20240906,000000,6.06,6.08,5.94,5.96,308783,0
+GRNT.US,D,20240909,000000,6,6.08,5.97,6.01,384048,0
+GRNT.US,D,20240910,000000,6,6,5.795,5.88,330712,0
+GRNT.US,D,20240911,000000,5.9,5.98,5.83,5.97,368392,0
+GRNT.US,D,20240912,000000,6.1,6.165,6.015,6.13,354682,0
+GRNT.US,D,20240913,000000,6.18,6.24,6.115,6.23,743586,0
+GRNT.US,D,20240916,000000,6.24,6.29,6.075,6.22,514261,0
+GRNT.US,D,20240917,000000,6.25,6.44,6.24,6.3,531119,0
+GRNT.US,D,20240918,000000,6.26,6.47,6.26,6.31,452183,0
+GRNT.US,D,20240919,000000,6.5,6.5,6.38,6.4,372222,0
+GRNT.US,D,20240920,000000,6.37,6.49,6.23,6.23,2766206,0
+GRNT.US,D,20240923,000000,6.29,6.4,6.22,6.25,327907,0
+GRNT.US,D,20240924,000000,6.32,6.3593,6.25,6.25,300326,0
+GRNT.US,D,20240925,000000,6.23,6.25,6.1,6.11,277682,0
+GRNT.US,D,20240926,000000,6.05,6.13,5.87,5.87,628923,0
+GRNT.US,D,20240927,000000,5.94,6.035,5.9218,6,572520,0
+GRNT.US,D,20240930,000000,6.02,6.055,5.91,5.94,310037,0
+GRNT.US,D,20241001,000000,5.9,5.99,5.89,5.9,357444,0
+GRNT.US,D,20241002,000000,5.98,6.055,5.975,6.04,305824,0
+GRNT.US,D,20241003,000000,6.05,6.2,6.03,6.18,208354,0
+GRNT.US,D,20241004,000000,6.2,6.275,6.19,6.22,224780,0
+GRNT.US,D,20241007,000000,6.23,6.35,6.22,6.31,214559,0
+GRNT.US,D,20241008,000000,6.24,6.24,6.13,6.16,199467,0
+GRNT.US,D,20241009,000000,6.12,6.2,6.12,6.13,149709,0
+GRNT.US,D,20241010,000000,6.14,6.1891,6.05,6.16,179685,0
+GRNT.US,D,20241011,000000,6.16,6.285,6.13,6.22,253287,0
+GRNT.US,D,20241014,000000,6.19,6.235,6.13,6.18,252356,0
+GRNT.US,D,20241015,000000,6.08,6.13,5.89,5.89,343065,0
+GRNT.US,D,20241016,000000,5.95,6.02,5.91,6,219954,0
+GRNT.US,D,20241017,000000,6.05,6.14,5.995,6.12,265319,0
+GRNT.US,D,20241018,000000,6.11,6.11,5.945,6.09,739292,0
+GRNT.US,D,20241021,000000,6.15,6.15,5.985,5.99,279344,0
+GRNT.US,D,20241022,000000,6.03,6.04,5.96,5.96,181913,0
+GRNT.US,D,20241023,000000,5.95,5.96,5.86,5.92,228610,0
+GRNT.US,D,20241024,000000,5.93,5.95,5.86,5.95,161081,0
+GRNT.US,D,20241025,000000,6,6.02,5.905,5.96,156572,0
+GRNT.US,D,20241028,000000,5.85,5.91,5.83,5.91,273938,0
+GRNT.US,D,20241029,000000,5.94,5.975,5.87,5.9,154603,0
+GRNT.US,D,20241030,000000,5.92,5.99,5.9,5.96,178440,0
+GRNT.US,D,20241031,000000,5.96,6.005,5.915,5.93,181741,0
+GRNT.US,D,20241101,000000,5.97,5.98,5.79,5.8,323027,0
+GRNT.US,D,20241104,000000,5.8,6.005,5.8,5.96,296743,0
+GRNT.US,D,20241105,000000,5.97,6.07,5.94,6.07,231152,0
+GRNT.US,D,20241106,000000,6.2,6.35,6.2,6.35,707134,0
+GRNT.US,D,20241107,000000,6.35,6.39,6.25,6.34,447127,0
+GRNT.US,D,20241108,000000,6.37,6.57,6.335,6.51,1088021,0
+GRNT.US,D,20241111,000000,6.535,6.715,6.47,6.67,524029,0
+GRNT.US,D,20241112,000000,6.635,6.73,6.56,6.59,523720,0
+GRNT.US,D,20241113,000000,6.62,6.66,6.49,6.53,850375,0
+GRNT.US,D,20241114,000000,6.58,6.695,6.5,6.63,618450,0
+GRNT.US,D,20241115,000000,6.6,6.67,6.37,6.4,485630,0
+GRNT.US,D,20241118,000000,6.46,6.65,6.41,6.61,746886,0
+GRNT.US,D,20241119,000000,6.55,6.57,6.33,6.5,746502,0
+GRNT.US,D,20241120,000000,6.5,6.54,6.45,6.52,467427,0
+GRNT.US,D,20241121,000000,6.56,6.72,6.51,6.61,829618,0
+GRNT.US,D,20241122,000000,6.665,6.83,6.63,6.78,879136,0
+GRNT.US,D,20241125,000000,6.8,6.8,6.65,6.67,356831,0
+GRNT.US,D,20241126,000000,6.63,6.64,6.48,6.52,451784,0
+GRNT.US,D,20241127,000000,6.53,6.68,6.51,6.55,429524,0
+GRNT.US,D,20241129,000000,6.49,6.52,6.41,6.45,230454,0
+GRNT.US,D,20241202,000000,6.46,6.46,6.3101,6.42,303021,0
+GRNT.US,D,20241203,000000,6.44,6.46,6.335,6.41,846000,0
+GRNT.US,D,20241204,000000,6.38,6.42,6.17,6.22,307375,0
+GRNT.US,D,20241205,000000,6.2,6.33,6.18,6.24,461108,0
+GRNT.US,D,20241206,000000,6.27,6.27,6.0199,6.17,560156,0
+GRNT.US,D,20241209,000000,6.295,6.295,6.125,6.13,506909,0
+GRNT.US,D,20241210,000000,6.165,6.1746,6.045,6.05,331944,0
+GRNT.US,D,20241211,000000,6.12,6.165,6.055,6.13,967705,0
+GRNT.US,D,20241212,000000,6.14,6.22,6.03,6.14,552379,0
+GRNT.US,D,20241213,000000,6.15,6.17,6.035,6.1,427497,0
+GRNT.US,D,20241216,000000,6.2,6.2,6.015,6.03,476790,0
+GRNT.US,D,20241217,000000,6.002,6.04,5.91,5.97,505940,0
+GRNT.US,D,20241218,000000,6.015,6.03,5.635,5.65,493138,0
+GRNT.US,D,20241219,000000,5.76,5.7711,5.62,5.62,463840,0
+GRNT.US,D,20241220,000000,5.55,6.3,5.47,6.19,5235979,0
+GRNT.US,D,20241223,000000,5.98,5.98,5.76,5.9,1512339,0
+GRNT.US,D,20241224,000000,5.951,6.03,5.8867,6.03,256277,0
+GRNT.US,D,20241226,000000,6.03,6.03,5.92,5.96,483065,0
+GRNT.US,D,20241227,000000,5.985,6.04,5.91,5.98,300286,0
+GRNT.US,D,20241230,000000,6.0139,6.205,5.9909,6.18,357603,0
+GRNT.US,D,20241231,000000,6.2155,6.57,6.185,6.46,1005009,0
+GRNT.US,D,20250102,000000,6.555,6.66,6.475,6.65,506123,0
+GRNT.US,D,20250103,000000,6.69,6.74,6.635,6.67,471295,0
+GRNT.US,D,20250106,000000,6.685,6.8,6.65,6.68,508347,0
+GRNT.US,D,20250107,000000,6.71,6.75,6.575,6.75,382076,0
+GRNT.US,D,20250108,000000,6.76,6.84,6.6548,6.81,484660,0
+GRNT.US,D,20250110,000000,6.94,7,6.825,6.89,679830,0
+GRNT.US,D,20250113,000000,6.85,6.93,6.61,6.8,798361,0
+GRNT.US,D,20250114,000000,6.775,6.935,6.69,6.85,686197,0
+GRNT.US,D,20250115,000000,6.87,6.95,6.8,6.87,282121,0
+GRNT.US,D,20250116,000000,6.795,6.905,6.75,6.87,348486,0
+GRNT.US,D,20250117,000000,6.86,6.93,6.805,6.83,436564,0
+GRNT.US,D,20250121,000000,6.81,6.83,6.69,6.75,449734,0
+GRNT.US,D,20250122,000000,6.695,6.73,6.602,6.63,295434,0
+GRNT.US,D,20250123,000000,6.675,6.675,6.54,6.6,821113,0
+GRNT.US,D,20250124,000000,6.57,6.58,6.32,6.32,329045,0
+GRNT.US,D,20250127,000000,6.29,6.39,6.2012,6.24,350542,0
+GRNT.US,D,20250128,000000,6.235,6.2999,6.15,6.23,265015,0
+GRNT.US,D,20250129,000000,6.17,6.29,6.152,6.26,200935,0
+GRNT.US,D,20250130,000000,6.28,6.375,6.26,6.32,251569,0
+GRNT.US,D,20250131,000000,6.33,6.3392,6.155,6.19,270356,0
+GRNT.US,D,20250203,000000,6.15,6.195,6.06,6.08,263901,0
+GRNT.US,D,20250204,000000,6.06,6.24,6.05,6.2,246689,0
+GRNT.US,D,20250205,000000,6.22,6.23,6.16,6.2,202058,0
+GRNT.US,D,20250206,000000,6.205,6.25,6.1,6.13,228059,0
+GRNT.US,D,20250207,000000,6.13,6.15,6.04,6.05,274481,0
+GRNT.US,D,20250210,000000,6.16,6.26,6.12,6.24,245764,0
+GRNT.US,D,20250211,000000,6.23,6.4,6.2,6.33,182825,0
+GRNT.US,D,20250212,000000,6.22,6.26,6.06,6.09,292163,0
+GRNT.US,D,20250213,000000,6.12,6.165,6.08,6.15,263486,0
+GRNT.US,D,20250214,000000,6.2204,6.28,6.1715,6.22,165716,0
+GRNT.US,D,20250218,000000,6.25,6.39,6.16,6.35,263959,0
+GRNT.US,D,20250219,000000,6.36,6.49,6.34,6.39,338599,0
+GRNT.US,D,20250220,000000,6.385,6.4399,6.3,6.41,257458,0
+GRNT.US,D,20250221,000000,6.395,6.395,6.08,6.13,498295,0
+GRNT.US,D,20250224,000000,6.1376,6.19,6.08,6.13,414958,0
+GRNT.US,D,20250225,000000,6.13,6.15,6,6.02,368163,0
+GRNT.US,D,20250226,000000,6.02,6.0348,5.925,5.97,317581,0
+GRNT.US,D,20250227,000000,5.97,6,5.93,5.95,267636,0
+GRNT.US,D,20250228,000000,5.85,5.87,5.74,5.87,515071,0
+GRNT.US,D,20250303,000000,5.94,5.94,5.56,5.63,526906,0
+GRNT.US,D,20250304,000000,5.59,5.71,5.46,5.64,509465,0
+GRNT.US,D,20250305,000000,5.6,5.62,5.4301,5.61,544897,0
+GRNT.US,D,20250306,000000,5.6,5.6,5.27,5.29,1834738,0
+GRNT.US,D,20250307,000000,5.68,5.78,5.285,5.35,1239452,0
+GRNT.US,D,20250310,000000,5.41,5.535,5.29,5.44,536670,0
+GRNT.US,D,20250311,000000,5.495,5.5967,5.46,5.49,449954,0
+GRNT.US,D,20250312,000000,5.515,5.56,5.43,5.54,581088,0
+GRNT.US,D,20250313,000000,5.525,5.63,5.52,5.54,384877,0
+GRNT.US,D,20250314,000000,5.58,5.79,5.54,5.77,425785,0
+GRNT.US,D,20250317,000000,5.815,5.975,5.8,5.94,510095,0
+GRNT.US,D,20250318,000000,5.94,6,5.903,5.95,393813,0
+GRNT.US,D,20250319,000000,5.939,6.12,5.9279,6.09,321612,0
+GRNT.US,D,20250320,000000,6.04,6.135,6.02,6.1,265962,0
+GRNT.US,D,20250321,000000,6.024,6.05,5.95,5.98,631875,0
+GRNT.US,D,20250324,000000,5.99,6.08,5.99,6.08,312576,0
+GRNT.US,D,20250325,000000,6.03,6.15,6.025,6.12,350162,0
+GRNT.US,D,20250326,000000,6.17,6.25,6.15,6.2,419282,0
+GRNT.US,D,20250327,000000,6.16,6.23,6.16,6.23,263650,0
+GRNT.US,D,20250328,000000,6.21,6.21,6.11,6.2,339939,0
+GRNT.US,D,20250331,000000,6.13,6.185,6.06,6.08,382152,0
+GRNT.US,D,20250401,000000,6.115,6.18,5.99,6.17,311006,0
+GRNT.US,D,20250402,000000,6.08,6.16,6.04,6.15,380273,0
+GRNT.US,D,20250403,000000,5.9,5.9,5.56,5.59,886704,0
+GRNT.US,D,20250404,000000,5.4,5.4,4.88,4.9,917669,0
+GRNT.US,D,20250407,000000,4.88,5.03,4.52,4.89,662459,0
+GRNT.US,D,20250408,000000,5,5.06,4.64,4.74,3016104,0
+GRNT.US,D,20250409,000000,4.62,5.235,4.5724,5.19,1190863,0
+GRNT.US,D,20250410,000000,5.1,5.1,4.635,4.75,484318,0
+GRNT.US,D,20250411,000000,4.72,4.9,4.58,4.89,647695,0
+GRNT.US,D,20250414,000000,4.9274,5.01,4.7,4.82,622511,0
+GRNT.US,D,20250415,000000,4.82,4.91,4.79,4.82,359713,0
+GRNT.US,D,20250416,000000,4.89,5.01,4.85,4.91,476445,0
+GRNT.US,D,20250417,000000,4.964,5.04,4.915,5,529939,0
+GRNT.US,D,20250421,000000,4.9,4.91,4.68,4.69,479348,0
+GRNT.US,D,20250422,000000,4.749,4.83,4.64,4.78,471355,0
+GRNT.US,D,20250423,000000,4.845,4.87,4.705,4.78,495277,0
+GRNT.US,D,20250424,000000,4.81,4.88,4.7445,4.88,474789,0
+GRNT.US,D,20250425,000000,4.85,4.94,4.785,4.94,420499,0
+GRNT.US,D,20250428,000000,4.9343,5.01,4.9,5.01,293539,0
+GRNT.US,D,20250429,000000,4.93,4.94,4.83,4.94,287187,0
+GRNT.US,D,20250430,000000,4.85,4.88,4.76,4.81,344614,0
+GRNT.US,D,20250501,000000,4.8499,4.95,4.805,4.93,317421,0
+GRNT.US,D,20250502,000000,4.975,5.11,4.9,5.1,444856,0
+GRNT.US,D,20250505,000000,4.96,5.0159,4.9,4.91,343473,0
+GRNT.US,D,20250506,000000,4.935,4.99,4.88,4.93,272807,0
+GRNT.US,D,20250507,000000,4.964,4.98,4.8993,4.97,211647,0
+GRNT.US,D,20250508,000000,5.065,5.185,5.04,5.11,239592,0
+GRNT.US,D,20250509,000000,5.195,5.235,5.05,5.18,333883,0
+GRNT.US,D,20250512,000000,5.445,5.56,5.4,5.48,286300,0
+GRNT.US,D,20250513,000000,5.54,5.74,5.5294,5.7,265505,0
+GRNT.US,D,20250514,000000,5.6648,5.75,5.635,5.66,378609,0
+GRNT.US,D,20250515,000000,5.59,5.59,5.505,5.57,346854,0
+GRNT.US,D,20250516,000000,5.62,5.68,5.5,5.65,398381,0
+GRNT.US,D,20250519,000000,5.6,5.62,5.47,5.57,253590,0
+GRNT.US,D,20250520,000000,5.545,5.62,5.51,5.59,289558,0
+GRNT.US,D,20250521,000000,5.61,5.65,5.52,5.55,257970,0
+GRNT.US,D,20250522,000000,5.5,5.54,5.41,5.5,269789,0
+GRNT.US,D,20250523,000000,5.455,5.56,5.42,5.54,241782,0
+GRNT.US,D,20250527,000000,5.6387,5.76,5.5234,5.74,343823,0
+GRNT.US,D,20250528,000000,5.79,5.79,5.705,5.77,339639,0
+GRNT.US,D,20250529,000000,5.845,5.88,5.784,5.83,691197,0
+GRNT.US,D,20250530,000000,5.705,5.715,5.61,5.62,333963,0
+GRNT.US,D,20250602,000000,5.755,5.77,5.615,5.71,493303,0
+GRNT.US,D,20250603,000000,5.73,5.895,5.69,5.78,498970,0
+GRNT.US,D,20250604,000000,5.81,5.88,5.695,5.75,501394,0
+GRNT.US,D,20250605,000000,5.81,5.855,5.705,5.82,544039,0
+GRNT.US,D,20250606,000000,5.855,5.965,5.83,5.85,455523,0
+GRNT.US,D,20250609,000000,5.85,5.945,5.81,5.82,712905,0
+GRNT.US,D,20250610,000000,5.89,6.015,5.89,5.91,400120,0
+GRNT.US,D,20250611,000000,5.95,6.155,5.9407,6.1,611454,0
+GRNT.US,D,20250612,000000,6.015,6.0299,5.75,5.96,590733,0
+GRNT.US,D,20250613,000000,6.15,6.15,5.905,5.98,657123,0
+GRNT.US,D,20250616,000000,5.975,6.12,5.9,6,775003,0
+GRNT.US,D,20250617,000000,6.05,6.155,6,6.04,605123,0
+GRNT.US,D,20250618,000000,6.09,6.22,5.99,6.01,601912,0
+GRNT.US,D,20250620,000000,6.09,6.42,6.06,6.41,1349599,0
+GRNT.US,D,20250623,000000,6.48,6.54,6.38,6.39,1391632,0
+GRNT.US,D,20250624,000000,6.3,6.44,6.29,6.35,1161431,0
+GRNT.US,D,20250625,000000,6.45,6.72,6.38,6.49,2352019,0
+GRNT.US,D,20250626,000000,6.58,6.695,6.55,6.66,1966109,0
+GRNT.US,D,20250627,000000,6.62,6.66,6.51,6.52,2286226,0
+GRNT.US,D,20250630,000000,6.54,6.59,6.285,6.37,1279119,0
+GRNT.US,D,20250701,000000,6.42,6.465,6.23,6.34,1131087,0
+GRNT.US,D,20250702,000000,6.38,6.4,6.225,6.28,630788,0
+GRNT.US,D,20250703,000000,6.29,6.315,6.22,6.27,308152,0
+GRNT.US,D,20250707,000000,6.26,6.26,6.01,6.05,518436,0
+GRNT.US,D,20250708,000000,6.0307,6.205,6,6.09,648312,0
+GRNT.US,D,20250709,000000,6.09,6.1,5.875,5.88,840604,0
+GRNT.US,D,20250710,000000,5.885,5.92,5.755,5.81,725143,0
+GRNT.US,D,20250711,000000,5.8,5.93,5.76,5.78,405610,0
+GRNT.US,D,20250714,000000,5.7594,5.7699,5.615,5.63,431112,0
+GRNT.US,D,20250715,000000,5.65,5.66,5.38,5.4,561902,0
+GRNT.US,D,20250716,000000,5.42,5.4599,5.24,5.26,626921,0
+GRNT.US,D,20250717,000000,5.3,5.3209,5.23,5.28,456572,0
+GRNT.US,D,20250718,000000,5.35,5.425,5.34,5.39,646153,0
+GRNT.US,D,20250721,000000,5.43,5.44,5.18,5.19,656487,0
+GRNT.US,D,20250722,000000,5.2,5.31,5.18,5.25,519729,0
+GRNT.US,D,20250723,000000,5.24,5.31,5.19,5.29,471699,0
+GRNT.US,D,20250724,000000,5.26,5.3893,5.245,5.35,631419,0
+GRNT.US,D,20250725,000000,5.32,5.365,5.285,5.33,486592,0
+GRNT.US,D,20250728,000000,5.3832,5.425,5.33,5.33,536399,0
+GRNT.US,D,20250729,000000,5.355,5.41,5.31,5.4,517463,0
+GRNT.US,D,20250730,000000,5.395,5.4367,5.25,5.26,534213,0
+GRNT.US,D,20250731,000000,5.23,5.33,5.145,5.19,694100,0
+GRNT.US,D,20250801,000000,5.18,5.19,4.87,4.88,743998,0
+GRNT.US,D,20250804,000000,4.9,4.95,4.77,4.79,647464,0
+GRNT.US,D,20250805,000000,4.83,4.875,4.76,4.83,509735,0
+GRNT.US,D,20250806,000000,4.875,4.995,4.86,4.89,458687,0
+GRNT.US,D,20250807,000000,4.9364,5.05,4.83,4.88,593096,0
+GRNT.US,D,20250808,000000,4.8817,5.285,4.77,5.23,718989,0
+GRNT.US,D,20250811,000000,5.23,5.375,5.21,5.25,732132,0
+GRNT.US,D,20250812,000000,5.25,5.425,5.22,5.38,718445,0
+GRNT.US,D,20250813,000000,5.4294,5.53,5.37,5.43,705247,0
+GRNT.US,D,20250814,000000,5.4,5.44,5.26,5.33,482601,0
+GRNT.US,D,20250815,000000,5.32,5.34,5.2428,5.26,569287,0
+GRNT.US,D,20250818,000000,5.235,5.35,5.17,5.31,765210,0
+GRNT.US,D,20250819,000000,5.36,5.36,5.19,5.19,465122,0
+GRNT.US,D,20250820,000000,5.23,5.38,5.21,5.33,795418,0
+GRNT.US,D,20250821,000000,5.315,5.47,5.3,5.45,506086,0
+GRNT.US,D,20250822,000000,5.51,5.765,5.47,5.73,749249,0
+GRNT.US,D,20250825,000000,5.71,5.79,5.68,5.71,515613,0
+GRNT.US,D,20250826,000000,5.676,5.72,5.6331,5.67,566737,0
+GRNT.US,D,20250827,000000,5.67,5.7888,5.48,5.51,743863,0
+GRNT.US,D,20250828,000000,5.55,5.7,5.49,5.66,795427,0
+GRNT.US,D,20250829,000000,5.51,5.605,5.51,5.56,482269,0
+GRNT.US,D,20250902,000000,5.55,5.665,5.51,5.64,723126,0
+GRNT.US,D,20250903,000000,5.585,5.66,5.275,5.29,670660,0
+GRNT.US,D,20250904,000000,5.29,5.43,5.25,5.42,528204,0
+GRNT.US,D,20250905,000000,5.36,5.42,5.24,5.33,476957,0
+GRNT.US,D,20250908,000000,5.35,5.3828,5.22,5.25,490380,0
+GRNT.US,D,20250909,000000,5.25,5.33,5.19,5.19,453769,0
+GRNT.US,D,20250910,000000,5.2387,5.41,5.21,5.39,447308,0
+GRNT.US,D,20250911,000000,5.36,5.41,5.28,5.41,304553,0
+GRNT.US,D,20250912,000000,5.42,5.47,5.37,5.37,342251,0
+GRNT.US,D,20250915,000000,5.4,5.41,5.31,5.35,388394,0
+GRNT.US,D,20250916,000000,5.37,5.58,5.36,5.56,399586,0
+GRNT.US,D,20250917,000000,5.545,5.67,5.51,5.52,479004,0
+GRNT.US,D,20250918,000000,5.57,5.63,5.515,5.6,366817,0
+GRNT.US,D,20250919,000000,5.55,5.63,5.4,5.4,969764,0
+GRNT.US,D,20250922,000000,5.4,5.47,5.32,5.44,409396,0
+GRNT.US,D,20250923,000000,5.49,5.71,5.49,5.53,453906,0
+GRNT.US,D,20250924,000000,5.56,5.66,5.56,5.58,434235,0
+GRNT.US,D,20250925,000000,5.55,5.745,5.55,5.71,1283900,0
+GRNT.US,D,20250926,000000,5.72,5.91,5.7,5.77,496957,0
+GRNT.US,D,20250929,000000,5.6706,5.72,5.48,5.51,486110,0
+GRNT.US,D,20250930,000000,5.49,5.5,5.335,5.41,591306,0
+GRNT.US,D,20251001,000000,5.35,5.57,5.32,5.55,748540,0
+GRNT.US,D,20251002,000000,5.555,5.555,5.345,5.36,362240,0
+GRNT.US,D,20251003,000000,5.41,5.52,5.395,5.46,272270,0
+GRNT.US,D,20251006,000000,5.53,5.6083,5.48,5.56,312362,0
+GRNT.US,D,20251007,000000,5.56,5.599,5.45,5.53,332404,0
+GRNT.US,D,20251008,000000,5.56,5.57,5.435,5.56,338965,0
+GRNT.US,D,20251009,000000,5.56,5.64,5.44,5.49,352433,0
+GRNT.US,D,20251010,000000,5.4,5.42,5.16,5.16,542784,0
+GRNT.US,D,20251013,000000,5.266,5.385,5.185,5.37,365333,0
+GRNT.US,D,20251014,000000,5.2864,5.355,5.24,5.28,480762,0
+GRNT.US,D,20251015,000000,5.3,5.38,5.28,5.38,355080,0
+GRNT.US,D,20251016,000000,5.4,5.4,5.22,5.26,388604,0
+GRNT.US,D,20251017,000000,5.27,5.305,5.19,5.29,378570,0
+GRNT.US,D,20251020,000000,5.32,5.37,5.215,5.28,393020,0
+GRNT.US,D,20251021,000000,5.28,5.3,5.1335,5.15,435327,0
+GRNT.US,D,20251022,000000,5.215,5.29,5.15,5.27,391748,0
+GRNT.US,D,20251023,000000,5.37,5.43,5.33,5.39,393668,0
+GRNT.US,D,20251024,000000,5.385,5.4,5.25,5.28,299236,0
+GRNT.US,D,20251027,000000,5.32,5.33,5.235,5.25,434304,0
+GRNT.US,D,20251028,000000,5.23,5.26,5.16,5.17,412300,0
+GRNT.US,D,20251029,000000,5.1952,5.32,5.16,5.22,362387,0
+GRNT.US,D,20251030,000000,5.21,5.28,5.19,5.2,315248,0
+GRNT.US,D,20251031,000000,5.245,5.32,5.17,5.28,351918,0
+GRNT.US,D,20251103,000000,5.26,5.31,5.175,5.31,392971,0
+GRNT.US,D,20251104,000000,5.24,5.32,5.19,5.28,444770,0
+GRNT.US,D,20251105,000000,5.28,5.365,5.275,5.28,322936,0
+GRNT.US,D,20251106,000000,5.31,5.46,5.295,5.4,564189,0
+GRNT.US,D,20251107,000000,5.12,5.17,4.85,5.15,729583,0
+GRNT.US,D,20251110,000000,5.17,5.23,5,5.08,700979,0
+GRNT.US,D,20251111,000000,5.09,5.2765,5.09,5.24,596888,0
+GRNT.US,D,20251112,000000,5.245,5.245,5.085,5.1,404648,0
+GRNT.US,D,20251113,000000,5.14,5.21,5.072,5.2,680584,0
+GRNT.US,D,20251114,000000,5.15,5.2,5.09,5.18,402453,0
+GRNT.US,D,20251117,000000,5.25,5.29,5.08,5.12,547087,0
+GRNT.US,D,20251118,000000,5.1,5.19,5.05,5.16,573083,0
+GRNT.US,D,20251119,000000,5.07,5.105,4.94,4.98,678246,0
+GRNT.US,D,20251120,000000,5.03,5.155,4.94,4.97,685812,0
+GRNT.US,D,20251121,000000,5.02,5.155,4.9218,5.12,631944,0
+GRNT.US,D,20251124,000000,5.0901,5.1699,4.985,5.04,768764,0
+GRNT.US,D,20251125,000000,5.02,5.155,4.96,5.1,554098,0
+GRNT.US,D,20251126,000000,5.1228,5.26,5.11,5.21,619326,0
+GRNT.US,D,20251128,000000,5.16,5.16,5.09,5.15,252999,0
+GRNT.US,D,20251201,000000,5.1201,5.2797,5.1201,5.18,589377,0
+GRNT.US,D,20251202,000000,5.17,5.17,5.02,5.14,415272,0
+GRNT.US,D,20251203,000000,5.22,5.375,5.19,5.31,530223,0
+GRNT.US,D,20251204,000000,5.315,5.355,5.27,5.33,360479,0
+GRNT.US,D,20251205,000000,5.33,5.46,5.31,5.42,819441,0
+GRNT.US,D,20251208,000000,5.42,5.47,5.14,5.15,685723,0
+GRNT.US,D,20251209,000000,5.22,5.32,5.18,5.31,557197,0
+GRNT.US,D,20251210,000000,5.31,5.415,5.2147,5.37,851367,0
+GRNT.US,D,20251211,000000,5.335,5.335,5.07,5.14,692577,0
+GRNT.US,D,20251212,000000,5.14,5.18,5.05,5.05,493617,0
+GRNT.US,D,20251215,000000,5.05,5.08,4.89,4.97,677283,0
+GRNT.US,D,20251216,000000,4.94,4.94,4.74,4.78,681540,0
+GRNT.US,D,20251217,000000,4.85,4.88,4.74,4.85,1028037,0
+GRNT.US,D,20251218,000000,4.85,4.85,4.777,4.82,510537,0
+GRNT.US,D,20251219,000000,4.815,4.85,4.62,4.64,1275426,0
+GRNT.US,D,20251222,000000,4.675,4.8,4.675,4.75,796068,0
+GRNT.US,D,20251223,000000,4.76,4.78,4.66,4.7,691758,0
+GRNT.US,D,20251224,000000,4.72,4.72,4.6,4.65,301624,0
+GRNT.US,D,20251226,000000,4.7,4.75,4.61,4.65,532406,0
+GRNT.US,D,20251229,000000,4.71,4.79,4.695,4.74,1269645,0
+GRNT.US,D,20251230,000000,4.7799,4.82,4.745,4.8,1481801,0
+GRNT.US,D,20251231,000000,4.81,4.81,4.665,4.7,398091,0
+GRNT.US,D,20260102,000000,4.67,4.71,4.585,4.68,964501,0
+GRNT.US,D,20260105,000000,4.725,4.74,4.4001,4.48,1193267,0
+GRNT.US,D,20260106,000000,4.5,4.5,4.32,4.39,845303,0
+GRNT.US,D,20260107,000000,4.39,4.39,4.18,4.21,889703,0
+GRNT.US,D,20260108,000000,4.28,4.45,4.2,4.37,1208599,0
+GRNT.US,D,20260109,000000,4.3501,4.405,4.31,4.33,505529,0
+GRNT.US,D,20260112,000000,4.35,4.385,4.29,4.36,465928,0
+GRNT.US,D,20260113,000000,4.41,4.585,4.39,4.51,621859,0
+GRNT.US,D,20260114,000000,4.54,4.715,4.51,4.61,694744,0
+GRNT.US,D,20260115,000000,4.61,4.61,4.45,4.57,520276,0
+GRNT.US,D,20260116,000000,4.555,4.5736,4.43,4.43,464177,0
+GRNT.US,D,20260120,000000,4.5,4.53,4.4,4.44,493304,0
+GRNT.US,D,20260121,000000,4.54,4.7387,4.51,4.66,678542,0
+GRNT.US,D,20260122,000000,4.65,4.65,4.55,4.59,656759,0
+GRNT.US,D,20260123,000000,4.665,4.73,4.57,4.6,455774,0
+GRNT.US,D,20260126,000000,4.63,4.64,4.515,4.63,419451,0
+GRNT.US,D,20260127,000000,4.6698,4.83,4.65,4.79,422499,0
+GRNT.US,D,20260128,000000,4.82,4.87,4.71,4.78,512166,0
+GRNT.US,D,20260129,000000,4.89,5.0098,4.83,4.92,691313,0
+GRNT.US,D,20260130,000000,4.86,5.03,4.86,5.02,685577,0
+GRNT.US,D,20260202,000000,4.865,5.0135,4.81,4.9,690988,0
+GRNT.US,D,20260203,000000,4.86,5.03,4.845,5.01,622903,0
+GRNT.US,D,20260204,000000,5.05,5.115,4.995,5.07,491001,0
+GRNT.US,D,20260205,000000,5.04,5.04,4.905,4.96,430143,0
+GRNT.US,D,20260206,000000,4.95,5.11,4.94,5.1,530281,0
+GRNT.US,D,20260209,000000,5.11,5.195,5.03,5.13,448937,0
+GRNT.US,D,20260210,000000,5.15,5.15,5.06,5.06,455826,0
+GRNT.US,D,20260211,000000,5.16,5.26,5.114,5.12,600468,0
+GRNT.US,D,20260212,000000,5.07,5.11,4.845,4.9,954620,0
+GRNT.US,D,20260213,000000,4.92,5.1099,4.9,5.05,570584,0
+GRNT.US,D,20260217,000000,5.045,5.07,4.86,4.99,537192,0
+GRNT.US,D,20260218,000000,5.05,5.125,5.025,5.11,632069,0
diff --git a/daily/us/nyse stocks/1/gsk.us.txt b/daily/us/nyse stocks/1/gsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84bfeecc8b09f6ac50a46a1cc99ebe32e53f4974
--- /dev/null
+++ b/daily/us/nyse stocks/1/gsk.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSK.US,D,20050225,000000,27.0145,27.2136,26.966,27.186,1390167.6334582,0
+GSK.US,D,20050228,000000,27.1691,27.1989,26.7451,26.9531,2747942.5665975,0
+GSK.US,D,20050301,000000,27.276,27.6389,27.2692,27.5101,2236601.8797403,0
+GSK.US,D,20050302,000000,27.4534,27.6498,27.4278,27.4337,1892377.0924662,0
+GSK.US,D,20050303,000000,28.2821,28.4108,28.1264,28.2255,3354999.1874145,0
+GSK.US,D,20050304,000000,28.9202,29.0211,27.0097,27.3346,23951780.782469,0
+GSK.US,D,20050307,000000,27.2484,27.4129,27.0957,27.2811,3446954.2542959,0
+GSK.US,D,20050308,000000,27.4129,27.4981,27.1632,27.3772,2601233.4324906,0
+GSK.US,D,20050309,000000,27.2543,27.2851,26.7856,26.7897,2839187.2362631,0
+GSK.US,D,20050310,000000,27.3772,27.3772,27.0819,27.1632,2479393.2463716,0
+GSK.US,D,20050311,000000,27.1928,27.2692,27.0957,27.0957,2226946.9357618,0
+GSK.US,D,20050314,000000,26.8282,27.1146,26.8282,27.0819,2193489.6487061,0
+GSK.US,D,20050315,000000,27.5675,27.5675,27.0591,27.2197,2029958.0259847,0
+GSK.US,D,20050316,000000,27.2197,27.3148,26.8906,27.0233,1709885.7349611,0
+GSK.US,D,20050317,000000,27.0769,27.1304,26.6618,26.7389,2952800.3364439,0
+GSK.US,D,20050318,000000,26.2485,26.4377,26.1068,26.296,3619972.3034745,0
+GSK.US,D,20050321,000000,26.2139,26.2743,25.972,26.2227,2225150.7609834,0
+GSK.US,D,20050322,000000,26.2287,26.3475,26.0125,26.0404,2072897.7031496,0
+GSK.US,D,20050323,000000,26.0444,26.18,25.8897,25.9115,3157475.4615518,0
+GSK.US,D,20050324,000000,25.8729,25.9552,25.6311,25.6311,4568575.5947892,0
+GSK.US,D,20050328,000000,25.9918,25.9918,25.642,25.6737,2325707.2850628,0
+GSK.US,D,20050329,000000,25.5162,25.5706,25.4051,25.407,2659200.4325783,0
+GSK.US,D,20050330,000000,25.6361,25.7164,25.5587,25.6925,3513514.6388864,0
+GSK.US,D,20050331,000000,25.7292,25.8005,25.5776,25.6688,3077862.5372078,0
+GSK.US,D,20050401,000000,25.6231,25.7529,25.2823,25.3367,2509809.1453471,0
+GSK.US,D,20050404,000000,25.2317,25.3119,25.1584,25.2574,3756661.2041256,0
+GSK.US,D,20050405,000000,25.8144,25.9552,25.3367,25.8214,4201440.4973054,0
+GSK.US,D,20050406,000000,25.8065,25.9244,25.7361,25.8065,3826436.5397522,0
+GSK.US,D,20050407,000000,25.6826,25.8214,25.5776,25.7113,3261246.9366676,0
+GSK.US,D,20050408,000000,25.7441,25.8501,25.6163,25.7292,2591754.0696423,0
+GSK.US,D,20050411,000000,26.2584,26.2713,26.0345,26.1295,2007951.8576862,0
+GSK.US,D,20050412,000000,25.8689,26.0582,25.7529,25.9918,2599447.3485815,0
+GSK.US,D,20050413,000000,25.8392,26.1533,25.7411,26.0582,2532886.9639912,0
+GSK.US,D,20050414,000000,26.0722,26.6548,26.0641,26.5497,5084380.482332,0
+GSK.US,D,20050415,000000,27.0888,27.1533,26.6835,26.7301,5372254.826819,0
+GSK.US,D,20050418,000000,26.7897,26.8906,26.3822,26.4784,2873001.7401005,0
+GSK.US,D,20050419,000000,27.0383,27.0769,26.7608,26.9223,2611785.4547713,0
+GSK.US,D,20050420,000000,26.5378,26.6727,26.3415,26.3415,1481055.0863421,0
+GSK.US,D,20050421,000000,26.2434,26.4784,26.0969,26.3367,2133734.5465355,0
+GSK.US,D,20050422,000000,26.1017,26.2434,26.0067,26.1454,1605575.4074114,0
+GSK.US,D,20050425,000000,26.1017,26.2139,26.0444,26.2079,1171350.1546864,0
+GSK.US,D,20050426,000000,25.9046,26.315,25.8451,26.1454,1657819.8753817,0
+GSK.US,D,20050427,000000,26.5745,26.6053,26.3259,26.4982,2069678.7157655,0
+GSK.US,D,20050428,000000,28.1264,28.4257,27.8064,27.8113,7420642.8169365,0
+GSK.US,D,20050429,000000,28.4386,28.4941,27.9302,28.2532,3057289.2723843,0
+GSK.US,D,20050502,000000,28.1037,28.4148,28.068,28.0868,2541116.0681033,0
+GSK.US,D,20050503,000000,28.4207,28.5516,28.2722,28.5348,3159266.5908956,0
+GSK.US,D,20050504,000000,28.5892,28.9025,28.511,28.7269,2703397.4320883,0
+GSK.US,D,20050505,000000,28.5615,28.6198,28.4148,28.4723,2718965.6256188,0
+GSK.US,D,20050506,000000,28.3524,28.4336,28.2821,28.3217,1380860.8244789,0
+GSK.US,D,20050509,000000,28.3275,28.4881,28.1968,28.4554,1851407.1530361,0
+GSK.US,D,20050510,000000,27.9758,28.2146,27.947,28.0639,2786589.587859,0
+GSK.US,D,20050511,000000,27.8865,28.0303,27.7953,27.9648,2167183.7608954,0
+GSK.US,D,20050512,000000,27.8865,28.0125,27.8064,27.9163,2566879.0671326,0
+GSK.US,D,20050513,000000,27.7785,27.8064,27.5219,27.6726,1226276.775781,0
+GSK.US,D,20050516,000000,27.292,27.7953,27.276,27.7568,2331076.6367467,0
+GSK.US,D,20050517,000000,27.7379,27.947,27.7143,27.8509,3078934.1875534,0
+GSK.US,D,20050518,000000,27.9054,28.2532,27.5527,28.0966,1680361.8688531,0
+GSK.US,D,20050519,000000,27.844,27.8865,27.7449,27.8608,2064313.4004297,0
+GSK.US,D,20050520,000000,27.5675,27.7231,27.5278,27.6607,2572253.4642511,0
+GSK.US,D,20050523,000000,27.4663,27.6726,27.4534,27.6162,1384796.2636007,0
+GSK.US,D,20050524,000000,27.844,27.9163,27.7568,27.7994,1181368.3699682,0
+GSK.US,D,20050525,000000,27.8351,27.8608,27.6498,27.7329,1174395.5791145,0
+GSK.US,D,20050526,000000,27.7785,27.8241,27.5963,27.6101,1824029.6148798,0
+GSK.US,D,20050527,000000,27.7895,27.8301,27.6934,27.8241,2374192.9041285,0
+GSK.US,D,20050531,000000,27.7785,27.8865,27.7003,27.7785,3144953.7015362,0
+GSK.US,D,20050601,000000,27.5963,27.9648,27.5715,27.8975,1456362.728571,0
+GSK.US,D,20050602,000000,27.7329,27.9906,27.7003,27.957,971327.92952471,0
+GSK.US,D,20050603,000000,27.8064,27.9024,27.6498,27.7231,1531147.1718388,0
+GSK.US,D,20050606,000000,27.9163,28.0303,27.8509,27.9906,1561198.7904238,0
+GSK.US,D,20050607,000000,28.1532,28.3088,28.1304,28.1532,1207850.847996,0
+GSK.US,D,20050608,000000,28.1532,28.167,27.9302,27.947,1333624.4550629,0
+GSK.US,D,20050609,000000,27.7785,28.1809,27.7785,28.0868,1600569.3270315,0
+GSK.US,D,20050610,000000,27.7518,27.7696,27.3425,27.4605,2946538.9518927,0
+GSK.US,D,20050613,000000,27.3861,27.5823,27.2424,27.5278,2823805.7238192,0
+GSK.US,D,20050614,000000,27.3207,27.5675,27.2851,27.4833,2027991.3155109,0
+GSK.US,D,20050615,000000,27.1731,27.3049,26.9967,27.2692,2533421.7800768,0
+GSK.US,D,20050616,000000,27.3425,27.3921,27.1424,27.3772,2008669.3185106,0
+GSK.US,D,20050617,000000,27.627,27.627,27.3317,27.4049,1705051.1993631,0
+GSK.US,D,20050620,000000,27.3653,27.4922,27.3109,27.4922,1686443.6359264,0
+GSK.US,D,20050621,000000,27.7785,28.0015,27.7568,27.947,3120083.7444613,0
+GSK.US,D,20050622,000000,27.947,27.9758,27.8301,27.8351,1421472.5380404,0
+GSK.US,D,20050623,000000,27.7329,27.7785,27.4477,27.4724,1247747.118907,0
+GSK.US,D,20050624,000000,27.5486,27.5715,27.3713,27.5278,1402147.5137793,0
+GSK.US,D,20050627,000000,27.292,27.3772,27.1691,27.3049,2211201.1429275,0
+GSK.US,D,20050628,000000,27.1365,27.3346,27.1365,27.3148,1208391.7186036,0
+GSK.US,D,20050629,000000,27.1928,27.4,27.1186,27.276,1268684.664121,0
+GSK.US,D,20050630,000000,27.2583,27.3861,27.0701,27.1146,1527567.940412,0
+GSK.US,D,20050701,000000,27.1928,27.2424,26.7897,26.9639,1501266.0889489,0
+GSK.US,D,20050705,000000,26.6806,26.8689,26.5656,26.8539,1415394.8073148,0
+GSK.US,D,20050706,000000,26.9283,27.0522,26.8054,26.8441,930534.58031154,0
+GSK.US,D,20050707,000000,26.2781,26.9581,26.2781,26.9531,1649233.5544878,0
+GSK.US,D,20050708,000000,26.6618,27.0701,26.6329,26.9639,1617029.5534293,0
+GSK.US,D,20050711,000000,26.8441,27.1245,26.8441,27.0383,851096.22801083,0
+GSK.US,D,20050712,000000,27.0819,27.1573,26.9343,26.9343,2505334.8537919,0
+GSK.US,D,20050713,000000,26.9639,27.2642,26.9184,27.1691,1311617.2776771,0
+GSK.US,D,20050714,000000,27.1632,27.2078,26.8906,27.1066,2215852.0246998,0
+GSK.US,D,20050715,000000,26.6945,26.9581,26.6329,26.8243,1464770.441074,0
+GSK.US,D,20050718,000000,26.5745,26.7451,26.5329,26.6271,1651195.219527,0
+GSK.US,D,20050719,000000,26.2713,26.3763,26.1355,26.2643,3802102.40785,0
+GSK.US,D,20050720,000000,26.1763,26.3415,25.966,26.2931,2792850.9724101,0
+GSK.US,D,20050721,000000,26.1454,26.3763,25.9978,26.2713,1959464.2204466,0
+GSK.US,D,20050722,000000,25.9294,26.0284,25.8729,25.9918,2381168.7222433,0
+GSK.US,D,20050725,000000,26.0909,26.2434,26.0186,26.1763,2105639.5475546,0
+GSK.US,D,20050726,000000,25.9918,26.0186,25.8214,25.972,2553104.0211199,0
+GSK.US,D,20050727,000000,26.1584,26.2434,25.9918,26.2287,2067174.1619451,0
+GSK.US,D,20050728,000000,26.3259,26.6994,26.1919,26.6329,4039162.160581,0
+GSK.US,D,20050729,000000,26.6835,26.8004,26.4585,26.5141,1594665.159262,0
+GSK.US,D,20050801,000000,26.508,26.6835,26.4932,26.5656,3094684.0167355,0
+GSK.US,D,20050802,000000,26.6103,26.7856,26.5993,26.7451,2148755.8149367,0
+GSK.US,D,20050803,000000,26.6657,26.8539,26.6657,26.8282,2312464.0278751,0
+GSK.US,D,20050804,000000,26.8738,26.8967,26.7103,26.7897,1746916.1989217,0
+GSK.US,D,20050805,000000,26.7499,26.7897,26.5497,26.6211,1015157.6213833,0
+GSK.US,D,20050808,000000,26.851,26.9075,26.7559,26.7956,1192638.8621605,0
+GSK.US,D,20050809,000000,26.5993,26.7103,26.5656,26.6727,1849616.0236921,0
+GSK.US,D,20050810,000000,26.6479,26.8054,26.6162,26.6211,2336081.7080396,0
+GSK.US,D,20050811,000000,26.6329,26.8846,26.6211,26.7717,830879.17088209,0
+GSK.US,D,20050812,000000,26.6479,26.8539,26.64,26.7608,3392212.2961139,0
+GSK.US,D,20050815,000000,26.6994,26.8689,26.6429,26.7389,2924529.756333,0
+GSK.US,D,20050816,000000,26.8282,26.851,26.6994,26.6994,1388550.0670705,0
+GSK.US,D,20050817,000000,26.9343,26.9967,26.7499,26.7797,1766059.5875311,0
+GSK.US,D,20050818,000000,27.0383,27.1018,26.9639,26.9907,2130333.9234994,0
+GSK.US,D,20050819,000000,26.9412,27.1365,26.9343,26.9481,1752821.3757781,0
+GSK.US,D,20050822,000000,27.0233,27.0769,26.8539,26.9967,1526315.6635017,0
+GSK.US,D,20050823,000000,26.7608,26.7956,26.5953,26.5953,2700531.6251381,0
+GSK.US,D,20050824,000000,26.6211,26.6548,26.3862,26.4377,1241841.9420505,0
+GSK.US,D,20050825,000000,26.7499,26.8539,26.6329,26.7301,1132347.934817,0
+GSK.US,D,20050826,000000,26.6618,26.6806,26.4784,26.5141,1011759.0165213,0
+GSK.US,D,20050829,000000,26.2713,26.6479,26.2713,26.6103,781319.88329721,0
+GSK.US,D,20050830,000000,26.7221,26.8738,26.6874,26.8539,1731708.249434,0
+GSK.US,D,20050831,000000,26.8004,27.2424,26.7717,27.2315,1519700.0894295,0
+GSK.US,D,20050901,000000,27.3653,27.6934,27.3653,27.6389,1459761.3334331,0
+GSK.US,D,20050902,000000,27.6498,27.8351,27.6219,27.729,1021241.4066305,0
+GSK.US,D,20050906,000000,28.158,28.2642,28.0066,28.0591,1734398.4752541,0
+GSK.US,D,20050907,000000,28.1393,28.3047,28.0868,28.2215,2204042.6800739,0
+GSK.US,D,20050908,000000,28.2255,28.2821,27.8737,27.9838,2280974.4603803,0
+GSK.US,D,20050909,000000,28.1809,28.3435,28.167,28.2532,3712111.0241816,0
+GSK.US,D,20050912,000000,27.9341,28.2464,27.9024,28.0798,1576055.5776513,0
+GSK.US,D,20050913,000000,27.9341,27.9341,27.6835,27.7143,1674279.0926926,0
+GSK.US,D,20050914,000000,28.1205,28.1463,27.8301,27.947,1707554.7440966,0
+GSK.US,D,20050915,000000,27.8064,27.8113,27.6607,27.7329,1425412.0135098,0
+GSK.US,D,20050916,000000,27.8113,27.8113,27.5775,27.7518,1688413.3736611,0
+GSK.US,D,20050919,000000,28.0066,28.0472,27.8975,27.947,1752467.1862571,0
+GSK.US,D,20050920,000000,28.0214,28.0798,27.8064,27.8568,1550467.1506652,0
+GSK.US,D,20050921,000000,27.8975,27.9253,27.6883,27.7518,1199440.1082323,0
+GSK.US,D,20050922,000000,27.7696,27.8975,27.6547,27.8113,1046826.806356,0
+GSK.US,D,20050923,000000,28.2821,28.393,28.2036,28.3217,1868757.3941277,0
+GSK.US,D,20050926,000000,28.504,28.6922,28.4673,28.6307,2340196.7646393,0
+GSK.US,D,20050927,000000,28.511,28.5387,28.276,28.3999,1293727.175065,0
+GSK.US,D,20050928,000000,28.2642,28.4941,28.2374,28.4614,1213391.744462,0
+GSK.US,D,20050929,000000,28.2314,28.4496,28.1809,28.4336,1899175.3112771,0
+GSK.US,D,20050930,000000,28.6001,28.6983,28.4434,28.6596,1829752.1469974,0
+GSK.US,D,20051003,000000,28.9103,28.9658,28.5615,28.6546,2249493.9746679,0
+GSK.US,D,20051004,000000,28.6922,28.7992,28.5892,28.606,1024823.6653182,0
+GSK.US,D,20051005,000000,28.8054,28.8895,28.4496,28.4763,1318415.4964881,0
+GSK.US,D,20051006,000000,28.941,28.9965,28.5833,28.7269,2825770.4161191,0
+GSK.US,D,20051007,000000,28.8538,28.9519,28.6983,28.8895,2078446.6723111,0
+GSK.US,D,20051010,000000,28.5545,28.6239,28.4108,28.4941,1280491.9905729,0
+GSK.US,D,20051011,000000,28.286,28.3524,27.952,28.0214,2462759.4570174,0
+GSK.US,D,20051012,000000,28.5348,28.6119,28.2722,28.3524,1851046.9089934,0
+GSK.US,D,20051013,000000,28.167,28.3524,28.0253,28.2036,2084704.0205145,0
+GSK.US,D,20051014,000000,28.8054,28.9807,28.6476,28.8785,1976825.5614947,0
+GSK.US,D,20051017,000000,28.4496,28.4763,28.2979,28.3524,1817060.8603736,0
+GSK.US,D,20051018,000000,28.4554,28.7854,28.3217,28.6119,1509317.593757,0
+GSK.US,D,20051019,000000,28.7646,29.1135,28.735,29.0946,2100273.2231319,0
+GSK.US,D,20051020,000000,28.5615,28.5615,28.2314,28.2423,2031568.5287639,0
+GSK.US,D,20051021,000000,28.3484,28.4386,27.8916,27.8916,1867324.4906526,0
+GSK.US,D,20051024,000000,28.2215,28.499,28.2215,28.499,1548145.2415833,0
+GSK.US,D,20051025,000000,28.0639,28.1304,27.8113,27.8301,2458993.5445041,0
+GSK.US,D,20051026,000000,27.9787,27.9787,27.5595,27.5884,2201182.9276456,0
+GSK.US,D,20051027,000000,28.8785,29.1759,28.6198,28.6973,4703829.5737913,0
+GSK.US,D,20051028,000000,29.4542,29.4851,29.1293,29.282,5244331.8645396,0
+GSK.US,D,20051031,000000,29.2878,29.3533,28.9311,29.056,5272959.6614323,0
+GSK.US,D,20051101,000000,29.0459,29.0837,28.8707,28.9965,3843081.4290628,0
+GSK.US,D,20051102,000000,28.7467,29.0649,28.7467,29.0421,1792184.8487771,0
+GSK.US,D,20051103,000000,29.2583,29.5098,29.1184,29.3037,2514637.6264232,0
+GSK.US,D,20051104,000000,29.4513,29.5098,29.1551,29.4157,1766954.6476594,0
+GSK.US,D,20051107,000000,29.703,29.8735,29.6436,29.818,2206016.4541564,0
+GSK.US,D,20051108,000000,29.706,29.7507,29.5781,29.6723,1500914.9266888,0
+GSK.US,D,20051109,000000,29.5515,29.7684,29.4721,29.7269,1359571.1079179,0
+GSK.US,D,20051110,000000,30.0014,30.0698,29.7626,29.8298,2569567.2747787,0
+GSK.US,D,20051111,000000,29.9964,30.048,29.8537,29.9191,2227838.9686294,0
+GSK.US,D,20051114,000000,29.7913,29.8418,29.5574,29.6238,1753717.4449934,0
+GSK.US,D,20051115,000000,29.4058,29.5098,29.2323,29.2443,2256284.1207832,0
+GSK.US,D,20051116,000000,28.9698,29.0211,28.8054,28.9757,1459761.3334331,0
+GSK.US,D,20051117,000000,28.9658,29.172,28.8717,29.0946,1424871.1429025,0
+GSK.US,D,20051118,000000,28.9886,29.0459,27.6002,27.9024,10190411.934355,0
+GSK.US,D,20051121,000000,27.2692,27.6389,27.2692,27.4773,8669287.0141458,0
+GSK.US,D,20051122,000000,27.6934,28.0868,27.6498,28.0738,2813959.0533194,0
+GSK.US,D,20051123,000000,28.1968,28.2722,28.0868,28.1968,1264565.5711738,0
+GSK.US,D,20051125,000000,27.7181,27.8351,27.4922,27.6835,1426839.87155,0
+GSK.US,D,20051128,000000,27.8064,27.8193,27.4981,27.6389,2464362.8961877,0
+GSK.US,D,20051129,000000,28.1532,28.1532,27.7994,27.9124,2037655.3412719,0
+GSK.US,D,20051130,000000,27.7329,27.8608,27.6339,27.7061,3204176.0057951,0
+GSK.US,D,20051201,000000,27.9967,28.2464,27.9967,28.2088,2119771.8103492,0
+GSK.US,D,20051202,000000,28.4148,28.5713,28.3484,28.5277,1408595.579417,0
+GSK.US,D,20051205,000000,28.6734,28.6734,28.393,28.4941,4207524.2825526,0
+GSK.US,D,20051206,000000,28.3088,28.4148,28.172,28.2215,1599315.0319474,0
+GSK.US,D,20051207,000000,27.9341,28.1165,27.8797,28.0413,1453676.5390988,0
+GSK.US,D,20051208,000000,28.1037,28.4763,27.8064,28.3275,2598905.4688871,0
+GSK.US,D,20051209,000000,28.3088,28.4614,28.2314,28.3217,1509676.8287128,0
+GSK.US,D,20051212,000000,28.5157,28.5545,28.2979,28.5239,1361536.8093048,0
+GSK.US,D,20051213,000000,28.6239,28.8349,28.5892,28.7785,3093429.7216513,0
+GSK.US,D,20051214,000000,28.7398,28.8963,28.6427,28.7785,1830467.589648,0
+GSK.US,D,20051215,000000,28.6922,28.7269,28.2722,28.3088,1924580.0844378,0
+GSK.US,D,20051216,000000,28.7854,29.0649,28.7854,28.8469,2978026.5012137,0
+GSK.US,D,20051219,000000,29.3642,29.4027,28.9757,29.0459,3386130.5290406,0
+GSK.US,D,20051220,000000,29.2878,29.3037,28.8707,28.9757,2051071.1523289,0
+GSK.US,D,20051221,000000,28.7518,28.7518,28.4434,28.6119,2503368.1433179,0
+GSK.US,D,20051222,000000,28.511,28.5713,28.4336,28.4881,1915638.564936,0
+GSK.US,D,20051223,000000,28.4763,28.6596,28.2255,28.5615,2259151.9459073,0
+GSK.US,D,20051227,000000,28.6427,28.6734,28.3484,28.3524,1030542.1610881,0
+GSK.US,D,20051228,000000,28.6476,28.6476,28.3088,28.4496,1404834.7123385,0
+GSK.US,D,20051229,000000,28.4941,28.5348,28.3889,28.4496,1218411.9520595,0
+GSK.US,D,20051230,000000,28.3088,28.3583,28.1859,28.2146,1057023.6300289,0
+GSK.US,D,20060103,000000,28.1859,28.5545,27.9648,28.4832,2824694.7294258,0
+GSK.US,D,20060104,000000,29.2323,29.2769,28.9202,29.0351,2864414.4101197,0
+GSK.US,D,20060105,000000,29.4623,29.5059,28.9459,29.0351,2620017.5861441,0
+GSK.US,D,20060106,000000,29.4385,29.4513,28.9658,29.2988,1852657.4117723,0
+GSK.US,D,20060109,000000,29.6238,29.6496,29.2988,29.4949,2570100.0726905,0
+GSK.US,D,20060110,000000,29.1977,29.3701,29.0649,29.168,1126981.6103942,0
+GSK.US,D,20060111,000000,28.9103,29.1244,28.8717,28.8717,2725223.982909,0
+GSK.US,D,20060112,000000,28.8349,28.8349,28.6001,28.7111,2491917.024561,0
+GSK.US,D,20060113,000000,28.6307,28.9142,28.6307,28.8409,3554305.9699256,0
+GSK.US,D,20060117,000000,28.6198,28.6922,28.5239,28.5615,2803944.8743853,0
+GSK.US,D,20060118,000000,28.5545,28.5713,28.3217,28.393,3413686.6755877,0
+GSK.US,D,20060119,000000,28.2088,28.4386,28.172,28.3662,1346332.8961648,0
+GSK.US,D,20060120,000000,28.3375,28.3375,27.9967,28.0303,1884508.2323967,0
+GSK.US,D,20060123,000000,28.293,28.4496,28.2423,28.3435,1643683.5762395,0
+GSK.US,D,20060124,000000,28.721,28.721,28.4434,28.5277,2618774.3910166,0
+GSK.US,D,20060125,000000,28.7269,28.7685,28.5277,28.6596,1776440.0650296,0
+GSK.US,D,20060126,000000,28.606,28.8895,28.5447,28.5656,1489997.6149307,0
+GSK.US,D,20060127,000000,29.383,29.4385,29.056,29.1551,2375442.1537777,0
+GSK.US,D,20060130,000000,28.8132,28.8578,28.5615,28.6119,1391417.8921945,0
+GSK.US,D,20060131,000000,28.6427,28.6734,28.4554,28.6378,1565496.491762,0
+GSK.US,D,20060201,000000,28.7685,28.8963,28.6239,28.6546,1723484.1907567,0
+GSK.US,D,20060202,000000,28.606,28.7398,28.3999,28.4496,2140708.3464763,0
+GSK.US,D,20060203,000000,28.6596,28.735,28.4386,28.4881,4023064.1963997,0
+GSK.US,D,20060206,000000,28.3762,28.4614,28.0362,28.2255,1492502.1687512,0
+GSK.US,D,20060207,000000,28.0015,28.2722,27.9967,28.1205,1892551.6645093,0
+GSK.US,D,20060208,000000,28.499,28.6239,28.3088,28.4763,2943499.5819864,0
+GSK.US,D,20060209,000000,28.9103,29.3166,28.8627,28.9807,4483585.2460661,0
+GSK.US,D,20060210,000000,29.2878,29.3166,28.7051,28.7954,2181855.8852106,0
+GSK.US,D,20060213,000000,29.1026,29.2323,28.9757,29.149,3184855.0178818,0
+GSK.US,D,20060214,000000,28.6734,28.9251,28.6198,28.8895,2024774.3463006,0
+GSK.US,D,20060215,000000,28.5892,28.6983,28.4554,28.5833,1897737.3623673,0
+GSK.US,D,20060216,000000,28.3484,28.6973,28.3375,28.6883,1915816.1642398,0
+GSK.US,D,20060217,000000,28.4386,28.6983,28.3375,28.6338,1531329.8165775,0
+GSK.US,D,20060221,000000,28.7904,28.83,28.511,28.5157,1729385.3312651,0
+GSK.US,D,20060222,000000,28.7785,28.9519,28.4059,28.499,2869065.2918918,0
+GSK.US,D,20060223,000000,28.7467,29.0877,28.6546,28.9103,2421243.6015451,0
+GSK.US,D,20060224,000000,28.6814,28.6883,28.4554,28.5615,2732379.4185019,0
+GSK.US,D,20060227,000000,28.2722,28.6546,28.2722,28.606,2281694.9484656,0
+GSK.US,D,20060228,000000,28.3831,28.5892,28.3088,28.4059,2017434.2477954,0
+GSK.US,D,20060301,000000,28.7685,28.7954,28.6307,28.721,2548271.5036959,0
+GSK.US,D,20060302,000000,28.7171,28.8785,28.4763,28.8707,1980759.9915296,0
+GSK.US,D,20060303,000000,29.0113,29.3166,28.9459,29.0768,1792540.0473849,0
+GSK.US,D,20060306,000000,29.2145,29.2511,29.0034,29.1351,1771251.3399107,0
+GSK.US,D,20060307,000000,28.8707,29.3285,28.8707,29.2541,2117986.735527,0
+GSK.US,D,20060308,000000,29.7565,29.9825,29.6238,29.9528,3724814.419849,0
+GSK.US,D,20060309,000000,30.2392,30.5415,30.1006,30.1808,3230832.0467791,0
+GSK.US,D,20060310,000000,30.1422,30.4969,30.0876,30.4077,3012915.6826575,0
+GSK.US,D,20060313,000000,30.4602,30.5899,30.2263,30.5464,3410995.4406805,0
+GSK.US,D,20060314,000000,30.5464,30.7287,30.5157,30.709,2355045.4791711,0
+GSK.US,D,20060315,000000,30.6187,30.6614,30.3769,30.5633,2062701.8885638,0
+GSK.US,D,20060316,000000,30.2392,30.5276,30.2323,30.4742,2917913.173174,0
+GSK.US,D,20060317,000000,30.381,30.4443,30.2492,30.4443,1721694.0704998,0
+GSK.US,D,20060320,000000,30.3511,30.4553,30.2719,30.366,1863391.0697048,0
+GSK.US,D,20060321,000000,29.9291,30.0876,29.824,29.9825,2341630.6772014,0
+GSK.US,D,20060322,000000,30.5157,30.5157,30.0142,30.1808,1978790.2537947,0
+GSK.US,D,20060323,000000,29.8478,29.8894,29.5276,29.6288,1930130.0626861,0
+GSK.US,D,20060324,000000,29.9092,30.0638,29.8567,30.0142,1660858.236201,0
+GSK.US,D,20060327,000000,29.8359,29.9053,29.6674,29.7347,1320744.4691786,0
+GSK.US,D,20060328,000000,29.5098,29.6288,29.3444,29.4256,1786099.0453559,0
+GSK.US,D,20060329,000000,29.264,29.2878,29.1026,29.2096,2398522.9996827,0
+GSK.US,D,20060330,000000,29.3207,29.5515,29.27,29.4157,2010637.0380714,0
+GSK.US,D,20060331,000000,29.5276,29.5327,29.2026,29.2384,1923684.0152223,0
+GSK.US,D,20060403,000000,29.6961,29.7754,29.5327,29.5327,1927976.6711256,0
+GSK.US,D,20060404,000000,29.4721,29.5445,29.282,29.4027,2390114.2780928,0
+GSK.US,D,20060405,000000,29.2384,29.4196,29.1977,29.2583,1809899.3702592,0
+GSK.US,D,20060406,000000,29.0649,29.1135,28.8785,28.9886,2593724.8164638,0
+GSK.US,D,20060407,000000,29.0351,29.1422,28.6973,28.7725,1753896.0533844,0
+GSK.US,D,20060410,000000,29.3444,29.4385,29.056,29.149,2104033.0811235,0
+GSK.US,D,20060411,000000,29.3909,29.4385,28.9202,28.9807,1443122.4986442,0
+GSK.US,D,20060412,000000,29.3166,29.3345,28.9658,29.0837,1722767.7390191,0
+GSK.US,D,20060413,000000,29.162,29.3345,29.1293,29.2274,1461013.6103433,0
+GSK.US,D,20060417,000000,29.2878,29.4513,29.2443,29.2769,1389807.3894155,0
+GSK.US,D,20060418,000000,29.4662,29.5327,29.2938,29.5276,2324628.5711088,0
+GSK.US,D,20060419,000000,29.4851,29.7913,29.4851,29.7684,1734398.4752541,0
+GSK.US,D,20060420,000000,29.6,29.8686,29.5931,29.703,1763735.6602754,0
+GSK.US,D,20060421,000000,29.713,29.8567,29.5862,29.6288,1538843.4780389,0
+GSK.US,D,20060424,000000,29.4542,29.5843,29.3444,29.5673,1617205.1345594,0
+GSK.US,D,20060425,000000,29.8359,29.8537,29.5931,29.6069,1588579.3558409,0
+GSK.US,D,20060426,000000,29.7854,29.943,29.4949,29.6625,2036938.8895343,0
+GSK.US,D,20060427,000000,30.8487,31.1776,30.6783,30.9914,6754191.3379912,0
+GSK.US,D,20060428,000000,31.5225,31.914,31.5186,31.7921,6578495.1720362,0
+GSK.US,D,20060501,000000,31.6048,31.8744,31.5949,31.6376,2602843.9352696,0
+GSK.US,D,20060502,000000,31.7753,31.9844,31.7753,31.8812,2162181.7168631,0
+GSK.US,D,20060503,000000,31.6573,31.9358,31.6513,31.8001,2071469.8451093,0
+GSK.US,D,20060504,000000,31.7584,31.8992,31.7148,31.8477,2272565.7387904,0
+GSK.US,D,20060505,000000,32.0914,32.1448,31.8812,32.0766,1595196.9480869,0
+GSK.US,D,20060508,000000,31.7753,32.0131,31.7753,31.914,1598243.3816019,0
+GSK.US,D,20060509,000000,32.4155,32.5522,32.2985,32.349,2067174.1619451,0
+GSK.US,D,20060510,000000,32.1954,32.2549,31.8992,31.9517,2516963.5718527,0
+GSK.US,D,20060511,000000,31.9477,32.0974,31.8269,31.8516,2012965.0016749,0
+GSK.US,D,20060512,000000,32.1668,32.3778,31.8001,31.8576,2163430.9665125,0
+GSK.US,D,20060515,000000,31.7822,32.14,31.7039,31.904,1746559.991227,0
+GSK.US,D,20060516,000000,32.4155,32.6403,32.3025,32.6315,3426744.260776,0
+GSK.US,D,20060517,000000,32.2162,32.5362,31.7039,31.8446,3589557.4135859,0
+GSK.US,D,20060518,000000,31.9318,31.9715,31.6376,31.6424,1495724.1833961,0
+GSK.US,D,20060519,000000,31.4115,31.6315,31.1896,31.5453,1739221.9108954,0
+GSK.US,D,20060522,000000,31.3878,31.5384,30.9428,31.2203,2777822.6404002,0
+GSK.US,D,20060523,000000,31.0746,31.3659,30.9587,31.2263,2557932.5021961,0
+GSK.US,D,20060524,000000,30.8725,30.9814,30.366,30.7455,3728031.389059,0
+GSK.US,D,20060525,000000,30.9982,31.1212,30.7693,31.1152,2045708.8642539,0
+GSK.US,D,20060526,000000,30.921,31.2461,30.8596,31.1152,1948911.189079,0
+GSK.US,D,20060530,000000,31.02,31.257,30.6911,30.7575,1551722.4548362,0
+GSK.US,D,20060531,000000,31.0746,31.0814,30.7387,30.9081,1926723.3851284,0
+GSK.US,D,20060601,000000,30.6228,31.3015,30.6119,31.2897,1485706.9772013,0
+GSK.US,D,20060602,000000,31.1282,31.3829,31.1004,31.2956,2904313.7082914,0
+GSK.US,D,20060605,000000,31.2956,31.4968,31.1321,31.1896,3605837.0134191,0
+GSK.US,D,20060606,000000,31.257,31.2689,30.8725,31.0152,1690737.3009167,0
+GSK.US,D,20060607,000000,31.4511,31.6672,31.264,31.3015,4125936.5750394,0
+GSK.US,D,20060608,000000,30.8288,31.0429,30.4602,30.9647,3130462.203786,0
+GSK.US,D,20060609,000000,30.7238,30.8843,30.5276,30.5464,2261657.5088147,0
+GSK.US,D,20060612,000000,30.4919,30.5791,30.1985,30.2124,1629732.9490967,0
+GSK.US,D,20060613,000000,30.1946,30.4742,30.0926,30.3769,1777693.3510268,0
+GSK.US,D,20060614,000000,30.4919,30.5999,30.2492,30.4018,2424467.6343639,0
+GSK.US,D,20060615,000000,30.3155,30.5098,30.0539,30.5098,4005354.7203523,0
+GSK.US,D,20060616,000000,30.0399,30.2571,29.9291,30.0926,1893807.9777673,0
+GSK.US,D,20060619,000000,30.1946,30.2601,29.9528,30.2046,1967873.9511235,0
+GSK.US,D,20060620,000000,30.4334,30.6187,30.3155,30.4553,1304821.0770402,0
+GSK.US,D,20060621,000000,30.7238,30.8288,30.6069,30.6911,2788201.0997249,0
+GSK.US,D,20060622,000000,30.4365,30.6187,30.3116,30.4077,1358672.0114416,0
+GSK.US,D,20060623,000000,30.0598,30.3769,30.0272,30.2571,1047188.0594857,0
+GSK.US,D,20060626,000000,30.0272,30.2046,29.8786,30.1718,1624542.205804,0
+GSK.US,D,20060627,000000,30.0272,30.1124,29.6405,29.7467,1291226.6575924,0
+GSK.US,D,20060628,000000,29.8478,29.9964,29.7626,29.9598,934469.01034623,0
+GSK.US,D,20060629,000000,30.1054,30.7346,30.048,30.7188,1949448.0233386,0
+GSK.US,D,20060630,000000,31.0814,31.3779,31.0559,31.1896,2208875.1974978,0
+GSK.US,D,20060703,000000,31.2263,31.362,31.1212,31.2461,746067.43054992,0
+GSK.US,D,20060705,000000,30.7387,31.0935,30.6783,31.0559,1518447.8125192,0
+GSK.US,D,20060706,000000,31.58,31.7148,31.3996,31.5186,1351330.9038493,0
+GSK.US,D,20060707,000000,31.7326,31.8992,31.6623,31.7753,1326113.8208622,0
+GSK.US,D,20060710,000000,31.58,31.7486,31.4682,31.6424,1415569.379358,0
+GSK.US,D,20060711,000000,31.577,31.6376,31.2203,31.5562,2226407.0742413,0
+GSK.US,D,20060712,000000,31.1648,31.2322,30.8239,30.8804,2021196.1239607,0
+GSK.US,D,20060713,000000,30.6405,30.6911,30.3888,30.4334,2752952.6833254,0
+GSK.US,D,20060714,000000,30.2739,30.4742,30.0807,30.2193,1841561.4916233,0
+GSK.US,D,20060717,000000,30.033,30.2947,29.943,30.1985,1534728.4214395,0
+GSK.US,D,20060718,000000,30.5899,30.6187,30.3948,30.596,1909549.7342538,0
+GSK.US,D,20060719,000000,30.1204,30.9081,30.1124,30.8199,1891657.6134678,0
+GSK.US,D,20060720,000000,30.9539,30.9982,30.6783,30.6911,1566570.1602814,0
+GSK.US,D,20060721,000000,31.1212,31.1955,30.9299,30.9368,1657464.6767738,0
+GSK.US,D,20060724,000000,30.8239,31.4542,30.8031,31.3204,4458363.1176442,0
+GSK.US,D,20060725,000000,31.7822,31.9646,31.3996,31.8059,2489592.0882182,0
+GSK.US,D,20060726,000000,31.1896,31.3451,30.8755,31.3204,3893170.4872987,0
+GSK.US,D,20060727,000000,30.8288,31.0429,30.709,30.8952,2384215.1557582,0
+GSK.US,D,20060728,000000,30.927,31.2322,30.921,31.0866,1524707.1788966,0
+GSK.US,D,20060731,000000,30.9745,31.0866,30.8755,30.927,1551900.0541402,0
+GSK.US,D,20060801,000000,30.5345,30.7387,30.37,30.6187,2317830.3522979,0
+GSK.US,D,20060802,000000,30.0598,30.1808,29.9191,30.0698,3223500.0209694,0
+GSK.US,D,20060803,000000,29.9865,30.1777,29.9053,30.1204,1964300.7742184,0
+GSK.US,D,20060804,000000,30.5899,30.7922,30.5098,30.5464,1490356.8498864,0
+GSK.US,D,20060807,000000,30.4285,30.5217,30.2124,30.2739,1650305.2048333,0
+GSK.US,D,20060808,000000,30.3017,30.4177,30.2046,30.3325,1720082.5586337,0
+GSK.US,D,20060809,000000,30.5791,30.7346,30.486,30.486,1296228.7016246,0
+GSK.US,D,20060810,000000,30.4801,30.8199,30.4225,30.7962,1511645.5573606,0
+GSK.US,D,20060811,000000,30.6614,30.7962,30.6286,30.7635,1103544.5567944,0
+GSK.US,D,20060814,000000,30.7693,31.0746,30.7693,30.7962,1512181.3825332,0
+GSK.US,D,20060815,000000,31.1955,31.1955,30.9914,31.0271,1625436.2568455,0
+GSK.US,D,20060816,000000,30.9647,31.2461,30.9488,31.0935,2165037.4329436,0
+GSK.US,D,20060817,000000,30.8725,30.9141,30.5464,30.6653,1426308.0827252,0
+GSK.US,D,20060818,000000,30.4742,30.5157,30.3263,30.4285,2054825.9648857,0
+GSK.US,D,20060821,000000,30.6614,30.6614,30.4177,30.4493,3256776.6814602,0
+GSK.US,D,20060822,000000,30.1242,30.4077,30.1006,30.2799,3340508.6987513,0
+GSK.US,D,20060823,000000,30.2947,30.4225,30.1006,30.1313,1691093.5086117,0
+GSK.US,D,20060824,000000,30.6614,30.7575,30.5276,30.6712,2514637.6264232,0
+GSK.US,D,20060825,000000,30.3511,30.5791,30.3325,30.4919,1504310.5042901,0
+GSK.US,D,20060828,000000,30.5633,30.8537,30.5415,30.7843,1165988.8756983,0
+GSK.US,D,20060829,000000,31.1212,31.2203,30.9539,31.1896,2392983.1123038,0
+GSK.US,D,20060830,000000,31.8059,31.914,31.7039,31.8645,2741141.3205257,0
+GSK.US,D,20060831,000000,31.7486,31.8269,31.577,31.7326,1559599.3876013,0
+GSK.US,D,20060901,000000,31.6376,31.8446,31.5909,31.7247,1157748.6716297,0
+GSK.US,D,20060905,000000,31.3333,31.6376,31.2897,31.5453,1360106.9330905,0
+GSK.US,D,20060906,000000,31.1837,31.2263,31.037,31.1024,1051833.8958231,0
+GSK.US,D,20060907,000000,30.6614,30.8843,30.5841,30.6069,1209638.950079,0
+GSK.US,D,20060908,000000,30.6911,30.8328,30.6069,30.7843,1307145.0042959,0
+GSK.US,D,20060911,000000,30.7287,30.9368,30.5018,30.8804,1109625.3147808,0
+GSK.US,D,20060912,000000,31.3015,31.5998,31.2322,31.5562,1804885.2171834,0
+GSK.US,D,20060913,000000,31.1776,31.2589,30.921,31.1896,1369406.6784611,0
+GSK.US,D,20060914,000000,30.9814,31.1024,30.8913,30.9647,1329151.1725946,0
+GSK.US,D,20060915,000000,30.7387,31.4243,30.5899,30.9368,6118863.1279763,0
+GSK.US,D,20060918,000000,30.7575,31.1024,30.7346,31.0647,2391006.3109605,0
+GSK.US,D,20060919,000000,30.4177,30.4177,30.155,30.3601,3741277.6735078,0
+GSK.US,D,20060920,000000,30.2046,30.3205,30.1876,30.2084,2829169.0209811,0
+GSK.US,D,20060921,000000,30.4107,30.4177,30.1204,30.1808,2759749.8930494,0
+GSK.US,D,20060922,000000,30.2193,30.3155,30.0399,30.1777,2305848.4538029,0
+GSK.US,D,20060925,000000,30.2947,30.4443,30.0382,30.3562,3399012.5330989,0
+GSK.US,D,20060926,000000,30.2442,30.4285,30.1658,30.4077,2712339.960677,0
+GSK.US,D,20060927,000000,30.155,30.3383,29.9727,30.0638,2225868.2218078,0
+GSK.US,D,20060928,000000,29.9241,29.9479,29.7854,29.9291,1889153.0596473,0
+GSK.US,D,20060929,000000,29.713,29.934,29.5634,29.7507,2531454.0605162,0
+GSK.US,D,20061002,000000,30.1609,30.5018,30.1054,30.3562,2321053.3760299,0
+GSK.US,D,20061003,000000,30.5841,30.8239,30.5217,30.7635,2800184.0073068,0
+GSK.US,D,20061004,000000,30.486,30.7188,30.4493,30.6862,1471030.8165383,0
+GSK.US,D,20061005,000000,30.2124,30.2799,30.0539,30.155,2249844.1278411,0
+GSK.US,D,20061006,000000,30.5573,30.5573,30.1808,30.3562,1652986.3488708,0
+GSK.US,D,20061009,000000,30.4493,30.4919,30.2492,30.366,2091683.8749772,0
+GSK.US,D,20061010,000000,30.366,30.37,30.1609,30.2492,1308220.6909892,0
+GSK.US,D,20061011,000000,30.2601,30.5345,30.2263,30.3888,1802565.3262756,0
+GSK.US,D,20061012,000000,30.4334,30.5157,30.2492,30.3325,4531184.8867858,0
+GSK.US,D,20061013,000000,30.2601,30.2947,30.1006,30.1808,2372401.7747846,0
+GSK.US,D,20061016,000000,30.486,30.5018,30.3263,30.4177,2683176.3386118,0
+GSK.US,D,20061017,000000,30.8031,30.8031,30.5791,30.6712,1667475.8284469,0
+GSK.US,D,20061018,000000,30.7693,30.921,30.7238,30.8487,1751033.273695,0
+GSK.US,D,20061019,000000,31.3065,31.5186,31.1321,31.2778,2927399.5996312,0
+GSK.US,D,20061020,000000,31.2154,31.4243,31.0814,31.4115,1557443.9778669,0
+GSK.US,D,20061023,000000,31.1004,31.3451,31.1004,31.3155,1183518.7342679,0
+GSK.US,D,20061024,000000,31.1152,31.2203,31.0489,31.0935,2499786.8937173,0
+GSK.US,D,20061025,000000,31.7642,31.7862,31.3124,31.362,4156177.9019718,0
+GSK.US,D,20061026,000000,30.5018,30.6653,30.3116,30.6575,4981338.577084,0
+GSK.US,D,20061027,000000,30.1054,30.1054,29.7269,29.7793,7042242.2726952,0
+GSK.US,D,20061030,000000,29.6903,29.9291,29.5276,29.7408,4189277.9722457,0
+GSK.US,D,20061031,000000,29.9191,29.9528,29.5673,29.7626,2844735.1963377,0
+GSK.US,D,20061101,000000,29.706,29.7507,29.5276,29.6139,2781400.8627401,0
+GSK.US,D,20061102,000000,30.2323,30.2868,30.0382,30.1422,4488243.191447,0
+GSK.US,D,20061103,000000,29.943,29.9637,29.7408,29.7913,1512540.6174889,0
+GSK.US,D,20061106,000000,29.9141,30.0698,29.824,30.0399,1459226.5173474,0
+GSK.US,D,20061107,000000,30.3511,30.4602,30.2392,30.3017,2581371.5739697,0
+GSK.US,D,20061108,000000,29.7467,29.8983,29.703,29.7754,3011843.0232251,0
+GSK.US,D,20061109,000000,29.4662,29.5276,28.6883,28.7854,5446149.2553929,0
+GSK.US,D,20061110,000000,29.0034,29.162,28.8538,29.0421,4020561.6607532,0
+GSK.US,D,20061113,000000,28.8707,29.1244,28.8469,28.9459,2117092.6844857,0
+GSK.US,D,20061114,000000,28.9025,29.149,28.6983,29.0649,3599393.9932161,0
+GSK.US,D,20061115,000000,28.7646,28.9587,28.6476,28.8132,4264776.8490768,0
+GSK.US,D,20061116,000000,28.8409,29.071,28.7954,29.0459,1833692.6315538,0
+GSK.US,D,20061117,000000,28.9251,29.1422,28.9202,29.0649,2576184.8670249,0
+GSK.US,D,20061120,000000,28.9698,29.172,28.9658,29.0421,2689079.4972943,0
+GSK.US,D,20061121,000000,28.9698,28.9698,28.6734,28.735,1994715.664107,0
+GSK.US,D,20061122,000000,28.7518,28.8409,28.606,28.8132,2549707.4344318,0
+GSK.US,D,20061124,000000,28.9103,29.0174,28.8469,28.8707,656259.70070716,0
+GSK.US,D,20061127,000000,28.9658,28.9846,28.7111,28.7725,1691813.9966971,0
+GSK.US,D,20061128,000000,29.051,29.149,28.8054,28.9846,2232848.0762704,0
+GSK.US,D,20061129,000000,29.8894,29.9757,29.6179,29.7626,5048782.9218463,0
+GSK.US,D,20061130,000000,29.9825,29.9825,29.6496,29.6961,1683048.0583252,0
+GSK.US,D,20061201,000000,29.9291,30.0382,29.6903,30.033,2864240.8471636,0
+GSK.US,D,20061204,000000,29.6903,29.943,29.4542,29.8071,3427999.564947,0
+GSK.US,D,20061205,000000,29.4256,29.6069,29.4157,29.5218,2937412.7694784,0
+GSK.US,D,20061206,000000,29.4117,29.4662,29.264,29.2938,2658483.9808409,0
+GSK.US,D,20061207,000000,29.4851,29.5327,29.3463,29.3701,2090969.4414135,0
+GSK.US,D,20061208,000000,29.3108,29.4851,29.264,29.3533,2978560.3082124,0
+GSK.US,D,20061211,000000,29.2988,29.3207,29.2026,29.3037,1562276.4952909,0
+GSK.US,D,20061212,000000,29.4851,29.6723,29.4117,29.6238,1801487.6214083,0
+GSK.US,D,20061213,000000,29.4542,29.5931,29.4027,29.5723,1646370.7747986,0
+GSK.US,D,20061214,000000,29.5327,29.5723,29.4385,29.489,1423259.6310363,0
+GSK.US,D,20061215,000000,29.383,29.4027,28.9519,29.0242,2899839.4167362,0
+GSK.US,D,20061218,000000,29.3949,29.3949,29.1422,29.2274,2064313.4004297,0
+GSK.US,D,20061219,000000,29.2274,29.3166,29.0837,29.2988,1174395.5791145,0
+GSK.US,D,20061220,000000,29.2443,29.3463,29.1135,29.2274,1430061.8861952,0
+GSK.US,D,20061221,000000,28.9698,29.2384,28.9698,29.1422,1270108.4858135,0
+GSK.US,D,20061222,000000,29.0351,29.4027,29.0174,29.282,1255087.2174121,0
+GSK.US,D,20061226,000000,28.9311,29.3285,28.9311,29.264,636216.20653456,0
+GSK.US,D,20061227,000000,29.4851,29.4949,29.3345,29.4196,1305898.7819074,0
+GSK.US,D,20061228,000000,29.4196,29.4851,29.2769,29.3642,863976.21389509,0
+GSK.US,D,20061229,000000,29.4542,29.5445,29.3444,29.489,856827.84191106,0
+GSK.US,D,20070103,000000,30.0638,30.2442,29.9865,30.0737,3731258.4491388,0
+GSK.US,D,20070104,000000,30.4443,30.7158,30.3948,30.5841,4515791.2652985,0
+GSK.US,D,20070105,000000,30.3769,30.4177,29.9528,30.1609,1983267.5726109,0
+GSK.US,D,20070108,000000,29.5574,29.6288,29.383,29.4316,2827022.6930294,0
+GSK.US,D,20070109,000000,29.5931,29.6069,29.3602,29.4385,2525549.8927467,0
+GSK.US,D,20070110,000000,29.4058,29.5098,29.3108,29.4721,1790932.5718668,0
+GSK.US,D,20070111,000000,29.5396,29.7467,29.4721,29.6625,2041231.5454377,0
+GSK.US,D,20070112,000000,29.9479,30.1163,29.9092,30.0399,3118833.4857249,0
+GSK.US,D,20070116,000000,30.6862,30.6862,30.4177,30.486,3878326.8182014,0
+GSK.US,D,20070117,000000,30.9081,30.9982,30.7455,30.8725,3733760.9847854,0
+GSK.US,D,20070118,000000,31.3451,31.362,31.0559,31.1588,4216110.6034465,0
+GSK.US,D,20070119,000000,31.1499,31.3451,31.143,31.2689,2898765.748217,0
+GSK.US,D,20070122,000000,31.2322,31.2897,30.9982,31.0706,3208111.4449168,0
+GSK.US,D,20070123,000000,30.9814,31.2778,30.9539,31.0647,2244660.4481571,0
+GSK.US,D,20070124,000000,30.9428,31.153,30.9428,31.0935,1479261.9388243,0
+GSK.US,D,20070125,000000,31.02,31.0271,30.6187,30.6575,4654630.530249,0
+GSK.US,D,20070126,000000,30.5791,30.5841,30.3511,30.5217,2528237.0913059,0
+GSK.US,D,20070129,000000,30.4493,30.6228,30.4285,30.4742,1554046.3820919,0
+GSK.US,D,20070130,000000,30.4493,30.5672,30.3888,30.5157,2385103.1522779,0
+GSK.US,D,20070131,000000,30.0539,30.2799,29.9053,30.2571,2657946.1374942,0
+GSK.US,D,20070201,000000,30.6228,30.8656,30.5217,30.5791,3528902.2058519,0
+GSK.US,D,20070202,000000,31.1896,31.3065,31.0271,31.1955,4130588.4658985,0
+GSK.US,D,20070205,000000,30.7575,30.9081,30.6614,30.8199,3067303.4513184,0
+GSK.US,D,20070206,000000,31.1152,31.1588,30.9539,31.0559,2138562.0185246,0
+GSK.US,D,20070207,000000,30.8537,30.9647,30.7693,30.9368,2263085.3668549,0
+GSK.US,D,20070208,000000,31.3382,31.362,31.1282,31.2084,4595587.8434679,0
+GSK.US,D,20070209,000000,31.6672,31.7525,31.5027,31.5136,4132736.8120242,0
+GSK.US,D,20070212,000000,31.9358,31.9417,31.5136,31.7148,3161062.765674,0
+GSK.US,D,20070213,000000,32.0557,32.4006,32.019,32.3184,5630894.913154,0
+GSK.US,D,20070214,000000,32.3232,32.8306,32.3025,32.6264,7088502.8550266,0
+GSK.US,D,20070215,000000,32.4155,32.4937,31.9101,32.2212,3058540.5402076,0
+GSK.US,D,20070216,000000,32.469,32.4997,32.14,32.2955,2708937.3194673,0
+GSK.US,D,20070220,000000,32.5473,32.6403,32.4006,32.4155,4137209.0854054,0
+GSK.US,D,20070221,000000,31.9904,32.1668,31.8269,31.914,3217232.5818964,0
+GSK.US,D,20070222,000000,31.5562,31.7039,31.4682,31.5027,2562949.6825325,0
+GSK.US,D,20070223,000000,31.7148,31.8932,31.6376,31.814,2605170.8897861,0
+GSK.US,D,20070226,000000,31.9904,32.0627,31.7296,31.8059,2232862.2034877,0
+GSK.US,D,20070227,000000,31.5513,31.7039,30.7455,31.1321,3147816.4812254,0
+GSK.US,D,20070228,000000,31.4304,31.7822,31.3264,31.3779,5657802.2167895,0
+GSK.US,D,20070301,000000,31.1955,31.4243,31.0559,31.2263,3278181.4339341,0
+GSK.US,D,20070302,000000,30.5841,30.9081,30.4365,30.5217,3516556.0269665,0
+GSK.US,D,20070305,000000,30.1422,30.4365,30.1006,30.1658,3070886.7190931,0
+GSK.US,D,20070306,000000,30.3601,30.7635,30.3205,30.7346,2694624.430108,0
+GSK.US,D,20070307,000000,30.6119,30.8913,30.5722,30.7813,1697898.7910313,0
+GSK.US,D,20070308,000000,31.0647,31.3532,30.9914,31.0935,4299127.1780871,0
+GSK.US,D,20070309,000000,31.2045,31.2203,30.9368,31.0706,2902881.8139033,0
+GSK.US,D,20070312,000000,31.0152,31.3264,31.0152,31.3015,1916886.8054985,0
+GSK.US,D,20070313,000000,31.143,31.4542,30.7387,30.8804,4693991.9850741,0
+GSK.US,D,20070314,000000,30.6523,30.7922,30.2392,30.6465,3150142.4266549,0
+GSK.US,D,20070315,000000,30.4493,30.7575,30.4107,30.5841,2318723.3942525,0
+GSK.US,D,20070316,000000,30.6712,30.808,30.4334,30.4919,2607492.7988678,0
+GSK.US,D,20070319,000000,30.5672,30.8031,30.3263,30.6228,1841207.3021023,0
+GSK.US,D,20070320,000000,30.6228,31.143,30.6228,31.0866,2400846.9269383,0
+GSK.US,D,20070321,000000,31.1499,31.5136,30.9745,31.4403,2310139.0915325,0
+GSK.US,D,20070322,000000,31.0429,31.1499,30.927,31.0112,1991192.9415496,0
+GSK.US,D,20070323,000000,30.8239,30.8843,30.5217,30.6523,2780622.8566982,0
+GSK.US,D,20070326,000000,30.7922,30.8843,30.5633,30.8288,1552134.1623135,0
+GSK.US,D,20070327,000000,30.2442,30.596,30.1808,30.5345,2136418.7178338,0
+GSK.US,D,20070328,000000,30.3948,30.5048,30.2046,30.2046,1479623.191954,0
+GSK.US,D,20070329,000000,30.4334,30.6356,30.3601,30.4919,1985359.409867,0
+GSK.US,D,20070330,000000,30.6286,30.9021,30.4742,30.8843,5722573.49021,0
+GSK.US,D,20070402,000000,30.8755,30.9141,30.7158,30.8487,1215748.9715872,0
+GSK.US,D,20070403,000000,30.9982,31.153,30.9647,31.1499,1123765.650271,0
+GSK.US,D,20070404,000000,31.0489,31.3581,31.0489,31.3581,1205344.2760017,0
+GSK.US,D,20070405,000000,31.1955,31.4682,31.143,31.4334,1229324.2183829,0
+GSK.US,D,20070409,000000,31.4115,31.5136,31.3015,31.3659,1093942.0853376,0
+GSK.US,D,20070410,000000,31.4243,31.4542,31.252,31.2689,1171532.7994251,0
+GSK.US,D,20070411,000000,31.4115,31.4115,31.1648,31.2589,2436635.2048584,0
+GSK.US,D,20070412,000000,31.6424,31.904,31.6315,31.8992,2722895.0102186,0
+GSK.US,D,20070413,000000,32.5253,32.5572,32.3025,32.4749,4991929.953756,0
+GSK.US,D,20070416,000000,32.8534,32.9774,32.5968,32.8801,4762126.545313,0
+GSK.US,D,20070417,000000,33.0527,33.1051,32.8862,32.9524,3882616.446844,0
+GSK.US,D,20070418,000000,32.9476,32.9813,32.6691,32.798,2358264.4665552,0
+GSK.US,D,20070419,000000,33.0923,33.2895,32.9774,33.0348,4596260.9044664,0
+GSK.US,D,20070420,000000,33.3241,33.5274,33.1271,33.1706,4629493.1651312,0
+GSK.US,D,20070423,000000,32.8138,32.9774,32.6691,32.6919,4016802.8118485,0
+GSK.US,D,20070424,000000,33.0486,33.0595,32.8624,32.8723,3427856.2745996,0
+GSK.US,D,20070425,000000,32.682,32.9476,32.4906,32.8624,3728401.7239713,0
+GSK.US,D,20070426,000000,32.9158,32.9336,32.5315,32.6523,1453855.1474898,0
+GSK.US,D,20070427,000000,32.3184,32.4906,32.1092,32.3857,2000054.743182,0
+GSK.US,D,20070430,000000,32.3441,32.4937,32.2669,32.2955,1398749.9180043,0
+GSK.US,D,20070501,000000,32.2955,32.4511,32.1448,32.1448,2995202.1702622,0
+GSK.US,D,20070502,000000,31.8873,32.243,31.8477,32.239,3220405.1512805,0
+GSK.US,D,20070503,000000,32.0814,32.2014,32.0052,32.1033,1286754.3842111,0
+GSK.US,D,20070504,000000,32.4906,32.6008,32.3441,32.361,1489279.1450192,0
+GSK.US,D,20070507,000000,32.2499,32.5473,32.2499,32.4868,1472105.4941446,0
+GSK.US,D,20070508,000000,31.9904,32.3441,31.9646,32.3184,2513929.2473813,0
+GSK.US,D,20070509,000000,32.1162,32.2955,32.0081,32.0766,1837473.6803715,0
+GSK.US,D,20070510,000000,31.6513,31.8269,31.5087,31.5334,2175236.2747906,0
+GSK.US,D,20070511,000000,31.5275,31.7753,31.4799,31.7525,1979864.9314009,0
+GSK.US,D,20070514,000000,31.5998,32.0003,31.5334,31.6672,2075406.2933181,0
+GSK.US,D,20070515,000000,31.6909,31.8744,31.6475,31.7525,2043274.9465202,0
+GSK.US,D,20070516,000000,31.797,31.904,31.6909,31.7486,1625291.9574109,0
+GSK.US,D,20070517,000000,31.9764,32.2072,31.8674,32.0557,2275073.3198715,0
+GSK.US,D,20070518,000000,32.3025,32.4997,32.2499,32.2549,1690737.3009167,0
+GSK.US,D,20070521,000000,32.2262,32.2499,29.3701,29.723,24416743.832906,0
+GSK.US,D,20070522,000000,30.1006,30.2947,29.8111,30.1422,12042894.774084,0
+GSK.US,D,20070523,000000,30.2947,30.2947,29.7347,29.8022,6217809.149277,0
+GSK.US,D,20070524,000000,29.6783,29.7467,29.3909,29.3949,5369123.6299999,0
+GSK.US,D,20070525,000000,29.5723,29.6179,28.941,29.3037,7221154.3987737,0
+GSK.US,D,20070529,000000,29.0174,29.149,28.8785,29.0976,5637943.3855295,0
+GSK.US,D,20070530,000000,28.2722,29.4662,28.2722,29.4662,14761220.638574,0
+GSK.US,D,20070531,000000,29.0034,29.2511,28.9202,29.168,9028144.5713437,0
+GSK.US,D,20070601,000000,28.7269,28.7954,28.4832,28.6596,6669210.0710506,0
+GSK.US,D,20070604,000000,28.5833,28.9587,28.5516,28.9587,4117943.5972745,0
+GSK.US,D,20070605,000000,28.7725,30.0539,28.511,29.0113,15042551.054161,0
+GSK.US,D,20070606,000000,28.9587,28.9658,28.3999,28.7646,17200278.661209,0
+GSK.US,D,20070607,000000,28.8578,29.1849,28.6973,28.6973,7290715.807966,0
+GSK.US,D,20070608,000000,28.721,28.8627,28.5348,28.824,3023020.6794175,0
+GSK.US,D,20070611,000000,28.7111,29.3533,28.7111,29.2988,5506084.9841286,0
+GSK.US,D,20070612,000000,29.0649,29.2988,29.0034,29.0877,4479472.2076405,0
+GSK.US,D,20070613,000000,28.9459,29.3037,28.7992,29.27,4917456.3092703,0
+GSK.US,D,20070614,000000,28.8409,29.1977,28.8132,29.1422,3716408.7255199,0
+GSK.US,D,20070615,000000,29.2205,29.501,29.1026,29.4851,4655047.283161,0
+GSK.US,D,20070618,000000,29.3602,29.4316,29.2511,29.3345,2419814.7344177,0
+GSK.US,D,20070619,000000,29.2988,29.4316,29.2026,29.4027,4010902.6804269,0
+GSK.US,D,20070620,000000,29.4454,29.5218,29.2323,29.2878,3275564.8714617,0
+GSK.US,D,20070621,000000,29.0768,29.2769,28.9846,29.2026,2814566.5236659,0
+GSK.US,D,20070622,000000,29.0768,29.1351,28.9103,28.9698,3774790.4603459,0
+GSK.US,D,20070625,000000,29.1075,29.3207,28.8578,28.8717,3618808.8262162,0
+GSK.US,D,20070626,000000,29.27,29.282,29.051,29.162,5455984.8259362,0
+GSK.US,D,20070627,000000,29.4454,29.6625,29.2096,29.4385,3368771.2061664,0
+GSK.US,D,20070628,000000,29.3949,29.3949,29.2274,29.3166,2316580.0935615,0
+GSK.US,D,20070629,000000,29.1293,29.4058,29.0459,29.27,2137846.5758741,0
+GSK.US,D,20070702,000000,29.2769,29.3533,29.1422,29.27,2497454.8937659,0
+GSK.US,D,20070703,000000,29.4058,29.4781,29.3463,29.377,1906507.3370867,0
+GSK.US,D,20070705,000000,29.4662,29.4662,28.9886,29.1244,1809360.5178256,0
+GSK.US,D,20070706,000000,28.8717,29.0946,28.7854,28.9519,1907781.81391,0
+GSK.US,D,20070709,000000,28.941,29.0351,28.735,28.8825,2125486.2697713,0
+GSK.US,D,20070710,000000,28.9251,28.9965,28.7398,28.8054,2311400.4502254,0
+GSK.US,D,20070711,000000,29.1075,29.149,28.83,28.9025,2611609.8736412,0
+GSK.US,D,20070712,000000,29.0837,29.4316,28.9846,29.4196,2468116.6996577,0
+GSK.US,D,20070713,000000,29.6069,29.6139,29.3444,29.3642,2461859.3514542,0
+GSK.US,D,20070716,000000,29.8735,30.0082,29.818,29.8418,5986041.0485342,0
+GSK.US,D,20070717,000000,29.8111,29.8786,29.6405,29.6903,3808723.0273571,0
+GSK.US,D,20070718,000000,29.3533,29.4256,29.0282,29.2274,5860679.1489448,0
+GSK.US,D,20070719,000000,29.6288,29.7754,29.5167,29.6069,5538281.9215784,0
+GSK.US,D,20070720,000000,29.7347,29.7684,29.3345,29.4196,4212892.6251494,0
+GSK.US,D,20070723,000000,29.2541,29.3701,29.1026,29.1075,3022216.4371149,0
+GSK.US,D,20070724,000000,28.9519,29.051,28.5545,28.6734,5108080.9076268,0
+GSK.US,D,20070725,000000,29.7347,29.8478,29.1026,29.4157,11173487.654201,0
+GSK.US,D,20070726,000000,29.071,29.2205,28.504,28.6338,7651654.1024637,0
+GSK.US,D,20070727,000000,28.2464,28.6338,27.7061,27.7379,6656527.8662095,0
+GSK.US,D,20070730,000000,27.6883,27.7379,26.9967,27.627,9670221.5549086,0
+GSK.US,D,20070731,000000,28.5545,28.7785,28.4673,28.5516,9030260.6266867,0
+GSK.US,D,20070801,000000,29.0282,29.0877,28.4614,28.8469,7946212.6389357,0
+GSK.US,D,20070802,000000,28.9698,29.1897,28.9142,28.9846,4970201.2843697,0
+GSK.US,D,20070803,000000,29.0976,29.1849,28.4496,28.511,6280118.2505291,0
+GSK.US,D,20070806,000000,29.1977,29.27,28.9519,29.2274,5541996.370657,0
+GSK.US,D,20070807,000000,29.1849,29.5781,29.1422,29.3345,4580561.5296319,0
+GSK.US,D,20070808,000000,30.0698,30.2263,29.2205,29.489,13173810.814514,0
+GSK.US,D,20070809,000000,29.3642,29.6,29.071,29.3166,6138364.7424546,0
+GSK.US,D,20070810,000000,29.1849,29.3909,28.6239,29.0976,4108053.5360358,0
+GSK.US,D,20070813,000000,28.6983,29.0837,28.6378,28.8132,3065515.3492355,0
+GSK.US,D,20070814,000000,28.5774,28.6427,28.1264,28.2314,5915796.4874738,0
+GSK.US,D,20070815,000000,27.7061,28.1809,27.6786,27.7895,5029615.31515,0
+GSK.US,D,20070816,000000,27.4663,27.844,27.3148,27.8351,8572139.1857977,0
+GSK.US,D,20070817,000000,28.167,28.6378,27.9699,28.3336,5152548.3424405,0
+GSK.US,D,20070820,000000,28.5277,28.6198,28.1809,28.3889,2985542.180849,0
+GSK.US,D,20070821,000000,28.3137,28.6596,28.276,28.499,1926188.5690429,0
+GSK.US,D,20070822,000000,28.5516,28.8578,28.5277,28.7725,1956423.8414535,0
+GSK.US,D,20070823,000000,29.2384,29.2878,28.6476,28.83,3917861.8359828,0
+GSK.US,D,20070824,000000,29.1026,29.2026,29.0034,29.1849,2353975.8469997,0
+GSK.US,D,20070827,000000,29.149,29.2938,29.0351,29.162,1243811.6797852,0
+GSK.US,D,20070828,000000,28.9807,29.0649,28.6239,28.6338,3904088.8081439,0
+GSK.US,D,20070829,000000,28.6734,28.9025,28.5656,28.8409,1819557.3414985,0
+GSK.US,D,20070830,000000,28.5387,28.9459,28.504,28.6307,2166830.5804614,0
+GSK.US,D,20070831,000000,29.1075,29.4027,28.9519,29.1849,2732197.78285,0
+GSK.US,D,20070904,000000,29.3444,29.7467,29.2878,29.6357,2685319.6393026,0
+GSK.US,D,20070905,000000,29.5218,29.7467,29.4542,29.706,1968271.5313835,0
+GSK.US,D,20070906,000000,29.713,30.0142,29.6179,29.8786,2810026.6414587,0
+GSK.US,D,20070907,000000,30.3017,30.3155,29.5167,29.6625,3509755.7899818,0
+GSK.US,D,20070910,000000,29.9757,29.9757,29.5059,29.6496,2635111.5088061,0
+GSK.US,D,20070911,000000,29.7793,30.2739,29.7684,30.1876,2808236.5212018,0
+GSK.US,D,20070912,000000,30.1718,30.4018,29.8298,30.0272,3590627.0457576,0
+GSK.US,D,20070913,000000,30.3263,30.4334,30.1985,30.2263,2307100.7307132,0
+GSK.US,D,20070914,000000,29.7347,30.0014,29.6783,29.8537,2017434.2477954,0
+GSK.US,D,20070917,000000,29.5673,29.7913,29.4721,29.5515,1431309.1176706,0
+GSK.US,D,20070918,000000,29.4256,29.9598,29.2541,29.818,2386004.2669281,0
+GSK.US,D,20070919,000000,29.8567,30.2492,29.7565,29.8894,3248365.9416963,0
+GSK.US,D,20070920,000000,29.9727,30.1876,29.8833,29.9825,1921533.6509228,0
+GSK.US,D,20070921,000000,30.4018,30.4742,30.1718,30.3116,2664746.374479,0
+GSK.US,D,20070924,000000,30.1242,30.1777,29.9291,29.9865,1453676.5390988,0
+GSK.US,D,20070925,000000,29.8686,29.9598,29.8111,29.9053,1629710.7491838,0
+GSK.US,D,20070926,000000,29.8894,29.9865,29.6288,29.7507,1961790.1658762,0
+GSK.US,D,20070927,000000,29.7973,29.9092,29.5862,29.723,1981834.6691359,0
+GSK.US,D,20070928,000000,29.4316,29.7854,29.4027,29.7347,2956737.7937396,0
+GSK.US,D,20071001,000000,30.0539,30.1422,29.9479,30.0399,2567778.1636087,0
+GSK.US,D,20071002,000000,30.1313,30.2124,29.9479,30.0737,1793970.9326861,0
+GSK.US,D,20071003,000000,30.1777,30.3888,30.0807,30.1204,1508961.3860623,0
+GSK.US,D,20071004,000000,30.3205,30.4801,30.2084,30.2601,2219788.4729082,0
+GSK.US,D,20071005,000000,30.381,30.4365,30.1808,30.2193,3177337.3200726,0
+GSK.US,D,20071008,000000,30.1313,30.1313,29.8359,29.9727,2412476.6540862,0
+GSK.US,D,20071009,000000,30.033,30.0598,29.8537,29.9598,1673027.8248694,0
+GSK.US,D,20071010,000000,29.9053,29.9915,29.8111,29.824,1533473.1172684,0
+GSK.US,D,20071011,000000,29.4196,29.4454,29.1422,29.2096,5699493.6533919,0
+GSK.US,D,20071012,000000,29.1422,29.1897,29.0211,29.1849,2600048.7644063,0
+GSK.US,D,20071015,000000,29.4316,29.4542,29.1184,29.2583,1777693.3510268,0
+GSK.US,D,20071016,000000,28.8963,29.172,28.83,28.9587,2030138.6525496,0
+GSK.US,D,20071017,000000,29.0837,29.1422,28.6666,28.8132,2722895.0102186,0
+GSK.US,D,20071018,000000,28.721,28.8963,28.6476,28.6476,2429831.9406128,0
+GSK.US,D,20071019,000000,28.6973,28.7467,28.3375,28.3712,3253553.6577284,0
+GSK.US,D,20071022,000000,28.2464,28.4257,28.1205,28.3662,2541116.0681033,0
+GSK.US,D,20071023,000000,29.2769,29.282,28.8054,29.1075,5301392.7045425,0
+GSK.US,D,20071024,000000,28.3662,28.6983,28.3137,28.6814,4740685.4657087,0
+GSK.US,D,20071025,000000,28.293,28.4148,28.1908,28.3662,3121515.6388494,0
+GSK.US,D,20071026,000000,28.0966,28.4336,28.0303,28.2374,2250024.7544059,0
+GSK.US,D,20071029,000000,28.1908,28.7725,28.167,28.5277,3907487.4130059,0
+GSK.US,D,20071030,000000,28.5348,28.6973,28.504,28.6198,2130866.7214113,0
+GSK.US,D,20071031,000000,28.5387,28.7685,28.4257,28.6427,3326194.800305,0
+GSK.US,D,20071101,000000,28.7269,28.7954,28.3484,28.3999,2069325.5353316,0
+GSK.US,D,20071102,000000,28.6666,28.6922,28.172,28.4059,2027631.0714682,0
+GSK.US,D,20071105,000000,28.4148,28.6001,28.1304,28.3047,1752879.9028214,0
+GSK.US,D,20071106,000000,28.3047,28.5277,28.3047,28.4941,1390717.5858482,0
+GSK.US,D,20071107,000000,28.4941,28.5713,28.0066,28.0066,2303574.980895,0
+GSK.US,D,20071108,000000,28.3047,28.4496,28.0472,28.4496,2900093.7066487,0
+GSK.US,D,20071109,000000,27.6726,28.1037,27.6467,27.7895,5215485.095778,0
+GSK.US,D,20071112,000000,27.2197,27.7449,27.1473,27.3604,5680288.7104785,0
+GSK.US,D,20071113,000000,28.3662,28.6922,28.0303,28.2821,4203286.1173447,0
+GSK.US,D,20071114,000000,28.0015,28.4207,27.8113,27.9401,3466777.7675126,0
+GSK.US,D,20071115,000000,27.7617,27.8351,27.4833,27.5448,2264384.0617652,0
+GSK.US,D,20071116,000000,27.5448,27.5775,27.2256,27.3604,2521441.8997559,0
+GSK.US,D,20071119,000000,27.0522,27.1018,26.7451,26.8282,1794509.7851197,0
+GSK.US,D,20071120,000000,26.6211,27.1365,26.5438,26.9481,3182259.6462355,0
+GSK.US,D,20071121,000000,26.9412,27.0701,26.6329,26.7559,3370708.6531185,0
+GSK.US,D,20071123,000000,28.6596,28.7904,28.172,28.3889,5311247.447738,0
+GSK.US,D,20071126,000000,28.7171,28.7467,28.0066,28.053,4030249.9046011,0
+GSK.US,D,20071127,000000,28.1354,28.2423,27.9967,28.1393,2954735.7652221,0
+GSK.US,D,20071128,000000,28.4336,29.2541,28.3831,28.7725,4239246.9491338,0
+GSK.US,D,20071129,000000,29.1026,29.3533,29.0351,29.1849,3265667.7466143,0
+GSK.US,D,20071130,000000,29.7626,29.8735,29.3285,29.4454,4722503.7369668,0
+GSK.US,D,20071203,000000,29.934,30.0142,29.5515,29.719,3718664.0348625,0
+GSK.US,D,20071204,000000,29.7626,29.7973,29.2769,29.3642,3601721.9568197,0
+GSK.US,D,20071205,000000,29.4949,29.6069,29.3909,29.4721,2488877.6546547,0
+GSK.US,D,20071206,000000,29.4058,29.5781,29.377,29.5396,2609867.1804713,0
+GSK.US,D,20071207,000000,29.703,29.8071,29.4851,29.7754,2570745.8883413,0
+GSK.US,D,20071210,000000,29.7626,29.943,29.5931,29.7754,3621792.6963401,0
+GSK.US,D,20071211,000000,29.9241,29.9291,29.2769,29.2938,2935374.4138307,0
+GSK.US,D,20071212,000000,30.033,30.1422,29.713,29.8647,4029133.8544295,0
+GSK.US,D,20071213,000000,30.2263,30.2739,29.8894,30.1422,2905697.1665057,0
+GSK.US,D,20071214,000000,29.713,30.0014,29.6,29.6238,3400312.2370958,0
+GSK.US,D,20071217,000000,29.3285,29.3642,28.83,28.8409,4813250.9267641,0
+GSK.US,D,20071218,000000,28.83,28.8895,28.393,28.4434,3357927.5577559,0
+GSK.US,D,20071219,000000,28.7051,28.8409,28.393,28.5239,2960616.7239916,0
+GSK.US,D,20071220,000000,28.7854,28.7992,28.2215,28.3524,3651217.6719264,0
+GSK.US,D,20071221,000000,28.5774,28.7111,28.3831,28.4554,3250976.449647,0
+GSK.US,D,20071224,000000,28.3435,28.8538,28.3435,28.6378,1210542.0829032,0
+GSK.US,D,20071226,000000,28.511,28.6427,28.3999,28.511,1294963.306584,0
+GSK.US,D,20071227,000000,28.8538,28.8785,28.5713,28.6883,2514927.2343792,0
+GSK.US,D,20071228,000000,28.3831,28.5931,28.276,28.3662,1863060.0891838,0
+GSK.US,D,20071231,000000,28.3662,28.7467,28.0362,28.167,1670940.0239611,0
+GSK.US,D,20080102,000000,28.1968,28.3762,27.8608,28.0413,2758749.8878775,0
+GSK.US,D,20080103,000000,28.3712,28.4763,28.2464,28.3762,2014118.3880636,0
+GSK.US,D,20080104,000000,28.5833,28.6922,28.0472,28.1076,2556867.9154593,0
+GSK.US,D,20080107,000000,29.1897,29.5098,28.9587,29.4851,6937191.2753214,0
+GSK.US,D,20080108,000000,30.2739,30.2947,29.818,29.8686,6606273.3177131,0
+GSK.US,D,20080109,000000,30.2392,30.5415,30.1313,30.381,4537408.9351196,0
+GSK.US,D,20080110,000000,30.2193,30.4443,30.0399,30.2739,2918534.770738,0
+GSK.US,D,20080111,000000,29.8567,29.934,29.6357,29.703,2653658.5270255,0
+GSK.US,D,20080114,000000,29.5276,29.9191,29.4027,29.4851,3881334.906412,0
+GSK.US,D,20080115,000000,29.5931,29.6238,29.0768,29.2145,2647243.7612572,0
+GSK.US,D,20080116,000000,28.9698,29.2274,28.8132,28.8469,2855750.3895304,0
+GSK.US,D,20080117,000000,29.0837,29.1135,28.1908,28.3375,3593693.6610116,0
+GSK.US,D,20080118,000000,28.6973,28.8785,28.0214,28.1859,3918774.0505893,0
+GSK.US,D,20080122,000000,26.4694,27.3861,26.4585,27.2999,6286383.6714281,0
+GSK.US,D,20080123,000000,26.1861,27.0701,26.1384,27.0233,7173974.538227,0
+GSK.US,D,20080124,000000,26.5894,26.9223,26.4487,26.8004,9155357.1364072,0
+GSK.US,D,20080125,000000,26.8906,26.9115,26.0444,26.2227,4105397.6191722,0
+GSK.US,D,20080128,000000,26.4259,26.6657,26.1584,26.6211,4898247.3300089,0
+GSK.US,D,20080129,000000,26.6211,26.6874,26.4437,26.5725,1806780.2824836,0
+GSK.US,D,20080130,000000,26.1633,26.508,26.0641,26.1384,2630212.3916431,0
+GSK.US,D,20080131,000000,25.7113,26.6835,25.6479,26.4823,5160704.7922918,0
+GSK.US,D,20080201,000000,26.0909,26.3693,25.8768,26.2743,3591490.8241904,0
+GSK.US,D,20080204,000000,26.0513,26.2434,25.8839,26.196,2680803.9751823,0
+GSK.US,D,20080205,000000,25.75,25.8392,25.3884,25.4914,4318156.5398706,0
+GSK.US,D,20080206,000000,25.6023,25.8501,25.4637,25.642,5343813.711013,0
+GSK.US,D,20080207,000000,23.4311,23.9275,23.3132,23.6928,16391400.613192,0
+GSK.US,D,20080208,000000,22.9267,23.5668,22.8612,23.5668,9906655.6737281,0
+GSK.US,D,20080211,000000,23.9434,24.001,23.4885,23.9781,6315662.3294063,0
+GSK.US,D,20080212,000000,23.9543,24.7036,23.9543,24.6381,5885154.5530203,0
+GSK.US,D,20080213,000000,24.4915,24.4983,24.2131,24.4024,3463300.4538681,0
+GSK.US,D,20080214,000000,24.2893,24.3636,24.1754,24.2131,2806570.5186404,0
+GSK.US,D,20080215,000000,24.5915,24.7273,24.3071,24.6995,7481978.1492777,0
+GSK.US,D,20080219,000000,25.1644,25.1892,24.9612,25.0118,3812291.1588273,0
+GSK.US,D,20080220,000000,24.4915,24.7728,24.4429,24.767,5515826.7095851,0
+GSK.US,D,20080221,000000,24.8473,25.0275,24.8056,24.8749,4630726.2693894,0
+GSK.US,D,20080222,000000,24.6937,24.7441,24.3636,24.6381,4256018.9834006,0
+GSK.US,D,20080225,000000,24.7609,25.1584,24.6937,25.1227,3748590.5266654,0
+GSK.US,D,20080226,000000,25.2258,25.642,25.195,25.6271,3035898.6471277,0
+GSK.US,D,20080227,000000,25.2506,25.6163,25.2506,25.4131,2291209.6293574,0
+GSK.US,D,20080228,000000,25.3031,25.4556,25.0474,25.1792,2302757.620462,0
+GSK.US,D,20080229,000000,24.6708,24.7441,24.4576,24.543,3888420.715005,0
+GSK.US,D,20080303,000000,24.9236,24.9345,24.5915,24.8749,2314147.1849149,0
+GSK.US,D,20080304,000000,24.2131,24.4706,24.1515,24.4024,3086328.7767542,0
+GSK.US,D,20080305,000000,24.0109,24.7372,23.6143,23.6996,5034009.8888358,0
+GSK.US,D,20080306,000000,23.5907,23.659,23.4935,23.5361,2253815.8940932,0
+GSK.US,D,20080307,000000,23.5411,23.7927,23.4083,23.7066,3678496.3195611,0
+GSK.US,D,20080310,000000,23.5846,23.6541,23.0852,23.1168,3709674.079187,0
+GSK.US,D,20080311,000000,23.4885,23.5411,23.0287,23.3964,2398608.7720739,0
+GSK.US,D,20080312,000000,23.5084,23.7254,23.4688,23.5411,1995924.5502782,0
+GSK.US,D,20080313,000000,23.2963,23.337,23.0357,23.1615,2453429.4390383,0
+GSK.US,D,20080314,000000,23.0921,23.0921,22.6433,22.8335,4179377.8201373,0
+GSK.US,D,20080317,000000,22.67,23.1338,22.6433,22.9336,2182664.1638608,0
+GSK.US,D,20080318,000000,23.4142,23.8444,23.4142,23.6541,3825764.4878407,0
+GSK.US,D,20080319,000000,23.5361,23.7124,23.1962,23.217,5172774.4813518,0
+GSK.US,D,20080320,000000,23.8265,23.8711,23.4468,23.4688,9581513.7298459,0
+GSK.US,D,20080324,000000,23.9505,23.9505,23.4579,23.555,4249433.6819373,0
+GSK.US,D,20080325,000000,24.0109,24.1129,23.7354,24.0723,3451748.4264158,0
+GSK.US,D,20080326,000000,23.4885,23.5956,23.2914,23.4579,3041538.4341152,0
+GSK.US,D,20080327,000000,23.7285,24.0346,23.7124,23.7988,2489401.370784,0
+GSK.US,D,20080328,000000,23.7739,23.9227,23.5846,23.6314,4369657.3107556,0
+GSK.US,D,20080331,000000,23.8087,23.8603,23.5956,23.7194,3104225.9429751,0
+GSK.US,D,20080401,000000,24.2952,24.7372,24.2339,24.7036,4282074.6176469,0
+GSK.US,D,20080402,000000,24.9899,25.21,24.7987,24.8799,5083856.7662026,0
+GSK.US,D,20080403,000000,24.973,25.0969,24.862,24.9969,2362066.7061989,0
+GSK.US,D,20080404,000000,25.3496,25.3884,25.1544,25.3367,2141002.999867,0
+GSK.US,D,20080407,000000,25.1465,25.3635,25.0394,25.1693,2219428.2288655,0
+GSK.US,D,20080408,000000,24.7342,24.7342,24.1515,24.1694,5963213.4834548,0
+GSK.US,D,20080409,000000,24.4349,24.4706,24.0763,24.2635,2167940.5761113,0
+GSK.US,D,20080410,000000,24.4915,24.7094,24.3309,24.5033,2569717.6287349,0
+GSK.US,D,20080411,000000,24.1951,24.2239,23.7859,23.7859,3000332.3683377,0
+GSK.US,D,20080414,000000,23.8988,23.8988,23.5846,23.664,2026935.8105568,0
+GSK.US,D,20080415,000000,23.7859,23.7988,23.4736,23.5907,1427055.8161582,0
+GSK.US,D,20080416,000000,23.8265,23.8552,23.5599,23.8156,1307471.9484691,0
+GSK.US,D,20080417,000000,23.7254,24.0297,23.6035,23.8444,1356145.2577082,0
+GSK.US,D,20080418,000000,24.1129,24.2695,23.9851,24.2131,2969599.6160584,0
+GSK.US,D,20080421,000000,24.5915,24.6143,24.217,24.2586,4090350.1145101,0
+GSK.US,D,20080422,000000,24.5815,24.6271,24.1754,24.4429,5488076.8183426,0
+GSK.US,D,20080423,000000,24.649,24.9345,24.537,24.9345,3345717.6056091,0
+GSK.US,D,20080424,000000,24.6381,24.8264,24.4816,24.6599,2446438.4846191,0
+GSK.US,D,20080425,000000,25.1544,25.2754,25.0394,25.2228,2036036.7657973,0
+GSK.US,D,20080428,000000,25.1693,25.2317,24.9989,25.0514,1664775.5117574,0
+GSK.US,D,20080429,000000,24.9047,25.0474,24.7036,24.8264,2274831.1390026,0
+GSK.US,D,20080430,000000,24.7342,25.0781,24.6143,24.653,3481700.1453922,0
+GSK.US,D,20080501,000000,24.8799,25.1138,24.8264,25.1058,2788363.5627245,0
+GSK.US,D,20080502,000000,25.3754,25.4637,25.2317,25.3527,2580382.6687545,0
+GSK.US,D,20080505,000000,25.4051,25.4051,24.9612,25.09,1896329.686066,0
+GSK.US,D,20080506,000000,24.9167,25.0394,24.8334,25.0118,1507962.3899775,0
+GSK.US,D,20080507,000000,24.6323,24.7728,24.423,24.423,1981897.2325269,0
+GSK.US,D,20080508,000000,24.8334,24.9345,24.6876,24.8125,1592191.8871372,0
+GSK.US,D,20080509,000000,24.5855,24.7223,24.4576,24.537,2538943.5038906,0
+GSK.US,D,20080512,000000,24.7273,24.7342,24.5191,24.6649,1295277.1326267,0
+GSK.US,D,20080513,000000,24.543,24.5699,24.3457,24.4201,2535956.606506,0
+GSK.US,D,20080514,000000,24.3141,24.4648,24.2298,24.3755,2535078.7008558,0
+GSK.US,D,20080515,000000,24.5767,24.6381,24.3864,24.5855,1149987.7838647,0
+GSK.US,D,20080516,000000,24.7441,24.9453,24.6649,24.8473,2056336.5680562,0
+GSK.US,D,20080519,000000,25.2436,25.2436,25.0118,25.1058,1529648.6777117,0
+GSK.US,D,20080520,000000,25.5528,25.5587,25.195,25.317,3141424.9244571,0
+GSK.US,D,20080521,000000,24.9691,25.202,24.8473,24.9096,3973628.0174232,0
+GSK.US,D,20080522,000000,25.0474,25.2387,24.9552,25.0672,1677014.7274257,0
+GSK.US,D,20080523,000000,25.0781,25.09,24.8175,24.867,1784128.2985342,0
+GSK.US,D,20080527,000000,24.4576,24.645,24.3527,24.5301,3014450.5039148,0
+GSK.US,D,20080528,000000,24.5767,24.7728,24.4816,24.6093,3356971.9524101,0
+GSK.US,D,20080529,000000,24.4519,24.6381,24.4024,24.5815,2325826.3573235,0
+GSK.US,D,20080530,000000,24.7342,24.9969,24.543,24.8888,3238887.5879351,0
+GSK.US,D,20080602,000000,24.5699,24.6271,24.3685,24.3993,2281105.6416843,0
+GSK.US,D,20080603,000000,24.4468,24.6213,24.3141,24.4281,1741301.6391082,0
+GSK.US,D,20080604,000000,24.1029,24.1754,23.9543,24.001,2325158.3417597,0
+GSK.US,D,20080605,000000,24.0534,24.1754,23.9781,24.1575,2789673.3575911,0
+GSK.US,D,20080606,000000,24.0109,24.0109,23.659,23.659,2203075.9747717,0
+GSK.US,D,20080609,000000,24.001,24.001,23.5232,23.6996,2454610.0707749,0
+GSK.US,D,20080610,000000,23.3528,23.5302,23.2715,23.3182,1844700.761138,0
+GSK.US,D,20080611,000000,23.1734,23.3013,23.0744,23.1338,2200485.6485601,0
+GSK.US,D,20080612,000000,23.3013,23.4816,23.1467,23.2527,1487780.6508921,0
+GSK.US,D,20080613,000000,23.207,23.5361,23.2012,23.4983,2391817.6168715,0
+GSK.US,D,20080616,000000,23.8206,24.0157,23.6382,23.9505,2080808.9448711,0
+GSK.US,D,20080617,000000,23.9166,23.9781,23.4983,23.5411,1637905.5443393,0
+GSK.US,D,20080618,000000,23.9781,24.2298,23.9543,24.0058,2374862.9378661,0
+GSK.US,D,20080619,000000,24.5767,24.7036,24.3577,24.3924,4166367.662036,0
+GSK.US,D,20080620,000000,24.5699,24.5855,24.0534,24.2131,3020277.9810757,0
+GSK.US,D,20080623,000000,24.4983,24.755,24.3577,24.537,2392105.2066537,0
+GSK.US,D,20080624,000000,24.6708,24.9047,24.5599,24.6876,2347084.792189,0
+GSK.US,D,20080625,000000,24.8799,25.0344,24.7758,24.8175,2919001.9779978,0
+GSK.US,D,20080626,000000,25.3635,25.3803,24.6708,24.7609,5144768.2820231,0
+GSK.US,D,20080627,000000,24.7609,24.9513,24.4855,24.5815,3188156.7503962,0
+GSK.US,D,20080630,000000,24.7154,24.8551,24.6143,24.7154,3173979.0786887,0
+GSK.US,D,20080701,000000,24.4281,24.7492,24.3864,24.5549,2973037.5753118,0
+GSK.US,D,20080702,000000,25.6103,25.6766,25.2387,25.2506,4470510.5063996,0
+GSK.US,D,20080703,000000,26.2079,26.2584,25.8105,26.1384,4274333.9116207,0
+GSK.US,D,20080707,000000,25.6925,26.0284,25.52,25.6163,3739970.9059021,0
+GSK.US,D,20080708,000000,26.7301,26.8539,26.415,26.6945,5882747.8806346,0
+GSK.US,D,20080709,000000,27.1928,27.6547,27.0453,27.1424,6418541.7716545,0
+GSK.US,D,20080710,000000,27.2999,27.3544,26.7499,27.0522,7254794.3305681,0
+GSK.US,D,20080711,000000,26.7499,26.8738,26.3259,26.5616,4217270.044357,0
+GSK.US,D,20080714,000000,26.5438,26.5745,26.1384,26.1533,3053712.0591314,0
+GSK.US,D,20080715,000000,26.6994,26.7559,26.3585,26.411,4930604.7122843,0
+GSK.US,D,20080716,000000,26.2781,26.3992,25.9422,26.0641,5662759.8609958,0
+GSK.US,D,20080717,000000,26.3693,26.3822,26.1355,26.2535,3498804.1692671,0
+GSK.US,D,20080718,000000,26.8054,26.966,26.6103,26.7103,5269723.51957,0
+GSK.US,D,20080721,000000,27.2365,27.3861,26.9115,27.0453,5680593.4547386,0
+GSK.US,D,20080722,000000,26.9967,27.3861,26.9849,27.1365,4244217.7114707,0
+GSK.US,D,20080723,000000,27.0453,27.4663,26.9849,27.1989,4629902.8544347,0
+GSK.US,D,20080724,000000,26.415,27.0145,26.1919,26.5032,6558855.3126452,0
+GSK.US,D,20080725,000000,26.5497,26.5814,26.2039,26.2931,2562281.6669688,0
+GSK.US,D,20080728,000000,25.8629,26.0125,25.5319,25.5984,2998301.0762986,0
+GSK.US,D,20080729,000000,26.0582,26.2931,26.0067,26.1919,3459626.3682677,0
+GSK.US,D,20080730,000000,26.4884,26.4884,25.7529,26.0067,4401552.531206,0
+GSK.US,D,20080731,000000,26.1454,26.2535,25.9473,26.0245,3772786.4136547,0
+GSK.US,D,20080801,000000,26.0582,26.0909,25.6766,25.8986,2859091.4764361,0
+GSK.US,D,20080804,000000,26.4982,26.64,26.3992,26.5269,3144770.0477105,0
+GSK.US,D,20080805,000000,27.1146,27.2811,26.9005,27.1691,3340808.3975766,0
+GSK.US,D,20080806,000000,27.2017,27.5527,27.0957,27.4049,3350570.3047722,0
+GSK.US,D,20080807,000000,27.1365,27.2484,26.8054,26.8906,2229038.7730181,0
+GSK.US,D,20080808,000000,26.5438,27.1731,26.5438,27.0769,1635611.8896921,0
+GSK.US,D,20080811,000000,27.2315,27.3207,27.0453,27.1245,1207113.2054326,0
+GSK.US,D,20080812,000000,26.9719,26.9719,26.64,26.862,1810329.2413017,0
+GSK.US,D,20080813,000000,26.6211,26.9075,26.5656,26.7153,1876036.9474157,0
+GSK.US,D,20080814,000000,26.3635,26.8282,26.3635,26.7063,1521816.1447727,0
+GSK.US,D,20080815,000000,26.3585,26.6727,26.3585,26.5656,2204087.0799,0
+GSK.US,D,20080818,000000,26.3545,26.4437,26.1693,26.2434,1774215.0282956,0
+GSK.US,D,20080819,000000,26.0026,26.1186,25.8839,26.0444,1569564.1212745,0
+GSK.US,D,20080820,000000,25.8105,25.8839,25.5984,25.7202,1733117.9439092,0
+GSK.US,D,20080821,000000,25.6608,25.8839,25.6163,25.8144,1490543.530973,0
+GSK.US,D,20080822,000000,25.75,26.0067,25.75,25.9294,1589794.2965337,0
+GSK.US,D,20080825,000000,25.8591,25.8591,25.5776,25.6361,1212724.7379851,0
+GSK.US,D,20080826,000000,25.9354,26.2366,25.8214,25.9849,1675796.759472,0
+GSK.US,D,20080827,000000,25.7789,26.1068,25.7529,26.0404,1685244.8406247,0
+GSK.US,D,20080828,000000,26.1533,26.4784,26.0801,26.3198,1513557.7771389,0
+GSK.US,D,20080829,000000,26.4784,26.4982,26.2079,26.2535,959572.06650752,0
+GSK.US,D,20080902,000000,26.3862,26.5814,26.1533,26.2743,2115314.6732722,0
+GSK.US,D,20080903,000000,25.8392,25.9422,25.5658,25.8273,2574039.5481601,0
+GSK.US,D,20080904,000000,25.7202,25.7202,25.1792,25.2317,2430744.1552194,0
+GSK.US,D,20080905,000000,25.424,25.4972,24.9989,25.3071,2802898.4512137,0
+GSK.US,D,20080908,000000,24.8334,25.0722,23.8156,24.5855,6008116.8438325,0
+GSK.US,D,20080909,000000,24.7758,24.9294,24.5252,24.5767,5189639.3516184,0
+GSK.US,D,20080910,000000,24.9453,25.1227,24.8334,24.8749,4340952.8232544,0
+GSK.US,D,20080911,000000,24.5479,24.7154,24.3924,24.7154,4270419.6633252,0
+GSK.US,D,20080912,000000,24.2398,24.7877,24.1694,24.7223,2615157.8233725,0
+GSK.US,D,20080915,000000,24.1228,24.7987,24.0901,24.5033,3456249.9633188,0
+GSK.US,D,20080916,000000,24.1754,24.1951,23.7927,24.1287,5703386.7108615,0
+GSK.US,D,20080917,000000,24.1287,24.3409,23.9345,23.9603,4624274.1674037,0
+GSK.US,D,20080918,000000,24.0822,24.543,23.877,24.4785,4895018.2517553,0
+GSK.US,D,20080919,000000,24.649,24.9969,24.5252,24.885,3535956.7327493,0
+GSK.US,D,20080922,000000,24.8334,24.8938,24.4983,24.5647,2614014.5278532,0
+GSK.US,D,20080923,000000,25.0344,25.1732,24.6093,25.1544,1954350.1677624,0
+GSK.US,D,20080924,000000,24.885,24.9236,24.4816,24.6599,2545008.1164858,0
+GSK.US,D,20080925,000000,24.8988,25.1404,24.7342,24.8403,2135570.0757053,0
+GSK.US,D,20080926,000000,25.0722,25.2931,24.9167,25.1138,2309876.7289243,0
+GSK.US,D,20080929,000000,24.5083,24.5855,23.1903,23.5173,4888764.9398995,0
+GSK.US,D,20080930,000000,24.5815,24.5915,23.8087,24.2893,3581339.4094305,0
+GSK.US,D,20081001,000000,23.9603,24.3527,23.5361,24.2536,3202771.3567548,0
+GSK.US,D,20081002,000000,24.5191,24.6034,23.8819,23.8988,2948312.9267583,0
+GSK.US,D,20081003,000000,24.0445,24.4519,23.7066,23.8036,3049834.1379662,0
+GSK.US,D,20081006,000000,23.877,23.9434,22.3627,23.1507,6899925.6941004,0
+GSK.US,D,20081007,000000,24.0405,24.0683,22.8652,23.0058,6732529.2683441,0
+GSK.US,D,20081008,000000,22.4292,22.9881,21.8415,21.8544,10707523.589504,0
+GSK.US,D,20081009,000000,21.7365,21.8415,19.7248,19.7931,6679297.9133325,0
+GSK.US,D,20081010,000000,19.4354,20.1043,18.3543,19.6069,10985574.472492,0
+GSK.US,D,20081013,000000,20.2203,21.7979,20.1817,21.7979,4771535.2720746,0
+GSK.US,D,20081014,000000,22.0883,22.1675,21.1508,21.5175,4866763.8170358,0
+GSK.US,D,20081015,000000,21.6532,21.6809,20.2331,20.3174,3877823.2838113,0
+GSK.US,D,20081016,000000,20.5414,21.0289,20.0101,21.0289,5855644.81413,0
+GSK.US,D,20081017,000000,21.4828,22.4906,21.4085,21.7652,5466052.4864789,0
+GSK.US,D,20081020,000000,21.4085,22.3479,21.2956,22.3479,4086552.9203013,0
+GSK.US,D,20081021,000000,21.45,21.78,21.0022,21.1369,3436976.4024922,0
+GSK.US,D,20081022,000000,21.126,21.126,20.2371,20.464,5985864.4583171,0
+GSK.US,D,20081023,000000,20.5622,21.1072,20.0488,20.7435,5330254.6096086,0
+GSK.US,D,20081024,000000,19.3293,20.3014,19.3114,19.9764,5351791.5524733,0
+GSK.US,D,20081027,000000,19.9963,20.796,19.7852,20.3174,5689784.2187181,0
+GSK.US,D,20081028,000000,20.6642,21.3669,19.9854,21.2846,5496534.9851934,0
+GSK.US,D,20081029,000000,20.803,21.573,20.6929,20.8604,3511233.0932828,0
+GSK.US,D,20081030,000000,21.3718,21.4629,20.1885,21.1835,5102527.9021176,0
+GSK.US,D,20081031,000000,21.5978,21.9841,21.3361,21.6294,2859691.8831738,0
+GSK.US,D,20081103,000000,21.78,22.1101,21.4828,21.8811,2562868.9555763,0
+GSK.US,D,20081104,000000,22.0141,22.558,21.909,22.4659,3657199.5393914,0
+GSK.US,D,20081105,000000,21.3292,21.8119,20.6563,20.6563,3404372.8029999,0
+GSK.US,D,20081106,000000,21.0359,21.2698,20.2331,20.3689,3065045.1147149,0
+GSK.US,D,20081107,000000,21.0755,21.568,21.0161,21.4828,2252242.7275315,0
+GSK.US,D,20081110,000000,21.3718,21.4293,20.786,21.0161,2831211.4129766,0
+GSK.US,D,20081111,000000,21.2787,21.5631,20.9169,21.233,2370254.4377458,0
+GSK.US,D,20081112,000000,20.8703,21.026,20.2777,20.364,3165987.1100109,0
+GSK.US,D,20081113,000000,19.9557,20.8307,19.4236,20.8099,3907448.0586145,0
+GSK.US,D,20081114,000000,20.48,20.9378,20.1539,20.2618,3346820.5376503,0
+GSK.US,D,20081117,000000,20.2123,20.372,19.7931,19.8982,2368503.6718803,0
+GSK.US,D,20081118,000000,20.473,20.9942,20.2371,20.7911,2607379.7811289,0
+GSK.US,D,20081119,000000,20.6523,20.905,19.578,19.589,3328136.283605,0
+GSK.US,D,20081120,000000,19.3433,19.3819,18.1203,18.1897,3677194.5973901,0
+GSK.US,D,20081121,000000,18.3601,18.4146,17.3375,18.3601,4325635.8923757,0
+GSK.US,D,20081124,000000,18.7626,19.6742,18.6118,19.3433,3311917.2289891,0
+GSK.US,D,20081125,000000,19.2719,19.4392,18.8922,19.2213,3170033.5486976,0
+GSK.US,D,20081126,000000,18.602,18.8487,18.3036,18.7318,3551472.453758,0
+GSK.US,D,20081128,000000,18.8983,19.3353,18.7981,19.251,1519598.1716471,0
+GSK.US,D,20081201,000000,19.1084,19.1193,17.8805,17.8964,2502385.2926245,0
+GSK.US,D,20081202,000000,18.5484,18.8388,18.2273,18.7873,2506136.0688335,0
+GSK.US,D,20081203,000000,18.8181,19.4315,18.6347,18.931,6955016.7963684,0
+GSK.US,D,20081204,000000,19.042,19.4354,18.8922,19.0579,3027308.289886,0
+GSK.US,D,20081205,000000,19.6573,20.0528,19.2391,20.0172,5458980.8051033,0
+GSK.US,D,20081208,000000,20.3867,20.6642,20.0776,20.3569,2878575.9364359,0
+GSK.US,D,20081209,000000,19.9725,20.4511,19.9101,19.9854,3067227.7697968,0
+GSK.US,D,20081210,000000,20.1449,20.1885,19.6069,19.809,2527966.6560021,0
+GSK.US,D,20081211,000000,19.5752,20.3818,19.4958,20.1688,7764816.140776,0
+GSK.US,D,20081212,000000,19.9101,20.2331,19.7407,20.1688,3675830.3118279,0
+GSK.US,D,20081215,000000,20.3382,20.6236,20.0101,20.3115,3350461.3233812,0
+GSK.US,D,20081216,000000,20.3867,21.1835,20.3174,21.1736,4082192.655572,0
+GSK.US,D,20081217,000000,20.7366,20.8962,20.464,20.6811,3220494.9600195,0
+GSK.US,D,20081218,000000,20.6335,20.8921,20.2123,20.4086,3535863.8967494,0
+GSK.US,D,20081219,000000,20.786,21.0626,20.4086,20.5414,3525898.153989,0
+GSK.US,D,20081222,000000,20.5246,20.5572,19.9725,20.1043,3452231.7790669,0
+GSK.US,D,20081223,000000,20.3014,20.5968,19.9557,20.0329,3746706.5613216,0
+GSK.US,D,20081224,000000,20.0101,20.1994,19.9854,20.1449,1650671.5033975,0
+GSK.US,D,20081226,000000,20.2837,20.2837,19.9764,20.0716,916711.09812504,0
+GSK.US,D,20081229,000000,20.1003,20.1885,19.8188,20.028,2268688.8267121,0
+GSK.US,D,20081230,000000,20.2331,20.3867,20.1716,20.3569,2410724.8791337,0
+GSK.US,D,20081231,000000,20.7911,20.9209,20.5354,20.8307,2146654.8958979,0
+GSK.US,D,20090102,000000,20.4145,20.7366,20.3689,20.6642,1619884.2604231,0
+GSK.US,D,20090105,000000,20.1817,20.4194,19.9963,20.3332,2796675.4119669,0
+GSK.US,D,20090106,000000,20.6127,21.238,20.2728,21.1072,4062261.1700512,0
+GSK.US,D,20090107,000000,21.5581,21.8644,21.4629,21.5491,2900822.2674296,0
+GSK.US,D,20090108,000000,21.9574,21.9902,21.6086,21.9326,3286760.6912193,0
+GSK.US,D,20090109,000000,22.1101,22.13,21.6532,21.7433,4976595.868399,0
+GSK.US,D,20090112,000000,21.4085,21.6809,21.3045,21.4967,4403990.4852874,0
+GSK.US,D,20090113,000000,20.9784,21.238,20.8218,20.9318,4046742.4217815,0
+GSK.US,D,20090114,000000,20.5522,20.6236,20.0647,20.4293,3071078.4456143,0
+GSK.US,D,20090115,000000,20.3441,20.5125,19.9904,20.4571,2304720.294588,0
+GSK.US,D,20090116,000000,20.796,20.8099,20.1449,20.3818,3106598.3064045,0
+GSK.US,D,20090120,000000,20.3115,20.3441,19.9051,19.9308,3179772.2468931,0
+GSK.US,D,20090121,000000,19.2936,19.6069,18.8616,19.578,5119927.5884699,0
+GSK.US,D,20090122,000000,19.0616,19.4315,18.9646,19.3175,3656489.1421756,0
+GSK.US,D,20090123,000000,18.8686,19.1499,18.5781,19.0518,4606062.1660533,0
+GSK.US,D,20090126,000000,19.7852,19.9369,19.6108,19.7644,3254782.7256386,0
+GSK.US,D,20090127,000000,19.814,20.1103,19.7297,19.9825,2097859.4871373,0
+GSK.US,D,20090128,000000,20.2945,20.364,20.0379,20.1946,2446176.1220111,0
+GSK.US,D,20090129,000000,19.3433,19.5642,19.2818,19.4236,3364314.0690893,0
+GSK.US,D,20090130,000000,19.7177,19.8368,19.474,19.7099,2564620.7305289,0
+GSK.US,D,20090202,000000,19.1906,19.7248,19.1906,19.6247,2595006.3568957,0
+GSK.US,D,20090203,000000,19.9369,20.3521,19.7177,20.3174,2416678.4921639,0
+GSK.US,D,20090204,000000,20.6413,20.6929,20.3689,20.471,4353389.8199657,0
+GSK.US,D,20090205,000000,20.7525,21.0289,20.471,20.8832,5945712.8884069,0
+GSK.US,D,20090206,000000,20.2728,20.8832,20.2728,20.7484,4055361.033458,0
+GSK.US,D,20090209,000000,20.7227,20.7435,20.4907,20.6752,2245152.8825908,0
+GSK.US,D,20090210,000000,20.7276,20.8604,20.1994,20.3332,2923497.460379,0
+GSK.US,D,20090211,000000,19.5067,19.8765,19.5067,19.8417,3400832.9259644,0
+GSK.US,D,20090212,000000,19.4236,19.7744,19.2936,19.7475,3203057.9374498,0
+GSK.US,D,20090213,000000,19.7248,19.8595,19.474,19.5514,1898479.0412785,0
+GSK.US,D,20090217,000000,18.9022,18.9477,18.5672,18.6812,4080031.1913158,0
+GSK.US,D,20090218,000000,19.0033,19.0033,18.7755,18.825,2456496.0542922,0
+GSK.US,D,20090219,000000,18.8815,19.0092,18.5562,18.6217,10147042.386148,0
+GSK.US,D,20090220,000000,18.1947,18.4146,18.1035,18.1947,3542320.035083,0
+GSK.US,D,20090223,000000,18.4643,18.501,17.7983,17.8339,4739522.9975375,0
+GSK.US,D,20090224,000000,18.0143,18.0639,17.6833,17.9925,4255519.4853584,0
+GSK.US,D,20090225,000000,17.503,17.6041,17.3226,17.3256,4320161.5956487,0
+GSK.US,D,20090226,000000,17.4722,17.503,16.8558,16.8707,4085085.7078698,0
+GSK.US,D,20090227,000000,16.7667,17.1026,16.6527,16.838,4770837.9929893,0
+GSK.US,D,20090302,000000,16.4119,16.4734,15.9797,15.9897,3883016.0452779,0
+GSK.US,D,20090303,000000,16.3435,16.3633,15.739,15.8063,5209389.2014874,0
+GSK.US,D,20090304,000000,16.0571,16.3495,15.8657,16.1601,4307894.1255458,0
+GSK.US,D,20090305,000000,16.1948,16.2532,15.728,15.8471,6122704.7220112,0
+GSK.US,D,20090306,000000,16.4208,16.5388,15.844,16.0621,5945553.4526682,0
+GSK.US,D,20090309,000000,15.3922,15.629,15.1722,15.2415,7027016.1596423,0
+GSK.US,D,20090310,000000,15.2979,15.739,15.2525,15.6835,4479724.479379,0
+GSK.US,D,20090311,000000,15.6963,15.8063,15.404,15.5814,3315315.8338511,0
+GSK.US,D,20090312,000000,15.835,16.2613,15.6537,16.2414,4233125.8276693,0
+GSK.US,D,20090313,000000,16.3057,16.382,16.054,16.2751,5078107.9978242,0
+GSK.US,D,20090316,000000,16.7855,16.9856,16.4119,16.4604,4614084.4073396,0
+GSK.US,D,20090317,000000,16.1819,16.3872,16.054,16.3583,4845071.4747799,0
+GSK.US,D,20090318,000000,15.9797,16.5952,15.9292,16.4019,5221122.8645915,0
+GSK.US,D,20090319,000000,16.4288,16.4366,16.1007,16.2098,4095822.3930633,0
+GSK.US,D,20090320,000000,16.4564,16.628,16.1948,16.2948,3581212.2644742,0
+GSK.US,D,20090323,000000,16.2484,16.6616,16.2008,16.6457,4340443.2343425,0
+GSK.US,D,20090324,000000,16.7558,16.7973,16.382,16.382,3650372.0570587,0
+GSK.US,D,20090325,000000,16.5704,16.8817,16.509,16.8172,5195402.2472143,0
+GSK.US,D,20090326,000000,17.0123,17.1927,16.8647,17.0747,3734806.3988701,0
+GSK.US,D,20090327,000000,16.612,16.7667,16.4604,16.4822,3853938.1956038,0
+GSK.US,D,20090330,000000,16.5268,16.8082,16.4208,16.8082,4044023.9415267,0
+GSK.US,D,20090331,000000,17.2552,17.5554,17.0877,17.3662,3557037.5683108,0
+GSK.US,D,20090401,000000,17.0075,17.4275,16.9441,17.3722,4279581.1637828,0
+GSK.US,D,20090402,000000,17.3662,17.7686,17.3543,17.5683,3541411.856824,0
+GSK.US,D,20090403,000000,17.5683,17.61,17.2254,17.3881,2235585.7291774,0
+GSK.US,D,20090406,000000,17.071,17.3226,16.8707,16.9678,3987285.0002623,0
+GSK.US,D,20090407,000000,17.1255,17.1255,16.8291,16.9064,4698264.4592385,0
+GSK.US,D,20090408,000000,16.8558,16.9381,16.6388,16.8033,2744712.4792569,0
+GSK.US,D,20090409,000000,16.5952,16.6161,16.4435,16.5655,3806619.0810574,0
+GSK.US,D,20090413,000000,16.5655,16.8926,16.5655,16.729,4161150.6824824,0
+GSK.US,D,20090414,000000,16.7973,16.838,16.7231,16.8172,6330926.7877634,0
+GSK.US,D,20090415,000000,17.0877,17.2503,17.0075,17.2324,4469906.063314,0
+GSK.US,D,20090416,000000,17.1492,17.275,17.0481,17.2254,4233278.1997993,0
+GSK.US,D,20090417,000000,17.2364,17.275,17.0303,17.0977,3902294.6515392,0
+GSK.US,D,20090420,000000,16.9381,17.057,16.7419,16.7973,5518087.0643627,0
+GSK.US,D,20090421,000000,16.7419,17.3108,16.734,17.28,3938258.5105893,0
+GSK.US,D,20090422,000000,16.628,16.7071,16.3495,16.3692,6265430.9899096,0
+GSK.US,D,20090423,000000,16.1542,16.3118,16.0224,16.2671,5569386.0178568,0
+GSK.US,D,20090424,000000,16.4564,16.5576,16.2613,16.4019,4172620.9738915,0
+GSK.US,D,20090427,000000,17.2592,17.8467,17.1699,17.6425,21424793.949897,0
+GSK.US,D,20090428,000000,17.4792,17.6041,17.071,17.0927,9993902.3408809,0
+GSK.US,D,20090429,000000,17.1314,17.2948,17.0213,17.2432,6461857.8382533,0
+GSK.US,D,20090430,000000,17.4792,17.5119,17.1076,17.1927,5666878.9539431,0
+GSK.US,D,20090501,000000,17.2186,17.2186,17.0213,17.1076,3418228.5759689,0
+GSK.US,D,20090504,000000,17.2324,17.3375,16.9936,17.2998,4123985.0008698,0
+GSK.US,D,20090505,000000,17.1749,17.2632,16.9737,17.0799,3233056.0744262,0
+GSK.US,D,20090506,000000,17.5228,17.5485,17.1601,17.3543,4641136.0104096,0
+GSK.US,D,20090507,000000,17.2145,17.3226,17.0747,17.1878,4038278.2004092,0
+GSK.US,D,20090508,000000,17.2998,17.3226,17.1818,17.275,5130132.4848384,0
+GSK.US,D,20090511,000000,17.2948,17.4227,17.1997,17.2948,3387651.2230808,0
+GSK.US,D,20090512,000000,17.8467,18.0053,17.6992,17.8854,6394825.2009683,0
+GSK.US,D,20090513,000000,18.171,18.1978,17.6784,17.724,5104060.7052009,0
+GSK.US,D,20090514,000000,17.9865,18.1095,17.8854,17.9806,7142256.9170804,0
+GSK.US,D,20090515,000000,18.0143,18.0519,17.6546,17.7626,4888804.2942909,0
+GSK.US,D,20090518,000000,18.0221,18.1371,17.8399,18.1095,4599556.582459,0
+GSK.US,D,20090519,000000,18.2859,18.3036,18.147,18.1947,6482463.3938594,0
+GSK.US,D,20090520,000000,18.5415,18.5841,18.3493,18.385,5326759.132399,0
+GSK.US,D,20090521,000000,18.5415,18.7397,18.4454,18.6168,6130183.0654294,0
+GSK.US,D,20090522,000000,18.6445,18.7059,18.488,18.5197,4311450.1479725,0
+GSK.US,D,20090526,000000,18.5672,18.9746,18.5624,18.8744,5618792.9333114,0
+GSK.US,D,20090527,000000,18.9082,19.0697,18.7694,18.8437,4401443.5498148,0
+GSK.US,D,20090528,000000,18.8983,18.9132,18.5841,18.7248,3489715.3230699,0
+GSK.US,D,20090529,000000,18.9191,18.9477,18.6852,18.8437,3089343.9285736,0
+GSK.US,D,20090601,000000,19.1044,19.2936,19.0281,19.1193,2550571.2128646,0
+GSK.US,D,20090602,000000,18.8002,19.0846,18.7755,18.9815,2966561.2552391,0
+GSK.US,D,20090603,000000,18.7367,18.7694,18.5197,18.602,4233240.8635822,0
+GSK.US,D,20090604,000000,18.6613,18.7873,18.5197,18.6445,2367145.4408398,0
+GSK.US,D,20090605,000000,18.7755,18.7755,18.3919,18.4643,3309947.4912544,0
+GSK.US,D,20090608,000000,18.3325,18.6613,18.266,18.6168,3117003.0019899,0
+GSK.US,D,20090609,000000,18.931,18.931,18.6753,18.8487,2873344.8296651,0
+GSK.US,D,20090610,000000,19.0905,19.1163,18.6347,18.8051,2430582.7013067,0
+GSK.US,D,20090611,000000,19.4236,19.7336,18.8051,19.5752,4145546.1618215,0
+GSK.US,D,20090612,000000,20.2618,20.6295,20.1885,20.4313,6335931.8590565,0
+GSK.US,D,20090615,000000,20.2331,20.2331,19.8298,19.9308,3261333.7181457,0
+GSK.US,D,20090616,000000,20.3689,20.4293,20.1271,20.1539,3353909.373504,0
+GSK.US,D,20090617,000000,20.2331,20.464,20.1994,20.3758,3874212.7706889,0
+GSK.US,D,20090618,000000,20.2203,20.5175,20.1688,20.3293,2969351.3806678,0
+GSK.US,D,20090619,000000,20.5125,20.5968,20.3174,20.4086,2930701.3321455,0
+GSK.US,D,20090622,000000,20.2498,20.2669,19.8803,19.9497,2536265.387114,0
+GSK.US,D,20090623,000000,20.3689,20.3867,20.2182,20.3441,2994081.0746561,0
+GSK.US,D,20090624,000000,20.3818,20.5175,20.0776,20.1946,2511735.4923428,0
+GSK.US,D,20090625,000000,19.6305,19.913,19.6019,19.8526,4890057.580288,0
+GSK.US,D,20090626,000000,19.913,20.0587,19.7248,20.0101,3396681.5422345,0
+GSK.US,D,20090629,000000,19.6573,19.8526,19.5474,19.8248,2492611.2763855,0
+GSK.US,D,20090630,000000,19.92,19.9585,19.578,19.7526,2636266.9133687,0
+GSK.US,D,20090701,000000,19.8982,20.2371,19.8982,20.1449,2870960.357192,0
+GSK.US,D,20090702,000000,19.578,19.578,19.3501,19.479,2740404.687049,0
+GSK.US,D,20090706,000000,19.3114,19.6573,19.3056,19.6414,1939699.2342735,0
+GSK.US,D,20090707,000000,19.4126,19.4443,19.1906,19.2055,1800094.0723246,0
+GSK.US,D,20090708,000000,19.5155,19.5474,19.368,19.479,2431813.7873909,0
+GSK.US,D,20090709,000000,19.9497,20.1221,19.8031,20.0172,3390262.7401184,0
+GSK.US,D,20090710,000000,19.5514,19.809,19.5514,19.6613,2137563.0224399,0
+GSK.US,D,20090713,000000,19.8922,20.1994,19.8188,20.1766,2498423.617242,0
+GSK.US,D,20090714,000000,20.256,20.5968,20.1043,20.364,3780004.4126385,0
+GSK.US,D,20090715,000000,20.4997,20.5304,20.3293,20.4145,2627722.974127,0
+GSK.US,D,20090716,000000,20.4997,20.6642,20.4382,20.6097,1735871.7422072,0
+GSK.US,D,20090717,000000,20.2945,20.3689,20.2182,20.3224,1785154.5399667,0
+GSK.US,D,20090720,000000,21.0161,21.1508,20.905,21.1311,2674706.0627178,0
+GSK.US,D,20090721,000000,21.2757,21.3777,21.1628,21.3173,2387592.5697941,0
+GSK.US,D,20090722,000000,21.3412,21.3948,21.126,21.1656,2331643.7436149,0
+GSK.US,D,20090723,000000,21.2182,21.687,21.1875,21.4867,4756832.875151,0
+GSK.US,D,20090724,000000,21.3412,21.4144,21.2421,21.3948,1618733.9012951,0
+GSK.US,D,20090727,000000,21.5124,21.6195,21.3232,21.6037,2806390.9011625,0
+GSK.US,D,20090728,000000,21.5581,21.7365,21.4442,21.6246,1979867.9586619,0
+GSK.US,D,20090729,000000,21.5076,21.573,21.3173,21.4571,2982095.1398133,0
+GSK.US,D,20090730,000000,21.6086,21.7979,21.4828,21.4828,1873449.648465,0
+GSK.US,D,20090731,000000,21.4571,21.5631,21.238,21.4025,1930791.0146412,0
+GSK.US,D,20090803,000000,21.7077,21.8871,21.6294,21.8119,2219740.0367344,0
+GSK.US,D,20090804,000000,21.6641,21.7979,21.5858,21.7742,1799411.9295435,0
+GSK.US,D,20090805,000000,21.8644,21.8981,21.6354,21.786,1779026.3548933,0
+GSK.US,D,20090806,000000,21.5124,21.5412,21.1311,21.3361,2271191.3623586,0
+GSK.US,D,20090807,000000,21.6294,21.8415,21.6086,21.7017,1748669.9920483,0
+GSK.US,D,20090810,000000,21.8157,21.8415,21.6246,21.7433,1599156.6052956,0
+GSK.US,D,20090811,000000,21.6294,21.6592,21.5076,21.568,2097111.7537043,0
+GSK.US,D,20090812,000000,21.6751,22.0268,21.6751,21.9228,3283042.2057927,0
+GSK.US,D,20090813,000000,21.7563,21.8157,21.5907,21.7197,1785325.075662,0
+GSK.US,D,20090814,000000,21.7306,21.7433,21.3292,21.5175,1490175.2142347,0
+GSK.US,D,20090817,000000,21.142,21.4184,21.0873,21.3777,2366496.5979282,0
+GSK.US,D,20090818,000000,21.3669,21.7365,21.3608,21.7077,1920987.7348804,0
+GSK.US,D,20090819,000000,21.6086,22.1051,21.5907,21.8048,1644716.8812805,0
+GSK.US,D,20090820,000000,21.8415,22.3231,21.791,22.0042,1321085.5405691,0
+GSK.US,D,20090821,000000,22.3945,22.6323,22.3163,22.3746,2547407.7252631,0
+GSK.US,D,20090824,000000,22.1002,22.236,21.9436,22.0436,2683096.6207424,0
+GSK.US,D,20090825,000000,21.9525,22.0952,21.8644,21.8811,1608301.9603619,0
+GSK.US,D,20090826,000000,21.8723,21.909,21.7017,21.8723,1622648.1495907,0
+GSK.US,D,20090827,000000,21.9326,22.1952,21.8981,22.122,2422112.4254126,0
+GSK.US,D,20090828,000000,22.2617,22.2706,21.786,21.8772,1141172.400232,0
+GSK.US,D,20090831,000000,21.7197,21.909,21.6037,21.8544,1746010.0388367,0
+GSK.US,D,20090901,000000,21.8644,22.122,21.6037,21.6246,2332273.4138743,0
+GSK.US,D,20090902,000000,21.568,21.9326,21.568,21.8326,2874261.0806195,0
+GSK.US,D,20090903,000000,21.7306,21.7563,21.4629,21.573,1466279.0260707,0
+GSK.US,D,20090904,000000,21.6474,21.8415,21.5978,21.8208,1435094.2028359,0
+GSK.US,D,20090908,000000,21.8208,21.8981,21.6532,21.8119,1153681.0421171,0
+GSK.US,D,20090909,000000,21.786,22.0724,21.7365,21.9228,2160996.0396919,0
+GSK.US,D,20090910,000000,21.8981,22.0952,21.7365,22.0784,888582.79927486,0
+GSK.US,D,20090911,000000,22.1567,22.1952,21.9773,22.0141,1033705.6486896,0
+GSK.US,D,20090914,000000,21.995,22.13,21.9525,22.0436,1104523.3711401,0
+GSK.US,D,20090915,000000,21.7613,21.7652,21.5124,21.6641,1862710.9450977,0
+GSK.US,D,20090916,000000,21.687,21.791,21.5789,21.7613,2045365.7746894,0
+GSK.US,D,20090917,000000,21.8157,21.909,21.6037,21.7197,1683702.9557586,0
+GSK.US,D,20090918,000000,21.9654,21.995,21.78,21.8544,3324543.9340478,0
+GSK.US,D,20090921,000000,21.7979,22.0141,21.7979,21.9714,1583644.9206344,0
+GSK.US,D,20090922,000000,22.2182,22.2409,22.0823,22.1348,4029878.5606018,0
+GSK.US,D,20090923,000000,22.4411,22.4906,22.1348,22.1447,2493146.0924714,0
+GSK.US,D,20090924,000000,21.9326,22.0666,21.6294,21.7613,2741237.1837864,0
+GSK.US,D,20090925,000000,21.902,22.0666,21.8257,21.9377,2466979.4586602,0
+GSK.US,D,20090928,000000,21.9841,22.2963,21.9654,22.1715,2594461.4499404,0
+GSK.US,D,20090929,000000,22.3231,22.3479,21.9436,22.1498,3779997.3490298,0
+GSK.US,D,20090930,000000,22.227,22.2459,21.9278,22.0823,2942669.1034231,0
+GSK.US,D,20091001,000000,22.0556,22.0823,21.6592,21.6592,2744323.9807794,0
+GSK.US,D,20091002,000000,21.4293,21.7306,21.4085,21.6413,1553620.5473972,0
+GSK.US,D,20091005,000000,21.5542,21.7979,21.4967,21.7197,1760884.9896296,0
+GSK.US,D,20091006,000000,21.8981,22.0666,21.8644,21.9436,2229808.7063641,0
+GSK.US,D,20091007,000000,21.9773,22.0338,21.8723,21.9773,1770973.8409984,0
+GSK.US,D,20091008,000000,22.1952,22.2617,22.0724,22.122,2709905.0338564,0
+GSK.US,D,20091009,000000,22.1567,22.2003,22.0556,22.1715,2548101.9770875,0
+GSK.US,D,20091012,000000,22.3163,22.3548,22.1824,22.236,1793631.8794694,0
+GSK.US,D,20091013,000000,22.2529,22.3013,21.9228,22.1824,3824722.1010168,0
+GSK.US,D,20091014,000000,22.5857,22.5986,22.3945,22.5351,2632228.5473779,0
+GSK.US,D,20091015,000000,23.0357,23.1555,22.9812,23.0744,4156655.200101,0
+GSK.US,D,20091016,000000,22.9881,23.1099,22.9157,23.0287,2449235.6736563,0
+GSK.US,D,20091019,000000,23.229,23.5302,23.1832,23.4251,1825675.4357022,0
+GSK.US,D,20091020,000000,23.4816,23.5084,23.1734,23.2527,1711121.86648,0
+GSK.US,D,20091021,000000,23.3696,23.5778,23.229,23.2467,2580963.9028401,0
+GSK.US,D,20091022,000000,23.1615,23.2626,23.0317,23.217,2071106.5738058,0
+GSK.US,D,20091023,000000,22.785,22.8028,22.4015,22.4906,3457896.7932282,0
+GSK.US,D,20091026,000000,22.5124,22.778,22.3479,22.5322,5338797.5397634,0
+GSK.US,D,20091027,000000,23.0485,23.1338,22.8028,22.8444,2716328.8814073,0
+GSK.US,D,20091028,000000,22.7473,22.9703,22.6928,22.7046,2732159.4375456,0
+GSK.US,D,20091029,000000,22.8255,23.2626,22.764,23.1467,3146592.4587499,0
+GSK.US,D,20091030,000000,23.2667,23.3458,22.8117,23.0058,3684455.9871131,0
+GSK.US,D,20091102,000000,22.6076,22.8513,22.5738,22.7523,4226944.1609875,0
+GSK.US,D,20091103,000000,22.3301,22.6026,22.2816,22.6026,4214102.5204074,0
+GSK.US,D,20091104,000000,22.3627,22.6729,22.3479,22.5253,2534307.7584226,0
+GSK.US,D,20091105,000000,22.5551,22.6869,22.4906,22.6135,1916794.9785855,0
+GSK.US,D,20091106,000000,22.2667,22.6463,22.2568,22.6463,2558363.3823256,0
+GSK.US,D,20091109,000000,22.993,23.1615,22.8989,23.1229,1941417.7093565,0
+GSK.US,D,20091110,000000,23.0792,23.1338,23.0189,23.1099,2247312.3286728,0
+GSK.US,D,20091111,000000,23.1507,23.2231,22.9812,23.0426,3961279.8203638,0
+GSK.US,D,20091112,000000,23.3458,23.3656,23.1289,23.1734,4256163.2828352,0
+GSK.US,D,20091113,000000,23.3528,23.3786,23.0792,23.1615,3948419.0071318,0
+GSK.US,D,20091116,000000,23.3132,23.4983,23.2586,23.4182,3671057.3305343,0
+GSK.US,D,20091117,000000,23.2963,23.4142,23.2667,23.3786,2802851.0241267,0
+GSK.US,D,20091118,000000,23.438,23.4509,23.2527,23.337,2820620.0363046,0
+GSK.US,D,20091119,000000,23.217,23.217,22.9505,23.1794,2314612.3740007,0
+GSK.US,D,20091120,000000,22.886,23.229,22.881,23.2111,2082991.5999533,0
+GSK.US,D,20091123,000000,23.7354,23.8662,23.4579,23.555,4209677.6741132,0
+GSK.US,D,20091124,000000,23.6253,23.7354,23.5302,23.6314,4072235.9945942,0
+GSK.US,D,20091125,000000,23.995,24.0227,23.8403,23.9652,3054725.1824335,0
+GSK.US,D,20091127,000000,23.2231,23.6996,23.217,23.6194,1449744.1272381,0
+GSK.US,D,20091130,000000,23.1467,23.3132,23.0189,23.1794,3895732.5590756,0
+GSK.US,D,20091201,000000,23.6857,23.7521,23.5907,23.7066,4034440.6427221,0
+GSK.US,D,20091202,000000,23.8819,23.9227,23.6857,23.6857,3311035.2869911,0
+GSK.US,D,20091203,000000,23.8087,23.8662,23.6857,23.7234,2776102.1471432,0
+GSK.US,D,20091204,000000,24.2695,24.2952,23.8603,23.8939,3397152.785842,0
+GSK.US,D,20091207,000000,23.7739,23.9652,23.7521,23.8335,1491299.3371017,0
+GSK.US,D,20091208,000000,23.6808,23.7066,23.4688,23.5044,1724023.0431903,0
+GSK.US,D,20091209,000000,23.4311,23.4468,23.0852,23.2467,2999273.8361227,0
+GSK.US,D,20091210,000000,23.4983,23.5807,23.4311,23.5084,1704165.2210173,0
+GSK.US,D,20091211,000000,23.7066,23.7521,23.555,23.6095,1504301.4225074,0
+GSK.US,D,20091214,000000,23.9652,24.1327,23.9166,23.9851,2487839.3041788,0
+GSK.US,D,20091215,000000,23.8156,23.9732,23.7859,23.9434,2037393.9877508,0
+GSK.US,D,20091216,000000,24.0822,24.1694,23.9107,23.9652,1615553.2592152,0
+GSK.US,D,20091217,000000,23.7124,23.7124,23.337,23.4468,2440384.9719805,0
+GSK.US,D,20091218,000000,23.5044,23.5084,23.2339,23.3656,3033865.3369149,0
+GSK.US,D,20091221,000000,23.4251,23.5084,23.3132,23.3786,5046553.8487642,0
+GSK.US,D,20091222,000000,23.7234,23.7988,23.6035,23.65,1453537.2850992,0
+GSK.US,D,20091223,000000,23.7285,23.7422,23.4251,23.5232,1783879.0540564,0
+GSK.US,D,20091224,000000,23.5044,23.673,23.4935,23.6382,493965.21859163,0
+GSK.US,D,20091228,000000,23.5907,23.7354,23.5907,23.7354,1257075.1187121,0
+GSK.US,D,20091229,000000,23.8711,23.9227,23.5846,23.7254,1312845.3365006,0
+GSK.US,D,20091230,000000,23.6194,23.7521,23.5846,23.7521,1572001.0662692,0
+GSK.US,D,20091231,000000,23.7602,23.8206,23.6143,23.6143,1260121.5522271,0
+GSK.US,D,20100104,000000,24.0763,24.106,23.9732,24.0157,1872331.5801196,0
+GSK.US,D,20100105,000000,23.4688,23.5173,23.2626,23.3786,2897973.6149578,0
+GSK.US,D,20100106,000000,23.229,23.3072,23.0792,23.105,3310527.7162531,0
+GSK.US,D,20100107,000000,23.1417,23.2231,22.9267,23.1832,3153230.2327351,0
+GSK.US,D,20100108,000000,22.9505,23.0058,22.7909,22.9703,5281660.0091519,0
+GSK.US,D,20100111,000000,23.1832,23.3528,23.105,23.2667,4102855.7291344,0
+GSK.US,D,20100112,000000,23.1794,23.3656,23.1168,23.3132,2642283.0897901,0
+GSK.US,D,20100113,000000,23.2667,23.3656,23.0792,23.3132,4200111.5297866,0
+GSK.US,D,20100114,000000,23.4142,23.5302,23.3656,23.4608,7858865.0630875,0
+GSK.US,D,20100115,000000,22.993,23.0673,22.67,22.8652,4220497.1044367,0
+GSK.US,D,20100119,000000,23.2794,23.6143,23.2667,23.5411,3026348.6481926,0
+GSK.US,D,20100120,000000,23.5411,23.5956,23.3696,23.5084,8882899.6224075,0
+GSK.US,D,20100121,000000,23.6253,23.664,23.105,23.2111,2960640.9420786,0
+GSK.US,D,20100122,000000,22.993,23.105,22.7255,22.785,2171723.6431027,0
+GSK.US,D,20100125,000000,22.6809,22.7146,22.5551,22.6076,2259557.5988628,0
+GSK.US,D,20100126,000000,22.7046,22.9207,22.6581,22.8028,2692756.6101556,0
+GSK.US,D,20100127,000000,22.6869,22.7423,22.4975,22.5928,3377806.5707549,0
+GSK.US,D,20100128,000000,22.6323,22.665,22.1399,22.2568,4090754.7583788,0
+GSK.US,D,20100129,000000,21.9436,22.0556,21.7692,21.8048,5400566.7794948,0
+GSK.US,D,20100201,000000,21.6354,21.7563,21.568,21.7236,4535614.7785149,0
+GSK.US,D,20100202,000000,21.8415,22.13,21.791,22.0724,6588024.9892322,0
+GSK.US,D,20100203,000000,21.791,21.8772,21.67,21.7563,2868496.1668497,0
+GSK.US,D,20100204,000000,21.9228,21.9902,21.4748,21.5124,3164855.9235352,0
+GSK.US,D,20100205,000000,21.3361,21.352,20.8873,21.2757,5252578.1231299,0
+GSK.US,D,20100208,000000,21.352,21.4748,21.2846,21.3045,3481305.5923931,0
+GSK.US,D,20100209,000000,21.3846,21.6592,21.2122,21.5015,5839241.0966013,0
+GSK.US,D,20100210,000000,20.9942,21.0993,20.8703,20.9704,2484801.9524465,0
+GSK.US,D,20100211,000000,21.1925,21.5225,21.0933,21.5015,6611879.8048309,0
+GSK.US,D,20100212,000000,21.6413,21.6751,21.4917,21.6592,3029288.1184903,0
+GSK.US,D,20100216,000000,21.7236,21.9841,21.6246,21.9377,6542633.2307684,0
+GSK.US,D,20100217,000000,22.0141,22.0436,21.8772,21.999,2741743.7454374,0
+GSK.US,D,20100218,000000,21.78,21.8871,21.7077,21.7077,6751042.986694,0
+GSK.US,D,20100219,000000,21.3103,21.45,21.2182,21.3846,2545248.2791809,0
+GSK.US,D,20100222,000000,20.905,21.0161,20.7911,20.8604,6382112.7235184,0
+GSK.US,D,20100223,000000,20.8873,20.9704,20.8367,20.9169,3186335.3484437,0
+GSK.US,D,20100224,000000,20.8832,21.0022,20.8367,20.8624,2406285.9056219,0
+GSK.US,D,20100225,000000,20.5671,20.7525,20.5175,20.7525,4034714.1052867,0
+GSK.US,D,20100226,000000,20.6563,20.8268,20.5898,20.7594,2881250.0168648,0
+GSK.US,D,20100301,000000,20.5414,20.7276,20.4907,20.698,3596001.4428759,0
+GSK.US,D,20100302,000000,20.7484,20.9258,20.6929,20.8099,2640148.8708819,0
+GSK.US,D,20100303,000000,20.8526,21.0101,20.796,20.8832,1949286.5694259,0
+GSK.US,D,20100304,000000,20.9704,20.9992,20.8526,20.8873,2587925.5937377,0
+GSK.US,D,20100305,000000,20.7028,21.0576,20.6811,20.9833,3359384.6793177,0
+GSK.US,D,20100308,000000,20.8921,20.9833,20.8268,20.8873,2933515.6756609,0
+GSK.US,D,20100309,000000,20.9903,21.0993,20.9586,21.0804,1960326.9897926,0
+GSK.US,D,20100310,000000,20.9536,21.0993,20.9426,21.0507,2110300.5201966,0
+GSK.US,D,20100311,000000,21.0448,21.1508,20.9318,21.1508,1929083.6395145,0
+GSK.US,D,20100312,000000,21.1736,21.2122,21.0626,21.1369,2371067.7618309,0
+GSK.US,D,20100315,000000,21.0507,21.0873,20.9645,21.0873,2746681.2079046,0
+GSK.US,D,20100316,000000,21.0289,21.1835,20.9586,21.123,2428324.3647031,0
+GSK.US,D,20100317,000000,21.2074,21.2122,20.9645,21.126,2884093.6239018,0
+GSK.US,D,20100318,000000,21.6086,21.9278,21.5789,21.9228,5951254.7939597,0
+GSK.US,D,20100319,000000,21.5581,21.6474,21.4442,21.5581,4907848.7923786,0
+GSK.US,D,20100322,000000,21.7017,21.9377,21.6532,21.8048,3270054.2476043,0
+GSK.US,D,20100323,000000,21.6136,21.8157,21.6037,21.786,3070003.768008,0
+GSK.US,D,20100324,000000,21.6354,21.7077,21.5175,21.5978,3277795.9627175,0
+GSK.US,D,20100325,000000,21.6809,21.687,21.4748,21.4748,3197065.9791152,0
+GSK.US,D,20100326,000000,21.2787,21.348,21.2122,21.2499,2106924.1152476,0
+GSK.US,D,20100329,000000,21.2569,21.3669,21.233,21.3045,1709758.5900048,0
+GSK.US,D,20100330,000000,21.4184,21.45,21.2846,21.3669,1738282.4509412,0
+GSK.US,D,20100331,000000,21.3232,21.6294,21.3173,21.5304,3202966.1105369,0
+GSK.US,D,20100401,000000,21.5015,21.568,21.4442,21.5491,1956865.8215395,0
+GSK.US,D,20100405,000000,21.6929,21.6929,21.5542,21.5907,1580459.2331198,0
+GSK.US,D,20100406,000000,21.2885,21.786,21.2846,21.6532,5768108.5390212,0
+GSK.US,D,20100407,000000,21.7145,21.8583,21.6086,21.6641,4934367.5975369,0
+GSK.US,D,20100408,000000,21.7017,21.791,21.6532,21.7197,3094684.0167355,0
+GSK.US,D,20100409,000000,21.9654,21.9902,21.8415,21.909,3110322.8463528,0
+GSK.US,D,20100412,000000,21.8644,21.995,21.8119,21.8723,2306969.5494091,0
+GSK.US,D,20100413,000000,22.0496,22.0883,21.8811,22.0724,2768157.6055522,0
+GSK.US,D,20100414,000000,22.1348,22.2003,22.0436,22.0625,3522380.4768666,0
+GSK.US,D,20100415,000000,22.0268,22.1824,22.0042,22.0556,2245322.409199,0
+GSK.US,D,20100416,000000,22.2003,22.3083,22.0141,22.1151,2786139.5350772,0
+GSK.US,D,20100419,000000,21.8484,22.011,21.8326,22.011,1846710.8623508,0
+GSK.US,D,20100420,000000,22.0496,22.1348,21.9654,22.0397,3977996.3548482,0
+GSK.US,D,20100421,000000,21.893,21.909,21.6809,21.7979,2713238.0480664,0
+GSK.US,D,20100422,000000,21.6751,21.8157,21.4025,21.5789,5194411.3238253,0
+GSK.US,D,20100423,000000,21.356,21.5907,21.2956,21.5789,2825738.1253365,0
+GSK.US,D,20100426,000000,21.6354,21.7077,21.6136,21.6195,2292736.3779192,0
+GSK.US,D,20100427,000000,21.126,21.1925,20.8168,20.9942,6418080.6189164,0
+GSK.US,D,20100428,000000,20.9318,20.9645,20.687,20.8367,5012798.8810572,0
+GSK.US,D,20100429,000000,20.9378,21.0448,20.8426,20.9586,2777703.5681396,0
+GSK.US,D,20100430,000000,20.9536,20.9833,20.7366,20.8426,4590578.7358269,0
+GSK.US,D,20100503,000000,20.9318,21.0022,20.8526,20.9209,2609012.4838209,0
+GSK.US,D,20100504,000000,20.7068,20.7484,20.5522,20.6523,3843921.9984958,0
+GSK.US,D,20100505,000000,20.1946,20.3689,20.0844,20.2282,3993763.3385087,0
+GSK.US,D,20100506,000000,20.0488,20.3382,18.5781,19.5067,6172321.5275526,0
+GSK.US,D,20100507,000000,19.3056,19.4315,18.7813,19.1163,6732915.7486475,0
+GSK.US,D,20100510,000000,19.7644,19.9854,19.6247,19.7248,3861644.5926734,0
+GSK.US,D,20100511,000000,19.589,19.9557,19.4918,19.7704,3117429.8457716,0
+GSK.US,D,20100512,000000,19.7526,19.8854,19.6742,19.7852,2909491.3334537,0
+GSK.US,D,20100513,000000,19.7099,19.7852,19.589,19.6108,1910265.1769044,0
+GSK.US,D,20100514,000000,19.3799,19.4075,18.9894,19.0905,4365620.9629384,0
+GSK.US,D,20100517,000000,19.0935,19.3293,19.0033,19.2719,4424626.3135022,0
+GSK.US,D,20100518,000000,19.0905,19.1827,18.8002,18.813,4493259.3626966,0
+GSK.US,D,20100519,000000,18.8051,19.251,18.7981,19.1629,6589647.6010546,0
+GSK.US,D,20100520,000000,18.7497,18.9082,18.5285,18.6287,5129401.9058835,0
+GSK.US,D,20100521,000000,18.1521,18.6613,18.1203,18.602,4472785.9974814,0
+GSK.US,D,20100524,000000,18.3919,18.602,18.3325,18.4028,3081917.0485902,0
+GSK.US,D,20100525,000000,18.0699,18.3988,17.9677,18.3988,5293419.9085169,0
+GSK.US,D,20100526,000000,18.2323,18.3948,18.0272,18.0747,4911762.0315873,0
+GSK.US,D,20100527,000000,18.3423,18.6564,18.2859,18.6445,3826411.3125783,0
+GSK.US,D,20100528,000000,18.9477,18.9539,18.6516,18.7001,3051174.2054416,0
+GSK.US,D,20100601,000000,18.925,19.1193,18.813,18.813,4865005.9875615,0
+GSK.US,D,20100602,000000,19.2312,19.4611,19.1193,19.4542,5806092.5901537,0
+GSK.US,D,20100603,000000,19.589,19.6573,19.4126,19.5207,3197117.4425501,0
+GSK.US,D,20100604,000000,19.2274,19.2659,18.8815,18.9349,2909637.6510621,0
+GSK.US,D,20100607,000000,18.9409,19.1044,18.7932,18.813,2608614.9035609,0
+GSK.US,D,20100608,000000,18.7873,18.8318,18.5484,18.7813,3373475.5695472,0
+GSK.US,D,20100609,000000,18.9022,19.0616,18.7813,18.8388,3404253.7307392,0
+GSK.US,D,20100610,000000,19.1312,19.2997,19.0579,19.1629,3724038.4319812,0
+GSK.US,D,20100611,000000,19.3114,19.5841,19.2818,19.5474,3421167.0371798,0
+GSK.US,D,20100614,000000,19.8031,19.913,19.6613,19.697,2599249.5675385,0
+GSK.US,D,20100615,000000,20.0329,20.1479,19.9369,20.1322,2471174.2331289,0
+GSK.US,D,20100616,000000,20.2182,20.4859,20.139,20.3521,6170178.2268617,0
+GSK.US,D,20100617,000000,20.2182,20.2669,20.0776,20.2123,2398839.8529865,0
+GSK.US,D,20100618,000000,19.8854,19.9557,19.814,19.8368,3725136.3185873,0
+GSK.US,D,20100621,000000,19.8703,19.9051,19.6366,19.6742,3403132.635133,0
+GSK.US,D,20100622,000000,19.6742,19.8655,19.5841,19.596,3941433.0981474,0
+GSK.US,D,20100623,000000,19.6683,19.6683,19.368,19.5573,3224635.2437929,0
+GSK.US,D,20100624,000000,19.7039,19.7297,19.5414,19.5474,3121691.2199795,0
+GSK.US,D,20100625,000000,19.3433,19.4075,19.2164,19.3433,3518168.5479194,0
+GSK.US,D,20100628,000000,19.262,19.4155,19.1312,19.1718,6650450.135484,0
+GSK.US,D,20100629,000000,19.2391,19.262,18.8318,18.9082,3908183.6830042,0
+GSK.US,D,20100630,000000,19.05,19.253,18.9746,19.0101,4259782.8777402,0
+GSK.US,D,20100701,000000,19.0846,19.1044,18.7497,18.9576,4106417.806083,0
+GSK.US,D,20100702,000000,18.813,18.9874,18.7626,18.8815,3188712.757308,0
+GSK.US,D,20100706,000000,18.8983,19.2274,18.8983,19.0756,2931491.4472307,0
+GSK.US,D,20100707,000000,18.9477,19.251,18.9477,19.251,4292987.8930573,0
+GSK.US,D,20100708,000000,19.2391,19.5108,19.2104,19.5108,5185170.105498,0
+GSK.US,D,20100709,000000,19.0846,19.486,19.0331,19.474,6455143.3736595,0
+GSK.US,D,20100712,000000,19.4155,19.6613,19.3868,19.6305,4997925.9484382,0
+GSK.US,D,20100713,000000,19.8982,20.1003,19.7852,19.9637,7103696.677297,0
+GSK.US,D,20100714,000000,20.0488,21.238,19.1718,20.3174,24063101.237088,0
+GSK.US,D,20100715,000000,20.7127,20.8526,20.5522,20.796,7395042.2809068,0
+GSK.US,D,20100716,000000,20.6752,20.7028,20.2945,20.3569,4305963.7422022,0
+GSK.US,D,20100719,000000,20.3224,20.4224,20.1885,20.2618,2806823.7994658,0
+GSK.US,D,20100720,000000,19.9637,20.3569,19.9557,20.3293,3890313.7621312,0
+GSK.US,D,20100721,000000,20.1946,20.3382,20.1003,20.3224,6984619.3712588,0
+GSK.US,D,20100722,000000,20.3441,20.6563,20.3441,20.4907,3783464.5718047,0
+GSK.US,D,20100723,000000,20.4907,20.5246,20.2618,20.4025,4857952.4697511,0
+GSK.US,D,20100726,000000,20.256,20.5354,20.2282,20.5354,3726893.1389746,0
+GSK.US,D,20100727,000000,20.2203,20.3054,20.0379,20.2441,3672250.0713141,0
+GSK.US,D,20100728,000000,20.0488,20.0934,19.799,19.809,2838814.8831769,0
+GSK.US,D,20100729,000000,19.7644,19.8467,19.578,19.6514,6820654.8502341,0
+GSK.US,D,20100730,000000,19.486,19.7852,19.479,19.6573,4466548.8310172,0
+GSK.US,D,20100802,000000,19.913,20.1271,19.8655,20.1221,4024000.6290934,0
+GSK.US,D,20100803,000000,20.1449,20.3689,20.1271,20.2876,2795241.4994047,0
+GSK.US,D,20100804,000000,20.2203,20.3014,20.1221,20.2441,2422830.895324,0
+GSK.US,D,20100805,000000,20.1163,20.2123,20.0885,20.2123,2253573.7132241,0
+GSK.US,D,20100806,000000,20.2837,20.4224,20.2203,20.4145,1731798.0581729,0
+GSK.US,D,20100809,000000,20.5622,20.6196,20.4907,20.5898,1842222.4435782,0
+GSK.US,D,20100810,000000,20.6682,20.9942,20.5671,20.905,2598486.697801,0
+GSK.US,D,20100811,000000,20.5799,20.5898,20.3758,20.3758,3927748.8699605,0
+GSK.US,D,20100812,000000,20.7752,20.8962,20.6811,20.7911,3263008.8024897,0
+GSK.US,D,20100813,000000,21.2231,21.4085,21.2182,21.3173,4747855.0285189,0
+GSK.US,D,20100816,000000,21.2499,21.4353,21.2003,21.2698,3211297.1324314,0
+GSK.US,D,20100817,000000,21.3045,21.4224,21.1656,21.3045,3795904.5957769,0
+GSK.US,D,20100818,000000,21.352,21.3669,21.2182,21.2421,1979627.7959667,0
+GSK.US,D,20100819,000000,21.123,21.1558,20.7435,20.8426,3177508.8648547,0
+GSK.US,D,20100820,000000,20.9318,21.0022,20.8763,20.9833,1731500.3775215,0
+GSK.US,D,20100823,000000,21.2569,21.4085,21.2182,21.2421,3410591.805899,0
+GSK.US,D,20100824,000000,20.8268,20.905,20.7028,20.7791,2941562.1350341,0
+GSK.US,D,20100825,000000,20.7713,20.9992,20.6682,20.9209,2146236.1248118,0
+GSK.US,D,20100826,000000,21.024,21.1111,20.9426,20.9942,2223364.6770743,0
+GSK.US,D,20100827,000000,21.1508,21.3103,21.0022,21.229,2184116.2399881,0
+GSK.US,D,20100830,000000,21.229,21.238,21.0448,21.0626,2209447.349801,0
+GSK.US,D,20100831,000000,20.8476,21.0189,20.802,20.906,2779111.2444408,0
+GSK.US,D,20100901,000000,21.5907,21.7692,21.5412,21.6751,5463094.852616,0
+GSK.US,D,20100902,000000,21.7145,21.7979,21.67,21.7692,4152657.1975884,0
+GSK.US,D,20100903,000000,21.8723,21.9714,21.8157,21.9574,2256221.557392,0
+GSK.US,D,20100907,000000,21.4967,21.7742,21.4669,21.7494,3206829.9044849,0
+GSK.US,D,20100908,000000,21.8723,22.0666,21.8208,21.8544,2233022.6483134,0
+GSK.US,D,20100909,000000,21.9228,22.1101,21.8544,22.0784,2264330.5801566,0
+GSK.US,D,20100910,000000,22.011,22.0784,21.9486,22.0436,1706920.0284024,0
+GSK.US,D,20100913,000000,22.1675,22.1824,22.011,22.0666,2140267.3754773,0
+GSK.US,D,20100914,000000,22.1151,22.3301,22.0496,22.227,1998395.8042293,0
+GSK.US,D,20100915,000000,22.2182,22.4838,22.1715,22.3817,2408708.7233992,0
+GSK.US,D,20100916,000000,22.3479,22.3479,22.2112,22.3083,1736447.9308582,0
+GSK.US,D,20100917,000000,22.4292,22.4748,22.236,22.2568,1421178.8937367,0
+GSK.US,D,20100920,000000,22.4153,22.5431,22.3688,22.5431,3227392.069352,0
+GSK.US,D,20100921,000000,22.4906,22.6254,22.3479,22.5551,3437029.8841009,0
+GSK.US,D,20100922,000000,22.2894,22.4838,22.2568,22.4411,4256014.9470529,0
+GSK.US,D,20100923,000000,22.0496,22.6433,21.8048,22.0397,16522354.872682,0
+GSK.US,D,20100924,000000,22.2766,22.6323,22.2568,22.6195,3588156.8008935,0
+GSK.US,D,20100927,000000,22.5857,22.6869,22.4748,22.5322,4580306.2306325,0
+GSK.US,D,20100928,000000,22.343,22.4489,22.2052,22.4015,2529513.586303,0
+GSK.US,D,20100929,000000,22.1498,22.2816,22.0397,22.2003,2347409.7181884,0
+GSK.US,D,20100930,000000,22.3548,22.4351,22.0436,22.0883,2786422.0794246,0
+GSK.US,D,20101001,000000,22.343,22.3688,22.1567,22.2409,3361929.5966164,0
+GSK.US,D,20101004,000000,22.2241,22.3013,22.1447,22.2409,2366287.7169287,0
+GSK.US,D,20101005,000000,22.5184,22.7255,22.4906,22.665,4065840.4014781,0
+GSK.US,D,20101006,000000,22.6254,22.7572,22.5928,22.7572,2620473.6934475,0
+GSK.US,D,20101007,000000,23.207,23.207,22.9662,23.0238,3747637.9485805,0
+GSK.US,D,20101008,000000,23.1338,23.3656,23.1,23.2863,4114003.1127182,0
+GSK.US,D,20101011,000000,23.3132,23.3458,23.1,23.1615,2457007.6613781,0
+GSK.US,D,20101012,000000,23.1734,23.2111,23.0058,23.1734,2148482.352372,0
+GSK.US,D,20101013,000000,23.2794,23.438,23.1962,23.3964,2810574.5756747,0
+GSK.US,D,20101014,000000,23.4885,23.5302,23.2012,23.2794,5604410.4169523,0
+GSK.US,D,20101015,000000,23.3528,23.3528,23.0317,23.2111,3165498.711925,0
+GSK.US,D,20101018,000000,23.1794,23.3182,23.1555,23.2626,2013983.1704118,0
+GSK.US,D,20101019,000000,22.7146,22.8752,22.6373,22.7572,2946391.6251974,0
+GSK.US,D,20101020,000000,22.6729,23.0058,22.6135,22.8711,2715843.5105823,0
+GSK.US,D,20101021,000000,22.4351,22.67,22.4223,22.6373,4944359.576558,0
+GSK.US,D,20101022,000000,22.5738,22.6135,22.4489,22.5075,2074225.6615815,0
+GSK.US,D,20101025,000000,22.7721,22.9157,22.5322,22.5322,3403394.9977413,0
+GSK.US,D,20101026,000000,22.6581,22.67,22.3886,22.454,3259180.3265854,0
+GSK.US,D,20101027,000000,22.0042,22.1567,21.8871,21.999,4900774.0837424,0
+GSK.US,D,20101028,000000,22.1348,22.2003,21.893,22.011,3584853.0502052,0
+GSK.US,D,20101029,000000,22.007,22.0168,21.8099,21.8198,3704070.61933,0
+GSK.US,D,20101101,000000,22.0556,22.1002,21.8644,21.9714,6121989.2793607,0
+GSK.US,D,20101102,000000,21.999,22.0338,21.8048,21.8257,4096031.2740628,0
+GSK.US,D,20101103,000000,21.902,21.9714,21.687,21.9436,5270462.1712204,0
+GSK.US,D,20101104,000000,22.1795,22.4838,22.1151,22.3886,6895399.9391104,0
+GSK.US,D,20101105,000000,22.8394,22.9118,22.7314,22.8335,6352745.2658885,0
+GSK.US,D,20101108,000000,22.7523,22.7572,22.5857,22.6373,3054131.8393045,0
+GSK.US,D,20101109,000000,22.4015,22.4153,22.0436,22.1399,5293142.4096045,0
+GSK.US,D,20101110,000000,22.2816,22.3013,21.999,22.3013,7214674.0423533,0
+GSK.US,D,20101111,000000,22.2112,22.2529,22.122,22.2182,3182557.3268869,0
+GSK.US,D,20101112,000000,22.0883,22.1616,21.9841,22.1447,3550588.4935862,0
+GSK.US,D,20101115,000000,22.0042,22.0784,21.909,21.9278,3576452.4013108,0
+GSK.US,D,20101116,000000,21.8544,21.8811,21.5015,21.5412,7126886.504593,0
+GSK.US,D,20101117,000000,21.8871,22.2459,21.8583,22.1151,8092897.5549557,0
+GSK.US,D,20101118,000000,22.4153,22.5551,22.3945,22.4975,3484023.0635611,0
+GSK.US,D,20101119,000000,22.3231,22.4659,22.1715,22.4489,3425224.5758228,0
+GSK.US,D,20101122,000000,22.2667,22.4292,22.13,22.343,3918871.9320239,0
+GSK.US,D,20101123,000000,21.9168,21.9654,21.7017,21.8048,5660892.0410434,0
+GSK.US,D,20101124,000000,21.6195,21.9228,21.6136,21.8484,4311611.6018851,0
+GSK.US,D,20101126,000000,21.9574,22.122,21.893,22.0338,1710093.6068736,0
+GSK.US,D,20101129,000000,21.7306,21.7742,21.3412,21.6413,6034647.7580342,0
+GSK.US,D,20101130,000000,21.2281,21.458,21.1864,21.3965,8560180.4963026,0
+GSK.US,D,20101201,000000,21.4629,21.6086,21.4293,21.6086,3972161.8140787,0
+GSK.US,D,20101202,000000,21.4184,21.786,21.4025,21.7652,3300288.5109282,0
+GSK.US,D,20101203,000000,21.8048,21.9377,21.6751,21.902,2193281.7767936,0
+GSK.US,D,20101206,000000,21.6474,21.8544,21.6086,21.8415,2579309.0002352,0
+GSK.US,D,20101207,000000,22.0666,22.122,21.995,21.995,3598612.9599136,0
+GSK.US,D,20101208,000000,21.995,22.0952,21.902,22.0496,2404767.2297557,0
+GSK.US,D,20101209,000000,22.13,22.1399,21.9574,22.122,1956711.4312354,0
+GSK.US,D,20101210,000000,22.0784,22.1952,22.0496,22.1567,1486672.6734164,0
+GSK.US,D,20101213,000000,22.1447,22.3627,22.122,22.343,2124907.0538595,0
+GSK.US,D,20101214,000000,22.122,22.3163,22.1002,22.2766,2306830.2954095,0
+GSK.US,D,20101215,000000,22.3479,22.3479,22.2052,22.2459,2508771.803958,0
+GSK.US,D,20101216,000000,22.2529,22.4055,22.2112,22.3817,2133690.1467093,0
+GSK.US,D,20101217,000000,22.0784,22.1675,21.9902,22.0823,2693034.109068,0
+GSK.US,D,20101220,000000,22.1051,22.1675,21.9654,21.995,1947931.3656463,0
+GSK.US,D,20101221,000000,21.8981,21.9654,21.78,21.8484,2431192.1898271,0
+GSK.US,D,20101222,000000,21.7563,21.8583,21.7145,21.8367,2414967.0806894,0
+GSK.US,D,20101223,000000,21.8544,21.9326,21.8415,21.8981,1481092.4225592,0
+GSK.US,D,20101227,000000,21.8257,21.902,21.7563,21.8811,1104394.2080099,0
+GSK.US,D,20101228,000000,21.9902,21.9902,21.8723,21.8772,1535157.283395,0
+GSK.US,D,20101229,000000,21.894,22.0308,21.8841,21.9544,2662058.1668329,0
+GSK.US,D,20101230,000000,21.9109,21.9615,21.7563,21.8276,2429312.2608313,0
+GSK.US,D,20101231,000000,21.8603,22.0001,21.8208,21.9208,1675027.8352127,0
+GSK.US,D,20110103,000000,21.9574,22.0784,21.893,21.9377,2232101.3519243,0
+GSK.US,D,20110104,000000,22.2568,22.3013,22.122,22.2766,3267834.2563051,0
+GSK.US,D,20110105,000000,21.7613,21.8723,21.7017,21.7652,6884001.292875,0
+GSK.US,D,20110106,000000,21.8644,21.9168,21.7017,21.8257,4186424.2743391,0
+GSK.US,D,20110107,000000,21.6532,21.7613,21.6136,21.67,3819942.0561145,0
+GSK.US,D,20110110,000000,21.5978,21.67,21.5631,21.67,3603739.1216412,0
+GSK.US,D,20110111,000000,21.4571,21.573,21.3846,21.573,3740636.9032917,0
+GSK.US,D,20110112,000000,21.6413,21.8326,21.5542,21.8157,3460789.8455261,0
+GSK.US,D,20110113,000000,21.8484,21.8723,21.6929,21.7306,3036051.0192579,0
+GSK.US,D,20110114,000000,21.8257,21.9486,21.8048,21.8981,2827290.1010722,0
+GSK.US,D,20110118,000000,21.1369,21.3777,21.123,21.3412,7565581.0034386,0
+GSK.US,D,20110119,000000,21.5076,21.5907,21.0755,21.2421,7731559.6620242,0
+GSK.US,D,20110120,000000,20.7525,20.7713,20.5175,20.7068,9014622.8061565,0
+GSK.US,D,20110121,000000,20.905,20.9378,20.7435,20.8763,2739033.3378782,0
+GSK.US,D,20110124,000000,21.0804,21.229,21.0665,21.1558,4228821.0627224,0
+GSK.US,D,20110125,000000,20.7435,20.8962,20.7068,20.8832,4791075.2318571,0
+GSK.US,D,20110126,000000,21.0755,21.0755,20.9318,20.9586,4619671.7218055,0
+GSK.US,D,20110127,000000,21.0665,21.0993,20.9209,20.9378,5329393.8584366,0
+GSK.US,D,20110128,000000,20.5067,20.6028,20.3014,20.3441,10656306.372053,0
+GSK.US,D,20110131,000000,20.2886,20.4313,20.2777,20.3065,7670049.7576398,0
+GSK.US,D,20110201,000000,20.6097,20.9169,20.5622,20.8962,4828143.0320352,0
+GSK.US,D,20110202,000000,20.6127,20.6752,20.5522,20.6682,4896762.963099,0
+GSK.US,D,20110203,000000,21.238,21.352,21.1111,21.2421,7024639.759865,0
+GSK.US,D,20110204,000000,21.142,21.2421,21.0804,21.2421,3792148.7741333,0
+GSK.US,D,20110207,000000,21.4571,21.893,21.4293,21.8723,10317552.854245,0
+GSK.US,D,20110208,000000,21.6413,21.8257,21.6086,21.791,8197883.9707644,0
+GSK.US,D,20110209,000000,21.238,21.4025,21.2182,21.3846,5059393.4711704,0
+GSK.US,D,20110210,000000,21.1508,21.3669,21.0873,21.3103,4866983.7979918,0
+GSK.US,D,20110211,000000,21.2787,21.2956,21.0755,21.0993,3972808.6388164,0
+GSK.US,D,20110214,000000,21.1072,21.3948,21.0755,21.3718,5056469.1371771,0
+GSK.US,D,20110215,000000,21.356,21.4224,21.3232,21.3907,3819657.4935934,0
+GSK.US,D,20110216,000000,21.3103,21.5354,21.2846,21.4571,5061743.634687,0
+GSK.US,D,20110218,000000,21.7365,21.9714,21.6968,21.8811,7068106.18042,0
+GSK.US,D,20110222,000000,21.4629,21.5631,21.2231,21.2787,5272311.8276076,0
+GSK.US,D,20110223,000000,21.4867,21.5542,21.3292,21.3608,4754176.9582874,0
+GSK.US,D,20110224,000000,21.2994,21.3777,21.1558,21.3103,3764741.9724553,0
+GSK.US,D,20110225,000000,21.229,21.3948,21.1736,21.3948,1972044.5075055,0
+GSK.US,D,20110228,000000,21.5839,21.7017,21.5452,21.5779,2376236.3052108,0
+GSK.US,D,20110301,000000,21.5015,21.5978,21.3173,21.3292,3013197.2179176,0
+GSK.US,D,20110302,000000,21.2956,21.4184,21.1835,21.2757,2228802.6466708,0
+GSK.US,D,20110303,000000,21.352,21.5076,21.2617,21.4629,2917152.3216105,0
+GSK.US,D,20110304,000000,21.6195,21.6354,21.3361,21.5076,3384399.9449141,0
+GSK.US,D,20110307,000000,21.6294,21.6474,21.2846,21.3669,2390989.1564822,0
+GSK.US,D,20110308,000000,21.2757,21.4353,21.238,21.3292,2887989.7086323,0
+GSK.US,D,20110309,000000,21.5907,21.6354,21.4867,21.5631,4333428.0618364,0
+GSK.US,D,20110310,000000,21.6195,21.6354,21.3846,21.4629,5583478.92626,0
+GSK.US,D,20110311,000000,21.4828,21.6968,21.4224,21.6532,3956947.8100692,0
+GSK.US,D,20110314,000000,21.5789,21.67,21.4184,21.5631,4230113.7031107,0
+GSK.US,D,20110315,000000,20.8526,21.0804,20.8099,21.024,4434825.155349,0
+GSK.US,D,20110316,000000,20.7752,20.8526,20.3382,20.4571,7861274.7627343,0
+GSK.US,D,20110317,000000,20.7217,21.0052,20.6909,20.8713,4724296.8844846,0
+GSK.US,D,20110318,000000,20.8873,20.9209,20.7791,20.8703,4253711.2015364,0
+GSK.US,D,20110321,000000,21.0873,21.1558,21.0448,21.1311,2718685.0994454,0
+GSK.US,D,20110322,000000,21.2757,21.2956,21.1558,21.229,2660215.5740544,0
+GSK.US,D,20110323,000000,21.0022,21.0804,20.9704,21.026,4110018.2283358,0
+GSK.US,D,20110324,000000,20.9486,21.123,20.911,21.0289,3904992.9500549,0
+GSK.US,D,20110325,000000,21.142,21.2499,21.0665,21.0804,3866299.5107935,0
+GSK.US,D,20110328,000000,21.2846,21.3173,21.0933,21.1311,3349471.4090791,0
+GSK.US,D,20110329,000000,21.1311,21.3232,21.0626,21.3173,3680779.8833386,0
+GSK.US,D,20110330,000000,21.4748,21.5978,21.4442,21.5076,3562158.6846037,0
+GSK.US,D,20110331,000000,21.6006,21.6464,21.3718,21.4659,4982340.6004296,0
+GSK.US,D,20110401,000000,21.5175,21.6929,21.4867,21.6751,2762624.7817819,0
+GSK.US,D,20110404,000000,22.1101,22.1101,21.909,21.9654,4608225.6484832,0
+GSK.US,D,20110405,000000,22.1616,22.236,22.0358,22.1437,4629399.3200445,0
+GSK.US,D,20110406,000000,22.1051,22.2529,22.0823,22.2003,3567938.7346778,0
+GSK.US,D,20110407,000000,22.321,22.3756,22.2241,22.335,4021060.1497086,0
+GSK.US,D,20110408,000000,22.458,22.4777,22.2281,22.3173,4041834.2228361,0
+GSK.US,D,20110411,000000,22.4748,22.5629,22.3231,22.3688,3270226.8014736,0
+GSK.US,D,20110412,000000,22.5065,22.5729,22.4134,22.4887,4314196.882662,0
+GSK.US,D,20110413,000000,22.7255,22.785,22.5928,22.6373,3951824.6756023,0
+GSK.US,D,20110414,000000,22.7364,22.886,22.7046,22.778,4573569.5661258,0
+GSK.US,D,20110415,000000,23.0099,23.0792,22.9305,22.9861,3701740.6375526,0
+GSK.US,D,20110418,000000,22.7116,22.7255,22.4807,22.6254,2873370.0568388,0
+GSK.US,D,20110419,000000,22.6996,22.7593,22.6026,22.7324,3248948.184869,0
+GSK.US,D,20110420,000000,23.1417,23.2179,23.0733,23.1615,3984737.0557028,0
+GSK.US,D,20110421,000000,23.2487,23.2586,23.0168,23.1289,2233720.9364858,0
+GSK.US,D,20110425,000000,23.0317,23.1289,22.993,23.0792,1828782.4144345,0
+GSK.US,D,20110426,000000,22.9515,23.3627,22.9019,23.3201,3992218.4263817,0
+GSK.US,D,20110427,000000,23.6143,24.1446,23.5351,24.0971,14171995.593326,0
+GSK.US,D,20110428,000000,24.3398,24.422,24.2131,24.3398,15282587.613409,0
+GSK.US,D,20110429,000000,24.2565,24.4172,24.1852,24.4061,3673143.1132686,0
+GSK.US,D,20110502,000000,24.1971,24.5607,24.1763,24.3766,3785773.3627561,0
+GSK.US,D,20110503,000000,24.2427,24.4329,24.209,24.3437,4461715.3045062,0
+GSK.US,D,20110504,000000,24.6828,24.752,24.3973,24.4637,4266772.8230725,0
+GSK.US,D,20110505,000000,24.2854,24.4329,24.1763,24.2565,3421208.4097449,0
+GSK.US,D,20110506,000000,24.4132,24.538,24.209,24.324,3199419.1698926,0
+GSK.US,D,20110509,000000,24.2131,24.2714,24.0683,24.2031,5236478.1407746,0
+GSK.US,D,20110510,000000,24.1595,24.3101,24.1139,24.2427,2282064.2742908,0
+GSK.US,D,20110511,000000,24.3834,24.4983,24.1763,24.4024,4263525.5812536,0
+GSK.US,D,20110512,000000,24.4508,24.7184,24.3557,24.6797,3459854.4219194,0
+GSK.US,D,20110513,000000,24.9294,24.9502,24.5994,24.7462,6705967.0724469,0
+GSK.US,D,20110516,000000,24.6797,24.8878,24.6232,24.7114,6720296.1071973,0
+GSK.US,D,20110517,000000,24.2854,24.4024,24.1763,24.3725,6081261.5207996,0
+GSK.US,D,20110518,000000,24.1971,24.4576,24.1595,24.3834,6549327.513623,0
+GSK.US,D,20110519,000000,24.5143,24.6828,24.4775,24.6828,4766573.5915206,0
+GSK.US,D,20110520,000000,24.5815,24.6232,24.3973,24.4775,2782459.3949552,0
+GSK.US,D,20110523,000000,24.0534,24.0971,23.8751,23.9999,5362114.5120157,0
+GSK.US,D,20110524,000000,24.2923,24.328,24.1525,24.2565,3355121.286936,0
+GSK.US,D,20110525,000000,24.2606,24.4637,24.2427,24.4271,3022348.6275059,0
+GSK.US,D,20110526,000000,24.4915,24.543,24.3498,24.5083,3331541.9520756,0
+GSK.US,D,20110527,000000,24.3398,24.6618,24.3338,24.6045,2905401.5040282,0
+GSK.US,D,20110531,000000,24.5459,24.6271,24.4816,24.5835,6970036.0465958,0
+GSK.US,D,20110601,000000,24.4844,24.5607,23.994,24.0048,4125134.3509107,0
+GSK.US,D,20110602,000000,23.9721,24.0098,23.7204,23.8542,5442751.659618,0
+GSK.US,D,20110603,000000,23.8236,24.2131,23.7888,24.1139,4484799.1776721,0
+GSK.US,D,20110606,000000,24.2031,24.2318,24.0297,24.0505,2386442.2106662,0
+GSK.US,D,20110607,000000,24.4191,24.4508,24.2259,24.2318,4579363.7434172,0
+GSK.US,D,20110608,000000,24.1039,24.1397,23.9147,23.9771,2957377.5548684,0
+GSK.US,D,20110609,000000,24.1337,24.1763,23.9038,23.9038,3153949.7117334,0
+GSK.US,D,20110610,000000,23.7244,23.7244,23.436,23.5163,3831549.5833496,0
+GSK.US,D,20110613,000000,23.7264,23.8572,23.6461,23.7482,2704560.9093465,0
+GSK.US,D,20110614,000000,24.0157,24.0624,23.9147,23.9642,2724903.0932577,0
+GSK.US,D,20110615,000000,23.7145,23.7879,23.4073,23.4975,3616216.4818308,0
+GSK.US,D,20110616,000000,23.215,23.4667,23.1764,23.2963,3501019.1151316,0
+GSK.US,D,20110617,000000,23.3944,23.4975,23.3329,23.3994,2579622.826278,0
+GSK.US,D,20110620,000000,23.3875,23.5292,23.3875,23.4717,2183273.6523812,0
+GSK.US,D,20110621,000000,23.4073,23.5163,23.3817,23.4797,2294675.8430452,0
+GSK.US,D,20110622,000000,23.4073,23.555,23.3677,23.3706,2180094.0193884,0
+GSK.US,D,20110623,000000,23.0278,23.2676,22.9425,23.2586,3744379.6068052,0
+GSK.US,D,20110624,000000,23.5292,23.5292,23.3261,23.3875,3013774.4156555,0
+GSK.US,D,20110627,000000,23.3329,23.3875,23.2538,23.2973,2338575.1619037,0
+GSK.US,D,20110628,000000,23.6204,23.7432,23.5698,23.665,3377351.4725385,0
+GSK.US,D,20110629,000000,23.9335,24.106,23.8572,24.0832,3036480.8903004,0
+GSK.US,D,20110630,000000,24.0791,24.32,24.0356,24.2724,3179986.1733274,0
+GSK.US,D,20110701,000000,24.0733,24.328,24.0645,24.328,2549060.6096942,0
+GSK.US,D,20110705,000000,24.5102,24.5906,24.422,24.4785,3015567.5631732,0
+GSK.US,D,20110706,000000,24.5508,24.659,24.4785,24.659,3494522.6133201,0
+GSK.US,D,20110707,000000,24.7908,24.8779,24.7036,24.8403,4899428.9708323,0
+GSK.US,D,20110708,000000,24.8938,25.1268,24.8878,25.0137,4005287.1115265,0
+GSK.US,D,20110711,000000,24.6618,24.7402,24.4191,24.4468,2371254.4429176,0
+GSK.US,D,20110712,000000,24.5044,24.7352,24.4865,24.5835,3204703.7582722,0
+GSK.US,D,20110713,000000,24.4983,24.8253,24.4915,24.5777,4394108.4967443,0
+GSK.US,D,20110714,000000,24.5191,24.5607,24.1525,24.1635,8535560.7927925,0
+GSK.US,D,20110715,000000,24.5102,24.6084,24.3498,24.4865,5171595.8677892,0
+GSK.US,D,20110718,000000,24.3973,24.4508,24.1296,24.2854,2593875.1704201,0
+GSK.US,D,20110719,000000,24.2476,24.3437,24.1258,24.2546,2313302.579134,0
+GSK.US,D,20110720,000000,24.2497,24.3973,24.1763,24.2714,3613453.60175,0
+GSK.US,D,20110721,000000,24.7689,24.9335,24.6966,24.8314,3356108.1739774,0
+GSK.US,D,20110722,000000,24.7441,24.8086,24.5906,24.7492,2032863.1873262,0
+GSK.US,D,20110725,000000,25.0623,25.2188,24.9502,24.9969,4752386.8380306,0
+GSK.US,D,20110726,000000,25.5071,25.6311,25.2466,25.3973,8127093.4936618,0
+GSK.US,D,20110727,000000,25.6311,25.6489,24.9622,25.0652,5850802.2058364,0
+GSK.US,D,20110728,000000,25.2853,25.642,25.2704,25.4081,5246736.5187517,0
+GSK.US,D,20110729,000000,25.3545,25.5895,25.1168,25.1296,5142358.5823763,0
+GSK.US,D,20110801,000000,25.3427,25.3556,24.8641,25.1584,6304757.1266913,0
+GSK.US,D,20110802,000000,24.973,25.1693,24.885,24.9345,5114177.8110046,0
+GSK.US,D,20110803,000000,25.0137,25.0425,24.6432,24.9791,7000310.6733977,0
+GSK.US,D,20110804,000000,24.9294,24.973,24.1158,24.1615,9682132.8173168,0
+GSK.US,D,20110805,000000,23.9851,24.1485,23.4925,23.9423,11405911.661463,0
+GSK.US,D,20110808,000000,23.3082,23.6411,22.5738,22.5798,12690531.826768,0
+GSK.US,D,20110809,000000,22.8722,23.4458,22.562,23.428,10529745.677161,0
+GSK.US,D,20110810,000000,23.0001,23.1298,22.1904,22.2389,12898828.564953,0
+GSK.US,D,20110811,000000,22.321,23.5491,22.3074,23.3667,7515267.9278989,0
+GSK.US,D,20110812,000000,23.6283,23.8284,23.3806,23.6481,5652439.9287146,0
+GSK.US,D,20110815,000000,24.0645,24.1615,23.9078,24.1089,2971677.3260974,0
+GSK.US,D,20110816,000000,24.0465,24.2546,23.9147,23.9603,5223353.9558475,0
+GSK.US,D,20110817,000000,24.0227,24.2981,24.001,24.1615,7591947.4364668,0
+GSK.US,D,20110818,000000,24.0702,24.0861,23.4925,23.6361,8042237.3535038,0
+GSK.US,D,20110819,000000,23.428,23.8751,23.2863,23.3706,8687638.269496,0
+GSK.US,D,20110822,000000,24.4706,24.4785,23.6977,23.7521,11913490.472156,0
+GSK.US,D,20110823,000000,24.3389,24.8086,24.2635,24.8086,8382164.4394396,0
+GSK.US,D,20110824,000000,24.5668,24.9522,24.538,24.8253,4001095.3643184,0
+GSK.US,D,20110825,000000,24.3547,24.4825,23.9038,23.9781,5743477.7355546,0
+GSK.US,D,20110826,000000,23.7521,24.1673,23.4876,23.995,8043206.0769799,0
+GSK.US,D,20110829,000000,24.2546,24.5262,24.1673,24.4865,3188867.1476119,0
+GSK.US,D,20110830,000000,23.8691,24.2635,23.7056,24.1554,7905572.6709395,0
+GSK.US,D,20110831,000000,24.4061,24.6323,24.3369,24.52,5291163.5900872,0
+GSK.US,D,20110901,000000,24.538,24.7352,24.3973,24.3973,3671411.5200553,0
+GSK.US,D,20110902,000000,23.9474,24.1694,23.7472,23.8949,3189164.8282634,0
+GSK.US,D,20110906,000000,23.5491,23.7988,23.2705,23.7888,6845639.8432217,0
+GSK.US,D,20110907,000000,23.8949,24.1852,23.8603,24.1803,2639814.8630999,0
+GSK.US,D,20110908,000000,23.9423,24.2476,23.8631,23.9375,3543084.9229941,0
+GSK.US,D,20110909,000000,23.9206,23.9266,23.3994,23.5123,8200279.543194,0
+GSK.US,D,20110912,000000,23.0278,23.428,23.0228,23.4112,5134318.1775247,0
+GSK.US,D,20110913,000000,23.3409,23.4925,23.1516,23.3141,4251873.6541926,0
+GSK.US,D,20110914,000000,23.3141,23.5302,23.0615,23.4727,6562134.8452466,0
+GSK.US,D,20110915,000000,23.5411,23.7114,23.4112,23.5787,4280254.2247814,0
+GSK.US,D,20110916,000000,23.6163,23.7888,23.5084,23.7354,7394877.7997332,0
+GSK.US,D,20110919,000000,23.2101,23.8631,23.1259,23.768,8440000.2582234,0
+GSK.US,D,20110920,000000,23.8909,24.2239,23.768,24.0645,6158424.3820183,0
+GSK.US,D,20110921,000000,23.7937,23.9652,23.428,23.436,5787352.836326,0
+GSK.US,D,20110922,000000,22.9643,23.1487,22.8572,23.0802,5331228.3785194,0
+GSK.US,D,20110923,000000,23.0228,23.2863,22.9752,23.2863,4695803.2961569,0
+GSK.US,D,20110926,000000,23.5818,23.78,23.3309,23.7739,5852769.9253972,0
+GSK.US,D,20110927,000000,24.094,24.4092,24.0465,24.1554,4105796.2085193,0
+GSK.US,D,20110928,000000,24.2755,24.3626,23.8751,23.9335,4131853.8609393,0
+GSK.US,D,20110929,000000,24.309,24.4024,23.6215,23.8979,6648690.2878356,0
+GSK.US,D,20110930,000000,23.6262,23.9762,23.4983,23.6402,4495743.734778,0
+GSK.US,D,20111003,000000,23.3756,23.5985,23.1992,23.2052,5743189.1366856,0
+GSK.US,D,20111004,000000,23.2101,23.5292,22.9455,23.5154,7523520.2410108,0
+GSK.US,D,20111005,000000,23.5818,23.9633,23.4975,23.9474,5655667.9978812,0
+GSK.US,D,20111006,000000,23.7244,24.2616,23.6065,24.2616,7602813.2847902,0
+GSK.US,D,20111007,000000,24.5668,24.7352,24.3904,24.5508,6764970.4048367,0
+GSK.US,D,20111010,000000,24.8731,25.0652,24.8731,25.0494,4729731.8268203,0
+GSK.US,D,20111011,000000,24.7679,24.8978,24.6937,24.8155,4444907.952196,0
+GSK.US,D,20111012,000000,24.8978,25.077,24.8017,24.8452,10978495.727507,0
+GSK.US,D,20111013,000000,24.5568,25.0821,24.4648,25.0821,6832721.5120331,0
+GSK.US,D,20111014,000000,24.8968,25.0781,24.8938,24.985,4362973.1187705,0
+GSK.US,D,20111017,000000,24.9294,24.9522,24.7352,24.7492,3561874.1220825,0
+GSK.US,D,20111018,000000,24.6778,25.0494,24.4468,24.8452,4315134.3244426,0
+GSK.US,D,20111019,000000,24.9998,25.0652,24.7232,24.8086,3710001.0233603,0
+GSK.US,D,20111020,000000,25.2228,25.2704,24.9622,25.1732,4503494.5316736,0
+GSK.US,D,20111021,000000,25.5994,25.7599,25.5152,25.7599,6171046.0416424,0
+GSK.US,D,20111024,000000,25.316,25.6361,25.306,25.6015,5332268.7471692,0
+GSK.US,D,20111025,000000,25.304,25.4566,25.1346,25.198,5351353.6087353,0
+GSK.US,D,20111026,000000,25.7202,25.7717,25.304,25.6718,6147885.477868,0
+GSK.US,D,20111027,000000,25.6964,25.7441,25.2387,25.6241,6746825.0032249,0
+GSK.US,D,20111028,000000,25.6657,25.7807,25.5191,25.7202,4140954.8161797,0
+GSK.US,D,20111031,000000,25.7957,26.1564,25.6459,25.6459,5950352.6702227,0
+GSK.US,D,20111101,000000,25.0146,25.3785,24.985,25.1346,8058518.9715108,0
+GSK.US,D,20111102,000000,25.0712,25.304,24.985,25.0841,5560617.0522241,0
+GSK.US,D,20111103,000000,25.4705,25.8571,25.207,25.8242,6155808.8286329,0
+GSK.US,D,20111104,000000,25.8421,25.9432,25.5419,25.754,5874113.1235668,0
+GSK.US,D,20111107,000000,25.53,25.7599,25.424,25.75,4226103.5915546,0
+GSK.US,D,20111108,000000,25.963,26.1376,25.8124,26.1217,6598406.4758177,0
+GSK.US,D,20111109,000000,25.4379,25.4616,24.985,25.1594,6425229.9999873,0
+GSK.US,D,20111110,000000,25.5954,25.6925,25.304,25.634,4838965.4896195,0
+GSK.US,D,20111111,000000,25.8421,26.0879,25.8124,25.9749,2785850.9362084,0
+GSK.US,D,20111114,000000,25.7202,25.8501,25.5954,25.6657,2101378.1733469,0
+GSK.US,D,20111115,000000,25.8768,25.9888,25.7441,25.8768,3295734.5015035,0
+GSK.US,D,20111116,000000,25.5954,25.7926,25.4379,25.4379,3119722.4913317,0
+GSK.US,D,20111117,000000,25.5339,25.5528,25.0781,25.2199,3808161.9750104,0
+GSK.US,D,20111118,000000,25.3912,25.4131,25.09,25.096,3206853.1134848,0
+GSK.US,D,20111121,000000,24.7194,24.8769,24.5955,24.7828,4338034.5437826,0
+GSK.US,D,20111122,000000,24.6084,24.6727,24.3805,24.6133,9240695.6201294,0
+GSK.US,D,20111123,000000,24.538,24.5906,24.32,24.3636,3526412.7883357,0
+GSK.US,D,20111125,000000,24.1368,24.3587,24.0564,24.0564,2262011.6983356,0
+GSK.US,D,20111128,000000,24.5102,24.637,24.432,24.5459,3724990.0009789,0
+GSK.US,D,20111129,000000,24.7758,24.8631,24.6828,24.8056,3963539.1660544,0
+GSK.US,D,20111130,000000,25.5399,25.7877,25.4795,25.7877,8865589.744794,0
+GSK.US,D,20111201,000000,25.8035,25.8839,25.5658,25.6807,4004186.1976592,0
+GSK.US,D,20111202,000000,25.6756,25.7421,25.5528,25.6122,3787866.2090993,0
+GSK.US,D,20111205,000000,25.7926,25.8096,25.3178,25.4566,5780121.7192117,0
+GSK.US,D,20111206,000000,25.7877,26.0404,25.7599,25.9522,3076870.6047318,0
+GSK.US,D,20111207,000000,26.0454,26.2891,25.8372,26.1612,4300712.4536922,0
+GSK.US,D,20111208,000000,26.3358,26.3693,26.0345,26.0741,3969005.3900857,0
+GSK.US,D,20111209,000000,25.8035,26.0008,25.7975,25.8897,3876215.8082931,0
+GSK.US,D,20111212,000000,26.2197,26.2197,25.7975,25.8897,4235848.344272,0
+GSK.US,D,20111213,000000,26.1376,26.3358,25.8839,25.9968,4475582.1774317,0
+GSK.US,D,20111214,000000,25.7639,25.8897,25.7361,25.7877,5291010.2088702,0
+GSK.US,D,20111215,000000,26.1672,26.3198,26.0454,26.196,4071069.4900749,0
+GSK.US,D,20111216,000000,26.0454,26.1741,25.9691,26.0235,4880602.4355265,0
+GSK.US,D,20111219,000000,26.0641,26.2891,25.9582,25.9968,4097548.9408419,0
+GSK.US,D,20111220,000000,26.0741,26.3069,26.0692,26.2197,6013948.3573413,0
+GSK.US,D,20111221,000000,26.0998,26.2039,25.983,26.1573,3388915.6090344,0
+GSK.US,D,20111222,000000,26.3069,26.4091,26.1672,26.4091,2854691.8573154,0
+GSK.US,D,20111223,000000,26.4348,26.5616,26.3921,26.4626,2088736.3319839,0
+GSK.US,D,20111227,000000,26.4348,26.5725,26.2594,26.5141,1167027.2261743,0
+GSK.US,D,20111228,000000,26.5032,26.5141,26.2505,26.2564,2525556.9563553,0
+GSK.US,D,20111229,000000,26.3249,26.508,26.2139,26.4823,2393369.5926073,0
+GSK.US,D,20111230,000000,26.4823,26.5776,26.4348,26.4527,1900471.9880132,0
+GSK.US,D,20120103,000000,26.6874,26.9562,26.6311,26.8282,5225197.557713,0
+GSK.US,D,20120104,000000,26.8412,26.8976,26.6657,26.8699,4248433.6767655,0
+GSK.US,D,20120105,000000,26.5725,26.743,26.4674,26.743,3641111.6660795,0
+GSK.US,D,20120106,000000,26.7935,26.8044,26.6311,26.7688,3001823.798856,0
+GSK.US,D,20120109,000000,25.6499,25.8174,25.5776,25.7164,7709891.5378553,0
+GSK.US,D,20120110,000000,25.5152,25.6569,25.3487,25.3506,10216319.232818,0
+GSK.US,D,20120111,000000,25.5984,25.7549,25.528,25.751,4556943.8494674,0
+GSK.US,D,20120112,000000,25.6817,25.8887,25.6578,25.8481,3344919.4178284,0
+GSK.US,D,20120113,000000,25.3962,25.5824,25.2892,25.5824,4257788.9219186,0
+GSK.US,D,20120117,000000,25.8342,25.9432,25.7618,25.8283,2532464.1565573,0
+GSK.US,D,20120118,000000,26.0107,26.3774,25.9749,26.3774,4047906.9081269,0
+GSK.US,D,20120119,000000,25.8986,25.9491,25.7025,25.8986,5216903.8720358,0
+GSK.US,D,20120120,000000,25.9046,26.0176,25.7877,26.0057,2598985.1867564,0
+GSK.US,D,20120123,000000,25.9046,26.0929,25.9046,26.0454,1946223.9905198,0
+GSK.US,D,20120124,000000,25.8986,26.0057,25.7164,25.8372,3099220.8716818,0
+GSK.US,D,20120125,000000,25.7025,26.1325,25.6122,26.0929,3004023.6084165,0
+GSK.US,D,20120126,000000,26.2297,26.412,26.0692,26.3467,4012239.7206412,0
+GSK.US,D,20120127,000000,26.0125,26.1475,25.872,26.0125,4008225.5727371,0
+GSK.US,D,20120130,000000,26.0008,26.1285,25.9374,26.1217,3264875.6133551,0
+GSK.US,D,20120131,000000,26.0473,26.1275,25.7717,25.8194,5139229.4037312,0
+GSK.US,D,20120201,000000,26.0741,26.3069,26.0513,26.1919,3341391.6498363,0
+GSK.US,D,20120202,000000,25.7361,25.8096,25.639,25.7421,4837807.0577961,0
+GSK.US,D,20120203,000000,25.9582,26.0899,25.86,26.0026,3760185.9448567,0
+GSK.US,D,20120206,000000,26.1741,26.2039,25.9888,26.1376,3350388.6691205,0
+GSK.US,D,20120207,000000,25.6509,25.9899,25.6241,25.9691,5897149.5696458,0
+GSK.US,D,20120208,000000,25.6122,25.7857,25.5469,25.7113,5004549.595206,0
+GSK.US,D,20120209,000000,26.0284,26.1652,25.9184,26.1186,5185261.9324109,0
+GSK.US,D,20120210,000000,25.7957,25.983,25.7957,25.9432,4316275.6017879,0
+GSK.US,D,20120213,000000,26.2753,26.4189,26.2444,26.3367,3546688.3725078,0
+GSK.US,D,20120214,000000,26.2753,26.3654,26.1564,26.315,4724086.9943982,0
+GSK.US,D,20120215,000000,26.4863,26.5121,26.2018,26.2594,4507447.1252736,0
+GSK.US,D,20120216,000000,26.4903,26.5776,26.3555,26.5556,3607655.3881107,0
+GSK.US,D,20120217,000000,26.5023,26.5378,26.4377,26.4962,5065438.9111135,0
+GSK.US,D,20120221,000000,26.404,26.5378,26.2663,26.3415,3694676.0197858,0
+GSK.US,D,20120222,000000,26.0533,26.3079,26.0404,26.1295,4144097.1129553,0
+GSK.US,D,20120223,000000,26.2227,26.4437,26.1652,26.3842,3040770.518943,0
+GSK.US,D,20120224,000000,26.4249,26.4804,26.3198,26.3485,4413531.4024401,0
+GSK.US,D,20120227,000000,26.084,26.3842,26.084,26.29,2385840.7948416,0
+GSK.US,D,20120228,000000,26.2723,26.5329,26.2444,26.4962,3952506.8183835,0
+GSK.US,D,20120229,000000,26.393,26.5121,26.1564,26.1603,4110817.4252035,0
+GSK.US,D,20120301,000000,26.3654,26.6141,26.3198,26.6141,4183155.841694,0
+GSK.US,D,20120302,000000,26.19,26.2227,26.0404,26.1117,4054080.5021131,0
+GSK.US,D,20120305,000000,26.4565,26.5677,26.3415,26.4189,2737476.3167077,0
+GSK.US,D,20120306,000000,26.2444,26.2951,25.9749,26.0186,2695577.0081927,0
+GSK.US,D,20120307,000000,26.2227,26.3367,26.196,26.3011,1922271.2934864,0
+GSK.US,D,20120308,000000,26.4565,26.4804,26.3415,26.3793,2946957.7229787,0
+GSK.US,D,20120309,000000,26.3555,26.4565,26.2496,26.3259,2727266.3749045,0
+GSK.US,D,20120312,000000,26.29,26.4565,26.2376,26.4318,2393547.1919112,0
+GSK.US,D,20120313,000000,26.4735,26.8927,26.4645,26.8381,5469959.6711659,0
+GSK.US,D,20120314,000000,26.7569,26.8034,26.5497,26.5855,3565703.6070741,0
+GSK.US,D,20120315,000000,26.639,26.6757,26.4487,26.5725,3793618.0047385,0
+GSK.US,D,20120316,000000,26.7389,26.7736,26.5983,26.6757,3046452.6875824,0
+GSK.US,D,20120319,000000,26.7569,26.9332,26.7351,26.8549,2759639.9025713,0
+GSK.US,D,20120320,000000,26.7658,26.967,26.7389,26.8699,1984689.3761294,0
+GSK.US,D,20120321,000000,26.8272,26.9402,26.7351,26.8034,2618231.5022351,0
+GSK.US,D,20120322,000000,26.6905,26.8093,26.6627,26.7351,2419212.309506,0
+GSK.US,D,20120323,000000,26.5616,26.6864,26.4318,26.639,3846454.806751,0
+GSK.US,D,20120326,000000,26.7201,26.9531,26.7034,26.9263,3262524.4407517,0
+GSK.US,D,20120327,000000,26.9581,26.9996,26.8549,26.9481,3320789.121491,0
+GSK.US,D,20120328,000000,27.0224,27.0373,26.6558,26.8213,3129303.7719625,0
+GSK.US,D,20120329,000000,26.3961,26.5556,26.29,26.5438,4548035.629835,0
+GSK.US,D,20120330,000000,26.5844,26.626,26.411,26.51,2842273.0241692,0
+GSK.US,D,20120402,000000,26.6905,27.1345,26.6667,27.065,4925649.0862519,0
+GSK.US,D,20120403,000000,27.1543,27.1582,26.8599,26.9917,2944309.8788106,0
+GSK.US,D,20120404,000000,26.836,26.8728,26.5567,26.7588,5048027.1157176,0
+GSK.US,D,20120405,000000,26.4179,26.5864,26.4179,26.5616,2157106.0094831,0
+GSK.US,D,20120409,000000,26.3793,26.7351,26.3198,26.5776,3731270.5581822,0
+GSK.US,D,20120410,000000,26.7876,26.8699,26.4249,26.5924,7467929.6407004,0
+GSK.US,D,20120411,000000,26.4863,26.6864,26.4804,26.5497,5872329.0578317,0
+GSK.US,D,20120412,000000,26.6082,26.851,26.5725,26.8431,2789915.5384601,0
+GSK.US,D,20120413,000000,26.404,26.4487,26.2554,26.3259,4803723.1277419,0
+GSK.US,D,20120416,000000,26.851,26.9581,26.7351,26.9094,3607971.2323275,0
+GSK.US,D,20120417,000000,26.9639,27.1582,26.8174,27.1176,2857973.4080908,0
+GSK.US,D,20120418,000000,27.276,27.4397,27.2275,27.3772,3595895.4887457,0
+GSK.US,D,20120419,000000,27.6726,27.7152,27.4397,27.5666,5340987.2584541,0
+GSK.US,D,20120420,000000,27.9005,28.0313,27.8173,27.9163,5324259.6240132,0
+GSK.US,D,20120423,000000,27.7549,27.8916,27.5507,27.8588,3639579.8720829,0
+GSK.US,D,20120424,000000,27.7994,27.9779,27.7668,27.8717,3319182.6550599,0
+GSK.US,D,20120425,000000,27.065,27.1573,26.9639,27.1573,8240726.7755819,0
+GSK.US,D,20120426,000000,26.9788,27.3395,26.9639,27.276,3978037.7274134,0
+GSK.US,D,20120427,000000,27.4139,27.504,27.2604,27.4574,4128493.6013813,0
+GSK.US,D,20120430,000000,27.4734,27.5169,27.2443,27.291,2868823.1110229,0
+GSK.US,D,20120501,000000,27.5775,27.6022,27.4932,27.4981,2223427.2404654,0
+GSK.US,D,20120502,000000,27.3367,27.6022,27.2899,27.5507,3361056.7364011,0
+GSK.US,D,20120503,000000,27.6022,27.7161,27.4981,27.6894,3569969.0176299,0
+GSK.US,D,20120504,000000,27.5585,27.5973,27.2068,27.2068,3945501.736747,0
+GSK.US,D,20120507,000000,27.175,27.618,27.071,27.4932,3471861.5475882,0
+GSK.US,D,20120508,000000,27.5298,27.5437,27.189,27.4932,3565439.226292,0
+GSK.US,D,20120509,000000,27.0224,27.3266,26.9639,27.183,4055044.1801544,0
+GSK.US,D,20120510,000000,27.3495,27.3495,27.1355,27.183,1968717.5478173,0
+GSK.US,D,20120511,000000,27.1236,27.4714,27.1236,27.2553,2293521.4475697,0
+GSK.US,D,20120514,000000,27.2315,27.4516,27.1651,27.2365,3965251.5866158,0
+GSK.US,D,20120515,000000,27.2315,27.3109,27.0442,27.1651,3906398.6081822,0
+GSK.US,D,20120516,000000,27.083,27.183,27.0274,27.1037,3185569.4514454,0
+GSK.US,D,20120517,000000,26.8174,26.8846,26.4863,26.4953,3239225.6320647,0
+GSK.US,D,20120518,000000,26.6567,26.6567,26.3456,26.393,4449433.7071858,0
+GSK.US,D,20120521,000000,26.519,26.5864,26.4715,26.5725,3103176.4925425,0
+GSK.US,D,20120522,000000,26.5864,26.7054,26.4427,26.5438,3120985.8681984,0
+GSK.US,D,20120523,000000,26.3287,26.3585,26.0186,26.2247,3489880.8133304,0
+GSK.US,D,20120524,000000,26.5497,26.5725,26.2871,26.4298,3573959.9565339,0
+GSK.US,D,20120525,000000,26.41,26.5616,26.3774,26.4555,3752883.1825688,0
+GSK.US,D,20120529,000000,26.7361,26.7361,26.4487,26.5269,3669153.1834517,0
+GSK.US,D,20120530,000000,26.2635,26.3358,26.0722,26.1414,5016433.6122665,0
+GSK.US,D,20120531,000000,26.4338,26.4775,26.1494,26.3555,5429673.8926907,0
+GSK.US,D,20120601,000000,26.1672,26.2147,25.9096,25.9582,5873571.2438725,0
+GSK.US,D,20120604,000000,25.8918,26.077,25.8699,26.0116,4713348.2910307,0
+GSK.US,D,20120605,000000,26.0404,26.1603,25.9483,26.1196,2512705.2249059,0
+GSK.US,D,20120606,000000,26.2475,26.5121,26.2197,26.5121,2870643.5038883,0
+GSK.US,D,20120607,000000,26.8065,26.8133,26.4487,26.4487,3794828.9090837,0
+GSK.US,D,20120608,000000,26.5677,26.6874,26.4903,26.6567,3242058.1391453,0
+GSK.US,D,20120611,000000,26.8004,26.8174,26.5269,26.5269,2195016.397268,0
+GSK.US,D,20120612,000000,26.8529,27.071,26.6647,27.071,3476168.330709,0
+GSK.US,D,20120613,000000,27.0909,27.1117,26.8599,26.9253,3931483.5007783,0
+GSK.US,D,20120614,000000,26.9719,27.183,26.9253,27.071,2661570.7778339,0
+GSK.US,D,20120615,000000,26.9314,27.1236,26.8668,26.9253,4506501.6107975,0
+GSK.US,D,20120618,000000,26.9382,27.2068,26.9084,27.1483,2770019.3709829,0
+GSK.US,D,20120619,000000,27.5298,27.6953,27.4516,27.4714,3554837.7587506,0
+GSK.US,D,20120620,000000,27.5893,27.618,27.3266,27.5189,4228231.7559412,0
+GSK.US,D,20120621,000000,27.4217,27.63,27.2435,27.2831,2080358.8920895,0
+GSK.US,D,20120622,000000,27.5298,27.5467,27.3991,27.4139,2246149.8605015,0
+GSK.US,D,20120625,000000,27.4397,27.4872,27.3207,27.3991,2010984.1639837,0
+GSK.US,D,20120626,000000,27.5437,27.6488,27.4139,27.5298,2527660.9026549,0
+GSK.US,D,20120627,000000,27.5437,27.5775,27.0274,27.2068,4840405.4567034,0
+GSK.US,D,20120628,000000,26.7688,26.9462,26.6271,26.8846,11197015.525627,0
+GSK.US,D,20120629,000000,27.1037,27.3861,27.065,27.2247,3855384.2172092,0
+GSK.US,D,20120702,000000,27.2553,27.7211,27.2007,27.6953,5015764.5876158,0
+GSK.US,D,20120703,000000,27.4961,27.5556,27.3871,27.508,2299899.8862075,0
+GSK.US,D,20120705,000000,27.4784,27.5635,27.4416,27.4902,2010258.6304637,0
+GSK.US,D,20120706,000000,27.6447,27.6894,27.512,27.6379,3536848.7656168,0
+GSK.US,D,20120709,000000,27.7034,27.8529,27.6022,27.834,2447221.5360956,0
+GSK.US,D,20120710,000000,27.1691,27.1969,26.836,26.8788,7428652.9491795,0
+GSK.US,D,20120711,000000,27.1582,27.2662,27.0165,27.2068,3095243.0509082,0
+GSK.US,D,20120712,000000,26.6339,26.7153,26.4021,26.5677,5824342.9368086,0
+GSK.US,D,20120713,000000,26.5983,26.965,26.5844,26.8856,3122334.0083693,0
+GSK.US,D,20120716,000000,26.9719,27.183,26.8906,27.065,3277037.129328,0
+GSK.US,D,20120717,000000,26.9828,27.2007,26.8371,27.1464,2871495.1732777,0
+GSK.US,D,20120718,000000,27.1819,27.5209,27.1641,27.5012,3389052.8448602,0
+GSK.US,D,20120719,000000,27.7627,27.955,27.6843,27.8955,3841988.5878913,0
+GSK.US,D,20120720,000000,27.7706,27.7766,27.5209,27.6358,4150872.1227662,0
+GSK.US,D,20120723,000000,26.965,27.1969,26.8906,27.1483,4432426.5556587,0
+GSK.US,D,20120724,000000,27.2443,27.2604,26.6806,26.7628,5262681.101716,0
+GSK.US,D,20120725,000000,26.393,26.5567,26.1494,26.4427,6011479.1215643,0
+GSK.US,D,20120726,000000,26.7688,26.8846,26.6567,26.8252,3685690.100458,0
+GSK.US,D,20120727,000000,26.9609,27.4169,26.9609,27.3157,7462788.3426684,0
+GSK.US,D,20120730,000000,27.3753,27.618,27.3367,27.504,3216015.6230295,0
+GSK.US,D,20120731,000000,27.409,27.7034,27.4049,27.4823,4439547.6822951,0
+GSK.US,D,20120801,000000,27.7091,27.8183,27.5635,27.6171,3801370.8198081,0
+GSK.US,D,20120802,000000,27.7379,27.7865,27.4316,27.6526,3846541.588229,0
+GSK.US,D,20120803,000000,27.7865,28.0243,27.7865,27.8916,3322837.5680082,0
+GSK.US,D,20120806,000000,27.9134,28.3177,27.8964,28.2156,5960881.4835034,0
+GSK.US,D,20120807,000000,28.169,28.3177,28.0174,28.1799,4582846.1024964,0
+GSK.US,D,20120808,000000,28.5048,28.5505,28.3177,28.5048,3723632.7790255,0
+GSK.US,D,20120809,000000,28.162,28.3177,28.1412,28.2097,3677533.6506067,0
+GSK.US,D,20120810,000000,27.9064,28.3177,27.9064,28.3007,2537243.1923727,0
+GSK.US,D,20120813,000000,28.1145,28.2036,27.95,28.1264,2360257.4132899,0
+GSK.US,D,20120814,000000,28.1145,28.2275,28.0649,28.1968,2022189.0655239,0
+GSK.US,D,20120815,000000,28.2453,28.2938,28.162,28.2583,2189867.0265405,0
+GSK.US,D,20120816,000000,28.1482,28.2642,28.0649,28.2036,2129730.4895009,0
+GSK.US,D,20120817,000000,27.9787,28.0046,27.7796,27.9906,2369975.9297465,0
+GSK.US,D,20120820,000000,27.8577,28.0046,27.8577,27.9361,1717350.9602487,0
+GSK.US,D,20120821,000000,27.9312,28.0897,27.8033,27.8351,2023941.8495634,0
+GSK.US,D,20120822,000000,27.5803,27.7438,27.5635,27.7091,3468703.1054212,0
+GSK.US,D,20120823,000000,27.9312,27.9361,27.7796,27.8539,2855974.4068344,0
+GSK.US,D,20120824,000000,27.9361,28.0738,27.9282,28.06,3675967.5476537,0
+GSK.US,D,20120827,000000,28.0957,28.1799,28.0046,28.0897,2402667.3198041,0
+GSK.US,D,20120828,000000,27.7023,27.846,27.6526,27.7152,3599114.4761298,0
+GSK.US,D,20120829,000000,27.6843,27.7201,27.6171,27.6171,2033771.3655848,0
+GSK.US,D,20120830,000000,27.7627,27.7766,27.4902,27.5209,2265963.2828486,0
+GSK.US,D,20120831,000000,27.6587,27.6843,27.3455,27.4852,3235688.78229,0
+GSK.US,D,20120904,000000,27.2443,27.3157,27.1573,27.2791,3662461.9278579,0
+GSK.US,D,20120905,000000,27.4477,27.4784,27.3326,27.3692,2113009.9186687,0
+GSK.US,D,20120906,000000,27.5269,27.7865,27.5169,27.7091,3574542.1997065,0
+GSK.US,D,20120907,000000,27.291,27.3455,27.2315,27.2722,5435071.498809,0
+GSK.US,D,20120910,000000,27.2127,27.4852,27.189,27.3644,2706459.0019076,0
+GSK.US,D,20120911,000000,27.6427,27.7379,27.5942,27.7091,2698862.5953159,0
+GSK.US,D,20120912,000000,27.7201,27.7936,27.629,27.7568,2182870.0175996,0
+GSK.US,D,20120913,000000,27.9628,28.3177,27.8916,28.2156,2992193.0729646,0
+GSK.US,D,20120914,000000,27.7796,27.9064,27.7023,27.732,3298033.2015854,0
+GSK.US,D,20120917,000000,28.1482,28.2275,28.0649,28.1412,2747804.3216847,0
+GSK.US,D,20120918,000000,28.287,28.4753,28.2236,28.4633,4128524.8830771,0
+GSK.US,D,20120919,000000,28.2453,28.3356,28.1968,28.2275,4187090.2717288,0
+GSK.US,D,20120920,000000,28.0403,28.1968,27.9282,28.1412,3076459.9063414,0
+GSK.US,D,20120921,000000,28.2344,28.3107,28.1849,28.2453,2261582.8363801,0
+GSK.US,D,20120924,000000,28.2583,28.3533,28.2275,28.3425,2127407.5713321,0
+GSK.US,D,20120925,000000,28.5249,28.6983,28.397,28.4257,2568104.098695,0
+GSK.US,D,20120926,000000,28.3593,28.3593,28.1065,28.1264,3068852.3997933,0
+GSK.US,D,20120927,000000,28.2712,28.3247,28.0283,28.2583,2000326.1875727,0
+GSK.US,D,20120928,000000,27.9906,28.0283,27.7974,27.9361,3022792.6257658,0
+GSK.US,D,20121001,000000,28.1968,28.3007,27.9312,28.0342,2380470.434071,0
+GSK.US,D,20121002,000000,28.3007,28.3909,28.1968,28.3247,2345911.2240611,0
+GSK.US,D,20121003,000000,28.2236,28.3781,28.1552,28.3425,3341781.1574007,0
+GSK.US,D,20121004,000000,28.5416,28.6913,28.4633,28.6685,2890617.3710611,0
+GSK.US,D,20121005,000000,28.7161,28.8211,28.5249,28.6288,3098043.2672063,0
+GSK.US,D,20121008,000000,28.1849,28.3909,28.1799,28.3593,2411386.8401758,0
+GSK.US,D,20121009,000000,28.0243,28.3484,27.8916,27.9015,3417265.9070145,0
+GSK.US,D,20121010,000000,27.9015,27.9015,27.732,27.8103,2318685.0489482,0
+GSK.US,D,20121011,000000,27.7568,27.8183,27.629,27.629,2719909.121921,0
+GSK.US,D,20121012,000000,27.6894,27.846,27.6656,27.6894,2291594.0914868,0
+GSK.US,D,20121015,000000,27.8638,28.0403,27.846,27.9361,3675985.711219,0
+GSK.US,D,20121016,000000,28.1006,28.2097,28.0283,28.1908,2967435.1245417,0
+GSK.US,D,20121017,000000,27.9183,28.0403,27.8638,27.8777,4041197.4889678,0
+GSK.US,D,20121018,000000,27.6587,27.7865,27.6002,27.6358,5758990.4293024,0
+GSK.US,D,20121019,000000,27.6002,27.629,27.3386,27.3871,3802856.195805,0
+GSK.US,D,20121022,000000,27.4169,27.4673,27.2791,27.3772,2915216.8928322,0
+GSK.US,D,20121023,000000,27.1959,27.2007,26.9828,27.0701,2771750.9641964,0
+GSK.US,D,20121024,000000,27.4,27.4,27.2365,27.3157,5100471.3829046,0
+GSK.US,D,20121025,000000,27.5496,27.5496,27.3218,27.4316,3763544.1862406,0
+GSK.US,D,20121026,000000,27.4852,27.5755,27.3386,27.4,2827462.6549415,0
+GSK.US,D,20121031,000000,27.3266,27.3584,26.9609,27.1284,4191063.0470677,0
+GSK.US,D,20121101,000000,27.2068,27.2197,27.0206,27.1026,6393172.3165372,0
+GSK.US,D,20121102,000000,26.2743,26.5369,26.196,26.3902,12294591.333087,0
+GSK.US,D,20121105,000000,26.8193,26.8322,26.6775,26.743,3679863.6323841,0
+GSK.US,D,20121106,000000,26.9828,27.1284,26.9422,27.0155,3378990.2297523,0
+GSK.US,D,20121107,000000,27.0344,27.0344,26.6329,26.7905,4057888.7962784,0
+GSK.US,D,20121108,000000,26.5052,26.64,26.3852,26.3852,3538020.3155708,0
+GSK.US,D,20121109,000000,26.1564,26.4388,26.1564,26.3139,3471117.8505028,0
+GSK.US,D,20121112,000000,26.1741,26.2157,25.6777,25.9998,5467509.6080409,0
+GSK.US,D,20121113,000000,25.867,26.0404,25.8342,25.867,5475762.9302398,0
+GSK.US,D,20121114,000000,25.967,25.9809,25.6004,25.6647,3950348.3813884,0
+GSK.US,D,20121115,000000,25.7985,25.8324,25.6004,25.6756,4616819.0329857,0
+GSK.US,D,20121116,000000,25.6756,25.7936,25.5271,25.7113,3111962.6126535,0
+GSK.US,D,20121119,000000,25.8402,26.0722,25.8402,25.9611,4590942.0071304,0
+GSK.US,D,20121120,000000,25.8273,26.0255,25.8135,25.9809,2897391.3717852,0
+GSK.US,D,20121121,000000,25.9611,26.1345,25.9611,26.0661,2932662.9971846,0
+GSK.US,D,20121123,000000,26.3249,26.4476,26.2791,26.4398,1713629.4475614,0
+GSK.US,D,20121126,000000,26.2574,26.2713,26.0661,26.1711,3940687.3828882,0
+GSK.US,D,20121127,000000,26.2405,26.2881,26.1543,26.1711,2836650.39166,0
+GSK.US,D,20121128,000000,26.0988,26.3306,26.0008,26.3249,5790827.1227096,0
+GSK.US,D,20121129,000000,26.416,26.6301,26.416,26.5805,3729368.4292736,0
+GSK.US,D,20121130,000000,26.3249,26.407,26.2405,26.3415,4368354.5794974,0
+GSK.US,D,20121203,000000,26.3415,26.6062,26.3358,26.519,3641813.9905996,0
+GSK.US,D,20121204,000000,26.7529,26.7588,26.6429,26.7044,3865742.4947948,0
+GSK.US,D,20121205,000000,26.5023,26.7301,26.4903,26.6538,2749468.3060723,0
+GSK.US,D,20121206,000000,26.6746,26.6963,26.4903,26.6182,2552971.8307289,0
+GSK.US,D,20121207,000000,26.5121,26.5636,26.3902,26.5329,2445862.2959684,0
+GSK.US,D,20121210,000000,26.7529,26.9709,26.7044,26.9303,5893154.5943939,0
+GSK.US,D,20121211,000000,27.0333,27.2247,26.9986,27.1731,9486081.3493202,0
+GSK.US,D,20121212,000000,27.2315,27.28,27.0175,27.08,11435597.990571,0
+GSK.US,D,20121213,000000,26.9452,27.0383,26.7697,26.9115,4994886.578532,0
+GSK.US,D,20121214,000000,26.9639,27.0739,26.9115,27.0224,6285234.3213872,0
+GSK.US,D,20121217,000000,26.9233,27.1335,26.9115,27.0224,4603029.8597557,0
+GSK.US,D,20121218,000000,27.0531,27.2315,26.9917,27.0274,4130163.6402908,0
+GSK.US,D,20121219,000000,27.1018,27.1512,26.8332,26.8381,5286863.8705751,0
+GSK.US,D,20121220,000000,26.9917,26.9917,26.8876,26.9501,5667444.0426375,0
+GSK.US,D,20121221,000000,26.7905,26.8144,26.6746,26.7361,4247490.1804634,0
+GSK.US,D,20121224,000000,26.6963,26.7628,26.6103,26.7361,1409885.1925446,0
+GSK.US,D,20121226,000000,26.7469,26.7529,26.5577,26.623,2236923.7784787,0
+GSK.US,D,20121227,000000,26.8144,26.8144,26.4784,26.6301,3686590.2060212,0
+GSK.US,D,20121228,000000,26.638,26.7044,26.4636,26.4784,3290337.9044721,0
+GSK.US,D,20121231,000000,26.4636,26.6618,26.3852,26.623,2631312.2964232,0
+GSK.US,D,20130102,000000,27.1077,27.1731,26.8876,27.0274,4491783.0684825,0
+GSK.US,D,20130103,000000,26.8984,27.0056,26.8549,26.9362,2640881.4680107,0
+GSK.US,D,20130104,000000,26.9501,27.1622,26.9362,27.1077,3018538.3151666,0
+GSK.US,D,20130107,000000,27.08,27.1335,27.0274,27.1146,2923916.231465,0
+GSK.US,D,20130108,000000,27.083,27.1454,27.0125,27.1146,2445170.0623176,0
+GSK.US,D,20130109,000000,27.0333,27.1691,26.9917,27.1216,2564357.3588338,0
+GSK.US,D,20130110,000000,27.1949,27.3049,26.9501,27.2495,1974254.4079353,0
+GSK.US,D,20130111,000000,27.2247,27.3109,27.1264,27.28,2843438.5196013,0
+GSK.US,D,20130114,000000,26.9639,27.1264,26.9501,27.1077,3925126.2529665,0
+GSK.US,D,20130115,000000,26.8144,26.9501,26.8024,26.9115,3566485.6494636,0
+GSK.US,D,20130116,000000,26.8075,26.9233,26.8075,26.9055,3811403.1623076,0
+GSK.US,D,20130117,000000,26.8984,27.0383,26.8381,26.9639,2498728.3615022,0
+GSK.US,D,20130118,000000,26.965,26.9986,26.7956,26.9115,2689201.5968157,0
+GSK.US,D,20130122,000000,27.4446,27.4704,27.2187,27.4069,7446752.9418782,0
+GSK.US,D,20130123,000000,27.505,27.5448,27.3713,27.4565,3522696.3210833,0
+GSK.US,D,20130124,000000,27.4872,27.5605,27.4346,27.4565,4483917.235674,0
+GSK.US,D,20130125,000000,27.5486,27.5605,27.3109,27.4199,3536131.3047924,0
+GSK.US,D,20130128,000000,27.2604,27.3842,27.2553,27.292,2935928.4025685,0
+GSK.US,D,20130129,000000,27.6219,27.9678,27.5922,27.9094,4889430.9372894,0
+GSK.US,D,20130130,000000,27.9727,28.0809,27.9035,27.9292,5137618.9009522,0
+GSK.US,D,20130131,000000,27.9539,28.1482,27.9232,27.9341,4237293.3567905,0
+GSK.US,D,20130201,000000,28.0581,28.1254,27.949,27.9779,4304911.2645089,0
+GSK.US,D,20130204,000000,27.8053,27.9341,27.7091,27.8737,3489029.1439411,0
+GSK.US,D,20130205,000000,27.9401,27.9895,27.6162,27.6162,5023528.5026418,0
+GSK.US,D,20130206,000000,27.6101,27.8975,27.5189,27.8202,6978675.8490983,0
+GSK.US,D,20130207,000000,27.6587,27.8321,27.5853,27.7329,3319308.7909291,0
+GSK.US,D,20130208,000000,27.8479,27.9817,27.8361,27.8568,2959823.5816457,0
+GSK.US,D,20130211,000000,27.9153,27.9678,27.8479,27.8668,3025924.8316718,0
+GSK.US,D,20130212,000000,27.8737,27.9727,27.8668,27.8668,2605875.2324801,0
+GSK.US,D,20130213,000000,27.949,28.0323,27.8479,27.9035,3552744.9124073,0
+GSK.US,D,20130214,000000,27.8053,27.9967,27.7805,27.9678,3724898.1740661,0
+GSK.US,D,20130215,000000,27.9401,28.0947,27.9232,27.9401,5059855.6329954,0
+GSK.US,D,20130219,000000,28.0223,28.175,27.9895,28.163,3709858.7420997,0
+GSK.US,D,20130220,000000,28.2295,28.3524,28.1473,28.1809,3990389.9608204,0
+GSK.US,D,20130221,000000,27.8756,27.95,27.7449,27.8381,3603920.7572929,0
+GSK.US,D,20130222,000000,27.9639,28.0877,27.9005,28.067,3715780.0643475,0
+GSK.US,D,20130225,000000,27.6705,27.9005,27.5169,27.5169,5336930.728898,0
+GSK.US,D,20130226,000000,27.608,27.6934,27.4397,27.4773,3297603.3305428,0
+GSK.US,D,20130227,000000,27.3791,27.6329,27.3466,27.5278,4834131.9631087,0
+GSK.US,D,20130228,000000,27.4038,27.5695,27.3653,27.3791,4654764.7388139,0
+GSK.US,D,20130301,000000,27.2097,27.5278,27.1602,27.4951,4298028.2823939,0
+GSK.US,D,20130304,000000,27.2703,27.6131,27.2474,27.5496,4444342.8635016,0
+GSK.US,D,20130305,000000,27.7449,27.8132,27.6934,27.7379,3932301.8702982,0
+GSK.US,D,20130306,000000,27.6765,27.7885,27.5565,27.7716,6187194.4601715,0
+GSK.US,D,20130307,000000,27.8272,27.9045,27.7716,27.8756,3473081.5337159,0
+GSK.US,D,20130308,000000,27.6934,28.2613,27.5417,27.7201,3447038.0085133,0
+GSK.US,D,20130311,000000,27.6705,27.7716,27.6498,27.7637,2184427.03877,0
+GSK.US,D,20130312,000000,27.6883,27.8608,27.6883,27.7637,3050580.8623123,0
+GSK.US,D,20130313,000000,27.6934,27.7766,27.5893,27.7449,2709715.325509,0
+GSK.US,D,20130314,000000,27.9113,28.1244,27.8677,28.1205,3951433.1498642,0
+GSK.US,D,20130315,000000,28.1354,28.2255,28.0253,28.169,3205751.1905308,0
+GSK.US,D,20130318,000000,28.0877,28.1809,27.9787,28.0561,3319707.380276,0
+GSK.US,D,20130319,000000,28.3237,28.5239,28.2365,28.4544,4468279.4151437,0
+GSK.US,D,20130320,000000,28.618,28.6575,28.4781,28.5396,4155508.877321,0
+GSK.US,D,20130321,000000,28.5148,28.726,28.497,28.618,3915462.2272053,0
+GSK.US,D,20130322,000000,28.8756,29.0242,28.8401,28.8756,3762454.3723299,0
+GSK.US,D,20130325,000000,28.7607,28.9281,28.6794,28.8152,2986292.9415429,0
+GSK.US,D,20130326,000000,28.4673,28.6081,28.4148,28.6021,4834379.1894125,0
+GSK.US,D,20130327,000000,28.5148,28.8707,28.4723,28.8401,4732491.6796402,0
+GSK.US,D,20130328,000000,29.0242,29.2739,28.9866,29.1699,4153742.9751511,0
+GSK.US,D,20130401,000000,28.9767,29.1985,28.9311,29.1581,2380868.0143309,0
+GSK.US,D,20130402,000000,29.1808,29.2878,29.1501,29.2047,3498001.9451384,0
+GSK.US,D,20130403,000000,29.28,29.3244,29.1699,29.2047,2535210.8912469,0
+GSK.US,D,20130404,000000,29.0897,29.2552,29.0846,29.2125,3296074.5638071,0
+GSK.US,D,20130405,000000,28.9817,29.1234,28.8401,29.0946,2928673.0673675,0
+GSK.US,D,20130408,000000,29.0946,29.28,29.0164,29.2661,3611420.2915372,0
+GSK.US,D,20130409,000000,29.381,29.4871,29.2323,29.4206,5501781.2282687,0
+GSK.US,D,20130410,000000,29.3939,29.7169,29.3732,29.6912,4905743.8369921,0
+GSK.US,D,20130411,000000,29.8042,30.1886,29.7764,30.1718,8194449.0387723,0
+GSK.US,D,20130412,000000,30.1322,30.158,29.94,30.1381,6222820.2750919,0
+GSK.US,D,20130415,000000,30.4889,31.1906,30.4345,30.6108,10834883.481262,0
+GSK.US,D,20130416,000000,30.6643,30.713,30.4345,30.7059,4399699.8475578,0
+GSK.US,D,20130417,000000,30.4314,31.37,30.3789,31.3035,12785526.263555,0
+GSK.US,D,20130418,000000,31.6494,31.6811,31.1639,31.3313,11076129.935766,0
+GSK.US,D,20130419,000000,31.2897,31.4511,31.1975,31.363,5507491.6513428,0
+GSK.US,D,20130422,000000,31.363,31.5889,31.254,31.4938,4799334.6085777,0
+GSK.US,D,20130423,000000,31.8178,32.0052,31.7187,31.7862,6754023.8295569,0
+GSK.US,D,20130424,000000,32.0052,32.0676,31.6861,31.928,7180588.0941252,0
+GSK.US,D,20130425,000000,32.2975,32.5195,32.021,32.2113,7563912.9827032,0
+GSK.US,D,20130426,000000,32.246,32.4451,32.2153,32.4334,3461418.5066986,0
+GSK.US,D,20130429,000000,32.466,32.6691,32.4086,32.5948,3232308.3409932,0
+GSK.US,D,20130430,000000,32.0141,32.1916,31.8992,32.1082,6417513.512048,0
+GSK.US,D,20130501,000000,32.0676,32.2341,31.9736,32.021,3571505.8570612,0
+GSK.US,D,20130502,000000,31.912,32.0895,31.8783,31.9804,3046388.1060173,0
+GSK.US,D,20130503,000000,31.8873,32.0081,31.8477,31.8594,3240754.3988004,0
+GSK.US,D,20130506,000000,31.8594,31.8873,31.6811,31.7247,1978460.2823606,0
+GSK.US,D,20130507,000000,31.7921,31.928,31.7059,31.8594,2692591.119895,0
+GSK.US,D,20130508,000000,31.9002,32.0924,31.8168,31.9298,3050530.4079647,0
+GSK.US,D,20130509,000000,31.8446,32.0924,31.797,31.8654,2898961.511086,0
+GSK.US,D,20130510,000000,32.1339,32.5215,31.9943,32.4451,5160782.4919872,0
+GSK.US,D,20130513,000000,32.4451,32.5294,32.3986,32.4769,3515323.9317954,0
+GSK.US,D,20130514,000000,32.4086,32.5531,32.3758,32.5067,3187742.015658,0
+GSK.US,D,20130515,000000,32.7514,33.0179,32.7356,32.9744,3441768.556438,0
+GSK.US,D,20130516,000000,33.0536,33.0932,32.7167,32.7514,3919227.1306317,0
+GSK.US,D,20130517,000000,32.6532,32.8693,32.564,32.8228,3083048.2350658,0
+GSK.US,D,20130520,000000,32.8039,32.9744,32.7356,32.8158,2245487.8994596,0
+GSK.US,D,20130521,000000,32.6909,33.1943,32.6909,33.0932,3817909.7549886,0
+GSK.US,D,20130522,000000,33.1943,33.5947,33.1943,33.2736,4004462.6874848,0
+GSK.US,D,20130523,000000,33.0477,33.2242,32.8743,33.1448,2288094.5779295,0
+GSK.US,D,20130524,000000,32.9476,33.3559,32.9219,33.2935,2041868.279306,0
+GSK.US,D,20130528,000000,33.9188,33.9425,33.6205,33.6829,3233131.7559477,0
+GSK.US,D,20130529,000000,32.9524,33.1151,32.5789,32.6909,7471869.1161699,0
+GSK.US,D,20130530,000000,32.6909,33.0378,32.6017,32.9476,2993815.684787,0
+GSK.US,D,20130531,000000,32.6484,32.8723,32.5432,32.5432,3355160.6413272,0
+GSK.US,D,20130603,000000,32.7802,32.9476,32.5414,32.6652,4850972.6152884,0
+GSK.US,D,20130604,000000,32.6017,32.6959,32.3044,32.4244,9208924.5173744,0
+GSK.US,D,20130605,000000,32.4086,32.4086,31.7743,31.8021,11812382.986599,0
+GSK.US,D,20130606,000000,32.2707,32.2757,31.7921,32.1686,7145503.1498121,0
+GSK.US,D,20130607,000000,32.0636,32.6017,32.0388,32.4997,3324084.7994836,0
+GSK.US,D,20130610,000000,32.686,32.7295,32.4906,32.6087,2961438.1207724,0
+GSK.US,D,20130611,000000,32.5294,32.686,32.4334,32.564,5187621.1777099,0
+GSK.US,D,20130612,000000,33.2736,33.2935,32.8347,32.9425,5438137.1049762,0
+GSK.US,D,20130613,000000,33.0735,33.2369,33.0179,33.2242,4824271.1653916,0
+GSK.US,D,20130614,000000,32.8693,33.1943,32.8544,32.9922,2358876.9823366,0
+GSK.US,D,20130617,000000,33.4639,33.6027,32.9922,33.1518,3226701.8538751,0
+GSK.US,D,20130618,000000,32.9178,33.0427,32.8039,32.9792,2151379.4410178,0
+GSK.US,D,20130619,000000,32.891,32.9922,32.3441,32.356,3043728.152806,0
+GSK.US,D,20130620,000000,31.6533,31.7862,31.0746,31.1272,5183565.6572408,0
+GSK.US,D,20130621,000000,31.247,31.2768,30.6367,30.8804,4334248.4495302,0
+GSK.US,D,20130624,000000,30.5791,31.0805,30.3592,30.8338,3954722.773335,0
+GSK.US,D,20130625,000000,30.8626,30.9924,30.6415,30.8982,3361450.2803131,0
+GSK.US,D,20130626,000000,31.257,31.4482,31.1707,31.2966,2068870.4371151,0
+GSK.US,D,20130627,000000,31.5394,31.7276,31.4006,31.4898,2890846.4337997,0
+GSK.US,D,20130628,000000,31.4641,31.6424,31.3194,31.4086,2356052.5479516,0
+GSK.US,D,20130701,000000,31.7921,31.8793,31.5464,31.579,1982231.2403087,0
+GSK.US,D,20130702,000000,31.6484,31.8932,31.5523,31.6484,2286118.7856731,0
+GSK.US,D,20130703,000000,31.7059,31.8477,31.5959,31.8089,1849814.8138221,0
+GSK.US,D,20130705,000000,32.2757,32.3044,31.9596,32.1815,2811231.491282,0
+GSK.US,D,20130708,000000,32.4244,32.6156,32.2896,32.4521,3164046.6357979,0
+GSK.US,D,20130709,000000,32.5582,32.564,32.3044,32.4571,2380654.0878966,0
+GSK.US,D,20130710,000000,32.6909,33.0378,32.6721,32.8693,2638852.1941456,0
+GSK.US,D,20130711,000000,33.1062,33.2895,32.9792,33.2568,2401164.789329,0
+GSK.US,D,20130712,000000,33.1151,33.3004,33.0606,33.2895,1890159.1193406,0
+GSK.US,D,20130715,000000,33.2024,33.2122,32.9524,33.0735,2795707.6975776,0
+GSK.US,D,20130716,000000,32.6652,32.8088,32.3639,32.6017,3583147.6932525,0
+GSK.US,D,20130717,000000,33.01,33.0179,32.6403,32.7802,2671663.6655505,0
+GSK.US,D,20130718,000000,33.124,33.1389,32.8792,32.9693,2665334.6721734,0
+GSK.US,D,20130719,000000,32.6017,32.8544,32.5344,32.7802,2313233.9612212,0
+GSK.US,D,20130722,000000,32.5711,32.798,32.5125,32.5531,3974326.3055954,0
+GSK.US,D,20130723,000000,32.3639,32.4906,32.257,32.3441,3478405.4764865,0
+GSK.US,D,20130724,000000,32.4334,32.5125,32.0388,32.4719,3800080.1975938,0
+GSK.US,D,20130725,000000,32.5414,32.7356,32.4244,32.5898,2935668.0581344,0
+GSK.US,D,20130726,000000,32.1489,32.4183,31.9596,32.3699,2542965.7244903,0
+GSK.US,D,20130729,000000,32.243,32.356,32.139,32.1448,3464781.7935172,0
+GSK.US,D,20130730,000000,32.3204,32.35,31.9002,31.9358,2825617.034902,0
+GSK.US,D,20130731,000000,32.1478,32.35,31.8654,32.029,3906580.243834,0
+GSK.US,D,20130801,000000,32.4719,32.6532,32.3986,32.5414,5312412.9431701,0
+GSK.US,D,20130802,000000,32.7652,32.9744,32.6403,32.8228,4039601.1134062,0
+GSK.US,D,20130805,000000,32.904,32.9367,32.6721,32.7445,3597196.2018298,0
+GSK.US,D,20130806,000000,32.7445,32.7861,32.466,32.6087,4424441.6505895,0
+GSK.US,D,20130807,000000,32.7959,33.0427,32.7642,32.7831,2877657.6673075,0
+GSK.US,D,20130808,000000,33.0814,33.0814,32.6185,32.8218,2957174.7283907,0
+GSK.US,D,20130809,000000,32.7831,32.8961,32.6831,32.7266,1824066.951097,0
+GSK.US,D,20130812,000000,32.7761,32.8445,32.5809,32.5919,2290554.731924,0
+GSK.US,D,20130813,000000,32.8079,33.0536,32.6681,33.0427,3896443.9653784,0
+GSK.US,D,20130814,000000,33.2597,33.2895,32.9367,32.9863,4122332.1164386,0
+GSK.US,D,20130815,000000,32.6245,32.8079,32.466,32.7384,4601714.0103672,0
+GSK.US,D,20130816,000000,32.9298,32.9367,32.6989,32.8019,3836183.3106434,0
+GSK.US,D,20130819,000000,32.7384,32.8276,32.5919,32.5977,2604659.2827002,0
+GSK.US,D,20130820,000000,32.9476,33.0745,32.8832,32.9417,5267044.3937064,0
+GSK.US,D,20130821,000000,33.1458,33.1607,32.8337,32.9476,3466495.2231653,0
+GSK.US,D,20130822,000000,32.9524,33.1062,32.8674,33.0675,2413570.5043446,0
+GSK.US,D,20130823,000000,33.0814,33.1607,32.9922,33.1577,2074399.2245375,0
+GSK.US,D,20130826,000000,33.125,33.1895,33.0179,33.1389,2225724.9314603,0
+GSK.US,D,20130827,000000,32.9596,33.2082,32.8218,32.8832,3218252.768807,0
+GSK.US,D,20130828,000000,32.7761,32.9367,32.7563,32.8079,2121336.9042153,0
+GSK.US,D,20130829,000000,32.7959,33.0675,32.7563,32.7761,2441084.2692398,0
+GSK.US,D,20130830,000000,32.6612,32.6612,32.242,32.3331,3319424.8359288,0
+GSK.US,D,20130903,000000,33.1171,33.125,32.7831,32.89,3023572.6499815,0
+GSK.US,D,20130904,000000,32.8276,33.1458,32.8218,33.01,2803336.3949519,0
+GSK.US,D,20130905,000000,32.6433,32.7919,32.6315,32.6741,2757317.9934894,0
+GSK.US,D,20130906,000000,32.8674,32.9417,32.5809,32.8276,2596408.9877622,0
+GSK.US,D,20130909,000000,32.7563,32.8445,31.8168,32.0607,9828850.0241192,0
+GSK.US,D,20130910,000000,31.8654,32.1786,31.7386,32.0329,7588905.0392996,0
+GSK.US,D,20130911,000000,32.2628,32.6245,32.2628,32.5977,4509598.4986601,0
+GSK.US,D,20130912,000000,32.6871,32.7266,32.3836,32.5432,2988255.6156691,0
+GSK.US,D,20130913,000000,32.5977,32.7058,32.5225,32.6612,2090736.3423272,0
+GSK.US,D,20130916,000000,32.9524,32.9524,32.4779,32.5919,4315913.3395713,0
+GSK.US,D,20130917,000000,32.6433,32.7384,32.3836,32.4858,3506948.5100749,0
+GSK.US,D,20130918,000000,32.3986,32.6553,32.1013,32.5721,3848902.851702,0
+GSK.US,D,20130919,000000,32.4947,32.5135,31.9129,31.9358,5016688.9112659,0
+GSK.US,D,20130920,000000,32.2678,32.3194,32.0607,32.1013,3631981.4473173,0
+GSK.US,D,20130923,000000,32.3331,32.4906,32.2678,32.4779,3827879.5340968,0
+GSK.US,D,20130924,000000,32.4858,32.6433,32.4015,32.5086,2248039.8803668,0
+GSK.US,D,20130925,000000,32.6433,32.6553,32.4015,32.4451,2100505.3131314,0
+GSK.US,D,20130926,000000,32.5006,32.6185,32.2678,32.355,4351196.0649271,0
+GSK.US,D,20130927,000000,32.0834,32.2628,32.018,32.0715,3359542.0968827,0
+GSK.US,D,20130930,000000,32.0398,32.0715,31.8307,31.8724,3236043.9808978,0
+GSK.US,D,20131001,000000,31.9904,32.1458,31.906,32.1231,4417647.4681265,0
+GSK.US,D,20131002,000000,31.7851,31.9695,31.7525,31.906,3530805.3438477,0
+GSK.US,D,20131003,000000,32.2876,32.3689,32.1916,32.2985,4303456.1611207,0
+GSK.US,D,20131004,000000,31.8446,31.9616,31.7604,31.8377,4150284.8341589,0
+GSK.US,D,20131007,000000,31.8168,32.1231,31.8168,31.8477,4480913.1838112,0
+GSK.US,D,20131008,000000,31.7266,31.8021,31.4601,31.4739,2697551.7913623,0
+GSK.US,D,20131009,000000,31.4304,31.4998,31.2966,31.3264,3039404.2152068,0
+GSK.US,D,20131010,000000,31.1381,31.6267,31.1381,31.5712,5721257.6408215,0
+GSK.US,D,20131011,000000,31.5355,31.6841,31.4601,31.6415,2131545.8369316,0
+GSK.US,D,20131014,000000,31.6573,31.9904,31.6464,31.9904,2276586.9503032,0
+GSK.US,D,20131015,000000,31.9358,31.9616,31.8079,31.8238,2305207.6835869,0
+GSK.US,D,20131016,000000,31.8594,31.9695,31.7486,31.9487,2493413.5005141,0
+GSK.US,D,20131017,000000,32.2748,32.4719,32.2549,32.4719,2653651.4634169,0
+GSK.US,D,20131018,000000,32.5006,32.5858,32.3391,32.4183,2192049.6816225,0
+GSK.US,D,20131021,000000,32.349,32.5473,32.2945,32.4244,2229877.3242771,0
+GSK.US,D,20131022,000000,32.7761,33.0318,32.7335,32.8764,4706609.6083503,0
+GSK.US,D,20131023,000000,32.1668,32.4086,32.1519,32.2489,7713640.2958904,0
+GSK.US,D,20131024,000000,32.8396,32.9684,32.7384,32.8723,3994525.1991592,0
+GSK.US,D,20131025,000000,33.0745,33.2777,32.9029,33.0675,4946498.8409011,0
+GSK.US,D,20131028,000000,33.1973,33.451,33.1973,33.4036,2906775.8804598,0
+GSK.US,D,20131029,000000,33.3351,33.4907,33.3044,33.4312,2441481.8494998,0
+GSK.US,D,20131030,000000,33.5422,33.6403,33.2845,33.3927,2524027.1805326,0
+GSK.US,D,20131031,000000,33.5908,33.6086,33.3449,33.4382,3241188.3061906,0
+GSK.US,D,20131101,000000,33.3697,33.8118,33.3103,33.793,11667010.892707,0
+GSK.US,D,20131104,000000,33.7811,33.9158,33.563,33.9,5327804.5464836,0
+GSK.US,D,20131105,000000,33.8157,34.1674,33.7603,34.1041,3645215.6227225,0
+GSK.US,D,20131106,000000,33.8692,33.9385,33.7027,33.8801,4135869.0179301,0
+GSK.US,D,20131107,000000,33.7235,33.7423,33.451,33.4907,3911626.6876923,0
+GSK.US,D,20131108,000000,33.4907,33.7751,33.4818,33.7751,3010225.4568373,0
+GSK.US,D,20131111,000000,33.6592,33.7751,33.563,33.6918,3638695.911911,0
+GSK.US,D,20131112,000000,33.0427,33.2597,33.0259,33.1538,4809316.4967294,0
+GSK.US,D,20131113,000000,33.1427,33.3937,33.1131,33.3937,3397321.3033634,0
+GSK.US,D,20131114,000000,33.3875,33.566,33.3519,33.5175,3106265.3077096,0
+GSK.US,D,20131115,000000,33.4452,33.5303,33.3598,33.4837,3047418.3837976,0
+GSK.US,D,20131118,000000,33.7206,33.7206,33.4104,33.4382,2298904.9264706,0
+GSK.US,D,20131119,000000,33.7018,33.8851,33.6492,33.8146,3607622.0882412,0
+GSK.US,D,20131120,000000,34.0775,34.1824,33.7859,33.8573,3140811.3995888,0
+GSK.US,D,20131121,000000,34.0496,34.217,33.9841,34.217,5447987.8118237,0
+GSK.US,D,20131122,000000,34.2112,34.3052,34.118,34.3052,2995642.1321743,0
+GSK.US,D,20131125,000000,34.112,34.4916,33.8445,33.9575,5912228.3560035,0
+GSK.US,D,20131126,000000,33.6581,33.792,33.5521,33.6819,11855400.363459,0
+GSK.US,D,20131127,000000,33.9069,33.9653,33.6631,33.7136,3281182.4585361,0
+GSK.US,D,20131129,000000,33.9228,34.1338,33.894,34.0249,2589310.0610389,0
+GSK.US,D,20131202,000000,34.0823,34.1705,34.0178,34.0693,2189793.3631926,0
+GSK.US,D,20131203,000000,33.9267,34.0049,33.6691,33.7503,2103619.3554722,0
+GSK.US,D,20131204,000000,33.453,33.5928,33.3697,33.5015,3897678.0787233,0
+GSK.US,D,20131205,000000,33.5303,33.5928,33.4452,33.5738,3356431.0818026,0
+GSK.US,D,20131206,000000,33.779,33.8643,33.6819,33.8513,2068225.6305513,0
+GSK.US,D,20131209,000000,33.6819,33.7989,33.6116,33.7573,2627772.4193877,0
+GSK.US,D,20131210,000000,33.5015,33.5888,33.3807,33.4452,2668256.9879929,0
+GSK.US,D,20131211,000000,33.4787,33.5303,33.0437,33.0646,2985833.8069789,0
+GSK.US,D,20131212,000000,33.0575,33.1082,32.8832,32.9754,3011439.3884433,0
+GSK.US,D,20131213,000000,32.8773,33.0348,32.8396,33.0279,3927394.6804395,0
+GSK.US,D,20131216,000000,33.3183,33.4787,33.1874,33.3598,3164758.0421006,0
+GSK.US,D,20131217,000000,32.8337,32.9367,32.7117,32.8218,3918191.8074167,0
+GSK.US,D,20131218,000000,32.564,33.0416,32.468,33.005,7543139.9186626,0
+GSK.US,D,20131219,000000,32.9813,33.1943,32.891,33.1566,4531285.7954813,0
+GSK.US,D,20131220,000000,33.0764,33.2767,33.005,33.0348,4441476.0474645,0
+GSK.US,D,20131223,000000,33.3697,33.4045,33.1131,33.1597,2909043.298846,0
+GSK.US,D,20131224,000000,33.4174,33.4837,33.3767,33.4174,1894469.9388094,0
+GSK.US,D,20131226,000000,33.4322,33.7077,33.4174,33.6631,1746995.9167911,0
+GSK.US,D,20131227,000000,34.1952,34.2112,33.894,34.0775,2319733.4902937,0
+GSK.US,D,20131230,000000,34.0775,34.2281,33.9455,34.1526,1669228.6124867,0
+GSK.US,D,20131231,000000,34.1338,34.3252,34.006,34.3252,1816039.6643759,0
+GSK.US,D,20140102,000000,34.0049,34.012,33.779,33.9396,2725730.5445601,0
+GSK.US,D,20140103,000000,33.8851,34.0624,33.8445,33.9455,2009303.0251178,0
+GSK.US,D,20140106,000000,34.127,34.2467,34.0178,34.0775,2536934.4117647,0
+GSK.US,D,20140107,000000,34.1379,34.2339,34.0337,34.118,2111436.752107,0
+GSK.US,D,20140108,000000,33.9961,34.0693,33.8573,33.9,2719544.8415305,0
+GSK.US,D,20140109,000000,34.2467,34.2617,33.8146,33.9704,3817966.2638579,0
+GSK.US,D,20140110,000000,33.9346,34.127,33.7989,33.9158,5347017.5620928,0
+GSK.US,D,20140113,000000,33.5372,33.6819,33.3282,33.3449,7073676.3404076,0
+GSK.US,D,20140114,000000,33.5521,33.8146,33.453,33.7989,3050223.6455304,0
+GSK.US,D,20140115,000000,34.0775,34.3568,34.012,34.3122,5368783.5676963,0
+GSK.US,D,20140116,000000,34.3707,34.5133,34.2696,34.5133,2428655.3452241,0
+GSK.US,D,20140117,000000,34.7335,34.8444,34.6878,34.7799,3663866.5768981,0
+GSK.US,D,20140121,000000,35.3815,35.4043,35.1099,35.329,4544459.4256691,0
+GSK.US,D,20140122,000000,35.3597,35.3597,35.099,35.1902,3816956.1678168,0
+GSK.US,D,20140123,000000,35.1614,35.2942,35.0069,35.2942,4183769.3665623,0
+GSK.US,D,20140124,000000,34.7244,34.763,34.2805,34.2865,4022554.6074878,0
+GSK.US,D,20140127,000000,34.3181,34.4292,34.127,34.1457,3497526.6651831,0
+GSK.US,D,20140128,000000,34.2617,34.4092,34.0337,34.2409,2485683.8944445,0
+GSK.US,D,20140129,000000,33.5303,33.6581,33.3391,33.4599,4626144.0055301,0
+GSK.US,D,20140130,000000,33.232,33.5521,33.1299,33.4045,4006830.0054794,0
+GSK.US,D,20140131,000000,32.8682,33.2895,32.8138,33.1378,4183797.620997,0
+GSK.US,D,20140203,000000,33.334,33.3697,32.7554,32.7911,5181492.9926366,0
+GSK.US,D,20140204,000000,32.8396,32.8773,32.564,32.7256,3563230.3349491,0
+GSK.US,D,20140205,000000,33.1299,33.2767,32.8624,33.232,5915282.862214,0
+GSK.US,D,20140206,000000,33.3034,33.6433,33.2835,33.6234,3657798.9370422,0
+GSK.US,D,20140207,000000,33.8445,34.0178,33.7296,33.9704,5989184.3543966,0
+GSK.US,D,20140210,000000,33.7731,34.0775,33.7651,34.0775,3724153.4678939,0
+GSK.US,D,20140211,000000,34.3954,34.8711,34.3954,34.8265,3811923.8511758,0
+GSK.US,D,20140212,000000,35.1099,35.2942,35.09,35.2389,2632366.7922906,0
+GSK.US,D,20140213,000000,35.0822,35.4379,35.0713,35.3984,2305070.4477611,0
+GSK.US,D,20140214,000000,35.6668,35.9464,35.6035,35.9325,2810306.158545,0
+GSK.US,D,20140218,000000,36.1703,36.4726,36.1653,36.426,4779996.4661861,0
+GSK.US,D,20140219,000000,36.2912,36.7134,36.2575,36.2971,3883049.3451475,0
+GSK.US,D,20140220,000000,36.5251,36.7055,36.3556,36.6302,4625226.7454887,0
+GSK.US,D,20140221,000000,36.635,36.6698,36.2575,36.2833,2880486.1380404,0
+GSK.US,D,20140224,000000,36.1604,36.5777,36.1535,36.3239,2743758.892085,0
+GSK.US,D,20140225,000000,36.1733,36.5627,36.1347,36.2912,3842275.1685864,0
+GSK.US,D,20140226,000000,36.5588,36.7005,36.5181,36.6302,3678328.8111266,0
+GSK.US,D,20140227,000000,36.5777,36.7471,36.5023,36.5697,9048167.8837773,0
+GSK.US,D,20140228,000000,36.4874,36.6044,36.2466,36.4468,4354319.1890506,0
+GSK.US,D,20140303,000000,36.1535,36.3556,36.1079,36.3556,3563940.732165,0
+GSK.US,D,20140304,000000,36.6817,36.8789,36.6302,36.766,3460538.5828743,0
+GSK.US,D,20140305,000000,36.7134,36.8789,36.6559,36.766,2604361.6020488,0
+GSK.US,D,20140306,000000,36.6757,36.7005,36.3556,36.3894,3334219.0597654,0
+GSK.US,D,20140307,000000,36.2328,36.2635,35.9126,36.1792,3340256.4270127,0
+GSK.US,D,20140310,000000,36.1347,36.3952,36.0781,36.3804,2913152.3009239,0
+GSK.US,D,20140311,000000,36.2912,36.4468,36.1535,36.2575,2830954.0958033,0
+GSK.US,D,20140312,000000,35.7353,35.9809,35.7213,35.8225,3157814.5147684,0
+GSK.US,D,20140313,000000,35.9315,35.9404,35.3854,35.4182,4015382.017417,0
+GSK.US,D,20140314,000000,35.4707,35.543,35.2922,35.3319,2473537.514776,0
+GSK.US,D,20140317,000000,35.3854,35.7045,35.3854,35.543,2278722.1782982,0
+GSK.US,D,20140318,000000,35.5559,35.8335,35.5559,35.6708,1958727.58697,0
+GSK.US,D,20140319,000000,35.7443,36.0781,35.4707,35.6432,2347610.5264923,0
+GSK.US,D,20140320,000000,35.0069,35.2289,34.9802,35.1942,3586737.0155488,0
+GSK.US,D,20140321,000000,34.997,35.1565,34.5629,34.5768,4447780.8227548,0
+GSK.US,D,20140324,000000,34.7968,34.8037,34.2716,34.5253,3053881.5857397,0
+GSK.US,D,20140325,000000,34.9414,35.2358,34.8652,35.1119,3689724.4301013,0
+GSK.US,D,20140326,000000,35.1645,35.2665,34.894,34.9167,3047424.4383195,0
+GSK.US,D,20140327,000000,35.0544,35.1942,34.8762,35.1268,3748799.4076649,0
+GSK.US,D,20140328,000000,35.2537,35.4894,35.0069,35.1169,2380442.1796361,0
+GSK.US,D,20140331,000000,34.8762,34.9018,34.5918,34.8117,3965561.3763108,0
+GSK.US,D,20140401,000000,34.4282,34.7739,34.3746,34.7284,3995259.814462,0
+GSK.US,D,20140402,000000,34.4857,34.5837,34.4143,34.5294,4753276.8527243,0
+GSK.US,D,20140403,000000,34.3815,34.4212,34.1616,34.3509,3420368.8493989,0
+GSK.US,D,20140404,000000,34.3627,34.3935,33.9455,33.9704,4322150.5060356,0
+GSK.US,D,20140407,000000,33.8791,33.8981,33.4829,33.5888,5538358.612187,0
+GSK.US,D,20140408,000000,34.0178,34.1407,33.8981,34.0049,5063599.3455958,0
+GSK.US,D,20140409,000000,34.552,34.8037,34.4015,34.8037,3846758.5419242,0
+GSK.US,D,20140410,000000,34.7919,34.8762,34.1853,34.2369,3563982.10473,0
+GSK.US,D,20140411,000000,33.7027,34.0407,33.684,33.7244,5036327.7615698,0
+GSK.US,D,20140414,000000,33.7364,33.8405,33.5591,33.777,3403003.4720029,0
+GSK.US,D,20140415,000000,33.9763,34.1199,33.684,34.0872,2841141.8376935,0
+GSK.US,D,20140416,000000,34.2964,34.4212,34.1665,34.4143,3946570.3598316,0
+GSK.US,D,20140417,000000,34.0962,34.3677,34.0624,34.2142,3406411.1586476,0
+GSK.US,D,20140421,000000,34.3231,34.6491,34.2566,34.6095,2512549.8255149,0
+GSK.US,D,20140422,000000,36.1733,36.2535,35.9692,36.0306,8171640.6463449,0
+GSK.US,D,20140423,000000,36.1604,36.1733,35.8087,35.9245,3458851.3894869,0
+GSK.US,D,20140424,000000,36.2635,36.2833,35.9641,36.1683,3845408.3835793,0
+GSK.US,D,20140425,000000,36.3031,36.3605,36.0465,36.3308,3226206.3921806,0
+GSK.US,D,20140428,000000,36.5023,36.5627,36.0306,36.4933,4952404.0177574,0
+GSK.US,D,20140429,000000,36.2774,36.7976,36.2694,36.7401,6217028.1159744,0
+GSK.US,D,20140430,000000,36.1258,36.2249,35.6213,36.0781,5993884.6814297,0
+GSK.US,D,20140501,000000,36.0465,36.212,35.9761,36.096,2644509.1356113,0
+GSK.US,D,20140502,000000,35.8414,35.9979,35.7095,35.9185,2701790.9656571,0
+GSK.US,D,20140505,000000,35.7531,36.0306,35.5559,36.0245,3007705.7667125,0
+GSK.US,D,20140506,000000,36.0703,36.2466,36.0187,36.1079,4780964.1805754,0
+GSK.US,D,20140507,000000,36.0465,36.1862,35.9126,36.1258,4020018.7719717,0
+GSK.US,D,20140508,000000,35.7155,35.8681,35.6432,35.768,4642750.5495365,0
+GSK.US,D,20140509,000000,35.6341,35.8462,35.4894,35.8284,4137275.6851445,0
+GSK.US,D,20140512,000000,35.7045,35.9404,35.6579,35.9245,7987435.8591914,0
+GSK.US,D,20140513,000000,35.7809,36.1792,35.768,36.1733,12068783.908983,0
+GSK.US,D,20140514,000000,36.089,36.4557,35.9097,36.3765,8728295.3919703,0
+GSK.US,D,20140515,000000,36.3625,36.6202,36.326,36.5746,6256620.6517118,0
+GSK.US,D,20140516,000000,36.4755,36.6469,36.4438,36.535,3604082.2112057,0
+GSK.US,D,20140519,000000,36.1188,36.2653,36.0296,36.1475,4285933.36616,0
+GSK.US,D,20140520,000000,36.1258,36.205,35.9869,36.0603,2777541.1051399,0
+GSK.US,D,20140521,000000,36.31,36.5825,36.2653,36.4637,2322239.053201,0
+GSK.US,D,20140522,000000,36.4171,36.4973,36.3318,36.3516,1943656.8733081,0
+GSK.US,D,20140523,000000,36.2535,36.2922,36.1079,36.1475,2252975.3246603,0
+GSK.US,D,20140527,000000,36.4379,36.4438,36.1604,36.2259,4500843.6602448,0
+GSK.US,D,20140528,000000,35.6579,35.875,35.4458,35.4458,3435760.4527124,0
+GSK.US,D,20140529,000000,35.8115,35.9494,35.7284,35.8423,2656411.3162368,0
+GSK.US,D,20140530,000000,35.6064,35.7223,35.5272,35.5549,2668046.0888195,0
+GSK.US,D,20140602,000000,35.2845,35.4093,35.2546,35.3706,2423848.0549738,0
+GSK.US,D,20140603,000000,35.1586,35.1962,35.0208,35.0772,3975110.3661591,0
+GSK.US,D,20140604,000000,35.0931,35.1378,34.9475,34.996,3615969.2555269,0
+GSK.US,D,20140605,000000,35.2845,35.2904,35.1179,35.1288,3222121.6081898,0
+GSK.US,D,20140606,000000,35.2755,35.4618,35.1734,35.3933,2667664.6539508,0
+GSK.US,D,20140609,000000,35.4925,35.5778,35.3933,35.4974,2282244.9008556,0
+GSK.US,D,20140610,000000,35.5133,35.6064,35.4686,35.5936,1921122.9525325,0
+GSK.US,D,20140611,000000,35.7968,35.9166,35.7373,35.7899,3454176.2896277,0
+GSK.US,D,20140612,000000,36.0444,36.0822,35.7899,35.8571,2226638.1551539,0
+GSK.US,D,20140613,000000,35.8423,36.089,35.7968,35.9226,2278404.3159077,0
+GSK.US,D,20140616,000000,35.9444,36.0396,35.8185,35.8482,3340160.5637521,0
+GSK.US,D,20140617,000000,35.5055,35.7165,35.4835,35.6283,2390750.0028741,0
+GSK.US,D,20140618,000000,35.4458,35.6134,35.3933,35.5608,2484343.8269692,0
+GSK.US,D,20140619,000000,35.884,35.9869,35.8423,35.875,1906884.7356076,0
+GSK.US,D,20140620,000000,36.0444,36.0603,35.8482,35.9494,2455886.5657719,0
+GSK.US,D,20140623,000000,35.428,35.5361,35.3933,35.5055,3069328.6888356,0
+GSK.US,D,20140624,000000,35.3875,35.5549,35.3478,35.4093,3223658.4476212,0
+GSK.US,D,20140625,000000,35.1882,35.3121,35.0455,35.2111,3702349.1169861,0
+GSK.US,D,20140626,000000,35.2319,35.4013,35.0544,35.3765,2195926.5937008,0
+GSK.US,D,20140627,000000,35.5421,35.5697,35.4093,35.4458,1774691.317338,0
+GSK.US,D,20140630,000000,35.3478,35.4925,35.1734,35.2506,2689346.9053371,0
+GSK.US,D,20140701,000000,35.8185,35.9007,35.6213,35.7165,5266551.9592726,0
+GSK.US,D,20140702,000000,35.7006,35.884,35.6579,35.7899,2398000.2926404,0
+GSK.US,D,20140703,000000,36.095,36.1079,35.8898,35.9364,1681700.9272413,0
+GSK.US,D,20140707,000000,35.8036,35.9285,35.6283,35.664,2764412.8838649,0
+GSK.US,D,20140708,000000,35.3875,35.424,35.1179,35.1734,2558268.5281517,0
+GSK.US,D,20140709,000000,35.2755,35.6015,35.2319,35.5055,2522284.4873627,0
+GSK.US,D,20140710,000000,35.5272,35.9166,35.4925,35.8571,3806645.3173182,0
+GSK.US,D,20140711,000000,35.3706,35.5778,35.2626,35.4013,3378342.3959275,0
+GSK.US,D,20140714,000000,35.322,35.3706,35.2111,35.3181,3077805.0192515,0
+GSK.US,D,20140715,000000,35.2319,35.3298,35.0208,35.1456,3091714.273829,0
+GSK.US,D,20140716,000000,35.1071,35.2952,34.9475,35.1378,4940605.7730881,0
+GSK.US,D,20140717,000000,35.0247,35.2755,34.9475,34.988,4020003.6356674,0
+GSK.US,D,20140718,000000,35.1833,35.4757,35.0931,35.4093,2994444.3459596,0
+GSK.US,D,20140721,000000,35.0842,35.2506,35.0604,35.1882,3103002.9295865,0
+GSK.US,D,20140722,000000,35.2755,35.322,35.0723,35.0772,3013569.5710037,0
+GSK.US,D,20140723,000000,33.1359,33.5701,32.9625,32.9823,20390175.077515,0
+GSK.US,D,20140724,000000,32.996,33.0914,32.7594,33.008,14458606.560945,0
+GSK.US,D,20140725,000000,32.239,32.2836,31.791,32.0339,16242971.994915,0
+GSK.US,D,20140728,000000,32.0805,32.0854,31.6909,31.7694,10453671.620767,0
+GSK.US,D,20140729,000000,31.9398,32.019,31.6455,31.6573,8155101.7111645,0
+GSK.US,D,20140730,000000,31.8477,31.9953,31.7694,31.9477,5976975.411337,0
+GSK.US,D,20140731,000000,32.2172,32.2172,31.8665,31.8823,8819990.1144176,0
+GSK.US,D,20140801,000000,31.3581,31.698,31.3144,31.6573,8245422.0571801,0
+GSK.US,D,20140804,000000,32.0676,32.0805,31.7435,31.9904,6060192.7942814,0
+GSK.US,D,20140805,000000,32.1846,32.2836,31.9834,32.0854,7104741.0822946,0
+GSK.US,D,20140806,000000,31.8258,31.9725,31.7128,31.8703,6105354.4809196,0
+GSK.US,D,20140807,000000,31.4443,31.478,30.8774,30.9627,9140401.458658,0
+GSK.US,D,20140808,000000,30.8565,31.1776,30.7357,31.1173,7139862.3537378,0
+GSK.US,D,20140811,000000,30.9954,31.1302,30.9081,31.1241,5357115.495244,0
+GSK.US,D,20140812,000000,31.0122,31.1629,30.9696,31.137,5065937.4000689,0
+GSK.US,D,20140813,000000,31.1093,31.2084,31.029,31.1173,4496391.5686028,0
+GSK.US,D,20140814,000000,31.143,31.4264,31.1241,31.4105,5587397.2109034,0
+GSK.US,D,20140815,000000,31.5652,31.5959,31.137,31.3115,3578681.474393,0
+GSK.US,D,20140818,000000,31.5959,31.7187,31.5502,31.7059,2877847.3756549,0
+GSK.US,D,20140819,000000,31.4443,31.6781,31.3768,31.6325,5547917.6929046,0
+GSK.US,D,20140820,000000,31.7187,31.9497,31.5959,31.9358,7913935.9836166,0
+GSK.US,D,20140821,000000,31.9725,31.9992,31.8327,31.8645,6040909.1425854,0
+GSK.US,D,20140822,000000,31.7247,31.9129,31.6712,31.8496,4047085.5113461,0
+GSK.US,D,20140825,000000,32.1111,32.232,31.9656,32.1509,3818426.4075093,0
+GSK.US,D,20140826,000000,32.1509,32.3331,32.1349,32.239,4479277.4538582,0
+GSK.US,D,20140827,000000,32.4798,32.6127,32.4402,32.5125,4142311.0290462,0
+GSK.US,D,20140828,000000,32.6871,32.7198,32.5414,32.6464,4047599.1366056,0
+GSK.US,D,20140829,000000,32.8852,32.8931,32.6592,32.8009,3582506.9230364,0
+GSK.US,D,20140902,000000,32.2796,32.3034,32.141,32.2597,4463983.7319795,0
+GSK.US,D,20140903,000000,32.5592,32.5809,32.4006,32.4798,3271365.051558,0
+GSK.US,D,20140904,000000,32.3391,32.3441,32.1201,32.1925,4259750.5869576,0
+GSK.US,D,20140905,000000,31.797,32.0091,31.7128,32.0091,5738188.1017402,0
+GSK.US,D,20140908,000000,30.928,31.2619,30.9081,31.252,11913732.653024,0
+GSK.US,D,20140909,000000,31.0825,31.2907,30.9627,31.1629,5772034.8963604,0
+GSK.US,D,20140910,000000,31.3294,31.6712,31.2391,31.586,5393670.6792494,0
+GSK.US,D,20140911,000000,31.1985,31.3532,31.029,31.3532,6381507.271346,0
+GSK.US,D,20140912,000000,31.4898,31.4898,31.3294,31.4363,4434649.5742189,0
+GSK.US,D,20140915,000000,31.257,31.4898,31.2154,31.3829,5049227.9291931,0
+GSK.US,D,20140916,000000,31.2679,31.6247,31.2461,31.5959,3984871.2642678,0
+GSK.US,D,20140917,000000,31.5732,31.6445,31.4105,31.4641,7518716.9871086,0
+GSK.US,D,20140918,000000,31.6404,31.698,31.4968,31.5909,7593849.5653755,0
+GSK.US,D,20140919,000000,31.797,31.8576,31.6445,31.6503,11864163.27457,0
+GSK.US,D,20140922,000000,31.7296,31.8099,31.478,31.6107,11742950.740537,0
+GSK.US,D,20140923,000000,31.1776,31.3532,31.137,31.1549,11496252.189218,0
+GSK.US,D,20140924,000000,31.143,31.4264,31.1241,31.4174,14675594.56507,0
+GSK.US,D,20140925,000000,31.371,31.3829,31.137,31.1846,7631836.6437688,0
+GSK.US,D,20140926,000000,31.2619,31.2836,31.0906,31.1241,7213188.6663567,0
+GSK.US,D,20140929,000000,30.7833,30.9954,30.7496,30.925,10540140.281877,0
+GSK.US,D,20140930,000000,30.7625,30.8417,30.711,30.711,12240004.774296,0
+GSK.US,D,20141001,000000,30.7407,30.7893,30.6286,30.6614,11066256.019919,0
+GSK.US,D,20141002,000000,30.6822,30.6822,30.261,30.483,12313949.657217,0
+GSK.US,D,20141003,000000,30.3106,30.6663,30.3106,30.5563,10635814.843272,0
+GSK.US,D,20141006,000000,30.7407,30.8774,30.5742,30.6367,9153256.2173684,0
+GSK.US,D,20141007,000000,30.4097,30.4413,30.1946,30.2284,7674456.4403691,0
+GSK.US,D,20141008,000000,30.1153,30.5742,30.0876,30.5742,16170678.987337,0
+GSK.US,D,20141009,000000,30.3135,30.4553,29.9141,29.933,11751529.997822,0
+GSK.US,D,20141010,000000,29.7259,29.8111,29.4604,29.4732,12116474.367528,0
+GSK.US,D,20141013,000000,29.6208,29.7259,29.264,29.279,6213500.3479823,0
+GSK.US,D,20141014,000000,29.2998,29.4662,29.1114,29.1798,6757667.6425486,0
+GSK.US,D,20141015,000000,28.8122,28.8707,28.2583,28.8122,11595188.11965,0
+GSK.US,D,20141016,000000,28.0362,28.832,27.9967,28.6427,11463530.526552,0
+GSK.US,D,20141017,000000,29.1244,29.2938,29.0658,29.172,6984840.3613018,0
+GSK.US,D,20141020,000000,29.0075,29.1798,28.9271,29.1313,6108202.1243046,0
+GSK.US,D,20141021,000000,28.7865,29.2195,28.7467,29.1481,15001570.014776,0
+GSK.US,D,20141022,000000,29.7864,30.0876,29.6415,29.6674,13601156.112383,0
+GSK.US,D,20141023,000000,30.1213,30.4553,30.0302,30.3036,8585268.4161597,0
+GSK.US,D,20141024,000000,30.4899,30.5899,30.4334,30.5899,10355968.794593,0
+GSK.US,D,20141027,000000,30.4969,30.5356,30.1886,30.3106,7206292.5661113,0
+GSK.US,D,20141028,000000,30.1808,30.2015,29.9994,30.1262,5570461.7045499,0
+GSK.US,D,20141029,000000,30.163,30.2691,30.0221,30.1153,4610639.3844777,0
+GSK.US,D,20141030,000000,29.9201,30.2204,29.9043,30.1559,5562879.4251756,0
+GSK.US,D,20141031,000000,30.2571,30.4037,30.1689,30.3888,5319810.5596318,0
+GSK.US,D,20141103,000000,30.3888,30.4602,30.2084,30.3888,4233942.1790154,0
+GSK.US,D,20141104,000000,30.4602,30.4969,30.3343,30.4334,4859360.1460523,0
+GSK.US,D,20141105,000000,30.7625,30.7893,30.5247,30.5662,5343454.4760572,0
+GSK.US,D,20141106,000000,30.5464,30.6069,30.261,30.3036,4817281.2200594,0
+GSK.US,D,20141107,000000,30.4047,30.4721,30.2799,30.4107,6118717.819455,0
+GSK.US,D,20141110,000000,30.6267,30.6892,30.5247,30.5801,3036514.1901699,0
+GSK.US,D,20141111,000000,30.8913,31.1223,30.7893,31.1223,6105371.6353979,0
+GSK.US,D,20141112,000000,30.9457,31.02,30.7486,30.8913,4163100.238478,0
+GSK.US,D,20141113,000000,30.9111,31.0805,30.8427,30.92,4501459.203287,0
+GSK.US,D,20141114,000000,30.926,31.02,30.8913,30.9725,3827475.8993152,0
+GSK.US,D,20141117,000000,30.9656,31.1698,30.9518,31.0678,4682234.103883,0
+GSK.US,D,20141118,000000,31.1608,31.3451,31.135,31.3362,5185198.3599327,0
+GSK.US,D,20141119,000000,31.2976,31.4591,31.1223,31.3164,4750098.2288182,0
+GSK.US,D,20141120,000000,31.4284,31.5217,31.3233,31.4047,4252631.4784954,0
+GSK.US,D,20141121,000000,31.3779,31.577,31.3233,31.4205,4397113.5576941,0
+GSK.US,D,20141124,000000,31.4136,31.4205,31.2154,31.3303,3834871.497603,0
+GSK.US,D,20141125,000000,31.2292,31.4739,31.1975,31.3362,4096277.4912795,0
+GSK.US,D,20141126,000000,31.4511,31.5325,31.354,31.5007,3024184.1566757,0
+GSK.US,D,20141128,000000,31.5087,31.6424,31.4324,31.4511,2081873.5316079,0
+GSK.US,D,20141201,000000,31.7713,31.8783,31.6841,31.7713,5110673.2520124,0
+GSK.US,D,20141202,000000,31.8041,31.9457,31.7347,31.9219,3499706.2930042,0
+GSK.US,D,20141203,000000,31.6484,31.7435,31.5394,31.6306,3520479.3570447,0
+GSK.US,D,20141204,000000,31.252,31.354,31.0271,31.0736,4435110.726957,0
+GSK.US,D,20141205,000000,31.0866,31.2212,30.9725,31.1757,3598893.4860869,0
+GSK.US,D,20141208,000000,31.0459,31.1064,30.8179,30.8507,4146335.2678198,0
+GSK.US,D,20141209,000000,30.3898,30.4177,29.7259,29.8686,11818991.497063,0
+GSK.US,D,20141210,000000,29.2998,29.5038,29.2521,29.4504,20279721.428587,0
+GSK.US,D,20141211,000000,29.3959,29.7329,29.2938,29.3523,6907619.9821265,0
+GSK.US,D,20141212,000000,29.3741,29.5881,28.7161,28.7221,7228107.0078884,0
+GSK.US,D,20141215,000000,28.6933,28.7973,27.9599,27.9678,8083769.3543674,0
+GSK.US,D,20141216,000000,28.0798,28.7012,28.0223,28.3862,8661371.7360764,0
+GSK.US,D,20141217,000000,28.3781,28.6416,28.2583,28.4683,6101375.6510589,0
+GSK.US,D,20141218,000000,29.0233,29.3285,28.8845,29.3126,8172685.0513426,0
+GSK.US,D,20141219,000000,29.172,29.5078,29.1026,29.3523,5184204.4092828,0
+GSK.US,D,20141222,000000,29.6259,29.6397,29.2878,29.4147,6393138.0075807,0
+GSK.US,D,20141223,000000,29.3196,29.3285,28.8597,28.941,6957470.8958413,0
+GSK.US,D,20141224,000000,28.9469,29.054,28.9331,29.0184,1974264.4988049,0
+GSK.US,D,20141226,000000,29.0976,29.3126,29.047,29.2195,2932134.2356205,0
+GSK.US,D,20141229,000000,29.4196,29.4542,29.2403,29.2572,4358557.3542587,0
+GSK.US,D,20141230,000000,28.9876,29.1085,28.8845,28.9757,4827602.1614276,0
+GSK.US,D,20141231,000000,29.054,29.1829,28.9221,28.941,3855300.4629921,0
+GSK.US,D,20150102,000000,28.9142,29.0431,28.6784,28.6933,4602591.9160176,0
+GSK.US,D,20150105,000000,28.1829,28.4455,28.0403,28.3781,10782264.642032,0
+GSK.US,D,20150106,000000,28.2583,28.4881,27.9312,28.2244,9516657.6931213,0
+GSK.US,D,20150107,000000,28.277,28.6081,28.163,28.514,8898943.0958933,0
+GSK.US,D,20150108,000000,29.0351,29.3414,28.9757,29.2473,7819161.5277849,0
+GSK.US,D,20150109,000000,29.1144,29.172,28.8678,28.9807,4920489.6246548,0
+GSK.US,D,20150112,000000,29.1452,29.2264,28.7518,29.071,6962293.3223956,0
+GSK.US,D,20150113,000000,29.4087,29.5078,28.8994,29.054,4748705.6888214,0
+GSK.US,D,20150114,000000,28.7518,29.0351,28.7378,29.0184,5082645.8618575,0
+GSK.US,D,20150115,000000,28.8122,29.1977,28.8044,29.054,5863601.4647643,0
+GSK.US,D,20150116,000000,29.2403,29.596,29.1887,29.5881,4613023.8569506,0
+GSK.US,D,20150120,000000,29.9053,29.9499,29.5843,29.9053,6405683.9856833,0
+GSK.US,D,20150121,000000,29.8617,30.3216,29.7665,30.2728,7442116.1873234,0
+GSK.US,D,20150122,000000,30.3631,30.6346,30.3106,30.4434,7061432.0793046,0
+GSK.US,D,20150123,000000,30.3819,30.6405,30.3146,30.4801,4582236.613976,0
+GSK.US,D,20150126,000000,30.4721,30.7287,30.3631,30.598,4995001.6144448,0
+GSK.US,D,20150127,000000,30.6931,30.7219,30.4572,30.5801,5839950.4847302,0
+GSK.US,D,20150128,000000,30.7763,30.8576,30.4314,30.4642,5144840.9362838,0
+GSK.US,D,20150129,000000,30.71,30.71,30.2957,30.5801,4644343.8978371,0
+GSK.US,D,20150130,000000,30.2066,30.2481,29.7953,29.7953,4511058.6474829,0
+GSK.US,D,20150202,000000,29.8686,29.8755,29.596,29.7665,5396925.9937638,0
+GSK.US,D,20150203,000000,29.9846,29.9954,29.7408,29.9727,7210818.321101,0
+GSK.US,D,20150204,000000,30.4721,30.5662,30.0917,30.4355,8692108.5247035,0
+GSK.US,D,20150205,000000,31.0389,31.1608,30.8288,31.1152,7573488.2088122,0
+GSK.US,D,20150206,000000,31.5701,31.577,31.0606,31.148,8868764.3323521,0
+GSK.US,D,20150209,000000,31.2452,31.4868,31.1698,31.4136,8505548.5285985,0
+GSK.US,D,20150210,000000,31.2381,31.354,31.2381,31.3164,5573669.5919775,0
+GSK.US,D,20150211,000000,31.257,31.3362,31.1757,31.2907,3705354.1779358,0
+GSK.US,D,20150212,000000,31.0606,31.1539,30.8507,31.1152,5312469.4520396,0
+GSK.US,D,20150213,000000,32.1438,32.4759,32.0823,32.4629,8874639.2365999,0
+GSK.US,D,20150217,000000,32.0419,32.4015,31.9348,32.3034,5768327.5108902,0
+GSK.US,D,20150218,000000,32.3947,32.5572,32.35,32.4997,4758576.577408,0
+GSK.US,D,20150219,000000,32.3857,32.4749,32.0954,32.3184,3933715.6011212,0
+GSK.US,D,20150220,000000,32.2757,32.5383,32.1509,32.5383,3327813.3757798,0
+GSK.US,D,20150223,000000,32.3857,32.6335,32.3312,32.4937,3516594.3722708,0
+GSK.US,D,20150224,000000,32.578,32.8376,32.462,32.7771,6534496.9626562,0
+GSK.US,D,20150225,000000,32.799,32.908,32.6335,32.793,7098438.3251784,0
+GSK.US,D,20150226,000000,32.8039,32.9615,32.7692,32.8743,4870477.2570275,0
+GSK.US,D,20150227,000000,32.6949,32.799,32.5383,32.5849,5103231.2357246,0
+GSK.US,D,20150302,000000,32.6473,32.9615,32.6067,32.9367,3967537.1685673,0
+GSK.US,D,20150303,000000,32.9981,33.0575,32.6473,32.7841,4253791.9284927,0
+GSK.US,D,20150304,000000,32.8317,32.9774,32.5315,32.8624,4543684.4468882,0
+GSK.US,D,20150305,000000,32.9823,33.0022,32.6473,32.7088,3669784.8718851,0
+GSK.US,D,20150306,000000,32.4244,32.4889,32.1033,32.1092,4219011.72844,0
+GSK.US,D,20150309,000000,32.1706,32.3649,32.1181,32.3391,3041395.1437677,0
+GSK.US,D,20150310,000000,32.1092,32.1181,31.5533,31.6315,6012500.317562,0
+GSK.US,D,20150311,000000,31.4363,31.5156,31.141,31.3581,6447190.7593729,0
+GSK.US,D,20150312,000000,31.7059,31.919,31.4542,31.4542,6290673.3000706,0
+GSK.US,D,20150313,000000,31.4641,31.906,31.4314,31.8634,5945848.1060587,0
+GSK.US,D,20150316,000000,31.9436,32.3431,31.9436,32.2757,4780896.5717494,0
+GSK.US,D,20150317,000000,32.1706,32.5432,32.1509,32.4541,3981649.2496227,0
+GSK.US,D,20150318,000000,32.6264,33.5591,32.5513,33.4886,7016934.3718823,0
+GSK.US,D,20150319,000000,33.2301,33.2458,32.8693,33.1271,4588506.0712229,0
+GSK.US,D,20150320,000000,33.3262,33.7265,33.2658,33.5412,5279036.3830709,0
+GSK.US,D,20150323,000000,33.1825,33.2856,32.9615,33.2369,5099163.606212,0
+GSK.US,D,20150324,000000,33.0785,33.1271,32.7841,32.799,3515088.814535,0
+GSK.US,D,20150325,000000,32.8941,32.9823,32.5383,32.5383,3290683.0122104,0
+GSK.US,D,20150326,000000,32.4541,32.5086,32.0261,32.0636,4915069.8186234,0
+GSK.US,D,20150327,000000,32.2202,32.3391,32.14,32.3084,3777187.0418622,0
+GSK.US,D,20150330,000000,32.2836,32.469,32.241,32.4334,3507664.9618125,0
+GSK.US,D,20150331,000000,31.6315,31.8446,31.577,31.7128,6353818.9344077,0
+GSK.US,D,20150401,000000,32.1706,32.1706,31.8158,32.0823,6667081.9066641,0
+GSK.US,D,20150402,000000,32.0419,32.2262,31.9585,32.0954,3220102.4251944,0
+GSK.US,D,20150406,000000,32.133,32.3947,32.0766,32.3015,2239678.5858639,0
+GSK.US,D,20150407,000000,32.5234,32.7088,32.2965,32.4749,3723877.9871554,0
+GSK.US,D,20150408,000000,32.9367,32.9774,32.469,32.578,3396484.7702783,0
+GSK.US,D,20150409,000000,32.7088,32.8376,32.6264,32.793,3796909.6463834,0
+GSK.US,D,20150410,000000,32.8039,33.2658,32.7841,33.1418,4419107.6169493,0
+GSK.US,D,20150413,000000,32.7692,33.0259,32.7692,33.0022,4116701.4112339,0
+GSK.US,D,20150414,000000,33.1191,33.2915,33.0259,33.1191,3897247.1985939,0
+GSK.US,D,20150415,000000,33.1271,33.1973,32.799,32.8258,4272560.9458421,0
+GSK.US,D,20150416,000000,32.7226,32.8525,32.6543,32.6949,4479197.7359889,0
+GSK.US,D,20150417,000000,32.5234,32.57,32.3252,32.4937,3660326.6998625,0
+GSK.US,D,20150420,000000,32.4412,32.5513,32.3084,32.3649,3885799.1070976,0
+GSK.US,D,20150421,000000,32.4412,32.4889,32.2965,32.462,3786985.2761883,0
+GSK.US,D,20150422,000000,32.0419,32.2262,31.906,32.0022,6123843.9811826,0
+GSK.US,D,20150423,000000,31.6712,31.8833,31.584,31.8219,8133283.2330395,0
+GSK.US,D,20150424,000000,31.7615,32.1578,31.6909,32.0121,4772066.0518126,0
+GSK.US,D,20150427,000000,32.5849,32.8109,32.1509,32.1935,8069103.2845741,0
+GSK.US,D,20150428,000000,32.3084,32.4412,31.9953,32.3184,7721689.7825246,0
+GSK.US,D,20150429,000000,32.1578,32.35,32.0022,32.1509,4870393.5028102,0
+GSK.US,D,20150430,000000,31.8634,32.0121,31.6712,31.7128,5567472.7889914,0
+GSK.US,D,20150501,000000,31.6781,31.6909,31.4443,31.5899,5241633.5660241,0
+GSK.US,D,20150504,000000,31.6909,32.0121,31.6781,31.8446,3923295.7692314,0
+GSK.US,D,20150505,000000,31.8555,31.9129,31.3087,31.3333,5074572.1571365,0
+GSK.US,D,20150506,000000,32.1181,32.133,31.479,31.6227,10796496.804435,0
+GSK.US,D,20150507,000000,30.6892,30.702,30.2362,30.3859,13407319.590252,0
+GSK.US,D,20150508,000000,31.2391,31.3878,31.0518,31.1152,8846516.9922714,0
+GSK.US,D,20150511,000000,31.5899,31.6435,31.3403,31.4174,7129282.0770225,0
+GSK.US,D,20150512,000000,31.0726,31.1906,30.9765,31.1053,5233760.6696068,0
+GSK.US,D,20150513,000000,31.25,31.3362,30.9835,30.9904,6013417.5776034,0
+GSK.US,D,20150514,000000,31.3362,31.4235,31.1728,31.3124,4426075.3623684,0
+GSK.US,D,20150515,000000,31.0678,31.1856,30.928,31.156,3374052.767285,0
+GSK.US,D,20150518,000000,31.026,31.257,31.0053,31.0805,3802744.1871529,0
+GSK.US,D,20150519,000000,30.9904,31.2184,30.9617,31.0954,3794100.3483028,0
+GSK.US,D,20150520,000000,31.3056,31.3462,31.1361,31.2341,3770168.8420953,0
+GSK.US,D,20150521,000000,31.7564,31.7694,31.5691,31.7069,5420411.4835374,0
+GSK.US,D,20150522,000000,31.693,31.7694,31.471,31.4978,4221178.2381308,0
+GSK.US,D,20150526,000000,30.9904,31.0132,30.4334,30.5078,7406764.8440544,0
+GSK.US,D,20150527,000000,30.6842,31.0528,30.6207,31.0459,4261123.9543024,0
+GSK.US,D,20150528,000000,30.9617,31.1856,30.8932,31.1728,2723869.7882165,0
+GSK.US,D,20150529,000000,31.0954,31.1004,30.8022,30.8785,4650377.2287368,0
+GSK.US,D,20150601,000000,30.9051,30.9419,30.6207,30.7269,4317215.0617422,0
+GSK.US,D,20150602,000000,30.7545,30.9359,30.6415,30.7882,3517384.4873561,0
+GSK.US,D,20150603,000000,30.6367,30.7962,30.6207,30.6415,7371573.9456114,0
+GSK.US,D,20150604,000000,30.3433,30.5027,29.9389,30.0163,9638713.8238486,0
+GSK.US,D,20150605,000000,29.723,29.7793,29.5891,29.6198,7691142.7022449,0
+GSK.US,D,20150608,000000,29.6268,29.6415,29.3454,29.3989,6559583.8734262,0
+GSK.US,D,20150609,000000,29.383,29.4662,29.1937,29.3414,4577651.322856,0
+GSK.US,D,20150610,000000,29.6674,29.9389,29.6357,29.8776,9083501.0634808,0
+GSK.US,D,20150611,000000,30.0311,30.1709,29.8686,30.0638,5731237.5107992,0
+GSK.US,D,20150612,000000,29.7646,29.8824,29.6357,29.723,2628659.4068206,0
+GSK.US,D,20150615,000000,29.2225,29.383,29.169,29.3354,4373196.1787041,0
+GSK.US,D,20150616,000000,29.6961,29.8686,29.6357,29.8547,8823702.5453224,0
+GSK.US,D,20150617,000000,29.829,29.9071,29.5971,29.8498,5415092.5862016,0
+GSK.US,D,20150618,000000,29.8498,30.2323,29.8498,30.0777,6569357.8896653,0
+GSK.US,D,20150619,000000,30.0082,30.0866,29.9389,29.9687,5528322.2333397,0
+GSK.US,D,20150622,000000,30.2728,30.3562,30.1777,30.2402,7508654.3720008,0
+GSK.US,D,20150623,000000,30.2084,30.3036,30.1015,30.1906,4458937.2881211,0
+GSK.US,D,20150624,000000,30.0509,30.2601,30.0509,30.163,5048974.6483676,0
+GSK.US,D,20150625,000000,30.0866,30.3216,29.9935,30.2799,7880523.0963869,0
+GSK.US,D,20150626,000000,30.1341,30.1559,29.8001,29.8498,5340665.3597156,0
+GSK.US,D,20150629,000000,29.6415,29.7646,29.2304,29.2511,3468097.6532488,0
+GSK.US,D,20150630,000000,29.3681,29.376,28.8944,28.9846,7727573.7685549,0
+GSK.US,D,20150701,000000,29.383,29.4811,29.1937,29.3285,4204651.4119937,0
+GSK.US,D,20150702,000000,29.4594,29.5069,29.2769,29.4107,3023089.2973303,0
+GSK.US,D,20150706,000000,29.1858,29.3454,29.0788,29.1937,2947796.2742377,0
+GSK.US,D,20150707,000000,29.0084,29.1481,28.6636,29.0976,9768177.6619071,0
+GSK.US,D,20150708,000000,28.9441,28.9846,28.7199,28.7845,3365358.4740871,0
+GSK.US,D,20150709,000000,29.376,29.4294,29.0857,29.0936,12800464.786825,0
+GSK.US,D,20150710,000000,29.5574,29.6456,29.4058,29.5426,6576251.9717367,0
+GSK.US,D,20150713,000000,29.9389,29.9598,29.8001,29.8498,5344829.861576,0
+GSK.US,D,20150714,000000,30.1204,30.2025,29.9687,30.163,8808871.9943555,0
+GSK.US,D,20150715,000000,30.1143,30.1204,29.9311,30.0082,5366436.4314407,0
+GSK.US,D,20150716,000000,29.9468,30.0707,29.9241,29.9935,3215490.8978133,0
+GSK.US,D,20150717,000000,29.6961,29.9311,29.6415,29.8993,4016992.5201959,0
+GSK.US,D,20150720,000000,29.9122,30.042,29.8121,29.9389,7136931.9652228,0
+GSK.US,D,20150721,000000,29.6903,29.7864,29.6198,29.6674,4119444.1095756,0
+GSK.US,D,20150722,000000,29.4167,29.5069,29.3354,29.4385,2968344.3118875,0
+GSK.US,D,20150723,000000,29.3602,29.4058,29.1541,29.2304,4474213.8555218,0
+GSK.US,D,20150724,000000,29.2155,29.2225,28.726,28.8044,3985807.6969611,0
+GSK.US,D,20150727,000000,28.8616,28.9796,28.726,28.9499,3799877.3711159,0
+GSK.US,D,20150728,000000,28.8469,29.071,28.7071,29.0273,5645286.5112957,0
+GSK.US,D,20150729,000000,29.8547,29.9747,29.6456,29.6605,13559148.831565,0
+GSK.US,D,20150730,000000,30.1143,30.3769,29.9935,30.3363,11055494.107551,0
+GSK.US,D,20150731,000000,30.3997,30.4195,30.1828,30.2323,6102507.8466218,0
+GSK.US,D,20150803,000000,30.3433,30.4126,30.0638,30.2799,4127685.322731,0
+GSK.US,D,20150804,000000,30.5384,30.5871,30.1709,30.2402,4559997.3465909,0
+GSK.US,D,20150805,000000,30.5236,30.8288,30.4602,30.7387,5293102.0461264,0
+GSK.US,D,20150806,000000,31.6404,31.6573,31.2113,31.25,13447045.325466,0
+GSK.US,D,20150807,000000,31.0805,31.2113,30.9359,31.1936,5522862.0638302,0
+GSK.US,D,20150810,000000,31.2748,31.5384,31.25,31.4165,5512660.1947226,0
+GSK.US,D,20150811,000000,31.031,31.1994,31.0132,31.1639,5889634.8990974,0
+GSK.US,D,20150812,000000,30.9924,31.1053,30.6486,31.0767,5302754.971931,0
+GSK.US,D,20150813,000000,31.1142,31.1707,30.8873,30.9518,6267304.8643838,0
+GSK.US,D,20150814,000000,30.8605,31.0221,30.8288,31.0091,2682926.085047,0
+GSK.US,D,20150817,000000,30.929,31.1776,30.8605,31.141,2655698.9008471,0
+GSK.US,D,20150818,000000,31.0508,31.1212,30.9647,30.9855,2676688.9185827,0
+GSK.US,D,20150819,000000,30.7387,30.7605,30.4166,30.5356,3584942.8589441,0
+GSK.US,D,20150820,000000,30.3789,30.4493,30.1133,30.1183,4459021.0423383,0
+GSK.US,D,20150821,000000,29.7308,29.8309,29.0589,29.0768,5659106.9662213,0
+GSK.US,D,20150824,000000,28.168,28.9886,27.7497,28.3295,8702899.7005924,0
+GSK.US,D,20150825,000000,28.9698,28.9886,27.7925,27.7925,6798638.5910657,0
+GSK.US,D,20150826,000000,28.5476,28.5604,27.6924,28.5387,6770709.0823456,0
+GSK.US,D,20150827,000000,28.7447,29.1481,28.6922,29.0589,5608343.8379,0
+GSK.US,D,20150828,000000,28.6021,29.1085,28.6021,29.0936,3884572.0573614,0
+GSK.US,D,20150831,000000,28.9835,29.1808,28.8499,28.8637,2375638.9257338,0
+GSK.US,D,20150901,000000,28.168,28.2285,27.7497,27.834,6485395.8005485,0
+GSK.US,D,20150902,000000,28.6922,28.7447,28.3295,28.6586,6150457.6405144,0
+GSK.US,D,20150903,000000,28.8984,28.954,28.5387,28.6427,3441576.8299167,0
+GSK.US,D,20150904,000000,28.0103,28.1086,27.8221,27.9887,3197536.213636,0
+GSK.US,D,20150908,000000,28.8825,28.9628,28.2642,28.61,7996743.6772576,0
+GSK.US,D,20150909,000000,28.6983,28.7518,28.0313,28.1037,5056155.3111342,0
+GSK.US,D,20150910,000000,28.2088,28.5526,28.168,28.3771,4624717.1565767,0
+GSK.US,D,20150911,000000,28.2583,28.4059,28.1918,28.3909,3042969.3194162,0
+GSK.US,D,20150914,000000,28.0462,28.173,27.9103,28.053,3313531.768116,0
+GSK.US,D,20150915,000000,27.9479,28.2642,27.8677,28.2374,6355934.989751,0
+GSK.US,D,20150916,000000,28.3007,28.6743,28.2007,28.5734,3974479.6868125,0
+GSK.US,D,20150917,000000,28.278,28.7785,28.2285,28.497,4314539.9722265,0
+GSK.US,D,20150918,000000,28.1362,28.4257,28.0462,28.1868,4391096.3721857,0
+GSK.US,D,20150921,000000,28.4118,28.4892,27.9619,28.0719,5810836.3079257,0
+GSK.US,D,20150922,000000,27.3198,27.4534,27.0848,27.2831,9605364.509097,0
+GSK.US,D,20150923,000000,27.608,27.6447,27.3258,27.3822,3815520.2370809,0
+GSK.US,D,20150924,000000,27.2999,27.4477,27.0284,27.3564,4146850.9112535,0
+GSK.US,D,20150925,000000,27.7845,27.8221,26.9531,27.1373,5272265.4096077,0
+GSK.US,D,20150928,000000,27.1573,27.1573,26.404,26.5023,6802891.892578,0
+GSK.US,D,20150929,000000,26.3822,26.7063,26.2614,26.4884,6645066.6565829,0
+GSK.US,D,20150930,000000,26.9104,27.1444,26.8609,27.1157,4250995.7485424,0
+GSK.US,D,20151001,000000,27.5179,27.5952,26.9947,27.3198,4670307.7051705,0
+GSK.US,D,20151002,000000,27.2275,27.856,27.068,27.856,4822323.62757,0
+GSK.US,D,20151005,000000,27.955,28.1918,27.9479,28.1799,3846740.378359,0
+GSK.US,D,20151006,000000,28.1918,28.2433,27.8677,28.0462,3771697.608831,0
+GSK.US,D,20151007,000000,27.9887,28.1086,27.7221,28.0103,5252469.1417389,0
+GSK.US,D,20151008,000000,27.8767,28.3207,27.8469,28.3207,3942713.6294923,0
+GSK.US,D,20151009,000000,28.2722,28.4416,28.1086,28.3614,7437753.90442,0
+GSK.US,D,20151012,000000,28.2088,28.6259,28.1362,28.4763,5651207.8335434,0
+GSK.US,D,20151013,000000,28.4257,28.6983,28.2374,28.2839,18304463.988219,0
+GSK.US,D,20151014,000000,28.5178,28.7518,28.4892,28.6427,4512619.7050013,0
+GSK.US,D,20151015,000000,28.9142,29.2938,28.8061,29.2938,4734120.3459844,0
+GSK.US,D,20151016,000000,29.1629,29.596,29.1629,29.5871,4351817.6624911,0
+GSK.US,D,20151019,000000,29.4187,29.6029,29.2384,29.4346,5487383.5756051,0
+GSK.US,D,20151020,000000,29.5772,29.5832,28.941,29.0252,4956527.1470525,0
+GSK.US,D,20151021,000000,28.9628,29.0055,28.5734,28.8152,6290840.8085051,0
+GSK.US,D,20151022,000000,29.169,29.3097,28.954,29.2233,4500429.9345935,0
+GSK.US,D,20151023,000000,29.5396,29.8141,29.5119,29.6961,4550058.8491783,0
+GSK.US,D,20151026,000000,29.7398,29.9092,29.5871,29.6674,3913788.1519483,0
+GSK.US,D,20151027,000000,29.5485,29.7457,29.3701,29.4425,5265036.3106673,0
+GSK.US,D,20151028,000000,30.5206,30.8031,30.3522,30.697,11240367.919356,0
+GSK.US,D,20151029,000000,30.2323,30.3234,30.0618,30.1777,12112739.736711,0
+GSK.US,D,20151030,000000,30.4563,30.6614,30.2957,30.3651,7988517.6004065,0
+GSK.US,D,20151102,000000,30.3651,30.5206,30.3036,30.4027,4293693.2448382,0
+GSK.US,D,20151103,000000,30.0212,30.1777,29.8369,29.9727,9678862.366498,0
+GSK.US,D,20151104,000000,30.372,30.4304,29.9201,30.0399,6329171.9855498,0
+GSK.US,D,20151105,000000,29.9915,29.9915,29.6515,29.8141,3651166.2084917,0
+GSK.US,D,20151106,000000,29.5871,29.6405,29.2938,29.5634,7559704.0810171,0
+GSK.US,D,20151109,000000,29.3374,29.386,29.1085,29.2938,5093718.5730068,0
+GSK.US,D,20151110,000000,29.2066,29.3562,29.0263,29.2919,4344747.9992894,0
+GSK.US,D,20151111,000000,29.4989,29.5653,29.2998,29.2998,3209162.913523,0
+GSK.US,D,20151112,000000,29.054,29.1184,28.6407,28.6407,4588892.5515263,0
+GSK.US,D,20151113,000000,28.3692,28.606,28.3346,28.513,4058508.3756683,0
+GSK.US,D,20151116,000000,28.498,28.7914,28.4486,28.7685,4108986.9414686,0
+GSK.US,D,20151117,000000,29.054,29.2919,28.9895,29.054,4217495.0707477,0
+GSK.US,D,20151118,000000,29.1769,29.3424,29.1005,29.3207,4637972.522808,0
+GSK.US,D,20151119,000000,29.598,29.6228,29.3779,29.4573,4111225.0963331,0
+GSK.US,D,20151120,000000,29.6635,29.7497,29.3939,29.4079,3711720.5075303,0
+GSK.US,D,20151123,000000,29.1769,29.3207,28.8489,28.8984,4130384.6303337,0
+GSK.US,D,20151124,000000,28.6338,28.9212,28.614,28.8825,4137526.9477959,0
+GSK.US,D,20151125,000000,29.2066,29.2363,29.047,29.1045,4100035.3310972,0
+GSK.US,D,20151127,000000,29.3424,29.4346,29.2769,29.2919,2181111.1790384,0
+GSK.US,D,20151130,000000,29.2363,29.2919,28.9549,28.9707,4132898.2659368,0
+GSK.US,D,20151201,000000,29.1125,29.2769,28.9707,29.2611,4524185.859671,0
+GSK.US,D,20151202,000000,29.5276,29.6476,29.1829,29.2611,3807053.9975346,0
+GSK.US,D,20151203,000000,29.1829,29.2136,28.4911,28.606,4254278.3084048,0
+GSK.US,D,20151204,000000,28.6695,28.8281,28.4624,28.7973,4421792.7973345,0
+GSK.US,D,20151207,000000,28.7586,28.7685,28.4416,28.606,3525466.2647727,0
+GSK.US,D,20151208,000000,28.163,28.3909,28.0829,28.2474,4306498.558288,0
+GSK.US,D,20151209,000000,28.6288,28.7914,28.2255,28.3275,4292030.2695377,0
+GSK.US,D,20151210,000000,28.6338,28.6942,28.4554,28.5505,4109129.2227291,0
+GSK.US,D,20151211,000000,28.4416,28.4624,28.0738,28.1126,4024528.3815704,0
+GSK.US,D,20151214,000000,28.068,28.0918,27.641,27.9628,5396386.1322433,0
+GSK.US,D,20151215,000000,28.0918,28.3107,28.0829,28.1334,4495764.925604,0
+GSK.US,D,20151216,000000,28.5764,28.8132,28.3047,28.7775,4511567.2273079,0
+GSK.US,D,20151217,000000,28.9341,28.941,28.4624,28.4832,4803257.9386559,0
+GSK.US,D,20151218,000000,28.4416,28.498,28.1979,28.1979,4225188.349687,0
+GSK.US,D,20151221,000000,28.8211,28.8349,28.2919,28.4763,3976704.7235469,0
+GSK.US,D,20151222,000000,28.4178,28.5764,28.3186,28.5356,5605953.3109053,0
+GSK.US,D,20151223,000000,28.8905,29.3632,28.8905,29.2919,5071317.8517089,0
+GSK.US,D,20151224,000000,29.2572,29.3939,29.2511,29.27,1281725.0948308,0
+GSK.US,D,20151228,000000,29.1501,29.3562,29.1422,29.2611,2945818.4638073,0
+GSK.US,D,20151229,000000,29.3424,29.5574,29.3207,29.4573,3028659.4573178,0
+GSK.US,D,20151230,000000,29.2998,29.5129,29.2611,29.3473,2918344.0533036,0
+GSK.US,D,20151231,000000,29.1769,29.2432,28.8489,28.8568,2863107.642514,0
+GSK.US,D,20160104,000000,28.7845,28.938,28.498,28.9302,5665460.1776853,0
+GSK.US,D,20160105,000000,28.7914,29.147,28.7775,29.0946,4389011.5985383,0
+GSK.US,D,20160106,000000,28.7508,28.941,28.6288,28.7775,3787856.1182297,0
+GSK.US,D,20160107,000000,28.068,28.2919,27.84,27.8975,6481838.7690347,0
+GSK.US,D,20160108,000000,28.6874,28.7646,28.163,28.1908,7352771.6283926,0
+GSK.US,D,20160111,000000,28.4118,28.4832,27.7936,28.0986,6458379.515522,0
+GSK.US,D,20160112,000000,28.2136,28.2919,27.846,28.2136,4970652.3462383,0
+GSK.US,D,20160113,000000,28.6536,28.7646,27.9758,28.0056,4924589.54495,0
+GSK.US,D,20160114,000000,28.3186,28.9072,28.173,28.8044,5487261.4760837,0
+GSK.US,D,20160115,000000,27.8033,28.1264,27.6061,27.8202,7917597.9601737,0
+GSK.US,D,20160119,000000,28.504,28.5199,27.833,28.0918,6396372.1312693,0
+GSK.US,D,20160120,000000,27.833,28.0403,27.1543,27.856,6789667.8080423,0
+GSK.US,D,20160121,000000,27.739,28.1205,27.4615,27.9173,5553263.8355883,0
+GSK.US,D,20160122,000000,28.4486,28.6784,28.4118,28.6288,4334500.7212688,0
+GSK.US,D,20160125,000000,28.7042,28.7775,28.3454,28.3762,4024550.5814833,0
+GSK.US,D,20160126,000000,28.9479,29.2205,28.6695,29.1985,6436012.0940937,0
+GSK.US,D,20160127,000000,29.3562,29.4187,28.8568,29.0342,5045166.3542022,0
+GSK.US,D,20160128,000000,28.9846,29.2432,28.5615,29.0619,7473803.5358612,0
+GSK.US,D,20160129,000000,28.9846,29.5396,28.8984,29.5276,5788016.8155419,0
+GSK.US,D,20160201,000000,29.1344,29.7139,29.071,29.59,4174904.537669,0
+GSK.US,D,20160202,000000,29.4147,29.4504,29.0946,29.2511,4677633.6764584,0
+GSK.US,D,20160203,000000,30.2372,30.25,29.7139,30.0707,8940474.0876701,0
+GSK.US,D,20160204,000000,29.5712,29.7784,29.0421,29.3077,8845677.4319254,0
+GSK.US,D,20160205,000000,29.27,29.2859,28.9341,29.1501,4798255.8946236,0
+GSK.US,D,20160208,000000,28.5556,28.5982,27.8311,28.2255,10987291.938488,0
+GSK.US,D,20160209,000000,27.955,28.3415,27.9262,28.1334,9523885.7829749,0
+GSK.US,D,20160210,000000,28.1126,28.3543,27.9223,27.9817,8117841.1753782,0
+GSK.US,D,20160211,000000,28.17,28.2413,27.7468,27.9976,8221783.1861894,0
+GSK.US,D,20160212,000000,27.856,28.4416,27.8272,28.4346,5335772.2970744,0
+GSK.US,D,20160216,000000,28.8349,29.0619,28.6407,28.9341,5767088.3521104,0
+GSK.US,D,20160217,000000,28.9737,29.168,28.9351,29.0778,7348751.4259668,0
+GSK.US,D,20160218,000000,29.0312,29.3285,28.9578,29.052,7105613.9425101,0
+GSK.US,D,20160219,000000,29.0391,29.3909,28.8905,29.3414,5494438.1025025,0
+GSK.US,D,20160222,000000,29.0459,29.2314,28.9807,29.0459,3869694.0793076,0
+GSK.US,D,20160223,000000,28.7358,28.8707,28.4753,28.5148,4315734.7311803,0
+GSK.US,D,20160224,000000,28.0125,28.4931,27.9045,28.4416,5042132.0297307,0
+GSK.US,D,20160225,000000,28.832,29.159,28.7447,29.1501,4875615.5277987,0
+GSK.US,D,20160226,000000,29.0193,29.0936,28.8292,28.8816,4064307.5983944,0
+GSK.US,D,20160229,000000,28.7269,28.8568,28.4781,28.5377,3933327.1026437,0
+GSK.US,D,20160301,000000,29.0391,29.275,28.8984,29.2661,4621450.7421057,0
+GSK.US,D,20160302,000000,28.8261,29.0995,28.7518,29.0778,3820730.1530258,0
+GSK.US,D,20160303,000000,28.5148,28.9578,28.5069,28.9142,5666061.5935102,0
+GSK.US,D,20160304,000000,28.6794,29.0391,28.6536,28.8816,6206112.8223901,0
+GSK.US,D,20160307,000000,28.5734,29.1838,28.5239,29.0193,6072256.4288198,0
+GSK.US,D,20160308,000000,29.0857,29.4286,29.0123,29.3056,5393956.2508574,0
+GSK.US,D,20160309,000000,29.4464,29.5812,29.3939,29.5038,3877325.8039429,0
+GSK.US,D,20160310,000000,29.5703,29.7408,29.1501,29.2978,4584714.9315357,0
+GSK.US,D,20160311,000000,29.5188,29.829,29.4741,29.7764,3588571.5356317,0
+GSK.US,D,20160314,000000,29.8121,29.9211,29.6852,29.829,3222771.4601883,0
+GSK.US,D,20160315,000000,29.704,29.71,29.4275,29.5257,3923257.4239271,0
+GSK.US,D,20160316,000000,29.2473,29.6496,29.2096,29.5564,3478025.0507048,0
+GSK.US,D,20160317,000000,29.6744,30.1381,29.5208,30.0648,5025083.5056384,0
+GSK.US,D,20160318,000000,29.5703,29.7378,29.489,29.5781,6386765.6234646,0
+GSK.US,D,20160321,000000,29.4157,29.6316,29.3978,29.497,3997341.5608486,0
+GSK.US,D,20160322,000000,29.0025,29.4464,28.9866,29.3701,5116052.6945656,0
+GSK.US,D,20160323,000000,29.2591,29.3056,29.0025,29.052,6435116.0248783,0
+GSK.US,D,20160324,000000,29.0193,29.2215,28.9658,29.1928,3602389.9723834,0
+GSK.US,D,20160328,000000,29.2531,29.3414,29.1392,29.1838,1789541.0409569,0
+GSK.US,D,20160329,000000,29.2473,29.7259,29.0897,29.6961,3080842.3709838,0
+GSK.US,D,20160330,000000,29.9549,30.1777,29.9468,30.036,3448854.3650308,0
+GSK.US,D,20160331,000000,29.8864,30.1658,29.8577,29.9232,3882412.6112793,0
+GSK.US,D,20160401,000000,29.3632,29.8209,29.3414,29.7705,6718158.8610283,0
+GSK.US,D,20160404,000000,30.1034,30.2848,30.0221,30.2362,5182763.4331121,0
+GSK.US,D,20160405,000000,29.8724,29.9706,29.6813,29.7854,5492974.9264188,0
+GSK.US,D,20160406,000000,30.042,30.7882,30.042,30.7575,6355834.0810555,0
+GSK.US,D,20160407,000000,30.4721,30.8714,30.4542,30.6486,5465766.9148709,0
+GSK.US,D,20160408,000000,30.6991,30.7575,30.5217,30.6614,4149478.5736824,0
+GSK.US,D,20160411,000000,30.9647,30.9864,30.7168,30.7287,4017166.083152,0
+GSK.US,D,20160412,000000,30.9805,31.247,30.7426,31.2015,5397453.746241,0
+GSK.US,D,20160413,000000,31.255,31.4165,31.1044,31.3779,6606026.0914094,0
+GSK.US,D,20160414,000000,31.4075,31.5722,31.2589,31.4661,5932345.5135237,0
+GSK.US,D,20160415,000000,31.6503,31.7486,31.5186,31.6445,5488900.2332974,0
+GSK.US,D,20160418,000000,31.5632,31.912,31.5632,31.8496,3430487.9733763,0
+GSK.US,D,20160419,000000,31.8783,32.019,31.8209,31.9457,3852195.5024338,0
+GSK.US,D,20160420,000000,31.579,31.9358,31.5542,31.7486,3884718.3749698,0
+GSK.US,D,20160421,000000,31.6881,31.9616,31.6731,31.8446,4306278.5773319,0
+GSK.US,D,20160422,000000,31.7307,31.8307,31.5244,31.7832,3320897.093795,0
+GSK.US,D,20160425,000000,31.7307,31.797,31.6276,31.7118,2315940.3324325,0
+GSK.US,D,20160426,000000,31.4819,31.5879,31.3878,31.5186,4108644.8609911,0
+GSK.US,D,20160427,000000,32.1994,32.256,31.905,32.0795,5942914.6902827,0
+GSK.US,D,20160428,000000,32.0667,32.2193,31.8654,31.9992,4610969.3559118,0
+GSK.US,D,20160429,000000,31.8873,31.9764,31.4968,31.6652,4097260.341973,0
+GSK.US,D,20160502,000000,31.7921,31.9695,31.7307,31.9457,3468044.1716402,0
+GSK.US,D,20160503,000000,31.9358,32.0725,31.7307,31.8377,5895235.3316937,0
+GSK.US,D,20160504,000000,31.1865,31.3243,31.1202,31.255,4554104.2787781,0
+GSK.US,D,20160505,000000,31.149,31.3927,31.1004,31.3065,4590386.0002187,0
+GSK.US,D,20160506,000000,31.0746,31.1698,30.8517,31.0914,3586729.9519401,0
+GSK.US,D,20160509,000000,31.2015,31.4968,31.1865,31.3986,3935007.2324225,0
+GSK.US,D,20160510,000000,31.5126,31.7594,31.3927,31.7486,7512580.7293397,0
+GSK.US,D,20160511,000000,31.5681,31.8377,31.5444,31.577,4671669.9725587,0
+GSK.US,D,20160512,000000,31.9715,31.9863,31.37,31.4482,3886585.1858352,0
+GSK.US,D,20160513,000000,31.255,31.5166,31.2391,31.3264,2740867.857961,0
+GSK.US,D,20160516,000000,31.1865,31.695,31.1717,31.6573,4171517.0327636,0
+GSK.US,D,20160517,000000,31.695,31.7347,31.3799,31.4542,2709838.4341173,0
+GSK.US,D,20160518,000000,31.695,31.8802,31.5087,31.7178,2930853.7042756,0
+GSK.US,D,20160519,000000,31.47,31.4839,30.9685,31.2599,3825841.1784492,0
+GSK.US,D,20160520,000000,31.36,31.5295,31.3333,31.4006,3395585.6738022,0
+GSK.US,D,20160523,000000,31.4482,31.5444,31.3333,31.4006,2184804.4372909,0
+GSK.US,D,20160524,000000,31.8307,31.9863,31.797,31.9269,3507973.7424204,0
+GSK.US,D,20160525,000000,32.2241,32.3154,32.0557,32.2331,3541688.3466496,0
+GSK.US,D,20160526,000000,32.143,32.2856,32.1132,32.2113,2479875.5899358,0
+GSK.US,D,20160527,000000,31.9327,32.1043,31.906,31.9556,2734200.8204541,0
+GSK.US,D,20160531,000000,31.906,31.9477,31.5851,31.6723,3564547.1934246,0
+GSK.US,D,20160601,000000,31.4413,31.5949,31.4006,31.5166,3795597.8333428,0
+GSK.US,D,20160602,000000,31.3958,31.7178,31.356,31.7028,3735698.4317376,0
+GSK.US,D,20160603,000000,32.0081,32.1043,31.6672,32.0636,4082823.3349183,0
+GSK.US,D,20160606,000000,32.0823,32.2479,31.9269,32.029,3543770.093036,0
+GSK.US,D,20160607,000000,31.9943,32.0885,31.9129,31.92,3390862.1377691,0
+GSK.US,D,20160608,000000,31.797,31.8802,31.6723,31.7782,3231244.7633432,0
+GSK.US,D,20160609,000000,31.2907,31.5652,31.2748,31.4413,3970049.7950833,0
+GSK.US,D,20160610,000000,30.6684,30.7793,30.477,30.594,8931137.0060822,0
+GSK.US,D,20160613,000000,30.4989,30.811,30.4928,30.5206,5713796.4518816,0
+GSK.US,D,20160614,000000,30.0707,30.1985,29.723,29.9369,7009862.6905067,0
+GSK.US,D,20160615,000000,30.2799,30.37,29.9024,29.9291,6024648.7154043,0
+GSK.US,D,20160616,000000,29.6992,30.3631,29.6248,30.3274,6882661.2253998,0
+GSK.US,D,20160617,000000,30.3343,30.3413,29.9448,30.146,5367456.6183514,0
+GSK.US,D,20160620,000000,31.5959,31.6038,30.9656,31.0152,7713651.3958468,0
+GSK.US,D,20160621,000000,31.2312,31.3758,31.0518,31.135,5406781.7460463,0
+GSK.US,D,20160622,000000,31.1717,31.6196,31.1677,31.2154,4479648.7978575,0
+GSK.US,D,20160623,000000,31.8219,31.8377,31.3799,31.814,4359817.7038644,0
+GSK.US,D,20160624,000000,30.2799,31.2222,30.2592,30.4989,12710253.422201,0
+GSK.US,D,20160627,000000,30.0648,30.2521,29.6446,30.0035,9121671.7956999,0
+GSK.US,D,20160628,000000,30.5651,30.9617,30.485,30.8952,5549479.7595098,0
+GSK.US,D,20160629,000000,31.695,31.8893,31.4105,31.7376,6698760.1734195,0
+GSK.US,D,20160630,000000,31.7832,32.3996,31.7296,32.3996,6230954.5250303,0
+GSK.US,D,20160701,000000,31.9863,32.3055,31.9269,32.2707,4256372.1638347,0
+GSK.US,D,20160705,000000,32.4254,32.682,32.4026,32.5155,5641245.1180438,0
+GSK.US,D,20160706,000000,32.2054,32.6663,32.1339,32.6295,4300403.6730841,0
+GSK.US,D,20160707,000000,32.7276,32.7405,32.2996,32.3996,4632944.2425148,0
+GSK.US,D,20160708,000000,32.2549,32.5908,32.2054,32.4254,2906913.1162857,0
+GSK.US,D,20160711,000000,32.5621,32.7276,32.4412,32.5324,3973598.7539015,0
+GSK.US,D,20160712,000000,32.6663,32.7919,32.5155,32.682,6659646.9539852,0
+GSK.US,D,20160713,000000,32.8534,33.01,32.5987,32.7038,4738038.6306279,0
+GSK.US,D,20160714,000000,32.9883,32.9952,32.6433,32.7949,5393498.1253801,0
+GSK.US,D,20160715,000000,32.9497,33.0328,32.7465,32.8296,3930852.8214319,0
+GSK.US,D,20160718,000000,32.8753,33.1209,32.8634,33.0626,4485280.5121492,0
+GSK.US,D,20160719,000000,32.8019,32.905,32.6295,32.6732,3316732.5919349,0
+GSK.US,D,20160720,000000,33.01,33.1131,32.9158,32.9653,2964080.9195058,0
+GSK.US,D,20160721,000000,32.7791,32.8753,32.5671,32.5908,4137966.9097081,0
+GSK.US,D,20160722,000000,32.7949,32.8753,32.7147,32.8019,3053256.960915,0
+GSK.US,D,20160725,000000,32.8366,32.9336,32.6295,32.9208,2752544.0031089,0
+GSK.US,D,20160726,000000,33.1299,33.1973,32.8228,33.01,4484472.2334988,0
+GSK.US,D,20160727,000000,33.5531,33.8146,33.454,33.7296,8033325.0975237,0
+GSK.US,D,20160728,000000,33.9743,33.9743,33.5799,33.7742,4992910.7862755,0
+GSK.US,D,20160729,000000,33.7801,33.9237,33.5313,33.6908,3984321.3118775,0
+GSK.US,D,20160801,000000,33.6988,33.9575,33.5531,33.8227,3976323.2886781,0
+GSK.US,D,20160802,000000,34.006,34.0734,33.7958,34.006,3152268.5728676,0
+GSK.US,D,20160803,000000,33.4194,33.7315,33.4114,33.6602,3694443.9297864,0
+GSK.US,D,20160804,000000,33.5412,33.7958,33.5124,33.6988,2346754.8207549,0
+GSK.US,D,20160805,000000,33.2568,33.5868,33.2568,33.5531,3655597.109308,0
+GSK.US,D,20160808,000000,33.0259,33.226,32.9952,33.1973,6150535.3402101,0
+GSK.US,D,20160809,000000,32.9367,33.2696,32.9288,33.1895,3250606.1147349,0
+GSK.US,D,20160810,000000,33.5412,33.5412,33.2468,33.3579,3078206.6358594,0
+GSK.US,D,20160811,000000,33.452,33.571,33.3787,33.5531,2567215.0930883,0
+GSK.US,D,20160812,000000,33.6017,33.6315,33.2835,33.3906,3133838.6087351,0
+GSK.US,D,20160815,000000,33.5531,33.7057,33.5114,33.563,2701771.7930049,0
+GSK.US,D,20160816,000000,33.5789,33.7057,33.5015,33.5015,2906766.7986773,0
+GSK.US,D,20160817,000000,33.6383,33.6472,33.3152,33.5531,2317293.5180383,0
+GSK.US,D,20160818,000000,33.6541,33.7007,33.5303,33.6315,2019965.0378766,0
+GSK.US,D,20160819,000000,33.2746,33.3906,33.1844,33.3827,3071078.4456143,0
+GSK.US,D,20160822,000000,33.1786,33.4787,33.1686,33.35,2477806.9616795,0
+GSK.US,D,20160823,000000,33.6165,33.6383,33.4094,33.571,3295121.9857223,0
+GSK.US,D,20160824,000000,33.6017,33.668,33.124,33.1844,3441778.6473076,0
+GSK.US,D,20160825,000000,33.2608,33.3351,32.996,33.0646,2989582.5650139,0
+GSK.US,D,20160826,000000,33.1032,33.4025,32.8286,32.9208,4724028.4673548,0
+GSK.US,D,20160829,000000,32.912,33.0348,32.8009,32.9664,2822990.3815602,0
+GSK.US,D,20160830,000000,32.8357,32.9507,32.7682,32.7771,2532066.5762973,0
+GSK.US,D,20160831,000000,32.793,32.89,32.6939,32.8525,3135707.4377743,0
+GSK.US,D,20160901,000000,32.5582,32.6484,32.4135,32.4897,4260750.5921293,0
+GSK.US,D,20160902,000000,33.1786,33.6086,33.0785,33.4589,5179368.8645979,0
+GSK.US,D,20160906,000000,33.3232,33.4094,33.1686,33.2559,3894875.8442515,0
+GSK.US,D,20160907,000000,33.0556,33.2746,33.0556,33.124,4075741.5626731,0
+GSK.US,D,20160908,000000,33.0022,33.1151,32.9288,32.996,3169079.9615258,0
+GSK.US,D,20160909,000000,32.4362,32.5037,32.1291,32.1291,4531001.2329601,0
+GSK.US,D,20160912,000000,32.1291,32.7682,32.1111,32.7325,4252444.7974087,0
+GSK.US,D,20160913,000000,32.5294,32.5582,32.0755,32.1359,4834332.7714126,0
+GSK.US,D,20160914,000000,32.5114,32.679,32.357,32.6196,3597703.7725677,0
+GSK.US,D,20160915,000000,32.6028,32.9724,32.467,32.912,2525092.7763564,0
+GSK.US,D,20160916,000000,32.564,32.6711,32.2787,32.4135,4241301.4501728,0
+GSK.US,D,20160919,000000,32.8525,32.89,32.6711,32.7325,2900667.8771256,0
+GSK.US,D,20160920,000000,32.7455,32.8138,32.5195,32.5513,3415311.3055841,0
+GSK.US,D,20160921,000000,32.4958,32.6979,32.2331,32.6621,4270236.0094995,0
+GSK.US,D,20160922,000000,32.9733,33.1607,32.905,32.9436,2512228.9358633,0
+GSK.US,D,20160923,000000,32.6553,32.902,32.6403,32.8218,2815181.0576211,0
+GSK.US,D,20160926,000000,32.5721,32.5809,32.4075,32.4749,2719813.2586603,0
+GSK.US,D,20160927,000000,32.3758,32.7652,32.2906,32.7455,2757945.645575,0
+GSK.US,D,20160928,000000,33.0486,33.0962,32.7325,33.0111,2604766.2459174,0
+GSK.US,D,20160929,000000,32.9892,33.006,32.3273,32.4282,4560547.2989811,0
+GSK.US,D,20160930,000000,32.4282,32.7099,32.3689,32.6028,3437360.8646219,0
+GSK.US,D,20161003,000000,32.6711,32.7167,32.4897,32.6711,3132896.1215196,0
+GSK.US,D,20161004,000000,33.1786,33.2002,32.679,32.8357,4313337.1405771,0
+GSK.US,D,20161005,000000,32.7543,32.8357,32.6553,32.7543,2762307.9284784,0
+GSK.US,D,20161006,000000,32.4204,32.5037,32.3312,32.4282,2263694.8553754,0
+GSK.US,D,20161007,000000,32.3391,32.5114,32.2638,32.4749,2880861.5183873,0
+GSK.US,D,20161010,000000,32.467,32.6264,32.4599,32.5353,2091656.6296295,0
+GSK.US,D,20161011,000000,32.3927,32.4075,31.7862,31.8535,3998240.6573248,0
+GSK.US,D,20161012,000000,31.8477,31.8932,31.6384,31.8079,3105936.3453624,0
+GSK.US,D,20161013,000000,31.478,32.1865,31.4474,32.0428,5107749.9271058,0
+GSK.US,D,20161014,000000,31.696,31.7713,31.5077,31.5077,4680119.0576267,0
+GSK.US,D,20161017,000000,31.2263,31.3719,31.137,31.137,5100957.7628167,0
+GSK.US,D,20161018,000000,31.4521,31.5959,31.3996,31.5681,3287955.4501731,0
+GSK.US,D,20161019,000000,31.3927,31.5285,31.3204,31.363,3054586.9375208,0
+GSK.US,D,20161020,000000,31.0756,31.4474,31.0606,31.3164,4540422.0687651,0
+GSK.US,D,20161021,000000,31.0003,31.1826,30.9617,31.0925,3045859.3444534,0
+GSK.US,D,20161024,000000,30.9172,31.0091,30.7287,30.7516,4093139.2308517,0
+GSK.US,D,20161025,000000,30.5771,30.6029,30.3799,30.4801,8591702.35458,0
+GSK.US,D,20161026,000000,30.0399,30.598,29.9071,30.4959,7181642.5899925,0
+GSK.US,D,20161027,000000,30.6604,30.7703,30.3116,30.5552,6594792.9354345,0
+GSK.US,D,20161028,000000,30.5326,30.5651,30.2442,30.3433,5622983.6714327,0
+GSK.US,D,20161031,000000,30.0855,30.3482,29.943,30.2442,4976975.2850938,0
+GSK.US,D,20161101,000000,30.1381,30.3195,29.9607,30.1222,5789563.7458429,0
+GSK.US,D,20161102,000000,30.4919,30.5197,30.1541,30.1985,6431389.4667562,0
+GSK.US,D,20161103,000000,30.3076,30.3372,29.6109,29.6277,5525518.9897809,0
+GSK.US,D,20161104,000000,29.6555,29.7329,29.489,29.5405,5266019.1613608,0
+GSK.US,D,20161107,000000,29.7417,29.825,29.6388,29.704,4350697.5759718,0
+GSK.US,D,20161108,000000,29.8171,30.1292,29.7725,29.9311,4421966.3602907,0
+GSK.US,D,20161109,000000,30.7278,31.0479,30.2828,30.8952,9623310.1114918,0
+GSK.US,D,20161110,000000,30.3372,30.709,30.1452,30.5108,7554133.9210293,0
+GSK.US,D,20161111,000000,30.1094,30.2996,29.8786,29.9716,7429331.0556127,0
+GSK.US,D,20161114,000000,29.8478,29.8844,29.6774,29.8081,4060778.8213155,0
+GSK.US,D,20161115,000000,29.6188,29.8171,29.5218,29.7725,5183640.3296754,0
+GSK.US,D,20161116,000000,29.489,29.7329,29.1361,29.1967,11457319.596349,0
+GSK.US,D,20161117,000000,29.273,29.4583,29.2165,29.4058,8178785.9910681,0
+GSK.US,D,20161118,000000,29.282,29.3196,29.0946,29.1452,4474063.5015656,0
+GSK.US,D,20161121,000000,29.3365,29.4087,29.2363,29.3899,4002080.2331857,0
+GSK.US,D,20161122,000000,29.4583,29.5109,28.9449,29.0936,4803151.9845257,0
+GSK.US,D,20161123,000000,28.8616,29.1669,28.7914,29.1361,5365781.5340074,0
+GSK.US,D,20161125,000000,29.8171,29.8171,29.6357,29.7179,3959227.3374988,0
+GSK.US,D,20161128,000000,29.4335,29.496,29.273,29.282,4343837.8028567,0
+GSK.US,D,20161129,000000,29.2978,29.3434,29.1876,29.264,5729507.9357597,0
+GSK.US,D,20161130,000000,29.1749,29.2165,28.8816,28.8984,7395860.6504267,0
+GSK.US,D,20161201,000000,28.7378,28.8152,28.5693,28.6249,6279811.488095,0
+GSK.US,D,20161202,000000,28.7082,28.9449,28.6457,28.831,5086560.1101531,0
+GSK.US,D,20161205,000000,28.9232,28.9449,28.7221,28.8061,5006311.4610283,0
+GSK.US,D,20161206,000000,28.6794,28.9083,28.6616,28.824,4759222.3930587,0
+GSK.US,D,20161207,000000,28.6536,28.7775,28.4496,28.7151,6506541.2176751,0
+GSK.US,D,20161208,000000,28.6091,28.6883,28.4496,28.5931,7073902.3758855,0
+GSK.US,D,20161209,000000,28.8152,28.9608,28.7477,28.8984,8491178.1212829,0
+GSK.US,D,20161212,000000,28.8696,29.0282,28.8469,28.9232,5041022.0340811,0
+GSK.US,D,20161213,000000,29.273,29.5891,29.2363,29.4058,5972171.1483478,0
+GSK.US,D,20161214,000000,29.2978,29.4187,29.0184,29.0282,5015190.4171387,0
+GSK.US,D,20161215,000000,29.3196,29.3196,29.0818,29.1521,5299602.5842857,0
+GSK.US,D,20161216,000000,29.3899,29.5337,29.27,29.4732,6556222.6047815,0
+GSK.US,D,20161219,000000,29.3295,29.496,29.2583,29.2978,4357721.8302605,0
+GSK.US,D,20161220,000000,29.3582,29.3899,29.1967,29.2899,4564419.1656245,0
+GSK.US,D,20161221,000000,29.2521,29.3434,29.1521,29.162,4033501.1827676,0
+GSK.US,D,20161222,000000,29.2978,29.4058,29.1273,29.273,4479713.3794225,0
+GSK.US,D,20161223,000000,29.2125,29.3821,29.2125,29.3295,2573694.4404216,0
+GSK.US,D,20161227,000000,29.3295,29.4187,29.2521,29.273,3069461.8883136,0
+GSK.US,D,20161228,000000,29.3365,29.4038,29.169,29.1808,3803831.9828897,0
+GSK.US,D,20161229,000000,29.4117,29.5188,29.3196,29.3989,4354472.5702677,0
+GSK.US,D,20161230,000000,29.5584,29.6277,29.3732,29.4504,3795147.7805612,0
+GSK.US,D,20170103,000000,29.4811,29.7259,29.4058,29.704,5060190.6498643,0
+GSK.US,D,20170104,000000,29.7486,29.9558,29.6951,29.8933,3906720.5069206,0
+GSK.US,D,20170105,000000,29.9775,30.4295,29.9617,30.3819,3947905.3818721,0
+GSK.US,D,20170106,000000,30.1024,30.2076,30.0845,30.1163,3757701.5727754,0
+GSK.US,D,20170109,000000,29.9994,30.2828,29.9747,30.1541,5022495.1976007,0
+GSK.US,D,20170110,000000,30.1213,30.1798,30.055,30.0845,4033402.2922462,0
+GSK.US,D,20170111,000000,30.033,30.1024,29.6426,29.8647,7044243.2921256,0
+GSK.US,D,20170112,000000,29.7784,29.9389,29.6713,29.8329,5545031.7042155,0
+GSK.US,D,20170113,000000,29.7953,30.0757,29.7091,29.9915,4194719.9781899,0
+GSK.US,D,20170117,000000,30.0073,30.1094,29.7784,30.055,5228929.1612697,0
+GSK.US,D,20170118,000000,29.7784,29.8786,29.6803,29.7417,3938679.2998492,0
+GSK.US,D,20170119,000000,29.825,29.8815,29.5723,29.6357,5063851.6173345,0
+GSK.US,D,20170120,000000,29.5723,29.6357,29.4811,29.6109,2939888.0597771,0
+GSK.US,D,20170123,000000,29.6467,29.8081,29.489,29.7636,4572307.1983461,0
+GSK.US,D,20170124,000000,29.6188,29.6635,29.4504,29.6188,3872892.8849527,0
+GSK.US,D,20170125,000000,29.9033,29.9033,29.6595,29.7329,6388814.0699818,0
+GSK.US,D,20170126,000000,29.7784,29.7953,29.6357,29.6892,4251295.447368,0
+GSK.US,D,20170127,000000,29.6467,29.7219,29.5337,29.6188,3566690.4941152,0
+GSK.US,D,20170130,000000,29.6467,29.8329,29.5802,29.825,4838737.4359679,0
+GSK.US,D,20170131,000000,29.6555,30.0935,29.6467,30.0618,4563633.0868872,0
+GSK.US,D,20170201,000000,30.2759,30.2759,29.9389,30.1777,4675142.2407683,0
+GSK.US,D,20170202,000000,30.0251,30.15,29.9232,30.055,3613259.8570548,0
+GSK.US,D,20170203,000000,30.0459,30.1372,30.0112,30.0698,3553906.3714917,0
+GSK.US,D,20170206,000000,29.9994,30.2728,29.9775,30.253,3334336.1138521,0
+GSK.US,D,20170207,000000,30.1372,30.3216,30.1213,30.1777,5334478.6475991,0
+GSK.US,D,20170208,000000,30.055,30.484,30.0163,30.3987,5078046.4435201,0
+GSK.US,D,20170209,000000,30.7646,30.8317,30.589,30.6049,5139818.7105124,0
+GSK.US,D,20170210,000000,30.5742,30.9419,30.5108,30.8031,4819234.8124029,0
+GSK.US,D,20170213,000000,30.7416,30.8199,30.5276,30.5811,8648694.5766701,0
+GSK.US,D,20170214,000000,30.4989,30.6822,30.4295,30.6733,5916354.5125593,0
+GSK.US,D,20170215,000000,30.5742,31.032,30.5366,31.0271,5341211.2757579,0
+GSK.US,D,20170216,000000,31.4324,31.4908,31.2489,31.2926,5771183.2269709,0
+GSK.US,D,20170217,000000,31.37,31.6127,31.2619,31.6127,5581208.480613,0
+GSK.US,D,20170221,000000,31.6752,31.9269,31.5909,31.8377,7804952.5743818,0
+GSK.US,D,20170222,000000,31.7683,31.9754,31.7435,31.813,4881361.2689161,0
+GSK.US,D,20170223,000000,31.9932,32.2587,31.915,32.1686,3682751.6392473,0
+GSK.US,D,20170224,000000,31.9853,32.2232,31.928,32.2232,4119792.2445747,0
+GSK.US,D,20170227,000000,31.9684,32.3084,31.9517,32.232,3559989.1476522,0
+GSK.US,D,20170228,000000,32.1529,32.3412,32.1162,32.1617,3548190.9029827,0
+GSK.US,D,20170301,000000,32.1072,32.2865,31.9517,32.0834,3756996.2209945,0
+GSK.US,D,20170302,000000,32.1529,32.4282,32.0834,32.3004,3200282.9483256,0
+GSK.US,D,20170303,000000,32.3709,32.5888,32.348,32.5582,3780894.4273322,0
+GSK.US,D,20170306,000000,32.3876,32.5344,32.3709,32.4244,3108416.6810962,0
+GSK.US,D,20170307,000000,31.9081,32.232,31.8833,32.133,4001340.5724483,0
+GSK.US,D,20170308,000000,31.8594,32.0695,31.8457,31.8912,4322111.1516444,0
+GSK.US,D,20170309,000000,31.8992,32.1686,31.8992,32.141,2929137.2473664,0
+GSK.US,D,20170310,000000,32.0636,32.143,32.0091,32.0766,3383838.8925675,0
+GSK.US,D,20170313,000000,32.2113,32.3412,32.1686,32.2945,2802842.9514312,0
+GSK.US,D,20170314,000000,32.1846,32.4026,32.1846,32.355,3147607.6002258,0
+GSK.US,D,20170315,000000,32.2865,32.5888,32.2717,32.564,4031448.6999028,0
+GSK.US,D,20170316,000000,32.8218,32.8712,32.6553,32.7662,3574498.8089674,0
+GSK.US,D,20170317,000000,32.8218,32.8951,32.7356,32.7751,3077830.2464253,0
+GSK.US,D,20170320,000000,32.7424,32.914,32.7424,32.8129,4384959.1053299,0
+GSK.US,D,20170321,000000,32.9069,32.996,32.7802,32.8129,3678252.1205181,0
+GSK.US,D,20170322,000000,32.7662,32.89,32.6831,32.7822,2671704.0290286,0
+GSK.US,D,20170323,000000,32.7356,33.0159,32.7058,32.805,2293385.2208308,0
+GSK.US,D,20170324,000000,32.7504,32.8663,32.7177,32.805,2591750.0332945,0
+GSK.US,D,20170327,000000,32.9605,33.2013,32.9308,33.1022,2653781.6356339,0
+GSK.US,D,20170328,000000,33.0398,33.0854,32.8525,32.8821,2465650.4911414,0
+GSK.US,D,20170329,000000,32.6969,33.1597,32.6831,33.1318,6322644.2020427,0
+GSK.US,D,20170330,000000,33.1389,33.1556,32.8525,32.9377,3378481.6499273,0
+GSK.US,D,20170331,000000,32.7662,32.9029,32.685,32.6889,5085366.3602862,0
+GSK.US,D,20170403,000000,32.5432,32.7356,32.3975,32.5888,4709959.7770383,0
+GSK.US,D,20170404,000000,32.4104,32.6275,32.3876,32.5958,3653428.5814433,0
+GSK.US,D,20170405,000000,32.5958,32.8436,32.5026,32.5106,4291728.5525383,0
+GSK.US,D,20170406,000000,32.1686,32.2479,32.0636,32.1162,4323507.727989,0
+GSK.US,D,20170407,000000,32.1162,32.2401,31.9684,32.1529,4733202.0768561,0
+GSK.US,D,20170410,000000,32.1617,32.241,31.9962,32.021,3024790.6179352,0
+GSK.US,D,20170411,000000,32.232,32.4164,32.1369,32.3975,4146901.3656011,0
+GSK.US,D,20170412,000000,32.4164,32.5185,32.348,32.4571,1945537.8113908,0
+GSK.US,D,20170413,000000,32.3709,32.5106,32.3331,32.4164,3462411.4482614,0
+GSK.US,D,20170417,000000,32.3975,32.5344,32.3629,32.4412,2048291.1177698,0
+GSK.US,D,20170418,000000,32.1458,32.1777,31.805,32.0071,3195166.8774675,0
+GSK.US,D,20170419,000000,31.8654,31.8833,31.6503,31.6652,4509950.6700071,0
+GSK.US,D,20170420,000000,31.7048,31.7178,31.5652,31.5652,4462016.0124186,0
+GSK.US,D,20170421,000000,31.5244,31.6325,31.4799,31.6196,4172666.3828044,0
+GSK.US,D,20170424,000000,31.8992,31.9873,31.813,31.8833,3966533.1270476,0
+GSK.US,D,20170425,000000,32.133,32.3668,32.021,32.1617,4499609.5468999,0
+GSK.US,D,20170426,000000,31.8833,32.0636,31.5244,31.5424,5393025.8726857,0
+GSK.US,D,20170427,000000,31.4195,31.7247,31.363,31.6196,4435863.5058248,0
+GSK.US,D,20170428,000000,31.5334,31.7337,31.5126,31.7138,2981615.8235099,0
+GSK.US,D,20170501,000000,31.7753,31.805,31.6464,31.6573,1997624.8617962,0
+GSK.US,D,20170502,000000,31.8912,32.1261,31.7931,32.1162,3886803.1486173,0
+GSK.US,D,20170503,000000,31.8833,31.9754,31.8219,31.915,2833912.738753,0
+GSK.US,D,20170504,000000,32.1072,32.3798,32.0895,32.3709,3485209.7498191,0
+GSK.US,D,20170505,000000,32.3876,32.4104,32.3034,32.3975,2918968.6781282,0
+GSK.US,D,20170508,000000,32.6512,32.6512,32.2865,32.3331,3612893.5584904,0
+GSK.US,D,20170509,000000,32.5513,32.564,32.3758,32.5106,4154033.592194,0
+GSK.US,D,20170510,000000,32.9445,33.1805,32.8197,33.1637,4958090.2227446,0
+GSK.US,D,20170511,000000,33.1329,33.5561,33.125,33.4232,5412851.4040761,0
+GSK.US,D,20170512,000000,33.7305,34.0664,33.7018,33.9346,5595086.4534948,0
+GSK.US,D,20170515,000000,33.8088,34.0337,33.785,34.0337,3406736.0846467,0
+GSK.US,D,20170516,000000,34.0922,34.2597,33.9882,34.0585,4114898.1728466,0
+GSK.US,D,20170517,000000,34.2458,34.3608,33.9018,33.9108,3801190.1932434,0
+GSK.US,D,20170518,000000,33.7305,33.9802,33.6363,33.9207,4797776.5783203,0
+GSK.US,D,20170519,000000,33.9485,34.2329,33.9415,34.2003,3498726.4695715,0
+GSK.US,D,20170522,000000,34.0833,34.2003,33.9108,33.9653,4327226.2134155,0
+GSK.US,D,20170523,000000,33.8146,33.9882,33.6502,33.6996,4232632.3841486,0
+GSK.US,D,20170524,000000,33.6502,33.778,33.6274,33.6918,2370582.3910061,0
+GSK.US,D,20170525,000000,33.3937,33.5114,33.2439,33.3937,5910091.1098343,0
+GSK.US,D,20170526,000000,33.6046,33.6592,33.3984,33.4689,6327826.8726398,0
+GSK.US,D,20170530,000000,33.9018,34.2705,33.8652,34.0516,5340452.4423684,0
+GSK.US,D,20170531,000000,34.554,34.9346,34.5154,34.6937,7343645.445978,0
+GSK.US,D,20170601,000000,34.6551,34.8732,34.6244,34.7413,3808171.0567931,0
+GSK.US,D,20170602,000000,34.7729,34.8602,34.6551,34.8028,2411696.6298708,0
+GSK.US,D,20170605,000000,34.664,34.7374,34.4906,34.6471,2094845.344405,0
+GSK.US,D,20170606,000000,34.6728,34.7255,34.4836,34.5294,3412095.3454609,0
+GSK.US,D,20170607,000000,34.554,34.6006,34.3023,34.4985,3203578.6263181,0
+GSK.US,D,20170608,000000,34.4668,34.5778,34.2538,34.3509,3292434.787163,0
+GSK.US,D,20170609,000000,34.0426,34.3023,34.013,34.1299,4047225.7744326,0
+GSK.US,D,20170612,000000,33.9485,34.1011,33.8405,34.0219,3274896.855898,0
+GSK.US,D,20170613,000000,34.013,34.1061,33.9346,33.9653,2733677.104325,0
+GSK.US,D,20170614,000000,34.1625,34.3806,34.1478,34.2161,4145795.4062992,0
+GSK.US,D,20170615,000000,33.9248,34.1685,33.8494,34.0664,2706419.6475162,0
+GSK.US,D,20170616,000000,34.2627,34.437,34.1299,34.3726,2448284.1046586,0
+GSK.US,D,20170619,000000,34.3173,34.4578,34.2953,34.3429,3105804.1549715,0
+GSK.US,D,20170620,000000,34.2796,34.3083,33.9594,34.0268,4462425.7017221,0
+GSK.US,D,20170621,000000,33.9415,34.2161,33.9018,34.2161,4010074.2200373,0
+GSK.US,D,20170622,000000,34.437,34.8642,34.4202,34.6392,3438744.3228361,0
+GSK.US,D,20170623,000000,34.6937,34.8077,34.5918,34.7413,2525646.7650943,0
+GSK.US,D,20170626,000000,34.7027,34.8553,34.554,34.5689,2784987.1577755,0
+GSK.US,D,20170627,000000,34.5461,34.5887,34.4113,34.445,2539769.9461062,0
+GSK.US,D,20170628,000000,34.4836,34.5294,34.2003,34.2796,2645084.3151752,0
+GSK.US,D,20170629,000000,34.1625,34.1625,33.7443,33.9346,3890547.8703045,0
+GSK.US,D,20170630,000000,33.8573,33.9732,33.6829,33.8217,2120449.9167825,0
+GSK.US,D,20170703,000000,33.4689,33.5947,33.4322,33.547,1810553.2586055,0
+GSK.US,D,20170705,000000,33.2191,33.4787,33.1637,33.4619,4135400.8015833,0
+GSK.US,D,20170706,000000,33.0775,33.2013,32.8981,33.1508,3545868.9939011,0
+GSK.US,D,20170707,000000,33.1329,33.2043,33.02,33.1508,1891759.5312501,0
+GSK.US,D,20170710,000000,33.0626,33.2122,33.0328,33.1092,2146485.3692895,0
+GSK.US,D,20170711,000000,32.9445,33.0626,32.789,32.9524,2355741.7491696,0
+GSK.US,D,20170712,000000,33.3984,33.5412,33.3401,33.351,2366281.6624069,0
+GSK.US,D,20170713,000000,33.3776,33.4689,33.1637,33.336,2689835.303423,0
+GSK.US,D,20170714,000000,33.4857,33.6363,33.4144,33.5353,2564112.1507039,0
+GSK.US,D,20170717,000000,33.4689,33.5194,33.0288,33.1508,2962641.9615089,0
+GSK.US,D,20170718,000000,33.1637,33.2904,33.0694,33.2825,2391386.7367422,0
+GSK.US,D,20170719,000000,33.4144,33.5809,33.2588,33.2736,2257947.096084,0
+GSK.US,D,20170720,000000,33.4787,33.6869,33.4689,33.547,3772904.4768283,0
+GSK.US,D,20170721,000000,33.5649,33.5947,33.2349,33.4619,2906729.46246,0
+GSK.US,D,20170724,000000,32.9991,33.1844,32.9704,33.1329,3812296.2042621,0
+GSK.US,D,20170725,000000,33.0626,33.1032,32.797,32.9129,4306889.0749393,0
+GSK.US,D,20170726,000000,32.4838,32.5383,31.9972,32.0428,5930963.0643964,0
+GSK.US,D,20170727,000000,31.9327,31.9972,31.7683,31.9656,4682414.7304479,0
+GSK.US,D,20170728,000000,31.6038,32.1349,31.5949,32.1043,7946302.4476746,0
+GSK.US,D,20170731,000000,31.9972,32.0528,31.7355,31.7832,6790905.9577353,0
+GSK.US,D,20170801,000000,32.0251,32.0814,31.8406,31.8535,3116536.8038172,0
+GSK.US,D,20170802,000000,31.9249,32.0251,31.8158,31.9656,2314437.8019575,0
+GSK.US,D,20170803,000000,32.0875,32.0963,31.8158,31.918,3695320.8263496,0
+GSK.US,D,20170804,000000,31.8625,31.9249,31.7276,31.7921,3156876.0639009,0
+GSK.US,D,20170807,000000,31.6901,31.7355,31.5492,31.6107,3450487.0677229,0
+GSK.US,D,20170808,000000,31.5732,31.6376,31.471,31.4938,2896387.3302656,0
+GSK.US,D,20170809,000000,31.3897,31.4382,31.1837,31.3897,4108121.1448618,0
+GSK.US,D,20170810,000000,31.2489,31.2808,30.8764,30.8913,4027383.088564,0
+GSK.US,D,20170811,000000,30.812,31.019,30.6663,30.8031,2932453.1070981,0
+GSK.US,D,20170814,000000,30.9467,31.032,30.9042,30.9765,2184522.9020306,0
+GSK.US,D,20170815,000000,31.0112,31.0845,30.8824,30.9309,2792697.591193,0
+GSK.US,D,20170816,000000,31.2154,31.2629,31.0984,31.1598,2519828.369716,0
+GSK.US,D,20170817,000000,31.3124,31.3818,30.9933,31.0112,3537687.3168758,0
+GSK.US,D,20170818,000000,30.9388,30.9547,30.7387,30.7724,3098092.7124671,0
+GSK.US,D,20170821,000000,30.7724,30.827,30.6534,30.7168,2583717.7011385,0
+GSK.US,D,20170822,000000,30.8586,31.1034,30.8417,31.0726,2443062.0796701,0
+GSK.US,D,20170823,000000,31.257,31.2956,31.1073,31.2232,3240049.0470193,0
+GSK.US,D,20170824,000000,31.471,31.5334,31.2808,31.3342,4089450.0089469,0
+GSK.US,D,20170825,000000,31.4155,31.5077,31.3342,31.3442,2070206.4682425,0
+GSK.US,D,20170828,000000,31.5334,31.5573,31.1837,31.3342,2998523.0754287,0
+GSK.US,D,20170829,000000,31.0984,31.2808,31.0271,31.2232,3098609.3649876,0
+GSK.US,D,20170830,000000,31.6048,31.6435,31.4532,31.5573,3741042.5562474,0
+GSK.US,D,20170831,000000,31.6295,31.9626,31.6207,31.9467,3723593.4246341,0
+GSK.US,D,20170901,000000,31.9705,32.0419,31.8744,31.9228,3745173.7582382,0
+GSK.US,D,20170905,000000,31.6207,31.7495,31.5334,31.6771,5225301.4936692,0
+GSK.US,D,20170906,000000,31.5899,31.8654,31.5899,31.7653,3237952.1643284,0
+GSK.US,D,20170907,000000,31.8198,31.9536,31.7653,31.8833,3787562.4739261,0
+GSK.US,D,20170908,000000,31.7395,31.8446,31.6295,31.803,2538198.7977183,0
+GSK.US,D,20170911,000000,31.7307,31.9873,31.6919,31.9784,4885395.5985593,0
+GSK.US,D,20170912,000000,32.0052,32.1448,31.9873,32.0607,5477768.9951049,0
+GSK.US,D,20170913,000000,31.9228,31.9873,31.7653,31.8446,3420440.4945728,0
+GSK.US,D,20170914,000000,31.8198,32.0676,31.7653,32.0419,3336070.7343264,0
+GSK.US,D,20170915,000000,32.0052,32.027,31.8297,31.9536,3786393.9512331,0
+GSK.US,D,20170918,000000,31.8297,31.8446,31.6919,31.803,4457109.8316469,0
+GSK.US,D,20170919,000000,31.6435,31.7,31.5244,31.7,4783268.9351789,0
+GSK.US,D,20170920,000000,31.7178,31.9159,31.6524,31.9081,5047566.9720663,0
+GSK.US,D,20170921,000000,31.9159,32.1519,31.904,32.024,6345062.0778188,0
+GSK.US,D,20170922,000000,32.2649,32.35,32.0676,32.2232,3487069.497076,0
+GSK.US,D,20170925,000000,32.1231,32.3114,32.0776,32.2807,5577860.3300986,0
+GSK.US,D,20170926,000000,32.2034,32.2737,31.9784,32.0864,4139972.9745732,0
+GSK.US,D,20170927,000000,32.0805,32.232,32.024,32.0755,4533375.6145634,0
+GSK.US,D,20170928,000000,32.241,32.2737,32.0676,32.0676,4770782.4932069,0
+GSK.US,D,20170929,000000,32.1846,32.2489,32.0834,32.241,3927120.2087879,0
+GSK.US,D,20171002,000000,32.4086,32.6236,32.4006,32.4868,2818437.3812225,0
+GSK.US,D,20171003,000000,32.5582,32.5968,32.4392,32.5106,5112095.0555308,0
+GSK.US,D,20171004,000000,32.464,32.479,32.2807,32.4006,6973417.4969795,0
+GSK.US,D,20171005,000000,32.1935,32.3362,32.1686,32.2886,3484289.4625169,0
+GSK.US,D,20171006,000000,32.1846,32.256,32.1349,32.2489,3490505.4381551,0
+GSK.US,D,20171009,000000,32.3025,32.3293,32.1885,32.241,4482624.5952856,0
+GSK.US,D,20171010,000000,32.2034,32.4303,32.1846,32.3846,4701875.9814477,0
+GSK.US,D,20171011,000000,32.3362,32.4868,32.232,32.4471,5099755.9402542,0
+GSK.US,D,20171012,000000,32.4144,32.6454,32.3917,32.5739,5223881.7083245,0
+GSK.US,D,20171013,000000,32.5968,32.5968,32.4937,32.565,5483836.634961,0
+GSK.US,D,20171016,000000,32.5106,32.5582,32.2737,32.4471,5204079.3859339,0
+GSK.US,D,20171017,000000,32.3758,32.479,32.232,32.4214,6013254.1055169,0
+GSK.US,D,20171018,000000,32.5106,32.6364,32.4868,32.565,4301655.9499944,0
+GSK.US,D,20171019,000000,32.5513,32.7434,32.5432,32.6364,4091209.8565952,0
+GSK.US,D,20171020,000000,32.3362,32.5016,32.2965,32.4303,11292096.743892,0
+GSK.US,D,20171023,000000,32.2886,32.4392,32.2232,32.256,8654905.5068735,0
+GSK.US,D,20171024,000000,32.1142,32.1519,31.8654,32.1448,5509947.7689896,0
+GSK.US,D,20171025,000000,31.4324,31.4382,30.0173,30.3274,27206331.418106,0
+GSK.US,D,20171026,000000,29.613,29.7002,28.9916,29.0629,16970256.280898,0
+GSK.US,D,20171027,000000,28.8717,29.0055,28.7142,28.7695,8686075.1938039,0
+GSK.US,D,20171030,000000,29.1263,29.3275,29.0402,29.1344,8933405.4335554,0
+GSK.US,D,20171031,000000,29.169,29.1985,28.7378,28.9302,9543955.5134082,0
+GSK.US,D,20171101,000000,29.0242,29.1263,28.7378,28.7467,5764318.4084211,0
+GSK.US,D,20171102,000000,28.5625,28.8578,28.4763,28.5495,10593056.801759,0
+GSK.US,D,20171103,000000,28.6922,28.8231,28.6169,28.7071,5256706.2978598,0
+GSK.US,D,20171106,000000,28.7785,28.8033,28.6318,28.6983,4485265.3758449,0
+GSK.US,D,20171107,000000,28.4455,28.5545,28.3484,28.4455,6189503.2511229,0
+GSK.US,D,20171108,000000,28.6655,29.048,28.6586,28.9687,6962540.5486995,0
+GSK.US,D,20171109,000000,28.936,28.9777,28.6378,28.7983,9552864.7421274,0
+GSK.US,D,20171110,000000,28.6228,28.6249,28.2453,28.4198,7403253.2214536,0
+GSK.US,D,20171113,000000,28.1968,28.5178,28.1552,28.2532,6436178.5934412,0
+GSK.US,D,20171114,000000,28.1799,28.2959,28.067,28.1641,5503589.5120908,0
+GSK.US,D,20171115,000000,28.1473,28.2255,27.955,28.0829,5273276.514736,0
+GSK.US,D,20171116,000000,28.2197,28.4118,28.2077,28.3346,5078783.0769967,0
+GSK.US,D,20171117,000000,28.2255,28.3007,28.0779,28.2255,3210965.1428233,0
+GSK.US,D,20171120,000000,28.3484,28.4377,28.2621,28.276,5318064.8392009,0
+GSK.US,D,20171121,000000,28.1234,28.2691,28.0263,28.0263,6364824.0367309,0
+GSK.US,D,20171122,000000,28.2255,28.3554,28.2255,28.2255,5246940.3543165,0
+GSK.US,D,20171124,000000,28.1968,28.3346,28.1552,28.2125,2165427.9495951,0
+GSK.US,D,20171127,000000,28.8647,28.9221,28.5734,28.6228,6798904.9900218,0
+GSK.US,D,20171128,000000,28.9053,28.9777,28.7983,28.9221,6459484.4657369,0
+GSK.US,D,20171129,000000,28.6705,28.8448,28.4881,28.5574,5688364.4333734,0
+GSK.US,D,20171130,000000,28.397,28.5426,28.1473,28.2255,6509265.7524517,0
+GSK.US,D,20171201,000000,28.5734,28.6754,28.3007,28.4377,6697985.1946387,0
+GSK.US,D,20171204,000000,28.5001,28.6307,28.1799,28.1799,5260720.4457639,0
+GSK.US,D,20171205,000000,28.2197,28.3147,28.0313,28.067,7445184.8207512,0
+GSK.US,D,20171206,000000,27.9856,28.2047,27.7936,27.9045,7168955.3397165,0
+GSK.US,D,20171207,000000,28.0015,28.0918,27.9134,28.052,8101367.8308499,0
+GSK.US,D,20171208,000000,28.1314,28.3255,28.0829,28.3167,5626760.6839024,0
+GSK.US,D,20171211,000000,28.4702,28.5574,28.3841,28.4286,4775105.4217189,0
+GSK.US,D,20171212,000000,28.5921,28.6546,28.5516,28.5991,5781411.3323393,0
+GSK.US,D,20171213,000000,28.7983,28.8647,28.5516,28.6457,8516422.4496179,0
+GSK.US,D,20171214,000000,28.5574,28.5734,28.3007,28.3742,8999631.8103639,0
+GSK.US,D,20171215,000000,28.2125,28.276,28.0431,28.172,8685055.0068932,0
+GSK.US,D,20171218,000000,28.5734,28.5823,28.4059,28.4198,8192047.4118211,0
+GSK.US,D,20171219,000000,28.5516,28.606,28.4286,28.4702,6602169.3610701,0
+GSK.US,D,20171220,000000,28.7428,28.7518,28.4377,28.4614,5934013.5342592,0
+GSK.US,D,20171221,000000,28.5574,28.7714,28.5426,28.6228,5382506.1411875,0
+GSK.US,D,20171222,000000,28.4931,28.5001,28.2691,28.283,4189008.5460289,0
+GSK.US,D,20171226,000000,28.2621,28.606,28.2355,28.4781,4163252.6106081,0
+GSK.US,D,20171227,000000,28.6546,28.7518,28.5356,28.6307,4931417.0272826,0
+GSK.US,D,20171228,000000,28.7121,28.7498,28.5268,28.5823,5969748.3305707,0
+GSK.US,D,20171229,000000,28.6705,28.824,28.5574,28.5574,4559430.2397225,0
+GSK.US,D,20180102,000000,29.0927,29.7823,29.0211,29.7338,11755325.173858,0
+GSK.US,D,20180103,000000,29.7754,29.8309,29.5574,29.6219,8198369.3415896,0
+GSK.US,D,20180104,000000,29.7427,29.7754,29.5653,29.6783,6466442.1202866,0
+GSK.US,D,20180105,000000,30.032,30.1995,29.8854,30.1995,9003625.776529,0
+GSK.US,D,20180108,000000,30.1995,30.2649,29.8854,30.1143,7339773.5793347,0
+GSK.US,D,20180109,000000,29.7754,29.8706,29.5396,29.7497,6564508.2177631,0
+GSK.US,D,20180110,000000,29.3393,29.4761,29.2403,29.3087,6575534.5109122,0
+GSK.US,D,20180111,000000,29.4761,29.6683,29.38,29.6605,5672792.2034951,0
+GSK.US,D,20180112,000000,29.9983,30.2739,29.9846,30.1937,6199069.3954494,0
+GSK.US,D,20180116,000000,30.4037,30.6892,30.3473,30.5305,9239385.8252628,0
+GSK.US,D,20180117,000000,30.7476,30.804,30.6286,30.7168,7936901.7936086,0
+GSK.US,D,20180118,000000,30.5791,30.7387,30.5791,30.7318,5360788.5717577,0
+GSK.US,D,20180119,000000,30.709,30.8537,30.5791,30.7555,4319928.4965623,0
+GSK.US,D,20180122,000000,30.8932,31.0459,30.814,31.0459,5245366.1786678,0
+GSK.US,D,20180123,000000,31.2154,31.3789,31.038,31.1509,4403083.3161155,0
+GSK.US,D,20180124,000000,31.1015,31.3233,31.0071,31.1183,6232665.9365047,0
+GSK.US,D,20180125,000000,31.3352,31.6177,30.7646,30.8843,5831428.7454014,0
+GSK.US,D,20180126,000000,31.354,31.4413,31.2222,31.4324,5327587.5927884,0
+GSK.US,D,20180129,000000,31.0627,31.0706,30.8387,30.9725,4896996.0621856,0
+GSK.US,D,20180130,000000,30.8843,30.9814,30.6198,30.6842,4662266.2912319,0
+GSK.US,D,20180131,000000,30.7168,30.7476,30.1431,30.1995,5809787.8665803,0
+GSK.US,D,20180201,000000,30.3473,30.4671,30.2452,30.2649,4038163.1644963,0
+GSK.US,D,20180202,000000,30.1937,30.2481,29.8636,29.8706,4133543.0725005,0
+GSK.US,D,20180205,000000,29.3315,29.38,28.5574,28.5734,7767564.8936394,0
+GSK.US,D,20180206,000000,28.1799,29.2363,28.0918,28.9777,11298276.3924,0
+GSK.US,D,20180207,000000,28.4702,29.4187,28.4377,29.0113,8282873.3104007,0
+GSK.US,D,20180208,000000,30.1777,30.1995,29.1125,29.1194,9093558.633154,0
+GSK.US,D,20180209,000000,29.165,29.5574,28.6378,29.38,7291826.8127026,0
+GSK.US,D,20180212,000000,29.2185,29.3711,29.1282,29.2016,7341002.6472449,0
+GSK.US,D,20180213,000000,29.1838,29.4187,29.1282,29.3553,4922199.0179553,0
+GSK.US,D,20180214,000000,29.1551,29.7179,29.1026,29.6436,4276378.32179,0
+GSK.US,D,20180215,000000,29.9598,30.1313,29.7823,30.0391,4016195.3415021,0
+GSK.US,D,20180216,000000,29.9915,30.5703,29.9747,30.3532,5744734.0488125,0
+GSK.US,D,20180220,000000,30.057,30.4334,30.057,30.057,5064640.7233326,0
+GSK.US,D,20180221,000000,30.0707,30.3216,29.9439,29.9518,4295708.391486,0
+GSK.US,D,20180222,000000,30.0262,30.2214,29.8933,29.9518,3586451.4439407,0
+GSK.US,D,20180223,000000,30.0648,30.2214,29.9856,30.1728,3396539.260974,0
+GSK.US,D,20180226,000000,30.1381,30.3116,30.1381,30.3036,3018568.5877751,0
+GSK.US,D,20180227,000000,30.2382,30.254,29.9033,29.9033,2228970.1551052,0
+GSK.US,D,20180228,000000,30.1957,30.2581,29.7387,29.7387,3007639.1669735,0
+GSK.US,D,20180301,000000,29.8528,29.9221,29.2998,29.4604,3422291.1600468,0
+GSK.US,D,20180302,000000,29.5,29.6803,29.4513,29.6645,2214971.0917886,0
+GSK.US,D,20180305,000000,29.7963,30.2046,29.7626,30.1222,2931893.0638384,0
+GSK.US,D,20180306,000000,30.3592,30.4413,30.1222,30.2452,2981757.0956835,0
+GSK.US,D,20180307,000000,30.3592,30.5415,30.2452,30.5146,3203966.1157086,0
+GSK.US,D,20180308,000000,30.7377,30.9359,30.6069,30.7287,4455581.0649112,0
+GSK.US,D,20180309,000000,30.6802,30.705,30.5009,30.598,2913495.3904883,0
+GSK.US,D,20180312,000000,30.7703,30.8993,30.6802,30.8338,2578577.4121933,0
+GSK.US,D,20180313,000000,30.598,30.7526,30.3334,30.4107,2469145.9683509,0
+GSK.US,D,20180314,000000,30.589,30.6316,30.2214,30.3939,2493129.94708,0
+GSK.US,D,20180315,000000,30.2858,30.598,30.1728,30.2382,2012216.2591548,0
+GSK.US,D,20180316,000000,30.385,30.6019,30.368,30.5326,2037445.4511854,0
+GSK.US,D,20180319,000000,30.5326,30.5583,30.0341,30.2114,2614179.0090268,0
+GSK.US,D,20180320,000000,30.1649,30.254,30.0262,30.1075,2376888.1753833,0
+GSK.US,D,20180321,000000,30.1808,30.2789,29.9757,30.1075,2420615.9494594,0
+GSK.US,D,20180322,000000,29.8933,29.934,29.5881,29.608,3560207.1104341,0
+GSK.US,D,20180323,000000,31.0399,31.1469,30.6019,30.6476,9607075.9205714,0
+GSK.US,D,20180326,000000,30.827,30.8785,30.1777,30.6564,3587003.4145047,0
+GSK.US,D,20180327,000000,31.8594,31.8744,31.3254,31.4413,8264953.9442668,0
+GSK.US,D,20180328,000000,32.0745,32.6136,32.0656,32.2519,7603865.7624836,0
+GSK.US,D,20180329,000000,32.349,32.5225,31.9923,32.0003,4446689.9997574,0
+GSK.US,D,20180402,000000,31.9398,32.0805,31.5889,31.8178,3384518.0080876,0
+GSK.US,D,20180403,000000,31.9736,32.1916,31.6871,32.1697,3553308.9920148,0
+GSK.US,D,20180404,000000,32.0745,32.7614,32.0745,32.6949,4768366.7390383,0
+GSK.US,D,20180405,000000,32.5403,32.7682,32.4144,32.6454,3808494.9737053,0
+GSK.US,D,20180406,000000,32.891,33.0239,32.5274,32.7038,4970772.4275859,0
+GSK.US,D,20180409,000000,33.005,33.2757,32.8455,32.9981,3966051.7925706,0
+GSK.US,D,20180410,000000,33.3916,33.6453,33.3679,33.563,4462674.9461998,0
+GSK.US,D,20180411,000000,33.3767,33.5233,33.1934,33.2271,3644151.0359856,0
+GSK.US,D,20180412,000000,33.4966,33.5442,33.2597,33.2668,3291984.7343815,0
+GSK.US,D,20180413,000000,33.1934,33.3679,33.1458,33.2349,2064035.9015173,0
+GSK.US,D,20180416,000000,33.2845,33.2925,32.9576,33.1458,2138958.5896976,0
+GSK.US,D,20180417,000000,33.2024,33.2528,33.137,33.1795,2909319.7886715,0
+GSK.US,D,20180418,000000,33.2668,33.2925,32.9981,33.12,4175353.5813637,0
+GSK.US,D,20180419,000000,32.9981,33.0536,32.5403,32.6612,3921963.7744518,0
+GSK.US,D,20180420,000000,32.7188,32.8682,32.6612,32.7614,3570455.3975417,0
+GSK.US,D,20180423,000000,32.9,33.0458,32.8743,33.0318,4136478.5064505,0
+GSK.US,D,20180424,000000,33.3014,33.5233,33.0567,33.2845,4934592.6239276,0
+GSK.US,D,20180425,000000,32.4234,32.4451,31.8634,32.0388,7226443.0235011,0
+GSK.US,D,20180426,000000,32.6612,33.01,32.4897,32.9229,4843890.8430433,0
+GSK.US,D,20180427,000000,32.8832,33.3312,32.7771,33.2191,5912690.5178285,0
+GSK.US,D,20180430,000000,32.8832,33.12,32.794,32.8495,2908194.6567175,0
+GSK.US,D,20180501,000000,32.8009,32.8624,32.5958,32.794,2847515.2308967,0
+GSK.US,D,20180502,000000,32.6454,32.6989,32.3341,32.358,3152131.3370419,0
+GSK.US,D,20180503,000000,32.3927,32.5225,32.238,32.4323,2533406.6437726,0
+GSK.US,D,20180504,000000,32.349,32.6871,32.3194,32.6136,2115977.6434013,0
+GSK.US,D,20180507,000000,32.6225,32.8544,32.5661,32.6364,2453142.8583433,0
+GSK.US,D,20180508,000000,32.349,32.5869,32.2519,32.4412,2923125.1072928,0
+GSK.US,D,20180509,000000,32.4977,33.005,32.4323,32.9417,3163246.4298432,0
+GSK.US,D,20180510,000000,32.9486,33.1885,32.899,33.1219,2204157.7159867,0
+GSK.US,D,20180511,000000,32.9229,33.2984,32.9149,33.2152,2912347.0495344,0
+GSK.US,D,20180514,000000,33.4213,33.4699,33.1885,33.2221,2277419.4470404,0
+GSK.US,D,20180515,000000,32.9576,33.0477,32.793,32.9653,2111034.1264122,0
+GSK.US,D,20180516,000000,33.0477,33.3064,32.9576,33.0903,2613238.5399855,0
+GSK.US,D,20180517,000000,33.2559,33.4036,33.126,33.2705,2211662.2956656,0
+GSK.US,D,20180518,000000,33.3232,33.4302,33.1062,33.2152,3767367.6167102,0
+GSK.US,D,20180521,000000,33.2637,33.3856,33.1734,33.232,1986930.5582548,0
+GSK.US,D,20180522,000000,33.6464,33.7532,33.449,33.463,3905711.4199664,0
+GSK.US,D,20180523,000000,33.4036,33.4857,33.2389,33.3371,3346044.5497825,0
+GSK.US,D,20180524,000000,33.449,33.5046,33.0903,33.2152,2581869.053838,0
+GSK.US,D,20180525,000000,33.025,33.1734,32.9981,33.0646,2264258.9349829,0
+GSK.US,D,20180529,000000,32.9903,33.126,32.8248,33.0159,2576098.0855467,0
+GSK.US,D,20180530,000000,33.3152,33.779,33.2895,33.7443,2951371.4693167,0
+GSK.US,D,20180531,000000,33.6464,33.7949,33.3965,33.6216,3699592.2914271,0
+GSK.US,D,20180601,000000,33.6879,33.8166,33.6284,33.8118,1732821.2723445,0
+GSK.US,D,20180604,000000,33.9287,33.9693,33.6284,33.7712,1977008.2062335,0
+GSK.US,D,20180605,000000,33.5442,33.678,33.4787,33.5799,2342643.8005031,0
+GSK.US,D,20180606,000000,33.6541,33.8118,33.449,33.7364,2292312.5613984,0
+GSK.US,D,20180607,000000,33.8266,33.9763,33.67,33.7949,1753351.146429,0
+GSK.US,D,20180608,000000,34.0209,34.0843,33.8851,34.0337,2149176.6041965,0
+GSK.US,D,20180611,000000,33.9951,34.2181,33.9287,34.1764,1925759.7070873,0
+GSK.US,D,20180612,000000,34.2428,34.4441,34.1566,34.1853,2475948.2235098,0
+GSK.US,D,20180613,000000,34.1685,34.3548,34.0268,34.1358,2210942.8166671,0
+GSK.US,D,20180614,000000,34.8662,35.1476,34.6571,34.7978,4224298.3349934,0
+GSK.US,D,20180615,000000,34.6065,34.6253,34.2061,34.3835,2936619.6271323,0
+GSK.US,D,20180618,000000,34.0525,34.2586,33.9169,34.2428,1898904.8759734,0
+GSK.US,D,20180619,000000,33.7869,34.0693,33.7324,34.0525,2005005.3237797,0
+GSK.US,D,20180620,000000,34.2586,34.2586,33.8465,34.0436,2819621.0402198,0
+GSK.US,D,20180621,000000,33.8771,33.9594,33.7334,33.8633,2106464.9806833,0
+GSK.US,D,20180622,000000,33.8851,34.11,33.8465,33.9287,1924852.5379152,0
+GSK.US,D,20180625,000000,33.3886,33.4036,33.0477,33.1219,3300398.5014061,0
+GSK.US,D,20180626,000000,33.2559,33.2984,33.0814,33.232,2621759.2702273,0
+GSK.US,D,20180627,000000,33.0903,33.2757,32.8485,32.8485,2448591.8761795,0
+GSK.US,D,20180628,000000,32.8405,32.9417,32.7256,32.8337,3156567.2832929,0
+GSK.US,D,20180629,000000,33.5799,33.7116,33.4036,33.449,2846048.0184651,0
+GSK.US,D,20180702,000000,33.2221,33.3152,32.9069,33.2895,3075858.4905167,0
+GSK.US,D,20180703,000000,33.9455,34.003,33.661,33.7296,1946594.3254319,0
+GSK.US,D,20180705,000000,33.6372,33.9018,33.5888,33.7949,1650092.2874859,0
+GSK.US,D,20180706,000000,33.8554,34.1437,33.7573,34.0337,2248533.3238876,0
+GSK.US,D,20180709,000000,34.1685,34.1755,33.894,34.0209,2571676.2665132,0
+GSK.US,D,20180710,000000,34.3677,34.4578,34.3132,34.3746,2582636.9690103,0
+GSK.US,D,20180711,000000,34.2013,34.2854,34.0209,34.1011,1740404.5608058,0
+GSK.US,D,20180712,000000,34.4747,34.671,34.449,34.6412,2861675.7481259,0
+GSK.US,D,20180713,000000,34.541,34.671,34.5242,34.6343,1734419.6660802,0
+GSK.US,D,20180716,000000,34.2013,34.3012,34.1437,34.1853,1512176.3370986,0
+GSK.US,D,20180717,000000,34.0209,34.2586,34.003,34.1358,2716906.079145,0
+GSK.US,D,20180718,000000,34.1616,34.1616,33.897,33.9951,2515749.6402468,0
+GSK.US,D,20180719,000000,33.661,33.8554,33.5531,33.7612,2602137.5744017,0
+GSK.US,D,20180720,000000,33.6046,35.1119,33.571,34.7413,13155784.485162,0
+GSK.US,D,20180723,000000,34.0864,34.2013,33.9366,33.9693,4143995.1951728,0
+GSK.US,D,20180724,000000,33.8633,34.2428,33.7949,34.1923,4308974.8576736,0
+GSK.US,D,20180725,000000,34.4836,34.5015,33.3965,33.6216,6104224.3035309,0
+GSK.US,D,20180726,000000,33.1488,33.6464,33.1219,33.4857,4252230.8709745,0
+GSK.US,D,20180727,000000,33.8633,33.8851,33.6464,33.8166,2776240.3920559,0
+GSK.US,D,20180730,000000,33.9693,34.1685,33.9018,34.0864,2117638.6005279,0
+GSK.US,D,20180731,000000,34.3598,34.541,34.3598,34.5114,3712664.0038325,0
+GSK.US,D,20180801,000000,34.3439,34.3915,34.0864,34.0952,4006665.5243059,0
+GSK.US,D,20180802,000000,33.4036,33.7116,33.2062,33.678,5231233.9158732,0
+GSK.US,D,20180803,000000,33.2559,33.9594,33.2559,33.8692,3866962.4809225,0
+GSK.US,D,20180806,000000,33.9118,34.0525,33.8366,33.9366,2081324.5883047,0
+GSK.US,D,20180807,000000,34.449,34.6253,34.3677,34.3835,3191796.5270401,0
+GSK.US,D,20180808,000000,34.3915,34.5996,34.2933,34.5242,2482270.1532781,0
+GSK.US,D,20180809,000000,34.3736,34.4916,34.2775,34.3142,2298823.1904274,0
+GSK.US,D,20180810,000000,33.7939,33.895,33.6263,33.7187,2624846.0672203,0
+GSK.US,D,20180813,000000,33.4659,33.5422,33.3004,33.3984,3918506.6425465,0
+GSK.US,D,20180814,000000,33.6859,33.7096,33.3927,33.4243,2036979.2530126,0
+GSK.US,D,20180815,000000,33.8465,34.0724,33.6908,33.9782,4141854.921743,0
+GSK.US,D,20180816,000000,34.1725,34.4302,34.1309,34.2914,3100636.6206787,0
+GSK.US,D,20180817,000000,34.3578,34.6728,34.3271,34.6433,2230085.1961897,0
+GSK.US,D,20180820,000000,34.6076,34.8364,34.6006,34.7115,2442884.4803662,0
+GSK.US,D,20180821,000000,35.0782,35.0882,34.8155,34.8533,2641236.6666186,0
+GSK.US,D,20180822,000000,35.0208,35.0882,34.8434,34.8869,1891328.6511206,0
+GSK.US,D,20180823,000000,34.7611,34.7611,34.443,34.5679,3123862.7751051,0
+GSK.US,D,20180824,000000,34.6175,34.6759,34.4916,34.6689,1572538.9096158,0
+GSK.US,D,20180827,000000,34.7869,34.8533,34.6927,34.8434,2012775.2933275,0
+GSK.US,D,20180828,000000,34.7027,34.7701,34.6511,34.7433,2162177.6805152,0
+GSK.US,D,20180829,000000,34.6839,34.9523,34.6799,34.9296,2118649.7056562,0
+GSK.US,D,20180830,000000,34.6006,34.7928,34.541,34.6352,1676921.891426,0
+GSK.US,D,20180831,000000,34.2914,34.3994,33.8861,34.014,2566926.4942194,0
+GSK.US,D,20180904,000000,33.8861,33.9178,33.6908,33.8781,2395034.5860819,0
+GSK.US,D,20180905,000000,33.7603,33.8633,33.6433,33.7018,1770505.6246516,0
+GSK.US,D,20180906,000000,33.5095,33.5095,33.0893,33.4064,3028345.6312751,0
+GSK.US,D,20180907,000000,33.0041,33.3222,32.9803,33.2568,2399690.5132889,0
+GSK.US,D,20180910,000000,33.0893,33.3241,32.9625,33.0041,2302921.0925485,0
+GSK.US,D,20180911,000000,32.7703,32.8,32.5097,32.7434,2864774.6541624,0
+GSK.US,D,20180912,000000,32.7959,33.0993,32.7959,33.0547,2940882.0104271,0
+GSK.US,D,20180913,000000,33.0229,33.1566,32.9298,33.0307,1997825.6701,0
+GSK.US,D,20180914,000000,32.7791,32.8029,32.576,32.7624,2747382.5233378,0
+GSK.US,D,20180917,000000,32.7881,33.0547,32.7703,32.9298,2245497.9903292,0
+GSK.US,D,20180918,000000,32.8643,33.6771,32.8643,33.2815,3297125.0233264,0
+GSK.US,D,20180919,000000,33.2072,33.3954,33.1566,33.2162,3110188.6377878,0
+GSK.US,D,20180920,000000,33.2658,33.5422,33.1438,33.4837,2363739.7723691,0
+GSK.US,D,20180921,000000,33.5847,33.9217,33.5194,33.8465,2649481.9161218,0
+GSK.US,D,20180924,000000,33.8166,33.8781,33.6859,33.7603,1782822.5400154,0
+GSK.US,D,20180925,000000,34.0367,34.105,33.8861,33.895,2356945.5899062,0
+GSK.US,D,20180926,000000,34.0277,34.2548,34.014,34.0367,2137466.1500924,0
+GSK.US,D,20180927,000000,34.0724,34.1725,33.9782,34.024,1970131.2786402,0
+GSK.US,D,20180928,000000,33.9297,33.9496,33.7275,33.7364,1592670.1943534,0
+GSK.US,D,20181001,000000,33.6096,33.7939,33.5382,33.6353,2178414.8986964,0
+GSK.US,D,20181002,000000,33.5194,33.8118,33.4907,33.7364,1833562.4593367,0
+GSK.US,D,20181003,000000,34.0466,34.2329,33.9882,34.0049,1757173.5678118,0
+GSK.US,D,20181004,000000,33.6592,33.778,33.5501,33.7275,2587194.0056959,0
+GSK.US,D,20181005,000000,33.4907,33.5422,33.3241,33.4331,1958219.0071451,0
+GSK.US,D,20181008,000000,32.8445,33.0547,32.8286,33.0041,2478420.4865476,0
+GSK.US,D,20181009,000000,32.6612,33.1934,32.5671,33.1488,3220165.9976725,0
+GSK.US,D,20181010,000000,33.4243,33.452,32.9467,32.9467,2758751.9060516,0
+GSK.US,D,20181011,000000,33.1734,33.1983,32.1421,32.3075,4151596.6471994,0
+GSK.US,D,20181012,000000,32.3331,32.3846,31.8119,32.1726,4986955.1550715,0
+GSK.US,D,20181015,000000,32.3758,32.8792,32.358,32.6532,3903853.6908836,0
+GSK.US,D,20181016,000000,33.2072,33.4561,33.1062,33.4243,3263624.3455318,0
+GSK.US,D,20181017,000000,33.3241,33.4837,33.1983,33.3767,1798714.6504581,0
+GSK.US,D,20181018,000000,33.8118,33.8166,33.1309,33.2658,2589033.5712135,0
+GSK.US,D,20181019,000000,33.9465,34.3499,33.895,34.3231,5005497.127856,0
+GSK.US,D,20181022,000000,34.1566,34.1804,33.784,34.014,3423645.3547394,0
+GSK.US,D,20181023,000000,33.7096,34.1853,33.6959,34.121,3965590.6398324,0
+GSK.US,D,20181024,000000,33.9782,34.1131,33.0307,33.0636,4793880.4935898,0
+GSK.US,D,20181025,000000,32.8197,33.4382,32.5611,33.1983,4743850.9714844,0
+GSK.US,D,20181026,000000,32.8286,33.2112,32.5531,33.0229,3739351.3265121,0
+GSK.US,D,20181029,000000,33.3083,33.4599,32.7703,33.0229,2853105.5726232,0
+GSK.US,D,20181030,000000,32.8109,33.3004,32.7791,33.2658,4016299.2774584,0
+GSK.US,D,20181031,000000,33.6959,33.7939,32.4015,32.8029,8161266.2233682,0
+GSK.US,D,20181101,000000,33.1566,33.5194,33.1062,33.3312,6034540.794817,0
+GSK.US,D,20181102,000000,33.0468,33.0942,32.5125,32.6196,3545569.2950756,0
+GSK.US,D,20181105,000000,33.3173,33.7563,33.243,33.6353,3406530.2309081,0
+GSK.US,D,20181106,000000,33.4243,33.5274,33.3123,33.4243,2382912.4245002,0
+GSK.US,D,20181107,000000,33.9782,34.3231,33.9029,34.2735,3713438.9826134,0
+GSK.US,D,20181108,000000,34.5312,34.8058,34.4916,34.6352,2914494.386573,0
+GSK.US,D,20181109,000000,34.6433,34.7968,34.4659,34.6839,2105599.1840765,0
+GSK.US,D,20181112,000000,34.443,34.6175,34.3181,34.4569,2311090.6605303,0
+GSK.US,D,20181113,000000,34.7522,35.0208,34.5846,34.7701,2858540.5149589,0
+GSK.US,D,20181114,000000,34.3409,34.6076,34.2033,34.3409,2875297.4129215,0
+GSK.US,D,20181115,000000,34.2814,34.4459,33.9564,34.3499,5850720.4697932,0
+GSK.US,D,20181116,000000,34.0864,34.455,34.0585,34.2905,4205470.7906006,0
+GSK.US,D,20181119,000000,34.6542,34.7987,34.45,34.7077,3664478.0835924,0
+GSK.US,D,20181120,000000,34.6026,34.8166,34.4588,34.5341,2874833.2329225,0
+GSK.US,D,20181121,000000,34.5877,34.668,34.4083,34.4351,2896383.2939177,0
+GSK.US,D,20181123,000000,34.4937,34.7403,34.4261,34.5618,951334.88969984,0
+GSK.US,D,20181126,000000,34.4758,34.6423,34.4351,34.4758,2908987.7990636,0
+GSK.US,D,20181127,000000,34.0585,34.3736,33.9069,34.3499,2219794.52743,0
+GSK.US,D,20181128,000000,34.4588,35.0792,34.4261,35.0119,4954085.1566233,0
+GSK.US,D,20181129,000000,34.9366,35.2348,34.881,35.099,2196593.6001776,0
+GSK.US,D,20181130,000000,35.0544,35.6252,35.0286,35.5906,4084662.9004359,0
+GSK.US,D,20181203,000000,32.9298,33.1518,32.4878,32.8177,14805742.564083,0
+GSK.US,D,20181204,000000,33.0735,33.1925,32.4451,32.5877,7777644.6632255,0
+GSK.US,D,20181206,000000,31.4491,31.8249,30.9497,31.8069,7350527.4190062,0
+GSK.US,D,20181207,000000,31.6544,32.0003,31.5186,31.7048,7291103.2973564,0
+GSK.US,D,20181210,000000,31.798,32.132,31.5879,32.0261,5465261.3623068,0
+GSK.US,D,20181211,000000,32.3511,32.3947,31.6544,31.7564,4265118.9295544,0
+GSK.US,D,20181212,000000,32.0943,32.4371,32.0101,32.0261,2867082.4360267,0
+GSK.US,D,20181213,000000,32.3273,32.3857,32.019,32.2499,2666792.8028222,0
+GSK.US,D,20181214,000000,31.9427,32.023,31.791,31.9684,4967731.0395056,0
+GSK.US,D,20181217,000000,31.8337,31.8882,31.3986,31.5107,4774644.2689808,0
+GSK.US,D,20181218,000000,31.7653,31.791,31.3403,31.5265,5172272.9651356,0
+GSK.US,D,20181219,000000,33.3736,33.3807,31.7048,31.791,18109613.333699,0
+GSK.US,D,20181220,000000,32.5572,32.5721,32.0261,32.2162,7919612.0977343,0
+GSK.US,D,20181221,000000,32.1548,32.6077,31.9348,31.9427,5373760.3845547,0
+GSK.US,D,20181224,000000,31.8744,31.9863,31.5017,31.6544,2573611.6952914,0
+GSK.US,D,20181226,000000,31.5691,32.3084,31.4174,32.2996,3525051.5300345,0
+GSK.US,D,20181227,000000,31.8337,32.3084,31.5265,32.2996,4390059.0307967,0
+GSK.US,D,20181228,000000,32.3511,32.6573,32.3184,32.4273,3376340.3674103,0
+GSK.US,D,20181231,000000,32.5125,32.564,32.2757,32.479,2261281.1193808,0
+GSK.US,D,20190102,000000,32.1033,32.3947,31.9606,32.1994,2802014.4910418,0
+GSK.US,D,20190103,000000,32.3947,32.5482,32.1548,32.1548,3243074.2897082,0
+GSK.US,D,20190104,000000,32.3947,32.902,32.3947,32.8266,3482787.941129,0
+GSK.US,D,20190107,000000,32.8019,33.1418,32.6156,32.9892,4003960.1621816,0
+GSK.US,D,20190108,000000,32.5977,33.2221,32.5977,33.2013,3664200.58468,0
+GSK.US,D,20190109,000000,33.4986,33.5175,33.2538,33.3212,2637351.6818447,0
+GSK.US,D,20190110,000000,33.1418,33.5175,33.0606,33.458,3497087.7123577,0
+GSK.US,D,20190111,000000,33.2954,33.6353,33.2349,33.4728,4179607.8919629,0
+GSK.US,D,20190114,000000,32.9208,32.9545,32.6245,32.8177,6125895.4549607,0
+GSK.US,D,20190115,000000,32.7415,33.232,32.7177,33.1925,4151348.4118085,0
+GSK.US,D,20190116,000000,32.6573,32.8634,32.5721,32.6492,4267304.6118973,0
+GSK.US,D,20190117,000000,32.7682,33.2013,32.7266,33.1329,4491835.5410041,0
+GSK.US,D,20190118,000000,33.1925,33.336,33.0775,33.2013,6967891.736818,0
+GSK.US,D,20190122,000000,32.8951,33.2013,32.8723,33.125,3303571.0707904,0
+GSK.US,D,20190123,000000,33.465,33.5758,33.0151,33.2102,3218090.3058076,0
+GSK.US,D,20190124,000000,32.7949,32.8177,32.5125,32.6156,5170072.1464883,0
+GSK.US,D,20190125,000000,32.6077,32.7723,32.5206,32.6573,3353461.3388963,0
+GSK.US,D,20190128,000000,32.5125,32.7177,32.4371,32.6732,2965710.5949369,0
+GSK.US,D,20190129,000000,32.9208,33.0914,32.8357,32.912,2663276.1347867,0
+GSK.US,D,20190130,000000,33.2608,33.3044,32.6831,32.904,6786113.8037894,0
+GSK.US,D,20190131,000000,32.9298,33.3638,32.8266,33.3212,4707801.3400433,0
+GSK.US,D,20190201,000000,33.2191,33.458,33.1666,33.3212,2722241.1218723,0
+GSK.US,D,20190204,000000,33.2777,33.3044,33.1012,33.2686,2548680.1839123,0
+GSK.US,D,20190205,000000,33.5581,33.8127,33.5076,33.5342,3761656.1845491,0
+GSK.US,D,20190206,000000,33.9337,34.6423,33.8722,34.5798,6738596.9082001,0
+GSK.US,D,20190207,000000,34.9188,35.0039,34.4162,34.4847,4322469.3775131,0
+GSK.US,D,20190208,000000,34.6799,35.0286,34.6114,34.9277,3682465.0585523,0
+GSK.US,D,20190211,000000,34.2814,34.3668,34.1022,34.1941,6307285.8985988,0
+GSK.US,D,20190212,000000,34.222,34.5184,34.1941,34.45,3806299.2004929,0
+GSK.US,D,20190213,000000,34.0864,34.45,34.0585,34.3142,3606423.2929396,0
+GSK.US,D,20190214,000000,34.5035,34.8254,34.45,34.7314,3459692.9680066,0
+GSK.US,D,20190215,000000,35.0286,35.1119,34.8851,35.0544,3780973.1361147,0
+GSK.US,D,20190219,000000,35.0376,35.2159,35.0376,35.099,3148583.3873107,0
+GSK.US,D,20190220,000000,35.0039,35.3656,34.9771,35.1565,3059207.5466843,0
+GSK.US,D,20190221,000000,34.9494,35.104,34.8632,34.9584,2850533.4099769,0
+GSK.US,D,20190222,000000,34.666,35.0615,34.6224,34.9653,2643873.4108301,0
+GSK.US,D,20190225,000000,35.0356,35.1119,34.8632,34.9147,2554947.6229852,0
+GSK.US,D,20190226,000000,34.8632,35.098,34.778,34.9237,2048165.9909876,0
+GSK.US,D,20190227,000000,34.8018,35.0782,34.7869,34.8889,3836872.5170333,0
+GSK.US,D,20190228,000000,34.7512,35.0753,34.7166,34.8018,4175640.1620587,0
+GSK.US,D,20190301,000000,34.8453,34.9939,34.778,34.8295,2694895.8744986,0
+GSK.US,D,20190304,000000,34.9147,34.9147,34.5877,34.7335,2414427.2191689,0
+GSK.US,D,20190305,000000,34.666,34.9584,34.5956,34.8018,2308471.0707971,0
+GSK.US,D,20190306,000000,34.9494,34.9494,34.5341,34.656,1759602.4401107,0
+GSK.US,D,20190307,000000,34.6392,34.7335,34.4092,34.5956,3509840.5532859,0
+GSK.US,D,20190308,000000,34.6224,34.6392,34.337,34.5956,1946279.4903023,0
+GSK.US,D,20190311,000000,34.6035,34.7077,34.4143,34.5618,2040535.2754394,0
+GSK.US,D,20190312,000000,34.337,34.6471,34.332,34.5341,1505402.3363745,0
+GSK.US,D,20190313,000000,34.7096,34.8196,34.6175,34.7928,1350910.1145893,0
+GSK.US,D,20190314,000000,34.8969,34.9939,34.7928,34.8632,1826144.6611359,0
+GSK.US,D,20190315,000000,34.9325,35.0436,34.7869,35.0356,2453584.8384293,0
+GSK.US,D,20190318,000000,35.0356,35.0713,34.7463,34.9147,1582951.6778969,0
+GSK.US,D,20190319,000000,34.9939,35.1208,34.8295,34.881,2563661.0888354,0
+GSK.US,D,20190320,000000,35.1487,35.336,34.9752,35.1893,2359873.9602474,0
+GSK.US,D,20190321,000000,35.5282,35.761,35.4766,35.5608,2978705.6167338,0
+GSK.US,D,20190322,000000,35.7432,35.8888,35.5689,35.5689,2911261.2719715,0
+GSK.US,D,20190325,000000,35.5778,35.7006,35.4677,35.5371,2442137.75602,0
+GSK.US,D,20190326,000000,36.089,36.1049,35.7937,35.8721,2841411.2639103,0
+GSK.US,D,20190327,000000,36.0712,36.1753,35.8115,35.983,3660691.98934,0
+GSK.US,D,20190328,000000,36.2169,36.3416,36.0613,36.1049,3999209.3808008,0
+GSK.US,D,20190329,000000,36.1574,36.1982,35.9058,36.0365,2741849.6995676,0
+GSK.US,D,20190401,000000,36.2774,36.2774,35.9594,36.0513,2709273.345423,0
+GSK.US,D,20190402,000000,36.2862,36.3894,36.097,36.1138,3633178.224445,0
+GSK.US,D,20190403,000000,36.0028,36.2029,35.8969,36.0109,3267606.2026533,0
+GSK.US,D,20190404,000000,36.0712,36.094,35.8115,35.9494,2549704.4071709,0
+GSK.US,D,20190405,000000,36.0613,36.1138,35.8206,35.8721,2266354.8085869,0
+GSK.US,D,20190408,000000,36.089,36.089,35.8373,35.9325,2371523.8691344,0
+GSK.US,D,20190409,000000,35.8641,35.9108,35.7155,35.7779,2099293.3996993,0
+GSK.US,D,20190410,000000,35.761,35.8335,35.5608,35.5876,2221963.0552947,0
+GSK.US,D,20190411,000000,35.6054,35.6233,35.222,35.3041,3190038.6975658,0
+GSK.US,D,20190412,000000,35.0615,35.2674,34.9325,35.01,3196922.6887678,0
+GSK.US,D,20190415,000000,35.2427,35.3726,35.1396,35.1565,2517120.9894177,0
+GSK.US,D,20190416,000000,35.44,35.44,34.7244,34.7244,2998288.9672553,0
+GSK.US,D,20190417,000000,34.9939,35.01,34.4243,34.4747,4415184.2868711,0
+GSK.US,D,20190418,000000,34.443,34.5075,34.235,34.3637,3096596.2365138,0
+GSK.US,D,20190422,000000,34.3112,34.4143,34.1665,34.217,1913556.8185493,0
+GSK.US,D,20190423,000000,34.6224,34.8244,34.5877,34.6809,4435605.1795646,0
+GSK.US,D,20190424,000000,34.6125,34.656,34.3281,34.4331,3321546.9457936,0
+GSK.US,D,20190425,000000,34.5184,34.6996,34.3975,34.6809,2361401.7178962,0
+GSK.US,D,20190426,000000,34.778,34.8453,34.5956,34.8384,2239471.7230382,0
+GSK.US,D,20190429,000000,35.001,35.0356,34.782,34.881,2395540.1386459,0
+GSK.US,D,20190430,000000,35.1813,35.4915,35.01,35.4677,5954343.6091268,0
+GSK.US,D,20190501,000000,35.2258,35.3041,34.5222,34.8453,5062640.7129893,0
+GSK.US,D,20190502,000000,34.8711,34.9584,34.7335,34.8889,2771620.7919794,0
+GSK.US,D,20190503,000000,35.2596,35.2674,35.001,35.1396,2516551.8643755,0
+GSK.US,D,20190506,000000,34.7335,35.0188,34.7166,34.9494,2346025.2508871,0
+GSK.US,D,20190507,000000,34.6125,34.6897,34.0011,34.1389,3666594.1389356,0
+GSK.US,D,20190508,000000,34.2081,34.3598,34.1478,34.2685,2358737.7283368,0
+GSK.US,D,20190509,000000,33.9743,34.2685,33.9415,34.1982,1948347.1094715,0
+GSK.US,D,20190510,000000,33.9921,34.117,33.7374,34.0882,2984417.048895,0
+GSK.US,D,20190513,000000,33.7413,34.0199,33.6918,33.9237,2701229.9133105,0
+GSK.US,D,20190514,000000,33.9663,34.1131,33.7691,33.8108,2700712.2517031,0
+GSK.US,D,20190515,000000,34.0199,34.1941,33.9207,34.1309,2607431.2445636,0
+GSK.US,D,20190516,000000,34.4083,34.6056,34.3132,34.3499,2960026.4081234,0
+GSK.US,D,20190517,000000,34.2884,34.6453,34.2884,34.453,2204034.6073783,0
+GSK.US,D,20190520,000000,34.2964,34.5163,34.2785,34.3915,1962359.2909185,0
+GSK.US,D,20190521,000000,34.3578,34.5075,34.3221,34.3915,2555812.4105052,0
+GSK.US,D,20190522,000000,34.3132,35.1071,34.2964,35.1019,3187825.7698751,0
+GSK.US,D,20190523,000000,34.8642,34.9504,34.7681,34.9157,2128827.3566768,0
+GSK.US,D,20190524,000000,35.0555,35.2041,34.9949,35.0822,1949168.5062522,0
+GSK.US,D,20190528,000000,34.6728,34.8769,34.1904,34.2091,3195762.2387705,0
+GSK.US,D,20190529,000000,33.9476,34.0693,33.8435,33.9476,2396448.3169047,0
+GSK.US,D,20190530,000000,34.0089,34.0328,33.7107,33.8237,2487320.6334842,0
+GSK.US,D,20190531,000000,33.6859,33.8435,33.5531,33.7364,2319638.63612,0
+GSK.US,D,20190603,000000,34.1665,34.2884,33.9643,34.0872,2430725.9916543,0
+GSK.US,D,20190604,000000,34.0525,34.0693,33.7899,33.9544,2301401.4075955,0
+GSK.US,D,20190605,000000,34.0089,34.0693,33.7364,33.7642,2390432.1404835,0
+GSK.US,D,20190606,000000,34.1309,34.3309,34.0178,34.0328,3213660.4140784,0
+GSK.US,D,20190607,000000,34.8543,35.0455,34.7503,34.7503,3868148.1580939,0
+GSK.US,D,20190610,000000,34.9861,35.0455,34.8196,35.0296,2715132.1042794,0
+GSK.US,D,20190611,000000,35.0921,35.1338,34.8018,34.8543,1751880.9067367,0
+GSK.US,D,20190612,000000,35.1704,35.3013,35.1338,35.1853,3433525.3251086,0
+GSK.US,D,20190613,000000,35.1071,35.1664,34.9672,35.0385,1953432.907721,0
+GSK.US,D,20190614,000000,34.8821,35.0555,34.8543,35.0296,2103472.028777,0
+GSK.US,D,20190617,000000,34.7928,34.9435,34.7859,34.8642,1565614.5549356,0
+GSK.US,D,20190618,000000,35.2389,35.2389,34.9672,35.1149,2020937.7977006,0
+GSK.US,D,20190619,000000,35.2922,35.8056,35.2646,35.7977,2892345.9370138,0
+GSK.US,D,20190620,000000,35.7977,35.8759,35.2824,35.2824,4527041.5757515,0
+GSK.US,D,20190621,000000,34.8979,35.2131,34.7235,35.1614,3820815.9254169,0
+GSK.US,D,20190624,000000,35.2566,35.5232,35.2389,35.439,2269795.7951009,0
+GSK.US,D,20190625,000000,35.7036,35.7719,35.4488,35.4757,1611284.8213988,0
+GSK.US,D,20190626,000000,35.2824,35.3101,35.0385,35.0385,1663226.5632826,0
+GSK.US,D,20190627,000000,34.8196,35.0385,34.8018,34.8899,1833062.9612944,0
+GSK.US,D,20190628,000000,35.0039,35.0921,34.9078,34.9435,2256642.346652,0
+GSK.US,D,20190701,000000,35.3181,35.3469,35.0555,35.3013,2673139.9597647,0
+GSK.US,D,20190702,000000,35.3181,35.7363,35.3013,35.7264,2129946.434109,0
+GSK.US,D,20190703,000000,36.0415,36.1386,35.9711,36.088,1718278.3111596,0
+GSK.US,D,20190705,000000,35.8155,35.8244,35.5371,35.6668,2419692.6348963,0
+GSK.US,D,20190708,000000,35.5282,35.5886,35.3796,35.3796,2867512.3070694,0
+GSK.US,D,20190709,000000,35.546,35.7552,35.5093,35.5787,3945458.3460079,0
+GSK.US,D,20190710,000000,35.8056,35.9255,35.7888,35.8939,1670311.3627886,0
+GSK.US,D,20190711,000000,36.1475,36.1743,35.4846,35.7363,4768089.2401259,0
+GSK.US,D,20190712,000000,35.6332,35.6481,35.1198,35.2922,4940855.0175658,0
+GSK.US,D,20190715,000000,35.8056,35.9424,35.5974,35.7105,3153913.3846031,0
+GSK.US,D,20190716,000000,36.2268,36.2268,35.8759,35.9553,3307084.7115652,0
+GSK.US,D,20190717,000000,36.0256,36.0643,35.8681,35.9216,2014637.0587581,0
+GSK.US,D,20190718,000000,35.9017,36.1653,35.7977,36.1564,1986090.9979089,0
+GSK.US,D,20190719,000000,35.8759,35.9216,35.7412,35.763,1985065.7655635,0
+GSK.US,D,20190722,000000,36.0791,36.0791,35.9116,35.9116,2187238.3550244,0
+GSK.US,D,20190723,000000,36.1653,36.2268,36.0256,36.0791,2856283.1874424,0
+GSK.US,D,20190724,000000,36.2873,36.3527,36.0375,36.1743,3200704.7466725,0
+GSK.US,D,20190725,000000,36.4963,36.519,36.2497,36.2694,3610736.1305821,0
+GSK.US,D,20190726,000000,36.3824,36.6014,36.3041,36.5925,3147910.3263122,0
+GSK.US,D,20190729,000000,37.0196,37.0811,36.8076,36.8284,3367679.3740818,0
+GSK.US,D,20190730,000000,36.6807,36.7937,36.4617,36.5142,2724172.5143027,0
+GSK.US,D,20190731,000000,35.9632,36.4013,35.8512,36.0415,3032402.1608312,0
+GSK.US,D,20190801,000000,35.8414,36.3001,35.8414,36.2169,2614444.3988959,0
+GSK.US,D,20190802,000000,36.095,36.1911,35.6947,35.8414,2657087.4044962,0
+GSK.US,D,20190805,000000,35.439,35.546,35.0079,35.2389,2773007.2774545,0
+GSK.US,D,20190806,000000,35.1774,35.4271,35.0039,35.1942,2880001.7763023,0
+GSK.US,D,20190807,000000,35.1774,35.4667,34.9386,35.3715,3592283.9665364,0
+GSK.US,D,20190808,000000,35.5014,35.8987,35.4142,35.767,1904071.4011791,0
+GSK.US,D,20190809,000000,35.9087,35.9355,35.5817,35.7412,1743387.4218426,0
+GSK.US,D,20190812,000000,35.6708,35.767,35.4232,35.543,1457217.4252213,0
+GSK.US,D,20190813,000000,35.8473,36.0781,35.7067,35.8987,5871742.7783112,0
+GSK.US,D,20190814,000000,35.3796,35.5113,35.0426,35.0426,2876652.616701,0
+GSK.US,D,20190815,000000,35.221,35.3796,35.098,35.2914,2250004.5726669,0
+GSK.US,D,20190816,000000,35.5113,35.6659,35.4587,35.4925,1547990.8512793,0
+GSK.US,D,20190819,000000,35.6094,35.7412,35.5202,35.652,1946180.5997806,0
+GSK.US,D,20190820,000000,35.7313,35.8026,35.547,35.5559,1731993.821042,0
+GSK.US,D,20190821,000000,35.9185,36.1029,35.8373,35.9355,2188308.9962832,0
+GSK.US,D,20190822,000000,36.0485,36.2883,36.0335,36.192,2492360.0137338,0
+GSK.US,D,20190823,000000,36.5806,36.8522,36.2714,36.3765,3822144.8929358,0
+GSK.US,D,20190826,000000,36.4291,36.5262,36.2407,36.4656,2041047.8916122,0
+GSK.US,D,20190827,000000,36.6074,36.6469,36.4291,36.4389,1793347.3169483,0
+GSK.US,D,20190828,000000,36.4389,36.5985,36.3369,36.4834,1986198.970213,0
+GSK.US,D,20190829,000000,36.8452,36.8819,36.7223,36.8452,2977529.0213452,0
+GSK.US,D,20190830,000000,36.9245,36.9949,36.5806,36.7223,2363058.6386751,0
+GSK.US,D,20190903,000000,36.9245,37.4814,36.8819,37.4636,3927676.2157,0
+GSK.US,D,20190904,000000,37.4636,37.524,37.3277,37.4279,2260038.9333401,0
+GSK.US,D,20190905,000000,37.2782,37.3297,37.0116,37.1811,2492046.1876911,0
+GSK.US,D,20190906,000000,37.1544,37.2683,37.1275,37.1732,1493458.7831838,0
+GSK.US,D,20190909,000000,36.7481,36.7728,36.3676,36.6321,2478732.2944165,0
+GSK.US,D,20190910,000000,35.5638,36.1286,35.5064,36.1128,3339271.5581453,0
+GSK.US,D,20190911,000000,35.6341,36.0682,35.6094,36.0485,3162699.504714,0
+GSK.US,D,20190912,000000,36.0245,36.3676,36.0057,36.2357,1935478.2235437,0
+GSK.US,D,20190913,000000,36.0871,36.2971,36.0156,36.1128,2150738.6708016,0
+GSK.US,D,20190916,000000,35.9532,36.0296,35.7135,35.8571,1902833.2514863,0
+GSK.US,D,20190917,000000,36.1564,36.3854,36.094,36.2971,1500739.345559,0
+GSK.US,D,20190918,000000,36.2268,36.4041,36.1306,36.2615,1350281.4534169,0
+GSK.US,D,20190919,000000,36.4656,36.6926,36.3715,36.4923,2311697.1217899,0
+GSK.US,D,20190920,000000,36.8522,36.9601,36.545,36.7649,3301183.5710566,0
+GSK.US,D,20190923,000000,37.093,37.1267,36.9562,37.0206,3802296.1525453,0
+GSK.US,D,20190924,000000,37.2069,37.4814,37.093,37.1544,2888317.6618924,0
+GSK.US,D,20190925,000000,36.7401,36.8016,36.5726,36.5726,2346593.3668424,0
+GSK.US,D,20190926,000000,37.2941,37.6538,37.1197,37.1267,3378321.2051015,0
+GSK.US,D,20190927,000000,37.4368,37.5528,37.2248,37.3932,2687834.2839926,0
+GSK.US,D,20190930,000000,37.9382,38.1642,37.6825,37.6925,4171895.4403713,0
+GSK.US,D,20191001,000000,37.5339,37.5606,37.2147,37.3645,2062148.9089127,0
+GSK.US,D,20191002,000000,36.545,36.7025,36.0583,36.3765,3348907.3294717,0
+GSK.US,D,20191003,000000,36.3416,36.6421,36.1831,36.6074,2284444.7104158,0
+GSK.US,D,20191004,000000,36.7927,37.1267,36.7223,37.0831,1838701.7391947,0
+GSK.US,D,20191007,000000,37.1732,37.4279,37.1267,37.2683,1680369.9415487,0
+GSK.US,D,20191008,000000,37.1455,37.2147,36.9095,36.9859,2192804.4786642,0
+GSK.US,D,20191009,000000,37.1108,37.2525,37.0097,37.1633,1793251.4536876,0
+GSK.US,D,20191010,000000,37.1811,37.3932,37.1356,37.314,2998818.7379063,0
+GSK.US,D,20191011,000000,37.2069,37.5606,37.1811,37.2525,3376712.7204964,0
+GSK.US,D,20191014,000000,37.4447,37.5994,37.2337,37.2426,1614541.1450002,0
+GSK.US,D,20191015,000000,36.9423,37.3744,36.8977,37.3328,2626635.1783903,0
+GSK.US,D,20191016,000000,37.4903,37.5428,36.977,37.3396,3142986.9910624,0
+GSK.US,D,20191017,000000,37.6499,37.7014,37.4735,37.5071,1843398.02988,0
+GSK.US,D,20191018,000000,37.5528,37.6588,37.418,37.5606,1617099.1804292,0
+GSK.US,D,20191021,000000,37.6221,37.7014,37.4923,37.6221,2186769.1295908,0
+GSK.US,D,20191022,000000,37.8412,38.0572,37.5339,37.5528,3299768.8311466,0
+GSK.US,D,20191023,000000,38.0631,38.2495,37.9382,38.2146,3776721.8527764,0
+GSK.US,D,20191024,000000,38.7172,38.947,38.6915,38.8757,4062725.3500502,0
+GSK.US,D,20191025,000000,38.6458,38.8242,38.4249,38.6993,3347991.0785172,0
+GSK.US,D,20191028,000000,39.168,39.4862,39.1582,39.2116,4368851.0502791,0
+GSK.US,D,20191029,000000,39.1403,39.5645,38.9907,39.3801,3594647.2481832,0
+GSK.US,D,20191030,000000,39.9798,40.4831,39.6517,40.3067,6916386.9295854,0
+GSK.US,D,20191031,000000,40.4663,40.6348,40.3275,40.4485,4696889.0737197,0
+GSK.US,D,20191101,000000,40.2989,40.3236,39.9619,39.9798,3144610.6119718,0
+GSK.US,D,20191104,000000,40.0778,40.1125,39.6993,39.7695,3168102.156267,0
+GSK.US,D,20191105,000000,39.397,39.4862,39.0352,39.0967,4419479.9700353,0
+GSK.US,D,20191106,000000,38.9907,39.2374,38.965,39.177,2616888.407499,0
+GSK.US,D,20191107,000000,39.168,39.177,38.9561,39.0452,1846737.0986116,0
+GSK.US,D,20191108,000000,38.9828,39.2514,38.9828,39.2305,2288825.1568844,0
+GSK.US,D,20191111,000000,38.8856,39.1067,38.85,39.0877,2235358.6846126,0
+GSK.US,D,20191112,000000,39.168,39.4248,39.1245,39.3187,2445669.5603599,0
+GSK.US,D,20191113,000000,39.4327,39.4772,39.274,39.4415,1504012.8236385,0
+GSK.US,D,20191114,000000,39.1027,39.1918,38.8876,39.1463,2025784.4423418,0
+GSK.US,D,20191115,000000,38.7727,39.3881,38.7549,39.3603,2582364.5155326,0
+GSK.US,D,20191118,000000,39.6646,39.7895,39.5208,39.5744,3595412.1360946,0
+GSK.US,D,20191119,000000,39.8439,39.9063,39.5407,39.7249,2429320.333527,0
+GSK.US,D,20191120,000000,39.3256,39.4862,39.0749,39.2097,2843068.1846891,0
+GSK.US,D,20191121,000000,39.2731,39.3703,39.0501,39.3078,2813281.9559731,0
+GSK.US,D,20191122,000000,39.397,39.4595,39.2355,39.2889,2409927.7004399,0
+GSK.US,D,20191125,000000,39.718,39.8063,39.6131,39.7102,3359090.0259271,0
+GSK.US,D,20191126,000000,39.5585,40.0481,39.5447,40.0036,5897789.3307748,0
+GSK.US,D,20191127,000000,40.3702,40.6466,40.3524,40.5754,6974550.7016291,0
+GSK.US,D,20191129,000000,40.4684,40.6832,40.4326,40.6019,3911007.1083022,0
+GSK.US,D,20191202,000000,40.4049,40.4781,39.955,40.1105,3220251.7700634,0
+GSK.US,D,20191203,000000,39.4772,39.8787,39.4327,39.8608,2982986.1635937,0
+GSK.US,D,20191204,000000,39.7349,40.2721,39.7249,40.2374,3420821.9294414,0
+GSK.US,D,20191205,000000,40.2631,40.3781,40.0422,40.3613,5227369.1128384,0
+GSK.US,D,20191206,000000,40.5218,40.6832,40.4148,40.6297,2856446.6595288,0
+GSK.US,D,20191209,000000,40.709,40.7665,40.6119,40.7357,4050944.2598592,0
+GSK.US,D,20191210,000000,41.0658,41.2264,40.9103,41.2006,2532471.220166,0
+GSK.US,D,20191211,000000,41.2908,41.4503,41.1787,41.3254,2359110.081423,0
+GSK.US,D,20191212,000000,40.9766,41.2729,40.8686,41.0045,2747312.8963381,0
+GSK.US,D,20191213,000000,41.2175,41.4146,41.0093,41.049,2686035.0819532,0
+GSK.US,D,20191216,000000,42.0845,42.1906,41.7585,41.8517,4334356.4218344,0
+GSK.US,D,20191217,000000,41.4325,41.7238,41.3968,41.6378,2388698.5290959,0
+GSK.US,D,20191218,000000,41.5672,41.8864,41.5672,41.8517,2652683.7490278,0
+GSK.US,D,20191219,000000,41.9766,42.0569,41.7446,41.9666,2046500.997513,0
+GSK.US,D,20191220,000000,42.279,42.37,42.152,42.2451,3035904.7016496,0
+GSK.US,D,20191223,000000,41.8706,41.9864,41.7189,41.8251,2387281.7710124,0
+GSK.US,D,20191224,000000,41.8606,41.8953,41.7545,41.8706,734142.04092439,0
+GSK.US,D,20191226,000000,41.925,41.9499,41.8061,41.8785,1297074.3164923,0
+GSK.US,D,20191227,000000,42.4403,42.4692,42.1906,42.2173,2337085.7495592,0
+GSK.US,D,20191230,000000,42.36,42.365,41.9052,42.0291,1786318.0172248,0
+GSK.US,D,20191231,000000,41.7545,42.0053,41.7545,41.9499,2306792.9591922,0
+GSK.US,D,20200102,000000,41.7893,41.9499,41.6643,41.8864,2758227.1808353,0
+GSK.US,D,20200103,000000,41.3443,41.7636,41.3155,41.4949,2407305.0834458,0
+GSK.US,D,20200106,000000,41.4414,41.5842,41.4414,41.5127,2279011.7862541,0
+GSK.US,D,20200107,000000,41.2175,41.3533,41.1024,41.2542,1933834.4208953,0
+GSK.US,D,20200108,000000,41.2442,41.5574,41.2175,41.4325,1979077.8435769,0
+GSK.US,D,20200109,000000,41.6476,41.7189,41.5127,41.6476,2429977.2491343,0
+GSK.US,D,20200110,000000,41.8953,42.0668,41.7636,41.7714,2165747.8301595,0
+GSK.US,D,20200113,000000,41.8061,41.9864,41.6991,41.9152,2090907.8871095,0
+GSK.US,D,20200114,000000,41.7636,42.0381,41.6872,41.9962,1980643.9465298,0
+GSK.US,D,20200115,000000,42.3877,42.6643,42.365,42.5037,2460599.0018483,0
+GSK.US,D,20200116,000000,42.0142,42.2708,41.8953,42.1005,3457032.0057084,0
+GSK.US,D,20200117,000000,42.9863,43.0488,42.6722,42.7535,3681515.5077284,0
+GSK.US,D,20200121,000000,42.5474,42.7802,42.3789,42.4057,4057646.6154094,0
+GSK.US,D,20200122,000000,42.6999,42.7089,42.4948,42.6643,2922160.4201647,0
+GSK.US,D,20200123,000000,42.7901,42.804,42.4492,42.691,3718668.0712105,0
+GSK.US,D,20200124,000000,43.0578,43.0746,42.1639,42.1639,7805003.0287295,0
+GSK.US,D,20200127,000000,41.4771,41.7348,41.3868,41.4949,4013648.4060294,0
+GSK.US,D,20200128,000000,41.4414,41.7992,41.4146,41.7804,3348785.2299502,0
+GSK.US,D,20200129,000000,42.0291,42.1619,41.929,42.1282,2473057.1893857,0
+GSK.US,D,20200130,000000,41.9052,42.0053,41.8061,41.9419,2442918.7893227,0
+GSK.US,D,20200131,000000,42.138,42.1639,41.6694,41.7804,3650114.7398855,0
+GSK.US,D,20200203,000000,41.8606,42.0569,41.6991,41.7189,2820376.8463486,0
+GSK.US,D,20200204,000000,42.0668,42.2748,42.0429,42.0668,2895470.0702242,0
+GSK.US,D,20200205,000000,41.0757,41.3868,40.1383,40.2374,10796541.20426,0
+GSK.US,D,20200206,000000,39.3434,39.4772,38.8698,39.4059,7597352.1061936,0
+GSK.US,D,20200207,000000,39.2731,39.3881,39.1918,39.2355,4825534.5422583,0
+GSK.US,D,20200210,000000,39.5039,39.8608,39.4544,39.8261,2571888.1747735,0
+GSK.US,D,20200211,000000,39.6646,39.7013,39.4674,39.6546,4238417.4796575,0
+GSK.US,D,20200212,000000,39.4514,39.4862,39.2355,39.4862,3562283.811386,0
+GSK.US,D,20200213,000000,38.9234,39.3029,38.8164,39.0839,3231892.5971679,0
+GSK.US,D,20200214,000000,38.8599,39.1215,38.7895,39.0501,3617292.1685239,0
+GSK.US,D,20200218,000000,38.6746,39.0036,38.6646,38.8788,6121231.455058,0
+GSK.US,D,20200219,000000,38.8788,39.0888,38.8164,38.8263,3965950.8838751,0
+GSK.US,D,20200220,000000,38.6349,38.8798,38.4724,38.6984,5390935.0445165,0
+GSK.US,D,20200221,000000,38.754,39.0967,38.6984,38.9886,4235164.183317,0
+GSK.US,D,20200224,000000,38.193,38.5189,37.9026,37.9372,5297689.3554205,0
+GSK.US,D,20200225,000000,38.0829,38.0829,37.4685,37.5409,4535902.368297,0
+GSK.US,D,20200226,000000,37.8213,38.3555,37.7669,37.9195,3344515.7830468,0
+GSK.US,D,20200227,000000,37.9105,38.3555,37.5854,37.64,6033841.4975578,0
+GSK.US,D,20200228,000000,36.2823,36.6975,35.6481,36.6807,12275139.163869,0
+GSK.US,D,20200302,000000,37.1782,38.5189,37.1067,38.509,11748366.51022,0
+GSK.US,D,20200303,000000,38.2931,38.4804,37.1367,37.3773,9391360.3750971,0
+GSK.US,D,20200304,000000,38.2554,39.2651,38.0829,39.2325,5723507.9047295,0
+GSK.US,D,20200305,000000,38.1631,38.7985,38.1543,38.5447,5748779.4784122,0
+GSK.US,D,20200306,000000,37.6845,38.4367,37.5508,38.3555,5663384.4858204,0
+GSK.US,D,20200309,000000,37.1067,37.8947,36.7223,36.8522,7866731.9049829,0
+GSK.US,D,20200310,000000,37.0603,37.4061,35.8393,37.1227,9807514.8986453,0
+GSK.US,D,20200311,000000,36.3457,36.6261,35.8166,36.0841,9794448.2316745,0
+GSK.US,D,20200312,000000,33.2876,33.6661,32.2371,33.0427,11317878.915574,0
+GSK.US,D,20200313,000000,33.3232,34.2548,31.5671,34.2548,9582301.8267573,0
+GSK.US,D,20200316,000000,30.4533,32.0567,30.155,30.4731,10421237.547883,0
+GSK.US,D,20200317,000000,31.3223,33.4857,31.0974,33.35,6988511.4196415,0
+GSK.US,D,20200318,000000,30.5068,32.019,30.1639,31.0251,8348987.6785572,0
+GSK.US,D,20200319,000000,30.1283,31.6573,29.703,30.4631,10011340.372538,0
+GSK.US,D,20200320,000000,31.0508,31.485,30.0917,30.1738,7749383.1648973,0
+GSK.US,D,20200323,000000,29.6219,29.9747,28.4445,28.825,8478077.1453558,0
+GSK.US,D,20200324,000000,30.362,30.8369,29.7565,30.7714,7905444.5168965,0
+GSK.US,D,20200325,000000,31.1499,32.4541,30.8526,32.0567,7791125.0558474,0
+GSK.US,D,20200326,000000,32.0567,33.8405,32.0567,33.7107,6393120.8531026,0
+GSK.US,D,20200327,000000,32.2737,33.6294,32.019,32.9783,6728790.6011785,0
+GSK.US,D,20200330,000000,33.3312,34.0655,33.241,34.0277,6084567.2896617,0
+GSK.US,D,20200331,000000,33.8929,34.7711,33.793,34.2914,5750793.615973,0
+GSK.US,D,20200401,000000,33.5412,34.1734,33.5223,33.6859,4037323.6041505,0
+GSK.US,D,20200402,000000,33.5134,34.219,33.1864,34.119,3916775.0493328,0
+GSK.US,D,20200403,000000,33.4857,33.8295,33.241,33.6136,4815788.780454,0
+GSK.US,D,20200406,000000,33.8573,34.4322,33.8197,34.3091,4568729.9850932,0
+GSK.US,D,20200407,000000,34.7531,34.7531,33.9653,33.9653,4554078.0425173,0
+GSK.US,D,20200408,000000,34.1914,34.6878,33.9018,34.4618,3043089.4007638,0
+GSK.US,D,20200409,000000,35.4499,35.5173,34.9604,35.1863,8814131.3555611,0
+GSK.US,D,20200413,000000,35.2051,35.4686,35.0157,35.2417,2664785.7288702,0
+GSK.US,D,20200414,000000,35.7391,36.5896,35.6223,36.545,6528462.6226697,0
+GSK.US,D,20200415,000000,35.9295,36.4637,35.7114,36.0385,3631317.4681015,0
+GSK.US,D,20200416,000000,37.0443,37.9145,36.9433,37.8293,6351282.0898048,0
+GSK.US,D,20200417,000000,38.2832,38.3653,37.7312,38.0729,5339086.1386322,0
+GSK.US,D,20200420,000000,37.8471,38.3653,37.7569,37.7569,3651079.4270137,0
+GSK.US,D,20200421,000000,37.5131,37.7411,37.078,37.2852,3943663.1803163,0
+GSK.US,D,20200422,000000,37.7489,38.0482,37.4488,37.9294,4091714.4000724,0
+GSK.US,D,20200423,000000,38.1007,38.6181,38.1007,38.2018,4021621.2020551,0
+GSK.US,D,20200424,000000,38.409,38.5447,38.0829,38.4634,4082538.7723973,0
+GSK.US,D,20200427,000000,38.5359,38.8887,38.4991,38.5814,2900297.5422135,0
+GSK.US,D,20200428,000000,38.8798,38.8887,38.0196,38.0919,3758198.0435569,0
+GSK.US,D,20200429,000000,38.3832,38.4466,37.8571,37.8758,4866040.3016895,0
+GSK.US,D,20200430,000000,38.8263,38.8609,37.9105,38.0729,3842829.1573242,0
+GSK.US,D,20200501,000000,37.2416,37.3239,36.7707,37.2952,3594583.6757051,0
+GSK.US,D,20200504,000000,37.8571,38.1543,37.6786,38.1464,4224378.0528629,0
+GSK.US,D,20200505,000000,38.3555,38.4367,37.9334,38.0007,4347898.3687607,0
+GSK.US,D,20200506,000000,38.2742,38.6528,38.1464,38.3653,4207973.3262472,0
+GSK.US,D,20200507,000000,37.8758,37.9372,37.4141,37.74,3374326.2298496,0
+GSK.US,D,20200508,000000,37.7847,38.1007,37.7312,37.9294,1800357.4440197,0
+GSK.US,D,20200511,000000,37.5033,38.2266,37.4587,38.0729,3208242.6262208,0
+GSK.US,D,20200512,000000,38.2454,38.6131,37.9908,38.2018,4267398.4569841,0
+GSK.US,D,20200513,000000,38.6092,39.0779,38.4991,38.6815,5557295.1379707,0
+GSK.US,D,20200514,000000,37.4535,37.7391,37.0603,37.3911,5277213.9720314,0
+GSK.US,D,20200515,000000,37.1523,37.5091,37.0285,37.4368,2787419.0573352,0
+GSK.US,D,20200518,000000,37.9115,38.2048,37.7737,37.7737,6135748.1799822,0
+GSK.US,D,20200519,000000,37.756,38.0759,37.4219,37.4535,3820375.9635048,0
+GSK.US,D,20200520,000000,38.3129,38.3326,37.6925,37.8024,3610957.1206252,0
+GSK.US,D,20200521,000000,37.7659,37.8571,37.3437,37.5468,2495074.4576408,0
+GSK.US,D,20200522,000000,37.1424,37.6004,37.0473,37.4169,1769748.8094359,0
+GSK.US,D,20200526,000000,37.4368,37.6737,37.2001,37.2882,2220475.6611242,0
+GSK.US,D,20200527,000000,37.2346,37.4992,36.869,37.4636,2857184.3020925,0
+GSK.US,D,20200528,000000,38.1236,38.4616,37.8293,38.0115,3197556.3953751,0
+GSK.US,D,20200529,000000,38.2406,38.3961,37.5924,38.3614,4039299.396407,0
+GSK.US,D,20200601,000000,38.0948,38.3326,38.0115,38.298,2390114.2780928,0
+GSK.US,D,20200602,000000,38.1483,38.4833,38.0215,38.4616,2178769.0882174,0
+GSK.US,D,20200603,000000,38.6082,38.7261,38.4981,38.5427,2883660.7255984,0
+GSK.US,D,20200604,000000,38.1969,38.5517,38.0671,38.1137,3062363.9706773,0
+GSK.US,D,20200605,000000,38.187,38.4972,38.0859,38.1583,3036837.0979951,0
+GSK.US,D,20200608,000000,38.4337,38.7727,38.2237,38.7727,5845453.0358919,0
+GSK.US,D,20200609,000000,38.5993,38.6905,38.3129,38.3228,3209858.1744346,0
+GSK.US,D,20200610,000000,39.0373,39.1372,38.6626,38.8084,3746429.0624094,0
+GSK.US,D,20200611,000000,38.2781,38.3049,36.7957,36.7957,4193728.0457139,0
+GSK.US,D,20200612,000000,37.4636,37.5736,36.4746,36.9869,4771175.028032,0
+GSK.US,D,20200615,000000,36.8144,37.4447,36.4339,37.2635,4602959.2236688,0
+GSK.US,D,20200616,000000,38.0115,38.0503,37.4002,37.8124,4862020.0992638,0
+GSK.US,D,20200617,000000,38.3614,38.4616,38.2198,38.2781,3163796.3822332,0
+GSK.US,D,20200618,000000,37.6737,37.8124,37.3713,37.4735,2095973.5036198,0
+GSK.US,D,20200619,000000,37.8024,37.9095,37.2981,37.6093,2496717.2512024,0
+GSK.US,D,20200622,000000,37.9115,37.9531,37.518,37.7192,2424088.2176691,0
+GSK.US,D,20200623,000000,38.0671,38.5705,37.948,38.0592,2602653.2178351,0
+GSK.US,D,20200624,000000,37.5547,37.8323,37.1197,37.2158,2519457.0257169,0
+GSK.US,D,20200625,000000,37.3437,37.6568,37.0968,37.6282,2061982.4095653,0
+GSK.US,D,20200626,000000,37.8659,37.9572,37.0344,37.1078,2806376.7739452,0
+GSK.US,D,20200629,000000,37.537,37.5825,37.1752,37.2882,2593484.6537688,0
+GSK.US,D,20200630,000000,36.8789,37.4447,36.7768,37.3277,2538259.3429356,0
+GSK.US,D,20200701,000000,37.2545,37.6271,37.0841,37.3911,2703266.2507843,0
+GSK.US,D,20200702,000000,37.6568,37.7737,37.4735,37.7192,2965779.2128496,0
+GSK.US,D,20200706,000000,37.3812,37.8074,37.3624,37.527,2363641.8909345,0
+GSK.US,D,20200707,000000,36.869,37.3585,36.8362,36.9522,2256848.2003908,0
+GSK.US,D,20200708,000000,37.1236,37.3308,36.9473,37.2714,2462899.7201042,0
+GSK.US,D,20200709,000000,37.3277,37.518,36.7083,36.9423,3028013.6416671,0
+GSK.US,D,20200710,000000,36.6678,36.754,36.0088,36.5221,3752321.1211352,0
+GSK.US,D,20200713,000000,36.7401,37.2208,36.5766,36.6678,3589131.5788912,0
+GSK.US,D,20200714,000000,36.759,37.2981,36.65,37.2446,4131948.7151128,0
+GSK.US,D,20200715,000000,38.0759,38.522,37.9205,38.3862,5355922.7544642,0
+GSK.US,D,20200716,000000,38.1325,38.1969,37.7292,37.9681,3001923.6984647,0
+GSK.US,D,20200717,000000,38.0026,38.3862,37.948,38.2693,2868526.4394584,0
+GSK.US,D,20200720,000000,38.5993,38.7994,37.8947,38.0503,3218575.6766325,0
+GSK.US,D,20200721,000000,38.298,38.3129,37.9035,38.0413,3177714.7185933,0
+GSK.US,D,20200722,000000,37.8471,38.0215,37.518,37.6737,2264929.9778074,0
+GSK.US,D,20200723,000000,37.7659,37.7836,36.869,36.8789,4835707.1478442,0
+GSK.US,D,20200724,000000,36.9423,37.0692,36.7372,36.869,4060840.3756195,0
+GSK.US,D,20200727,000000,37.2257,37.5091,37.1326,37.4101,3278976.594454,0
+GSK.US,D,20200728,000000,37.7926,38.1236,37.7479,37.7926,4529747.9469628,0
+GSK.US,D,20200729,000000,37.5547,37.5825,36.754,37.1424,5531104.2860727,0
+GSK.US,D,20200730,000000,36.4201,36.8967,36.2526,36.8324,3897850.6325926,0
+GSK.US,D,20200731,000000,37.518,37.5647,36.6629,36.8967,5744135.6602487,0
+GSK.US,D,20200803,000000,37.5825,38.0205,37.4824,37.7836,3213786.5499476,0
+GSK.US,D,20200804,000000,37.4923,37.8124,37.4447,37.7391,2391163.7285254,0
+GSK.US,D,20200805,000000,38.0592,38.1236,37.6192,37.7113,2583319.1117915,0
+GSK.US,D,20200806,000000,37.4636,37.5943,37.198,37.4923,3165562.2844032,0
+GSK.US,D,20200807,000000,37.1623,37.3764,37.1207,37.3277,3222175.0897983,0
+GSK.US,D,20200810,000000,37.518,37.537,37.2545,37.4636,2373371.5073477,0
+GSK.US,D,20200811,000000,37.9779,38.0026,37.7144,37.7836,3148839.6953971,0
+GSK.US,D,20200812,000000,38.3792,38.7994,38.3129,38.5803,3622469.7936864,0
+GSK.US,D,20200813,000000,38.4417,38.4773,38.0622,38.1364,3081848.4306773,0
+GSK.US,D,20200814,000000,37.5339,37.752,37.4427,37.5438,3519853.7231331,0
+GSK.US,D,20200817,000000,37.6915,38.1919,37.6915,38.08,2907043.2885028,0
+GSK.US,D,20200818,000000,38.1622,38.1919,37.8857,38.0433,2149293.6582833,0
+GSK.US,D,20200819,000000,38.2564,38.2564,37.7004,37.7183,1766114.0782265,0
+GSK.US,D,20200820,000000,37.6073,37.6727,37.4141,37.5796,2016748.0686665,0
+GSK.US,D,20200821,000000,37.0344,37.2564,36.9037,37.2277,2395777.2740802,0
+GSK.US,D,20200824,000000,37.5538,37.5983,37.0513,37.2564,3865127.9608396,0
+GSK.US,D,20200825,000000,37.3864,37.4497,37.0651,37.1643,2063201.386606,0
+GSK.US,D,20200826,000000,37.0513,37.2277,36.9562,37.2277,1826681.4953955,0
+GSK.US,D,20200827,000000,37.2475,37.2653,36.6826,36.8026,2701737.4840484,0
+GSK.US,D,20200828,000000,36.7838,36.7937,36.4319,36.6639,2279306.4396449,0
+GSK.US,D,20200831,000000,36.6549,36.9701,36.5618,36.6639,2327168.4429726,0
+GSK.US,D,20200901,000000,36.3854,36.4319,35.8393,36.0712,4009923.8660812,0
+GSK.US,D,20200902,000000,36.5717,36.977,36.4775,36.9413,3070322.6394855,0
+GSK.US,D,20200903,000000,36.9125,36.9969,35.9315,36.1168,2985105.2461978,0
+GSK.US,D,20200904,000000,36.0356,36.1218,35.1645,35.6173,4072809.1559842,0
+GSK.US,D,20200908,000000,36.2377,36.4319,35.9414,36.0801,3289822.2610385,0
+GSK.US,D,20200909,000000,36.9701,37.1544,36.8026,36.8026,3536245.3316181,0
+GSK.US,D,20200910,000000,36.543,36.6668,35.8294,35.8949,2837480.8702234,0
+GSK.US,D,20200911,000000,36.2001,36.3031,35.9732,36.209,2306640.5870619,0
+GSK.US,D,20200914,000000,36.2476,36.3369,36.1258,36.1831,1649629.1165739,0
+GSK.US,D,20200915,000000,36.5163,36.6826,36.3209,36.3587,1896379.1313267,0
+GSK.US,D,20200916,000000,36.5251,36.7649,36.4686,36.4973,2256703.9009562,0
+GSK.US,D,20200917,000000,36.5063,36.7937,36.3398,36.543,2821192.1886077,0
+GSK.US,D,20200918,000000,36.8303,36.8303,36.2745,36.3497,3979027.6417155,0
+GSK.US,D,20200921,000000,35.6728,35.6917,34.9038,35.3776,4775106.4308059,0
+GSK.US,D,20200922,000000,35.1357,35.2982,34.9038,35.1813,3563938.713991,0
+GSK.US,D,20200923,000000,35.7471,35.766,34.9504,34.988,3598574.6146093,0
+GSK.US,D,20200924,000000,34.7928,34.8583,34.34,34.6076,3783451.4536743,0
+GSK.US,D,20200925,000000,34.5431,35.0059,34.5242,34.997,3537923.4432232,0
+GSK.US,D,20200928,000000,35.0337,35.3298,34.9732,35.0525,3254050.1285098,0
+GSK.US,D,20200929,000000,34.8127,35.0505,34.5075,34.6551,3098591.2014225,0
+GSK.US,D,20200930,000000,35.2834,35.2933,34.7195,34.8484,4039241.8784505,0
+GSK.US,D,20201001,000000,34.8206,34.9038,34.2388,34.3855,4193899.5904962,0
+GSK.US,D,20201002,000000,34.4044,34.6968,34.335,34.4786,3612431.3966652,0
+GSK.US,D,20201005,000000,34.6076,34.993,34.5986,34.8949,2584660.1883537,0
+GSK.US,D,20201006,000000,34.6907,34.7383,33.9981,34.0813,4398719.0150384,0
+GSK.US,D,20201007,000000,33.9237,34.0328,33.793,33.8761,4048554.7419514,0
+GSK.US,D,20201008,000000,34.1824,34.4876,34.1368,34.4044,3563236.3894709,0
+GSK.US,D,20201009,000000,34.7928,35.0803,34.7006,34.785,4174779.4108867,0
+GSK.US,D,20201012,000000,34.9038,34.9038,34.6076,34.775,3836247.8922087,0
+GSK.US,D,20201013,000000,34.7104,34.8769,34.3211,34.4322,5424490.2130065,0
+GSK.US,D,20201014,000000,34.6809,34.7104,34.2657,34.4509,3168873.0987002,0
+GSK.US,D,20201015,000000,33.3212,33.4421,33.0616,33.3112,7461798.4283662,0
+GSK.US,D,20201016,000000,33.7573,34.002,33.7018,33.8583,4267063.4401152,0
+GSK.US,D,20201019,000000,33.9049,34.0426,33.4083,33.4966,3766482.6474514,0
+GSK.US,D,20201020,000000,33.4867,33.5521,33.1271,33.3688,5731394.9283642,0
+GSK.US,D,20201021,000000,33.0338,33.2369,32.6909,32.7295,8381638.7051365,0
+GSK.US,D,20201022,000000,32.6087,32.6464,32.3015,32.4889,7456717.6755515,0
+GSK.US,D,20201023,000000,32.7841,32.8723,32.3857,32.6721,5566548.4653413,0
+GSK.US,D,20201026,000000,32.8029,32.8306,32.3956,32.6087,3888371.2697443,0
+GSK.US,D,20201027,000000,32.8306,33.1219,32.6909,32.7295,7198523.6056503,0
+GSK.US,D,20201028,000000,32.0895,32.1281,31.355,31.4334,8082142.7061971,0
+GSK.US,D,20201029,000000,31.4243,31.5989,30.9954,31.4413,7088123.4383318,0
+GSK.US,D,20201030,000000,30.9973,31.2282,30.7941,30.9419,6137882.3988904,0
+GSK.US,D,20201102,000000,31.6642,31.8765,31.4978,31.8486,4949461.5201988,0
+GSK.US,D,20201103,000000,32.4889,32.8436,32.4412,32.6464,6682856.9630204,0
+GSK.US,D,20201104,000000,33.6453,34.3677,33.6185,33.8583,11796777.456851,0
+GSK.US,D,20201105,000000,34.6175,34.6551,33.9643,34.0724,7131221.5421486,0
+GSK.US,D,20201106,000000,34.33,34.3905,34.0249,34.1071,5136047.7525644,0
+GSK.US,D,20201109,000000,35.1734,35.2002,34.6809,34.7104,6783427.6143172,0
+GSK.US,D,20201110,000000,36.1733,36.2377,35.6818,35.9512,6686787.3567072,0
+GSK.US,D,20201111,000000,36.0256,36.3536,35.8115,36.2653,8171073.5394767,0
+GSK.US,D,20201112,000000,35.6164,35.7858,35.3181,35.3923,4445932.1754545,0
+GSK.US,D,20201113,000000,35.4191,35.9067,35.4191,35.9067,3679670.8967759,0
+GSK.US,D,20201116,000000,36.0109,36.1316,35.5331,35.6818,5508875.1095572,0
+GSK.US,D,20201117,000000,34.9504,35.1575,34.7166,34.8295,10022235.484383,0
+GSK.US,D,20201118,000000,34.998,35.0119,34.2398,34.2854,11542980.987896,0
+GSK.US,D,20201119,000000,34.8474,34.8949,34.5481,34.8196,5696603.628355,0
+GSK.US,D,20201120,000000,34.8196,34.8762,34.5757,34.7166,4560539.2262854,0
+GSK.US,D,20201123,000000,34.6035,34.6185,34.2003,34.445,6118005.4040652,0
+GSK.US,D,20201124,000000,34.4727,34.886,34.4261,34.7729,5289694.3594819,0
+GSK.US,D,20201125,000000,34.6135,34.9227,34.5015,34.9038,3879083.6334171,0
+GSK.US,D,20201127,000000,34.6135,34.8869,34.5481,34.7531,2991312.1400534,0
+GSK.US,D,20201130,000000,34.989,35.0168,34.4351,34.4916,7912994.5054883,0
+GSK.US,D,20201201,000000,34.8007,35.2328,34.7729,35.1764,6223944.3979591,0
+GSK.US,D,20201202,000000,34.9504,35.2883,34.9504,35.0634,4448238.9482321,0
+GSK.US,D,20201203,000000,34.989,35.0772,34.7603,34.9424,6171109.6141205,0
+GSK.US,D,20201204,000000,35.2982,35.4935,35.1388,35.1575,4289507.5521521,0
+GSK.US,D,20201207,000000,35.2506,35.3389,34.989,35.2141,4097915.2394062,0
+GSK.US,D,20201208,000000,34.8949,35.4667,34.8762,35.2883,3697220.9370845,0
+GSK.US,D,20201209,000000,35.4856,35.5082,35.1764,35.4766,5389717.0765627,0
+GSK.US,D,20201210,000000,35.5034,35.7759,35.4578,35.5985,3647834.2033687,0
+GSK.US,D,20201211,000000,35.4102,35.4815,35.1188,35.2417,4529581.4476153,0
+GSK.US,D,20201214,000000,35.3081,35.3181,34.5294,34.5294,6465727.6867229,0
+GSK.US,D,20201215,000000,34.6035,34.6234,34.2854,34.5193,5713795.4427948,0
+GSK.US,D,20201216,000000,34.7729,34.8573,34.5669,34.5757,3707945.5132344,0
+GSK.US,D,20201217,000000,35.0733,35.1288,34.8107,35.0069,3802911.6955875,0
+GSK.US,D,20201218,000000,34.8671,34.9038,34.4678,34.6977,6232020.120854,0
+GSK.US,D,20201221,000000,33.7979,34.024,33.563,33.9564,4441775.7462899,0
+GSK.US,D,20201222,000000,33.8643,34.0188,33.7324,33.8356,4094329.9534577,0
+GSK.US,D,20201223,000000,34.1259,34.2003,33.9207,33.9663,2862351.8363852,0
+GSK.US,D,20201224,000000,34.0892,34.0892,33.7702,33.8811,1379500.5752646,0
+GSK.US,D,20201228,000000,34.4916,34.4916,33.9108,34.024,3068038.0666211,0
+GSK.US,D,20201229,000000,34.886,35.0446,34.558,34.671,4977518.1738752,0
+GSK.US,D,20201230,000000,34.8474,34.9118,34.5946,34.7264,3281853.5013608,0
+GSK.US,D,20201231,000000,34.5114,34.5571,34.1904,34.5015,2968625.8471477,0
+GSK.US,D,20210104,000000,35.3637,35.4379,34.984,35.3834,5148483.7401887,0
+GSK.US,D,20210105,000000,35.2784,35.3834,34.998,35.3261,3679144.1533856,0
+GSK.US,D,20210106,000000,35.7383,36.2535,35.7284,35.9265,4664156.3110973,0
+GSK.US,D,20210107,000000,35.5608,35.8315,35.4856,35.6917,3950483.5990402,0
+GSK.US,D,20210108,000000,35.7482,36.076,35.6361,35.9454,3585651.2379861,0
+GSK.US,D,20210111,000000,35.4578,35.7204,35.4478,35.5608,4384412.1802007,0
+GSK.US,D,20210112,000000,35.4578,35.5331,34.9424,35.1188,6670089.9948748,0
+GSK.US,D,20210113,000000,35.2694,35.4766,35.209,35.3261,4196173.063404,0
+GSK.US,D,20210114,000000,35.5787,35.991,35.4102,35.7759,3548324.1024606,0
+GSK.US,D,20210115,000000,36.0109,36.2456,35.8225,36.0662,3307483.300912,0
+GSK.US,D,20210119,000000,36.206,36.2456,35.9721,36.1316,4411201.4206627,0
+GSK.US,D,20210120,000000,35.5886,35.766,35.3933,35.6451,8252232.3850344,0
+GSK.US,D,20210121,000000,35.5787,35.5985,35.209,35.4191,4592419.3104317,0
+GSK.US,D,20210122,000000,35.2883,36.1138,35.1388,35.9641,5757661.4617837,0
+GSK.US,D,20210125,000000,36.0109,36.535,35.9641,36.4884,4176412.1135787,0
+GSK.US,D,20210126,000000,36.5914,36.8491,36.5262,36.7887,4080448.9533148,0
+GSK.US,D,20210127,000000,36.3755,36.414,35.7571,35.7958,5230542.6913096,0
+GSK.US,D,20210128,000000,35.8135,36.09,35.6451,35.6541,3938562.2457624,0
+GSK.US,D,20210129,000000,35.2141,35.4667,34.7264,34.9227,5454647.7857219,0
+GSK.US,D,20210201,000000,35.223,35.2506,34.9325,35.0069,3211518.1224744,0
+GSK.US,D,20210202,000000,35.2883,35.3438,35.0822,35.2417,4082315.7641803,0
+GSK.US,D,20210203,000000,33.8554,34.3797,33.1042,33.2082,27795369.782268,0
+GSK.US,D,20210204,000000,33.5076,33.6105,32.9823,33.1686,13360507.037357,0
+GSK.US,D,20210205,000000,32.8138,33.0575,32.6117,33.0575,11349468.382677,0
+GSK.US,D,20210208,000000,33.1597,33.2538,32.9486,33.2439,9604138.4684476,0
+GSK.US,D,20210209,000000,33.2538,33.6234,33.2171,33.5175,8728989.6437949,0
+GSK.US,D,20210210,000000,33.563,33.6006,33.2033,33.3192,5615650.6365358,0
+GSK.US,D,20210211,000000,33.1042,33.1786,32.8228,33.1131,8015172.6323032,0
+GSK.US,D,20210212,000000,33.226,33.5829,33.1418,33.5363,6368368.9592013,0
+GSK.US,D,20210216,000000,33.6105,33.6571,33.3529,33.4232,9080520.2206179,0
+GSK.US,D,20210217,000000,33.3776,33.7324,33.2974,33.676,8434077.9268888,0
+GSK.US,D,20210218,000000,33.2965,33.3995,33.0764,33.1042,7937103.6109996,0
+GSK.US,D,20210219,000000,33.0665,33.0665,32.8088,32.8466,7701727.0153083,0
+GSK.US,D,20210222,000000,32.9516,32.9903,32.6652,32.8565,7192978.6728366,0
+GSK.US,D,20210223,000000,33.0575,33.1022,32.6989,32.8,8377956.5468404,0
+GSK.US,D,20210224,000000,32.9229,33.1528,32.8376,33.0854,6700101.2499817,0
+GSK.US,D,20210225,000000,33.0854,33.1854,32.6652,32.8,6402913.0329067,0
+GSK.US,D,20210226,000000,32.6652,32.6652,31.9883,32.0646,8010942.5397911,0
+GSK.US,D,20210301,000000,32.3222,32.3412,32.132,32.1786,5738610.9091741,0
+GSK.US,D,20210302,000000,32.6087,32.7802,32.4937,32.5225,5930909.5827877,0
+GSK.US,D,20210303,000000,32.4371,32.7366,32.2945,32.6652,6614501.4127382,0
+GSK.US,D,20210304,000000,33.0279,33.2767,32.3222,32.7038,8142074.398585,0
+GSK.US,D,20210305,000000,32.7802,33.3579,32.7514,33.3044,6759208.5183279,0
+GSK.US,D,20210308,000000,33.1905,33.6482,33.0477,33.3628,7218978.8073003,0
+GSK.US,D,20210309,000000,34.0387,34.0387,33.4758,33.4857,6085078.8967476,0
+GSK.US,D,20210310,000000,33.9723,34.1061,33.6918,33.9624,4978934.9319589,0
+GSK.US,D,20210311,000000,33.7344,34.0585,33.7146,33.9158,5106648.0041517,0
+GSK.US,D,20210312,000000,33.8098,33.9158,33.7146,33.9059,6150443.5132971,0
+GSK.US,D,20210315,000000,33.9723,34.2409,33.6968,34.2309,6310681.4761999,0
+GSK.US,D,20210316,000000,34.2586,34.7452,34.2112,34.6779,5329221.3045673,0
+GSK.US,D,20210317,000000,34.7542,34.764,34.4302,34.6779,6436333.9928321,0
+GSK.US,D,20210318,000000,34.7363,35.0505,34.6878,34.8028,4987168.0724188,0
+GSK.US,D,20210319,000000,34.7264,34.9742,34.6017,34.9465,3894177.556079,0
+GSK.US,D,20210322,000000,34.67,35.0505,34.66,34.984,3351788.2727261,0
+GSK.US,D,20210323,000000,34.5837,34.6779,34.2974,34.335,5620716.2530463,0
+GSK.US,D,20210324,000000,34.0387,34.3835,33.8672,34.221,6146089.3030896,0
+GSK.US,D,20210325,000000,34.1546,34.4302,34.0436,34.4113,4988402.1857639,0
+GSK.US,D,20210326,000000,34.3162,35.0029,34.2974,34.984,3723993.0230682,0
+GSK.US,D,20210329,000000,34.6977,35.1071,34.6779,35.0029,3230959.1917353,0
+GSK.US,D,20210330,000000,34.6779,34.8077,34.5976,34.6977,3762253.5640261,0
+GSK.US,D,20210331,000000,34.5928,34.6017,34.0387,34.0486,6463230.1965111,0
+GSK.US,D,20210401,000000,34.1061,34.2685,33.9971,34.1725,8250982.1262979,0
+GSK.US,D,20210405,000000,34.2112,34.5639,34.1914,34.4212,6832855.720598,0
+GSK.US,D,20210406,000000,34.45,34.5401,34.2875,34.3637,8675240.627176,0
+GSK.US,D,20210407,000000,34.5639,34.66,34.3073,34.4015,3945749.9721377,0
+GSK.US,D,20210408,000000,34.8404,34.984,34.7522,34.7839,4466130.0599312,0
+GSK.US,D,20210409,000000,34.6779,34.9792,34.6402,34.9642,3986849.074698,0
+GSK.US,D,20210412,000000,34.3835,34.5352,34.3538,34.4015,7638700.4532318,0
+GSK.US,D,20210413,000000,34.335,34.5302,34.1962,34.3835,3459505.2778331,0
+GSK.US,D,20210414,000000,34.6114,34.6501,34.3281,34.4688,4486203.8267125,0
+GSK.US,D,20210415,000000,35.9285,36.5013,35.8621,35.9583,21143569.48844,0
+GSK.US,D,20210416,000000,36.0712,36.1574,35.8898,36.0147,8356773.7934963,0
+GSK.US,D,20210419,000000,36.0513,36.2953,35.9433,36.2337,5327677.4015273,0
+GSK.US,D,20210420,000000,35.7759,36.0712,35.7274,35.9662,5766426.3910685,0
+GSK.US,D,20210421,000000,36.2238,36.5627,36.1951,36.4915,4501160.5135486,0
+GSK.US,D,20210422,000000,36.0712,36.2001,35.8621,35.9485,5397378.0647194,0
+GSK.US,D,20210423,000000,35.8898,36.0425,35.8423,36.0048,5185050.0241504,0
+GSK.US,D,20210426,000000,36.0425,36.1278,35.8769,36.0425,3753729.8065235,0
+GSK.US,D,20210427,000000,36.0345,36.1278,35.8898,35.9949,3638246.8682163,0
+GSK.US,D,20210428,000000,35.8987,36.0812,35.8423,35.9662,3067863.4945781,0
+GSK.US,D,20210429,000000,36.0613,36.1009,35.6996,35.7759,3162171.7522367,0
+GSK.US,D,20210430,000000,35.9949,36.1376,35.5946,35.6233,3553046.6294068,0
+GSK.US,D,20210503,000000,35.6609,35.9949,35.651,35.9385,4271062.451715,0
+GSK.US,D,20210504,000000,35.8721,35.9751,35.7095,35.7759,7881062.9579074,0
+GSK.US,D,20210505,000000,35.8234,36.0723,35.8234,36.0425,1469872.3847147,0
+GSK.US,D,20210506,000000,35.9185,36.1862,35.8721,36.1674,3258175.2759789,0
+GSK.US,D,20210507,000000,36.3488,36.654,36.31,36.5866,3148899.2315275,0
+GSK.US,D,20210510,000000,36.8631,36.9641,36.7104,36.759,3575546.241226,0
+GSK.US,D,20210511,000000,36.2238,36.529,36.1574,36.4339,4674090.7721619,0
+GSK.US,D,20210512,000000,36.6063,36.8561,36.4815,36.5777,3870757.6569576,0
+GSK.US,D,20210513,000000,36.4627,36.9304,36.4438,36.8829,4661303.6222775,0
+GSK.US,D,20210514,000000,37.2257,37.4211,37.197,37.2832,3817292.1937727,0
+GSK.US,D,20210517,000000,37.4447,37.8748,37.4447,37.7688,4929216.2086354,0
+GSK.US,D,20210518,000000,37.9035,37.961,37.7321,37.7411,4685389.518789,0
+GSK.US,D,20210519,000000,37.4933,37.6221,37.3317,37.4447,4546072.955709,0
+GSK.US,D,20210520,000000,37.4358,37.8272,37.4071,37.7361,2630950.0342068,0
+GSK.US,D,20210521,000000,37.639,37.7361,37.4844,37.5617,3153058.6879529,0
+GSK.US,D,20210524,000000,37.5805,37.6766,37.3535,37.3873,4760656.3056208,0
+GSK.US,D,20210525,000000,37.5617,37.5715,37.31,37.3773,3037773.5306888,0
+GSK.US,D,20210526,000000,37.4169,37.5131,37.2227,37.4259,2929407.6826701,0
+GSK.US,D,20210527,000000,37.1267,37.3823,36.9185,37.2129,6518230.4809534,0
+GSK.US,D,20210528,000000,37.2426,37.522,37.2326,37.4844,4006830.0054794,0
+GSK.US,D,20210601,000000,37.5319,37.5617,37.0027,37.078,3054011.7579569,0
+GSK.US,D,20210602,000000,37.1267,37.2901,37.078,37.1167,3031722.036224,0
+GSK.US,D,20210603,000000,37.1356,37.4358,37.0583,37.4259,4446297.4649321,0
+GSK.US,D,20210604,000000,37.5518,37.6629,37.4646,37.6093,6240762.8502257,0
+GSK.US,D,20210607,000000,37.6865,37.6964,37.4447,37.4646,4437630.4170819,0
+GSK.US,D,20210608,000000,37.7936,37.8134,37.3773,37.5319,3009482.7688389,0
+GSK.US,D,20210609,000000,37.9958,38.2375,37.948,38.2375,3460702.0549609,0
+GSK.US,D,20210610,000000,38.5288,38.9055,38.5189,38.8955,6751273.0585195,0
+GSK.US,D,20210611,000000,38.9153,38.9629,38.6489,38.8183,2972391.759661,0
+GSK.US,D,20210614,000000,38.9342,39.1472,38.8331,39.1472,3151029.4140879,0
+GSK.US,D,20210615,000000,39.0888,39.2335,39.0402,39.2246,2511254.1578656,0
+GSK.US,D,20210616,000000,39.5822,40.066,39.2631,39.3109,5194512.2325206,0
+GSK.US,D,20210617,000000,39.1275,39.3019,38.9153,39.2246,2863680.8039039,0
+GSK.US,D,20210618,000000,38.6438,38.7985,38.4605,38.5189,10309557.858305,0
+GSK.US,D,20210621,000000,38.4605,38.5865,38.3148,38.4605,4042595.0743995,0
+GSK.US,D,20210622,000000,38.1899,38.2099,37.7361,37.7836,3729909.2998809,0
+GSK.US,D,20210623,000000,39.1372,39.2335,38.4367,38.5288,15445541.029305,0
+GSK.US,D,20210624,000000,38.2673,38.6538,38.2237,38.3832,14598534.63072,0
+GSK.US,D,20210625,000000,38.3832,38.5378,38.287,38.4605,6460761.9698209,0
+GSK.US,D,20210628,000000,38.6438,38.731,38.524,38.5567,2501167.3246707,0
+GSK.US,D,20210629,000000,38.6438,38.7696,38.5378,38.625,1900523.4514479,0
+GSK.US,D,20210630,000000,38.509,38.6338,38.3348,38.4991,5145839.9323686,0
+GSK.US,D,20210701,000000,38.6338,39.0888,38.5766,38.838,4041367.0155762,0
+GSK.US,D,20210702,000000,38.7696,39.0937,38.6637,39.07,1989643.9930748,0
+GSK.US,D,20210706,000000,38.9928,39.0313,38.5865,38.731,2008468.5102066,0
+GSK.US,D,20210707,000000,38.731,38.9828,38.6338,38.9055,3129053.5183978,0
+GSK.US,D,20210708,000000,38.5567,38.6924,38.3049,38.6438,3162239.3610627,0
+GSK.US,D,20210709,000000,38.6736,38.9342,38.6736,38.8282,3147319.001357,0
+GSK.US,D,20210712,000000,38.9153,39.2821,38.8955,39.0313,2955309.9356992,0
+GSK.US,D,20210713,000000,38.9828,39.2434,38.953,39.1859,2937883.003999,0
+GSK.US,D,20210714,000000,39.0016,39.2196,38.8906,39.1087,3362805.4840927,0
+GSK.US,D,20210715,000000,38.6438,38.6835,38.2524,38.3049,4173025.6177603,0
+GSK.US,D,20210716,000000,38.3832,38.6338,38.2276,38.5288,4213544.4953218,0
+GSK.US,D,20210719,000000,37.8412,38.0255,37.6964,37.9958,5000531.4109541,0
+GSK.US,D,20210720,000000,37.6588,38.0265,37.5805,37.7936,6529874.3353186,0
+GSK.US,D,20210721,000000,38.0729,38.0929,37.8035,38.0156,5981818.0196306,0
+GSK.US,D,20210722,000000,38.0631,38.1503,37.9006,37.9283,6153099.4301608,0
+GSK.US,D,20210723,000000,38.1899,38.2822,38.0681,38.1998,3884672.9660569,0
+GSK.US,D,20210726,000000,37.8809,37.9433,37.6964,37.7262,3137588.3758569,0
+GSK.US,D,20210727,000000,37.8809,38.2574,37.7063,38.2099,4295055.5122267,0
+GSK.US,D,20210728,000000,37.8035,38.299,37.639,38.1899,4630330.7073033,0
+GSK.US,D,20210729,000000,38.7696,39.06,38.5288,38.7696,5573373.9295001,0
+GSK.US,D,20210730,000000,38.731,38.838,38.6152,38.8084,3761687.4662448,0
+GSK.US,D,20210802,000000,38.5962,38.9728,38.3832,38.9055,5121134.4564672,0
+GSK.US,D,20210803,000000,38.953,39.3019,38.9243,39.292,3671821.2093586,0
+GSK.US,D,20210804,000000,39.3109,39.4663,39.0165,39.1562,3985437.362049,0
+GSK.US,D,20210805,000000,39.4277,39.5724,39.2821,39.5626,4596100.4596408,0
+GSK.US,D,20210806,000000,39.1859,39.2771,39.0016,39.07,3679741.5328626,0
+GSK.US,D,20210809,000000,39.3405,39.4178,39.1087,39.2335,2437887.4817687,0
+GSK.US,D,20210810,000000,39.2434,39.393,39.1908,39.3019,5133902.4336996,0
+GSK.US,D,20210811,000000,39.834,39.834,39.6399,39.7468,3611120.5927117,0
+GSK.US,D,20210812,000000,39.8142,39.9589,39.7122,39.8916,2079577.8587868,0
+GSK.US,D,20210813,000000,40.2007,40.5871,40.162,40.5771,2205662.2646355,0
+GSK.US,D,20210816,000000,40.4228,40.7814,40.4228,40.6842,2475671.7336842,0
+GSK.US,D,20210817,000000,40.6071,40.955,40.5971,40.9261,2941342.1540782,0
+GSK.US,D,20210818,000000,40.9934,41.2641,40.723,40.7518,4221754.4267816,0
+GSK.US,D,20210819,000000,40.8328,41.161,40.7546,40.931,2936687.2359582,0
+GSK.US,D,20210820,000000,40.8627,41.1362,40.7844,40.9697,1969973.8610753,0
+GSK.US,D,20210823,000000,40.8726,40.9509,40.5782,40.6179,4742117.3600969,0
+GSK.US,D,20210824,000000,40.2364,40.3533,39.9966,40.1669,2834583.7815777,0
+GSK.US,D,20210825,000000,40.265,40.3146,40.1085,40.2454,2628997.4509502,0
+GSK.US,D,20210826,000000,40.1669,40.2413,40.0145,40.0887,1981438.0979628,0
+GSK.US,D,20210827,000000,40.158,40.3117,39.9619,39.9619,4674498.4432916,0
+GSK.US,D,20210830,000000,39.9717,40.1136,39.9035,40.0501,1225591.6057391,0
+GSK.US,D,20210831,000000,39.8052,40.0104,39.7221,39.8835,2419752.1710266,0
+GSK.US,D,20210901,000000,40.158,40.3435,40.0154,40.2454,3255837.2215058,0
+GSK.US,D,20210902,000000,40.2749,40.608,40.2454,40.5594,2321639.6555501,0
+GSK.US,D,20210903,000000,40.5495,40.8399,40.3435,40.7348,3085472.0619299,0
+GSK.US,D,20210907,000000,40.3929,40.4316,40.0055,40.0799,2927820.388891,0
+GSK.US,D,20210908,000000,39.609,39.7804,39.4624,39.6686,3689134.114233,0
+GSK.US,D,20210909,000000,39.5704,39.5704,38.9342,38.9442,3340669.1435771,0
+GSK.US,D,20210910,000000,39.1691,39.2078,38.8263,38.9144,3096979.6895565,0
+GSK.US,D,20210913,000000,39.1888,39.1888,38.7876,38.9243,9508851.3964432,0
+GSK.US,D,20210914,000000,38.8846,39.0076,38.4981,38.5427,3091906.0003504,0
+GSK.US,D,20210915,000000,38.4348,38.5131,38.2386,38.3951,2894934.2450515,0
+GSK.US,D,20210916,000000,38.2781,38.3466,37.9749,38.288,1928954.4763845,0
+GSK.US,D,20210917,000000,38.1414,38.2543,37.7588,38.1116,3535333.1170115,0
+GSK.US,D,20210920,000000,37.5825,38.2386,37.5042,38.0335,5175147.8538681,0
+GSK.US,D,20210921,000000,38.1799,38.4545,38.1414,38.2584,4543290.9029761,0
+GSK.US,D,20210922,000000,38.4249,38.8164,38.298,38.4545,4795260.9245435,0
+GSK.US,D,20210923,000000,38.6111,38.7736,38.5031,38.5131,4163233.4379561,0
+GSK.US,D,20210924,000000,37.7301,37.8866,37.5637,37.5825,4456890.8597779,0
+GSK.US,D,20210927,000000,37.7004,37.8571,37.5438,37.6905,2889962.4736279,0
+GSK.US,D,20210928,000000,37.4169,37.4656,37.1029,37.2506,3494732.5034065,0
+GSK.US,D,20210929,000000,37.3089,37.6121,37.2793,37.524,3847243.9127492,0
+GSK.US,D,20210930,000000,37.6707,37.7737,37.3873,37.4071,2724321.859172,0
+GSK.US,D,20211001,000000,37.4358,37.5538,37.1623,37.3287,5809406.4317115,0
+GSK.US,D,20211004,000000,37.4656,37.8471,37.4071,37.6022,4494702.3570412,0
+GSK.US,D,20211005,000000,37.5538,37.7054,37.4071,37.4169,2421653.2908484,0
+GSK.US,D,20211006,000000,37.2009,37.3972,37.0058,37.3287,4556200.152382,0
+GSK.US,D,20211007,000000,37.4854,38.0088,37.4358,37.8471,2925819.3694608,0
+GSK.US,D,20211008,000000,37.9838,38.1751,37.8272,37.8965,5470615.5776862,0
+GSK.US,D,20211011,000000,37.7301,37.8184,37.4358,37.4358,3610290.1141484,0
+GSK.US,D,20211012,000000,38.3762,38.4348,37.7688,37.8272,7658975.0283168,0
+GSK.US,D,20211013,000000,37.6121,38.2198,37.6121,37.9838,5269269.4304406,0
+GSK.US,D,20211014,000000,38.0919,38.1166,37.867,37.9055,4575975.2294248,0
+GSK.US,D,20211015,000000,37.9552,38.2099,37.8965,38.1899,3336470.3327603,0
+GSK.US,D,20211018,000000,38.0036,38.0344,37.7788,37.8371,2801652.2288252,0
+GSK.US,D,20211019,000000,38.0631,38.5278,38.0335,38.3466,3454675.7876701,0
+GSK.US,D,20211020,000000,38.4249,38.7132,38.3366,38.63,3526174.6438146,0
+GSK.US,D,20211021,000000,38.5427,38.7281,38.4545,38.7181,5318336.2835917,0
+GSK.US,D,20211022,000000,38.7964,38.9728,38.7577,38.9342,4945140.6098605,0
+GSK.US,D,20211025,000000,38.9728,39.0274,38.8211,38.9728,4423335.6912877,0
+GSK.US,D,20211026,000000,39.0809,39.3643,39.0223,39.3356,5067312.7855875,0
+GSK.US,D,20211027,000000,39.4524,39.7171,39.1195,39.5704,7782810.1793445,0
+GSK.US,D,20211028,000000,40.4513,41.3027,40.4217,41.2342,9247516.0388534,0
+GSK.US,D,20211029,000000,41.0976,41.4503,40.9607,41.4404,5331649.1677792,0
+GSK.US,D,20211101,000000,41.4792,42.0034,41.4356,41.695,6904619.9666115,0
+GSK.US,D,20211102,000000,41.9785,42.2917,41.7337,41.9003,6555116.6454797,0
+GSK.US,D,20211103,000000,42.2432,42.693,42.145,42.6148,5492646.9731587,0
+GSK.US,D,20211104,000000,42.0668,42.1748,41.8804,42.0964,4339011.3399544,0
+GSK.US,D,20211105,000000,42.0964,42.5851,41.9102,42.576,5407361.9710449,0
+GSK.US,D,20211108,000000,42.1153,42.2223,41.8606,41.8706,4007305.2854349,0
+GSK.US,D,20211109,000000,41.9685,42.0371,41.8121,41.8319,2910000.9223657,0
+GSK.US,D,20211110,000000,42.4681,42.5662,42.2718,42.2718,3857335.7913787,0
+GSK.US,D,20211111,000000,42.1549,42.365,42.1005,42.3215,2368937.5792706,0
+GSK.US,D,20211112,000000,42.5662,42.6247,42.3215,42.4483,3606810.7823301,0
+GSK.US,D,20211115,000000,42.2432,42.4681,42.0766,42.2619,4238626.360657,0
+GSK.US,D,20211116,000000,41.4988,41.7982,41.3622,41.5574,6994136.0703246,0
+GSK.US,D,20211117,000000,41.3721,41.8121,41.3225,41.6555,4950391.8983705,0
+GSK.US,D,20211118,000000,41.1759,41.275,40.8588,41.1263,4921318.0850442,0
+GSK.US,D,20211119,000000,41.4336,41.483,41.0768,41.2155,4394724.0397864,0
+GSK.US,D,20211122,000000,41.0569,41.26,40.9083,40.9182,3092929.2145221,0
+GSK.US,D,20211123,000000,40.9182,41.3196,40.8786,41.2254,3330842.6548163,0
+GSK.US,D,20211124,000000,41.2948,41.3244,41.0421,41.2254,2850477.9101944,0
+GSK.US,D,20211126,000000,40.8588,40.9478,40.4424,40.6506,2838349.6940911,0
+GSK.US,D,20211129,000000,40.8786,41.1065,40.7447,40.9876,4356611.8346107,0
+GSK.US,D,20211130,000000,41.1065,41.2948,40.5615,40.7497,4005854.2183947,0
+GSK.US,D,20211201,000000,41.0273,41.369,40.9083,40.9974,3948163.7081323,0
+GSK.US,D,20211202,000000,41.2452,41.4533,40.9876,41.0965,4627807.9899177,0
+GSK.US,D,20211203,000000,41.047,41.1362,40.6506,40.8786,4123390.6486537,0
+GSK.US,D,20211206,000000,41.5127,41.7406,41.374,41.384,3123601.4215838,0
+GSK.US,D,20211207,000000,41.5623,42.0381,41.4336,41.9984,5556990.3937105,0
+GSK.US,D,20211208,000000,42.2263,42.4046,41.9984,42.2956,3595443.4177902,0
+GSK.US,D,20211209,000000,42.5136,42.5483,42.2263,42.4146,2944460.232767,0
+GSK.US,D,20211210,000000,42.4146,42.8803,42.3849,42.7813,3872437.7867364,0
+GSK.US,D,20211213,000000,42.6821,42.8606,42.5682,42.7218,2702041.2192217,0
+GSK.US,D,20211214,000000,42.4146,42.6702,42.3056,42.5136,2824287.0582964,0
+GSK.US,D,20211215,000000,42.4939,43.3164,42.4142,43.2668,4751261.7060765,0
+GSK.US,D,20211216,000000,42.8606,43.4949,42.826,43.4254,5959560.5886804,0
+GSK.US,D,20211217,000000,43.2074,43.4353,42.7119,42.7119,5321562.3345844,0
+GSK.US,D,20211220,000000,42.4046,42.692,42.261,42.6722,4598618.1315915,0
+GSK.US,D,20211221,000000,42.6821,43.0587,42.5187,42.9695,4440569.8873796,0
+GSK.US,D,20211222,000000,42.9993,43.4254,42.9101,43.3758,3164121.3082325,0
+GSK.US,D,20211223,000000,43.3857,43.6929,43.3561,43.3659,3042840.1562861,0
+GSK.US,D,20211227,000000,43.5343,43.7228,43.3886,43.6929,2065435.5051228,0
+GSK.US,D,20211228,000000,43.5939,43.7524,43.4849,43.7127,2227998.4043682,0
+GSK.US,D,20211229,000000,43.7623,44.0646,43.7028,44.0398,2761553.1314365,0
+GSK.US,D,20211230,000000,44.0298,44.1536,43.7228,43.7228,2243234.6082908,0
+GSK.US,D,20211231,000000,43.683,43.858,43.5949,43.7028,2278184.3349518,0
+GSK.US,D,20220103,000000,43.7127,43.7822,43.0786,43.2768,2383113.2328041,0
+GSK.US,D,20220104,000000,43.1776,43.4453,43.019,43.148,3192929.7316898,0
+GSK.US,D,20220105,000000,43.5542,43.8218,43.1974,43.2074,3724798.2744577,0
+GSK.US,D,20220106,000000,43.148,43.247,42.8853,42.9794,2622610.9396168,0
+GSK.US,D,20220107,000000,43.2074,43.6136,43.1579,43.4552,2856561.6954417,0
+GSK.US,D,20220110,000000,43.4749,44.4361,43.4552,44.4361,4109789.1655973,0
+GSK.US,D,20220111,000000,44.2676,44.674,44.1241,44.6344,4163536.1640422,0
+GSK.US,D,20220112,000000,44.8822,44.9119,44.6889,44.8326,3638040.0053905,0
+GSK.US,D,20220113,000000,45.021,45.0308,44.6046,44.6543,3385781.3849545,0
+GSK.US,D,20220114,000000,44.9019,45.2576,44.8058,45.0605,3426830.0331671,0
+GSK.US,D,20220118,000000,45.9524,46.433,45.8831,46.3983,9122997.7359578,0
+GSK.US,D,20220119,000000,45.546,45.9179,45.1101,45.2786,8445856.998906,0
+GSK.US,D,20220120,000000,44.7632,44.8772,44.3866,44.4758,5689597.5376315,0
+GSK.US,D,20220121,000000,44.674,45.0557,44.4361,44.6938,5517145.5862344,0
+GSK.US,D,20220124,000000,44.1786,44.238,43.1776,43.9803,9084983.4122167,0
+GSK.US,D,20220125,000000,43.6136,44.1191,43.3263,43.9705,4579107.4353308,0
+GSK.US,D,20220126,000000,44.0894,44.2777,43.5988,43.7524,4076767.8041057,0
+GSK.US,D,20220127,000000,44.2182,45.4272,44.1884,45.3282,7988323.8557113,0
+GSK.US,D,20220128,000000,44.8326,44.9019,44.4164,44.8425,3913089.8637759,0
+GSK.US,D,20220131,000000,44.3669,44.5352,44.134,44.4164,2940585.3388625,0
+GSK.US,D,20220201,000000,44.5948,44.8326,44.4427,44.783,3105716.3644065,0
+GSK.US,D,20220202,000000,44.6444,45.3474,44.565,45.2884,3944667.2218358,0
+GSK.US,D,20220203,000000,44.9119,44.9714,44.5156,44.5156,4990199.3696295,0
+GSK.US,D,20220204,000000,44.5253,44.7732,44.3767,44.3965,6787824.2061769,0
+GSK.US,D,20220207,000000,44.3669,44.679,44.3371,44.5848,3377989.2154937,0
+GSK.US,D,20220208,000000,44.8822,44.8822,44.4561,44.8128,6957905.8123186,0
+GSK.US,D,20220209,000000,44.2479,44.4957,43.7921,43.8615,3923010.1976233,0
+GSK.US,D,20220210,000000,44.3074,45.0952,43.9308,44.0398,7661383.7188767,0
+GSK.US,D,20220211,000000,43.9705,44.2826,43.8615,43.901,3178815.6324605,0
+GSK.US,D,20220214,000000,43.6435,43.6632,42.2858,42.4839,8163631.5231889,0
+GSK.US,D,20220215,000000,42.8208,43.3956,42.801,43.2272,5623632.5143441,0
+GSK.US,D,20220216,000000,42.9101,43.0885,42.7714,42.9993,3700832.4592939,0
+GSK.US,D,20220217,000000,43.0488,43.1579,42.6821,42.9299,2576988.1002404,0
+GSK.US,D,20220218,000000,42.7318,42.9299,42.5346,42.6523,5227324.7130125,0
+GSK.US,D,20220222,000000,42.256,42.5831,42.0677,42.3056,8924741.412966,0
+GSK.US,D,20220223,000000,43.1083,43.1381,42.6574,42.7318,3774893.3872153,0
+GSK.US,D,20220224,000000,40.9577,41.2254,40.1996,40.819,6470058.6879307,0
+GSK.US,D,20220225,000000,41.6514,42.4444,41.5623,42.2956,4413388.1120926,0
+GSK.US,D,20220228,000000,41.5524,41.7209,41.0174,41.483,5584794.7756483,0
+GSK.US,D,20220301,000000,41.5524,41.8894,41.047,41.1759,4699636.8174962,0
+GSK.US,D,20220302,000000,41.0965,41.8199,41.0371,41.6514,4456648.678909,0
+GSK.US,D,20220303,000000,41.3145,41.498,40.819,41.0768,7581378.2597077,0
+GSK.US,D,20220304,000000,39.6299,40.0213,39.4813,39.8182,8043598.611805,0
+GSK.US,D,20220307,000000,39.3227,39.5159,38.8619,39.1046,5777619.1835652,0
+GSK.US,D,20220308,000000,39.511,40.2244,39.2631,39.6199,6946556.6113439,0
+GSK.US,D,20220309,000000,40.6506,41.1808,40.4523,40.9677,10560634.837919,0
+GSK.US,D,20220310,000000,40.3533,40.7279,40.0758,40.4622,4903131.3108676,0
+GSK.US,D,20220311,000000,40.4821,40.7546,40.175,40.1948,4729382.682734,0
+GSK.US,D,20220314,000000,40.6506,41.1827,40.3929,40.4029,4635456.869031,0
+GSK.US,D,20220315,000000,40.8686,41.3988,40.6853,41.3244,4267037.2038544,0
+GSK.US,D,20220316,000000,41.4929,41.8596,41.1957,41.7209,4886393.585557,0
+GSK.US,D,20220317,000000,41.7406,42.9597,41.7406,42.6622,4597890.5798974,0
+GSK.US,D,20220318,000000,42.2858,42.6674,42.2213,42.6327,4206580.7862504,0
+GSK.US,D,20220321,000000,42.7019,42.8655,42.365,42.4542,4772756.2672894,0
+GSK.US,D,20220322,000000,43.1281,43.1281,42.6873,42.8407,5783700.9506386,0
+GSK.US,D,20220323,000000,42.6722,42.9003,42.5235,42.5235,2880743.4552138,0
+GSK.US,D,20220324,000000,42.8307,43.1083,42.6821,42.9101,3159187.882113,0
+GSK.US,D,20220325,000000,42.7714,43.1034,42.7664,42.8902,9701266.1150568,0
+GSK.US,D,20220328,000000,43.0289,43.1083,42.796,42.9794,3042255.8949396,0
+GSK.US,D,20220329,000000,43.5145,43.5988,42.6722,42.9003,4737755.0771936,0
+GSK.US,D,20220330,000000,43.1776,43.6236,43.0736,43.3066,5201184.3154622,0
+GSK.US,D,20220331,000000,43.5343,43.5691,43.1083,43.1676,3140410.792068,0
+GSK.US,D,20220401,000000,43.1676,43.5244,43.0637,43.4949,4094263.3537187,0
+GSK.US,D,20220404,000000,43.3066,43.3857,43.1083,43.3561,3463469.9804765,0
+GSK.US,D,20220405,000000,43.8714,44.6701,43.8218,44.1687,4930425.0948064,0
+GSK.US,D,20220406,000000,44.5749,45.3282,44.3718,45.3083,5437894.9241071,0
+GSK.US,D,20220407,000000,45.0406,45.8831,44.9813,45.8136,6474166.6809215,0
+GSK.US,D,20220408,000000,45.8732,46.319,45.8236,46.22,3918739.7416329,0
+GSK.US,D,20220411,000000,46.4479,46.547,45.9574,46.0614,5160158.8762496,0
+GSK.US,D,20220412,000000,46.3588,46.3787,45.9426,46.111,5958935.9638556,0
+GSK.US,D,20220413,000000,46.2497,46.4578,45.8037,46.4281,4797886.5687984,0
+GSK.US,D,20220414,000000,46.2397,46.3142,45.8434,45.9028,3766434.2112775,0
+GSK.US,D,20220418,000000,45.6949,46.0614,45.6403,45.784,2454051.0366021,0
+GSK.US,D,20220419,000000,45.546,45.8336,45.4173,45.4768,3214496.9471634,0
+GSK.US,D,20220420,000000,45.338,45.6105,45.1101,45.4272,4502444.0721543,0
+GSK.US,D,20220421,000000,45.3479,45.5511,45.0754,45.2786,5668722.5558086,0
+GSK.US,D,20220422,000000,44.8029,44.9565,44.4263,44.466,4486946.5147106,0
+GSK.US,D,20220425,000000,44.1191,44.783,44.005,44.7336,4288609.4647627,0
+GSK.US,D,20220426,000000,44.5253,44.7584,43.9606,43.9903,4777915.7288865,0
+GSK.US,D,20220427,000000,44.7533,45.4371,44.5156,45.0308,6029048.334525,0
+GSK.US,D,20220428,000000,44.7732,45.4173,44.6938,45.3282,5153926.7552199,0
+GSK.US,D,20220429,000000,45.1398,45.2488,44.8029,44.8723,4450090.6227931,0
+GSK.US,D,20220502,000000,44.7434,44.8723,43.8615,44.3174,3866497.2918365,0
+GSK.US,D,20220503,000000,44.8228,44.9664,44.4561,44.7137,5228130.9734889,0
+GSK.US,D,20220504,000000,44.6244,44.8772,44.0094,44.7533,5486171.6621731,0
+GSK.US,D,20220505,000000,44.2777,44.3767,43.7425,43.9903,4709875.0137343,0
+GSK.US,D,20220506,000000,43.6038,43.9308,43.4006,43.6929,5733699.6829678,0
+GSK.US,D,20220509,000000,43.0587,43.148,42.6622,42.7714,4302265.4385147,0
+GSK.US,D,20220510,000000,42.9299,43.2371,42.826,43.0289,7916164.0476115,0
+GSK.US,D,20220511,000000,42.6327,43.1181,42.1371,42.1469,9078922.8359693,0
+GSK.US,D,20220512,000000,41.9489,42.2263,41.7555,42.0876,6247581.2507756,0
+GSK.US,D,20220513,000000,42.5037,42.9498,42.3948,42.9299,6070526.8537801,0
+GSK.US,D,20220516,000000,43.4353,44.0844,43.361,43.9705,3664168.2938974,0
+GSK.US,D,20220517,000000,44.238,44.5005,44.0003,44.3074,4509013.2282266,0
+GSK.US,D,20220518,000000,43.9803,44.0794,43.2074,43.2371,4836483.1357121,0
+GSK.US,D,20220519,000000,43.0293,43.7085,43.0093,43.5088,7864350.0995334,0
+GSK.US,D,20220520,000000,44.1381,44.4877,43.7585,44.4676,7493271.8236008,0
+GSK.US,D,20220523,000000,44.7973,45.087,44.6274,44.6974,6781425.9078855,0
+GSK.US,D,20220524,000000,44.6774,45.042,44.6474,44.9471,6600185.8243082,0
+GSK.US,D,20220525,000000,44.9171,45.037,44.5686,44.9171,6490302.6348782,0
+GSK.US,D,20220526,000000,44.7074,44.8721,44.243,44.3678,6387443.7038538,0
+GSK.US,D,20220527,000000,44.168,44.168,43.8084,44.0082,5751401.9108828,0
+GSK.US,D,20220531,000000,43.8784,44.0681,43.7235,43.8484,7954113.6343286,0
+GSK.US,D,20220601,000000,43.6886,43.7085,42.7546,42.9893,6132648.1412577,0
+GSK.US,D,20220602,000000,43.239,43.349,42.6348,43.339,4303996.199094,0
+GSK.US,D,20220603,000000,43.0893,43.309,42.6598,42.6697,4997458.5012343,0
+GSK.US,D,20220606,000000,43.1592,43.1592,42.6149,42.7596,3803232.4522316,0
+GSK.US,D,20220607,000000,42.9195,44.2179,42.9195,44.1979,13620759.898179,0
+GSK.US,D,20220608,000000,43.9482,44.6574,43.8384,44.1481,11469406.556673,0
+GSK.US,D,20220609,000000,43.7485,43.9781,42.9794,42.9893,5838452.2557865,0
+GSK.US,D,20220610,000000,43.2791,43.9132,42.9095,43.7485,10754066.532942,0
+GSK.US,D,20220613,000000,43.0593,43.1492,42.3551,42.45,10298601.043144,0
+GSK.US,D,20220614,000000,41.8806,42.0504,41.0158,41.1915,8006695.4546619,0
+GSK.US,D,20220615,000000,41.8107,42.0954,41.2215,41.9007,8448413.7819513,0
+GSK.US,D,20220616,000000,41.3913,41.8407,41.2714,41.591,5066477.6468957,0
+GSK.US,D,20220617,000000,41.3713,41.6061,41.1165,41.2215,4309887.125043,0
+GSK.US,D,20220621,000000,41.9307,42.0006,41.6061,41.7209,4167901.1924868,0
+GSK.US,D,20220622,000000,41.8806,42.3102,41.8507,41.9207,4952517.6643889,0
+GSK.US,D,20220623,000000,42.47,42.7198,42.3003,42.6998,6334639.6222084,0
+GSK.US,D,20220624,000000,43.239,43.6486,42.9488,43.6386,3940635.9972846,0
+GSK.US,D,20220627,000000,43.5687,43.8333,43.4089,43.6486,3601526.3067492,0
+GSK.US,D,20220628,000000,43.5388,43.6986,43.2092,43.2991,3874100.771963,0
+GSK.US,D,20220629,000000,43.4289,43.8984,43.362,43.7185,3794403.0715477,0
+GSK.US,D,20220630,000000,43.1692,43.5749,42.8996,43.4788,6030901.5179711,0
+GSK.US,D,20220701,000000,42.8896,43.7185,42.8595,43.6986,3090404.381799,0
+GSK.US,D,20220705,000000,43.1193,43.274,42.6697,43.249,4741785.9075145,0
+GSK.US,D,20220706,000000,43.0293,43.344,42.8196,43.0593,4563831.6871195,0
+GSK.US,D,20220707,000000,43.259,43.4788,43.1592,43.269,5094140.1696644,0
+GSK.US,D,20220708,000000,42.3801,42.7198,42.1704,42.2902,5013540.4086984,0
+GSK.US,D,20220711,000000,42.1904,42.5458,42.1354,42.2203,4091095.8926606,0
+GSK.US,D,20220712,000000,42.1005,42.1504,41.3214,41.3913,5598219.8150215,0
+GSK.US,D,20220713,000000,40.7221,41.0617,40.5923,40.8718,10270172.619907,0
+GSK.US,D,20220714,000000,40.0728,40.212,39.8131,40.1727,8462496.3387832,0
+GSK.US,D,20220715,000000,40.5523,41.2115,40.4124,41.2015,9205256.6004287,0
+GSK.US,D,20220718,000000,41.1666,41.4012,40.2876,40.3625,4668072.2425169,0
+GSK.US,D,20220722,000000,41.0962,41.5664,41.0374,41.4292,3411025.0166836,0
+GSK.US,D,20220725,000000,41.7428,41.8211,41.1648,41.302,4937529.1451922,0
+GSK.US,D,20220726,000000,41.1942,41.8113,41.1255,41.6546,5355446.0601747,0
+GSK.US,D,20220727,000000,41.4194,42.8106,41.2235,42.6538,4986646.8438254,0
+GSK.US,D,20220728,000000,41.9974,42.3795,41.395,42.0563,6457831.0388429,0
+GSK.US,D,20220729,000000,41.4587,41.7133,41.106,41.3118,5127091.3278887,0
+GSK.US,D,20220801,000000,41.302,41.3901,40.6456,40.7827,5831203.2045445,0
+GSK.US,D,20220802,000000,40.8219,41.057,40.2732,40.3419,4489450.3415357,0
+GSK.US,D,20220803,000000,40.2243,40.3224,39.9402,39.9892,2971903.5222568,0
+GSK.US,D,20220804,000000,40.0969,40.1361,39.6659,39.7737,3322214.4440459,0
+GSK.US,D,20220805,000000,39.274,39.808,39.2544,39.7443,3900299.2765881,0
+GSK.US,D,20220808,000000,39.7345,39.829,39.3622,39.4896,2951018.4456942,0
+GSK.US,D,20220809,000000,39.3916,39.5092,39.1369,39.2153,6468989.1410865,0
+GSK.US,D,20220810,000000,38.3728,38.5295,37.0062,37.5205,15990721.137436,0
+GSK.US,D,20220811,000000,34.268,35.2575,33.7978,35.0028,36125170.08265,0
+GSK.US,D,20220812,000000,35.2575,35.4142,34.5423,35.2967,12217978.027379,0
+GSK.US,D,20220815,000000,33.8272,34.513,33.7145,34.2386,15722899.122637,0
+GSK.US,D,20220816,000000,34.3171,34.8166,34.1505,34.5423,11930281.504239,0
+GSK.US,D,20220817,000000,33.8762,34.2191,33.5529,33.9937,11758420.597822,0
+GSK.US,D,20220818,000000,34.2642,34.2741,33.5708,33.9274,7058551.9429598,0
+GSK.US,D,20220819,000000,33.9571,34.1651,33.7194,33.7392,4935356.2262986,0
+GSK.US,D,20220822,000000,33.6995,33.9274,33.6203,33.7293,5513847.3987176,0
+GSK.US,D,20220823,000000,33.4321,33.5311,33.2142,33.4123,6132907.7174574,0
+GSK.US,D,20220824,000000,32.9863,33.3132,32.8576,33.2142,5855709.6140706,0
+GSK.US,D,20220825,000000,33.2142,33.4222,32.9418,33.4123,6454133.5456929,0
+GSK.US,D,20220826,000000,33.4618,33.7392,32.7882,32.8774,8251369.8454681,0
+GSK.US,D,20220829,000000,32.7684,32.917,32.6693,32.7981,3830687.6578433,0
+GSK.US,D,20220830,000000,32.917,32.9764,32.605,32.6495,4032673.2876071,0
+GSK.US,D,20220831,000000,32.4811,32.5708,32.1542,32.1741,4332641.8805656,0
+GSK.US,D,20220901,000000,31.5302,31.6887,31.3122,31.3915,12508733.634312,0
+GSK.US,D,20220902,000000,31.3023,31.6689,31.1736,31.55,8231015.1114181,0
+GSK.US,D,20220906,000000,31.3519,31.4608,31.0745,31.1736,5667332.1683565,0
+GSK.US,D,20220907,000000,30.916,31.2924,30.8615,31.1934,4867833.184271,0
+GSK.US,D,20220908,000000,30.6188,31.2429,30.5396,31.2132,6683819.0984642,0
+GSK.US,D,20220909,000000,31.649,31.6689,31.4311,31.5896,3591970.0262373,0
+GSK.US,D,20220912,000000,32.0453,32.5802,32.0156,32.1443,7871747.9479048,0
+GSK.US,D,20220913,000000,31.6986,31.7976,31.3122,31.3321,5275209.5183386,0
+GSK.US,D,20220914,000000,31.1438,31.2726,30.7575,30.9061,5364277.505766,0
+GSK.US,D,20220915,000000,30.807,31.0943,30.6585,30.7278,7764177.675814,0
+GSK.US,D,20220916,000000,30.4703,30.6783,30.2028,30.5396,9757889.7041257,0
+GSK.US,D,20220919,000000,30.3712,30.5644,30.2424,30.4901,5888214.8008819,0
+GSK.US,D,20220920,000000,30.2721,30.3316,29.975,30.2028,5364461.2364408,0
+GSK.US,D,20220921,000000,30.0542,30.074,29.445,29.4896,6346470.3987555,0
+GSK.US,D,20220922,000000,29.2816,29.8759,29.2568,29.7273,7616261.3589361,0
+GSK.US,D,20220923,000000,29.1726,29.3509,28.816,29.0834,9162646.7360004,0
+GSK.US,D,20220926,000000,28.7863,28.9943,28.1969,28.5485,12446170.310997,0
+GSK.US,D,20220927,000000,28.9249,29.1033,28.3306,28.39,6725359.3926378,0
+GSK.US,D,20220928,000000,28.707,29.3212,28.504,29.1825,8952709.2022485,0
+GSK.US,D,20220929,000000,29.1429,29.2964,28.7962,29.0834,7792388.4104779,0
+GSK.US,D,20220930,000000,29.1825,29.4153,29.1033,29.1528,6715654.9806742,0
+GSK.US,D,20221003,000000,29.6184,30.1235,29.4797,29.9651,6198059.4223684,0
+GSK.US,D,20221004,000000,30.4405,30.7224,30.282,30.4207,7964232.1144734,0
+GSK.US,D,20221005,000000,29.9254,30.3019,29.8868,30.1235,5859018.7852364,0
+GSK.US,D,20221006,000000,29.7471,29.9056,29.5589,29.7174,6291231.0647039,0
+GSK.US,D,20221007,000000,29.9056,30.1335,29.757,29.8264,5539351.6392095,0
+GSK.US,D,20221010,000000,29.8165,30.0047,29.7323,29.9056,4598022.669228,0
+GSK.US,D,20221011,000000,30.1533,30.7773,30.0493,30.1434,5998320.9600893,0
+GSK.US,D,20221012,000000,30.1434,30.3464,30.0344,30.0839,6116079.1990518,0
+GSK.US,D,20221013,000000,29.6976,30.5693,29.4797,30.3613,6258474.5101012,0
+GSK.US,D,20221014,000000,30.5396,30.7427,30.3118,30.4207,5606340.650869,0
+GSK.US,D,20221017,000000,31.0745,31.2825,30.916,31.0052,5109862.0060611,0
+GSK.US,D,20221018,000000,30.9854,31.0547,30.7674,30.9556,4133444.5152191,0
+GSK.US,D,20221019,000000,31.2528,31.3222,30.807,31.0151,6465252.2800493,0
+GSK.US,D,20221020,000000,30.8863,31.0844,30.6387,30.7674,4475877.1032715,0
+GSK.US,D,20221021,000000,30.8962,31.7233,30.807,31.5698,7247998.4589193,0
+GSK.US,D,20221024,000000,31.342,31.7085,31.2849,31.4608,5654793.0545522,0
+GSK.US,D,20221025,000000,31.6391,32.0057,31.6292,31.9363,3612097.6207168,0
+GSK.US,D,20221026,000000,32.1146,32.5802,32.1047,32.3821,6600864.6987671,0
+GSK.US,D,20221027,000000,32.3424,32.496,32.2285,32.4118,6077518.9760439,0
+GSK.US,D,20221028,000000,32.6991,33.125,32.6,32.9566,7674638.2475891,0
+GSK.US,D,20221031,000000,32.8278,33.1547,32.7535,32.8576,8786878.1350631,0
+GSK.US,D,20221101,000000,33.4222,33.5518,33.021,33.1448,8003473.756193,0
+GSK.US,D,20221102,000000,33.7788,33.7788,32.7734,32.808,7074292.2104451,0
+GSK.US,D,20221103,000000,32.3623,32.6693,32.2137,32.5307,5530852.5812337,0
+GSK.US,D,20221104,000000,32.9368,32.9467,32.392,32.6792,5437162.0511681,0
+GSK.US,D,20221107,000000,31.6689,31.8967,31.3717,31.6391,8104700.2724553,0
+GSK.US,D,20221108,000000,31.8075,32.1889,31.6986,31.9165,6499964.2539772,0
+GSK.US,D,20221109,000000,31.9363,32.3424,31.8967,32.1146,6048676.2886193,0
+GSK.US,D,20221110,000000,32.9467,33.1844,32.6198,33.1547,4725414.6545099,0
+GSK.US,D,20221111,000000,31.5104,31.5995,30.9259,31.2825,13209970.021154,0
+GSK.US,D,20221114,000000,32.1741,32.6277,32.1245,32.2335,7783043.3837903,0
+GSK.US,D,20221115,000000,32.3325,32.3969,31.763,31.9858,5544937.253627,0
+GSK.US,D,20221116,000000,32.8476,32.9368,32.4564,32.6,5359271.3496308,0
+GSK.US,D,20221117,000000,32.24,32.63,32.15,32.59,3529016,0
+GSK.US,D,20221118,000000,32.75,33.0299,32.695,32.89,4007570,0
+GSK.US,D,20221121,000000,33.56,33.58,33.17,33.44,4000954,0
+GSK.US,D,20221122,000000,33.62,33.86,33.57,33.85,3355690,0
+GSK.US,D,20221123,000000,33.67,33.8692,33.45,33.69,3453778,0
+GSK.US,D,20221125,000000,33.8,34.05,33.77,33.99,1645002,0
+GSK.US,D,20221128,000000,33.77,34.05,33.705,33.76,7149513,0
+GSK.US,D,20221129,000000,34.31,34.62,34.19,34.36,4067544,0
+GSK.US,D,20221130,000000,34.39,34.59,33.89,34.59,4091994,0
+GSK.US,D,20221201,000000,34.8,35.225,34.76,35.03,3865947,0
+GSK.US,D,20221202,000000,34.93,35.47,34.91,35.35,4894069,0
+GSK.US,D,20221205,000000,35.04,35.485,35.03,35.16,5319071,0
+GSK.US,D,20221206,000000,34.74,39.74,34.24,37.92,30761036,0
+GSK.US,D,20221207,000000,37.55,37.64,36.78,36.88,14161485,0
+GSK.US,D,20221208,000000,36.36,36.995,36.31,36.6,8568436,0
+GSK.US,D,20221209,000000,36.38,36.5,35.935,35.97,4533211,0
+GSK.US,D,20221212,000000,35.88,36.1,35.68,35.71,4446796,0
+GSK.US,D,20221213,000000,36.53,36.77,35.93,36.15,7205860,0
+GSK.US,D,20221214,000000,36.08,36.29,35.73,35.92,6694595,0
+GSK.US,D,20221215,000000,36.05,36.15,35.592,35.63,3711970,0
+GSK.US,D,20221216,000000,35.2,35.285,34.87,34.95,6353246,0
+GSK.US,D,20221219,000000,35.02,35.14,34.73,34.87,3149767,0
+GSK.US,D,20221220,000000,34.82,35.145,34.82,34.99,3714319,0
+GSK.US,D,20221221,000000,35.21,35.845,35.145,35.3,5608327,0
+GSK.US,D,20221222,000000,35.19,35.37,35.06,35.31,3333881,0
+GSK.US,D,20221223,000000,35.26,35.36,35.01,35.22,3348240,0
+GSK.US,D,20221227,000000,35.24,35.26,35.025,35.07,2503107,0
+GSK.US,D,20221228,000000,35.21,35.33,34.76,34.78,3173991,0
+GSK.US,D,20221229,000000,34.96,35.24,34.93,35.13,2395110,0
+GSK.US,D,20221230,000000,35,35.31,34.86,35.14,2643437,0
+GSK.US,D,20230103,000000,34.94,35.41,34.9,35.29,3145036,0
+GSK.US,D,20230104,000000,35.57,35.59,34.9426,35.03,2752480,0
+GSK.US,D,20230105,000000,34.5799,34.7,34.34,34.48,4352675,0
+GSK.US,D,20230106,000000,34.33,34.965,34.23,34.92,2940431,0
+GSK.US,D,20230109,000000,34.96,35.2,34.51,34.53,4339431,0
+GSK.US,D,20230110,000000,34.73,34.865,34.55,34.74,3022986,0
+GSK.US,D,20230111,000000,34.6,34.735,34.415,34.67,2900027,0
+GSK.US,D,20230112,000000,34.74,35.28,34.47,35.15,3373761,0
+GSK.US,D,20230113,000000,35.2,35.47,35.17,35.38,4433678,0
+GSK.US,D,20230117,000000,35.49,35.71,35.38,35.56,3664870,0
+GSK.US,D,20230118,000000,35.55,35.61,35.13,35.19,4844149,0
+GSK.US,D,20230119,000000,35.25,35.7297,35.23,35.61,3082047,0
+GSK.US,D,20230120,000000,35.26,35.39,35.09,35.38,4141461,0
+GSK.US,D,20230123,000000,35.36,35.535,35.27,35.36,3963337,0
+GSK.US,D,20230124,000000,35,35,34.515,34.7,5041285,0
+GSK.US,D,20230125,000000,34.94,35.26,34.92,35.17,3763692,0
+GSK.US,D,20230126,000000,35.31,35.41,34.97,35.34,4988218,0
+GSK.US,D,20230127,000000,35.33,35.435,35.12,35.3,3476080,0
+GSK.US,D,20230130,000000,35.56,35.63,35.095,35.12,4742928,0
+GSK.US,D,20230131,000000,35.42,35.53,35.025,35.26,5839314,0
+GSK.US,D,20230201,000000,35.26,35.79,35.095,35.49,5780906,0
+GSK.US,D,20230202,000000,35.43,35.61,34.865,35.13,5445575,0
+GSK.US,D,20230203,000000,35.38,35.5301,34.755,34.83,3633167,0
+GSK.US,D,20230206,000000,35.4,35.485,35.205,35.34,4932372,0
+GSK.US,D,20230207,000000,35.99,36.17,35.765,36.17,4071960,0
+GSK.US,D,20230208,000000,36.56,36.59,36.23,36.32,3415472,0
+GSK.US,D,20230209,000000,36.74,36.8296,36.305,36.43,6059338,0
+GSK.US,D,20230210,000000,36.04,36.06,35.591,35.84,2983677,0
+GSK.US,D,20230213,000000,36.06,36.23,36.02,36.23,2667388,0
+GSK.US,D,20230214,000000,36.11,36.13,35.76,36.06,5505877,0
+GSK.US,D,20230215,000000,35.25,35.61,34.85,35.57,10406100,0
+GSK.US,D,20230216,000000,35.09,35.3,34.95,35.14,5585233,0
+GSK.US,D,20230217,000000,35.33,35.8966,35.25,35.88,2919876,0
+GSK.US,D,20230221,000000,35.9,36.08,35.7101,36,2672070,0
+GSK.US,D,20230222,000000,36.07,36.07,35.68,35.74,1990193,0
+GSK.US,D,20230223,000000,35.22,35.42,35.02,35.26,2981740,0
+GSK.US,D,20230224,000000,34.86,34.9,34.53,34.57,3970304,0
+GSK.US,D,20230227,000000,34.9,35.08,34.755,34.82,2897480,0
+GSK.US,D,20230228,000000,34.55,34.675,34.27,34.27,3264055,0
+GSK.US,D,20230301,000000,34.22,34.35,34.06,34.26,3258500,0
+GSK.US,D,20230302,000000,34.14,34.64,34.095,34.58,2425209,0
+GSK.US,D,20230303,000000,34.45,34.675,34.385,34.66,2876338,0
+GSK.US,D,20230306,000000,34.58,34.73,34.4,34.45,2782765,0
+GSK.US,D,20230307,000000,34.56,34.62,33.985,34.03,2984112,0
+GSK.US,D,20230308,000000,33.89,33.9572,33.54,33.59,2335422,0
+GSK.US,D,20230309,000000,33.88,33.91,33.37,33.5,2336258,0
+GSK.US,D,20230310,000000,33.51,33.87,33.45,33.5,2418192,0
+GSK.US,D,20230313,000000,33.6,33.81,33.33,33.52,3699619,0
+GSK.US,D,20230314,000000,33.5,33.74,33.46,33.72,3469568,0
+GSK.US,D,20230315,000000,33.4,33.75,33.2,33.58,3803321,0
+GSK.US,D,20230316,000000,33.28,33.825,33.2391,33.82,2025481,0
+GSK.US,D,20230317,000000,33.99,34.2,33.88,34.07,2776708,0
+GSK.US,D,20230320,000000,34.54,34.94,34.38,34.93,2973922,0
+GSK.US,D,20230321,000000,34.96,35.08,34.8201,35.05,2321608,0
+GSK.US,D,20230322,000000,35.08,35.32,34.9,34.9,2301388,0
+GSK.US,D,20230323,000000,35.49,35.53,35.025,35.22,2980385,0
+GSK.US,D,20230324,000000,34.33,34.565,33.76,34.38,5443831,0
+GSK.US,D,20230327,000000,34.73,35.135,34.68,35.04,3057741,0
+GSK.US,D,20230328,000000,35.13,35.19,34.955,35.1,3110428,0
+GSK.US,D,20230329,000000,35.04,35.19,34.91,35.06,2446101,0
+GSK.US,D,20230330,000000,35.06,35.289,35.05,35.27,2488069,0
+GSK.US,D,20230331,000000,35.47,35.74,35.39,35.58,2799972,0
+GSK.US,D,20230403,000000,35.62,35.96,35.58,35.95,2816888,0
+GSK.US,D,20230404,000000,36.18,36.58,36.12,36.55,3453147,0
+GSK.US,D,20230405,000000,36.99,37.48,36.96,37.45,5253054,0
+GSK.US,D,20230406,000000,37.8,38.2087,37.72,38,5059669,0
+GSK.US,D,20230410,000000,38,38.05,37.6811,37.87,2681626,0
+GSK.US,D,20230411,000000,37.83,37.83,37.33,37.35,2963135,0
+GSK.US,D,20230412,000000,37.78,37.9284,37.635,37.71,2524755,0
+GSK.US,D,20230413,000000,38.03,38.32,37.99,38.32,2760726,0
+GSK.US,D,20230414,000000,38.1,38.115,37.67,37.77,2694053,0
+GSK.US,D,20230417,000000,37.68,37.685,37.34,37.39,2903680,0
+GSK.US,D,20230418,000000,37.15,37.235,36.7301,36.78,2495489,0
+GSK.US,D,20230419,000000,37,37.05,36.785,36.93,2649152,0
+GSK.US,D,20230420,000000,36.84,36.84,36.43,36.46,2999036,0
+GSK.US,D,20230421,000000,36.59,36.72,36.45,36.71,2268153,0
+GSK.US,D,20230424,000000,36.75,36.765,36.545,36.65,2480625,0
+GSK.US,D,20230425,000000,37.25,37.32,36.69,36.91,3995929,0
+GSK.US,D,20230426,000000,36.9,37.01,35.7201,35.93,3765703,0
+GSK.US,D,20230427,000000,36.05,36.125,35.7,36.01,2696222,0
+GSK.US,D,20230428,000000,35.92,36.27,35.855,36.03,2559895,0
+GSK.US,D,20230501,000000,35.99,36.38,35.945,36.2,2055123,0
+GSK.US,D,20230502,000000,36.2,36.54,36.15,36.35,2631486,0
+GSK.US,D,20230503,000000,36.8,37.22,36.72,36.84,4806681,0
+GSK.US,D,20230504,000000,36.96,37.01,36.67,36.71,2735396,0
+GSK.US,D,20230505,000000,36.48,37.05,36.42,36.98,2511063,0
+GSK.US,D,20230508,000000,37.07,37.1806,36.74,36.77,2112001,0
+GSK.US,D,20230509,000000,36.31,36.59,36.27,36.45,2132899,0
+GSK.US,D,20230510,000000,36.44,36.58,36.165,36.53,2648498,0
+GSK.US,D,20230511,000000,36.21,36.3,35.965,36.28,1434960,0
+GSK.US,D,20230512,000000,36.86,37.115,36.45,36.53,2048207,0
+GSK.US,D,20230515,000000,36.63,36.85,36.47,36.78,2479306,0
+GSK.US,D,20230516,000000,36.45,36.67,36.445,36.47,2117801,0
+GSK.US,D,20230517,000000,36.56,36.57,35.91,36.14,2407690,0
+GSK.US,D,20230518,000000,35.58,35.62,35.075,35.21,3261463,0
+GSK.US,D,20230519,000000,35.16,35.67,35.16,35.61,2639904,0
+GSK.US,D,20230522,000000,35.41,35.66,35.29,35.35,3494480,0
+GSK.US,D,20230523,000000,35.47,35.6391,35.35,35.42,1678100,0
+GSK.US,D,20230524,000000,35.04,35.06,34.69,34.69,2879487,0
+GSK.US,D,20230525,000000,34.5,34.54,33.93,34.11,3224258,0
+GSK.US,D,20230526,000000,34.29,34.525,34.185,34.24,2207800,0
+GSK.US,D,20230530,000000,34.3,34.3,33.77,33.86,4934892,0
+GSK.US,D,20230531,000000,33.5,33.68,33.39,33.6,3342195,0
+GSK.US,D,20230601,000000,33.52,34,33.33,33.8,2671290,0
+GSK.US,D,20230602,000000,33.95,34.26,33.88,34.11,1990776,0
+GSK.US,D,20230605,000000,34.18,34.43,34.18,34.28,1433783,0
+GSK.US,D,20230606,000000,34.66,34.73,34.44,34.62,2273380,0
+GSK.US,D,20230607,000000,34.67,34.7,34.23,34.36,2232634,0
+GSK.US,D,20230608,000000,34.5,34.735,34.37,34.72,2523807,0
+GSK.US,D,20230609,000000,34.53,34.82,34.43,34.76,1751218,0
+GSK.US,D,20230612,000000,34.57,34.7,34.26,34.39,2700352,0
+GSK.US,D,20230613,000000,34.38,34.655,34.37,34.64,3800496,0
+GSK.US,D,20230614,000000,34.74,34.77,34.44,34.47,1954800,0
+GSK.US,D,20230615,000000,34.92,35.32,34.89,35.27,3320842,0
+GSK.US,D,20230616,000000,35.27,35.475,34.715,35.15,5945470,0
+GSK.US,D,20230620,000000,34.8,34.91,34.6125,34.62,2696456,0
+GSK.US,D,20230621,000000,34.81,35.19,34.56,35.15,7023244,0
+GSK.US,D,20230622,000000,34.67,34.85,34.56,34.68,4840526,0
+GSK.US,D,20230623,000000,36,36.57,35.74,36.38,7620437,0
+GSK.US,D,20230626,000000,36.39,36.45,35.975,36.27,3735483,0
+GSK.US,D,20230627,000000,35.94,36.14,35.665,35.76,4938966,0
+GSK.US,D,20230628,000000,35.62,35.66,35.345,35.53,3887398,0
+GSK.US,D,20230629,000000,35.1,35.51,35.025,35.42,4049963,0
+GSK.US,D,20230630,000000,35.25,35.67,35.25,35.64,4969969,0
+GSK.US,D,20230703,000000,35.6,35.61,35.29,35.29,2389307,0
+GSK.US,D,20230705,000000,35.03,35.065,34.71,34.73,3311250,0
+GSK.US,D,20230706,000000,34.49,34.49,34.02,34.09,3185670,0
+GSK.US,D,20230707,000000,34.02,34.0808,33.71,33.81,3370003,0
+GSK.US,D,20230710,000000,33.78,33.98,33.7,33.85,2911158,0
+GSK.US,D,20230711,000000,33.91,34.1475,33.9,34.12,2587998,0
+GSK.US,D,20230712,000000,34.35,34.76,34.35,34.5,3051394,0
+GSK.US,D,20230713,000000,35.06,35.1237,34.795,34.8,2849181,0
+GSK.US,D,20230714,000000,34.81,34.88,34.51,34.53,2875233,0
+GSK.US,D,20230717,000000,34.53,34.595,34.44,34.51,2405922,0
+GSK.US,D,20230718,000000,34.67,35,34.6,34.8,2806883,0
+GSK.US,D,20230719,000000,35.17,35.335,35.12,35.19,2490290,0
+GSK.US,D,20230720,000000,35.61,35.76,35.5823,35.7,2862975,0
+GSK.US,D,20230721,000000,35.53,35.805,35.47,35.75,3220425,0
+GSK.US,D,20230724,000000,35.56,35.8589,35.53,35.73,3149665,0
+GSK.US,D,20230725,000000,35.56,35.855,35.55,35.7,3574683,0
+GSK.US,D,20230726,000000,35.75,35.98,35.48,35.87,4243195,0
+GSK.US,D,20230727,000000,36.24,36.38,35.86,35.87,2957001,0
+GSK.US,D,20230728,000000,35.72,35.77,35.4,35.44,2866241,0
+GSK.US,D,20230731,000000,35.54,35.64,35.4,35.57,2401719,0
+GSK.US,D,20230801,000000,35.23,35.33,34.88,34.93,2612996,0
+GSK.US,D,20230802,000000,34.65,34.87,34.59,34.63,2174263,0
+GSK.US,D,20230803,000000,34,34.305,33.97,34.17,2555235,0
+GSK.US,D,20230804,000000,34.04,34.51,34.04,34.38,3802099,0
+GSK.US,D,20230807,000000,34.5,34.64,34.44,34.64,1985273,0
+GSK.US,D,20230808,000000,34.66,35.01,34.59,34.98,2302272,0
+GSK.US,D,20230809,000000,35.03,35.31,35.025,35.18,1547751,0
+GSK.US,D,20230810,000000,35.18,35.395,35.06,35.08,1693790,0
+GSK.US,D,20230811,000000,34.63,35.55,34.615,35.33,5244055,0
+GSK.US,D,20230814,000000,35.18,35.52,35.02,35.44,5034914,0
+GSK.US,D,20230815,000000,35.26,35.345,35.07,35.26,3432308,0
+GSK.US,D,20230816,000000,34.99,35.265,34.9896,35.05,2841858,0
+GSK.US,D,20230817,000000,34.76,34.975,34.755,34.86,4809960,0
+GSK.US,D,20230818,000000,34.51,34.69,34.43,34.47,3384522,0
+GSK.US,D,20230821,000000,34.56,34.64,34.41,34.55,2819820,0
+GSK.US,D,20230822,000000,34.72,34.8,34.62,34.62,2488324,0
+GSK.US,D,20230823,000000,34.85,34.96,34.65,34.95,2987520,0
+GSK.US,D,20230824,000000,34.84,35.05,34.44,34.47,2788407,0
+GSK.US,D,20230825,000000,34.7,34.855,34.48,34.77,2429077,0
+GSK.US,D,20230828,000000,34.75,35.205,34.75,35.11,3077967,0
+GSK.US,D,20230829,000000,35.43,35.58,35.18,35.51,2568826,0
+GSK.US,D,20230830,000000,35.7,35.795,35.4503,35.49,1809990,0
+GSK.US,D,20230831,000000,35.6,35.615,35.13,35.13,3957640,0
+GSK.US,D,20230901,000000,35.35,35.36,34.953,35.03,1653881,0
+GSK.US,D,20230905,000000,34.97,34.99,34.535,34.56,2375821,0
+GSK.US,D,20230906,000000,34.6,34.62,34.315,34.41,2270478,0
+GSK.US,D,20230907,000000,34.56,34.73,34.47,34.64,2430970,0
+GSK.US,D,20230908,000000,35.56,36.6,35.42,36.55,11780718,0
+GSK.US,D,20230911,000000,36.75,37.16,36.575,37.02,5942843,0
+GSK.US,D,20230912,000000,36.96,36.995,36.57,36.86,3129532,0
+GSK.US,D,20230913,000000,36.72,36.84,36.65,36.76,4165993,0
+GSK.US,D,20230914,000000,37.1,37.39,37.045,37.39,4262092,0
+GSK.US,D,20230915,000000,37.7,37.8,37.37,37.43,4765924,0
+GSK.US,D,20230918,000000,37.7,37.75,37.245,37.35,3366281,0
+GSK.US,D,20230919,000000,37.28,37.48,37.205,37.48,2359735,0
+GSK.US,D,20230920,000000,37.9,38.21,37.85,38.07,4369208,0
+GSK.US,D,20230921,000000,37.88,37.98,37.61,37.62,4353321,0
+GSK.US,D,20230922,000000,37.6,37.745,37.37,37.43,4456468,0
+GSK.US,D,20230925,000000,37.38,37.72,37.155,37.71,5102442,0
+GSK.US,D,20230926,000000,37.63,37.755,37.28,37.28,2930780,0
+GSK.US,D,20230927,000000,37.19,37.29,36.795,37.04,2868857,0
+GSK.US,D,20230928,000000,36.69,36.85,36.3,36.34,8135359,0
+GSK.US,D,20230929,000000,36.53,36.665,36.09,36.25,4209366,0
+GSK.US,D,20231002,000000,36.09,36.155,35.82,36.09,3187743,0
+GSK.US,D,20231003,000000,36.18,36.21,35.77,35.89,2932195,0
+GSK.US,D,20231004,000000,36.18,36.25,35.8425,36.08,3414619,0
+GSK.US,D,20231005,000000,35.94,36.2,35.885,36.16,2399490,0
+GSK.US,D,20231006,000000,36.5,36.8,36.22,36.65,3767692,0
+GSK.US,D,20231009,000000,36.95,37.14,36.71,37.1,2661776,0
+GSK.US,D,20231010,000000,37.25,37.47,37.21,37.34,2095444,0
+GSK.US,D,20231011,000000,37.61,37.7,37.35,37.56,2975651,0
+GSK.US,D,20231012,000000,37.27,37.42,36.99,37.01,4382236,0
+GSK.US,D,20231013,000000,36.9,37.165,36.63,36.68,2423714,0
+GSK.US,D,20231016,000000,36.31,36.665,36.26,36.58,2737138,0
+GSK.US,D,20231017,000000,36.65,36.99,36.49,36.67,3456349,0
+GSK.US,D,20231018,000000,36.62,36.78,36.22,36.29,2696224,0
+GSK.US,D,20231019,000000,35.84,35.86,35.2463,35.39,4049134,0
+GSK.US,D,20231020,000000,35.54,35.7336,35.525,35.58,2816708,0
+GSK.US,D,20231023,000000,35.76,35.97,35.6638,35.8,3782837,0
+GSK.US,D,20231024,000000,35.78,35.99,35.705,35.98,2455930,0
+GSK.US,D,20231025,000000,36.13,36.285,35.83,36.05,2316432,0
+GSK.US,D,20231026,000000,36.12,36.2,35.63,35.68,4358619,0
+GSK.US,D,20231027,000000,35.43,35.43,34.49,34.56,5293963,0
+GSK.US,D,20231030,000000,35.35,35.505,35.18,35.27,3499997,0
+GSK.US,D,20231031,000000,35.39,35.71,35.22,35.7,5726192,0
+GSK.US,D,20231101,000000,34.25,34.9,33.89,34.58,8161330,0
+GSK.US,D,20231102,000000,33.99,34.205,33.675,34.17,5188589,0
+GSK.US,D,20231103,000000,34.33,34.65,34.32,34.44,4686437,0
+GSK.US,D,20231106,000000,34.66,34.945,34.565,34.79,2831327,0
+GSK.US,D,20231107,000000,34.98,35.085,34.905,34.98,2672832,0
+GSK.US,D,20231108,000000,35.14,35.3,34.95,35.06,2780397,0
+GSK.US,D,20231109,000000,35.06,35.07,34.44,34.46,4006510,0
+GSK.US,D,20231110,000000,34.43,34.4699,33.89,34.41,3928144,0
+GSK.US,D,20231113,000000,34.5,34.62,34.325,34.61,4261459,0
+GSK.US,D,20231114,000000,34.65,34.7,34.4,34.48,3426161,0
+GSK.US,D,20231115,000000,34.4,34.7,34.38,34.47,4421114,0
+GSK.US,D,20231116,000000,34.42,34.5,34.29,34.44,4111576,0
+GSK.US,D,20231117,000000,34.8,35.2999,34.7227,35.2,4817105,0
+GSK.US,D,20231120,000000,34.97,35.34,34.97,35.11,2468881,0
+GSK.US,D,20231121,000000,35.29,35.56,35.29,35.38,2758933,0
+GSK.US,D,20231122,000000,35.3,35.37,35.1345,35.2,1712725,0
+GSK.US,D,20231124,000000,35.82,35.96,35.765,35.81,1808018,0
+GSK.US,D,20231127,000000,35.92,35.985,35.52,35.63,2295643,0
+GSK.US,D,20231128,000000,35.45,35.79,35.44,35.64,2368349,0
+GSK.US,D,20231129,000000,35.56,35.63,35.35,35.49,2020470,0
+GSK.US,D,20231130,000000,35.87,36.01,35.605,35.99,2890580,0
+GSK.US,D,20231201,000000,36.03,36.59,35.985,36.57,2547381,0
+GSK.US,D,20231204,000000,36.44,36.74,36.38,36.63,3358901,0
+GSK.US,D,20231205,000000,36.26,36.4,36.139,36.33,2271443,0
+GSK.US,D,20231206,000000,36.32,36.42,36.13,36.17,2330377,0
+GSK.US,D,20231207,000000,36.04,36.08,35.805,36,2343680,0
+GSK.US,D,20231208,000000,35.92,36.09,35.84,35.94,1507605,0
+GSK.US,D,20231211,000000,36.23,36.42,36.14,36.37,2684164,0
+GSK.US,D,20231212,000000,36.5,36.55,36.295,36.42,4075345,0
+GSK.US,D,20231213,000000,36.54,36.79,36.38,36.74,2735798,0
+GSK.US,D,20231214,000000,37.02,37.39,36.78,36.98,4002033,0
+GSK.US,D,20231215,000000,36.3,36.41,35.87,35.88,5836302,0
+GSK.US,D,20231218,000000,36.5,36.545,36.29,36.46,2469564,0
+GSK.US,D,20231219,000000,36.32,36.57,36.28,36.5,1839585,0
+GSK.US,D,20231220,000000,36.63,36.68,36.18,36.19,4426029,0
+GSK.US,D,20231221,000000,36.62,36.82,36.555,36.81,2818767,0
+GSK.US,D,20231222,000000,36.9,37.159,36.89,36.99,1768342,0
+GSK.US,D,20231226,000000,36.88,37.055,36.86,37.01,1325823,0
+GSK.US,D,20231227,000000,36.87,37.135,36.815,37.1,1880481,0
+GSK.US,D,20231228,000000,37.15,37.345,37.09,37.09,1709888,0
+GSK.US,D,20231229,000000,36.95,37.175,36.95,37.06,1489015,0
+GSK.US,D,20240102,000000,36.9,37.575,36.82,37.51,3120311,0
+GSK.US,D,20240103,000000,38.11,38.94,38.04,38.92,4902450,0
+GSK.US,D,20240104,000000,38.64,39.18,38.63,39.07,3474304,0
+GSK.US,D,20240105,000000,38.93,39.3099,38.86,39.21,2289341,0
+GSK.US,D,20240108,000000,39.29,39.64,39.24,39.64,2260205,0
+GSK.US,D,20240109,000000,39.9,40.1,39.755,39.76,2967714,0
+GSK.US,D,20240110,000000,39.89,40.05,39.84,39.99,2165164,0
+GSK.US,D,20240111,000000,39.81,39.86,39.465,39.64,2407222,0
+GSK.US,D,20240112,000000,39.98,40.34,39.935,40.1,3568462,0
+GSK.US,D,20240116,000000,40.15,40.18,39.8001,39.88,2356557,0
+GSK.US,D,20240117,000000,39.85,39.89,39.57,39.78,4020988,0
+GSK.US,D,20240118,000000,39.53,39.63,39.2608,39.54,3622772,0
+GSK.US,D,20240119,000000,39.48,39.715,39.37,39.68,3401877,0
+GSK.US,D,20240122,000000,39.41,39.64,39.33,39.53,3399702,0
+GSK.US,D,20240123,000000,39.23,39.38,39.075,39.28,2817211,0
+GSK.US,D,20240124,000000,39.47,39.7295,38.59,39.03,5809870,0
+GSK.US,D,20240125,000000,38.94,38.95,38.56,38.84,3936726,0
+GSK.US,D,20240126,000000,39.37,39.46,39.04,39.07,3061478,0
+GSK.US,D,20240129,000000,39.19,39.21,38.86,39.06,2178606,0
+GSK.US,D,20240130,000000,39.16,39.21,38.93,39.09,2393933,0
+GSK.US,D,20240131,000000,40.67,41.31,39.4,39.44,7553305,0
+GSK.US,D,20240201,000000,39.94,40.685,39.85,40.63,5355049,0
+GSK.US,D,20240202,000000,40.61,40.85,40.41,40.72,3925361,0
+GSK.US,D,20240205,000000,41.765,41.89,41.405,41.57,7985062,0
+GSK.US,D,20240206,000000,41.69,41.77,41.3045,41.75,3671690,0
+GSK.US,D,20240207,000000,41.93,42.21,41.9,42.02,6042880,0
+GSK.US,D,20240208,000000,41.82,41.885,41.445,41.82,4303324,0
+GSK.US,D,20240209,000000,41.955,42.06,41.77,41.91,3503429,0
+GSK.US,D,20240212,000000,41.41,41.41,40.88,41.07,6688824,0
+GSK.US,D,20240213,000000,41.57,41.6,41.08,41.39,7056902,0
+GSK.US,D,20240214,000000,41.76,41.93,41.59,41.8,7442574,0
+GSK.US,D,20240215,000000,41.78,42.02,41.6813,41.77,4144993,0
+GSK.US,D,20240216,000000,42,42.23,41.88,41.94,3765798,0
+GSK.US,D,20240220,000000,42.26,42.61,41.99,42.02,4154312,0
+GSK.US,D,20240221,000000,41.82,41.99,41.75,41.94,3661177,0
+GSK.US,D,20240222,000000,41.65,42.24,41.63,42.16,6179571,0
+GSK.US,D,20240223,000000,42.35,42.45,42.144,42.22,3440906,0
+GSK.US,D,20240226,000000,42.52,42.585,42.25,42.34,3023384,0
+GSK.US,D,20240227,000000,42.12,42.435,42.07,42.38,3733723,0
+GSK.US,D,20240228,000000,42.35,42.435,42.13,42.34,4041124,0
+GSK.US,D,20240229,000000,42.65,42.69,41.795,41.9,4381434,0
+GSK.US,D,20240301,000000,42.01,42.085,41.775,42.03,2324675,0
+GSK.US,D,20240304,000000,42.04,42.44,42.02,42.44,2404302,0
+GSK.US,D,20240305,000000,42.63,42.78,42.49,42.6,2635266,0
+GSK.US,D,20240306,000000,42.38,42.71,42.3285,42.62,3247401,0
+GSK.US,D,20240307,000000,43.68,43.84,43.48,43.58,4382357,0
+GSK.US,D,20240308,000000,43.02,43.22,42.91,43.14,3308066,0
+GSK.US,D,20240311,000000,42.88,42.96,42.73,42.92,2514787,0
+GSK.US,D,20240312,000000,42.93,43.27,42.805,43.27,2196713,0
+GSK.US,D,20240313,000000,43.27,43.37,43.075,43.36,1677763,0
+GSK.US,D,20240314,000000,43.21,43.255,42.81,43.08,1843306,0
+GSK.US,D,20240315,000000,42.28,42.43,41.81,42.19,4130059,0
+GSK.US,D,20240318,000000,42.21,42.3499,42.14,42.14,1346141,0
+GSK.US,D,20240319,000000,42.24,42.33,42.07,42.32,1998809,0
+GSK.US,D,20240320,000000,42.02,42.04,41.75,41.93,1799376,0
+GSK.US,D,20240321,000000,42.17,42.54,42.15,42.37,2024458,0
+GSK.US,D,20240322,000000,42.54,42.68,42.33,42.35,1482677,0
+GSK.US,D,20240325,000000,42.58,43.45,42.56,42.83,3437180,0
+GSK.US,D,20240326,000000,42.83,42.89,42.55,42.79,3041578,0
+GSK.US,D,20240327,000000,42.58,43.03,42.51,42.99,2076567,0
+GSK.US,D,20240328,000000,43,43.22,42.86,42.87,1854756,0
+GSK.US,D,20240401,000000,42.74,42.87,42.225,42.42,1515071,0
+GSK.US,D,20240402,000000,42.13,42.14,41.67,41.79,2582029,0
+GSK.US,D,20240403,000000,41.5,41.74,41.325,41.54,3048511,0
+GSK.US,D,20240404,000000,41.73,41.88,40.84,40.86,2634138,0
+GSK.US,D,20240405,000000,40.59,41.25,40.535,41.19,6093092,0
+GSK.US,D,20240408,000000,41.08,41.08,40.821,40.85,1856137,0
+GSK.US,D,20240409,000000,40.89,40.9589,40.67,40.88,3191316,0
+GSK.US,D,20240410,000000,40.62,40.75,40.485,40.69,4370362,0
+GSK.US,D,20240411,000000,41,41.25,40.68,40.8,2903779,0
+GSK.US,D,20240412,000000,40.96,40.97,40.49,40.66,5264697,0
+GSK.US,D,20240415,000000,40.9,41.055,40.44,40.5,3373753,0
+GSK.US,D,20240416,000000,40.02,40.23,39.72,39.95,2422869,0
+GSK.US,D,20240417,000000,39.72,39.85,39.44,39.6,3208339,0
+GSK.US,D,20240418,000000,39.39,39.5,39.155,39.27,2636945,0
+GSK.US,D,20240419,000000,39.37,39.76,39.37,39.75,1623693,0
+GSK.US,D,20240422,000000,39.99,40.755,39.96,40.59,3800880,0
+GSK.US,D,20240423,000000,40.66,41.26,40.6,41.24,2289896,0
+GSK.US,D,20240424,000000,41.2,41.24,40.635,40.86,1816111,0
+GSK.US,D,20240425,000000,41.06,41.11,40.805,40.91,3461979,0
+GSK.US,D,20240426,000000,40.95,41.3125,40.87,41.11,2730464,0
+GSK.US,D,20240429,000000,41.66,42,41.5,41.61,4241678,0
+GSK.US,D,20240430,000000,41.75,42.03,41.42,41.44,3672349,0
+GSK.US,D,20240501,000000,42.7,42.84,42.275,42.57,4686149,0
+GSK.US,D,20240502,000000,42.9,43.515,42.75,43.35,6320454,0
+GSK.US,D,20240503,000000,43.58,43.68,43.27,43.5,4048068,0
+GSK.US,D,20240506,000000,43.5,43.64,43.175,43.45,2045663,0
+GSK.US,D,20240507,000000,44.13,44.33,43.96,44.15,3104015,0
+GSK.US,D,20240508,000000,44.23,44.29,44.06,44.14,2127460,0
+GSK.US,D,20240509,000000,44.3,44.72,44.3,44.67,4924643,0
+GSK.US,D,20240510,000000,44.98,45.095,44.8,45.07,3771079,0
+GSK.US,D,20240513,000000,45.31,45.41,45.14,45.17,2830827,0
+GSK.US,D,20240514,000000,45.34,45.755,45.3,45.66,3615092,0
+GSK.US,D,20240515,000000,45.82,45.925,45.65,45.7,3788130,0
+GSK.US,D,20240516,000000,45.12,45.2,44.82,44.88,4666360,0
+GSK.US,D,20240517,000000,44.85,45.09,44.74,44.98,1882986,0
+GSK.US,D,20240520,000000,45.06,45.19,44.4,44.59,5172442,0
+GSK.US,D,20240521,000000,44.49,44.72,44.46,44.46,3475004,0
+GSK.US,D,20240522,000000,44.53,45.795,44.42,45.78,6830708,0
+GSK.US,D,20240523,000000,45.75,45.77,44.94,45.15,5218576,0
+GSK.US,D,20240524,000000,45.42,45.45,45.03,45.12,2210289,0
+GSK.US,D,20240528,000000,44.7,44.75,44.225,44.24,2648080,0
+GSK.US,D,20240529,000000,44.24,44.36,44.155,44.28,2092187,0
+GSK.US,D,20240530,000000,44.08,44.23,43.89,44.02,1597451,0
+GSK.US,D,20240531,000000,44.64,45.01,44.56,44.77,3623877,0
+GSK.US,D,20240603,000000,41.22,41.72,40.51,40.88,13483897,0
+GSK.US,D,20240604,000000,41.34,41.48,40.99,41.35,5469440,0
+GSK.US,D,20240605,000000,42.39,42.44,41.86,41.97,7230440,0
+GSK.US,D,20240606,000000,41.69,42,41.475,41.54,3860822,0
+GSK.US,D,20240607,000000,41.11,41.46,40.935,41.21,3025354,0
+GSK.US,D,20240610,000000,41.1,41.51,40.955,41.29,2834397,0
+GSK.US,D,20240611,000000,41.05,41.36,40.89,41.06,2379050,0
+GSK.US,D,20240612,000000,41.36,41.38,40.97,41.11,2548560,0
+GSK.US,D,20240613,000000,40.98,41.22,40.785,41.11,2020251,0
+GSK.US,D,20240614,000000,40.82,40.88,40.475,40.65,2235352,0
+GSK.US,D,20240617,000000,40.43,40.68,40.36,40.66,2131428,0
+GSK.US,D,20240618,000000,41.03,41.08,40.785,40.95,2847649,0
+GSK.US,D,20240620,000000,40.87,41.02,40.68,40.76,2538141,0
+GSK.US,D,20240621,000000,40.25,40.53,40.215,40.48,3490372,0
+GSK.US,D,20240624,000000,40.8,40.86,40.54,40.55,3495700,0
+GSK.US,D,20240625,000000,40.47,40.48,40.19,40.31,2780351,0
+GSK.US,D,20240626,000000,40.24,40.51,38.35,38.87,10997043,0
+GSK.US,D,20240627,000000,38.4,38.79,38.2,38.64,5542940,0
+GSK.US,D,20240628,000000,38.68,39.03,38.45,38.5,7855979,0
+GSK.US,D,20240701,000000,38.43,39.065,38.31,38.38,2872558,0
+GSK.US,D,20240702,000000,38.11,38.32,37.805,38.21,3354099,0
+GSK.US,D,20240703,000000,38.15,38.49,38.13,38.46,1349530,0
+GSK.US,D,20240705,000000,38.83,38.91,37.97,38.84,3284491,0
+GSK.US,D,20240708,000000,38.85,38.95,38.525,38.71,2075447,0
+GSK.US,D,20240709,000000,38.75,38.87,38.52,38.6,2095353,0
+GSK.US,D,20240710,000000,38.54,38.645,38.44,38.56,2376638,0
+GSK.US,D,20240711,000000,38.84,39.03,38.725,38.9,2684196,0
+GSK.US,D,20240712,000000,39.39,39.505,39.135,39.16,2512206,0
+GSK.US,D,20240715,000000,39.11,39.13,38.665,38.67,2451434,0
+GSK.US,D,20240716,000000,38.48,38.955,38.46,38.9,2118311,0
+GSK.US,D,20240717,000000,39.2,39.94,39.14,39.84,3846610,0
+GSK.US,D,20240718,000000,39.74,39.83,39.29,39.36,1592081,0
+GSK.US,D,20240719,000000,39.14,39.46,39.125,39.35,1993996,0
+GSK.US,D,20240722,000000,39.4,39.58,39.3,39.39,2790193,0
+GSK.US,D,20240723,000000,39.225,39.27,38.775,38.84,3470272,0
+GSK.US,D,20240724,000000,38.86,39.3,38.86,39.3,2060260,0
+GSK.US,D,20240725,000000,38.95,39.46,38.92,39.07,2479742,0
+GSK.US,D,20240726,000000,39.63,40.12,39.58,39.86,3064146,0
+GSK.US,D,20240729,000000,40.02,40.195,39.855,40.01,3603668,0
+GSK.US,D,20240730,000000,39.97,40.005,39.49,39.77,4916963,0
+GSK.US,D,20240731,000000,39.25,39.3,38.55,38.77,3969864,0
+GSK.US,D,20240801,000000,38.9,39.739,38.72,39.64,4525593,0
+GSK.US,D,20240802,000000,40.45,40.57,39.95,40.42,4544971,0
+GSK.US,D,20240805,000000,39.74,39.99,39.28,39.38,6283141,0
+GSK.US,D,20240806,000000,38.5,38.96,38.3229,38.68,5179606,0
+GSK.US,D,20240807,000000,39.12,39.43,38.965,39.37,5332399,0
+GSK.US,D,20240808,000000,39.42,40.0863,39.37,40.02,5598922,0
+GSK.US,D,20240809,000000,39.69,40.355,39.6715,40.26,5831882,0
+GSK.US,D,20240812,000000,40.32,40.495,40.08,40.32,2751727,0
+GSK.US,D,20240813,000000,40.55,41.265,40.53,41.18,3306815,0
+GSK.US,D,20240814,000000,41.09,41.26,41.05,41.22,2482910,0
+GSK.US,D,20240815,000000,41.66,41.7,41.36,41.4,2024219,0
+GSK.US,D,20240816,000000,41.07,41.32,41.01,41.28,3145786,0
+GSK.US,D,20240819,000000,41.32,41.7,41.28,41.52,1833646,0
+GSK.US,D,20240820,000000,41.51,41.72,41.47,41.6,1647242,0
+GSK.US,D,20240821,000000,41.72,42,41.7,41.85,2410394,0
+GSK.US,D,20240822,000000,42.01,42.075,41.83,41.95,1327218,0
+GSK.US,D,20240823,000000,42.27,42.64,42.12,42.63,3780536,0
+GSK.US,D,20240826,000000,42.63,42.65,42.455,42.54,1842813,0
+GSK.US,D,20240827,000000,42.82,44.67,42.8,44.15,11513903,0
+GSK.US,D,20240828,000000,43.59,43.91,43.56,43.9,3279703,0
+GSK.US,D,20240829,000000,43.86,43.93,43.515,43.74,3274783,0
+GSK.US,D,20240830,000000,43.75,43.98,43.53,43.91,3129097,0
+GSK.US,D,20240903,000000,43.63,43.84,43.3302,43.44,3441882,0
+GSK.US,D,20240904,000000,43.49,44.26,43.49,44.26,2844728,0
+GSK.US,D,20240905,000000,43.39,43.77,43.03,43.13,3811877,0
+GSK.US,D,20240906,000000,43.6,43.95,43.43,43.67,3763259,0
+GSK.US,D,20240909,000000,43.62,44.05,43.47,43.94,2494844,0
+GSK.US,D,20240910,000000,43.83,44.19,43.81,44.1,3970633,0
+GSK.US,D,20240911,000000,43.97,44.03,43.42,43.77,3411692,0
+GSK.US,D,20240912,000000,43.43,43.48,43.04,43.11,3859727,0
+GSK.US,D,20240913,000000,43.16,43.435,42.95,43.01,3696278,0
+GSK.US,D,20240916,000000,43.24,43.62,43.225,43.55,2417012,0
+GSK.US,D,20240917,000000,43.13,43.14,42.435,42.56,3095429,0
+GSK.US,D,20240918,000000,42.84,42.895,42.375,42.43,3522469,0
+GSK.US,D,20240919,000000,42.4,42.42,41.46,41.62,6510357,0
+GSK.US,D,20240920,000000,41.25,41.26,40.79,40.8,5028061,0
+GSK.US,D,20240923,000000,40.96,41.03,40.805,40.86,2736707,0
+GSK.US,D,20240924,000000,40.76,41.06,40.7,40.98,3241244,0
+GSK.US,D,20240925,000000,41.11,41.16,40.55,40.56,2667156,0
+GSK.US,D,20240926,000000,40.6,40.9,40.5,40.9,2796834,0
+GSK.US,D,20240927,000000,41.09,41.425,40.66,40.71,3137117,0
+GSK.US,D,20240930,000000,40.79,40.93,40.66,40.88,2322057,0
+GSK.US,D,20241001,000000,40.47,40.57,40.275,40.3,3120664,0
+GSK.US,D,20241002,000000,40.1,40.11,39.37,39.45,5383682,0
+GSK.US,D,20241003,000000,38.6,38.65,38.155,38.37,5360964,0
+GSK.US,D,20241004,000000,38.07,38.84,37.93,38.82,6582359,0
+GSK.US,D,20241007,000000,39.04,39.115,38.61,38.63,3853184,0
+GSK.US,D,20241008,000000,38.31,38.38,37.94,38.02,4625673,0
+GSK.US,D,20241009,000000,37.88,41.8,37.8,40.24,19967657,0
+GSK.US,D,20241010,000000,40.29,40.37,39.055,39.21,7774962,0
+GSK.US,D,20241011,000000,39.02,39.15,38.634,38.83,7244135,0
+GSK.US,D,20241014,000000,39.17,39.23,38.835,39.13,4799361,0
+GSK.US,D,20241015,000000,38.93,39.4,38.82,38.96,4291285,0
+GSK.US,D,20241016,000000,38.9,39.285,38.9,39.21,4952600,0
+GSK.US,D,20241017,000000,39.21,39.24,38.92,38.96,4990561,0
+GSK.US,D,20241018,000000,38.8,38.84,38.38,38.55,3728344,0
+GSK.US,D,20241021,000000,38.49,38.51,38.085,38.16,2872533,0
+GSK.US,D,20241022,000000,37.72,38.045,37.72,38,3890217,0
+GSK.US,D,20241023,000000,37.74,37.9899,37.6511,37.98,4865936,0
+GSK.US,D,20241024,000000,38.03,38.19,37.665,37.74,4665570,0
+GSK.US,D,20241025,000000,37.95,38.005,37.43,37.52,3375405,0
+GSK.US,D,20241028,000000,37.7,38.085,37.67,37.88,4111601,0
+GSK.US,D,20241029,000000,37.94,38.255,37.88,38.17,6140692,0
+GSK.US,D,20241030,000000,36.5,37.23,36.28,37.01,13419996,0
+GSK.US,D,20241031,000000,36.27,37.01,36.07,36.76,12121661,0
+GSK.US,D,20241101,000000,37.59,37.6,36.85,36.88,6877236,0
+GSK.US,D,20241104,000000,37.045,37.26,36.94,36.97,3994531,0
+GSK.US,D,20241105,000000,36.695,37.05,36.4805,37.02,7088128,0
+GSK.US,D,20241106,000000,35.93,36.14,35.625,35.9,14281667,0
+GSK.US,D,20241107,000000,36.23,36.73,36.135,36.66,14931962,0
+GSK.US,D,20241108,000000,36.12,36.42,36.1,36.29,8866773,0
+GSK.US,D,20241111,000000,36.55,36.74,36.315,36.35,5053971,0
+GSK.US,D,20241112,000000,35.5,35.63,35.25,35.52,7245974,0
+GSK.US,D,20241113,000000,35.17,35.29,34.81,35.11,7279471,0
+GSK.US,D,20241114,000000,35.4,35.46,34.36,34.39,7032511,0
+GSK.US,D,20241115,000000,33.26,33.5,32.825,33.35,13747891,0
+GSK.US,D,20241118,000000,33.3,33.79,33.25,33.69,8802112,0
+GSK.US,D,20241119,000000,33.28,33.6,33.23,33.46,8988437,0
+GSK.US,D,20241120,000000,33.4,33.53,33.19,33.35,7519391,0
+GSK.US,D,20241121,000000,33.39,33.7,33.175,33.7,7030641,0
+GSK.US,D,20241122,000000,33.83,34.15,33.76,33.96,4173390,0
+GSK.US,D,20241125,000000,34.035,34.25,34.02,34.15,4148516,0
+GSK.US,D,20241126,000000,34.23,34.29,33.855,34.02,4194666,0
+GSK.US,D,20241127,000000,34.2,34.47,34.185,34.33,2959073,0
+GSK.US,D,20241129,000000,34.05,34.2,33.89,34.13,2051795,0
+GSK.US,D,20241202,000000,34.24,34.33,33.965,34.31,3145146,0
+GSK.US,D,20241203,000000,34.72,35.085,34.58,34.9,5911131,0
+GSK.US,D,20241204,000000,34.74,34.75,34.4,34.4,4394206,0
+GSK.US,D,20241205,000000,34.41,34.56,34.2145,34.53,4509145,0
+GSK.US,D,20241206,000000,34.6,34.8,34.43,34.57,3702817,0
+GSK.US,D,20241209,000000,34.95,36.285,34.91,35.99,7252562,0
+GSK.US,D,20241210,000000,35.89,35.9,35.18,35.21,5383630,0
+GSK.US,D,20241211,000000,34.81,34.9775,34.42,34.45,3954138,0
+GSK.US,D,20241212,000000,34.27,34.4335,34.08,34.17,3386339,0
+GSK.US,D,20241213,000000,34.02,34.08,33.7536,33.95,3391380,0
+GSK.US,D,20241216,000000,33.66,33.97,33.58,33.58,4916560,0
+GSK.US,D,20241217,000000,34.08,34.555,34.03,34.23,4546446,0
+GSK.US,D,20241218,000000,34.1,34.3401,33.69,33.69,3075050,0
+GSK.US,D,20241219,000000,33.61,33.7,33.39,33.43,3307234,0
+GSK.US,D,20241220,000000,33.135,33.87,33.04,33.6,6813063,0
+GSK.US,D,20241223,000000,33.86,34.11,33.63,34.06,3228802,0
+GSK.US,D,20241224,000000,33.84,34.21,33.84,34.03,1383078,0
+GSK.US,D,20241226,000000,34,34.15,33.89,34.12,1993615,0
+GSK.US,D,20241227,000000,33.99,34.17,33.87,34.08,3174412,0
+GSK.US,D,20241230,000000,34.08,34.08,33.55,33.65,5081275,0
+GSK.US,D,20241231,000000,33.77,34.02,33.63,33.82,2413894,0
+GSK.US,D,20250102,000000,33.94,34.19,33.835,33.95,1999102,0
+GSK.US,D,20250103,000000,33.96,33.98,33.415,33.47,2903352,0
+GSK.US,D,20250106,000000,33.54,34.12,33.425,33.96,3333753,0
+GSK.US,D,20250107,000000,33.99,34.46,33.97,34.09,3031253,0
+GSK.US,D,20250108,000000,33.6911,33.92,33.395,33.75,2709540,0
+GSK.US,D,20250110,000000,33.26,33.395,33.005,33.09,3842142,0
+GSK.US,D,20250113,000000,32.74,32.86,32.55,32.7,4673828,0
+GSK.US,D,20250114,000000,32.22,32.28,31.715,32.08,6251524,0
+GSK.US,D,20250115,000000,32.79,32.92,32.51,32.8,4782402,0
+GSK.US,D,20250116,000000,32.82,33.51,32.72,33.44,4535039,0
+GSK.US,D,20250117,000000,33.6,33.605,33.25,33.43,3930595,0
+GSK.US,D,20250121,000000,33.58,33.79,33.53,33.78,4111320,0
+GSK.US,D,20250122,000000,33.64,33.73,33.41,33.43,3546186,0
+GSK.US,D,20250123,000000,33.85,34.165,33.79,34.05,3738614,0
+GSK.US,D,20250124,000000,34.01,34.31,33.95,34.27,3165928,0
+GSK.US,D,20250127,000000,34.83,35.5,34.83,35.5,6505288,0
+GSK.US,D,20250128,000000,35.52,35.585,34.83,35.1,4552898,0
+GSK.US,D,20250129,000000,34.94,35.25,34.935,35.06,6057362,0
+GSK.US,D,20250130,000000,35.08,35.585,34.92,35.36,5020445,0
+GSK.US,D,20250131,000000,35.19,35.52,35.055,35.27,5112730,0
+GSK.US,D,20250203,000000,34.87,35.2,34.58,34.9,3279980,0
+GSK.US,D,20250204,000000,34.58,34.975,34.2224,34.84,7120968,0
+GSK.US,D,20250205,000000,37.07,37.91,37.03,37.7,10193205,0
+GSK.US,D,20250206,000000,37.53,37.61,36.37,36.38,7167978,0
+GSK.US,D,20250207,000000,36.49,36.52,35.97,36.04,5356543,0
+GSK.US,D,20250210,000000,36.375,36.905,36.365,36.47,4539615,0
+GSK.US,D,20250211,000000,36.315,36.35,35.975,36.07,4893117,0
+GSK.US,D,20250212,000000,35.72,36.2599,35.53,36.13,3619986,0
+GSK.US,D,20250213,000000,36.2,36.62,36.005,36.55,4462616,0
+GSK.US,D,20250214,000000,36.48,36.605,36.16,36.17,4541919,0
+GSK.US,D,20250218,000000,36.59,36.85,36.465,36.61,4368601,0
+GSK.US,D,20250219,000000,36.5,36.645,36.35,36.54,3408594,0
+GSK.US,D,20250220,000000,36.75,37.22,36.6212,36.96,6244672,0
+GSK.US,D,20250221,000000,36.155,36.675,36.05,36.64,5644723,0
+GSK.US,D,20250224,000000,36.83,37.14,36.72,37.08,2857899,0
+GSK.US,D,20250225,000000,37.56,38.4,37.56,38.36,10536499,0
+GSK.US,D,20250226,000000,37.8,37.83,37.35,37.4,7938470,0
+GSK.US,D,20250227,000000,37.07,37.38,36.99,37.3,7168264,0
+GSK.US,D,20250228,000000,37.64,37.69,37.1509,37.59,6045956,0
+GSK.US,D,20250303,000000,38.17,38.405,37.77,37.95,3978770,0
+GSK.US,D,20250304,000000,38.7,39.185,38.36,38.43,6829920,0
+GSK.US,D,20250305,000000,38.4,38.8558,38.37,38.81,2465902,0
+GSK.US,D,20250306,000000,38.61,39.42,38.6,39.3,5511194,0
+GSK.US,D,20250307,000000,39.5,40.59,39.48,40.05,8122546,0
+GSK.US,D,20250310,000000,40.39,40.805,40.095,40.32,7799319,0
+GSK.US,D,20250311,000000,40.12,40.12,39.33,39.5,6015119,0
+GSK.US,D,20250312,000000,39.32,39.32,38.78,38.88,5601119,0
+GSK.US,D,20250313,000000,39.01,39.3851,38.925,39.23,3937653,0
+GSK.US,D,20250314,000000,39.21,39.61,39.05,39.49,4939691,0
+GSK.US,D,20250317,000000,39.875,40.465,39.8468,40.25,4160818,0
+GSK.US,D,20250318,000000,40.25,40.39,40.11,40.39,3657702,0
+GSK.US,D,20250319,000000,39.55,39.8,39.265,39.55,4421106,0
+GSK.US,D,20250320,000000,39.58,39.66,39.24,39.41,3346134,0
+GSK.US,D,20250321,000000,39.32,39.5,39.14,39.24,4021638,0
+GSK.US,D,20250324,000000,38.77,38.93,38.47,38.57,4066945,0
+GSK.US,D,20250325,000000,39.28,39.31,38.51,38.58,5837805,0
+GSK.US,D,20250326,000000,38.02,38.495,37.76,38.31,4916160,0
+GSK.US,D,20250327,000000,38.315,38.665,38.315,38.52,2248301,0
+GSK.US,D,20250328,000000,38.835,38.975,38.59,38.74,3220710,0
+GSK.US,D,20250331,000000,38.145,38.84,37.88,38.74,5357845,0
+GSK.US,D,20250401,000000,38.71,38.765,37.68,37.87,5290738,0
+GSK.US,D,20250402,000000,37.385,37.72,37.17,37.64,3720508,0
+GSK.US,D,20250403,000000,39.06,39.175,38.47,39.01,10940011,0
+GSK.US,D,20250404,000000,37.74,37.98,36.27,36.53,10603741,0
+GSK.US,D,20250407,000000,34.51,35.72,34.18,34.84,7495426,0
+GSK.US,D,20250408,000000,35.06,35.16,33.72,34.13,7228764,0
+GSK.US,D,20250409,000000,32.59,34.845,32.38,34.48,9674183,0
+GSK.US,D,20250410,000000,34.24,34.26,32.73,33.6,8484822,0
+GSK.US,D,20250411,000000,33.77,34.785,33.53,34.64,9084666,0
+GSK.US,D,20250414,000000,34.82,35.455,34.73,35.28,5891978,0
+GSK.US,D,20250415,000000,35.86,36.16,35.515,35.68,3700686,0
+GSK.US,D,20250416,000000,35.82,35.89,35.28,35.37,2897666,0
+GSK.US,D,20250417,000000,35.15,36.11,35.08,35.93,4813943,0
+GSK.US,D,20250421,000000,36.15,36.53,35.795,36.45,6612621,0
+GSK.US,D,20250422,000000,36.1,36.985,36.075,36.63,6776530,0
+GSK.US,D,20250423,000000,37.1,37.32,36.72,37.03,4458712,0
+GSK.US,D,20250424,000000,37.04,37.51,36.835,37.5,4765088,0
+GSK.US,D,20250425,000000,37.43,37.55,37.04,37.43,3909323,0
+GSK.US,D,20250428,000000,37.81,38.2,37.77,38.06,5758835,0
+GSK.US,D,20250429,000000,38.5,39.22,38.23,38.97,8255873,0
+GSK.US,D,20250430,000000,40.18,40.38,39.23,39.85,8033136,0
+GSK.US,D,20250501,000000,39.42,39.42,38.72,38.75,4449688,0
+GSK.US,D,20250502,000000,39.44,39.51,38.585,39.07,4287438,0
+GSK.US,D,20250505,000000,39.08,39.205,38.83,38.85,2821018,0
+GSK.US,D,20250506,000000,39.23,39.23,37.48,37.5,9185610,0
+GSK.US,D,20250507,000000,37.19,37.3939,36.92,37.17,5030292,0
+GSK.US,D,20250508,000000,36.73,36.98,36.415,36.87,5942866,0
+GSK.US,D,20250509,000000,36.9,37.145,36.59,36.62,3511872,0
+GSK.US,D,20250512,000000,36.59,37.495,36.505,37.37,6018253,0
+GSK.US,D,20250513,000000,36.685,36.685,36.17,36.35,5084195,0
+GSK.US,D,20250514,000000,36.765,36.825,36.195,36.22,7084171,0
+GSK.US,D,20250515,000000,36.48,37.605,36.33,37.57,7528211,0
+GSK.US,D,20250516,000000,37.12,37.68,37.09,37.64,7222246,0
+GSK.US,D,20250519,000000,37.58,37.97,37.42,37.96,3866897,0
+GSK.US,D,20250520,000000,38.34,38.45,37.98,38.4,2749166,0
+GSK.US,D,20250521,000000,38.685,38.855,38.47,38.54,2996428,0
+GSK.US,D,20250522,000000,38.39,39.05,38.305,38.92,5844906,0
+GSK.US,D,20250523,000000,38.74,38.87,38.61,38.66,3667064,0
+GSK.US,D,20250527,000000,39.535,39.65,39.31,39.44,3511835,0
+GSK.US,D,20250528,000000,39.11,39.49,39.045,39.18,4221416,0
+GSK.US,D,20250529,000000,39.3,40.05,39.22,40,5048296,0
+GSK.US,D,20250530,000000,40.465,41.17,40.17,41.03,7372579,0
+GSK.US,D,20250602,000000,41.38,41.66,41.03,41.66,4420011,0
+GSK.US,D,20250603,000000,40.68,40.79,40.17,40.46,6328903,0
+GSK.US,D,20250604,000000,40.54,40.96,40.54,40.8,2939921,0
+GSK.US,D,20250605,000000,41.01,41.44,40.855,41.15,3248815,0
+GSK.US,D,20250606,000000,41.03,41.33,40.96,41.2,3225597,0
+GSK.US,D,20250609,000000,41.055,41.295,40.83,40.86,3920110,0
+GSK.US,D,20250610,000000,40.7,41.3665,40.67,41.3,5087865,0
+GSK.US,D,20250611,000000,41.35,41.755,41.32,41.62,4494382,0
+GSK.US,D,20250612,000000,42.21,42.63,42.09,42.49,3558863,0
+GSK.US,D,20250613,000000,41.58,41.93,40.81,40.86,7658807,0
+GSK.US,D,20250616,000000,40.93,41.105,40.355,40.49,4651855,0
+GSK.US,D,20250617,000000,40.2,40.39,39.6437,39.72,4685472,0
+GSK.US,D,20250618,000000,39.47,39.52,38.58,38.64,8171577,0
+GSK.US,D,20250620,000000,38.72,38.72,37.815,38.07,8246148,0
+GSK.US,D,20250623,000000,37.81,38.31,37.79,38.26,4858851,0
+GSK.US,D,20250624,000000,38.45,38.909,38.4,38.68,4821255,0
+GSK.US,D,20250625,000000,38.39,38.43,38.15,38.28,3829520,0
+GSK.US,D,20250626,000000,38.52,38.813,38.38,38.55,4773211,0
+GSK.US,D,20250627,000000,38.74,38.84,38.395,38.58,4919232,0
+GSK.US,D,20250630,000000,38.515,38.7154,38.22,38.4,4803745,0
+GSK.US,D,20250701,000000,38.48,39.4,38.325,38.95,6553798,0
+GSK.US,D,20250702,000000,38.51,38.87,38.28,38.51,4880440,0
+GSK.US,D,20250703,000000,38.38,38.585,37.93,38.18,3002585,0
+GSK.US,D,20250707,000000,38.19,38.37,38.015,38.19,3866114,0
+GSK.US,D,20250708,000000,37.97,38.68,37.94,38.48,5121333,0
+GSK.US,D,20250709,000000,38.7,39.115,38.68,39.04,3624560,0
+GSK.US,D,20250710,000000,39.39,40.11,39.31,39.58,6088931,0
+GSK.US,D,20250711,000000,38.7,38.715,38.15,38.28,6300029,0
+GSK.US,D,20250714,000000,38.33,38.6,38.19315,38.29,4798013,0
+GSK.US,D,20250715,000000,38.97,38.97,37.585,37.82,8569349,0
+GSK.US,D,20250716,000000,37.9,38.575,37.87,38.28,6323837,0
+GSK.US,D,20250717,000000,37.95,38.245,35.45,36.47,14705981,0
+GSK.US,D,20250718,000000,36.8,36.87,36.16,36.31,6134638,0
+GSK.US,D,20250721,000000,36.29,36.615,36.19,36.2,3344162,0
+GSK.US,D,20250722,000000,36.37,37.02,36.34,37.02,5146643,0
+GSK.US,D,20250723,000000,37.16,38.9,37.13,38.03,13453960,0
+GSK.US,D,20250724,000000,37.945,38.315,37.77,38.23,4735200,0
+GSK.US,D,20250725,000000,37.71,37.97,37.51,37.97,4016820,0
+GSK.US,D,20250728,000000,37.96,37.985,37.305,37.45,3731451,0
+GSK.US,D,20250729,000000,37.43,37.91,37.1,37.67,6336387,0
+GSK.US,D,20250730,000000,38.32,39.165,38.26,38.97,7846799,0
+GSK.US,D,20250731,000000,37.455,38.22,37.085,37.15,8005923,0
+GSK.US,D,20250801,000000,37.68,37.785,37.175,37.56,3678368,0
+GSK.US,D,20250804,000000,37.105,37.68,37.04,37.68,3288143,0
+GSK.US,D,20250805,000000,37.58,37.67,37.085,37.32,3405394,0
+GSK.US,D,20250806,000000,37.14,37.38,36.75,36.75,3121336,0
+GSK.US,D,20250807,000000,37.14,37.795,37.07,37.58,3709763,0
+GSK.US,D,20250808,000000,37.72,37.97,37.67,37.8,3409790,0
+GSK.US,D,20250811,000000,37.94,38.196,37.71,37.71,2605580,0
+GSK.US,D,20250812,000000,37.91,38.269,37.8,38.22,2656232,0
+GSK.US,D,20250813,000000,38.75,39.33,38.615,39.13,3493245,0
+GSK.US,D,20250814,000000,38.75,39.23,38.64,39.23,2705251,0
+GSK.US,D,20250815,000000,38.72,39.36,38.7,39.36,3038542,0
+GSK.US,D,20250818,000000,39.24,39.36,39.02,39.07,2442386,0
+GSK.US,D,20250819,000000,39.15,39.625,39.15,39.62,3447859,0
+GSK.US,D,20250820,000000,39.81,40.545,39.81,40.07,4492319,0
+GSK.US,D,20250821,000000,40.09,40.3356,40.035,40.08,2140009,0
+GSK.US,D,20250822,000000,40.35,40.57,40.08,40.19,3403653,0
+GSK.US,D,20250825,000000,40.16,40.24,39.57,39.64,1877928,0
+GSK.US,D,20250826,000000,40.08,40.09,39.61,39.83,2280594,0
+GSK.US,D,20250827,000000,39.91,40.13,39.76,39.91,3757999,0
+GSK.US,D,20250828,000000,39.87,39.88,39.41,39.44,4676933,0
+GSK.US,D,20250829,000000,39.32,39.69,39.21,39.67,3591556,0
+GSK.US,D,20250902,000000,39.16,39.53,38.63,38.96,4325820,0
+GSK.US,D,20250903,000000,39.23,39.7,39.17,39.36,4207597,0
+GSK.US,D,20250904,000000,39.34,39.69,39.18,39.61,2935651,0
+GSK.US,D,20250905,000000,39.89,40.71,39.85,40.5,6540654,0
+GSK.US,D,20250908,000000,39.76,40.08,39.37,40.05,2817444,0
+GSK.US,D,20250909,000000,40.44,41,40.34,40.78,9420887,0
+GSK.US,D,20250910,000000,40.51,40.63,40.38,40.5,3014128,0
+GSK.US,D,20250911,000000,40.91,41.53,40.84,41.48,2653424,0
+GSK.US,D,20250912,000000,41.24,41.39,40.5,40.83,4741975,0
+GSK.US,D,20250915,000000,40.7,40.81,40.235,40.3,2793662,0
+GSK.US,D,20250916,000000,40.3,40.42,40.025,40.05,3238835,0
+GSK.US,D,20250917,000000,40.28,40.525,40.13,40.36,3929480,0
+GSK.US,D,20250918,000000,40.12,40.36,40.045,40.3,2019919,0
+GSK.US,D,20250919,000000,40.64,40.83,40.505,40.67,3691390,0
+GSK.US,D,20250922,000000,40.61,41.1,40.53,40.91,3093521,0
+GSK.US,D,20250923,000000,40.91,40.93,40.455,40.52,3389282,0
+GSK.US,D,20250924,000000,40.1,40.365,39.9202,40.18,3286115,0
+GSK.US,D,20250925,000000,40.16,40.23,39.29,39.52,4638071,0
+GSK.US,D,20250926,000000,39.95,40.23,39.46,39.85,4760844,0
+GSK.US,D,20250929,000000,40.485,41.1,40.36,41.1,7271643,0
+GSK.US,D,20250930,000000,41.85,43.32,41.75,43.16,11695554,0
+GSK.US,D,20251001,000000,44.22,45.59,44.17,45.51,14144173,0
+GSK.US,D,20251002,000000,44.69,44.96,43.645,43.69,13319345,0
+GSK.US,D,20251003,000000,44.07,44.255,43.04,43.35,13115768,0
+GSK.US,D,20251006,000000,43.7,44.02,43.35,43.45,6465430,0
+GSK.US,D,20251007,000000,43.26,43.675,43.09,43.5,3867853,0
+GSK.US,D,20251008,000000,43.78,43.9,43.34,43.35,2947936,0
+GSK.US,D,20251009,000000,44.05,44.23,43.375,43.44,4429799,0
+GSK.US,D,20251010,000000,43.76,43.775,43.1017,43.54,5318571,0
+GSK.US,D,20251013,000000,43.24,43.745,43.21,43.69,3151492,0
+GSK.US,D,20251014,000000,43.81,44.165,43.705,44.15,3693655,0
+GSK.US,D,20251015,000000,43.225,43.93,43.22,43.78,4551887,0
+GSK.US,D,20251016,000000,43.99,44.095,43.6229,43.77,2609859,0
+GSK.US,D,20251017,000000,43.36,44.35,43.34,43.91,4076087,0
+GSK.US,D,20251020,000000,43.88,44.305,43.705,44.12,3216791,0
+GSK.US,D,20251021,000000,44.36,44.44,43.83,43.94,3909955,0
+GSK.US,D,20251022,000000,44.06,44.47,44.01,44.26,3044494,0
+GSK.US,D,20251023,000000,43.98,46.87,43.975,45.54,7897577,0
+GSK.US,D,20251024,000000,43.79,43.99,42.845,43.24,9860195,0
+GSK.US,D,20251027,000000,43.85,44.22,43.65,43.8,5573082,0
+GSK.US,D,20251028,000000,44,44.24,42.885,43.7,8410490,0
+GSK.US,D,20251029,000000,46.02,46.705,45.5,45.93,13924419,0
+GSK.US,D,20251030,000000,45.93,47.16,45.82,46.94,8724758,0
+GSK.US,D,20251031,000000,46.89,47.12,46.57,46.86,5027438,0
+GSK.US,D,20251103,000000,46.7,46.75,46.255,46.35,4764898,0
+GSK.US,D,20251104,000000,46.09,47.02,45.99,46.82,5065415,0
+GSK.US,D,20251105,000000,46.56,47.04,46.52,46.69,5524960,0
+GSK.US,D,20251106,000000,46.84,47.205,46.62,47.1,4212600,0
+GSK.US,D,20251107,000000,46.75,46.93,46.385,46.63,5552887,0
+GSK.US,D,20251110,000000,46.6,47.37,46.56,47.36,2861682,0
+GSK.US,D,20251111,000000,47.83,48.48,47.82,48.41,3916115,0
+GSK.US,D,20251112,000000,47.76,48.305,47.52,48.07,3566145,0
+GSK.US,D,20251113,000000,48.02,48.685,48.01,48.14,4035935,0
+GSK.US,D,20251114,000000,47.32,47.57,47.1,47.18,5054167,0
+GSK.US,D,20251117,000000,47.565,47.975,47.42,47.53,3735109,0
+GSK.US,D,20251118,000000,47.02,47.48,46.96,47.37,4634984,0
+GSK.US,D,20251119,000000,47.02,47.08,46.32,46.34,6213130,0
+GSK.US,D,20251120,000000,46.6,46.6,45.805,46.11,6208599,0
+GSK.US,D,20251121,000000,46.47,47.315,46.47,47.19,4235435,0
+GSK.US,D,20251124,000000,47.07,47.34,46.86,46.99,5306127,0
+GSK.US,D,20251125,000000,47.32,47.92,47.31,47.55,6602184,0
+GSK.US,D,20251126,000000,48.04,48.355,47.98,48.02,4282065,0
+GSK.US,D,20251128,000000,47.89,47.9,47.415,47.86,2851788,0
+GSK.US,D,20251201,000000,48.06,48.08,47.125,47.19,3663248,0
+GSK.US,D,20251202,000000,48.09,48.405,47.78,48.27,4840745,0
+GSK.US,D,20251203,000000,48.95,49.31,48.8,48.97,3696082,0
+GSK.US,D,20251204,000000,48.95,49.055,48.53,48.57,3326056,0
+GSK.US,D,20251205,000000,48.77,48.8499,48.005,48.41,2380422,0
+GSK.US,D,20251208,000000,48.4,48.58,48.145,48.47,4354005,0
+GSK.US,D,20251209,000000,48.01,48.2901,47.2,47.27,3782770,0
+GSK.US,D,20251210,000000,48.04,48.435,47.82,48.41,2988235,0
+GSK.US,D,20251211,000000,48.46,48.97,48.45,48.88,3871093,0
+GSK.US,D,20251212,000000,48.895,48.99,48.555,48.81,2972812,0
+GSK.US,D,20251215,000000,48.9,49.39,48.9,49.24,4059483,0
+GSK.US,D,20251216,000000,49.28,49.355,48.52,48.78,3800683,0
+GSK.US,D,20251217,000000,49.35,49.4415,48.68,48.71,5257660,0
+GSK.US,D,20251218,000000,48.4,48.69,48.24,48.29,3470365,0
+GSK.US,D,20251219,000000,48.21,48.925,48.145,48.61,3286418,0
+GSK.US,D,20251222,000000,48.65,48.88,48.5,48.59,2602844,0
+GSK.US,D,20251223,000000,48.98,49.23,48.72,48.85,2857702,0
+GSK.US,D,20251224,000000,48.76,49.04,48.69,48.96,1064871,0
+GSK.US,D,20251226,000000,48.92,49.13,48.85,49.08,1207599,0
+GSK.US,D,20251229,000000,48.94,49.235,48.92,49.11,1821112,0
+GSK.US,D,20251230,000000,49.3,49.4,49.141,49.3,1833635,0
+GSK.US,D,20251231,000000,49.22,49.24,48.925,49.04,1584812,0
+GSK.US,D,20260102,000000,49.23,49.63,49.07,49.63,3486261,0
+GSK.US,D,20260105,000000,49.45,49.565,48.585,49.02,5277928,0
+GSK.US,D,20260106,000000,50.69,51.46,50.34,50.56,5923880,0
+GSK.US,D,20260107,000000,50.685,51.39,50.56,50.62,5205076,0
+GSK.US,D,20260108,000000,50.8,51.265,50.02,50.22,4406993,0
+GSK.US,D,20260109,000000,50.47,50.805,50.36,50.39,3925737,0
+GSK.US,D,20260112,000000,50.815,50.815,50.17,50.39,2640696,0
+GSK.US,D,20260113,000000,49.9301,50.07,49.32,49.9,3693228,0
+GSK.US,D,20260114,000000,50.2,50.87,50.16,50.79,3684192,0
+GSK.US,D,20260115,000000,50.5,50.5,49.07,49.12,6545320,0
+GSK.US,D,20260116,000000,48.85,48.93,48.09,48.22,7543556,0
+GSK.US,D,20260120,000000,48.05,48.345,47.62,47.65,8201247,0
+GSK.US,D,20260121,000000,47.85,48.38,47.77,48.07,6516360,0
+GSK.US,D,20260122,000000,48.41,48.75,48.08,48.65,4564463,0
+GSK.US,D,20260123,000000,48.76,49.16,48.57,49.15,5430027,0
+GSK.US,D,20260126,000000,49.77,50.57,49.74,50.32,4220693,0
+GSK.US,D,20260127,000000,50.51,51.37,50.49,50.8,5105322,0
+GSK.US,D,20260128,000000,50.17,50.61,49.595,50.1,5883597,0
+GSK.US,D,20260129,000000,50.82,51.09,50.63,50.66,5904832,0
+GSK.US,D,20260130,000000,51.14,51.69,51.055,51.6,5489868,0
+GSK.US,D,20260202,000000,52.17,52.665,52.13,52.47,4151245,0
+GSK.US,D,20260203,000000,52.49,53.38,52.43,53.34,6205900,0
+GSK.US,D,20260204,000000,56.61,57.62,56.33,57.23,10897002,0
+GSK.US,D,20260205,000000,57.79,59.615,57.73,59.17,13085085,0
+GSK.US,D,20260206,000000,59.29,60.37,59.25,60.23,8149117,0
+GSK.US,D,20260209,000000,59.86,59.94,58.61,59.01,8070939,0
+GSK.US,D,20260210,000000,59.27,59.32,58.19,58.82,9503887,0
+GSK.US,D,20260211,000000,58.74,58.92,58.015,58.49,6951483,0
+GSK.US,D,20260212,000000,58.44,58.615,58.05,58.54,6244583,0
+GSK.US,D,20260213,000000,58.85,59.17,58.56,58.93,6280813,0
+GSK.US,D,20260217,000000,60.52,61.025,60.06,60.87,5675239,0
+GSK.US,D,20260218,000000,61.54,61.695,60.985,61.18,5389786,0
diff --git a/daily/us/nyse stocks/1/gxo.us.txt b/daily/us/nyse stocks/1/gxo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..910a39c98663966ec423b2042b5aef93e61b2942
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxo.us.txt	
@@ -0,0 +1,1142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXO.US,D,20210803,000000,66.49,71.17,63.2,66.38,4561346,0
+GXO.US,D,20210804,000000,67.2,77.48,67.2,70.53,3560159,0
+GXO.US,D,20210805,000000,70.46,71.04,64.89,65.6,3087109,0
+GXO.US,D,20210806,000000,66.1,67.93,62.601,64,2378950,0
+GXO.US,D,20210809,000000,63.87,67.38,63.02,64.87,2291688,0
+GXO.US,D,20210810,000000,65.24,69.47,61.05,65.95,2252947,0
+GXO.US,D,20210811,000000,67.25,70.14,65.51,69.4,1612188,0
+GXO.US,D,20210812,000000,69.04,76.62,68.67,75.87,2549310,0
+GXO.US,D,20210813,000000,75.73,82.26,74.5011,78.47,1874166,0
+GXO.US,D,20210816,000000,79.87,80.75,75.05,79.17,1476073,0
+GXO.US,D,20210817,000000,79,80.8,72.69,74.43,1395013,0
+GXO.US,D,20210818,000000,75.69,79.09,74.39,76.58,1076712,0
+GXO.US,D,20210819,000000,76,80.11,75.9601,76.83,1573124,0
+GXO.US,D,20210820,000000,76.96,78.89,76,77.05,953506,0
+GXO.US,D,20210823,000000,78.32,80.0373,77.15,79.06,1005571,0
+GXO.US,D,20210824,000000,80.6,85,79.86,84.05,1607557,0
+GXO.US,D,20210825,000000,84.01,89.3,84.01,87.04,1252026,0
+GXO.US,D,20210826,000000,86.78,87.22,83.075,84.36,1132028,0
+GXO.US,D,20210827,000000,84.73,87.48,83.76,85.63,713331,0
+GXO.US,D,20210830,000000,85.74,85.92,83.7,84.93,645539,0
+GXO.US,D,20210831,000000,84.57,85.06,81.06,81.79,1252327,0
+GXO.US,D,20210901,000000,81.48,84.35,79.4,83.01,826718,0
+GXO.US,D,20210902,000000,83.3,86.5,83.0159,85.48,881672,0
+GXO.US,D,20210903,000000,84.74,87.54,84.285,86.97,528264,0
+GXO.US,D,20210907,000000,87.18,87.49,84.21,84.63,1038571,0
+GXO.US,D,20210908,000000,84.2,84.84,81.611,82.65,569853,0
+GXO.US,D,20210909,000000,82.21,84.8351,81.78,82.6,571753,0
+GXO.US,D,20210910,000000,83,84.42,82.2166,82.71,365086,0
+GXO.US,D,20210913,000000,82.74,84.19,78.92,80.99,734989,0
+GXO.US,D,20210914,000000,80.99,83.4,79.95,81.34,766826,0
+GXO.US,D,20210915,000000,80.77,81.18,79.11,79.51,1032140,0
+GXO.US,D,20210916,000000,81.1,84.98,80.685,83.75,999838,0
+GXO.US,D,20210917,000000,83.72,85.75,80.93,81.32,2116529,0
+GXO.US,D,20210920,000000,77.73,79.9799,77.11,79.8,1092087,0
+GXO.US,D,20210921,000000,80.1,84.3756,80.01,83.38,847779,0
+GXO.US,D,20210922,000000,83.71,84.6599,81.85,83.78,460471,0
+GXO.US,D,20210923,000000,82.81,84.94,81.45,82.1,679286,0
+GXO.US,D,20210924,000000,80.85,81.8,79.33,80.17,427258,0
+GXO.US,D,20210927,000000,79,80.1793,77.8501,78.55,632962,0
+GXO.US,D,20210928,000000,78.04,78.32,75.31,77.73,688741,0
+GXO.US,D,20210929,000000,77.85,78.24,75.7105,77.63,637409,0
+GXO.US,D,20210930,000000,77.49,79.79,77.09,78.44,532466,0
+GXO.US,D,20211001,000000,78.22,81.08,78,80.03,481849,0
+GXO.US,D,20211004,000000,80.36,80.655,77.7,78.02,662227,0
+GXO.US,D,20211005,000000,77.99,79.58,76.381,78.37,450471,0
+GXO.US,D,20211006,000000,77.21,78.4,76.1892,77.77,462908,0
+GXO.US,D,20211007,000000,78.27,80.79,77.82,79.02,478764,0
+GXO.US,D,20211008,000000,78.2,78.75,75.17,75.51,656782,0
+GXO.US,D,20211011,000000,75,75.5,73.35,73.73,997129,0
+GXO.US,D,20211012,000000,73.59,76.54,73.15,75.86,625367,0
+GXO.US,D,20211013,000000,76.32,83.0799,75.3701,79.21,1206124,0
+GXO.US,D,20211014,000000,81.28,82.6835,79.86,81.23,964702,0
+GXO.US,D,20211015,000000,81.5,84.446,80.1213,83.1,866077,0
+GXO.US,D,20211018,000000,83.08,86.2,82.37,85.79,541574,0
+GXO.US,D,20211019,000000,86.25,87.9899,84.8901,84.99,483598,0
+GXO.US,D,20211020,000000,84.89,86.02,84.89,85.61,429216,0
+GXO.US,D,20211021,000000,85.45,86.2105,83.1601,85.75,460732,0
+GXO.US,D,20211022,000000,86.02,87.11,85.56,85.72,363969,0
+GXO.US,D,20211025,000000,85.5,86.55,84.87,86.22,345694,0
+GXO.US,D,20211026,000000,87.2,91.61,87.2,88.29,1105013,0
+GXO.US,D,20211027,000000,89.45,91.1,86.2,86.32,976596,0
+GXO.US,D,20211028,000000,86.41,88.87,86.25,88.85,423684,0
+GXO.US,D,20211029,000000,88.8,91.0899,87.89,88.8,558744,0
+GXO.US,D,20211101,000000,90.01,92.2299,89.51,90.82,983741,0
+GXO.US,D,20211102,000000,92.71,95.79,88.98,94.84,1031965,0
+GXO.US,D,20211103,000000,95.67,99,93.2108,98.79,594803,0
+GXO.US,D,20211104,000000,99.8,100.64,96.13,96.78,543550,0
+GXO.US,D,20211105,000000,98.11,98.1433,92.23,93.49,643610,0
+GXO.US,D,20211108,000000,94.3,96,93.57,94.68,529767,0
+GXO.US,D,20211109,000000,94.79,96.36,93.01,96.03,427824,0
+GXO.US,D,20211110,000000,95.29,95.65,91.8903,93.24,332545,0
+GXO.US,D,20211111,000000,93.58,97.2999,92.9,95.71,421207,0
+GXO.US,D,20211112,000000,96.17,100.09,95.45,98.56,409627,0
+GXO.US,D,20211115,000000,98.22,98.85,96.18,98.63,316894,0
+GXO.US,D,20211116,000000,98.04,101.89,98.04,101.32,520708,0
+GXO.US,D,20211117,000000,102,105.38,100.62,103.51,801071,0
+GXO.US,D,20211118,000000,105.68,105.92,102,103.57,808580,0
+GXO.US,D,20211119,000000,102.51,103.8747,99.46,101.04,762118,0
+GXO.US,D,20211122,000000,101.09,105.07,101.0078,103.03,569435,0
+GXO.US,D,20211123,000000,99.03,101.54,93.8,96.49,925109,0
+GXO.US,D,20211124,000000,96.22,98.73,95.6919,98.62,368380,0
+GXO.US,D,20211126,000000,97.04,98.12,95.26,97.36,273015,0
+GXO.US,D,20211129,000000,99,102.57,97.9404,100.76,669783,0
+GXO.US,D,20211130,000000,100.16,100.71,93.3249,96.05,2008700,0
+GXO.US,D,20211201,000000,96.97,97.89,91.6,92.02,652958,0
+GXO.US,D,20211202,000000,92.05,94.1495,90.35,92.1,877809,0
+GXO.US,D,20211203,000000,92.57,94.04,85.7195,88.02,1195264,0
+GXO.US,D,20211206,000000,88.65,93,86.8357,92.8,914037,0
+GXO.US,D,20211207,000000,94.55,96.82,92.42,94.37,687477,0
+GXO.US,D,20211208,000000,94.56,94.56,90.65,91.13,733920,0
+GXO.US,D,20211209,000000,91.02,93.7,90.06,92.85,488180,0
+GXO.US,D,20211210,000000,88.74,89.46,83.61,85.78,2313278,0
+GXO.US,D,20211213,000000,87,87.16,83.695,86.51,1439500,0
+GXO.US,D,20211214,000000,85.27,87.59,83.5,85.06,1135025,0
+GXO.US,D,20211215,000000,84.32,88.5,82.85,87.94,1578850,0
+GXO.US,D,20211216,000000,88.94,89.32,83.29,85,1198175,0
+GXO.US,D,20211217,000000,84.63,87.92,83.26,86.39,2336182,0
+GXO.US,D,20211220,000000,85.21,86.07,82.62,83.83,790349,0
+GXO.US,D,20211221,000000,85.25,89.07,85.25,88.54,950266,0
+GXO.US,D,20211222,000000,88.77,91.78,88.4,90.11,666515,0
+GXO.US,D,20211223,000000,90.25,92.73,90.25,91.83,478986,0
+GXO.US,D,20211227,000000,92.5,92.5474,90.52,91.4,411104,0
+GXO.US,D,20211228,000000,91.58,92.87,91.07,91.57,412710,0
+GXO.US,D,20211229,000000,91.97,92.28,89.43,90.54,274532,0
+GXO.US,D,20211230,000000,90.39,92.51,89.7701,91.22,552472,0
+GXO.US,D,20211231,000000,91.45,92.49,90.31,90.83,343956,0
+GXO.US,D,20220103,000000,91.02,92.04,88.78,89.4,566438,0
+GXO.US,D,20220104,000000,89.25,89.96,87.1401,89.84,639434,0
+GXO.US,D,20220105,000000,89.62,89.75,84.6901,85.04,887867,0
+GXO.US,D,20220106,000000,84.31,85.3675,82.47,84.33,611429,0
+GXO.US,D,20220107,000000,83.46,85.46,82.64,83.43,701197,0
+GXO.US,D,20220110,000000,82.6,86.6099,82.04,85.91,1100162,0
+GXO.US,D,20220111,000000,85.78,87.6,85.0421,86.9,657632,0
+GXO.US,D,20220112,000000,87.27,90.97,86.565,88.48,798832,0
+GXO.US,D,20220113,000000,88.7,91.05,88.57,90.14,1110892,0
+GXO.US,D,20220114,000000,88.57,91.895,87.8836,91.3,742912,0
+GXO.US,D,20220118,000000,89.47,89.96,85.42,86.05,894444,0
+GXO.US,D,20220119,000000,87.59,89.045,84.34,86.34,794702,0
+GXO.US,D,20220120,000000,87.12,90.93,87.12,87.89,953721,0
+GXO.US,D,20220121,000000,86.62,88.34,84.48,84.62,702997,0
+GXO.US,D,20220124,000000,82.5,82.5,75.16,81.83,1403773,0
+GXO.US,D,20220125,000000,79.56,80.88,77.7801,79.43,757182,0
+GXO.US,D,20220126,000000,80.59,82.79,76.02,77.01,1091123,0
+GXO.US,D,20220127,000000,77.79,78.06,71.66,71.86,1665400,0
+GXO.US,D,20220128,000000,71.89,78.33,70.51,78.24,1103705,0
+GXO.US,D,20220131,000000,78.25,81.28,77.53,81.21,548291,0
+GXO.US,D,20220201,000000,82.09,83.88,79.84,81.69,438963,0
+GXO.US,D,20220202,000000,82.58,83.52,80.7,82.79,437188,0
+GXO.US,D,20220203,000000,81.81,82.55,80.1,80.35,377758,0
+GXO.US,D,20220204,000000,79.37,81.2,78.3,80.42,476595,0
+GXO.US,D,20220207,000000,80.28,83.54,79.79,83.4,591766,0
+GXO.US,D,20220208,000000,82.65,84.89,82.42,84.3,521923,0
+GXO.US,D,20220209,000000,85.78,87.94,85.78,86.99,744568,0
+GXO.US,D,20220210,000000,85.7,87.81,85,85.31,673877,0
+GXO.US,D,20220211,000000,85.29,86.805,82.6,83.33,520673,0
+GXO.US,D,20220214,000000,82.84,84.32,81.38,82.26,550109,0
+GXO.US,D,20220215,000000,83.88,84.87,81.82,84.05,713232,0
+GXO.US,D,20220216,000000,88.02,88.05,84.72,85.8,952584,0
+GXO.US,D,20220217,000000,86.48,86.65,84.05,84.22,698903,0
+GXO.US,D,20220218,000000,83.55,84.2,81.0123,81.21,698850,0
+GXO.US,D,20220222,000000,80.38,83.16,79.01,81.36,890775,0
+GXO.US,D,20220223,000000,82.2,83.06,79.58,80.49,865234,0
+GXO.US,D,20220224,000000,77.09,83.77,76.23,83.47,954627,0
+GXO.US,D,20220225,000000,83.38,84.45,82.41,84.38,727231,0
+GXO.US,D,20220228,000000,81.69,84.05,80.04,83.93,761450,0
+GXO.US,D,20220301,000000,83.1,83.64,78.22,79.09,1085949,0
+GXO.US,D,20220302,000000,79.52,80.11,77.93,79.16,791634,0
+GXO.US,D,20220303,000000,79.2,79.89,76.89,77.64,527098,0
+GXO.US,D,20220304,000000,76.94,77.78,73.925,74.19,716056,0
+GXO.US,D,20220307,000000,73,73.2,63.87,64.28,1967023,0
+GXO.US,D,20220308,000000,64.76,69.66,62.55,68,1654608,0
+GXO.US,D,20220309,000000,69.96,72.38,68.97,71.58,948960,0
+GXO.US,D,20220310,000000,69.99,71.22,67.31,67.77,1072283,0
+GXO.US,D,20220311,000000,68.84,68.84,65.47,65.8,1174334,0
+GXO.US,D,20220314,000000,66.11,66.81,64.58,66.15,1288841,0
+GXO.US,D,20220315,000000,66.96,69.41,66.3,68.76,858144,0
+GXO.US,D,20220316,000000,69.9,74.58,69.505,73.97,1403772,0
+GXO.US,D,20220317,000000,72.97,75.62,71.99,74.9,800556,0
+GXO.US,D,20220318,000000,74.81,79.54,74.59,79.24,1750779,0
+GXO.US,D,20220321,000000,78.24,78.97,75.8086,76.75,680588,0
+GXO.US,D,20220322,000000,77.3,78.63,76.79,77.57,830430,0
+GXO.US,D,20220323,000000,76.77,77.58,74.5,74.69,459926,0
+GXO.US,D,20220324,000000,75.31,75.53,72.8,75.29,615513,0
+GXO.US,D,20220325,000000,75,75.32,72.201,73.07,748047,0
+GXO.US,D,20220328,000000,73.37,74.75,72.08,74.04,817222,0
+GXO.US,D,20220329,000000,76,78.68,75.51,76.07,930273,0
+GXO.US,D,20220330,000000,75.25,75.9,74,74.84,411494,0
+GXO.US,D,20220331,000000,74.34,75.19,71.26,71.34,479443,0
+GXO.US,D,20220401,000000,71.82,72.28,68.075,69.22,1394214,0
+GXO.US,D,20220404,000000,68.68,69.52,67.24,68.47,1204529,0
+GXO.US,D,20220405,000000,68.27,68.44,65.06,66.96,1282802,0
+GXO.US,D,20220406,000000,66,66,62.12,63.11,1950433,0
+GXO.US,D,20220407,000000,62.59,63.43,60.08,61.69,2036102,0
+GXO.US,D,20220408,000000,60.81,62.165,60.28,61.24,1857659,0
+GXO.US,D,20220411,000000,60.13,63.3799,59.97,61.1,837159,0
+GXO.US,D,20220412,000000,61.99,62.38,60.04,60.24,634720,0
+GXO.US,D,20220413,000000,60.67,62.76,60.02,62.21,750975,0
+GXO.US,D,20220414,000000,57.3,59.385,56.19,59.3,5581112,0
+GXO.US,D,20220418,000000,59.05,59.46,58.27,59.16,1108914,0
+GXO.US,D,20220419,000000,59.28,63.24,59.28,62.77,1563923,0
+GXO.US,D,20220420,000000,63.26,64.82,63.12,63.95,1341905,0
+GXO.US,D,20220421,000000,64.78,65.96,63.74,64.08,1131531,0
+GXO.US,D,20220422,000000,63.61,64.15,61.26,61.34,914899,0
+GXO.US,D,20220425,000000,60.78,62.1697,59.45,62,734203,0
+GXO.US,D,20220426,000000,61.71,62.05,59.31,60.01,1071935,0
+GXO.US,D,20220427,000000,59.54,62.05,59.2,60.5,954289,0
+GXO.US,D,20220428,000000,61.12,62.57,60.55,61.74,720178,0
+GXO.US,D,20220429,000000,61.46,62.66,59.06,59.19,789483,0
+GXO.US,D,20220502,000000,59.14,60.27,58.33,60.16,1107370,0
+GXO.US,D,20220503,000000,60.35,61.56,59.35,59.87,1390566,0
+GXO.US,D,20220504,000000,59.84,61.7,59.27,61.7,1308628,0
+GXO.US,D,20220505,000000,62.65,64.33,59.6026,62.32,1496425,0
+GXO.US,D,20220506,000000,61.39,61.84,57.715,60.38,1871732,0
+GXO.US,D,20220509,000000,59.01,59.6,55.09,55.22,1709263,0
+GXO.US,D,20220510,000000,56.53,57.63,54.96,56.65,1028869,0
+GXO.US,D,20220511,000000,55.96,58.4,53.01,53.38,1105296,0
+GXO.US,D,20220512,000000,52.52,54.57,52.12,54.42,828908,0
+GXO.US,D,20220513,000000,55.06,58.475,55.06,56.84,942380,0
+GXO.US,D,20220516,000000,55.88,56.57,52.77,53.06,731434,0
+GXO.US,D,20220517,000000,54.67,55.5,54.11,55.08,550061,0
+GXO.US,D,20220518,000000,54.1,55.26,52.51,53.4,2246762,0
+GXO.US,D,20220519,000000,52.69,54.26,52.58,52.89,1327270,0
+GXO.US,D,20220520,000000,53.76,53.8,49.87,52.74,921741,0
+GXO.US,D,20220523,000000,53.13,53.28,51.05,52.08,1885232,0
+GXO.US,D,20220524,000000,53.29,53.71,49.81,50.53,1072832,0
+GXO.US,D,20220525,000000,49.57,52.69,49.28,52.36,1770876,0
+GXO.US,D,20220526,000000,52.8,54.65,52.565,53.65,993024,0
+GXO.US,D,20220527,000000,54.2,55.35,54.01,54.76,776242,0
+GXO.US,D,20220531,000000,54.47,55.61,53.7,54.27,1497462,0
+GXO.US,D,20220601,000000,54.41,55.16,51.49,51.63,791016,0
+GXO.US,D,20220602,000000,51.71,55.2,51.71,54.62,701654,0
+GXO.US,D,20220603,000000,54.01,55.73,52.98,54.43,608947,0
+GXO.US,D,20220606,000000,55.81,56.265,54.84,55.29,719530,0
+GXO.US,D,20220607,000000,54.36,55.4,53.76,54.77,1854811,0
+GXO.US,D,20220608,000000,53.86,53.97,51.78,52.46,869769,0
+GXO.US,D,20220609,000000,52,53.14,51.48,52.12,904077,0
+GXO.US,D,20220610,000000,51.2,52.22,49.75,50.78,1299331,0
+GXO.US,D,20220613,000000,49.04,49.405,47.23,48.17,1467687,0
+GXO.US,D,20220614,000000,48.95,49.38,47.06,48.19,1796080,0
+GXO.US,D,20220615,000000,49.36,50.23,47.235,48.16,872421,0
+GXO.US,D,20220616,000000,46.6,46.9,44.69,45.2,1248448,0
+GXO.US,D,20220617,000000,45.63,46.3,44.72,45.17,1252616,0
+GXO.US,D,20220621,000000,45.75,46.64,44.2,44.37,1518862,0
+GXO.US,D,20220622,000000,43.86,44.49,43.5517,43.85,719502,0
+GXO.US,D,20220623,000000,43.8,44.3,42.84,43.51,1231418,0
+GXO.US,D,20220624,000000,43.96,45.71,43.88,45.69,2602462,0
+GXO.US,D,20220627,000000,45.97,46.48,45.34,46.06,806237,0
+GXO.US,D,20220628,000000,46.97,46.99,45.47,45.5,1099835,0
+GXO.US,D,20220629,000000,45.15,45.15,43.08,44.19,1498674,0
+GXO.US,D,20220630,000000,43.09,44.12,41.455,43.27,2585247,0
+GXO.US,D,20220701,000000,42.85,44.22,42.725,44.04,1329169,0
+GXO.US,D,20220705,000000,43.09,43.95,42.5516,43.51,591487,0
+GXO.US,D,20220706,000000,43.21,43.8,41.655,42.06,1267245,0
+GXO.US,D,20220707,000000,42.57,43.93,42.38,43.64,870716,0
+GXO.US,D,20220708,000000,43.85,44.37,42.42,43.26,707117,0
+GXO.US,D,20220711,000000,42.57,42.915,41.5201,41.71,726159,0
+GXO.US,D,20220712,000000,41.45,42.14,40.79,41.34,625456,0
+GXO.US,D,20220713,000000,40.64,40.96,39.945,40.32,1070677,0
+GXO.US,D,20220714,000000,39.56,39.96,38.075,39.06,1204730,0
+GXO.US,D,20220715,000000,39.8,40.3,39.09,39.49,1364324,0
+GXO.US,D,20220718,000000,40.01,41.15,39.58,39.71,602473,0
+GXO.US,D,20220719,000000,40.63,42.31,40.63,42.06,724159,0
+GXO.US,D,20220720,000000,42.14,43.61,42.14,43.22,798274,0
+GXO.US,D,20220721,000000,42.92,44.23,42.805,44.08,1113457,0
+GXO.US,D,20220722,000000,44.1,44.7494,43.04,43.89,887715,0
+GXO.US,D,20220725,000000,44.09,44.17,43.37,43.95,758110,0
+GXO.US,D,20220726,000000,43.53,43.73,42.77,43.12,722279,0
+GXO.US,D,20220727,000000,43.65,44.78,42.63,44.59,840103,0
+GXO.US,D,20220728,000000,44.63,46.47,44.63,46.31,848242,0
+GXO.US,D,20220729,000000,46.3,48.53,45.9975,48,968816,0
+GXO.US,D,20220801,000000,47.61,50.14,47.09,49.88,1247553,0
+GXO.US,D,20220802,000000,49.36,50.57,48.9,49.77,1273450,0
+GXO.US,D,20220803,000000,52.5,52.99,51.22,52.11,1796212,0
+GXO.US,D,20220804,000000,52.6,53.48,50.55,51.66,1672118,0
+GXO.US,D,20220805,000000,50.5,50.5,47.895,48.07,1418957,0
+GXO.US,D,20220808,000000,48.41,50.06,48.1001,49.09,871677,0
+GXO.US,D,20220809,000000,48.98,48.98,46.76,47.09,939631,0
+GXO.US,D,20220810,000000,49.04,49.77,48.61,49.28,939571,0
+GXO.US,D,20220811,000000,49.93,52.08,49.73,51.29,970458,0
+GXO.US,D,20220812,000000,49.69,49.76,47.42,49.76,2754564,0
+GXO.US,D,20220815,000000,49.51,49.65,48.29,48.89,1293687,0
+GXO.US,D,20220816,000000,48.92,49.85,48.22,49.34,943789,0
+GXO.US,D,20220817,000000,48.67,48.67,47.25,47.49,1048665,0
+GXO.US,D,20220818,000000,47.12,47.93,46.6349,47.76,882831,0
+GXO.US,D,20220819,000000,47.44,47.81,46.4306,47.29,1128221,0
+GXO.US,D,20220822,000000,46.34,46.34,44.54,45.05,1053316,0
+GXO.US,D,20220823,000000,45.18,46.065,45.03,45.81,1025748,0
+GXO.US,D,20220824,000000,46.05,46.68,45.37,46.65,928022,0
+GXO.US,D,20220825,000000,46.91,47.86,46.79,47.72,811511,0
+GXO.US,D,20220826,000000,48.09,48.25,45.45,45.47,903541,0
+GXO.US,D,20220829,000000,45,45.55,44.32,44.36,615087,0
+GXO.US,D,20220830,000000,45.06,45.75,44.42,45.08,836009,0
+GXO.US,D,20220831,000000,45.5,45.8,44.38,44.38,1054965,0
+GXO.US,D,20220901,000000,44.25,44.37,42.1,43.48,1295295,0
+GXO.US,D,20220902,000000,44.23,44.5199,42.885,43.07,627035,0
+GXO.US,D,20220906,000000,43.67,44.54,42.69,44.31,1220024,0
+GXO.US,D,20220907,000000,43.99,45.375,43.13,45.14,975721,0
+GXO.US,D,20220908,000000,44.85,45.73,44.07,45.18,1157098,0
+GXO.US,D,20220909,000000,45.55,46.67,45.55,46.43,733054,0
+GXO.US,D,20220912,000000,47,47.91,46.595,47.04,838051,0
+GXO.US,D,20220913,000000,45.32,46.06,45.01,45.23,1138151,0
+GXO.US,D,20220914,000000,45.26,45.99,44.87,45.68,970844,0
+GXO.US,D,20220915,000000,45.36,46.679,43.68,43.72,1106861,0
+GXO.US,D,20220916,000000,42.29,42.43,39.17,40.09,6088762,0
+GXO.US,D,20220919,000000,39.39,41.36,39.31,41.29,1161313,0
+GXO.US,D,20220920,000000,40.84,41.1135,39.39,39.48,934107,0
+GXO.US,D,20220921,000000,39.58,42.07,39.1601,40.75,1552331,0
+GXO.US,D,20220922,000000,40.42,40.79,38.63,38.7,1703633,0
+GXO.US,D,20220923,000000,37.58,37.69,36.2104,36.72,1556321,0
+GXO.US,D,20220926,000000,36.42,37.13,35.35,35.4,1146875,0
+GXO.US,D,20220927,000000,35.74,36.17,34.6736,35.99,1389058,0
+GXO.US,D,20220928,000000,35.91,37.615,35.8163,37.59,822232,0
+GXO.US,D,20220929,000000,36.88,37.33,35.4,35.92,1060027,0
+GXO.US,D,20220930,000000,35.56,36.34,34.98,35.06,987508,0
+GXO.US,D,20221003,000000,35.51,37.3039,34.8,36.83,959491,0
+GXO.US,D,20221004,000000,37.83,38.5,37.75,38.06,1074223,0
+GXO.US,D,20221005,000000,37.24,38.045,36.49,37.76,962186,0
+GXO.US,D,20221006,000000,37.07,37.79,36.46,36.61,861682,0
+GXO.US,D,20221007,000000,35.9,36.05,34.01,34.54,1323248,0
+GXO.US,D,20221010,000000,34.95,35.3,34.4,35.07,637383,0
+GXO.US,D,20221011,000000,34.97,35.285,34.25,34.6,788517,0
+GXO.US,D,20221012,000000,34.5,34.9132,34.13,34.27,835635,0
+GXO.US,D,20221013,000000,33.01,34.96,32.1,34.43,1418709,0
+GXO.US,D,20221014,000000,35,35.47,33.56,33.99,1160011,0
+GXO.US,D,20221017,000000,35.19,36.35,35.03,36.22,1282864,0
+GXO.US,D,20221018,000000,37.25,37.89,36.01,36.67,967749,0
+GXO.US,D,20221019,000000,36.48,36.48,33.71,34.35,853250,0
+GXO.US,D,20221020,000000,34.15,35.2,33.8,34.18,849711,0
+GXO.US,D,20221021,000000,33.98,34.3,33.11,33.9,930958,0
+GXO.US,D,20221024,000000,34.19,34.27,32.9,33.2,969014,0
+GXO.US,D,20221025,000000,33.89,36.25,33.7504,35.98,1163445,0
+GXO.US,D,20221026,000000,36.06,37.64,36.06,36.34,719854,0
+GXO.US,D,20221027,000000,36.71,37.34,36.18,36.66,999180,0
+GXO.US,D,20221028,000000,36.58,36.755,35.2479,36.7,967149,0
+GXO.US,D,20221031,000000,36.4,36.9521,36.24,36.54,738965,0
+GXO.US,D,20221101,000000,37.52,37.83,36.72,37.46,696832,0
+GXO.US,D,20221102,000000,37.06,37.44,35.07,35.25,832155,0
+GXO.US,D,20221103,000000,34.89,35.45,33.95,34.78,616329,0
+GXO.US,D,20221104,000000,35.57,35.94,34.55,35.07,1027710,0
+GXO.US,D,20221107,000000,35.43,36.325,35.4,36.21,1143760,0
+GXO.US,D,20221108,000000,36.28,37.38,34.505,36.52,1195594,0
+GXO.US,D,20221109,000000,36.865,39.4,36.56,36.99,6680226,0
+GXO.US,D,20221110,000000,38.3,42.96,38.17,42.34,2535302,0
+GXO.US,D,20221111,000000,42.95,45.78,42.78,44.94,2075488,0
+GXO.US,D,20221114,000000,44.25,44.6,43.12,44.03,956574,0
+GXO.US,D,20221115,000000,44.95,46.61,44.57,45.02,1167847,0
+GXO.US,D,20221116,000000,44.09,44.66,42.29,42.81,973363,0
+GXO.US,D,20221117,000000,41.58,41.96,40.7,41.94,1024422,0
+GXO.US,D,20221118,000000,42.97,43.22,41.68,42.15,531394,0
+GXO.US,D,20221121,000000,41.32,41.8,40.21,41.21,679050,0
+GXO.US,D,20221122,000000,41.74,43.07,41.21,42.61,692279,0
+GXO.US,D,20221123,000000,42.82,43.98,42.45,43.89,573749,0
+GXO.US,D,20221125,000000,43.75,44.07,43.35,43.88,234259,0
+GXO.US,D,20221128,000000,43.13,43.95,42.53,42.9,866390,0
+GXO.US,D,20221129,000000,43.11,43.83,42.82,43.42,606263,0
+GXO.US,D,20221130,000000,44.13,47.079,43.7825,46.86,1406981,0
+GXO.US,D,20221201,000000,46.69,47.56,45.95,46.35,722187,0
+GXO.US,D,20221202,000000,46.03,47.0927,45.41,46.77,721756,0
+GXO.US,D,20221205,000000,46.13,46.67,44.68,44.81,743734,0
+GXO.US,D,20221206,000000,44.72,44.72,42.29,43.4,1388197,0
+GXO.US,D,20221207,000000,42.96,43.99,42.53,43.34,859270,0
+GXO.US,D,20221208,000000,43.71,44.49,43.42,43.9,602975,0
+GXO.US,D,20221209,000000,43.56,44.265,43.2301,43.36,367846,0
+GXO.US,D,20221212,000000,42.86,44.18,42.025,43.96,715533,0
+GXO.US,D,20221213,000000,46.455,48.33,45.43,46.12,1899557,0
+GXO.US,D,20221214,000000,45.62,47.65,45.6101,46.34,1107454,0
+GXO.US,D,20221215,000000,45.16,45.9,44.35,44.4,866197,0
+GXO.US,D,20221216,000000,44,44.45,42,42.41,3314724,0
+GXO.US,D,20221219,000000,42.54,43.47,42,43.1,643363,0
+GXO.US,D,20221220,000000,42.85,43.33,41.66,42.04,988437,0
+GXO.US,D,20221221,000000,42.53,43.78,42.53,43.3,636710,0
+GXO.US,D,20221222,000000,42.57,43.015,41.29,42.14,550098,0
+GXO.US,D,20221223,000000,42.18,43.05,41.53,43.03,431089,0
+GXO.US,D,20221227,000000,42.91,43.53,42.3,43.01,467223,0
+GXO.US,D,20221228,000000,42.97,43.22,40.935,41.32,566923,0
+GXO.US,D,20221229,000000,41.81,43.81,41.71,43.63,571298,0
+GXO.US,D,20221230,000000,42.78,43.065,42.1,42.69,509140,0
+GXO.US,D,20230103,000000,44,44.18,41.91,41.96,580157,0
+GXO.US,D,20230104,000000,42.59,43.41,42.02,43.28,679881,0
+GXO.US,D,20230105,000000,42.54,44.85,41.83,44.49,1233284,0
+GXO.US,D,20230106,000000,44.99,46.63,44.1377,46.23,748874,0
+GXO.US,D,20230109,000000,48.12,49.7099,47.18,48.74,1499252,0
+GXO.US,D,20230110,000000,48.3,48.635,47.39,47.93,854393,0
+GXO.US,D,20230111,000000,48.59,49.7,48.22,48.96,1374973,0
+GXO.US,D,20230112,000000,49.45,52.71,49.45,51.88,1743451,0
+GXO.US,D,20230113,000000,52.24,54.07,51.44,53.26,1571089,0
+GXO.US,D,20230117,000000,52.73,53.54,52.11,52.54,962036,0
+GXO.US,D,20230118,000000,53.22,54.6,52.04,52.39,1069939,0
+GXO.US,D,20230119,000000,51.85,52.43,51.07,52.2,694385,0
+GXO.US,D,20230120,000000,52.61,53.38,52.2445,53.26,738479,0
+GXO.US,D,20230123,000000,53.81,54.77,53.33,54.5,920973,0
+GXO.US,D,20230124,000000,54.78,54.98,52.08,52.38,843754,0
+GXO.US,D,20230125,000000,51.26,51.92,50.35,51.81,1177472,0
+GXO.US,D,20230126,000000,52.45,52.6773,50.34,51.04,980826,0
+GXO.US,D,20230127,000000,51,52,50.01,51.02,851329,0
+GXO.US,D,20230130,000000,50.21,50.82,49.72,50,709139,0
+GXO.US,D,20230131,000000,50.01,52.36,49.86,52.33,762210,0
+GXO.US,D,20230201,000000,52.6,55.34,52.59,54.73,1096381,0
+GXO.US,D,20230202,000000,53.93,55.96,53.73,55.47,1445498,0
+GXO.US,D,20230203,000000,53.88,56.11,53.51,54.83,1186644,0
+GXO.US,D,20230206,000000,53.94,54.55,52.71,53.93,696602,0
+GXO.US,D,20230207,000000,53.93,55.24,53.12,55,611496,0
+GXO.US,D,20230208,000000,55.28,55.3499,54.36,54.54,557280,0
+GXO.US,D,20230209,000000,54.87,55.49,52.96,53.2,903267,0
+GXO.US,D,20230210,000000,52.35,53.09,51.3212,52.55,913596,0
+GXO.US,D,20230213,000000,52.25,53.58,51.47,53.36,785030,0
+GXO.US,D,20230214,000000,52.66,53.67,51.47,53.19,1078585,0
+GXO.US,D,20230215,000000,52.94,53.18,49.5,50.53,1628122,0
+GXO.US,D,20230216,000000,49.95,50.36,48.77,50.11,1054531,0
+GXO.US,D,20230217,000000,49.83,49.98,49,49.84,793408,0
+GXO.US,D,20230221,000000,49.09,50.05,48.41,49.01,1040952,0
+GXO.US,D,20230222,000000,49.43,49.97,49.05,49.25,909246,0
+GXO.US,D,20230223,000000,49.79,50.66,48.94,49.94,515472,0
+GXO.US,D,20230224,000000,48.38,49.55,48.3201,48.67,583506,0
+GXO.US,D,20230227,000000,49.53,49.7,48.4115,48.45,456667,0
+GXO.US,D,20230228,000000,48.26,49.76,48.22,49.57,586652,0
+GXO.US,D,20230301,000000,49.79,50.59,49.34,50.41,762650,0
+GXO.US,D,20230302,000000,50.02,51.07,49.69,50.99,413471,0
+GXO.US,D,20230303,000000,51.25,52.365,50.91,52,855535,0
+GXO.US,D,20230306,000000,51.85,52.06,50.61,50.88,674305,0
+GXO.US,D,20230307,000000,50.77,51.17,49.99,50.16,334344,0
+GXO.US,D,20230308,000000,49.95,50.845,49.19,50.77,379567,0
+GXO.US,D,20230309,000000,50.87,51.23,48.35,48.4,696484,0
+GXO.US,D,20230310,000000,48.34,48.34,45.7,46.35,1132923,0
+GXO.US,D,20230313,000000,45.37,45.86,44.18,45,1079493,0
+GXO.US,D,20230314,000000,46.78,46.89,45.07,45.61,1052990,0
+GXO.US,D,20230315,000000,44.05,45.275,43.74,45.13,986097,0
+GXO.US,D,20230316,000000,44.66,46.58,44.34,46.08,804239,0
+GXO.US,D,20230317,000000,46.01,46.39,43.57,43.97,1498310,0
+GXO.US,D,20230320,000000,44.01,45.29,44.01,44.78,903110,0
+GXO.US,D,20230321,000000,45.58,46.77,45.58,46.53,846367,0
+GXO.US,D,20230322,000000,46.38,47.7,45.98,46.07,912108,0
+GXO.US,D,20230323,000000,46.37,47.1,45.1,45.33,633247,0
+GXO.US,D,20230324,000000,44.69,46.17,44.17,45.93,634532,0
+GXO.US,D,20230327,000000,46.55,47.655,46.13,47.27,707663,0
+GXO.US,D,20230328,000000,47.44,48.275,47.1848,47.6,451302,0
+GXO.US,D,20230329,000000,48.28,49.5,47.88,49.15,601642,0
+GXO.US,D,20230330,000000,49.84,50.2,49.345,49.55,323922,0
+GXO.US,D,20230331,000000,49.86,50.52,49.68,50.46,498800,0
+GXO.US,D,20230403,000000,50.14,50.43,49.328,49.96,491210,0
+GXO.US,D,20230404,000000,50.28,50.34,48.79,49.36,576466,0
+GXO.US,D,20230405,000000,49.01,49.24,47.98,48.68,978658,0
+GXO.US,D,20230406,000000,48.65,48.8399,47.9,48.29,322337,0
+GXO.US,D,20230410,000000,47.81,49.86,47.81,49.82,490598,0
+GXO.US,D,20230411,000000,49.7,51.31,49.4,51.06,793321,0
+GXO.US,D,20230412,000000,51.5,52.3,51.5,52.04,1378390,0
+GXO.US,D,20230413,000000,52.84,54.51,52.19,53.77,2378124,0
+GXO.US,D,20230414,000000,54.23,54.355,51.73,52.09,877276,0
+GXO.US,D,20230417,000000,52.02,52.61,51.04,52.01,613252,0
+GXO.US,D,20230418,000000,52.17,52.8,52.0687,52.66,519221,0
+GXO.US,D,20230419,000000,52.07,52.75,51.9,52.56,382159,0
+GXO.US,D,20230420,000000,52.06,52.68,51.7,52.38,655414,0
+GXO.US,D,20230421,000000,52.6,53.32,52.01,53.07,687515,0
+GXO.US,D,20230424,000000,52.87,53.22,52.25,52.66,368383,0
+GXO.US,D,20230425,000000,51.42,51.9,50.49,51.16,486279,0
+GXO.US,D,20230426,000000,50.88,50.915,49.42,49.51,592067,0
+GXO.US,D,20230427,000000,50,51.17,49.6,50.86,725078,0
+GXO.US,D,20230428,000000,50.83,54.13,50.83,53.13,1179993,0
+GXO.US,D,20230501,000000,52.87,53.75,52.87,53.23,642766,0
+GXO.US,D,20230502,000000,52.55,52.63,51.33,52.2,603775,0
+GXO.US,D,20230503,000000,52.08,53.42,52.07,52.13,517522,0
+GXO.US,D,20230504,000000,51.98,52.55,51.36,51.48,321364,0
+GXO.US,D,20230505,000000,52.27,52.55,51.765,52.5,779537,0
+GXO.US,D,20230508,000000,52.99,53.65,52.72,53.2,889141,0
+GXO.US,D,20230509,000000,52.43,54.09,52.19,53.17,968928,0
+GXO.US,D,20230510,000000,54,55.6925,53.72,54.71,1400764,0
+GXO.US,D,20230511,000000,55.39,56.19,53.43,54.57,822350,0
+GXO.US,D,20230512,000000,54.95,56.33,54.37,56.11,1114065,0
+GXO.US,D,20230515,000000,56.14,57.86,55.15,57.17,1345488,0
+GXO.US,D,20230516,000000,56.78,57.91,56.42,57.53,1096387,0
+GXO.US,D,20230517,000000,58.13,59.44,57.71,59.03,1681081,0
+GXO.US,D,20230518,000000,58.86,58.965,58.155,58.57,930774,0
+GXO.US,D,20230519,000000,58.8,58.84,58.05,58.59,606414,0
+GXO.US,D,20230522,000000,58.65,59.66,58.405,59.36,806509,0
+GXO.US,D,20230523,000000,59.03,60.8,58.16,58.47,727105,0
+GXO.US,D,20230524,000000,57.68,57.68,56.68,57.23,632996,0
+GXO.US,D,20230525,000000,57.41,57.6,55.93,56.38,919552,0
+GXO.US,D,20230526,000000,56.47,56.97,55.9375,56.47,614579,0
+GXO.US,D,20230530,000000,56.84,57.175,55.94,56.79,723655,0
+GXO.US,D,20230531,000000,56.51,56.77,54.87,55.92,934316,0
+GXO.US,D,20230601,000000,56.28,57.62,55.38,57.46,769431,0
+GXO.US,D,20230602,000000,58.41,59.41,57.83,59.23,728060,0
+GXO.US,D,20230605,000000,58.85,58.85,57.85,58.15,461325,0
+GXO.US,D,20230606,000000,57.83,59.51,57.82,59.36,434161,0
+GXO.US,D,20230607,000000,59.75,60.78,59.74,60.66,922484,0
+GXO.US,D,20230608,000000,60.94,62.27,60.53,61.93,1030697,0
+GXO.US,D,20230609,000000,61.77,61.92,60.24,60.36,639120,0
+GXO.US,D,20230612,000000,61.1,61.4,60.335,60.83,834222,0
+GXO.US,D,20230613,000000,61.67,62.12,61.12,61.82,786933,0
+GXO.US,D,20230614,000000,62.19,62.6,61.57,62.04,1077761,0
+GXO.US,D,20230615,000000,61.53,62.76,61.4,62.51,718206,0
+GXO.US,D,20230616,000000,62.76,62.76,60.83,61.15,1354919,0
+GXO.US,D,20230620,000000,60.43,60.82,59.73,59.92,985034,0
+GXO.US,D,20230621,000000,59.65,61.82,59.35,61.51,756953,0
+GXO.US,D,20230622,000000,60.66,61.61,60.37,60.98,787096,0
+GXO.US,D,20230623,000000,59.63,61.28,59.63,60.4,1129704,0
+GXO.US,D,20230626,000000,60.6,61.5,59.73,60.84,883082,0
+GXO.US,D,20230627,000000,61.81,62.56,61.04,61.99,756671,0
+GXO.US,D,20230628,000000,62,62.22,60.86,61.61,724501,0
+GXO.US,D,20230629,000000,62.45,62.97,62.15,62.74,424842,0
+GXO.US,D,20230630,000000,63.04,63.4606,61.95,62.82,490103,0
+GXO.US,D,20230703,000000,62.56,63.56,62.56,63.38,311011,0
+GXO.US,D,20230705,000000,62.37,62.8,61.635,62.04,778878,0
+GXO.US,D,20230706,000000,61.44,61.49,60.25,61.41,1139565,0
+GXO.US,D,20230707,000000,61.68,63.31,61.08,61.68,1019434,0
+GXO.US,D,20230710,000000,61.48,62.6,61.19,62.36,487592,0
+GXO.US,D,20230711,000000,62.45,63.34,62.36,63.14,594297,0
+GXO.US,D,20230712,000000,64.14,65.13,63.13,64.45,778183,0
+GXO.US,D,20230713,000000,64.49,66.105,64.49,65.86,994610,0
+GXO.US,D,20230714,000000,65.63,65.9567,63.82,64.22,762572,0
+GXO.US,D,20230717,000000,64.07,65.715,63.58,65.25,412724,0
+GXO.US,D,20230718,000000,65.58,66.85,65.37,66.24,751356,0
+GXO.US,D,20230719,000000,66.77,67.57,66.11,66.91,804186,0
+GXO.US,D,20230720,000000,67,67.48,65.93,66.06,730200,0
+GXO.US,D,20230721,000000,66.24,66.34,65.115,65.19,521962,0
+GXO.US,D,20230724,000000,65.01,65.53,64.755,65.17,387324,0
+GXO.US,D,20230725,000000,64.76,65.85,64.52,64.6,413337,0
+GXO.US,D,20230726,000000,64.56,65.979,64.55,65.91,472906,0
+GXO.US,D,20230727,000000,66.42,66.99,65.71,65.83,673843,0
+GXO.US,D,20230728,000000,66.62,67.36,66.26,66.37,850781,0
+GXO.US,D,20230731,000000,66.5,67.08,66.32,67.07,692254,0
+GXO.US,D,20230801,000000,66.4,67.22,65.87,66.2,570924,0
+GXO.US,D,20230802,000000,65.1,65.48,63.96,64.67,940949,0
+GXO.US,D,20230803,000000,62.91,63.93,60.66,63.54,881117,0
+GXO.US,D,20230804,000000,64.41,65.58,63.92,64.11,938919,0
+GXO.US,D,20230807,000000,65.09,66.33,64.28,64.75,681644,0
+GXO.US,D,20230808,000000,63.95,65.45,63.15,65.34,650803,0
+GXO.US,D,20230809,000000,65.15,65.35,64.5,64.54,364065,0
+GXO.US,D,20230810,000000,64.89,65.745,63.62,64.09,669041,0
+GXO.US,D,20230811,000000,63.6,63.78,62.2501,63.3,539697,0
+GXO.US,D,20230814,000000,62.89,63.66,61.89,63.61,706961,0
+GXO.US,D,20230815,000000,62.88,63.74,62.65,63.41,747614,0
+GXO.US,D,20230816,000000,63.42,63.83,62.78,62.78,649135,0
+GXO.US,D,20230817,000000,62.86,63.05,61.1,61.34,706840,0
+GXO.US,D,20230818,000000,60.56,61.82,60.4601,61.64,466302,0
+GXO.US,D,20230821,000000,61.62,62.91,61.62,62.52,748613,0
+GXO.US,D,20230822,000000,63.39,63.85,61.44,61.54,729337,0
+GXO.US,D,20230823,000000,61.48,62.25,61.04,62.1,392055,0
+GXO.US,D,20230824,000000,61.98,61.98,60.49,60.52,536042,0
+GXO.US,D,20230825,000000,60.65,61.605,60.1414,61.16,385163,0
+GXO.US,D,20230828,000000,61.72,62.23,60.89,60.97,254286,0
+GXO.US,D,20230829,000000,60.9,63.04,60.66,63,428704,0
+GXO.US,D,20230830,000000,62.67,64.24,62.475,63.94,486713,0
+GXO.US,D,20230831,000000,64.41,64.69,63.59,63.97,531635,0
+GXO.US,D,20230901,000000,64.82,65.48,64.495,65.21,538604,0
+GXO.US,D,20230905,000000,64.45,64.91,62.14,62.2,792114,0
+GXO.US,D,20230906,000000,62.28,63.005,61.73,62.13,411645,0
+GXO.US,D,20230907,000000,61.9,62.02,60.725,61.6,601262,0
+GXO.US,D,20230908,000000,61.53,61.96,60.72,60.79,446239,0
+GXO.US,D,20230911,000000,61.18,61.525,60.43,60.59,461892,0
+GXO.US,D,20230912,000000,60.08,60.44,59.62,59.8,584575,0
+GXO.US,D,20230913,000000,59.65,61.065,59.27,60.61,536163,0
+GXO.US,D,20230914,000000,61.56,62.68,60.0601,60.86,431926,0
+GXO.US,D,20230915,000000,60.85,61.05,59.53,60.23,1230254,0
+GXO.US,D,20230918,000000,60.23,60.23,58.15,58.51,737413,0
+GXO.US,D,20230919,000000,58.55,58.79,57.91,58.18,582093,0
+GXO.US,D,20230920,000000,58.42,59.235,57.88,57.92,536883,0
+GXO.US,D,20230921,000000,57.49,58.225,56.855,57.2,601993,0
+GXO.US,D,20230922,000000,57.5,58.2,57.115,57.85,559473,0
+GXO.US,D,20230925,000000,57.33,58.75,57.2077,58.44,390946,0
+GXO.US,D,20230926,000000,58.1,58.35,57.46,57.47,724248,0
+GXO.US,D,20230927,000000,57.78,58.58,57.29,58.13,478373,0
+GXO.US,D,20230928,000000,58.1,59.05,57.28,58.34,584594,0
+GXO.US,D,20230929,000000,58.97,59.54,58.51,58.65,653392,0
+GXO.US,D,20231002,000000,58.24,58.89,57.06,57.18,525468,0
+GXO.US,D,20231003,000000,56.18,56.505,53.97,54.71,1146621,0
+GXO.US,D,20231004,000000,54.88,55.8,54.24,55.34,762859,0
+GXO.US,D,20231005,000000,55.31,55.47,54.42,54.98,709047,0
+GXO.US,D,20231006,000000,54.75,56.36,54.695,55.89,670854,0
+GXO.US,D,20231009,000000,54.99,55.99,54.49,55.62,440917,0
+GXO.US,D,20231010,000000,56.06,57.13,55.92,56.59,656707,0
+GXO.US,D,20231011,000000,56.64,57.365,56.381,56.99,537665,0
+GXO.US,D,20231012,000000,56.94,56.94,55.01,55.16,376744,0
+GXO.US,D,20231013,000000,54.96,55.265,53.22,53.3,897016,0
+GXO.US,D,20231016,000000,53.76,54.75,53.58,53.89,959575,0
+GXO.US,D,20231017,000000,53.7,55.7789,53.7,55.25,770351,0
+GXO.US,D,20231018,000000,54.3,54.3,52.19,52.6,588200,0
+GXO.US,D,20231019,000000,52.33,52.96,50.95,51.39,729391,0
+GXO.US,D,20231020,000000,51.52,52.68,50.99,52.29,658131,0
+GXO.US,D,20231023,000000,52.11,52.42,51.45,51.53,392463,0
+GXO.US,D,20231024,000000,51.88,52.18,51.055,51.45,564065,0
+GXO.US,D,20231025,000000,51.09,51.09,49.9819,50.12,447779,0
+GXO.US,D,20231026,000000,50,50.88,49.35,50.08,584369,0
+GXO.US,D,20231027,000000,50.28,50.73,49.74,49.82,636478,0
+GXO.US,D,20231030,000000,50.75,51.05,50.04,50.48,548776,0
+GXO.US,D,20231031,000000,50.42,50.8379,50.24,50.51,475794,0
+GXO.US,D,20231101,000000,50.5,51.1,49.66,50.33,1149250,0
+GXO.US,D,20231102,000000,51.21,52.74,50.92,52.44,760283,0
+GXO.US,D,20231103,000000,53.045,54.23,53.045,53.68,521540,0
+GXO.US,D,20231106,000000,54,54.3,52.21,52.66,469409,0
+GXO.US,D,20231107,000000,52.51,52.96,51.8001,52.32,648361,0
+GXO.US,D,20231108,000000,53,54.99,52.91,54.28,1166437,0
+GXO.US,D,20231109,000000,54.27,54.3868,52.37,52.39,941384,0
+GXO.US,D,20231110,000000,52.69,53.43,52,53.39,1302937,0
+GXO.US,D,20231113,000000,53.18,53.88,52.68,53.85,553244,0
+GXO.US,D,20231114,000000,55.15,57.36,55.15,57.24,1125800,0
+GXO.US,D,20231115,000000,57.44,58.87,57.44,57.7,793058,0
+GXO.US,D,20231116,000000,57.61,57.9664,56.54,57.01,465815,0
+GXO.US,D,20231117,000000,57.49,57.75,56.92,57.4,581007,0
+GXO.US,D,20231120,000000,57.5,57.88,57.2,57.6,364455,0
+GXO.US,D,20231121,000000,57.03,57.43,56.5,56.68,600263,0
+GXO.US,D,20231122,000000,57.14,57.14,56.25,56.66,583135,0
+GXO.US,D,20231124,000000,56.7,57.435,56.63,56.71,184566,0
+GXO.US,D,20231127,000000,56.15,56.5,55.63,56.03,635970,0
+GXO.US,D,20231128,000000,55.83,56.7,55.28,56.07,569487,0
+GXO.US,D,20231129,000000,56.69,56.94,55.68,55.74,525642,0
+GXO.US,D,20231130,000000,56.19,56.46,55.18,56.26,727704,0
+GXO.US,D,20231201,000000,56.28,58.22,56.03,58.15,639995,0
+GXO.US,D,20231204,000000,57.68,59.225,57.68,58.89,562958,0
+GXO.US,D,20231205,000000,58.29,58.4334,57.27,57.32,606490,0
+GXO.US,D,20231206,000000,57.72,58.73,57.33,57.64,621242,0
+GXO.US,D,20231207,000000,57.86,58.34,57.13,57.25,502838,0
+GXO.US,D,20231208,000000,57,58.1299,56.95,57.27,635106,0
+GXO.US,D,20231211,000000,56.98,58.21,56.7,57.61,534133,0
+GXO.US,D,20231212,000000,57.61,58.02,57.24,57.69,533080,0
+GXO.US,D,20231213,000000,57.45,58.44,56.41,58.2,806939,0
+GXO.US,D,20231214,000000,59.5,60.67,59.49,60.29,1562636,0
+GXO.US,D,20231215,000000,60.28,61.495,60.01,61.31,2082335,0
+GXO.US,D,20231218,000000,61.55,62.2,61.05,61.17,550008,0
+GXO.US,D,20231219,000000,61.34,63.07,60.85,62.63,749178,0
+GXO.US,D,20231220,000000,61.83,62.645,60.81,60.88,840100,0
+GXO.US,D,20231221,000000,61.6,61.92,61.105,61.5,541183,0
+GXO.US,D,20231222,000000,62.22,62.49,61.73,62.08,319114,0
+GXO.US,D,20231226,000000,62.18,62.94,62,62.66,251689,0
+GXO.US,D,20231227,000000,62.59,62.7,62.01,62.35,467063,0
+GXO.US,D,20231228,000000,62.1,62.445,61.9,62.12,502682,0
+GXO.US,D,20231229,000000,61.89,62.055,60.852,61.16,371020,0
+GXO.US,D,20240102,000000,60.49,60.85,59.72,60.13,583093,0
+GXO.US,D,20240103,000000,58.9,59.01,57.17,57.77,870066,0
+GXO.US,D,20240104,000000,57.57,58.58,57.38,58.27,728104,0
+GXO.US,D,20240105,000000,57.68,59.47,57.68,58.99,753055,0
+GXO.US,D,20240108,000000,58.83,60.02,58.78,60.01,512792,0
+GXO.US,D,20240109,000000,59.54,59.86,58.68,59.22,597394,0
+GXO.US,D,20240110,000000,59.36,59.99,58.76,59.96,403202,0
+GXO.US,D,20240111,000000,59.36,59.74,58.58,59.38,452906,0
+GXO.US,D,20240112,000000,59.07,59.39,57.82,57.83,999879,0
+GXO.US,D,20240116,000000,57.34,57.58,56.57,57.51,902847,0
+GXO.US,D,20240117,000000,55.99,56.51,55.6,55.67,931029,0
+GXO.US,D,20240118,000000,55.82,55.865,55.05,55.65,966204,0
+GXO.US,D,20240119,000000,55.83,55.84,54.65,55.77,1162590,0
+GXO.US,D,20240122,000000,56.52,57.89,56.3943,56.66,646141,0
+GXO.US,D,20240123,000000,57.05,57.14,56.18,56.45,666356,0
+GXO.US,D,20240124,000000,56.82,56.82,55.37,55.49,534638,0
+GXO.US,D,20240125,000000,55.91,56.81,55.73,56.8,496071,0
+GXO.US,D,20240126,000000,57.18,57.75,56.9,56.96,396062,0
+GXO.US,D,20240129,000000,56.7,56.86,56.17,56.71,432463,0
+GXO.US,D,20240130,000000,55.93,56.22,55.5,55.84,451779,0
+GXO.US,D,20240131,000000,56.02,56.08,54.31,54.38,537190,0
+GXO.US,D,20240201,000000,54.7,55.09,53.81,54.99,542932,0
+GXO.US,D,20240202,000000,54.42,55.4,53.89,54.88,513431,0
+GXO.US,D,20240205,000000,54.75,54.875,53.48,53.89,407335,0
+GXO.US,D,20240206,000000,54,54.8516,54,54.63,589183,0
+GXO.US,D,20240207,000000,54.77,56.2,54.17,55.79,747438,0
+GXO.US,D,20240208,000000,55.69,56.74,55.69,56.56,540877,0
+GXO.US,D,20240209,000000,56.65,57.145,55.95,56.69,495806,0
+GXO.US,D,20240212,000000,56.64,57.83,56.35,57.12,660354,0
+GXO.US,D,20240213,000000,55.39,55.66,54.43,55.15,1051374,0
+GXO.US,D,20240214,000000,54.78,55.97,52.59,54.49,1368039,0
+GXO.US,D,20240215,000000,55.56,56.57,55.175,56.16,928130,0
+GXO.US,D,20240216,000000,55.57,56.08,54.86,55.18,884230,0
+GXO.US,D,20240220,000000,54.36,54.54,53.65,53.96,834635,0
+GXO.US,D,20240221,000000,53.64,54.11,53.15,53.56,674362,0
+GXO.US,D,20240222,000000,53.93,54.29,52.82,52.85,837445,0
+GXO.US,D,20240223,000000,53.22,53.8925,52.54,53.31,915544,0
+GXO.US,D,20240226,000000,52.85,53.5,52.39,52.66,624061,0
+GXO.US,D,20240227,000000,52.68,52.8799,52.23,52.36,595754,0
+GXO.US,D,20240228,000000,52,52.36,51.13,51.3,921874,0
+GXO.US,D,20240229,000000,51.96,52.3264,51.3509,51.76,1613955,0
+GXO.US,D,20240301,000000,51.71,51.94,50.805,50.93,799222,0
+GXO.US,D,20240304,000000,51.07,51.2456,49.8,49.87,2203888,0
+GXO.US,D,20240305,000000,49.6,49.6,48.12,48.49,2614089,0
+GXO.US,D,20240306,000000,48.92,50.1395,48.24,49.88,1751651,0
+GXO.US,D,20240307,000000,50.02,50.57,49.56,49.84,995091,0
+GXO.US,D,20240308,000000,50,50.515,49.1,49.2,614933,0
+GXO.US,D,20240311,000000,48.93,49.61,48.75,49.25,806306,0
+GXO.US,D,20240312,000000,49.07,49.39,48.595,48.85,751276,0
+GXO.US,D,20240313,000000,48.92,49.76,48.66,49.69,1076269,0
+GXO.US,D,20240314,000000,49.51,50.23,49.37,50.18,1325804,0
+GXO.US,D,20240315,000000,49.82,50.43,49.37,49.49,2009559,0
+GXO.US,D,20240318,000000,49.76,49.76,48.98,49.06,807791,0
+GXO.US,D,20240319,000000,48.88,49.82,48.88,49.61,654785,0
+GXO.US,D,20240320,000000,49.42,50.12,48.985,50.06,903709,0
+GXO.US,D,20240321,000000,50.23,51.24,49.95,50.81,870408,0
+GXO.US,D,20240322,000000,51.66,51.66,50.66,50.72,953339,0
+GXO.US,D,20240325,000000,50.49,51.25,50.43,51.16,798392,0
+GXO.US,D,20240326,000000,51.42,51.87,50.685,50.97,1075278,0
+GXO.US,D,20240327,000000,52,52.65,51.68,52.63,1560301,0
+GXO.US,D,20240328,000000,52.63,54.02,52.615,53.76,1833165,0
+GXO.US,D,20240401,000000,53.6,53.76,52.25,52.63,1187745,0
+GXO.US,D,20240402,000000,52.19,52.69,51.25,51.59,786880,0
+GXO.US,D,20240403,000000,51.68,51.99,50.94,51.23,1062137,0
+GXO.US,D,20240404,000000,51.63,51.925,50.3,50.58,560907,0
+GXO.US,D,20240405,000000,50.31,52.08,50.31,52.02,919610,0
+GXO.US,D,20240408,000000,52.29,53.04,52.145,52.35,719008,0
+GXO.US,D,20240409,000000,52.35,53.95,52.35,53.38,805715,0
+GXO.US,D,20240410,000000,52.03,52.33,50,50.38,1573645,0
+GXO.US,D,20240411,000000,50.65,51.64,50.5,51.54,715981,0
+GXO.US,D,20240412,000000,51.31,51.8399,50.5,50.87,891176,0
+GXO.US,D,20240415,000000,51.16,51.66,49.93,50.2,532160,0
+GXO.US,D,20240416,000000,49.77,50.22,49.385,49.93,705985,0
+GXO.US,D,20240417,000000,49.86,50.03,48.62,48.85,753544,0
+GXO.US,D,20240418,000000,48.89,49.27,48.11,48.16,689750,0
+GXO.US,D,20240419,000000,48.72,49.81,48.6,49.73,959497,0
+GXO.US,D,20240422,000000,50.08,50.44,49.51,49.73,691131,0
+GXO.US,D,20240423,000000,49.95,50.78,49.715,50.14,493514,0
+GXO.US,D,20240424,000000,49.97,50.38,48.7,49.1,1048029,0
+GXO.US,D,20240425,000000,49.39,51,49,50.54,912071,0
+GXO.US,D,20240426,000000,50.41,51.06,50.25,50.51,605695,0
+GXO.US,D,20240429,000000,51,51.65,50.685,50.96,616498,0
+GXO.US,D,20240430,000000,50.41,50.95,49.65,49.66,736380,0
+GXO.US,D,20240501,000000,49.43,50.355,49.15,49.27,482312,0
+GXO.US,D,20240502,000000,50.4,50.48,49.7349,50.24,476431,0
+GXO.US,D,20240503,000000,51.12,51.39,50.22,50.27,670410,0
+GXO.US,D,20240506,000000,51,51.57,50.7111,51.43,665855,0
+GXO.US,D,20240507,000000,51.5,51.805,51.02,51.18,1210081,0
+GXO.US,D,20240508,000000,50.24,52.39,49.98,50.93,1132695,0
+GXO.US,D,20240509,000000,51.46,53.26,51.46,53.13,1569709,0
+GXO.US,D,20240510,000000,53.39,53.46,52.66,53.21,817815,0
+GXO.US,D,20240513,000000,53.52,54.16,52.46,52.84,645706,0
+GXO.US,D,20240514,000000,53.97,54.16,52.4,52.53,565505,0
+GXO.US,D,20240515,000000,53.68,53.68,52.43,52.6,791343,0
+GXO.US,D,20240516,000000,52.53,52.91,52.06,52.66,578838,0
+GXO.US,D,20240517,000000,52.97,52.99,52.57,52.63,379718,0
+GXO.US,D,20240520,000000,52.75,54.01,52.53,53.73,704834,0
+GXO.US,D,20240521,000000,53.53,53.805,52.56,53.14,812433,0
+GXO.US,D,20240522,000000,52.89,53.6,52.33,52.47,690863,0
+GXO.US,D,20240523,000000,52.52,52.66,49.33,49.5,1230958,0
+GXO.US,D,20240524,000000,49.78,49.991,49.21,49.27,772160,0
+GXO.US,D,20240528,000000,49.31,49.55,48.85,48.98,475146,0
+GXO.US,D,20240529,000000,48.09,48.92,48.09,48.86,853704,0
+GXO.US,D,20240530,000000,49.15,49.33,48.825,49.1,775734,0
+GXO.US,D,20240531,000000,49.38,50.32,49.1501,50.23,825564,0
+GXO.US,D,20240603,000000,50.66,50.74,49.94,50.52,881458,0
+GXO.US,D,20240604,000000,50.05,50.8,49.7,50.11,1066319,0
+GXO.US,D,20240605,000000,50.65,50.97,50,50.8,1052158,0
+GXO.US,D,20240606,000000,50.74,50.9625,50.47,50.84,590466,0
+GXO.US,D,20240607,000000,50.3,50.911,49.17,49.31,757551,0
+GXO.US,D,20240610,000000,48.89,50.54,48.5773,50.48,856500,0
+GXO.US,D,20240611,000000,49.99,50.4,49.67,50.09,848700,0
+GXO.US,D,20240612,000000,52,52,49.97,50.28,1191170,0
+GXO.US,D,20240613,000000,50.2,50.2104,48.78,49.44,737977,0
+GXO.US,D,20240614,000000,49.95,49.95,47.9,47.94,998465,0
+GXO.US,D,20240617,000000,47.23,47.99,47,47.92,1142986,0
+GXO.US,D,20240618,000000,47.98,48.46,47.15,47.16,783240,0
+GXO.US,D,20240620,000000,47.1,48.04,46.38,47.75,899680,0
+GXO.US,D,20240621,000000,47.92,48.3,47.36,47.85,1190230,0
+GXO.US,D,20240624,000000,48.16,49.55,47.8604,49.35,817974,0
+GXO.US,D,20240625,000000,49.13,49.18,48.36,48.46,1035592,0
+GXO.US,D,20240626,000000,48.4,49.09,48.4,48.89,659098,0
+GXO.US,D,20240627,000000,48.85,49.79,48.66,49.6,1181349,0
+GXO.US,D,20240628,000000,49.73,50.92,49.71,50.5,1493114,0
+GXO.US,D,20240701,000000,50.55,50.8876,49.61,49.79,857573,0
+GXO.US,D,20240702,000000,49.76,49.85,48.37,49.35,1167016,0
+GXO.US,D,20240703,000000,49.48,50.07,49.25,49.39,606716,0
+GXO.US,D,20240705,000000,49.12,49.68,48.15,48.16,1663514,0
+GXO.US,D,20240708,000000,48.65,49.24,48.5,48.94,1003738,0
+GXO.US,D,20240709,000000,48.77,48.9,48.115,48.19,911515,0
+GXO.US,D,20240710,000000,48.5,48.7299,47.71,48.65,661558,0
+GXO.US,D,20240711,000000,49.5,52.34,49.2222,52.06,1138309,0
+GXO.US,D,20240712,000000,52.5,53.22,52.16,52.61,798270,0
+GXO.US,D,20240715,000000,52.54,53.48,52.09,53.3,715295,0
+GXO.US,D,20240716,000000,53.75,55.91,53.55,55.81,830406,0
+GXO.US,D,20240717,000000,55.21,55.87,54.81,54.87,775829,0
+GXO.US,D,20240718,000000,54.8,55.79,53.64,53.98,480416,0
+GXO.US,D,20240719,000000,53.96,54.22,52.97,54.14,359386,0
+GXO.US,D,20240722,000000,54.55,55.14,53.815,54.55,459797,0
+GXO.US,D,20240723,000000,54.02,54.55,53.82,54.19,615834,0
+GXO.US,D,20240724,000000,54.14,54.57,53.15,53.16,626502,0
+GXO.US,D,20240725,000000,53.26,56.55,53.08,55.31,1337627,0
+GXO.US,D,20240726,000000,56.36,56.5499,55.17,55.7,461705,0
+GXO.US,D,20240729,000000,55.71,55.97,55.08,55.48,562610,0
+GXO.US,D,20240730,000000,55.82,56.58,55.08,55.12,490899,0
+GXO.US,D,20240731,000000,55.24,57.245,54.72,55.98,767503,0
+GXO.US,D,20240801,000000,56.21,57.6,53.43,54.37,696193,0
+GXO.US,D,20240802,000000,52.76,52.795,50.99,51.77,778943,0
+GXO.US,D,20240805,000000,48.8,50.72,48.4,49.35,1048931,0
+GXO.US,D,20240806,000000,49.35,51.095,47.47,47.48,1388581,0
+GXO.US,D,20240807,000000,48.37,48.7889,47.24,47.44,1106879,0
+GXO.US,D,20240808,000000,47.75,49.1,47.09,48.31,721843,0
+GXO.US,D,20240809,000000,48.32,48.555,46.905,47.75,738091,0
+GXO.US,D,20240812,000000,47.76,48.21,46.07,46.45,712106,0
+GXO.US,D,20240813,000000,46.66,47.13,46.44,47.04,1492179,0
+GXO.US,D,20240814,000000,47.42,48.585,46.6,46.86,967548,0
+GXO.US,D,20240815,000000,48.27,49.71,48.18,48.64,818057,0
+GXO.US,D,20240816,000000,48.43,48.88,47.7,48.2,472959,0
+GXO.US,D,20240819,000000,48.35,48.95,48.091,48.72,675231,0
+GXO.US,D,20240820,000000,48.7,48.8899,47.6901,48.05,431735,0
+GXO.US,D,20240821,000000,48.59,49.15,48.12,48.32,832030,0
+GXO.US,D,20240822,000000,48.43,49.34,48.35,48.93,557739,0
+GXO.US,D,20240823,000000,49.37,50.16,49.05,50.02,757036,0
+GXO.US,D,20240826,000000,50.48,50.92,49.6,50.1,637241,0
+GXO.US,D,20240827,000000,50.04,50.38,49.1384,49.45,418048,0
+GXO.US,D,20240828,000000,49.25,49.52,48.76,49.01,405044,0
+GXO.US,D,20240829,000000,49.54,50.25,49.18,49.34,481575,0
+GXO.US,D,20240830,000000,49.45,50.09,49.03,50.05,572575,0
+GXO.US,D,20240903,000000,49.21,49.5699,48.4704,48.84,672242,0
+GXO.US,D,20240904,000000,48.87,49.37,48.25,48.43,447664,0
+GXO.US,D,20240905,000000,48.55,48.55,47.33,47.66,532070,0
+GXO.US,D,20240906,000000,47.82,48.81,47.7,48.46,898748,0
+GXO.US,D,20240909,000000,48.33,48.9,48.17,48.19,666172,0
+GXO.US,D,20240910,000000,48.17,49.1,47.88,48.96,603914,0
+GXO.US,D,20240911,000000,48.79,48.99,47.69,48.95,588161,0
+GXO.US,D,20240912,000000,49.03,49.875,48.58,49.49,481351,0
+GXO.US,D,20240913,000000,50,50.76,49.6485,50.75,682840,0
+GXO.US,D,20240916,000000,51.15,51.646,50.54,51.06,781248,0
+GXO.US,D,20240917,000000,51.98,52.3,51.01,51.48,652872,0
+GXO.US,D,20240918,000000,51.48,53.31,51.37,51.76,724809,0
+GXO.US,D,20240919,000000,53.03,53.64,52.5,52.88,898722,0
+GXO.US,D,20240920,000000,51.92,52.415,51.415,51.51,1497042,0
+GXO.US,D,20240923,000000,51.85,52.29,51.4,51.85,660534,0
+GXO.US,D,20240924,000000,52.39,52.39,50.19,51.49,858461,0
+GXO.US,D,20240925,000000,51.5,51.73,50.69,51.04,976796,0
+GXO.US,D,20240926,000000,51.42,51.76,50.81,51.55,608192,0
+GXO.US,D,20240927,000000,51.97,52.85,51.67,52.19,640290,0
+GXO.US,D,20240930,000000,52.81,53.3053,51.98,52.07,893446,0
+GXO.US,D,20241001,000000,51.92,52.025,50.19,50.71,809918,0
+GXO.US,D,20241002,000000,50.4,50.99,50.03,50.2,780156,0
+GXO.US,D,20241003,000000,49.83,49.83,48.9,49.33,841781,0
+GXO.US,D,20241004,000000,50.29,50.35,48.93,49.3,537039,0
+GXO.US,D,20241007,000000,49,49.41,48.59,49.16,671195,0
+GXO.US,D,20241008,000000,48.75,50.62,48.35,50.12,1663726,0
+GXO.US,D,20241009,000000,50.57,51.8,50.3075,50.9,1335888,0
+GXO.US,D,20241010,000000,56.05,58.96,55.7,58.07,7241518,0
+GXO.US,D,20241011,000000,58.4,62.645,58.4,61.98,3813990,0
+GXO.US,D,20241014,000000,61.84,62.28,60.88,62.21,1514083,0
+GXO.US,D,20241015,000000,61.61,62.965,61.38,61.38,1993878,0
+GXO.US,D,20241016,000000,62.79,63.15,62.19,62.95,1521640,0
+GXO.US,D,20241017,000000,62.51,63.33,62.39,62.74,940012,0
+GXO.US,D,20241018,000000,63.19,63.23,62.56,63.01,1287718,0
+GXO.US,D,20241021,000000,62.72,63.19,62.16,62.29,2220836,0
+GXO.US,D,20241022,000000,62.42,62.44,60.56,60.63,2100412,0
+GXO.US,D,20241023,000000,60.98,61.66,60.61,61.47,887096,0
+GXO.US,D,20241024,000000,62,62.48,61.465,61.96,1422912,0
+GXO.US,D,20241025,000000,62.05,62.275,60.9,61.12,1702354,0
+GXO.US,D,20241028,000000,61.15,61.61,60.61,60.66,1006602,0
+GXO.US,D,20241029,000000,60.65,60.8,59.89,60.42,1078674,0
+GXO.US,D,20241030,000000,60.05,62.05,59.92,61.92,1414682,0
+GXO.US,D,20241031,000000,61.4,61.87,59.74,59.81,1314812,0
+GXO.US,D,20241101,000000,59.99,60.33,58.45,58.58,1580695,0
+GXO.US,D,20241104,000000,58.4701,59.485,58.4701,58.6,1207125,0
+GXO.US,D,20241105,000000,58.05,58.92,57.08,57.7,1520405,0
+GXO.US,D,20241106,000000,59.34,61.48,58.59,61.44,1747561,0
+GXO.US,D,20241107,000000,61.74,62.0699,60.39,60.42,628347,0
+GXO.US,D,20241108,000000,60.13,60.6099,59.66,59.75,640761,0
+GXO.US,D,20241111,000000,59.7,60.29,59.22,60.12,1193249,0
+GXO.US,D,20241112,000000,59.69,60.22,59.31,60,1211577,0
+GXO.US,D,20241113,000000,60.54,60.7829,59.89,60.41,917839,0
+GXO.US,D,20241114,000000,60.315,60.75,59.59,59.75,804033,0
+GXO.US,D,20241115,000000,59,59.68,58.135,58.65,1078509,0
+GXO.US,D,20241118,000000,58.74,58.95,58.3101,58.75,751016,0
+GXO.US,D,20241119,000000,57.9,58.83,57.71,58.72,1170152,0
+GXO.US,D,20241120,000000,58.84,59.05,57.88,58.5,1294079,0
+GXO.US,D,20241121,000000,58.77,60.08,58.58,60,605844,0
+GXO.US,D,20241122,000000,60.275,60.8,60.14,60.47,656786,0
+GXO.US,D,20241125,000000,61.2299,61.9,60.9411,61.58,854113,0
+GXO.US,D,20241126,000000,61.4,61.71,60.27,60.5,526474,0
+GXO.US,D,20241127,000000,61.38,61.89,60.31,60.35,441359,0
+GXO.US,D,20241129,000000,60.8,61.25,60.57,60.83,441546,0
+GXO.US,D,20241202,000000,60.56,61.15,60.27,60.4,833675,0
+GXO.US,D,20241203,000000,60.645,60.645,57.93,59,950653,0
+GXO.US,D,20241204,000000,53,53.01,50.605,50.85,5458073,0
+GXO.US,D,20241205,000000,50.98,51.45,49.4,49.84,2604057,0
+GXO.US,D,20241206,000000,50.185,50.64,49.41,49.75,1659272,0
+GXO.US,D,20241209,000000,49.92,50.85,49.66,49.75,1218764,0
+GXO.US,D,20241210,000000,49.5,50.06,49.07,49.48,1270040,0
+GXO.US,D,20241211,000000,49.71,49.76,48.78,49.32,1486862,0
+GXO.US,D,20241212,000000,49.19,49.75,48.75,48.86,1058415,0
+GXO.US,D,20241213,000000,48.62,49.24,48.01,48.51,1043830,0
+GXO.US,D,20241216,000000,48.01,48.44,47.34,47.53,1397050,0
+GXO.US,D,20241217,000000,47.0201,47.88,46.76,46.95,1949851,0
+GXO.US,D,20241218,000000,46.88,47.2,45.11,45.11,1991131,0
+GXO.US,D,20241219,000000,45.56,46,42.73,42.76,2551799,0
+GXO.US,D,20241220,000000,42.48,43.45,41.95,41.96,5186724,0
+GXO.US,D,20241223,000000,41.85,42.36,41.58,41.93,2117865,0
+GXO.US,D,20241224,000000,41.905,42.41,41.38,42.26,902645,0
+GXO.US,D,20241226,000000,42.1,43.04,42.05,42.8,1495162,0
+GXO.US,D,20241227,000000,42.58,43.11,42.265,42.8,1377093,0
+GXO.US,D,20241230,000000,42.49,43.29,41.75,43.14,1493031,0
+GXO.US,D,20241231,000000,43.315,44.09,43.07,43.5,1557153,0
+GXO.US,D,20250102,000000,43.53,43.725,42.63,43.07,952598,0
+GXO.US,D,20250103,000000,43.305,43.9,42.79,43.9,1059488,0
+GXO.US,D,20250106,000000,44.1968,45.4,44.15,44.74,1549230,0
+GXO.US,D,20250107,000000,45.07,45.58,44.74,45.54,1340165,0
+GXO.US,D,20250108,000000,45.255,45.4799,43.97,44.7,1696300,0
+GXO.US,D,20250110,000000,44.28,44.28,42.28,42.87,1540488,0
+GXO.US,D,20250113,000000,42.63,42.99,42.11,42.87,1059593,0
+GXO.US,D,20250114,000000,43.415,44.025,43.11,43.55,862300,0
+GXO.US,D,20250115,000000,44.49,45.38,44.485,44.92,1626231,0
+GXO.US,D,20250116,000000,44.865,44.865,44.05,44.37,1318038,0
+GXO.US,D,20250117,000000,44.56,44.75,43.95,43.95,888951,0
+GXO.US,D,20250121,000000,44.22,45.26,44,45.26,1245417,0
+GXO.US,D,20250122,000000,45.095,45.25,44.425,45.09,998192,0
+GXO.US,D,20250123,000000,45.33,45.41,44.69,45.04,1316622,0
+GXO.US,D,20250124,000000,44.81,45.54,44.78,45.22,861142,0
+GXO.US,D,20250127,000000,45.5,46.0798,45.26,45.64,972484,0
+GXO.US,D,20250128,000000,45.44,46.14,45.175,45.88,812909,0
+GXO.US,D,20250129,000000,45.8504,46.56,45.55,46.18,811007,0
+GXO.US,D,20250130,000000,46.2,46.385,45.605,45.97,883004,0
+GXO.US,D,20250131,000000,45.69,46.67,45.425,45.45,795416,0
+GXO.US,D,20250203,000000,43.51,44.59,43,44.23,1110223,0
+GXO.US,D,20250204,000000,44.332,45.03,44.02,44.96,721624,0
+GXO.US,D,20250205,000000,45.31,45.31,43.8,44.12,992782,0
+GXO.US,D,20250206,000000,44.455,44.72,43.43,43.85,949013,0
+GXO.US,D,20250207,000000,43.915,44.11,43.21,43.3,1243781,0
+GXO.US,D,20250210,000000,43.45,43.63,42.84,43.06,1723017,0
+GXO.US,D,20250211,000000,42.83,43.47,42.63,43,2133364,0
+GXO.US,D,20250212,000000,42.57,43.66,42.29,42.76,2304773,0
+GXO.US,D,20250213,000000,35.3,37.16,34.51,36.31,7002271,0
+GXO.US,D,20250214,000000,36.85,40.28,36.85,39.41,4534552,0
+GXO.US,D,20250218,000000,39.66,41.17,38.52,41.17,3127544,0
+GXO.US,D,20250219,000000,40.36,40.6776,39.57,40.44,2326371,0
+GXO.US,D,20250220,000000,40.4842,40.79,39.3401,39.9,1950825,0
+GXO.US,D,20250221,000000,39.92,40.01,38.84,39.3,1369732,0
+GXO.US,D,20250224,000000,39.49,40.035,39,39.25,1463963,0
+GXO.US,D,20250225,000000,39.6,41.43,39.59,41.3,2419742,0
+GXO.US,D,20250226,000000,41.39,41.4,40.6248,40.77,1305633,0
+GXO.US,D,20250227,000000,40.595,41.31,39.71,39.75,1078954,0
+GXO.US,D,20250228,000000,39.2704,39.82,38.84,39.42,1581822,0
+GXO.US,D,20250303,000000,39.21,40.235,37.97,38.05,1205116,0
+GXO.US,D,20250304,000000,37.52,37.93,36.21,37.11,1653117,0
+GXO.US,D,20250305,000000,37.57,38.78,37.1,38.48,1566181,0
+GXO.US,D,20250306,000000,38.095,39.315,37.8732,38.38,1598385,0
+GXO.US,D,20250307,000000,37.81,39.06,37.66,38.1,1314446,0
+GXO.US,D,20250310,000000,38.25,39.03,37.05,37.49,1562342,0
+GXO.US,D,20250311,000000,37.56,37.87,36.59,36.99,2573768,0
+GXO.US,D,20250312,000000,37.02,38.94,36.85,38.38,2191825,0
+GXO.US,D,20250313,000000,38.28,39.77,37.96,39.14,3616810,0
+GXO.US,D,20250314,000000,39.97,41,39.695,40.16,2492775,0
+GXO.US,D,20250317,000000,40,41.625,40,41.21,1922844,0
+GXO.US,D,20250318,000000,41.21,41.57,40.49,40.73,1233610,0
+GXO.US,D,20250319,000000,40.99,41.29,40.4,40.84,992759,0
+GXO.US,D,20250320,000000,40.805,41.525,40.68,40.69,1138123,0
+GXO.US,D,20250321,000000,39.33,40.68,39.33,40.37,1929402,0
+GXO.US,D,20250324,000000,40.47,41.31,40.33,40.52,1368890,0
+GXO.US,D,20250325,000000,40.66,41.06,40.22,40.28,1580738,0
+GXO.US,D,20250326,000000,40.345,40.74,39.66,39.91,1096858,0
+GXO.US,D,20250327,000000,40.01,40.42,39.72,40.07,951723,0
+GXO.US,D,20250328,000000,39.885,40.325,39.22,39.32,1162703,0
+GXO.US,D,20250331,000000,38.85,39.62,38.34,39.08,903892,0
+GXO.US,D,20250401,000000,39.05,39.73,38.9,39.39,1041099,0
+GXO.US,D,20250402,000000,39.11,40.47,38.87,40.11,1058523,0
+GXO.US,D,20250403,000000,39,39,36.09,36.3,2324376,0
+GXO.US,D,20250404,000000,35.06,35.06,32.7,34.34,2443641,0
+GXO.US,D,20250407,000000,33.16,36.44,33.02,34.12,2604750,0
+GXO.US,D,20250408,000000,34.905,34.905,31.31,31.53,2913913,0
+GXO.US,D,20250409,000000,30.785,35.86,30.46,35.53,3114014,0
+GXO.US,D,20250410,000000,34.71,35.04,32.97,33.76,1805727,0
+GXO.US,D,20250411,000000,33.94,34.66,32.83,34.25,1298245,0
+GXO.US,D,20250414,000000,34.75,35,33.965,34.5,2220579,0
+GXO.US,D,20250415,000000,34.72,35.105,33.86,33.87,1062394,0
+GXO.US,D,20250416,000000,33.53,34.23,32.83,33.33,1224275,0
+GXO.US,D,20250417,000000,33.55,34.13,33.28,33.84,932899,0
+GXO.US,D,20250421,000000,33.61,33.61,32.57,33.09,1537980,0
+GXO.US,D,20250422,000000,33.92,34.4,33.55,34.36,1004412,0
+GXO.US,D,20250423,000000,35.44,36.34,34.88,35.06,1135004,0
+GXO.US,D,20250424,000000,35.6816,36.605,35,36.48,1088006,0
+GXO.US,D,20250425,000000,36.215,36.53,35.61,35.76,1091273,0
+GXO.US,D,20250428,000000,35.92,36.63,35.615,35.94,841909,0
+GXO.US,D,20250429,000000,35.97,36.17,35.21,35.75,1626892,0
+GXO.US,D,20250430,000000,35.345,36.26,34.8,36.24,1155861,0
+GXO.US,D,20250501,000000,36.26,36.73,36.01,36.17,1405741,0
+GXO.US,D,20250502,000000,36.88,37.915,36.75,37.52,812914,0
+GXO.US,D,20250505,000000,37.31,38.12,37.12,37.33,863139,0
+GXO.US,D,20250506,000000,36.91,37.84,36.75,37.8,1305227,0
+GXO.US,D,20250507,000000,38.11,38.67,37.97,38.08,2756874,0
+GXO.US,D,20250508,000000,39.975,41.12,38.78,39.71,1977073,0
+GXO.US,D,20250509,000000,39.5,40.2,39.15,39.66,1102252,0
+GXO.US,D,20250512,000000,42.23,43,40.39,40.79,1679724,0
+GXO.US,D,20250513,000000,41.105,41.37,40.4,40.56,1136248,0
+GXO.US,D,20250514,000000,41,41.37,40.5,41.07,1324459,0
+GXO.US,D,20250515,000000,41.345,41.68,40.85,41.3,1192364,0
+GXO.US,D,20250516,000000,41.37,42.29,41.33,42.27,1415127,0
+GXO.US,D,20250519,000000,41.75,41.83,41.15,41.78,1230891,0
+GXO.US,D,20250520,000000,41.615,42.24,41.31,41.38,866981,0
+GXO.US,D,20250521,000000,41.11,41.11,39.72,39.78,940492,0
+GXO.US,D,20250522,000000,39.64,40.52,39.42,40.43,800703,0
+GXO.US,D,20250523,000000,39.68,39.84,39.325,39.63,580789,0
+GXO.US,D,20250527,000000,40.102,41.6,39.9012,41.6,964359,0
+GXO.US,D,20250528,000000,41.675,41.88,40.85,40.94,971506,0
+GXO.US,D,20250529,000000,41.51,41.91,41.095,41.65,1184682,0
+GXO.US,D,20250530,000000,41.11,41.45,40.65,41.14,1170985,0
+GXO.US,D,20250602,000000,40.75,41.18,39.92,40.56,653417,0
+GXO.US,D,20250603,000000,40.655,41.38,40.165,41.19,867973,0
+GXO.US,D,20250604,000000,41.65,42.1,41.0552,41.82,995401,0
+GXO.US,D,20250605,000000,41.95,42.74,41.64,41.93,988607,0
+GXO.US,D,20250606,000000,42.53,42.8063,42.09,42.21,691593,0
+GXO.US,D,20250609,000000,42.36,43.3499,42.1149,42.77,1085261,0
+GXO.US,D,20250610,000000,43.035,44.188,43.035,44.05,1347590,0
+GXO.US,D,20250611,000000,44.29,44.5,43.59,43.64,1179751,0
+GXO.US,D,20250612,000000,43.395,43.99,42.845,43.74,1089820,0
+GXO.US,D,20250613,000000,43.25,43.52,42.639,42.96,981206,0
+GXO.US,D,20250616,000000,43.635,44.02,43.23,43.26,1161618,0
+GXO.US,D,20250617,000000,43.215,43.215,42.49,42.75,890601,0
+GXO.US,D,20250618,000000,42.815,43.64,42.61,42.78,1046617,0
+GXO.US,D,20250620,000000,44.71,48.1099,44.71,47.97,7041929,0
+GXO.US,D,20250623,000000,47.76,49.28,47.37,49.1,3861862,0
+GXO.US,D,20250624,000000,49.73,49.96,47.93,48.01,2584135,0
+GXO.US,D,20250625,000000,47.48,48.24,47.41,47.85,1001658,0
+GXO.US,D,20250626,000000,48,48.72,47.6402,48.09,1444423,0
+GXO.US,D,20250627,000000,48.62,49.26,48.3,49,2333698,0
+GXO.US,D,20250630,000000,49.345,49.345,48.4,48.7,1035845,0
+GXO.US,D,20250701,000000,48.34,50.34,48.34,49.45,1607941,0
+GXO.US,D,20250702,000000,49.31,50.62,48.81,50.53,1498232,0
+GXO.US,D,20250703,000000,50.5075,51.21,50.065,51.05,1602336,0
+GXO.US,D,20250707,000000,50.4301,51.05,49.7,49.9,1065678,0
+GXO.US,D,20250708,000000,50.295,50.6,49.93,50.24,1169545,0
+GXO.US,D,20250709,000000,50.345,50.8072,49.97,50.29,1038651,0
+GXO.US,D,20250710,000000,50.37,52.2,50.27,51.66,1096719,0
+GXO.US,D,20250711,000000,52.03,52.07,51.3,51.77,862410,0
+GXO.US,D,20250714,000000,51.685,52.225,51.18,52.12,1096337,0
+GXO.US,D,20250715,000000,52.12,52.21,51.38,51.49,1058578,0
+GXO.US,D,20250716,000000,51.781,51.84,50.84,51.54,806669,0
+GXO.US,D,20250717,000000,51.47,52.08,50.79,51.4,985119,0
+GXO.US,D,20250718,000000,51.64,51.7476,50.1,50.36,744840,0
+GXO.US,D,20250721,000000,50.61,51.01,50.16,50.29,629689,0
+GXO.US,D,20250722,000000,50.31,51.05,50.115,50.91,814749,0
+GXO.US,D,20250723,000000,51.29,51.92,50.94,51.62,743964,0
+GXO.US,D,20250724,000000,51.51,52.1,51.3,51.77,759146,0
+GXO.US,D,20250725,000000,51.845,52.66,51.2133,52.63,669602,0
+GXO.US,D,20250728,000000,52.75,52.75,52.01,52.27,801059,0
+GXO.US,D,20250729,000000,52.47,52.47,51.19,51.58,1078711,0
+GXO.US,D,20250730,000000,51.25,51.57,49.38,49.78,920442,0
+GXO.US,D,20250731,000000,48.91,50.045,48.91,49.71,1132245,0
+GXO.US,D,20250801,000000,49.255,49.29,47.9,48.07,952511,0
+GXO.US,D,20250804,000000,48.035,48.48,47.82,48.47,828891,0
+GXO.US,D,20250805,000000,48.515,49.31,47.95,48.98,1566287,0
+GXO.US,D,20250806,000000,46.97,50.77,45.75,50.49,3397111,0
+GXO.US,D,20250807,000000,51.35,52.275,50.62,50.93,2356902,0
+GXO.US,D,20250808,000000,51.17,51.5885,50.3,50.33,904905,0
+GXO.US,D,20250811,000000,50.575,51.28,49.38,50.15,1358445,0
+GXO.US,D,20250812,000000,50.93,51.78,50.48,51.4,1131708,0
+GXO.US,D,20250813,000000,51.745,53.895,51.57,53.8,1354235,0
+GXO.US,D,20250814,000000,53,53.9,52.705,53.63,1209975,0
+GXO.US,D,20250815,000000,53.44,53.86,52.47,52.55,982838,0
+GXO.US,D,20250818,000000,52.775,53.17,52.07,53.02,776372,0
+GXO.US,D,20250819,000000,53.325,54.23,52.87,53.34,938887,0
+GXO.US,D,20250820,000000,53.1,53.38,52.18,52.34,1005895,0
+GXO.US,D,20250821,000000,52.14,52.73,51.65,52.22,727517,0
+GXO.US,D,20250822,000000,52.495,55,52.16,54.59,1039880,0
+GXO.US,D,20250825,000000,54.365,54.62,53.15,53.18,820036,0
+GXO.US,D,20250826,000000,53.555,53.82,52.73,53.26,1267597,0
+GXO.US,D,20250827,000000,53.195,53.86,52.99,53.35,581152,0
+GXO.US,D,20250828,000000,53.62,53.845,52.42,52.92,777977,0
+GXO.US,D,20250829,000000,52.79,53.08,52.32,52.65,849883,0
+GXO.US,D,20250902,000000,51.12,51.895,51.06,51.25,1040620,0
+GXO.US,D,20250903,000000,51.12,51.655,50.599,51.11,502518,0
+GXO.US,D,20250904,000000,51.2,51.42,50.34,51.38,859970,0
+GXO.US,D,20250905,000000,51.41,52.65,51.29,52.63,928941,0
+GXO.US,D,20250908,000000,52.555,52.89,51.61,52.27,711668,0
+GXO.US,D,20250909,000000,52.315,52.315,50.35,50.89,1459330,0
+GXO.US,D,20250910,000000,50.69,51.105,50.095,50.35,977807,0
+GXO.US,D,20250911,000000,50.16,51.95,50.16,51.56,1050398,0
+GXO.US,D,20250912,000000,51.535,52.2,50.955,51.03,959898,0
+GXO.US,D,20250915,000000,51.405,51.68,50.43,50.74,779667,0
+GXO.US,D,20250916,000000,50.85,51.18,50.34,50.84,748629,0
+GXO.US,D,20250917,000000,50.79,52.09,50.075,50.48,744722,0
+GXO.US,D,20250918,000000,51.09,51.5065,50.42,51.11,744249,0
+GXO.US,D,20250919,000000,51.66,51.66,49.23,49.66,1841806,0
+GXO.US,D,20250922,000000,49.44,50.01,48.655,49.86,944755,0
+GXO.US,D,20250923,000000,50.0362,51.36,50.0362,50.42,840840,0
+GXO.US,D,20250924,000000,51.91,52.61,50.74,50.96,958576,0
+GXO.US,D,20250925,000000,50.765,52.76,50.2701,52.71,1467732,0
+GXO.US,D,20250926,000000,52.855,54.2,52.75,53.56,865378,0
+GXO.US,D,20250929,000000,53.855,53.9914,52.3765,52.93,888292,0
+GXO.US,D,20250930,000000,52.8,52.955,52.13,52.89,994171,0
+GXO.US,D,20251001,000000,52.89,53.265,52.54,53.2,651780,0
+GXO.US,D,20251002,000000,53.365,53.93,52.92,53.8,852757,0
+GXO.US,D,20251003,000000,53.855,54.68,53.39,53.73,706348,0
+GXO.US,D,20251006,000000,53.5,55.44,53.5,55.43,881060,0
+GXO.US,D,20251007,000000,55.7,55.855,53.32,54.21,1166188,0
+GXO.US,D,20251008,000000,54.33,55.12,53.67,54.57,729971,0
+GXO.US,D,20251009,000000,54.7,54.7941,53.55,53.73,675529,0
+GXO.US,D,20251010,000000,54.095,54.38,51.12,51.3,1253767,0
+GXO.US,D,20251013,000000,51.86,52.77,51.46,52.51,672230,0
+GXO.US,D,20251014,000000,51.755,54.17,51.5891,54.13,764583,0
+GXO.US,D,20251015,000000,54.63,55.4,53.805,53.89,766537,0
+GXO.US,D,20251016,000000,54.34,54.99,53.74,54.61,946857,0
+GXO.US,D,20251017,000000,54.36,55.31,53.26,55.22,881131,0
+GXO.US,D,20251020,000000,55.76,56.232,54.82,54.83,833897,0
+GXO.US,D,20251021,000000,54.835,56.15,54.6,55.12,564713,0
+GXO.US,D,20251022,000000,55.01,55.19,53.02,53.56,808247,0
+GXO.US,D,20251023,000000,54.185,54.39,52.8242,53.73,561109,0
+GXO.US,D,20251024,000000,54.5,54.78,54.1001,54.67,572989,0
+GXO.US,D,20251027,000000,54.89,55.4499,54.55,54.68,596368,0
+GXO.US,D,20251028,000000,54.97,56.175,54.23,54.24,1018527,0
+GXO.US,D,20251029,000000,54.1522,55.3199,53.3201,54.02,780434,0
+GXO.US,D,20251030,000000,53.655,54.88,53.525,53.84,655984,0
+GXO.US,D,20251031,000000,53.87,56.635,53.46,56.21,1988297,0
+GXO.US,D,20251103,000000,56.14,56.2079,54.57,55.36,1381150,0
+GXO.US,D,20251104,000000,54.26,56.04,54.26,55.37,1688251,0
+GXO.US,D,20251105,000000,56.015,57.99,52.52,52.54,2860306,0
+GXO.US,D,20251106,000000,53.65,54.97,50.76,50.82,1898039,0
+GXO.US,D,20251107,000000,50.34,51.21,49.43,50.84,1349126,0
+GXO.US,D,20251110,000000,51.32,51.95,50.8,51,926707,0
+GXO.US,D,20251111,000000,51.2,52.77,50.67,52.37,1089584,0
+GXO.US,D,20251112,000000,52.47,53.433,51.965,52.01,718322,0
+GXO.US,D,20251113,000000,51.75,52.27,49.78,49.91,1111588,0
+GXO.US,D,20251114,000000,49.245,50.26,48.4801,49.53,970787,0
+GXO.US,D,20251117,000000,49.2452,49.39,47.691,48.08,1412716,0
+GXO.US,D,20251118,000000,47.75,48.19,47.215,47.91,1209730,0
+GXO.US,D,20251119,000000,48.245,48.45,46.73,46.84,926048,0
+GXO.US,D,20251120,000000,47.51,48.0709,45.93,46.21,1382094,0
+GXO.US,D,20251121,000000,46.17,47.89,46.03,47.56,1548112,0
+GXO.US,D,20251124,000000,47.22,48.34,47.11,47.99,943725,0
+GXO.US,D,20251125,000000,47.885,49.91,47.86,49.65,1078469,0
+GXO.US,D,20251126,000000,49.57,50.88,49.5255,50.5,690438,0
+GXO.US,D,20251128,000000,50.73,50.87,50.47,50.74,407085,0
+GXO.US,D,20251201,000000,50.49,50.92,50.06,50.4,1069489,0
+GXO.US,D,20251202,000000,51.24,51.25,50.3025,50.97,1249423,0
+GXO.US,D,20251203,000000,51.26,52.95,50.94,52.62,1289509,0
+GXO.US,D,20251204,000000,52.5,52.86,51.75,52.15,919891,0
+GXO.US,D,20251205,000000,51.8001,52.68,51.8001,52.54,633571,0
+GXO.US,D,20251208,000000,52.93,53.5599,52.63,52.9,1533113,0
+GXO.US,D,20251209,000000,52.91,53.51,51.9,52.43,901672,0
+GXO.US,D,20251210,000000,52.67,53.4,52.0101,53.34,1044771,0
+GXO.US,D,20251211,000000,53.39,54.34,53.29,53.8,856907,0
+GXO.US,D,20251212,000000,53.945,54.29,52.25,53.14,702945,0
+GXO.US,D,20251215,000000,52.275,53.1413,52.18,52.34,1177240,0
+GXO.US,D,20251216,000000,52.48,52.69,51.865,52.61,961810,0
+GXO.US,D,20251217,000000,52.41,53.37,52.255,52.6,994934,0
+GXO.US,D,20251218,000000,53.35,54.5699,52.77,53.17,1662516,0
+GXO.US,D,20251219,000000,52.98,53.35,52.4544,53.29,1506910,0
+GXO.US,D,20251222,000000,53.675,54.365172,53.45,53.56,703178,0
+GXO.US,D,20251223,000000,53.905,54.33,53.37,53.95,696184,0
+GXO.US,D,20251224,000000,53.75,54.385,53.7,54.29,278409,0
+GXO.US,D,20251226,000000,54.25,54.25,53.295,53.81,1735870,0
+GXO.US,D,20251229,000000,53.96,54.345,52.87,53.06,1196515,0
+GXO.US,D,20251230,000000,52.88,53.24,52.65,53.04,563844,0
+GXO.US,D,20251231,000000,53,53.1799,52.18,52.64,952764,0
+GXO.US,D,20260102,000000,52.685,54.31,52.3825,54.3,813325,0
+GXO.US,D,20260105,000000,54.265,55.62,54.265,54.7,918452,0
+GXO.US,D,20260106,000000,54.425,56.43,54.425,56.41,1363154,0
+GXO.US,D,20260107,000000,56.305,56.5525,54.44,54.97,818410,0
+GXO.US,D,20260108,000000,55,56.62,54.9701,55.8,1157988,0
+GXO.US,D,20260109,000000,56.33,57.06,54.73,57,1278137,0
+GXO.US,D,20260112,000000,56.79,57.975,56.53,57.73,802816,0
+GXO.US,D,20260113,000000,57.75,58,56.94,57.48,769602,0
+GXO.US,D,20260114,000000,57,57.61,55.8,56.93,954754,0
+GXO.US,D,20260115,000000,57.19,57.27,56.42,57.14,855918,0
+GXO.US,D,20260116,000000,57.175,57.175,56.2,56.54,845326,0
+GXO.US,D,20260120,000000,55.61,56.69,54.95,55.05,1089749,0
+GXO.US,D,20260121,000000,55.35,57.42,55.33,56.82,746941,0
+GXO.US,D,20260122,000000,56.44,58.11,56.03,57.69,956147,0
+GXO.US,D,20260123,000000,57.7,57.9,56.795,57.41,981616,0
+GXO.US,D,20260126,000000,57.48,57.7292,56.49,57.03,1209365,0
+GXO.US,D,20260127,000000,56.68,57.96,56.42,57.92,1195636,0
+GXO.US,D,20260128,000000,58.19,58.21,56.9901,57.56,1693628,0
+GXO.US,D,20260129,000000,56.8,58.18,56.65,57.91,1386353,0
+GXO.US,D,20260130,000000,57,57.425,56.1,56.59,1338856,0
+GXO.US,D,20260202,000000,56,57.82,56,56.94,1736614,0
+GXO.US,D,20260203,000000,57.425,58.38,56.19,57.22,2148822,0
+GXO.US,D,20260204,000000,57.53,58.95,57.22,58.2,1660228,0
+GXO.US,D,20260205,000000,57.695,58.1999,55.82,56.34,1626034,0
+GXO.US,D,20260206,000000,57.045,59.28,56.07,58.91,1840280,0
+GXO.US,D,20260209,000000,59,59.06,57.89,58.6,1171322,0
+GXO.US,D,20260210,000000,58.81,59.26,57.67,58,1621032,0
+GXO.US,D,20260211,000000,58.8,64.1899,58.8,63.35,3314280,0
+GXO.US,D,20260212,000000,64.21,66.85,61.33,64.29,3837197,0
+GXO.US,D,20260213,000000,64.465,65.9,63.96,65.51,1788276,0
+GXO.US,D,20260217,000000,65.99,66.19,64.88,65.36,1592195,0
+GXO.US,D,20260218,000000,65.5,66.35,64.96,65.41,1334425,0
diff --git a/daily/us/nyse stocks/1/hasi.us.txt b/daily/us/nyse stocks/1/hasi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b20a754e1becce9635b0dcd08d1000fe6eb207e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/hasi.us.txt	
@@ -0,0 +1,3230 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HASI.US,D,20130418,000000,7.12903,7.30784,6.77842,7.00778,8494799.3707885,0
+HASI.US,D,20130419,000000,7.00778,7.06792,6.80462,6.9151,1580161.4763532,0
+HASI.US,D,20130422,000000,6.94512,7.06792,6.9151,6.98785,696230.94490457,0
+HASI.US,D,20130423,000000,6.9763,6.9763,6.84695,6.87756,1198753.2408008,0
+HASI.US,D,20130424,000000,7.19121,7.19121,6.9151,6.92088,400911.35096829,0
+HASI.US,D,20130425,000000,6.9151,7.03096,6.9151,6.99449,431622.51855171,0
+HASI.US,D,20130426,000000,7.05003,7.06792,7.00104,7.06792,224557.897176,0
+HASI.US,D,20130429,000000,7.00104,7.01414,6.9151,6.9763,307351.01551371,0
+HASI.US,D,20130430,000000,6.94414,6.99449,6.91999,6.99449,275661.01001057,0
+HASI.US,D,20130501,000000,6.94033,7.03096,6.9151,7.03096,557878.29072685,0
+HASI.US,D,20130502,000000,7.03751,7.06792,6.98217,7.06792,436997.43314743,0
+HASI.US,D,20130503,000000,7.03751,7.0861,6.99449,7.08033,363597.88581771,0
+HASI.US,D,20130506,000000,7.07397,7.18582,7.01414,7.18582,251971.49584286,0
+HASI.US,D,20130507,000000,7.17928,7.41861,7.12267,7.37579,735381.39323571,0
+HASI.US,D,20130508,000000,7.4061,7.41138,7.27137,7.36191,254910.05524029,0
+HASI.US,D,20130509,000000,7.16647,7.37579,7.1168,7.31928,340064.86297885,0
+HASI.US,D,20130510,000000,7.31928,7.36191,7.31332,7.35683,329266.96128771,0
+HASI.US,D,20130513,000000,7.36191,7.4061,7.31332,7.37579,382808.47495886,0
+HASI.US,D,20130514,000000,7.31332,7.43778,7.2833,7.41861,541377.14949514,0
+HASI.US,D,20130515,000000,7.43318,7.52783,7.4061,7.50425,569379.89198828,0
+HASI.US,D,20130516,000000,7.50425,7.59186,7.49791,7.58462,418909.89942514,0
+HASI.US,D,20130517,000000,7.54748,7.68943,7.46212,7.68415,791306.0755097,0
+HASI.US,D,20130520,000000,7.53574,7.68943,7.53574,7.64612,501544.48079571,0
+HASI.US,D,20130521,000000,7.56723,7.66264,7.48138,7.61493,341764.78839428,0
+HASI.US,D,20130522,000000,7.45567,7.57836,7.24771,7.25397,584978.90673599,0
+HASI.US,D,20130523,000000,7.16051,7.4061,7.04435,7.4061,500297.66426057,0
+HASI.US,D,20130524,000000,7.4061,7.4061,7.14329,7.31928,358382.53100828,0
+HASI.US,D,20130528,000000,7.36797,7.41861,7.27763,7.36191,241105.06526914,0
+HASI.US,D,20130529,000000,7.2965,7.34001,7.04435,7.0861,287483.77648285,0
+HASI.US,D,20130530,000000,7.04435,7.18582,7.01414,7.15474,247325.851296,0
+HASI.US,D,20130531,000000,7.15552,7.20577,7.05667,7.07397,234353.43610714,0
+HASI.US,D,20130603,000000,7.19121,7.19121,6.76239,7.01943,270531.57200914,0
+HASI.US,D,20130604,000000,7.06792,7.1124,6.94512,7.0641,191979.06183771,0
+HASI.US,D,20130605,000000,7.06792,7.06792,6.81118,6.82242,192577.41103628,0
+HASI.US,D,20130606,000000,6.77842,6.94033,6.76787,6.92742,117035.05760229,0
+HASI.US,D,20130607,000000,6.95793,7.00778,6.79123,6.81118,92785.038544285,0
+HASI.US,D,20130610,000000,6.8844,6.98217,6.83542,6.94512,197143.27569,0
+HASI.US,D,20130611,000000,6.86612,6.94033,6.79837,6.83542,179983.43893029,0
+HASI.US,D,20130612,000000,6.9151,6.9151,6.75525,6.83542,152259.92606314,0
+HASI.US,D,20130613,000000,6.77842,6.82242,6.6568,6.68114,453700.06975028,0
+HASI.US,D,20130614,000000,6.60801,6.94033,6.57653,6.94033,206476.50036857,0
+HASI.US,D,20130617,000000,7.01943,7.16051,7.01414,7.12267,175817.49656143,0
+HASI.US,D,20130618,000000,7.15474,7.16051,7.05667,7.10702,373694.13357685,0
+HASI.US,D,20130619,000000,7.05003,7.16647,7.04435,7.15474,261721.00791257,0
+HASI.US,D,20130620,000000,7.21525,7.22796,7.12267,7.15474,375753.06851142,0
+HASI.US,D,20130621,000000,7.21017,7.25397,7.03751,7.22796,1273363.8059957,0
+HASI.US,D,20130624,000000,7.19121,7.19121,7.07397,7.12903,306336.37892399,0
+HASI.US,D,20130625,000000,7.17272,7.17272,6.95793,6.9763,181722.23147314,0
+HASI.US,D,20130626,000000,7.00778,7.12267,7.00778,7.09382,301234.55703942,0
+HASI.US,D,20130627,000000,7.10702,7.16051,7.03751,7.10048,435604.35347486,0
+HASI.US,D,20130628,000000,7.0861,7.42536,7.0861,7.30324,2210328.5328205,0
+HASI.US,D,20130701,000000,7.41138,7.67721,7.34617,7.64612,817091.34610114,0
+HASI.US,D,20130702,000000,7.64612,7.64612,7.46798,7.60878,353664.26630228,0
+HASI.US,D,20130703,000000,7.60056,7.67487,7.53838,7.62383,200163.66061886,0
+HASI.US,D,20130705,000000,7.62784,7.65345,7.44853,7.62784,151823.18228914,0
+HASI.US,D,20130708,000000,7.6342,7.64612,7.56087,7.59675,255936.96565971,0
+HASI.US,D,20130709,000000,7.59675,7.60878,7.36191,7.39505,219638.13709885,0
+HASI.US,D,20130710,000000,7.37579,7.40072,7.25397,7.34001,231272.70484885,0
+HASI.US,D,20130711,000000,7.41138,7.47415,7.35683,7.47415,101197.72599428,0
+HASI.US,D,20130712,000000,7.42536,7.62061,7.4061,7.53574,115533.55910057,0
+HASI.US,D,20130715,000000,7.50425,7.57836,7.3269,7.41138,156497.465772,0
+HASI.US,D,20130716,000000,7.40072,7.47415,7.33229,7.37579,167445.72187715,0
+HASI.US,D,20130717,000000,7.33473,7.39153,7.21066,7.25993,187262.84277,0
+HASI.US,D,20130718,000000,7.25397,7.3269,7.22181,7.27137,166489.38597857,0
+HASI.US,D,20130719,000000,7.25397,7.25397,7.05003,7.06792,309719.86464857,0
+HASI.US,D,20130722,000000,7.0861,7.22181,7.04435,7.06792,174001.99258285,0
+HASI.US,D,20130723,000000,7.10048,7.23471,7.05667,7.22181,166000.47842829,0
+HASI.US,D,20130724,000000,7.22181,7.25397,6.98785,7.01943,199548.946314,0
+HASI.US,D,20130725,000000,7.03751,7.04435,6.97034,7.00778,181749.84759,0
+HASI.US,D,20130726,000000,6.95089,7.01414,6.85898,6.96437,230472.86027914,0
+HASI.US,D,20130729,000000,7.00104,7.21017,7.00104,7.21017,125592.98537057,0
+HASI.US,D,20130730,000000,7.26522,7.30412,7.14329,7.25544,132316.99841571,0
+HASI.US,D,20130731,000000,7.26375,7.36797,7.17272,7.2965,151195.17133543,0
+HASI.US,D,20130801,000000,7.37804,7.38508,7.07397,7.10048,180486.66594857,0
+HASI.US,D,20130802,000000,7.15552,7.24859,7.0686,7.0861,115339.22346343,0
+HASI.US,D,20130805,000000,7.11299,7.15552,6.96437,7.01943,71035.812290571,0
+HASI.US,D,20130806,000000,6.92654,7.0641,6.87619,6.99449,160564.194684,0
+HASI.US,D,20130807,000000,6.9763,7.0686,6.78996,6.98785,220599.58709314,0
+HASI.US,D,20130808,000000,7.01943,7.05667,6.89555,7.03096,249359.21575199,0
+HASI.US,D,20130809,000000,7.0686,7.11299,6.95734,7.04435,145771.16142086,0
+HASI.US,D,20130812,000000,7.00016,7.27831,7.00016,7.20577,244464.00333429,0
+HASI.US,D,20130813,000000,7.22269,7.32114,7.14329,7.24166,173909.93886,0
+HASI.US,D,20130814,000000,7.21066,7.30863,6.9763,7.07397,196258.53713143,0
+HASI.US,D,20130815,000000,7.01346,7.15004,7.01346,7.05667,142240.38973972,0
+HASI.US,D,20130816,000000,7.10048,7.32114,7.10048,7.24859,202068.14986286,0
+HASI.US,D,20130819,000000,7.22269,7.48207,7.16725,7.44482,294112.66734771,0
+HASI.US,D,20130820,000000,7.41382,7.53838,7.40141,7.50034,136307.015892,0
+HASI.US,D,20130821,000000,7.46505,7.53114,7.44482,7.50651,385573.15510199,0
+HASI.US,D,20130822,000000,7.52078,7.53838,7.46505,7.50651,157906.91055085,0
+HASI.US,D,20130823,000000,7.50651,7.59508,7.49507,7.56322,255684.32933143,0
+HASI.US,D,20130826,000000,7.57044,7.58159,7.46505,7.57044,203261.77980257,0
+HASI.US,D,20130827,000000,7.50034,7.55627,7.25544,7.29191,196642.09431,0
+HASI.US,D,20130828,000000,7.29191,7.32768,7.25993,7.28507,95396.295815999,0
+HASI.US,D,20130829,000000,7.24166,7.35908,7.24166,7.35223,121523.18800114,0
+HASI.US,D,20130830,000000,7.32768,7.37041,7.21066,7.25544,115135.682454,0
+HASI.US,D,20130903,000000,7.31488,7.37041,7.26522,7.31488,80403.812819999,0
+HASI.US,D,20130904,000000,7.29191,7.30863,7.18582,7.23559,97443.979739999,0
+HASI.US,D,20130905,000000,7.22953,7.32768,7.14329,7.20577,107893.10010343,0
+HASI.US,D,20130906,000000,7.24859,7.24859,7.10702,7.14329,171694.51259657,0
+HASI.US,D,20130909,000000,7.69921,7.72952,7.15552,7.23559,116151.34186286,0
+HASI.US,D,20130910,000000,7.26522,7.26522,7.14329,7.16725,252536.09200971,0
+HASI.US,D,20130911,000000,7.23559,7.34167,7.19199,7.25544,76184.683855714,0
+HASI.US,D,20130912,000000,7.27831,7.30863,7.17928,7.19853,91495.263605142,0
+HASI.US,D,20130913,000000,7.22953,7.29191,7.20577,7.24859,56881.018172571,0
+HASI.US,D,20130916,000000,7.33473,7.35223,7.10702,7.25544,190475.51769771,0
+HASI.US,D,20130917,000000,7.28507,7.39671,7.21613,7.37804,84110.509393713,0
+HASI.US,D,20130918,000000,7.42067,7.57044,7.38508,7.46965,126680.24211943,0
+HASI.US,D,20130919,000000,7.46965,7.49507,7.32114,7.36289,123657.81155229,0
+HASI.US,D,20130920,000000,7.40756,7.40756,7.16725,7.21613,243320.49153257,0
+HASI.US,D,20130923,000000,7.20577,7.23559,7.13645,7.21613,152771.33563457,0
+HASI.US,D,20130924,000000,7.17928,7.32768,7.15552,7.21066,111645.82353857,0
+HASI.US,D,20130925,000000,7.22953,7.30863,7.12903,7.16725,119878.49481943,0
+HASI.US,D,20130926,000000,7.16725,7.25993,7.10702,7.15552,122862.05825914,0
+HASI.US,D,20130927,000000,7.13645,7.23559,7.01346,7.04435,125727.99749743,0
+HASI.US,D,20130930,000000,7.02451,7.20577,6.98785,7.04435,178858.33787314,0
+HASI.US,D,20131001,000000,7.01346,7.18582,6.94991,7.04435,90536.882068285,0
+HASI.US,D,20131002,000000,7.03096,7.09382,6.96946,7.01346,141917.17889057,0
+HASI.US,D,20131003,000000,6.98785,7.05667,6.85273,6.87061,184342.69411714,0
+HASI.US,D,20131004,000000,6.83386,7.01943,6.83386,6.9763,185582.35091829,0
+HASI.US,D,20131007,000000,6.94991,7.00016,6.90718,6.90718,51953.075542285,0
+HASI.US,D,20131008,000000,6.90161,7.00016,6.85273,6.90718,97631.155643142,0
+HASI.US,D,20131009,000000,6.90161,6.94991,6.81655,6.83386,156218.236146,0
+HASI.US,D,20131010,000000,6.88978,7.01943,6.84608,6.91452,51885.569478857,0
+HASI.US,D,20131011,000000,6.87619,7.07397,6.81655,7.0686,112259.51502429,0
+HASI.US,D,20131014,000000,7.0641,7.1168,7.00778,7.10048,107651.71478571,0
+HASI.US,D,20131015,000000,7.10048,7.12903,6.86475,6.96437,116894.93137971,0
+HASI.US,D,20131016,000000,6.98217,7.10048,6.84608,7.05003,106113.39479485,0
+HASI.US,D,20131017,000000,7.04435,7.24166,6.9763,7.21613,143673.35935886,0
+HASI.US,D,20131018,000000,7.27831,7.39671,7.16119,7.35908,100342.64919086,0
+HASI.US,D,20131021,000000,7.30412,7.39153,7.28507,7.32114,75430.866147428,0
+HASI.US,D,20131022,000000,7.30863,7.35223,7.16725,7.25993,105315.59586343,0
+HASI.US,D,20131023,000000,7.24859,7.33473,7.14329,7.24859,167087.73517715,0
+HASI.US,D,20131024,000000,7.26522,7.34167,7.19853,7.30412,117664.09137514,0
+HASI.US,D,20131025,000000,7.24859,7.41382,7.16725,7.40141,124390.15005857,0
+HASI.US,D,20131028,000000,7.35908,7.47757,7.29191,7.42067,158745.622248,0
+HASI.US,D,20131029,000000,7.45117,7.46965,7.31488,7.43778,155269.05998143,0
+HASI.US,D,20131030,000000,7.52635,7.59508,7.46965,7.52078,195864.75176142,0
+HASI.US,D,20131031,000000,7.54347,7.66059,7.43778,7.57044,168477.74639228,0
+HASI.US,D,20131101,000000,7.59508,7.66059,7.52078,7.62383,194203.69347342,0
+HASI.US,D,20131104,000000,7.66059,7.71642,7.60056,7.69295,189632.714724,0
+HASI.US,D,20131105,000000,7.68054,7.72952,7.55079,7.59508,292530.36613372,0
+HASI.US,D,20131106,000000,7.6167,7.69921,7.49507,7.65492,112988.78507314,0
+HASI.US,D,20131107,000000,7.64925,7.66059,7.53838,7.60056,164403.85774629,0
+HASI.US,D,20131108,000000,7.56322,7.65492,7.19199,7.22269,287620.834248,0
+HASI.US,D,20131111,000000,7.23559,7.44482,7.23559,7.42067,248125.69586571,0
+HASI.US,D,20131112,000000,7.42771,7.43475,7.17331,7.20577,176170.36916571,0
+HASI.US,D,20131113,000000,7.19853,7.57044,7.19853,7.44482,256494.40209257,0
+HASI.US,D,20131114,000000,7.43475,7.54513,7.41988,7.48921,100655.63184857,0
+HASI.US,D,20131115,000000,7.47757,7.52635,7.43778,7.49565,145154.40147772,0
+HASI.US,D,20131118,000000,7.48921,7.52635,7.39074,7.40756,113575.88326114,0
+HASI.US,D,20131119,000000,7.39074,7.49565,7.39074,7.43778,76336.061088857,0
+HASI.US,D,20131120,000000,7.47757,7.47757,7.31244,7.34705,126835.71062914,0
+HASI.US,D,20131121,000000,7.36191,7.52176,7.35751,7.43778,167452.88161114,0
+HASI.US,D,20131122,000000,7.46505,7.53261,7.43475,7.50738,92571.269343428,0
+HASI.US,D,20131125,000000,7.52176,7.53261,7.41988,7.51521,91540.267647428,0
+HASI.US,D,20131126,000000,7.50738,7.68337,7.47757,7.68337,253616.18902457,0
+HASI.US,D,20131127,000000,7.66206,7.74633,7.59508,7.72708,153035.22297342,0
+HASI.US,D,20131129,000000,7.72033,7.75191,7.71251,7.75191,40553.756195142,0
+HASI.US,D,20131202,000000,7.73333,7.74633,7.65746,7.72033,161065.376064,0
+HASI.US,D,20131203,000000,7.68337,7.72708,7.62628,7.70753,216478.64876657,0
+HASI.US,D,20131204,000000,7.64055,7.72033,7.64055,7.69706,82094.532863142,0
+HASI.US,D,20131205,000000,7.69706,7.80207,7.66206,7.70753,216266.925204,0
+HASI.US,D,20131206,000000,7.76971,7.76971,7.69706,7.76971,101239.66157914,0
+HASI.US,D,20131209,000000,7.75191,7.82064,7.68943,7.76413,112781.15278714,0
+HASI.US,D,20131210,000000,7.7827,7.83931,7.76971,7.80754,202476.25470085,0
+HASI.US,D,20131211,000000,7.80207,7.83931,7.72033,7.77693,163855.62668571,0
+HASI.US,D,20131212,000000,7.74633,7.82064,7.74633,7.80754,173919.14423228,0
+HASI.US,D,20131213,000000,7.82064,7.84577,7.62628,7.82064,155068.58742942,0
+HASI.US,D,20131216,000000,7.84577,7.84577,7.75191,7.81409,87379.439374285,0
+HASI.US,D,20131217,000000,7.82064,7.86503,7.78936,7.80754,133271.288676,0
+HASI.US,D,20131218,000000,7.8705,8.09077,7.83365,8.08403,487599.36460199,0
+HASI.US,D,20131219,000000,8.0635,8.08403,7.85896,8.05851,324471.98514599,0
+HASI.US,D,20131220,000000,8.12676,8.57718,8.10691,8.29472,731182.72065428,0
+HASI.US,D,20131223,000000,8.37714,8.633,8.29472,8.58969,231880.25941971,0
+HASI.US,D,20131224,000000,8.633,8.75189,8.633,8.70203,139031.80608857,0
+HASI.US,D,20131226,000000,8.83,8.88075,8.67015,8.7647,134735.96568857,0
+HASI.US,D,20131227,000000,8.80233,8.89473,8.62137,8.79696,166470.975234,0
+HASI.US,D,20131230,000000,8.85855,8.89473,8.74553,8.78659,100704.72716743,0
+HASI.US,D,20131231,000000,8.75902,8.98927,8.75902,8.86687,187036.79973942,0
+HASI.US,D,20140102,000000,8.80233,8.80233,8.4797,8.61579,246579.19332171,0
+HASI.US,D,20140103,000000,8.59889,8.83656,8.53591,8.63847,176890.43384228,0
+HASI.US,D,20140106,000000,8.68286,8.75189,8.3222,8.41498,376472.11036886,0
+HASI.US,D,20140107,000000,8.46651,8.58696,8.26431,8.29472,111654.00609171,0
+HASI.US,D,20140108,000000,8.27037,8.29472,8.00924,8.28768,407774.46741685,0
+HASI.US,D,20140109,000000,8.28768,8.28768,8.18942,8.19969,164252.48051314,0
+HASI.US,D,20140110,000000,8.25659,8.31418,8.07894,8.21934,133875.77478943,0
+HASI.US,D,20140113,000000,8.21934,8.39044,8.12314,8.17427,214627.346118,0
+HASI.US,D,20140114,000000,8.28768,8.43463,8.15452,8.36599,146123.011206,0
+HASI.US,D,20140115,000000,8.35876,8.42935,8.30333,8.39044,109553.13557228,0
+HASI.US,D,20140116,000000,8.3527,8.41498,8.30753,8.36599,58254.664281428,0
+HASI.US,D,20140117,000000,8.33265,8.41498,8.30753,8.35876,75807.263592,0
+HASI.US,D,20140121,000000,8.41498,8.47363,8.33265,8.40432,91844.044932856,0
+HASI.US,D,20140122,000000,8.39659,8.42935,8.37127,8.40432,120546.39571971,0
+HASI.US,D,20140123,000000,8.32806,8.43463,8.28768,8.40432,76785.078692571,0
+HASI.US,D,20140124,000000,8.37127,8.44177,8.27037,8.37127,135250.44371742,0
+HASI.US,D,20140127,000000,8.41498,8.51079,8.20487,8.26431,214616.09510742,0
+HASI.US,D,20140128,000000,8.24358,8.37127,8.18942,8.27732,154590.93088972,0
+HASI.US,D,20140129,000000,8.25659,8.32806,8.09938,8.12314,106346.59755943,0
+HASI.US,D,20140130,000000,8.19529,8.39044,8.15452,8.30333,107310.093192,0
+HASI.US,D,20140131,000000,8.22638,8.46651,8.19969,8.40432,170395.53228514,0
+HASI.US,D,20140203,000000,8.37127,8.47363,8.21934,8.2824,204432.90772115,0
+HASI.US,D,20140204,000000,8.29472,8.3835,8.23929,8.2824,99211.411218857,0
+HASI.US,D,20140205,000000,8.26431,8.3222,8.16039,8.24358,130563.88640485,0
+HASI.US,D,20140206,000000,8.2824,8.46132,8.27732,8.41498,141181.77192685,0
+HASI.US,D,20140207,000000,8.51079,8.51079,8.26431,8.35876,117367.47382371,0
+HASI.US,D,20140210,000000,8.42192,8.70203,8.3789,8.69646,166928.17539086,0
+HASI.US,D,20140211,000000,8.70203,8.70203,8.57531,8.67015,108313.47877115,0
+HASI.US,D,20140212,000000,8.70203,8.94811,8.63847,8.68942,278414.43914314,0
+HASI.US,D,20140213,000000,8.64395,8.73468,8.63847,8.69646,108355.414356,0
+HASI.US,D,20140214,000000,8.71464,8.90588,8.65764,8.88749,142044.00846428,0
+HASI.US,D,20140218,000000,8.88749,8.95564,8.83656,8.92474,191514.70194686,0
+HASI.US,D,20140219,000000,8.98927,9.21366,8.82268,8.97637,374520.57144428,0
+HASI.US,D,20140220,000000,8.95564,9.10727,8.79696,9.0186,153478.10366229,0
+HASI.US,D,20140221,000000,9.05712,9.05712,8.88075,8.99954,108772.72456628,0
+HASI.US,D,20140224,000000,8.98927,9.17034,8.97637,9.09232,148746.54230742,0
+HASI.US,D,20140225,000000,9.15391,9.40537,9.12331,9.3301,286517.21239285,0
+HASI.US,D,20140226,000000,9.37213,9.3868,9.21366,9.26802,153726.648714,0
+HASI.US,D,20140227,000000,9.23985,9.29196,9.10727,9.16652,118217.43653143,0
+HASI.US,D,20140228,000000,9.08078,9.2292,8.91624,9.10043,343250.94460886,0
+HASI.US,D,20140303,000000,9.08176,9.18276,8.86687,8.92474,182863.69763657,0
+HASI.US,D,20140304,000000,8.99299,9.52173,8.95564,9.40537,177313.88096742,0
+HASI.US,D,20140305,000000,9.37213,9.40537,9.28737,9.3125,88908.553992856,0
+HASI.US,D,20140306,000000,9.34867,9.45622,9.2204,9.26117,126662.854194,0
+HASI.US,D,20140307,000000,9.30467,9.30467,9.11579,9.29196,80040.712024285,0
+HASI.US,D,20140310,000000,9.29196,9.40537,9.18862,9.33694,138395.61258171,0
+HASI.US,D,20140311,000000,9.37213,9.42982,9.19722,9.23985,84144.262425428,0
+HASI.US,D,20140312,000000,9.22333,9.34281,9.11579,9.30467,73021.104246856,0
+HASI.US,D,20140313,000000,9.34281,9.34867,9.08753,9.13592,77741.414591142,0
+HASI.US,D,20140314,000000,9.13592,9.3301,9.02604,9.26117,105543.68453228,0
+HASI.US,D,20140317,000000,9.33694,9.33694,9.13867,9.27476,172046.36238171,0
+HASI.US,D,20140318,000000,9.23985,9.43862,9.22333,9.34281,121772.755872,0
+HASI.US,D,20140319,000000,9.39266,9.52857,9.30467,9.41418,124301.16479314,0
+HASI.US,D,20140320,000000,9.41418,9.52857,9.41418,9.50999,65188.355250856,0
+HASI.US,D,20140321,000000,9.52857,9.597,9.37702,9.45622,231564.20830457,0
+HASI.US,D,20140324,000000,9.4963,9.51488,9.17034,9.31837,134129.43393686,0
+HASI.US,D,20140325,000000,9.42298,9.48555,9.30467,9.45328,133463.57867486,0
+HASI.US,D,20140326,000000,9.52466,9.52466,9.06749,9.25442,169649.89712999,0
+HASI.US,D,20140327,000000,9.29098,9.51097,9.19537,9.29098,114658.02591428,0
+HASI.US,D,20140328,000000,9.29098,9.3868,8.87253,9.05321,191456.40125572,0
+HASI.US,D,20140331,000000,9.10532,9.39951,9.06749,9.25442,161616.675582,0
+HASI.US,D,20140401,000000,9.3125,9.47968,9.22235,9.34965,62361.28314,0
+HASI.US,D,20140402,000000,9.38191,9.56963,9.3301,9.46599,161911.24749514,0
+HASI.US,D,20140403,000000,9.46599,9.46599,9.19537,9.3868,89355.525958285,0
+HASI.US,D,20140404,000000,9.43569,9.43569,9.09564,9.13779,79885.243514571,0
+HASI.US,D,20140407,000000,9.08557,9.16457,9.02789,9.03894,109624.73291229,0
+HASI.US,D,20140408,000000,9.06749,9.22235,8.93862,9.20309,109421.19190286,0
+HASI.US,D,20140409,000000,9.2379,9.2379,8.98927,9.15685,108176.421006,0
+HASI.US,D,20140410,000000,9.17513,9.3301,9.02789,9.1197,73254.307011428,0
+HASI.US,D,20140411,000000,9.02789,9.0885,8.85757,8.86687,67541.862098571,0
+HASI.US,D,20140414,000000,8.94449,9.03894,8.85318,8.9707,65375.531153999,0
+HASI.US,D,20140415,000000,9.00717,9.00717,8.56476,8.72549,198218.25860914,0
+HASI.US,D,20140416,000000,8.80606,8.81436,8.4933,8.67396,113959.44043972,0
+HASI.US,D,20140417,000000,8.68012,8.86687,8.4933,8.60123,201934.16055514,0
+HASI.US,D,20140421,000000,8.63398,8.7511,8.44792,8.7337,122301.55336886,0
+HASI.US,D,20140422,000000,8.7691,9.02135,8.71924,9.00717,74196.323442,0
+HASI.US,D,20140423,000000,8.44792,8.88749,8.38946,8.50014,517468.75203085,0
+HASI.US,D,20140424,000000,8.36404,8.4933,8.35084,8.4797,4713773.5071437,0
+HASI.US,D,20140425,000000,8.40266,8.48684,8.38262,8.4797,755863.34657142,0
+HASI.US,D,20140428,000000,8.46651,8.53787,8.357,8.46651,568348.89029228,0
+HASI.US,D,20140429,000000,8.4797,8.55215,8.46132,8.54491,448658.59419514,0
+HASI.US,D,20140430,000000,8.51177,8.55733,8.46132,8.52408,412923.338982,0
+HASI.US,D,20140501,000000,8.47363,8.6286,8.38946,8.60954,468882.79710686,0
+HASI.US,D,20140502,000000,8.56984,8.69831,8.4797,8.4797,568159.66875085,0
+HASI.US,D,20140505,000000,8.41498,8.64581,8.39464,8.58177,415198.08875571,0
+HASI.US,D,20140506,000000,8.56476,8.84741,8.36932,8.84203,595235.73710057,0
+HASI.US,D,20140507,000000,8.79511,8.79511,8.52408,8.55733,367892.70339857,0
+HASI.US,D,20140508,000000,8.52408,8.58177,8.47363,8.55215,356725.56399686,0
+HASI.US,D,20140509,000000,8.4797,8.6286,8.4532,8.61766,331482.38755114,0
+HASI.US,D,20140512,000000,8.64034,8.84741,8.63398,8.70476,359223.28834371,0
+HASI.US,D,20140513,000000,8.46651,8.84741,8.3264,8.7511,573134.66106171,0
+HASI.US,D,20140514,000000,8.7337,8.80146,8.63398,8.66028,316334.43604542,0
+HASI.US,D,20140515,000000,8.62215,8.72549,8.41498,8.70476,310923.72277971,0
+HASI.US,D,20140516,000000,8.70476,8.7427,8.63398,8.68658,176575.40554629,0
+HASI.US,D,20140519,000000,8.68012,8.68012,8.51177,8.57718,311929.15399714,0
+HASI.US,D,20140520,000000,8.56984,8.7337,8.43375,8.54491,362945.32720457,0
+HASI.US,D,20140521,000000,8.54491,8.65315,8.50014,8.56476,219199.34768657,0
+HASI.US,D,20140522,000000,8.53787,8.72549,8.46651,8.64581,280387.45726971,0
+HASI.US,D,20140523,000000,8.67396,8.81436,8.60954,8.76284,277798.70201914,0
+HASI.US,D,20140527,000000,8.82268,9.12624,8.80146,8.97822,440107.82616085,0
+HASI.US,D,20140528,000000,8.98927,9.30467,8.97822,9.1197,477145.13014285,0
+HASI.US,D,20140529,000000,9.16937,9.27378,9.01273,9.03552,323154.59409,0
+HASI.US,D,20140530,000000,9.05321,9.2379,8.94449,9.08557,818640.91710256,0
+HASI.US,D,20140602,000000,9.10532,9.16457,8.89962,9.04569,207082.00930114,0
+HASI.US,D,20140603,000000,8.99484,9.05321,8.82912,8.95662,263233.75742486,0
+HASI.US,D,20140604,000000,8.91077,9.15685,8.90588,9.13779,245733.32189057,0
+HASI.US,D,20140605,000000,9.19537,9.4396,9.09564,9.34378,284877.63330686,0
+HASI.US,D,20140606,000000,9.34965,9.48555,9.28639,9.42298,152727.35441143,0
+HASI.US,D,20140609,000000,9.42298,9.59505,9.3868,9.5491,218200.053384,0
+HASI.US,D,20140610,000000,9.54226,9.58331,9.2988,9.35649,202372.94996742,0
+HASI.US,D,20140611,000000,9.32521,9.39951,9.15685,9.36431,191267.17971428,0
+HASI.US,D,20140612,000000,9.38191,9.5315,9.31837,9.51097,270070.28057571,0
+HASI.US,D,20140613,000000,9.50607,9.51097,9.35649,9.44742,198203.93914114,0
+HASI.US,D,20140616,000000,9.43569,9.49923,9.36431,9.39951,129943.03518514,0
+HASI.US,D,20140617,000000,9.36431,9.45328,9.34965,9.44742,194804.08831028,0
+HASI.US,D,20140618,000000,9.42298,9.5491,9.21082,9.3868,180765.89557457,0
+HASI.US,D,20140619,000000,9.39951,9.41614,9.20309,9.30467,230539.34352342,0
+HASI.US,D,20140620,000000,9.33694,9.3868,9.22235,9.35649,292106.91900857,0
+HASI.US,D,20140623,000000,9.38191,9.39951,9.22235,9.28639,183970.38794915,0
+HASI.US,D,20140624,000000,9.25442,9.33694,9.21082,9.22724,352197.54365142,0
+HASI.US,D,20140625,000000,9.04285,9.23399,8.85855,9.21942,238560.29124171,0
+HASI.US,D,20140626,000000,9.19449,9.22724,9.10904,9.20211,173039.51976943,0
+HASI.US,D,20140627,000000,9.20211,9.37507,9.16839,9.37507,1181073.8119166,0
+HASI.US,D,20140630,000000,9.33792,9.43764,9.28063,9.38875,234833.13828514,0
+HASI.US,D,20140701,000000,9.40244,9.71824,9.37996,9.52368,280194.14445171,0
+HASI.US,D,20140702,000000,9.51097,9.66153,9.48457,9.62634,221706.27740572,0
+HASI.US,D,20140703,000000,9.64003,9.68108,9.53737,9.55399,106219.76798571,0
+HASI.US,D,20140707,000000,9.56865,9.62634,9.41907,9.51586,183103.037316,0
+HASI.US,D,20140708,000000,9.4963,9.54714,9.32619,9.39755,95939.412780856,0
+HASI.US,D,20140709,000000,9.47088,9.5403,9.33792,9.51586,165411.334602,0
+HASI.US,D,20140710,000000,9.44351,9.5403,9.28737,9.47088,124504.70580257,0
+HASI.US,D,20140711,000000,9.48946,9.60873,9.41907,9.53737,174957.30566229,0
+HASI.US,D,20140714,000000,9.62634,9.70455,9.54714,9.64003,116831.51659286,0
+HASI.US,D,20140715,000000,9.66153,9.66153,9.45035,9.61362,116243.39558571,0
+HASI.US,D,20140716,000000,9.65567,9.73877,9.48457,9.68597,255577.95614057,0
+HASI.US,D,20140717,000000,9.6195,9.66153,9.33792,9.45035,182104.76583257,0
+HASI.US,D,20140718,000000,9.43764,9.4963,9.34476,9.46306,153797.22323486,0
+HASI.US,D,20140721,000000,9.41027,9.46306,9.35943,9.43276,214107.75399343,0
+HASI.US,D,20140722,000000,9.43764,9.54714,9.35943,9.4963,389205.18587829,0
+HASI.US,D,20140723,000000,9.46306,9.58918,9.38875,9.46306,252867.485412,0
+HASI.US,D,20140724,000000,9.39755,9.46306,9.33792,9.37507,248869.28538257,0
+HASI.US,D,20140725,000000,9.33205,9.47088,9.20211,9.35258,416930.74438371,0
+HASI.US,D,20140728,000000,9.33205,9.36627,9.21082,9.30076,204366.42447685,0
+HASI.US,D,20140729,000000,9.29294,9.30076,9.12527,9.20211,222630.90591085,0
+HASI.US,D,20140730,000000,9.23399,9.23399,9.06553,9.16839,285108.79043314,0
+HASI.US,D,20140731,000000,9.08371,9.10904,8.98106,8.98106,225286.14440572,0
+HASI.US,D,20140801,000000,9.00443,9.01664,8.87439,8.95085,148266.84012942,0
+HASI.US,D,20140804,000000,8.95085,9.0494,8.89473,8.95085,114583.36011685,0
+HASI.US,D,20140805,000000,8.90784,8.96591,8.84203,8.88925,191821.54768972,0
+HASI.US,D,20140806,000000,8.87439,8.9396,8.84203,8.86687,257447.66953372,0
+HASI.US,D,20140807,000000,8.85855,8.9005,8.69744,8.76284,275138.34942857,0
+HASI.US,D,20140808,000000,8.78943,8.84203,8.71728,8.75013,227111.87657571,0
+HASI.US,D,20140811,000000,8.80606,8.99113,8.80606,8.97265,141918.20170971,0
+HASI.US,D,20140812,000000,9.01664,9.45035,9.01664,9.30664,240249.98846571,0
+HASI.US,D,20140813,000000,9.30076,9.43276,9.23399,9.2554,111731.74034657,0
+HASI.US,D,20140814,000000,9.28063,9.31934,9.2554,9.28737,86318.775923142,0
+HASI.US,D,20140815,000000,9.37507,9.47772,9.28737,9.45622,151125.61963372,0
+HASI.US,D,20140818,000000,9.4963,9.58234,9.43764,9.50314,160747.27931057,0
+HASI.US,D,20140819,000000,9.53737,9.56181,9.48457,9.4963,158195.34554915,0
+HASI.US,D,20140820,000000,9.48946,9.4963,9.41027,9.44351,100371.28812686,0
+HASI.US,D,20140821,000000,9.42787,9.4963,9.41027,9.47088,100777.34732657,0
+HASI.US,D,20140822,000000,9.4963,9.6195,9.4963,9.58234,211807.43374114,0
+HASI.US,D,20140825,000000,9.6195,9.6322,9.48946,9.53737,78962.660647714,0
+HASI.US,D,20140826,000000,9.51097,9.59407,9.4963,9.51586,129568.68337885,0
+HASI.US,D,20140827,000000,9.51097,9.53737,9.36627,9.41907,135314.88132342,0
+HASI.US,D,20140828,000000,9.37507,9.46306,9.36627,9.40244,75053.445883713,0
+HASI.US,D,20140829,000000,9.39755,9.4963,9.31934,9.48946,134504.80856229,0
+HASI.US,D,20140902,000000,9.48457,9.4963,9.42787,9.4963,58466.387843999,0
+HASI.US,D,20140903,000000,9.4963,9.4963,9.26117,9.28063,214532.22393771,0
+HASI.US,D,20140904,000000,9.31934,9.37996,9.27476,9.29294,67986.788425714,0
+HASI.US,D,20140905,000000,9.26117,9.38875,9.23399,9.37507,96648.226446856,0
+HASI.US,D,20140908,000000,9.35943,9.39755,9.31348,9.37507,30909.594497143,0
+HASI.US,D,20140909,000000,9.35258,9.35258,9.23399,9.28063,71417.323830856,0
+HASI.US,D,20140910,000000,9.30076,9.33205,9.22235,9.2379,71954.303880856,0
+HASI.US,D,20140911,000000,9.23399,9.33205,9.21942,9.31348,86991.790919143,0
+HASI.US,D,20140912,000000,9.33205,9.38875,9.19449,9.22724,140494.43746286,0
+HASI.US,D,20140915,000000,9.21082,9.28737,9.10239,9.16261,68910.394111714,0
+HASI.US,D,20140916,000000,9.16839,9.45622,9.10904,9.30664,187296.59580171,0
+HASI.US,D,20140917,000000,9.33205,9.43276,9.22235,9.24757,92590.702907142,0
+HASI.US,D,20140918,000000,9.2554,9.41907,9.181,9.20211,85340.960822571,0
+HASI.US,D,20140919,000000,9.21942,9.32619,9.10904,9.24757,318192.898428,0
+HASI.US,D,20140922,000000,9.20211,9.31348,9.15685,9.21942,125240.11276628,0
+HASI.US,D,20140923,000000,9.18569,9.24757,9.10904,9.11774,122617.604484,0
+HASI.US,D,20140924,000000,9.10239,9.24855,9.0232,9.08078,234520.15562743,0
+HASI.US,D,20140925,000000,9.08753,9.27085,9.05614,9.08371,188152.69542429,0
+HASI.US,D,20140926,000000,9.08371,9.19634,8.96228,9.18667,113192.32608257,0
+HASI.US,D,20140929,000000,9.14258,9.26313,9.11774,9.25726,72339.906697714,0
+HASI.US,D,20140930,000000,9.23399,9.29587,9.18198,9.19634,137492.46327857,0
+HASI.US,D,20141001,000000,9.21268,9.24083,9.15685,9.18198,140750.14224857,0
+HASI.US,D,20141002,000000,9.19634,9.22431,9.03083,9.12527,137021.96647285,0
+HASI.US,D,20141003,000000,9.19634,9.2204,9.11774,9.16359,112104.04651457,0
+HASI.US,D,20141006,000000,9.2292,9.31055,9.16937,9.18198,115571.40340886,0
+HASI.US,D,20141007,000000,9.16937,9.20407,9.0933,9.0933,69073.022355428,0
+HASI.US,D,20141008,000000,9.05614,9.29587,9.0015,9.28346,128957.03753143,0
+HASI.US,D,20141009,000000,9.28346,9.31641,9.0409,9.11774,131884.34591829,0
+HASI.US,D,20141010,000000,9.08078,9.11774,9.0015,9.00902,114083.201556,0
+HASI.US,D,20141013,000000,9.00902,9.01567,8.81701,8.82355,231327.93708257,0
+HASI.US,D,20141014,000000,8.80889,8.93765,8.70388,8.79696,282026.01353656,0
+HASI.US,D,20141015,000000,8.71728,9.01567,8.69744,8.78474,181054.33057285,0
+HASI.US,D,20141016,000000,8.71728,9.21268,8.71728,9.0933,186944.74601657,0
+HASI.US,D,20141017,000000,9.2204,9.28346,9.07228,9.10904,139222.05044915,0
+HASI.US,D,20141020,000000,9.10904,9.27867,9.10904,9.23399,55355.994830571,0
+HASI.US,D,20141021,000000,9.38191,9.57549,9.38191,9.45524,315189.90142457,0
+HASI.US,D,20141022,000000,9.45524,9.45524,9.38191,9.40733,118890.45152743,0
+HASI.US,D,20141023,000000,9.42493,9.48359,9.38191,9.46111,182656.06535057,0
+HASI.US,D,20141024,000000,9.50999,9.50999,9.43178,9.48359,143047.39404343,0
+HASI.US,D,20141027,000000,9.4699,9.52955,9.43667,9.50999,107314.18446857,0
+HASI.US,D,20141028,000000,9.03552,9.32325,9.0015,9.31641,3038492.9189622,0
+HASI.US,D,20141029,000000,9.31641,9.378,9.0232,9.0933,1351916.3161671,0
+HASI.US,D,20141030,000000,9.03552,9.27085,9.0015,9.21268,499314.73506428,0
+HASI.US,D,20141031,000000,9.14932,9.32912,9.04852,9.30174,533736.690498,0
+HASI.US,D,20141103,000000,9.27085,9.41711,9.25726,9.28903,374749.68293228,0
+HASI.US,D,20141104,000000,9.20407,9.40733,9.17513,9.3956,482237.74665514,0
+HASI.US,D,20141105,000000,9.43178,9.43178,9.15685,9.18198,211390.12353086,0
+HASI.US,D,20141106,000000,9.22431,9.28346,8.91438,9.28346,414441.20258999,0
+HASI.US,D,20141107,000000,9.23399,9.23399,9.06466,9.07228,401888.14324972,0
+HASI.US,D,20141110,000000,9.0933,9.21268,9.08371,9.15685,264591.03842743,0
+HASI.US,D,20141111,000000,9.10239,9.18198,9.07228,9.10239,455556.48649457,0
+HASI.US,D,20141112,000000,9.08753,9.30174,9.08753,9.30174,196955.07696772,0
+HASI.US,D,20141113,000000,9.28346,9.31641,9.12527,9.13113,174156.43827342,0
+HASI.US,D,20141114,000000,9.08371,9.14258,9.04852,9.04852,203841.71825657,0
+HASI.US,D,20141117,000000,9.04852,9.18667,9.03552,9.14932,234905.75844428,0
+HASI.US,D,20141118,000000,9.20407,9.37213,9.12527,9.33499,297915.50892085,0
+HASI.US,D,20141119,000000,9.32325,9.32325,9.11774,9.14258,204492.23123143,0
+HASI.US,D,20141120,000000,9.14258,9.14258,9.03083,9.07228,218200.053384,0
+HASI.US,D,20141121,000000,9.18198,9.18198,8.9707,8.99484,565460.44903285,0
+HASI.US,D,20141124,000000,9.05614,9.11774,9.03552,9.08371,201897.339066,0
+HASI.US,D,20141125,000000,9.11774,9.23399,9.08371,9.2204,138062.17354114,0
+HASI.US,D,20141126,000000,9.24855,9.59016,9.2204,9.58331,310793.82474857,0
+HASI.US,D,20141128,000000,9.52368,9.56279,9.33499,9.378,124530.27628114,0
+HASI.US,D,20141201,000000,9.27867,9.38191,9.07228,9.07228,234645.962382,0
+HASI.US,D,20141202,000000,9.0933,9.2204,9.05614,9.11774,195371.75293457,0
+HASI.US,D,20141203,000000,9.13779,9.20407,9.05614,9.08078,160179.61468628,0
+HASI.US,D,20141204,000000,9.05614,9.08753,9.0409,9.05614,138673.81938857,0
+HASI.US,D,20141205,000000,9.0409,9.13113,9.03083,9.07228,147912.944706,0
+HASI.US,D,20141208,000000,9.08078,9.08078,8.9791,8.99015,290162.539818,0
+HASI.US,D,20141209,000000,8.95662,9.28903,8.81701,9.27867,355764.11400257,0
+HASI.US,D,20141210,000000,9.27867,9.29587,9.04852,9.10904,217001.30934857,0
+HASI.US,D,20141211,000000,9.16937,9.37213,9.12527,9.30174,331767.754092,0
+HASI.US,D,20141212,000000,9.16937,9.35649,9.16937,9.29587,324176.39041371,0
+HASI.US,D,20141215,000000,9.34867,9.41711,9.10239,9.11774,438357.78260742,0
+HASI.US,D,20141216,000000,9.10239,9.2204,9.08753,9.13779,221875.04256428,0
+HASI.US,D,20141217,000000,9.21463,9.5491,9.13779,9.4963,433114.81168114,0
+HASI.US,D,20141218,000000,9.56376,9.62341,9.46893,9.62341,312850.71404485,0
+HASI.US,D,20141219,000000,9.61754,9.73291,9.59114,9.72606,704663.06591828,0
+HASI.US,D,20141222,000000,9.72606,9.76712,9.4308,9.57745,164829.35050971,0
+HASI.US,D,20141223,000000,9.51684,9.68597,9.51684,9.67424,110341.72913143,0
+HASI.US,D,20141224,000000,9.66838,9.66838,9.46013,9.57061,91469.69312657,0
+HASI.US,D,20141226,000000,9.61754,9.77299,9.52955,9.73291,113219.94219943,0
+HASI.US,D,20141229,000000,9.6977,9.80818,9.66838,9.78765,180520.41898029,0
+HASI.US,D,20141230,000000,9.77983,9.82286,9.58429,9.61754,222084.72048857,0
+HASI.US,D,20141231,000000,9.68011,9.74073,9.57061,9.65371,127806.36599572,0
+HASI.US,D,20150102,000000,9.66838,9.77299,9.50216,9.77299,143880.99164485,0
+HASI.US,D,20150105,000000,9.74073,9.7945,9.68597,9.73291,186612.32979514,0
+HASI.US,D,20150106,000000,9.77299,9.80818,9.46013,9.56376,272503.56731657,0
+HASI.US,D,20150107,000000,9.66838,9.70455,9.51684,9.6977,154069.29312685,0
+HASI.US,D,20150108,000000,9.78765,9.87955,9.72606,9.74757,183369.99311229,0
+HASI.US,D,20150109,000000,9.80818,9.80818,9.61167,9.61754,213595.32160286,0
+HASI.US,D,20150112,000000,9.64491,9.65371,9.46013,9.61754,135335.33770629,0
+HASI.US,D,20150113,000000,9.6977,9.6977,9.4308,9.59114,176648.02570543,0
+HASI.US,D,20150114,000000,9.51684,9.61167,9.47675,9.57061,117971.95993714,0
+HASI.US,D,20150115,000000,9.62341,9.62341,9.33205,9.47675,246499.41342857,0
+HASI.US,D,20150116,000000,9.37604,9.62341,9.3389,9.61167,183572.51130257,0
+HASI.US,D,20150120,000000,9.64491,9.64491,9.47675,9.52955,140508.75693086,0
+HASI.US,D,20150121,000000,9.52955,9.54226,9.43569,9.46013,131709.44384485,0
+HASI.US,D,20150122,000000,9.52955,9.68597,9.4484,9.68011,167537.7756,0
+HASI.US,D,20150123,000000,9.67424,9.6977,9.57745,9.59798,88606.822345714,0
+HASI.US,D,20150126,000000,9.55594,9.59798,9.44155,9.4963,252856.23440142,0
+HASI.US,D,20150127,000000,9.4484,9.46013,9.3604,9.39951,286947.81925199,0
+HASI.US,D,20150128,000000,9.39951,9.43569,9.25824,9.28541,209675.87864743,0
+HASI.US,D,20150129,000000,9.31348,9.4484,9.23115,9.4484,162506.52823628,0
+HASI.US,D,20150130,000000,9.3868,9.4308,9.27965,9.29098,132154.370172,0
+HASI.US,D,20150202,000000,9.45426,9.48946,9.25824,9.4484,188790.93456943,0
+HASI.US,D,20150203,000000,9.4484,9.60482,9.37604,9.52466,209376.19263857,0
+HASI.US,D,20150204,000000,9.5491,9.64491,9.48946,9.55594,227911.72114542,0
+HASI.US,D,20150205,000000,9.61167,9.68011,9.58429,9.67424,200692.45811571,0
+HASI.US,D,20150206,000000,9.68011,9.68011,9.54226,9.60482,196410.93718372,0
+HASI.US,D,20150209,000000,9.59798,9.84827,9.59798,9.6977,282845.29167,0
+HASI.US,D,20150210,000000,9.70455,9.8297,9.59798,9.7945,295138.554948,0
+HASI.US,D,20150211,000000,9.77299,9.90404,9.76028,9.87955,406056.13125686,0
+HASI.US,D,20150212,000000,9.89426,10.0047,9.84827,9.99202,654288.20031343,0
+HASI.US,D,20150213,000000,10.1211,10.3791,10.1074,10.3665,1203659.7042291,0
+HASI.US,D,20150217,000000,10.4867,10.5668,10.3508,10.5053,990256.67262513,0
+HASI.US,D,20150218,000000,10.5835,10.7624,10.5405,10.6275,531924.25497685,0
+HASI.US,D,20150219,000000,10.6675,10.7918,10.6177,10.7693,398761.38512999,0
+HASI.US,D,20150220,000000,10.7918,11.0294,10.7262,11.0156,525918.26097,0
+HASI.US,D,20150223,000000,11.0557,11.1495,10.9003,11.1016,408586.58581628,0
+HASI.US,D,20150224,000000,11.1242,11.2542,11.1242,11.1868,468434.80232228,0
+HASI.US,D,20150225,000000,11.1868,11.2542,11.0763,11.1242,402141.80239714,0
+HASI.US,D,20150226,000000,11.1916,11.3608,11.1242,11.1975,564268.86473143,0
+HASI.US,D,20150227,000000,11.1916,11.353,11.1574,11.2796,441624.66694972,0
+HASI.US,D,20150302,000000,11.2796,11.4555,11.2317,11.3881,500968.63361828,0
+HASI.US,D,20150303,000000,11.3207,11.4164,11.0635,11.1379,714156.87320228,0
+HASI.US,D,20150304,000000,11.3608,11.9102,11.3089,11.8975,674056.22588742,0
+HASI.US,D,20150305,000000,11.8427,12.1009,11.6991,12.054,798777.76934828,0
+HASI.US,D,20150306,000000,12.0071,12.0735,11.9102,11.9288,512466.14360314,0
+HASI.US,D,20150309,000000,11.9786,12.2084,11.9454,12.0608,220851.20060229,0
+HASI.US,D,20150310,000000,12.054,12.2084,12.0334,12.1077,438018.20665199,0
+HASI.US,D,20150311,000000,12.2036,12.3384,12.14,12.2417,434480.27523685,0
+HASI.US,D,20150312,000000,12.3462,12.4402,12.2768,12.3257,237219.37534542,0
+HASI.US,D,20150313,000000,12.2622,12.3062,12.1214,12.1468,296335.25334514,0
+HASI.US,D,20150316,000000,12.1703,12.27,12.1077,12.2211,173676.73609542,0
+HASI.US,D,20150317,000000,12.2152,12.4998,12.2036,12.3971,267882.47042914,0
+HASI.US,D,20150318,000000,12.3971,12.4332,12.2084,12.2289,256677.48671914,0
+HASI.US,D,20150319,000000,12.2289,12.4861,12.2289,12.4812,241635.90840428,0
+HASI.US,D,20150320,000000,12.5124,12.8468,12.4861,12.839,607266.13585885,0
+HASI.US,D,20150323,000000,12.8723,12.974,12.6933,12.8723,360173.48732742,0
+HASI.US,D,20150324,000000,12.8655,12.9896,12.8126,12.8967,341597.04605485,0
+HASI.US,D,20150325,000000,12.8899,12.9554,12.7716,12.8009,430790.96658857,0
+HASI.US,D,20150326,000000,12.7081,13.1147,12.58,12.9172,338634.96181714,0
+HASI.US,D,20150327,000000,12.9172,13.063,12.7031,12.7462,282947.57358429,0
+HASI.US,D,20150330,000000,12.7462,12.8126,12.2906,12.5653,444922.23586628,0
+HASI.US,D,20150331,000000,12.488,12.6542,12.4411,12.5731,174335.43162342,0
+HASI.US,D,20150401,000000,12.5515,12.5515,12.3785,12.4558,134347.29441428,0
+HASI.US,D,20150402,000000,12.488,12.7765,12.4636,12.6758,123732.47734972,0
+HASI.US,D,20150406,000000,12.6415,12.8605,12.6347,12.7295,168372.39602057,0
+HASI.US,D,20150407,000000,12.7765,13.0414,12.754,12.7853,178892.09090485,0
+HASI.US,D,20150408,000000,12.8254,12.9114,12.7295,12.8126,148017.27225857,0
+HASI.US,D,20150409,000000,12.84,12.8664,12.6054,12.7081,114172.18682143,0
+HASI.US,D,20150410,000000,12.7765,12.9681,12.7139,12.8254,113560.540974,0
+HASI.US,D,20150413,000000,12.7462,12.8899,12.6054,12.7139,144524.34488571,0
+HASI.US,D,20150414,000000,12.7765,13.0326,12.7706,12.9437,155287.470726,0
+HASI.US,D,20150415,000000,12.9612,13.056,12.84,12.9768,143914.74467657,0
+HASI.US,D,20150416,000000,12.9847,13.1079,12.8977,13.0414,132961.37447571,0
+HASI.US,D,20150417,000000,12.9114,13.0189,12.7217,12.9114,178842.99558599,0
+HASI.US,D,20150420,000000,12.9935,13.1206,12.9114,13.0414,195125.25352115,0
+HASI.US,D,20150421,000000,13.0658,13.0951,12.9768,13.0658,161383.47281742,0
+HASI.US,D,20150422,000000,13.1284,13.1509,12.9612,13.0658,106428.42309086,0
+HASI.US,D,20150423,000000,12.9768,13.143,12.9437,13.0805,145544.09557115,0
+HASI.US,D,20150424,000000,13.1147,13.1284,13.0502,13.0658,87534.907883999,0
+HASI.US,D,20150427,000000,13.1147,13.1695,12.9495,13.1021,158195.34554915,0
+HASI.US,D,20150428,000000,13.1773,13.3787,13.0003,13.2936,217222.23828343,0
+HASI.US,D,20150429,000000,12.9114,13.2399,12.8977,13.1509,1052404.1865643,0
+HASI.US,D,20150430,000000,13.056,13.2399,13.0052,13.0658,324533.35429457,0
+HASI.US,D,20150501,000000,13.0658,13.1978,12.9681,13.1773,241944.79978543,0
+HASI.US,D,20150504,000000,13.2194,13.3122,13.056,13.2663,290220.84050914,0
+HASI.US,D,20150505,000000,13.2751,13.2996,13.056,13.0805,372805.30374171,0
+HASI.US,D,20150506,000000,13.0873,13.1079,12.8977,12.9114,300477.67087371,0
+HASI.US,D,20150507,000000,12.9299,13.1978,12.8977,13.0746,196122.50218543,0
+HASI.US,D,20150508,000000,13.143,13.143,12.8605,12.9495,516604.46985514,0
+HASI.US,D,20150511,000000,12.9377,13.2037,12.9377,13.0805,224062.85271085,0
+HASI.US,D,20150512,000000,13.1079,13.322,12.7765,13.322,353599.82869629,0
+HASI.US,D,20150513,000000,13.2936,13.3787,13.1841,13.3054,153834.044724,0
+HASI.US,D,20150514,000000,13.3552,13.5683,13.3122,13.5019,151944.89776714,0
+HASI.US,D,20150515,000000,13.5567,14.2166,13.5332,13.9761,756514.88236542,0
+HASI.US,D,20150518,000000,13.9829,14.242,13.7845,14.1472,273344.32465199,0
+HASI.US,D,20150519,000000,14.2293,14.3828,14.07,14.1247,279601.932168,0
+HASI.US,D,20150520,000000,14.0993,14.0993,13.7179,13.7483,369458.63950629,0
+HASI.US,D,20150521,000000,13.7424,13.8382,13.5019,13.7131,174044.95098686,0
+HASI.US,D,20150522,000000,13.7483,13.8783,13.6397,13.763,150194.85421371,0
+HASI.US,D,20150526,000000,13.7424,13.7483,13.4863,13.6866,207832.75855199,0
+HASI.US,D,20150527,000000,13.6984,13.9545,13.6046,13.9545,204575.079582,0
+HASI.US,D,20150528,000000,13.9761,14.0523,13.8245,13.9966,185741.91070457,0
+HASI.US,D,20150529,000000,14.0299,14.2508,13.763,14.0846,1116230.1467168,0
+HASI.US,D,20150601,000000,14.1726,14.2234,13.9272,13.9615,175351.09103228,0
+HASI.US,D,20150602,000000,13.9135,14.0377,13.8041,13.9066,145449.99621,0
+HASI.US,D,20150603,000000,13.8998,14.0377,13.763,13.7903,146417.58311914,0
+HASI.US,D,20150604,000000,13.7424,13.7845,13.5332,13.6192,295450.51478656,0
+HASI.US,D,20150605,000000,13.6046,13.7971,13.5478,13.7971,183491.70859029,0
+HASI.US,D,20150608,000000,13.7277,13.763,13.3552,13.454,255612.73199143,0
+HASI.US,D,20150609,000000,13.4295,13.5635,13.4179,13.541,163599.9219,0
+HASI.US,D,20150610,000000,13.541,13.6984,13.541,13.6593,190475.51769771,0
+HASI.US,D,20150611,000000,13.6457,13.7131,13.5567,13.6593,106244.31564514,0
+HASI.US,D,20150612,000000,13.6525,13.7355,13.5274,13.7033,117049.37707028,0
+HASI.US,D,20150615,000000,13.6457,13.7179,13.4364,13.674,135800.72041628,0
+HASI.US,D,20150616,000000,13.6916,13.8588,13.6866,13.7551,222606.35825142,0
+HASI.US,D,20150617,000000,13.8128,13.891,13.6916,13.7179,118355.51711571,0
+HASI.US,D,20150618,000000,13.7678,14.2596,13.7678,14.2166,322063.24606456,0
+HASI.US,D,20150619,000000,14.2831,14.6643,13.9761,14.6585,560949.81661286,0
+HASI.US,D,20150622,000000,14.4756,14.5598,13.4179,14.07,812640.03719143,0
+HASI.US,D,20150623,000000,14.07,14.0993,13.6192,13.9135,284163.70554514,0
+HASI.US,D,20150624,000000,13.8783,13.8998,13.6866,13.763,241074.38069485,0
+HASI.US,D,20150625,000000,13.763,13.8041,13.5166,13.6231,194837.841342,0
+HASI.US,D,20150626,000000,13.6808,13.8538,13.5879,13.7864,637817.74365599,0
+HASI.US,D,20150629,000000,13.7297,13.7297,13.3943,13.5009,386851.67903056,0
+HASI.US,D,20150630,000000,13.54,14.0122,13.4091,13.9741,452544.28411886,0
+HASI.US,D,20150701,000000,14.0934,14.1325,13.7786,13.8656,227287.80146829,0
+HASI.US,D,20150702,000000,13.9028,14.0553,13.7141,13.9467,267180.81649714,0
+HASI.US,D,20150706,000000,13.8343,14.1247,13.5968,14.1198,356146.648362,0
+HASI.US,D,20150707,000000,14.0778,14.3573,13.9956,14.2987,412964.25174771,0
+HASI.US,D,20150708,000000,14.285,14.285,14.07,14.1403,191274.33944828,0
+HASI.US,D,20150709,000000,14.4121,14.6224,14.3212,14.4454,516996.20958685,0
+HASI.US,D,20150710,000000,14.545,14.6077,14.461,14.5891,239772.331926,0
+HASI.US,D,20150713,000000,14.6996,14.7533,14.4063,14.5989,330318.41936657,0
+HASI.US,D,20150714,000000,14.6077,14.6741,14.5725,14.635,113270.06033743,0
+HASI.US,D,20150715,000000,14.6703,14.6908,14.5021,14.6585,114756.216552,0
+HASI.US,D,20150716,000000,14.6829,14.7201,14.5656,14.6703,144637.87781057,0
+HASI.US,D,20150717,000000,14.6908,14.9978,14.6703,14.859,221404.54575857,0
+HASI.US,D,20150720,000000,14.8521,14.9274,14.5783,14.6145,185104.69437857,0
+HASI.US,D,20150721,000000,14.5529,14.635,14.2049,14.5109,147650.08018628,0
+HASI.US,D,20150722,000000,14.5021,14.7748,14.4728,14.6145,112640.00374542,0
+HASI.US,D,20150723,000000,14.6741,14.6908,14.1071,14.2352,159275.442564,0
+HASI.US,D,20150724,000000,14.2049,14.4121,14.0201,14.0279,225567.41967,0
+HASI.US,D,20150727,000000,14.0279,14.07,13.6309,13.6808,287124.76696371,0
+HASI.US,D,20150728,000000,13.7434,13.9106,13.1646,13.8275,325295.354556,0
+HASI.US,D,20150729,000000,13.8069,13.8656,13.7199,13.7981,108480.19829143,0
+HASI.US,D,20150730,000000,13.8206,13.8803,13.7297,13.8069,130291.81651286,0
+HASI.US,D,20150731,000000,13.8275,14.3212,13.764,13.9858,257998.96905171,0
+HASI.US,D,20150803,000000,13.981,14.1149,13.5557,13.6808,216657.64211657,0
+HASI.US,D,20150804,000000,13.6681,13.7864,13.451,13.5469,120963.70592999,0
+HASI.US,D,20150805,000000,13.7375,13.8138,13.6231,13.7502,143347.08005229,0
+HASI.US,D,20150806,000000,13.8402,13.8656,13.3405,13.5087,246911.60954314,0
+HASI.US,D,20150807,000000,13.0658,13.4335,12.1615,12.8567,894378.62899285,0
+HASI.US,D,20150810,000000,12.8948,13.2917,12.8567,13.2692,282533.33183143,0
+HASI.US,D,20150811,000000,13.1646,13.4422,13.1284,13.3337,283311.69719915,0
+HASI.US,D,20150812,000000,13.3337,13.7502,13.1284,13.5469,332897.96924485,0
+HASI.US,D,20150813,000000,13.5264,13.6808,13.3543,13.5469,191418.55694743,0
+HASI.US,D,20150814,000000,13.5879,13.675,13.4765,13.6114,182234.66386371,0
+HASI.US,D,20150817,000000,13.5879,13.7375,13.4921,13.6046,186536.64117857,0
+HASI.US,D,20150818,000000,13.6397,13.6397,13.4149,13.5879,130006.449972,0
+HASI.US,D,20150819,000000,13.5264,13.5264,13.1988,13.3943,192995.74406571,0
+HASI.US,D,20150820,000000,13.278,13.6309,13.1382,13.2213,289997.86593599,0
+HASI.US,D,20150821,000000,13.0247,13.2056,12.5515,12.8204,434775.86996914,0
+HASI.US,D,20150824,000000,12.5428,13.1783,12.4753,12.621,430763.35047171,0
+HASI.US,D,20150825,000000,12.9759,12.9828,12.621,12.668,259431.93867085,0
+HASI.US,D,20150826,000000,12.8703,13.0492,12.5515,13.0033,148942.92358285,0
+HASI.US,D,20150827,000000,13.063,13.3943,13.0247,13.1079,167168.53788942,0
+HASI.US,D,20150828,000000,13.0805,13.3093,13.0658,13.2369,162429.81680057,0
+HASI.US,D,20150831,000000,13.2525,13.278,13.1284,13.2457,163147.83583885,0
+HASI.US,D,20150901,000000,13.0951,13.2457,12.9554,13.0404,180799.64860629,0
+HASI.US,D,20150902,000000,13.143,13.2369,12.9427,13.1929,98005.507449427,0
+HASI.US,D,20150903,000000,13.2604,13.2848,13.0317,13.063,143637.56068885,0
+HASI.US,D,20150904,000000,12.9603,13.0317,12.7979,12.8351,89971.263082285,0
+HASI.US,D,20150908,000000,12.9554,13.1705,12.8507,13.1079,123976.93112486,0
+HASI.US,D,20150909,000000,13.1705,13.278,13.0746,13.1646,129282.29401886,0
+HASI.US,D,20150910,000000,13.1519,13.2056,13.0247,13.1568,92709.349927714,0
+HASI.US,D,20150911,000000,13.1021,13.1519,12.9759,13.1021,135885.61440515,0
+HASI.US,D,20150914,000000,13.1382,13.2604,13.1021,13.1705,90115.480581428,0
+HASI.US,D,20150915,000000,13.1519,13.2418,13.0658,13.1705,112496.80906543,0
+HASI.US,D,20150916,000000,13.1705,13.366,13.1206,13.2966,283105.08773228,0
+HASI.US,D,20150917,000000,13.3405,13.6309,13.3014,13.4149,285285.73814485,0
+HASI.US,D,20150918,000000,13.2369,13.278,13.0873,13.2418,450130.43094171,0
+HASI.US,D,20150921,000000,13.2848,13.3816,13.1284,13.1519,124691.88170572,0
+HASI.US,D,20150922,000000,13.0658,13.1519,12.7794,12.9916,164294.416098,0
+HASI.US,D,20150923,000000,12.9671,13.0805,12.8567,12.9828,231450.67537971,0
+HASI.US,D,20150924,000000,12.9143,12.9984,12.7559,12.7979,463036.36288628,0
+HASI.US,D,20150925,000000,12.9554,13.0317,12.5027,12.5379,441665.57971543,0
+HASI.US,D,20150928,000000,12.5144,12.5428,11.9444,11.9943,190596.21035657,0
+HASI.US,D,20150929,000000,11.9357,12.1332,11.5407,11.8505,396820.07439686,0
+HASI.US,D,20150930,000000,11.9513,12.2524,11.7254,12.1761,270391.44578656,0
+HASI.US,D,20151001,000000,12.2241,12.3003,11.7675,11.879,245076.67200085,0
+HASI.US,D,20151002,000000,11.7929,12.1566,11.7019,12.141,196003.85516486,0
+HASI.US,D,20151005,000000,12.269,12.4685,12.2123,12.3873,201138.407262,0
+HASI.US,D,20151006,000000,12.3492,12.7765,12.3257,12.6708,368109.54105686,0
+HASI.US,D,20151007,000000,12.7354,13.2731,12.7354,13.1959,266287.89538543,0
+HASI.US,D,20151008,000000,13.2565,13.5204,13.2565,13.4921,327803.30709428,0
+HASI.US,D,20151009,000000,13.5753,13.5753,13.1597,13.2096,210992.24688429,0
+HASI.US,D,20151012,000000,13.2096,13.4921,13.2096,13.4696,131887.41437571,0
+HASI.US,D,20151013,000000,13.3728,13.7092,13.2819,13.3054,131519.19948429,0
+HASI.US,D,20151014,000000,12.5515,12.7843,12.5144,12.7843,3816008.3239688,0
+HASI.US,D,20151015,000000,12.7647,12.8478,12.6229,12.8185,970824.13172999,0
+HASI.US,D,20151016,000000,12.8009,12.8009,12.2397,12.3736,589565.22777257,0
+HASI.US,D,20151019,000000,12.3736,12.5515,12.2906,12.3668,315503.90690142,0
+HASI.US,D,20151020,000000,12.3941,12.4245,10.9316,12.2828,857813.86745485,0
+HASI.US,D,20151021,000000,12.2475,12.3257,11.8731,12.0275,506978.71890171,0
+HASI.US,D,20151022,000000,12.0217,12.2182,11.9708,12.1478,431609.22190286,0
+HASI.US,D,20151023,000000,12.1713,12.3492,12.0755,12.1938,423403.14391971,0
+HASI.US,D,20151026,000000,12.1996,12.3668,12.0833,12.2319,257661.43873457,0
+HASI.US,D,20151027,000000,12.1566,12.2123,11.879,12.2064,568354.004388,0
+HASI.US,D,20151028,000000,12.2241,12.6943,12.1566,12.6307,745410.13493142,0
+HASI.US,D,20151029,000000,12.5653,12.6151,12.4392,12.5076,318895.57517914,0
+HASI.US,D,20151030,000000,12.444,12.7706,12.361,12.7354,1659672.3680614,0
+HASI.US,D,20151102,000000,12.8009,12.8771,12.662,12.8254,608621.37122314,0
+HASI.US,D,20151103,000000,12.8009,12.9074,12.6708,12.7706,393705.59010686,0
+HASI.US,D,20151104,000000,12.7931,12.8068,12.5076,12.5515,255407.14534371,0
+HASI.US,D,20151105,000000,12.5144,12.5144,11.8946,12.1859,591831.79499313,0
+HASI.US,D,20151106,000000,12.1254,12.5144,12.0911,12.5076,313098.23627743,0
+HASI.US,D,20151109,000000,12.5379,12.5428,12.2828,12.3668,378094.30152942,0
+HASI.US,D,20151110,000000,12.3003,12.3941,12.0089,12.2123,247627.58294314,0
+HASI.US,D,20151111,000000,12.1996,12.2319,12.051,12.051,208310.41509171,0
+HASI.US,D,20151112,000000,12.0217,12.051,11.7019,11.745,311682.65458372,0
+HASI.US,D,20151113,000000,11.6687,11.879,11.6101,11.6834,370513.16604257,0
+HASI.US,D,20151116,000000,11.6687,11.879,11.4898,11.8369,222028.46543571,0
+HASI.US,D,20151117,000000,11.879,11.879,11.7019,11.7098,256390.07454,0
+HASI.US,D,20151118,000000,11.7166,11.9024,11.6394,11.8946,309561.32768143,0
+HASI.US,D,20151119,000000,11.8946,11.9269,11.6042,11.659,205903.72164857,0
+HASI.US,D,20151120,000000,11.7382,11.7861,11.6042,11.7019,213255.74564743,0
+HASI.US,D,20151123,000000,11.6687,11.9219,11.6042,11.8164,320876.77585886,0
+HASI.US,D,20151124,000000,11.7792,11.8369,11.6687,11.8369,196427.30229,0
+HASI.US,D,20151125,000000,11.8261,11.9513,11.7528,11.9073,153154.89281314,0
+HASI.US,D,20151127,000000,11.9269,12.3189,11.9024,12.3101,209156.28652285,0
+HASI.US,D,20151130,000000,12.269,12.4929,12.2064,12.3492,329505.278148,0
+HASI.US,D,20151201,000000,12.3873,12.4528,12.1938,12.3492,216487.85413885,0
+HASI.US,D,20151202,000000,12.3189,12.3189,12.0999,12.1478,99431.317334571,0
+HASI.US,D,20151203,000000,12.2241,12.2241,11.8878,11.9073,113035.83475371,0
+HASI.US,D,20151204,000000,11.9269,12.0354,11.8653,11.9786,218631.68306229,0
+HASI.US,D,20151207,000000,12.0139,12.0139,11.6335,11.6756,218205.16747971,0
+HASI.US,D,20151208,000000,11.6472,11.8575,11.5182,11.745,204936.13473942,0
+HASI.US,D,20151209,000000,11.7675,12.0089,11.6756,11.8261,156687.71013257,0
+HASI.US,D,20151210,000000,11.8653,12.0139,11.7792,11.9073,140993.57320457,0
+HASI.US,D,20151211,000000,11.7166,11.9357,11.5104,11.5974,344350.47518743,0
+HASI.US,D,20151214,000000,11.7607,12.2182,11.5035,11.568,597336.60762,0
+HASI.US,D,20151215,000000,11.6335,12.0999,11.6101,12.0432,305598.926322,0
+HASI.US,D,20151216,000000,12.3736,12.926,12.354,12.886,574578.88169143,0
+HASI.US,D,20151217,000000,12.9339,13.063,12.7266,12.8312,353402.42460171,0
+HASI.US,D,20151218,000000,12.9417,13.6838,12.8771,13.5478,2093400.8712283,0
+HASI.US,D,20151221,000000,13.6475,13.7327,13.3445,13.4217,346756.14581142,0
+HASI.US,D,20151222,000000,13.5274,13.5274,13.3513,13.4921,278989.26350142,0
+HASI.US,D,20151223,000000,13.5683,13.6945,13.3875,13.4833,214392.09771514,0
+HASI.US,D,20151224,000000,13.5753,13.7903,13.4628,13.7249,173556.04343657,0
+HASI.US,D,20151228,000000,13.9126,13.9409,13.7092,13.935,299843.52300514,0
+HASI.US,D,20151229,000000,13.9623,14.0611,13.5801,13.7327,304718.27904,0
+HASI.US,D,20151230,000000,13.7766,13.9409,13.7151,13.7463,260936.50562999,0
+HASI.US,D,20151231,000000,13.6544,13.935,13.5801,13.5879,395051.62009885,0
+HASI.US,D,20160104,000000,13.4295,13.5527,12.9377,13.5234,419009.112882,0
+HASI.US,D,20160105,000000,13.6397,13.7903,13.4677,13.7463,280403.822376,0
+HASI.US,D,20160106,000000,13.6465,13.7766,13.5605,13.6544,441160.30705885,0
+HASI.US,D,20160107,000000,13.5048,13.5478,13.1578,13.3308,411716.41239343,0
+HASI.US,D,20160108,000000,13.365,13.5302,13.2154,13.2154,267518.34681428,0
+HASI.US,D,20160111,000000,13.2643,13.3748,13.0013,13.143,233339.82233657,0
+HASI.US,D,20160112,000000,13.2154,13.4295,12.6542,12.8615,381843.95650714,0
+HASI.US,D,20160113,000000,12.8781,12.9358,12.361,12.4332,451837.51609114,0
+HASI.US,D,20160114,000000,12.4548,12.839,12.1527,12.5898,281384.705934,0
+HASI.US,D,20160115,000000,12.2808,12.4167,11.9796,12.3091,375379.73952428,0
+HASI.US,D,20160119,000000,12.4831,12.4831,12.0099,12.137,307005.30264343,0
+HASI.US,D,20160120,000000,11.9219,12.182,11.2688,12.0452,522118.48785428,0
+HASI.US,D,20160121,000000,12.0383,12.3316,11.8946,11.9219,297415.35036,0
+HASI.US,D,20160122,000000,12.1439,12.5359,11.9366,12.5272,336500.338266,0
+HASI.US,D,20160125,000000,12.4332,12.5898,12.1292,12.1605,227073.00944828,0
+HASI.US,D,20160126,000000,12.2299,12.3736,11.9219,12.3492,161181.97744629,0
+HASI.US,D,20160127,000000,12.2808,12.4548,12.0099,12.095,228529.50390771,0
+HASI.US,D,20160128,000000,12.2515,12.4167,12.1898,12.3492,159784.80649714,0
+HASI.US,D,20160129,000000,12.3883,12.9485,12.3883,12.8938,387032.71801886,0
+HASI.US,D,20160201,000000,12.8185,12.8488,12.576,12.7579,203847.85517143,0
+HASI.US,D,20160202,000000,12.5966,12.7638,12.4959,12.6337,183746.39055686,0
+HASI.US,D,20160203,000000,12.5692,12.8254,12.4029,12.4753,252959.53913486,0
+HASI.US,D,20160204,000000,12.4753,12.668,12.273,12.3883,184386.67534029,0
+HASI.US,D,20160205,000000,12.3883,12.3883,11.9366,12.2045,352860.330456,0
+HASI.US,D,20160208,000000,12.0862,12.7178,11.9728,12.6494,483121.46239457,0
+HASI.US,D,20160209,000000,12.4332,12.7833,12.3815,12.4753,270525.43509428,0
+HASI.US,D,20160210,000000,12.4548,12.8547,12.4167,12.5184,158768.12426914,0
+HASI.US,D,20160211,000000,12.3091,12.5027,12.1605,12.4402,179889.33956914,0
+HASI.US,D,20160212,000000,12.5692,12.5692,12.2377,12.4695,135934.709724,0
+HASI.US,D,20160216,000000,12.576,12.8136,12.4753,12.8009,123388.81011772,0
+HASI.US,D,20160217,000000,12.8938,13.0013,12.7696,12.9358,214433.01048086,0
+HASI.US,D,20160218,000000,12.9485,13.0013,12.62,12.9094,148716.88055229,0
+HASI.US,D,20160219,000000,12.8938,12.9231,12.5467,12.6337,247722.70512342,0
+HASI.US,D,20160222,000000,12.7051,12.8781,12.6034,12.8009,256875.91363285,0
+HASI.US,D,20160223,000000,12.7833,12.8009,12.2094,12.2221,272000.34029828,0
+HASI.US,D,20160224,000000,12.1527,12.5408,12.1244,12.4108,357757.588512,0
+HASI.US,D,20160225,000000,12.4617,12.8488,12.3815,12.8254,182440.25051143,0
+HASI.US,D,20160226,000000,12.4167,12.75,12.273,12.5613,293474.42820257,0
+HASI.US,D,20160229,000000,12.5359,12.6846,12.4254,12.6494,266797.25931857,0
+HASI.US,D,20160301,000000,12.7178,12.7755,12.5027,12.62,164889.69683914,0
+HASI.US,D,20160302,000000,12.6034,12.9583,12.5613,12.9437,221779.920384,0
+HASI.US,D,20160303,000000,12.9358,13.1069,12.7579,13.0121,259327.61111829,0
+HASI.US,D,20160304,000000,13.1578,13.4295,13.0522,13.1372,244591.85572714,0
+HASI.US,D,20160307,000000,13.1372,13.2194,13.0062,13.1372,126431.69706772,0
+HASI.US,D,20160308,000000,13.0209,13.143,12.8488,12.8615,165651.69710057,0
+HASI.US,D,20160309,000000,12.8938,12.9856,12.7696,12.969,99547.918716856,0
+HASI.US,D,20160310,000000,12.969,13.0854,12.842,12.9935,131594.88810085,0
+HASI.US,D,20160311,000000,13.1578,13.2379,12.9554,13.2379,201244.78045286,0
+HASI.US,D,20160314,000000,13.1578,13.3572,13.0854,13.3465,137850.44997857,0
+HASI.US,D,20160315,000000,13.2643,13.3748,13.2154,13.2565,125545.93569,0
+HASI.US,D,20160316,000000,13.323,13.6114,13.2565,13.544,218098.79428885,0
+HASI.US,D,20160317,000000,13.5801,13.8891,13.5371,13.7463,214983.28717971,0
+HASI.US,D,20160318,000000,13.8275,13.8744,13.5958,13.6544,438707.58675428,0
+HASI.US,D,20160321,000000,13.6691,13.6974,13.3572,13.4452,158821.31086457,0
+HASI.US,D,20160322,000000,13.3533,13.5958,13.2898,13.4804,110950.30652143,0
+HASI.US,D,20160323,000000,13.4677,13.5048,13.1372,13.1372,121402.49534228,0
+HASI.US,D,20160324,000000,13.0522,13.4227,12.9554,13.4031,171361.073556,0
+HASI.US,D,20160328,000000,13.4364,13.6153,13.1617,13.2369,145975.72524943,0
+HASI.US,D,20160329,000000,13.1763,13.7219,13.1548,13.7062,276130.48399714,0
+HASI.US,D,20160330,000000,13.6994,13.8402,13.54,13.7219,174146.210082,0
+HASI.US,D,20160331,000000,13.7219,14.0885,13.6505,14.0299,289009.822644,0
+HASI.US,D,20160401,000000,13.8979,14.0377,13.847,13.9565,169077.11841,0
+HASI.US,D,20160404,000000,13.9507,13.9946,13.5996,13.6583,181661.88514371,0
+HASI.US,D,20160405,000000,13.584,13.7062,13.5068,13.5753,127161.98993571,0
+HASI.US,D,20160406,000000,13.5469,13.6808,13.5136,13.629,132393.70985142,0
+HASI.US,D,20160407,000000,13.6368,13.6368,13.321,13.4295,208508.84200543,0
+HASI.US,D,20160408,000000,13.5635,13.7219,13.455,13.7219,151847.72994857,0
+HASI.US,D,20160411,000000,13.7746,13.9849,13.674,13.8607,194358.139164,0
+HASI.US,D,20160412,000000,13.8538,13.9282,13.5753,13.6153,170995.927122,0
+HASI.US,D,20160413,000000,13.7835,14.066,13.584,13.8607,299604.18332571,0
+HASI.US,D,20160414,000000,13.937,14.1189,13.8901,14.0963,167891.67102342,0
+HASI.US,D,20160415,000000,14.0064,14.1129,13.9653,14.0377,142138.10782543,0
+HASI.US,D,20160418,000000,14.0132,14.2195,13.8666,14.1893,194371.43581286,0
+HASI.US,D,20160419,000000,14.1696,14.239,14.0738,14.1814,98896.382922856,0
+HASI.US,D,20160420,000000,14.328,14.3808,14.2264,14.239,165435.88226143,0
+HASI.US,D,20160421,000000,14.2264,14.4728,14.2137,14.3593,212172.58017514,0
+HASI.US,D,20160422,000000,14.3593,14.5353,14.328,14.4444,171263.90573743,0
+HASI.US,D,20160425,000000,14.4512,14.5842,14.328,14.549,148469.35831971,0
+HASI.US,D,20160426,000000,14.5979,14.7778,14.5568,14.7016,222661.59048514,0
+HASI.US,D,20160427,000000,14.6722,14.7592,14.3427,14.4512,267498.91325057,0
+HASI.US,D,20160428,000000,14.4043,14.418,13.98,14.0006,142939.99803343,0
+HASI.US,D,20160429,000000,14.0132,14.1736,13.8823,14.1618,167877.35155543,0
+HASI.US,D,20160502,000000,14.328,14.8179,14.1814,14.5979,241049.83303543,0
+HASI.US,D,20160503,000000,14.4385,14.5129,14.1394,14.3427,138290.26221,0
+HASI.US,D,20160504,000000,14.328,14.4981,14.1736,14.3808,179823.879144,0
+HASI.US,D,20160505,000000,14.9645,15.3214,14.5568,14.724,219554.26592914,0
+HASI.US,D,20160506,000000,14.724,14.8638,14.417,14.5705,217111.773816,0
+HASI.US,D,20160509,000000,14.5627,14.9919,14.5422,14.8912,208026.07137,0
+HASI.US,D,20160510,000000,15.0505,15.0505,14.6869,14.94,143488.229094,0
+HASI.US,D,20160511,000000,14.94,15.0809,14.7094,14.8413,133478.920962,0
+HASI.US,D,20160512,000000,14.8179,14.9322,14.6781,14.8511,114353.22580971,0
+HASI.US,D,20160513,000000,14.855,14.9567,14.7299,14.8237,118828.05955971,0
+HASI.US,D,20160516,000000,14.8237,15.075,14.8179,15.0212,216589.113234,0
+HASI.US,D,20160517,000000,15.0369,15.1102,14.5979,14.7299,207062.57573743,0
+HASI.US,D,20160518,000000,14.7964,14.8912,14.5129,14.5979,202705.36618885,0
+HASI.US,D,20160519,000000,14.5568,14.6067,14.2791,14.4444,233835.88962085,0
+HASI.US,D,20160520,000000,14.4512,14.7142,14.3886,14.461,237092.54577171,0
+HASI.US,D,20160523,000000,14.5265,14.6781,14.4894,14.5129,161814.07967657,0
+HASI.US,D,20160524,000000,14.6429,15.0583,14.637,15.0085,376122.306222,0
+HASI.US,D,20160525,000000,14.9645,15.0809,14.7191,14.8511,201988.36996971,0
+HASI.US,D,20160526,000000,14.8032,14.9127,14.7367,14.7748,110019.54110142,0
+HASI.US,D,20160527,000000,14.7808,14.8697,14.7016,14.855,199872.15716314,0
+HASI.US,D,20160531,000000,14.9127,14.9567,14.6956,14.8413,259002.35463086,0
+HASI.US,D,20160601,000000,14.7808,14.9059,14.6643,14.8179,195863.72894228,0
+HASI.US,D,20160602,000000,14.8413,14.8824,14.7094,14.7964,236789.79130543,0
+HASI.US,D,20160603,000000,14.8315,15.0369,14.7886,15.029,236401.12003114,0
+HASI.US,D,20160606,000000,15.1034,15.4641,15.0085,15.4172,208248.023124,0
+HASI.US,D,20160607,000000,15.3869,15.5707,15.341,15.4475,130758.222042,0
+HASI.US,D,20160608,000000,15.4818,15.6294,15.4309,15.5707,197245.55760428,0
+HASI.US,D,20160609,000000,15.5042,15.5257,15.2911,15.5042,130397.16688457,0
+HASI.US,D,20160610,000000,15.3282,15.6059,15.2715,15.4818,198277.58211943,0
+HASI.US,D,20160613,000000,15.5257,15.6001,15.3282,15.341,142125.83399572,0
+HASI.US,D,20160614,000000,15.3282,15.4612,15.2285,15.3683,148780.29533914,0
+HASI.US,D,20160615,000000,15.4094,15.6001,15.341,15.4377,133306.06452685,0
+HASI.US,D,20160616,000000,14.8991,15.075,14.8179,15.0212,2338025.457168,0
+HASI.US,D,20160617,000000,15.029,15.337,14.9274,15.337,1115509.0592211,0
+HASI.US,D,20160620,000000,15.4094,15.4094,15.0437,15.1171,484413.282972,0
+HASI.US,D,20160621,000000,14.9713,15.1748,14.855,15.0164,270973.42987885,0
+HASI.US,D,20160622,000000,14.9332,15.1816,14.9254,14.94,277247.40250114,0
+HASI.US,D,20160623,000000,15.0662,15.2568,14.9479,15.1552,207237.47781085,0
+HASI.US,D,20160624,000000,14.8511,15.2422,14.6067,14.9713,626093.16782142,0
+HASI.US,D,20160627,000000,14.8824,14.9059,14.637,14.6781,516395.81475,0
+HASI.US,D,20160628,000000,14.7964,15.1249,14.7914,14.9801,321446.48612143,0
+HASI.US,D,20160629,000000,15.075,15.3869,15.0505,15.381,284074.72027971,0
+HASI.US,D,20160630,000000,15.381,15.7672,15.2197,15.7672,396178.76679428,0
+HASI.US,D,20160701,000000,15.7672,15.9676,15.6685,15.863,280773.06008656,0
+HASI.US,D,20160705,000000,15.73,15.819,15.5903,15.6704,220952.45969743,0
+HASI.US,D,20160706,000000,15.642,15.73,15.5482,15.56,116578.88026457,0
+HASI.US,D,20160707,000000,15.5159,15.6039,15.2197,15.2921,193684.10134885,0
+HASI.US,D,20160708,000000,15.5991,16.0996,15.5443,16.0332,523144.37545457,0
+HASI.US,D,20160711,000000,16.0625,16.5142,16.0468,16.5074,357128.55473914,0
+HASI.US,D,20160712,000000,16.5513,16.6266,16.3284,16.6041,341834.34009599,0
+HASI.US,D,20160713,000000,16.6383,16.6833,16.4096,16.6726,228065.14401685,0
+HASI.US,D,20160714,000000,16.6921,16.6989,16.5269,16.6207,207941.17738114,0
+HASI.US,D,20160715,000000,16.7156,16.7156,16.4936,16.653,251130.73850742,0
+HASI.US,D,20160718,000000,16.653,16.8192,16.653,16.7655,190597.23317571,0
+HASI.US,D,20160719,000000,16.828,16.828,16.6921,16.7733,165902.28779057,0
+HASI.US,D,20160720,000000,16.8192,17.0079,16.736,16.9219,189133.57898228,0
+HASI.US,D,20160721,000000,16.8944,16.9209,16.4496,16.5591,270096.87387342,0
+HASI.US,D,20160722,000000,16.5377,16.7869,16.5377,16.7576,109004.90451172,0
+HASI.US,D,20160725,000000,16.7244,16.8563,16.6921,16.7655,224849.40063171,0
+HASI.US,D,20160726,000000,16.738,16.8016,16.4848,16.5377,262056.49259143,0
+HASI.US,D,20160727,000000,16.567,16.6726,16.5142,16.6266,135170.66382429,0
+HASI.US,D,20160728,000000,16.567,16.7576,16.5004,16.6989,122845.69315286,0
+HASI.US,D,20160729,000000,16.6207,16.8016,16.6129,16.6452,914533.28020285,0
+HASI.US,D,20160801,000000,16.6989,16.9062,16.5786,16.8857,279166.21121314,0
+HASI.US,D,20160802,000000,16.8779,16.8779,16.345,16.435,358791.65866543,0
+HASI.US,D,20160803,000000,16.567,16.6207,16.2111,16.5816,285390.06569743,0
+HASI.US,D,20160804,000000,16.6794,17.0245,16.6667,16.8016,276959.990322,0
+HASI.US,D,20160805,000000,16.87,17.0187,16.8495,17.0187,204145.495542,0
+HASI.US,D,20160808,000000,17.0245,17.047,16.7869,16.8779,152524.83622115,0
+HASI.US,D,20160809,000000,16.914,17.4244,16.914,17.3374,359817.54626571,0
+HASI.US,D,20160810,000000,17.3374,17.5642,17.2621,17.4185,308526.23470886,0
+HASI.US,D,20160811,000000,17.4977,17.6395,17.3648,17.4713,270349.51020171,0
+HASI.US,D,20160812,000000,17.3873,17.5583,17.137,17.3648,145778.32115485,0
+HASI.US,D,20160815,000000,17.3736,17.5046,17.2112,17.2934,213857.16330343,0
+HASI.US,D,20160816,000000,17.1711,17.3501,16.9746,17.0715,317796.04460057,0
+HASI.US,D,20160817,000000,16.9815,17.1194,16.8427,16.9267,194907.39304371,0
+HASI.US,D,20160818,000000,16.914,17.1418,16.8016,16.9365,188488.18010314,0
+HASI.US,D,20160819,000000,16.9433,16.9512,16.7332,16.9433,364553.19889714,0
+HASI.US,D,20160822,000000,16.9893,17.3071,16.8857,17.2768,274421.35320943,0
+HASI.US,D,20160823,000000,17.3873,17.5476,17.2992,17.4977,307394.99673686,0
+HASI.US,D,20160824,000000,17.4185,17.5046,17.3237,17.3501,187820.27920286,0
+HASI.US,D,20160825,000000,17.3237,17.4909,17.2768,17.3873,126167.80972885,0
+HASI.US,D,20160826,000000,17.4019,17.4909,17.1996,17.2768,128980.56237171,0
+HASI.US,D,20160829,000000,17.3736,17.5046,17.3374,17.4781,205054.78176,0
+HASI.US,D,20160830,000000,17.4713,17.662,17.3716,17.6541,169184.51442,0
+HASI.US,D,20160831,000000,17.6834,17.8106,17.4713,17.7528,366179.48133429,0
+HASI.US,D,20160901,000000,17.8242,17.8614,17.6776,17.8468,357739.17776742,0
+HASI.US,D,20160902,000000,17.9006,18.3463,17.9006,18.2916,363634.70730686,0
+HASI.US,D,20160906,000000,18.2818,18.4461,18.1283,18.2759,285650.88457885,0
+HASI.US,D,20160907,000000,18.2613,18.4774,18.1733,18.4226,235763.90370514,0
+HASI.US,D,20160908,000000,18.5801,18.6611,18.2252,18.3209,239861.31719143,0
+HASI.US,D,20160909,000000,18.1283,18.2535,16.9433,16.96,555229.18914686,0
+HASI.US,D,20160912,000000,16.9267,17.3823,16.8779,17.3579,382136.482782,0
+HASI.US,D,20160913,000000,17.1076,17.2934,17.0119,17.0988,809298.48705171,0
+HASI.US,D,20160914,000000,17.0988,17.1604,16.6325,16.6383,730030.00348028,0
+HASI.US,D,20160915,000000,16.5816,16.7332,16.3753,16.6129,344268.649656,0
+HASI.US,D,20160916,000000,16.6041,17.1526,16.5875,17.1282,855548.32305342,0
+HASI.US,D,20160919,000000,17.1966,17.3374,16.9668,17.1604,332468.38520485,0
+HASI.US,D,20160920,000000,17.2846,17.2846,17.0402,17.0636,213472.58330572,0
+HASI.US,D,20160921,000000,17.3237,17.4342,17.0715,17.3823,230186.47091914,0
+HASI.US,D,20160922,000000,17.5368,17.8536,17.485,17.6043,267660.51867514,0
+HASI.US,D,20160923,000000,17.5447,17.7059,17.4019,17.441,141628.74389228,0
+HASI.US,D,20160926,000000,17.3736,17.4713,17.1448,17.1604,204532.121178,0
+HASI.US,D,20160927,000000,17.2112,17.3648,17.1809,17.3071,152978.96792057,0
+HASI.US,D,20160928,000000,17.2934,17.4342,17.1966,17.4185,173427.16822457,0
+HASI.US,D,20160929,000000,17.3423,17.5515,17.2533,17.5134,432552.26115256,0
+HASI.US,D,20160930,000000,17.5808,17.5896,17.2934,17.2992,389023.12407085,0
+HASI.US,D,20161003,000000,17.5144,17.5144,16.8114,16.8427,421324.77542143,0
+HASI.US,D,20161004,000000,16.8886,16.9551,16.2433,16.4379,508623.41208342,0
+HASI.US,D,20161005,000000,16.4731,16.4986,16.0029,16.2189,460483.40630571,0
+HASI.US,D,20161006,000000,16.2355,16.43,16.0527,16.1886,284236.32570428,0
+HASI.US,D,20161007,000000,16.2502,16.2795,15.9735,16.0322,299741.24109086,0
+HASI.US,D,20161010,000000,16.1886,16.4682,16.1142,16.4682,241062.10686514,0
+HASI.US,D,20161011,000000,16.3988,16.6618,16.3626,16.6109,198231.55525799,0
+HASI.US,D,20161012,000000,16.5865,16.7332,16.5112,16.6383,221715.482778,0
+HASI.US,D,20161013,000000,16.5288,16.7439,16.5288,16.6442,328206.29783656,0
+HASI.US,D,20161014,000000,16.7948,16.8202,16.5112,16.52,345303.74262857,0
+HASI.US,D,20161017,000000,16.5718,16.6921,16.3705,16.3705,261017.30834228,0
+HASI.US,D,20161018,000000,16.3851,16.4986,16.1886,16.1964,494492.14280571,0
+HASI.US,D,20161019,000000,16.2551,16.2717,16.038,16.0449,346897.29485314,0
+HASI.US,D,20161020,000000,16.0107,16.3313,15.9568,16.1964,359528.08844828,0
+HASI.US,D,20161021,000000,16.1437,16.2932,15.8601,16.2032,376510.97749629,0
+HASI.US,D,20161024,000000,16.3783,16.6187,16.1603,16.5288,347549.85346628,0
+HASI.US,D,20161025,000000,16.5718,16.7067,16.3108,16.6618,372942.36150686,0
+HASI.US,D,20161026,000000,16.6853,16.9229,16.6853,16.8427,265516.68975171,0
+HASI.US,D,20161027,000000,16.9844,16.9844,16.4682,16.5425,282568.10768228,0
+HASI.US,D,20161028,000000,16.564,16.873,16.564,16.8495,400371.30246085,0
+HASI.US,D,20161031,000000,16.9229,17.1595,16.7439,17.1418,375015.61590943,0
+HASI.US,D,20161101,000000,17.0607,17.1701,16.5718,16.5865,408948.66379285,0
+HASI.US,D,20161102,000000,16.5425,16.5425,15.9941,16.0029,331236.91095686,0
+HASI.US,D,20161103,000000,15.9813,16.0449,15.4094,15.4172,479881.17135,0
+HASI.US,D,20161104,000000,14.7417,15.0477,14.7054,14.9665,4644394.6618645,0
+HASI.US,D,20161107,000000,15.0868,15.3732,15.0261,15.1757,942545.22806828,0
+HASI.US,D,20161108,000000,15.3057,15.7477,15.1092,15.4846,725464.13882657,0
+HASI.US,D,20161109,000000,14.6224,14.8999,13.7845,14.856,1664511.3254263,0
+HASI.US,D,20161110,000000,14.637,14.9851,14.4347,14.8765,1190998.2260597,0
+HASI.US,D,20161111,000000,14.8765,15.3732,14.8404,15.1913,1288945.432818,0
+HASI.US,D,20161114,000000,15.0868,15.0868,14.5344,14.6145,1258328.3645957,0
+HASI.US,D,20161115,000000,14.5255,14.8716,14.1071,14.7866,826114.65657942,0
+HASI.US,D,20161116,000000,14.8101,15.3663,14.6536,15.2666,717770.49323399,0
+HASI.US,D,20161117,000000,15.1992,15.5991,15.0643,15.2959,571318.134264,0
+HASI.US,D,20161118,000000,15.2452,15.2901,14.7338,15.2089,498259.18570885,0
+HASI.US,D,20161121,000000,15.2813,15.6636,15.2452,15.5443,423088.11562371,0
+HASI.US,D,20161122,000000,15.6274,15.7848,15.5443,15.643,329457.20564828,0
+HASI.US,D,20161123,000000,15.6274,15.8738,15.4563,15.5443,445196.35139657,0
+HASI.US,D,20161125,000000,15.56,15.6714,15.5218,15.6274,149042.13703972,0
+HASI.US,D,20161128,000000,15.6811,15.9647,15.4563,15.4778,414273.46025057,0
+HASI.US,D,20161129,000000,15.4094,15.6117,15.2666,15.2959,445332.38634257,0
+HASI.US,D,20161130,000000,15.2666,15.3155,14.8169,14.9069,629802.93285256,0
+HASI.US,D,20161201,000000,14.7504,14.8237,14.2665,14.4347,841810.83914571,0
+HASI.US,D,20161202,000000,14.3906,14.5764,14.1413,14.3769,601306.16871343,0
+HASI.US,D,20161205,000000,14.4962,14.8237,14.4347,14.7417,409473.37001314,0
+HASI.US,D,20161206,000000,14.7651,14.7651,14.5891,14.6145,259515.80984057,0
+HASI.US,D,20161207,000000,14.5842,14.8921,14.548,14.6448,415185.814926,0
+HASI.US,D,20161208,000000,14.6615,14.7738,14.4776,14.6996,399684.990816,0
+HASI.US,D,20161209,000000,14.6996,14.8452,14.637,14.7054,456813.53122114,0
+HASI.US,D,20161212,000000,14.6615,14.8804,14.6145,14.6536,419902.03399371,0
+HASI.US,D,20161213,000000,14.6224,14.7211,14.4962,14.6615,770427.26834656,0
+HASI.US,D,20161214,000000,14.9606,14.9606,14.2665,14.2723,651235.085172,0
+HASI.US,D,20161215,000000,14.2987,14.3701,14.1159,14.1501,632673.98618656,0
+HASI.US,D,20161216,000000,14.2107,14.7054,14.1696,14.6536,2776557.1190297,0
+HASI.US,D,20161219,000000,14.6996,14.8834,14.5412,14.8404,477853.94380885,0
+HASI.US,D,20161220,000000,14.8502,14.942,14.7954,14.8502,483338.30005286,0
+HASI.US,D,20161221,000000,14.8169,14.9234,14.5705,14.5989,413517.596904,0
+HASI.US,D,20161222,000000,14.5568,14.6908,14.2469,14.5119,379248.04152257,0
+HASI.US,D,20161223,000000,14.4718,14.6536,14.3769,14.6536,233202.76457143,0
+HASI.US,D,20161227,000000,14.5392,14.7886,14.5089,14.6224,218417.91386142,0
+HASI.US,D,20161228,000000,14.5823,14.6615,14.0337,14.2675,630509.70088028,0
+HASI.US,D,20161229,000000,14.2302,14.5392,14.2302,14.5314,376602.0084,0
+HASI.US,D,20161230,000000,14.5236,14.5686,14.4082,14.4825,527887.18782,0
+HASI.US,D,20170103,000000,14.6292,14.7064,14.4698,14.5823,580827.28383514,0
+HASI.US,D,20170104,000000,14.6136,14.7221,14.4825,14.637,545433.65021571,0
+HASI.US,D,20170105,000000,14.5558,14.6731,14.5001,14.5823,256062.77241428,0
+HASI.US,D,20170106,000000,14.5979,14.9479,14.4786,14.8804,343174.23317314,0
+HASI.US,D,20170109,000000,15.0731,15.4309,15.0633,15.2324,555394.885848,0
+HASI.US,D,20170110,000000,15.1415,15.4553,14.9733,15.3625,591741.78690856,0
+HASI.US,D,20170111,000000,15.3165,15.3439,15.0408,15.1024,332781.36786257,0
+HASI.US,D,20170112,000000,15.1092,15.1855,14.813,14.9322,229578.91634828,0
+HASI.US,D,20170113,000000,15.0114,15.0887,14.6448,14.7221,514674.41013257,0
+HASI.US,D,20170117,000000,14.7221,14.9655,14.6829,14.8608,293496.93022371,0
+HASI.US,D,20170118,000000,14.8687,14.9117,14.6996,14.7886,243474.93722314,0
+HASI.US,D,20170119,000000,14.7347,14.7983,14.3388,14.4454,426417.39193371,0
+HASI.US,D,20170120,000000,14.4454,14.6224,14.4454,14.5881,403709.78414313,0
+HASI.US,D,20170123,000000,14.6136,14.6673,14.5686,14.5979,172720.40019686,0
+HASI.US,D,20170124,000000,14.637,14.6673,14.4532,14.5392,431621.49573257,0
+HASI.US,D,20170125,000000,14.6536,14.6829,14.4698,14.6448,329508.34660542,0
+HASI.US,D,20170126,000000,14.6067,14.6673,14.4738,14.5089,241767.85207371,0
+HASI.US,D,20170127,000000,14.5089,14.5236,14.3867,14.463,221179.52554714,0
+HASI.US,D,20170130,000000,14.4454,14.4738,14.1139,14.1139,307048.26104743,0
+HASI.US,D,20170131,000000,14.1325,14.2176,13.7756,13.9438,624636.67336199,0
+HASI.US,D,20170201,000000,14.0259,14.1247,13.8147,13.8803,363221.48837314,0
+HASI.US,D,20170202,000000,13.9214,14.1863,13.8147,14.1325,261383.47759542,0
+HASI.US,D,20170203,000000,14.1325,14.2997,13.9888,13.9966,460843.438644,0
+HASI.US,D,20170206,000000,13.9585,14.0798,13.7678,13.8216,350759.45993656,0
+HASI.US,D,20170207,000000,13.8734,13.9517,13.8069,13.9292,321985.51180971,0
+HASI.US,D,20170208,000000,13.8734,14.0504,13.7444,14.0113,280563.38216229,0
+HASI.US,D,20170209,000000,13.9663,14.2997,13.9663,14.2577,230845.16644714,0
+HASI.US,D,20170210,000000,14.2577,14.6673,14.2577,14.4738,297253.74493543,0
+HASI.US,D,20170213,000000,14.5392,14.637,14.3789,14.5167,328577.58118543,0
+HASI.US,D,20170214,000000,14.5001,14.6067,14.3555,14.4161,356508.72633857,0
+HASI.US,D,20170215,000000,14.3232,14.5001,14.1931,14.4532,271303.800462,0
+HASI.US,D,20170216,000000,14.4454,14.6067,14.4454,14.5314,170878.30292057,0
+HASI.US,D,20170217,000000,14.546,14.6918,14.4385,14.6829,299555.08800686,0
+HASI.US,D,20170221,000000,14.6996,15.0202,14.6136,14.8883,309385.40278885,0
+HASI.US,D,20170222,000000,14.9127,14.9127,14.546,14.637,329558.46474343,0
+HASI.US,D,20170223,000000,14.7152,15.0731,14.637,15.0467,312699.33681172,0
+HASI.US,D,20170224,000000,15.1415,15.8513,14.7347,15.1092,740028.06060171,0
+HASI.US,D,20170227,000000,15.1171,15.248,14.8042,15.1933,536298.85245085,0
+HASI.US,D,20170228,000000,15.1337,15.2392,15.033,15.0956,502757.54429914,0
+HASI.US,D,20170301,000000,15.1024,15.4064,14.8971,15.2177,371931.81619371,0
+HASI.US,D,20170302,000000,15.3312,15.3312,15.1337,15.1688,261633.04546628,0
+HASI.US,D,20170303,000000,15.1571,15.3165,14.9587,15.1171,215833.24988743,0
+HASI.US,D,20170306,000000,15.1571,15.2412,15.0565,15.2011,214792.02,0
+HASI.US,D,20170307,000000,14.6067,14.768,14.5754,14.7514,3907349.1418834,0
+HASI.US,D,20170308,000000,14.7582,14.8345,14.4297,14.4923,1150319.6859291,0
+HASI.US,D,20170309,000000,14.4923,14.5676,14.0954,14.2675,825007.96626685,0
+HASI.US,D,20170310,000000,14.3173,14.4239,14.0337,14.0798,639525.85162456,0
+HASI.US,D,20170313,000000,14.2176,14.5392,14.0728,14.285,699354.63456685,0
+HASI.US,D,20170314,000000,14.2675,14.2997,14.0337,14.0504,516644.35980171,0
+HASI.US,D,20170315,000000,14.065,14.5608,14.065,14.4698,620359.24370657,0
+HASI.US,D,20170316,000000,14.4698,14.5979,14.3789,14.5881,462917.71586571,0
+HASI.US,D,20170317,000000,14.6067,14.6673,14.4698,14.6448,1040915.8819517,0
+HASI.US,D,20170320,000000,14.6224,14.7054,14.3926,14.5881,553001.48905371,0
+HASI.US,D,20170321,000000,14.5979,14.8267,14.5823,14.7514,674475.58173599,0
+HASI.US,D,20170322,000000,14.7582,14.8042,14.4454,14.5089,566955.81061971,0
+HASI.US,D,20170323,000000,14.5558,14.6712,14.4698,14.5236,277368.09516,0
+HASI.US,D,20170324,000000,14.6448,15.0252,14.5979,14.7886,754116.37147543,0
+HASI.US,D,20170327,000000,14.7983,15.2011,14.7886,15.1171,824873.97695913,0
+HASI.US,D,20170328,000000,15.1415,15.2558,14.9479,15.0633,694738.65177513,0
+HASI.US,D,20170329,000000,15.0868,15.2774,15.0633,15.1933,431627.63264743,0
+HASI.US,D,20170330,000000,15.2911,15.4836,15.2011,15.424,564023.38813713,0
+HASI.US,D,20170331,000000,15.4309,15.4768,15.3625,15.4064,845061.3583817,0
+HASI.US,D,20170403,000000,15.424,15.4387,15.254,15.3429,418616.35033114,0
+HASI.US,D,20170404,000000,15.3087,15.4064,15.1738,15.3703,408329.85821142,0
+HASI.US,D,20170405,000000,15.3928,15.5746,15.2989,15.3527,522250.43152371,0
+HASI.US,D,20170406,000000,15.3429,15.4387,15.1366,15.4162,507755.03863114,0
+HASI.US,D,20170407,000000,15.4309,15.8102,15.4162,15.648,820907.48432314,0
+HASI.US,D,20170410,000000,15.648,15.7799,15.6254,15.7095,853159.01753571,0
+HASI.US,D,20170411,000000,15.7095,15.8718,15.6871,15.865,547186.76222657,0
+HASI.US,D,20170412,000000,15.8581,16.1563,15.8464,16.0908,527896.39319228,0
+HASI.US,D,20170413,000000,16.0908,16.3089,16.0342,16.2307,446549.54112257,0
+HASI.US,D,20170417,000000,16.2443,16.5562,16.2443,16.5483,637947.64168713,0
+HASI.US,D,20170418,000000,16.5483,16.7195,16.3988,16.6941,586779.06842742,0
+HASI.US,D,20170419,000000,16.6735,16.9424,16.6716,16.9101,601212.06935228,0
+HASI.US,D,20170420,000000,16.874,16.9179,16.5943,16.6941,516601.40139771,0
+HASI.US,D,20170421,000000,16.6735,16.7556,16.4848,16.5562,422119.50589542,0
+HASI.US,D,20170424,000000,16.6872,16.7938,16.5483,16.7635,336270.20395886,0
+HASI.US,D,20170425,000000,16.7801,17.0353,16.7635,16.9913,590831.47787142,0
+HASI.US,D,20170426,000000,17.0137,17.268,16.8661,17.2074,584532.95758971,0
+HASI.US,D,20170427,000000,17.2074,17.357,17.1282,17.2152,419614.62181456,0
+HASI.US,D,20170428,000000,17.2152,17.2152,16.9179,16.9971,609407.919144,0
+HASI.US,D,20170501,000000,16.9971,17.2445,16.9345,17.1448,323852.15674542,0
+HASI.US,D,20170502,000000,17.1282,17.1693,16.8319,16.9668,619655.54413628,0
+HASI.US,D,20170503,000000,17.044,17.044,16.654,16.8358,449928.93557057,0
+HASI.US,D,20170504,000000,16.7859,16.9179,16.6452,16.9101,220465.59778543,0
+HASI.US,D,20170505,000000,16.9668,17.1282,16.8104,17.0685,244334.10530314,0
+HASI.US,D,20170508,000000,17.1057,17.1057,16.8896,16.9033,337276.65799542,0
+HASI.US,D,20170509,000000,16.9257,16.9257,16.7723,16.8583,221584.56192772,0
+HASI.US,D,20170510,000000,16.8896,17.091,16.7468,17.0275,304552.58233885,0
+HASI.US,D,20170511,000000,17.0049,17.1282,16.8104,17.0753,239556.51708686,0
+HASI.US,D,20170512,000000,17.0979,17.3002,17.0049,17.2601,297295.68052028,0
+HASI.US,D,20170515,000000,17.2289,17.5241,17.223,17.4625,421131.46260343,0
+HASI.US,D,20170516,000000,17.4713,17.4713,17.1839,17.2533,173951.87444485,0
+HASI.US,D,20170517,000000,17.0979,17.2152,16.9668,16.9746,390768.05352857,0
+HASI.US,D,20170518,000000,16.874,16.9345,16.7468,16.8358,385715.32696286,0
+HASI.US,D,20170519,000000,16.7938,16.8661,16.6872,16.8104,421922.10180085,0
+HASI.US,D,20170522,000000,16.8495,17.0871,16.8358,17.0685,292887.33001456,0
+HASI.US,D,20170523,000000,17.137,17.1623,16.9502,17.1623,298148.71168543,0
+HASI.US,D,20170524,000000,17.1917,17.2387,17.091,17.2377,331607.17148656,0
+HASI.US,D,20170525,000000,17.2533,17.3237,17.1693,17.2924,290539.96008171,0
+HASI.US,D,20170526,000000,17.3169,17.3598,17.1154,17.3452,262434.93567429,0
+HASI.US,D,20170530,000000,17.3452,17.3452,17.0822,17.2152,312955.04159743,0
+HASI.US,D,20170531,000000,17.1194,17.3081,16.9746,16.9913,447067.08760885,0
+HASI.US,D,20170601,000000,16.9668,17.1623,16.8808,17.1057,255525.79236428,0
+HASI.US,D,20170602,000000,17.1917,17.3686,17.1839,17.2377,394905.35696142,0
+HASI.US,D,20170605,000000,17.137,17.3413,17.0206,17.044,343127.18349257,0
+HASI.US,D,20170606,000000,17.0597,17.5124,16.9913,17.3169,982487.33841599,0
+HASI.US,D,20170607,000000,17.4557,17.8116,17.3853,17.6874,738407.91507942,0
+HASI.US,D,20170608,000000,17.7343,17.8898,17.5789,17.8116,531278.85609771,0
+HASI.US,D,20170609,000000,17.9445,18.2056,17.8497,17.8721,528425.19068914,0
+HASI.US,D,20170612,000000,17.9132,18.0129,17.8418,17.9279,343703.03067,0
+HASI.US,D,20170613,000000,17.9513,18.0971,17.834,18.0443,279816.724188,0
+HASI.US,D,20170614,000000,18.0756,18.1362,17.8497,17.8721,311298.07458599,0
+HASI.US,D,20170615,000000,17.834,17.8809,17.7803,17.834,428811.81154714,0
+HASI.US,D,20170616,000000,17.7177,18.1283,17.7021,18.1225,1254971.4721689,0
+HASI.US,D,20170619,000000,18.1586,18.3102,17.9533,18.2974,340782.88201714,0
+HASI.US,D,20170620,000000,18.2974,18.3542,18.0912,18.2134,344855.747844,0
+HASI.US,D,20170621,000000,18.2134,18.3151,18.1059,18.1929,338797.59006085,0
+HASI.US,D,20170622,000000,18.3327,18.7472,18.2525,18.712,647588.73492771,0
+HASI.US,D,20170623,000000,18.7736,18.9202,18.5703,18.7658,739500.28592399,0
+HASI.US,D,20170626,000000,18.8362,19.1217,18.7892,19.0278,373064.07698486,0
+HASI.US,D,20170627,000000,19.0278,19.0689,18.6563,18.6974,476299.25871171,0
+HASI.US,D,20170628,000000,18.8577,18.8577,18.3542,18.4548,430897.33977942,0
+HASI.US,D,20170629,000000,18.4548,18.4548,17.6405,17.8418,917357.28385628,0
+HASI.US,D,20170630,000000,17.9445,17.9807,17.6561,17.7343,617752.07771142,0
+HASI.US,D,20170703,000000,17.8204,18.1342,17.7275,18.0814,240472.96303885,0
+HASI.US,D,20170705,000000,18.0951,18.1195,17.7959,17.8927,345606.49709485,0
+HASI.US,D,20170706,000000,17.7959,17.8507,17.5946,17.6864,359458.53674657,0
+HASI.US,D,20170707,000000,17.7177,17.9934,17.6678,17.9397,312845.59994914,0
+HASI.US,D,20170710,000000,17.9397,18.0482,17.6551,17.662,348033.64692085,0
+HASI.US,D,20170711,000000,17.6718,17.8663,17.529,17.7803,290231.06870057,0
+HASI.US,D,20170712,000000,17.9074,18.0951,17.9074,18.0491,205976.34180771,0
+HASI.US,D,20170713,000000,18.0814,18.0951,17.8125,17.9074,218858.748912,0
+HASI.US,D,20170714,000000,17.9523,18.0491,17.8927,17.9074,219893.84188457,0
+HASI.US,D,20170717,000000,17.8996,17.9729,17.7676,17.8507,302965.16702914,0
+HASI.US,D,20170718,000000,17.836,18.0091,17.6884,17.8047,396169.561422,0
+HASI.US,D,20170719,000000,17.8204,17.9846,17.7803,17.8996,187479.68042829,0
+HASI.US,D,20170720,000000,17.9475,18.1567,17.9162,18.1195,198046.42499314,0
+HASI.US,D,20170721,000000,18.2388,18.2759,18.0882,18.1029,228594.96433285,0
+HASI.US,D,20170724,000000,18.1195,18.1919,17.9611,18.0335,161299.60164771,0
+HASI.US,D,20170725,000000,18.0491,18.1488,18.0032,18.1274,191698.80939257,0
+HASI.US,D,20170726,000000,18.144,18.1665,18.0169,18.0638,136450.210572,0
+HASI.US,D,20170727,000000,18.0716,18.1185,17.8585,18.0335,333406.31035886,0
+HASI.US,D,20170728,000000,18.0335,18.2759,17.9611,18.2603,134077.27016057,0
+HASI.US,D,20170731,000000,18.3415,18.3649,18.0403,18.2926,258817.224366,0
+HASI.US,D,20170801,000000,18.3874,18.3874,18.144,18.2525,216575.81658514,0
+HASI.US,D,20170802,000000,18.2926,18.2926,18.1029,18.2056,172935.19221685,0
+HASI.US,D,20170803,000000,18.3249,19.0962,18.3249,18.5819,633587.36368113,0
+HASI.US,D,20170804,000000,18.623,18.931,18.5585,18.8518,342096.18179657,0
+HASI.US,D,20170807,000000,18.9222,19.2204,18.8372,19.0395,544755.52112399,0
+HASI.US,D,20170808,000000,19.1021,19.1021,18.5839,18.7032,452649.63449057,0
+HASI.US,D,20170809,000000,18.6318,18.8586,18.5986,18.6876,325192.04982257,0
+HASI.US,D,20170810,000000,18.6709,18.7032,18.2926,18.2926,314001.38558057,0
+HASI.US,D,20170811,000000,18.2007,18.3806,18.1488,18.2681,214239.69766286,0
+HASI.US,D,20170814,000000,18.2681,18.9858,18.2681,18.9671,352422.56386286,0
+HASI.US,D,20170815,000000,18.9671,19.0219,18.8586,18.9671,282080.22295114,0
+HASI.US,D,20170816,000000,18.7892,18.8733,17.7177,17.8585,2090249.5654491,0
+HASI.US,D,20170817,000000,17.8204,18.8039,17.8204,18.2759,1345377.4333869,0
+HASI.US,D,20170818,000000,18.1274,18.3415,18.1107,18.2134,268537.07468057,0
+HASI.US,D,20170821,000000,18.2525,18.4813,18.2007,18.449,267775.07441914,0
+HASI.US,D,20170822,000000,18.5214,18.6876,18.4901,18.5585,372044.32629943,0
+HASI.US,D,20170823,000000,18.5448,18.6543,18.4666,18.6074,196936.66622314,0
+HASI.US,D,20170824,000000,18.6074,18.6876,18.2759,18.3415,213706.80888942,0
+HASI.US,D,20170825,000000,18.3483,18.6074,18.1919,18.4578,233992.38094972,0
+HASI.US,D,20170828,000000,18.5585,18.6142,18.3473,18.5898,296663.57829,0
+HASI.US,D,20170829,000000,18.538,18.5986,18.3708,18.4109,310449.13469743,0
+HASI.US,D,20170830,000000,18.4021,18.4373,18.2525,18.3483,182860.62917914,0
+HASI.US,D,20170831,000000,18.3942,18.4578,18.2202,18.2525,421582.52584542,0
+HASI.US,D,20170901,000000,18.2681,18.2984,18.1342,18.2007,244098.85690028,0
+HASI.US,D,20170905,000000,18.1919,18.3092,17.9778,18.1567,365417.48107285,0
+HASI.US,D,20170906,000000,18.2007,18.3708,18.0638,18.1841,276118.21016742,0
+HASI.US,D,20170907,000000,18.2202,18.4334,18.2056,18.3708,298711.262214,0
+HASI.US,D,20170908,000000,18.3708,18.5526,18.2759,18.3337,305874.06467143,0
+HASI.US,D,20170911,000000,18.449,18.6954,18.449,18.5526,321429.09819599,0
+HASI.US,D,20170912,000000,18.5526,18.6778,18.4666,18.4901,217750.01296114,0
+HASI.US,D,20170913,000000,18.4969,18.7814,18.4901,18.7032,235360.91296286,0
+HASI.US,D,20170914,000000,18.6142,18.8665,18.5663,18.8117,263094.65402143,0
+HASI.US,D,20170915,000000,18.845,19.1089,18.7305,19.1089,1148154.3778037,0
+HASI.US,D,20170918,000000,19.0952,19.151,18.8821,18.9769,359236.58499257,0
+HASI.US,D,20170919,000000,19.0072,19.1021,18.7305,19.0738,319679.05464257,0
+HASI.US,D,20170920,000000,19.1432,19.1432,18.9066,18.9769,236254.85689371,0
+HASI.US,D,20170921,000000,18.9535,19.0806,18.9066,18.9388,200586.08492486,0
+HASI.US,D,20170922,000000,18.9535,19.1177,18.9388,19.0014,183754.57311,0
+HASI.US,D,20170925,000000,19.0072,19.0463,18.8303,18.9603,206037.71095629,0
+HASI.US,D,20170926,000000,19.0307,19.1089,18.9769,19.0072,187086.91787743,0
+HASI.US,D,20170927,000000,19.0806,19.3533,18.7892,19.2204,348089.90197371,0
+HASI.US,D,20170928,000000,19.2126,19.2761,19.0952,19.2761,258477.64841057,0
+HASI.US,D,20170929,000000,19.3084,19.329,19.0561,19.1735,276620.41436657,0
+HASI.US,D,20171002,000000,19.2761,19.3446,19.1089,19.2029,445970.62548771,0
+HASI.US,D,20171003,000000,19.3368,19.3368,19.1177,19.2029,441125.53120799,0
+HASI.US,D,20171004,000000,19.2029,19.4052,19.1969,19.2292,303439.75511142,0
+HASI.US,D,20171005,000000,19.2605,19.324,19.1422,19.2204,297938.010942,0
+HASI.US,D,20171006,000000,19.2204,19.2507,18.9271,18.9994,233337.77669828,0
+HASI.US,D,20171009,000000,18.9994,19.1578,18.9994,19.0718,207802.07397772,0
+HASI.US,D,20171010,000000,19.063,19.3465,19.063,19.2859,219484.71422743,0
+HASI.US,D,20171011,000000,19.2859,19.5098,19.2859,19.3641,274784.45400514,0
+HASI.US,D,20171012,000000,19.4355,19.5157,19.2723,19.3729,236020.63131,0
+HASI.US,D,20171013,000000,19.4228,19.5069,19.2458,19.2859,213921.60090943,0
+HASI.US,D,20171016,000000,19.4228,19.5636,19.324,19.5069,268227.16048028,0
+HASI.US,D,20171017,000000,19.5411,19.7004,19.4355,19.4453,206120.55930686,0
+HASI.US,D,20171018,000000,19.4297,19.8735,19.4297,19.7004,430660.04573828,0
+HASI.US,D,20171019,000000,19.589,19.939,19.589,19.7298,343372.66008686,0
+HASI.US,D,20171020,000000,19.8432,20.1385,19.7786,20.114,576559.05955199,0
+HASI.US,D,20171023,000000,20.114,20.1619,19.456,19.7082,515745.30177514,0
+HASI.US,D,20171024,000000,19.7874,19.9537,19.6663,19.723,271993.18056428,0
+HASI.US,D,20171025,000000,19.6272,19.6565,19.0786,19.2761,379962.99210343,0
+HASI.US,D,20171026,000000,19.3172,19.4834,19.2605,19.2859,247989.66091971,0
+HASI.US,D,20171027,000000,19.3641,19.5323,19.1461,19.5,377067.39111,0
+HASI.US,D,20171030,000000,19.5,19.5069,18.9506,19.0846,267070.35202971,0
+HASI.US,D,20171031,000000,19.0846,19.3025,18.9633,19.1891,458233.20419143,0
+HASI.US,D,20171101,000000,19.3641,19.413,19.1383,19.2859,298337.93322685,0
+HASI.US,D,20171102,000000,18.9428,19.0962,17.7861,18.5888,1243521.0118645,0
+HASI.US,D,20171103,000000,18.3669,19.1735,18.3463,19.1578,487533.90417685,0
+HASI.US,D,20171106,000000,19.1334,19.3553,18.7482,18.8684,361091.97891771,0
+HASI.US,D,20171107,000000,18.8391,18.9916,18.7149,18.7482,354377.17124485,0
+HASI.US,D,20171108,000000,18.5819,18.9027,18.5741,18.7844,287916.42898028,0
+HASI.US,D,20171109,000000,18.7394,19.1334,18.7257,19.0044,405460.85051571,0
+HASI.US,D,20171110,000000,19.0542,19.0952,18.7315,18.757,209749.52162571,0
+HASI.US,D,20171113,000000,18.7482,18.8939,18.6621,18.8147,229510.38746571,0
+HASI.US,D,20171114,000000,18.7844,18.9173,18.7042,18.7902,223668.04452171,0
+HASI.US,D,20171115,000000,18.7482,18.8548,18.6553,18.6964,231452.721018,0
+HASI.US,D,20171116,000000,18.7756,19.0288,18.757,18.9428,186585.73649743,0
+HASI.US,D,20171117,000000,18.7844,18.9994,18.7844,18.9271,127176.30940371,0
+HASI.US,D,20171120,000000,18.9271,18.9828,18.7668,18.9828,232399.85154428,0
+HASI.US,D,20171121,000000,19.02,19.2927,19.02,19.2927,244067.14950686,0
+HASI.US,D,20171122,000000,19.2683,19.5978,19.2683,19.3025,272262.18199885,0
+HASI.US,D,20171124,000000,19.3172,19.3309,19.0718,19.2458,115852.67867314,0
+HASI.US,D,20171127,000000,19.3025,19.3025,18.9574,19.0933,203412.13421657,0
+HASI.US,D,20171128,000000,19.1265,19.2536,18.9828,19.108,228826.12145914,0
+HASI.US,D,20171129,000000,19.1803,19.3641,19.0288,19.0786,393303.62218371,0
+HASI.US,D,20171130,000000,19.1265,19.2683,18.8626,18.9574,402661.39452171,0
+HASI.US,D,20171201,000000,19.0463,19.1265,18.5585,19.0786,292906.76357829,0
+HASI.US,D,20171204,000000,19.1969,19.3846,18.623,18.6553,476088.55796828,0
+HASI.US,D,20171205,000000,18.623,18.8665,18.5585,18.6553,356672.37740142,0
+HASI.US,D,20171206,000000,18.6788,18.8488,18.5194,18.6465,307880.83582971,0
+HASI.US,D,20171207,000000,18.6788,18.8841,18.4881,18.4959,314552.68509857,0
+HASI.US,D,20171208,000000,18.5194,18.6886,18.4305,18.4461,294545.31984514,0
+HASI.US,D,20171211,000000,18.5194,18.7042,18.4881,18.537,361203.46620428,0
+HASI.US,D,20171212,000000,18.623,18.7394,18.4881,18.5194,422353.73147914,0
+HASI.US,D,20171213,000000,18.4881,18.8939,18.4881,18.8773,372687.67954029,0
+HASI.US,D,20171214,000000,18.8841,19.063,18.7482,18.9085,340795.15584686,0
+HASI.US,D,20171215,000000,18.9349,19.238,18.8939,19.1002,1132265.9052386,0
+HASI.US,D,20171218,000000,19.2029,19.5235,19.1735,19.2859,438805.777392,0
+HASI.US,D,20171219,000000,19.2458,19.4453,19.108,19.1334,440167.14967114,0
+HASI.US,D,20171220,000000,19.2536,19.2761,19.108,19.2126,241911.04675371,0
+HASI.US,D,20171221,000000,19.2859,19.4531,19.2292,19.2859,374672.97149657,0
+HASI.US,D,20171222,000000,19.2683,19.4609,18.8704,18.93,479094.62342914,0
+HASI.US,D,20171226,000000,18.9378,19.0904,18.9212,19.017,211451.49267942,0
+HASI.US,D,20171227,000000,19.0513,19.2448,18.93,19.1959,471565.65171857,0
+HASI.US,D,20171228,000000,19.2927,19.5929,19.2448,19.5352,220209.89299972,0
+HASI.US,D,20171229,000000,19.5107,19.5577,19.4247,19.4551,343325.61040629,0
+HASI.US,D,20180102,000000,19.4551,19.5929,19.37,19.415,478731.52263342,0
+HASI.US,D,20180103,000000,19.4385,19.5528,18.9603,19.017,237147.77800543,0
+HASI.US,D,20180104,000000,18.9956,19.0816,18.6788,18.6886,339783.58771456,0
+HASI.US,D,20180105,000000,18.6455,18.6836,18.4021,18.4109,327901.497732,0
+HASI.US,D,20180108,000000,18.3942,18.4608,17.8693,18.2339,711666.30858942,0
+HASI.US,D,20180109,000000,18.3053,18.3053,17.9201,18.0393,706297.53090856,0
+HASI.US,D,20180110,000000,18.0325,18.056,17.837,18.0149,312553.07367429,0
+HASI.US,D,20180111,000000,18.1117,18.6543,18.1117,18.5966,525165.46608085,0
+HASI.US,D,20180112,000000,18.5165,18.622,18.0814,18.1518,332328.25898228,0
+HASI.US,D,20180116,000000,18.2095,18.5262,18.0716,18.0814,353968.04358771,0
+HASI.US,D,20180117,000000,18.1039,18.2124,17.7147,17.8057,509326.08883457,0
+HASI.US,D,20180118,000000,17.7969,17.8614,17.5466,17.7412,323714.07616114,0
+HASI.US,D,20180119,000000,17.6834,17.9034,17.659,17.6678,301663.11826028,0
+HASI.US,D,20180122,000000,17.6834,17.7969,17.4958,17.5789,591153.66590142,0
+HASI.US,D,20180123,000000,17.5466,17.6834,17.4655,17.6776,649650.73831971,0
+HASI.US,D,20180124,000000,17.7324,17.7412,17.5613,17.5789,341750.46892628,0
+HASI.US,D,20180125,000000,17.6043,17.8771,17.5701,17.8693,264830.37810686,0
+HASI.US,D,20180126,000000,17.9112,17.9503,17.7147,17.9112,279270.53876571,0
+HASI.US,D,20180129,000000,17.9112,17.9435,17.4743,17.6277,349569.92127342,0
+HASI.US,D,20180130,000000,17.5545,17.6816,17.5466,17.5964,394737.614622,0
+HASI.US,D,20180131,000000,17.6981,17.8214,17.4264,17.5789,761320.08669857,0
+HASI.US,D,20180201,000000,17.5613,17.6209,17.2074,17.3129,543679.51538571,0
+HASI.US,D,20180202,000000,17.1683,17.1683,16.8759,16.9385,509013.10617685,0
+HASI.US,D,20180205,000000,16.7928,16.8006,16.2199,16.3167,784787.64911228,0
+HASI.US,D,20180206,000000,16.2111,16.5562,16.2111,16.5445,733903.41957428,0
+HASI.US,D,20180207,000000,16.5513,16.7537,16.4858,16.5758,596365.95225343,0
+HASI.US,D,20180208,000000,16.609,16.9355,16.5562,16.5758,462360.27943285,0
+HASI.US,D,20180209,000000,16.6745,16.8427,16.4711,16.738,616552.31085686,0
+HASI.US,D,20180212,000000,16.7771,17.0372,16.7136,16.8358,829638.26852657,0
+HASI.US,D,20180213,000000,16.828,17.1829,16.7458,17.0773,538577.69350114,0
+HASI.US,D,20180214,000000,16.9805,17.0705,16.8202,16.8926,253819.730034,0
+HASI.US,D,20180215,000000,16.9473,16.9473,16.785,16.9004,269343.05616514,0
+HASI.US,D,20180216,000000,16.9004,17.0049,16.7928,16.8838,308305.30577399,0
+HASI.US,D,20180220,000000,16.9736,17.1096,16.9736,16.9736,739528.92486,0
+HASI.US,D,20180221,000000,16.9805,17.2797,16.7771,16.7928,693075.54784885,0
+HASI.US,D,20180222,000000,16.6393,16.9355,14.1589,14.9587,3535407.0974983,0
+HASI.US,D,20180223,000000,14.9939,15.5169,14.9587,15.1757,1537528.3288406,0
+HASI.US,D,20180226,000000,15.3644,15.6783,15.0164,15.1209,841378.18664828,0
+HASI.US,D,20180227,000000,15.0877,15.1454,14.5851,14.5851,855005.20608857,0
+HASI.US,D,20180228,000000,14.5705,14.7016,14.2293,14.2293,894501.36728999,0
+HASI.US,D,20180301,000000,14.2293,14.4718,14.1677,14.3124,564801.75350485,0
+HASI.US,D,20180302,000000,14.2234,14.6106,14.0122,14.5764,636948.34738457,0
+HASI.US,D,20180305,000000,14.5148,14.6673,14.418,14.5705,377945.99275371,0
+HASI.US,D,20180306,000000,14.5939,14.9587,14.5568,14.9264,593808.90439628,0
+HASI.US,D,20180307,000000,14.8208,14.941,14.5764,14.5939,386545.85610686,0
+HASI.US,D,20180308,000000,14.5939,14.9264,14.5314,14.8208,420307.07037428,0
+HASI.US,D,20180309,000000,14.9332,14.9851,14.7475,14.9264,276163.21420971,0
+HASI.US,D,20180312,000000,14.9489,15.4915,14.9098,15.3791,547400.53142742,0
+HASI.US,D,20180313,000000,15.4035,15.4035,14.9587,14.9665,338088.77639485,0
+HASI.US,D,20180314,000000,15.0457,15.2344,14.9587,15.1044,334994.74848771,0
+HASI.US,D,20180315,000000,15.1454,15.1454,14.766,14.8472,329980.88904943,0
+HASI.US,D,20180316,000000,14.9098,15.339,14.8208,15.339,1021185.7006859,0
+HASI.US,D,20180319,000000,15.3155,15.3214,14.7798,15.0085,319417.212942,0
+HASI.US,D,20180320,000000,15.0085,15.1532,14.9029,15.0457,484374.41584457,0
+HASI.US,D,20180321,000000,15.0877,15.2813,14.9763,15.1845,272816.54997429,0
+HASI.US,D,20180322,000000,15.1209,15.469,15.1209,15.2011,383005.87905343,0
+HASI.US,D,20180323,000000,15.2275,15.339,15.1845,15.2275,420318.32138486,0
+HASI.US,D,20180326,000000,15.3556,15.4289,15.0457,15.3869,568085.00295343,0
+HASI.US,D,20180327,000000,15.3723,15.7672,15.2344,15.5991,546849.23190943,0
+HASI.US,D,20180328,000000,15.6039,15.7838,15.4915,15.6304,384095.18144057,0
+HASI.US,D,20180329,000000,15.6793,15.9794,15.6793,15.7672,763212.30211286,0
+HASI.US,D,20180402,000000,15.7672,15.8806,15.4123,15.5834,401587.43442171,0
+HASI.US,D,20180403,000000,15.6313,15.73,15.4671,15.6626,345968.57507143,0
+HASI.US,D,20180404,000000,15.5658,15.8034,15.556,15.7202,246334.73954657,0
+HASI.US,D,20180405,000000,15.7623,15.8855,15.7046,15.8357,199757.60141914,0
+HASI.US,D,20180406,000000,15.7545,15.9354,15.6528,15.73,298369.64062028,0
+HASI.US,D,20180409,000000,15.7711,15.8533,15.6714,15.73,292168.28815714,0
+HASI.US,D,20180410,000000,15.8768,16.0253,15.7202,15.9931,415388.33311628,0
+HASI.US,D,20180411,000000,15.9109,16.0107,15.7174,15.8454,213822.38745257,0
+HASI.US,D,20180412,000000,15.9109,15.9598,15.6978,15.8689,302390.34267085,0
+HASI.US,D,20180413,000000,15.8768,15.9686,15.6626,15.7379,336715.13028599,0
+HASI.US,D,20180416,000000,15.8122,16.0253,15.7868,15.95,329427.54389314,0
+HASI.US,D,20180417,000000,15.9686,16.0107,15.8533,15.9931,294325.41372942,0
+HASI.US,D,20180418,000000,16.0332,16.1886,15.9931,16.1583,250804.45920085,0
+HASI.US,D,20180419,000000,16.1338,16.2903,16.0576,16.1583,227546.57471142,0
+HASI.US,D,20180420,000000,16.1074,16.1818,16.0019,16.0663,280818.06412885,0
+HASI.US,D,20180423,000000,16.0918,16.1134,15.82,15.8357,226065.53259257,0
+HASI.US,D,20180424,000000,15.8855,15.9315,15.7046,15.8855,370654.31508429,0
+HASI.US,D,20180425,000000,15.9187,15.9275,15.7046,15.7789,273787.20534086,0
+HASI.US,D,20180426,000000,15.8357,15.9706,15.7202,15.9021,269052.57552857,0
+HASI.US,D,20180427,000000,15.9843,16.0751,15.9442,16.0253,176957.93990572,0
+HASI.US,D,20180430,000000,16.084,16.1583,15.9686,15.9686,328158.22533686,0
+HASI.US,D,20180501,000000,15.9598,16.1485,15.82,16.1407,313819.32377314,0
+HASI.US,D,20180502,000000,16.1162,16.1818,15.9774,16.1074,369896.40609943,0
+HASI.US,D,20180503,000000,16.1407,16.2237,16.0185,16.1671,209952.039816,0
+HASI.US,D,20180504,000000,15.7956,16.0918,15.3595,15.5237,1084212.839088,0
+HASI.US,D,20180507,000000,15.4984,15.8122,15.4671,15.7046,392897.562984,0
+HASI.US,D,20180508,000000,15.7134,15.9275,15.7046,15.7379,322256.55888257,0
+HASI.US,D,20180509,000000,15.7134,15.7467,15.5277,15.6978,498097.58028429,0
+HASI.US,D,20180510,000000,15.7789,15.9931,15.7379,15.8855,326442.95763429,0
+HASI.US,D,20180511,000000,15.8689,15.9598,15.5991,15.6978,233827.70706771,0
+HASI.US,D,20180514,000000,15.7379,15.8297,15.6714,15.689,187381.48979057,0
+HASI.US,D,20180515,000000,15.6313,15.6626,15.5159,15.556,252286.52413885,0
+HASI.US,D,20180516,000000,15.556,15.6714,15.5159,15.5394,316650.48716057,0
+HASI.US,D,20180517,000000,15.5991,15.6235,15.4671,15.5316,295742.01824228,0
+HASI.US,D,20180518,000000,15.5394,15.5394,15.4172,15.4329,470091.76933371,0
+HASI.US,D,20180521,000000,15.4827,15.4827,15.2452,15.3996,506485.72007486,0
+HASI.US,D,20180522,000000,15.4514,15.4631,15.1766,15.2931,448599.27068486,0
+HASI.US,D,20180523,000000,15.3419,15.4671,15.2197,15.2931,512169.52605171,0
+HASI.US,D,20180524,000000,15.254,15.2931,15.1375,15.1855,245992.09513372,0
+HASI.US,D,20180525,000000,15.2197,15.2618,15.0721,15.1375,224512.89313372,0
+HASI.US,D,20180529,000000,15.1766,15.3174,15.1375,15.2109,359472.85621456,0
+HASI.US,D,20180530,000000,15.2285,15.4172,15.1766,15.3918,633544.40527714,0
+HASI.US,D,20180531,000000,15.383,15.4084,15.0379,15.0877,377328.20999143,0
+HASI.US,D,20180601,000000,15.1933,15.2197,15.0779,15.1209,485777.72370856,0
+HASI.US,D,20180604,000000,15.1209,15.162,14.9372,14.9987,394259.95808228,0
+HASI.US,D,20180605,000000,15.0877,15.2452,14.9303,15.029,380727.03800314,0
+HASI.US,D,20180606,000000,14.9987,15.0799,14.8169,14.859,660807.64952999,0
+HASI.US,D,20180607,000000,14.8678,14.9645,14.6096,14.769,925504.03832914,0
+HASI.US,D,20180608,000000,14.9156,14.9557,14.726,14.7826,384143.25394029,0
+HASI.US,D,20180611,000000,14.8081,14.8991,14.7113,14.769,467536.76711485,0
+HASI.US,D,20180612,000000,14.8081,15.032,14.8081,14.9557,560422.04193514,0
+HASI.US,D,20180613,000000,14.9557,15.0545,14.8413,14.9821,473745.27931199,0
+HASI.US,D,20180614,000000,15.1766,15.73,15.1766,15.4084,983049.88894456,0
+HASI.US,D,20180615,000000,15.3341,15.4084,15.1855,15.2109,726144.31355657,0
+HASI.US,D,20180618,000000,15.2031,15.3507,15.1923,15.3419,335073.50556171,0
+HASI.US,D,20180619,000000,15.3419,15.383,15.2891,15.3595,291656.87858571,0
+HASI.US,D,20180620,000000,15.3771,15.4856,15.2764,15.3419,338532.67990286,0
+HASI.US,D,20180621,000000,15.3507,15.7134,15.2852,15.6626,425309.67880199,0
+HASI.US,D,20180622,000000,15.6528,15.6528,15.5394,15.6137,633853.29665828,0
+HASI.US,D,20180625,000000,15.5746,15.8572,15.556,15.7202,494680.341528,0
+HASI.US,D,20180626,000000,15.7545,16.0185,15.6763,15.8357,357654.28377857,0
+HASI.US,D,20180627,000000,15.8122,15.8933,15.6626,15.8034,379533.40806343,0
+HASI.US,D,20180628,000000,15.7789,16.1886,15.7789,16.1407,882324.70539427,0
+HASI.US,D,20180629,000000,16.1485,16.3372,15.9442,16.2473,641742.30070714,0
+HASI.US,D,20180702,000000,16.1671,16.2335,15.9774,16.1671,415446.63380742,0
+HASI.US,D,20180703,000000,16.1671,16.4154,16.1671,16.2844,218753.39854029,0
+HASI.US,D,20180705,000000,16.3089,16.5171,16.2648,16.4682,315493.67871,0
+HASI.US,D,20180706,000000,16.5004,16.6774,16.4603,16.4682,720053.42556085,0
+HASI.US,D,20180709,000000,16.4917,16.5591,16.1896,16.4603,408511.92001886,0
+HASI.US,D,20180710,000000,16.5171,16.6159,16.3919,16.3988,262756.10088514,0
+HASI.US,D,20180711,000000,16.3509,16.6012,16.3509,16.5836,241945.82260457,0
+HASI.US,D,20180712,000000,16.5748,16.6481,16.3675,16.6413,248237.18315229,0
+HASI.US,D,20180713,000000,16.6676,16.736,16.5425,16.5924,235500.01636628,0
+HASI.US,D,20180716,000000,16.6481,16.7097,16.4242,16.5425,237757.37821456,0
+HASI.US,D,20180717,000000,16.5425,16.6012,16.2991,16.3675,266604.96931971,0
+HASI.US,D,20180718,000000,16.3675,16.3988,16.215,16.3225,133972.94260799,0
+HASI.US,D,20180719,000000,16.3225,16.6344,16.3157,16.6187,198937.30046657,0
+HASI.US,D,20180720,000000,16.6099,16.9014,16.5836,16.7918,345888.79517829,0
+HASI.US,D,20180723,000000,16.7918,16.8525,16.7282,16.7439,390952.16097428,0
+HASI.US,D,20180724,000000,16.7439,16.7439,16.3988,16.5513,276292.08942171,0
+HASI.US,D,20180725,000000,16.6099,16.6774,16.5004,16.5425,191972.92492285,0
+HASI.US,D,20180726,000000,16.5513,16.5836,16.4242,16.4506,271642.35359828,0
+HASI.US,D,20180727,000000,16.434,16.5004,16.2551,16.4682,294085.05123086,0
+HASI.US,D,20180730,000000,16.4829,16.6481,16.2991,16.2991,238658.48187942,0
+HASI.US,D,20180731,000000,16.3763,16.5083,16.2492,16.3919,606439.69799143,0
+HASI.US,D,20180801,000000,16.4076,16.4076,16.0742,16.215,205569.25978885,0
+HASI.US,D,20180802,000000,16.1485,16.2345,15.9823,16.083,258840.74920629,0
+HASI.US,D,20180803,000000,16.4076,17.0109,16.0986,16.2746,1738765.9495595,0
+HASI.US,D,20180806,000000,16.3675,16.7048,16.2746,16.6853,471030.71730686,0
+HASI.US,D,20180807,000000,16.6931,16.7674,16.5171,16.5269,283949.93634428,0
+HASI.US,D,20180808,000000,16.5004,16.7019,16.4711,16.6774,238111.273638,0
+HASI.US,D,20180809,000000,16.567,16.8866,16.567,16.8769,405813.72312,0
+HASI.US,D,20180810,000000,16.7439,16.9317,16.7097,16.8769,235287.26998457,0
+HASI.US,D,20180813,000000,16.917,17.2435,16.7918,17.1633,450147.81886714,0
+HASI.US,D,20180814,000000,17.1106,17.2435,17.0069,17.0783,411613.10766,0
+HASI.US,D,20180815,000000,17.0783,17.3032,17.0607,17.1693,319063.31751857,0
+HASI.US,D,20180816,000000,17.2289,17.4869,17.2289,17.3696,309649.29012772,0
+HASI.US,D,20180817,000000,17.3873,17.5711,17.3227,17.5378,289278.82407857,0
+HASI.US,D,20180820,000000,17.5623,17.6806,17.5378,17.5623,191822.57050886,0
+HASI.US,D,20180821,000000,17.6043,17.8809,17.4801,17.8624,441397.6011,0
+HASI.US,D,20180822,000000,17.8145,17.9318,17.6541,17.8223,354321.93901114,0
+HASI.US,D,20180823,000000,17.8057,17.9318,17.6141,17.6541,299111.18449885,0
+HASI.US,D,20180824,000000,17.663,17.704,17.5202,17.6884,210626.07763114,0
+HASI.US,D,20180827,000000,17.7304,17.7803,17.5798,17.748,265312.12592314,0
+HASI.US,D,20180828,000000,17.748,17.7734,17.5798,17.6884,247533.483582,0
+HASI.US,D,20180829,000000,17.7304,17.8898,17.663,17.8546,284800.92187115,0
+HASI.US,D,20180830,000000,17.8624,18.0482,17.7392,17.9064,280862.04535199,0
+HASI.US,D,20180831,000000,17.8809,18.1156,17.8809,18.0393,208012.77472115,0
+HASI.US,D,20180904,000000,18.0149,18.1156,17.8986,17.924,266446.43235257,0
+HASI.US,D,20180905,000000,17.9318,18.1069,17.8809,17.9886,245332.37678657,0
+HASI.US,D,20180906,000000,18.0393,18.1557,18.0149,18.0736,362972.94332143,0
+HASI.US,D,20180907,000000,18.0393,18.0648,17.8458,17.9162,189211.31323714,0
+HASI.US,D,20180910,000000,17.9641,17.9641,17.704,17.7656,233206.855848,0
+HASI.US,D,20180911,000000,17.8145,18.057,17.7803,17.9886,236442.03279686,0
+HASI.US,D,20180912,000000,18.1234,18.1831,17.8986,18.1156,376147.87670057,0
+HASI.US,D,20180913,000000,18.1234,18.1733,17.8546,17.8721,245269.98481886,0
+HASI.US,D,20180914,000000,17.839,17.9455,17.7304,17.8057,183625.697898,0
+HASI.US,D,20180917,000000,17.8624,18.0912,17.7949,18.0834,482688.80989714,0
+HASI.US,D,20180918,000000,18.0325,18.1312,17.924,17.9729,413609.65062685,0
+HASI.US,D,20180919,000000,17.9973,18.0061,17.7969,17.839,231234.86054057,0
+HASI.US,D,20180920,000000,17.839,17.9807,17.8145,17.9485,212681.94410828,0
+HASI.US,D,20180921,000000,17.9485,18.1919,17.8624,18.1557,949314.24515571,0
+HASI.US,D,20180924,000000,18.1655,18.1655,17.9973,18.0648,507603.661398,0
+HASI.US,D,20180925,000000,18.0648,18.0784,17.9201,17.9397,194624.07214114,0
+HASI.US,D,20180926,000000,17.9641,18.0129,17.7392,17.839,259424.77893686,0
+HASI.US,D,20180927,000000,17.839,17.9886,17.7558,17.8546,214393.12053429,0
+HASI.US,D,20180928,000000,17.8546,18.0227,17.8546,17.9641,383969.37468599,0
+HASI.US,D,20181001,000000,18.0061,18.1156,17.924,18.0912,351113.35536,0
+HASI.US,D,20181002,000000,18.0384,18.1665,17.9954,18.0315,288731.61583714,0
+HASI.US,D,20181003,000000,18.056,18.2681,18.0315,18.0736,249469.68021943,0
+HASI.US,D,20181004,000000,18.0384,18.0472,17.7929,17.834,345260.78422457,0
+HASI.US,D,20181005,000000,17.8428,17.8771,17.615,17.6746,262746.89551286,0
+HASI.US,D,20181008,000000,17.6894,17.8428,17.5378,17.7929,299739.19545257,0
+HASI.US,D,20181009,000000,17.8262,18.1156,17.8194,17.9132,263236.82588228,0
+HASI.US,D,20181010,000000,17.8859,18.0971,17.6894,17.6894,289741.13833114,0
+HASI.US,D,20181011,000000,17.6649,17.6972,17.1125,17.1194,397572.86928599,0
+HASI.US,D,20181012,000000,17.3267,17.3755,16.7879,16.8759,448908.162066,0
+HASI.US,D,20181015,000000,16.8847,17.3755,16.8759,17.2475,304912.61467714,0
+HASI.US,D,20181016,000000,17.3667,17.7021,17.2914,17.6317,373963.13501142,0
+HASI.US,D,20181017,000000,17.7147,17.7147,17.2748,17.4371,193089.84342685,0
+HASI.US,D,20181018,000000,17.4371,17.6395,17.1907,17.2162,401639.598198,0
+HASI.US,D,20181019,000000,17.1976,17.572,17.1389,17.2249,259117.933194,0
+HASI.US,D,20181022,000000,17.2914,17.5026,17.1125,17.1292,303925.59420428,0
+HASI.US,D,20181023,000000,17.0372,17.3188,16.7811,16.8847,405219.465198,0
+HASI.US,D,20181024,000000,16.8671,17.0616,16.7635,16.7811,276968.17287514,0
+HASI.US,D,20181025,000000,16.9942,16.9942,16.7332,16.8495,381280.38315943,0
+HASI.US,D,20181026,000000,16.7136,16.8964,16.5768,16.6442,359545.47637371,0
+HASI.US,D,20181029,000000,16.6442,16.9502,16.6442,16.8162,363667.43751943,0
+HASI.US,D,20181030,000000,16.7811,17.3002,16.7811,17.265,264773.10023486,0
+HASI.US,D,20181031,000000,17.2064,17.7431,17.0187,17.6317,2796971.566302,0
+HASI.US,D,20181101,000000,17.6834,17.7929,17.5769,17.7147,377583.91477714,0
+HASI.US,D,20181102,000000,17.8428,18.6866,17.6317,18.5996,830193.65932114,0
+HASI.US,D,20181105,000000,18.6954,19.4159,18.6768,19.329,689291.11702028,0
+HASI.US,D,20181106,000000,19.329,19.4824,19.238,19.329,647451.67716257,0
+HASI.US,D,20181107,000000,19.3132,19.5606,19.2898,19.544,834879.19381456,0
+HASI.US,D,20181108,000000,19.4423,19.6789,19.3729,19.5861,507800.04267342,0
+HASI.US,D,20181109,000000,19.5528,19.6115,19.2801,19.5606,351491.79844285,0
+HASI.US,D,20181112,000000,19.5949,19.7132,19.3132,19.4912,507781.63192885,0
+HASI.US,D,20181113,000000,19.329,19.458,19.2019,19.3827,407389.88741914,0
+HASI.US,D,20181114,000000,19.6447,19.9859,19.5167,19.9761,2083917.2921357,0
+HASI.US,D,20181115,000000,19.9175,20.2225,19.6701,19.8833,2901766.5472216,0
+HASI.US,D,20181116,000000,19.7132,19.9761,19.3729,19.9009,976949.79557657,0
+HASI.US,D,20181119,000000,19.9488,19.9674,19.5949,19.765,503936.85477085,0
+HASI.US,D,20181120,000000,19.7884,19.9351,19.5342,19.6281,507768.33527999,0
+HASI.US,D,20181121,000000,19.6603,19.8921,19.5528,19.7884,687489.93250971,0
+HASI.US,D,20181123,000000,19.7054,19.8882,19.4257,19.7748,138977.596674,0
+HASI.US,D,20181126,000000,19.85,19.9175,19.6369,19.8588,424923.053166,0
+HASI.US,D,20181127,000000,19.8735,19.9859,19.7806,19.8315,743608.95042085,0
+HASI.US,D,20181128,000000,19.7806,20.1883,19.7435,20.0778,696773.03905028,0
+HASI.US,D,20181129,000000,20.0778,20.4347,20.0456,20.1805,1162010.508732,0
+HASI.US,D,20181130,000000,19.722,19.9097,19.0767,19.4159,1915757.6424968,0
+HASI.US,D,20181203,000000,19.5167,19.544,19.2898,19.3994,505493.58550629,0
+HASI.US,D,20181204,000000,19.4159,19.5616,19.2625,19.329,684854.12757857,0
+HASI.US,D,20181206,000000,19.2468,19.6115,19.1353,19.6037,491736.66803486,0
+HASI.US,D,20181207,000000,19.6281,19.7132,19.4736,19.6115,484482.83467371,0
+HASI.US,D,20181210,000000,19.5861,19.765,19.4072,19.722,355215.882942,0
+HASI.US,D,20181211,000000,19.7571,19.8833,19.6037,19.7571,398753.20257685,0
+HASI.US,D,20181212,000000,19.8227,20.0954,19.6281,19.6281,483667.64781685,0
+HASI.US,D,20181213,000000,18.7794,18.9633,18.6505,18.8488,3816588.2624228,0
+HASI.US,D,20181214,000000,18.8205,18.928,18.6074,18.7971,827979.25587685,0
+HASI.US,D,20181217,000000,18.8117,18.8665,17.6894,17.7842,1142112.5851268,0
+HASI.US,D,20181218,000000,17.9533,18.0315,17.5505,17.7598,620870.65327799,0
+HASI.US,D,20181219,000000,17.7773,18.0217,17.572,17.6395,528628.73169857,0
+HASI.US,D,20181220,000000,17.6649,17.7333,16.8671,17.2748,794911.51298828,0
+HASI.US,D,20181221,000000,17.3002,17.486,16.5865,16.6129,1435239.2548209,0
+HASI.US,D,20181224,000000,16.4721,16.6813,16.3099,16.5161,421735.94871685,0
+HASI.US,D,20181226,000000,16.5347,17.0089,16.4203,17.0001,490242.32926714,0
+HASI.US,D,20181227,000000,16.829,16.9131,16.2698,16.7664,608462.83425599,0
+HASI.US,D,20181228,000000,16.8104,17.1292,16.742,16.7831,1259913.7342671,0
+HASI.US,D,20181231,000000,16.8896,17.045,16.3001,16.4653,951443.75461114,0
+HASI.US,D,20190102,000000,16.4653,17.1125,16.3518,17.0959,689926.28770799,0
+HASI.US,D,20190103,000000,17.045,17.7715,16.9923,17.6561,734670.53393142,0
+HASI.US,D,20190104,000000,17.7079,18.3581,17.6991,18.141,558217.86668228,0
+HASI.US,D,20190107,000000,18.2114,18.8,18.1244,18.581,567612.46050943,0
+HASI.US,D,20190108,000000,18.5888,18.8665,18.5644,18.8665,536571.94516199,0
+HASI.US,D,20190109,000000,18.8743,18.9897,18.5888,18.626,347893.52069828,0
+HASI.US,D,20190110,000000,18.6074,18.9027,18.4334,18.669,461942.96922257,0
+HASI.US,D,20190111,000000,18.6074,18.8069,18.4871,18.7287,367201.27765799,0
+HASI.US,D,20190114,000000,18.6426,18.7052,18.3913,18.5224,341655.34674599,0
+HASI.US,D,20190115,000000,18.5722,18.6426,18.453,18.5224,321556.95058885,0
+HASI.US,D,20190116,000000,18.5312,18.7531,18.4383,18.5224,308832.05763257,0
+HASI.US,D,20190117,000000,18.4959,19.108,18.4959,19.0992,543103.66820828,0
+HASI.US,D,20190118,000000,19.1628,19.3407,19.0219,19.1451,461952.17459485,0
+HASI.US,D,20190122,000000,19.1784,19.2908,19.021,19.1862,334752.34035085,0
+HASI.US,D,20190123,000000,19.2488,19.4551,19.1177,19.4042,888758.23780285,0
+HASI.US,D,20190124,000000,19.4218,19.7064,19.2644,19.3407,642190.29549171,0
+HASI.US,D,20190125,000000,19.3495,19.6027,19.3328,19.5508,391976.00293628,0
+HASI.US,D,20190128,000000,19.5333,19.5939,19.2829,19.4042,601652.90440285,0
+HASI.US,D,20190129,000000,19.4551,19.5333,19.3094,19.3094,268371.37797942,0
+HASI.US,D,20190130,000000,19.412,19.4619,19.2126,19.2732,389939.57002285,0
+HASI.US,D,20190131,000000,19.24,19.5508,19.0689,19.5245,859618.12042285,0
+HASI.US,D,20190201,000000,19.5245,19.6027,19.3328,19.4042,315044.66110629,0
+HASI.US,D,20190204,000000,19.3964,19.5411,19.3172,19.5245,336315.20800114,0
+HASI.US,D,20190205,000000,19.4981,19.6027,19.4042,19.6027,495326.76322628,0
+HASI.US,D,20190206,000000,19.5606,19.7836,19.4472,19.7142,210856.21193828,0
+HASI.US,D,20190207,000000,19.6799,19.9224,19.5763,19.8882,232419.28510799,0
+HASI.US,D,20190208,000000,19.809,20.0162,19.7239,19.8882,176720.64586457,0
+HASI.US,D,20190211,000000,19.8882,20.0436,19.809,19.8696,241418.04792685,0
+HASI.US,D,20190212,000000,19.8784,19.9644,19.6115,19.9546,497120.78800286,0
+HASI.US,D,20190213,000000,19.9644,20.2294,19.9224,19.9918,357607.234098,0
+HASI.US,D,20190214,000000,20.0084,20.2157,19.809,20.1375,402381.14207657,0
+HASI.US,D,20190215,000000,20.2401,20.3037,20.0436,20.2666,301559.81352685,0
+HASI.US,D,20190219,000000,20.2323,20.337,20.157,20.2666,339961.55824542,0
+HASI.US,D,20190220,000000,20.2157,20.642,20.2157,20.3467,356518.95452999,0
+HASI.US,D,20190221,000000,20.1277,20.511,20.0593,20.4483,298449.42051343,0
+HASI.US,D,20190222,000000,20.7417,21.3117,20.4621,20.7162,463650.054372,0
+HASI.US,D,20190225,000000,20.8297,21.4427,20.7876,21.1914,544414.92234942,0
+HASI.US,D,20190226,000000,21.3303,21.606,21.2002,21.5365,436267.14027942,0
+HASI.US,D,20190227,000000,21.4427,21.5561,21.2198,21.3576,387566.62961142,0
+HASI.US,D,20190228,000000,21.3478,21.5649,21.2804,21.2804,317176.2162,0
+HASI.US,D,20190301,000000,21.3743,21.4348,21.0282,21.3303,438515.29675542,0
+HASI.US,D,20190304,000000,21.3478,21.5982,21.2608,21.4955,423957.51189514,0
+HASI.US,D,20190305,000000,21.4495,21.954,21.43,21.8758,580086.76277571,0
+HASI.US,D,20190306,000000,21.8846,21.9462,21.21,21.3117,625092.85069971,0
+HASI.US,D,20190307,000000,21.4007,21.8152,21.2002,21.6686,856605.91804713,0
+HASI.US,D,20190308,000000,21.6686,22.0831,21.6686,21.8846,401946.44394086,0
+HASI.US,D,20190311,000000,21.9706,22.0215,21.7468,21.9706,490256.64873514,0
+HASI.US,D,20190312,000000,22.0479,22.1857,21.8494,21.9863,453810.53421771,0
+HASI.US,D,20190313,000000,21.9863,22.0733,21.5463,21.5561,573022.15095599,0
+HASI.US,D,20190314,000000,21.606,21.8992,21.5737,21.8308,625928.49393942,0
+HASI.US,D,20190315,000000,21.8758,21.9071,21.4633,21.514,1778560.7739505,0
+HASI.US,D,20190318,000000,21.4955,21.606,21.2198,21.4867,530803.24519628,0
+HASI.US,D,20190319,000000,21.4593,21.514,21.1406,21.1816,415251.27535114,0
+HASI.US,D,20190320,000000,21.1729,21.5561,20.9685,21.4007,488663.09651057,0
+HASI.US,D,20190321,000000,21.3743,22.1095,21.3303,21.6842,1008466.9446446,0
+HASI.US,D,20190322,000000,21.692,21.8934,21.5042,21.7017,378620.03056886,0
+HASI.US,D,20190325,000000,21.7017,21.9618,21.4837,21.8308,355945.15299086,0
+HASI.US,D,20190326,000000,21.9169,22.1183,21.867,22.0548,408580.44890142,0
+HASI.US,D,20190327,000000,22.0831,22.3764,22.0147,22.3167,416378.42204657,0
+HASI.US,D,20190328,000000,22.308,22.5739,22.219,22.3852,442693.512954,0
+HASI.US,D,20190329,000000,22.4458,22.4458,21.9618,22.1613,541196.11050686,0
+HASI.US,D,20190401,000000,22.2102,22.3167,21.867,22.3167,614417.68730571,0
+HASI.US,D,20190402,000000,22.2463,22.3588,22.0352,22.218,451244.28098828,0
+HASI.US,D,20190403,000000,22.2639,22.3422,22.0694,22.1759,281896.11550543,0
+HASI.US,D,20190404,000000,22.2982,22.4292,22.131,22.2982,412647.17781343,0
+HASI.US,D,20190405,000000,22.2982,22.5162,22.2463,22.4204,319837.59160971,0
+HASI.US,D,20190408,000000,22.4292,22.5533,22.2463,22.2806,235797.65673686,0
+HASI.US,D,20190409,000000,22.2718,22.5866,22.2248,22.4027,435532.75613486,0
+HASI.US,D,20190410,000000,22.4741,22.964,22.4654,22.9024,625021.25335971,0
+HASI.US,D,20190411,000000,22.9561,23.139,22.8936,23.0598,360851.61641914,0
+HASI.US,D,20190412,000000,23.1742,23.1996,22.609,22.6325,590850.91143514,0
+HASI.US,D,20190415,000000,22.6922,22.9288,22.6491,22.8789,219966.46204371,0
+HASI.US,D,20190416,000000,22.964,23.1057,22.6072,22.745,441300.43328143,0
+HASI.US,D,20190417,000000,22.7714,22.7899,22.308,22.4654,484207.69632428,0
+HASI.US,D,20190418,000000,22.5348,22.6218,22.3822,22.4292,277748.58388114,0
+HASI.US,D,20190422,000000,22.7185,22.9376,22.5084,22.919,626400.01356428,0
+HASI.US,D,20190423,000000,22.9376,23.5867,22.9288,23.3942,467082.63541543,0
+HASI.US,D,20190424,000000,23.358,23.841,23.2866,23.6122,609842.61727971,0
+HASI.US,D,20190425,000000,23.6122,23.6454,23.2691,23.62,307979.02646742,0
+HASI.US,D,20190426,000000,23.664,23.7706,23.534,23.6366,425545.95002399,0
+HASI.US,D,20190429,000000,23.7012,23.706,23.3483,23.3844,281716.09933628,0
+HASI.US,D,20190430,000000,23.4039,23.4274,23.1125,23.2866,495754.301628,0
+HASI.US,D,20190501,000000,23.3326,23.4636,23.1829,23.2182,260429.18733514,0
+HASI.US,D,20190502,000000,23.8038,24.409,23.3238,23.8508,409121.520228,0
+HASI.US,D,20190503,000000,23.8038,24.323,23.8038,24.2506,278964.715842,0
+HASI.US,D,20190506,000000,24.1568,24.3044,24.0493,24.2242,240715.37117571,0
+HASI.US,D,20190507,000000,24.1382,24.2975,23.7862,23.9534,350799.34988314,0
+HASI.US,D,20190508,000000,23.9534,24.0072,23.445,23.4636,498513.86767543,0
+HASI.US,D,20190509,000000,23.4274,23.4274,23.0598,23.1644,405825.99694972,0
+HASI.US,D,20190510,000000,23.1644,23.5956,23.1566,23.4039,715646.09787428,0
+HASI.US,D,20190513,000000,23.3326,23.3483,22.8691,22.9288,811393.22065628,0
+HASI.US,D,20190514,000000,22.9376,23.1996,22.7987,22.919,949718.25871714,0
+HASI.US,D,20190515,000000,22.7714,23.2543,22.7274,23.0872,642906.26889171,0
+HASI.US,D,20190516,000000,23.0784,23.3678,22.9992,23.2084,596510.16975256,0
+HASI.US,D,20190517,000000,23.1644,23.3678,22.8936,22.9288,357780.09053314,0
+HASI.US,D,20190520,000000,22.8789,23.2182,22.7538,23.1478,264445.79810914,0
+HASI.US,D,20190521,000000,23.2543,23.664,23.2543,23.4959,433612.92460371,0
+HASI.US,D,20190522,000000,23.4039,23.709,23.3062,23.5144,290943.97364314,0
+HASI.US,D,20190523,000000,23.4039,23.534,23.1693,23.5242,361170.73599171,0
+HASI.US,D,20190524,000000,23.5428,23.8458,23.5428,23.7862,389576.46922714,0
+HASI.US,D,20190528,000000,23.8127,24.0678,23.709,23.927,1168369.3753431,0
+HASI.US,D,20190529,000000,23.8742,23.9358,22.9024,23.0168,508454.64692486,0
+HASI.US,D,20190530,000000,22.9992,23.0549,22.6834,22.8506,304239.59968114,0
+HASI.US,D,20190531,000000,22.7107,22.8408,22.439,22.6922,547947.73966886,0
+HASI.US,D,20190603,000000,22.7899,22.9092,22.5602,22.745,400479.72128999,0
+HASI.US,D,20190604,000000,22.8154,22.919,22.2092,22.4927,628240.06520228,0
+HASI.US,D,20190605,000000,22.5533,22.9024,22.5533,22.8065,475983.20759657,0
+HASI.US,D,20190606,000000,22.7714,22.832,22.4927,22.832,420461.51606485,0
+HASI.US,D,20190607,000000,22.8506,23.0598,22.7714,22.9728,445863.22947772,0
+HASI.US,D,20190610,000000,22.964,23.1917,22.919,23.0784,267366.96958114,0
+HASI.US,D,20190611,000000,23.1829,23.314,23.0598,23.1917,282596.74661829,0
+HASI.US,D,20190612,000000,23.228,23.5428,23.1996,23.2866,268066.57787486,0
+HASI.US,D,20190613,000000,23.4127,24.0834,23.315,23.9192,457048.77962399,0
+HASI.US,D,20190614,000000,23.8919,23.9729,23.5144,23.6366,277719.94494514,0
+HASI.US,D,20190617,000000,23.6738,23.7744,23.4822,23.5613,419337.43782685,0
+HASI.US,D,20190618,000000,23.7266,23.9534,23.5144,23.7432,257549.951448,0
+HASI.US,D,20190619,000000,23.709,24.1734,23.6034,24.1734,308662.26965485,0
+HASI.US,D,20190620,000000,24.233,24.3044,24.0404,24.2692,264516.37262999,0
+HASI.US,D,20190621,000000,24.2506,24.2877,23.9974,24.1118,647660.33226771,0
+HASI.US,D,20190624,000000,24.1734,24.2692,23.8654,24.1646,302040.53852399,0
+HASI.US,D,20190625,000000,24.2604,24.3553,24.059,24.1568,290144.12907342,0
+HASI.US,D,20190626,000000,24.2076,24.2242,23.5057,23.5057,362872.70704542,0
+HASI.US,D,20190627,000000,23.6298,23.9104,23.5378,23.7432,374461.247934,0
+HASI.US,D,20190628,000000,23.8038,24.7072,23.8038,24.6799,1146785.8457905,0
+HASI.US,D,20190701,000000,24.7512,24.9878,24.1206,24.3044,585842.16609257,0
+HASI.US,D,20190702,000000,24.3553,24.6984,24.323,24.6124,440675.49078514,0
+HASI.US,D,20190703,000000,24.672,24.9731,24.5205,24.8401,161212.66202057,0
+HASI.US,D,20190705,000000,24.8323,25.1511,24.6026,25.1325,276626.55128143,0
+HASI.US,D,20190708,000000,25.1227,25.2156,24.9829,25.1687,292831.07496172,0
+HASI.US,D,20190709,000000,25.1413,25.2313,24.9643,25.2313,290006.04848914,0
+HASI.US,D,20190710,000000,25.3827,25.418,25.1784,25.2479,246721.36518257,0
+HASI.US,D,20190711,000000,25.2235,25.24,24.9389,25.0641,254003.83747971,0
+HASI.US,D,20190712,000000,25.1413,25.1413,24.672,24.8686,284039.94442885,0
+HASI.US,D,20190715,000000,24.8686,24.9438,24.6534,24.8686,249257.95665686,0
+HASI.US,D,20190716,000000,24.8588,25.0376,24.7531,24.8783,156873.86321657,0
+HASI.US,D,20190717,000000,24.8686,24.9213,24.5303,24.718,217892.184822,0
+HASI.US,D,20190718,000000,24.6622,24.8323,24.4158,24.672,236138.25551142,0
+HASI.US,D,20190719,000000,24.6984,24.8939,24.3797,24.406,249908.46963171,0
+HASI.US,D,20190722,000000,24.406,24.6212,24.2741,24.4237,216474.55749,0
+HASI.US,D,20190723,000000,24.4237,24.6534,24.3278,24.3797,347311.536606,0
+HASI.US,D,20190724,000000,24.3278,24.6984,24.1685,24.6984,251418.15068656,0
+HASI.US,D,20190725,000000,24.6622,24.7336,24.5303,24.6984,251210.51840057,0
+HASI.US,D,20190726,000000,24.6896,24.7972,24.5478,24.7268,265381.67762486,0
+HASI.US,D,20190729,000000,24.7268,24.8225,24.6124,24.7629,202412.839914,0
+HASI.US,D,20190730,000000,24.6534,24.9184,24.6534,24.7796,225536.73509571,0
+HASI.US,D,20190731,000000,24.7972,24.9731,24.2741,24.3376,442797.84050657,0
+HASI.US,D,20190801,000000,24.3699,24.7531,24.1225,24.2017,281209.80386057,0
+HASI.US,D,20190802,000000,23.8498,24.5752,23.5007,24.3797,278703.89696057,0
+HASI.US,D,20190805,000000,24.2291,24.3445,23.5291,23.8214,639861.33630343,0
+HASI.US,D,20190806,000000,23.8312,24.1059,23.6337,24.0511,314460.63137571,0
+HASI.US,D,20190807,000000,24.0962,24.9927,23.9641,24.629,371469.50194114,0
+HASI.US,D,20190808,000000,24.8686,25.3505,24.5039,25.2566,385045.38042428,0
+HASI.US,D,20190809,000000,25.2654,25.2654,24.7629,24.7707,269805.37041771,0
+HASI.US,D,20190812,000000,24.6896,24.8401,24.1929,24.2789,251367.00972942,0
+HASI.US,D,20190813,000000,24.237,24.4872,24.0698,24.2555,277658.57579657,0
+HASI.US,D,20190814,000000,23.9466,24.1363,23.6122,23.7168,347480.30176456,0
+HASI.US,D,20190815,000000,23.7168,23.9544,23.5701,23.7852,232836.59531829,0
+HASI.US,D,20190816,000000,23.8498,24.2105,23.7588,24.0864,180174.70611,0
+HASI.US,D,20190819,000000,24.2193,24.5205,24.1137,24.3972,205519.14165085,0
+HASI.US,D,20190820,000000,24.4237,24.5303,24.2017,24.5127,264975.61842514,0
+HASI.US,D,20190821,000000,24.6212,24.8323,24.5205,24.6124,298413.62184343,0
+HASI.US,D,20190822,000000,24.584,24.7268,24.2937,24.3611,224060.80707257,0
+HASI.US,D,20190823,000000,24.2458,24.4657,23.4489,23.5193,313680.22036971,0
+HASI.US,D,20190826,000000,23.6611,24.1929,23.6092,24.1861,323540.19690686,0
+HASI.US,D,20190827,000000,24.3699,24.6124,23.9896,24.0864,498019.84602942,0
+HASI.US,D,20190828,000000,24.0355,24.2937,23.9896,24.0355,333717.24737829,0
+HASI.US,D,20190829,000000,24.237,24.5205,24.1137,24.4774,210076.82375142,0
+HASI.US,D,20190830,000000,24.5381,24.5937,24.4158,24.496,408128.36284029,0
+HASI.US,D,20190903,000000,24.4335,25.0278,24.4237,24.9829,346033.01267742,0
+HASI.US,D,20190904,000000,25.1325,25.2479,24.7796,24.8323,195698.03224114,0
+HASI.US,D,20190905,000000,24.849,25.1061,24.5303,25.0181,247871.01389915,0
+HASI.US,D,20190906,000000,24.9995,25.0797,24.453,24.453,404672.25695657,0
+HASI.US,D,20190909,000000,24.4774,24.4912,23.8117,24.0423,397248.63561771,0
+HASI.US,D,20190910,000000,23.9544,24.0258,23.6513,23.928,339642.43867285,0
+HASI.US,D,20190911,000000,24.0423,24.718,23.924,24.672,331421.01840257,0
+HASI.US,D,20190912,000000,24.805,24.9829,24.5381,24.7796,342239.37647657,0
+HASI.US,D,20190913,000000,24.8323,25.0465,24.4746,24.6622,240150.77500886,0
+HASI.US,D,20190916,000000,24.6466,24.9829,24.6251,24.9213,270750.45530572,0
+HASI.US,D,20190917,000000,24.9556,25.5333,24.9125,25.4522,317043.24971142,0
+HASI.US,D,20190918,000000,25.5852,25.9147,25.4698,25.507,327310.30826742,0
+HASI.US,D,20190919,000000,25.5774,26.1894,25.5343,25.9049,287834.60344885,0
+HASI.US,D,20190920,000000,25.9245,26.1112,25.6907,25.7005,987881.68657542,0
+HASI.US,D,20190923,000000,25.7543,25.9245,25.3554,25.8413,246799.09943743,0
+HASI.US,D,20190924,000000,26.0378,26.0544,25.4522,25.5686,317232.47125286,0
+HASI.US,D,20190925,000000,25.5686,25.9147,25.4982,25.8697,556030.05653571,0
+HASI.US,D,20190926,000000,25.809,26.516,25.6105,26.3566,537008.68893599,0
+HASI.US,D,20190927,000000,26.5072,26.5785,25.7905,25.8002,444347.41150799,0
+HASI.US,D,20190930,000000,25.9147,26.119,25.809,25.8413,391201.72884514,0
+HASI.US,D,20191001,000000,25.8413,26.0642,25.507,25.6301,328495.755654,0
+HASI.US,D,20191002,000000,25.6018,25.7924,25.1726,25.4405,367571.53818771,0
+HASI.US,D,20191003,000000,25.4405,25.6497,25.327,25.4962,232086.86888657,0
+HASI.US,D,20191004,000000,25.5842,25.7367,25.4238,25.6018,357002.74798457,0
+HASI.US,D,20191007,000000,25.5588,25.9235,25.5588,25.7182,552700.78022571,0
+HASI.US,D,20191008,000000,25.6018,25.7739,25.505,25.7367,1437799.3711355,0
+HASI.US,D,20191009,000000,25.9185,26.0349,25.7093,25.7739,228268.68502628,0
+HASI.US,D,20191010,000000,25.7465,26.1229,25.6399,25.8892,468548.33524714,0
+HASI.US,D,20191011,000000,26.0603,26.1767,25.7465,25.7924,467865.09205971,0
+HASI.US,D,20191014,000000,25.7924,25.7924,25.3515,25.4062,213708.85452772,0
+HASI.US,D,20191015,000000,25.415,25.4972,25.2107,25.327,225598.10424428,0
+HASI.US,D,20191016,000000,25.2782,25.3965,25.0015,25.3877,342662.82360171,0
+HASI.US,D,20191017,000000,25.4503,25.7651,25.4444,25.6018,228839.41810799,0
+HASI.US,D,20191018,000000,25.505,26.0975,25.4591,25.9792,212463.06081172,0
+HASI.US,D,20191021,000000,25.988,26.294,25.9831,26.2754,194272.222356,0
+HASI.US,D,20191022,000000,26.2754,26.4025,26.0701,26.2412,218812.72205057,0
+HASI.US,D,20191023,000000,26.3282,26.6714,26.1718,26.6616,258665.84713285,0
+HASI.US,D,20191024,000000,26.7153,26.8513,26.4729,26.6616,285709.18527,0
+HASI.US,D,20191025,000000,26.6264,26.643,26.0251,26.1493,221015.87448429,0
+HASI.US,D,20191028,000000,26.1952,26.4456,26.1072,26.338,249004.29750943,0
+HASI.US,D,20191029,000000,26.3478,26.6812,26.294,26.4729,262125.02147399,0
+HASI.US,D,20191030,000000,26.5717,26.7418,26.2754,26.7418,328107.08437971,0
+HASI.US,D,20191031,000000,26.9119,28.0079,26.3566,26.7877,624395.28804428,0
+HASI.US,D,20191101,000000,26.9119,27.2814,26.7975,27.0116,281517.67242257,0
+HASI.US,D,20191104,000000,27.2814,27.4359,26.6176,26.643,439705.85823771,0
+HASI.US,D,20191105,000000,26.6714,26.8141,26.3566,26.643,254746.40417743,0
+HASI.US,D,20191106,000000,26.7251,26.903,26.4651,26.5178,253932.24013972,0
+HASI.US,D,20191107,000000,26.5619,26.7496,26.294,26.3566,455308.96426199,0
+HASI.US,D,20191108,000000,26.4729,26.7418,26.1307,26.2412,523201.65332657,0
+HASI.US,D,20191111,000000,26.2412,26.5814,26.2412,26.4651,942184.17291085,0
+HASI.US,D,20191112,000000,26.5619,26.994,25.8628,25.9185,650219.42576314,0
+HASI.US,D,20191113,000000,25.7837,26.0975,25.594,25.6105,279946.62221914,0
+HASI.US,D,20191114,000000,25.5676,25.8169,25.5138,25.7651,224269.46217772,0
+HASI.US,D,20191115,000000,25.8198,25.9967,25.6917,25.7739,232583.95899,0
+HASI.US,D,20191118,000000,25.7465,26.251,25.7465,26.0065,276143.78064599,0
+HASI.US,D,20191119,000000,26.338,26.3927,26.0506,26.1072,255313.04598257,0
+HASI.US,D,20191120,000000,26.1415,26.3654,25.9088,26.117,368606.63116028,0
+HASI.US,D,20191121,000000,26.0163,26.1229,25.7113,25.7651,234557.99993571,0
+HASI.US,D,20191122,000000,25.9185,26.0163,25.5676,25.6497,583306.59743743,0
+HASI.US,D,20191125,000000,25.7739,26.3028,25.7739,26.0408,354974.49762428,0
+HASI.US,D,20191126,000000,26.2676,26.7065,25.899,26.1493,1160164.3201791,0
+HASI.US,D,20191127,000000,26.1581,26.643,26.1581,26.4915,574631.04546771,0
+HASI.US,D,20191129,000000,26.5365,26.7789,26.2754,26.3282,209460.06380828,0
+HASI.US,D,20191202,000000,26.3478,26.5619,26.0251,26.4651,469477.05502885,0
+HASI.US,D,20191203,000000,26.5561,26.6352,25.7367,25.7651,882756.33507257,0
+HASI.US,D,20191204,000000,25.9185,26.2412,25.8198,26.0506,355493.06692971,0
+HASI.US,D,20191205,000000,26.2598,26.5267,26.117,26.251,267596.08106914,0
+HASI.US,D,20191206,000000,26.3028,26.6577,26.3028,26.4729,448058.19935828,0
+HASI.US,D,20191209,000000,26.5267,26.7594,26.3116,26.7251,477120.58248342,0
+HASI.US,D,20191210,000000,26.6528,26.7251,26.4553,26.6264,528372.00409371,0
+HASI.US,D,20191211,000000,26.643,27.0253,26.5561,26.9754,514993.52970514,0
+HASI.US,D,20191212,000000,26.7789,27.1005,26.6528,27.0918,2211853.5561625,0
+HASI.US,D,20191213,000000,27.1739,27.9541,27.1378,27.9541,548543.02041,0
+HASI.US,D,20191216,000000,28.0333,28.1956,27.6501,28.1672,678872.68123113,0
+HASI.US,D,20191217,000000,28.1956,28.3657,27.8915,28.0421,703990.05092228,0
+HASI.US,D,20191218,000000,28.0333,28.704,28.0079,28.618,486463.01253429,0
+HASI.US,D,20191219,000000,28.483,28.8967,28.483,28.8321,341450.78291742,0
+HASI.US,D,20191220,000000,28.9132,29.2534,28.8516,29.0824,904518.85797513,0
+HASI.US,D,20191223,000000,29.1567,29.3316,29.014,29.1205,337908.76022571,0
+HASI.US,D,20191224,000000,29.142,29.2202,28.8975,29.096,111096.56965886,0
+HASI.US,D,20191226,000000,29.1616,29.2418,28.9328,29.2153,251118.46467772,0
+HASI.US,D,20191227,000000,29.2506,29.3424,28.924,29.1156,269390.10584571,0
+HASI.US,D,20191230,000000,29.096,29.4784,28.9709,29.4784,523081.98348685,0
+HASI.US,D,20191231,000000,29.5145,29.8313,29.1341,29.1714,587770.18017685,0
+HASI.US,D,20200102,000000,29.2418,29.3698,27.8007,28.4811,750193.86006256,0
+HASI.US,D,20200103,000000,28.31,28.8975,28.2552,28.6619,290390.62848686,0
+HASI.US,D,20200106,000000,28.5436,28.8536,28.3804,28.788,258557.42830371,0
+HASI.US,D,20200107,000000,28.5984,28.8243,28.4547,28.5817,290422.33588028,0
+HASI.US,D,20200108,000000,28.6619,29.008,28.6619,28.8897,258149.32346571,0
+HASI.US,D,20200109,000000,28.9787,29.3962,28.8897,28.9416,591907.48360971,0
+HASI.US,D,20200110,000000,28.9787,29.3962,28.88,29.361,508113.02533114,0
+HASI.US,D,20200113,000000,29.4128,30.1471,29.4128,30.1295,329946.11319857,0
+HASI.US,D,20200114,000000,30.1852,30.2761,29.8762,29.8958,1031562.2008903,0
+HASI.US,D,20200115,000000,29.8958,30.3025,29.8762,30.239,475488.16313143,0
+HASI.US,D,20200116,000000,30.3651,30.6917,30.2664,30.4854,299854.77401571,0
+HASI.US,D,20200117,000000,30.5939,30.7649,30.3582,30.4472,323970.803766,0
+HASI.US,D,20200121,000000,30.4472,31.3173,30.3749,31.2362,636450.23446199,0
+HASI.US,D,20200122,000000,31.3897,31.509,30.7933,31.1531,363110.00108656,0
+HASI.US,D,20200123,000000,31.1531,31.4181,30.8511,30.9556,570832.29517114,0
+HASI.US,D,20200124,000000,30.983,31.4268,30.6623,30.983,601118.99281028,0
+HASI.US,D,20200127,000000,30.7474,30.9097,30.4472,30.6829,446531.130378,0
+HASI.US,D,20200128,000000,30.8207,31.3086,30.7933,31.2626,216972.67041257,0
+HASI.US,D,20200129,000000,31.3457,31.7085,31.2176,31.6439,211094.52879857,0
+HASI.US,D,20200130,000000,31.509,31.6801,31.2626,31.4454,240482.16841114,0
+HASI.US,D,20200131,000000,31.3457,31.4855,30.7474,30.9018,345031.67273656,0
+HASI.US,D,20200203,000000,31.0006,31.5823,31.0006,31.5539,555707.86850571,0
+HASI.US,D,20200204,000000,31.7261,32.3322,31.7261,32.0438,417113.82901028,0
+HASI.US,D,20200205,000000,32.1328,32.2051,31.7798,31.8609,286840.423242,0
+HASI.US,D,20200206,000000,32.0614,32.5688,31.8893,32.4153,252758.04376371,0
+HASI.US,D,20200207,000000,32.4065,32.6597,32.297,32.6236,374793.66415542,0
+HASI.US,D,20200210,000000,32.7956,33.4654,32.7956,33.4566,375030.95819657,0
+HASI.US,D,20200211,000000,33.6755,33.964,33.2386,33.5211,296233.99425,0
+HASI.US,D,20200212,000000,33.5749,34.1712,33.5749,34.0549,321538.53984428,0
+HASI.US,D,20200213,000000,33.9209,34.2651,33.8105,34.1184,247357.55868942,0
+HASI.US,D,20200214,000000,34.1282,34.401,32.9775,33.2483,529391.75477914,0
+HASI.US,D,20200218,000000,33.2669,33.8466,33.0948,33.7938,502602.07578942,0
+HASI.US,D,20200219,000000,33.8105,34.4098,33.8105,34.3257,555708.89132486,0
+HASI.US,D,20200220,000000,34.2827,34.6083,33.8662,34.5633,364173.73299514,0
+HASI.US,D,20200221,000000,35.4344,36.1765,33.4028,35.5419,1083712.6805272,0
+HASI.US,D,20200224,000000,34.7266,35.7688,34.3354,34.8175,1102157.1781303,0
+HASI.US,D,20200225,000000,34.9534,35.0316,34.1556,34.5907,651677.96586085,0
+HASI.US,D,20200226,000000,34.5447,35.1254,33.9209,33.9825,654982.69451142,0
+HASI.US,D,20200227,000000,33.4849,33.4937,31.8522,31.8991,1089313.6381534,0
+HASI.US,D,20200228,000000,31.028,31.5539,29.8235,30.7737,1713227.1783814,0
+HASI.US,D,20200302,000000,31.0729,33.3578,30.8285,33.2386,1198878.0247363,0
+HASI.US,D,20200303,000000,33.2483,34.0373,32.6773,33.0664,932137.02047057,0
+HASI.US,D,20200304,000000,33.6198,34.4714,33.4477,34.1096,781323.36067543,0
+HASI.US,D,20200305,000000,33.5396,33.8183,32.4339,32.7594,633902.39197714,0
+HASI.US,D,20200306,000000,31.8522,32.6324,31.0191,32.4789,869704.13999056,0
+HASI.US,D,20200309,000000,30.2213,30.502,29.008,29.0599,1001040.2548483,0
+HASI.US,D,20200310,000000,29.5057,30.4756,29.2789,30.3309,1024103.8037006,0
+HASI.US,D,20200311,000000,29.5692,29.7765,27.6726,28.1017,918922.19714485,0
+HASI.US,D,20200312,000000,25.9958,26.2236,22.6619,23.4235,1853132.472018,0
+HASI.US,D,20200313,000000,24.6818,25.3818,21.8367,22.525,1831223.685978,0
+HASI.US,D,20200316,000000,21.2999,21.3283,17.7969,17.8653,2356145.7211028,0
+HASI.US,D,20200317,000000,18.4461,19.2703,17.5954,17.8116,2088483.1567894,0
+HASI.US,D,20200318,000000,17.223,18.2017,13.6066,14.9284,2650237.9320677,0
+HASI.US,D,20200319,000000,15.4094,18.1097,15.1014,16.5689,1899726.9980709,0
+HASI.US,D,20200320,000000,16.8144,17.7939,15.4094,15.8357,2644875.2913017,0
+HASI.US,D,20200323,000000,15.8082,17.5212,15.4279,16.7067,1611172.3299455,0
+HASI.US,D,20200324,000000,18.3738,18.7012,17.05,18.6279,2284008.3325954,0
+HASI.US,D,20200325,000000,18.8548,19.9332,18.0941,18.4734,2237007.7473429,0
+HASI.US,D,20200326,000000,18.4823,19.371,18.229,18.8704,1520737.7297914,0
+HASI.US,D,20200327,000000,18.5096,18.6553,17.3149,18.057,2243022.946722,0
+HASI.US,D,20200330,000000,18.0756,19.2263,17.8741,18.6836,1168574.9619908,0
+HASI.US,D,20200331,000000,18.5292,19.8969,17.7773,18.5009,2559156.9102154,0
+HASI.US,D,20200401,000000,17.5232,17.9573,16.3626,16.4633,1450099.7941474,0
+HASI.US,D,20200402,000000,16.656,18.2339,15.8826,16.5377,1338289.2967269,0
+HASI.US,D,20200403,000000,16.4917,16.5934,14.9801,15.7545,2126916.6089014,0
+HASI.US,D,20200406,000000,16.3528,19.108,16.3528,18.1782,1653459.7645877,0
+HASI.US,D,20200407,000000,18.8049,19.8891,18.2427,18.6299,1697443.0333688,0
+HASI.US,D,20200408,000000,19.0982,20.641,18.8049,20.511,1379357.5309508,0
+HASI.US,D,20200409,000000,21.5327,23.4949,21.433,22.6854,1911188.7093857,0
+HASI.US,D,20200413,000000,22.9248,22.9248,21.5425,22.262,900270.06725571,0
+HASI.US,D,20200414,000000,22.8887,23.9212,22.7684,23.5047,826776.42056485,0
+HASI.US,D,20200415,000000,22.1691,22.9543,21.4877,22.1613,1186800.5762974,0
+HASI.US,D,20200416,000000,22.087,23.4255,21.9012,23.137,1192260.384882,0
+HASI.US,D,20200417,000000,24.0042,25.1941,24.0042,24.714,1273261.5240815,0
+HASI.US,D,20200420,000000,24.0326,25.1461,23.9671,24.6564,1239602.5917283,0
+HASI.US,D,20200421,000000,23.8009,24.8519,23.5809,24.1059,856594.66703656,0
+HASI.US,D,20200422,000000,24.6495,24.8538,23.7638,24.0326,539838.82950428,0
+HASI.US,D,20200423,000000,24.014,24.8431,23.9671,24.2809,804989.35000285,0
+HASI.US,D,20200424,000000,24.3523,24.585,23.8664,24.3904,331444.54324285,0
+HASI.US,D,20200427,000000,24.632,25.8365,24.5762,25.7553,623733.52405885,0
+HASI.US,D,20200428,000000,26.5198,26.8894,25.2469,26.2803,613969.69252114,0
+HASI.US,D,20200429,000000,27.0087,27.303,26.4113,26.4651,1030147.6420157,0
+HASI.US,D,20200430,000000,26.1072,26.3732,25.3623,25.8032,606459.13155514,0
+HASI.US,D,20200501,000000,24.8235,25.0278,23.2651,24.4471,805764.64691314,0
+HASI.US,D,20200504,000000,23.711,25.1941,23.2837,25.1364,904975.03531285,0
+HASI.US,D,20200505,000000,26.2158,26.9266,25.4688,25.5881,757709.53512428,0
+HASI.US,D,20200506,000000,25.6556,26.2353,25.3036,25.6995,357171.51314314,0
+HASI.US,D,20200507,000000,26.0496,26.2158,25.0376,25.5979,696766.90213543,0
+HASI.US,D,20200508,000000,27.6559,29.3414,26.6596,27.4594,1449442.1214386,0
+HASI.US,D,20200511,000000,26.7975,27.083,25.5265,26.6596,1060194.9999755,0
+HASI.US,D,20200512,000000,26.7232,27.1524,25.8276,25.9674,623587.26092142,0
+HASI.US,D,20200513,000000,25.8463,25.8658,23.9212,24.4931,1026205.6970391,0
+HASI.US,D,20200514,000000,23.9016,24.4843,22.8232,24.3807,825157.29786171,0
+HASI.US,D,20200515,000000,24.3904,25.4228,23.9583,25.2654,585057.66381,0
+HASI.US,D,20200518,000000,26.4015,28.0685,26.4015,27.9864,843481.10280599,0
+HASI.US,D,20200519,000000,27.6559,27.9766,27.2394,27.3782,747381.10741971,0
+HASI.US,D,20200520,000000,27.6814,27.7146,26.7135,26.9539,857187.90213942,0
+HASI.US,D,20200521,000000,26.6401,27.6266,26.5942,27.2483,465946.28334771,0
+HASI.US,D,20200522,000000,27.303,27.3167,26.6596,27.1563,462196.62837,0
+HASI.US,D,20200526,000000,28.0411,28.0685,27.0732,27.4154,642876.60713656,0
+HASI.US,D,20200527,000000,27.829,27.9306,26.4983,27.7459,905630.66238342,0
+HASI.US,D,20200528,000000,28.088,28.2356,27.303,27.6559,863262.42502885,0
+HASI.US,D,20200529,000000,27.3215,27.6814,26.1699,26.7408,4751606.5644189,0
+HASI.US,D,20200601,000000,26.9814,28.4977,26.6401,28.1428,1102664.4964251,0
+HASI.US,D,20200602,000000,28.4381,28.5017,26.6684,26.733,558550.28290371,0
+HASI.US,D,20200603,000000,27.3215,28.6776,27.2952,28.0489,662867.60728371,0
+HASI.US,D,20200604,000000,28.0411,28.0411,26.7789,27.0918,715067.18223942,0
+HASI.US,D,20200605,000000,28.3549,28.529,27.7195,27.8192,805831.13015742,0
+HASI.US,D,20200608,000000,28.6131,28.7871,27.8769,28.1887,863709.39699427,0
+HASI.US,D,20200609,000000,27.5816,27.9864,27.388,27.5356,635237.17095856,0
+HASI.US,D,20200610,000000,27.5356,27.7048,26.7594,27.2864,623523.84613457,0
+HASI.US,D,20200611,000000,25.811,26.733,25.4688,25.7934,1258097.2074694,0
+HASI.US,D,20200612,000000,26.7232,26.9716,25.1002,26.0594,921762.56590457,0
+HASI.US,D,20200615,000000,25.1266,27.4496,25.0748,27.1563,732414.19490228,0
+HASI.US,D,20200616,000000,28.4752,28.9348,27.1563,27.3509,656886.16093628,0
+HASI.US,D,20200617,000000,27.1945,27.1945,26.117,26.2989,586154.12593113,0
+HASI.US,D,20200618,000000,26.0037,27.5523,26.0037,27.1475,548837.59232314,0
+HASI.US,D,20200619,000000,27.5972,27.9306,26.6518,26.8894,1729269.073818,0
+HASI.US,D,20200622,000000,26.6782,26.8063,25.9674,26.5032,710786.68412657,0
+HASI.US,D,20200623,000000,26.9168,27.1847,26.2715,26.3351,731796.41213999,0
+HASI.US,D,20200624,000000,25.811,26.2451,24.9897,25.4228,671127.89468143,0
+HASI.US,D,20200625,000000,25.3418,26.2646,25.2127,26.2451,679800.3781937,0
+HASI.US,D,20200626,000000,25.9939,26.2158,24.8881,25.0748,1658662.8455675,0
+HASI.US,D,20200629,000000,25.3867,26.1425,25.1559,25.985,429116.61165171,0
+HASI.US,D,20200630,000000,25.856,26.2646,25.4688,26.2353,598891.29271714,0
+HASI.US,D,20200701,000000,26.3751,26.7564,26.0105,26.3458,538101.05978056,0
+HASI.US,D,20200702,000000,26.8777,27.3255,26.3751,26.4778,442120.734234,0
+HASI.US,D,20200706,000000,26.9431,27.5689,26.8826,26.9911,522136.89859885,0
+HASI.US,D,20200707,000000,26.7291,27.2042,26.6352,26.7017,540583.44184028,0
+HASI.US,D,20200708,000000,26.8513,28.0822,26.8513,28.0822,635592.08920114,0
+HASI.US,D,20200709,000000,28.092,29.0784,27.5298,27.6246,869137.49818543,0
+HASI.US,D,20200710,000000,27.5328,27.8681,26.9911,27.8583,471172.88916771,0
+HASI.US,D,20200713,000000,27.999,29.2378,27.8945,27.9893,658573.812522,0
+HASI.US,D,20200714,000000,28.0167,29.8919,27.999,29.5937,903127.82394085,0
+HASI.US,D,20200715,000000,30.4883,31.2441,30.1666,31.1697,1288045.3519723,0
+HASI.US,D,20200716,000000,30.9087,31.1502,30.1334,30.2008,862142.43806742,0
+HASI.US,D,20200717,000000,30.237,31.3095,30.2283,31.1336,754905.98785371,0
+HASI.US,D,20200720,000000,31.0485,31.204,30.6017,30.8158,456289.84782,0
+HASI.US,D,20200721,000000,31.2538,31.9167,31.0671,31.7955,867115.38473999,0
+HASI.US,D,20200722,000000,31.5158,32.4388,31.4171,32.3263,762717.25764771,0
+HASI.US,D,20200723,000000,32.1787,33.2787,31.8502,31.9802,1022394.6729128,0
+HASI.US,D,20200724,000000,31.7955,31.8502,30.9371,31.3095,737575.34029713,0
+HASI.US,D,20200727,000000,31.3095,32.299,31.114,32.0662,524878.05390171,0
+HASI.US,D,20200728,000000,32.1865,32.6539,31.9998,32.1592,918122.35257513,0
+HASI.US,D,20200729,000000,32.3078,32.7839,31.8932,32.6265,536245.66585542,0
+HASI.US,D,20200730,000000,32.0565,32.607,31.9549,32.4945,460075.30146771,0
+HASI.US,D,20200731,000000,32.607,33.0264,31.9627,32.6812,638579.74391742,0
+HASI.US,D,20200803,000000,32.8582,33.3451,32.5697,33.0264,560775.93735856,0
+HASI.US,D,20200804,000000,32.999,34.0432,32.9198,33.8945,486496.765566,0
+HASI.US,D,20200805,000000,34.3414,34.7764,33.6433,34.4078,664090.89897857,0
+HASI.US,D,20200806,000000,34.5946,35.4246,34.1273,34.3228,1180731.1675037,0
+HASI.US,D,20200807,000000,34.575,36.2537,34.5193,35.6945,1015662.4773146,0
+HASI.US,D,20200810,000000,35.9096,36.9449,35.806,36.6096,782964.98539971,0
+HASI.US,D,20200811,000000,36.9449,36.9449,35.0238,35.2086,720118.88598599,0
+HASI.US,D,20200812,000000,35.7512,37.4778,35.4892,37.3644,599972.41255114,0
+HASI.US,D,20200813,000000,36.3847,36.6692,35.583,35.8353,963587.68629427,0
+HASI.US,D,20200814,000000,35.7785,36.0777,35.3318,36.0211,424421.87178599,0
+HASI.US,D,20200817,000000,36.1609,37.2519,35.9184,36.9361,612052.92944743,0
+HASI.US,D,20200818,000000,36.282,36.592,34.6229,35.3865,2270395.6326231,0
+HASI.US,D,20200819,000000,35.1998,36.7963,34.9867,36.3388,1749157.7920508,0
+HASI.US,D,20200820,000000,36.0035,39.0724,35.9985,38.8475,1841200.2638974,0
+HASI.US,D,20200821,000000,38.7449,39.4537,38.2238,38.4643,1022917.3334949,0
+HASI.US,D,20200824,000000,38.6334,39.1467,38.344,39.0431,655720.14711343,0
+HASI.US,D,20200825,000000,39.3149,39.7128,38.6627,39.5202,465761.15308285,0
+HASI.US,D,20200826,000000,39.4185,39.6404,38.4281,38.6148,525913.14687428,0
+HASI.US,D,20200827,000000,38.9228,39.8184,38.5503,39.0059,681140.27127085,0
+HASI.US,D,20200828,000000,39.1203,39.7715,38.6911,39.5583,385647.82089943,0
+HASI.US,D,20200831,000000,39.4185,39.9308,39.2602,39.6121,1203956.3217806,0
+HASI.US,D,20200901,000000,39.8096,40.8489,39.6307,40.1068,616441.84638942,0
+HASI.US,D,20200902,000000,40.1166,40.6201,38.3635,39.8467,652789.77026914,0
+HASI.US,D,20200903,000000,39.9572,40.1361,37.383,37.8043,1367947.9834123,0
+HASI.US,D,20200904,000000,37.9617,38.6432,35.9966,37.691,838320.98023028,0
+HASI.US,D,20200908,000000,37.1414,38.474,36.9733,37.0104,685687.72517999,0
+HASI.US,D,20200909,000000,37.5326,39.2113,37.5326,39.1008,579789.12240514,0
+HASI.US,D,20200910,000000,39.3237,39.9768,37.9793,38.3733,796791.45457285,0
+HASI.US,D,20200911,000000,38.5131,38.7938,37.1698,37.5326,491902.36473599,0
+HASI.US,D,20200914,000000,37.907,38.8475,37.7476,38.6627,391846.10490514,0
+HASI.US,D,20200915,000000,38.8945,40.1166,38.8945,39.0724,402712.53547885,0
+HASI.US,D,20200916,000000,39.1926,39.6933,37.6812,38.0566,1104227.3640754,0
+HASI.US,D,20200917,000000,37.3282,37.6528,36.4229,36.7484,808819.80769285,0
+HASI.US,D,20200918,000000,37.1698,37.6224,36.4873,36.5343,2248263.87201,0
+HASI.US,D,20200921,000000,35.9653,36.6096,35.0101,36.1892,940826.89190828,0
+HASI.US,D,20200922,000000,36.1149,37.0291,35.9848,36.7768,777906.12191913,0
+HASI.US,D,20200923,000000,36.46,36.9918,35.3777,35.3865,603582.96412543,0
+HASI.US,D,20200924,000000,35.4715,36.8051,34.5848,35.9096,705232.77618085,0
+HASI.US,D,20200925,000000,35.2662,37.2715,35.2662,36.899,476482.34333828,0
+HASI.US,D,20200928,000000,37.6264,38.4379,37.3752,38.1866,429153.43314086,0
+HASI.US,D,20200929,000000,38.392,39.3892,37.9979,39.0724,726965.63732828,0
+HASI.US,D,20200930,000000,39.0244,40.1264,39.0244,39.4361,1112546.9749835,0
+HASI.US,D,20201001,000000,39.7274,40.7051,38.3841,40.537,795223.47282685,0
+HASI.US,D,20201002,000000,39.5593,40.9134,39.3598,40.6123,528299.38393457,0
+HASI.US,D,20201005,000000,40.931,42.2753,40.6953,41.4111,680037.67223486,0
+HASI.US,D,20201006,000000,41.3925,42.9724,41.148,41.5147,645292.50595199,0
+HASI.US,D,20201007,000000,42.1443,42.9812,41.8344,42.5578,783404.79763113,0
+HASI.US,D,20201008,000000,43.1983,43.2452,42.0778,42.4943,455626.03819628,0
+HASI.US,D,20201009,000000,42.548,43.1191,42.1472,43.0956,429045.01431171,0
+HASI.US,D,20201012,000000,43.255,43.5561,42.8394,43.1317,393289.30271571,0
+HASI.US,D,20201013,000000,42.8121,43.1592,42.6566,42.7661,284735.46144599,0
+HASI.US,D,20201014,000000,43.0184,43.6206,42.8326,43.4231,470728.98565971,0
+HASI.US,D,20201015,000000,43.0184,43.4153,42.8209,43.2178,619673.95488085,0
+HASI.US,D,20201016,000000,43.2178,43.6783,42.8307,42.8307,498170.20044342,0
+HASI.US,D,20201019,000000,42.9812,43.3948,41.3074,41.6281,812773.00367999,0
+HASI.US,D,20201020,000000,42.1061,42.6625,41.6369,42.1159,661720.00420542,0
+HASI.US,D,20201021,000000,42.4552,42.8873,41.8442,41.8442,617928.002604,0
+HASI.US,D,20201022,000000,42.1257,42.2196,40.9798,41.9557,495926.135244,0
+HASI.US,D,20201023,000000,42.0231,42.1443,41.3827,41.6838,434877.12906428,0
+HASI.US,D,20201026,000000,41.1755,41.4208,39.6522,40.4705,363694.03081714,0
+HASI.US,D,20201027,000000,40.8459,41.5713,40.4705,40.8088,249959.61058885,0
+HASI.US,D,20201028,000000,40.1126,40.931,39.879,40.5741,355363.16889857,0
+HASI.US,D,20201029,000000,40.6034,40.8274,40.0482,40.4891,458090.00951142,0
+HASI.US,D,20201030,000000,40.4422,40.5936,39.1447,39.3598,567474.37992514,0
+HASI.US,D,20201102,000000,39.9327,41.3993,39.6053,41.3445,648504.15806057,0
+HASI.US,D,20201103,000000,42.2294,42.4357,40.5223,40.9505,1269027.0528299,0
+HASI.US,D,20201104,000000,40.5643,41.1578,39.4088,40.2544,635376.27436199,0
+HASI.US,D,20201105,000000,40.9036,42.9069,40.8,42.7945,775105.64310599,0
+HASI.US,D,20201106,000000,44.0537,46.9506,43.8387,44.4028,2079204.1415254,0
+HASI.US,D,20201109,000000,47.9763,51.1733,44.1583,44.2327,1095746.1477429,0
+HASI.US,D,20201110,000000,44.6746,45.1262,43.3009,44.9014,897198.54136971,0
+HASI.US,D,20201111,000000,47.0171,47.6761,45.8136,47.2801,1212178.76487,0
+HASI.US,D,20201112,000000,47.5431,47.8179,46.0013,46.6495,754956.10599171,0
+HASI.US,D,20201113,000000,46.5654,46.9976,46.2076,46.7903,500294.59580314,0
+HASI.US,D,20201116,000000,47.9665,48.7486,47.2136,48.6909,564906.08105742,0
+HASI.US,D,20201117,000000,48.2295,49.4242,48.0144,49.3303,653213.21739428,0
+HASI.US,D,20201118,000000,49.5357,49.8377,48.8415,49.0106,964397.75905542,0
+HASI.US,D,20201119,000000,48.9921,49.518,48.512,49.4535,760144.86750342,0
+HASI.US,D,20201120,000000,49.2736,49.6774,48.6069,49.1515,530977.12445057,0
+HASI.US,D,20201123,000000,49.5846,49.9883,49.0859,49.2365,594014.491044,0
+HASI.US,D,20201124,000000,50.2982,51.3708,50.2102,51.0325,933464.63971799,0
+HASI.US,D,20201125,000000,51.23,52.3866,50.2894,51.9828,1047853.6641977,0
+HASI.US,D,20201127,000000,52.3583,53.4874,51.2593,51.3708,421128.39414599,0
+HASI.US,D,20201130,000000,51.5506,51.9554,50.3178,51.4099,779404.55196343,0
+HASI.US,D,20201201,000000,51.841,52.0854,50.2982,50.9944,846396.13736314,0
+HASI.US,D,20201202,000000,50.7783,51.5604,49.7155,51.052,562208.90697771,0
+HASI.US,D,20201203,000000,50.8721,51.2867,49.4907,49.5943,716017.38122314,0
+HASI.US,D,20201204,000000,50.1673,50.3921,48.9921,49.7448,565567.84504285,0
+HASI.US,D,20201207,000000,49.8006,51.5604,49.6686,50.8819,693266.81502857,0
+HASI.US,D,20201208,000000,50.6082,52.7444,50.6082,52.1148,753031.16036485,0
+HASI.US,D,20201209,000000,52.8285,52.941,50.92,51.5506,558032.73641742,0
+HASI.US,D,20201210,000000,51.3238,52.1235,50.3471,51.9163,594002.21721428,0
+HASI.US,D,20201211,000000,51.5869,53.3643,51.0325,53.2235,908420.91300514,0
+HASI.US,D,20201214,000000,53.4132,54.0516,52.9185,52.9507,523336.66545343,0
+HASI.US,D,20201215,000000,53.8443,55.1711,52.9605,55.1711,911168.20522285,0
+HASI.US,D,20201216,000000,55.0957,56.0744,54.4222,55.5846,834771.79780457,0
+HASI.US,D,20201217,000000,55.6042,56.357,55.35,55.8759,822325.11165514,0
+HASI.US,D,20201218,000000,55.9992,57.716,55.9992,57.0238,2139949.3704197,0
+HASI.US,D,20201221,000000,55.8476,58.2097,55.5749,58.0591,1057318.8325457,0
+HASI.US,D,20201222,000000,58.3123,60.1474,57.9917,60.1279,1131747.3359331,0
+HASI.US,D,20201223,000000,61.1526,62.403,60.8231,61.5201,740132.38815428,0
+HASI.US,D,20201224,000000,61.5857,62.0579,60.3939,61.793,242977.84711971,0
+HASI.US,D,20201228,000000,62.5115,62.5975,60.0165,60.9433,515671.65879686,0
+HASI.US,D,20201229,000000,60.9336,61.1251,57.9438,58.9576,632927.64533399,0
+HASI.US,D,20201230,000000,59.4484,60.9521,59.3028,60.8005,501346.053882,0
+HASI.US,D,20201231,000000,60.9052,60.9052,59.601,59.9686,655112.59254257,0
+HASI.US,D,20210104,000000,61.3686,61.4527,58.5138,59.4777,526976.87878285,0
+HASI.US,D,20210105,000000,59.289,61.6756,59.289,60.5444,849586.31026971,0
+HASI.US,D,20210106,000000,62.1625,67.4567,62.007,64.5256,2218400.621496,0
+HASI.US,D,20210107,000000,66.3597,68.4677,64.6018,64.9792,1115296.3128395,0
+HASI.US,D,20210108,000000,65.5747,66.4457,64.4512,66.0752,727450.45360199,0
+HASI.US,D,20210111,000000,64.904,66.9737,64.7895,65.7457,706390.60745057,0
+HASI.US,D,20210112,000000,65.8025,66.5396,64.8189,66.2952,691196.62908342,0
+HASI.US,D,20210113,000000,66.6061,66.7,63.5802,64.0915,552003.21757028,0
+HASI.US,D,20210114,000000,64.7622,65.0183,62.5584,63.0903,726297.73642799,0
+HASI.US,D,20210115,000000,62.5115,62.5975,61.1037,61.3207,825854.86051714,0
+HASI.US,D,20210119,000000,62.2847,62.7872,60.7918,62.7872,859656.98755027,0
+HASI.US,D,20210120,000000,63.3446,64.025,61.2747,61.8506,715374.02798228,0
+HASI.US,D,20210121,000000,61.6893,65.5287,61.2171,65.0927,1272605.8970108,0
+HASI.US,D,20210122,000000,64.2616,64.6674,62.8234,63.4188,809105.17423371,0
+HASI.US,D,20210125,000000,63.193,65.3018,62.0022,63.3348,691119.91764771,0
+HASI.US,D,20210126,000000,64.0524,64.0524,61.6512,61.9347,443801.22608571,0
+HASI.US,D,20210127,000000,60.5083,60.6275,56.4137,56.8674,1161836.6294777,0
+HASI.US,D,20210128,000000,58.021,58.6165,56.5847,58.1148,1168010.365824,0
+HASI.US,D,20210129,000000,58.3426,58.3426,55.128,55.9228,910830.67490571,0
+HASI.US,D,20210201,000000,56.5183,57.0491,55.0381,56.9534,850114.08494743,0
+HASI.US,D,20210202,000000,57.5009,59.3165,57.0658,59.1561,816671.99025256,0
+HASI.US,D,20210203,000000,59.3263,59.5511,57.5341,58.3241,499098.92022514,0
+HASI.US,D,20210204,000000,58.3994,58.7699,57.3503,57.671,693380.34795343,0
+HASI.US,D,20210205,000000,59.1845,60.2619,58.0406,59.3438,614304.15438085,0
+HASI.US,D,20210208,000000,59.6195,61.2552,59.5052,59.9686,666023.00433942,0
+HASI.US,D,20210209,000000,60.4799,60.7058,59.7711,60.1201,513793.76285057,0
+HASI.US,D,20210210,000000,60.5835,60.9619,58.3524,58.807,481803.04851943,0
+HASI.US,D,20210211,000000,58.7494,59.7711,57.889,58.6165,481076.846928,0
+HASI.US,D,20210212,000000,58.6839,59.5247,57.9085,58.106,573406.73095371,0
+HASI.US,D,20210216,000000,59.2411,60.4799,58.3143,58.807,717690.71334086,0
+HASI.US,D,20210217,000000,58.3896,58.3896,55.9982,56.792,728801.59768971,0
+HASI.US,D,20210218,000000,56.2621,56.3766,53.0436,53.115,1163867.9482954,0
+HASI.US,D,20210219,000000,60.1494,62.3043,57.7228,58.636,1866338.0899714,0
+HASI.US,D,20210222,000000,57.7571,58.5235,54.4378,54.5991,848585.993148,0
+HASI.US,D,20210223,000000,53.1824,54.6646,49.3881,53.8805,1428725.9425192,0
+HASI.US,D,20210224,000000,54.0037,55.9513,53.2177,55.828,675181.32694457,0
+HASI.US,D,20210225,000000,55.7616,56.4049,52.2448,52.4902,720460.50757971,0
+HASI.US,D,20210226,000000,52.6897,54.7213,51.7912,53.1629,852510.55019914,0
+HASI.US,D,20210301,000000,54.1826,57.2075,53.9744,56.3961,867038.67330428,0
+HASI.US,D,20210302,000000,56.6796,57.322,54.514,54.6744,551771.03762486,0
+HASI.US,D,20210303,000000,55.0332,55.261,52.4706,52.7933,568502.31316371,0
+HASI.US,D,20210304,000000,52.235,53.0211,48.7476,50.3257,1192519.1581252,0
+HASI.US,D,20210305,000000,51.0628,51.2896,46.2603,50.1839,1427995.6496511,0
+HASI.US,D,20210308,000000,50.0616,51.1468,47.9234,48.4631,792165.24358971,0
+HASI.US,D,20210309,000000,50.5055,53.7006,49.9668,52.7738,979671.5173157,0
+HASI.US,D,20210310,000000,53.6165,56.9143,53.2753,54.5414,1137508.8761648,0
+HASI.US,D,20210311,000000,55.7811,57.0658,55.3656,57.0561,880058.13817371,0
+HASI.US,D,20210312,000000,56.7265,57.671,55.7049,55.8564,990429.52906027,0
+HASI.US,D,20210315,000000,54.9764,56.0255,54.1924,55.7616,554762.78361771,0
+HASI.US,D,20210316,000000,55.7811,56.0549,52.4257,52.718,920262.09022199,0
+HASI.US,D,20210317,000000,51.9525,51.9525,49.4467,50.837,1215505.9955417,0
+HASI.US,D,20210318,000000,50.2591,50.6854,48.5766,48.9167,661804.89819428,0
+HASI.US,D,20210319,000000,49.0116,50.5055,47.8765,49.3714,2788916.865552,0
+HASI.US,D,20210322,000000,50.8633,52.2927,49.1729,51.6591,1102352.5365865,0
+HASI.US,D,20210323,000000,51.2808,52.6985,49.8524,50.2874,1076206.2108377,0
+HASI.US,D,20210324,000000,50.5613,51.9134,49.8152,50.0225,939404.15048056,0
+HASI.US,D,20210325,000000,49.1729,51.5741,48.2167,51.1566,578200.68427628,0
+HASI.US,D,20210326,000000,51.6591,52.5851,49.9619,51.6591,637948.66450629,0
+HASI.US,D,20210329,000000,51.0628,51.4686,49.9922,50.3061,468780.51519257,0
+HASI.US,D,20210330,000000,50.1086,52.6037,49.9668,52.4804,439477.76956886,0
+HASI.US,D,20210331,000000,53.0485,54.0877,52.9155,53.0397,835378.32955628,0
+HASI.US,D,20210401,000000,53.5139,53.7143,51.4881,52.0776,622565.46459771,0
+HASI.US,D,20210405,000000,52.849,53.3252,50.966,51.098,611098.63918713,0
+HASI.US,D,20210406,000000,51.0598,52.629,51.0598,51.4979,400544.15889599,0
+HASI.US,D,20210407,000000,51.2212,51.621,50.4224,50.6317,405699.167376,0
+HASI.US,D,20210408,000000,51.1361,51.708,50.8037,51.4314,357116.28090943,0
+HASI.US,D,20210409,000000,50.9269,51.3072,49.9091,51.0413,296122.50696343,0
+HASI.US,D,20210412,000000,50.8418,51.231,49.8045,50.966,390035.71502228,0
+HASI.US,D,20210413,000000,50.8986,52.0972,50.3275,51.84,439384.69302685,0
+HASI.US,D,20210414,000000,51.9065,52.8295,51.0217,51.3551,434351.40002486,0
+HASI.US,D,20210415,000000,52.0874,52.0972,50.8789,51.754,443482.10651314,0
+HASI.US,D,20210416,000000,52.1724,52.8011,51.7736,51.9456,699760.69376657,0
+HASI.US,D,20210419,000000,51.3072,51.9163,49.2335,49.5561,852462.47769942,0
+HASI.US,D,20210420,000000,49.3293,50.0225,48.2538,49.3,468579.01982142,0
+HASI.US,D,20210421,000000,49.1768,51.145,48.7956,51.0119,715002.74463342,0
+HASI.US,D,20210422,000000,51.4783,53.0397,51.4783,52.1724,528672.71292171,0
+HASI.US,D,20210423,000000,52.4491,53.9997,52.324,53.8668,543789.97985314,0
+HASI.US,D,20210426,000000,54.1904,54.9325,52.7444,53.5716,427722.50916,0
+HASI.US,D,20210427,000000,53.3252,53.724,52.7533,53.5716,368532.988182,0
+HASI.US,D,20210428,000000,53.2283,53.724,52.629,53.1824,286519.25803114,0
+HASI.US,D,20210429,000000,53.0397,53.2675,50.0616,50.7841,777987.94745057,0
+HASI.US,D,20210430,000000,50.1946,51.1938,49.3498,49.8515,944751.44895942,0
+HASI.US,D,20210503,000000,50.3853,50.4224,48.8914,49.2237,429765.07898828,0
+HASI.US,D,20210504,000000,48.6811,48.9959,46.0365,46.3982,1260710.5103794,0
+HASI.US,D,20210505,000000,47.0924,47.0924,44.3998,45.3139,769658.10835114,0
+HASI.US,D,20210506,000000,44.8094,45.442,43.8582,45.0089,1019713.8639394,0
+HASI.US,D,20210507,000000,45.5427,47.7112,45.3139,45.6562,640667.317788,0
+HASI.US,D,20210510,000000,47.9019,48.1962,45.7608,45.97,1187530.8691655,0
+HASI.US,D,20210511,000000,44.829,45.9133,44.2385,45.1615,1277250.5187386,0
+HASI.US,D,20210512,000000,44.3432,44.9385,42.7064,43.0203,984643.44116913,0
+HASI.US,D,20210513,000000,43.6109,44.6384,42.5159,43.4964,1042997.3189075,0
+HASI.US,D,20210514,000000,43.6969,46.1616,43.644,45.9505,816048.07057542,0
+HASI.US,D,20210517,000000,45.3423,45.3423,43.6587,44.5914,883621.64006742,0
+HASI.US,D,20210518,000000,44.6472,44.9053,43.3547,44.3617,898144.64907685,0
+HASI.US,D,20210519,000000,43.6871,46.6838,43.5257,46.456,918635.80778485,0
+HASI.US,D,20210520,000000,46.8265,47.9586,46.7121,47.2166,785535.32990571,0
+HASI.US,D,20210521,000000,47.7015,48.0065,47.1501,47.4072,584189.29035771,0
+HASI.US,D,20210524,000000,47.939,48.1766,46.3307,46.3503,478574.00848543,0
+HASI.US,D,20210525,000000,46.6749,47.1501,45.9133,46.408,402075.31915286,0
+HASI.US,D,20210526,000000,46.408,48.1668,46.408,47.9488,625121.48963571,0
+HASI.US,D,20210527,000000,47.854,48.0916,46.8402,47.3016,456875.92318885,0
+HASI.US,D,20210528,000000,47.635,47.9107,46.6358,46.8167,354105.10135286,0
+HASI.US,D,20210601,000000,47.5314,48.0916,46.8167,47.3974,445883.68586057,0
+HASI.US,D,20210602,000000,47.4541,47.4541,46.4177,46.6926,394407.24403885,0
+HASI.US,D,20210603,000000,46.2174,46.7512,45.6112,45.7412,421447.51371857,0
+HASI.US,D,20210604,000000,45.9329,46.4412,45.5711,46.0941,359859.48185057,0
+HASI.US,D,20210607,000000,46.0844,47.3886,45.7129,47.1022,547272.67903457,0
+HASI.US,D,20210608,000000,47.3974,49.0908,47.3691,48.863,747811.71427885,0
+HASI.US,D,20210609,000000,49.1768,50.3853,48.8914,50.0997,999986.75113113,0
+HASI.US,D,20210610,000000,50.1457,50.6032,49.4721,49.5855,888434.00413456,0
+HASI.US,D,20210611,000000,49.6989,51.2036,49.566,51.2036,410273.21458285,0
+HASI.US,D,20210614,000000,51.3737,52.0972,50.703,50.9934,407227.25917543,0
+HASI.US,D,20210615,000000,50.8135,51.2036,50.1848,50.2894,792071.14422857,0
+HASI.US,D,20210616,000000,50.7841,51.2789,49.8798,50.308,633041.17825885,0
+HASI.US,D,20210617,000000,49.9385,52.6095,49.9385,52.2879,823432.82478685,0
+HASI.US,D,20210618,000000,51.8127,52.6017,51.098,52.2595,1444124.4847148,0
+HASI.US,D,20210621,000000,52.324,52.324,50.5553,51.0892,478137.26471142,0
+HASI.US,D,20210622,000000,50.7744,51.7257,50.4302,51.45,408288.94544571,0
+HASI.US,D,20210623,000000,51.4128,52.5919,51.3932,51.6112,440177.37786257,0
+HASI.US,D,20210624,000000,52.1167,54.5052,51.7443,54.4857,1142693.5464,0
+HASI.US,D,20210625,000000,54.5796,55.2659,54.3615,54.4759,903637.18787399,0
+HASI.US,D,20210628,000000,54.9325,55.0361,53.639,54.0761,498407.49448457,0
+HASI.US,D,20210629,000000,54.5052,54.7037,53.5716,53.9802,338306.63687228,0
+HASI.US,D,20210630,000000,53.6566,54.21,53.2283,53.42,421702.19568514,0
+HASI.US,D,20210701,000000,53.4483,54.1278,52.9595,53.4777,472068.87873685,0
+HASI.US,D,20210702,000000,53.6683,54.1659,53.1521,54.0614,368070.67392942,0
+HASI.US,D,20210706,000000,54.3195,55.4193,54.0232,55.3245,320117.84405485,0
+HASI.US,D,20210707,000000,55.4008,56.0715,54.2814,54.4055,325476.39354428,0
+HASI.US,D,20210708,000000,53.1521,53.2323,51.4949,52.1744,490943.98319914,0
+HASI.US,D,20210709,000000,52.4247,53.8697,51.2466,53.811,559364.44694143,0
+HASI.US,D,20210712,000000,53.9939,55.132,53.64,55.0469,347583.606498,0
+HASI.US,D,20210713,000000,54.7213,55.3714,53.7749,53.945,719458.14481971,0
+HASI.US,D,20210714,000000,54.3674,54.5581,52.0131,52.1656,425643.11784257,0
+HASI.US,D,20210715,000000,52.0601,52.3182,51.0257,51.534,847492.59948428,0
+HASI.US,D,20210716,000000,52.4902,53.5295,51.3806,51.668,546375.66664628,0
+HASI.US,D,20210719,000000,50.4899,52.0307,49.8387,51.8684,467716.783284,0
+HASI.US,D,20210720,000000,52.194,53.7964,51.6974,53.2274,462950.44607829,0
+HASI.US,D,20210721,000000,53.9177,55.391,53.9177,54.999,398335.89236657,0
+HASI.US,D,20210722,000000,54.7408,55.0459,53.945,54.3859,206656.51653771,0
+HASI.US,D,20210723,000000,54.2618,54.6734,53.4004,54.5581,221562.05990657,0
+HASI.US,D,20210726,000000,54.2999,54.5581,52.9214,53.5628,259758.21797743,0
+HASI.US,D,20210727,000000,53.42,53.6019,52.5293,53.5343,233495.29084629,0
+HASI.US,D,20210728,000000,53.9362,55.1759,53.6869,54.6734,402517.17702257,0
+HASI.US,D,20210729,000000,55.0371,55.7889,54.779,55.0185,282908.70645686,0
+HASI.US,D,20210730,000000,54.5874,56.7226,54.1376,54.3772,455513.52809057,0
+HASI.US,D,20210802,000000,54.8553,55.2952,53.8404,53.9744,250386.12617143,0
+HASI.US,D,20210803,000000,54.5297,55.3148,54.3293,55.2679,313880.69292171,0
+HASI.US,D,20210804,000000,55.1143,55.9473,54.8357,55.0947,334301.27710886,0
+HASI.US,D,20210805,000000,55.3343,56.0764,54.9608,54.9608,314240.72526,0
+HASI.US,D,20210806,000000,55.0087,56.3296,53.8501,55.4488,346362.36044143,0
+HASI.US,D,20210809,000000,55.9082,56.6258,54.7213,55.9952,304229.37148971,0
+HASI.US,D,20210810,000000,56.3198,57.4882,56.0421,57.3444,425273.880132,0
+HASI.US,D,20210811,000000,57.4119,57.5752,54.2814,55.6022,464608.43590885,0
+HASI.US,D,20210812,000000,55.3245,56.8947,55.2248,56.7226,290397.78822085,0
+HASI.US,D,20210813,000000,57.1059,57.1528,55.7645,55.9854,312402.71926028,0
+HASI.US,D,20210816,000000,55.5641,56.4734,55.0713,55.3148,363508.90055228,0
+HASI.US,D,20210817,000000,54.3674,55.2581,53.6586,54.5776,297625.02828429,0
+HASI.US,D,20210818,000000,55.0185,55.7645,54.2862,54.4241,458996.227272,0
+HASI.US,D,20210819,000000,53.2372,53.8501,52.4345,53.6214,523786.70587628,0
+HASI.US,D,20210820,000000,53.6117,54.9032,53.6117,54.646,293731.15580742,0
+HASI.US,D,20210823,000000,54.9032,55.8701,54.9032,55.698,771037.89137485,0
+HASI.US,D,20210824,000000,55.9376,56.4538,55.5162,55.8613,205232.75229086,0
+HASI.US,D,20210825,000000,55.832,56.6747,55.612,55.9082,177470.37229629,0
+HASI.US,D,20210826,000000,55.9376,56.4255,55.612,55.6218,229604.48682685,0
+HASI.US,D,20210827,000000,55.3441,57.2486,55.3441,56.3775,280173.68806886,0
+HASI.US,D,20210830,000000,57.0091,58.1393,56.445,57.7854,375927.97058486,0
+HASI.US,D,20210831,000000,58.0054,58.1872,57.1724,57.7942,343683.59710629,0
+HASI.US,D,20210901,000000,57.9662,59.2108,57.9428,58.637,478438.99635856,0
+HASI.US,D,20210902,000000,58.9714,59.1346,57.8431,58.1198,346663.06926943,0
+HASI.US,D,20210903,000000,57.7561,57.8568,57.1059,57.4403,239731.41916028,0
+HASI.US,D,20210907,000000,57.1528,57.3444,56.1478,56.1478,350505.80078914,0
+HASI.US,D,20210908,000000,55.8887,56.7891,54.9706,55.4781,297147.37174457,0
+HASI.US,D,20210909,000000,55.4781,55.5328,54.8553,55.0566,352304.93966142,0
+HASI.US,D,20210910,000000,55.0469,55.2297,53.0739,53.0837,441749.45088514,0
+HASI.US,D,20210913,000000,53.6586,53.8854,52.3182,53.5921,502833.23291571,0
+HASI.US,D,20210914,000000,53.5921,53.6683,52.2418,52.6144,348442.774578,0
+HASI.US,D,20210915,000000,52.6633,53.4581,52.1177,53.028,904195.647126,0
+HASI.US,D,20210916,000000,52.9889,53.6918,52.4804,53.3428,325110.22429114,0
+HASI.US,D,20210917,000000,53.7749,54.8729,53.5823,54.5678,1369321.6295211,0
+HASI.US,D,20210920,000000,53.4483,54.0418,51.7922,52.4531,356847.27947486,0
+HASI.US,D,20210921,000000,52.94,53.4679,52.2614,53.0641,290324.14524257,0
+HASI.US,D,20210922,000000,53.3242,54.8172,53.1599,54.5209,608173.37643857,0
+HASI.US,D,20210923,000000,54.779,55.2854,53.8404,54.8846,279858.65977285,0
+HASI.US,D,20210924,000000,54.8846,54.9892,54.118,54.8553,529616.77499057,0
+HASI.US,D,20210927,000000,54.8455,56.4929,54.8357,55.526,646142.46865971,0
+HASI.US,D,20210928,000000,55.0469,55.1232,52.7679,52.894,573475.25983628,0
+HASI.US,D,20210929,000000,52.8353,52.8744,51.5897,51.7922,362847.13656685,0
+HASI.US,D,20210930,000000,52.2937,52.852,51.4979,51.5321,378468.65333571,0
+HASI.US,D,20211001,000000,51.6182,53.421,51.4265,52.8422,550133.50417714,0
+HASI.US,D,20211004,000000,52.8422,52.895,50.7509,51.1654,229081.82624485,0
+HASI.US,D,20211005,000000,51.4929,52.322,50.616,51.8596,301134.32076343,0
+HASI.US,D,20211006,000000,51.1947,52.2546,50.703,51.8782,387171.82142228,0
+HASI.US,D,20211007,000000,52.3651,53.1218,51.9652,52.1295,411458.66196943,0
+HASI.US,D,20211008,000000,52.1392,52.8813,51.8782,52.1871,315544.81966714,0
+HASI.US,D,20211011,000000,52.0806,53.8736,52.0806,52.4854,332756.82020314,0
+HASI.US,D,20211012,000000,52.6975,54.7653,52.6017,53.9694,581426.65585285,0
+HASI.US,D,20211013,000000,54.3263,55.3578,53.642,55.1358,417145.53640371,0
+HASI.US,D,20211014,000000,56.0901,57.0531,55.8847,56.3599,497021.57454599,0
+HASI.US,D,20211015,000000,57.1401,57.1401,56.0999,56.311,721687.89055114,0
+HASI.US,D,20211018,000000,55.3861,55.9062,54.3644,54.7702,418294.16230114,0
+HASI.US,D,20211019,000000,55.0107,56.4656,53.9988,56.2533,333239.59083857,0
+HASI.US,D,20211020,000000,56.0706,56.9671,55.8202,56.8507,305750.30355514,0
+HASI.US,D,20211021,000000,56.9475,58.2136,56.6004,57.7756,350248.05036514,0
+HASI.US,D,20211022,000000,57.7092,58.4414,57.2701,57.6406,622309.75981199,0
+HASI.US,D,20211025,000000,57.7365,59.3751,57.6406,58.7679,483585.82228543,0
+HASI.US,D,20211026,000000,59.2793,59.289,58.0934,58.7582,515906.90719972,0
+HASI.US,D,20211027,000000,59.0671,60.0116,58.2097,58.4414,337932.285066,0
+HASI.US,D,20211028,000000,58.6917,59.9246,58.4512,58.7582,958579.96377085,0
+HASI.US,D,20211029,000000,58.3632,58.6722,56.9944,58.1999,568655.73603514,0
+HASI.US,D,20211101,000000,58.2576,59.9158,58.2283,58.8745,408997.75911171,0
+HASI.US,D,20211102,000000,58.7875,59.5296,57.8626,59.51,272237.63433942,0
+HASI.US,D,20211103,000000,59.0759,61.4566,58.5764,61.0519,423910.46221456,0
+HASI.US,D,20211104,000000,61.3022,61.5622,59.7153,60.783,478193.51976428,0
+HASI.US,D,20211105,000000,61.7939,63.3456,59.6068,60.9453,467285.15360571,0
+HASI.US,D,20211108,000000,61.7069,62.6318,59.6929,60.4065,503347.71094457,0
+HASI.US,D,20211109,000000,60.4544,61.5524,59.906,60.9746,257737.12735114,0
+HASI.US,D,20211110,000000,60.4163,60.4163,58.9225,58.9508,508176.44011799,0
+HASI.US,D,20211111,000000,59.2206,60.9453,59.0671,60.5415,299274.83556172,0
+HASI.US,D,20211112,000000,60.7732,61.8995,60.6481,61.7461,224719.50260057,0
+HASI.US,D,20211115,000000,61.5329,62.0246,60.2042,60.2717,682511.87174143,0
+HASI.US,D,20211116,000000,60.0683,60.4544,59.6263,60.1368,372072.96523543,0
+HASI.US,D,20211117,000000,60.0018,60.0507,58.8452,58.942,359892.21206314,0
+HASI.US,D,20211118,000000,59.51,59.5491,57.9682,58.3065,336621.03092486,0
+HASI.US,D,20211119,000000,57.978,61.1066,57.9682,60.3968,380103.118326,0
+HASI.US,D,20211122,000000,60.609,60.6852,58.6086,59.2206,521956.88242971,0
+HASI.US,D,20211123,000000,59.2401,59.4426,57.5546,58.6428,433824.64816628,0
+HASI.US,D,20211124,000000,58.3348,58.9088,57.8147,57.9398,232816.13893543,0
+HASI.US,D,20211126,000000,56.4078,57.323,54.692,55.0205,495517.00758685,0
+HASI.US,D,20211129,000000,56.0706,56.5613,54.4515,55.8584,358819.27478228,0
+HASI.US,D,20211130,000000,55.8965,56.4949,54.1816,54.8074,500803.95973628,0
+HASI.US,D,20211201,000000,55.8867,56.6826,53.4591,53.4874,511420.82243914,0
+HASI.US,D,20211202,000000,53.9401,55.7664,53.5461,55.0586,356056.64027742,0
+HASI.US,D,20211203,000000,55.348,55.348,53.5403,54.3263,367132.74877543,0
+HASI.US,D,20211206,000000,55.0107,56.2719,54.2442,55.0488,454306.60150199,0
+HASI.US,D,20211207,000000,56.1185,56.5232,55.4829,56.0608,436118.83150371,0
+HASI.US,D,20211208,000000,56.4753,57.0922,55.7039,55.8965,470902.864914,0
+HASI.US,D,20211209,000000,55.0391,56.8419,54.8269,55.7235,573500.83031485,0
+HASI.US,D,20211210,000000,56.1859,56.8605,53.6518,54.0183,377057.16291857,0
+HASI.US,D,20211213,000000,53.6996,55.0967,53.594,54.6353,428264.60330571,0
+HASI.US,D,20211214,000000,54.0565,54.4808,52.409,52.544,433219.13923371,0
+HASI.US,D,20211215,000000,52.5147,52.6496,50.4909,52.2644,929707.82500628,0
+HASI.US,D,20211216,000000,52.938,53.1316,49.518,49.7009,653656.09808314,0
+HASI.US,D,20211217,000000,49.7879,52.3749,48.9305,50.0382,1889554.0388759,0
+HASI.US,D,20211220,000000,49.1612,50.1829,48.4485,49.2101,793856.98645199,0
+HASI.US,D,20211221,000000,49.6432,50.6257,49.2385,50.3471,526375.46112685,0
+HASI.US,D,20211222,000000,50.6746,52.1001,50.308,51.8313,525876.32538514,0
+HASI.US,D,20211223,000000,51.8215,52.1099,50.6062,51.2144,275313.25150199,0
+HASI.US,D,20211227,000000,51.3405,51.7325,50.528,51.3405,210819.39044915,0
+HASI.US,D,20211228,000000,51.0686,51.6797,50.7099,51.3493,358065.45707399,0
+HASI.US,D,20211229,000000,51.4079,52.0258,50.9328,51.8059,406528.67370085,0
+HASI.US,D,20211230,000000,51.7961,53.0475,51.4754,52.0287,288381.81169029,0
+HASI.US,D,20211231,000000,51.844,52.6202,51.4851,51.5242,198456.57546943,0
+HASI.US,D,20220103,000000,51.6992,52.853,51.534,52.4365,416733.34028914,0
+HASI.US,D,20220104,000000,52.5909,53.0475,51.6503,52.0287,239424.57341742,0
+HASI.US,D,20220105,000000,51.6406,51.7863,48.3624,48.3624,515612.33528656,0
+HASI.US,D,20220106,000000,48.2558,49.1621,47.5284,47.9352,443980.21943571,0
+HASI.US,D,20220107,000000,47.9068,48.8473,47.2097,47.5284,436893.10559485,0
+HASI.US,D,20220110,000000,47.0435,47.4405,45.6562,46.451,596525.51203971,0
+HASI.US,D,20220111,000000,46.539,47.3144,46.4031,47.2566,505075.25247685,0
+HASI.US,D,20220112,000000,47.4209,48.4299,46.9497,47.1012,530083.18051971,0
+HASI.US,D,20220113,000000,47.547,47.7074,44.7538,44.8124,844091.72583428,0
+HASI.US,D,20220114,000000,44.4145,45.355,43.25,44.8026,803625.93208543,0
+HASI.US,D,20220118,000000,44.0166,44.1485,40.8156,40.8841,1134519.1758102,0
+HASI.US,D,20220119,000000,41.0199,42.3584,40.6054,40.8743,754940.76370457,0
+HASI.US,D,20220120,000000,41.369,41.679,37.6146,37.7222,1500266.0046472,0
+HASI.US,D,20220121,000000,37.0525,38.0908,35.6945,37.6146,2242488.0123102,0
+HASI.US,D,20220124,000000,36.4805,38.915,35.6847,38.8662,1590301.7053354,0
+HASI.US,D,20220125,000000,38.0028,39.0988,36.9753,37.295,725860.992654,0
+HASI.US,D,20220126,000000,37.9549,39.3315,36.7807,36.9068,740752.21655485,0
+HASI.US,D,20220127,000000,37.644,37.7056,35.5009,35.6456,1011123.2059586,0
+HASI.US,D,20220128,000000,35.4422,36.1306,33.6188,36.1306,1323350.0003263,0
+HASI.US,D,20220131,000000,36.112,40.2437,35.8978,40.2339,1012582.7688754,0
+HASI.US,D,20220201,000000,40.2339,40.5928,38.7106,39.9425,723047.217192,0
+HASI.US,D,20220202,000000,39.9621,40.3502,38.3137,39.2054,925810.88407199,0
+HASI.US,D,20220203,000000,38.2452,39.0216,37.7222,38.5845,918449.65470085,0
+HASI.US,D,20220204,000000,38.6334,40.2926,38.4878,39.662,727645.81205828,0
+HASI.US,D,20220207,000000,39.5456,41.0004,39.4968,40.4372,674353.86625799,0
+HASI.US,D,20220208,000000,40.1274,41.0874,39.9621,40.4763,345077.699598,0
+HASI.US,D,20220209,000000,41.194,42.3389,40.7921,41.9898,494163.81786085,0
+HASI.US,D,20220210,000000,40.5732,41.5773,39.3266,39.487,809480.54885913,0
+HASI.US,D,20220211,000000,39.6815,40.273,38.0126,38.6823,382786.99575686,0
+HASI.US,D,20220214,000000,38.7204,39.395,37.9881,38.6139,532315.99470856,0
+HASI.US,D,20220215,000000,39.5065,40.011,38.9492,39.7587,935998.16273485,0
+HASI.US,D,20220216,000000,39.7685,40.6123,39.0411,40.2926,654112.27542085,0
+HASI.US,D,20220217,000000,39.8946,40.2828,38.3137,38.6139,977316.98764885,0
+HASI.US,D,20220218,000000,40.1762,43.7643,40.1762,42.8141,1593959.3065902,0
+HASI.US,D,20220222,000000,41.9409,42.6781,40.7384,41.7572,1026915.5335243,0
+HASI.US,D,20220223,000000,42.1785,43.2021,41.7083,41.9312,721256.26087285,0
+HASI.US,D,20220224,000000,40.098,45.1517,39.836,44.7929,1111120.1422791,0
+HASI.US,D,20220225,000000,44.6179,45.753,43.7164,45.1615,1042568.7576866,0
+HASI.US,D,20220228,000000,45.6953,48.1581,45.4332,45.9182,1646092.3983017,0
+HASI.US,D,20220301,000000,45.5496,47.809,45.4714,47.0914,941543.88812742,0
+HASI.US,D,20220302,000000,47.0621,47.809,45.5496,46.2575,979363.6487537,0
+HASI.US,D,20220303,000000,46.6749,46.6749,45.3941,46.0541,425444.69092885,0
+HASI.US,D,20220304,000000,46.364,47.6829,45.9182,47.6154,405327.88402714,0
+HASI.US,D,20220307,000000,47.9743,49.8368,47.6154,48.2656,1323065.6566046,0
+HASI.US,D,20220308,000000,48.0808,50.1565,47.9645,49.2932,1297333.5726085,0
+HASI.US,D,20220309,000000,49.3029,49.3949,46.0345,46.6064,781898.18503371,0
+HASI.US,D,20220310,000000,46.1215,46.7913,45.3844,46.5576,751796.61765942,0
+HASI.US,D,20220311,000000,46.7131,47.1012,45.5105,45.7725,476728.84275171,0
+HASI.US,D,20220314,000000,45.6562,45.6562,43.1875,43.4447,509054.01894257,0
+HASI.US,D,20220315,000000,43.4926,44.3754,43.2598,43.8034,597098.29075971,0
+HASI.US,D,20220316,000000,44.2209,44.7831,42.8532,44.4438,1027347.1632026,0
+HASI.US,D,20220317,000000,44.3079,45.1761,44.1427,44.3177,532846.83784371,0
+HASI.US,D,20220318,000000,44.3079,44.919,44.0459,44.4918,1448962.4192605,0
+HASI.US,D,20220321,000000,44.4918,45.8214,43.3576,43.6773,629744.63216142,0
+HASI.US,D,20220322,000000,44.0068,45.7823,43.8709,45.355,972583.38065571,0
+HASI.US,D,20220323,000000,44.6668,45.0354,44.2884,44.5798,475288.71339857,0
+HASI.US,D,20220324,000000,44.7831,45.2622,43.6823,44.7733,446552.60957999,0
+HASI.US,D,20220325,000000,45.0647,45.0647,43.9823,44.6961,393864.12707399,0
+HASI.US,D,20220328,000000,44.7059,45.2485,44.1525,44.9385,508856.614848,0
+HASI.US,D,20220329,000000,45.6367,46.3347,44.8124,45.7236,922266.815742,0
+HASI.US,D,20220330,000000,45.6953,46.7033,45.3071,45.9758,637915.9342937,0
+HASI.US,D,20220331,000000,46.0247,46.6935,45.9084,46.0052,447007.76409857,0
+HASI.US,D,20220401,000000,46.147,47.4913,46.147,47.0465,458910.310464,0
+HASI.US,D,20220404,000000,46.9194,48.6009,46.5478,47.5059,827847.31220742,0
+HASI.US,D,20220405,000000,47.6721,48.3956,46.0297,46.0688,598590.58388914,0
+HASI.US,D,20220406,000000,45.4919,46.0101,44.2502,45.267,627400.33068599,0
+HASI.US,D,20220407,000000,44.7097,44.7097,41.6202,41.7181,2470016.1762772,0
+HASI.US,D,20220408,000000,41.542,42.774,40.6915,41.8549,1813058.4180009,0
+HASI.US,D,20220411,000000,41.4442,43.0184,41.1314,41.6104,617755.14616886,0
+HASI.US,D,20220412,000000,42.2264,42.9793,41.6202,42.7153,654319.90770686,0
+HASI.US,D,20220413,000000,42.6272,43.7663,42.4708,43.5463,743508.71414485,0
+HASI.US,D,20220414,000000,43.644,44.1623,42.5197,42.6077,563050.68713228,0
+HASI.US,D,20220418,000000,42.4513,42.9499,41.7376,41.9527,631003.72252628,0
+HASI.US,D,20220419,000000,41.894,42.3926,41.3074,42.2264,1011503.6946797,0
+HASI.US,D,20220420,000000,42.2069,42.7055,42.0309,42.0993,735678.01078713,0
+HASI.US,D,20220421,000000,42.549,42.774,39.968,40.0364,628978.54062342,0
+HASI.US,D,20220422,000000,40.5154,40.5154,39.0489,39.6747,881916.60055628,0
+HASI.US,D,20220425,000000,39.3813,40.5057,38.8925,40.2417,1016650.5206066,0
+HASI.US,D,20220426,000000,40.0853,40.1244,38.1983,38.4818,748614.62730599,0
+HASI.US,D,20220427,000000,38.5209,40.447,38.4818,39.6551,903607.52611885,0
+HASI.US,D,20220428,000000,40.3101,40.8479,38.9219,40.5936,637305.31126542,0
+HASI.US,D,20220429,000000,40.5057,41.0043,39.0196,39.0978,762215.05344857,0
+HASI.US,D,20220502,000000,39.1076,39.7725,38.785,39.6845,679080.31351714,0
+HASI.US,D,20220503,000000,39.5182,41.0239,39.5182,40.6719,516774.25783285,0
+HASI.US,D,20220504,000000,41.0141,42.334,40.3492,41.9136,864939.84842314,0
+HASI.US,D,20220505,000000,41.3465,41.3465,38.7948,39.2933,721584.58581771,0
+HASI.US,D,20220506,000000,38.7557,39.4302,38.0224,38.4916,841860.95728371,0
+HASI.US,D,20220509,000000,37.6998,38.1299,36.9274,37.7389,816532.88684914,0
+HASI.US,D,20220510,000000,38.1886,38.7654,36.0279,38.3059,1867218.7372534,0
+HASI.US,D,20220511,000000,38.0712,38.1788,35.3044,35.363,587225.01757371,0
+HASI.US,D,20220512,000000,34.8547,34.9817,32.8602,34.3658,1956245.9382669,0
+HASI.US,D,20220513,000000,35.1968,37.2597,35.0502,36.6927,1007789.838372,0
+HASI.US,D,20220516,000000,36.6243,36.9274,35.9399,36.6341,589468.059954,0
+HASI.US,D,20220517,000000,38.4623,38.4623,37.3136,38.1397,652062.54585856,0
+HASI.US,D,20220518,000000,37.5237,38.3841,37.243,37.6118,798225.44701114,0
+HASI.US,D,20220519,000000,37.2793,38.4232,36.6536,37.9539,646099.51025571,0
+HASI.US,D,20220520,000000,38.3059,38.3059,36.0279,37.1424,1391477.9377937,0
+HASI.US,D,20220523,000000,37.0349,37.5629,36.0328,36.7123,950337.06429857,0
+HASI.US,D,20220524,000000,36.3603,36.683,35.5341,36.5461,712839.48214628,0
+HASI.US,D,20220525,000000,36.3994,37.3673,36.0572,37.074,501560.84590199,0
+HASI.US,D,20220526,000000,37.2109,38.8045,37.1327,38.0419,581345.85314057,0
+HASI.US,D,20220527,000000,38.345,39.5084,38.2863,39.3324,467330.157648,0
+HASI.US,D,20220531,000000,39.1565,39.2933,37.1327,37.2206,915157.19987999,0
+HASI.US,D,20220601,000000,37.5629,38.169,36.8883,37.3379,756965.94560742,0
+HASI.US,D,20220602,000000,37.6118,38.5895,37.162,38.3254,440642.76057257,0
+HASI.US,D,20220603,000000,37.7486,38.697,37.5237,37.7389,392458.77357171,0
+HASI.US,D,20220606,000000,39.0489,39.7529,37.9422,38.7166,1103071.578444,0
+HASI.US,D,20220607,000000,38.4818,39.2836,38.3939,39.1467,651250.42745913,0
+HASI.US,D,20220608,000000,38.8143,39.2542,38.3059,38.8241,805706.34622199,0
+HASI.US,D,20220609,000000,38.5405,39.1369,37.9051,38.5503,641633.88187799,0
+HASI.US,D,20220610,000000,38.4232,38.6286,37.2206,37.2695,450432.16258885,0
+HASI.US,D,20220613,000000,35.8617,36.0181,33.8574,34.1018,769604.92175571,0
+HASI.US,D,20220614,000000,34.2093,34.8204,33.9063,34.4832,821629.594638,0
+HASI.US,D,20220615,000000,34.8351,35.5782,34.1116,35.1284,655463.41950856,0
+HASI.US,D,20220616,000000,34.3951,34.6494,33.3196,33.9552,602693.11147114,0
+HASI.US,D,20220617,000000,34.4146,35.187,34.1018,34.5125,1298758.3596746,0
+HASI.US,D,20220621,000000,34.972,36.5216,34.972,35.5293,652637.37021685,0
+HASI.US,D,20220622,000000,34.9622,36.2429,34.9622,35.8519,469957.780026,0
+HASI.US,D,20220623,000000,35.9008,37.0104,35.7541,36.986,490665.77639228,0
+HASI.US,D,20220624,000000,37.1522,37.4846,36.458,37.0935,1692975.3593528,0
+HASI.US,D,20220627,000000,37.3477,38.5895,37.2304,37.7877,586854.757044,0
+HASI.US,D,20220628,000000,38.1788,38.6031,37.25,37.3771,595544.62848171,0
+HASI.US,D,20220629,000000,36.8883,36.8883,35.1626,35.7932,473728.91420571,0
+HASI.US,D,20220630,000000,35.3923,37.0153,35.1968,37.0153,618358.60946314,0
+HASI.US,D,20220701,000000,37.0993,37.5239,36.7438,37.5239,621096.86853485,0
+HASI.US,D,20220705,000000,37.0697,37.4251,35.4897,37.3955,592331.45997524,0
+HASI.US,D,20220706,000000,37.4054,38.0769,36.4179,37.1092,484357.63050743,0
+HASI.US,D,20220707,000000,37.5239,38.2744,37.5239,38.1361,567354.51800327,0
+HASI.US,D,20220708,000000,37.9288,38.7681,37.4054,37.9189,771828.41953773,0
+HASI.US,D,20220711,000000,37.6226,37.8596,35.8452,35.8748,519691.33478671,0
+HASI.US,D,20220712,000000,35.8254,35.8304,28.3503,29.0415,10011677.660724,0
+HASI.US,D,20220713,000000,29.1304,30.6708,28.3207,29.8315,5159730.4749193,0
+HASI.US,D,20220714,000000,29.7821,30.977,29.4365,30.9177,1940058.4479305,0
+HASI.US,D,20220715,000000,30.9671,31.4114,29.318,30.9868,1290229.5895469,0
+HASI.US,D,20220718,000000,31.3818,32.5767,30.3746,32.3298,1447659.0603602,0
+HASI.US,D,20220719,000000,32.5569,33.7271,32.328,33.3963,705259.36015855,0
+HASI.US,D,20220720,000000,33.3864,34.3344,33.1593,33.9789,554996.68379616,0
+HASI.US,D,20220721,000000,33.811,34.206,33.2383,34.206,639778.94060341,0
+HASI.US,D,20220722,000000,33.9789,34.1714,32.8137,33.0111,1107000.8739365,0
+HASI.US,D,20220725,000000,32.942,32.942,31.6435,32.0138,1239686.3210657,0
+HASI.US,D,20220726,000000,31.7768,31.9941,31.1251,31.6386,870403.48974338,0
+HASI.US,D,20220727,000000,32.0138,32.6063,31.7278,32.4088,680306.72270358,0
+HASI.US,D,20220728,000000,33.969,36.6944,33.9295,36.0526,1933247.1070408,0
+HASI.US,D,20220729,000000,35.6082,36.6845,35.6082,35.6378,765121.38553349,0
+HASI.US,D,20220801,000000,35.3613,36.3488,34.9663,35.6872,479634.45270345,0
+HASI.US,D,20220802,000000,35.1638,37.2089,35.0453,36.6648,544739.16493328,0
+HASI.US,D,20220803,000000,36.6648,37.3165,36.3587,37.2869,789565.65350785,0
+HASI.US,D,20220804,000000,37.4646,38.1855,37.0104,37.6424,840865.40008077,0
+HASI.US,D,20220805,000000,37.5634,41.0195,37.5634,39.4988,1340606.777162,0
+HASI.US,D,20220808,000000,40.8813,44.4461,40.5949,42.9155,2704419.3046195,0
+HASI.US,D,20220809,000000,42.5304,43.8486,42.2835,42.9945,981897.4234236,0
+HASI.US,D,20220810,000000,43.9819,45.2064,43.2512,45.1373,970832.79205862,0
+HASI.US,D,20220811,000000,45.3842,45.6606,42.323,42.3822,996845.71406779,0
+HASI.US,D,20220812,000000,42.5797,43.8931,42.2341,43.7351,461156.94365298,0
+HASI.US,D,20220815,000000,43.3302,43.5573,42.0169,42.5699,474025.17271712,0
+HASI.US,D,20220816,000000,41.8885,42.6291,41.5429,42.086,732571.5611391,0
+HASI.US,D,20220817,000000,42.0366,42.1946,41.0764,41.3059,614640.9812063,0
+HASI.US,D,20220818,000000,41.3652,42.007,41.2862,42.007,514801.06342835,0
+HASI.US,D,20220819,000000,41.4343,41.7898,40.8319,41.5429,742715.65892264,0
+HASI.US,D,20220822,000000,40.2493,40.2996,39.0051,39.2223,744798.75856732,0
+HASI.US,D,20220823,000000,39.3705,39.7259,38.5114,39.4396,585804.68447211,0
+HASI.US,D,20220824,000000,39.6568,40.3481,39.1927,39.4593,449834.07679486,0
+HASI.US,D,20220825,000000,39.6568,40.1506,39.1335,40.1506,690868.04802898,0
+HASI.US,D,20220826,000000,40.9405,42.2934,39.6272,39.6667,491929.50024163,0
+HASI.US,D,20220829,000000,39.1335,39.3408,38.5311,39.252,512032.37386658,0
+HASI.US,D,20220830,000000,39.2915,39.4297,38.1559,38.4817,340769.5821266,0
+HASI.US,D,20220831,000000,38.7879,39.3507,38.6397,39.0248,631088.05039892,0
+HASI.US,D,20220901,000000,38.8767,39.1433,38.2052,38.4719,706714.59311402,0
+HASI.US,D,20220902,000000,38.9063,39.2618,37.1092,37.4054,558687.93231578,0
+HASI.US,D,20220906,000000,37.4054,38.6792,36.6352,37.5239,497520.55184021,0
+HASI.US,D,20220907,000000,37.5239,39.2322,37.4593,38.9656,637941.92419337,0
+HASI.US,D,20220908,000000,38.3632,38.9755,38.2892,38.8175,414351.50734894,0
+HASI.US,D,20220909,000000,38.9952,39.7259,38.7286,39.6963,365654.36947161,0
+HASI.US,D,20220912,000000,40.2296,40.7233,39.8247,40.6838,572473.65689673,0
+HASI.US,D,20220913,000000,39.4791,39.9926,38.9755,39.0643,341476.43849606,0
+HASI.US,D,20220914,000000,38.936,39.3507,38.3089,39.3507,354980.63575508,0
+HASI.US,D,20220915,000000,39.0051,39.2618,37.7905,37.8201,426894.66349819,0
+HASI.US,D,20220916,000000,37.3955,38.0077,37.1685,37.4646,770402.5545403,0
+HASI.US,D,20220919,000000,37.0104,37.6918,36.8475,37.4844,406108.22533257,0
+HASI.US,D,20220920,000000,37.2276,37.2276,36.0328,36.2303,307735.69276859,0
+HASI.US,D,20220921,000000,36.487,36.8919,35.8452,36.1513,593706.69056225,0
+HASI.US,D,20220922,000000,36.0723,36.1019,33.8011,33.8406,729788.69394242,0
+HASI.US,D,20220923,000000,33.1691,33.513,30.7103,31.2633,1124766.4631765,0
+HASI.US,D,20220926,000000,31.2633,31.7373,30.0487,30.2759,655333.83148443,0
+HASI.US,D,20220927,000000,30.7301,31.2929,29.8907,30.1277,643345.62847339,0
+HASI.US,D,20220928,000000,30.1969,31.3522,29.8315,30.7696,1642656.2256404,0
+HASI.US,D,20220929,000000,30.0191,30.3944,28.3108,28.9329,1448224.1403805,0
+HASI.US,D,20220930,000000,28.8341,29.8512,28.4293,29.555,1009316.9693542,0
+HASI.US,D,20221003,000000,29.93,30.74,28.845,30.14,819845,0
+HASI.US,D,20221004,000000,31.12,31.94,30.87,31.63,1058438,0
+HASI.US,D,20221005,000000,31.04,31.13,28.49,29.28,986209,0
+HASI.US,D,20221006,000000,29.1,29.68,27.97,28.36,1147846,0
+HASI.US,D,20221007,000000,27.94,28.2,27.4,27.71,678391,0
+HASI.US,D,20221010,000000,27.65,27.82,27.085,27.15,595970,0
+HASI.US,D,20221011,000000,27,28.05,26.56,27.88,687231,0
+HASI.US,D,20221012,000000,27.77,27.77,26.25,26.28,617073,0
+HASI.US,D,20221013,000000,25.48,25.86,24.67,25.51,1382634,0
+HASI.US,D,20221014,000000,25.78,25.87,22.87,22.91,1175830,0
+HASI.US,D,20221017,000000,23.5,24.48,23.2611,23.82,2217326,0
+HASI.US,D,20221018,000000,24.56,24.96,23.39,23.61,1029764,0
+HASI.US,D,20221019,000000,23.23,23.335,22.58,23.13,957338,0
+HASI.US,D,20221020,000000,23.11,23.34,21.83,22.09,664828,0
+HASI.US,D,20221021,000000,22.18,23.06,22.07,22.84,979895,0
+HASI.US,D,20221024,000000,22.85,23.02,21.5558,22.27,1039526,0
+HASI.US,D,20221025,000000,22.35,24.31,22.21,24.18,1815907,0
+HASI.US,D,20221026,000000,24.42,26.04,24.42,25.88,1201166,0
+HASI.US,D,20221027,000000,26.2,27.36,25.88,26.84,1365713,0
+HASI.US,D,20221028,000000,26.62,27.42,26.29,27.29,1538399,0
+HASI.US,D,20221031,000000,27.24,27.74,27.1,27.18,760819,0
+HASI.US,D,20221101,000000,27.85,27.85,26.605,27.23,725205,0
+HASI.US,D,20221102,000000,27.05,27.08,25.505,25.65,1160819,0
+HASI.US,D,20221103,000000,25.47,26.685,25.26,26.64,660975,0
+HASI.US,D,20221104,000000,27.18,30.37,26.93,27.48,1106879,0
+HASI.US,D,20221107,000000,28.26,28.99,27.75,28.25,822454,0
+HASI.US,D,20221108,000000,28.44,28.835,27.83,28.45,421650,0
+HASI.US,D,20221109,000000,28.23,29.55,28.08,28.95,1138755,0
+HASI.US,D,20221110,000000,30.6,32.11,29.89,32.09,1311880,0
+HASI.US,D,20221111,000000,32.3,33.57,31.63,33.05,1017264,0
+HASI.US,D,20221114,000000,32.6,32.91,31.88,31.9,778612,0
+HASI.US,D,20221115,000000,32.66,32.82,31.45,31.48,816893,0
+HASI.US,D,20221116,000000,31.1,31.355,30.46,31.04,731387,0
+HASI.US,D,20221117,000000,30.1,31.14,29.6,30.95,690344,0
+HASI.US,D,20221118,000000,31.78,31.86,30.47,31.18,758681,0
+HASI.US,D,20221121,000000,30.8,31.205,30.69,30.81,550825,0
+HASI.US,D,20221122,000000,30.81,32.16,30.55,31.97,810637,0
+HASI.US,D,20221123,000000,31.63,31.9399,30.81,30.96,564284,0
+HASI.US,D,20221125,000000,31,31.23,30.57,30.81,452046,0
+HASI.US,D,20221128,000000,30.44,30.58,30.13,30.22,636185,0
+HASI.US,D,20221129,000000,30.4,31.17,29.9,30.88,1003522,0
+HASI.US,D,20221130,000000,30.92,32.44,30.57,32.44,1002450,0
+HASI.US,D,20221201,000000,32.54,32.875,31.42,32.04,606840,0
+HASI.US,D,20221202,000000,31.5,32.11,31.07,31.79,406370,0
+HASI.US,D,20221205,000000,31.66,31.88,31.1207,31.74,434633,0
+HASI.US,D,20221206,000000,31.75,31.91,30.49,30.75,420634,0
+HASI.US,D,20221207,000000,30.74,31.05,30.37,30.75,523910,0
+HASI.US,D,20221208,000000,30.79,32.21,30.57,31.66,734560,0
+HASI.US,D,20221209,000000,31.46,32.82,31.28,31.93,375700,0
+HASI.US,D,20221212,000000,31.8,33.13,31.73,33.08,471486,0
+HASI.US,D,20221213,000000,34.56,35.31,32.75,33.16,838716,0
+HASI.US,D,20221214,000000,33.23,34.81,32.8501,34.56,676334,0
+HASI.US,D,20221215,000000,34.04,34.46,32.12,32.39,719556,0
+HASI.US,D,20221216,000000,31.87,31.87,30.33,30.73,1297935,0
+HASI.US,D,20221219,000000,30.8,31.07,29.82,30.03,485012,0
+HASI.US,D,20221220,000000,29.79,30.79,29.4,30.7,442598,0
+HASI.US,D,20221221,000000,31.19,31.95,30.76,31.64,441600,0
+HASI.US,D,20221222,000000,31.1,31.335,30.57,31.14,563330,0
+HASI.US,D,20221223,000000,31,31.09,30.13,30.23,419229,0
+HASI.US,D,20221227,000000,29.82,29.88,28.98,29.54,575931,0
+HASI.US,D,20221228,000000,29.46,29.735,28.21,28.46,491049,0
+HASI.US,D,20221229,000000,28.95,30.23,28.8,29.98,450120,0
+HASI.US,D,20221230,000000,29.48,29.99,28.52,28.98,535952,0
+HASI.US,D,20230103,000000,29.52,29.93,28.21,28.44,819921,0
+HASI.US,D,20230104,000000,28.96,30.21,28.83,29.94,572788,0
+HASI.US,D,20230105,000000,29.58,29.965,29.03,29.78,496635,0
+HASI.US,D,20230106,000000,30.11,31.475,29.5,31.12,600544,0
+HASI.US,D,20230109,000000,31.55,32.31,31.335,31.37,608702,0
+HASI.US,D,20230110,000000,31.2,32.4,30.97,32.38,452315,0
+HASI.US,D,20230111,000000,32.83,33.8,32.735,33.6,534051,0
+HASI.US,D,20230112,000000,33.92,34.8,33.28,34.79,566184,0
+HASI.US,D,20230113,000000,36.68,36.68,33.9,34.9,537715,0
+HASI.US,D,20230117,000000,34.79,35.2976,34.53,34.68,352496,0
+HASI.US,D,20230118,000000,34.99,35.5,34.235,34.43,320624,0
+HASI.US,D,20230119,000000,33.84,34.16,32.38,32.61,570026,0
+HASI.US,D,20230120,000000,32.82,33.07,32.18,33.07,466051,0
+HASI.US,D,20230123,000000,33.19,34.02,32.88,33.83,372271,0
+HASI.US,D,20230124,000000,33.48,34.41,33.35,33.98,339512,0
+HASI.US,D,20230125,000000,33.39,34.19,32.68,34.16,435385,0
+HASI.US,D,20230126,000000,34.52,34.78,33.61,34.35,357229,0
+HASI.US,D,20230127,000000,33.93,36.36,33.93,35.75,458590,0
+HASI.US,D,20230130,000000,35.25,36.3,34.96,35.32,651817,0
+HASI.US,D,20230131,000000,35.62,37.27,35.5,36.91,810594,0
+HASI.US,D,20230201,000000,36.64,38.175,36,37.72,573175,0
+HASI.US,D,20230202,000000,38.28,39.67,37.89,38.33,881422,0
+HASI.US,D,20230203,000000,37.5,38.45,37.4,38.37,705342,0
+HASI.US,D,20230206,000000,37.98,38.28,36.26,36.73,523216,0
+HASI.US,D,20230207,000000,36.4,36.86,35.725,36.75,359052,0
+HASI.US,D,20230208,000000,36.82,36.82,35.5,35.61,410361,0
+HASI.US,D,20230209,000000,36.04,36.44,34.39,34.96,482814,0
+HASI.US,D,20230210,000000,34.73,35.15,34.24,34.79,404708,0
+HASI.US,D,20230213,000000,34.64,35.89,34.31,35.6,508340,0
+HASI.US,D,20230214,000000,35.24,35.93,34.58,35.12,390787,0
+HASI.US,D,20230215,000000,34.56,36.21,34.5,36.08,334090,0
+HASI.US,D,20230216,000000,35.29,35.96,34.63,34.96,437574,0
+HASI.US,D,20230217,000000,36.44,36.44,33.35,34.2,778065,0
+HASI.US,D,20230221,000000,33.33,33.85,32.06,32.09,835602,0
+HASI.US,D,20230222,000000,32.02,32.48,30.74,31.01,702889,0
+HASI.US,D,20230223,000000,31.5,32.67,30.84,32.54,1021594,0
+HASI.US,D,20230224,000000,31.89,32.14,31.455,31.7,478479,0
+HASI.US,D,20230227,000000,31.9,32.03,31.63,31.8,579114,0
+HASI.US,D,20230228,000000,31.54,31.76,31.09,31.41,797872,0
+HASI.US,D,20230301,000000,31.5,31.63,31.03,31.23,529320,0
+HASI.US,D,20230302,000000,30.84,31.04,30.06,31.03,674068,0
+HASI.US,D,20230303,000000,31.4,31.63,30.945,31.18,605556,0
+HASI.US,D,20230306,000000,31.39,31.47,30.81,31.04,692858,0
+HASI.US,D,20230307,000000,31.28,31.34,30.415,30.6,451911,0
+HASI.US,D,20230308,000000,30.67,30.67,29.19,30,882666,0
+HASI.US,D,20230309,000000,30.25,30.88,29.19,29.23,414359,0
+HASI.US,D,20230310,000000,29.04,29.24,27.5,27.65,1022308,0
+HASI.US,D,20230313,000000,27.14,28.76,26.18,28,1647017,0
+HASI.US,D,20230314,000000,28.93,29.12,26.9,27.38,1147411,0
+HASI.US,D,20230315,000000,26.01,26.4,25.02,25.91,1910463,0
+HASI.US,D,20230316,000000,25.5,25.5877,23.75,23.91,1724101,0
+HASI.US,D,20230317,000000,24.57,25.25,23.5,23.88,2557744,0
+HASI.US,D,20230320,000000,23.99,24.65,23.837,23.94,1054791,0
+HASI.US,D,20230321,000000,24.62,26.15,24.505,25.82,1195304,0
+HASI.US,D,20230322,000000,25.7,26.72,25.43,25.72,1516990,0
+HASI.US,D,20230323,000000,25.96,26.91,25.195,25.36,1225416,0
+HASI.US,D,20230324,000000,25.01,26.04,24.605,26,649344,0
+HASI.US,D,20230327,000000,26.5,26.69,25.84,26.29,561863,0
+HASI.US,D,20230328,000000,26.22,26.71,25.99,26.55,683596,0
+HASI.US,D,20230329,000000,26.99,27.81,26.6908,27.71,686272,0
+HASI.US,D,20230330,000000,28.36,29.01,28.19,28.26,678404,0
+HASI.US,D,20230331,000000,28.12,28.72,28.1,28.6,715822,0
+HASI.US,D,20230403,000000,28.69,29.09,27.58,27.86,536644,0
+HASI.US,D,20230404,000000,28.21,28.625,27.608,28.2,369000,0
+HASI.US,D,20230405,000000,27.87,28.14,27.3,27.57,397718,0
+HASI.US,D,20230406,000000,27.7,27.86,27.35,27.64,310092,0
+HASI.US,D,20230410,000000,27.47,28.24,27.2633,28.11,437913,0
+HASI.US,D,20230411,000000,28.31,28.545,27.93,28.35,486355,0
+HASI.US,D,20230412,000000,28.92,28.9312,27.87,27.96,380303,0
+HASI.US,D,20230413,000000,28.05,28.66,27.98,28.55,302757,0
+HASI.US,D,20230414,000000,28.57,28.695,27.31,27.88,521266,0
+HASI.US,D,20230417,000000,27.83,28.65,27.76,28.54,439419,0
+HASI.US,D,20230418,000000,28.76,28.82,27.975,28.5,410839,0
+HASI.US,D,20230419,000000,28.03,28.95,28.01,28.76,605358,0
+HASI.US,D,20230420,000000,28.29,28.81,27.87,28.27,537894,0
+HASI.US,D,20230421,000000,28.43,28.68,27.9718,28.48,416581,0
+HASI.US,D,20230424,000000,28.47,29.08,28.25,29.03,574327,0
+HASI.US,D,20230425,000000,28.79,29.07,27.99,28.02,613937,0
+HASI.US,D,20230426,000000,27.6,27.9,26.18,26.41,866130,0
+HASI.US,D,20230427,000000,26.62,28.01,26.51,27.98,558589,0
+HASI.US,D,20230428,000000,27.9,28.59,27.77,28.38,391420,0
+HASI.US,D,20230501,000000,28.39,28.52,27.28,27.62,549035,0
+HASI.US,D,20230502,000000,27.28,27.53,24.98,24.99,999609,0
+HASI.US,D,20230503,000000,25,27.1,24.95,25.93,678862,0
+HASI.US,D,20230504,000000,25.59,25.9863,24.66,24.91,882289,0
+HASI.US,D,20230505,000000,26.09,26.8,25.1643,26.18,774995,0
+HASI.US,D,20230508,000000,26.4,26.79,25.4,25.52,471454,0
+HASI.US,D,20230509,000000,25.13,25.14,24.655,24.83,442583,0
+HASI.US,D,20230510,000000,25.23,25.97,25.05,25.92,533044,0
+HASI.US,D,20230511,000000,25.53,26.02,25.48,25.72,474064,0
+HASI.US,D,20230512,000000,25.93,26.365,25.235,25.45,451742,0
+HASI.US,D,20230515,000000,25.47,26.29,25.32,26.1,415921,0
+HASI.US,D,20230516,000000,25.84,26.18,24.67,24.69,426870,0
+HASI.US,D,20230517,000000,24.85,25.88,24.79,25.82,524320,0
+HASI.US,D,20230518,000000,25.82,25.92,25.36,25.79,482308,0
+HASI.US,D,20230519,000000,26.11,26.44,25.31,25.61,628377,0
+HASI.US,D,20230522,000000,25.95,26.83,25.85,26.78,449319,0
+HASI.US,D,20230523,000000,26.79,27.84,26.6,26.68,571382,0
+HASI.US,D,20230524,000000,24.64,25.1,23.665,24.06,3327517,0
+HASI.US,D,20230525,000000,23.45,24.29,22.525,22.91,7683348,0
+HASI.US,D,20230526,000000,23,23.28,22.43,23,3002046,0
+HASI.US,D,20230530,000000,23.28,23.96,22.91,23.59,3989589,0
+HASI.US,D,20230531,000000,23.43,23.71,22.77,23.53,2257687,0
+HASI.US,D,20230601,000000,23.53,24.62,23.095,24.38,1763966,0
+HASI.US,D,20230602,000000,24.81,25.1,24.235,24.87,1036112,0
+HASI.US,D,20230605,000000,25,25.48,24.74,25.07,769433,0
+HASI.US,D,20230606,000000,24.81,25.29,24.605,25.23,887257,0
+HASI.US,D,20230607,000000,25.52,26.09,25.05,25.42,1129681,0
+HASI.US,D,20230608,000000,25.4,25.75,25.21,25.62,800614,0
+HASI.US,D,20230609,000000,25.69,25.76,24.42,24.45,647476,0
+HASI.US,D,20230612,000000,24.44,25.5,24.31,25.37,1206132,0
+HASI.US,D,20230613,000000,25.69,26.97,25.61,26.93,1732976,0
+HASI.US,D,20230614,000000,27.19,27.86,27.05,27.48,1309290,0
+HASI.US,D,20230615,000000,27.3,28.55,27.11,28.41,895199,0
+HASI.US,D,20230616,000000,28.42,28.42,26.57,27.14,2901309,0
+HASI.US,D,20230620,000000,26.73,26.93,26.16,26.17,850471,0
+HASI.US,D,20230621,000000,25.68,26.3,25.3,25.6,893496,0
+HASI.US,D,20230622,000000,25.37,25.6,24.46,24.56,796963,0
+HASI.US,D,20230623,000000,24.05,24.37,23.6,23.74,1601046,0
+HASI.US,D,20230626,000000,23.73,24.38,23.54,24.11,823986,0
+HASI.US,D,20230627,000000,24.27,24.61,23.9779,24.42,664458,0
+HASI.US,D,20230628,000000,24.38,24.6743,24.12,24.55,767555,0
+HASI.US,D,20230629,000000,24.62,25.5,24.52,25.12,744659,0
+HASI.US,D,20230630,000000,25.55,25.55,24.865,25,671211,0
+HASI.US,D,20230703,000000,24.6,25.14,24.56,24.74,416957,0
+HASI.US,D,20230705,000000,24.55,24.81,24.24,24.45,531932,0
+HASI.US,D,20230706,000000,24,24.18,23.4071,23.97,556742,0
+HASI.US,D,20230707,000000,24.03,25,23.96,24.64,569321,0
+HASI.US,D,20230710,000000,24.5,25.43,24.5,25.27,669512,0
+HASI.US,D,20230711,000000,25.37,25.7875,25.165,25.64,523381,0
+HASI.US,D,20230712,000000,26.43,26.76,26.04,26.37,900687,0
+HASI.US,D,20230713,000000,26.6,26.83,26.41,26.66,644186,0
+HASI.US,D,20230714,000000,26.6,26.7,25.97,26.2,517302,0
+HASI.US,D,20230717,000000,26.15,27.725,25.985,27.62,686998,0
+HASI.US,D,20230718,000000,27.78,28.665,27.72,28.56,978232,0
+HASI.US,D,20230719,000000,28.82,29.43,28.61,29.31,785056,0
+HASI.US,D,20230720,000000,29.06,29.13,28.195,28.34,737685,0
+HASI.US,D,20230721,000000,28.76,28.76,27.865,28.09,534327,0
+HASI.US,D,20230724,000000,28.34,28.51,27.645,27.68,576828,0
+HASI.US,D,20230725,000000,27.68,27.98,27.15,27.24,750189,0
+HASI.US,D,20230726,000000,27,27.62,26.78,27.04,625017,0
+HASI.US,D,20230727,000000,26.89,27.13,26.04,26.31,541940,0
+HASI.US,D,20230728,000000,26.75,26.94,25.9,26.02,613764,0
+HASI.US,D,20230731,000000,26.25,26.74,25.86,26.11,779121,0
+HASI.US,D,20230801,000000,25.91,26,24.91,24.94,755480,0
+HASI.US,D,20230802,000000,24.62,24.6679,23.69,23.97,860249,0
+HASI.US,D,20230803,000000,24.05,24.41,23.64,24.4,893401,0
+HASI.US,D,20230804,000000,24.26,25.06,23.9,24.45,986775,0
+HASI.US,D,20230807,000000,24.16,24.16,21.5609,21.71,4095758,0
+HASI.US,D,20230808,000000,21.43,21.81,21.31,21.78,3959353,0
+HASI.US,D,20230809,000000,21.87,22.71,21.73,22.46,1925597,0
+HASI.US,D,20230810,000000,22.75,23.19,22.41,23.12,2424286,0
+HASI.US,D,20230811,000000,23,23.75,22.93,23.64,1312657,0
+HASI.US,D,20230814,000000,23.49,23.61,22.64,23.12,923511,0
+HASI.US,D,20230815,000000,24.65,24.9,23.24,23.56,1674545,0
+HASI.US,D,20230816,000000,23.32,23.8,23.15,23.2,971214,0
+HASI.US,D,20230817,000000,23.2,23.235,19.845,20.17,3362687,0
+HASI.US,D,20230818,000000,20.02,21.275,19.63,21.03,1745905,0
+HASI.US,D,20230821,000000,21.09,21.33,19.46,19.48,2126667,0
+HASI.US,D,20230822,000000,20.51,21.03,20,20.59,2110749,0
+HASI.US,D,20230823,000000,20.49,21.47,20.405,21.07,1086941,0
+HASI.US,D,20230824,000000,20.69,21,20.28,20.39,1236401,0
+HASI.US,D,20230825,000000,20.41,20.6,19.9,20.32,1009348,0
+HASI.US,D,20230828,000000,20.51,20.8045,20.26,20.37,879122,0
+HASI.US,D,20230829,000000,20.44,21.65,20.39,21.64,1255274,0
+HASI.US,D,20230830,000000,21.76,22.21,21.63,22.1,978414,0
+HASI.US,D,20230831,000000,22.21,22.82,22.17,22.37,1439900,0
+HASI.US,D,20230901,000000,22.74,23.34,22.72,23.07,1075768,0
+HASI.US,D,20230905,000000,24.8,25.47,24.507,25.01,5139383,0
+HASI.US,D,20230906,000000,24.75,25.05,23.95,24.11,2530706,0
+HASI.US,D,20230907,000000,23.67,24.48,23.555,24.18,3392967,0
+HASI.US,D,20230908,000000,24,24.36,23.6,24.32,1992467,0
+HASI.US,D,20230911,000000,24.49,24.49,23.72,24.21,1971007,0
+HASI.US,D,20230912,000000,23.79,24.65,23.29,24.32,1832975,0
+HASI.US,D,20230913,000000,24.55,24.72,24.23,24.29,1823173,0
+HASI.US,D,20230914,000000,24.82,25.02,24.35,24.54,2307240,0
+HASI.US,D,20230915,000000,24.48,25.425,24.32,24.92,21762244,0
+HASI.US,D,20230918,000000,24.43,25.38,24.09,24.92,3450270,0
+HASI.US,D,20230919,000000,25,25.2,24.28,24.36,1793787,0
+HASI.US,D,20230920,000000,24.37,24.78,23.93,23.95,1176679,0
+HASI.US,D,20230921,000000,23.47,23.6432,23.05,23.48,1944644,0
+HASI.US,D,20230922,000000,23.6,24.19,23.335,23.71,1439530,0
+HASI.US,D,20230925,000000,23.36,23.93,22.8714,23.47,1047425,0
+HASI.US,D,20230926,000000,23.29,23.64,22.15,22.32,2213738,0
+HASI.US,D,20230927,000000,22.48,23.015,21.72,21.81,1420523,0
+HASI.US,D,20230928,000000,21.86,21.96,20.85,21,2233429,0
+HASI.US,D,20230929,000000,21.43,21.94,20.98,21.2,2019307,0
+HASI.US,D,20231002,000000,21.02,21.165,19.52,19.68,2859310,0
+HASI.US,D,20231003,000000,18.83,19.1,16.19,16.5,5017671,0
+HASI.US,D,20231004,000000,16.52,16.84,15.37,15.42,4070692,0
+HASI.US,D,20231005,000000,15.12,15.32,13.77,14.36,5501227,0
+HASI.US,D,20231006,000000,14.08,14.7,13.22,14.42,6100672,0
+HASI.US,D,20231009,000000,14.14,15.68,14.11,15.46,4150202,0
+HASI.US,D,20231010,000000,15.6,17.07,15.32,16.98,3535691,0
+HASI.US,D,20231011,000000,17.2,17.88,16.36,16.81,2887661,0
+HASI.US,D,20231012,000000,16.95,16.97,15.71,16,1789171,0
+HASI.US,D,20231013,000000,16.29,17.04,16.1,16.37,2712925,0
+HASI.US,D,20231016,000000,16.52,17.56,16.13,17.35,1604225,0
+HASI.US,D,20231017,000000,17.71,18.435,17.26,18.05,2812579,0
+HASI.US,D,20231018,000000,17.87,18.37,17.65,18.11,1467738,0
+HASI.US,D,20231019,000000,17.98,18.18,17.435,17.61,1315894,0
+HASI.US,D,20231020,000000,17.52,18.02,17.03,17.39,1795940,0
+HASI.US,D,20231023,000000,17.17,17.71,16.73,17.19,1391190,0
+HASI.US,D,20231024,000000,17.52,18.555,17.52,18.33,1689421,0
+HASI.US,D,20231025,000000,18.04,18.22,16.89,17.08,2064025,0
+HASI.US,D,20231026,000000,17.1,17.64,16.88,17.51,1512059,0
+HASI.US,D,20231027,000000,17.48,17.5,16.6,16.77,1145390,0
+HASI.US,D,20231030,000000,17.06,17.29,16.69,16.94,882952,0
+HASI.US,D,20231031,000000,17.11,17.54,16.92,17.14,1168614,0
+HASI.US,D,20231101,000000,17.3,17.68,16.795,17.67,1115073,0
+HASI.US,D,20231102,000000,18.21,18.84,18.02,18.8,2164573,0
+HASI.US,D,20231103,000000,20.25,22.68,20.22,21.76,3724589,0
+HASI.US,D,20231106,000000,21.61,21.715,20.12,20.35,1702056,0
+HASI.US,D,20231107,000000,20.21,20.78,20,20.2,1268345,0
+HASI.US,D,20231108,000000,20.15,20.42,19.66,20.14,1401255,0
+HASI.US,D,20231109,000000,20.38,20.5322,19.44,19.49,882460,0
+HASI.US,D,20231110,000000,19.69,19.69,18.9,19.14,1099120,0
+HASI.US,D,20231113,000000,18.94,19.94,18.72,19.8,746189,0
+HASI.US,D,20231114,000000,21,22.63,20.89,22.5,1819317,0
+HASI.US,D,20231115,000000,22.5,23.79,22.33,23.22,1626475,0
+HASI.US,D,20231116,000000,22.94,23.21,22.23,22.68,1102015,0
+HASI.US,D,20231117,000000,23.08,23.48,22.82,23.34,1455363,0
+HASI.US,D,20231120,000000,23.35,24.52,23,24.24,1510684,0
+HASI.US,D,20231121,000000,23.99,24.06,23.42,23.79,1116231,0
+HASI.US,D,20231122,000000,23.99,24.1466,23.34,23.53,1042196,0
+HASI.US,D,20231124,000000,23.59,23.68,23.31,23.47,538074,0
+HASI.US,D,20231127,000000,23.44,23.53,22.945,23.34,906503,0
+HASI.US,D,20231128,000000,23.01,24.15,22.33,24.06,1542148,0
+HASI.US,D,20231129,000000,24.44,24.7,23.9,24.04,1445427,0
+HASI.US,D,20231130,000000,24.29,24.44,23.75,24.21,784528,0
+HASI.US,D,20231201,000000,23.97,25.481,23.73,25.37,1208356,0
+HASI.US,D,20231204,000000,25.12,25.89,24.56,25.55,1274645,0
+HASI.US,D,20231205,000000,25.19,25.46,24.69,25.17,1179871,0
+HASI.US,D,20231206,000000,25.66,26.37,25.24,25.32,993703,0
+HASI.US,D,20231207,000000,25.42,25.46,24.9,25.24,902104,0
+HASI.US,D,20231208,000000,25.15,25.77,24.9,25.51,819262,0
+HASI.US,D,20231211,000000,25.28,25.81,25.03,25.5,1041483,0
+HASI.US,D,20231212,000000,25.36,25.86,25.06,25.74,1045855,0
+HASI.US,D,20231213,000000,25.72,28.32,25.35,27.87,2428104,0
+HASI.US,D,20231214,000000,28.5,29.88,28.5,29.38,2660895,0
+HASI.US,D,20231215,000000,29.5,29.72,28.82,29.01,4766640,0
+HASI.US,D,20231218,000000,28.81,29.1,27.39,27.54,1536595,0
+HASI.US,D,20231219,000000,28.12,28.63,27.89,28.09,1381632,0
+HASI.US,D,20231220,000000,27.86,28.53,27.02,27.1,936852,0
+HASI.US,D,20231221,000000,27.61,28.23,27.24,27.75,1531437,0
+HASI.US,D,20231222,000000,27.49,28.38,27.36,27.85,938325,0
+HASI.US,D,20231226,000000,28.1,28.65,27.93,28.33,894051,0
+HASI.US,D,20231227,000000,28.35,28.74,28.18,28.41,1254670,0
+HASI.US,D,20231228,000000,27.78,28.3308,27.77,28.13,872631,0
+HASI.US,D,20231229,000000,28,28.22,27.56,27.58,877669,0
+HASI.US,D,20240102,000000,27.27,27.81,27.14,27.45,816979,0
+HASI.US,D,20240103,000000,27.1,27.1,25.76,26.06,1067722,0
+HASI.US,D,20240104,000000,26.27,26.3141,25.48,25.57,1039156,0
+HASI.US,D,20240105,000000,25.18,26.375,24.84,25.38,914561,0
+HASI.US,D,20240108,000000,25.3,26.6,25.04,26.34,1360793,0
+HASI.US,D,20240109,000000,25.5,25.73,24.57,24.79,2467883,0
+HASI.US,D,20240110,000000,24.69,26.82,24.6501,26.81,2671616,0
+HASI.US,D,20240111,000000,26.5,26.51,24.91,25.08,1190713,0
+HASI.US,D,20240112,000000,25.35,25.925,24.8947,25.07,656792,0
+HASI.US,D,20240116,000000,24.75,24.97,24.185,24.44,1103881,0
+HASI.US,D,20240117,000000,23.7,24.48,23.51,24.04,1375613,0
+HASI.US,D,20240118,000000,24.04,24.04,22.25,22.71,2130223,0
+HASI.US,D,20240119,000000,22.65,22.71,21.77,22.44,2389468,0
+HASI.US,D,20240122,000000,23.07,23.66,22.4,22.84,1466366,0
+HASI.US,D,20240123,000000,23.39,23.5,22.71,23.09,795649,0
+HASI.US,D,20240124,000000,23.59,23.59,22.6401,23.15,864800,0
+HASI.US,D,20240125,000000,23.72,23.72,23.01,23.36,777325,0
+HASI.US,D,20240126,000000,23.72,24.09,23.2,23.57,594971,0
+HASI.US,D,20240129,000000,23.57,24.53,23.2,24.5,662324,0
+HASI.US,D,20240130,000000,24.17,24.36,23.685,23.9,717058,0
+HASI.US,D,20240131,000000,23.9,24.87,23.59,23.79,1256265,0
+HASI.US,D,20240201,000000,24.04,24.4,23.52,23.94,689817,0
+HASI.US,D,20240202,000000,23.28,23.745,22.92,23.33,873534,0
+HASI.US,D,20240205,000000,23.18,23.18,22.59,22.83,988128,0
+HASI.US,D,20240206,000000,22.82,23.49,22.6,23.48,794623,0
+HASI.US,D,20240207,000000,23.69,23.875,22.92,23.67,621235,0
+HASI.US,D,20240208,000000,23.58,24.02,23.34,23.54,653617,0
+HASI.US,D,20240209,000000,23.64,23.92,23.14,23.86,1311757,0
+HASI.US,D,20240212,000000,24.02,25.49,24.02,25.19,1021836,0
+HASI.US,D,20240213,000000,23.73,24.42,23.15,23.55,1453880,0
+HASI.US,D,20240214,000000,23.86,24.49,23.66,24.47,1045253,0
+HASI.US,D,20240215,000000,24.99,25.65,24.865,25.52,1127766,0
+HASI.US,D,20240216,000000,26.65,26.93,25.52,26.24,1650892,0
+HASI.US,D,20240220,000000,25.68,26.5,25.6401,25.93,1256792,0
+HASI.US,D,20240221,000000,25.72,25.8031,24.75,25.39,1239881,0
+HASI.US,D,20240222,000000,25.3,25.93,25,25.33,1240540,0
+HASI.US,D,20240223,000000,25.31,25.31,24.46,24.52,1107373,0
+HASI.US,D,20240226,000000,24.51,25.025,24.3,24.57,763008,0
+HASI.US,D,20240227,000000,24.98,25.25,24.665,24.99,872790,0
+HASI.US,D,20240228,000000,24.84,25.46,24.79,25.25,943521,0
+HASI.US,D,20240229,000000,25.76,25.94,25.06,25.17,905643,0
+HASI.US,D,20240301,000000,25.26,26.07,24.835,25.96,865040,0
+HASI.US,D,20240304,000000,25.8,25.9242,25.08,25.5,580960,0
+HASI.US,D,20240305,000000,25.06,25.54,24.9461,25.36,527300,0
+HASI.US,D,20240306,000000,25.97,26.16,25.125,25.31,738742,0
+HASI.US,D,20240307,000000,25.69,25.85,25.25,25.47,569843,0
+HASI.US,D,20240308,000000,25.87,26.14,25.27,25.96,831840,0
+HASI.US,D,20240311,000000,25.87,26.47,25.83,26.05,567007,0
+HASI.US,D,20240312,000000,25.92,26.2,25.4,26.1,760349,0
+HASI.US,D,20240313,000000,26.1,26.56,25.62,25.64,632858,0
+HASI.US,D,20240314,000000,25.64,25.68,24.23,24.35,1044002,0
+HASI.US,D,20240315,000000,24,24.58,24,24.45,1637545,0
+HASI.US,D,20240318,000000,24.51,25.58,24.1301,25.34,651112,0
+HASI.US,D,20240319,000000,24.96,25.985,24.81,25.4,663898,0
+HASI.US,D,20240320,000000,25.15,26.38,25.15,26.1,741715,0
+HASI.US,D,20240321,000000,26.18,26.93,26.1,26.8,944008,0
+HASI.US,D,20240322,000000,26.82,26.91,26.49,26.7,627267,0
+HASI.US,D,20240325,000000,26.8,27.26,26.72,27.12,678664,0
+HASI.US,D,20240326,000000,27.48,27.48,26.525,26.73,870817,0
+HASI.US,D,20240327,000000,27.11,28,27.08,27.99,1035709,0
+HASI.US,D,20240328,000000,28,28.62,27.97,28.4,1650254,0
+HASI.US,D,20240401,000000,28.53,28.53,27.44,28.06,634798,0
+HASI.US,D,20240402,000000,27.5,27.54,26.8,27.2,1390374,0
+HASI.US,D,20240403,000000,26.92,27.53,26.6,27.37,545707,0
+HASI.US,D,20240404,000000,27.33,27.87,26.38,26.54,571478,0
+HASI.US,D,20240405,000000,26.35,26.7321,26.155,26.58,434342,0
+HASI.US,D,20240408,000000,26.93,27.83,26.32,27.76,579660,0
+HASI.US,D,20240409,000000,27.89,28.42,27.89,28.33,1013062,0
+HASI.US,D,20240410,000000,27.09,27.15,26.28,26.54,851939,0
+HASI.US,D,20240411,000000,26.68,26.815,25.803,26.44,709061,0
+HASI.US,D,20240412,000000,26.24,26.375,25.48,25.64,541436,0
+HASI.US,D,20240415,000000,25.67,25.9406,24.71,24.81,558770,0
+HASI.US,D,20240416,000000,24.5,24.77,24,24.12,1036735,0
+HASI.US,D,20240417,000000,24.37,24.89,24.27,24.4,1001690,0
+HASI.US,D,20240418,000000,24.39,25.17,24.13,24.34,939251,0
+HASI.US,D,20240419,000000,24.22,25,24.22,24.95,839213,0
+HASI.US,D,20240422,000000,25.13,25.7,24.785,25.39,994710,0
+HASI.US,D,20240423,000000,25.22,25.79,24.52,25.62,746415,0
+HASI.US,D,20240424,000000,25.31,26.06,25.07,25.94,772034,0
+HASI.US,D,20240425,000000,25.45,25.45,24.74,25.42,710597,0
+HASI.US,D,20240426,000000,25.56,26.48,25.44,25.96,768672,0
+HASI.US,D,20240429,000000,26.13,26.39,25.34,25.5,770773,0
+HASI.US,D,20240430,000000,25.14,25.51,24.93,25.01,1065381,0
+HASI.US,D,20240501,000000,25.09,25.495,24.34,24.43,1405624,0
+HASI.US,D,20240502,000000,25.07,25.32,24.59,25.22,904401,0
+HASI.US,D,20240503,000000,25.98,26.15,25.49,25.98,920375,0
+HASI.US,D,20240506,000000,26.23,26.49,25.72,26.06,594314,0
+HASI.US,D,20240507,000000,26.15,26.64,26.07,26.19,753326,0
+HASI.US,D,20240508,000000,27.1,30.77,26.8737,30.45,3340731,0
+HASI.US,D,20240509,000000,30.5,32.74,30.28,32.57,3177525,0
+HASI.US,D,20240510,000000,32.47,32.65,31.4,32.08,1743853,0
+HASI.US,D,20240513,000000,32.74,32.74,31.515,32.05,1155795,0
+HASI.US,D,20240514,000000,32.6,32.9,31.4,31.79,2571077,0
+HASI.US,D,20240515,000000,32.59,32.59,31.3173,32.28,1031128,0
+HASI.US,D,20240516,000000,32.16,32.37,31.41,31.87,1077113,0
+HASI.US,D,20240517,000000,31.89,32.05,31.65,31.88,761588,0
+HASI.US,D,20240520,000000,31.81,32.38,31.23,31.75,1388396,0
+HASI.US,D,20240521,000000,31.49,32.47,31.35,32.31,1249669,0
+HASI.US,D,20240522,000000,32.13,33.76,32.04,32.87,2561911,0
+HASI.US,D,20240523,000000,33.16,33.35,31.7802,32.13,1499533,0
+HASI.US,D,20240524,000000,32.37,33.61,32.12,33.33,924314,0
+HASI.US,D,20240528,000000,33.57,33.99,32.59,32.7,1619757,0
+HASI.US,D,20240529,000000,32,32.595,31.34,32.07,1677265,0
+HASI.US,D,20240530,000000,32.45,33.1083,32.13,32.82,932781,0
+HASI.US,D,20240531,000000,32.89,33.29,32.28,33.29,1409745,0
+HASI.US,D,20240603,000000,33.45,33.83,32.84,33.26,1099517,0
+HASI.US,D,20240604,000000,32.99,33.33,32.82,32.86,720570,0
+HASI.US,D,20240605,000000,33,33.46,32.76,33.17,838488,0
+HASI.US,D,20240606,000000,32.78,33.19,31.74,31.79,671931,0
+HASI.US,D,20240607,000000,31.16,31.75,30.9,31.25,632780,0
+HASI.US,D,20240610,000000,30.73,31.62,30.43,31.51,690898,0
+HASI.US,D,20240611,000000,31.22,32.01,30.9501,31.59,964768,0
+HASI.US,D,20240612,000000,33.22,33.38,31.84,31.94,1021563,0
+HASI.US,D,20240613,000000,31.74,32.05,31.52,31.59,477495,0
+HASI.US,D,20240614,000000,31.07,31.72,31.07,31.43,470208,0
+HASI.US,D,20240617,000000,31.15,31.25,29.85,30.86,824162,0
+HASI.US,D,20240618,000000,30.77,31.25,30.18,30.99,748419,0
+HASI.US,D,20240620,000000,30.95,31.22,30,30.42,1425190,0
+HASI.US,D,20240621,000000,30.4,30.51,29.91,30.37,2475609,0
+HASI.US,D,20240624,000000,30.47,30.86,30.16,30.65,1017079,0
+HASI.US,D,20240625,000000,30.51,30.57,29.99,30.27,590888,0
+HASI.US,D,20240626,000000,29.98,30.32,29.73,29.89,739008,0
+HASI.US,D,20240627,000000,29.86,30.12,29.57,29.91,883612,0
+HASI.US,D,20240628,000000,30.24,30.24,28.99,29.6,3433563,0
+HASI.US,D,20240701,000000,29.68,29.68,28.42,28.73,1227886,0
+HASI.US,D,20240702,000000,28.71,29.05,28.2,28.7,1380176,0
+HASI.US,D,20240703,000000,28.63,29.32,28.31,29,537792,0
+HASI.US,D,20240705,000000,28.9,29.29,28.5,29.03,708890,0
+HASI.US,D,20240708,000000,29,29.176,28.37,28.9,1209493,0
+HASI.US,D,20240709,000000,28.79,29.44,28.72,29,603157,0
+HASI.US,D,20240710,000000,29.15,29.34,28.84,29.13,785913,0
+HASI.US,D,20240711,000000,30.21,32.28,30.005,32.2,2583142,0
+HASI.US,D,20240712,000000,32.5,33.52,32.4106,32.72,1520722,0
+HASI.US,D,20240715,000000,32.23,32.48,30.93,31.01,1455728,0
+HASI.US,D,20240716,000000,31.66,32.92,31.16,32.89,1574651,0
+HASI.US,D,20240717,000000,32.43,33.33,31.94,32.42,1116141,0
+HASI.US,D,20240718,000000,32.17,32.81,31.35,31.48,2484856,0
+HASI.US,D,20240719,000000,31.42,31.98,31.02,31.76,721551,0
+HASI.US,D,20240722,000000,32.03,32.3383,31.52,31.77,1066792,0
+HASI.US,D,20240723,000000,31.55,32.468,31.29,32.24,745175,0
+HASI.US,D,20240724,000000,32.21,32.59,31.895,32.03,1046897,0
+HASI.US,D,20240725,000000,32.03,33.2598,31.77,33,1549994,0
+HASI.US,D,20240726,000000,33.8,33.83,32.68,32.78,914925,0
+HASI.US,D,20240729,000000,32.83,33.34,32.28,32.59,867615,0
+HASI.US,D,20240730,000000,32.8,33.18,32.5078,33.06,745298,0
+HASI.US,D,20240731,000000,33.86,34,32.75,32.77,889323,0
+HASI.US,D,20240801,000000,33.26,33.735,32.08,32.12,1336238,0
+HASI.US,D,20240802,000000,31,31.8,30.297,31.14,1574354,0
+HASI.US,D,20240805,000000,30.21,31.08,28.73,29.93,1407444,0
+HASI.US,D,20240806,000000,29.95,30.95,29.58,30.16,859339,0
+HASI.US,D,20240807,000000,30.86,30.95,29.86,30.05,582453,0
+HASI.US,D,20240808,000000,30.54,31.42,30.12,31.26,555673,0
+HASI.US,D,20240809,000000,31.26,31.26,30.54,30.71,577578,0
+HASI.US,D,20240812,000000,30.71,30.7254,29.97,30.21,491896,0
+HASI.US,D,20240813,000000,30.57,31.15,30.15,31.13,638639,0
+HASI.US,D,20240814,000000,31.29,31.64,30.68,30.94,400197,0
+HASI.US,D,20240815,000000,31.56,31.63,30.56,31.06,483920,0
+HASI.US,D,20240816,000000,31.03,31.67,31,31.5,424109,0
+HASI.US,D,20240819,000000,31.5,32.14,31.5,32.1,938704,0
+HASI.US,D,20240820,000000,32.04,32.04,30.78,30.89,1024555,0
+HASI.US,D,20240821,000000,30.89,31.175,30.66,31.05,732458,0
+HASI.US,D,20240822,000000,30.78,31.21,30.41,30.87,369189,0
+HASI.US,D,20240823,000000,31.09,33.31,31.0553,33.25,1687906,0
+HASI.US,D,20240826,000000,33.66,33.9377,32.8304,33.28,944275,0
+HASI.US,D,20240827,000000,33.01,33.49,32.555,32.61,752798,0
+HASI.US,D,20240828,000000,32.4,32.5782,32.19,32.45,495967,0
+HASI.US,D,20240829,000000,32.52,32.98,32.14,32.39,625447,0
+HASI.US,D,20240830,000000,32.56,32.97,32.17,32.38,684200,0
+HASI.US,D,20240903,000000,32.41,32.81,31.89,32.77,890516,0
+HASI.US,D,20240904,000000,32.66,33.145,32.32,32.49,651664,0
+HASI.US,D,20240905,000000,32.76,33.15,32.47,33.13,587838,0
+HASI.US,D,20240906,000000,33.14,33.25,32.06,32.1,637108,0
+HASI.US,D,20240909,000000,32.1,32.429,31.36,32.34,976979,0
+HASI.US,D,20240910,000000,32.44,32.77,31.95,32.75,652163,0
+HASI.US,D,20240911,000000,32.7,33.79,32.43,33.53,985070,0
+HASI.US,D,20240912,000000,33.55,34.71,33.23,34.65,2087745,0
+HASI.US,D,20240913,000000,34.82,35.12,34.51,34.7,1464047,0
+HASI.US,D,20240916,000000,34.68,35.16,34.22,34.77,761039,0
+HASI.US,D,20240917,000000,34.85,35.36,34.5,35.25,781533,0
+HASI.US,D,20240918,000000,34.95,36.15,34.73,35.02,955372,0
+HASI.US,D,20240919,000000,36.06,36.14,35.02,35.11,1140065,0
+HASI.US,D,20240920,000000,34.76,35.11,34.2501,34.65,1992841,0
+HASI.US,D,20240923,000000,34.93,35.13,34.56,34.89,738576,0
+HASI.US,D,20240924,000000,34.81,34.89,34.41,34.75,893650,0
+HASI.US,D,20240925,000000,34.78,34.78,33.411,33.8,1050555,0
+HASI.US,D,20240926,000000,34.23,34.625,33.5,33.52,718516,0
+HASI.US,D,20240927,000000,34.5,35.01,33.92,34.4,962131,0
+HASI.US,D,20240930,000000,34.555,34.655,34.01,34.47,976685,0
+HASI.US,D,20241001,000000,34.27,34.4,32.97,33.39,841452,0
+HASI.US,D,20241002,000000,33.29,33.95,33.01,33.79,540535,0
+HASI.US,D,20241003,000000,33.46,34.33,33.46,34.31,535477,0
+HASI.US,D,20241004,000000,33.98,34.68,33.82,34.57,1328685,0
+HASI.US,D,20241007,000000,34.44,34.95,34.1199,34.74,1631006,0
+HASI.US,D,20241008,000000,34.54,34.81,34.09,34.5,1044504,0
+HASI.US,D,20241009,000000,34.32,34.6841,34.22,34.59,592487,0
+HASI.US,D,20241010,000000,34.23,34.72,33.034,33.16,1399670,0
+HASI.US,D,20241011,000000,33.25,34.08,33.25,34.06,463560,0
+HASI.US,D,20241014,000000,34.11,35.1,33.9,35.01,1137358,0
+HASI.US,D,20241015,000000,35.24,35.49,34.88,35,670342,0
+HASI.US,D,20241016,000000,35.22,35.44,34.88,35.42,1311396,0
+HASI.US,D,20241017,000000,35.38,35.6,35.01,35.34,688188,0
+HASI.US,D,20241018,000000,35.41,35.55,34.86,35.11,440428,0
+HASI.US,D,20241021,000000,35,35.2,34.23,34.44,940770,0
+HASI.US,D,20241022,000000,34.62,34.725,34.2,34.34,692431,0
+HASI.US,D,20241023,000000,34.07,34.48,33.96,34.44,529363,0
+HASI.US,D,20241024,000000,34.47,34.8,33.92,34.08,905972,0
+HASI.US,D,20241025,000000,34.08,34.28,33.7212,34.13,506182,0
+HASI.US,D,20241028,000000,34.31,34.82,34.14,34.53,659286,0
+HASI.US,D,20241029,000000,34.5,34.59,34.14,34.22,500307,0
+HASI.US,D,20241030,000000,33.99,35.04,33.97,35.03,661743,0
+HASI.US,D,20241031,000000,35.05,35.6,34.63,34.99,872200,0
+HASI.US,D,20241101,000000,35.27,35.53,34.345,34.43,517173,0
+HASI.US,D,20241104,000000,35.01,36.56,35,35.74,1301440,0
+HASI.US,D,20241105,000000,35.7,36.145,34.735,35.28,2098696,0
+HASI.US,D,20241106,000000,34,34.58,30.75,32.24,4651299,0
+HASI.US,D,20241107,000000,32.28,32.81,31.79,32.09,1709036,0
+HASI.US,D,20241108,000000,31.7,31.75,28.42,28.6,3420709,0
+HASI.US,D,20241111,000000,28.7,29.83,28.4,29.18,1972535,0
+HASI.US,D,20241112,000000,28.79,28.93,26.87,26.9,2290338,0
+HASI.US,D,20241113,000000,27.2,27.75,26.95,27.35,1694958,0
+HASI.US,D,20241114,000000,27.45,27.83,26.93,27.54,2134375,0
+HASI.US,D,20241115,000000,27.63,28.02,27.11,27.22,1378628,0
+HASI.US,D,20241118,000000,27.12,27.5309,26.72,27.21,998655,0
+HASI.US,D,20241119,000000,27,28.14,26.92,27.75,990260,0
+HASI.US,D,20241120,000000,27.815,28.27,27.76,28.05,755778,0
+HASI.US,D,20241121,000000,28.195,28.81,28.02,28.59,1021518,0
+HASI.US,D,20241122,000000,28.85,29.36,28.55,29.01,1159991,0
+HASI.US,D,20241125,000000,29.66,30.79,29.585,30.42,1458707,0
+HASI.US,D,20241126,000000,30.27,30.57,29.86,30.33,1045616,0
+HASI.US,D,20241127,000000,30.5222,31.3899,30.5222,31.27,654871,0
+HASI.US,D,20241129,000000,31.43,31.59,31.105,31.36,424138,0
+HASI.US,D,20241202,000000,31.27,31.58,30.95,31.14,1048004,0
+HASI.US,D,20241203,000000,31.25,31.4,30.39,30.68,599313,0
+HASI.US,D,20241204,000000,30.7,31.15,30.56,30.92,1102366,0
+HASI.US,D,20241205,000000,31.04,31.345,30.9,30.95,822182,0
+HASI.US,D,20241206,000000,31.12,31.5099,30.875,31.11,678678,0
+HASI.US,D,20241209,000000,31.35,31.97,31.11,31.59,2509711,0
+HASI.US,D,20241210,000000,31.18,31.41,30.36,30.59,912023,0
+HASI.US,D,20241211,000000,30.6,30.91,30.02,30.44,1977196,0
+HASI.US,D,20241212,000000,30.385,30.385,29.39,30.03,902318,0
+HASI.US,D,20241213,000000,29.83,30.15,29.175,29.75,1233873,0
+HASI.US,D,20241216,000000,29.675,29.675,28.62,28.72,1591629,0
+HASI.US,D,20241217,000000,28.3745,28.73,27.77,27.9,2059820,0
+HASI.US,D,20241218,000000,28.015,28.69,26.39,26.6,1688786,0
+HASI.US,D,20241219,000000,27,27.11,26.2,26.39,1440236,0
+HASI.US,D,20241220,000000,26.35,27.91,26.31,27.59,3407340,0
+HASI.US,D,20241223,000000,27.44,27.57,27.0409,27.29,618233,0
+HASI.US,D,20241224,000000,27.285,27.75,26.96,27.72,411954,0
+HASI.US,D,20241226,000000,27.565,27.77,27.19,27.62,419432,0
+HASI.US,D,20241227,000000,27.51,27.88,27.29,27.38,546833,0
+HASI.US,D,20241230,000000,26.88,26.99,26.35,26.71,756435,0
+HASI.US,D,20241231,000000,26.8,27.42,26.8,26.83,986230,0
+HASI.US,D,20250102,000000,27.125,27.68,26.91,27.15,991892,0
+HASI.US,D,20250103,000000,27.29,27.76,27.105,27.76,922702,0
+HASI.US,D,20250106,000000,27.81,28.13,27.33,27.36,841169,0
+HASI.US,D,20250107,000000,27.51,27.78,26.97,27.63,918141,0
+HASI.US,D,20250108,000000,27.6,27.895,27.34,27.62,1737763,0
+HASI.US,D,20250110,000000,27.13,27.4399,26.65,26.96,798183,0
+HASI.US,D,20250113,000000,26.71,26.7485,26.07,26.47,1016235,0
+HASI.US,D,20250114,000000,26.58,27.98,26.58,27.49,963950,0
+HASI.US,D,20250115,000000,28.48,28.62,27.41,27.56,631396,0
+HASI.US,D,20250116,000000,27.56,28.39,27.495,28.16,549680,0
+HASI.US,D,20250117,000000,28.45,28.4685,27.803,27.92,789266,0
+HASI.US,D,20250121,000000,27.98,27.99,27.3138,27.55,1023883,0
+HASI.US,D,20250122,000000,27.33,27.42,26.71,27.05,1441940,0
+HASI.US,D,20250123,000000,26.75,26.97,26.41,26.68,1212706,0
+HASI.US,D,20250124,000000,26.68,27.53,26.621,27.32,1465058,0
+HASI.US,D,20250127,000000,27.46,28.02,27.33,27.89,1531740,0
+HASI.US,D,20250128,000000,27.78,27.78,26.8999,27.31,791221,0
+HASI.US,D,20250129,000000,27.355,28.19,27.31,28.17,1114679,0
+HASI.US,D,20250130,000000,28.575,28.84,28.4,28.65,940255,0
+HASI.US,D,20250131,000000,28.5,29,27.8,28.01,2002317,0
+HASI.US,D,20250203,000000,27.33,27.855,27.23,27.56,950931,0
+HASI.US,D,20250204,000000,27.47,27.78,26.96,27.62,1973644,0
+HASI.US,D,20250205,000000,27.77,27.8999,27.42,27.71,661419,0
+HASI.US,D,20250206,000000,28.32,28.37,27.91,28.28,675895,0
+HASI.US,D,20250207,000000,28.325,28.3499,27.71,28.21,692727,0
+HASI.US,D,20250210,000000,28.15,28.645,27.9,28.54,765130,0
+HASI.US,D,20250211,000000,28.38,28.4,27.88,28.07,867666,0
+HASI.US,D,20250212,000000,27.36,28.07,27.31,27.77,1278215,0
+HASI.US,D,20250213,000000,27.85,28.18,27.56,27.93,969958,0
+HASI.US,D,20250214,000000,30.9,30.9,27.35,28.02,2901161,0
+HASI.US,D,20250218,000000,28.115,29.49,27.88,29.13,1752255,0
+HASI.US,D,20250219,000000,28.8,29.23,28.63,28.94,1438792,0
+HASI.US,D,20250220,000000,28.895,29.1,28.58,28.95,1314466,0
+HASI.US,D,20250221,000000,29.25,29.47,27.88,28.04,935748,0
+HASI.US,D,20250224,000000,28.07,28.64,27.7501,28.35,744577,0
+HASI.US,D,20250225,000000,28.45,28.75,28.06,28.59,1173859,0
+HASI.US,D,20250226,000000,28.83,29.36,28.472,28.8,868307,0
+HASI.US,D,20250227,000000,29.225,29.3,28.25,28.47,768253,0
+HASI.US,D,20250228,000000,28.19,28.76,27.83,28.73,1227424,0
+HASI.US,D,20250303,000000,28.505,28.825,27.51,27.76,799777,0
+HASI.US,D,20250304,000000,27.23,28.52,26.92,28.25,1055396,0
+HASI.US,D,20250305,000000,28.265,28.75,27.89,28.53,1205186,0
+HASI.US,D,20250306,000000,28.2,28.86,28.2,28.76,1020808,0
+HASI.US,D,20250307,000000,28.76,30.14,28.52,29.92,1184926,0
+HASI.US,D,20250310,000000,29.5,30.05,28.98,29.03,1393386,0
+HASI.US,D,20250311,000000,29.22,29.32,28.24,28.61,960512,0
+HASI.US,D,20250312,000000,28.81,28.94,27.74,28.53,1058476,0
+HASI.US,D,20250313,000000,28.77,28.97,28.35,28.5,2407063,0
+HASI.US,D,20250314,000000,28.86,29.215,28.63,29.07,881686,0
+HASI.US,D,20250317,000000,29.07,29.72,28.925,29.64,909295,0
+HASI.US,D,20250318,000000,29.56,29.65,29.23,29.45,659440,0
+HASI.US,D,20250319,000000,29.52,29.822,29.15,29.49,1975692,0
+HASI.US,D,20250320,000000,29.34,29.81,29.25,29.69,575078,0
+HASI.US,D,20250321,000000,29.24,29.62,29.18,29.3,2272659,0
+HASI.US,D,20250324,000000,29.55,29.69,29.21,29.22,609028,0
+HASI.US,D,20250325,000000,29.315,29.92,29.17,29.74,619618,0
+HASI.US,D,20250326,000000,29.7,29.76,29.14,29.32,464044,0
+HASI.US,D,20250327,000000,29.24,29.74,29.24,29.35,497777,0
+HASI.US,D,20250328,000000,29.3,29.44,29.1,29.44,787411,0
+HASI.US,D,20250331,000000,29.12,29.475,28.81,29.24,803264,0
+HASI.US,D,20250401,000000,29.215,29.295,28.4007,29.06,1141630,0
+HASI.US,D,20250402,000000,28.74,29.34,28.74,29.21,1124334,0
+HASI.US,D,20250403,000000,28.58,29.21,28.34,29.05,806575,0
+HASI.US,D,20250404,000000,27.61,27.88,26.43,27.06,1833355,0
+HASI.US,D,20250407,000000,26.045,27.5961,25.28,25.73,2049995,0
+HASI.US,D,20250408,000000,26.5,26.5401,23.69,24.26,1639717,0
+HASI.US,D,20250409,000000,23.92,25.3222,22.66,24.59,3679153,0
+HASI.US,D,20250410,000000,23.845,23.875,21.9817,22.73,2351038,0
+HASI.US,D,20250411,000000,22.865,23.36,22.3,23.01,2010004,0
+HASI.US,D,20250414,000000,23.18,24.3,23.18,24.21,1819297,0
+HASI.US,D,20250415,000000,24.225,24.75,23.69,23.73,1166056,0
+HASI.US,D,20250416,000000,23.695,24.48,23.58,23.84,1264054,0
+HASI.US,D,20250417,000000,23.7,24.665,23.59,24.22,939917,0
+HASI.US,D,20250421,000000,24.185,24.2767,23.08,23.46,965212,0
+HASI.US,D,20250422,000000,23.86,24.55,23.73,24.29,974416,0
+HASI.US,D,20250423,000000,24.68,25.1769,24.19,24.35,1028101,0
+HASI.US,D,20250424,000000,24.415,24.79,24.2486,24.75,643961,0
+HASI.US,D,20250425,000000,24.515,25.14,24.46,25.08,869616,0
+HASI.US,D,20250428,000000,25.285,25.6,25.08,25.54,1113088,0
+HASI.US,D,20250429,000000,25.62,25.6689,25.21,25.47,730694,0
+HASI.US,D,20250430,000000,25.18,25.18,24.285,24.98,1038914,0
+HASI.US,D,20250501,000000,25.21,25.38,24.86,24.91,787102,0
+HASI.US,D,20250502,000000,25.402,25.615,25,25.61,950160,0
+HASI.US,D,20250505,000000,25.319,25.65,25.04,25.44,1148433,0
+HASI.US,D,20250506,000000,25.4,25.88,25.16,25.83,1159753,0
+HASI.US,D,20250507,000000,25.95,26.21,25.74,25.77,885408,0
+HASI.US,D,20250508,000000,26.75,26.97,25.045,25.9,1695006,0
+HASI.US,D,20250509,000000,26.06,27.04,25.97,26.97,1558663,0
+HASI.US,D,20250512,000000,28,28.025,26.47,26.56,1669523,0
+HASI.US,D,20250513,000000,26.75,27.42,26.69,27.39,1634334,0
+HASI.US,D,20250514,000000,27.105,27.63,27.105,27.23,1645335,0
+HASI.US,D,20250515,000000,27.255,28.56,27.12,28.35,1749006,0
+HASI.US,D,20250516,000000,28.48,28.74,28.195,28.53,1097004,0
+HASI.US,D,20250519,000000,28.11,28.3,27.925,28.25,990207,0
+HASI.US,D,20250520,000000,28.08,28.25,27.87,27.98,1056041,0
+HASI.US,D,20250521,000000,27.815,27.88,26.91,26.92,938514,0
+HASI.US,D,20250522,000000,26.71,26.71,24.95,25.43,2681490,0
+HASI.US,D,20250523,000000,25.12,25.47,25.0636,25.27,1116012,0
+HASI.US,D,20250527,000000,25.4134,25.78,24.87,25.58,1847841,0
+HASI.US,D,20250528,000000,25.6,25.665,25.24,25.33,1085530,0
+HASI.US,D,20250529,000000,25.47,25.71,25.1,25.46,1324884,0
+HASI.US,D,20250530,000000,25.43,25.45,24.95,25.05,1697581,0
+HASI.US,D,20250602,000000,24.945,24.98,24.285,24.74,1122136,0
+HASI.US,D,20250603,000000,24.74,25.493,24.5,25.44,1088554,0
+HASI.US,D,20250604,000000,25.58,25.5999,25.05,25.06,875019,0
+HASI.US,D,20250605,000000,25.09,25.13,24.71,24.89,1400392,0
+HASI.US,D,20250606,000000,25.12,25.61,25.09,25.4,677155,0
+HASI.US,D,20250609,000000,25.5,26.25,25.45,25.97,1197604,0
+HASI.US,D,20250610,000000,26.155,26.53,25.94,26.39,1025978,0
+HASI.US,D,20250611,000000,26.485,27.215,26.39,27.13,2091629,0
+HASI.US,D,20250612,000000,27.17,27.55,26.915,27.25,1808814,0
+HASI.US,D,20250613,000000,26.75,27.13,26.69,27.02,1085382,0
+HASI.US,D,20250616,000000,27.195,27.88,27.07,27.31,1591975,0
+HASI.US,D,20250617,000000,26.55,26.7,25.28,25.7,3106147,0
+HASI.US,D,20250618,000000,25.7,26.09,25.49,25.96,1379420,0
+HASI.US,D,20250620,000000,26.035,26.52,25.61,25.62,2611222,0
+HASI.US,D,20250623,000000,25.52,25.88,25.23,25.58,1811989,0
+HASI.US,D,20250624,000000,25.815,26.63,25.8,26.48,1674964,0
+HASI.US,D,20250625,000000,26.26,26.64,25.87,26.5,2998112,0
+HASI.US,D,20250626,000000,26.49,27.91,26.49,27.77,1808013,0
+HASI.US,D,20250627,000000,27.825,27.92,27.425,27.66,3242384,0
+HASI.US,D,20250630,000000,27.395,27.44,26.69,26.86,3173499,0
+HASI.US,D,20250701,000000,26.64,28.42,26.63,27.41,2027696,0
+HASI.US,D,20250702,000000,27,27.39,26.855,27.22,1215050,0
+HASI.US,D,20250703,000000,27.17,27.81,27.085,27.26,823429,0
+HASI.US,D,20250707,000000,26.64,27.165,26.48,26.62,1218146,0
+HASI.US,D,20250708,000000,26.42,26.88,26.36,26.69,1280838,0
+HASI.US,D,20250709,000000,26.8,27.165,26.68,27.05,1261983,0
+HASI.US,D,20250710,000000,26.99,27.92,26.84,27.67,1136965,0
+HASI.US,D,20250711,000000,27.53,27.61,27.05,27.41,900919,0
+HASI.US,D,20250714,000000,27.4,27.685,26.85,27.11,1069614,0
+HASI.US,D,20250715,000000,27.13,27.36,26.38,26.45,1023091,0
+HASI.US,D,20250716,000000,26.57,26.75,26.005,26.04,1203853,0
+HASI.US,D,20250717,000000,26.05,27.24,25.915,26.49,1596764,0
+HASI.US,D,20250718,000000,26.69,26.995,26.21,26.69,1043725,0
+HASI.US,D,20250721,000000,26.99,27.21,26.705,26.76,832109,0
+HASI.US,D,20250722,000000,26.825,28.99,26.825,28.81,2283988,0
+HASI.US,D,20250723,000000,28.665,28.75,28.14,28.31,970816,0
+HASI.US,D,20250724,000000,28.03,28.43,27.795,27.83,653295,0
+HASI.US,D,20250725,000000,27.975,27.98,27.61,27.92,493243,0
+HASI.US,D,20250728,000000,27.87,28.0567,27.58,27.69,943016,0
+HASI.US,D,20250729,000000,27.852,27.852,27.39,27.56,671098,0
+HASI.US,D,20250730,000000,27.615,27.615,26.68,26.85,1325919,0
+HASI.US,D,20250731,000000,26.5,26.89,25.93,25.97,1235734,0
+HASI.US,D,20250801,000000,26.01,26.295,25.58,25.69,1283506,0
+HASI.US,D,20250804,000000,25.64,25.925,25.26,25.66,1190956,0
+HASI.US,D,20250805,000000,25.595,25.8,25.28,25.56,1210503,0
+HASI.US,D,20250806,000000,25.5,25.52,24.44,24.44,1304316,0
+HASI.US,D,20250807,000000,24.8,25.09,24.38,24.38,1382403,0
+HASI.US,D,20250808,000000,24.49,25.88,24.42,25.71,1673556,0
+HASI.US,D,20250811,000000,25.99,26.37,25.35,25.66,1235298,0
+HASI.US,D,20250812,000000,25.865,26.26,25.5072,26.22,1423688,0
+HASI.US,D,20250813,000000,26.205,27.05,26.06,26.9,1469832,0
+HASI.US,D,20250814,000000,26.52,26.7,26.33,26.68,923107,0
+HASI.US,D,20250815,000000,26.805,28.02,26.51,27.64,1824406,0
+HASI.US,D,20250818,000000,27.7,28,27.38,27.5,1255872,0
+HASI.US,D,20250819,000000,27.57,28.13,27.42,27.8,855428,0
+HASI.US,D,20250820,000000,27.9,28.0199,27.67,27.88,861304,0
+HASI.US,D,20250821,000000,27.745,27.84,27.34,27.36,615936,0
+HASI.US,D,20250822,000000,27.575,28.94,27.49,28.8,1273210,0
+HASI.US,D,20250825,000000,28.475,28.635,28.23,28.37,781909,0
+HASI.US,D,20250826,000000,28.29,28.64,27.96,28.08,950136,0
+HASI.US,D,20250827,000000,28,28.26,27.895,28.01,713965,0
+HASI.US,D,20250828,000000,28.2614,28.31,27.765,27.95,623641,0
+HASI.US,D,20250829,000000,28.01,28.24,27.81,28.24,873561,0
+HASI.US,D,20250902,000000,27.7822,27.835,27.47,27.73,918863,0
+HASI.US,D,20250903,000000,27.55,27.91,27.52,27.85,1086912,0
+HASI.US,D,20250904,000000,27.95,28.03,27.56,28.03,1063514,0
+HASI.US,D,20250905,000000,28.435,28.82,28.03,28.19,980231,0
+HASI.US,D,20250908,000000,28.14,28.2,27.56,27.78,883172,0
+HASI.US,D,20250909,000000,27.88,27.88,27.48,27.62,668406,0
+HASI.US,D,20250910,000000,27.87,28.03,27.66,27.74,809531,0
+HASI.US,D,20250911,000000,27.76,28.53,27.71,28.33,869234,0
+HASI.US,D,20250912,000000,28.04,28.1799,27.9,27.95,610289,0
+HASI.US,D,20250915,000000,28.13,28.37,27.61,28.37,776675,0
+HASI.US,D,20250916,000000,28.34,28.56,28.085,28.13,990917,0
+HASI.US,D,20250917,000000,28.265,29.005,27.95,28.1,1046172,0
+HASI.US,D,20250918,000000,28.295,28.71,28.25,28.68,858322,0
+HASI.US,D,20250919,000000,28.61,28.92,28.4,28.9,1969077,0
+HASI.US,D,20250922,000000,28.81,29.005,28.66,28.94,1069996,0
+HASI.US,D,20250923,000000,29.03,29.52,29.01,29.39,1188441,0
+HASI.US,D,20250924,000000,29.7,30.1275,29.51,29.63,1368421,0
+HASI.US,D,20250925,000000,29.51,29.755,29.285,29.7,672783,0
+HASI.US,D,20250926,000000,29.72,30.54,29.68,30.51,1247026,0
+HASI.US,D,20250929,000000,30.5101,30.91,30.4369,30.89,1477264,0
+HASI.US,D,20250930,000000,30.93,31.18,30.25,30.7,2274263,0
+HASI.US,D,20251001,000000,30.73,31.73,30.7,31.54,1297197,0
+HASI.US,D,20251002,000000,31.57,31.62,31.075,31.15,1152294,0
+HASI.US,D,20251003,000000,30.77,31.08,30.64,30.65,1186506,0
+HASI.US,D,20251006,000000,30.64,31.34,30.56,30.57,1005833,0
+HASI.US,D,20251007,000000,30.35,30.79,30.35,30.75,1502287,0
+HASI.US,D,20251008,000000,31.01,31.06,30.32,30.74,1401728,0
+HASI.US,D,20251009,000000,30.725,30.965,30.25,30.61,1388244,0
+HASI.US,D,20251010,000000,30.77,30.99,29.49,29.49,1194646,0
+HASI.US,D,20251013,000000,29.64,30.07,29.5,29.74,1052974,0
+HASI.US,D,20251014,000000,29.26,29.98,29.21,29.85,1214121,0
+HASI.US,D,20251015,000000,30.08,31.06,30.01,30.54,1484401,0
+HASI.US,D,20251016,000000,30.73,30.905,29.99,30.01,1557677,0
+HASI.US,D,20251017,000000,29.81,29.98,28.731,28.82,1670328,0
+HASI.US,D,20251020,000000,29.015,29.42,28.935,29.29,1137687,0
+HASI.US,D,20251021,000000,29.35,29.35,28.4315,28.44,755803,0
+HASI.US,D,20251022,000000,28.24,28.44,27.72,28.24,1802956,0
+HASI.US,D,20251023,000000,28.245,28.42,27.84,28.17,987908,0
+HASI.US,D,20251024,000000,28.5,29.08,28.43,28.92,852434,0
+HASI.US,D,20251027,000000,29.11,29.11,28.47,28.73,648090,0
+HASI.US,D,20251028,000000,28.57,29.02,28.345,28.98,659959,0
+HASI.US,D,20251029,000000,28.81,29.1,27.97,28.13,908349,0
+HASI.US,D,20251030,000000,28.07,28.07,27.4035,27.73,1090404,0
+HASI.US,D,20251031,000000,27.45,27.835,27.32,27.71,811851,0
+HASI.US,D,20251103,000000,27.56,28.22,27.28,28.13,1256690,0
+HASI.US,D,20251104,000000,27.97,28.58,27.57,28.48,1713311,0
+HASI.US,D,20251105,000000,28.63,29.69,28.54,28.94,1622997,0
+HASI.US,D,20251106,000000,28.86,29.31,28.495,28.55,1830647,0
+HASI.US,D,20251107,000000,30.56,32.29,29.75,32.03,2406735,0
+HASI.US,D,20251110,000000,32.355,34.155,32.0001,33.79,2961317,0
+HASI.US,D,20251111,000000,33.75,34.14,33.3,34,1515761,0
+HASI.US,D,20251112,000000,33.885,34.28,33.46,33.93,1351285,0
+HASI.US,D,20251113,000000,33.45,34.13,32.765,32.98,1651363,0
+HASI.US,D,20251114,000000,32.62,33.689,32.3,33.65,1402504,0
+HASI.US,D,20251117,000000,33.5,33.82,33,33,1228965,0
+HASI.US,D,20251118,000000,32.915,34.11,32.915,33.48,1260036,0
+HASI.US,D,20251119,000000,33.37,33.61,32.85,33.1,852196,0
+HASI.US,D,20251120,000000,33.25,33.68,32.22,32.28,1167004,0
+HASI.US,D,20251121,000000,32.552,32.86,32.01,32.48,1103585,0
+HASI.US,D,20251124,000000,32.5,32.55,31.98,32.3,1189706,0
+HASI.US,D,20251125,000000,32.43,33.72,32.43,33.56,1035741,0
+HASI.US,D,20251126,000000,33.61,34.49,33.56,33.91,1442916,0
+HASI.US,D,20251128,000000,34.21,34.535,33.93,34.36,489483,0
+HASI.US,D,20251201,000000,34.05,34.09,33.48,34.08,1145052,0
+HASI.US,D,20251202,000000,34.25,34.25,33.29,33.29,1121326,0
+HASI.US,D,20251203,000000,33.415,33.536,33.14,33.33,1223924,0
+HASI.US,D,20251204,000000,33.36,33.72,33.2511,33.58,720759,0
+HASI.US,D,20251205,000000,33.76,34.01,33.36,33.42,970185,0
+HASI.US,D,20251208,000000,33.48,33.59,33.04,33.15,1070871,0
+HASI.US,D,20251209,000000,32.81,33.63,32.79,32.79,713279,0
+HASI.US,D,20251210,000000,32.6,33.11,32.44,32.9,1065094,0
+HASI.US,D,20251211,000000,33.1,33.3323,32.91,33.09,1350479,0
+HASI.US,D,20251212,000000,33.22,33.38,32.42,32.9,917309,0
+HASI.US,D,20251215,000000,33.075,33.1,32.41,32.76,891458,0
+HASI.US,D,20251216,000000,32.86,33.17,32.4638,32.67,798978,0
+HASI.US,D,20251217,000000,32.74,33.135,32.51,32.76,946958,0
+HASI.US,D,20251218,000000,33.165,33.33,32.445,32.83,1043216,0
+HASI.US,D,20251219,000000,32.74,33.715,32.57,32.59,2071759,0
+HASI.US,D,20251222,000000,32.7,33.45,32.65,33.24,1199603,0
+HASI.US,D,20251223,000000,33.29,33.3686,32.875,32.94,799921,0
+HASI.US,D,20251224,000000,33.05,33.08,32.55,33.01,388805,0
+HASI.US,D,20251226,000000,32.99,33.03,32.605,32.89,622939,0
+HASI.US,D,20251229,000000,32.31,32.81,32.28,32.36,667046,0
+HASI.US,D,20251230,000000,32.45,32.46,31.87,31.97,773230,0
+HASI.US,D,20251231,000000,31.915,31.9599,31.4,31.43,812874,0
+HASI.US,D,20260102,000000,31.655,32.04,31.51,31.82,844410,0
+HASI.US,D,20260105,000000,31.82,32,31.19,31.6,1099646,0
+HASI.US,D,20260106,000000,31.7,32.56,31.46,32.54,1393269,0
+HASI.US,D,20260107,000000,32.5,32.76,31.86,32.24,907269,0
+HASI.US,D,20260108,000000,31.0674,33.1,31.0674,32.75,1093820,0
+HASI.US,D,20260109,000000,33.1,33.555,32.87,33.46,1636966,0
+HASI.US,D,20260112,000000,33.3,34.52,33.28,34.22,936844,0
+HASI.US,D,20260113,000000,34.21,34.63,33.6619,34.05,752974,0
+HASI.US,D,20260114,000000,34.04,34.18,33.67,33.73,673480,0
+HASI.US,D,20260115,000000,33.875,34.63,33.51,34.36,844468,0
+HASI.US,D,20260116,000000,34.36,34.71,34.15,34.47,867514,0
+HASI.US,D,20260120,000000,33.9,34.28,33.29,33.7,887924,0
+HASI.US,D,20260121,000000,34,34.36,33.67,34.34,839211,0
+HASI.US,D,20260122,000000,34.395,35.1,34.3,34.55,798670,0
+HASI.US,D,20260123,000000,34.38,34.5,33.9,33.95,681108,0
+HASI.US,D,20260126,000000,33.99,34.13,33.64,34.04,426038,0
+HASI.US,D,20260127,000000,34.04,34.655,33.9225,34.38,856367,0
+HASI.US,D,20260128,000000,34.6,34.94,34.345,34.62,540832,0
+HASI.US,D,20260129,000000,34.765,35.16,34.2,35.13,1005802,0
+HASI.US,D,20260130,000000,34.8,34.8,34,34.41,1095419,0
+HASI.US,D,20260202,000000,34.19,34.61,33.91,34.44,790260,0
+HASI.US,D,20260203,000000,34.47,35.61,34.44,35.25,1088887,0
+HASI.US,D,20260204,000000,35.45,35.8899,35.2,35.85,1113128,0
+HASI.US,D,20260205,000000,35.6,36.04,35.01,35.15,1271891,0
+HASI.US,D,20260206,000000,35.49,36.39,35.43,36.13,914622,0
+HASI.US,D,20260209,000000,36.12,36.92,35.6301,36.76,1080431,0
+HASI.US,D,20260210,000000,36.6301,37.15,36.565,36.68,792990,0
+HASI.US,D,20260211,000000,36.97,37.24,35.965,37.22,1084369,0
+HASI.US,D,20260212,000000,37.635,38.1,35.795,35.83,1408099,0
+HASI.US,D,20260213,000000,38.5,39.8,38,39.7,4047470,0
+HASI.US,D,20260217,000000,39.6,40.01,38.72,39.22,2013573,0
+HASI.US,D,20260218,000000,39.19,39.376,37.77,37.77,1347016,0
diff --git a/daily/us/nyse stocks/1/hayw.us.txt b/daily/us/nyse stocks/1/hayw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d97fda3fed22c50fd04b2b54ec560ccc9bb1a87
--- /dev/null
+++ b/daily/us/nyse stocks/1/hayw.us.txt	
@@ -0,0 +1,1241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAYW.US,D,20210312,000000,17,17.75,16.62,17,10633945,0
+HAYW.US,D,20210315,000000,17.16,17.5,16.76,17.07,1736065,0
+HAYW.US,D,20210316,000000,17.2,17.5,16.86,16.9,1411050,0
+HAYW.US,D,20210317,000000,16.99,17.095,16.74,16.74,1111629,0
+HAYW.US,D,20210318,000000,16.8,17.98,16.78,17.09,4649131,0
+HAYW.US,D,20210319,000000,17.05,17.84,16.92,17,888261,0
+HAYW.US,D,20210322,000000,17.02,17.37,16.61,16.88,387316,0
+HAYW.US,D,20210323,000000,16.8,17,16.5801,17,250295,0
+HAYW.US,D,20210324,000000,17.11,17.11,16.6,16.73,221642,0
+HAYW.US,D,20210325,000000,16.64,16.64,15.84,16,1349947,0
+HAYW.US,D,20210326,000000,15.88,16.575,15.65,16.02,520331,0
+HAYW.US,D,20210329,000000,15.7,16.35,15.61,16,1062209,0
+HAYW.US,D,20210330,000000,16.05,16.54,15.78,16.49,1180048,0
+HAYW.US,D,20210331,000000,16.5,16.96,16.41,16.88,1166657,0
+HAYW.US,D,20210401,000000,16.75,16.97,16.7,16.95,723638,0
+HAYW.US,D,20210405,000000,17.01,17.38,16.87,17.04,777801,0
+HAYW.US,D,20210406,000000,17,17.19,16.75,16.99,932541,0
+HAYW.US,D,20210407,000000,17.05,17.1217,16.45,16.74,567447,0
+HAYW.US,D,20210408,000000,16.61,17.03,16.3,17.01,946631,0
+HAYW.US,D,20210409,000000,17,17.06,16.72,16.89,1094541,0
+HAYW.US,D,20210412,000000,16.75,16.99,16.3,16.36,796010,0
+HAYW.US,D,20210413,000000,16.36,16.405,15.84,16.18,738650,0
+HAYW.US,D,20210414,000000,16.16,16.76,16.0555,16.19,911083,0
+HAYW.US,D,20210415,000000,16.17,16.555,16.13,16.34,733621,0
+HAYW.US,D,20210416,000000,16.22,16.54,16.19,16.37,406053,0
+HAYW.US,D,20210419,000000,16.26,16.6,16.165,16.4,501815,0
+HAYW.US,D,20210420,000000,16.32,16.7799,16.05,16.23,583471,0
+HAYW.US,D,20210421,000000,16.2,16.75,16.12,16.64,683861,0
+HAYW.US,D,20210422,000000,16.99,17.75,16.85,17.08,1750663,0
+HAYW.US,D,20210423,000000,17.46,17.75,17.25,17.48,3080465,0
+HAYW.US,D,20210426,000000,17.67,18.42,17.25,18.1,1139306,0
+HAYW.US,D,20210427,000000,18.05,19.3,17.7,19.16,1246956,0
+HAYW.US,D,20210428,000000,19.3,19.84,18.9401,19.2,1102590,0
+HAYW.US,D,20210429,000000,19.33,20.14,19.23,20.05,960817,0
+HAYW.US,D,20210430,000000,20.05,20.5,19.89,19.98,586978,0
+HAYW.US,D,20210503,000000,20.33,20.35,19.285,19.98,970481,0
+HAYW.US,D,20210504,000000,19.98,20.1942,19.29,19.39,855930,0
+HAYW.US,D,20210505,000000,22.85,25.28,22.85,24.11,2972330,0
+HAYW.US,D,20210506,000000,24.63,24.79,22.79,23.73,1390225,0
+HAYW.US,D,20210507,000000,23.76,24.49,22.8,23.43,1072439,0
+HAYW.US,D,20210510,000000,23.38,24.67,23.3601,23.62,983967,0
+HAYW.US,D,20210511,000000,22.78,23.9194,22.1714,23.75,792940,0
+HAYW.US,D,20210512,000000,23.67,23.98,22.61,22.82,547514,0
+HAYW.US,D,20210513,000000,22.82,23.18,22,22.87,510045,0
+HAYW.US,D,20210514,000000,22.87,24.75,22.52,24.54,985222,0
+HAYW.US,D,20210517,000000,24.21,25.6699,24.01,24.14,824931,0
+HAYW.US,D,20210518,000000,24.19,24.4599,23.65,23.74,350397,0
+HAYW.US,D,20210519,000000,23.64,24.19,23.07,23.75,380971,0
+HAYW.US,D,20210520,000000,23.82,24.66,23.06,24.37,461765,0
+HAYW.US,D,20210521,000000,24.62,24.8299,23.75,24.14,256140,0
+HAYW.US,D,20210524,000000,24.5,24.75,24,24.6,358028,0
+HAYW.US,D,20210525,000000,24.94,26.82,24.35,24.64,1260680,0
+HAYW.US,D,20210526,000000,24.66,25.46,24.54,25.1,388626,0
+HAYW.US,D,20210527,000000,25.25,25.73,24.78,25.3,292100,0
+HAYW.US,D,20210528,000000,25.4,25.69,24.9,25.47,278311,0
+HAYW.US,D,20210601,000000,25.88,26.49,25.5205,26,400168,0
+HAYW.US,D,20210602,000000,26.07,26.14,25,25.1,308186,0
+HAYW.US,D,20210603,000000,25,25.1799,23.85,24.6,374191,0
+HAYW.US,D,20210604,000000,24.6,24.84,23.92,24.43,497472,0
+HAYW.US,D,20210607,000000,24.7,24.7,23.76,23.87,401712,0
+HAYW.US,D,20210608,000000,23.81,24.71,23.34,24.41,553058,0
+HAYW.US,D,20210609,000000,24.5,24.7998,23.77,24.1,385850,0
+HAYW.US,D,20210610,000000,24.04,24.25,23.5751,23.67,598532,0
+HAYW.US,D,20210611,000000,23.85,24.0246,22.99,23.15,549940,0
+HAYW.US,D,20210614,000000,23.16,24.34,22.75,23.84,1012093,0
+HAYW.US,D,20210615,000000,23.82,24.04,23.1801,23.42,509504,0
+HAYW.US,D,20210616,000000,23.39,24.43,23.295,24.21,828632,0
+HAYW.US,D,20210617,000000,24.27,25.25,23.57,24.25,820921,0
+HAYW.US,D,20210618,000000,24.25,24.86,23.56,23.68,2826777,0
+HAYW.US,D,20210621,000000,23.8,24.8,23.46,24.69,762890,0
+HAYW.US,D,20210622,000000,24.82,25,24.15,24.49,254404,0
+HAYW.US,D,20210623,000000,24.48,24.79,24.24,24.66,304414,0
+HAYW.US,D,20210624,000000,24.67,25.68,24.61,25.02,609005,0
+HAYW.US,D,20210625,000000,25.07,25.18,24.4,24.73,2548591,0
+HAYW.US,D,20210628,000000,24.77,24.99,23.97,24.5,547267,0
+HAYW.US,D,20210629,000000,24.92,25.6,24.11,25.56,1027263,0
+HAYW.US,D,20210630,000000,25.32,26.25,25.32,26.02,897236,0
+HAYW.US,D,20210701,000000,26.1,26.41,25.55,26.41,408086,0
+HAYW.US,D,20210702,000000,26.48,26.55,25.55,25.6,776933,0
+HAYW.US,D,20210706,000000,25.72,25.8125,24.46,24.92,1137859,0
+HAYW.US,D,20210707,000000,24.7,24.97,23.8224,24.49,672045,0
+HAYW.US,D,20210708,000000,24.1,24.46,23.47,24.13,473269,0
+HAYW.US,D,20210709,000000,24.31,24.583,23.88,24.3,287720,0
+HAYW.US,D,20210712,000000,24.17,24.41,24.01,24.2,671146,0
+HAYW.US,D,20210713,000000,24.01,24.1413,23.48,23.51,584352,0
+HAYW.US,D,20210714,000000,23.39,23.64,22.74,22.86,439566,0
+HAYW.US,D,20210715,000000,22.76,23.31,22.46,22.69,487138,0
+HAYW.US,D,20210716,000000,23.01,23.11,22.5,22.6,671844,0
+HAYW.US,D,20210719,000000,22.16,23.13,21.79,23.01,879868,0
+HAYW.US,D,20210720,000000,23.1,23.85,22.91,23.62,871136,0
+HAYW.US,D,20210721,000000,24.02,24.53,23.73,23.97,593896,0
+HAYW.US,D,20210722,000000,23.91,24.06,23.51,23.88,438774,0
+HAYW.US,D,20210723,000000,23.96,24.33,23.66,24.19,660710,0
+HAYW.US,D,20210726,000000,24.27,24.49,23.92,23.92,561400,0
+HAYW.US,D,20210727,000000,23.98,24.48,23.5,24.34,633535,0
+HAYW.US,D,20210728,000000,24.25,24.9899,23.75,23.76,407791,0
+HAYW.US,D,20210729,000000,23.83,24.53,23.8,24.26,382872,0
+HAYW.US,D,20210730,000000,24.3,25.105,24.0201,24.09,1140871,0
+HAYW.US,D,20210802,000000,24.3,24.96,22.36,22.65,1641641,0
+HAYW.US,D,20210803,000000,22.74,24.02,21.76,23.97,1121532,0
+HAYW.US,D,20210804,000000,23.6,23.86,23.075,23.29,430046,0
+HAYW.US,D,20210805,000000,23.25,23.61,22.63,22.7,582698,0
+HAYW.US,D,20210806,000000,23,23.11,22.26,22.79,533437,0
+HAYW.US,D,20210809,000000,22.66,22.86,22.03,22.04,893435,0
+HAYW.US,D,20210810,000000,21.99,22.335,21.54,21.98,482582,0
+HAYW.US,D,20210811,000000,21.9,22.05,21.48,21.57,523833,0
+HAYW.US,D,20210812,000000,21.56,22.37,21.38,21.95,512548,0
+HAYW.US,D,20210813,000000,21.97,22.56,21.65,22.54,425290,0
+HAYW.US,D,20210816,000000,22.35,22.42,21.81,22.11,615350,0
+HAYW.US,D,20210817,000000,21.87,21.99,20.97,21.06,999097,0
+HAYW.US,D,20210818,000000,20.91,21.36,20.62,21.05,574587,0
+HAYW.US,D,20210819,000000,20.9,21.21,20.02,20.41,721250,0
+HAYW.US,D,20210820,000000,20.37,20.92,20.27,20.39,689767,0
+HAYW.US,D,20210823,000000,20.5,20.88,20.24,20.7,446223,0
+HAYW.US,D,20210824,000000,20.68,21.64,20.59,21.58,586274,0
+HAYW.US,D,20210825,000000,21.53,22.08,21.35,21.47,461344,0
+HAYW.US,D,20210826,000000,21.4,21.62,21.085,21.18,374926,0
+HAYW.US,D,20210827,000000,21.14,21.59,21.14,21.39,343071,0
+HAYW.US,D,20210830,000000,21.41,21.68,21.12,21.51,300718,0
+HAYW.US,D,20210831,000000,21.46,21.7,20.71,20.95,454908,0
+HAYW.US,D,20210901,000000,21,21.34,20.79,21.18,665460,0
+HAYW.US,D,20210902,000000,21.17,21.49,21.15,21.23,295544,0
+HAYW.US,D,20210903,000000,21.11,21.6199,21.02,21.54,337372,0
+HAYW.US,D,20210907,000000,21.59,22.17,21.53,21.85,518125,0
+HAYW.US,D,20210908,000000,21.95,21.99,20.86,21.1,780786,0
+HAYW.US,D,20210909,000000,21.04,21.83,20.9201,21.59,586579,0
+HAYW.US,D,20210910,000000,21.71,22,20.89,20.89,481925,0
+HAYW.US,D,20210913,000000,20.96,21.12,20.33,20.34,656026,0
+HAYW.US,D,20210914,000000,20.48,20.56,19.67,19.72,815185,0
+HAYW.US,D,20210915,000000,19.72,20.41,19.605,20,905738,0
+HAYW.US,D,20210916,000000,20.45,21.78,20.26,21.56,1705656,0
+HAYW.US,D,20210917,000000,21.51,21.77,20.88,21.39,1111217,0
+HAYW.US,D,20210920,000000,20.82,21.88,20.64,21.85,1355326,0
+HAYW.US,D,20210921,000000,21.83,22.45,21.62,22.39,1562399,0
+HAYW.US,D,20210922,000000,22.45,22.89,22.08,22.6,1257628,0
+HAYW.US,D,20210923,000000,22.83,23.18,22.61,22.81,763406,0
+HAYW.US,D,20210924,000000,22.71,22.89,22.46,22.64,731043,0
+HAYW.US,D,20210927,000000,22.62,22.95,22.38,22.95,1104011,0
+HAYW.US,D,20210928,000000,22.89,23.04,21.95,22.3,1189881,0
+HAYW.US,D,20210929,000000,22.44,23.395,22.24,23.16,1169887,0
+HAYW.US,D,20210930,000000,23.33,23.43,22.22,22.24,624571,0
+HAYW.US,D,20211001,000000,22.23,22.29,21.62,21.65,1071910,0
+HAYW.US,D,20211004,000000,21.76,21.84,21.33,21.46,540623,0
+HAYW.US,D,20211005,000000,21.44,22.24,21.2752,22.18,563993,0
+HAYW.US,D,20211006,000000,22.15,22.15,21.54,21.7,382845,0
+HAYW.US,D,20211007,000000,21.82,22.5,21.82,22.2,448093,0
+HAYW.US,D,20211008,000000,22.26,22.37,21.88,22.14,384605,0
+HAYW.US,D,20211011,000000,22,22.71,21.99,22.14,450527,0
+HAYW.US,D,20211012,000000,22.29,22.335,21.5612,21.65,407552,0
+HAYW.US,D,20211013,000000,21.54,21.8,21.46,21.66,397088,0
+HAYW.US,D,20211014,000000,21.95,22.55,21.61,22.54,346429,0
+HAYW.US,D,20211015,000000,22.74,22.97,22.605,22.88,404546,0
+HAYW.US,D,20211018,000000,22.89,23.18,22.69,22.97,584845,0
+HAYW.US,D,20211019,000000,22.9,23.01,22.45,22.51,260228,0
+HAYW.US,D,20211020,000000,22.37,22.85,22.17,22.78,421913,0
+HAYW.US,D,20211021,000000,22.77,23.04,22.35,23,524032,0
+HAYW.US,D,20211022,000000,23,24.04,22.96,23.96,1084965,0
+HAYW.US,D,20211025,000000,23.94,24.89,23.75,24.83,807436,0
+HAYW.US,D,20211026,000000,24.98,25,24.45,24.5,1062351,0
+HAYW.US,D,20211027,000000,24.08,24.23,22.65,22.73,1195725,0
+HAYW.US,D,20211028,000000,22.89,23.785,22.83,23.23,601185,0
+HAYW.US,D,20211029,000000,23.18,23.67,23.18,23.19,1388750,0
+HAYW.US,D,20211101,000000,23.27,23.6,23.11,23.24,1012518,0
+HAYW.US,D,20211102,000000,23.31,24.21,23.11,24.2,1849278,0
+HAYW.US,D,20211103,000000,24.1,24.52,23.13,23.41,807619,0
+HAYW.US,D,20211104,000000,23.59,24.35,23.56,24.33,863776,0
+HAYW.US,D,20211105,000000,24.35,24.4672,24.1562,24.4,890738,0
+HAYW.US,D,20211108,000000,24.47,24.89,24.435,24.88,1424521,0
+HAYW.US,D,20211109,000000,24.89,25.03,24.72,24.99,1079020,0
+HAYW.US,D,20211110,000000,24.91,25.355,24.78,25.26,1209670,0
+HAYW.US,D,20211111,000000,25.2,25.4,24.52,24.77,1066851,0
+HAYW.US,D,20211112,000000,24.95,25.55,24.935,25.49,1486990,0
+HAYW.US,D,20211115,000000,25.58,25.92,25.2806,25.84,1502865,0
+HAYW.US,D,20211116,000000,25.94,27.66,25.85,27.55,2710814,0
+HAYW.US,D,20211117,000000,27.27,28.1,27.15,27.51,1588828,0
+HAYW.US,D,20211118,000000,27.6,28.65,26.93,27.22,1134897,0
+HAYW.US,D,20211119,000000,27.3,28.03,27.1,27.24,679171,0
+HAYW.US,D,20211122,000000,27.25,27.41,25.99,25.99,989310,0
+HAYW.US,D,20211123,000000,25.85,26.59,24.43,24.99,1816062,0
+HAYW.US,D,20211124,000000,24.76,25.81,24.21,25.7,1271163,0
+HAYW.US,D,20211126,000000,25.19,25.32,24.59,25.1,454831,0
+HAYW.US,D,20211129,000000,25.195,25.54,24.74,24.76,810616,0
+HAYW.US,D,20211130,000000,24.56,24.94,23.49,24.48,1867065,0
+HAYW.US,D,20211201,000000,24.34,24.76,23.93,23.97,811883,0
+HAYW.US,D,20211202,000000,24.13,24.77,23.67,24.52,690066,0
+HAYW.US,D,20211203,000000,24.51,24.7125,23.925,24.48,557743,0
+HAYW.US,D,20211206,000000,24.82,25.0699,24.17,24.24,1036063,0
+HAYW.US,D,20211207,000000,24.59,25.62,24.59,25.33,847667,0
+HAYW.US,D,20211208,000000,25.42,25.79,25.11,25.63,829751,0
+HAYW.US,D,20211209,000000,25.58,26.12,24.96,24.98,625552,0
+HAYW.US,D,20211210,000000,25.07,25.62,25.07,25.37,934003,0
+HAYW.US,D,20211213,000000,25.07,25.96,24.91,25.14,932402,0
+HAYW.US,D,20211214,000000,24.84,25.2,24.14,24.63,798354,0
+HAYW.US,D,20211215,000000,24.49,25.48,24.333,25.13,1677501,0
+HAYW.US,D,20211216,000000,25.19,25.41,24.66,24.68,2918417,0
+HAYW.US,D,20211217,000000,24.38,25.035,24.13,24.27,2658342,0
+HAYW.US,D,20211220,000000,22.98,23.47,22.47,22.53,2393976,0
+HAYW.US,D,20211221,000000,23.21,24.39,22.92,24.26,2204592,0
+HAYW.US,D,20211222,000000,24.165,24.68,23.96,24.22,707207,0
+HAYW.US,D,20211223,000000,24.3,24.84,24.13,24.56,619992,0
+HAYW.US,D,20211227,000000,24.4,25.41,24.4,25.09,710668,0
+HAYW.US,D,20211228,000000,25.06,25.22,24.8,24.91,491160,0
+HAYW.US,D,20211229,000000,24.93,25.06,24.58,24.95,498705,0
+HAYW.US,D,20211230,000000,25.15,25.97,25.15,25.35,655646,0
+HAYW.US,D,20211231,000000,25.47,26.421,25.21,26.23,839070,0
+HAYW.US,D,20220103,000000,26.22,26.38,24.99,25.12,665697,0
+HAYW.US,D,20220104,000000,25.2,25.22,24.51,24.55,1292719,0
+HAYW.US,D,20220105,000000,24.38,24.48,22.885,23.11,1876822,0
+HAYW.US,D,20220106,000000,22.92,23.41,22.67,22.99,580833,0
+HAYW.US,D,20220107,000000,22.73,23.02,22.14,22.16,997770,0
+HAYW.US,D,20220110,000000,21.79,22.6,21.77,22.56,1194686,0
+HAYW.US,D,20220111,000000,22.54,23.15,22.4,22.99,602336,0
+HAYW.US,D,20220112,000000,23.13,23.78,23.13,23.38,597771,0
+HAYW.US,D,20220113,000000,23.64,23.73,22.86,23,566600,0
+HAYW.US,D,20220114,000000,22.68,22.68,21.865,22.15,637622,0
+HAYW.US,D,20220118,000000,21.66,22.01,21.395,21.82,908117,0
+HAYW.US,D,20220119,000000,22,22.24,21.4238,21.66,746530,0
+HAYW.US,D,20220120,000000,21.82,22.365,20.83,20.96,1110725,0
+HAYW.US,D,20220121,000000,21,21.59,20.6795,21.13,1398996,0
+HAYW.US,D,20220124,000000,19.14,19.84,17.6901,19.81,4653143,0
+HAYW.US,D,20220125,000000,19.41,19.5,18.75,19.19,1858033,0
+HAYW.US,D,20220126,000000,19.5,19.59,18.08,18.12,1611828,0
+HAYW.US,D,20220127,000000,17.61,18.27,17.47,17.83,2242571,0
+HAYW.US,D,20220128,000000,17.71,18.77,17.53,18.63,1431756,0
+HAYW.US,D,20220131,000000,18.7,19.73,18.66,19.69,1272509,0
+HAYW.US,D,20220201,000000,19.8,20.06,19.28,19.95,681500,0
+HAYW.US,D,20220202,000000,20.13,20.13,19.471,19.67,475040,0
+HAYW.US,D,20220203,000000,19.07,19.37,18.54,18.99,839463,0
+HAYW.US,D,20220204,000000,18.86,19.495,18.65,19.31,1190225,0
+HAYW.US,D,20220207,000000,19.3,19.5036,18.81,18.84,538707,0
+HAYW.US,D,20220208,000000,18.68,19.23,18.5001,19,479114,0
+HAYW.US,D,20220209,000000,19.24,19.5,19.04,19.2,1454646,0
+HAYW.US,D,20220210,000000,18.87,19.6,18.6,18.79,911340,0
+HAYW.US,D,20220211,000000,18.8,19.02,17.58,17.77,776933,0
+HAYW.US,D,20220214,000000,17.68,18.19,17.505,17.99,1144973,0
+HAYW.US,D,20220215,000000,18.28,18.99,17.91,18.94,539088,0
+HAYW.US,D,20220216,000000,18.71,18.89,18.5301,18.65,869793,0
+HAYW.US,D,20220217,000000,19.04,19.04,17.71,17.75,744443,0
+HAYW.US,D,20220218,000000,17.48,17.96,17.25,17.61,522448,0
+HAYW.US,D,20220222,000000,17.4,17.84,17.02,17.37,662994,0
+HAYW.US,D,20220223,000000,17.51,17.6,16.59,16.72,899413,0
+HAYW.US,D,20220224,000000,16.14,17.53,16,17.4,704031,0
+HAYW.US,D,20220225,000000,17.36,17.87,17.19,17.78,495017,0
+HAYW.US,D,20220228,000000,17.54,17.985,17.53,17.89,879739,0
+HAYW.US,D,20220301,000000,17.88,17.94,17.27,17.6,916324,0
+HAYW.US,D,20220302,000000,18.13,18.83,17.385,17.72,1323102,0
+HAYW.US,D,20220303,000000,17.62,17.8,16.96,17.1,1470280,0
+HAYW.US,D,20220304,000000,16.91,16.92,16.31,16.65,1904602,0
+HAYW.US,D,20220307,000000,16.6,16.92,15.78,16.25,1288809,0
+HAYW.US,D,20220308,000000,16.23,17.05,15.891,16.76,1115772,0
+HAYW.US,D,20220309,000000,17.18,18.06,17.07,17.62,996592,0
+HAYW.US,D,20220310,000000,17.26,17.56,16.93,17.35,952090,0
+HAYW.US,D,20220311,000000,17.57,17.85,16.76,16.8,1405654,0
+HAYW.US,D,20220314,000000,16.86,17.085,15.95,16.01,1926651,0
+HAYW.US,D,20220315,000000,16.05,16.44,15.88,16.35,1448972,0
+HAYW.US,D,20220316,000000,16.58,17.47,16.58,17.13,840548,0
+HAYW.US,D,20220317,000000,16.99,17.78,16.845,17.59,1308015,0
+HAYW.US,D,20220318,000000,17.59,18.18,17.5,17.56,2083814,0
+HAYW.US,D,20220321,000000,17.68,18,17.38,17.59,1442493,0
+HAYW.US,D,20220322,000000,17.73,18.14,17.69,17.9,909552,0
+HAYW.US,D,20220323,000000,17.79,17.96,17.13,17.32,579157,0
+HAYW.US,D,20220324,000000,17.37,17.46,16.6587,16.67,777429,0
+HAYW.US,D,20220325,000000,16.78,16.78,16.2,16.31,823224,0
+HAYW.US,D,20220328,000000,16.28,16.72,16.07,16.69,654357,0
+HAYW.US,D,20220329,000000,17.05,17.62,17,17.39,1322870,0
+HAYW.US,D,20220330,000000,17.19,17.57,17.13,17.41,1444613,0
+HAYW.US,D,20220331,000000,17.28,17.52,16.62,16.62,1258735,0
+HAYW.US,D,20220401,000000,16.69,17.07,16.55,16.84,668162,0
+HAYW.US,D,20220404,000000,16.92,17.72,16.92,17.28,1527570,0
+HAYW.US,D,20220405,000000,17.37,17.84,16.98,17.01,1710022,0
+HAYW.US,D,20220406,000000,16.7,16.78,15.9,16.41,1416637,0
+HAYW.US,D,20220407,000000,16.38,16.77,16.06,16.49,1586247,0
+HAYW.US,D,20220408,000000,16.49,17.21,16.49,16.67,1444794,0
+HAYW.US,D,20220411,000000,16.43,17.1,16.33,16.65,1379159,0
+HAYW.US,D,20220412,000000,16.98,17.46,16.66,16.79,1413103,0
+HAYW.US,D,20220413,000000,16.7,17.51,16.63,17.31,1416170,0
+HAYW.US,D,20220414,000000,17.2,17.5,16.75,16.84,1413931,0
+HAYW.US,D,20220418,000000,16.65,16.94,16.2,16.28,1017346,0
+HAYW.US,D,20220419,000000,16.33,16.89,16.28,16.71,595694,0
+HAYW.US,D,20220420,000000,16.83,17,16.55,16.69,545835,0
+HAYW.US,D,20220421,000000,16.95,16.97,16.15,16.31,687886,0
+HAYW.US,D,20220422,000000,16.18,16.36,15.94,16.17,909119,0
+HAYW.US,D,20220425,000000,15.99,16.66,15.745,16.6,827401,0
+HAYW.US,D,20220426,000000,16.44,16.67,16.07,16.18,643310,0
+HAYW.US,D,20220427,000000,16.08,16.37,15.38,15.5,1534861,0
+HAYW.US,D,20220428,000000,15.88,16.85,15.64,16.61,1243762,0
+HAYW.US,D,20220429,000000,16.41,16.89,15.84,15.9,981404,0
+HAYW.US,D,20220502,000000,15.99,16.88,15.79,16.88,773879,0
+HAYW.US,D,20220503,000000,15.09,15.51,14.5,14.91,14247389,0
+HAYW.US,D,20220504,000000,14.99,15.365,14.77,15.32,5013149,0
+HAYW.US,D,20220505,000000,15,15.22,14.5,14.68,4818101,0
+HAYW.US,D,20220506,000000,14.5,14.56,13.76,14.29,2364413,0
+HAYW.US,D,20220509,000000,14,14.36,13.62,13.87,1387655,0
+HAYW.US,D,20220510,000000,14.17,14.42,13.37,13.73,2449582,0
+HAYW.US,D,20220511,000000,13.7,13.98,13.3,13.33,1012204,0
+HAYW.US,D,20220512,000000,13.3,13.87,13.21,13.87,1645657,0
+HAYW.US,D,20220513,000000,14.08,14.82,13.94,14.75,1341359,0
+HAYW.US,D,20220516,000000,14.33,14.53,14.055,14.28,1760144,0
+HAYW.US,D,20220517,000000,14.7,14.985,14.505,14.88,1520544,0
+HAYW.US,D,20220518,000000,14.55,14.82,14.15,14.41,1047690,0
+HAYW.US,D,20220519,000000,14.21,14.6,14.001,14.24,1890319,0
+HAYW.US,D,20220520,000000,14.49,14.49,13.91,14.31,1263067,0
+HAYW.US,D,20220523,000000,14.48,14.59,13.91,14.48,1181563,0
+HAYW.US,D,20220524,000000,14.47,14.49,13.775,14.12,2394549,0
+HAYW.US,D,20220525,000000,14.18,14.56,14.165,14.5,837050,0
+HAYW.US,D,20220526,000000,14.58,15.29,14.58,15.22,1377738,0
+HAYW.US,D,20220527,000000,15.37,15.645,15.37,15.56,736136,0
+HAYW.US,D,20220531,000000,15.34,15.53,15.02,15.3,1181071,0
+HAYW.US,D,20220601,000000,15.45,15.73,15.18,15.58,1571789,0
+HAYW.US,D,20220602,000000,15.75,16.22,15.61,16.08,928309,0
+HAYW.US,D,20220603,000000,15.81,16.21,15.81,16.06,1009523,0
+HAYW.US,D,20220606,000000,16.35,16.49,16.03,16.23,774686,0
+HAYW.US,D,20220607,000000,16.1,16.38,16,16.33,559892,0
+HAYW.US,D,20220608,000000,16.23,16.26,15.98,16.03,1136439,0
+HAYW.US,D,20220609,000000,16.06,16.235,15.96,15.98,720955,0
+HAYW.US,D,20220610,000000,15.62,15.801,15.29,15.55,3233074,0
+HAYW.US,D,20220613,000000,15.06,15.35,14.69,14.94,2194675,0
+HAYW.US,D,20220614,000000,15.16,15.23,14.55,14.92,3463239,0
+HAYW.US,D,20220615,000000,14.96,15.295,14.44,14.75,3768479,0
+HAYW.US,D,20220616,000000,14.28,14.53,13.48,13.65,2874538,0
+HAYW.US,D,20220617,000000,13.62,14.2,13.62,13.8,2093669,0
+HAYW.US,D,20220621,000000,13.75,14.11,13.67,14.05,1540046,0
+HAYW.US,D,20220622,000000,13.78,14.31,13.78,14.18,1633570,0
+HAYW.US,D,20220623,000000,14.1,14.99,14.01,14.84,1774443,0
+HAYW.US,D,20220624,000000,15,15.5272,14.96,15.44,1734285,0
+HAYW.US,D,20220627,000000,15.53,15.58,15.19,15.32,1032346,0
+HAYW.US,D,20220628,000000,15.36,15.56,15.18,15.23,1205764,0
+HAYW.US,D,20220629,000000,15.13,15.13,14.68,14.78,585662,0
+HAYW.US,D,20220630,000000,14.56,14.63,14.15,14.39,1063997,0
+HAYW.US,D,20220701,000000,14.36,14.75,14.31,14.5,784772,0
+HAYW.US,D,20220705,000000,14.25,14.36,13.73,14.22,1779248,0
+HAYW.US,D,20220706,000000,14.19,14.36,13.875,14.03,1795452,0
+HAYW.US,D,20220707,000000,14.2,14.68,14.2,14.57,1101406,0
+HAYW.US,D,20220708,000000,14.51,14.56,14.14,14.25,939198,0
+HAYW.US,D,20220711,000000,14.18,14.23,13.925,14.01,1346749,0
+HAYW.US,D,20220712,000000,13.98,14.19,13.92,13.95,842661,0
+HAYW.US,D,20220713,000000,13.72,14.075,13.46,13.9,572277,0
+HAYW.US,D,20220714,000000,13.39,13.819,13.19,13.78,1089742,0
+HAYW.US,D,20220715,000000,14.06,14.13,13.86,13.95,1088805,0
+HAYW.US,D,20220718,000000,14.09,14.37,14.06,14.12,663916,0
+HAYW.US,D,20220719,000000,14.36,14.77,14.27,14.75,837054,0
+HAYW.US,D,20220720,000000,14.81,15.17,14.81,14.96,688642,0
+HAYW.US,D,20220721,000000,14.96,14.96,13.68,13.73,3077235,0
+HAYW.US,D,20220722,000000,13.76,13.87,13.45,13.54,2046932,0
+HAYW.US,D,20220725,000000,13.58,13.635,13.04,13.36,1921211,0
+HAYW.US,D,20220726,000000,13.31,13.31,12.96,13.16,2530875,0
+HAYW.US,D,20220727,000000,13.22,13.83,13.18,13.71,1686436,0
+HAYW.US,D,20220728,000000,12.4,12.4,10.48,11.21,6658820,0
+HAYW.US,D,20220729,000000,11.23,11.79,10.97,11.67,2791373,0
+HAYW.US,D,20220801,000000,11.49,11.955,11.41,11.52,2492005,0
+HAYW.US,D,20220802,000000,11.42,11.815,11.38,11.57,1808170,0
+HAYW.US,D,20220803,000000,11.68,11.86,11.52,11.71,1610976,0
+HAYW.US,D,20220804,000000,11.67,11.78,11.55,11.65,3269487,0
+HAYW.US,D,20220805,000000,11.56,11.64,11.34,11.57,1067470,0
+HAYW.US,D,20220808,000000,11.61,12.32,11.61,12.01,1369904,0
+HAYW.US,D,20220809,000000,11.86,11.94,11.245,11.43,1280129,0
+HAYW.US,D,20220810,000000,11.66,11.88,11.37,11.57,1312449,0
+HAYW.US,D,20220811,000000,11.72,11.88,11.62,11.67,1291383,0
+HAYW.US,D,20220812,000000,11.77,12.23,11.71,12.18,1245860,0
+HAYW.US,D,20220815,000000,12.06,12.53,12.05,12.23,1352006,0
+HAYW.US,D,20220816,000000,12.15,12.355,11.9239,12.31,1556439,0
+HAYW.US,D,20220817,000000,12.17,12.27,12.02,12.2,1050751,0
+HAYW.US,D,20220818,000000,12.23,12.29,12.02,12.1,982079,0
+HAYW.US,D,20220819,000000,11.9,11.95,11.65,11.75,1623206,0
+HAYW.US,D,20220822,000000,11.49,11.566,11.31,11.46,1540508,0
+HAYW.US,D,20220823,000000,11.5,11.6812,10.96,11.03,913336,0
+HAYW.US,D,20220824,000000,11.01,11.09,10.885,11.05,736453,0
+HAYW.US,D,20220825,000000,11.18,11.37,11.06,11.34,522424,0
+HAYW.US,D,20220826,000000,11.4,11.4,10.995,11,1382862,0
+HAYW.US,D,20220829,000000,10.87,10.97,10.695,10.7,891614,0
+HAYW.US,D,20220830,000000,10.76,10.9,10.71,10.8,1430210,0
+HAYW.US,D,20220831,000000,10.86,10.86,10.25,10.51,2112135,0
+HAYW.US,D,20220901,000000,10.45,10.465,10.13,10.3,1716115,0
+HAYW.US,D,20220902,000000,10.49,10.51,10.22,10.27,1173359,0
+HAYW.US,D,20220906,000000,10.35,10.88,10.35,10.7,1955680,0
+HAYW.US,D,20220907,000000,10.62,11.13,10.6,11.13,1687117,0
+HAYW.US,D,20220908,000000,11,11.36,10.99,11.34,1499114,0
+HAYW.US,D,20220909,000000,11.46,11.74,11.35,11.38,1174483,0
+HAYW.US,D,20220912,000000,11.45,11.74,11.44,11.47,1026941,0
+HAYW.US,D,20220913,000000,11,11.08,10.5,10.6,2506476,0
+HAYW.US,D,20220914,000000,10.58,10.7,10.21,10.26,2004886,0
+HAYW.US,D,20220915,000000,10.21,10.625,10.16,10.27,2046520,0
+HAYW.US,D,20220916,000000,10.22,10.335,10.065,10.08,4021639,0
+HAYW.US,D,20220919,000000,10,10.36,9.99,10.25,1732573,0
+HAYW.US,D,20220920,000000,10.1,10.22,9.675,9.86,2518513,0
+HAYW.US,D,20220921,000000,10.05,10.28,9.83,9.9,1999331,0
+HAYW.US,D,20220922,000000,9.87,9.98,9.49,9.58,2230655,0
+HAYW.US,D,20220923,000000,9.35,9.48,8.95,9.22,3531905,0
+HAYW.US,D,20220926,000000,9.22,9.49,8.91,9,1838872,0
+HAYW.US,D,20220927,000000,9.14,9.235,8.995,9.14,1492493,0
+HAYW.US,D,20220928,000000,9.17,9.375,9.12,9.32,1009715,0
+HAYW.US,D,20220929,000000,9.16,9.2,8.74,8.93,1517059,0
+HAYW.US,D,20220930,000000,8.9,9.02,8.825,8.87,1975461,0
+HAYW.US,D,20221003,000000,9.05,9.545,8.91,9.41,1150223,0
+HAYW.US,D,20221004,000000,9.61,9.94,9.58,9.74,1748065,0
+HAYW.US,D,20221005,000000,9.52,9.69,9.26,9.53,1361409,0
+HAYW.US,D,20221006,000000,9.45,9.64,9.32,9.32,2002625,0
+HAYW.US,D,20221007,000000,9.21,9.21,8.98,8.99,785733,0
+HAYW.US,D,20221010,000000,8.97,9.03,8.795,8.87,694417,0
+HAYW.US,D,20221011,000000,8.83,9.17,8.58,9.03,1531481,0
+HAYW.US,D,20221012,000000,9.02,9.07,8.79,8.87,1883974,0
+HAYW.US,D,20221013,000000,8.58,9.135,8.3,9,1396056,0
+HAYW.US,D,20221014,000000,8.85,8.86,8.56,8.73,2369044,0
+HAYW.US,D,20221017,000000,8.97,9.19,8.97,9.01,1412934,0
+HAYW.US,D,20221018,000000,8.66,9.29,8.66,9.01,2203297,0
+HAYW.US,D,20221019,000000,8.92,8.95,8.295,8.51,3139634,0
+HAYW.US,D,20221020,000000,8.57,8.69,7.99,8.13,2330164,0
+HAYW.US,D,20221021,000000,8.16,8.405,7.97,8.37,834333,0
+HAYW.US,D,20221024,000000,8.4,8.54,8.24,8.48,828037,0
+HAYW.US,D,20221025,000000,8.5,9.05,8.5,9.04,1640635,0
+HAYW.US,D,20221026,000000,9.02,9.385,8.94,9.21,1768638,0
+HAYW.US,D,20221027,000000,9.29,9.34,8.98,9.01,1694037,0
+HAYW.US,D,20221028,000000,9,9.35,8.928,9.31,1358549,0
+HAYW.US,D,20221031,000000,9.22,9.33,9.13,9.25,1515029,0
+HAYW.US,D,20221101,000000,9.89,10.49,9.15,9.16,2914158,0
+HAYW.US,D,20221102,000000,9.1,9.2964,8.775,8.87,1888018,0
+HAYW.US,D,20221103,000000,8.7,8.86,8.64,8.73,1333795,0
+HAYW.US,D,20221104,000000,8.85,9.05,8.76,8.98,1332318,0
+HAYW.US,D,20221107,000000,9.1,9.38,8.99,9.27,1269775,0
+HAYW.US,D,20221108,000000,9.35,9.61,9.27,9.55,1091713,0
+HAYW.US,D,20221109,000000,9.4,9.435,9.06,9.07,975912,0
+HAYW.US,D,20221110,000000,9.58,10.425,9.58,10.42,1490642,0
+HAYW.US,D,20221111,000000,10.42,10.88,10.42,10.74,1587850,0
+HAYW.US,D,20221114,000000,10.63,10.825,10.49,10.71,1715783,0
+HAYW.US,D,20221115,000000,11,11.09,10.58,10.6,1111626,0
+HAYW.US,D,20221116,000000,10.29,10.33,9.735,9.85,2058074,0
+HAYW.US,D,20221117,000000,9.61,9.725,9.57,9.61,1265956,0
+HAYW.US,D,20221118,000000,9.75,9.75,9.505,9.55,1114957,0
+HAYW.US,D,20221121,000000,9.47,9.62,9.43,9.62,1247292,0
+HAYW.US,D,20221122,000000,9.69,9.71,9.45,9.6,1224080,0
+HAYW.US,D,20221123,000000,9.55,9.81,9.49,9.73,425699,0
+HAYW.US,D,20221125,000000,9.69,9.83,9.6899,9.78,265620,0
+HAYW.US,D,20221128,000000,9.65,9.72,9.19,9.26,700738,0
+HAYW.US,D,20221129,000000,9.22,9.455,9.215,9.27,697877,0
+HAYW.US,D,20221130,000000,9.25,9.56,9.085,9.55,1406652,0
+HAYW.US,D,20221201,000000,9.64,9.85,9.5,9.58,1499823,0
+HAYW.US,D,20221202,000000,9.38,9.525,9.3,9.5,873652,0
+HAYW.US,D,20221205,000000,9.4,9.47,9.21,9.37,1524451,0
+HAYW.US,D,20221206,000000,9.41,9.42,9.025,9.07,1436824,0
+HAYW.US,D,20221207,000000,9.04,9.195,9.02,9.08,872841,0
+HAYW.US,D,20221208,000000,9.08,9.19,8.96,9.03,747990,0
+HAYW.US,D,20221209,000000,8.94,9.155,8.915,9.01,1035410,0
+HAYW.US,D,20221212,000000,8.98,9.335,8.96,9.27,1394351,0
+HAYW.US,D,20221213,000000,9.4,9.95,9.355,9.41,1858524,0
+HAYW.US,D,20221214,000000,9.44,9.53,9.23,9.36,1431152,0
+HAYW.US,D,20221215,000000,9.17,9.18,8.995,9,1429797,0
+HAYW.US,D,20221216,000000,8.89,9.15,8.825,9.15,2266118,0
+HAYW.US,D,20221219,000000,9.16,9.23,8.98,9.04,1152577,0
+HAYW.US,D,20221220,000000,8.91,9.5,8.9,9.32,2865239,0
+HAYW.US,D,20221221,000000,9.41,9.52,9.31,9.5,1689338,0
+HAYW.US,D,20221222,000000,9.37,9.41,9.13,9.28,1512066,0
+HAYW.US,D,20221223,000000,9.3,9.44,9.255,9.38,1148713,0
+HAYW.US,D,20221227,000000,9.34,9.45,9.19,9.29,1053086,0
+HAYW.US,D,20221228,000000,9.32,9.37,9.095,9.18,858325,0
+HAYW.US,D,20221229,000000,9.24,9.68,9.24,9.45,1517184,0
+HAYW.US,D,20221230,000000,9.31,9.57,9.31,9.4,1305610,0
+HAYW.US,D,20230103,000000,9.59,10,9.565,9.94,1990455,0
+HAYW.US,D,20230104,000000,10.7,11.28,10.5,11.08,4483268,0
+HAYW.US,D,20230105,000000,10.89,11.12,10.71,10.96,5946017,0
+HAYW.US,D,20230106,000000,11.03,11.37,10.87,11.22,1673043,0
+HAYW.US,D,20230109,000000,11.42,11.955,11.31,11.6,3266230,0
+HAYW.US,D,20230110,000000,11.46,12.005,11.43,11.9,1827820,0
+HAYW.US,D,20230111,000000,11.99,12.38,11.98,12.37,2465121,0
+HAYW.US,D,20230112,000000,12.5,12.6,12.11,12.37,2944486,0
+HAYW.US,D,20230113,000000,12.33,12.46,12.1625,12.33,1614749,0
+HAYW.US,D,20230117,000000,12.33,12.46,12.21,12.44,1145562,0
+HAYW.US,D,20230118,000000,12.5,12.59,12.27,12.3,1404826,0
+HAYW.US,D,20230119,000000,12.18,12.47,12.1,12.47,1932832,0
+HAYW.US,D,20230120,000000,12.63,13.05,12.44,12.95,3076047,0
+HAYW.US,D,20230123,000000,12.99,13.2,12.78,12.96,2135461,0
+HAYW.US,D,20230124,000000,12.88,12.97,12.74,12.84,1437323,0
+HAYW.US,D,20230125,000000,12.61,12.89,12.52,12.7,1209156,0
+HAYW.US,D,20230126,000000,12.73,12.83,12.425,12.83,1427832,0
+HAYW.US,D,20230127,000000,12.83,13.23,12.83,13.12,1603343,0
+HAYW.US,D,20230130,000000,12.86,13.125,12.7,13,1212662,0
+HAYW.US,D,20230131,000000,13.08,13.51,13.05,13.49,1739959,0
+HAYW.US,D,20230201,000000,13.48,14.135,13.475,13.95,2170228,0
+HAYW.US,D,20230202,000000,14.16,14.97,14.06,14.58,2435181,0
+HAYW.US,D,20230203,000000,14.29,14.41,13.99,14.05,1844580,0
+HAYW.US,D,20230206,000000,13.56,13.69,13.03,13.59,2708847,0
+HAYW.US,D,20230207,000000,13.5,13.695,13.275,13.54,1923092,0
+HAYW.US,D,20230208,000000,13.5,13.57,13.255,13.42,1541832,0
+HAYW.US,D,20230209,000000,13.6,13.68,13.13,13.14,1154774,0
+HAYW.US,D,20230210,000000,13.04,13.13,12.91,12.98,1190338,0
+HAYW.US,D,20230213,000000,13,13.255,12.95,13.18,733818,0
+HAYW.US,D,20230214,000000,13.14,13.32,12.93,13.28,1021104,0
+HAYW.US,D,20230215,000000,13.15,13.3575,13.07,13.31,637694,0
+HAYW.US,D,20230216,000000,13.01,13.39,12.97,13.3,1210461,0
+HAYW.US,D,20230217,000000,13.25,13.335,13.09,13.11,939003,0
+HAYW.US,D,20230221,000000,12.89,13.08,12.37,12.4,2397471,0
+HAYW.US,D,20230222,000000,12.47,12.69,12.4,12.51,924082,0
+HAYW.US,D,20230223,000000,12.61,12.615,12.225,12.46,1172211,0
+HAYW.US,D,20230224,000000,12.22,12.525,12.11,12.45,778092,0
+HAYW.US,D,20230227,000000,12.6,12.79,12.485,12.69,1723929,0
+HAYW.US,D,20230228,000000,12.33,13.14,11.81,12.31,3053280,0
+HAYW.US,D,20230301,000000,12.49,12.65,12.08,12.16,1854162,0
+HAYW.US,D,20230302,000000,11.34,11.82,11.24,11.81,12798066,0
+HAYW.US,D,20230303,000000,12,12.39,11.88,12.25,3771840,0
+HAYW.US,D,20230306,000000,12.35,12.4,11.74,11.83,2256420,0
+HAYW.US,D,20230307,000000,11.81,11.96,11.71,11.81,1774296,0
+HAYW.US,D,20230308,000000,11.85,12.09,11.72,12.04,1941604,0
+HAYW.US,D,20230309,000000,12.16,12.17,11.72,11.76,1464993,0
+HAYW.US,D,20230310,000000,11.73,11.76,11.33,11.43,1817488,0
+HAYW.US,D,20230313,000000,11.23,11.515,11.065,11.34,1731719,0
+HAYW.US,D,20230314,000000,11.6,11.68,11.355,11.45,1946981,0
+HAYW.US,D,20230315,000000,11.21,11.46,11.16,11.43,1454697,0
+HAYW.US,D,20230316,000000,11.29,11.58,11.26,11.56,1610134,0
+HAYW.US,D,20230317,000000,11.32,11.545,11.29,11.37,1668252,0
+HAYW.US,D,20230320,000000,11.41,11.495,11.16,11.2,1498717,0
+HAYW.US,D,20230321,000000,11.36,11.455,11.23,11.39,1155660,0
+HAYW.US,D,20230322,000000,11.35,11.44,11.07,11.07,1312051,0
+HAYW.US,D,20230323,000000,11.23,11.37,10.93,11.02,807443,0
+HAYW.US,D,20230324,000000,10.87,11.035,10.77,10.95,787593,0
+HAYW.US,D,20230327,000000,11.11,11.14,10.925,11.01,844420,0
+HAYW.US,D,20230328,000000,11.02,11.12,10.975,11.09,1222977,0
+HAYW.US,D,20230329,000000,11.27,11.38,11.24,11.3,1202369,0
+HAYW.US,D,20230330,000000,11.44,11.44,11.265,11.29,882607,0
+HAYW.US,D,20230331,000000,11.38,11.79,11.28,11.72,1462703,0
+HAYW.US,D,20230403,000000,11.67,11.725,11.47,11.64,1854626,0
+HAYW.US,D,20230404,000000,11.68,11.71,11.31,11.39,1459774,0
+HAYW.US,D,20230405,000000,11.32,11.37,11.1,11.16,3606746,0
+HAYW.US,D,20230406,000000,11.08,11.09,10.75,11.08,1539283,0
+HAYW.US,D,20230410,000000,11.05,11.31,10.98,11.3,1179978,0
+HAYW.US,D,20230411,000000,11.36,11.46,11.23,11.27,1203272,0
+HAYW.US,D,20230412,000000,11.41,11.47,11.15,11.36,1564595,0
+HAYW.US,D,20230413,000000,11.38,11.41,11.21,11.34,828389,0
+HAYW.US,D,20230414,000000,11.31,11.445,10.965,11.03,1138939,0
+HAYW.US,D,20230417,000000,10.97,11.175,10.97,11.14,907483,0
+HAYW.US,D,20230418,000000,11.18,11.355,11.16,11.23,1780285,0
+HAYW.US,D,20230419,000000,11.14,11.26,11.085,11.15,968826,0
+HAYW.US,D,20230420,000000,11.02,11.19,10.845,11.18,1276960,0
+HAYW.US,D,20230421,000000,11.27,11.68,11.21,11.63,1742988,0
+HAYW.US,D,20230424,000000,11.59,11.86,11.585,11.7,1164217,0
+HAYW.US,D,20230425,000000,11.65,11.735,11.57,11.66,2049423,0
+HAYW.US,D,20230426,000000,11.54,11.595,11.22,11.22,2017185,0
+HAYW.US,D,20230427,000000,11.34,11.95,11.29,11.91,1793596,0
+HAYW.US,D,20230428,000000,11.94,12.12,11.88,12.04,1464436,0
+HAYW.US,D,20230501,000000,12.09,12.2,11.835,11.99,1394503,0
+HAYW.US,D,20230502,000000,11.93,12.13,11.865,12.06,1708695,0
+HAYW.US,D,20230503,000000,12.08,12.44,12.04,12.37,3245927,0
+HAYW.US,D,20230504,000000,12.37,13.4,11.66,11.88,3846775,0
+HAYW.US,D,20230505,000000,12,12.43,11.73,12.39,2194531,0
+HAYW.US,D,20230508,000000,11.84,11.95,11.55,11.6,7943282,0
+HAYW.US,D,20230509,000000,11.57,11.87,11.4903,11.83,4932953,0
+HAYW.US,D,20230510,000000,11.99,11.99,11.41,11.49,2303599,0
+HAYW.US,D,20230511,000000,11.46,11.52,11.03,11.19,2774178,0
+HAYW.US,D,20230512,000000,11.26,11.48,11.155,11.47,2522385,0
+HAYW.US,D,20230515,000000,11.47,11.6,11.245,11.58,2189357,0
+HAYW.US,D,20230516,000000,11.51,11.6,11.26,11.41,1967484,0
+HAYW.US,D,20230517,000000,11.42,11.855,11.34,11.82,2259349,0
+HAYW.US,D,20230518,000000,11.88,12.16,11.63,12.14,2237806,0
+HAYW.US,D,20230519,000000,12.24,12.24,11.78,11.79,1634416,0
+HAYW.US,D,20230522,000000,11.77,11.885,11.69,11.75,1005043,0
+HAYW.US,D,20230523,000000,11.72,11.86,11.51,11.72,1900531,0
+HAYW.US,D,20230524,000000,11.71,11.72,11.11,11.38,1468833,0
+HAYW.US,D,20230525,000000,11.46,11.5,11.19,11.34,1007061,0
+HAYW.US,D,20230526,000000,11.34,11.44,11.24,11.33,893840,0
+HAYW.US,D,20230530,000000,11.48,11.515,11.29,11.31,923417,0
+HAYW.US,D,20230531,000000,11.25,11.35,10.82,10.86,1827811,0
+HAYW.US,D,20230601,000000,10.82,10.825,10.52,10.7,1634221,0
+HAYW.US,D,20230602,000000,10.86,11.39,10.86,11.37,1436014,0
+HAYW.US,D,20230605,000000,11.34,11.34,11.085,11.14,1435093,0
+HAYW.US,D,20230606,000000,11.05,11.61,11.02,11.38,1345519,0
+HAYW.US,D,20230607,000000,11.46,11.88,11.39,11.79,1589217,0
+HAYW.US,D,20230608,000000,11.74,11.77,11.185,11.3,1573754,0
+HAYW.US,D,20230609,000000,11.3,11.35,10.985,11.03,879221,0
+HAYW.US,D,20230612,000000,11.07,11.16,10.76,11.07,1581852,0
+HAYW.US,D,20230613,000000,11.12,11.41,11.04,11.29,1138396,0
+HAYW.US,D,20230614,000000,11.37,11.47,11.035,11.1,921272,0
+HAYW.US,D,20230615,000000,11.07,11.4,10.98,11.35,817199,0
+HAYW.US,D,20230616,000000,11.43,11.51,11.2,11.43,1214820,0
+HAYW.US,D,20230620,000000,11.3,11.4375,11.255,11.36,745590,0
+HAYW.US,D,20230621,000000,11.29,11.575,11.25,11.5,936038,0
+HAYW.US,D,20230622,000000,11.5,11.78,11.35,11.53,1919294,0
+HAYW.US,D,20230623,000000,11.33,11.6575,11.33,11.56,3412023,0
+HAYW.US,D,20230626,000000,11.52,11.78,11.335,11.44,857193,0
+HAYW.US,D,20230627,000000,11.52,11.98,11.48,11.94,1011315,0
+HAYW.US,D,20230628,000000,11.99,12.34,11.9,12.33,1872153,0
+HAYW.US,D,20230629,000000,12.32,12.69,12.32,12.65,2142955,0
+HAYW.US,D,20230630,000000,12.8,12.95,12.645,12.85,1734272,0
+HAYW.US,D,20230703,000000,12.76,12.91,12.53,12.7,640521,0
+HAYW.US,D,20230705,000000,12.61,12.76,12.56,12.58,1900386,0
+HAYW.US,D,20230706,000000,12.45,12.45,12.07,12.22,2137414,0
+HAYW.US,D,20230707,000000,12.27,12.61,12.27,12.46,1425946,0
+HAYW.US,D,20230710,000000,12.42,13.3,12.42,13.27,1520648,0
+HAYW.US,D,20230711,000000,13.45,13.54,13.33,13.33,1414537,0
+HAYW.US,D,20230712,000000,13.51,13.68,13.27,13.64,1322038,0
+HAYW.US,D,20230713,000000,13.57,13.615,13.3,13.56,1546517,0
+HAYW.US,D,20230714,000000,13,13.13,12.32,12.49,4067128,0
+HAYW.US,D,20230717,000000,12.47,12.525,12.31,12.46,1410885,0
+HAYW.US,D,20230718,000000,12.5,12.655,12.115,12.24,1825973,0
+HAYW.US,D,20230719,000000,12.34,12.37,12.095,12.33,1694352,0
+HAYW.US,D,20230720,000000,12.21,12.53,12.095,12.5,2018087,0
+HAYW.US,D,20230721,000000,12.63,12.83,12.415,12.81,985960,0
+HAYW.US,D,20230724,000000,12.79,12.92,12.525,12.63,1265522,0
+HAYW.US,D,20230725,000000,12.64,13.07,12.6,13,1871628,0
+HAYW.US,D,20230726,000000,13,13.33,12.98,13.24,1049807,0
+HAYW.US,D,20230727,000000,13.36,13.48,13.16,13.35,2134117,0
+HAYW.US,D,20230728,000000,13.51,13.73,13.265,13.32,1924317,0
+HAYW.US,D,20230731,000000,13.38,13.43,13.215,13.36,1224490,0
+HAYW.US,D,20230801,000000,13.35,13.59,13.26,13.44,2116540,0
+HAYW.US,D,20230802,000000,13.89,14.4,13.24,13.89,4239117,0
+HAYW.US,D,20230803,000000,14.26,14.825,14.01,14.69,5690379,0
+HAYW.US,D,20230804,000000,13.905,14.82,13.84,14.58,13460062,0
+HAYW.US,D,20230807,000000,14.63,15.215,14.575,15.12,6828197,0
+HAYW.US,D,20230808,000000,14.92,15.1,14.575,14.96,4441026,0
+HAYW.US,D,20230809,000000,14.89,14.98,14.485,14.76,3040569,0
+HAYW.US,D,20230810,000000,14.83,14.92,14.36,14.41,3230453,0
+HAYW.US,D,20230811,000000,14.28,14.525,14.25,14.4,1868265,0
+HAYW.US,D,20230814,000000,14.32,14.42,14.24,14.39,1778808,0
+HAYW.US,D,20230815,000000,14.33,14.33,14.12,14.18,1424993,0
+HAYW.US,D,20230816,000000,14.08,14.2782,13.97,14.03,1417850,0
+HAYW.US,D,20230817,000000,14.04,14.14,13.77,13.78,1744295,0
+HAYW.US,D,20230818,000000,13.62,13.88,13.57,13.87,1343286,0
+HAYW.US,D,20230821,000000,13.84,14.045,13.765,13.86,1198723,0
+HAYW.US,D,20230822,000000,13.9,14.02,13.775,13.9,2026001,0
+HAYW.US,D,20230823,000000,13.91,14.19,13.885,14.11,1058415,0
+HAYW.US,D,20230824,000000,14.11,14.15,13.78,13.81,951872,0
+HAYW.US,D,20230825,000000,13.95,14.04,13.64,13.81,869972,0
+HAYW.US,D,20230828,000000,13.84,14.035,13.75,13.99,981352,0
+HAYW.US,D,20230829,000000,13.93,14.325,13.852,14.31,981279,0
+HAYW.US,D,20230830,000000,14.3,14.615,14.22,14.54,1460583,0
+HAYW.US,D,20230831,000000,14.52,14.89,14.52,14.8,1690091,0
+HAYW.US,D,20230901,000000,14.89,15.205,14.85,14.91,2016173,0
+HAYW.US,D,20230905,000000,14.79,15.05,14.13,14.19,1890818,0
+HAYW.US,D,20230906,000000,14.28,14.33,13.995,14.09,1354139,0
+HAYW.US,D,20230907,000000,14.08,14.13,13.67,13.85,1812518,0
+HAYW.US,D,20230908,000000,13.87,14.155,13.8,13.97,1488323,0
+HAYW.US,D,20230911,000000,14.03,14.07,13.75,13.79,1368175,0
+HAYW.US,D,20230912,000000,13.83,13.87,13.53,13.61,1327872,0
+HAYW.US,D,20230913,000000,13.64,13.67,13.315,13.63,2011060,0
+HAYW.US,D,20230914,000000,13.79,14.27,13.785,14.11,2298565,0
+HAYW.US,D,20230915,000000,14.04,14.04,13.73,14.02,4737781,0
+HAYW.US,D,20230918,000000,14.02,14.245,13.97,14.11,1901894,0
+HAYW.US,D,20230919,000000,14.12,14.3,13.93,14.08,1489432,0
+HAYW.US,D,20230920,000000,14.21,14.36,13.95,13.98,1744687,0
+HAYW.US,D,20230921,000000,13.81,13.81,13.49,13.5,1868637,0
+HAYW.US,D,20230922,000000,13.58,13.795,13.58,13.67,1179774,0
+HAYW.US,D,20230925,000000,13.59,13.85,13.58,13.63,1523538,0
+HAYW.US,D,20230926,000000,13.5,13.725,13.345,13.41,1589567,0
+HAYW.US,D,20230927,000000,14.5,14.695,14.34,14.48,10298002,0
+HAYW.US,D,20230928,000000,14.46,14.78,14.11,14.54,29996169,0
+HAYW.US,D,20230929,000000,14.62,14.73,14.1,14.1,4409854,0
+HAYW.US,D,20231002,000000,14.01,14.25,13.85,13.97,3965487,0
+HAYW.US,D,20231003,000000,13.77,13.91,13.215,13.23,3896115,0
+HAYW.US,D,20231004,000000,13.29,13.38,13.085,13.23,2423132,0
+HAYW.US,D,20231005,000000,13.19,13.26,12.995,13.22,2006104,0
+HAYW.US,D,20231006,000000,13.12,13.22,12.775,12.85,3195140,0
+HAYW.US,D,20231009,000000,12.71,12.98,12.45,12.97,1940545,0
+HAYW.US,D,20231010,000000,13,13.42,13,13.19,1527630,0
+HAYW.US,D,20231011,000000,13.11,13.46,13.085,13.44,1898344,0
+HAYW.US,D,20231012,000000,13.41,13.42,12.75,12.91,2052486,0
+HAYW.US,D,20231013,000000,13.05,13.05,12.73,12.76,1179589,0
+HAYW.US,D,20231016,000000,12.99,13.13,12.78,12.99,966917,0
+HAYW.US,D,20231017,000000,12.88,13.335,12.81,12.89,2421596,0
+HAYW.US,D,20231018,000000,12.72,12.75,12.42,12.55,2503910,0
+HAYW.US,D,20231019,000000,12.56,12.9975,12.4275,12.74,2985338,0
+HAYW.US,D,20231020,000000,12.58,12.81,12.53,12.59,2024130,0
+HAYW.US,D,20231023,000000,12.59,12.85,12.4177,12.5,1357664,0
+HAYW.US,D,20231024,000000,12.56,12.64,11.84,11.87,2770525,0
+HAYW.US,D,20231025,000000,11.75,11.86,11.53,11.54,1977107,0
+HAYW.US,D,20231026,000000,11.63,11.755,11.47,11.54,2363304,0
+HAYW.US,D,20231027,000000,11.58,11.61,11.35,11.39,2120050,0
+HAYW.US,D,20231030,000000,11.5,11.575,10.99,11.5,5167227,0
+HAYW.US,D,20231031,000000,9.92,10.66,9.8,10.5,11528580,0
+HAYW.US,D,20231101,000000,10.595,10.65,10.28,10.6,4484530,0
+HAYW.US,D,20231102,000000,10.88,11.165,10.81,11.05,3254389,0
+HAYW.US,D,20231103,000000,11.34,11.615,11.14,11.14,2679223,0
+HAYW.US,D,20231106,000000,11.11,11.12,10.67,10.68,2038087,0
+HAYW.US,D,20231107,000000,10.61,10.75,10.54,10.71,2650864,0
+HAYW.US,D,20231108,000000,10.68,10.835,10.61,10.8,1441584,0
+HAYW.US,D,20231109,000000,10.82,10.885,10.565,10.6,2163927,0
+HAYW.US,D,20231110,000000,10.71,11.02,10.66,10.98,1360359,0
+HAYW.US,D,20231113,000000,10.89,10.98,10.72,10.75,1755664,0
+HAYW.US,D,20231114,000000,11.18,11.745,11.16,11.55,3358055,0
+HAYW.US,D,20231115,000000,11.52,11.995,11.29,11.77,2303567,0
+HAYW.US,D,20231116,000000,11.68,11.755,11.48,11.55,1146528,0
+HAYW.US,D,20231117,000000,11.68,11.7325,11.535,11.66,1040733,0
+HAYW.US,D,20231120,000000,11.68,11.795,11.56,11.74,1280060,0
+HAYW.US,D,20231121,000000,11.64,11.8,11.55,11.59,951596,0
+HAYW.US,D,20231122,000000,11.7,11.8,11.6,11.7,837693,0
+HAYW.US,D,20231124,000000,11.74,11.975,11.68,11.91,556927,0
+HAYW.US,D,20231127,000000,11.82,12.005,11.73,11.92,1292999,0
+HAYW.US,D,20231128,000000,11.85,11.9,11.695,11.85,1917536,0
+HAYW.US,D,20231129,000000,11.68,12.025,11.54,11.68,2177206,0
+HAYW.US,D,20231130,000000,11.71,11.88,11.55,11.79,1873759,0
+HAYW.US,D,20231201,000000,11.74,12.29,11.7,12.29,1180518,0
+HAYW.US,D,20231204,000000,12.24,12.64,12.24,12.62,2020477,0
+HAYW.US,D,20231205,000000,12.57,12.77,12.475,12.48,1879564,0
+HAYW.US,D,20231206,000000,12.58,12.93,12.58,12.68,1625828,0
+HAYW.US,D,20231207,000000,12.68,12.945,12.59,12.9,2214461,0
+HAYW.US,D,20231208,000000,12.8,13.03,12.625,12.75,1549957,0
+HAYW.US,D,20231211,000000,12.76,12.8,12.512,12.65,1550261,0
+HAYW.US,D,20231212,000000,12.63,12.6458,12.12,12.14,2290285,0
+HAYW.US,D,20231213,000000,12.14,12.48,11.86,12.37,4135545,0
+HAYW.US,D,20231214,000000,12.62,13.315,12.58,13.27,4143007,0
+HAYW.US,D,20231215,000000,13.32,13.43,13.17,13.32,3634633,0
+HAYW.US,D,20231218,000000,13.33,13.355,12.925,13.27,2233413,0
+HAYW.US,D,20231219,000000,13.38,13.65,13.345,13.36,2082673,0
+HAYW.US,D,20231220,000000,13.07,13.51,12.98,13.17,1272794,0
+HAYW.US,D,20231221,000000,13.43,13.535,13.325,13.51,1102655,0
+HAYW.US,D,20231222,000000,13.67,13.69,13.3701,13.54,1331170,0
+HAYW.US,D,20231226,000000,13.64,13.79,13.56,13.76,1116422,0
+HAYW.US,D,20231227,000000,13.86,13.91,13.73,13.78,727015,0
+HAYW.US,D,20231228,000000,13.72,13.79,13.605,13.7,976286,0
+HAYW.US,D,20231229,000000,13.64,13.755,13.565,13.6,817798,0
+HAYW.US,D,20240102,000000,13.47,13.51,13.14,13.24,1177043,0
+HAYW.US,D,20240103,000000,13.04,13.07,12.69,12.73,1219027,0
+HAYW.US,D,20240104,000000,12.65,12.83,12.59,12.73,1235596,0
+HAYW.US,D,20240105,000000,12.69,12.92,12.67,12.73,928806,0
+HAYW.US,D,20240108,000000,12.6,12.85,12.505,12.84,1526910,0
+HAYW.US,D,20240109,000000,12.73,13.02,12.6201,12.84,1207137,0
+HAYW.US,D,20240110,000000,12.75,13.1,12.7,13.09,992061,0
+HAYW.US,D,20240111,000000,12.66,12.815,12.39,12.65,1884683,0
+HAYW.US,D,20240112,000000,12.91,12.91,12.47,12.58,906519,0
+HAYW.US,D,20240116,000000,12.4,12.495,12.005,12.1,2265171,0
+HAYW.US,D,20240117,000000,11.87,12.015,11.805,11.89,1645262,0
+HAYW.US,D,20240118,000000,11.99,12.13,11.87,12.13,1492207,0
+HAYW.US,D,20240119,000000,12.16,12.44,11.965,12.43,1228523,0
+HAYW.US,D,20240122,000000,12.57,12.76,12.57,12.62,1638419,0
+HAYW.US,D,20240123,000000,12.66,12.72,12.135,12.37,1447017,0
+HAYW.US,D,20240124,000000,12.53,12.53,12.075,12.13,1224676,0
+HAYW.US,D,20240125,000000,12.29,12.44,12.195,12.41,1406184,0
+HAYW.US,D,20240126,000000,12.5,12.69,12.43,12.59,2011906,0
+HAYW.US,D,20240129,000000,12.62,13.07,12.57,13.06,1746059,0
+HAYW.US,D,20240130,000000,13.01,13.045,12.655,12.85,1986500,0
+HAYW.US,D,20240131,000000,12.81,12.91,12.515,12.52,1613982,0
+HAYW.US,D,20240201,000000,12.65,12.75,12.38,12.65,1382143,0
+HAYW.US,D,20240202,000000,12.49,12.74,12.21,12.71,1341176,0
+HAYW.US,D,20240205,000000,12.54,12.545,12.15,12.2,1203099,0
+HAYW.US,D,20240206,000000,12.17,12.43,12.15,12.41,1044638,0
+HAYW.US,D,20240207,000000,12.52,12.92,12.31,12.8,1101737,0
+HAYW.US,D,20240208,000000,12.86,13.24,12.78,13.1,1236106,0
+HAYW.US,D,20240209,000000,13.18,13.22,13.025,13.09,897670,0
+HAYW.US,D,20240212,000000,13.11,13.57,13.11,13.55,914280,0
+HAYW.US,D,20240213,000000,12.98,13.12,12.7,12.89,993803,0
+HAYW.US,D,20240214,000000,13.11,13.29,12.975,13.23,779113,0
+HAYW.US,D,20240215,000000,13.36,13.46,13.25,13.3,931802,0
+HAYW.US,D,20240216,000000,13.21,13.415,13.17,13.17,1012565,0
+HAYW.US,D,20240220,000000,12.95,13.07,12.885,13.06,657781,0
+HAYW.US,D,20240221,000000,13.04,13.07,12.88,12.97,790480,0
+HAYW.US,D,20240222,000000,13,13.05,12.46,12.69,1628958,0
+HAYW.US,D,20240223,000000,12.74,12.995,12.68,12.93,771385,0
+HAYW.US,D,20240226,000000,12.92,12.965,12.74,12.88,873833,0
+HAYW.US,D,20240227,000000,13.02,13.045,12.89,13,1201351,0
+HAYW.US,D,20240228,000000,12.97,13.26,12.915,13.09,1785226,0
+HAYW.US,D,20240229,000000,14.66,16.04,14.605,14.79,7332744,0
+HAYW.US,D,20240301,000000,14.92,14.92,14.12,14.33,5343032,0
+HAYW.US,D,20240304,000000,14.4,14.62,14.13,14.16,2168364,0
+HAYW.US,D,20240305,000000,14.09,14.235,13.86,13.87,1175510,0
+HAYW.US,D,20240306,000000,13.98,14.085,13.89,13.95,1190037,0
+HAYW.US,D,20240307,000000,14.04,14.32,14.04,14.26,1266968,0
+HAYW.US,D,20240308,000000,14.4,14.53,14.23,14.3,804224,0
+HAYW.US,D,20240311,000000,14.24,14.38,13.945,14.02,796455,0
+HAYW.US,D,20240312,000000,14.01,14.245,13.89,14.17,836314,0
+HAYW.US,D,20240313,000000,14.22,14.44,14.09,14.4,1098953,0
+HAYW.US,D,20240314,000000,14.37,14.56,14.15,14.26,1051869,0
+HAYW.US,D,20240315,000000,14.13,14.37,14.13,14.27,1323228,0
+HAYW.US,D,20240318,000000,14.28,14.53,14.12,14.2,942464,0
+HAYW.US,D,20240319,000000,14.16,14.46,14.12,14.44,796488,0
+HAYW.US,D,20240320,000000,14.48,14.73,14.326,14.72,673745,0
+HAYW.US,D,20240321,000000,14.86,15.35,14.73,15.24,1895440,0
+HAYW.US,D,20240322,000000,15.26,15.26,14.995,15.09,807360,0
+HAYW.US,D,20240325,000000,15.12,15.18,14.96,15.01,860436,0
+HAYW.US,D,20240326,000000,15.04,15.415,14.94,14.94,883348,0
+HAYW.US,D,20240327,000000,15.13,15.53,15.035,15.51,1391845,0
+HAYW.US,D,20240328,000000,15.49,15.67,15.21,15.31,991333,0
+HAYW.US,D,20240401,000000,15.35,15.365,14.99,15.01,2465233,0
+HAYW.US,D,20240402,000000,14.94,15.07,14.71,14.75,1471105,0
+HAYW.US,D,20240403,000000,14.7,14.81,14.605,14.81,1723062,0
+HAYW.US,D,20240404,000000,14.95,15.1,14.445,14.48,785260,0
+HAYW.US,D,20240405,000000,14.45,14.61,14.43,14.49,957176,0
+HAYW.US,D,20240408,000000,14.58,14.735,14.58,14.62,663649,0
+HAYW.US,D,20240409,000000,14.66,14.79,14.52,14.6,829234,0
+HAYW.US,D,20240410,000000,14.17,14.17,13.845,13.96,1358427,0
+HAYW.US,D,20240411,000000,13.94,14.15,13.895,14.03,1360402,0
+HAYW.US,D,20240412,000000,13.81,13.93,13.61,13.85,962655,0
+HAYW.US,D,20240415,000000,14.01,14.09,13.56,13.6,876659,0
+HAYW.US,D,20240416,000000,13.46,13.64,13.315,13.5,1027302,0
+HAYW.US,D,20240417,000000,13.58,13.59,13.185,13.25,1116409,0
+HAYW.US,D,20240418,000000,13.33,13.37,13.11,13.17,919547,0
+HAYW.US,D,20240419,000000,13.14,13.34,13.105,13.21,1159832,0
+HAYW.US,D,20240422,000000,13.3,13.575,13.18,13.43,1046719,0
+HAYW.US,D,20240423,000000,13.44,13.915,13.44,13.7,1334373,0
+HAYW.US,D,20240424,000000,13.64,13.79,13.405,13.59,1043377,0
+HAYW.US,D,20240425,000000,13.41,13.695,13.11,13.6,1659325,0
+HAYW.US,D,20240426,000000,13.64,13.9,13.59,13.77,1167557,0
+HAYW.US,D,20240429,000000,13.83,14.02,13.79,14,1520055,0
+HAYW.US,D,20240430,000000,13.84,14.16,13.56,13.58,1605888,0
+HAYW.US,D,20240501,000000,13.55,13.88,13.31,13.52,3091897,0
+HAYW.US,D,20240502,000000,13.77,13.83,13.175,13.72,1719932,0
+HAYW.US,D,20240503,000000,14.21,14.21,13.73,14.13,1468842,0
+HAYW.US,D,20240506,000000,14.23,14.49,14.22,14.41,1640694,0
+HAYW.US,D,20240507,000000,14.5,14.66,14.41,14.46,1209011,0
+HAYW.US,D,20240508,000000,14.28,14.565,14.24,14.51,1224912,0
+HAYW.US,D,20240509,000000,14.61,14.75,14.48,14.7,616293,0
+HAYW.US,D,20240510,000000,14.64,14.64,14.44,14.54,852711,0
+HAYW.US,D,20240513,000000,14.71,14.75,14.46,14.62,944613,0
+HAYW.US,D,20240514,000000,14.79,15.065,14.68,14.86,1505650,0
+HAYW.US,D,20240515,000000,15,15.165,14.94,15.01,1504962,0
+HAYW.US,D,20240516,000000,15.01,15.01,14.595,14.68,638504,0
+HAYW.US,D,20240517,000000,14.68,14.72,14.61,14.69,439082,0
+HAYW.US,D,20240520,000000,14.67,14.99,14.595,14.98,638744,0
+HAYW.US,D,20240521,000000,14.91,15.02,14.74,14.8,811402,0
+HAYW.US,D,20240522,000000,14.72,14.77,14.56,14.61,484441,0
+HAYW.US,D,20240523,000000,14.7,14.7,14.395,14.51,1030056,0
+HAYW.US,D,20240524,000000,14.59,14.67,14.49,14.59,543195,0
+HAYW.US,D,20240528,000000,14.64,14.7,14.13,14.19,1388339,0
+HAYW.US,D,20240529,000000,13.99,14.1,13.89,13.97,594479,0
+HAYW.US,D,20240530,000000,14.05,14.36,14.03,14.35,718569,0
+HAYW.US,D,20240531,000000,14.39,14.57,14.24,14.49,1008980,0
+HAYW.US,D,20240603,000000,14.61,14.675,13.68,14.39,1125966,0
+HAYW.US,D,20240604,000000,14.34,14.37,13.9,13.93,561172,0
+HAYW.US,D,20240605,000000,13.96,14.09,13.795,13.89,1185146,0
+HAYW.US,D,20240606,000000,13.84,13.87,13.41,13.45,584849,0
+HAYW.US,D,20240607,000000,13.22,13.41,13.19,13.2,746023,0
+HAYW.US,D,20240610,000000,13.08,13.25,13.05,13.25,580871,0
+HAYW.US,D,20240611,000000,13.17,13.255,13.01,13.15,642944,0
+HAYW.US,D,20240612,000000,13.56,13.86,13.45,13.56,706876,0
+HAYW.US,D,20240613,000000,13.54,13.59,13.185,13.33,517319,0
+HAYW.US,D,20240614,000000,13.09,13.215,13.04,13.18,851186,0
+HAYW.US,D,20240617,000000,13.08,13.19,12.94,13.14,763187,0
+HAYW.US,D,20240618,000000,13.16,13.365,13.11,13.34,639940,0
+HAYW.US,D,20240620,000000,13.3,13.35,13.09,13.17,908971,0
+HAYW.US,D,20240621,000000,13.17,13.28,13.055,13.26,1712835,0
+HAYW.US,D,20240624,000000,13.33,13.46,13.18,13.43,658360,0
+HAYW.US,D,20240625,000000,12.29,12.49,12.035,12.21,4159672,0
+HAYW.US,D,20240626,000000,12.1,12.3,12.045,12.13,1467753,0
+HAYW.US,D,20240627,000000,12.13,12.31,12.035,12.3,1396926,0
+HAYW.US,D,20240628,000000,12.45,12.525,12.19,12.3,2282926,0
+HAYW.US,D,20240701,000000,12.38,12.49,12.12,12.13,1386003,0
+HAYW.US,D,20240702,000000,12.05,12.195,12.035,12.09,998077,0
+HAYW.US,D,20240703,000000,12.1,12.35,12.1,12.21,826983,0
+HAYW.US,D,20240705,000000,12.14,12.18,11.96,12.07,1093708,0
+HAYW.US,D,20240708,000000,12.2,12.455,12.14,12.37,2077747,0
+HAYW.US,D,20240709,000000,12.37,12.585,12.345,12.37,2131375,0
+HAYW.US,D,20240710,000000,12.44,12.54,12.29,12.5,1351553,0
+HAYW.US,D,20240711,000000,12.82,13.015,12.75,12.98,945034,0
+HAYW.US,D,20240712,000000,13.14,13.345,13.115,13.22,1370088,0
+HAYW.US,D,20240715,000000,13.3,13.675,13.19,13.48,1415558,0
+HAYW.US,D,20240716,000000,13.64,14.0699,13.46,13.81,2230569,0
+HAYW.US,D,20240717,000000,13.63,13.98,13.5,13.51,1274106,0
+HAYW.US,D,20240718,000000,13.25,13.4,12.215,12.29,3007073,0
+HAYW.US,D,20240719,000000,12.25,12.4,12.04,12.04,2172883,0
+HAYW.US,D,20240722,000000,12.2,12.43,12.005,12.42,1306821,0
+HAYW.US,D,20240723,000000,12.32,12.75,12.32,12.67,1078439,0
+HAYW.US,D,20240724,000000,12.6,12.69,12.28,12.28,1143641,0
+HAYW.US,D,20240725,000000,12.4,12.96,12.315,12.81,1669858,0
+HAYW.US,D,20240726,000000,13.1,13.5575,13.07,13.46,1701959,0
+HAYW.US,D,20240729,000000,13.5,13.75,13.41,13.49,2132068,0
+HAYW.US,D,20240730,000000,14.71,15.4,14.29,14.76,7292429,0
+HAYW.US,D,20240731,000000,14.98,15.26,14.72,14.79,3548099,0
+HAYW.US,D,20240801,000000,14.54,15.02,14.175,14.33,2155996,0
+HAYW.US,D,20240802,000000,13.93,14.13,13.655,14.1,1512785,0
+HAYW.US,D,20240805,000000,13.14,13.9,13.03,13.86,1284584,0
+HAYW.US,D,20240806,000000,13.81,14.295,13.66,13.98,1690925,0
+HAYW.US,D,20240807,000000,14.16,14.38,13.81,13.85,1127438,0
+HAYW.US,D,20240808,000000,13.98,14.18,13.92,14.07,1798686,0
+HAYW.US,D,20240809,000000,14.1,14.165,13.88,14.05,1487585,0
+HAYW.US,D,20240812,000000,14,14.13,13.84,13.91,1261242,0
+HAYW.US,D,20240813,000000,14.02,14.105,13.835,14.04,1093662,0
+HAYW.US,D,20240814,000000,14.15,14.29,13.885,14.03,1442019,0
+HAYW.US,D,20240815,000000,14.36,14.36,14.04,14.16,1861030,0
+HAYW.US,D,20240816,000000,14.07,14.22,14,14.05,945677,0
+HAYW.US,D,20240819,000000,14.11,14.36,14.02,14.18,1281901,0
+HAYW.US,D,20240820,000000,14.18,14.23,14.05,14.18,591628,0
+HAYW.US,D,20240821,000000,14.27,14.465,14.21,14.46,605040,0
+HAYW.US,D,20240822,000000,14.42,14.545,14.28,14.41,829137,0
+HAYW.US,D,20240823,000000,14.51,15.085,14.4,15.01,821324,0
+HAYW.US,D,20240826,000000,15.16,15.31,14.965,15.02,1023597,0
+HAYW.US,D,20240827,000000,15,15.01,14.715,14.83,688410,0
+HAYW.US,D,20240828,000000,14.68,14.91,14.67,14.7,1170182,0
+HAYW.US,D,20240829,000000,14.81,14.9,14.6,14.68,883304,0
+HAYW.US,D,20240830,000000,14.82,14.8799,14.655,14.84,1208853,0
+HAYW.US,D,20240903,000000,14.8,14.8,14.025,14.18,1181400,0
+HAYW.US,D,20240904,000000,14.11,14.43,14.1,14.25,1305558,0
+HAYW.US,D,20240905,000000,14.25,14.37,14.12,14.18,1283206,0
+HAYW.US,D,20240906,000000,14.18,14.43,13.85,13.95,1394886,0
+HAYW.US,D,20240909,000000,13.99,14.18,13.79,14.08,1207555,0
+HAYW.US,D,20240910,000000,14.19,14.32,14.01,14.11,1158386,0
+HAYW.US,D,20240911,000000,14.03,14.155,13.8,14.03,2488529,0
+HAYW.US,D,20240912,000000,13.95,14.1,13.47,13.68,2290429,0
+HAYW.US,D,20240913,000000,13.86,13.89,12.92,13.56,6429202,0
+HAYW.US,D,20240916,000000,13.7,13.95,13.47,13.58,3177859,0
+HAYW.US,D,20240917,000000,13.7,14.19,13.7,14.14,2459548,0
+HAYW.US,D,20240918,000000,14.17,15.04,14.12,14.72,2658447,0
+HAYW.US,D,20240919,000000,15.07,15.25,14.91,15.04,3165147,0
+HAYW.US,D,20240920,000000,14.98,15.09,14.73,14.75,5216831,0
+HAYW.US,D,20240923,000000,14.8,14.92,14.66,14.74,1459110,0
+HAYW.US,D,20240924,000000,14.79,14.96,14.76,14.82,929171,0
+HAYW.US,D,20240925,000000,14.74,14.8,14.405,14.46,1524571,0
+HAYW.US,D,20240926,000000,14.61,14.815,14.54,14.8,1083133,0
+HAYW.US,D,20240927,000000,14.99,15.445,14.98,15.26,1974839,0
+HAYW.US,D,20240930,000000,15.175,15.495,15.11,15.34,1972171,0
+HAYW.US,D,20241001,000000,15.29,15.39,15.05,15.18,1248406,0
+HAYW.US,D,20241002,000000,15.1,15.21,14.94,15,907070,0
+HAYW.US,D,20241003,000000,14.88,15,14.75,14.89,1568016,0
+HAYW.US,D,20241004,000000,14.97,15.04,14.61,14.79,1035910,0
+HAYW.US,D,20241007,000000,14.69,14.725,14.435,14.7,1671376,0
+HAYW.US,D,20241008,000000,14.68,14.77,14.51,14.64,1111537,0
+HAYW.US,D,20241009,000000,14.69,14.72,14.43,14.5,1035196,0
+HAYW.US,D,20241010,000000,14.28,14.62,14.15,14.58,1595193,0
+HAYW.US,D,20241011,000000,14.56,14.89,14.475,14.76,685506,0
+HAYW.US,D,20241014,000000,14.76,15.02,14.63,15,630836,0
+HAYW.US,D,20241015,000000,15,15.41,14.97,15.13,1310770,0
+HAYW.US,D,20241016,000000,15.16,15.58,15.145,15.46,1243560,0
+HAYW.US,D,20241017,000000,15.44,15.67,15.3,15.65,1179452,0
+HAYW.US,D,20241018,000000,15.7,15.87,15.55,15.67,1527400,0
+HAYW.US,D,20241021,000000,15.56,15.71,15.24,15.32,967481,0
+HAYW.US,D,20241022,000000,15.18,15.31,15.06,15.21,1509671,0
+HAYW.US,D,20241023,000000,15.14,15.25,14.81,14.97,977819,0
+HAYW.US,D,20241024,000000,15.13,15.185,14.96,15.14,1775176,0
+HAYW.US,D,20241025,000000,15.14,15.18,14.795,14.83,984519,0
+HAYW.US,D,20241028,000000,14.92,15.01,14.72,14.8,1544648,0
+HAYW.US,D,20241029,000000,15.99,16.4,15.54,15.67,4604024,0
+HAYW.US,D,20241030,000000,16,16.85,15.89,16.6,6415252,0
+HAYW.US,D,20241031,000000,16.51,16.69,16.22,16.26,3244201,0
+HAYW.US,D,20241101,000000,16.39,16.56,16.12,16.15,2410417,0
+HAYW.US,D,20241104,000000,16.15,16.78,16.11,16.19,2232013,0
+HAYW.US,D,20241105,000000,16.06,16.375,15.88,16.28,1600433,0
+HAYW.US,D,20241106,000000,16.71,16.87,16.16,16.33,2295618,0
+HAYW.US,D,20241107,000000,16.29,16.49,16.03,16.21,3028274,0
+HAYW.US,D,20241108,000000,16.22,16.375,15.97,16.05,3010437,0
+HAYW.US,D,20241111,000000,16.11,16.25,15.83,15.99,2521855,0
+HAYW.US,D,20241112,000000,15.93,16.08,15.79,15.9,1892470,0
+HAYW.US,D,20241113,000000,15.92,16.215,15.78,15.78,2478310,0
+HAYW.US,D,20241114,000000,15.845,15.97,15.705,15.75,1984710,0
+HAYW.US,D,20241115,000000,15.73,16.07,15.63,16.06,2741591,0
+HAYW.US,D,20241118,000000,16.06,16.365,15.9182,16.1,1685904,0
+HAYW.US,D,20241119,000000,16.02,16.125,15.77,15.93,2620254,0
+HAYW.US,D,20241120,000000,15.96,16.18,15.71,15.75,1574062,0
+HAYW.US,D,20241121,000000,15.82,16.1,15.81,15.99,2283772,0
+HAYW.US,D,20241122,000000,16.07,16.17,15.88,16.06,2581247,0
+HAYW.US,D,20241125,000000,16.3,16.84,16.22,16.4,3657494,0
+HAYW.US,D,20241126,000000,16.28,16.42,15.91,16.33,2137153,0
+HAYW.US,D,20241127,000000,16.46,16.55,15.975,16.18,2115165,0
+HAYW.US,D,20241129,000000,16.26,16.35,16,16.16,1038170,0
+HAYW.US,D,20241202,000000,16.165,16.165,15.87,16,1856618,0
+HAYW.US,D,20241203,000000,16,16.15,15.93,15.98,1366270,0
+HAYW.US,D,20241204,000000,15.905,16.1,15.88,16.01,1524278,0
+HAYW.US,D,20241205,000000,15.925,15.985,15.78,15.79,1271907,0
+HAYW.US,D,20241206,000000,15.81,16.135,15.77,16.05,1758924,0
+HAYW.US,D,20241209,000000,16.125,16.2,15.94,15.99,1414575,0
+HAYW.US,D,20241210,000000,15.96,16.02,15.72,15.97,1615196,0
+HAYW.US,D,20241211,000000,16.08,16.29,15.8975,16.27,1629088,0
+HAYW.US,D,20241212,000000,16.34,16.55,16.2,16.52,1888591,0
+HAYW.US,D,20241213,000000,16.75,16.75,16.025,16.25,2151603,0
+HAYW.US,D,20241216,000000,16.39,16.39,16,16.19,2232960,0
+HAYW.US,D,20241217,000000,16.2,16.23,15.995,16.08,3524002,0
+HAYW.US,D,20241218,000000,16.18,16.22,15.48,15.5,3525690,0
+HAYW.US,D,20241219,000000,15.5,15.64,15.325,15.34,3891758,0
+HAYW.US,D,20241220,000000,15.3,15.66,15.3,15.44,2921836,0
+HAYW.US,D,20241223,000000,15.37,15.55,15.31,15.55,1440754,0
+HAYW.US,D,20241224,000000,15.41,15.49,15.29,15.45,738590,0
+HAYW.US,D,20241226,000000,15.45,15.615,15.33,15.59,1061577,0
+HAYW.US,D,20241227,000000,15.45,15.595,15.26,15.44,1039526,0
+HAYW.US,D,20241230,000000,15.35,15.475,15.185,15.28,1318888,0
+HAYW.US,D,20241231,000000,15.42,15.44,15.25,15.29,903178,0
+HAYW.US,D,20250102,000000,15.385,15.51,15.17,15.18,1253420,0
+HAYW.US,D,20250103,000000,15.29,15.35,14.97,15.2,1406633,0
+HAYW.US,D,20250106,000000,14.71,15.17,14.68,14.93,2292358,0
+HAYW.US,D,20250107,000000,14.9,14.97,14.67,14.76,1246442,0
+HAYW.US,D,20250108,000000,14.65,14.6901,14.43,14.5,1520127,0
+HAYW.US,D,20250110,000000,14.36,14.43,14.23,14.35,1141369,0
+HAYW.US,D,20250113,000000,14.32,14.35,14.2,14.31,1752821,0
+HAYW.US,D,20250114,000000,14.365,14.56,14.32,14.43,2378315,0
+HAYW.US,D,20250115,000000,14.775,14.955,14.72,14.88,1642435,0
+HAYW.US,D,20250116,000000,14.8,15.005,14.58,14.94,1050621,0
+HAYW.US,D,20250117,000000,15.03,15.22,15.03,15.1,1209543,0
+HAYW.US,D,20250121,000000,15.16,15.37,15.12,15.22,1692806,0
+HAYW.US,D,20250122,000000,15.22,15.23,15.11,15.17,1269349,0
+HAYW.US,D,20250123,000000,15.15,15.26,15.1,15.18,911673,0
+HAYW.US,D,20250124,000000,15.2,15.26,15.07,15.08,1685252,0
+HAYW.US,D,20250127,000000,14.94,15.45,14.94,15.22,1725707,0
+HAYW.US,D,20250128,000000,15.145,15.195,14.98,15.11,886336,0
+HAYW.US,D,20250129,000000,15.11,15.11,14.655,14.77,993794,0
+HAYW.US,D,20250130,000000,14.85,15.31,14.85,15.26,1521489,0
+HAYW.US,D,20250131,000000,15.255,15.36,15.05,15.06,1974434,0
+HAYW.US,D,20250203,000000,14.73,14.81,14.23,14.33,2021925,0
+HAYW.US,D,20250204,000000,14.2,14.535,14.2,14.25,1576413,0
+HAYW.US,D,20250205,000000,14.46,14.72,14.35,14.6,1550828,0
+HAYW.US,D,20250206,000000,14.675,14.7799,14.605,14.69,1059611,0
+HAYW.US,D,20250207,000000,14.66,14.66,14.125,14.16,1531908,0
+HAYW.US,D,20250210,000000,14.205,14.27,14.01,14.05,1865596,0
+HAYW.US,D,20250211,000000,14,14.48,13.9501,14.35,1317140,0
+HAYW.US,D,20250212,000000,14.12,14.19,13.89,14.1,1753941,0
+HAYW.US,D,20250213,000000,14.12,14.23,14,14.17,2548999,0
+HAYW.US,D,20250214,000000,14.2,14.54,14.19,14.5,1724863,0
+HAYW.US,D,20250218,000000,14.44,14.515,14.335,14.42,1508898,0
+HAYW.US,D,20250219,000000,14.345,14.725,14.27,14.68,1707105,0
+HAYW.US,D,20250220,000000,14.72,14.78,14.35,14.44,2359033,0
+HAYW.US,D,20250221,000000,14.56,14.56,14.15,14.25,1386836,0
+HAYW.US,D,20250224,000000,14.335,14.44,14.13,14.29,1925349,0
+HAYW.US,D,20250225,000000,14.45,14.49,14.22,14.41,1881115,0
+HAYW.US,D,20250226,000000,14.43,14.6,14.33,14.38,1448341,0
+HAYW.US,D,20250227,000000,15.62,15.62,14.435,14.76,3898667,0
+HAYW.US,D,20250228,000000,14.81,14.81,14.18,14.49,4140783,0
+HAYW.US,D,20250303,000000,14.51,14.95,14.51,14.64,2982992,0
+HAYW.US,D,20250304,000000,14.45,14.54,13.965,14.2,2948271,0
+HAYW.US,D,20250305,000000,14.29,14.645,14.255,14.64,2023553,0
+HAYW.US,D,20250306,000000,14.56,14.87,14.5,14.84,2751507,0
+HAYW.US,D,20250307,000000,14.71,15.135,14.63,15,2283069,0
+HAYW.US,D,20250310,000000,14.83,14.98,14.45,14.47,2310883,0
+HAYW.US,D,20250311,000000,14.47,14.55,14.04,14.19,1569228,0
+HAYW.US,D,20250312,000000,14.26,14.3,13.9,14.03,1540283,0
+HAYW.US,D,20250313,000000,14.035,14.12,13.61,13.64,1418049,0
+HAYW.US,D,20250314,000000,13.89,14.185,13.83,14.16,1212332,0
+HAYW.US,D,20250317,000000,14.181,14.31,14.08,14.25,1149384,0
+HAYW.US,D,20250318,000000,14.18,14.28,14.025,14.22,1126383,0
+HAYW.US,D,20250319,000000,14.28,14.47,14.11,14.41,1139588,0
+HAYW.US,D,20250320,000000,14.28,14.56,14.22,14.23,1274294,0
+HAYW.US,D,20250321,000000,14.17,14.17,13.89,13.99,1816659,0
+HAYW.US,D,20250324,000000,14.19,14.395,14.07,14.26,1375175,0
+HAYW.US,D,20250325,000000,14.245,14.53,14.235,14.4,1332725,0
+HAYW.US,D,20250326,000000,14.425,14.51,14.215,14.24,763497,0
+HAYW.US,D,20250327,000000,14.245,14.245,13.815,14.01,1761822,0
+HAYW.US,D,20250328,000000,13.98,14.04,13.7,13.74,1679067,0
+HAYW.US,D,20250331,000000,13.6,13.99,13.45,13.92,2656924,0
+HAYW.US,D,20250401,000000,13.905,13.905,13.555,13.67,2180684,0
+HAYW.US,D,20250402,000000,13.585,14.08,13.53,14.06,3329008,0
+HAYW.US,D,20250403,000000,13.19,13.2,12.13,12.43,5042101,0
+HAYW.US,D,20250404,000000,11.985,12.37,11.535,12.2,4820207,0
+HAYW.US,D,20250407,000000,11.665,12.27,11.43,11.72,2703785,0
+HAYW.US,D,20250408,000000,11.87,12.18,11.1,11.32,2459951,0
+HAYW.US,D,20250409,000000,11.29,12.5,11.105,12.4,3030119,0
+HAYW.US,D,20250410,000000,12.185,12.185,11.47,11.94,2537572,0
+HAYW.US,D,20250411,000000,11.92,12.16,11.55,12.04,2184423,0
+HAYW.US,D,20250414,000000,12.39,12.39,12.02,12.22,1907806,0
+HAYW.US,D,20250415,000000,12.14,12.385,12.04,12.12,1324276,0
+HAYW.US,D,20250416,000000,12.06,12.12,11.69,11.89,1206800,0
+HAYW.US,D,20250417,000000,11.9149,12.125,11.9149,12,969373,0
+HAYW.US,D,20250421,000000,11.85,11.95,11.39,11.6,1227821,0
+HAYW.US,D,20250422,000000,11.785,12.08,11.78,12.05,1834716,0
+HAYW.US,D,20250423,000000,12.42,12.87,12.35,12.5,2612362,0
+HAYW.US,D,20250424,000000,12.4,12.83,12.36,12.78,1485766,0
+HAYW.US,D,20250425,000000,12.72,12.91,12.63,12.89,1303126,0
+HAYW.US,D,20250428,000000,12.9125,13.18,12.89,13.16,1999945,0
+HAYW.US,D,20250429,000000,13.1,13.29,13.02,13.25,2258933,0
+HAYW.US,D,20250430,000000,13.02,13.39,12.935,13.33,2602008,0
+HAYW.US,D,20250501,000000,13.395,14.24,13.07,14.02,3777329,0
+HAYW.US,D,20250502,000000,14.09,14.305,13.99,14.04,2345441,0
+HAYW.US,D,20250505,000000,13.935,14.185,13.9,14.05,1353939,0
+HAYW.US,D,20250506,000000,13.93,14.13,13.815,13.82,1808694,0
+HAYW.US,D,20250507,000000,13.785,13.94,13.654,13.76,1613639,0
+HAYW.US,D,20250508,000000,13.82,14.28,13.82,14.05,1228502,0
+HAYW.US,D,20250509,000000,14.3,14.3,13.98,14.18,2155929,0
+HAYW.US,D,20250512,000000,14.83,14.97,14.575,14.74,2383665,0
+HAYW.US,D,20250513,000000,14.8,14.89,14.58,14.76,2294931,0
+HAYW.US,D,20250514,000000,14.65,14.83,14.46,14.47,986510,0
+HAYW.US,D,20250515,000000,14.47,14.49,14.28,14.34,1547746,0
+HAYW.US,D,20250516,000000,14.35,14.53,14.275,14.49,1899148,0
+HAYW.US,D,20250519,000000,14.275,14.49,14.23,14.43,1264236,0
+HAYW.US,D,20250520,000000,14.41,14.45,14.27,14.31,807721,0
+HAYW.US,D,20250521,000000,14.15,14.23,13.745,13.77,1027451,0
+HAYW.US,D,20250522,000000,13.735,13.78,13.57,13.74,1608829,0
+HAYW.US,D,20250523,000000,13.455,13.7,13.42,13.61,946760,0
+HAYW.US,D,20250527,000000,13.78,14.085,13.67,14.05,1266848,0
+HAYW.US,D,20250528,000000,14.12,14.12,13.89,13.96,1279218,0
+HAYW.US,D,20250529,000000,14.02,14.135,13.99,14.07,1223929,0
+HAYW.US,D,20250530,000000,14,14.005,13.8,13.95,1880748,0
+HAYW.US,D,20250602,000000,13.97,13.97,13.6,13.76,1575873,0
+HAYW.US,D,20250603,000000,13.735,14.12,13.68,14.1,1295155,0
+HAYW.US,D,20250604,000000,14.155,14.235,14.085,14.15,1143068,0
+HAYW.US,D,20250605,000000,14.16,14.255,13.965,14.18,1344157,0
+HAYW.US,D,20250606,000000,14.39,14.39,13.97,14.03,1789620,0
+HAYW.US,D,20250609,000000,14.12,14.32,14.05,14.21,979963,0
+HAYW.US,D,20250610,000000,14.35,14.395,14.18,14.28,1228637,0
+HAYW.US,D,20250611,000000,14.335,14.335,14.09,14.13,1208853,0
+HAYW.US,D,20250612,000000,13.95,14.11,13.9,13.93,1420698,0
+HAYW.US,D,20250613,000000,13.72,13.905,13.575,13.66,1708980,0
+HAYW.US,D,20250616,000000,13.76,13.88,13.585,13.78,3200918,0
+HAYW.US,D,20250617,000000,13.65,13.83,13.485,13.52,1332927,0
+HAYW.US,D,20250618,000000,13.545,13.795,13.48,13.5,1246530,0
+HAYW.US,D,20250620,000000,13.5,13.64,13.32,13.4,1933704,0
+HAYW.US,D,20250623,000000,13.2,13.68,13.2,13.6,1647693,0
+HAYW.US,D,20250624,000000,13.695,14.015,13.57,13.95,1689950,0
+HAYW.US,D,20250625,000000,13.955,13.99,13.635,13.8,1725572,0
+HAYW.US,D,20250626,000000,13.92,13.93,13.75,13.77,1701584,0
+HAYW.US,D,20250627,000000,13.8,14,13.63,13.81,5122171,0
+HAYW.US,D,20250630,000000,13.88,13.88,13.6435,13.8,1577218,0
+HAYW.US,D,20250701,000000,13.685,14.575,13.685,14.16,2547143,0
+HAYW.US,D,20250702,000000,14.175,14.4,14.06,14.34,1604279,0
+HAYW.US,D,20250703,000000,14.29,14.365,14.1,14.2,1410333,0
+HAYW.US,D,20250707,000000,14.155,14.27,13.995,14.12,1626202,0
+HAYW.US,D,20250708,000000,14.195,14.575,14.17,14.51,2006444,0
+HAYW.US,D,20250709,000000,14.675,14.69,14.4,14.6,1476094,0
+HAYW.US,D,20250710,000000,14.58,15.33,14.58,15.23,3539781,0
+HAYW.US,D,20250711,000000,15.065,15.19,14.875,14.92,1882586,0
+HAYW.US,D,20250714,000000,14.93,14.97,14.665,14.81,1466758,0
+HAYW.US,D,20250715,000000,14.85,14.94,14.31,14.32,1478569,0
+HAYW.US,D,20250716,000000,14.365,14.44,14.085,14.41,1956210,0
+HAYW.US,D,20250717,000000,14.395,14.745,14.395,14.71,1506047,0
+HAYW.US,D,20250718,000000,14.79,14.86,14.595,14.67,1573823,0
+HAYW.US,D,20250721,000000,14.76,14.785,14.35,14.37,1665351,0
+HAYW.US,D,20250722,000000,14.39,14.95,14.335,14.82,2031256,0
+HAYW.US,D,20250723,000000,14.87,15.095,14.87,15,1073352,0
+HAYW.US,D,20250724,000000,14.88,15.16,14.88,15.05,1430934,0
+HAYW.US,D,20250725,000000,15.14,15.14,14.875,15.1,1365027,0
+HAYW.US,D,20250728,000000,15.09,15.235,14.97,14.97,2173354,0
+HAYW.US,D,20250729,000000,14.97,15.13,14.895,14.96,3454627,0
+HAYW.US,D,20250730,000000,15.05,15.66,14.685,15.43,6649547,0
+HAYW.US,D,20250731,000000,15.22,15.435,15.08,15.38,3312809,0
+HAYW.US,D,20250801,000000,15.155,15.275,14.86,15.17,3655188,0
+HAYW.US,D,20250804,000000,15.2,15.47,15.07,15.46,2554559,0
+HAYW.US,D,20250805,000000,15.505,15.645,15.335,15.58,2681709,0
+HAYW.US,D,20250806,000000,15.595,15.7,15.4,15.55,4664775,0
+HAYW.US,D,20250807,000000,15.715,15.8,15.38,15.67,2438990,0
+HAYW.US,D,20250808,000000,15.65,15.755,15.145,15.18,2708367,0
+HAYW.US,D,20250811,000000,15.11,15.33,15.045,15.3,1926606,0
+HAYW.US,D,20250812,000000,15.4,15.8,15.345,15.72,3318106,0
+HAYW.US,D,20250813,000000,15.77,16.51,15.75,16.51,4220013,0
+HAYW.US,D,20250814,000000,16.1201,16.31,16.04,16.2,3627733,0
+HAYW.US,D,20250815,000000,16.225,16.3,15.87,15.89,1598064,0
+HAYW.US,D,20250818,000000,15.905,15.94,15.75,15.76,1580319,0
+HAYW.US,D,20250819,000000,15.79,16.18,15.69,16.14,2489543,0
+HAYW.US,D,20250820,000000,16.11,16.14,15.82,15.84,2912089,0
+HAYW.US,D,20250821,000000,15.755,15.87,15.63,15.81,1957477,0
+HAYW.US,D,20250822,000000,15.94,16.745,15.84,16.56,2618945,0
+HAYW.US,D,20250825,000000,16.455,16.51,16.24,16.28,2075333,0
+HAYW.US,D,20250826,000000,16.27,16.395,16.2,16.23,2173301,0
+HAYW.US,D,20250827,000000,16.145,16.38,16.14,16.27,1830711,0
+HAYW.US,D,20250828,000000,16.34,16.35,16.145,16.2,2058145,0
+HAYW.US,D,20250829,000000,16.24,16.265,15.975,16.08,1447599,0
+HAYW.US,D,20250902,000000,15.885,15.91,15.645,15.77,1939397,0
+HAYW.US,D,20250903,000000,15.74,15.83,15.545,15.56,2127011,0
+HAYW.US,D,20250904,000000,15.62,16.045,15.55,16.01,2121972,0
+HAYW.US,D,20250905,000000,16.06,16.54,15.975,16.26,2651358,0
+HAYW.US,D,20250908,000000,16.18,16.28,15.925,16.21,2826714,0
+HAYW.US,D,20250909,000000,16.2,16.2,15.56,15.64,1987114,0
+HAYW.US,D,20250910,000000,15.605,15.84,15.605,15.7,1550288,0
+HAYW.US,D,20250911,000000,15.79,16.105,15.79,16.06,1620365,0
+HAYW.US,D,20250912,000000,16.05,16.06,15.54,15.59,1399414,0
+HAYW.US,D,20250915,000000,15.62,15.74,15.48,15.57,2765480,0
+HAYW.US,D,20250916,000000,15.6,15.7,15.445,15.56,1795647,0
+HAYW.US,D,20250917,000000,15.61,15.855,15.055,15.11,2423071,0
+HAYW.US,D,20250918,000000,15.24,15.4,15.06,15.32,2305736,0
+HAYW.US,D,20250919,000000,15.335,15.335,14.875,14.92,17799102,0
+HAYW.US,D,20250922,000000,14.9,14.98,14.675,14.84,2720600,0
+HAYW.US,D,20250923,000000,14.87,15.0558,14.71,14.86,2005781,0
+HAYW.US,D,20250924,000000,14.88,14.96,14.7,14.7,1870082,0
+HAYW.US,D,20250925,000000,14.61,14.7,14.415,14.54,1608737,0
+HAYW.US,D,20250926,000000,14.67,14.925,14.64,14.85,1770214,0
+HAYW.US,D,20250929,000000,14.96,15.0299,14.755,14.92,1537512,0
+HAYW.US,D,20250930,000000,14.885,15.12,14.87,15.12,1459510,0
+HAYW.US,D,20251001,000000,15.105,15.31,15.03,15.24,1713245,0
+HAYW.US,D,20251002,000000,15.275,15.45,15.19,15.43,1398231,0
+HAYW.US,D,20251003,000000,15.5699,15.695,15.439,15.44,1686203,0
+HAYW.US,D,20251006,000000,15.47,15.66,15.26,15.57,1492588,0
+HAYW.US,D,20251007,000000,15.68,15.71,15.38,15.45,1168216,0
+HAYW.US,D,20251008,000000,15.62,15.72,15.44,15.59,2312167,0
+HAYW.US,D,20251009,000000,15.64,15.64,15.18,15.26,1163824,0
+HAYW.US,D,20251010,000000,15.34,15.45,14.83,14.83,1454187,0
+HAYW.US,D,20251013,000000,15.04,15.165,14.96,15.02,1018650,0
+HAYW.US,D,20251014,000000,14.8741,15.57,14.84,15.44,1174020,0
+HAYW.US,D,20251015,000000,15.48,15.72,15.32,15.45,1149341,0
+HAYW.US,D,20251016,000000,15.56,15.56,15.145,15.25,1041062,0
+HAYW.US,D,20251017,000000,15.22,15.4,15.09,15.22,1114787,0
+HAYW.US,D,20251020,000000,15.31,15.525,15.17,15.43,1149851,0
+HAYW.US,D,20251021,000000,15.41,15.66,15.29,15.54,1713923,0
+HAYW.US,D,20251022,000000,15.455,15.6299,15.04,15.04,1808208,0
+HAYW.US,D,20251023,000000,15.01,15.369,14.93,15.34,2298521,0
+HAYW.US,D,20251024,000000,15.52,15.775,15.51,15.57,1721586,0
+HAYW.US,D,20251027,000000,15.525,15.685,15.345,15.43,1412728,0
+HAYW.US,D,20251028,000000,15.395,15.505,15.24,15.33,1842951,0
+HAYW.US,D,20251029,000000,17,17.645,16.73,17.17,7883398,0
+HAYW.US,D,20251030,000000,17.2,17.73,17.08,17.22,4638421,0
+HAYW.US,D,20251031,000000,17.2,17.29,16.83,16.97,2775776,0
+HAYW.US,D,20251103,000000,16.94,16.94,16.46,16.55,3645900,0
+HAYW.US,D,20251104,000000,16.31,16.53,16.15,16.19,3074823,0
+HAYW.US,D,20251105,000000,16.07,16.235,15.89,16.12,2456174,0
+HAYW.US,D,20251106,000000,16.115,16.37,15.965,15.99,1923497,0
+HAYW.US,D,20251107,000000,15.855,16.04,15.73,15.89,1557344,0
+HAYW.US,D,20251110,000000,16.035,16.195,15.86,16.13,1369075,0
+HAYW.US,D,20251111,000000,16.03,16.22,15.98,16.1,1014046,0
+HAYW.US,D,20251112,000000,16.25,16.41,16.005,16.04,1459644,0
+HAYW.US,D,20251113,000000,15.97,16.14,15.652,15.78,1438002,0
+HAYW.US,D,20251114,000000,14.83,15.71,14.83,15.53,1128370,0
+HAYW.US,D,20251117,000000,15.49,15.56,15.25,15.29,2127084,0
+HAYW.US,D,20251118,000000,15.204,15.375,15.045,15.26,1878943,0
+HAYW.US,D,20251119,000000,15.3,15.345,15,15.11,1377156,0
+HAYW.US,D,20251120,000000,15.335,15.395,14.98,15.11,1357429,0
+HAYW.US,D,20251121,000000,15.31,15.63,15.21,15.55,1255758,0
+HAYW.US,D,20251124,000000,15.56,15.945,15.4,15.8,1444338,0
+HAYW.US,D,20251125,000000,15.92,16.595,15.92,16.51,2325123,0
+HAYW.US,D,20251126,000000,16.445,16.805,16.41,16.56,2775435,0
+HAYW.US,D,20251128,000000,16.585,16.585,16.4,16.45,730852,0
+HAYW.US,D,20251201,000000,16.235,16.505,16.14,16.36,1483202,0
+HAYW.US,D,20251202,000000,16.47,16.47,16.19,16.37,1031888,0
+HAYW.US,D,20251203,000000,16.38,16.5982,16.325,16.37,931711,0
+HAYW.US,D,20251204,000000,16.35,16.41,16.125,16.17,781114,0
+HAYW.US,D,20251205,000000,16.165,16.245,16.045,16.09,1057228,0
+HAYW.US,D,20251208,000000,16.32,16.32,15.81,15.85,1350265,0
+HAYW.US,D,20251209,000000,15.8,15.94,15.65,15.66,973807,0
+HAYW.US,D,20251210,000000,15.73,16.07,15.645,15.99,1804537,0
+HAYW.US,D,20251211,000000,16.005,16.16,15.92,16.03,1378463,0
+HAYW.US,D,20251212,000000,16.1,16.11,15.78,16.01,1795502,0
+HAYW.US,D,20251215,000000,16.18,16.18,15.84,15.97,1381919,0
+HAYW.US,D,20251216,000000,16.025,16.17,15.765,15.93,1364494,0
+HAYW.US,D,20251217,000000,15.935,16.045,15.6,15.78,1316036,0
+HAYW.US,D,20251218,000000,15.9,16.17,15.9,15.99,1687998,0
+HAYW.US,D,20251219,000000,15.985,16.04,15.845,15.99,4089915,0
+HAYW.US,D,20251222,000000,15.945,16.165,15.895,15.97,1443222,0
+HAYW.US,D,20251223,000000,16.02,16.06,15.905,15.98,828500,0
+HAYW.US,D,20251224,000000,15.975,16.05,15.9,15.95,398870,0
+HAYW.US,D,20251226,000000,15.976,15.976,15.83,15.94,754642,0
+HAYW.US,D,20251229,000000,16,16.01,15.745,15.79,831591,0
+HAYW.US,D,20251230,000000,15.84,15.895,15.69,15.75,1057753,0
+HAYW.US,D,20251231,000000,15.79,15.79,15.385,15.45,1439167,0
+HAYW.US,D,20260102,000000,15.53,15.835,15.45,15.77,1721404,0
+HAYW.US,D,20260105,000000,15.79,16.08,15.71,15.86,1431607,0
+HAYW.US,D,20260106,000000,15.64,16.045,15.55,15.97,1504750,0
+HAYW.US,D,20260107,000000,16.025,16.025,15.58,15.58,1292282,0
+HAYW.US,D,20260108,000000,15.5,16.095,15.5,16.07,1271334,0
+HAYW.US,D,20260109,000000,16.02,16.475,15.975,16.45,1716754,0
+HAYW.US,D,20260112,000000,16.395,16.42,16.19,16.35,1648262,0
+HAYW.US,D,20260113,000000,16.46,16.66,16.335,16.44,1721761,0
+HAYW.US,D,20260114,000000,16.44,16.56,16.115,16.5,1501329,0
+HAYW.US,D,20260115,000000,16.495,16.855,16.4,16.74,1289310,0
+HAYW.US,D,20260116,000000,16.84,16.905,16.74,16.85,1324225,0
+HAYW.US,D,20260120,000000,16.715,16.715,16.42,16.55,1324262,0
+HAYW.US,D,20260121,000000,16.665,16.9,16.555,16.74,2356120,0
+HAYW.US,D,20260122,000000,16.69,16.97,16.635,16.73,2124197,0
+HAYW.US,D,20260123,000000,16.695,16.695,16.365,16.49,1240723,0
+HAYW.US,D,20260126,000000,16.66,16.75,16.36,16.44,866374,0
+HAYW.US,D,20260127,000000,16.36,16.525,16.23,16.4,957120,0
+HAYW.US,D,20260128,000000,16.375,16.58,16.24,16.3,1399514,0
+HAYW.US,D,20260129,000000,16.315,16.549,16.045,16.3,1649675,0
+HAYW.US,D,20260130,000000,16.185,16.21,15.87,16.14,1915399,0
+HAYW.US,D,20260202,000000,16.2,16.27,15.93,16.1,1369012,0
+HAYW.US,D,20260203,000000,16.185,16.22,15.355,15.49,3631449,0
+HAYW.US,D,20260204,000000,15.785,16.36,15.785,16.21,2597156,0
+HAYW.US,D,20260205,000000,16.15,16.28,15.905,15.98,2184551,0
+HAYW.US,D,20260206,000000,16.11,16.825,16.11,16.71,2114537,0
+HAYW.US,D,20260209,000000,16.65,16.87,16.555,16.62,1744391,0
+HAYW.US,D,20260210,000000,16.66,17.05,16.65,16.93,1282505,0
+HAYW.US,D,20260211,000000,16.89,17.07,16.66,16.9,1279706,0
+HAYW.US,D,20260212,000000,17.1,17.24,16.49,16.52,1994123,0
+HAYW.US,D,20260213,000000,16.615,16.905,16.51,16.71,1180358,0
+HAYW.US,D,20260217,000000,16.76,16.77,16.21,16.48,1233390,0
+HAYW.US,D,20260218,000000,16.465,16.695,16.455,16.61,1271875,0
diff --git a/daily/us/nyse stocks/1/hci.us.txt b/daily/us/nyse stocks/1/hci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4c7ff51a098a3f740996f0c251e64a6ef4e8771
--- /dev/null
+++ b/daily/us/nyse stocks/1/hci.us.txt	
@@ -0,0 +1,4361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCI.US,D,20080915,000000,4.45764,4.45764,3.52545,3.9126,7920.0022188547,0
+HCI.US,D,20080916,000000,4.38513,4.38513,3.87986,3.90604,12793.377405079,0
+HCI.US,D,20080917,000000,3.9126,3.9126,3.49251,3.49251,14167.787920639,0
+HCI.US,D,20080918,000000,3.9126,3.98461,3.84683,3.97835,7796.1722319725,0
+HCI.US,D,20080919,000000,4.01089,4.01089,4.01089,4.01089,4565.3353015003,0
+HCI.US,D,20080922,000000,3.97835,3.97835,3.84683,3.91924,11062.827753692,0
+HCI.US,D,20080923,000000,3.81409,5.13343,3.74159,4.20144,330072.41189365,0
+HCI.US,D,20080924,000000,4.17496,4.17496,3.89295,3.95216,30159.253829906,0
+HCI.US,D,20080925,000000,4.10988,4.33266,3.9126,4.33266,12946.88565328,0
+HCI.US,D,20080926,000000,4.01089,4.01089,3.94512,3.94512,8367.2229152805,0
+HCI.US,D,20080929,000000,3.9126,3.9126,3.49251,3.49251,24069.069929609,0
+HCI.US,D,20080930,000000,3.9126,3.97191,3.84683,3.84683,22006.942462108,0
+HCI.US,D,20081001,000000,3.73553,3.79435,3.73553,3.79435,533.18531541843,0
+HCI.US,D,20081002,000000,4.07021,4.1686,4.07021,4.1686,1442.9775330902,0
+HCI.US,D,20081003,000000,3.62374,4.10274,3.62374,4.10274,3045.6036443095,0
+HCI.US,D,20081006,000000,3.69576,3.70925,3.38738,3.38738,33364.506052345,0
+HCI.US,D,20081007,000000,3.36784,3.36784,3.21012,3.21012,4565.3353015003,0
+HCI.US,D,20081008,000000,3.36784,3.53854,3.36128,3.46613,12946.88565328,0
+HCI.US,D,20081009,000000,3.62374,3.62374,3.21012,3.21667,14648.780431668,0
+HCI.US,D,20081010,000000,3.21012,3.31516,2.63223,2.88864,59573.480961877,0
+HCI.US,D,20081013,000000,3.20338,3.21012,2.88864,2.96075,23733.39856021,0
+HCI.US,D,20081014,000000,3.21012,3.52545,3.11816,3.21012,31383.226262229,0
+HCI.US,D,20081015,000000,3.21012,3.21012,3.17749,3.18393,25282.808478719,0
+HCI.US,D,20081016,000000,3.18393,3.49251,3.0658,3.07889,19574.348422282,0
+HCI.US,D,20081017,000000,3.39403,3.52545,3.3351,3.46613,4921.4744373268,0
+HCI.US,D,20081020,000000,3.36784,3.43321,3.36784,3.43321,453.36102635387,0
+HCI.US,D,20081021,000000,3.36784,3.6894,3.36784,3.6894,8229.0654918996,0
+HCI.US,D,20081022,000000,3.35454,3.78127,3.35454,3.78127,11580.66224429,0
+HCI.US,D,20081023,000000,3.84683,3.84683,3.3351,3.64358,23729.305006925,0
+HCI.US,D,20081024,000000,3.34136,3.5317,3.3351,3.519,3646.3325889365,0
+HCI.US,D,20081027,000000,3.64984,3.64984,3.64984,3.64984,304.96971975949,0
+HCI.US,D,20081028,000000,3.52545,3.52545,3.3351,3.3351,13417.644281097,0
+HCI.US,D,20081029,000000,3.34819,3.39403,3.3351,3.36784,9447.9209826161,0
+HCI.US,D,20081030,000000,3.36784,3.67622,3.36784,3.46613,10051.720092207,0
+HCI.US,D,20081031,000000,3.67622,3.67622,3.67622,3.67622,150.43808323706,0
+HCI.US,D,20081103,000000,3.67622,3.67622,3.67622,3.67622,150.43808323706,0
+HCI.US,D,20081104,000000,3.66997,3.67622,3.59072,3.67622,5009.4858329621,0
+HCI.US,D,20081105,000000,3.67622,3.67622,3.46613,3.47287,12040.163600572,0
+HCI.US,D,20081106,000000,3.47287,3.59072,3.47287,3.59072,3655.5430838285,0
+HCI.US,D,20081107,000000,3.68287,3.78127,3.47287,3.77452,17349.502211687,0
+HCI.US,D,20081110,000000,3.65638,3.68287,3.62374,3.68287,5176.2981293406,0
+HCI.US,D,20081111,000000,3.72195,3.72195,3.47287,3.617,13707.263176035,0
+HCI.US,D,20081112,000000,3.6894,3.6894,3.14446,3.46613,14400.097069584,0
+HCI.US,D,20081113,000000,3.34136,3.55153,3.21667,3.55153,22249.485494266,0
+HCI.US,D,20081114,000000,3.29561,3.519,3.13791,3.40037,10664.729696691,0
+HCI.US,D,20081117,000000,3.34136,3.54499,3.26924,3.40037,25459.85465831,0
+HCI.US,D,20081118,000000,3.40037,3.40037,3.26924,3.38738,1655.842303929,0
+HCI.US,D,20081119,000000,3.21012,3.21012,2.73142,2.7966,20412.503457459,0
+HCI.US,D,20081120,000000,2.72438,3.15764,2.72438,2.82288,15386.643411356,0
+HCI.US,D,20081121,000000,2.75741,3.26924,2.75741,2.88864,9916.6328337902,0
+HCI.US,D,20081124,000000,2.91473,3.21012,2.8559,3.20338,19653.149323024,0
+HCI.US,D,20081125,000000,3.17074,3.17074,2.98684,3.1513,2133.7646499951,0
+HCI.US,D,20081128,000000,3.07244,3.07889,3.0658,3.0658,8682.4265182534,0
+HCI.US,D,20081201,000000,3.07889,3.22976,3.07889,3.22976,1834.9352601636,0
+HCI.US,D,20081202,000000,3.22321,3.36128,3.0658,3.07244,14547.464987856,0
+HCI.US,D,20081203,000000,3.04586,3.19732,3.04586,3.11202,3353.643529033,0
+HCI.US,D,20081204,000000,3.21012,3.40037,3.21012,3.21012,21854.457602228,0
+HCI.US,D,20081205,000000,3.21012,3.21012,3.21012,3.21012,21931.211726329,0
+HCI.US,D,20081208,000000,3.3351,3.3351,3.21012,3.21012,1062.2770775515,0
+HCI.US,D,20081209,000000,3.21012,3.21012,3.14446,3.21012,609.93943951899,0
+HCI.US,D,20081210,000000,3.31516,3.31516,3.14446,3.14446,5176.2981293406,0
+HCI.US,D,20081211,000000,3.07889,3.519,3.07889,3.21012,25290.99558529,0
+HCI.US,D,20081212,000000,3.21012,3.21012,3.19732,3.20338,4415.9206065845,0
+HCI.US,D,20081215,000000,3.19732,3.20338,2.88864,3.19029,14542.34804625,0
+HCI.US,D,20081216,000000,3.20338,3.32171,3.12462,3.22321,19325.665060195,0
+HCI.US,D,20081217,000000,3.2366,3.28243,2.8559,3.14446,28103.266692334,0
+HCI.US,D,20081218,000000,3.21012,3.24315,2.92127,3.18393,16588.10130061,0
+HCI.US,D,20081219,000000,3.19029,3.21012,3.13791,3.21012,12234.607381627,0
+HCI.US,D,20081222,000000,3.19029,3.24315,2.8559,3.07244,34040.965732752,0
+HCI.US,D,20081223,000000,3.05241,3.05241,3.04586,3.05241,913.88577095713,0
+HCI.US,D,20081226,000000,3.1513,3.21012,3.1513,3.21012,7573.0735779202,0
+HCI.US,D,20081229,000000,3.2366,3.2366,3.2366,3.2366,150.43808323706,0
+HCI.US,D,20081230,000000,3.20338,3.26924,3.1513,3.26924,17363.829648186,0
+HCI.US,D,20081231,000000,3.52545,3.52545,3.11202,3.44005,2740.6339245501,0
+HCI.US,D,20090102,000000,3.26924,3.30197,3.18393,3.30197,3655.5430838285,0
+HCI.US,D,20090105,000000,3.32816,3.32816,3.21012,3.26924,4565.3353015003,0
+HCI.US,D,20090106,000000,3.36128,3.52545,3.36128,3.37418,3316.8015494648,0
+HCI.US,D,20090107,000000,3.36784,3.43321,3.16429,3.16429,4423.0843248339,0
+HCI.US,D,20090108,000000,3.32816,3.32816,3.14446,3.28878,15689.566354473,0
+HCI.US,D,20090109,000000,3.29561,3.29561,3.21012,3.26308,913.88577095713,0
+HCI.US,D,20090112,000000,3.21012,3.29561,3.14446,3.2366,17516.314508065,0
+HCI.US,D,20090113,000000,3.39403,3.519,3.19732,3.26924,12040.163600572,0
+HCI.US,D,20090114,000000,3.29561,3.29561,3.21012,3.29561,1062.2770775515,0
+HCI.US,D,20090115,000000,3.22321,3.22321,3.14446,3.14446,5483.3146257428,0
+HCI.US,D,20090116,000000,2.92801,2.95401,2.92127,2.94766,23005.769463736,0
+HCI.US,D,20090120,000000,2.92127,3.28243,2.75741,2.98029,79528.529839697,0
+HCI.US,D,20090121,000000,3.2494,3.2494,3.17074,3.17074,304.96971975949,0
+HCI.US,D,20090122,000000,2.82932,3.17074,2.64533,2.88864,43343.565573738,0
+HCI.US,D,20090123,000000,2.99378,3.21012,2.75741,3.01332,54575.252400449,0
+HCI.US,D,20090126,000000,3.04586,3.04586,2.88864,3.03247,4874.3985745452,0
+HCI.US,D,20090127,000000,3.19732,3.21012,3.13146,3.14446,19037.069553577,0
+HCI.US,D,20090128,000000,3.19029,3.19029,2.90154,3.11202,5939.7458170607,0
+HCI.US,D,20090129,000000,3.02622,3.16429,3.02622,3.16429,5620.4486608024,0
+HCI.US,D,20090130,000000,3.16429,3.21012,3.03962,3.21012,25082.224367736,0
+HCI.US,D,20090202,000000,3.17749,3.21012,3.17749,3.21012,304.96971975949,0
+HCI.US,D,20090203,000000,3.20338,3.21012,3.17749,3.21012,5176.2981293406,0
+HCI.US,D,20090204,000000,3.14446,3.21012,2.8689,3.21012,14359.16153673,0
+HCI.US,D,20090205,000000,3.21012,3.28878,3.01332,3.14446,79831.452782815,0
+HCI.US,D,20090206,000000,3.14446,3.14446,3.04586,3.14446,8643.5377620424,0
+HCI.US,D,20090209,000000,3.32816,3.3351,3.21012,3.26924,6247.7857017842,0
+HCI.US,D,20090210,000000,3.21012,3.26924,3.14446,3.26308,3691.3616750755,0
+HCI.US,D,20090211,000000,3.26308,3.26308,2.87535,3.24315,2133.7646499951,0
+HCI.US,D,20090212,000000,3.2494,3.2494,2.84281,3.20338,11949.082039972,0
+HCI.US,D,20090213,000000,3.21012,3.21012,3.21012,3.21012,150.43808323706,0
+HCI.US,D,20090217,000000,3.04586,3.17749,3.04586,3.04586,3072.2117406644,0
+HCI.US,D,20090218,000000,3.03962,3.11202,3.00677,3.11202,609.93943951899,0
+HCI.US,D,20090220,000000,2.8559,2.8559,2.8559,2.8559,453.36102635387,0
+HCI.US,D,20090223,000000,3.07889,3.21012,2.88209,3.13791,9433.5935461174,0
+HCI.US,D,20090224,000000,3.13146,3.13146,2.89499,3.13146,3353.643529033,0
+HCI.US,D,20090225,000000,3.13146,3.16429,2.94766,3.12462,9237.10298842,0
+HCI.US,D,20090226,000000,3.12462,3.13146,3.07889,3.13146,913.88577095713,0
+HCI.US,D,20090227,000000,3.12462,3.12462,3.12462,3.12462,150.43808323706,0
+HCI.US,D,20090302,000000,3.13146,3.26924,3.12462,3.26924,32256.176500334,0
+HCI.US,D,20090303,000000,3.07889,3.19029,2.94766,3.19029,3837.7062050271,0
+HCI.US,D,20090304,000000,3.12462,3.26924,3.12462,3.26924,23610.591961649,0
+HCI.US,D,20090305,000000,3.21012,3.26924,3.19732,3.2366,16963.684814541,0
+HCI.US,D,20090306,000000,3.17749,3.26924,3.17749,3.26924,16055.939373512,0
+HCI.US,D,20090309,000000,3.21012,3.36784,2.96719,3.36784,40709.364034607,0
+HCI.US,D,20090310,000000,3.21012,3.52545,3.21012,3.36784,15469.537865384,0
+HCI.US,D,20090311,000000,3.51195,3.84683,3.36784,3.5317,59267.487853797,0
+HCI.US,D,20090312,000000,3.6894,3.78127,3.52545,3.52545,26066.723932866,0
+HCI.US,D,20090313,000000,3.49251,3.49916,3.38093,3.42666,12926.417886854,0
+HCI.US,D,20090316,000000,3.42666,3.42666,3.03962,3.2366,30519.486519018,0
+HCI.US,D,20090317,000000,3.21012,3.43321,3.21012,3.43321,11291.043349351,0
+HCI.US,D,20090318,000000,3.43321,3.43321,3.21012,3.21012,3061.977857451,0
+HCI.US,D,20090319,000000,3.43321,3.43321,3.1513,3.1513,2288.2962865175,0
+HCI.US,D,20090320,000000,3.42666,3.43321,3.15764,3.15764,3655.5430838285,0
+HCI.US,D,20090323,000000,3.3351,3.36784,3.21012,3.21012,8706.9878379655,0
+HCI.US,D,20090325,000000,3.30871,3.30871,3.21012,3.30197,4110.950886825,0
+HCI.US,D,20090326,000000,3.36784,3.36784,3.3351,3.3351,3199.1118925106,0
+HCI.US,D,20090327,000000,3.21667,3.36784,3.21667,3.21667,5392.2330651435,0
+HCI.US,D,20090330,000000,3.22321,3.30197,3.22321,3.24315,6681.7023500326,0
+HCI.US,D,20090331,000000,3.3351,3.39403,3.3351,3.39403,6856.7017529819,0
+HCI.US,D,20090401,000000,3.40037,3.40037,3.40037,3.40037,4565.3353015003,0
+HCI.US,D,20090403,000000,3.22976,3.36784,3.22976,3.2494,6856.7017529819,0
+HCI.US,D,20090406,000000,3.26924,3.30197,3.2366,3.2366,19078.005086431,0
+HCI.US,D,20090407,000000,3.2366,3.2366,3.19732,3.20338,28009.114966771,0
+HCI.US,D,20090408,000000,3.21012,3.21012,3.17749,3.21012,6700.1233398167,0
+HCI.US,D,20090409,000000,3.24315,3.25633,3.21012,3.21012,6247.7857017842,0
+HCI.US,D,20090413,000000,3.21012,3.21012,3.21012,3.21012,1217.8321023953,0
+HCI.US,D,20090414,000000,3.21012,3.21012,3.21012,3.21012,3044.5802559882,0
+HCI.US,D,20090415,000000,3.21012,3.21012,3.21012,3.21012,1525.8719871188,0
+HCI.US,D,20090416,000000,3.21012,3.21012,3.11816,3.11816,6775.8540755959,0
+HCI.US,D,20090417,000000,3.22976,3.2366,3.22976,3.2366,5124.1053249523,0
+HCI.US,D,20090420,000000,3.17749,3.17749,3.17749,3.17749,763.44768772007,0
+HCI.US,D,20090421,000000,3.21012,3.21012,3.21012,3.21012,150.43808323706,0
+HCI.US,D,20090422,000000,3.17749,3.22976,2.84281,3.04586,53476.13334333,0
+HCI.US,D,20090423,000000,3.14446,3.14446,2.88864,2.92127,4110.950886825,0
+HCI.US,D,20090424,000000,2.98029,3.21012,2.98029,3.13146,4736.2411511642,0
+HCI.US,D,20090427,000000,3.10489,3.11202,3.10489,3.11202,1675.2866820346,0
+HCI.US,D,20090428,000000,3.07889,3.11816,3.07889,3.11202,10209.321893694,0
+HCI.US,D,20090429,000000,3.21012,3.2366,3.19732,3.21012,11115.02055808,0
+HCI.US,D,20090430,000000,3.2366,3.34819,3.17749,3.2366,9965.7554732145,0
+HCI.US,D,20090501,000000,3.36784,3.36784,3.2366,3.30197,9421.3128862613,0
+HCI.US,D,20090504,000000,3.21667,3.30871,3.21667,3.30197,37664.783778618,0
+HCI.US,D,20090505,000000,3.30197,3.36784,3.30197,3.32816,9791.7794585866,0
+HCI.US,D,20090506,000000,3.21012,3.30197,3.01332,3.1513,13012.382505846,0
+HCI.US,D,20090507,000000,3.36128,3.36784,3.21012,3.36128,24127.403063925,0
+HCI.US,D,20090508,000000,3.36128,3.36128,3.21667,3.21667,13737.964825675,0
+HCI.US,D,20090511,000000,3.30871,3.36784,3.21667,3.36784,17022.017948858,0
+HCI.US,D,20090512,000000,3.36784,3.36784,3.34819,3.36784,27571.104765237,0
+HCI.US,D,20090513,000000,3.36784,3.59755,3.3351,3.57772,49230.095198089,0
+HCI.US,D,20090514,000000,3.36784,3.55153,3.24315,3.27569,55683.581952462,0
+HCI.US,D,20090515,000000,3.2494,3.30197,3.2366,3.26924,12068.81847357,0
+HCI.US,D,20090518,000000,3.28243,3.47923,3.28243,3.47923,6707.2870580661,0
+HCI.US,D,20090519,000000,3.36784,3.36784,3.36128,3.36128,2741.6573128714,0
+HCI.US,D,20090520,000000,3.39403,3.39403,3.2366,3.24315,19226.396393026,0
+HCI.US,D,20090521,000000,3.21667,3.30871,3.21012,3.30871,14651.850596633,0
+HCI.US,D,20090522,000000,3.18393,3.30871,3.18393,3.30871,9902.3053972914,0
+HCI.US,D,20090526,000000,3.19732,3.21012,3.19732,3.19732,26203.857967926,0
+HCI.US,D,20090527,000000,3.17749,3.17749,3.14446,3.14446,9220.7287752786,0
+HCI.US,D,20090528,000000,3.11202,3.3351,3.11202,3.21012,12746.301542298,0
+HCI.US,D,20090529,000000,3.26308,3.38738,3.13146,3.38738,19799.493852977,0
+HCI.US,D,20090601,000000,3.39403,3.40037,3.13146,3.13146,25853.859162027,0
+HCI.US,D,20090602,000000,3.30197,3.30871,3.30197,3.30197,1525.8719871188,0
+HCI.US,D,20090603,000000,3.30197,3.30871,3.21667,3.21667,7167.8118026694,0
+HCI.US,D,20090604,000000,3.26924,3.36784,3.26924,3.30197,29183.964759669,0
+HCI.US,D,20090605,000000,3.30197,3.30197,3.26308,3.26308,12705.366009444,0
+HCI.US,D,20090608,000000,3.24315,3.3351,3.2366,3.32816,4874.3985745452,0
+HCI.US,D,20090609,000000,3.26924,3.3351,3.26924,3.3351,8148.2178145137,0
+HCI.US,D,20090610,000000,3.32816,3.32816,3.32816,3.32816,3044.5802559882,0
+HCI.US,D,20090611,000000,3.32171,3.32171,3.30197,3.30197,10328.034938969,0
+HCI.US,D,20090612,000000,3.2494,3.3351,3.2494,3.25633,10204.204952087,0
+HCI.US,D,20090615,000000,3.25633,3.34136,3.25633,3.29561,5865.0384696028,0
+HCI.US,D,20090617,000000,3.29561,3.46613,3.29561,3.32816,16372.166364806,0
+HCI.US,D,20090618,000000,3.3351,3.44005,3.26924,3.43321,18239.850051253,0
+HCI.US,D,20090619,000000,3.44648,3.49251,3.43321,3.46613,9477.5992439351,0
+HCI.US,D,20090622,000000,3.34136,3.64358,3.34136,3.49251,6891.4969559074,0
+HCI.US,D,20090623,000000,3.43321,3.43321,3.28243,3.28878,10968.676028128,0
+HCI.US,D,20090624,000000,3.28878,3.30197,3.28878,3.30197,12647.032875127,0
+HCI.US,D,20090625,000000,3.27569,3.36784,3.26924,3.36784,13287.673964286,0
+HCI.US,D,20090626,000000,3.3351,3.3351,3.2366,3.2366,12320.57200062,0
+HCI.US,D,20090629,000000,3.32816,3.3351,3.32171,3.32816,3740.4843144998,0
+HCI.US,D,20090630,000000,3.29561,3.3351,3.26924,3.3351,12814.868559827,0
+HCI.US,D,20090701,000000,3.28243,3.3351,3.26924,3.3351,6090.1839002977,0
+HCI.US,D,20090702,000000,3.24315,3.30197,3.24315,3.30197,6762.5500274184,0
+HCI.US,D,20090706,000000,3.35454,3.35454,3.26924,3.26924,5634.7760973012,0
+HCI.US,D,20090707,000000,3.40037,3.40037,3.28243,3.28878,31266.559993597,0
+HCI.US,D,20090708,000000,3.3351,3.38738,3.3351,3.38738,4263.4357467048,0
+HCI.US,D,20090709,000000,3.36784,3.46613,3.36784,3.46613,13953.899761479,0
+HCI.US,D,20090710,000000,3.40037,3.40037,3.38738,3.38738,2893.1187844298,0
+HCI.US,D,20090713,000000,3.36784,3.64358,3.36784,3.64358,50284.18516907,0
+HCI.US,D,20090714,000000,3.64358,4.01089,3.64358,3.8995,59537.662370631,0
+HCI.US,D,20090715,000000,3.97191,4.10274,3.82709,3.9126,44036.399467285,0
+HCI.US,D,20090716,000000,3.8995,4.01089,3.72889,3.93878,24474.33170486,0
+HCI.US,D,20090717,000000,3.93878,4.01089,3.55153,3.55153,40650.007511969,0
+HCI.US,D,20090720,000000,3.75497,3.75497,3.62374,3.66283,32514.070357312,0
+HCI.US,D,20090721,000000,3.65638,4.32621,3.65638,4.20144,60714.558940172,0
+HCI.US,D,20090722,000000,4.11604,4.32621,4.09629,4.32621,52132.42447741,0
+HCI.US,D,20090723,000000,4.32621,4.49018,3.93233,4.08319,50903.33510348,0
+HCI.US,D,20090724,000000,4.10274,4.35895,4.10274,4.22763,46441.362022435,0
+HCI.US,D,20090727,000000,4.41798,4.41798,4.12904,4.32621,41548.542458107,0
+HCI.US,D,20090728,000000,4.32621,4.4509,4.29993,4.29993,16531.814942936,0
+HCI.US,D,20090729,000000,4.29993,4.35895,4.29993,4.32621,11256.248146425,0
+HCI.US,D,20090730,000000,4.32621,4.49692,4.10274,4.49018,100230.6521921,0
+HCI.US,D,20090731,000000,4.39833,4.49018,4.35895,4.49018,22246.415329301,0
+HCI.US,D,20090803,000000,4.49018,4.64789,4.48364,4.61507,63049.931089472,0
+HCI.US,D,20090804,000000,4.60147,4.64789,4.49018,4.55575,47162.850788981,0
+HCI.US,D,20090805,000000,4.49018,4.64789,4.49018,4.61507,22697.729579013,0
+HCI.US,D,20090806,000000,4.49692,4.64789,4.49692,4.61507,24275.79437052,0
+HCI.US,D,20090807,000000,4.6088,4.64789,4.42461,4.43106,37224.726800442,0
+HCI.US,D,20090810,000000,4.43106,4.64145,4.43106,4.47728,17575.671030703,0
+HCI.US,D,20090811,000000,4.49018,4.64789,4.47055,4.49018,36407.039531691,0
+HCI.US,D,20090812,000000,4.56895,4.56895,4.15561,4.21434,58815.150215765,0
+HCI.US,D,20090813,000000,4.23446,4.31977,4.10274,4.20144,30721.094018323,0
+HCI.US,D,20090814,000000,4.20144,4.20144,3.96507,4.00464,31482.494929401,0
+HCI.US,D,20090817,000000,4.01089,4.03073,3.70925,3.70925,27907.799522958,0
+HCI.US,D,20090818,000000,3.77452,3.77452,3.70925,3.70925,9382.4241300504,0
+HCI.US,D,20090819,000000,3.79435,4.1686,3.79435,4.07021,39700.303149765,0
+HCI.US,D,20090820,000000,4.07021,4.10274,3.97835,4.01089,8792.9524569582,0
+HCI.US,D,20090821,000000,3.95216,4.1686,3.95216,4.04372,9667.9494717043,0
+HCI.US,D,20090824,000000,4.00464,4.1686,3.98461,4.12268,8992.5131796196,0
+HCI.US,D,20090825,000000,4.12268,4.12268,3.73553,3.8863,55835.043424021,0
+HCI.US,D,20090826,000000,3.92559,3.99789,3.9126,3.99789,9818.3875549415,0
+HCI.US,D,20090827,000000,3.99124,4.14231,3.97191,4.14231,26213.068462818,0
+HCI.US,D,20090828,000000,4.05721,4.13587,4.05721,4.07021,3199.1118925106,0
+HCI.US,D,20090831,000000,4.07021,4.13587,4.07021,4.13587,4565.3353015003,0
+HCI.US,D,20090901,000000,4.07021,4.07021,3.72195,3.72195,10973.792969735,0
+HCI.US,D,20090902,000000,3.77452,3.99124,3.77452,3.99124,7384.7701267935,0
+HCI.US,D,20090903,000000,3.85982,4.07021,3.85982,4.05721,11876.421469157,0
+HCI.US,D,20090904,000000,4.14876,4.28674,4.01089,4.1686,48364.308678234,0
+HCI.US,D,20090908,000000,4.12904,4.49018,3.95842,4.4639,15470.561253706,0
+HCI.US,D,20090909,000000,4.47055,4.64789,4.32621,4.32621,33756.463779418,0
+HCI.US,D,20090910,000000,4.24082,4.49018,4.23446,4.49018,12568.231974384,0
+HCI.US,D,20090911,000000,4.39178,4.48364,4.39178,4.47055,9395.7281782278,0
+HCI.US,D,20090914,000000,4.42461,4.61507,4.32621,4.5234,38665.65755689,0
+HCI.US,D,20090915,000000,4.5234,4.6088,4.32621,4.6088,12595.86345906,0
+HCI.US,D,20090916,000000,4.6088,4.81187,4.57558,4.80521,69625.201054085,0
+HCI.US,D,20090917,000000,4.80521,4.94984,4.4639,4.94984,60981.663292042,0
+HCI.US,D,20090918,000000,4.81187,5.10091,4.52956,4.56895,73377.966028441,0
+HCI.US,D,20090921,000000,4.59561,5.10744,4.59561,5.10744,32282.784596689,0
+HCI.US,D,20090922,000000,5.06142,5.29125,4.94329,5.25851,58568.513630321,0
+HCI.US,D,20090923,000000,5.13343,5.25851,4.96967,5.25851,41741.962850839,0
+HCI.US,D,20090924,000000,5.13343,5.23223,4.85769,4.85769,43515.494811723,0
+HCI.US,D,20090925,000000,5.12689,5.13343,4.83169,5.13343,15996.582850875,0
+HCI.US,D,20090928,000000,5.13343,5.13343,4.96284,5.01549,21140.132553932,0
+HCI.US,D,20090929,000000,5.01549,5.42267,5.01549,5.04168,93968.539053813,0
+HCI.US,D,20090930,000000,5.04168,5.42267,5.0025,5.27141,54151.569635415,0
+HCI.US,D,20091001,000000,5.18601,5.357,5.13343,5.13343,26537.482560683,0
+HCI.US,D,20091002,000000,5.13343,5.29125,5.03514,5.03514,10664.729696691,0
+HCI.US,D,20091005,000000,5.14019,5.38945,5.06796,5.3831,21293.640802134,0
+HCI.US,D,20091006,000000,5.37675,5.44876,5.32398,5.44876,17153.01165399,0
+HCI.US,D,20091007,000000,5.4815,5.5667,5.3701,5.3701,27819.788127322,0
+HCI.US,D,20091008,000000,5.45531,5.54725,5.44876,5.54725,27986.600423701,0
+HCI.US,D,20091009,000000,5.56045,5.5801,5.46185,5.50778,30963.63705048,0
+HCI.US,D,20091012,000000,5.51413,5.57344,5.16666,5.22549,26739.090059987,0
+HCI.US,D,20091013,000000,5.27141,5.30434,4.96967,5.21893,74627.523168797,0
+HCI.US,D,20091014,000000,5.21893,5.47505,4.96967,4.97612,60149.648586793,0
+HCI.US,D,20091015,000000,5.27816,5.31744,5.19275,5.29125,16952.427543007,0
+HCI.US,D,20091016,000000,5.40938,5.40938,5.13343,5.2976,19190.577801778,0
+HCI.US,D,20091019,000000,5.3831,5.4815,5.15963,5.47505,23859.275323734,0
+HCI.US,D,20091020,000000,5.44876,5.44876,5.43537,5.44876,763.44768772007,0
+HCI.US,D,20091021,000000,5.32398,5.44876,5.23848,5.357,15222.901279941,0
+HCI.US,D,20091022,000000,5.23223,5.44876,5.19275,5.25851,6600.8546726467,0
+HCI.US,D,20091023,000000,5.42903,5.5801,5.38945,5.5801,25113.949405697,0
+HCI.US,D,20091026,000000,5.47505,5.5667,5.44876,5.47505,15011.059897423,0
+HCI.US,D,20091027,000000,5.44876,5.5667,4.94329,5.5667,25542.74911234,0
+HCI.US,D,20091028,000000,5.22549,5.29125,5.22549,5.22549,6103.4879484751,0
+HCI.US,D,20091029,000000,5.25851,5.25851,5.25851,5.25851,304.96971975949,0
+HCI.US,D,20091030,000000,5.12689,5.20593,5.12689,5.19275,9978.0361330706,0
+HCI.US,D,20091102,000000,5.44876,5.44876,5.06796,5.06796,12947.909041601,0
+HCI.US,D,20091103,000000,5.06796,5.37675,4.98912,5.16666,19578.441975567,0
+HCI.US,D,20091104,000000,5.10091,5.19275,5.09416,5.13343,5110.8012767748,0
+HCI.US,D,20091105,000000,5.23223,5.44876,5.12073,5.44876,57582.990676871,0
+HCI.US,D,20091106,000000,5.29125,5.38945,5.09416,5.38945,35982.333378334,0
+HCI.US,D,20091109,000000,5.37675,5.59954,5.13343,5.59954,19294.963410555,0
+HCI.US,D,20091110,000000,5.46185,5.554,5.32398,5.554,1977.1862368299,0
+HCI.US,D,20091111,000000,5.30434,5.44876,5.30434,5.44876,6342.9608156688,0
+HCI.US,D,20091112,000000,5.42903,5.44876,5.41593,5.44876,5663.4309702987,0
+HCI.US,D,20091113,000000,5.33043,5.44876,5.33043,5.44212,5333.8999308271,0
+HCI.US,D,20091116,000000,5.46831,5.54725,5.19275,5.19275,13336.79660371,0
+HCI.US,D,20091117,000000,5.25168,5.3701,5.13343,5.17301,22116.445012492,0
+HCI.US,D,20091118,000000,5.16666,5.22549,5.15318,5.16666,12831.242772968,0
+HCI.US,D,20091119,000000,5.15318,5.17301,5.13343,5.17301,7589.4477910617,0
+HCI.US,D,20091120,000000,5.16666,5.16666,5.16666,5.16666,150.43808323706,0
+HCI.US,D,20091123,000000,5.16666,5.16666,5.06796,5.12689,8222.9251619715,0
+HCI.US,D,20091124,000000,5.06796,5.12073,4.85143,4.95638,11706.539007815,0
+HCI.US,D,20091125,000000,5.12689,5.13343,5.10091,5.13343,9512.3944468606,0
+HCI.US,D,20091127,000000,5.00886,5.13343,5.00886,5.13343,1140.0545899734,0
+HCI.US,D,20091130,000000,5.08761,5.10091,4.97612,5.03514,14009.162730832,0
+HCI.US,D,20091201,000000,5.03514,5.04168,4.96967,4.96967,12946.88565328,0
+HCI.US,D,20091202,000000,5.02849,5.13343,5.00886,5.13343,17168.36247881,0
+HCI.US,D,20091203,000000,5.1138,5.16666,5.1138,5.16666,36510.401752146,0
+HCI.US,D,20091204,000000,5.15963,5.15963,5.15963,5.15963,453.36102635387,0
+HCI.US,D,20091207,000000,5.06796,5.16666,4.94329,5.13343,12563.115032777,0
+HCI.US,D,20091208,000000,5.12689,5.16666,5.12689,5.12689,6700.1233398167,0
+HCI.US,D,20091209,000000,5.13343,5.13343,5.1138,5.13343,9712.9785578434,0
+HCI.US,D,20091210,000000,5.13343,5.13343,5.10091,5.10091,1675.2866820346,0
+HCI.US,D,20091211,000000,5.13343,5.13343,5.12689,5.12689,6090.1839002977,0
+HCI.US,D,20091214,000000,5.13343,5.13343,5.06796,5.10091,12285.776797694,0
+HCI.US,D,20091215,000000,5.06796,5.13343,5.06796,5.06796,3199.1118925106,0
+HCI.US,D,20091216,000000,5.02849,5.02849,4.82505,4.91046,13704.193011072,0
+HCI.US,D,20091217,000000,4.90371,4.90371,4.83805,4.84449,13284.603799322,0
+HCI.US,D,20091218,000000,4.92345,4.98266,4.88447,4.98266,1709.0584966388,0
+HCI.US,D,20091221,000000,4.91046,4.98912,4.82505,4.84449,10707.712006187,0
+HCI.US,D,20091222,000000,4.93664,4.94984,4.88447,4.89071,7969.1248582791,0
+HCI.US,D,20091223,000000,4.82505,5.02234,4.82505,5.0025,12770.862862009,0
+HCI.US,D,20091224,000000,5.02849,5.02849,5.02849,5.02849,304.96971975949,0
+HCI.US,D,20091228,000000,5.03514,5.04833,4.96967,5.04833,17363.829648186,0
+HCI.US,D,20091229,000000,5.06142,5.12689,5.06142,5.12689,4415.9206065845,0
+HCI.US,D,20091230,000000,4.97612,5.06796,4.96967,5.0025,17864.266537321,0
+HCI.US,D,20100104,000000,5.00886,5.2976,4.64789,5.29125,82588.460920506,0
+HCI.US,D,20100105,000000,5.23848,5.29125,5.15318,5.29125,3773.2327407827,0
+HCI.US,D,20100106,000000,5.16666,5.16666,4.96967,5.12689,12064.724920284,0
+HCI.US,D,20100107,000000,5.10744,5.13343,5.06796,5.13343,4415.9206065845,0
+HCI.US,D,20100108,000000,4.96967,5.13343,4.96967,5.13343,1675.2866820346,0
+HCI.US,D,20100111,000000,5.13343,5.17946,5.12073,5.15963,16754.913596987,0
+HCI.US,D,20100112,000000,5.13343,5.13343,5.12689,5.13343,6700.1233398167,0
+HCI.US,D,20100113,000000,5.13343,5.25851,5.06142,5.1991,24397.57758076,0
+HCI.US,D,20100114,000000,5.1991,5.24512,5.13343,5.19275,6030.82737766,0
+HCI.US,D,20100115,000000,5.17301,5.19275,5.14019,5.14019,16872.603253942,0
+HCI.US,D,20100120,000000,5.12689,5.12689,5.05468,5.10091,8080.6741853052,0
+HCI.US,D,20100121,000000,5.10091,5.10091,5.00886,5.02849,1217.8321023953,0
+HCI.US,D,20100122,000000,4.91699,4.96967,4.91699,4.94329,3089.6093421271,0
+HCI.US,D,20100125,000000,5.00886,5.10091,5.00886,5.10091,7009.1866128615,0
+HCI.US,D,20100126,000000,5.13343,5.13343,5.02234,5.06142,10284.029241152,0
+HCI.US,D,20100127,000000,4.99586,5.03514,4.99586,5.03514,1675.2866820346,0
+HCI.US,D,20100128,000000,5.06142,5.06796,5.06142,5.06796,11763.848753811,0
+HCI.US,D,20100129,000000,5.06796,5.06796,4.87771,4.87771,12729.927329156,0
+HCI.US,D,20100201,000000,4.90371,4.93664,4.87771,4.90371,8484.9125722347,0
+HCI.US,D,20100202,000000,4.89071,4.89697,4.87771,4.89697,4263.4357467048,0
+HCI.US,D,20100203,000000,4.84449,4.90371,4.84449,4.90371,4565.3353015003,0
+HCI.US,D,20100204,000000,4.81187,4.84449,4.81187,4.82505,3962.5595802307,0
+HCI.US,D,20100205,000000,4.82505,4.83805,4.68727,4.76642,66826.233995218,0
+HCI.US,D,20100208,000000,4.85769,4.98266,4.85769,4.96967,8533.0118233377,0
+HCI.US,D,20100209,000000,4.96967,4.96967,4.91699,4.93009,5783.1674038956,0
+HCI.US,D,20100210,000000,4.96284,4.96284,4.87771,4.87771,913.88577095713,0
+HCI.US,D,20100211,000000,4.96284,4.96967,4.93664,4.93664,2436.6875931119,0
+HCI.US,D,20100212,000000,4.94329,4.96967,4.87771,4.96284,30752.819056284,0
+HCI.US,D,20100216,000000,4.33266,5.0025,4.33266,4.96967,23662.784766037,0
+HCI.US,D,20100217,000000,5.03514,5.10091,4.93664,5.02234,79060.841376845,0
+HCI.US,D,20100218,000000,5.08106,5.08106,4.94329,4.94329,8834.9113781332,0
+HCI.US,D,20100222,000000,4.96284,4.96967,4.89071,4.89071,9208.4481154224,0
+HCI.US,D,20100223,000000,4.96284,5.0025,4.83169,4.96967,5340.0402607551,0
+HCI.US,D,20100224,000000,5.01549,5.03514,4.90371,4.96967,3199.1118925106,0
+HCI.US,D,20100225,000000,4.93664,4.95638,4.81187,4.95638,22332.379948293,0
+HCI.US,D,20100226,000000,4.93664,5.25851,4.81187,5.20593,59833.421595498,0
+HCI.US,D,20100301,000000,5.04168,5.14693,5.03514,5.14693,6483.1650156925,0
+HCI.US,D,20100302,000000,5.14019,5.16666,5.14019,5.16666,13095.276959874,0
+HCI.US,D,20100303,000000,5.07462,5.08106,5.06796,5.08106,5025.8600461036,0
+HCI.US,D,20100305,000000,5.16666,5.16666,5.06796,5.13343,5039.164094281,0
+HCI.US,D,20100308,000000,5.13343,5.13343,5.12689,5.13343,9631.1074921361,0
+HCI.US,D,20100309,000000,5.15318,5.21893,5.14019,5.19275,18553.006877584,0
+HCI.US,D,20100310,000000,5.10091,5.10091,4.93664,5.04833,22281.210532227,0
+HCI.US,D,20100311,000000,4.98266,5.10744,4.98266,5.02234,17743.506715403,0
+HCI.US,D,20100312,000000,5.04168,5.10744,4.96967,5.02849,9702.7446746299,0
+HCI.US,D,20100315,000000,4.98266,5.00886,4.74649,4.77209,77188.040748791,0
+HCI.US,D,20100316,000000,4.49018,4.94329,4.49018,4.77922,21742.908275201,0
+HCI.US,D,20100317,000000,4.74649,4.74649,4.67407,4.68073,26897.715249794,0
+HCI.US,D,20100318,000000,4.62132,4.62132,4.38513,4.49692,62926.101102589,0
+HCI.US,D,20100319,000000,4.4378,4.47055,4.35251,4.47055,46668.554229773,0
+HCI.US,D,20100322,000000,4.3658,4.49018,4.35251,4.47728,55231.24431443,0
+HCI.US,D,20100323,000000,4.47728,4.51647,4.15561,4.50328,61429.907376789,0
+HCI.US,D,20100324,000000,4.39833,4.47728,4.30648,4.4509,10913.413058776,0
+HCI.US,D,20100325,000000,4.4639,4.49018,4.3658,4.49018,28904.579747943,0
+HCI.US,D,20100326,000000,4.35895,4.42461,4.10274,4.23446,65888.81029287,0
+HCI.US,D,20100329,000000,4.1686,4.1686,4.12268,4.12268,21173.904368536,0
+HCI.US,D,20100330,000000,4.06356,4.13587,4.06356,4.13587,1441.9541447689,0
+HCI.US,D,20100331,000000,4.1686,4.1686,4.07021,4.1686,6126.0024915447,0
+HCI.US,D,20100401,000000,4.11604,4.29993,4.06356,4.13587,32231.615180621,0
+HCI.US,D,20100406,000000,4.17496,4.17496,4.1686,4.17496,2288.2962865175,0
+HCI.US,D,20100407,000000,4.18814,4.28674,4.18814,4.19479,24797.722414404,0
+HCI.US,D,20100408,000000,4.18189,4.64789,4.18189,4.55575,87863.004328696,0
+HCI.US,D,20100409,000000,4.56895,4.61507,4.55575,4.61507,20375.661477891,0
+HCI.US,D,20100412,000000,4.61507,4.61507,4.49692,4.5234,27496.397417778,0
+HCI.US,D,20100413,000000,4.52956,4.52956,4.42461,4.47055,30902.2337512,0
+HCI.US,D,20100414,000000,4.4378,4.48364,4.42461,4.48364,12042.210377215,0
+HCI.US,D,20100415,000000,4.42461,4.42461,4.42461,4.42461,11425.107219446,0
+HCI.US,D,20100416,000000,4.3658,4.37859,4.22118,4.32621,29875.775264895,0
+HCI.US,D,20100419,000000,4.32621,4.35895,4.26065,4.35895,4960.3631935377,0
+HCI.US,D,20100420,000000,4.47728,4.49018,4.40508,4.40508,11516.188780046,0
+HCI.US,D,20100421,000000,4.41152,4.41152,4.40508,4.41152,5176.2981293406,0
+HCI.US,D,20100422,000000,4.40508,4.4509,4.35895,4.40508,8682.4265182534,0
+HCI.US,D,20100423,000000,4.3658,4.49018,4.35251,4.40508,29549.314390388,0
+HCI.US,D,20100426,000000,4.48364,4.49018,4.39178,4.48364,3655.5430838285,0
+HCI.US,D,20100427,000000,4.49018,4.49018,4.39178,4.39178,5407.5838899636,0
+HCI.US,D,20100429,000000,4.35251,4.35251,4.22763,4.29993,2201.3082792036,0
+HCI.US,D,20100430,000000,4.35895,4.3658,4.35895,4.35895,6247.7857017842,0
+HCI.US,D,20100503,000000,4.39833,4.41152,4.38513,4.41152,14004.045789225,0
+HCI.US,D,20100504,000000,4.37859,4.43106,4.32621,4.39178,15234.158551476,0
+HCI.US,D,20100505,000000,4.39833,4.42461,4.24082,4.42461,29136.888896888,0
+HCI.US,D,20100506,000000,4.41798,4.42461,4.34575,4.35895,7233.3086552351,0
+HCI.US,D,20100507,000000,4.26691,4.41152,4.26691,4.41152,8834.9113781332,0
+HCI.US,D,20100510,000000,4.41152,4.41798,4.29993,4.32621,14871.879085721,0
+HCI.US,D,20100511,000000,4.32621,4.32621,4.32621,4.32621,4565.3353015003,0
+HCI.US,D,20100512,000000,4.3658,4.3658,4.22763,4.22763,15686.496189508,0
+HCI.US,D,20100513,000000,4.23446,4.23446,4.23446,4.23446,6168.984801041,0
+HCI.US,D,20100517,000000,4.25411,4.29993,4.05721,4.17496,88011.395635289,0
+HCI.US,D,20100518,000000,4.31293,4.31293,4.15561,4.1686,4016.7991612617,0
+HCI.US,D,20100519,000000,4.1686,4.1686,3.97191,3.97191,97022.329804694,0
+HCI.US,D,20100520,000000,3.97191,4.1686,3.97191,4.01089,14903.604123683,0
+HCI.US,D,20100521,000000,4.03727,4.13587,4.03727,4.13587,23189.979361577,0
+HCI.US,D,20100524,000000,4.15561,4.1686,4.08985,4.14876,10683.150686475,0
+HCI.US,D,20100525,000000,4.12904,4.12904,4.08985,4.09629,8913.7122788763,0
+HCI.US,D,20100526,000000,4.05047,4.21434,3.96507,3.96507,19212.068956527,0
+HCI.US,D,20100527,000000,4.14231,4.32621,4.13587,4.29993,9002.747062833,0
+HCI.US,D,20100528,000000,4.1686,4.1686,4.02419,4.04372,10344.40915211,0
+HCI.US,D,20100601,000000,3.97835,4.16206,3.97835,4.16206,2442.82792304,0
+HCI.US,D,20100602,000000,4.07021,4.07685,4.01089,4.01089,9096.8987883963,0
+HCI.US,D,20100603,000000,3.97835,4.03727,3.96507,3.97835,17639.121106626,0
+HCI.US,D,20100604,000000,4.03073,4.03073,3.97835,4.01089,7920.0022188547,0
+HCI.US,D,20100607,000000,3.97835,4.03727,3.97835,3.97835,7623.2196056659,0
+HCI.US,D,20100608,000000,3.97835,4.03073,3.84683,3.97191,16059.009538476,0
+HCI.US,D,20100609,000000,3.90604,3.9126,3.8401,3.9126,27129.001010418,0
+HCI.US,D,20100610,000000,3.8995,3.90604,3.8401,3.84683,7073.660077106,0
+HCI.US,D,20100611,000000,3.78127,3.788,3.78127,3.78127,2741.6573128714,0
+HCI.US,D,20100614,000000,3.68287,3.78127,3.64984,3.78127,13528.170219801,0
+HCI.US,D,20100615,000000,3.66283,3.66283,3.519,3.519,45354.523625171,0
+HCI.US,D,20100616,000000,3.46613,3.54499,3.46613,3.51195,5254.0756417624,0
+HCI.US,D,20100617,000000,3.49251,3.519,3.43321,3.43321,5887.5530126723,0
+HCI.US,D,20100618,000000,3.47923,3.51195,3.45304,3.51195,11106.833451509,0
+HCI.US,D,20100621,000000,3.44005,3.50541,3.4205,3.49251,14713.253895914,0
+HCI.US,D,20100622,000000,3.40702,3.49251,3.40702,3.49251,3353.643529033,0
+HCI.US,D,20100623,000000,3.51195,3.51195,3.51195,3.51195,3962.5595802307,0
+HCI.US,D,20100624,000000,3.51195,3.51195,3.45304,3.51195,9319.9974424486,0
+HCI.US,D,20100628,000000,3.43321,3.46613,3.43321,3.46613,3962.5595802307,0
+HCI.US,D,20100629,000000,3.46613,3.51195,3.46613,3.50541,13961.063479728,0
+HCI.US,D,20100630,000000,3.51039,3.74971,3.51039,3.74971,6116.7919966526,0
+HCI.US,D,20100701,000000,3.53854,3.53854,3.53854,3.53854,2133.7646499951,0
+HCI.US,D,20100702,000000,3.69576,3.69576,3.49251,3.56482,12115.894336352,0
+HCI.US,D,20100707,000000,3.49251,3.52545,3.49251,3.52545,3804.9577787442,0
+HCI.US,D,20100708,000000,3.52545,3.53854,3.52545,3.53854,13094.253571553,0
+HCI.US,D,20100709,000000,3.50541,3.56482,3.50541,3.56482,802.33644393101,0
+HCI.US,D,20100712,000000,3.52545,3.52545,3.40037,3.52545,6980.531739864,0
+HCI.US,D,20100713,000000,3.48568,3.48568,3.36784,3.45929,4936.8252621469,0
+HCI.US,D,20100714,000000,3.36784,3.56482,3.36784,3.49251,9018.0978876531,0
+HCI.US,D,20100715,000000,3.36784,3.44005,3.36784,3.44005,4566.3586898216,0
+HCI.US,D,20100716,000000,3.49916,3.51195,3.49251,3.49916,3090.6327304485,0
+HCI.US,D,20100719,000000,3.49251,3.51195,3.49251,3.51195,3805.9811670656,0
+HCI.US,D,20100720,000000,3.49916,3.51195,3.45304,3.48568,4730.1008212361,0
+HCI.US,D,20100721,000000,3.48568,3.49251,3.48568,3.49251,3044.5802559882,0
+HCI.US,D,20100722,000000,3.51195,3.51195,3.35454,3.46613,9221.7521635999,0
+HCI.US,D,20100723,000000,3.51195,3.51195,3.30197,3.41346,7623.2196056659,0
+HCI.US,D,20100726,000000,3.44005,3.44648,3.44005,3.44648,913.88577095713,0
+HCI.US,D,20100727,000000,3.51195,3.51195,3.47923,3.51195,7064.4495822139,0
+HCI.US,D,20100728,000000,3.51195,3.51195,3.51195,3.51195,150.43808323706,0
+HCI.US,D,20100729,000000,3.49251,3.66283,3.47287,3.47287,20317.328343575,0
+HCI.US,D,20100802,000000,3.49251,3.49251,3.49251,3.49251,1062.2770775515,0
+HCI.US,D,20100804,000000,3.67622,3.6894,3.66997,3.66997,8374.3866335299,0
+HCI.US,D,20100805,000000,3.65638,3.6894,3.64984,3.67622,6710.3572230301,0
+HCI.US,D,20100806,000000,3.6894,3.77452,3.59072,3.76172,6363.4285820956,0
+HCI.US,D,20100809,000000,3.76837,3.76837,3.6894,3.6894,2367.0971872607,0
+HCI.US,D,20100810,000000,3.75497,4.44436,3.6304,3.6304,3199.1118925106,0
+HCI.US,D,20100811,000000,3.91924,4.02419,3.84683,4.01089,9681.2535198818,0
+HCI.US,D,20100812,000000,3.97835,4.10274,3.9126,3.97835,12684.898243016,0
+HCI.US,D,20100813,000000,3.9126,4.13587,3.89295,3.89295,5386.0927352154,0
+HCI.US,D,20100816,000000,4.03727,4.03727,3.87986,3.87986,2893.1187844298,0
+HCI.US,D,20100817,000000,3.97835,4.13587,3.97835,3.99789,4451.7391978315,0
+HCI.US,D,20100818,000000,4.13587,4.13587,3.9126,3.9126,4753.6387526269,0
+HCI.US,D,20100819,000000,4.10274,4.13587,3.8863,3.95216,3962.5595802307,0
+HCI.US,D,20100820,000000,4.13587,4.14231,4.04372,4.10274,18805.783792954,0
+HCI.US,D,20100824,000000,4.14876,4.14876,3.93233,4.14876,3095.7496720553,0
+HCI.US,D,20100825,000000,3.94512,4.14231,3.9126,4.14231,1373.3871272391,0
+HCI.US,D,20100826,000000,4.12268,4.14876,4.10274,4.14876,3199.1118925106,0
+HCI.US,D,20100827,000000,4.1686,4.1686,4.13587,4.13587,1217.8321023953,0
+HCI.US,D,20100830,000000,4.10988,4.1686,3.97191,4.01089,8316.0534992135,0
+HCI.US,D,20100831,000000,4.00893,4.16206,4.00893,4.06884,8817.5137766704,0
+HCI.US,D,20100901,000000,4.03073,4.1686,4.03073,4.10274,3889.8990094155,0
+HCI.US,D,20100902,000000,4.07021,4.07021,4.01089,4.01089,6315.3293309927,0
+HCI.US,D,20100903,000000,4.03727,4.06356,4.00464,4.01089,4795.5976738019,0
+HCI.US,D,20100907,000000,3.98461,4.06356,3.98461,4.06356,1834.9352601636,0
+HCI.US,D,20100908,000000,4.00464,4.16206,3.99789,4.16206,9139.8810978926,0
+HCI.US,D,20100910,000000,4.07021,4.10988,4.07021,4.07021,1915.7829375496,0
+HCI.US,D,20100913,000000,3.97835,4.08319,3.97835,4.08319,2458.17874786,0
+HCI.US,D,20100914,000000,4.10274,4.14231,3.97835,4.08319,3729.227042965,0
+HCI.US,D,20100915,000000,3.98461,4.03727,3.9126,3.91924,9599.3824541746,0
+HCI.US,D,20100916,000000,4.10274,4.1686,3.9126,3.9126,11083.295520118,0
+HCI.US,D,20100917,000000,3.9126,3.97835,3.90604,3.9126,8877.8936876295,0
+HCI.US,D,20100920,000000,3.97835,3.97835,3.91924,3.93878,3930.8345422692,0
+HCI.US,D,20100921,000000,3.99789,4.05721,3.99789,4.05721,453.36102635387,0
+HCI.US,D,20100922,000000,4.05047,4.05047,4.01089,4.01089,1695.7544484614,0
+HCI.US,D,20100923,000000,4.05721,4.14876,4.05721,4.06356,5576.4429629848,0
+HCI.US,D,20100924,000000,4.05047,4.14876,3.95842,4.10274,6871.0291894806,0
+HCI.US,D,20100927,000000,4.10274,4.1686,4.08985,4.1686,28560.721271973,0
+HCI.US,D,20100928,000000,4.14876,4.14876,3.97835,3.97835,14242.495268097,0
+HCI.US,D,20100929,000000,4.05047,4.06356,4.05047,4.05721,1979.2330134727,0
+HCI.US,D,20100930,000000,4.1686,4.1686,4.13587,4.1686,8272.0478013958,0
+HCI.US,D,20101001,000000,4.03073,4.1686,4.02419,4.1686,17275.818252551,0
+HCI.US,D,20101004,000000,4.16206,4.42461,4.07685,4.30648,6768.6903573466,0
+HCI.US,D,20101005,000000,4.12904,4.41152,4.12904,4.32621,6702.1701164594,0
+HCI.US,D,20101006,000000,4.31977,4.34575,4.29329,4.29329,7496.3194538196,0
+HCI.US,D,20101007,000000,4.29329,4.41798,4.20144,4.41798,7625.2663823086,0
+HCI.US,D,20101008,000000,4.39178,4.39178,4.25411,4.25411,14298.78162577,0
+HCI.US,D,20101011,000000,4.24746,4.39178,4.24746,4.38513,28183.090981399,0
+HCI.US,D,20101012,000000,4.35895,4.42461,4.33931,4.34575,22106.211129278,0
+HCI.US,D,20101013,000000,4.32621,4.49018,4.32621,4.49018,16930.936388258,0
+HCI.US,D,20101014,000000,4.47728,4.49018,4.30648,4.30648,16392.634131233,0
+HCI.US,D,20101015,000000,4.47055,4.47728,4.35895,4.37859,5747.3488126487,0
+HCI.US,D,20101018,000000,4.49018,4.49018,4.38513,4.47728,9373.2136351582,0
+HCI.US,D,20101020,000000,4.37185,4.4509,4.27355,4.4509,5348.2273673259,0
+HCI.US,D,20101021,000000,4.31977,4.45764,4.31977,4.45764,5785.2141805382,0
+HCI.US,D,20101025,000000,4.45764,4.45764,4.45764,4.45764,3162.2699129424,0
+HCI.US,D,20101026,000000,4.32621,4.4509,4.32621,4.4378,18918.356508302,0
+HCI.US,D,20101027,000000,4.4509,4.49018,4.43106,4.48364,9340.4652088754,0
+HCI.US,D,20101029,000000,4.48618,4.49253,4.35788,4.35788,5306.2684461509,0
+HCI.US,D,20101101,000000,4.47055,4.48364,4.47055,4.48364,4868.2582446171,0
+HCI.US,D,20101102,000000,4.45764,4.48364,4.37185,4.37185,7011.2333895043,0
+HCI.US,D,20101103,000000,4.55575,4.93664,4.55575,4.93664,94606.109978007,0
+HCI.US,D,20101104,000000,4.89071,5.06142,4.87771,4.93664,30519.486519018,0
+HCI.US,D,20101105,000000,4.84449,5.03514,4.84449,5.02849,26103.565912434,0
+HCI.US,D,20101108,000000,5.03514,5.29125,5.03514,5.13343,36135.841626536,0
+HCI.US,D,20101109,000000,5.44212,5.44212,5.12689,5.13343,27038.942838139,0
+HCI.US,D,20101110,000000,5.13343,5.57344,5.13343,5.29125,54087.096171171,0
+HCI.US,D,20101111,000000,5.33708,5.33708,5.19275,5.29125,29972.997155423,0
+HCI.US,D,20101112,000000,5.36336,5.54042,5.19275,5.23223,3996.3313948349,0
+HCI.US,D,20101115,000000,5.25168,5.54725,5.25168,5.46831,15806.232623105,0
+HCI.US,D,20101116,000000,5.44876,5.86894,5.32398,5.58644,33966.258385294,0
+HCI.US,D,20101117,000000,5.90841,5.90841,5.56045,5.61282,57055.94569138,0
+HCI.US,D,20101118,000000,5.73771,5.73771,5.51413,5.52088,21412.35384741,0
+HCI.US,D,20101119,000000,5.5667,5.73771,5.35036,5.40938,27986.600423701,0
+HCI.US,D,20101122,000000,5.39638,5.44876,5.31744,5.40255,14976.264694498,0
+HCI.US,D,20101123,000000,5.5667,5.5667,5.31744,5.3831,11539.726711436,0
+HCI.US,D,20101124,000000,5.52752,5.59954,5.36336,5.39638,7835.0609881834,0
+HCI.US,D,20101126,000000,5.1991,5.21249,5.17301,5.18601,2478.6465142869,0
+HCI.US,D,20101129,000000,5.09416,5.5667,5.09416,5.35036,14777.727360158,0
+HCI.US,D,20101130,000000,5.53798,5.55156,5.13256,5.4517,10929.787271917,0
+HCI.US,D,20101201,000000,5.21249,5.53388,5.21249,5.33043,15899.360960347,0
+HCI.US,D,20101202,000000,5.26496,5.26496,5.17946,5.22549,20605.923850193,0
+HCI.US,D,20101203,000000,5.20593,5.38945,5.18601,5.27816,18682.977194393,0
+HCI.US,D,20101206,000000,5.31744,5.34353,5.30434,5.34353,1475.7259593731,0
+HCI.US,D,20101207,000000,5.37675,5.3831,5.27141,5.3701,25529.445064162,0
+HCI.US,D,20101208,000000,5.3701,5.3831,5.31744,5.357,5810.7988885718,0
+HCI.US,D,20101209,000000,5.37675,5.3831,5.27816,5.31069,2741.6573128714,0
+HCI.US,D,20101210,000000,5.37675,5.3831,5.31744,5.3831,13602.877567259,0
+HCI.US,D,20101213,000000,5.3831,5.3831,5.32398,5.3831,8810.350058421,0
+HCI.US,D,20101214,000000,5.37675,5.3831,5.33043,5.3831,5136.3859848083,0
+HCI.US,D,20101215,000000,5.38945,5.38945,5.21893,5.25168,39528.37391178,0
+HCI.US,D,20101216,000000,5.37675,5.37675,5.31744,5.36336,4239.897815314,0
+HCI.US,D,20101217,000000,5.3701,5.3831,5.357,5.357,3230.8369304722,0
+HCI.US,D,20101220,000000,5.3831,5.3831,5.25168,5.31744,11591.919515826,0
+HCI.US,D,20101221,000000,5.357,5.3831,5.31744,5.35036,8992.5131796196,0
+HCI.US,D,20101222,000000,5.3831,5.38945,5.35036,5.35036,2675.1370719843,0
+HCI.US,D,20101223,000000,5.3831,5.3831,5.35036,5.357,7499.3896187837,0
+HCI.US,D,20101227,000000,5.3701,5.3831,5.3701,5.3831,12236.654158269,0
+HCI.US,D,20101228,000000,5.3831,5.38945,5.34353,5.38945,4998.2285614273,0
+HCI.US,D,20101229,000000,5.43166,5.43166,5.17917,5.32525,19495.547521538,0
+HCI.US,D,20101230,000000,5.40518,5.40518,5.18551,5.20575,6397.2003966999,0
+HCI.US,D,20101231,000000,5.18541,5.37303,5.18541,5.30386,21998.755355537,0
+HCI.US,D,20110103,000000,5.39638,5.42267,5.23223,5.32398,8645.5845386852,0
+HCI.US,D,20110104,000000,5.37675,5.37675,5.3701,5.3701,3505.1050005915,0
+HCI.US,D,20110105,000000,5.32398,5.3831,5.32398,5.36336,5464.8936359586,0
+HCI.US,D,20110106,000000,5.3701,5.3831,5.35036,5.37675,12613.261060523,0
+HCI.US,D,20110107,000000,5.3831,5.3831,5.357,5.36336,7733.7455443707,0
+HCI.US,D,20110110,000000,5.39638,5.44876,5.37675,5.43537,19620.400896742,0
+HCI.US,D,20110111,000000,5.44876,5.56045,5.44876,5.4815,26373.740429268,0
+HCI.US,D,20110112,000000,5.4945,5.51413,5.4815,5.50778,28637.475396074,0
+HCI.US,D,20110113,000000,5.51413,5.51413,5.4815,5.4815,7708.1608363372,0
+HCI.US,D,20110114,000000,5.51413,5.51413,5.45531,5.45531,16183.86291368,0
+HCI.US,D,20110118,000000,5.44876,5.51413,5.44876,5.4815,6516.9368302968,0
+HCI.US,D,20110119,000000,5.44876,5.4815,5.38945,5.41593,12961.213089779,0
+HCI.US,D,20110120,000000,5.50778,5.50778,5.39638,5.41593,8223.9485502928,0
+HCI.US,D,20110121,000000,5.50143,5.50143,5.15318,5.18601,45945.018686585,0
+HCI.US,D,20110124,000000,5.12689,5.32398,5.12689,5.27141,17002.573570752,0
+HCI.US,D,20110125,000000,5.3701,5.51413,5.33043,5.39638,20906.800016667,0
+HCI.US,D,20110126,000000,5.40938,5.47505,5.31744,5.45531,14577.143249176,0
+HCI.US,D,20110127,000000,5.37675,5.51413,5.37675,5.42903,6893.5437325501,0
+HCI.US,D,20110128,000000,5.51413,5.51413,5.33708,5.47505,7104.3617267462,0
+HCI.US,D,20110131,000000,5.48423,5.48423,5.34538,5.48423,8059.183030557,0
+HCI.US,D,20110201,000000,5.31744,5.4815,5.31744,5.4815,1956.7184704031,0
+HCI.US,D,20110202,000000,5.50778,5.51413,5.44876,5.4815,18877.420975448,0
+HCI.US,D,20110203,000000,5.46185,5.51413,5.3831,5.45531,10199.08801048,0
+HCI.US,D,20110204,000000,5.44212,5.71113,5.39638,5.554,17172.456032095,0
+HCI.US,D,20110207,000000,5.52752,5.5801,5.46831,5.46831,8005.9668378473,0
+HCI.US,D,20110208,000000,5.52752,5.52752,5.42903,5.46831,8533.0118233377,0
+HCI.US,D,20110209,000000,5.56045,5.5667,5.52088,5.5667,3655.5430838285,0
+HCI.US,D,20110210,000000,5.54725,5.5667,5.44212,5.50778,10455.958479137,0
+HCI.US,D,20110211,000000,5.5667,5.57344,5.41593,5.41593,1579.0881798285,0
+HCI.US,D,20110214,000000,5.45531,5.56045,5.38945,5.44876,8941.3437635525,0
+HCI.US,D,20110215,000000,5.51413,5.51413,5.43537,5.43537,6002.1725046624,0
+HCI.US,D,20110216,000000,5.25851,5.4815,5.25851,5.46831,12604.050565631,0
+HCI.US,D,20110217,000000,5.554,5.6522,5.45531,5.51413,26713.505351954,0
+HCI.US,D,20110218,000000,5.51413,5.5801,5.4815,5.4815,16359.885704951,0
+HCI.US,D,20110222,000000,5.56045,5.5667,5.42903,5.44212,5102.6141702041,0
+HCI.US,D,20110223,000000,5.3701,5.38945,5.33708,5.33708,6700.1233398167,0
+HCI.US,D,20110224,000000,5.31744,5.47505,5.31744,5.40255,1975.1394601873,0
+HCI.US,D,20110225,000000,5.35036,5.44876,5.35036,5.44876,12976.563914598,0
+HCI.US,D,20110228,000000,5.40518,5.4517,5.39179,5.41183,7107.4318917102,0
+HCI.US,D,20110301,000000,5.38945,5.41593,5.32398,5.35036,8813.420223385,0
+HCI.US,D,20110302,000000,5.40255,5.41593,5.3831,5.3831,5176.2981293406,0
+HCI.US,D,20110303,000000,5.40938,5.41593,5.34353,5.3831,11281.832854458,0
+HCI.US,D,20110304,000000,5.3831,5.61282,5.357,5.60628,37801.917813678,0
+HCI.US,D,20110307,000000,5.44876,5.54725,5.44876,5.51413,14208.723453492,0
+HCI.US,D,20110308,000000,5.4815,5.5801,5.46831,5.5801,38846.797289767,0
+HCI.US,D,20110309,000000,5.54725,5.67175,5.40938,5.44212,60783.125957702,0
+HCI.US,D,20110310,000000,5.42267,5.50143,5.33043,5.33043,14297.758237449,0
+HCI.US,D,20110311,000000,5.35036,5.41593,5.32398,5.41593,16779.4749167,0
+HCI.US,D,20110314,000000,5.357,5.357,5.2845,5.35036,24673.892427521,0
+HCI.US,D,20110315,000000,5.27816,5.37675,5.18601,5.33043,30593.170478155,0
+HCI.US,D,20110316,000000,5.2845,5.31069,5.2845,5.31069,3197.065115868,0
+HCI.US,D,20110317,000000,5.3319,5.37841,5.28528,5.3188,7920.0022188547,0
+HCI.US,D,20110318,000000,5.37675,5.37675,5.22549,5.25168,10330.081715612,0
+HCI.US,D,20110321,000000,5.34353,5.3831,5.25168,5.32398,9062.1035854707,0
+HCI.US,D,20110322,000000,5.37675,5.37675,5.26496,5.26496,5897.7868958857,0
+HCI.US,D,20110323,000000,5.33043,5.357,5.27141,5.2976,37076.335493848,0
+HCI.US,D,20110324,000000,5.25168,5.3701,5.24512,5.31744,6033.897542624,0
+HCI.US,D,20110325,000000,5.3701,5.3701,5.2845,5.31744,21780.773643092,0
+HCI.US,D,20110328,000000,5.33043,5.33708,5.31744,5.31744,11827.298829734,0
+HCI.US,D,20110329,000000,5.26496,5.357,5.25851,5.31744,8412.2520014195,0
+HCI.US,D,20110330,000000,5.35036,5.35036,5.34353,5.35036,4733.1709862001,0
+HCI.US,D,20110331,000000,5.37303,5.38027,5.37303,5.37303,1598.5325579339,0
+HCI.US,D,20110401,000000,5.3831,5.3831,5.33043,5.33043,5210.0699439448,0
+HCI.US,D,20110404,000000,5.3831,5.3831,5.35036,5.3831,15098.047904738,0
+HCI.US,D,20110405,000000,5.35857,5.41183,5.35222,5.38516,19275.519032451,0
+HCI.US,D,20110406,000000,5.3701,5.3701,5.31744,5.31744,19037.069553577,0
+HCI.US,D,20110407,000000,5.31744,5.33043,5.29125,5.29125,53983.733950715,0
+HCI.US,D,20110408,000000,5.29125,5.3831,5.29125,5.32398,3124.4045450527,0
+HCI.US,D,20110411,000000,5.31744,5.35036,5.31744,5.31744,10256.397756476,0
+HCI.US,D,20110412,000000,5.3188,5.3188,5.29222,5.3188,49558.602849238,0
+HCI.US,D,20110413,000000,5.38945,5.38945,5.2845,5.2845,11913.263448726,0
+HCI.US,D,20110415,000000,5.2845,5.2845,5.23848,5.23848,12083.145910069,0
+HCI.US,D,20110418,000000,5.20593,5.3831,5.20593,5.2845,4198.9622824603,0
+HCI.US,D,20110419,000000,5.25851,5.31069,5.25851,5.29125,10455.958479137,0
+HCI.US,D,20110420,000000,5.31744,5.31744,5.27141,5.27141,21479.897476618,0
+HCI.US,D,20110421,000000,5.2845,5.2845,5.27141,5.27816,6247.7857017842,0
+HCI.US,D,20110425,000000,5.27141,5.29125,5.27141,5.29125,27098.299360778,0
+HCI.US,D,20110426,000000,5.25168,5.29125,5.22549,5.25168,32182.492541198,0
+HCI.US,D,20110427,000000,5.25168,5.25168,5.25168,5.25168,2588.1490646703,0
+HCI.US,D,20110428,000000,5.27816,5.27816,5.18601,5.23223,13405.363621241,0
+HCI.US,D,20110429,000000,5.19265,5.24815,5.15777,5.23438,9798.943176836,0
+HCI.US,D,20110502,000000,5.27816,5.29125,5.27141,5.27141,6700.1233398167,0
+HCI.US,D,20110503,000000,5.2722,5.28528,5.25206,5.28528,4874.3985745452,0
+HCI.US,D,20110504,000000,5.25206,5.2722,5.21893,5.25206,5049.3979774944,0
+HCI.US,D,20110505,000000,5.25206,5.25206,5.19891,5.21893,4494.7215073278,0
+HCI.US,D,20110506,000000,5.13911,5.25206,5.04618,5.04618,3124.4045450527,0
+HCI.US,D,20110509,000000,5.09416,5.25168,5.09416,5.23848,4914.3107190774,0
+HCI.US,D,20110510,000000,5.07266,5.23888,5.07266,5.23888,4724.9838796294,0
+HCI.US,D,20110511,000000,5.09953,5.2722,5.09953,5.2722,3199.1118925106,0
+HCI.US,D,20110512,000000,5.20575,5.2591,5.06611,5.14614,2426.4537098985,0
+HCI.US,D,20110513,000000,5.21893,5.25206,5.08605,5.18551,9901.28200897,0
+HCI.US,D,20110516,000000,5.08605,5.08605,5.08605,5.08605,150.43808323706,0
+HCI.US,D,20110517,000000,5.23252,5.23252,5.09249,5.21893,3044.5802559882,0
+HCI.US,D,20110518,000000,5.28528,5.28528,5.15239,5.16588,4809.9251103007,0
+HCI.US,D,20110519,000000,5.17233,5.18551,5.01295,5.18551,10997.330901126,0
+HCI.US,D,20110520,000000,5.02585,5.12572,4.95306,4.95306,21815.568846017,0
+HCI.US,D,20110523,000000,4.9597,4.9597,4.73368,4.91964,10683.150686475,0
+HCI.US,D,20110524,000000,4.8998,4.94651,4.73368,4.78039,8189.1533473673,0
+HCI.US,D,20110525,000000,4.64721,4.85338,4.64057,4.78039,37168.440442769,0
+HCI.US,D,20110526,000000,4.75352,4.83346,4.74697,4.74697,30147.996558373,0
+HCI.US,D,20110527,000000,4.70046,4.74697,4.70046,4.74697,3833.6126517417,0
+HCI.US,D,20110531,000000,4.79017,4.79017,4.72939,4.79017,37403.819756677,0
+HCI.US,D,20110601,000000,4.7673,4.7673,4.66744,4.66744,25348.305331286,0
+HCI.US,D,20110602,000000,4.66744,4.66744,4.42139,4.58741,72219.490448684,0
+HCI.US,D,20110603,000000,4.57421,4.57421,4.40791,4.40791,39790.361322043,0
+HCI.US,D,20110606,000000,4.42775,4.46761,4.35484,4.41435,19197.741520028,0
+HCI.US,D,20110607,000000,4.51431,4.52106,4.48099,4.50074,6516.9368302968,0
+HCI.US,D,20110608,000000,4.55409,4.55409,4.25488,4.42139,10870.430749279,0
+HCI.US,D,20110609,000000,4.40791,4.58741,4.26172,4.55409,14103.314456395,0
+HCI.US,D,20110610,000000,4.54754,4.54754,4.2415,4.44113,16273.921085958,0
+HCI.US,D,20110613,000000,4.49419,4.55409,4.41435,4.48099,25717.748515289,0
+HCI.US,D,20110614,000000,4.52106,4.53415,4.29494,4.45433,12616.331225486,0
+HCI.US,D,20110615,000000,4.38787,4.38787,4.2283,4.27472,5298.0813395801,0
+HCI.US,D,20110616,000000,4.1685,4.35064,4.1685,4.25616,12857.850869323,0
+HCI.US,D,20110617,000000,4.27472,4.49419,4.18834,4.49419,20717.473177218,0
+HCI.US,D,20110620,000000,4.41435,4.52106,4.32836,4.50074,4660.510415385,0
+HCI.US,D,20110621,000000,4.34117,4.48794,4.25488,4.43448,8415.3221663835,0
+HCI.US,D,20110622,000000,4.45433,4.45433,4.45433,4.45433,755.26058114934,0
+HCI.US,D,20110623,000000,4.43448,4.45433,4.35484,4.45433,1955.6950820819,0
+HCI.US,D,20110624,000000,4.44807,4.65365,4.32836,4.65365,26992.890363679,0
+HCI.US,D,20110627,000000,4.65365,4.65365,4.46116,4.62728,11730.076939206,0
+HCI.US,D,20110628,000000,4.56083,4.56083,4.46116,4.46116,5038.1407059596,0
+HCI.US,D,20110629,000000,4.31469,4.58741,4.31469,4.58741,38157.033561183,0
+HCI.US,D,20110630,000000,4.56709,4.56709,4.42784,4.42784,4516.212662076,0
+HCI.US,D,20110701,000000,4.48794,4.65365,4.39462,4.53415,10730.226549256,0
+HCI.US,D,20110705,000000,4.46761,4.52106,4.46761,4.46761,2105.1097769976,0
+HCI.US,D,20110706,000000,4.4253,4.48618,4.41835,4.41835,12998.055069348,0
+HCI.US,D,20110707,000000,4.45433,4.45433,4.38787,4.42775,4104.810556897,0
+HCI.US,D,20110711,000000,4.47435,4.48794,4.46116,4.46116,1655.842303929,0
+HCI.US,D,20110712,000000,4.35788,4.41162,4.35064,4.41162,1203.5046658965,0
+HCI.US,D,20110713,000000,4.3612,4.44807,4.32836,4.42139,17449.794267179,0
+HCI.US,D,20110714,000000,4.37469,4.41435,4.37469,4.37469,7988.5692363845,0
+HCI.US,D,20110715,000000,4.43448,4.43448,4.40106,4.40791,755.26058114934,0
+HCI.US,D,20110718,000000,4.34117,4.34117,4.34117,4.34117,282.45517669,0
+HCI.US,D,20110719,000000,4.38476,4.49937,4.22938,4.49937,21229.167337889,0
+HCI.US,D,20110720,000000,4.51431,4.56083,4.40106,4.44807,16247.312989603,0
+HCI.US,D,20110721,000000,4.50074,4.50074,4.28801,4.38787,17688.243746051,0
+HCI.US,D,20110722,000000,4.44807,4.50737,4.44807,4.45433,7420.5887180405,0
+HCI.US,D,20110725,000000,4.45433,4.45433,4.36804,4.36804,4979.8075716433,0
+HCI.US,D,20110726,000000,4.41835,4.55359,4.41835,4.45227,13942.642489944,0
+HCI.US,D,20110727,000000,4.50737,4.52106,4.40106,4.42139,4052.6177525087,0
+HCI.US,D,20110728,000000,4.38476,4.47249,4.38476,4.41835,11729.053550885,0
+HCI.US,D,20110729,000000,4.37908,4.43478,4.3654,4.43478,1203.5046658965,0
+HCI.US,D,20110801,000000,4.40106,4.65365,4.40106,4.65365,5414.747608213,0
+HCI.US,D,20110802,000000,4.60783,4.64829,4.49253,4.51999,12712.529727693,0
+HCI.US,D,20110803,000000,4.54754,4.54754,4.48794,4.48794,1955.6950820819,0
+HCI.US,D,20110804,000000,4.46586,4.58741,4.3442,4.58741,14498.342348433,0
+HCI.US,D,20110805,000000,4.58741,4.65483,4.3442,4.62785,14879.042803971,0
+HCI.US,D,20110808,000000,4.52106,4.52106,4.28157,4.28157,24824.330510758,0
+HCI.US,D,20110809,000000,4.51315,4.51315,4.2971,4.47933,9639.2945987069,0
+HCI.US,D,20110810,000000,4.38476,4.39149,4.24952,4.32368,15793.95196325,0
+HCI.US,D,20110811,000000,4.24952,4.25616,4.1348,4.14144,16725.235335669,0
+HCI.US,D,20110812,000000,4.20896,4.31048,4.09415,4.31048,8631.2571021864,0
+HCI.US,D,20110815,000000,4.31048,4.31048,4.2157,4.2157,5695.1560082603,0
+HCI.US,D,20110816,000000,4.22254,4.31693,4.16186,4.1685,6570.1530230064,0
+HCI.US,D,20110817,000000,4.24296,4.27004,4.22254,4.22254,13720.567224214,0
+HCI.US,D,20110818,000000,4.19538,4.24952,4.09415,4.24952,58910.325329649,0
+HCI.US,D,20110819,000000,4.28331,4.28331,4.18208,4.28331,7747.0495925481,0
+HCI.US,D,20110822,000000,4.29006,4.2971,4.18864,4.18864,5790.331122145,0
+HCI.US,D,20110823,000000,4.23593,4.24296,4.1685,4.1685,16324.067113704,0
+HCI.US,D,20110824,000000,4.15522,4.20241,4.0876,4.20241,13926.268276802,0
+HCI.US,D,20110825,000000,4.1685,4.22254,4.1685,4.22254,594.58861469887,0
+HCI.US,D,20110826,000000,4.10088,4.22254,4.09415,4.22254,19239.700441203,0
+HCI.US,D,20110829,000000,4.20241,4.24952,4.20241,4.2157,5078.052850492,0
+HCI.US,D,20110830,000000,4.20241,4.2157,4.20241,4.20896,891.37122788763,0
+HCI.US,D,20110831,000000,4.21208,4.21208,4.21208,4.21208,1451.1646396609,0
+HCI.US,D,20110901,000000,4.22938,4.29006,4.22938,4.29006,741.95653297191,0
+HCI.US,D,20110902,000000,4.19841,4.28185,4.19167,4.28185,9070.2906920415,0
+HCI.US,D,20110906,000000,4.2157,4.3442,4.2157,4.3442,2071.3379623934,0
+HCI.US,D,20110907,000000,4.29006,4.29006,4.20896,4.22938,20364.404206357,0
+HCI.US,D,20110908,000000,4.22938,4.29006,4.22938,4.23593,17320.847338689,0
+HCI.US,D,20110909,000000,4.22938,4.27004,4.20896,4.27004,7993.6861779912,0
+HCI.US,D,20110912,000000,4.22938,4.25616,4.14809,4.20241,3402.7661684574,0
+HCI.US,D,20110913,000000,4.24296,4.25616,4.20241,4.22938,3559.3445816225,0
+HCI.US,D,20110914,000000,4.22938,4.22938,4.15522,4.19538,8141.0540962643,0
+HCI.US,D,20110915,000000,4.22254,4.22254,4.2157,4.22254,11459.902422371,0
+HCI.US,D,20110916,000000,4.18208,4.32368,4.18208,4.23593,15386.643411356,0
+HCI.US,D,20110919,000000,4.31048,4.31048,4.22254,4.30355,31230.741402351,0
+HCI.US,D,20110920,000000,4.22938,4.28331,4.22254,4.27004,23832.66722738,0
+HCI.US,D,20110921,000000,4.31048,4.38476,4.25616,4.35788,13320.422390569,0
+HCI.US,D,20110922,000000,4.33072,4.39149,4.23593,4.24952,28049.027111303,0
+HCI.US,D,20110923,000000,4.2971,4.36452,4.22938,4.3442,23188.955973256,0
+HCI.US,D,20110926,000000,4.29006,4.29006,4.25616,4.25616,1185.0836761124,0
+HCI.US,D,20110927,000000,4.26319,4.57411,4.25616,4.54666,38164.197279432,0
+HCI.US,D,20110928,000000,4.55359,4.55359,4.41162,4.41835,5919.2780506339,0
+HCI.US,D,20110929,000000,4.56034,4.56034,4.35788,4.38476,17760.904316866,0
+HCI.US,D,20110930,000000,4.35592,4.66636,4.35592,4.35592,23150.067217045,0
+HCI.US,D,20111003,000000,4.38476,4.66821,4.33765,4.37801,13616.181615437,0
+HCI.US,D,20111004,000000,4.35064,4.4253,4.10088,4.35788,21614.984735035,0
+HCI.US,D,20111005,000000,4.48618,4.48618,4.29006,4.37087,3996.3313948349,0
+HCI.US,D,20111006,000000,4.49937,4.49937,4.30355,4.30355,1463.445299517,0
+HCI.US,D,20111007,000000,4.43878,4.43878,4.33072,4.41162,1736.6899813149,0
+HCI.US,D,20111010,000000,4.32368,4.41835,4.29006,4.41835,5704.3665031523,0
+HCI.US,D,20111011,000000,4.58057,4.58057,4.35788,4.41835,15985.325579339,0
+HCI.US,D,20111012,000000,4.39149,4.41835,4.39149,4.41162,6658.1644186417,0
+HCI.US,D,20111013,000000,4.36452,4.37087,4.36452,4.37087,13915.011005268,0
+HCI.US,D,20111014,000000,4.35788,4.39813,4.35788,4.39149,9004.7938394756,0
+HCI.US,D,20111017,000000,4.44533,4.48618,4.39149,4.43214,4148.8162547146,0
+HCI.US,D,20111018,000000,4.55359,4.56034,4.4253,4.49253,6678.6321850685,0
+HCI.US,D,20111019,000000,4.52614,4.68873,4.45921,4.67536,12132.268549493,0
+HCI.US,D,20111020,000000,4.72939,4.83717,4.72275,4.79671,5623.5188257664,0
+HCI.US,D,20111021,000000,4.84391,5.03973,4.84391,4.98619,8750.9935357832,0
+HCI.US,D,20111024,000000,5.1348,5.2764,5.1348,5.1348,25136.463948768,0
+HCI.US,D,20111025,000000,5.21347,5.34538,5.14418,5.17145,3593.1163962268,0
+HCI.US,D,20111026,000000,5.34392,5.35094,5.20887,5.31714,1389.7613403805,0
+HCI.US,D,20111027,000000,5.40498,5.40498,5.39141,5.40498,5901.8804491711,0
+HCI.US,D,20111028,000000,5.39141,5.39794,5.37792,5.39794,2813.2944953652,0
+HCI.US,D,20111031,000000,5.39874,5.39874,5.34958,5.34958,1853.3562499478,0
+HCI.US,D,20111101,000000,5.18541,5.37303,5.17145,5.18541,13176.12463726,0
+HCI.US,D,20111102,000000,5.32378,5.33043,4.86442,5.04687,14141.179824284,0
+HCI.US,D,20111103,000000,5.10198,5.10198,4.8314,4.8658,22367.175151219,0
+HCI.US,D,20111104,000000,4.93518,5.3104,4.93518,5.17145,3058.907692487,0
+HCI.US,D,20111107,000000,5.10784,5.39794,4.95921,5.16168,5349.2507556471,0
+HCI.US,D,20111108,000000,5.24952,5.24952,5.08038,5.24952,2071.3379623934,0
+HCI.US,D,20111109,000000,5.37303,5.40079,5.1648,5.40079,4107.880721861,0
+HCI.US,D,20111110,000000,5.40772,5.40772,5.28989,5.28989,2168.5598529207,0
+HCI.US,D,20111111,000000,5.53328,5.53328,5.29672,5.29672,14822.756446297,0
+HCI.US,D,20111114,000000,5.4386,5.53983,5.42521,5.53983,960.9616337388,0
+HCI.US,D,20111115,000000,5.53328,5.53328,5.53328,5.53328,440.05697817645,0
+HCI.US,D,20111116,000000,5.53328,5.5668,5.4386,5.4386,42776.608443715,0
+HCI.US,D,20111117,000000,5.44554,5.49264,5.4386,5.4386,21894.36974676,0
+HCI.US,D,20111118,000000,5.25508,5.43567,5.23438,5.35261,9397.7749548704,0
+HCI.US,D,20111121,000000,5.35261,5.54697,5.33834,5.38027,49066.353066674,0
+HCI.US,D,20111122,000000,5.33834,5.43567,5.29672,5.43567,51174.533008635,0
+HCI.US,D,20111123,000000,5.37303,5.47045,5.32457,5.43567,12198.788790379,0
+HCI.US,D,20111125,000000,5.42863,5.43567,5.3104,5.35261,10803.910508393,0
+HCI.US,D,20111128,000000,5.42863,5.50494,5.42199,5.42199,55250.688692535,0
+HCI.US,D,20111129,000000,5.43567,5.5541,5.43567,5.52616,8561.6666963352,0
+HCI.US,D,20111130,000000,5.52303,5.5586,5.43723,5.51599,28929.141067655,0
+HCI.US,D,20111201,000000,5.42199,5.56768,5.40079,5.56768,27834.115563821,0
+HCI.US,D,20111202,000000,5.57481,5.57481,5.36658,5.54697,10741.483820791,0
+HCI.US,D,20111205,000000,5.49157,5.49157,5.37303,5.49157,15917.781950131,0
+HCI.US,D,20111206,000000,5.51218,5.52616,5.4428,5.52616,2206.4252208103,0
+HCI.US,D,20111207,000000,5.47045,5.47045,5.34538,5.34538,85252.340720955,0
+HCI.US,D,20111208,000000,5.36658,5.4982,5.35261,5.42199,5421.9113264624,0
+HCI.US,D,20111209,000000,5.49157,5.52616,5.44965,5.44965,20409.433292495,0
+HCI.US,D,20111212,000000,5.4982,5.50494,5.46361,5.50494,6352.1713105609,0
+HCI.US,D,20111213,000000,5.52616,5.56084,5.51218,5.56084,13148.493152583,0
+HCI.US,D,20111214,000000,5.53983,5.57481,5.50494,5.52616,12799.517735007,0
+HCI.US,D,20111215,000000,5.52616,5.57481,5.52616,5.56768,12817.938724792,0
+HCI.US,D,20111216,000000,5.57481,5.57481,5.4982,5.4982,3791.6537305668,0
+HCI.US,D,20111219,000000,5.53328,5.56768,5.53328,5.5541,2088.7355638561,0
+HCI.US,D,20111220,000000,5.56768,5.56768,5.51942,5.5541,3782.4432356748,0
+HCI.US,D,20111221,000000,5.56084,5.63051,5.51942,5.56084,11967.503029757,0
+HCI.US,D,20111222,000000,5.51942,5.63051,5.4982,5.63051,17448.770878857,0
+HCI.US,D,20111223,000000,5.60276,5.63051,5.52616,5.63051,44566.514617739,0
+HCI.US,D,20111227,000000,5.63051,5.63051,5.50494,5.62347,21906.650406617,0
+HCI.US,D,20111228,000000,5.4982,5.62347,5.49157,5.56768,11088.412461726,0
+HCI.US,D,20111229,000000,5.56768,5.63051,5.56768,5.56768,10641.1917653,0
+HCI.US,D,20111230,000000,5.56768,5.63051,5.56768,5.56768,7114.5956099596,0
+HCI.US,D,20120103,000000,5.4982,5.63051,5.4982,5.57481,15055.065595242,0
+HCI.US,D,20120104,000000,5.57481,5.63051,5.47758,5.57481,11899.959400548,0
+HCI.US,D,20120105,000000,5.51218,5.63051,5.51218,5.63051,21501.388631365,0
+HCI.US,D,20120106,000000,5.62347,5.63051,5.58879,5.59563,8314.0067225708,0
+HCI.US,D,20120109,000000,5.63051,5.63051,5.51942,5.51942,4100.7170036116,0
+HCI.US,D,20120110,000000,5.56084,5.69998,5.56084,5.65817,38278.816771423,0
+HCI.US,D,20120111,000000,5.6526,5.68806,5.59632,5.68806,10266.631639688,0
+HCI.US,D,20120112,000000,5.6949,5.76565,5.6949,5.75129,36155.286004641,0
+HCI.US,D,20120113,000000,5.80425,5.87363,5.73497,5.82487,21929.164949686,0
+HCI.US,D,20120117,000000,5.87137,6.30797,5.80766,6.21641,84996.493640619,0
+HCI.US,D,20120118,000000,6.5549,6.60345,6.25598,6.52031,37482.62065742,0
+HCI.US,D,20120119,000000,6.60345,6.88155,6.56192,6.63814,35898.415535985,0
+HCI.US,D,20120120,000000,6.67312,6.70088,6.56886,6.60345,42384.650716641,0
+HCI.US,D,20120123,000000,6.61049,6.81188,6.56886,6.70791,39559.07556142,0
+HCI.US,D,20120124,000000,6.75658,6.75658,6.56886,6.56886,24891.874139968,0
+HCI.US,D,20120125,000000,6.49929,6.77045,6.49929,6.63814,10987.097017913,0
+HCI.US,D,20120126,000000,6.58988,6.7428,6.5759,6.70088,27620.227404661,0
+HCI.US,D,20120127,000000,6.64645,6.6958,6.42826,6.56906,54910.92376985,0
+HCI.US,D,20120130,000000,6.60345,6.66599,6.26995,6.56886,29088.789645784,0
+HCI.US,D,20120131,000000,6.60424,6.70996,6.54786,6.68172,32114.948911989,0
+HCI.US,D,20120201,000000,6.67312,6.88839,6.67312,6.81188,37488.760987347,0
+HCI.US,D,20120202,000000,6.7984,7.18046,6.7984,7.06927,52749.527635179,0
+HCI.US,D,20120203,000000,7.12594,7.15408,6.93539,7.06937,28755.165053027,0
+HCI.US,D,20120206,000000,6.94419,7.29879,6.90941,7.09027,55847.324083877,0
+HCI.US,D,20120207,000000,7.18193,7.46452,7.13991,7.30201,51302.456548803,0
+HCI.US,D,20120208,000000,7.32303,7.4569,7.22502,7.33065,16074.360363297,0
+HCI.US,D,20120209,000000,7.42885,7.57024,7.28804,7.42885,78335.259057014,0
+HCI.US,D,20120210,000000,7.47819,7.57024,7.33065,7.56302,15293.515074113,0
+HCI.US,D,20120213,000000,7.62526,7.62526,7.3797,7.57748,27584.408813414,0
+HCI.US,D,20120214,000000,7.54855,7.56302,7.36553,7.56302,18966.455759405,0
+HCI.US,D,20120215,000000,7.56302,7.75932,7.56302,7.71789,69631.341384012,0
+HCI.US,D,20120216,000000,7.73754,7.73754,7.44341,7.55588,25332.954506465,0
+HCI.US,D,20120217,000000,7.57748,7.57748,7.50585,7.57748,18650.22876811,0
+HCI.US,D,20120221,000000,7.57748,7.57748,7.49246,7.57024,31259.396275348,0
+HCI.US,D,20120222,000000,7.57748,7.57748,7.47213,7.5337,20125.954727483,0
+HCI.US,D,20120223,000000,7.52734,7.6832,7.39993,7.6832,60078.011404299,0
+HCI.US,D,20120224,000000,7.6832,7.73754,7.47213,7.54153,126913.45589441,0
+HCI.US,D,20120227,000000,7.54153,7.71789,7.54153,7.66131,31941.996285682,0
+HCI.US,D,20120228,000000,7.66131,7.6832,7.62526,7.6832,26980.609703823,0
+HCI.US,D,20120229,000000,7.67421,7.73665,7.64451,7.68154,16108.132177901,0
+HCI.US,D,20120301,000000,7.67665,7.6832,7.62526,7.6832,16786.638634949,0
+HCI.US,D,20120302,000000,7.6832,7.75297,7.62526,7.75297,50974.972285974,0
+HCI.US,D,20120305,000000,7.75297,7.78951,7.64705,7.78951,68302.983342912,0
+HCI.US,D,20120306,000000,7.71789,7.85098,7.6832,7.71789,30951.356390624,0
+HCI.US,D,20120307,000000,7.71789,7.8247,7.6832,7.8247,8375.4100218513,0
+HCI.US,D,20120308,000000,7.8247,7.8585,7.80994,7.8585,85719.005795486,0
+HCI.US,D,20120309,000000,7.86505,9.96687,7.8585,9.16455,264263.42588984,0
+HCI.US,D,20120312,000000,9.16455,9.33271,8.88548,8.95486,152979.15643895,0
+HCI.US,D,20120313,000000,8.97244,9.05121,8.21096,8.3973,133502.0299072,0
+HCI.US,D,20120314,000000,8.38841,8.7264,8.22543,8.29656,62143.209036764,0
+HCI.US,D,20120315,000000,8.35079,8.45632,7.92123,8.38039,99748.636292745,0
+HCI.US,D,20120316,000000,8.33144,8.45632,8.2817,8.31132,50402.898214345,0
+HCI.US,D,20120319,000000,8.3973,8.76217,8.31815,8.40424,25676.812982435,0
+HCI.US,D,20120320,000000,8.3973,8.66123,8.3973,8.58394,51721.022372232,0
+HCI.US,D,20120321,000000,8.66757,9.06439,8.45632,8.98398,89016.362966846,0
+HCI.US,D,20120322,000000,8.92379,9.01437,8.63514,8.74116,39034.077352572,0
+HCI.US,D,20120323,000000,8.78249,8.93785,8.74116,8.81005,48970.154564468,0
+HCI.US,D,20120326,000000,8.81005,8.88548,8.45632,8.70999,166093.87777694,0
+HCI.US,D,20120327,000000,8.81005,8.81005,8.56889,8.59976,56181.972064955,0
+HCI.US,D,20120328,000000,8.47225,8.66123,8.47225,8.56235,35128.827518337,0
+HCI.US,D,20120329,000000,8.70999,8.94627,8.70999,8.83985,143241.61656139,0
+HCI.US,D,20120330,000000,8.95486,9.14374,8.63514,8.95486,155926.51480441,0
+HCI.US,D,20120402,000000,9.06439,9.07123,8.91705,9.04544,78380.288143154,0
+HCI.US,D,20120403,000000,9.08922,9.08922,8.71811,8.90883,59678.889958976,0
+HCI.US,D,20120404,000000,8.87337,9.06049,8.5385,8.74634,87877.331765194,0
+HCI.US,D,20120405,000000,8.74634,8.893,8.68908,8.71536,9519.55816511,0
+HCI.US,D,20120409,000000,8.56235,8.95486,8.56235,8.8166,46907.003708646,0
+HCI.US,D,20120410,000000,8.55551,8.70999,8.54818,8.59976,50272.927897534,0
+HCI.US,D,20120411,000000,8.64784,8.99169,8.64784,8.83985,88003.208528719,0
+HCI.US,D,20120412,000000,8.87797,9.08922,8.8248,8.893,106081.3632252,0
+HCI.US,D,20120413,000000,8.97822,9.15058,8.95486,9.15058,89916.944689625,0
+HCI.US,D,20120416,000000,9.16455,9.16455,8.86125,8.87337,114755.60263688,0
+HCI.US,D,20120417,000000,9.04173,9.15508,8.70012,8.80907,102101.4060435,0
+HCI.US,D,20120418,000000,8.95486,8.97822,8.78249,8.94627,93109.916252208,0
+HCI.US,D,20120419,000000,8.81005,8.95945,8.607,8.91705,259142.39072986,0
+HCI.US,D,20120420,000000,8.85489,8.91705,8.56235,8.56235,629093.17534119,0
+HCI.US,D,20120423,000000,8.63514,8.94627,8.35079,8.8678,255453.07583143,0
+HCI.US,D,20120424,000000,8.95486,9.16455,8.81005,9.16455,251893.73124981,0
+HCI.US,D,20120425,000000,9.16455,9.51447,9.11217,9.44412,226491.18633749,0
+HCI.US,D,20120426,000000,9.5008,9.50763,9.30536,9.4363,99097.761320372,0
+HCI.US,D,20120427,000000,9.41188,9.65323,9.35812,9.61805,143365.44654827,0
+HCI.US,D,20120430,000000,9.61414,9.9053,9.4197,9.89755,474572.79609029,0
+HCI.US,D,20120501,000000,10.0451,10.3421,9.8653,10.1261,283306.63577335,0
+HCI.US,D,20120502,000000,10.3177,10.4104,10.2288,10.4037,169017.698211,0
+HCI.US,D,20120503,000000,10.5307,10.5972,10.3675,10.4477,287869.92429822,0
+HCI.US,D,20120504,000000,10.5171,10.5375,9.93559,10.3089,251063.7633212,0
+HCI.US,D,20120507,000000,10.2621,10.8414,10.0792,10.7935,365733.40133909,0
+HCI.US,D,20120508,000000,10.7877,11.2098,10.6734,11.0681,333627.66292199,0
+HCI.US,D,20120509,000000,11.3124,11.3427,10.7583,11.161,432280.25032257,0
+HCI.US,D,20120510,000000,11.282,11.3427,11.117,11.2763,271459.89256552,0
+HCI.US,D,20120511,000000,11.374,11.3808,11.0681,11.1453,239190.412017,0
+HCI.US,D,20120514,000000,10.9538,10.9538,9.94351,10.4251,444598.77554656,0
+HCI.US,D,20120515,000000,10.8952,10.9245,10.4682,10.7506,252601.91596817,0
+HCI.US,D,20120516,000000,10.7583,10.7583,9.62977,9.92886,361055.49332223,0
+HCI.US,D,20120517,000000,9.92886,10.0509,9.4236,9.87307,238208.98261684,0
+HCI.US,D,20120518,000000,9.92886,10.0744,9.83207,9.88968,102583.42194286,0
+HCI.US,D,20120521,000000,9.88968,9.99716,9.66788,9.99716,137626.2848422,0
+HCI.US,D,20120522,000000,10.003,10.0373,9.71674,9.7656,92449.830784944,0
+HCI.US,D,20120523,000000,9.77439,9.92886,9.58972,9.84967,77970.932814618,0
+HCI.US,D,20120524,000000,9.8653,9.8653,9.5819,9.63661,57170.565183369,0
+HCI.US,D,20120525,000000,9.65909,9.95905,9.52229,9.73042,76209.68151359,0
+HCI.US,D,20120529,000000,9.85743,9.92886,9.37474,9.71674,112896.10605701,0
+HCI.US,D,20120530,000000,9.64541,9.83207,9.46758,9.77439,62983.410848584,0
+HCI.US,D,20120531,000000,9.75876,9.85842,9.63661,9.75095,52779.205896498,0
+HCI.US,D,20120601,000000,9.75095,10.0744,9.69817,9.87307,106836.62380635,0
+HCI.US,D,20120604,000000,9.92886,10.0949,9.84278,9.87307,244448.58121205,0
+HCI.US,D,20120605,000000,9.89755,9.99033,9.65909,9.73042,71553.26465149,0
+HCI.US,D,20120606,000000,9.91223,10.0675,9.82619,9.87307,101443.36735288,0
+HCI.US,D,20120607,000000,9.92292,10.1731,9.79687,9.836,117358.07913805,0
+HCI.US,D,20120608,000000,9.91995,9.93559,9.78319,9.8653,41172.958944173,0
+HCI.US,D,20120611,000000,9.8653,10.1682,9.8653,10.1604,128077.04841578,0
+HCI.US,D,20120612,000000,10.1682,10.1799,10.0675,10.0675,58794.682449337,0
+HCI.US,D,20120613,000000,10.2806,10.475,10.2268,10.475,109823.89431635,0
+HCI.US,D,20120614,000000,10.5444,10.8395,10.3675,10.6156,113931.77503819,0
+HCI.US,D,20120615,000000,10.6675,10.8463,10.56,10.8151,231787.22090043,0
+HCI.US,D,20120618,000000,10.86,11.1081,10.7877,10.9949,236488.66684867,0
+HCI.US,D,20120619,000000,11.0877,11.4316,11.0877,11.3808,150702.11742397,0
+HCI.US,D,20120620,000000,11.4316,11.5958,11.3603,11.5323,229175.53390437,0
+HCI.US,D,20120621,000000,11.5323,11.6115,10.86,11.1746,336082.77150489,0
+HCI.US,D,20120622,000000,11.161,11.759,10.9675,11.5812,1666060.8363176,0
+HCI.US,D,20120625,000000,11.6115,12.4039,11.458,11.932,354599.95979123,0
+HCI.US,D,20120626,000000,12.0189,12.4821,12.0189,12.1977,241225.93138816,0
+HCI.US,D,20120627,000000,12.3042,12.4176,12.2143,12.3618,180004.79522892,0
+HCI.US,D,20120628,000000,12.3746,12.3746,11.7531,12.0023,213831.87280251,0
+HCI.US,D,20120629,000000,12.2543,12.5758,12.0814,12.5758,375322.54991004,0
+HCI.US,D,20120702,000000,12.6131,13.2462,12.6131,13.1388,562335.5083635,0
+HCI.US,D,20120703,000000,13.3048,13.5824,12.7234,12.9247,329562.76450963,0
+HCI.US,D,20120705,000000,12.8309,13.509,12.8309,13.3664,326776.07811061,0
+HCI.US,D,20120706,000000,13.4172,14.2429,13.1866,14.0739,655897.76225374,0
+HCI.US,D,20120709,000000,14.2947,15.1819,14.2869,15.0773,648700.27218976,0
+HCI.US,D,20120710,000000,15.261,15.7203,13.725,14.155,1087232.4017674,0
+HCI.US,D,20120711,000000,14.112,14.3386,12.6131,13.2394,724369.60466967,0
+HCI.US,D,20120712,000000,13.0596,13.169,11.7951,12.6188,762303.53957681,0
+HCI.US,D,20120713,000000,12.4449,13.0976,12.1087,13.0791,342870.90624034,0
+HCI.US,D,20120716,000000,13.0723,13.1818,12.6814,12.8681,272499.6551,0
+HCI.US,D,20120717,000000,12.8905,12.9453,12.5182,12.8681,157768.61378283,0
+HCI.US,D,20120718,000000,12.8856,13.3742,12.6131,13.3254,235476.53579886,0
+HCI.US,D,20120719,000000,13.4544,13.5256,12.3179,12.5446,297572.66897285,0
+HCI.US,D,20120720,000000,12.4528,13.3742,12.3325,13.3165,241311.89600714,0
+HCI.US,D,20120723,000000,13.043,13.0508,12.654,12.9833,164414.49754161,0
+HCI.US,D,20120724,000000,13.0312,13.255,12.8779,12.9326,100712.66809145,0
+HCI.US,D,20120725,000000,12.9326,13.0664,12.1977,12.4176,231155.79030616,0
+HCI.US,D,20120726,000000,12.568,12.7322,12.3541,12.7166,192060.30965431,0
+HCI.US,D,20120727,000000,12.79,13.5393,12.7537,13.1818,200052.97244397,0
+HCI.US,D,20120730,000000,13.1818,13.2179,12.4254,12.568,253430.86050846,0
+HCI.US,D,20120731,000000,12.5758,13.1562,12.5758,12.9491,228308.7239962,0
+HCI.US,D,20120801,000000,12.953,13.3986,12.8592,12.953,187077.4319177,0
+HCI.US,D,20120802,000000,13.2179,14.4383,12.8592,13.7826,504150.76535368,0
+HCI.US,D,20120803,000000,13.9468,14.0524,12.7401,13.2031,411571.98764025,0
+HCI.US,D,20120806,000000,13.6752,14.5741,13.6634,14.368,693521.61049951,0
+HCI.US,D,20120807,000000,14.319,15.2327,14.2947,15.14,488351.69644883,0
+HCI.US,D,20120808,000000,15.2093,15.4409,14.9318,15.3471,294696.94778987,0
+HCI.US,D,20120809,000000,15.4409,15.8953,15.2738,15.6119,348902.75700631,0
+HCI.US,D,20120810,000000,15.3745,15.3745,14.5741,15.1047,343408.18510904,0
+HCI.US,D,20120813,000000,15.1936,15.392,14.7569,14.8321,217714.60809367,0
+HCI.US,D,20120814,000000,14.9553,15.1713,14.6806,14.8262,167179.69278587,0
+HCI.US,D,20120815,000000,14.8321,15.0715,14.5468,14.9034,165733.64508782,0
+HCI.US,D,20120816,000000,14.9631,15.006,14.6103,14.9328,168582.75817443,0
+HCI.US,D,20120817,000000,14.9864,15.1526,14.7892,14.8634,148760.74977838,0
+HCI.US,D,20120820,000000,14.8634,16.0017,14.4657,15.8444,493794.07554171,0
+HCI.US,D,20120821,000000,15.8982,15.8982,15.2464,15.3305,258762.71366264,0
+HCI.US,D,20120822,000000,15.2376,15.5854,14.4608,14.9103,330618.90125725,0
+HCI.US,D,20120823,000000,14.9406,15.007,13.4348,13.7797,954665.7487859,0
+HCI.US,D,20120824,000000,13.8374,14.408,13.636,14.067,413449.90520991,0
+HCI.US,D,20120827,000000,14.1744,15.0715,14.1744,14.7559,445061.3470678,0
+HCI.US,D,20120828,000000,14.7627,14.8594,14.0318,14.5165,248781.60736461,0
+HCI.US,D,20120829,000000,14.4872,14.7021,14.0739,14.5878,177883.31123877,0
+HCI.US,D,20120830,000000,14.494,14.8028,14.3054,14.6875,221233.01714244,0
+HCI.US,D,20120831,000000,14.7686,14.8634,14.2829,14.4578,256262.5759936,0
+HCI.US,D,20120904,000000,14.3289,14.9328,14.3289,14.7519,200369.19943528,0
+HCI.US,D,20120905,000000,14.7178,14.9328,14.4315,14.45,265485.35154553,0
+HCI.US,D,20120906,000000,14.579,15.2875,14.4578,15.0715,285823.14765554,0
+HCI.US,D,20120907,000000,15.1614,15.8689,14.9171,15.8151,436458.74483861,0
+HCI.US,D,20120910,000000,15.8689,17.1714,15.7164,17.018,645639.31772062,0
+HCI.US,D,20120911,000000,16.759,17.234,16.1756,16.378,589362.17054179,0
+HCI.US,D,20120912,000000,16.378,16.5217,15.9587,16.1112,205125.90835287,0
+HCI.US,D,20120913,000000,16.1679,16.673,15.9587,16.4698,178222.05277314,0
+HCI.US,D,20120914,000000,16.5714,17.1568,16.0613,16.1972,224161.95451812,0
+HCI.US,D,20120917,000000,16.2997,16.8822,16.1972,16.548,232308.12555598,0
+HCI.US,D,20120918,000000,16.6369,16.6369,16.2919,16.4942,170981.58039965,0
+HCI.US,D,20120919,000000,16.5217,16.548,16.2997,16.3984,165341.68736075,0
+HCI.US,D,20120920,000000,16.2997,16.8958,16.2997,16.845,221874.68161992,0
+HCI.US,D,20120921,000000,16.9994,17.0268,16.5949,16.8675,296498.11123543,0
+HCI.US,D,20120924,000000,16.9242,17.3013,16.8822,17.0894,302101.16229478,0
+HCI.US,D,20120925,000000,17.0991,17.271,16.6369,16.7669,299976.60813967,0
+HCI.US,D,20120926,000000,16.7443,16.8176,15.6177,16.2304,584808.09251181,0
+HCI.US,D,20120927,000000,16.3624,16.548,16.2304,16.4337,138013.12562767,0
+HCI.US,D,20120928,000000,16.3624,17.0991,16.0613,16.9525,306240.76805459,0
+HCI.US,D,20121001,000000,17.1489,17.7245,16.9525,17.105,338947.23541631,0
+HCI.US,D,20121002,000000,17.4254,17.6971,17.229,17.5603,203061.73410872,0
+HCI.US,D,20121003,000000,17.6698,17.8838,17.4929,17.6854,202658.5191101,0
+HCI.US,D,20121004,000000,17.9071,18.5062,17.8593,18.2902,253029.69228649,0
+HCI.US,D,20121005,000000,18.5765,19.0114,18.4036,18.8511,325154.00762128,0
+HCI.US,D,20121008,000000,18.8755,19.1901,18.4544,18.4847,224778.03428757,0
+HCI.US,D,20121009,000000,18.5765,18.7153,17.5007,17.8711,265768.83011054,0
+HCI.US,D,20121010,000000,17.7841,17.7841,17.3707,17.6619,269288.26254763,0
+HCI.US,D,20121011,000000,17.6463,18.086,17.4099,17.6854,357704.91995817,0
+HCI.US,D,20121012,000000,17.7479,17.8711,17.1127,17.2857,245498.57762974,0
+HCI.US,D,20121015,000000,17.271,17.617,17.1127,17.5692,237573.45846928,0
+HCI.US,D,20121016,000000,17.6385,17.9648,17.3454,17.6042,248460.26343171,0
+HCI.US,D,20121017,000000,17.7479,17.9931,17.1714,17.3023,288212.75938586,0
+HCI.US,D,20121018,000000,17.3454,17.828,16.8176,17.0385,276876.68695036,0
+HCI.US,D,20121019,000000,17.1127,17.8505,16.9936,17.3776,251406.59840885,0
+HCI.US,D,20121022,000000,17.4099,17.4929,17.0335,17.1616,182151.86392708,0
+HCI.US,D,20121023,000000,16.9525,17.018,16.2304,16.716,352843.8254318,0
+HCI.US,D,20121024,000000,16.7003,16.9681,16.5411,16.587,153918.62691795,0
+HCI.US,D,20121025,000000,18.0371,18.3967,16.6652,16.7815,151639.54112632,0
+HCI.US,D,20121026,000000,16.8098,16.8822,16.1112,16.4561,307571.17287234,0
+HCI.US,D,20121031,000000,16.1454,16.4102,15.8367,16.0163,281376.5253993,0
+HCI.US,D,20121101,000000,15.7907,16.1884,15.6695,15.8444,165424.58181477,0
+HCI.US,D,20121102,000000,15.7291,15.8923,14.7481,15.0803,257313.59579963,0
+HCI.US,D,20121105,000000,14.794,15.3373,14.3484,15.2513,372588.05631543,0
+HCI.US,D,20121106,000000,15.2513,15.5405,15.2513,15.4467,160433.5169716,0
+HCI.US,D,20121107,000000,14.6445,15.1526,14.1061,14.7178,315195.41586632,0
+HCI.US,D,20121108,000000,14.7412,15.6598,14.7412,15.4028,228148.05202974,0
+HCI.US,D,20121109,000000,15.1986,15.6392,15.1986,15.4672,142996.00336428,0
+HCI.US,D,20121112,000000,15.2132,15.265,14.8839,14.9171,197846.54722316,0
+HCI.US,D,20121113,000000,14.9328,14.9787,14.6239,14.7764,187574.79864187,0
+HCI.US,D,20121114,000000,14.0387,14.5575,13.8705,14.0895,414322.85544802,0
+HCI.US,D,20121115,000000,14.0181,14.5165,13.9732,14.2712,265986.81182298,0
+HCI.US,D,20121116,000000,14.1188,14.6465,13.6947,14.4364,314429.92140196,0
+HCI.US,D,20121119,000000,14.6972,15.1008,14.6972,14.9864,150219.07813629,0
+HCI.US,D,20121120,000000,14.9308,15.649,14.7998,15.6343,185591.47207512,0
+HCI.US,D,20121121,000000,15.6812,15.8836,15.5787,15.8131,97566.772391646,0
+HCI.US,D,20121123,000000,15.8307,16.1248,15.7976,16.0466,109132.08381112,0
+HCI.US,D,20121126,000000,16.0116,16.0555,15.2171,15.3509,324171.5548328,0
+HCI.US,D,20121127,000000,15.3509,15.4233,14.9396,14.9864,260473.81893592,0
+HCI.US,D,20121128,000000,15.0666,15.3216,15.0217,15.2983,161803.83393387,0
+HCI.US,D,20121129,000000,15.607,15.776,15.4155,15.4672,167413.02532314,0
+HCI.US,D,20121130,000000,15.4672,15.4672,14.923,15.2542,994970.87443359,0
+HCI.US,D,20121203,000000,14.6825,15.013,14.0387,14.6239,651077.60326022,0
+HCI.US,D,20121204,000000,14.6191,14.8068,14.4647,14.6738,224363.56201742,0
+HCI.US,D,20121205,000000,14.6738,14.7725,14.2917,14.325,148589.84392873,0
+HCI.US,D,20121206,000000,14.2791,14.2791,13.636,13.7523,254828.80895541,0
+HCI.US,D,20121207,000000,13.6047,13.8482,13.4103,13.8022,161760.85162438,0
+HCI.US,D,20121210,000000,13.9282,14.3533,13.9058,14.0982,148191.74587172,0
+HCI.US,D,20121211,000000,14.6465,15.013,14.3377,14.8381,554579.24827606,0
+HCI.US,D,20121212,000000,14.751,15.3802,14.6825,15.1301,363972.15003806,0
+HCI.US,D,20121213,000000,15.2845,15.3725,15.1301,15.306,121350.3169796,0
+HCI.US,D,20121214,000000,15.261,16.332,15.1819,15.9519,631688.48812411,0
+HCI.US,D,20121217,000000,16.0466,16.7063,16.0466,16.6329,376597.69175844,0
+HCI.US,D,20121218,000000,16.6417,16.6417,16.0037,16.1571,311170.4295985,0
+HCI.US,D,20121219,000000,16.2148,16.2148,15.7194,15.8044,92322.930633098,0
+HCI.US,D,20121220,000000,15.7673,15.9069,15.3959,15.5611,172638.44609191,0
+HCI.US,D,20121221,000000,15.4018,15.476,14.7285,15.4399,416745.21560463,0
+HCI.US,D,20121224,000000,15.3802,15.7047,15.3802,15.6343,52705.521937361,0
+HCI.US,D,20121226,000000,15.6343,15.6968,15.3959,15.5122,66176.382411167,0
+HCI.US,D,20121227,000000,15.4526,15.4526,15.177,15.3422,98781.534329077,0
+HCI.US,D,20121228,000000,15.1936,15.2494,14.8145,15.0852,85935.964119611,0
+HCI.US,D,20121231,000000,15.1214,15.2845,14.6602,15.2415,165143.1500264,0
+HCI.US,D,20130102,000000,15.7829,16.8606,15.7134,16.7502,403441.1674272,0
+HCI.US,D,20130103,000000,16.7278,16.8392,16.3624,16.3877,175750.56997711,0
+HCI.US,D,20130104,000000,16.3877,16.4951,16.2148,16.378,101349.21562732,0
+HCI.US,D,20130107,000000,16.3486,16.5089,16.0116,16.1248,106372.00550846,0
+HCI.US,D,20130108,000000,16.0995,16.1718,15.7673,15.8523,67036.028601092,0
+HCI.US,D,20130109,000000,15.8679,16.1248,15.7594,16.1248,180560.49508741,0
+HCI.US,D,20130110,000000,16.1248,16.4111,16.0252,16.1248,197477.10403916,0
+HCI.US,D,20130111,000000,16.1414,16.3545,16.0555,16.3047,68513.801337108,0
+HCI.US,D,20130114,000000,16.2215,16.9711,16.0779,16.7502,259299.99253135,0
+HCI.US,D,20130115,000000,16.7932,17.3786,16.6847,17.271,362908.84957219,0
+HCI.US,D,20130116,000000,17.1899,17.271,17.015,17.0648,144883.13142883,0
+HCI.US,D,20130117,000000,17.1313,17.3238,17.0502,17.2124,182504.93289795,0
+HCI.US,D,20130118,000000,17.2554,17.3384,17.1177,17.271,201597.26542088,0
+HCI.US,D,20130122,000000,17.2633,17.6541,17.2633,17.616,243485.57280167,0
+HCI.US,D,20130123,000000,17.6375,18.2326,17.5583,18.1388,234421.42243955,0
+HCI.US,D,20130124,000000,18.2326,18.3039,17.5231,17.6228,365286.18064266,0
+HCI.US,D,20130125,000000,17.7176,17.7861,17.271,17.3502,269082.56149504,0
+HCI.US,D,20130128,000000,17.3454,17.3502,16.4951,16.6633,342505.55660962,0
+HCI.US,D,20130129,000000,16.6417,17.015,16.4424,16.8978,343952.62769599,0
+HCI.US,D,20130130,000000,16.8392,16.933,16.2988,16.42,138206.54602039,0
+HCI.US,D,20130131,000000,16.3232,16.6261,16.1414,16.5676,331729.2775859,0
+HCI.US,D,20130201,000000,16.6506,17.0425,16.4649,16.5304,140931.82912014,0
+HCI.US,D,20130204,000000,16.4424,16.4424,15.3509,15.4672,344923.82321294,0
+HCI.US,D,20130205,000000,15.5551,16.2754,15.5551,16.1073,169973.54290313,0
+HCI.US,D,20130206,000000,15.9294,15.9793,15.5924,15.9793,155565.25872699,0
+HCI.US,D,20130207,000000,16.0555,16.0917,15.5045,15.6968,62763.382359496,0
+HCI.US,D,20130208,000000,15.7194,16.0466,15.7194,15.987,69523.885610272,0
+HCI.US,D,20130211,000000,16.0466,16.1493,15.858,16.1493,78739.497443944,0
+HCI.US,D,20130212,000000,16.0995,16.1493,15.649,15.9519,129268.27242181,0
+HCI.US,D,20130213,000000,15.9998,15.9998,15.7408,15.8386,80968.437207823,0
+HCI.US,D,20130214,000000,15.8464,15.9647,15.6412,15.6988,58356.672247804,0
+HCI.US,D,20130215,000000,15.735,15.7691,15.0011,15.6901,177789.15951321,0
+HCI.US,D,20130219,000000,15.6568,15.8239,15.4438,15.7203,219579.22161516,0
+HCI.US,D,20130220,000000,15.7057,15.8865,15.4438,15.4438,107770.97734373,0
+HCI.US,D,20130221,000000,15.3705,15.3705,14.6728,14.9787,146076.40221151,0
+HCI.US,D,20130222,000000,15.0813,15.1849,15.0363,15.1585,119158.21919529,0
+HCI.US,D,20130225,000000,15.2219,15.649,15.2219,15.2464,195063.95437743,0
+HCI.US,D,20130226,000000,15.3646,15.4066,15.1849,15.2219,236663.66625161,0
+HCI.US,D,20130227,000000,15.1976,15.3862,15.1897,15.2122,66448.603704643,0
+HCI.US,D,20130228,000000,15.2464,15.3206,14.8536,14.9318,149171.12849525,0
+HCI.US,D,20130301,000000,14.8214,15.2522,14.7579,15.2386,151270.09794232,0
+HCI.US,D,20130304,000000,15.2122,15.2592,14.9553,15.0813,140833.58384129,0
+HCI.US,D,20130305,000000,15.1897,15.5268,15.0363,15.3862,225952.88408046,0
+HCI.US,D,20130306,000000,17.6688,18.7787,17.4479,18.3792,1323865.3663694,0
+HCI.US,D,20130307,000000,18.3713,19.3612,18.3713,18.5775,574384.88245897,0
+HCI.US,D,20130308,000000,18.8218,19.1853,18.7065,18.7544,205814.64869313,0
+HCI.US,D,20130311,000000,18.7065,19.1276,18.7065,18.9762,202255.30411151,0
+HCI.US,D,20130312,000000,18.9683,19.1775,18.7181,18.8755,169401.46883151,0
+HCI.US,D,20130313,000000,18.8521,18.9683,18.3469,18.8599,111244.35730636,0
+HCI.US,D,20130314,000000,18.7787,18.897,18.6742,18.814,110980.32311945,0
+HCI.US,D,20130315,000000,18.7065,18.9928,18.6968,18.7407,161421.0867017,0
+HCI.US,D,20130318,000000,18.4592,18.5209,18.1486,18.1486,151517.75791608,0
+HCI.US,D,20130319,000000,18.2383,18.3245,17.7791,17.8104,112461.16602044,0
+HCI.US,D,20130320,000000,17.9922,18.1486,17.9687,18.1407,90196.329701352,0
+HCI.US,D,20130321,000000,18.1133,18.1486,17.6433,17.7791,215797.80176779,0
+HCI.US,D,20130322,000000,17.999,18.6078,17.8622,18.6001,181359.76136637,0
+HCI.US,D,20130325,000000,18.7544,19.1853,18.7407,18.771,153520.52886094,0
+HCI.US,D,20130326,000000,18.6968,18.9313,18.5931,18.6351,75836.1447763,0
+HCI.US,D,20130327,000000,18.8062,19.0729,18.644,19.0162,148215.28380311,0
+HCI.US,D,20130328,000000,19.1002,20.2983,19.0523,20.1859,382133.19918857,0
+HCI.US,D,20130401,000000,20.3197,20.7058,19.9319,19.9641,267316.1932524,0
+HCI.US,D,20130402,000000,19.9406,20.3197,19.7862,19.9954,142248.9298897,0
+HCI.US,D,20130403,000000,20.0657,20.0911,18.8218,18.8902,201308.66991425,0
+HCI.US,D,20130404,000000,18.9546,19.3915,18.7124,19.3915,167524.57465017,0
+HCI.US,D,20130405,000000,19.11,19.4012,18.9253,19.3778,196384.12531198,0
+HCI.US,D,20130408,000000,19.3417,19.6895,19.2742,19.6299,111292.45655746,0
+HCI.US,D,20130409,000000,19.7325,20.312,19.7198,19.9562,124450.16020494,0
+HCI.US,D,20130410,000000,20.0823,20.3706,20.0823,20.179,184116.76950406,0
+HCI.US,D,20130411,000000,20.312,20.4067,20.2416,20.3325,169606.14649578,0
+HCI.US,D,20130412,000000,20.3325,20.3325,19.9641,20.0657,109530.18186812,0
+HCI.US,D,20130415,000000,20.1859,20.1859,18.814,18.9107,163524.14970205,0
+HCI.US,D,20130416,000000,19.0583,19.4139,18.9762,19.1422,138558.59160295,0
+HCI.US,D,20130417,000000,19.0798,19.1921,18.1133,18.5394,199953.70377681,0
+HCI.US,D,20130418,000000,18.5541,18.5931,18.043,18.4309,145094.97281134,0
+HCI.US,D,20130419,000000,18.5325,18.7787,18.3792,18.7407,93936.814015851,0
+HCI.US,D,20130422,000000,18.9313,18.9849,18.2296,18.2686,169331.87842565,0
+HCI.US,D,20130423,000000,18.3859,18.8062,18.3792,18.7934,127901.02562451,0
+HCI.US,D,20130424,000000,18.8902,19.2459,18.8902,19.1422,105291.30744112,0
+HCI.US,D,20130425,000000,19.2742,19.5205,19.1921,19.2615,118761.1445266,0
+HCI.US,D,20130426,000000,19.37,19.37,18.9762,19.0075,40065.652780483,0
+HCI.US,D,20130429,000000,19.1345,19.4717,19.0798,19.4139,74739.072495824,0
+HCI.US,D,20130430,000000,19.4208,19.6573,19.3104,19.6573,155693.18226715,0
+HCI.US,D,20130501,000000,19.7042,19.7793,19.4804,19.5117,189754.61576632,0
+HCI.US,D,20130502,000000,19.7042,20.5396,19.5704,20.3999,385646.49129573,0
+HCI.US,D,20130503,000000,21.8373,24.0164,21.0448,23.6225,643302.92218301,0
+HCI.US,D,20130506,000000,24.0817,24.2519,22.7636,23.0939,490754.61222734,0
+HCI.US,D,20130507,000000,23.3411,24.7354,23.1555,24.7023,376528.10135259,0
+HCI.US,D,20130508,000000,24.7414,25.4301,23.988,24.3925,412946.39815581,0
+HCI.US,D,20130509,000000,24.2439,24.4218,23.6147,24.3417,169931.58398196,0
+HCI.US,D,20130510,000000,24.1785,24.2519,23.4584,23.7388,194116.29679188,0
+HCI.US,D,20130513,000000,23.7623,24.1258,23.6,23.8814,116200.62694661,0
+HCI.US,D,20130514,000000,24.0016,24.0583,23.7544,23.8884,217456.71423669,0
+HCI.US,D,20130515,000000,23.9499,24.0397,23.6929,23.9587,137611.9574057,0
+HCI.US,D,20130516,000000,23.9294,25.6599,23.7964,25.0491,304378.20130975,0
+HCI.US,D,20130517,000000,25.3618,25.9833,25.0696,25.2269,203154.86244597,0
+HCI.US,D,20130520,000000,25.2133,25.6393,24.6241,25.4439,177317.37749708,0
+HCI.US,D,20130521,000000,25.5474,25.9667,24.9866,25.0257,176627.6137685,0
+HCI.US,D,20130522,000000,25.2055,25.8445,24.6241,24.795,218589.60510843,0
+HCI.US,D,20130523,000000,24.2509,25.0932,23.942,25.0188,171278.36301284,0
+HCI.US,D,20130524,000000,24.6084,24.8908,24.5039,24.6808,93755.674282975,0
+HCI.US,D,20130528,000000,24.9866,25.8172,24.8634,25.7487,201683.23003988,0
+HCI.US,D,20130529,000000,25.6443,25.7146,25.3091,25.6159,166777.50117558,0
+HCI.US,D,20130530,000000,25.824,26.8832,25.6393,26.2667,229830.50243002,0
+HCI.US,D,20130531,000000,26.2687,26.6223,25.8122,25.9286,131442.97260466,0
+HCI.US,D,20130603,000000,26.1064,26.167,24.8908,25.3853,212792.11026802,0
+HCI.US,D,20130604,000000,25.3853,25.4137,23.4974,24.0554,2059444.1433227,0
+HCI.US,D,20130605,000000,24.0554,24.5352,23.2071,23.5795,1020669.1785708,0
+HCI.US,D,20130606,000000,23.3919,24.7131,23.3919,24.7131,349005.09583845,0
+HCI.US,D,20130607,000000,24.9456,25.87,24.9074,25.5113,287099.31289224,0
+HCI.US,D,20130610,000000,25.8172,26.0722,25.5191,25.9979,259570.16704818,0
+HCI.US,D,20130611,000000,25.6599,26.1064,25.4088,25.7429,118933.0737646,0
+HCI.US,D,20130612,000000,25.8778,25.9979,24.802,24.9074,176261.24074946,0
+HCI.US,D,20130613,000000,24.9143,26.1963,24.8704,26.0546,181316.77905687,0
+HCI.US,D,20130614,000000,26.2188,26.4806,25.1009,25.2348,88898.673309892,0
+HCI.US,D,20130617,000000,25.4664,25.4664,23.9499,24.2439,272670.56094966,0
+HCI.US,D,20130618,000000,24.4149,24.9143,24.2742,24.6954,341766.67024161,0
+HCI.US,D,20130619,000000,24.7667,24.802,24.1394,24.3553,182383.14968771,0
+HCI.US,D,20130620,000000,24.071,24.2439,23.4525,23.6929,207383.50298974,0
+HCI.US,D,20130621,000000,23.7408,24.0945,23.4066,23.556,354926.42066573,0
+HCI.US,D,20130624,000000,22.8486,23.259,21.4327,21.7073,528128.75372269,0
+HCI.US,D,20130625,000000,22.0073,22.6151,21.8696,22.0415,202834.54190138,0
+HCI.US,D,20130626,000000,22.1529,22.5194,22.0572,22.2291,137063.42126547,0
+HCI.US,D,20130627,000000,22.5643,23.1838,22.5643,23.1476,209850.89223249,0
+HCI.US,D,20130628,000000,23.0997,23.2746,22.8017,22.9141,361526.25195005,0
+HCI.US,D,20130701,000000,23.1545,23.43,22.9688,23.1164,228214.57227063,0
+HCI.US,D,20130702,000000,23.1242,23.4525,22.1529,22.4754,170588.59928427,0
+HCI.US,D,20130703,000000,22.4216,22.6151,22.2965,22.3718,86224.559626228,0
+HCI.US,D,20130705,000000,22.6004,22.705,22.2799,22.5643,170352.19658203,0
+HCI.US,D,20130708,000000,22.6004,22.9375,22.4978,22.79,265961.22711495,0
+HCI.US,D,20130709,000000,23.0508,23.4389,22.9825,23.3049,323193.1955976,0
+HCI.US,D,20130710,000000,23.3244,23.646,22.8565,23.0734,261895.30531428,0
+HCI.US,D,20130711,000000,23.4456,23.7291,23.259,23.512,325052.69217747,0
+HCI.US,D,20130712,000000,23.4906,24.2509,23.4906,24.1316,192010.16362656,0
+HCI.US,D,20130715,000000,24.2439,25.0188,24.071,24.4521,216457.88723507,0
+HCI.US,D,20130716,000000,24.5215,24.7297,24.4648,24.5645,222432.42825505,0
+HCI.US,D,20130717,000000,24.7374,25.6227,24.6154,25.608,272181.38133206,0
+HCI.US,D,20130718,000000,25.7869,26.1064,25.7869,25.9901,142944.83394821,0
+HCI.US,D,20130719,000000,25.9765,26.2734,25.9765,26.2667,135565.18076301,0
+HCI.US,D,20130722,000000,26.292,26.7376,26.2794,26.4806,173828.64670963,0
+HCI.US,D,20130723,000000,26.7142,27.6298,26.5773,27.4968,230023.92282275,0
+HCI.US,D,20130724,000000,27.6395,27.7138,24.2655,25.8113,1011506.7829298,0
+HCI.US,D,20130725,000000,25.8113,26.3869,25.5797,26.3791,174387.41673308,0
+HCI.US,D,20130726,000000,26.3,27.4216,26.3,27.3611,198526.07706853,0
+HCI.US,D,20130729,000000,27.5389,27.5985,26.167,26.6233,255467.40326792,0
+HCI.US,D,20130730,000000,26.5159,27.0044,26.4582,26.681,121573.41563365,0
+HCI.US,D,20130731,000000,26.764,27.2703,26.338,27.2282,181608.44472846,0
+HCI.US,D,20130801,000000,27.4139,27.5712,26.8832,27.5546,254021.35556987,0
+HCI.US,D,20130802,000000,28.2708,28.2992,25.824,26.3712,395782.12923029,0
+HCI.US,D,20130805,000000,26.2511,26.3634,25.9266,26.1837,176656.26864149,0
+HCI.US,D,20130806,000000,26.167,26.167,25.1664,25.8113,224795.43188902,0
+HCI.US,D,20130807,000000,25.8035,26.8461,25.5847,26.7142,235176.6830207,0
+HCI.US,D,20130808,000000,26.9282,27.234,26.4973,26.5627,188548.04093546,0
+HCI.US,D,20130809,000000,26.467,26.5159,25.8866,26.2734,105221.71703528,0
+HCI.US,D,20130812,000000,26.0322,26.6369,25.9335,26.3927,109327.55098049,0
+HCI.US,D,20130813,000000,26.3293,26.5159,25.9412,26.3,63306.801558128,0
+HCI.US,D,20130814,000000,26.2394,26.5979,25.7429,25.7713,117772.5514082,0
+HCI.US,D,20130815,000000,25.3677,25.5377,24.7531,24.9486,140472.32776384,0
+HCI.US,D,20130816,000000,24.8781,25.1146,24.4961,24.9827,99752.72984603,0
+HCI.US,D,20130819,000000,24.9759,24.9827,23.7671,23.7739,171692.83528298,0
+HCI.US,D,20130820,000000,23.8727,24.9632,23.6176,24.9563,273326.55286364,0
+HCI.US,D,20130821,000000,24.9094,25.0902,24.0916,24.3632,106510.16293185,0
+HCI.US,D,20130822,000000,24.3749,24.6895,23.989,24.3534,85896.051975079,0
+HCI.US,D,20130823,000000,24.4042,24.5283,23.9625,24.1063,123902.64745303,0
+HCI.US,D,20130826,000000,24.2263,24.3133,23.8658,23.9186,151495.24337301,0
+HCI.US,D,20130827,000000,23.646,23.7085,23.089,23.1222,152382.52104761,0
+HCI.US,D,20130828,000000,23.0314,23.1144,22.8115,22.8916,141511.06691001,0
+HCI.US,D,20130829,000000,22.8975,23.2737,22.8975,23.2512,109987.63644776,0
+HCI.US,D,20130830,000000,23.7818,26.3673,23.7309,26.1787,557476.46061377,0
+HCI.US,D,20130903,000000,26.8227,27.5965,26.3018,26.9731,299666.5214783,0
+HCI.US,D,20130904,000000,26.9731,27.2224,26.2394,26.3839,151745.97351174,0
+HCI.US,D,20130905,000000,26.3839,26.6439,26.2764,26.3018,102825.96497501,0
+HCI.US,D,20130906,000000,26.3595,26.463,25.9286,26.0341,94792.366652492,0
+HCI.US,D,20130909,000000,26.1699,26.3429,25.6999,26.1015,119475.4695749,0
+HCI.US,D,20130910,000000,26.297,26.4113,26.0253,26.2687,162483.36377925,0
+HCI.US,D,20130911,000000,26.3107,26.8227,26.1161,26.7914,125813.31344897,0
+HCI.US,D,20130912,000000,26.8295,27.2897,26.6585,27.108,154056.78434132,0
+HCI.US,D,20130913,000000,27.1539,27.6132,26.9448,27.5155,145333.42229023,0
+HCI.US,D,20130916,000000,27.7831,27.7831,26.9135,27.0846,129127.04483347,0
+HCI.US,D,20130917,000000,27.0561,27.3162,26.7416,26.8764,114032.06709369,0
+HCI.US,D,20130918,000000,26.9135,27.4031,26.8559,27.2819,99165.304949581,0
+HCI.US,D,20130919,000000,27.3494,27.5428,26.4337,26.5207,128036.11288292,0
+HCI.US,D,20130920,000000,26.7123,27.621,26.5149,27.5301,199562.76943805,0
+HCI.US,D,20130923,000000,27.5301,28.3188,27.5066,28.2884,327597.85893266,0
+HCI.US,D,20130924,000000,28.431,30.3257,28.431,30.0531,471219.15256127,0
+HCI.US,D,20130925,000000,29.9915,30.9326,29.9915,30.7264,246024.59922692,0
+HCI.US,D,20130926,000000,30.7801,31.1407,30.3257,30.6219,251307.32974167,0
+HCI.US,D,20130927,000000,30.5535,31.6586,30.4332,31.2745,168769.01484892,0
+HCI.US,D,20130930,000000,31.0234,31.1769,30.4488,30.6589,159442.87707654,0
+HCI.US,D,20131001,000000,31.9781,32.622,31.9029,32.3171,599116.08463248,0
+HCI.US,D,20131002,000000,32.1148,32.415,31.726,32.3993,201054.86961057,0
+HCI.US,D,20131003,000000,32.3993,32.5605,30.6219,31.3575,462024.00849402,0
+HCI.US,D,20131004,000000,31.2385,32.3651,30.9003,31.7103,1937265.9051912,0
+HCI.US,D,20131007,000000,31.3868,31.5296,30.0364,30.0883,500933.23247138,0
+HCI.US,D,20131008,000000,30.0951,30.2984,28.0705,28.3694,391175.85839593,0
+HCI.US,D,20131009,000000,28.2727,29.4043,28.1526,28.5894,259758.4704993,0
+HCI.US,D,20131010,000000,29.0594,30.7137,29.0594,30.441,292629.70338077,0
+HCI.US,D,20131011,000000,30.4215,31.0323,30.1664,30.743,151378.57710438,0
+HCI.US,D,20131014,000000,30.4049,31.1045,30.2398,30.8466,232330.64009906,0
+HCI.US,D,20131015,000000,30.9824,31.4524,30.4283,30.6375,132071.33303397,0
+HCI.US,D,20131016,000000,30.908,31.7035,30.6219,31.2248,117821.67404762,0
+HCI.US,D,20131017,000000,31.0469,31.5451,30.743,31.2668,215243.12529763,0
+HCI.US,D,20131018,000000,31.5041,31.6283,31.1612,31.6136,141434.31278591,0
+HCI.US,D,20131021,000000,31.9859,32.9268,31.6429,32.1012,291466.1108594,0
+HCI.US,D,20131022,000000,33.5337,33.6461,33.0022,33.136,171482.01728878,0
+HCI.US,D,20131023,000000,32.9571,33.6235,32.4706,33.1428,188663.68381578,0
+HCI.US,D,20131024,000000,33.2943,34.1209,33.0608,33.4917,291325.90665938,0
+HCI.US,D,20131025,000000,33.4672,33.7838,33.1575,33.3305,110180.03345217,0
+HCI.US,D,20131028,000000,33.3305,34.4971,33.1741,33.7428,212739.91746364,0
+HCI.US,D,20131029,000000,33.9031,34.4132,32.7813,33.0861,205491.25798358,0
+HCI.US,D,20131030,000000,33.008,33.2288,31.4318,31.7513,279624.48459318,0
+HCI.US,D,20131031,000000,31.6517,33.3715,31.6136,32.9884,329276.21577966,0
+HCI.US,D,20131101,000000,32.9122,32.9122,31.6067,32.283,202771.09182546,0
+HCI.US,D,20131104,000000,32.4393,33.4312,31.9898,33.3549,316377.42937747,0
+HCI.US,D,20131105,000000,33.4066,33.4369,32.2116,32.6933,183298.05884698,0
+HCI.US,D,20131106,000000,33.2581,35.0209,31.553,31.9429,500170.80817199,0
+HCI.US,D,20131107,000000,32.1394,33.136,30.7801,31.2442,241172.71519544,0
+HCI.US,D,20131108,000000,31.3655,31.8608,30.187,31.6889,257903.06747272,0
+HCI.US,D,20131111,000000,31.7182,33.5249,31.7035,32.4891,205443.15873248,0
+HCI.US,D,20131112,000000,32.5292,33.0305,32.2888,32.5517,160569.62761833,0
+HCI.US,D,20131113,000000,32.9484,34.0507,32.6973,34.0272,135836.37866818,0
+HCI.US,D,20131114,000000,34.1884,34.5118,33.8024,34.1269,132587.12074792,0
+HCI.US,D,20131115,000000,34.4981,36.2883,34.3624,35.6815,277977.85278413,0
+HCI.US,D,20131118,000000,36.1154,36.8179,35.3493,35.5906,281296.70111023,0
+HCI.US,D,20131119,000000,35.5016,36.212,34.4834,35.4039,231318.50904925,0
+HCI.US,D,20131120,000000,35.3961,35.8593,35.1811,35.3493,187929.91438937,0
+HCI.US,D,20131121,000000,35.4646,36.643,35.1939,35.7108,145632.25168005,0
+HCI.US,D,20131122,000000,35.8651,36.0841,35.5251,35.8593,145915.73024506,0
+HCI.US,D,20131125,000000,36.1358,37.1726,36.1358,36.8101,198404.29385831,0
+HCI.US,D,20131126,000000,36.8101,37.715,36.6888,37.5048,379004.70109023,0
+HCI.US,D,20131127,000000,37.7755,38.0335,37.0661,37.8204,301299.84923917,0
+HCI.US,D,20131129,000000,38.0335,39.0751,37.5107,37.6191,167668.87240348,0
+HCI.US,D,20131202,000000,37.7755,38.9852,37.7755,38.9158,303583.02858407,0
+HCI.US,D,20131203,000000,37.8293,37.8683,35.5106,35.8916,407168.34769353,0
+HCI.US,D,20131204,000000,35.5837,36.558,35.5837,36.1964,249275.90392381,0
+HCI.US,D,20131205,000000,35.959,37.715,35.959,36.3049,217979.6656689,0
+HCI.US,D,20131206,000000,37.0495,37.1999,36.1583,36.5658,310692.50725243,0
+HCI.US,D,20131209,000000,36.5658,36.9244,35.8515,36.4026,220255.68129556,0
+HCI.US,D,20131210,000000,36.4593,37.0583,35.8721,36.3469,265148.6567878,0
+HCI.US,D,20131211,000000,36.4338,36.5375,35.5984,35.6629,220834.91908544,0
+HCI.US,D,20131212,000000,35.6063,36.212,35.5106,36.0224,183690.01657406,0
+HCI.US,D,20131213,000000,36.2276,36.9078,35.1811,35.2007,311394.55164087,0
+HCI.US,D,20131216,000000,35.2066,35.7949,34.4141,34.6397,385993.41993667,0
+HCI.US,D,20131217,000000,34.6397,36.4524,34.6397,36.4095,385689.47360523,0
+HCI.US,D,20131218,000000,36.643,37.2156,36.212,37.0113,248990.37858216,0
+HCI.US,D,20131219,000000,37.0183,38.1166,36.7182,37.8293,226420.57254331,0
+HCI.US,D,20131220,000000,37.9826,39.2256,37.967,38.6793,430294.87697918,0
+HCI.US,D,20131223,000000,39.1288,39.9692,38.8914,39.7015,288076.64873912,0
+HCI.US,D,20131224,000000,39.5812,39.8539,38.9011,39.0301,133526.59122691,0
+HCI.US,D,20131226,000000,39.0301,39.3623,38.6882,39.2343,201329.13768068,0
+HCI.US,D,20131227,000000,39.205,39.7015,39.1884,39.6946,138286.37030946,0
+HCI.US,D,20131230,000000,39.5373,39.9291,39.3936,39.6341,138580.08275769,0
+HCI.US,D,20131231,000000,39.6341,40.4196,39.6341,40.4196,223677.89184212,0
+HCI.US,D,20140102,000000,40.3747,40.5047,38.7213,39.1073,193188.08358443,0
+HCI.US,D,20140103,000000,39.3467,39.891,38.525,38.6969,232668.3582451,0
+HCI.US,D,20140106,000000,38.7653,38.9852,37.3984,38.0198,195277.8425366,0
+HCI.US,D,20140107,000000,38.0775,39.083,38.0686,38.1449,302132.88733273,0
+HCI.US,D,20140108,000000,38.1683,38.8709,38.1683,38.8582,330452.08896087,0
+HCI.US,D,20140109,000000,39.1581,39.2716,38.6793,38.9334,131673.23497696,0
+HCI.US,D,20140110,000000,39.0048,39.2803,38.7722,38.9569,165074.58300887,0
+HCI.US,D,20140113,000000,38.8025,39.0214,36.5375,37.112,396318.38471067,0
+HCI.US,D,20140114,000000,37.1198,37.9748,37.1198,37.8517,147796.71797968,0
+HCI.US,D,20140115,000000,37.9866,38.2288,37.7921,38.0491,105764.11284558,0
+HCI.US,D,20140116,000000,38.0402,38.2484,37.7755,37.9866,367912.19507522,0
+HCI.US,D,20140117,000000,38.0491,39.4376,37.9826,38.3734,175868.25963405,0
+HCI.US,D,20140121,000000,38.7369,39.2129,38.1761,38.951,148781.21754481,0
+HCI.US,D,20140122,000000,39.1503,39.6194,38.9422,39.3399,124310.97939325,0
+HCI.US,D,20140123,000000,39.3174,39.3312,37.837,38.2094,138716.19340443,0
+HCI.US,D,20140124,000000,37.837,37.837,34.0046,34.1649,605981.99688036,0
+HCI.US,D,20140127,000000,34.4278,35.0884,32.7598,34.4444,407656.5039228,0
+HCI.US,D,20140128,000000,34.4668,35.1215,34.0125,34.4278,171997.80500275,0
+HCI.US,D,20140129,000000,33.7203,34.2412,32.8048,33.1917,206206.6064202,0
+HCI.US,D,20140130,000000,33.5513,33.691,32.4842,32.8224,281256.7889657,0
+HCI.US,D,20140131,000000,32.1765,32.8458,31.9605,32.1324,276275.95800574,0
+HCI.US,D,20140203,000000,31.9859,32.1324,29.8791,30.1381,534044.96160837,0
+HCI.US,D,20140204,000000,30.357,31.3469,30.2113,30.5222,315941.46595258,0
+HCI.US,D,20140205,000000,30.2436,30.8191,29.8791,30.0638,262663.86994359,0
+HCI.US,D,20140206,000000,30.0913,30.573,30.0483,30.2955,282697.71972216,0
+HCI.US,D,20140207,000000,30.5445,31.9517,30.4098,31.3469,386095.7587688,0
+HCI.US,D,20140210,000000,31.338,31.4739,30.6961,30.7801,209998.26015076,0
+HCI.US,D,20140211,000000,30.9013,31.6791,30.7801,31.2999,142437.23334082,0
+HCI.US,D,20140212,000000,31.2999,32.2224,31.1416,31.9781,226250.69008197,0
+HCI.US,D,20140213,000000,31.724,32.6904,31.598,32.6601,216453.79368178,0
+HCI.US,D,20140214,000000,32.6396,33.0383,32.3123,32.8048,129904.81995769,0
+HCI.US,D,20140218,000000,33.0236,34.3692,33.0236,33.8103,254673.25393057,0
+HCI.US,D,20140219,000000,33.6862,33.7145,31.3575,31.4484,373221.53368634,0
+HCI.US,D,20140220,000000,33.0764,36.1477,32.0954,35.917,681805.8609968,0
+HCI.US,D,20140221,000000,35.9921,36.1104,34.6564,35.2808,295509.51811702,0
+HCI.US,D,20140224,000000,35.2808,36.7172,35.2808,36.3684,276434.58319555,0
+HCI.US,D,20140225,000000,36.6558,37.3231,35.9257,36.2462,329599.60648919,0
+HCI.US,D,20140226,000000,36.2384,36.7856,35.8016,35.9092,143139.27772926,0
+HCI.US,D,20140227,000000,35.8525,36.6039,35.7958,36.5296,129247.80465539,0
+HCI.US,D,20140228,000000,36.6469,37.3671,36.5501,36.8091,253444.16455663,0
+HCI.US,D,20140303,000000,36.086,36.7114,35.1332,36.3225,310562.53693562,0
+HCI.US,D,20140304,000000,36.8531,38.0931,36.8531,37.9192,334317.42665058,0
+HCI.US,D,20140305,000000,33.4468,34.0487,30.5289,30.7048,1873105.597773,0
+HCI.US,D,20140306,000000,30.788,31.2901,28.9705,29.1004,1058880.4517129,0
+HCI.US,D,20140307,000000,29.5411,30.3785,29.0095,29.0466,529249.36393456,0
+HCI.US,D,20140310,000000,30.061,30.1118,29.2362,29.9046,527013.26045242,0
+HCI.US,D,20140311,000000,29.7619,30.354,29.3906,29.4747,344322.07088,0
+HCI.US,D,20140312,000000,29.4482,29.9046,28.349,29.0095,613650.24557215,0
+HCI.US,D,20140313,000000,28.8874,29.2518,27.8848,28.3001,403797.30656303,0
+HCI.US,D,20140314,000000,27.9856,28.773,27.7831,27.9151,301448.24054575,0
+HCI.US,D,20140317,000000,28.0324,28.39,27.8848,28.2875,320166.01294307,0
+HCI.US,D,20140318,000000,29.2763,29.6476,28.6813,29.244,383885.23999471,0
+HCI.US,D,20140319,000000,29.3427,29.4199,28.564,28.8346,307884.32969867,0
+HCI.US,D,20140320,000000,28.8649,29.162,28.1652,28.3334,268540.16568473,0
+HCI.US,D,20140321,000000,28.5453,28.5542,27.8253,27.8994,395528.32892659,0
+HCI.US,D,20140324,000000,28.0265,28.4711,27.4735,28.39,321684.72121195,0
+HCI.US,D,20140325,000000,28.645,28.9333,28.3188,28.4388,183986.79918725,0
+HCI.US,D,20140326,000000,28.5756,28.5756,27.5644,27.6112,291766.98702588,0
+HCI.US,D,20140327,000000,27.5409,27.9357,27.2292,27.3093,232189.41251071,0
+HCI.US,D,20140328,000000,27.3209,27.7021,27.2916,27.3669,198328.56312252,0
+HCI.US,D,20140331,000000,27.5574,27.7333,27.2916,27.6688,438340.75596156,0
+HCI.US,D,20140401,000000,27.7676,28.6988,27.7471,28.5121,294140.22454307,0
+HCI.US,D,20140402,000000,28.7427,29.2001,28.5121,28.8199,347324.69221481,0
+HCI.US,D,20140403,000000,28.8952,29.1718,28.7339,29.0545,199234.26178691,0
+HCI.US,D,20140404,000000,29.2675,29.4277,28.0842,28.3099,329159.54951102,0
+HCI.US,D,20140407,000000,27.8017,27.9357,27.0162,27.1167,443233.57552588,0
+HCI.US,D,20140408,000000,27.1598,27.922,27.1314,27.5946,276260.60718092,0
+HCI.US,D,20140409,000000,27.8017,27.9357,27.1167,27.3669,333994.03594103,0
+HCI.US,D,20140410,000000,27.1598,27.6933,26.2441,26.4786,369722.56901567,0
+HCI.US,D,20140411,000000,26.5462,26.5462,25.4664,26.0272,501361.00878971,0
+HCI.US,D,20140414,000000,26.2266,26.7825,26.1562,26.6146,367315.55968387,0
+HCI.US,D,20140415,000000,26.6233,27.1676,26.2178,27.0162,239284.56374257,0
+HCI.US,D,20140416,000000,27.2916,27.3669,26.8334,27.0103,322480.91732595,0
+HCI.US,D,20140417,000000,26.9711,27.8603,26.9711,27.4578,281194.3622781,0
+HCI.US,D,20140421,000000,27.448,28.1272,27.448,28.0129,247653.8334345,0
+HCI.US,D,20140422,000000,27.9357,28.2601,27.8467,28.1183,268983.29282788,0
+HCI.US,D,20140423,000000,27.9856,28.3988,27.9151,28.1349,236405.77239463,0
+HCI.US,D,20140424,000000,28.2786,28.3558,27.7109,27.959,155823.15258396,0
+HCI.US,D,20140425,000000,27.8683,28.9469,27.5204,27.5644,203802.66725336,0
+HCI.US,D,20140428,000000,27.3669,28.65,27.2517,28.1652,299043.2779906,0
+HCI.US,D,20140429,000000,28.7134,30.1508,28.4897,29.7991,346953.20225417,0
+HCI.US,D,20140430,000000,29.586,29.6095,29.0095,29.4023,203677.81387817,0
+HCI.US,D,20140501,000000,29.1775,29.9046,28.1419,28.6587,420566.54759651,0
+HCI.US,D,20140502,000000,29.6779,31.0459,28.1272,29.3847,462632.92454521,0
+HCI.US,D,20140505,000000,29.2763,30.8554,29.2763,30.1118,303292.38630081,0
+HCI.US,D,20140506,000000,30.0354,30.8201,29.8157,30.142,164565.95901317,0
+HCI.US,D,20140507,000000,30.354,30.8201,30.0511,30.7195,182008.5895621,0
+HCI.US,D,20140508,000000,30.7127,31.1583,29.9388,29.9447,199303.85219276,0
+HCI.US,D,20140509,000000,29.9046,30.6502,29.6701,30.6199,158025.48425148,0
+HCI.US,D,20140512,000000,30.8554,31.5325,30.8554,31.4211,214614.76486833,0
+HCI.US,D,20140513,000000,31.2901,31.639,31.1075,31.2735,165380.57611696,0
+HCI.US,D,20140514,000000,31.2696,31.5296,30.5124,30.527,153168.4832784,0
+HCI.US,D,20140515,000000,30.2905,30.2964,29.0926,29.9074,153379.3012726,0
+HCI.US,D,20140516,000000,29.9759,29.9759,28.9216,29.6095,149247.88261934,0
+HCI.US,D,20140519,000000,29.3946,30.2964,29.3837,30.0374,208265.66372273,0
+HCI.US,D,20140520,000000,30.0843,30.0843,29.0125,29.2938,204300.03397754,0
+HCI.US,D,20140521,000000,29.3583,29.9535,28.6314,29.3837,157309.11242655,0
+HCI.US,D,20140522,000000,29.3496,29.8265,29.3496,29.7179,62411.336776955,0
+HCI.US,D,20140523,000000,29.671,30.4225,29.671,30.1303,100540.73885346,0
+HCI.US,D,20140527,000000,30.4137,31.037,30.19,30.7801,126799.85979073,0
+HCI.US,D,20140528,000000,30.743,31.1856,30.0697,30.098,114888.64311866,0
+HCI.US,D,20140529,000000,30.1381,30.399,29.5246,29.9417,123982.47174208,0
+HCI.US,D,20140530,000000,29.9466,30.0785,29.2197,29.671,229916.46704901,0
+HCI.US,D,20140602,000000,29.6398,29.8498,29.2343,29.2587,88629.522181379,0
+HCI.US,D,20140603,000000,29.2343,29.4268,28.815,29.1268,144463.54221708,0
+HCI.US,D,20140604,000000,29.0428,29.4873,28.9899,29.241,100994.09987982,0
+HCI.US,D,20140605,000000,29.2733,30.6121,28.8599,30.4352,179050.99731342,0
+HCI.US,D,20140606,000000,30.527,30.9482,29.8841,30.4743,211685.82749265,0
+HCI.US,D,20140609,000000,30.6658,31.2462,30.4664,31.1856,219439.01741513,0
+HCI.US,D,20140610,000000,30.912,31.3781,30.5583,30.5711,150527.11802102,0
+HCI.US,D,20140611,000000,30.3346,30.7127,30.2456,30.3599,98018.086641357,0
+HCI.US,D,20140612,000000,30.3599,30.996,30.228,30.4919,145335.46906686,0
+HCI.US,D,20140613,000000,30.5974,30.7341,30.2369,30.6911,99925.682472336,0
+HCI.US,D,20140616,000000,30.6911,31.3547,30.6189,31.0459,132415.19150993,0
+HCI.US,D,20140617,000000,30.9482,31.3615,30.9033,31.3176,176946.91092475,0
+HCI.US,D,20140618,000000,31.593,31.9185,31.0772,31.6907,218396.18471569,0
+HCI.US,D,20140619,000000,31.8373,32.1354,31.3176,31.4005,210749.42717864,0
+HCI.US,D,20140620,000000,31.5158,31.6087,31.3469,31.5296,115834.25392758,0
+HCI.US,D,20140623,000000,31.5208,31.6449,31.0703,31.3176,175428.20265588,0
+HCI.US,D,20140624,000000,31.3781,32.0514,30.9033,30.9208,114917.29799166,0
+HCI.US,D,20140625,000000,30.743,30.9208,30.3766,30.7195,112162.33663061,0
+HCI.US,D,20140626,000000,30.6267,30.9336,30.2456,30.3912,87491.514368048,0
+HCI.US,D,20140627,000000,30.3912,30.8358,29.9251,30.7723,379052.80034134,0
+HCI.US,D,20140630,000000,30.6267,31.2999,30.6267,31.0703,117719.33521548,0
+HCI.US,D,20140701,000000,31.3176,32.0192,30.8358,30.9033,201466.27171575,0
+HCI.US,D,20140702,000000,30.7801,31.2462,30.7645,31.0039,130274.26314169,0
+HCI.US,D,20140703,000000,31.1524,31.7689,30.9482,31.6136,149310.30930695,0
+HCI.US,D,20140707,000000,31.684,31.7074,30.3696,30.444,174408.90788782,0
+HCI.US,D,20140708,000000,30.4313,30.4313,29.8558,30.1137,252835.24850544,0
+HCI.US,D,20140709,000000,30.1557,30.399,30.0307,30.185,89207.736582936,0
+HCI.US,D,20140710,000000,29.5246,30.3443,29.5246,29.9925,99347.468070779,0
+HCI.US,D,20140711,000000,30.0004,30.1381,29.8342,29.9925,68046.112874257,0
+HCI.US,D,20140714,000000,30.2779,30.8564,30.2369,30.7577,216671.77539422,0
+HCI.US,D,20140715,000000,30.6423,30.8944,30.5711,30.8484,114123.1486543,0
+HCI.US,D,20140716,000000,30.996,31.1456,30.8036,31.1035,165647.68046883,0
+HCI.US,D,20140717,000000,30.8417,31.037,30.6844,30.8777,155075.05572106,0
+HCI.US,D,20140718,000000,30.912,31.2608,30.7497,31.2325,140013.8497959,0
+HCI.US,D,20140721,000000,31.041,31.6303,30.8847,31.6136,95183.300991244,0
+HCI.US,D,20140722,000000,31.684,32.6611,31.6087,32.6112,177538.42937448,0
+HCI.US,D,20140723,000000,32.9005,33.006,32.6933,32.9241,97931.098634044,0
+HCI.US,D,20140724,000000,32.9328,33.3989,32.8096,33.1761,162253.10140694,0
+HCI.US,D,20140725,000000,32.8556,33.1673,32.7998,32.9933,97452.152899656,0
+HCI.US,D,20140728,000000,32.9631,33.1438,32.3591,32.534,153920.67369458,0
+HCI.US,D,20140729,000000,32.4726,32.6112,32.2888,32.5653,183526.27444265,0
+HCI.US,D,20140730,000000,32.6015,32.6415,31.4465,31.5598,214657.74717783,0
+HCI.US,D,20140731,000000,31.037,31.1456,30.5075,30.5368,209336.12790686,0
+HCI.US,D,20140801,000000,30.6121,30.6121,30.3346,30.4313,171039.91353398,0
+HCI.US,D,20140804,000000,30.4225,30.4225,29.9691,30.2779,165503.38271552,0
+HCI.US,D,20140805,000000,30.2046,30.2612,30.0374,30.1215,173671.04490814,0
+HCI.US,D,20140806,000000,30.2612,31.6546,29.7688,31.2785,195480.47342423,0
+HCI.US,D,20140807,000000,31.3469,31.3469,30.0697,30.1714,172988.44489781,0
+HCI.US,D,20140808,000000,30.2964,30.5798,29.8558,30.527,113781.33695496,0
+HCI.US,D,20140811,000000,30.6121,31.1407,30.3443,30.9394,125931.00310592,0
+HCI.US,D,20140812,000000,30.7195,30.8036,30.4586,30.5974,99703.607206605,0
+HCI.US,D,20140813,000000,30.7791,31.0527,30.6237,31.0205,223424.09153843,0
+HCI.US,D,20140814,000000,31.0205,31.1944,30.91,31.0606,91744.716231539,0
+HCI.US,D,20140815,000000,31.3566,31.5637,30.7615,31.2618,120344.32625973,0
+HCI.US,D,20140818,000000,31.2618,31.8267,31.1114,31.7035,146232.98062468,0
+HCI.US,D,20140819,000000,31.8267,32.1422,31.4484,31.8267,135184.48030749,0
+HCI.US,D,20140820,000000,31.6634,31.9019,31.5061,31.8267,80259.229101134,0
+HCI.US,D,20140821,000000,31.8902,32.367,31.4544,32.1491,232085.02690194,0
+HCI.US,D,20140822,000000,32.1422,32.2097,31.8335,31.9898,67809.710172026,0
+HCI.US,D,20140825,000000,32.1257,32.2888,32.0592,32.0954,99363.842283921,0
+HCI.US,D,20140826,000000,32.2175,32.3171,31.9898,32.1422,108595.82833074,0
+HCI.US,D,20140827,000000,32.282,32.282,32.0495,32.1119,50257.577072715,0
+HCI.US,D,20140828,000000,31.9761,32.4862,31.7035,32.0954,89596.624145046,0
+HCI.US,D,20140829,000000,32.2683,32.5135,32.0249,32.45,150464.69133342,0
+HCI.US,D,20140902,000000,32.4021,33.2533,32.3817,33.1829,99573.636889795,0
+HCI.US,D,20140903,000000,33.4448,33.908,33.2972,33.3216,116851.50191898,0
+HCI.US,D,20140904,000000,33.26,33.6002,32.7784,32.9122,110363.21996169,0
+HCI.US,D,20140905,000000,32.8595,33.1154,32.6738,32.8888,79704.552630968,0
+HCI.US,D,20140908,000000,32.8517,32.8517,32.3171,32.4803,88680.691597445,0
+HCI.US,D,20140909,000000,32.4187,32.4803,31.3097,31.3948,143969.24565787,0
+HCI.US,D,20140910,000000,31.2794,31.5178,31.1456,31.34,67177.256189437,0
+HCI.US,D,20140911,000000,31.2794,31.7329,31.2109,31.5404,84322.080736857,0
+HCI.US,D,20140912,000000,31.4397,31.5404,30.9013,31.0117,68557.807034927,0
+HCI.US,D,20140915,000000,30.9784,31.003,30.6628,30.8261,109742.02325064,0
+HCI.US,D,20140916,000000,30.6716,30.8924,30.5045,30.5925,55198.495888147,0
+HCI.US,D,20140917,000000,30.5748,30.6716,30.1224,30.23,71392.59268504,0
+HCI.US,D,20140918,000000,30.2554,30.6472,30.1224,30.3942,59349.358919504,0
+HCI.US,D,20140919,000000,30.4694,30.4694,29.2948,29.5714,288569.92191001,0
+HCI.US,D,20140922,000000,29.206,29.4522,28.7604,28.9909,139804.05519001,0
+HCI.US,D,20140923,000000,28.9441,29.1698,28.1116,28.1419,130222.0703373,0
+HCI.US,D,20140924,000000,28.049,28.5121,28.049,28.3588,102409.44592823,0
+HCI.US,D,20140925,000000,28.3128,28.3939,27.8428,27.9571,91626.003186264,0
+HCI.US,D,20140926,000000,28.091,28.7828,27.8428,28.5971,88336.833121475,0
+HCI.US,D,20140929,000000,28.2601,28.65,27.7265,27.7794,122825.01955065,0
+HCI.US,D,20140930,000000,27.7959,28.4037,27.4822,27.7363,184842.35182389,0
+HCI.US,D,20141001,000000,27.7363,27.9259,27.2272,27.2497,128579.53208155,0
+HCI.US,D,20141002,000000,27.2028,28.2737,27.2028,28.2219,206374.4421049,0
+HCI.US,D,20141003,000000,28.5277,30.4165,28.436,30.3726,215088.59366111,0
+HCI.US,D,20141006,000000,30.5622,32.5135,30.5622,31.9595,447286.1932784,0
+HCI.US,D,20141007,000000,31.7876,32.5869,31.6058,32.0026,221641.34908266,0
+HCI.US,D,20141008,000000,32.1188,33.4223,32.0416,33.3216,277120.25337085,0
+HCI.US,D,20141009,000000,33.4066,33.8523,33.0197,33.0501,187945.2652142,0
+HCI.US,D,20141010,000000,32.9045,34.3848,32.2888,33.908,188606.37406979,0
+HCI.US,D,20141013,000000,34.1229,34.547,33.9842,34.0995,177859.77330739,0
+HCI.US,D,20141014,000000,34.3155,35.2867,34.0232,34.9545,211406.44248093,0
+HCI.US,D,20141015,000000,34.678,35.2564,34.3301,34.9692,329674.31383665,0
+HCI.US,D,20141016,000000,34.6154,36.087,34.4933,36.0635,242198.15029342,0
+HCI.US,D,20141017,000000,36.3732,36.3732,35.4557,35.9082,223467.07384793,0
+HCI.US,D,20141020,000000,35.9082,37.2185,35.9082,37.1423,279654.16285449,0
+HCI.US,D,20141021,000000,37.5361,38.4907,37.1882,38.0814,189023.91650489,0
+HCI.US,D,20141022,000000,38.353,38.4546,37.1423,37.4051,172532.01370648,0
+HCI.US,D,20141023,000000,37.5996,38.2241,37.4608,37.5996,113215.40321327,0
+HCI.US,D,20141024,000000,37.5204,37.8976,37.4823,37.6153,85442.690948725,0
+HCI.US,D,20141027,000000,37.6279,38.2924,37.5284,38.1761,158080.74722084,0
+HCI.US,D,20141028,000000,38.2924,39.3467,38.2015,39.1103,260370.45671547,0
+HCI.US,D,20141029,000000,39.1103,39.6409,37.8439,38.4233,161309.53737466,0
+HCI.US,D,20141030,000000,38.4146,38.8572,37.5664,37.7286,160074.30767081,0
+HCI.US,D,20141031,000000,38.3228,39.4973,38.1077,39.1777,193726.38584144,0
+HCI.US,D,20141103,000000,39.0624,39.3623,38.3374,38.438,102741.02374434,0
+HCI.US,D,20141104,000000,38.1234,38.7409,37.6847,37.9846,131358.03137399,0
+HCI.US,D,20141105,000000,37.6514,38.4146,37.4344,38.1497,253913.89979614,0
+HCI.US,D,20141106,000000,38.0052,38.1948,37.5068,37.6758,232220.11416035,0
+HCI.US,D,20141107,000000,36.1788,36.5423,31.9839,33.222,921069.95697294,0
+HCI.US,D,20141110,000000,32.8291,33.8836,32.6132,33.8366,409962.19781079,0
+HCI.US,D,20141111,000000,33.8445,34.3065,33.5141,33.693,314553.75138884,0
+HCI.US,D,20141112,000000,33.6754,33.7008,32.1725,32.3436,403587.51195715,0
+HCI.US,D,20141113,000000,32.3358,32.9747,32.0249,32.2097,139618.82190384,0
+HCI.US,D,20141114,000000,32.1344,33.1741,32.0895,33.1653,245716.55934219,0
+HCI.US,D,20141117,000000,33.0354,33.3285,32.7519,32.796,206898.41692543,0
+HCI.US,D,20141118,000000,32.7519,33.0501,31.3097,31.4963,297297.3775144,0
+HCI.US,D,20141119,000000,30.996,31.553,30.7537,31.1055,250220.49134442,0
+HCI.US,D,20141120,000000,31.0039,31.6859,31.0039,31.5276,161334.09869437,0
+HCI.US,D,20141121,000000,31.855,32.3455,31.6781,32.1188,171138.15881282,0
+HCI.US,D,20141124,000000,32.1119,32.539,32.0249,32.5155,142426.99945762,0
+HCI.US,D,20141125,000000,32.4999,32.965,32.3689,32.5302,89451.303003415,0
+HCI.US,D,20141126,000000,32.5468,32.8106,32.195,32.452,121722.83032856,0
+HCI.US,D,20141128,000000,32.2547,32.4041,31.3439,31.3674,71794.784295327,0
+HCI.US,D,20141201,000000,31.3362,31.3888,30.8397,31.2218,210484.36960341,0
+HCI.US,D,20141202,000000,31.1709,31.6029,31.0703,31.2726,126036.41210302,0
+HCI.US,D,20141203,000000,31.2218,32.3367,31.2218,32.1657,137704.06235462,0
+HCI.US,D,20141204,000000,32.1266,32.4813,31.8247,32.0016,150523.02446773,0
+HCI.US,D,20141205,000000,32.0895,32.5819,31.5276,31.7856,195016.87851466,0
+HCI.US,D,20141208,000000,31.7319,33.6314,31.553,33.1067,213995.61493392,0
+HCI.US,D,20141209,000000,32.4608,33.8493,32.4608,33.818,159031.47497137,0
+HCI.US,D,20141210,000000,33.8561,34.8714,33.7614,34.0116,192954.75104716,0
+HCI.US,D,20141211,000000,34.0673,34.7873,33.3617,33.4615,151769.51144313,0
+HCI.US,D,20141212,000000,33.3372,34.0272,32.9268,33.4692,159400.91815537,0
+HCI.US,D,20141215,000000,33.3695,33.4858,31.6214,32.0249,194518.48840217,0
+HCI.US,D,20141216,000000,32.0495,32.8507,32.0495,32.3894,184287.67535373,0
+HCI.US,D,20141217,000000,32.5155,34.1279,32.5155,34.0673,167123.4064282,0
+HCI.US,D,20141218,000000,34.5245,35.9385,34.2666,34.9134,267820.72369483,0
+HCI.US,D,20141219,000000,34.9428,36.176,34.9428,35.6678,396864.87407427,0
+HCI.US,D,20141222,000000,35.6678,35.8368,34.6886,34.7434,148506.9494747,0
+HCI.US,D,20141223,000000,35.0591,35.4557,34.8216,35.355,80250.018606243,0
+HCI.US,D,20141224,000000,35.448,35.6795,34.9739,35.2848,59141.611090271,0
+HCI.US,D,20141226,000000,35.4939,35.9032,35.1929,35.6512,74590.681189229,0
+HCI.US,D,20141229,000000,35.5564,35.8456,34.4942,34.5402,79696.365524397,0
+HCI.US,D,20141230,000000,34.4484,34.7786,34.0575,34.1913,90813.43285912,0
+HCI.US,D,20141231,000000,34.3301,34.3301,33.5464,33.5464,135741.2035543,0
+HCI.US,D,20150102,000000,33.7867,33.7867,32.4706,33.2679,174690.33967619,0
+HCI.US,D,20150105,000000,32.9268,33.26,31.9322,33.009,271823.1954196,0
+HCI.US,D,20150106,000000,33.1653,33.3617,31.9019,32.1354,121357.48069785,0
+HCI.US,D,20150107,000000,32.5214,33.4233,31.9019,33.3695,184811.65017424,0
+HCI.US,D,20150108,000000,33.5542,34.5147,33.4692,34.2754,149436.18607047,0
+HCI.US,D,20150109,000000,34.377,34.5568,34.0037,34.2373,126171.49936144,0
+HCI.US,D,20150112,000000,34.4942,35.0932,34.377,34.93,129124.99805683,0
+HCI.US,D,20150113,000000,35.2066,36.0058,34.8958,35.23,210702.35131584,0
+HCI.US,D,20150114,000000,34.9134,36.1085,34.7972,35.701,217030.98469502,0
+HCI.US,D,20150115,000000,35.7822,35.8368,34.9359,35.0932,131648.67365725,0
+HCI.US,D,20150116,000000,35.2623,36.2238,35.1265,36.1671,76227.079115053,0
+HCI.US,D,20150120,000000,36.1671,36.1671,35.4001,35.5173,102618.21714579,0
+HCI.US,D,20150121,000000,35.3014,35.8731,35.3014,35.6873,106477.41450556,0
+HCI.US,D,20150122,000000,35.9814,36.4613,35.6599,36.1387,113577.68267902,0
+HCI.US,D,20150123,000000,36.3097,36.4338,35.5847,35.8202,84697.664250788,0
+HCI.US,D,20150126,000000,35.7822,36.4613,35.3014,36.4173,126959.50836887,0
+HCI.US,D,20150127,000000,35.9121,36.2394,35.7694,36.1251,130856.57109653,0
+HCI.US,D,20150128,000000,36.1593,36.5726,35.6189,35.8456,124832.90743712,0
+HCI.US,D,20150129,000000,35.8281,36.4035,35.7255,36.1524,79716.833290824,0
+HCI.US,D,20150130,000000,35.9287,36.176,35.486,35.8525,191074.78670086,0
+HCI.US,D,20150202,000000,36.0909,36.131,34.9652,35.9199,153203.27848132,0
+HCI.US,D,20150203,000000,36.0058,37.2312,35.9971,37.2312,105879.75572589,0
+HCI.US,D,20150204,000000,36.9674,37.9465,36.9674,37.4579,101302.13976453,0
+HCI.US,D,20150205,000000,37.2566,37.712,37.0533,37.6211,73498.725850359,0
+HCI.US,D,20150206,000000,37.4892,38.3334,37.24,37.7354,66198.896954236,0
+HCI.US,D,20150209,000000,37.6143,37.9709,36.6274,36.8511,50615.762985183,0
+HCI.US,D,20150210,000000,36.9997,37.2869,36.6478,37.1247,79565.371819266,0
+HCI.US,D,20150211,000000,37.116,37.7188,36.9293,37.6592,113561.30846588,0
+HCI.US,D,20150212,000000,37.7188,38.4819,37.5742,38.2464,58197.023669675,0
+HCI.US,D,20150213,000000,38.2963,39.0868,38.27,38.7995,153481.64010473,0
+HCI.US,D,20150217,000000,38.7136,38.7136,36.1993,36.4613,120436.43120864,0
+HCI.US,D,20150218,000000,36.2687,36.3782,35.6443,36.2853,82790.068419809,0
+HCI.US,D,20150219,000000,36.1583,36.9791,35.9931,36.7837,59678.889958976,0
+HCI.US,D,20150220,000000,36.8238,36.9098,36.088,36.6283,67692.020515073,0
+HCI.US,D,20150223,000000,36.5638,36.8756,36.4026,36.643,71746.685044224,0
+HCI.US,D,20150224,000000,36.5814,36.6732,36.1827,36.2932,87129.234902294,0
+HCI.US,D,20150225,000000,36.1504,36.4173,35.9658,36.1231,124460.39408816,0
+HCI.US,D,20150226,000000,36.2374,37.1325,36.0352,37.1208,193048.90277273,0
+HCI.US,D,20150227,000000,37.2361,37.7589,36.861,36.9459,102624.35747571,0
+HCI.US,D,20150302,000000,37.0026,38.565,37.0026,37.4961,258575.43359983,0
+HCI.US,D,20150303,000000,37.4961,37.4961,36.2306,36.8756,122948.84953753,0
+HCI.US,D,20150304,000000,36.8081,36.9254,36.214,36.3088,130888.2961345,0
+HCI.US,D,20150305,000000,36.214,37.1423,35.7558,36.5296,214904.38376328,0
+HCI.US,D,20150306,000000,35.5271,37.6514,35.5271,37.0573,212212.87247814,0
+HCI.US,D,20150309,000000,37.2458,37.9318,36.6585,36.6665,149327.70690841,0
+HCI.US,D,20150310,000000,36.4407,36.6059,34.8705,35.2848,145232.10684641,0
+HCI.US,D,20150311,000000,35.1059,36.1583,34.9339,36.0117,120513.18533274,0
+HCI.US,D,20150312,000000,36.0655,37.9162,36.002,37.8722,119233.94993107,0
+HCI.US,D,20150313,000000,37.925,38.8689,37.707,38.0335,150355.18878304,0
+HCI.US,D,20150316,000000,38.0335,38.6022,38.0335,38.2582,100664.56884034,0
+HCI.US,D,20150317,000000,38.2445,38.5563,35.9248,36.4945,253584.36875666,0
+HCI.US,D,20150318,000000,36.1447,36.2765,35.2114,35.363,158040.8350763,0
+HCI.US,D,20150319,000000,35.0992,35.7929,34.8275,35.5036,131401.01368349,0
+HCI.US,D,20150320,000000,35.7293,35.9658,35.1518,35.959,147150.95994892,0
+HCI.US,D,20150323,000000,36.0352,36.3948,35.4342,35.5798,133833.60772332,0
+HCI.US,D,20150324,000000,35.482,35.8065,35.4176,35.4342,77995.49413433,0
+HCI.US,D,20150325,000000,35.5515,35.5515,35.1342,35.3228,97465.456947833,0
+HCI.US,D,20150326,000000,35.1215,35.4011,33.8552,34.0575,128969.44303198,0
+HCI.US,D,20150327,000000,34.1073,34.4024,33.2933,33.6588,140622.76584708,0
+HCI.US,D,20150330,000000,33.6588,35.2848,33.6519,34.6437,148431.21873892,0
+HCI.US,D,20150331,000000,34.1688,35.9433,34.1688,35.8153,169151.76208109,0
+HCI.US,D,20150401,000000,35.8641,37.2703,35.3786,36.8238,169055.5635789,0
+HCI.US,D,20150402,000000,36.987,36.987,36.1144,36.3948,74793.312076854,0
+HCI.US,D,20150406,000000,36.1144,36.3225,35.9248,36.0723,67238.659488719,0
+HCI.US,D,20150407,000000,36.088,36.8453,36.0821,36.1906,116421.67882403,0
+HCI.US,D,20150408,000000,35.9727,36.5638,35.9502,36.3459,92468.251774727,0
+HCI.US,D,20150409,000000,36.2765,36.4553,35.9931,36.0117,70468.473030869,0
+HCI.US,D,20150410,000000,36.175,36.729,36.002,36.3948,54816.772044287,0
+HCI.US,D,20150413,000000,36.8238,37.4296,36.4251,36.6235,100404.62820672,0
+HCI.US,D,20150414,000000,36.6585,37.3202,36.0958,36.8081,83762.287325083,0
+HCI.US,D,20150415,000000,36.8756,37.112,36.2765,36.2853,80692.122361061,0
+HCI.US,D,20150416,000000,36.3225,36.7455,36.0117,36.6732,54930.368147955,0
+HCI.US,D,20150417,000000,36.4095,36.6235,34.4415,35.1694,143955.94160969,0
+HCI.US,D,20150420,000000,35.3854,36.557,35.3717,35.8319,78212.452458454,0
+HCI.US,D,20150421,000000,36.0958,36.1827,35.3473,35.3854,53774.962733161,0
+HCI.US,D,20150422,000000,35.6366,36.4876,34.9722,36.2306,70799.027458662,0
+HCI.US,D,20150423,000000,36.2306,36.4553,35.7479,35.916,52126.284147482,0
+HCI.US,D,20150424,000000,35.7723,36.729,35.488,36.47,70477.683525761,0
+HCI.US,D,20150427,000000,36.4553,36.47,34.7464,35.1518,138832.85967306,0
+HCI.US,D,20150428,000000,34.8616,35.1997,34.1445,34.9017,111313.94771222,0
+HCI.US,D,20150429,000000,34.5958,34.8176,34.2685,34.3652,78122.394286175,0
+HCI.US,D,20150430,000000,34.7464,35.4098,33.5767,34.0272,169567.25773956,0
+HCI.US,D,20150501,000000,36.5423,36.8003,34.9017,36.2462,230398.48294838,0
+HCI.US,D,20150504,000000,36.3948,36.7602,35.1342,36.7007,236167.32291577,0
+HCI.US,D,20150505,000000,36.5736,36.8843,35.7558,36.0723,187625.96805793,0
+HCI.US,D,20150506,000000,36.0655,36.4553,35.8641,36.4407,149841.44784573,0
+HCI.US,D,20150507,000000,36.302,37.0837,36.088,36.9713,129414.61695177,0
+HCI.US,D,20150508,000000,37.1325,37.1892,36.0187,36.1973,70824.612166695,0
+HCI.US,D,20150511,000000,36.2512,36.7749,35.7987,35.8242,116418.60865906,0
+HCI.US,D,20150512,000000,35.7646,35.7723,34.4415,34.801,152352.8427863,0
+HCI.US,D,20150513,000000,34.9281,35.7919,34.6593,35.4704,118175.7664068,0
+HCI.US,D,20150514,000000,35.5242,35.7371,35.0591,35.188,78361.867153369,0
+HCI.US,D,20150515,000000,35.188,35.3825,34.8714,35.2887,75566.993647788,0
+HCI.US,D,20150518,000000,35.1089,35.2887,34.5588,34.9115,66483.398907569,0
+HCI.US,D,20150519,000000,34.9115,35.2731,34.6194,34.9418,103413.38987147,0
+HCI.US,D,20150520,000000,34.9281,35.1285,34.7082,34.9496,79250.168216293,0
+HCI.US,D,20150521,000000,34.9496,35.0062,34.0232,34.1572,143236.49961979,0
+HCI.US,D,20150522,000000,34.2343,34.6593,34.1649,34.4308,60935.610817582,0
+HCI.US,D,20150526,000000,34.3135,34.4308,33.0148,33.2903,156317.44914316,0
+HCI.US,D,20150527,000000,33.6089,33.8024,33.2826,33.7018,94642.951957576,0
+HCI.US,D,20150528,000000,33.7242,34.1316,33.6431,34.119,57333.283926463,0
+HCI.US,D,20150529,000000,34.2587,34.376,33.7535,33.9842,77597.396077327,0
+HCI.US,D,20150601,000000,34.4161,34.5588,33.8024,34.1815,89443.115896845,0
+HCI.US,D,20150602,000000,34.1893,34.3135,33.8493,33.991,94754.501284602,0
+HCI.US,D,20150603,000000,34.2343,34.5109,33.905,34.3369,83702.930802445,0
+HCI.US,D,20150604,000000,34.0369,34.3839,34.0369,34.119,251873.26348338,0
+HCI.US,D,20150605,000000,34.1249,34.3839,33.905,34.2343,104566.74850962,0
+HCI.US,D,20150608,000000,34.1738,34.5167,33.5181,33.5923,76577.077920951,0
+HCI.US,D,20150609,000000,33.5122,33.5122,32.9621,33.2122,88549.697892314,0
+HCI.US,D,20150610,000000,33.2757,33.905,33.2757,33.8268,99483.578717516,0
+HCI.US,D,20150611,000000,33.7604,34.4219,33.7086,34.0144,57422.318710419,0
+HCI.US,D,20150612,000000,33.9607,34.2891,33.8024,34.119,63858.407863331,0
+HCI.US,D,20150615,000000,33.952,34.376,33.5044,33.6431,98717.060864833,0
+HCI.US,D,20150616,000000,33.5679,34.3057,33.5679,33.952,80267.416207705,0
+HCI.US,D,20150617,000000,33.8571,34.3291,33.8024,33.8571,60298.039893386,0
+HCI.US,D,20150618,000000,33.8738,34.3291,33.5757,33.8806,88412.563857255,0
+HCI.US,D,20150619,000000,33.9989,34.5353,33.7701,34.3614,100878.4569995,0
+HCI.US,D,20150622,000000,34.4005,35.3277,34.3526,35.0503,188904.18007128,0
+HCI.US,D,20150623,000000,35.2505,36.1593,35.0209,36.0537,171698.97561292,0
+HCI.US,D,20150624,000000,35.9931,36.0733,35.36,35.3893,109018.48770744,0
+HCI.US,D,20150625,000000,35.5632,35.7469,35.1215,35.2408,42997.660321124,0
+HCI.US,D,20150626,000000,35.2964,35.5242,34.9418,35.36,191958.9942105,0
+HCI.US,D,20150629,000000,34.7395,35.0151,34.3926,34.4718,140054.78532874,0
+HCI.US,D,20150630,000000,34.801,35.0591,34.4796,34.7512,68657.075702096,0
+HCI.US,D,20150701,000000,35.1548,35.6512,34.7082,34.9828,118814.36071932,0
+HCI.US,D,20150702,000000,34.7933,35.0288,33.4809,33.6519,124410.2480604,0
+HCI.US,D,20150706,000000,33.5592,34.676,33.2386,34.1815,118302.66655865,0
+HCI.US,D,20150707,000000,34.2431,34.5109,33.5835,34.3057,134839.59844319,0
+HCI.US,D,20150708,000000,34.3057,34.4161,33.6383,33.991,170716.52282443,0
+HCI.US,D,20150709,000000,34.3448,34.6593,33.6588,33.7398,121611.28100154,0
+HCI.US,D,20150710,000000,34.1952,34.5871,34.0282,34.5167,117160.56519203,0
+HCI.US,D,20150713,000000,34.5871,35.4294,34.5167,35.0864,76456.318099033,0
+HCI.US,D,20150714,000000,35.233,35.233,34.2891,34.4718,59077.137626027,0
+HCI.US,D,20150715,000000,34.4718,35.1451,34.3839,35.1215,97206.539702534,0
+HCI.US,D,20150716,000000,35.5007,35.7704,35.3347,35.7274,129879.23524966,0
+HCI.US,D,20150717,000000,35.8144,36.1593,35.0776,35.7772,201246.24322665,0
+HCI.US,D,20150720,000000,35.9502,36.0597,35.0864,35.3678,229609.45055261,0
+HCI.US,D,20150721,000000,35.2887,35.5309,34.2802,34.6194,315224.07073933,0
+HCI.US,D,20150722,000000,34.7766,35.9658,34.6593,35.4617,304286.09636084,0
+HCI.US,D,20150723,000000,35.5476,35.7469,34.3526,35.2505,171988.59450785,0
+HCI.US,D,20150724,000000,35.0503,35.2964,34.6593,34.8275,71999.461959595,0
+HCI.US,D,20150727,000000,34.801,35.4206,34.1483,35.1451,101259.15745505,0
+HCI.US,D,20150728,000000,35.3893,35.4391,34.9418,35.2154,87010.521857018,0
+HCI.US,D,20150729,000000,35.1548,35.5163,35.1285,35.1724,59153.891750128,0
+HCI.US,D,20150730,000000,35.1939,35.3746,35.0679,35.2731,52916.339931558,0
+HCI.US,D,20150731,000000,35.1215,35.6678,35.102,35.2808,174531.71448639,0
+HCI.US,D,20150803,000000,35.3434,35.3434,34.2128,34.5421,156272.42005703,0
+HCI.US,D,20150804,000000,34.8773,35.3111,34.6104,35.0288,137131.98828299,0
+HCI.US,D,20150805,000000,33.8415,35.1451,31.2266,31.3352,684512.72310675,0
+HCI.US,D,20150806,000000,31.0566,32.5908,31.0479,32.2566,281716.29032199,0
+HCI.US,D,20150807,000000,32.0416,33.0558,31.0479,32.2644,275154.32440555,0
+HCI.US,D,20150810,000000,32.537,33.4722,32.2996,32.4423,159269.92445024,0
+HCI.US,D,20150811,000000,32.2869,32.6083,32.1901,32.4872,109376.67361992,0
+HCI.US,D,20150812,000000,32.324,34.0232,32.1823,33.9207,245133.22799904,0
+HCI.US,D,20150813,000000,34.2275,34.5167,33.1966,34.0613,258745.31606118,0
+HCI.US,D,20150814,000000,34.0369,34.2978,33.4174,33.7535,110546.40647121,0
+HCI.US,D,20150817,000000,33.6383,34.0702,33.261,34.0144,98079.489940637,0
+HCI.US,D,20150818,000000,34.1112,34.1572,33.4038,33.4634,117538.19548261,0
+HCI.US,D,20150819,000000,33.3295,33.6881,32.9268,33.1008,114562.18224415,0
+HCI.US,D,20150820,000000,32.7978,33.2102,32.1813,32.2371,151452.26106352,0
+HCI.US,D,20150821,000000,31.7485,32.3083,31.2794,31.7573,213469.59333676,0
+HCI.US,D,20150824,000000,30.5182,31.6596,30.2602,31.3205,230737.22448273,0
+HCI.US,D,20150825,000000,32.2116,32.2116,30.8661,30.9169,332077.22961516,0
+HCI.US,D,20150826,000000,31.4846,31.8257,30.8143,31.598,262352.75989391,0
+HCI.US,D,20150827,000000,31.8491,31.8491,30.6941,30.7967,176078.05423994,0
+HCI.US,D,20150828,000000,30.9169,31.125,29.974,30.312,279658.25640777,0
+HCI.US,D,20150831,000000,29.8861,31.6058,29.8861,31.469,179996.60812234,0
+HCI.US,D,20150901,000000,31.3205,31.4758,30.6873,30.8817,111029.44575888,0
+HCI.US,D,20150902,000000,31.0986,31.0986,30.4889,30.6618,161554.12718346,0
+HCI.US,D,20150903,000000,30.9169,30.9872,30.312,30.312,100923.48608564,0
+HCI.US,D,20150904,000000,29.9808,30.4009,29.6652,29.7042,77682.337307999,0
+HCI.US,D,20150908,000000,30.1088,30.4556,30.0043,30.3199,75279.421529491,0
+HCI.US,D,20150909,000000,30.5651,31.0792,30.1088,30.741,185554.63009555,0
+HCI.US,D,20150910,000000,30.6795,30.7967,30.3199,30.4175,64372.148800644,0
+HCI.US,D,20150911,000000,30.3716,30.6296,29.8558,30.3716,177469.86235696,0
+HCI.US,D,20150914,000000,30.3619,30.7489,30.2094,30.3463,95494.411040931,0
+HCI.US,D,20150915,000000,30.2837,30.7167,30.2837,30.4255,97257.709118602,0
+HCI.US,D,20150916,000000,30.3365,30.9784,30.1801,30.8817,76037.752275605,0
+HCI.US,D,20150917,000000,30.8817,31.6674,30.8817,31.556,113063.94174171,0
+HCI.US,D,20150918,000000,31.1846,31.4465,30.0111,30.187,129849.55698834,0
+HCI.US,D,20150921,000000,30.187,31.5178,30.1577,31.3585,133514.31056706,0
+HCI.US,D,20150922,000000,31.0792,31.2189,30.614,30.7322,89177.034933296,0
+HCI.US,D,20150923,000000,30.7167,31.1318,30.0776,30.2602,183804.63606605,0
+HCI.US,D,20150924,000000,30.2183,30.3463,29.8498,30.3463,196787.34031058,0
+HCI.US,D,20150925,000000,30.3463,30.6795,30.1234,30.3267,73514.076675179,0
+HCI.US,D,20150928,000000,30.2349,30.2515,29.6163,29.6329,138061.22487877,0
+HCI.US,D,20150929,000000,29.7463,30.3043,29.6652,30.1391,236330.04165885,0
+HCI.US,D,20150930,000000,30.4391,30.7889,30.0521,30.6941,193765.27459767,0
+HCI.US,D,20151001,000000,30.4332,30.4332,29.5714,29.6085,122143.44292865,0
+HCI.US,D,20151002,000000,29.3467,29.5293,28.6587,29.1757,180123.50827418,0
+HCI.US,D,20151005,000000,29.5919,31.2266,29.5919,31.0723,367706.49402263,0
+HCI.US,D,20151006,000000,30.9629,31.5883,30.8896,31.3117,180753.91548013,0
+HCI.US,D,20151007,000000,31.2618,33.012,31.2618,32.6006,272456.6727905,0
+HCI.US,D,20151008,000000,32.4979,32.4979,31.6116,31.7631,138946.45577673,0
+HCI.US,D,20151009,000000,31.6517,31.8902,31.5794,31.6175,122777.94368788,0
+HCI.US,D,20151012,000000,31.6907,31.8071,31.4465,31.6674,161903.10260104,0
+HCI.US,D,20151013,000000,31.6273,32.1344,31.2266,31.4161,85640.204894743,0
+HCI.US,D,20151014,000000,31.556,31.8169,30.4889,30.7889,355952.87915204,0
+HCI.US,D,20151015,000000,30.875,31.4074,30.7098,31.3752,204878.24837909,0
+HCI.US,D,20151016,000000,31.3987,31.8012,31.1495,31.4514,242014.9637839,0
+HCI.US,D,20151019,000000,31.4289,31.598,31.2266,31.469,173307.74205406,0
+HCI.US,D,20151020,000000,31.9986,34.7239,31.7485,34.637,527990.59629931,0
+HCI.US,D,20151021,000000,34.7532,34.9769,34.3194,34.3985,163952.94940868,0
+HCI.US,D,20151022,000000,34.6104,35.1128,34.3594,34.8196,124672.23547067,0
+HCI.US,D,20151023,000000,34.8724,35.3951,34.5109,35.0238,103704.03215473,0
+HCI.US,D,20151026,000000,35.0982,35.316,34.6194,35.2114,157766.56700619,0
+HCI.US,D,20151027,000000,35.0629,35.2368,34.161,34.7161,90818.549800726,0
+HCI.US,D,20151028,000000,34.7161,35.8495,34.677,35.8319,144628.30773681,0
+HCI.US,D,20151029,000000,35.4919,36.0214,35.3248,35.357,81219.167346552,0
+HCI.US,D,20151030,000000,35.2555,35.6336,34.5109,34.5255,75026.64461412,0
+HCI.US,D,20151102,000000,34.5509,35.316,34.5509,34.9672,184091.18479603,0
+HCI.US,D,20151103,000000,34.7863,35.0717,33.7975,33.9177,329174.90033585,0
+HCI.US,D,20151104,000000,33.5679,33.6451,30.3267,31.4758,597356.88010809,0
+HCI.US,D,20151105,000000,31.6175,33.4634,31.5111,33.267,241381.48641299,0
+HCI.US,D,20151106,000000,33.093,33.5122,33.093,33.3627,92838.718347053,0
+HCI.US,D,20151109,000000,33.2523,33.4468,32.5302,32.6796,149502.70631135,0
+HCI.US,D,20151110,000000,32.6425,32.8477,32.5468,32.7041,76799.153186682,0
+HCI.US,D,20151111,000000,32.7666,32.9444,32.4882,32.7813,98019.110029679,0
+HCI.US,D,20151112,000000,32.7041,32.7041,32.1501,32.2557,84757.020773426,0
+HCI.US,D,20151113,000000,32.1813,32.3865,31.8071,32.2282,90441.942898473,0
+HCI.US,D,20151116,000000,32.2204,32.7295,31.9928,32.6006,133514.31056706,0
+HCI.US,D,20151117,000000,32.8409,33.1467,32.1657,32.278,149426.97557558,0
+HCI.US,D,20151118,000000,32.8742,32.8918,31.9078,32.0709,117358.07913805,0
+HCI.US,D,20151119,000000,32.3807,32.3807,30.9521,31.1583,129396.19596198,0
+HCI.US,D,20151120,000000,31.4299,32.0044,31.1671,31.2804,119489.7970114,0
+HCI.US,D,20151123,000000,31.21,31.894,31.1426,31.7759,93034.185516428,0
+HCI.US,D,20151124,000000,31.5198,31.639,30.785,30.9306,102637.66152389,0
+HCI.US,D,20151125,000000,30.914,31.21,30.7147,31.0195,81123.992232667,0
+HCI.US,D,20151127,000000,30.6981,30.7068,29.1991,29.7248,174533.76126303,0
+HCI.US,D,20151130,000000,30.188,31.8618,30.1146,31.21,232711.3405546,0
+HCI.US,D,20151201,000000,31.0546,31.3683,30.2974,30.4283,106369.95873181,0
+HCI.US,D,20151202,000000,30.6345,30.8417,30.1234,30.2436,101384.01083024,0
+HCI.US,D,20151203,000000,30.1947,30.7537,29.6838,29.9545,157558.81917695,0
+HCI.US,D,20151204,000000,30.0913,30.4332,29.6935,30.018,64948.316425558,0
+HCI.US,D,20151207,000000,30.0354,30.2974,29.588,30.1811,114724.90098724,0
+HCI.US,D,20151208,000000,30.1947,30.3795,29.7092,29.8215,74427.962446137,0
+HCI.US,D,20151209,000000,29.6613,30.0913,29.0466,29.1034,140427.29867771,0
+HCI.US,D,20151210,000000,29.0291,29.0818,28.5766,28.8405,123627.35599458,0
+HCI.US,D,20151211,000000,28.5444,28.7525,26.7659,27.1627,254653.80955246,0
+HCI.US,D,20151214,000000,27.2457,27.2585,25.9179,25.9695,243474.31553014,0
+HCI.US,D,20151215,000000,26.1915,26.4064,25.7517,26.0302,197730.90434286,0
+HCI.US,D,20151216,000000,26.6781,28.0744,26.3927,27.1627,340789.33439473,0
+HCI.US,D,20151217,000000,27.0757,27.5732,26.5598,26.7025,144815.58779962,0
+HCI.US,D,20151218,000000,26.3175,26.5432,25.7683,25.8016,353577.5948582,0
+HCI.US,D,20151221,000000,26.0645,26.5598,25.7927,26.5344,126261.55753372,0
+HCI.US,D,20151222,000000,26.7659,27.4765,26.7269,27.1891,122212.00994617,0
+HCI.US,D,20151223,000000,27.4119,27.751,27.3249,27.7402,151589.39509857,0
+HCI.US,D,20151224,000000,27.962,28.5532,27.9151,28.1545,82429.835730698,0
+HCI.US,D,20151228,000000,28.0842,28.8083,27.6367,28.0412,115526.21404285,0
+HCI.US,D,20151229,000000,28.1692,29.0145,28.1291,28.8249,178907.72294844,0
+HCI.US,D,20151230,000000,28.8962,29.0535,28.391,28.4408,138788.85397524,0
+HCI.US,D,20151231,000000,28.7124,28.7124,27.666,27.795,118760.12113829,0
+HCI.US,D,20160104,000000,27.5164,27.5164,26.3341,26.5969,248253.53899079,0
+HCI.US,D,20160105,000000,26.9517,27.2936,26.4317,26.6555,130574.11591985,0
+HCI.US,D,20160106,000000,26.5256,26.6781,26.2569,26.3927,111508.39149327,0
+HCI.US,D,20160107,000000,25.8836,26.3604,25.7449,25.9032,183008.43995205,0
+HCI.US,D,20160108,000000,25.6188,26.1436,25.0365,25.0443,390182.14833591,0
+HCI.US,D,20160111,000000,25.3941,25.6647,25.0267,25.225,263170.44716265,0
+HCI.US,D,20160112,000000,25.5055,25.6726,24.8615,25.1488,201520.51129678,0
+HCI.US,D,20160113,000000,25.3628,25.57,24.3017,24.7647,213015.20892208,0
+HCI.US,D,20160114,000000,24.9573,25.9256,24.5508,25.7224,228448.92819621,0
+HCI.US,D,20160115,000000,24.9573,25.0912,23.7739,24.5185,217366.65606442,0
+HCI.US,D,20160119,000000,24.7247,24.7247,23.5433,23.9401,252773.84520616,0
+HCI.US,D,20160120,000000,23.7202,24.6749,23.3674,24.0447,258979.67198676,0
+HCI.US,D,20160121,000000,24.198,24.6162,23.7281,23.8228,221131.70169863,0
+HCI.US,D,20160122,000000,24.4375,24.8039,24.1179,24.6592,87663.443606033,0
+HCI.US,D,20160125,000000,24.8527,24.882,24.198,24.6818,160656.61562565,0
+HCI.US,D,20160126,000000,24.9309,25.6247,24.6935,25.1938,246995.79474387,0
+HCI.US,D,20160127,000000,25.2182,25.5847,24.9573,25.0912,158568.90345011,0
+HCI.US,D,20160128,000000,25.4175,25.8142,25.2915,25.4127,100943.95385207,0
+HCI.US,D,20160129,000000,25.7077,26.6057,25.7077,26.5159,180134.76554573,0
+HCI.US,D,20160201,000000,26.4543,26.5823,25.6023,25.8563,154727.1036918,0
+HCI.US,D,20160202,000000,26.1514,26.423,25.3882,25.7077,119937.01770784,0
+HCI.US,D,20160203,000000,25.8563,26.1142,25.2104,25.3628,112144.93902914,0
+HCI.US,D,20160204,000000,25.3785,25.824,25.1547,25.5797,118942.28425949,0
+HCI.US,D,20160205,000000,25.8172,26.463,25.5934,26.2061,195165.26982125,0
+HCI.US,D,20160208,000000,25.8983,26.1241,25.4127,25.9256,166080.57372876,0
+HCI.US,D,20160209,000000,25.5055,25.9608,25.1263,25.5143,131866.6553697,0
+HCI.US,D,20160210,000000,25.8172,26.3087,25.6023,25.9179,96893.382876204,0
+HCI.US,D,20160211,000000,25.4127,25.9784,25.1976,25.9119,116830.01076424,0
+HCI.US,D,20160212,000000,26.1514,26.9165,25.8739,26.7513,115075.92318145,0
+HCI.US,D,20160216,000000,27.2135,27.3875,26.6781,27.3327,122014.49600015,0
+HCI.US,D,20160217,000000,27.5174,27.5331,27.107,27.236,108835.30119792,0
+HCI.US,D,20160218,000000,27.3562,27.9856,27.1949,27.749,114215.25360321,0
+HCI.US,D,20160219,000000,27.7265,27.9269,27.5751,27.7265,85101.902637718,0
+HCI.US,D,20160222,000000,27.6229,28.1613,27.4881,28.0725,98532.850966992,0
+HCI.US,D,20160223,000000,28.0139,28.0139,27.5018,27.5399,77415.232956128,0
+HCI.US,D,20160224,000000,27.364,27.8956,27.1871,27.6229,85088.598589541,0
+HCI.US,D,20160225,000000,27.7363,28.1692,27.4139,28.0969,85898.098751722,0
+HCI.US,D,20160226,000000,28.3225,28.5884,27.5965,27.8087,144924.06696169,0
+HCI.US,D,20160229,000000,27.8253,28.7076,27.6688,28.2737,240118.62522446,0
+HCI.US,D,20160301,000000,28.4193,28.6743,28.1116,28.65,151674.33632924,0
+HCI.US,D,20160302,000000,28.5884,28.7154,28.1613,28.435,145038.68645367,0
+HCI.US,D,20160303,000000,28.4671,28.7633,26.4152,27.1314,339473.25701349,0
+HCI.US,D,20160304,000000,26.0938,26.1005,24.1609,24.7501,520717.37549955,0
+HCI.US,D,20160307,000000,24.7814,25.2641,24.7814,24.9964,248650.61365947,0
+HCI.US,D,20160308,000000,24.7814,25.4664,24.7814,25.2222,247656.90359946,0
+HCI.US,D,20160309,000000,25.2084,25.3198,24.5645,25.0686,190000.22896345,0
+HCI.US,D,20160310,000000,25.2162,25.2818,24.7667,24.9739,186889.12846658,0
+HCI.US,D,20160311,000000,25.2406,25.5348,25.0619,25.5211,180655.67020128,0
+HCI.US,D,20160314,000000,25.5289,25.8192,25.5289,25.7469,173440.78253583,0
+HCI.US,D,20160315,000000,25.6256,25.739,25.1528,25.6834,205148.42289593,0
+HCI.US,D,20160316,000000,25.5211,25.8192,25.2974,25.4165,159677.23300212,0
+HCI.US,D,20160317,000000,25.2562,26.1739,25.2562,26.0263,107760.74346052,0
+HCI.US,D,20160318,000000,26.1641,26.255,25.6911,25.9383,141487.52897862,0
+HCI.US,D,20160321,000000,25.9559,26.7299,25.9472,26.2843,141218.37785011,0
+HCI.US,D,20160322,000000,26.0517,26.6332,25.8192,26.5618,94150.702175011,0
+HCI.US,D,20160323,000000,26.4152,26.68,26.1553,26.4543,334844.47163606,0
+HCI.US,D,20160324,000000,26.3995,26.7299,26.1484,26.6076,216867.2425636,0
+HCI.US,D,20160328,000000,26.5823,26.7689,26.2394,26.5989,118342.57870318,0
+HCI.US,D,20160329,000000,26.4719,26.7768,26.1973,26.6565,123697.96978876,0
+HCI.US,D,20160330,000000,26.7132,26.9565,26.553,26.7612,162098.56977043,0
+HCI.US,D,20160331,000000,26.8324,27.0894,26.7542,26.7905,68736.899991161,0
+HCI.US,D,20160401,000000,26.553,26.9038,26.553,26.553,122863.90830686,0
+HCI.US,D,20160404,000000,26.553,27.3181,26.553,26.5618,217355.39879288,0
+HCI.US,D,20160405,000000,26.3849,26.6565,26.1817,26.2697,124424.57549691,0
+HCI.US,D,20160406,000000,26.2041,26.6243,26.1895,26.3927,109484.12939366,0
+HCI.US,D,20160407,000000,26.2637,26.8178,26.2637,26.5266,257354.53133248,0
+HCI.US,D,20160408,000000,26.7845,27.0103,26.553,26.6332,255739.6245614,0
+HCI.US,D,20160411,000000,26.68,27.1157,26.1739,26.2218,140242.06539155,0
+HCI.US,D,20160412,000000,26.2041,26.6956,26.2041,26.5696,144567.92782586,0
+HCI.US,D,20160413,000000,26.6497,26.8598,26.5618,26.7376,307747.19566361,0
+HCI.US,D,20160414,000000,26.8813,26.8813,26.5169,26.5618,184486.21268807,0
+HCI.US,D,20160415,000000,26.6076,26.7905,26.423,26.5432,237554.01409118,0
+HCI.US,D,20160418,000000,26.5696,26.6076,25.7165,25.8192,188837.65983041,0
+HCI.US,D,20160419,000000,25.6834,26.1973,25.5944,25.611,170200.73511047,0
+HCI.US,D,20160420,000000,25.7009,25.869,25.3374,25.6256,147887.79954028,0
+HCI.US,D,20160421,000000,25.6413,25.6834,24.9183,24.927,155801.66142921,0
+HCI.US,D,20160422,000000,24.9016,25.0872,24.7814,24.9739,156663.35439578,0
+HCI.US,D,20160425,000000,25.0872,25.0872,23.9127,24.1707,185227.14583272,0
+HCI.US,D,20160426,000000,24.3642,24.7814,23.9694,24.2987,355373.64136216,0
+HCI.US,D,20160427,000000,24.2762,24.3965,23.6879,23.7281,169161.99596431,0
+HCI.US,D,20160428,000000,23.7202,24.0651,23.6147,23.8238,92481.555822905,0
+HCI.US,D,20160429,000000,23.8717,24.3799,23.7125,24.1063,128155.84931652,0
+HCI.US,D,20160502,000000,24.1384,24.5791,24.1063,24.3729,129222.21994735,0
+HCI.US,D,20160503,000000,24.2909,24.5567,23.7681,24.4199,199019.35023943,0
+HCI.US,D,20160504,000000,23.3324,23.8307,22.5535,22.9473,567848.50125057,0
+HCI.US,D,20160505,000000,23.0607,24.9183,23.0528,24.7893,439410.19675736,0
+HCI.US,D,20160506,000000,24.6055,25.0639,24.6055,24.7257,128717.68950494,0
+HCI.US,D,20160509,000000,24.7257,25.4488,24.6905,25.2162,127764.91497776,0
+HCI.US,D,20160510,000000,25.2319,25.869,25.2319,25.7869,136922.19367712,0
+HCI.US,D,20160511,000000,25.6667,25.9071,25.3442,25.3442,139886.94964404,0
+HCI.US,D,20160512,000000,25.3608,25.7869,25.3608,25.6345,148755.63283678,0
+HCI.US,D,20160513,000000,25.4488,25.9002,25.3608,25.5847,142949.95088982,0
+HCI.US,D,20160516,000000,25.5847,25.7703,25.1664,25.7097,265849.67778793,0
+HCI.US,D,20160517,000000,25.5436,25.8729,25.0482,25.3442,240787.92118662,0
+HCI.US,D,20160518,000000,25.3198,26.213,25.1019,26.1817,242856.18898404,0
+HCI.US,D,20160519,000000,26.2305,26.2305,25.1811,25.2455,118908.51244488,0
+HCI.US,D,20160520,000000,25.2895,25.7919,25.1899,25.614,138444.99549928,0
+HCI.US,D,20160523,000000,25.6609,25.9042,25.3872,25.4028,67400.35484349,0
+HCI.US,D,20160524,000000,25.5739,26.0732,25.4537,25.8162,199623.14934901,0
+HCI.US,D,20160525,000000,25.9442,26.5295,25.7742,25.8475,86935.814509561,0
+HCI.US,D,20160526,000000,25.7439,26.0048,25.5231,25.6363,128166.08319973,0
+HCI.US,D,20160527,000000,25.5554,26.0116,25.5554,25.7273,63127.708601894,0
+HCI.US,D,20160531,000000,25.7273,26.0781,25.654,25.7919,116127.96637581,0
+HCI.US,D,20160601,000000,25.8094,26.4416,25.5963,26.425,124473.69813633,0
+HCI.US,D,20160602,000000,26.4162,26.6116,26.0995,26.335,292928.5327706,0
+HCI.US,D,20160603,000000,26.1407,26.1817,25.8299,25.8563,153741.58073835,0
+HCI.US,D,20160606,000000,25.8563,26.4739,25.7919,26.1641,100133.43030157,0
+HCI.US,D,20160607,000000,26.2305,26.2305,25.5963,25.8475,239646.84320833,0
+HCI.US,D,20160608,000000,25.7829,25.9042,24.9064,25.012,189811.92551233,0
+HCI.US,D,20160609,000000,25.0198,25.0648,24.6124,24.9847,167679.10628669,0
+HCI.US,D,20160610,000000,24.8733,25.0453,24.6319,25.0277,187221.72967101,0
+HCI.US,D,20160613,000000,25.0277,25.1508,24.0613,24.1511,141358.58205012,0
+HCI.US,D,20160614,000000,24.0144,24.4189,23.5981,23.7681,194265.7114868,0
+HCI.US,D,20160615,000000,23.7759,24.1111,23.5258,23.5413,80224.433898209,0
+HCI.US,D,20160616,000000,23.4925,23.5746,23.2337,23.4016,189013.68262168,0
+HCI.US,D,20160617,000000,23.2337,23.4016,22.5104,22.6229,191484.14202938,0
+HCI.US,D,20160620,000000,22.9326,23.1017,22.5427,22.577,196688.07164342,0
+HCI.US,D,20160621,000000,22.6893,23.0285,22.4255,22.9238,270946.1516282,0
+HCI.US,D,20160622,000000,22.8769,23.0049,22.4118,22.4255,101872.16705952,0
+HCI.US,D,20160623,000000,22.6131,22.7626,22.5584,22.5975,96205.665924264,0
+HCI.US,D,20160624,000000,22.2907,22.5506,21.853,22.2271,195201.0884125,0
+HCI.US,D,20160627,000000,22.061,22.2741,21.7845,21.9427,145367.19410482,0
+HCI.US,D,20160628,000000,22.1441,22.4518,21.9427,21.975,131628.20589083,0
+HCI.US,D,20160629,000000,21.934,22.2652,21.8274,21.934,121320.63871827,0
+HCI.US,D,20160630,000000,21.934,22.2105,21.8607,22.1587,80149.726550751,0
+HCI.US,D,20160701,000000,22.2741,22.4939,22.0297,22.0875,88096.336865961,0
+HCI.US,D,20160705,000000,21.853,22.2652,21.4699,21.8099,128831.2856086,0
+HCI.US,D,20160706,000000,21.717,22.1666,21.6644,22.061,122921.21805286,0
+HCI.US,D,20160707,000000,22.1666,22.4353,22.0376,22.3824,114232.65120467,0
+HCI.US,D,20160708,000000,22.5828,23.175,22.5427,22.8007,112775.34623509,0
+HCI.US,D,20160711,000000,22.9737,23.8658,22.9737,23.5258,123197.53289962,0
+HCI.US,D,20160712,000000,23.5659,24.3524,23.5659,24.1111,102659.15267864,0
+HCI.US,D,20160713,000000,24.077,24.6515,23.8423,23.9547,106862.20851438,0
+HCI.US,D,20160714,000000,24.0437,24.0613,23.7613,23.859,76090.968468314,0
+HCI.US,D,20160715,000000,24.0534,24.0534,23.7515,23.9294,62178.00423969,0
+HCI.US,D,20160718,000000,23.8824,24.1023,23.5258,23.5346,85750.730833448,0
+HCI.US,D,20160719,000000,23.5981,23.5981,23.258,23.2668,64417.177886783,0
+HCI.US,D,20160720,000000,23.3284,23.9234,23.2825,23.6147,62506.511890839,0
+HCI.US,D,20160721,000000,23.558,23.8199,23.3704,23.5258,54221.160041267,0
+HCI.US,D,20160722,000000,23.6293,24.1023,23.5083,23.9547,45427.184195987,0
+HCI.US,D,20160725,000000,23.8423,24.1179,23.7847,23.8658,86299.266973687,0
+HCI.US,D,20160726,000000,23.9899,24.2733,23.8375,23.9294,66940.853487209,0
+HCI.US,D,20160727,000000,23.9899,24.5879,23.9899,24.5254,120842.71637222,0
+HCI.US,D,20160728,000000,24.5801,24.8586,24.3789,24.6622,114334.99003681,0
+HCI.US,D,20160729,000000,24.6554,24.7765,24.3719,24.499,122057.47830964,0
+HCI.US,D,20160801,000000,24.5079,24.8625,24.4102,24.5508,67085.151240517,0
+HCI.US,D,20160802,000000,24.4834,24.6847,24.07,24.1834,94804.647312348,0
+HCI.US,D,20160803,000000,23.558,24.8733,23.558,24.077,227380.51078874,0
+HCI.US,D,20160804,000000,23.9294,25.484,23.9294,25.2455,146254.47177943,0
+HCI.US,D,20160805,000000,25.4028,25.953,25.2758,25.7273,119591.11245521,0
+HCI.US,D,20160808,000000,25.8475,26.2218,25.7273,26.1407,88597.797143418,0
+HCI.US,D,20160809,000000,26.1739,26.6282,25.8475,26.5726,135806.70040686,0
+HCI.US,D,20160810,000000,26.6702,26.7895,26.3869,26.4493,100303.31276291,0
+HCI.US,D,20160811,000000,26.466,26.5793,25.823,25.8475,136105.52979669,0
+HCI.US,D,20160812,000000,25.9042,26.0781,25.5554,25.5739,110640.55819677,0
+HCI.US,D,20160815,000000,25.3775,25.9355,25.0932,25.3374,75549.596046326,0
+HCI.US,D,20160816,000000,25.3687,25.6609,24.889,25.1195,128149.70898659,0
+HCI.US,D,20160817,000000,25.0188,25.2738,24.9368,25.1899,117018.31421536,0
+HCI.US,D,20160818,000000,25.2983,25.7566,25.1508,25.7313,83288.458532303,0
+HCI.US,D,20160819,000000,25.6579,25.6579,25.3638,25.4371,102137.22463475,0
+HCI.US,D,20160822,000000,25.4527,25.6335,25.2406,25.3961,108799.48260668,0
+HCI.US,D,20160823,000000,25.57,26.2002,25.4058,25.9715,123249.72570401,0
+HCI.US,D,20160824,000000,25.9891,25.9891,25.1508,25.3715,101561.05700984,0
+HCI.US,D,20160825,000000,25.4058,25.741,25.2738,25.6745,107173.31856407,0
+HCI.US,D,20160826,000000,25.6921,26.0302,25.4947,25.8074,59379.037180823,0
+HCI.US,D,20160829,000000,25.9276,26.0058,25.5934,25.7253,57566.616463729,0
+HCI.US,D,20160830,000000,25.7899,26.1915,25.57,26.0702,61830.052210434,0
+HCI.US,D,20160831,000000,26.1767,26.2667,25.7566,26.0791,101056.52656742,0
+HCI.US,D,20160901,000000,26.0126,26.0702,25.3217,25.5191,128134.35816176,0
+HCI.US,D,20160902,000000,25.5113,26.0341,24.9299,25.9189,231063.68535724,0
+HCI.US,D,20160906,000000,25.997,26.6429,25.997,26.5706,55196.449111504,0
+HCI.US,D,20160907,000000,26.5627,27.0591,26.5275,26.9214,57633.136704615,0
+HCI.US,D,20160908,000000,26.9644,27.1031,26.5041,26.6928,94926.430522587,0
+HCI.US,D,20160909,000000,26.593,26.593,25.6842,25.6921,84983.189592443,0
+HCI.US,D,20160912,000000,25.6745,26.3829,25.4371,26.2511,117776.64496147,0
+HCI.US,D,20160913,000000,25.9715,26.6771,25.5934,25.7566,170684.79778646,0
+HCI.US,D,20160914,000000,25.8914,25.9804,25.4449,25.61,60354.326251061,0
+HCI.US,D,20160915,000000,25.5504,25.822,25.1361,25.1723,71840.836769787,0
+HCI.US,D,20160916,000000,25.0932,25.1654,24.7804,24.9123,112687.33483946,0
+HCI.US,D,20160919,000000,24.969,25.4449,24.9543,25.2818,106463.08706907,0
+HCI.US,D,20160920,000000,25.4449,25.4614,25.0746,25.1986,98288.261158192,0
+HCI.US,D,20160921,000000,25.3462,25.5025,25.1195,25.2406,70061.164478975,0
+HCI.US,D,20160922,000000,25.4614,25.5934,25.3051,25.4449,196244.94450027,0
+HCI.US,D,20160923,000000,25.3051,25.5787,25.0267,25.2319,101439.2737996,0
+HCI.US,D,20160926,000000,25.2152,25.4058,24.7238,24.7414,55965.013740831,0
+HCI.US,D,20160927,000000,24.7657,24.9925,24.6876,24.8313,47348.084075142,0
+HCI.US,D,20160928,000000,24.9036,25.57,24.6427,25.2651,77364.063540062,0
+HCI.US,D,20160929,000000,25.1586,25.3961,24.6573,24.8146,58510.180496005,0
+HCI.US,D,20160930,000000,24.9759,25.3462,24.8644,24.9036,73778.110862084,0
+HCI.US,D,20161003,000000,24.9036,25.2562,24.9036,25.1195,64433.552099924,0
+HCI.US,D,20161004,000000,25.0599,25.2905,23.988,24.4452,120739.35415176,0
+HCI.US,D,20161005,000000,24.5205,24.5635,23.7886,23.8618,123041.97787478,0
+HCI.US,D,20161006,000000,23.7232,23.7232,19.9758,20.8689,918405.05378417,0
+HCI.US,D,20161007,000000,22.9688,24.459,22.7841,23.7309,587464.80859402,0
+HCI.US,D,20161010,000000,23.7641,24.1003,22.9854,23.001,162658.36318219,0
+HCI.US,D,20161011,000000,22.9268,24.9847,22.8868,24.0114,448141.74591504,0
+HCI.US,D,20161012,000000,24.1747,24.8146,23.8209,24.1091,124817.5566123,0
+HCI.US,D,20161013,000000,23.8864,24.4941,23.7465,23.7788,145887.07537206,0
+HCI.US,D,20161014,000000,24.0671,24.1091,23.4594,23.5756,80075.019203294,0
+HCI.US,D,20161017,000000,23.6313,24.1179,23.6313,23.9039,70855.313816335,0
+HCI.US,D,20161018,000000,24.1502,24.1502,23.7974,23.816,69643.622043869,0
+HCI.US,D,20161019,000000,23.646,23.816,23.2648,23.7544,112299.47066567,0
+HCI.US,D,20161020,000000,23.6313,23.7232,23.3284,23.385,79496.804801735,0
+HCI.US,D,20161021,000000,23.2141,23.4329,22.788,22.8623,139204.3496337,0
+HCI.US,D,20161024,000000,23.0811,23.5023,22.9356,22.9453,68253.860703488,0
+HCI.US,D,20161025,000000,22.9776,23.221,22.6835,22.8281,76662.019151622,0
+HCI.US,D,20161026,000000,22.7216,23.0245,22.2955,22.3874,73458.813705826,0
+HCI.US,D,20161027,000000,22.2477,22.2867,21.8676,21.977,78822.391897972,0
+HCI.US,D,20161028,000000,22.0728,22.3161,21.2783,21.7064,175192.82334196,0
+HCI.US,D,20161031,000000,21.6634,22.3952,21.5744,22.2379,99722.02819639,0
+HCI.US,D,20161101,000000,22.147,22.2301,21.119,21.4103,106748.61241071,0
+HCI.US,D,20161102,000000,21.2861,21.9673,21.2617,21.7533,149305.19236535,0
+HCI.US,D,20161103,000000,21.7307,21.8373,20.9188,21.1483,145657.83638807,0
+HCI.US,D,20161104,000000,23.256,25.1019,21.5656,22.9092,500074.60966978,0
+HCI.US,D,20161107,000000,23.1808,23.6,22.9092,23.0421,118378.39729443,0
+HCI.US,D,20161108,000000,22.8789,23.5189,22.6522,23.4456,71090.693130244,0
+HCI.US,D,20161109,000000,23.2307,24.6349,23.133,24.5528,190319.52611972,0
+HCI.US,D,20161110,000000,24.7414,25.822,24.1747,25.5279,149201.83014489,0
+HCI.US,D,20161111,000000,25.3804,27.0123,25.3139,26.6429,183349.22826306,0
+HCI.US,D,20161114,000000,26.7895,27.8262,26.6605,27.2926,324614.68197594,0
+HCI.US,D,20161115,000000,27.0757,27.2497,26.1504,26.2246,134468.10848255,0
+HCI.US,D,20161116,000000,26.0174,26.465,25.0237,26.2246,74483.225415489,0
+HCI.US,D,20161117,000000,26.3136,26.5207,26.1416,26.2246,71248.29493173,0
+HCI.US,D,20161118,000000,26.3673,26.7484,26.2071,26.4563,118678.25007258,0
+HCI.US,D,20161121,000000,26.3673,26.548,26.2246,26.5305,78645.34571838,0
+HCI.US,D,20161122,000000,26.6223,27.3269,26.6223,27.275,73374.895863477,0
+HCI.US,D,20161123,000000,27.2028,27.5662,26.8705,27.3913,112039.53003204,0
+HCI.US,D,20161125,000000,27.5331,27.7538,27.3269,27.6992,33541.552231938,0
+HCI.US,D,20161128,000000,27.664,27.7714,27.3738,27.7714,91944.276954201,0
+HCI.US,D,20161129,000000,27.7714,28.0715,27.4529,27.8633,129520.02594886,0
+HCI.US,D,20161130,000000,27.8243,27.8243,26.764,26.7797,57496.002669556,0
+HCI.US,D,20161201,000000,26.8275,27.2849,26.8275,27.1939,57367.055741067,0
+HCI.US,D,20161202,000000,27.0113,27.1676,26.7309,26.7855,47657.147348188,0
+HCI.US,D,20161205,000000,26.9967,27.3435,26.8275,27.0846,87784.203427952,0
+HCI.US,D,20161206,000000,27.1031,28.0069,27.1031,27.7988,65834.570711839,0
+HCI.US,D,20161207,000000,27.7323,28.5131,27.7323,28.3353,70457.215759335,0
+HCI.US,D,20161208,000000,28.477,28.8013,28.0256,28.7926,86387.278369322,0
+HCI.US,D,20161209,000000,28.7926,29.3554,28.732,29.3124,77061.140596945,0
+HCI.US,D,20161212,000000,29.3222,29.8019,29.2723,29.6027,88727.767460227,0
+HCI.US,D,20161213,000000,29.8089,30.1597,29.5645,29.7619,71432.504829572,0
+HCI.US,D,20161214,000000,29.7453,30.3825,29.7453,30.2739,130058.32820589,0
+HCI.US,D,20161215,000000,30.6726,31.8979,30.6726,31.4484,202976.79287805,0
+HCI.US,D,20161216,000000,31.64,31.64,30.8612,31.3097,527632.41038685,0
+HCI.US,D,20161219,000000,31.2999,31.3831,30.6638,31.3419,93630.82090777,0
+HCI.US,D,20161220,000000,31.6644,32.2371,31.4563,32.1852,122458.64653161,0
+HCI.US,D,20161221,000000,33.4956,33.4956,32.5107,32.5438,127322.81122294,0
+HCI.US,D,20161222,000000,32.668,33.099,31.8471,32.2634,96661.07372726,0
+HCI.US,D,20161223,000000,32.2869,32.5145,32.0954,32.154,56082.703397786,0
+HCI.US,D,20161227,000000,32.3025,32.3025,31.8042,31.8295,62335.606041176,0
+HCI.US,D,20161228,000000,32.0192,32.0192,31.3831,31.4563,74290.828411077,0
+HCI.US,D,20161229,000000,31.4318,32.1462,31.4104,32.1031,94510.934864123,0
+HCI.US,D,20161230,000000,32.279,33.1077,31.6566,32.6904,199076.65998541,0
+HCI.US,D,20170103,000000,32.9561,32.965,31.8736,32.2869,177570.15441245,0
+HCI.US,D,20170104,000000,32.5107,33.4448,32.3543,32.7813,189380.05564072,0
+HCI.US,D,20170105,000000,32.8507,33.1937,32.5916,32.709,145713.09935743,0
+HCI.US,D,20170106,000000,33.0403,33.2719,32.323,32.8819,88736.97795512,0
+HCI.US,D,20170109,000000,32.9425,32.9425,32.2557,32.4599,73447.556434292,0
+HCI.US,D,20170110,000000,32.3699,32.9142,32.3699,32.7002,52800.697051245,0
+HCI.US,D,20170111,000000,33.0226,33.9334,32.5916,33.4615,115608.08510856,0
+HCI.US,D,20170112,000000,33.1458,33.1712,32.4599,32.7978,90627.176184636,0
+HCI.US,D,20170113,000000,32.7715,33.5572,32.578,32.6192,59643.071367728,0
+HCI.US,D,20170117,000000,32.8174,33.2553,32.3924,32.5175,79642.125943366,0
+HCI.US,D,20170118,000000,32.5996,33.4615,32.5996,33.347,85069.154211435,0
+HCI.US,D,20170119,000000,33.3793,33.6285,32.7335,33.1897,66905.034895961,0
+HCI.US,D,20170120,000000,33.1712,33.6128,33.0901,33.3725,112692.45178107,0
+HCI.US,D,20170123,000000,33.4223,33.7418,32.8253,32.9142,84816.377296064,0
+HCI.US,D,20170124,000000,33.0305,33.5522,32.8507,33.4056,70627.098220677,0
+HCI.US,D,20170125,000000,33.6871,34.464,33.5699,33.991,61073.768240962,0
+HCI.US,D,20170126,000000,33.9001,34.0497,33.4223,33.5269,58762.957411375,0
+HCI.US,D,20170127,000000,33.3861,33.9099,33.3861,33.8943,54413.557045678,0
+HCI.US,D,20170130,000000,33.7418,34.2646,33.5454,33.5875,99508.140037229,0
+HCI.US,D,20170131,000000,33.5044,34.6114,33.2866,34.2479,112813.21160298,0
+HCI.US,D,20170201,000000,34.5714,34.9877,33.6998,34.0076,168886.70450586,0
+HCI.US,D,20170202,000000,34.0311,34.7512,33.8014,34.5714,111800.05716484,0
+HCI.US,D,20170203,000000,35.2017,36.0567,34.9105,36.048,130058.32820589,0
+HCI.US,D,20170206,000000,36.0205,36.3576,35.3903,36.168,134930.68000378,0
+HCI.US,D,20170207,000000,36.3509,36.5511,35.6892,35.8301,81061.565545066,0
+HCI.US,D,20170208,000000,35.7753,35.9209,35.3493,35.4587,66211.177614092,0
+HCI.US,D,20170209,000000,35.4587,36.2013,35.4587,35.8475,146351.69366995,0
+HCI.US,D,20170210,000000,36.0127,36.5179,35.6726,36.3206,146034.44329034,0
+HCI.US,D,20170213,000000,36.6488,37.2478,36.168,36.901,155704.43953868,0
+HCI.US,D,20170214,000000,36.9987,37.6191,36.5355,37.5351,109217.02504179,0
+HCI.US,D,20170215,000000,37.3885,37.5274,36.7192,37.4247,101309.30348279,0
+HCI.US,D,20170216,000000,37.8019,38.1615,37.1188,37.1335,148333.99684839,0
+HCI.US,D,20170217,000000,36.7192,36.8853,36.3263,36.6332,167736.41603268,0
+HCI.US,D,20170221,000000,36.558,36.9107,35.8428,35.9755,150476.97199327,0
+HCI.US,D,20170222,000000,36.7437,40.0327,36.0841,39.7308,349814.59600063,0
+HCI.US,D,20170223,000000,40.0923,40.8916,38.3295,39.4991,207647.53717664,0
+HCI.US,D,20170224,000000,39.0038,39.8891,39.0038,39.7894,80325.749342022,0
+HCI.US,D,20170227,000000,39.5549,41.217,39.5549,41.0489,166593.29127775,0
+HCI.US,D,20170228,000000,40.3903,41.7125,39.9653,41.1408,949713.57269894,0
+HCI.US,D,20170301,000000,41.5815,42.5009,41.1095,41.3753,286638.78814763,0
+HCI.US,D,20170302,000000,41.4906,41.4906,40.4158,40.9063,179852.31036903,0
+HCI.US,D,20170303,000000,40.874,41.2581,40.6405,40.7567,233613.96905402,0
+HCI.US,D,20170306,000000,40.5994,40.5994,39.5549,40.0132,114914.22782669,0
+HCI.US,D,20170307,000000,40.0992,40.4196,39.507,39.5471,93892.808318034,0
+HCI.US,D,20170308,000000,39.5978,40.1079,39.4386,39.6897,242622.85644678,0
+HCI.US,D,20170309,000000,39.7053,40.4754,39.3536,39.4542,104038.6801358,0
+HCI.US,D,20170310,000000,39.5891,40.3493,39.5891,40.147,141442.49989249,0
+HCI.US,D,20170313,000000,40.0562,40.2809,39.2403,39.764,159011.00720494,0
+HCI.US,D,20170314,000000,39.764,40.1236,39.1963,39.8891,90456.270334972,0
+HCI.US,D,20170315,000000,39.9809,40.2144,39.6897,39.9653,85982.016594071,0
+HCI.US,D,20170316,000000,40.0562,40.6405,38.996,39.1553,73467.000812397,0
+HCI.US,D,20170317,000000,38.8562,39.4728,38.2221,39.0634,276506.22037804,0
+HCI.US,D,20170320,000000,38.8855,39.2793,38.48,38.563,91900.271256384,0
+HCI.US,D,20170321,000000,38.6393,38.9735,37.1032,37.1599,150333.69762829,0
+HCI.US,D,20170322,000000,37.1276,37.7276,36.9947,37.4432,79126.338229411,0
+HCI.US,D,20170323,000000,37.4961,38.2865,37.2528,37.6797,84719.155405537,0
+HCI.US,D,20170324,000000,37.6963,38.2865,37.5038,37.8293,63321.128994626,0
+HCI.US,D,20170327,000000,37.1686,37.9533,37.1686,37.7784,83318.136793621,0
+HCI.US,D,20170328,000000,37.4862,38.4331,37.0016,38.0032,101713.54186972,0
+HCI.US,D,20170329,000000,37.8713,38.0686,37.3885,37.3954,90945.449952573,0
+HCI.US,D,20170330,000000,37.2938,37.6133,36.9694,37.5107,120796.66389776,0
+HCI.US,D,20170331,000000,37.326,38.2767,37.1423,38.0374,68299.913177949,0
+HCI.US,D,20170403,000000,37.8107,37.9445,36.7192,36.8434,89703.056530465,0
+HCI.US,D,20170404,000000,36.7847,37.627,36.7847,37.3445,124709.07745024,0
+HCI.US,D,20170405,000000,37.627,37.88,36.4993,36.8687,140051.71516378,0
+HCI.US,D,20170406,000000,36.8257,37.0807,35.9678,36.86,104832.82947317,0
+HCI.US,D,20170407,000000,38.3863,39.6809,37.3544,37.4344,144872.89754561,0
+HCI.US,D,20170410,000000,37.6201,38.5034,37.5742,37.709,113302.39122058,0
+HCI.US,D,20170411,000000,37.6621,38.3461,37.0211,38.313,90787.848151086,0
+HCI.US,D,20170412,000000,38.0686,38.0686,37.1335,37.4775,60931.517264296,0
+HCI.US,D,20170413,000000,37.4862,37.4862,36.5668,37.0084,66128.283160064,0
+HCI.US,D,20170417,000000,37.2107,37.9113,37.0084,37.8526,61814.701385613,0
+HCI.US,D,20170418,000000,37.9113,38.313,37.671,38.1781,87038.153341695,0
+HCI.US,D,20170419,000000,38.1878,38.2454,37.8204,38.0618,143494.39347677,0
+HCI.US,D,20170420,000000,38.1702,38.1702,37.7433,38.0032,57079.483622771,0
+HCI.US,D,20170421,000000,38.053,38.1928,37.7276,37.8439,67618.336555936,0
+HCI.US,D,20170424,000000,38.4116,38.7908,37.9202,38.1781,96423.647636709,0
+HCI.US,D,20170425,000000,38.3364,38.5786,38.2142,38.5123,134977.75586657,0
+HCI.US,D,20170426,000000,38.5875,40.0132,38.5709,39.6467,119721.08277203,0
+HCI.US,D,20170427,000000,39.6379,40.3141,39.4162,40.2311,91810.213084105,0
+HCI.US,D,20170428,000000,40.0992,40.2486,39.7308,39.7982,112878.70845555,0
+HCI.US,D,20170501,000000,40.147,40.3053,39.7308,40.2575,126625.88377612,0
+HCI.US,D,20170502,000000,40.0483,40.2985,39.4308,39.8803,136886.37508587,0
+HCI.US,D,20170503,000000,39.6809,39.8714,38.0286,38.0686,102533.27591512,0
+HCI.US,D,20170504,000000,38.2621,38.5416,37.5771,38.0686,200336.45100899,0
+HCI.US,D,20170505,000000,37.5527,39.3878,36.7612,38.6706,116422.70221235,0
+HCI.US,D,20170508,000000,38.27,38.7565,37.3094,37.8293,113477.39062352,0
+HCI.US,D,20170509,000000,37.8526,38.2767,37.5351,37.7872,67711.464893177,0
+HCI.US,D,20170510,000000,37.4961,38.2045,37.4961,38.0452,75185.269803928,0
+HCI.US,D,20170511,000000,37.671,38.2621,37.5693,38.0618,59032.108539888,0
+HCI.US,D,20170512,000000,37.794,38.0032,37.4775,37.7276,94367.660499136,0
+HCI.US,D,20170515,000000,38.0686,38.3032,37.5527,37.8439,80899.870190294,0
+HCI.US,D,20170516,000000,37.8204,37.8293,36.9947,37.627,73880.449694218,0
+HCI.US,D,20170517,000000,37.0476,37.4599,36.5854,36.8121,157975.33822374,0
+HCI.US,D,20170518,000000,36.5854,37.5107,36.5854,37.0563,96778.763384215,0
+HCI.US,D,20170519,000000,36.8121,37.5341,36.6019,37.0113,99045.568515983,0
+HCI.US,D,20170522,000000,37.0661,37.8546,36.6518,37.5107,87586.689481934,0
+HCI.US,D,20170523,000000,37.6544,37.8889,37.3865,37.8449,63505.338892468,0
+HCI.US,D,20170524,000000,37.6045,38.1282,36.7007,37.2322,172131.86887285,0
+HCI.US,D,20170525,000000,37.3162,37.7443,37.0759,37.3612,56636.35647963,0
+HCI.US,D,20170526,000000,37.1833,38.2464,36.7622,38.1742,102444.24113115,0
+HCI.US,D,20170530,000000,37.8312,37.9651,36.9547,37.1969,165564.78601479,0
+HCI.US,D,20170531,000000,37.1969,37.586,36.6595,37.4013,115848.58136407,0
+HCI.US,D,20170601,000000,37.0563,38.1077,37.0113,37.8976,135206.99485055,0
+HCI.US,D,20170602,000000,37.3515,38.226,37.1062,37.6797,151386.76421094,0
+HCI.US,D,20170605,000000,37.7363,37.839,37.0759,37.2918,96817.652140425,0
+HCI.US,D,20170606,000000,36.8121,37.2019,36.3509,37.0476,81592.704083841,0
+HCI.US,D,20170607,000000,36.9547,37.3319,36.643,37.1833,58099.801779147,0
+HCI.US,D,20170608,000000,37.2146,38.8229,36.9283,38.4,98010.922923108,0
+HCI.US,D,20170609,000000,38.4449,39.8323,38.4449,39.4103,97557.561896754,0
+HCI.US,D,20170612,000000,39.1748,39.8226,38.9227,39.2744,131450.13632291,0
+HCI.US,D,20170613,000000,39.2363,39.6955,38.524,38.6872,112050.78730359,0
+HCI.US,D,20170614,000000,38.6285,39.1337,38.1742,39.0311,80408.64379605,0
+HCI.US,D,20170615,000000,38.7712,39.4025,38.6783,39.119,73347.2643788,0
+HCI.US,D,20170616,000000,38.8572,39.5216,38.655,39.4611,147844.81723078,0
+HCI.US,D,20170619,000000,39.5295,40.4196,39.2744,39.4435,159387.61410719,0
+HCI.US,D,20170620,000000,39.1914,39.3019,38.519,39.0575,96342.799959323,0
+HCI.US,D,20170621,000000,39.1826,39.1826,38.4663,38.6706,125433.63638174,0
+HCI.US,D,20170622,000000,38.7029,39.1093,38.2534,38.6783,115077.9699581,0
+HCI.US,D,20170623,000000,38.6959,40.1499,38.6872,38.9842,288494.19117423,0
+HCI.US,D,20170626,000000,39.1093,39.2832,38.6471,39.0575,51267.661345877,0
+HCI.US,D,20170627,000000,39.0654,39.4885,38.7712,39.0731,110870.82056908,0
+HCI.US,D,20170628,000000,39.3517,41.2102,39.3272,41.1614,229031.23615106,0
+HCI.US,D,20170629,000000,41.4202,41.4202,39.9819,40.1176,87378.9416527,0
+HCI.US,D,20170630,000000,40.1861,40.1861,39.4885,39.5129,80901.916966937,0
+HCI.US,D,20170703,000000,39.6204,41.3127,39.3683,40.4196,45771.042671957,0
+HCI.US,D,20170705,000000,40.4118,40.7226,39.4025,39.7044,49550.415742668,0
+HCI.US,D,20170706,000000,39.6955,39.7728,38.7966,39.1406,90184.049041496,0
+HCI.US,D,20170707,000000,39.3595,39.5705,38.7565,39.4973,89764.459829745,0
+HCI.US,D,20170710,000000,39.0408,39.3272,38.7029,38.7399,98278.027274978,0
+HCI.US,D,20170711,000000,38.7312,39.2793,38.2426,38.9588,71960.573203384,0
+HCI.US,D,20170712,000000,38.9842,39.5099,38.5103,38.8972,48241.502079674,0
+HCI.US,D,20170713,000000,38.8875,38.9324,38.2641,38.655,49842.08141425,0
+HCI.US,D,20170714,000000,38.3697,39.0223,38.3432,38.5103,74778.984640356,0
+HCI.US,D,20170717,000000,38.2347,38.7213,38.0891,38.5025,144914.85646679,0
+HCI.US,D,20170718,000000,38.3334,38.9227,37.5684,38.6872,96280.373271721,0
+HCI.US,D,20170719,000000,38.8572,40.0151,38.7126,38.8327,70859.407369621,0
+HCI.US,D,20170720,000000,38.8229,39.3106,38.2777,39.0408,93114.009805493,0
+HCI.US,D,20170721,000000,39.21,39.3019,38.0794,38.1331,68337.778545838,0
+HCI.US,D,20170724,000000,38.1565,38.6783,37.5517,37.671,99587.964326293,0
+HCI.US,D,20170725,000000,37.9826,38.4273,37.4325,37.9896,78110.11362632,0
+HCI.US,D,20170726,000000,37.923,38.7663,37.6963,37.7443,88902.766863177,0
+HCI.US,D,20170727,000000,37.7363,38.2094,36.8198,36.9136,80167.124152214,0
+HCI.US,D,20170728,000000,36.982,37.6963,36.898,37.6358,68646.841818882,0
+HCI.US,D,20170731,000000,37.8127,38.3168,37.4599,37.923,55713.260213781,0
+HCI.US,D,20170801,000000,38.1565,38.183,37.5595,37.9973,51743.536915301,0
+HCI.US,D,20170802,000000,37.8127,38.2827,37.6456,37.7443,46108.760818,0
+HCI.US,D,20170803,000000,35.4069,38.1331,35.3394,36.6771,141922.46901519,0
+HCI.US,D,20170804,000000,37.3808,37.5908,36.1633,37.0202,90649.690727705,0
+HCI.US,D,20170807,000000,37.0299,37.0299,36.1797,36.2482,62774.639631031,0
+HCI.US,D,20170808,000000,36.216,36.558,35.617,35.9385,100707.55114984,0
+HCI.US,D,20170809,000000,35.6766,35.7723,35.0805,35.617,189519.23645241,0
+HCI.US,D,20170810,000000,35.4997,35.7078,34.3242,34.4834,111902.39599698,0
+HCI.US,D,20170811,000000,34.0194,35.1215,33.8611,33.9187,106367.91195518,0
+HCI.US,D,20170814,000000,34.0702,34.7503,33.8611,34.6407,115815.83293778,0
+HCI.US,D,20170815,000000,34.7199,34.7199,33.8689,33.8864,94135.351350191,0
+HCI.US,D,20170816,000000,34.1757,34.6397,33.7233,33.9187,81178.231813698,0
+HCI.US,D,20170817,000000,33.6724,34.3369,33.5815,33.7565,66487.492460854,0
+HCI.US,D,20170818,000000,33.4692,34.0976,33.4145,34.0809,90453.200170008,0
+HCI.US,D,20170821,000000,33.8523,34.0457,33.6392,33.6392,72142.736324582,0
+HCI.US,D,20170822,000000,33.6392,34.419,33.3949,34.1298,93042.372622999,0
+HCI.US,D,20170823,000000,33.8523,34.1913,33.4203,34.0272,62361.190749209,0
+HCI.US,D,20170824,000000,34.0203,34.2422,33.6392,33.7654,66766.877472581,0
+HCI.US,D,20170825,000000,33.7654,34.4894,33.6314,34.4454,89342.823841354,0
+HCI.US,D,20170828,000000,34.4621,34.4787,33.0705,33.2327,145173.77371209,0
+HCI.US,D,20170829,000000,32.9865,33.8864,32.9777,33.817,70625.051444035,0
+HCI.US,D,20170830,000000,33.7398,34.2178,33.6401,34.0545,119991.25728886,0
+HCI.US,D,20170831,000000,34.0877,34.2744,32.9875,33.0804,99746.589516102,0
+HCI.US,D,20170901,000000,33.098,33.5815,32.6132,32.8174,70611.747395856,0
+HCI.US,D,20170905,000000,32.241,32.451,26.2334,26.2511,1033596.6198459,0
+HCI.US,D,20170906,000000,25.4117,28.5054,25.0775,27.7656,914984.89001426,0
+HCI.US,D,20170907,000000,27.32,27.5741,24.3133,25.4185,879522.43790316,0
+HCI.US,D,20170908,000000,24.3222,26.8998,23.0001,26.1054,1367286.7094556,0
+HCI.US,D,20170911,000000,30.6795,31.2628,29.0564,30.6707,1207741.4935469,0
+HCI.US,D,20170912,000000,30.7294,30.7294,29.3114,30.2026,300135.23332948,0
+HCI.US,D,20170913,000000,30.1352,32.1257,30.1352,31.6791,243906.18540175,0
+HCI.US,D,20170914,000000,31.6449,32.0259,31.2814,31.9937,165103.23788188,0
+HCI.US,D,20170915,000000,32.0709,32.4344,31.596,32.0084,237110.88694804,0
+HCI.US,D,20170918,000000,31.9937,32.1471,31.298,31.5111,230019.82926947,0
+HCI.US,D,20170919,000000,31.7309,31.7807,30.101,30.144,160522.55175556,0
+HCI.US,D,20170920,000000,30.3208,30.9834,30.1782,30.6795,140455.9535507,0
+HCI.US,D,20170921,000000,30.9247,31.7905,30.6951,31.2394,123955.86364573,0
+HCI.US,D,20170922,000000,31.6058,32.2664,31.4524,32.1862,118851.20269889,0
+HCI.US,D,20170925,000000,32.282,32.9865,32.2732,32.8351,173963.73396803,0
+HCI.US,D,20170926,000000,32.451,32.451,31.6879,31.7309,123622.23905297,0
+HCI.US,D,20170927,000000,31.9801,32.3904,31.5257,32.1394,94977.599938655,0
+HCI.US,D,20170928,000000,32.0435,32.4774,31.6126,32.3601,115718.61104727,0
+HCI.US,D,20170929,000000,32.2594,32.4931,31.8237,32.451,118312.90044185,0
+HCI.US,D,20171002,000000,32.3073,32.4823,31.4318,32.1471,152250.50395416,0
+HCI.US,D,20171003,000000,32.1549,32.451,31.3058,31.5111,141990.01264439,0
+HCI.US,D,20171004,000000,31.5521,31.8756,31.3908,31.4251,94150.702175011,0
+HCI.US,D,20171005,000000,31.4573,31.6957,31.168,31.3752,74120.945949734,0
+HCI.US,D,20171006,000000,31.4094,31.4993,30.7587,31.298,97120.575083542,0
+HCI.US,D,20171009,000000,31.4094,32.1696,31.4094,31.6977,68628.420829099,0
+HCI.US,D,20171010,000000,31.8315,32.7051,31.8315,32.2664,82954.833939546,0
+HCI.US,D,20171011,000000,32.0865,32.284,31.9068,31.9332,62856.510696737,0
+HCI.US,D,20171012,000000,32.0631,32.5536,32.0532,32.2664,73780.157638727,0
+HCI.US,D,20171013,000000,32.2664,33.0891,32.1031,32.8429,106331.0699756,0
+HCI.US,D,20171016,000000,32.8839,33.262,32.0259,32.7226,77318.011065602,0
+HCI.US,D,20171017,000000,32.9268,33.0705,32.451,32.7226,82356.151771561,0
+HCI.US,D,20171018,000000,33.004,33.3833,32.8927,33.1292,73262.323148129,0
+HCI.US,D,20171019,000000,32.6318,33.1448,32.579,33.098,99915.448589122,0
+HCI.US,D,20171020,000000,33.5113,33.6724,32.664,32.7226,91478.635267991,0
+HCI.US,D,20171023,000000,32.7226,32.7226,31.9332,32.0954,72725.044279425,0
+HCI.US,D,20171024,000000,32.241,32.5517,31.9234,32.2664,73163.05448096,0
+HCI.US,D,20171025,000000,32.4433,32.6035,31.8393,32.4167,77081.608363372,0
+HCI.US,D,20171026,000000,32.6318,33.4868,32.6318,32.8351,141519.25401658,0
+HCI.US,D,20171027,000000,32.8672,33.0794,32.4433,32.5448,69797.13029207,0
+HCI.US,D,20171030,000000,32.536,32.6386,31.6614,31.8922,78352.656658477,0
+HCI.US,D,20171031,000000,31.9068,32.5633,31.6879,31.7807,112610.58071536,0
+HCI.US,D,20171101,000000,32.1031,32.1882,31.2189,31.466,112762.04218691,0
+HCI.US,D,20171102,000000,31.4573,31.8999,31.002,31.3146,189368.79836918,0
+HCI.US,D,20171103,000000,28.9558,30.2798,27.3943,27.5369,484223.34796055,0
+HCI.US,D,20171106,000000,27.0631,27.3033,26.1308,26.98,222935.93530915,0
+HCI.US,D,20171107,000000,26.98,27.7167,26.98,27.3522,308400.11741263,0
+HCI.US,D,20171108,000000,27.5243,27.9385,26.5119,27.6171,182575.54669212,0
+HCI.US,D,20171109,000000,27.4812,28.1595,27.1646,27.8692,200465.39793747,0
+HCI.US,D,20171110,000000,27.9034,28.3617,27.794,28.0216,146870.55154887,0
+HCI.US,D,20171113,000000,27.9552,27.9552,27.1832,27.362,183928.46605293,0
+HCI.US,D,20171114,000000,27.2585,27.6328,26.9096,27.1157,224110.78510205,0
+HCI.US,D,20171115,000000,26.8344,27.3455,26.4875,26.6233,129015.49550644,0
+HCI.US,D,20171116,000000,26.7093,27.153,25.8778,25.8943,126409.94884031,0
+HCI.US,D,20171117,000000,25.738,26.4044,25.6266,25.952,162427.07742157,0
+HCI.US,D,20171120,000000,25.9432,26.1161,25.4547,26.0214,150759.42716997,0
+HCI.US,D,20171121,000000,26.0995,26.6233,25.7732,26.0556,133577.76064297,0
+HCI.US,D,20171122,000000,26.1426,26.3116,25.7478,25.9099,98142.940016561,0
+HCI.US,D,20171124,000000,26.0928,26.2384,25.6033,25.9618,63549.344590286,0
+HCI.US,D,20171127,000000,25.781,26.3751,25.7732,25.9813,134949.10099357,0
+HCI.US,D,20171128,000000,26.0214,26.296,25.3961,25.8094,114147.709974,0
+HCI.US,D,20171129,000000,25.9345,26.8011,25.869,25.9432,231192.63228573,0
+HCI.US,D,20171130,000000,26.21,26.2707,25.1566,25.7996,237317.61138895,0
+HCI.US,D,20171201,000000,25.7155,26.0556,24.6251,25.612,221625.99825784,0
+HCI.US,D,20171204,000000,25.9266,26.2881,25.9266,26.0654,215649.41046121,0
+HCI.US,D,20171205,000000,25.9022,26.1348,25.4742,25.5075,121483.35746138,0
+HCI.US,D,20171206,000000,26.1572,26.425,25.653,26.2198,225799.37583226,0
+HCI.US,D,20171207,000000,26.2637,26.2637,25.5582,25.8416,110382.66433979,0
+HCI.US,D,20171208,000000,26.0292,26.2481,25.9813,26.1161,114744.34536535,0
+HCI.US,D,20171211,000000,26.1348,26.6839,26.038,26.2295,90072.499714469,0
+HCI.US,D,20171212,000000,26.2707,26.6673,25.8778,26.1504,208646.36417828,0
+HCI.US,D,20171213,000000,26.255,26.3302,25.6716,25.738,177796.32323146,0
+HCI.US,D,20171214,000000,25.7732,25.7732,24.795,24.8126,340231.58775961,0
+HCI.US,D,20171215,000000,24.8791,25.5847,24.8791,25.142,551542.85512664,0
+HCI.US,D,20171218,000000,25.3374,25.8553,25.3374,25.4742,163808.65165537,0
+HCI.US,D,20171219,000000,25.4742,25.7293,24.6739,24.9661,212296.79032049,0
+HCI.US,D,20171220,000000,25.2338,25.8876,25.1332,25.1713,126659.65559071,0
+HCI.US,D,20171221,000000,25.2065,25.5075,25.0003,25.2495,86786.399814645,0
+HCI.US,D,20171222,000000,25.4908,25.612,24.795,24.9064,92529.655074009,0
+HCI.US,D,20171226,000000,24.9661,25.2758,24.8205,25.01,69251.664316795,0
+HCI.US,D,20171227,000000,25.1235,25.6433,24.9749,25.3608,130971.19058853,0
+HCI.US,D,20171228,000000,25.3003,25.6345,25.2065,25.4986,69151.372261304,0
+HCI.US,D,20171229,000000,25.4644,26.0068,25.4644,25.653,249349.58788296,0
+HCI.US,D,20180102,000000,25.6882,27.0944,25.6345,27.0854,253864.77715671,0
+HCI.US,D,20180103,000000,27.1383,27.1383,26.4679,26.5462,178244.56731621,0
+HCI.US,D,20180104,000000,26.5959,26.8559,26.4084,26.8011,85285.089147238,0
+HCI.US,D,20180105,000000,26.9223,29.6163,26.8813,29.4531,392289.30488955,0
+HCI.US,D,20180108,000000,29.3936,29.4531,27.918,28.5366,769294.30519989,0
+HCI.US,D,20180109,000000,28.5101,28.6324,28.1907,28.2718,269138.84785271,0
+HCI.US,D,20180110,000000,28.2718,28.907,28.2288,28.5718,137040.90672239,0
+HCI.US,D,20180111,000000,28.6998,30.0287,28.5366,29.6251,182679.93230089,0
+HCI.US,D,20180112,000000,29.7385,29.7385,29.1718,29.6163,150737.93601522,0
+HCI.US,D,20180116,000000,29.8928,30.0815,29.3261,29.3417,112592.15972557,0
+HCI.US,D,20180117,000000,29.5137,30.4332,29.4629,30.3463,163662.30712542,0
+HCI.US,D,20180118,000000,30.3639,31.6498,29.7032,30.7587,682754.54197068,0
+HCI.US,D,20180119,000000,30.7068,31,29.9074,30.0287,165801.18871703,0
+HCI.US,D,20180122,000000,30.0971,30.4391,29.7746,30.2349,98047.764902676,0
+HCI.US,D,20180123,000000,30.355,30.355,29.8186,30.1587,74000.186127816,0
+HCI.US,D,20180124,000000,30.2524,30.4674,29.8275,29.9867,119859.2401954,0
+HCI.US,D,20180125,000000,30.1401,30.2349,30.1401,30.191,86111.986910881,0
+HCI.US,D,20180126,000000,30.3267,30.4488,29.6251,29.9867,65841.734430088,0
+HCI.US,D,20180129,000000,29.9867,30.5612,29.9867,30.5036,94161.959446546,0
+HCI.US,D,20180130,000000,30.355,30.5681,29.9437,30.4948,110189.24394706,0
+HCI.US,D,20180131,000000,30.4948,30.5944,29.8225,29.9867,168747.52369417,0
+HCI.US,D,20180201,000000,30.0287,30.5348,29.7288,30.4165,74165.975035873,0
+HCI.US,D,20180202,000000,30.3199,30.5681,29.9778,30.4332,119878.68457351,0
+HCI.US,D,20180205,000000,30.2349,30.7167,29.1981,29.2313,160601.35265631,0
+HCI.US,D,20180206,000000,28.8121,30.7234,28.8121,30.5857,196990.99458652,0
+HCI.US,D,20180207,000000,30.4752,31.0176,30.2602,30.2789,562729.51286722,0
+HCI.US,D,20180208,000000,30.3199,30.783,29.9349,29.9603,142319.54368386,0
+HCI.US,D,20180209,000000,30.2094,30.226,29.2899,29.9007,135050.41643739,0
+HCI.US,D,20180212,000000,29.9437,29.9437,28.9812,29.5411,84729.38928875,0
+HCI.US,D,20180213,000000,29.4795,29.5596,28.9646,29.2645,61359.293582617,0
+HCI.US,D,20180214,000000,29.2567,30.3043,29.0154,30.3043,106254.31585151,0
+HCI.US,D,20180215,000000,30.4596,30.8241,30.3199,30.6589,65872.436079729,0
+HCI.US,D,20180216,000000,30.4869,31.3097,30.4869,30.9882,71215.546505447,0
+HCI.US,D,20180220,000000,30.1127,30.1127,30.1127,30.1127,80244.901664636,0
+HCI.US,D,20180221,000000,30.0071,31.596,30.0071,30.9629,144313.10413385,0
+HCI.US,D,20180222,000000,30.998,31.3264,30.5925,30.7371,48934.33597322,0
+HCI.US,D,20180223,000000,30.875,30.875,30.4332,30.8241,58211.351106174,0
+HCI.US,D,20180226,000000,30.8494,31.3868,30.8241,31.256,47051.301461954,0
+HCI.US,D,20180227,000000,31.3527,31.7954,30.5378,30.7371,112285.14322917,0
+HCI.US,D,20180228,000000,30.875,31.1202,30.0071,30.0071,107330.92036555,0
+HCI.US,D,20180301,000000,29.9563,30.4255,29.6359,30.1381,140496.88908356,0
+HCI.US,D,20180302,000000,29.888,30.5378,29.8362,30.4508,129418.71050505,0
+HCI.US,D,20180305,000000,30.5055,32.408,30.5055,31.7689,220460.35895982,0
+HCI.US,D,20180306,000000,31.8198,32.2967,31.5687,31.8022,142568.22704596,0
+HCI.US,D,20180307,000000,34.3936,37.0866,32.8858,36.2316,634528.39071582,0
+HCI.US,D,20180308,000000,35.9638,36.2912,35.4167,36.214,148099.6409228,0
+HCI.US,D,20180309,000000,36.3958,36.5951,35.443,35.4793,171310.08805081,0
+HCI.US,D,20180312,000000,35.5114,35.6522,34.8695,35.1734,169659.36268848,0
+HCI.US,D,20180313,000000,35.1558,35.7215,34.5421,34.8372,85524.562014431,0
+HCI.US,D,20180314,000000,34.9838,35.5427,34.3164,34.377,107399.48738308,0
+HCI.US,D,20180315,000000,34.4024,34.7552,33.8396,34.0272,102012.37125955,0
+HCI.US,D,20180316,000000,34.0995,35.0512,34.0995,34.4991,258613.29896772,0
+HCI.US,D,20180319,000000,34.4024,34.6799,34.2206,34.3848,95219.119582491,0
+HCI.US,D,20180320,000000,34.2715,34.3418,33.692,33.952,109180.18306222,0
+HCI.US,D,20180321,000000,33.9001,34.2636,33.6314,33.7018,108307.23282412,0
+HCI.US,D,20180322,000000,33.4155,34.0359,33.007,33.225,109323.4574272,0
+HCI.US,D,20180323,000000,33.1614,33.5171,32.9122,33.007,121245.93137082,0
+HCI.US,D,20180326,000000,33.3637,33.7165,32.9817,33.5259,88953.936279245,0
+HCI.US,D,20180327,000000,33.6138,34.2138,32.8517,32.9561,93778.188826044,0
+HCI.US,D,20180328,000000,32.964,33.7957,32.7813,33.4155,96809.465033855,0
+HCI.US,D,20180329,000000,33.4838,33.9343,32.9817,33.0676,187581.96236012,0
+HCI.US,D,20180402,000000,32.9464,33.3275,32.0964,32.5047,83042.845335181,0
+HCI.US,D,20180403,000000,32.5663,33.1282,32.3591,32.8682,71433.528217894,0
+HCI.US,D,20180404,000000,32.495,33.9715,32.495,33.8132,68007.224118046,0
+HCI.US,D,20180405,000000,34.1512,34.1512,33.563,33.692,48931.265808257,0
+HCI.US,D,20180406,000000,33.4936,33.5972,33.0236,33.3539,63515.572775682,0
+HCI.US,D,20180409,000000,33.6138,33.8962,33.1986,33.2425,53902.88627333,0
+HCI.US,D,20180410,000000,33.5532,33.9783,33.3637,33.7867,63118.498107001,0
+HCI.US,D,20180411,000000,33.5444,34.0272,32.9728,33.3275,75779.858418627,0
+HCI.US,D,20180412,000000,33.3637,34.1249,33.3637,33.8748,47109.634596271,0
+HCI.US,D,20180413,000000,33.9255,34.4991,33.6558,34.0037,118296.52622872,0
+HCI.US,D,20180416,000000,34.1249,34.9877,33.9255,34.6526,44890.928715604,0
+HCI.US,D,20180417,000000,35.018,35.8622,35.018,35.5564,132928.93244726,0
+HCI.US,D,20180418,000000,35.4793,35.8584,35.356,35.3815,44097.802766565,0
+HCI.US,D,20180419,000000,35.3375,35.7987,35.0092,35.4069,74789.218523569,0
+HCI.US,D,20180420,000000,35.3034,35.8418,35.3034,35.6688,52800.697051245,0
+HCI.US,D,20180423,000000,35.7743,35.9717,35.1958,35.701,68702.104788235,0
+HCI.US,D,20180424,000000,35.7176,36.1281,35.443,35.8828,41018.427307652,0
+HCI.US,D,20180425,000000,35.7987,36.4231,35.5877,36.1104,109496.41005352,0
+HCI.US,D,20180426,000000,36.1016,36.5179,35.701,36.3958,117545.35920086,0
+HCI.US,D,20180427,000000,36.4398,36.7505,36.2043,36.6137,64897.147009491,0
+HCI.US,D,20180430,000000,36.6459,36.9937,36.2737,36.301,75720.501895989,0
+HCI.US,D,20180501,000000,36.1603,36.1603,35.191,35.3649,70456.192371013,0
+HCI.US,D,20180502,000000,37.8693,37.8782,35.0072,35.3111,130173.9710862,0
+HCI.US,D,20180503,000000,35.3111,35.321,34.2891,35.1059,105150.07985278,0
+HCI.US,D,20180504,000000,35.0512,35.8418,35.0512,35.3034,58412.958605477,0
+HCI.US,D,20180507,000000,35.3034,36.1417,35.2007,35.3893,84901.318526736,0
+HCI.US,D,20180508,000000,35.2857,35.8016,34.8372,35.2085,83672.229152805,0
+HCI.US,D,20180509,000000,35.2437,35.7518,34.9739,35.614,52441.487750455,0
+HCI.US,D,20180510,000000,35.7987,36.5355,35.5271,36.2482,104019.23575769,0
+HCI.US,D,20180511,000000,36.3958,37.3592,36.3694,37.1228,87266.368937353,0
+HCI.US,D,20180514,000000,37.1756,37.7207,36.1779,36.2316,48468.694287012,0
+HCI.US,D,20180515,000000,36.2316,37.1481,36.0587,36.8453,139837.82700461,0
+HCI.US,D,20180516,000000,36.8804,37.4159,36.6039,36.6811,89124.842128908,0
+HCI.US,D,20180517,000000,36.7007,37.1629,36.5062,37.0935,65654.454367283,0
+HCI.US,D,20180518,000000,37.1629,37.1833,36.8736,36.9967,51456.988185325,0
+HCI.US,D,20180521,000000,37.1188,37.2508,36.988,37.2508,58520.414379218,0
+HCI.US,D,20180522,000000,37.3269,37.412,36.902,37.1022,65506.063060689,0
+HCI.US,D,20180523,000000,37.0036,37.5733,36.5062,37.1433,69419.500001495,0
+HCI.US,D,20180524,000000,37.1872,37.4413,36.7007,37.1276,55200.54266479,0
+HCI.US,D,20180525,000000,36.9166,37.3827,36.6811,36.857,37518.439248668,0
+HCI.US,D,20180529,000000,36.6548,36.8033,36.1554,36.297,48913.868206794,0
+HCI.US,D,20180530,000000,36.5423,37.2605,36.43,36.8297,61719.526271729,0
+HCI.US,D,20180531,000000,36.8297,36.8501,36.2453,36.2521,50168.542288757,0
+HCI.US,D,20180601,000000,36.5258,36.8736,35.9472,36.7856,64023.173383066,0
+HCI.US,D,20180604,000000,36.8657,37.3016,36.4446,36.902,135895.73519082,0
+HCI.US,D,20180605,000000,36.8657,37.242,36.5423,36.6908,56886.063230037,0
+HCI.US,D,20180606,000000,36.769,36.8033,36.174,36.4534,44575.725112631,0
+HCI.US,D,20180607,000000,36.3146,36.6908,36.0537,36.5258,46516.069369893,0
+HCI.US,D,20180608,000000,36.4026,37.153,36.4026,37.0036,84440.793782132,0
+HCI.US,D,20180611,000000,37.11,38.6149,37.0113,38.2132,115280.60084573,0
+HCI.US,D,20180612,000000,38.1419,38.3697,37.6611,38.2641,98520.570307136,0
+HCI.US,D,20180613,000000,38.27,38.3774,37.4677,37.9573,65354.60158913,0
+HCI.US,D,20180614,000000,37.9573,38.0784,37.626,38.0208,39203.959813915,0
+HCI.US,D,20180615,000000,37.9397,38.693,37.7824,38.5093,160459.10167963,0
+HCI.US,D,20180618,000000,38.308,38.4303,37.6534,37.8976,67558.980033298,0
+HCI.US,D,20180619,000000,37.6885,38.5533,37.6885,38.3266,66425.065773253,0
+HCI.US,D,20180620,000000,38.4303,38.4576,37.5204,37.6446,99372.029390492,0
+HCI.US,D,20180621,000000,37.7051,37.9065,36.4446,36.7514,72714.810396212,0
+HCI.US,D,20180622,000000,36.902,36.902,36.1144,36.2189,181638.12298977,0
+HCI.US,D,20180625,000000,36.2609,36.4202,35.6229,36.1056,69352.979760608,0
+HCI.US,D,20180626,000000,36.1241,36.7084,35.9991,36.3146,57077.436846128,0
+HCI.US,D,20180627,000000,36.3675,37.0396,34.933,35.5544,56585.187063563,0
+HCI.US,D,20180628,000000,35.5349,35.7753,34.9935,35.5007,142411.64863279,0
+HCI.US,D,20180629,000000,35.4137,36.7172,35.2818,36.3489,149335.89401498,0
+HCI.US,D,20180702,000000,36.1554,36.6723,36.1554,36.5765,50055.96957341,0
+HCI.US,D,20180703,000000,36.5941,36.9254,36.297,36.5423,42946.490905058,0
+HCI.US,D,20180705,000000,36.7768,36.7768,36.4202,36.5258,55628.318983109,0
+HCI.US,D,20180706,000000,36.7251,36.9615,36.0078,36.5345,66927.54943903,0
+HCI.US,D,20180709,000000,36.9351,36.9351,36.1906,36.6127,87241.807617641,0
+HCI.US,D,20180710,000000,36.6459,37.0583,35.7656,35.8749,77872.687535768,0
+HCI.US,D,20180711,000000,35.7469,36.2356,35.6845,36.0958,78837.742722792,0
+HCI.US,D,20180712,000000,35.8505,36.297,35.7176,36.0958,40031.88096588,0
+HCI.US,D,20180713,000000,36.044,36.6225,36.0254,36.4886,25639.971002866,0
+HCI.US,D,20180716,000000,36.2883,36.3283,35.8926,36.3068,42545.322683092,0
+HCI.US,D,20180717,000000,36.2189,36.9615,36.2189,36.5423,40320.476472498,0
+HCI.US,D,20180718,000000,36.5765,37.0486,36.4789,36.9166,37295.340594615,0
+HCI.US,D,20180719,000000,36.8198,37.2049,36.8198,37.0036,30826.50301542,0
+HCI.US,D,20180720,000000,37.0396,37.2976,36.8471,36.9713,25580.614480229,0
+HCI.US,D,20180723,000000,36.9439,37.196,36.5902,36.7856,26161.89904675,0
+HCI.US,D,20180724,000000,36.9088,36.9166,36.43,36.6908,27523.005514134,0
+HCI.US,D,20180725,000000,35.8926,36.9351,35.8926,36.7339,34505.584030641,0
+HCI.US,D,20180726,000000,36.6548,37.836,36.6548,37.4961,45787.416885099,0
+HCI.US,D,20180727,000000,37.8127,37.8127,36.5941,37.0396,39451.619787679,0
+HCI.US,D,20180730,000000,36.9713,37.9318,36.8179,37.5048,32079.130320742,0
+HCI.US,D,20180731,000000,37.5371,38.0374,37.1804,37.4149,41471.788334005,0
+HCI.US,D,20180801,000000,37.4227,38.2035,36.7612,37.0113,52759.761518392,0
+HCI.US,D,20180802,000000,37.1629,37.8889,37.0113,37.3661,28429.727566841,0
+HCI.US,D,20180803,000000,36.7612,37.5048,34.1199,34.3028,89961.973775764,0
+HCI.US,D,20180806,000000,35.0629,35.9287,34.1552,34.4072,83647.667833093,0
+HCI.US,D,20180807,000000,34.3907,34.7239,33.8034,34.5402,60718.652493458,0
+HCI.US,D,20180808,000000,34.5821,35.0209,34.2509,34.7825,34120.790021816,0
+HCI.US,D,20180809,000000,34.7552,35.2916,34.7053,34.9584,45188.734717114,0
+HCI.US,D,20180810,000000,34.8382,35.4499,34.7825,35.3707,34631.460794165,0
+HCI.US,D,20180813,000000,35.5096,36.0537,35.3923,35.9991,47767.673286893,0
+HCI.US,D,20180814,000000,35.9746,36.5941,35.3337,36.2276,34640.671289058,0
+HCI.US,D,20180815,000000,36.1642,36.6459,36.0254,36.131,32973.571713593,0
+HCI.US,D,20180816,000000,36.0958,36.7583,35.7049,36.1642,32431.175903283,0
+HCI.US,D,20180817,000000,36.1056,36.6781,36.1056,36.1477,52665.609792829,0
+HCI.US,D,20180820,000000,36.299,36.8179,36.2805,36.3772,40259.073173218,0
+HCI.US,D,20180821,000000,36.2805,36.8218,36.086,36.1906,43339.472020453,0
+HCI.US,D,20180822,000000,36.0978,36.2365,35.7333,35.8398,33953.977725437,0
+HCI.US,D,20180823,000000,35.7333,36.4553,35.6512,36.2531,42584.211439303,0
+HCI.US,D,20180824,000000,36.2365,37.4013,36.2286,37.2059,49379.509893005,0
+HCI.US,D,20180827,000000,37.2245,37.4901,36.2199,36.299,42266.961059687,0
+HCI.US,D,20180828,000000,36.3694,36.8794,35.7333,36.2101,39680.858771659,0
+HCI.US,D,20180829,000000,36.1837,36.7397,36.1837,36.2619,28301.804026674,0
+HCI.US,D,20180830,000000,36.2365,36.3127,35.5993,35.9648,22819.512789252,0
+HCI.US,D,20180831,000000,35.8301,36.2482,35.5906,35.743,50492.956386623,0
+HCI.US,D,20180904,000000,35.5906,35.7665,35.1587,35.2574,57989.275840442,0
+HCI.US,D,20180905,000000,35.231,35.8475,35.0521,35.6463,35402.072200135,0
+HCI.US,D,20180906,000000,35.6716,36.1006,35.1773,35.6649,34555.730058386,0
+HCI.US,D,20180907,000000,35.5486,36.3694,35.5486,35.9551,58995.26656032,0
+HCI.US,D,20180910,000000,35.8739,36.1477,35.2114,35.4949,63204.462725994,0
+HCI.US,D,20180911,000000,35.2652,36.0527,35.1684,35.656,58982.985900464,0
+HCI.US,D,20180912,000000,35.5837,35.7333,35.1871,35.3893,52866.193903811,0
+HCI.US,D,20180913,000000,35.5203,35.9453,35.3131,35.8046,81391.096584537,0
+HCI.US,D,20180914,000000,35.7616,36.0958,35.4332,35.8818,45163.150009082,0
+HCI.US,D,20180917,000000,35.9004,36.2003,35.6268,35.9453,46716.653480876,0
+HCI.US,D,20180918,000000,35.9981,36.4045,35.7616,36.0772,49991.496109166,0
+HCI.US,D,20180919,000000,36.1144,36.987,36.0157,36.687,71270.8094748,0
+HCI.US,D,20180920,000000,36.8727,37.8077,36.6595,37.3397,44862.273842607,0
+HCI.US,D,20180921,000000,37.454,38.2924,37.4354,37.8175,165571.94973304,0
+HCI.US,D,20180924,000000,37.8273,38.0628,37.2625,37.6504,30663.784272328,0
+HCI.US,D,20180925,000000,37.6504,37.6504,36.857,37.2869,27632.508064517,0
+HCI.US,D,20180926,000000,37.3397,38.0989,37.2528,37.8429,50685.353391035,0
+HCI.US,D,20180927,000000,37.7286,38.4429,37.0681,38.1878,59740.293258256,0
+HCI.US,D,20180928,000000,38.1174,38.655,37.9563,38.6109,81464.780543674,0
+HCI.US,D,20181001,000000,38.6911,39.0106,38.3012,38.9481,66217.317944021,0
+HCI.US,D,20181002,000000,38.9832,39.7044,38.9744,39.5812,95719.556471627,0
+HCI.US,D,20181003,000000,39.7318,40.3493,39.5021,40.1451,71043.617267462,0
+HCI.US,D,20181004,000000,40.1451,40.6854,40.0679,40.3229,60130.204208686,0
+HCI.US,D,20181005,000000,40.5242,40.5614,39.9253,40.2779,31404.717416979,0
+HCI.US,D,20181008,000000,40.2516,40.6854,39.7347,39.8197,45613.440870471,0
+HCI.US,D,20181009,000000,39.6955,40.2613,38.9979,39.8901,83034.65822861,0
+HCI.US,D,20181010,000000,39.8901,39.8901,38.3461,38.8318,85750.730833448,0
+HCI.US,D,20181011,000000,38.6462,38.9285,38.2064,38.3814,77473.566090446,0
+HCI.US,D,20181012,000000,38.8123,38.8123,37.3837,37.4901,56086.79695107,0
+HCI.US,D,20181015,000000,37.6055,38.0452,36.855,37.5684,58197.023669675,0
+HCI.US,D,20181016,000000,37.841,38.1595,37.5165,38.0989,31861.148608297,0
+HCI.US,D,20181017,000000,38.1341,38.655,37.8693,38.522,49785.795056576,0
+HCI.US,D,20181018,000000,38.5406,38.6911,38.0695,38.4077,23925.795564622,0
+HCI.US,D,20181019,000000,38.2562,38.8835,38.1174,38.2827,40959.070785015,0
+HCI.US,D,20181022,000000,38.1878,39.2294,38.1878,38.2924,47337.85019193,0
+HCI.US,D,20181023,000000,37.8175,38.1174,37.0396,37.5595,54764.579239898,0
+HCI.US,D,20181024,000000,37.4013,37.8175,36.9078,36.9791,53764.728849949,0
+HCI.US,D,20181025,000000,37.154,38.0374,37.154,37.9045,40799.422206885,0
+HCI.US,D,20181026,000000,37.6309,38.8318,37.586,38.3724,47402.323656174,0
+HCI.US,D,20181029,000000,38.6188,39.6614,38.6109,39.4494,51414.00587583,0
+HCI.US,D,20181030,000000,39.4494,39.9711,38.9754,39.7142,36450.021841188,0
+HCI.US,D,20181031,000000,40.0503,40.0982,38.4516,38.5406,36831.745685047,0
+HCI.US,D,20181101,000000,38.6813,39.8724,38.2474,39.4953,49946.467023027,0
+HCI.US,D,20181102,000000,39.6174,40.0923,39.4308,39.803,29497.121586,0
+HCI.US,D,20181105,000000,39.8978,40.49,39.0877,39.4494,59621.580212981,0
+HCI.US,D,20181106,000000,39.4767,40.0317,39.2294,39.6428,39900.887260748,0
+HCI.US,D,20181107,000000,40.4987,45.0083,40.4987,44.7621,174236.97864984,0
+HCI.US,D,20181108,000000,44.6916,46.8883,44.5217,46.6509,148189.69909508,0
+HCI.US,D,20181109,000000,46.6509,47.9398,46.6509,47.8235,116409.39816417,0
+HCI.US,D,20181112,000000,47.4971,52.3526,47.1356,48.3013,342796.19889288,0
+HCI.US,D,20181113,000000,48.311,48.6355,46.8698,46.9519,97918.817974188,0
+HCI.US,D,20181114,000000,47.0739,47.931,46.2512,47.418,90674.252047418,0
+HCI.US,D,20181115,000000,47.0721,47.6602,46.8845,47.4541,101151.70168131,0
+HCI.US,D,20181116,000000,46.992,48.0911,46.992,47.4346,94544.706678727,0
+HCI.US,D,20181119,000000,47.2128,49.4905,47.1385,49.2403,87857.887387088,0
+HCI.US,D,20181120,000000,48.6794,49.2403,47.3652,47.3652,81648.990441515,0
+HCI.US,D,20181121,000000,47.4277,48.7254,47.4004,47.7121,45205.108930256,0
+HCI.US,D,20181123,000000,47.2773,48.6873,46.262,47.9877,17564.413759168,0
+HCI.US,D,20181126,000000,48.1919,48.272,45.792,46.8483,71257.505426623,0
+HCI.US,D,20181127,000000,46.8483,47.8195,46.7516,47.2773,43654.675623426,0
+HCI.US,D,20181128,000000,47.2948,47.9065,46.3343,47.7561,65838.664265124,0
+HCI.US,D,20181129,000000,47.6486,48.6794,47.0369,47.8802,77864.500429198,0
+HCI.US,D,20181130,000000,47.8616,48.8856,47.8616,48.3082,80142.562832502,0
+HCI.US,D,20181203,000000,48.7449,49.7837,47.6779,49.5169,79118.15112284,0
+HCI.US,D,20181204,000000,49.3029,49.5071,47.375,47.4541,107126.24270129,0
+HCI.US,D,20181206,000000,47.2421,48.4381,47.2128,48.3687,111210.58549176,0
+HCI.US,D,20181207,000000,48.2534,48.5729,46.9724,47.4806,59944.970922524,0
+HCI.US,D,20181210,000000,47.2323,47.6222,46.8141,47.5157,118459.24497182,0
+HCI.US,D,20181211,000000,47.8333,48.4703,47.418,47.6309,60115.876772188,0
+HCI.US,D,20181212,000000,48.0864,48.4225,47.4277,47.6857,52957.275464411,0
+HCI.US,D,20181213,000000,47.5519,47.5519,45.2731,46.2346,145875.81810053,0
+HCI.US,D,20181214,000000,46.1926,47.5421,45.7558,46.8229,147207.24630659,0
+HCI.US,D,20181217,000000,46.6636,46.6636,45.0367,45.0884,160142.87468834,0
+HCI.US,D,20181218,000000,45.2917,45.7842,44.9282,45.0543,117027.52471027,0
+HCI.US,D,20181219,000000,44.9556,46.2346,44.6107,44.6899,111806.19749479,0
+HCI.US,D,20181220,000000,44.6029,44.7973,44.0409,44.422,90303.785475092,0
+HCI.US,D,20181221,000000,44.2735,44.5373,43.2142,43.3295,522730.38032762,0
+HCI.US,D,20181224,000000,43.4352,45.4149,43.0844,43.5514,83397.961082686,0
+HCI.US,D,20181226,000000,43.527,44.255,42.8772,44.0049,88726.744071907,0
+HCI.US,D,20181227,000000,43.3648,44.8149,43.3648,44.7239,71691.422074872,0
+HCI.US,D,20181228,000000,44.6899,45.8624,44.4133,45.196,65890.857069513,0
+HCI.US,D,20181231,000000,45.4452,45.4843,44.6722,45.1598,31214.367189209,0
+HCI.US,D,20190102,000000,44.635,45.5359,43.8182,44.5754,64619.808774408,0
+HCI.US,D,20190103,000000,44.3419,44.6624,43.2778,43.6667,64288.230958294,0
+HCI.US,D,20190104,000000,43.7576,45.4979,43.2436,45.2731,96437.975073207,0
+HCI.US,D,20190107,000000,45.3307,46.1565,44.3517,44.4484,67503.717063945,0
+HCI.US,D,20190108,000000,44.8402,45.4012,43.8709,43.9169,54451.422413568,0
+HCI.US,D,20190109,000000,44.4875,44.514,42.4677,43.1333,71942.152213599,0
+HCI.US,D,20190110,000000,42.8928,43.2016,42.3964,42.884,47499.545546701,0
+HCI.US,D,20190111,000000,42.6818,42.6818,42.0593,42.201,33026.787906303,0
+HCI.US,D,20190114,000000,41.9508,42.9289,41.9508,42.1374,44540.929909706,0
+HCI.US,D,20190115,000000,42.1121,42.9289,41.4281,42.6095,105517.47626014,0
+HCI.US,D,20190116,000000,42.628,44.3165,42.628,43.6041,107811.91287658,0
+HCI.US,D,20190117,000000,43.5514,45.5955,43.3745,43.4722,80018.732845619,0
+HCI.US,D,20190118,000000,43.739,44.2111,43.4527,43.6754,55951.709692653,0
+HCI.US,D,20190122,000000,43.5171,44.5158,42.0144,42.5108,56679.338789126,0
+HCI.US,D,20190123,000000,42.4932,42.9387,42.0759,42.6896,55725.540873637,0
+HCI.US,D,20190124,000000,42.7365,43.0716,42.0681,42.1033,35078.681490591,0
+HCI.US,D,20190125,000000,42.032,42.7873,42.0056,42.1374,33871.08327141,0
+HCI.US,D,20190128,000000,41.8531,42.3076,40.9053,41.6958,35315.08419282,0
+HCI.US,D,20190129,000000,41.7466,41.944,41.0899,41.7828,76034.682110641,0
+HCI.US,D,20190130,000000,41.9772,42.967,41.899,41.9861,47019.576423993,0
+HCI.US,D,20190131,000000,41.7739,42.4042,41.4574,42.1121,55719.400543709,0
+HCI.US,D,20190201,000000,42.3612,42.7345,41.5961,42.5645,56103.171164212,0
+HCI.US,D,20190204,000000,42.1923,42.8577,41.4984,42.7785,55154.490190329,0
+HCI.US,D,20190205,000000,42.8497,43.527,42.8497,43.2505,31644.190284172,0
+HCI.US,D,20190206,000000,43.1616,43.6589,41.9861,42.6182,47857.731459171,0
+HCI.US,D,20190207,000000,42.4042,42.628,41.3304,41.9694,25195.820471405,0
+HCI.US,D,20190208,000000,41.9508,42.2811,41.348,42.032,40178.225495831,0
+HCI.US,D,20190211,000000,42.0515,42.4853,41.4936,42.2108,59587.808398376,0
+HCI.US,D,20190212,000000,42.3612,42.9387,42.0593,42.5108,38246.06834514,0
+HCI.US,D,20190213,000000,42.4775,43.1919,42.245,42.4413,53542.653584218,0
+HCI.US,D,20190214,000000,42.2527,43.4722,42.163,42.2792,88549.697892314,0
+HCI.US,D,20190215,000000,42.5401,43.31,42.2254,42.7365,40176.178719188,0
+HCI.US,D,20190219,000000,42.5654,44.0272,42.5654,43.8045,102579.32838958,0
+HCI.US,D,20190220,000000,43.7126,44.1505,42.972,43.1499,51607.426268562,0
+HCI.US,D,20190221,000000,43.1849,43.7947,42.289,42.6738,63559.578473499,0
+HCI.US,D,20190222,000000,42.7091,42.883,41.4184,42.6582,50549.242744296,0
+HCI.US,D,20190225,000000,42.7726,42.9759,41.6352,41.7143,45124.26125287,0
+HCI.US,D,20190226,000000,41.7143,41.9391,41.3929,41.4623,45334.055858745,0
+HCI.US,D,20190227,000000,41.4554,41.9469,41.1495,41.5971,32870.209493138,0
+HCI.US,D,20190228,000000,41.471,41.5092,41.0148,41.3753,32223.428074052,0
+HCI.US,D,20190301,000000,41.4993,41.5883,39.9585,40.872,68659.122478739,0
+HCI.US,D,20190304,000000,40.9356,40.9356,39.1337,39.5978,47756.416015358,0
+HCI.US,D,20190305,000000,39.5812,40.2672,38.695,39.3214,95569.11838839,0
+HCI.US,D,20190306,000000,39.3663,40.5301,39.1611,39.9926,91435.652958495,0
+HCI.US,D,20190307,000000,39.9926,40.4568,38.7302,38.8728,96848.353790066,0
+HCI.US,D,20190308,000000,36.9098,36.9098,32.9122,34.1688,355960.04287028,0
+HCI.US,D,20190311,000000,34.1688,36.6156,34.1688,35.3961,174394.58045133,0
+HCI.US,D,20190312,000000,35.486,36.6498,35.4039,36.5345,123248.7023157,0
+HCI.US,D,20190313,000000,36.6684,37.2049,36.4603,37.1072,79599.143633869,0
+HCI.US,D,20190314,000000,37.1072,38.864,37.1072,38.3178,97493.08843251,0
+HCI.US,D,20190315,000000,38.5064,39.3926,37.9407,38.1644,180913.56405827,0
+HCI.US,D,20190318,000000,38.2709,38.5327,37.0163,37.2703,93894.855094677,0
+HCI.US,D,20190319,000000,37.3954,38.2543,37.1795,37.7882,97730.514523061,0
+HCI.US,D,20190320,000000,37.8263,37.9953,36.8111,36.9273,60672.600018997,0
+HCI.US,D,20190321,000000,36.5268,37.5733,36.3822,37.0074,80824.139454514,0
+HCI.US,D,20190322,000000,36.7397,37.9328,36.3372,37.413,230982.83767985,0
+HCI.US,D,20190325,000000,37.2947,38.7653,36.7945,38.2709,95662.246725631,0
+HCI.US,D,20190326,000000,38.309,38.6403,37.2625,38.353,72223.584001968,0
+HCI.US,D,20190327,000000,38.0833,39.3487,37.9367,38.7751,81581.446812307,0
+HCI.US,D,20190328,000000,38.6578,39.079,37.6641,38.3814,35427.656908168,0
+HCI.US,D,20190329,000000,38.5152,38.7488,38.0638,38.2993,32668.601993834,0
+HCI.US,D,20190401,000000,38.4516,38.5416,37.6474,38.0149,90843.111120439,0
+HCI.US,D,20190402,000000,37.9055,37.9582,37.0944,37.7433,53599.963330213,0
+HCI.US,D,20190403,000000,37.9407,38.2641,37.3778,37.5204,40705.270481322,0
+HCI.US,D,20190404,000000,37.5733,38.3724,37.5733,38.1644,59652.281862621,0
+HCI.US,D,20190405,000000,38.0052,38.9374,37.9856,38.6403,51187.837056813,0
+HCI.US,D,20190408,000000,38.3901,38.6764,37.6641,37.9407,83659.948492949,0
+HCI.US,D,20190409,000000,37.6474,37.8097,36.4358,37.1872,184578.31763699,0
+HCI.US,D,20190410,000000,37.0993,37.968,37.0993,37.5204,84333.338008391,0
+HCI.US,D,20190411,000000,37.7169,37.9495,37.243,37.6103,66953.134147065,0
+HCI.US,D,20190412,000000,37.835,38.0931,36.0234,37.3133,141644.10739178,0
+HCI.US,D,20190415,000000,37.2049,37.7794,37.0074,37.0642,33633.657180858,0
+HCI.US,D,20190416,000000,37.0543,37.4657,36.6595,37.2235,69980.31680159,0
+HCI.US,D,20190417,000000,37.2049,37.5468,36.4691,37.3778,54012.388823713,0
+HCI.US,D,20190418,000000,37.3133,38.139,37.3133,37.7696,40435.095964487,0
+HCI.US,D,20190422,000000,37.4833,38.0237,36.5608,36.8471,41507.606925253,0
+HCI.US,D,20190423,000000,36.7397,37.8312,36.6312,37.0359,94033.012518057,0
+HCI.US,D,20190424,000000,36.8287,37.2625,36.1964,36.9098,75156.614930931,0
+HCI.US,D,20190425,000000,36.8471,38.139,36.8471,37.708,48090.040608115,0
+HCI.US,D,20190426,000000,37.6563,38.3276,37.243,37.9582,62354.02703096,0
+HCI.US,D,20190429,000000,37.9055,38.5152,37.9055,38.0491,48227.174643174,0
+HCI.US,D,20190430,000000,38.0052,38.4429,37.8693,38.2025,97624.082137641,0
+HCI.US,D,20190501,000000,38.0638,38.7302,37.6474,37.9152,169733.04664762,0
+HCI.US,D,20190502,000000,37.9152,39.3829,37.9152,39.0243,77792.863246704,0
+HCI.US,D,20190503,000000,38.0052,38.607,35.6219,36.5892,202087.4684268,0
+HCI.US,D,20190506,000000,36.5697,38.1126,36.5697,37.7433,79784.376920033,0
+HCI.US,D,20190507,000000,37.4286,38.2114,37.4286,37.7882,67237.636100398,0
+HCI.US,D,20190508,000000,37.8429,38.2338,37.7609,37.9152,70831.775884945,0
+HCI.US,D,20190509,000000,37.708,37.8752,37.243,37.3875,58330.064151449,0
+HCI.US,D,20190510,000000,37.1795,37.7003,37.0642,37.7003,55823.786152486,0
+HCI.US,D,20190513,000000,37.2703,37.7003,36.8188,37.1072,41940.50018518,0
+HCI.US,D,20190514,000000,37.196,37.6474,36.8111,37.3875,47086.09666488,0
+HCI.US,D,20190515,000000,37.1335,37.7511,37.0827,37.6103,32813.923135464,0
+HCI.US,D,20190516,000000,37.7023,38.1439,37.7023,37.8909,53932.564534648,0
+HCI.US,D,20190517,000000,37.6924,38.0355,37.5195,37.7179,52668.679957793,0
+HCI.US,D,20190520,000000,37.5733,37.6924,36.9058,37.1843,31469.190881223,0
+HCI.US,D,20190521,000000,37.2391,37.4921,37.0486,37.3192,37854.110618067,0
+HCI.US,D,20190522,000000,36.9674,37.4188,36.9674,37.3104,39600.011094274,0
+HCI.US,D,20190523,000000,37.2195,38.0091,37.2195,37.8625,50503.190269837,0
+HCI.US,D,20190524,000000,37.9182,38.2777,37.6201,38.1702,38167.267444397,0
+HCI.US,D,20190528,000000,38.0355,38.4741,37.9006,38.1439,37443.731901209,0
+HCI.US,D,20190529,000000,37.9621,37.9621,37.1932,37.5557,30621.825351152,0
+HCI.US,D,20190530,000000,37.6563,38.0091,37.0299,37.2009,45343.266353638,0
+HCI.US,D,20190531,000000,36.9401,37.0103,36.5423,36.7856,59735.176316649,0
+HCI.US,D,20190603,000000,36.7768,37.3016,36.4955,37.3016,60170.116353219,0
+HCI.US,D,20190604,000000,37.5733,37.9006,36.8404,37.2107,73052.528542255,0
+HCI.US,D,20190605,000000,37.2488,37.412,36.9772,37.2391,33407.488361842,0
+HCI.US,D,20190606,000000,37.2664,37.7013,37.0866,37.3104,49642.520691588,0
+HCI.US,D,20190607,000000,37.2664,37.5371,37.1756,37.5284,49685.503001085,0
+HCI.US,D,20190610,000000,37.5557,38.1995,37.2009,37.9182,70509.408563722,0
+HCI.US,D,20190611,000000,37.9896,38.1166,36.7602,36.896,60619.383826287,0
+HCI.US,D,20190612,000000,36.8306,37.4921,36.8306,37.2107,32348.281449255,0
+HCI.US,D,20190613,000000,37.2195,37.7814,37.2195,37.4638,43683.330496423,0
+HCI.US,D,20190614,000000,37.412,37.7716,37.3279,37.3758,52324.821481823,0
+HCI.US,D,20190617,000000,37.284,37.4404,36.9772,37.0944,51829.501534294,0
+HCI.US,D,20190618,000000,36.3977,37.6924,36.2795,36.3977,84629.097233259,0
+HCI.US,D,20190619,000000,36.2609,37.1472,36.2609,36.9126,49045.885300247,0
+HCI.US,D,20190620,000000,36.986,37.7902,36.6918,37.4021,67052.402814234,0
+HCI.US,D,20190621,000000,37.3192,37.6563,36.8765,36.8863,58985.032677107,0
+HCI.US,D,20190624,000000,36.6049,37.3954,36.3068,36.4251,48940.476303149,0
+HCI.US,D,20190625,000000,36.5345,37.0905,36.3342,36.9576,25100.645357521,0
+HCI.US,D,20190626,000000,36.8306,36.8404,35.7558,35.8192,34819.764245292,0
+HCI.US,D,20190627,000000,35.657,36.3068,35.5896,36.0626,57783.574787853,0
+HCI.US,D,20190628,000000,35.9893,36.6244,35.9638,36.6244,151481.93932483,0
+HCI.US,D,20190701,000000,36.6312,37.3378,36.4426,37.112,41554.682788035,0
+HCI.US,D,20190702,000000,37.0103,37.8185,37.0103,37.5458,61248.767643912,0
+HCI.US,D,20190703,000000,37.4364,38.2074,37.4364,37.7276,32995.062868342,0
+HCI.US,D,20190705,000000,37.6201,37.9944,36.8033,37.8625,98266.770003443,0
+HCI.US,D,20190708,000000,37.7013,38.0628,37.0866,37.3104,70255.608260031,0
+HCI.US,D,20190709,000000,36.986,37.4188,36.7045,37.1296,75137.170552824,0
+HCI.US,D,20190710,000000,37.1296,37.4413,36.5531,36.8131,64195.102621051,0
+HCI.US,D,20190711,000000,36.769,36.769,36.4163,36.6595,51125.410369212,0
+HCI.US,D,20190712,000000,36.6146,37.2664,36.6146,37.0681,36987.300709891,0
+HCI.US,D,20190715,000000,37.2918,37.4735,36.9303,37.1756,40311.265977605,0
+HCI.US,D,20190716,000000,37.1208,37.6827,36.6684,36.9674,67583.541353011,0
+HCI.US,D,20190717,000000,37.2292,37.2391,35.7265,36.6244,84042.695725131,0
+HCI.US,D,20190718,000000,36.5688,37.1296,36.1173,36.6781,56006.972662006,0
+HCI.US,D,20190719,000000,36.6781,36.773,36.0801,36.0988,36651.629340491,0
+HCI.US,D,20190722,000000,36.1349,36.1437,35.3014,36.0713,48890.330275404,0
+HCI.US,D,20190723,000000,36.0801,36.2795,35.574,36.1613,28638.498784395,0
+HCI.US,D,20190724,000000,36.0264,36.7407,35.8749,36.5248,30695.509310289,0
+HCI.US,D,20190725,000000,36.4065,36.7045,36.1797,36.2433,20150.516047196,0
+HCI.US,D,20190726,000000,36.298,36.6498,36.1173,36.4769,25833.391395601,0
+HCI.US,D,20190729,000000,36.4065,36.8491,35.6991,35.8007,54187.388226663,0
+HCI.US,D,20190730,000000,35.8886,36.4065,35.6376,36.045,62963.966470479,0
+HCI.US,D,20190731,000000,36.1613,37.1032,35.9931,36.2795,73070.949532038,0
+HCI.US,D,20190801,000000,36.8443,36.8443,35.8007,36.1173,55099.227220977,0
+HCI.US,D,20190802,000000,36.1173,36.8033,35.8358,36.6244,35446.077897952,0
+HCI.US,D,20190805,000000,35.9541,36.7954,35.6082,35.9082,33319.476966206,0
+HCI.US,D,20190806,000000,36.0547,36.7407,35.4381,36.3156,112702.68566427,0
+HCI.US,D,20190807,000000,37.1472,38.7223,36.1173,37.1032,172333.47637215,0
+HCI.US,D,20190808,000000,37.0396,38.524,35.9355,37.3016,127994.15396174,0
+HCI.US,D,20190809,000000,37.2918,37.4823,36.3068,37.1208,73546.825101462,0
+HCI.US,D,20190812,000000,36.9937,38.3707,36.687,37.2391,46534.490359678,0
+HCI.US,D,20190813,000000,37.9279,38.3256,37.7433,38.0686,63061.188361006,0
+HCI.US,D,20190814,000000,37.7902,38.1439,36.7455,37.1383,51565.467347388,0
+HCI.US,D,20190815,000000,37.2205,37.8341,36.7192,37.4862,88064.611827999,0
+HCI.US,D,20190816,000000,37.5146,38.528,37.1843,38.27,75898.571463902,0
+HCI.US,D,20190819,000000,38.5836,39.2041,38.4732,38.5103,38644.166402142,0
+HCI.US,D,20190820,000000,38.6383,38.8748,37.9983,38.1272,45619.581200399,0
+HCI.US,D,20190821,000000,37.6153,38.3188,37.5234,38.0881,75729.712390882,0
+HCI.US,D,20190822,000000,38.1995,38.2895,37.6973,37.8429,49297.638827297,0
+HCI.US,D,20190823,000000,37.8341,38.3823,37.4862,37.5771,54132.12525731,0
+HCI.US,D,20190826,000000,37.706,37.9983,37.5146,37.9065,50131.700309189,0
+HCI.US,D,20190827,000000,38.053,38.3188,36.5628,36.6274,82378.666314631,0
+HCI.US,D,20190828,000000,36.4896,37.1756,34.8294,34.9281,196648.15949888,0
+HCI.US,D,20190829,000000,35.1471,35.3844,33.8503,34.8998,158737.76252315,0
+HCI.US,D,20190830,000000,34.8294,35.7411,34.2685,35.6121,165078.67656216,0
+HCI.US,D,20190903,000000,36.2063,38.2377,35.6121,37.6524,112020.08565394,0
+HCI.US,D,20190904,000000,37.8986,37.8986,36.9029,37.2761,98138.846463276,0
+HCI.US,D,20190905,000000,37.5146,38.0931,36.727,36.9107,63916.740997646,0
+HCI.US,D,20190906,000000,36.8463,37.9523,36.729,37.6787,205525.02979818,0
+HCI.US,D,20190909,000000,37.88,38.7478,37.7237,38.519,91017.087135067,0
+HCI.US,D,20190910,000000,38.528,38.9588,38.3354,38.6188,51714.882042304,0
+HCI.US,D,20190911,000000,38.8201,39.6341,38.4546,39.5529,99630.94663579,0
+HCI.US,D,20190912,000000,39.376,39.9134,38.5836,39.124,79787.447084996,0
+HCI.US,D,20190913,000000,39.3507,39.6702,38.7838,39.252,81816.826126215,0
+HCI.US,D,20190916,000000,39.0674,39.7435,38.7575,39.0575,51827.454757651,0
+HCI.US,D,20190917,000000,39.0947,39.5392,38.7653,39.0947,44939.027966707,0
+HCI.US,D,20190918,000000,38.9021,39.2139,37.926,38.5553,67150.648093083,0
+HCI.US,D,20190919,000000,38.3911,38.7575,38.27,38.4097,48782.874501663,0
+HCI.US,D,20190920,000000,38.3823,38.9677,37.9435,38.4732,141328.90378881,0
+HCI.US,D,20190923,000000,38.1174,38.8309,38.1174,38.564,137342.80627719,0
+HCI.US,D,20190924,000000,38.5103,39.8627,38.5103,39.2696,60744.237201491,0
+HCI.US,D,20190925,000000,39.252,39.5959,38.995,39.1308,69663.066421974,0
+HCI.US,D,20190926,000000,39.333,39.9536,39.2423,39.6058,70307.801064419,0
+HCI.US,D,20190927,000000,39.7767,39.9067,39.3135,39.4132,44444.7314075,0
+HCI.US,D,20190930,000000,39.4796,39.9731,38.354,38.4184,55012.239213663,0
+HCI.US,D,20191001,000000,38.5377,39.4708,38.5377,38.9852,77277.075532748,0
+HCI.US,D,20191002,000000,38.9402,38.9402,37.9348,38.0256,41278.367941272,0
+HCI.US,D,20191003,000000,37.9886,38.6745,37.8429,38.3823,63645.543092492,0
+HCI.US,D,20191004,000000,38.3286,38.8103,38.1995,38.519,28114.523963869,0
+HCI.US,D,20191007,000000,38.6745,39.0575,38.5377,38.7009,37918.584082311,0
+HCI.US,D,20191008,000000,38.4458,38.6109,37.5587,37.6153,35396.955258528,0
+HCI.US,D,20191009,000000,37.9162,37.9162,36.9654,37.0094,24888.803975003,0
+HCI.US,D,20191010,000000,37.0094,37.1942,36.5628,36.9752,41870.909779329,0
+HCI.US,D,20191011,000000,37.3397,37.7872,36.984,36.984,37170.487219412,0
+HCI.US,D,20191014,000000,36.9107,37.3964,36.8277,37.2498,41350.005123766,0
+HCI.US,D,20191015,000000,37.2595,37.54,37.24,37.4775,64356.797975823,0
+HCI.US,D,20191016,000000,37.2116,37.926,37.2116,37.6973,55056.24491148,0
+HCI.US,D,20191017,000000,37.67,38.1449,37.54,37.8517,70421.397168088,0
+HCI.US,D,20191018,000000,37.67,38.053,37.3397,37.9162,31019.923408155,0
+HCI.US,D,20191021,000000,37.8889,38.5592,37.8889,38.1712,67593.775236223,0
+HCI.US,D,20191022,000000,37.9065,38.2094,37.3964,37.6611,56148.200250351,0
+HCI.US,D,20191023,000000,37.5058,38.181,37.5058,37.8703,63436.771874939,0
+HCI.US,D,20191024,000000,37.7872,38.0618,37.6426,37.8616,36297.536981307,0
+HCI.US,D,20191025,000000,37.8341,37.8341,36.5628,36.7094,66874.333246321,0
+HCI.US,D,20191028,000000,36.7915,37.5497,36.7465,37.3212,61319.381438084,0
+HCI.US,D,20191029,000000,37.3026,38.4458,37.2761,38.354,55115.601434118,0
+HCI.US,D,20191030,000000,38.3637,38.519,38.1077,38.3188,50237.109306288,0
+HCI.US,D,20191031,000000,38.3823,39.0389,38.1625,38.4283,71570.662252953,0
+HCI.US,D,20191101,000000,38.6462,39.0204,38.3823,38.7195,55000.981942127,0
+HCI.US,D,20191104,000000,38.7575,39.1767,38.7575,39.1591,88990.778258813,0
+HCI.US,D,20191105,000000,39.2139,39.7933,39.0575,39.2139,74563.049704553,0
+HCI.US,D,20191106,000000,40.9679,42.842,40.7304,41.9909,91847.055063673,0
+HCI.US,D,20191107,000000,42.029,42.0935,40.1089,40.4031,47002.178822529,0
+HCI.US,D,20191108,000000,40.5027,40.8232,40.3464,40.8046,74895.650908988,0
+HCI.US,D,20191111,000000,40.7959,41.1242,40.7392,41.1242,47465.773732097,0
+HCI.US,D,20191112,000000,41.2327,41.4789,40.8232,41.3157,47627.46908687,0
+HCI.US,D,20191113,000000,41.1691,41.5532,41.1242,41.1769,31819.189687121,0
+HCI.US,D,20191114,000000,41.133,41.8062,41.0118,41.3733,33651.054782321,0
+HCI.US,D,20191115,000000,41.5825,41.7866,41.0499,41.1867,64838.813875175,0
+HCI.US,D,20191118,000000,41.1505,41.6108,40.9619,41.2776,67097.431900374,0
+HCI.US,D,20191119,000000,41.2708,41.8697,41.2708,41.601,76250.617046444,0
+HCI.US,D,20191120,000000,41.472,42.285,41.472,41.5101,60454.618306552,0
+HCI.US,D,20191121,000000,41.1145,41.3548,40.9386,41.1145,32870.209493138,0
+HCI.US,D,20191122,000000,41.0499,41.5003,40.8447,41.2434,42389.767658249,0
+HCI.US,D,20191125,000000,41.2531,42.543,41.2531,42.2469,62082.829125804,0
+HCI.US,D,20191126,000000,42.1648,43.1048,42.1648,42.6905,57074.366681163,0
+HCI.US,D,20191127,000000,42.7365,43.2817,42.3681,42.4882,38044.460845837,0
+HCI.US,D,20191129,000000,42.5518,43.0228,42.3769,42.6905,20673.467479402,0
+HCI.US,D,20191202,000000,42.6554,42.969,42.1228,42.2655,47886.386332168,0
+HCI.US,D,20191203,000000,42.4356,42.4356,41.7682,42.2947,43997.510711074,0
+HCI.US,D,20191204,000000,42.1746,42.8557,42.0642,42.3036,42453.217734171,0
+HCI.US,D,20191205,000000,42.3867,42.6818,41.7769,41.9265,36649.582563848,0
+HCI.US,D,20191206,000000,42.0457,42.6261,41.9714,42.3583,42564.767061197,0
+HCI.US,D,20191209,000000,42.2753,43.2075,42.0545,42.9593,50684.330002713,0
+HCI.US,D,20191210,000000,42.8654,43.6032,42.6455,43.0316,52168.243068657,0
+HCI.US,D,20191211,000000,43.1048,43.4742,42.6905,42.8009,31173.431656355,0
+HCI.US,D,20191212,000000,42.5586,43.7233,42.5586,42.9494,42597.51548748,0
+HCI.US,D,20191213,000000,43.3404,43.4459,42.6358,43.143,40841.38112806,0
+HCI.US,D,20191216,000000,43.3082,43.694,42.8557,43.1693,44464.175785605,0
+HCI.US,D,20191217,000000,43.2905,43.9208,43.1536,43.613,50500.120104872,0
+HCI.US,D,20191218,000000,43.7331,44.3957,43.3355,43.8992,45492.681048553,0
+HCI.US,D,20191219,000000,43.8503,44.1954,43.1517,43.3824,38490.658153941,0
+HCI.US,D,20191220,000000,43.5318,44.2784,43.1048,43.3921,263636.08884887,0
+HCI.US,D,20191223,000000,43.3824,43.6325,42.413,42.6651,60977.569738757,0
+HCI.US,D,20191224,000000,43.1048,43.1048,42.3486,42.7462,32426.058961677,0
+HCI.US,D,20191226,000000,42.6554,43.1517,41.9714,42.2947,40652.054288612,0
+HCI.US,D,20191227,000000,42.2947,42.5987,41.6303,42.2947,35393.885093564,0
+HCI.US,D,20191230,000000,42.3406,42.6455,42.0545,42.1746,32283.80798501,0
+HCI.US,D,20191231,000000,42.1746,42.6905,42.0084,42.0906,42281.288496186,0
+HCI.US,D,20200102,000000,42.3309,42.4599,41.557,41.7583,49091.937774707,0
+HCI.US,D,20200103,000000,41.4554,42.3681,41.214,41.9079,50873.656842162,0
+HCI.US,D,20200106,000000,41.6685,42.155,41.6586,41.7965,42804.239928391,0
+HCI.US,D,20200107,000000,41.6782,41.9615,40.9483,41.1145,35480.873100878,0
+HCI.US,D,20200108,000000,41.0685,41.3733,40.3024,40.5701,34483.06948757,0
+HCI.US,D,20200109,000000,40.8828,40.9415,40.3024,40.4314,31667.728215562,0
+HCI.US,D,20200110,000000,40.4314,40.8545,39.7581,40.1089,33624.446685966,0
+HCI.US,D,20200113,000000,39.9613,40.5799,39.9613,40.3396,25162.048656801,0
+HCI.US,D,20200114,000000,40.7264,42.4042,40.6903,41.7222,57853.165193704,0
+HCI.US,D,20200115,000000,41.732,42.8577,41.3646,41.8062,49329.363865258,0
+HCI.US,D,20200116,000000,42.0183,42.5694,41.9714,42.3867,37831.596074998,0
+HCI.US,D,20200117,000000,42.4512,43.1616,42.3769,42.3769,36135.841626536,0
+HCI.US,D,20200121,000000,42.2655,43.4693,42.1004,43.2348,65213.374000785,0
+HCI.US,D,20200122,000000,43.4459,43.4459,42.5987,42.6162,23125.505897334,0
+HCI.US,D,20200123,000000,42.3583,42.9114,41.9176,42.8381,42513.59764513,0
+HCI.US,D,20200124,000000,42.9299,43.1782,42.0183,42.0906,28427.680790199,0
+HCI.US,D,20200127,000000,41.7125,42.2118,41.2434,41.3909,47683.755444543,0
+HCI.US,D,20200128,000000,41.7046,42.16,41.3821,41.5003,25041.288834883,0
+HCI.US,D,20200129,000000,41.5003,42.2029,40.7538,40.8369,24866.289431933,0
+HCI.US,D,20200130,000000,40.6708,41.2658,40.6424,41.1604,22321.12267676,0
+HCI.US,D,20200131,000000,40.9932,41.2874,40.6073,40.8203,36279.115991523,0
+HCI.US,D,20200203,000000,41.1505,41.8012,40.9102,41.4818,47498.52215838,0
+HCI.US,D,20200204,000000,41.8141,42.0642,41.5737,41.8501,28120.664293796,0
+HCI.US,D,20200205,000000,42.0906,42.7911,42.0134,42.543,29613.787854633,0
+HCI.US,D,20200206,000000,42.5518,42.7824,42.3086,42.6455,27110.580020633,0
+HCI.US,D,20200207,000000,42.5245,42.8753,42.4042,42.7462,46468.993507112,0
+HCI.US,D,20200210,000000,42.6075,43.484,42.4882,43.1693,33808.656583807,0
+HCI.US,D,20200211,000000,43.2631,43.6228,42.8274,43.0677,18046.42965852,0
+HCI.US,D,20200212,000000,42.6651,42.6681,42.0359,42.3486,35112.453305195,0
+HCI.US,D,20200213,000000,42.2391,42.9866,42.073,42.8098,38314.63536267,0
+HCI.US,D,20200214,000000,42.8753,44.3878,42.8753,44.3311,45980.837277831,0
+HCI.US,D,20200218,000000,44.212,44.4797,43.008,43.0863,34133.070681672,0
+HCI.US,D,20200219,000000,43.1616,43.3355,42.883,42.9397,33309.243082993,0
+HCI.US,D,20200220,000000,42.6721,43.441,41.9801,42.5205,23516.440236086,0
+HCI.US,D,20200221,000000,42.5957,42.9494,42.3817,42.7814,23257.522990786,0
+HCI.US,D,20200224,000000,41.7398,42.5821,41.005,42.2792,17918.506118351,0
+HCI.US,D,20200225,000000,42.325,43.1635,41.3871,41.9625,22469.513983354,0
+HCI.US,D,20200226,000000,41.8795,42.4277,41.1251,41.7212,28697.855307032,0
+HCI.US,D,20200227,000000,41.1174,41.8298,40.2838,40.5779,27045.083168068,0
+HCI.US,D,20200228,000000,39.9897,39.9897,38.6061,39.5452,60897.745449692,0
+HCI.US,D,20200302,000000,39.4229,40.0473,39.1543,40.0473,37938.028460417,0
+HCI.US,D,20200303,000000,40.0287,40.5301,39.3214,39.8891,20896.566133453,0
+HCI.US,D,20200304,000000,39.8891,41.2824,39.8891,41.2473,20401.246185925,0
+HCI.US,D,20200305,000000,40.5496,41.8325,39.7405,40.493,40683.779326573,0
+HCI.US,D,20200306,000000,38.5973,41.599,37.9269,41.4144,51440.613972184,0
+HCI.US,D,20200309,000000,39.3859,39.4904,37.6201,38.2983,41541.378739856,0
+HCI.US,D,20200310,000000,39.249,40.0523,37.5449,38.5133,35304.850309607,0
+HCI.US,D,20200311,000000,37.6857,37.8616,36.0107,36.8013,78711.865959268,0
+HCI.US,D,20200312,000000,34.1795,35.2652,33.0148,33.3041,74778.984640356,0
+HCI.US,D,20200313,000000,35.5456,36.4935,33.8854,35.6101,61910.899887819,0
+HCI.US,D,20200316,000000,35.658,35.658,33.7321,34.3829,77986.283639437,0
+HCI.US,D,20200317,000000,34.7454,37.0622,33.3881,36.9684,103656.95629194,0
+HCI.US,D,20200318,000000,34.6144,35.4294,30.6911,30.8026,106942.03280344,0
+HCI.US,D,20200319,000000,31.0616,32.9797,31.0273,32.4666,81496.505581635,0
+HCI.US,D,20200320,000000,32.5233,34.4952,31.037,31.4338,118484.82967985,0
+HCI.US,D,20200323,000000,31.4817,33.0529,29.3993,32.6445,76866.69681589,0
+HCI.US,D,20200324,000000,34.3271,35.6395,33.0246,35.2486,84311.846853644,0
+HCI.US,D,20200325,000000,35.4342,37.1912,34.0096,34.2988,44744.584185653,0
+HCI.US,D,20200326,000000,35.5389,36.5129,35.2574,36.383,44660.666343302,0
+HCI.US,D,20200327,000000,35.2095,35.8691,34.5861,34.8119,62286.483401752,0
+HCI.US,D,20200330,000000,34.6916,36.7182,34.5958,36.4026,41702.050706307,0
+HCI.US,D,20200331,000000,36.3088,37.7491,36.0205,37.4325,58167.345408355,0
+HCI.US,D,20200401,000000,36.3928,37.3885,35.4157,36.5228,77226.929505002,0
+HCI.US,D,20200402,000000,36.9684,38.1635,35.0902,36.9313,38186.711822502,0
+HCI.US,D,20200403,000000,36.43,38.8289,35.6395,36.4739,30689.368980361,0
+HCI.US,D,20200406,000000,37.6758,37.8829,35.2955,36.1779,58547.022475573,0
+HCI.US,D,20200407,000000,37.0055,38.0383,36.1583,36.7455,69928.123997201,0
+HCI.US,D,20200408,000000,36.9957,37.6103,35.6845,36.1417,67486.319462482,0
+HCI.US,D,20200409,000000,36.8756,38.2514,35.9082,38.1683,44488.737105317,0
+HCI.US,D,20200413,000000,37.7676,37.7676,36.3546,37.1178,31984.978595178,0
+HCI.US,D,20200414,000000,37.4325,37.8996,36.4935,37.5175,42605.702594051,0
+HCI.US,D,20200415,000000,36.643,37.7306,35.3493,35.7411,45022.945809057,0
+HCI.US,D,20200416,000000,35.6296,36.8471,35.3404,36.773,51722.045760553,0
+HCI.US,D,20200417,000000,37.6857,38.7918,37.4892,38.4566,54174.084178485,0
+HCI.US,D,20200420,000000,37.8899,38.8748,37.8663,38.6335,50614.739596862,0
+HCI.US,D,20200421,000000,37.5547,38.9696,37.5547,38.6706,54735.924366901,0
+HCI.US,D,20200422,000000,40.019,40.019,38.4057,39.2294,80304.258187274,0
+HCI.US,D,20200423,000000,39.4328,41.5795,39.4328,40.1304,68649.911983847,0
+HCI.US,D,20200424,000000,40.6327,40.874,39.851,40.0757,35640.521679007,0
+HCI.US,D,20200427,000000,40.2419,41.1311,40.2419,40.4382,37018.002359531,0
+HCI.US,D,20200428,000000,41.4779,41.7573,40.8965,41.35,67887.487684448,0
+HCI.US,D,20200429,000000,42.4463,42.5996,41.2092,41.5267,70907.506620725,0
+HCI.US,D,20200430,000000,40.9209,40.9209,38.392,38.7351,73221.387615275,0
+HCI.US,D,20200501,000000,38.1976,39.381,37.9269,39.0701,47472.937450347,0
+HCI.US,D,20200504,000000,38.7165,39.4718,38.5679,38.651,89090.046925982,0
+HCI.US,D,20200505,000000,39.3116,40.2975,37.6592,38.0833,59575.52773852,0
+HCI.US,D,20200506,000000,38.27,39.2294,37.4804,37.8146,70093.912905258,0
+HCI.US,D,20200507,000000,38.5493,39.4718,38.5493,38.8191,63297.591063236,0
+HCI.US,D,20200508,000000,36.1495,42.0838,36.1495,40.232,88563.001940492,0
+HCI.US,D,20200511,000000,39.6574,41.2737,39.6184,40.019,74207.933957048,0
+HCI.US,D,20200512,000000,40.2789,40.2789,38.0012,38.1878,79377.06836814,0
+HCI.US,D,20200513,000000,37.7862,38.2064,37.0055,37.9075,62500.371560912,0
+HCI.US,D,20200514,000000,36.9126,37.7852,36.2453,37.5977,72694.342629785,0
+HCI.US,D,20200515,000000,37.627,40.4724,37.627,39.4582,475585.95052842,0
+HCI.US,D,20200518,000000,40.659,41.6567,40.659,41.3177,71498.001682138,0
+HCI.US,D,20200519,000000,41.2981,42.1913,41.2043,41.5444,61194.528062881,0
+HCI.US,D,20200520,000000,42.0876,42.4541,41.7769,42.2469,66009.570114789,0
+HCI.US,D,20200521,000000,42.4062,43.5357,42.2186,42.9427,58786.495342766,0
+HCI.US,D,20200522,000000,43.2621,43.2621,41.4857,42.116,49469.568065282,0
+HCI.US,D,20200526,000000,43.2533,43.6384,42.6045,42.7638,84297.519417144,0
+HCI.US,D,20200527,000000,43.6188,43.7214,42.8303,43.5524,45853.937125986,0
+HCI.US,D,20200528,000000,43.6745,43.6745,42.6427,42.7355,71763.059257366,0
+HCI.US,D,20200529,000000,42.3602,42.6232,41.0744,42.1238,61662.216525733,0
+HCI.US,D,20200601,000000,42.2655,43.9579,42.2186,43.1205,64356.797975823,0
+HCI.US,D,20200602,000000,43.6091,43.8964,42.9046,43.4488,63871.711911507,0
+HCI.US,D,20200603,000000,44.1445,44.7367,44.0801,44.5296,55960.920187545,0
+HCI.US,D,20200604,000000,44.3136,44.8402,43.7703,44.7924,33972.398715222,0
+HCI.US,D,20200605,000000,45.0845,46.0031,44.6009,45.1774,53148.649080501,0
+HCI.US,D,20200608,000000,46.0031,46.2855,45.3181,45.7597,44265.638451265,0
+HCI.US,D,20200609,000000,45.2702,46.9441,44.6507,45.8252,42883.040829135,0
+HCI.US,D,20200610,000000,45.835,45.835,43.6833,43.9833,36626.044632458,0
+HCI.US,D,20200611,000000,42.6142,43.2152,41.8619,41.9,38136.565794757,0
+HCI.US,D,20200612,000000,43.3452,43.3452,40.9609,42.201,46175.281058887,0
+HCI.US,D,20200615,000000,41.1212,42.4746,41.1212,41.7866,43568.711004432,0
+HCI.US,D,20200616,000000,43.1117,43.2817,42.0964,42.8762,34015.381024717,0
+HCI.US,D,20200617,000000,43.0824,43.0824,41.7583,42.0691,34038.918956109,0
+HCI.US,D,20200618,000000,42.0417,42.2567,41.8717,41.946,26238.653170851,0
+HCI.US,D,20200619,000000,42.3789,42.3789,41.1486,41.7682,77639.354998503,0
+HCI.US,D,20200622,000000,41.5346,42.1913,41.2981,41.5248,30245.218448899,0
+HCI.US,D,20200623,000000,41.6079,41.9,40.2702,40.4451,44136.691522776,0
+HCI.US,D,20200624,000000,40.2751,42.0848,40.1069,41.6762,89874.98576845,0
+HCI.US,D,20200625,000000,41.6176,42.3789,41.2327,41.8238,44577.771889274,0
+HCI.US,D,20200626,000000,41.5522,42.0417,41.2327,41.6567,104151.25285116,0
+HCI.US,D,20200629,000000,41.8238,43.5161,41.8238,42.6232,57827.580485671,0
+HCI.US,D,20200630,000000,42.2567,43.3745,42.2567,43.3745,66655.328145554,0
+HCI.US,D,20200701,000000,43.2817,43.8319,42.0603,42.3886,42027.488192494,0
+HCI.US,D,20200702,000000,43.0179,43.5837,42.5381,42.6525,42464.475005706,0
+HCI.US,D,20200706,000000,43.5161,43.572,42.4912,42.6808,29701.799250267,0
+HCI.US,D,20200707,000000,42.2469,42.585,41.2785,41.5444,56031.533981718,0
+HCI.US,D,20200708,000000,41.3558,42.9065,40.6971,41.2327,42289.475602757,0
+HCI.US,D,20200709,000000,41.0353,41.9744,40.3591,41.6372,70486.894020653,0
+HCI.US,D,20200710,000000,41.3655,43.4029,40.5565,42.7257,75532.198444862,0
+HCI.US,D,20200713,000000,43.225,43.8523,42.7023,43.0726,67325.647496033,0
+HCI.US,D,20200714,000000,43.1586,44.4875,42.1061,42.8567,41532.168244965,0
+HCI.US,D,20200715,000000,43.6481,44.1719,42.972,42.972,47957.000126341,0
+HCI.US,D,20200716,000000,43.0364,43.5524,42.3984,43.4029,43195.174267143,0
+HCI.US,D,20200717,000000,43.4029,44.8794,42.9329,43.0266,36071.368162292,0
+HCI.US,D,20200720,000000,42.9807,43.1499,42.032,42.6232,25096.551804236,0
+HCI.US,D,20200721,000000,42.9241,45.197,42.8391,44.3703,94244.853900575,0
+HCI.US,D,20200722,000000,44.2012,44.3517,43.1762,43.656,46671.624394738,0
+HCI.US,D,20200723,000000,43.5446,43.656,42.0222,42.1434,36262.741778381,0
+HCI.US,D,20200724,000000,41.9655,42.4912,41.5444,42.1061,31350.477835947,0
+HCI.US,D,20200727,000000,41.9382,42.416,41.43,41.6938,30070.219045951,0
+HCI.US,D,20200728,000000,41.3274,42.3416,41.2043,41.731,37887.882432671,0
+HCI.US,D,20200729,000000,41.731,42.1238,41.4574,41.6079,40954.977231729,0
+HCI.US,D,20200730,000000,41.2229,41.9781,40.8897,41.7583,33695.060480139,0
+HCI.US,D,20200731,000000,41.4202,42.0027,40.4158,41.9098,72299.314737748,0
+HCI.US,D,20200803,000000,41.6079,42.4639,41.6079,42.1238,38902.060259119,0
+HCI.US,D,20200804,000000,41.8521,43.0228,41.598,42.885,50061.086515017,0
+HCI.US,D,20200805,000000,43.3365,44.8021,43.3179,43.9012,77695.641356176,0
+HCI.US,D,20200806,000000,44.1259,44.6057,43.8338,43.9295,37113.177473416,0
+HCI.US,D,20200807,000000,46.0227,56.0843,46.0227,55.9592,354676.71391532,0
+HCI.US,D,20200810,000000,56.1849,59.1056,56.1849,57.2002,187971.87331056,0
+HCI.US,D,20200811,000000,57.3233,58.1578,56.393,56.8239,265110.79141992,0
+HCI.US,D,20200812,000000,57.4913,57.4913,54.8902,55.4159,122881.30590833,0
+HCI.US,D,20200813,000000,55.1814,55.1814,53.7372,54.0157,64157.237253162,0
+HCI.US,D,20200814,000000,53.7147,54.1378,52.0692,52.2139,98749.809291116,0
+HCI.US,D,20200817,000000,51.8834,52.2675,51.1428,51.3949,62022.449214846,0
+HCI.US,D,20200818,000000,51.2836,51.6266,50.7755,51.096,40735.972130962,0
+HCI.US,D,20200819,000000,51.1604,53.8095,51.1604,53.5192,93998.217315132,0
+HCI.US,D,20200820,000000,53.2916,53.7254,51.6353,52.1747,86306.430691936,0
+HCI.US,D,20200821,000000,52.0243,52.7903,51.7115,52.0731,121798.56106435,0
+HCI.US,D,20200824,000000,52.3828,53.6952,51.9295,52.5831,102725.67291952,0
+HCI.US,D,20200825,000000,53.1499,53.5936,52.592,53.1968,42221.931973549,0
+HCI.US,D,20200826,000000,53.0268,53.6424,51.0882,51.438,50308.746488782,0
+HCI.US,D,20200827,000000,51.3617,53.0453,51.3617,51.5787,52393.388499352,0
+HCI.US,D,20200828,000000,51.7214,52.039,50.3407,51.9666,60284.73584521,0
+HCI.US,D,20200831,000000,52.4121,52.5158,51.438,51.7594,46778.056780157,0
+HCI.US,D,20200901,000000,51.9393,52.5158,51.3891,52.4024,21694.8090241,0
+HCI.US,D,20200902,000000,52.3565,53.1968,51.8718,52.6663,28166.716768257,0
+HCI.US,D,20200903,000000,52.9319,53.699,51.1067,52.0731,64723.170994863,0
+HCI.US,D,20200904,000000,52.7513,52.9222,51.4849,52.5344,27151.515553487,0
+HCI.US,D,20200908,000000,52.5245,52.7806,51.0882,52.034,30382.352483959,0
+HCI.US,D,20200909,000000,52.2333,52.9887,52.0819,52.6105,25364.679544427,0
+HCI.US,D,20200910,000000,52.5734,52.5734,51.5689,51.6646,31789.511425803,0
+HCI.US,D,20200911,000000,51.5689,52.1357,50.9835,51.3139,28515.692185833,0
+HCI.US,D,20200914,000000,51.22,52.0047,50.9924,51.1711,36808.207753657,0
+HCI.US,D,20200915,000000,51.0108,51.6646,50.0505,50.4637,42725.439027648,0
+HCI.US,D,20200916,000000,50.2918,51.0687,49.0918,49.2902,26998.007305286,0
+HCI.US,D,20200917,000000,48.8553,49.6117,48.7518,48.9677,31069.046047578,0
+HCI.US,D,20200918,000000,49.3566,50.067,48.6571,49.9331,116618.16938173,0
+HCI.US,D,20200921,000000,49.2716,49.3859,48.2016,48.996,37634.082128978,0
+HCI.US,D,20200922,000000,48.7791,49.2989,48.2407,48.4372,39559.07556142,0
+HCI.US,D,20200923,000000,48.2495,48.5251,47.5216,47.5216,42090.938268417,0
+HCI.US,D,20200924,000000,47.6632,48.3951,47.4825,47.6446,44250.287626446,0
+HCI.US,D,20200925,000000,47.2948,47.6261,46.9156,46.9724,43977.042944647,0
+HCI.US,D,20200928,000000,47.3798,48.9306,47.3798,48.061,44149.995570954,0
+HCI.US,D,20200929,000000,48.0326,48.0326,46.4907,47.0105,29758.085607941,0
+HCI.US,D,20200930,000000,47.2285,47.7579,46.0265,46.6226,45598.09004565,0
+HCI.US,D,20201001,000000,46.3304,46.7164,45.8096,46.519,38820.189193413,0
+HCI.US,D,20201002,000000,45.8838,46.9156,45.8654,45.9972,35360.113278959,0
+HCI.US,D,20201005,000000,46.045,46.731,45.918,46.0363,30209.399857653,0
+HCI.US,D,20201006,000000,46.5649,47.2382,45.9327,46.6323,29864.517993361,0
+HCI.US,D,20201007,000000,46.3949,46.3949,45.2683,45.3171,38929.691743795,0
+HCI.US,D,20201008,000000,45.7617,46.1594,44.8354,45.0817,39607.174812523,0
+HCI.US,D,20201009,000000,45.0904,45.4032,44.6742,45.1667,24974.768593995,0
+HCI.US,D,20201012,000000,44.8266,45.6386,44.8266,45.278,41079.830606932,0
+HCI.US,D,20201013,000000,44.7015,44.8109,44.1269,44.466,49622.052925162,0
+HCI.US,D,20201014,000000,44.3428,44.9194,44.2404,44.5423,28158.529661686,0
+HCI.US,D,20201015,000000,44.0888,45.2683,43.7947,44.4279,30160.277218228,0
+HCI.US,D,20201016,000000,44.3048,44.6643,44.0693,44.2305,47734.924860609,0
+HCI.US,D,20201019,000000,44.6077,44.7973,44.0839,44.1259,39036.124129214,0
+HCI.US,D,20201020,000000,44.6272,44.8071,44.2012,44.6839,25432.223173635,0
+HCI.US,D,20201021,000000,44.8354,45.923,44.8354,45.8468,43589.17877086,0
+HCI.US,D,20201022,000000,46.045,47.2665,45.8751,46.1878,30691.415757003,0
+HCI.US,D,20201023,000000,45.963,47.9095,45.963,47.7678,36860.400558044,0
+HCI.US,D,20201026,000000,47.2187,48.4372,45.3074,46.9156,38029.110021016,0
+HCI.US,D,20201027,000000,46.6616,46.6616,44.7063,45.1373,51373.070342976,0
+HCI.US,D,20201028,000000,44.6839,45.278,44.1074,44.8745,33842.428398411,0
+HCI.US,D,20201029,000000,44.6926,45.2516,44.1162,44.4855,38597.09053936,0
+HCI.US,D,20201030,000000,44.4758,45.6582,44.3145,44.4376,43200.29120875,0
+HCI.US,D,20201102,000000,44.9096,45.6962,44.4758,45.5918,33403.394808556,0
+HCI.US,D,20201103,000000,46.0842,46.3402,45.4032,45.6679,28085.86909087,0
+HCI.US,D,20201104,000000,44.8354,46.5844,44.8354,46.2718,37850.017064781,0
+HCI.US,D,20201105,000000,46.3011,46.5844,45.2976,45.4032,60332.835096312,0
+HCI.US,D,20201106,000000,46.8678,50.1658,45.8565,48.9863,84090.794976234,0
+HCI.US,D,20201109,000000,50.9465,52.0243,48.2876,48.5906,74978.545363018,0
+HCI.US,D,20201110,000000,48.7127,50.6337,48.2495,50.2635,67555.909868333,0
+HCI.US,D,20201111,000000,50.6426,50.6426,48.7127,50.3407,39733.051576049,0
+HCI.US,D,20201112,000000,49.9233,49.9233,47.3897,48.0893,37005.721699675,0
+HCI.US,D,20201113,000000,48.4762,49.2619,47.4923,48.9766,46697.20910277,0
+HCI.US,D,20201116,000000,49.3468,51.3716,49.3468,50.1227,31608.371692925,0
+HCI.US,D,20201117,000000,49.7534,50.8791,49.5833,50.1227,32882.490152995,0
+HCI.US,D,20201118,000000,50.1521,50.3504,48.8749,48.9863,25782.221979533,0
+HCI.US,D,20201119,000000,49.1026,49.5404,48.1968,48.9677,48260.946457778,0
+HCI.US,D,20201120,000000,48.6062,49.5306,48.4244,49.2833,106787.50116692,0
+HCI.US,D,20201123,000000,49.3498,50.5223,49.34,50.2351,24120.239345677,0
+HCI.US,D,20201124,000000,50.6563,51.4282,50.0738,50.9699,112921.69076504,0
+HCI.US,D,20201125,000000,50.7227,50.9327,50.2537,50.4168,24919.505624643,0
+HCI.US,D,20201127,000000,50.1901,50.37,48.787,50.37,22648.606939588,0
+HCI.US,D,20201130,000000,49.8736,50.2928,49.0351,49.7113,82811.559574559,0
+HCI.US,D,20201201,000000,50.2928,50.3417,49.2267,49.4445,39835.390408183,0
+HCI.US,D,20201202,000000,49.3302,50.3123,49.0253,49.7983,44573.67833599,0
+HCI.US,D,20201203,000000,50.0445,50.0445,49.3791,49.6165,14968.077587927,0
+HCI.US,D,20201204,000000,49.9117,50.4511,49.1592,50.3983,17466.16848032,0
+HCI.US,D,20201207,000000,50.3417,50.7227,50.1119,50.283,49652.754574802,0
+HCI.US,D,20201208,000000,50.4364,50.4364,49.4543,50.0641,33367.57621731,0
+HCI.US,D,20201209,000000,50.4559,50.6025,49.9683,50.1511,26311.313741666,0
+HCI.US,D,20201210,000000,49.9781,50.5126,49.6264,50.3318,24666.728709272,0
+HCI.US,D,20201211,000000,49.8559,50.1412,48.6062,48.7107,37678.087826796,0
+HCI.US,D,20201214,000000,49.0547,49.6742,48.8642,49.2169,33052.372614337,0
+HCI.US,D,20201215,000000,49.3205,50.5312,48.2485,50.3885,25692.163807256,0
+HCI.US,D,20201216,000000,50.2184,50.3748,49.3967,49.5589,25324.767399894,0
+HCI.US,D,20201217,000000,49.9507,51.0275,49.7787,50.2635,52374.967509568,0
+HCI.US,D,20201218,000000,50.4266,50.6377,49.808,50.1315,250904.11474307,0
+HCI.US,D,20201221,000000,50.0543,50.0543,48.187,48.996,38466.096834229,0
+HCI.US,D,20201222,000000,48.7107,49.5687,48.5016,48.6355,33955.001113759,0
+HCI.US,D,20201223,000000,49.0644,49.3693,48.061,49.254,29753.992054656,0
+HCI.US,D,20201224,000000,49.3449,49.7494,48.9354,49.3595,12978.610691241,0
+HCI.US,D,20201228,000000,49.7113,50.0358,49.4738,49.4738,22610.741571699,0
+HCI.US,D,20201229,000000,49.8736,50.0269,49.3302,49.6165,26094.355417542,0
+HCI.US,D,20201230,000000,49.8736,49.8736,49.3889,49.6654,21884.135863547,0
+HCI.US,D,20201231,000000,49.4641,49.9303,49.3889,49.8559,13581.386412511,0
+HCI.US,D,20210104,000000,50.1705,50.1705,49.1974,49.3302,29153.263110029,0
+HCI.US,D,20210105,000000,49.683,50.3601,49.4641,49.5785,27751.221109793,0
+HCI.US,D,20210106,000000,50.2087,52.4102,50.2087,51.6471,60702.278280317,0
+HCI.US,D,20210107,000000,51.8464,52.4191,50.9034,51.7819,23244.218942608,0
+HCI.US,D,20210108,000000,51.9431,52.3722,50.408,51.0081,20726.683672111,0
+HCI.US,D,20210111,000000,50.5223,51.7135,50.1705,51.6471,67237.636100398,0
+HCI.US,D,20210112,000000,51.6755,52.505,51.5318,52.1219,38856.007784659,0
+HCI.US,D,20210113,000000,52.0194,52.0194,50.836,51.3803,51069.124011537,0
+HCI.US,D,20210114,000000,51.7995,52.5821,51.0852,52.0487,36164.496499533,0
+HCI.US,D,20210115,000000,51.5229,52.1122,50.8838,51.5698,36828.675520083,0
+HCI.US,D,20210119,000000,52.1034,52.1034,50.7803,51.9333,38756.739117489,0
+HCI.US,D,20210120,000000,52.0487,52.4464,50.9699,52.3722,31419.044853477,0
+HCI.US,D,20210121,000000,52.4376,52.4376,51.4477,51.7526,26180.320036535,0
+HCI.US,D,20210122,000000,51.3607,53.705,51.3607,53.5066,49679.362671157,0
+HCI.US,D,20210125,000000,53.743,54.4016,52.8577,53.9541,42330.41113561,0
+HCI.US,D,20210126,000000,54.1056,57.1757,53.7127,56.614,131631.27605579,0
+HCI.US,D,20210127,000000,55.8126,58.7773,55.5127,57.1855,113222.56693151,0
+HCI.US,D,20210128,000000,57.9672,57.9672,54.8121,54.9176,112246.25447295,0
+HCI.US,D,20210129,000000,55.6504,55.6504,53.0199,53.0297,63695.689120238,0
+HCI.US,D,20210201,000000,53.2477,54.5541,51.5142,53.6209,71733.380996046,0
+HCI.US,D,20210202,000000,54.1828,54.4309,53.0952,54.1642,44913.443258674,0
+HCI.US,D,20210203,000000,53.6111,54.7358,53.4294,53.6678,41623.249805564,0
+HCI.US,D,20210204,000000,53.6306,54.3802,53.0395,53.7822,49550.415742668,0
+HCI.US,D,20210205,000000,54.174,54.174,52.6956,53.6873,39437.29235118,0
+HCI.US,D,20210208,000000,53.572,54.5639,53.572,54.5639,64606.504726231,0
+HCI.US,D,20210209,000000,54.0205,55.8596,54.0205,55.8507,37178.674325982,0
+HCI.US,D,20210210,000000,56.2895,56.3921,55.3358,56.1654,46372.795004906,0
+HCI.US,D,20210211,000000,56.4517,56.6989,55.2313,55.3749,87014.615410304,0
+HCI.US,D,20210212,000000,55.499,55.499,54.6967,55.2889,34709.238306587,0
+HCI.US,D,20210216,000000,56.3471,56.6032,55.4598,55.5645,70648.589375425,0
+HCI.US,D,20210217,000000,55.2889,57.2413,55.2889,57.0145,79370.928038211,0
+HCI.US,D,20210218,000000,57.4933,57.7522,56.0726,57.1005,61584.439013312,0
+HCI.US,D,20210219,000000,57.292,57.7815,56.4576,56.9657,86372.950932823,0
+HCI.US,D,20210222,000000,56.8122,57.6379,56.1595,57.3986,37251.334896797,0
+HCI.US,D,20210223,000000,57.3017,57.7904,56.4185,56.5817,33227.372017286,0
+HCI.US,D,20210224,000000,56.8894,56.8894,55.3827,55.5645,55633.435924716,0
+HCI.US,D,20210225,000000,55.9201,56.5729,55.5831,55.8527,40338.897462282,0
+HCI.US,D,20210226,000000,56.2651,56.5436,54.7299,55.5371,54191.481779947,0
+HCI.US,D,20210301,000000,67.6566,76.7734,67.6566,71.189,818540.77461112,0
+HCI.US,D,20210302,000000,72.3684,73.9622,69.6529,71.7069,222171.46423311,0
+HCI.US,D,20210303,000000,71.8887,73.2224,68.9621,69.3363,152923.8934696,0
+HCI.US,D,20210304,000000,69.0002,70.977,65.8147,68.0612,161526.4956988,0
+HCI.US,D,20210305,000000,68.0513,69.5181,65.545,66.2173,141822.1769597,0
+HCI.US,D,20210308,000000,66.8788,68.5106,66.7557,68.367,93659.475780768,0
+HCI.US,D,20210309,000000,68.5585,68.5585,65.4884,66.1596,75236.439219996,0
+HCI.US,D,20210310,000000,66.1694,66.6062,65.0848,65.3055,137069.56159539,0
+HCI.US,D,20210311,000000,65.3535,70.9673,64.8746,70.7757,130957.88654035,0
+HCI.US,D,20210312,000000,74.3648,76.7647,71.9756,72.7426,602547.50567393,0
+HCI.US,D,20210315,000000,72.6186,73.5977,72.0899,72.944,69982.363578232,0
+HCI.US,D,20210316,000000,72.944,73.5195,72.215,72.4359,66156.938033061,0
+HCI.US,D,20210317,000000,72.3684,73.5391,70.9095,71.0825,79648.266273294,0
+HCI.US,D,20210318,000000,71.1109,72.599,70.5549,70.8529,84381.437259495,0
+HCI.US,D,20210319,000000,71.1695,72.9538,69.7487,70.0653,103896.42915914,0
+HCI.US,D,20210322,000000,70.8236,72.176,70.5353,71.1206,56852.291415434,0
+HCI.US,D,20210323,000000,70.5549,72.6997,70.5549,71.5242,104300.66754607,0
+HCI.US,D,20210324,000000,71.5808,72.5082,68.2322,68.9229,176309.34000055,0
+HCI.US,D,20210325,000000,68.8936,72.9928,68.8936,72.599,106474.34434059,0
+HCI.US,D,20210326,000000,72.341,75.1132,71.917,74.6814,168961.41185332,0
+HCI.US,D,20210329,000000,73.9622,77.5395,72.5326,72.9342,108929.4529235,0
+HCI.US,D,20210330,000000,73.155,73.2908,71.4958,72.7905,103717.3362029,0
+HCI.US,D,20210331,000000,72.2922,74.864,72.2922,73.7208,85343.422281555,0
+HCI.US,D,20210401,000000,73.5585,75.7562,73.2126,75.6693,40278.517551322,0
+HCI.US,D,20210405,000000,76.2936,76.2936,74.0326,75.5363,75703.104294526,0
+HCI.US,D,20210406,000000,75.2394,76.4568,74.74,74.9979,53247.917747671,0
+HCI.US,D,20210407,000000,74.7673,75.2852,73.627,73.8264,37900.163092527,0
+HCI.US,D,20210408,000000,73.8947,75.4787,73.8947,75.0458,59327.867764756,0
+HCI.US,D,20210409,000000,74.9491,75.2481,72.6762,73.7013,39158.930727776,0
+HCI.US,D,20210412,000000,73.4433,73.4433,72.1348,72.9342,39504.835980389,0
+HCI.US,D,20210413,000000,72.6762,73.6837,70.6174,73.2126,126056.87986945,0
+HCI.US,D,20210414,000000,72.9733,74.5084,72.5599,72.8864,230455.79269436,0
+HCI.US,D,20210415,000000,73.3769,73.7892,71.2642,72.1475,34539.355845245,0
+HCI.US,D,20210416,000000,72.7524,73.9534,72.0616,73.4814,62765.429136139,0
+HCI.US,D,20210419,000000,73.0973,73.0973,71.2028,71.8975,36623.997855815,0
+HCI.US,D,20210420,000000,71.4958,71.534,69.864,70.9574,41766.524170552,0
+HCI.US,D,20210421,000000,70.1141,72.0235,70.0751,71.5242,64801.971895607,0
+HCI.US,D,20210422,000000,71.8496,71.9756,69.096,69.1546,106977.85139469,0
+HCI.US,D,20210423,000000,69.5953,71.2418,67.9879,69.9324,164772.68345408,0
+HCI.US,D,20210426,000000,69.6529,70.4405,68.5976,68.8478,91211.530916121,0
+HCI.US,D,20210427,000000,68.5204,69.3744,68.5204,68.6357,60774.938851131,0
+HCI.US,D,20210428,000000,69.2298,69.7194,67.8481,69.308,62451.248921487,0
+HCI.US,D,20210429,000000,69.9128,71.7831,69.9128,70.0947,35521.808633732,0
+HCI.US,D,20210430,000000,69.6335,71.5535,69.1634,70.4601,128436.25771656,0
+HCI.US,D,20210503,000000,70.5832,71.8975,70.2197,71.3024,50614.739596862,0
+HCI.US,D,20210504,000000,71.4665,73.329,70.124,72.7045,81377.79253636,0
+HCI.US,D,20210505,000000,72.6762,74.2202,72.387,73.8459,39113.901641636,0
+HCI.US,D,20210506,000000,74.3931,74.864,73.0553,73.9143,140948.20333327,0
+HCI.US,D,20210507,000000,77.2825,78.1648,73.1697,75.2002,51242.076637844,0
+HCI.US,D,20210510,000000,75.4014,76.6581,71.6004,71.83,112851.07697087,0
+HCI.US,D,20210511,000000,71.658,72.6948,70.9095,71.9561,90650.714116027,0
+HCI.US,D,20210512,000000,71.4098,72.3968,70.7659,71.1303,95009.324976616,0
+HCI.US,D,20210513,000000,71.3218,71.9561,70.8763,71.6287,67041.1455427,0
+HCI.US,D,20210514,000000,71.8593,73.6641,71.7362,73.4999,59379.037180823,0
+HCI.US,D,20210517,000000,73.3378,73.9807,71.9659,73.3378,74022.700670885,0
+HCI.US,D,20210518,000000,73.4481,73.9622,72.4837,72.8395,90416.35819044,0
+HCI.US,D,20210519,000000,73.0124,74.096,70.5549,73.7306,88584.49309524,0
+HCI.US,D,20210520,000000,73.5185,74.8601,72.3616,73.8468,67521.114665408,0
+HCI.US,D,20210521,000000,74.2817,75.1201,73.2586,73.8567,320344.08251099,0
+HCI.US,D,20210524,000000,74.3482,74.3482,72.4094,73.6738,63828.729602012,0
+HCI.US,D,20210525,000000,74.0686,74.9461,72.8628,74.1361,67748.306872746,0
+HCI.US,D,20210526,000000,74.4165,76.4226,74.4165,75.9594,60922.306769405,0
+HCI.US,D,20210527,000000,76.2096,77.4261,76.2096,76.7118,95728.766966518,0
+HCI.US,D,20210528,000000,77.174,78.3134,76.6923,77.7154,110992.60377931,0
+HCI.US,D,20210601,000000,77.8502,78.5225,75.5646,77.0021,104403.0063782,0
+HCI.US,D,20210602,000000,77.0206,80.1641,77.0206,79.9149,194373.16726054,0
+HCI.US,D,20210603,000000,79.3256,81.2654,78.4394,78.8245,121356.45730952,0
+HCI.US,D,20210604,000000,79.056,79.5573,77.1936,79.1039,79879.552033917,0
+HCI.US,D,20210607,000000,78.7952,79.2495,78.6222,79.2309,47785.070888356,0
+HCI.US,D,20210608,000000,79.1039,82.008,78.3906,81.7871,97298.644651456,0
+HCI.US,D,20210609,000000,82.5483,85.3704,82.0178,84.3433,199301.80541611,0
+HCI.US,D,20210610,000000,83.9379,84.361,82.1624,84.1108,89622.20885308,0
+HCI.US,D,20210611,000000,83.715,87.8152,83.4161,87.7868,172070.46557356,0
+HCI.US,D,20210614,000000,88.0281,89.4168,87.0628,88.5489,152815.41430754,0
+HCI.US,D,20210615,000000,88.2598,89.2242,86.0016,88.462,101231.52597037,0
+HCI.US,D,20210616,000000,88.3849,91.0182,88.3849,90.3137,91344.571397895,0
+HCI.US,D,20210617,000000,90.9118,93.6037,90.3137,92.7751,119208.36522303,0
+HCI.US,D,20210618,000000,91.3466,93.3732,89.2916,89.2916,176233.60926477,0
+HCI.US,D,20210621,000000,89.745,89.745,86.8223,87.4497,140769.11037705,0
+HCI.US,D,20210622,000000,87.1409,90.4397,86.9866,90.0049,192229.16872733,0
+HCI.US,D,20210623,000000,89.6864,92.6101,87.2758,92.1479,146413.09696922,0
+HCI.US,D,20210624,000000,91.8761,94.9063,91.2693,94.8681,105905.34043392,0
+HCI.US,D,20210625,000000,94.8681,97.2456,94.3776,94.9454,280410.44682396,0
+HCI.US,D,20210628,000000,95.0313,96.2762,94.0571,96.0828,79402.653076172,0
+HCI.US,D,20210629,000000,96.1316,96.3544,94.6073,96.0153,62793.060620815,0
+HCI.US,D,20210630,000000,95.9382,96.4716,93.507,95.9186,73692.146243092,0
+HCI.US,D,20210701,000000,96.1599,96.2762,94.2399,94.8487,36187.011042603,0
+HCI.US,D,20210702,000000,93.8647,94.4724,92.0892,93.2472,67203.864285793,0
+HCI.US,D,20210706,000000,93.0741,93.122,90.4876,90.8551,81964.194044488,0
+HCI.US,D,20210707,000000,90.5746,91.1638,88.8001,89.7646,131944.43288212,0
+HCI.US,D,20210708,000000,88.1141,90.9312,87.2367,88.5881,211792.25987808,0
+HCI.US,D,20210709,000000,89.1372,89.957,87.7585,88.6076,173995.45900601,0
+HCI.US,D,20210712,000000,88.7131,90.1799,88.0096,90.0244,81778.960758325,0
+HCI.US,D,20210713,000000,89.4168,90.4017,87.8064,90.0635,72750.628987458,0
+HCI.US,D,20210714,000000,89.745,90.343,87.517,88.0281,405103.15006105,0
+HCI.US,D,20210715,000000,87.4399,89.3014,87.2269,88.9545,96797.184373998,0
+HCI.US,D,20210716,000000,89.62,90.4397,87.4682,89.2339,159375.33344734,0
+HCI.US,D,20210719,000000,87.8542,92.7068,87.8064,92.5133,99753.753234351,0
+HCI.US,D,20210720,000000,92.9579,95.5053,91.6554,91.6554,128477.19324941,0
+HCI.US,D,20210721,000000,91.9544,94.4431,91.4629,93.5754,70858.3839813,0
+HCI.US,D,20210722,000000,92.8895,94.3756,92.5621,93.5656,44314.761090689,0
+HCI.US,D,20210723,000000,93.8598,93.8598,92.0511,93.0448,57318.956489964,0
+HCI.US,D,20210726,000000,93.0937,94.3562,92.4175,92.784,34519.911467139,0
+HCI.US,D,20210727,000000,92.1654,93.2472,91.6455,92.7166,58853.015583654,0
+HCI.US,D,20210728,000000,93.1025,94.3952,91.801,93.2374,42217.838420263,0
+HCI.US,D,20210729,000000,93.1885,94.9737,92.784,94.5399,57382.406565887,0
+HCI.US,D,20210730,000000,94.5399,97.8026,93.9624,96.9358,118704.85816893,0
+HCI.US,D,20210802,000000,97.0717,99.2688,97.0717,98.6727,93382.137545684,0
+HCI.US,D,20210803,000000,98.9361,99.7865,97.3042,97.9687,68863.800143007,0
+HCI.US,D,20210804,000000,97.1107,98.6825,95.861,97.353,50566.64034576,0
+HCI.US,D,20210805,000000,97.9491,97.9491,93.5754,94.8584,100429.18952644,0
+HCI.US,D,20210806,000000,101.526,115.069,101.301,111.55,572153.89591844,0
+HCI.US,D,20210809,000000,110.437,111.317,106.196,108.278,147831.51318261,0
+HCI.US,D,20210810,000000,108.962,110.594,107.476,110.388,58853.015583654,0
+HCI.US,D,20210811,000000,109.997,112.509,109.997,112.225,50820.440649451,0
+HCI.US,D,20210812,000000,111.375,113.016,109.47,109.929,48017.380037299,0
+HCI.US,D,20210813,000000,109.929,109.929,107.33,108.297,51812.10393283,0
+HCI.US,D,20210816,000000,107.213,109.195,106.822,106.968,50557.429850867,0
+HCI.US,D,20210817,000000,106.958,106.958,105.151,106.236,54980.514175701,0
+HCI.US,D,20210818,000000,105.473,107.799,104.799,106.597,74275.477586256,0
+HCI.US,D,20210819,000000,105.493,106.587,101.604,102.082,116021.53399038,0
+HCI.US,D,20210820,000000,101.662,102.464,99.2094,99.4351,124906.59139627,0
+HCI.US,D,20210823,000000,99.4539,101.075,98.77,100.666,67906.932062554,0
+HCI.US,D,20210824,000000,100.559,102.844,100.128,102.18,64282.090628366,0
+HCI.US,D,20210825,000000,102.747,102.747,101.135,101.702,62267.039023645,0
+HCI.US,D,20210826,000000,102.444,102.444,101.301,101.692,30120.365073695,0
+HCI.US,D,20210827,000000,101.662,107.29,101.662,106.94,68392.01812687,0
+HCI.US,D,20210830,000000,106.567,107.73,105.747,106.539,59817.047382356,0
+HCI.US,D,20210831,000000,106.988,108.141,106.109,108.102,44431.427359323,0
+HCI.US,D,20210901,000000,103.548,111.522,102.942,107.613,105628.00219885,0
+HCI.US,D,20210902,000000,108.493,108.639,102.708,105.111,69826.808553389,0
+HCI.US,D,20210903,000000,102.581,105.717,102.581,105.541,47297.938047398,0
+HCI.US,D,20210907,000000,106.226,106.744,105.424,106,66607.228894452,0
+HCI.US,D,20210908,000000,106,106.9,104.789,106.577,35312.014027857,0
+HCI.US,D,20210909,000000,107.007,108.883,106.313,107.867,67094.36173541,0
+HCI.US,D,20210910,000000,108.902,109.059,106.86,106.86,32004.422973284,0
+HCI.US,D,20210913,000000,107.819,108.062,105.66,106.109,69334.558770824,0
+HCI.US,D,20210914,000000,106.128,107.066,103.235,103.608,41259.946951488,0
+HCI.US,D,20210915,000000,103.901,105.141,102.571,102.658,163607.04415607,0
+HCI.US,D,20210916,000000,102.894,104.232,101.428,103.137,37421.217358139,0
+HCI.US,D,20210917,000000,103.734,105.101,102.229,104.633,148794.521593,0
+HCI.US,D,20210920,000000,103.235,104.095,101.633,102.581,43927.920305223,0
+HCI.US,D,20210921,000000,102.777,104.858,101.975,102.493,40667.405113432,0
+HCI.US,D,20210922,000000,102.825,107.183,102.474,106.069,49899.391160246,0
+HCI.US,D,20210923,000000,105.816,107.476,105.58,106.997,34089.064983854,0
+HCI.US,D,20210924,000000,106.812,109.362,106.763,108.619,31805.885638944,0
+HCI.US,D,20210927,000000,108.238,111.766,108.238,110.613,45814.024981454,0
+HCI.US,D,20210928,000000,109.909,110.467,106.216,106.411,47613.141650371,0
+HCI.US,D,20210929,000000,106.607,109.128,106.607,108.141,25127.253453876,0
+HCI.US,D,20210930,000000,108.141,109.929,107.037,107.252,48660.067903101,0
+HCI.US,D,20211001,000000,108.248,110.545,106.431,109.421,49899.391160246,0
+HCI.US,D,20211004,000000,108.316,112.177,108.112,111.766,75806.466514981,0
+HCI.US,D,20211005,000000,112.43,116.564,111.091,116.319,64159.284029805,0
+HCI.US,D,20211006,000000,116.065,122.935,114.376,122.642,97353.907620807,0
+HCI.US,D,20211007,000000,124.292,130.761,124.292,127.596,156064.67222779,0
+HCI.US,D,20211008,000000,127.83,130.703,126.58,128.016,75316.26350906,0
+HCI.US,D,20211011,000000,128.925,132.862,128.592,132.667,89429.811848667,0
+HCI.US,D,20211012,000000,133.527,134.876,129.257,129.686,78985.110641066,0
+HCI.US,D,20211013,000000,128.866,129.267,122.3,125.144,97736.654852989,0
+HCI.US,D,20211014,000000,126.609,127.508,123.824,124.205,37458.059337707,0
+HCI.US,D,20211015,000000,125.583,125.583,119.211,119.514,87544.730560758,0
+HCI.US,D,20211018,000000,118.908,120.619,117.512,119.036,79075.168813343,0
+HCI.US,D,20211019,000000,119.77,122.055,118.196,120.453,59962.368523987,0
+HCI.US,D,20211020,000000,121.02,128.964,121.02,125.104,86764.908659896,0
+HCI.US,D,20211021,000000,125.104,130.703,125.104,130.068,44572.654947668,0
+HCI.US,D,20211022,000000,130.488,131.661,126.159,127.488,59813.977217393,0
+HCI.US,D,20211025,000000,127,129.306,125.349,125.583,50470.441843553,0
+HCI.US,D,20211026,000000,126.57,128.123,121.069,123.111,65453.8702563,0
+HCI.US,D,20211027,000000,123.238,125.856,123.238,124.645,50016.057428878,0
+HCI.US,D,20211028,000000,124.967,128.769,124.967,127.634,47564.019010946,0
+HCI.US,D,20211029,000000,127.098,130.146,127.098,129.756,62292.62373168,0
+HCI.US,D,20211101,000000,131.065,133.674,131.026,132.217,66602.111952845,0
+HCI.US,D,20211102,000000,132.061,134.181,130.458,131.084,66715.708056513,0
+HCI.US,D,20211103,000000,130.733,131.661,127.87,130.059,75815.677009874,0
+HCI.US,D,20211104,000000,129.55,131.465,128.476,129.716,65490.712235868,0
+HCI.US,D,20211105,000000,131.378,132.159,128.944,130.42,41619.156252279,0
+HCI.US,D,20211108,000000,130.292,132.745,129.804,130.83,55412.384047307,0
+HCI.US,D,20211109,000000,129.257,129.257,110.867,115.919,264956.25978339,0
+HCI.US,D,20211110,000000,115.822,121.997,114.522,120.091,104559.58479137,0
+HCI.US,D,20211111,000000,118.723,130.107,118.723,129.804,73965.39092489,0
+HCI.US,D,20211112,000000,129.17,135.354,127.401,128.084,108388.0805015,0
+HCI.US,D,20211115,000000,128.319,132.129,127.254,128.133,82795.185361417,0
+HCI.US,D,20211116,000000,129.003,129.473,126.59,127.088,54137.242198916,0
+HCI.US,D,20211117,000000,125.7,126.491,124.079,125.172,55520.863209369,0
+HCI.US,D,20211118,000000,125.28,125.28,117.619,121.547,93213.278472664,0
+HCI.US,D,20211119,000000,120.374,123.345,119.642,119.964,67415.70566831,0
+HCI.US,D,20211122,000000,119.221,122.017,118.46,119.036,69531.049328521,0
+HCI.US,D,20211123,000000,118.088,119.906,114.599,114.795,79347.390106819,0
+HCI.US,D,20211124,000000,113.964,117.452,111.688,113.359,92111.08925058,0
+HCI.US,D,20211126,000000,110.105,112.617,108.698,112.597,48606.851710392,0
+HCI.US,D,20211129,000000,114.209,114.561,110.751,113.515,73378.989416762,0
+HCI.US,D,20211130,000000,111.873,113.955,107.223,107.223,75472.841922225,0
+HCI.US,D,20211201,000000,108.659,113.798,107.721,108.17,87670.607324283,0
+HCI.US,D,20211202,000000,109.734,112.48,108.796,112.03,98896.153821067,0
+HCI.US,D,20211203,000000,111.219,113.534,106.607,107.945,86658.476274477,0
+HCI.US,D,20211206,000000,108.864,113.896,107.692,110.369,100266.47078334,0
+HCI.US,D,20211207,000000,111.229,114.326,108.522,108.746,64643.346705799,0
+HCI.US,D,20211208,000000,108.043,109.538,104.975,105.004,130411.39717676,0
+HCI.US,D,20211209,000000,104.878,107.086,97.6072,99.1223,236622.73071877,0
+HCI.US,D,20211210,000000,100.666,101.145,95.2454,98.3787,169747.37408411,0
+HCI.US,D,20211213,000000,98.4278,98.4278,94.0797,95.5082,224569.26307002,0
+HCI.US,D,20211214,000000,94.323,96.712,91.1863,92.3413,147942.03912132,0
+HCI.US,D,20211215,000000,92.099,93.2549,89.36,90.9821,140228.76134337,0
+HCI.US,D,20211216,000000,91.8077,93.0615,86.1061,88.2724,195949.18527541,0
+HCI.US,D,20211217,000000,87.525,88.8118,84.402,87.1262,441029.19708172,0
+HCI.US,D,20211220,000000,85.3684,85.8247,83.2998,83.4454,108677.69939645,0
+HCI.US,D,20211221,000000,84.0091,85.98,80.4054,85.2521,210145.62806903,0
+HCI.US,D,20211222,000000,85.3782,86.1256,82.6197,83.3584,65454.893644622,0
+HCI.US,D,20211223,000000,83.5333,85.4368,82.3969,84.999,55066.478794693,0
+HCI.US,D,20211227,000000,83.9505,86.2713,83.9505,85.4945,63786.770680837,0
+HCI.US,D,20211228,000000,85.1447,85.4945,83.9359,84.5916,60709.441998566,0
+HCI.US,D,20211229,000000,84.4948,85.1837,83.6984,84.2907,53546.747137503,0
+HCI.US,D,20211230,000000,83.9896,84.9022,82.1731,83.9408,125352.78870436,0
+HCI.US,D,20211231,000000,83.4747,84.4167,79.9687,81.1344,179873.80152379,0
+HCI.US,D,20220103,000000,81.62,84.4656,80.8042,81.7265,105910.45737554,0
+HCI.US,D,20220104,000000,81.8526,81.8526,78.5118,79.1137,80807.765241374,0
+HCI.US,D,20220105,000000,79.0941,80.4152,76.9776,77.1808,88159.786941884,0
+HCI.US,D,20220106,000000,77.0743,77.8707,75.5686,76.9972,211236.56001959,0
+HCI.US,D,20220107,000000,77.1036,80.8042,77.1036,79.9687,142609.16257881,0
+HCI.US,D,20220110,000000,79.0658,79.1527,78.0163,78.3856,148284.87420897,0
+HCI.US,D,20220111,000000,79.1527,79.1527,77.6959,78.201,158942.44018741,0
+HCI.US,D,20220112,000000,78.4247,79.6091,77.0255,78.6769,158543.31874208,0
+HCI.US,D,20220113,000000,68.839,75.7825,68.839,71.403,325975.78844332,0
+HCI.US,D,20220114,000000,70.6066,72.0821,68.3914,68.5468,113876.51206885,0
+HCI.US,D,20220118,000000,67.3235,68.2751,64.0989,64.5171,248256.60915576,0
+HCI.US,D,20220119,000000,64.7398,65.0222,62.8168,63.4002,192157.53154483,0
+HCI.US,D,20220120,000000,62.8853,67.1954,62.8853,65.6242,368642.89433665,0
+HCI.US,D,20220121,000000,65.6144,67.1485,63.6425,65.4981,184755.36381658,0
+HCI.US,D,20220124,000000,64.3519,68.9455,63.0113,68.5283,116728.69532043,0
+HCI.US,D,20220125,000000,67.3919,68.5566,64.9049,67.1094,117395.94450595,0
+HCI.US,D,20220126,000000,68.0709,68.9358,64.7203,65.4102,99088.55082548,0
+HCI.US,D,20220127,000000,65.6819,66.6922,61.9042,62.1572,106276.83039457,0
+HCI.US,D,20220128,000000,61.5641,63.5751,60.8264,63.4383,68332.661604231,0
+HCI.US,D,20220131,000000,63.2057,65.9251,63.2057,65.9153,149620.39596831,0
+HCI.US,D,20220201,000000,66.527,67.4886,64.857,66.3717,75888.337580689,0
+HCI.US,D,20220202,000000,66.2652,66.9834,64.3129,65.6535,88436.101788646,0
+HCI.US,D,20220203,000000,64.9245,68.5087,64.9245,66.0414,82491.239029978,0
+HCI.US,D,20220204,000000,65.4786,67.6537,64.9733,66.7411,116955.88752776,0
+HCI.US,D,20220207,000000,66.401,68.5381,65.8567,66.1293,88604.960861667,0
+HCI.US,D,20220208,000000,66.0707,67.7797,66.0707,67.5375,239778.86030177,0
+HCI.US,D,20220209,000000,68.5664,69.1976,67.339,67.5081,145968.94643777,0
+HCI.US,D,20220210,000000,66.4499,68.2801,65.4493,65.8665,63083.702904076,0
+HCI.US,D,20220211,000000,65.6437,66.1,62.807,63.4969,77900.319020445,0
+HCI.US,D,20220214,000000,63.7207,63.7207,62.3557,63.0308,254580.12559332,0
+HCI.US,D,20220215,000000,64.2259,65.4971,63.5458,64.8854,67041.1455427,0
+HCI.US,D,20220216,000000,65.0701,65.119,63.3904,63.837,51479.502728396,0
+HCI.US,D,20220217,000000,63.319,63.4363,61.0913,61.4332,79774.143036819,0
+HCI.US,D,20220218,000000,60.8958,61.4429,60.0651,60.8078,78275.902534377,0
+HCI.US,D,20220222,000000,60.1921,61.4039,59.8404,60.4951,62492.184454341,0
+HCI.US,D,20220223,000000,61.3746,61.658,58.8829,59.0685,69157.512591232,0
+HCI.US,D,20220224,000000,57.4856,60.9886,56.9236,60.7981,76514.651233349,0
+HCI.US,D,20220225,000000,60.6906,62.7523,60.6906,62.7035,81236.564948015,0
+HCI.US,D,20220228,000000,62.6546,62.6546,60.2214,60.8372,107189.69277721,0
+HCI.US,D,20220301,000000,60.6319,60.6319,58.8633,59.1858,65276.824076708,0
+HCI.US,D,20220302,000000,59.3518,61.2183,59.3323,60.0944,158069.4899493,0
+HCI.US,D,20220303,000000,60.6808,61.2426,57.2999,57.6223,103400.08582329,0
+HCI.US,D,20220304,000000,56.7819,57.6615,56.225,57.0752,91917.668857846,0
+HCI.US,D,20220307,000000,56.1957,58.6581,56.1957,56.9382,84719.155405537,0
+HCI.US,D,20220308,000000,56.8503,59.4984,56.1957,58.2672,282305.76199509,0
+HCI.US,D,20220309,000000,61.0521,66.9834,61.0521,62.7816,223702.45316184,0
+HCI.US,D,20220310,000000,62.0195,65.6643,61.4332,62.5374,107539.69158311,0
+HCI.US,D,20220311,000000,62.7719,65.4884,62.254,65.3808,101984.73977488,0
+HCI.US,D,20220314,000000,67.9019,69.4849,65.6544,65.9672,416836.29716523,0
+HCI.US,D,20220315,000000,66.8661,69.9441,66.4655,68.2146,112853.12374751,0
+HCI.US,D,20220316,000000,68.7325,70.2275,67.9996,69.5826,87725.870293636,0
+HCI.US,D,20220317,000000,68.8595,70.4522,68.4491,68.7032,56284.310897089,0
+HCI.US,D,20220318,000000,68.1462,68.6446,66.5633,67.4524,170237.57709004,0
+HCI.US,D,20220321,000000,67.9213,68.8643,66.2994,66.5535,47796.32815989,0
+HCI.US,D,20220322,000000,67.3351,68.4002,67.042,67.3645,55582.266508649,0
+HCI.US,D,20220323,000000,67.0616,67.8139,65.5958,66.4459,69388.798351855,0
+HCI.US,D,20220324,000000,66.2798,68.2732,66.2798,68.1951,41170.912167532,0
+HCI.US,D,20220325,000000,67.8432,71.0287,66.959,70.931,139337.39011549,0
+HCI.US,D,20220328,000000,71.1851,72.2307,69.0745,69.2797,76272.108201192,0
+HCI.US,D,20220329,000000,70.1493,70.3155,68.1365,69.2601,70324.175277561,0
+HCI.US,D,20220330,000000,69.1722,69.9148,67.2374,67.5208,52493.680554843,0
+HCI.US,D,20220331,000000,67.1886,68.4491,66.358,66.6218,39951.033288493,0
+HCI.US,D,20220401,000000,67.0029,68.9572,66.9443,68.283,44127.481027884,0
+HCI.US,D,20220404,000000,67.765,68.1608,65.6447,66.6609,58892.927728186,0
+HCI.US,D,20220405,000000,66.5046,67.8432,66.2114,66.2603,58398.631168978,0
+HCI.US,D,20220406,000000,67.0713,67.0713,65.4297,65.8792,63829.752990334,0
+HCI.US,D,20220407,000000,65.8792,66.6805,64.6969,66.0747,42755.117288966,0
+HCI.US,D,20220408,000000,65.8889,66.8515,65.5861,65.8303,95781.983159229,0
+HCI.US,D,20220411,000000,66.1039,67.169,65.6643,66.0551,75239.509384958,0
+HCI.US,D,20220412,000000,66.4362,67.2765,63.8858,64.1203,63236.187763956,0
+HCI.US,D,20220413,000000,63.9248,65.3109,63.9248,64.7848,47489.311663487,0
+HCI.US,D,20220414,000000,64.8826,66.1724,64.4429,65.9672,80996.0686925,0
+HCI.US,D,20220418,000000,65.2441,66.8857,64.9705,65.2245,79424.144230921,0
+HCI.US,D,20220419,000000,65.5665,66.0844,64.5699,64.7164,54002.154940499,0
+HCI.US,D,20220420,000000,64.951,65.7326,63.1823,63.8956,58902.138223078,0
+HCI.US,D,20220421,000000,64.4916,64.4916,62.5862,62.9282,97167.650946323,0
+HCI.US,D,20220422,000000,62.9185,63.2165,61.2769,61.9316,59940.87736924,0
+HCI.US,D,20220425,000000,61.5602,63.6708,61.2915,63.6318,74504.716570236,0
+HCI.US,D,20220426,000000,62.7426,64.3255,62.7426,63.1237,40227.348135255,0
+HCI.US,D,20220427,000000,63.0552,65.7326,63.0406,63.7978,48296.765049026,0
+HCI.US,D,20220428,000000,64.0421,64.4819,61.6873,64.0519,65739.395597954,0
+HCI.US,D,20220429,000000,64.6871,65.3711,62.4885,62.6253,59950.08786413,0
+HCI.US,D,20220502,000000,62.6253,64.5405,61.7117,63.2213,124270.04386039,0
+HCI.US,D,20220503,000000,63.6806,64.4916,63.0064,63.5536,63614.841442852,0
+HCI.US,D,20220504,000000,64.3549,67.0127,63.4266,66.4362,64711.913723329,0
+HCI.US,D,20220505,000000,66.4264,69.0549,64.7067,67.7357,249782.48114288,0
+HCI.US,D,20220506,000000,66.954,68.9572,66.3677,68.9572,47494.428605095,0
+HCI.US,D,20220509,000000,68.586,69.9538,67.4426,69.2406,68711.315283128,0
+HCI.US,D,20220510,000000,69.866,69.866,62.7915,64.1105,107148.75724436,0
+HCI.US,D,20220511,000000,64.824,66.6952,64.1789,64.6675,76925.029950207,0
+HCI.US,D,20220512,000000,63.8564,65.9867,63.4167,63.4266,74046.238602275,0
+HCI.US,D,20220513,000000,63.5145,65.1952,62.8402,63.5145,57706.820663752,0
+HCI.US,D,20220516,000000,63.6128,64.3502,62.846,63.426,36884.788687659,0
+HCI.US,D,20220517,000000,63.9569,65.3531,63.5931,65.2548,46317.286420717,0
+HCI.US,D,20220518,000000,64.3011,65.0188,62.433,63.3473,72482.957833339,0
+HCI.US,D,20220519,000000,62.4723,66.3756,58.8738,64.9402,1517457.3954405,0
+HCI.US,D,20220520,000000,65.9725,67.3096,62.3642,63.5243,142667.29103042,0
+HCI.US,D,20220523,000000,64.5665,66.7099,63.7505,65.5203,116065.28777312,0
+HCI.US,D,20220524,000000,64.0454,66.1101,64.0454,65.2941,95156.957398042,0
+HCI.US,D,20220525,000000,65.3826,65.9921,63.5243,64.5567,113537.81776377,0
+HCI.US,D,20220526,000000,65.4613,66.7492,65.3826,66.4739,71916.438398649,0
+HCI.US,D,20220527,000000,66.6607,68.9024,66.6607,67.8799,85229.136568586,0
+HCI.US,D,20220531,000000,67.6046,67.8848,66.6411,66.8279,87262.300572078,0
+HCI.US,D,20220601,000000,67.231,68.5288,66.8033,67.8996,70662.365754174,0
+HCI.US,D,20220602,000000,67.9881,68.5288,65.4711,66.1691,61449.559579272,0
+HCI.US,D,20220603,000000,65.9725,66.4051,64.9795,66.2871,94766.394627986,0
+HCI.US,D,20220606,000000,66.8574,67.5653,65.5448,65.6873,94355.490046991,0
+HCI.US,D,20220607,000000,65.6775,65.6775,64.3011,65.5301,88835.739648316,0
+HCI.US,D,20220608,000000,65.363,65.943,63.9864,64.8123,46044.706154116,0
+HCI.US,D,20220609,000000,64.9598,64.9598,63.19,63.3965,41538.99503082,0
+HCI.US,D,20220610,000000,62.5608,63.5735,62.3901,63.131,90289.162040007,0
+HCI.US,D,20220613,000000,62.4822,63.8783,62.2364,62.6297,61692.64422001,0
+HCI.US,D,20220614,000000,63.0524,63.0524,61.5973,62.1577,141903.4560296,0
+HCI.US,D,20220615,000000,62.5313,63.4948,60.3781,60.5944,92907.153108035,0
+HCI.US,D,20220616,000000,59.7096,61.7448,59.0016,61.1352,75601.3574505,0
+HCI.US,D,20220617,000000,61.3613,62.1675,60.3977,61.0368,112808.56384156,0
+HCI.US,D,20220621,000000,61.0368,61.7251,60.5354,61.3908,66655.028998917,0
+HCI.US,D,20220622,000000,60.8598,62.4035,60.8598,62.2069,57609.025673726,0
+HCI.US,D,20220623,000000,62.8558,64.4584,62.8558,64.2126,74852.778807894,0
+HCI.US,D,20220624,000000,64.1241,66.0118,64.1241,64.7042,305610.28211566,0
+HCI.US,D,20220627,000000,64.891,65.5203,64.0356,65.4219,68188.801543822,0
+HCI.US,D,20220628,000000,65.3433,67.2703,65.3433,65.7463,59326.891607642,0
+HCI.US,D,20220629,000000,66.2379,66.2379,64.3896,65.3924,44053.242863051,0
+HCI.US,D,20220630,000000,64.7927,67.5751,64.7927,66.6214,44561.788136561,0
+HCI.US,D,20220701,000000,66.3264,68.2339,65.8496,67.9782,63971.94413588,0
+HCI.US,D,20220705,000000,67.1523,67.9291,65.127,67.8209,68753.286797418,0
+HCI.US,D,20220706,000000,67.7029,68.4698,66.7689,67.4571,51608.191446312,0
+HCI.US,D,20220707,000000,67.7423,68.6172,67.0933,68.3912,51224.748310085,0
+HCI.US,D,20220708,000000,68.2241,68.6467,67.8209,68.4502,38040.203549073,0
+HCI.US,D,20220711,000000,68.0077,68.0077,66.818,67.1523,63114.536804742,0
+HCI.US,D,20220712,000000,67.2998,68.0471,66.2331,67.349,94270.054441041,0
+HCI.US,D,20220713,000000,66.7885,67.3588,65.2351,65.9331,60088.69242736,0
+HCI.US,D,20220714,000000,65.4121,65.4121,63.5145,64.773,53907.833173123,0
+HCI.US,D,20220715,000000,65.6186,66.2626,64.4387,65.4908,34376.643398709,0
+HCI.US,D,20220718,000000,66.3068,66.4346,64.827,65.2056,42302.830031631,0
+HCI.US,D,20220719,000000,65.3924,66.3168,65.1171,65.2351,39053.225733905,0
+HCI.US,D,20220720,000000,65.707,65.9626,64.6992,64.8615,61536.012275768,0
+HCI.US,D,20220721,000000,65.3236,65.4023,63.9896,64.891,43149.049366751,0
+HCI.US,D,20220722,000000,64.9303,65.9921,64.3207,65.9626,36220.628560455,0
+HCI.US,D,20220725,000000,66.0216,67.2949,64.2913,66.8574,145872.14334407,0
+HCI.US,D,20220726,000000,66.4444,67.285,66.0904,67.0442,43790.833501921,0
+HCI.US,D,20220727,000000,67.054,68.283,66.9312,67.6243,49619.779426889,0
+HCI.US,D,20220728,000000,67.5161,67.5161,64.9402,65.6186,56372.243568551,0
+HCI.US,D,20220729,000000,65.0483,67.467,65.0483,67.3195,36347.764878833,0
+HCI.US,D,20220801,000000,66.8279,67.0442,65.4809,66.5526,48272.134452088,0
+HCI.US,D,20220802,000000,66.3756,68.1454,66.2379,67.408,30024.512948013,0
+HCI.US,D,20220803,000000,67.3391,68.2929,66.6607,68.1159,28110.348538523,0
+HCI.US,D,20220804,000000,67.7914,69.571,67.3293,69.5513,170270.11138597,0
+HCI.US,D,20220805,000000,69.0597,71.2817,68.4305,70.9573,101328.66283735,0
+HCI.US,D,20220808,000000,70.7607,71.9306,70.3084,70.6427,79097.097660606,0
+HCI.US,D,20220809,000000,66.5329,67.8504,54.9902,59.3556,676536.08497981,0
+HCI.US,D,20220810,000000,59.6506,59.975,57.4481,57.4776,164514.39598038,0
+HCI.US,D,20220811,000000,57.8709,59.5424,57.0746,57.1533,90273.905681802,0
+HCI.US,D,20220812,000000,57.1533,58.9967,56.4552,56.7993,75866.818083272,0
+HCI.US,D,20220815,000000,57.5858,59.1295,57.5071,57.7628,91537.1321412,0
+HCI.US,D,20220816,000000,58.1364,59.0115,57.2909,57.6743,76253.312491139,0
+HCI.US,D,20220817,000000,57.5563,59.0508,56.4104,58.1069,83423.800847626,0
+HCI.US,D,20220818,000000,57.4239,57.998,55.8549,56.038,78428.406227714,0
+HCI.US,D,20220819,000000,55.3748,55.553,52.3754,52.9595,97350.587651942,0
+HCI.US,D,20220822,000000,52.118,52.6229,50.851,51.2271,85408.934423828,0
+HCI.US,D,20220823,000000,50.851,51.002,49.4354,50.2669,84019.900231403,0
+HCI.US,D,20220824,000000,50.3758,50.4154,49.3646,50.0789,50928.559837756,0
+HCI.US,D,20220825,000000,50.752,50.752,49.7373,50.4649,55451.255168291,0
+HCI.US,D,20220826,000000,50.9104,50.9104,47.515,47.6932,140561.16841324,0
+HCI.US,D,20220829,000000,47.515,47.7625,45.5154,45.6144,119150.84792287,0
+HCI.US,D,20220830,000000,46.1985,46.347,44.4513,46.1886,166870.9913278,0
+HCI.US,D,20220831,000000,46.7726,48.396,46.3766,47.3072,167328.61495629,0
+HCI.US,D,20220901,000000,47.6041,47.9803,46.6439,47.713,129061.98571333,0
+HCI.US,D,20220902,000000,47.5942,48.2278,46.8122,46.9904,118601.29548602,0
+HCI.US,D,20220906,000000,47.0498,47.0597,46.1688,46.832,132374.45343476,0
+HCI.US,D,20220907,000000,47.129,49.4156,47.0498,48.0496,108086.05409769,0
+HCI.US,D,20220908,000000,47.9605,48.1882,47.2775,47.9011,76965.626947255,0
+HCI.US,D,20220909,000000,48.1684,48.5,47.5853,47.8219,65371.484818919,0
+HCI.US,D,20220912,000000,48.01,48.2179,47.4556,47.7427,56087.685380093,0
+HCI.US,D,20220913,000000,47.0201,47.4952,46.5449,47.3962,62243.884920921,0
+HCI.US,D,20220914,000000,47.2676,48.8316,46.7627,48.792,77853.598623722,0
+HCI.US,D,20220915,000000,48.3762,50.7025,48.01,50.1779,100394.34039505,0
+HCI.US,D,20220916,000000,49.9502,51.9795,49.7324,50.4748,378829.52743837,0
+HCI.US,D,20220919,000000,49.9601,50.8708,49.1484,50.7916,61781.210259008,0
+HCI.US,D,20220920,000000,50.168,50.257,47.3566,47.5348,104269.49324025,0
+HCI.US,D,20220921,000000,47.3467,48.5366,47.317,47.6437,67480.796378035,0
+HCI.US,D,20220922,000000,47.8615,47.8615,46.3643,46.9508,66865.580506626,0
+HCI.US,D,20220923,000000,46.5251,46.5944,43.1865,44.0009,131373.33860953,0
+HCI.US,D,20220926,000000,43.5158,43.991,42.523,43.1496,129115.52666766,0
+HCI.US,D,20220927,000000,43.3773,43.3921,40.5759,41.3084,82155.058690155,0
+HCI.US,D,20220928,000000,41.2292,41.7538,40.5958,41.2787,167050.8081178,0
+HCI.US,D,20220929,000000,40.9421,40.9421,39.1108,40.1205,97186.934168907,0
+HCI.US,D,20220930,000000,40.3284,40.3284,38.7346,38.8039,137624.49757878,0
+HCI.US,D,20221003,000000,39.3979,39.3979,38.0021,38.0813,92265.207197638,0
+HCI.US,D,20221004,000000,38.0714,40.3383,38.0714,39.5266,114621.08114554,0
+HCI.US,D,20221005,000000,39.4474,39.4474,38.408,38.6753,66187.731820723,0
+HCI.US,D,20221006,000000,38.5763,38.6555,35.27,35.3195,134048.36591247,0
+HCI.US,D,20221007,000000,35.0918,35.2106,32.0528,32.9141,170843.12401479,0
+HCI.US,D,20221010,000000,32.6666,37.8536,32.5577,36.5371,384623.06277914,0
+HCI.US,D,20221011,000000,36.1906,37.2101,34.9037,35.2205,226312.56290342,0
+HCI.US,D,20221012,000000,35.7254,36.547,35.2601,36.1807,65012.861445602,0
+HCI.US,D,20221013,000000,36.0421,37.6062,35.9284,37.1706,139232.74662194,0
+HCI.US,D,20221014,000000,37.2894,38.8633,35.8248,36.6262,188239.89334407,0
+HCI.US,D,20221017,000000,37.1013,38.6357,37.1013,38.3387,133648.32406505,0
+HCI.US,D,20221018,000000,38.6555,39.3484,36.1411,36.6064,123290.67491964,0
+HCI.US,D,20221019,000000,35.953,36.7648,33.5674,33.706,121932.95713447,0
+HCI.US,D,20221020,000000,33.4684,33.4684,30.5878,30.6472,147138.62414188,0
+HCI.US,D,20221021,000000,31.0827,31.0827,28.7961,28.9545,137482.05843614,0
+HCI.US,D,20221024,000000,28.9149,29.5378,27.3706,28.1428,138418.52003351,0
+HCI.US,D,20221025,000000,28.3407,32.2211,27.6874,31.9143,337935.35060669,0
+HCI.US,D,20221026,000000,32.4983,33.6862,31.0827,32.9438,246207.57336569,0
+HCI.US,D,20221027,000000,33.2308,35.7254,33.2308,33.9435,182503.93978436,0
+HCI.US,D,20221028,000000,34.3494,35.3393,33.8149,34.7454,161712.87599215,0
+HCI.US,D,20221031,000000,34.9334,36.834,34.8691,36.2698,101200.48533,0
+HCI.US,D,20221101,000000,36.1906,37.5666,35.8046,37.3191,81359.01582206,0
+HCI.US,D,20221102,000000,37.032,38.0095,36.4084,36.7153,173155.48711767,0
+HCI.US,D,20221103,000000,36.5767,37.3587,35.6858,36.3292,161442.14060046,0
+HCI.US,D,20221104,000000,36.4876,36.8786,34.5672,35.3393,106854.61214818,0
+HCI.US,D,20221107,000000,35.6858,35.6858,32.6963,35.369,205135.60015738,0
+HCI.US,D,20221108,000000,35.4482,35.8738,33.2754,34.2504,150761.22531573,0
+HCI.US,D,20221109,000000,34.5078,39.9324,32.9042,37.0221,518688.60220526,0
+HCI.US,D,20221110,000000,38.2397,41.1302,37.9625,41.0906,216813.5894406,0
+HCI.US,D,20221111,000000,41.1896,42.9021,40.9174,42.2191,159738.93212887,0
+HCI.US,D,20221114,000000,41.9419,43.0605,41.6237,42.7734,175653.72825067,0
+HCI.US,D,20221115,000000,43.2486,43.2486,40.7936,41.6944,121721.82393722,0
+HCI.US,D,20221116,000000,41.1698,41.1698,39.0613,39.19,130244.93774194,0
+HCI.US,D,20221117,000000,38.81,39.21,37.84,38.44,89824,0
+HCI.US,D,20221118,000000,39.25,39.25,37.2,37.7,62487,0
+HCI.US,D,20221121,000000,37.34,38.1,36.82,37.72,65653,0
+HCI.US,D,20221122,000000,38.12,39.05,37.385,38.81,79236,0
+HCI.US,D,20221123,000000,38.81,39.09,38.07,38.51,38569,0
+HCI.US,D,20221125,000000,38.1,38.64,37.98,37.98,25479,0
+HCI.US,D,20221128,000000,37.91,37.91,35.6601,36.46,80663,0
+HCI.US,D,20221129,000000,36.09,37.41,35,36.81,183193,0
+HCI.US,D,20221130,000000,37.06,37.59,35.63,37.42,406176,0
+HCI.US,D,20221201,000000,37.21,38.4,37.2,37.96,234906,0
+HCI.US,D,20221202,000000,37.31,38.37,37.12,37.86,99040,0
+HCI.US,D,20221205,000000,37.71,37.71,35.99,37.13,108053,0
+HCI.US,D,20221206,000000,37.47,38.47,36,37.89,154775,0
+HCI.US,D,20221207,000000,37.5,38.125,35.88,36.12,166920,0
+HCI.US,D,20221208,000000,36.29,38,35.82,37.74,68344,0
+HCI.US,D,20221209,000000,37.99,38.81,34.09,34.61,178318,0
+HCI.US,D,20221212,000000,34.43,35.275,33.35,34.82,191034,0
+HCI.US,D,20221213,000000,36.06,36.86,34.52,34.68,195886,0
+HCI.US,D,20221214,000000,34.8,35.8023,33.47,34.84,319430,0
+HCI.US,D,20221215,000000,34.22,35.185,32.8,34.02,175953,0
+HCI.US,D,20221216,000000,33.45,34.2,32.42,33.04,572845,0
+HCI.US,D,20221219,000000,33.14,34.92,32.59,34.82,150590,0
+HCI.US,D,20221220,000000,34.5,36.67,34.43,36.49,167745,0
+HCI.US,D,20221221,000000,36.49,37.39,36.49,37.15,115400,0
+HCI.US,D,20221222,000000,36.57,38.75,36.53,38.64,78231,0
+HCI.US,D,20221223,000000,38.98,40.47,38.94,39.56,119281,0
+HCI.US,D,20221227,000000,39.9,40.075,38.7509,39.34,109128,0
+HCI.US,D,20221228,000000,39.47,40.205,38.065,38.5,102095,0
+HCI.US,D,20221229,000000,38.91,41.27,38.91,41.22,99234,0
+HCI.US,D,20221230,000000,40.41,41.11,38.74,39.59,85929,0
+HCI.US,D,20230103,000000,39.63,40.59,39.01,39.62,146281,0
+HCI.US,D,20230104,000000,40.27,40.97,39.93,40.28,91628,0
+HCI.US,D,20230105,000000,39.67,39.8545,38.71,38.97,105884,0
+HCI.US,D,20230106,000000,39.45,40.21,38.49,39.73,46920,0
+HCI.US,D,20230109,000000,40.12,40.97,39.75,39.9,41417,0
+HCI.US,D,20230110,000000,40.27,41.44,39.267,41.16,188269,0
+HCI.US,D,20230111,000000,41.31,42.07,40.03,41.2,183045,0
+HCI.US,D,20230112,000000,41.78,43.065,40.88,42.64,186709,0
+HCI.US,D,20230113,000000,42.25,44.08,41.67,43.19,253871,0
+HCI.US,D,20230117,000000,42.87,45.43,41.87,45.35,316424,0
+HCI.US,D,20230118,000000,45.71,46.99,45.05,46.5,340154,0
+HCI.US,D,20230119,000000,47.36,48.01,46,46.49,234474,0
+HCI.US,D,20230120,000000,46.87,47.04,45,47,153949,0
+HCI.US,D,20230123,000000,46.75,49.42,46.75,49,106003,0
+HCI.US,D,20230124,000000,49.32,50.21,48.9,50,62016,0
+HCI.US,D,20230125,000000,49.75,50.02,48.61,49.97,97378,0
+HCI.US,D,20230126,000000,50.45,51.19,49.8,50.43,53451,0
+HCI.US,D,20230127,000000,50.32,50.77,49.8564,50.49,30532,0
+HCI.US,D,20230130,000000,50.19,51.585,49.04,49.39,38668,0
+HCI.US,D,20230131,000000,49.6,50.54,49.6,50.21,74133,0
+HCI.US,D,20230201,000000,50.47,50.69,49.33,49.93,92270,0
+HCI.US,D,20230202,000000,50.6,51.48,50.19,51.44,75972,0
+HCI.US,D,20230203,000000,51.14,51.98,50.21,50.46,81353,0
+HCI.US,D,20230206,000000,50.48,51.2,48.725,49.75,64987,0
+HCI.US,D,20230207,000000,49.25,50.55,48.695,50.42,69271,0
+HCI.US,D,20230208,000000,50.2,50.6,48.23,48.31,77515,0
+HCI.US,D,20230209,000000,48.78,49.415,48.41,48.71,149030,0
+HCI.US,D,20230210,000000,48.81,49.61,48.25,49.33,68230,0
+HCI.US,D,20230213,000000,49.49,50.42,48.675,49.73,68726,0
+HCI.US,D,20230214,000000,50.38,50.41,48.82,49.08,70496,0
+HCI.US,D,20230215,000000,48.74,51.46,48.565,51.34,82926,0
+HCI.US,D,20230216,000000,49.7,50.5,49.285,50.21,70662,0
+HCI.US,D,20230217,000000,50.33,52.44,49.9,52.4,70444,0
+HCI.US,D,20230221,000000,51.34,51.9,50.05,50.66,123984,0
+HCI.US,D,20230222,000000,50.67,51.45,49.69,50.01,68336,0
+HCI.US,D,20230223,000000,50.12,50.8,48.52,49.87,95075,0
+HCI.US,D,20230224,000000,49.08,51.88,48.9,51.76,102214,0
+HCI.US,D,20230227,000000,51.92,54.59,51.72,53.49,143260,0
+HCI.US,D,20230228,000000,53.37,54.45,52.43,52.5,177003,0
+HCI.US,D,20230301,000000,52.51,52.94,51.72,52.72,122257,0
+HCI.US,D,20230302,000000,52.22,53.67,51.63,53.56,71087,0
+HCI.US,D,20230303,000000,53.92,54.9,53.11,54.88,118453,0
+HCI.US,D,20230306,000000,55,55.5299,54.36,55.36,160055,0
+HCI.US,D,20230307,000000,55.14,55.555,54.65,55.3,76029,0
+HCI.US,D,20230308,000000,55.79,56.19,54.32,54.56,120080,0
+HCI.US,D,20230309,000000,54.49,55.05,52.435,52.69,109289,0
+HCI.US,D,20230310,000000,55.11,59.79,53.54,58.17,211722,0
+HCI.US,D,20230313,000000,57.08,58.545,54.78,55.55,259625,0
+HCI.US,D,20230314,000000,57.18,58.99,56.4887,58.46,143727,0
+HCI.US,D,20230315,000000,56.84,58.335,53.425,54.83,198220,0
+HCI.US,D,20230316,000000,54.18,57.17,53.45,55.98,130721,0
+HCI.US,D,20230317,000000,55.43,55.8,53.08,53.2,242696,0
+HCI.US,D,20230320,000000,54.25,56.11,53.485,54.78,134681,0
+HCI.US,D,20230321,000000,55.66,56.15,54.74,55.73,83519,0
+HCI.US,D,20230322,000000,55.62,56.32,53.69,53.69,90136,0
+HCI.US,D,20230323,000000,53.81,54.62,52.845,53.31,61975,0
+HCI.US,D,20230324,000000,53.31,55.1,53.11,54.21,58620,0
+HCI.US,D,20230327,000000,54.89,55.32,54.15,54.97,58247,0
+HCI.US,D,20230328,000000,54.94,55.725,54.36,54.36,55306,0
+HCI.US,D,20230329,000000,54.61,55.01,52.86,53.09,50985,0
+HCI.US,D,20230330,000000,53.43,53.67,52,52.2,48172,0
+HCI.US,D,20230331,000000,52.52,53.93,52.52,53.6,75562,0
+HCI.US,D,20230403,000000,53.56,54.22,52.81,53.44,64404,0
+HCI.US,D,20230404,000000,53.66,54.165,51.2,52.03,58195,0
+HCI.US,D,20230405,000000,51.92,52.265,51.4,51.88,37059,0
+HCI.US,D,20230406,000000,51.88,52.435,51.2,51.28,57609,0
+HCI.US,D,20230410,000000,51.03,52,50.95,51.46,58189,0
+HCI.US,D,20230411,000000,51.55,52.24,51.3,51.42,79433,0
+HCI.US,D,20230412,000000,51.67,52.06,50.7,50.83,43907,0
+HCI.US,D,20230413,000000,50.98,53.22,50.98,52.43,59451,0
+HCI.US,D,20230414,000000,52.68,52.68,48.46,49.59,97911,0
+HCI.US,D,20230417,000000,49.65,51.25,49.65,51,50710,0
+HCI.US,D,20230418,000000,50.97,51.87,50.64,51.78,36629,0
+HCI.US,D,20230419,000000,51.74,53.15,51.74,52.95,35919,0
+HCI.US,D,20230420,000000,52.92,55.03,52.92,54.89,36759,0
+HCI.US,D,20230421,000000,54.76,54.76,53.37,54.57,38756,0
+HCI.US,D,20230424,000000,54.44,54.795,53.6,53.72,26312,0
+HCI.US,D,20230425,000000,52.95,53.31,52.75,53.25,24211,0
+HCI.US,D,20230426,000000,52.87,53.17,51.485,51.88,28785,0
+HCI.US,D,20230427,000000,51.79,52.64,51.24,51.24,84252,0
+HCI.US,D,20230428,000000,51.33,51.9,50.46,50.66,49804,0
+HCI.US,D,20230501,000000,50.61,51.62,50.53,50.59,53663,0
+HCI.US,D,20230502,000000,50.49,50.49,49.02,49.3,70387,0
+HCI.US,D,20230503,000000,49.56,50.29,49.0601,49.08,62150,0
+HCI.US,D,20230504,000000,48.96,49.17,48.08,48.14,49608,0
+HCI.US,D,20230505,000000,49.19,50.12,49.18,49.72,46081,0
+HCI.US,D,20230508,000000,49.75,51.325,49.53,50.93,39007,0
+HCI.US,D,20230509,000000,50.48,51.89,49.32,50.48,40288,0
+HCI.US,D,20230510,000000,55,60.8,53.87,60,166041,0
+HCI.US,D,20230511,000000,59.08,60,54.4,55.31,209381,0
+HCI.US,D,20230512,000000,55.21,57.22,55.21,56.69,47322,0
+HCI.US,D,20230515,000000,57.28,57.28,55.835,56.68,46393,0
+HCI.US,D,20230516,000000,56.66,57.3,56.34,56.47,40124,0
+HCI.US,D,20230517,000000,57.25,58.54,56.32,57.01,76355,0
+HCI.US,D,20230518,000000,56.8,57.35,56.03,56.44,43506,0
+HCI.US,D,20230519,000000,57.6,57.6,55.62,55.66,51940,0
+HCI.US,D,20230522,000000,56.54,57.16,55.75,56.2,60764,0
+HCI.US,D,20230523,000000,56.28,57.099,56.25,56.74,64382,0
+HCI.US,D,20230524,000000,56.21,56.45,54.69,56.08,73742,0
+HCI.US,D,20230525,000000,55.83,55.8999,54.31,55.35,45004,0
+HCI.US,D,20230526,000000,55.4,56.73,54.65,54.72,40856,0
+HCI.US,D,20230530,000000,54.74,54.985,53.07,53.23,52374,0
+HCI.US,D,20230531,000000,53.29,53.29,52.36,52.89,62405,0
+HCI.US,D,20230601,000000,53.1,54.62,52.42,53.39,110118,0
+HCI.US,D,20230602,000000,53.91,55.23,52.6184,54.97,52099,0
+HCI.US,D,20230605,000000,54.43,55.54,53.25,54.91,59886,0
+HCI.US,D,20230606,000000,54.84,57.19,54.84,56.13,114414,0
+HCI.US,D,20230607,000000,56.31,58.1,56.31,58.03,88312,0
+HCI.US,D,20230608,000000,57.79,58.7,56.91,58.65,77094,0
+HCI.US,D,20230609,000000,58.65,59,57.83,58.49,47966,0
+HCI.US,D,20230612,000000,58.4,58.55,56.75,56.75,47052,0
+HCI.US,D,20230613,000000,56.94,58.35,56.405,57.71,75901,0
+HCI.US,D,20230614,000000,57.68,58.4,57.23,58.33,74514,0
+HCI.US,D,20230615,000000,58.1,58.78,56.88,58.78,92391,0
+HCI.US,D,20230616,000000,59.43,59.43,57.51,57.72,132479,0
+HCI.US,D,20230620,000000,57.72,58.61,57.2994,57.97,56708,0
+HCI.US,D,20230621,000000,57.78,60.57,57.2,60.18,115531,0
+HCI.US,D,20230622,000000,60.27,61.98,59.41,60.75,95002,0
+HCI.US,D,20230623,000000,60.27,60.28,58.66,58.92,104959,0
+HCI.US,D,20230626,000000,58.78,59.34,58.4,58.54,39229,0
+HCI.US,D,20230627,000000,58.89,60.64,58.38,60.5,47313,0
+HCI.US,D,20230628,000000,60.31,62.04,59.6,61.83,58663,0
+HCI.US,D,20230629,000000,62.07,63.495,61.99,63.12,63999,0
+HCI.US,D,20230630,000000,63.58,63.995,60.375,61.78,104215,0
+HCI.US,D,20230703,000000,61.27,62.47,61.27,62,32435,0
+HCI.US,D,20230705,000000,61.23,61.47,58.336,58.75,65944,0
+HCI.US,D,20230706,000000,58.5,59.19,56.66,58.28,66375,0
+HCI.US,D,20230707,000000,58.42,59.34,57.72,59.23,91545,0
+HCI.US,D,20230710,000000,58.96,59.805,57.6,58.55,84130,0
+HCI.US,D,20230711,000000,58.79,59.7,58.24,59.37,52856,0
+HCI.US,D,20230712,000000,59.84,61.26,59.38,60.52,38308,0
+HCI.US,D,20230713,000000,60.49,61.09,59.835,59.93,37666,0
+HCI.US,D,20230714,000000,60.17,60.17,58.66,58.88,42706,0
+HCI.US,D,20230717,000000,58.58,59.89,58.13,59.35,95059,0
+HCI.US,D,20230718,000000,59.19,59.93,57.85,57.98,43827,0
+HCI.US,D,20230719,000000,58.56,59.48,58.02,58.79,61106,0
+HCI.US,D,20230720,000000,58.91,59.75,58.84,59.14,35980,0
+HCI.US,D,20230721,000000,59.7,59.74,58.635,59.38,49382,0
+HCI.US,D,20230724,000000,59.53,60.6,59.07,60.53,57951,0
+HCI.US,D,20230725,000000,59.89,62.97,59.89,62.73,63851,0
+HCI.US,D,20230726,000000,62.6,63.8793,62.1,62.35,50629,0
+HCI.US,D,20230727,000000,62.54,62.95,60.28,60.89,82572,0
+HCI.US,D,20230728,000000,61.63,63.15,61.19,61.29,44480,0
+HCI.US,D,20230731,000000,61.52,63.12,61.52,62.81,56700,0
+HCI.US,D,20230801,000000,62.14,62.6,61.79,62.01,54249,0
+HCI.US,D,20230802,000000,61.46,62.05,60.69,60.93,69372,0
+HCI.US,D,20230803,000000,60.87,61.7,60.19,60.63,53740,0
+HCI.US,D,20230804,000000,60.45,60.965,59.82,59.9,70752,0
+HCI.US,D,20230807,000000,59.89,60.98,59.15,59.3,128914,0
+HCI.US,D,20230808,000000,59.15,61.32,59.15,60.54,87294,0
+HCI.US,D,20230809,000000,64.04,70,63.39,64.18,191742,0
+HCI.US,D,20230810,000000,64.3,64.865,60.51,62.31,78906,0
+HCI.US,D,20230811,000000,61.81,62.35,58.38,58.64,114514,0
+HCI.US,D,20230814,000000,58.65,58.65,56.1,58.6,87100,0
+HCI.US,D,20230815,000000,58.21,59.71,56.97,59.07,79523,0
+HCI.US,D,20230816,000000,58.69,59.075,57.71,58.05,78045,0
+HCI.US,D,20230817,000000,57.88,58.02,56.02,56.11,83178,0
+HCI.US,D,20230818,000000,55.39,57.37,55.36,56.75,51008,0
+HCI.US,D,20230821,000000,56.56,56.56,55.46,55.82,50569,0
+HCI.US,D,20230822,000000,56.02,56.8,55.13,56.58,73982,0
+HCI.US,D,20230823,000000,56.5,57.45,56.5,57.25,38402,0
+HCI.US,D,20230824,000000,57.02,57.82,56.04,56.58,48847,0
+HCI.US,D,20230825,000000,56.64,56.91,55.34,55.63,69026,0
+HCI.US,D,20230828,000000,55.63,55.63,48.84,51.06,298353,0
+HCI.US,D,20230829,000000,51,53.55,51,53.32,73374,0
+HCI.US,D,20230830,000000,53,54.515,53,54.04,72335,0
+HCI.US,D,20230831,000000,54.39,54.39,53.15,53.28,50647,0
+HCI.US,D,20230901,000000,53.6,54.14,52.69,52.77,78997,0
+HCI.US,D,20230905,000000,51.66,51.99,50.64,51.1,98591,0
+HCI.US,D,20230906,000000,51.25,51.7,49.61,49.92,67862,0
+HCI.US,D,20230907,000000,50.35,52.14,49.9599,51.93,82232,0
+HCI.US,D,20230908,000000,52.23,53.64,52.05,52.93,59913,0
+HCI.US,D,20230911,000000,53.27,53.7207,51.95,52.01,50728,0
+HCI.US,D,20230912,000000,52.1,53.85,51.78,53.53,61247,0
+HCI.US,D,20230913,000000,53.64,54.8,52.915,54.65,58851,0
+HCI.US,D,20230914,000000,55.27,55.89,54.765,54.93,71889,0
+HCI.US,D,20230915,000000,54.63,54.97,51.46,52.41,320069,0
+HCI.US,D,20230918,000000,53.12,54.015,51.97,52.08,45929,0
+HCI.US,D,20230919,000000,52.36,53.48,52.36,53.07,65967,0
+HCI.US,D,20230920,000000,53.37,53.37,51.52,51.67,35928,0
+HCI.US,D,20230921,000000,51.38,51.74,50.47,50.62,38220,0
+HCI.US,D,20230922,000000,50.86,51.845,50.005,50.51,42311,0
+HCI.US,D,20230925,000000,50.3,52.45,50.3,52.32,50781,0
+HCI.US,D,20230926,000000,52.76,53.88,51.97,53.69,55693,0
+HCI.US,D,20230927,000000,53.83,53.99,52.01,52.52,43451,0
+HCI.US,D,20230928,000000,52.66,53.71,52.29,53.59,49096,0
+HCI.US,D,20230929,000000,53.64,54.36,53.12,54.29,63198,0
+HCI.US,D,20231002,000000,53.94,54.6999,52.94,54.1,56650,0
+HCI.US,D,20231003,000000,53.4,53.4,52.075,53,66313,0
+HCI.US,D,20231004,000000,52.85,54.1725,52.225,53.82,54428,0
+HCI.US,D,20231005,000000,53.65,54.19,53.3625,54.11,48762,0
+HCI.US,D,20231006,000000,53.75,55.51,53.75,55.21,32811,0
+HCI.US,D,20231009,000000,54.47,55.69,53.785,55.41,47210,0
+HCI.US,D,20231010,000000,55.77,56.89,55.35,56.3,91937,0
+HCI.US,D,20231011,000000,56.12,58.02,56.12,57.88,66060,0
+HCI.US,D,20231012,000000,56.3725,58.02,53.8,57.82,43184,0
+HCI.US,D,20231013,000000,57.69,59.1492,57.69,59,66734,0
+HCI.US,D,20231016,000000,59.28,59.99,58.94,59.35,68888,0
+HCI.US,D,20231017,000000,59.08,60.63,59.08,59.89,85441,0
+HCI.US,D,20231018,000000,59.97,60.3,59.14,59.21,86316,0
+HCI.US,D,20231019,000000,59.18,59.18,57.135,57.69,65781,0
+HCI.US,D,20231020,000000,57.81,58.16,56.375,57.8,70484,0
+HCI.US,D,20231023,000000,57.42,58.265,57.23,58.15,55386,0
+HCI.US,D,20231024,000000,59,59.22,58.25,58.63,40444,0
+HCI.US,D,20231025,000000,58.28,58.85,57.19,57.76,31329,0
+HCI.US,D,20231026,000000,58.06,58.96,56.79,56.79,44143,0
+HCI.US,D,20231027,000000,56.57,57.55,55.83,56.74,43209,0
+HCI.US,D,20231030,000000,57.01,58.25,56.82,57.3,37829,0
+HCI.US,D,20231031,000000,57.9,59.13,57.12,58.97,55502,0
+HCI.US,D,20231101,000000,59.3,61.7751,59.02,61.49,99240,0
+HCI.US,D,20231102,000000,61.72,63.22,61.25,62.2,147379,0
+HCI.US,D,20231103,000000,63.08,63.74,62.45,62.69,48682,0
+HCI.US,D,20231106,000000,61.2293,63,61.2293,62.56,35375,0
+HCI.US,D,20231107,000000,62.46,65.21,62.01,64.5,119961,0
+HCI.US,D,20231108,000000,69.61,79.39,69.61,78.38,743271,0
+HCI.US,D,20231109,000000,78.92,79.5,75.92,75.92,151651,0
+HCI.US,D,20231110,000000,76.23,76.315,74.5,75.7,190565,0
+HCI.US,D,20231113,000000,76.42,76.72,74.62,76.68,130083,0
+HCI.US,D,20231114,000000,78.79,79.42,77,79,97164,0
+HCI.US,D,20231115,000000,78.65,80.69,78.35,79.5,140068,0
+HCI.US,D,20231116,000000,80.5,82.5,78.83,81.35,230248,0
+HCI.US,D,20231117,000000,81.74,83.73,80.92,83.73,89885,0
+HCI.US,D,20231120,000000,83.74,84.9899,82.17,83.38,124451,0
+HCI.US,D,20231121,000000,83.3,86.07,82.6,85.02,104136,0
+HCI.US,D,20231122,000000,85.06,85.91,83.685,85.7,102013,0
+HCI.US,D,20231124,000000,86.18,87.8999,85.92,87.41,45750,0
+HCI.US,D,20231127,000000,87,87.53,84.67,87.25,117212,0
+HCI.US,D,20231128,000000,87.2,87.3028,85.3973,85.75,66834,0
+HCI.US,D,20231129,000000,85.75,86.4,82.98,83.79,109841,0
+HCI.US,D,20231130,000000,84.48,85.92,83.7006,84.77,91756,0
+HCI.US,D,20231201,000000,84.29,86.91,83.8168,85.91,141014,0
+HCI.US,D,20231204,000000,85.66,86.58,84.71,84.94,94939,0
+HCI.US,D,20231205,000000,84.39,86.11,83.3494,84.87,131404,0
+HCI.US,D,20231206,000000,85.34,86.34,84.45,86.29,174055,0
+HCI.US,D,20231207,000000,81.9,90.81,81.9,88.05,872378,0
+HCI.US,D,20231208,000000,88,88.765,86.64,88.4,237452,0
+HCI.US,D,20231211,000000,88.66,89.49,87.41,88.04,198098,0
+HCI.US,D,20231212,000000,88.05,88.27,86.93,87.16,127195,0
+HCI.US,D,20231213,000000,87.65,87.66,85.25,85.91,154589,0
+HCI.US,D,20231214,000000,86.46,88.41,85.59,88.38,119506,0
+HCI.US,D,20231215,000000,88.48,89.25,85.22,85.67,307983,0
+HCI.US,D,20231218,000000,86.3,86.4971,83.975,85.97,107064,0
+HCI.US,D,20231219,000000,87.05,87.625,86.1,87.26,106561,0
+HCI.US,D,20231220,000000,86.9,87.11,84.2023,85.06,115324,0
+HCI.US,D,20231221,000000,86.04,86.38,83.9676,84.7,60697,0
+HCI.US,D,20231222,000000,84.94,85.82,84.1,84.39,64616,0
+HCI.US,D,20231226,000000,84.33,85.51,83.99,85.18,55236,0
+HCI.US,D,20231227,000000,85.4068,87.1,85.14,87.04,65605,0
+HCI.US,D,20231228,000000,87.0564,87.81,86.14,86.14,44696,0
+HCI.US,D,20231229,000000,85.6,87.63,84.2017,87.4,172282,0
+HCI.US,D,20240102,000000,87.1,90,86.7,88.44,99118,0
+HCI.US,D,20240103,000000,88.2,93.69,87.775,93.18,218081,0
+HCI.US,D,20240104,000000,93.31,95.26,89.59,89.64,127044,0
+HCI.US,D,20240105,000000,89,92.6,88.765,89.46,98559,0
+HCI.US,D,20240108,000000,89.02,90.35,86.79,88.85,132900,0
+HCI.US,D,20240109,000000,88.46,88.8,87.43,87.84,109302,0
+HCI.US,D,20240110,000000,87.73,88.25,85.88,86.27,57616,0
+HCI.US,D,20240111,000000,85.01,85.81,83.2267,85.62,236846,0
+HCI.US,D,20240112,000000,87.03,88.155,85.88,85.88,72906,0
+HCI.US,D,20240116,000000,85.63,86.86,84.44,84.74,65652,0
+HCI.US,D,20240117,000000,83.46,88.365,81.35,88.23,89323,0
+HCI.US,D,20240118,000000,88.44,89.705,86.743,89.44,65135,0
+HCI.US,D,20240119,000000,90,90,88.21,88.37,44663,0
+HCI.US,D,20240122,000000,88.37,90.44,88.37,89.91,61706,0
+HCI.US,D,20240123,000000,89.07,95.99,88.23,94.93,248414,0
+HCI.US,D,20240124,000000,96,96,91.96,91.99,193288,0
+HCI.US,D,20240125,000000,93.15,93.15,90.92,91.16,53850,0
+HCI.US,D,20240126,000000,91.55,92.27,91.08,92.26,43845,0
+HCI.US,D,20240129,000000,92.03,92.78,90.85,92.12,85676,0
+HCI.US,D,20240130,000000,92.29,92.53,90.3,91.48,50477,0
+HCI.US,D,20240131,000000,91.68,91.93,89.64,89.67,109159,0
+HCI.US,D,20240201,000000,89.62,91.19,87.56,91.11,83263,0
+HCI.US,D,20240202,000000,91.04,91.96,90.165,90.87,35149,0
+HCI.US,D,20240205,000000,89.83,92.7,88.9801,91.54,62764,0
+HCI.US,D,20240206,000000,91.72,93.7,91,92.08,50057,0
+HCI.US,D,20240207,000000,92.12,92.18,90.72,91.07,107505,0
+HCI.US,D,20240208,000000,91.14,93.28,91.08,93.02,74033,0
+HCI.US,D,20240209,000000,93.41,93.95,92.92,93.79,65401,0
+HCI.US,D,20240212,000000,93.27,96.035,93.27,95.01,76279,0
+HCI.US,D,20240213,000000,94.25,95.73,92.84,93.67,362167,0
+HCI.US,D,20240214,000000,94.55,95.14,92.8,95.08,68067,0
+HCI.US,D,20240215,000000,95.37,100.0699,94.69,97.52,163055,0
+HCI.US,D,20240216,000000,97.5,100,96.22,99.07,117879,0
+HCI.US,D,20240220,000000,98.73,99.8306,97.41,97.62,62670,0
+HCI.US,D,20240221,000000,97.41,97.41,94.1501,95.5,118981,0
+HCI.US,D,20240222,000000,96.41,96.41,94.84,96.18,116494,0
+HCI.US,D,20240223,000000,96.71,99.635,96.71,99.5,60421,0
+HCI.US,D,20240226,000000,99.13,99.76,97.9273,98.21,58414,0
+HCI.US,D,20240227,000000,98.53,99.6476,97.956,98.63,31575,0
+HCI.US,D,20240228,000000,97.82,98.58,97.22,97.63,35503,0
+HCI.US,D,20240229,000000,98.38,98.4099,96.94,97.62,63208,0
+HCI.US,D,20240301,000000,97.98,100.9599,97.04,99.43,77987,0
+HCI.US,D,20240304,000000,99.29,101.12,98.6201,99.09,103207,0
+HCI.US,D,20240305,000000,98.72,100.05,96.82,97.08,92858,0
+HCI.US,D,20240306,000000,97.61,98.4,97.025,98.16,115636,0
+HCI.US,D,20240307,000000,98.51,99.96,97.105,99.21,96791,0
+HCI.US,D,20240308,000000,113.52,117.65,108.0101,112.95,699102,0
+HCI.US,D,20240311,000000,113.79,114.1571,109.82,112.59,232248,0
+HCI.US,D,20240312,000000,113.95,114.2,110.025,112.4,270799,0
+HCI.US,D,20240313,000000,113.06,114.93,112.375,114.81,134130,0
+HCI.US,D,20240314,000000,115.32,115.43,109.88,111.8,189779,0
+HCI.US,D,20240315,000000,111.24,113,111.06,111.36,448618,0
+HCI.US,D,20240318,000000,111.36,112.925,109.42,109.65,146270,0
+HCI.US,D,20240319,000000,110.15,110.37,108.89,110.36,357745,0
+HCI.US,D,20240320,000000,110.36,114.03,110.2,113.88,120107,0
+HCI.US,D,20240321,000000,115,116.47,114.5735,115.83,175223,0
+HCI.US,D,20240322,000000,117.11,119.6,116.08,118.72,289484,0
+HCI.US,D,20240325,000000,119.45,121.57,117.2,117.28,203706,0
+HCI.US,D,20240326,000000,117.41,119.67,115.39,118.96,197335,0
+HCI.US,D,20240327,000000,119.62,119.62,115.4,115.53,142871,0
+HCI.US,D,20240328,000000,115.53,117.1727,113.6,116.08,183479,0
+HCI.US,D,20240401,000000,114.71,116.268,114.42,115.18,96534,0
+HCI.US,D,20240402,000000,115,117.58,113.675,115.96,141157,0
+HCI.US,D,20240403,000000,115.37,117.83,114.52,115.5,151066,0
+HCI.US,D,20240404,000000,115.67,117.5881,112.33,113.48,129595,0
+HCI.US,D,20240405,000000,115.11,115.4,113.56,114.52,72443,0
+HCI.US,D,20240408,000000,116,118.4116,115.64,116.01,122539,0
+HCI.US,D,20240409,000000,115.96,115.96,113.19,115.33,88985,0
+HCI.US,D,20240410,000000,113.7,114.822,111.0601,112.88,166545,0
+HCI.US,D,20240411,000000,113.18,113.76,109.93,110.68,111253,0
+HCI.US,D,20240412,000000,110.96,111.73,107.7825,109.35,121887,0
+HCI.US,D,20240415,000000,110.14,111.2,109.18,110.22,126415,0
+HCI.US,D,20240416,000000,109.89,112.05,108.7773,111.8,88290,0
+HCI.US,D,20240417,000000,112.07,112.651,108.79,109.91,169616,0
+HCI.US,D,20240418,000000,110.28,111.35,109.26,110.51,119892,0
+HCI.US,D,20240419,000000,110.49,112.4752,110.49,111.74,112239,0
+HCI.US,D,20240422,000000,111.62,114.71,111.325,113.26,126075,0
+HCI.US,D,20240423,000000,113.44,116.4799,112.5164,114.79,118667,0
+HCI.US,D,20240424,000000,115.02,116.5,113.3334,113.63,56695,0
+HCI.US,D,20240425,000000,112.81,116.35,111.0914,116.08,125162,0
+HCI.US,D,20240426,000000,116.49,116.5,113.0664,115,99536,0
+HCI.US,D,20240429,000000,115.39,116.085,114.31,114.51,63382,0
+HCI.US,D,20240430,000000,113.63,115,112.45,114.18,120661,0
+HCI.US,D,20240501,000000,114.74,116.033,113.561,114.26,135139,0
+HCI.US,D,20240502,000000,114.7,114.7,111.595,111.76,134559,0
+HCI.US,D,20240503,000000,112.52,112.585,110.59,110.87,124374,0
+HCI.US,D,20240506,000000,110.94,112.79,110.64,110.87,106901,0
+HCI.US,D,20240507,000000,111.19,112.12,110.21,111.57,184130,0
+HCI.US,D,20240508,000000,111.45,116.16,111.3829,115.26,206902,0
+HCI.US,D,20240509,000000,119.5,119.9,102.2,104.86,894021,0
+HCI.US,D,20240510,000000,104.7,106.28,103.22,103.78,225416,0
+HCI.US,D,20240513,000000,104.21,104.78,102.23,103.06,144257,0
+HCI.US,D,20240514,000000,102.89,103.54,101.5,102.69,205550,0
+HCI.US,D,20240515,000000,103.79,104.53,102.11,102.24,178900,0
+HCI.US,D,20240516,000000,102.44,103.12,100.45,100.96,385455,0
+HCI.US,D,20240517,000000,101.44,102.06,99.93,99.98,125668,0
+HCI.US,D,20240520,000000,100.59,102.49,99.7,102.33,155382,0
+HCI.US,D,20240521,000000,102.08,103.92,99.88,100.32,188014,0
+HCI.US,D,20240522,000000,99.96,101.57,99.41,99.49,92405,0
+HCI.US,D,20240523,000000,100.12,100.12,98.15,98.51,102472,0
+HCI.US,D,20240524,000000,98.19,98.19,94.2,96.82,274025,0
+HCI.US,D,20240528,000000,97.64,99.89,97.64,99.28,145990,0
+HCI.US,D,20240529,000000,99.28,99.68,97.58,98.16,94313,0
+HCI.US,D,20240530,000000,97.79,99,97.04,97.59,121029,0
+HCI.US,D,20240531,000000,97.59,98.225,95.23,95.88,137518,0
+HCI.US,D,20240603,000000,96.53,97.51,95.3001,96.75,104861,0
+HCI.US,D,20240604,000000,96.24,97.88,95.59,97.74,108429,0
+HCI.US,D,20240605,000000,97.58,97.58,95.4301,96.27,102205,0
+HCI.US,D,20240606,000000,96.6,97.5,95.98,96.55,78417,0
+HCI.US,D,20240607,000000,97.01,97.8499,95.68,95.86,74399,0
+HCI.US,D,20240610,000000,95.69,97.025,94.65,96.7,106479,0
+HCI.US,D,20240611,000000,96.12,96.72,95.45,96.21,85295,0
+HCI.US,D,20240612,000000,96.82,98.015,95.1024,96.38,104036,0
+HCI.US,D,20240613,000000,96.46,96.76,95.34,95.9,180447,0
+HCI.US,D,20240614,000000,95.9,96.38,93.29,94.09,123032,0
+HCI.US,D,20240617,000000,94.02,94.45,93.01,93.92,96954,0
+HCI.US,D,20240618,000000,94.3,94.85,92.42,92.54,130603,0
+HCI.US,D,20240620,000000,92.6,94.81,91.6189,92.11,172473,0
+HCI.US,D,20240621,000000,91.98,91.98,90.56,91.18,250842,0
+HCI.US,D,20240624,000000,90.23,91.62,90.09,91.56,128652,0
+HCI.US,D,20240625,000000,91.82,92.02,90.0401,90.32,82227,0
+HCI.US,D,20240626,000000,90.22,91.72,89.21,91.54,127194,0
+HCI.US,D,20240627,000000,91.53,92.4,91.13,91.51,92104,0
+HCI.US,D,20240628,000000,92.2,93.355,91.67,92.17,303127,0
+HCI.US,D,20240701,000000,92.85,93.65,91.13,92.38,208835,0
+HCI.US,D,20240702,000000,91.89,93.03,90.96,92.72,88291,0
+HCI.US,D,20240703,000000,92.45,92.82,89.61,90.85,71183,0
+HCI.US,D,20240705,000000,90.49,90.49,85.4,85.5,211494,0
+HCI.US,D,20240708,000000,86.3,88.535,85.39,85.58,200448,0
+HCI.US,D,20240709,000000,85.58,86.76,84.36,84.96,162453,0
+HCI.US,D,20240710,000000,85.33,85.42,83.645,85.42,110724,0
+HCI.US,D,20240711,000000,86.43,89.24,85.85,87.12,133569,0
+HCI.US,D,20240712,000000,87.58,88.58,87.04,88.04,150366,0
+HCI.US,D,20240715,000000,88.08,90.27,88.08,90.08,131590,0
+HCI.US,D,20240716,000000,90.59,93.58,89.745,93.56,134148,0
+HCI.US,D,20240717,000000,93.56,93.65,90.85,91.11,135415,0
+HCI.US,D,20240718,000000,91.2,93.05,89.41,90.09,165702,0
+HCI.US,D,20240719,000000,90.16,90.21,88.44,88.64,78791,0
+HCI.US,D,20240722,000000,88.7,91.08,88.13,90.3,125442,0
+HCI.US,D,20240723,000000,89.94,91.46,89.31,91.05,83445,0
+HCI.US,D,20240724,000000,91.03,91.3805,88.55,88.82,100043,0
+HCI.US,D,20240725,000000,89.59,91.12,89.53,90.06,62002,0
+HCI.US,D,20240726,000000,90.01,91.59,89.97,91.36,94358,0
+HCI.US,D,20240729,000000,91.62,92.86,90.58,92.82,77030,0
+HCI.US,D,20240730,000000,93,95.61,92.96,95.61,134519,0
+HCI.US,D,20240731,000000,95.7,96.59,93.6846,94.26,107396,0
+HCI.US,D,20240801,000000,94.49,94.49,90.7307,91.44,130912,0
+HCI.US,D,20240802,000000,90,91.67,89.31,91.12,90774,0
+HCI.US,D,20240805,000000,87.54,90.25,87.01,89.5,108247,0
+HCI.US,D,20240806,000000,89.53,89.695,87.005,87.01,120988,0
+HCI.US,D,20240807,000000,87.5,89.73,87.5,88.05,193809,0
+HCI.US,D,20240808,000000,88.69,90.88,88.21,90.16,149858,0
+HCI.US,D,20240809,000000,92.98,94.39,88.0001,92.06,418254,0
+HCI.US,D,20240812,000000,92.05,93.26,90.36,90.84,129081,0
+HCI.US,D,20240813,000000,91.85,93.46,90.995,93.42,103514,0
+HCI.US,D,20240814,000000,93.86,94.69,92.69,94.63,92396,0
+HCI.US,D,20240815,000000,96.13,96.44,94.4,95.1,118264,0
+HCI.US,D,20240816,000000,94.69,96.24,94.33,96.09,119916,0
+HCI.US,D,20240819,000000,95.76,95.865,94.02,94.16,66018,0
+HCI.US,D,20240820,000000,94.02,94.805,93.22,94.65,122000,0
+HCI.US,D,20240821,000000,94.62,94.845,90.01,92.2,208203,0
+HCI.US,D,20240822,000000,92.63,92.94,90.74,90.91,122826,0
+HCI.US,D,20240823,000000,91.06,95.2,90.0525,95.02,137248,0
+HCI.US,D,20240826,000000,95.75,97.23,95.665,96.09,124936,0
+HCI.US,D,20240827,000000,95.67,96.18,94.245,94.9,59890,0
+HCI.US,D,20240828,000000,94.42,94.71,93.6001,94.05,66542,0
+HCI.US,D,20240829,000000,94.34,95.74,93.59,95.05,49139,0
+HCI.US,D,20240830,000000,95.35,96,94.76,95.83,55460,0
+HCI.US,D,20240903,000000,95.2,96.43,94.46,94.56,83165,0
+HCI.US,D,20240904,000000,95.27,96.445,94.75,96.33,89854,0
+HCI.US,D,20240905,000000,96.66,100.2808,96.4,99.53,140889,0
+HCI.US,D,20240906,000000,99.5,100.375,97.53,98.26,138574,0
+HCI.US,D,20240909,000000,98.1,100.7484,97.43,99.95,193341,0
+HCI.US,D,20240910,000000,100.34,100.34,95.33,95.58,125705,0
+HCI.US,D,20240911,000000,95,95.495,93.822,94.65,89494,0
+HCI.US,D,20240912,000000,95.01,97.79,94.13,97.27,77969,0
+HCI.US,D,20240913,000000,97.94,100.685,97.81,100.29,107680,0
+HCI.US,D,20240916,000000,100.72,102.97,100.72,102.87,108384,0
+HCI.US,D,20240917,000000,103.7,106.38,103.36,105.88,136062,0
+HCI.US,D,20240918,000000,106.09,109.59,104.94,106.8,166444,0
+HCI.US,D,20240919,000000,108.38,108.38,105.671,105.93,69561,0
+HCI.US,D,20240920,000000,106.32,106.5,104.16,105.04,475544,0
+HCI.US,D,20240923,000000,105.68,107.49,104.0688,105.96,155292,0
+HCI.US,D,20240924,000000,105.95,107.6,105.335,107.41,90351,0
+HCI.US,D,20240925,000000,107.45,109.97,106.13,106.25,99265,0
+HCI.US,D,20240926,000000,106.78,108.95,105.92,108.91,165700,0
+HCI.US,D,20240927,000000,109.23,111.13,107.65,107.66,71197,0
+HCI.US,D,20240930,000000,107.9399,107.9399,105.9101,107.06,76666,0
+HCI.US,D,20241001,000000,107.26,108.07,106.2109,107.4,64253,0
+HCI.US,D,20241002,000000,109.24,113.2899,109.135,112.57,150402,0
+HCI.US,D,20241003,000000,111.9,113.64,111.47,113.5,101621,0
+HCI.US,D,20241004,000000,114.25,115.5199,113.985,115.38,88627,0
+HCI.US,D,20241007,000000,111.79,112.5,93.02,95.47,685830,0
+HCI.US,D,20241008,000000,95,99.65,91.06,97.25,538446,0
+HCI.US,D,20241009,000000,95.99,99.77,95.8,99.62,420093,0
+HCI.US,D,20241010,000000,104.29,113.46,101.8,111.42,523344,0
+HCI.US,D,20241011,000000,111.89,113.095,109.29,111.65,206810,0
+HCI.US,D,20241014,000000,111.77,117,111.535,115.93,277911,0
+HCI.US,D,20241015,000000,116.71,119.35,115.75,116.29,227134,0
+HCI.US,D,20241016,000000,116.5,119.78,114.63,116.01,162796,0
+HCI.US,D,20241017,000000,115.48,120.5599,115.455,116.77,182026,0
+HCI.US,D,20241018,000000,117,120.22,117,119.86,109639,0
+HCI.US,D,20241021,000000,116.76,117.34,112.81,115.81,202083,0
+HCI.US,D,20241022,000000,115.05,115.975,111.83,112.31,107508,0
+HCI.US,D,20241023,000000,112.3,113.55,110.63,113.4,90900,0
+HCI.US,D,20241024,000000,114.43,124,114.01,121,220636,0
+HCI.US,D,20241025,000000,120.02,120.35,115.01,115.96,122611,0
+HCI.US,D,20241028,000000,116.59,117.805,116,117.1,86258,0
+HCI.US,D,20241029,000000,116.93,117.42,115.36,116.2,59069,0
+HCI.US,D,20241030,000000,116.39,118.272,115.19,115.19,71908,0
+HCI.US,D,20241031,000000,114.98,115.17,113.1701,113.31,64972,0
+HCI.US,D,20241101,000000,114.41,114.41,111.17,112.02,116602,0
+HCI.US,D,20241104,000000,112.02,113.13,110.5843,112.29,71083,0
+HCI.US,D,20241105,000000,112.81,116.215,111.3403,115.36,112115,0
+HCI.US,D,20241106,000000,119.92,122.3,115.64,117,147472,0
+HCI.US,D,20241107,000000,115.86,119.68,115.47,115.47,287045,0
+HCI.US,D,20241108,000000,110.77,120.89,105,118.7,387528,0
+HCI.US,D,20241111,000000,120.58,121.4,112.32,114.52,193008,0
+HCI.US,D,20241112,000000,114.995,117.285,114.49,115.68,153302,0
+HCI.US,D,20241113,000000,116.56,117.15,112.39,112.39,95355,0
+HCI.US,D,20241114,000000,113.15,116.1399,111.5601,114.91,187886,0
+HCI.US,D,20241115,000000,113.1001,114.66,111.54,111.98,102610,0
+HCI.US,D,20241118,000000,111.935,114.36,108.43,108.43,155475,0
+HCI.US,D,20241119,000000,108.025,110.68,106.04,109.68,160239,0
+HCI.US,D,20241120,000000,109.4905,110.17,106.03,108,133862,0
+HCI.US,D,20241121,000000,108.785,110.89,107.919,110.26,274002,0
+HCI.US,D,20241122,000000,110.655,112.48,108.85,111.37,142453,0
+HCI.US,D,20241125,000000,112.28,114.7,108.28,113,163280,0
+HCI.US,D,20241126,000000,112.96,116.36,111.43,116.01,90602,0
+HCI.US,D,20241127,000000,115.92,119.19,115.92,116.71,91190,0
+HCI.US,D,20241129,000000,122.01,124.95,120.9,121.87,95044,0
+HCI.US,D,20241202,000000,125.1,126.5,120.26,123.75,253326,0
+HCI.US,D,20241203,000000,124.605,124.605,117.77,118.98,188313,0
+HCI.US,D,20241204,000000,118,122.034,117.12,117.63,146604,0
+HCI.US,D,20241205,000000,117.3,118.52,115.3216,116.6,97866,0
+HCI.US,D,20241206,000000,116.61,117.74,113.41,116.52,76839,0
+HCI.US,D,20241209,000000,116.5612,119.59,116.4401,116.58,83903,0
+HCI.US,D,20241210,000000,118.49,118.49,113.81,113.99,91500,0
+HCI.US,D,20241211,000000,113.35,116,112.59,113.5,191850,0
+HCI.US,D,20241212,000000,113.38,114.78,112.75,113.23,65953,0
+HCI.US,D,20241213,000000,114.46,114.88,112.76,114.24,55055,0
+HCI.US,D,20241216,000000,115.5,116.175,110.83,112,121526,0
+HCI.US,D,20241217,000000,112.1028,113.19,110.02,112.25,82106,0
+HCI.US,D,20241218,000000,112.25,113.51,107.655,109,128617,0
+HCI.US,D,20241219,000000,110.58,113.14,108.02,111.25,161790,0
+HCI.US,D,20241220,000000,107.06,115.17,107.06,113.37,225411,0
+HCI.US,D,20241223,000000,113.99,116.91,112.8,116.25,152182,0
+HCI.US,D,20241224,000000,118.21,118.44,115.18,117.39,61594,0
+HCI.US,D,20241226,000000,117.115,120.1,116.29,118.47,169398,0
+HCI.US,D,20241227,000000,118.5,118.5,115.5,117.42,95996,0
+HCI.US,D,20241230,000000,118.53,119.73,115.14,115.14,92782,0
+HCI.US,D,20241231,000000,112.81,117.3,112.81,116.53,128678,0
+HCI.US,D,20250102,000000,117.055,117.5,113.27,114.47,119472,0
+HCI.US,D,20250103,000000,115.51,115.97,106.89,110.25,301233,0
+HCI.US,D,20250106,000000,109.74,114.37,108.26,114.07,160002,0
+HCI.US,D,20250107,000000,114.725,115.13,111.34,112.92,106066,0
+HCI.US,D,20250108,000000,112.9,115.99,110.65,114.57,127758,0
+HCI.US,D,20250110,000000,111.235,113.35,109.445,110.55,228553,0
+HCI.US,D,20250113,000000,110.28,113.365,109.425,113.15,95861,0
+HCI.US,D,20250114,000000,113.38,117.39,112.615,117.36,89003,0
+HCI.US,D,20250115,000000,120.365,120.67,118.58,120.15,125991,0
+HCI.US,D,20250116,000000,121.5,121.89,118.99,121.4,88400,0
+HCI.US,D,20250117,000000,122.375,122.86,120.4,121.75,81621,0
+HCI.US,D,20250121,000000,123.93,124.83,121.705,124.83,139626,0
+HCI.US,D,20250122,000000,124.7,125.6,123.91,125.56,151376,0
+HCI.US,D,20250123,000000,124.245,125,121.365,122.05,162622,0
+HCI.US,D,20250124,000000,122.05,125.005,121.95,122.56,95100,0
+HCI.US,D,20250127,000000,123.265,124.205,121.21,121.74,70064,0
+HCI.US,D,20250128,000000,122.21,124.56,121.34,122.89,57372,0
+HCI.US,D,20250129,000000,123.01,123.92,120.8,121.98,54890,0
+HCI.US,D,20250130,000000,123.49,124.01,121.55,122.34,73509,0
+HCI.US,D,20250131,000000,122.4865,122.4865,120.48354,121.93,69505,0
+HCI.US,D,20250203,000000,121,121.995,119.59,121.84,61993,0
+HCI.US,D,20250204,000000,123.22,123.325,121.915,122.34,59750,0
+HCI.US,D,20250205,000000,122.35,123.66,122.34,123.64,85043,0
+HCI.US,D,20250206,000000,125,125,122.32,122.56,52593,0
+HCI.US,D,20250207,000000,121.7,123.01,121.1,122.51,69249,0
+HCI.US,D,20250210,000000,123.31,124.02,120.24,120.38,67365,0
+HCI.US,D,20250211,000000,118.61,121.45,117.76,120.29,63635,0
+HCI.US,D,20250212,000000,120.39,120.39,117.461,119.64,55071,0
+HCI.US,D,20250213,000000,121.42,121.42,117.7213,120.32,62594,0
+HCI.US,D,20250214,000000,120.98,121.17,117.86,118.64,52365,0
+HCI.US,D,20250218,000000,119,120.66,118.785,119.75,109054,0
+HCI.US,D,20250219,000000,119.6,120.05,118.21,119.25,55506,0
+HCI.US,D,20250220,000000,118.555,119.275,115.65,117.91,81018,0
+HCI.US,D,20250221,000000,118.99,119.14,117.25,117.49,88867,0
+HCI.US,D,20250224,000000,118.135,120.63,116.51,118.4,91208,0
+HCI.US,D,20250225,000000,117.72,122.46,117.68,121.13,93520,0
+HCI.US,D,20250226,000000,122.37,123.785,119.57,121.33,91833,0
+HCI.US,D,20250227,000000,122.645,126.03,121.48,123.96,144029,0
+HCI.US,D,20250228,000000,127,132.85,125,131.66,289695,0
+HCI.US,D,20250303,000000,135.61,140.715,133.19,139.98,178706,0
+HCI.US,D,20250304,000000,137.78,139.45,132.77,134.31,151517,0
+HCI.US,D,20250305,000000,135.21,138.33,132.99,137.25,81969,0
+HCI.US,D,20250306,000000,135.79,136.55,132.9673,134.86,70210,0
+HCI.US,D,20250307,000000,134,138.945,133.58,135.88,72544,0
+HCI.US,D,20250310,000000,134.99,136.95,133.67,133.82,84303,0
+HCI.US,D,20250311,000000,135.5,138.87,134.44,138.66,128847,0
+HCI.US,D,20250312,000000,138.58,140.065,136.21,139.32,96236,0
+HCI.US,D,20250313,000000,140.17,141.21,137.05,137.05,48897,0
+HCI.US,D,20250314,000000,137.455,140.05,136.53,138.68,168168,0
+HCI.US,D,20250317,000000,138.35,139.97,137.35,138.94,111101,0
+HCI.US,D,20250318,000000,137.38,139.19,136.44,136.5,90032,0
+HCI.US,D,20250319,000000,136.845,137.22,131.84,136.23,109439,0
+HCI.US,D,20250320,000000,135.71,138.11,135.71,137.07,54797,0
+HCI.US,D,20250321,000000,136.39,138.33,136.13,136.57,176503,0
+HCI.US,D,20250324,000000,138.475,139.9,137.605,139.6,86523,0
+HCI.US,D,20250325,000000,140.09,142.3667,138.67,140.47,78113,0
+HCI.US,D,20250326,000000,141,145.45,140.555,145.35,179269,0
+HCI.US,D,20250327,000000,145.5,149.6,144.13,148.13,116376,0
+HCI.US,D,20250328,000000,148.08,150.96,146.56,150.47,94796,0
+HCI.US,D,20250331,000000,150.026,151.88,147.12,149.23,115960,0
+HCI.US,D,20250401,000000,148.835,149.34,144.88,147,530442,0
+HCI.US,D,20250402,000000,146.36,147.315,144.16,144.8,110596,0
+HCI.US,D,20250403,000000,141.2,149.105,139.41,148.25,134900,0
+HCI.US,D,20250404,000000,144.265,145.35,133.66,137.07,133634,0
+HCI.US,D,20250407,000000,134.675,139.8,129.5842,138.32,219996,0
+HCI.US,D,20250408,000000,141.55,146.25,135.07,137.65,171301,0
+HCI.US,D,20250409,000000,137.165,144.84,134.6,139.97,132560,0
+HCI.US,D,20250410,000000,138.455,146.65,138.455,145,1300481,0
+HCI.US,D,20250411,000000,145,148.0099,143.0428,146.55,106135,0
+HCI.US,D,20250414,000000,148.87,150.775,147.51,148.74,100716,0
+HCI.US,D,20250415,000000,149.025,149.25,147.28,147.97,138627,0
+HCI.US,D,20250416,000000,148.99,149,144.41,145.86,122368,0
+HCI.US,D,20250417,000000,147.34,147.34,144.62,146.09,57909,0
+HCI.US,D,20250421,000000,145.32,145.78,140.12,141.35,117476,0
+HCI.US,D,20250422,000000,143.98,146.02,141.8,144.65,118376,0
+HCI.US,D,20250423,000000,146,147.27,140.27,142.33,125381,0
+HCI.US,D,20250424,000000,144.09,146.18,142.28,142.92,94685,0
+HCI.US,D,20250425,000000,143.21,144.07,138.48,141.92,73310,0
+HCI.US,D,20250428,000000,142.51,143.8,141.1479,143.46,76858,0
+HCI.US,D,20250429,000000,142.86,146.61,142.83,145.83,101822,0
+HCI.US,D,20250430,000000,146.85,146.85,143.17,146.3,63407,0
+HCI.US,D,20250501,000000,145.4,147.1142,142.8,145.36,66863,0
+HCI.US,D,20250502,000000,147.435,149.73,144.83,147.69,80187,0
+HCI.US,D,20250505,000000,147.505,149.86,145.95,148.72,112346,0
+HCI.US,D,20250506,000000,147.4,148.52,142.47,147.16,135769,0
+HCI.US,D,20250507,000000,147.11,151.55,146,150.85,110504,0
+HCI.US,D,20250508,000000,149.4175,155.19,148.545,154.87,117648,0
+HCI.US,D,20250509,000000,161.33,176.4,160.74,167.13,213159,0
+HCI.US,D,20250512,000000,165.83,167.31,158.8212,163.28,166900,0
+HCI.US,D,20250513,000000,165.075,168.17,160.845,161.97,157301,0
+HCI.US,D,20250514,000000,162.14,164.955,157.72,162.75,158401,0
+HCI.US,D,20250515,000000,163,166.93,160.47,164.14,136579,0
+HCI.US,D,20250516,000000,164.68,166.52,163.465,166.43,108299,0
+HCI.US,D,20250519,000000,167.01,170,165.84,167.83,146174,0
+HCI.US,D,20250520,000000,169.31,169.31,166.22,166.66,110964,0
+HCI.US,D,20250521,000000,166.11,169.065,163.2473,163.99,83950,0
+HCI.US,D,20250522,000000,164,165.36,162,163.11,69705,0
+HCI.US,D,20250523,000000,162.4,166.265,161.01,165.24,71384,0
+HCI.US,D,20250527,000000,165.77,166.26,161.32,165.18,101775,0
+HCI.US,D,20250528,000000,164.7,165.365,161.01,162.54,78660,0
+HCI.US,D,20250529,000000,163.9639,163.9639,161.49,162.85,44381,0
+HCI.US,D,20250530,000000,164.8,170.25,164.8,168.77,167129,0
+HCI.US,D,20250602,000000,168.3,172.19,167.14,171.28,162724,0
+HCI.US,D,20250603,000000,170.485,171.45,164.02,165.05,130547,0
+HCI.US,D,20250604,000000,167.49,167.49,163,165.45,104132,0
+HCI.US,D,20250605,000000,165.84,168.13,164,167.8,145042,0
+HCI.US,D,20250606,000000,168.635,170.35,167.11,168.39,135702,0
+HCI.US,D,20250609,000000,168.4025,168.43,159.3,161.48,174485,0
+HCI.US,D,20250610,000000,160,160.98,155.6,155.88,177809,0
+HCI.US,D,20250611,000000,156.09,158.115,154.66,154.79,144042,0
+HCI.US,D,20250612,000000,155.6,158.89,153.88,158.86,119424,0
+HCI.US,D,20250613,000000,160.555,160.555,155.47,155.68,90305,0
+HCI.US,D,20250616,000000,158.29,160.8397,153.54,154.73,168420,0
+HCI.US,D,20250617,000000,153.8,155.66,152.2219,153.98,185533,0
+HCI.US,D,20250618,000000,153.2,153.3,147.54,148.81,241473,0
+HCI.US,D,20250620,000000,149,150.5,145.54,146.99,376241,0
+HCI.US,D,20250623,000000,148.435,149.94,145.3,149.43,183217,0
+HCI.US,D,20250624,000000,149.66,150.86,146.36,149.36,140295,0
+HCI.US,D,20250625,000000,148.58,150.06,148.1782,148.62,137800,0
+HCI.US,D,20250626,000000,148.965,150.9999,146.98,150.57,161751,0
+HCI.US,D,20250627,000000,149.885,153.4,149.885,151.09,228220,0
+HCI.US,D,20250630,000000,151.21,153.86,149.5982,152.2,185384,0
+HCI.US,D,20250701,000000,151.905,152.89,146.23,146.48,197867,0
+HCI.US,D,20250702,000000,146.46,148.23,139.93,145.43,205811,0
+HCI.US,D,20250703,000000,145.94,146.9,143.76,146.76,69150,0
+HCI.US,D,20250707,000000,147.675,147.675,142.92,144.25,121415,0
+HCI.US,D,20250708,000000,144.26,145.3,140.54,142.33,159882,0
+HCI.US,D,20250709,000000,142.635,142.635,139.5559,139.99,153709,0
+HCI.US,D,20250710,000000,139.89,141.31,136.75,140.07,140690,0
+HCI.US,D,20250711,000000,141.145,141.79,138.39,138.99,129525,0
+HCI.US,D,20250714,000000,139.8,142.435,138.99,141.26,150236,0
+HCI.US,D,20250715,000000,142.5,142.5,139.075,141.06,127603,0
+HCI.US,D,20250716,000000,140.7512,144.16,140.75,142.96,164666,0
+HCI.US,D,20250717,000000,141.51,144.23,141.51,144.03,130646,0
+HCI.US,D,20250718,000000,142.94,146.77,142.94,143.14,162538,0
+HCI.US,D,20250721,000000,144.815,144.89,141.9305,142.63,109463,0
+HCI.US,D,20250722,000000,141.92,144.375,141.0422,142.92,89739,0
+HCI.US,D,20250723,000000,142.25,143.155,140.48,141.88,81442,0
+HCI.US,D,20250724,000000,141,143.01,138.99,138.99,94578,0
+HCI.US,D,20250725,000000,139.99,140.38,138.07,138.3,158267,0
+HCI.US,D,20250728,000000,138.51,139.5,137.02,138.18,113827,0
+HCI.US,D,20250729,000000,138.5156,141.125,137.66,138.31,144200,0
+HCI.US,D,20250730,000000,138.91,140.485,138.43,140.02,103213,0
+HCI.US,D,20250731,000000,140.65,141.475,139.15,140.04,133710,0
+HCI.US,D,20250801,000000,139.08,140.96,137.718,138.86,153229,0
+HCI.US,D,20250804,000000,138.62,140.13,138.4301,139.49,76365,0
+HCI.US,D,20250805,000000,140,140.96,138.67,140.2,86102,0
+HCI.US,D,20250806,000000,140.25,142.58,138.37,139.86,213394,0
+HCI.US,D,20250807,000000,139.22,140.24,136.37,137.88,220320,0
+HCI.US,D,20250808,000000,141.445,144.89,137.8101,140.33,171677,0
+HCI.US,D,20250811,000000,140.33,154.49,140.18,154.34,341956,0
+HCI.US,D,20250812,000000,154.045,158.85,152.21,156.29,253139,0
+HCI.US,D,20250813,000000,156.29,157.88,152.84,157.07,107691,0
+HCI.US,D,20250814,000000,152.8564,158.16,152.8564,157.63,96439,0
+HCI.US,D,20250815,000000,157.11,157.6,154.51,156.19,148207,0
+HCI.US,D,20250818,000000,155.725,157.79,154.43,154.46,104278,0
+HCI.US,D,20250819,000000,153.02,158.05,153.02,158.04,118925,0
+HCI.US,D,20250820,000000,158.19,163.1,157.5,162.52,179696,0
+HCI.US,D,20250821,000000,162.14,164.49,162,163.47,107740,0
+HCI.US,D,20250822,000000,164.5,167.45,163.18,165.46,124195,0
+HCI.US,D,20250825,000000,165.475,166.33,163.4589,163.96,135362,0
+HCI.US,D,20250826,000000,163.84,164.48,160.36,161.92,112054,0
+HCI.US,D,20250827,000000,162.16,164.38,161.1246,163.79,66213,0
+HCI.US,D,20250828,000000,163.76,165.665,162.25,164.5,100308,0
+HCI.US,D,20250829,000000,165.15,166.99,162.12,166.71,123374,0
+HCI.US,D,20250902,000000,164.835,169.6,164.835,169.56,106569,0
+HCI.US,D,20250903,000000,167.63,172.49,164.36,170.48,129950,0
+HCI.US,D,20250904,000000,169.925,174.38,169.925,174.38,79780,0
+HCI.US,D,20250905,000000,174.14,176.06,168.9501,170.56,168259,0
+HCI.US,D,20250908,000000,174.225,180.47,173.19,174.9,214494,0
+HCI.US,D,20250909,000000,174.375,175.19,172.25,174.76,115625,0
+HCI.US,D,20250910,000000,173.77,178.27,173.62,178.12,183539,0
+HCI.US,D,20250911,000000,179.45,183.12,178.945,182.45,131834,0
+HCI.US,D,20250912,000000,182.05,183.31,180.61,180.8,209671,0
+HCI.US,D,20250915,000000,180.96,181.8,175,178.14,164502,0
+HCI.US,D,20250916,000000,176.24,179.6212,176.24,178.12,107038,0
+HCI.US,D,20250917,000000,178.3,183.2,178.3,180.79,126998,0
+HCI.US,D,20250918,000000,180.75,185.8,179.83,185.24,132005,0
+HCI.US,D,20250919,000000,184.96,186.81,180.76,181.27,722719,0
+HCI.US,D,20250922,000000,181.7,185.63,180.44,185.63,130198,0
+HCI.US,D,20250923,000000,184.62,186.16,181.78,182.31,230577,0
+HCI.US,D,20250924,000000,183.6,183.91,179.81,179.81,117017,0
+HCI.US,D,20250925,000000,175.86,185.2499,175.53,180.43,139529,0
+HCI.US,D,20250926,000000,180.855,187.57,180.6,187.56,163905,0
+HCI.US,D,20250929,000000,185.77,187.1,181.4906,186.82,137210,0
+HCI.US,D,20250930,000000,188,193.295,188,191.93,137068,0
+HCI.US,D,20251001,000000,193.0083,193.0083,186.85,186.86,111237,0
+HCI.US,D,20251002,000000,190.8299,190.8299,184.23,189.77,75138,0
+HCI.US,D,20251003,000000,190.96,194.185,189.64,193.48,122159,0
+HCI.US,D,20251006,000000,194.5,197.22,192.96,194.55,179878,0
+HCI.US,D,20251007,000000,196.4,198.7,193.39,197.01,254449,0
+HCI.US,D,20251008,000000,198.5,199,193.69,194.72,139218,0
+HCI.US,D,20251009,000000,194.685,195.13,185.75,186.75,264622,0
+HCI.US,D,20251010,000000,190,190.24,183.75,184.24,153481,0
+HCI.US,D,20251013,000000,184.615,189.4,182.92,188.09,142923,0
+HCI.US,D,20251014,000000,188.9788,198.22,188.9788,198.09,192711,0
+HCI.US,D,20251015,000000,196.08,201.915,191.97,201.82,350538,0
+HCI.US,D,20251016,000000,199,200,185.06,190.34,369423,0
+HCI.US,D,20251017,000000,187.5,192.48,187.5,189.97,95160,0
+HCI.US,D,20251020,000000,191.445,196.28,188.766,195.89,115051,0
+HCI.US,D,20251021,000000,195.585,198.52,194.4,196.92,108935,0
+HCI.US,D,20251022,000000,195.825,201.75,195.825,200.98,182949,0
+HCI.US,D,20251023,000000,202.415,207.72,196.08,206.37,137172,0
+HCI.US,D,20251024,000000,208.68,210.5,205,206.4,119012,0
+HCI.US,D,20251027,000000,206.55,208.5,202.95,204,159927,0
+HCI.US,D,20251028,000000,204.1,208.0015,201.74,201.74,124508,0
+HCI.US,D,20251029,000000,200,203.83,199.22,201,119157,0
+HCI.US,D,20251030,000000,201.85,204.72,201.27,202,178958,0
+HCI.US,D,20251031,000000,203.15,207.08,200.955,204.01,199484,0
+HCI.US,D,20251103,000000,204.56,208.8,201.17,202.18,262269,0
+HCI.US,D,20251104,000000,201.81,207.52,200.61,206.15,190209,0
+HCI.US,D,20251105,000000,205.38,206.2,199.83,203.61,297921,0
+HCI.US,D,20251106,000000,203.505,204,193.99,195.01,299289,0
+HCI.US,D,20251107,000000,180.33,200.945,176.1,181.4,344396,0
+HCI.US,D,20251110,000000,183.58,190.07,183.58,188.6,192876,0
+HCI.US,D,20251111,000000,191.22,191.22,184.41,187.35,127202,0
+HCI.US,D,20251112,000000,192.1459,192.385,187.38,189.43,141246,0
+HCI.US,D,20251113,000000,187.615,187.615,181.21,183.77,150693,0
+HCI.US,D,20251114,000000,182.325,184.09,176.32,179.99,223727,0
+HCI.US,D,20251117,000000,180.765,180.765,171.82,173.75,116030,0
+HCI.US,D,20251118,000000,168.3,175.9299,168.3,174.23,119522,0
+HCI.US,D,20251119,000000,179.505,179.505,170.12,173.2,191005,0
+HCI.US,D,20251120,000000,177.46,179.67,169,170.39,209654,0
+HCI.US,D,20251121,000000,171.82,175.79,168.58,173.8,260497,0
+HCI.US,D,20251124,000000,174.105,176.75,172.865,174.53,150742,0
+HCI.US,D,20251125,000000,177.035,178.255,174,175.6,120017,0
+HCI.US,D,20251126,000000,177.8049,179.62,174.8,176.5,218696,0
+HCI.US,D,20251128,000000,177.775,180.595,177.64,177.75,187351,0
+HCI.US,D,20251201,000000,179.525,179.75,173.495,175.6,186450,0
+HCI.US,D,20251202,000000,176.125,178.55,174.11,176.99,122941,0
+HCI.US,D,20251203,000000,179.94,181.5119,177.12,179.65,145775,0
+HCI.US,D,20251204,000000,180.87,181,172.495,173.01,225695,0
+HCI.US,D,20251205,000000,173.47,173.47,169.03,170.17,195304,0
+HCI.US,D,20251208,000000,173.1119,173.1119,168.93,169.9,196420,0
+HCI.US,D,20251209,000000,172,174.15,170.59,173.66,104069,0
+HCI.US,D,20251210,000000,174.1679,177.4,172.505,175.2,144959,0
+HCI.US,D,20251211,000000,171.99,182.34,171.99,182.22,105823,0
+HCI.US,D,20251212,000000,183.46,187.62,180.36,187.47,188230,0
+HCI.US,D,20251215,000000,188.125,190.46,185.92,186.92,195893,0
+HCI.US,D,20251216,000000,189.98,189.98,183.36,184.25,135835,0
+HCI.US,D,20251217,000000,183.53,187.24,183.331,185.89,81225,0
+HCI.US,D,20251218,000000,187.755,190.29,183.99,189.54,80043,0
+HCI.US,D,20251219,000000,189.4,191.65,187.94,189.94,195404,0
+HCI.US,D,20251222,000000,183.129,194.65,183.129,193.9,129694,0
+HCI.US,D,20251223,000000,194.92,196.865,192.92,195.95,77866,0
+HCI.US,D,20251224,000000,195.005,195.66,191.15,194.54,112510,0
+HCI.US,D,20251226,000000,196.48,196.48,190.72,192.06,81735,0
+HCI.US,D,20251229,000000,191.42,193.35,190.77,192.82,104541,0
+HCI.US,D,20251230,000000,192.49,193.98,190.81,191.53,83475,0
+HCI.US,D,20251231,000000,192.8,193,189.98,191.69,81049,0
+HCI.US,D,20260102,000000,191.75,195.8921,182.49,183.89,135852,0
+HCI.US,D,20260105,000000,182.6,185.89,180.9,181.46,241366,0
+HCI.US,D,20260106,000000,179,180,171.3,174.79,259586,0
+HCI.US,D,20260107,000000,175,176.2,172.04,173.71,212514,0
+HCI.US,D,20260108,000000,174.065,177.32,172.25,174.72,121344,0
+HCI.US,D,20260109,000000,176.05,176.625,172.25,174.02,104705,0
+HCI.US,D,20260112,000000,174.1,179.86,173,179.41,115984,0
+HCI.US,D,20260113,000000,179.495,180.785,173.78,176.06,137302,0
+HCI.US,D,20260114,000000,177,180.32,174.2817,176.46,128111,0
+HCI.US,D,20260115,000000,177.06,180.34,174.365,174.95,199551,0
+HCI.US,D,20260116,000000,176.69,176.69,173.25,175.95,117337,0
+HCI.US,D,20260120,000000,174.975,178.5,171.26,171.68,127866,0
+HCI.US,D,20260121,000000,173.5,173.9575,168.855,170.1,113880,0
+HCI.US,D,20260122,000000,169.01,169.52,159.83,160.02,359127,0
+HCI.US,D,20260123,000000,158.38,160.69,154.67,158.5,437053,0
+HCI.US,D,20260126,000000,158.4,160.5,155.14,158.66,157371,0
+HCI.US,D,20260127,000000,158.61,159.34,151.45,152.15,255007,0
+HCI.US,D,20260128,000000,152.2215,156.89,152.2215,155.5,214987,0
+HCI.US,D,20260129,000000,157.35,161.645,156.51,160.4,147177,0
+HCI.US,D,20260130,000000,159.355,161.8,157.7,158.67,113287,0
+HCI.US,D,20260202,000000,159.94,160.48,156.84,157.34,102255,0
+HCI.US,D,20260203,000000,156.91,160,155.77,156.34,123911,0
+HCI.US,D,20260204,000000,159,161.24,156.17,156.25,131361,0
+HCI.US,D,20260205,000000,159.65,162.445,158.8,160.51,156139,0
+HCI.US,D,20260206,000000,161.06,164.27,161.06,163.29,97832,0
+HCI.US,D,20260209,000000,163.16,165.22,160.41,160.73,97913,0
+HCI.US,D,20260210,000000,160.64,164.36,159.36,162.78,81231,0
+HCI.US,D,20260211,000000,163.76,165.97,160.65,164.77,114756,0
+HCI.US,D,20260212,000000,166.25,167.71,158.36,161.58,92541,0
+HCI.US,D,20260213,000000,158.01,159.99,157.6,157.96,105080,0
+HCI.US,D,20260217,000000,159.01,162.14,157.86,160,90736,0
+HCI.US,D,20260218,000000,161.79,163.385,157.17,157.51,80537,0
diff --git a/daily/us/nyse stocks/1/hgv.us.txt b/daily/us/nyse stocks/1/hgv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b75a6206d50cc27fbed6b984a2341b2fde850f91
--- /dev/null
+++ b/daily/us/nyse stocks/1/hgv.us.txt	
@@ -0,0 +1,2293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HGV.US,D,20170105,000000,25.74,26,24.99,25.58,6358663,0
+HGV.US,D,20170106,000000,25.69,27,25.69,26.55,2260197,0
+HGV.US,D,20170109,000000,26.34,26.99,26.02,26.5,1735494,0
+HGV.US,D,20170110,000000,26.55,26.55,25.51,25.79,3243325,0
+HGV.US,D,20170111,000000,25.88,25.95,25.46,25.49,2460218,0
+HGV.US,D,20170112,000000,24.6,25.68,24.6,25.35,3774399,0
+HGV.US,D,20170113,000000,25.29,25.38,25.03,25.05,1617570,0
+HGV.US,D,20170117,000000,24.95,25.04,24.9,24.99,1088486,0
+HGV.US,D,20170118,000000,25.12,25.24,25.02,25.19,957220,0
+HGV.US,D,20170119,000000,26.01,26.98,25.97,26.09,2364317,0
+HGV.US,D,20170120,000000,25.98,26.74,25.87,26.6,1022394,0
+HGV.US,D,20170123,000000,26.48,27.23,26.48,27.14,1137617,0
+HGV.US,D,20170124,000000,26.94,28.71,26.78,28.65,853987,0
+HGV.US,D,20170125,000000,28.65,29.04,28.24,28.36,480147,0
+HGV.US,D,20170126,000000,28.5,28.5,28.18,28.23,1047507,0
+HGV.US,D,20170127,000000,28.17,28.67,28,28.51,440685,0
+HGV.US,D,20170130,000000,28.51,28.51,28.12,28.36,659987,0
+HGV.US,D,20170131,000000,28.2,29.46,28.1,29.33,1414645,0
+HGV.US,D,20170201,000000,29.1,29.79,29.1,29.26,1666352,0
+HGV.US,D,20170202,000000,29.44,29.44,28.97,29.03,1477892,0
+HGV.US,D,20170203,000000,29.35,29.73,28.68,29.31,1896422,0
+HGV.US,D,20170206,000000,29,29.41,28.9299,29.3,298382,0
+HGV.US,D,20170207,000000,29.18,29.8,29.13,29.58,839374,0
+HGV.US,D,20170208,000000,29.73,30.09,29.62,30.01,889886,0
+HGV.US,D,20170209,000000,30.05,30.7,29.99,30.6,706052,0
+HGV.US,D,20170210,000000,30.73,30.76,30.17,30.35,247624,0
+HGV.US,D,20170213,000000,30.46,30.64,29.83,30.3,473103,0
+HGV.US,D,20170214,000000,30.29,30.35,29.51,29.62,998864,0
+HGV.US,D,20170215,000000,29.94,30.32,29.52,30.01,1826522,0
+HGV.US,D,20170216,000000,29.98,30.03,29.31,29.43,565925,0
+HGV.US,D,20170217,000000,29.48,29.54,28.91,29.48,538161,0
+HGV.US,D,20170221,000000,29.7,30.01,29.49,29.86,230554,0
+HGV.US,D,20170222,000000,29.75,29.88,29.22,29.71,244880,0
+HGV.US,D,20170223,000000,29.69,30.325,29.6,30,594324,0
+HGV.US,D,20170224,000000,29.9,30.39,29.78,30.01,474280,0
+HGV.US,D,20170227,000000,29.93,30.29,29.92,30.1,609506,0
+HGV.US,D,20170228,000000,30.02,30.21,29.855,29.94,650033,0
+HGV.US,D,20170301,000000,30.09,31.39,30.09,30.91,696331,0
+HGV.US,D,20170302,000000,30.96,30.96,29.69,30.35,729562,0
+HGV.US,D,20170303,000000,30.42,30.45,29.97,30.07,523290,0
+HGV.US,D,20170306,000000,29.87,30.34,29.665,29.69,351070,0
+HGV.US,D,20170307,000000,29.65,29.68,28.66,28.79,395982,0
+HGV.US,D,20170308,000000,28.88,28.88,27.92,28.11,912147,0
+HGV.US,D,20170309,000000,28.09,28.68,28.02,28.3,419165,0
+HGV.US,D,20170310,000000,28.3,28.915,28.3,28.86,311620,0
+HGV.US,D,20170313,000000,28.83,29.13,28.647,29.07,387066,0
+HGV.US,D,20170314,000000,29.11,29.11,28.72,29.02,317963,0
+HGV.US,D,20170315,000000,28.97,29.04,28.81,28.89,320610,0
+HGV.US,D,20170316,000000,28.89,29.07,28.68,28.89,536359,0
+HGV.US,D,20170317,000000,28.92,29.13,28.8,29.03,896839,0
+HGV.US,D,20170320,000000,28.92,29.08,28.54,28.9,399242,0
+HGV.US,D,20170321,000000,29.02,29.02,28.3,28.36,834867,0
+HGV.US,D,20170322,000000,28.34,28.54,27.96,28.1,520036,0
+HGV.US,D,20170323,000000,27.99,29.082,27.98,28.84,373702,0
+HGV.US,D,20170324,000000,28.75,29.24,28.68,28.85,451673,0
+HGV.US,D,20170327,000000,28.64,28.93,28.52,28.59,224183,0
+HGV.US,D,20170328,000000,28.61,28.98,28.31,28.89,338336,0
+HGV.US,D,20170329,000000,28.87,29.03,28.65,28.73,329296,0
+HGV.US,D,20170330,000000,28.6,29.01,28.49,28.94,289905,0
+HGV.US,D,20170331,000000,29,29.09,28.59,28.66,651994,0
+HGV.US,D,20170403,000000,28.95,29.62,28.69,29.37,1355828,0
+HGV.US,D,20170404,000000,29.43,30.16,29.2,30.16,676652,0
+HGV.US,D,20170405,000000,30.2,31.15,30.16,31,760208,0
+HGV.US,D,20170406,000000,30.91,31.4,30.6518,31,442483,0
+HGV.US,D,20170407,000000,31,31.1,30.44,30.61,392301,0
+HGV.US,D,20170410,000000,30.53,31.48,30.53,31.27,309387,0
+HGV.US,D,20170411,000000,31.25,31.44,30.78,31.19,235270,0
+HGV.US,D,20170412,000000,31.78,32,31.22,31.78,471265,0
+HGV.US,D,20170413,000000,31.76,31.87,31.41,31.64,670359,0
+HGV.US,D,20170417,000000,31.54,31.71,31.3,31.61,645693,0
+HGV.US,D,20170418,000000,31.42,31.56,30.82,31.22,589869,0
+HGV.US,D,20170419,000000,31.27,31.5125,30.89,31.34,456318,0
+HGV.US,D,20170420,000000,31.28,31.74,30.71,30.79,418223,0
+HGV.US,D,20170421,000000,31.4,31.57,30.93,31.16,484074,0
+HGV.US,D,20170424,000000,31.38,31.74,30.96,31.61,651136,0
+HGV.US,D,20170425,000000,31.76,32.23,31.33,32.12,492048,0
+HGV.US,D,20170426,000000,32.22,33.51,31.97,33.31,703591,0
+HGV.US,D,20170427,000000,33.26,33.675,33.07,33.65,320282,0
+HGV.US,D,20170428,000000,33.76,33.9,33.41,33.47,521507,0
+HGV.US,D,20170501,000000,33.5,34.04,32.955,33.95,435681,0
+HGV.US,D,20170502,000000,34.08,34.9,33.92,34.69,1462318,0
+HGV.US,D,20170503,000000,34.51,34.602,33.81,34,822085,0
+HGV.US,D,20170504,000000,34.04,36.33,34.04,35.87,752998,0
+HGV.US,D,20170505,000000,36.02,37.21,35.85,36,1131578,0
+HGV.US,D,20170508,000000,35.9,35.92,35.26,35.34,387241,0
+HGV.US,D,20170509,000000,35.21,36.25,34.94,36.18,662694,0
+HGV.US,D,20170510,000000,36.19,36.19,35.77,35.89,431451,0
+HGV.US,D,20170511,000000,35.61,36.19,35.54,35.66,431887,0
+HGV.US,D,20170512,000000,35.72,35.92,35.465,35.81,532990,0
+HGV.US,D,20170515,000000,35.72,36.29,35.72,36.14,322142,0
+HGV.US,D,20170516,000000,36.45,36.48,35.54,36.05,613141,0
+HGV.US,D,20170517,000000,35.99,36.23,35.42,35.48,505922,0
+HGV.US,D,20170518,000000,35.71,35.95,35.48,35.55,397010,0
+HGV.US,D,20170519,000000,35.68,36.1,35.52,35.84,256201,0
+HGV.US,D,20170522,000000,35.84,36.03,35.46,35.54,249476,0
+HGV.US,D,20170523,000000,35.55,36.49,35.55,36.23,778438,0
+HGV.US,D,20170524,000000,36.3,36.72,35.8514,36.08,240861,0
+HGV.US,D,20170525,000000,36.17,36.49,35.94,36.32,225096,0
+HGV.US,D,20170526,000000,36.23,36.23,35.67,35.83,241359,0
+HGV.US,D,20170530,000000,35.77,36.79,35.72,35.78,387913,0
+HGV.US,D,20170531,000000,35.84,36.32,35.4,35.77,515983,0
+HGV.US,D,20170601,000000,35.95,37.36,35.71,36.41,559956,0
+HGV.US,D,20170602,000000,36.41,36.565,35.9,35.97,461505,0
+HGV.US,D,20170605,000000,36,36.07,35.28,35.28,284660,0
+HGV.US,D,20170606,000000,35.1,35.16,34.74,34.84,250755,0
+HGV.US,D,20170607,000000,34.84,34.84,33.96,34.3,630277,0
+HGV.US,D,20170608,000000,34.17,35.29,33.96,34.71,341679,0
+HGV.US,D,20170609,000000,34.75,35.25,34.53,34.63,314939,0
+HGV.US,D,20170612,000000,34.76,35.35,34.42,35.18,453284,0
+HGV.US,D,20170613,000000,35.12,36.49,35.12,36.07,464314,0
+HGV.US,D,20170614,000000,36.25,36.47,35.27,35.4,308321,0
+HGV.US,D,20170615,000000,35.72,36.25,35.69,36,5519645,0
+HGV.US,D,20170616,000000,35.9,36.785,35.76,36.6,1600098,0
+HGV.US,D,20170619,000000,36.79,37.727,36.785,37.33,1210284,0
+HGV.US,D,20170620,000000,37.15,37.2375,36.45,37.03,792315,0
+HGV.US,D,20170621,000000,37.07,37.66,37.03,37.4,677294,0
+HGV.US,D,20170622,000000,37.4,37.41,36.83,36.87,693111,0
+HGV.US,D,20170623,000000,36.87,36.87,36.02,36.3,1573680,0
+HGV.US,D,20170626,000000,36.49,36.81,36.16,36.6,610830,0
+HGV.US,D,20170627,000000,36.5,36.76,35.91,35.95,545623,0
+HGV.US,D,20170628,000000,35.95,36.33,35.53,36.21,689430,0
+HGV.US,D,20170629,000000,36.33,36.63,35.59,35.63,622507,0
+HGV.US,D,20170630,000000,35.73,36.34,35.51,36.06,433934,0
+HGV.US,D,20170703,000000,36,36.05,35.43,35.45,207529,0
+HGV.US,D,20170705,000000,35.36,35.59,35,35.08,475863,0
+HGV.US,D,20170706,000000,35.01,35.56,34.95,35.29,477286,0
+HGV.US,D,20170707,000000,35.42,35.56,34.92,35.31,478034,0
+HGV.US,D,20170710,000000,35.21,36.19,35.21,36.11,539061,0
+HGV.US,D,20170711,000000,36.25,36.71,36.19,36.63,557318,0
+HGV.US,D,20170712,000000,36.94,37.09,36.5635,37.09,530098,0
+HGV.US,D,20170713,000000,37.28,37.28,35.62,36.15,532130,0
+HGV.US,D,20170714,000000,36.07,36.63,36.01,36.35,490042,0
+HGV.US,D,20170717,000000,36.42,36.5899,35.94,36.02,464165,0
+HGV.US,D,20170718,000000,36.09,36.18,35.72,36.11,464014,0
+HGV.US,D,20170719,000000,36.21,36.3,35.77,36.26,235298,0
+HGV.US,D,20170720,000000,36.48,36.48,35.92,36.15,370061,0
+HGV.US,D,20170721,000000,36.18,36.18,35.76,36.14,307110,0
+HGV.US,D,20170724,000000,36.03,36.18,35.76,35.85,227751,0
+HGV.US,D,20170725,000000,36.08,36.79,35.66,36.71,611355,0
+HGV.US,D,20170726,000000,36.67,37.11,36.2,36.65,415577,0
+HGV.US,D,20170727,000000,36.75,37.13,36.4649,36.58,453109,0
+HGV.US,D,20170728,000000,36.35,36.555,35.94,36.27,342337,0
+HGV.US,D,20170731,000000,36.41,36.815,36.25,36.76,292416,0
+HGV.US,D,20170801,000000,36.95,37.05,36.44,36.59,317100,0
+HGV.US,D,20170802,000000,36.62,36.67,35.84,36.17,448926,0
+HGV.US,D,20170803,000000,36.91,37.76,35.91,36.84,756153,0
+HGV.US,D,20170804,000000,36.98,37.94,35.95,36.17,621186,0
+HGV.US,D,20170807,000000,36.39,36.53,35.99,36.23,297992,0
+HGV.US,D,20170808,000000,36.05,36.23,35.54,35.75,387811,0
+HGV.US,D,20170809,000000,35.58,35.75,34.51,34.93,715836,0
+HGV.US,D,20170810,000000,34.87,34.95,33.75,34.05,510814,0
+HGV.US,D,20170811,000000,32.9,34.63,32.2,34.5,484095,0
+HGV.US,D,20170814,000000,34.83,35.01,34.65,35,232599,0
+HGV.US,D,20170815,000000,34.93,35.87,34.765,35.48,634249,0
+HGV.US,D,20170816,000000,35.55,35.7329,35.02,35.33,384541,0
+HGV.US,D,20170817,000000,35.36,35.65,34.88,34.9,252693,0
+HGV.US,D,20170818,000000,34.79,34.94,34.58,34.72,261396,0
+HGV.US,D,20170821,000000,35.05,35.18,34.68,35.06,415985,0
+HGV.US,D,20170822,000000,35.2,35.6,34.9,35.52,316058,0
+HGV.US,D,20170823,000000,35.37,36.01,35.255,35.63,434532,0
+HGV.US,D,20170824,000000,35.6,36.23,35.56,36.22,331364,0
+HGV.US,D,20170825,000000,36.27,36.35,35.89,35.96,373245,0
+HGV.US,D,20170828,000000,36.07,36.07,35.26,35.47,253557,0
+HGV.US,D,20170829,000000,35.24,35.64,35.17,35.48,255673,0
+HGV.US,D,20170830,000000,35.58,36.19,35.38,36.02,294426,0
+HGV.US,D,20170831,000000,36.11,36.39,35.85,36.25,325316,0
+HGV.US,D,20170901,000000,36.45,36.99,36.28,36.54,211766,0
+HGV.US,D,20170905,000000,36.46,36.57,35.81,36.11,165681,0
+HGV.US,D,20170906,000000,36.19,36.215,35.57,35.65,344366,0
+HGV.US,D,20170907,000000,35.7,35.94,35.25,35.6,438662,0
+HGV.US,D,20170908,000000,35.41,35.85,34.87,35.3,309271,0
+HGV.US,D,20170911,000000,35.61,36.11,35.61,36,244556,0
+HGV.US,D,20170912,000000,36.07,36.32,35.515,36.31,241324,0
+HGV.US,D,20170913,000000,36.23,36.37,35.86,36.02,412311,0
+HGV.US,D,20170914,000000,35.95,35.99,35.52,35.89,1138643,0
+HGV.US,D,20170915,000000,35.93,36.61,35.7,36.42,731527,0
+HGV.US,D,20170918,000000,36.34,36.63,36.24,36.29,282529,0
+HGV.US,D,20170919,000000,36.2,36.91,36.2,36.91,272799,0
+HGV.US,D,20170920,000000,36.98,37.45,36.82,37.04,755576,0
+HGV.US,D,20170921,000000,37.05,38.62,36.95,37.97,1254982,0
+HGV.US,D,20170922,000000,37.94,38.61,37.82,38.44,795825,0
+HGV.US,D,20170925,000000,38.27,38.575,38.22,38.48,495220,0
+HGV.US,D,20170926,000000,38.59,39,38.43,38.57,525551,0
+HGV.US,D,20170927,000000,38.79,39.4,38.47,39.26,640308,0
+HGV.US,D,20170928,000000,39.22,39.36,38.73,38.79,661472,0
+HGV.US,D,20170929,000000,38.78,38.945,38.59,38.63,649820,0
+HGV.US,D,20171002,000000,38.75,39.39,38.73,39.36,436220,0
+HGV.US,D,20171003,000000,39.29,40.11,39.29,39.62,1015018,0
+HGV.US,D,20171004,000000,39.7,40.06,39.58,39.8,752356,0
+HGV.US,D,20171005,000000,39.92,39.92,39.41,39.49,586234,0
+HGV.US,D,20171006,000000,39.5,39.645,39.14,39.19,565933,0
+HGV.US,D,20171009,000000,39.15,39.53,39.01,39.32,340255,0
+HGV.US,D,20171010,000000,39.41,39.59,39.2,39.36,573436,0
+HGV.US,D,20171011,000000,39.35,39.65,39.08,39.28,726726,0
+HGV.US,D,20171012,000000,39.19,39.67,39.19,39.55,1000801,0
+HGV.US,D,20171013,000000,39.62,40.05,39.62,39.9,458835,0
+HGV.US,D,20171016,000000,39.91,40.08,39.66,39.78,235959,0
+HGV.US,D,20171017,000000,39.66,40,39.63,39.83,283353,0
+HGV.US,D,20171018,000000,40,40.05,39.7,39.95,460310,0
+HGV.US,D,20171019,000000,39.77,40.42,39.58,40.23,440886,0
+HGV.US,D,20171020,000000,40.28,40.29,39.82,40.03,363792,0
+HGV.US,D,20171023,000000,40,40.28,39.59,39.67,438061,0
+HGV.US,D,20171024,000000,39.67,39.98,39.65,39.86,304882,0
+HGV.US,D,20171025,000000,39.67,40.08,39.58,39.87,517550,0
+HGV.US,D,20171026,000000,39.99,40.82,39.92,40.52,351538,0
+HGV.US,D,20171027,000000,40.57,40.74,39.93,40.68,256156,0
+HGV.US,D,20171030,000000,40.64,40.785,40.35,40.53,293623,0
+HGV.US,D,20171031,000000,40.5633,41.06,40.56,40.96,396734,0
+HGV.US,D,20171101,000000,41.13,41.38,40.875,41.03,1039281,0
+HGV.US,D,20171102,000000,40.89,42.22,40.48,40.64,1220870,0
+HGV.US,D,20171103,000000,40.82,41.35,40.43,40.75,1110727,0
+HGV.US,D,20171106,000000,40.76,41.1,40.76,40.76,507342,0
+HGV.US,D,20171107,000000,40.79,41.98,40.79,41.93,807570,0
+HGV.US,D,20171108,000000,41.88,42.09,41.5103,41.62,549638,0
+HGV.US,D,20171109,000000,41.32,41.5,40.93,41.04,344085,0
+HGV.US,D,20171110,000000,41.05,41.05,40.27,40.56,228658,0
+HGV.US,D,20171113,000000,40.4,40.82,40.215,40.75,772751,0
+HGV.US,D,20171114,000000,40.52,40.61,40.26,40.48,431725,0
+HGV.US,D,20171115,000000,40.18,40.4,40.04,40.37,271776,0
+HGV.US,D,20171116,000000,40.64,40.95,40.47,40.65,364031,0
+HGV.US,D,20171117,000000,40.66,40.66,40.22,40.48,368057,0
+HGV.US,D,20171120,000000,40.54,40.54,40.26,40.43,170027,0
+HGV.US,D,20171121,000000,40.44,40.855,40.3,40.53,366043,0
+HGV.US,D,20171122,000000,40.6,40.69,40.09,40.17,253624,0
+HGV.US,D,20171124,000000,40.23,40.35,40,40.27,83998,0
+HGV.US,D,20171127,000000,40.18,40.26,39.88,40.09,238652,0
+HGV.US,D,20171128,000000,40.25,40.32,39.16,39.21,472691,0
+HGV.US,D,20171129,000000,39.13,39.52,38.9,39,339019,0
+HGV.US,D,20171130,000000,39.06,40.18,38.56,39.97,1259592,0
+HGV.US,D,20171201,000000,39.95,40.105,39.62,39.68,1068013,0
+HGV.US,D,20171204,000000,39.97,41.25,39.86,41.03,643464,0
+HGV.US,D,20171205,000000,41.25,41.4,40.96,41.38,390152,0
+HGV.US,D,20171206,000000,41.41,41.65,41.26,41.59,649465,0
+HGV.US,D,20171207,000000,41.64,42.55,41.44,42.41,440711,0
+HGV.US,D,20171208,000000,42.54,43.19,42.3,42.71,644682,0
+HGV.US,D,20171211,000000,42.7,42.85,42.49,42.69,260936,0
+HGV.US,D,20171212,000000,42.63,42.87,42.35,42.41,277450,0
+HGV.US,D,20171213,000000,42.45,42.64,42.02,42.07,384833,0
+HGV.US,D,20171214,000000,42.07,42.12,41.32,41.41,338995,0
+HGV.US,D,20171215,000000,41.5,41.99,41.26,41.81,377183,0
+HGV.US,D,20171218,000000,41.87,43.03,41.87,42.71,500292,0
+HGV.US,D,20171219,000000,42.72,42.85,41.87,41.9,459596,0
+HGV.US,D,20171220,000000,42.02,42.24,41.78,41.97,589722,0
+HGV.US,D,20171221,000000,41.95,42.24,41.4901,41.71,441324,0
+HGV.US,D,20171222,000000,41.78,41.91,41.32,41.57,219836,0
+HGV.US,D,20171226,000000,41.54,41.73,41.16,41.23,328130,0
+HGV.US,D,20171227,000000,41.3,41.6373,40.71,41.35,488926,0
+HGV.US,D,20171228,000000,41.45,41.63,40.92,41.56,298921,0
+HGV.US,D,20171229,000000,41.68,42.12,41.53,41.95,288049,0
+HGV.US,D,20180102,000000,41.9,41.9953,41.13,41.56,477160,0
+HGV.US,D,20180103,000000,41.6,42.42,41.59,42.41,345255,0
+HGV.US,D,20180104,000000,42.54,42.62,41.87,41.99,469080,0
+HGV.US,D,20180105,000000,42.04,42.2,40.2802,41.04,985571,0
+HGV.US,D,20180108,000000,40.97,42.07,40.61,42.03,660179,0
+HGV.US,D,20180109,000000,42.21,42.23,41.57,42.01,767404,0
+HGV.US,D,20180110,000000,41.83,42.35,41.4,41.49,543871,0
+HGV.US,D,20180111,000000,41.57,42.135,41.57,41.98,306149,0
+HGV.US,D,20180112,000000,42.01,42.065,41.68,41.95,274047,0
+HGV.US,D,20180116,000000,42.2,42.2,40.83,40.89,641327,0
+HGV.US,D,20180117,000000,41.15,43.03,41.015,42.83,620202,0
+HGV.US,D,20180118,000000,42.6,42.62,42.09,42.34,362544,0
+HGV.US,D,20180119,000000,42.61,44.01,42.58,43.97,675939,0
+HGV.US,D,20180122,000000,43.86,43.88,43.18,43.51,419515,0
+HGV.US,D,20180123,000000,43.58,44.4,43.39,44.3,557740,0
+HGV.US,D,20180124,000000,44.43,45.25,44.05,44.54,636058,0
+HGV.US,D,20180125,000000,44.55,45.1,44.21,45.03,525801,0
+HGV.US,D,20180126,000000,45.15,45.515,44.8,45.14,605083,0
+HGV.US,D,20180129,000000,45.09,45.16,44.41,44.49,518825,0
+HGV.US,D,20180130,000000,44.32,44.5,44.05,44.25,218776,0
+HGV.US,D,20180131,000000,44.37,45.14,44.37,44.97,384692,0
+HGV.US,D,20180201,000000,44.76,45.87,44.76,45.24,963978,0
+HGV.US,D,20180202,000000,44.83,45.01,43.89,44.05,714796,0
+HGV.US,D,20180205,000000,43.75,44.06,42.74,42.74,627640,0
+HGV.US,D,20180206,000000,42.08,44.65,41.84,44.55,744927,0
+HGV.US,D,20180207,000000,44.35,45.19,44.35,44.43,1588748,0
+HGV.US,D,20180208,000000,44.48,44.68,43.31,43.48,1122969,0
+HGV.US,D,20180209,000000,43.77,43.77,41.88,43.39,1099404,0
+HGV.US,D,20180212,000000,43.08,43.62,43.08,43.08,546560,0
+HGV.US,D,20180213,000000,43.03,43.79,42.95,43.79,418742,0
+HGV.US,D,20180214,000000,43.32,44.63,43.32,44.51,456090,0
+HGV.US,D,20180215,000000,44.7,45.16,44.49,44.74,493552,0
+HGV.US,D,20180216,000000,44.61,44.925,44.28,44.63,751659,0
+HGV.US,D,20180220,000000,44.34,44.65,43.88,43.9,302063,0
+HGV.US,D,20180221,000000,43.94,44.4,43.41,43.44,670185,0
+HGV.US,D,20180222,000000,43.71,44.08,43.48,43.61,286047,0
+HGV.US,D,20180223,000000,43.69,44.11,43.59,44.06,269993,0
+HGV.US,D,20180226,000000,44.24,44.255,43.65,43.68,252238,0
+HGV.US,D,20180227,000000,43.58,43.66,43,43,282628,0
+HGV.US,D,20180228,000000,43.11,43.55,42.78,43.16,691457,0
+HGV.US,D,20180301,000000,44.02,44.085,42.58,43.3,1572059,0
+HGV.US,D,20180302,000000,43.47,44.6,42.815,44.45,855112,0
+HGV.US,D,20180305,000000,44.37,44.8684,43.77,44.36,965044,0
+HGV.US,D,20180306,000000,44.61,45.45,44.45,45.45,1215963,0
+HGV.US,D,20180307,000000,45.13,46.62,45.13,46.62,941889,0
+HGV.US,D,20180308,000000,46.73,47.06,46.09,46.16,559398,0
+HGV.US,D,20180309,000000,46.52,47.34,46.3,47.3,559171,0
+HGV.US,D,20180312,000000,47.36,47.57,45.84,46.07,1432217,0
+HGV.US,D,20180313,000000,46.11,46.61,45.71,45.8,1065142,0
+HGV.US,D,20180314,000000,45.3,47.75,45.25,47,3055878,0
+HGV.US,D,20180315,000000,45.41,45.67,43.46,43.89,12106057,0
+HGV.US,D,20180316,000000,44.21,44.74,44.21,44.5,2542131,0
+HGV.US,D,20180319,000000,44.63,44.74,43.88,44.02,3214943,0
+HGV.US,D,20180320,000000,44.22,44.58,44.05,44.33,2249220,0
+HGV.US,D,20180321,000000,44.37,44.73,44.08,44.56,1803239,0
+HGV.US,D,20180322,000000,44.4,44.8,43.535,43.56,1662874,0
+HGV.US,D,20180323,000000,43.55,43.67,42.29,42.44,2695068,0
+HGV.US,D,20180326,000000,43.12,43.95,42.75,43.88,1257393,0
+HGV.US,D,20180327,000000,44.01,44.01,42.64,42.94,1645457,0
+HGV.US,D,20180328,000000,42.8,43.44,42.68,42.75,2274926,0
+HGV.US,D,20180329,000000,42.87,43.37,42.48,43.02,1006538,0
+HGV.US,D,20180402,000000,43.09,43.37,41.96,42.55,1018839,0
+HGV.US,D,20180403,000000,42.71,43.02,42.48,42.71,995094,0
+HGV.US,D,20180404,000000,42.13,43.35,42.0701,43.22,819508,0
+HGV.US,D,20180405,000000,43.35,43.75,43.04,43.33,1290947,0
+HGV.US,D,20180406,000000,43.01,43.5,42.445,42.65,1084393,0
+HGV.US,D,20180409,000000,42.66,43.16,42.54,42.63,932213,0
+HGV.US,D,20180410,000000,43.14,43.41,42.59,42.71,1454355,0
+HGV.US,D,20180411,000000,42.61,43.405,42.58,42.89,1346961,0
+HGV.US,D,20180412,000000,43.01,43.76,42.781,43.38,1150331,0
+HGV.US,D,20180413,000000,43.42,43.84,42.42,42.49,1389566,0
+HGV.US,D,20180416,000000,42.79,43.37,42.6,43.15,989521,0
+HGV.US,D,20180417,000000,43.5,43.67,42.96,43.35,1485981,0
+HGV.US,D,20180418,000000,43.31,43.99,43.22,43.51,934963,0
+HGV.US,D,20180419,000000,43.57,43.96,43.3551,43.9,2949821,0
+HGV.US,D,20180420,000000,43.93,44.39,43.64,44.07,798871,0
+HGV.US,D,20180423,000000,44.26,44.49,43.88,44.15,653808,0
+HGV.US,D,20180424,000000,44.45,44.49,43.285,43.56,508301,0
+HGV.US,D,20180425,000000,43.53,43.98,43.245,43.86,660269,0
+HGV.US,D,20180426,000000,44.16,44.245,43.32,43.35,628383,0
+HGV.US,D,20180427,000000,43.43,43.6492,43.18,43.37,491927,0
+HGV.US,D,20180430,000000,43.5,43.9522,42.77,43,1180478,0
+HGV.US,D,20180501,000000,42.95,43.06,42.66,42.99,1085222,0
+HGV.US,D,20180502,000000,43.06,43.14,42.64,42.75,1286901,0
+HGV.US,D,20180503,000000,42.69,42.89,40.52,41.21,2621499,0
+HGV.US,D,20180504,000000,40.97,41.1,38.53,39.25,3402093,0
+HGV.US,D,20180507,000000,39.23,40.12,38.94,39.97,2458736,0
+HGV.US,D,20180508,000000,40.06,40.26,39.57,39.75,1115801,0
+HGV.US,D,20180509,000000,39.69,40.235,39.62,40.05,1676969,0
+HGV.US,D,20180510,000000,40.1,40.48,39.83,39.87,989808,0
+HGV.US,D,20180511,000000,40.17,40.62,39.8,40.32,1449672,0
+HGV.US,D,20180514,000000,40.4,40.42,39.81,39.82,560898,0
+HGV.US,D,20180515,000000,39.92,39.92,38.79,38.87,1778740,0
+HGV.US,D,20180516,000000,38.99,39.39,38.875,39.34,1746676,0
+HGV.US,D,20180517,000000,39.34,39.49,38.84,39.05,1882258,0
+HGV.US,D,20180518,000000,39.67,40.09,39.23,39.95,1510945,0
+HGV.US,D,20180521,000000,40.14,40.4,39.53,40.32,798189,0
+HGV.US,D,20180522,000000,40.4,40.55,40.12,40.18,532973,0
+HGV.US,D,20180523,000000,40.09,40.39,39.8,39.81,761923,0
+HGV.US,D,20180524,000000,39.8,40.16,39.45,39.98,619295,0
+HGV.US,D,20180525,000000,39.85,40.19,39.78,39.88,380787,0
+HGV.US,D,20180529,000000,39.61,39.78,39.21,39.38,509012,0
+HGV.US,D,20180530,000000,39.53,40.4,39.34,40.32,980585,0
+HGV.US,D,20180531,000000,40.49,40.57,39.68,39.76,754352,0
+HGV.US,D,20180601,000000,39.92,40.63,39.92,40.43,1313911,0
+HGV.US,D,20180604,000000,40.6,40.6,40.23,40.46,1005797,0
+HGV.US,D,20180605,000000,40.24,40.525,39.83,40.33,850526,0
+HGV.US,D,20180606,000000,40.28,40.65,39.805,40.2,1099368,0
+HGV.US,D,20180607,000000,40.26,40.43,39.79,39.97,638662,0
+HGV.US,D,20180608,000000,39.89,40.26,39.44,39.62,595134,0
+HGV.US,D,20180611,000000,39.77,40,39.54,39.76,452419,0
+HGV.US,D,20180612,000000,40.15,40.21,39.6,39.79,621805,0
+HGV.US,D,20180613,000000,39.66,40.035,38.765,38.79,1140127,0
+HGV.US,D,20180614,000000,39.04,39.2,38.79,38.92,936792,0
+HGV.US,D,20180615,000000,38.82,38.9375,38.55,38.86,1196927,0
+HGV.US,D,20180618,000000,38.8,39,38.61,38.67,861492,0
+HGV.US,D,20180619,000000,38.42,38.49,37.8,38.08,995160,0
+HGV.US,D,20180620,000000,38.09,38.19,36.92,36.94,1281911,0
+HGV.US,D,20180621,000000,36.87,36.8912,36.19,36.21,1658517,0
+HGV.US,D,20180622,000000,36.35,37.08,36.26,37.03,1727794,0
+HGV.US,D,20180625,000000,36.79,36.975,36.26,36.47,610756,0
+HGV.US,D,20180626,000000,36.47,36.49,35.92,35.95,830151,0
+HGV.US,D,20180627,000000,35.86,35.9,34.3,34.31,1615159,0
+HGV.US,D,20180628,000000,34.15,34.19,33.61,34.1,1479439,0
+HGV.US,D,20180629,000000,34.19,34.78,34.089,34.7,2264805,0
+HGV.US,D,20180702,000000,34.51,34.88,33.67,34.22,1388809,0
+HGV.US,D,20180703,000000,34.35,34.63,34.15,34.43,313898,0
+HGV.US,D,20180705,000000,34.48,34.52,33.56,34.03,1864973,0
+HGV.US,D,20180706,000000,34.18,34.8,33.93,34.41,1931672,0
+HGV.US,D,20180709,000000,34.43,35.74,34.38,35.59,1607898,0
+HGV.US,D,20180710,000000,35.6,36.38,35.161,35.47,1758813,0
+HGV.US,D,20180711,000000,35.21,35.41,34.91,35.29,811508,0
+HGV.US,D,20180712,000000,35.43,35.64,35.15,35.46,819210,0
+HGV.US,D,20180713,000000,35.29,35.75,35.02,35.65,1086870,0
+HGV.US,D,20180716,000000,35.73,35.92,34.76,34.94,1260226,0
+HGV.US,D,20180717,000000,34.79,35.355,34.79,35.25,867184,0
+HGV.US,D,20180718,000000,35.36,35.54,35.13,35.26,1173501,0
+HGV.US,D,20180719,000000,35.21,35.44,34.82,34.83,956532,0
+HGV.US,D,20180720,000000,34.87,34.905,34.47,34.49,998817,0
+HGV.US,D,20180723,000000,34.48,34.82,34.32,34.42,998066,0
+HGV.US,D,20180724,000000,34.71,34.71,34.06,34.29,1719070,0
+HGV.US,D,20180725,000000,34.32,34.53,33.94,34.31,822544,0
+HGV.US,D,20180726,000000,34.14,35.04,34.14,34.66,836527,0
+HGV.US,D,20180727,000000,34.7,34.91,33.83,33.99,1242449,0
+HGV.US,D,20180730,000000,34.01,34.22,33.795,33.87,722255,0
+HGV.US,D,20180731,000000,33.82,34.66,33.69,34.59,1270457,0
+HGV.US,D,20180801,000000,34.65,34.69,34.14,34.39,1426622,0
+HGV.US,D,20180802,000000,34.05,35.09,31.8,34.51,3121633,0
+HGV.US,D,20180803,000000,34.42,34.65,33.795,33.88,1537145,0
+HGV.US,D,20180806,000000,33.91,34.08,33.59,33.92,984797,0
+HGV.US,D,20180807,000000,33.89,33.89,33.27,33.38,2610283,0
+HGV.US,D,20180808,000000,33.35,33.35,31.58,31.95,1997624,0
+HGV.US,D,20180809,000000,31.89,32.46,31.87,32.09,2089028,0
+HGV.US,D,20180810,000000,32.13,32.22,31.48,31.57,1304833,0
+HGV.US,D,20180813,000000,31.59,31.7,30.94,31.21,2183831,0
+HGV.US,D,20180814,000000,31.25,31.97,30.98,31.85,1960750,0
+HGV.US,D,20180815,000000,31.65,32.18,31.2,32.06,1891197,0
+HGV.US,D,20180816,000000,32.21,33.09,32.18,33.03,1662533,0
+HGV.US,D,20180817,000000,32.88,32.955,31.97,32.6,1897934,0
+HGV.US,D,20180820,000000,32.98,33.24,32.66,32.79,1195854,0
+HGV.US,D,20180821,000000,32.81,33.44,32.605,33.31,1894296,0
+HGV.US,D,20180822,000000,33.16,33.41,32.915,33.17,1003031,0
+HGV.US,D,20180823,000000,33.11,33.25,32.57,32.66,684641,0
+HGV.US,D,20180824,000000,32.7,32.95,32.37,32.52,1043044,0
+HGV.US,D,20180827,000000,32.64,32.89,31.96,32.14,984819,0
+HGV.US,D,20180828,000000,32.17,32.65,32.07,32.61,1851608,0
+HGV.US,D,20180829,000000,32.68,32.81,32.33,32.55,835185,0
+HGV.US,D,20180830,000000,32.53,32.72,32.09,32.68,1191823,0
+HGV.US,D,20180831,000000,32.56,32.78,32.18,32.66,798779,0
+HGV.US,D,20180904,000000,32.8,32.91,32.56,32.79,1036954,0
+HGV.US,D,20180905,000000,32.76,33.06,32.56,32.67,1133165,0
+HGV.US,D,20180906,000000,32.82,32.82,31.97,32.08,1099489,0
+HGV.US,D,20180907,000000,32.02,32.02,31.35,31.75,809011,0
+HGV.US,D,20180910,000000,31.88,31.97,31.56,31.57,510334,0
+HGV.US,D,20180911,000000,31.44,31.54,31.175,31.38,968075,0
+HGV.US,D,20180912,000000,31.43,31.45,30.75,30.85,1024433,0
+HGV.US,D,20180913,000000,30.96,31.72,30.905,31.6,513517,0
+HGV.US,D,20180914,000000,31.64,32.64,31.64,32.63,607390,0
+HGV.US,D,20180917,000000,32.54,32.595,32.29,32.37,674555,0
+HGV.US,D,20180918,000000,32.36,32.69,32.175,32.55,567364,0
+HGV.US,D,20180919,000000,32.54,32.81,32.47,32.81,609239,0
+HGV.US,D,20180920,000000,32.97,33.4,32.62,33.23,598970,0
+HGV.US,D,20180921,000000,33.27,33.44,33.16,33.24,1208433,0
+HGV.US,D,20180924,000000,33.16,33.16,32.28,32.73,1171757,0
+HGV.US,D,20180925,000000,32.83,33.31,32.52,32.58,857434,0
+HGV.US,D,20180926,000000,32.6,33.03,32.08,32.96,1028583,0
+HGV.US,D,20180927,000000,32.94,33.25,32.56,33.02,713555,0
+HGV.US,D,20180928,000000,32.96,33.27,32.78,33.1,910453,0
+HGV.US,D,20181001,000000,33.27,33.27,32.52,32.74,1643790,0
+HGV.US,D,20181002,000000,32.85,32.9,31.92,32.33,1270184,0
+HGV.US,D,20181003,000000,32.4,32.61,32.17,32.31,1628011,0
+HGV.US,D,20181004,000000,32.15,32.15,30.62,31.2,2758319,0
+HGV.US,D,20181005,000000,31.31,31.36,30.21,30.52,1628460,0
+HGV.US,D,20181008,000000,30.26,30.7,30.05,30.6,724094,0
+HGV.US,D,20181009,000000,30.43,30.6,30.3,30.3,1354600,0
+HGV.US,D,20181010,000000,30.1,30.1526,29.36,29.38,1752407,0
+HGV.US,D,20181011,000000,29.3,29.52,28.95,29.07,2249388,0
+HGV.US,D,20181012,000000,29.49,29.64,28.98,29.3,932062,0
+HGV.US,D,20181015,000000,29.25,29.61,28.99,29.31,787071,0
+HGV.US,D,20181016,000000,29.45,30.46,29.16,30.23,821964,0
+HGV.US,D,20181017,000000,30.15,30.68,29.83,30.45,1021555,0
+HGV.US,D,20181018,000000,30.33,30.43,29.87,30.17,1311322,0
+HGV.US,D,20181019,000000,30.13,30.35,29.78,29.87,907340,0
+HGV.US,D,20181022,000000,30,30.165,29.34,29.44,858951,0
+HGV.US,D,20181023,000000,28.93,29.14,28.09,28.28,1727935,0
+HGV.US,D,20181024,000000,28.01,28.56,26.2,26.22,2220229,0
+HGV.US,D,20181025,000000,26.51,27.935,26.38,27.75,1391020,0
+HGV.US,D,20181026,000000,27.36,28.38,27,27.97,1061864,0
+HGV.US,D,20181029,000000,28.36,28.86,26.97,27.33,781284,0
+HGV.US,D,20181030,000000,26.75,27.43,26.57,26.89,811485,0
+HGV.US,D,20181031,000000,27.16,27.575,26.81,26.87,2000756,0
+HGV.US,D,20181101,000000,27.03,32.02,27.03,31.77,2924269,0
+HGV.US,D,20181102,000000,31.91,32.16,30.52,30.94,1313829,0
+HGV.US,D,20181105,000000,30.64,31.09,30.245,30.3,961726,0
+HGV.US,D,20181106,000000,30.01,30.08,29.38,29.9,2201444,0
+HGV.US,D,20181107,000000,29.89,30.42,29.57,30.14,1288121,0
+HGV.US,D,20181108,000000,29.74,30.46,29.6,30.11,1059280,0
+HGV.US,D,20181109,000000,29.75,29.95,27.66,27.73,1906662,0
+HGV.US,D,20181112,000000,27.58,27.85,26.78,27.15,1549174,0
+HGV.US,D,20181113,000000,27.17,28.055,27.17,27.75,1312322,0
+HGV.US,D,20181114,000000,28.08,29.1,28.08,28.27,2131445,0
+HGV.US,D,20181115,000000,28.25,29.81,27.37,29.38,1739490,0
+HGV.US,D,20181116,000000,29.13,30.02,29.0366,29.6,2356007,0
+HGV.US,D,20181119,000000,29.57,30.37,29.3,29.54,2530509,0
+HGV.US,D,20181120,000000,29.1,29.23,28.3,28.85,1183824,0
+HGV.US,D,20181121,000000,29.18,29.91,28.94,29.37,654717,0
+HGV.US,D,20181123,000000,29.26,30.11,29.2,30.07,220423,0
+HGV.US,D,20181126,000000,30.18,30.85,30.18,30.49,1001378,0
+HGV.US,D,20181127,000000,30.25,31.25,30.25,31.16,1609025,0
+HGV.US,D,20181128,000000,31.43,32.59,31.27,32.27,1554960,0
+HGV.US,D,20181129,000000,32.52,32.61,31.445,31.83,737409,0
+HGV.US,D,20181130,000000,31.62,32.12,31.59,32.06,710502,0
+HGV.US,D,20181203,000000,33.47,33.47,32.155,32.59,1028022,0
+HGV.US,D,20181204,000000,32.55,32.55,29.17,29.2,1901742,0
+HGV.US,D,20181206,000000,28.55,28.96,27.74,28.57,2141852,0
+HGV.US,D,20181207,000000,28.58,29.72,28.29,28.42,1567521,0
+HGV.US,D,20181210,000000,28.3,29.175,28.18,28.43,1374485,0
+HGV.US,D,20181211,000000,28.94,29.39,27.83,27.87,1283248,0
+HGV.US,D,20181212,000000,28.22,29.31,28.22,28.32,1376248,0
+HGV.US,D,20181213,000000,28.72,28.92,28.06,28.11,1146639,0
+HGV.US,D,20181214,000000,27.73,28.79,27.73,28.12,2182185,0
+HGV.US,D,20181217,000000,27.65,28.865,27.49,28.13,1701488,0
+HGV.US,D,20181218,000000,28.4,28.57,26.85,27.44,1899999,0
+HGV.US,D,20181219,000000,27.44,28.15,26.27,26.52,1333474,0
+HGV.US,D,20181220,000000,26.24,26.36,24.87,25.68,1858499,0
+HGV.US,D,20181221,000000,25.71,25.925,24.65,25,1001330,0
+HGV.US,D,20181224,000000,24.76,24.99,24.28,24.54,331784,0
+HGV.US,D,20181226,000000,24.68,25.58,24.165,25.55,830389,0
+HGV.US,D,20181227,000000,25.1,25.58,24.49,25.58,945979,0
+HGV.US,D,20181228,000000,25.72,26.29,25.27,26.19,942215,0
+HGV.US,D,20181231,000000,26.35,26.42,25.75,26.39,907462,0
+HGV.US,D,20190102,000000,26.06,26.65,25.57,26.32,705130,0
+HGV.US,D,20190103,000000,26.03,26.15,25.24,25.65,517947,0
+HGV.US,D,20190104,000000,26.07,27.36,25.83,27.1,2266325,0
+HGV.US,D,20190107,000000,27.16,27.93,26.74,27.64,1025208,0
+HGV.US,D,20190108,000000,27.92,29.08,27.58,29.04,1575433,0
+HGV.US,D,20190109,000000,29.35,29.56,28.868,29.25,1211487,0
+HGV.US,D,20190110,000000,28.98,29.87,28.9,29.41,991301,0
+HGV.US,D,20190111,000000,29.41,29.605,29.04,29.51,796636,0
+HGV.US,D,20190114,000000,29.5,29.75,29.08,29.23,1596781,0
+HGV.US,D,20190115,000000,29.33,29.56,29.04,29.49,636456,0
+HGV.US,D,20190116,000000,29.67,29.91,29.37,29.56,1132488,0
+HGV.US,D,20190117,000000,29.47,29.8,29.37,29.62,642811,0
+HGV.US,D,20190118,000000,29.96,30.72,29.52,30.5,2203673,0
+HGV.US,D,20190122,000000,30.08,30.355,29.135,29.26,1780116,0
+HGV.US,D,20190123,000000,29.46,29.53,28.69,28.85,1100631,0
+HGV.US,D,20190124,000000,28.85,29.65,28.85,29.1,1399099,0
+HGV.US,D,20190125,000000,29.31,29.89,28.86,29.77,971761,0
+HGV.US,D,20190128,000000,29.47,29.9684,29.3,29.7,1227774,0
+HGV.US,D,20190129,000000,29.68,30.46,29.68,30.27,962023,0
+HGV.US,D,20190130,000000,30.59,30.95,30.14,30.44,654784,0
+HGV.US,D,20190131,000000,30.37,30.66,30.07,30.34,551772,0
+HGV.US,D,20190201,000000,30.41,30.47,29.92,30.43,713044,0
+HGV.US,D,20190204,000000,30.26,30.78,30.01,30.51,435751,0
+HGV.US,D,20190205,000000,30.59,31.23,30.56,30.8,502180,0
+HGV.US,D,20190206,000000,30.66,30.91,30.58,30.62,274716,0
+HGV.US,D,20190207,000000,30.4,30.515,29.73,29.83,466206,0
+HGV.US,D,20190208,000000,29.57,29.82,29.275,29.47,776263,0
+HGV.US,D,20190211,000000,29.6,30.09,29.33,29.78,757680,0
+HGV.US,D,20190212,000000,29.95,30.84,29.95,30.56,1213741,0
+HGV.US,D,20190213,000000,30.9,31.21,30.84,30.97,1166647,0
+HGV.US,D,20190214,000000,30.72,31.365,30.32,31.12,1339509,0
+HGV.US,D,20190215,000000,31.36,31.93,31.24,31.6,497594,0
+HGV.US,D,20190219,000000,31.54,31.93,31.37,31.82,721813,0
+HGV.US,D,20190220,000000,31.84,32.25,31.6,31.92,472008,0
+HGV.US,D,20190221,000000,31.97,32.395,31.75,32.33,992646,0
+HGV.US,D,20190222,000000,32.41,32.8532,32.41,32.64,733111,0
+HGV.US,D,20190225,000000,33.15,33.15,32.205,32.51,1006726,0
+HGV.US,D,20190226,000000,32.37,32.69,32.31,32.41,703704,0
+HGV.US,D,20190227,000000,32.27,32.67,32.07,32.37,955594,0
+HGV.US,D,20190228,000000,33.84,33.99,31.39,31.79,2041975,0
+HGV.US,D,20190301,000000,32.33,33.135,32.16,32.7,2125426,0
+HGV.US,D,20190304,000000,33,33.55,32.44,33.33,1722458,0
+HGV.US,D,20190305,000000,33.14,33.555,32.9,33.32,1031457,0
+HGV.US,D,20190306,000000,33.4,33.6,32.97,32.97,654788,0
+HGV.US,D,20190307,000000,32.79,32.88,31.84,32.02,1455079,0
+HGV.US,D,20190308,000000,31.71,32.34,31.54,32.22,713413,0
+HGV.US,D,20190311,000000,32.21,32.5,31.59,31.68,1052685,0
+HGV.US,D,20190312,000000,31.74,31.83,31.32,31.51,1573681,0
+HGV.US,D,20190313,000000,31.74,32.31,31.46,31.95,1825362,0
+HGV.US,D,20190314,000000,31.85,32.02,31.43,31.47,795878,0
+HGV.US,D,20190315,000000,31.52,32.085,31.52,31.89,1241979,0
+HGV.US,D,20190318,000000,32.02,32.09,31.7,31.9,887864,0
+HGV.US,D,20190319,000000,32.01,32.31,31.475,31.58,810722,0
+HGV.US,D,20190320,000000,31.56,31.71,30.98,31.36,708438,0
+HGV.US,D,20190321,000000,31.21,31.775,31.01,31.61,703593,0
+HGV.US,D,20190322,000000,31.41,31.4718,30.16,30.51,1045579,0
+HGV.US,D,20190325,000000,30.59,30.93,30.25,30.49,939848,0
+HGV.US,D,20190326,000000,30.5,30.77,30.46,30.69,537062,0
+HGV.US,D,20190327,000000,30.73,30.87,30.17,30.46,813446,0
+HGV.US,D,20190328,000000,30.5,31,30.47,30.75,834428,0
+HGV.US,D,20190329,000000,30.89,31.285,30.69,30.85,909288,0
+HGV.US,D,20190401,000000,31.18,31.945,31.18,31.91,636100,0
+HGV.US,D,20190402,000000,31.89,32.02,31.63,31.88,590974,0
+HGV.US,D,20190403,000000,32.25,32.33,31.49,31.68,775155,0
+HGV.US,D,20190404,000000,31.68,32.1,31.68,31.79,499726,0
+HGV.US,D,20190405,000000,31.99,32.905,31.89,32.72,699443,0
+HGV.US,D,20190408,000000,32.54,33.28,32.54,33.09,777382,0
+HGV.US,D,20190409,000000,32.89,32.91,32.1,32.21,449656,0
+HGV.US,D,20190410,000000,32.29,32.64,32.13,32.55,513009,0
+HGV.US,D,20190411,000000,32.69,33.08,32.56,32.91,1640818,0
+HGV.US,D,20190412,000000,33.21,33.54,32.85,33.2,1576986,0
+HGV.US,D,20190415,000000,33.25,33.52,32.97,33.29,1029860,0
+HGV.US,D,20190416,000000,33.55,33.74,33.23,33.57,1666544,0
+HGV.US,D,20190417,000000,33.85,33.85,32.68,32.77,604690,0
+HGV.US,D,20190418,000000,32.92,32.92,32.13,32.67,588384,0
+HGV.US,D,20190422,000000,32.46,32.99,32.46,32.99,544287,0
+HGV.US,D,20190423,000000,33,33.35,32.615,33.17,878505,0
+HGV.US,D,20190424,000000,33.03,33.25,32.44,32.47,624598,0
+HGV.US,D,20190425,000000,32.4,32.43,31.72,32.18,619812,0
+HGV.US,D,20190426,000000,32.16,32.18,31.58,31.93,868499,0
+HGV.US,D,20190429,000000,32.09,32.58,32.02,32.49,786276,0
+HGV.US,D,20190430,000000,32.42,32.47,31.79,32.04,547114,0
+HGV.US,D,20190501,000000,32.5,32.84,31.89,32.01,1276180,0
+HGV.US,D,20190502,000000,30.78,31.24,29.73,30,5880511,0
+HGV.US,D,20190503,000000,29.22,30.73,29.22,30.48,2271197,0
+HGV.US,D,20190506,000000,29.8,30.24,29.69,30,1422660,0
+HGV.US,D,20190507,000000,29.7,30.04,29.31,29.37,1147239,0
+HGV.US,D,20190508,000000,29.19,29.8,29.11,29.67,1581927,0
+HGV.US,D,20190509,000000,29.37,29.37,28.56,28.95,1424288,0
+HGV.US,D,20190510,000000,28.7,28.9,28.01,28.45,2169804,0
+HGV.US,D,20190513,000000,27.84,27.86,27.005,27.17,3924826,0
+HGV.US,D,20190514,000000,27.31,27.75,27.13,27.56,3025815,0
+HGV.US,D,20190515,000000,27.62,27.76,27.17,27.6,1832970,0
+HGV.US,D,20190516,000000,27.63,28.25,27.63,27.84,1440258,0
+HGV.US,D,20190517,000000,27.56,27.83,27.225,27.33,1107260,0
+HGV.US,D,20190520,000000,27.02,27.13,26.695,26.76,863064,0
+HGV.US,D,20190521,000000,27.02,27.24,26.78,27,643563,0
+HGV.US,D,20190522,000000,26.77,26.9,26.34,26.34,1055402,0
+HGV.US,D,20190523,000000,25.96,25.96,25.405,25.76,1611261,0
+HGV.US,D,20190524,000000,25.94,26.04,25.635,25.86,1010741,0
+HGV.US,D,20190528,000000,25.86,25.86,25.37,25.42,1019638,0
+HGV.US,D,20190529,000000,25.25,25.27,24.86,25.11,956954,0
+HGV.US,D,20190530,000000,25.08,25.4,25.005,25.28,1350171,0
+HGV.US,D,20190531,000000,24.88,25.56,24.83,25.42,2511414,0
+HGV.US,D,20190603,000000,25.42,26.17,25.2025,25.74,2194722,0
+HGV.US,D,20190604,000000,26.1,26.42,25.85,26.42,1891122,0
+HGV.US,D,20190605,000000,26.45,26.78,26.04,26.7,1676886,0
+HGV.US,D,20190606,000000,26.6,26.89,26.15,26.88,4725780,0
+HGV.US,D,20190607,000000,27.05,28.27,26.87,27.6,2841215,0
+HGV.US,D,20190610,000000,27.76,28.56,27.75,28.21,1795966,0
+HGV.US,D,20190611,000000,28.49,28.97,28.3988,28.8,2590228,0
+HGV.US,D,20190612,000000,28.79,29.05,28.51,28.78,1507193,0
+HGV.US,D,20190613,000000,28.8,29.13,28.57,28.94,1834350,0
+HGV.US,D,20190614,000000,28.85,29.3,28.69,29.1,1556346,0
+HGV.US,D,20190617,000000,29.2,29.485,28.81,29.11,1540483,0
+HGV.US,D,20190618,000000,29.38,29.85,29.14,29.7,2262930,0
+HGV.US,D,20190619,000000,29.68,29.83,29.43,29.73,2032574,0
+HGV.US,D,20190620,000000,29.83,30.26,29.69,29.95,1740432,0
+HGV.US,D,20190621,000000,29.95,30.46,29.69,30.38,2158355,0
+HGV.US,D,20190624,000000,30.38,30.66,30.33,30.42,1436776,0
+HGV.US,D,20190625,000000,30.47,30.71,30.3004,30.46,2200617,0
+HGV.US,D,20190626,000000,30.57,31.06,30.46,30.9,3187727,0
+HGV.US,D,20190627,000000,30.99,31.6,30.92,31.56,3019060,0
+HGV.US,D,20190628,000000,31.55,31.95,31.53,31.82,2914481,0
+HGV.US,D,20190701,000000,32.31,32.49,31.74,31.91,1661469,0
+HGV.US,D,20190702,000000,31.9,31.9,31.4,31.67,2082371,0
+HGV.US,D,20190703,000000,31.87,32.24,31.85,32.14,934889,0
+HGV.US,D,20190705,000000,32,32.35,31.91,32.21,517811,0
+HGV.US,D,20190708,000000,32.14,32.14,31.745,31.85,1180317,0
+HGV.US,D,20190709,000000,31.62,31.95,31.535,31.83,1467100,0
+HGV.US,D,20190710,000000,32,32.045,31.73,31.89,619954,0
+HGV.US,D,20190711,000000,32.04,32.31,31.855,31.99,975510,0
+HGV.US,D,20190712,000000,32.04,32.415,32.04,32.12,914324,0
+HGV.US,D,20190715,000000,32.15,32.38,31.77,32.2,1748997,0
+HGV.US,D,20190716,000000,32.13,32.565,32.09,32.36,855792,0
+HGV.US,D,20190717,000000,32.22,32.35,31.905,32.03,533998,0
+HGV.US,D,20190718,000000,32.04,32.24,31.885,32.12,564132,0
+HGV.US,D,20190719,000000,32.27,32.43,31.93,32.01,827270,0
+HGV.US,D,20190722,000000,32.08,32.275,31.84,32.04,1486024,0
+HGV.US,D,20190723,000000,32.27,32.52,32.1,32.4,1182610,0
+HGV.US,D,20190724,000000,32.3,32.82,32.3,32.75,824189,0
+HGV.US,D,20190725,000000,32.76,32.975,32.495,32.65,728778,0
+HGV.US,D,20190726,000000,32.83,32.91,32.5,32.7,1032615,0
+HGV.US,D,20190729,000000,32.59,32.89,32.43,32.75,984690,0
+HGV.US,D,20190730,000000,32.57,33.29,32.52,33.19,1387046,0
+HGV.US,D,20190731,000000,33.19,33.365,32.67,32.7,1604114,0
+HGV.US,D,20190801,000000,26.4,28.89,25.7805,28.14,12871030,0
+HGV.US,D,20190802,000000,27.26,27.68,26.26,26.46,5805450,0
+HGV.US,D,20190805,000000,26.15,26.41,25.2,26.08,3208848,0
+HGV.US,D,20190806,000000,26.11,26.44,25.53,26.36,2284362,0
+HGV.US,D,20190807,000000,25.93,26.4,25.615,26.37,2498763,0
+HGV.US,D,20190808,000000,26.5,27.3,26.45,27.21,1672275,0
+HGV.US,D,20190809,000000,27.24,27.24,26.73,26.73,1924224,0
+HGV.US,D,20190812,000000,26.48,26.59,26.17,26.4,1219423,0
+HGV.US,D,20190813,000000,26.39,27.55,26.2,26.77,1630860,0
+HGV.US,D,20190814,000000,26.18,26.26,25.18,25.61,3224823,0
+HGV.US,D,20190815,000000,25.8,25.98,25.18,25.87,1691325,0
+HGV.US,D,20190816,000000,26.13,27.76,26.13,27.62,3185691,0
+HGV.US,D,20190819,000000,28.08,28.55,27.74,28.21,2032899,0
+HGV.US,D,20190820,000000,31.27,31.75,30.82,31.24,7881866,0
+HGV.US,D,20190821,000000,31.66,32.31,31.3168,31.79,4165672,0
+HGV.US,D,20190822,000000,31.94,32.36,31.82,32.25,1602778,0
+HGV.US,D,20190823,000000,32.06,32.31,31.59,31.79,1741234,0
+HGV.US,D,20190826,000000,32.07,32.34,31.75,31.9,1528243,0
+HGV.US,D,20190827,000000,32.01,32.53,31.93,32,934888,0
+HGV.US,D,20190828,000000,32,32.42,32,32.28,1167098,0
+HGV.US,D,20190829,000000,32.55,35.03,32.55,33.58,2478673,0
+HGV.US,D,20190830,000000,33.63,33.825,33.4364,33.77,657668,0
+HGV.US,D,20190903,000000,33.46,33.56,32.955,33.26,1374991,0
+HGV.US,D,20190904,000000,33.58,33.76,33.175,33.49,668984,0
+HGV.US,D,20190905,000000,33.77,34.15,33.42,33.6,1532623,0
+HGV.US,D,20190906,000000,33.69,33.89,33.305,33.4,1026257,0
+HGV.US,D,20190909,000000,33.56,33.66,33.19,33.2,1350080,0
+HGV.US,D,20190910,000000,33.08,33.47,32.83,33.29,2003281,0
+HGV.US,D,20190911,000000,33.42,34.13,33.02,33.85,2162818,0
+HGV.US,D,20190912,000000,34.02,34.45,33.615,33.92,1126431,0
+HGV.US,D,20190913,000000,34,34.41,33.93,33.95,657127,0
+HGV.US,D,20190916,000000,33.67,33.92,33.37,33.64,787019,0
+HGV.US,D,20190917,000000,33.57,34,33.29,33.8,593670,0
+HGV.US,D,20190918,000000,33.75,34.89,33.21,33.36,2154709,0
+HGV.US,D,20190919,000000,33.08,33.98,33.08,33.53,1210161,0
+HGV.US,D,20190920,000000,33.43,33.7,33.21,33.49,1594960,0
+HGV.US,D,20190923,000000,33.45,33.68,33.13,33.29,1491298,0
+HGV.US,D,20190924,000000,33.6,33.62,32.64,32.69,785205,0
+HGV.US,D,20190925,000000,32.03,33.255,32.03,32.83,1432400,0
+HGV.US,D,20190926,000000,32.87,32.87,32.21,32.25,931777,0
+HGV.US,D,20190927,000000,32.38,32.59,31.63,32.09,1359058,0
+HGV.US,D,20190930,000000,32.06,32.39,31.88,32,1336773,0
+HGV.US,D,20191001,000000,32.21,32.46,31.885,31.94,741954,0
+HGV.US,D,20191002,000000,31.74,32.19,31.13,32.07,745518,0
+HGV.US,D,20191003,000000,31.89,32.26,31.58,32.06,1371084,0
+HGV.US,D,20191004,000000,32.29,32.76,32.14,32.14,976154,0
+HGV.US,D,20191007,000000,32.2,32.7,32.07,32.22,1291940,0
+HGV.US,D,20191008,000000,32.02,32.4,31.66,32.04,439539,0
+HGV.US,D,20191009,000000,32.24,32.24,31.795,32,862616,0
+HGV.US,D,20191010,000000,32.06,32.61,31.92,31.95,450454,0
+HGV.US,D,20191011,000000,32.47,32.85,32.4,32.64,1495350,0
+HGV.US,D,20191014,000000,32.52,36,32.36,34.57,5682078,0
+HGV.US,D,20191015,000000,34.76,35.1,34.42,34.52,1901242,0
+HGV.US,D,20191016,000000,34.53,34.81,34.18,34.38,1063990,0
+HGV.US,D,20191017,000000,34.45,34.65,34.25,34.3,953098,0
+HGV.US,D,20191018,000000,34.2,34.42,34.08,34.34,593819,0
+HGV.US,D,20191021,000000,34.53,34.8,34.425,34.51,956042,0
+HGV.US,D,20191022,000000,34.68,34.7,34.17,34.31,342022,0
+HGV.US,D,20191023,000000,34.38,34.51,34.1601,34.47,339865,0
+HGV.US,D,20191024,000000,34.49,34.84,34.4001,34.74,879892,0
+HGV.US,D,20191025,000000,34.7,34.85,34.505,34.68,708733,0
+HGV.US,D,20191028,000000,34.92,35.08,34.57,34.84,655265,0
+HGV.US,D,20191029,000000,34.99,34.99,34.72,34.73,574354,0
+HGV.US,D,20191030,000000,34.85,34.85,33.725,34.5,1637472,0
+HGV.US,D,20191031,000000,36,36.56,34.5,34.73,1830194,0
+HGV.US,D,20191101,000000,35.03,35.55,34.86,35.34,1542760,0
+HGV.US,D,20191104,000000,35.73,35.91,35.05,35.62,973091,0
+HGV.US,D,20191105,000000,35.58,36.03,35.29,35.88,688353,0
+HGV.US,D,20191106,000000,35.96,35.96,35.58,35.84,1297324,0
+HGV.US,D,20191107,000000,36,36.06,35.49,35.57,898749,0
+HGV.US,D,20191108,000000,35.53,35.94,35.25,35.67,640056,0
+HGV.US,D,20191111,000000,35.43,35.56,35.12,35.16,1415183,0
+HGV.US,D,20191112,000000,35.27,35.61,35.2,35.3,711615,0
+HGV.US,D,20191113,000000,35.23,35.49,35.11,35.21,426549,0
+HGV.US,D,20191114,000000,35.21,35.52,35.165,35.28,603837,0
+HGV.US,D,20191115,000000,35.4,35.61,35.0963,35.15,549864,0
+HGV.US,D,20191118,000000,35.1,35.35,34.69,34.88,568218,0
+HGV.US,D,20191119,000000,34.89,35.21,34.89,35.06,383372,0
+HGV.US,D,20191120,000000,34.98,35.16,34.67,34.67,755943,0
+HGV.US,D,20191121,000000,34.75,34.85,34.48,34.62,441003,0
+HGV.US,D,20191122,000000,34.72,34.82,34.28,34.3,673784,0
+HGV.US,D,20191125,000000,34.5,35.39,34.37,34.79,921859,0
+HGV.US,D,20191126,000000,34.85,35.16,34.67,34.88,481329,0
+HGV.US,D,20191127,000000,34.95,35.05,34.64,34.77,507139,0
+HGV.US,D,20191129,000000,34.72,34.92,34.51,34.63,169708,0
+HGV.US,D,20191202,000000,34.66,34.85,34.18,34.29,646128,0
+HGV.US,D,20191203,000000,34.01,34.335,33.8,33.92,1099213,0
+HGV.US,D,20191204,000000,34.22,34.47,34.1,34.22,1129919,0
+HGV.US,D,20191205,000000,34.23,35.13,34.23,34.9,1595940,0
+HGV.US,D,20191206,000000,35.07,35.42,34.82,34.95,576262,0
+HGV.US,D,20191209,000000,34.9,34.95,34.67,34.68,1416445,0
+HGV.US,D,20191210,000000,34.62,34.7,34.09,34.46,1609034,0
+HGV.US,D,20191211,000000,34.5,34.86,34.16,34.22,670843,0
+HGV.US,D,20191212,000000,34.23,34.93,34.21,34.59,1157310,0
+HGV.US,D,20191213,000000,34.73,34.74,34.28,34.5,1295652,0
+HGV.US,D,20191216,000000,34.69,34.95,34.47,34.5,542390,0
+HGV.US,D,20191217,000000,34.33,34.69,33.88,34.5,672321,0
+HGV.US,D,20191218,000000,34.5,34.88,34.5,34.84,408843,0
+HGV.US,D,20191219,000000,34.73,35.02,34.73,34.83,533094,0
+HGV.US,D,20191220,000000,34.83,34.92,34.58,34.65,915516,0
+HGV.US,D,20191223,000000,34.68,34.73,34.36,34.48,404854,0
+HGV.US,D,20191224,000000,34.4,34.63,34.25,34.46,237218,0
+HGV.US,D,20191226,000000,34.55,34.77,34.39,34.5,316522,0
+HGV.US,D,20191227,000000,34.59,34.7,34.43,34.45,417941,0
+HGV.US,D,20191230,000000,34.54,34.72,34.29,34.71,543049,0
+HGV.US,D,20191231,000000,34.62,34.7,34.29,34.39,694154,0
+HGV.US,D,20200102,000000,34.61,35.07,34.34,34.88,1326732,0
+HGV.US,D,20200103,000000,34.53,34.9,34.35,34.74,314817,0
+HGV.US,D,20200106,000000,34.56,34.75,34.4,34.65,804927,0
+HGV.US,D,20200107,000000,34.55,34.97,34.54,34.54,497202,0
+HGV.US,D,20200108,000000,34.55,34.75,34.47,34.66,293465,0
+HGV.US,D,20200109,000000,34.81,34.94,34.48,34.67,311536,0
+HGV.US,D,20200110,000000,34.68,34.72,34.26,34.38,364177,0
+HGV.US,D,20200113,000000,34.4,34.58,34.24,34.43,343888,0
+HGV.US,D,20200114,000000,34.35,34.59,34.17,34.47,529154,0
+HGV.US,D,20200115,000000,34.45,34.94,34.105,34.21,276847,0
+HGV.US,D,20200116,000000,34.28,34.66,34.21,34.62,453667,0
+HGV.US,D,20200117,000000,34.69,34.87,34.61,34.82,510620,0
+HGV.US,D,20200121,000000,34.53,34.63,33.97,34.25,722516,0
+HGV.US,D,20200122,000000,34.25,34.39,33.95,34.02,511620,0
+HGV.US,D,20200123,000000,33.72,34.4,33.17,34.19,463853,0
+HGV.US,D,20200124,000000,34.19,34.19,33.49,33.76,502941,0
+HGV.US,D,20200127,000000,32.86,32.87,31.96,32.42,1174678,0
+HGV.US,D,20200128,000000,32.62,33.505,32.45,33.16,616938,0
+HGV.US,D,20200129,000000,33.18,33.46,32.77,32.79,419378,0
+HGV.US,D,20200130,000000,32.55,33.34,32.54,33.27,427818,0
+HGV.US,D,20200131,000000,32.5,32.58,31.13,31.91,2054266,0
+HGV.US,D,20200203,000000,32.1,32.615,31.47,31.49,612946,0
+HGV.US,D,20200204,000000,31.92,32.26,31.69,31.77,437222,0
+HGV.US,D,20200205,000000,32.16,32.38,31.91,32.28,440253,0
+HGV.US,D,20200206,000000,32.62,32.62,31.71,31.8,415962,0
+HGV.US,D,20200207,000000,31.55,31.87,31.01,31.2,433236,0
+HGV.US,D,20200210,000000,31.09,31.32,30.97,31.28,166853,0
+HGV.US,D,20200211,000000,31.36,32.12,31.26,32,531633,0
+HGV.US,D,20200212,000000,32.22,32.55,31.88,32.37,432954,0
+HGV.US,D,20200213,000000,32.26,32.82,32.04,32.81,950482,0
+HGV.US,D,20200214,000000,32.91,33.07,32.58,32.97,739066,0
+HGV.US,D,20200218,000000,32.94,33.03,32.22,32.32,331470,0
+HGV.US,D,20200219,000000,32.32,32.5,31.58,31.98,363983,0
+HGV.US,D,20200220,000000,31.92,32.25,31.78,31.99,214346,0
+HGV.US,D,20200221,000000,31.7,31.745,31.0324,31.5,517835,0
+HGV.US,D,20200224,000000,30.52,30.55,29.82,30.5,1257274,0
+HGV.US,D,20200225,000000,30.54,30.66,28.51,29.21,972286,0
+HGV.US,D,20200226,000000,29.22,29.35,26.775,27.24,1113950,0
+HGV.US,D,20200227,000000,27,29.7,25.985,27.79,2376752,0
+HGV.US,D,20200228,000000,27,27.25,25.96,26.66,1389236,0
+HGV.US,D,20200302,000000,26.8,26.93,25.515,26.58,954863,0
+HGV.US,D,20200303,000000,26.59,26.92,25.11,25.8,1236351,0
+HGV.US,D,20200304,000000,26,26.46,25.3,26.34,1118595,0
+HGV.US,D,20200305,000000,25.44,25.49,23.91,24.53,925087,0
+HGV.US,D,20200306,000000,23.48,25,23.44,24.22,1489731,0
+HGV.US,D,20200309,000000,22.08,22.48,20.83,21.21,1178174,0
+HGV.US,D,20200310,000000,22.04,22.1775,19.86,21.52,1167112,0
+HGV.US,D,20200311,000000,20.92,20.92,18.23,18.37,852248,0
+HGV.US,D,20200312,000000,16.9,17.51,14.36,15.82,2192223,0
+HGV.US,D,20200313,000000,16.98,19.11,16.3,19.02,1000422,0
+HGV.US,D,20200316,000000,16.7,17,13.89,14.26,1370185,0
+HGV.US,D,20200317,000000,14.65,14.88,11.72,13.79,1456653,0
+HGV.US,D,20200318,000000,12.92,13.26,8.28,10.53,1783854,0
+HGV.US,D,20200319,000000,10.31,12.38,9.29,11.56,1987299,0
+HGV.US,D,20200320,000000,12.05,14.65,12.03,13.42,1581789,0
+HGV.US,D,20200323,000000,13.52,14.134,12.42,12.76,1067780,0
+HGV.US,D,20200324,000000,13.71,15.32,13.62,15.28,726013,0
+HGV.US,D,20200325,000000,16.42,17.9,13.75,16.55,998832,0
+HGV.US,D,20200326,000000,17,19.1793,17,18.3,652371,0
+HGV.US,D,20200327,000000,17.32,17.88,16.62,17.31,606560,0
+HGV.US,D,20200330,000000,16.76,16.9899,15.3,16.16,605897,0
+HGV.US,D,20200331,000000,15.68,16.72,15.3,15.77,753358,0
+HGV.US,D,20200401,000000,15.03,15.24,14.14,14.84,648323,0
+HGV.US,D,20200402,000000,14.5,15.93,13.83,14.08,748616,0
+HGV.US,D,20200403,000000,14.06,14.105,12.7871,13.3,747832,0
+HGV.US,D,20200406,000000,14.27,15.72,14.18,15.52,2418172,0
+HGV.US,D,20200407,000000,16.8,17.76,15.4,15.97,2127085,0
+HGV.US,D,20200408,000000,16.39,18,16.06,17.56,1859071,0
+HGV.US,D,20200409,000000,18.68,19.11,17.18,17.45,1614353,0
+HGV.US,D,20200413,000000,17.38,17.85,16.42,17.64,1468292,0
+HGV.US,D,20200414,000000,18.01,18.7,17.2,17.61,1081708,0
+HGV.US,D,20200415,000000,16.93,17.655,16.51,17.37,960957,0
+HGV.US,D,20200416,000000,17.5,17.51,16.68,17.42,1619879,0
+HGV.US,D,20200417,000000,18.05,19.43,18.05,19.18,1973941,0
+HGV.US,D,20200420,000000,18.62,19.2,18.13,18.42,869661,0
+HGV.US,D,20200421,000000,17.7,18.21,17.1,17.65,752349,0
+HGV.US,D,20200422,000000,18.09,18.56,17.51,17.84,565726,0
+HGV.US,D,20200423,000000,18.21,19.09,17.9,18.35,502202,0
+HGV.US,D,20200424,000000,18.27,18.91,17.99,18.81,1794181,0
+HGV.US,D,20200427,000000,19.07,20.01,19.07,19.49,725534,0
+HGV.US,D,20200428,000000,20.35,20.51,19.17,19.78,751625,0
+HGV.US,D,20200429,000000,20.96,21.51,20.3,20.93,1558225,0
+HGV.US,D,20200430,000000,19.79,20.82,19.5,20.6,2541979,0
+HGV.US,D,20200501,000000,19.84,19.91,18.64,19,992165,0
+HGV.US,D,20200504,000000,18.29,18.88,17.72,18.31,1019158,0
+HGV.US,D,20200505,000000,18.46,18.88,17.5021,17.53,739269,0
+HGV.US,D,20200506,000000,17.71,17.91,16.47,16.75,686938,0
+HGV.US,D,20200507,000000,17.01,17.96,17.01,17.33,1358172,0
+HGV.US,D,20200508,000000,17.97,19.27,17.86,19.1,576789,0
+HGV.US,D,20200511,000000,18.9,19.01,18.02,18.2,696797,0
+HGV.US,D,20200512,000000,18.38,18.63,17.14,17.17,590075,0
+HGV.US,D,20200513,000000,17.13,17.13,16.11,16.97,2225945,0
+HGV.US,D,20200514,000000,16.31,17.64,16.03,17.5,1095046,0
+HGV.US,D,20200515,000000,17.3,18.17,16.89,17.77,655715,0
+HGV.US,D,20200518,000000,19,20.52,18.98,20.33,1271348,0
+HGV.US,D,20200519,000000,20.25,20.39,19.27,19.59,1101407,0
+HGV.US,D,20200520,000000,21.29,21.29,20.0075,20.47,1478804,0
+HGV.US,D,20200521,000000,20.29,20.82,20.05,20.51,526205,0
+HGV.US,D,20200522,000000,20.67,20.89,20.22,20.45,702005,0
+HGV.US,D,20200526,000000,21.37,22.18,21.28,21.5,870668,0
+HGV.US,D,20200527,000000,22.68,22.97,21.71,22.23,1212554,0
+HGV.US,D,20200528,000000,22.86,22.93,22.06,22.25,1745771,0
+HGV.US,D,20200529,000000,22.01,22.32,21.23,21.54,1117922,0
+HGV.US,D,20200601,000000,21.57,23.03,21.55,22.4,648679,0
+HGV.US,D,20200602,000000,22.74,23.48,22.44,23.34,1396289,0
+HGV.US,D,20200603,000000,23.78,24.45,23.72,23.76,756604,0
+HGV.US,D,20200604,000000,23.76,24.56,23.345,24.25,1394233,0
+HGV.US,D,20200605,000000,26.12,26.6,24.57,24.73,2142009,0
+HGV.US,D,20200608,000000,25.31,25.94,25.31,25.65,1730588,0
+HGV.US,D,20200609,000000,25,25.44,24.45,24.83,1424913,0
+HGV.US,D,20200610,000000,24.77,24.94,23.6,23.78,855015,0
+HGV.US,D,20200611,000000,22.08,23.065,21.24,21.4,1103518,0
+HGV.US,D,20200612,000000,22.91,23.115,21.95,22.59,795711,0
+HGV.US,D,20200615,000000,21.31,22.7,21.21,22.47,1070087,0
+HGV.US,D,20200616,000000,23.84,23.84,22.27,22.9,556062,0
+HGV.US,D,20200617,000000,22.84,22.99,21.5,21.57,639560,0
+HGV.US,D,20200618,000000,21.24,21.98,21.1,21.42,985715,0
+HGV.US,D,20200619,000000,22.05,22.05,20.88,21,868726,0
+HGV.US,D,20200622,000000,20.93,21.55,20.59,21.41,1115641,0
+HGV.US,D,20200623,000000,21.74,21.87,21.26,21.7,622391,0
+HGV.US,D,20200624,000000,21.37,21.39,20.49,20.73,894992,0
+HGV.US,D,20200625,000000,20.66,20.78,19.97,20.66,1211646,0
+HGV.US,D,20200626,000000,20.45,20.595,18.36,18.65,10376990,0
+HGV.US,D,20200629,000000,18.88,19.94,18.71,19.4,892075,0
+HGV.US,D,20200630,000000,19.23,19.75,18.74,19.55,1155360,0
+HGV.US,D,20200701,000000,19.77,21.47,19.77,20.04,1702298,0
+HGV.US,D,20200702,000000,20.63,20.95,20,20.18,830414,0
+HGV.US,D,20200706,000000,20.79,21.55,20.51,21.55,1739388,0
+HGV.US,D,20200707,000000,21.14,21.34,20.84,21.1,1219566,0
+HGV.US,D,20200708,000000,21,21.08,20.58,21.06,855784,0
+HGV.US,D,20200709,000000,21.06,21.06,19.18,19.81,1015460,0
+HGV.US,D,20200710,000000,19.71,20.54,19.45,20.5,428986,0
+HGV.US,D,20200713,000000,20.88,21.44,20.43,20.52,991037,0
+HGV.US,D,20200714,000000,20.26,20.87,19.76,20.77,857513,0
+HGV.US,D,20200715,000000,21.87,22.61,21.47,22.3,1582697,0
+HGV.US,D,20200716,000000,22.25,22.345,21.81,22.03,691754,0
+HGV.US,D,20200717,000000,22.01,22.18,21.55,21.7,1152670,0
+HGV.US,D,20200720,000000,21.56,21.6,19.67,20.15,805395,0
+HGV.US,D,20200721,000000,20.39,20.87,20.145,20.57,887098,0
+HGV.US,D,20200722,000000,20.36,21.03,20.24,20.78,526805,0
+HGV.US,D,20200723,000000,20.59,20.875,20.21,20.39,451550,0
+HGV.US,D,20200724,000000,20.23,20.23,19.86,20.1,854246,0
+HGV.US,D,20200727,000000,20.09,20.15,19.45,20,700280,0
+HGV.US,D,20200728,000000,19.74,19.95,19.4,19.6,744784,0
+HGV.US,D,20200729,000000,19.75,20.5,19.75,20.47,414979,0
+HGV.US,D,20200730,000000,19.99,20.95,19.24,20.79,1361193,0
+HGV.US,D,20200731,000000,20.5,20.5,19.73,20.3,799428,0
+HGV.US,D,20200803,000000,20.39,20.72,20.19,20.27,755331,0
+HGV.US,D,20200804,000000,20.11,21.19,20.11,20.8,791003,0
+HGV.US,D,20200805,000000,21.24,21.54,21.02,21.25,1057197,0
+HGV.US,D,20200806,000000,21.14,22.04,21.0901,21.53,514385,0
+HGV.US,D,20200807,000000,21.37,22.01,21.19,21.82,540167,0
+HGV.US,D,20200810,000000,21.95,22.795,21.95,22.2,675857,0
+HGV.US,D,20200811,000000,22.75,23.24,22.37,22.44,1347044,0
+HGV.US,D,20200812,000000,22.94,23.25,22.15,22.47,934529,0
+HGV.US,D,20200813,000000,22.29,22.87,22.2,22.29,442415,0
+HGV.US,D,20200814,000000,22.01,22.47,21.94,22.05,235521,0
+HGV.US,D,20200817,000000,22.05,22.05,21.08,21.18,587861,0
+HGV.US,D,20200818,000000,21.1,21.14,20.61,20.81,488297,0
+HGV.US,D,20200819,000000,20.79,21.23,20.59,20.69,419228,0
+HGV.US,D,20200820,000000,20.36,20.8,20.11,20.42,450554,0
+HGV.US,D,20200821,000000,20.28,20.64,19.88,20.07,476586,0
+HGV.US,D,20200824,000000,20.24,20.87,19.86,20.87,385674,0
+HGV.US,D,20200825,000000,21,21.29,20.44,20.92,423736,0
+HGV.US,D,20200826,000000,20.8,20.92,20.46,20.57,340751,0
+HGV.US,D,20200827,000000,20.84,22.28,20.78,22.2,1327138,0
+HGV.US,D,20200828,000000,22.42,23.55,22.3,23.31,1446162,0
+HGV.US,D,20200831,000000,23.13,23.41,21.83,21.91,900622,0
+HGV.US,D,20200901,000000,21.76,22.44,21.6,22.4,826779,0
+HGV.US,D,20200902,000000,22.5,22.98,22.17,22.89,773902,0
+HGV.US,D,20200903,000000,22.98,23.49,22.16,22.34,488283,0
+HGV.US,D,20200904,000000,22.85,23.43,22.38,22.74,510742,0
+HGV.US,D,20200908,000000,23.11,23.405,22.65,23.11,1013114,0
+HGV.US,D,20200909,000000,23.19,23.23,22.62,22.71,1097743,0
+HGV.US,D,20200910,000000,22.78,23.44,22.62,22.79,640905,0
+HGV.US,D,20200911,000000,22.85,22.93,21.82,22.03,561418,0
+HGV.US,D,20200914,000000,22.25,23.33,22.24,23.1,964253,0
+HGV.US,D,20200915,000000,23.19,23.42,22.32,22.34,429645,0
+HGV.US,D,20200916,000000,22.61,22.61,22,22,665310,0
+HGV.US,D,20200917,000000,21.75,22.07,21.4,21.94,546875,0
+HGV.US,D,20200918,000000,22.14,22.14,21.19,21.34,1409422,0
+HGV.US,D,20200921,000000,20.63,20.74,19.685,20.24,1061049,0
+HGV.US,D,20200922,000000,20.27,20.62,20.06,20.41,486549,0
+HGV.US,D,20200923,000000,20.43,21.05,20.32,20.46,465678,0
+HGV.US,D,20200924,000000,20.46,20.76,19.76,20.53,894968,0
+HGV.US,D,20200925,000000,20.31,21.43,20.31,21.09,750244,0
+HGV.US,D,20200928,000000,21.53,22.105,21.12,21.98,448245,0
+HGV.US,D,20200929,000000,21.98,21.98,20.73,21.21,834181,0
+HGV.US,D,20200930,000000,21.35,22.07,20.81,20.98,547765,0
+HGV.US,D,20201001,000000,21.01,21.42,20.68,21.38,606923,0
+HGV.US,D,20201002,000000,20.75,21.65,20.72,21.57,554675,0
+HGV.US,D,20201005,000000,21.78,22,21.19,21.75,361899,0
+HGV.US,D,20201006,000000,22.07,22.9625,21.97,22.02,499038,0
+HGV.US,D,20201007,000000,22.43,23.1,22.33,22.79,1046034,0
+HGV.US,D,20201008,000000,23.11,23.11,22.47,22.91,707056,0
+HGV.US,D,20201009,000000,23.1,23.11,22.4,22.83,407303,0
+HGV.US,D,20201012,000000,23.04,23.08,22.6,22.68,762180,0
+HGV.US,D,20201013,000000,22.39,22.55,21.74,21.95,366953,0
+HGV.US,D,20201014,000000,22.23,22.49,21.82,21.82,252111,0
+HGV.US,D,20201015,000000,21.48,22.13,21.35,21.99,467864,0
+HGV.US,D,20201016,000000,21.96,22.22,21.56,21.77,270209,0
+HGV.US,D,20201019,000000,22.16,22.32,21.13,21.31,561891,0
+HGV.US,D,20201020,000000,21.68,22.48,21.68,22.3,566838,0
+HGV.US,D,20201021,000000,22.29,22.96,22.19,22.78,3684003,0
+HGV.US,D,20201022,000000,22.95,23.6,22.93,23.34,1354936,0
+HGV.US,D,20201023,000000,23.58,24.04,23.27,23.29,441377,0
+HGV.US,D,20201026,000000,22.82,22.88,21.75,22.32,334390,0
+HGV.US,D,20201027,000000,22.29,22.49,21.995,22.21,895022,0
+HGV.US,D,20201028,000000,21.64,21.87,20.58,20.68,1301181,0
+HGV.US,D,20201029,000000,20.82,21.73,20.37,20.91,890188,0
+HGV.US,D,20201030,000000,20.93,21.22,20.2,20.6,466254,0
+HGV.US,D,20201102,000000,20.8,21.94,20.4,21.92,586036,0
+HGV.US,D,20201103,000000,22.43,23.4,22.3829,23.2,708678,0
+HGV.US,D,20201104,000000,22.89,23.56,22.26,22.35,457370,0
+HGV.US,D,20201105,000000,22.5,23.91,22.48,23.9,799842,0
+HGV.US,D,20201106,000000,23.94,24.17,23.57,23.91,889667,0
+HGV.US,D,20201109,000000,27.67,29.75,26.92,27.38,2636030,0
+HGV.US,D,20201110,000000,27.65,27.93,26.65,27.35,1045539,0
+HGV.US,D,20201111,000000,27.52,27.67,26.03,26.62,1307895,0
+HGV.US,D,20201112,000000,26.26,26.56,25.42,25.84,542900,0
+HGV.US,D,20201113,000000,26.25,27.05,25.94,26.85,537223,0
+HGV.US,D,20201116,000000,28.2,28.38,27.44,27.74,747166,0
+HGV.US,D,20201117,000000,27.3,27.99,26.7188,27.98,802579,0
+HGV.US,D,20201118,000000,28.1,28.715,27.38,27.99,1044990,0
+HGV.US,D,20201119,000000,27.98,28.17,27.46,27.81,312205,0
+HGV.US,D,20201120,000000,27.6,28.02,27.34,27.58,485134,0
+HGV.US,D,20201123,000000,27.95,28.71,27.74,28.38,619269,0
+HGV.US,D,20201124,000000,28.97,29.375,28.73,29.24,860461,0
+HGV.US,D,20201125,000000,29,29,28.02,28.09,539818,0
+HGV.US,D,20201127,000000,28.12,28.715,28.12,28.5,329737,0
+HGV.US,D,20201130,000000,28.25,28.3,26.57,27.74,1185309,0
+HGV.US,D,20201201,000000,28.29,28.61,27.84,28.13,918913,0
+HGV.US,D,20201202,000000,28.02,28.22,27.69,27.85,758791,0
+HGV.US,D,20201203,000000,28.06,28.48,27.82,28.01,1137189,0
+HGV.US,D,20201204,000000,28.42,29.66,27.735,29.66,689187,0
+HGV.US,D,20201207,000000,29.56,29.7,28.6,29.13,586296,0
+HGV.US,D,20201208,000000,28.68,29.505,28.635,29.44,683048,0
+HGV.US,D,20201209,000000,29.82,30.31,29.715,30.22,1135722,0
+HGV.US,D,20201210,000000,29.82,30.49,29.46,30.29,559874,0
+HGV.US,D,20201211,000000,30.1,30.74,29.69,29.84,610141,0
+HGV.US,D,20201214,000000,30.5,30.5,29.35,29.52,608951,0
+HGV.US,D,20201215,000000,29.9,30.225,29.27,30.16,372954,0
+HGV.US,D,20201216,000000,30.26,30.26,29.32,29.52,400380,0
+HGV.US,D,20201217,000000,29.7,29.7,28.76,29.39,424754,0
+HGV.US,D,20201218,000000,29.31,31.21,29.23,30.23,1259925,0
+HGV.US,D,20201221,000000,29.13,30.37,29.13,30.3,919656,0
+HGV.US,D,20201222,000000,30.11,30.5099,29.65,30.08,287425,0
+HGV.US,D,20201223,000000,30.37,30.91,30.13,30.55,386189,0
+HGV.US,D,20201224,000000,30.56,30.645,29.97,30.46,135653,0
+HGV.US,D,20201228,000000,30.95,31.21,30.59,30.8,334724,0
+HGV.US,D,20201229,000000,30.85,31.185,30.33,30.54,316345,0
+HGV.US,D,20201230,000000,30.51,31.42,30.5,31.23,409859,0
+HGV.US,D,20201231,000000,31.01,31.72,30.75,31.35,622324,0
+HGV.US,D,20210104,000000,31.45,31.7,29.58,30.11,1003735,0
+HGV.US,D,20210105,000000,30.01,31.2149,30.01,30.9,624880,0
+HGV.US,D,20210106,000000,31.28,33.76,31.28,32.46,1135969,0
+HGV.US,D,20210107,000000,32.47,33.11,32.1,32.32,492175,0
+HGV.US,D,20210108,000000,32.65,32.86,31.71,32.28,373520,0
+HGV.US,D,20210111,000000,31.76,32.72,31.59,32.37,346002,0
+HGV.US,D,20210112,000000,32.39,32.6,31.7054,32.35,334976,0
+HGV.US,D,20210113,000000,32.23,32.47,31.41,31.78,387452,0
+HGV.US,D,20210114,000000,32.24,33.1,32.02,32.33,827194,0
+HGV.US,D,20210115,000000,31.64,32.79,31.64,32.64,817329,0
+HGV.US,D,20210119,000000,33.17,34.14,32.95,33.69,940108,0
+HGV.US,D,20210120,000000,33.79,34.39,33.74,34.19,823910,0
+HGV.US,D,20210121,000000,34.19,34.205,33.04,33.97,741981,0
+HGV.US,D,20210122,000000,33.53,33.98,32.89,33.85,512625,0
+HGV.US,D,20210125,000000,33.42,33.42,32.58,33.11,488336,0
+HGV.US,D,20210126,000000,33.38,33.5,32.19,32.3,334862,0
+HGV.US,D,20210127,000000,31.44,32.24,29.83,29.9,1189879,0
+HGV.US,D,20210128,000000,30.35,31.135,29.76,30.41,568474,0
+HGV.US,D,20210129,000000,30.25,30.25,28.88,29.72,833680,0
+HGV.US,D,20210201,000000,30.04,31.06,29.415,30.98,545245,0
+HGV.US,D,20210202,000000,31.39,32.65,31.36,32.57,515052,0
+HGV.US,D,20210203,000000,32.51,32.98,32.35,32.67,282446,0
+HGV.US,D,20210204,000000,32.91,34.11,32.91,33.76,600861,0
+HGV.US,D,20210205,000000,34.2,35.28,34.075,34.36,647870,0
+HGV.US,D,20210208,000000,34.62,34.7699,33.91,34.17,980970,0
+HGV.US,D,20210209,000000,34.5,34.75,34.15,34.16,755565,0
+HGV.US,D,20210210,000000,34.57,34.75,34.01,34.12,621114,0
+HGV.US,D,20210211,000000,34.11,34.74,33.87,34.69,510568,0
+HGV.US,D,20210212,000000,34.49,35.85,34.37,35.64,657166,0
+HGV.US,D,20210216,000000,36,37.03,35.79,36.14,541695,0
+HGV.US,D,20210217,000000,35.7,37.59,35.6,37.33,1094928,0
+HGV.US,D,20210218,000000,37,37.5,36.6,37.06,1217501,0
+HGV.US,D,20210219,000000,37.44,39.17,37.43,39.03,1121349,0
+HGV.US,D,20210222,000000,39.03,40.11,38.7,38.85,1408464,0
+HGV.US,D,20210223,000000,38.9,39.64,37.9,38.95,1327901,0
+HGV.US,D,20210224,000000,38.99,41.15,38.54,40.62,1182289,0
+HGV.US,D,20210225,000000,40.64,40.72,38.41,39.02,873598,0
+HGV.US,D,20210226,000000,39.52,40.68,38.78,39.51,1057501,0
+HGV.US,D,20210301,000000,40.06,42.52,39.12,41.84,1141496,0
+HGV.US,D,20210302,000000,41.7,41.7,39.55,40.45,1228051,0
+HGV.US,D,20210303,000000,40.74,41.42,40.18,40.42,616133,0
+HGV.US,D,20210304,000000,40.21,40.58,38.09,39.42,586882,0
+HGV.US,D,20210305,000000,40.26,40.755,38.26,40.55,872543,0
+HGV.US,D,20210308,000000,41.22,41.54,40.52,40.58,1018432,0
+HGV.US,D,20210309,000000,42.43,42.94,40.1,40.57,881559,0
+HGV.US,D,20210310,000000,41.17,41.6899,39.38,40.27,1772397,0
+HGV.US,D,20210311,000000,40.24,40.38,38.95,40.16,2128439,0
+HGV.US,D,20210312,000000,40.1,40.7189,39.55,39.81,1025757,0
+HGV.US,D,20210315,000000,39.99,41.06,39.74,41,1537938,0
+HGV.US,D,20210316,000000,40.64,41,38.67,39.56,1160594,0
+HGV.US,D,20210317,000000,39.3,40.18,39.11,40.18,870471,0
+HGV.US,D,20210318,000000,40.07,40.37,38.72,38.73,739975,0
+HGV.US,D,20210319,000000,39.15,39.47,38.195,39.13,1772653,0
+HGV.US,D,20210322,000000,39.11,39.53,37.6,38.22,492719,0
+HGV.US,D,20210323,000000,37.75,37.81,36.2,36.61,757313,0
+HGV.US,D,20210324,000000,37.28,38.03,35.83,36.21,1203929,0
+HGV.US,D,20210325,000000,35.73,37.76,35.345,37.57,664036,0
+HGV.US,D,20210326,000000,37.95,38.1,36.36,37.06,903644,0
+HGV.US,D,20210329,000000,36.73,37.63,36.56,37,1147723,0
+HGV.US,D,20210330,000000,37.22,38.1,37.22,37.64,685904,0
+HGV.US,D,20210331,000000,37.8,38.1,37.06,37.49,736775,0
+HGV.US,D,20210401,000000,37.85,38.74,37.64,38,782049,0
+HGV.US,D,20210405,000000,38.04,39.07,37.76,37.91,442748,0
+HGV.US,D,20210406,000000,38,38.87,38,38.33,510805,0
+HGV.US,D,20210407,000000,38.43,38.8,37.84,38.1,381112,0
+HGV.US,D,20210408,000000,38.1,38.61,37.4,38.57,330700,0
+HGV.US,D,20210409,000000,38.26,39.1,37.8,38.51,613718,0
+HGV.US,D,20210412,000000,38.51,38.52,37.87,38.17,423736,0
+HGV.US,D,20210413,000000,37.8,38.72,37.31,38.65,461828,0
+HGV.US,D,20210414,000000,38.83,40.1496,38.83,39.92,1052356,0
+HGV.US,D,20210415,000000,40.11,40.65,39.1,40.47,1107573,0
+HGV.US,D,20210416,000000,41.24,43.24,41.22,42.58,2062750,0
+HGV.US,D,20210419,000000,42.01,43.18,41.77,42.59,851722,0
+HGV.US,D,20210420,000000,42.32,42.32,40.62,42,1330268,0
+HGV.US,D,20210421,000000,42,43.359,41.49,43.02,966548,0
+HGV.US,D,20210422,000000,43.07,44.17,42.715,43.13,1261136,0
+HGV.US,D,20210423,000000,43.46,43.71,42.71,42.74,598533,0
+HGV.US,D,20210426,000000,43.1,43.63,42.75,43.17,746402,0
+HGV.US,D,20210427,000000,43.07,44.23,42.87,44.14,971750,0
+HGV.US,D,20210428,000000,44.14,45.51,43.95,44.52,881631,0
+HGV.US,D,20210429,000000,45.24,46.57,44.14,44.85,1554502,0
+HGV.US,D,20210430,000000,44.68,45.39,44.17,44.56,701135,0
+HGV.US,D,20210503,000000,44.93,45.32,44.04,45.03,1368341,0
+HGV.US,D,20210504,000000,44.86,45.22,44.06,44.87,2119921,0
+HGV.US,D,20210505,000000,44.34,44.81,44.14,44.37,730628,0
+HGV.US,D,20210506,000000,44.08,44.1,42.385,43.12,1652480,0
+HGV.US,D,20210507,000000,42.93,44.36,42.76,44.3,1280919,0
+HGV.US,D,20210510,000000,44.41,44.42,43.13,43.2,536884,0
+HGV.US,D,20210511,000000,42.35,43.2,42.2,42.99,753139,0
+HGV.US,D,20210512,000000,42.71,43.285,41.5977,41.97,1296257,0
+HGV.US,D,20210513,000000,41.98,43.29,41.98,42.83,1025985,0
+HGV.US,D,20210514,000000,43.34,45.12,43.08,44.84,951789,0
+HGV.US,D,20210517,000000,44.88,45.56,44.11,45.43,545758,0
+HGV.US,D,20210518,000000,45.72,46.7,45.11,45.28,784945,0
+HGV.US,D,20210519,000000,44.35,44.97,43.09,44.91,794387,0
+HGV.US,D,20210520,000000,44.5,45.34,43.5,44.92,905441,0
+HGV.US,D,20210521,000000,45.47,45.82,44.74,45.11,709100,0
+HGV.US,D,20210524,000000,45.61,46.86,45.22,46.36,673043,0
+HGV.US,D,20210525,000000,46.44,48.16,46.01,46.35,1203459,0
+HGV.US,D,20210526,000000,46.28,46.74,45.59,46.19,628071,0
+HGV.US,D,20210527,000000,46.88,46.88,45.85,46.01,545213,0
+HGV.US,D,20210528,000000,46.23,46.33,44.72,45.73,651091,0
+HGV.US,D,20210601,000000,46.07,46.93,45.88,46.83,451938,0
+HGV.US,D,20210602,000000,46.94,47.03,46.23,46.7,749399,0
+HGV.US,D,20210603,000000,46.08,46.142,45.34,45.83,601142,0
+HGV.US,D,20210604,000000,46.06,46.76,46,46.08,268302,0
+HGV.US,D,20210607,000000,46.32,46.48,45.96,46.31,381800,0
+HGV.US,D,20210608,000000,46.6,46.9,46.04,46.45,559567,0
+HGV.US,D,20210609,000000,46.49,46.77,45.98,46.54,522616,0
+HGV.US,D,20210610,000000,46.79,46.79,45.87,46.37,387242,0
+HGV.US,D,20210611,000000,46.43,47.135,46.14,46.82,476040,0
+HGV.US,D,20210614,000000,46.51,46.85,45.88,45.98,633587,0
+HGV.US,D,20210615,000000,45.84,46.07,44.63,45,590931,0
+HGV.US,D,20210616,000000,44.86,45.085,44.01,44.18,338716,0
+HGV.US,D,20210617,000000,44.17,44.425,42.97,43.24,436857,0
+HGV.US,D,20210618,000000,42.49,42.86,41.82,42.56,945964,0
+HGV.US,D,20210621,000000,42.93,43.46,42.69,43.4,515598,0
+HGV.US,D,20210622,000000,43.1,43.39,42.55,42.98,358096,0
+HGV.US,D,20210623,000000,42.77,43.4,42.74,42.99,598771,0
+HGV.US,D,20210624,000000,43.25,43.25,42.5,42.95,1329959,0
+HGV.US,D,20210625,000000,42.92,43.2,42.3,42.31,1299731,0
+HGV.US,D,20210628,000000,42.22,42.285,41.115,41.99,604545,0
+HGV.US,D,20210629,000000,42.13,42.21,41.6,41.76,511771,0
+HGV.US,D,20210630,000000,41.5,42.32,41.27,41.39,676830,0
+HGV.US,D,20210701,000000,41.75,42.815,41.75,42.71,727094,0
+HGV.US,D,20210702,000000,42.92,43.04,41.86,41.9,467703,0
+HGV.US,D,20210706,000000,41.84,41.84,40.31,40.63,609117,0
+HGV.US,D,20210707,000000,40.31,40.79,39.61,39.69,767464,0
+HGV.US,D,20210708,000000,38.93,40.29,38.02,39.44,525225,0
+HGV.US,D,20210709,000000,40.09,40.74,39.8,40.72,343175,0
+HGV.US,D,20210712,000000,40.2,41.01,39.83,40.73,388142,0
+HGV.US,D,20210713,000000,40.34,40.46,39.89,40.02,332450,0
+HGV.US,D,20210714,000000,40.26,40.87,39.51,40.56,953457,0
+HGV.US,D,20210715,000000,40.33,40.385,39.46,39.89,335574,0
+HGV.US,D,20210716,000000,40.33,40.56,38.83,39.01,419938,0
+HGV.US,D,20210719,000000,38.01,38.88,37.07,37.91,664362,0
+HGV.US,D,20210720,000000,37.88,39.7,37.54,39.24,897225,0
+HGV.US,D,20210721,000000,39.74,40.89,39.74,40.51,738594,0
+HGV.US,D,20210722,000000,40.2,40.285,39.565,39.82,264490,0
+HGV.US,D,20210723,000000,40.24,40.33,39.75,40.02,276103,0
+HGV.US,D,20210726,000000,40.3,40.57,39.91,40.39,408780,0
+HGV.US,D,20210727,000000,40,40.5,39.97,40.4,552520,0
+HGV.US,D,20210728,000000,40.8,40.995,39.53,40.45,1259643,0
+HGV.US,D,20210729,000000,38.56,41.38,37.51,40.84,943851,0
+HGV.US,D,20210730,000000,40.36,40.91,40.34,40.67,1313503,0
+HGV.US,D,20210802,000000,41.14,41.955,39.99,40.27,1136662,0
+HGV.US,D,20210803,000000,39.99,40.24,39.195,39.98,2328597,0
+HGV.US,D,20210804,000000,39.32,40.43,39.235,39.8,1330894,0
+HGV.US,D,20210805,000000,40.18,41.5,40.055,41.35,724209,0
+HGV.US,D,20210806,000000,41.8,42.05,40.99,41.75,580151,0
+HGV.US,D,20210809,000000,41.54,42,40.81,41.6,1286397,0
+HGV.US,D,20210810,000000,41.35,42.39,41,42.24,503313,0
+HGV.US,D,20210811,000000,42.14,42.32,41.34,41.52,861776,0
+HGV.US,D,20210812,000000,41.32,41.435,40.1,40.37,677166,0
+HGV.US,D,20210813,000000,40.445,40.445,39.16,39.91,967667,0
+HGV.US,D,20210816,000000,39.39,40.36,39.1,40.19,540504,0
+HGV.US,D,20210817,000000,39.69,39.91,39.05,39.09,409742,0
+HGV.US,D,20210818,000000,38.85,39.13,38.315,38.36,561059,0
+HGV.US,D,20210819,000000,37.97,38.25,37.08,37.64,517829,0
+HGV.US,D,20210820,000000,37.63,38.42,36.95,38.4,676126,0
+HGV.US,D,20210823,000000,38.84,39.385,38.61,39.29,408004,0
+HGV.US,D,20210824,000000,39.68,41.82,39.64,41.23,580039,0
+HGV.US,D,20210825,000000,41.23,42.37,40.66,41.68,587707,0
+HGV.US,D,20210826,000000,41.54,41.88,40.7,41.09,341057,0
+HGV.US,D,20210827,000000,40.91,43.38,40.68,43.19,729854,0
+HGV.US,D,20210830,000000,43.32,43.57,42.511,43.11,524286,0
+HGV.US,D,20210831,000000,43.13,43.84,42.62,43.69,839320,0
+HGV.US,D,20210901,000000,43.88,44.24,43.42,44.12,374292,0
+HGV.US,D,20210902,000000,44.4,45.015,43.71,44.64,423958,0
+HGV.US,D,20210903,000000,44.3,44.95,43.59,43.82,753860,0
+HGV.US,D,20210907,000000,43.65,44.09,43.21,43.69,887936,0
+HGV.US,D,20210908,000000,43.77,43.925,43.19,43.53,522275,0
+HGV.US,D,20210909,000000,43.42,44.68,43.35,44.27,627317,0
+HGV.US,D,20210910,000000,44.81,45.2,44.12,44.3,612222,0
+HGV.US,D,20210913,000000,44.76,45.31,43.59,45.2,790834,0
+HGV.US,D,20210914,000000,45.21,46.68,45.2,46.57,638271,0
+HGV.US,D,20210915,000000,46.2,46.6,45.66,46.14,815553,0
+HGV.US,D,20210916,000000,46.14,46.95,46.095,46.48,652417,0
+HGV.US,D,20210917,000000,46.71,46.908,45.53,46,1414888,0
+HGV.US,D,20210920,000000,44.9,46.1,44.39,45.18,689381,0
+HGV.US,D,20210921,000000,45.59,45.75,44.75,45.08,681397,0
+HGV.US,D,20210922,000000,45.32,46.53,45.13,46.38,630249,0
+HGV.US,D,20210923,000000,46.82,49.33,46.82,48.43,1126750,0
+HGV.US,D,20210924,000000,48.24,49.79,48.24,49.31,755553,0
+HGV.US,D,20210927,000000,49.81,50.5,49.71,49.93,622980,0
+HGV.US,D,20210928,000000,49.93,50.25,48.935,49.12,1045626,0
+HGV.US,D,20210929,000000,49.56,49.81,48.86,49.18,545353,0
+HGV.US,D,20210930,000000,49.06,49.24,47.57,47.57,1002834,0
+HGV.US,D,20211001,000000,47.95,49.74,47.75,49.23,711671,0
+HGV.US,D,20211004,000000,49.55,49.67,47.57,47.87,753061,0
+HGV.US,D,20211005,000000,47.93,48.77,47.57,48.45,842897,0
+HGV.US,D,20211006,000000,47.83,48.685,46.73,47.69,651369,0
+HGV.US,D,20211007,000000,48.16,48.88,47.54,48.51,608027,0
+HGV.US,D,20211008,000000,48.51,48.63,47.47,47.48,667277,0
+HGV.US,D,20211011,000000,47.48,48.12,47.09,47.7,437977,0
+HGV.US,D,20211012,000000,47.85,49.06,47.52,48.73,441198,0
+HGV.US,D,20211013,000000,48.73,49.11,47.54,47.78,396245,0
+HGV.US,D,20211014,000000,48.44,48.95,47.95,48.34,979736,0
+HGV.US,D,20211015,000000,49.38,49.67,48.71,48.87,874131,0
+HGV.US,D,20211018,000000,48.48,48.73,48.08,48.16,313742,0
+HGV.US,D,20211019,000000,48.36,48.579,46.37,46.5,459969,0
+HGV.US,D,20211020,000000,46.66,47.82,46.33,47.53,600743,0
+HGV.US,D,20211021,000000,47.52,49.43,47.52,49.24,574135,0
+HGV.US,D,20211022,000000,48.79,49.73,48.59,49.38,517511,0
+HGV.US,D,20211025,000000,49.54,50.16,49.33,49.85,328579,0
+HGV.US,D,20211026,000000,50,50.54,49.5,50.38,565589,0
+HGV.US,D,20211027,000000,50.16,50.36,49.04,49.06,456719,0
+HGV.US,D,20211028,000000,49.24,50.31,49.02,49.42,598460,0
+HGV.US,D,20211029,000000,49.29,50.53,49.207,50.28,658904,0
+HGV.US,D,20211101,000000,50.64,52.345,50.54,51.91,1020484,0
+HGV.US,D,20211102,000000,51.84,51.99,50.98,51.29,551578,0
+HGV.US,D,20211103,000000,51.27,53.09,50.93,53.03,692707,0
+HGV.US,D,20211104,000000,53.26,53.55,52.33,52.64,603431,0
+HGV.US,D,20211105,000000,53.87,55.53,53.81,54.68,733185,0
+HGV.US,D,20211108,000000,55,55.2799,53.88,54.15,1182130,0
+HGV.US,D,20211109,000000,55.75,56.33,51.04,51.7,1061393,0
+HGV.US,D,20211110,000000,51.44,53.1,51.33,52.36,558844,0
+HGV.US,D,20211111,000000,52.32,52.99,51.735,51.77,453868,0
+HGV.US,D,20211112,000000,51.77,52.32,50.98,51.15,438675,0
+HGV.US,D,20211115,000000,51.54,52.16,50.76,51.95,532715,0
+HGV.US,D,20211116,000000,51.79,52.54,51.41,52.01,817924,0
+HGV.US,D,20211117,000000,51.8,52.44,51.47,51.96,791820,0
+HGV.US,D,20211118,000000,54.35,55.7499,53.38,55,1457510,0
+HGV.US,D,20211119,000000,54.08,54.47,52.3,53.31,1004008,0
+HGV.US,D,20211122,000000,53.68,54.1799,52.52,52.55,554977,0
+HGV.US,D,20211123,000000,53,53.39,52.28,52.65,401330,0
+HGV.US,D,20211124,000000,52.05,54,51.41,52.69,408513,0
+HGV.US,D,20211126,000000,49.8,50.73,46.92,49.22,984940,0
+HGV.US,D,20211129,000000,50.1401,50.55,48.71,49.13,842078,0
+HGV.US,D,20211130,000000,48.43,48.79,47.19,47.5,1160091,0
+HGV.US,D,20211201,000000,48.7,49.48,45.16,45.35,788682,0
+HGV.US,D,20211202,000000,46.74,49.89,46.545,49.5,666546,0
+HGV.US,D,20211203,000000,49.78,49.98,47.94,48.71,471485,0
+HGV.US,D,20211206,000000,49.91,51.38,49.16,50.05,559943,0
+HGV.US,D,20211207,000000,50.98,52.28,50.3,50.5,555132,0
+HGV.US,D,20211208,000000,51.02,52.065,50.58,51.55,381837,0
+HGV.US,D,20211209,000000,50.81,51.55,50.62,50.87,249258,0
+HGV.US,D,20211210,000000,51.56,51.79,49.945,50.74,363235,0
+HGV.US,D,20211213,000000,49.98,50.37,47.44,47.84,719481,0
+HGV.US,D,20211214,000000,47.42,48.63,47.03,47.19,707823,0
+HGV.US,D,20211215,000000,47.04,47.315,45.81,46.93,984022,0
+HGV.US,D,20211216,000000,47.15,47.305,45.49,45.66,786665,0
+HGV.US,D,20211217,000000,45.42,47.695,45.3,46.64,904193,0
+HGV.US,D,20211220,000000,45,46.07,44.425,45.76,812126,0
+HGV.US,D,20211221,000000,46.46,48.5,46.3,48.31,589610,0
+HGV.US,D,20211222,000000,48.16,50.09,48.16,49.75,593543,0
+HGV.US,D,20211223,000000,50.48,51.325,49.68,51.17,508126,0
+HGV.US,D,20211227,000000,51.03,52.33,50.2,52.16,368889,0
+HGV.US,D,20211228,000000,51.64,52.82,51.64,52.34,363326,0
+HGV.US,D,20211229,000000,52.25,52.885,52.07,52.39,366886,0
+HGV.US,D,20211230,000000,52.11,53.3,51.56,51.63,287310,0
+HGV.US,D,20211231,000000,51.22,52.33,50.92,52.11,291672,0
+HGV.US,D,20220103,000000,52.51,53.36,52.24,52.33,602304,0
+HGV.US,D,20220104,000000,53.02,54.34,52.96,53.96,594224,0
+HGV.US,D,20220105,000000,54.31,54.31,52.31,52.41,472761,0
+HGV.US,D,20220106,000000,53.04,54,51.75,53.4,522484,0
+HGV.US,D,20220107,000000,53.13,55.23,53.13,54.33,576863,0
+HGV.US,D,20220110,000000,54.13,54.36,52,52.49,656215,0
+HGV.US,D,20220111,000000,52.29,52.59,51.19,51.9,1438016,0
+HGV.US,D,20220112,000000,51.99,53.29,51.66,52.82,579272,0
+HGV.US,D,20220113,000000,53.12,54.075,52.38,52.51,404243,0
+HGV.US,D,20220114,000000,52.01,52.18,50.92,51.7,370864,0
+HGV.US,D,20220118,000000,51.01,51.36,49.34,49.35,413461,0
+HGV.US,D,20220119,000000,49.35,49.69,47.68,47.81,420478,0
+HGV.US,D,20220120,000000,47.94,49.28,47.13,47.28,369870,0
+HGV.US,D,20220121,000000,46.97,47.4789,46.05,46.38,553881,0
+HGV.US,D,20220124,000000,45.11,48.21,44.59,47.94,730411,0
+HGV.US,D,20220125,000000,46.82,48.33,45.64,47.65,413146,0
+HGV.US,D,20220126,000000,48.69,49.39,46.53,47.16,371829,0
+HGV.US,D,20220127,000000,47.86,48.49,45.64,46.03,323681,0
+HGV.US,D,20220128,000000,45.73,47.26,45.08,47.24,369612,0
+HGV.US,D,20220131,000000,46.7,48.9,46.7,48.86,487927,0
+HGV.US,D,20220201,000000,48.74,49.7,48.22,48.76,929706,0
+HGV.US,D,20220202,000000,48.8,49.18,47.16,47.21,692254,0
+HGV.US,D,20220203,000000,46.62,47.9,46.329,46.88,774189,0
+HGV.US,D,20220204,000000,46.43,47.59,45.9,47.2,403565,0
+HGV.US,D,20220207,000000,47.55,49,47.165,48.71,283455,0
+HGV.US,D,20220208,000000,48.93,50.22,48.88,49.95,394226,0
+HGV.US,D,20220209,000000,50.77,51.3699,50.445,51,304797,0
+HGV.US,D,20220210,000000,50.03,52.91,50.03,51.58,445277,0
+HGV.US,D,20220211,000000,51.98,52.19,49.659,50.73,682968,0
+HGV.US,D,20220214,000000,50.5,51.78,49.8,50.13,658058,0
+HGV.US,D,20220215,000000,50.91,53.945,50.86,53.75,607081,0
+HGV.US,D,20220216,000000,53.28,54.76,53.26,54.35,670551,0
+HGV.US,D,20220217,000000,53.47,54.08,51.91,52.01,414792,0
+HGV.US,D,20220218,000000,51.73,54.35,51.32,51.59,438587,0
+HGV.US,D,20220222,000000,51.18,52.06,50.18,50.9,510482,0
+HGV.US,D,20220223,000000,51.81,51.99,49.98,50.06,419672,0
+HGV.US,D,20220224,000000,47.94,49.79,47.63,49.66,661835,0
+HGV.US,D,20220225,000000,50.06,51.93,49.24,51.89,598094,0
+HGV.US,D,20220228,000000,50.74,51.89,49.7744,51.86,1071408,0
+HGV.US,D,20220301,000000,50.57,51.85,48.5,49.3,1325238,0
+HGV.US,D,20220302,000000,50.47,52.12,50.24,51.11,636616,0
+HGV.US,D,20220303,000000,51.62,51.845,49.82,50.09,468845,0
+HGV.US,D,20220304,000000,48.87,49.765,47.26,48.5,856575,0
+HGV.US,D,20220307,000000,48.5,48.5,43.94,44.09,1158642,0
+HGV.US,D,20220308,000000,44.7,47.22,43.22,46,1042411,0
+HGV.US,D,20220309,000000,48.15,48.85,46.98,47.14,672195,0
+HGV.US,D,20220310,000000,45.96,49.51,45.96,49.34,420992,0
+HGV.US,D,20220311,000000,49.81,50.39,49.02,49.28,439090,0
+HGV.US,D,20220314,000000,49.82,50.235,47.78,48.79,436944,0
+HGV.US,D,20220315,000000,49.22,50.86,49.09,49.93,398634,0
+HGV.US,D,20220316,000000,50.6,52.61,50.6,52.52,583996,0
+HGV.US,D,20220317,000000,52.13,52.3,50.9,51.83,658736,0
+HGV.US,D,20220318,000000,52.6,53.03,51.36,52.59,1045784,0
+HGV.US,D,20220321,000000,52.05,52.34,51.41,52.28,592865,0
+HGV.US,D,20220322,000000,52.54,53.62,51.93,53.24,641524,0
+HGV.US,D,20220323,000000,52.49,53.14,50.81,51.51,946309,0
+HGV.US,D,20220324,000000,51.64,52.92,51.15,52.86,365513,0
+HGV.US,D,20220325,000000,53.07,53.96,52.65,52.88,403245,0
+HGV.US,D,20220328,000000,52.69,53.26,51.67,52.23,255096,0
+HGV.US,D,20220329,000000,53.28,54.55,53.25,53.49,501423,0
+HGV.US,D,20220330,000000,53,53.62,52.295,52.91,470197,0
+HGV.US,D,20220331,000000,52.81,53.4,51.86,52.01,896744,0
+HGV.US,D,20220401,000000,52.7,52.915,51.72,51.94,407993,0
+HGV.US,D,20220404,000000,51.74,52.175,50.64,51.92,373658,0
+HGV.US,D,20220405,000000,51.79,52.62,50.31,50.49,593440,0
+HGV.US,D,20220406,000000,49.69,49.92,47.97,48.01,508254,0
+HGV.US,D,20220407,000000,48.03,48.31,46.5,48.3,1108527,0
+HGV.US,D,20220408,000000,47.96,48.59,47.06,47.74,579451,0
+HGV.US,D,20220411,000000,47.43,48.92,46.8,47.02,537751,0
+HGV.US,D,20220412,000000,47.63,48.39,47.32,47.95,665950,0
+HGV.US,D,20220413,000000,48.35,49.44,48.055,49.14,659908,0
+HGV.US,D,20220414,000000,49.44,50.15,49.16,49.28,641967,0
+HGV.US,D,20220418,000000,48.89,49.74,48.31,48.82,348726,0
+HGV.US,D,20220419,000000,49.23,50.7,49.23,50.17,434365,0
+HGV.US,D,20220420,000000,50.34,51.61,50.34,50.82,365442,0
+HGV.US,D,20220421,000000,52.01,52.69,49.8,50.1,566710,0
+HGV.US,D,20220422,000000,49.76,50.16,48.32,48.59,487972,0
+HGV.US,D,20220425,000000,48.32,49.5,47.86,49.25,763377,0
+HGV.US,D,20220426,000000,48.82,49.36,47.11,47.44,651030,0
+HGV.US,D,20220427,000000,47.04,48.34,47.03,47.9,577998,0
+HGV.US,D,20220428,000000,48.62,49.12,47.46,48.53,546980,0
+HGV.US,D,20220429,000000,48.22,48.84,46.53,46.83,516321,0
+HGV.US,D,20220502,000000,47.1,47.31,45.06,46.98,867463,0
+HGV.US,D,20220503,000000,46.92,47.24,45.13,45.27,1138120,0
+HGV.US,D,20220504,000000,45.41,45.6,42.68,45.12,977655,0
+HGV.US,D,20220505,000000,44.63,45.27,42.83,43.12,711107,0
+HGV.US,D,20220506,000000,43.08,44.33,42.42,43.7,1967543,0
+HGV.US,D,20220509,000000,43.68,44.55,40.99,41.56,1278546,0
+HGV.US,D,20220510,000000,42.74,45.18,42.74,44.57,2620536,0
+HGV.US,D,20220511,000000,44.74,45.55,43.21,43.83,1450068,0
+HGV.US,D,20220512,000000,43.42,43.77,41.01,42.58,1374517,0
+HGV.US,D,20220513,000000,43.51,44.97,43.51,44.35,1102669,0
+HGV.US,D,20220516,000000,44.02,44.31,43.22,43.4,708037,0
+HGV.US,D,20220517,000000,44.6,45.3,43.53,44.17,852096,0
+HGV.US,D,20220518,000000,43,44.08,41.97,42.18,840139,0
+HGV.US,D,20220519,000000,41.6,43.01,41.549,42.25,1025975,0
+HGV.US,D,20220520,000000,42.76,42.76,40.28,41.5,1244843,0
+HGV.US,D,20220523,000000,42.29,42.34,40.91,41.7,955078,0
+HGV.US,D,20220524,000000,41.03,41.03,39.5,40.73,1438076,0
+HGV.US,D,20220525,000000,40.4,42.555,40.4,42.41,1102171,0
+HGV.US,D,20220526,000000,42.99,45.635,42.99,45.1,763696,0
+HGV.US,D,20220527,000000,45.43,46.31,45.43,46.11,322385,0
+HGV.US,D,20220531,000000,45.78,46.1,45.12,45.75,490038,0
+HGV.US,D,20220601,000000,45.99,46.64,44.61,45.41,816638,0
+HGV.US,D,20220602,000000,45.61,46.86,45.61,46.6,948699,0
+HGV.US,D,20220603,000000,46.19,46.665,45.94,46.32,612235,0
+HGV.US,D,20220606,000000,47,47.69,46.4121,47.3,853448,0
+HGV.US,D,20220607,000000,46.63,48.26,46.63,48.23,718181,0
+HGV.US,D,20220608,000000,47.69,48.34,47.32,47.66,672396,0
+HGV.US,D,20220609,000000,47.5,47.5,45.98,46.12,662460,0
+HGV.US,D,20220610,000000,45.09,46,43.26,43.5,706966,0
+HGV.US,D,20220613,000000,41.83,42.41,40.74,41.02,932057,0
+HGV.US,D,20220614,000000,40.99,41.71,40.565,41.26,649338,0
+HGV.US,D,20220615,000000,42.05,42.95,41.57,42,545039,0
+HGV.US,D,20220616,000000,40.69,40.83,37.83,38.09,815832,0
+HGV.US,D,20220617,000000,38.73,38.73,37.48,37.52,1589453,0
+HGV.US,D,20220621,000000,36.99,38.23,36.51,36.55,845099,0
+HGV.US,D,20220622,000000,35.93,36.73,35.62,35.97,589044,0
+HGV.US,D,20220623,000000,35.89,36.1,34.31,34.96,1066035,0
+HGV.US,D,20220624,000000,35.33,37.91,35.09,37.73,1029882,0
+HGV.US,D,20220627,000000,38,38.28,37.36,37.73,437506,0
+HGV.US,D,20220628,000000,38.34,39.32,37.22,37.37,426735,0
+HGV.US,D,20220629,000000,37.77,37.77,36.2,36.49,607857,0
+HGV.US,D,20220630,000000,35.73,36.14,34.51,35.73,905116,0
+HGV.US,D,20220701,000000,35.49,36.575,35.32,36.36,555905,0
+HGV.US,D,20220705,000000,35.32,36.64,34.95,36.49,622287,0
+HGV.US,D,20220706,000000,36.35,36.77,34.93,35.28,620693,0
+HGV.US,D,20220707,000000,35.82,37.72,35.82,37.5,958331,0
+HGV.US,D,20220708,000000,37.62,38.375,36.82,37.5,921402,0
+HGV.US,D,20220711,000000,36.86,37.095,36.04,36.75,370394,0
+HGV.US,D,20220712,000000,36.66,37.6,36.66,36.96,593752,0
+HGV.US,D,20220713,000000,36.1,37.5,35.72,37.22,349267,0
+HGV.US,D,20220714,000000,36.31,36.94,36.27,36.62,512812,0
+HGV.US,D,20220715,000000,37.44,37.75,36.75,37.48,653262,0
+HGV.US,D,20220718,000000,38.09,39.39,37.59,37.85,589981,0
+HGV.US,D,20220719,000000,38.43,39.94,38.43,39.38,634721,0
+HGV.US,D,20220720,000000,39.33,39.89,38.75,39.59,740732,0
+HGV.US,D,20220721,000000,39.06,40.23,38.61,40.22,544838,0
+HGV.US,D,20220722,000000,40.28,40.8,39.32,39.77,393781,0
+HGV.US,D,20220725,000000,39.87,40.2599,39.44,40.16,312388,0
+HGV.US,D,20220726,000000,39.98,40.07,39.3,39.39,349055,0
+HGV.US,D,20220727,000000,40.03,41.13,39.98,40.91,606733,0
+HGV.US,D,20220728,000000,40.91,41.38,39.82,40.76,357174,0
+HGV.US,D,20220729,000000,40.5,41.02,40.06,40.77,330103,0
+HGV.US,D,20220801,000000,40.66,41.71,40.18,41.62,388477,0
+HGV.US,D,20220802,000000,41.36,41.67,40.83,41.26,238700,0
+HGV.US,D,20220803,000000,41.54,42.54,41.54,42.35,425507,0
+HGV.US,D,20220804,000000,42.62,43.14,42.05,42.66,556716,0
+HGV.US,D,20220805,000000,42.13,42.8,41.73,41.94,563953,0
+HGV.US,D,20220808,000000,42.26,43.6,41.93,42.97,1073101,0
+HGV.US,D,20220809,000000,43,43.25,40.55,41.83,924513,0
+HGV.US,D,20220810,000000,42.96,43.77,42.41,43.64,837939,0
+HGV.US,D,20220811,000000,44.5,44.56,43.4,43.48,485748,0
+HGV.US,D,20220812,000000,44.09,44.97,43.905,44.96,442272,0
+HGV.US,D,20220815,000000,44.27,44.98,44.27,44.96,409456,0
+HGV.US,D,20220816,000000,44.51,45.41,44.51,45.05,365133,0
+HGV.US,D,20220817,000000,44.36,44.73,43.93,44.36,343500,0
+HGV.US,D,20220818,000000,44.03,44.57,44,44.53,378006,0
+HGV.US,D,20220819,000000,44.21,44.22,43.23,43.53,393891,0
+HGV.US,D,20220822,000000,42.51,42.855,41.98,42.4,391469,0
+HGV.US,D,20220823,000000,42.5,43.48,42.5,43.13,306813,0
+HGV.US,D,20220824,000000,43,44.24,42.6392,43.5,508119,0
+HGV.US,D,20220825,000000,43.59,44.64,43.59,44,268145,0
+HGV.US,D,20220826,000000,43.81,44.025,41.73,41.8,297317,0
+HGV.US,D,20220829,000000,41.4,42.42,41.07,42.2,365397,0
+HGV.US,D,20220830,000000,42.45,42.73,41.12,41.38,443634,0
+HGV.US,D,20220831,000000,41.39,41.79,40.73,40.78,419922,0
+HGV.US,D,20220901,000000,40.21,40.64,39.47,40.62,392627,0
+HGV.US,D,20220902,000000,41.25,41.53,40.19,40.45,385065,0
+HGV.US,D,20220906,000000,40.42,40.635,38.61,39.15,478102,0
+HGV.US,D,20220907,000000,39.14,40,39.06,39.96,516326,0
+HGV.US,D,20220908,000000,39.27,39.96,38.81,39.9,617508,0
+HGV.US,D,20220909,000000,40.16,41.67,40.16,41.66,529910,0
+HGV.US,D,20220912,000000,42.15,42.52,41.7,42.01,441280,0
+HGV.US,D,20220913,000000,40.34,41.126,39.83,39.92,438855,0
+HGV.US,D,20220914,000000,40.01,40.24,38.99,40.21,449987,0
+HGV.US,D,20220915,000000,39.6,41.06,39.6,40.03,743000,0
+HGV.US,D,20220916,000000,39.42,39.42,37.985,38.67,1524214,0
+HGV.US,D,20220919,000000,38.19,39.46,38.17,38.94,497589,0
+HGV.US,D,20220920,000000,38.66,38.92,37.95,38.56,379978,0
+HGV.US,D,20220921,000000,38.7,38.71,36.86,37.24,552672,0
+HGV.US,D,20220922,000000,37.2,37.2,34.855,35.12,637577,0
+HGV.US,D,20220923,000000,34.48,34.48,33.075,33.97,1027706,0
+HGV.US,D,20220926,000000,34.03,35.07,33.59,33.65,890050,0
+HGV.US,D,20220927,000000,34.38,35.36,34.11,34.45,687892,0
+HGV.US,D,20220928,000000,34.63,35.59,34.43,35.17,928777,0
+HGV.US,D,20220929,000000,34.34,34.5,33.27,34,1615439,0
+HGV.US,D,20220930,000000,33.8,34.175,32.85,32.89,958525,0
+HGV.US,D,20221003,000000,33.25,34.35,32.12,33.97,1030207,0
+HGV.US,D,20221004,000000,35,36.32,35,35.95,626534,0
+HGV.US,D,20221005,000000,35.12,36.655,35.12,36.28,473441,0
+HGV.US,D,20221006,000000,36.05,36.65,35.63,35.71,317296,0
+HGV.US,D,20221007,000000,35,35.25,34.59,35.11,426888,0
+HGV.US,D,20221010,000000,35.24,35.66,34.86,35.16,615285,0
+HGV.US,D,20221011,000000,35.22,35.83,34.59,35.47,484890,0
+HGV.US,D,20221012,000000,35.51,36.26,35.2,35.85,357275,0
+HGV.US,D,20221013,000000,34.94,36.98,34.6,36.76,445187,0
+HGV.US,D,20221014,000000,37.11,37.695,36.2,36.24,432853,0
+HGV.US,D,20221017,000000,37.27,37.56,37.02,37.27,492274,0
+HGV.US,D,20221018,000000,38.37,38.88,37.71,37.93,425456,0
+HGV.US,D,20221019,000000,37.51,38.33,37.4,37.7,488574,0
+HGV.US,D,20221020,000000,37.87,38.53,36.78,37.03,245243,0
+HGV.US,D,20221021,000000,37.17,37.665,36.5801,37.32,758797,0
+HGV.US,D,20221024,000000,37.38,37.54,36.62,37.12,451231,0
+HGV.US,D,20221025,000000,37.26,38.37,36.93,37.96,477874,0
+HGV.US,D,20221026,000000,38.24,39.195,37.71,38.02,387277,0
+HGV.US,D,20221027,000000,38.49,38.71,37.45,37.6,344115,0
+HGV.US,D,20221028,000000,37.69,38.65,37.51,38.44,301876,0
+HGV.US,D,20221031,000000,38.44,39.6,37.96,39.24,423150,0
+HGV.US,D,20221101,000000,39.97,39.97,38.53,39.07,300098,0
+HGV.US,D,20221102,000000,38.85,39.04,37.03,37.16,592126,0
+HGV.US,D,20221103,000000,36.4,37.2,35.861,36.86,539770,0
+HGV.US,D,20221104,000000,37.78,38.13,36.76,37.49,490537,0
+HGV.US,D,20221107,000000,37.81,37.95,36.03,36.99,584924,0
+HGV.US,D,20221108,000000,37.22,37.95,36.69,37.52,564928,0
+HGV.US,D,20221109,000000,39.81,42.01,38.7,40.19,1115275,0
+HGV.US,D,20221110,000000,41.72,44.58,41.5,44.24,1155592,0
+HGV.US,D,20221111,000000,44.52,45.56,43.635,43.8,1571379,0
+HGV.US,D,20221114,000000,43.57,44.12,42.77,42.96,1889524,0
+HGV.US,D,20221115,000000,44.02,45.71,42.24,42.47,1724457,0
+HGV.US,D,20221116,000000,42.05,43.05,42.05,42.66,682134,0
+HGV.US,D,20221117,000000,41.88,42.42,41.53,42.33,399712,0
+HGV.US,D,20221118,000000,43.1,43.36,41.63,42.02,451439,0
+HGV.US,D,20221121,000000,41.62,42.3,41.38,42.02,673224,0
+HGV.US,D,20221122,000000,42.46,42.82,41.68,42.33,2087479,0
+HGV.US,D,20221123,000000,42.3,43.17,41.73,42.07,4516685,0
+HGV.US,D,20221125,000000,42.27,43.99,42.1,43.12,717645,0
+HGV.US,D,20221128,000000,42.8,43.52,42.04,42.33,770419,0
+HGV.US,D,20221129,000000,42.39,43.23,42.39,43.03,1319271,0
+HGV.US,D,20221130,000000,43.01,44.06,42.76,44.02,882663,0
+HGV.US,D,20221201,000000,44.19,44.47,42.67,43.85,1349515,0
+HGV.US,D,20221202,000000,43.23,43.95,43.22,43.59,587928,0
+HGV.US,D,20221205,000000,43.17,43.66,42.645,42.89,553867,0
+HGV.US,D,20221206,000000,42.7,43.25,41.31,42.14,1198110,0
+HGV.US,D,20221207,000000,41.66,41.98,40.47,40.54,863036,0
+HGV.US,D,20221208,000000,40.88,41.85,40.82,41.33,1076540,0
+HGV.US,D,20221209,000000,41.06,41.615,40.9,41.18,674739,0
+HGV.US,D,20221212,000000,41.17,41.81,40.69,41.74,617526,0
+HGV.US,D,20221213,000000,43.37,43.46,42.24,42.61,967037,0
+HGV.US,D,20221214,000000,42.45,43.2892,42.32,42.85,890196,0
+HGV.US,D,20221215,000000,42.46,42.78,41.57,41.76,697530,0
+HGV.US,D,20221216,000000,41.08,41.34,40.18,40.97,1248298,0
+HGV.US,D,20221219,000000,41.09,41.3,39.39,39.53,725523,0
+HGV.US,D,20221220,000000,39.47,39.625,39.09,39.5,616029,0
+HGV.US,D,20221221,000000,39.71,40.08,39.1701,39.47,493349,0
+HGV.US,D,20221222,000000,39.07,39.115,37.76,38.28,612710,0
+HGV.US,D,20221223,000000,38.02,38.95,37.83,38.95,457531,0
+HGV.US,D,20221227,000000,38.96,38.96,38.34,38.37,280609,0
+HGV.US,D,20221228,000000,38.35,38.69,37.46,37.49,417460,0
+HGV.US,D,20221229,000000,37.77,38.54,37.55,38.49,507342,0
+HGV.US,D,20221230,000000,38.11,38.61,37.82,38.54,396242,0
+HGV.US,D,20230103,000000,39.13,39.365,38.27,38.47,809028,0
+HGV.US,D,20230104,000000,39.05,40.35,38.93,40.02,1151448,0
+HGV.US,D,20230105,000000,39.8,40.41,39.43,40.03,749452,0
+HGV.US,D,20230106,000000,40.92,41.75,40.58,41.53,946659,0
+HGV.US,D,20230109,000000,41.63,42.67,41.59,41.83,671120,0
+HGV.US,D,20230110,000000,41.62,42.16,41.44,42.14,542478,0
+HGV.US,D,20230111,000000,42.41,43.98,42.23,43.94,679873,0
+HGV.US,D,20230112,000000,44.04,44.725,43.88,44.18,572475,0
+HGV.US,D,20230113,000000,43.7,44.58,43.4292,44.51,532824,0
+HGV.US,D,20230117,000000,44.45,44.79,44.31,44.42,516543,0
+HGV.US,D,20230118,000000,44.78,45.49,43.76,43.82,565520,0
+HGV.US,D,20230119,000000,43.52,44.54,43.51,44.27,543069,0
+HGV.US,D,20230120,000000,44.67,46.04,44.13,46.01,490102,0
+HGV.US,D,20230123,000000,45.97,46.5,45.37,45.61,614569,0
+HGV.US,D,20230124,000000,45.34,46.43,45.1901,45.78,341721,0
+HGV.US,D,20230125,000000,45.26,46.5899,45.26,46.33,407654,0
+HGV.US,D,20230126,000000,46.53,46.88,45.87,46.7,439416,0
+HGV.US,D,20230127,000000,46.55,46.84,46.2,46.46,340646,0
+HGV.US,D,20230130,000000,45.91,46.56,45.85,46.18,351596,0
+HGV.US,D,20230131,000000,46.33,47.41,46.19,47.36,488075,0
+HGV.US,D,20230201,000000,47.33,48.28,46.64,47.93,604472,0
+HGV.US,D,20230202,000000,48.35,50.22,48.35,49.57,1130512,0
+HGV.US,D,20230203,000000,48.2,49.38,47.36,48.86,1036094,0
+HGV.US,D,20230206,000000,48.32,48.4,46.81,47.03,643894,0
+HGV.US,D,20230207,000000,46.83,48.29,46.54,48.27,499783,0
+HGV.US,D,20230208,000000,47.66,47.99,46.71,47,453374,0
+HGV.US,D,20230209,000000,47.52,48.14,46.64,46.77,446591,0
+HGV.US,D,20230210,000000,46.25,46.25,45.47,45.6,468235,0
+HGV.US,D,20230213,000000,45.77,47.275,45.77,46.99,350419,0
+HGV.US,D,20230214,000000,46.58,48.0647,46.51,47.57,524517,0
+HGV.US,D,20230215,000000,47.3,48.79,47.15,48.47,688608,0
+HGV.US,D,20230216,000000,47.65,48.71,47.49,47.76,552978,0
+HGV.US,D,20230217,000000,47.65,47.9,46.51,47.06,519707,0
+HGV.US,D,20230221,000000,46.37,47.19,45.27,45.39,661384,0
+HGV.US,D,20230222,000000,45.61,46.93,45.4,46.59,914908,0
+HGV.US,D,20230223,000000,46.64,47.34,45.63,46.78,448661,0
+HGV.US,D,20230224,000000,46.04,47,45.9,46.71,505672,0
+HGV.US,D,20230227,000000,47.32,47.91,46.93,47.69,620163,0
+HGV.US,D,20230228,000000,47.38,48.27,47.19,47.74,978285,0
+HGV.US,D,20230301,000000,47.63,49.94,46.77,47.57,864216,0
+HGV.US,D,20230302,000000,47.57,48.52,47.43,47.9,938746,0
+HGV.US,D,20230303,000000,48.27,48.33,47.48,47.68,638344,0
+HGV.US,D,20230306,000000,49.96,51.81,49.5,50.21,3249966,0
+HGV.US,D,20230307,000000,50.18,50.64,49.05,49.14,1251148,0
+HGV.US,D,20230308,000000,49.14,49.5,48.45,48.67,992606,0
+HGV.US,D,20230309,000000,48.7,48.78,46.77,46.82,977949,0
+HGV.US,D,20230310,000000,46.54,46.61,44.95,45.08,1079394,0
+HGV.US,D,20230313,000000,44,44.365,42.855,43.56,1166746,0
+HGV.US,D,20230314,000000,44.76,45.14,43.56,44.19,1042138,0
+HGV.US,D,20230315,000000,42.8,43.419,41.89,43.04,1195720,0
+HGV.US,D,20230316,000000,42.26,43.545,42.25,42.8,1218460,0
+HGV.US,D,20230317,000000,42.7,42.98,41.33,42.47,12227487,0
+HGV.US,D,20230320,000000,42.87,43.85,42.48,43.24,1130382,0
+HGV.US,D,20230321,000000,44.11,44.88,44.035,44.27,1306913,0
+HGV.US,D,20230322,000000,44.09,44.63,43.05,43.1,720825,0
+HGV.US,D,20230323,000000,43.18,43.95,41.92,42.31,938648,0
+HGV.US,D,20230324,000000,41.8,41.83,40.8754,41.67,878031,0
+HGV.US,D,20230327,000000,42.3,42.375,41.405,42.15,683575,0
+HGV.US,D,20230328,000000,42.07,42.5,41.71,42.08,468742,0
+HGV.US,D,20230329,000000,42.68,43.06,42.3501,42.91,558878,0
+HGV.US,D,20230330,000000,43.33,43.8599,43.17,43.47,792148,0
+HGV.US,D,20230331,000000,43.99,44.59,43.745,44.43,1191849,0
+HGV.US,D,20230403,000000,44.24,44.6,43.51,43.87,1048841,0
+HGV.US,D,20230404,000000,44.1,44.23,43.25,43.58,704798,0
+HGV.US,D,20230405,000000,43.37,43.68,42.87,43.48,916148,0
+HGV.US,D,20230406,000000,43.71,44.15,43.3,43.98,952611,0
+HGV.US,D,20230410,000000,43.73,44.46,43.575,43.9,698691,0
+HGV.US,D,20230411,000000,44.08,45.36,43.905,45.22,757913,0
+HGV.US,D,20230412,000000,45.63,45.76,44.98,45.2,703385,0
+HGV.US,D,20230413,000000,45.61,46.545,45.3,46.12,615165,0
+HGV.US,D,20230414,000000,46.19,47.2,46.19,46.8,813004,0
+HGV.US,D,20230417,000000,46.6,46.91,45.65,45.91,764557,0
+HGV.US,D,20230418,000000,46.1,46.87,46.1,46.41,801004,0
+HGV.US,D,20230419,000000,46.11,47,46.085,46.39,789498,0
+HGV.US,D,20230420,000000,46.05,46.52,45.94,46.11,716599,0
+HGV.US,D,20230421,000000,46.29,46.29,45.39,45.89,734141,0
+HGV.US,D,20230424,000000,45.73,46.31,45.675,46.25,564425,0
+HGV.US,D,20230425,000000,45.93,46.35,45.16,45.2,511676,0
+HGV.US,D,20230426,000000,44.93,45.69,43.74,44.02,884718,0
+HGV.US,D,20230427,000000,44.36,44.36,41.03,42.99,1746622,0
+HGV.US,D,20230428,000000,42.43,43.45,42.1,42.8,1182056,0
+HGV.US,D,20230501,000000,42.82,44.25,42.82,43.64,1190740,0
+HGV.US,D,20230502,000000,43.43,43.975,42.293,43.94,1191128,0
+HGV.US,D,20230503,000000,43.59,44.07,42.47,42.6,814505,0
+HGV.US,D,20230504,000000,42.18,42.52,40.28,40.84,946510,0
+HGV.US,D,20230505,000000,41.95,41.95,40.84,41.5,775043,0
+HGV.US,D,20230508,000000,43.88,44.65,42.235,42.39,870101,0
+HGV.US,D,20230509,000000,42.17,43.06,41.78,42.82,630513,0
+HGV.US,D,20230510,000000,43.1,43.1,40.63,41.61,785504,0
+HGV.US,D,20230511,000000,41.2,41.6,40.78,41.4,738744,0
+HGV.US,D,20230512,000000,41.47,41.79,40.61,40.9,490062,0
+HGV.US,D,20230515,000000,40.95,41.68,40.83,41.52,489871,0
+HGV.US,D,20230516,000000,41.77,42.79,41.77,42.41,517491,0
+HGV.US,D,20230517,000000,42.72,44.735,42.5047,44.13,1054644,0
+HGV.US,D,20230518,000000,43.84,45.46,43.685,45.31,714732,0
+HGV.US,D,20230519,000000,45.7,45.9,44.615,44.89,977110,0
+HGV.US,D,20230522,000000,45,45.58,44.795,45.31,752217,0
+HGV.US,D,20230523,000000,45.04,45.3,44.26,44.71,863161,0
+HGV.US,D,20230524,000000,44.11,44.64,43.525,44.59,529516,0
+HGV.US,D,20230525,000000,44.86,45.42,44.511,45.15,530981,0
+HGV.US,D,20230526,000000,45.18,45.69,45.02,45.11,418025,0
+HGV.US,D,20230530,000000,45.03,45.545,44.05,44.15,522120,0
+HGV.US,D,20230531,000000,43.97,44.2,42.16,42.75,1211756,0
+HGV.US,D,20230601,000000,42.95,44.32,42.79,44.07,581258,0
+HGV.US,D,20230602,000000,44.96,46.685,44.78,46.63,919250,0
+HGV.US,D,20230605,000000,46.06,46.6,45.66,45.97,890561,0
+HGV.US,D,20230606,000000,46,47.51,45.83,46.97,847531,0
+HGV.US,D,20230607,000000,47.01,48.005,46.69,46.91,1313847,0
+HGV.US,D,20230608,000000,46.9,47.15,45.99,47.05,820794,0
+HGV.US,D,20230609,000000,47.04,47.275,45.81,46,529500,0
+HGV.US,D,20230612,000000,46.48,47.36,46.21,47.11,546238,0
+HGV.US,D,20230613,000000,47.29,47.8,47.02,47.28,459503,0
+HGV.US,D,20230614,000000,47.3,47.545,46.07,46.35,655677,0
+HGV.US,D,20230615,000000,45.9,46.57,45.53,46.43,633252,0
+HGV.US,D,20230616,000000,46.79,46.79,45.42,45.64,1236402,0
+HGV.US,D,20230620,000000,45.63,45.63,44.89,45.24,730998,0
+HGV.US,D,20230621,000000,45.12,45.985,44.87,45.54,693970,0
+HGV.US,D,20230622,000000,45.44,45.53,44.9,45.23,384241,0
+HGV.US,D,20230623,000000,44.41,44.93,44.2,44.48,1296004,0
+HGV.US,D,20230626,000000,44.14,44.835,43.63,43.69,918689,0
+HGV.US,D,20230627,000000,43.82,45.24,43.51,44.94,638298,0
+HGV.US,D,20230628,000000,44.9,45.11,44.51,44.7,534701,0
+HGV.US,D,20230629,000000,44.59,45.5,44.51,45.43,638877,0
+HGV.US,D,20230630,000000,45.88,45.95,45.41,45.44,649634,0
+HGV.US,D,20230703,000000,45.24,46.21,45.24,46.07,263203,0
+HGV.US,D,20230705,000000,45.63,45.66,44.54,44.96,520720,0
+HGV.US,D,20230706,000000,44.4,44.68,43.47,44.48,726077,0
+HGV.US,D,20230707,000000,44.72,46.1,44.635,45.81,835976,0
+HGV.US,D,20230710,000000,45.74,46.47,45.74,46.42,687034,0
+HGV.US,D,20230711,000000,46.5,47.31,46.5,47.24,991012,0
+HGV.US,D,20230712,000000,48,48.83,47.42,47.43,992271,0
+HGV.US,D,20230713,000000,47.95,48.06,47.18,47.19,580133,0
+HGV.US,D,20230714,000000,47.14,47.21,45.29,46.11,629116,0
+HGV.US,D,20230717,000000,45.81,46.605,45.745,46.21,443646,0
+HGV.US,D,20230718,000000,46.32,47.62,46.13,47.62,635622,0
+HGV.US,D,20230719,000000,47.73,47.8199,47.38,47.48,712477,0
+HGV.US,D,20230720,000000,47.43,47.56,47.01,47.2,499564,0
+HGV.US,D,20230721,000000,47.51,47.76,47,47.16,469722,0
+HGV.US,D,20230724,000000,46.8,47,45.83,46.6,665777,0
+HGV.US,D,20230725,000000,46.14,46.705,45.9,46.49,789320,0
+HGV.US,D,20230726,000000,46.18,46.97,45.31,45.62,793632,0
+HGV.US,D,20230727,000000,45.82,46.53,45.21,45.27,693665,0
+HGV.US,D,20230728,000000,45.69,46.35,45.63,45.91,581035,0
+HGV.US,D,20230731,000000,46,46.53,45.97,46.5,685111,0
+HGV.US,D,20230801,000000,46.06,46.58,45.16,46.55,584745,0
+HGV.US,D,20230802,000000,45.93,46.36,45.66,45.71,711739,0
+HGV.US,D,20230803,000000,44.5,44.57,41.42,44.15,2445788,0
+HGV.US,D,20230804,000000,44.67,45.63,44.33,44.43,797560,0
+HGV.US,D,20230807,000000,44.66,45.8,44.51,45.63,726270,0
+HGV.US,D,20230808,000000,44.99,46.45,44.94,46.38,1008490,0
+HGV.US,D,20230809,000000,46.49,47.57,46.24,46.93,671177,0
+HGV.US,D,20230810,000000,47.22,47.7,46.26,46.48,616122,0
+HGV.US,D,20230811,000000,45.99,46.54,45.53,45.69,715794,0
+HGV.US,D,20230814,000000,45.33,45.465,44.89,45.29,668197,0
+HGV.US,D,20230815,000000,45.01,45.35,44.42,44.55,500402,0
+HGV.US,D,20230816,000000,44.35,44.945,43.64,43.66,662531,0
+HGV.US,D,20230817,000000,43.64,43.82,42.96,43.04,858164,0
+HGV.US,D,20230818,000000,42.63,43.45,42.52,43.36,524688,0
+HGV.US,D,20230821,000000,43.54,43.56,42.58,42.66,614170,0
+HGV.US,D,20230822,000000,42.94,43.35,42.6401,43.1,579838,0
+HGV.US,D,20230823,000000,43,43.41,42.65,43.28,442370,0
+HGV.US,D,20230824,000000,42.68,43.35,42.58,42.96,426604,0
+HGV.US,D,20230825,000000,43.06,43.2,42.52,42.85,448077,0
+HGV.US,D,20230828,000000,43.05,43.785,43.05,43.59,350616,0
+HGV.US,D,20230829,000000,43.44,44.73,43.415,44.73,434923,0
+HGV.US,D,20230830,000000,44.47,45.13,44.47,44.69,529955,0
+HGV.US,D,20230831,000000,44.57,44.82,43.67,43.72,604204,0
+HGV.US,D,20230901,000000,44.09,44.95,43.96,44.67,450634,0
+HGV.US,D,20230905,000000,44.15,44.15,41.31,41.89,1357874,0
+HGV.US,D,20230906,000000,42.08,42.84,42.08,42.55,852012,0
+HGV.US,D,20230907,000000,42.5,42.5,41.24,41.63,955323,0
+HGV.US,D,20230908,000000,41.8,42.32,41.595,41.81,773794,0
+HGV.US,D,20230911,000000,42.16,42.495,41.02,41.35,611663,0
+HGV.US,D,20230912,000000,41.1,41.76,41.1,41.74,579165,0
+HGV.US,D,20230913,000000,41.35,41.71,41.01,41.17,722466,0
+HGV.US,D,20230914,000000,41.83,42.6,41.46,42.55,684052,0
+HGV.US,D,20230915,000000,42.49,42.67,41.76,42.06,1858114,0
+HGV.US,D,20230918,000000,42.24,42.385,41.73,41.91,689809,0
+HGV.US,D,20230919,000000,41.66,41.775,40.92,41.11,735692,0
+HGV.US,D,20230920,000000,41.47,41.78,40.96,41.03,593374,0
+HGV.US,D,20230921,000000,40.59,40.71,40.1,40.13,636024,0
+HGV.US,D,20230922,000000,40.33,40.46,39.7399,39.78,562999,0
+HGV.US,D,20230925,000000,39.36,40.04,39.36,39.64,566530,0
+HGV.US,D,20230926,000000,39.39,39.895,39.11,39.18,390505,0
+HGV.US,D,20230927,000000,39.28,39.59,38.7,39.2,463590,0
+HGV.US,D,20230928,000000,39.12,40.61,39.12,40.45,390901,0
+HGV.US,D,20230929,000000,40.8,41.37,40.45,40.7,657896,0
+HGV.US,D,20231002,000000,40.6,40.99,40.05,40.4,670459,0
+HGV.US,D,20231003,000000,40,40.19,38.65,38.71,606737,0
+HGV.US,D,20231004,000000,38.91,39.25,38.57,39.11,802146,0
+HGV.US,D,20231005,000000,38.98,39.16,37.2,37.81,1170696,0
+HGV.US,D,20231006,000000,37.61,38.3903,37.315,37.84,631309,0
+HGV.US,D,20231009,000000,37.32,37.71,36.57,37.51,465825,0
+HGV.US,D,20231010,000000,37.89,39.305,37.85,38.84,871121,0
+HGV.US,D,20231011,000000,38.92,39.125,38.06,38.36,501239,0
+HGV.US,D,20231012,000000,38.34,38.34,37.2,37.53,369526,0
+HGV.US,D,20231013,000000,37.27,37.715,36.75,36.9,533919,0
+HGV.US,D,20231016,000000,37.62,38.2,37.2601,37.96,477092,0
+HGV.US,D,20231017,000000,37.96,39.15,37.96,38.62,482175,0
+HGV.US,D,20231018,000000,38.02,38.28,37.61,37.62,444528,0
+HGV.US,D,20231019,000000,37.43,38.24,37.06,37.3,664667,0
+HGV.US,D,20231020,000000,37.31,37.31,36.71,36.84,538134,0
+HGV.US,D,20231023,000000,36.74,37.01,36.18,36.44,588443,0
+HGV.US,D,20231024,000000,36.72,37.1,36.43,36.78,400811,0
+HGV.US,D,20231025,000000,36.1,36.5,35.35,35.7,991798,0
+HGV.US,D,20231026,000000,35.95,36.31,35.56,35.63,572618,0
+HGV.US,D,20231027,000000,35.86,36.28,35.48,35.74,529683,0
+HGV.US,D,20231030,000000,36.28,36.4389,35.73,36.1,531416,0
+HGV.US,D,20231031,000000,36.1,36.38,35.89,35.95,813794,0
+HGV.US,D,20231101,000000,36.06,36.06,34.91,35.4,1589624,0
+HGV.US,D,20231102,000000,35.78,36.03,34.41,35.71,2069884,0
+HGV.US,D,20231103,000000,36.71,37.415,36.13,37.25,2167055,0
+HGV.US,D,20231106,000000,35,36.29,33.135,34.25,3136726,0
+HGV.US,D,20231107,000000,34.21,34.86,33.24,34.67,1584449,0
+HGV.US,D,20231108,000000,34.64,34.98,34.15,34.15,928290,0
+HGV.US,D,20231109,000000,34.53,34.53,33.41,33.43,499994,0
+HGV.US,D,20231110,000000,33.42,33.72,33.23,33.63,603954,0
+HGV.US,D,20231113,000000,33.41,33.7725,33.16,33.5,470370,0
+HGV.US,D,20231114,000000,34.75,35.82,34.57,35.82,1366050,0
+HGV.US,D,20231115,000000,35.77,36.85,35.77,36.72,1321495,0
+HGV.US,D,20231116,000000,36.49,36.49,35.19,35.32,842883,0
+HGV.US,D,20231117,000000,35.48,35.91,34.77,35.69,848154,0
+HGV.US,D,20231120,000000,35.84,36.16,35.65,36.09,609964,0
+HGV.US,D,20231121,000000,35.73,35.91,34.94,34.97,627926,0
+HGV.US,D,20231122,000000,35.43,36.03,35.24,35.76,484398,0
+HGV.US,D,20231124,000000,35.64,36.1,35.43,35.55,283322,0
+HGV.US,D,20231127,000000,35.26,35.54,35.16,35.23,891763,0
+HGV.US,D,20231128,000000,35.16,35.26,34.53,34.77,629042,0
+HGV.US,D,20231129,000000,35.07,35.5,34.74,34.75,1217016,0
+HGV.US,D,20231130,000000,34.84,34.89,34.18,34.26,930830,0
+HGV.US,D,20231201,000000,34.27,36.76,34.215,36.58,1139065,0
+HGV.US,D,20231204,000000,36.51,37.85,36.51,37.52,1611934,0
+HGV.US,D,20231205,000000,37.24,37.24,36,36.21,788332,0
+HGV.US,D,20231206,000000,36.71,37.42,36.47,36.94,1100407,0
+HGV.US,D,20231207,000000,37.05,38.82,37.05,38.75,889810,0
+HGV.US,D,20231208,000000,38.74,39.86,38.67,39.74,674991,0
+HGV.US,D,20231211,000000,39.74,40.68,39.7,40.41,727338,0
+HGV.US,D,20231212,000000,40.38,40.38,39.59,39.94,776059,0
+HGV.US,D,20231213,000000,39.77,41.11,38.6875,40.91,1095832,0
+HGV.US,D,20231214,000000,42.26,43.345,41.5,43.07,928492,0
+HGV.US,D,20231215,000000,43.19,43.26,41.75,42,1419785,0
+HGV.US,D,20231218,000000,42,42.37,41.27,41.79,838933,0
+HGV.US,D,20231219,000000,42.26,42.79,41.72,41.81,885992,0
+HGV.US,D,20231220,000000,41.73,42,40.7,40.84,696840,0
+HGV.US,D,20231221,000000,41.55,41.955,41.27,41.92,506447,0
+HGV.US,D,20231222,000000,42.01,42.35,41.575,41.94,379748,0
+HGV.US,D,20231226,000000,41.89,41.89,41.38,41.61,655167,0
+HGV.US,D,20231227,000000,41.43,41.5642,40.55,40.92,811128,0
+HGV.US,D,20231228,000000,40.81,41.12,40.5,40.55,531821,0
+HGV.US,D,20231229,000000,40.54,40.69,40.0055,40.18,631009,0
+HGV.US,D,20240102,000000,41.4,42.69,41.19,41.47,1475215,0
+HGV.US,D,20240103,000000,40.91,41.04,40.01,40.04,808002,0
+HGV.US,D,20240104,000000,40.04,40.66,39.895,40.41,488482,0
+HGV.US,D,20240105,000000,39.94,41.245,39.94,40.46,559991,0
+HGV.US,D,20240108,000000,40.36,41.43,40.282,41.4,538884,0
+HGV.US,D,20240109,000000,40.51,41.05,40.42,40.8,448348,0
+HGV.US,D,20240110,000000,40.77,41.47,40.51,41.4,490317,0
+HGV.US,D,20240111,000000,41.04,41.17,40.7,40.79,469937,0
+HGV.US,D,20240112,000000,41.32,41.39,40.155,40.41,459243,0
+HGV.US,D,20240116,000000,40.07,41.05,39.6,41.05,889057,0
+HGV.US,D,20240117,000000,40.22,41.25,40.22,41.23,940447,0
+HGV.US,D,20240118,000000,41.41,41.9,40.97,41.49,932234,0
+HGV.US,D,20240119,000000,41.58,41.93,40.93,41.69,609061,0
+HGV.US,D,20240122,000000,42.15,42.35,41.88,42.01,936425,0
+HGV.US,D,20240123,000000,42.44,42.805,41.9,41.98,582292,0
+HGV.US,D,20240124,000000,42.52,42.55,41.67,41.88,492210,0
+HGV.US,D,20240125,000000,42.59,43.2,42.21,43.03,1245367,0
+HGV.US,D,20240126,000000,43.32,43.77,42.91,42.92,642577,0
+HGV.US,D,20240129,000000,42.9,43.42,42.72,43.34,530321,0
+HGV.US,D,20240130,000000,42.82,43.28,42.63,42.63,490879,0
+HGV.US,D,20240131,000000,42.37,43.005,41.67,41.7,649714,0
+HGV.US,D,20240201,000000,41.91,42.27,41.09,42.11,440145,0
+HGV.US,D,20240202,000000,41.5,42.29,41.055,42.01,403519,0
+HGV.US,D,20240205,000000,41.36,41.47,40.65,41.26,3279280,0
+HGV.US,D,20240206,000000,41.25,42.13,40.88,42.09,1327657,0
+HGV.US,D,20240207,000000,42.11,42.5599,41.75,42.06,570976,0
+HGV.US,D,20240208,000000,42.27,42.545,41.955,42.22,592300,0
+HGV.US,D,20240209,000000,42.2,42.81,41.71,42.74,674679,0
+HGV.US,D,20240212,000000,42.79,44.2,42.74,44.14,630257,0
+HGV.US,D,20240213,000000,42.92,42.92,41.35,41.74,1017989,0
+HGV.US,D,20240214,000000,42.23,43.3,41.87,43.17,628129,0
+HGV.US,D,20240215,000000,43.47,44.5,43.47,44.25,576605,0
+HGV.US,D,20240216,000000,43.65,44.54,43.42,44.14,760946,0
+HGV.US,D,20240220,000000,43.87,44.44,43.76,43.84,619596,0
+HGV.US,D,20240221,000000,43.74,44.81,43.74,44.7,586632,0
+HGV.US,D,20240222,000000,44.9,46.225,44.9,46.21,983499,0
+HGV.US,D,20240223,000000,45.91,47.09,45.91,46.83,872627,0
+HGV.US,D,20240226,000000,46.88,47.78,46.61,47.69,699374,0
+HGV.US,D,20240227,000000,48,48.77,47.72,48.24,1247895,0
+HGV.US,D,20240228,000000,48,49.02,47.765,48.64,1232089,0
+HGV.US,D,20240229,000000,48.65,48.65,44.53,44.88,2349297,0
+HGV.US,D,20240301,000000,46.82,46.84,44.865,45.13,1178279,0
+HGV.US,D,20240304,000000,45.34,46.22,44.3,44.32,877792,0
+HGV.US,D,20240305,000000,44.13,45.05,43.88,44.32,745220,0
+HGV.US,D,20240306,000000,45.88,46.82,45.44,46.04,818200,0
+HGV.US,D,20240307,000000,46.16,46.935,44.89,44.93,624284,0
+HGV.US,D,20240308,000000,45,45.43,44.22,44.72,819022,0
+HGV.US,D,20240311,000000,44.27,46.21,44.2,45.87,718947,0
+HGV.US,D,20240312,000000,45.69,46.01,45.25,45.67,554313,0
+HGV.US,D,20240313,000000,45.26,46.41,45.18,46.09,656821,0
+HGV.US,D,20240314,000000,46,46,44.3,44.48,725890,0
+HGV.US,D,20240315,000000,44.44,45.93,44.44,45.27,1222880,0
+HGV.US,D,20240318,000000,45.49,45.6877,44.82,45.05,612085,0
+HGV.US,D,20240319,000000,44.97,45.3899,44.2,44.76,677144,0
+HGV.US,D,20240320,000000,44.46,46.09,44.46,45.97,528589,0
+HGV.US,D,20240321,000000,46.43,46.559,45.66,45.97,521939,0
+HGV.US,D,20240322,000000,45.93,46.25,45.56,45.81,499350,0
+HGV.US,D,20240325,000000,46,46.44,45.19,45.79,553686,0
+HGV.US,D,20240326,000000,47.2,47.4,46.23,47.4,988466,0
+HGV.US,D,20240327,000000,47.78,47.81,46.955,47.75,914843,0
+HGV.US,D,20240328,000000,47.66,47.805,46.24,47.21,1306271,0
+HGV.US,D,20240401,000000,47.37,47.37,46.69,46.75,605434,0
+HGV.US,D,20240402,000000,46.22,46.64,45.9,46.08,622079,0
+HGV.US,D,20240403,000000,45.95,46.655,45.95,46.21,412828,0
+HGV.US,D,20240404,000000,46.8,46.89,45.165,45.19,587332,0
+HGV.US,D,20240405,000000,45.15,45.8,45.045,45.21,488633,0
+HGV.US,D,20240408,000000,45.45,46.2438,45.4,45.97,510349,0
+HGV.US,D,20240409,000000,46.07,46.4,45.3,45.51,405656,0
+HGV.US,D,20240410,000000,44.85,45.36,44.18,44.98,777811,0
+HGV.US,D,20240411,000000,44.98,45.41,44.545,45.22,545281,0
+HGV.US,D,20240412,000000,44.71,44.995,43.5,43.53,470389,0
+HGV.US,D,20240415,000000,44.77,45.12,43.66,43.7,644906,0
+HGV.US,D,20240416,000000,43.35,43.73,42.89,43.22,444192,0
+HGV.US,D,20240417,000000,43.63,43.87,42.7,43.06,521913,0
+HGV.US,D,20240418,000000,43.15,43.92,42.85,43.11,648215,0
+HGV.US,D,20240419,000000,42.86,43.64,42.56,43.21,704435,0
+HGV.US,D,20240422,000000,43.45,44.18,43.01,43.82,585790,0
+HGV.US,D,20240423,000000,43.8,44.78,43.68,44.64,479864,0
+HGV.US,D,20240424,000000,44.63,45.385,44.33,44.79,456821,0
+HGV.US,D,20240425,000000,44.3,44.69,43.85,44.41,420511,0
+HGV.US,D,20240426,000000,44.05,45.48,44,44.34,442651,0
+HGV.US,D,20240429,000000,44.55,44.81,43.47,43.5,515796,0
+HGV.US,D,20240430,000000,43.03,43.14,41.535,41.64,905721,0
+HGV.US,D,20240501,000000,41.39,42.44,41.18,41.72,728983,0
+HGV.US,D,20240502,000000,42.37,43.16,41.92,43.12,483227,0
+HGV.US,D,20240503,000000,43.85,44.47,42.92,43.16,415499,0
+HGV.US,D,20240506,000000,43.56,44.12,43.44,43.95,521936,0
+HGV.US,D,20240507,000000,43.9,44.8,43.845,44.05,762820,0
+HGV.US,D,20240508,000000,43.57,43.98,43.19,43.4,578068,0
+HGV.US,D,20240509,000000,43.43,45,42.94,43.16,975224,0
+HGV.US,D,20240510,000000,42.94,43.37,40.75,42.12,1039349,0
+HGV.US,D,20240513,000000,42.37,42.86,41.61,41.86,945557,0
+HGV.US,D,20240514,000000,42.38,43.29,41.99,42.4,710881,0
+HGV.US,D,20240515,000000,42.6,43.12,41.79,43.1,819841,0
+HGV.US,D,20240516,000000,43.28,43.605,42.43,42.69,689006,0
+HGV.US,D,20240517,000000,42.72,43.09,41.96,42,657665,0
+HGV.US,D,20240520,000000,41.89,42.58,41.89,42.49,770468,0
+HGV.US,D,20240521,000000,42.26,42.39,41.78,42,682925,0
+HGV.US,D,20240522,000000,41.78,42.4,41.6,41.64,677950,0
+HGV.US,D,20240523,000000,41.68,41.82,40.35,40.46,863981,0
+HGV.US,D,20240524,000000,40.74,41.49,40.74,41.31,550344,0
+HGV.US,D,20240528,000000,41.82,42.27,41.525,41.79,599714,0
+HGV.US,D,20240529,000000,41.22,41.42,40.42,40.75,646709,0
+HGV.US,D,20240530,000000,41.15,41.44,40.84,41.06,513288,0
+HGV.US,D,20240531,000000,41.29,41.78,40.8,41.33,790571,0
+HGV.US,D,20240603,000000,42.45,42.45,40.495,40.65,543230,0
+HGV.US,D,20240604,000000,40.1,41.36,40.1,40.97,610231,0
+HGV.US,D,20240605,000000,41.28,41.28,40.53,40.83,518719,0
+HGV.US,D,20240606,000000,40.58,40.91,40.44,40.61,527394,0
+HGV.US,D,20240607,000000,40.09,40.69,39.8,40.46,663140,0
+HGV.US,D,20240610,000000,39.84,40.94,39.8,40.36,683389,0
+HGV.US,D,20240611,000000,39.82,40.3,39.55,40.08,676376,0
+HGV.US,D,20240612,000000,41.15,42.31,41.095,41.48,538336,0
+HGV.US,D,20240613,000000,41.32,41.37,40.29,41.06,374147,0
+HGV.US,D,20240614,000000,40.42,40.59,39.29,39.86,494392,0
+HGV.US,D,20240617,000000,39.59,40.35,39.13,40.19,637856,0
+HGV.US,D,20240618,000000,40.24,40.5,39.92,40.12,498960,0
+HGV.US,D,20240620,000000,39.9,40.36,39.88,40.22,514542,0
+HGV.US,D,20240621,000000,40.11,40.39,39.59,40.08,1479908,0
+HGV.US,D,20240624,000000,40.31,40.77,40.0253,40.44,569059,0
+HGV.US,D,20240625,000000,40.41,40.69,39.7,40.15,509944,0
+HGV.US,D,20240626,000000,39.79,40.05,39.35,39.42,625777,0
+HGV.US,D,20240627,000000,39.58,39.58,38.88,39.4,590267,0
+HGV.US,D,20240628,000000,39.78,40.44,39.675,40.43,952274,0
+HGV.US,D,20240701,000000,40.63,40.86,38.94,39.2,835354,0
+HGV.US,D,20240702,000000,39.37,39.67,39.21,39.26,467105,0
+HGV.US,D,20240703,000000,39.57,39.91,39.06,39.18,350713,0
+HGV.US,D,20240705,000000,39,39.27,38.665,39.02,360820,0
+HGV.US,D,20240708,000000,39.31,39.81,39.02,39.03,522362,0
+HGV.US,D,20240709,000000,38.84,39.3,38.6,38.63,467899,0
+HGV.US,D,20240710,000000,38.93,40.17,38.93,40.15,679730,0
+HGV.US,D,20240711,000000,40.6,42.205,40.54,42.14,999979,0
+HGV.US,D,20240712,000000,42.43,43.25,42.14,42.18,698126,0
+HGV.US,D,20240715,000000,42.38,43.05,42.15,42.87,648097,0
+HGV.US,D,20240716,000000,43.12,44.3,42.985,44.17,874905,0
+HGV.US,D,20240717,000000,43.75,44.2,42.92,43.65,1095033,0
+HGV.US,D,20240718,000000,43.23,44.99,42.84,42.86,656371,0
+HGV.US,D,20240719,000000,42.87,43.54,42.55,43.51,511365,0
+HGV.US,D,20240722,000000,43.5,43.7,42.93,43.47,526553,0
+HGV.US,D,20240723,000000,43.18,44.12,43.18,43.87,478082,0
+HGV.US,D,20240724,000000,43.14,43.66,40.91,41.01,1192952,0
+HGV.US,D,20240725,000000,40.97,42.32,40.53,41.85,769000,0
+HGV.US,D,20240726,000000,42.5,42.71,41.74,42.47,691188,0
+HGV.US,D,20240729,000000,42.43,42.945,42.22,42.71,486719,0
+HGV.US,D,20240730,000000,43.06,43.7,43.06,43.49,385279,0
+HGV.US,D,20240731,000000,43.41,44.14,42.71,43.21,735051,0
+HGV.US,D,20240801,000000,42.94,42.99,40.075,41.01,1847798,0
+HGV.US,D,20240802,000000,39.46,40.12,38.7,39.69,1236251,0
+HGV.US,D,20240805,000000,37.24,39.06,37.24,37.82,1468549,0
+HGV.US,D,20240806,000000,37.88,40,37.56,39.36,875842,0
+HGV.US,D,20240807,000000,40,40,38.26,38.51,868215,0
+HGV.US,D,20240808,000000,33.4,35.9,33.2115,35.51,2736690,0
+HGV.US,D,20240809,000000,35.08,35.24,34.305,34.57,1904167,0
+HGV.US,D,20240812,000000,34.39,35.13,33.91,33.97,1327252,0
+HGV.US,D,20240813,000000,34.02,35.25,33.885,35.22,1085182,0
+HGV.US,D,20240814,000000,35.38,35.58,34.94,35.26,853941,0
+HGV.US,D,20240815,000000,36.19,36.81,35.7,36.4,909360,0
+HGV.US,D,20240816,000000,36.4,36.825,36,36.61,714955,0
+HGV.US,D,20240819,000000,36.75,37.6,36.7,37.58,956776,0
+HGV.US,D,20240820,000000,37.37,37.57,36.41,36.45,753092,0
+HGV.US,D,20240821,000000,36.82,37.29,36.74,37.26,665861,0
+HGV.US,D,20240822,000000,37.21,37.75,37.1,37.41,573359,0
+HGV.US,D,20240823,000000,37.65,38.46,37.53,38.32,657653,0
+HGV.US,D,20240826,000000,38.75,39.25,38.19,38.23,605148,0
+HGV.US,D,20240827,000000,38.05,38.65,37.9,38.25,534208,0
+HGV.US,D,20240828,000000,38.07,38.23,37.55,37.98,552870,0
+HGV.US,D,20240829,000000,38.41,38.6,38.05,38.17,516452,0
+HGV.US,D,20240830,000000,38.41,38.81,38,38.58,661611,0
+HGV.US,D,20240903,000000,38.11,38.74,37.81,37.9,897853,0
+HGV.US,D,20240904,000000,37.86,38.255,37.51,37.59,636798,0
+HGV.US,D,20240905,000000,37.72,37.72,36.91,37.63,740400,0
+HGV.US,D,20240906,000000,37.81,38.03,36.46,36.48,621808,0
+HGV.US,D,20240909,000000,36.5,36.565,35.2,35.4,1071578,0
+HGV.US,D,20240910,000000,35.39,35.71,34.025,34.93,756158,0
+HGV.US,D,20240911,000000,34.67,35.46,33.99,35.43,812331,0
+HGV.US,D,20240912,000000,35.68,36.31,35.43,35.93,1092377,0
+HGV.US,D,20240913,000000,36.26,37.26,36.26,36.93,954460,0
+HGV.US,D,20240916,000000,37.16,37.38,36.38,36.54,481196,0
+HGV.US,D,20240917,000000,37.11,37.33,36.58,37.1,888226,0
+HGV.US,D,20240918,000000,36.5,37.09,36.15,36.75,1245734,0
+HGV.US,D,20240919,000000,38.04,38.27,37.15,37.32,1124583,0
+HGV.US,D,20240920,000000,37.24,37.24,36.59,37.16,2036708,0
+HGV.US,D,20240923,000000,37.22,37.9,37.06,37.62,841796,0
+HGV.US,D,20240924,000000,38.04,38.29,37.64,38.24,936905,0
+HGV.US,D,20240925,000000,38.16,38.3,36.8,37.08,899522,0
+HGV.US,D,20240926,000000,37.61,38.09,37.345,37.87,640509,0
+HGV.US,D,20240927,000000,38.48,38.56,37.79,38.05,976167,0
+HGV.US,D,20240930,000000,37.92,37.92,35.99,36.32,1480669,0
+HGV.US,D,20241001,000000,36.3,36.355,35.265,35.79,1239361,0
+HGV.US,D,20241002,000000,35.48,36.08,35.29,35.84,593806,0
+HGV.US,D,20241003,000000,35.25,35.53,34.46,35.48,1302504,0
+HGV.US,D,20241004,000000,36.29,36.76,36.195,36.57,1079903,0
+HGV.US,D,20241007,000000,36.48,36.84,36,36.29,839868,0
+HGV.US,D,20241008,000000,36.21,36.39,35.76,35.85,555746,0
+HGV.US,D,20241009,000000,35.84,36.24,35.25,35.28,583791,0
+HGV.US,D,20241010,000000,34.98,35.62,34.875,35.03,887222,0
+HGV.US,D,20241011,000000,35,35.83,35,35.72,528622,0
+HGV.US,D,20241014,000000,35.59,35.71,35.25,35.59,504046,0
+HGV.US,D,20241015,000000,35.6,36.54,35.6,36.25,1054302,0
+HGV.US,D,20241016,000000,36.77,38.09,36.695,38.08,953630,0
+HGV.US,D,20241017,000000,38.26,38.83,37.745,38.76,1014814,0
+HGV.US,D,20241018,000000,39.12,39.17,38.575,38.77,659331,0
+HGV.US,D,20241021,000000,38.72,38.86,37.67,37.69,556943,0
+HGV.US,D,20241022,000000,37.67,37.75,36.885,37,575600,0
+HGV.US,D,20241023,000000,37.06,37.3,36.33,36.64,718849,0
+HGV.US,D,20241024,000000,36.87,37.565,36.57,37.47,488622,0
+HGV.US,D,20241025,000000,37.74,38.35,37.74,38.13,515680,0
+HGV.US,D,20241028,000000,38.51,38.93,38.17,38.38,681951,0
+HGV.US,D,20241029,000000,37.98,38.335,37.85,38.28,558693,0
+HGV.US,D,20241030,000000,38.02,38.77,37.8,37.85,490165,0
+HGV.US,D,20241031,000000,38.04,38.26,36.87,36.88,692210,0
+HGV.US,D,20241101,000000,37.17,38.095,37.15,37.44,688807,0
+HGV.US,D,20241104,000000,37.35,37.83,37.22,37.53,545008,0
+HGV.US,D,20241105,000000,37.48,37.78,37.285,37.67,527657,0
+HGV.US,D,20241106,000000,40.43,40.94,39.13,40.18,1722097,0
+HGV.US,D,20241107,000000,40,43.385,39.08,41.59,1709545,0
+HGV.US,D,20241108,000000,41.68,42.67,41.11,42.57,872905,0
+HGV.US,D,20241111,000000,42.98,42.98,42.005,42.42,1076486,0
+HGV.US,D,20241112,000000,42.085,43.23,42.06,43.19,837782,0
+HGV.US,D,20241113,000000,43.27,43.8,43.11,43.72,706966,0
+HGV.US,D,20241114,000000,43.75,44.09,42.44,42.85,735504,0
+HGV.US,D,20241115,000000,42.99,42.99,41.7,41.85,956198,0
+HGV.US,D,20241118,000000,41.955,42.23,41.4,41.44,645261,0
+HGV.US,D,20241119,000000,41.06,41.06,39.93,40.81,809317,0
+HGV.US,D,20241120,000000,40.515,41,40.12,40.78,746290,0
+HGV.US,D,20241121,000000,40.88,41.74,40.48,41.44,753068,0
+HGV.US,D,20241122,000000,41.61,42.285,41.51,42.18,591618,0
+HGV.US,D,20241125,000000,42.79,44.3,42.68,44.26,784680,0
+HGV.US,D,20241126,000000,42.4,42.5,41.59,41.64,3129856,0
+HGV.US,D,20241127,000000,41.825,42.19,41.45,41.74,1482944,0
+HGV.US,D,20241129,000000,41.91,42.59,41.9,42.39,832359,0
+HGV.US,D,20241202,000000,41.96,42.31,41.32,41.62,950365,0
+HGV.US,D,20241203,000000,41.775,41.8,41.19,41.26,1165175,0
+HGV.US,D,20241204,000000,41.17,42.08,40.635,41.99,888327,0
+HGV.US,D,20241205,000000,42.02,42.4,41.79,41.94,838475,0
+HGV.US,D,20241206,000000,42.16,42.39,41.52,41.84,554525,0
+HGV.US,D,20241209,000000,41.825,42.16,41.15,41.23,611754,0
+HGV.US,D,20241210,000000,41.05,41.51,40.44,41.03,629724,0
+HGV.US,D,20241211,000000,41.29,41.46,40.54,40.89,528718,0
+HGV.US,D,20241212,000000,40.83,41.35,40.43,40.56,1558288,0
+HGV.US,D,20241213,000000,39.73,40.57,39.5,40.31,718031,0
+HGV.US,D,20241216,000000,39.64,40.905,39.64,40.49,511187,0
+HGV.US,D,20241217,000000,40.38,40.435,39.87,40.36,763258,0
+HGV.US,D,20241218,000000,40.22,40.43,37.74,37.98,1215664,0
+HGV.US,D,20241219,000000,38.345,39.23,38.325,38.65,971847,0
+HGV.US,D,20241220,000000,38.335,39.61,38.335,39.3,2539909,0
+HGV.US,D,20241223,000000,39.13,39.38,38.79,39.28,556762,0
+HGV.US,D,20241224,000000,39.25,39.92,39.08,39.92,209251,0
+HGV.US,D,20241226,000000,39.675,40.07,39.445,39.98,731128,0
+HGV.US,D,20241227,000000,39.625,39.85,39.005,39.6,639431,0
+HGV.US,D,20241230,000000,38.97,39.415,38.505,39.07,554688,0
+HGV.US,D,20241231,000000,39.105,39.23,38.62,38.95,771871,0
+HGV.US,D,20250102,000000,39.21,39.35,38.19,38.35,558823,0
+HGV.US,D,20250103,000000,38.5,38.6,37.58,37.65,1574656,0
+HGV.US,D,20250106,000000,38.51,39.19,37.99,38.06,1626354,0
+HGV.US,D,20250107,000000,38.3799,38.87,38.13,38.65,756241,0
+HGV.US,D,20250108,000000,38.1,38.75,37.9,38.34,1002648,0
+HGV.US,D,20250110,000000,37.71,38.21,37.5,38.04,1139329,0
+HGV.US,D,20250113,000000,37.77,38.19,37.62,38.15,1140692,0
+HGV.US,D,20250114,000000,38.59,39.37,38.385,39.08,839732,0
+HGV.US,D,20250115,000000,40.15,40.35,39.33,39.42,681689,0
+HGV.US,D,20250116,000000,39.375,39.79,39.17,39.24,582693,0
+HGV.US,D,20250117,000000,39.9,40.71,39.65,40.41,1437316,0
+HGV.US,D,20250121,000000,40.69,41.58,40.42,41.48,733877,0
+HGV.US,D,20250122,000000,41.33,41.4,40.71,40.86,440173,0
+HGV.US,D,20250123,000000,40.645,41.545,40.49,41.5,438308,0
+HGV.US,D,20250124,000000,41.45,41.555,40.955,41.23,531475,0
+HGV.US,D,20250127,000000,40.99,42.61,40.99,41.98,575244,0
+HGV.US,D,20250128,000000,41.6,42.495,41.6,42.07,464622,0
+HGV.US,D,20250129,000000,42.04,42.31,41.25,41.45,404436,0
+HGV.US,D,20250130,000000,42.03,42.58,41.75,42.26,356384,0
+HGV.US,D,20250131,000000,42.175,42.525,41,41.2,603156,0
+HGV.US,D,20250203,000000,39.68,41.12,39.47,40.74,746886,0
+HGV.US,D,20250204,000000,40.68,41.18,40.63,40.85,503317,0
+HGV.US,D,20250205,000000,40.97,41.85,40.705,41.18,529963,0
+HGV.US,D,20250206,000000,41.245,42.87,41.245,42.59,484181,0
+HGV.US,D,20250207,000000,42.5,42.7,41.54,41.68,646400,0
+HGV.US,D,20250210,000000,41.81,42,41.1,41.3,835102,0
+HGV.US,D,20250211,000000,40.81,41.62,40.61,41.44,830365,0
+HGV.US,D,20250212,000000,40.73,42.29,40.7,42.17,578961,0
+HGV.US,D,20250213,000000,42.5,42.63,41.42,42.3,615898,0
+HGV.US,D,20250214,000000,42.93,43.03,42.46,42.72,527490,0
+HGV.US,D,20250218,000000,42.43,43.59,42.405,43.19,1036642,0
+HGV.US,D,20250219,000000,42.835,43.4,42.06,42.9,735975,0
+HGV.US,D,20250220,000000,42.705,42.92,41.55,41.99,889460,0
+HGV.US,D,20250221,000000,42.14,42.62,40.945,41.01,899296,0
+HGV.US,D,20250224,000000,41.26,41.545,40.79,41.17,799816,0
+HGV.US,D,20250225,000000,41.31,41.52,40.01,40.47,981633,0
+HGV.US,D,20250226,000000,40.995,41.37,40.25,40.51,782905,0
+HGV.US,D,20250227,000000,43.83,44.88,42.3,42.5,1778062,0
+HGV.US,D,20250228,000000,42.935,43.02,41.68,42.9,934260,0
+HGV.US,D,20250303,000000,43.11,43.64,42.01,42.47,1214292,0
+HGV.US,D,20250304,000000,41.55,41.79,39.733,41,1111828,0
+HGV.US,D,20250305,000000,41.47,41.84,40.785,41.76,818959,0
+HGV.US,D,20250306,000000,41.16,41.65,40.03,40.48,1316351,0
+HGV.US,D,20250307,000000,40.5,41.95,40.2801,40.48,2065763,0
+HGV.US,D,20250310,000000,40.06,40.245,37.5,37.53,2029862,0
+HGV.US,D,20250311,000000,37.785,37.785,35.415,35.91,2348638,0
+HGV.US,D,20250312,000000,36.215,36.215,34.715,35.59,1245380,0
+HGV.US,D,20250313,000000,35.43,35.72,33.45,33.7,1843882,0
+HGV.US,D,20250314,000000,34.255,35.03,34.02,34.92,1347050,0
+HGV.US,D,20250317,000000,34.9,37.13,34.9,36.8,1181548,0
+HGV.US,D,20250318,000000,36.675,37.09,36.17,36.23,1220942,0
+HGV.US,D,20250319,000000,36.325,38.54,36.27,38.15,864033,0
+HGV.US,D,20250320,000000,37.745,38.39,37.51,37.73,808697,0
+HGV.US,D,20250321,000000,37.153,37.72,36.465,37.63,1277444,0
+HGV.US,D,20250324,000000,37.93,39.215,37.93,39.09,788781,0
+HGV.US,D,20250325,000000,39.19,39.7897,38.69,38.84,1046383,0
+HGV.US,D,20250326,000000,38.91,39.545,38.095,38.38,791887,0
+HGV.US,D,20250327,000000,38.195,38.54,37.265,37.87,795642,0
+HGV.US,D,20250328,000000,37.785,38.015,36.845,37.37,738555,0
+HGV.US,D,20250331,000000,36.765,37.64,36.12,37.41,899827,0
+HGV.US,D,20250401,000000,37.125,37.16,36.08,36.71,997847,0
+HGV.US,D,20250402,000000,36.074,38.075,36.07,37.86,869970,0
+HGV.US,D,20250403,000000,36.1,36.1,34.095,34.48,1622094,0
+HGV.US,D,20250404,000000,32.71,34.07,31.19,33.63,1989386,0
+HGV.US,D,20250407,000000,32.27,35.01,31.185,32.93,1448607,0
+HGV.US,D,20250408,000000,34.04,34.71,31.185,31.8,2067367,0
+HGV.US,D,20250409,000000,31.36,36.77,30.59,36.49,2224421,0
+HGV.US,D,20250410,000000,35.425,35.425,33,33.96,1032121,0
+HGV.US,D,20250411,000000,33.8,34.37,32.875,33.95,1377734,0
+HGV.US,D,20250414,000000,33.93,34.12,32.1,33.19,1467645,0
+HGV.US,D,20250415,000000,33.18,33.77,32.81,33.1,1164035,0
+HGV.US,D,20250416,000000,32.875,33.2,31.94,32.86,1456581,0
+HGV.US,D,20250417,000000,32.885,33.49,32.83,33.18,1049692,0
+HGV.US,D,20250421,000000,32.895,33.13,32.4755,32.92,766588,0
+HGV.US,D,20250422,000000,33.16,33.58,32.48,33.37,1151986,0
+HGV.US,D,20250423,000000,34.605,35.97,33.59,33.75,1323684,0
+HGV.US,D,20250424,000000,33.4,34.61,33.205,34.5,792457,0
+HGV.US,D,20250425,000000,34.26,34.71,34.04,34.46,749604,0
+HGV.US,D,20250428,000000,34.5004,35.39,33.86,34.27,1475134,0
+HGV.US,D,20250429,000000,34.33,34.425,33.6,33.94,912256,0
+HGV.US,D,20250430,000000,33.295,33.7,32.285,33.63,1459360,0
+HGV.US,D,20250501,000000,34,37.335,33.81,36.77,2605891,0
+HGV.US,D,20250502,000000,37.83,39.08,37.565,38.96,1240185,0
+HGV.US,D,20250505,000000,38.555,39.08,38.32,38.42,916515,0
+HGV.US,D,20250506,000000,37.91,38.5,37.395,37.81,921827,0
+HGV.US,D,20250507,000000,38.055,38.67,37.91,38.05,752250,0
+HGV.US,D,20250508,000000,38.485,39.66,38.485,39.16,736091,0
+HGV.US,D,20250509,000000,39.25,39.31,38.72,38.97,636346,0
+HGV.US,D,20250512,000000,40.77,42,40.515,41.14,838949,0
+HGV.US,D,20250513,000000,41.25,42.57,41.25,42.16,761695,0
+HGV.US,D,20250514,000000,41.955,42.51,41.8,41.84,670313,0
+HGV.US,D,20250515,000000,41.735,42.11,41.305,41.56,880011,0
+HGV.US,D,20250516,000000,41.645,42.17,41.31,42.05,644128,0
+HGV.US,D,20250519,000000,41.225,41.84,41.175,41.52,682289,0
+HGV.US,D,20250520,000000,41.29,41.345,40.53,40.65,692062,0
+HGV.US,D,20250521,000000,39.97,40.12,38.725,38.74,1112758,0
+HGV.US,D,20250522,000000,38.73,39.025,38.41,38.59,869611,0
+HGV.US,D,20250523,000000,37.69,38.35,37.32,37.94,655357,0
+HGV.US,D,20250527,000000,38.66,39.2,38.37,38.9,754039,0
+HGV.US,D,20250528,000000,38.795,38.975,37.895,37.97,819122,0
+HGV.US,D,20250529,000000,38.36,38.36,37.785,38.19,692789,0
+HGV.US,D,20250530,000000,38.015,38.65,38.01,38.17,1325126,0
+HGV.US,D,20250602,000000,38.045,38.18,37.375,38.16,914969,0
+HGV.US,D,20250603,000000,38.245,38.96,38.07,38.89,696533,0
+HGV.US,D,20250604,000000,38.925,39.545,38.73,38.74,828809,0
+HGV.US,D,20250605,000000,38.66,39.53,38.37,39.03,817720,0
+HGV.US,D,20250606,000000,39.67,40.21,39.515,40.13,889809,0
+HGV.US,D,20250609,000000,40.35,40.55,39.88,40,661570,0
+HGV.US,D,20250610,000000,40.17,40.94,40.01,40.4,648350,0
+HGV.US,D,20250611,000000,40.61,40.85,40.12,40.29,585441,0
+HGV.US,D,20250612,000000,39.52,39.935,39.12,39.36,664866,0
+HGV.US,D,20250613,000000,38.26,39.495,38.015,38.29,895087,0
+HGV.US,D,20250616,000000,39.02,39.54,38.69,39.38,513609,0
+HGV.US,D,20250617,000000,39.28,39.895,38.97,39.43,838696,0
+HGV.US,D,20250618,000000,39.445,40.285,39.22,39.35,739477,0
+HGV.US,D,20250620,000000,39.62,40.04,39.31,39.66,1776354,0
+HGV.US,D,20250623,000000,39.26,40.19,38.795,40.09,793966,0
+HGV.US,D,20250624,000000,40.6,41.42,40.42,40.9,683942,0
+HGV.US,D,20250625,000000,40.905,41.1,40.36,40.59,471369,0
+HGV.US,D,20250626,000000,40.84,41.35,40.725,41.11,544029,0
+HGV.US,D,20250627,000000,41.11,41.79,41.07,41.7,1777311,0
+HGV.US,D,20250630,000000,41.79,41.92,41.3,41.53,776521,0
+HGV.US,D,20250701,000000,41.295,43.92,41.22,43.12,1102415,0
+HGV.US,D,20250702,000000,43.355,44.515,43.175,44.47,969351,0
+HGV.US,D,20250703,000000,44.45,45.53,44.42,44.86,621040,0
+HGV.US,D,20250707,000000,44.62,45.32,44.47,45.03,878756,0
+HGV.US,D,20250708,000000,45.185,46.24,44.9703,45.66,1010536,0
+HGV.US,D,20250709,000000,45.97,46.68,45.83,46.65,1100561,0
+HGV.US,D,20250710,000000,47,48.44,46.59,47.97,1598340,0
+HGV.US,D,20250711,000000,47.68,48.63,47.53,48.53,1489655,0
+HGV.US,D,20250714,000000,48.34,49.2,47.88,49.1,1026569,0
+HGV.US,D,20250715,000000,49.21,49.25,47.84,47.88,1035043,0
+HGV.US,D,20250716,000000,48.25,48.39,47.03,47.24,1353330,0
+HGV.US,D,20250717,000000,47.105,47.5,46.06,46.14,1862523,0
+HGV.US,D,20250718,000000,46.275,46.86,45.96,46.75,1317223,0
+HGV.US,D,20250721,000000,47.025,48.385,46.93,47.61,1198158,0
+HGV.US,D,20250722,000000,47.6,48.89,47.6,48.75,1207679,0
+HGV.US,D,20250723,000000,49.125,51.15,48.9141,51.15,1710816,0
+HGV.US,D,20250724,000000,51.075,51.7,50.185,50.24,1028010,0
+HGV.US,D,20250725,000000,50.535,51.76,50.2,51.63,757138,0
+HGV.US,D,20250728,000000,51.51,52.08,51.21,51.72,795963,0
+HGV.US,D,20250729,000000,51.8,52.01,50.855,51.07,826040,0
+HGV.US,D,20250730,000000,51.4,51.67,50.415,50.78,1146059,0
+HGV.US,D,20250731,000000,49,49.1,44.8,44.82,3489756,0
+HGV.US,D,20250801,000000,44.3817,44.86,43.02,44.49,1505700,0
+HGV.US,D,20250804,000000,44.8,45.105,43.85,44.26,1095760,0
+HGV.US,D,20250805,000000,44.335,44.63,43.54,44.09,872783,0
+HGV.US,D,20250806,000000,44.145,44.46,43.82,44.37,806303,0
+HGV.US,D,20250807,000000,44.625,44.785,43.34,43.94,704942,0
+HGV.US,D,20250808,000000,44.025,44.1,43.145,43.7,551411,0
+HGV.US,D,20250811,000000,43.775,44.08,43.31,43.51,555064,0
+HGV.US,D,20250812,000000,44.02,45.07,43.98,44.97,603314,0
+HGV.US,D,20250813,000000,42.53,46.01,42.5,45.99,3874222,0
+HGV.US,D,20250814,000000,45.515,45.515,44.41,45.26,1548365,0
+HGV.US,D,20250815,000000,45.33,45.55,44.35,44.39,2052927,0
+HGV.US,D,20250818,000000,44.575,44.7,44.14,44.5,1367165,0
+HGV.US,D,20250819,000000,44.52,45.05,43.92,44.05,747840,0
+HGV.US,D,20250820,000000,43.905,44.195,43.16,43.63,818605,0
+HGV.US,D,20250821,000000,43.35,43.4,42.835,43.39,938062,0
+HGV.US,D,20250822,000000,43.715,47.36,43.6,46.74,1450594,0
+HGV.US,D,20250825,000000,46.59,46.97,46.17,46.22,1165138,0
+HGV.US,D,20250826,000000,46.4,47.65,46.4,47.3,1084591,0
+HGV.US,D,20250827,000000,47.185,47.75,46.995,47.22,938437,0
+HGV.US,D,20250828,000000,47.53,47.94,47.045,47.74,1430567,0
+HGV.US,D,20250829,000000,47.755,47.875,47.06,47.52,979938,0
+HGV.US,D,20250902,000000,46.68,47.04,46.23,46.73,895789,0
+HGV.US,D,20250903,000000,46.525,47.185,46.47,47.07,857346,0
+HGV.US,D,20250904,000000,47.23,48.04,46.96,47.99,758698,0
+HGV.US,D,20250905,000000,48.19,48.71,46.865,47.12,742404,0
+HGV.US,D,20250908,000000,47.315,47.53,46.66,47.53,715993,0
+HGV.US,D,20250909,000000,47.48,47.76,46.94,47.27,726768,0
+HGV.US,D,20250910,000000,47.1772,47.39,45.22,45.25,1171334,0
+HGV.US,D,20250911,000000,45.295,46.57,45.14,46.24,1063157,0
+HGV.US,D,20250912,000000,46,46,45.16,45.21,655348,0
+HGV.US,D,20250915,000000,45.375,45.56,44.86,45.55,749025,0
+HGV.US,D,20250916,000000,45.7,45.71,44.77,45.45,632393,0
+HGV.US,D,20250917,000000,45.475,46.37,44.22,44.74,858560,0
+HGV.US,D,20250918,000000,45.065,45.475,44.5,44.88,800813,0
+HGV.US,D,20250919,000000,44.96,44.98,44.005,44.53,1891381,0
+HGV.US,D,20250922,000000,43.84,44.18,43.5,43.6,649187,0
+HGV.US,D,20250923,000000,43.665,44.53,43.49,43.64,609119,0
+HGV.US,D,20250924,000000,43.74,43.95,42.87,43.17,498990,0
+HGV.US,D,20250925,000000,42.825,43.21,42.48,42.9,627368,0
+HGV.US,D,20250926,000000,43.06,43.57,43,43.49,498699,0
+HGV.US,D,20250929,000000,43.445,43.63,43.02,43.32,706896,0
+HGV.US,D,20250930,000000,42.895,43.1,41.2,41.81,1457107,0
+HGV.US,D,20251001,000000,41.69,42.47,41.3,42.24,1210884,0
+HGV.US,D,20251002,000000,42.435,43.48,42.275,43.47,648755,0
+HGV.US,D,20251003,000000,43.62,44.17,43.4,43.73,626365,0
+HGV.US,D,20251006,000000,43.935,44.02,42.92,43.85,768888,0
+HGV.US,D,20251007,000000,43.595,43.825,42.035,42.17,655434,0
+HGV.US,D,20251008,000000,42.26,42.77,41.79,42.42,644801,0
+HGV.US,D,20251009,000000,42.465,43.1,41.805,41.86,430647,0
+HGV.US,D,20251010,000000,41.875,42.58,40.78,40.87,686260,0
+HGV.US,D,20251013,000000,41.25,41.92,41.215,41.61,652599,0
+HGV.US,D,20251014,000000,41.05,43.36,41.05,43.02,797853,0
+HGV.US,D,20251015,000000,43.37,44.05,43.305,43.8,784695,0
+HGV.US,D,20251016,000000,43.955,44.23,42.96,43.31,718413,0
+HGV.US,D,20251017,000000,43.28,43.9199,43.26,43.52,669478,0
+HGV.US,D,20251020,000000,43.77,44.28,42.59,42.77,1005434,0
+HGV.US,D,20251021,000000,42.87,44.56,42.555,43.78,1004905,0
+HGV.US,D,20251022,000000,43.505,46.3,43.505,46.09,900676,0
+HGV.US,D,20251023,000000,45.945,45.97,45.14,45.18,711603,0
+HGV.US,D,20251024,000000,45.65,45.9,44.895,45.27,685539,0
+HGV.US,D,20251027,000000,45.725,46.205,44.95,45.62,1107422,0
+HGV.US,D,20251028,000000,45.265,45.31,43.74,44.17,739928,0
+HGV.US,D,20251029,000000,44.165,45.08,43.75,44.16,1272770,0
+HGV.US,D,20251030,000000,40.82,42.77,40.715,41.22,2575685,0
+HGV.US,D,20251031,000000,41.4,41.56,40.72,41.45,1515565,0
+HGV.US,D,20251103,000000,41.485,42.3,41.16,41.85,777698,0
+HGV.US,D,20251104,000000,41.43,41.9,40.56,40.59,928438,0
+HGV.US,D,20251105,000000,40.84,41.905,40.32,41.32,1227996,0
+HGV.US,D,20251106,000000,41.025,41.385,39.09,39.72,1158400,0
+HGV.US,D,20251107,000000,39.83,40.61,39.68,39.77,1341335,0
+HGV.US,D,20251110,000000,39.96,41.09,39.84,40.12,832048,0
+HGV.US,D,20251111,000000,40.225,40.225,39.08,39.18,671693,0
+HGV.US,D,20251112,000000,39.305,40.52,39.21,40.39,878437,0
+HGV.US,D,20251113,000000,40.3,41.02,39.545,39.66,791511,0
+HGV.US,D,20251114,000000,39.115,39.58,38.48,39.37,1028298,0
+HGV.US,D,20251117,000000,39.1,39.5,38.22,38.32,741427,0
+HGV.US,D,20251118,000000,37.43,38.11,37.33,37.36,777273,0
+HGV.US,D,20251119,000000,37.545,37.815,37.12,37.39,754755,0
+HGV.US,D,20251120,000000,37.625,38.42,36.79,36.99,760526,0
+HGV.US,D,20251121,000000,37.155,39.65,37.14,39.15,825662,0
+HGV.US,D,20251124,000000,39.4,40.54,39.14,40.26,1064963,0
+HGV.US,D,20251125,000000,40.395,42.07,40.395,41.9,1069056,0
+HGV.US,D,20251126,000000,41.785,42.99,41.76,42.54,788815,0
+HGV.US,D,20251128,000000,42.58,42.93,42.44,42.83,439404,0
+HGV.US,D,20251201,000000,42.505,43.21,42.27,42.37,685119,0
+HGV.US,D,20251202,000000,42.695,42.86,41.415,41.82,814379,0
+HGV.US,D,20251203,000000,41.865,42.92,41.805,42.87,658275,0
+HGV.US,D,20251204,000000,42.495,42.84,42.14,42.34,647655,0
+HGV.US,D,20251205,000000,42.315,42.76,41.9601,42.36,971371,0
+HGV.US,D,20251208,000000,42.445,42.49,41.44,41.56,739300,0
+HGV.US,D,20251209,000000,41.54,42.2,41.27,41.82,501795,0
+HGV.US,D,20251210,000000,42.39,43.22,41.5925,43,858942,0
+HGV.US,D,20251211,000000,41.86,44.37,41.86,43.93,780782,0
+HGV.US,D,20251212,000000,44.09,44.49,43.875,43.99,828755,0
+HGV.US,D,20251215,000000,44.23,44.41,42.7,43.63,1002270,0
+HGV.US,D,20251216,000000,43.67,44.79,43.33,44.75,1003647,0
+HGV.US,D,20251217,000000,44.65,46.47,44.53,45.2,994571,0
+HGV.US,D,20251218,000000,45.575,46.14,44.51,44.62,817651,0
+HGV.US,D,20251219,000000,44.6,45.72,44.52,45.34,1317431,0
+HGV.US,D,20251222,000000,45.84,45.84,44.8,45.1,751382,0
+HGV.US,D,20251223,000000,45.06,45.06,44.23,44.67,758269,0
+HGV.US,D,20251224,000000,45.29,45.29,44.23,45.04,581218,0
+HGV.US,D,20251226,000000,45.05,45.27,44.6,45.22,493396,0
+HGV.US,D,20251229,000000,45,45.55,44.74,45.04,678476,0
+HGV.US,D,20251230,000000,44.995,45.445,44.91,45.24,611540,0
+HGV.US,D,20251231,000000,45.1,45.52,44.47,44.75,650021,0
+HGV.US,D,20260102,000000,44.815,46.12,44.56,45.49,731704,0
+HGV.US,D,20260105,000000,45.16,46.7,44.98,45.16,969972,0
+HGV.US,D,20260106,000000,45.275,46.41,44.77,46.4,850757,0
+HGV.US,D,20260107,000000,46.14,46.15,45.49,46.04,499191,0
+HGV.US,D,20260108,000000,45.9,47.45,45.64,47.07,827748,0
+HGV.US,D,20260109,000000,47.22,48.22,46.765,48.17,576887,0
+HGV.US,D,20260112,000000,47.575,48.25,47.28,47.72,561428,0
+HGV.US,D,20260113,000000,47.83,48.515,47.3,48.07,634370,0
+HGV.US,D,20260114,000000,47.97,48.27,47.2,47.43,678801,0
+HGV.US,D,20260115,000000,46.53,48.355,46.53,48.19,696466,0
+HGV.US,D,20260116,000000,47.94,47.95,45.98,46.71,897358,0
+HGV.US,D,20260120,000000,45.72,46.05,44.48,44.87,771872,0
+HGV.US,D,20260121,000000,45.12,47.08,45.105,46.65,738625,0
+HGV.US,D,20260122,000000,46.95,48.09,46.305,46.65,839097,0
+HGV.US,D,20260123,000000,46.65,46.65,45.195,45.36,647504,0
+HGV.US,D,20260126,000000,45.98,45.98,45.18,45.49,539800,0
+HGV.US,D,20260127,000000,45.505,45.505,44.36,44.56,585438,0
+HGV.US,D,20260128,000000,44.78,45.32,43.73,44.12,761409,0
+HGV.US,D,20260129,000000,44.59,45.21,44.205,44.91,619633,0
+HGV.US,D,20260130,000000,44.505,45.42,43.83,45.11,898705,0
+HGV.US,D,20260202,000000,44.845,46.27,44.845,46.11,711099,0
+HGV.US,D,20260203,000000,46.13,46.87,44.59,45.28,636322,0
+HGV.US,D,20260204,000000,45.48,47.767,45.48,46.78,1049183,0
+HGV.US,D,20260205,000000,46.675,47.47,45.79,46.25,801162,0
+HGV.US,D,20260206,000000,46.18,47.84,46.18,47.64,688779,0
+HGV.US,D,20260209,000000,47.44,47.65,46.835,46.91,606405,0
+HGV.US,D,20260210,000000,47.32,47.94,46.71,46.73,2631126,0
+HGV.US,D,20260211,000000,47.17,47.54,46.15,46.4,1133448,0
+HGV.US,D,20260212,000000,46.95,48.68,44.96,45.32,997922,0
+HGV.US,D,20260213,000000,45.455,46.5,44.99,46.22,746452,0
+HGV.US,D,20260217,000000,46.335,47.84,46.305,47.78,701324,0
+HGV.US,D,20260218,000000,47.62,49.44,47.455,48.53,822208,0
diff --git a/daily/us/nyse stocks/1/hiw.us.txt b/daily/us/nyse stocks/1/hiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b65e0fc4c45c48a41a5b12b38a40f1e78e2c36c9
--- /dev/null
+++ b/daily/us/nyse stocks/1/hiw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIW.US,D,20050225,000000,14.9239,15.311,14.9067,15.311,349351.30419547,0
+HIW.US,D,20050228,000000,15.2335,15.2661,14.9067,15.0233,860570.05917408,0
+HIW.US,D,20050301,000000,15.029,15.3491,15.029,15.3424,559815.40866324,0
+HIW.US,D,20050302,000000,15.3491,15.4896,15.2221,15.2899,647533.64007021,0
+HIW.US,D,20050303,000000,15.3769,15.4991,15.3052,15.4609,357411.50245718,0
+HIW.US,D,20050304,000000,15.4609,15.8919,15.4495,15.8517,551916.37250647,0
+HIW.US,D,20050307,000000,15.8814,16.1739,15.7562,16.0009,431744.90709614,0
+HIW.US,D,20050308,000000,15.9617,16.0334,15.6807,15.7629,442567.8842998,0
+HIW.US,D,20050309,000000,15.7868,15.869,15.3846,15.4609,791399.07442931,0
+HIW.US,D,20050310,000000,15.5537,15.7438,15.4934,15.7162,479466.68078248,0
+HIW.US,D,20050311,000000,15.7162,15.7935,15.4609,15.5317,496122.8889795,0
+HIW.US,D,20050314,000000,15.5823,15.8651,15.5537,15.7983,367032.04291679,0
+HIW.US,D,20050315,000000,15.8203,16.1137,15.6807,15.8155,546251.6291683,0
+HIW.US,D,20050316,000000,15.7868,15.8651,15.6071,15.6282,439985.10459195,0
+HIW.US,D,20050317,000000,15.6626,15.8078,15.6416,15.7754,1019022.7570452,0
+HIW.US,D,20050318,000000,15.9196,15.9196,15.5116,15.7162,852164.51354463,0
+HIW.US,D,20050321,000000,15.6703,15.675,15.4666,15.6626,456977.24159213,0
+HIW.US,D,20050322,000000,15.6416,15.8432,15.3262,15.3846,478268.43006713,0
+HIW.US,D,20050323,000000,15.2631,15.5871,14.9698,15.4027,544702.79854932,0
+HIW.US,D,20050324,000000,15.4027,15.6443,15.4027,15.4093,324798.15285605,0
+HIW.US,D,20050328,000000,15.4285,15.5632,15.3491,15.373,414408.46923539,0
+HIW.US,D,20050329,000000,15.3491,15.6502,15.2718,15.3204,495438.47328705,0
+HIW.US,D,20050330,000000,15.3262,15.6941,15.3147,15.6941,334753.57561165,0
+HIW.US,D,20050331,000000,15.7162,15.7983,15.5039,15.6224,466947.31544817,0
+HIW.US,D,20050401,000000,15.7562,15.8432,15.4142,15.4782,640496.92582563,0
+HIW.US,D,20050404,000000,15.3769,15.5537,15.2335,15.5537,595351.65280409,0
+HIW.US,D,20050405,000000,15.5251,15.6502,15.4495,15.5251,535099.00220451,0
+HIW.US,D,20050406,000000,15.6071,15.675,15.5251,15.5584,344714.23090313,0
+HIW.US,D,20050407,000000,15.5251,15.7055,15.4991,15.6119,508652.71938555,0
+HIW.US,D,20050408,000000,15.6989,15.6989,15.4896,15.5537,342822.14593076,0
+HIW.US,D,20050411,000000,15.5537,15.5823,15.3204,15.5699,778173.31675189,0
+HIW.US,D,20050412,000000,15.5251,15.9063,15.4542,15.8842,416299.50770059,0
+HIW.US,D,20050413,000000,15.8842,16.0219,15.8317,15.9692,794828.47844173,0
+HIW.US,D,20050414,000000,15.9617,16.0581,15.7696,15.8432,345057.48525652,0
+HIW.US,D,20050415,000000,15.8432,15.9617,15.7055,15.8384,409254.42139861,0
+HIW.US,D,20050418,000000,15.8155,16.041,15.6865,15.9512,959970.45017538,0
+HIW.US,D,20050419,000000,15.9894,16.0581,15.8957,16.0371,261452.02704723,0
+HIW.US,D,20050420,000000,16.0286,16.0286,15.7696,15.8155,361364.16005709,0
+HIW.US,D,20050421,000000,15.933,16.0458,15.7868,16.0458,357759.98934645,0
+HIW.US,D,20050422,000000,15.9894,16.0219,15.8078,15.9617,404626.76667083,0
+HIW.US,D,20050425,000000,15.9818,16.3897,15.933,16.3593,578694.39809991,0
+HIW.US,D,20050426,000000,16.2808,16.385,16.0763,16.1327,550886.60944629,0
+HIW.US,D,20050427,000000,16.0458,16.3897,15.9818,16.363,319132.3630107,0
+HIW.US,D,20050428,000000,16.3095,16.3095,16.0973,16.104,296643.97032752,0
+HIW.US,D,20050429,000000,16.1595,16.385,16.0085,16.385,386082.65953016,0
+HIW.US,D,20050502,000000,16.3401,16.385,16.0973,16.385,379735.59351389,0
+HIW.US,D,20050503,000000,16.2808,16.4099,16.1929,16.2684,353289.31069492,0
+HIW.US,D,20050504,000000,16.2522,16.3276,16.0458,16.3276,736117.3329109,0
+HIW.US,D,20050505,000000,16.2808,16.3677,16.1137,16.1461,856112.98511584,0
+HIW.US,D,20050506,000000,16.1929,16.2349,15.9751,16.0916,673281.90260346,0
+HIW.US,D,20050509,000000,16.0916,16.4968,16.0524,16.4853,569081.18319052,0
+HIW.US,D,20050510,000000,16.3525,16.3964,16.2808,16.3401,478268.43006713,0
+HIW.US,D,20050511,000000,16.3401,16.3897,16.1461,16.2932,966667.04958808,0
+HIW.US,D,20050512,000000,16.3095,16.3525,16.128,16.2273,779031.45263538,0
+HIW.US,D,20050513,000000,16.0458,16.128,15.8651,15.9196,868649.09456494,0
+HIW.US,D,20050516,000000,15.933,16.1137,15.933,16.084,634832.18248746,0
+HIW.US,D,20050517,000000,16.084,16.1461,15.9463,16.084,878254.9839241,0
+HIW.US,D,20050518,000000,16.2273,16.276,16.1232,16.1929,1139538.5233161,0
+HIW.US,D,20050519,000000,16.1137,16.3525,16.1097,16.1929,1097130.9130644,0
+HIW.US,D,20050520,000000,16.1672,16.3897,16.0458,16.3677,989502.88265336,0
+HIW.US,D,20050523,000000,16.3095,16.3802,16.2101,16.2522,422991.92108458,0
+HIW.US,D,20050524,000000,16.2522,16.2808,16.0458,16.1461,591057.83386514,0
+HIW.US,D,20050525,000000,16.1672,16.1672,15.8957,15.8957,961514.04825847,0
+HIW.US,D,20050526,000000,15.9559,16.128,15.8517,15.869,514836.53028253,0
+HIW.US,D,20050527,000000,15.869,16.0219,15.7868,15.9665,513462.46636177,0
+HIW.US,D,20050531,000000,15.9006,16.1881,15.8814,16.0334,504194.59882014,0
+HIW.US,D,20050601,000000,16.0371,16.2932,16.0219,16.1929,591909.69070557,0
+HIW.US,D,20050602,000000,16.2225,16.2808,16.1174,16.1327,361535.78723379,0
+HIW.US,D,20050603,000000,16.1929,16.3677,16.1881,16.2475,568911.64902817,0
+HIW.US,D,20050606,000000,16.3209,16.385,16.2684,16.3095,780927.72363644,0
+HIW.US,D,20050607,000000,16.3276,16.7251,16.3095,16.6133,712079.06310157,0
+HIW.US,D,20050608,000000,16.6133,16.8227,16.5608,16.5608,433636.9920685,0
+HIW.US,D,20050609,000000,16.5149,16.7204,16.4175,16.7079,478443.19676535,0
+HIW.US,D,20050610,000000,16.7443,16.7662,16.6334,16.7309,414751.72358879,0
+HIW.US,D,20050613,000000,17.0959,17.1198,16.8227,16.8923,1017822.4133156,0
+HIW.US,D,20050614,000000,16.8628,17.1838,16.8398,17.1084,601699.76532753,0
+HIW.US,D,20050615,000000,17.1781,17.2374,17.0032,17.1838,401709.10466699,0
+HIW.US,D,20050616,000000,17.1503,17.2001,17.0634,17.1838,257507.74150473,0
+HIW.US,D,20050617,000000,17.6205,17.7332,17.4925,17.7075,958425.80558511,0
+HIW.US,D,20050620,000000,17.609,17.7907,17.5631,17.5631,654748.26053454,0
+HIW.US,D,20050621,000000,17.1838,17.4705,17.0634,17.0682,817661.17198547,0
+HIW.US,D,20050622,000000,17.072,17.2374,16.9812,17.1198,528743.56413086,0
+HIW.US,D,20050623,000000,17.0959,17.16,16.9565,16.9812,378703.73743936,0
+HIW.US,D,20050624,000000,16.9812,17.1379,16.816,16.9163,426423.41811135,0
+HIW.US,D,20050627,000000,16.8331,16.9879,16.8007,16.9449,375268.05438389,0
+HIW.US,D,20050628,000000,16.9812,17.1436,16.9565,17.1379,487027.69512172,0
+HIW.US,D,20050629,000000,17.1733,17.3263,17.1552,17.3263,298189.66142496,0
+HIW.US,D,20050630,000000,17.3567,17.4236,17.2374,17.3387,398959.93031831,0
+HIW.US,D,20050701,000000,17.417,17.5631,17.3195,17.5327,412178.3624455,0
+HIW.US,D,20050705,000000,17.4408,17.7485,17.4408,17.6521,916714.12260467,0
+HIW.US,D,20050706,000000,17.6387,17.89,17.5049,17.5928,1137989.6926972,0
+HIW.US,D,20050707,000000,17.4877,17.7371,17.3692,17.6789,430204.44853456,0
+HIW.US,D,20050708,000000,17.6789,18.1565,17.5928,18.0734,652513.96771595,0
+HIW.US,D,20050711,000000,18.0859,18.5141,18.0811,18.4346,1388971.4154587,0
+HIW.US,D,20050712,000000,18.3783,18.4242,18.2149,18.2445,661095.3265508,0
+HIW.US,D,20050713,000000,18.2196,18.2618,17.9235,17.9884,391920.07655221,0
+HIW.US,D,20050714,000000,17.9463,18.0524,17.5164,17.5555,441365.44755574,0
+HIW.US,D,20050715,000000,17.2661,17.5461,17.2661,17.5107,562903.65133661,0
+HIW.US,D,20050718,000000,17.5049,17.7438,17.4514,17.6387,392951.93262674,0
+HIW.US,D,20050719,000000,17.7075,17.9712,17.6521,17.8833,368058.66645545,0
+HIW.US,D,20050720,000000,17.8203,18.1394,17.7371,18.0859,633113.81770614,0
+HIW.US,D,20050721,000000,18.0487,18.1337,17.6789,17.7954,495775.4485974,0
+HIW.US,D,20050722,000000,17.7954,18.1442,17.7954,18.1394,350036.76639509,0
+HIW.US,D,20050725,000000,18.1337,18.2618,17.954,18.0859,300251.28055967,0
+HIW.US,D,20050726,000000,18.0993,18.2684,18.0687,18.2196,366682.50952034,0
+HIW.US,D,20050727,000000,18.3372,18.3372,18.0734,18.1719,276724.75275892,0
+HIW.US,D,20050728,000000,18.2111,18.536,18.1805,18.4662,503160.64973125,0
+HIW.US,D,20050729,000000,18.4346,18.5627,18.3544,18.4346,443078.57980119,0
+HIW.US,D,20050801,000000,18.4547,18.5091,18.2808,18.3439,310893.21202207,0
+HIW.US,D,20050802,000000,18.3439,18.5054,18.2618,18.4939,309005.3130784,0
+HIW.US,D,20050803,000000,18.4662,18.556,18.3544,18.4662,382652.20901056,0
+HIW.US,D,20050804,000000,18.2053,18.2053,17.8021,17.8298,594312.47117934,0
+HIW.US,D,20050805,000000,17.8021,17.8021,16.9632,17.2182,694749.95079103,0
+HIW.US,D,20050808,000000,17.1838,17.3387,16.7309,16.7882,693712.86218063,0
+HIW.US,D,20050809,000000,16.8398,17.2412,16.5608,16.8331,576974.98681142,0
+HIW.US,D,20050810,000000,16.9879,17.2708,16.5961,16.8589,617664.23228187,0
+HIW.US,D,20050811,000000,16.8331,17.395,16.8331,17.2326,620068.05926281,0
+HIW.US,D,20050812,000000,17.1838,17.5049,16.9746,17.4628,1403390.1913156,0
+HIW.US,D,20050815,000000,17.4074,17.7485,17.2708,17.6521,620923.05562477,0
+HIW.US,D,20050816,000000,17.5631,17.783,17.5268,17.5631,472945.89457517,0
+HIW.US,D,20050817,000000,17.5049,17.7036,17.3061,17.3482,450974.47643643,0
+HIW.US,D,20050818,000000,17.2814,17.4752,17.1733,17.2995,462473.49727513,0
+HIW.US,D,20050819,000000,17.2708,17.4877,17.1972,17.2814,279646.60079146,0
+HIW.US,D,20050822,000000,17.3482,17.4877,17.2554,17.4456,287887.84479443,0
+HIW.US,D,20050823,000000,17.4992,17.6673,17.4408,17.4992,321363.51630776,0
+HIW.US,D,20050824,000000,17.4752,17.8795,17.4408,17.6673,1207174.2820353,0
+HIW.US,D,20050825,000000,17.7371,17.8833,17.6147,17.7485,594147.12304568,0
+HIW.US,D,20050826,000000,17.7485,17.7667,17.5221,17.5268,401363.75729925,0
+HIW.US,D,20050829,000000,17.4752,17.7198,17.4514,17.5928,894564.79824618,0
+HIW.US,D,20050830,000000,17.6673,17.7075,17.4628,17.5928,602044.06618809,0
+HIW.US,D,20050831,000000,17.6205,17.9922,17.5221,17.9884,675860.49628262,0
+HIW.US,D,20050901,000000,17.9818,18.4662,17.8088,17.9684,467968.70645096,0
+HIW.US,D,20050902,000000,18.0429,18.1136,17.7371,17.7954,407715.0093442,0
+HIW.US,D,20050906,000000,17.7954,18.2368,17.7954,18.2273,612688.09066484,0
+HIW.US,D,20050907,000000,18.1805,18.2053,17.9406,18.0304,567883.97898235,0
+HIW.US,D,20050908,000000,17.9062,18.1939,17.9062,17.9884,315868.30713193,0
+HIW.US,D,20050909,000000,18.0113,18.0811,17.9406,17.9818,510884.91918979,0
+HIW.US,D,20050912,000000,17.9684,18.0113,17.8298,17.848,762724.7778348,0
+HIW.US,D,20050913,000000,17.7907,17.8298,17.6789,17.6903,535783.41789695,0
+HIW.US,D,20050914,000000,17.7485,17.8365,17.609,17.6521,278614.74471693,0
+HIW.US,D,20050915,000000,17.6789,17.8203,17.6023,17.6903,492339.76554194,0
+HIW.US,D,20050916,000000,17.7265,17.7543,17.6262,17.6903,1073103.1083269,0
+HIW.US,D,20050919,000000,17.6606,17.7036,17.5107,17.5221,271925.47085445,0
+HIW.US,D,20050920,000000,17.5631,17.7198,17.3874,17.395,303511.15040974,0
+HIW.US,D,20050921,000000,17.3567,17.3749,17.0081,17.0252,348144.68142272,0
+HIW.US,D,20050922,000000,17.0032,17.2497,16.6249,17.1676,321703.63113963,0
+HIW.US,D,20050923,000000,17.1256,17.2326,16.9565,17.1159,248745.3369286,0
+HIW.US,D,20050926,000000,17.1972,17.311,17.1198,17.1915,312437.85661234,0
+HIW.US,D,20050927,000000,17.1733,17.2631,17.0081,17.1915,493542.20228599,0
+HIW.US,D,20050928,000000,17.1915,17.2497,16.8628,16.9632,499211.13165286,0
+HIW.US,D,20050929,000000,16.9879,17.072,16.816,16.9746,1027093.4203787,0
+HIW.US,D,20050930,000000,16.9984,17.2708,16.9984,17.1915,877057.77971592,0
+HIW.US,D,20051003,000000,17.2554,17.4236,17.0204,17.3263,708996.05296406,0
+HIW.US,D,20051004,000000,17.3263,17.3567,16.8294,16.8331,547792.08772988,0
+HIW.US,D,20051005,000000,16.8704,16.8771,16.5379,16.5446,685814.87253104,0
+HIW.US,D,20051006,000000,16.558,16.8704,16.427,16.7079,887525.99098726,0
+HIW.US,D,20051007,000000,16.7395,16.7662,16.1929,16.2684,531834.94632575,0
+HIW.US,D,20051010,000000,16.8227,16.8227,16.0334,16.1232,512430.61028724,0
+HIW.US,D,20051011,000000,16.1528,16.2932,15.9196,15.9559,648736.07681427,0
+HIW.US,D,20051012,000000,16.0219,16.0524,15.6349,15.8155,690457.17835926,0
+HIW.US,D,20051013,000000,15.7276,16.041,15.675,15.9617,589341.56209818,0
+HIW.US,D,20051014,000000,16.1327,16.2522,15.6443,15.9692,2089210.2963825,0
+HIW.US,D,20051017,000000,16.0219,16.1097,15.8078,16.0334,375778.74988529,0
+HIW.US,D,20051018,000000,16.041,16.0763,15.8384,15.8517,507968.30369311,0
+HIW.US,D,20051019,000000,15.7811,16.1881,15.5632,16.1833,789335.36228025,0
+HIW.US,D,20051020,000000,16.1595,16.2053,15.7438,15.8432,526167.06346604,0
+HIW.US,D,20051021,000000,15.8919,16.2158,15.8575,16.0763,519293.60434077,0
+HIW.US,D,20051024,000000,16.1672,16.4624,16.1672,16.4395,552436.48657244,0
+HIW.US,D,20051025,000000,16.4395,16.5961,16.3095,16.4213,562734.11717426,0
+HIW.US,D,20051026,000000,16.3095,16.3897,16.0716,16.1833,629685.4602009,0
+HIW.US,D,20051027,000000,16.1174,16.2101,16.0286,16.0458,465738.59966108,0
+HIW.US,D,20051028,000000,16.1232,16.3964,16.1232,16.3343,874142.21072642,0
+HIW.US,D,20051031,000000,16.3677,16.5513,16.3161,16.4336,455270.38838973,0
+HIW.US,D,20051101,000000,16.2522,16.2866,15.8919,16.0916,431744.90709614,0
+HIW.US,D,20051102,000000,16.041,16.2273,15.7935,16.2158,611828.90827418,0
+HIW.US,D,20051103,000000,16.3047,16.5217,15.9952,16.1461,653710.12541695,0
+HIW.US,D,20051104,000000,16.1097,16.1327,15.8203,16.063,857828.21037563,0
+HIW.US,D,20051107,000000,16.1595,16.2522,16.0142,16.1097,476897.5056679,0
+HIW.US,D,20051108,000000,16.0219,16.1232,15.8957,16.0009,370295.05228839,0
+HIW.US,D,20051109,000000,16.0219,16.5665,15.9952,16.3677,733197.5778927,0
+HIW.US,D,20051110,000000,16.3343,16.7443,16.1327,16.7251,499211.13165286,0
+HIW.US,D,20051111,000000,16.7079,16.8981,16.6765,16.8074,550369.63490186,0
+HIW.US,D,20051114,000000,16.8331,16.8876,16.5828,16.6525,223344.51477744,0
+HIW.US,D,20051115,000000,16.6707,16.8111,16.4681,16.5608,603070.68972675,0
+HIW.US,D,20051116,000000,16.6057,16.6181,16.3276,16.385,266088.0538324,0
+HIW.US,D,20051117,000000,16.4681,16.8981,16.3754,16.8628,558781.45957435,0
+HIW.US,D,20051118,000000,17.0204,17.0204,16.7595,16.8466,547627.7861034,0
+HIW.US,D,20051121,000000,16.8466,16.8628,16.6057,16.7949,612688.09066484,0
+HIW.US,D,20051122,000000,16.7701,17.051,16.6832,16.9689,985552.3180678,0
+HIW.US,D,20051123,000000,16.7662,16.923,16.7528,16.8628,396209.70946246,0
+HIW.US,D,20051125,000000,16.8628,17.1084,16.7595,17.0682,204796.22160807,0
+HIW.US,D,20051128,000000,17.0318,17.0395,16.7079,16.7079,370624.7020485,0
+HIW.US,D,20051129,000000,16.7443,16.8628,16.7136,16.7595,525306.83456822,0
+HIW.US,D,20051130,000000,16.8111,16.9105,16.7022,16.7949,605475.56321486,0
+HIW.US,D,20051201,000000,16.8628,17.2049,16.8227,17.2001,656807.7866549,0
+HIW.US,D,20051202,000000,17.1159,17.1379,16.9057,17.1017,456294.91891404,0
+HIW.US,D,20051205,000000,17.0032,17.0032,16.7136,16.9345,481190.27809969,0
+HIW.US,D,20051206,000000,16.9746,17.0081,16.663,16.7136,386082.65953016,0
+HIW.US,D,20051207,000000,17.33,17.3625,16.9057,17.0959,870361.1803032,0
+HIW.US,D,20051208,000000,17.0157,17.3874,17.0081,17.1733,417496.71190876,0
+HIW.US,D,20051209,000000,17.1503,17.2775,17.0634,17.1552,249776.14649596,0
+HIW.US,D,20051212,000000,17.2814,17.2814,16.8837,16.9449,440845.33348978,0
+HIW.US,D,20051213,000000,17.0081,17.1017,16.8704,17.0844,401184.80457232,0
+HIW.US,D,20051214,000000,17.0567,17.2775,16.923,17.1972,654403.95967397,0
+HIW.US,D,20051215,000000,17.2326,17.2412,16.8771,16.9382,755174.22856732,0
+HIW.US,D,20051216,000000,16.9449,17.0252,16.8523,16.9057,938001.12505098,0
+HIW.US,D,20051219,000000,16.9812,16.9812,16.6573,16.6765,373893.99046316,0
+HIW.US,D,20051220,000000,16.7204,16.8466,16.5082,16.7136,384194.76058649,0
+HIW.US,D,20051221,000000,16.6936,16.9449,16.6019,16.8398,434325.59378965,0
+HIW.US,D,20051222,000000,17.33,17.33,16.7348,17.0081,1085119.10371,0
+HIW.US,D,20051223,000000,17.0682,17.1733,17.0443,17.0567,419038.21697751,0
+HIW.US,D,20051227,000000,17.0883,17.1198,16.8589,16.8771,617322.02443566,0
+HIW.US,D,20051228,000000,16.9449,16.9984,16.7662,16.8589,231414.13160373,0
+HIW.US,D,20051229,000000,16.8523,16.9105,16.64,16.6477,211324.33336559,0
+HIW.US,D,20051230,000000,16.5025,16.6334,16.4624,16.5741,386082.65953016,0
+HIW.US,D,20060103,000000,16.6573,17.0252,16.3593,17.0081,573888.8371524,0
+HIW.US,D,20060104,000000,16.9984,17.3387,16.9345,17.2938,732853.27703213,0
+HIW.US,D,20060105,000000,17.2631,17.5813,17.2182,17.5049,731827.70000064,0
+HIW.US,D,20060106,000000,17.5928,17.6731,17.417,17.6339,764443.14261613,0
+HIW.US,D,20060109,000000,17.5928,17.8833,17.5928,17.8546,562734.11717426,0
+HIW.US,D,20060110,000000,17.7371,18.0429,17.7075,17.9406,450461.68792069,0
+HIW.US,D,20060111,000000,17.9235,17.9884,17.7954,17.9406,563076.32502048,0
+HIW.US,D,20060112,000000,17.9989,17.9989,17.7667,17.8727,387456.72345091,0
+HIW.US,D,20060113,000000,17.8298,17.8651,17.6846,17.7332,577150.80001681,0
+HIW.US,D,20060117,000000,17.697,17.697,17.5461,17.6569,432601.99647244,0
+HIW.US,D,20060118,000000,17.5928,17.7332,17.4408,17.5394,540068.8647785,0
+HIW.US,D,20060119,000000,17.6205,17.8995,17.5221,17.8957,294759.21090538,0
+HIW.US,D,20060120,000000,17.9922,17.9922,17.5221,17.5555,406002.92360594,0
+HIW.US,D,20060123,000000,17.6147,17.7485,17.588,17.6789,375268.05438389,0
+HIW.US,D,20060124,000000,17.6205,18.0113,17.6205,17.9884,468655.21515775,0
+HIW.US,D,20060125,000000,17.9989,18.1183,17.7954,17.9062,564962.1309498,0
+HIW.US,D,20060126,000000,17.9922,18.0352,17.8365,17.9712,513978.39439904,0
+HIW.US,D,20060127,000000,18.1719,18.3486,18.0811,18.3067,439985.10459195,0
+HIW.US,D,20060130,000000,18.3486,18.408,18.1183,18.3124,925124.90077001,0
+HIW.US,D,20060131,000000,18.169,18.4022,18.169,18.3726,614572.85008698,0
+HIW.US,D,20060201,000000,18.298,18.4022,18.2196,18.3486,528743.56413086,0
+HIW.US,D,20060202,000000,18.2923,18.3783,18.0993,18.1996,663331.71238374,0
+HIW.US,D,20060203,000000,17.8833,17.9989,17.6903,17.783,525652.18193596,0
+HIW.US,D,20060206,000000,17.7371,17.9989,17.7265,17.9607,430029.68183635,0
+HIW.US,D,20060207,000000,17.9463,18.1059,17.6846,17.7141,395010.41223993,0
+HIW.US,D,20060208,000000,17.7141,17.7332,17.4752,17.6606,233986.44623983,0
+HIW.US,D,20060209,000000,17.6731,17.9684,17.6147,17.76,363590.08081828,0
+HIW.US,D,20060210,000000,17.6846,18.3067,17.6846,18.2273,3698436.9374382,0
+HIW.US,D,20060213,000000,18.7528,18.7528,18.0859,18.1805,546424.30285218,0
+HIW.US,D,20060214,000000,18.2111,18.3916,18.1183,18.3544,585905.87904271,0
+HIW.US,D,20060215,000000,18.3916,18.4242,18.1632,18.4185,534743.18976502,0
+HIW.US,D,20060216,000000,18.4939,18.7165,18.384,18.6802,491488.95520867,0
+HIW.US,D,20060217,000000,18.7577,18.7681,18.556,18.7471,572000.93820873,0
+HIW.US,D,20060221,000000,18.686,19.0768,18.6516,19.0663,558781.45957435,0
+HIW.US,D,20060222,000000,19.1629,19.33,18.8923,19.2755,455949.57154629,0
+HIW.US,D,20060223,000000,19.2288,19.2937,19.0013,19.2335,436560.93311541,0
+HIW.US,D,20060224,000000,19.1953,19.2392,18.8982,18.9316,718604.03533758,0
+HIW.US,D,20060227,000000,18.9889,19.1351,18.8647,18.9832,518097.44663976,0
+HIW.US,D,20060228,000000,18.8647,19.0242,18.5817,18.8446,813880.14156227,0
+HIW.US,D,20060301,000000,18.8397,19.0242,18.7471,19.0242,643067.14744739,0
+HIW.US,D,20060302,000000,19.0242,19.114,18.8847,19.0873,629507.55398115,0
+HIW.US,D,20060303,000000,18.9946,19.0873,18.8503,18.9478,944694.58494216,0
+HIW.US,D,20060306,000000,18.3965,19.394,18.3965,19.1695,653540.59125461,0
+HIW.US,D,20060307,000000,19.0481,19.1629,18.8217,18.834,401363.75729925,0
+HIW.US,D,20060308,000000,18.7614,18.9143,18.577,18.9029,549855.79987894,0
+HIW.US,D,20060309,000000,18.9316,19.2239,18.8169,19.1629,566512.00807595,0
+HIW.US,D,20060310,000000,19.1629,19.547,19.114,19.4848,595003.16591483,0
+HIW.US,D,20060313,000000,19.5087,19.6999,19.2392,19.4322,555692.17039381,0
+HIW.US,D,20060314,000000,19.3625,19.6119,19.2392,19.5899,443597.64735998,0
+HIW.US,D,20060315,000000,19.631,20.0515,19.5202,20.0515,938857.16792013,0
+HIW.US,D,20060316,000000,20.0792,20.2771,19.9712,20.126,1195159.3331593,0
+HIW.US,D,20060317,000000,20.0724,20.2951,19.8221,20.2531,1165115.1586727,0
+HIW.US,D,20060320,000000,20.1383,20.1671,19.8374,20.0151,604615.33431704,0
+HIW.US,D,20060321,000000,19.9396,20.0792,19.4734,19.7371,737660.930994,0
+HIW.US,D,20060322,000000,19.6816,19.8776,19.5547,19.825,398613.5364434,0
+HIW.US,D,20060323,000000,19.6883,19.9015,19.6482,19.8135,291836.31636566,0
+HIW.US,D,20060324,000000,19.7963,19.8518,19.6759,19.7695,293726.30832366,0
+HIW.US,D,20060327,000000,19.7132,19.7963,19.3625,19.3873,506425.7521172,0
+HIW.US,D,20060328,000000,19.3329,19.7304,19.3118,19.5335,388314.85933439,0
+HIW.US,D,20060329,000000,19.5547,19.9712,19.547,19.9712,574925.9257628,0
+HIW.US,D,20060330,000000,19.9187,19.932,19.4084,19.5794,369262.14970667,0
+HIW.US,D,20060331,000000,19.547,19.7132,19.3558,19.6482,649078.28466048,0
+HIW.US,D,20060403,000000,19.6482,19.7218,19.265,19.2861,402048.17299168,0
+HIW.US,D,20060404,000000,19.2813,19.3329,18.9143,19.1771,396727.73051408,0
+HIW.US,D,20060405,000000,19.2115,19.4695,19.1695,19.4084,362903.57211149,0
+HIW.US,D,20060406,000000,19.3807,19.4446,19.2755,19.3425,631225.91876247,0
+HIW.US,D,20060407,000000,19.3042,19.3692,18.6975,18.7222,645817.36830324,0
+HIW.US,D,20060410,000000,18.6363,18.7471,18.4405,18.4729,311059.60666288,0
+HIW.US,D,20060411,000000,18.5216,18.5817,18.2684,18.2684,276903.70548584,0
+HIW.US,D,20060412,000000,18.2492,18.4614,18.1223,18.1565,333893.34671382,0
+HIW.US,D,20060413,000000,18.0993,18.1183,17.8727,17.8995,415958.34636153,0
+HIW.US,D,20060417,000000,17.8995,18.0304,17.8088,17.8727,353980.00543042,0
+HIW.US,D,20060418,000000,18.0228,18.5054,17.8995,18.4346,486001.07158307,0
+HIW.US,D,20060419,000000,18.2923,18.7577,18.2923,18.641,1555666.40384,0
+HIW.US,D,20060420,000000,18.6038,18.6249,18.3486,18.5006,340590.9926337,0
+HIW.US,D,20060421,000000,18.857,18.8723,18.3067,18.4462,402564.10102895,0
+HIW.US,D,20060424,000000,18.4242,18.4863,18.1805,18.2273,361880.08809435,0
+HIW.US,D,20060425,000000,18.2368,18.3027,18.0859,18.1508,431060.49140371,0
+HIW.US,D,20060426,000000,18.2684,18.3544,18.018,18.0304,570458.3866328,0
+HIW.US,D,20060427,000000,17.8957,18.4662,17.7438,18.2445,668304.71447924,0
+HIW.US,D,20060428,000000,18.127,18.536,18.0811,18.3726,789676.52361929,0
+HIW.US,D,20060501,000000,18.4911,18.6114,18.127,18.1852,724960.51991841,0
+HIW.US,D,20060502,000000,18.1565,18.1719,17.825,17.9818,634313.11492866,0
+HIW.US,D,20060503,000000,17.9989,18.127,17.8957,18.0524,432780.94919937,0
+HIW.US,D,20060504,000000,18.0429,18.3783,18.0429,18.2618,413034.40531465,0
+HIW.US,D,20060505,000000,18.4939,18.8035,18.3726,18.3726,512262.12263206,0
+HIW.US,D,20060508,000000,18.0304,18.3669,17.9922,18.3372,764443.14261613,0
+HIW.US,D,20060509,000000,18.2196,18.384,18.0936,18.2618,345225.97291169,0
+HIW.US,D,20060510,000000,18.1852,18.664,18.0304,18.1632,414408.46923539,0
+HIW.US,D,20060511,000000,18.1183,18.1719,17.6147,17.6205,518783.95534655,0
+HIW.US,D,20060512,000000,17.5327,17.5813,17.2554,17.417,494060.2233376,0
+HIW.US,D,20060515,000000,16.8628,17.6147,16.8628,17.5813,356384.87891852,0
+HIW.US,D,20060516,000000,17.5555,17.8298,17.5555,17.7371,419555.19152194,0
+HIW.US,D,20060517,000000,17.5631,17.6569,17.3195,17.417,719978.09925833,0
+HIW.US,D,20060518,000000,17.4992,17.6387,17.2814,17.4752,761518.15506205,0
+HIW.US,D,20060519,000000,17.4456,17.8021,17.2775,17.5631,735951.98477725,0
+HIW.US,D,20060522,000000,17.417,17.5518,17.311,17.4628,829500.30765605,0
+HIW.US,D,20060523,000000,17.6205,17.7075,17.1915,17.2182,578183.70259851,0
+HIW.US,D,20060524,000000,17.0797,17.4456,17.051,17.3749,769248.70356365,0
+HIW.US,D,20060525,000000,17.4819,17.9062,17.4752,17.8995,969751.10623276,0
+HIW.US,D,20060526,000000,18.018,18.0993,17.8833,18.062,469345.90989324,0
+HIW.US,D,20060530,000000,17.9129,17.9922,17.7667,17.8298,942458.19910923,0
+HIW.US,D,20060531,000000,17.8995,18.1442,17.7724,18.0571,1091471.4022621,0
+HIW.US,D,20060601,000000,18.0571,18.3783,18.0228,18.3783,456294.91891404,0
+HIW.US,D,20060602,000000,18.5293,18.6802,18.4462,18.5627,600327.79442113,0
+HIW.US,D,20060605,000000,18.5293,19.4848,18.5293,19.0873,1120825.9285203,0
+HIW.US,D,20060606,000000,19.0768,19.114,18.7577,18.8982,810620.2717122,0
+HIW.US,D,20060607,000000,18.8723,19.0377,18.6363,18.7337,1377123.9077308,0
+HIW.US,D,20060608,000000,18.641,18.9832,18.408,18.9029,565135.85114084,0
+HIW.US,D,20060609,000000,18.9889,19.1896,18.8274,18.9832,551054.05059429,0
+HIW.US,D,20060612,000000,18.9889,19.0184,18.6688,18.6927,423160.40873977,0
+HIW.US,D,20060613,000000,18.641,18.9802,18.536,18.6038,853537.53095821,0
+HIW.US,D,20060614,000000,18.5817,18.6975,18.3726,18.5054,658859.98722504,0
+HIW.US,D,20060615,000000,18.5216,18.6927,18.4911,18.6363,960829.63256604,0
+HIW.US,D,20060616,000000,18.6363,18.7577,18.4547,18.7404,1768188.9879209,0
+HIW.US,D,20060619,000000,18.7289,18.8169,18.4022,18.4547,674487.47886905,0
+HIW.US,D,20060620,000000,18.4242,18.6114,18.384,18.4346,583672.6327313,0
+HIW.US,D,20060621,000000,18.3916,18.7854,18.3916,18.7614,386941.84192082,0
+HIW.US,D,20060622,000000,18.6468,18.7337,18.384,18.4127,681179.89225304,0
+HIW.US,D,20060623,000000,18.3257,18.384,18.1805,18.2541,671740.39753472,0
+HIW.US,D,20060626,000000,18.4022,19.1771,18.384,18.9726,1505537.6636513,0
+HIW.US,D,20060627,000000,19.1074,19.3807,19.1074,19.2163,975595.84880502,0
+HIW.US,D,20060628,000000,19.2459,19.3692,19.1475,19.2459,699553.4187242,0
+HIW.US,D,20060629,000000,19.5202,20.3659,19.4246,20.3659,2367313.2990909,0
+HIW.US,D,20060630,000000,20.4471,21.2049,20.4471,21.0749,1655062.6088126,0
+HIW.US,D,20060703,000000,20.9306,21.0921,20.8666,21.0806,370295.05228839,0
+HIW.US,D,20060705,000000,20.9601,21.1934,20.7958,21.0127,751397.3841728,0
+HIW.US,D,20060706,000000,21.0873,21.1398,20.9105,21.0577,569431.76309414,0
+HIW.US,D,20060707,000000,21.051,21.3424,20.9717,21.0921,738688.60103982,0
+HIW.US,D,20060710,000000,21.0873,21.3559,21.0127,21.1437,592601.43194823,0
+HIW.US,D,20060711,000000,21.031,21.2307,20.8083,21.1991,862293.65649127,0
+HIW.US,D,20060712,000000,21.2049,21.2488,20.8733,20.9601,441188.58784317,0
+HIW.US,D,20060713,000000,20.879,21.1293,20.5436,20.6162,528225.54307923,0
+HIW.US,D,20060714,000000,20.513,20.899,20.3916,20.7118,918605.16106986,0
+HIW.US,D,20060717,000000,20.6362,20.9219,20.5733,20.8847,584189.60727573,0
+HIW.US,D,20060718,000000,20.9994,21.394,20.9105,21.3281,402564.10102895,0
+HIW.US,D,20060719,000000,21.3033,21.5574,21.2678,21.4867,820405.11379828,0
+HIW.US,D,20060720,000000,21.1437,21.3176,20.8293,20.9717,1276530.4985499,0
+HIW.US,D,20060721,000000,20.8666,21.0921,20.8188,20.9794,1072928.3416286,0
+HIW.US,D,20060724,000000,21.1293,21.4801,21.0921,21.3424,454231.20676497,0
+HIW.US,D,20060725,000000,21.4504,21.6406,21.1666,21.4801,522216.4988805,0
+HIW.US,D,20060726,000000,21.4399,21.7351,21.3424,21.6865,609427.1743076,0
+HIW.US,D,20060727,000000,21.7868,21.846,21.4667,21.4704,623675.36949497,0
+HIW.US,D,20060728,000000,21.4934,21.9798,21.3176,21.8728,682213.84134193,0
+HIW.US,D,20060731,000000,21.8728,21.8728,21.4934,21.6922,465393.25229333,0
+HIW.US,D,20060801,000000,21.546,21.5775,21.288,21.3033,394156.46238514,0
+HIW.US,D,20060802,000000,21.3033,21.5135,21.2307,21.4704,482050.50699752,0
+HIW.US,D,20060803,000000,21.4036,21.8203,21.3559,21.782,448223.20907341,0
+HIW.US,D,20060804,000000,21.8126,22.0533,21.7868,22.0037,857828.21037563,0
+HIW.US,D,20060807,000000,21.7103,21.846,21.5517,21.7045,414062.07536047,0
+HIW.US,D,20060808,000000,21.7275,21.846,21.4322,21.5909,380761.17054537,0
+HIW.US,D,20060809,000000,21.7351,22.0304,21.4399,21.4667,1868614.9559538,0
+HIW.US,D,20060810,000000,20.9994,21.4704,20.9717,21.1609,1015932.4213575,0
+HIW.US,D,20060811,000000,21.0614,21.1179,20.9506,20.9601,472773.2208913,0
+HIW.US,D,20060814,000000,20.9841,21.5297,20.9841,21.0242,555692.17039381,0
+HIW.US,D,20060815,000000,21.3491,21.3559,21.1179,21.1732,1260220.6842278,0
+HIW.US,D,20060816,000000,21.2927,21.8126,21.2612,21.7275,580410.66986688,0
+HIW.US,D,20060817,000000,21.716,21.846,21.674,21.7275,472090.89821322,0
+HIW.US,D,20060818,000000,21.7686,21.8279,21.5823,21.7561,349351.30419547,0
+HIW.US,D,20060821,000000,21.716,21.7686,21.5707,21.7227,267290.49057645,0
+HIW.US,D,20060822,000000,21.6272,21.8517,21.6109,21.8517,288401.67981736,0
+HIW.US,D,20060823,000000,21.8728,21.8728,21.5909,21.5957,396898.31118359,0
+HIW.US,D,20060824,000000,21.6663,21.716,21.4093,21.5641,344024.58267481,0
+HIW.US,D,20060825,000000,21.4752,21.6922,21.3643,21.5355,421447.27649432,0
+HIW.US,D,20060828,000000,21.4934,22.0084,21.4934,21.9645,562215.04961547,0
+HIW.US,D,20060829,000000,22.0208,22.105,21.8126,21.9598,757740.26416037,0
+HIW.US,D,20060830,000000,21.9598,22.0944,21.9388,21.9912,564099.80903761,0
+HIW.US,D,20060831,000000,22.0208,22.2301,21.9798,21.9836,402218.75366121,0
+HIW.US,D,20060901,000000,21.9912,22.1365,21.8728,21.9033,431744.90709614,0
+HIW.US,D,20060905,000000,21.8126,22.2301,21.7906,22.2235,467625.45209757,0
+HIW.US,D,20060906,000000,22.0208,22.1861,21.9598,22.0037,612342.7432971,0
+HIW.US,D,20060907,000000,21.9033,22.0428,21.5135,21.5641,547792.08772988,0
+HIW.US,D,20060908,000000,21.6711,21.8087,21.4619,21.6176,480326.90968033,0
+HIW.US,D,20060911,000000,21.546,21.7619,21.4093,21.6979,465054.18396864,0
+HIW.US,D,20060912,000000,21.7275,21.997,21.5574,21.9912,614059.01506406,0
+HIW.US,D,20060913,000000,21.6473,22.0734,21.5268,21.8517,343850.86248377,0
+HIW.US,D,20060914,000000,21.7561,21.867,21.6176,21.867,378184.66988057,0
+HIW.US,D,20060915,000000,21.9798,21.9912,21.7275,21.8126,788476.17988958,0
+HIW.US,D,20060918,000000,21.674,21.846,21.6539,21.7619,386425.91388356,0
+HIW.US,D,20060919,000000,21.8795,21.9598,21.6865,21.8728,523417.88911737,0
+HIW.US,D,20060920,000000,21.932,22.1652,21.9081,22.0361,561186.33306246,0
+HIW.US,D,20060921,000000,22.1183,22.1289,21.6406,21.7103,422133.78520111,0
+HIW.US,D,20060922,000000,21.6979,22.0849,21.5517,22.0084,467451.73190653,0
+HIW.US,D,20060925,000000,22.0132,22.0734,21.6979,21.9215,395527.38678437,0
+HIW.US,D,20060926,000000,21.9215,21.9598,21.7227,21.8087,275362.20041709,0
+HIW.US,D,20060927,000000,21.7103,21.9435,21.5957,21.9273,320337.93927628,0
+HIW.US,D,20060928,000000,21.9598,21.9645,21.6109,21.6606,638954.3742497,0
+HIW.US,D,20060929,000000,21.6109,21.7514,21.4667,21.674,703325.03058284,0
+HIW.US,D,20061002,000000,21.5707,21.8279,21.4562,21.6109,231583.66576607,0
+HIW.US,D,20061003,000000,21.5355,22.1289,21.5068,21.9598,468483.58798106,0
+HIW.US,D,20061004,000000,21.9033,22.2053,21.9033,22.124,548486.96849406,0
+HIW.US,D,20061005,000000,22.0591,22.2645,21.9912,22.2235,362393.92311727,0
+HIW.US,D,20061006,000000,21.9645,22.234,21.8126,21.9081,435521.75149065,0
+HIW.US,D,20061009,000000,21.8087,22.124,21.7045,22.0037,284280.53456228,0
+HIW.US,D,20061010,000000,21.9645,22.1469,21.7868,22.0084,246516.27664588,0
+HIW.US,D,20061011,000000,21.932,22.1365,21.7868,21.9388,314840.63708609,0
+HIW.US,D,20061012,000000,22.0084,22.3323,21.932,22.298,317756.2060756,0
+HIW.US,D,20061013,000000,22.3266,22.5684,22.3104,22.5684,310551.00417585,0
+HIW.US,D,20061016,000000,22.515,22.7031,22.4862,22.6629,198965.08362906,0
+HIW.US,D,20061017,000000,22.5207,22.7117,22.5015,22.6037,149003.78458825,0
+HIW.US,D,20061018,000000,22.6572,22.729,22.4862,22.6037,221970.45085669,0
+HIW.US,D,20061019,000000,22.6037,22.7117,22.364,22.4604,225401.94788346,0
+HIW.US,D,20061020,000000,22.4862,22.5378,22.2874,22.4165,265402.59163277,0
+HIW.US,D,20061023,000000,22.3591,22.7223,22.1719,22.7223,498869.97031382,0
+HIW.US,D,20061024,000000,22.6096,22.6629,22.1365,22.3897,451830.51930556,0
+HIW.US,D,20061025,000000,22.3965,22.5512,21.9731,22.1719,368401.92080884,0
+HIW.US,D,20061026,000000,22.2703,22.533,22.0228,22.4948,704014.67881116,0
+HIW.US,D,20061027,000000,22.4547,22.4948,22.0228,22.1938,663668.68769408,0
+HIW.US,D,20061030,000000,22.0849,22.2703,21.9598,22.0993,668654.2478757,0
+HIW.US,D,20061031,000000,22.1995,22.3266,22.0792,22.253,586074.36669787,0
+HIW.US,D,20061101,000000,22.2827,22.364,21.5707,21.5995,493727.43405596,0
+HIW.US,D,20061102,000000,21.5517,21.846,21.4667,21.846,437242.20928633,0
+HIW.US,D,20061103,000000,21.9912,21.9912,21.3234,21.6205,455781.08389112,0
+HIW.US,D,20061106,000000,21.6711,21.7868,21.5775,21.6473,310551.00417585,0
+HIW.US,D,20061107,000000,21.6473,21.7457,21.1666,21.2049,597065.83155672,0
+HIW.US,D,20061108,000000,21.1437,21.546,21.1112,21.4801,322220.60568406,0
+HIW.US,D,20061109,000000,21.5297,21.6205,21.3176,21.4704,284973.32231212,0
+HIW.US,D,20061110,000000,21.3816,21.6109,21.3692,21.5403,230377.04299332,0
+HIW.US,D,20061113,000000,21.5707,21.7868,21.5068,21.5135,336641.47455532,0
+HIW.US,D,20061114,000000,21.5823,21.8126,21.5001,21.7561,689424.27577756,0
+HIW.US,D,20061115,000000,21.782,22.1289,21.6788,21.8832,645992.13500147,0
+HIW.US,D,20061116,000000,22.0792,22.1126,21.8565,21.9435,464709.88310806,0
+HIW.US,D,20061117,000000,21.9598,21.9836,21.7868,21.932,304028.12495419,0
+HIW.US,D,20061120,000000,22.4279,23.0673,22.3897,22.9794,1392236.5178446,0
+HIW.US,D,20061121,000000,23.243,23.2946,23.0098,23.2067,525477.41523774,0
+HIW.US,D,20061122,000000,23.2134,23.7103,23.2067,23.6559,414751.72358879,0
+HIW.US,D,20061124,000000,23.5899,24.0649,23.5641,24.0649,234328.65408604,0
+HIW.US,D,20061127,000000,23.8136,23.8842,23.0146,23.0318,896452.69718986,0
+HIW.US,D,20061128,000000,22.9794,23.2813,22.835,23.2544,840663.39969158,0
+HIW.US,D,20061129,000000,23.3013,23.6128,23.2,23.6033,416983.92339302,0
+HIW.US,D,20061130,000000,23.6033,23.8708,23.4628,23.7647,519468.37103899,0
+HIW.US,D,20061201,000000,23.7418,23.8708,23.1379,23.5048,701784.57202127,0
+HIW.US,D,20061204,000000,23.2717,23.7313,23.2717,23.4867,1129926.3549139,0
+HIW.US,D,20061205,000000,23.5766,23.6033,23.0098,23.0098,823153.24163978,0
+HIW.US,D,20061206,000000,22.921,23.0673,22.6994,22.8818,788987.92189816,0
+HIW.US,D,20061207,000000,22.9411,23.1791,22.7184,23.0318,458016.42321688,0
+HIW.US,D,20061208,000000,23.0098,23.0557,22.8169,23.0146,482218.99465268,0
+HIW.US,D,20061211,000000,22.9564,23.3243,22.8971,23.2249,452171.68064461,0
+HIW.US,D,20061212,000000,23.5899,23.761,23.3415,23.4006,792250.93126974,0
+HIW.US,D,20061213,000000,23.4455,23.5221,22.9736,23.4121,878602.4243062,0
+HIW.US,D,20061214,000000,23.4762,23.6128,23.4064,23.4762,536977.48258361,0
+HIW.US,D,20061215,000000,23.5316,23.5641,23.243,23.4695,1127522.527933,0
+HIW.US,D,20061218,000000,23.587,23.6262,23.4179,23.5001,436723.14172753,0
+HIW.US,D,20061219,000000,23.3873,23.4361,22.9984,23.243,514666.99612017,0
+HIW.US,D,20061220,000000,23.33,23.4179,23.1858,23.2765,317248.65009574,0
+HIW.US,D,20061221,000000,23.3682,23.6396,22.9736,23.1675,677575.72154241,0
+HIW.US,D,20061222,000000,23.2067,23.2946,22.8971,22.9411,359304.63393673,0
+HIW.US,D,20061226,000000,22.835,23.2611,22.835,23.0673,262655.51029846,0
+HIW.US,D,20061227,000000,23.1484,23.4179,23.1379,23.3682,308145.08418057,0
+HIW.US,D,20061228,000000,23.3013,23.7647,23.2134,23.5708,454921.90150046,0
+HIW.US,D,20061229,000000,23.6128,23.7495,23.4179,23.7418,758262.47124068,0
+HIW.US,D,20070103,000000,23.888,24.0849,23.0844,23.3013,713975.33410263,0
+HIW.US,D,20070104,000000,23.2364,23.243,22.7394,22.9506,941781.10896702,0
+HIW.US,D,20070105,000000,22.9152,22.921,22.2579,22.3965,826239.3912988,0
+HIW.US,D,20070108,000000,22.3591,22.4785,21.997,22.1289,927353.96105272,0
+HIW.US,D,20070109,000000,22.1652,22.4901,21.9598,22.3965,802723.32856979,0
+HIW.US,D,20070110,000000,22.2703,22.4681,22.1938,22.4032,276215.10376469,0
+HIW.US,D,20070111,000000,22.515,22.7461,22.3591,22.6401,759633.3956399,0
+HIW.US,D,20070112,000000,22.7031,23.0386,22.6917,22.9984,310376.23747763,0
+HIW.US,D,20070116,000000,23.0949,23.3013,22.9917,23.2134,528565.6579111,0
+HIW.US,D,20070117,000000,23.0844,23.306,22.8646,23.2946,643589.3545277,0
+HIW.US,D,20070118,000000,24.0753,24.1756,23.2813,23.3186,616981.90960379,0
+HIW.US,D,20070119,000000,23.2134,23.9062,23.0844,23.888,379556.64078697,0
+HIW.US,D,20070122,000000,23.976,24.0266,23.5316,23.6472,576463.24480285,0
+HIW.US,D,20070123,000000,23.6348,24.0849,23.5966,23.8059,392604.49224465,0
+HIW.US,D,20070124,000000,23.7848,24.3888,23.7781,24.3888,276041.38357365,0
+HIW.US,D,20070125,000000,24.1632,24.8837,24.0333,24.7681,909160.43381567,0
+HIW.US,D,20070126,000000,24.8789,25.0471,24.5942,24.9974,567021.65707016,0
+HIW.US,D,20070129,000000,24.9229,25.3042,24.8837,25.2507,427970.15571598,0
+HIW.US,D,20070130,000000,25.2373,25.3204,24.9391,25.3204,723750.75762413,0
+HIW.US,D,20070131,000000,25.2335,25.7418,25.1818,25.4561,642038.43089438,0
+HIW.US,D,20070201,000000,25.6013,25.6663,25.4092,25.6013,508142.02388416,0
+HIW.US,D,20070202,000000,25.352,25.6539,25.352,25.6071,423336.22194517,0
+HIW.US,D,20070205,000000,25.4858,25.7161,25.4092,25.5726,679295.13283091,0
+HIW.US,D,20070206,000000,25.6578,26.0839,25.5669,26.0839,425563.18921352,0
+HIW.US,D,20070207,000000,26.1422,26.7146,25.9243,26.7146,523417.88911737,0
+HIW.US,D,20070208,000000,26.4174,26.5923,26.2501,26.5101,1168380.2610587,0
+HIW.US,D,20070209,000000,26.4814,26.5923,25.974,26.319,1832225.8084653,0
+HIW.US,D,20070212,000000,26.2444,26.2444,25.6415,25.8402,828549.03263398,0
+HIW.US,D,20070213,000000,25.8115,26.3343,25.5852,26.3343,753819.00177571,0
+HIW.US,D,20070214,000000,25.9329,26.3954,25.866,25.8918,1067732.4335048,0
+HIW.US,D,20070215,000000,26.4174,27.0576,26.211,26.6219,1155844.1516095,0
+HIW.US,D,20070216,000000,26.6162,26.7977,26.1021,26.7251,593119.45299985,0
+HIW.US,D,20070220,000000,26.0715,26.599,26.0667,26.5559,1753428.0042179,0
+HIW.US,D,20070221,000000,26.4528,27.029,26.4049,27.006,508484.23173038,0
+HIW.US,D,20070222,000000,26.9391,27.5889,26.8541,27.3491,1216616.9162751,0
+HIW.US,D,20070223,000000,27.3319,27.3319,26.4528,26.5446,1195673.1681822,0
+HIW.US,D,20070226,000000,26.5607,26.5607,25.8851,26.4585,986733.82466837,0
+HIW.US,D,20070227,000000,24.7652,26.3572,24.7652,25.4035,1140737.8205387,0
+HIW.US,D,20070228,000000,25.4447,25.974,25.2125,25.8355,1112588.870546,0
+HIW.US,D,20070301,000000,25.3089,25.6253,24.9325,25.3692,1618137.6496506,0
+HIW.US,D,20070302,000000,25.2335,25.2831,24.3888,24.4844,1060575.370935,0
+HIW.US,D,20070305,000000,24.2034,24.5416,23.5899,23.6472,984693.13567714,0
+HIW.US,D,20070306,000000,23.8306,24.1929,23.6739,23.7495,1061598.8549523,0
+HIW.US,D,20070307,000000,23.7906,23.7906,23.1092,23.2544,1227261.9872589,0
+HIW.US,D,20070308,000000,23.4762,23.9826,23.4121,23.587,695602.85413866,0
+HIW.US,D,20070309,000000,23.8136,24.3716,23.7647,24.3199,766843.83007554,0
+HIW.US,D,20070312,000000,24.3199,24.8043,24.2158,24.7222,947440.61976932,0
+HIW.US,D,20070313,000000,24.554,24.554,23.545,23.6262,676720.72518045,0
+HIW.US,D,20070314,000000,23.587,23.8011,23.1723,23.7103,793457.55404249,0
+HIW.US,D,20070315,000000,23.7313,24.5063,23.7313,24.491,965808.9137046,0
+HIW.US,D,20070316,000000,24.4844,24.5989,23.7313,23.8306,1191386.6747935,0
+HIW.US,D,20070319,000000,23.9253,24.0801,23.7848,23.9129,361535.78723379,0
+HIW.US,D,20070320,000000,23.8603,24.1278,23.6348,24.0151,476553.20480733,0
+HIW.US,D,20070321,000000,24.0103,24.2693,23.6778,24.0849,785041.54334129,0
+HIW.US,D,20070322,000000,24.1977,24.4098,23.9186,24.0534,699379.69853316,0
+HIW.US,D,20070323,000000,24.147,24.1756,23.9253,23.9311,423336.22194517,0
+HIW.US,D,20070326,000000,24.0103,24.0227,23.3415,23.5383,2031019.2649177,0
+HIW.US,D,20070327,000000,23.4455,23.5115,23.028,23.0673,476380.53112346,0
+HIW.US,D,20070328,000000,22.9353,23.0557,22.6448,22.9353,852680.44158189,0
+HIW.US,D,20070329,000000,23.0949,23.0949,22.7662,22.8389,1974198.1113449,0
+HIW.US,D,20070330,000000,22.8389,23.0557,22.6773,23.0051,2268776.276509,0
+HIW.US,D,20070402,000000,23.0051,23.2,22.7585,23.1791,1878402.9375614,0
+HIW.US,D,20070403,000000,23.3186,23.7552,23.3186,23.587,888903.19442953,0
+HIW.US,D,20070404,000000,23.6128,23.8708,23.5048,23.7103,732342.58153074,0
+HIW.US,D,20070405,000000,23.6559,23.7848,23.545,23.5966,416810.20320197,0
+HIW.US,D,20070409,000000,23.5823,23.6739,23.4455,23.6396,457325.7284814,0
+HIW.US,D,20070410,000000,23.587,23.8136,23.587,23.739,417841.01276933,0
+HIW.US,D,20070411,000000,23.2364,23.8059,23.2364,23.4867,1006154.9048217,0
+HIW.US,D,20070412,000000,22.9917,23.6195,22.9917,23.6195,1010265.585005,0
+HIW.US,D,20070413,000000,23.5899,23.6778,23.3357,23.6033,627452.21388948,0
+HIW.US,D,20070416,000000,23.8136,24.2693,23.5966,24.1555,684272.32095512,0
+HIW.US,D,20070417,000000,24.2445,24.8837,24.1805,24.7222,849590.10589417,0
+HIW.US,D,20070418,000000,24.554,24.8216,24.554,24.6496,944694.58494216,0
+HIW.US,D,20070419,000000,24.383,24.6774,24.3457,24.5063,1220738.0615302,0
+HIW.US,D,20070420,000000,25.0204,25.0204,24.4719,24.5235,691315.31424275,0
+HIW.US,D,20070423,000000,24.4652,24.9096,24.4192,24.8732,598607.33662546,0
+HIW.US,D,20070424,000000,24.8962,25.0777,24.6878,24.9096,405650.25068797,0
+HIW.US,D,20070425,000000,25.0663,25.1245,24.6105,24.815,722904.13331958,0
+HIW.US,D,20070426,000000,24.7843,24.9325,24.6582,24.8407,715516.83917137,0
+HIW.US,D,20070427,000000,24.7977,24.7977,24.4594,24.4948,594312.47117934,0
+HIW.US,D,20070430,000000,24.6105,24.6105,23.6606,23.7552,576220.45513826,0
+HIW.US,D,20070501,000000,23.7848,23.8603,22.9564,23.6606,833278.19855773,0
+HIW.US,D,20070502,000000,24.4652,25.0471,24.383,24.5111,1125119.7474593,0
+HIW.US,D,20070503,000000,24.5111,24.7155,24.3,24.5837,671401.32921002,0
+HIW.US,D,20070504,000000,24.448,24.6229,24.1862,24.535,567367.00443791,0
+HIW.US,D,20070507,000000,24.554,24.7041,24.5015,24.6458,382137.32748048,0
+HIW.US,D,20070508,000000,24.5015,24.6965,24.4346,24.6496,597753.38677068,0
+HIW.US,D,20070509,000000,24.642,25.0471,24.4719,24.9707,660068.70301214,0
+HIW.US,D,20070510,000000,24.6706,24.8789,24.2578,24.642,618181.20682632,0
+HIW.US,D,20070511,000000,24.9325,25.1646,24.7776,25.0471,354669.65365873,0
+HIW.US,D,20070514,000000,25.0204,25.1332,24.8895,25.0013,726671.55914952,0
+HIW.US,D,20070515,000000,25.095,25.3262,24.0926,24.0926,832254.7145406,0
+HIW.US,D,20070516,000000,24.1862,24.1862,23.3119,23.6262,510716.43153462,0
+HIW.US,D,20070517,000000,23.5316,23.5316,22.9411,23.0902,539039.10171832,0
+HIW.US,D,20070518,000000,23.1322,23.1723,22.6629,22.8389,490625.58678931,0
+HIW.US,D,20070521,000000,22.8284,23.587,22.7031,23.2249,474316.8189744,0
+HIW.US,D,20070522,000000,23.3415,23.4361,23.1092,23.1551,562043.42243877,0
+HIW.US,D,20070523,000000,23.3013,23.6472,22.986,23.0433,950703.62914091,0
+HIW.US,D,20070524,000000,23.0902,23.0902,22.3037,22.5903,981430.12630554,0
+HIW.US,D,20070525,000000,22.706,23.1436,22.6162,22.8083,489087.22124209,0
+HIW.US,D,20070529,000000,23.0386,23.739,23.0386,23.739,671055.98184228,0
+HIW.US,D,20070530,000000,23.5823,24.2254,23.394,24.1632,749331.57900938,0
+HIW.US,D,20070531,000000,24.3266,25.6492,24.1977,25.5373,2014875.8452364,0
+HIW.US,D,20070601,000000,25.4982,25.9511,24.7652,24.9391,2069810.1463727,0
+HIW.US,D,20070604,000000,24.728,25.2125,24.4413,25.0137,429684.3344686,0
+HIW.US,D,20070605,000000,24.8407,25.0013,24.1518,24.1518,646337.48236921,0
+HIW.US,D,20070606,000000,23.9664,24.2388,23.6836,24.0706,503850.29795955,0
+HIW.US,D,20070607,000000,24.0706,24.0706,23.0318,23.0318,652857.22206935,0
+HIW.US,D,20070608,000000,23.114,23.6348,22.8599,23.4227,539211.7754022,0
+HIW.US,D,20070611,000000,22.8389,23.028,22.6037,22.7337,684616.62181569,0
+HIW.US,D,20070612,000000,22.706,23.028,22.3152,22.621,899196.63900265,0
+HIW.US,D,20070613,000000,22.6448,23.1675,22.3104,23.0902,643931.56237392,0
+HIW.US,D,20070614,000000,23.0749,23.3587,22.8083,23.0051,636885.42956477,0
+HIW.US,D,20070615,000000,23.4819,23.7418,23.3415,23.6778,1070869.8620154,0
+HIW.US,D,20070618,000000,23.6778,23.7313,23.1675,23.2487,706760.7136383,0
+HIW.US,D,20070619,000000,23.1035,23.5001,22.9984,23.4762,803065.536416,0
+HIW.US,D,20070620,000000,23.5641,23.5641,22.8083,22.8083,878602.4243062,0
+HIW.US,D,20070621,000000,22.6037,22.921,22.1995,22.8513,902461.74138861,0
+HIW.US,D,20070622,000000,22.7337,22.8083,22.2874,22.4547,1978830.9986085,0
+HIW.US,D,20070625,000000,22.4862,22.7184,22.0897,22.1938,1301078.4173535,0
+HIW.US,D,20070626,000000,22.2874,22.5598,21.8279,21.9912,973879.57703806,0
+HIW.US,D,20070627,000000,21.7734,22.621,21.5517,22.6096,1085803.5194024,0
+HIW.US,D,20070628,000000,22.6572,22.9612,22.1995,22.1995,841865.83643563,0
+HIW.US,D,20070629,000000,22.253,22.4728,21.716,21.846,1473429.7770157,0
+HIW.US,D,20070702,000000,22.0304,22.7117,21.8728,22.6994,690107.64496283,0
+HIW.US,D,20070703,000000,22.706,22.7117,22.298,22.3782,372177.71869617,0
+HIW.US,D,20070705,000000,22.4461,22.8456,22.383,22.5827,579044.97800353,0
+HIW.US,D,20070706,000000,22.533,22.7987,22.1536,22.7223,399818.0662018,0
+HIW.US,D,20070709,000000,22.7461,22.7843,22.3266,22.3965,387630.44364196,0
+HIW.US,D,20070710,000000,22.1604,22.3735,21.5957,21.6176,677405.14087289,0
+HIW.US,D,20070711,000000,21.6176,21.846,21.4456,21.6109,525652.18193596,0
+HIW.US,D,20070712,000000,21.7868,22.3897,21.4934,22.341,515690.4801373,0
+HIW.US,D,20070713,000000,22.4032,22.7461,22.4032,22.7223,499385.89835109,0
+HIW.US,D,20070716,000000,22.706,23.0624,22.5454,22.7184,720496.12030994,0
+HIW.US,D,20070717,000000,22.835,22.9794,22.2301,22.2579,785211.07750364,0
+HIW.US,D,20070718,000000,22.1938,22.4461,21.8832,22.4404,786586.18793156,0
+HIW.US,D,20070719,000000,22.6162,22.8646,22.515,22.5636,327030.35266029,0
+HIW.US,D,20070720,000000,22.515,22.5636,21.4801,22.1365,1526819.4335617,0
+HIW.US,D,20070723,000000,22.2168,22.4032,21.6176,21.6406,645992.13500147,0
+HIW.US,D,20070724,000000,21.3176,21.5574,20.4318,20.5626,758775.25975643,0
+HIW.US,D,20070725,000000,20.7911,21.135,20.3304,20.8924,791901.3978733,0
+HIW.US,D,20070726,000000,18.9889,20.6362,18.9889,20.2254,1179021.1460138,0
+HIW.US,D,20070727,000000,19.7256,20.4862,19.5612,19.5612,1077396.9272658,0
+HIW.US,D,20070730,000000,19.6435,19.8986,19.2459,19.4571,1024694.8259337,0
+HIW.US,D,20070731,000000,19.6883,20.0352,18.7614,18.9478,905554.17009067,0
+HIW.US,D,20070801,000000,18.9802,19.8193,18.127,19.6435,879460.56018967,0
+HIW.US,D,20070802,000000,19.3692,20.1383,19.0137,19.1953,956370.46549344,0
+HIW.US,D,20070803,000000,19.1896,19.2527,18.1939,18.6927,1480812.8851351,0
+HIW.US,D,20070806,000000,19.0663,19.1523,18.0571,19.1523,1021086.4691944,0
+HIW.US,D,20070807,000000,19.1523,19.5087,18.3669,18.9373,846158.60886741,0
+HIW.US,D,20070808,000000,19.6625,20.1031,19.114,19.9864,1099198.8112421,0
+HIW.US,D,20070809,000000,18.9316,20.663,18.9316,20.0724,1950325.1896692,0
+HIW.US,D,20070810,000000,19.6999,20.6362,19.2975,19.9138,1258502.3194465,0
+HIW.US,D,20070813,000000,20.4116,21.1063,19.9187,20.0065,721184.72203108,0
+HIW.US,D,20070814,000000,20.1824,20.2704,19.2584,19.2584,606674.86043739,0
+HIW.US,D,20070815,000000,19.1838,20.4116,18.9421,19.0013,656119.18493376,0
+HIW.US,D,20070816,000000,18.7289,19.9539,18.641,19.8221,1321511.469945,0
+HIW.US,D,20070817,000000,19.8221,20.8924,19.8221,20.6706,1366485.1157899,0
+HIW.US,D,20070820,000000,20.6362,21.3854,20.4538,21.3491,688734.62754925,0
+HIW.US,D,20070821,000000,21.1609,21.5995,20.6362,21.1179,755174.22856732,0
+HIW.US,D,20070822,000000,21.3491,21.546,20.6802,20.855,677405.14087289,0
+HIW.US,D,20070823,000000,20.9717,21.0242,20.0276,20.4575,925296.52794671,0
+HIW.US,D,20070824,000000,20.4662,20.7031,20.2321,20.6802,409086.98025061,0
+HIW.US,D,20070827,000000,20.5493,20.7118,20.1671,20.1891,396558.19635172,0
+HIW.US,D,20070828,000000,19.9769,20.1556,19.157,19.1771,618181.20682632,0
+HIW.US,D,20070829,000000,19.2813,20.0352,19.1255,19.9539,489944.3106184,0
+HIW.US,D,20070830,000000,19.7963,20.4116,19.7906,20.4116,505910.8705871,0
+HIW.US,D,20070831,000000,20.7118,21.1398,20.6105,20.7911,858855.88042146,0
+HIW.US,D,20070904,000000,20.7079,21.546,20.6067,21.2736,526677.75896744,0
+HIW.US,D,20070905,000000,21.031,21.0921,20.6706,20.7308,714483.93658968,0
+HIW.US,D,20070906,000000,20.8246,20.9373,20.404,20.5626,504701.10829282,0
+HIW.US,D,20070907,000000,20.2254,20.3821,19.7963,19.8221,759463.86147757,0
+HIW.US,D,20070910,000000,19.9472,20.1776,19.3558,19.6119,716714.04337956,0
+HIW.US,D,20070911,000000,19.6645,20.3304,19.6119,20.3304,765124.41878704,0
+HIW.US,D,20070912,000000,20.2321,20.2771,19.8575,19.932,347459.21922311,0
+HIW.US,D,20070913,000000,20.0151,20.7031,19.7628,20.3964,332695.09599845,0
+HIW.US,D,20070914,000000,20.1499,20.6545,20.1193,20.6419,464360.34971162,0
+HIW.US,D,20070917,000000,20.5626,20.7557,20.3754,20.513,843238.85384921,0
+HIW.US,D,20070918,000000,20.6869,21.6329,20.5646,21.5909,929243.95301074,0
+HIW.US,D,20070919,000000,21.7514,22.4404,21.7103,21.9731,900574.88895211,0
+HIW.US,D,20070920,000000,21.9081,22.0304,21.4456,21.8203,825554.97560636,0
+HIW.US,D,20070921,000000,22.0304,22.1469,21.7275,21.7275,1176271.9716653,0
+HIW.US,D,20070924,000000,21.6979,22.0037,21.546,21.9531,528050.77638102,0
+HIW.US,D,20070925,000000,21.8087,21.8087,21.2678,21.3176,431573.27991944,0
+HIW.US,D,20070926,000000,21.4619,21.7514,21.288,21.5823,591057.83386514,0
+HIW.US,D,20070927,000000,21.6663,21.7686,21.4399,21.6663,547282.43873565,0
+HIW.US,D,20070928,000000,21.5995,21.6406,20.9306,21.3643,925296.52794671,0
+HIW.US,D,20071001,000000,21.3234,22.0208,21.2927,21.997,848041.2752752,0
+HIW.US,D,20071002,000000,22.253,22.3104,21.8384,21.8728,759285.95525782,0
+HIW.US,D,20071003,000000,21.7103,21.8126,21.4093,21.6109,671055.98184228,0
+HIW.US,D,20071004,000000,21.7619,21.7619,21.3692,21.716,417152.41104819,0
+HIW.US,D,20071005,000000,21.9081,22.0792,21.5957,21.9912,868814.44269859,0
+HIW.US,D,20071008,000000,21.8126,21.8795,21.417,21.6788,794996.9660969,0
+HIW.US,D,20071009,000000,21.6406,22.298,21.4752,21.9531,821782.31724056,0
+HIW.US,D,20071010,000000,21.8795,22.1403,21.6473,21.9148,802897.04876083,0
+HIW.US,D,20071011,000000,22.0037,22.4404,21.867,22.2874,913620.64739543,0
+HIW.US,D,20071012,000000,22.3735,22.5827,22.0792,22.1536,361021.95221087,0
+HIW.US,D,20071015,000000,22.234,22.341,21.3347,21.546,620585.03380726,0
+HIW.US,D,20071016,000000,21.5001,21.674,21.3759,21.4093,421617.85716385,0
+HIW.US,D,20071017,000000,21.5135,21.674,20.7308,21.5707,594312.47117934,0
+HIW.US,D,20071018,000000,21.4036,21.9731,21.1666,21.4934,577841.4947523,0
+HIW.US,D,20071019,000000,21.4667,21.4667,20.2598,20.2598,780756.09645974,0
+HIW.US,D,20071022,000000,20.2082,20.6477,19.8575,20.4929,833620.40640395,0
+HIW.US,D,20071023,000000,20.5331,20.8666,20.1968,20.8083,385398.24383773,0
+HIW.US,D,20071024,000000,20.6419,20.7079,19.8575,20.4575,759978.74300765,0
+HIW.US,D,20071025,000000,20.6229,20.8083,20.1316,20.5331,651830.59853069,0
+HIW.US,D,20071026,000000,20.8733,21.0682,20.3706,20.5331,590717.71903327,0
+HIW.US,D,20071029,000000,20.6477,20.6926,19.8193,19.9081,541099.67434586,0
+HIW.US,D,20071030,000000,19.8077,20.2836,19.6999,20.04,814914.09065116,0
+HIW.US,D,20071031,000000,20.3859,21.2211,20.2196,20.9506,906582.88664368,0
+HIW.US,D,20071101,000000,20.6229,20.8666,20.2598,20.3859,1527505.9422684,0
+HIW.US,D,20071102,000000,20.5493,20.5493,19.5794,19.8518,1059540.375339,0
+HIW.US,D,20071105,000000,20.6802,20.6802,18.6516,19.9081,1092328.4916384,0
+HIW.US,D,20071106,000000,20.0065,20.4575,19.5335,20.3964,814745.60299597,0
+HIW.US,D,20071107,000000,20.0515,20.0964,19.567,19.6013,1079110.0595111,0
+HIW.US,D,20071108,000000,19.8451,20.084,19.2459,19.9138,1110354.5777274,0
+HIW.US,D,20071109,000000,19.6435,20.3821,19.4446,20.0457,1057993.6377344,0
+HIW.US,D,20071112,000000,19.7256,20.6754,19.7256,20.0563,744526.01806188,0
+HIW.US,D,20071113,000000,20.2435,21.051,20.1824,20.9994,588037.61415815,0
+HIW.US,D,20071114,000000,20.9994,21.2258,20.1146,20.2484,537495.50363523,0
+HIW.US,D,20071115,000000,20.1891,20.4365,19.5145,19.9712,847017.79125807,0
+HIW.US,D,20071116,000000,19.9807,19.9807,19.0013,19.1695,1512481.2387573,0
+HIW.US,D,20071119,000000,19.0691,19.0691,18.5141,18.6316,1243821.9167959,0
+HIW.US,D,20071120,000000,18.5006,18.921,17.8088,18.2541,1003060.3831052,0
+HIW.US,D,20071121,000000,17.7667,18.1183,17.353,17.8365,1755829.7381844,0
+HIW.US,D,20071123,000000,17.8995,18.0936,17.7543,17.9292,379385.01361028,0
+HIW.US,D,20071126,000000,17.8546,17.8833,16.8294,16.8294,1053345.0528632,0
+HIW.US,D,20071127,000000,16.7443,17.1503,16.6707,17.0883,1003578.4041569,0
+HIW.US,D,20071128,000000,17.3816,18.0352,17.353,18.0352,1065721.0467144,0
+HIW.US,D,20071129,000000,17.8546,17.9989,17.4456,17.8088,793112.20667475,0
+HIW.US,D,20071130,000000,18.2445,18.772,18.2273,18.4863,1281164.4323208,0
+HIW.US,D,20071203,000000,18.4796,18.5054,18.0304,18.062,658354.52425952,0
+HIW.US,D,20071204,000000,17.7907,17.9129,17.5631,17.5631,637921.471668,0
+HIW.US,D,20071205,000000,17.7485,18.3486,17.7485,18.3372,403600.14313219,0
+HIW.US,D,20071206,000000,18.3486,19.1953,18.3181,19.1418,612859.71784153,0
+HIW.US,D,20071207,000000,19.2527,19.6071,19.0013,19.3376,442708.11626126,0
+HIW.US,D,20071210,000000,19.3625,19.8518,19.1475,19.6759,511914.68224997,0
+HIW.US,D,20071211,000000,19.6816,19.9864,18.7854,18.7854,1741448.6365858,0
+HIW.US,D,20071212,000000,19.1896,19.6013,18.536,18.7777,715833.9308454,0
+HIW.US,D,20071213,000000,18.6038,18.7901,18.1337,18.4614,431234.21159475,0
+HIW.US,D,20071214,000000,18.2311,18.664,17.7332,17.7371,398272.37510434,0
+HIW.US,D,20071217,000000,17.5698,17.7543,17.2661,17.2661,481190.27809969,0
+HIW.US,D,20071218,000000,17.4275,17.5394,16.7882,17.2938,862633.77132315,0
+HIW.US,D,20071219,000000,17.1781,18.5436,17.1313,18.0524,1603211.3178138,0
+HIW.US,D,20071220,000000,18.1508,18.3965,17.7371,18.1136,651830.59853069,0
+HIW.US,D,20071221,000000,18.5054,18.9268,17.9818,18.1337,1631705.6151743,0
+HIW.US,D,20071224,000000,18.3067,18.9946,18.169,18.9889,445484.49979647,0
+HIW.US,D,20071226,000000,18.921,19.0377,18.6468,18.8169,489778.96248476,0
+HIW.US,D,20071227,000000,18.686,18.8169,17.6205,17.6569,655428.49019827,0
+HIW.US,D,20071228,000000,17.6569,17.9884,17.2631,17.3444,640327.39166329,0
+HIW.US,D,20071231,000000,17.2497,17.5164,16.8981,17.1159,1213697.1612569,0
+HIW.US,D,20080102,000000,17.1084,17.5698,16.9163,17.3195,759808.16233813,0
+HIW.US,D,20080103,000000,17.4877,17.825,17.1503,17.1838,1169580.6047884,0
+HIW.US,D,20080104,000000,16.9812,17.0443,16.3343,16.3525,1112448.6385845,0
+HIW.US,D,20080107,000000,16.558,16.7949,15.9751,16.2866,1164205.7439377,0
+HIW.US,D,20080108,000000,16.3677,16.9287,15.547,15.5537,1289427.6529745,0
+HIW.US,D,20080109,000000,15.4934,16.1672,15.0978,16.104,803921.57928515,0
+HIW.US,D,20080110,000000,15.9063,16.7662,15.6282,16.427,1173017.334351,0
+HIW.US,D,20080111,000000,16.3095,16.8589,15.9512,16.363,826001.83417008,0
+HIW.US,D,20080114,000000,16.6936,17.33,16.104,16.5149,690630.89855031,0
+HIW.US,D,20080115,000000,16.1672,16.2475,15.7754,15.911,589852.25759957,0
+HIW.US,D,20080116,000000,15.8814,16.7835,15.8317,16.4336,975698.40650817,0
+HIW.US,D,20080117,000000,16.4395,16.7595,16.0219,16.1097,1188974.4757551,0
+HIW.US,D,20080118,000000,16.2808,16.2932,15.2498,15.5365,1679051.6927847,0
+HIW.US,D,20080122,000000,14.9421,15.9894,14.7605,15.7562,1512758.5631586,0
+HIW.US,D,20080123,000000,15.2221,17.9129,15.2221,17.4514,1866773.1033258,0
+HIW.US,D,20080124,000000,17.6262,17.6339,16.0334,16.7595,1317710.5558855,0
+HIW.US,D,20080125,000000,16.8704,17.2775,16.4175,16.8074,1374287.8732865,0
+HIW.US,D,20080128,000000,16.8981,17.8088,16.7528,17.8088,1294214.3767928,0
+HIW.US,D,20080129,000000,17.9406,18.0993,17.395,17.9406,736974.42228721,0
+HIW.US,D,20080130,000000,17.8088,18.3965,17.1256,17.1838,1388334.0925892,0
+HIW.US,D,20080131,000000,16.8981,17.6903,16.7595,17.4074,1237389.0371913,0
+HIW.US,D,20080201,000000,17.3444,18.1805,16.7348,18.1805,1131762.975006,0
+HIW.US,D,20080204,000000,18.1805,18.2053,17.609,18.0304,827099.62019663,0
+HIW.US,D,20080205,000000,17.6387,17.9922,17.1198,17.1198,768906.49571742,0
+HIW.US,D,20080206,000000,17.2497,17.33,16.5741,16.7528,972567.25704063,0
+HIW.US,D,20080207,000000,16.4624,17.4819,16.4175,17.4819,1283423.8413116,0
+HIW.US,D,20080208,000000,17.4074,17.4628,16.4336,16.7443,842894.55298864,0
+HIW.US,D,20080211,000000,16.6936,16.8628,16.128,16.5025,778866.10450172,0
+HIW.US,D,20080212,000000,16.3677,17.2708,15.9665,17.0318,761423.9694163,0
+HIW.US,D,20080213,000000,17.4752,17.8957,17.1676,17.4456,1166501.7806796,0
+HIW.US,D,20080214,000000,17.4752,17.6205,16.9879,17.1084,1053978.189704,0
+HIW.US,D,20080215,000000,17.0157,17.1781,16.7079,17.1781,754608.06818564,0
+HIW.US,D,20080219,000000,17.2049,17.4752,16.6477,16.7204,983988.83634839,0
+HIW.US,D,20080220,000000,16.6765,17.311,16.5608,17.2708,982069.54218947,0
+HIW.US,D,20080221,000000,17.3749,17.8546,17.0567,17.0634,1165197.8327395,0
+HIW.US,D,20080222,000000,17.0797,17.5555,16.7595,17.5555,826273.92603557,0
+HIW.US,D,20080225,000000,17.5928,18.298,17.2412,18.298,967643.44078235,0
+HIW.US,D,20080226,000000,18.3486,18.5006,17.9922,18.1805,943837.49556586,0
+HIW.US,D,20080227,000000,18.018,18.4299,17.848,18.0352,675342.47523101,0
+HIW.US,D,20080228,000000,17.9062,18.1565,17.5164,17.783,927699.30842046,0
+HIW.US,D,20080229,000000,17.5631,17.7543,17.1256,17.1733,808733.41927571,0
+HIW.US,D,20080303,000000,17.6205,17.7543,17.0682,17.5813,1099890.5524848,0
+HIW.US,D,20080304,000000,17.2374,17.4628,16.8227,17.1972,1460095.182592,0
+HIW.US,D,20080305,000000,17.1436,17.5221,16.7701,17.0567,820854.06537634,0
+HIW.US,D,20080306,000000,16.8331,16.8523,16.0286,16.0763,747424.84293657,0
+HIW.US,D,20080307,000000,15.8651,16.663,15.6989,16.4786,772032.4126491,0
+HIW.US,D,20080310,000000,16.5245,16.6181,16.1739,16.1929,836713.8816132,0
+HIW.US,D,20080311,000000,16.4099,17.7667,16.4099,17.7075,1320818.6821952,0
+HIW.US,D,20080312,000000,17.7075,17.89,16.9287,16.9937,837224.57711459,0
+HIW.US,D,20080313,000000,16.5245,17.7543,16.3468,17.5518,1408338.0772389,0
+HIW.US,D,20080314,000000,17.5461,17.7036,16.4452,17.4705,1649903.32844,0
+HIW.US,D,20080317,000000,17.1838,17.588,16.9498,17.2661,1385852.8240772,0
+HIW.US,D,20080318,000000,17.3816,18.0993,17.0252,18.0993,1727629.5093403,0
+HIW.US,D,20080319,000000,18.2541,18.4299,17.7485,17.783,1323641.1120462,0
+HIW.US,D,20080320,000000,17.9684,18.4939,17.6789,18.2923,2298463.5920488,0
+HIW.US,D,20080324,000000,18.3669,18.9029,18.2311,18.5674,790194.5446709,0
+HIW.US,D,20080325,000000,18.5961,18.8789,18.2541,18.8397,783153.64439763,0
+HIW.US,D,20080326,000000,18.6975,18.8169,18.0524,18.0734,1158591.2329439,0
+HIW.US,D,20080327,000000,18.0429,18.3611,17.7198,17.848,929930.46171753,0
+HIW.US,D,20080328,000000,17.8413,18.0811,17.5221,17.7075,801515.65928986,0
+HIW.US,D,20080331,000000,17.783,18.7681,17.609,18.0993,1264509.2706309,0
+HIW.US,D,20080401,000000,18.3544,19.3625,18.3486,19.3558,1601326.5583917,0
+HIW.US,D,20080402,000000,19.33,19.9081,19.0242,19.3807,1444076.2972645,0
+HIW.US,D,20080403,000000,19.2288,20.0276,19.2288,20.0218,916497.49561945,0
+HIW.US,D,20080404,000000,19.9846,20.0964,19.5145,19.6176,1099272.0667444,0
+HIW.US,D,20080407,000000,19.6883,19.7418,19.3625,19.6119,554689.61652018,0
+HIW.US,D,20080408,000000,19.6119,19.6119,19.0242,19.157,860262.38606464,0
+HIW.US,D,20080409,000000,19.2288,19.2527,18.5436,18.6114,808278.18865459,0
+HIW.US,D,20080410,000000,18.6802,19.2459,18.4662,18.9545,857205.53860652,0
+HIW.US,D,20080411,000000,18.6975,19.0768,18.4405,18.6363,744181.7172013,0
+HIW.US,D,20080414,000000,18.664,18.8923,18.4863,18.7165,944005.98322103,0
+HIW.US,D,20080415,000000,18.9029,19.2527,18.7978,19.2239,1186595.7649463,0
+HIW.US,D,20080416,000000,19.4322,20.1451,19.2527,20.1451,1339556.3931632,0
+HIW.US,D,20080417,000000,20.04,20.2015,19.7963,20.126,617109.58347915,0
+HIW.US,D,20080418,000000,20.3821,20.6926,19.9396,20.0657,693716.00170216,0
+HIW.US,D,20080421,000000,19.8719,20.0018,19.6013,19.8986,452971.2121263,0
+HIW.US,D,20080422,000000,19.8077,20.2598,19.5547,19.8221,656084.65019698,0
+HIW.US,D,20080423,000000,19.9081,20.556,19.7218,20.2951,622938.6284438,0
+HIW.US,D,20080424,000000,20.2704,20.7911,20.084,20.5331,970331.91771487,0
+HIW.US,D,20080425,000000,20.5493,20.9717,20.5331,20.8666,770615.44193418,0
+HIW.US,D,20080428,000000,20.7308,21.0577,20.5493,20.9554,449133.67031564,0
+HIW.US,D,20080429,000000,21.0806,21.1876,20.556,20.9182,521316.50271001,0
+HIW.US,D,20080430,000000,21.006,21.1934,20.404,20.4116,820823.71666827,0
+HIW.US,D,20080501,000000,20.3859,20.4471,20.1031,20.3304,1874167.7230242,0
+HIW.US,D,20080502,000000,20.6802,20.9841,20.4575,20.5952,1406992.2690118,0
+HIW.US,D,20080505,000000,20.404,20.4738,20.1556,20.404,928343.95684025,0
+HIW.US,D,20080506,000000,20.2139,20.5876,20.1556,20.5493,1031013.6362562,0
+HIW.US,D,20080507,000000,20.6248,20.6926,19.7256,19.7695,1078168.2030537,0
+HIW.US,D,20080508,000000,19.6435,20.0065,19.4905,19.6932,968418.902599,0
+HIW.US,D,20080509,000000,19.4571,19.9539,19.4084,19.6999,454138.0676264,0
+HIW.US,D,20080512,000000,19.9597,20.5177,19.8719,20.4862,837760.38878818,0
+HIW.US,D,20080513,000000,20.3964,20.6305,20.2484,20.5952,420421.69946283,0
+HIW.US,D,20080514,000000,20.6477,21.3033,20.6248,21.0242,913659.36816091,0
+HIW.US,D,20080515,000000,20.9219,21.5211,20.8666,21.4504,700598.87939202,0
+HIW.US,D,20080516,000000,21.9388,22.2827,20.943,21.2211,1249800.6122865,0
+HIW.US,D,20080519,000000,21.0749,21.2172,20.8188,21.031,710797.09181222,0
+HIW.US,D,20080520,000000,21.0127,21.0682,20.7175,20.899,767293.82816078,0
+HIW.US,D,20080521,000000,20.9717,21.2612,20.2196,20.317,702314.1046518,0
+HIW.US,D,20080522,000000,20.2704,20.4662,19.9081,20.1193,746607.52083292,0
+HIW.US,D,20080523,000000,20.0065,20.5301,20.0018,20.2369,1002078.7593751,0
+HIW.US,D,20080527,000000,20.3859,20.8188,20.1968,20.7662,688938.69644836,0
+HIW.US,D,20080528,000000,20.7662,20.9506,20.4605,20.7787,685724.87291399,0
+HIW.US,D,20080529,000000,20.6802,21.0127,20.6362,20.9105,1353136.9167729,0
+HIW.US,D,20080530,000000,20.899,21.0577,20.5876,20.9717,1080781.3314696,0
+HIW.US,D,20080602,000000,20.9306,20.9306,20.4538,20.6067,1122326.6198092,0
+HIW.US,D,20080603,000000,20.4997,20.9105,20.1891,20.7787,2079940.3358265,0
+HIW.US,D,20080604,000000,20.7787,21.2612,20.7175,21.2049,1737916.6748702,0
+HIW.US,D,20080605,000000,21.1819,21.7734,21.1293,21.7734,1033776.4151981,0
+HIW.US,D,20080606,000000,21.4934,21.5517,20.2951,20.2951,2066384.928389,0
+HIW.US,D,20080609,000000,20.4184,20.601,19.6435,19.7218,1630397.4812055,0
+HIW.US,D,20080610,000000,19.4962,19.7371,19.3243,19.6722,1566362.7536755,0
+HIW.US,D,20080611,000000,19.6253,19.7763,19.1629,19.2068,893940.03346273,0
+HIW.US,D,20080612,000000,19.33,19.7218,19.0013,19.2068,1421852.6708966,0
+HIW.US,D,20080613,000000,19.3692,19.4246,18.9268,19.1838,1861149.1737674,0
+HIW.US,D,20080616,000000,19.157,19.4628,19.0242,19.3988,1687687.4699927,0
+HIW.US,D,20080617,000000,19.4781,19.4781,18.9478,19.0377,1564059.3913833,0
+HIW.US,D,20080618,000000,18.9316,19.201,18.5091,18.7032,1194053.1750754,0
+HIW.US,D,20080619,000000,18.7032,19.2813,18.6573,19.2584,809438.76511164,0
+HIW.US,D,20080620,000000,19.1523,19.33,18.7404,19.1007,1745099.9001193,0
+HIW.US,D,20080623,000000,19.1523,19.265,18.7681,18.7978,883043.80075681,0
+HIW.US,D,20080624,000000,18.6516,19.2698,18.4346,18.921,1189879.7044615,0
+HIW.US,D,20080625,000000,18.9602,19.4628,18.9096,19.265,1068713.0107278,0
+HIW.US,D,20080626,000000,19.009,19.0663,18.686,18.7901,1285360.9260925,0
+HIW.US,D,20080627,000000,18.9029,18.9029,18.1852,18.4346,2508603.2792924,0
+HIW.US,D,20080630,000000,18.4299,18.6765,18.1565,18.3027,978998.04363089,0
+HIW.US,D,20080701,000000,17.9884,18.4346,17.8546,18.4022,1096894.4024428,0
+HIW.US,D,20080702,000000,18.3611,18.6114,18.1939,18.1939,1381557.9586312,0
+HIW.US,D,20080703,000000,18.4022,18.4614,17.954,17.9712,485754.09588978,0
+HIW.US,D,20080707,000000,18.062,18.2445,17.6147,17.6521,1580546.0654181,0
+HIW.US,D,20080708,000000,17.7141,19.0835,17.5107,18.921,1947468.2250815,0
+HIW.US,D,20080709,000000,18.9029,18.9029,17.2995,17.4074,1325902.6140512,0
+HIW.US,D,20080710,000000,17.4026,18.2923,17.4026,18.1719,1297078.6669308,0
+HIW.US,D,20080711,000000,17.7954,18.6927,17.7543,18.0571,1239710.1901054,0
+HIW.US,D,20080714,000000,18.3965,18.4662,17.5813,17.5966,1263823.8084314,0
+HIW.US,D,20080715,000000,17.4026,18.2684,17.1313,17.5394,1316564.6305289,0
+HIW.US,D,20080716,000000,17.6731,18.9316,17.2497,18.7471,1376490.7708899,0
+HIW.US,D,20080717,000000,18.9096,18.9545,18.1632,18.7337,1325112.5011341,0
+HIW.US,D,20080718,000000,18.6975,18.8111,18.2492,18.7222,1026902.9560729,0
+HIW.US,D,20080721,000000,18.7337,19.114,18.4405,19.114,896638.975467,0
+HIW.US,D,20080722,000000,18.9316,20.361,18.772,20.3477,1160117.0404051,0
+HIW.US,D,20080723,000000,20.2484,20.9506,19.7371,20.6229,1117088.8513985,0
+HIW.US,D,20080724,000000,20.5301,20.6362,19.2288,19.3376,1430959.3763334,0
+HIW.US,D,20080725,000000,19.5612,20.3066,19.394,20.062,1540461.7010947,0
+HIW.US,D,20080728,000000,19.891,19.9807,19.0873,19.3243,1354253.5399287,0
+HIW.US,D,20080729,000000,19.4962,20.8293,19.33,20.7079,1379519.3626543,0
+HIW.US,D,20080730,000000,20.9717,21.2927,20.2139,20.9373,1979235.9968853,0
+HIW.US,D,20080731,000000,20.2015,21.5135,20.1613,21.2612,1107111.4519922,0
+HIW.US,D,20080801,000000,21.0921,21.4867,20.6419,21.3234,1317534.7426801,0
+HIW.US,D,20080804,000000,21.135,21.1437,20.2321,20.5952,1481709.741784,0
+HIW.US,D,20080805,000000,20.8246,21.5517,20.749,21.5211,1616665.2140554,0
+HIW.US,D,20080806,000000,21.2736,21.5068,21.0185,21.3816,802155.07517377,0
+HIW.US,D,20080807,000000,20.9928,21.0921,19.9864,20.2139,1458633.2120686,0
+HIW.US,D,20080808,000000,20.3229,21.0127,20.2664,20.7958,1716823.2762514,0
+HIW.US,D,20080811,000000,20.9048,21.5517,20.7385,21.4801,1336443.0343177,0
+HIW.US,D,20080812,000000,21.2555,21.4667,20.8006,21.0577,1027434.5817178,0
+HIW.US,D,20080813,000000,21.1293,21.4093,20.3754,20.601,1200600.123962,0
+HIW.US,D,20080814,000000,20.0964,21.0873,20.0964,20.9506,742288.58572176,0
+HIW.US,D,20080815,000000,21.3491,21.5268,20.3859,20.5733,878775.09799006,0
+HIW.US,D,20080818,000000,20.7175,20.7624,19.9244,20.0563,1061308.9724647,0
+HIW.US,D,20080819,000000,20.0352,20.0352,19.4389,19.6932,778251.80479001,0
+HIW.US,D,20080820,000000,19.8307,19.9712,19.3042,19.6883,918575.85886897,0
+HIW.US,D,20080821,000000,19.3988,19.783,19.2392,19.5612,807159.47248453,0
+HIW.US,D,20080822,000000,19.8193,20.899,19.7628,20.749,1099219.7413857,0
+HIW.US,D,20080825,000000,20.6067,20.6067,20.0563,20.126,767989.75543214,0
+HIW.US,D,20080826,000000,20.0792,20.6067,20.0151,20.4997,571490.24270733,0
+HIW.US,D,20080827,000000,20.427,20.9928,20.2321,20.8293,614335.29295827,0
+HIW.US,D,20080828,000000,20.9994,21.5001,20.8733,21.5001,750539.24828933,0
+HIW.US,D,20080829,000000,21.3978,21.4619,20.9048,21.1293,750298.55163908,0
+HIW.US,D,20080902,000000,21.5517,21.5517,20.6248,21.1876,825918.11359608,0
+HIW.US,D,20080903,000000,21.4504,22.0993,21.0614,22.0993,1224828.8580772,0
+HIW.US,D,20080904,000000,21.9215,21.9215,21.1226,21.1934,890039.70122157,0
+HIW.US,D,20080905,000000,21.0404,21.1732,20.4116,20.8417,1297442.8514277,0
+HIW.US,D,20080908,000000,21.846,22.0993,21.2736,21.8203,2328841.6023242,0
+HIW.US,D,20080909,000000,20.8666,21.0242,20.317,20.8246,5822239.5284897,0
+HIW.US,D,20080910,000000,20.8246,20.9048,20.2435,20.7557,2037961.7935165,0
+HIW.US,D,20080911,000000,20.3304,20.8493,20.1383,20.8006,1230094.8821817,0
+HIW.US,D,20080912,000000,20.6869,20.9928,20.6362,20.9105,1050092.5085633,0
+HIW.US,D,20080915,000000,19.8642,20.8293,19.5851,19.5899,2118884.0073291,0
+HIW.US,D,20080916,000000,19.1953,20.556,18.5857,20.3477,2774400.4041301,0
+HIW.US,D,20080917,000000,19.5335,20.2015,18.7032,19.0596,2273912.5337237,0
+HIW.US,D,20080918,000000,19.4389,20.5177,18.2111,20.5177,3918224.3743278,0
+HIW.US,D,20080919,000000,21.2411,21.846,18.1565,21.7103,3348004.5913309,0
+HIW.US,D,20080922,000000,21.6711,21.846,19.4734,19.547,1942549.6413591,0
+HIW.US,D,20080923,000000,19.4571,20.4318,19.4571,20.1316,1543807.3845332,0
+HIW.US,D,20080924,000000,20.2771,20.6067,19.9769,20.2836,1030949.7993185,0
+HIW.US,D,20080925,000000,20.4471,21.0185,20.2435,20.9735,1631957.8234034,0
+HIW.US,D,20080926,000000,20.6067,21.4036,20.3821,21.3816,2146210.4026823,0
+HIW.US,D,20080929,000000,21.006,21.006,19.3692,19.502,1256349.6541876,0
+HIW.US,D,20080930,000000,20.3859,20.8666,19.544,20.7118,1699789.2789642,0
+HIW.US,D,20081001,000000,20.5064,20.7175,19.6722,19.9769,1178329.4047712,0
+HIW.US,D,20081002,000000,19.8986,20.2369,18.8169,19.1629,1404097.6301659,0
+HIW.US,D,20081003,000000,19.5259,19.9244,17.8995,18.0228,1087101.1882994,0
+HIW.US,D,20081006,000000,17.6606,17.6606,16.104,17.2249,2018423.5045596,0
+HIW.US,D,20081007,000000,17.311,17.7198,15.7868,15.8842,2663498.8992758,0
+HIW.US,D,20081008,000000,15.5632,16.7748,15.3913,15.9665,2895454.075089,0
+HIW.US,D,20081009,000000,16.2684,16.663,14.0401,14.1021,2432314.9992506,0
+HIW.US,D,20081010,000000,13.5775,15.6626,12.8667,15.547,4757534.6402421,0
+HIW.US,D,20081013,000000,16.0334,16.1097,14.3152,15.9512,2803644.0006277,0
+HIW.US,D,20081014,000000,16.385,17.4752,14.1433,15.2899,2246410.3251652,0
+HIW.US,D,20081015,000000,14.1069,14.9353,12.3812,13.2508,3092282.1910668,0
+HIW.US,D,20081016,000000,13.245,14.2541,12.3601,14.1336,4325354.3861612,0
+HIW.US,D,20081017,000000,13.7839,14.8886,13.3281,14.1336,2787150.0010429,0
+HIW.US,D,20081020,000000,14.2446,14.4585,13.4037,14.3774,1170548.6239252,0
+HIW.US,D,20081021,000000,14.2216,14.5111,13.5622,13.6206,1253105.4819452,0
+HIW.US,D,20081022,000000,13.4094,13.4094,11.9789,12.5837,2191116.0255607,0
+HIW.US,D,20081023,000000,12.6478,12.8981,11.2641,12.5475,2831011.2097608,0
+HIW.US,D,20081024,000000,11.7706,12.622,11.1896,11.8957,1841480.0714136,0
+HIW.US,D,20081027,000000,12.0276,12.2779,10.5208,10.5867,2446271.2189362,0
+HIW.US,D,20081028,000000,10.7806,13.0367,10.3755,12.7921,2446543.3108016,0
+HIW.US,D,20081029,000000,12.3869,13.1743,11.5346,12.1681,3040255.0868625,0
+HIW.US,D,20081030,000000,12.666,13.3338,12.3458,13.1552,1729540.4314417,0
+HIW.US,D,20081031,000000,13.4915,14.4585,13.2555,14.4585,2744830.2973939,0
+HIW.US,D,20081103,000000,14.4156,14.4156,13.5891,13.8107,2111071.8312679,0
+HIW.US,D,20081104,000000,14.1021,14.578,13.6912,14.5588,1702152.2921652,0
+HIW.US,D,20081105,000000,14.4156,14.4156,12.9086,13.0176,2115910.880445,0
+HIW.US,D,20081106,000000,12.9153,13.1457,12.622,12.6354,1835428.1204208,0
+HIW.US,D,20081107,000000,12.7567,14.0401,12.5408,13.9455,1733119.4859803,0
+HIW.US,D,20081110,000000,13.9799,14.0448,12.6162,12.7681,2299491.2620947,0
+HIW.US,D,20081111,000000,12.6803,13.3386,12.1223,12.8389,1566857.7515693,0
+HIW.US,D,20081112,000000,12.4901,12.5226,11.6731,11.7601,1785970.1913311,0
+HIW.US,D,20081113,000000,11.8117,13.7725,11.1121,13.6243,2867278.962417,0
+HIW.US,D,20081114,000000,12.8227,13.201,11.4237,11.4237,1972131.2596743,0
+HIW.US,D,20081117,000000,11.3358,12.1223,11.3358,11.3674,2067300.6221671,0
+HIW.US,D,20081118,000000,11.3989,12.1967,11.1237,12.0477,2790628.5908926,0
+HIW.US,D,20081119,000000,11.9396,11.9713,9.78588,10.0563,3053752.9364054,0
+HIW.US,D,20081120,000000,9.95599,10.7758,8.9236,9.08259,2998491.0785233,0
+HIW.US,D,20081121,000000,9.22784,10.2981,8.53333,10.1414,4499553.8774944,0
+HIW.US,D,20081124,000000,10.3554,12.7405,10.0076,12.4996,3884173.1238682,0
+HIW.US,D,20081125,000000,12.8829,12.8829,11.331,12.6803,3600097.7047122,0
+HIW.US,D,20081126,000000,12.7519,13.8939,12.235,13.5891,2754736.5343122,0
+HIW.US,D,20081128,000000,13.6033,13.9522,13.073,13.909,1494014.5731476,0
+HIW.US,D,20081201,000000,13.631,13.631,10.2006,10.3812,3244812.7048346,0
+HIW.US,D,20081202,000000,10.8457,12.1576,10.6325,12.0276,4094826.6461347,0
+HIW.US,D,20081203,000000,11.6434,12.5867,11.0673,12.4481,3182662.7367268,0
+HIW.US,D,20081204,000000,12.1633,13.2402,11.6731,11.9225,3071683.7903416,0
+HIW.US,D,20081205,000000,11.7706,13.5451,11.0912,13.4227,3176031.020759,0
+HIW.US,D,20081208,000000,13.8174,14.8943,13.3101,14.8322,3197105.5822488,0
+HIW.US,D,20081209,000000,14.448,15.2441,13.5891,13.7466,2717128.2059649,0
+HIW.US,D,20081210,000000,14.0095,15.0472,13.8288,14.8609,2211108.4986316,0
+HIW.US,D,20081211,000000,14.4643,14.7978,12.1872,12.322,3654632.2401078,0
+HIW.US,D,20081212,000000,12.0878,14.1376,11.7601,13.9703,3601306.4204993,0
+HIW.US,D,20081215,000000,13.8651,13.9636,12.5284,13.0615,2253866.688787,0
+HIW.US,D,20081216,000000,13.5259,15.397,13.2288,15.397,3928737.5854077,0
+HIW.US,D,20081217,000000,14.6917,16.2475,14.341,15.6004,2571984.9863452,0
+HIW.US,D,20081218,000000,15.5431,15.6626,13.5259,13.6712,3458349.3543682,0
+HIW.US,D,20081219,000000,13.6359,15.1417,13.6359,15.029,3508617.2800113,0
+HIW.US,D,20081222,000000,14.8886,15.3596,13.9282,14.837,2895302.3315486,0
+HIW.US,D,20081223,000000,14.8322,15.373,13.9148,14.2656,2320871.4036796,0
+HIW.US,D,20081224,000000,14.622,14.6993,14.1786,14.5675,494533.2445807,0
+HIW.US,D,20081226,000000,14.6334,14.9784,14.2713,14.9698,752919.00560522,0
+HIW.US,D,20081229,000000,14.9995,14.9995,13.8174,13.9522,1494078.4100852,0
+HIW.US,D,20081230,000000,14.063,14.9641,14.0563,14.7806,1307792.8073882,0
+HIW.US,D,20081231,000000,14.8418,16.1137,14.6706,15.9397,2640972.8323342,0
+HIW.US,D,20090102,000000,15.9818,16.0009,15.0854,15.18,1850342.9406786,0
+HIW.US,D,20090105,000000,15.18,15.18,14.2216,14.365,2813102.3324754,0
+HIW.US,D,20090106,000000,14.405,14.9995,14.0095,14.9125,3463750.3778982,0
+HIW.US,D,20090107,000000,14.7051,15.3596,14.3277,14.4156,3021391.7950334,0
+HIW.US,D,20090108,000000,14.3467,14.4777,13.6033,13.8585,2552722.9752824,0
+HIW.US,D,20090109,000000,13.8288,13.8748,12.9488,13.073,2760545.6956405,0
+HIW.US,D,20090112,000000,13.0424,13.0548,11.9885,12.1872,2692767.6119456,0
+HIW.US,D,20090113,000000,12.1747,12.7405,12.0821,12.579,3309870.9163818,0
+HIW.US,D,20090114,000000,12.1223,12.6478,12.04,12.2436,3103863.8859723,0
+HIW.US,D,20090115,000000,11.7552,13.2937,11.5977,13.0119,3479835.1931777,0
+HIW.US,D,20090116,000000,13.4486,14.0324,12.8513,13.8709,2974810.7141678,0
+HIW.US,D,20090120,000000,13.6091,13.7018,12.2618,12.4901,4898377.7618799,0
+HIW.US,D,20090121,000000,12.7405,13.9387,12.3601,13.6712,4264498.9474289,0
+HIW.US,D,20090122,000000,13.4419,14.0448,12.8342,13.1867,3820564.3247585,0
+HIW.US,D,20090123,000000,13.5259,14.0505,12.5837,13.7171,3210570.9900692,0
+HIW.US,D,20090126,000000,13.6483,14.1069,13.2994,13.6912,2054607.5366418,0
+HIW.US,D,20090127,000000,13.7018,14.1738,13.5622,14.0267,1569151.6952969,0
+HIW.US,D,20090128,000000,14.448,15.373,14.2751,15.2441,2868068.0288268,0
+HIW.US,D,20090129,000000,14.9536,15.0797,13.888,13.998,2336914.358672,0
+HIW.US,D,20090130,000000,14.1336,14.4835,12.8275,13.1457,3382650.2578659,0
+HIW.US,D,20090202,000000,13.0233,13.9522,12.7405,13.8814,2245009.0520579,0
+HIW.US,D,20090203,000000,13.8814,13.8814,13.3061,13.5671,2166629.8506805,0
+HIW.US,D,20090204,000000,13.5671,13.7725,13.0682,13.0825,2116857.9694384,0
+HIW.US,D,20090205,000000,12.8275,13.1045,12.2618,12.5732,3582536.2678089,0
+HIW.US,D,20090206,000000,12.5675,13.9703,12.4786,13.6654,2987352.0561529,0
+HIW.US,D,20090209,000000,13.5775,14.0401,13.3061,13.9387,1644972.1866315,0
+HIW.US,D,20090210,000000,13.7018,13.9215,12.4481,12.4901,3312220.3249896,0
+HIW.US,D,20090211,000000,12.4901,12.9861,12.0276,12.6908,2702001.9912577,0
+HIW.US,D,20090212,000000,12.3544,13.073,11.8585,12.8704,3218830.0246943,0
+HIW.US,D,20090213,000000,12.8513,13.0309,12.2655,12.322,2821280.7860477,0
+HIW.US,D,20090217,000000,11.2593,11.9396,11.1561,11.481,3425905.5389293,0
+HIW.US,D,20090218,000000,11.7495,11.8117,10.9116,11.5862,2825589.2560872,0
+HIW.US,D,20090219,000000,11.891,11.891,10.8457,10.9976,2443276.1154013,0
+HIW.US,D,20090220,000000,10.7806,11.848,10.5332,11.7448,4076423.8174626,0
+HIW.US,D,20090223,000000,11.8957,11.9885,10.8943,10.9383,3795020.1311244,0
+HIW.US,D,20090224,000000,11.1714,12.0984,10.8943,12.0105,3457485.9859488,0
+HIW.US,D,20090225,000000,11.8384,12.256,11.1629,11.6569,2894077.9181539,0
+HIW.US,D,20090226,000000,11.9302,12.2025,11.1237,11.2202,3522687.5689789,0
+HIW.US,D,20090227,000000,11.0148,11.418,10.8695,11.0023,2873819.6322606,0
+HIW.US,D,20090302,000000,10.7997,10.9268,9.94361,10.0888,3558968.9262284,0
+HIW.US,D,20090303,000000,10.4204,10.6727,9.9722,10.3812,4560092.2245527,0
+HIW.US,D,20090304,000000,10.6603,11.0912,10.3506,10.7863,3025942.0082302,0
+HIW.US,D,20090305,000000,10.344,10.6603,9.70465,9.85087,3704934.7004875,0
+HIW.US,D,20090306,000000,9.99126,10.0429,9.04637,9.73999,4390243.0635459,0
+HIW.US,D,20090309,000000,9.52884,9.89105,9.38933,9.65019,2024792.5472265,0
+HIW.US,D,20090310,000000,10.0306,11.2068,9.85087,11.1561,4400223.6024737,0
+HIW.US,D,20090311,000000,11.2899,11.7333,10.8571,11.3358,3574328.5120355,0
+HIW.US,D,20090312,000000,11.2728,12.322,11.0807,12.2226,2998002.3596726,0
+HIW.US,D,20090313,000000,12.1404,12.2972,11.4762,11.9665,2151695.1467863,0
+HIW.US,D,20090316,000000,12.1404,12.191,10.8284,10.8638,3753627.6328324,0
+HIW.US,D,20090317,000000,11.0148,12.0754,10.7806,12.0276,3049716.5582315,0
+HIW.US,D,20090318,000000,11.9139,12.7748,11.4762,12.7223,3542657.0188918,0
+HIW.US,D,20090319,000000,12.9086,12.9316,11.8633,11.8957,2719115.5230901,0
+HIW.US,D,20090320,000000,11.9932,12.0649,10.9689,10.9976,3252552.6719008,0
+HIW.US,D,20090323,000000,11.5241,13.0615,11.3921,12.9861,4527352.2475834,0
+HIW.US,D,20090324,000000,12.7042,13.1399,11.8155,11.8633,3857428.5865044,0
+HIW.US,D,20090325,000000,11.9932,12.4424,11.0224,12.0219,3474656.0291687,0
+HIW.US,D,20090326,000000,12.1967,12.2732,11.3358,12.2226,5109489.654289,0
+HIW.US,D,20090327,000000,11.8776,12.0477,11.5049,11.5394,2227244.5927626,0
+HIW.US,D,20090330,000000,11.1839,11.3874,11.0023,11.2641,3478111.5958605,0
+HIW.US,D,20090331,000000,11.5394,12.6545,11.4056,12.4786,4772705.8547579,0
+HIW.US,D,20090401,000000,12.0754,12.3401,11.6626,11.848,3822360.1310707,0
+HIW.US,D,20090402,000000,12.2914,12.921,11.9139,12.7109,5023890.5999113,0
+HIW.US,D,20090403,000000,12.666,13.909,12.3162,13.909,4684881.9261262,0
+HIW.US,D,20090406,000000,13.6148,13.6359,12.579,13.1552,3516712.0130097,0
+HIW.US,D,20090407,000000,12.7681,12.9488,11.8776,11.8957,2703998.7269475,0
+HIW.US,D,20090408,000000,12.0008,12.2732,11.7601,12.0878,2811426.8744882,0
+HIW.US,D,20090409,000000,12.622,13.9742,12.4901,13.9455,3477338.2270582,0
+HIW.US,D,20090413,000000,13.7658,14.7729,13.245,14.4902,3432434.6971942,0
+HIW.US,D,20090414,000000,14.2589,14.2589,12.9794,13.0013,4220227.5078983,0
+HIW.US,D,20090415,000000,12.943,14.1786,12.8045,14.1336,3596720.6260587,0
+HIW.US,D,20090416,000000,14.1194,15.3683,13.5891,14.9182,3589587.633154,0
+HIW.US,D,20090417,000000,14.7098,15.2899,14.2541,14.622,3157476.4485466,0
+HIW.US,D,20090420,000000,14.2484,14.2484,12.7968,12.8627,3461993.2923515,0
+HIW.US,D,20090421,000000,12.7223,14.4405,12.3917,14.3583,4916968.9618435,0
+HIW.US,D,20090422,000000,13.7725,14.3583,13.376,13.6597,4722224.4416511,0
+HIW.US,D,20090423,000000,13.6654,14.2302,13.181,14.1433,3156682.1496008,0
+HIW.US,D,20090424,000000,14.2302,15.6349,13.998,15.2221,3598141.7828023,0
+HIW.US,D,20090427,000000,14.9182,15.0233,13.6359,14.0095,2981935.3350151,0
+HIW.US,D,20090428,000000,13.7782,14.8418,13.6359,14.3717,2032683.2113259,0
+HIW.US,D,20090429,000000,14.4968,15.0797,14.3993,14.9698,3170324.4171337,0
+HIW.US,D,20090430,000000,15.0185,15.0931,13.9742,13.9742,2906417.284254,0
+HIW.US,D,20090501,000000,13.8337,13.8404,13.0548,13.201,2355028.3513638,0
+HIW.US,D,20090504,000000,13.2145,14.0267,12.9727,13.9387,4190786.1215447,0
+HIW.US,D,20090505,000000,13.6148,13.9856,13.3224,13.6912,2842912.0893547,0
+HIW.US,D,20090506,000000,13.8814,14.1547,13.376,13.9387,2521689.8515154,0
+HIW.US,D,20090507,000000,14.1433,14.1891,12.7109,12.9269,3148925.4384198,0
+HIW.US,D,20090508,000000,13.0615,13.7992,13.0119,13.7658,4039090.7205024,0
+HIW.US,D,20090511,000000,13.4323,13.4801,13.0491,13.093,2861509.5683613,0
+HIW.US,D,20090512,000000,13.2211,13.3338,12.4949,12.9153,2181447.3457711,0
+HIW.US,D,20090513,000000,12.7166,12.7166,11.8041,11.8776,3247829.7850201,0
+HIW.US,D,20090514,000000,11.7266,12.8667,11.5269,12.6908,4818870.4257677,0
+HIW.US,D,20090515,000000,12.6478,12.7844,12.3372,12.5178,4086075.7531374,0
+HIW.US,D,20090518,000000,12.8227,13.9043,12.7042,13.8107,2992766.6842762,0
+HIW.US,D,20090519,000000,13.5192,14.0505,13.2612,13.631,2670538.7530419,0
+HIW.US,D,20090520,000000,13.2555,13.9703,13.1686,13.2746,2826061.230823,0
+HIW.US,D,20090521,000000,13.0309,13.4486,12.7921,13.1552,1505472.7802064,0
+HIW.US,D,20090522,000000,13.2268,13.3616,12.7042,12.7299,1324484.5968292,0
+HIW.US,D,20090526,000000,12.6411,13.6654,12.3917,13.5824,2631967.6380935,0
+HIW.US,D,20090527,000000,12.9086,12.9909,12.4786,12.6162,14133069.979565,0
+HIW.US,D,20090528,000000,12.6603,12.8829,12.4367,12.857,4435956.5899635,0
+HIW.US,D,20090529,000000,12.9727,13.2078,12.5408,13.1743,4128219.6435813,0
+HIW.US,D,20090601,000000,13.3979,14.1279,13.1323,13.7515,3367000.7895711,0
+HIW.US,D,20090602,000000,13.5775,14.0095,13.4419,13.7725,2543390.2242959,0
+HIW.US,D,20090603,000000,13.6912,13.7515,13.3979,13.7515,1709238.1922471,0
+HIW.US,D,20090604,000000,13.5957,14.2216,13.5957,14.0324,1995766.6242212,0
+HIW.US,D,20090605,000000,14.2446,14.2951,13.5622,13.74,2251416.8154903,0
+HIW.US,D,20090608,000000,13.7581,13.8651,13.3864,13.6483,1269712.5043049,0
+HIW.US,D,20090609,000000,13.7171,13.805,13.376,13.5451,1318339.5066977,0
+HIW.US,D,20090610,000000,13.7075,13.7725,12.6803,13.0825,2452100.2639007,0
+HIW.US,D,20090611,000000,13.0367,13.3693,12.6908,12.7348,1508383.11666,0
+HIW.US,D,20090612,000000,12.7624,13.2211,12.6975,13.2078,1425824.1656257,0
+HIW.US,D,20090615,000000,13.0309,13.0309,12.4175,12.5475,2465375.2074154,0
+HIW.US,D,20090616,000000,12.6162,12.8227,12.1327,12.3401,1281763.0344249,0
+HIW.US,D,20090617,000000,12.2972,12.5226,12.0008,12.0524,2078232.436117,0
+HIW.US,D,20090618,000000,12.148,12.3869,11.9396,12.256,1191802.1381419,0
+HIW.US,D,20090619,000000,12.3544,12.6162,12.2159,12.5924,2485708.8418253,0
+HIW.US,D,20090622,000000,12.4481,12.5178,11.9091,11.9455,2253565.2947206,0
+HIW.US,D,20090623,000000,12.0105,12.4844,11.9024,12.2618,2037020.9835662,0
+HIW.US,D,20090624,000000,12.3544,12.6162,12.2847,12.4481,1622473.3288766,0
+HIW.US,D,20090625,000000,12.3668,12.7042,12.2388,12.6975,1714958.4004656,0
+HIW.US,D,20090626,000000,12.6908,13.1867,12.579,13.118,3473653.4752951,0
+HIW.US,D,20090629,000000,13.1045,13.118,12.7109,12.9373,1345724.5064526,0
+HIW.US,D,20090630,000000,13.0233,13.118,12.9049,13.0309,1141577.1192931,0
+HIW.US,D,20090701,000000,13.0176,13.3864,13.0176,13.1237,906807.8856863,0
+HIW.US,D,20090702,000000,12.9593,12.9593,12.1805,12.3812,1979594.9488462,0
+HIW.US,D,20090706,000000,12.3162,12.5867,12.0162,12.579,2136593.0017442,0
+HIW.US,D,20090707,000000,12.4548,12.5054,11.891,11.9177,1762412.2683151,0
+HIW.US,D,20090708,000000,12.191,12.191,11.6377,11.9396,3735574.3375568,0
+HIW.US,D,20090709,000000,12.0572,12.1747,11.696,11.7333,1447991.2806061,0
+HIW.US,D,20090710,000000,11.6683,11.8155,11.2728,11.7208,1399265.906539,0
+HIW.US,D,20090713,000000,11.9091,12.3401,11.6377,12.2972,2299888.9348212,0
+HIW.US,D,20090714,000000,12.2655,12.4107,11.9349,12.3306,1471292.8093644,0
+HIW.US,D,20090715,000000,12.4996,12.9316,12.3917,12.8275,1689625.6012808,0
+HIW.US,D,20090716,000000,12.5867,13.1045,12.4901,13.0491,1526912.5727003,0
+HIW.US,D,20090717,000000,13.0797,13.0978,12.6354,12.7405,1699301.6066207,0
+HIW.US,D,20090720,000000,12.9269,13.2402,12.8456,13.2145,1579695.2550848,0
+HIW.US,D,20090721,000000,13.1323,13.2612,12.7223,13.0367,1108374.5861524,0
+HIW.US,D,20090722,000000,12.9593,13.2555,12.8704,13.1457,1931127.0155441,0
+HIW.US,D,20090723,000000,13.0797,13.7897,13.073,13.6597,2548792.2943332,0
+HIW.US,D,20090724,000000,13.5671,13.7466,13.3797,13.6912,974374.57493182,0
+HIW.US,D,20090727,000000,13.652,14.1279,13.6148,14.0324,2224330.0702804,0
+HIW.US,D,20090728,000000,13.934,14.1336,13.7725,14.063,1189213.079391,0
+HIW.US,D,20090729,000000,13.9703,14.2446,13.74,14.0028,1556028.4953226,0
+HIW.US,D,20090730,000000,14.149,15.0797,14.063,14.7978,2603638.6888667,0
+HIW.US,D,20090731,000000,14.7425,15.0386,14.6993,14.9182,1487081.4631133,0
+HIW.US,D,20090803,000000,15.1417,15.5365,15.0472,15.4542,1752254.8696747,0
+HIW.US,D,20090804,000000,15.2441,16.5513,15.2154,16.2416,3497111.9801294,0
+HIW.US,D,20090805,000000,16.2158,17.0682,16.1739,17.0204,2825206.2344611,0
+HIW.US,D,20090806,000000,17.2125,17.76,16.5894,16.9984,3052763.9871251,0
+HIW.US,D,20090807,000000,17.3816,18.1508,16.9812,17.8546,2116104.4842724,0
+HIW.US,D,20090810,000000,17.6262,17.7543,16.923,17.051,1665334.0767351,0
+HIW.US,D,20090811,000000,16.9287,17.0032,16.4556,16.8074,1676055.5427428,0
+HIW.US,D,20090812,000000,16.8837,17.6903,16.7949,17.4705,2292516.2917735,0
+HIW.US,D,20090813,000000,17.5518,17.7954,16.8294,17.1159,1233069.055573,0
+HIW.US,D,20090814,000000,17.0844,17.2001,16.7662,17.1781,1802463.1444088,0
+HIW.US,D,20090817,000000,16.5302,16.923,16.1929,16.2225,3096855.4274214,0
+HIW.US,D,20090818,000000,16.3047,16.4624,16.2053,16.2416,2041726.0798248,0
+HIW.US,D,20090819,000000,16.0142,16.2053,15.826,16.0142,1598773.0808847,0
+HIW.US,D,20090820,000000,15.9559,16.645,15.9559,16.5961,2401343.6194069,0
+HIW.US,D,20090821,000000,16.8923,17.5221,16.7748,17.1017,1883655.3570726,0
+HIW.US,D,20090824,000000,16.7022,17.0252,16.5961,16.8331,2325507.4304648,0
+HIW.US,D,20090825,000000,16.9746,17.2412,16.8294,16.9984,2149322.7150207,0
+HIW.US,D,20090826,000000,16.923,17.0157,16.64,16.8923,2023710.4588077,0
+HIW.US,D,20090827,000000,16.9689,16.9689,16.3047,16.8331,2080036.6144866,0
+HIW.US,D,20090828,000000,17.0567,17.1552,16.5761,16.8923,2046452.1062272,0
+HIW.US,D,20090831,000000,16.663,17.2001,16.6181,17.1084,3542721.9023368,0
+HIW.US,D,20090901,000000,16.8876,17.2001,16.2158,16.2598,2865261.2965836,0
+HIW.US,D,20090902,000000,16.1672,16.2598,15.933,15.9952,2008250.4083116,0
+HIW.US,D,20090903,000000,16.1327,16.4681,15.9263,16.3964,1900957.2601966,0
+HIW.US,D,20090904,000000,16.3276,16.5302,16.0286,16.5217,898328.03804743,0
+HIW.US,D,20090908,000000,16.6057,17.3749,16.6057,17.3692,2002856.7103318,0
+HIW.US,D,20090909,000000,17.2995,17.7371,17.1379,17.6339,1642028.3619482,0
+HIW.US,D,20090910,000000,17.5928,17.8727,17.3444,17.8546,1019543.9176183,0
+HIW.US,D,20090911,000000,17.8546,17.9884,17.4752,17.5928,1238981.8211116,0
+HIW.US,D,20090914,000000,17.3482,18.2311,17.2631,18.1852,838372.59548553,0
+HIW.US,D,20090915,000000,18.2273,18.6802,17.9406,18.4242,1219554.4619152,0
+HIW.US,D,20090916,000000,18.6191,19.1695,18.5006,19.1007,1843040.4136115,0
+HIW.US,D,20090917,000000,19.0835,19.8575,18.6802,19.0835,1105914.247784,0
+HIW.US,D,20090918,000000,19.1351,19.3243,18.664,19.0242,1689343.0443435,0
+HIW.US,D,20090921,000000,18.6249,18.9946,18.5216,18.5857,1366835.6956935,0
+HIW.US,D,20090922,000000,18.7289,19.2239,18.7289,19.1303,1101711.4749693,0
+HIW.US,D,20090923,000000,19.2527,19.2527,18.1183,18.1632,1569767.0415157,0
+HIW.US,D,20090924,000000,18.2875,18.4346,17.1915,17.311,3207395.8873003,0
+HIW.US,D,20090925,000000,17.2995,17.5698,17.0883,17.4236,1138147.7152806,0
+HIW.US,D,20090928,000000,17.609,18.5627,17.5107,18.5091,1505407.8967615,0
+HIW.US,D,20090929,000000,18.5674,18.7528,18.2111,18.2751,2251169.8397971,0
+HIW.US,D,20090930,000000,18.3669,18.5293,17.8088,18.3181,2474561.4473974,0
+HIW.US,D,20091001,000000,18.3181,18.3181,17.4925,17.5461,2101577.9181765,0
+HIW.US,D,20091002,000000,17.1972,17.9463,17.1733,17.311,1853268.9747397,0
+HIW.US,D,20091005,000000,17.5164,17.8594,17.353,17.5394,2114617.3975768,0
+HIW.US,D,20091006,000000,17.7485,17.9712,17.1313,17.4752,1437863.1841666,0
+HIW.US,D,20091007,000000,17.353,17.6339,17.2249,17.5394,1377677.5100264,0
+HIW.US,D,20091008,000000,17.7791,18.1223,17.6731,17.9359,1467660.38296,0
+HIW.US,D,20091009,000000,17.8298,18.169,17.609,18.1565,895122.58657045,0
+HIW.US,D,20091012,000000,18.2618,18.2875,17.954,18.0993,713962.77601653,0
+HIW.US,D,20091013,000000,18.0571,18.0687,17.5966,17.7954,867862.12116934,0
+HIW.US,D,20091014,000000,18.1337,18.556,17.9989,18.4462,1257808.4851895,0
+HIW.US,D,20091015,000000,18.1805,18.3027,17.8298,17.9712,1859481.0413305,0
+HIW.US,D,20091016,000000,17.7371,17.8203,17.2049,17.395,1229967.2083063,0
+HIW.US,D,20091019,000000,17.4514,17.7791,17.2708,17.7438,895213.63269468,0
+HIW.US,D,20091020,000000,17.7371,17.7438,17.1552,17.2374,1018305.8996304,0
+HIW.US,D,20091021,000000,16.7835,17.4351,16.7835,16.9565,2336025.8740805,0
+HIW.US,D,20091022,000000,16.9879,17.2775,16.6181,17.2374,2221680.3141132,0
+HIW.US,D,20091023,000000,17.3482,17.395,16.8074,17.051,1364795.0067022,0
+HIW.US,D,20091026,000000,17.1084,17.4236,16.9984,17.0682,2145847.2646925,0
+HIW.US,D,20091027,000000,17.1159,17.2249,16.6249,16.7022,1614295.9218112,0
+HIW.US,D,20091028,000000,16.5446,16.8227,15.826,15.8651,2008283.8965412,0
+HIW.US,D,20091029,000000,16.0085,16.3525,15.8078,16.2684,2639274.3511893,0
+HIW.US,D,20091030,000000,16.0763,16.3047,15.6119,16.0334,3353300.9641434,0
+HIW.US,D,20091102,000000,16.2225,16.2416,15.4934,16.0142,1982412.1461613,0
+HIW.US,D,20091103,000000,15.7629,16.663,15.7314,16.6249,2161648.4765276,0
+HIW.US,D,20091104,000000,16.8876,17.0081,16.4213,16.4786,2313406.6680004,0
+HIW.US,D,20091105,000000,16.6765,17.0682,16.4911,17.0032,2017464.9039873,0
+HIW.US,D,20091106,000000,16.7348,16.9879,16.4853,16.5894,2263425.4853234,0
+HIW.US,D,20091109,000000,16.8294,17.5813,16.7701,17.5461,2251245.1883137,0
+HIW.US,D,20091110,000000,17.395,17.395,16.9746,17.1838,1586660.8068415,0
+HIW.US,D,20091111,000000,17.4408,17.6454,17.2374,17.5461,2057393.3387416,0
+HIW.US,D,20091112,000000,17.1838,17.3387,16.8523,16.9105,1747481.7504496,0
+HIW.US,D,20091113,000000,17.0081,17.2326,16.8589,17.2125,1746952.2178191,0
+HIW.US,D,20091116,000000,17.395,17.9989,17.3387,17.8203,2180897.9295042,0
+HIW.US,D,20091117,000000,17.5813,17.9186,17.3749,17.4275,1721386.0475342,0
+HIW.US,D,20091118,000000,17.4752,18.0811,17.3567,17.9922,1660041.8899513,0
+HIW.US,D,20091119,000000,17.7485,17.7667,17.4351,17.5813,1490735.8661683,0
+HIW.US,D,20091120,000000,17.4819,17.6454,17.4026,17.5164,1213901.230156,0
+HIW.US,D,20091123,000000,17.7438,18.169,17.7438,17.9463,1929949.6949723,0
+HIW.US,D,20091124,000000,17.8957,17.9922,17.5518,17.7075,1393638.8374592,0
+HIW.US,D,20091125,000000,17.8413,17.9989,17.6731,17.7438,1009467.1000305,0
+HIW.US,D,20091127,000000,17.1676,17.5698,17.0318,17.2182,747950.18953842,0
+HIW.US,D,20091130,000000,17.1915,17.9235,17.0157,17.8298,2248591.2461179,0
+HIW.US,D,20091201,000000,18.0038,18.3067,17.8594,18.2273,2056205.5530979,0
+HIW.US,D,20091202,000000,18.1337,18.5904,18.0571,18.3726,2145154.4769426,0
+HIW.US,D,20091203,000000,18.4547,18.8789,18.2311,18.3067,1825216.3034073,0
+HIW.US,D,20091204,000000,18.6927,19.2239,18.6927,19.1351,2254709.1270629,0
+HIW.US,D,20091207,000000,18.9602,19.1303,18.5904,18.8503,1868529.1423654,0
+HIW.US,D,20091208,000000,18.7528,19.1896,18.556,18.9478,2068813.8715421,0
+HIW.US,D,20091209,000000,18.9602,19.114,18.7978,18.8503,1378698.9010291,0
+HIW.US,D,20091210,000000,19.031,19.0691,18.7528,18.9096,1210943.8008795,0
+HIW.US,D,20091211,000000,19.0768,19.1838,18.8609,19.1629,1316738.3507199,0
+HIW.US,D,20091214,000000,18.8503,19.502,18.5293,19.502,2540833.6072674,0
+HIW.US,D,20091215,000000,19.3425,19.4523,19.0835,19.2392,1581055.7144122,0
+HIW.US,D,20091216,000000,19.394,19.6549,19.0242,19.1629,3113433.1475803,0
+HIW.US,D,20091217,000000,18.8169,19.1523,18.686,18.8609,2113549.9602583,0
+HIW.US,D,20091218,000000,19.031,19.1771,18.7289,19.1418,2130777.5613728,0
+HIW.US,D,20091221,000000,19.2527,19.6482,19.2288,19.6013,987474.75174825,0
+HIW.US,D,20091222,000000,19.6358,19.8135,19.4734,19.8135,1071625.4401957,0
+HIW.US,D,20091223,000000,19.8642,20.126,19.802,19.9081,943524.58992053,0
+HIW.US,D,20091224,000000,20.0457,20.1146,19.9187,20.1146,339904.48392692,0
+HIW.US,D,20091228,000000,20.0964,20.5301,20.062,20.2951,1250774.9104665,0
+HIW.US,D,20091229,000000,20.4116,20.4116,19.6176,19.6932,825218.00029602,0
+HIW.US,D,20091230,000000,19.6071,19.6816,19.3243,19.6358,1056542.1322827,0
+HIW.US,D,20091231,000000,19.6816,19.8374,19.3425,19.4246,1444414.3190821,0
+HIW.US,D,20100104,000000,19.5612,19.7963,18.7118,18.857,2256702.7232312,0
+HIW.US,D,20100105,000000,18.7289,18.8217,18.2053,18.3486,3028793.7402821,0
+HIW.US,D,20100106,000000,18.3916,18.641,18.1508,18.2751,2196886.4661236,0
+HIW.US,D,20100107,000000,18.4127,18.6573,17.9989,18.6114,2420716.5602301,0
+HIW.US,D,20100108,000000,18.5006,18.5961,18.2875,18.4863,1484623.2177592,0
+HIW.US,D,20100111,000000,18.6249,18.6468,18.4242,18.5857,1293711.0068416,0
+HIW.US,D,20100112,000000,18.408,18.577,18.1852,18.3181,2132371.3918003,0
+HIW.US,D,20100113,000000,18.3669,18.5493,18.0811,18.5054,1746230.1278684,0
+HIW.US,D,20100114,000000,18.3916,18.556,18.2053,18.4299,985808.71232568,0
+HIW.US,D,20100115,000000,18.3965,18.4939,18.2684,18.3372,1677072.7477168,0
+HIW.US,D,20100119,000000,18.3783,18.772,18.3124,18.7337,1498186.9972542,0
+HIW.US,D,20100120,000000,18.4939,18.8035,18.3257,18.7289,1483311.944269,0
+HIW.US,D,20100121,000000,18.7978,18.8609,18.3124,18.3611,2398053.4008489,0
+HIW.US,D,20100122,000000,18.3916,18.5904,18.0228,18.0352,2050759.5297594,0
+HIW.US,D,20100125,000000,18.2445,18.2618,17.7791,18.0524,1103673.6759224,0
+HIW.US,D,20100126,000000,17.9292,18.0734,17.588,17.609,1824978.7462786,0
+HIW.US,D,20100127,000000,17.4877,17.8365,17.3482,17.8021,1712349.4580783,0
+HIW.US,D,20100128,000000,17.8795,17.9129,17.395,17.609,1448023.7223285,0
+HIW.US,D,20100129,000000,17.6454,17.8135,17.4514,17.5966,2144280.6434516,0
+HIW.US,D,20100201,000000,17.6606,17.8594,17.5966,17.8546,1127921.2471666,0
+HIW.US,D,20100202,000000,17.848,18.0038,17.5268,17.8957,2285698.2975284,0
+HIW.US,D,20100203,000000,17.7543,17.7791,17.3692,17.5813,1067661.2710169,0
+HIW.US,D,20100204,000000,17.4132,17.4819,16.8704,16.923,1969233.4813067,0
+HIW.US,D,20100205,000000,16.9498,17.2814,16.6707,17.2049,1270014.9448785,0
+HIW.US,D,20100208,000000,17.1781,17.2938,16.5828,16.6249,1258118.2513134,0
+HIW.US,D,20100209,000000,16.8837,16.9746,16.2932,16.3802,2484379.7777131,0
+HIW.US,D,20100210,000000,16.2225,16.2808,15.7811,16.0371,2268969.8803363,0
+HIW.US,D,20100211,000000,16.5149,16.5149,15.9263,16.2225,2322946.6274076,0
+HIW.US,D,20100212,000000,15.9818,16.4681,15.933,16.4499,1337663.2616837,0
+HIW.US,D,20100216,000000,16.6707,16.8628,16.5608,16.7882,1322157.164872,0
+HIW.US,D,20100217,000000,16.7835,16.9879,16.7443,16.923,1072354.8556966,0
+HIW.US,D,20100218,000000,16.9498,17.4705,16.8398,17.395,1051590.0603307,0
+HIW.US,D,20100219,000000,17.4026,17.4925,17.2326,17.3387,814587.58041255,0
+HIW.US,D,20100222,000000,17.4351,17.5631,17.2631,17.4705,668463.78356985,0
+HIW.US,D,20100223,000000,17.1159,17.3263,17.0252,17.1017,2220456.9472258,0
+HIW.US,D,20100224,000000,17.1084,17.1313,16.9449,17.051,1506879.2858495,0
+HIW.US,D,20100225,000000,16.7882,16.9689,16.6889,16.9689,1721265.6992092,0
+HIW.US,D,20100226,000000,16.9937,17.1676,16.8771,16.923,1102350.8908532,0
+HIW.US,D,20100301,000000,17.0682,17.2326,16.9345,17.1781,1020422.9836454,0
+HIW.US,D,20100302,000000,17.2814,17.2814,17.051,17.1313,938753.56370979,0
+HIW.US,D,20100303,000000,17.1838,17.2374,17.0032,17.0634,574187.09169727,0
+HIW.US,D,20100304,000000,17.072,17.1972,16.9746,17.1733,906753.46731321,0
+HIW.US,D,20100305,000000,17.2775,17.5049,17.1781,17.4752,883546.12420081,0
+HIW.US,D,20100308,000000,17.4456,17.8088,17.353,17.7438,1323440.1826685,0
+HIW.US,D,20100309,000000,17.6673,18.0859,17.5813,17.7141,1340619.644453,0
+HIW.US,D,20100310,000000,17.7075,17.9463,17.6262,17.9463,2425798.3990719,0
+HIW.US,D,20100311,000000,17.8088,18.2541,17.7543,18.2311,1503874.7637501,0
+HIW.US,D,20100312,000000,18.3372,18.3486,18.0811,18.2273,1008174.6636694,0
+HIW.US,D,20100315,000000,18.2111,18.2618,17.9406,18.127,759342.46664527,0
+HIW.US,D,20100316,000000,18.2111,18.4939,18.0524,18.4462,1059664.9096929,0
+HIW.US,D,20100317,000000,18.4911,18.6316,18.3611,18.556,1584653.6060799,0
+HIW.US,D,20100318,000000,18.556,18.8035,18.4462,18.4939,1105663.086062,0
+HIW.US,D,20100319,000000,18.5493,18.556,18.2492,18.3611,1666943.6047702,0
+HIW.US,D,20100322,000000,18.2445,18.6688,18.2445,18.6114,776728.09034324,0
+HIW.US,D,20100323,000000,18.6468,18.664,18.3916,18.577,1061410.4836607,0
+HIW.US,D,20100324,000000,18.4863,18.8169,18.4547,18.686,1580628.7394848,0
+HIW.US,D,20100325,000000,18.857,19.0013,18.7289,18.7471,1440525.4984198,0
+HIW.US,D,20100326,000000,18.8274,18.9268,18.577,18.7337,1274112.0204686,0
+HIW.US,D,20100329,000000,18.8169,18.9421,18.6249,18.9421,1179567.4227592,0
+HIW.US,D,20100330,000000,18.9726,19.0184,18.686,18.7222,1119551.2827812,0
+HIW.US,D,20100331,000000,18.6038,18.8169,18.4662,18.4863,1400465.2037614,0
+HIW.US,D,20100401,000000,18.5674,18.5904,18.2111,18.4185,1063297.3360972,0
+HIW.US,D,20100405,000000,18.4939,18.7614,18.3544,18.6765,840079.44868794,0
+HIW.US,D,20100406,000000,18.5436,19.0663,18.4796,18.9096,1369590.1025781,0
+HIW.US,D,20100407,000000,18.7614,18.9268,18.2618,18.3916,1722152.0907864,0
+HIW.US,D,20100408,000000,18.3124,18.3916,18.1337,18.2445,1121068.7181848,0
+HIW.US,D,20100409,000000,18.2368,18.6516,18.1719,18.5493,1153537.649796,0
+HIW.US,D,20100412,000000,18.9832,19.2068,18.6975,18.7777,2033513.0915156,0
+HIW.US,D,20100413,000000,18.7777,19.2584,18.5961,19.1896,1370466.0290835,0
+HIW.US,D,20100414,000000,19.3376,19.3558,19.0242,19.1896,1491659.9320038,0
+HIW.US,D,20100415,000000,19.1523,19.2392,18.5817,18.6468,1936006.8785011,0
+HIW.US,D,20100416,000000,18.5817,18.6927,18.062,18.0936,1627110.4021688,0
+HIW.US,D,20100419,000000,18.1337,18.3916,17.8995,18.2196,1607236.1844088,0
+HIW.US,D,20100420,000000,18.2751,18.4863,18.0487,18.4547,2111365.899784,0
+HIW.US,D,20100421,000000,18.4729,18.9889,18.4185,18.9268,1400137.6470158,0
+HIW.US,D,20100422,000000,18.6927,19.3759,18.5817,19.3425,1329312.1344273,0
+HIW.US,D,20100423,000000,19.4189,19.7304,19.2288,19.3692,1816659.0142375,0
+HIW.US,D,20100426,000000,19.3625,19.5718,19.3176,19.394,1165377.8319736,0
+HIW.US,D,20100427,000000,19.2861,19.4389,18.8609,18.9029,1409156.4458497,0
+HIW.US,D,20100428,000000,19.1007,19.2527,18.8982,18.9545,1369822.4271709,0
+HIW.US,D,20100429,000000,19.2392,19.6013,19.0873,19.4734,2289321.3053682,0
+HIW.US,D,20100430,000000,19.4628,19.5899,18.5857,18.6249,1549696.0804067,0
+HIW.US,D,20100503,000000,18.7289,19.2335,18.641,19.1475,2478817.592078,0
+HIW.US,D,20100504,000000,18.834,18.9726,18.5674,18.7577,2144764.1297664,0
+HIW.US,D,20100505,000000,18.5904,18.9946,18.4462,18.5961,2003501.3587514,0
+HIW.US,D,20100506,000000,18.5141,18.6191,16.923,18.0352,3311579.8625984,0
+HIW.US,D,20100507,000000,18.0304,18.4796,17.353,17.4514,2733864.9952144,0
+HIW.US,D,20100510,000000,18.2368,18.7614,18.1136,18.7528,2223500.1900905,0
+HIW.US,D,20100511,000000,18.5141,19.2698,18.4346,18.9478,1867259.7291622,0
+HIW.US,D,20100512,000000,18.9726,19.5335,18.8923,19.4246,1802871.282207,0
+HIW.US,D,20100513,000000,19.3042,19.4962,18.6249,18.7222,2203300.508599,0
+HIW.US,D,20100514,000000,18.5141,18.5627,18.0304,18.1939,1429327.8716475,0
+HIW.US,D,20100517,000000,18.3067,18.6516,17.6387,18.3486,1593109.3840537,0
+HIW.US,D,20100518,000000,18.3965,18.4662,17.5928,17.7543,1622944.2571052,0
+HIW.US,D,20100519,000000,17.6606,18.0228,17.2249,17.6606,1732519.8373689,0
+HIW.US,D,20100520,000000,17.1256,17.4752,16.7251,16.7348,2679000.8100587,0
+HIW.US,D,20100521,000000,16.4968,17.2775,16.3802,17.2182,3592034.366929,0
+HIW.US,D,20100524,000000,17.1915,17.3061,16.8007,16.8294,1253585.8287385,0
+HIW.US,D,20100525,000000,16.3343,16.9812,16.0581,16.9105,2059808.6773014,0
+HIW.US,D,20100526,000000,17.0567,17.3444,16.6889,16.7443,2125261.4220535,0
+HIW.US,D,20100527,000000,17.1915,17.4992,16.8398,17.4236,2337344.4731209,0
+HIW.US,D,20100528,000000,17.3625,17.6454,17.0883,17.16,1539400.5428193,0
+HIW.US,D,20100601,000000,17.0443,17.2661,16.7662,16.8074,1991231.0621249,0
+HIW.US,D,20100602,000000,16.8981,16.9984,16.5149,16.8981,1999890.9089978,0
+HIW.US,D,20100603,000000,16.9879,17.0395,16.645,16.9345,1286697.3157549,0
+HIW.US,D,20100604,000000,16.5446,16.663,16.2225,16.3095,3119688.1209652,0
+HIW.US,D,20100607,000000,16.3401,16.8294,16.2932,16.4556,2888430.9654377,0
+HIW.US,D,20100608,000000,16.5513,17.0157,16.2522,16.9746,2627644.5169537,0
+HIW.US,D,20100609,000000,17.1159,17.6569,17.1017,17.311,2848133.1136506,0
+HIW.US,D,20100610,000000,17.6569,17.7485,17.3625,17.7265,2146652.0287101,0
+HIW.US,D,20100611,000000,17.4628,17.9129,17.3692,17.9062,1073768.6868901,0
+HIW.US,D,20100614,000000,18.0859,18.2368,17.7265,17.8546,1772025.4832245,0
+HIW.US,D,20100615,000000,17.9062,18.5627,17.9062,18.4863,1705608.9053643,0
+HIW.US,D,20100616,000000,18.3783,18.5961,18.3027,18.4022,1676463.6805411,0
+HIW.US,D,20100617,000000,18.3965,18.5904,18.1996,18.5006,972500.28058143,0
+HIW.US,D,20100618,000000,18.5493,18.6038,18.1394,18.2111,1347857.2880753,0
+HIW.US,D,20100621,000000,18.4939,18.6468,17.8795,17.8995,1591244.5082679,0
+HIW.US,D,20100622,000000,17.9922,18.1337,17.1733,17.2182,2057807.7555829,0
+HIW.US,D,20100623,000000,17.2182,17.4581,16.9937,17.2182,1481826.9505877,0
+HIW.US,D,20100624,000000,17.1256,17.1552,16.7348,16.7748,1941210.1121751,0
+HIW.US,D,20100625,000000,16.8628,17.1313,16.6249,16.9984,2197650.4163613,0
+HIW.US,D,20100628,000000,16.9984,17.1676,16.6936,16.8331,2232933.4057658,0
+HIW.US,D,20100629,000000,16.5245,16.6477,16.2475,16.3964,2273316.0246341,0
+HIW.US,D,20100630,000000,16.3773,16.6173,16.1164,16.1739,2101268.1520527,0
+HIW.US,D,20100701,000000,16.276,16.276,15.6443,16.0219,2449742.4832355,0
+HIW.US,D,20100702,000000,16.1672,16.2158,15.8384,15.8737,2462407.3130672,0
+HIW.US,D,20100706,000000,16.0763,16.276,15.2899,15.4609,1924882.507231,0
+HIW.US,D,20100707,000000,15.5365,16.2981,15.4782,16.2932,1772701.5268595,0
+HIW.US,D,20100708,000000,16.4681,16.6525,16.1394,16.4911,1859590.9245839,0
+HIW.US,D,20100709,000000,16.5741,16.645,16.3401,16.6334,1464451.7919614,0
+HIW.US,D,20100712,000000,16.4911,16.6525,16.3095,16.558,1478969.9859999,0
+HIW.US,D,20100713,000000,16.8007,17.1256,16.7348,17.0567,1529249.423222,0
+HIW.US,D,20100714,000000,16.9287,17.0032,16.6936,16.8398,1544384.0099865,0
+HIW.US,D,20100715,000000,16.8074,16.8523,16.4738,16.663,2302411.0171129,0
+HIW.US,D,20100716,000000,16.4556,16.4911,16.2101,16.4738,3891022.5133285,0
+HIW.US,D,20100719,000000,16.5082,16.8007,16.2349,16.6889,1876096.4357476,0
+HIW.US,D,20100720,000000,16.3095,16.9689,16.1833,16.9287,1803030.3512977,0
+HIW.US,D,20100721,000000,17.0395,17.0682,16.5379,16.6181,2219773.5780405,0
+HIW.US,D,20100722,000000,16.8523,17.4456,16.7395,17.2775,1688264.0954461,0
+HIW.US,D,20100723,000000,17.2554,17.395,16.9449,17.3263,2051248.2486101,0
+HIW.US,D,20100726,000000,17.3567,17.8021,17.2661,17.7791,1475605.4654324,0
+HIW.US,D,20100727,000000,17.8727,18.0859,17.588,17.7954,1631403.1746007,0
+HIW.US,D,20100728,000000,17.7954,18.0734,17.6731,17.76,1206243.9371566,0
+HIW.US,D,20100729,000000,18.0571,18.7854,18.0571,18.3965,4703072.3138417,0
+HIW.US,D,20100730,000000,18.1223,18.6191,18.0859,18.2368,2688854.7216184,0
+HIW.US,D,20100802,000000,18.5674,18.9889,18.536,18.8982,1849231.5500587,0
+HIW.US,D,20100803,000000,18.7901,18.9143,18.5817,18.6927,2394288.0680332,0
+HIW.US,D,20100804,000000,18.7165,18.9802,18.6316,18.8923,2246287.8838258,0
+HIW.US,D,20100805,000000,18.7289,18.9096,18.5493,18.5674,1376062.7494553,0
+HIW.US,D,20100806,000000,18.3324,18.536,18.1719,18.4662,1688180.3748722,0
+HIW.US,D,20100809,000000,18.6363,18.9096,18.6114,18.8503,1618901.5998883,0
+HIW.US,D,20100810,000000,18.556,18.7777,18.3181,18.5857,1668441.1565376,0
+HIW.US,D,20100811,000000,18.2149,18.4242,17.9235,18.062,1557431.8614442,0
+HIW.US,D,20100812,000000,17.4628,17.8088,17.3625,17.6454,1628491.7916399,0
+HIW.US,D,20100813,000000,17.5394,17.7265,17.5221,17.5756,1252364.5548653,0
+HIW.US,D,20100816,000000,17.4581,17.6846,17.2775,17.5461,1150380.3376489,0
+HIW.US,D,20100817,000000,17.7543,18.0487,17.588,17.8727,1803380.9312013,0
+HIW.US,D,20100818,000000,17.8795,18.2053,17.7371,18.1719,1927611.7979433,0
+HIW.US,D,20100819,000000,18.0859,18.1442,17.6147,17.7907,2247204.624111,0
+HIW.US,D,20100820,000000,17.7332,17.7332,17.4514,17.609,1490248.1938248,0
+HIW.US,D,20100823,000000,17.6846,17.825,17.4752,17.5698,1007477.6898908,0
+HIW.US,D,20100824,000000,17.3263,17.76,17.2182,17.5555,1383697.0192968,0
+HIW.US,D,20100825,000000,17.4581,17.9884,17.353,17.9062,987460.10064779,0
+HIW.US,D,20100826,000000,18.0304,18.1059,17.7724,17.8413,1544797.3803207,0
+HIW.US,D,20100827,000000,17.976,18.3124,17.7075,18.2618,2170896.460433,0
+HIW.US,D,20100830,000000,18.127,18.3372,18.0993,18.1719,1558473.1360833,0
+HIW.US,D,20100831,000000,18.1116,18.3344,17.9961,18.2196,1874498.4192915,0
+HIW.US,D,20100901,000000,18.3783,18.8503,18.2684,18.7681,2600632.0737531,0
+HIW.US,D,20100902,000000,18.772,18.9889,18.6114,18.9545,1748938.4884372,0
+HIW.US,D,20100903,000000,19.2068,19.3176,19.0137,19.0481,1930236.4379383,0
+HIW.US,D,20100907,000000,18.9268,18.9802,18.556,18.6316,1599195.8697834,0
+HIW.US,D,20100908,000000,18.5293,18.7032,18.4405,18.5713,1644380.9100776,0
+HIW.US,D,20100909,000000,18.8035,18.8111,18.0352,18.127,2722091.7894958,0
+HIW.US,D,20100910,000000,18.1565,18.6802,18.0352,18.6802,1789961.5696965,0
+HIW.US,D,20100913,000000,18.9316,18.9478,18.6927,18.8789,1612709.416934,0
+HIW.US,D,20100914,000000,18.834,19.0691,18.7854,18.8111,999193.53909369,0
+HIW.US,D,20100915,000000,18.8111,19.0538,18.7032,18.9373,1203757.436109,0
+HIW.US,D,20100916,000000,18.9029,19.0137,18.7978,18.857,1159900.4134197,0
+HIW.US,D,20100917,000000,18.9478,19.0242,18.686,18.7978,931828.82573295,0
+HIW.US,D,20100920,000000,18.8274,19.3692,18.7978,19.265,1442312.9326747,0
+HIW.US,D,20100921,000000,19.2335,19.3376,18.9316,18.9545,1691930.0100801,0
+HIW.US,D,20100922,000000,18.8847,19.0768,18.5091,18.5713,1476863.3670568,0
+HIW.US,D,20100923,000000,18.3726,18.536,18.1059,18.1183,1812617.4035277,0
+HIW.US,D,20100924,000000,18.3669,18.8609,18.3669,18.7978,1806880.4511944,0
+HIW.US,D,20100927,000000,18.834,18.834,18.4462,18.5216,819262.32796319,0
+HIW.US,D,20100928,000000,18.6249,18.834,18.3439,18.8035,1788532.0408954,0
+HIW.US,D,20100929,000000,18.664,18.8035,18.4911,18.686,1202560.2319007,0
+HIW.US,D,20100930,000000,18.8503,19.1007,18.6516,18.9143,2412413.5723039,0
+HIW.US,D,20101001,000000,19.0481,19.1007,18.4796,18.6975,1773467.5701116,0
+HIW.US,D,20101004,000000,18.6802,18.9143,18.5436,18.9143,1455597.294754,0
+HIW.US,D,20101005,000000,19.1351,19.4189,18.9096,19.3988,1892397.8780124,0
+HIW.US,D,20101006,000000,19.3329,19.5259,19.265,19.5259,2230475.1604118,0
+HIW.US,D,20101007,000000,19.6435,19.7218,19.4695,19.5899,1659731.0773202,0
+HIW.US,D,20101008,000000,19.6013,19.7304,19.5145,19.6435,1243289.2446438,0
+HIW.US,D,20101011,000000,19.6013,19.6645,19.4905,19.544,672652.9517913,0
+HIW.US,D,20101012,000000,19.4848,19.6625,19.3625,19.6071,1087133.6300218,0
+HIW.US,D,20101013,000000,19.6759,20.084,19.5794,19.8518,961469.04844995,0
+HIW.US,D,20101014,000000,19.8518,19.8986,19.631,19.7628,741766.37864145,0
+HIW.US,D,20101015,000000,19.9015,20.0964,19.6883,19.7628,920904.3373333,0
+HIW.US,D,20101018,000000,19.7467,20.0964,19.7256,20.0563,840003.05366416,0
+HIW.US,D,20101019,000000,19.8776,20.1316,19.6013,19.8221,1533103.7091474,0
+HIW.US,D,20101020,000000,19.8451,20.4738,19.8451,20.1613,1681267.1484741,0
+HIW.US,D,20101021,000000,20.2139,20.5733,20.1891,20.3859,1506743.2399169,0
+HIW.US,D,20101022,000000,20.3859,20.4929,20.2598,20.4471,870776.64365168,0
+HIW.US,D,20101025,000000,20.6105,20.6105,20.427,20.4795,887707.03672854,0
+HIW.US,D,20101026,000000,20.3123,20.3821,20.0792,20.1316,1188902.2667601,0
+HIW.US,D,20101027,000000,20.0515,20.1316,19.6253,19.8957,1714423.6352991,0
+HIW.US,D,20101028,000000,20.0276,20.2435,19.6176,19.891,2017643.8567142,0
+HIW.US,D,20101029,000000,19.8451,19.8451,19.2774,19.2957,2288882.8188619,0
+HIW.US,D,20101101,000000,19.4523,19.544,19.1695,19.2584,1510573.4561772,0
+HIW.US,D,20101102,000000,19.4905,19.6253,19.2392,19.2975,1222059.8000922,0
+HIW.US,D,20101103,000000,19.3873,19.4734,19.2335,19.3376,911346.5873042,0
+HIW.US,D,20101104,000000,19.5547,19.802,19.4781,19.7467,1063644.7764793,0
+HIW.US,D,20101105,000000,19.7467,20.0276,19.631,19.7562,1221553.2906194,0
+HIW.US,D,20101108,000000,19.7467,19.8451,19.3873,19.5259,1258667.6675802,0
+HIW.US,D,20101109,000000,19.4446,19.4781,18.7165,18.9373,2262569.4424541,0
+HIW.US,D,20101110,000000,18.7901,18.8723,18.5904,18.7901,1266335.4256513,0
+HIW.US,D,20101111,000000,18.6802,18.857,18.6363,18.686,887525.99098726,0
+HIW.US,D,20101112,000000,18.5216,18.7614,18.5216,18.6114,814258.9771596,0
+HIW.US,D,20101115,000000,18.6765,18.8169,18.5293,18.5904,915735.63839607,0
+HIW.US,D,20101116,000000,18.3611,18.408,17.76,17.9684,1849777.8268041,0
+HIW.US,D,20101117,000000,17.9884,18.1059,17.7485,17.848,1247780.8534388,0
+HIW.US,D,20101118,000000,18.0687,18.1394,17.7791,17.8546,977342.46928007,0
+HIW.US,D,20101119,000000,17.825,17.8413,17.5107,17.7907,1388845.8345978,0
+HIW.US,D,20101122,000000,17.7141,17.8833,17.6521,17.8651,1213624.9522617,0
+HIW.US,D,20101123,000000,17.6606,17.7265,17.4752,17.6731,1303033.2927564,0
+HIW.US,D,20101124,000000,17.8413,18.2111,17.8413,18.1939,1025131.2194257,0
+HIW.US,D,20101126,000000,18.0038,18.2445,18.0038,18.1996,293638.40172096,0
+HIW.US,D,20101129,000000,18.0687,18.0936,17.7438,18.0228,1197715.9501877,0
+HIW.US,D,20101130,000000,17.7801,17.8747,17.6195,17.7734,1856926.5173163,0
+HIW.US,D,20101201,000000,18.0487,18.127,17.7198,17.8957,1394119.1842524,0
+HIW.US,D,20101202,000000,17.9684,18.0811,17.8795,18.0487,1545703.6555343,0
+HIW.US,D,20101203,000000,18.0429,18.0571,17.7438,18.0228,787520.71883883,0
+HIW.US,D,20101206,000000,17.9607,18.1059,17.7036,18.0487,731601.65445085,0
+HIW.US,D,20101207,000000,18.2445,18.3027,18.0113,18.0352,1359463.0526458,0
+HIW.US,D,20101208,000000,18.0811,18.1183,17.4074,17.5327,1479749.6338454,0
+HIW.US,D,20101209,000000,17.609,17.7036,17.33,17.4074,982008.84477332,0
+HIW.US,D,20101210,000000,17.4351,17.6339,17.4026,17.5394,634656.36928206,0
+HIW.US,D,20101213,000000,17.609,17.6147,17.2661,17.2661,1370252.5416198,0
+HIW.US,D,20101214,000000,17.2995,17.4925,17.1198,17.2125,1298985.4030036,0
+HIW.US,D,20101215,000000,17.3444,17.4236,17.1379,17.3874,2310679.4703024,0
+HIW.US,D,20101216,000000,17.395,17.6262,17.3874,17.6205,1559818.9443104,0
+HIW.US,D,20101217,000000,17.5461,17.7371,17.4992,17.6846,1620661.8249567,0
+HIW.US,D,20101220,000000,17.7371,18.0734,17.7036,17.9884,2136877.6516958,0
+HIW.US,D,20101221,000000,17.6205,18.1719,17.5555,18.1508,2121580.8563191,0
+HIW.US,D,20101222,000000,18.1719,18.6316,18.1565,18.3324,1328510.5099314,0
+HIW.US,D,20101223,000000,18.3372,18.4462,18.298,18.3027,524587.884139,0
+HIW.US,D,20101227,000000,18.3124,18.577,18.2618,18.5493,443001.13827024,0
+HIW.US,D,20101228,000000,18.6191,18.7777,18.4242,18.6975,925380.2485207,0
+HIW.US,D,20101229,000000,18.7728,18.8675,18.64,18.7978,733694.66880081,0
+HIW.US,D,20101230,000000,18.7586,18.8236,18.6688,18.7728,601650.57949031,0
+HIW.US,D,20101231,000000,18.7567,18.8293,18.5388,18.5589,576830.56882127,0
+HIW.US,D,20110103,000000,18.6975,18.9268,18.6516,18.8446,949647.70340135,0
+HIW.US,D,20110104,000000,18.8982,18.9478,18.2875,18.4242,987815.91308729,0
+HIW.US,D,20110105,000000,18.4127,18.6516,18.2875,18.6316,839737.24084172,0
+HIW.US,D,20110106,000000,18.641,18.7978,18.5857,18.6316,923926.65005465,0
+HIW.US,D,20110107,000000,18.6688,18.8647,18.3067,18.5091,825320.55799916,0
+HIW.US,D,20110110,000000,18.4729,18.7854,18.2053,18.7032,1007149.0866379,0
+HIW.US,D,20110111,000000,18.772,18.8169,18.4547,18.6573,661021.02454137,0
+HIW.US,D,20110112,000000,18.8217,18.8723,18.5493,18.686,694280.06906947,0
+HIW.US,D,20110113,000000,18.6765,18.7471,18.5436,18.6765,524480.09389998,0
+HIW.US,D,20110114,000000,18.6765,18.7901,18.5713,18.7289,515788.85181175,0
+HIW.US,D,20110118,000000,18.7118,18.9802,18.6249,18.9802,1032778.0473532,0
+HIW.US,D,20110119,000000,18.9726,18.9726,18.6468,18.7901,964266.36212867,0
+HIW.US,D,20110120,000000,18.7032,18.9946,18.686,18.8217,828893.33349456,0
+HIW.US,D,20110121,000000,18.8609,18.8609,18.641,18.7404,757901.42626532,0
+HIW.US,D,20110124,000000,18.7118,18.8274,18.5436,18.7577,782001.43999797,0
+HIW.US,D,20110125,000000,18.664,19.1074,18.5493,19.1074,1098941.370477,0
+HIW.US,D,20110126,000000,19.157,19.1896,18.9316,19.0242,709363.37698249,0
+HIW.US,D,20110127,000000,19.0538,19.2698,18.9946,19.2068,978161.88439809,0
+HIW.US,D,20110128,000000,19.2115,19.2115,18.7471,18.9029,1206660.4470124,0
+HIW.US,D,20110131,000000,19.0061,19.2115,18.9373,19.0883,893568.52341561,0
+HIW.US,D,20110201,000000,19.2115,19.3329,18.8982,19.2755,1044305.3238856,0
+HIW.US,D,20110202,000000,19.2239,19.4055,19.1007,19.1303,690120.20304892,0
+HIW.US,D,20110203,000000,19.1475,19.1953,18.9478,19.1771,751828.5451289,0
+HIW.US,D,20110204,000000,19.1303,19.1303,18.8923,19.031,741673.23950288,0
+HIW.US,D,20110207,000000,18.9726,19.2239,18.8446,19.0835,1089101.0635108,0
+HIW.US,D,20110208,000000,19.1188,19.3042,19.0873,19.3042,845140.35738615,0
+HIW.US,D,20110209,000000,19.2527,19.3376,19.1303,19.265,800416.82675613,0
+HIW.US,D,20110210,000000,19.1007,19.5202,18.9602,19.5202,1473746.8686896,0
+HIW.US,D,20110211,000000,19.4962,19.8221,19.4055,19.802,1364423.4966552,0
+HIW.US,D,20110214,000000,19.8374,19.9244,19.5259,19.6759,1294342.0506681,0
+HIW.US,D,20110215,000000,19.6999,19.8307,19.5547,19.7467,2008931.6844825,0
+HIW.US,D,20110216,000000,19.802,19.8833,19.4628,19.547,1774200.1251341,0
+HIW.US,D,20110218,000000,19.6759,19.9081,19.6625,19.802,1009316.4029973,0
+HIW.US,D,20110222,000000,19.6816,19.9597,19.631,19.7132,1219709.3449771,0
+HIW.US,D,20110223,000000,19.7467,19.7695,19.4523,19.5851,1401246.9446212,0
+HIW.US,D,20110224,000000,19.544,19.631,19.0137,19.2584,1552118.7445169,0
+HIW.US,D,20110225,000000,19.2698,19.4848,19.265,19.4628,1568209.8388394,0
+HIW.US,D,20110228,000000,19.5832,19.8269,19.5068,19.7638,1268267.2778962,0
+HIW.US,D,20110301,000000,19.8451,19.8451,19.3425,19.3759,1388639.6726843,0
+HIW.US,D,20110302,000000,19.3329,19.3625,19.0184,19.3118,1247584.11009,0
+HIW.US,D,20110303,000000,19.4848,19.8518,19.4389,19.825,1837695.901469,0
+HIW.US,D,20110304,000000,19.8077,19.8575,19.6932,19.8221,2124580.1458825,0
+HIW.US,D,20110307,000000,19.8776,19.9081,19.6549,19.7695,1254053.6174457,0
+HIW.US,D,20110308,000000,19.7371,20.4184,19.7371,20.2369,1927528.0773693,0
+HIW.US,D,20110309,000000,20.2531,20.3706,20.04,20.0964,1885970.2309437,0
+HIW.US,D,20110310,000000,19.9244,20.04,19.6119,19.6625,1883652.2175511,0
+HIW.US,D,20110311,000000,19.6482,19.9769,19.5259,19.9472,1483862.407043,0
+HIW.US,D,20110314,000000,19.8077,19.932,19.631,19.9015,1200330.1251108,0
+HIW.US,D,20110315,000000,19.4905,19.9597,19.4055,19.8307,1157575.074477,0
+HIW.US,D,20110316,000000,19.7628,19.7628,19.201,19.3988,2514697.0905723,0
+HIW.US,D,20110317,000000,19.63,19.6625,19.2068,19.351,1041907.7759478,0
+HIW.US,D,20110318,000000,19.5145,19.6482,19.394,19.4734,1402457.7534227,0
+HIW.US,D,20110321,000000,19.6549,19.7628,19.5202,19.7132,1046069.7349826,0
+HIW.US,D,20110322,000000,19.7505,19.9081,19.5851,19.6119,863557.83715865,0
+HIW.US,D,20110323,000000,19.6176,19.6625,19.265,19.3558,977519.32899265,0
+HIW.US,D,20110324,000000,19.4734,19.5851,19.2584,19.5259,1350307.1613718,0
+HIW.US,D,20110325,000000,19.631,19.8957,19.4962,19.7371,704027.23689725,0
+HIW.US,D,20110328,000000,19.7695,19.8776,19.6435,19.7132,815888.38883106,0
+HIW.US,D,20110329,000000,19.7132,19.9712,19.4189,19.8833,1559988.4784727,0
+HIW.US,D,20110330,000000,19.932,20.2903,19.8221,20.1613,916526.79782035,0
+HIW.US,D,20110331,000000,20.1566,20.47,20.1269,20.3916,980884.89606738,0
+HIW.US,D,20110401,000000,20.4929,20.5952,20.3754,20.4184,1440005.3843539,0
+HIW.US,D,20110404,000000,20.4413,20.6477,20.3304,20.5436,1150780.1033898,0
+HIW.US,D,20110405,000000,20.5426,20.663,20.4346,20.4642,740929.17290147,0
+HIW.US,D,20110406,000000,20.5301,20.556,20.4184,20.4413,1081194.7018037,0
+HIW.US,D,20110407,000000,20.4738,20.5331,19.8307,19.8986,1825091.7690534,0
+HIW.US,D,20110408,000000,20.0151,20.062,19.6816,19.7562,1531101.7409217,0
+HIW.US,D,20110411,000000,19.7418,20.0018,19.6071,19.6549,2117303.781495,0
+HIW.US,D,20110412,000000,19.6062,19.8135,19.5641,19.5832,1600388.8879629,0
+HIW.US,D,20110413,000000,19.7218,19.7505,19.5259,19.5851,1188349.7109716,0
+HIW.US,D,20110414,000000,19.5794,20.1968,19.394,20.0218,1491379.4680809,0
+HIW.US,D,20110415,000000,20.04,20.3229,19.9807,20.3123,1156033.5694082,0
+HIW.US,D,20110418,000000,20.0964,20.126,19.7695,19.9187,1001551.3197589,0
+HIW.US,D,20110419,000000,19.9769,20.1738,19.9712,20.1671,826138.92661,0
+HIW.US,D,20110420,000000,20.3964,20.5952,20.3229,20.5646,1044037.4180489,0
+HIW.US,D,20110421,000000,20.7308,20.7739,20.4413,20.6926,912249.72299621,0
+HIW.US,D,20110425,000000,20.7385,20.7557,20.601,20.7079,882056.94449081,0
+HIW.US,D,20110426,000000,20.7911,21.0682,20.6754,20.9306,1218204.4676595,0
+HIW.US,D,20110427,000000,20.9841,21.3176,20.9601,21.288,1165062.8333139,0
+HIW.US,D,20110428,000000,21.3127,21.5574,21.2927,21.5001,1045886.596227,0
+HIW.US,D,20110429,000000,21.5574,21.8517,21.3194,21.4971,1275884.803623,0
+HIW.US,D,20110502,000000,21.6539,21.8087,21.288,21.5068,1207990.5576317,0
+HIW.US,D,20110503,000000,21.309,21.5765,20.7806,21.2116,1874468.0705834,0
+HIW.US,D,20110504,000000,21.2116,21.309,20.8742,21.2268,1460319.1351275,0
+HIW.US,D,20110505,000000,21.1666,21.2268,20.8255,20.9975,1401490.7807931,0
+HIW.US,D,20110506,000000,21.2555,21.2688,20.7318,20.814,598995.59078738,0
+HIW.US,D,20110509,000000,20.7557,20.879,20.5225,20.7662,700807.13431984,0
+HIW.US,D,20110510,000000,20.8637,21.1934,20.7977,21.1437,615131.68491842,0
+HIW.US,D,20110511,000000,21.1495,21.2555,20.8637,20.8703,1091665.0060894,0
+HIW.US,D,20110512,000000,20.856,20.9678,20.6802,20.8637,863149.69936041,0
+HIW.US,D,20110513,000000,20.7806,20.9201,20.5044,20.5618,834446.10056501,0
+HIW.US,D,20110516,000000,20.4558,20.7977,20.3889,20.7261,1084060.0384488,0
+HIW.US,D,20110517,000000,20.6468,20.7977,20.6095,20.7806,1005188.9786992,0
+HIW.US,D,20110518,000000,20.7977,20.9267,20.5426,20.9267,804912.62157985,0
+HIW.US,D,20110519,000000,21.0911,21.1552,20.7567,20.9392,1000892.0202387,0
+HIW.US,D,20110520,000000,20.8092,20.9765,20.4987,20.5217,1083625.7379711,0
+HIW.US,D,20110523,000000,20.2444,20.4508,20.1824,20.2856,1158411.2337098,0
+HIW.US,D,20110524,000000,20.3497,20.4223,20.2541,20.3381,1205229.8717041,0
+HIW.US,D,20110525,000000,20.3381,20.5321,20.0553,20.4709,989604.39384933,0
+HIW.US,D,20110526,000000,20.4825,20.7634,20.318,20.6419,956011.51353242,0
+HIW.US,D,20110527,000000,20.7318,20.9583,20.6754,20.9267,1100045.4355467,0
+HIW.US,D,20110531,000000,21.0979,21.288,20.9851,21.267,1819119.3526058,0
+HIW.US,D,20110601,000000,21.2315,21.2621,20.6296,20.7318,1835939.8624293,0
+HIW.US,D,20110602,000000,20.7041,20.8703,20.3677,20.4825,1950664.2579938,0
+HIW.US,D,20110603,000000,20.2378,20.5217,20.1613,20.3889,1087477.9308823,0
+HIW.US,D,20110606,000000,20.363,20.4346,20.0199,20.0256,1017305.4387711,0
+HIW.US,D,20110607,000000,20.1489,20.4585,20.0047,20.2492,848259.99527477,0
+HIW.US,D,20110608,000000,20.2492,20.3324,20.1309,20.1375,1193997.710195,0
+HIW.US,D,20110609,000000,20.2082,20.2082,19.8546,19.9512,1385220.7337436,0
+HIW.US,D,20110610,000000,19.8603,19.91,19.2469,19.3348,1254640.7079709,0
+HIW.US,D,20110613,000000,19.3348,19.4409,19.0424,19.0471,2107461.3815142,0
+HIW.US,D,20110614,000000,19.2239,19.3253,19.1188,19.2298,1539916.4708565,0
+HIW.US,D,20110615,000000,19.1188,19.2163,18.8054,18.9515,1461761.2220145,0
+HIW.US,D,20110616,000000,18.9363,19.092,18.6908,18.9545,1240114.141875,0
+HIW.US,D,20110617,000000,19.094,19.2068,18.9,19.0166,2091793.0760904,0
+HIW.US,D,20110620,000000,18.9927,19.4714,18.9574,19.331,1603920.8496785,0
+HIW.US,D,20110621,000000,19.46,19.5527,19.371,19.4819,1119636.0498624,0
+HIW.US,D,20110622,000000,19.4285,19.9358,19.4285,19.524,1186859.4847544,0
+HIW.US,D,20110623,000000,19.2764,19.3253,18.835,19.1245,1376263.6788329,0
+HIW.US,D,20110624,000000,19.1695,19.2469,18.9124,19.1188,1965573.8457159,0
+HIW.US,D,20110627,000000,19.1064,19.3969,19.1064,19.1838,676464.33092259,0
+HIW.US,D,20110628,000000,19.2163,19.3253,19.0682,19.2593,681074.19502838,0
+HIW.US,D,20110629,000000,19.3577,19.6883,19.2298,19.5784,929446.97540268,0
+HIW.US,D,20110630,000000,19.63,19.7161,19.5202,19.5335,855175.31468705,0
+HIW.US,D,20110701,000000,19.5641,20.0199,19.5354,19.8861,836287.95319298,0
+HIW.US,D,20110705,000000,19.8652,20.0208,19.7591,19.9988,917661.21159804,0
+HIW.US,D,20110706,000000,19.9569,20.343,19.9195,20.2426,1003302.1262627,0
+HIW.US,D,20110707,000000,20.4002,20.6602,20.3066,20.5579,1446460.2406092,0
+HIW.US,D,20110708,000000,20.3314,20.6736,20.2951,20.6516,1317621.6027756,0
+HIW.US,D,20110711,000000,20.3725,20.4079,20.1079,20.2139,1091751.866185,0
+HIW.US,D,20110712,000000,20.1279,20.62,20.1146,20.343,1107451.566824,0
+HIW.US,D,20110713,000000,20.3849,20.4442,19.9435,19.9798,856280.42626384,0
+HIW.US,D,20110714,000000,20.0428,20.06,19.6119,19.7467,1027170.8619096,0
+HIW.US,D,20110715,000000,19.8861,19.9846,19.6759,19.9579,1014506.032078,0
+HIW.US,D,20110718,000000,19.8995,19.998,19.5784,19.7065,1098950.7890416,0
+HIW.US,D,20110719,000000,19.8001,20.1089,19.6951,20.0055,1413371.7767506,0
+HIW.US,D,20110720,000000,20.0496,20.3725,19.9702,20.2541,1030591.8938646,0
+HIW.US,D,20110721,000000,20.3849,20.5933,20.318,20.3439,1186294.37088,0
+HIW.US,D,20110722,000000,20.3725,20.6736,20.2761,20.6688,997951.335077,0
+HIW.US,D,20110725,000000,20.4558,20.6802,20.2961,20.5856,832548.78305676,0
+HIW.US,D,20110726,000000,20.5301,20.6602,20.3677,20.5398,1015074.285474,0
+HIW.US,D,20110727,000000,20.3677,20.3889,19.7256,19.8193,1540647.9793718,0
+HIW.US,D,20110728,000000,19.9798,20.2761,19.7934,20.1146,1504194.9949458,0
+HIW.US,D,20110729,000000,20.1031,20.34,19.7161,20.297,1473846.2868713,0
+HIW.US,D,20110801,000000,20.601,20.7185,20.0648,20.2492,1955111.9134876,0
+HIW.US,D,20110802,000000,20.1279,20.2359,19.6664,19.7094,2057341.0133828,0
+HIW.US,D,20110803,000000,19.6664,19.6664,18.9802,19.1342,2993711.6802552,0
+HIW.US,D,20110804,000000,18.9726,19.0032,18.041,18.0811,1709843.0733942,0
+HIW.US,D,20110805,000000,18.2798,18.3067,17.0825,17.4581,2963508.436678,0
+HIW.US,D,20110808,000000,16.9086,17.2794,15.7973,15.8021,3300778.8620455,0
+HIW.US,D,20110809,000000,16.1137,17.5728,15.9855,17.5431,5811271.0867888,0
+HIW.US,D,20110810,000000,17.075,17.9731,16.9689,16.9812,3710884.0937773,0
+HIW.US,D,20110811,000000,16.9689,18.3563,16.8809,17.9904,2527830.7556183,0
+HIW.US,D,20110812,000000,18.2301,18.3563,17.7228,17.89,1905638.2867903,0
+HIW.US,D,20110815,000000,18.0563,18.858,18.0085,18.8465,1931623.059945,0
+HIW.US,D,20110816,000000,18.5733,19.0501,18.4595,18.9478,1899092.3844108,0
+HIW.US,D,20110817,000000,19.0395,19.3319,18.9478,19.1284,1641911.1531446,0
+HIW.US,D,20110818,000000,18.4844,18.9076,18.298,18.4901,3077461.5564547,0
+HIW.US,D,20110819,000000,18.0859,18.4519,17.9139,17.9569,2979705.2282252,0
+HIW.US,D,20110822,000000,18.3802,18.4442,17.5728,17.8537,3253584.5279754,0
+HIW.US,D,20110823,000000,17.9426,18.1069,17.6798,18.0333,3990857.2048075,0
+HIW.US,D,20110824,000000,18.0333,18.5044,17.9904,18.3802,2782535.9509084,0
+HIW.US,D,20110825,000000,18.5674,18.7222,17.9684,18.2923,2648650.00897,0
+HIW.US,D,20110826,000000,18.1518,19.0261,17.8843,18.8178,2167569.6141237,0
+HIW.US,D,20110829,000000,19.0109,19.5297,19.0109,19.523,1242801.5723003,0
+HIW.US,D,20110830,000000,19.4256,19.6664,19.0395,19.523,1072301.4838307,0
+HIW.US,D,20110831,000000,19.6415,19.7954,19.4142,19.5996,854861.36253456,0
+HIW.US,D,20110901,000000,19.6119,19.6559,18.9545,19.1179,1494175.7352525,0
+HIW.US,D,20110902,000000,18.6306,18.9373,18.3793,18.4442,2973687.8119691,0
+HIW.US,D,20110906,000000,17.847,18.5141,17.8356,18.4213,1268191.9293797,0
+HIW.US,D,20110907,000000,18.7156,19.2535,18.3381,19.2535,1379425.1770085,0
+HIW.US,D,20110908,000000,19.2249,19.4389,18.9899,19.0395,1208106.7199282,0
+HIW.US,D,20110909,000000,18.8905,19.0796,18.2416,18.4155,1891736.4854778,0
+HIW.US,D,20110912,000000,18.1289,18.4328,17.8537,18.2082,2253365.4118502,0
+HIW.US,D,20110913,000000,18.2675,18.4108,17.9684,18.0859,2525114.022992,0
+HIW.US,D,20110914,000000,18.2244,18.5674,17.9082,18.3067,2309755.4044669,0
+HIW.US,D,20110915,000000,18.4652,18.5867,18.3124,18.5293,1171090.7146419,0
+HIW.US,D,20110916,000000,18.6067,18.7921,18.3802,18.7394,2211606.6360468,0
+HIW.US,D,20110919,000000,18.3334,18.4929,18.0333,18.2416,2358532.0573856,0
+HIW.US,D,20110920,000000,18.2474,18.298,17.8843,17.8843,2443821.3456395,0
+HIW.US,D,20110921,000000,17.8795,17.9684,16.7443,16.8131,2193015.4360833,0
+HIW.US,D,20110922,000000,16.2512,16.5608,15.8565,16.104,1993162.9143698,0
+HIW.US,D,20110923,000000,16.019,16.3161,15.8126,16.2073,1810059.7399921,0
+HIW.US,D,20110926,000000,16.3869,16.7348,16.3276,16.7061,1547447.1364877,0
+HIW.US,D,20110927,000000,17.2431,17.3424,16.8541,16.9372,1666382.6769244,0
+HIW.US,D,20110928,000000,16.9555,17.1486,16.6507,16.7118,2351743.3653415,0
+HIW.US,D,20110929,000000,17.1915,17.1915,16.8599,17.1533,1739055.2746766,0
+HIW.US,D,20110930,000000,16.9105,17.2125,16.8933,16.9057,2768629.9635673,0
+HIW.US,D,20111003,000000,16.7701,16.9372,15.8021,15.8642,2275044.854487,0
+HIW.US,D,20111004,000000,15.6396,16.3783,15.3387,16.3543,3662222.5566479,0
+HIW.US,D,20111005,000000,16.361,16.4165,15.4515,16.0344,1976743.2167945,0
+HIW.US,D,20111006,000000,16.0391,16.4701,15.8059,16.4509,1531675.2268536,0
+HIW.US,D,20111007,000000,16.5302,16.6669,15.824,15.869,1464176.5605744,0
+HIW.US,D,20111010,000000,16.169,16.6286,16.0448,16.5904,1389401.5299075,0
+HIW.US,D,20111011,000000,16.4728,16.6038,16.083,16.2197,1435105.6377605,0
+HIW.US,D,20111012,000000,16.3917,16.9439,16.2398,16.6507,1387731.3044564,0
+HIW.US,D,20111013,000000,16.4958,16.8427,16.2255,16.6669,1519825.6261113,0
+HIW.US,D,20111014,000000,16.8294,17.2641,16.8083,17.1723,1000752.8347844,0
+HIW.US,D,20111017,000000,17.0472,17.0874,16.7701,16.8541,1379755.8732758,0
+HIW.US,D,20111018,000000,16.8905,17.4581,16.7835,17.4016,1669378.8269664,0
+HIW.US,D,20111019,000000,17.2182,17.4456,16.9879,17.093,1283548.3756654,0
+HIW.US,D,20111020,000000,17.0987,17.2794,16.7385,17.2507,1442120.3753546,0
+HIW.US,D,20111021,000000,17.6463,17.8031,17.4762,17.7485,1560474.057802,0
+HIW.US,D,20111024,000000,17.7352,18.4595,17.7055,18.3334,1660150.7266973,0
+HIW.US,D,20111025,000000,18.2216,18.2569,17.9569,17.9904,1071623.3471813,0
+HIW.US,D,20111026,000000,18.2149,18.3067,17.7639,18.1413,1138686.6664757,0
+HIW.US,D,20111027,000000,18.8178,19.2078,18.5733,18.8694,2219083.9298121,0
+HIW.US,D,20111028,000000,18.985,19.3081,18.4853,18.7978,1905638.2867903,0
+HIW.US,D,20111031,000000,18.5025,18.8054,18.3753,18.535,1548612.9454806,0
+HIW.US,D,20111101,000000,17.8031,18.4442,17.7371,17.7677,4987849.9393122,0
+HIW.US,D,20111102,000000,18.063,18.4213,17.8833,18.212,1546354.582997,0
+HIW.US,D,20111103,000000,18.4442,18.665,17.9731,18.4939,1453695.791217,0
+HIW.US,D,20111104,000000,18.3486,18.5647,18.0831,18.4652,1016560.3256625,0
+HIW.US,D,20111107,000000,18.3993,18.6468,18.1203,18.4328,1501949.1905482,0
+HIW.US,D,20111108,000000,18.6239,18.6955,17.9855,18.6468,972278.42106034,0
+HIW.US,D,20111109,000000,18.1939,18.3372,17.568,17.6626,1298120.988077,0
+HIW.US,D,20111110,000000,17.9235,17.9235,17.5737,17.8031,1330446.5482051,0
+HIW.US,D,20111111,000000,17.9961,18.3745,17.8221,18.3181,1145410.4750749,0
+HIW.US,D,20111114,000000,18.2053,18.2464,17.8031,17.9483,1385178.8734566,0
+HIW.US,D,20111115,000000,17.8269,18.1939,17.6147,17.9645,968037.97398731,0
+HIW.US,D,20111116,000000,17.7916,18.1356,17.7371,17.7485,854645.78205651,0
+HIW.US,D,20111117,000000,17.7018,17.8269,17.4056,17.5364,942010.29403833,0
+HIW.US,D,20111118,000000,17.5431,17.6521,17.4399,17.5297,1006590.2518065,0
+HIW.US,D,20111121,000000,17.2335,17.3195,16.7662,16.9105,1625895.4073387,0
+HIW.US,D,20111122,000000,16.8837,17.0204,16.6038,16.7395,1357326.0849943,0
+HIW.US,D,20111123,000000,16.5904,16.5971,16.1127,16.1222,1073667.1756941,0
+HIW.US,D,20111125,000000,16.0391,16.4701,16.0391,16.108,457597.82034689,0
+HIW.US,D,20111128,000000,16.6879,16.6879,16.4032,16.641,1184719.3775817,0
+HIW.US,D,20111129,000000,16.6669,16.7538,16.4795,16.6468,952681.52770163,0
+HIW.US,D,20111130,000000,17.1695,17.5478,17.093,17.4925,2268394.30139,0
+HIW.US,D,20111201,000000,17.4256,17.5737,17.2814,17.3779,1280033.1580647,0
+HIW.US,D,20111202,000000,17.5431,17.6579,17.1982,17.2287,1100165.7838718,0
+HIW.US,D,20111205,000000,17.5183,17.7189,17.3644,17.5478,958110.80692544,0
+HIW.US,D,20111206,000000,17.5536,17.6579,17.3263,17.416,829746.23684217,0
+HIW.US,D,20111207,000000,17.3052,17.7485,17.136,17.6521,958601.6187905,0
+HIW.US,D,20111208,000000,17.5011,17.524,17.1064,17.1982,1160153.6681561,0
+HIW.US,D,20111209,000000,17.2068,17.7248,17.1848,17.4447,1352115.5257702,0
+HIW.US,D,20111212,000000,17.2708,17.3644,17.1543,17.3195,1043598.9315425,0
+HIW.US,D,20111213,000000,17.3587,17.524,17.0204,17.0987,1058847.5875892,0
+HIW.US,D,20111214,000000,16.9726,17.416,16.9172,17.3263,1188355.9900147,0
+HIW.US,D,20111215,000000,17.5116,17.5364,17.2383,17.4628,838472.01366716,0
+HIW.US,D,20111216,000000,17.6941,17.9855,17.587,17.6874,1545405.4009893,0
+HIW.US,D,20111219,000000,17.8031,17.8709,17.4505,17.4628,1060630.8358154,0
+HIW.US,D,20111220,000000,17.8164,18.2521,17.76,18.1996,1289757.3027346,0
+HIW.US,D,20111221,000000,18.2053,18.2837,17.9961,18.1939,953337.68770035,0
+HIW.US,D,20111222,000000,18.2216,18.6239,18.0487,18.0945,1929334.3487533,0
+HIW.US,D,20111223,000000,18.149,18.3486,18.1317,18.1852,1068485.9186707,0
+HIW.US,D,20111227,000000,18.1413,18.3793,18.0831,18.2216,823298.70613711,0
+HIW.US,D,20111228,000000,18.2645,18.3181,18.0162,18.0687,707380.24588589,0
+HIW.US,D,20111229,000000,18.1317,18.2961,18.0487,18.1413,960141.0308449,0
+HIW.US,D,20111230,000000,18.1719,18.3439,17.9961,17.9961,888035.63998148,0
+HIW.US,D,20120103,000000,18.3745,18.6353,18.0018,18.168,827773.57081732,0
+HIW.US,D,20120104,000000,18.0687,18.1795,17.9645,18.0219,1072393.5764622,0
+HIW.US,D,20120105,000000,17.8947,18.3181,17.7974,18.1852,682616.74660431,0
+HIW.US,D,20120106,000000,18.277,18.4395,17.9961,18.212,780850.28210549,0
+HIW.US,D,20120109,000000,18.2159,18.2904,18.063,18.149,628785.46403041,0
+HIW.US,D,20120110,000000,18.3745,18.5837,18.3181,18.4853,725441.9132189,0
+HIW.US,D,20120111,000000,18.6506,18.7614,18.4346,18.6993,1118330.008908,0
+HIW.US,D,20120112,000000,18.6993,18.7777,18.4222,18.663,615347.26539647,0
+HIW.US,D,20120113,000000,18.4395,18.6878,18.4213,18.6468,660470.56176733,0
+HIW.US,D,20120117,000000,18.7614,18.9574,18.7195,18.7911,1061016.996963,0
+HIW.US,D,20120118,000000,18.7854,19.3692,18.7854,19.3004,1539954.1451149,0
+HIW.US,D,20120119,000000,19.3759,19.4676,19.1886,19.2231,1343969.5139202,0
+HIW.US,D,20120120,000000,19.1886,19.5631,19.1743,19.5631,2476041.2085429,0
+HIW.US,D,20120123,000000,19.5574,19.8661,19.5269,19.7342,980254.89874805,0
+HIW.US,D,20120124,000000,19.63,19.8603,19.588,19.7342,1000853.2994732,0
+HIW.US,D,20120125,000000,19.6826,20.1146,19.6826,20.0964,1023859.713208,0
+HIW.US,D,20120126,000000,20.1948,20.3649,20.0543,20.1146,695529.59863641,0
+HIW.US,D,20120127,000000,20.0486,20.3047,19.9855,20.2541,846612.79298135,0
+HIW.US,D,20120130,000000,20.0028,20.0716,19.8307,19.8746,1237155.6660913,0
+HIW.US,D,20120131,000000,19.9941,20.1146,19.783,20.0706,1139302.0126947,0
+HIW.US,D,20120201,000000,20.2531,20.3802,20.1403,20.3095,1565671.0124329,0
+HIW.US,D,20120202,000000,20.3095,20.3802,20.1203,20.1623,1433422.8542233,0
+HIW.US,D,20120203,000000,20.3955,20.5426,20.2062,20.4241,1646753.3418432,0
+HIW.US,D,20120206,000000,20.4116,20.5636,20.212,20.3706,1442570.3734397,0
+HIW.US,D,20120207,000000,20.4002,20.4528,20.17,20.17,2352145.2240967,0
+HIW.US,D,20120208,000000,19.9569,20.4461,19.9023,20.341,2051673.1305231,0
+HIW.US,D,20120209,000000,20.3764,20.4165,20.1012,20.2541,1049038.675838,0
+HIW.US,D,20120210,000000,20.126,20.2062,19.8087,19.9091,1085824.4495459,0
+HIW.US,D,20120213,000000,20.1393,20.2923,19.9626,20.0285,997237.61718365,0
+HIW.US,D,20120214,000000,19.9798,20.0218,19.7161,19.9569,1164615.9747502,0
+HIW.US,D,20120215,000000,19.9339,20.0218,19.7686,19.803,1030850.3811369,0
+HIW.US,D,20120216,000000,19.7906,20.0877,19.7906,19.9569,1544039.709126,0
+HIW.US,D,20120217,000000,20.0151,20.1556,19.8221,20.1556,1773350.361308,0
+HIW.US,D,20120221,000000,20.1556,20.2254,19.6348,19.8336,1142290.8371864,0
+HIW.US,D,20120222,000000,19.7763,19.9339,19.4236,19.609,1016946.4868101,0
+HIW.US,D,20120223,000000,19.654,19.975,19.5861,19.9023,1063610.2417425,0
+HIW.US,D,20120224,000000,19.9195,19.9798,19.7543,19.7906,629748.2506314,0
+HIW.US,D,20120227,000000,19.629,19.9195,19.4303,19.803,728412.94708867,0
+HIW.US,D,20120228,000000,19.7686,19.8566,19.6215,19.7963,819785.58155068,0
+HIW.US,D,20120229,000000,19.805,19.9904,19.609,19.6635,1522887.7061052,0
+HIW.US,D,20120301,000000,19.7237,19.7963,19.5986,19.6816,1001950.0389926,0
+HIW.US,D,20120302,000000,19.6941,19.8422,19.5058,19.5727,2118121.1035986,0
+HIW.US,D,20120305,000000,19.547,19.7906,19.3969,19.783,2059769.9565359,0
+HIW.US,D,20120306,000000,19.5727,19.7342,19.3969,19.4379,2851122.9846496,0
+HIW.US,D,20120307,000000,19.4868,19.5431,19.2774,19.3778,797181.02657108,0
+HIW.US,D,20120308,000000,19.4935,19.5173,19.2469,19.266,1185861.1169096,0
+HIW.US,D,20120309,000000,19.2774,19.4801,19.1943,19.2822,2029420.2019543,0
+HIW.US,D,20120312,000000,19.2957,19.4026,19.2402,19.2727,980766.64075661,0
+HIW.US,D,20120313,000000,19.3281,19.7686,19.3281,19.6759,1864096.1379722,0
+HIW.US,D,20120314,000000,19.6635,19.9138,19.629,19.7237,2076598.8384168,0
+HIW.US,D,20120315,000000,19.6883,19.9941,19.5804,19.9941,1450043.4811763,0
+HIW.US,D,20120316,000000,20.0763,20.2311,20.0362,20.0877,2209358.738635,0
+HIW.US,D,20120319,000000,20.0877,20.1862,19.9138,20.042,1613787.3193242,0
+HIW.US,D,20120320,000000,19.9023,20.1862,19.8833,20.1079,1287691.4975711,0
+HIW.US,D,20120321,000000,20.1193,20.1986,19.9569,20.1146,1439926.8963157,0
+HIW.US,D,20120322,000000,19.9091,19.9425,19.6635,19.8422,1499096.4119893,0
+HIW.US,D,20120323,000000,19.8135,20.0582,19.7084,20.0151,1461689.0130195,0
+HIW.US,D,20120326,000000,20.1748,20.2923,20.0362,20.1623,1560588.127084,0
+HIW.US,D,20120327,000000,20.1785,20.3955,20.146,20.2435,1057712.1273043,0
+HIW.US,D,20120328,000000,20.1785,20.2721,20.042,20.2721,1385059.5716387,0
+HIW.US,D,20120329,000000,20.1326,20.3554,20.0065,20.2923,1283058.6103075,0
+HIW.US,D,20120330,000000,20.4002,20.5426,20.3296,20.4758,1538114.3855013,0
+HIW.US,D,20120402,000000,20.4394,20.6869,20.3764,20.5952,1214187.973122,0
+HIW.US,D,20120403,000000,20.5952,20.728,20.5426,20.62,1228307.4479268,0
+HIW.US,D,20120404,000000,20.427,20.6239,20.3563,20.4432,1743252.8149555,0
+HIW.US,D,20120405,000000,20.3897,20.4997,20.3304,20.427,607464.97335452,0
+HIW.US,D,20120409,000000,20.0944,20.3889,20.0877,20.2674,883733.44898513,0
+HIW.US,D,20120410,000000,20.2129,20.3296,19.6941,19.7763,1681092.381776,0
+HIW.US,D,20120411,000000,19.9569,19.9798,19.6615,19.9626,1269831.8061229,0
+HIW.US,D,20120412,000000,19.9702,20.2062,19.8957,20.1748,1144869.4308655,0
+HIW.US,D,20120413,000000,20.1079,20.2369,19.9502,19.9798,1338860.4658919,0
+HIW.US,D,20120416,000000,20.1146,20.5426,20.1146,20.3889,786037.81817188,0
+HIW.US,D,20120417,000000,20.5464,20.7538,20.4432,20.5866,707957.91784649,0
+HIW.US,D,20120418,000000,20.5207,20.6344,20.4308,20.4575,538740.84717346,0
+HIW.US,D,20120419,000000,20.4461,20.6745,20.298,20.5952,1116355.2498688,0
+HIW.US,D,20120420,000000,20.8321,21.0185,20.728,20.9182,1092826.6290537,0
+HIW.US,D,20120423,000000,20.6114,20.7528,20.5618,20.728,893772.59231473,0
+HIW.US,D,20120424,000000,20.7958,21.1169,20.7958,21.0587,870665.71389113,0
+HIW.US,D,20120425,000000,21.2086,21.3702,21.0844,21.2698,1139043.5254223,0
+HIW.US,D,20120426,000000,21.2698,21.3702,21.1915,21.3119,807555.05219668,0
+HIW.US,D,20120427,000000,21.417,21.4332,21.135,21.2717,1118413.7294819,0
+HIW.US,D,20120430,000000,21.2765,21.4437,21.0634,21.3414,933120.21558686,0
+HIW.US,D,20120501,000000,21.373,21.7189,21.2564,21.4409,811412.47764367,0
+HIW.US,D,20120502,000000,21.2698,21.8355,21.1915,21.804,1917067.1916483,0
+HIW.US,D,20120503,000000,21.844,21.9855,21.6731,21.738,1197493.0441595,0
+HIW.US,D,20120504,000000,21.5756,21.652,21.4093,21.5957,1434172.1533606,0
+HIW.US,D,20120507,000000,21.5507,21.631,21.4007,21.524,1435780.6348885,0
+HIW.US,D,20120508,000000,21.3643,21.6654,21.3643,21.652,1018379.1551326,0
+HIW.US,D,20120509,000000,21.4734,21.782,21.417,21.5995,949525.26206188,0
+HIW.US,D,20120510,000000,21.417,21.6588,21.3883,21.5068,1308979.5465246,0
+HIW.US,D,20120511,000000,21.4332,21.7304,21.3586,21.5135,1452787.422989,0
+HIW.US,D,20120514,000000,21.3033,21.3796,21.2086,21.2307,1438244.1127784,0
+HIW.US,D,20120515,000000,21.1848,21.2374,21.0022,21.0701,1100211.8301874,0
+HIW.US,D,20120516,000000,21.1093,21.1772,20.9076,20.9363,1566505.0786514,0
+HIW.US,D,20120517,000000,20.9143,20.9726,20.317,20.317,1468477.7050636,0
+HIW.US,D,20120518,000000,20.2875,20.4499,19.9168,19.9722,946493.53077596,0
+HIW.US,D,20120521,000000,20.0572,20.343,19.9472,20.2923,1246372.2547814,0
+HIW.US,D,20120522,000000,20.3687,20.3859,20.1136,20.2129,1210284.5013593,0
+HIW.US,D,20120523,000000,20.0744,20.3497,19.8976,20.3304,909881.47725922,0
+HIW.US,D,20120524,000000,20.343,20.492,20.0935,20.3792,698354.12150167,0
+HIW.US,D,20120525,000000,20.3897,20.427,20.1556,20.255,659916.95947177,0
+HIW.US,D,20120529,000000,20.3735,20.6181,20.3304,20.578,852249.28062579,0
+HIW.US,D,20120530,000000,20.4318,20.4585,19.9539,19.9664,1140839.3317346,0
+HIW.US,D,20120531,000000,20.0047,20.2617,19.8144,20.0744,1087577.349064,0
+HIW.US,D,20120601,000000,19.7351,19.9302,19.6023,19.6406,1018692.060778,0
+HIW.US,D,20120604,000000,19.7017,19.7438,19.3797,19.609,911282.75036653,0
+HIW.US,D,20120605,000000,19.6196,20.0801,19.5097,20.0123,946807.48292845,0
+HIW.US,D,20120606,000000,20.1623,20.3897,20.0935,20.3497,2712639.7366914,0
+HIW.US,D,20120607,000000,20.5359,20.6936,20.17,20.1748,1302511.0856761,0
+HIW.US,D,20120608,000000,20.1948,20.5359,20.1623,20.5244,938018.91567296,0
+HIW.US,D,20120611,000000,20.7051,20.7088,19.9836,20.0047,681650.82048179,0
+HIW.US,D,20120612,000000,20.0333,20.2321,19.9053,20.0935,1309756.0548485,0
+HIW.US,D,20120613,000000,20.0935,20.1986,19.911,20.0199,1877267.4772766,0
+HIW.US,D,20120614,000000,20.0457,20.4997,20.0457,20.4193,771565.67044905,0
+HIW.US,D,20120615,000000,20.4843,20.5952,20.3955,20.4365,1742780.8402196,0
+HIW.US,D,20120618,000000,20.3792,20.855,20.2923,20.8026,963250.20366177,0
+HIW.US,D,20120619,000000,20.8331,21.0768,20.7051,20.8026,1147899.069137,0
+HIW.US,D,20120620,000000,20.8026,20.9601,20.7137,20.8026,878280.1000963,0
+HIW.US,D,20120621,000000,20.8474,20.8857,20.2808,20.3735,1304144.6833762,0
+HIW.US,D,20120622,000000,20.5187,20.5359,20.255,20.3792,1167330.6143621,0
+HIW.US,D,20120625,000000,20.1556,20.2875,19.998,20.1862,915893.6609795,0
+HIW.US,D,20120626,000000,20.2444,20.4193,20.1183,20.2875,1082023.5354863,0
+HIW.US,D,20120627,000000,20.427,20.5311,20.2731,20.4719,621028.75284945,0
+HIW.US,D,20120628,000000,20.3237,20.6869,20.2444,20.6869,928919.53578649,0
+HIW.US,D,20120629,000000,21.0471,21.1093,20.8159,20.9421,2431041.4000187,0
+HIW.US,D,20120702,000000,21.0471,21.2201,20.9029,21.2201,1425381.4930906,0
+HIW.US,D,20120703,000000,21.2717,21.5613,21.2431,21.458,519487.20816813,0
+HIW.US,D,20120705,000000,21.4686,21.5756,21.2975,21.3443,925040.13368883,0
+HIW.US,D,20120706,000000,21.1398,21.4409,21.0834,21.3931,870023.15848569,0
+HIW.US,D,20120709,000000,21.3796,21.4781,21.2717,21.4686,595788.04629606,0
+HIW.US,D,20120710,000000,21.5326,21.5756,21.1093,21.2201,724210.17427395,0
+HIW.US,D,20120711,000000,21.2564,21.2842,21.1169,21.2508,442012.18898988,0
+HIW.US,D,20120712,000000,21.1169,21.308,20.9965,21.1495,792503.13949892,0
+HIW.US,D,20120713,000000,21.2374,21.5957,21.2039,21.3931,664017.17458334,0
+HIW.US,D,20120716,000000,21.3883,21.5278,21.3663,21.4265,513257.35095548,0
+HIW.US,D,20120717,000000,21.5756,21.7304,21.3127,21.5823,1300279.9323791,0
+HIW.US,D,20120718,000000,21.5823,21.6588,21.3234,21.4026,930710.10956288,0
+HIW.US,D,20120719,000000,21.4532,21.4858,20.8417,21.0022,1317972.1826793,0
+HIW.US,D,20120720,000000,20.8733,20.9755,20.728,20.8666,848598.01709229,0
+HIW.US,D,20120723,000000,20.5952,20.6869,20.4499,20.6267,924826.64622514,0
+HIW.US,D,20120724,000000,20.6936,20.6936,20.2492,20.363,1182117.7607446,0
+HIW.US,D,20120725,000000,20.4585,20.492,20.2684,20.3687,1010879.8847167,0
+HIW.US,D,20120726,000000,20.6334,20.8026,20.4318,20.6067,928171.28315638,0
+HIW.US,D,20120727,000000,20.7088,21.1848,20.6067,20.9076,1565187.526118,0
+HIW.US,D,20120730,000000,20.9506,21.2717,20.9506,21.0768,1209666.0156189,0
+HIW.US,D,20120731,000000,21.1026,21.2842,20.9755,21.0768,857203.44559216,0
+HIW.US,D,20120801,000000,21.1962,21.3291,20.8159,20.8159,888435.40572232,0
+HIW.US,D,20120802,000000,20.6869,20.6869,20.317,20.6525,1256065.004236,0
+HIW.US,D,20120803,000000,20.7911,21.031,20.7088,20.8026,1000653.4166028,0
+HIW.US,D,20120806,000000,20.88,21.0768,20.7213,20.7414,1104112.1624286,0
+HIW.US,D,20120807,000000,20.7863,20.8331,20.4548,20.4719,970091.22106462,0
+HIW.US,D,20120808,000000,20.3897,20.4432,20.2492,20.3897,1201241.6328602,0
+HIW.US,D,20120809,000000,20.4031,20.578,20.3687,20.5064,1646971.0153357,0
+HIW.US,D,20120810,000000,20.5187,20.7051,20.427,20.6402,1523049.9147174,0
+HIW.US,D,20120813,000000,20.6525,20.728,20.4318,20.728,1115184.20834,0
+HIW.US,D,20120814,000000,20.855,20.855,20.6267,20.6936,776020.65149296,0
+HIW.US,D,20120815,000000,20.7213,20.748,20.492,20.6612,736638.49348404,0
+HIW.US,D,20120816,000000,20.7901,20.8599,20.5082,20.8321,1181539.0422768,0
+HIW.US,D,20120817,000000,20.8933,20.9611,20.8092,20.9506,957439.99582627,0
+HIW.US,D,20120820,000000,20.943,20.9975,20.7585,20.9143,1019808.6839337,0
+HIW.US,D,20120821,000000,20.9506,21.0863,20.9363,21.0118,1482489.3896294,0
+HIW.US,D,20120822,000000,20.9363,20.9822,20.6477,20.8733,768851.03083716,0
+HIW.US,D,20120823,000000,20.7901,20.8206,20.5741,20.6248,1023114.6000994,0
+HIW.US,D,20120824,000000,20.5551,20.7462,20.5082,20.7108,730887.93655751,0
+HIW.US,D,20120827,000000,20.7395,20.751,20.5484,20.6841,1028082.3696591,0
+HIW.US,D,20120828,000000,20.6659,20.814,20.5264,20.7854,920821.66326648,0
+HIW.US,D,20120829,000000,20.8016,20.814,20.6248,20.6296,1008775.3587878,0
+HIW.US,D,20120830,000000,20.5264,20.6362,20.4652,20.5618,704556.76952779,0
+HIW.US,D,20120831,000000,20.6783,20.7175,20.4432,20.5551,1596572.2762957,0
+HIW.US,D,20120904,000000,20.5197,20.814,20.363,20.8092,1121416.158567,0
+HIW.US,D,20120905,000000,20.814,20.9554,20.7643,20.8733,1469488.6309946,0
+HIW.US,D,20120906,000000,20.9888,21.1112,20.9611,20.9765,1239265.4245561,0
+HIW.US,D,20120907,000000,21.0911,21.0997,20.9143,20.9363,720076.47093278,0
+HIW.US,D,20120910,000000,20.9029,21.0175,20.8321,20.8321,1044431.9512539,0
+HIW.US,D,20120911,000000,20.8016,20.9888,20.8016,20.8666,730884.79703599,0
+HIW.US,D,20120912,000000,20.9363,21.0787,20.7854,21.0491,959489.05687489,0
+HIW.US,D,20120913,000000,21.1063,21.351,20.9611,21.1589,1705855.8810576,0
+HIW.US,D,20120914,000000,21.2478,21.5927,21.1589,21.4704,1406834.2464285,0
+HIW.US,D,20120917,000000,21.3854,21.545,21.2688,21.2765,1024956.4527274,0
+HIW.US,D,20120918,000000,21.2067,21.2823,20.9286,20.943,1115142.3480531,0
+HIW.US,D,20120919,000000,20.9975,21.1112,20.7958,20.8092,1741587.8220401,0
+HIW.US,D,20120920,000000,20.751,20.7777,20.4116,20.4432,1955265.7500423,0
+HIW.US,D,20120921,000000,20.6362,20.8255,20.5484,20.7643,1996088.9484311,0
+HIW.US,D,20120924,000000,20.6716,21.031,20.6296,20.9363,1629412.7179538,0
+HIW.US,D,20120925,000000,20.9822,21.0644,20.5618,20.6248,1449038.8342883,0
+HIW.US,D,20120926,000000,20.6783,20.8398,20.597,20.6419,1234662.8860005,0
+HIW.US,D,20120927,000000,20.6563,20.8895,20.5369,20.7175,2101230.4777944,0
+HIW.US,D,20120928,000000,20.6085,20.7462,20.5082,20.5618,961941.02318587,0
+HIW.US,D,20121001,000000,20.6362,20.6659,20.1336,20.4116,1341639.9889486,0
+HIW.US,D,20121002,000000,20.4328,20.6362,20.3162,20.6362,1202962.0906559,0
+HIW.US,D,20121003,000000,20.6955,20.8733,20.5006,20.6248,716007.65103644,0
+HIW.US,D,20121004,000000,20.7175,20.7585,20.5006,20.6028,558408.90302006,0
+HIW.US,D,20121005,000000,20.6716,20.7854,20.5551,20.5741,563207.13841736,0
+HIW.US,D,20121008,000000,20.514,20.6248,20.4558,20.5809,394280.99673897,0
+HIW.US,D,20121009,000000,20.6085,20.7079,20.4862,20.5264,574828.60059553,0
+HIW.US,D,20121010,000000,20.5618,20.6659,20.4508,20.6085,462624.19430833,0
+HIW.US,D,20121011,000000,20.7108,20.8255,20.6028,20.6028,725617.72642431,0
+HIW.US,D,20121012,000000,20.6296,20.7462,20.4939,20.5082,431741.76757462,0
+HIW.US,D,20121015,000000,20.5426,20.7901,20.4116,20.7901,1157563.562898,0
+HIW.US,D,20121016,000000,20.8857,20.9363,20.7175,20.8206,1097160.2152653,0
+HIW.US,D,20121017,000000,20.7777,20.9029,20.6841,20.8092,843503.62016448,0
+HIW.US,D,20121018,000000,20.7958,20.9726,20.7958,20.9363,896448.51116116,0
+HIW.US,D,20121019,000000,20.9029,21.0911,20.7901,20.9286,1850970.8449837,0
+HIW.US,D,20121022,000000,20.8857,20.8857,20.5484,20.771,872790.12345634,0
+HIW.US,D,20121023,000000,20.6296,20.6296,20.4193,20.5484,1275510.1540544,0
+HIW.US,D,20121024,000000,20.6143,20.6143,20.3859,20.4652,589722.49070986,0
+HIW.US,D,20121025,000000,20.5904,20.7585,19.9921,20.2158,832691.10803257,0
+HIW.US,D,20121026,000000,20.2292,20.2292,19.8336,19.9053,903978.13028515,0
+HIW.US,D,20121031,000000,19.9722,20.3859,19.8709,20.3296,1698721.8416457,0
+HIW.US,D,20121101,000000,20.4193,20.7854,20.1976,20.5369,1568455.7680254,0
+HIW.US,D,20121102,000000,20.6659,20.8255,20.4729,20.7395,1499498.2707444,0
+HIW.US,D,20121105,000000,20.7012,20.7012,20.3859,20.6563,1108843.4213668,0
+HIW.US,D,20121106,000000,20.7261,20.9363,20.6783,20.8541,1663198.1555909,0
+HIW.US,D,20121107,000000,20.7538,21.0729,20.5474,20.7414,1765888.7651504,0
+HIW.US,D,20121108,000000,20.7079,20.7739,20.5541,20.6028,1891137.8833738,0
+HIW.US,D,20121109,000000,20.5187,20.685,20.3879,20.621,1309910.9379104,0
+HIW.US,D,20121112,000000,20.8703,20.899,20.5254,20.5894,1308816.2914053,0
+HIW.US,D,20121113,000000,20.4997,20.6028,20.3831,20.4786,1261979.862789,0
+HIW.US,D,20121114,000000,20.5474,20.5474,20.0123,20.082,2695471.7864858,0
+HIW.US,D,20121115,000000,20.0954,20.2311,19.7056,19.7763,1021375.3051747,0
+HIW.US,D,20121116,000000,19.7333,19.9846,19.5527,19.9522,1425986.3742378,0
+HIW.US,D,20121119,000000,20.1537,20.1919,19.8813,20.1738,964111.47906677,0
+HIW.US,D,20121120,000000,20.1489,20.3649,19.8756,20.299,948647.24254207,0
+HIW.US,D,20121121,000000,20.3831,20.4834,20.2617,20.3123,1253064.6681654,0
+HIW.US,D,20121123,000000,20.4089,20.4413,20.2617,20.4308,297660.12879442,0
+HIW.US,D,20121126,000000,20.4089,20.597,20.3333,20.5187,1218265.1650757,0
+HIW.US,D,20121127,000000,20.4365,20.5618,20.3439,20.4997,1336831.2884796,0
+HIW.US,D,20121128,000000,20.4575,20.597,20.34,20.5254,1431921.1164271,0
+HIW.US,D,20121129,000000,20.728,20.7797,20.4997,20.6419,1061632.3431819,0
+HIW.US,D,20121130,000000,20.685,20.8169,20.5894,20.5894,1625244.4798759,0
+HIW.US,D,20121203,000000,20.6783,20.7614,20.4308,20.5064,1317452.0686133,0
+HIW.US,D,20121204,000000,20.5187,20.6486,20.4538,20.5417,1081553.6537648,0
+HIW.US,D,20121205,000000,20.5417,20.6143,20.3754,20.4786,812143.98615896,0
+HIW.US,D,20121206,000000,20.4786,20.6783,20.4786,20.6486,691072.52457815,0
+HIW.US,D,20121207,000000,20.685,20.856,20.6372,20.8283,1374565.197688,0
+HIW.US,D,20121210,000000,20.7977,20.8703,20.6974,20.8236,899108.73239996,0
+HIW.US,D,20121211,000000,20.899,20.9955,20.7873,20.9487,1011214.7670127,0
+HIW.US,D,20121212,000000,20.9344,20.9802,20.621,20.7031,722094.13676614,0
+HIW.US,D,20121213,000000,20.6573,20.7204,20.4575,20.5541,510482.01392741,0
+HIW.US,D,20121214,000000,20.5417,20.7538,20.5417,20.748,829728.4462202,0
+HIW.US,D,20121217,000000,20.7662,20.8417,20.6974,20.7797,1363727.5693838,0
+HIW.US,D,20121218,000000,20.7873,20.9192,20.748,20.9125,883019.73109179,0
+HIW.US,D,20121219,000000,20.9593,21.1943,20.8752,21.1112,1113085.9614542,0
+HIW.US,D,20121220,000000,21.1322,21.4734,21.1112,21.4399,1021206.8175194,0
+HIW.US,D,20121221,000000,21.3386,21.8632,21.2431,21.3826,2740721.7102248,0
+HIW.US,D,20121224,000000,21.3826,21.3826,21.1542,21.2917,518812.21104027,0
+HIW.US,D,20121226,000000,21.2994,21.4017,21.1475,21.2307,720262.74920992,0
+HIW.US,D,20121227,000000,21.309,21.5335,21.1179,21.3635,818593.60987838,0
+HIW.US,D,20121228,000000,21.2917,21.4065,21.2029,21.2086,592530.26946034,0
+HIW.US,D,20121231,000000,21.2029,21.4456,21.0729,21.3635,814335.37218339,0
+HIW.US,D,20130102,000000,21.7179,21.827,21.4571,21.6683,1354513.073708,0
+HIW.US,D,20130103,000000,21.6778,21.7839,21.5078,21.609,1313957.781156,0
+HIW.US,D,20130104,000000,21.6778,21.7944,21.5278,21.7304,767102.31734775,0
+HIW.US,D,20130107,000000,21.6721,21.9482,21.6683,21.9234,792848.48686666,0
+HIW.US,D,20130108,000000,22.1652,22.2301,21.8899,21.9234,1385945.9632158,0
+HIW.US,D,20130109,000000,22.019,22.1212,21.9234,22.1212,1674012.7607372,0
+HIW.US,D,20130110,000000,22.1728,22.255,21.9655,22.1594,1284382.4418839,0
+HIW.US,D,20130111,000000,22.1891,22.255,21.9482,22.0304,1207207.7702648,0
+HIW.US,D,20130114,000000,22.0438,22.1403,21.9855,22.1327,697029.24341815,0
+HIW.US,D,20130115,000000,21.9033,22.234,21.8575,22.2024,1404791.4644229,0
+HIW.US,D,20130116,000000,22.2024,22.2024,21.9301,22.0944,1889456.1463436,0
+HIW.US,D,20130117,000000,22.1327,22.2301,22.0706,22.2148,1306299.4416496,0
+HIW.US,D,20130118,000000,22.2148,22.3706,22.1594,22.3305,1847830.2769514,0
+HIW.US,D,20130122,000000,22.3305,22.4891,22.1833,22.4891,1121005.9277545,0
+HIW.US,D,20130123,000000,22.511,22.6325,22.4012,22.4651,905300.91535433,0
+HIW.US,D,20130124,000000,22.536,22.6602,22.3591,22.4651,908452.99496537,0
+HIW.US,D,20130125,000000,22.5598,22.6325,22.4279,22.6325,664169.9646309,0
+HIW.US,D,20130128,000000,22.6478,22.7977,22.5933,22.7318,712558.36338771,0
+HIW.US,D,20130129,000000,22.7806,23.0204,22.7365,23.0204,1372834.2748205,0
+HIW.US,D,20130130,000000,22.9506,23.0089,22.621,22.7365,1059153.1676843,0
+HIW.US,D,20130131,000000,22.7853,23.0529,22.641,22.9888,1772355.1329845,0
+HIW.US,D,20130201,000000,23.0453,23.0959,22.8847,22.9182,1159762.2744727,0
+HIW.US,D,20130204,000000,22.8981,23.1159,22.8751,23.0453,1051613.0834885,0
+HIW.US,D,20130205,000000,23.1159,23.1866,23.0089,23.0892,1103271.8171671,0
+HIW.US,D,20130206,000000,23.0204,23.2307,22.9955,23.2201,776495.76575039,0
+HIW.US,D,20130207,000000,23.2125,23.3482,23.1675,23.2125,1219783.6469866,0
+HIW.US,D,20130208,000000,23.3013,23.3979,23.2249,23.2651,1171323.0392347,0
+HIW.US,D,20130211,000000,23.2698,23.2698,23.1035,23.2125,1143919.2023506,0
+HIW.US,D,20130212,000000,23.2698,23.3482,23.2574,23.2813,1130314.6090759,0
+HIW.US,D,20130213,000000,23.2755,23.3405,23.0959,23.2507,1989358.8607888,0
+HIW.US,D,20130214,000000,23.3186,23.3816,23.028,23.0395,1035573.2680176,0
+HIW.US,D,20130215,000000,23.0614,23.1828,22.9898,23.0911,1810624.8538665,0
+HIW.US,D,20130219,000000,23.158,23.3453,23.0614,23.3453,1217290.8668958,0
+HIW.US,D,20130220,000000,23.3186,23.5727,23.3051,23.3816,1755785.784883,0
+HIW.US,D,20130221,000000,23.3539,23.4465,22.9459,23.1446,1807916.4932977,0
+HIW.US,D,20130222,000000,23.2851,23.3109,23.1112,23.222,905960.21487457,0
+HIW.US,D,20130225,000000,23.2851,23.2993,22.8389,22.8389,886721.22696969,0
+HIW.US,D,20130226,000000,22.9821,23.1503,22.8331,23.0739,1211502.635711,0
+HIW.US,D,20130227,000000,23.1179,23.4733,23.0146,23.3539,1378944.8302152,0
+HIW.US,D,20130228,000000,23.4036,23.6739,23.3186,23.5842,2937085.1770169,0
+HIW.US,D,20130301,000000,23.4284,23.7771,23.4103,23.718,2333512.1638462,0
+HIW.US,D,20130304,000000,23.718,23.9768,23.6023,23.9768,1659476.7760768,0
+HIW.US,D,20130305,000000,24.0142,24.5856,23.9425,24.5397,2377464.4186882,0
+HIW.US,D,20130306,000000,24.6621,24.8169,24.4671,24.6831,2158344.6533762,0
+HIW.US,D,20130307,000000,24.6993,24.7203,24.5253,24.6429,1559205.6911058,0
+HIW.US,D,20130308,000000,24.727,24.7901,24.406,24.7834,949626.77325786,0
+HIW.US,D,20130311,000000,24.7709,24.9573,24.6429,24.8599,1175550.9282216,0
+HIW.US,D,20130312,000000,24.7901,24.9171,24.6706,24.8599,1072389.3904335,0
+HIW.US,D,20130313,000000,24.9171,25.2477,24.7901,25.2068,1381019.0074361,0
+HIW.US,D,20130314,000000,25.2477,25.3347,25.0376,25.0892,1091798.9590078,0
+HIW.US,D,20130315,000000,24.8502,25.1599,24.7547,25.1379,2610964.2390916,0
+HIW.US,D,20130318,000000,24.9707,25.1542,24.8312,25.0174,1347185.4304689,0
+HIW.US,D,20130319,000000,25.0758,25.1284,24.7203,24.7901,1051370.2938239,0
+HIW.US,D,20130320,000000,24.9497,25.0892,24.8502,24.9783,1381142.4952827,0
+HIW.US,D,20130321,000000,24.9344,25.1656,24.9086,24.9401,1758527.6336815,0
+HIW.US,D,20130322,000000,24.9707,25.2001,24.9286,25.0806,2007234.2498447,0
+HIW.US,D,20130325,000000,25.1542,25.5479,25.07,25.3079,2310004.4731746,0
+HIW.US,D,20130326,000000,25.4055,25.521,25.3079,25.4179,811140.38577816,0
+HIW.US,D,20130327,000000,25.3347,25.4236,25.1924,25.264,1221316.7799979,0
+HIW.US,D,20130328,000000,25.3739,25.63,25.2966,25.5679,1544021.918504,0
+HIW.US,D,20130401,000000,25.4828,25.63,25.3471,25.5736,867228.98432849,0
+HIW.US,D,20130402,000000,25.6558,25.7696,25.4628,25.5402,1115358.9750382,0
+HIW.US,D,20130403,000000,25.5813,25.6511,25.3347,25.3855,887602.38601105,0
+HIW.US,D,20130404,000000,25.4379,25.7906,25.4179,25.7696,717550.20261237,0
+HIW.US,D,20130405,000000,25.4571,25.7619,25.3969,25.7619,921993.75130247,0
+HIW.US,D,20130408,000000,25.8135,26.0256,25.5936,25.9864,537694.33999848,0
+HIW.US,D,20130409,000000,26.039,26.0457,25.7198,25.8718,927935.81904201,0
+HIW.US,D,20130410,000000,25.9024,26.0638,25.8966,25.9921,815835.01696514,0
+HIW.US,D,20130411,000000,26.0457,26.3027,26.0056,26.1661,918245.16260167,0
+HIW.US,D,20130412,000000,26.2244,26.3735,26.0906,26.3735,701983.40838451,0
+HIW.US,D,20130415,000000,26.3525,26.3954,25.63,25.7619,1459045.5358954,0
+HIW.US,D,20130416,000000,25.8326,26.0457,25.6635,25.9091,1788547.7385031,0
+HIW.US,D,20130417,000000,25.7857,25.845,25.3672,25.4236,1429619.8471494,0
+HIW.US,D,20130418,000000,25.521,25.5335,25.2908,25.4905,993202.28551693,0
+HIW.US,D,20130419,000000,25.5096,26.082,25.3855,26.0638,1573050.9810309,0
+HIW.US,D,20130422,000000,26.1289,26.1289,25.7696,25.9091,790323.26505342,0
+HIW.US,D,20130423,000000,26.0343,26.1346,25.8526,26.0695,965740.89073823,0
+HIW.US,D,20130424,000000,26.1096,26.1289,25.9921,26.0343,1872305.9867599,0
+HIW.US,D,20130425,000000,26.058,26.232,25.7857,26.0638,1102669.0290344,0
+HIW.US,D,20130426,000000,26.0906,26.2474,26.0132,26.0695,1302909.8049097,0
+HIW.US,D,20130429,000000,26.2005,26.3811,25.9559,26.3027,1054488.8852054,0
+HIW.US,D,20130430,000000,26.3103,26.5673,26.2893,26.5091,921467.35819344,0
+HIW.US,D,20130501,000000,26.295,26.4145,25.4905,25.845,1591891.249702,0
+HIW.US,D,20130502,000000,25.9664,26.1556,25.8756,25.9425,983578.60553579,0
+HIW.US,D,20130503,000000,26.1183,26.276,25.9425,25.9617,966808.32805671,0
+HIW.US,D,20130506,000000,26.0457,26.3735,26.0457,26.2893,1915144.7579678,0
+HIW.US,D,20130507,000000,26.3601,26.6325,26.2062,26.5388,1491269.5848276,0
+HIW.US,D,20130508,000000,26.5244,26.6152,26.3735,26.4585,1405047.8586808,0
+HIW.US,D,20130509,000000,26.5741,26.5741,26.1289,26.1661,1059616.7703628,0
+HIW.US,D,20130510,000000,26.1805,26.3257,25.9921,26.0056,1879208.7480861,0
+HIW.US,D,20130513,000000,25.8526,25.8966,25.7007,25.8269,1944437.5403027,0
+HIW.US,D,20130514,000000,25.8966,26.039,25.7121,25.7418,2701390.8310675,0
+HIW.US,D,20130515,000000,25.8326,25.9024,25.5736,25.8049,2324577.0855861,0
+HIW.US,D,20130516,000000,25.8393,25.9291,25.5593,25.6052,2048770.1196197,0
+HIW.US,D,20130517,000000,25.7552,25.8813,25.5153,25.5936,2267671.1649321,0
+HIW.US,D,20130520,000000,25.6749,25.8259,25.3988,25.6979,1464868.3018171,0
+HIW.US,D,20130521,000000,25.7733,25.866,25.695,25.76,1953771.3377964,0
+HIW.US,D,20130522,000000,25.8182,25.9797,25.029,25.1007,1682369.1205295,0
+HIW.US,D,20130523,000000,24.9535,24.9535,24.5101,24.7557,2747650.6342304,0
+HIW.US,D,20130524,000000,24.6878,24.6878,24.1785,24.4585,1562039.6325357,0
+HIW.US,D,20130528,000000,24.7394,24.9038,24.2837,24.4728,1892016.9494007,0
+HIW.US,D,20130529,000000,24.2502,24.4098,23.609,23.976,2287824.800108,0
+HIW.US,D,20130530,000000,24.0562,24.2578,23.9396,23.998,1872035.9879088,0
+HIW.US,D,20130531,000000,23.9052,24.19,23.7801,23.7867,1740898.1738118,0
+HIW.US,D,20130603,000000,23.7533,24.0686,23.6224,23.8909,1952875.5276546,0
+HIW.US,D,20130604,000000,23.8632,24.0027,23.5124,23.6033,1411878.4110119,0
+HIW.US,D,20130605,000000,23.5307,23.6749,23.2584,23.3672,782397.01971012,0
+HIW.US,D,20130606,000000,23.3166,23.5966,23.1533,23.5966,1326802.6102217,0
+HIW.US,D,20130607,000000,23.7285,23.7533,23.2822,23.6147,878662.07521516,0
+HIW.US,D,20130610,000000,23.6147,23.7418,23.3672,23.4523,835988.65214094,0
+HIW.US,D,20130611,000000,23.1733,23.33,22.8274,22.9402,1912454.188021,0
+HIW.US,D,20130612,000000,23.0223,23.0825,22.7394,22.8331,1494499.1059695,0
+HIW.US,D,20130613,000000,22.8044,23.4455,22.7777,23.3949,1364863.0296687,0
+HIW.US,D,20130614,000000,23.3873,23.6224,23.2125,23.3672,1331871.8909773,0
+HIW.US,D,20130617,000000,23.5307,23.6749,23.1189,23.2125,2281280.9907429,0
+HIW.US,D,20130618,000000,23.2975,23.3949,23.0872,23.2708,2005429.0249678,0
+HIW.US,D,20130619,000000,23.33,23.3739,22.2971,22.3802,1595912.9767755,0
+HIW.US,D,20130620,000000,22.233,22.233,21.4055,21.5727,1904943.4060261,0
+HIW.US,D,20130621,000000,21.6176,21.8537,21.2526,21.5517,3165653.8556118,0
+HIW.US,D,20130624,000000,21.3434,22.0629,20.9822,21.8078,1931937.0120976,0
+HIW.US,D,20130625,000000,21.9922,22.2788,21.6959,22.1928,1859174.4147283,0
+HIW.US,D,20130626,000000,22.4089,22.6066,22.3104,22.5197,1932205.9644416,0
+HIW.US,D,20130627,000000,22.7394,23.3739,22.7337,23.1599,2428104.9008856,0
+HIW.US,D,20130628,000000,23.4475,23.6739,23.2507,23.5221,3722510.7884914,0
+HIW.US,D,20130701,000000,23.4083,23.5307,23.0872,23.1599,1294822.3974615,0
+HIW.US,D,20130702,000000,23.1533,23.3739,23.0347,23.1972,1316526.9562706,0
+HIW.US,D,20130703,000000,23.1733,23.1925,22.8274,23.093,735611.86994538,0
+HIW.US,D,20130705,000000,23.3166,23.3873,22.5484,23.0405,716819.74060424,0
+HIW.US,D,20130708,000000,23.048,23.3243,22.9707,22.9965,826089.74077278,0
+HIW.US,D,20130709,000000,23.0557,23.5441,23.0041,23.4657,699955.2774794,0
+HIW.US,D,20130710,000000,23.48,23.609,23.352,23.5516,852863.58033751,0
+HIW.US,D,20130711,000000,23.8413,24.1126,23.8413,23.9903,895815.37432029,0
+HIW.US,D,20130712,000000,23.9635,24.0495,23.7418,23.9119,428073.75992631,0
+HIW.US,D,20130715,000000,23.8852,24.2167,23.8126,24.127,885528.20879022,0
+HIW.US,D,20130716,000000,24.1011,24.2903,23.9253,23.9396,702097.47766658,0
+HIW.US,D,20130717,000000,24.0133,24.2445,23.9358,24.1728,780931.90966514,0
+HIW.US,D,20130718,000000,24.212,24.5063,24.1518,24.4728,809349.81200177,0
+HIW.US,D,20130719,000000,24.5301,24.7624,24.3506,24.3801,1264461.1313009,0
+HIW.US,D,20130722,000000,24.3801,24.7002,24.2837,24.6878,611342.28243782,0
+HIW.US,D,20130723,000000,24.8177,24.8465,24.4728,24.6621,690694.73548798,0
+HIW.US,D,20130724,000000,24.7661,24.7661,23.9176,24.1919,2022311.2787146,0
+HIW.US,D,20130725,000000,24.2167,24.4202,23.9826,24.296,1982316.9140084,0
+HIW.US,D,20130726,000000,24.3,24.4871,24.127,24.4728,985493.71366601,0
+HIW.US,D,20130729,000000,24.4155,24.4327,24.04,24.2234,829049.26306364,0
+HIW.US,D,20130730,000000,24.3601,24.4327,24.0734,24.1852,708931.16951922,0
+HIW.US,D,20130731,000000,24.2903,24.3229,23.6816,23.6941,1321489.4932943,0
+HIW.US,D,20130801,000000,23.8413,23.9711,23.6749,23.7734,1631943.1723029,0
+HIW.US,D,20130802,000000,23.761,23.8632,23.6539,23.6864,1509856.5987623,0
+HIW.US,D,20130805,000000,23.6224,23.8909,23.6224,23.8316,1116419.0868065,0
+HIW.US,D,20130806,000000,23.7934,24.0217,23.6559,23.7934,829886.46880362,0
+HIW.US,D,20130807,000000,23.7475,23.8985,23.6749,23.7161,686184.28956382,0
+HIW.US,D,20130808,000000,23.2125,23.3739,23.0825,23.2507,4783636.6222006,0
+HIW.US,D,20130809,000000,23.2584,23.7475,23.2125,23.6309,1541929.9506613,0
+HIW.US,D,20130812,000000,23.6033,23.6033,23.3577,23.3949,806128.66291718,0
+HIW.US,D,20130813,000000,23.3816,23.3816,22.8121,22.9965,1312595.2288141,0
+HIW.US,D,20130814,000000,23.0347,23.2708,23.0098,23.0347,1392335.9360263,0
+HIW.US,D,20130815,000000,22.7394,22.7891,22.3543,22.36,1574233.5341386,0
+HIW.US,D,20130816,000000,22.2664,22.3888,21.9607,22.0983,3497276.2817559,0
+HIW.US,D,20130819,000000,22.1461,22.1928,21.822,21.844,911774.60873877,0
+HIW.US,D,20130820,000000,21.9301,22.4767,21.822,22.4767,1475547.9075378,0
+HIW.US,D,20130821,000000,22.3457,22.6755,22.081,22.2587,1054790.2792718,0
+HIW.US,D,20130822,000000,22.4116,22.4499,22.0677,22.3821,925393.85311398,0
+HIW.US,D,20130823,000000,22.3754,22.7079,22.2922,22.7002,647845.49920836,0
+HIW.US,D,20130826,000000,22.7997,22.7997,22.6113,22.7261,911405.191706,0
+HIW.US,D,20130827,000000,22.512,22.7615,22.2922,22.7214,841977.81270336,0
+HIW.US,D,20130828,000000,22.6831,22.8465,22.5244,22.6535,1044805.5543153,0
+HIW.US,D,20130829,000000,22.5617,22.7997,22.4499,22.7957,1213692.9752283,0
+HIW.US,D,20130830,000000,23.0128,23.1675,22.5627,22.5846,2697281.1973914,0
+HIW.US,D,20130903,000000,22.5809,22.5809,21.7514,22.0151,1672895.0910743,0
+HIW.US,D,20130904,000000,22.106,22.537,22.0027,22.4242,903017.43669851,0
+HIW.US,D,20130905,000000,22.4242,22.5177,22.0151,22.0677,753339.70148957,0
+HIW.US,D,20130906,000000,22.3161,22.6535,22.2847,22.4633,1002789.3377469,0
+HIW.US,D,20130909,000000,22.4843,23.0386,22.4843,22.986,1268600.067178,0
+HIW.US,D,20130910,000000,23.052,23.1656,22.8542,23.0453,859244.13458337,0
+HIW.US,D,20130911,000000,23.0453,23.3625,22.9468,23.352,1271929.0065016,0
+HIW.US,D,20130912,000000,23.4169,23.4428,22.9268,22.9592,625538.15226645,0
+HIW.US,D,20130913,000000,22.9525,23.1179,22.9191,23.1064,747894.72465814,0
+HIW.US,D,20130916,000000,23.4036,23.6272,23.3959,23.5546,2043898.6287202,0
+HIW.US,D,20130917,000000,23.5211,23.8126,23.3959,23.4599,776053.09321538,0
+HIW.US,D,20130918,000000,23.4103,24.3668,23.1179,24.3496,1242887.3858886,0
+HIW.US,D,20130919,000000,24.3496,24.5674,24.1632,24.2215,1260036.4989651,0
+HIW.US,D,20130920,000000,24.3295,24.3601,23.7734,23.8641,1630074.1104884,0
+HIW.US,D,20130923,000000,23.7934,24.0649,23.6425,23.7982,639200.30343582,0
+HIW.US,D,20130924,000000,23.7867,23.8316,23.3682,23.3959,1321431.9353997,0
+HIW.US,D,20130925,000000,23.3959,23.6549,23.2822,23.4599,1118338.3809654,0
+HIW.US,D,20130926,000000,23.4428,23.589,23.3749,23.5622,650054.67585474,0
+HIW.US,D,20130927,000000,23.5087,23.6195,23.2364,23.4475,676688.28345804,0
+HIW.US,D,20130930,000000,23.5699,23.9024,23.4198,23.6062,910035.31381395,0
+HIW.US,D,20131001,000000,23.352,24.0094,23.3033,23.6587,1280934.2007423,0
+HIW.US,D,20131002,000000,23.5699,23.6739,23.3243,23.5546,976430.96153067,0
+HIW.US,D,20131003,000000,23.5479,23.5699,22.8923,23.159,1093900.3454152,0
+HIW.US,D,20131004,000000,23.1064,23.3434,23.0071,23.1322,781083.65320552,0
+HIW.US,D,20131007,000000,22.8923,23.4685,22.8923,23.3033,907425.32491955,0
+HIW.US,D,20131008,000000,23.2698,23.4036,23.1246,23.1858,1035025.9447651,0
+HIW.US,D,20131009,000000,23.2651,23.5326,23.1656,23.2507,1276714.6838127,0
+HIW.US,D,20131010,000000,23.4542,23.8269,23.4036,23.8126,805138.66712964,0
+HIW.US,D,20131011,000000,23.7151,24.0649,23.6654,24.0649,849979.40656326,0
+HIW.US,D,20131014,000000,23.9578,24.1365,23.8049,24.0361,922540.0280478,0
+HIW.US,D,20131015,000000,23.9654,24.1632,23.8909,23.9855,673360.39064158,0
+HIW.US,D,20131016,000000,24.0437,24.4738,23.9855,24.3734,754688.64923813,0
+HIW.US,D,20131017,000000,24.3601,24.8455,24.2941,24.8043,903409.87688914,0
+HIW.US,D,20131018,000000,25.0098,25.0366,24.6908,24.9688,1075739.2599006,0
+HIW.US,D,20131021,000000,24.9238,24.9611,24.6105,24.7308,983967.90620488,0
+HIW.US,D,20131022,000000,24.7652,25.2086,24.6056,25.0166,674621.43178744,0
+HIW.US,D,20131023,000000,24.9745,25.1609,24.7815,25.0404,950117.58512292,0
+HIW.US,D,20131024,000000,25.0224,25.1389,24.943,25.0166,1001780.5048303,0
+HIW.US,D,20131025,000000,25.1389,25.546,24.8398,25.5383,679131.87771161,0
+HIW.US,D,20131028,000000,25.5507,25.5507,25.0883,25.4389,717559.62117695,0
+HIW.US,D,20131029,000000,25.5116,25.5183,25.0539,25.3672,1018238.9231712,0
+HIW.US,D,20131030,000000,25.3415,25.523,24.9478,25.4255,1471568.0407513,0
+HIW.US,D,20131031,000000,25.7485,26.0228,25.525,25.8077,1213898.0906344,0
+HIW.US,D,20131101,000000,25.4714,25.5976,25.2278,25.5183,2189874.8680512,0
+HIW.US,D,20131104,000000,25.5183,25.8154,25.2956,25.6033,1292875.894116,0
+HIW.US,D,20131105,000000,25.5784,25.6033,25.0404,25.0404,1090648.8476225,0
+HIW.US,D,20131106,000000,25.1656,25.3739,24.964,24.987,764457.79371658,0
+HIW.US,D,20131107,000000,25.0853,25.1198,24.4499,24.4786,1074392.4051664,0
+HIW.US,D,20131108,000000,24.3686,24.5904,23.8431,24.1967,1252927.5757255,0
+HIW.US,D,20131111,000000,24.2291,24.4175,24.1155,24.1298,1038256.5124143,0
+HIW.US,D,20131112,000000,24.0963,24.1365,23.7218,23.9167,752913.77306935,0
+HIW.US,D,20131113,000000,23.847,24.0572,23.7552,23.976,1211905.5409734,0
+HIW.US,D,20131114,000000,24.0352,24.47,24.0352,24.1967,623654.43935148,0
+HIW.US,D,20131115,000000,24.19,24.4786,24.1498,24.4633,1620239.0360579,0
+HIW.US,D,20131118,000000,24.4633,24.6324,24.2846,24.5063,1123382.5455488,0
+HIW.US,D,20131119,000000,24.5293,24.7709,24.2703,24.3973,1175058.0233423,0
+HIW.US,D,20131120,000000,24.4232,24.6573,24.0133,24.1632,697928.19308146,0
+HIW.US,D,20131121,000000,24.2578,24.4289,24.0572,24.4175,740327.43127585,0
+HIW.US,D,20131122,000000,24.4135,24.4289,24.1231,24.296,882353.10602133,0
+HIW.US,D,20131125,000000,24.2913,24.3305,24.0878,24.2215,710068.72281843,0
+HIW.US,D,20131126,000000,24.2425,24.296,23.847,23.9301,2003490.8936798,0
+HIW.US,D,20131127,000000,23.8957,24.2502,23.8613,24.2425,618194.81141959,0
+HIW.US,D,20131129,000000,24.3161,24.4175,23.998,24.0133,548928.59452191,0
+HIW.US,D,20131202,000000,23.9464,24.1432,23.6195,23.9635,899507.45163362,0
+HIW.US,D,20131203,000000,23.954,24.1088,23.7485,23.9903,937217.29117693,0
+HIW.US,D,20131204,000000,23.8356,24.2111,23.7018,24.0572,837859.8069698,0
+HIW.US,D,20131205,000000,23.9244,24.0639,23.6443,24.0027,692446.5884989,0
+HIW.US,D,20131206,000000,24.1699,24.3515,24.0696,24.19,859477.5056834,0
+HIW.US,D,20131209,000000,24.19,24.3563,23.976,24.2034,576107.43236335,0
+HIW.US,D,20131210,000000,24.2111,24.4786,24.1088,24.1967,682638.72325498,0
+HIW.US,D,20131211,000000,24.1766,24.2703,23.4465,23.481,956520.11601946,0
+HIW.US,D,20131212,000000,23.4351,23.4743,23.1866,23.2793,671987.373228,0
+HIW.US,D,20131213,000000,23.394,23.6119,23.2134,23.287,784433.52267262,0
+HIW.US,D,20131216,000000,23.3137,23.4599,23.1742,23.3863,1029120.5047766,0
+HIW.US,D,20131217,000000,23.4351,23.5927,23.2936,23.5766,590412.13893818,0
+HIW.US,D,20131218,000000,23.6673,24.2913,23.481,24.2703,2580192.7421185,0
+HIW.US,D,20131219,000000,24.1699,24.19,23.8068,23.9396,807505.86635946,0
+HIW.US,D,20131220,000000,23.8957,24.3247,23.8163,24.3084,1326179.9384526,0
+HIW.US,D,20131223,000000,24.4232,24.6849,24.2167,24.2846,679650.9452704,0
+HIW.US,D,20131224,000000,24.276,24.491,24.19,24.2358,304174.63595869,0
+HIW.US,D,20131226,000000,24.3381,24.4977,24.1824,24.2034,522631.96222896,0
+HIW.US,D,20131227,000000,24.2425,24.2846,23.9244,24.2291,631399.63895352,0
+HIW.US,D,20131230,000000,24.2215,24.406,24.2034,24.3008,608922.75784926,0
+HIW.US,D,20131231,000000,24.3247,24.491,24.1632,24.1824,825290.2092911,0
+HIW.US,D,20140102,000000,24.1298,24.3008,23.8356,24.0801,796605.44762484,0
+HIW.US,D,20140103,000000,24.0801,24.3753,24.0753,24.2291,682137.44631816,0
+HIW.US,D,20140106,000000,24.3381,24.383,24.0217,24.0753,762374.19793118,0
+HIW.US,D,20140107,000000,24.3247,24.4977,24.0696,24.406,1163958.7682443,0
+HIW.US,D,20140108,000000,24.3161,24.4633,24.1155,24.2167,953693.50013984,0
+HIW.US,D,20140109,000000,24.0696,24.2034,23.6941,23.9464,1343893.1188963,0
+HIW.US,D,20140110,000000,24.0133,24.2167,23.954,24.19,1573540.7463887,0
+HIW.US,D,20140113,000000,24.0696,24.1632,23.8613,24.0027,1108426.9115111,0
+HIW.US,D,20140114,000000,24.0352,24.2913,23.9301,24.2502,789447.33854797,0
+HIW.US,D,20140115,000000,24.2425,24.4853,24.2167,24.3686,837537.4827599,0
+HIW.US,D,20140116,000000,24.3305,24.4977,24.2502,24.4786,507937.95498504,0
+HIW.US,D,20140117,000000,24.3897,24.491,24.2703,24.4499,1120966.1604817,0
+HIW.US,D,20140121,000000,24.578,24.9401,24.491,24.8254,2183044.3157201,0
+HIW.US,D,20140122,000000,24.8177,25.0328,24.8177,24.9946,543407.2226667,0
+HIW.US,D,20140123,000000,24.8837,24.964,24.7175,24.7987,706203.97182122,0
+HIW.US,D,20140124,000000,24.7041,24.7242,24.3008,24.4575,1395228.4818579,0
+HIW.US,D,20140127,000000,24.4633,24.6248,24.1699,24.2636,894078.17240982,0
+HIW.US,D,20140128,000000,24.2636,24.5655,24.2636,24.5655,1029700.2697516,0
+HIW.US,D,20140129,000000,24.3161,24.4977,24.0696,24.3515,836100.62840866,0
+HIW.US,D,20140130,000000,24.5513,24.9478,24.406,24.7242,848044.41479672,0
+HIW.US,D,20140131,000000,24.4422,25.0328,24.3161,24.833,1076424.7221002,0
+HIW.US,D,20140203,000000,24.8053,24.8713,24.1824,24.4355,2256777.0252406,0
+HIW.US,D,20140204,000000,24.4355,24.7987,24.3563,24.6648,2157481.2849568,0
+HIW.US,D,20140205,000000,24.6172,24.7614,24.4175,24.578,1225631.5290804,0
+HIW.US,D,20140206,000000,24.5904,24.9134,24.558,24.6573,883399.61319631,0
+HIW.US,D,20140207,000000,24.7108,24.8627,24.4575,24.5703,1365630.1194279,0
+HIW.US,D,20140210,000000,24.5446,24.9401,24.296,24.9211,1571704.1262967,0
+HIW.US,D,20140211,000000,24.9325,25.1265,24.6715,24.833,987647.42543212,0
+HIW.US,D,20140212,000000,24.9325,25.0261,24.7108,24.9057,1198847.2244439,0
+HIW.US,D,20140213,000000,24.6908,25.1188,24.5283,24.8752,1022033.5581877,0
+HIW.US,D,20140214,000000,24.8752,25.113,24.813,25.091,513589.09372994,0
+HIW.US,D,20140218,000000,25.1055,25.3939,24.9831,25.3347,925341.52775523,0
+HIW.US,D,20140219,000000,25.1599,25.4982,25.1436,25.1599,841108.16524094,0
+HIW.US,D,20140220,000000,25.2603,25.4628,25.0031,25.0987,801752.16991139,0
+HIW.US,D,20140221,000000,25.1532,25.3692,25.0031,25.2737,1126979.3907092,0
+HIW.US,D,20140224,000000,25.2966,25.4982,25.2077,25.2134,800966.24302299,0
+HIW.US,D,20140225,000000,25.2315,25.5116,25.2182,25.2822,568083.86185277,0
+HIW.US,D,20140226,000000,25.3835,25.5717,25.2077,25.3548,824399.63168518,0
+HIW.US,D,20140227,000000,25.3347,25.4905,25.1857,25.3615,619662.01447892,0
+HIW.US,D,20140228,000000,25.3692,25.6663,25.267,25.5039,1100331.1320055,0
+HIW.US,D,20140303,000000,25.3481,25.6453,25.3071,25.5173,747341.12236257,0
+HIW.US,D,20140304,000000,25.7619,26.1059,25.7064,25.9626,1453618.349686,0
+HIW.US,D,20140305,000000,25.9176,25.9701,25.6663,25.8689,572226.98375852,0
+HIW.US,D,20140306,000000,25.9301,25.9492,25.5651,25.6884,815303.39132025,0
+HIW.US,D,20140307,000000,25.718,25.7696,25.3186,25.4982,901237.32799387,0
+HIW.US,D,20140310,000000,25.4628,25.5039,25.1599,25.3347,759227.35085601,0
+HIW.US,D,20140311,000000,25.3071,25.3939,25.1532,25.1857,1235833.9275292,0
+HIW.US,D,20140312,000000,25.1055,25.267,25.0557,25.2134,750714.01498753,0
+HIW.US,D,20140313,000000,25.2268,25.3013,24.9096,25.2603,1363921.1732112,0
+HIW.US,D,20140314,000000,25.2526,25.5507,25.2268,25.4141,787282.11520294,0
+HIW.US,D,20140317,000000,25.4685,25.6739,25.2966,25.6386,1028143.0670752,0
+HIW.US,D,20140318,000000,25.6453,25.7915,25.5116,25.7619,910956.24012793,0
+HIW.US,D,20140319,000000,25.8355,26.0237,25.1599,25.2134,1085963.6350001,0
+HIW.US,D,20140320,000000,25.1704,25.3692,24.9296,25.3548,1708512.9627748,0
+HIW.US,D,20140321,000000,25.4838,25.8641,25.3939,25.8077,1448360.6976389,0
+HIW.US,D,20140324,000000,25.8212,26.0036,25.4685,25.718,1121424.5306244,0
+HIW.US,D,20140325,000000,25.7982,26.018,25.5373,25.5986,1035511.5240943,0
+HIW.US,D,20140326,000000,25.718,25.718,25.2526,25.267,745814.26839428,0
+HIW.US,D,20140327,000000,25.267,25.4838,25.1656,25.3548,799104.5067587,0
+HIW.US,D,20140328,000000,25.3548,25.6663,25.3548,25.4838,388356.7196214,0
+HIW.US,D,20140331,000000,25.5651,26.0036,25.3835,25.9768,909409.50252331,0
+HIW.US,D,20140401,000000,25.9577,25.9817,25.6663,25.9701,877593.59138951,0
+HIW.US,D,20140402,000000,25.9348,25.9701,25.6739,25.7867,1125765.4423862,0
+HIW.US,D,20140403,000000,25.7543,25.8641,25.6262,25.695,760549.08941802,0
+HIW.US,D,20140404,000000,25.8956,25.8956,25.5116,25.695,684337.20439997,0
+HIW.US,D,20140407,000000,25.6453,25.8871,25.5793,25.6186,797788.00073257,0
+HIW.US,D,20140408,000000,25.63,25.8794,25.5173,25.8794,687092.6577917,0
+HIW.US,D,20140409,000000,25.8355,25.9176,25.4514,25.6578,785999.09740641,0
+HIW.US,D,20140410,000000,25.6386,25.9024,25.3481,25.437,743150.90763395,0
+HIW.US,D,20140411,000000,25.2526,25.5039,25.2526,25.3013,965245.89284447,0
+HIW.US,D,20140414,000000,25.4982,25.6109,25.2373,25.4628,719325.07878114,0
+HIW.US,D,20140415,000000,25.5039,26.0762,25.4227,25.9701,1115421.7654686,0
+HIW.US,D,20140416,000000,26.1249,26.1938,25.9969,26.1316,537121.90057376,0
+HIW.US,D,20140417,000000,26.038,26.234,25.9091,26.212,878341.84401962,0
+HIW.US,D,20140421,000000,26.1871,26.3247,26.1249,26.2607,372096.09113653,0
+HIW.US,D,20140422,000000,26.2569,26.4757,26.0333,26.4451,526912.17657463,0
+HIW.US,D,20140423,000000,26.4174,26.5502,26.2263,26.4221,1126631.9503271,0
+HIW.US,D,20140424,000000,26.4957,26.6821,26.3839,26.6209,570650.943953,0
+HIW.US,D,20140425,000000,26.5932,26.7232,26.4107,26.4957,841156.30457099,0
+HIW.US,D,20140428,000000,26.6382,26.8636,26.5339,26.7901,855022.5246395,0
+HIW.US,D,20140429,000000,26.8713,26.8713,26.6754,26.727,1034232.6923264,0
+HIW.US,D,20140430,000000,28.1604,28.1604,27.0701,27.2889,1889162.0778274,0
+HIW.US,D,20140501,000000,27.3366,27.4332,26.9525,27.3223,1645711.020697,0
+HIW.US,D,20140502,000000,27.2889,27.587,27.1551,27.2756,1153884.0436708,0
+HIW.US,D,20140505,000000,27.1742,27.3576,26.9601,27.2956,626899.65810109,0
+HIW.US,D,20140506,000000,27.1551,27.3643,26.9974,27.1809,788895.82926675,0
+HIW.US,D,20140507,000000,27.2831,27.544,27.1608,27.5183,782050.62583519,0
+HIW.US,D,20140508,000000,27.4904,27.7696,27.3491,27.4102,819428.72260402,0
+HIW.US,D,20140509,000000,27.3299,27.5803,27.3299,27.4714,947976.43144292,0
+HIW.US,D,20140512,000000,27.6137,27.8297,27.4447,27.8183,1099798.4598534,0
+HIW.US,D,20140513,000000,27.7696,28.0342,27.5259,27.6625,1026364.0048777,0
+HIW.US,D,20140514,000000,27.6711,27.8919,27.5717,27.6778,1073208.8055515,0
+HIW.US,D,20140515,000000,27.6396,27.6471,27.1943,27.5326,1076144.2581773,0
+HIW.US,D,20140516,000000,27.481,27.7686,27.3175,27.7122,1108761.7938071,0
+HIW.US,D,20140519,000000,27.6855,27.6855,27.3968,27.4542,814568.74328341,0
+HIW.US,D,20140520,000000,27.4542,27.5928,27.2497,27.436,1050322.7401417,0
+HIW.US,D,20140521,000000,27.5106,27.5698,27.222,27.3223,1609130.3623955,0
+HIW.US,D,20140522,000000,27.3022,27.436,27.201,27.263,818302.68088374,0
+HIW.US,D,20140523,000000,27.3586,27.6367,27.263,27.6367,556719.84043964,0
+HIW.US,D,20140527,000000,27.844,27.8632,27.6682,27.803,877170.80249082,0
+HIW.US,D,20140528,000000,27.7264,27.8498,27.3911,27.6109,628526.9767582,0
+HIW.US,D,20140529,000000,27.718,27.7609,27.5928,27.6511,448077.74457608,0
+HIW.US,D,20140530,000000,27.6998,27.9052,27.6291,27.7341,753589.81670439,0
+HIW.US,D,20140602,000000,27.7686,28.082,27.718,27.8852,771728.92556835,0
+HIW.US,D,20140603,000000,27.8096,28.0361,27.7122,27.9921,800474.38465075,0
+HIW.US,D,20140604,000000,27.9548,28.2406,27.8709,28.1565,563993.06530576,0
+HIW.US,D,20140605,000000,28.2454,28.8483,28.082,28.8359,831935.52985223,0
+HIW.US,D,20140606,000000,28.9879,29.0767,28.7586,28.8559,955052.91296013,0
+HIW.US,D,20140609,000000,28.8149,28.941,28.6143,28.6668,1205634.8699809,0
+HIW.US,D,20140610,000000,28.6715,28.7404,28.3543,28.4107,828012.17445322,0
+HIW.US,D,20140611,000000,28.3629,28.512,28.0676,28.3162,847394.53384106,0
+HIW.US,D,20140612,000000,28.2454,28.2731,27.9797,28.1097,881496.01664501,0
+HIW.US,D,20140613,000000,28.2138,28.3897,27.9244,28.3543,602636.38924914,0
+HIW.US,D,20140616,000000,28.2654,28.4528,28.0743,28.1384,903488.36492726,0
+HIW.US,D,20140617,000000,28.1097,28.3705,28.0676,28.3229,1172330.8256441,0
+HIW.US,D,20140618,000000,28.3276,28.7461,28.234,28.6429,1391447.4514347,0
+HIW.US,D,20140619,000000,28.7404,28.8406,28.5951,28.7719,1611528.9568406,0
+HIW.US,D,20140620,000000,28.7653,28.8971,28.6143,28.8875,1930401.7860718,0
+HIW.US,D,20140623,000000,28.8971,28.9477,28.6897,28.7261,852906.48713169,0
+HIW.US,D,20140624,000000,28.6515,29.0166,28.4948,28.7796,955121.98243369,0
+HIW.US,D,20140625,000000,28.6897,28.8559,28.6601,28.6897,910750.07821446,0
+HIW.US,D,20140626,000000,28.6668,28.7404,28.3705,28.554,1171808.6185639,0
+HIW.US,D,20140627,000000,28.512,28.8005,28.4575,28.7586,2164331.7209242,0
+HIW.US,D,20140630,000000,28.7863,28.8665,28.4461,28.6715,1305283.2831825,0
+HIW.US,D,20140701,000000,28.7461,29.0528,28.6276,28.8149,2162103.7071487,0
+HIW.US,D,20140702,000000,28.6715,28.8005,28.4862,28.6429,1104263.905969,0
+HIW.US,D,20140703,000000,28.6601,28.6744,28.3782,28.5836,533924.82115419,0
+HIW.US,D,20140707,000000,28.5283,28.6821,28.4374,28.4528,791834.42141409,0
+HIW.US,D,20140708,000000,28.4986,28.6964,28.4948,28.6515,902543.36894825,0
+HIW.US,D,20140709,000000,28.7327,28.7404,28.3466,28.6209,604186.26637528,0
+HIW.US,D,20140710,000000,28.3973,28.792,28.3276,28.6668,734867.80334396,0
+HIW.US,D,20140711,000000,28.6429,28.792,28.4728,28.5607,879941.95349017,0
+HIW.US,D,20140714,000000,28.7653,28.9181,28.5836,28.9115,586198.90105171,0
+HIW.US,D,20140715,000000,28.8665,28.9946,28.6515,28.7719,558024.83488684,0
+HIW.US,D,20140716,000000,28.941,28.941,28.5607,28.7796,881666.59731455,0
+HIW.US,D,20140717,000000,28.6515,28.792,28.6095,28.6515,795431.26657451,0
+HIW.US,D,20140718,000000,28.5951,29.1694,28.5951,29.1274,990508.57604853,0
+HIW.US,D,20140721,000000,28.9879,29.07,28.8292,28.9544,447350.42208946,0
+HIW.US,D,20140722,000000,29.0366,29.2324,29.0031,29.07,625584.19858214,0
+HIW.US,D,20140723,000000,29.07,29.1131,28.9362,29.029,616537.14405442,0
+HIW.US,D,20140724,000000,29.0528,29.1035,28.7031,28.9784,1882752.2213806,0
+HIW.US,D,20140725,000000,28.8005,28.8798,28.6362,28.6897,1230744.7631374,0
+HIW.US,D,20140728,000000,28.6821,28.8741,28.6143,28.8483,995956.69240147,0
+HIW.US,D,20140729,000000,28.7719,29.0108,28.5607,28.7653,1054380.0484593,0
+HIW.US,D,20140730,000000,28.7117,29.3482,28.7117,29.0528,1491467.3746836,0
+HIW.US,D,20140731,000000,28.9362,29.0166,28.7327,28.7528,1396977.1953473,0
+HIW.US,D,20140801,000000,28.7031,28.9058,28.576,28.6209,1744423.8564843,0
+HIW.US,D,20140804,000000,28.6515,28.7796,28.2807,28.7261,898379.316899,0
+HIW.US,D,20140805,000000,28.5884,28.792,28.3705,28.4049,1214690.296566,0
+HIW.US,D,20140806,000000,28.2511,28.554,28.2511,28.4231,873099.88958014,0
+HIW.US,D,20140807,000000,28.4231,28.6095,28.3409,28.4795,1088679.3211192,0
+HIW.US,D,20140808,000000,28.5283,28.6964,28.3094,28.6362,737730.00046754,0
+HIW.US,D,20140811,000000,28.7586,29.029,28.6668,28.8798,834386.44965604,0
+HIW.US,D,20140812,000000,28.8406,28.9946,28.7031,28.8292,791721.39863921,0
+HIW.US,D,20140813,000000,28.8292,29.2248,28.8292,29.1943,691065.19902793,0
+HIW.US,D,20140814,000000,29.2497,29.2899,29.0051,29.0079,765689.53266154,0
+HIW.US,D,20140815,000000,29.1484,29.1732,28.7451,28.8798,1382010.0497308,0
+HIW.US,D,20140818,000000,29.0643,29.2554,28.9315,29.2554,787168.04592086,0
+HIW.US,D,20140819,000000,29.3108,29.3729,29.1914,29.284,892187.13394463,0
+HIW.US,D,20140820,000000,29.1866,29.4418,29.0051,29.3385,927471.16985631,0
+HIW.US,D,20140821,000000,29.3233,29.5335,29.2966,29.4054,824444.63149371,0
+HIW.US,D,20140822,000000,29.3844,29.4551,29.071,29.1531,541753.74133023,0
+HIW.US,D,20140825,000000,29.2287,29.3175,28.8798,28.9964,538356.77904024,0
+HIW.US,D,20140826,000000,29.048,29.1608,28.9248,29.048,476890.18011769,0
+HIW.US,D,20140827,000000,29.048,29.1236,28.9248,29.0911,480640.86183281,0
+HIW.US,D,20140828,000000,29.0175,29.1073,28.9487,29.0643,493421.85396086,0
+HIW.US,D,20140829,000000,29.1398,29.3987,29.0233,29.3729,866626.1961957,0
+HIW.US,D,20140902,000000,29.3175,29.5383,29.3175,29.4886,1122817.4316743,0
+HIW.US,D,20140903,000000,29.4962,29.6022,29.4141,29.4351,938327.63528958,0
+HIW.US,D,20140904,000000,29.3987,29.608,29.2611,29.3385,801057.28914722,0
+HIW.US,D,20140905,000000,29.2755,29.6998,29.2755,29.6768,741435.68237415,0
+HIW.US,D,20140908,000000,29.6682,29.7227,29.4312,29.5383,692226.82199217,0
+HIW.US,D,20140909,000000,29.5449,29.5937,29.3033,29.3729,684179.18181655,0
+HIW.US,D,20140910,000000,29.2966,29.3529,28.964,29.0557,1157247.5177313,0
+HIW.US,D,20140911,000000,28.964,29.222,28.964,29.1484,440107.54593142,0
+HIW.US,D,20140912,000000,29.048,29.1312,27.8966,28.0896,1376022.9821827,0
+HIW.US,D,20140915,000000,28.1021,28.2463,27.9368,28.0543,950332.1190938,0
+HIW.US,D,20140916,000000,28.0496,28.5866,28.0122,28.4766,1503210.2316941,0
+HIW.US,D,20140917,000000,28.5024,28.6697,28.2463,28.3113,874155.81531969,0
+HIW.US,D,20140918,000000,28.3296,28.3915,27.9645,28.0055,772266.83025628,0
+HIW.US,D,20140919,000000,28.061,28.1699,27.7896,27.7896,1551195.7251885,0
+HIW.US,D,20140922,000000,27.7514,27.8335,27.4112,27.5039,1318194.0422003,0
+HIW.US,D,20140923,000000,27.4542,27.5708,27.2248,27.2248,1265367.4065145,0
+HIW.US,D,20140924,000000,27.1934,27.5106,27.0471,27.0959,1491085.3995647,0
+HIW.US,D,20140925,000000,27.0251,27.1026,26.5225,26.6592,1936201.5288357,0
+HIW.US,D,20140926,000000,26.6821,27.0539,26.555,27.0414,1988878.5139955,0
+HIW.US,D,20140929,000000,26.8293,27.0719,26.7088,27.0605,856297.17037863,0
+HIW.US,D,20140930,000000,27.0959,27.0959,26.7844,26.8531,1335320.1321189,0
+HIW.US,D,20141001,000000,26.7919,27.0471,26.6868,26.921,1536646.1359347,0
+HIW.US,D,20141002,000000,26.8531,27.1026,26.6659,26.8838,941145.8791118,0
+HIW.US,D,20141003,000000,27.1026,27.1428,26.8187,27.0959,1018013.9241285,0
+HIW.US,D,20141006,000000,27.1235,27.3013,27.0471,27.1283,839575.0322296,0
+HIW.US,D,20141007,000000,27.0539,27.1502,26.7844,26.7844,744309.39107666,0
+HIW.US,D,20141008,000000,26.8006,27.372,26.7919,27.3013,1458916.8155129,0
+HIW.US,D,20141009,000000,27.2105,27.5487,27.1235,27.2248,1216557.2653661,0
+HIW.US,D,20141010,000000,27.2181,27.6386,27.1502,27.1704,933556.60907884,0
+HIW.US,D,20141013,000000,27.2478,27.6538,27.157,27.4475,1373162.8780734,0
+HIW.US,D,20141014,000000,27.5784,28.4337,27.4475,28.3495,1723945.8040843,0
+HIW.US,D,20141015,000000,28.2463,28.6735,27.972,28.1182,2163254.8650411,0
+HIW.US,D,20141016,000000,27.738,28.0284,27.6463,27.9453,2398868.6299381,0
+HIW.US,D,20141017,000000,28.2416,28.2664,27.6463,27.8736,1461904.5934975,0
+HIW.US,D,20141020,000000,27.8899,28.1928,27.8899,28.1928,1431647.9780545,0
+HIW.US,D,20141021,000000,28.2827,28.5024,28.2062,28.49,1603047.0161874,0
+HIW.US,D,20141022,000000,28.4337,28.7643,28.3915,28.5809,739468.2488852,0
+HIW.US,D,20141023,000000,28.8072,29.0126,28.6334,28.942,755797.9468436,0
+HIW.US,D,20141024,000000,28.9726,29.0959,28.7098,28.9726,675643.8692974,0
+HIW.US,D,20141027,000000,28.8798,29.1608,28.8559,29.1236,706443.62196428,0
+HIW.US,D,20141028,000000,29.1149,29.3615,28.9564,29.3615,923144.90919495,0
+HIW.US,D,20141029,000000,29.2755,29.3529,28.7098,29.222,1417657.2236321,0
+HIW.US,D,20141030,000000,29.1236,29.4312,29.0126,29.3672,1245565.3977495,0
+HIW.US,D,20141031,000000,29.6224,29.6539,29.284,29.5937,1524214.6772031,0
+HIW.US,D,20141103,000000,29.5335,29.7533,29.5048,29.5783,1172336.0581801,0
+HIW.US,D,20141104,000000,29.5449,29.7064,29.3729,29.6539,961251.37495755,0
+HIW.US,D,20141105,000000,29.7992,29.7992,29.3472,29.4886,986661.61567328,0
+HIW.US,D,20141106,000000,29.482,29.6539,29.2755,29.3529,883805.65798019,0
+HIW.US,D,20141107,000000,29.3472,29.4312,29.1732,29.3033,887696.57165679,0
+HIW.US,D,20141110,000000,29.284,29.6224,29.1799,29.6022,963855.08480891,0
+HIW.US,D,20141111,000000,29.5783,29.6338,29.3844,29.4618,663873.80310038,0
+HIW.US,D,20141112,000000,29.3729,29.5335,29.1312,29.1866,1158538.9075851,0
+HIW.US,D,20141113,000000,29.2889,29.5182,29.1875,29.3595,897949.20245009,0
+HIW.US,D,20141114,000000,29.4217,29.5383,28.8808,29.0146,818858.37619366,0
+HIW.US,D,20141117,000000,28.9974,29.2583,28.92,28.9726,1004743.1666426,0
+HIW.US,D,20141118,000000,28.9821,29.0815,28.8406,29.0672,1286993.4772854,0
+HIW.US,D,20141119,000000,28.9917,29.2812,28.8991,29.1179,1940867.9043288,0
+HIW.US,D,20141120,000000,29.0729,29.2391,29.0099,29.0729,1495183.521662,0
+HIW.US,D,20141121,000000,29.3442,29.4962,29.1561,29.4303,1431559.0249445,0
+HIW.US,D,20141124,000000,29.5124,29.6701,29.3777,29.6482,986665.80170199,0
+HIW.US,D,20141125,000000,29.629,29.9693,29.5335,29.9004,2123172.5937322,0
+HIW.US,D,20141126,000000,29.9004,30.188,29.7313,30.0762,1118492.2175201,0
+HIW.US,D,20141128,000000,30.1527,30.5149,30.0696,30.0953,590187.13989555,0
+HIW.US,D,20141201,000000,30.0953,30.3486,29.9616,30.272,1368931.8495649,0
+HIW.US,D,20141202,000000,30.2138,30.4948,29.9845,30.4374,976235.26468895,0
+HIW.US,D,20141203,000000,30.4441,30.5072,30.3342,30.4374,701920.61795402,0
+HIW.US,D,20141204,000000,30.361,30.7662,30.2893,30.7107,1178807.6585501,0
+HIW.US,D,20141205,000000,30.5483,30.814,30.4231,30.704,988879.16437707,0
+HIW.US,D,20141208,000000,30.6973,31.1149,30.4948,30.5712,1135748.0743283,0
+HIW.US,D,20141209,000000,30.4183,30.983,30.361,30.9134,1307682.9241349,0
+HIW.US,D,20141210,000000,30.8837,30.9964,30.6735,30.7461,1061891.8769612,0
+HIW.US,D,20141211,000000,30.8215,30.9468,30.4584,30.5226,1104740.0667336,0
+HIW.US,D,20141212,000000,30.5578,30.8981,30.2646,30.272,1914858.0150018,0
+HIW.US,D,20141215,000000,30.3964,30.4996,29.7188,29.7905,1510010.4353171,0
+HIW.US,D,20141216,000000,29.8249,30.3209,29.6232,29.8718,1653170.5238403,0
+HIW.US,D,20141217,000000,29.9377,30.6973,29.8383,30.641,1322402.0475509,0
+HIW.US,D,20141218,000000,30.7882,30.9964,30.619,30.9744,1271572.1475549,0
+HIW.US,D,20141219,000000,30.9057,31.093,30.7796,31.0022,1962123.5115599,0
+HIW.US,D,20141222,000000,31.0309,31.3518,31.0309,31.3223,765585.9284512,0
+HIW.US,D,20141223,000000,31.4838,31.4838,31.2458,31.329,700535.04245433,0
+HIW.US,D,20141224,000000,31.394,31.5488,31.2458,31.3518,280691.01495209,0
+HIW.US,D,20141226,000000,31.436,31.6033,31.3585,31.4571,363773.2195739,0
+HIW.US,D,20141229,000000,31.4771,31.8479,31.4264,31.4704,598749.66160126,0
+HIW.US,D,20141230,000000,31.3356,31.7436,31.3356,31.4417,628038.25790747,0
+HIW.US,D,20141231,000000,31.5726,31.8192,30.8512,30.8751,812235.0322832,0
+HIW.US,D,20150102,000000,31.0882,31.3863,30.9744,31.3356,761053.50587637,0
+HIW.US,D,20150105,000000,31.2181,31.5812,31.0509,31.4838,742513.58476439,0
+HIW.US,D,20150106,000000,31.5392,31.9444,31.4704,31.6318,1012922.6667223,0
+HIW.US,D,20150107,000000,31.7513,32.0676,31.3863,31.8669,1672394.8606447,0
+HIW.US,D,20150108,000000,32.0083,32.0915,31.673,31.8888,1208069.0456699,0
+HIW.US,D,20150109,000000,31.8938,32.1307,31.7274,31.7628,1072481.4830648,0
+HIW.US,D,20150112,000000,31.8278,32.4308,31.7895,32.3849,1059618.8633772,0
+HIW.US,D,20150113,000000,32.4814,32.7327,32.167,32.6008,1408884.3539843,0
+HIW.US,D,20150114,000000,32.3533,32.9783,32.209,32.9334,1222180.1484172,0
+HIW.US,D,20150115,000000,32.9487,33.155,32.7126,32.8426,1165407.1341745,0
+HIW.US,D,20150116,000000,32.8149,33.4407,32.6487,33.3882,937173.33787558,0
+HIW.US,D,20150120,000000,33.4274,33.5,32.9334,33.0308,964187.87409056,0
+HIW.US,D,20150121,000000,33.003,33.2124,32.8999,33.0107,727192.71972265,0
+HIW.US,D,20150122,000000,33.1703,33.5708,33.0107,33.5,1280703.9691637,0
+HIW.US,D,20150123,000000,33.3385,33.4876,32.9783,33.1073,1325806.3353911,0
+HIW.US,D,20150126,000000,33.114,33.457,32.9611,33.457,1227010.825537,0
+HIW.US,D,20150127,000000,33.3195,33.6089,33.177,33.4168,1191518.5346975,0
+HIW.US,D,20150128,000000,33.479,33.6873,33.0375,33.1073,1400623.226345,0
+HIW.US,D,20150129,000000,33.1608,33.3796,32.9897,33.2803,1632271.7755559,0
+HIW.US,D,20150130,000000,33.1971,33.2878,32.7518,32.7738,1285307.5542266,0
+HIW.US,D,20150202,000000,32.7671,32.9964,32.016,32.8368,1482824.2719254,0
+HIW.US,D,20150203,000000,32.7958,33.7093,32.7126,33.5708,1886481.9729522,0
+HIW.US,D,20150204,000000,33.4407,33.5335,33.1608,33.2678,938793.33098244,0
+HIW.US,D,20150205,000000,33.3337,33.6022,33.1894,33.564,831130.76583467,0
+HIW.US,D,20150206,000000,33.4637,33.5889,32.5932,32.7671,1105927.8523773,0
+HIW.US,D,20150209,000000,32.6839,33.0462,32.467,32.4871,704486.65354707,0
+HIW.US,D,20150210,000000,32.5932,32.641,32.1813,32.2922,2022322.7902935,0
+HIW.US,D,20150211,000000,32.2922,32.9783,32.2922,32.51,1218345.7461281,0
+HIW.US,D,20150212,000000,32.6601,33.1073,32.5721,33.0107,1336996.6366133,0
+HIW.US,D,20150213,000000,33.0203,33.0729,32.5855,32.8311,1125793.6980799,0
+HIW.US,D,20150217,000000,32.7738,33.0662,32.4451,32.577,1097129.8665572,0
+HIW.US,D,20150218,000000,32.6008,32.7966,32.2979,32.7614,1124886.3763593,0
+HIW.US,D,20150219,000000,32.5721,32.6554,32.1976,32.2979,1221989.6841114,0
+HIW.US,D,20150220,000000,32.2482,32.6275,32.2272,32.5292,1036646.9843791,0
+HIW.US,D,20150223,000000,32.5359,32.8226,32.359,32.8226,1188568.4309712,0
+HIW.US,D,20150224,000000,32.726,32.7537,31.9931,32.1842,805791.68760683,0
+HIW.US,D,20150225,000000,32.1785,32.5292,32.1278,32.2205,789122.92132373,0
+HIW.US,D,20150226,000000,32.1785,32.2137,31.6367,31.8278,1012087.5539966,0
+HIW.US,D,20150227,000000,31.8947,32.1631,31.671,32.0944,1351247.9713221,0
+HIW.US,D,20150302,000000,32.2749,32.6916,32.1211,32.3046,950490.14167722,0
+HIW.US,D,20150303,000000,32.2482,32.3438,31.9874,32.2482,800694.1511575,0
+HIW.US,D,20150304,000000,32.2053,32.2626,31.6195,31.7112,681174.65971717,0
+HIW.US,D,20150305,000000,31.8115,32.0782,31.6138,31.6367,825854.27665842,0
+HIW.US,D,20150306,000000,31.0719,31.2544,30.3973,30.4747,1234159.5160493,0
+HIW.US,D,20150309,000000,30.6009,30.7776,30.4891,30.5875,859536.11008519,0
+HIW.US,D,20150310,000000,30.4891,30.7174,30.3209,30.5014,786202.11979835,0
+HIW.US,D,20150311,000000,30.5359,30.6152,30.3496,30.446,1028516.6701366,0
+HIW.US,D,20150312,000000,30.6515,30.8675,30.6009,30.7623,1468516.425829,0
+HIW.US,D,20150313,000000,30.7623,30.812,30.446,30.7566,731627.81713022,0
+HIW.US,D,20150316,000000,30.8742,31.1924,30.8626,30.9401,742286.49270741,0
+HIW.US,D,20150317,000000,30.8884,31.1274,30.7442,31.0376,781086.79272703,0
+HIW.US,D,20150318,000000,30.9583,31.7428,30.8416,31.6425,860244.59544266,0
+HIW.US,D,20150319,000000,31.4312,31.8392,31.3691,31.7428,896061.30350641,0
+HIW.US,D,20150320,000000,31.9004,32.8798,31.9004,32.7833,2121836.2040698,0
+HIW.US,D,20150323,000000,32.7833,33.0136,32.6352,32.8311,1097157.0757437,0
+HIW.US,D,20150324,000000,32.7738,32.9926,32.577,32.7183,1238565.3112561,0
+HIW.US,D,20150325,000000,32.7403,32.8111,31.9329,31.9787,899894.65928837,0
+HIW.US,D,20150326,000000,31.9577,32.1345,31.5936,31.6864,1716653.742089,0
+HIW.US,D,20150327,000000,31.7753,31.8947,31.6004,31.8947,789897.33663321,0
+HIW.US,D,20150330,000000,32.0236,32.4852,31.8603,32.4088,733758.50573849,0
+HIW.US,D,20150331,000000,32.2979,32.4088,32.0782,32.2137,1034228.5062977,0
+HIW.US,D,20150401,000000,32.1211,32.3123,31.8947,32.1345,769008.0069134,0
+HIW.US,D,20150402,000000,32.1278,32.7327,32.0858,32.5721,1202752.7892209,0
+HIW.US,D,20150406,000000,32.6352,33.1426,32.5855,33.0576,1656681.5554123,0
+HIW.US,D,20150407,000000,32.9887,33.0289,32.4527,32.4603,1252115.4861576,0
+HIW.US,D,20150408,000000,32.4727,32.6352,32.3974,32.466,708748.0307636,0
+HIW.US,D,20150409,000000,32.5225,32.5292,31.7428,31.8392,775943.209962,0
+HIW.US,D,20150410,000000,32.0782,32.2979,31.8603,31.8898,698516.3301138,0
+HIW.US,D,20150413,000000,31.8479,32.0705,31.7112,31.7112,596894.20438002,0
+HIW.US,D,20150414,000000,31.9787,32.1976,31.9243,31.9664,947221.89976975,0
+HIW.US,D,20150415,000000,32.0093,32.1421,31.7044,31.7208,803106.35019583,0
+HIW.US,D,20150416,000000,31.609,32.017,31.5077,31.9004,686372.66085531,0
+HIW.US,D,20150417,000000,31.6911,31.8526,31.2467,31.5163,960869.39983868,0
+HIW.US,D,20150420,000000,31.6138,31.9004,31.5163,31.78,765973.13610595,0
+HIW.US,D,20150421,000000,31.9243,32.1785,31.6138,31.7112,822921.96355411,0
+HIW.US,D,20150422,000000,31.7428,31.9453,31.6138,31.7341,728570.9696721,0
+HIW.US,D,20150423,000000,31.7208,32.0303,31.5307,31.7112,630298.71340544,0
+HIW.US,D,20150424,000000,31.8058,32.1135,31.609,31.8755,517278.03152175,0
+HIW.US,D,20150427,000000,31.9405,32.1421,31.5936,31.7428,810504.10941578,0
+HIW.US,D,20150428,000000,31.671,31.7619,31.3548,31.6425,939546.81614843,0
+HIW.US,D,20150429,000000,31.8115,32.0303,30.8884,30.9735,1049977.3927741,0
+HIW.US,D,20150430,000000,30.791,30.8884,30.1211,30.2817,1219805.6236373,0
+HIW.US,D,20150501,000000,30.3055,30.6085,30.2368,30.2646,1492104.6975532,0
+HIW.US,D,20150504,000000,30.3619,30.5875,30.2281,30.4604,1274094.2298466,0
+HIW.US,D,20150505,000000,30.2788,30.3821,29.5335,29.7208,1245815.5129642,0
+HIW.US,D,20150506,000000,29.7265,29.8116,29.3491,29.566,932313.35855496,0
+HIW.US,D,20150507,000000,29.5955,30.2501,29.5259,30.1431,1021137.7480459,0
+HIW.US,D,20150508,000000,30.5177,31.0309,30.2559,30.2788,938267.98438061,0
+HIW.US,D,20150511,000000,30.1374,30.3342,29.566,29.6874,1174326.5148268,0
+HIW.US,D,20150512,000000,29.4877,29.974,29.1732,29.8909,905684.98348754,0
+HIW.US,D,20150513,000000,30.0944,30.3209,29.5182,29.6166,1436397.0276145,0
+HIW.US,D,20150514,000000,29.7714,30.0733,29.5726,30.0676,1160540.8758108,0
+HIW.US,D,20150515,000000,30.1727,30.3973,29.974,30.1431,1137273.8817895,0
+HIW.US,D,20150518,000000,30.0323,30.4125,29.9204,30.3342,879623.81530897,0
+HIW.US,D,20150519,000000,30.2186,30.5617,30.1335,30.4125,1080406.681901,0
+HIW.US,D,20150520,000000,30.445,30.7146,30.3964,30.4891,951471.76540735,0
+HIW.US,D,20150521,000000,30.5875,30.6219,30.2817,30.51,1630817.1305826,0
+HIW.US,D,20150522,000000,30.3964,30.5961,30.1402,30.1545,670058.66050452,0
+HIW.US,D,20150526,000000,30.1116,30.1613,29.8202,30.0849,784521.42927534,0
+HIW.US,D,20150527,000000,30.125,30.6018,29.9759,30.5617,804290.99631791,0
+HIW.US,D,20150528,000000,30.4891,30.6591,30.1116,30.3342,593473.17242501,0
+HIW.US,D,20150529,000000,30.2865,30.3399,29.757,29.8116,1173653.6107134,0
+HIW.US,D,20150601,000000,29.8584,30.2865,29.7494,30.2693,1070139.4000072,0
+HIW.US,D,20150602,000000,30.19,30.3476,29.757,29.9204,714955.91132559,0
+HIW.US,D,20150603,000000,29.9052,30.0619,29.6778,29.8039,893361.31499496,0
+HIW.US,D,20150604,000000,29.7265,29.9606,29.6281,29.7083,909824.96587178,0
+HIW.US,D,20150605,000000,29.3156,29.5363,29.2526,29.3729,756452.01382797,0
+HIW.US,D,20150608,000000,29.3921,29.4924,29.1933,29.2889,546093.60658488,0
+HIW.US,D,20150609,000000,29.3156,29.4245,29.0099,29.07,720546.35265435,0
+HIW.US,D,20150610,000000,29.1063,29.5363,29.028,29.2936,834925.40085115,0
+HIW.US,D,20150611,000000,29.5096,29.5717,29.33,29.458,811914.80108765,0
+HIW.US,D,20150612,000000,29.3997,29.522,29.2659,29.3672,445770.19625525,0
+HIW.US,D,20150615,000000,29.33,29.33,28.9507,29.1732,768271.26586221,0
+HIW.US,D,20150616,000000,29.224,29.6434,29.1531,29.4647,630516.38689783,0
+HIW.US,D,20150617,000000,29.4723,29.5717,29.0767,29.4924,1172811.1724375,0
+HIW.US,D,20150618,000000,29.5851,30.0696,29.5851,29.9759,909965.19783322,0
+HIW.US,D,20150619,000000,29.7982,29.8698,29.5096,29.6224,2189853.9379077,0
+HIW.US,D,20150622,000000,29.6634,29.9052,29.4074,29.4503,746739.38073696,0
+HIW.US,D,20150623,000000,29.2936,29.502,29.1531,29.2324,694069.7211273,0
+HIW.US,D,20150624,000000,29.2583,29.3519,29.1531,29.1618,698201.33145413,0
+HIW.US,D,20150625,000000,29.0156,29.0844,28.619,28.6821,1014090.5687296,0
+HIW.US,D,20150626,000000,28.6821,29.028,28.5197,28.92,1072060.7871805,0
+HIW.US,D,20150629,000000,28.8273,29.1484,28.3792,28.3992,1289743.6981413,0
+HIW.US,D,20150630,000000,28.597,28.7194,28.2273,28.3915,1133321.2241895,0
+HIW.US,D,20150701,000000,28.3553,28.8398,28.2358,28.811,1311967.3245093,0
+HIW.US,D,20150702,000000,29.028,29.33,28.6897,28.7404,927839.54038192,0
+HIW.US,D,20150706,000000,28.619,29.0156,28.4414,28.9507,637552.05463524,0
+HIW.US,D,20150707,000000,29.07,29.4379,28.8598,29.3462,851573.23699076,0
+HIW.US,D,20150708,000000,29.2373,29.3921,29.0767,29.2449,946127.25326472,0
+HIW.US,D,20150709,000000,29.3997,29.4847,29.0453,29.1063,881822.52688362,0
+HIW.US,D,20150710,000000,29.2526,29.6013,29.2526,29.3615,698201.33145413,0
+HIW.US,D,20150713,000000,29.5928,29.8631,29.3213,29.4723,657250.45918991,0
+HIW.US,D,20150714,000000,29.458,29.6357,29.3003,29.4847,601066.62848668,0
+HIW.US,D,20150715,000000,29.3615,29.6357,29.1732,29.5775,580191.9498673,0
+HIW.US,D,20150716,000000,29.7083,29.9281,29.6549,29.8278,524423.58251253,0
+HIW.US,D,20150717,000000,29.7791,29.8354,29.608,29.8278,814987.3461534,0
+HIW.US,D,20150720,000000,29.7208,29.8918,29.5306,29.8116,874646.62718476,0
+HIW.US,D,20150721,000000,29.8116,29.993,29.757,29.8411,960478.00615524,0
+HIW.US,D,20150722,000000,29.7982,30.0906,29.7141,29.8832,626859.89082845,0
+HIW.US,D,20150723,000000,29.8631,29.9836,29.308,29.5506,987352.31040878,0
+HIW.US,D,20150724,000000,29.502,29.7647,29.4245,29.608,876330.4572293,0
+HIW.US,D,20150727,000000,29.6434,29.8832,29.5154,29.6224,608987.64129411,0
+HIW.US,D,20150728,000000,29.6224,29.7494,29.4446,29.6281,712969.64070748,0
+HIW.US,D,20150729,000000,29.5717,30.0619,29.4074,29.9281,762364.77936662,0
+HIW.US,D,20150730,000000,29.8278,29.9683,29.6778,29.7982,948803.17211115,0
+HIW.US,D,20150731,000000,30.0323,30.2779,30.0198,30.0849,1035616.1748118,0
+HIW.US,D,20150803,000000,30.0849,30.3399,30.0542,30.3266,903219.41258329,0
+HIW.US,D,20150804,000000,30.1689,30.405,29.8631,29.9491,932475.56716708,0
+HIW.US,D,20150805,000000,30.0046,30.1335,29.5775,29.7141,1296914.3653043,0
+HIW.US,D,20150806,000000,29.7083,29.8039,29.2449,29.7867,1189074.9404439,0
+HIW.US,D,20150807,000000,29.6931,29.8584,29.3997,29.7867,1047438.5663675,0
+HIW.US,D,20150810,000000,29.8498,29.9683,29.7141,29.8039,1201089.8893199,0
+HIW.US,D,20150811,000000,29.8631,30.1765,29.5631,29.8755,1373568.9228574,0
+HIW.US,D,20150812,000000,29.7208,29.8411,29.4245,29.8278,1404415.7683471,0
+HIW.US,D,20150813,000000,29.7112,30.0466,29.4924,29.888,1000614.6958373,0
+HIW.US,D,20150814,000000,29.8086,30.0027,29.7112,29.9806,1219989.8089001,0
+HIW.US,D,20150817,000000,29.9806,30.3285,29.6883,30.2024,1358576.6610686,0
+HIW.US,D,20150818,000000,30.1545,30.2349,30.019,30.1689,982512.21472448,0
+HIW.US,D,20150819,000000,29.9806,30.19,29.7896,29.9806,1248821.0815708,0
+HIW.US,D,20150820,000000,29.888,30.1765,29.6959,29.8545,1313305.807186,0
+HIW.US,D,20150821,000000,29.6032,29.7734,29.222,29.2287,1542850.8769751,0
+HIW.US,D,20150824,000000,27.9358,28.7031,27.4751,27.6481,2100801.4098526,0
+HIW.US,D,20150825,000000,28.2807,28.3094,26.8588,26.8885,2111267.5281096,0
+HIW.US,D,20150826,000000,27.3319,27.6644,26.8751,27.5975,2154725.8315651,0
+HIW.US,D,20150827,000000,27.9138,28.3821,27.4551,28.059,1500226.6397382,0
+HIW.US,D,20150828,000000,28.0074,28.1068,27.6731,27.9778,1471674.7844832,0
+HIW.US,D,20150831,000000,27.9138,27.9358,27.2087,27.2401,1642018.9433836,0
+HIW.US,D,20150901,000000,26.835,27.0605,26.4642,26.6572,1330720.7330848,0
+HIW.US,D,20150902,000000,26.9152,27.0519,26.7165,26.9229,1411365.6224961,0
+HIW.US,D,20150903,000000,27.1245,27.2478,26.8273,27.0816,1446048.9632894,0
+HIW.US,D,20150904,000000,26.7891,26.8665,26.2578,26.4345,933481.26056224,0
+HIW.US,D,20150908,000000,26.7298,26.8885,26.5216,26.8159,1010223.724718,0
+HIW.US,D,20150909,000000,27.3319,27.4016,26.5216,26.5636,845730.58743284,0
+HIW.US,D,20150910,000000,26.5378,27.2478,26.5378,26.8828,1547855.274286,0
+HIW.US,D,20150911,000000,26.835,27.3405,26.6008,27.3242,859939.01534757,0
+HIW.US,D,20150914,000000,27.395,27.4828,27.2756,27.3624,774694.72690225,0
+HIW.US,D,20150915,000000,27.3624,27.8575,27.2679,27.6912,1018721.3629789,0
+HIW.US,D,20150916,000000,27.6481,28.0361,27.6062,27.9071,929026.27951834,0
+HIW.US,D,20150917,000000,27.8937,28.7194,27.8211,28.3027,1297554.8276954,0
+HIW.US,D,20150918,000000,28.0237,28.4671,27.9778,28.0925,1886187.9044361,0
+HIW.US,D,20150921,000000,28.1499,28.5024,28.1499,28.2874,1115246.9987705,0
+HIW.US,D,20150922,000000,28.0715,28.2234,27.7055,27.7055,1341024.6427298,0
+HIW.US,D,20150923,000000,27.8211,28.0925,27.7351,27.9138,824562.88680448,0
+HIW.US,D,20150924,000000,27.7992,27.9913,27.5403,27.7189,1080774.0059194,0
+HIW.US,D,20150925,000000,27.8288,28.0438,27.5975,27.7427,1163996.4425027,0
+HIW.US,D,20150928,000000,27.5937,27.6912,27.1665,27.395,1045984.9679015,0
+HIW.US,D,20150929,000000,27.5077,27.9444,27.4016,27.8775,977636.53779624,0
+HIW.US,D,20150930,000000,28.0639,28.1002,27.7427,27.8211,1440336.0806212,0
+HIW.US,D,20151001,000000,27.9271,28.0361,27.4102,27.8431,1764733.4212292,0
+HIW.US,D,20151002,000000,27.7504,28.2493,27.6214,28.2444,1083490.7385457,0
+HIW.US,D,20151005,000000,28.3745,28.9267,28.3438,28.8665,839807.35682244,0
+HIW.US,D,20151006,000000,28.8273,29.1513,28.7117,28.7967,1098395.0937317,0
+HIW.US,D,20151007,000000,28.9085,29.3203,28.8034,29.3203,1554407.4557085,0
+HIW.US,D,20151008,000000,29.306,29.7112,29.1905,29.6883,1109397.0236624,0
+HIW.US,D,20151009,000000,29.7036,29.7112,29.4235,29.586,639591.69711927,0
+HIW.US,D,20151012,000000,29.6807,29.9654,29.4322,29.8383,627125.70365089,0
+HIW.US,D,20151013,000000,29.7943,30.0103,29.5373,29.6654,797959.62790926,0
+HIW.US,D,20151014,000000,29.7677,29.8593,29.4235,29.477,823027.66077878,0
+HIW.US,D,20151015,000000,29.564,29.867,29.4446,29.867,681933.37741904,0
+HIW.US,D,20151016,000000,29.932,30.1545,29.8593,30.0103,770656.25571399,0
+HIW.US,D,20151019,000000,29.9654,30.4337,29.8803,30.4212,539009.79951742,0
+HIW.US,D,20151020,000000,30.3629,30.5473,30.254,30.5206,599219.54332283,0
+HIW.US,D,20151021,000000,30.6199,30.7442,30.3897,30.6199,1026802.4913841,0
+HIW.US,D,20151022,000000,30.8589,31.0882,30.6773,30.9716,979865.59807896,0
+HIW.US,D,20151023,000000,30.9803,31.1245,30.5922,30.9391,1070679.3977096,0
+HIW.US,D,20151026,000000,31.3682,31.4045,30.8866,31.2172,1171241.4116751,0
+HIW.US,D,20151027,000000,31.1359,31.4045,30.5473,31.1427,1087667.348681,0
+HIW.US,D,20151028,000000,31.1598,31.8554,30.7642,31.5899,1584912.0933521,0
+HIW.US,D,20151029,000000,31.3682,31.6108,31.3119,31.5192,936549.61959927,0
+HIW.US,D,20151030,000000,31.5488,31.5966,31.1359,31.1951,1059814.5602188,0
+HIW.US,D,20151102,000000,31.1427,31.8422,30.9716,31.8422,908984.62061026,0
+HIW.US,D,20151103,000000,31.6968,31.7895,31.3758,31.5822,1158423.7917959,0
+HIW.US,D,20151104,000000,31.6175,31.7102,31.1292,31.2755,796298.82102258,0
+HIW.US,D,20151105,000000,31.2172,31.5258,31.0882,31.5258,810214.2269283,0
+HIW.US,D,20151106,000000,30.9954,31.1359,30.4145,30.6696,1419720.9357812,0
+HIW.US,D,20151109,000000,30.3629,30.7012,29.6883,29.9654,1187666.3417864,0
+HIW.US,D,20151110,000000,29.9997,30.3897,29.9997,30.3754,1073461.0137807,0
+HIW.US,D,20151111,000000,30.4852,30.8589,30.3285,30.7796,1163025.2838443,0
+HIW.US,D,20151112,000000,30.7154,30.9143,30.2616,30.3486,728128.29713709,0
+HIW.US,D,20151113,000000,30.2616,30.5493,29.994,30.0017,687726.84113975,0
+HIW.US,D,20151116,000000,30.0056,30.4145,29.8745,30.4145,440188.12698389,0
+HIW.US,D,20151117,000000,30.3486,30.962,30.2378,30.6725,901609.88454816,0
+HIW.US,D,20151118,000000,30.7222,31.2899,30.6295,31.2391,906436.37563918,0
+HIW.US,D,20151119,000000,31.2975,31.7084,31.2115,31.5449,1087228.8621747,0
+HIW.US,D,20151120,000000,31.6892,31.9921,31.5707,31.8115,839415.96313899,0
+HIW.US,D,20151123,000000,31.8422,31.9921,31.7084,31.8202,667037.39429035,0
+HIW.US,D,20151124,000000,31.6023,31.7619,31.3778,31.6672,572696.86548009,0
+HIW.US,D,20151125,000000,31.6328,31.7485,31.479,31.6759,533267.61464831,0
+HIW.US,D,20151127,000000,31.6233,32.0437,31.4933,32.038,527343.33753073,0
+HIW.US,D,20151130,000000,32.1029,32.1384,31.499,31.5879,1237131.5964263,0
+HIW.US,D,20151201,000000,31.756,32.1087,31.5516,32.0962,853273.81115011,0
+HIW.US,D,20151202,000000,31.9787,31.9998,31.2525,31.3185,881931.3636298,0
+HIW.US,D,20151203,000000,31.245,31.4723,30.6152,30.6801,1255619.1921795,0
+HIW.US,D,20151204,000000,30.7604,31.2525,30.6658,30.943,1725304.1703974,0
+HIW.US,D,20151207,000000,30.943,30.986,30.5942,30.8684,1304978.7495947,0
+HIW.US,D,20151208,000000,30.7604,30.9209,30.4078,30.6209,2283282.9589685,0
+HIW.US,D,20151209,000000,30.4641,30.7766,30.0352,30.3486,1428816.129639,0
+HIW.US,D,20151210,000000,30.4337,30.4852,30.1374,30.232,908643.45927122,0
+HIW.US,D,20151211,000000,29.9195,30.6209,29.9195,30.1575,1217687.4931151,0
+HIW.US,D,20151214,000000,30.1154,30.4212,29.8966,30.383,1319041.7130121,0
+HIW.US,D,20151215,000000,30.5349,30.9487,30.0876,30.8559,1228441.4008452,0
+HIW.US,D,20151216,000000,30.9783,31.4579,30.8559,31.4064,892787.82906307,0
+HIW.US,D,20151217,000000,31.522,31.522,31.1102,31.2832,1555135.8247024,0
+HIW.US,D,20151218,000000,31.1427,31.3185,30.7317,31.1102,2423788.0587888,0
+HIW.US,D,20151221,000000,31.4494,31.4494,30.8331,31.0366,931259.52582975,0
+HIW.US,D,20151222,000000,31.1522,31.6892,31.0566,31.4847,1359041.3102542,0
+HIW.US,D,20151223,000000,31.5946,31.8115,31.4494,31.7982,908783.69123267,0
+HIW.US,D,20151224,000000,31.756,31.9128,31.5297,31.7982,377035.60500243,0
+HIW.US,D,20151228,000000,31.7485,31.9644,31.5354,31.9501,700808.18082701,0
+HIW.US,D,20151229,000000,32.038,32.3476,32.0083,32.1756,957146.97381728,0
+HIW.US,D,20151230,000000,32.1451,32.3342,31.9558,31.9644,820857.20489787,0
+HIW.US,D,20151231,000000,31.9501,32.1087,31.6023,31.6147,911555.88873919,0
+HIW.US,D,20160104,000000,31.2525,31.3185,30.899,31.3185,1096741.6123952,0
+HIW.US,D,20160105,000000,31.3242,32.016,31.2525,31.9128,747109.8442769,0
+HIW.US,D,20160106,000000,31.6759,31.8918,31.392,31.5946,1128970.8938632,0
+HIW.US,D,20160107,000000,30.9697,31.1292,30.5216,30.5292,1594195.6585013,0
+HIW.US,D,20160108,000000,30.6094,30.8101,29.9845,30.0217,928242.44564428,0
+HIW.US,D,20160111,000000,30.0876,30.6458,30.0725,30.4786,1029042.0167385,0
+HIW.US,D,20160112,000000,30.6888,30.6888,29.736,29.9548,1247620.7378411,0
+HIW.US,D,20160113,000000,30.0562,30.3619,29.4618,29.4991,936776.71165626,0
+HIW.US,D,20160114,000000,29.5631,29.8909,29.2324,29.5765,861220.98663692,0
+HIW.US,D,20160115,000000,28.7805,29.3472,28.7805,29.0662,1670954.866772,0
+HIW.US,D,20160119,000000,29.3242,29.4618,29.0069,29.2535,724268.77867574,0
+HIW.US,D,20160120,000000,28.9525,29.1522,27.6129,28.2884,926219.54727504,0
+HIW.US,D,20160121,000000,28.4117,28.9936,28.1432,28.4776,1149305.5747803,0
+HIW.US,D,20160122,000000,28.7528,29.3759,28.7174,29.2746,1285846.5054216,0
+HIW.US,D,20160125,000000,29.2324,29.608,28.9687,29.1933,740803.59204046,0
+HIW.US,D,20160126,000000,29.2822,30.0876,29.2746,30.0419,965941.82011582,0
+HIW.US,D,20160127,000000,29.9129,30.0056,29.5354,29.8679,910848.4498889,0
+HIW.US,D,20160128,000000,30.0217,30.3409,29.7533,29.8679,960397.42510277,0
+HIW.US,D,20160129,000000,30.1154,30.6658,30.0217,30.6658,1203691.5061569,0
+HIW.US,D,20160201,000000,30.3658,30.769,30.1001,30.4786,875692.08785257,0
+HIW.US,D,20160202,000000,30.3189,30.3553,29.994,30.1154,1347167.6398469,0
+HIW.US,D,20160203,000000,30.3275,30.7823,30.1374,30.5942,643418.77385819,0
+HIW.US,D,20160204,000000,30.5292,31.1818,30.3342,31.1102,1146684.0743069,0
+HIW.US,D,20160205,000000,30.9783,31.2286,30.5789,30.9783,2121181.0905783,0
+HIW.US,D,20160208,000000,30.7949,30.9143,29.8822,30.6009,2487337.2069896,0
+HIW.US,D,20160209,000000,30.2683,30.5063,29.8966,30.277,2389028.3229718,0
+HIW.US,D,20160210,000000,29.4695,30.9143,28.9936,30.5722,1190632.1431203,0
+HIW.US,D,20160211,000000,30.2378,30.2378,29.6022,29.9606,2098987.8129184,0
+HIW.US,D,20160212,000000,30.2061,30.4499,29.9731,30.2865,1327658.6530909,0
+HIW.US,D,20160216,000000,30.5243,31.0366,30.2865,31.0146,838611.19912143,0
+HIW.US,D,20160217,000000,31.1111,31.8574,31.006,31.52,2337434.472738,0
+HIW.US,D,20160218,000000,31.5506,31.995,31.263,31.8708,1188012.7356613,0
+HIW.US,D,20160219,000000,31.6596,32.1641,31.5707,31.9444,641600.99089524,0
+HIW.US,D,20160222,000000,32.2004,32.5386,32.0992,32.3208,799603.69068117,0
+HIW.US,D,20160223,000000,32.1069,32.554,32.1069,32.1221,1031913.6324267,0
+HIW.US,D,20160224,000000,31.8995,32.4862,31.7628,32.3466,949231.19354571,0
+HIW.US,D,20160225,000000,32.5463,32.9802,32.2883,32.9726,1269214.3668897,0
+HIW.US,D,20160226,000000,32.8608,32.9726,32.5244,32.5302,1667992.2049595,0
+HIW.US,D,20160229,000000,32.554,32.6983,31.8995,31.9081,1750508.2491997,0
+HIW.US,D,20160301,000000,32.0915,32.7738,31.995,32.75,2016886.1855195,0
+HIW.US,D,20160302,000000,32.7165,33.2687,32.5941,33.2382,1593023.5704653,0
+HIW.US,D,20160303,000000,33.3882,33.6224,33.1942,33.5507,1160707.2704517,0
+HIW.US,D,20160304,000000,33.543,33.7475,33.4464,33.7351,1008371.4070183,0
+HIW.US,D,20160307,000000,33.565,34.0399,33.565,33.9673,1031645.7265899,0
+HIW.US,D,20160308,000000,33.9817,33.9817,33.4178,33.438,673681.66834431,0
+HIW.US,D,20160309,000000,33.4303,33.7542,33.3805,33.5726,591792.48190198,0
+HIW.US,D,20160310,000000,33.7686,33.8717,33.1884,33.3662,749680.06589867,0
+HIW.US,D,20160311,000000,33.7351,34.0456,33.6883,33.9596,907107.18673835,0
+HIW.US,D,20160314,000000,33.8717,34.0619,33.7599,34.0036,425631.2121799,0
+HIW.US,D,20160315,000000,33.7762,34.1421,33.7599,34.0199,458433.97957969,0
+HIW.US,D,20160316,000000,33.8211,34.381,33.8144,34.3056,832083.0873639,0
+HIW.US,D,20160317,000000,34.1574,34.5979,33.9596,34.4823,932670.21750162,0
+HIW.US,D,20160318,000000,34.4642,34.5378,34.0199,34.1001,1867275.4267698,0
+HIW.US,D,20160321,000000,33.9004,34.3056,33.8278,33.9147,965864.37858488,0
+HIW.US,D,20160322,000000,33.8717,34.0275,33.7599,33.9673,668285.8773501,0
+HIW.US,D,20160323,000000,33.9233,34.0236,33.7017,33.7017,552120.4414056,0
+HIW.US,D,20160324,000000,33.607,33.6653,33.3213,33.6309,575246.15695834,0
+HIW.US,D,20160328,000000,33.7188,33.865,33.4761,33.7542,890517.95500053,0
+HIW.US,D,20160329,000000,33.8412,35.0805,33.7274,35.0805,1208124.5105501,0
+HIW.US,D,20160330,000000,35.1092,35.2679,34.9333,35.0156,782405.39176752,0
+HIW.US,D,20160331,000000,34.8694,35.198,34.66,35.0289,853669.39086225,0
+HIW.US,D,20160401,000000,34.7241,35.1092,34.6495,35.0223,692551.23921641,0
+HIW.US,D,20160404,000000,35.0508,35.1608,34.6791,34.8312,635954.03817904,0
+HIW.US,D,20160405,000000,34.662,34.8387,34.5817,34.6572,517118.96243116,0
+HIW.US,D,20160406,000000,34.6104,34.7815,34.1421,34.6706,896114.67537233,0
+HIW.US,D,20160407,000000,34.4574,34.662,34.0399,34.1804,617250.86194776,0
+HIW.US,D,20160408,000000,34.3944,34.7815,34.3428,34.5023,481185.0455638,0
+HIW.US,D,20160411,000000,34.5626,34.92,34.3944,34.5301,771425.4384876,0
+HIW.US,D,20160412,000000,34.509,34.8111,34.4144,34.7585,757009.80215223,0
+HIW.US,D,20160413,000000,34.92,34.9333,34.4957,34.6992,901887.20894954,0
+HIW.US,D,20160414,000000,34.7308,34.7308,34.3256,34.5167,773780.07963131,0
+HIW.US,D,20160415,000000,34.5529,35.1168,34.5529,34.9038,1049124.4894264,0
+HIW.US,D,20160418,000000,34.9582,35.0375,34.5378,34.7738,682246.28306436,0
+HIW.US,D,20160419,000000,34.8961,35.0967,34.6257,35.09,730215.032444,0
+HIW.US,D,20160420,000000,35.0575,35.1244,34.405,34.5023,962948.80959538,0
+HIW.US,D,20160421,000000,34.5235,34.7366,33.9004,34.0275,708686.28684028,0
+HIW.US,D,20160422,000000,34.0838,34.3534,33.953,34.209,811460.61697371,0
+HIW.US,D,20160425,000000,34.1287,34.575,34.1287,34.5301,812275.84606303,0
+HIW.US,D,20160426,000000,34.6706,34.9964,34.3944,34.7366,791056.86658309,0
+HIW.US,D,20160427,000000,34.9497,35.2057,34.4231,34.8312,478193.08155053,0
+HIW.US,D,20160428,000000,34.5693,35.2783,34.5693,34.9649,941007.7401647,0
+HIW.US,D,20160429,000000,34.8025,34.9649,33.8957,34.2387,964895.31294084,0
+HIW.US,D,20160502,000000,34.2893,35.1025,34.2893,35.0652,858643.43946494,0
+HIW.US,D,20160503,000000,34.9123,34.9123,34.2682,34.4728,1022637.3928276,0
+HIW.US,D,20160504,000000,34.2682,35.3022,34.2148,35.1608,1285179.8803512,0
+HIW.US,D,20160505,000000,35.0805,35.4016,34.9582,35.1168,787705.9506088,0
+HIW.US,D,20160506,000000,35.1025,35.6614,34.9582,35.6242,699306.44303091,0
+HIW.US,D,20160509,000000,35.7599,35.9616,35.6089,35.7924,615010.29008613,0
+HIW.US,D,20160510,000000,35.931,35.931,35.5276,35.6729,449450.76198966,0
+HIW.US,D,20160511,000000,35.5564,35.5564,34.8837,34.9831,471055.90261716,0
+HIW.US,D,20160512,000000,35.0156,35.3385,34.5529,35.2353,806579.70750959,0
+HIW.US,D,20160513,000000,35.0375,35.0575,34.7154,34.8913,643028.42668191,0
+HIW.US,D,20160516,000000,35.0565,35.3088,34.8655,35.0949,460175.36751887,0
+HIW.US,D,20160517,000000,35.005,35.005,34.0533,34.3179,629554.64680402,0
+HIW.US,D,20160518,000000,34.1698,34.3772,33.4991,33.9176,627031.51800514,0
+HIW.US,D,20160519,000000,33.5842,33.8431,33.2162,33.5019,494785.45280987,0
+HIW.US,D,20160520,000000,33.6825,34.1698,33.4245,34.1249,1027685.7434397,0
+HIW.US,D,20160523,000000,34.1851,34.2912,33.9777,34.2874,745273.22418481,0
+HIW.US,D,20160524,000000,34.5387,35.0699,34.5244,35.0346,928181.74822813,0
+HIW.US,D,20160525,000000,35.1149,35.1149,34.6046,35.0346,637292.52085584,0
+HIW.US,D,20160526,000000,35.0699,35.1894,34.7375,35.1598,604554.63690088,0
+HIW.US,D,20160527,000000,35.2277,35.6262,35.1521,35.6262,1148201.5097107,0
+HIW.US,D,20160531,000000,35.6911,36.0914,35.4025,35.973,1638535.1209981,0
+HIW.US,D,20160601,000000,35.8468,36.146,35.6911,36.1288,1178897.6581672,0
+HIW.US,D,20160602,000000,35.9863,36.1488,35.6262,36.0122,1177792.5465905,0
+HIW.US,D,20160603,000000,36.2549,36.7871,35.8106,36.0562,1166884.8023056,0
+HIW.US,D,20160606,000000,36.0036,36.1804,35.4475,35.6768,721925.64911096,0
+HIW.US,D,20160607,000000,35.8106,36.1097,35.6404,36.0036,1081225.0505119,0
+HIW.US,D,20160608,000000,35.9444,36.5053,35.8984,36.4986,1021792.8615374,0
+HIW.US,D,20160609,000000,36.4403,36.6993,36.3399,36.6993,922402.93560789,0
+HIW.US,D,20160610,000000,36.3514,36.6534,36.3189,36.447,589107.14449098,0
+HIW.US,D,20160613,000000,36.5053,36.7948,36.4097,36.5053,1040098.3650423,0
+HIW.US,D,20160614,000000,36.5435,36.5798,36.0609,36.3591,1109038.0717013,0
+HIW.US,D,20160615,000000,36.4097,36.6954,36.3437,36.3591,1033561.8812273,0
+HIW.US,D,20160616,000000,36.2626,36.6342,35.9243,36.6171,1221019.5719602,0
+HIW.US,D,20160617,000000,36.7566,36.875,36.1029,36.3801,2460093.4857032,0
+HIW.US,D,20160620,000000,36.6534,36.7996,36.4001,36.4986,1418362.5694681,0
+HIW.US,D,20160621,000000,36.5645,36.6783,36.2778,36.5053,1307013.1595429,0
+HIW.US,D,20160622,000000,36.5568,36.7871,36.4097,36.5053,1340558.9470369,0
+HIW.US,D,20160623,000000,36.6314,37.0585,36.6314,37.0585,1329913.8760529,0
+HIW.US,D,20160624,000000,36.0409,37.1779,35.9596,36.9496,12038222.14903,0
+HIW.US,D,20160627,000000,36.6476,37.0738,36.2243,36.919,1937456.2909384,0
+HIW.US,D,20160628,000000,37.3414,38.1173,37.0661,38.0666,1876608.1777563,0
+HIW.US,D,20160629,000000,38.3687,38.6487,38.1335,38.4966,1549790.2660525,0
+HIW.US,D,20160630,000000,38.5521,39.0776,38.3018,39.0355,1855127.5714826,0
+HIW.US,D,20160701,000000,39.0566,39.3853,38.8568,38.9381,1075047.5186579,0
+HIW.US,D,20160705,000000,38.8502,39.3375,38.8502,39.3155,1052778.8924815,0
+HIW.US,D,20160706,000000,39.1378,39.4407,39.0995,39.3309,1027549.697507,0
+HIW.US,D,20160707,000000,39.2992,39.2992,38.6266,38.8196,887771.92017338,0
+HIW.US,D,20160708,000000,39.092,39.5889,39.092,39.3728,1011696.1603132,0
+HIW.US,D,20160711,000000,39.4264,39.8612,39.2037,39.691,1175546.742193,0
+HIW.US,D,20160712,000000,39.5735,39.7646,39.4197,39.6796,582894.03139312,0
+HIW.US,D,20160713,000000,39.8345,39.9643,39.4952,39.691,1500349.0810776,0
+HIW.US,D,20160714,000000,39.5889,39.8525,39.4043,39.4197,875435.6935947,0
+HIW.US,D,20160715,000000,39.2544,39.5219,38.8425,39.2697,1534777.0741202,0
+HIW.US,D,20160718,000000,39.3309,39.5276,39.092,39.4627,1097698.1199532,0
+HIW.US,D,20160719,000000,39.4043,39.712,39.1158,39.6977,1005654.674392,0
+HIW.US,D,20160720,000000,39.8525,39.9376,39.6165,39.9146,665270.89017898,0
+HIW.US,D,20160721,000000,39.7646,40.0475,39.6633,40.0226,680071.64115474,0
+HIW.US,D,20160722,000000,39.8994,40.2386,39.8994,40.1067,636038.80526021,0
+HIW.US,D,20160725,000000,40.1946,40.3418,39.9223,40.0991,666948.44118048,0
+HIW.US,D,20160726,000000,40.209,40.2692,40.0226,40.2233,930998.94554319,0
+HIW.US,D,20160727,000000,40.1803,40.1803,39.6051,39.95,909085.08529906,0
+HIW.US,D,20160728,000000,39.8917,40.8082,39.7589,40.7183,917982.48930075,0
+HIW.US,D,20160729,000000,40.6677,41.5678,40.6677,41.1923,814553.04567578,0
+HIW.US,D,20160801,000000,41.176,41.347,41.0164,41.2085,569190.01993672,0
+HIW.US,D,20160802,000000,41.0747,41.2085,40.7336,40.8731,954922.09956327,0
+HIW.US,D,20160803,000000,40.9792,41.4293,40.5921,40.8531,766709.87715714,0
+HIW.US,D,20160804,000000,41.0069,41.0375,40.5425,40.6018,773105.08250345,0
+HIW.US,D,20160805,000000,40.683,40.7556,40.3121,40.3723,907709.97487114,0
+HIW.US,D,20160808,000000,40.3341,40.5167,40.209,40.3934,701396.31785935,0
+HIW.US,D,20160809,000000,40.3341,40.4823,40.1334,40.3208,818620.81906494,0
+HIW.US,D,20160810,000000,40.4556,40.6457,40.1584,40.3504,1227827.1011335,0
+HIW.US,D,20160811,000000,40.2578,40.465,39.7112,39.95,1242355.7602438,0
+HIW.US,D,20160812,000000,40.0628,40.4441,39.8697,40.0102,911368.56395488,0
+HIW.US,D,20160815,000000,40.123,40.3314,39.7579,39.8268,1105049.8328575,0
+HIW.US,D,20160816,000000,39.6452,39.7073,39.2955,39.4236,782947.48248416,0
+HIW.US,D,20160817,000000,39.4293,39.7943,39.1388,39.7522,1105666.2255835,0
+HIW.US,D,20160818,000000,39.7035,39.8831,39.5133,39.6529,620927.24165347,0
+HIW.US,D,20160819,000000,39.4828,39.586,39.2573,39.3032,713873.82290666,0
+HIW.US,D,20160822,000000,39.3767,39.6576,39.2323,39.4876,379449.89705512,0
+HIW.US,D,20160823,000000,39.7522,39.9146,39.5334,39.6452,354066.86552594,0
+HIW.US,D,20160824,000000,39.6385,39.6385,39.0279,39.5133,322897.69582629,0
+HIW.US,D,20160825,000000,39.4876,39.7035,39.3404,39.436,545303.49366777,0
+HIW.US,D,20160826,000000,39.5707,39.8172,38.8454,39.2066,489017.10526138,0
+HIW.US,D,20160829,000000,39.3624,39.8268,39.3337,39.3853,362342.64426569,0
+HIW.US,D,20160830,000000,39.5048,39.5497,39.1091,39.4962,449618.20313766,0
+HIW.US,D,20160831,000000,39.3767,39.6385,39.1684,39.5191,1059762.2348601,0
+HIW.US,D,20160901,000000,39.5191,39.5411,39.155,39.5334,844950.93958747,0
+HIW.US,D,20160902,000000,39.8172,40.4202,39.6022,39.8831,962208.92902266,0
+HIW.US,D,20160906,000000,39.9653,40.1307,39.629,40.0026,664444.14951075,0
+HIW.US,D,20160907,000000,39.9223,40.2195,39.7579,40.1746,948498.63852322,0
+HIW.US,D,20160908,000000,39.9146,39.95,39.6232,39.6968,630488.13120411,0
+HIW.US,D,20160909,000000,39.2142,39.2209,37.9826,38.0675,1031712.7030491,0
+HIW.US,D,20160912,000000,37.91,38.6868,37.8794,38.5425,759621.88406099,0
+HIW.US,D,20160913,000000,38.2004,38.2883,37.7159,37.7159,937031.01289977,0
+HIW.US,D,20160914,000000,37.91,38.0284,37.6022,37.8487,637132.40525807,0
+HIW.US,D,20160915,000000,37.7493,37.9472,37.2926,37.91,599796.16877624,0
+HIW.US,D,20160916,000000,37.7551,37.9243,37.5888,37.8058,1077903.4367384,0
+HIW.US,D,20160919,000000,37.93,38.2185,37.8487,38.0361,692833.79615365,0
+HIW.US,D,20160920,000000,38.3495,38.3495,38.0599,38.1401,648879.44829723,0
+HIW.US,D,20160921,000000,38.1182,38.6103,37.5372,38.4613,880141.83636059,0
+HIW.US,D,20160922,000000,38.8941,39.2066,38.8635,39.0432,961426.14165578,0
+HIW.US,D,20160923,000000,38.8941,39.2429,38.5578,39.0117,678923.62278379,0
+HIW.US,D,20160926,000000,38.8941,39.3032,38.8492,39.2066,719021.59170039,0
+HIW.US,D,20160927,000000,39.3691,39.4083,38.8492,38.9219,607234.74177601,0
+HIW.US,D,20160928,000000,39.0642,39.4665,39.0575,39.3175,731888.39741679,0
+HIW.US,D,20160929,000000,39.1636,39.2429,38.6868,38.8187,566350.84597099,0
+HIW.US,D,20160930,000000,39.0117,39.3032,38.5817,38.8339,840389.21481173,0
+HIW.US,D,20161003,000000,38.6237,38.7679,37.9042,37.9539,661499.27832035,0
+HIW.US,D,20161004,000000,38.0886,38.1268,37.2448,37.5,787382.57989173,0
+HIW.US,D,20161005,000000,37.6194,37.6911,36.3457,36.3886,1133758.6641887,0
+HIW.US,D,20161006,000000,36.2788,36.9486,35.8029,36.704,1179364.4003673,0
+HIW.US,D,20161007,000000,36.8817,37.2984,36.2998,36.5473,591028.53166424,0
+HIW.US,D,20161010,000000,36.6563,36.9763,36.6218,36.7623,360266.37403054,0
+HIW.US,D,20161011,000000,36.6648,36.8368,36.2865,36.4422,555515.31068124,0
+HIW.US,D,20161012,000000,36.5396,37.0232,36.4899,36.8522,607990.31995635,0
+HIW.US,D,20161013,000000,36.724,37.5679,36.6963,37.5679,668430.29534025,0
+HIW.US,D,20161014,000000,37.5535,37.7818,37.2448,37.5679,599261.40360982,0
+HIW.US,D,20161017,000000,37.65,38.0198,37.5372,37.6844,528203.56642856,0
+HIW.US,D,20161018,000000,38.0455,38.231,37.7322,37.7991,805520.64224852,0
+HIW.US,D,20161019,000000,37.7159,37.9386,37.6194,37.7818,503030.88284155,0
+HIW.US,D,20161020,000000,37.6911,37.9787,37.4856,37.6653,610712.28511847,0
+HIW.US,D,20161021,000000,37.4464,37.5917,37.1493,37.2105,1007049.6684563,0
+HIW.US,D,20161024,000000,37.5602,37.7895,37.0748,37.4713,695068.08897223,0
+HIW.US,D,20161025,000000,37.3729,37.4856,37.0155,37.0232,846927.79164103,0
+HIW.US,D,20161026,000000,37.821,37.8717,36.6783,36.7986,709631.28281929,0
+HIW.US,D,20161027,000000,37.1884,37.6844,36.2568,36.4126,1265977.5201975,0
+HIW.US,D,20161028,000000,36.5243,36.6783,36.2052,36.3821,878943.58564524,0
+HIW.US,D,20161031,000000,36.5598,37.0748,36.3687,36.9763,1171570.014928,0
+HIW.US,D,20161101,000000,36.7843,36.7843,35.8698,35.9663,655428.49019827,0
+HIW.US,D,20161102,000000,36.0026,36.1001,35.3031,35.3031,1007011.994198,0
+HIW.US,D,20161103,000000,35.2287,35.5182,35.0193,35.026,756672.82684189,0
+HIW.US,D,20161104,000000,35.0872,35.3767,34.855,35.1904,716193.92931359,0
+HIW.US,D,20161107,000000,35.734,36.0227,35.4646,35.9863,677418.74546617,0
+HIW.US,D,20161108,000000,36.0312,36.165,35.8029,36.1001,547088.83490829,0
+HIW.US,D,20161109,000000,35.09,35.9061,34.4786,35.6614,674428.87446725,0
+HIW.US,D,20161110,000000,35.6816,35.6816,34.4489,34.4718,1356281.6708339,0
+HIW.US,D,20161111,000000,34.5167,35.2688,34.5167,35.1626,758099.21612139,0
+HIW.US,D,20161114,000000,35.1484,35.6729,34.8704,35.6223,923909.90593985,0
+HIW.US,D,20161115,000000,35.886,36.0609,35.5239,35.8239,1058264.6830927,0
+HIW.US,D,20161116,000000,35.7494,35.8535,35.2305,35.63,781197.72248758,0
+HIW.US,D,20161117,000000,35.6223,36.0265,35.5544,35.5774,622648.74595633,0
+HIW.US,D,20161118,000000,35.7207,35.9969,35.6969,35.735,1156174.8478768,0
+HIW.US,D,20161121,000000,35.8631,36.1105,35.456,35.5544,954134.07966051,0
+HIW.US,D,20161122,000000,35.6816,36.0265,35.4875,35.8717,1458144.4932179,0
+HIW.US,D,20161123,000000,35.4875,35.8172,35.456,35.7799,662150.20578318,0
+HIW.US,D,20161125,000000,35.8468,36.0198,35.735,35.9969,629060.69541743,0
+HIW.US,D,20161128,000000,35.9969,36.3734,35.9377,35.9749,1063345.4754273,0
+HIW.US,D,20161129,000000,35.9893,36.595,35.9683,36.5759,984693.13567714,0
+HIW.US,D,20161130,000000,36.2768,36.2835,35.8172,36.1258,1067253.1332186,0
+HIW.US,D,20161201,000000,35.9749,35.9749,35.3729,35.7714,1118586.4031659,0
+HIW.US,D,20161202,000000,35.8535,36.2768,35.7417,36.0801,1134034.9420829,0
+HIW.US,D,20161205,000000,36.0801,36.2463,35.7714,36.1258,822262.66403387,0
+HIW.US,D,20161206,000000,36.0801,36.4422,36.0609,36.2291,1387744.9090496,0
+HIW.US,D,20161207,000000,36.3045,37.0718,36.2768,37.0633,1310070.0070011,0
+HIW.US,D,20161208,000000,36.9228,37.3184,36.7776,37.2515,798128.11556444,0
+HIW.US,D,20161209,000000,37.2439,37.4359,36.9983,37.1264,499409.96801611,0
+HIW.US,D,20161212,000000,36.96,37.5086,36.9305,37.5,757800.96157652,0
+HIW.US,D,20161213,000000,37.5315,37.8019,36.9887,37.7035,1226486.5254424,0
+HIW.US,D,20161214,000000,37.6854,37.8105,36.8407,36.9142,829369.49425917,0
+HIW.US,D,20161215,000000,36.9802,37.2602,36.5598,36.7193,931441.6180782,0
+HIW.US,D,20161216,000000,36.9533,37.6854,36.9228,37.4723,1967697.2087738,0
+HIW.US,D,20161219,000000,37.7035,37.7858,37.2849,37.4331,842013.3939473,0
+HIW.US,D,20161220,000000,37.4331,37.8105,37.4331,37.8105,1476875.9251429,0
+HIW.US,D,20161221,000000,37.8105,38.3571,37.8105,37.8851,2603746.4791058,0
+HIW.US,D,20161222,000000,37.929,38.1307,37.6165,38.0542,1881022.3450204,0
+HIW.US,D,20161223,000000,38.1909,38.3504,37.7838,37.952,477555.75868096,0
+HIW.US,D,20161227,000000,37.9157,38.0609,37.7456,37.7925,984706.74027042,0
+HIW.US,D,20161228,000000,37.7332,37.8678,37.4809,37.6643,637530.07798456,0
+HIW.US,D,20161229,000000,37.7838,38.5731,37.5764,38.4413,1268603.2066995,0
+HIW.US,D,20161230,000000,38.4259,39.0977,38.2969,38.9629,1173397.2164554,0
+HIW.US,D,20170103,000000,39.1674,39.2296,38.8281,39.2296,1004223.0525767,0
+HIW.US,D,20170104,000000,39.3136,40.4115,39.2908,40.3676,1346009.1564043,0
+HIW.US,D,20170105,000000,40.1001,40.6046,39.7007,40.3906,1392151.7507635,0
+HIW.US,D,20170106,000000,40.1976,40.6275,40.1842,40.3294,629597.5535982,0
+HIW.US,D,20170109,000000,40.3438,40.5492,39.6729,39.7169,750621.92235615,0
+HIW.US,D,20170110,000000,39.6816,39.8459,39.349,39.4876,1124296.1463125,0
+HIW.US,D,20170111,000000,39.3728,39.4999,38.877,38.9304,769022.65801384,0
+HIW.US,D,20170112,000000,38.9151,39.2583,38.5319,39.2583,751572.15087103,0
+HIW.US,D,20170113,000000,39.2668,39.4503,39.0432,39.3651,590112.83788613,0
+HIW.US,D,20170117,000000,39.349,39.6892,39.349,39.6653,766619.87754009,0
+HIW.US,D,20170118,000000,39.6414,40.0007,39.5564,39.9606,738095.23147161,0
+HIW.US,D,20170119,000000,39.7169,39.8392,39.498,39.6816,762031.99008497,0
+HIW.US,D,20170120,000000,39.6566,39.9701,39.5564,39.9701,710138.83879915,0
+HIW.US,D,20170123,000000,39.9701,40.4115,39.9176,40.3973,923981.06842775,0
+HIW.US,D,20170124,000000,40.4526,40.6657,40.359,40.6275,506940.63364728,0
+HIW.US,D,20170125,000000,40.6343,40.6753,40.1919,40.4583,938193.68237118,0
+HIW.US,D,20170126,000000,40.4727,40.5807,40.0685,40.2061,811719.10424594,0
+HIW.US,D,20170127,000000,40.3361,40.3361,39.4579,39.5505,510293.64263592,0
+HIW.US,D,20170130,000000,39.4732,39.5564,39.2142,39.349,865463.52672429,0
+HIW.US,D,20170131,000000,39.4646,39.6098,39.1989,39.2668,1128209.0366399,0
+HIW.US,D,20170201,000000,39.2583,39.3777,38.1134,38.1516,1417470.945355,0
+HIW.US,D,20170202,000000,38.2291,38.4813,38.1058,38.3571,1162682.0294909,0
+HIW.US,D,20170203,000000,38.6714,38.855,38.1221,38.2586,1954114.5921498,0
+HIW.US,D,20170206,000000,38.2883,38.4259,38.0685,38.2205,1573843.1869622,0
+HIW.US,D,20170207,000000,38.2663,38.5253,37.8774,38.1221,1265554.7312988,0
+HIW.US,D,20170208,000000,37.6165,38.4489,37.3251,38.0208,2346296.2954957,0
+HIW.US,D,20170209,000000,38.0742,38.2367,37.8774,38.0819,1205782.4274925,0
+HIW.US,D,20170210,000000,38.0742,38.4049,37.9692,38.3647,654633.14474529,0
+HIW.US,D,20170213,000000,38.4795,38.4976,38.1364,38.2969,688211.37396176,0
+HIW.US,D,20170214,000000,38.1364,38.3045,37.9157,38.2128,735089.66286505,0
+HIW.US,D,20170215,000000,38.0905,38.1516,37.8086,38.0542,672004.11734281,0
+HIW.US,D,20170216,000000,38.1833,39.2172,38.1679,39.1741,1033301.3009407,0
+HIW.US,D,20170217,000000,39.2935,39.4025,39.0155,39.3394,1195587.3545938,0
+HIW.US,D,20170221,000000,39.1922,39.8353,39.1922,39.7848,902885.57679447,0
+HIW.US,D,20170222,000000,39.8946,40.0714,39.6471,40.0159,1308156.991885,0
+HIW.US,D,20170223,000000,40.2415,40.3723,39.8631,40.295,685601.38506735,0
+HIW.US,D,20170224,000000,40.3103,40.4565,40.0876,40.4173,502621.69853614,0
+HIW.US,D,20170227,000000,40.4794,40.8187,40.38,40.6657,614934.94156952,0
+HIW.US,D,20170228,000000,40.5482,40.7995,40.4087,40.4507,826729.15665669,0
+HIW.US,D,20170301,000000,40.3495,40.5425,40.0332,40.1401,841254.67624545,0
+HIW.US,D,20170302,000000,39.8946,40.3944,39.8946,40.0714,598185.59423394,0
+HIW.US,D,20170303,000000,40.0484,40.0561,39.5391,39.9109,556766.93326252,0
+HIW.US,D,20170306,000000,39.7569,39.9261,39.4627,39.6232,490496.86640679,0
+HIW.US,D,20170307,000000,39.4923,39.6232,39.2697,39.4244,388289.7431622,0
+HIW.US,D,20170308,000000,39.1636,39.2534,38.6859,38.7002,505286.10580363,0
+HIW.US,D,20170309,000000,38.7079,38.8932,37.9147,37.9367,449227.85596139,0
+HIW.US,D,20170310,000000,38.2062,38.3065,37.5841,37.6605,407821.75307605,0
+HIW.US,D,20170313,000000,37.6757,37.9682,37.628,37.7991,568844.67256898,0
+HIW.US,D,20170314,000000,37.7141,37.8594,37.5191,37.7656,410665.11307047,0
+HIW.US,D,20170315,000000,37.8594,38.5148,37.8594,38.3457,926848.4980872,0
+HIW.US,D,20170316,000000,38.3457,38.4231,38.0542,38.1583,467261.26760067,0
+HIW.US,D,20170317,000000,38.0685,38.4613,37.9596,38.2988,2914477.4825158,0
+HIW.US,D,20170320,000000,38.2386,38.5062,38.123,38.2988,579651.95216502,0
+HIW.US,D,20170321,000000,38.3838,38.5454,38.0208,38.1144,647934.45231822,0
+HIW.US,D,20170322,000000,38.1833,38.1833,37.5908,38.1067,373995.50165911,0
+HIW.US,D,20170323,000000,38.0542,38.5692,37.9769,38.2434,599739.65738879,0
+HIW.US,D,20170324,000000,38.2529,38.4842,38.1067,38.1756,483526.08211424,0
+HIW.US,D,20170327,000000,37.9769,38.2434,37.5362,37.759,433466.41139899,0
+HIW.US,D,20170328,000000,37.7207,37.8144,37.3108,37.7818,738906.27453222,0
+HIW.US,D,20170329,000000,37.7207,37.8306,37.5048,37.7895,895118.40054176,0
+HIW.US,D,20170330,000000,37.652,37.8507,37.4828,37.843,673320.62336893,0
+HIW.US,D,20170331,000000,37.7991,38.23,37.759,37.8594,1164740.509104,0
+HIW.US,D,20170403,000000,37.843,38.2988,37.7466,38.2434,686137.19674094,0
+HIW.US,D,20170404,000000,38.2224,38.7383,38.2062,38.7221,776887.15943384,0
+HIW.US,D,20170405,000000,38.7155,39.0479,38.5521,38.877,908297.0653963,0
+HIW.US,D,20170406,000000,38.8616,39.1741,38.5988,39.0776,514504.78750805,0
+HIW.US,D,20170407,000000,39.0614,39.4474,39.0404,39.2468,599096.05547618,0
+HIW.US,D,20170410,000000,39.2249,39.5105,39.1636,39.4789,334869.73790808,0
+HIW.US,D,20170411,000000,39.5478,39.7073,39.3394,39.5783,1104374.8357296,0
+HIW.US,D,20170412,000000,39.6232,39.7685,39.3777,39.4704,919381.6693937,0
+HIW.US,D,20170413,000000,39.4169,39.5698,39.1922,39.2534,716836.48471903,0
+HIW.US,D,20170417,000000,39.4169,39.8095,39.24,39.8095,585534.36899559,0
+HIW.US,D,20170418,000000,39.7943,39.9797,39.5171,39.7619,609146.71038471,0
+HIW.US,D,20170419,000000,39.6232,39.9186,39.5707,39.7569,659908.58741437,0
+HIW.US,D,20170420,000000,39.672,39.8095,39.3777,39.7771,493534.87673577,0
+HIW.US,D,20170421,000000,39.7685,40.0484,39.6509,39.8172,466070.34243554,0
+HIW.US,D,20170424,000000,39.9949,40.1401,39.2095,39.4866,770373.69877675,0
+HIW.US,D,20170425,000000,39.5535,39.693,39.3863,39.6643,500687.75327676,0
+HIW.US,D,20170426,000000,39.672,40.0236,39.0614,39.6309,1120833.2540705,0
+HIW.US,D,20170427,000000,39.6558,39.7417,39.2859,39.4244,581322.17761629,0
+HIW.US,D,20170428,000000,39.4025,39.4025,38.9219,39.2095,860104.36348121,0
+HIW.US,D,20170501,000000,39.2611,39.2859,38.9639,39.2773,722208.20604822,0
+HIW.US,D,20170502,000000,39.3002,39.3624,39.006,39.1072,382336.16384372,0
+HIW.US,D,20170503,000000,39.1837,39.2468,38.2386,38.5454,887582.50237471,0
+HIW.US,D,20170504,000000,38.3457,38.8616,38.1364,38.8321,897824.66809626,0
+HIW.US,D,20170505,000000,38.9151,39.2286,38.9084,39.2249,562990.51143214,0
+HIW.US,D,20170508,000000,39.3089,39.4627,38.7919,38.9543,607770.5534496,0
+HIW.US,D,20170509,000000,38.9639,38.9639,38.5148,38.6926,476579.36748671,0
+HIW.US,D,20170510,000000,38.7079,39.2249,38.5148,38.9457,686550.56707505,0
+HIW.US,D,20170511,000000,38.8072,38.877,38.4364,38.8148,392545.88784285,0
+HIW.US,D,20170512,000000,38.8072,38.8454,38.4756,38.5062,442172.30458766,0
+HIW.US,D,20170515,000000,38.6152,39.0824,38.465,38.7947,555697.40292968,0
+HIW.US,D,20170516,000000,38.8492,38.8492,38.4527,38.7413,373418.8762057,0
+HIW.US,D,20170517,000000,38.6878,38.9963,38.5788,38.7079,748385.53652321,0
+HIW.US,D,20170518,000000,38.6323,38.9592,38.3131,38.8415,749474.95049237,0
+HIW.US,D,20170519,000000,38.9267,39.3327,38.5855,39.2534,611634.25793964,0
+HIW.US,D,20170522,000000,39.3079,39.5725,39.0967,39.3461,508212.13986488,0
+HIW.US,D,20170523,000000,39.4093,39.6749,39.2534,39.6749,563925.04233939,0
+HIW.US,D,20170524,000000,39.7112,39.9778,39.5802,39.8593,504937.61891436,0
+HIW.US,D,20170525,000000,39.9233,39.9921,39.7522,39.822,436804.76928718,0
+HIW.US,D,20170526,000000,39.8363,39.8363,39.3691,39.4933,282679.37858455,0
+HIW.US,D,20170530,000000,39.5411,39.6051,39.1713,39.2076,289672.1395278,0
+HIW.US,D,20170531,000000,39.2601,39.4244,39.0452,39.1817,589982.02448926,0
+HIW.US,D,20170601,000000,39.1368,39.5029,38.9419,39.4876,605889.98005617,0
+HIW.US,D,20170602,000000,39.7369,39.928,39.6337,39.7197,416117.41545214,0
+HIW.US,D,20170605,000000,39.5879,39.7819,39.456,39.7197,242065.48163068,0
+HIW.US,D,20170606,000000,39.7819,39.7819,39.2449,39.3327,460082.22838029,0
+HIW.US,D,20170607,000000,39.3863,39.5248,39.2391,39.3394,650133.16389287,0
+HIW.US,D,20170608,000000,39.3242,39.3242,38.7079,39.0967,716442.99802124,0
+HIW.US,D,20170609,000000,39.1301,39.6051,38.9114,39.5974,1052290.1736308,0
+HIW.US,D,20170612,000000,39.5649,40.2864,39.5649,40.2864,870010.60039959,0
+HIW.US,D,20170613,000000,40.3112,40.5435,40.1307,40.5368,686526.49741003,0
+HIW.US,D,20170614,000000,40.7298,41.026,40.6849,40.9323,827556.9438321,0
+HIW.US,D,20170615,000000,40.7852,41.0652,40.5817,40.8951,535809.58057633,0
+HIW.US,D,20170616,000000,40.832,40.8865,40.4583,40.5978,1008657.1034771,0
+HIW.US,D,20170619,000000,40.5682,40.7613,40.3571,40.5817,1037331.4000715,0
+HIW.US,D,20170620,000000,40.6303,40.7002,40.1879,40.4813,523458.70289719,0
+HIW.US,D,20170621,000000,40.5043,40.7613,40.3314,40.5587,427373.64662624,0
+HIW.US,D,20170622,000000,40.4441,40.6303,40.232,40.4899,561618.54052573,0
+HIW.US,D,20170623,000000,40.4899,40.9639,40.3332,40.5435,850001.38321394,0
+HIW.US,D,20170626,000000,40.7222,40.8559,40.5043,40.7383,546661.85998089,0
+HIW.US,D,20170627,000000,40.466,40.832,40.3896,40.4354,569288.39161117,0
+HIW.US,D,20170628,000000,40.6915,40.6915,40.0217,40.0541,1358379.9177197,0
+HIW.US,D,20170629,000000,39.8593,39.8994,38.8568,39.0662,1238681.4735524,0
+HIW.US,D,20170630,000000,39.2152,39.5974,38.9114,39.4244,882591.70965723,0
+HIW.US,D,20170703,000000,39.65,40.2568,39.5411,40.1879,295786.8809512,0
+HIW.US,D,20170705,000000,40.1879,40.1879,39.4093,39.4312,975223.29225073,0
+HIW.US,D,20170706,000000,39.2849,39.4474,38.8807,38.9267,602625.92417739,0
+HIW.US,D,20170707,000000,39.0117,39.1225,38.6323,38.9506,829117.28603001,0
+HIW.US,D,20170710,000000,39.0595,39.1044,38.3055,38.3361,736723.26056522,0
+HIW.US,D,20170711,000000,38.4078,38.4154,37.8449,38.2291,656320.11431136,0
+HIW.US,D,20170712,000000,38.5531,39.0662,38.3838,38.8264,526697.64260376,0
+HIW.US,D,20170713,000000,38.9352,38.9419,38.4938,38.6782,649320.02781791,0
+HIW.US,D,20170714,000000,38.9352,39.2229,38.8492,39.0279,538482.35990123,0
+HIW.US,D,20170717,000000,39.0279,39.456,38.8807,39.2764,613312.85544831,0
+HIW.US,D,20170718,000000,39.2925,39.3079,38.9037,38.982,636961.82458855,0
+HIW.US,D,20170719,000000,39.1225,39.5325,38.9506,39.5248,339393.78842553,0
+HIW.US,D,20170720,000000,39.5802,39.65,39.1817,39.2152,465186.04387269,0
+HIW.US,D,20170721,000000,39.3538,39.3538,38.9267,39.0117,412000.45622576,0
+HIW.US,D,20170724,000000,39.0117,39.2992,38.7862,39.0365,474853.67715517,0
+HIW.US,D,20170725,000000,39.1225,39.1225,38.7738,39.0117,883291.82295728,0
+HIW.US,D,20170726,000000,38.9888,40.0618,38.9888,39.8908,964300.89686545,0
+HIW.US,D,20170727,000000,39.8363,39.9529,39.3327,39.6108,755504.92483461,0
+HIW.US,D,20170728,000000,39.6663,39.8363,39.4799,39.8144,520777.5515149,0
+HIW.US,D,20170731,000000,39.8994,40.0771,39.4169,40.0541,740647.66247139,0
+HIW.US,D,20170801,000000,40.124,40.402,39.8908,40.2864,780988.42105259,0
+HIW.US,D,20170802,000000,40.1708,40.5587,39.5879,39.6873,562015.16674505,0
+HIW.US,D,20170803,000000,39.695,39.8507,39.5325,39.5879,570148.62050901,0
+HIW.US,D,20170804,000000,39.5974,39.8268,39.1368,39.2925,881607.99291273,0
+HIW.US,D,20170807,000000,39.3242,39.4093,39.0518,39.2601,378649.31906626,0
+HIW.US,D,20170808,000000,39.2534,39.4093,39.0193,39.2229,483590.96555908,0
+HIW.US,D,20170809,000000,39.1999,39.3624,38.9419,38.9963,525435.55495074,0
+HIW.US,D,20170810,000000,39.0365,39.4599,38.855,39.413,577486.72881998,0
+HIW.US,D,20170811,000000,39.2256,39.2878,38.8894,39.2009,483902.82469723,0
+HIW.US,D,20170814,000000,39.4512,39.8679,39.4063,39.7646,899644.54407356,0
+HIW.US,D,20170815,000000,39.7522,39.9787,39.4293,39.9079,593859.33357257,0
+HIW.US,D,20170816,000000,39.9854,40.3934,39.9079,40.3542,920190.61943997,0
+HIW.US,D,20170817,000000,40.3304,40.7079,40.2213,40.2816,704343.2820641,0
+HIW.US,D,20170818,000000,40.1584,40.1584,39.8305,39.9233,698016.09968416,0
+HIW.US,D,20170821,000000,39.9606,40.2596,39.6853,40.1909,325858.2646243,0
+HIW.US,D,20170822,000000,40.2672,40.2997,39.9156,39.9443,266763.05096026,0
+HIW.US,D,20170823,000000,39.8507,40.2052,39.5698,40.1334,309239.73068559,0
+HIW.US,D,20170824,000000,40.2997,40.4164,40.0714,40.1106,557079.83890784,0
+HIW.US,D,20170825,000000,40.3304,40.5272,40.0943,40.361,282994.37724423,0
+HIW.US,D,20170828,000000,40.4632,40.5961,40.0159,40.1106,271143.72999473,0
+HIW.US,D,20170829,000000,40.1727,40.2271,39.9443,40.0083,170456.13516821,0
+HIW.US,D,20170830,000000,39.9854,40.3772,39.7886,40.3304,353739.30878017,0
+HIW.US,D,20170831,000000,40.401,40.982,40.401,40.9658,674851.66336594,0
+HIW.US,D,20170901,000000,40.9887,41.2888,40.7298,41.0375,473168.80060345,0
+HIW.US,D,20170905,000000,41.1683,41.3194,40.6055,40.8254,541159.32525484,0
+HIW.US,D,20170906,000000,40.9505,41.2935,40.7079,40.7852,361605.9032145,0
+HIW.US,D,20170907,000000,40.8788,40.9887,40.4412,40.8158,597289.78409216,0
+HIW.US,D,20170908,000000,40.7479,40.8474,40.5348,40.6285,417822.17564018,0
+HIW.US,D,20170911,000000,40.7536,41.2248,40.6437,41.0375,380330.00958929,0
+HIW.US,D,20170912,000000,41.0136,41.3738,40.4489,40.6437,394065.41626092,0
+HIW.US,D,20170913,000000,40.6906,40.8397,40.5177,40.6141,479294.00709861,0
+HIW.US,D,20170914,000000,40.6437,41.0757,40.4794,41.0595,414003.47095867,0
+HIW.US,D,20170915,000000,40.9887,41.155,40.5023,40.8005,970860.40383823,0
+HIW.US,D,20170918,000000,40.8254,40.9879,40.4871,40.8474,452191.56428094,0
+HIW.US,D,20170919,000000,40.918,40.918,40.4794,40.6906,740568.12792609,0
+HIW.US,D,20170920,000000,40.7852,40.9572,40.6246,40.7775,833160.98975414,0
+HIW.US,D,20170921,000000,40.896,41.0375,40.6677,40.6839,431397.46671404,0
+HIW.US,D,20170922,000000,40.7852,41.0288,40.5272,40.5348,291984.9203845,0
+HIW.US,D,20170925,000000,40.6992,41.2544,40.6992,41.0432,761896.9906594,0
+HIW.US,D,20170926,000000,41.0432,41.112,40.832,40.8568,455631.4333651,0
+HIW.US,D,20170927,000000,40.7298,40.9429,40.361,40.7079,752763.07603615,0
+HIW.US,D,20170928,000000,40.6839,40.8874,40.4871,40.7775,565169.33937044,0
+HIW.US,D,20170929,000000,40.769,41.1224,40.6992,40.8568,548920.2224645,0
+HIW.US,D,20171002,000000,40.9505,41.455,40.9505,41.0213,886051.46237771,0
+HIW.US,D,20171003,000000,41.1616,41.3844,41.0288,41.3108,650217.93097403,0
+HIW.US,D,20171004,000000,41.413,41.4742,41.1616,41.4273,857408.56099846,0
+HIW.US,D,20171005,000000,41.4828,41.8364,41.3585,41.4273,681875.8195244,0
+HIW.US,D,20171006,000000,41.2726,41.4369,40.9658,41.3738,558949.94722952,0
+HIW.US,D,20171009,000000,41.3738,41.6806,41.3738,41.413,404337.93069055,0
+HIW.US,D,20171010,000000,41.5515,41.7579,41.2248,41.3318,440289.63817986,0
+HIW.US,D,20171011,000000,41.3804,41.7485,41.3194,41.4273,746656.70667014,0
+HIW.US,D,20171012,000000,41.4981,41.5382,41.2849,41.3318,493752.55022816,0
+HIW.US,D,20171013,000000,41.5152,41.5152,41.155,41.2162,830459.9547355,0
+HIW.US,D,20171016,000000,41.2935,41.5515,41.0833,41.2476,604061.73202147,0
+HIW.US,D,20171017,000000,41.1063,41.5678,41.1063,41.4742,433957.22326406,0
+HIW.US,D,20171018,000000,41.4273,41.6394,41.3585,41.3958,438347.32086311,0
+HIW.US,D,20171019,000000,41.2935,41.35,40.9505,41.0375,471185.66950685,0
+HIW.US,D,20171020,000000,41.0508,41.0508,40.5874,40.7536,611186.35286874,0
+HIW.US,D,20171023,000000,40.8474,41.004,40.5177,40.7212,534888.65426235,0
+HIW.US,D,20171024,000000,40.6744,40.8254,40.0791,40.2213,660864.04846513,0
+HIW.US,D,20171025,000000,40.6839,40.8119,40.0016,40.4632,814756.06806773,0
+HIW.US,D,20171026,000000,40.511,40.5177,39.9787,40.1966,506173.54388802,0
+HIW.US,D,20171027,000000,40.1497,40.3304,39.9366,40.2358,570804.78050772,0
+HIW.US,D,20171030,000000,40.0752,40.2797,39.8908,39.9854,469299.86357753,0
+HIW.US,D,20171031,000000,40.1267,40.1267,39.5229,40.0408,976056.31196202,0
+HIW.US,D,20171101,000000,40.0484,40.3934,39.8211,40.0083,605600.09756869,0
+HIW.US,D,20171102,000000,40.0016,40.424,39.9606,40.0016,499322.06141342,0
+HIW.US,D,20171103,000000,39.7713,40.2453,39.7713,40.1421,543005.36391151,0
+HIW.US,D,20171106,000000,40.2453,40.575,40.0322,40.3074,697660.28724467,0
+HIW.US,D,20171107,000000,40.2912,40.8568,40.252,40.3237,472864.26701553,0
+HIW.US,D,20171108,000000,40.2912,40.896,40.252,40.7298,633209.04985906,0
+HIW.US,D,20171109,000000,40.5348,40.7899,40.3772,40.5348,467711.26568591,0
+HIW.US,D,20171110,000000,40.3074,40.7775,40.3074,40.5807,373787.2467313,0
+HIW.US,D,20171113,000000,40.7871,40.9295,40.575,40.897,418115.19764918,0
+HIW.US,D,20171114,000000,40.81,41.1101,40.7489,40.9839,461105.71239742,0
+HIW.US,D,20171115,000000,40.9677,41.0184,40.5177,40.5425,582755.89244601,0
+HIW.US,D,20171116,000000,40.5961,41.1426,40.4307,41.0547,573161.51466578,0
+HIW.US,D,20171117,000000,40.8903,41.0632,40.36,40.7079,723162.6205918,0
+HIW.US,D,20171120,000000,40.6447,40.7871,40.3428,40.4556,600094.42332111,0
+HIW.US,D,20171121,000000,40.5339,41.1502,40.51,40.7316,1389141.9961283,0
+HIW.US,D,20171122,000000,40.6141,40.7002,40.3428,40.51,509553.76206321,0
+HIW.US,D,20171124,000000,40.6141,40.7708,40.4785,40.4785,130056.77218521,0
+HIW.US,D,20171127,000000,40.5577,40.6295,40.3208,40.3284,841103.97921225,0
+HIW.US,D,20171128,000000,40.3991,40.3991,39.7188,40.0437,1323972.8548206,0
+HIW.US,D,20171129,000000,40.0112,40.2415,39.9023,40.1307,880089.51100184,0
+HIW.US,D,20171130,000000,40.1936,40.3848,40.0791,40.1774,1016587.5348491,0
+HIW.US,D,20171201,000000,40.3121,40.5262,39.8764,40.0666,927603.02976036,0
+HIW.US,D,20171204,000000,40.2253,40.5807,40.1307,40.3351,1391329.1961239,0
+HIW.US,D,20171205,000000,40.3523,40.5425,39.9186,39.9472,781678.0692809,0
+HIW.US,D,20171206,000000,40.0112,40.1373,39.6394,40.0991,482623.99292941,0
+HIW.US,D,20171207,000000,40.0437,40.5492,39.9778,40.4144,474295.8888309,0
+HIW.US,D,20171208,000000,40.36,40.8731,40.3523,40.7316,492038.37147554,0
+HIW.US,D,20171211,000000,40.7316,40.9143,40.5454,40.7795,722039.71839304,0
+HIW.US,D,20171212,000000,40.8731,41.0718,40.6514,40.897,651838.97058809,0
+HIW.US,D,20171213,000000,40.938,41.0805,40.6657,40.8597,516761.05697731,0
+HIW.US,D,20171214,000000,40.834,41.1512,40.7403,40.8501,671602.25858761,0
+HIW.US,D,20171215,000000,40.8187,41.0967,40.7795,40.938,1484122.9873296,0
+HIW.US,D,20171218,000000,41.1024,41.5955,41.1024,41.3318,463257.33114919,0
+HIW.US,D,20171219,000000,41.3088,41.3949,40.4144,40.4785,976264.56688984,0
+HIW.US,D,20171220,000000,40.5262,40.7155,39.9376,39.9567,658096.0369873,0
+HIW.US,D,20171221,000000,40.0265,40.0265,39.6558,39.695,564989.34013635,0
+HIW.US,D,20171222,000000,39.8068,39.8937,39.6157,39.7656,523361.37772991,0
+HIW.US,D,20171226,000000,39.8068,40.0189,39.7676,39.8764,640920.7612315,0
+HIW.US,D,20171227,000000,40.0112,40.0752,39.7656,39.9109,764742.44366817,0
+HIW.US,D,20171228,000000,39.9969,40.3284,39.7895,40.3121,973089.46412095,0
+HIW.US,D,20171229,000000,40.3351,40.575,40.122,40.2739,590928.06697544,0
+HIW.US,D,20180102,000000,40.2969,40.4622,39.9634,40.1698,739683.82936323,0
+HIW.US,D,20180103,000000,40.2013,40.3763,39.8373,39.8525,492755.2288904,0
+HIW.US,D,20180104,000000,39.8937,39.9186,38.92,38.9429,646875.38705714,0
+HIW.US,D,20180105,000000,39.0786,39.2009,38.9047,39.0928,896706.99843338,0
+HIW.US,D,20180108,000000,39.0556,39.1597,38.8558,38.8558,820989.06480192,0
+HIW.US,D,20180109,000000,38.897,39.0786,38.4536,38.4536,1006666.6468302,0
+HIW.US,D,20180110,000000,38.3734,38.3897,37.9157,38.0341,781712.60401767,0
+HIW.US,D,20180111,000000,38.145,38.3734,37.9549,38.0256,633664.28048018,0
+HIW.US,D,20180112,000000,37.9549,38.0341,37.6749,37.7016,399515.62562822,0
+HIW.US,D,20180116,000000,37.757,38.1843,37.757,37.8144,736697.09788583,0
+HIW.US,D,20180117,000000,37.9472,38.1058,37.692,38.0016,1204161.3878784,0
+HIW.US,D,20180118,000000,37.8841,38.1307,37.4876,37.5669,792784.64992899,0
+HIW.US,D,20180119,000000,37.6777,37.8918,37.5125,37.8421,896847.23039482,0
+HIW.US,D,20180122,000000,37.8297,38.2157,37.7255,38.0962,747599.6096348,0
+HIW.US,D,20180123,000000,38.1689,38.468,38.0083,38.3982,763356.8681685,0
+HIW.US,D,20180124,000000,38.383,38.4279,38.0522,38.2711,927650.12258324,0
+HIW.US,D,20180125,000000,38.2569,38.3781,38.0103,38.2472,1013947.1972466,0
+HIW.US,D,20180126,000000,38.3352,38.3897,37.8765,37.9711,691658.56859615,0
+HIW.US,D,20180129,000000,37.929,37.9472,37.4809,37.4876,933711.49214073,0
+HIW.US,D,20180130,000000,37.5038,37.7503,37.3385,37.3385,1340747.3183284,0
+HIW.US,D,20180131,000000,37.4646,37.8918,37.2056,37.8765,2013193.061699,0
+HIW.US,D,20180201,000000,37.8668,38.1593,37.1207,37.1799,795935.68303286,0
+HIW.US,D,20180202,000000,36.9114,37.3518,36.3085,37.2755,947699.10704155,0
+HIW.US,D,20180205,000000,37.0595,37.3117,35.8335,35.8678,1089405.5970987,0
+HIW.US,D,20180206,000000,35.3977,35.9549,34.8387,35.478,1412505.2688097,0
+HIW.US,D,20180207,000000,36.1498,36.1498,34.8464,35.1226,1281126.7580624,0
+HIW.US,D,20180208,000000,35.0203,35.2172,33.8258,33.866,1315489.8676603,0
+HIW.US,D,20180209,000000,34.0705,34.8082,33.5908,34.5702,1258459.4126524,0
+HIW.US,D,20180212,000000,34.7031,34.8206,33.0911,34.0868,1366639.9988518,0
+HIW.US,D,20180213,000000,34.0543,34.2138,33.6367,34.0868,1268161.5806716,0
+HIW.US,D,20180214,000000,33.8315,33.9912,33.5325,33.866,1007928.7344833,0
+HIW.US,D,20180215,000000,33.8889,34.4193,33.8889,34.2749,1248862.9418578,0
+HIW.US,D,20180216,000000,34.3428,35.0872,34.3036,34.9257,976528.28669793,0
+HIW.US,D,20180220,000000,34.79,35.0872,34.79,34.79,1468450.495877,0
+HIW.US,D,20180221,000000,34.7986,35.0156,34.3103,34.3189,962851.4844281,0
+HIW.US,D,20180222,000000,34.4632,34.9811,34.3189,34.8464,821651.50384368,0
+HIW.US,D,20180223,000000,35.0069,35.3432,34.7986,35.3165,598940.12590711,0
+HIW.US,D,20180226,000000,35.4245,35.4245,34.918,35.1569,511580.84646115,0
+HIW.US,D,20180227,000000,35.1427,35.3509,34.3036,34.3925,882715.19750387,0
+HIW.US,D,20180228,000000,34.5512,34.8464,34.3495,34.3925,1263552.763073,0
+HIW.US,D,20180301,000000,34.2635,34.9333,34.1986,34.3668,851788.81746881,0
+HIW.US,D,20180302,000000,34.2463,34.4135,33.8794,34.3839,816006.64414183,0
+HIW.US,D,20180305,000000,34.1909,34.7986,34.1909,34.5979,840904.09634182,0
+HIW.US,D,20180306,000000,34.5674,34.941,34.2865,34.8158,712687.08377023,0
+HIW.US,D,20180307,000000,34.7289,35.1904,34.6563,35.1904,855429.61593057,0
+HIW.US,D,20180308,000000,35.3108,35.3108,34.8884,35.198,518676.16510752,0
+HIW.US,D,20180309,000000,35.5506,35.5908,35.1092,35.5831,706039.67019474,0
+HIW.US,D,20180312,000000,35.5831,35.6061,35.2544,35.542,810386.90061217,0
+HIW.US,D,20180313,000000,35.3814,35.4608,34.6305,34.9591,1228863.1432367,0
+HIW.US,D,20180314,000000,34.9677,35.1751,34.8082,34.9811,456839.10264503,0
+HIW.US,D,20180315,000000,35.0069,35.1751,34.5856,34.9008,564636.66721838,0
+HIW.US,D,20180316,000000,34.9677,35.2229,34.79,35.1751,962292.64959666,0
+HIW.US,D,20180319,000000,35.1427,35.1427,34.6495,34.9105,449258.20466946,0
+HIW.US,D,20180320,000000,34.9008,35.2496,34.5329,34.661,598368.73298956,0
+HIW.US,D,20180321,000000,34.5979,34.7289,34.1421,34.2865,1144780.4777556,0
+HIW.US,D,20180322,000000,34.1661,34.6495,33.9663,33.9817,829968.09636326,0
+HIW.US,D,20180323,000000,33.9433,34.0868,33.0547,33.1827,829153.91378113,0
+HIW.US,D,20180326,000000,33.4456,33.6147,33.1894,33.544,661753.57956386,0
+HIW.US,D,20180327,000000,33.5249,34.1574,33.2334,33.6625,632641.84297022,0
+HIW.US,D,20180328,000000,33.8545,34.8158,33.8545,34.7576,775522.51407766,0
+HIW.US,D,20180329,000000,34.8788,35.0691,34.4546,35.0385,1159067.3937085,0
+HIW.US,D,20180402,000000,35.0156,35.0385,34.1029,34.3428,1068616.7320676,0
+HIW.US,D,20180403,000000,34.404,35.1713,34.1832,34.9888,1159336.3460525,0
+HIW.US,D,20180404,000000,34.64,35.2936,34.5894,35.0461,798556.136999,0
+HIW.US,D,20180405,000000,35.0785,35.1254,34.5177,35.0615,758966.77056945,0
+HIW.US,D,20180406,000000,34.9888,35.2305,34.5329,34.661,725827.0278593,0
+HIW.US,D,20180409,000000,34.7413,34.7986,34.4546,34.509,489338.38296409,0
+HIW.US,D,20180410,000000,34.6925,34.7738,34.3495,34.5415,562688.07085856,0
+HIW.US,D,20180411,000000,34.3839,34.7489,34.3705,34.3925,698776.91040038,0
+HIW.US,D,20180412,000000,34.4803,34.4803,33.9261,34.0236,726363.88604007,0
+HIW.US,D,20180413,000000,34.0236,34.3495,33.8382,34.3428,637439.03186034,0
+HIW.US,D,20180416,000000,34.3925,34.6495,34.1947,34.5415,566580.03104231,0
+HIW.US,D,20180417,000000,34.5512,34.9505,34.4947,34.7289,914265.29581522,0
+HIW.US,D,20180418,000000,34.7413,34.9105,34.4709,34.5023,581146.3644109,0
+HIW.US,D,20180419,000000,34.4862,34.4862,33.7112,33.9261,747643.56293615,0
+HIW.US,D,20180420,000000,34.1105,34.4803,33.8975,33.9433,818566.40069183,0
+HIW.US,D,20180423,000000,34.0236,34.1421,33.6787,33.8794,493727.43405596,0
+HIW.US,D,20180424,000000,33.887,34.2635,33.8163,34.1832,602099.53106838,0
+HIW.US,D,20180425,000000,34.684,35.2382,34.0159,34.5894,945495.16293103,0
+HIW.US,D,20180426,000000,34.5979,35.1092,34.4862,34.8788,895525.49183282,0
+HIW.US,D,20180427,000000,34.8302,35.757,34.8302,35.6634,773561.35963174,0
+HIW.US,D,20180430,000000,35.7332,35.7485,35.1751,35.198,1000882.6016741,0
+HIW.US,D,20180501,000000,35.198,35.7026,35.0691,35.5735,752151.91584597,0
+HIW.US,D,20180502,000000,35.4694,35.8535,35.0615,35.7485,844013.26915869,0
+HIW.US,D,20180503,000000,35.5985,35.9806,35.5182,35.7026,565965.7313306,0
+HIW.US,D,20180504,000000,35.7256,36.2616,35.6453,36.2282,788515.94716223,0
+HIW.US,D,20180507,000000,36.3734,36.8455,36.2463,36.7662,829521.23779955,0
+HIW.US,D,20180508,000000,36.9792,37.0222,36.5827,36.9094,1413884.5652663,0
+HIW.US,D,20180509,000000,36.8617,37.1025,36.6849,37.0451,1142523.1617793,0
+HIW.US,D,20180510,000000,37.2448,37.5191,37.1474,37.2926,847984.76388775,0
+HIW.US,D,20180511,000000,37.3585,37.4359,37.1904,37.2706,1801857.2167545,0
+HIW.US,D,20180514,000000,37.2706,37.2706,36.5492,36.7317,850462.89287811,0
+HIW.US,D,20180515,000000,36.4297,36.5023,35.7026,35.7838,995950.41335843,0
+HIW.US,D,20180516,000000,35.8076,35.9586,35.4321,35.9004,1299501.3310409,0
+HIW.US,D,20180517,000000,35.9759,36.2042,35.6175,35.7112,752768.30857202,0
+HIW.US,D,20180518,000000,35.7332,35.9692,35.394,35.757,907047.53582936,0
+HIW.US,D,20180521,000000,35.9845,36.5348,35.7179,36.3237,1258334.8782986,0
+HIW.US,D,20180522,000000,36.3008,37.0929,36.0809,37.0346,1460430.0648879,0
+HIW.US,D,20180523,000000,37.0346,37.7303,37.0346,37.4636,1414467.4697628,0
+HIW.US,D,20180524,000000,37.5927,37.6071,37.221,37.5851,882526.82621237,0
+HIW.US,D,20180525,000000,37.6423,37.7695,37.4742,37.6165,736682.44678539,0
+HIW.US,D,20180529,000000,37.4809,38.1258,37.4456,37.7695,933638.23663848,0
+HIW.US,D,20180530,000000,37.7771,38.4899,37.6338,38.3838,1187837.9689631,0
+HIW.US,D,20180531,000000,38.3924,38.6916,38.1258,38.642,1440227.243875,0
+HIW.US,D,20180601,000000,39.1015,39.4101,38.7795,39.1196,1370624.051667,0
+HIW.US,D,20180604,000000,39.2496,39.5717,38.983,39.5717,730734.10000279,0
+HIW.US,D,20180605,000000,39.6987,39.7083,38.9237,39.3041,882199.2694666,0
+HIW.US,D,20180606,000000,39.1999,39.5296,39.1999,39.4427,626889.19302934,0
+HIW.US,D,20180607,000000,39.5153,39.6108,39.3041,39.4427,1247611.3192765,0
+HIW.US,D,20180608,000000,39.4837,39.6691,39.4035,39.5545,473368.68347387,0
+HIW.US,D,20180611,000000,39.5391,39.6519,39.3222,39.4264,400812.24801803,0
+HIW.US,D,20180612,000000,39.4035,39.8068,39.3309,39.5717,720764.02614674,0
+HIW.US,D,20180613,000000,39.6443,39.6987,38.7403,38.8693,783658.06085597,0
+HIW.US,D,20180614,000000,38.8941,39.2563,38.8244,39.0556,1077413.6713806,0
+HIW.US,D,20180615,000000,39.0786,39.5238,39.0709,39.1827,1449182.2057714,0
+HIW.US,D,20180618,000000,39.0556,39.3681,38.9592,39.3136,945254.46628078,0
+HIW.US,D,20180619,000000,39.2496,39.6194,39.0757,39.3136,1045563.22551,0
+HIW.US,D,20180620,000000,39.3614,40.1994,39.1607,40.1373,1027287.0242061,0
+HIW.US,D,20180621,000000,40.1201,40.402,39.9194,40.3141,1155788.6867293,0
+HIW.US,D,20180622,000000,40.3887,40.7585,40.0972,40.7183,1333204.0946111,0
+HIW.US,D,20180625,000000,40.8072,40.8158,40.2186,40.4918,937805.42820925,0
+HIW.US,D,20180626,000000,40.5664,41.0098,40.4192,40.6944,1422874.0618994,0
+HIW.US,D,20180627,000000,40.7518,40.9543,40.2587,40.2662,705127.11593816,0
+HIW.US,D,20180628,000000,40.2253,40.7671,40.0647,40.7269,1040576.6188211,0
+HIW.US,D,20180629,000000,40.6543,41.22,40.3237,40.9839,978125.25664697,0
+HIW.US,D,20180702,000000,40.8808,41.1311,40.2425,40.8568,645286.78916552,0
+HIW.US,D,20180703,000000,40.7671,41.631,40.7145,41.2773,634794.50822916,0
+HIW.US,D,20180705,000000,41.4139,41.7044,41.1626,41.7044,773093.57092453,0
+HIW.US,D,20180706,000000,41.8431,42.0112,41.6223,41.777,733815.01712594,0
+HIW.US,D,20180709,000000,41.9147,41.9873,41.0738,41.4139,792400.58179577,0
+HIW.US,D,20180710,000000,41.4685,41.6156,41.1559,41.4293,805353.20110052,0
+HIW.US,D,20180711,000000,41.3078,41.5745,41.091,41.2687,790736.63538754,0
+HIW.US,D,20180712,000000,41.2506,41.4216,41.0814,41.2993,794983.36150362,0
+HIW.US,D,20180713,000000,41.3804,41.5497,40.9372,41.0184,890601.67557454,0
+HIW.US,D,20180716,000000,40.9457,41.1311,40.7356,40.8158,708372.33468778,0
+HIW.US,D,20180717,000000,40.9046,41.0814,40.3381,40.4192,654261.63469817,0
+HIW.US,D,20180718,000000,40.4192,40.5329,40.0073,40.2425,533866.21675239,0
+HIW.US,D,20180719,000000,40.0724,40.9372,40.0724,40.7183,806941.79899214,0
+HIW.US,D,20180720,000000,40.6228,40.7097,39.7895,39.9768,1207242.3050016,0
+HIW.US,D,20180723,000000,39.9414,40.2912,39.692,40.145,849102.43355063,0
+HIW.US,D,20180724,000000,40.2759,40.2759,39.9137,40.0561,954405.12501882,0
+HIW.US,D,20180725,000000,39.4101,40.575,38.6504,39.886,978332.46506761,0
+HIW.US,D,20180726,000000,39.7579,40.1326,39.6443,39.7579,673752.83083221,0
+HIW.US,D,20180727,000000,39.9271,39.9271,38.983,39.1283,656744.9962244,0
+HIW.US,D,20180730,000000,39.1015,39.1914,38.8119,39.0212,662861.83066217,0
+HIW.US,D,20180731,000000,39.1999,39.951,38.9094,39.6786,1234266.2597811,0
+HIW.US,D,20180801,000000,39.3767,40.1774,39.1684,40.1287,930234.99530544,0
+HIW.US,D,20180802,000000,39.9845,40.2816,39.9768,40.0561,633348.23531333,0
+HIW.US,D,20180803,000000,40.2912,40.5329,40.0007,40.5329,751844.24273653,0
+HIW.US,D,20180806,000000,40.5415,40.6228,40.2186,40.6141,674381.78164437,0
+HIW.US,D,20180807,000000,40.6543,40.6543,40.3552,40.5482,648128.05614561,0
+HIW.US,D,20180808,000000,40.6457,40.6457,40.1373,40.3074,506962.61029795,0
+HIW.US,D,20180809,000000,40.3074,40.575,40.21,40.4107,623155.25542902,0
+HIW.US,D,20180810,000000,40.3381,40.7049,40.232,40.2902,392118.91291545,0
+HIW.US,D,20180813,000000,40.2645,40.3304,39.6051,39.8402,617786.67362135,0
+HIW.US,D,20180814,000000,39.8402,40.6887,39.8402,40.208,509421.90215916,0
+HIW.US,D,20180815,000000,40.1344,40.64,40.1344,40.5988,561421.79717683,0
+HIW.US,D,20180816,000000,40.5988,40.917,40.5177,40.7862,601629.64934681,0
+HIW.US,D,20180817,000000,40.8119,41.0967,40.7393,41.089,547725.11127068,0
+HIW.US,D,20180820,000000,41.1693,41.4312,40.9668,40.9906,445381.94209332,0
+HIW.US,D,20180821,000000,40.8931,40.917,40.5339,40.5988,540126.42267313,0
+HIW.US,D,20180822,000000,40.5425,40.6571,40.3887,40.4766,360734.16273775,0
+HIW.US,D,20180823,000000,40.5014,40.5759,40.208,40.2405,532799.82594107,0
+HIW.US,D,20180824,000000,40.1919,40.3723,40.0771,40.3381,254349.38285063,0
+HIW.US,D,20180827,000000,40.3542,40.4192,39.801,40.103,744731.13346817,0
+HIW.US,D,20180828,000000,40.1344,40.5425,39.9376,40.445,1483870.7791005,0
+HIW.US,D,20180829,000000,40.3628,40.3887,40.0456,40.1919,1705665.4167517,0
+HIW.US,D,20180830,000000,40.2645,40.465,40.0456,40.3227,1173630.5875555,0
+HIW.US,D,20180831,000000,40.3227,40.7212,40.2243,40.5587,936114.27261449,0
+HIW.US,D,20180904,000000,40.4536,40.5339,39.4942,39.5545,595235.49050767,0
+HIW.US,D,20180905,000000,39.4493,39.9969,39.2133,39.8402,705030.83727806,0
+HIW.US,D,20180906,000000,39.9625,40.1267,39.8345,39.8727,538971.07875195,0
+HIW.US,D,20180907,000000,39.7656,39.8085,39.3432,39.6051,607078.81220694,0
+HIW.US,D,20180910,000000,39.801,40.0284,39.6624,39.7742,489525.70774841,0
+HIW.US,D,20180911,000000,39.671,40.0035,39.5391,39.8345,482089.22776299,0
+HIW.US,D,20180912,000000,39.8162,39.8478,39.5268,39.5717,665962.63142164,0
+HIW.US,D,20180913,000000,39.7656,39.8402,39.1732,39.2209,1044558.578622,0
+HIW.US,D,20180914,000000,39.1732,39.2382,38.5922,39.1397,923612.69790216,0
+HIW.US,D,20180917,000000,39.1235,39.6376,38.9362,39.6204,762100.01305134,0
+HIW.US,D,20180918,000000,39.6204,39.6529,39.0987,39.1875,459939.90340449,0
+HIW.US,D,20180919,000000,39.2209,39.3108,38.6227,38.7079,604398.70733181,0
+HIW.US,D,20180920,000000,38.7498,39.1693,38.4355,39.158,448884.60160798,0
+HIW.US,D,20180921,000000,39.0987,39.5296,39.0432,39.1483,1344540.9068377,0
+HIW.US,D,20180924,000000,39.1397,39.2133,38.2425,38.3724,566875.14606566,0
+HIW.US,D,20180925,000000,38.4231,38.6829,38.3074,38.3332,686960.79788765,0
+HIW.US,D,20180926,000000,38.3171,38.3724,37.5659,37.5917,522058.47629707,0
+HIW.US,D,20180927,000000,37.7207,38.0313,37.6051,37.8507,572420.58758589,0
+HIW.US,D,20180928,000000,37.8841,38.5359,37.8421,38.5359,986077.66466964,0
+HIW.US,D,20181001,000000,38.5922,38.7155,38.251,38.2759,779386.2185677,0
+HIW.US,D,20181002,000000,38.2911,38.4966,38.1526,38.2911,830446.35014223,0
+HIW.US,D,20181003,000000,38.3074,38.4708,37.7141,37.9176,617336.67553611,0
+HIW.US,D,20181004,000000,37.648,37.8115,37.3432,37.6147,630347.89924266,0
+HIW.US,D,20181005,000000,37.6147,37.909,37.501,37.5745,867100.26394596,0
+HIW.US,D,20181008,000000,37.6051,38.3255,37.6051,38.0953,768969.28614792,0
+HIW.US,D,20181009,000000,38.0561,38.2998,37.909,38.1364,510030.969335,0
+HIW.US,D,20181010,000000,38.0131,38.3171,37.7379,37.7475,680620.01091444,0
+HIW.US,D,20181011,000000,37.7858,37.7858,36.2358,36.2865,759607.23296054,0
+HIW.US,D,20181012,000000,36.595,36.6686,35.8067,36.125,721295.65179163,0
+HIW.US,D,20181015,000000,36.0418,36.8148,36.0093,36.4327,778418.19943084,0
+HIW.US,D,20181016,000000,36.554,37.1837,36.2616,37.0126,486966.99770558,0
+HIW.US,D,20181017,000000,36.8483,37.0585,36.4642,36.7499,662176.36846255,0
+HIW.US,D,20181018,000000,36.7183,37.1177,36.4976,36.6361,465619.29784313,0
+HIW.US,D,20181019,000000,36.702,36.9553,36.5396,36.7327,691914.96285401,0
+HIW.US,D,20181022,000000,36.8807,37.0585,36.2616,36.3094,627217.79628229,0
+HIW.US,D,20181023,000000,36.0237,36.5139,35.8458,36.2616,726547.02479568,0
+HIW.US,D,20181024,000000,36.4327,36.5999,35.8535,35.9997,2347695.4755887,0
+HIW.US,D,20181025,000000,36.0418,36.7117,35.716,36.5396,843814.43279545,0
+HIW.US,D,20181026,000000,36.2778,36.3906,35.2267,35.4962,949861.19086505,0
+HIW.US,D,20181029,000000,35.5935,35.9997,34.9659,35.2344,1193353.0617753,0
+HIW.US,D,20181030,000000,35.3814,35.7895,35.1693,35.2181,844778.2659036,0
+HIW.US,D,20181031,000000,35.3405,35.5268,34.7518,34.769,1501730.4705487,0
+HIW.US,D,20181101,000000,34.899,35.3318,34.6305,35.3003,1232410.8025599,0
+HIW.US,D,20181102,000000,35.4141,35.4141,34.899,35.1693,1015527.4230808,0
+HIW.US,D,20181105,000000,35.1693,36.0093,35.1693,35.6328,911379.02902662,0
+HIW.US,D,20181106,000000,35.6739,36.0505,35.6367,35.8191,663773.33841158,0
+HIW.US,D,20181107,000000,36.058,36.2539,35.7236,36.2205,721860.76566612,0
+HIW.US,D,20181108,000000,36.0963,36.4431,36.0963,36.4431,765782.67180011,0
+HIW.US,D,20181109,000000,36.4001,36.4919,36.0312,36.1622,672387.13896886,0
+HIW.US,D,20181112,000000,36.1393,36.5348,35.9491,36.0141,566909.68080244,0
+HIW.US,D,20181113,000000,36.1794,36.7078,36.0724,36.5435,1885072.3277875,0
+HIW.US,D,20181114,000000,36.682,36.8559,36.0801,36.5492,1115773.3918795,0
+HIW.US,D,20181115,000000,36.4527,36.4747,35.8917,36.2282,1126743.9265949,0
+HIW.US,D,20181116,000000,36.0963,36.4527,35.9969,36.3848,730033.98670273,0
+HIW.US,D,20181119,000000,36.3848,36.7394,35.7856,36.0141,953447.57095372,0
+HIW.US,D,20181120,000000,35.8239,36.0647,35.5048,35.6022,836947.25271322,0
+HIW.US,D,20181121,000000,35.5611,36.1393,35.3643,35.652,481457.1374293,0
+HIW.US,D,20181123,000000,35.6434,35.9969,35.3806,35.758,149432.85253,0
+HIW.US,D,20181126,000000,36.0141,36.0141,35.5784,35.7417,538161.08219851,0
+HIW.US,D,20181127,000000,35.6844,35.7856,35.2573,35.2659,890300.28150814,0
+HIW.US,D,20181128,000000,35.2736,35.6022,35.1569,35.6022,782515.27502088,0
+HIW.US,D,20181129,000000,35.5209,35.6844,35.1751,35.4456,710974.99803196,0
+HIW.US,D,20181130,000000,35.4379,35.7856,35.3222,35.734,920461.66479829,0
+HIW.US,D,20181203,000000,35.9319,36.2874,35.6844,35.9061,565491.66358033,0
+HIW.US,D,20181204,000000,35.8411,35.9577,35.1082,35.199,739140.69213942,0
+HIW.US,D,20181206,000000,34.918,35.8163,34.3495,35.7762,843471.17844205,0
+HIW.US,D,20181207,000000,35.6022,35.9234,35.4456,35.7189,788731.52764028,0
+HIW.US,D,20181210,000000,35.7189,35.7189,34.7231,35.0433,886419.83290331,0
+HIW.US,D,20181211,000000,35.2153,35.5945,34.8694,34.8694,573064.18949851,0
+HIW.US,D,20181212,000000,35.1751,35.4703,34.0436,34.0533,710639.06922879,0
+HIW.US,D,20181213,000000,34.1029,34.5807,34.0533,34.0868,457891.88886306,0
+HIW.US,D,20181214,000000,33.9473,34.1278,33.8555,34.0132,416257.64741358,0
+HIW.US,D,20181217,000000,34.0533,34.2176,32.7939,32.8837,810083.41353144,0
+HIW.US,D,20181218,000000,33.1131,33.4427,32.9907,33.1493,944107.494417,0
+HIW.US,D,20181219,000000,33.1875,33.4006,32.6362,32.9075,981097.33702391,0
+HIW.US,D,20181220,000000,33.007,33.2134,32.1498,32.4546,1250767.5849163,0
+HIW.US,D,20181221,000000,32.5225,33.2611,32.1842,32.3715,1689742.8100844,0
+HIW.US,D,20181224,000000,32.2979,32.3982,30.7164,30.7337,443582.99625953,0
+HIW.US,D,20181226,000000,30.8148,31.8536,30.5607,31.7713,529554.60719146,0
+HIW.US,D,20181227,000000,31.4245,31.6892,30.7499,31.6817,702893.86962675,0
+HIW.US,D,20181228,000000,31.8288,32.0676,31.4914,31.7131,804924.13315878,0
+HIW.US,D,20181231,000000,31.9682,31.9682,31.4016,31.8784,784853.1720498,0
+HIW.US,D,20190102,000000,31.4494,31.5163,30.9707,31.2784,1030921.5436248,0
+HIW.US,D,20190103,000000,31.1627,32.2587,31.1627,31.9109,2353170.8011282,0
+HIW.US,D,20190104,000000,32.1087,33.3519,32.0113,32.8665,1583433.3787138,0
+HIW.US,D,20190107,000000,32.8665,33.6338,32.8665,33.286,1036424.0783508,0
+HIW.US,D,20190108,000000,33.5249,34.274,33.4694,34.1192,1091421.1699177,0
+HIW.US,D,20190109,000000,34.2425,34.4862,33.9128,34.3017,972517.02469623,0
+HIW.US,D,20190110,000000,34.274,34.9008,34.1105,34.662,925961.06000282,0
+HIW.US,D,20190111,000000,34.6715,34.7995,34.4317,34.7317,1006596.5308495,0
+HIW.US,D,20190114,000000,34.531,34.6132,34.0724,34.2348,705432.69603325,0
+HIW.US,D,20190115,000000,34.2425,34.5063,34.145,34.3668,726904.93024953,0
+HIW.US,D,20190116,000000,34.3848,34.8178,34.3571,34.77,560490.4057911,0
+HIW.US,D,20190117,000000,34.7375,35.0575,34.5482,34.8369,745173.80600319,0
+HIW.US,D,20190118,000000,34.8369,35.2802,34.7136,35.2315,658254.05957072,0
+HIW.US,D,20190122,000000,35.3557,35.4533,34.9821,35.199,721089.48987815,0
+HIW.US,D,20190123,000000,35.2659,35.4972,35.1484,35.4875,1573133.6550976,0
+HIW.US,D,20190124,000000,35.4456,35.6681,35.2659,35.5945,1280730.1318432,0
+HIW.US,D,20190125,000000,35.6347,36.2282,35.6347,36.0724,982270.47156707,0
+HIW.US,D,20190128,000000,35.8917,36.4145,35.8411,36.2702,1097954.5142111,0
+HIW.US,D,20190129,000000,36.3179,36.5435,36.1393,36.4919,1492543.1840595,0
+HIW.US,D,20190130,000000,36.6171,36.9381,36.3275,36.4001,1027119.5830581,0
+HIW.US,D,20190131,000000,36.3705,36.6324,36.0312,36.5167,889812.6091646,0
+HIW.US,D,20190201,000000,36.5568,36.6495,35.6185,36.3447,608460.20167792,0
+HIW.US,D,20190204,000000,36.2626,37.1035,36.1707,37.0938,891536.20648179,0
+HIW.US,D,20190205,000000,37.2497,37.4895,37.0126,37.4388,866985.14815672,0
+HIW.US,D,20190206,000000,37.5726,37.843,36.8712,37.5478,983971.04572641,0
+HIW.US,D,20190207,000000,37.4388,38.4049,37.3328,38.3045,842707.22820432,0
+HIW.US,D,20190208,000000,38.165,38.445,38.0819,38.2969,604232.31269098,0
+HIW.US,D,20190211,000000,38.2806,38.6094,38.1173,38.6008,891769.57758181,0
+HIW.US,D,20190212,000000,38.6352,38.6839,38.1909,38.1976,960435.09936107,0
+HIW.US,D,20190213,000000,38.2147,38.4221,38.0246,38.2062,756161.08483333,0
+HIW.US,D,20190214,000000,38.2569,38.6839,38.0991,38.5444,880809.50793822,0
+HIW.US,D,20190215,000000,38.6686,39.0595,38.6544,39.0183,793296.39193755,0
+HIW.US,D,20190219,000000,39.0183,39.3834,38.9429,39.2764,495218.70678032,0
+HIW.US,D,20190220,000000,39.2266,39.2266,38.2941,38.5349,827898.10517115,0
+HIW.US,D,20190221,000000,38.5205,38.7852,38.2702,38.7183,591053.64783644,0
+HIW.US,D,20190222,000000,38.726,39.175,38.6772,38.9429,393404.02372633,0
+HIW.US,D,20190225,000000,38.9696,38.9926,38.6103,38.6859,426537.48739343,0
+HIW.US,D,20190226,000000,38.8014,38.8014,38.3858,38.5444,427624.80834824,0
+HIW.US,D,20190227,000000,38.403,38.6352,38.0944,38.3447,571965.35696477,0
+HIW.US,D,20190228,000000,38.3018,39.0681,38.1201,38.5444,805788.54808531,0
+HIW.US,D,20190301,000000,38.6103,38.6772,37.9042,38.4603,524407.8849049,0
+HIW.US,D,20190304,000000,38.3112,38.7441,37.7207,37.9692,1466948.7580809,0
+HIW.US,D,20190305,000000,37.8202,38.2941,37.8202,37.9529,779550.52019417,0
+HIW.US,D,20190306,000000,37.8946,37.9692,37.4034,37.4541,842489.55471192,0
+HIW.US,D,20190307,000000,37.5459,37.7781,36.9964,37.0958,1201012.447789,0
+HIW.US,D,20190308,000000,37.0299,37.3461,37.0299,37.2276,584101.70067304,0
+HIW.US,D,20190311,000000,37.4034,37.7283,37.2276,37.629,942387.03662133,0
+HIW.US,D,20190312,000000,37.6376,38.0618,37.6376,37.8038,747520.0750895,0
+HIW.US,D,20190313,000000,37.9042,38.3695,37.8535,37.8698,893743.29011384,0
+HIW.US,D,20190314,000000,38.0542,38.3695,37.8698,38.2282,1075392.8660256,0
+HIW.US,D,20190315,000000,38.2377,38.3858,37.9692,38.0036,1260010.3362856,0
+HIW.US,D,20190318,000000,38.1201,38.4202,37.5459,37.6949,791304.88878356,0
+HIW.US,D,20190319,000000,37.7369,38.0361,37.5707,37.6453,542090.71664057,0
+HIW.US,D,20190320,000000,37.5784,38.4603,37.4034,38.1201,1269681.1090897,0
+HIW.US,D,20190321,000000,38.0455,38.8511,38.0455,38.6944,1362399.5517788,0
+HIW.US,D,20190322,000000,38.7355,38.962,38.2282,38.3361,630842.89713643,0
+HIW.US,D,20190325,000000,38.1603,38.444,37.5335,37.6376,985238.36591531,0
+HIW.US,D,20190326,000000,37.7283,38.1441,37.7035,38.1287,404193.51270039,0
+HIW.US,D,20190327,000000,38.1698,38.361,37.8784,38.3447,517560.588459,0
+HIW.US,D,20190328,000000,38.4527,38.9572,38.3647,38.9017,682065.23732309,0
+HIW.US,D,20190329,000000,38.9773,39.0088,38.7106,38.9352,930726.85367768,0
+HIW.US,D,20190401,000000,38.9524,39.0183,38.3112,38.8511,665753.32998665,0
+HIW.US,D,20190402,000000,38.8788,39.0681,38.211,38.7355,1016064.2812616,0
+HIW.US,D,20190403,000000,38.7355,39.0776,38.5979,38.9524,517094.89276613,0
+HIW.US,D,20190404,000000,39.0269,39.0404,38.6772,38.9773,588035.52114379,0
+HIW.US,D,20190405,000000,39.0595,39.0814,38.7604,39.0183,483379.57110974,0
+HIW.US,D,20190408,000000,38.9868,38.9868,38.5521,38.6103,674780.50087804,0
+HIW.US,D,20190409,000000,38.619,38.619,37.9787,38.0542,512017.23995312,0
+HIW.US,D,20190410,000000,38.1201,38.5033,38.0857,38.403,707090.36339843,0
+HIW.US,D,20190411,000000,38.4259,38.6811,38.187,38.5865,404471.88360895,0
+HIW.US,D,20190412,000000,38.5262,38.7106,38.2377,38.6514,449042.62419141,0
+HIW.US,D,20190415,000000,38.7183,38.8788,38.2377,38.2854,490851.63233911,0
+HIW.US,D,20190416,000000,38.3771,38.4862,37.1444,37.2535,493400.92381737,0
+HIW.US,D,20190417,000000,37.4723,37.4723,36.8388,37.1053,617056.21161322,0
+HIW.US,D,20190418,000000,37.0614,37.5869,36.9467,37.4446,457184.45001277,0
+HIW.US,D,20190422,000000,37.2965,37.3633,36.2807,36.7375,531392.27379073,0
+HIW.US,D,20190423,000000,36.962,37.6624,36.8301,37.3633,985634.99213463,0
+HIW.US,D,20190424,000000,37.1713,37.2458,36.3878,36.7958,1776423.9528809,0
+HIW.US,D,20190425,000000,36.5482,36.9964,36.0217,36.7632,950039.0970848,0
+HIW.US,D,20190426,000000,36.8961,37.3051,36.7729,37.1215,620735.73084044,0
+HIW.US,D,20190429,000000,37.0785,37.2363,36.7632,36.7632,711861.38960917,0
+HIW.US,D,20190430,000000,36.8712,37.3375,36.6973,37.1053,672709.46317875,0
+HIW.US,D,20190501,000000,37.2535,37.7283,37.2458,37.3108,490521.982579,0
+HIW.US,D,20190502,000000,37.4359,37.7952,37.0461,37.0709,592168.1779778,0
+HIW.US,D,20190503,000000,37.3108,37.6624,37.0881,37.5191,461005.24770863,0
+HIW.US,D,20190506,000000,37.2802,37.7035,37.2802,37.5191,660893.35066603,0
+HIW.US,D,20190507,000000,37.4446,37.4626,36.6791,37.0059,522032.3136177,0
+HIW.US,D,20190508,000000,37.0785,37.2889,36.7279,36.7546,604981.61182828,0
+HIW.US,D,20190509,000000,36.7145,36.9667,36.3878,36.8961,673680.62183713,0
+HIW.US,D,20190510,000000,36.9123,37.1827,36.6859,37.1158,443483.57807791,0
+HIW.US,D,20190513,000000,36.7442,37.0317,36.6601,36.8455,517189.07841188,0
+HIW.US,D,20190514,000000,36.9476,37.0987,36.6524,37.0403,486869.67253831,0
+HIW.US,D,20190515,000000,37.1072,37.371,36.7871,37.2916,395374.59673683,0
+HIW.US,D,20190516,000000,37.1913,37.6376,37.1072,37.586,447178.79491277,0
+HIW.US,D,20190517,000000,37.4856,37.5362,37.1387,37.2582,1437799.3472291,0
+HIW.US,D,20190520,000000,37.0471,37.2229,36.1632,36.3677,743481.60390125,0
+HIW.US,D,20190521,000000,36.4661,37.0633,36.4661,36.8961,552646.83451461,0
+HIW.US,D,20190522,000000,36.9037,37.0432,36.704,36.9974,392784.49147874,0
+HIW.US,D,20190523,000000,36.8205,36.963,36.427,36.854,694795.99710674,0
+HIW.US,D,20190524,000000,37.0471,37.478,37.0146,37.2315,735043.61654937,0
+HIW.US,D,20190528,000000,37.3843,37.4187,36.8024,36.8024,957720.45974916,0
+HIW.US,D,20190529,000000,36.7193,36.7193,36.1994,36.511,757925.49593034,0
+HIW.US,D,20190530,000000,36.4832,36.8205,36.3982,36.6859,640176.69463009,0
+HIW.US,D,20190531,000000,36.4507,37.0556,36.2653,36.8961,701808.6416863,0
+HIW.US,D,20190603,000000,36.9476,37.0728,36.427,36.5855,1009171.9850071,0
+HIW.US,D,20190604,000000,36.6285,36.8111,36.1555,36.619,436407.09656068,0
+HIW.US,D,20190605,000000,36.7126,37.4331,36.6773,37.3662,655430.58321263,0
+HIW.US,D,20190606,000000,37.4093,37.6949,37.1999,37.5182,1142943.8576635,0
+HIW.US,D,20190607,000000,37.7475,37.8048,37.4331,37.478,547364.0662953,0
+HIW.US,D,20190610,000000,37.5439,37.6624,36.8874,36.9974,489842.79942244,0
+HIW.US,D,20190611,000000,37.0805,37.0901,36.6859,36.8789,594446.42409773,0
+HIW.US,D,20190612,000000,36.8378,37.1827,36.7479,36.9783,1174735.6991324,0
+HIW.US,D,20190613,000000,37.1072,37.4331,36.963,37.4093,523497.42366267,0
+HIW.US,D,20190614,000000,37.4331,37.522,37.156,37.2096,465665.34415883,0
+HIW.US,D,20190617,000000,37.2487,37.478,37.133,37.4264,415899.74195974,0
+HIW.US,D,20190618,000000,37.3662,37.7475,36.8961,36.9123,513646.65162457,0
+HIW.US,D,20190619,000000,36.8205,37.2582,36.6686,37.1474,798303.92876985,0
+HIW.US,D,20190620,000000,37.393,37.5697,37.0556,37.1474,665958.44539294,0
+HIW.US,D,20190621,000000,37.0317,37.0317,36.4919,36.5932,838037.71318955,0
+HIW.US,D,20190624,000000,36.7613,37.1656,36.1048,36.1316,469124.05037214,0
+HIW.US,D,20190625,000000,36.1316,36.3591,35.7016,35.7197,553004.73996845,0
+HIW.US,D,20190626,000000,35.8172,35.8172,34.2788,34.3065,1434445.2917332,0
+HIW.US,D,20190627,000000,34.49,35.0136,34.49,34.8015,757167.82473565,0
+HIW.US,D,20190628,000000,34.8111,35.1885,34.6238,34.7423,1237830.6632191,0
+HIW.US,D,20190701,000000,35.1636,35.7513,34.8598,35.5325,2019124.6643669,0
+HIW.US,D,20190702,000000,35.4828,36.2492,35.3318,36.147,938923.09787215,0
+HIW.US,D,20190703,000000,36.23,36.4297,36.1048,36.1727,245626.74554716,0
+HIW.US,D,20190705,000000,35.9377,36.2912,35.3729,36.1727,520258.4839561,0
+HIW.US,D,20190708,000000,36.0552,36.5578,36.0389,36.5014,714543.58749864,0
+HIW.US,D,20190709,000000,36.4832,36.9123,36.3821,36.8874,520894.76031849,0
+HIW.US,D,20190710,000000,37.0556,37.4512,36.6773,37.0987,877074.52383072,0
+HIW.US,D,20190711,000000,37.0146,37.2755,36.726,36.8024,1050247.3916251,0
+HIW.US,D,20190712,000000,36.8378,37.2096,36.7442,36.9219,1230220.4630427,0
+HIW.US,D,20190715,000000,37.0471,37.1656,36.2653,36.2998,566730.72807551,0
+HIW.US,D,20190716,000000,36.1144,36.3677,35.9291,35.9549,624270.83207754,0
+HIW.US,D,20190717,000000,35.9634,36.1555,35.845,36.0208,1115176.8827897,0
+HIW.US,D,20190718,000000,36.0801,36.5932,35.7685,36.5674,605333.23823907,0
+HIW.US,D,20190719,000000,36.6094,36.6773,35.7781,35.8258,941646.10954145,0
+HIW.US,D,20190722,000000,35.9472,36.0963,35.5755,35.6003,529970.07053994,0
+HIW.US,D,20190723,000000,35.7513,36.2492,35.5325,36.124,487836.64516799,0
+HIW.US,D,20190724,000000,37.3146,37.8048,36.0724,37.3146,1909392.108027,0
+HIW.US,D,20190725,000000,37.478,37.7293,37.1427,37.4599,1597374.947299,0
+HIW.US,D,20190726,000000,37.4331,38.0073,37.3069,37.93,967126.4662379,0
+HIW.US,D,20190729,000000,38.1164,38.3008,37.4512,37.7379,1167929.2164662,0
+HIW.US,D,20190730,000000,37.5946,38.2252,37.3289,37.7131,1232323.9424644,0
+HIW.US,D,20190731,000000,37.8641,38.5033,37.5439,38.1344,1458798.5602022,0
+HIW.US,D,20190801,000000,38.1583,38.2205,37.2668,37.2668,762652.56883973,0
+HIW.US,D,20190802,000000,37.2162,37.8975,37.0232,37.7035,895191.65604401,0
+HIW.US,D,20190805,000000,37.3146,37.3337,36.0294,36.6285,709978.72320138,0
+HIW.US,D,20190806,000000,36.726,37.2755,36.6017,36.9381,692581.58792447,0
+HIW.US,D,20190807,000000,36.6944,37.5946,36.4832,37.2315,631253.12794902,0
+HIW.US,D,20190808,000000,37.393,38.0905,36.9878,37.7962,906887.4202316,0
+HIW.US,D,20190809,000000,37.6088,37.8985,37.0146,37.4388,710390.00052115,0
+HIW.US,D,20190812,000000,37.3184,37.5239,37.1264,37.4904,205860.51940502,0
+HIW.US,D,20190813,000000,37.3967,37.5582,37.1933,37.2697,407820.70656888,0
+HIW.US,D,20190814,000000,36.9028,37.0995,36.597,36.597,881879.03827107,0
+HIW.US,D,20190815,000000,36.7327,36.9878,36.4537,36.597,934770.55740181,0
+HIW.US,D,20190816,000000,36.6563,37.3375,36.6324,37.1264,3102073.3121958,0
+HIW.US,D,20190819,000000,37.4474,37.6261,37.1674,37.5153,1802003.727759,0
+HIW.US,D,20190820,000000,37.5754,37.7713,37.1761,37.1846,551352.30513916,0
+HIW.US,D,20190821,000000,37.3643,37.5335,37.1082,37.3461,487568.73933119,0
+HIW.US,D,20190822,000000,37.5153,37.6308,37.0317,37.2028,1298813.7758269,0
+HIW.US,D,20190823,000000,37.1177,37.2792,36.274,36.3256,788995.24744837,0
+HIW.US,D,20190826,000000,36.5902,36.5902,35.1608,36.3342,1112576.3124599,0
+HIW.US,D,20190827,000000,36.5625,36.8225,35.907,35.9261,1526075.3669602,0
+HIW.US,D,20190828,000000,35.8076,36.037,35.6883,35.7552,816858.50098227,0
+HIW.US,D,20190829,000000,35.9606,36.6324,35.8411,36.5482,1228852.678165,0
+HIW.US,D,20190830,000000,36.6056,36.9123,36.4871,36.7327,807191.91420696,0
+HIW.US,D,20190903,000000,36.7499,36.963,36.5549,36.7097,912930.99916712,0
+HIW.US,D,20190904,000000,36.963,37.2257,36.9028,37.1933,904058.71133762,0
+HIW.US,D,20190905,000000,37.219,37.219,36.8693,37.0232,566358.17152122,0
+HIW.US,D,20190906,000000,37.1846,37.2105,36.8779,37.0566,617210.04816794,0
+HIW.US,D,20190909,000000,37.0911,37.133,36.5206,37.0911,1523727.0048597,0
+HIW.US,D,20190910,000000,36.9878,37.694,36.8015,37.6691,1185841.2332733,0
+HIW.US,D,20190911,000000,37.6443,38.2816,37.5305,38.0848,960601.49400188,0
+HIW.US,D,20190912,000000,38.3734,38.3734,37.8898,38.2559,974596.43445292,0
+HIW.US,D,20190913,000000,38.2559,38.5349,37.651,37.7198,693045.190603,0
+HIW.US,D,20190916,000000,37.7198,38.3322,37.414,38.2128,511092.12761043,0
+HIW.US,D,20190917,000000,38.2462,38.3151,38.0169,38.273,856504.37879928,0
+HIW.US,D,20190918,000000,38.467,38.5109,38.0169,38.273,777078.67024686,0
+HIW.US,D,20190919,000000,38.4249,38.5205,38.2816,38.383,589820.86238432,0
+HIW.US,D,20190920,000000,38.5024,38.6544,38.2396,38.3399,1228333.6106062,0
+HIW.US,D,20190923,000000,38.1526,38.4097,38.1441,38.188,467401.49956212,0
+HIW.US,D,20190924,000000,38.2462,38.4249,37.414,37.4388,1162738.5408783,0
+HIW.US,D,20190925,000000,37.4656,37.9922,37.4302,37.8564,1371839.0464971,0
+HIW.US,D,20190926,000000,38.0685,38.2978,37.9702,38.23,321024.44798307,0
+HIW.US,D,20190927,000000,38.383,38.4249,38.0073,38.188,511745.14808762,0
+HIW.US,D,20190930,000000,38.2128,38.4431,38.1201,38.2043,739635.69003318,0
+HIW.US,D,20191001,000000,38.273,38.3151,37.694,37.694,680703.73148844,0
+HIW.US,D,20191002,000000,37.6767,37.8048,37.2105,37.3461,605130.21584712,0
+HIW.US,D,20191003,000000,37.3892,37.9662,37.1761,37.7618,586449.01626652,0
+HIW.US,D,20191004,000000,37.779,37.9922,37.5335,37.8985,583717.63253982,0
+HIW.US,D,20191007,000000,37.7466,37.9662,37.6185,37.6261,398923.30256718,0
+HIW.US,D,20191008,000000,37.456,37.5335,37.0566,37.0643,1229677.3258189,0
+HIW.US,D,20191009,000000,37.3461,37.3892,36.963,37.0911,352807.91739444,0
+HIW.US,D,20191010,000000,37.0995,37.1177,36.682,36.7422,618995.38940845,0
+HIW.US,D,20191011,000000,36.8091,37.4302,36.7871,37.0317,1045555.8999597,0
+HIW.US,D,20191014,000000,37.0566,37.0566,36.5625,36.6916,1457449.6124536,0
+HIW.US,D,20191015,000000,36.7002,37.0069,36.5549,36.8522,1338957.7910591,0
+HIW.US,D,20191016,000000,36.9381,37.3328,36.6916,37.2515,1449048.2528528,0
+HIW.US,D,20191017,000000,37.3184,37.6767,37.1933,37.5153,1347324.6159232,0
+HIW.US,D,20191018,000000,37.5411,37.5841,37.1846,37.4474,1328546.0911753,0
+HIW.US,D,20191021,000000,37.456,37.8306,37.4302,37.6767,1528098.2653294,0
+HIW.US,D,20191022,000000,37.7026,37.8306,37.4235,37.6261,1119090.8196242,0
+HIW.US,D,20191023,000000,37.7466,37.8898,37.2333,37.8306,1443207.6963093,0
+HIW.US,D,20191024,000000,38.103,38.9094,37.8985,38.7909,1008061.6408945,0
+HIW.US,D,20191025,000000,38.6983,38.9524,38.4899,38.8081,1265103.6867063,0
+HIW.US,D,20191028,000000,38.8254,38.9706,38.6544,38.8081,695323.43672293,0
+HIW.US,D,20191029,000000,38.9257,39.328,38.7814,39.1311,1001919.6902845,0
+HIW.US,D,20191030,000000,39.158,39.9376,39.0632,39.9376,1055734.2287436,0
+HIW.US,D,20191031,000000,39.9557,40.2358,39.5391,39.7848,1238740.0779542,0
+HIW.US,D,20191101,000000,39.9061,40.1765,39.6767,40.1765,706490.71478716,0
+HIW.US,D,20191104,000000,40.1679,40.2023,39.887,40.0418,851921.72388003,0
+HIW.US,D,20191105,000000,39.93,39.93,39.4455,39.5907,947221.89976975,0
+HIW.US,D,20191106,000000,39.6318,39.7188,39.3595,39.5545,551193.23604856,0
+HIW.US,D,20191107,000000,39.5994,39.6892,39.3155,39.6157,738408.13711693,0
+HIW.US,D,20191108,000000,39.5219,39.9252,39.3251,39.9176,634139.39473762,0
+HIW.US,D,20191111,000000,39.8478,39.9606,39.5592,39.7694,540214.32927583,0
+HIW.US,D,20191112,000000,39.779,39.951,39.2209,39.3251,629263.71780939,0
+HIW.US,D,20191113,000000,39.264,39.6596,39.1674,39.5133,605610.56264044,0
+HIW.US,D,20191114,000000,39.6241,40.0379,39.5219,39.994,615716.68242923,0
+HIW.US,D,20191115,000000,40.0885,40.2435,39.8564,40.1393,681135.9389517,0
+HIW.US,D,20191118,000000,40.1746,40.8282,40.1574,40.8282,955475.70185883,0
+HIW.US,D,20191119,000000,40.9486,41.2744,40.7145,41.1024,1148218.2538255,0
+HIW.US,D,20191120,000000,41.1197,41.1616,40.5348,40.8779,1023525.8774192,0
+HIW.US,D,20191121,000000,40.7336,40.7336,39.8908,39.8908,923764.44144252,0
+HIW.US,D,20191122,000000,40.0981,40.3733,39.6843,40.123,716228.46405037,0
+HIW.US,D,20191125,000000,40.3026,40.9304,40.2253,40.7748,699932.25432155,0
+HIW.US,D,20191126,000000,40.8282,41.2993,40.6295,41.2841,726087.60814587,0
+HIW.US,D,20191127,000000,41.2305,41.8497,41.2057,41.7904,476832.62222306,0
+HIW.US,D,20191129,000000,41.7722,41.8678,41.6337,41.7044,354967.90820361,0
+HIW.US,D,20191202,000000,41.6337,41.8057,40.7336,40.7919,775250.42221217,0
+HIW.US,D,20191203,000000,40.6131,41.0585,40.5854,41.0079,592033.17855223,0
+HIW.US,D,20191204,000000,40.9725,41.37,40.6466,40.724,834761.09922469,0
+HIW.US,D,20191205,000000,40.6295,40.7967,40.4575,40.724,836497.25462797,0
+HIW.US,D,20191206,000000,40.9649,41.2476,40.81,40.8617,1075447.2843988,0
+HIW.US,D,20191209,000000,40.9562,40.9906,40.5711,40.9143,628160.69924694,0
+HIW.US,D,20191210,000000,40.9486,41.068,40.724,40.8617,474582.63179685,0
+HIW.US,D,20191211,000000,40.9562,40.9562,39.994,40.1307,739287.20314391,0
+HIW.US,D,20191212,000000,40.209,40.3121,39.3155,39.4025,1258694.8767667,0
+HIW.US,D,20191213,000000,39.4962,39.65,38.9371,39.6241,1027992.370042,0
+HIW.US,D,20191216,000000,39.7456,40.0284,39.4445,40.0198,809144.69659547,0
+HIW.US,D,20191217,000000,40.1067,40.1746,39.5391,39.7876,778355.40900034,0
+HIW.US,D,20191218,000000,39.7876,40.5005,39.7876,40.3983,745277.41021352,0
+HIW.US,D,20191219,000000,40.3294,40.6563,40.2692,40.6563,413848.58789679,0
+HIW.US,D,20191220,000000,40.7919,41.1024,40.7508,40.9562,1225460.9484109,0
+HIW.US,D,20191223,000000,41.1197,41.2267,40.724,41.1884,514121.76588201,0
+HIW.US,D,20191224,000000,41.2305,41.4121,41.0174,41.3078,230710.87878214,0
+HIW.US,D,20191226,000000,41.37,41.3767,41.0346,41.2659,479422.72748114,0
+HIW.US,D,20191227,000000,41.4703,41.5745,41.2305,41.5401,490069.8914794,0
+HIW.US,D,20191230,000000,41.4024,41.7207,41.37,41.6776,564260.97114256,0
+HIW.US,D,20191231,000000,41.6424,42.1249,41.6337,42.0121,762485.12769174,0
+HIW.US,D,20200102,000000,42.1249,42.1249,40.982,41.3767,720877.04892163,0
+HIW.US,D,20200103,000000,41.0585,41.6519,40.9304,41.5564,1178951.0300332,0
+HIW.US,D,20200106,000000,41.4024,41.7455,41.2305,41.5334,778505.05952635,0
+HIW.US,D,20200107,000000,41.0585,41.2476,40.5005,40.6897,1177470.2223805,0
+HIW.US,D,20200108,000000,41.026,41.6816,40.7431,41.6614,1076969.9523384,0
+HIW.US,D,20200109,000000,41.6424,42.0121,41.5066,41.8917,1182952.8734703,0
+HIW.US,D,20200110,000000,41.9175,42.1383,41.6175,42.08,822592.31379398,0
+HIW.US,D,20200113,000000,42.1249,42.6571,42.0475,42.5454,709000.23899277,0
+HIW.US,D,20200114,000000,42.5205,42.5712,42.1745,42.4765,827425.08392806,0
+HIW.US,D,20200115,000000,42.5712,43.0012,42.4937,42.6218,557876.230868,0
+HIW.US,D,20200116,000000,42.8034,43.2248,42.7173,43.1033,637447.40391773,0
+HIW.US,D,20200117,000000,43.1206,43.3786,43.0862,43.3623,1136058.8869594,0
+HIW.US,D,20200121,000000,43.3528,43.4559,43.0862,43.2324,606186.14158668,0
+HIW.US,D,20200122,000000,43.4302,43.5927,42.7269,42.9228,451275.87050283,0
+HIW.US,D,20200123,000000,42.8989,43.412,42.6648,43.3251,619276.89983853,0
+HIW.US,D,20200124,000000,43.3346,43.3528,42.8463,43.112,526936.24623966,0
+HIW.US,D,20200127,000000,42.6992,43.7905,42.6409,43.1559,2341891.5467962,0
+HIW.US,D,20200128,000000,43.2324,43.3346,43.026,43.1989,451928.89098001,0
+HIW.US,D,20200129,000000,43.3441,43.4904,42.9839,43.2248,681585.93703694,0
+HIW.US,D,20200130,000000,42.9142,43.5458,42.8282,43.5152,888236.56935908,0
+HIW.US,D,20200131,000000,43.3623,43.6098,42.9409,43.0431,909320.54941343,0
+HIW.US,D,20200203,000000,43.1809,43.9033,43.1809,43.4465,875337.32192025,0
+HIW.US,D,20200204,000000,43.6547,44.2205,43.3881,43.8946,692786.70333077,0
+HIW.US,D,20200205,000000,44.2807,44.873,44.057,44.5109,966326.93475622,0
+HIW.US,D,20200206,000000,44.7785,44.9581,44.4431,44.6409,679010.48287931,0
+HIW.US,D,20200207,000000,44.6495,44.7173,44.3074,44.5903,725527.72680726,0
+HIW.US,D,20200210,000000,44.8044,44.8827,44.5205,44.8301,483511.43101379,0
+HIW.US,D,20200211,000000,45.026,45.3203,44.4192,44.4698,1092170.469055,0
+HIW.US,D,20200212,000000,44.6495,44.9161,44.4431,44.6934,831554.60124054,0
+HIW.US,D,20200213,000000,44.5903,45.1263,44.5903,44.9342,759291.1877937,0
+HIW.US,D,20200214,000000,45.1588,45.5391,44.8817,45.5238,760137.81209826,0
+HIW.US,D,20200218,000000,45.5486,45.5573,44.9773,45.176,756178.8754553,0
+HIW.US,D,20200219,000000,45.2018,45.2018,44.4565,44.5521,624071.99571429,0
+HIW.US,D,20200220,000000,44.4909,44.8559,44.2567,44.7937,1306573.6265293,0
+HIW.US,D,20200221,000000,44.7078,44.9773,44.639,44.9161,985739.64285213,0
+HIW.US,D,20200224,000000,44.1622,44.5606,44.0837,44.3781,622648.74595633,0
+HIW.US,D,20200225,000000,44.4822,44.5606,43.1913,43.4693,836859.34611053,0
+HIW.US,D,20200226,000000,43.564,43.7885,42.7326,42.7326,524677.88375604,0
+HIW.US,D,20200227,000000,42.0895,42.2376,40.0446,40.0608,838874.91892953,0
+HIW.US,D,20200228,000000,39.349,39.498,37.9539,38.9084,1644121.3762982,0
+HIW.US,D,20200302,000000,39.133,40.9027,38.7689,40.9027,1050497.50684,0
+HIW.US,D,20200303,000000,40.8674,41.6863,40.1736,40.4067,867299.10030921,0
+HIW.US,D,20200304,000000,41.4139,42.7575,41.4139,42.6533,997217.73354732,0
+HIW.US,D,20200305,000000,41.7695,42.0255,40.8588,41.6213,748505.88484833,0
+HIW.US,D,20200306,000000,40.5033,41.4636,39.9481,41.372,841304.90858984,0
+HIW.US,D,20200309,000000,39.0298,39.5315,37.07,37.1656,851328.35431182,0
+HIW.US,D,20200310,000000,38.1441,38.2013,35.995,38.1287,681461.40268312,0
+HIW.US,D,20200311,000000,37.1053,37.1741,34.9123,35.0862,1137620.2756645,0
+HIW.US,D,20200312,000000,32.8483,33.7666,29.243,31.781,1649308.9123646,0
+HIW.US,D,20200313,000000,33.8707,35.3634,30.9754,35.049,2406141.8548043,0
+HIW.US,D,20200316,000000,31.4254,31.7733,27.6988,27.6988,1428252.0622717,0
+HIW.US,D,20200317,000000,28.3486,32.2683,26.3811,31.4876,1994892.7907302,0
+HIW.US,D,20200318,000000,29.069,30.2483,23.8413,24.3783,1746136.9887298,0
+HIW.US,D,20200319,000000,24.0734,26.1641,22.879,24.4222,1900868.3070867,0
+HIW.US,D,20200320,000000,24.5426,26.233,23.33,24.4222,2628299.6304453,0
+HIW.US,D,20200323,000000,24.1957,25.0987,21.76,24.7242,1330087.596244,0
+HIW.US,D,20200324,000000,26.2417,27.1178,24.1441,26.1374,1089578.2707825,0
+HIW.US,D,20200325,000000,26.3897,29.4847,25.7533,28.3753,995530.76398125,0
+HIW.US,D,20200326,000000,28.5913,30.6638,28.1097,30.405,1374413.4541475,0
+HIW.US,D,20200327,000000,29.2669,30.8197,28.5655,30.1527,998321.79861693,0
+HIW.US,D,20200330,000000,30.3667,30.9151,29.3195,30.5683,1032398.1652487,0
+HIW.US,D,20200331,000000,30.4641,30.7929,29.588,30.707,1478017.6644707,0
+HIW.US,D,20200401,000000,29.1283,29.6148,27.0481,28.3229,1169637.1161758,0
+HIW.US,D,20200402,000000,27.8804,29.2248,26.147,26.9783,2173756.5645421,0
+HIW.US,D,20200403,000000,26.813,27.7504,26.4422,26.8407,1435074.2425454,0
+HIW.US,D,20200406,000000,28.4871,30.3648,27.9244,29.3635,1759769.8376983,0
+HIW.US,D,20200407,000000,30.8559,31.9463,29.7714,31.0538,1654057.9619246,0
+HIW.US,D,20200408,000000,31.5307,32.8655,30.8789,32.6142,1028249.8108071,0
+HIW.US,D,20200409,000000,33.696,34.7815,33.178,34.1564,1333183.1644675,0
+HIW.US,D,20200413,000000,33.9147,33.9147,31.973,32.554,849828.70953007,0
+HIW.US,D,20200414,000000,33.5936,34.3552,33.3089,34.1564,817475.94021551,0
+HIW.US,D,20200415,000000,32.8053,33.4637,32.1461,32.6496,1023397.1570367,0
+HIW.US,D,20200416,000000,32.728,32.8483,31.4007,31.651,1259598.0124587,0
+HIW.US,D,20200417,000000,33.0127,33.6461,31.781,33.1158,1872114.4759469,0
+HIW.US,D,20200420,000000,32.2502,32.7786,31.3127,31.3652,621658.75016879,0
+HIW.US,D,20200421,000000,31.0796,31.5344,30.3275,30.9754,1208300.3237555,0
+HIW.US,D,20200422,000000,31.7121,32.2597,30.6715,31.1579,613501.2267398,0
+HIW.US,D,20200423,000000,31.2792,31.6175,30.7327,30.8292,679422.80670625,0
+HIW.US,D,20200424,000000,31.1235,31.2105,30.3429,30.49,837842.01634782,0
+HIW.US,D,20200427,000000,30.9151,31.973,30.4212,31.8593,881317.06391809,0
+HIW.US,D,20200428,000000,33.9051,33.9051,32.5875,32.6839,721267.39609791,0
+HIW.US,D,20200429,000000,33.9835,35.4054,33.1158,34.6161,1090703.2659956,0
+HIW.US,D,20200430,000000,33.672,33.8975,33.0815,33.6461,1211379.1478643,0
+HIW.US,D,20200501,000000,32.6314,32.8961,31.2612,31.8172,775389.60766644,0
+HIW.US,D,20200504,000000,31.1924,31.5899,30.8626,31.392,760938.3900871,0
+HIW.US,D,20200505,000000,31.8172,32.1106,31.0279,31.1149,972343.30450518,0
+HIW.US,D,20200506,000000,31.3127,31.3787,30.3858,30.5952,737536.39664017,0
+HIW.US,D,20200507,000000,31.1484,31.7044,30.7499,31.1665,671588.65399434,0
+HIW.US,D,20200508,000000,31.9032,32.2244,31.5039,32.1106,571921.40366343,0
+HIW.US,D,20200511,000000,31.5994,31.8172,30.5598,31.4007,987162.89261011,0
+HIW.US,D,20200512,000000,31.5573,31.5573,29.5717,29.5717,1040256.3876257,0
+HIW.US,D,20200513,000000,28.9467,29.3719,27.586,27.7418,866902.4740899,0
+HIW.US,D,20200514,000000,26.9965,28.0906,26.3295,28.0027,1799070.3681475,0
+HIW.US,D,20200515,000000,27.6501,27.7992,26.8312,27.739,3074800.2887086,0
+HIW.US,D,20200518,000000,29.198,29.996,29.1465,29.6128,1901551.676272,0
+HIW.US,D,20200519,000000,29.4101,29.5946,28.5836,28.8025,1769542.1216982,0
+HIW.US,D,20200520,000000,29.3491,29.5335,28.8025,29.3137,2240751.8608702,0
+HIW.US,D,20200521,000000,29.0585,30.5359,29.0585,30.3773,1293112.4047376,0
+HIW.US,D,20200522,000000,30.51,30.5722,29.78,30.254,1020269.1470907,0
+HIW.US,D,20200526,000000,31.5918,32.8331,31.3194,32.7442,1112683.0561918,0
+HIW.US,D,20200527,000000,33.9596,34.2148,32.7899,33.458,1318506.9478457,0
+HIW.US,D,20200528,000000,33.7743,34.1182,33.0452,33.8449,1064777.0972426,0
+HIW.US,D,20200529,000000,33.4226,33.952,33.2306,33.6787,1516926.8012366,0
+HIW.US,D,20200601,000000,33.7399,35.0423,33.6987,34.5588,764369.88711387,0
+HIW.US,D,20200602,000000,35.0872,35.7905,34.8052,35.2439,1116906.7591499,0
+HIW.US,D,20200603,000000,36.0801,37.1713,36.0801,37.0834,1432946.6934587,0
+HIW.US,D,20200604,000000,36.706,37.3204,35.6662,37.1531,1037606.6314586,0
+HIW.US,D,20200605,000000,39.4503,40.3838,38.6247,38.8177,1277983.0505088,0
+HIW.US,D,20200608,000000,39.5554,40.3046,39.0987,39.7848,1118686.8678546,0
+HIW.US,D,20200609,000000,38.7203,39.4599,38.36,38.7814,1416370.019807,0
+HIW.US,D,20200610,000000,38.4221,38.465,36.5378,36.5741,1264838.9203911,0
+HIW.US,D,20200611,000000,34.5053,35.1913,33.3978,33.694,1523880.8414143,0
+HIW.US,D,20200612,000000,35.4637,35.4637,33.1598,34.6811,1479779.9825534,0
+HIW.US,D,20200615,000000,33.264,35.5878,33.264,35.1034,1273407.7211399,0
+HIW.US,D,20200616,000000,36.8282,37.0222,35.5439,36.3361,879501.3739695,0
+HIW.US,D,20200617,000000,36.5281,36.5741,35.2716,35.3232,798289.27766939,0
+HIW.US,D,20200618,000000,34.7509,35.263,34.4077,34.4966,1402924.4956227,0
+HIW.US,D,20200619,000000,34.9888,35.0681,33.5726,33.9683,2900512.8907728,0
+HIW.US,D,20200622,000000,33.7924,34.2233,32.9477,33.995,907357.30195317,0
+HIW.US,D,20200623,000000,34.5941,34.6381,33.6691,33.7399,860135.75869647,0
+HIW.US,D,20200624,000000,33.2306,33.3978,31.7637,32.3056,912756.2324689,0
+HIW.US,D,20200625,000000,32.4643,33.1321,32.0762,33.027,1731162.517563,0
+HIW.US,D,20200626,000000,33.0365,33.1225,31.7503,31.8651,1534336.4945995,0
+HIW.US,D,20200629,000000,32.3056,32.8159,31.8746,32.7193,934737.06917221,0
+HIW.US,D,20200630,000000,32.6572,33.2812,32.4727,32.8512,1682329.3532568,0
+HIW.US,D,20200701,000000,33.0528,33.458,32.5655,32.8416,652217.80618542,0
+HIW.US,D,20200702,000000,33.6528,34.0399,32.8512,33.3089,642699.82342897,0
+HIW.US,D,20200706,000000,34.251,34.339,33.0184,33.2114,655794.76770952,0
+HIW.US,D,20200707,000000,32.6648,32.8034,31.8832,31.9262,442310.44353475,0
+HIW.US,D,20200708,000000,31.8479,32.3056,31.4953,31.9357,1073232.8752165,0
+HIW.US,D,20200709,000000,31.8564,31.9185,30.9067,31.3729,709404.19076231,0
+HIW.US,D,20200710,000000,31.3022,31.9444,31.2764,31.716,940957.50782031,0
+HIW.US,D,20200713,000000,31.9262,32.7805,31.4953,32.191,951607.8113401,0
+HIW.US,D,20200714,000000,32.2349,32.6839,31.8296,32.1995,595329.67615341,0
+HIW.US,D,20200715,000000,32.8865,33.1417,32.6305,32.8779,838788.05883401,0
+HIW.US,D,20200716,000000,32.6648,32.7899,32.191,32.4823,721326.0004997,0
+HIW.US,D,20200717,000000,32.5606,32.8234,32.2349,32.7366,599808.72686234,0
+HIW.US,D,20200720,000000,32.5865,32.6648,31.7857,31.9185,924725.13502916,0
+HIW.US,D,20200721,000000,32.0944,32.6132,31.954,32.0944,936452.29443201,0
+HIW.US,D,20200722,000000,31.8651,32.8952,31.652,32.8779,831420.64832214,0
+HIW.US,D,20200723,000000,32.6839,33.4312,32.6046,33.177,758315.84310661,0
+HIW.US,D,20200724,000000,33.0719,33.3185,32.3485,32.3485,453311.32695816,0
+HIW.US,D,20200727,000000,32.2349,32.5961,31.6901,32.577,673542.48289003,0
+HIW.US,D,20200728,000000,32.446,33.8765,32.4031,33.694,867028.0549509,0
+HIW.US,D,20200729,000000,33.8201,34.7079,33.4761,34.6983,1092836.0476183,0
+HIW.US,D,20200730,000000,33.9854,34.6191,33.4675,33.8201,1046985.4287608,0
+HIW.US,D,20200731,000000,33.7743,33.7743,32.7011,33.7399,1058833.9829959,0
+HIW.US,D,20200803,000000,33.6528,33.7322,33.027,33.6338,502676.11690923,0
+HIW.US,D,20200804,000000,33.5191,34.3209,33.4857,34.1881,511263.75478712,0
+HIW.US,D,20200805,000000,34.4623,34.5674,33.9854,34.5396,889091.56572103,0
+HIW.US,D,20200806,000000,34.2749,34.5894,34.0925,34.2148,994162.97910356,0
+HIW.US,D,20200807,000000,34.0828,35.1034,33.9338,35.0681,533547.03206401,0
+HIW.US,D,20200810,000000,35.1751,35.4733,34.7776,34.9983,723094.59762542,0
+HIW.US,D,20200811,000000,35.5259,35.7456,34.5014,34.6811,768879.28653087,0
+HIW.US,D,20200812,000000,34.9811,35.0423,34.4002,34.963,451443.31165083,0
+HIW.US,D,20200813,000000,34.7346,34.8923,33.6787,33.9338,693294.25931063,0
+HIW.US,D,20200814,000000,33.8707,34.4642,33.7809,33.8975,588642.49530529,0
+HIW.US,D,20200817,000000,33.9061,34.2004,33.5602,34.1202,640824.4825714,0
+HIW.US,D,20200818,000000,34.1115,34.1115,32.8273,33.4255,805991.57047725,0
+HIW.US,D,20200819,000000,33.4168,33.4513,32.6238,33.1847,966426.35293784,0
+HIW.US,D,20200820,000000,32.8732,33.7552,32.8635,33.265,583638.09799452,0
+HIW.US,D,20200821,000000,33.2917,33.5726,32.8196,33.2019,416786.13353696,0
+HIW.US,D,20200824,000000,33.2822,33.7475,32.9171,33.6748,673040.15944605,0
+HIW.US,D,20200825,000000,33.8096,34.0409,33.4608,33.737,1117214.4322594,0
+HIW.US,D,20200826,000000,33.7294,34.0217,32.7299,32.9439,866277.70930643,0
+HIW.US,D,20200827,000000,33.1408,33.8535,33.1408,33.6748,905037.19554623,0
+HIW.US,D,20200828,000000,33.8001,34.0409,33.3366,33.63,628107.32738102,0
+HIW.US,D,20200831,000000,33.3805,33.4417,32.6324,33.2019,988847.76916183,0
+HIW.US,D,20200901,000000,32.9811,33.0699,32.4977,32.6858,703186.89163574,0
+HIW.US,D,20200902,000000,32.6764,32.9811,32.2931,32.9716,906326.49238581,0
+HIW.US,D,20200903,000000,32.9887,34.1918,32.9075,33.0863,692834.84266082,0
+HIW.US,D,20200904,000000,33.265,33.5316,32.231,32.8999,574164.06853942,0
+HIW.US,D,20200908,000000,32.5616,32.6055,31.7857,31.9549,692462.28610653,0
+HIW.US,D,20200909,000000,32.1069,32.6238,31.6883,31.9109,674329.45628562,0
+HIW.US,D,20200910,000000,31.8383,31.9281,31.2066,31.2239,669018.43237259,0
+HIW.US,D,20200911,000000,31.3395,31.3395,30.7958,30.8675,921627.47379122,0
+HIW.US,D,20200914,000000,31.1531,31.9195,31.0413,31.8574,767274.99103162,0
+HIW.US,D,20200915,000000,31.9912,32.4365,31.8661,31.973,1557422.4428797,0
+HIW.US,D,20200916,000000,32.231,33.1215,31.8221,32.7299,1755084.6250758,0
+HIW.US,D,20200917,000000,32.2587,32.9621,32.0715,32.6142,1605641.3074741,0
+HIW.US,D,20200918,000000,32.8368,32.8368,31.4121,31.4828,1971852.8887657,0
+HIW.US,D,20200921,000000,30.8847,31.1264,29.6654,29.6921,1411095.6236451,0
+HIW.US,D,20200922,000000,29.7456,30.4059,29.7456,29.9147,1134524.7074409,0
+HIW.US,D,20200923,000000,29.9052,30.1642,28.6984,28.7643,999435.28225111,0
+HIW.US,D,20200924,000000,28.8636,29.4685,28.6218,28.9974,801262.40455351,0
+HIW.US,D,20200925,000000,28.8092,29.6654,28.6935,29.5755,701671.54924637,0
+HIW.US,D,20200928,000000,30.1727,30.9401,30.0619,30.3964,935765.78572522,0
+HIW.US,D,20200929,000000,30.2263,30.3868,29.2641,29.9234,878822.19081294,0
+HIW.US,D,20200930,000000,29.8526,30.4307,29.629,29.9147,3448578.1168753,0
+HIW.US,D,20201001,000000,29.8526,30.6715,29.7982,30.6544,1436098.7730697,0
+HIW.US,D,20201002,000000,30.1374,31.4025,30.0036,31.3491,843676.29384835,0
+HIW.US,D,20201005,000000,31.6433,31.8039,30.8894,31.6433,605662.88799919,0
+HIW.US,D,20201006,000000,31.8661,32.2759,31.3443,31.6261,1337948.9581425,0
+HIW.US,D,20201007,000000,31.8125,31.9109,31.0911,31.4025,866676.4285401,0
+HIW.US,D,20201008,000000,31.7151,31.9912,31.4656,31.9281,1331703.4033222,0
+HIW.US,D,20201009,000000,32.2759,32.2759,31.3672,31.5,1421308.4871657,0
+HIW.US,D,20201012,000000,31.5707,32.0093,31.1531,31.8125,1837778.5755358,0
+HIW.US,D,20201013,000000,31.5707,31.9014,30.814,30.8847,2014509.5677251,0
+HIW.US,D,20201014,000000,30.7796,31.1005,29.9234,29.9855,1593645.1957273,0
+HIW.US,D,20201015,000000,29.6921,30.5645,29.6921,30.2713,2448237.605918,0
+HIW.US,D,20201016,000000,30.2177,30.3773,29.6376,29.6462,1197044.0925814,0
+HIW.US,D,20201019,000000,29.629,29.888,28.8369,28.8636,1254367.5695982,0
+HIW.US,D,20201020,000000,29.201,29.6558,28.9181,29.0069,887732.15290073,0
+HIW.US,D,20201021,000000,28.9181,29.2287,28.4881,29.1207,4055266.581906,0
+HIW.US,D,20201022,000000,29.1838,29.8431,29.1751,29.7982,1123540.5681322,0
+HIW.US,D,20201023,000000,29.9769,30.191,29.5316,29.8688,714048.58960488,0
+HIW.US,D,20201026,000000,29.522,29.717,28.6582,28.9601,769269.63370715,0
+HIW.US,D,20201027,000000,28.8369,29.2095,27.7045,27.7753,791376.05127146,0
+HIW.US,D,20201028,000000,27.2144,27.3299,26.4221,26.4738,1408962.8420224,0
+HIW.US,D,20201029,000000,26.2789,27.2946,26.0036,26.812,967374.48843837,0
+HIW.US,D,20201030,000000,26.6342,27.0547,26.1718,26.5292,1580363.9731696,0
+HIW.US,D,20201102,000000,26.9306,27.3042,26.5292,27.1962,909293.34022688,0
+HIW.US,D,20201103,000000,27.5803,28.1231,27.3749,27.9625,705377.23115298,0
+HIW.US,D,20201104,000000,27.7925,28.0419,27.3931,27.4637,680161.64077179,0
+HIW.US,D,20201105,000000,27.5889,28.2043,27.5125,28.0419,739576.03912421,0
+HIW.US,D,20201106,000000,28.1317,28.1604,26.5014,26.6429,816214.89906966,0
+HIW.US,D,20201109,000000,28.8894,31.8039,28.8894,29.9491,1945743.5812571,0
+HIW.US,D,20201110,000000,30.0294,31.5277,30.0294,31.4388,1879331.1894256,0
+HIW.US,D,20201111,000000,31.4828,31.759,30.556,31.7493,1681750.634789,0
+HIW.US,D,20201112,000000,31.2239,31.6787,30.6181,30.8942,1385819.3358477,0
+HIW.US,D,20201113,000000,31.1207,32.5396,31.1072,32.5302,1393300.8156417,0
+HIW.US,D,20201116,000000,33.542,33.994,33.0184,33.8947,1476212.4395938,0
+HIW.US,D,20201117,000000,33.4886,34.7269,33.284,34.2014,1021408.7934042,0
+HIW.US,D,20201118,000000,34.2922,34.4642,33.0452,33.0729,880675.55501982,0
+HIW.US,D,20201119,000000,32.856,33.6424,32.6342,33.6137,753421.32904922,0
+HIW.US,D,20201120,000000,33.5229,33.6519,33.0729,33.542,827700.31531508,0
+HIW.US,D,20201123,000000,33.931,34.8521,33.7686,34.4097,780988.42105259,0
+HIW.US,D,20201124,000000,35.0977,36.2626,35.0785,35.7924,1210348.3382969,0
+HIW.US,D,20201125,000000,35.6834,35.8468,35.0691,35.3585,650370.72102159,0
+HIW.US,D,20201127,000000,35.476,35.7207,34.77,35.1226,348546.54017792,0
+HIW.US,D,20201130,000000,34.8435,35.1226,34.4278,34.6075,2079208.8273112,0
+HIW.US,D,20201201,000000,35.1876,35.6118,34.942,35.2229,1404048.4443286,0
+HIW.US,D,20201202,000000,35.2315,35.738,35.0642,35.2602,1301476.09008,0
+HIW.US,D,20201203,000000,35.2688,35.7647,35.1139,35.4847,1141319.678528,0
+HIW.US,D,20201204,000000,35.8651,37.156,35.6614,36.8129,1862828.8177834,0
+HIW.US,D,20201207,000000,36.5072,36.5072,35.6701,35.8736,843102.80791646,0
+HIW.US,D,20201208,000000,35.5209,36.0322,34.961,35.0423,815413.27457362,0
+HIW.US,D,20201209,000000,35.2133,35.8278,34.9257,35.6567,1280541.7605517,0
+HIW.US,D,20201210,000000,35.2688,35.8278,35.1321,35.693,867903.98145636,0
+HIW.US,D,20201211,000000,35.3672,35.756,35.1693,35.5038,797893.69795724,0
+HIW.US,D,20201214,000000,36.0179,36.2262,35.1876,35.5306,1534917.3060817,0
+HIW.US,D,20201215,000000,35.7112,36.7862,35.4847,36.7776,837026.78725851,0
+HIW.US,D,20201216,000000,36.9677,37.0309,36.1632,36.3791,632443.00660698,0
+HIW.US,D,20201217,000000,36.533,36.5692,36.0629,36.4336,569663.04117982,0
+HIW.US,D,20201218,000000,36.4976,36.5072,35.0327,35.35,2436691.4922563,0
+HIW.US,D,20201221,000000,34.6543,35.241,34.3381,35.2037,1093699.4160376,0
+HIW.US,D,20201222,000000,35.2602,35.5478,34.8435,35.3672,560284.24387763,0
+HIW.US,D,20201223,000000,35.4942,35.909,34.662,34.7442,625298.50212336,0
+HIW.US,D,20201224,000000,34.942,34.9792,34.4097,34.9697,301492.4380692,0
+HIW.US,D,20201228,000000,35.0327,35.4321,34.898,35.3854,495848.70409966,0
+HIW.US,D,20201229,000000,35.457,35.6204,34.6362,34.8254,547034.41653518,0
+HIW.US,D,20201230,000000,34.7986,35.607,34.7986,35.3672,559056.69096137,0
+HIW.US,D,20201231,000000,35.3672,35.9644,34.8607,35.8106,835970.86151896,0
+HIW.US,D,20210104,000000,36.0179,36.2443,34.5358,34.5455,595475.14065074,0
+HIW.US,D,20210105,000000,34.6543,35.3222,34.4278,34.5005,660130.44693546,0
+HIW.US,D,20210106,000000,34.7623,35.3128,34.5731,34.9697,894441.31039954,0
+HIW.US,D,20210107,000000,34.5177,34.6811,33.9663,34.4546,703008.985416,0
+HIW.US,D,20210108,000000,34.5177,34.7174,33.8861,34.1384,752026.33498497,0
+HIW.US,D,20210111,000000,33.9034,34.0476,33.3433,33.7504,861644.82204279,0
+HIW.US,D,20210112,000000,33.976,34.5005,33.695,34.3466,976369.21760734,0
+HIW.US,D,20210113,000000,34.4354,35.7112,34.3542,35.5659,1316000.5631616,0
+HIW.US,D,20210114,000000,36.316,36.5511,35.6567,36.2979,650342.46532787,0
+HIW.US,D,20210115,000000,36.0542,37.0032,35.738,36.8864,853482.06607793,0
+HIW.US,D,20210119,000000,37.1656,37.1656,36.1182,36.426,993110.19288552,0
+HIW.US,D,20210120,000000,36.3524,37.1311,36.3352,36.6505,1239406.7030246,0
+HIW.US,D,20210121,000000,36.4336,36.4336,35.5038,35.9462,1082504.9287869,0
+HIW.US,D,20210122,000000,35.5851,36.0905,35.4942,35.8651,2002703.9202841,0
+HIW.US,D,20210125,000000,35.8182,36.2349,35.3854,35.7016,1276003.0589338,0
+HIW.US,D,20210126,000000,35.9281,36.4163,35.0977,35.2229,910911.24031941,0
+HIW.US,D,20210127,000000,34.6983,35.1876,33.7857,33.8669,1163815.3967614,0
+HIW.US,D,20210128,000000,34.0935,34.6314,33.8135,34.2568,1340452.203305,0
+HIW.US,D,20210129,000000,34.0122,34.6543,33.4886,33.8765,1595047.5153418,0
+HIW.US,D,20210201,000000,34.0036,34.6171,33.4417,34.6171,818543.37753399,0
+HIW.US,D,20210202,000000,34.8704,34.8704,34.211,34.5903,510478.8744059,0
+HIW.US,D,20210203,000000,34.3285,35.2602,33.9854,35.2133,1560772.3123468,0
+HIW.US,D,20210204,000000,35.3854,36.0542,35.2506,35.7924,892599.45777158,0
+HIW.US,D,20210205,000000,36.0905,37.0489,35.6654,36.2262,1690778.8521876,0
+HIW.US,D,20210208,000000,36.3437,37.2028,36.144,37.1311,996798.08417016,0
+HIW.US,D,20210209,000000,37.1387,37.3184,36.5598,36.6334,1348158.6821416,0
+HIW.US,D,20210210,000000,36.8941,37.2028,36.1536,36.4336,1102217.984442,0
+HIW.US,D,20210211,000000,36.361,37.1464,36.1632,37.0938,1165993.1781926,0
+HIW.US,D,20210212,000000,37.0651,37.1942,36.3801,36.6275,1446382.7990782,0
+HIW.US,D,20210216,000000,36.7642,36.9573,36.3208,36.7269,1403180.8898805,0
+HIW.US,D,20210217,000000,36.6448,36.7642,36.1154,36.6084,1237307.4096317,0
+HIW.US,D,20210218,000000,36.3256,36.5454,35.8593,36.2157,1332869.2123152,0
+HIW.US,D,20210219,000000,36.4804,36.7097,36.0513,36.5817,2388348.093308,0
+HIW.US,D,20210222,000000,36.5817,37.8708,36.444,37.8344,1367828.8310025,0
+HIW.US,D,20210223,000000,38.0532,38.6524,37.8985,38.465,1080575.1695562,0
+HIW.US,D,20210224,000000,38.5386,39.0002,38.4193,38.5654,1252022.3470191,0
+HIW.US,D,20210225,000000,38.5835,38.9955,37.1387,37.3872,960842.19065213,0
+HIW.US,D,20210226,000000,37.3404,37.5687,36.5358,36.5358,1387477.0032129,0
+HIW.US,D,20210301,000000,37.2582,38.0809,37.1474,37.8249,1056212.4825226,0
+HIW.US,D,20210302,000000,37.7599,38.1909,37.2391,37.9806,1121364.8797154,0
+HIW.US,D,20210303,000000,38.0169,38.9133,37.9337,38.4011,733833.85425508,0
+HIW.US,D,20210304,000000,38.4011,38.9592,37.6338,38.2453,943734.93786271,0
+HIW.US,D,20210305,000000,38.6744,38.9868,37.5774,38.7565,1210896.7080566,0
+HIW.US,D,20210308,000000,39.0318,40.0925,38.7298,39.6347,721700.65006835,0
+HIW.US,D,20210309,000000,39.8182,39.9921,38.8034,38.8483,972165.39828544,0
+HIW.US,D,20210310,000000,39.0412,39.586,38.6839,39.5162,778882.84861653,0
+HIW.US,D,20210311,000000,39.499,39.9921,39.0499,39.1235,1266629.4941675,0
+HIW.US,D,20210312,000000,39.5076,40.1842,39.4617,40.1746,714886.84185203,0
+HIW.US,D,20210315,000000,40.3304,40.7374,39.6987,40.2931,712222.43458454,0
+HIW.US,D,20210316,000000,40.2568,40.2759,39.6767,39.9004,611251.23631359,0
+HIW.US,D,20210317,000000,39.8908,40.0838,39.3509,40.0551,714852.30711527,0
+HIW.US,D,20210318,000000,39.928,40.3944,39.7904,39.928,954354.89267442,0
+HIW.US,D,20210319,000000,39.973,40.1287,38.8578,38.9677,1617108.9330976,0
+HIW.US,D,20210322,000000,38.7126,38.9037,38.2177,38.6208,1450114.6436643,0
+HIW.US,D,20210323,000000,38.3552,38.8119,38.0351,38.3285,1042649.7495348,0
+HIW.US,D,20210324,000000,38.4928,39.2429,38.4279,38.4373,831454.13655174,0
+HIW.US,D,20210325,000000,38.1909,39.5439,37.6691,39.433,916356.21715084,0
+HIW.US,D,20210326,000000,39.7083,40.3848,39.3796,40.0838,753760.39737391,0
+HIW.US,D,20210329,000000,39.9825,40.3389,39.2142,39.8813,995630.18216288,0
+HIW.US,D,20210330,000000,39.8459,40.1698,39.6347,40.0838,468596.61075595,0
+HIW.US,D,20210331,000000,39.8182,39.8182,38.94,39.2591,1211733.9137966,0
+HIW.US,D,20210401,000000,39.4522,40.3208,39.0126,40.3208,810315.73812428,0
+HIW.US,D,20210405,000000,40.5587,40.5587,39.2783,39.6443,921213.05694993,0
+HIW.US,D,20210406,000000,39.607,40.2205,39.4169,39.7542,985888.24687097,0
+HIW.US,D,20210407,000000,39.8182,40.0198,39.2239,39.6165,581345.20077413,0
+HIW.US,D,20210408,000000,39.3701,40.1928,39.0776,39.3155,877042.08210829,0
+HIW.US,D,20210409,000000,39.3796,39.6261,39.2239,39.3424,501992.74772396,0
+HIW.US,D,20210412,000000,39.5812,39.8459,39.2525,39.7904,678992.69225734,0
+HIW.US,D,20210413,000000,39.6987,39.8363,39.3347,39.5897,620077.47782739,0
+HIW.US,D,20210414,000000,39.6347,40.2845,39.5439,39.6633,591092.36860192,0
+HIW.US,D,20210415,000000,39.8182,40.0551,39.4169,39.7904,642654.82362045,0
+HIW.US,D,20210416,000000,40.0284,40.2109,39.6261,39.9463,651152.46188129,0
+HIW.US,D,20210419,000000,40.1106,40.1106,39.5439,39.7723,683246.74392365,0
+HIW.US,D,20210420,000000,39.6347,40.1287,39.5897,39.7359,886301.57759254,0
+HIW.US,D,20210421,000000,39.8182,40.5778,39.6165,40.3304,575712.89915838,0
+HIW.US,D,20210422,000000,40.3026,40.6046,39.5248,39.5248,1018907.641256,0
+HIW.US,D,20210423,000000,39.5984,39.7991,38.8903,39.3155,1317853.9273685,0
+HIW.US,D,20210426,000000,39.607,40.3121,39.5897,39.9921,1429732.8699243,0
+HIW.US,D,20210427,000000,40.1928,40.4125,39.5812,40.2386,886179.13625307,0
+HIW.US,D,20210428,000000,40.3581,41.0709,40.0198,40.8148,1048502.8641645,0
+HIW.US,D,20210429,000000,41.1436,41.5821,40.7871,41.1808,485155.49378569,0
+HIW.US,D,20210430,000000,41.1244,41.3175,40.8424,40.9524,553452.64503935,0
+HIW.US,D,20210503,000000,41.2162,41.5648,40.8511,41.089,687338.58697782,0
+HIW.US,D,20210504,000000,41.1531,41.6461,40.9744,41.4627,745789.15222208,0
+HIW.US,D,20210505,000000,41.2257,41.2257,39.5717,39.9366,511712.7063652,0
+HIW.US,D,20210506,000000,40.0838,40.7508,39.7991,40.66,436822.55990915,0
+HIW.US,D,20210507,000000,40.5033,40.9247,40.2568,40.6504,751007.03699654,0
+HIW.US,D,20210510,000000,40.9524,41.2629,40.3341,40.3848,573552.90834923,0
+HIW.US,D,20210511,000000,40.1564,40.1564,39.306,39.5984,626117.91724139,0
+HIW.US,D,20210512,000000,39.4169,39.9004,39.1512,39.1961,578544.74757389,0
+HIW.US,D,20210513,000000,39.2878,40.1966,39.2104,39.8363,635061.36755878,0
+HIW.US,D,20210514,000000,40.0217,40.3542,39.9194,40.2253,594703.86486277,0
+HIW.US,D,20210517,000000,40.2989,40.317,39.8459,40.1689,609409.38368563,0
+HIW.US,D,20210518,000000,40.1048,40.6037,39.9013,40.2989,413489.63593576,0
+HIW.US,D,20210519,000000,39.8917,40.0026,39.0318,40.0026,600323.60839243,0
+HIW.US,D,20210520,000000,39.9013,40.7383,39.5497,40.66,660913.23430236,0
+HIW.US,D,20210521,000000,40.8903,41.1216,40.5941,40.9926,453957.02188513,0
+HIW.US,D,20210524,000000,41.2229,41.8516,40.9735,41.6758,904143.4784188,0
+HIW.US,D,20210525,000000,41.7685,42.0742,41.4263,41.4999,921089.56910328,0
+HIW.US,D,20210526,000000,41.5648,42.1842,41.4263,42.0647,584336.11828023,0
+HIW.US,D,20210527,000000,42.2959,42.3418,41.7685,42.037,854150.78416275,0
+HIW.US,D,20210528,000000,42.3141,42.3504,42.0178,42.2309,828367.98689272,0
+HIW.US,D,20210601,000000,42.5262,43.6366,42.2864,43.5801,959938.00845295,0
+HIW.US,D,20210602,000000,43.7933,43.95,43.1826,43.8028,973330.1607712,0
+HIW.US,D,20210603,000000,43.6643,43.6643,43.1875,43.4512,948976.89230219,0
+HIW.US,D,20210604,000000,43.5058,43.7197,43.2018,43.5343,849400.6880955,0
+HIW.US,D,20210607,000000,43.7474,44.3762,43.563,44.1546,611397.7473181,0
+HIW.US,D,20210608,000000,44.1258,44.4775,44.0618,44.3017,702455.38312043,0
+HIW.US,D,20210609,000000,44.5606,44.8378,44.4126,44.5521,651688.27355489,0
+HIW.US,D,20210610,000000,44.6065,45.0508,44.5234,44.8654,479879.00460943,0
+HIW.US,D,20210611,000000,44.8378,44.9858,44.5234,44.8473,477029.36557196,0
+HIW.US,D,20210614,000000,45.0412,45.1798,44.7402,44.9486,556369.26053602,0
+HIW.US,D,20210615,000000,44.894,45.2811,44.1449,44.1717,558908.08694253,0
+HIW.US,D,20210616,000000,44.1354,44.2558,43.4961,43.4961,523158.35533798,0
+HIW.US,D,20210617,000000,43.4512,43.5152,42.6743,42.8043,562105.1663621,0
+HIW.US,D,20210618,000000,42.6189,42.7479,41.8889,41.972,1155582.5248158,0
+HIW.US,D,20210621,000000,42.1296,43.4321,42.1106,43.2391,463531.51602904,0
+HIW.US,D,20210622,000000,43.1283,43.1283,42.3418,42.3418,501574.14485397,0
+HIW.US,D,20210623,000000,42.5548,42.5548,42.1985,42.3323,753315.63182454,0
+HIW.US,D,20210624,000000,42.4718,42.4718,42.0083,42.4527,495882.19232925,0
+HIW.US,D,20210625,000000,42.4718,43.2468,42.3189,43.0451,1092565.0022599,0
+HIW.US,D,20210628,000000,43.0356,43.0356,41.2467,41.7971,582346.7081406,0
+HIW.US,D,20210629,000000,41.7876,42.1478,41.5926,41.6949,521448.36261405,0
+HIW.US,D,20210630,000000,41.5926,42.1574,41.4082,41.7589,767679.98930835,0
+HIW.US,D,20210701,000000,41.8421,42.5912,41.6949,42.0914,546832.44065041,0
+HIW.US,D,20210702,000000,42.166,42.3886,41.714,41.972,367659.94722178,0
+HIW.US,D,20210706,000000,41.9911,42.2262,41.2506,42.0647,435356.40335701,0
+HIW.US,D,20210707,000000,41.8611,42.1478,41.5926,41.6853,578261.14412946,0
+HIW.US,D,20210708,000000,41.177,41.907,40.8903,41.5468,603849.29106495,0
+HIW.US,D,20210709,000000,42.0742,42.7115,41.6662,42.6743,430236.89025699,0
+HIW.US,D,20210712,000000,42.5548,43.4015,42.3323,43.3585,399926.90294799,0
+HIW.US,D,20210713,000000,43.1732,43.2113,42.4622,42.8043,1166565.6176172,0
+HIW.US,D,20210714,000000,42.7115,43.4608,42.6007,43.2945,698684.81776897,0
+HIW.US,D,20210715,000000,43.2658,43.7933,42.9429,43.7197,928976.04717394,0
+HIW.US,D,20210716,000000,43.9137,43.9786,43.3776,43.4512,888914.70600846,0
+HIW.US,D,20210719,000000,42.7861,43.0537,41.9443,42.3973,1468671.3088909,0
+HIW.US,D,20210720,000000,42.6284,44.2558,42.1842,43.7933,1274487.7165445,0
+HIW.US,D,20210721,000000,43.9786,44.9113,43.9452,44.5138,692845.30773258,0
+HIW.US,D,20210722,000000,44.2921,44.3064,43.368,43.4416,629831.9712054,0
+HIW.US,D,20210723,000000,43.7474,43.8028,43.2113,43.5248,516478.50004006,0
+HIW.US,D,20210726,000000,43.368,43.9318,43.2209,43.4703,442993.81272001,0
+HIW.US,D,20210727,000000,43.2468,43.6959,43.0451,43.5726,1263583.1117811,0
+HIW.US,D,20210728,000000,43.905,44.3944,43.2295,43.9595,1188864.5925017,0
+HIW.US,D,20210729,000000,44.1995,44.6896,44.0713,44.4126,649462.3527937,0
+HIW.US,D,20210730,000000,44.5234,45.134,44.0713,44.0886,947218.76024822,0
+HIW.US,D,20210802,000000,44.0886,44.811,43.2562,43.349,605249.51766507,0
+HIW.US,D,20210803,000000,43.5801,43.627,42.702,43.026,674666.43159596,0
+HIW.US,D,20210804,000000,42.8043,42.9801,42.1478,42.1745,606578.5817773,0
+HIW.US,D,20210805,000000,42.5262,43.2113,42.4803,43.2018,601514.53355756,0
+HIW.US,D,20210806,000000,43.4054,43.844,43.1732,43.6366,479650.86604528,0
+HIW.US,D,20210809,000000,43.4608,43.4608,43.0996,43.1283,282927.40078503,0
+HIW.US,D,20210810,000000,43.2658,43.3221,42.3886,42.4527,436521.16584275,0
+HIW.US,D,20210811,000000,42.7479,43.0164,42.4527,42.8779,552372.64963476,0
+HIW.US,D,20210812,000000,42.9237,43.09,42.1201,42.3504,549325.22074123,0
+HIW.US,D,20210813,000000,42.5281,42.9303,42.3647,42.9027,329810.92222422,0
+HIW.US,D,20210816,000000,42.8932,43.2764,42.5195,42.5759,522815.10098458,0
+HIW.US,D,20210817,000000,42.2109,42.7899,42.146,42.7814,386432.1929266,0
+HIW.US,D,20210818,000000,42.51,42.6218,42.0235,42.1822,433283.27264336,0
+HIW.US,D,20210819,000000,42.0761,42.5195,41.7809,42.2663,292997.93932987,0
+HIW.US,D,20210820,000000,42.0332,42.4584,41.6969,42.2109,605447.30752114,0
+HIW.US,D,20210823,000000,42.426,42.7995,42.1727,42.6877,574165.11504659,0
+HIW.US,D,20210824,000000,42.6877,42.9017,42.2205,42.7345,547761.73902179,0
+HIW.US,D,20210825,000000,42.7155,42.94,42.2758,42.295,718052.52605636,0
+HIW.US,D,20210826,000000,42.3141,42.444,41.9682,42.0981,612829.36913347,0
+HIW.US,D,20210827,000000,42.426,43.0145,42.1268,42.6877,705330.13833011,0
+HIW.US,D,20210830,000000,42.8091,42.8091,41.8554,42.5759,846869.18723922,0
+HIW.US,D,20210831,000000,42.5759,42.9915,42.1268,42.7059,1162777.2616438,0
+HIW.US,D,20210901,000000,42.8654,43.4732,42.5663,43.305,780313.42392472,0
+HIW.US,D,20210902,000000,43.305,43.5191,42.7432,43.4254,1063527.5676757,0
+HIW.US,D,20210903,000000,43.3145,43.394,42.3045,43.2391,839986.30954937,0
+HIW.US,D,20210907,000000,43.2391,43.3605,42.8368,42.9496,924074.20756632,0
+HIW.US,D,20210908,000000,42.7527,43.4732,42.7155,43.2209,565123.29305475,0
+HIW.US,D,20210909,000000,42.9209,43.0891,41.9204,41.9395,815927.10959653,0
+HIW.US,D,20210910,000000,41.9778,41.9778,40.2386,40.3141,1127824.9685066,0
+HIW.US,D,20210913,000000,40.5664,41.6127,40.4249,41.3041,960284.40232787,0
+HIW.US,D,20210914,000000,41.5286,41.5286,40.6867,40.9677,564919.22415562,0
+HIW.US,D,20210915,000000,41.0231,41.995,40.898,41.9778,1226102.4573091,0
+HIW.US,D,20210916,000000,41.9778,42.3504,41.6317,41.6595,818327.79705594,0
+HIW.US,D,20210917,000000,41.7436,41.9117,41.089,41.2668,1554335.2467134,0
+HIW.US,D,20210920,000000,40.66,41.1264,40.3408,40.9772,608851.59536135,0
+HIW.US,D,20210921,000000,41.3604,41.4073,40.9772,40.9869,578193.12116309,0
+HIW.US,D,20210922,000000,41.2476,41.9117,41.0709,41.5286,550119.51968703,0
+HIW.US,D,20210923,000000,41.5191,41.9491,41.4206,41.6127,859926.45726147,0
+HIW.US,D,20210924,000000,41.6127,42.0045,41.4818,41.6032,603868.12819409,0
+HIW.US,D,20210927,000000,41.8364,42.5281,41.7436,41.8364,671337.49227235,0
+HIW.US,D,20210928,000000,41.6404,42.2481,41.435,41.9032,827592.52507606,0
+HIW.US,D,20210929,000000,42.0427,42.4919,41.8746,42.2205,473980.89017122,0
+HIW.US,D,20210930,000000,42.4822,42.4822,40.9677,40.9963,778272.73493351,0
+HIW.US,D,20211001,000000,41.089,42.6218,41.0327,42.3323,396620.98678223,0
+HIW.US,D,20211004,000000,42.3141,42.6686,41.9443,42.2568,770571.48863282,0
+HIW.US,D,20211005,000000,42.3886,42.3886,41.4914,41.7341,872913.61130299,0
+HIW.US,D,20211006,000000,41.3232,42.164,40.9772,42.164,618139.34653933,0
+HIW.US,D,20211007,000000,42.5195,42.8607,42.1363,42.2758,487024.55560021,0
+HIW.US,D,20211008,000000,42.2481,42.856,42.2481,42.5004,342463.19396974,0
+HIW.US,D,20211011,000000,42.5195,42.9113,42.426,42.8463,355179.30265295,0
+HIW.US,D,20211012,000000,42.9027,43.4913,42.6686,43.2113,455229.57460991,0
+HIW.US,D,20211013,000000,43.0891,43.0891,42.4632,42.9772,505892.03345794,0
+HIW.US,D,20211014,000000,43.2391,43.6318,43.1826,43.5,335757.17599246,0
+HIW.US,D,20211015,000000,43.8458,44.0151,43.3413,43.5095,365641.23488124,0
+HIW.US,D,20211018,000000,43.4159,43.823,43.1636,43.305,428898.40758018,0
+HIW.US,D,20211019,000000,43.5095,43.5095,42.6314,42.7622,586771.34047642,0
+HIW.US,D,20211020,000000,42.8091,43.9777,42.6973,43.8841,504190.41279142,0
+HIW.US,D,20211021,000000,43.8936,43.9682,42.9209,43.155,457350.8446536,0
+HIW.US,D,20211022,000000,43.3796,43.7618,43.197,43.37,383920.57570664,0
+HIW.US,D,20211025,000000,43.4159,43.5382,42.7059,42.94,495893.70390818,0
+HIW.US,D,20211026,000000,43.0145,43.1273,42.5004,42.6122,583557.51694205,0
+HIW.US,D,20211027,000000,42.36,42.9496,41.8554,41.9491,904153.94349054,0
+HIW.US,D,20211028,000000,41.9586,42.4536,41.7436,42.4163,658691.49956987,0
+HIW.US,D,20211029,000000,42.2758,42.5004,41.9117,41.9117,871768.73245356,0
+HIW.US,D,20211101,000000,41.9778,42.9772,41.757,42.8272,612396.11516303,0
+HIW.US,D,20211102,000000,43.0891,43.0891,41.9157,42.426,897582.92493883,0
+HIW.US,D,20211103,000000,42.4536,43.7808,42.4536,43.7063,660098.00521304,0
+HIW.US,D,20211104,000000,43.7618,43.8191,42.7155,43.0891,1191221.3266597,0
+HIW.US,D,20211105,000000,43.651,44.5481,43.6413,43.9777,637402.40410922,0
+HIW.US,D,20211108,000000,44.0713,44.0713,43.5095,43.7618,629686.50670807,0
+HIW.US,D,20211109,000000,43.9213,44.1268,43.5,43.735,527384.15131055,0
+HIW.US,D,20211110,000000,43.6127,44.1554,43.6127,43.9959,579771.25398296,0
+HIW.US,D,20211111,000000,43.8191,44.2195,43.5392,44.1554,381016.51829608,0
+HIW.US,D,20211112,000000,44.2023,44.6552,44.0226,44.637,1326376.6818016,0
+HIW.US,D,20211115,000000,44.637,44.9439,44.5329,44.6647,558761.57593803,0
+HIW.US,D,20211116,000000,44.7689,44.9773,43.8812,44.0226,835368.07338617,0
+HIW.US,D,20211117,000000,43.7302,44.2395,42.596,43.5974,534287.95914391,0
+HIW.US,D,20211118,000000,43.6356,43.8716,43.3997,43.7398,439828.1285157,0
+HIW.US,D,20211119,000000,43.4369,43.7016,42.6906,42.9925,709491.05085783,0
+HIW.US,D,20211122,000000,43.1254,43.6825,42.7097,43.2954,575145.69226955,0
+HIW.US,D,20211123,000000,43.4082,43.8067,43.2391,43.4656,477908.43159893,0
+HIW.US,D,20211124,000000,43.4082,43.9567,43.2668,43.8239,453318.65250838,0
+HIW.US,D,20211126,000000,42.681,42.6906,40.8015,41.6614,314039.01259006,0
+HIW.US,D,20211129,000000,41.9921,42.1335,41.2172,41.5191,598760.12667301,0
+HIW.US,D,20211130,000000,40.9906,41.1321,40.3475,40.811,961905.44194192,0
+HIW.US,D,20211201,000000,41.6424,42.2558,39.8851,39.8946,577085.91657196,0
+HIW.US,D,20211202,000000,40.2625,41.3777,40.2625,41.1034,1159847.0415539,0
+HIW.US,D,20211203,000000,41.2075,41.3777,40.0551,40.1774,1227254.6617088,0
+HIW.US,D,20211206,000000,40.8483,42.2463,40.6647,41.6614,1264965.5477592,0
+HIW.US,D,20211207,000000,41.8974,42.1803,41.3585,41.585,674056.31791294,0
+HIW.US,D,20211208,000000,41.737,42.2424,41.3814,41.9825,1671103.4707907,0
+HIW.US,D,20211209,000000,41.6519,42.058,41.1034,41.8029,1154593.5755354,0
+HIW.US,D,20211210,000000,42.0485,42.0485,41.2544,41.8305,774300.19369728,0
+HIW.US,D,20211213,000000,41.585,41.7083,40.9237,41.4722,1497796.6500779,0
+HIW.US,D,20211214,000000,41.737,41.8497,41.2362,41.6041,1293923.4477982,0
+HIW.US,D,20211215,000000,41.7455,42.058,41.0843,41.8305,1106272.1532378,0
+HIW.US,D,20211216,000000,41.9539,42.2749,41.1884,41.3118,1243861.6840685,0
+HIW.US,D,20211217,000000,41.5668,41.8029,40.9333,41.1321,1950252.9806741,0
+HIW.US,D,20211220,000000,40.6027,40.6409,39.5545,39.7904,1153886.1366851,0
+HIW.US,D,20211221,000000,40.2253,41.2362,40.1774,41.2267,797902.07001464,0
+HIW.US,D,20211222,000000,41.1321,41.5095,41.0279,41.3681,1608193.7384739,0
+HIW.US,D,20211223,000000,41.7083,41.7934,41.2219,41.3872,1090236.5237956,0
+HIW.US,D,20211227,000000,41.3212,41.6701,40.9906,41.6614,1597563.3185904,0
+HIW.US,D,20211228,000000,41.585,42.3982,41.4722,42.0771,1929650.3939203,0
+HIW.US,D,20211229,000000,42.1899,42.3313,41.6327,42.3227,995526.57795256,0
+HIW.US,D,20211230,000000,42.4163,42.9161,42.3886,42.4163,816877.33811141,0
+HIW.US,D,20211231,000000,42.3886,42.5769,42.1144,42.1239,752105.86953027,0
+HIW.US,D,20220103,000000,42.3132,43.1626,42.294,43.0498,683920.69454433,0
+HIW.US,D,20220104,000000,43.2668,44.3867,43.2668,43.8908,652802.80369625,0
+HIW.US,D,20220105,000000,43.7771,44.1459,43.2668,43.4082,904690.80167131,0
+HIW.US,D,20220106,000000,43.8239,44.2023,43.4846,44.0321,498544.5065824,0
+HIW.US,D,20220107,000000,43.9854,44.7785,43.6729,44.2586,906839.28090156,0
+HIW.US,D,20220110,000000,44.4478,44.8167,44.0704,44.2215,1224819.4395125,0
+HIW.US,D,20220111,000000,44.3819,44.3819,43.5506,44.2215,746628.45097642,0
+HIW.US,D,20220112,000000,44.4574,44.5701,43.928,44.1172,772534.73609308,0
+HIW.US,D,20220113,000000,44.2586,44.812,44.1172,44.5234,822262.66403387,0
+HIW.US,D,20220114,000000,44.4011,44.703,44.0226,44.6743,1020574.7271857,0
+HIW.US,D,20220118,000000,44.4947,44.6275,44.0418,44.3246,1013844.6395434,0
+HIW.US,D,20220119,000000,44.6084,44.618,42.9839,42.9839,620982.70653375,0
+HIW.US,D,20220120,000000,42.8138,43.5124,41.5668,41.6424,728678.75991112,0
+HIW.US,D,20220121,000000,41.5382,41.7273,40.6782,40.9619,1015998.3513096,0
+HIW.US,D,20220124,000000,40.3571,40.9619,39.1005,40.8769,1666153.4918531,0
+HIW.US,D,20220125,000000,40.3667,40.919,39.5964,40.5654,1115320.2542727,0
+HIW.US,D,20220126,000000,40.8015,41.4244,39.9797,40.3571,1005038.281666,0
+HIW.US,D,20220127,000000,40.6171,40.9906,39.3461,39.4789,778125.17742183,0
+HIW.US,D,20220128,000000,39.4503,40.2625,38.5951,40.2529,907586.48702449,0
+HIW.US,D,20220131,000000,39.9797,40.7451,39.5832,40.7356,1057338.5242428,0
+HIW.US,D,20220201,000000,40.7069,41.1416,40.3332,40.9992,1091569.7739366,0
+HIW.US,D,20220202,000000,40.9992,41.4293,40.8865,40.9524,924715.71646459,0
+HIW.US,D,20220203,000000,40.8301,40.9056,40.3571,40.4709,495644.63520053,0
+HIW.US,D,20220204,000000,40.3381,40.5884,39.6108,40.2529,1056723.178024,0
+HIW.US,D,20220207,000000,40.3007,40.6687,40.0647,40.2625,889739.35366235,0
+HIW.US,D,20220208,000000,40.3953,40.4709,39.4503,39.7522,994239.37412733,0
+HIW.US,D,20220209,000000,40.6409,40.7728,39.1005,39.6108,1674709.7345158,0
+HIW.US,D,20220210,000000,39.0155,39.9414,38.8837,39.0442,911803.91093967,0
+HIW.US,D,20220211,000000,39.176,40.1401,39.176,39.8287,888576.68419095,0
+HIW.US,D,20220214,000000,39.9701,40.3763,39.3843,39.7054,1096357.544262,0
+HIW.US,D,20220215,000000,40.1497,41.1512,40.0217,40.8674,1373307.2960636,0
+HIW.US,D,20220216,000000,41.0662,41.9443,40.9715,41.4914,2637658.5441111,0
+HIW.US,D,20220217,000000,41.1693,41.6892,41.0375,41.5382,1416692.3440168,0
+HIW.US,D,20220218,000000,41.5382,42.0734,41.1942,41.2133,1295633.4405221,0
+HIW.US,D,20220222,000000,41.1081,41.5191,40.6782,41.1081,954958.72731439,0
+HIW.US,D,20220223,000000,41.605,41.863,40.3533,40.3628,851672.65517238,0
+HIW.US,D,20220224,000000,39.6653,40.8407,39.1301,40.7356,1340788.1321082,0
+HIW.US,D,20220225,000000,41.0412,41.9204,41.0412,41.8917,750757.96828889,0
+HIW.US,D,20220228,000000,41.1559,42.1211,40.917,41.6624,1777718.4822564,0
+HIW.US,D,20220301,000000,41.844,42.0064,41.1559,41.5573,1175400.2311884,0
+HIW.US,D,20220302,000000,41.7579,42.2548,41.5573,41.844,1090696.9869526,0
+HIW.US,D,20220303,000000,42.0255,42.0255,41.2898,41.9013,644533.30399954,0
+HIW.US,D,20220304,000000,41.3567,42.1019,41.1224,41.9968,1021375.3051747,0
+HIW.US,D,20220307,000000,41.9204,42.6466,41.6147,41.8917,835379.5849651,0
+HIW.US,D,20220308,000000,42.0924,42.4555,41.6337,41.777,764427.4450085,0
+HIW.US,D,20220309,000000,42.4746,43.0671,42.3457,42.7517,671870.16442441,0
+HIW.US,D,20220310,000000,42.1593,42.704,42.0446,42.5606,508940.50885868,0
+HIW.US,D,20220311,000000,42.6657,43.0766,42.1497,42.2262,372924.92481911,0
+HIW.US,D,20220314,000000,42.5033,42.7756,41.5716,41.7866,441114.28583375,0
+HIW.US,D,20220315,000000,41.9586,42.3027,41.347,41.7197,467215.22128497,0
+HIW.US,D,20220316,000000,42.0971,42.3408,40.9076,41.9013,697984.70446891,0
+HIW.US,D,20220317,000000,41.605,42.7422,41.5955,42.618,794368.01528473,0
+HIW.US,D,20220318,000000,42.5415,42.7135,42.1688,42.6275,1075122.8671745,0
+HIW.US,D,20220321,000000,42.6848,42.962,42.3695,42.5606,388831.83387883,0
+HIW.US,D,20220322,000000,42.8473,43.0958,42.4652,42.6753,399156.6736672,0
+HIW.US,D,20220323,000000,42.618,42.6371,41.777,41.844,496155.33070192,0
+HIW.US,D,20220324,000000,42.1019,42.4842,41.7006,42.4842,469953.9305619,0
+HIW.US,D,20220325,000000,42.5893,43.478,42.4746,43.478,642851.56696935,0
+HIW.US,D,20220328,000000,43.5066,43.5066,42.9142,43.306,760281.18358122,0
+HIW.US,D,20220329,000000,43.8411,44.9209,43.564,44.7488,901320.00206069,0
+HIW.US,D,20220330,000000,44.7488,44.9017,44.2329,44.4909,443734.73979991,0
+HIW.US,D,20220331,000000,44.5387,44.854,43.7073,43.7073,707992.45258325,0
+HIW.US,D,20220401,000000,44.0226,44.5244,43.8314,44.5195,489456.63827486,0
+HIW.US,D,20220404,000000,44.4718,44.4718,43.22,43.6213,398485.86256804,0
+HIW.US,D,20220405,000000,43.5544,44.0895,42.6084,42.6466,567425.60883971,0
+HIW.US,D,20220406,000000,42.5224,42.8186,42.1497,42.4842,327717.90787425,0
+HIW.US,D,20220407,000000,42.3122,42.3122,40.9266,41.3949,597245.83079082,0
+HIW.US,D,20220408,000000,41.4999,41.6816,41.07,41.2611,582056.82565313,0
+HIW.US,D,20220411,000000,41.2611,41.7579,40.9839,41.2419,522440.45141594,0
+HIW.US,D,20220412,000000,41.175,41.6624,40.7785,41.0795,429659.2182964,0
+HIW.US,D,20220413,000000,41.1846,41.5668,40.917,41.5477,461220.82818668,0
+HIW.US,D,20220414,000000,41.6816,42.1115,41.6433,41.7293,478575.0566694,0
+HIW.US,D,20220418,000000,41.7293,42.0446,41.2325,41.4236,265515.61440768,0
+HIW.US,D,20220419,000000,41.5286,42.3695,41.5286,42.2644,421834.48414907,0
+HIW.US,D,20220420,000000,42.4842,43.0575,42.4842,42.8664,571340.59218132,0
+HIW.US,D,20220421,000000,43.3346,43.4732,42.7422,42.876,582476.47503029,0
+HIW.US,D,20220422,000000,42.7422,42.7422,41.9204,41.9395,552413.46341459,0
+HIW.US,D,20220425,000000,41.844,42.0924,40.9457,42.0159,613131.80970704,0
+HIW.US,D,20220426,000000,41.7388,42.1115,41.089,41.2037,477047.15619393,0
+HIW.US,D,20220427,000000,41.0508,41.3567,40.5539,40.5731,1245080.8649275,0
+HIW.US,D,20220428,000000,40.8407,41.2325,40.3533,41.089,567135.72635224,0
+HIW.US,D,20220429,000000,40.8407,40.8407,38.9295,39.0251,1008504.3134295,0
+HIW.US,D,20220502,000000,39.1588,39.4742,37.5439,38.2797,703075.96187519,0
+HIW.US,D,20220503,000000,38.2893,39.0632,37.9549,38.9677,601398.37126114,0
+HIW.US,D,20220504,000000,39.0155,39.4646,38.2128,39.3595,512309.21545494,0
+HIW.US,D,20220505,000000,39.1684,39.3203,38.0982,38.509,364133.21804209,0
+HIW.US,D,20220506,000000,38.1937,38.5808,37.5821,37.9166,657811.38703572,0
+HIW.US,D,20220509,000000,37.5821,37.8019,36.4547,36.6267,556332.63278489,0
+HIW.US,D,20220510,000000,36.8559,37.2286,35.5373,35.8813,1101030.1987983,0
+HIW.US,D,20220511,000000,36.0342,36.7796,35.6137,35.6711,681797.33148629,0
+HIW.US,D,20220512,000000,35.7189,36.6074,35.6711,36.5884,1077177.160759,0
+HIW.US,D,20220513,000000,36.9037,37.1617,36.0438,37.114,1069240.4503439,0
+HIW.US,D,20220516,000000,36.6648,37.3815,36.6027,37.0661,638678.09635552,0
+HIW.US,D,20220517,000000,37.4388,38.4039,37.1904,38.3562,788032.46084739,0
+HIW.US,D,20220518,000000,38.2606,38.6142,37.372,37.6013,807944.35286577,0
+HIW.US,D,20220519,000000,37.1808,37.6873,36.7556,36.9037,795970.21776963,0
+HIW.US,D,20220520,000000,37.4652,37.4652,36.3471,36.9715,817374.81921748,0
+HIW.US,D,20220523,000000,37.4652,37.6637,36.9327,37.4361,576897.97124915,0
+HIW.US,D,20220524,000000,37.5039,37.562,36.4875,37.4943,829382.96064818,0
+HIW.US,D,20220525,000000,37.4943,37.8525,37.3248,37.5426,598696.49242007,0
+HIW.US,D,20220526,000000,37.8912,38.0364,37.2909,37.3103,564467.34983177,0
+HIW.US,D,20220527,000000,37.5039,38.2687,37.4943,38.259,523258.50731683,0
+HIW.US,D,20220531,000000,37.9008,38.2107,37.7169,38.0364,980471.72028562,0
+HIW.US,D,20220601,000000,38.2203,38.2203,36.7875,37.5814,560943.92872036,0
+HIW.US,D,20220602,000000,37.5814,37.8331,37.0392,37.8234,455583.20460942,0
+HIW.US,D,20220603,000000,37.5717,37.5717,36.9521,37.1264,593419.10794098,0
+HIW.US,D,20220606,000000,37.5426,37.5426,36.9376,37.0974,578245.98196459,0
+HIW.US,D,20220607,000000,36.9521,37.8428,36.8747,37.8428,606068.71653972,0
+HIW.US,D,20220608,000000,37.4556,37.5523,36.7343,37.0392,607706.98856631,0
+HIW.US,D,20220609,000000,36.8457,36.8747,35.8776,35.8776,776195.93249622,0
+HIW.US,D,20220610,000000,35.529,35.7324,35.1805,35.4322,784350.10612666,0
+HIW.US,D,20220613,000000,34.5706,34.6771,32.8281,32.9539,1425607.5836107,0
+HIW.US,D,20220614,000000,33.0991,33.3072,32.0826,32.5666,1333183.6305345,0
+HIW.US,D,20220615,000000,32.7022,33.5928,32.6005,33.1281,1217188.5996683,0
+HIW.US,D,20220616,000000,32.3536,32.4305,31.8019,32.1406,873583.25069717,0
+HIW.US,D,20220617,000000,32.4312,33.0411,32.2956,32.7312,1377328.1408297,0
+HIW.US,D,20220621,000000,32.9539,33.3605,32.6344,32.6635,1092661.3323965,0
+HIW.US,D,20220622,000000,32.1697,33.1378,32.1697,32.6441,799528.39689507,0
+HIW.US,D,20220623,000000,32.6829,32.9346,32.4021,32.7894,806774.60008959,0
+HIW.US,D,20220624,000000,33.0507,33.8542,32.8281,33.3895,1415907.0712515,0
+HIW.US,D,20220627,000000,33.3993,33.9607,33.1378,33.6703,870021.61012487,0
+HIW.US,D,20220628,000000,34.0672,34.4932,33.6897,33.951,1216459.3310361,0
+HIW.US,D,20220629,000000,33.9607,33.9607,33.4082,33.6703,792773.8819002,0
+HIW.US,D,20220630,000000,32.9635,33.3993,32.5957,33.0991,1028071.4764377,0
+HIW.US,D,20220701,000000,32.8764,33.7284,32.8764,33.6122,708302.67556586,0
+HIW.US,D,20220705,000000,33.0604,33.8155,32.6538,33.7768,851094.71331329,0
+HIW.US,D,20220706,000000,33.5445,33.9123,33.0217,33.0507,766849.72486912,0
+HIW.US,D,20220707,000000,33.3895,33.5445,33.0943,33.1959,419930.64534228,0
+HIW.US,D,20220708,000000,33.1185,33.225,32.4601,32.4988,479284.43515802,0
+HIW.US,D,20220711,000000,32.4892,32.6441,31.8309,32.1213,707368.88116987,0
+HIW.US,D,20220712,000000,32.1019,32.7118,32.0439,32.586,651591.19334409,0
+HIW.US,D,20220713,000000,32.2956,32.4699,31.9761,32.2182,564904.29123609,0
+HIW.US,D,20220714,000000,31.5985,32.0439,31.5792,31.9954,704060.31540621,0
+HIW.US,D,20220715,000000,32.5666,32.7312,32.0923,32.6441,1130270.3148781,0
+HIW.US,D,20220718,000000,33.0604,33.1717,32.557,32.6635,624310.76193035,0
+HIW.US,D,20220719,000000,33.0217,33.6364,33.0216,33.5154,642880.25513462,0
+HIW.US,D,20220720,000000,33.4089,33.6703,33.1476,33.3411,1142463.3558629,0
+HIW.US,D,20220721,000000,33.2637,33.2637,32.5182,33.1476,891812.90058697,0
+HIW.US,D,20220722,000000,33.3798,33.6703,33.1185,33.5251,777856.92960767,0
+HIW.US,D,20220725,000000,33.5154,34.1156,33.5057,33.9123,1185328.0306973,0
+HIW.US,D,20220726,000000,33.8542,34.1737,33.438,33.4863,705137.69102017,0
+HIW.US,D,20220727,000000,33.6316,33.9316,33.1185,33.438,787437.61879216,0
+HIW.US,D,20220728,000000,33.651,34.0285,33.3315,33.951,674504.27663146,0
+HIW.US,D,20220729,000000,33.9607,34.6384,33.7719,34.435,781446.46005684,0
+HIW.US,D,20220801,000000,34.2511,34.4157,33.951,34.1833,708494.80582875,0
+HIW.US,D,20220802,000000,34.0381,34.2609,33.0991,33.1281,1002627.6450639,0
+HIW.US,D,20220803,000000,33.3993,33.4863,32.7796,32.799,863735.0252864,0
+HIW.US,D,20220804,000000,32.799,32.8183,31.8987,32.0826,927869.34658955,0
+HIW.US,D,20220805,000000,32.0052,32.1697,31.7825,32.1213,695897.87810855,0
+HIW.US,D,20220808,000000,32.3924,32.8668,32.2569,32.557,723462.37308302,0
+HIW.US,D,20220809,000000,32.5764,32.5764,32.1542,32.4795,645494.6728517,0
+HIW.US,D,20220810,000000,32.9152,33.3993,32.9055,33.3798,754356.09298919,0
+HIW.US,D,20220811,000000,33.6897,34.3383,33.5734,34.2221,1173025.4961218,0
+HIW.US,D,20220812,000000,34.5126,34.5803,33.9365,34.3286,934863.50793383,0
+HIW.US,D,20220815,000000,34.2318,34.2318,33.8542,33.9414,710292.15344935,0
+HIW.US,D,20220816,000000,33.8833,34.3382,33.709,34.0866,573934.41359197,0
+HIW.US,D,20220817,000000,33.8058,33.8058,33.2637,33.4282,533310.22553292,0
+HIW.US,D,20220818,000000,33.5734,33.8349,32.8861,33.1378,1424062.2778404,0
+HIW.US,D,20220819,000000,33.1084,33.1771,32.374,32.9512,1228223.9199712,0
+HIW.US,D,20220822,000000,32.5877,32.9217,31.6249,31.7133,729570.47035281,0
+HIW.US,D,20220823,000000,31.7035,32.0277,31.6052,31.7329,707698.48178905,0
+HIW.US,D,20220824,000000,31.7329,31.7428,31.281,31.3596,892550.78200776,0
+HIW.US,D,20220825,000000,31.4677,31.9098,31.3694,31.5561,722249.94998095,0
+HIW.US,D,20220826,000000,31.5561,31.6838,30.9765,30.9765,1029978.4875149,0
+HIW.US,D,20220829,000000,30.78,30.8971,30.3379,30.7701,742493.34669335,0
+HIW.US,D,20220830,000000,30.8586,30.8586,30.2101,30.2494,1029291.4253276,0
+HIW.US,D,20220831,000000,30.4263,30.5786,29.8614,29.8761,703786.80773606,0
+HIW.US,D,20220901,000000,29.601,29.8466,29.1196,29.5519,760574.78772308,0
+HIW.US,D,20220902,000000,29.9645,30.0333,29.4527,29.5617,956964.64333876,0
+HIW.US,D,20220906,000000,29.601,29.6993,29.0902,29.4635,892633.22947023,0
+HIW.US,D,20220907,000000,29.434,30.2003,29.2965,30.2003,715857.72696436,0
+HIW.US,D,20220908,000000,29.8859,30.78,29.828,30.4361,939159.04505386,0
+HIW.US,D,20220909,000000,30.6621,30.9765,30.5344,30.78,665769.36670588,0
+HIW.US,D,20220912,000000,31.0845,31.3989,30.9961,31.3105,749741.59830181,0
+HIW.US,D,20220913,000000,30.4951,30.7505,29.9056,30.0038,864772.09437309,0
+HIW.US,D,20220914,000000,29.8466,29.9744,29.4831,29.8172,828185.77843229,0
+HIW.US,D,20220915,000000,29.8859,30.1021,29.0852,29.1295,1321673.5382721,0
+HIW.US,D,20220916,000000,28.9821,29.8172,28.7217,29.8073,2863355.5854843,0
+HIW.US,D,20220919,000000,29.3947,29.7779,29.3456,29.768,803417.94998282,0
+HIW.US,D,20220920,000000,29.4438,29.4438,28.873,29.1393,743788.07721518,0
+HIW.US,D,20220921,000000,29.4242,29.5126,28.2846,28.2846,988730.32739954,0
+HIW.US,D,20220922,000000,28.1961,28.201,27.6656,27.8916,905019.68836973,0
+HIW.US,D,20220923,000000,27.5084,27.6607,26.7618,27.027,1227415.731265,0
+HIW.US,D,20220926,000000,26.8404,26.8404,25.7695,25.9463,1136014.0672171,0
+HIW.US,D,20220927,000000,26.6046,26.7028,25.6516,26.0642,1594366.9936037,0
+HIW.US,D,20220928,000000,26.359,27.5379,26.1183,27.3316,2049690.7391467,0
+HIW.US,D,20220929,000000,27.0369,27.0369,25.9758,26.192,1450643.7627211,0
+HIW.US,D,20220930,000000,26.4965,26.8207,26.4277,26.4867,1284248.4975279,0
+HIW.US,D,20221003,000000,26.9779,26.9976,26.1625,26.5063,1372946.6991025,0
+HIW.US,D,20221004,000000,26.8797,27.7246,26.693,27.2825,1811328.0000418,0
+HIW.US,D,20221005,000000,26.7028,26.7126,25.0818,25.632,1484506.2587906,0
+HIW.US,D,20221006,000000,25.5337,25.6221,24.8067,25.1211,1631909.0893872,0
+HIW.US,D,20221007,000000,24.846,24.9442,24.0797,24.286,1130220.3517059,0
+HIW.US,D,20221010,000000,24.286,25.072,24.286,24.7183,2657847.6512408,0
+HIW.US,D,20221011,000000,24.6986,25.1211,24.3216,24.9934,1238665.2294782,0
+HIW.US,D,20221012,000000,24.9344,25.0327,24.6397,24.8951,695725.27807183,0
+HIW.US,D,20221013,000000,24.4923,25.5141,24.2467,25.3176,1262591.2795145,0
+HIW.US,D,20221014,000000,25.632,25.7892,25.2144,25.3667,926883.53397424,0
+HIW.US,D,20221017,000000,25.799,26.4867,25.799,26.2312,1049321.0693595,0
+HIW.US,D,20221018,000000,26.5358,26.7126,25.6909,25.9365,1306950.0500659,0
+HIW.US,D,20221019,000000,25.4649,25.5141,24.6397,24.9835,1052257.6240415,0
+HIW.US,D,20221020,000000,25.0327,25.5042,24.9148,25.1997,923156.09437444,0
+HIW.US,D,20221021,000000,25.1506,25.5681,24.9541,25.5337,952935.91424646,0
+HIW.US,D,20221024,000000,25.8186,25.8784,25.5435,25.6811,1340185.5382726,0
+HIW.US,D,20221025,000000,25.907,27.1842,25.74,26.9288,1120990.3073883,0
+HIW.US,D,20221026,000000,28.0488,28.1961,26.9337,27.3218,1498702.4903849,0
+HIW.US,D,20221027,000000,27.646,27.813,27.2137,27.2628,816285.86134838,0
+HIW.US,D,20221028,000000,27.1744,27.7737,27.0398,27.754,842489.90423676,0
+HIW.US,D,20221031,000000,27.4495,27.7933,27.2725,27.7344,898587.76842677,0
+HIW.US,D,20221101,000000,28.0291,28.0979,27.7049,27.7246,660051.99143769,0
+HIW.US,D,20221102,000000,27.587,28.4417,27.366,27.4986,1273809.2237607,0
+HIW.US,D,20221103,000000,27.0565,27.4397,26.4277,27.0958,1627585.1780219,0
+HIW.US,D,20221104,000000,27.3218,27.9407,27.2432,27.9407,765611.20802341,0
+HIW.US,D,20221107,000000,28.1863,28.3582,27.3512,27.8326,511190.55326413,0
+HIW.US,D,20221108,000000,27.813,28.1667,27.6361,27.8916,757817.37814474,0
+HIW.US,D,20221109,000000,27.6853,27.8719,27.2776,27.3512,499865.73267774,0
+HIW.US,D,20221110,000000,28.4712,29.4242,28.4712,29.4242,566270.54754704,0
+HIW.US,D,20221111,000000,29.4733,29.9449,29.1688,29.7582,981905.50967244,0
+HIW.US,D,20221114,000000,29.5126,29.8565,28.8347,28.8446,689604.82632044,0
+HIW.US,D,20221115,000000,29.3652,29.4488,28.6775,28.9526,782041.66406382,0
+HIW.US,D,20221116,000000,28.8642,28.9379,28.1863,28.1961,508457.57256357,0
+HIW.US,D,20221117,000000,27.6656,28.0095,27.5281,27.98,676529.26949383,0
+HIW.US,D,20221118,000000,28.29,28.6,27.9308,28.23,590592,0
+HIW.US,D,20221121,000000,28.1,28.56,28.1,28.41,446552,0
+HIW.US,D,20221122,000000,28.64,29.08,28.44,29.05,712442,0
+HIW.US,D,20221123,000000,28.78,28.98,28.56,28.75,334617,0
+HIW.US,D,20221125,000000,28.89,29.27,28.885,29.25,245434,0
+HIW.US,D,20221128,000000,28.93,29.21,28.62,28.76,625187,0
+HIW.US,D,20221129,000000,28.75,29.3,28.61,29.29,465779,0
+HIW.US,D,20221130,000000,29.06,29.8,28.71,29.8,850442,0
+HIW.US,D,20221201,000000,30,30.37,29.105,29.34,804802,0
+HIW.US,D,20221202,000000,29.05,29.49,28.89,29.36,692308,0
+HIW.US,D,20221205,000000,29.17,29.17,28.135,28.29,641600,0
+HIW.US,D,20221206,000000,28.26,28.3179,27.41,27.71,849508,0
+HIW.US,D,20221207,000000,27.6,27.88,27.26,27.63,910510,0
+HIW.US,D,20221208,000000,27.78,28.17,27.69,27.82,635920,0
+HIW.US,D,20221209,000000,27.71,28.69,27.6,28.65,1156990,0
+HIW.US,D,20221212,000000,28.64,28.8,28.105,28.65,553808,0
+HIW.US,D,20221213,000000,29.65,29.99,28.8,29.29,1000599,0
+HIW.US,D,20221214,000000,29.16,29.78,29.03,29.46,1115055,0
+HIW.US,D,20221215,000000,29.14,29.325,28.8057,28.94,1233961,0
+HIW.US,D,20221216,000000,28.4,28.51,27.46,27.83,1883846,0
+HIW.US,D,20221219,000000,27.81,27.96,27.26,27.44,792532,0
+HIW.US,D,20221220,000000,27.26,27.73,27.24,27.5,539322,0
+HIW.US,D,20221221,000000,27.76,28.125,27.68,27.82,635666,0
+HIW.US,D,20221222,000000,27.55,27.71,27.04,27.67,555238,0
+HIW.US,D,20221223,000000,27.55,27.84,27.38,27.78,432619,0
+HIW.US,D,20221227,000000,27.83,28.215,27.62,28.14,519848,0
+HIW.US,D,20221228,000000,28.12,28.24,27.155,27.21,633230,0
+HIW.US,D,20221229,000000,27.24,28.16,27.21,28.03,699232,0
+HIW.US,D,20221230,000000,27.76,28.03,27.58,27.98,545137,0
+HIW.US,D,20230103,000000,28.44,28.7,27.695,28.1,602811,0
+HIW.US,D,20230104,000000,28.32,28.74,28.2,28.57,579442,0
+HIW.US,D,20230105,000000,28.3,28.3,27.44,27.46,599718,0
+HIW.US,D,20230106,000000,27.52,28.39,27.52,28.27,462853,0
+HIW.US,D,20230109,000000,28.26,28.485,27.76,27.92,1489351,0
+HIW.US,D,20230110,000000,27.92,28.33,27.305,28.3,1971273,0
+HIW.US,D,20230111,000000,28.67,29.41,28.6322,29.34,630071,0
+HIW.US,D,20230112,000000,29.66,30.2,29.31,30,596298,0
+HIW.US,D,20230113,000000,29.69,29.98,29.5283,29.86,424907,0
+HIW.US,D,20230117,000000,29.81,30.07,29.68,29.91,476979,0
+HIW.US,D,20230118,000000,30.01,30.025,29.12,29.36,648249,0
+HIW.US,D,20230119,000000,29.11,29.32,28.84,28.88,721235,0
+HIW.US,D,20230120,000000,28.99,29.19,28.58,29.19,530641,0
+HIW.US,D,20230123,000000,29.19,29.64,29.04,29.43,389653,0
+HIW.US,D,20230124,000000,28.98,29.31,28.8,28.82,636857,0
+HIW.US,D,20230125,000000,28.71,29.29,28.57,29.19,514331,0
+HIW.US,D,20230126,000000,29.3,29.37,28.92,29.14,561335,0
+HIW.US,D,20230127,000000,29.11,30.34,29.11,30.23,581836,0
+HIW.US,D,20230130,000000,29.98,30.2787,29.79,29.82,458934,0
+HIW.US,D,20230131,000000,29.8,30.45,29.56,30.37,2514147,0
+HIW.US,D,20230201,000000,30.23,30.595,29.685,30.45,1030236,0
+HIW.US,D,20230202,000000,30.83,31.88,30.83,31.58,1376911,0
+HIW.US,D,20230203,000000,31.14,31.2495,30.51,30.8,934552,0
+HIW.US,D,20230206,000000,30.5,30.51,29.65,29.99,675723,0
+HIW.US,D,20230207,000000,29.69,30.21,29.39,29.84,1263070,0
+HIW.US,D,20230208,000000,29.43,30.32,29.39,29.69,1039133,0
+HIW.US,D,20230209,000000,29.86,30.06,29.23,29.31,855874,0
+HIW.US,D,20230210,000000,29.22,29.755,29.15,29.68,475297,0
+HIW.US,D,20230213,000000,29.77,30.21,29.71,30.21,404212,0
+HIW.US,D,20230214,000000,30.13,30.28,29.7,29.93,525680,0
+HIW.US,D,20230215,000000,29.75,30.09,29.59,30.08,409977,0
+HIW.US,D,20230216,000000,29.75,29.75,29.28,29.3,686074,0
+HIW.US,D,20230217,000000,28.7,28.85,28.22,28.42,953596,0
+HIW.US,D,20230221,000000,28.17,28.4,27.53,27.64,554275,0
+HIW.US,D,20230222,000000,27.63,27.86,27.23,27.34,1133059,0
+HIW.US,D,20230223,000000,27.53,27.7,27.085,27.35,525273,0
+HIW.US,D,20230224,000000,27.06,27.115,26.73,27.05,676233,0
+HIW.US,D,20230227,000000,27.38,27.4364,26.56,26.69,570897,0
+HIW.US,D,20230228,000000,26.67,26.91,26.445,26.5,1960649,0
+HIW.US,D,20230301,000000,26.37,26.9,26.23,26.87,1362363,0
+HIW.US,D,20230302,000000,26.73,27.16,26.51,27.15,748131,0
+HIW.US,D,20230303,000000,27.37,27.57,27.0344,27.19,573893,0
+HIW.US,D,20230306,000000,27.36,27.45,26.8,26.88,1128050,0
+HIW.US,D,20230307,000000,26.87,26.97,25.849,26.07,687761,0
+HIW.US,D,20230308,000000,26.07,26.44,25.8202,26.21,595209,0
+HIW.US,D,20230309,000000,25.5,25.68,25.18,25.21,1916310,0
+HIW.US,D,20230310,000000,25.12,25.16,23.58,23.62,1388469,0
+HIW.US,D,20230313,000000,23.13,23.58,22.64,23.22,1729367,0
+HIW.US,D,20230314,000000,23.86,24.04,22.21,22.48,2086166,0
+HIW.US,D,20230315,000000,22,22.61,21.51,22.48,1748229,0
+HIW.US,D,20230316,000000,22.18,22.235,21.1241,21.72,1582157,0
+HIW.US,D,20230317,000000,21.59,21.605,20.45,20.75,2547481,0
+HIW.US,D,20230320,000000,20.81,21.545,20.81,21.13,1143378,0
+HIW.US,D,20230321,000000,21.54,22.3,21.44,22.01,1751871,0
+HIW.US,D,20230322,000000,21.76,21.865,20.825,20.88,2042493,0
+HIW.US,D,20230323,000000,20.99,21.08,19.7,19.82,1526561,0
+HIW.US,D,20230324,000000,19.62,20.86,19.45,20.78,2112557,0
+HIW.US,D,20230327,000000,21.57,21.695,21.185,21.34,1951996,0
+HIW.US,D,20230328,000000,21.16,21.76,21,21.65,1175716,0
+HIW.US,D,20230329,000000,22,22.66,22,22.55,1417856,0
+HIW.US,D,20230330,000000,22.89,23.17,22.62,22.79,1737887,0
+HIW.US,D,20230331,000000,22.89,23.2,22.58,23.19,1255058,0
+HIW.US,D,20230403,000000,23.44,23.8,22.94,23.06,1039336,0
+HIW.US,D,20230404,000000,23.25,23.25,22.625,22.96,970280,0
+HIW.US,D,20230405,000000,22.8,23.23,22.76,23.15,1112917,0
+HIW.US,D,20230406,000000,23.32,23.37,22.965,23.25,773501,0
+HIW.US,D,20230410,000000,23.09,23.44,22.46,23.21,1158170,0
+HIW.US,D,20230411,000000,23.33,23.73,23.215,23.51,1709292,0
+HIW.US,D,20230412,000000,23.83,23.87,22.94,22.95,1237874,0
+HIW.US,D,20230413,000000,22.98,23.179,22.73,22.92,924513,0
+HIW.US,D,20230414,000000,23.11,23.39,22.51,22.67,1034132,0
+HIW.US,D,20230417,000000,22.75,23.46,22.63,23.41,1278428,0
+HIW.US,D,20230418,000000,23.36,23.55,22.83,23.02,892793,0
+HIW.US,D,20230419,000000,22.8,23.765,22.71,23.56,1531849,0
+HIW.US,D,20230420,000000,23.29,23.55,22.89,23.05,904334,0
+HIW.US,D,20230421,000000,23.23,23.26,22.63,22.84,1233523,0
+HIW.US,D,20230424,000000,22.88,23.03,22.51,22.8,999262,0
+HIW.US,D,20230425,000000,22.48,22.8,22.27,22.5,1240185,0
+HIW.US,D,20230426,000000,22.94,23.11,22.05,22.36,2341233,0
+HIW.US,D,20230427,000000,22.27,22.83,22.19,22.64,1373116,0
+HIW.US,D,20230428,000000,22.61,23.36,22.61,22.92,1377765,0
+HIW.US,D,20230501,000000,22.8,23.0599,22.545,22.85,1206277,0
+HIW.US,D,20230502,000000,22.63,22.76,21.85,22.07,1135625,0
+HIW.US,D,20230503,000000,22.14,22.37,21.64,21.73,1374322,0
+HIW.US,D,20230504,000000,21.57,22.17,21.33,21.88,818779,0
+HIW.US,D,20230505,000000,22.24,22.48,21.84,22.25,1022489,0
+HIW.US,D,20230508,000000,22.35,22.37,21.69,21.87,844618,0
+HIW.US,D,20230509,000000,21.7,22.03,21.32,21.72,1527772,0
+HIW.US,D,20230510,000000,22.01,22.1,21.49,21.67,860486,0
+HIW.US,D,20230511,000000,21.46,21.46,21.19,21.31,1058869,0
+HIW.US,D,20230512,000000,21.44,21.44,20.65,20.74,1251602,0
+HIW.US,D,20230515,000000,21,21.0649,20.59,20.73,947546,0
+HIW.US,D,20230516,000000,20.7,20.75,20.06,20.08,974105,0
+HIW.US,D,20230517,000000,20.14,20.8,20.06,20.62,1385708,0
+HIW.US,D,20230518,000000,20.5,20.71,20.19,20.67,1147212,0
+HIW.US,D,20230519,000000,20.33,20.84,20.22,20.58,2139271,0
+HIW.US,D,20230522,000000,20.6,21.09,20.3,20.94,1010736,0
+HIW.US,D,20230523,000000,21.16,22.085,21.05,21.15,1889067,0
+HIW.US,D,20230524,000000,21.1,21.19,20.455,20.51,1029209,0
+HIW.US,D,20230525,000000,20.41,20.45,19.98,20.26,1107457,0
+HIW.US,D,20230526,000000,20.4,20.49,19.985,20.41,945538,0
+HIW.US,D,20230530,000000,20.5,20.83,20.42,20.76,854960,0
+HIW.US,D,20230531,000000,20.66,20.91,20.46,20.68,1293498,0
+HIW.US,D,20230601,000000,20.84,20.8492,20.06,20.27,1444117,0
+HIW.US,D,20230602,000000,20.69,21.38,20.65,21.28,1345049,0
+HIW.US,D,20230605,000000,21.2,21.2,20.72,20.84,933645,0
+HIW.US,D,20230606,000000,20.97,22.06,20.92,21.74,953194,0
+HIW.US,D,20230607,000000,22.04,23.17,21.93,22.98,1207300,0
+HIW.US,D,20230608,000000,22.86,22.86,22.14,22.6,778392,0
+HIW.US,D,20230609,000000,22.58,22.67,22.31,22.56,915685,0
+HIW.US,D,20230612,000000,22.49,23.0799,22.28,22.43,742358,0
+HIW.US,D,20230613,000000,22.52,22.94,22.32,22.62,1075502,0
+HIW.US,D,20230614,000000,22.84,23.0501,22.35,22.48,1103298,0
+HIW.US,D,20230615,000000,22.38,22.905,22.0842,22.9,914383,0
+HIW.US,D,20230616,000000,22.97,23.02,22.62,22.89,1650231,0
+HIW.US,D,20230620,000000,22.68,22.68,22.14,22.5,687406,0
+HIW.US,D,20230621,000000,22.27,22.57,22.02,22.3,611985,0
+HIW.US,D,20230622,000000,22.31,22.34,21.41,21.57,990950,0
+HIW.US,D,20230623,000000,21.41,21.7,21,21.23,1574420,0
+HIW.US,D,20230626,000000,21.23,22.755,21.23,22.7,1012038,0
+HIW.US,D,20230627,000000,22.65,23.44,22.4,23.28,1427304,0
+HIW.US,D,20230628,000000,23.25,23.33,22.84,23.31,1932505,0
+HIW.US,D,20230629,000000,23.27,23.95,23.19,23.86,1501739,0
+HIW.US,D,20230630,000000,24.15,24.3,23.56,23.91,1306091,0
+HIW.US,D,20230703,000000,24.01,24.76,23.97,24.73,634916,0
+HIW.US,D,20230705,000000,24.62,25.02,24.14,24.52,899592,0
+HIW.US,D,20230706,000000,24.07,24.35,23.78,24.28,792123,0
+HIW.US,D,20230707,000000,24.26,25.27,24.1574,24.91,1042366,0
+HIW.US,D,20230710,000000,24.65,24.93,24.5087,24.75,781297,0
+HIW.US,D,20230711,000000,24.93,25.335,24.71,25.3,999447,0
+HIW.US,D,20230712,000000,25.75,25.95,25.26,25.3,1641736,0
+HIW.US,D,20230713,000000,25.3,25.74,25.18,25.74,1273249,0
+HIW.US,D,20230714,000000,25.67,25.6983,25.4,25.54,836749,0
+HIW.US,D,20230717,000000,25.44,25.48,25.16,25.31,1156351,0
+HIW.US,D,20230718,000000,25.4,25.92,25.18,25.5,1001343,0
+HIW.US,D,20230719,000000,25.77,26.27,25.69,26.26,860004,0
+HIW.US,D,20230720,000000,26.21,26.21,25.37,25.51,996202,0
+HIW.US,D,20230721,000000,25.64,25.8,25.28,25.49,638231,0
+HIW.US,D,20230724,000000,25.42,25.86,25.34,25.51,1301744,0
+HIW.US,D,20230725,000000,25.5,25.67,25.31,25.37,749100,0
+HIW.US,D,20230726,000000,25.62,25.8,25.04,25.5,1540056,0
+HIW.US,D,20230727,000000,25.43,25.63,24.63,24.69,1382620,0
+HIW.US,D,20230728,000000,25.2,25.41,25.04,25.22,1026254,0
+HIW.US,D,20230731,000000,25.28,25.635,25.09,25.27,1304151,0
+HIW.US,D,20230801,000000,25.12,25.13,24.27,24.49,1073831,0
+HIW.US,D,20230802,000000,24.2,24.46,24.045,24.44,1025253,0
+HIW.US,D,20230803,000000,24.27,24.4,23.8,24.39,963319,0
+HIW.US,D,20230804,000000,24.27,24.925,24.17,24.67,881213,0
+HIW.US,D,20230807,000000,24.72,25.105,24.72,25.06,585506,0
+HIW.US,D,20230808,000000,24.61,24.81,24.32,24.69,576294,0
+HIW.US,D,20230809,000000,24.63,24.63,24.01,24.26,1623072,0
+HIW.US,D,20230810,000000,24.44,24.79,24.245,24.27,1255720,0
+HIW.US,D,20230811,000000,24.15,24.69,24.12,24.62,1023748,0
+HIW.US,D,20230814,000000,24.44,24.47,23.88,23.95,666540,0
+HIW.US,D,20230815,000000,23.69,23.71,23.12,23.24,1135491,0
+HIW.US,D,20230816,000000,23.16,23.34,22.87,22.92,738906,0
+HIW.US,D,20230817,000000,23.015,23.22,22.75,22.8,967180,0
+HIW.US,D,20230818,000000,22.08,22.51,22.08,22.42,795357,0
+HIW.US,D,20230821,000000,22.37,22.425,22.1,22.21,827378,0
+HIW.US,D,20230822,000000,22.41,22.52,22.25,22.43,827424,0
+HIW.US,D,20230823,000000,22.6,23.17,22.32,23.1,959002,0
+HIW.US,D,20230824,000000,23.03,23.46,22.83,22.93,697781,0
+HIW.US,D,20230825,000000,23.09,23.31,22.73,22.84,694639,0
+HIW.US,D,20230828,000000,23.02,23.585,22.97,23.43,603768,0
+HIW.US,D,20230829,000000,23.43,24.07,23.24,23.98,771154,0
+HIW.US,D,20230830,000000,23.64,24.045,23.64,24.02,1579922,0
+HIW.US,D,20230831,000000,24.04,24.0485,23.76,23.83,672435,0
+HIW.US,D,20230901,000000,24,24.29,24,24.09,602749,0
+HIW.US,D,20230905,000000,24.11,24.57,23.96,23.98,1761640,0
+HIW.US,D,20230906,000000,23.89,24.11,23.38,23.96,1122585,0
+HIW.US,D,20230907,000000,23.8,24.065,23.64,23.7,1733514,0
+HIW.US,D,20230908,000000,23.69,23.9,23.545,23.77,825928,0
+HIW.US,D,20230911,000000,23.86,23.9701,23.2,23.24,688782,0
+HIW.US,D,20230912,000000,23.19,23.435,22.96,23.05,1112673,0
+HIW.US,D,20230913,000000,23.06,23.17,22.105,22.24,1550458,0
+HIW.US,D,20230914,000000,22.58,23.08,22.58,22.84,1655041,0
+HIW.US,D,20230915,000000,22.68,22.96,22.605,22.87,19474563,0
+HIW.US,D,20230918,000000,22.82,22.82,22.37,22.59,1037338,0
+HIW.US,D,20230919,000000,22.63,23.01,22.63,22.75,763358,0
+HIW.US,D,20230920,000000,23.01,23.28,22.775,22.79,1233068,0
+HIW.US,D,20230921,000000,22.53,22.61,21.2,21.3,1681614,0
+HIW.US,D,20230922,000000,21.34,21.36,20.75,21,1302432,0
+HIW.US,D,20230925,000000,20.9,21.08,20.54,20.73,1231211,0
+HIW.US,D,20230926,000000,20.5,20.69,20.145,20.24,1150799,0
+HIW.US,D,20230927,000000,20.29,20.72,20.09,20.21,985240,0
+HIW.US,D,20230928,000000,20.23,20.67,20.13,20.53,1065647,0
+HIW.US,D,20230929,000000,20.92,20.99,20.4228,20.61,983749,0
+HIW.US,D,20231002,000000,20.55,20.69,19.81,20.03,1134751,0
+HIW.US,D,20231003,000000,19.86,19.91,19.0687,19.19,1102486,0
+HIW.US,D,20231004,000000,19.34,19.53,19.04,19.49,1402435,0
+HIW.US,D,20231005,000000,19.38,19.59,19.18,19.47,1125786,0
+HIW.US,D,20231006,000000,19.23,19.435,18.56,19.18,1647395,0
+HIW.US,D,20231009,000000,18.89,19.57,18.82,19.43,868006,0
+HIW.US,D,20231010,000000,19.48,19.76,19.38,19.5,859351,0
+HIW.US,D,20231011,000000,19.52,20.03,19.52,19.95,1069701,0
+HIW.US,D,20231012,000000,19.81,19.81,19.375,19.62,635183,0
+HIW.US,D,20231013,000000,19.71,19.82,19.19,19.25,1097664,0
+HIW.US,D,20231016,000000,19.45,19.98,19.26,19.89,1335007,0
+HIW.US,D,20231017,000000,19.62,20.34,19.6,20.17,1182677,0
+HIW.US,D,20231018,000000,19.86,19.935,19.3,19.33,1151217,0
+HIW.US,D,20231019,000000,19.21,19.375,18.585,18.69,1457931,0
+HIW.US,D,20231020,000000,18.69,18.93,18.44,18.44,1574409,0
+HIW.US,D,20231023,000000,18.25,18.54,18.15,18.27,2292109,0
+HIW.US,D,20231024,000000,18.46,18.65,18.31,18.47,2351471,0
+HIW.US,D,20231025,000000,18.25,18.34,17.055,17.54,2922089,0
+HIW.US,D,20231026,000000,17.75,18.05,17.6,17.89,1916681,0
+HIW.US,D,20231027,000000,18.09,18.09,17.585,17.8,2013345,0
+HIW.US,D,20231030,000000,18.12,18.425,17.565,17.91,1812439,0
+HIW.US,D,20231031,000000,18.05,18.2,17.695,17.89,1491105,0
+HIW.US,D,20231101,000000,17.83,18.215,17.7,18.02,1080857,0
+HIW.US,D,20231102,000000,18.51,19.4,18.44,19.37,1452556,0
+HIW.US,D,20231103,000000,19.95,20.43,19.91,20.02,1039780,0
+HIW.US,D,20231106,000000,19.86,20,19.54,19.67,777071,0
+HIW.US,D,20231107,000000,19.55,19.74,18.935,18.95,1117693,0
+HIW.US,D,20231108,000000,19.03,19.12,18.65,18.72,930729,0
+HIW.US,D,20231109,000000,18.89,18.91,17.9,17.97,1440221,0
+HIW.US,D,20231110,000000,18.13,18.13,17.76,17.99,1084356,0
+HIW.US,D,20231113,000000,17.54,17.77,17.17,17.66,1394508,0
+HIW.US,D,20231114,000000,18.3,19.61,18.29,19.28,1589524,0
+HIW.US,D,20231115,000000,19.3,20.13,19.28,19.7,1863326,0
+HIW.US,D,20231116,000000,19.62,19.66,18.8,18.8,1474087,0
+HIW.US,D,20231117,000000,18.59,18.765,18.3775,18.71,1622527,0
+HIW.US,D,20231120,000000,18.72,18.84,18.36,18.84,1132729,0
+HIW.US,D,20231121,000000,18.6,18.6083,18.04,18.05,1018095,0
+HIW.US,D,20231122,000000,18.3,18.38,17.99,18.08,1094890,0
+HIW.US,D,20231124,000000,17.96,18.09,17.78,17.92,447293,0
+HIW.US,D,20231127,000000,17.86,17.99,17.67,17.87,1125081,0
+HIW.US,D,20231128,000000,17.86,18.51,17.58,18.46,1536200,0
+HIW.US,D,20231129,000000,18.69,19.42,18.69,18.72,1473575,0
+HIW.US,D,20231130,000000,18.77,19.045,18.56,18.95,2163496,0
+HIW.US,D,20231201,000000,18.96,20.48,18.77,20.48,1888120,0
+HIW.US,D,20231204,000000,20.28,20.92,20.25,20.9,1147313,0
+HIW.US,D,20231205,000000,20.74,20.83,20.2405,20.47,1063430,0
+HIW.US,D,20231206,000000,20.77,21.25,20.54,20.72,2084680,0
+HIW.US,D,20231207,000000,20.73,21.315,20.72,21.24,1347971,0
+HIW.US,D,20231208,000000,21.05,21.54,20.945,21.52,1631015,0
+HIW.US,D,20231211,000000,21.45,21.62,21.28,21.28,1392909,0
+HIW.US,D,20231212,000000,21.25,21.25,20.94,21.06,834544,0
+HIW.US,D,20231213,000000,21,22.48,20.83,22.31,1685075,0
+HIW.US,D,20231214,000000,23.25,24.3999,23.25,24.2,2104084,0
+HIW.US,D,20231215,000000,24.11,24.37,23.47,23.78,2935026,0
+HIW.US,D,20231218,000000,23.88,23.88,23.07,23.1,1249950,0
+HIW.US,D,20231219,000000,23.34,23.45,23.1,23.12,1124593,0
+HIW.US,D,20231220,000000,23.11,23.86,22.97,22.98,1122288,0
+HIW.US,D,20231221,000000,23,23.33,22.545,22.84,941586,0
+HIW.US,D,20231222,000000,23.06,23.38,22.6,22.74,697375,0
+HIW.US,D,20231226,000000,22.84,23.395,22.7,23.23,584260,0
+HIW.US,D,20231227,000000,23.18,23.34,23.02,23.16,855091,0
+HIW.US,D,20231228,000000,22.89,23.48,22.89,23.47,804146,0
+HIW.US,D,20231229,000000,23.33,23.41,22.94,22.96,837712,0
+HIW.US,D,20240102,000000,22.94,23.635,22.88,23.32,1103851,0
+HIW.US,D,20240103,000000,22.82,22.92,22.15,22.47,1060335,0
+HIW.US,D,20240104,000000,22.49,23.045,22.2,22.77,1215590,0
+HIW.US,D,20240105,000000,22.48,23.455,22.325,23.04,2398664,0
+HIW.US,D,20240108,000000,22.93,23.495,22.83,23.42,960964,0
+HIW.US,D,20240109,000000,23.1,23.295,22.89,23.08,1013187,0
+HIW.US,D,20240110,000000,23.11,23.64,23.1,23.47,983906,0
+HIW.US,D,20240111,000000,23.27,23.39,22.745,23.01,836660,0
+HIW.US,D,20240112,000000,23.35,23.59,23.065,23.22,656111,0
+HIW.US,D,20240116,000000,22.86,22.975,22.48,22.59,1205304,0
+HIW.US,D,20240117,000000,22.04,22.23,21.37,21.84,919095,0
+HIW.US,D,20240118,000000,21.96,22.11,21.495,21.79,1297426,0
+HIW.US,D,20240119,000000,21.9,22.76,21.69,22.76,1351773,0
+HIW.US,D,20240122,000000,22.96,23.23,22.87,23.04,1810336,0
+HIW.US,D,20240123,000000,23.34,23.49,22.12,22.36,1559523,0
+HIW.US,D,20240124,000000,22.81,22.84,22.145,22.25,1649608,0
+HIW.US,D,20240125,000000,22.72,22.84,22.32,22.53,1174411,0
+HIW.US,D,20240126,000000,22.56,22.81,22.53,22.74,970183,0
+HIW.US,D,20240129,000000,22.74,23.26,22.68,23.21,1155892,0
+HIW.US,D,20240130,000000,23.11,23.52,23,23.4,2464282,0
+HIW.US,D,20240131,000000,23.46,23.78,22.7,22.97,3196776,0
+HIW.US,D,20240201,000000,22.95,23.075,21.915,22.66,2875954,0
+HIW.US,D,20240202,000000,22.17,22.48,21.86,22.23,1468207,0
+HIW.US,D,20240205,000000,21.83,22.05,21.54,21.74,1617486,0
+HIW.US,D,20240206,000000,21.73,22.04,21.46,21.64,2459215,0
+HIW.US,D,20240207,000000,21.75,22.685,21.58,22.64,2487645,0
+HIW.US,D,20240208,000000,22.58,24.24,22.52,24.07,3146321,0
+HIW.US,D,20240209,000000,24.11,24.17,23.68,23.85,2179792,0
+HIW.US,D,20240212,000000,23.96,24.835,23.96,24.6,2134026,0
+HIW.US,D,20240213,000000,23.46,23.52,22.62,22.88,2011903,0
+HIW.US,D,20240214,000000,23.15,23.37,22.71,22.76,2309329,0
+HIW.US,D,20240215,000000,23.02,23.91,22.96,23.78,1731311,0
+HIW.US,D,20240216,000000,22.86,24.005,22.6,23.65,1859497,0
+HIW.US,D,20240220,000000,23.21,23.73,23.12,23.73,1437609,0
+HIW.US,D,20240221,000000,23.62,24.05,23.5,23.82,1665357,0
+HIW.US,D,20240222,000000,23.84,24,23.42,23.82,1267596,0
+HIW.US,D,20240223,000000,23.93,24.075,23.63,23.67,1081085,0
+HIW.US,D,20240226,000000,23.56,23.69,23.135,23.34,954384,0
+HIW.US,D,20240227,000000,23.64,23.92,23.37,23.63,988001,0
+HIW.US,D,20240228,000000,23.35,24.265,23.35,23.76,1182611,0
+HIW.US,D,20240229,000000,24.21,24.54,23.995,24.45,2120356,0
+HIW.US,D,20240301,000000,24.46,25.015,24.13,24.92,1417181,0
+HIW.US,D,20240304,000000,24.87,24.95,24.29,24.87,850182,0
+HIW.US,D,20240305,000000,24.67,25.61,24.6018,25.05,1469702,0
+HIW.US,D,20240306,000000,25.48,25.48,24.6,24.61,1562639,0
+HIW.US,D,20240307,000000,24.79,24.99,24.33,24.45,709300,0
+HIW.US,D,20240308,000000,24.76,25.235,24.69,24.8,790481,0
+HIW.US,D,20240311,000000,24.7,25.005,24.52,24.67,933373,0
+HIW.US,D,20240312,000000,24.6,24.86,24.2525,24.63,729024,0
+HIW.US,D,20240313,000000,24.64,25.048,24.64,24.8,762962,0
+HIW.US,D,20240314,000000,24.69,24.69,24.0058,24.4,843996,0
+HIW.US,D,20240315,000000,24.2,24.57,24.175,24.44,1285768,0
+HIW.US,D,20240318,000000,24.56,24.7,24.43,24.58,653712,0
+HIW.US,D,20240319,000000,24.46,24.71,24.24,24.66,825274,0
+HIW.US,D,20240320,000000,24.5,25.44,24.29,25.35,821250,0
+HIW.US,D,20240321,000000,25.54,26.01,25.52,25.69,775740,0
+HIW.US,D,20240322,000000,25.72,25.835,24.75,24.78,929630,0
+HIW.US,D,20240325,000000,24.89,25.33,24.89,25.13,1029871,0
+HIW.US,D,20240326,000000,25.27,25.35,24.78,24.85,959571,0
+HIW.US,D,20240327,000000,25.06,25.99,25.06,25.93,997104,0
+HIW.US,D,20240328,000000,26,26.27,25.875,26.18,925638,0
+HIW.US,D,20240401,000000,26.2,26.225,24.975,25.07,910094,0
+HIW.US,D,20240402,000000,24.71,24.73,24.365,24.6,980008,0
+HIW.US,D,20240403,000000,24.55,24.92,24.48,24.64,908654,0
+HIW.US,D,20240404,000000,24.98,25.21,24.205,24.34,899520,0
+HIW.US,D,20240405,000000,24.19,24.635,24.1,24.58,804953,0
+HIW.US,D,20240408,000000,24.76,25.355,24.76,25.3,669167,0
+HIW.US,D,20240409,000000,25.32,25.875,25.28,25.77,724919,0
+HIW.US,D,20240410,000000,24.78,24.93,24.47,24.81,922117,0
+HIW.US,D,20240411,000000,24.96,25.34,24.74,25.11,702299,0
+HIW.US,D,20240412,000000,25,25.11,24.375,24.48,650295,0
+HIW.US,D,20240415,000000,24.69,24.82,23.94,24.12,632150,0
+HIW.US,D,20240416,000000,23.92,24.06,23.52,23.68,1236556,0
+HIW.US,D,20240417,000000,23.73,24.17,23.62,23.82,695870,0
+HIW.US,D,20240418,000000,23.89,24.2,23.77,23.96,763731,0
+HIW.US,D,20240419,000000,23.92,24.275,23.915,24.18,670859,0
+HIW.US,D,20240422,000000,24.28,24.75,24.03,24.71,701998,0
+HIW.US,D,20240423,000000,24.72,25.55,24.66,25.4,916579,0
+HIW.US,D,20240424,000000,25.06,26.06,24.83,25.9,1066099,0
+HIW.US,D,20240425,000000,25.69,25.72,25.43,25.6,1386010,0
+HIW.US,D,20240426,000000,25.64,26.42,25.58,25.68,1185574,0
+HIW.US,D,20240429,000000,25.94,26.34,25.94,26.3,1221258,0
+HIW.US,D,20240430,000000,26.02,26.55,25.92,26.2,2054281,0
+HIW.US,D,20240501,000000,26.29,26.56,25.86,25.89,1398886,0
+HIW.US,D,20240502,000000,26.34,26.745,25.88,26.63,1392752,0
+HIW.US,D,20240503,000000,27.36,27.57,26.65,26.77,631794,0
+HIW.US,D,20240506,000000,27.27,27.46,27.04,27.27,604362,0
+HIW.US,D,20240507,000000,27.43,27.43,26.58,26.6,1154897,0
+HIW.US,D,20240508,000000,26.38,26.69,26.28,26.41,1081734,0
+HIW.US,D,20240509,000000,26.54,26.95,26.4,26.94,629476,0
+HIW.US,D,20240510,000000,27.03,27.05,26.54,26.88,518336,0
+HIW.US,D,20240513,000000,27.18,27.35,26.94,27.08,496273,0
+HIW.US,D,20240514,000000,27.42,27.81,27.32,27.73,725886,0
+HIW.US,D,20240515,000000,28.32,28.45,27.21,27.36,977275,0
+HIW.US,D,20240516,000000,27.35,27.395,26.73,26.84,870382,0
+HIW.US,D,20240517,000000,26.4,26.479,26.225,26.31,744012,0
+HIW.US,D,20240520,000000,26.34,26.54,26.2,26.27,792386,0
+HIW.US,D,20240521,000000,26.24,26.72,26.14,26.65,679547,0
+HIW.US,D,20240522,000000,26.49,26.6,25.863,25.98,779062,0
+HIW.US,D,20240523,000000,26,26.035,25.17,25.33,605910,0
+HIW.US,D,20240524,000000,25.52,25.83,25.33,25.51,480892,0
+HIW.US,D,20240528,000000,25.74,25.97,25.06,25.1,671032,0
+HIW.US,D,20240529,000000,24.65,24.78,24.07,24.41,943773,0
+HIW.US,D,20240530,000000,24.65,25.22,24.65,25.19,498543,0
+HIW.US,D,20240531,000000,25.56,25.99,25.355,25.97,978469,0
+HIW.US,D,20240603,000000,26.23,26.23,25.555,25.74,783734,0
+HIW.US,D,20240604,000000,25.62,25.95,25.53,25.68,619302,0
+HIW.US,D,20240605,000000,25.74,25.79,25.43,25.54,530406,0
+HIW.US,D,20240606,000000,25.32,25.585,25.23,25.34,609660,0
+HIW.US,D,20240607,000000,24.75,25.23,24.66,25.21,608876,0
+HIW.US,D,20240610,000000,24.89,25.27,24.66,25.12,608673,0
+HIW.US,D,20240611,000000,24.8,24.99,24.47,24.49,989181,0
+HIW.US,D,20240612,000000,25.57,26.65,25.24,25.41,936739,0
+HIW.US,D,20240613,000000,25.4,25.76,25.12,25.54,565144,0
+HIW.US,D,20240614,000000,25.18,25.69,25.18,25.68,363266,0
+HIW.US,D,20240617,000000,25.58,25.63,25.22,25.47,1165058,0
+HIW.US,D,20240618,000000,25.52,26.2,25.4,26.18,738674,0
+HIW.US,D,20240620,000000,26.02,26.33,25.96,26,782169,0
+HIW.US,D,20240621,000000,25.92,26.015,25.6,25.96,1483392,0
+HIW.US,D,20240624,000000,26.11,26.4,25.87,26.37,1125210,0
+HIW.US,D,20240625,000000,26.25,26.32,25.73,25.77,754568,0
+HIW.US,D,20240626,000000,25.56,25.8,25,25.39,1270902,0
+HIW.US,D,20240627,000000,25.33,25.515,25.18,25.49,580632,0
+HIW.US,D,20240628,000000,25.81,26.28,25.62,26.27,1238466,0
+HIW.US,D,20240701,000000,26.24,26.58,26.11,26.42,985959,0
+HIW.US,D,20240702,000000,26.46,26.66,26.23,26.4,630289,0
+HIW.US,D,20240703,000000,26.41,26.84,26.23,26.55,272569,0
+HIW.US,D,20240705,000000,26.47,26.57,25.79,25.97,1094719,0
+HIW.US,D,20240708,000000,26.26,26.48,26.04,26.32,504652,0
+HIW.US,D,20240709,000000,26.28,26.79,26.06,26.6,964496,0
+HIW.US,D,20240710,000000,26.69,26.82,26.41,26.74,472691,0
+HIW.US,D,20240711,000000,27.52,27.83,27.32,27.67,907934,0
+HIW.US,D,20240712,000000,27.93,28.39,27.77,27.96,1112598,0
+HIW.US,D,20240715,000000,28,28.56,27.9,28.5,1023296,0
+HIW.US,D,20240716,000000,28.64,29.07,28.56,29.07,882747,0
+HIW.US,D,20240717,000000,28.87,29.575,28.57,28.67,659279,0
+HIW.US,D,20240718,000000,28.58,29.1,27.83,28.05,537882,0
+HIW.US,D,20240719,000000,27.97,28.1,27.55,27.75,805093,0
+HIW.US,D,20240722,000000,27.93,28.32,27.59,28.15,755566,0
+HIW.US,D,20240723,000000,28.04,28.77,27.956,28.72,704124,0
+HIW.US,D,20240724,000000,29.1,29.96,28.81,29.19,2107089,0
+HIW.US,D,20240725,000000,29.12,29.775,29.09,29.14,1562413,0
+HIW.US,D,20240726,000000,29.38,30.71,29.01,30.62,1600318,0
+HIW.US,D,20240729,000000,30.5,30.78,30.29,30.52,1305168,0
+HIW.US,D,20240730,000000,30.82,30.82,30.045,30.65,1197832,0
+HIW.US,D,20240731,000000,30.64,31.33,30.4,30.97,1059456,0
+HIW.US,D,20240801,000000,31.28,31.58,30.255,30.64,1155924,0
+HIW.US,D,20240802,000000,30.01,30.319,29.42,29.92,820090,0
+HIW.US,D,20240805,000000,28.39,29.91,28,29.32,842576,0
+HIW.US,D,20240806,000000,29.52,30.875,29.39,30.48,1012487,0
+HIW.US,D,20240807,000000,30.89,31.06,30.135,30.23,884227,0
+HIW.US,D,20240808,000000,30.46,30.83,30.3689,30.51,567047,0
+HIW.US,D,20240809,000000,30.56,30.765,30.19,30.75,305854,0
+HIW.US,D,20240812,000000,30.58,30.58,29.94,30.28,483360,0
+HIW.US,D,20240813,000000,30.5,31.02,30.325,30.97,728260,0
+HIW.US,D,20240814,000000,31.13,31.67,30.91,31.26,1019784,0
+HIW.US,D,20240815,000000,31.63,32.145,31.2,31.96,1159164,0
+HIW.US,D,20240816,000000,31.92,32.22,31.6,31.7,589942,0
+HIW.US,D,20240819,000000,31.18,31.31,30.96,31.26,553605,0
+HIW.US,D,20240820,000000,31.16,31.22,30.875,31.03,545679,0
+HIW.US,D,20240821,000000,31.08,31.315,30.68,31.28,538925,0
+HIW.US,D,20240822,000000,31.34,31.34,30.87,31.26,457526,0
+HIW.US,D,20240823,000000,31.54,32.19,31.295,31.97,452475,0
+HIW.US,D,20240826,000000,32.22,32.3,31.73,31.88,684519,0
+HIW.US,D,20240827,000000,31.54,32.08,31.47,31.95,482995,0
+HIW.US,D,20240828,000000,31.76,32.13,31.7501,31.92,413308,0
+HIW.US,D,20240829,000000,31.91,31.95,31.51,31.67,571992,0
+HIW.US,D,20240830,000000,31.91,32.24,31.65,32.22,628739,0
+HIW.US,D,20240903,000000,31.92,32.16,31.51,31.74,951912,0
+HIW.US,D,20240904,000000,31.62,32.3,31.54,31.81,424137,0
+HIW.US,D,20240905,000000,32.04,32.2,31.69,31.8,438026,0
+HIW.US,D,20240906,000000,31.85,32.01,31.355,31.55,381863,0
+HIW.US,D,20240909,000000,31.5,31.86,31.15,31.62,1087322,0
+HIW.US,D,20240910,000000,31.81,31.89,31.48,31.79,540555,0
+HIW.US,D,20240911,000000,31.52,32.13,31.2,32.12,350091,0
+HIW.US,D,20240912,000000,32.26,32.68,32.21,32.39,543543,0
+HIW.US,D,20240913,000000,32.74,32.88,32.49,32.84,542266,0
+HIW.US,D,20240916,000000,32.92,33.26,32.66,33.12,446380,0
+HIW.US,D,20240917,000000,33.15,33.42,32.7,32.71,543029,0
+HIW.US,D,20240918,000000,32.86,33.79,32.73,33.05,841552,0
+HIW.US,D,20240919,000000,33.46,33.61,33.07,33.58,1006216,0
+HIW.US,D,20240920,000000,33.46,33.64,33.12,33.25,1699963,0
+HIW.US,D,20240923,000000,33.27,33.755,33.2,33.6,522612,0
+HIW.US,D,20240924,000000,33.45,33.955,33.43,33.59,682843,0
+HIW.US,D,20240925,000000,33.65,33.735,33.055,33.07,546203,0
+HIW.US,D,20240926,000000,33.43,33.43,32.96,32.99,370650,0
+HIW.US,D,20240927,000000,33.31,33.31,32.765,32.87,523533,0
+HIW.US,D,20240930,000000,32.835,33.75,32.81,33.51,1223929,0
+HIW.US,D,20241001,000000,33.13,33.65,32.84,33.27,573728,0
+HIW.US,D,20241002,000000,33.07,33.33,32.93,33.05,423636,0
+HIW.US,D,20241003,000000,32.95,32.98,32.68,32.94,659825,0
+HIW.US,D,20241004,000000,33,33.17,32.72,32.85,488727,0
+HIW.US,D,20241007,000000,32.76,32.77,32.28,32.51,297266,0
+HIW.US,D,20241008,000000,32.66,32.66,32.31,32.33,500883,0
+HIW.US,D,20241009,000000,32.41,32.82,32.07,32.8,494020,0
+HIW.US,D,20241010,000000,32.75,33.14,32.645,33.12,739123,0
+HIW.US,D,20241011,000000,33.25,33.68,33.22,33.61,586914,0
+HIW.US,D,20241014,000000,33.55,34.35,33.21,34.23,784142,0
+HIW.US,D,20241015,000000,34.4,35.95,34.275,35.26,1451202,0
+HIW.US,D,20241016,000000,35.28,35.825,35.21,35.61,829113,0
+HIW.US,D,20241017,000000,35.51,36.005,35.406,35.98,680152,0
+HIW.US,D,20241018,000000,35.88,36.55,35.67,36.37,668199,0
+HIW.US,D,20241021,000000,36.27,36.325,35.54,35.58,817259,0
+HIW.US,D,20241022,000000,35.54,35.96,35.34,35.59,1336621,0
+HIW.US,D,20241023,000000,35.89,36.78,35.61,35.75,1760419,0
+HIW.US,D,20241024,000000,35.55,35.87,35.37,35.59,1521911,0
+HIW.US,D,20241025,000000,35.59,35.68,34.7,34.84,1035714,0
+HIW.US,D,20241028,000000,35,35.385,34.72,34.73,791395,0
+HIW.US,D,20241029,000000,34.7,34.81,34.28,34.39,1167035,0
+HIW.US,D,20241030,000000,34.5,34.81,34.18,34.28,894943,0
+HIW.US,D,20241031,000000,34.12,34.3,33.53,33.54,759011,0
+HIW.US,D,20241101,000000,33.7,33.8,32.55,32.64,1196773,0
+HIW.US,D,20241104,000000,32.6,33.04,32.43,33.04,2007520,0
+HIW.US,D,20241105,000000,32.86,33.59,32.81,33.27,997196,0
+HIW.US,D,20241106,000000,33.7,34.12,33.2,33.67,1009788,0
+HIW.US,D,20241107,000000,33.43,33.93,33.31,33.82,1658543,0
+HIW.US,D,20241108,000000,33.94,34,33.69,33.79,1427230,0
+HIW.US,D,20241111,000000,33.96,34.22,33.18,33.19,1416561,0
+HIW.US,D,20241112,000000,32.92,33.42,32.25,32.27,1226142,0
+HIW.US,D,20241113,000000,32.55,32.755,32.01,32.2,1012889,0
+HIW.US,D,20241114,000000,32.28,32.4,31.785,31.82,1371496,0
+HIW.US,D,20241115,000000,31.865,31.93,31.54,31.66,835602,0
+HIW.US,D,20241118,000000,31.01,31.53,30.9814,31.39,721669,0
+HIW.US,D,20241119,000000,31.36,31.55,31.115,31.46,895481,0
+HIW.US,D,20241120,000000,31.17,31.61,30.91,31.61,1076491,0
+HIW.US,D,20241121,000000,31.666,32.12,31.59,31.89,1178770,0
+HIW.US,D,20241122,000000,31.995,32.21,31.83,31.96,1479632,0
+HIW.US,D,20241125,000000,32.27,32.54,32.11,32.34,1203462,0
+HIW.US,D,20241126,000000,32.265,32.52,31.99,32.44,687350,0
+HIW.US,D,20241127,000000,32.45,33.11,32.41,32.45,483445,0
+HIW.US,D,20241129,000000,32.32,32.81,32.32,32.46,435727,0
+HIW.US,D,20241202,000000,32.455,32.455,31.5775,31.72,1005257,0
+HIW.US,D,20241203,000000,31.65,31.855,31.11,31.17,658435,0
+HIW.US,D,20241204,000000,31.135,31.62,31.06,31.53,814164,0
+HIW.US,D,20241205,000000,31.5,31.73,31.255,31.64,994359,0
+HIW.US,D,20241206,000000,31.76,31.88,31.5,31.62,668307,0
+HIW.US,D,20241209,000000,31.66,32.11,31.66,31.73,721531,0
+HIW.US,D,20241210,000000,31.6,31.67,30.6,30.69,1180204,0
+HIW.US,D,20241211,000000,30.905,31.04,30.52,30.65,1373163,0
+HIW.US,D,20241212,000000,30.7,31.09,30.5121,30.78,582061,0
+HIW.US,D,20241213,000000,30.745,31.185,30.4,31.07,519723,0
+HIW.US,D,20241216,000000,31.07,31.69,30.926,31.32,835826,0
+HIW.US,D,20241217,000000,31.31,31.415,31.03,31.25,642090,0
+HIW.US,D,20241218,000000,31.32,31.575,29.44,29.64,1448023,0
+HIW.US,D,20241219,000000,29.7,30.27,29.3,29.37,1459928,0
+HIW.US,D,20241220,000000,29.43,30.34,29.32,30.08,3633680,0
+HIW.US,D,20241223,000000,30,30.49,29.78,30.3,962313,0
+HIW.US,D,20241224,000000,30.24,30.58,30.13,30.46,532900,0
+HIW.US,D,20241226,000000,30.24,30.7665,30.22,30.6,628502,0
+HIW.US,D,20241227,000000,30.55,30.73,30.2,30.34,602320,0
+HIW.US,D,20241230,000000,30.06,30.1767,29.73,30.12,620283,0
+HIW.US,D,20241231,000000,30.4,30.63,30.22,30.58,650419,0
+HIW.US,D,20250102,000000,30.53,30.79,30.31,30.66,731100,0
+HIW.US,D,20250103,000000,30.65,30.885,30.45,30.78,815299,0
+HIW.US,D,20250106,000000,30.72,30.85,29.9,29.91,587503,0
+HIW.US,D,20250107,000000,30.23,30.4,28.985,29.23,1092851,0
+HIW.US,D,20250108,000000,29.02,29.355,28.69,29.29,674086,0
+HIW.US,D,20250110,000000,28.52,28.8,28.15,28.34,748617,0
+HIW.US,D,20250113,000000,28.22,28.85,28.145,28.84,576175,0
+HIW.US,D,20250114,000000,28.975,29.455,28.975,29.28,1112586,0
+HIW.US,D,20250115,000000,30.045,30.29,29.46,29.57,853990,0
+HIW.US,D,20250116,000000,29.56,30.07,29.49,29.77,585111,0
+HIW.US,D,20250117,000000,29.79,30.38,29.79,30.22,575596,0
+HIW.US,D,20250121,000000,30.415,30.56,30.18,30.48,432414,0
+HIW.US,D,20250122,000000,30.3,30.46,29.86,30.07,574872,0
+HIW.US,D,20250123,000000,29.97,30.04,29.16,29.37,1134796,0
+HIW.US,D,20250124,000000,29.3,29.87,29.27,29.41,871556,0
+HIW.US,D,20250127,000000,29.365,30.09,29.27,29.85,1194264,0
+HIW.US,D,20250128,000000,29.97,30.04,29.17,29.27,841706,0
+HIW.US,D,20250129,000000,29.25,29.29,28.325,28.53,743879,0
+HIW.US,D,20250130,000000,28.98,29.99,28.945,29.56,869478,0
+HIW.US,D,20250131,000000,29.57,30.04,29.38,29.79,1033770,0
+HIW.US,D,20250203,000000,29.35,29.845,28.92,29.4,712959,0
+HIW.US,D,20250204,000000,29.3,29.51,28.75,29.13,1876231,0
+HIW.US,D,20250205,000000,29.36,29.44,28.44,29.01,794005,0
+HIW.US,D,20250206,000000,29.13,29.29,28.81,29.27,797959,0
+HIW.US,D,20250207,000000,29.295,29.46,28.88,29.43,703367,0
+HIW.US,D,20250210,000000,29.41,29.51,28.75,28.89,1063876,0
+HIW.US,D,20250211,000000,28.75,29.07,28.545,29.05,1361884,0
+HIW.US,D,20250212,000000,28.51,28.8,27.4,28.48,1589629,0
+HIW.US,D,20250213,000000,28.52,29.28,28.41,29.26,1028068,0
+HIW.US,D,20250214,000000,29.4,29.72,29.18,29.18,1169844,0
+HIW.US,D,20250218,000000,28.655,29.08,28.51,28.84,931980,0
+HIW.US,D,20250219,000000,28.61,29.3,28.505,28.99,914529,0
+HIW.US,D,20250220,000000,29,29.605,28.98,29.45,1439698,0
+HIW.US,D,20250221,000000,29.29,29.69,29.04,29.22,1289710,0
+HIW.US,D,20250224,000000,29.24,29.53,28.96,28.96,1279859,0
+HIW.US,D,20250225,000000,29.08,29.49,28.88,28.89,1179700,0
+HIW.US,D,20250226,000000,29.07,29.3,28.71,28.73,892142,0
+HIW.US,D,20250227,000000,28.795,29.17,28.63,28.8,1011897,0
+HIW.US,D,20250228,000000,28.845,29.15,28.69,29.13,1379644,0
+HIW.US,D,20250303,000000,29.06,29.76,28.94,29.09,1220786,0
+HIW.US,D,20250304,000000,29.065,29.065,28.07,28.08,895830,0
+HIW.US,D,20250305,000000,27.96,28.85,27.8214,28.82,1070225,0
+HIW.US,D,20250306,000000,28.565,28.83,28.155,28.49,1551621,0
+HIW.US,D,20250307,000000,28.38,29.56,28.38,29.44,1509881,0
+HIW.US,D,20250310,000000,29.3,29.93,29.001,29.28,2015327,0
+HIW.US,D,20250311,000000,29.53,29.53,28.41,28.77,1871124,0
+HIW.US,D,20250312,000000,28.985,29.12,28.44,28.5,1731798,0
+HIW.US,D,20250313,000000,28.59,28.805,27.63,27.69,1068981,0
+HIW.US,D,20250314,000000,27.815,28.32,27.75,28.19,1079789,0
+HIW.US,D,20250317,000000,28.52,29.33,28.52,29.01,954774,0
+HIW.US,D,20250318,000000,28.69,29.005,28.46,28.72,1039396,0
+HIW.US,D,20250319,000000,28.62,29.27,28.53,28.96,779012,0
+HIW.US,D,20250320,000000,28.845,29.145,28.71,28.9,1029550,0
+HIW.US,D,20250321,000000,28.755,29.08,28.27,28.79,1788900,0
+HIW.US,D,20250324,000000,29.04,29.49,28.85,29.32,1074999,0
+HIW.US,D,20250325,000000,29.425,29.54,28.94,29.25,884566,0
+HIW.US,D,20250326,000000,29.285,29.74,29.12,29.34,528744,0
+HIW.US,D,20250327,000000,29.415,29.64,28.95,29.04,682794,0
+HIW.US,D,20250328,000000,29.21,29.37,28.975,29.22,856418,0
+HIW.US,D,20250331,000000,29.235,29.9,29.07,29.64,1151307,0
+HIW.US,D,20250401,000000,29.63,29.8,29.14,29.5,1012396,0
+HIW.US,D,20250402,000000,29.44,29.94,29.27,29.85,637881,0
+HIW.US,D,20250403,000000,29.24,29.34,27.85,27.91,788554,0
+HIW.US,D,20250404,000000,27.275,27.58,26.25,27.13,1558764,0
+HIW.US,D,20250407,000000,26.06,27.77,25.535,26.15,1598685,0
+HIW.US,D,20250408,000000,27.11,27.12,25.02,25.31,1162980,0
+HIW.US,D,20250409,000000,24.89,27.16,24.185,26.92,1227035,0
+HIW.US,D,20250410,000000,26.48,26.545,25.3,26.08,781431,0
+HIW.US,D,20250411,000000,25.77,26.485,25.32,26.41,669468,0
+HIW.US,D,20250414,000000,26.8453,27.375,26.565,27.15,625889,0
+HIW.US,D,20250415,000000,27.49,27.65,26.9,27.48,586896,0
+HIW.US,D,20250416,000000,27.4,27.805,27.135,27.29,686944,0
+HIW.US,D,20250417,000000,27.525,27.88,27.31,27.57,623527,0
+HIW.US,D,20250421,000000,27.2,27.415,26.61,27.1,830229,0
+HIW.US,D,20250422,000000,27.67,28.03,27.395,27.69,752617,0
+HIW.US,D,20250423,000000,27.97,28.855,27.92,28.08,721936,0
+HIW.US,D,20250424,000000,27.87,28.43,27.87,28.29,701839,0
+HIW.US,D,20250425,000000,28.245,28.32,27.81,28.22,648990,0
+HIW.US,D,20250428,000000,28,28.55,27.98,28.41,853504,0
+HIW.US,D,20250429,000000,28.15,28.28,27.5501,27.73,1636419,0
+HIW.US,D,20250430,000000,28.39,28.84,26.91,28.44,2229898,0
+HIW.US,D,20250501,000000,28.445,29.19,28.095,28.66,1278556,0
+HIW.US,D,20250502,000000,28.925,29.28,28.79,29.18,1102857,0
+HIW.US,D,20250505,000000,29.25,29.72,28.98,29.19,924989,0
+HIW.US,D,20250506,000000,28.985,29.345,28.66,29.19,797490,0
+HIW.US,D,20250507,000000,29.445,29.47,28.88,29.09,1249663,0
+HIW.US,D,20250508,000000,29.39,29.77,28.86,29.49,943851,0
+HIW.US,D,20250509,000000,29.67,30.075,29.47,29.97,886257,0
+HIW.US,D,20250512,000000,30.82,30.99,30.31,30.41,834529,0
+HIW.US,D,20250513,000000,30.6,30.6,29.885,30.46,690739,0
+HIW.US,D,20250514,000000,30.35,30.52,29.85,29.89,1404107,0
+HIW.US,D,20250515,000000,29.94,30.54,29.77,30.49,714408,0
+HIW.US,D,20250516,000000,30.61,30.955,30.43,30.85,683470,0
+HIW.US,D,20250519,000000,30.065,30.34,29.99,30.21,670709,0
+HIW.US,D,20250520,000000,29.86,30.275,29.86,29.99,1081343,0
+HIW.US,D,20250521,000000,29.79,29.92,29.04,29.14,705381,0
+HIW.US,D,20250522,000000,29.115,29.17,28.595,29,638473,0
+HIW.US,D,20250523,000000,28.845,28.9575,28.42,28.73,831804,0
+HIW.US,D,20250527,000000,29.02,29.68,28.685,29.51,1387333,0
+HIW.US,D,20250528,000000,29.65,29.68,29.37,29.54,1194494,0
+HIW.US,D,20250529,000000,29.725,30.31,29.6,30.15,914594,0
+HIW.US,D,20250530,000000,30.18,30.35,29.331,29.7,770972,0
+HIW.US,D,20250602,000000,29.545,30.26,29.22,30.25,1019703,0
+HIW.US,D,20250603,000000,30.15,30.59,29.89,30.31,912393,0
+HIW.US,D,20250604,000000,30.135,30.42,29.8,30.24,1172079,0
+HIW.US,D,20250605,000000,30.335,30.48,30,30.44,500672,0
+HIW.US,D,20250606,000000,30.59,31.21,30.565,31.08,868833,0
+HIW.US,D,20250609,000000,31.17,31.58,30.88,31.16,632564,0
+HIW.US,D,20250610,000000,31.22,31.68,31.06,31.52,779284,0
+HIW.US,D,20250611,000000,31.77,31.95,31.33,31.4,594938,0
+HIW.US,D,20250612,000000,31.29,31.88,31.29,31.85,1168770,0
+HIW.US,D,20250613,000000,31.54,31.76,31.19,31.49,571280,0
+HIW.US,D,20250616,000000,31.625,32.04,31.45,31.51,974436,0
+HIW.US,D,20250617,000000,31.55,31.675,31.25,31.44,588118,0
+HIW.US,D,20250618,000000,31.485,32.04,31.44,31.82,1223405,0
+HIW.US,D,20250620,000000,31.77,32,31.24,31.55,969876,0
+HIW.US,D,20250623,000000,31.58,31.85,30.93,31.41,838519,0
+HIW.US,D,20250624,000000,31.525,31.525,31.07,31.34,1109633,0
+HIW.US,D,20250625,000000,31.205,31.4,30.3,30.86,1406309,0
+HIW.US,D,20250626,000000,30.955,31.365,30.94,31.3,1411528,0
+HIW.US,D,20250627,000000,31.43,31.555,30.92,31.11,1257078,0
+HIW.US,D,20250630,000000,31.15,31.37,30.57,31.09,1023728,0
+HIW.US,D,20250701,000000,31.02,31.87,30.89,31.26,934684,0
+HIW.US,D,20250702,000000,30.78,31.13,30.66,31.11,903817,0
+HIW.US,D,20250703,000000,31,31.48,30.82,31.35,371652,0
+HIW.US,D,20250707,000000,31.355,31.5,30.715,30.79,543129,0
+HIW.US,D,20250708,000000,30.81,31.13,30.66,30.97,835818,0
+HIW.US,D,20250709,000000,31.07,31.22,30.685,30.98,982672,0
+HIW.US,D,20250710,000000,31.15,31.645,31.05,31.3,497121,0
+HIW.US,D,20250711,000000,31.125,31.58,31.02,31.46,693443,0
+HIW.US,D,20250714,000000,31.42,31.935,31.42,31.91,796334,0
+HIW.US,D,20250715,000000,31.835,31.93,31.1,31.13,613053,0
+HIW.US,D,20250716,000000,31.46,31.65,30.96,31.11,642593,0
+HIW.US,D,20250717,000000,31.2,31.21,30.042,30.37,1027000,0
+HIW.US,D,20250718,000000,30.44,30.525,30.1,30.31,442428,0
+HIW.US,D,20250721,000000,30.61,30.67,30.35,30.51,518269,0
+HIW.US,D,20250722,000000,30.39,31.04,30.39,30.88,757221,0
+HIW.US,D,20250723,000000,30.84,31.17,30.68,30.84,681700,0
+HIW.US,D,20250724,000000,30.71,30.79,30.23,30.23,392312,0
+HIW.US,D,20250725,000000,30.275,30.275,29.9,30.25,734286,0
+HIW.US,D,20250728,000000,30.18,30.39,29.685,29.73,1007867,0
+HIW.US,D,20250729,000000,29.91,30.37,29.8,30.25,1801549,0
+HIW.US,D,20250730,000000,30.265,30.68,28.89,29.03,2701455,0
+HIW.US,D,20250731,000000,29.08,29.08,28.6,29.01,1932468,0
+HIW.US,D,20250801,000000,29.065,29.08,28.41,28.62,1433367,0
+HIW.US,D,20250804,000000,28.715,28.79,28.32,28.47,1423613,0
+HIW.US,D,20250805,000000,28.32,28.71,27.99,28.56,1394026,0
+HIW.US,D,20250806,000000,28.64,29.22,28.375,29.04,2147594,0
+HIW.US,D,20250807,000000,29.25,29.25,28.58,28.74,1176880,0
+HIW.US,D,20250808,000000,28.71,29.05,28.43,28.69,1088457,0
+HIW.US,D,20250811,000000,28.67,28.83,28.21,28.32,1163433,0
+HIW.US,D,20250812,000000,28.43,29.11,28.41,28.95,1055968,0
+HIW.US,D,20250813,000000,28.87,29.77,28.87,29.7,1233624,0
+HIW.US,D,20250814,000000,29.27,29.88,29.18,29.67,1541093,0
+HIW.US,D,20250815,000000,29.675,29.675,29.03,29.27,844492,0
+HIW.US,D,20250818,000000,28.805,28.91,28.63,28.87,1084802,0
+HIW.US,D,20250819,000000,29,29.57,29,29.49,755966,0
+HIW.US,D,20250820,000000,29.41,29.63,29.24,29.29,1057811,0
+HIW.US,D,20250821,000000,29.23,29.32,28.93,29.21,675137,0
+HIW.US,D,20250822,000000,29.34,30.26,29.325,29.89,753479,0
+HIW.US,D,20250825,000000,29.71,30.18,29.71,30.07,1008750,0
+HIW.US,D,20250826,000000,30.045,30.24,29.74,29.96,1052561,0
+HIW.US,D,20250827,000000,30.045,30.85,30.045,30.81,1376203,0
+HIW.US,D,20250828,000000,30.805,31.12,30.65,31.1,1507134,0
+HIW.US,D,20250829,000000,31.115,31.7,31.1,31.53,1719205,0
+HIW.US,D,20250902,000000,31.19,31.28,30.79,31.27,953791,0
+HIW.US,D,20250903,000000,31.45,31.5,30.89,31.1,993146,0
+HIW.US,D,20250904,000000,31.28,31.54,31.115,31.29,1211515,0
+HIW.US,D,20250905,000000,31.39,31.88,31.385,31.85,1028171,0
+HIW.US,D,20250908,000000,31.32,31.95,31.06,31.9,1527459,0
+HIW.US,D,20250909,000000,31.765,31.91,31.49,31.79,1255557,0
+HIW.US,D,20250910,000000,31.715,31.97,31.57,31.81,1130578,0
+HIW.US,D,20250911,000000,31.79,32.43,31.79,32.32,1018880,0
+HIW.US,D,20250912,000000,32.32,32.5561,32.11,32.39,1009338,0
+HIW.US,D,20250915,000000,32.425,32.615,32,32.21,1018247,0
+HIW.US,D,20250916,000000,32.25,32.39,31.84,32.2,1169416,0
+HIW.US,D,20250917,000000,32.1975,32.48,31.69,31.81,1226311,0
+HIW.US,D,20250918,000000,32.01,32.28,31.76,32.17,771644,0
+HIW.US,D,20250919,000000,32.05,32.2,31.49,31.66,1948057,0
+HIW.US,D,20250922,000000,31.605,31.99,31.38,31.9,859711,0
+HIW.US,D,20250923,000000,31.94,32.11,31.64,31.73,1030766,0
+HIW.US,D,20250924,000000,31.79,31.79,31.31,31.32,1135085,0
+HIW.US,D,20250925,000000,31.25,31.4,30.84,31.04,1066438,0
+HIW.US,D,20250926,000000,31.03,31.44,31.03,31.3,697120,0
+HIW.US,D,20250929,000000,31.43,31.5,31.01,31.23,941970,0
+HIW.US,D,20250930,000000,31.315,31.82,31.315,31.82,793748,0
+HIW.US,D,20251001,000000,31.825,32.165,31.78,32.06,1196667,0
+HIW.US,D,20251002,000000,32.015,32.225,31.7,32.2,875856,0
+HIW.US,D,20251003,000000,32.4,32.76,32.34,32.44,806712,0
+HIW.US,D,20251006,000000,32.385,32.455,32.075,32.1,517162,0
+HIW.US,D,20251007,000000,32.035,32.4,31.73,31.74,667165,0
+HIW.US,D,20251008,000000,32.36,32.37,31.54,31.58,835023,0
+HIW.US,D,20251009,000000,31.47,31.54,30.89,30.94,516196,0
+HIW.US,D,20251010,000000,31.045,31.23,30.265,30.29,717967,0
+HIW.US,D,20251013,000000,30.195,30.52,29.595,29.69,1084271,0
+HIW.US,D,20251014,000000,29.55,30.065,29.5,29.9,1072099,0
+HIW.US,D,20251015,000000,29.92,30.37,29.835,30.14,1145174,0
+HIW.US,D,20251016,000000,30.215,30.33,29.59,29.72,711111,0
+HIW.US,D,20251017,000000,29.605,30.04,29.54,30.04,600736,0
+HIW.US,D,20251020,000000,30.0045,30.28,29.77,29.79,711602,0
+HIW.US,D,20251021,000000,29.79,30.1,29.441,29.58,1291096,0
+HIW.US,D,20251022,000000,29.55,29.86,29.29,29.56,837368,0
+HIW.US,D,20251023,000000,29.45,29.77,29.3,29.64,984274,0
+HIW.US,D,20251024,000000,29.79,29.88,29.52,29.73,709130,0
+HIW.US,D,20251027,000000,29.56,29.84,29.51,29.57,1008118,0
+HIW.US,D,20251028,000000,29.53,29.57,29.11,29.52,1371169,0
+HIW.US,D,20251029,000000,28.96,29.17,27.98,28.41,2027147,0
+HIW.US,D,20251030,000000,28.56,28.725,28.37,28.64,1071977,0
+HIW.US,D,20251031,000000,28.555,28.99,28.235,28.63,1770518,0
+HIW.US,D,20251103,000000,28.42,28.59,27.995,28.53,1552409,0
+HIW.US,D,20251104,000000,28.42,28.63,28.13,28.47,1482727,0
+HIW.US,D,20251105,000000,28.59,28.97,28.19,28.76,1285221,0
+HIW.US,D,20251106,000000,28.97,29.02,28.505,28.74,631512,0
+HIW.US,D,20251107,000000,28.79,29.38,28.79,29.36,666031,0
+HIW.US,D,20251110,000000,29.365,29.365,28.7,28.76,1961660,0
+HIW.US,D,20251111,000000,28.93,29.325,28.77,29.25,701976,0
+HIW.US,D,20251112,000000,29.145,29.37,29.02,29.03,571102,0
+HIW.US,D,20251113,000000,29.12,29.26,28.86,29,1217442,0
+HIW.US,D,20251114,000000,29,29.23,28.81,29.14,762301,0
+HIW.US,D,20251117,000000,28.45,28.61,27.775,27.8,595220,0
+HIW.US,D,20251118,000000,27.78,28.1,27.6206,28.08,944440,0
+HIW.US,D,20251119,000000,28.085,28.13,27.34,27.5,974791,0
+HIW.US,D,20251120,000000,27.69,27.8,27.17,27.18,1114019,0
+HIW.US,D,20251121,000000,27.02,27.575,27.02,27.29,1485151,0
+HIW.US,D,20251124,000000,27.175,27.42,27.11,27.16,1266381,0
+HIW.US,D,20251125,000000,27.315,27.87,27.18,27.56,2361324,0
+HIW.US,D,20251126,000000,27.6,28.16,27.6,27.88,1415000,0
+HIW.US,D,20251128,000000,27.97,27.99,27.7,27.8,503011,0
+HIW.US,D,20251201,000000,27.62,27.89,27.33,27.51,1047684,0
+HIW.US,D,20251202,000000,27.65,27.7,27.215,27.34,1228357,0
+HIW.US,D,20251203,000000,27.43,27.62,26.97,27.15,1296925,0
+HIW.US,D,20251204,000000,27.13,27.215,26.5,26.55,1377077,0
+HIW.US,D,20251205,000000,26.58,26.64,25.935,26.03,1768187,0
+HIW.US,D,20251208,000000,26.1,26.1,25.63,25.64,1504388,0
+HIW.US,D,20251209,000000,25.72,26.05,25.385,25.56,4189074,0
+HIW.US,D,20251210,000000,25.575,26.29,25.43,26.05,1868616,0
+HIW.US,D,20251211,000000,26.08,26.525,25.96,26.06,1149356,0
+HIW.US,D,20251212,000000,26.2,26.32,25.7701,25.86,783860,0
+HIW.US,D,20251215,000000,25.995,26.17,25.74,25.85,1100972,0
+HIW.US,D,20251216,000000,25.795,25.87,25.46,25.64,1315984,0
+HIW.US,D,20251217,000000,25.67,26.23,25.6,25.62,1082386,0
+HIW.US,D,20251218,000000,25.71,25.875,25.41,25.51,1120948,0
+HIW.US,D,20251219,000000,25.32,25.57,25.01,25.4,3506298,0
+HIW.US,D,20251222,000000,25.42,25.6113,25.35,25.53,1154007,0
+HIW.US,D,20251223,000000,25.565,25.565,25.37,25.53,999703,0
+HIW.US,D,20251224,000000,25.565,25.65,25.435,25.62,361672,0
+HIW.US,D,20251226,000000,25.5,25.68,25.45,25.59,959913,0
+HIW.US,D,20251229,000000,25.58,25.95,25.4705,25.93,1103951,0
+HIW.US,D,20251230,000000,25.855,26.08,25.745,26.05,916102,0
+HIW.US,D,20251231,000000,26.09,26.135,25.715,25.82,893246,0
+HIW.US,D,20260102,000000,25.805,26.02,25.5,25.88,1043661,0
+HIW.US,D,20260105,000000,25.79,25.985,25.6,25.61,1086195,0
+HIW.US,D,20260106,000000,25.88,26.61,25.85,26.61,1607875,0
+HIW.US,D,20260107,000000,26.87,26.9,26.28,26.42,1626628,0
+HIW.US,D,20260108,000000,26.34,27.585,26.29,27.49,1466392,0
+HIW.US,D,20260109,000000,27.59,27.79,27.13,27.25,1022347,0
+HIW.US,D,20260112,000000,27.245,27.43,26.95,27.24,1404567,0
+HIW.US,D,20260113,000000,27.24,27.33,26.78,26.89,977820,0
+HIW.US,D,20260114,000000,26.85,26.94,26.56,26.8,892655,0
+HIW.US,D,20260115,000000,26.855,27.265,26.82,27.2,789256,0
+HIW.US,D,20260116,000000,27.2,27.72,27.01,27.54,1074280,0
+HIW.US,D,20260120,000000,27.25,27.42,26.88,27.07,2535276,0
+HIW.US,D,20260121,000000,27.11,27.29,26.92,27.07,1227472,0
+HIW.US,D,20260122,000000,27.27,27.4,26.58,26.71,888740,0
+HIW.US,D,20260123,000000,26.57,26.701,26.32,26.35,1034505,0
+HIW.US,D,20260126,000000,26.24,26.4,25.98,26.22,949389,0
+HIW.US,D,20260127,000000,26.29,26.35,25.97,26.28,1116162,0
+HIW.US,D,20260128,000000,26.16,26.5,25.28,25.47,1062776,0
+HIW.US,D,20260129,000000,25.76,26.05,25.6,25.89,1158777,0
+HIW.US,D,20260130,000000,25.915,25.965,25.54,25.85,1461925,0
+HIW.US,D,20260202,000000,25.98,25.99,25.23,25.27,998671,0
+HIW.US,D,20260203,000000,25.26,25.63,25.12,25.59,1075390,0
+HIW.US,D,20260204,000000,25.74,26.14,25.735,25.99,1111058,0
+HIW.US,D,20260205,000000,25.995,26.09,25.64,25.97,1111080,0
+HIW.US,D,20260206,000000,26.21,26.23,25.72,26.01,918355,0
+HIW.US,D,20260209,000000,25.835,25.98,25.57,25.8,991558,0
+HIW.US,D,20260210,000000,25.905,26.14,25.59,25.99,1329065,0
+HIW.US,D,20260211,000000,26.21,26.45,23.255,23.35,3254962,0
+HIW.US,D,20260212,000000,23.51,23.6,21.56,22.03,3631336,0
+HIW.US,D,20260213,000000,22.17,23.275,22.16,23.12,2557578,0
+HIW.US,D,20260217,000000,22.68,23.11,22.44,22.95,2076634,0
+HIW.US,D,20260218,000000,22.8,23.415,22.8,23.11,2182361,0
diff --git a/daily/us/nyse stocks/1/hlf.us.txt b/daily/us/nyse stocks/1/hlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2091cf02cc8098a9b3046dd172a1ecbb6022ea9d
--- /dev/null
+++ b/daily/us/nyse stocks/1/hlf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HLF.US,D,20050225,000000,3.7344,3.739,3.6875,3.6898,233206,0
+HLF.US,D,20050228,000000,3.6875,3.704,3.6664,3.6945,145220,0
+HLF.US,D,20050301,000000,3.6829,3.711,3.6524,3.711,271648,0
+HLF.US,D,20050302,000000,3.711,3.711,3.6758,3.711,123862,0
+HLF.US,D,20050303,000000,3.711,3.7156,3.6758,3.6992,237052,0
+HLF.US,D,20050304,000000,3.711,3.7484,3.6992,3.7226,253280,0
+HLF.US,D,20050307,000000,3.7226,3.7812,3.6875,3.746,860642,0
+HLF.US,D,20050308,000000,3.746,3.7578,3.7344,3.746,972550,0
+HLF.US,D,20050309,000000,3.746,3.814,3.7226,3.7812,596684,0
+HLF.US,D,20050310,000000,3.7812,3.7812,3.7414,3.7437,677836,0
+HLF.US,D,20050311,000000,3.746,3.7812,3.746,3.7812,415160,0
+HLF.US,D,20050314,000000,3.7812,3.814,3.7812,3.7812,873032,0
+HLF.US,D,20050315,000000,3.7812,3.7929,3.746,3.746,425408,0
+HLF.US,D,20050316,000000,3.746,3.7578,3.7202,3.7437,622310,0
+HLF.US,D,20050317,000000,3.746,3.7696,3.7437,3.746,765396,0
+HLF.US,D,20050318,000000,3.7696,3.7696,3.746,3.76,1004584,0
+HLF.US,D,20050321,000000,3.7812,3.7812,3.746,3.7578,89692,0
+HLF.US,D,20050322,000000,3.7578,3.7647,3.753,3.753,99088,0
+HLF.US,D,20050323,000000,3.7647,3.7647,3.704,3.7226,134970,0
+HLF.US,D,20050324,000000,3.711,3.746,3.6758,3.746,171704,0
+HLF.US,D,20050328,000000,3.746,3.746,3.6851,3.6875,141374,0
+HLF.US,D,20050329,000000,3.6875,3.6875,3.629,3.664,264812,0
+HLF.US,D,20050330,000000,3.6524,3.6524,3.5822,3.6055,264812,0
+HLF.US,D,20050331,000000,3.6055,3.6126,3.5354,3.5682,287446,0
+HLF.US,D,20050401,000000,3.5354,3.6078,3.5354,3.5588,70900,0
+HLF.US,D,20050404,000000,3.5822,3.6032,3.5447,3.554,58514,0
+HLF.US,D,20050405,000000,3.554,3.554,3.43,3.4651,327598,0
+HLF.US,D,20050406,000000,3.4651,3.4792,3.4534,3.4651,439504,0
+HLF.US,D,20050407,000000,3.4768,3.4768,3.4651,3.4651,27762,0
+HLF.US,D,20050408,000000,3.4651,3.5096,3.4651,3.5026,26054,0
+HLF.US,D,20050411,000000,3.4932,3.5236,3.4651,3.4955,404478,0
+HLF.US,D,20050412,000000,3.4884,3.4884,3.4557,3.4557,205018,0
+HLF.US,D,20050413,000000,3.4557,3.4721,3.4276,3.4276,64068,0
+HLF.US,D,20050414,000000,3.4276,3.4418,3.3995,3.43,35878,0
+HLF.US,D,20050415,000000,3.4089,3.4418,3.4065,3.43,68336,0
+HLF.US,D,20050418,000000,3.43,3.4651,3.4182,3.43,759842,0
+HLF.US,D,20050419,000000,3.4182,3.5118,3.4182,3.5118,2212468,0
+HLF.US,D,20050420,000000,3.5213,3.5564,3.5118,3.554,2084336,0
+HLF.US,D,20050421,000000,3.5354,3.5822,3.5354,3.5704,149488,0
+HLF.US,D,20050422,000000,3.5939,3.5939,3.5143,3.5588,183236,0
+HLF.US,D,20050425,000000,3.5588,3.5588,3.5354,3.5447,22638,0
+HLF.US,D,20050426,000000,3.5354,3.54,3.4534,3.4744,43560,0
+HLF.US,D,20050427,000000,3.4768,3.5118,3.4768,3.5118,55100,0
+HLF.US,D,20050428,000000,3.5118,3.5236,3.4884,3.4884,32034,0
+HLF.US,D,20050429,000000,3.5002,3.5704,3.5002,3.5354,248150,0
+HLF.US,D,20050502,000000,3.547,3.547,3.4768,3.4768,77306,0
+HLF.US,D,20050503,000000,3.629,3.7578,3.629,3.704,1060532,0
+HLF.US,D,20050504,000000,3.7272,3.7437,3.6875,3.7414,430108,0
+HLF.US,D,20050505,000000,3.7437,3.828,3.725,3.821,276770,0
+HLF.US,D,20050506,000000,3.8162,3.8303,3.746,3.7578,383124,0
+HLF.US,D,20050509,000000,3.7578,3.7741,3.746,3.746,366466,0
+HLF.US,D,20050510,000000,3.7812,3.7999,3.746,3.753,290012,0
+HLF.US,D,20050511,000000,3.7812,3.8584,3.7578,3.8584,338706,0
+HLF.US,D,20050512,000000,3.863,3.9077,3.8514,3.8748,225094,0
+HLF.US,D,20050513,000000,3.8514,3.9919,3.8514,3.9028,364330,0
+HLF.US,D,20050516,000000,3.9028,4.0622,3.9028,3.9684,1160480,0
+HLF.US,D,20050517,000000,4.0037,4.1909,3.9778,4.144,1199774,0
+HLF.US,D,20050518,000000,4.2143,4.2518,4.1464,4.2353,422842,0
+HLF.US,D,20050519,000000,4.2353,4.2377,4.1768,4.2096,624018,0
+HLF.US,D,20050520,000000,4.2143,4.2611,4.1558,4.2611,328876,0
+HLF.US,D,20050523,000000,4.2494,4.3899,4.219,4.2377,362622,0
+HLF.US,D,20050524,000000,4.2377,4.2611,4.1676,4.2025,2185134,0
+HLF.US,D,20050525,000000,4.2143,4.2143,4.144,4.1792,832456,0
+HLF.US,D,20050526,000000,4.1792,4.2377,4.1676,4.1676,729522,0
+HLF.US,D,20050527,000000,4.2025,4.308,4.2025,4.2704,752156,0
+HLF.US,D,20050531,000000,4.2728,4.2728,4.2025,4.2448,889260,0
+HLF.US,D,20050601,000000,4.2448,4.2962,4.0972,4.137,497164,0
+HLF.US,D,20050602,000000,4.1698,4.2143,4.158,4.2143,263530,0
+HLF.US,D,20050603,000000,4.2025,4.2353,4.1768,4.1768,182380,0
+HLF.US,D,20050606,000000,4.144,4.2237,4.144,4.2237,193058,0
+HLF.US,D,20050607,000000,4.2377,4.3173,4.226,4.2611,544572,0
+HLF.US,D,20050608,000000,4.2377,4.2494,4.1909,4.1979,193058,0
+HLF.US,D,20050609,000000,4.2025,4.2143,4.1604,4.1604,85426,0
+HLF.US,D,20050610,000000,4.1722,4.2143,4.144,4.1604,131554,0
+HLF.US,D,20050613,000000,4.1768,4.1909,4.1418,4.1628,196048,0
+HLF.US,D,20050614,000000,4.1792,4.2704,4.1604,4.2284,474532,0
+HLF.US,D,20050615,000000,4.2518,4.418,4.219,4.343,1239066,0
+HLF.US,D,20050616,000000,4.4016,4.4016,4.343,4.3782,1107512,0
+HLF.US,D,20050617,000000,4.3899,4.596,4.3899,4.5794,1671736,0
+HLF.US,D,20050620,000000,4.575,4.9165,4.5304,4.844,1336028,0
+HLF.US,D,20050621,000000,4.8115,4.8935,4.7995,4.8465,438224,0
+HLF.US,D,20050622,000000,4.87,4.8815,4.767,4.7995,440360,0
+HLF.US,D,20050623,000000,4.8465,4.863,4.776,4.788,504428,0
+HLF.US,D,20050624,000000,4.788,4.947,4.788,4.872,1392406,0
+HLF.US,D,20050627,000000,4.8815,4.891,4.8555,4.858,1491918,0
+HLF.US,D,20050628,000000,4.8345,4.9025,4.8345,4.884,189638,0
+HLF.US,D,20050629,000000,4.9165,5.118,4.9095,5.0105,2590468,0
+HLF.US,D,20050630,000000,5.015,5.069,5.015,5.0595,553974,0
+HLF.US,D,20050701,000000,5.069,5.104,4.9985,5.0105,1013982,0
+HLF.US,D,20050705,000000,5.0245,5.0315,4.9985,5.0245,199464,0
+HLF.US,D,20050706,000000,5.0315,5.0315,4.9635,4.968,553548,0
+HLF.US,D,20050707,000000,4.975,5.0595,4.9705,5.055,982374,0
+HLF.US,D,20050708,000000,5.055,5.083,4.9165,5.083,1471422,0
+HLF.US,D,20050711,000000,5.2915,5.303,5.207,5.2515,3346898,0
+HLF.US,D,20050712,000000,5.268,5.2795,5.233,5.2445,894812,0
+HLF.US,D,20050713,000000,5.247,5.2845,5.233,5.24,194338,0
+HLF.US,D,20050714,000000,5.2515,5.4315,5.24,5.3195,2395276,0
+HLF.US,D,20050715,000000,5.3615,5.6425,5.35,5.5345,1363362,0
+HLF.US,D,20050718,000000,5.619,5.6235,5.455,5.4785,994334,0
+HLF.US,D,20050719,000000,5.5325,5.6165,5.467,5.467,724394,0
+HLF.US,D,20050720,000000,5.4905,5.514,5.467,5.502,810238,0
+HLF.US,D,20050721,000000,5.502,5.6095,5.483,5.5885,1617498,0
+HLF.US,D,20050722,000000,5.619,5.652,5.6075,5.619,1063092,0
+HLF.US,D,20050725,000000,5.6545,5.804,5.6545,5.687,1453488,0
+HLF.US,D,20050726,000000,5.7455,5.783,5.7055,5.7245,540302,0
+HLF.US,D,20050727,000000,5.736,5.736,5.6545,5.6895,790590,0
+HLF.US,D,20050728,000000,5.6895,5.7245,5.514,5.544,1445368,0
+HLF.US,D,20050729,000000,5.5605,5.5605,5.2795,5.3825,2473868,0
+HLF.US,D,20050801,000000,5.385,5.4785,5.3335,5.4785,938380,0
+HLF.US,D,20050802,000000,5.853,6.6845,5.853,6.614,11595824,0
+HLF.US,D,20050803,000000,6.649,6.6725,6.408,6.5015,1878042,0
+HLF.US,D,20050804,000000,6.4385,6.5885,6.4385,6.5415,1802444,0
+HLF.US,D,20050805,000000,6.579,6.6375,6.4265,6.4385,984506,0
+HLF.US,D,20050808,000000,6.4385,6.4855,6.263,6.3685,499724,0
+HLF.US,D,20050809,000000,6.4265,6.4265,6.2255,6.256,1204044,0
+HLF.US,D,20050810,000000,6.228,6.3075,6.216,6.2515,798284,0
+HLF.US,D,20050811,000000,6.2745,6.551,6.263,6.483,1706332,0
+HLF.US,D,20050812,000000,6.497,6.626,6.4035,6.4265,1346280,0
+HLF.US,D,20050815,000000,6.5085,6.661,6.49,6.5835,1021240,0
+HLF.US,D,20050816,000000,6.572,6.6565,6.5555,6.5555,488622,0
+HLF.US,D,20050817,000000,6.5485,6.668,6.532,6.626,399352,0
+HLF.US,D,20050818,000000,6.614,6.8225,6.574,6.7545,416438,0
+HLF.US,D,20050819,000000,6.7545,7.127,6.752,6.97,887552,0
+HLF.US,D,20050822,000000,6.9885,7.01,6.93,6.956,497594,0
+HLF.US,D,20050823,000000,6.977,7.0005,6.7195,6.7685,445056,0
+HLF.US,D,20050824,000000,6.771,6.7895,6.7195,6.731,421562,0
+HLF.US,D,20050825,000000,6.778,6.799,6.619,6.715,383552,0
+HLF.US,D,20050826,000000,6.731,6.8225,6.715,6.8015,196048,0
+HLF.US,D,20050829,000000,6.8085,6.8835,6.778,6.785,318204,0
+HLF.US,D,20050830,000000,6.7895,6.7895,6.7195,6.75,812800,0
+HLF.US,D,20050831,000000,6.7895,6.9885,6.743,6.93,1292460,0
+HLF.US,D,20050901,000000,6.9065,7.094,6.902,7.0615,613342,0
+HLF.US,D,20050902,000000,7.0705,7.0705,6.928,7.0285,603942,0
+HLF.US,D,20050906,000000,7.024,7.052,6.9935,6.998,342554,0
+HLF.US,D,20050907,000000,6.9795,7.0005,6.848,6.8765,413452,0
+HLF.US,D,20050908,000000,6.8365,6.8365,6.6845,6.745,797858,0
+HLF.US,D,20050909,000000,6.7685,6.935,6.7685,6.9065,252000,0
+HLF.US,D,20050912,000000,6.9065,6.923,6.848,6.9045,87560,0
+HLF.US,D,20050913,000000,6.8905,6.9185,6.86,6.86,143936,0
+HLF.US,D,20050914,000000,6.8835,6.9045,6.619,6.6725,424558,0
+HLF.US,D,20050915,000000,6.675,6.752,6.6025,6.626,1005866,0
+HLF.US,D,20050916,000000,6.649,6.8365,6.649,6.7965,486486,0
+HLF.US,D,20050919,000000,6.82,6.951,6.82,6.895,168284,0
+HLF.US,D,20050920,000000,6.914,7.012,6.848,6.8765,373726,0
+HLF.US,D,20050921,000000,6.923,6.923,6.2045,6.462,1897686,0
+HLF.US,D,20050922,000000,6.5085,6.5765,6.4785,6.5555,1046440,0
+HLF.US,D,20050923,000000,6.5555,6.586,6.462,6.586,255418,0
+HLF.US,D,20050926,000000,6.6095,6.963,6.6095,6.93,714144,0
+HLF.US,D,20050927,000000,6.942,6.942,6.792,6.841,293006,0
+HLF.US,D,20050928,000000,6.731,6.93,6.731,6.9065,464702,0
+HLF.US,D,20050929,000000,6.9065,6.9465,6.902,6.9465,341694,0
+HLF.US,D,20050930,000000,6.958,7.141,6.8905,7.0565,419000,0
+HLF.US,D,20051003,000000,7.1035,7.129,6.731,6.7685,990488,0
+HLF.US,D,20051004,000000,6.7735,6.8695,6.6725,6.6725,487344,0
+HLF.US,D,20051005,000000,6.6725,6.7405,6.6375,6.7125,545430,0
+HLF.US,D,20051006,000000,6.731,6.7615,6.607,6.6115,243456,0
+HLF.US,D,20051007,000000,6.7665,6.771,6.6845,6.696,206298,0
+HLF.US,D,20051010,000000,6.731,6.745,6.715,6.7195,285314,0
+HLF.US,D,20051011,000000,6.7195,6.722,6.6165,6.628,115320,0
+HLF.US,D,20051012,000000,6.614,6.614,5.9115,5.949,1308264,0
+HLF.US,D,20051013,000000,5.9515,6.373,5.9515,6.3705,1322788,0
+HLF.US,D,20051014,000000,6.4175,6.532,6.3915,6.497,343398,0
+HLF.US,D,20051017,000000,6.5205,6.6375,6.5085,6.5815,153766,0
+HLF.US,D,20051018,000000,6.5815,6.5815,6.4385,6.457,360490,0
+HLF.US,D,20051019,000000,6.504,6.504,6.415,6.4595,202880,0
+HLF.US,D,20051020,000000,6.4595,6.532,6.4595,6.532,120446,0
+HLF.US,D,20051021,000000,6.497,6.532,6.4265,6.4785,269938,0
+HLF.US,D,20051024,000000,6.483,6.5885,6.462,6.5555,241322,0
+HLF.US,D,20051025,000000,6.579,6.6095,6.455,6.4855,189210,0
+HLF.US,D,20051026,000000,6.5085,6.5085,6.415,6.4385,137102,0
+HLF.US,D,20051027,000000,6.4385,6.4735,6.3215,6.3775,177254,0
+HLF.US,D,20051028,000000,6.3895,6.406,6.3025,6.394,178112,0
+HLF.US,D,20051031,000000,6.394,6.3985,6.2745,6.298,970838,0
+HLF.US,D,20051101,000000,6.3215,6.345,6.2815,6.3025,237476,0
+HLF.US,D,20051102,000000,6.333,6.387,6.3145,6.3685,1112644,0
+HLF.US,D,20051103,000000,6.4035,6.8975,6.3825,6.8645,888404,0
+HLF.US,D,20051104,000000,6.958,7.492,6.9185,7.162,2233828,0
+HLF.US,D,20051107,000000,7.1575,7.3045,7.0215,7.024,1344142,0
+HLF.US,D,20051108,000000,7.609,7.902,7.143,7.2485,3967494,0
+HLF.US,D,20051109,000000,7.2485,7.361,6.825,7.246,2124056,0
+HLF.US,D,20051110,000000,7.2275,7.2555,7.0705,7.141,630000,0
+HLF.US,D,20051111,000000,7.129,7.129,6.977,7.059,374582,0
+HLF.US,D,20051114,000000,7.0825,7.0825,6.848,6.8715,436518,0
+HLF.US,D,20051115,000000,6.6725,6.717,6.5085,6.6025,1275806,0
+HLF.US,D,20051116,000000,6.661,6.7665,6.567,6.689,457444,0
+HLF.US,D,20051117,000000,6.6655,6.813,6.607,6.745,292574,0
+HLF.US,D,20051118,000000,6.7895,6.806,6.731,6.7895,149918,0
+HLF.US,D,20051121,000000,6.7895,6.825,6.731,6.813,158460,0
+HLF.US,D,20051122,000000,6.825,6.8835,6.778,6.841,807252,0
+HLF.US,D,20051123,000000,6.813,6.942,6.813,6.942,236194,0
+HLF.US,D,20051125,000000,6.977,7.176,6.977,7.08,526636,0
+HLF.US,D,20051128,000000,7.0705,7.106,6.9185,6.9865,356644,0
+HLF.US,D,20051129,000000,6.9885,6.9885,6.7665,6.7895,1172014,0
+HLF.US,D,20051130,000000,6.771,6.778,6.7195,6.778,582592,0
+HLF.US,D,20051201,000000,6.778,6.874,6.7195,6.853,1167742,0
+HLF.US,D,20051202,000000,6.86,7.045,6.8505,6.895,747888,0
+HLF.US,D,20051205,000000,6.9065,6.916,6.8365,6.8765,256694,0
+HLF.US,D,20051206,000000,6.8995,6.8995,6.8225,6.867,665878,0
+HLF.US,D,20051207,000000,6.874,7.0845,6.8645,7.0825,568920,0
+HLF.US,D,20051208,000000,7.0845,7.532,7.0005,7.4945,1272384,0
+HLF.US,D,20051209,000000,7.328,7.609,7.328,7.3865,1317232,0
+HLF.US,D,20051212,000000,7.3725,7.4805,7.106,7.471,1536772,0
+HLF.US,D,20051213,000000,7.443,7.4455,7.136,7.162,3888056,0
+HLF.US,D,20051214,000000,7.375,7.5295,7.19,7.4455,17836022,0
+HLF.US,D,20051215,000000,7.3865,7.389,7.258,7.328,1937406,0
+HLF.US,D,20051216,000000,7.3165,7.3165,7.258,7.2815,862780,0
+HLF.US,D,20051219,000000,7.223,7.3705,7.1525,7.328,969558,0
+HLF.US,D,20051220,000000,7.258,7.4475,7.1645,7.2905,903778,0
+HLF.US,D,20051221,000000,7.4805,7.4805,7.1995,7.3795,652212,0
+HLF.US,D,20051222,000000,7.328,7.52,7.272,7.5035,1461598,0
+HLF.US,D,20051223,000000,7.4895,7.6065,7.3445,7.581,533044,0
+HLF.US,D,20051227,000000,7.5695,7.5695,7.375,7.5035,738058,0
+HLF.US,D,20051228,000000,7.492,7.492,7.356,7.4335,572338,0
+HLF.US,D,20051229,000000,7.41,7.637,7.41,7.602,486060,0
+HLF.US,D,20051230,000000,7.6045,7.6325,7.403,7.614,1320650,0
+HLF.US,D,20060103,000000,7.661,7.82,7.5645,7.766,878156,0
+HLF.US,D,20060104,000000,7.7545,7.8365,7.696,7.827,2179156,0
+HLF.US,D,20060105,000000,7.827,7.841,7.726,7.7545,594546,0
+HLF.US,D,20060106,000000,7.7615,7.8435,7.677,7.8315,584724,0
+HLF.US,D,20060109,000000,7.841,7.9835,7.7845,7.93,902930,0
+HLF.US,D,20060110,000000,7.895,7.9835,7.883,7.911,505284,0
+HLF.US,D,20060111,000000,7.902,7.911,7.586,7.7145,952052,0
+HLF.US,D,20060112,000000,7.71,7.71,7.492,7.541,629144,0
+HLF.US,D,20060113,000000,7.5295,7.5295,7.422,7.457,981940,0
+HLF.US,D,20060117,000000,7.5155,7.7145,7.492,7.656,1099400,0
+HLF.US,D,20060118,000000,7.644,7.6725,7.492,7.5625,1203618,0
+HLF.US,D,20060119,000000,7.5625,7.574,7.4455,7.4685,554828,0
+HLF.US,D,20060120,000000,7.5035,7.6795,7.5035,7.6795,585152,0
+HLF.US,D,20060123,000000,7.6865,7.7965,7.644,7.745,426684,0
+HLF.US,D,20060124,000000,7.745,7.8085,7.6795,7.738,610350,0
+HLF.US,D,20060125,000000,7.724,7.726,6.8855,7.211,5321036,0
+HLF.US,D,20060126,000000,7.218,7.457,7.1995,7.375,1277938,0
+HLF.US,D,20060127,000000,7.4335,7.5505,7.4055,7.52,1539336,0
+HLF.US,D,20060130,000000,7.7705,7.9465,7.738,7.9465,2144560,0
+HLF.US,D,20060131,000000,8.1805,8.19,8.0445,8.101,2221866,0
+HLF.US,D,20060201,000000,8.1475,8.2295,8.1245,8.1945,755146,0
+HLF.US,D,20060202,000000,8.206,8.2365,7.937,7.9485,944784,0
+HLF.US,D,20060203,000000,7.925,8.0985,7.911,8.089,324186,0
+HLF.US,D,20060206,000000,8.0775,8.089,7.932,7.9485,393802,0
+HLF.US,D,20060207,000000,7.9955,8.323,7.9955,8.321,1788768,0
+HLF.US,D,20060208,000000,8.2625,8.288,7.9815,8.1245,785464,0
+HLF.US,D,20060209,000000,8.1475,8.2155,8.1245,8.1475,435228,0
+HLF.US,D,20060210,000000,8.157,8.183,7.9605,8.075,414734,0
+HLF.US,D,20060213,000000,8.082,8.082,7.911,7.9835,335712,0
+HLF.US,D,20060214,000000,7.991,8.2295,7.9135,8.1945,1056694,0
+HLF.US,D,20060215,000000,8.1945,8.293,8.1595,8.2295,672714,0
+HLF.US,D,20060216,000000,8.2295,8.279,8.183,8.274,447620,0
+HLF.US,D,20060217,000000,8.288,8.288,8.1475,8.1545,572764,0
+HLF.US,D,20060221,000000,8.178,8.323,8.1475,8.253,1055412,0
+HLF.US,D,20060222,000000,7.024,7.609,6.902,7.129,10126110,0
+HLF.US,D,20060223,000000,7.1875,7.375,7.176,7.2815,2559716,0
+HLF.US,D,20060224,000000,7.2955,7.314,7.2275,7.258,986216,0
+HLF.US,D,20060227,000000,7.258,7.293,7.2065,7.246,1039604,0
+HLF.US,D,20060228,000000,7.34,7.3655,7.239,7.2555,991766,0
+HLF.US,D,20060301,000000,7.258,7.4755,7.258,7.452,665448,0
+HLF.US,D,20060302,000000,7.382,7.513,7.3635,7.492,840566,0
+HLF.US,D,20060303,000000,7.492,7.5975,7.4805,7.5625,869610,0
+HLF.US,D,20060306,000000,7.586,7.586,7.5155,7.553,594546,0
+HLF.US,D,20060307,000000,7.4945,7.4945,7.375,7.4125,683386,0
+HLF.US,D,20060308,000000,7.382,7.5975,7.34,7.5625,935384,0
+HLF.US,D,20060309,000000,7.5975,7.623,7.5715,7.5925,791874,0
+HLF.US,D,20060310,000000,7.609,7.726,7.539,7.724,1140404,0
+HLF.US,D,20060313,000000,7.703,7.9135,7.703,7.8595,374582,0
+HLF.US,D,20060314,000000,7.8665,8.0565,7.8385,8.0565,834162,0
+HLF.US,D,20060315,000000,8.0565,8.1595,8.0565,8.1055,2282944,0
+HLF.US,D,20060316,000000,8.1665,8.1685,8.11,8.143,1374462,0
+HLF.US,D,20060317,000000,8.143,8.157,8.0585,8.0935,2136870,0
+HLF.US,D,20060320,000000,8.0705,8.0985,7.8435,7.9395,925986,0
+HLF.US,D,20060321,000000,7.904,7.925,7.773,7.8315,426264,0
+HLF.US,D,20060322,000000,7.726,7.7845,7.7075,7.745,472820,0
+HLF.US,D,20060323,000000,7.7495,7.7705,7.656,7.677,411314,0
+HLF.US,D,20060324,000000,7.717,7.7495,7.6115,7.726,401488,0
+HLF.US,D,20060327,000000,7.7495,7.883,7.726,7.82,800842,0
+HLF.US,D,20060328,000000,7.7845,7.8435,7.7845,7.8435,398930,0
+HLF.US,D,20060329,000000,7.8665,7.9485,7.8505,7.93,700476,0
+HLF.US,D,20060330,000000,7.9535,7.9885,7.881,7.925,797426,0
+HLF.US,D,20060331,000000,7.89,7.991,7.8435,7.9065,627432,0
+HLF.US,D,20060403,000000,7.937,7.9765,7.911,7.9745,427118,0
+HLF.US,D,20060404,000000,7.937,8.019,7.937,7.9955,478376,0
+HLF.US,D,20060405,000000,8.007,8.0355,7.9605,7.9625,375440,0
+HLF.US,D,20060406,000000,7.9955,8.028,7.909,7.9535,756854,0
+HLF.US,D,20060407,000000,7.9695,7.991,7.897,7.918,215268,0
+HLF.US,D,20060410,000000,7.9415,7.972,7.911,7.9465,199464,0
+HLF.US,D,20060411,000000,7.972,7.972,7.82,7.8645,465984,0
+HLF.US,D,20060412,000000,7.855,7.909,7.82,7.8785,179814,0
+HLF.US,D,20060413,000000,7.8435,7.9955,7.813,7.965,691502,0
+HLF.US,D,20060417,000000,8.007,8.04,7.8995,7.9395,737208,0
+HLF.US,D,20060418,000000,7.937,7.9605,7.895,7.937,272078,0
+HLF.US,D,20060419,000000,7.937,7.9885,7.7915,7.8525,403196,0
+HLF.US,D,20060420,000000,7.8435,7.855,7.78,7.8385,1027644,0
+HLF.US,D,20060421,000000,7.897,7.932,7.8435,7.8785,553974,0
+HLF.US,D,20060424,000000,7.8435,7.9955,7.705,7.9955,906772,0
+HLF.US,D,20060425,000000,8.0775,8.2505,8.0775,8.2485,3406692,0
+HLF.US,D,20060426,000000,8.2485,8.555,8.2415,8.5455,4291678,0
+HLF.US,D,20060427,000000,8.522,8.5245,8.2295,8.37,1455618,0
+HLF.US,D,20060428,000000,8.3725,8.417,8.136,8.1475,1211734,0
+HLF.US,D,20060501,000000,8.1475,8.2625,8.0775,8.101,1928434,0
+HLF.US,D,20060502,000000,8.1595,8.1875,7.9745,8.005,1267682,0
+HLF.US,D,20060503,000000,8.019,8.096,7.951,7.991,1685412,0
+HLF.US,D,20060504,000000,8.218,8.85,8.218,8.843,9195422,0
+HLF.US,D,20060505,000000,8.885,8.9905,8.7795,8.9205,3571988,0
+HLF.US,D,20060508,000000,8.897,8.979,8.878,8.9275,1718722,0
+HLF.US,D,20060509,000000,8.897,9.194,8.897,9.1195,2940712,0
+HLF.US,D,20060510,000000,9.1425,9.3415,9.105,9.3325,2087326,0
+HLF.US,D,20060511,000000,9.3325,9.3415,9.206,9.248,4799524,0
+HLF.US,D,20060512,000000,9.248,9.3535,9.1895,9.267,2621650,0
+HLF.US,D,20060515,000000,9.2435,9.518,9.098,9.4845,2489670,0
+HLF.US,D,20060516,000000,9.4355,9.574,9.4,9.526,2755766,0
+HLF.US,D,20060517,000000,9.526,9.526,8.8385,9.1195,2098002,0
+HLF.US,D,20060518,000000,9.2245,9.236,8.787,8.8385,1221984,0
+HLF.US,D,20060519,000000,8.897,8.9435,8.7845,8.878,1307836,0
+HLF.US,D,20060522,000000,8.878,8.939,8.445,8.843,1864372,0
+HLF.US,D,20060523,000000,8.9015,8.9835,8.7355,8.7495,885840,0
+HLF.US,D,20060524,000000,8.733,8.8405,8.6345,8.801,1219850,0
+HLF.US,D,20060525,000000,8.8595,9.0375,8.801,9.009,1192086,0
+HLF.US,D,20060526,000000,8.986,9.215,8.9555,9.1895,1404364,0
+HLF.US,D,20060530,000000,9.213,9.2245,8.719,8.7515,1449638,0
+HLF.US,D,20060531,000000,9.014,9.248,8.9905,9.1895,2364526,0
+HLF.US,D,20060601,000000,9.236,9.3465,9.0745,9.302,1403510,0
+HLF.US,D,20060602,000000,9.3205,9.501,9.3205,9.482,1945096,0
+HLF.US,D,20060605,000000,9.4985,9.648,9.248,9.3535,1654230,0
+HLF.US,D,20060606,000000,9.4585,9.4705,9.014,9.077,1377458,0
+HLF.US,D,20060607,000000,9.126,9.152,9.0515,9.0655,1092140,0
+HLF.US,D,20060608,000000,9.063,9.07,8.7795,8.9555,1695658,0
+HLF.US,D,20060609,000000,8.974,9.0725,8.965,9.0045,443772,0
+HLF.US,D,20060612,000000,9.009,9.0725,8.7565,8.7635,439080,0
+HLF.US,D,20060613,000000,8.7515,9.0045,8.7515,8.815,1472276,0
+HLF.US,D,20060614,000000,8.768,8.9555,8.768,8.8055,459150,0
+HLF.US,D,20060615,000000,8.822,9.199,8.822,9.126,992620,0
+HLF.US,D,20060616,000000,9.1285,9.351,8.862,8.913,866192,0
+HLF.US,D,20060619,000000,9.2455,9.248,9,9,1059252,0
+HLF.US,D,20060620,000000,9.0375,9.2435,8.862,9.152,710720,0
+HLF.US,D,20060621,000000,9.157,9.3185,9.1075,9.1545,1043020,0
+HLF.US,D,20060622,000000,8.9975,9.213,8.9975,9.117,407896,0
+HLF.US,D,20060623,000000,9.131,9.1425,9.021,9.0465,441644,0
+HLF.US,D,20060626,000000,9.084,9.131,8.974,8.9835,849964,0
+HLF.US,D,20060627,000000,9.002,9.0165,8.876,8.9435,777352,0
+HLF.US,D,20060628,000000,8.899,8.9555,8.7705,8.883,657764,0
+HLF.US,D,20060629,000000,8.906,9.241,8.831,9.1425,969130,0
+HLF.US,D,20060630,000000,9.234,9.482,9.234,9.3415,1108792,0
+HLF.US,D,20060703,000000,9.365,9.4,9.3065,9.3605,439504,0
+HLF.US,D,20060705,000000,9.358,9.3625,9.2715,9.3535,565928,0
+HLF.US,D,20060706,000000,9.365,9.588,9.253,9.295,1112644,0
+HLF.US,D,20060707,000000,9.2595,9.2715,8.787,8.85,1358236,0
+HLF.US,D,20060710,000000,8.85,8.932,8.007,8.7795,5007958,0
+HLF.US,D,20060711,000000,8.569,8.7355,8.5455,8.6205,1587170,0
+HLF.US,D,20060712,000000,8.597,8.623,8.389,8.4285,1848994,0
+HLF.US,D,20060713,000000,8.4285,8.4755,8.3585,8.37,2202646,0
+HLF.US,D,20060714,000000,8.37,8.37,8.136,8.2295,886268,0
+HLF.US,D,20060717,000000,8.2485,8.3115,8.1615,8.2415,1572646,0
+HLF.US,D,20060718,000000,8.239,8.288,7.9605,8.0725,1229674,0
+HLF.US,D,20060719,000000,8.0845,8.3115,8.019,8.1945,1299300,0
+HLF.US,D,20060720,000000,8.197,8.2715,8.183,8.1945,520230,0
+HLF.US,D,20060721,000000,8.192,8.1945,7.4405,7.745,2960782,0
+HLF.US,D,20060724,000000,7.8665,7.9695,7.855,7.923,2014714,0
+HLF.US,D,20060725,000000,7.923,7.9815,7.8435,7.9465,1313816,0
+HLF.US,D,20060726,000000,7.9835,8.082,7.9135,8.0775,996898,0
+HLF.US,D,20060727,000000,8.0775,8.213,8.0565,8.183,1173294,0
+HLF.US,D,20060728,000000,8.1945,8.232,8.1595,8.232,623590,0
+HLF.US,D,20060731,000000,8.225,8.384,8.1525,8.363,806830,0
+HLF.US,D,20060801,000000,8.3815,8.499,8.3515,8.4215,1950220,0
+HLF.US,D,20060802,000000,8.426,8.452,7.726,7.726,3576686,0
+HLF.US,D,20060803,000000,7.89,8.028,7.586,7.586,5044260,0
+HLF.US,D,20060804,000000,7.726,7.8085,7.003,7.197,4240430,0
+HLF.US,D,20060807,000000,7.2345,7.246,6.839,6.9655,4569734,0
+HLF.US,D,20060808,000000,6.9535,7.031,6.853,6.977,1790052,0
+HLF.US,D,20060809,000000,7.024,7.073,6.8085,6.867,1293312,0
+HLF.US,D,20060810,000000,6.75,6.7685,6.5085,6.752,2131322,0
+HLF.US,D,20060811,000000,6.75,6.8225,6.4925,6.792,2299178,0
+HLF.US,D,20060814,000000,6.778,7.0005,6.778,7.0005,1765704,0
+HLF.US,D,20060815,000000,7.094,7.162,7.047,7.1105,2106974,0
+HLF.US,D,20060816,000000,7.1875,7.328,7.1645,7.319,1885728,0
+HLF.US,D,20060817,000000,7.354,7.4895,7.2765,7.4335,2445252,0
+HLF.US,D,20060818,000000,7.457,7.478,7.3635,7.4125,1132716,0
+HLF.US,D,20060821,000000,7.424,7.4805,7.272,7.333,890968,0
+HLF.US,D,20060822,000000,7.4805,7.492,7.2135,7.3375,788886,0
+HLF.US,D,20060823,000000,7.396,7.41,7.143,7.251,653488,0
+HLF.US,D,20060824,000000,7.2625,7.3045,7.176,7.293,952476,0
+HLF.US,D,20060825,000000,7.129,7.5035,7.129,7.485,1101114,0
+HLF.US,D,20060828,000000,7.415,7.527,7.401,7.5035,468122,0
+HLF.US,D,20060829,000000,7.527,7.5435,7.368,7.541,1468430,0
+HLF.US,D,20060830,000000,7.586,7.712,7.553,7.703,919156,0
+HLF.US,D,20060831,000000,7.691,7.691,7.4945,7.649,782480,0
+HLF.US,D,20060901,000000,7.6725,7.8035,7.623,7.752,712860,0
+HLF.US,D,20060905,000000,7.738,7.855,7.6865,7.8435,1303564,0
+HLF.US,D,20060906,000000,7.773,7.7965,7.7005,7.733,609498,0
+HLF.US,D,20060907,000000,7.6865,7.6865,7.513,7.5995,1859668,0
+HLF.US,D,20060908,000000,7.644,7.82,7.644,7.7285,673568,0
+HLF.US,D,20060911,000000,7.67,7.7915,7.553,7.7425,753860,0
+HLF.US,D,20060912,000000,7.726,7.925,7.712,7.8575,709016,0
+HLF.US,D,20060913,000000,7.855,7.883,7.759,7.7845,1536772,0
+HLF.US,D,20060914,000000,7.7615,7.7615,7.644,7.656,1353966,0
+HLF.US,D,20060915,000000,7.6535,7.6535,7.4595,7.492,2657956,0
+HLF.US,D,20060918,000000,7.492,7.733,7.4735,7.656,2126196,0
+HLF.US,D,20060919,000000,8.1945,8.522,8.1805,8.4425,5013936,0
+HLF.US,D,20060920,000000,8.4425,8.768,8.4285,8.6465,2812568,0
+HLF.US,D,20060921,000000,8.639,8.6485,8.5455,8.5925,1183972,0
+HLF.US,D,20060922,000000,8.5505,8.639,8.5365,8.583,655202,0
+HLF.US,D,20060925,000000,8.5925,8.644,8.452,8.5995,720976,0
+HLF.US,D,20060926,000000,8.576,8.6625,8.499,8.6485,1442808,0
+HLF.US,D,20060927,000000,8.6625,8.9435,8.569,8.9205,2806594,0
+HLF.US,D,20060928,000000,8.9205,8.9205,8.7795,8.8105,1035760,0
+HLF.US,D,20060929,000000,8.8125,8.885,8.705,8.869,917448,0
+HLF.US,D,20061002,000000,8.857,8.878,8.768,8.7795,865342,0
+HLF.US,D,20061003,000000,8.7795,8.7795,8.672,8.698,895666,0
+HLF.US,D,20061004,000000,8.698,8.946,8.6905,8.897,758986,0
+HLF.US,D,20061005,000000,8.9205,8.993,8.8405,8.9575,331442,0
+HLF.US,D,20061006,000000,8.911,8.9205,8.815,8.8875,627012,0
+HLF.US,D,20061009,000000,8.8525,8.885,8.7915,8.8385,246018,0
+HLF.US,D,20061010,000000,8.733,8.988,8.719,8.96,601812,0
+HLF.US,D,20061011,000000,8.939,8.967,8.8595,8.9365,280616,0
+HLF.US,D,20061012,000000,8.9205,8.96,8.8055,8.815,530908,0
+HLF.US,D,20061013,000000,8.8125,8.8385,8.6865,8.707,1032346,0
+HLF.US,D,20061016,000000,8.707,8.7095,8.59,8.602,2197094,0
+HLF.US,D,20061017,000000,8.6485,8.6625,8.522,8.6555,1599130,0
+HLF.US,D,20061018,000000,8.679,8.801,8.679,8.7985,572764,0
+HLF.US,D,20061019,000000,8.8105,8.829,8.6905,8.817,659046,0
+HLF.US,D,20061020,000000,8.7565,8.7795,8.6275,8.6815,430964,0
+HLF.US,D,20061023,000000,8.623,8.658,8.452,8.5505,612060,0
+HLF.US,D,20061024,000000,8.534,8.5455,8.4285,8.452,809390,0
+HLF.US,D,20061025,000000,8.452,8.4635,8.4145,8.417,1153648,0
+HLF.US,D,20061026,000000,8.452,8.5105,8.3255,8.4405,658614,0
+HLF.US,D,20061027,000000,8.4755,8.522,8.3375,8.377,463852,0
+HLF.US,D,20061030,000000,8.3465,8.466,8.2505,8.452,1504734,0
+HLF.US,D,20061031,000000,8.499,8.5715,8.4405,8.569,857226,0
+HLF.US,D,20061101,000000,8.569,8.672,8.492,8.5715,1505166,0
+HLF.US,D,20061102,000000,8.487,8.5995,8.4705,8.597,829890,0
+HLF.US,D,20061103,000000,8.6065,8.7095,8.5365,8.7095,718840,0
+HLF.US,D,20061106,000000,8.721,8.981,8.698,8.9555,1745630,0
+HLF.US,D,20061107,000000,9.3625,9.585,8.897,8.911,6702336,0
+HLF.US,D,20061108,000000,8.932,9.1285,8.9205,9.049,1378740,0
+HLF.US,D,20061109,000000,9.0605,9.1195,8.9435,9.0725,1483380,0
+HLF.US,D,20061110,000000,9.0725,9.131,9.042,9.117,6358078,0
+HLF.US,D,20061113,000000,9.1075,9.2715,9.084,9.2715,1590164,0
+HLF.US,D,20061114,000000,9.213,9.33,9.201,9.3135,1124606,0
+HLF.US,D,20061115,000000,9.311,9.3415,9.2855,9.337,1694382,0
+HLF.US,D,20061116,000000,9.3415,9.679,9.2575,9.674,4133220,0
+HLF.US,D,20061117,000000,9.672,9.672,9.475,9.534,1954914,0
+HLF.US,D,20061120,000000,9.475,9.508,9.4355,9.44,842278,0
+HLF.US,D,20061121,000000,9.393,9.618,9.393,9.576,1223692,0
+HLF.US,D,20061122,000000,9.564,9.625,9.52,9.58,1195502,0
+HLF.US,D,20061124,000000,9.4705,9.58,9.4705,9.518,172984,0
+HLF.US,D,20061127,000000,9.4585,9.4705,9.192,9.2245,936242,0
+HLF.US,D,20061128,000000,9.178,9.2245,9.0745,9.159,1013122,0
+HLF.US,D,20061129,000000,9.1545,9.281,9.1545,9.2715,617614,0
+HLF.US,D,20061130,000000,9.131,9.283,9.014,9.1215,1305702,0
+HLF.US,D,20061201,000000,9.0795,9.117,9.014,9.0675,654346,0
+HLF.US,D,20061204,000000,9.0675,9.2645,9.0675,9.2035,1060964,0
+HLF.US,D,20061205,000000,9.2245,9.66,9.2245,9.658,2216742,0
+HLF.US,D,20061206,000000,9.564,9.564,9.3675,9.4705,1121614,0
+HLF.US,D,20061207,000000,9.506,9.515,9.3255,9.3485,513822,0
+HLF.US,D,20061208,000000,9.3255,9.3415,9.206,9.3325,703036,0
+HLF.US,D,20061211,000000,9.3885,9.634,9.3885,9.4585,836294,0
+HLF.US,D,20061212,000000,9.4565,9.4585,9.3535,9.4235,305818,0
+HLF.US,D,20061213,000000,9.4,9.412,9.248,9.405,620178,0
+HLF.US,D,20061214,000000,9.377,9.534,9.377,9.529,588566,0
+HLF.US,D,20061215,000000,9.552,9.65,9.529,9.644,859360,0
+HLF.US,D,20061218,000000,9.622,9.622,9.386,9.524,1067370,0
+HLF.US,D,20061219,000000,9.52,9.571,9.4165,9.534,588996,0
+HLF.US,D,20061220,000000,9.496,9.512,9.3065,9.4025,1022950,0
+HLF.US,D,20061221,000000,9.3795,9.4,9.3065,9.3485,531336,0
+HLF.US,D,20061222,000000,9.3485,9.365,9.283,9.3605,424980,0
+HLF.US,D,20061226,000000,9.3605,9.3675,9.2715,9.3625,612490,0
+HLF.US,D,20061227,000000,9.3415,9.377,9.3275,9.3415,424126,0
+HLF.US,D,20061228,000000,9.33,9.33,9.2435,9.2785,521940,0
+HLF.US,D,20061229,000000,9.2855,9.4565,9.2855,9.4025,446336,0
+HLF.US,D,20070103,000000,9.2855,9.3485,9.152,9.206,1611090,0
+HLF.US,D,20070104,000000,9.201,9.222,9.0815,9.201,1316808,0
+HLF.US,D,20070105,000000,8.89,8.89,6.848,6.963,47985850,0
+HLF.US,D,20070108,000000,7.141,7.574,7.047,7.574,10894498,0
+HLF.US,D,20070109,000000,7.6065,7.8245,7.4545,7.5155,5873724,0
+HLF.US,D,20070110,000000,7.574,7.574,7.436,7.506,5588840,0
+HLF.US,D,20070111,000000,7.546,7.6465,7.389,7.513,2824102,0
+HLF.US,D,20070112,000000,7.602,7.602,7.4265,7.4945,2761742,0
+HLF.US,D,20070116,000000,7.4945,7.5505,7.41,7.4895,2630618,0
+HLF.US,D,20070117,000000,7.4475,7.5625,7.3775,7.4895,2823254,0
+HLF.US,D,20070118,000000,7.4805,7.595,7.3795,7.4875,2007028,0
+HLF.US,D,20070119,000000,7.4825,7.7005,7.471,7.6655,1933562,0
+HLF.US,D,20070122,000000,7.738,7.773,7.541,7.649,2090746,0
+HLF.US,D,20070123,000000,7.6675,7.726,7.621,7.698,1438532,0
+HLF.US,D,20070124,000000,7.703,7.801,7.677,7.7845,1825074,0
+HLF.US,D,20070125,000000,7.7965,7.925,7.787,7.9135,2330352,0
+HLF.US,D,20070126,000000,7.9135,7.9135,7.733,7.7705,1530790,0
+HLF.US,D,20070129,000000,7.7705,7.841,7.691,7.7615,1640560,0
+HLF.US,D,20070130,000000,7.7495,7.7495,7.623,7.6675,3684318,0
+HLF.US,D,20070131,000000,7.67,7.8455,7.623,7.6795,3511764,0
+HLF.US,D,20070201,000000,7.726,7.7495,7.609,7.661,2268420,0
+HLF.US,D,20070202,000000,7.703,7.827,7.691,7.7495,2587908,0
+HLF.US,D,20070205,000000,9.2645,9.4635,9.213,9.393,36298622,0
+HLF.US,D,20070206,000000,9.365,9.447,9.302,9.3185,19911814,0
+HLF.US,D,20070207,000000,9.201,9.2105,8.932,9.0115,27684936,0
+HLF.US,D,20070208,000000,9.0115,9.0515,8.967,8.979,9229592,0
+HLF.US,D,20070209,000000,8.979,9.0465,8.96,8.974,6967146,0
+HLF.US,D,20070212,000000,8.979,8.9905,8.897,8.9555,6597086,0
+HLF.US,D,20070213,000000,8.9435,8.9435,8.883,8.9225,4976100,0
+HLF.US,D,20070214,000000,8.932,8.9505,8.885,8.892,5853262,0
+HLF.US,D,20070215,000000,8.897,8.911,8.705,8.787,4823444,0
+HLF.US,D,20070216,000000,8.7795,8.836,8.761,8.815,7677874,0
+HLF.US,D,20070220,000000,8.808,8.822,8.7635,8.768,9147160,0
+HLF.US,D,20070221,000000,8.7705,8.815,8.7565,8.7845,4063176,0
+HLF.US,D,20070222,000000,8.803,8.8245,8.7795,8.782,2692122,0
+HLF.US,D,20070223,000000,8.782,8.8525,8.7795,8.8455,3340920,0
+HLF.US,D,20070226,000000,8.8265,8.85,8.7845,8.8385,2270558,0
+HLF.US,D,20070227,000000,8.883,8.9695,8.721,8.7795,6688238,0
+HLF.US,D,20070228,000000,8.7795,8.8545,8.7375,8.815,3959810,0
+HLF.US,D,20070301,000000,8.815,8.8385,8.74,8.782,2319448,0
+HLF.US,D,20070302,000000,8.7705,8.808,8.733,8.801,1149376,0
+HLF.US,D,20070305,000000,8.8055,8.8245,8.5995,8.63,4368994,0
+HLF.US,D,20070306,000000,8.6325,8.705,8.6275,8.6625,3209364,0
+HLF.US,D,20070307,000000,8.6625,8.7305,8.6625,8.7095,1383008,0
+HLF.US,D,20070308,000000,8.7095,8.8125,8.7,8.7375,2124056,0
+HLF.US,D,20070309,000000,8.7375,8.906,8.733,8.8385,5134814,0
+HLF.US,D,20070312,000000,8.8385,8.904,8.801,8.871,1838742,0
+HLF.US,D,20070313,000000,8.8475,8.8595,8.7565,8.808,2444826,0
+HLF.US,D,20070314,000000,8.7795,8.897,8.7305,8.7775,3701406,0
+HLF.US,D,20070315,000000,8.7775,8.803,8.728,8.7565,1734092,0
+HLF.US,D,20070316,000000,8.7565,8.8735,8.754,8.803,1505166,0
+HLF.US,D,20070319,000000,8.8735,8.9085,8.803,8.906,2595172,0
+HLF.US,D,20070320,000000,8.9205,9.1705,8.9205,9.157,9733590,0
+HLF.US,D,20070321,000000,9.131,9.157,9.021,9.1495,3222926,0
+HLF.US,D,20070322,000000,9.103,9.18,9.0655,9.166,1637570,0
+HLF.US,D,20070323,000000,9.3675,9.482,9.215,9.2715,7289622,0
+HLF.US,D,20070326,000000,9.2715,9.3275,9.2455,9.311,2921912,0
+HLF.US,D,20070327,000000,9.3065,9.337,9.297,9.3185,1710606,0
+HLF.US,D,20070328,000000,9.295,9.482,9.288,9.44,4295954,0
+HLF.US,D,20070329,000000,9.4585,9.48,9.3815,9.4285,1987528,0
+HLF.US,D,20070330,000000,9.1075,9.2715,9.0815,9.1755,12442376,0
+HLF.US,D,20070402,000000,9.178,9.234,9.131,9.1895,1861806,0
+HLF.US,D,20070403,000000,9.96,9.96,9.1425,9.166,3099594,0
+HLF.US,D,20070404,000000,9.1005,9.1545,9.0165,9.103,3397724,0
+HLF.US,D,20070405,000000,9.1195,9.543,9.021,9.4285,24077918,0
+HLF.US,D,20070409,000000,9.4285,9.4285,8.8735,8.9695,17943942,0
+HLF.US,D,20070410,000000,8.979,9.48,8.979,9.084,8497082,0
+HLF.US,D,20070411,000000,9.0255,9.1495,8.979,9.126,2672902,0
+HLF.US,D,20070412,000000,9.098,9.2435,9.091,9.1895,2225710,0
+HLF.US,D,20070413,000000,9.1825,9.269,9.178,9.248,814942,0
+HLF.US,D,20070416,000000,9.283,9.3625,9.262,9.3065,946492,0
+HLF.US,D,20070417,000000,9.3065,9.3065,9.1405,9.187,593268,0
+HLF.US,D,20070418,000000,9.1895,9.1895,9.0605,9.0815,2048032,0
+HLF.US,D,20070419,000000,9.084,9.309,9.0585,9.309,11902070,0
+HLF.US,D,20070420,000000,9.3185,9.4305,9.316,9.391,12008648,0
+HLF.US,D,20070423,000000,9.4705,9.4705,9.2855,9.3325,1900580,0
+HLF.US,D,20070424,000000,9.3325,9.365,9.297,9.3535,2836922,0
+HLF.US,D,20070425,000000,9.4235,9.512,9.358,9.433,8233552,0
+HLF.US,D,20070426,000000,9.642,9.67,9.518,9.66,9160964,0
+HLF.US,D,20070427,000000,9.704,9.704,9.473,9.515,4030230,0
+HLF.US,D,20070430,000000,9.54,9.594,9.372,9.386,1470994,0
+HLF.US,D,20070501,000000,9.4095,9.4585,9.248,9.365,3263182,0
+HLF.US,D,20070502,000000,9.3885,9.576,9.248,9.489,3955596,0
+HLF.US,D,20070503,000000,9.4585,9.466,9.377,9.4375,1299160,0
+HLF.US,D,20070504,000000,9.131,9.2435,8.8735,9.009,14185658,0
+HLF.US,D,20070507,000000,9.014,9.0395,8.876,8.9905,4439896,0
+HLF.US,D,20070508,000000,9.084,9.084,8.9275,9.023,4043954,0
+HLF.US,D,20070509,000000,8.9905,9.152,8.979,9.0815,8455224,0
+HLF.US,D,20070510,000000,9.1005,9.131,9.0165,9.0745,4722986,0
+HLF.US,D,20070511,000000,9.028,9.131,9.028,9.1215,1977132,0
+HLF.US,D,20070514,000000,9.084,9.206,9.0725,9.185,5099790,0
+HLF.US,D,20070515,000000,9.178,9.262,9.157,9.222,5590974,0
+HLF.US,D,20070516,000000,9.3485,9.3485,9.2435,9.248,4396128,0
+HLF.US,D,20070517,000000,9.248,9.2995,9.241,9.2595,3575002,0
+HLF.US,D,20070518,000000,9.2505,9.295,9.236,9.248,2343240,0
+HLF.US,D,20070521,000000,9.213,9.33,9.1755,9.3205,4940044,0
+HLF.US,D,20070522,000000,9.3395,9.433,9.2595,9.4095,4212236,0
+HLF.US,D,20070523,000000,9.4,9.426,9.33,9.344,5935888,0
+HLF.US,D,20070524,000000,9.316,9.4025,9.248,9.281,4394188,0
+HLF.US,D,20070525,000000,9.283,9.4,9.255,9.3625,3422068,0
+HLF.US,D,20070529,000000,9.4,9.4285,9.3815,9.4235,4072998,0
+HLF.US,D,20070530,000000,9.365,9.44,9.3415,9.4355,4744426,0
+HLF.US,D,20070531,000000,9.4355,9.4445,9.3535,9.4235,3700548,0
+HLF.US,D,20070601,000000,9.4355,9.489,9.4305,9.4845,4247262,0
+HLF.US,D,20070604,000000,9.309,9.54,9.3065,9.4985,4929798,0
+HLF.US,D,20070605,000000,9.4985,9.515,9.384,9.4025,2514450,0
+HLF.US,D,20070606,000000,9.3675,9.4235,9.3415,9.3675,2705366,0
+HLF.US,D,20070607,000000,9.3395,9.3675,9.11,9.22,2865532,0
+HLF.US,D,20070608,000000,9.1705,9.3325,9.1545,9.3185,1781508,0
+HLF.US,D,20070611,000000,9.3185,9.3795,9.297,9.344,1197640,0
+HLF.US,D,20070612,000000,9.344,9.3605,9.22,9.2315,1340720,0
+HLF.US,D,20070613,000000,9.2315,9.248,9.159,9.201,957174,0
+HLF.US,D,20070614,000000,9.2245,9.3275,9.2245,9.3065,2236392,0
+HLF.US,D,20070615,000000,9.3275,9.391,9.248,9.365,3885492,0
+HLF.US,D,20070618,000000,9.3625,9.473,9.2925,9.309,1895974,0
+HLF.US,D,20070619,000000,9.3065,9.3275,9.236,9.255,1287332,0
+HLF.US,D,20070620,000000,9.255,9.269,9.157,9.178,2994100,0
+HLF.US,D,20070621,000000,9.157,9.215,9.007,9.1755,2486682,0
+HLF.US,D,20070622,000000,9.1825,9.3535,9.0325,9.3415,12714452,0
+HLF.US,D,20070625,000000,9.2715,9.3065,9.1615,9.2035,4790980,0
+HLF.US,D,20070626,000000,9.236,9.304,9.1355,9.248,3579612,0
+HLF.US,D,20070627,000000,9.248,9.3345,9.185,9.227,2461038,0
+HLF.US,D,20070628,000000,9.236,9.269,9.215,9.2455,2187696,0
+HLF.US,D,20070629,000000,9.248,9.356,9.248,9.283,2619514,0
+HLF.US,D,20070702,000000,9.269,9.4025,9.269,9.398,3944862,0
+HLF.US,D,20070703,000000,9.356,9.447,9.3415,9.405,1905370,0
+HLF.US,D,20070705,000000,9.405,9.4565,9.201,9.4355,1714878,0
+HLF.US,D,20070706,000000,9.4355,9.487,9.4025,9.461,2474296,0
+HLF.US,D,20070709,000000,9.4775,9.714,9.433,9.529,3402850,0
+HLF.US,D,20070710,000000,9.508,9.599,9.508,9.54,2145414,0
+HLF.US,D,20070711,000000,9.482,9.576,9.447,9.501,1670888,0
+HLF.US,D,20070712,000000,9.524,9.716,9.524,9.681,3011608,0
+HLF.US,D,20070713,000000,9.693,9.93,9.672,9.892,5671700,0
+HLF.US,D,20070716,000000,9.892,10.288,9.892,10.184,7912362,0
+HLF.US,D,20070717,000000,10.159,10.283,10.142,10.22,6499456,0
+HLF.US,D,20070718,000000,10.254,10.278,10.178,10.274,3180746,0
+HLF.US,D,20070719,000000,10.274,10.32,10.246,10.276,3378500,0
+HLF.US,D,20070720,000000,10.254,10.294,10.168,10.232,2243960,0
+HLF.US,D,20070723,000000,10.222,10.41,10.044,10.379,2683156,0
+HLF.US,D,20070724,000000,10.37,10.393,10.232,10.308,2890300,0
+HLF.US,D,20070725,000000,10.184,10.454,9.908,9.967,3906584,0
+HLF.US,D,20070726,000000,9.854,9.927,9.644,9.782,3487850,0
+HLF.US,D,20070727,000000,9.74,9.8,9.614,9.614,1639280,0
+HLF.US,D,20070730,000000,9.614,9.721,9.594,9.66,1964742,0
+HLF.US,D,20070731,000000,9.648,9.796,9.512,9.594,2358972,0
+HLF.US,D,20070801,000000,9.611,9.658,9.407,9.536,3301196,0
+HLF.US,D,20070802,000000,9.562,9.836,9.384,9.836,2923194,0
+HLF.US,D,20070803,000000,9.955,10.068,9.704,9.89,3903434,0
+HLF.US,D,20070806,000000,9.88,9.976,9.718,9.81,3892328,0
+HLF.US,D,20070807,000000,9.834,9.99,9.274,9.588,9960398,0
+HLF.US,D,20070808,000000,9.504,9.548,9.295,9.295,5987340,0
+HLF.US,D,20070809,000000,9.295,9.3815,8.6675,8.883,7293930,0
+HLF.US,D,20070810,000000,8.7915,9.337,8.7845,9.0815,6782696,0
+HLF.US,D,20070813,000000,9.1545,9.658,9.1545,9.4705,4710256,0
+HLF.US,D,20070814,000000,9.4705,9.518,9.234,9.2995,4503616,0
+HLF.US,D,20070815,000000,9.447,9.468,9.0115,9.0165,3904486,0
+HLF.US,D,20070816,000000,8.9555,9.1005,8.768,8.988,5196768,0
+HLF.US,D,20070817,000000,9.1425,9.3605,8.7,9.089,5879282,0
+HLF.US,D,20070820,000000,9.0725,9.2295,8.8385,9.002,3770174,0
+HLF.US,D,20070821,000000,9.002,9.1705,8.986,9.1145,1643124,0
+HLF.US,D,20070822,000000,9.131,9.295,9.098,9.248,2694690,0
+HLF.US,D,20070823,000000,9.316,9.482,9.2715,9.4165,5603364,0
+HLF.US,D,20070824,000000,9.54,9.845,9.54,9.84,10335828,0
+HLF.US,D,20070827,000000,9.834,10.009,9.756,9.96,3651858,0
+HLF.US,D,20070828,000000,9.876,9.913,9.667,9.726,3765902,0
+HLF.US,D,20070829,000000,9.752,9.871,9.71,9.871,2995382,0
+HLF.US,D,20070830,000000,9.824,9.899,9.763,9.81,1634154,0
+HLF.US,D,20070831,000000,9.856,10.138,9.775,9.938,6834738,0
+HLF.US,D,20070904,000000,9.938,9.941,9.648,9.665,4626874,0
+HLF.US,D,20070905,000000,9.65,9.8,9.604,9.695,6111632,0
+HLF.US,D,20070906,000000,9.775,9.798,9.65,9.716,3604878,0
+HLF.US,D,20070907,000000,9.686,9.834,9.658,9.817,3916674,0
+HLF.US,D,20070910,000000,9.8,9.892,9.676,9.805,1799878,0
+HLF.US,D,20070911,000000,9.805,10.016,9.805,9.96,2361966,0
+HLF.US,D,20070912,000000,9.927,10.037,9.876,9.92,1646966,0
+HLF.US,D,20070913,000000,9.964,10.044,9.834,9.842,1622624,0
+HLF.US,D,20070914,000000,9.78,9.834,9.55,9.672,2498644,0
+HLF.US,D,20070917,000000,9.622,9.704,9.52,9.538,2265438,0
+HLF.US,D,20070918,000000,9.538,9.822,9.529,9.777,1813118,0
+HLF.US,D,20070919,000000,9.831,10.077,9.728,10.048,3514756,0
+HLF.US,D,20070920,000000,10.065,10.486,10.004,10.486,7695810,0
+HLF.US,D,20070921,000000,10.418,10.475,10.184,10.288,3225592,0
+HLF.US,D,20070924,000000,10.336,10.596,10.33,10.571,5685368,0
+HLF.US,D,20070925,000000,10.494,10.528,10.43,10.492,2607130,0
+HLF.US,D,20070926,000000,10.492,10.594,10.384,10.59,2441408,0
+HLF.US,D,20070927,000000,10.536,10.7,10.48,10.627,2712628,0
+HLF.US,D,20070928,000000,10.686,10.686,10.534,10.644,2648988,0
+HLF.US,D,20071001,000000,10.646,10.779,10.566,10.709,5765238,0
+HLF.US,D,20071002,000000,10.674,10.712,10.526,10.678,4153722,0
+HLF.US,D,20071003,000000,10.65,10.758,10.486,10.554,1957476,0
+HLF.US,D,20071004,000000,10.543,10.588,10.396,10.444,2364948,0
+HLF.US,D,20071005,000000,10.52,10.571,10.376,10.396,1284768,0
+HLF.US,D,20071008,000000,10.438,10.531,10.418,10.508,1320218,0
+HLF.US,D,20071009,000000,10.534,10.534,10.269,10.41,3155546,0
+HLF.US,D,20071010,000000,10.356,10.562,10.356,10.466,2008306,0
+HLF.US,D,20071011,000000,10.55,10.571,10.418,10.489,1503454,0
+HLF.US,D,20071012,000000,10.489,10.714,10.489,10.704,3401568,0
+HLF.US,D,20071015,000000,10.585,10.712,10.496,10.588,2378616,0
+HLF.US,D,20071016,000000,10.486,10.534,10.381,10.416,3164946,0
+HLF.US,D,20071017,000000,10.478,10.52,10.288,10.396,2331634,0
+HLF.US,D,20071018,000000,10.367,10.636,10.365,10.571,2015998,0
+HLF.US,D,20071019,000000,10.548,10.594,10.269,10.346,1798164,0
+HLF.US,D,20071022,000000,10.302,10.472,10.201,10.332,1422302,0
+HLF.US,D,20071023,000000,10.36,10.36,10.068,10.086,2615672,0
+HLF.US,D,20071024,000000,10.086,10.243,9.845,9.969,3501518,0
+HLF.US,D,20071025,000000,9.95,10.046,9.85,9.958,3242680,0
+HLF.US,D,20071026,000000,9.992,10.072,9.834,10.014,2149686,0
+HLF.US,D,20071029,000000,10.009,10.122,9.834,10.028,4674376,0
+HLF.US,D,20071030,000000,9.998,10.048,9.882,9.99,2709638,0
+HLF.US,D,20071031,000000,9.953,10.52,9.95,10.322,5709288,0
+HLF.US,D,20071101,000000,10.184,10.348,9.962,10.046,3506210,0
+HLF.US,D,20071102,000000,10.124,10.189,10,10.15,1789196,0
+HLF.US,D,20071105,000000,10.044,10.068,8.597,9.0605,35190892,0
+HLF.US,D,20071106,000000,9.3885,9.4425,8.9225,9.213,14552444,0
+HLF.US,D,20071107,000000,9.222,9.222,8.265,8.829,26030708,0
+HLF.US,D,20071108,000000,8.9695,9.269,8.911,8.972,6372554,0
+HLF.US,D,20071109,000000,8.9275,9.3345,8.899,9.166,5818632,0
+HLF.US,D,20071112,000000,9.0655,9.2315,8.611,8.6605,4960656,0
+HLF.US,D,20071113,000000,8.768,8.789,8.396,8.562,7741518,0
+HLF.US,D,20071114,000000,8.679,8.9905,8.4825,8.9085,5286442,0
+HLF.US,D,20071115,000000,8.9435,9.4165,8.8875,9.3065,8120880,0
+HLF.US,D,20071116,000000,9.269,9.4305,9.1895,9.3465,4575606,0
+HLF.US,D,20071119,000000,9.365,9.4635,9.337,9.377,5907470,0
+HLF.US,D,20071120,000000,9.536,9.536,8.967,9.098,5132250,0
+HLF.US,D,20071121,000000,9.1075,9.1075,8.7795,8.9345,3067988,0
+HLF.US,D,20071123,000000,9.0815,9.0815,8.9415,9.0115,994350,0
+HLF.US,D,20071126,000000,9.056,9.365,9.007,9.0725,2853564,0
+HLF.US,D,20071127,000000,9.194,9.274,9.091,9.2035,1480904,0
+HLF.US,D,20071128,000000,9.2035,9.616,9.096,9.585,5832298,0
+HLF.US,D,20071129,000000,9.552,9.644,9.4565,9.574,4436898,0
+HLF.US,D,20071130,000000,9.622,9.834,9.585,9.803,5943350,0
+HLF.US,D,20071203,000000,9.718,9.791,9.608,9.65,3491752,0
+HLF.US,D,20071204,000000,9.646,9.862,9.618,9.786,3689024,0
+HLF.US,D,20071205,000000,9.864,9.892,9.622,9.712,4258364,0
+HLF.US,D,20071206,000000,9.716,9.892,9.716,9.84,5206138,0
+HLF.US,D,20071207,000000,9.84,10.102,9.716,9.981,22776144,0
+HLF.US,D,20071210,000000,10.058,10.063,9.862,9.918,2675518,0
+HLF.US,D,20071211,000000,9.967,9.967,9.4025,9.496,4292238,0
+HLF.US,D,20071212,000000,9.81,9.904,9.56,9.754,4590766,0
+HLF.US,D,20071213,000000,9.742,9.873,9.571,9.873,2748502,0
+HLF.US,D,20071214,000000,9.878,9.901,9.707,9.77,2488390,0
+HLF.US,D,20071217,000000,9.67,9.756,9.522,9.571,1268642,0
+HLF.US,D,20071218,000000,9.482,9.482,9.145,9.3885,3961096,0
+HLF.US,D,20071219,000000,9.3465,9.447,9.283,9.365,1901530,0
+HLF.US,D,20071220,000000,9.3465,9.4355,8.967,9.2785,4846612,0
+HLF.US,D,20071221,000000,9.393,9.393,9.152,9.152,2373542,0
+HLF.US,D,20071224,000000,9.206,9.3745,9.166,9.3255,1129728,0
+HLF.US,D,20071226,000000,9.4095,9.4095,9.1755,9.3815,950018,0
+HLF.US,D,20071227,000000,9.3535,9.3955,9.3345,9.3605,972076,0
+HLF.US,D,20071228,000000,9.501,9.501,9.33,9.4,1162136,0
+HLF.US,D,20071231,000000,9.309,9.508,9.309,9.4305,1284140,0
+HLF.US,D,20080102,000000,9.524,9.524,9.157,9.22,2439068,0
+HLF.US,D,20080103,000000,9.3325,9.3345,8.965,9.0045,2486862,0
+HLF.US,D,20080104,000000,8.939,9.1685,8.8805,8.9905,4511122,0
+HLF.US,D,20080107,000000,9.0185,9.2175,8.876,8.9555,5190150,0
+HLF.US,D,20080108,000000,9.021,9.309,9.021,9.18,3994812,0
+HLF.US,D,20080109,000000,9.227,9.4285,9.1895,9.3065,4410422,0
+HLF.US,D,20080110,000000,9.1895,9.4375,9.1355,9.255,1719580,0
+HLF.US,D,20080111,000000,9.602,9.854,9.358,9.822,9275110,0
+HLF.US,D,20080114,000000,9.892,9.892,9.536,9.63,1562536,0
+HLF.US,D,20080115,000000,9.656,9.704,9.1685,9.215,3380854,0
+HLF.US,D,20080116,000000,9.1475,9.426,9.1475,9.33,1471210,0
+HLF.US,D,20080117,000000,9.4165,9.7,8.953,9.1145,3319190,0
+HLF.US,D,20080118,000000,9.0325,9.4585,9.0325,9.3205,3671214,0
+HLF.US,D,20080122,000000,8.9295,9.2105,8.815,8.9625,6151778,0
+HLF.US,D,20080123,000000,8.897,9.0465,8.7915,8.96,2651150,0
+HLF.US,D,20080124,000000,8.967,9.4095,8.967,9.304,3351726,0
+HLF.US,D,20080125,000000,9.4145,9.568,9.0585,9.213,3917038,0
+HLF.US,D,20080128,000000,9.2315,9.365,9.131,9.365,1814184,0
+HLF.US,D,20080129,000000,9.365,9.447,9.2645,9.283,2046878,0
+HLF.US,D,20080130,000000,9.283,9.351,9.112,9.215,2321390,0
+HLF.US,D,20080131,000000,9.1895,9.3815,9.166,9.274,2161214,0
+HLF.US,D,20080201,000000,9.2715,9.512,9.236,9.4635,2961210,0
+HLF.US,D,20080204,000000,9.557,9.69,9.44,9.665,2330084,0
+HLF.US,D,20080205,000000,9.588,9.63,9.4285,9.552,1707642,0
+HLF.US,D,20080206,000000,9.534,9.592,9.297,9.3465,1301430,0
+HLF.US,D,20080207,000000,9.2715,9.419,9.201,9.377,1063948,0
+HLF.US,D,20080208,000000,9.3535,9.599,9.33,9.504,1059122,0
+HLF.US,D,20080211,000000,9.4585,9.482,9.3185,9.4095,1013830,0
+HLF.US,D,20080212,000000,9.4445,9.4565,9.302,9.365,945846,0
+HLF.US,D,20080213,000000,9.3535,9.372,9.22,9.2435,1446624,0
+HLF.US,D,20080214,000000,9.267,9.311,9.131,9.159,1748182,0
+HLF.US,D,20080215,000000,9.1685,9.295,9.1425,9.2385,3156256,0
+HLF.US,D,20080219,000000,9.3255,9.927,9.3255,9.686,7342420,0
+HLF.US,D,20080220,000000,9.543,9.824,9.482,9.794,4948600,0
+HLF.US,D,20080221,000000,9.775,9.941,9.775,9.834,2757048,0
+HLF.US,D,20080222,000000,9.834,10.068,9.822,10.068,4305350,0
+HLF.US,D,20080225,000000,10.068,10.07,9.885,10.046,2724122,0
+HLF.US,D,20080226,000000,10.046,10.112,10.002,10.068,2473442,0
+HLF.US,D,20080227,000000,10.418,10.536,10.068,10.068,12119166,0
+HLF.US,D,20080228,000000,10.114,10.358,9.988,10.098,5094172,0
+HLF.US,D,20080229,000000,10.054,10.079,9.78,9.794,3436592,0
+HLF.US,D,20080303,000000,9.89,10.454,9.798,10.418,4784606,0
+HLF.US,D,20080304,000000,10.468,10.506,10.203,10.342,5329488,0
+HLF.US,D,20080305,000000,10.342,10.782,10.318,10.782,6269018,0
+HLF.US,D,20080306,000000,10.644,10.746,10.524,10.548,4335878,0
+HLF.US,D,20080307,000000,10.367,10.929,10.367,10.906,4492550,0
+HLF.US,D,20080310,000000,10.934,10.934,10.484,10.512,3776618,0
+HLF.US,D,20080311,000000,10.594,10.702,10.246,10.418,4577172,0
+HLF.US,D,20080312,000000,10.514,11.079,10.374,11.016,7249900,0
+HLF.US,D,20080313,000000,10.884,11.053,10.884,10.978,4813660,0
+HLF.US,D,20080314,000000,11.037,11.084,10.749,10.938,1924390,0
+HLF.US,D,20080317,000000,10.838,10.864,10.475,10.576,3321100,0
+HLF.US,D,20080318,000000,10.828,10.98,10.74,10.906,4285560,0
+HLF.US,D,20080319,000000,10.976,11.11,10.938,11.039,3695552,0
+HLF.US,D,20080320,000000,11.118,11.238,10.915,11.236,5660356,0
+HLF.US,D,20080324,000000,11.238,11.353,11.107,11.228,7999772,0
+HLF.US,D,20080325,000000,11.285,11.496,11.161,11.372,10029658,0
+HLF.US,D,20080326,000000,11.367,11.634,11.2,11.533,6682768,0
+HLF.US,D,20080327,000000,11.59,11.68,11.376,11.388,4263282,0
+HLF.US,D,20080328,000000,10.99,11.214,10.62,10.794,13857440,0
+HLF.US,D,20080331,000000,10.828,11.189,10.655,11.121,5338234,0
+HLF.US,D,20080401,000000,11.11,11.59,11.065,11.444,7149102,0
+HLF.US,D,20080402,000000,11.454,11.531,11.33,11.477,5209230,0
+HLF.US,D,20080403,000000,11.458,11.59,11.376,11.538,5378116,0
+HLF.US,D,20080404,000000,11.612,11.962,11.566,11.706,5160634,0
+HLF.US,D,20080407,000000,11.774,11.872,11.554,11.683,3280148,0
+HLF.US,D,20080408,000000,11.652,11.812,11.454,11.706,2618442,0
+HLF.US,D,20080409,000000,11.796,11.796,11.294,11.442,3383852,0
+HLF.US,D,20080410,000000,11.306,11.612,11.224,11.378,3420334,0
+HLF.US,D,20080411,000000,11.016,11.06,10.379,10.756,15981512,0
+HLF.US,D,20080414,000000,10.802,11.121,10.802,10.946,5738936,0
+HLF.US,D,20080415,000000,10.95,11.114,10.794,10.842,4268584,0
+HLF.US,D,20080416,000000,10.85,11.217,10.85,11.135,4956630,0
+HLF.US,D,20080417,000000,11.156,11.582,11.156,11.484,4891316,0
+HLF.US,D,20080418,000000,11.604,11.728,11.412,11.474,4480306,0
+HLF.US,D,20080421,000000,11.35,11.46,10.983,11.074,3171988,0
+HLF.US,D,20080422,000000,11.084,11.084,9.65,10.201,20859800,0
+HLF.US,D,20080423,000000,9.91,10.627,9.91,10.346,7249980,0
+HLF.US,D,20080424,000000,10.325,10.428,10.086,10.306,3367306,0
+HLF.US,D,20080425,000000,10.3,10.3,9.056,9.384,20244200,0
+HLF.US,D,20080428,000000,9.372,9.775,9.365,9.684,8655684,0
+HLF.US,D,20080429,000000,9.726,10.154,9.693,9.932,7254832,0
+HLF.US,D,20080430,000000,10.091,10.59,10.009,10.25,9698036,0
+HLF.US,D,20080501,000000,10.407,10.407,9.487,10.06,15628072,0
+HLF.US,D,20080502,000000,10.184,10.248,9.473,9.81,8277764,0
+HLF.US,D,20080505,000000,9.995,10.246,9.622,10.246,8144126,0
+HLF.US,D,20080506,000000,10.238,10.351,10.074,10.266,4170096,0
+HLF.US,D,20080507,000000,10.302,10.52,10.26,10.276,6300686,0
+HLF.US,D,20080508,000000,10.302,10.498,10.276,10.358,4638760,0
+HLF.US,D,20080509,000000,10.133,10.26,10.03,10.152,2690858,0
+HLF.US,D,20080512,000000,10.173,10.215,9.653,10.161,5619924,0
+HLF.US,D,20080513,000000,10.238,10.475,10.04,10.198,3487180,0
+HLF.US,D,20080514,000000,10.248,10.28,10.077,10.124,4570348,0
+HLF.US,D,20080515,000000,10.164,10.43,10.161,10.367,3611036,0
+HLF.US,D,20080516,000000,10.294,10.468,9.789,9.817,4811878,0
+HLF.US,D,20080519,000000,9.594,9.718,9.377,9.405,12010252,0
+HLF.US,D,20080520,000000,9.2855,9.526,8.9155,9.131,16199154,0
+HLF.US,D,20080521,000000,9.2385,9.594,9.0515,9.194,16963212,0
+HLF.US,D,20080522,000000,9.2855,9.3955,8.8125,9.145,18342204,0
+HLF.US,D,20080523,000000,9.131,9.248,8.9765,9.1475,4951348,0
+HLF.US,D,20080527,000000,9.255,9.3275,9.028,9.152,5563248,0
+HLF.US,D,20080528,000000,9.2245,9.295,9.0165,9.1705,5332604,0
+HLF.US,D,20080529,000000,9.192,9.222,9.023,9.096,4393806,0
+HLF.US,D,20080530,000000,9.1075,9.1895,8.9505,9.023,3598784,0
+HLF.US,D,20080602,000000,9.1215,9.283,8.967,9.1195,3849930,0
+HLF.US,D,20080603,000000,9.22,9.22,8.965,9.152,3332634,0
+HLF.US,D,20080604,000000,9.042,9.124,8.979,9.0935,3070358,0
+HLF.US,D,20080605,000000,9.131,9.3625,9.096,9.3415,4139072,0
+HLF.US,D,20080606,000000,9.3415,9.4285,8.9365,9.2315,2579994,0
+HLF.US,D,20080609,000000,9.248,9.267,8.965,8.974,4717976,0
+HLF.US,D,20080610,000000,8.974,9.07,8.9155,9.0375,3283242,0
+HLF.US,D,20080611,000000,8.9765,9.0815,8.85,8.8945,3940102,0
+HLF.US,D,20080612,000000,8.96,8.995,8.4495,8.492,6104622,0
+HLF.US,D,20080613,000000,8.466,8.89,8.3585,8.8455,8353250,0
+HLF.US,D,20080616,000000,8.869,8.8875,8.583,8.8405,4955756,0
+HLF.US,D,20080617,000000,8.8105,9.0305,8.67,9.007,4711594,0
+HLF.US,D,20080618,000000,8.9905,8.995,8.625,8.7355,5452138,0
+HLF.US,D,20080619,000000,8.7565,8.876,8.6765,8.775,2992478,0
+HLF.US,D,20080620,000000,8.5455,8.782,8.466,8.569,4373740,0
+HLF.US,D,20080623,000000,8.569,8.822,8.569,8.7425,3353904,0
+HLF.US,D,20080624,000000,8.759,9.2575,8.625,8.883,4972440,0
+HLF.US,D,20080625,000000,8.953,9.014,8.7915,8.911,3480884,0
+HLF.US,D,20080626,000000,9.0255,9.2575,8.965,9.0535,5546798,0
+HLF.US,D,20080627,000000,9.056,9.1895,8.911,9.0445,8874850,0
+HLF.US,D,20080630,000000,9.131,9.178,8.782,9.0725,5042934,0
+HLF.US,D,20080701,000000,8.9765,9.2435,8.9555,9.0585,4815184,0
+HLF.US,D,20080702,000000,9.1335,9.1685,8.8385,8.883,3727836,0
+HLF.US,D,20080703,000000,8.979,9.0725,8.8665,8.946,1637916,0
+HLF.US,D,20080707,000000,8.9015,8.9205,8.6485,8.7375,3854620,0
+HLF.US,D,20080708,000000,8.768,8.8875,8.726,8.8335,5981912,0
+HLF.US,D,20080709,000000,9.0655,9.084,8.8125,8.953,4432010,0
+HLF.US,D,20080710,000000,8.9905,8.9905,8.6625,8.8385,4462212,0
+HLF.US,D,20080711,000000,8.7565,8.986,8.7095,8.8475,3552962,0
+HLF.US,D,20080714,000000,8.939,8.9505,8.747,8.8245,2924030,0
+HLF.US,D,20080715,000000,8.7795,9.014,8.7355,8.9295,2964512,0
+HLF.US,D,20080716,000000,8.979,9.3185,8.913,9.262,4190300,0
+HLF.US,D,20080717,000000,9.206,9.616,9.206,9.616,5562976,0
+HLF.US,D,20080718,000000,9.65,9.667,9.351,9.377,3818166,0
+HLF.US,D,20080721,000000,9.506,9.826,9.473,9.728,6189270,0
+HLF.US,D,20080722,000000,9.777,10.302,9.599,10.25,8594506,0
+HLF.US,D,20080723,000000,10.173,10.398,10.016,10.098,5421558,0
+HLF.US,D,20080724,000000,10.044,10.14,10.016,10.068,3908246,0
+HLF.US,D,20080725,000000,10.072,10.126,10.009,10.058,2439546,0
+HLF.US,D,20080728,000000,10.122,10.248,10.03,10.056,2404600,0
+HLF.US,D,20080729,000000,10.093,10.342,10.023,10.232,2959426,0
+HLF.US,D,20080730,000000,10.264,10.478,10.11,10.201,3622024,0
+HLF.US,D,20080731,000000,10.122,10.286,10.012,10.112,3465142,0
+HLF.US,D,20080801,000000,10.122,10.201,9.978,10.074,2725690,0
+HLF.US,D,20080804,000000,10.091,10.388,10.068,10.262,4934072,0
+HLF.US,D,20080805,000000,10.254,10.47,10.154,10.164,6041712,0
+HLF.US,D,20080806,000000,10.486,10.77,10.208,10.77,12785644,0
+HLF.US,D,20080807,000000,10.798,10.8,10.234,10.482,6677380,0
+HLF.US,D,20080808,000000,10.531,10.756,10.418,10.646,2977838,0
+HLF.US,D,20080811,000000,10.684,10.782,10.646,10.686,3869956,0
+HLF.US,D,20080812,000000,10.69,11.002,10.664,10.946,6307818,0
+HLF.US,D,20080813,000000,10.997,11.072,10.735,10.868,3622132,0
+HLF.US,D,20080814,000000,10.854,10.882,10.714,10.861,2474448,0
+HLF.US,D,20080815,000000,10.896,10.904,10.526,10.788,3150550,0
+HLF.US,D,20080818,000000,10.859,11.004,10.627,10.782,3266866,0
+HLF.US,D,20080819,000000,10.706,10.864,10.428,10.492,5437582,0
+HLF.US,D,20080820,000000,10.454,10.669,10.328,10.632,3221726,0
+HLF.US,D,20080821,000000,10.636,10.983,10.489,10.92,7197288,0
+HLF.US,D,20080822,000000,11.121,11.426,11.051,11.374,7809742,0
+HLF.US,D,20080825,000000,11.378,11.414,10.955,11.016,4576028,0
+HLF.US,D,20080826,000000,10.962,11.002,10.688,10.788,6668480,0
+HLF.US,D,20080827,000000,10.732,10.906,10.732,10.887,2883020,0
+HLF.US,D,20080828,000000,10.924,11.044,10.676,10.976,3159336,0
+HLF.US,D,20080829,000000,10.887,11.096,10.833,11.028,2935552,0
+HLF.US,D,20080902,000000,11.081,11.341,10.912,10.952,4956300,0
+HLF.US,D,20080903,000000,10.88,10.887,10.618,10.788,4267466,0
+HLF.US,D,20080904,000000,10.702,10.812,10.59,10.714,2827804,0
+HLF.US,D,20080905,000000,10.63,10.652,10.184,10.472,5579460,0
+HLF.US,D,20080908,000000,10.536,10.646,10.304,10.606,4493736,0
+HLF.US,D,20080909,000000,10.655,10.655,10.342,10.342,4762874,0
+HLF.US,D,20080910,000000,10.367,10.482,10.238,10.358,6278352,0
+HLF.US,D,20080911,000000,10.164,10.386,10.122,10.201,3209766,0
+HLF.US,D,20080912,000000,10.15,10.269,9.927,9.99,3581630,0
+HLF.US,D,20080915,000000,9.896,10.009,9.602,9.789,3441668,0
+HLF.US,D,20080916,000000,9.644,9.95,9.562,9.744,3222278,0
+HLF.US,D,20080917,000000,9.704,9.742,9.1755,9.2455,3852474,0
+HLF.US,D,20080918,000000,9.3275,9.412,8.8545,9.241,5862760,0
+HLF.US,D,20080919,000000,9.625,9.962,9.543,9.721,6161636,0
+HLF.US,D,20080922,000000,9.735,9.735,9.4285,9.4565,2887942,0
+HLF.US,D,20080923,000000,9.412,9.714,9.3415,9.62,6208048,0
+HLF.US,D,20080924,000000,9.707,9.726,9.506,9.602,4146632,0
+HLF.US,D,20080925,000000,9.66,9.882,9.602,9.693,5014896,0
+HLF.US,D,20080926,000000,9.58,9.592,9.3185,9.377,3633132,0
+HLF.US,D,20080929,000000,9.3625,9.4,8.9435,9.042,3308582,0
+HLF.US,D,20080930,000000,9.131,9.2715,8.9415,9.253,4671168,0
+HLF.US,D,20081001,000000,9.2245,9.2455,8.995,9.1145,2241706,0
+HLF.US,D,20081002,000000,9.084,9.084,8.8335,8.8945,3858916,0
+HLF.US,D,20081003,000000,8.925,9.0725,8.747,8.747,2897534,0
+HLF.US,D,20081006,000000,8.7235,8.8475,8.1945,8.5315,5007552,0
+HLF.US,D,20081007,000000,8.644,8.644,8.033,8.033,4052636,0
+HLF.US,D,20081008,000000,8.033,8.323,7.806,7.9395,5899516,0
+HLF.US,D,20081009,000000,7.916,8.1335,7.052,7.176,6119970,0
+HLF.US,D,20081010,000000,6.895,7.052,6.3215,6.45,9963674,0
+HLF.US,D,20081013,000000,6.7875,7.113,6.7875,7.0635,4835676,0
+HLF.US,D,20081014,000000,7.3635,7.4405,7.101,7.223,4616576,0
+HLF.US,D,20081015,000000,7.2625,7.2625,6.619,6.677,2862542,0
+HLF.US,D,20081016,000000,6.759,7.0825,6.3825,7.08,4181870,0
+HLF.US,D,20081017,000000,7.141,7.141,6.7475,6.8015,2677170,0
+HLF.US,D,20081020,000000,6.9185,7.129,6.8015,7.129,1386646,0
+HLF.US,D,20081021,000000,7.129,7.211,6.984,7.073,2199580,0
+HLF.US,D,20081022,000000,7.0405,7.0405,6.3755,6.6115,3359490,0
+HLF.US,D,20081023,000000,6.6725,6.6725,5.467,5.79,11446484,0
+HLF.US,D,20081024,000000,5.638,5.638,5.0125,5.0125,6930658,0
+HLF.US,D,20081027,000000,4.919,4.9425,4.6123,4.7715,8105086,0
+HLF.US,D,20081028,000000,4.8325,5.736,4.7785,5.727,7673774,0
+HLF.US,D,20081029,000000,5.6075,5.956,5.5115,5.7315,3676074,0
+HLF.US,D,20081030,000000,5.881,6.0475,5.42,5.4925,4665154,0
+HLF.US,D,20081031,000000,5.556,5.75,5.186,5.7195,5285978,0
+HLF.US,D,20081103,000000,5.7595,6.0875,5.661,5.9585,5618130,0
+HLF.US,D,20081104,000000,4.8205,4.886,4.034,4.5561,21289106,0
+HLF.US,D,20081105,000000,4.5397,4.788,4.4438,4.6123,8359470,0
+HLF.US,D,20081106,000000,4.6778,4.7575,4.432,4.6498,6490572,0
+HLF.US,D,20081107,000000,4.6941,4.7925,4.652,4.7223,5330288,0
+HLF.US,D,20081110,000000,4.7995,4.863,4.5139,4.631,4090530,0
+HLF.US,D,20081111,000000,4.5678,4.5678,4.3338,4.343,6120996,0
+HLF.US,D,20081112,000000,4.2588,4.3477,4.0622,4.0809,5709772,0
+HLF.US,D,20081113,000000,4.1558,4.4742,3.8866,4.4366,6734296,0
+HLF.US,D,20081114,000000,4.3805,4.3876,4.0903,4.1113,5068928,0
+HLF.US,D,20081117,000000,4.1229,4.1278,3.8162,3.8186,5100778,0
+HLF.US,D,20081118,000000,3.8678,3.9801,3.7741,3.8772,4552012,0
+HLF.US,D,20081119,000000,3.917,3.917,3.6078,3.629,7846964,0
+HLF.US,D,20081120,000000,3.6055,3.7226,3.4651,3.5213,7335780,0
+HLF.US,D,20081121,000000,3.5704,3.6431,3.3878,3.5798,5439998,0
+HLF.US,D,20081124,000000,3.6945,3.8841,3.5892,3.7952,3918670,0
+HLF.US,D,20081125,000000,3.814,4.0247,3.814,3.9356,4837576,0
+HLF.US,D,20081126,000000,3.8233,4.425,3.8233,4.3548,3849074,0
+HLF.US,D,20081128,000000,4.2892,4.3219,4.0738,4.1628,3036398,0
+HLF.US,D,20081201,000000,4.041,4.0504,3.8936,3.9194,3799422,0
+HLF.US,D,20081202,000000,4.0832,4.13,3.9122,4.0925,4808104,0
+HLF.US,D,20081203,000000,3.9263,4.0691,3.7952,4.0153,3469862,0
+HLF.US,D,20081204,000000,3.9568,4.0809,3.807,3.8772,2166616,0
+HLF.US,D,20081205,000000,3.8561,4.1745,3.7647,4.1745,2437680,0
+HLF.US,D,20081208,000000,4.2915,4.4929,4.2822,4.336,3589630,0
+HLF.US,D,20081209,000000,4.2588,4.4484,4.13,4.3196,3726570,0
+HLF.US,D,20081210,000000,4.3243,4.4508,4.2494,4.3571,2663514,0
+HLF.US,D,20081211,000000,4.3477,4.3805,3.9801,4.0668,4567142,0
+HLF.US,D,20081212,000000,4.0037,4.0996,3.8772,4.0434,2688686,0
+HLF.US,D,20081215,000000,4.0129,4.0854,3.8936,3.9544,2995498,0
+HLF.US,D,20081216,000000,3.9451,4.1136,3.9194,4.0691,6998842,0
+HLF.US,D,20081217,000000,4.0387,4.4554,4.02,4.4016,7432142,0
+HLF.US,D,20081218,000000,4.3899,4.6826,4.3899,4.5046,6473344,0
+HLF.US,D,20081219,000000,4.5022,4.6498,4.2799,4.4132,3761560,0
+HLF.US,D,20081222,000000,4.3618,4.6732,4.3618,4.5771,3390154,0
+HLF.US,D,20081223,000000,4.5468,4.6615,4.4554,4.5678,3790614,0
+HLF.US,D,20081224,000000,4.5139,4.6357,4.4414,4.5608,1194134,0
+HLF.US,D,20081226,000000,4.5818,4.783,4.5397,4.7505,1200014,0
+HLF.US,D,20081229,000000,4.713,4.776,4.6357,4.769,3291228,0
+HLF.US,D,20081230,000000,4.816,4.8555,4.7176,4.8255,2848234,0
+HLF.US,D,20081231,000000,4.886,5.1015,4.844,5.076,3219062,0
+HLF.US,D,20090102,000000,5.0805,5.125,4.9095,5.0925,3309042,0
+HLF.US,D,20090105,000000,5.015,5.2705,4.9235,5.2445,3358672,0
+HLF.US,D,20090106,000000,5.263,5.4925,5.221,5.385,3180622,0
+HLF.US,D,20090107,000000,5.373,5.373,5.09,5.1905,2731332,0
+HLF.US,D,20090108,000000,5.2165,5.268,4.9565,5.242,1919348,0
+HLF.US,D,20090109,000000,5.256,5.343,5.0875,5.151,1992726,0
+HLF.US,D,20090112,000000,5.1415,5.151,4.9915,5.118,2425716,0
+HLF.US,D,20090113,000000,5.0785,5.125,4.9705,5.034,2181680,0
+HLF.US,D,20090114,000000,4.954,5.0385,4.8345,4.947,2702584,0
+HLF.US,D,20090115,000000,4.9165,4.9845,4.7059,4.9215,2787972,0
+HLF.US,D,20090116,000000,5.0665,5.0665,4.7995,4.926,2716604,0
+HLF.US,D,20090120,000000,4.865,4.961,4.5585,4.5889,2639720,0
+HLF.US,D,20090121,000000,4.652,4.879,4.6241,4.863,2562750,0
+HLF.US,D,20090122,000000,4.783,4.7995,4.5983,4.6684,2254888,0
+HLF.US,D,20090123,000000,4.5726,4.753,4.4836,4.6826,2654662,0
+HLF.US,D,20090126,000000,4.6896,4.7855,4.6123,4.6381,1954134,0
+HLF.US,D,20090127,000000,4.6357,4.8885,4.6216,4.8065,2199706,0
+HLF.US,D,20090128,000000,4.8065,4.9355,4.8065,4.9145,1641830,0
+HLF.US,D,20090129,000000,4.919,4.919,4.7316,4.7975,2279576,0
+HLF.US,D,20090130,000000,4.8815,4.905,4.7107,4.802,4000118,0
+HLF.US,D,20090202,000000,4.7785,4.884,4.7505,4.7995,1696376,0
+HLF.US,D,20090203,000000,4.7995,4.9285,4.7458,4.8955,1825638,0
+HLF.US,D,20090204,000000,4.898,5.1225,4.8955,4.9235,1505432,0
+HLF.US,D,20090205,000000,4.912,4.94,4.769,4.8415,4408606,0
+HLF.US,D,20090206,000000,4.8745,5.0105,4.83,4.9235,1800626,0
+HLF.US,D,20090209,000000,4.9235,4.973,4.8885,4.898,1519210,0
+HLF.US,D,20090210,000000,4.863,4.9075,4.7316,4.823,1858134,0
+HLF.US,D,20090211,000000,4.823,4.9,4.7975,4.8345,1427836,0
+HLF.US,D,20090212,000000,4.8115,4.98,4.6896,4.961,2768344,0
+HLF.US,D,20090213,000000,4.9095,4.968,4.7995,4.844,1662912,0
+HLF.US,D,20090217,000000,4.7012,4.7247,4.5889,4.6146,1730130,0
+HLF.US,D,20090218,000000,4.617,4.7645,4.5351,4.7247,1888534,0
+HLF.US,D,20090219,000000,4.6941,4.783,4.4694,4.4999,3192050,0
+HLF.US,D,20090220,000000,4.4508,4.5655,4.3947,4.5117,2566548,0
+HLF.US,D,20090223,000000,4.5561,4.5655,4.2214,4.2448,3876598,0
+HLF.US,D,20090224,000000,4.24,4.3548,4.2143,4.2915,3490308,0
+HLF.US,D,20090225,000000,4.0948,4.0948,3.3035,3.3995,16554288,0
+HLF.US,D,20090226,000000,3.4182,3.7087,3.4182,3.423,5961142,0
+HLF.US,D,20090227,000000,3.3761,3.3761,3.0905,3.1935,9890104,0
+HLF.US,D,20090302,000000,3.1069,3.156,3.0553,3.1209,6409872,0
+HLF.US,D,20090303,000000,3.1794,3.3035,3.1725,3.2802,5268218,0
+HLF.US,D,20090304,000000,3.2848,3.3574,3.266,3.2755,3512698,0
+HLF.US,D,20090305,000000,3.2028,3.2239,2.9804,2.9968,3286342,0
+HLF.US,D,20090306,000000,3.0108,3.1092,2.9337,3.0296,5162244,0
+HLF.US,D,20090309,000000,3.0133,3.0178,2.8376,2.8752,3035882,0
+HLF.US,D,20090310,000000,2.9032,3.0343,2.9032,2.9546,3915020,0
+HLF.US,D,20090311,000000,2.95,3.1279,2.9429,3.0998,5671628,0
+HLF.US,D,20090312,000000,3.0951,3.2332,3.0506,3.1396,4920906,0
+HLF.US,D,20090313,000000,3.1818,3.3175,3.1374,3.2872,5687120,0
+HLF.US,D,20090316,000000,3.2778,3.3504,3.177,3.1982,2114338,0
+HLF.US,D,20090317,000000,3.2028,3.2168,3.0905,3.156,2651550,0
+HLF.US,D,20090318,000000,3.149,3.2193,3.1139,3.1935,2918116,0
+HLF.US,D,20090319,000000,3.2404,3.3035,3.1959,3.2872,2438370,0
+HLF.US,D,20090320,000000,3.2708,3.2778,3.0694,3.1631,3650158,0
+HLF.US,D,20090323,000000,3.1888,3.4651,3.1888,3.4628,3071340,0
+HLF.US,D,20090324,000000,3.4463,3.4628,3.3504,3.3832,3521400,0
+HLF.US,D,20090325,000000,3.437,3.6406,3.4042,3.615,3911038,0
+HLF.US,D,20090326,000000,3.711,3.863,3.6055,3.842,4826668,0
+HLF.US,D,20090327,000000,3.8233,3.835,3.6945,3.6992,3016588,0
+HLF.US,D,20090330,000000,3.6055,3.6314,3.4488,3.5073,2754504,0
+HLF.US,D,20090331,000000,3.5774,3.5868,3.4838,3.5073,4150380,0
+HLF.US,D,20090401,000000,3.4838,3.7202,3.444,3.704,3350632,0
+HLF.US,D,20090402,000000,3.7788,4.0059,3.7624,3.9848,4093960,0
+HLF.US,D,20090403,000000,3.9848,4.034,3.9334,4.0153,2289100,0
+HLF.US,D,20090406,000000,4.0153,4.1089,3.9404,4.0223,3400100,0
+HLF.US,D,20090407,000000,3.9684,3.9824,3.8374,3.8374,2942796,0
+HLF.US,D,20090408,000000,3.8467,3.8888,3.7132,3.8584,2658642,0
+HLF.US,D,20090409,000000,3.9356,4.1558,3.9334,4.13,2609906,0
+HLF.US,D,20090413,000000,4.1278,4.4062,4.0504,4.3501,3808152,0
+HLF.US,D,20090414,000000,4.3454,4.4366,4.219,4.4016,4523598,0
+HLF.US,D,20090415,000000,4.3477,4.432,4.1324,4.212,3997344,0
+HLF.US,D,20090416,000000,4.212,4.3734,4.1698,4.2704,4066518,0
+HLF.US,D,20090417,000000,4.2494,4.3992,4.2237,4.3618,2322042,0
+HLF.US,D,20090420,000000,4.3384,4.3384,4.0668,4.0691,3266912,0
+HLF.US,D,20090421,000000,4.0364,4.2284,4.0364,4.219,2410804,0
+HLF.US,D,20090422,000000,4.2166,4.4203,4.1206,4.3524,4243014,0
+HLF.US,D,20090423,000000,4.329,4.6708,4.3033,4.6427,5486776,0
+HLF.US,D,20090424,000000,4.6569,4.919,4.5935,4.877,5113474,0
+HLF.US,D,20090427,000000,4.7925,4.8185,4.4718,4.4882,7258210,0
+HLF.US,D,20090428,000000,4.4766,4.5818,4.3338,4.3524,5366548,0
+HLF.US,D,20090429,000000,4.4344,4.8415,4.3947,4.7036,5039552,0
+HLF.US,D,20090430,000000,4.7995,4.851,4.6357,4.6404,3907446,0
+HLF.US,D,20090501,000000,4.6287,4.788,4.6287,4.755,4052938,0
+HLF.US,D,20090504,000000,4.823,5.4365,4.823,5.3615,9782628,0
+HLF.US,D,20090505,000000,5.947,6.0405,5.42,5.736,13492140,0
+HLF.US,D,20090506,000000,5.7735,6.017,5.6445,5.9255,4282582,0
+HLF.US,D,20090507,000000,6.0075,6.085,5.7735,5.872,5127088,0
+HLF.US,D,20090508,000000,5.996,6.2325,5.949,6.139,3701530,0
+HLF.US,D,20090511,000000,6.003,6.1365,6.003,6.057,2431474,0
+HLF.US,D,20090512,000000,6.1225,6.148,6.0055,6.1035,2652776,0
+HLF.US,D,20090513,000000,6.0595,6.0595,5.79,5.8415,4995000,0
+HLF.US,D,20090514,000000,5.79,6.003,5.7805,5.9775,3181476,0
+HLF.US,D,20090515,000000,5.9775,6.1835,5.9775,6.0685,2482080,0
+HLF.US,D,20090518,000000,6.0875,6.2885,6.043,6.2865,2665472,0
+HLF.US,D,20090519,000000,6.2585,6.3985,6.155,6.3825,2471546,0
+HLF.US,D,20090520,000000,6.4525,6.633,6.3705,6.5085,2846376,0
+HLF.US,D,20090521,000000,6.422,6.4875,6.284,6.38,2188444,0
+HLF.US,D,20090522,000000,6.3775,6.6165,6.345,6.5275,2088840,0
+HLF.US,D,20090526,000000,6.441,6.7685,6.3985,6.649,2757316,0
+HLF.US,D,20090527,000000,6.614,6.7755,6.574,6.703,2553908,0
+HLF.US,D,20090528,000000,6.7545,6.8645,6.6165,6.687,2309966,0
+HLF.US,D,20090529,000000,6.71,6.839,6.628,6.839,3089064,0
+HLF.US,D,20090601,000000,6.839,7.134,6.839,7.0615,3344500,0
+HLF.US,D,20090602,000000,7.038,7.2345,6.977,7.134,3905288,0
+HLF.US,D,20090603,000000,7.1035,7.1595,6.9935,7.094,3649434,0
+HLF.US,D,20090604,000000,7.0775,7.1505,6.8925,7.1315,2890330,0
+HLF.US,D,20090605,000000,7.2415,7.2675,6.97,7.1945,2099652,0
+HLF.US,D,20090608,000000,7.1995,7.1995,6.9655,7.045,2543848,0
+HLF.US,D,20090609,000000,7.0845,7.2835,7.0425,7.239,2886416,0
+HLF.US,D,20090610,000000,7.3165,7.3495,7.0565,7.1875,2927558,0
+HLF.US,D,20090611,000000,7.2275,7.2745,7.024,7.054,2563300,0
+HLF.US,D,20090612,000000,7.0755,7.3635,6.9865,7.3095,2818184,0
+HLF.US,D,20090615,000000,7.2835,7.2835,6.9535,6.9675,2254434,0
+HLF.US,D,20090616,000000,6.944,7.024,6.6375,6.6725,2656908,0
+HLF.US,D,20090617,000000,6.717,6.717,6.4125,6.497,3766124,0
+HLF.US,D,20090618,000000,6.497,6.7475,6.345,6.7475,2882384,0
+HLF.US,D,20090619,000000,6.778,6.951,6.7475,6.799,1532580,0
+HLF.US,D,20090622,000000,6.7125,6.7125,6.504,6.574,2658876,0
+HLF.US,D,20090623,000000,6.663,6.7265,6.38,6.434,2066578,0
+HLF.US,D,20090624,000000,6.4385,6.586,6.422,6.5205,2298586,0
+HLF.US,D,20090625,000000,6.532,7.0565,6.5085,7.0565,3250764,0
+HLF.US,D,20090626,000000,7.024,7.3635,6.9465,7.356,4596282,0
+HLF.US,D,20090629,000000,7.3515,7.436,7.2345,7.319,4041440,0
+HLF.US,D,20090630,000000,7.321,7.4875,7.197,7.3845,4706702,0
+HLF.US,D,20090701,000000,7.408,7.4805,7.326,7.457,2346436,0
+HLF.US,D,20090702,000000,7.361,7.401,7.094,7.169,2575822,0
+HLF.US,D,20090706,000000,7.1595,7.1945,6.977,7.143,3084012,0
+HLF.US,D,20090707,000000,7.092,7.1575,6.991,7.066,3359902,0
+HLF.US,D,20090708,000000,7.113,7.1315,7.003,7.127,3388890,0
+HLF.US,D,20090709,000000,7.115,7.1385,6.9955,7.073,3213228,0
+HLF.US,D,20090710,000000,6.9885,7.19,6.771,6.8765,3935436,0
+HLF.US,D,20090713,000000,6.9325,7.092,6.867,6.9885,2520128,0
+HLF.US,D,20090714,000000,7.031,7.246,7.031,7.183,2779112,0
+HLF.US,D,20090715,000000,7.3375,7.616,7.2555,7.6065,3537086,0
+HLF.US,D,20090716,000000,7.588,7.696,7.5435,7.6185,1953302,0
+HLF.US,D,20090717,000000,7.656,7.703,7.3865,7.422,1751906,0
+HLF.US,D,20090720,000000,7.5555,7.6935,7.485,7.5555,1874048,0
+HLF.US,D,20090721,000000,7.677,7.6885,7.361,7.513,1902628,0
+HLF.US,D,20090722,000000,7.4055,7.5295,7.3585,7.4055,1935886,0
+HLF.US,D,20090723,000000,7.4945,7.724,7.3585,7.5835,2635792,0
+HLF.US,D,20090724,000000,7.5365,7.6395,7.4665,7.5925,1498596,0
+HLF.US,D,20090727,000000,7.623,7.623,7.3635,7.492,1477302,0
+HLF.US,D,20090728,000000,7.492,7.6795,7.403,7.602,3046494,0
+HLF.US,D,20090729,000000,7.492,7.5925,7.307,7.401,3538516,0
+HLF.US,D,20090730,000000,7.471,7.958,7.457,7.8595,3598788,0
+HLF.US,D,20090731,000000,7.9065,8.178,7.89,8.0565,3570116,0
+HLF.US,D,20090803,000000,8.1475,8.398,7.951,8.3745,5571734,0
+HLF.US,D,20090804,000000,7.3705,7.6395,7.23,7.328,14003362,0
+HLF.US,D,20090805,000000,7.368,7.5295,7.1875,7.506,4843220,0
+HLF.US,D,20090806,000000,7.4685,7.614,7.424,7.471,2561638,0
+HLF.US,D,20090807,000000,7.621,7.6535,7.3865,7.525,3537118,0
+HLF.US,D,20090810,000000,7.534,7.609,7.4895,7.541,1854764,0
+HLF.US,D,20090811,000000,7.492,7.511,7.375,7.4735,2296836,0
+HLF.US,D,20090812,000000,7.424,7.738,7.375,7.719,3075202,0
+HLF.US,D,20090813,000000,7.799,7.8175,7.712,7.7915,2548632,0
+HLF.US,D,20090814,000000,7.7685,7.8085,7.7145,7.801,2383106,0
+HLF.US,D,20090817,000000,7.602,7.698,7.5765,7.642,1663270,0
+HLF.US,D,20090818,000000,7.609,7.726,7.574,7.616,2310718,0
+HLF.US,D,20090819,000000,7.499,7.6115,7.4755,7.5835,1709478,0
+HLF.US,D,20090820,000000,7.5835,7.677,7.553,7.5975,1771502,0
+HLF.US,D,20090821,000000,7.63,7.731,7.5905,7.724,1635968,0
+HLF.US,D,20090824,000000,7.726,7.8105,7.6815,7.7355,1502054,0
+HLF.US,D,20090825,000000,7.726,7.8035,7.595,7.6535,1475274,0
+HLF.US,D,20090826,000000,7.574,7.5905,7.2905,7.319,2624758,0
+HLF.US,D,20090827,000000,7.3515,7.3725,7.1595,7.223,2306292,0
+HLF.US,D,20090828,000000,7.3045,7.34,7.094,7.1925,1800298,0
+HLF.US,D,20090831,000000,7.1385,7.1665,7.0685,7.0895,2290038,0
+HLF.US,D,20090901,000000,7.0845,7.225,7.0285,7.0755,2484860,0
+HLF.US,D,20090902,000000,7.026,7.0965,6.9725,6.9725,1835396,0
+HLF.US,D,20090903,000000,6.9795,7.038,6.834,7.031,1428396,0
+HLF.US,D,20090904,000000,7.0705,7.12,6.9865,7.0965,1441306,0
+HLF.US,D,20090908,000000,7.1175,7.3635,7.047,7.2765,2718414,0
+HLF.US,D,20090909,000000,7.2605,7.5995,7.2065,7.5155,2603054,0
+HLF.US,D,20090910,000000,7.4805,7.67,7.4805,7.649,1282360,0
+HLF.US,D,20090911,000000,7.6655,7.6675,7.3915,7.4755,1964018,0
+HLF.US,D,20090914,000000,7.389,7.5485,7.356,7.525,1560404,0
+HLF.US,D,20090915,000000,7.4825,7.5625,7.443,7.546,1577274,0
+HLF.US,D,20090916,000000,7.5975,7.991,7.5485,7.9695,3679808,0
+HLF.US,D,20090917,000000,7.9485,8.04,7.6255,7.6515,2791816,0
+HLF.US,D,20090918,000000,7.7425,7.8035,7.5925,7.7965,1045980,0
+HLF.US,D,20090921,000000,7.4195,7.7965,7.4195,7.724,1210308,0
+HLF.US,D,20090922,000000,7.738,7.738,7.5225,7.6515,2495946,0
+HLF.US,D,20090923,000000,7.649,7.691,7.56,7.5835,1549858,0
+HLF.US,D,20090924,000000,7.628,7.6885,7.3845,7.4545,1576912,0
+HLF.US,D,20090925,000000,7.368,7.4945,7.347,7.4665,856994,0
+HLF.US,D,20090928,000000,7.4735,7.553,7.401,7.513,1394860,0
+HLF.US,D,20090929,000000,7.5625,7.623,7.511,7.5625,2423404,0
+HLF.US,D,20090930,000000,7.616,7.726,7.347,7.6655,1978644,0
+HLF.US,D,20091001,000000,7.677,7.7475,7.452,7.4965,1918922,0
+HLF.US,D,20091002,000000,7.443,7.6675,7.368,7.5835,1897528,0
+HLF.US,D,20091005,000000,7.6535,7.841,7.56,7.813,2205134,0
+HLF.US,D,20091006,000000,7.8435,8.117,7.8035,8.021,2958144,0
+HLF.US,D,20091007,000000,7.9745,8.0425,7.9415,8.005,1889352,0
+HLF.US,D,20091008,000000,8.0775,8.288,8.0495,8.267,2421658,0
+HLF.US,D,20091009,000000,8.288,8.611,8.253,8.492,4256340,0
+HLF.US,D,20091012,000000,8.5665,8.597,8.3655,8.424,2558798,0
+HLF.US,D,20091013,000000,8.417,8.639,8.3725,8.604,3905500,0
+HLF.US,D,20091014,000000,8.644,8.733,8.569,8.6815,4206022,0
+HLF.US,D,20091015,000000,8.6205,8.719,8.5385,8.719,2125818,0
+HLF.US,D,20091016,000000,8.6955,8.754,8.644,8.7095,1939536,0
+HLF.US,D,20091019,000000,8.698,8.796,8.602,8.7025,1914304,0
+HLF.US,D,20091020,000000,8.7025,9.0115,8.7025,8.995,4834714,0
+HLF.US,D,20091021,000000,9.007,9.1755,8.9435,8.965,2713944,0
+HLF.US,D,20091022,000000,8.9345,9.07,8.897,9.0255,2375326,0
+HLF.US,D,20091023,000000,9,9.0115,8.85,8.897,2380508,0
+HLF.US,D,20091026,000000,8.9505,9.089,8.705,8.719,2690498,0
+HLF.US,D,20091027,000000,8.719,8.7355,8.3655,8.398,3024032,0
+HLF.US,D,20091028,000000,8.389,8.389,7.8505,7.8735,4862116,0
+HLF.US,D,20091029,000000,7.902,8.199,7.8735,8.1385,2848924,0
+HLF.US,D,20091030,000000,8.157,8.1945,7.8105,7.8785,3072402,0
+HLF.US,D,20091102,000000,7.848,8.115,7.8175,8.11,3241706,0
+HLF.US,D,20091103,000000,8.6605,8.815,8.2715,8.787,9761350,0
+HLF.US,D,20091104,000000,8.787,9.0515,8.787,8.913,4224310,0
+HLF.US,D,20091105,000000,8.974,9.236,8.9485,9.236,3839724,0
+HLF.US,D,20091106,000000,9.199,9.3415,9.131,9.288,5170792,0
+HLF.US,D,20091109,000000,9.356,9.377,9.309,9.365,3576848,0
+HLF.US,D,20091110,000000,9.358,9.625,9.351,9.576,4784800,0
+HLF.US,D,20091111,000000,9.684,9.826,9.611,9.786,3388940,0
+HLF.US,D,20091112,000000,9.808,9.817,9.665,9.744,2427514,0
+HLF.US,D,20091113,000000,9.817,9.822,9.707,9.805,1972560,0
+HLF.US,D,20091116,000000,9.834,10.156,9.812,10.102,2796042,0
+HLF.US,D,20091117,000000,10.079,10.232,10.023,10.203,2883472,0
+HLF.US,D,20091118,000000,10.224,10.314,10.1,10.218,1892238,0
+HLF.US,D,20091119,000000,10.096,10.096,9.904,9.995,3004484,0
+HLF.US,D,20091120,000000,9.936,10.009,9.862,9.927,2805294,0
+HLF.US,D,20091123,000000,9.978,10.238,9.978,10.192,2590038,0
+HLF.US,D,20091124,000000,10.208,10.208,9.976,10.128,1437766,0
+HLF.US,D,20091125,000000,10.184,10.196,10.042,10.152,1709426,0
+HLF.US,D,20091127,000000,9.953,9.978,9.74,9.93,845532,0
+HLF.US,D,20091130,000000,9.927,9.955,9.74,9.82,3837088,0
+HLF.US,D,20091201,000000,9.958,10.402,9.938,10.297,3457498,0
+HLF.US,D,20091202,000000,10.288,10.356,10.072,10.124,2711462,0
+HLF.US,D,20091203,000000,10.124,10.17,9.988,10.014,2578662,0
+HLF.US,D,20091204,000000,10.154,10.283,9.958,10.15,2444718,0
+HLF.US,D,20091207,000000,10.184,10.236,10.11,10.142,2413190,0
+HLF.US,D,20091208,000000,10.126,10.206,9.976,10.126,1527372,0
+HLF.US,D,20091209,000000,10.042,10.042,9.834,9.962,2749620,0
+HLF.US,D,20091210,000000,10.002,10.088,9.927,10.006,2300760,0
+HLF.US,D,20091211,000000,9.782,9.834,9.524,9.639,5350658,0
+HLF.US,D,20091214,000000,9.688,9.828,9.688,9.78,4928972,0
+HLF.US,D,20091215,000000,9.7,9.892,9.658,9.826,3960548,0
+HLF.US,D,20091216,000000,9.817,9.976,9.77,9.864,3298204,0
+HLF.US,D,20091217,000000,9.763,9.831,9.614,9.658,4668710,0
+HLF.US,D,20091218,000000,9.716,9.716,9.496,9.588,3528780,0
+HLF.US,D,20091221,000000,9.504,9.726,9.419,9.536,3692378,0
+HLF.US,D,20091222,000000,9.54,9.608,9.4235,9.487,2918138,0
+HLF.US,D,20091223,000000,9.4915,9.59,9.4,9.4235,4481066,0
+HLF.US,D,20091224,000000,9.4705,9.614,9.4515,9.562,752264,0
+HLF.US,D,20091228,000000,9.576,9.653,9.391,9.4305,1803010,0
+HLF.US,D,20091229,000000,9.52,9.585,9.4775,9.552,2000772,0
+HLF.US,D,20091230,000000,9.564,9.568,9.501,9.538,1299452,0
+HLF.US,D,20091231,000000,9.494,9.566,9.4845,9.4985,1348512,0
+HLF.US,D,20100104,000000,9.56,9.775,9.56,9.676,2570434,0
+HLF.US,D,20100105,000000,9.704,9.906,9.639,9.852,3069816,0
+HLF.US,D,20100106,000000,9.916,10.102,9.916,10.034,2981518,0
+HLF.US,D,20100107,000000,10.023,10.098,10,10.07,2715600,0
+HLF.US,D,20100108,000000,10.026,10.25,10.026,10.232,3244244,0
+HLF.US,D,20100111,000000,10.243,10.243,10.119,10.203,2542450,0
+HLF.US,D,20100112,000000,10.138,10.208,9.962,10.065,2660404,0
+HLF.US,D,20100113,000000,10.023,10.102,9.864,10.082,2930294,0
+HLF.US,D,20100114,000000,10.082,10.173,10.023,10.082,4406508,0
+HLF.US,D,20100115,000000,10.122,10.536,10.107,10.43,5204734,0
+HLF.US,D,20100119,000000,10.44,10.573,10.407,10.543,4073632,0
+HLF.US,D,20100120,000000,10.526,10.578,10.25,10.274,2068800,0
+HLF.US,D,20100121,000000,10.308,10.381,9.95,9.964,1853966,0
+HLF.US,D,20100122,000000,9.95,9.972,9.628,9.665,1963100,0
+HLF.US,D,20100125,000000,9.735,9.775,9.625,9.646,1641120,0
+HLF.US,D,20100126,000000,9.599,9.639,9.4495,9.568,1537306,0
+HLF.US,D,20100127,000000,9.54,9.574,9.365,9.482,1482196,0
+HLF.US,D,20100128,000000,9.562,9.698,9.4915,9.618,2640352,0
+HLF.US,D,20100129,000000,9.642,9.642,9.091,9.096,2771384,0
+HLF.US,D,20100201,000000,9.166,9.2455,9.0815,9.2435,2627340,0
+HLF.US,D,20100202,000000,9.304,9.564,9.236,9.532,1566788,0
+HLF.US,D,20100203,000000,9.482,9.54,9.365,9.4095,1139750,0
+HLF.US,D,20100204,000000,9.302,9.351,9.028,9.0325,1720918,0
+HLF.US,D,20100205,000000,9.0255,9.1195,8.8455,9.002,2121360,0
+HLF.US,D,20100208,000000,8.979,8.979,8.8125,8.899,1514576,0
+HLF.US,D,20100209,000000,8.967,8.981,8.7705,8.8665,2025190,0
+HLF.US,D,20100210,000000,8.8665,8.8945,8.6745,8.7165,2077124,0
+HLF.US,D,20100211,000000,8.74,8.9295,8.6905,8.911,2617428,0
+HLF.US,D,20100212,000000,8.8525,9.0655,8.7425,9.0655,2293658,0
+HLF.US,D,20100216,000000,9.1615,9.344,9.1145,9.309,1678098,0
+HLF.US,D,20100217,000000,9.3795,9.489,9.295,9.365,1815732,0
+HLF.US,D,20100218,000000,9.4,9.597,9.391,9.576,1908218,0
+HLF.US,D,20100219,000000,9.526,9.538,9.3605,9.3815,2109518,0
+HLF.US,D,20100222,000000,9.4355,9.4355,8.986,9.2315,4347660,0
+HLF.US,D,20100223,000000,9.18,9.227,8.862,8.9555,5005848,0
+HLF.US,D,20100224,000000,8.974,9.2295,8.775,9.1335,8018566,0
+HLF.US,D,20100225,000000,9.0325,9.1965,8.897,9.164,2996814,0
+HLF.US,D,20100226,000000,9.0935,9.4515,8.9555,9.377,4615960,0
+HLF.US,D,20100301,000000,9.3465,9.71,9.283,9.681,5472406,0
+HLF.US,D,20100302,000000,9.67,9.964,9.67,9.834,5467918,0
+HLF.US,D,20100303,000000,9.878,10.1,9.864,9.978,3639322,0
+HLF.US,D,20100304,000000,10.016,10.079,9.845,9.89,2104954,0
+HLF.US,D,20100305,000000,10.002,10.077,9.967,10.03,1742242,0
+HLF.US,D,20100308,000000,10.074,10.074,9.876,9.988,1921484,0
+HLF.US,D,20100309,000000,9.901,10.122,9.901,10.119,2331590,0
+HLF.US,D,20100310,000000,10.119,10.119,9.927,10.014,1740666,0
+HLF.US,D,20100311,000000,10.016,10.065,9.922,10.065,2184390,0
+HLF.US,D,20100312,000000,10.124,10.24,10.091,10.22,1676606,0
+HLF.US,D,20100315,000000,10.218,10.224,10.051,10.112,1274306,0
+HLF.US,D,20100316,000000,10.161,10.218,10.028,10.203,1077840,0
+HLF.US,D,20100317,000000,10.206,10.278,10.138,10.184,1211228,0
+HLF.US,D,20100318,000000,10.208,10.348,10.1,10.334,1761382,0
+HLF.US,D,20100319,000000,10.316,10.353,9.974,10.032,3034698,0
+HLF.US,D,20100322,000000,10.016,10.079,9.932,10.065,1288628,0
+HLF.US,D,20100323,000000,10.04,10.418,10.037,10.365,2808680,0
+HLF.US,D,20100324,000000,10.339,10.348,10.243,10.332,1685444,0
+HLF.US,D,20100325,000000,10.412,10.536,10.322,10.398,2105084,0
+HLF.US,D,20100326,000000,10.4,10.475,10.278,10.447,1749678,0
+HLF.US,D,20100329,000000,10.514,10.934,10.472,10.794,4377084,0
+HLF.US,D,20100330,000000,10.896,10.92,10.749,10.875,2456680,0
+HLF.US,D,20100331,000000,10.66,10.91,10.66,10.798,1948540,0
+HLF.US,D,20100401,000000,10.868,11.217,10.861,11.158,2867772,0
+HLF.US,D,20100405,000000,11.228,11.228,10.814,10.88,3045288,0
+HLF.US,D,20100406,000000,10.988,10.988,10.754,10.894,2104922,0
+HLF.US,D,20100407,000000,10.912,10.946,10.756,10.873,1352048,0
+HLF.US,D,20100408,000000,10.861,10.861,10.606,10.76,1534112,0
+HLF.US,D,20100409,000000,10.768,10.826,10.667,10.798,1836480,0
+HLF.US,D,20100412,000000,10.798,10.798,10.63,10.644,1462824,0
+HLF.US,D,20100413,000000,10.596,10.616,10.262,10.486,5555364,0
+HLF.US,D,20100414,000000,10.506,10.864,10.498,10.842,3296982,0
+HLF.US,D,20100415,000000,10.777,10.943,10.695,10.796,2586802,0
+HLF.US,D,20100416,000000,10.81,10.884,10.432,10.545,3234800,0
+HLF.US,D,20100419,000000,10.489,10.512,10.264,10.36,2857016,0
+HLF.US,D,20100420,000000,10.407,10.77,10.407,10.744,3181788,0
+HLF.US,D,20100421,000000,10.756,10.904,10.669,10.758,1563584,0
+HLF.US,D,20100422,000000,10.658,10.906,10.568,10.896,1993826,0
+HLF.US,D,20100423,000000,10.885,11.352,10.819,11.343,5642834,0
+HLF.US,D,20100426,000000,11.355,11.395,11.224,11.273,4373766,0
+HLF.US,D,20100427,000000,11.144,11.206,10.875,10.934,2973396,0
+HLF.US,D,20100428,000000,11.074,11.172,10.943,11.076,3088958,0
+HLF.US,D,20100429,000000,11.118,11.402,11.118,11.318,4062900,0
+HLF.US,D,20100430,000000,11.271,11.416,11.22,11.296,3561158,0
+HLF.US,D,20100503,000000,11.432,11.584,11.362,11.474,5229380,0
+HLF.US,D,20100504,000000,11.849,12.408,11.618,11.694,12308076,0
+HLF.US,D,20100505,000000,11.59,11.664,11.124,11.264,4684014,0
+HLF.US,D,20100506,000000,11.102,11.31,10.254,10.828,4637682,0
+HLF.US,D,20100507,000000,10.866,10.898,10.478,10.742,4528456,0
+HLF.US,D,20100510,000000,11.334,11.414,10.955,10.988,3164052,0
+HLF.US,D,20100511,000000,10.85,11.016,10.777,10.926,5779144,0
+HLF.US,D,20100512,000000,10.969,11.11,10.904,11.032,2998636,0
+HLF.US,D,20100513,000000,11.175,11.533,11.17,11.302,3766594,0
+HLF.US,D,20100514,000000,11.236,11.282,10.887,11.008,3291768,0
+HLF.US,D,20100517,000000,11.02,11.126,10.684,10.892,3707272,0
+HLF.US,D,20100518,000000,10.952,11.107,10.728,10.765,3448678,0
+HLF.US,D,20100519,000000,10.7,10.866,10.442,10.833,4092060,0
+HLF.US,D,20100520,000000,10.48,10.72,10.102,10.218,7639550,0
+HLF.US,D,20100521,000000,9.995,10.528,9.91,10.344,5537096,0
+HLF.US,D,20100524,000000,10.328,10.442,10.212,10.283,3576262,0
+HLF.US,D,20100525,000000,10.088,10.243,9.916,10.196,3804118,0
+HLF.US,D,20100526,000000,10.234,10.435,10.105,10.138,2824012,0
+HLF.US,D,20100527,000000,10.332,10.669,10.308,10.658,2431710,0
+HLF.US,D,20100528,000000,10.723,10.723,10.503,10.571,2155484,0
+HLF.US,D,20100601,000000,10.458,10.61,10.384,10.393,2332364,0
+HLF.US,D,20100602,000000,10.426,10.91,10.426,10.898,3238704,0
+HLF.US,D,20100603,000000,10.873,11.081,10.861,10.988,2011214,0
+HLF.US,D,20100604,000000,10.763,10.816,10.438,10.478,1913382,0
+HLF.US,D,20100607,000000,10.51,10.514,10.138,10.138,1700122,0
+HLF.US,D,20100608,000000,10.234,10.243,9.998,10.18,2340652,0
+HLF.US,D,20100609,000000,10.266,10.486,10.201,10.26,1507080,0
+HLF.US,D,20100610,000000,10.452,10.864,10.374,10.836,2209496,0
+HLF.US,D,20100611,000000,10.765,11.056,10.735,11.037,3547890,0
+HLF.US,D,20100614,000000,11.03,11.118,10.84,10.904,2209724,0
+HLF.US,D,20100615,000000,10.92,11.234,10.873,11.22,1949458,0
+HLF.US,D,20100616,000000,11.098,11.4,11.081,11.296,2109470,0
+HLF.US,D,20100617,000000,11.358,11.358,11.172,11.257,1197894,0
+HLF.US,D,20100618,000000,11.254,11.622,11.222,11.552,3633480,0
+HLF.US,D,20100621,000000,11.69,11.706,11.392,11.46,2329474,0
+HLF.US,D,20100622,000000,11.486,11.692,11.282,11.294,2476036,0
+HLF.US,D,20100623,000000,11.276,11.322,11.07,11.135,1832240,0
+HLF.US,D,20100624,000000,10.978,11.177,10.978,11.065,1442882,0
+HLF.US,D,20100625,000000,11.053,11.264,11.018,11.18,2203954,0
+HLF.US,D,20100628,000000,11.278,11.288,11.062,11.081,1431420,0
+HLF.US,D,20100629,000000,10.94,10.94,10.684,10.833,3072864,0
+HLF.US,D,20100630,000000,10.756,11.092,10.756,10.78,1925584,0
+HLF.US,D,20100701,000000,10.873,10.898,10.524,10.85,1814046,0
+HLF.US,D,20100702,000000,11.2,11.203,10.676,10.772,1279422,0
+HLF.US,D,20100706,000000,10.962,10.98,10.606,10.678,1593796,0
+HLF.US,D,20100707,000000,10.66,11.192,10.61,11.182,1332468,0
+HLF.US,D,20100708,000000,11.238,11.348,11.126,11.264,957626,0
+HLF.US,D,20100709,000000,11.226,11.388,11.226,11.388,496478,0
+HLF.US,D,20100712,000000,11.398,11.47,11.28,11.358,1337568,0
+HLF.US,D,20100713,000000,11.435,11.454,11.273,11.369,1980766,0
+HLF.US,D,20100714,000000,11.29,11.512,11.194,11.477,1332086,0
+HLF.US,D,20100715,000000,11.564,11.751,11.46,11.72,4014182,0
+HLF.US,D,20100716,000000,11.683,11.683,11.432,11.491,1854982,0
+HLF.US,D,20100719,000000,11.519,11.594,11.32,11.456,1262900,0
+HLF.US,D,20100720,000000,11.442,11.514,11.238,11.508,1430902,0
+HLF.US,D,20100721,000000,11.632,11.706,11.526,11.59,2058230,0
+HLF.US,D,20100722,000000,11.706,11.793,11.477,11.528,2274222,0
+HLF.US,D,20100723,000000,11.486,11.734,11.432,11.73,1232182,0
+HLF.US,D,20100726,000000,11.66,12.062,11.66,12.01,2133806,0
+HLF.US,D,20100727,000000,12.109,12.126,11.964,11.973,1449150,0
+HLF.US,D,20100728,000000,11.957,12.034,11.781,11.838,1204268,0
+HLF.US,D,20100729,000000,11.863,11.938,11.58,11.758,1061450,0
+HLF.US,D,20100730,000000,11.57,11.748,11.519,11.622,1628278,0
+HLF.US,D,20100802,000000,11.76,11.798,11.496,11.517,3034638,0
+HLF.US,D,20100803,000000,12.432,13.069,12.292,12.86,14479736,0
+HLF.US,D,20100804,000000,12.842,13.23,12.584,13.2,7173490,0
+HLF.US,D,20100805,000000,13.158,13.198,12.818,12.912,2264866,0
+HLF.US,D,20100806,000000,12.851,13.258,12.851,13.226,2908802,0
+HLF.US,D,20100809,000000,13.39,13.472,13.287,13.402,1564396,0
+HLF.US,D,20100810,000000,13.228,13.484,13.13,13.28,3122114,0
+HLF.US,D,20100811,000000,13.092,13.102,12.866,12.891,3491480,0
+HLF.US,D,20100812,000000,12.727,12.781,12.615,12.774,2694128,0
+HLF.US,D,20100813,000000,12.696,12.964,12.668,12.772,1826272,0
+HLF.US,D,20100816,000000,12.688,12.948,12.624,12.933,1820066,0
+HLF.US,D,20100817,000000,12.973,13.481,12.936,13.287,3552302,0
+HLF.US,D,20100818,000000,13.258,13.336,13.154,13.154,1572996,0
+HLF.US,D,20100819,000000,13.134,13.134,12.882,12.99,1650852,0
+HLF.US,D,20100820,000000,12.973,13.015,12.877,12.98,1142736,0
+HLF.US,D,20100823,000000,13.01,13.411,13.01,13.074,3810358,0
+HLF.US,D,20100824,000000,12.912,12.982,12.678,12.792,3039162,0
+HLF.US,D,20100825,000000,12.69,12.746,12.462,12.659,3048800,0
+HLF.US,D,20100826,000000,12.586,12.87,12.437,12.454,1889932,0
+HLF.US,D,20100827,000000,12.58,13.01,12.372,12.888,2850066,0
+HLF.US,D,20100830,000000,12.884,12.982,12.692,12.898,2800922,0
+HLF.US,D,20100831,000000,12.804,13.166,12.718,13.011,4170028,0
+HLF.US,D,20100901,000000,13.191,13.289,13.046,13.2,3156812,0
+HLF.US,D,20100902,000000,13.228,13.287,13.142,13.156,1873516,0
+HLF.US,D,20100903,000000,13.252,13.352,13.182,13.216,3014426,0
+HLF.US,D,20100907,000000,13.226,13.374,13.165,13.186,3073742,0
+HLF.US,D,20100908,000000,13.188,13.786,13.188,13.6,4606884,0
+HLF.US,D,20100909,000000,13.786,13.919,13.568,13.591,3720550,0
+HLF.US,D,20100910,000000,13.701,13.701,13.476,13.484,1898520,0
+HLF.US,D,20100913,000000,13.628,14.001,13.58,13.978,3423828,0
+HLF.US,D,20100914,000000,14.024,14.046,13.818,13.844,2339346,0
+HLF.US,D,20100915,000000,13.764,13.942,13.71,13.839,1549464,0
+HLF.US,D,20100916,000000,13.794,13.944,13.685,13.86,805482,0
+HLF.US,D,20100917,000000,13.926,13.984,13.652,13.786,2172686,0
+HLF.US,D,20100920,000000,13.87,14.076,13.846,14.066,2174934,0
+HLF.US,D,20100921,000000,14.024,14.05,13.802,13.93,1873620,0
+HLF.US,D,20100922,000000,13.95,14.024,13.758,13.842,1169570,0
+HLF.US,D,20100923,000000,13.698,13.823,13.404,13.591,2216110,0
+HLF.US,D,20100924,000000,13.696,14.064,13.696,13.994,1687350,0
+HLF.US,D,20100927,000000,13.989,14.036,13.762,13.772,2069224,0
+HLF.US,D,20100928,000000,13.87,14.026,13.626,13.994,1667380,0
+HLF.US,D,20100929,000000,13.986,14.2,13.874,13.877,3596070,0
+HLF.US,D,20100930,000000,13.906,14.152,13.786,14.129,3212922,0
+HLF.US,D,20101001,000000,14.202,14.39,14.116,14.244,2055612,0
+HLF.US,D,20101004,000000,14.244,14.272,13.93,14.097,1638246,0
+HLF.US,D,20101005,000000,14.15,14.464,14.15,14.458,2554348,0
+HLF.US,D,20101006,000000,14.448,14.696,14.345,14.387,2664840,0
+HLF.US,D,20101007,000000,14.458,14.818,14.441,14.797,2350072,0
+HLF.US,D,20101008,000000,14.75,15.2,14.748,15.104,2975890,0
+HLF.US,D,20101011,000000,15.096,15.336,15.096,15.206,2116338,0
+HLF.US,D,20101012,000000,15.178,15.296,15.148,15.282,2726998,0
+HLF.US,D,20101013,000000,15.389,15.53,15.134,15.183,2597312,0
+HLF.US,D,20101014,000000,15.186,15.415,15.172,15.298,2654662,0
+HLF.US,D,20101015,000000,15.434,15.452,15.204,15.258,1620880,0
+HLF.US,D,20101018,000000,15.282,15.38,15.127,15.16,2095240,0
+HLF.US,D,20101019,000000,14.986,15.076,14.579,14.658,3052682,0
+HLF.US,D,20101020,000000,14.703,15.038,14.687,14.986,2090624,0
+HLF.US,D,20101021,000000,15.082,15.124,14.703,14.816,2611330,0
+HLF.US,D,20101022,000000,14.876,14.921,14.806,14.912,1106264,0
+HLF.US,D,20101025,000000,14.989,15.076,14.834,14.858,1189032,0
+HLF.US,D,20101026,000000,14.816,14.924,14.656,14.74,1694966,0
+HLF.US,D,20101027,000000,14.687,14.972,14.668,14.813,1961744,0
+HLF.US,D,20101028,000000,14.916,14.956,14.743,14.802,1550088,0
+HLF.US,D,20101029,000000,14.834,14.962,14.801,14.952,1126742,0
+HLF.US,D,20101101,000000,15.096,15.319,14.884,15.206,4636272,0
+HLF.US,D,20101102,000000,14.784,14.822,14.106,14.692,9662000,0
+HLF.US,D,20101103,000000,14.692,14.895,14.621,14.886,4843036,0
+HLF.US,D,20101104,000000,15.116,15.364,15,15.34,3217392,0
+HLF.US,D,20101105,000000,15.344,15.513,15.284,15.378,2066874,0
+HLF.US,D,20101108,000000,15.288,15.684,15.218,15.604,2620516,0
+HLF.US,D,20101109,000000,15.614,15.714,15.366,15.408,2520146,0
+HLF.US,D,20101110,000000,15.312,15.434,15.206,15.434,1549312,0
+HLF.US,D,20101111,000000,15.302,15.902,15.302,15.839,2530528,0
+HLF.US,D,20101112,000000,15.796,15.862,15.593,15.764,2053954,0
+HLF.US,D,20101115,000000,15.787,15.92,15.74,15.771,1637424,0
+HLF.US,D,20101116,000000,15.649,15.652,15.384,15.492,2254048,0
+HLF.US,D,20101117,000000,15.485,15.771,15.432,15.705,1189904,0
+HLF.US,D,20101118,000000,15.848,15.984,15.848,15.902,1742588,0
+HLF.US,D,20101119,000000,15.881,16.108,15.804,16.104,1582474,0
+HLF.US,D,20101122,000000,16.084,16.27,16.064,16.218,1943106,0
+HLF.US,D,20101123,000000,16.096,16.104,15.874,15.982,1801790,0
+HLF.US,D,20101124,000000,16.059,16.148,16.023,16.115,1175340,0
+HLF.US,D,20101126,000000,16.04,16.272,16.038,16.125,365242,0
+HLF.US,D,20101129,000000,16.019,16.396,15.968,16.335,1982384,0
+HLF.US,D,20101130,000000,16.119,16.322,16.038,16.067,8046030,0
+HLF.US,D,20101201,000000,16.239,16.471,16.101,16.208,3750804,0
+HLF.US,D,20101202,000000,16.155,16.691,16.155,16.602,2526700,0
+HLF.US,D,20101203,000000,16.572,16.66,16.492,16.574,898068,0
+HLF.US,D,20101206,000000,16.438,16.476,15.806,16.356,3646906,0
+HLF.US,D,20101207,000000,16.502,16.606,16.236,16.258,2039630,0
+HLF.US,D,20101208,000000,16.304,16.324,16.134,16.166,2359842,0
+HLF.US,D,20101209,000000,16.258,16.34,16.143,16.166,1959438,0
+HLF.US,D,20101210,000000,16.23,16.279,16.129,16.16,1708318,0
+HLF.US,D,20101213,000000,16.236,16.244,15.98,15.994,1690686,0
+HLF.US,D,20101214,000000,15.972,16.234,15.954,16.104,1597668,0
+HLF.US,D,20101215,000000,16.029,16.157,15.949,16.094,2401406,0
+HLF.US,D,20101216,000000,16.099,16.196,15.924,15.958,1733378,0
+HLF.US,D,20101217,000000,16.015,16.157,15.982,16.022,1413992,0
+HLF.US,D,20101220,000000,16.096,16.115,15.923,15.991,1295316,0
+HLF.US,D,20101221,000000,16.01,16.152,15.96,16.082,914170,0
+HLF.US,D,20101222,000000,16.122,16.265,15.974,16.218,1185184,0
+HLF.US,D,20101223,000000,16.176,16.236,16.054,16.155,942820,0
+HLF.US,D,20101227,000000,16.075,16.155,15.951,16.122,1141266,0
+HLF.US,D,20101228,000000,16.169,16.169,15.98,16.061,911164,0
+HLF.US,D,20101229,000000,16.067,16.232,16.067,16.109,776046,0
+HLF.US,D,20101230,000000,16.109,16.213,16.048,16.095,599348,0
+HLF.US,D,20101231,000000,15.978,16.106,15.934,16.006,717846,0
+HLF.US,D,20110103,000000,16.066,16.26,16.066,16.12,1381576,0
+HLF.US,D,20110104,000000,16.082,16.145,15.872,16,1878366,0
+HLF.US,D,20110105,000000,15.916,16.155,15.855,16.09,1708166,0
+HLF.US,D,20110106,000000,16.07,16.296,16.003,16.202,885408,0
+HLF.US,D,20110107,000000,16.274,16.363,16.015,16.2,710996,0
+HLF.US,D,20110110,000000,16.12,16.452,16.075,16.31,1468354,0
+HLF.US,D,20110111,000000,16.389,16.389,16.01,16.232,1451964,0
+HLF.US,D,20110112,000000,16.298,16.431,16.23,16.239,1224530,0
+HLF.US,D,20110113,000000,16.221,16.267,16.054,16.241,1159366,0
+HLF.US,D,20110114,000000,16.215,16.27,15.892,16.066,1944950,0
+HLF.US,D,20110118,000000,15.994,16.001,15.174,15.426,5370822,0
+HLF.US,D,20110119,000000,15.376,15.418,14.77,14.928,5282814,0
+HLF.US,D,20110120,000000,14.881,15.08,14.788,15.012,2149522,0
+HLF.US,D,20110121,000000,15.085,15.382,15.085,15.218,1828308,0
+HLF.US,D,20110124,000000,14.836,15.204,14.636,15.066,2820812,0
+HLF.US,D,20110125,000000,15.045,15.406,15.003,15.378,2541328,0
+HLF.US,D,20110126,000000,15.438,15.624,15.434,15.49,2076586,0
+HLF.US,D,20110127,000000,15.492,15.703,15.406,15.689,1940480,0
+HLF.US,D,20110128,000000,15.717,15.745,15.27,15.291,1093450,0
+HLF.US,D,20110131,000000,15.312,15.426,15.156,15.294,1456928,0
+HLF.US,D,20110201,000000,15.344,15.804,15.344,15.776,1040614,0
+HLF.US,D,20110202,000000,15.731,15.928,15.692,15.714,1585580,0
+HLF.US,D,20110203,000000,15.722,15.808,15.576,15.738,1291958,0
+HLF.US,D,20110204,000000,15.71,15.748,15.536,15.684,826082,0
+HLF.US,D,20110207,000000,15.668,15.852,15.574,15.748,1878498,0
+HLF.US,D,20110208,000000,15.731,15.98,15.728,15.96,1099974,0
+HLF.US,D,20110209,000000,15.83,16.202,15.792,16.192,2659866,0
+HLF.US,D,20110210,000000,16.149,16.182,15.844,15.938,1832842,0
+HLF.US,D,20110211,000000,15.876,16.001,15.806,15.938,1424420,0
+HLF.US,D,20110214,000000,15.932,16.106,15.909,16.035,903044,0
+HLF.US,D,20110215,000000,16.038,16.038,15.666,15.677,1406970,0
+HLF.US,D,20110216,000000,15.731,15.771,15.512,15.728,1838912,0
+HLF.US,D,20110218,000000,16.067,16.342,16.062,16.28,2115152,0
+HLF.US,D,20110222,000000,16.106,16.389,16.026,16.354,2612320,0
+HLF.US,D,20110223,000000,17.45,18.178,16.789,18.004,10758746,0
+HLF.US,D,20110224,000000,17.824,18.094,17.606,18.033,5979648,0
+HLF.US,D,20110225,000000,18.036,18.38,17.916,18.308,2682452,0
+HLF.US,D,20110228,000000,18.34,18.618,18.264,18.358,2767140,0
+HLF.US,D,20110301,000000,18.336,18.336,17.464,17.657,4228656,0
+HLF.US,D,20110302,000000,17.664,18.01,17.563,17.793,2566018,0
+HLF.US,D,20110303,000000,17.845,17.967,17.779,17.925,3106656,0
+HLF.US,D,20110304,000000,17.988,18.05,17.805,17.984,2592352,0
+HLF.US,D,20110307,000000,17.972,18.007,17.507,17.62,2780060,0
+HLF.US,D,20110308,000000,17.737,18.256,17.711,18.246,3711444,0
+HLF.US,D,20110309,000000,18.286,19.074,18.178,18.866,4566238,0
+HLF.US,D,20110310,000000,18.632,18.827,18.408,18.602,4440032,0
+HLF.US,D,20110311,000000,18.446,18.704,18.263,18.644,2628800,0
+HLF.US,D,20110314,000000,18.676,18.684,18.27,18.442,2137370,0
+HLF.US,D,20110315,000000,18,18.397,17.737,18.252,2891814,0
+HLF.US,D,20110316,000000,18.218,18.388,17.97,18.058,2458214,0
+HLF.US,D,20110317,000000,18.25,18.32,18.024,18.033,1945224,0
+HLF.US,D,20110318,000000,18.158,18.216,17.984,18.028,1981038,0
+HLF.US,D,20110321,000000,18.218,19.026,18.08,18.942,4428352,0
+HLF.US,D,20110322,000000,18.998,19.024,18.676,18.946,3316750,0
+HLF.US,D,20110323,000000,18.895,19.262,18.792,19.076,3062786,0
+HLF.US,D,20110324,000000,19.151,19.205,18.798,18.912,3159836,0
+HLF.US,D,20110325,000000,18.952,19.142,18.846,18.994,2256766,0
+HLF.US,D,20110328,000000,19.024,19.294,19.024,19.066,1848376,0
+HLF.US,D,20110329,000000,19.034,19.212,18.984,19.02,1739330,0
+HLF.US,D,20110330,000000,19.144,19.384,19.108,19.217,1538052,0
+HLF.US,D,20110331,000000,19.25,19.288,19.06,19.112,812930,0
+HLF.US,D,20110401,000000,19.154,19.248,18.94,19.085,2331630,0
+HLF.US,D,20110404,000000,19.074,19.214,18.968,19.026,1626832,0
+HLF.US,D,20110405,000000,19.026,19.449,19.026,19.426,1482360,0
+HLF.US,D,20110406,000000,19.532,19.684,19.31,19.482,2102452,0
+HLF.US,D,20110407,000000,19.374,19.595,19.341,19.552,1479470,0
+HLF.US,D,20110408,000000,19.548,19.766,19.501,19.604,1200076,0
+HLF.US,D,20110411,000000,19.538,19.799,19.432,19.698,1583606,0
+HLF.US,D,20110412,000000,19.49,19.886,19.457,19.764,1390822,0
+HLF.US,D,20110413,000000,19.848,20.128,19.768,20.036,1941992,0
+HLF.US,D,20110414,000000,19.902,19.966,19.731,19.877,1615584,0
+HLF.US,D,20110415,000000,19.954,20.234,19.774,20.234,1762160,0
+HLF.US,D,20110418,000000,20.15,20.15,19.799,20.064,1720754,0
+HLF.US,D,20110419,000000,20.036,20.337,19.947,20.297,1342106,0
+HLF.US,D,20110420,000000,20.53,20.53,20.095,20.192,2395764,0
+HLF.US,D,20110421,000000,20.318,20.363,20.182,20.201,1430760,0
+HLF.US,D,20110425,000000,20.201,20.295,20.039,20.142,1483784,0
+HLF.US,D,20110426,000000,20.196,20.69,20.154,20.68,1835484,0
+HLF.US,D,20110427,000000,20.81,21.216,20.79,21.138,3035860,0
+HLF.US,D,20110428,000000,21.14,21.14,20.929,21.094,2318772,0
+HLF.US,D,20110429,000000,21.13,21.188,21.078,21.088,1734390,0
+HLF.US,D,20110502,000000,21.288,21.763,21.14,21.199,6044908,0
+HLF.US,D,20110503,000000,22.815,24.503,22.815,24.012,13814184,0
+HLF.US,D,20110504,000000,23.848,23.895,23.404,23.541,5240836,0
+HLF.US,D,20110505,000000,23.461,24.55,23.381,24.305,4274688,0
+HLF.US,D,20110506,000000,24.526,24.776,24.262,24.626,3344028,0
+HLF.US,D,20110509,000000,24.664,25.058,24.596,24.934,3955000,0
+HLF.US,D,20110510,000000,25.017,25.465,24.951,25.262,3786356,0
+HLF.US,D,20110511,000000,25.356,25.484,24.852,25.324,3904160,0
+HLF.US,D,20110512,000000,25.324,25.324,24.796,25.06,3590540,0
+HLF.US,D,20110513,000000,25.092,25.328,24.951,25.074,2528936,0
+HLF.US,D,20110516,000000,25.092,25.098,24.386,24.503,2813944,0
+HLF.US,D,20110517,000000,24.522,24.654,24.239,24.394,3236066,0
+HLF.US,D,20110518,000000,24.536,25.649,24.192,25.036,4689458,0
+HLF.US,D,20110519,000000,25.196,25.272,24.466,24.772,2959526,0
+HLF.US,D,20110520,000000,24.852,24.852,24.437,24.541,2217024,0
+HLF.US,D,20110523,000000,24.446,24.814,23.928,24.706,2481874,0
+HLF.US,D,20110524,000000,24.758,24.914,24.47,24.716,1768382,0
+HLF.US,D,20110525,000000,24.673,25.23,24.536,25.14,2234146,0
+HLF.US,D,20110526,000000,25.168,25.63,25.144,25.578,2206650,0
+HLF.US,D,20110527,000000,25.678,25.819,25.48,25.701,2037702,0
+HLF.US,D,20110531,000000,26.036,26.64,25.838,26.54,2709706,0
+HLF.US,D,20110601,000000,26.54,26.592,25.706,25.73,3046118,0
+HLF.US,D,20110602,000000,25.706,27.054,25.706,26.838,4213020,0
+HLF.US,D,20110603,000000,26.342,26.554,25.942,26.05,2735282,0
+HLF.US,D,20110606,000000,26.092,26.352,25.578,25.612,1719830,0
+HLF.US,D,20110607,000000,25.856,26.045,25.63,25.696,2510686,0
+HLF.US,D,20110608,000000,25.701,25.814,24.724,24.88,3568558,0
+HLF.US,D,20110609,000000,25.069,25.81,24.975,25.465,3177108,0
+HLF.US,D,20110610,000000,25.362,25.465,24.814,25.13,1950520,0
+HLF.US,D,20110613,000000,25.178,26.054,25.178,25.47,2720900,0
+HLF.US,D,20110614,000000,25.706,25.928,25.658,25.73,2228868,0
+HLF.US,D,20110615,000000,25.847,26.012,25.414,25.489,2036452,0
+HLF.US,D,20110616,000000,25.408,25.726,24.372,24.736,3381428,0
+HLF.US,D,20110617,000000,24.866,25.291,24.724,24.9,2196850,0
+HLF.US,D,20110620,000000,24.909,25.286,24.739,25.178,1568976,0
+HLF.US,D,20110621,000000,25.23,26.102,25.23,25.932,1932088,0
+HLF.US,D,20110622,000000,25.918,26.002,25.597,25.616,1239466,0
+HLF.US,D,20110623,000000,25.314,26.045,25.083,25.988,2039574,0
+HLF.US,D,20110624,000000,25.979,26.111,25.762,25.904,1763490,0
+HLF.US,D,20110627,000000,25.965,26.286,25.696,25.904,1984674,0
+HLF.US,D,20110628,000000,26.102,27.144,26.092,27.102,2302634,0
+HLF.US,D,20110629,000000,27.116,27.691,26.781,26.932,2391088,0
+HLF.US,D,20110630,000000,27.12,27.348,26.844,27.182,1803172,0
+HLF.US,D,20110701,000000,27.338,27.536,27.074,27.323,1836022,0
+HLF.US,D,20110705,000000,27.491,28.362,27.378,27.889,3265468,0
+HLF.US,D,20110706,000000,27.988,28.168,27.586,27.86,2525678,0
+HLF.US,D,20110707,000000,28.253,28.76,27.775,27.827,2577136,0
+HLF.US,D,20110708,000000,27.458,27.993,27.188,27.874,1967744,0
+HLF.US,D,20110711,000000,27.526,27.823,27.12,27.257,1838750,0
+HLF.US,D,20110712,000000,27.122,27.448,27.122,27.297,1645812,0
+HLF.US,D,20110713,000000,27.588,28.116,27.545,27.588,1708346,0
+HLF.US,D,20110714,000000,27.776,27.87,27.05,27.338,1689272,0
+HLF.US,D,20110715,000000,27.38,27.422,26.95,27.168,1304084,0
+HLF.US,D,20110718,000000,27.04,27.04,26.526,26.913,1545576,0
+HLF.US,D,20110719,000000,27.136,27.61,27.126,27.453,1268960,0
+HLF.US,D,20110720,000000,27.672,27.794,27.206,27.234,1104838,0
+HLF.US,D,20110721,000000,27.404,27.521,27.054,27.328,1103544,0
+HLF.US,D,20110722,000000,27.558,27.865,27.373,27.728,1414714,0
+HLF.US,D,20110725,000000,27.682,27.752,27.408,27.611,1406298,0
+HLF.US,D,20110726,000000,27.827,28.272,27.718,27.922,1716924,0
+HLF.US,D,20110727,000000,27.766,27.766,26.89,26.922,2758192,0
+HLF.US,D,20110728,000000,26.862,26.894,26.199,26.616,2492980,0
+HLF.US,D,20110729,000000,25.586,26.644,24.992,26.274,3136956,0
+HLF.US,D,20110801,000000,26.927,26.932,25.239,26.192,5319380,0
+HLF.US,D,20110802,000000,28.485,29.876,27.656,27.68,13419422,0
+HLF.US,D,20110803,000000,27.865,28.826,27.548,28.792,6048636,0
+HLF.US,D,20110804,000000,28.466,28.546,27.32,27.344,5517064,0
+HLF.US,D,20110805,000000,27.714,27.984,26.26,27.529,4963272,0
+HLF.US,D,20110808,000000,26.284,26.573,24.329,24.329,5947024,0
+HLF.US,D,20110809,000000,24.722,26.824,24.452,26.464,6300076,0
+HLF.US,D,20110810,000000,26.138,26.152,25.408,25.456,6124456,0
+HLF.US,D,20110811,000000,25.678,26.634,25.328,26.194,4712454,0
+HLF.US,D,20110812,000000,26.601,26.654,26.086,26.521,2672610,0
+HLF.US,D,20110815,000000,26.99,27.07,26.474,26.79,1540736,0
+HLF.US,D,20110816,000000,26.502,26.648,25.56,26.033,2821974,0
+HLF.US,D,20110817,000000,26.066,26.336,25.574,25.721,2503690,0
+HLF.US,D,20110818,000000,25.242,25.242,24.202,24.367,3567240,0
+HLF.US,D,20110819,000000,23.86,24.618,23.425,23.652,3461824,0
+HLF.US,D,20110822,000000,23.208,23.808,22.909,23.539,4018584,0
+HLF.US,D,20110823,000000,23.666,25.011,23.416,24.921,3336970,0
+HLF.US,D,20110824,000000,24.944,25.778,24.831,25.716,2608370,0
+HLF.US,D,20110825,000000,25.92,26.251,25.144,25.186,2235200,0
+HLF.US,D,20110826,000000,25.063,25.82,24.382,25.744,1720900,0
+HLF.US,D,20110829,000000,26.128,26.625,25.944,26.326,2007400,0
+HLF.US,D,20110830,000000,26.204,26.715,25.622,26.445,2400412,0
+HLF.US,D,20110831,000000,26.72,27.214,26.255,26.412,2359254,0
+HLF.US,D,20110901,000000,26.564,27.226,26.478,26.549,2221298,0
+HLF.US,D,20110902,000000,25.894,26.469,25.78,26.188,1182508,0
+HLF.US,D,20110906,000000,25.442,26.312,25.224,26.242,2166042,0
+HLF.US,D,20110907,000000,26.71,27.027,26.512,26.99,1582326,0
+HLF.US,D,20110908,000000,26.842,27.326,26.786,27.07,1979796,0
+HLF.US,D,20110909,000000,26.946,26.97,25.196,25.47,3488628,0
+HLF.US,D,20110912,000000,25.129,25.352,24.419,24.774,3213724,0
+HLF.US,D,20110913,000000,24.964,26.27,24.935,25.962,3249936,0
+HLF.US,D,20110914,000000,26.422,26.838,25.764,26.492,2180998,0
+HLF.US,D,20110915,000000,26.824,27.212,26.686,27.155,2172476,0
+HLF.US,D,20110916,000000,27.226,27.69,27.164,27.666,2831232,0
+HLF.US,D,20110919,000000,27.297,27.363,26.715,27.022,2553708,0
+HLF.US,D,20110920,000000,27.07,28.182,26.909,27.41,2641572,0
+HLF.US,D,20110921,000000,27.462,27.865,26.824,26.838,2464704,0
+HLF.US,D,20110922,000000,25.825,26.213,25.106,25.508,4829164,0
+HLF.US,D,20110923,000000,25.422,25.962,25.172,25.872,3100310,0
+HLF.US,D,20110926,000000,26.213,27.33,25.721,27.282,4561132,0
+HLF.US,D,20110927,000000,27.756,28.4,27.335,27.524,4493384,0
+HLF.US,D,20110928,000000,27.671,28.064,27.051,27.268,3502662,0
+HLF.US,D,20110929,000000,27.932,28.002,25.692,26.44,5493388,0
+HLF.US,D,20110930,000000,25.79,26.434,25.084,25.37,4542880,0
+HLF.US,D,20111003,000000,25.086,25.532,23.941,24.031,4376060,0
+HLF.US,D,20111004,000000,23.562,23.742,22.484,23.704,7142734,0
+HLF.US,D,20111005,000000,23.804,24.28,23.353,24.028,4931742,0
+HLF.US,D,20111006,000000,24.08,25.3,24.075,25.224,4095030,0
+HLF.US,D,20111007,000000,25.512,25.626,24.476,24.788,2348348,0
+HLF.US,D,20111010,000000,25.314,25.607,24.864,25.474,2577778,0
+HLF.US,D,20111011,000000,25.324,26.114,25.252,26.042,2085738,0
+HLF.US,D,20111012,000000,26.322,26.776,26.086,26.573,3925904,0
+HLF.US,D,20111013,000000,26.544,26.668,25.981,26.512,2255820,0
+HLF.US,D,20111014,000000,26.743,27.453,26.743,27.254,2080020,0
+HLF.US,D,20111017,000000,27.268,27.43,26.426,26.54,1579050,0
+HLF.US,D,20111018,000000,26.61,26.952,26.08,26.833,1464784,0
+HLF.US,D,20111019,000000,26.98,27.212,26.242,26.308,1702420,0
+HLF.US,D,20111020,000000,26.332,26.706,26.09,26.265,2230348,0
+HLF.US,D,20111021,000000,26.692,27.134,26.692,26.82,1566472,0
+HLF.US,D,20111024,000000,27.013,27.42,26.79,27.292,2533644,0
+HLF.US,D,20111025,000000,27.148,27.319,26.606,26.678,2505316,0
+HLF.US,D,20111026,000000,27.42,27.604,26.668,27.046,2035346,0
+HLF.US,D,20111027,000000,27.775,28.03,27.344,27.932,2917734,0
+HLF.US,D,20111028,000000,27.728,29.309,27.728,29.034,5381122,0
+HLF.US,D,20111031,000000,29.034,30.008,28.472,29.516,8930208,0
+HLF.US,D,20111101,000000,26.089,28.54,25.842,27.466,11989904,0
+HLF.US,D,20111102,000000,27.604,28.302,27.604,28.284,3694640,0
+HLF.US,D,20111103,000000,28.587,28.844,28.316,28.768,3985780,0
+HLF.US,D,20111104,000000,28.482,28.587,27.842,28.364,3465506,0
+HLF.US,D,20111107,000000,28.316,28.526,27.761,27.866,5501906,0
+HLF.US,D,20111108,000000,27.912,28.046,27.234,27.784,3277668,0
+HLF.US,D,20111109,000000,27.296,27.732,27.082,27.144,2258536,0
+HLF.US,D,20111110,000000,27.338,27.509,26.574,26.668,3967210,0
+HLF.US,D,20111111,000000,26.858,27.414,26.778,27.062,1879414,0
+HLF.US,D,20111114,000000,27.086,27.31,26.868,27.148,2910372,0
+HLF.US,D,20111115,000000,27.077,27.642,27.048,27.504,2647984,0
+HLF.US,D,20111116,000000,28.017,28.103,26.764,26.92,3154412,0
+HLF.US,D,20111117,000000,26.93,27.12,26.502,26.592,3405786,0
+HLF.US,D,20111118,000000,26.706,27.31,26.502,27.124,3106786,0
+HLF.US,D,20111121,000000,26.635,26.635,25.476,25.604,5686894,0
+HLF.US,D,20111122,000000,25.747,25.87,25.262,25.7,3924810,0
+HLF.US,D,20111123,000000,25.462,25.562,24.944,25.277,2747264,0
+HLF.US,D,20111125,000000,25.296,25.562,25.116,25.258,1436856,0
+HLF.US,D,20111128,000000,25.846,26.056,25.372,25.638,4745618,0
+HLF.US,D,20111129,000000,25.718,25.96,25.443,25.604,3280966,0
+HLF.US,D,20111130,000000,26.546,27.074,26.267,26.267,12027964,0
+HLF.US,D,20111201,000000,26.483,26.863,26.217,26.55,2951098,0
+HLF.US,D,20111202,000000,26.754,27.006,26.34,26.536,2404444,0
+HLF.US,D,20111205,000000,26.916,27.172,26.787,27.082,3287318,0
+HLF.US,D,20111206,000000,27.072,27.286,26.369,26.578,1696950,0
+HLF.US,D,20111207,000000,26.402,26.426,25.814,26.027,2115208,0
+HLF.US,D,20111208,000000,25.884,26.308,25.766,25.951,2079400,0
+HLF.US,D,20111209,000000,26.027,26.36,25.756,26.203,2801702,0
+HLF.US,D,20111212,000000,26.032,26.146,25.372,25.58,1344504,0
+HLF.US,D,20111213,000000,25.776,25.809,24.645,24.92,2852876,0
+HLF.US,D,20111214,000000,24.698,24.74,23.985,24.146,2844972,0
+HLF.US,D,20111215,000000,24.464,24.736,24.075,24.232,2689190,0
+HLF.US,D,20111216,000000,24.426,24.92,24.204,24.536,4344106,0
+HLF.US,D,20111219,000000,24.536,24.745,24.37,24.436,1850180,0
+HLF.US,D,20111220,000000,24.788,25.106,24.754,25.049,1873296,0
+HLF.US,D,20111221,000000,24.968,24.987,24.46,24.688,1986338,0
+HLF.US,D,20111222,000000,24.688,25.078,24.303,24.412,2038970,0
+HLF.US,D,20111223,000000,24.54,24.598,24.303,24.598,1307052,0
+HLF.US,D,20111227,000000,24.517,25.116,24.517,25.03,1380876,0
+HLF.US,D,20111228,000000,25.016,25.158,24.508,24.64,1627046,0
+HLF.US,D,20111229,000000,24.636,25.011,24.584,24.954,1252420,0
+HLF.US,D,20111230,000000,24.93,25.025,24.54,24.54,1317936,0
+HLF.US,D,20120103,000000,25.006,25.338,24.84,24.916,2432180,0
+HLF.US,D,20120104,000000,24.759,25.116,24.584,24.654,1936812,0
+HLF.US,D,20120105,000000,24.654,24.654,24.08,24.332,3740438,0
+HLF.US,D,20120106,000000,24.502,24.897,24.455,24.631,2319682,0
+HLF.US,D,20120109,000000,24.669,25.125,24.584,24.84,2097474,0
+HLF.US,D,20120110,000000,25.163,25.908,25.11,25.894,3435122,0
+HLF.US,D,20120111,000000,25.718,26.355,25.358,25.666,2897380,0
+HLF.US,D,20120112,000000,25.861,26.384,25.671,26.384,2914722,0
+HLF.US,D,20120113,000000,26.322,26.849,26.236,26.844,3283752,0
+HLF.US,D,20120117,000000,27.074,27.418,26.902,27.164,2415174,0
+HLF.US,D,20120118,000000,27.267,27.376,26.958,27.158,2020376,0
+HLF.US,D,20120119,000000,27.138,27.676,27.072,27.509,1787848,0
+HLF.US,D,20120120,000000,27.452,27.542,27.068,27.167,1807956,0
+HLF.US,D,20120123,000000,27.191,27.514,27.006,27.124,1699570,0
+HLF.US,D,20120124,000000,27.048,27.058,26.369,26.863,2679352,0
+HLF.US,D,20120125,000000,26.872,27.424,26.564,27.305,1999994,0
+HLF.US,D,20120126,000000,27.528,27.69,27.024,27.068,3235606,0
+HLF.US,D,20120127,000000,27.086,27.533,26.954,27.3,2351124,0
+HLF.US,D,20120130,000000,27.191,27.324,26.887,27.1,2274094,0
+HLF.US,D,20120131,000000,27.213,27.631,27.213,27.492,3088716,0
+HLF.US,D,20120201,000000,27.623,27.623,27.31,27.433,2412948,0
+HLF.US,D,20120202,000000,27.628,27.661,27.229,27.296,1580680,0
+HLF.US,D,20120203,000000,27.542,28.008,27.334,27.965,2857918,0
+HLF.US,D,20120206,000000,27.794,28.117,27.48,28.112,1802014,0
+HLF.US,D,20120207,000000,28.142,28.338,27.918,28.124,1469748,0
+HLF.US,D,20120208,000000,28.214,28.496,28.071,28.419,1765360,0
+HLF.US,D,20120209,000000,28.414,28.428,28.028,28.324,1692378,0
+HLF.US,D,20120210,000000,28.004,28.028,27.326,27.918,2735998,0
+HLF.US,D,20120213,000000,28.122,28.82,27.979,28.611,3198568,0
+HLF.US,D,20120214,000000,28.52,28.796,28.155,28.222,1890886,0
+HLF.US,D,20120215,000000,28.416,28.416,28.117,28.298,2546466,0
+HLF.US,D,20120216,000000,28.302,28.734,28.179,28.554,2131322,0
+HLF.US,D,20120217,000000,28.677,28.806,28.424,28.786,2488640,0
+HLF.US,D,20120221,000000,29.128,29.879,28.92,29.666,6510156,0
+HLF.US,D,20120222,000000,30.461,32.011,30.399,31.73,11120976,0
+HLF.US,D,20120223,000000,31.855,31.964,31.47,31.618,3775572,0
+HLF.US,D,20120224,000000,31.696,31.792,31.3,31.558,2593904,0
+HLF.US,D,20120227,000000,31.62,31.788,30.952,31.582,3121802,0
+HLF.US,D,20120228,000000,31.401,31.916,31.176,31.806,3715606,0
+HLF.US,D,20120229,000000,31.679,32.059,31.41,31.448,2713668,0
+HLF.US,D,20120301,000000,31.444,32.169,31.186,32.154,3523670,0
+HLF.US,D,20120302,000000,32.145,32.303,31.912,32.04,2021910,0
+HLF.US,D,20120305,000000,31.892,32.145,31.534,31.95,2567402,0
+HLF.US,D,20120306,000000,31.687,31.72,31.129,31.253,2849310,0
+HLF.US,D,20120307,000000,31.324,31.778,30.976,31.448,3240414,0
+HLF.US,D,20120308,000000,31.692,32.126,31.516,31.906,2171526,0
+HLF.US,D,20120309,000000,31.916,33.562,31.916,33.056,4988346,0
+HLF.US,D,20120312,000000,33.161,33.161,32.608,32.718,2487542,0
+HLF.US,D,20120313,000000,32.97,33.347,32.86,33.333,1636466,0
+HLF.US,D,20120314,000000,33.19,33.376,33.076,33.347,1645378,0
+HLF.US,D,20120315,000000,33.252,34.068,33.19,33.753,3480530,0
+HLF.US,D,20120316,000000,33.643,33.762,33.448,33.672,2307116,0
+HLF.US,D,20120319,000000,34.349,34.349,34.054,34.168,2837912,0
+HLF.US,D,20120320,000000,34.116,34.216,33.872,33.934,1903192,0
+HLF.US,D,20120321,000000,33.934,34.192,33.896,33.934,1811316,0
+HLF.US,D,20120322,000000,33.9,33.958,33.419,33.524,3129470,0
+HLF.US,D,20120323,000000,33.61,33.853,33.462,33.748,2638146,0
+HLF.US,D,20120326,000000,34.02,34.402,33.72,33.972,2944658,0
+HLF.US,D,20120327,000000,34.068,34.349,33.924,34.063,2872304,0
+HLF.US,D,20120328,000000,34.172,34.172,33.194,33.476,3511796,0
+HLF.US,D,20120329,000000,33.2,33.395,32.856,33.046,2409466,0
+HLF.US,D,20120330,000000,33.338,33.362,32.784,32.832,3023212,0
+HLF.US,D,20120402,000000,33.204,33.729,32.97,33.448,3310688,0
+HLF.US,D,20120403,000000,33.123,33.676,33.076,33.652,2613470,0
+HLF.US,D,20120404,000000,33.278,33.595,32.75,33.22,2833636,0
+HLF.US,D,20120405,000000,32.99,33.331,32.798,33.23,1632348,0
+HLF.US,D,20120409,000000,32.88,33.052,32.612,32.789,1331032,0
+HLF.US,D,20120410,000000,32.736,33.046,32.269,32.383,2993290,0
+HLF.US,D,20120411,000000,32.699,32.818,32.274,32.469,2978172,0
+HLF.US,D,20120412,000000,32.636,32.856,32.412,32.76,2421934,0
+HLF.US,D,20120413,000000,32.736,32.951,32.594,32.88,1824832,0
+HLF.US,D,20120416,000000,32.951,32.994,32.283,32.565,2438798,0
+HLF.US,D,20120417,000000,32.764,33.571,32.586,33.312,2088920,0
+HLF.US,D,20120418,000000,33.228,34.086,33.166,33.838,2535918,0
+HLF.US,D,20120419,000000,33.829,34.054,33.519,33.829,1647548,0
+HLF.US,D,20120420,000000,33.926,34.676,33.926,34.502,2773790,0
+HLF.US,D,20120423,000000,34.11,34.826,33.667,34.678,3561228,0
+HLF.US,D,20120424,000000,34.574,34.807,32.35,32.966,6642524,0
+HLF.US,D,20120425,000000,33.156,33.992,32.98,33.466,4393134,0
+HLF.US,D,20120426,000000,33.576,34.526,33.395,34.459,2854786,0
+HLF.US,D,20120427,000000,34.512,34.82,33.456,33.619,4712344,0
+HLF.US,D,20120430,000000,33.61,33.882,33.061,33.548,4438908,0
+HLF.US,D,20120501,000000,33.586,33.754,24.774,26.858,64469742,0
+HLF.US,D,20120502,000000,28.228,28.281,24.884,25.142,48627458,0
+HLF.US,D,20120503,000000,25.086,25.114,21.729,22.042,52257510,0
+HLF.US,D,20120504,000000,22.252,23.506,22.21,22.392,21916198,0
+HLF.US,D,20120507,000000,22.44,22.67,21.681,22.411,18382840,0
+HLF.US,D,20120508,000000,22.512,23.261,21.24,21.729,18868254,0
+HLF.US,D,20120509,000000,20.783,22.872,20.692,22.502,22298688,0
+HLF.US,D,20120510,000000,22.824,22.848,21.844,21.946,12638716,0
+HLF.US,D,20120511,000000,21.758,22.315,21.378,21.772,8271026,0
+HLF.US,D,20120514,000000,21.532,21.532,20.432,20.654,12895802,0
+HLF.US,D,20120515,000000,20.802,20.85,20.24,20.38,9682906,0
+HLF.US,D,20120516,000000,20.654,23.962,20.639,23.775,38208698,0
+HLF.US,D,20120517,000000,24.817,25.196,21.225,21.408,26319374,0
+HLF.US,D,20120518,000000,21.609,21.95,20.994,21.494,9919650,0
+HLF.US,D,20120521,000000,21.388,22.522,21.138,22.07,10542744,0
+HLF.US,D,20120522,000000,21.946,22.291,21.369,21.609,7396440,0
+HLF.US,D,20120523,000000,21.354,21.681,20.937,21.624,6286938,0
+HLF.US,D,20120524,000000,21.7,21.946,21.426,21.816,3464584,0
+HLF.US,D,20120525,000000,21.83,21.84,21.264,21.537,5005572,0
+HLF.US,D,20120529,000000,21.628,21.97,21.628,21.95,4695342,0
+HLF.US,D,20120530,000000,21.892,22.66,21.614,21.912,7035632,0
+HLF.US,D,20120531,000000,22.003,22.003,21.336,21.508,5275662,0
+HLF.US,D,20120601,000000,21.129,21.321,21.038,21.21,3278090,0
+HLF.US,D,20120604,000000,21.114,21.489,20.937,21.436,3163128,0
+HLF.US,D,20120605,000000,21.288,21.696,21.273,21.57,2458620,0
+HLF.US,D,20120606,000000,21.628,21.883,21.504,21.696,2127532,0
+HLF.US,D,20120607,000000,21.898,21.898,21.369,21.58,3199500,0
+HLF.US,D,20120608,000000,21.494,21.681,21.24,21.628,2041378,0
+HLF.US,D,20120611,000000,21.796,21.849,21.441,21.465,2454400,0
+HLF.US,D,20120612,000000,21.408,21.854,21.225,21.811,2685676,0
+HLF.US,D,20120613,000000,21.816,21.936,21.556,21.662,2520562,0
+HLF.US,D,20120614,000000,21.739,22.464,21.556,22.056,3558356,0
+HLF.US,D,20120615,000000,21.898,22.248,21.873,22.027,3469276,0
+HLF.US,D,20120618,000000,22.027,22.714,21.878,22.57,4280910,0
+HLF.US,D,20120619,000000,22.66,23.04,22.546,22.867,4013462,0
+HLF.US,D,20120620,000000,22.858,23.04,22.646,23.006,2325744,0
+HLF.US,D,20120621,000000,23.05,23.05,22.483,22.55,4125670,0
+HLF.US,D,20120622,000000,22.79,22.829,22.507,22.68,2406758,0
+HLF.US,D,20120625,000000,22.474,22.771,22.378,22.57,4274788,0
+HLF.US,D,20120626,000000,22.459,22.988,22.459,22.632,2093186,0
+HLF.US,D,20120627,000000,22.771,23.194,22.627,22.882,2498468,0
+HLF.US,D,20120628,000000,22.618,22.91,22.32,22.54,3052518,0
+HLF.US,D,20120629,000000,22.949,23.261,22.68,23.208,4244650,0
+HLF.US,D,20120702,000000,23.228,23.727,23.098,23.722,3139732,0
+HLF.US,D,20120703,000000,23.78,24.25,23.775,24.207,1735760,0
+HLF.US,D,20120705,000000,24.212,24.826,24.192,24.688,3896620,0
+HLF.US,D,20120706,000000,24.49,24.702,24.438,24.576,2866188,0
+HLF.US,D,20120709,000000,24.524,24.716,24.264,24.308,1959040,0
+HLF.US,D,20120710,000000,24.318,24.548,23.222,23.693,8968920,0
+HLF.US,D,20120711,000000,23.664,23.741,22.762,22.94,4214386,0
+HLF.US,D,20120712,000000,22.8,22.93,22.33,22.714,2632918,0
+HLF.US,D,20120713,000000,22.718,23.15,22.675,23.122,1586022,0
+HLF.US,D,20120716,000000,22.848,23.405,22.848,23.39,1582250,0
+HLF.US,D,20120717,000000,23.468,24.327,23.424,23.78,2926562,0
+HLF.US,D,20120718,000000,23.751,24.399,23.732,23.775,3123544,0
+HLF.US,D,20120719,000000,23.948,24.264,23.708,24.168,2538750,0
+HLF.US,D,20120720,000000,24.164,24.558,23.9,24.168,2511898,0
+HLF.US,D,20120723,000000,23.588,23.886,23.228,23.828,2142014,0
+HLF.US,D,20120724,000000,23.775,23.871,23.17,23.381,2561092,0
+HLF.US,D,20120725,000000,23.424,23.703,23.05,23.194,2130752,0
+HLF.US,D,20120726,000000,23.607,24.711,23.607,24.558,3052666,0
+HLF.US,D,20120727,000000,24.658,25.955,24.572,25.835,4226124,0
+HLF.US,D,20120730,000000,25.936,26.138,24.553,24.822,7319946,0
+HLF.US,D,20120731,000000,26.171,27.078,25.057,26.358,12857328,0
+HLF.US,D,20120801,000000,26.378,26.411,23.61,25.445,16572626,0
+HLF.US,D,20120802,000000,25.057,25.715,24.994,25.326,3513560,0
+HLF.US,D,20120803,000000,25.624,26.156,25.624,25.931,5079922,0
+HLF.US,D,20120806,000000,25.883,26.051,25.614,25.739,1834648,0
+HLF.US,D,20120807,000000,25.916,26.051,25.12,25.264,6829136,0
+HLF.US,D,20120808,000000,25.1,25.225,24.658,24.932,2771234,0
+HLF.US,D,20120809,000000,24.856,25.249,24.591,24.76,2299098,0
+HLF.US,D,20120810,000000,24.827,24.836,23.653,24.436,5378184,0
+HLF.US,D,20120813,000000,24.392,25.653,24.252,25.416,4645092,0
+HLF.US,D,20120814,000000,25.488,25.604,25.006,25.083,2672658,0
+HLF.US,D,20120815,000000,24.885,25.672,24.885,25.624,2116546,0
+HLF.US,D,20120816,000000,25.619,25.875,25.238,25.628,2909362,0
+HLF.US,D,20120817,000000,25.61,25.658,25.034,25.141,2026298,0
+HLF.US,D,20120820,000000,25.064,25.141,24.745,24.943,1523448,0
+HLF.US,D,20120821,000000,25.068,25.098,24.682,24.778,1415990,0
+HLF.US,D,20120822,000000,24.614,24.798,24.479,24.629,1440996,0
+HLF.US,D,20120823,000000,24.634,24.735,24.324,24.373,1670192,0
+HLF.US,D,20120824,000000,24.392,24.542,24.199,24.276,1432188,0
+HLF.US,D,20120827,000000,24.392,24.464,24.15,24.194,1855438,0
+HLF.US,D,20120828,000000,24.199,24.339,23.986,24.16,2079134,0
+HLF.US,D,20120829,000000,24.233,24.233,23.846,24.049,1661092,0
+HLF.US,D,20120830,000000,23.876,24.064,23.45,23.455,1388074,0
+HLF.US,D,20120831,000000,23.663,23.836,23.108,23.373,1985178,0
+HLF.US,D,20120904,000000,23.455,24.006,23.382,24.006,1741974,0
+HLF.US,D,20120905,000000,24.059,24.078,23.562,23.62,1494930,0
+HLF.US,D,20120906,000000,23.803,24.107,23.644,24.074,1392778,0
+HLF.US,D,20120907,000000,24.117,24.546,24.02,24.238,2002604,0
+HLF.US,D,20120910,000000,24.17,24.46,24.15,24.296,1207276,0
+HLF.US,D,20120911,000000,24.368,24.388,24.112,24.276,928146,0
+HLF.US,D,20120912,000000,24.272,24.392,24.112,24.204,924070,0
+HLF.US,D,20120913,000000,24.208,24.832,24.15,24.754,2107638,0
+HLF.US,D,20120914,000000,24.875,25.382,24.604,25.372,2960696,0
+HLF.US,D,20120917,000000,25.247,25.266,24.735,24.812,1657308,0
+HLF.US,D,20120918,000000,24.634,24.76,24.32,24.382,2448408,0
+HLF.US,D,20120919,000000,24.416,24.488,23.948,23.962,2041892,0
+HLF.US,D,20120920,000000,23.711,23.856,22.736,22.75,3923008,0
+HLF.US,D,20120921,000000,22.706,23.006,22.46,22.856,2689486,0
+HLF.US,D,20120924,000000,22.702,22.818,22.34,22.46,1790616,0
+HLF.US,D,20120925,000000,22.46,22.654,21.996,22.035,3392220,0
+HLF.US,D,20120926,000000,22.084,22.127,21.634,21.76,3708480,0
+HLF.US,D,20120927,000000,21.784,23.378,21.784,22.706,5226974,0
+HLF.US,D,20120928,000000,22.556,23.112,22.556,22.895,3374612,0
+HLF.US,D,20121001,000000,22.895,24.416,22.784,24.252,5211230,0
+HLF.US,D,20121002,000000,24.19,25.716,23.446,25.04,10927726,0
+HLF.US,D,20121003,000000,25.116,25.406,24.745,25.29,3033988,0
+HLF.US,D,20121004,000000,25.281,25.672,25.218,25.387,2005634,0
+HLF.US,D,20121005,000000,25.436,25.537,24.745,25.054,2018512,0
+HLF.US,D,20121008,000000,24.986,25.058,24.769,24.918,1736720,0
+HLF.US,D,20121009,000000,24.924,25.107,24.73,24.982,1533986,0
+HLF.US,D,20121010,000000,24.86,24.991,23.928,24.242,4031112,0
+HLF.US,D,20121011,000000,24.513,24.827,24.324,24.604,2280932,0
+HLF.US,D,20121012,000000,24.634,24.822,24.474,24.812,1256114,0
+HLF.US,D,20121015,000000,24.832,25.257,24.769,25.232,1389700,0
+HLF.US,D,20121016,000000,25.276,25.464,25.098,25.348,1462996,0
+HLF.US,D,20121017,000000,25.29,25.648,25.232,25.412,1739678,0
+HLF.US,D,20121018,000000,25.372,25.89,25.266,25.812,2433520,0
+HLF.US,D,20121019,000000,25.542,25.73,25.122,25.208,2109250,0
+HLF.US,D,20121022,000000,25.116,25.595,25.116,25.585,1779616,0
+HLF.US,D,20121023,000000,25.204,25.214,24.662,25.078,3067838,0
+HLF.US,D,20121024,000000,24.982,25.354,24.446,24.474,3158150,0
+HLF.US,D,20121025,000000,24.614,25.141,24.001,24.126,3127984,0
+HLF.US,D,20121026,000000,24.228,24.586,23.851,24.44,2853410,0
+HLF.US,D,20121031,000000,25.576,25.692,24.508,24.802,5648908,0
+HLF.US,D,20121101,000000,24.682,25.214,24.638,24.914,3792718,0
+HLF.US,D,20121102,000000,24.89,24.89,23.455,23.629,3329170,0
+HLF.US,D,20121105,000000,23.745,23.788,23.272,23.382,2753918,0
+HLF.US,D,20121106,000000,23.571,23.571,22.866,23.204,2420396,0
+HLF.US,D,20121107,000000,22.982,23.074,22.31,22.822,2308908,0
+HLF.US,D,20121108,000000,22.774,22.812,22.272,22.291,2296016,0
+HLF.US,D,20121109,000000,22.364,23.146,22.121,22.49,3250642,0
+HLF.US,D,20121112,000000,22.675,22.982,22.418,22.495,1885226,0
+HLF.US,D,20121113,000000,22.33,22.85,22.282,22.505,2589080,0
+HLF.US,D,20121114,000000,22.7,22.778,22.136,22.242,2572600,0
+HLF.US,D,20121115,000000,22.282,22.403,22.028,22.174,2153046,0
+HLF.US,D,20121116,000000,22.092,22.16,21.752,21.882,5152276,0
+HLF.US,D,20121119,000000,22.218,22.626,21.994,22.607,4762580,0
+HLF.US,D,20121120,000000,22.612,22.986,22.486,22.976,4702772,0
+HLF.US,D,20121121,000000,23.016,23.774,22.952,23.662,2789462,0
+HLF.US,D,20121123,000000,23.618,23.735,23.4,23.574,738400,0
+HLF.US,D,20121126,000000,23.414,23.512,23.05,23.181,2132590,0
+HLF.US,D,20121127,000000,23.19,23.19,22.52,22.617,3584832,0
+HLF.US,D,20121128,000000,22.558,22.617,21.737,21.882,5298512,0
+HLF.US,D,20121129,000000,22.082,22.198,20.507,21.926,15916874,0
+HLF.US,D,20121130,000000,22.374,22.558,22.126,22.35,7081760,0
+HLF.US,D,20121203,000000,22.412,22.607,22.072,22.189,4698348,0
+HLF.US,D,20121204,000000,22.301,22.694,22.272,22.632,5315802,0
+HLF.US,D,20121205,000000,22.66,22.87,22.602,22.636,2981686,0
+HLF.US,D,20121206,000000,22.52,22.67,22.214,22.666,5288050,0
+HLF.US,D,20121207,000000,22.86,23.069,22.617,22.748,2763400,0
+HLF.US,D,20121210,000000,22.607,22.612,22.038,22.13,4217164,0
+HLF.US,D,20121211,000000,22.374,22.656,22.16,22.514,4056538,0
+HLF.US,D,20121212,000000,22.67,22.811,22.189,22.208,3180640,0
+HLF.US,D,20121213,000000,22.257,22.335,21.786,21.888,3416724,0
+HLF.US,D,20121214,000000,21.878,22.028,21.338,21.362,4110122,0
+HLF.US,D,20121217,000000,21.566,21.566,20.779,20.828,7141902,0
+HLF.US,D,20121218,000000,21.192,21.192,20.531,20.662,6563676,0
+HLF.US,D,20121219,000000,20.794,21.002,17.478,18.154,42565860,0
+HLF.US,D,20121220,000000,17.969,18.222,16.068,16.384,70928236,0
+HLF.US,D,20121221,000000,16.413,16.472,12.655,13.258,89157088,0
+HLF.US,D,20121224,000000,13.628,13.734,11.785,12.67,39689860,0
+HLF.US,D,20121226,000000,12.932,13.783,12.791,13.326,29447412,0
+HLF.US,D,20121227,000000,13.486,13.968,13.394,13.758,22100074,0
+HLF.US,D,20121228,000000,13.953,14.945,13.91,14.288,30351474,0
+HLF.US,D,20121231,000000,14.658,16.082,14.478,16.015,33627528,0
+HLF.US,D,20130102,000000,16.452,16.798,15.47,15.655,32590766,0
+HLF.US,D,20130103,000000,15.781,18.037,15.518,17.672,41437402,0
+HLF.US,D,20130104,000000,17.78,18.183,17.016,17.988,29387674,0
+HLF.US,D,20130107,000000,17.906,18.406,17.288,17.78,18354596,0
+HLF.US,D,20130108,000000,17.658,19.004,17.536,18.644,24875662,0
+HLF.US,D,20130109,000000,18.542,20.37,17.638,19.422,91947020,0
+HLF.US,D,20130110,000000,19.627,20.9,18.489,19.078,56587302,0
+HLF.US,D,20130111,000000,19.068,19.676,18.718,19.456,14164508,0
+HLF.US,D,20130114,000000,19.456,21.752,19.447,21.43,29347710,0
+HLF.US,D,20130115,000000,21.562,22.52,21.1,22.456,24580244,0
+HLF.US,D,20130116,000000,22.772,22.928,21.416,21.907,26187120,0
+HLF.US,D,20130117,000000,21.392,21.873,20.774,21.158,22774082,0
+HLF.US,D,20130118,000000,21.358,21.445,20.813,21.148,11018454,0
+HLF.US,D,20130122,000000,20.944,21.557,20.93,21.46,8543852,0
+HLF.US,D,20130123,000000,21.309,21.489,19.938,20.91,13915816,0
+HLF.US,D,20130124,000000,20.774,21.139,20.599,21.027,6849838,0
+HLF.US,D,20130125,000000,21.056,22.218,20.91,21.192,18321064,0
+HLF.US,D,20130128,000000,21.188,21.654,18.82,19.456,57911756,0
+HLF.US,D,20130129,000000,19.568,19.729,18.484,18.8,17544166,0
+HLF.US,D,20130130,000000,18.888,18.951,16.87,18.032,35052310,0
+HLF.US,D,20130131,000000,17.799,18.742,17.566,17.658,12598024,0
+HLF.US,D,20130201,000000,17.692,17.712,16.919,17.05,15793282,0
+HLF.US,D,20130204,000000,15.358,17.454,14.994,17.278,41929968,0
+HLF.US,D,20130205,000000,17.138,17.964,16.934,17.38,9624724,0
+HLF.US,D,20130206,000000,17.468,17.804,17.172,17.4,9437616,0
+HLF.US,D,20130207,000000,17.405,18.232,17.293,17.464,7519712,0
+HLF.US,D,20130208,000000,17.507,17.702,17.191,17.43,7444520,0
+HLF.US,D,20130211,000000,17.42,17.814,17.376,17.546,7847502,0
+HLF.US,D,20130212,000000,17.483,17.706,17.22,17.502,7773290,0
+HLF.US,D,20130213,000000,17.43,17.74,17.414,17.696,4357452,0
+HLF.US,D,20130214,000000,17.585,18.61,17.585,18.606,15613066,0
+HLF.US,D,20130215,000000,21.498,21.844,18.766,18.834,77999906,0
+HLF.US,D,20130219,000000,18.99,19.763,18.431,19.32,25979350,0
+HLF.US,D,20130220,000000,19.126,19.856,18.294,18.368,18150718,0
+HLF.US,D,20130221,000000,18.251,18.44,17.624,18.372,9800762,0
+HLF.US,D,20130222,000000,18.402,18.572,17.814,17.886,8847466,0
+HLF.US,D,20130225,000000,17.906,18.066,17.322,17.322,6457556,0
+HLF.US,D,20130226,000000,17.386,17.862,16.782,17.566,6344136,0
+HLF.US,D,20130227,000000,17.478,18.266,17.478,18.202,4745124,0
+HLF.US,D,20130228,000000,18.353,19.632,18.27,19.588,21493636,0
+HLF.US,D,20130301,000000,19.451,20.518,19.358,19.642,15046632,0
+HLF.US,D,20130304,000000,19.676,20.244,19.652,20.112,6146192,0
+HLF.US,D,20130305,000000,20.132,20.322,19.406,19.956,6464654,0
+HLF.US,D,20130306,000000,19.984,20.376,19.931,20.082,5000124,0
+HLF.US,D,20130307,000000,20.092,20.42,19.842,20.082,8527556,0
+HLF.US,D,20130308,000000,20.572,20.656,20.034,20.328,6415676,0
+HLF.US,D,20130311,000000,20.288,20.572,20.088,20.21,3612172,0
+HLF.US,D,20130312,000000,20.254,20.749,19.754,19.779,9580168,0
+HLF.US,D,20130313,000000,19.71,19.984,18.868,19.064,6913754,0
+HLF.US,D,20130314,000000,19.068,19.078,18.574,18.882,5961326,0
+HLF.US,D,20130315,000000,18.98,19.274,18.721,18.853,5871736,0
+HLF.US,D,20130318,000000,18.623,18.746,18.383,18.569,3706546,0
+HLF.US,D,20130319,000000,18.569,18.73,17.712,18.275,5809206,0
+HLF.US,D,20130320,000000,18.324,18.613,18.138,18.162,3630682,0
+HLF.US,D,20130321,000000,18.172,18.588,18.172,18.348,2977138,0
+HLF.US,D,20130322,000000,18.418,18.858,18.354,18.692,4184652,0
+HLF.US,D,20130325,000000,18.73,19.02,18.3,18.392,4498888,0
+HLF.US,D,20130326,000000,18.49,18.56,18.148,18.26,2836614,0
+HLF.US,D,20130327,000000,18.246,18.56,18.045,18.506,1942598,0
+HLF.US,D,20130328,000000,18.588,18.702,18.241,18.344,4674366,0
+HLF.US,D,20130401,000000,18.368,18.452,18.035,18.177,2278788,0
+HLF.US,D,20130402,000000,18.295,18.765,18.231,18.623,4115094,0
+HLF.US,D,20130403,000000,18.588,19.152,18.496,19.108,5453628,0
+HLF.US,D,20130404,000000,19.049,19.495,19.015,19.103,3712304,0
+HLF.US,D,20130405,000000,18.898,19.22,18.711,19,2295152,0
+HLF.US,D,20130408,000000,18.942,19.015,18.613,18.804,1755594,0
+HLF.US,D,20130409,000000,18.613,19.078,17.736,18.099,12000040,0
+HLF.US,D,20130410,000000,18.266,18.358,17.644,18.222,6881520,0
+HLF.US,D,20130411,000000,18.246,19.622,17.786,18.75,21702794,0
+HLF.US,D,20130412,000000,18.853,18.946,18.222,18.31,6585682,0
+HLF.US,D,20130415,000000,18.128,18.168,17.222,17.502,7089906,0
+HLF.US,D,20130416,000000,17.624,17.742,17.438,17.619,2758514,0
+HLF.US,D,20130417,000000,17.609,17.609,17.006,17.281,3305650,0
+HLF.US,D,20130418,000000,17.271,17.384,17.031,17.212,1897654,0
+HLF.US,D,20130419,000000,17.227,17.546,17.08,17.526,1839422,0
+HLF.US,D,20130422,000000,17.521,17.732,17.242,17.648,2189392,0
+HLF.US,D,20130423,000000,17.795,18.045,17.678,17.928,2355336,0
+HLF.US,D,20130424,000000,18.01,18.358,17.932,18.256,2790726,0
+HLF.US,D,20130425,000000,18.368,18.76,18.197,18.588,4246692,0
+HLF.US,D,20130426,000000,18.756,18.922,18.496,18.746,3252528,0
+HLF.US,D,20130429,000000,18.922,19.172,18.73,18.98,6680546,0
+HLF.US,D,20130430,000000,19.22,19.877,18.98,19.451,10037650,0
+HLF.US,D,20130501,000000,19.372,19.911,19.201,19.289,4001542,0
+HLF.US,D,20130502,000000,19.348,19.637,19.284,19.47,2501512,0
+HLF.US,D,20130503,000000,19.593,20.146,19.524,20.082,4513044,0
+HLF.US,D,20130506,000000,20.259,21.376,20.249,20.886,7055570,0
+HLF.US,D,20130507,000000,21.165,21.846,21.023,21.067,5166906,0
+HLF.US,D,20130508,000000,21.317,21.522,20.891,21.386,2899392,0
+HLF.US,D,20130509,000000,21.4,22.277,21.17,21.822,6354460,0
+HLF.US,D,20130510,000000,21.816,22.118,21.23,21.314,6470540,0
+HLF.US,D,20130513,000000,21.19,21.782,21.082,21.318,3492458,0
+HLF.US,D,20130514,000000,21.279,22.157,21.244,22.122,4414908,0
+HLF.US,D,20130515,000000,22.088,22.438,21.994,22.083,3336206,0
+HLF.US,D,20130516,000000,21.896,22.058,21.62,21.768,2195088,0
+HLF.US,D,20130517,000000,21.732,22.063,21.732,21.915,2984652,0
+HLF.US,D,20130520,000000,21.92,24.494,21.9,24.268,11069540,0
+HLF.US,D,20130521,000000,24.988,26.058,24.287,24.924,21198244,0
+HLF.US,D,20130522,000000,24.904,25.076,23.143,23.202,9961326,0
+HLF.US,D,20130523,000000,22.709,24.144,22.591,23.794,6265500,0
+HLF.US,D,20130524,000000,23.794,23.986,23.311,23.498,3209760,0
+HLF.US,D,20130528,000000,23.794,23.952,23.355,23.478,4888468,0
+HLF.US,D,20130529,000000,23.207,23.458,22.838,22.976,3177046,0
+HLF.US,D,20130530,000000,22.936,23.301,22.7,22.912,2618120,0
+HLF.US,D,20130531,000000,22.996,23.471,22.847,23.016,3544918,0
+HLF.US,D,20130603,000000,23.06,23.212,22.472,22.68,2785150,0
+HLF.US,D,20130604,000000,22.591,22.798,21.373,21.989,5365160,0
+HLF.US,D,20130605,000000,21.876,22.004,21.008,21.106,3496218,0
+HLF.US,D,20130606,000000,21.072,21.644,20.756,21.456,3910406,0
+HLF.US,D,20130607,000000,21.555,21.954,21.338,21.516,2480320,0
+HLF.US,D,20130610,000000,21.575,21.964,21.338,21.664,1560786,0
+HLF.US,D,20130611,000000,21.417,21.649,21.086,21.392,1821360,0
+HLF.US,D,20130612,000000,21.974,23.054,21.97,22.324,5107020,0
+HLF.US,D,20130613,000000,21.989,23.153,21.861,23.108,4545188,0
+HLF.US,D,20130614,000000,23.178,24.297,23.114,23.834,5706838,0
+HLF.US,D,20130617,000000,23.986,24.8,23.942,24.114,5522966,0
+HLF.US,D,20130618,000000,24.085,24.628,24.011,24.435,3793400,0
+HLF.US,D,20130619,000000,24.41,24.657,23.015,23.646,4619470,0
+HLF.US,D,20130620,000000,23.198,23.656,22.65,22.778,4888146,0
+HLF.US,D,20130621,000000,22.966,23.118,22.118,22.408,5773084,0
+HLF.US,D,20130624,000000,21.95,22.098,21.096,21.476,5650800,0
+HLF.US,D,20130625,000000,21.806,23.124,21.698,23.015,4562030,0
+HLF.US,D,20130626,000000,23.064,23.449,22.645,22.768,3066672,0
+HLF.US,D,20130627,000000,22.842,23.567,22.196,22.532,4456312,0
+HLF.US,D,20130628,000000,22.467,22.779,22.13,22.368,5452378,0
+HLF.US,D,20130701,000000,22.438,22.67,22.118,22.27,2069804,0
+HLF.US,D,20130702,000000,22.423,23.222,22.364,22.877,4629252,0
+HLF.US,D,20130703,000000,22.645,23.227,22.526,23.034,3351930,0
+HLF.US,D,20130705,000000,23.301,24.05,23.104,23.863,3982320,0
+HLF.US,D,20130708,000000,23.902,24.356,23.246,23.464,4317528,0
+HLF.US,D,20130709,000000,23.513,24.312,23.513,24.114,3470506,0
+HLF.US,D,20130710,000000,24.628,25.15,24.016,24.41,7383942,0
+HLF.US,D,20130711,000000,24.844,24.854,24.204,24.465,3999032,0
+HLF.US,D,20130712,000000,24.534,24.632,24.07,24.178,3449152,0
+HLF.US,D,20130715,000000,24.312,25.934,24.312,25.792,5490286,0
+HLF.US,D,20130716,000000,25.692,26.408,25.441,25.678,5599798,0
+HLF.US,D,20130717,000000,25.367,25.89,24.938,25.722,5394294,0
+HLF.US,D,20130718,000000,26.097,27.492,26.068,26.846,8070464,0
+HLF.US,D,20130719,000000,26.856,27.744,26.778,27.518,5590688,0
+HLF.US,D,20130722,000000,27.714,29.312,27.177,29.288,9812266,0
+HLF.US,D,20130723,000000,30.082,30.688,27.621,29.15,23276448,0
+HLF.US,D,20130724,000000,28.928,29.012,27.868,28.632,7506188,0
+HLF.US,D,20130725,000000,28.602,28.602,27.882,28.336,6222526,0
+HLF.US,D,20130726,000000,28.09,29.337,28.04,28.824,5204688,0
+HLF.US,D,20130729,000000,29.776,30.324,29.1,29.87,15899820,0
+HLF.US,D,20130730,000000,31.857,32.661,29.292,29.608,31619600,0
+HLF.US,D,20130731,000000,29.342,32.794,29.1,32.301,31789296,0
+HLF.US,D,20130801,000000,32.814,33.262,31.882,32.31,11653090,0
+HLF.US,D,20130802,000000,32.207,32.291,31.265,31.606,6696642,0
+HLF.US,D,20130805,000000,31.596,32.892,31.576,32.878,8242376,0
+HLF.US,D,20130806,000000,33.114,33.534,32.257,32.31,7048332,0
+HLF.US,D,20130807,000000,32.33,32.77,31.645,32.138,5773614,0
+HLF.US,D,20130808,000000,32.818,33.238,31.65,32.749,6310760,0
+HLF.US,D,20130809,000000,32.77,32.928,32.324,32.383,3514342,0
+HLF.US,D,20130812,000000,32.2,32.918,32.2,32.829,3754332,0
+HLF.US,D,20130813,000000,32.829,33.136,31.754,32.011,7632828,0
+HLF.US,D,20130814,000000,32.002,32.888,31.942,32.754,4657100,0
+HLF.US,D,20130815,000000,32.304,32.888,32.11,32.313,5345812,0
+HLF.US,D,20130816,000000,32.205,32.532,32.15,32.17,5281938,0
+HLF.US,D,20130819,000000,32.2,32.205,29.976,30.848,8358388,0
+HLF.US,D,20130820,000000,30.996,32.175,30.877,32.061,5139880,0
+HLF.US,D,20130821,000000,32.646,32.874,31.214,31.58,5467268,0
+HLF.US,D,20130822,000000,31.828,32.1,31.283,31.452,2300600,0
+HLF.US,D,20130823,000000,31.462,32.145,31.456,31.863,3100698,0
+HLF.US,D,20130826,000000,31.952,32.562,31.952,32.19,3507406,0
+HLF.US,D,20130827,000000,31.724,31.804,30.966,30.981,3211054,0
+HLF.US,D,20130828,000000,30.842,30.897,30.139,30.253,3671000,0
+HLF.US,D,20130829,000000,30.253,30.565,29.654,29.832,2572272,0
+HLF.US,D,20130830,000000,30.125,30.524,29.398,30.369,4254872,0
+HLF.US,D,20130903,000000,30.416,30.639,28.168,29.673,9943056,0
+HLF.US,D,20130904,000000,30.243,31.853,29.673,31.774,6148332,0
+HLF.US,D,20130905,000000,31.774,32.507,31.278,31.804,4806116,0
+HLF.US,D,20130906,000000,32.269,32.294,31.456,31.58,3557032,0
+HLF.US,D,20130909,000000,31.739,32.695,31.65,32.452,4098880,0
+HLF.US,D,20130910,000000,32.854,34.092,32.76,33.542,8238998,0
+HLF.US,D,20130911,000000,32.933,33.834,32.304,33.017,5682750,0
+HLF.US,D,20130912,000000,32.893,34.429,32.165,34.206,9806710,0
+HLF.US,D,20130913,000000,34.394,34.533,33.488,34.354,9238896,0
+HLF.US,D,20130916,000000,34.672,35.538,34.429,34.994,11421972,0
+HLF.US,D,20130917,000000,34.964,36.614,34.964,36.306,13652450,0
+HLF.US,D,20130918,000000,36.316,36.484,35.469,36.296,5956496,0
+HLF.US,D,20130919,000000,36.4,36.767,36.074,36.39,4254242,0
+HLF.US,D,20130920,000000,36.312,36.46,34.533,34.533,9068856,0
+HLF.US,D,20130923,000000,34.756,34.865,33.284,34.226,5721298,0
+HLF.US,D,20130924,000000,34.226,34.582,33.82,34.162,4495306,0
+HLF.US,D,20130925,000000,34.35,35.598,34.117,35.048,4245598,0
+HLF.US,D,20130926,000000,35.138,35.375,34.27,34.454,3079848,0
+HLF.US,D,20130927,000000,34.206,34.315,33.666,33.79,3184992,0
+HLF.US,D,20130930,000000,33.34,35.446,33.311,34.73,11145024,0
+HLF.US,D,20131001,000000,34.533,36.162,34.488,36.084,6327902,0
+HLF.US,D,20131002,000000,35.905,37.124,35.905,36.208,5285718,0
+HLF.US,D,20131003,000000,35.504,35.658,33.116,33.81,15181140,0
+HLF.US,D,20131004,000000,33.884,35.147,33.582,34.24,8210824,0
+HLF.US,D,20131007,000000,33.77,34.077,33.111,33.19,3819770,0
+HLF.US,D,20131008,000000,33.394,33.567,31.016,31.278,7999142,0
+HLF.US,D,20131009,000000,31.362,31.729,30.565,31.352,4512528,0
+HLF.US,D,20131010,000000,32.051,32.259,30.753,31.472,5911772,0
+HLF.US,D,20131011,000000,31.68,31.927,31.1,31.739,3587762,0
+HLF.US,D,20131014,000000,31.268,32.279,30.848,32.056,4041740,0
+HLF.US,D,20131015,000000,32.249,32.675,31.526,31.664,3262276,0
+HLF.US,D,20131016,000000,31.432,32.1,31.209,32.056,2981738,0
+HLF.US,D,20131017,000000,31.982,32.403,31.531,32.13,3358270,0
+HLF.US,D,20131018,000000,31.704,32.432,31.704,32.324,3191410,0
+HLF.US,D,20131021,000000,32.581,32.992,31.55,32.14,3288098,0
+HLF.US,D,20131022,000000,32.834,32.893,31.67,32.378,2973916,0
+HLF.US,D,20131023,000000,31.922,32.15,31.244,32.061,2932048,0
+HLF.US,D,20131024,000000,32.2,33.686,31.892,33.482,4544034,0
+HLF.US,D,20131025,000000,33.889,33.983,32.591,32.878,3908162,0
+HLF.US,D,20131028,000000,33.463,33.661,32.477,33.646,7879876,0
+HLF.US,D,20131029,000000,33.528,35.008,32.516,33.651,9626070,0
+HLF.US,D,20131030,000000,33.884,33.978,32.774,33.3,3571316,0
+HLF.US,D,20131031,000000,33.644,33.684,31.962,32.266,6355088,0
+HLF.US,D,20131101,000000,32.348,32.606,30.961,31.278,4852808,0
+HLF.US,D,20131104,000000,31.17,31.372,29.628,30.862,5168808,0
+HLF.US,D,20131105,000000,30.961,31.882,30.822,31.566,3774628,0
+HLF.US,D,20131106,000000,31.506,31.63,30.352,30.936,3301536,0
+HLF.US,D,20131107,000000,31.33,31.354,30.394,30.662,2502548,0
+HLF.US,D,20131108,000000,30.583,31.25,30.369,31.061,2510398,0
+HLF.US,D,20131111,000000,31.1,31.394,30.862,30.946,2261780,0
+HLF.US,D,20131112,000000,30.991,31.932,30.688,31.205,3500502,0
+HLF.US,D,20131113,000000,31.126,32.972,31.126,32.176,6220692,0
+HLF.US,D,20131114,000000,32.211,32.853,32.211,32.773,3467130,0
+HLF.US,D,20131115,000000,32.803,34.774,32.783,34.351,7717338,0
+HLF.US,D,20131118,000000,34.52,34.73,33.291,33.45,3592262,0
+HLF.US,D,20131119,000000,33.634,33.634,32.614,32.838,3042100,0
+HLF.US,D,20131120,000000,33.49,35.516,33.276,34.964,9912740,0
+HLF.US,D,20131121,000000,35.148,35.486,33.724,34.058,5720970,0
+HLF.US,D,20131122,000000,33.669,36.427,33.231,35.666,9713682,0
+HLF.US,D,20131125,000000,35.616,35.814,34.898,35.118,2906088,0
+HLF.US,D,20131126,000000,35.257,35.342,34.496,34.496,4322270,0
+HLF.US,D,20131127,000000,34.734,35.142,34.575,34.684,2427438,0
+HLF.US,D,20131129,000000,34.809,34.968,34.411,34.684,1255744,0
+HLF.US,D,20131202,000000,34.684,35.914,34.466,35.765,3444978,0
+HLF.US,D,20131203,000000,35.88,38.244,35.531,38.154,9584416,0
+HLF.US,D,20131204,000000,37.955,37.955,37.303,37.796,5355682,0
+HLF.US,D,20131205,000000,37.796,38.522,36.835,38.044,6494890,0
+HLF.US,D,20131206,000000,38.258,38.304,35.61,36.268,11010298,0
+HLF.US,D,20131209,000000,36.342,36.845,36.114,36.228,3480818,0
+HLF.US,D,20131210,000000,36.128,36.486,35.6,36.228,6155916,0
+HLF.US,D,20131211,000000,36.288,36.377,34.526,34.68,4641232,0
+HLF.US,D,20131212,000000,34.754,34.958,33.998,34.147,3442622,0
+HLF.US,D,20131213,000000,34.322,34.486,33.878,34.038,3510212,0
+HLF.US,D,20131216,000000,34.098,38.472,33.808,37.248,14539690,0
+HLF.US,D,20131217,000000,37.83,39.075,37.144,37.711,21217970,0
+HLF.US,D,20131218,000000,37.82,39.016,37.338,38.826,6442816,0
+HLF.US,D,20131219,000000,39.02,39.797,38.886,39.612,8126078,0
+HLF.US,D,20131220,000000,39.518,40.692,39.513,40.126,7010618,0
+HLF.US,D,20131223,000000,40.449,40.564,39.902,40.225,3237746,0
+HLF.US,D,20131224,000000,39.946,40.14,39.075,39.1,3439260,0
+HLF.US,D,20131226,000000,39.1,39.598,38.736,39.21,2826704,0
+HLF.US,D,20131227,000000,39.612,39.782,38.886,38.966,2238732,0
+HLF.US,D,20131230,000000,38.95,39.025,38.214,38.786,1997554,0
+HLF.US,D,20131231,000000,38.801,39.294,38.657,39.174,2016834,0
+HLF.US,D,20140102,000000,39.15,40.26,38.956,39.737,3758442,0
+HLF.US,D,20140103,000000,39.09,39.319,37.542,38.373,14985036,0
+HLF.US,D,20140106,000000,38.353,38.766,37.88,38.498,3795746,0
+HLF.US,D,20140107,000000,38.532,40.17,38.438,39.652,8958052,0
+HLF.US,D,20140108,000000,39.822,41.569,39.668,40.478,6597810,0
+HLF.US,D,20140109,000000,40.992,40.992,39.876,40.568,5969532,0
+HLF.US,D,20140110,000000,40.574,41.061,40.28,40.722,5386368,0
+HLF.US,D,20140113,000000,40.718,41.19,39.503,39.742,5330072,0
+HLF.US,D,20140114,000000,39.767,40.26,39.478,40.215,2488708,0
+HLF.US,D,20140115,000000,40.066,40.19,38.453,39.513,5565686,0
+HLF.US,D,20140116,000000,37.557,37.98,33.923,35.656,25477130,0
+HLF.US,D,20140117,000000,35.924,36.835,33.963,34.944,12177138,0
+HLF.US,D,20140121,000000,35.606,36.382,35.252,36.308,5059660,0
+HLF.US,D,20140122,000000,36.432,37.243,36.337,36.601,4260498,0
+HLF.US,D,20140123,000000,36.427,36.78,31.026,32.813,31667788,0
+HLF.US,D,20140124,000000,32.51,32.658,29.414,29.896,17998960,0
+HLF.US,D,20140127,000000,30.15,33.251,29.618,31.887,12103714,0
+HLF.US,D,20140128,000000,31.967,32.718,30.02,31.13,11994938,0
+HLF.US,D,20140129,000000,30.682,31.3,30.419,31.27,7392008,0
+HLF.US,D,20140130,000000,32.036,33.336,30.837,32.24,5742730,0
+HLF.US,D,20140131,000000,31.798,32.345,31.424,32.042,4542878,0
+HLF.US,D,20140203,000000,32.042,34.356,30.926,34.356,17860858,0
+HLF.US,D,20140204,000000,34.834,35.432,32.514,33.485,12945342,0
+HLF.US,D,20140205,000000,33.485,34.002,31.862,33.798,8459612,0
+HLF.US,D,20140206,000000,33.828,34.282,33.43,33.764,5493146,0
+HLF.US,D,20140207,000000,33.848,33.988,33.007,33.535,4670686,0
+HLF.US,D,20140210,000000,33.709,33.848,33.231,33.465,5445892,0
+HLF.US,D,20140211,000000,32.992,33.674,32.43,32.948,6655376,0
+HLF.US,D,20140212,000000,32.932,33.301,32.474,32.649,3409086,0
+HLF.US,D,20140213,000000,32.43,33.445,32.281,33.301,3550350,0
+HLF.US,D,20140214,000000,33.301,33.465,32.724,33.047,3378234,0
+HLF.US,D,20140218,000000,33.35,34.436,33.206,34.312,9015984,0
+HLF.US,D,20140219,000000,34.884,34.884,32.654,32.942,10315112,0
+HLF.US,D,20140220,000000,32.918,33.888,32.858,33.321,4606038,0
+HLF.US,D,20140221,000000,33.346,33.714,32.922,33.212,3899806,0
+HLF.US,D,20140224,000000,33.102,33.525,32.978,33.356,3754950,0
+HLF.US,D,20140225,000000,33.35,34.49,33.231,34.022,4393938,0
+HLF.US,D,20140226,000000,34.068,34.162,32.858,33.162,5226604,0
+HLF.US,D,20140227,000000,33.271,33.63,33.106,33.49,3498910,0
+HLF.US,D,20140228,000000,33.41,33.725,33,33.3,2544348,0
+HLF.US,D,20140303,000000,32.78,33.105,32.175,32.5,4261968,0
+HLF.US,D,20140304,000000,32.755,33.15,32.505,32.94,3406006,0
+HLF.US,D,20140305,000000,32.975,33.33,32.945,33.135,2291532,0
+HLF.US,D,20140306,000000,33.5,33.615,32.925,32.96,2643272,0
+HLF.US,D,20140307,000000,33.175,33.215,32.1,32.37,3071732,0
+HLF.US,D,20140310,000000,32.375,33.25,32.25,33.08,4582180,0
+HLF.US,D,20140311,000000,33.145,33.495,31.95,32.695,6234038,0
+HLF.US,D,20140312,000000,33.1,34.705,27.295,30.285,31976084,0
+HLF.US,D,20140313,000000,29.97,30.075,28.525,28.655,13845446,0
+HLF.US,D,20140314,000000,28.875,29.495,28.565,29.02,9538620,0
+HLF.US,D,20140317,000000,29.015,29.95,26.66,26.75,12875746,0
+HLF.US,D,20140318,000000,26.75,27.365,26.175,26.435,9663008,0
+HLF.US,D,20140319,000000,26.45,27.17,26.08,26.36,4968398,0
+HLF.US,D,20140320,000000,26.545,26.645,25.15,25.395,7738058,0
+HLF.US,D,20140321,000000,25.125,25.175,24.675,24.77,8136264,0
+HLF.US,D,20140324,000000,26.375,26.945,25.86,26.43,10605654,0
+HLF.US,D,20140325,000000,26.67,26.845,26.075,26.755,3947308,0
+HLF.US,D,20140326,000000,26.91,27.25,26.55,26.7,3436200,0
+HLF.US,D,20140327,000000,26.855,27.945,26.505,27.22,4432876,0
+HLF.US,D,20140328,000000,27.275,28.2,27.255,27.825,3707166,0
+HLF.US,D,20140331,000000,27.995,29.09,27.92,28.635,4996498,0
+HLF.US,D,20140401,000000,28.87,29.175,28.35,29.1,3808822,0
+HLF.US,D,20140402,000000,29.245,29.44,28.82,29.405,4034154,0
+HLF.US,D,20140403,000000,29.47,29.9,28.915,29.415,3195052,0
+HLF.US,D,20140404,000000,29.38,29.5,28.55,28.575,3217026,0
+HLF.US,D,20140407,000000,28.625,28.95,28.12,28.585,2039978,0
+HLF.US,D,20140408,000000,28.75,28.935,27.85,28.905,2756884,0
+HLF.US,D,20140409,000000,29.06,29.99,29,29.94,4997684,0
+HLF.US,D,20140410,000000,29.935,30.245,29.565,29.92,4653694,0
+HLF.US,D,20140411,000000,29.72,30.65,25.595,25.74,17611484,0
+HLF.US,D,20140414,000000,26.38,28.28,26.265,26.875,12426192,0
+HLF.US,D,20140415,000000,27,28.065,25.69,27.415,9154296,0
+HLF.US,D,20140416,000000,27.5,27.985,27.035,27.635,4408532,0
+HLF.US,D,20140417,000000,27.665,28.39,27.015,27.55,7639292,0
+HLF.US,D,20140421,000000,27.84,28.735,27.67,28.65,3651054,0
+HLF.US,D,20140422,000000,28.72,29.495,28.65,29.165,3385454,0
+HLF.US,D,20140423,000000,29,29.275,28.425,28.835,2568976,0
+HLF.US,D,20140424,000000,28.93,28.955,28.515,28.795,1971328,0
+HLF.US,D,20140425,000000,28.555,28.995,28.54,28.915,1792606,0
+HLF.US,D,20140428,000000,28.995,29.7,28.955,29.425,5807312,0
+HLF.US,D,20140429,000000,29.51,30.96,29.01,30.075,11119234,0
+HLF.US,D,20140430,000000,30.07,30.5,29.48,29.99,4524662,0
+HLF.US,D,20140501,000000,29.965,30.75,29.125,29.795,3385682,0
+HLF.US,D,20140502,000000,29.9,30.1,29.3,29.975,2806320,0
+HLF.US,D,20140505,000000,29.855,30.41,29.5,30.205,1883220,0
+HLF.US,D,20140506,000000,29.96,30.255,29.635,29.78,2694994,0
+HLF.US,D,20140507,000000,30.1,31.215,29.885,30.94,5922704,0
+HLF.US,D,20140508,000000,30.87,31.25,30.505,30.815,2071426,0
+HLF.US,D,20140509,000000,30.6,30.995,30.5,30.85,2230468,0
+HLF.US,D,20140512,000000,30.95,30.975,29.77,30.62,3841558,0
+HLF.US,D,20140513,000000,30.695,30.86,30.22,30.58,1971696,0
+HLF.US,D,20140514,000000,30.62,30.805,30.525,30.62,1374286,0
+HLF.US,D,20140515,000000,30.63,30.835,30.11,30.73,2766140,0
+HLF.US,D,20140516,000000,30.635,31.08,30.54,30.85,3290412,0
+HLF.US,D,20140519,000000,30.645,31.495,30.645,31.44,2938644,0
+HLF.US,D,20140520,000000,31.345,31.64,31.11,31.11,1806770,0
+HLF.US,D,20140521,000000,31.32,31.9,31.295,31.68,2272830,0
+HLF.US,D,20140522,000000,31.685,31.93,31.39,31.6,1044570,0
+HLF.US,D,20140523,000000,31.56,32.07,31.41,31.975,1129170,0
+HLF.US,D,20140527,000000,32.05,32.445,32,32.275,1810148,0
+HLF.US,D,20140528,000000,32.225,32.75,31.835,32.505,2453774,0
+HLF.US,D,20140529,000000,32.65,32.79,32.335,32.565,1784028,0
+HLF.US,D,20140530,000000,32.505,32.66,32.27,32.415,1885036,0
+HLF.US,D,20140602,000000,32.5,32.845,32.39,32.395,2092464,0
+HLF.US,D,20140603,000000,32.325,32.615,32.15,32.335,2266832,0
+HLF.US,D,20140604,000000,32.25,32.625,32.06,32.395,1906814,0
+HLF.US,D,20140605,000000,32.405,32.75,32.22,32.67,1164600,0
+HLF.US,D,20140606,000000,32.685,32.965,32.105,32.27,1930396,0
+HLF.US,D,20140609,000000,32.09,32.09,31.54,31.8,2059774,0
+HLF.US,D,20140610,000000,31.765,32.17,31.34,31.795,2557200,0
+HLF.US,D,20140611,000000,31.68,31.835,31.35,31.58,1730580,0
+HLF.US,D,20140612,000000,31.575,31.72,31.3,31.515,1642614,0
+HLF.US,D,20140613,000000,31.44,31.785,31.225,31.54,2185736,0
+HLF.US,D,20140616,000000,31.51,31.915,31.375,31.795,1164920,0
+HLF.US,D,20140617,000000,31.755,31.895,31.51,31.84,1072462,0
+HLF.US,D,20140618,000000,31.79,32.355,31.73,32.345,1209416,0
+HLF.US,D,20140619,000000,32.475,32.82,32.285,32.74,1862448,0
+HLF.US,D,20140620,000000,32.74,32.955,32.4,32.45,3653192,0
+HLF.US,D,20140623,000000,32.39,33.26,32.345,32.845,2390692,0
+HLF.US,D,20140624,000000,32.895,32.99,31.755,31.88,4736242,0
+HLF.US,D,20140625,000000,31.795,33.405,31.76,32.055,2427396,0
+HLF.US,D,20140626,000000,31.965,32.315,31.925,32.12,1458942,0
+HLF.US,D,20140627,000000,32.165,32.745,31.965,32.57,3858266,0
+HLF.US,D,20140630,000000,32.6,32.69,32.135,32.27,1990560,0
+HLF.US,D,20140701,000000,32.3,32.6,32.035,32.405,3556562,0
+HLF.US,D,20140702,000000,32.405,32.91,32.335,32.815,1538000,0
+HLF.US,D,20140703,000000,32.94,33.05,32.695,33.05,1313160,0
+HLF.US,D,20140707,000000,32.95,33.35,32.775,33.09,1740286,0
+HLF.US,D,20140708,000000,33,33,32.405,32.74,1591922,0
+HLF.US,D,20140709,000000,32.805,33.225,32.54,32.86,1568978,0
+HLF.US,D,20140710,000000,32.37,32.53,32.005,32.495,1764524,0
+HLF.US,D,20140711,000000,32.605,32.8,32.16,32.245,2857472,0
+HLF.US,D,20140714,000000,32.33,32.5,32.03,32.24,2320934,0
+HLF.US,D,20140715,000000,32.22,32.495,32.205,32.325,1183284,0
+HLF.US,D,20140716,000000,32.42,32.42,30.5,30.76,5518522,0
+HLF.US,D,20140717,000000,30.725,31.015,29.88,29.92,4654736,0
+HLF.US,D,20140718,000000,29.75,30.625,29.625,30.42,1994802,0
+HLF.US,D,20140721,000000,30.245,30.315,26.685,27.01,22572124,0
+HLF.US,D,20140722,000000,27.13,34.115,26.25,33.885,55987838,0
+HLF.US,D,20140723,000000,33.075,33.325,32.35,33.055,13306872,0
+HLF.US,D,20140724,000000,33.085,33.575,32.605,32.925,6359976,0
+HLF.US,D,20140725,000000,33,33.555,32.835,33.03,3606656,0
+HLF.US,D,20140728,000000,33.425,34.845,33.115,33.74,13438450,0
+HLF.US,D,20140729,000000,29.71,30.98,28.765,29.175,20932114,0
+HLF.US,D,20140730,000000,29.25,29.35,27.75,27.915,9258534,0
+HLF.US,D,20140731,000000,27.73,28.095,26.155,26.2,8697738,0
+HLF.US,D,20140801,000000,26.675,26.75,26.25,26.285,5631078,0
+HLF.US,D,20140804,000000,26.725,26.725,25,25.65,7414218,0
+HLF.US,D,20140805,000000,25.32,25.825,24.52,24.795,7899466,0
+HLF.US,D,20140806,000000,24.8,25.07,24.13,24.91,6830050,0
+HLF.US,D,20140807,000000,25.09,25.21,24.765,25,3280014,0
+HLF.US,D,20140808,000000,25,25.86,24.88,25.745,3616840,0
+HLF.US,D,20140811,000000,26.15,27.69,26.13,26.7,7188832,0
+HLF.US,D,20140812,000000,26.945,26.945,25.92,26.045,4884426,0
+HLF.US,D,20140813,000000,26.25,26.545,25.805,25.975,3348862,0
+HLF.US,D,20140814,000000,26.135,26.305,25.91,26.175,1514306,0
+HLF.US,D,20140815,000000,26.28,26.32,25.385,25.725,3357140,0
+HLF.US,D,20140818,000000,25.75,25.875,25.47,25.515,2188318,0
+HLF.US,D,20140819,000000,25.435,25.965,25.375,25.485,2510404,0
+HLF.US,D,20140820,000000,25.375,25.43,24.89,25.05,3657264,0
+HLF.US,D,20140821,000000,25.05,25.19,24.935,24.935,2933032,0
+HLF.US,D,20140822,000000,24.995,25.115,24.755,24.975,2649676,0
+HLF.US,D,20140825,000000,25.025,25.31,24.8,24.99,2045096,0
+HLF.US,D,20140826,000000,24.95,25.015,24.4,24.745,1964880,0
+HLF.US,D,20140827,000000,24.83,26.075,24.575,25.545,6122662,0
+HLF.US,D,20140828,000000,25.335,25.755,25.055,25.56,2084684,0
+HLF.US,D,20140829,000000,25.745,25.755,25.32,25.49,2257322,0
+HLF.US,D,20140902,000000,25.405,25.5,24.76,24.975,3454860,0
+HLF.US,D,20140903,000000,24.99,25.245,24.2,24.895,2947390,0
+HLF.US,D,20140904,000000,24.885,25.1,24.555,24.645,1417130,0
+HLF.US,D,20140905,000000,24.69,24.93,24.485,24.905,1314460,0
+HLF.US,D,20140908,000000,24.85,25.03,24.33,24.385,2393348,0
+HLF.US,D,20140909,000000,24.255,24.35,23.115,23.245,6752750,0
+HLF.US,D,20140910,000000,23.275,23.275,22.635,22.88,4263086,0
+HLF.US,D,20140911,000000,22.64,23.3,22.64,23.11,3101714,0
+HLF.US,D,20140912,000000,22.955,23.115,22.855,23.015,2244184,0
+HLF.US,D,20140915,000000,22.905,23.125,22.56,22.66,2849602,0
+HLF.US,D,20140916,000000,22.565,22.6,22.25,22.375,2107252,0
+HLF.US,D,20140917,000000,22.39,22.745,22.385,22.61,1553754,0
+HLF.US,D,20140918,000000,22.66,23.07,22.66,22.83,2861478,0
+HLF.US,D,20140919,000000,22.91,23,22.3,22.415,5335810,0
+HLF.US,D,20140922,000000,22.375,22.375,19.315,20.105,10079096,0
+HLF.US,D,20140923,000000,20.605,22.495,20.375,22.045,10308158,0
+HLF.US,D,20140924,000000,22.04,22.625,21.75,22.25,3643252,0
+HLF.US,D,20140925,000000,22.275,22.39,21.755,21.76,2287528,0
+HLF.US,D,20140926,000000,21.8,21.99,21.335,21.9,2052990,0
+HLF.US,D,20140929,000000,21.82,21.98,21.455,21.495,1360286,0
+HLF.US,D,20140930,000000,21.5,21.99,21.08,21.875,3832142,0
+HLF.US,D,20141001,000000,21.87,22.115,21.69,21.815,2277936,0
+HLF.US,D,20141002,000000,21.65,21.955,21.385,21.845,2349226,0
+HLF.US,D,20141003,000000,21.995,22.54,21.88,22.305,6649836,0
+HLF.US,D,20141006,000000,22.7,24.52,22.555,23.65,7305962,0
+HLF.US,D,20141007,000000,23.355,24.01,22.525,22.84,8234802,0
+HLF.US,D,20141008,000000,22.62,23,21.6,22.555,4275136,0
+HLF.US,D,20141009,000000,22.695,22.73,21.74,21.92,2997806,0
+HLF.US,D,20141010,000000,21.65,23.25,21.65,23.22,6656712,0
+HLF.US,D,20141013,000000,23.17,23.55,21.8,21.905,2885512,0
+HLF.US,D,20141014,000000,22.21,23.975,21.905,23.975,5231436,0
+HLF.US,D,20141015,000000,23.42,24.175,22.525,23.995,3092594,0
+HLF.US,D,20141016,000000,23.245,24.1,23.245,23.44,2103218,0
+HLF.US,D,20141017,000000,23.855,24.145,22.66,22.715,2285498,0
+HLF.US,D,20141020,000000,23.195,23.555,22.515,23.555,2901960,0
+HLF.US,D,20141021,000000,23.675,26.605,23.65,26.405,5710872,0
+HLF.US,D,20141022,000000,26.145,26.2,24.77,24.77,4831322,0
+HLF.US,D,20141023,000000,25.25,25.705,24.81,25.615,2384092,0
+HLF.US,D,20141024,000000,25.475,26.28,25.315,25.8,2530554,0
+HLF.US,D,20141027,000000,25.77,25.8,24.935,25,2759384,0
+HLF.US,D,20141028,000000,25.195,25.25,24.32,24.785,3900374,0
+HLF.US,D,20141029,000000,25,25.415,24.585,24.97,2811420,0
+HLF.US,D,20141030,000000,25.09,25.375,24.735,25.28,2000554,0
+HLF.US,D,20141031,000000,25.51,26.475,25.49,26.23,4364796,0
+HLF.US,D,20141103,000000,26.55,28.37,26.5,27.95,16196682,0
+HLF.US,D,20141104,000000,23.965,24.35,22.015,22.13,25758794,0
+HLF.US,D,20141105,000000,22.005,22.13,19.8,19.89,16408524,0
+HLF.US,D,20141106,000000,20.015,20.43,19.72,19.995,8031986,0
+HLF.US,D,20141107,000000,20,20.14,18.67,18.75,11579944,0
+HLF.US,D,20141110,000000,18.75,19.195,18.75,19.07,5239746,0
+HLF.US,D,20141111,000000,19.11,19.24,18.615,18.775,4286268,0
+HLF.US,D,20141112,000000,18.75,19.1,18.485,18.905,5732324,0
+HLF.US,D,20141113,000000,18.855,19.035,18.8,18.925,3202494,0
+HLF.US,D,20141114,000000,18.59,19.375,18.525,19.25,6831038,0
+HLF.US,D,20141117,000000,19.25,19.35,19.055,19.25,4268368,0
+HLF.US,D,20141118,000000,19.2,19.295,19,19.16,3727380,0
+HLF.US,D,20141119,000000,19.275,19.55,19.05,19.33,3590974,0
+HLF.US,D,20141120,000000,19.225,19.98,19.17,19.97,5325254,0
+HLF.US,D,20141121,000000,20.115,20.9,20.005,20.425,5058298,0
+HLF.US,D,20141124,000000,20.43,20.685,20,20.535,3297062,0
+HLF.US,D,20141125,000000,20.685,21.08,20.535,20.995,5677310,0
+HLF.US,D,20141126,000000,21,22.055,21,21.695,7445158,0
+HLF.US,D,20141128,000000,21.71,21.835,21.5,21.625,3609626,0
+HLF.US,D,20141201,000000,21.4,21.45,20.8,20.855,4916656,0
+HLF.US,D,20141202,000000,20.865,21.57,20.815,21.19,3409996,0
+HLF.US,D,20141203,000000,21.185,21.34,20.895,21.04,3108730,0
+HLF.US,D,20141204,000000,20.91,21.425,20.875,21.425,3206332,0
+HLF.US,D,20141205,000000,21.5,21.5,21.095,21.305,3552156,0
+HLF.US,D,20141208,000000,21.285,21.325,20.825,20.985,2936310,0
+HLF.US,D,20141209,000000,20.75,21.295,20.575,20.965,2708986,0
+HLF.US,D,20141210,000000,20.795,21.05,20.165,20.2,3337908,0
+HLF.US,D,20141211,000000,20.175,20.625,20.175,20.355,1937708,0
+HLF.US,D,20141212,000000,20.065,20.36,19.34,19.395,2592752,0
+HLF.US,D,20141215,000000,19.57,19.645,18.55,18.58,2434602,0
+HLF.US,D,20141216,000000,18.5,19.165,18.375,18.68,3145804,0
+HLF.US,D,20141217,000000,18.685,19.08,17.725,18.87,3879878,0
+HLF.US,D,20141218,000000,19.185,19.35,18.88,18.95,1750388,0
+HLF.US,D,20141219,000000,18.965,19.45,18.905,18.98,4924558,0
+HLF.US,D,20141222,000000,19.07,19.08,18.625,18.74,2119926,0
+HLF.US,D,20141223,000000,18.78,19.035,18.725,18.89,2544832,0
+HLF.US,D,20141224,000000,18.9,19.04,18.75,18.99,647548,0
+HLF.US,D,20141226,000000,19.08,19.5,18.935,19.21,1359980,0
+HLF.US,D,20141229,000000,19.295,19.6,19.065,19.26,1950042,0
+HLF.US,D,20141230,000000,19.2,19.465,18.985,19.02,1720132,0
+HLF.US,D,20141231,000000,19.025,19.195,18.55,18.85,2938610,0
+HLF.US,D,20150102,000000,18.915,19.09,18.55,18.79,1882774,0
+HLF.US,D,20150105,000000,18.25,18.49,16.165,16.5,7977850,0
+HLF.US,D,20150106,000000,16.505,16.51,14.715,15.21,13146238,0
+HLF.US,D,20150107,000000,14.935,16.125,13.8,15.86,12824246,0
+HLF.US,D,20150108,000000,16,17.15,15.9,17.125,7062348,0
+HLF.US,D,20150109,000000,17,17,15.85,16.66,5766306,0
+HLF.US,D,20150112,000000,16.52,16.83,16.25,16.365,3212778,0
+HLF.US,D,20150113,000000,16,16.605,15.63,15.845,2364896,0
+HLF.US,D,20150114,000000,15.66,15.73,15.305,15.505,2347914,0
+HLF.US,D,20150115,000000,15.62,15.9,15.375,15.385,1529682,0
+HLF.US,D,20150116,000000,15.41,15.82,15.3,15.62,14219674,0
+HLF.US,D,20150120,000000,15.61,15.74,14.635,14.85,4562670,0
+HLF.US,D,20150121,000000,14.835,15.35,14.795,15.13,3965340,0
+HLF.US,D,20150122,000000,15.27,15.675,15.065,15.665,2672354,0
+HLF.US,D,20150123,000000,15.575,16.35,15.25,15.27,5343408,0
+HLF.US,D,20150126,000000,15.48,15.725,15.145,15.525,2303130,0
+HLF.US,D,20150127,000000,15.325,15.9,15.25,15.69,1849842,0
+HLF.US,D,20150128,000000,15.9,15.9,15.305,15.375,2347794,0
+HLF.US,D,20150129,000000,15.375,15.65,15.25,15.62,1890580,0
+HLF.US,D,20150130,000000,15.545,15.795,15.2,15.24,3001212,0
+HLF.US,D,20150202,000000,15.19,15.99,15.01,15.98,3389320,0
+HLF.US,D,20150203,000000,15.99,16.575,15.89,16.3,3098666,0
+HLF.US,D,20150204,000000,16.25,16.47,16.16,16.315,2409066,0
+HLF.US,D,20150205,000000,16.41,16.975,16.27,16.49,3647970,0
+HLF.US,D,20150206,000000,16.465,16.705,16.23,16.365,1734334,0
+HLF.US,D,20150209,000000,16.365,17.595,16.36,17.575,3306148,0
+HLF.US,D,20150210,000000,17.8,17.815,16.88,17.075,3528256,0
+HLF.US,D,20150211,000000,17.24,18.375,17.1,17.41,3128552,0
+HLF.US,D,20150212,000000,17.5,17.675,16.76,16.81,3015988,0
+HLF.US,D,20150213,000000,16.835,17.29,16.27,16.39,4822444,0
+HLF.US,D,20150217,000000,16.48,17.45,16.25,17.295,4637694,0
+HLF.US,D,20150218,000000,17.045,17.245,16.675,16.71,2514698,0
+HLF.US,D,20150219,000000,16.71,17.325,16.69,16.935,2202768,0
+HLF.US,D,20150220,000000,16.905,17.75,16.905,17.7,3201102,0
+HLF.US,D,20150223,000000,17.725,17.77,17.015,17.05,2696778,0
+HLF.US,D,20150224,000000,17,17.215,16.405,16.43,3590448,0
+HLF.US,D,20150225,000000,16.45,16.85,16.325,16.83,3782068,0
+HLF.US,D,20150226,000000,16.855,17.545,16.49,17.41,8306624,0
+HLF.US,D,20150227,000000,17.19,17.745,15.505,15.505,21300654,0
+HLF.US,D,20150302,000000,15.365,15.805,15.19,15.22,5887200,0
+HLF.US,D,20150303,000000,15.2,15.75,15.135,15.62,3482400,0
+HLF.US,D,20150304,000000,15.515,15.84,15.16,15.725,3758200,0
+HLF.US,D,20150305,000000,15.65,15.965,15.25,15.895,4462600,0
+HLF.US,D,20150306,000000,15.93,16.575,15.925,16.345,7426800,0
+HLF.US,D,20150309,000000,16.435,16.585,16.31,16.53,3679200,0
+HLF.US,D,20150310,000000,16.48,16.62,16.225,16.51,2695800,0
+HLF.US,D,20150311,000000,16.465,16.595,16.4,16.55,2614800,0
+HLF.US,D,20150312,000000,16.65,18.116,16.485,17.92,3106220,0
+HLF.US,D,20150313,000000,17.565,19.175,17.295,17.305,20250794,0
+HLF.US,D,20150316,000000,17.65,17.895,17.035,17.1,4730000,0
+HLF.US,D,20150317,000000,17.1,17.29,16.665,17.215,2540200,0
+HLF.US,D,20150318,000000,17.895,19.64,17.415,19.38,13529600,0
+HLF.US,D,20150319,000000,19.31,19.375,18.725,18.97,3845600,0
+HLF.US,D,20150320,000000,19.09,21.12,18.965,21.05,12528400,0
+HLF.US,D,20150323,000000,21.05,24.275,20.99,22.495,22726400,0
+HLF.US,D,20150324,000000,22.73,23.1,20.625,20.625,9517000,0
+HLF.US,D,20150325,000000,20.725,21.09,20.36,20.695,5839200,0
+HLF.US,D,20150326,000000,20.81,21.36,20.58,20.93,4047400,0
+HLF.US,D,20150327,000000,20.99,22.37,20.81,21.585,4112600,0
+HLF.US,D,20150330,000000,21.775,22.1,21.28,21.36,3274200,0
+HLF.US,D,20150331,000000,21.25,21.615,20.75,21.38,2577132,0
+HLF.US,D,20150401,000000,21.34,21.455,20.99,21.235,1793400,0
+HLF.US,D,20150402,000000,21.43,21.645,21.15,21.455,2213200,0
+HLF.US,D,20150406,000000,20.52,21.87,20.495,21.67,6099400,0
+HLF.US,D,20150407,000000,21.675,22.12,21.355,21.955,2883726,0
+HLF.US,D,20150408,000000,22.08,22.245,21.375,21.375,4421200,0
+HLF.US,D,20150409,000000,21.385,22.795,21.315,22.345,5818296,0
+HLF.US,D,20150410,000000,22.31,22.775,21.835,21.915,3406400,0
+HLF.US,D,20150413,000000,22.07,22.07,21.385,21.42,3591000,0
+HLF.US,D,20150414,000000,21.355,21.66,21.23,21.55,2590800,0
+HLF.US,D,20150415,000000,21.91,22.37,21.62,22.125,4459094,0
+HLF.US,D,20150416,000000,22.07,22.46,21.905,22.275,3782448,0
+HLF.US,D,20150417,000000,22.3,22.465,22.115,22.335,5510800,0
+HLF.US,D,20150420,000000,22.285,22.79,22.075,22.685,2620520,0
+HLF.US,D,20150421,000000,22.7,23.39,22.585,23.38,3725886,0
+HLF.US,D,20150422,000000,23.37,23.925,23.125,23.315,5668824,0
+HLF.US,D,20150423,000000,23.6,23.7,22.38,22.425,6246000,0
+HLF.US,D,20150424,000000,22.525,22.635,20.205,20.55,10090786,0
+HLF.US,D,20150427,000000,20.7,21.47,20.575,21.05,3249800,0
+HLF.US,D,20150428,000000,21.04,21.44,20.975,21.375,2409000,0
+HLF.US,D,20150429,000000,21.285,21.425,21.015,21.155,1314200,0
+HLF.US,D,20150430,000000,21.05,21.37,20.655,20.76,2926800,0
+HLF.US,D,20150501,000000,20.84,21.06,20.555,20.81,1805400,0
+HLF.US,D,20150504,000000,20.81,21.2,20.725,21.035,2352200,0
+HLF.US,D,20150505,000000,20.955,21.285,19.755,20.045,7695800,0
+HLF.US,D,20150506,000000,22.95,24.445,22.875,23.345,16131824,0
+HLF.US,D,20150507,000000,23.085,24.025,23.05,23.9,5131620,0
+HLF.US,D,20150508,000000,24.025,24.09,23.505,23.78,2972200,0
+HLF.US,D,20150511,000000,23.78,23.995,23.33,23.33,4027600,0
+HLF.US,D,20150512,000000,23.28,23.45,22.86,22.96,2634538,0
+HLF.US,D,20150513,000000,23.005,23.275,22.77,23.235,2172600,0
+HLF.US,D,20150514,000000,23.34,23.405,23.155,23.2,3043200,0
+HLF.US,D,20150515,000000,23.43,23.96,23.255,23.675,2597410,0
+HLF.US,D,20150518,000000,23.5,23.965,23.5,23.84,3280822,0
+HLF.US,D,20150519,000000,23.84,25.625,23.755,25.625,7183772,0
+HLF.US,D,20150520,000000,25.57,26.5,25.44,25.75,6010800,0
+HLF.US,D,20150521,000000,25.605,26.195,25.58,25.65,2284400,0
+HLF.US,D,20150522,000000,25.78,26.1,25.35,25.765,2211000,0
+HLF.US,D,20150526,000000,25.57,25.81,25.335,25.54,2257738,0
+HLF.US,D,20150527,000000,25.595,26.03,25.375,25.675,1844800,0
+HLF.US,D,20150528,000000,25.51,25.975,25.51,25.86,1447640,0
+HLF.US,D,20150529,000000,25.8,26.15,25.53,26.015,2021400,0
+HLF.US,D,20150601,000000,26.01,26.19,25.515,26.11,2204262,0
+HLF.US,D,20150602,000000,26.055,26.735,25.975,26.555,3805502,0
+HLF.US,D,20150603,000000,26.575,26.825,26.255,26.525,1950600,0
+HLF.US,D,20150604,000000,26.25,27.4,26.25,26.775,3921600,0
+HLF.US,D,20150605,000000,26.665,26.91,26.33,26.585,2097200,0
+HLF.US,D,20150608,000000,26.445,26.6,26.165,26.3,2604600,0
+HLF.US,D,20150609,000000,26.44,26.55,26.075,26.195,2673786,0
+HLF.US,D,20150610,000000,26.49,26.49,26.105,26.29,3051824,0
+HLF.US,D,20150611,000000,26.375,26.465,26.2,26.285,2579894,0
+HLF.US,D,20150612,000000,26.1,26.315,26.1,26.25,1658800,0
+HLF.US,D,20150615,000000,26.225,26.79,26.1,26.605,1517800,0
+HLF.US,D,20150616,000000,26.82,26.82,26.2,26.51,2240200,0
+HLF.US,D,20150617,000000,26.525,27.18,26.5,27.035,2356800,0
+HLF.US,D,20150618,000000,27.125,27.185,26.81,26.815,2454600,0
+HLF.US,D,20150619,000000,26.84,27.395,26.805,26.875,3408000,0
+HLF.US,D,20150622,000000,27.04,27.11,26.92,26.98,1093000,0
+HLF.US,D,20150623,000000,26.915,27.35,26.805,26.92,1826250,0
+HLF.US,D,20150624,000000,26.9,27.06,26.83,26.99,2622600,0
+HLF.US,D,20150625,000000,27.185,27.93,27.055,27.525,4894800,0
+HLF.US,D,20150626,000000,27.29,27.37,26.755,26.875,4138800,0
+HLF.US,D,20150629,000000,26.76,27.49,26.54,27.205,1857600,0
+HLF.US,D,20150630,000000,27.36,27.765,27.285,27.545,2390178,0
+HLF.US,D,20150701,000000,27.675,27.85,27.565,27.77,1867000,0
+HLF.US,D,20150702,000000,27.77,27.925,27.675,27.825,1881600,0
+HLF.US,D,20150706,000000,27.605,27.83,26.695,26.79,6691800,0
+HLF.US,D,20150707,000000,26.885,26.96,25.53,26.27,6640400,0
+HLF.US,D,20150708,000000,26.175,26.175,25.085,25.15,2961600,0
+HLF.US,D,20150709,000000,25.245,25.725,25.025,25.12,2420800,0
+HLF.US,D,20150710,000000,25.595,25.96,25.365,25.705,1638600,0
+HLF.US,D,20150713,000000,25.995,26.805,25.76,26.585,1911200,0
+HLF.US,D,20150714,000000,26.52,26.755,26.385,26.58,1347470,0
+HLF.US,D,20150715,000000,26.72,26.725,26.135,26.37,1141980,0
+HLF.US,D,20150716,000000,26.445,27.115,26.385,26.79,2702400,0
+HLF.US,D,20150717,000000,26.755,26.945,26.51,26.945,1850600,0
+HLF.US,D,20150720,000000,26.99,27.025,26.01,26.065,1647600,0
+HLF.US,D,20150721,000000,26.19,26.62,25.445,25.695,1894000,0
+HLF.US,D,20150722,000000,25.67,25.725,25.43,25.525,1620800,0
+HLF.US,D,20150723,000000,25.54,25.795,25.295,25.685,1449000,0
+HLF.US,D,20150724,000000,25.805,25.805,24.365,24.485,2462600,0
+HLF.US,D,20150727,000000,24.28,24.34,23.585,24.18,3451800,0
+HLF.US,D,20150728,000000,24.315,25.445,24.235,25.285,1820400,0
+HLF.US,D,20150729,000000,25.285,27.055,25.145,25.945,4240200,0
+HLF.US,D,20150730,000000,25.845,26.07,25.43,25.535,2468000,0
+HLF.US,D,20150731,000000,25.705,25.85,25.185,25.245,2909200,0
+HLF.US,D,20150803,000000,25.2,25.44,24.65,24.895,3155338,0
+HLF.US,D,20150804,000000,24.975,25.25,24.675,25.15,1983000,0
+HLF.US,D,20150805,000000,25.28,25.865,24.5,24.55,4152400,0
+HLF.US,D,20150806,000000,26.705,29.735,26.705,28.78,13310980,0
+HLF.US,D,20150807,000000,28.805,30.595,28.665,29.84,10198200,0
+HLF.US,D,20150810,000000,29.92,30.975,29.775,30.385,4130600,0
+HLF.US,D,20150811,000000,30.125,30.5,29.24,29.85,3357830,0
+HLF.US,D,20150812,000000,29.565,30.295,29.5,30.15,2892000,0
+HLF.US,D,20150813,000000,29.92,30.35,29.7,30.05,1384400,0
+HLF.US,D,20150814,000000,29.92,30.13,29.58,29.715,1354600,0
+HLF.US,D,20150817,000000,29.66,30.105,29.505,29.755,1338800,0
+HLF.US,D,20150818,000000,29.755,29.755,29.34,29.54,1124600,0
+HLF.US,D,20150819,000000,29.39,29.695,29,29.125,2868800,0
+HLF.US,D,20150820,000000,29.105,29.25,28.75,28.78,2158400,0
+HLF.US,D,20150821,000000,28.4,28.81,28.165,28.405,2976600,0
+HLF.US,D,20150824,000000,27.205,27.825,26.67,27.1,3204122,0
+HLF.US,D,20150825,000000,27.78,28.345,26.96,26.98,3782400,0
+HLF.US,D,20150826,000000,27.475,27.495,26.095,26.665,2294800,0
+HLF.US,D,20150827,000000,27.02,29.17,27.02,28.815,2963800,0
+HLF.US,D,20150828,000000,28.74,28.95,28.435,28.665,1011400,0
+HLF.US,D,20150831,000000,28.575,28.935,28.37,28.785,1050600,0
+HLF.US,D,20150901,000000,28.35,28.45,27.255,27.61,1881000,0
+HLF.US,D,20150902,000000,27.85,28.59,27.81,28.305,1821600,0
+HLF.US,D,20150903,000000,28.5,28.875,28.23,28.56,1684600,0
+HLF.US,D,20150904,000000,28.275,28.7,27.975,28.275,1271200,0
+HLF.US,D,20150908,000000,28.665,28.74,27.665,28.205,2291600,0
+HLF.US,D,20150909,000000,28.515,28.865,27.525,27.785,2240800,0
+HLF.US,D,20150910,000000,27.605,28.575,27.555,28.1,1275824,0
+HLF.US,D,20150911,000000,27.92,28.09,27.645,28.01,1246800,0
+HLF.US,D,20150914,000000,28.18,28.195,27.785,28.135,1032600,0
+HLF.US,D,20150915,000000,28.1,28.745,27.94,28.165,1421800,0
+HLF.US,D,20150916,000000,28.22,28.83,28.21,28.75,1340800,0
+HLF.US,D,20150917,000000,28.67,29.365,28.385,28.79,2339814,0
+HLF.US,D,20150918,000000,28.65,28.98,28.335,28.395,2435600,0
+HLF.US,D,20150921,000000,28.425,29.2,28.32,28.575,1261000,0
+HLF.US,D,20150922,000000,28.25,28.3,27.74,28.285,2149400,0
+HLF.US,D,20150923,000000,28.35,28.425,27.545,27.655,1797200,0
+HLF.US,D,20150924,000000,27.63,27.65,26.505,27.035,2137518,0
+HLF.US,D,20150925,000000,26.94,27.32,26.55,26.775,1157600,0
+HLF.US,D,20150928,000000,26.78,26.82,25.665,25.76,1819782,0
+HLF.US,D,20150929,000000,25.7,27.695,25.55,27.24,3065000,0
+HLF.US,D,20150930,000000,27.5,27.865,26.89,27.25,2754800,0
+HLF.US,D,20151001,000000,27.405,27.625,26.85,27.07,1741800,0
+HLF.US,D,20151002,000000,26.89,27.865,26.72,27.86,1925800,0
+HLF.US,D,20151005,000000,28.065,29.645,27.96,29.555,3940738,0
+HLF.US,D,20151006,000000,29.345,29.73,28.83,29.14,1714200,0
+HLF.US,D,20151007,000000,28.435,28.725,26.125,26.995,5166000,0
+HLF.US,D,20151008,000000,26.99,28.12,26.885,27.825,1985200,0
+HLF.US,D,20151009,000000,28,28.25,27.45,27.465,1678200,0
+HLF.US,D,20151012,000000,27.445,27.475,26.93,27.325,1222304,0
+HLF.US,D,20151013,000000,27.225,28.205,27.07,27.61,1339000,0
+HLF.US,D,20151014,000000,27.5,28.125,27.5,27.83,1367600,0
+HLF.US,D,20151015,000000,27.84,28.025,27.2,27.84,1166600,0
+HLF.US,D,20151016,000000,27.89,27.995,27.44,27.87,895800,0
+HLF.US,D,20151019,000000,27.72,28.375,27.64,27.94,1033366,0
+HLF.US,D,20151020,000000,27.825,28.68,27.68,27.78,1371804,0
+HLF.US,D,20151021,000000,27.895,28.915,27.33,27.405,3400600,0
+HLF.US,D,20151022,000000,27.54,28.315,27.15,27.49,2501200,0
+HLF.US,D,20151023,000000,27.655,27.76,27.215,27.5,1745400,0
+HLF.US,D,20151026,000000,27.5,27.835,27.35,27.385,1728200,0
+HLF.US,D,20151027,000000,27.25,27.49,26.305,26.71,2360000,0
+HLF.US,D,20151028,000000,26.72,27.4,26.285,27.345,1647400,0
+HLF.US,D,20151029,000000,27.17,27.61,26.78,26.815,1445200,0
+HLF.US,D,20151030,000000,26.76,28.375,26.76,28.02,3632000,0
+HLF.US,D,20151102,000000,28.07,28.65,28.07,28.455,2489928,0
+HLF.US,D,20151103,000000,28.35,28.995,27.7,28.925,4443400,0
+HLF.US,D,20151104,000000,28.325,29.49,27.135,27.96,5030754,0
+HLF.US,D,20151105,000000,27.725,29.75,27.69,28.735,5069600,0
+HLF.US,D,20151106,000000,28.96,29.005,27.325,27.53,3000800,0
+HLF.US,D,20151109,000000,27.455,28.06,27.28,27.715,1443556,0
+HLF.US,D,20151110,000000,27.57,28.04,27.545,27.585,1462600,0
+HLF.US,D,20151111,000000,27.725,27.79,26.98,27.425,2007800,0
+HLF.US,D,20151112,000000,27.265,27.82,27.05,27.105,1761400,0
+HLF.US,D,20151113,000000,27.06,27.555,26.83,26.945,1970800,0
+HLF.US,D,20151116,000000,26.945,27.685,26.88,27.625,1435400,0
+HLF.US,D,20151117,000000,27.5,27.995,25.885,27.215,9168200,0
+HLF.US,D,20151118,000000,27.215,28.56,27.2,28.51,3562400,0
+HLF.US,D,20151119,000000,28.5,28.745,28.11,28.245,1642400,0
+HLF.US,D,20151120,000000,28.4,28.655,28.115,28.365,2165200,0
+HLF.US,D,20151123,000000,28.29,29.245,28.29,28.91,2053600,0
+HLF.US,D,20151124,000000,28.9,29.275,28.73,29.065,2144600,0
+HLF.US,D,20151125,000000,29,29.625,28.96,29.095,1747800,0
+HLF.US,D,20151127,000000,29.075,29.41,28.875,28.99,775400,0
+HLF.US,D,20151130,000000,28.99,29.405,28.56,28.865,1995400,0
+HLF.US,D,20151201,000000,28.95,29.175,28.735,28.905,1760984,0
+HLF.US,D,20151202,000000,29.1,29.165,28.33,28.485,1759432,0
+HLF.US,D,20151203,000000,28.725,28.75,28.03,28.245,1298090,0
+HLF.US,D,20151204,000000,28.33,28.455,27.92,28.12,1525200,0
+HLF.US,D,20151207,000000,27.975,28.46,27.645,27.8,1245200,0
+HLF.US,D,20151208,000000,27.685,27.975,27.305,27.9,1407108,0
+HLF.US,D,20151209,000000,27.925,28.42,27.66,27.725,1140000,0
+HLF.US,D,20151210,000000,27.72,27.815,27.475,27.685,968800,0
+HLF.US,D,20151211,000000,27.475,27.69,26.775,27.055,2030800,0
+HLF.US,D,20151214,000000,27.025,27.375,26.455,27.07,1475008,0
+HLF.US,D,20151215,000000,27.035,27.2,26.825,26.835,1690800,0
+HLF.US,D,20151216,000000,26.83,27.325,26.565,27.285,1437400,0
+HLF.US,D,20151217,000000,27.365,27.53,27.05,27.1,1806000,0
+HLF.US,D,20151218,000000,27.1,27.45,27.045,27.205,1524600,0
+HLF.US,D,20151221,000000,27.14,27.56,27.055,27.195,1215600,0
+HLF.US,D,20151222,000000,27.3,27.44,27.015,27.39,1393772,0
+HLF.US,D,20151223,000000,27.42,27.72,27.37,27.615,1444800,0
+HLF.US,D,20151224,000000,27.53,27.85,27.53,27.68,562208,0
+HLF.US,D,20151228,000000,27.5,27.855,27.255,27.385,1024438,0
+HLF.US,D,20151229,000000,27.42,27.7,27.13,27.575,1160708,0
+HLF.US,D,20151230,000000,27.39,27.665,26.915,26.93,1361692,0
+HLF.US,D,20151231,000000,26.89,27.08,26.675,26.81,1273018,0
+HLF.US,D,20160104,000000,26.75,27.465,26.36,27.465,2466466,0
+HLF.US,D,20160105,000000,27.49,27.645,26.905,27,6849624,0
+HLF.US,D,20160106,000000,26.76,26.87,25.8,25.93,11386682,0
+HLF.US,D,20160107,000000,25.485,25.895,24.695,25.375,4231978,0
+HLF.US,D,20160108,000000,25.45,25.852,25.085,25.185,2981538,0
+HLF.US,D,20160111,000000,25.32,25.49,24.86,25.155,4111334,0
+HLF.US,D,20160112,000000,25.25,25.7,25.135,25.45,2530790,0
+HLF.US,D,20160113,000000,25.555,25.705,24.765,25.075,4034962,0
+HLF.US,D,20160114,000000,25.07,25.27,24.355,24.78,5226370,0
+HLF.US,D,20160115,000000,24.385,24.5,23.675,24.25,4895110,0
+HLF.US,D,20160119,000000,24.48,24.54,22.93,23.23,3312200,0
+HLF.US,D,20160120,000000,23.005,23.265,22.215,23.07,3262750,0
+HLF.US,D,20160121,000000,23.045,23.28,22.81,23.05,4177968,0
+HLF.US,D,20160122,000000,23.44,23.499,22.999,23.105,2566948,0
+HLF.US,D,20160125,000000,23.07,23.15,22.61,22.625,5684626,0
+HLF.US,D,20160126,000000,22.84,23.11,22.53,23.025,2338278,0
+HLF.US,D,20160127,000000,23.02,23.13,22.585,22.595,2078624,0
+HLF.US,D,20160128,000000,22.74,22.99,22.515,22.62,2326322,0
+HLF.US,D,20160129,000000,22.755,23.32,22.67,23.105,3366332,0
+HLF.US,D,20160201,000000,23.875,24.125,23.105,23.93,4706328,0
+HLF.US,D,20160202,000000,23.8,24.025,23.46,23.665,2526736,0
+HLF.US,D,20160203,000000,23.79,23.79,22.8,23.195,2747302,0
+HLF.US,D,20160204,000000,23.155,23.465,22.76,23.27,1401778,0
+HLF.US,D,20160205,000000,23.27,23.35,22.485,22.505,3706128,0
+HLF.US,D,20160208,000000,22.335,22.34,21.291,21.71,4253552,0
+HLF.US,D,20160209,000000,21.39,22.348,21.265,21.995,4807022,0
+HLF.US,D,20160210,000000,22.13,22.435,21.69,21.99,3079486,0
+HLF.US,D,20160211,000000,21.64,22.395,21.64,22.175,2875412,0
+HLF.US,D,20160212,000000,21.855,22.925,21.13,22.32,3275028,0
+HLF.US,D,20160216,000000,22.59,22.74,22.385,22.675,2233872,0
+HLF.US,D,20160217,000000,22.81,23.6,22.65,23.095,3008610,0
+HLF.US,D,20160218,000000,23.185,23.915,22.925,23.875,1862180,0
+HLF.US,D,20160219,000000,23.76,24.125,23.36,23.875,3087382,0
+HLF.US,D,20160222,000000,23.98,24.26,23.75,23.89,3671024,0
+HLF.US,D,20160223,000000,23.865,24.065,22.95,23.055,4144968,0
+HLF.US,D,20160224,000000,22.81,23.209,22.18,23.105,2297506,0
+HLF.US,D,20160225,000000,23.05,23.275,22.575,22.88,3144340,0
+HLF.US,D,20160226,000000,25.97,29.1,25.97,27.575,16596610,0
+HLF.US,D,20160229,000000,27.61,27.87,26.865,27.375,7491698,0
+HLF.US,D,20160301,000000,27.4,28.335,27.26,28.085,5722998,0
+HLF.US,D,20160302,000000,28.085,28.435,27.685,28.19,11611538,0
+HLF.US,D,20160303,000000,26.715,26.745,25.75,26.21,12811876,0
+HLF.US,D,20160304,000000,26.375,27.74,26.25,27.695,5849626,0
+HLF.US,D,20160307,000000,27.525,28.1,27.5,27.755,3100784,0
+HLF.US,D,20160308,000000,27.67,27.845,27.14,27.32,3299028,0
+HLF.US,D,20160309,000000,27.49,27.595,26.905,27.535,1820318,0
+HLF.US,D,20160310,000000,27.71,28.085,27.405,27.855,1424636,0
+HLF.US,D,20160311,000000,28,28.74,27.85,28.51,9519964,0
+HLF.US,D,20160314,000000,28.3,29,28.17,28.55,2296992,0
+HLF.US,D,20160315,000000,28.38,29.205,28.255,28.845,3757196,0
+HLF.US,D,20160316,000000,28.865,29.96,28.858,29.68,4969820,0
+HLF.US,D,20160317,000000,29.68,30.905,29.435,30.825,9938230,0
+HLF.US,D,20160318,000000,31,31,30.146,30.59,8439616,0
+HLF.US,D,20160321,000000,30.52,31.795,30.49,31.485,3349714,0
+HLF.US,D,20160322,000000,31.37,31.46,30.8,31.21,2611936,0
+HLF.US,D,20160323,000000,31.115,31.13,30.576,30.735,2045798,0
+HLF.US,D,20160324,000000,30.54,30.54,29.972,30.38,2462218,0
+HLF.US,D,20160328,000000,30.295,30.575,30.135,30.39,1282016,0
+HLF.US,D,20160329,000000,30.22,30.75,30.195,30.685,1811370,0
+HLF.US,D,20160330,000000,30.89,31.055,30.505,30.69,1758816,0
+HLF.US,D,20160331,000000,30.69,30.885,30.365,30.78,3939234,0
+HLF.US,D,20160401,000000,30.505,31,30.095,30.985,1877926,0
+HLF.US,D,20160404,000000,30.86,30.86,29.92,30.355,2498888,0
+HLF.US,D,20160405,000000,30.055,30.845,30.055,30.59,3416406,0
+HLF.US,D,20160406,000000,30.63,30.95,30.585,30.94,2395308,0
+HLF.US,D,20160407,000000,30.665,31.17,30.155,30.69,1669718,0
+HLF.US,D,20160408,000000,30.79,31.128,30.705,30.905,1371226,0
+HLF.US,D,20160411,000000,30.925,31.135,30.41,30.475,1654584,0
+HLF.US,D,20160412,000000,30.355,30.495,29.68,30.26,2938764,0
+HLF.US,D,20160413,000000,30.18,30.48,29.67,29.745,3635264,0
+HLF.US,D,20160414,000000,29.92,29.995,29.47,29.495,2140936,0
+HLF.US,D,20160415,000000,29.545,29.61,28.875,29.095,3261122,0
+HLF.US,D,20160418,000000,29.04,29.185,28.785,29.07,3447746,0
+HLF.US,D,20160419,000000,29.18,29.355,28.635,29.055,2107584,0
+HLF.US,D,20160420,000000,28.965,29.305,28.84,29.18,1724072,0
+HLF.US,D,20160421,000000,29.015,29.295,28.59,28.915,2752194,0
+HLF.US,D,20160422,000000,28.955,29.14,28.725,29.1,1308334,0
+HLF.US,D,20160425,000000,28.96,29.245,28.835,29.225,1392352,0
+HLF.US,D,20160426,000000,29.215,30.81,29.05,29.97,4660108,0
+HLF.US,D,20160427,000000,29.94,30.045,29.605,29.85,1780320,0
+HLF.US,D,20160428,000000,29.69,30.15,29.548,29.865,2294274,0
+HLF.US,D,20160429,000000,29.865,29.865,28.67,28.975,2450782,0
+HLF.US,D,20160502,000000,29.03,29.57,28.705,29.29,1748778,0
+HLF.US,D,20160503,000000,29.185,29.272,28.202,28.675,4261622,0
+HLF.US,D,20160504,000000,28.66,29.16,28.335,28.955,1627020,0
+HLF.US,D,20160505,000000,29,29.225,28.8,29.16,3750050,0
+HLF.US,D,20160506,000000,31.875,33.13,31.725,31.81,13449304,0
+HLF.US,D,20160509,000000,31.76,31.885,30.9,31.255,3401158,0
+HLF.US,D,20160510,000000,31.26,31.565,30.95,31.365,3710132,0
+HLF.US,D,20160511,000000,31.365,31.652,30.965,31.2,2039310,0
+HLF.US,D,20160512,000000,31.25,31.465,30.795,30.995,1313520,0
+HLF.US,D,20160513,000000,31.09,31.335,30.34,30.5,2636182,0
+HLF.US,D,20160516,000000,30.695,30.91,30.27,30.785,2236718,0
+HLF.US,D,20160517,000000,30.645,31.285,30.567,30.57,2473328,0
+HLF.US,D,20160518,000000,30.5,30.575,29.892,30.03,1904864,0
+HLF.US,D,20160519,000000,29.855,30.105,29.495,29.76,2690502,0
+HLF.US,D,20160520,000000,29.8,30.018,29.24,29.99,2388648,0
+HLF.US,D,20160523,000000,29.845,29.96,29.57,29.71,2642226,0
+HLF.US,D,20160524,000000,29.8,32.24,29.8,30.975,11656856,0
+HLF.US,D,20160525,000000,30.965,31.39,30.26,30.355,3500100,0
+HLF.US,D,20160526,000000,30.41,30.64,29.68,29.765,1452064,0
+HLF.US,D,20160527,000000,29.91,30.145,29.5,29.57,1713230,0
+HLF.US,D,20160531,000000,29.705,29.712,28.8,28.945,1725704,0
+HLF.US,D,20160601,000000,28.93,29.61,28.8,29.605,1909408,0
+HLF.US,D,20160602,000000,29.665,29.9,29.435,29.815,1779522,0
+HLF.US,D,20160603,000000,29.665,30.04,29.61,29.885,1494774,0
+HLF.US,D,20160606,000000,29.945,30.68,29.935,30.64,2469976,0
+HLF.US,D,20160607,000000,30.45,31.23,30.45,30.885,2561890,0
+HLF.US,D,20160608,000000,31.04,31.425,30.8,30.85,1568232,0
+HLF.US,D,20160609,000000,30.855,31.3,30.53,31.22,2047072,0
+HLF.US,D,20160610,000000,30.978,31.18,30.85,30.945,1861884,0
+HLF.US,D,20160613,000000,30.735,30.93,30.29,30.31,1378280,0
+HLF.US,D,20160614,000000,30.21,30.21,29.355,29.52,2321590,0
+HLF.US,D,20160615,000000,29.725,29.86,29.52,29.61,2408112,0
+HLF.US,D,20160616,000000,29.57,29.905,29.561,29.88,1151182,0
+HLF.US,D,20160617,000000,29.825,30.115,29.375,29.485,1765522,0
+HLF.US,D,20160620,000000,29.75,30.535,29.555,29.905,1677436,0
+HLF.US,D,20160621,000000,30.02,30.075,29.58,29.66,1790092,0
+HLF.US,D,20160622,000000,29.685,29.855,29.435,29.585,1200454,0
+HLF.US,D,20160623,000000,29.825,31.18,29.748,31.165,2367320,0
+HLF.US,D,20160624,000000,30.17,30.38,28.705,28.75,3314374,0
+HLF.US,D,20160627,000000,28.705,28.745,27,27.02,2873664,0
+HLF.US,D,20160628,000000,27.24,28,27.16,27.985,2876204,0
+HLF.US,D,20160629,000000,28.195,29.21,28.195,29.15,5864452,0
+HLF.US,D,20160630,000000,29.16,29.375,28.81,29.265,2692502,0
+HLF.US,D,20160701,000000,29.37,29.55,29.11,29.375,2085856,0
+HLF.US,D,20160705,000000,29.28,29.295,28.525,29.125,1891352,0
+HLF.US,D,20160706,000000,28.935,30.43,28.785,30.21,4720118,0
+HLF.US,D,20160707,000000,30.21,30.875,29.875,30.065,1692950,0
+HLF.US,D,20160708,000000,30.265,30.835,30.075,30.52,1561868,0
+HLF.US,D,20160711,000000,30.59,30.86,30.49,30.49,1654498,0
+HLF.US,D,20160712,000000,30.71,31.21,30.638,30.935,2004982,0
+HLF.US,D,20160713,000000,31.18,31.18,29.6,29.705,2065070,0
+HLF.US,D,20160714,000000,29.865,30.495,29.415,29.68,3983168,0
+HLF.US,D,20160715,000000,33.155,36.11,32,32.625,70617214,0
+HLF.US,D,20160718,000000,33,33,31.28,32.39,19576724,0
+HLF.US,D,20160719,000000,32.25,32.505,31.85,32.29,6432948,0
+HLF.US,D,20160720,000000,32.29,32.715,32.015,32.5,6561326,0
+HLF.US,D,20160721,000000,32.28,32.78,32.09,32.22,3692012,0
+HLF.US,D,20160722,000000,32.06,33.08,32,33.065,3121742,0
+HLF.US,D,20160725,000000,33.135,33.79,33,33.5,3666184,0
+HLF.US,D,20160726,000000,33.55,33.725,33.395,33.67,1519692,0
+HLF.US,D,20160727,000000,33.725,33.975,33.335,33.545,2485526,0
+HLF.US,D,20160728,000000,33.555,33.66,33.195,33.5,2477472,0
+HLF.US,D,20160729,000000,33.205,34.375,33.205,34.005,3054098,0
+HLF.US,D,20160801,000000,34.005,34.22,33.5,33.99,2247426,0
+HLF.US,D,20160802,000000,33.98,33.985,33.13,33.395,3436004,0
+HLF.US,D,20160803,000000,33.49,33.54,32.685,33.52,5872052,0
+HLF.US,D,20160804,000000,33.855,34.7,32.895,33.77,6667564,0
+HLF.US,D,20160805,000000,33.75,33.82,33.25,33.545,2119384,0
+HLF.US,D,20160808,000000,33.5,33.89,33.225,33.535,1649330,0
+HLF.US,D,20160809,000000,33.55,33.715,33.3,33.625,2542516,0
+HLF.US,D,20160810,000000,33.495,33.865,32.625,32.69,2385492,0
+HLF.US,D,20160811,000000,32.895,32.914,32.37,32.5,1689446,0
+HLF.US,D,20160812,000000,32.575,32.75,32.325,32.405,1469050,0
+HLF.US,D,20160815,000000,32.465,32.76,32.385,32.42,1624520,0
+HLF.US,D,20160816,000000,32.305,32.62,32.275,32.495,1680804,0
+HLF.US,D,20160817,000000,32.405,32.7,31.918,32.35,2404760,0
+HLF.US,D,20160818,000000,32.48,32.505,31.855,32.025,1846670,0
+HLF.US,D,20160819,000000,31.865,32.045,31.565,31.655,1766646,0
+HLF.US,D,20160822,000000,31.655,31.85,31.325,31.75,1643158,0
+HLF.US,D,20160823,000000,31.87,32.045,31.6,31.76,2481626,0
+HLF.US,D,20160824,000000,31.76,31.95,30.425,30.655,5441336,0
+HLF.US,D,20160825,000000,30.71,31.15,30.67,30.965,2284922,0
+HLF.US,D,20160826,000000,29.515,30.285,28.55,30.25,20695126,0
+HLF.US,D,20160829,000000,30.885,31.74,30.765,31.65,10894156,0
+HLF.US,D,20160830,000000,31.51,31.515,30.31,30.385,5265350,0
+HLF.US,D,20160831,000000,30.385,30.46,30,30.375,3635826,0
+HLF.US,D,20160901,000000,30.5,30.64,30.31,30.585,1973318,0
+HLF.US,D,20160902,000000,30.64,30.885,30.485,30.675,1202092,0
+HLF.US,D,20160906,000000,31.175,31.375,30.735,31.36,2645758,0
+HLF.US,D,20160907,000000,31.22,31.368,31,31.205,1795636,0
+HLF.US,D,20160908,000000,31.045,31.3,31.005,31.095,1296946,0
+HLF.US,D,20160909,000000,31,31.205,30.505,30.54,1507654,0
+HLF.US,D,20160912,000000,30.455,30.985,30.271,30.84,1682720,0
+HLF.US,D,20160913,000000,30.535,30.535,29.525,29.92,2000580,0
+HLF.US,D,20160914,000000,30.695,31.75,30.41,31.08,5450882,0
+HLF.US,D,20160915,000000,31.05,31.54,30.64,31.355,2685830,0
+HLF.US,D,20160916,000000,31.25,31.455,30.665,31.015,2657546,0
+HLF.US,D,20160919,000000,31.185,31.65,30.675,30.72,2739504,0
+HLF.US,D,20160920,000000,30.725,30.725,30.171,30.225,1521440,0
+HLF.US,D,20160921,000000,30.31,30.58,30,30.465,1433216,0
+HLF.US,D,20160922,000000,30.615,30.8,30.385,30.465,1207940,0
+HLF.US,D,20160923,000000,30.205,30.725,30.065,30.615,1333558,0
+HLF.US,D,20160926,000000,30.5,30.699,30.406,30.565,1074638,0
+HLF.US,D,20160927,000000,30.465,30.74,30.325,30.585,842112,0
+HLF.US,D,20160928,000000,30.625,30.825,30.325,30.815,1124264,0
+HLF.US,D,20160929,000000,30.645,30.945,30.631,30.75,1335188,0
+HLF.US,D,20160930,000000,30.75,31.175,30.58,30.995,2310560,0
+HLF.US,D,20161003,000000,30.93,31.94,30.882,31.93,3351548,0
+HLF.US,D,20161004,000000,31.895,31.92,31.515,31.735,1737302,0
+HLF.US,D,20161005,000000,31.72,31.88,31.225,31.455,4405106,0
+HLF.US,D,20161006,000000,31.23,31.9,31.23,31.71,1685804,0
+HLF.US,D,20161007,000000,31.675,31.845,31.25,31.745,1360178,0
+HLF.US,D,20161010,000000,31.83,32.19,31.57,31.62,1050682,0
+HLF.US,D,20161011,000000,31.615,31.672,30.905,31.06,1407996,0
+HLF.US,D,20161012,000000,31.115,31.23,30.855,31.125,1114744,0
+HLF.US,D,20161013,000000,30.985,31.345,30.843,31.215,1032152,0
+HLF.US,D,20161014,000000,31.235,31.645,30.68,30.805,1534690,0
+HLF.US,D,20161017,000000,30.835,30.97,30.37,30.615,1962194,0
+HLF.US,D,20161018,000000,30.835,31.3,30.835,31.015,1581058,0
+HLF.US,D,20161019,000000,31.165,31.25,30.985,31.05,1341838,0
+HLF.US,D,20161020,000000,31.005,31.54,30.83,31.3,1010530,0
+HLF.US,D,20161021,000000,31.045,31.475,30.9,31.295,1326852,0
+HLF.US,D,20161024,000000,31.375,31.835,30.235,30.55,5125250,0
+HLF.US,D,20161025,000000,30.385,30.81,29.875,29.98,2775314,0
+HLF.US,D,20161026,000000,30,30.185,29.85,29.95,1878914,0
+HLF.US,D,20161027,000000,30.21,30.21,29.89,29.97,3102476,0
+HLF.US,D,20161028,000000,30,30.285,29.845,30.11,808106,0
+HLF.US,D,20161031,000000,30.14,30.395,30.065,30.34,1680062,0
+HLF.US,D,20161101,000000,30.265,30.36,29.11,29.56,3800736,0
+HLF.US,D,20161102,000000,28.625,28.625,25.94,27.73,20414144,0
+HLF.US,D,20161103,000000,27.725,28.085,26.765,28.04,8777878,0
+HLF.US,D,20161104,000000,28.375,28.5,27.245,27.48,5220316,0
+HLF.US,D,20161107,000000,27.755,27.825,27.17,27.5,3531570,0
+HLF.US,D,20161108,000000,27.475,27.875,27.21,27.585,3485936,0
+HLF.US,D,20161109,000000,27.505,28.228,27.505,27.61,3300596,0
+HLF.US,D,20161110,000000,27.665,27.865,26.6,26.67,3941372,0
+HLF.US,D,20161111,000000,26.67,26.915,26.335,26.71,3093180,0
+HLF.US,D,20161114,000000,26.835,26.855,26.28,26.39,2052010,0
+HLF.US,D,20161115,000000,26.59,26.59,25.98,26.045,2115092,0
+HLF.US,D,20161116,000000,26.01,26.35,25.88,26.075,2151884,0
+HLF.US,D,20161117,000000,26.19,26.628,25.98,26.145,1561408,0
+HLF.US,D,20161118,000000,26.19,26.225,25.37,25.43,2605706,0
+HLF.US,D,20161121,000000,25.635,26.395,25.49,26.065,3347356,0
+HLF.US,D,20161122,000000,26.16,26.345,25.515,25.78,1742192,0
+HLF.US,D,20161123,000000,25.78,25.87,25.265,25.435,1630342,0
+HLF.US,D,20161125,000000,25.55,25.625,25.265,25.595,586234,0
+HLF.US,D,20161128,000000,25.62,25.62,24.7,24.73,3269040,0
+HLF.US,D,20161129,000000,24.725,24.97,24.415,24.625,2074370,0
+HLF.US,D,20161130,000000,24.82,24.941,24.34,24.515,2066560,0
+HLF.US,D,20161201,000000,24.555,24.802,23.98,24.115,3727460,0
+HLF.US,D,20161202,000000,24.165,24.338,23.81,23.995,2353152,0
+HLF.US,D,20161205,000000,24.075,24.415,23.945,24.34,2516336,0
+HLF.US,D,20161206,000000,24.31,24.45,23.83,24.215,2710378,0
+HLF.US,D,20161207,000000,24.195,24.915,23.85,24.725,3582260,0
+HLF.US,D,20161208,000000,24.725,25.535,24.622,25.425,2621788,0
+HLF.US,D,20161209,000000,25.365,25.51,25.06,25.185,1827840,0
+HLF.US,D,20161212,000000,25.2,25.39,24.23,24.29,1849142,0
+HLF.US,D,20161213,000000,24.42,24.825,24.15,24.45,1764222,0
+HLF.US,D,20161214,000000,24.415,24.83,24.25,24.56,2156570,0
+HLF.US,D,20161215,000000,24.5,24.8,24.35,24.435,3262648,0
+HLF.US,D,20161216,000000,24.31,24.55,24.085,24.145,2444018,0
+HLF.US,D,20161219,000000,24.175,24.482,24.155,24.295,1514784,0
+HLF.US,D,20161220,000000,24.315,24.475,24.14,24.29,1231396,0
+HLF.US,D,20161221,000000,24.36,24.83,24.26,24.605,1939816,0
+HLF.US,D,20161222,000000,24.9,25,24.265,24.5,1579740,0
+HLF.US,D,20161223,000000,24.5,24.84,24.29,24.62,1043664,0
+HLF.US,D,20161227,000000,24.62,25.01,24.5,24.765,1204902,0
+HLF.US,D,20161228,000000,24.72,24.835,24.25,24.295,1265460,0
+HLF.US,D,20161229,000000,24.32,24.345,24.015,24.255,1264740,0
+HLF.US,D,20161230,000000,24.26,24.35,23.955,24.07,1935498,0
+HLF.US,D,20170103,000000,24.36,24.905,24.1,24.595,1791426,0
+HLF.US,D,20170104,000000,24.625,25.325,24.51,25.275,2485494,0
+HLF.US,D,20170105,000000,25.275,25.5,24.525,24.765,3241870,0
+HLF.US,D,20170106,000000,24.765,25.205,24.535,25.155,1252470,0
+HLF.US,D,20170109,000000,25.15,25.22,24.592,24.765,1263068,0
+HLF.US,D,20170110,000000,24.78,24.86,24.575,24.78,2623588,0
+HLF.US,D,20170111,000000,24.8,24.915,24.635,24.87,2142198,0
+HLF.US,D,20170112,000000,24.875,24.975,24.56,24.97,1365376,0
+HLF.US,D,20170113,000000,25.035,26.1,25.015,26,3861286,0
+HLF.US,D,20170117,000000,25.985,26.7,25.865,26.62,3016624,0
+HLF.US,D,20170118,000000,26.575,27.115,26.51,26.65,4509434,0
+HLF.US,D,20170119,000000,26.65,26.7,26.37,26.57,1801134,0
+HLF.US,D,20170120,000000,25.545,26.84,25.5,26.505,11010882,0
+HLF.US,D,20170123,000000,26.56,26.63,26.28,26.58,2814562,0
+HLF.US,D,20170124,000000,26.65,27.72,26.58,27.7,2280266,0
+HLF.US,D,20170125,000000,27.7,28.68,27.605,28.635,2644492,0
+HLF.US,D,20170126,000000,28.7,28.815,28.24,28.39,1396386,0
+HLF.US,D,20170127,000000,28.435,28.518,28,28.145,1239070,0
+HLF.US,D,20170130,000000,28.04,28.06,27.61,27.845,1343480,0
+HLF.US,D,20170131,000000,27.925,28.185,27.69,28.1,1936524,0
+HLF.US,D,20170201,000000,28.25,28.405,28.025,28.225,1128036,0
+HLF.US,D,20170202,000000,28.375,28.49,28.075,28.21,1025612,0
+HLF.US,D,20170203,000000,28.34,28.425,28.155,28.3,1216786,0
+HLF.US,D,20170206,000000,28.23,28.44,27.69,27.95,3763268,0
+HLF.US,D,20170207,000000,28.135,28.89,27.965,28.48,2340532,0
+HLF.US,D,20170208,000000,28.3,28.97,28.075,28.825,3315106,0
+HLF.US,D,20170209,000000,28.8,29.595,28.69,29.52,2392886,0
+HLF.US,D,20170210,000000,29.6,30.135,29.39,29.995,3001872,0
+HLF.US,D,20170213,000000,29.995,30.088,29.53,29.98,1387140,0
+HLF.US,D,20170214,000000,29.95,30.322,29.815,30.075,2753114,0
+HLF.US,D,20170215,000000,30.245,31.25,30.1,30.865,4025662,0
+HLF.US,D,20170216,000000,30.825,30.94,30.415,30.53,2340232,0
+HLF.US,D,20170217,000000,30.37,30.75,30.235,30.615,2245574,0
+HLF.US,D,20170221,000000,30.4,30.835,30.4,30.57,1763790,0
+HLF.US,D,20170222,000000,30.535,30.818,30.348,30.37,1414064,0
+HLF.US,D,20170223,000000,30.4,30.43,29.68,29.7,5451262,0
+HLF.US,D,20170224,000000,29,29.185,27.86,28.36,7467060,0
+HLF.US,D,20170227,000000,28.36,28.74,28.265,28.595,2427186,0
+HLF.US,D,20170228,000000,28.485,28.88,28.15,28.245,2664450,0
+HLF.US,D,20170301,000000,28.2,28.57,28.2,28.345,1923618,0
+HLF.US,D,20170302,000000,28.305,28.502,28.11,28.13,1317586,0
+HLF.US,D,20170303,000000,28.19,28.23,27.745,27.995,2260170,0
+HLF.US,D,20170306,000000,27.87,27.895,27.305,27.35,2391796,0
+HLF.US,D,20170307,000000,27.27,27.35,26.4,26.55,3524984,0
+HLF.US,D,20170308,000000,26.55,26.74,26.07,26.195,2376694,0
+HLF.US,D,20170309,000000,26.195,26.275,25.78,25.96,5171080,0
+HLF.US,D,20170310,000000,26,26.265,25.35,26.135,5128336,0
+HLF.US,D,20170313,000000,26.68,27.365,26.558,26.835,3099228,0
+HLF.US,D,20170314,000000,26.66,27.025,26.6,26.965,1874652,0
+HLF.US,D,20170315,000000,27.125,27.688,27.02,27.55,4153884,0
+HLF.US,D,20170316,000000,27.47,28.15,27.405,28.11,2521222,0
+HLF.US,D,20170317,000000,28.11,28.59,28.05,28.225,3491158,0
+HLF.US,D,20170320,000000,28.185,28.495,28.005,28.425,1769112,0
+HLF.US,D,20170321,000000,28.54,28.59,27.865,27.895,2957852,0
+HLF.US,D,20170322,000000,27.855,28.085,27.755,27.93,1272792,0
+HLF.US,D,20170323,000000,27.93,28.555,27.785,28.46,1677450,0
+HLF.US,D,20170324,000000,28.425,28.725,28.295,28.51,823102,0
+HLF.US,D,20170327,000000,28.2,28.71,28.175,28.575,1007096,0
+HLF.US,D,20170328,000000,28.495,28.79,28.38,28.615,980056,0
+HLF.US,D,20170329,000000,28.65,29.25,28.615,29.155,1235018,0
+HLF.US,D,20170330,000000,29.155,29.372,28.99,29.285,1332652,0
+HLF.US,D,20170331,000000,29.335,29.335,29.03,29.07,1041008,0
+HLF.US,D,20170403,000000,29.07,29.255,28.56,28.565,1626212,0
+HLF.US,D,20170404,000000,28.565,28.7,28.405,28.575,972504,0
+HLF.US,D,20170405,000000,28.725,29.215,28.625,28.84,1747958,0
+HLF.US,D,20170406,000000,28.9,29.16,28.85,28.935,962318,0
+HLF.US,D,20170407,000000,28.88,29.2,28.71,29.045,1085238,0
+HLF.US,D,20170410,000000,29.06,29.655,29,29.48,1739468,0
+HLF.US,D,20170411,000000,29.465,29.585,29.08,29.335,1182218,0
+HLF.US,D,20170412,000000,29.5,29.525,29.24,29.29,943986,0
+HLF.US,D,20170413,000000,29.255,29.41,29.07,29.07,670588,0
+HLF.US,D,20170417,000000,29.19,29.72,29.025,29.71,854826,0
+HLF.US,D,20170418,000000,29.645,29.94,29.455,29.835,1401488,0
+HLF.US,D,20170419,000000,29.835,29.995,29.67,29.675,1249484,0
+HLF.US,D,20170420,000000,29.75,30.24,29.71,30.2,903132,0
+HLF.US,D,20170421,000000,30.13,30.428,29.875,29.99,1456580,0
+HLF.US,D,20170424,000000,30.36,30.87,30.005,30.49,1743006,0
+HLF.US,D,20170425,000000,30.75,31.54,30.72,31.315,3031626,0
+HLF.US,D,20170426,000000,31.25,31.75,31.12,31.55,1722684,0
+HLF.US,D,20170427,000000,31.54,31.76,31.31,31.47,1334484,0
+HLF.US,D,20170428,000000,31.475,31.645,31.215,31.63,1003808,0
+HLF.US,D,20170501,000000,31.665,31.87,31.565,31.695,1013604,0
+HLF.US,D,20170502,000000,31.63,31.86,31.295,31.57,1192454,0
+HLF.US,D,20170503,000000,31.36,31.495,30.92,31.21,1420886,0
+HLF.US,D,20170504,000000,31.27,31.462,31.015,31.1,2563602,0
+HLF.US,D,20170505,000000,32.925,34.985,32.925,34.7,13165376,0
+HLF.US,D,20170508,000000,34.5,36.02,34.41,36.015,4877042,0
+HLF.US,D,20170509,000000,35.95,36.595,35.73,36.405,3505834,0
+HLF.US,D,20170510,000000,36.22,36.605,35.93,36.285,1963252,0
+HLF.US,D,20170511,000000,36.165,36.32,35.625,36.19,2156352,0
+HLF.US,D,20170512,000000,36.01,36.24,35.755,36.115,1334778,0
+HLF.US,D,20170515,000000,36.06,36.575,36,36.325,1400044,0
+HLF.US,D,20170516,000000,36.545,36.675,36.05,36.11,2061312,0
+HLF.US,D,20170517,000000,35.885,36.25,35.7,35.83,1508102,0
+HLF.US,D,20170518,000000,35.35,35.69,35.07,35.41,1873292,0
+HLF.US,D,20170519,000000,35.295,35.95,35.28,35.905,1648628,0
+HLF.US,D,20170522,000000,36,36.805,35.91,36.72,1806708,0
+HLF.US,D,20170523,000000,36.35,36.47,33.865,34.515,7073808,0
+HLF.US,D,20170524,000000,34.51,36.225,34.04,35.295,2654104,0
+HLF.US,D,20170525,000000,35.455,35.87,35.409,35.695,1432866,0
+HLF.US,D,20170526,000000,35.695,36.105,35.5,35.565,963640,0
+HLF.US,D,20170530,000000,35.495,35.778,35.215,35.585,1051276,0
+HLF.US,D,20170531,000000,35.5,36.035,35.34,35.89,1414604,0
+HLF.US,D,20170601,000000,36,37.16,36,37.055,2166758,0
+HLF.US,D,20170602,000000,37.015,37.155,36.755,36.96,1178882,0
+HLF.US,D,20170605,000000,35.205,35.47,33.804,34.495,9401646,0
+HLF.US,D,20170606,000000,34.345,35.215,34.15,34.865,2785172,0
+HLF.US,D,20170607,000000,34.91,35,34.17,34.54,1575012,0
+HLF.US,D,20170608,000000,34.48,34.625,34.05,34.44,988522,0
+HLF.US,D,20170609,000000,34.465,34.96,34.1,34.44,1381334,0
+HLF.US,D,20170612,000000,34.25,34.94,34.105,34.7,1410238,0
+HLF.US,D,20170613,000000,34.74,35.595,34.715,35.47,1715320,0
+HLF.US,D,20170614,000000,35.815,36.124,35.38,35.58,2160832,0
+HLF.US,D,20170615,000000,35.25,36.06,35.215,35.895,1309406,0
+HLF.US,D,20170616,000000,35.835,36.08,35.505,35.935,2883754,0
+HLF.US,D,20170619,000000,35.925,36.595,35.875,36.515,1537182,0
+HLF.US,D,20170620,000000,36.37,36.61,35.875,35.885,1288832,0
+HLF.US,D,20170621,000000,35.885,36.39,35.805,36.31,4147378,0
+HLF.US,D,20170622,000000,35.91,36.645,35.75,36.44,1318894,0
+HLF.US,D,20170623,000000,36.45,37.118,36.357,37.015,2485496,0
+HLF.US,D,20170626,000000,37.05,37.245,36.53,36.63,1656366,0
+HLF.US,D,20170627,000000,36.63,36.646,35.815,35.84,1588000,0
+HLF.US,D,20170628,000000,36.2,36.315,35.89,35.92,1283684,0
+HLF.US,D,20170629,000000,35.85,35.865,35.055,35.22,2878070,0
+HLF.US,D,20170630,000000,35.32,36.09,35.25,35.665,1582536,0
+HLF.US,D,20170703,000000,35.77,36.13,35.525,35.865,482058,0
+HLF.US,D,20170705,000000,35.615,36.115,35.5,35.955,918096,0
+HLF.US,D,20170706,000000,35.78,36.325,35.78,35.94,1348220,0
+HLF.US,D,20170707,000000,36,36.69,35.915,36.255,1748854,0
+HLF.US,D,20170710,000000,36.355,36.565,36.19,36.395,1983074,0
+HLF.US,D,20170711,000000,36.395,36.6,36.195,36.41,2167650,0
+HLF.US,D,20170712,000000,36.65,36.865,36.55,36.62,882254,0
+HLF.US,D,20170713,000000,36.625,36.725,36.463,36.575,1130938,0
+HLF.US,D,20170714,000000,36.62,36.995,36.3,36.67,1980746,0
+HLF.US,D,20170717,000000,36.63,36.925,36.3,36.625,2436656,0
+HLF.US,D,20170718,000000,36.65,36.8,35.765,36.045,1398994,0
+HLF.US,D,20170719,000000,36.11,36.335,35.814,35.91,1354022,0
+HLF.US,D,20170720,000000,36,36.038,35.33,35.345,1780990,0
+HLF.US,D,20170721,000000,35.32,35.4,34.848,35.205,2313996,0
+HLF.US,D,20170724,000000,35.165,35.37,34.379,34.565,1567510,0
+HLF.US,D,20170725,000000,34.61,34.886,34.55,34.625,916152,0
+HLF.US,D,20170726,000000,34.62,34.62,33.695,34.005,1729322,0
+HLF.US,D,20170727,000000,34.095,34.095,33.335,33.8,1493636,0
+HLF.US,D,20170728,000000,33.6,33.875,33.41,33.62,1025482,0
+HLF.US,D,20170731,000000,33.73,34,33.23,33.255,1814028,0
+HLF.US,D,20170801,000000,33.3,33.36,32.555,33.26,4506964,0
+HLF.US,D,20170802,000000,31.79,33.1,31.305,32.61,6430970,0
+HLF.US,D,20170803,000000,32.56,32.755,32.265,32.725,2955002,0
+HLF.US,D,20170804,000000,32.75,33.135,32.583,32.97,1835662,0
+HLF.US,D,20170807,000000,32.925,33.532,32.815,33.425,1235232,0
+HLF.US,D,20170808,000000,33.425,33.885,33.28,33.535,1644374,0
+HLF.US,D,20170809,000000,33.33,33.495,32.795,33.13,1530864,0
+HLF.US,D,20170810,000000,33.015,33.13,32.6,32.71,1882822,0
+HLF.US,D,20170811,000000,32.645,33.21,32.645,32.94,1357484,0
+HLF.US,D,20170814,000000,33.125,33.345,30.355,31.21,7870884,0
+HLF.US,D,20170815,000000,31.195,31.555,30.75,31.225,3457552,0
+HLF.US,D,20170816,000000,31.285,31.79,31.175,31.565,2937626,0
+HLF.US,D,20170817,000000,31.5,31.84,31.09,31.105,1307242,0
+HLF.US,D,20170818,000000,31.055,31.155,30.645,30.975,1544698,0
+HLF.US,D,20170821,000000,33.5,34.694,33.31,34.02,14446524,0
+HLF.US,D,20170822,000000,34.215,34.85,33.87,34.68,4948716,0
+HLF.US,D,20170823,000000,34.5,34.535,34.275,34.485,2850678,0
+HLF.US,D,20170824,000000,34.5,34.595,34.215,34.485,3086446,0
+HLF.US,D,20170825,000000,34.59,34.625,34.375,34.445,1309536,0
+HLF.US,D,20170828,000000,34.48,34.5,34.25,34.405,1830316,0
+HLF.US,D,20170829,000000,34.4,34.4,34.155,34.33,1819542,0
+HLF.US,D,20170830,000000,34.21,34.64,34.15,34.605,1772614,0
+HLF.US,D,20170831,000000,34.655,34.655,34.432,34.505,1788180,0
+HLF.US,D,20170901,000000,34.615,34.84,34.41,34.7,1392174,0
+HLF.US,D,20170905,000000,34.65,34.695,34.25,34.485,1443984,0
+HLF.US,D,20170906,000000,34.51,34.615,34.325,34.605,800014,0
+HLF.US,D,20170907,000000,34.625,34.88,34.432,34.83,1128702,0
+HLF.US,D,20170908,000000,34.75,34.75,34.452,34.525,1204124,0
+HLF.US,D,20170911,000000,34.73,34.79,34.35,34.505,1066706,0
+HLF.US,D,20170912,000000,34.495,34.725,34.39,34.6,1419350,0
+HLF.US,D,20170913,000000,34.585,34.645,34.34,34.485,1746824,0
+HLF.US,D,20170914,000000,34.43,34.51,34.125,34.22,2742020,0
+HLF.US,D,20170915,000000,34.115,34.49,34.06,34.245,4146550,0
+HLF.US,D,20170918,000000,34.27,34.27,33.57,33.745,2314130,0
+HLF.US,D,20170919,000000,33.77,33.967,33.43,33.605,1781642,0
+HLF.US,D,20170920,000000,33.655,33.895,33.52,33.83,862210,0
+HLF.US,D,20170921,000000,33.75,33.832,33.615,33.71,670682,0
+HLF.US,D,20170922,000000,33.76,33.961,33.68,33.785,593192,0
+HLF.US,D,20170925,000000,33.75,34.12,33.605,33.7,1330212,0
+HLF.US,D,20170926,000000,33.695,33.89,33.65,33.77,432510,0
+HLF.US,D,20170927,000000,33.7,33.995,33.675,33.85,918772,0
+HLF.US,D,20170928,000000,33.725,33.93,33.725,33.93,539686,0
+HLF.US,D,20170929,000000,33.93,34.085,33.86,33.915,1075354,0
+HLF.US,D,20171002,000000,34,34.035,33.705,33.82,1818190,0
+HLF.US,D,20171003,000000,33.775,33.905,33.7,33.755,9882956,0
+HLF.US,D,20171004,000000,33.835,33.965,33.435,33.75,1766302,0
+HLF.US,D,20171005,000000,33.785,33.975,33.74,33.85,2046666,0
+HLF.US,D,20171006,000000,34.1,37.875,34.05,37.625,15245080,0
+HLF.US,D,20171009,000000,37.67,39.82,37.5,38.42,8233916,0
+HLF.US,D,20171010,000000,38.22,39.055,38.035,38.85,2752908,0
+HLF.US,D,20171011,000000,38.585,39.065,38.532,38.65,1827232,0
+HLF.US,D,20171012,000000,38.75,38.865,38.465,38.62,2219084,0
+HLF.US,D,20171013,000000,38.8,38.85,38.45,38.835,10165718,0
+HLF.US,D,20171016,000000,38.865,39.75,38.865,39.38,8725704,0
+HLF.US,D,20171017,000000,39.19,39.345,38.405,38.79,8089150,0
+HLF.US,D,20171018,000000,38.79,39,37.55,37.665,2924670,0
+HLF.US,D,20171019,000000,37.56,38,37.335,37.755,1754190,0
+HLF.US,D,20171020,000000,37.775,37.89,37.205,37.31,1545804,0
+HLF.US,D,20171023,000000,37.39,37.52,36.74,36.845,1901646,0
+HLF.US,D,20171024,000000,36.85,36.855,36.235,36.33,1773632,0
+HLF.US,D,20171025,000000,36.375,36.375,35.785,35.95,1164522,0
+HLF.US,D,20171026,000000,35.955,36.26,35.54,35.615,1187682,0
+HLF.US,D,20171027,000000,35.49,36.15,34.965,35.995,1354776,0
+HLF.US,D,20171030,000000,35.955,36.205,35.63,36.145,1447906,0
+HLF.US,D,20171031,000000,36.065,36.36,35.875,36.31,1896292,0
+HLF.US,D,20171101,000000,36.5,36.58,35.36,35.42,2399240,0
+HLF.US,D,20171102,000000,35.155,35.475,34.3,35.235,3427230,0
+HLF.US,D,20171103,000000,33.505,34.475,33,34.205,4968026,0
+HLF.US,D,20171106,000000,34.3,34.39,33.11,33.3,3139070,0
+HLF.US,D,20171107,000000,33.3,33.3,32.525,33.13,2012652,0
+HLF.US,D,20171108,000000,33.205,33.615,32.605,32.88,2082512,0
+HLF.US,D,20171109,000000,32.71,32.91,32.46,32.68,2990224,0
+HLF.US,D,20171110,000000,32.625,32.835,32.44,32.745,1237892,0
+HLF.US,D,20171113,000000,32.69,32.755,32.35,32.425,1420786,0
+HLF.US,D,20171114,000000,32.35,32.695,32.27,32.515,1260534,0
+HLF.US,D,20171115,000000,32.26,32.68,32.126,32.525,1211486,0
+HLF.US,D,20171116,000000,32.68,33.175,32.63,32.73,1634324,0
+HLF.US,D,20171117,000000,32.575,33.025,32.575,32.835,2728056,0
+HLF.US,D,20171120,000000,32.9,33.3,32.696,33.055,1086414,0
+HLF.US,D,20171121,000000,33.08,33.645,33.08,33.61,1203128,0
+HLF.US,D,20171122,000000,33.595,34.542,33.595,34.045,1536262,0
+HLF.US,D,20171124,000000,34.035,34.225,33.99,33.99,411316,0
+HLF.US,D,20171127,000000,34.045,34.545,33.905,34.525,1050952,0
+HLF.US,D,20171128,000000,34.645,35.32,34.585,35.17,1332498,0
+HLF.US,D,20171129,000000,35.15,35.302,34.85,34.905,1228588,0
+HLF.US,D,20171130,000000,35.06,35.115,34.605,35.07,1115734,0
+HLF.US,D,20171201,000000,34.98,35.11,34.365,34.83,1313282,0
+HLF.US,D,20171204,000000,35.065,35.065,33.755,33.83,2023814,0
+HLF.US,D,20171205,000000,33.81,34.025,33.505,33.995,1279816,0
+HLF.US,D,20171206,000000,33.87,34.17,33.735,33.82,1570832,0
+HLF.US,D,20171207,000000,33.69,34.765,33.535,34.6,1524730,0
+HLF.US,D,20171208,000000,34.645,35.035,34.55,34.785,1710068,0
+HLF.US,D,20171211,000000,34.705,34.945,34.335,34.905,2244760,0
+HLF.US,D,20171212,000000,34.835,35.125,34.785,35.005,1749834,0
+HLF.US,D,20171213,000000,34.99,35.5,34.99,35.275,1921396,0
+HLF.US,D,20171214,000000,35.21,35.415,35.025,35.025,1388814,0
+HLF.US,D,20171215,000000,35.21,35.715,33.22,33.515,3758648,0
+HLF.US,D,20171218,000000,33.515,34.215,33.515,34.1,1682886,0
+HLF.US,D,20171219,000000,34.17,34.398,33.87,34.03,1092454,0
+HLF.US,D,20171220,000000,34.075,34.38,33.867,34.115,1175562,0
+HLF.US,D,20171221,000000,34.125,34.59,34.125,34.405,2902080,0
+HLF.US,D,20171222,000000,34.355,34.825,34.295,34.795,1667954,0
+HLF.US,D,20171226,000000,34.75,35.36,34.74,35.295,817564,0
+HLF.US,D,20171227,000000,35.32,35.465,34.9,35,2825804,0
+HLF.US,D,20171228,000000,35.015,35.195,34.22,34.245,2622946,0
+HLF.US,D,20171229,000000,34.245,34.43,33.56,33.86,1229072,0
+HLF.US,D,20180102,000000,33.86,34.64,33.755,34.56,932788,0
+HLF.US,D,20180103,000000,34.565,34.8,34.315,34.415,1210974,0
+HLF.US,D,20180104,000000,34.51,34.91,34.335,34.75,1224056,0
+HLF.US,D,20180105,000000,34.89,35.28,34.755,35.135,899260,0
+HLF.US,D,20180108,000000,35.03,35.075,34.55,34.875,1210052,0
+HLF.US,D,20180109,000000,34.875,35.24,34.655,35.135,908388,0
+HLF.US,D,20180110,000000,35.02,35.02,34.28,34.45,1450886,0
+HLF.US,D,20180111,000000,34.385,34.86,34.165,34.675,673252,0
+HLF.US,D,20180112,000000,34.6,35.175,34.6,35.11,1236046,0
+HLF.US,D,20180116,000000,35.25,35.65,35.18,35.575,1896640,0
+HLF.US,D,20180117,000000,35.625,35.88,35.465,35.725,1256448,0
+HLF.US,D,20180118,000000,35.725,35.984,35.52,35.81,1491742,0
+HLF.US,D,20180119,000000,35.875,36.598,35.79,36.485,1892466,0
+HLF.US,D,20180122,000000,36.325,37.56,36.325,37.5,1716164,0
+HLF.US,D,20180123,000000,37.435,38.75,37.28,38.68,4582856,0
+HLF.US,D,20180124,000000,38.83,39.145,38.575,39.105,1340244,0
+HLF.US,D,20180125,000000,39.235,39.375,38.77,39.275,1740620,0
+HLF.US,D,20180126,000000,39.27,40.065,39.27,39.985,2032208,0
+HLF.US,D,20180129,000000,39.895,41.82,39.895,41.645,5572568,0
+HLF.US,D,20180130,000000,41.23,41.685,40.405,41.475,4411100,0
+HLF.US,D,20180131,000000,41.75,42.03,41.26,41.495,3279432,0
+HLF.US,D,20180201,000000,41.515,42.48,41.5,41.905,2682608,0
+HLF.US,D,20180202,000000,41.87,41.87,40.86,40.93,2713574,0
+HLF.US,D,20180205,000000,40.6,41.37,39.705,39.94,2802602,0
+HLF.US,D,20180206,000000,39.45,40.745,39.271,40.59,3612696,0
+HLF.US,D,20180207,000000,40.36,41.4,40.1,41.29,2184686,0
+HLF.US,D,20180208,000000,41.435,41.485,40.31,40.31,1730152,0
+HLF.US,D,20180209,000000,40.445,40.9,39.45,40.575,1656084,0
+HLF.US,D,20180212,000000,40.73,41.29,40.51,41.095,4651162,0
+HLF.US,D,20180213,000000,41.23,41.23,40.07,40.52,4650558,0
+HLF.US,D,20180214,000000,40.47,41.715,40.4,41.585,1769578,0
+HLF.US,D,20180215,000000,41.66,42.03,41.205,41.94,1521688,0
+HLF.US,D,20180216,000000,41.8,42.43,41.505,41.86,1553930,0
+HLF.US,D,20180220,000000,41.475,41.99,41.475,41.475,1302114,0
+HLF.US,D,20180221,000000,41.5,41.98,41.385,41.47,1186474,0
+HLF.US,D,20180222,000000,41.57,41.98,41.415,41.565,2176390,0
+HLF.US,D,20180223,000000,41.925,43.72,41.44,42.815,5690864,0
+HLF.US,D,20180226,000000,42.775,43.425,42.5,43.15,4152532,0
+HLF.US,D,20180227,000000,43.04,43.625,42.715,43.32,3073458,0
+HLF.US,D,20180228,000000,43.575,47.965,43.575,46.05,12776458,0
+HLF.US,D,20180301,000000,46.04,46.53,45.415,45.89,10505452,0
+HLF.US,D,20180302,000000,45.885,47.5,45.71,47.36,5906386,0
+HLF.US,D,20180305,000000,47.31,47.635,46.76,47.135,3152890,0
+HLF.US,D,20180306,000000,47.785,48.545,46.595,48.42,4020528,0
+HLF.US,D,20180307,000000,48.195,49.42,47.85,49.065,3477020,0
+HLF.US,D,20180308,000000,49.245,49.8,49.195,49.58,1501746,0
+HLF.US,D,20180309,000000,49.7,49.835,49.095,49.765,2136396,0
+HLF.US,D,20180312,000000,49.86,50.155,49.4,49.995,2509056,0
+HLF.US,D,20180313,000000,49.995,50.225,49.702,49.775,1613956,0
+HLF.US,D,20180314,000000,49.895,50.155,49.3,49.35,1900566,0
+HLF.US,D,20180315,000000,49.155,49.59,48.74,48.775,1675174,0
+HLF.US,D,20180316,000000,48.855,49.145,48.48,48.56,2006650,0
+HLF.US,D,20180319,000000,48.355,48.975,47.865,47.89,1616866,0
+HLF.US,D,20180320,000000,47.89,48.445,47.82,48.06,982704,0
+HLF.US,D,20180321,000000,48.25,50.095,47.76,48.94,4893748,0
+HLF.US,D,20180322,000000,48.74,49.37,48.365,48.765,2102116,0
+HLF.US,D,20180323,000000,48.855,49.625,48.81,48.95,2475276,0
+HLF.US,D,20180326,000000,49.415,49.94,48.725,48.96,3026036,0
+HLF.US,D,20180327,000000,49.225,49.5,48.025,48.185,2018158,0
+HLF.US,D,20180328,000000,48.195,48.915,48.085,48.585,1992062,0
+HLF.US,D,20180329,000000,48.84,49.345,48.475,48.735,1513508,0
+HLF.US,D,20180402,000000,48.6,49.06,48.028,48.69,3129218,0
+HLF.US,D,20180403,000000,49.04,49.265,48.61,48.625,1837706,0
+HLF.US,D,20180404,000000,47.99,48.965,47.775,48.855,1556496,0
+HLF.US,D,20180405,000000,48.945,49.96,48.695,49.695,5614292,0
+HLF.US,D,20180406,000000,49.6,50.795,48.97,49.25,1789696,0
+HLF.US,D,20180409,000000,49.315,49.94,49.195,49.255,1367008,0
+HLF.US,D,20180410,000000,49.895,50.2,49.22,49.705,892410,0
+HLF.US,D,20180411,000000,49.475,50.66,48.906,50.47,1863468,0
+HLF.US,D,20180412,000000,50.605,50.825,50.37,50.77,1396120,0
+HLF.US,D,20180413,000000,50.815,50.975,50.125,50.33,973324,0
+HLF.US,D,20180416,000000,50.64,51.1,50.64,50.73,788902,0
+HLF.US,D,20180417,000000,50.8,51.69,50.78,51.51,1984428,0
+HLF.US,D,20180418,000000,52.275,52.485,51.63,51.815,1971524,0
+HLF.US,D,20180419,000000,51.55,51.95,51.205,51.605,1427608,0
+HLF.US,D,20180420,000000,51.705,52.055,51.245,51.52,1626840,0
+HLF.US,D,20180423,000000,51.525,51.905,50.915,51.155,1374124,0
+HLF.US,D,20180424,000000,51.37,51.92,50.785,51,2815996,0
+HLF.US,D,20180425,000000,51,52.068,50.82,51.65,1895238,0
+HLF.US,D,20180426,000000,51.855,53.195,51.756,52.93,2185816,0
+HLF.US,D,20180427,000000,53.005,53.185,52.29,53.01,1560728,0
+HLF.US,D,20180430,000000,53.165,53.62,52.295,52.865,1250812,0
+HLF.US,D,20180501,000000,52.845,53.24,52.495,52.97,1288500,0
+HLF.US,D,20180502,000000,52.835,53.355,52.63,52.785,1301928,0
+HLF.US,D,20180503,000000,52.8,53.165,52.425,53.125,1807304,0
+HLF.US,D,20180504,000000,52.76,55.75,52.17,55.5,3554308,0
+HLF.US,D,20180507,000000,55.5,56.745,55.45,56.48,2847638,0
+HLF.US,D,20180508,000000,56.32,56.688,54.888,55.21,2212188,0
+HLF.US,D,20180509,000000,55.315,55.668,54.898,55.585,1465062,0
+HLF.US,D,20180510,000000,55.99,56,55.558,55.73,1050436,0
+HLF.US,D,20180511,000000,55.73,55.965,55.255,55.765,802694,0
+HLF.US,D,20180514,000000,55.965,56.34,55.39,55.585,1138042,0
+HLF.US,D,20180515,000000,55.05,55.5,54.76,55,1501428,0
+HLF.US,D,20180516,000000,55,55.64,54.7401,55.05,6037379,0
+HLF.US,D,20180517,000000,54.85,54.87,53.07,53.22,2916809,0
+HLF.US,D,20180518,000000,53.26,53.8,53.12,53.7,1145886,0
+HLF.US,D,20180521,000000,53.99,54.13,53.56,53.69,1662284,0
+HLF.US,D,20180522,000000,54.1,54.47,53.69,54,2651767,0
+HLF.US,D,20180523,000000,53.85,54.27,53.66,54,1602462,0
+HLF.US,D,20180524,000000,54,54.19,52.91,53.86,1472838,0
+HLF.US,D,20180525,000000,50,51.5,48.25,48.7,6844137,0
+HLF.US,D,20180529,000000,48.36,50.1,48.15,49.06,3595862,0
+HLF.US,D,20180530,000000,49.44,49.96,49.2,49.57,1434661,0
+HLF.US,D,20180531,000000,49.52,50.93,49.52,50.77,2391331,0
+HLF.US,D,20180601,000000,50.83,51.22,50.03,50.7,1693148,0
+HLF.US,D,20180604,000000,51.15,51.72,50.71,51.61,1039173,0
+HLF.US,D,20180605,000000,51.55,52.25,51.5,52.08,1756901,0
+HLF.US,D,20180606,000000,52.23,52.61,52.04,52.37,764003,0
+HLF.US,D,20180607,000000,52.33,52.48,51.45,52.13,918319,0
+HLF.US,D,20180608,000000,52.26,55.98,52.26,53.4,2416898,0
+HLF.US,D,20180611,000000,53.3,53.77,52.61,53.09,6597300,0
+HLF.US,D,20180612,000000,53.19,53.87,53.19,53.62,822433,0
+HLF.US,D,20180613,000000,53.58,53.58,52.77,53.2,757719,0
+HLF.US,D,20180614,000000,53.56,54.38,53.09,54,1083026,0
+HLF.US,D,20180615,000000,53.92,54.8,53.7026,54.06,1792204,0
+HLF.US,D,20180618,000000,53.82,54.12,53.52,54.07,1036170,0
+HLF.US,D,20180619,000000,53.58,54.045,53.58,53.95,581884,0
+HLF.US,D,20180620,000000,54.36,54.58,53.8,54.3,1096496,0
+HLF.US,D,20180621,000000,54.47,54.85,53.63,53.92,1089797,0
+HLF.US,D,20180622,000000,53.84,54.23,53.7,54.06,2909577,0
+HLF.US,D,20180625,000000,54.1,54.3199,53.27,53.6,1220558,0
+HLF.US,D,20180626,000000,53.71,54.69,53.47,54.04,1645173,0
+HLF.US,D,20180627,000000,54.08,54.52,53.56,53.78,1069660,0
+HLF.US,D,20180628,000000,53.73,54.03,53.17,53.73,1058972,0
+HLF.US,D,20180629,000000,54,54.3,53.68,53.72,1111082,0
+HLF.US,D,20180702,000000,53.43,53.65,52.9,53.39,821815,0
+HLF.US,D,20180703,000000,53.57,53.9699,53.09,53.26,1133495,0
+HLF.US,D,20180705,000000,53.61,53.71,52.84,53.23,1131455,0
+HLF.US,D,20180706,000000,53.3,53.99,53.2102,53.55,1597747,0
+HLF.US,D,20180709,000000,53.69,54.43,53.54,54.16,1674955,0
+HLF.US,D,20180710,000000,54.37,54.98,54.24,54.73,1191835,0
+HLF.US,D,20180711,000000,54.47,54.47,53.9,53.9,905345,0
+HLF.US,D,20180712,000000,54.27,54.44,53.8,54.09,1184243,0
+HLF.US,D,20180713,000000,54.03,54.26,53.61,53.93,572964,0
+HLF.US,D,20180716,000000,53.99,54.12,53.531,53.68,856244,0
+HLF.US,D,20180717,000000,53.54,54.07,53.52,53.81,1174866,0
+HLF.US,D,20180718,000000,53.81,54.04,53.03,53.18,771407,0
+HLF.US,D,20180719,000000,52.88,52.9899,52.5,52.51,1368718,0
+HLF.US,D,20180720,000000,52.49,53.12,51.98,52.65,1265104,0
+HLF.US,D,20180723,000000,52.7,52.7,51.98,52.24,855996,0
+HLF.US,D,20180724,000000,52.3,52.5,51.6,51.86,817638,0
+HLF.US,D,20180725,000000,52.05,53.52,52.05,53.19,962854,0
+HLF.US,D,20180726,000000,53.11,53.52,52.6,53.03,682085,0
+HLF.US,D,20180727,000000,53.05,53.05,52.1,52.24,740295,0
+HLF.US,D,20180730,000000,52.09,52.67,51.79,51.96,1199017,0
+HLF.US,D,20180731,000000,51.79,52.55,51.48,51.63,1668839,0
+HLF.US,D,20180801,000000,51.36,51.86,50.51,51.08,1967720,0
+HLF.US,D,20180802,000000,52.29,58.13,52.29,57.74,7077214,0
+HLF.US,D,20180803,000000,57.97,60.41,57.97,59,2503511,0
+HLF.US,D,20180806,000000,59.37,59.91,58.54,59.4,1744471,0
+HLF.US,D,20180807,000000,59.66,59.89,58.92,59.2,1895261,0
+HLF.US,D,20180808,000000,59.2,59.61,58.05,58.47,1719461,0
+HLF.US,D,20180809,000000,58.18,59.0999,57.534,58.55,944445,0
+HLF.US,D,20180810,000000,58.46,58.81,57.43,57.45,1562737,0
+HLF.US,D,20180813,000000,57.05,57.73,56.5,56.64,839140,0
+HLF.US,D,20180814,000000,57.08,57.88,56.37,57.45,1171185,0
+HLF.US,D,20180815,000000,56.91,58.53,56.42,57.2,1374044,0
+HLF.US,D,20180816,000000,57.3,57.87,56.76,56.91,1085585,0
+HLF.US,D,20180817,000000,56.98,57.16,55.92,56.07,1924664,0
+HLF.US,D,20180820,000000,56.11,56.3,55.6,56.16,744223,0
+HLF.US,D,20180821,000000,56.07,56.99,56.07,56.82,1349913,0
+HLF.US,D,20180822,000000,56.79,58.13,56.7,57.5,740179,0
+HLF.US,D,20180823,000000,57.19,57.7,56.98,57.16,597571,0
+HLF.US,D,20180824,000000,57.59,57.72,56.97,57.56,1081033,0
+HLF.US,D,20180827,000000,57.67,57.85,57.1,57.4,347872,0
+HLF.US,D,20180828,000000,57.75,58.55,57.59,58,809017,0
+HLF.US,D,20180829,000000,58.5,58.6,57.65,57.82,444029,0
+HLF.US,D,20180830,000000,57.74,57.88,56.65,56.95,617317,0
+HLF.US,D,20180831,000000,56.8,57.05,56.25,56.59,563047,0
+HLF.US,D,20180904,000000,56.49,57.13,56.12,56.2,791588,0
+HLF.US,D,20180905,000000,56.01,56.54,55.11,56.24,1105753,0
+HLF.US,D,20180906,000000,55.91,56.23,55.28,55.3,924612,0
+HLF.US,D,20180907,000000,55,55.25,54.24,54.43,1306956,0
+HLF.US,D,20180910,000000,54.58,55.03,54.22,54.3,1000824,0
+HLF.US,D,20180911,000000,54.29,55,54.01,54.54,1332924,0
+HLF.US,D,20180912,000000,54.64,55.99,54.56,55.9,1193940,0
+HLF.US,D,20180913,000000,55.99,56.29,55.51,55.89,842136,0
+HLF.US,D,20180914,000000,55.87,56.27,55.05,55.62,687597,0
+HLF.US,D,20180917,000000,55.66,55.9,55.09,55.11,640833,0
+HLF.US,D,20180918,000000,55,55.6,54.65,54.76,1400522,0
+HLF.US,D,20180919,000000,54.79,55.03,54,54.21,1212681,0
+HLF.US,D,20180920,000000,54.64,55.68,54.35,55.01,1099749,0
+HLF.US,D,20180921,000000,55.04,55.39,54.62,54.98,1770017,0
+HLF.US,D,20180924,000000,54.94,55.38,54.7366,55.14,436299,0
+HLF.US,D,20180925,000000,55.18,55.68,54.62,54.69,698966,0
+HLF.US,D,20180926,000000,54.73,55.57,54.73,54.91,591559,0
+HLF.US,D,20180927,000000,55.07,55.39,54.625,55,417831,0
+HLF.US,D,20180928,000000,54.97,55.39,54.48,54.55,708244,0
+HLF.US,D,20181001,000000,54.7,54.94,54.28,54.81,829397,0
+HLF.US,D,20181002,000000,54.78,54.78,53.86,54.04,1156589,0
+HLF.US,D,20181003,000000,54.24,54.48,53.9,54.3,1180074,0
+HLF.US,D,20181004,000000,54.09,54.26,53.5686,53.98,1169903,0
+HLF.US,D,20181005,000000,54.13,54.31,52.97,53.03,1454611,0
+HLF.US,D,20181008,000000,52.94,52.94,51.78,52.25,1414992,0
+HLF.US,D,20181009,000000,52.25,52.36,51.7,52.14,1004774,0
+HLF.US,D,20181010,000000,51.89,51.95,50.79,50.99,1195151,0
+HLF.US,D,20181011,000000,51.27,52.76,51.18,52,2448844,0
+HLF.US,D,20181012,000000,52.85,53.09,51.78,52.61,973176,0
+HLF.US,D,20181015,000000,52.69,53.345,52.34,52.99,1035222,0
+HLF.US,D,20181016,000000,53.42,54.6,53.14,54.23,1112046,0
+HLF.US,D,20181017,000000,54.11,55.27,53.8,54.82,3032529,0
+HLF.US,D,20181018,000000,54.5,54.935,53.9283,54.23,748476,0
+HLF.US,D,20181019,000000,54.58,55.35,54.28,54.47,716395,0
+HLF.US,D,20181022,000000,54.75,55.51,54.35,55.24,1499737,0
+HLF.US,D,20181023,000000,54.65,54.85,53.73,54.65,1153012,0
+HLF.US,D,20181024,000000,54.73,55.36,53.94,53.97,903794,0
+HLF.US,D,20181025,000000,54.25,54.965,53.74,54.11,1042756,0
+HLF.US,D,20181026,000000,53.56,54.09,53.26,53.76,873305,0
+HLF.US,D,20181029,000000,54.24,54.88,53.86,54.29,1557142,0
+HLF.US,D,20181030,000000,54.07,55,53.94,54.69,1335881,0
+HLF.US,D,20181031,000000,54.31,55.27,52,53.26,2225230,0
+HLF.US,D,20181101,000000,53.02,54.16,52.38,53.4,1288580,0
+HLF.US,D,20181102,000000,53.62,54.06,53.08,53.48,795065,0
+HLF.US,D,20181105,000000,53.36,54.05,53.12,53.34,814168,0
+HLF.US,D,20181106,000000,53.42,55.26,53.42,55.19,1364490,0
+HLF.US,D,20181107,000000,55.25,55.6,54.68,55.2,632759,0
+HLF.US,D,20181108,000000,55.08,55.38,54.72,55.09,1299207,0
+HLF.US,D,20181109,000000,54.69,55.65,54.52,54.68,549290,0
+HLF.US,D,20181112,000000,54.58,54.96,53.78,54.33,1129423,0
+HLF.US,D,20181113,000000,54.61,55.305,54.185,55.02,821301,0
+HLF.US,D,20181114,000000,55,55.45,54.53,54.72,725964,0
+HLF.US,D,20181115,000000,54.57,54.96,53.89,54.79,837528,0
+HLF.US,D,20181116,000000,54.8,55.5498,54.64,55.02,779326,0
+HLF.US,D,20181119,000000,55,55.03,54.2,54.38,764748,0
+HLF.US,D,20181120,000000,53.85,54.93,53.84,54.53,808699,0
+HLF.US,D,20181121,000000,54.83,55.2,54.21,54.37,796682,0
+HLF.US,D,20181123,000000,54.1,55.02,53.56,54.41,365271,0
+HLF.US,D,20181126,000000,54.49,54.68,54.12,54.47,668400,0
+HLF.US,D,20181127,000000,54.55,55.17,54.25,54.72,1137608,0
+HLF.US,D,20181128,000000,54.66,55.39,54.6,55.19,545015,0
+HLF.US,D,20181129,000000,55.04,57.39,55.04,56.87,3718048,0
+HLF.US,D,20181130,000000,56.85,57.5649,56.85,57.25,1790119,0
+HLF.US,D,20181203,000000,57.57,57.83,56.6763,57.56,849142,0
+HLF.US,D,20181204,000000,57.56,57.81,56,56.46,1215721,0
+HLF.US,D,20181206,000000,56.02,56.55,55.43,56.54,1195200,0
+HLF.US,D,20181207,000000,56.64,57.12,56.19,56.47,1470200,0
+HLF.US,D,20181210,000000,56.16,57.2299,56.03,57,1274017,0
+HLF.US,D,20181211,000000,57.35,57.8,57.03,57.16,962799,0
+HLF.US,D,20181212,000000,57.7,58.83,57.19,57.97,1082336,0
+HLF.US,D,20181213,000000,57.9,58.3,57.82,58.12,1228205,0
+HLF.US,D,20181214,000000,57.69,58.8,57.68,58.37,1543660,0
+HLF.US,D,20181217,000000,58.8,58.84,57.3177,57.86,1609321,0
+HLF.US,D,20181218,000000,58,58.73,57.84,58.39,1478863,0
+HLF.US,D,20181219,000000,58.25,58.64,57.3005,57.7,2663061,0
+HLF.US,D,20181220,000000,57.66,57.93,56.65,57.12,1324558,0
+HLF.US,D,20181221,000000,56.78,57.92,56.51,56.52,1706665,0
+HLF.US,D,20181224,000000,56.35,56.4499,55.54,55.99,675642,0
+HLF.US,D,20181226,000000,56.02,57.73,55.67,57.65,1210877,0
+HLF.US,D,20181227,000000,57.27,58.35,56.99,58.24,985850,0
+HLF.US,D,20181228,000000,58.48,58.88,57.62,58.2,739643,0
+HLF.US,D,20181231,000000,58.25,59.64,58.01,58.95,1013818,0
+HLF.US,D,20190102,000000,58.45,59.61,58.18,59.33,969887,0
+HLF.US,D,20190103,000000,59.1,59.88,57.79,57.94,1150998,0
+HLF.US,D,20190104,000000,58.44,59.07,57.94,58.68,1110718,0
+HLF.US,D,20190107,000000,58.79,59.445,58.5,58.8,995609,0
+HLF.US,D,20190108,000000,59.05,59.37,58.17,58.39,891182,0
+HLF.US,D,20190109,000000,58,59.5,57.87,58.1,1540019,0
+HLF.US,D,20190110,000000,57.89,58.27,56.8601,57.15,2899186,0
+HLF.US,D,20190111,000000,57,57.15,56.4704,56.91,1042520,0
+HLF.US,D,20190114,000000,56.88,57.11,56.03,56.31,862046,0
+HLF.US,D,20190115,000000,56.55,57.5,56.12,57.42,896934,0
+HLF.US,D,20190116,000000,57.53,58.29,57.48,58.1,1085055,0
+HLF.US,D,20190117,000000,58.05,59.105,58.05,58.74,1144810,0
+HLF.US,D,20190118,000000,59.08,59.9,58.86,59.7,1249822,0
+HLF.US,D,20190122,000000,59.4,59.8,58.7,59.42,1168487,0
+HLF.US,D,20190123,000000,59.6,59.93,59.3,59.71,982094,0
+HLF.US,D,20190124,000000,59.75,59.8,58.88,59.15,1138643,0
+HLF.US,D,20190125,000000,59.15,59.77,58.44,58.95,772650,0
+HLF.US,D,20190128,000000,58.75,58.82,58.38,58.6,755986,0
+HLF.US,D,20190129,000000,58.62,58.86,58.15,58.22,1033854,0
+HLF.US,D,20190130,000000,58.5,59,58.4,58.91,687333,0
+HLF.US,D,20190131,000000,59,59.87,58.43,59.7,1312273,0
+HLF.US,D,20190201,000000,59.7,60.93,59.66,60.32,1148244,0
+HLF.US,D,20190204,000000,60.5,61.49,60.3,61.47,2038112,0
+HLF.US,D,20190205,000000,61.77,61.77,60.68,61.11,796697,0
+HLF.US,D,20190206,000000,60.94,60.95,59.8,60.71,1218774,0
+HLF.US,D,20190207,000000,59.94,60.34,56.88,57.34,4332344,0
+HLF.US,D,20190208,000000,57.38,58.57,57.38,58.24,1379864,0
+HLF.US,D,20190211,000000,58.39,58.685,57.69,58.02,717182,0
+HLF.US,D,20190212,000000,58.19,58.35,57.39,58.25,909515,0
+HLF.US,D,20190213,000000,58.3,58.48,57.68,58.28,841227,0
+HLF.US,D,20190214,000000,58.13,58.29,57.7,57.94,853654,0
+HLF.US,D,20190215,000000,58.14,58.26,56.6,56.79,1557723,0
+HLF.US,D,20190219,000000,56.75,57.78,56.21,57.44,2104127,0
+HLF.US,D,20190220,000000,57.43,58.22,55.32,56.28,3165390,0
+HLF.US,D,20190221,000000,56.22,56.7,55.28,56.13,1111680,0
+HLF.US,D,20190222,000000,56.05,57.05,56.04,56.45,1403406,0
+HLF.US,D,20190225,000000,56.66,57.68,56.48,56.63,2152496,0
+HLF.US,D,20190226,000000,56.63,57.19,56.44,56.52,1169632,0
+HLF.US,D,20190227,000000,56.14,56.68,56.07,56.56,775139,0
+HLF.US,D,20190228,000000,56.41,56.55,55.82,56.1,1512415,0
+HLF.US,D,20190301,000000,56.25,56.34,55.22,56.01,698074,0
+HLF.US,D,20190304,000000,56.18,56.35,55.73,55.98,2005290,0
+HLF.US,D,20190305,000000,55.87,56.49,55.83,56.3,1813887,0
+HLF.US,D,20190306,000000,56.39,56.97,56.11,56.31,853463,0
+HLF.US,D,20190307,000000,56.3,56.77,56.03,56.41,1044262,0
+HLF.US,D,20190308,000000,56.5,57.73,56.38,57.6,1152974,0
+HLF.US,D,20190311,000000,57.07,57.69,57,57.4,1187819,0
+HLF.US,D,20190312,000000,57.49,57.71,57.03,57.07,823459,0
+HLF.US,D,20190313,000000,57.2,57.43,56.905,57.37,836181,0
+HLF.US,D,20190314,000000,56.92,57.35,56.67,56.96,1167646,0
+HLF.US,D,20190315,000000,56.96,57.32,56.81,57.23,922733,0
+HLF.US,D,20190318,000000,57.12,57.455,56.85,57.3,542719,0
+HLF.US,D,20190319,000000,57.5,57.54,56.93,57.35,653089,0
+HLF.US,D,20190320,000000,57.12,57.12,55.4,55.55,2098244,0
+HLF.US,D,20190321,000000,55.53,56.24,55.3823,56.21,1278771,0
+HLF.US,D,20190322,000000,56.1,56.38,55.37,55.6,1378585,0
+HLF.US,D,20190325,000000,55.4,55.81,54.475,54.9,1757605,0
+HLF.US,D,20190326,000000,55.05,55.05,53.75,54.03,1849612,0
+HLF.US,D,20190327,000000,53.96,54.41,53.02,53.14,1665253,0
+HLF.US,D,20190328,000000,53.25,53.67,52.68,52.95,2465445,0
+HLF.US,D,20190329,000000,53.05,53.1899,52.73,52.99,1332183,0
+HLF.US,D,20190401,000000,53.02,53.5,52.55,53.14,1735485,0
+HLF.US,D,20190402,000000,53.17,53.39,52.5,52.74,1515467,0
+HLF.US,D,20190403,000000,52.64,53.35,52.59,52.86,1679833,0
+HLF.US,D,20190404,000000,52.99,53.42,52.68,53.07,923559,0
+HLF.US,D,20190405,000000,53.19,53.98,53.19,53.75,1166022,0
+HLF.US,D,20190408,000000,53.71,54.99,53.39,54.37,1577733,0
+HLF.US,D,20190409,000000,54.19,54.3,53.63,53.87,1356110,0
+HLF.US,D,20190410,000000,52.75,53.55,52.01,53.53,1906075,0
+HLF.US,D,20190411,000000,53.56,53.56,52.345,52.87,1304931,0
+HLF.US,D,20190412,000000,52.94,53.2,52.195,52.69,1085026,0
+HLF.US,D,20190415,000000,52.55,52.56,51.85,52.25,1009436,0
+HLF.US,D,20190416,000000,52.33,52.9,50.72,51.11,2114215,0
+HLF.US,D,20190417,000000,51.24,51.6,50.59,51.41,1801716,0
+HLF.US,D,20190418,000000,51.64,51.88,50.32,50.67,1988325,0
+HLF.US,D,20190422,000000,50.58,50.745,49.78,50,2528611,0
+HLF.US,D,20190423,000000,50.09,50.81,49.87,50.38,1245149,0
+HLF.US,D,20190424,000000,50.5,51.94,50.49,51.63,3150769,0
+HLF.US,D,20190425,000000,51.67,52.12,51.25,51.85,2158601,0
+HLF.US,D,20190426,000000,52,52.48,51.86,52.45,1491266,0
+HLF.US,D,20190429,000000,52.28,53.31,52.28,53.1,2402870,0
+HLF.US,D,20190430,000000,53.15,53.69,52.315,52.85,1912232,0
+HLF.US,D,20190501,000000,53.17,54.37,52.9546,53.7,3368465,0
+HLF.US,D,20190502,000000,53.71,53.71,52.71,52.9,2455542,0
+HLF.US,D,20190503,000000,50.11,51.55,49.795,50.51,5092598,0
+HLF.US,D,20190506,000000,50.12,50.67,49.65,50.2,1833908,0
+HLF.US,D,20190507,000000,50,50.2,49.37,50.11,2285925,0
+HLF.US,D,20190508,000000,49.95,50.3,49.24,49.34,1697301,0
+HLF.US,D,20190509,000000,49.12,49.49,48.35,48.47,1727571,0
+HLF.US,D,20190510,000000,48.44,48.65,47.47,48.14,3571141,0
+HLF.US,D,20190513,000000,47.62,47.79,46.925,47.23,1813016,0
+HLF.US,D,20190514,000000,47.22,47.49,46.03,46.2,2257659,0
+HLF.US,D,20190515,000000,46,46.69,45.74,46.43,3339455,0
+HLF.US,D,20190516,000000,46.55,46.925,45.49,45.62,1213600,0
+HLF.US,D,20190517,000000,45.35,45.4,44.68,44.91,3087054,0
+HLF.US,D,20190520,000000,44.64,45,43.94,44,2825525,0
+HLF.US,D,20190521,000000,44,44.6,43.81,43.93,2700695,0
+HLF.US,D,20190522,000000,44,44.41,43.41,44.35,1904014,0
+HLF.US,D,20190523,000000,44.16,44.37,43.13,43.22,2477501,0
+HLF.US,D,20190524,000000,43.38,43.54,42.605,42.62,2311241,0
+HLF.US,D,20190528,000000,42.6,42.705,41.37,41.4,3097656,0
+HLF.US,D,20190529,000000,41.29,42.5,41.2,42.46,2700118,0
+HLF.US,D,20190530,000000,42.56,42.9,41.615,42.83,2695494,0
+HLF.US,D,20190531,000000,42.64,42.86,41.72,41.78,2781304,0
+HLF.US,D,20190603,000000,41.66,43.65,41.5,43.6,3319151,0
+HLF.US,D,20190604,000000,43.75,44.1651,42.95,43.41,3081134,0
+HLF.US,D,20190605,000000,43.56,43.96,42.93,42.94,1713064,0
+HLF.US,D,20190606,000000,42.94,43.5,42.49,43.27,1224066,0
+HLF.US,D,20190607,000000,43.42,43.69,43.01,43.35,1542423,0
+HLF.US,D,20190610,000000,43.39,43.71,43.02,43.49,3367507,0
+HLF.US,D,20190611,000000,43.61,43.87,43.41,43.77,1239539,0
+HLF.US,D,20190612,000000,43.78,43.92,43.14,43.29,1260871,0
+HLF.US,D,20190613,000000,43.25,43.9,43.11,43.49,1558665,0
+HLF.US,D,20190614,000000,43.49,44.15,43.18,44.13,1473747,0
+HLF.US,D,20190617,000000,44.13,44.13,43.01,43.04,1426118,0
+HLF.US,D,20190618,000000,43.33,43.9,43.13,43.9,2149774,0
+HLF.US,D,20190619,000000,43.86,43.9,42.52,42.64,2343002,0
+HLF.US,D,20190620,000000,42.97,42.97,41,41.25,4060475,0
+HLF.US,D,20190621,000000,41.28,44.01,40.75,43.61,4474566,0
+HLF.US,D,20190624,000000,43.61,43.61,42.01,42.2,3273494,0
+HLF.US,D,20190625,000000,42.25,43.14,42.21,42.5,1664939,0
+HLF.US,D,20190626,000000,42.4,43.25,42.33,42.86,1845468,0
+HLF.US,D,20190627,000000,42.94,43.035,42.34,42.63,1479966,0
+HLF.US,D,20190628,000000,42.74,43.25,42.365,42.76,2751369,0
+HLF.US,D,20190701,000000,43.22,43.545,42.05,42.6,2492986,0
+HLF.US,D,20190702,000000,42.7,43.31,42.55,42.93,1144866,0
+HLF.US,D,20190703,000000,42.5,42.885,41.78,42.74,1347651,0
+HLF.US,D,20190705,000000,42.76,43.17,42.27,42.99,1233960,0
+HLF.US,D,20190708,000000,42.99,43.27,42.28,42.35,3636050,0
+HLF.US,D,20190709,000000,42.29,42.44,41.2,41.84,3868727,0
+HLF.US,D,20190710,000000,41.92,42.36,41.705,41.72,1618868,0
+HLF.US,D,20190711,000000,41.78,42.275,41.33,41.48,1720181,0
+HLF.US,D,20190712,000000,41.34,41.7,41.25,41.57,1100770,0
+HLF.US,D,20190715,000000,41.69,41.88,40.615,40.69,2244389,0
+HLF.US,D,20190716,000000,40.81,42.03,40.62,41.87,1857590,0
+HLF.US,D,20190717,000000,40.8,40.95,39.47,40.51,4618873,0
+HLF.US,D,20190718,000000,40.62,42.105,40.55,42,2489262,0
+HLF.US,D,20190719,000000,42.03,42.28,40.93,40.97,2148351,0
+HLF.US,D,20190722,000000,41.2,41.43,40.64,41.3,2573148,0
+HLF.US,D,20190723,000000,41.38,41.49,40.4,40.56,1829161,0
+HLF.US,D,20190724,000000,40.54,41.01,39.815,39.86,2034046,0
+HLF.US,D,20190725,000000,39.76,40.32,39.358,40.26,1294537,0
+HLF.US,D,20190726,000000,40.44,41.73,40.28,41.52,1994158,0
+HLF.US,D,20190729,000000,41.5,41.67,39.96,41.41,2261723,0
+HLF.US,D,20190730,000000,41.45,42.36,41.17,41.56,1576486,0
+HLF.US,D,20190731,000000,41.61,42.16,40.93,41.02,1269268,0
+HLF.US,D,20190801,000000,41,41.96,40.69,40.76,1876867,0
+HLF.US,D,20190802,000000,37.7,40.22,36.62,38,6353197,0
+HLF.US,D,20190805,000000,37.75,38.2052,37.11,38.11,2500024,0
+HLF.US,D,20190806,000000,38.31,38.4,37.285,38.31,2256486,0
+HLF.US,D,20190807,000000,38.18,38.34,37.49,38.03,1629262,0
+HLF.US,D,20190808,000000,38.21,38.48,37.81,38.15,1529584,0
+HLF.US,D,20190809,000000,38,38.41,37.6635,37.92,1375889,0
+HLF.US,D,20190812,000000,37.69,37.75,36.55,37.005,1339353,0
+HLF.US,D,20190813,000000,36.93,37.69,36.79,36.99,1307229,0
+HLF.US,D,20190814,000000,36.66,36.72,36.05,36.06,1074045,0
+HLF.US,D,20190815,000000,36.1,36.5,35.09,35.12,1166309,0
+HLF.US,D,20190816,000000,35.29,36.725,35.29,36.48,1108489,0
+HLF.US,D,20190819,000000,36.91,37.32,36.04,36.44,1136408,0
+HLF.US,D,20190820,000000,36.45,36.45,35.01,35.09,1274614,0
+HLF.US,D,20190821,000000,35.33,35.66,34.73,34.9,1792710,0
+HLF.US,D,20190822,000000,34.78,35.73,34.78,35.69,997052,0
+HLF.US,D,20190823,000000,35.62,35.87,34.8,34.94,1689777,0
+HLF.US,D,20190826,000000,35.03,35.2,34.47,34.75,2169315,0
+HLF.US,D,20190827,000000,34.92,35.16,34.13,34.34,1937973,0
+HLF.US,D,20190828,000000,34.34,34.34,33.62,33.65,1266375,0
+HLF.US,D,20190829,000000,33.8,34.52,33.725,33.97,1241617,0
+HLF.US,D,20190830,000000,34.17,34.76,34,34.43,1048071,0
+HLF.US,D,20190903,000000,34.28,34.49,33.7,34.02,910892,0
+HLF.US,D,20190904,000000,34.31,35.11,34.295,35,2218288,0
+HLF.US,D,20190905,000000,35.23,36.9,35.23,36.75,2613173,0
+HLF.US,D,20190906,000000,36.8,37.55,36.43,37.38,1896386,0
+HLF.US,D,20190909,000000,37.5,39.76,37.5,39.22,2006657,0
+HLF.US,D,20190910,000000,39.12,40.27,38.8,40.14,1466899,0
+HLF.US,D,20190911,000000,40.14,42.13,40.1,41.5,2060742,0
+HLF.US,D,20190912,000000,41.57,41.97,40.6606,41.5,1723136,0
+HLF.US,D,20190913,000000,41.5,42.17,41.25,41.88,1513447,0
+HLF.US,D,20190916,000000,41.84,42.4,41.35,42.34,906559,0
+HLF.US,D,20190917,000000,42.07,42.13,41.07,41.74,1172977,0
+HLF.US,D,20190918,000000,42.51,42.51,40.77,41.06,980144,0
+HLF.US,D,20190919,000000,41.18,41.523,40.7,40.79,509580,0
+HLF.US,D,20190920,000000,40.77,40.94,40.06,40.21,1441845,0
+HLF.US,D,20190923,000000,40.34,40.49,39.47,39.61,928629,0
+HLF.US,D,20190924,000000,39.7,39.75,38.31,38.85,1115271,0
+HLF.US,D,20190925,000000,38.49,39.26,38.37,38.82,640737,0
+HLF.US,D,20190926,000000,38.77,39.18,38.27,38.61,471182,0
+HLF.US,D,20190927,000000,38.59,39.23,37.56,38.3,695103,0
+HLF.US,D,20190930,000000,38.3,38.46,37.38,37.86,1422278,0
+HLF.US,D,20191001,000000,38.07,38.73,37.45,37.7,733711,0
+HLF.US,D,20191002,000000,37.51,37.555,35.18,35.53,1257818,0
+HLF.US,D,20191003,000000,35.59,36.275,34.72,36.17,945022,0
+HLF.US,D,20191004,000000,36.29,37.38,36.21,37.35,756493,0
+HLF.US,D,20191007,000000,37.36,38.4,37.03,38,872763,0
+HLF.US,D,20191008,000000,37.67,38.07,37,37.61,2402608,0
+HLF.US,D,20191009,000000,37.85,38.52,37.35,38.19,926334,0
+HLF.US,D,20191010,000000,38.25,38.65,37.89,38.58,627116,0
+HLF.US,D,20191011,000000,38.96,39.89,38.86,39.05,779621,0
+HLF.US,D,20191014,000000,38.93,39.04,38.44,38.65,534860,0
+HLF.US,D,20191015,000000,38.62,38.82,37.98,38.15,749908,0
+HLF.US,D,20191016,000000,38.13,38.45,37.88,38.25,767378,0
+HLF.US,D,20191017,000000,38.29,39.4,38.29,39.11,1236752,0
+HLF.US,D,20191018,000000,38.69,39.71,38.44,39.51,1147312,0
+HLF.US,D,20191021,000000,39.7,40.27,39.22,39.5,1168831,0
+HLF.US,D,20191022,000000,39.66,41.25,39.2,41.03,1046203,0
+HLF.US,D,20191023,000000,40.95,41.35,40.58,40.94,1311425,0
+HLF.US,D,20191024,000000,41.11,41.15,40.26,40.43,1674042,0
+HLF.US,D,20191025,000000,40.29,41.27,40.07,40.7,617243,0
+HLF.US,D,20191028,000000,40.82,41.87,40.445,40.57,815898,0
+HLF.US,D,20191029,000000,40.57,40.75,39.69,40.17,1325261,0
+HLF.US,D,20191030,000000,41.74,46.33,40.95,44.86,3285773,0
+HLF.US,D,20191031,000000,44.09,44.74,42.82,44.67,1207182,0
+HLF.US,D,20191101,000000,44.85,45.21,44.23,44.39,717700,0
+HLF.US,D,20191104,000000,44.63,45.165,44.37,45.04,887315,0
+HLF.US,D,20191105,000000,45.17,45.47,44.465,44.65,912862,0
+HLF.US,D,20191106,000000,44.84,45.3,44.16,44.95,1287723,0
+HLF.US,D,20191107,000000,45.24,46.17,45.06,45.17,1075133,0
+HLF.US,D,20191108,000000,44.91,45.55,44.71,45.24,911802,0
+HLF.US,D,20191111,000000,45.33,45.81,44.86,45.52,470905,0
+HLF.US,D,20191112,000000,45.61,45.73,44.77,44.91,426902,0
+HLF.US,D,20191113,000000,44.58,44.78,43.52,43.8,422847,0
+HLF.US,D,20191114,000000,43.87,44.44,42,43.57,886076,0
+HLF.US,D,20191115,000000,43.61,44.31,43.325,44.13,1048361,0
+HLF.US,D,20191118,000000,44.25,44.82,44.03,44.09,355085,0
+HLF.US,D,20191119,000000,44.06,44.78,44.03,44.56,626661,0
+HLF.US,D,20191120,000000,44.42,44.9,44.24,44.27,444418,0
+HLF.US,D,20191121,000000,44.3,44.905,44.09,44.56,348793,0
+HLF.US,D,20191122,000000,44.67,45.12,44.35,44.87,378032,0
+HLF.US,D,20191125,000000,45.02,46.17,44.92,46,484501,0
+HLF.US,D,20191126,000000,46,46.35,45.35,45.61,492245,0
+HLF.US,D,20191127,000000,45.56,46.26,45.56,45.85,419736,0
+HLF.US,D,20191129,000000,45.69,46.21,45.17,45.61,289174,0
+HLF.US,D,20191202,000000,45.6,45.6,44.56,44.79,486389,0
+HLF.US,D,20191203,000000,44.22,44.37,43.44,44.04,761671,0
+HLF.US,D,20191204,000000,44.28,45.39,44.07,44.62,1360590,0
+HLF.US,D,20191205,000000,44.7,45.03,44.36,44.97,361240,0
+HLF.US,D,20191206,000000,45.31,45.99,45.07,45.44,650780,0
+HLF.US,D,20191209,000000,45.37,45.92,44.57,44.89,1078455,0
+HLF.US,D,20191210,000000,44.9,45.6,44.65,45.08,408887,0
+HLF.US,D,20191211,000000,45.03,45.1,44.14,44.34,431738,0
+HLF.US,D,20191212,000000,44.35,45.75,44.1,45.54,428312,0
+HLF.US,D,20191213,000000,45.5,45.86,45.01,45.17,619920,0
+HLF.US,D,20191216,000000,45.63,46.755,45.42,46.39,709500,0
+HLF.US,D,20191217,000000,46.02,46.33,45.35,45.94,1190847,0
+HLF.US,D,20191218,000000,46,47.06,45.72,46.59,1649337,0
+HLF.US,D,20191219,000000,46.65,47.43,46.23,47.25,823731,0
+HLF.US,D,20191220,000000,47.56,48.47,47.475,48.44,1453504,0
+HLF.US,D,20191223,000000,48.54,48.82,47.62,47.89,523398,0
+HLF.US,D,20191224,000000,47.86,47.94,47.35,47.85,222940,0
+HLF.US,D,20191226,000000,47.87,48.34,47.59,48.12,625526,0
+HLF.US,D,20191227,000000,48.3,48.44,47.59,47.84,463623,0
+HLF.US,D,20191230,000000,47.9,48.02,47.44,47.6,568332,0
+HLF.US,D,20191231,000000,47.52,47.92,47.435,47.67,1548420,0
+HLF.US,D,20200102,000000,47.94,48.005,46.66,47.2,1116428,0
+HLF.US,D,20200103,000000,46.56,46.83,46.3,46.48,718858,0
+HLF.US,D,20200106,000000,46.19,47.34,45.79,47.2,1389077,0
+HLF.US,D,20200107,000000,47.07,47.38,46.38,46.7,579292,0
+HLF.US,D,20200108,000000,46.52,47.06,46.52,46.84,566838,0
+HLF.US,D,20200109,000000,47.27,47.68,46.595,47.44,957724,0
+HLF.US,D,20200110,000000,47.55,47.69,47.03,47.19,560640,0
+HLF.US,D,20200113,000000,47.28,47.56,46.575,46.83,1156689,0
+HLF.US,D,20200114,000000,46.6,46.88,46.05,46.15,1055065,0
+HLF.US,D,20200115,000000,46.45,46.99,46.26,46.83,1658860,0
+HLF.US,D,20200116,000000,47.1,47.88,46.555,47.31,1538875,0
+HLF.US,D,20200117,000000,47.49,47.68,46.74,47.14,631138,0
+HLF.US,D,20200121,000000,46.47,46.71,45.59,45.95,1494352,0
+HLF.US,D,20200122,000000,46.08,46.25,43.64,43.79,1755176,0
+HLF.US,D,20200123,000000,43.6,44.37,43.19,43.69,1715142,0
+HLF.US,D,20200124,000000,43.84,43.91,41.73,41.9,978743,0
+HLF.US,D,20200127,000000,40.89,41.08,40.08,40.08,1646746,0
+HLF.US,D,20200128,000000,40.31,40.4,39.7684,39.82,802712,0
+HLF.US,D,20200129,000000,39.92,40.21,38.67,38.74,775151,0
+HLF.US,D,20200130,000000,38.45,39.61,38.45,39.5,1445242,0
+HLF.US,D,20200131,000000,39.33,39.355,38.61,38.85,1504819,0
+HLF.US,D,20200203,000000,39.1,40.24,39,39.72,1487565,0
+HLF.US,D,20200204,000000,40.19,41.63,40.19,41.02,1327466,0
+HLF.US,D,20200205,000000,41.71,42.67,41.52,42.58,766049,0
+HLF.US,D,20200206,000000,42.75,42.96,41.02,41.35,1499938,0
+HLF.US,D,20200207,000000,41.11,41.27,40.72,40.87,478763,0
+HLF.US,D,20200210,000000,40.7,41.15,39.9,40.06,922130,0
+HLF.US,D,20200211,000000,40.19,40.83,39.89,40.47,662146,0
+HLF.US,D,20200212,000000,40.72,41.475,40.48,40.66,517859,0
+HLF.US,D,20200213,000000,38.42,40.52,38.3,39.66,1161330,0
+HLF.US,D,20200214,000000,39.63,40.02,39.35,39.68,795644,0
+HLF.US,D,20200218,000000,39.68,40.13,38.69,38.95,2396089,0
+HLF.US,D,20200219,000000,41.5,42.675,38.4,38.58,2660611,0
+HLF.US,D,20200220,000000,38.29,39.37,37.51,37.85,2255967,0
+HLF.US,D,20200221,000000,37.74,38.4,37.3,37.45,1156020,0
+HLF.US,D,20200224,000000,35.99,36.8,35.16,36.28,3075287,0
+HLF.US,D,20200225,000000,36.16,36.28,34.97,35.1,2452650,0
+HLF.US,D,20200226,000000,35.3,35.46,32.61,33.27,1802349,0
+HLF.US,D,20200227,000000,32.66,33.94,31.73,32.22,3295795,0
+HLF.US,D,20200228,000000,31.53,33.41,31.53,32.36,3017938,0
+HLF.US,D,20200302,000000,32.57,34.35,32.34,34.31,1620418,0
+HLF.US,D,20200303,000000,34.37,34.75,33.1,33.91,1696776,0
+HLF.US,D,20200304,000000,34.42,35.14,33.96,35.06,1807352,0
+HLF.US,D,20200305,000000,34.07,34.98,33.78,34.92,1944156,0
+HLF.US,D,20200306,000000,33.74,34.97,33.69,34.38,1515772,0
+HLF.US,D,20200309,000000,32.6,33.2488,30.44,30.5,2053559,0
+HLF.US,D,20200310,000000,31.39,31.76,29.38,31.53,1926527,0
+HLF.US,D,20200311,000000,30.78,31.14,28.64,29.31,1552294,0
+HLF.US,D,20200312,000000,27.18,28.4,24.96,24.99,1967566,0
+HLF.US,D,20200313,000000,26.97,27.97,26.0001,27.97,1349195,0
+HLF.US,D,20200316,000000,25,26.49,24.57,25.54,2485018,0
+HLF.US,D,20200317,000000,26.03,26.87,20.73,23.34,2510832,0
+HLF.US,D,20200318,000000,21.95,25.96,21.42,25.19,2451226,0
+HLF.US,D,20200319,000000,25.07,29.91,24.145,29.24,2695941,0
+HLF.US,D,20200320,000000,29.2,31.21,28.04,28.23,1927366,0
+HLF.US,D,20200323,000000,27.62,28.19,25,25.23,1160266,0
+HLF.US,D,20200324,000000,26.48,27.99,26.01,26.87,1245102,0
+HLF.US,D,20200325,000000,27.01,28.05,26.3,26.92,1527919,0
+HLF.US,D,20200326,000000,27.1,29.38,26.77,29.33,1231029,0
+HLF.US,D,20200327,000000,28.5,30.24,27.52,29.38,1120911,0
+HLF.US,D,20200330,000000,29.4,29.95,27.56,28.88,1170074,0
+HLF.US,D,20200331,000000,28.77,29.79,28.272,29.16,938864,0
+HLF.US,D,20200401,000000,28.37,28.58,26.85,27.46,4170094,0
+HLF.US,D,20200402,000000,27.23,29,27.23,28.34,2280251,0
+HLF.US,D,20200403,000000,28.39,29.94,28.02,29.38,1686348,0
+HLF.US,D,20200406,000000,30.02,30.74,29.64,30.55,1231409,0
+HLF.US,D,20200407,000000,31.16,31.5228,29.685,29.83,2461573,0
+HLF.US,D,20200408,000000,30.18,30.85,29.94,30.55,1451510,0
+HLF.US,D,20200409,000000,31,32.44,30.1,30.21,2568874,0
+HLF.US,D,20200413,000000,30.08,32.21,30.05,31.92,1335948,0
+HLF.US,D,20200414,000000,32.69,32.945,31.18,32.32,1350065,0
+HLF.US,D,20200415,000000,31.77,31.88,30.255,30.85,1539860,0
+HLF.US,D,20200416,000000,31.12,31.2,30.07,30.81,1239018,0
+HLF.US,D,20200417,000000,31.29,32.05,30.72,31.95,1429443,0
+HLF.US,D,20200420,000000,31.68,33.18,31.07,32.25,1269413,0
+HLF.US,D,20200421,000000,31.75,32.25,31.01,31.34,1052871,0
+HLF.US,D,20200422,000000,32,32.66,31.85,32.49,2717715,0
+HLF.US,D,20200423,000000,32.38,34.04,32.38,33.16,1154463,0
+HLF.US,D,20200424,000000,33.26,34.83,32.98,34.61,820025,0
+HLF.US,D,20200427,000000,34.91,36.68,34.66,36.18,1595456,0
+HLF.US,D,20200428,000000,36.73,37.56,36.1,36.85,1579564,0
+HLF.US,D,20200429,000000,37.2,38.61,36.63,38.18,1568426,0
+HLF.US,D,20200430,000000,37.92,38.17,37.2,37.35,1430843,0
+HLF.US,D,20200501,000000,36.73,37,34.7,34.88,972473,0
+HLF.US,D,20200504,000000,34.62,35.5,34.21,35.12,1031870,0
+HLF.US,D,20200505,000000,35.75,36.15,33.69,33.81,1632353,0
+HLF.US,D,20200506,000000,34.37,34.62,33.48,33.8,1486786,0
+HLF.US,D,20200507,000000,36,37.22,35.1,36.97,2186207,0
+HLF.US,D,20200508,000000,40.67,43.5,40.2717,41.23,5518389,0
+HLF.US,D,20200511,000000,41.13,41.13,39.33,39.62,1819215,0
+HLF.US,D,20200512,000000,39.58,40.5101,39.31,39.34,1516440,0
+HLF.US,D,20200513,000000,38.99,39.47,38.0504,38.6,1321796,0
+HLF.US,D,20200514,000000,37.98,39.92,37.43,39.53,1559575,0
+HLF.US,D,20200515,000000,39.29,40.55,38.82,40,1220753,0
+HLF.US,D,20200518,000000,40.8,42.16,40.78,41.86,2513435,0
+HLF.US,D,20200519,000000,41.94,44.075,41.52,43.25,2125759,0
+HLF.US,D,20200520,000000,44.02,44.94,43.66,44.03,2632028,0
+HLF.US,D,20200521,000000,44.19,44.69,43.31,43.36,1125300,0
+HLF.US,D,20200522,000000,43.38,43.42,41.31,41.65,2938998,0
+HLF.US,D,20200526,000000,42.16,43.86,41.99,42.5,4760382,0
+HLF.US,D,20200527,000000,42.72,44.72,42.49,44.72,4757834,0
+HLF.US,D,20200528,000000,44.6,44.77,43.35,43.65,1713283,0
+HLF.US,D,20200529,000000,43.56,44.75,43.12,43.84,2759919,0
+HLF.US,D,20200601,000000,43.65,44.65,43.36,44.43,1267172,0
+HLF.US,D,20200602,000000,44.72,44.72,43.04,43.34,2054761,0
+HLF.US,D,20200603,000000,43.78,45.55,43.37,44.74,858755,0
+HLF.US,D,20200604,000000,44.48,45.62,44.2,44.7,948320,0
+HLF.US,D,20200605,000000,45.63,46.13,45.09,45.72,789511,0
+HLF.US,D,20200608,000000,45.62,46.44,45.53,45.84,805050,0
+HLF.US,D,20200609,000000,45.34,45.78,44.46,44.49,953462,0
+HLF.US,D,20200610,000000,44.6,44.85,43.96,44.11,958758,0
+HLF.US,D,20200611,000000,42.99,43.23,41.1,41.16,2558407,0
+HLF.US,D,20200612,000000,42.35,43.76,42.35,43.24,950155,0
+HLF.US,D,20200615,000000,42.29,43.75,42.035,43.46,1152440,0
+HLF.US,D,20200616,000000,44.78,45.43,44.11,44.53,734031,0
+HLF.US,D,20200617,000000,44.74,44.97,44.01,44.19,760146,0
+HLF.US,D,20200618,000000,44.09,44.72,43.83,44.37,512948,0
+HLF.US,D,20200619,000000,44.87,44.87,42.95,43.05,1200271,0
+HLF.US,D,20200622,000000,43.56,44.59,43.31,44.34,837976,0
+HLF.US,D,20200623,000000,44.71,44.85,43.98,44.12,539380,0
+HLF.US,D,20200624,000000,43.88,43.88,42.525,43.01,553812,0
+HLF.US,D,20200625,000000,42.63,42.99,41.98,42.8,856410,0
+HLF.US,D,20200626,000000,42.8,43.52,42.31,43.4,1263864,0
+HLF.US,D,20200629,000000,43.49,44.34,43.01,44.22,905008,0
+HLF.US,D,20200630,000000,44.03,45.2,43.61,44.98,912538,0
+HLF.US,D,20200701,000000,44.82,45.28,44.28,44.96,1530319,0
+HLF.US,D,20200702,000000,46.7,48.34,46.28,46.72,1404217,0
+HLF.US,D,20200706,000000,47.21,47.48,45.63,45.74,1018960,0
+HLF.US,D,20200707,000000,45.37,46.61,45.23,45.68,1910271,0
+HLF.US,D,20200708,000000,45.69,46.45,45.28,45.47,812058,0
+HLF.US,D,20200709,000000,45.46,46.27,45.46,45.54,691923,0
+HLF.US,D,20200710,000000,45.53,45.68,44.68,45.64,735553,0
+HLF.US,D,20200713,000000,48.22,52.89,47.17,51.64,2421805,0
+HLF.US,D,20200714,000000,51.24,51.245,48.51,50.92,1536231,0
+HLF.US,D,20200715,000000,51.31,51.5571,50.53,50.67,1065313,0
+HLF.US,D,20200716,000000,50.6,50.97,50.3,50.73,914959,0
+HLF.US,D,20200717,000000,50.65,51.06,50.405,50.49,709508,0
+HLF.US,D,20200720,000000,50.54,51.04,50.3,50.79,838722,0
+HLF.US,D,20200721,000000,51,51,49.835,50.02,734701,0
+HLF.US,D,20200722,000000,50,50.89,50,50.8,1063735,0
+HLF.US,D,20200723,000000,50.89,52.1,50.75,51.68,1259977,0
+HLF.US,D,20200724,000000,51.62,51.62,50.26,50.6,1268463,0
+HLF.US,D,20200727,000000,50.83,51.22,50.285,50.74,1875254,0
+HLF.US,D,20200728,000000,50.33,50.76,50.13,50.19,1157173,0
+HLF.US,D,20200729,000000,50.9,51.2,50.39,50.88,983450,0
+HLF.US,D,20200730,000000,50.51,51.395,49.96,51.07,664978,0
+HLF.US,D,20200731,000000,50.89,51.25,50.15,51.24,593965,0
+HLF.US,D,20200803,000000,51.5,51.5,50.69,51.3,544807,0
+HLF.US,D,20200804,000000,51,52.15,50.29,51.94,1160494,0
+HLF.US,D,20200805,000000,51.81,51.88,51.02,51.75,1558680,0
+HLF.US,D,20200806,000000,51.69,52.8,51.663,52.63,1638445,0
+HLF.US,D,20200807,000000,50.01,52.24,48.99,49.98,2726075,0
+HLF.US,D,20200810,000000,50,50.23,49.66,49.92,1030776,0
+HLF.US,D,20200811,000000,50.37,50.46,49.04,49.08,1219270,0
+HLF.US,D,20200812,000000,46.65,49.5,46,48.16,2137214,0
+HLF.US,D,20200813,000000,47.93,48.675,47.35,47.62,1349986,0
+HLF.US,D,20200814,000000,47.74,48.2,47.47,47.61,770227,0
+HLF.US,D,20200817,000000,47.85,47.92,46.94,47.28,1287301,0
+HLF.US,D,20200818,000000,47.41,48.3499,47.01,47.91,1172185,0
+HLF.US,D,20200819,000000,47.77,48.2,47.41,47.63,921006,0
+HLF.US,D,20200820,000000,47.56,48.45,47.03,48.13,1050768,0
+HLF.US,D,20200821,000000,48.03,50.48,47.73,49.96,1476227,0
+HLF.US,D,20200824,000000,50.2,50.31,49.6,49.8,1249819,0
+HLF.US,D,20200825,000000,49.8,50.09,48.9501,50.07,565347,0
+HLF.US,D,20200826,000000,49.97,50.52,49.71,49.91,692280,0
+HLF.US,D,20200827,000000,49.89,50.19,49.26,49.68,525485,0
+HLF.US,D,20200828,000000,49.74,50.31,43.01,49.52,9659960,0
+HLF.US,D,20200831,000000,49.65,50.1,48.88,49.15,1157820,0
+HLF.US,D,20200901,000000,49.02,50.31,48.95,49.91,1445452,0
+HLF.US,D,20200902,000000,49.54,50.16,49.35,50,1873734,0
+HLF.US,D,20200903,000000,49.8,49.95,48.7,49.3,1291804,0
+HLF.US,D,20200904,000000,49.42,49.465,48.18,49.35,745740,0
+HLF.US,D,20200908,000000,48.96,49.97,48.37,48.95,993127,0
+HLF.US,D,20200909,000000,49,50.025,48.75,49.74,697345,0
+HLF.US,D,20200910,000000,49.72,50.11,49.21,49.46,1185677,0
+HLF.US,D,20200911,000000,49.65,49.73,48.44,48.8,668048,0
+HLF.US,D,20200914,000000,49.08,49.42,48.48,48.66,919797,0
+HLF.US,D,20200915,000000,48.86,50.12,48.32,49.9,1171370,0
+HLF.US,D,20200916,000000,50.23,50.36,49.5,49.63,1000896,0
+HLF.US,D,20200917,000000,49.08,49.65,48.7,49.41,1001890,0
+HLF.US,D,20200918,000000,49.31,49.49,48.02,48.34,1559864,0
+HLF.US,D,20200921,000000,47.72,47.94,47.26,47.71,857801,0
+HLF.US,D,20200922,000000,47.67,48.55,47.62,48.5,1143443,0
+HLF.US,D,20200923,000000,48.48,48.93,46.79,46.95,766350,0
+HLF.US,D,20200924,000000,47,48.405,46.57,47.84,705279,0
+HLF.US,D,20200925,000000,47.72,48.02,47.18,47.84,610747,0
+HLF.US,D,20200928,000000,48.52,48.54,47.05,47.41,1041042,0
+HLF.US,D,20200929,000000,47.63,47.67,46.085,46.11,1368013,0
+HLF.US,D,20200930,000000,46.08,47.09,46.08,46.65,978010,0
+HLF.US,D,20201001,000000,46.75,48,46.63,47.89,756258,0
+HLF.US,D,20201002,000000,47.63,49.68,47.465,49.2,894209,0
+HLF.US,D,20201005,000000,49.53,50.295,49.26,50.19,813642,0
+HLF.US,D,20201006,000000,50.2,50.975,49.79,50.26,685336,0
+HLF.US,D,20201007,000000,50.73,51.585,50.29,50.52,761269,0
+HLF.US,D,20201008,000000,50.66,51.36,50,50.87,725447,0
+HLF.US,D,20201009,000000,51.1,51.48,50.82,51.35,452196,0
+HLF.US,D,20201012,000000,51.27,51.27,49.65,49.84,697345,0
+HLF.US,D,20201013,000000,49.5,49.83,48.43,49.69,823334,0
+HLF.US,D,20201014,000000,49.69,50.5,49.56,49.72,580081,0
+HLF.US,D,20201015,000000,49.01,49.89,48.89,48.91,1032688,0
+HLF.US,D,20201016,000000,48.91,49.22,48.01,48.14,836235,0
+HLF.US,D,20201019,000000,48.45,48.75,47.85,47.9,668507,0
+HLF.US,D,20201020,000000,48.41,48.64,47.45,47.68,777104,0
+HLF.US,D,20201021,000000,47.68,48.45,47.56,47.76,927253,0
+HLF.US,D,20201022,000000,47.99,48.87,47.825,48.21,479598,0
+HLF.US,D,20201023,000000,48.4,49.08,48.07,48.91,506757,0
+HLF.US,D,20201026,000000,48.73,48.99,48,48.92,627706,0
+HLF.US,D,20201027,000000,49.07,49.14,47.68,47.68,599119,0
+HLF.US,D,20201028,000000,47.25,47.36,46.06,47.15,831717,0
+HLF.US,D,20201029,000000,46.96,47.59,46.39,47.38,623641,0
+HLF.US,D,20201030,000000,46.94,47.395,44.66,45.14,1256001,0
+HLF.US,D,20201102,000000,45.78,46.49,44.2,45.53,1033867,0
+HLF.US,D,20201103,000000,46.1,47.1,45.65,46.39,779544,0
+HLF.US,D,20201104,000000,46.95,48.23,46.46,47.48,793996,0
+HLF.US,D,20201105,000000,47.78,49.6,47.71,48.98,1290192,0
+HLF.US,D,20201106,000000,50,50.095,45.47,48.49,1453130,0
+HLF.US,D,20201109,000000,49.83,49.87,44.39,44.39,1975299,0
+HLF.US,D,20201110,000000,44.75,45.62,44.11,44.64,1357681,0
+HLF.US,D,20201111,000000,45.63,47.31,45.13,46.52,2374588,0
+HLF.US,D,20201112,000000,46.36,46.59,45.11,45.82,1155480,0
+HLF.US,D,20201113,000000,45.73,46.99,45.73,46.14,835423,0
+HLF.US,D,20201116,000000,46.49,47.45,46.19,47.23,1367226,0
+HLF.US,D,20201117,000000,46.61,48.26,46.01,47.72,1155287,0
+HLF.US,D,20201118,000000,48.17,48.17,46.52,46.94,1475246,0
+HLF.US,D,20201119,000000,46.85,48.25,46.63,48.03,987368,0
+HLF.US,D,20201120,000000,47.94,48.49,47.42,48.16,939444,0
+HLF.US,D,20201123,000000,48.41,49.07,48.18,48.83,919900,0
+HLF.US,D,20201124,000000,48.86,49.33,47.71,49.1,880289,0
+HLF.US,D,20201125,000000,48.79,49.27,48.34,48.93,536502,0
+HLF.US,D,20201127,000000,49.01,49.44,48.55,49.21,185282,0
+HLF.US,D,20201130,000000,48.94,49.2,47.86,47.91,944488,0
+HLF.US,D,20201201,000000,48.22,48.98,47.48,48.18,753361,0
+HLF.US,D,20201202,000000,47.85,49,47.73,48.65,721661,0
+HLF.US,D,20201203,000000,48.71,49.88,48.645,49.72,671216,0
+HLF.US,D,20201204,000000,49.88,50.36,49.52,49.92,948746,0
+HLF.US,D,20201207,000000,49.71,50.36,49.2,49.91,1076282,0
+HLF.US,D,20201208,000000,49.41,50.09,49.141,49.39,898483,0
+HLF.US,D,20201209,000000,49.64,50.31,49.2,49.81,638533,0
+HLF.US,D,20201210,000000,49.4,49.78,49.3,49.6,764487,0
+HLF.US,D,20201211,000000,49.45,49.55,48.41,48.83,689593,0
+HLF.US,D,20201214,000000,49.34,49.42,47.8,47.96,651145,0
+HLF.US,D,20201215,000000,48.29,48.45,47.38,47.38,731642,0
+HLF.US,D,20201216,000000,47.78,48.65,47.38,48.16,889774,0
+HLF.US,D,20201217,000000,48.31,48.96,48.18,48.46,1099815,0
+HLF.US,D,20201218,000000,48.35,48.99,48.16,48.38,1120588,0
+HLF.US,D,20201221,000000,47.86,48.15,47.2,47.74,761945,0
+HLF.US,D,20201222,000000,47.81,48,46.82,47.4,1171871,0
+HLF.US,D,20201223,000000,47.55,48.82,47.55,48.5,1122026,0
+HLF.US,D,20201224,000000,48.98,48.98,48.11,48.44,212593,0
+HLF.US,D,20201228,000000,48.65,48.92,47.83,47.99,584121,0
+HLF.US,D,20201229,000000,48.16,48.3,47.685,48.09,664354,0
+HLF.US,D,20201230,000000,48.3,48.61,47.42,47.79,288699,0
+HLF.US,D,20201231,000000,47.71,48.11,47.48,48.05,368286,0
+HLF.US,D,20210104,000000,46.77,49.95,46.77,49.89,1956183,0
+HLF.US,D,20210105,000000,49.81,52.7,49.41,52.43,2224383,0
+HLF.US,D,20210106,000000,52.42,54.24,52.4,53.8,1251847,0
+HLF.US,D,20210107,000000,53.95,54.4,52.36,52.58,677659,0
+HLF.US,D,20210108,000000,52.87,52.9,50.58,51.32,1198149,0
+HLF.US,D,20210111,000000,50.72,51.58,50.6374,51.1,842678,0
+HLF.US,D,20210112,000000,51.03,51.44,50.04,50.28,649389,0
+HLF.US,D,20210113,000000,50.72,51,49.915,50.1,491417,0
+HLF.US,D,20210114,000000,50.41,50.91,50.06,50.19,446070,0
+HLF.US,D,20210115,000000,50.34,50.53,49.7,50.19,651489,0
+HLF.US,D,20210119,000000,50.67,51.805,50.37,51.39,855006,0
+HLF.US,D,20210120,000000,51.5,51.77,50.77,51.03,406187,0
+HLF.US,D,20210121,000000,51.16,51.39,50.4,50.56,451202,0
+HLF.US,D,20210122,000000,50.25,50.42,49.6,49.66,461374,0
+HLF.US,D,20210125,000000,49.6,51.6,49.15,49.73,900164,0
+HLF.US,D,20210126,000000,49.79,50.195,48.72,50.04,490263,0
+HLF.US,D,20210127,000000,49.46,49.86,48.295,48.68,969010,0
+HLF.US,D,20210128,000000,49,52.22,48.9,51.61,1479149,0
+HLF.US,D,20210129,000000,51.6,51.85,50.74,50.96,960620,0
+HLF.US,D,20210201,000000,51.5,51.58,50.34,51.06,720981,0
+HLF.US,D,20210202,000000,51.5,53.59,51.09,53.1,1437892,0
+HLF.US,D,20210203,000000,53.89,54.41,53.33,54.3,831082,0
+HLF.US,D,20210204,000000,54.41,54.8,53.96,54.57,753625,0
+HLF.US,D,20210205,000000,54.77,55.1,53.71,53.85,1042153,0
+HLF.US,D,20210208,000000,53.84,56,53.775,55.83,1860067,0
+HLF.US,D,20210209,000000,55,56.66,54.54,56.64,1064159,0
+HLF.US,D,20210210,000000,56.99,59,56.21,58.2,1831834,0
+HLF.US,D,20210211,000000,58.05,58.31,56.1,56.66,1041842,0
+HLF.US,D,20210212,000000,56.44,56.53,55.055,55.61,427580,0
+HLF.US,D,20210216,000000,55.61,56.44,55.12,55.64,668271,0
+HLF.US,D,20210217,000000,55.81,56.55,55.04,55.49,1220370,0
+HLF.US,D,20210218,000000,52.69,52.76,47.5,49.81,4891223,0
+HLF.US,D,20210219,000000,50.06,50.59,48.14,48.33,2628175,0
+HLF.US,D,20210222,000000,48.02,48.1699,45.11,45.28,2178023,0
+HLF.US,D,20210223,000000,45,45.975,43.225,45.54,2275835,0
+HLF.US,D,20210224,000000,45.29,45.85,44.8426,45.42,1456999,0
+HLF.US,D,20210225,000000,45.44,45.52,44,44.78,1060737,0
+HLF.US,D,20210226,000000,44.7,45.2,44.06,44.98,1361415,0
+HLF.US,D,20210301,000000,45.5,45.83,44.75,45.42,788480,0
+HLF.US,D,20210302,000000,45.53,46.95,45.5,46.52,1000020,0
+HLF.US,D,20210303,000000,46.76,47.44,46.13,46.26,854129,0
+HLF.US,D,20210304,000000,46,46.86,45.33,45.82,1082197,0
+HLF.US,D,20210305,000000,46.3,47.59,45.25,47.48,1148539,0
+HLF.US,D,20210308,000000,47.29,47.76,46.77,47.27,1232260,0
+HLF.US,D,20210309,000000,47.85,47.98,46.13,46.52,1304060,0
+HLF.US,D,20210310,000000,46.76,47.31,46.07,46.67,1585944,0
+HLF.US,D,20210311,000000,46.99,47.29,46.32,47.09,1224952,0
+HLF.US,D,20210312,000000,46.81,47.53,46.59,47.21,614699,0
+HLF.US,D,20210315,000000,47.01,47.49,46.28,47.35,831876,0
+HLF.US,D,20210316,000000,47.54,47.54,45.45,46.61,1676997,0
+HLF.US,D,20210317,000000,46.39,46.94,45.99,46.4,1046425,0
+HLF.US,D,20210318,000000,46.13,46.13,45.14,45.4,1475556,0
+HLF.US,D,20210319,000000,45.69,46.89,45.5,45.79,2900827,0
+HLF.US,D,20210322,000000,45.95,46.79,44.75,46.3,987775,0
+HLF.US,D,20210323,000000,46.12,46.65,45.453,45.51,873073,0
+HLF.US,D,20210324,000000,45.54,45.92,44,44.03,818756,0
+HLF.US,D,20210325,000000,44.07,45.04,44,44.95,628383,0
+HLF.US,D,20210326,000000,44.89,45.63,44.13,44.9,733331,0
+HLF.US,D,20210329,000000,44.61,45.14,44,44.8,721979,0
+HLF.US,D,20210330,000000,44.79,45.38,44.55,45.28,513647,0
+HLF.US,D,20210331,000000,45.5,45.5,44.33,44.36,1003716,0
+HLF.US,D,20210401,000000,44.57,45.8291,44.39,45.28,765939,0
+HLF.US,D,20210405,000000,45.6,45.81,44.64,45.27,459771,0
+HLF.US,D,20210406,000000,45.13,45.71,44.9,45.06,651062,0
+HLF.US,D,20210407,000000,45.07,45.3,44.6,45.17,436649,0
+HLF.US,D,20210408,000000,45.29,45.37,44.44,44.68,827522,0
+HLF.US,D,20210409,000000,44.57,44.98,43.915,44.87,848665,0
+HLF.US,D,20210412,000000,44.96,46.2,44.86,45.64,634303,0
+HLF.US,D,20210413,000000,45.33,45.89,45.06,45.3,540934,0
+HLF.US,D,20210414,000000,45.1,45.97,45.1,45.74,565990,0
+HLF.US,D,20210415,000000,46.01,46.38,45.74,45.93,560188,0
+HLF.US,D,20210416,000000,46.09,46.09,45.004,45.75,638064,0
+HLF.US,D,20210419,000000,46.11,46.6303,45.715,46.54,610299,0
+HLF.US,D,20210420,000000,46.45,47.15,46.06,46.97,646893,0
+HLF.US,D,20210421,000000,47.08,47.33,46.69,47.15,503867,0
+HLF.US,D,20210422,000000,47.08,47.19,46.175,46.24,420263,0
+HLF.US,D,20210423,000000,46.24,46.7,46.078,46.64,479368,0
+HLF.US,D,20210426,000000,46.82,47,46.37,46.64,559234,0
+HLF.US,D,20210427,000000,46.71,47.28,46.38,46.78,710916,0
+HLF.US,D,20210428,000000,46.81,47.03,45.28,45.62,863420,0
+HLF.US,D,20210429,000000,46.08,46.08,45.44,45.91,539395,0
+HLF.US,D,20210430,000000,46.03,46.12,45.45,45.77,694523,0
+HLF.US,D,20210503,000000,45.73,46.355,45.44,45.99,909257,0
+HLF.US,D,20210504,000000,45.77,45.835,44.565,44.88,1699219,0
+HLF.US,D,20210505,000000,46.87,48.69,46.87,47.48,2149579,0
+HLF.US,D,20210506,000000,47.46,49.78,46.61,49.63,2643041,0
+HLF.US,D,20210507,000000,49.41,50.52,49.19,50.17,1425566,0
+HLF.US,D,20210510,000000,50.46,51.86,50.3,50.3,1946171,0
+HLF.US,D,20210511,000000,49.99,51.5573,49.76,51.13,1355581,0
+HLF.US,D,20210512,000000,51,51.475,48.72,48.97,1201701,0
+HLF.US,D,20210513,000000,49.32,49.85,48.41,49.49,582353,0
+HLF.US,D,20210514,000000,50,50.17,49.22,49.86,637095,0
+HLF.US,D,20210517,000000,49.88,50.745,49.87,50.04,651726,0
+HLF.US,D,20210518,000000,49.98,50.64,49.71,49.86,656824,0
+HLF.US,D,20210519,000000,49.48,49.93,48.99,49.9,575921,0
+HLF.US,D,20210520,000000,49.95,51.02,49.61,50.79,592538,0
+HLF.US,D,20210521,000000,50.78,51.45,50.75,50.79,617958,0
+HLF.US,D,20210524,000000,51,52.34,50.81,52.03,824272,0
+HLF.US,D,20210525,000000,52.07,52.46,51.16,52.24,937923,0
+HLF.US,D,20210526,000000,52.06,52.887,51.62,52.66,639278,0
+HLF.US,D,20210527,000000,52.21,52.9,51.86,52.73,848428,0
+HLF.US,D,20210528,000000,52.97,53.295,52.55,52.57,671462,0
+HLF.US,D,20210601,000000,53.07,54.29,52.78,53.59,842023,0
+HLF.US,D,20210602,000000,53.51,54.24,53.4,53.85,742830,0
+HLF.US,D,20210603,000000,53.63,54.45,53.55,54.29,658729,0
+HLF.US,D,20210604,000000,54.44,55.71,54.16,55.49,1625418,0
+HLF.US,D,20210607,000000,55.39,55.78,54.47,55.29,1354918,0
+HLF.US,D,20210608,000000,55.3,55.66,54.98,55.24,1673589,0
+HLF.US,D,20210609,000000,55,55.7,54.71,54.99,1069984,0
+HLF.US,D,20210610,000000,55.18,55.195,54.54,54.56,798706,0
+HLF.US,D,20210611,000000,54.72,54.72,53.7,53.8,669322,0
+HLF.US,D,20210614,000000,53.69,53.77,51.33,51.59,1240340,0
+HLF.US,D,20210615,000000,51.66,52.16,51.29,51.94,866546,0
+HLF.US,D,20210616,000000,51.93,52.435,51.59,52.29,909198,0
+HLF.US,D,20210617,000000,52.29,52.39,50.79,51.37,898040,0
+HLF.US,D,20210618,000000,51.11,51.55,50.45,50.79,1121898,0
+HLF.US,D,20210621,000000,50.93,51.33,50.61,51.18,747851,0
+HLF.US,D,20210622,000000,51.33,51.82,51.01,51.75,1038672,0
+HLF.US,D,20210623,000000,51.79,52.88,51.46,52.4,844667,0
+HLF.US,D,20210624,000000,52.4,52.46,51.305,51.68,656996,0
+HLF.US,D,20210625,000000,51.75,53.34,51.75,53.03,1864472,0
+HLF.US,D,20210628,000000,53.01,54.225,52.68,53.54,1262591,0
+HLF.US,D,20210629,000000,54.89,55.38,53,53.15,1125058,0
+HLF.US,D,20210630,000000,52.81,53.09,52.27,52.73,900761,0
+HLF.US,D,20210701,000000,52.88,53.35,52.42,52.87,578286,0
+HLF.US,D,20210702,000000,52.83,53.46,52.4,53.17,584195,0
+HLF.US,D,20210706,000000,53.18,53.53,52.7,52.91,1057459,0
+HLF.US,D,20210707,000000,52.71,53.35,52.51,52.91,505967,0
+HLF.US,D,20210708,000000,52.16,52.77,51.49,52.47,805185,0
+HLF.US,D,20210709,000000,52.66,53.13,52.51,52.92,563131,0
+HLF.US,D,20210712,000000,52.79,52.98,52.07,52.21,646014,0
+HLF.US,D,20210713,000000,52.12,52.15,51.43,51.5,664073,0
+HLF.US,D,20210714,000000,51.48,51.98,51.35,51.45,446815,0
+HLF.US,D,20210715,000000,51.44,51.465,50.52,50.97,707105,0
+HLF.US,D,20210716,000000,51.33,51.71,51.155,51.29,532300,0
+HLF.US,D,20210719,000000,50.57,51.78,50.15,50.61,674320,0
+HLF.US,D,20210720,000000,50.65,52.1,50.56,51.81,688632,0
+HLF.US,D,20210721,000000,51.95,52.4299,51.44,51.45,290354,0
+HLF.US,D,20210722,000000,51.38,51.46,50.72,50.89,410896,0
+HLF.US,D,20210723,000000,51.12,51.9,50.75,51.85,352456,0
+HLF.US,D,20210726,000000,51.83,52.41,51.38,52.36,314326,0
+HLF.US,D,20210727,000000,52.03,52.06,50.87,51.05,887488,0
+HLF.US,D,20210728,000000,51.14,52.23,50.93,51.86,396695,0
+HLF.US,D,20210729,000000,52.1,52.55,51.62,51.68,350346,0
+HLF.US,D,20210730,000000,51.63,52.01,50.81,50.94,497523,0
+HLF.US,D,20210802,000000,51,51.72,50.35,50.53,605325,0
+HLF.US,D,20210803,000000,50.47,50.96,50.1,50.77,671782,0
+HLF.US,D,20210804,000000,49.85,50.65,47.51,47.66,1396916,0
+HLF.US,D,20210805,000000,48.04,48.52,47.36,47.58,847562,0
+HLF.US,D,20210806,000000,47.73,47.95,47.19,47.91,604121,0
+HLF.US,D,20210809,000000,48.2,48.66,47.51,47.7,635287,0
+HLF.US,D,20210810,000000,48.92,48.9699,47.81,48.22,971019,0
+HLF.US,D,20210811,000000,48.12,48.815,47.71,48.7,630377,0
+HLF.US,D,20210812,000000,48.69,49.15,48.3,49.01,504231,0
+HLF.US,D,20210813,000000,48.87,49.37,48.57,49.33,366692,0
+HLF.US,D,20210816,000000,49.2,49.2,48.48,48.5,429065,0
+HLF.US,D,20210817,000000,48.1,48.41,48.01,48.29,400551,0
+HLF.US,D,20210818,000000,49.09,49.46,47.78,47.81,678864,0
+HLF.US,D,20210819,000000,47.5,48.42,47.1,48.28,551879,0
+HLF.US,D,20210820,000000,48.25,49.22,48.17,48.99,1005017,0
+HLF.US,D,20210823,000000,49.16,49.83,48.65,49.64,973316,0
+HLF.US,D,20210824,000000,49.65,49.95,49.39,49.75,766038,0
+HLF.US,D,20210825,000000,49.65,50.8,49.65,50.57,1133438,0
+HLF.US,D,20210826,000000,50.58,51.91,50.4,51.54,1126720,0
+HLF.US,D,20210827,000000,51.6,52.25,51.57,52,820371,0
+HLF.US,D,20210830,000000,52,52.05,50.99,51.18,743432,0
+HLF.US,D,20210831,000000,51.04,51.43,50.89,51.34,692633,0
+HLF.US,D,20210901,000000,51.42,51.79,51,51.77,526876,0
+HLF.US,D,20210902,000000,51.91,52.14,51.59,51.98,500360,0
+HLF.US,D,20210903,000000,51.92,52.85,51.58,52.83,417527,0
+HLF.US,D,20210907,000000,52.83,53.89,52.58,53.58,807595,0
+HLF.US,D,20210908,000000,53.3,54.39,53.125,54.01,1394267,0
+HLF.US,D,20210909,000000,54.13,54.45,52.42,52.57,1491195,0
+HLF.US,D,20210910,000000,52.46,54.105,52.25,53.49,688796,0
+HLF.US,D,20210913,000000,54.01,54.38,53.75,54.24,1045654,0
+HLF.US,D,20210914,000000,48.1,49.09,42.5,42.78,10010242,0
+HLF.US,D,20210915,000000,42.568,44.15,41.31,42.33,4664882,0
+HLF.US,D,20210916,000000,42.13,43.44,41.99,42.8,2046282,0
+HLF.US,D,20210917,000000,42.51,44.95,42.33,44.39,3403004,0
+HLF.US,D,20210920,000000,43.44,44.74,43.18,44.14,2028387,0
+HLF.US,D,20210921,000000,44.91,45.2,43.66,44.13,2202410,0
+HLF.US,D,20210922,000000,44.03,44.8,43.52,43.78,1582212,0
+HLF.US,D,20210923,000000,43.94,44.8,43.42,43.52,1480890,0
+HLF.US,D,20210924,000000,43.68,43.95,43.25,43.92,1699823,0
+HLF.US,D,20210927,000000,43.9,45.275,43.8343,44.05,1373085,0
+HLF.US,D,20210928,000000,43.95,44.22,43.47,43.77,1020762,0
+HLF.US,D,20210929,000000,43.76,44.86,43.56,43.94,1028678,0
+HLF.US,D,20210930,000000,43.94,44.1,42.36,42.38,1334683,0
+HLF.US,D,20211001,000000,42.54,43.51,42.475,43.3,774882,0
+HLF.US,D,20211004,000000,43,43.45,42.57,42.69,1257993,0
+HLF.US,D,20211005,000000,42.63,43.475,42.44,43.1,1113072,0
+HLF.US,D,20211006,000000,42.91,43.01,42.03,42.62,897417,0
+HLF.US,D,20211007,000000,42.76,43.81,42.76,43.33,877823,0
+HLF.US,D,20211008,000000,43.39,43.55,42.97,43.03,335281,0
+HLF.US,D,20211011,000000,43.17,43.67,42.69,43.22,459259,0
+HLF.US,D,20211012,000000,43.41,43.78,42.775,42.99,302997,0
+HLF.US,D,20211013,000000,43.13,43.39,42.84,43.29,361734,0
+HLF.US,D,20211014,000000,43.71,43.76,43.39,43.65,357569,0
+HLF.US,D,20211015,000000,43.69,44.08,43.43,43.49,405461,0
+HLF.US,D,20211018,000000,43.49,44.08,43.19,43.97,848450,0
+HLF.US,D,20211019,000000,44.19,44.69,43.63,44.67,1047267,0
+HLF.US,D,20211020,000000,44.79,45.98,44.768,45.49,821914,0
+HLF.US,D,20211021,000000,45.57,46.63,45.54,46.02,931084,0
+HLF.US,D,20211022,000000,46.01,47.57,45.865,47.26,776374,0
+HLF.US,D,20211025,000000,47.47,47.86,46.685,47.47,703929,0
+HLF.US,D,20211026,000000,47.59,47.83,46.49,46.61,656597,0
+HLF.US,D,20211027,000000,46.61,46.84,45.19,45.21,767447,0
+HLF.US,D,20211028,000000,45.24,46.335,45.24,46.27,1036819,0
+HLF.US,D,20211029,000000,46.11,46.8,46.07,46.4,1032846,0
+HLF.US,D,20211101,000000,46.52,47.09,45.29,45.63,1223205,0
+HLF.US,D,20211102,000000,45.63,45.85,44.155,44.46,1202366,0
+HLF.US,D,20211103,000000,44.95,45.52,43.03,43.95,1359796,0
+HLF.US,D,20211104,000000,43.93,44.68,43.27,43.32,1062075,0
+HLF.US,D,20211105,000000,43.69,44.22,43.13,43.19,1642966,0
+HLF.US,D,20211108,000000,43.15,43.23,41.68,42.05,1772563,0
+HLF.US,D,20211109,000000,41.95,42.92,41.74,42.32,1040825,0
+HLF.US,D,20211110,000000,42.31,42.57,41.47,41.52,1266449,0
+HLF.US,D,20211111,000000,41.5,42.32,41.34,41.49,1064066,0
+HLF.US,D,20211112,000000,41.49,42.13,41.36,42,1254976,0
+HLF.US,D,20211115,000000,42.27,42.81,41.93,42.29,839382,0
+HLF.US,D,20211116,000000,42.29,42.88,41.77,42.17,998817,0
+HLF.US,D,20211117,000000,42.14,42.19,41.01,41.04,1592862,0
+HLF.US,D,20211118,000000,41.01,41.2,39.91,40.61,1222580,0
+HLF.US,D,20211119,000000,40.46,41.32,40,40.44,1074790,0
+HLF.US,D,20211122,000000,40.37,41.46,39.92,40,876076,0
+HLF.US,D,20211123,000000,39.84,40.02,39.07,39.37,1242998,0
+HLF.US,D,20211124,000000,39.31,39.82,38.7,39.08,1065777,0
+HLF.US,D,20211126,000000,38.5,38.92,37.99,38.78,588521,0
+HLF.US,D,20211129,000000,38.74,39.03,37.99,38.78,1274084,0
+HLF.US,D,20211130,000000,38.44,38.535,36.63,37.36,1777826,0
+HLF.US,D,20211201,000000,37.65,38.3,37.12,37.36,998195,0
+HLF.US,D,20211202,000000,37.64,38.18,37.16,37.62,1388927,0
+HLF.US,D,20211203,000000,37.93,37.97,36.9,37.52,1287563,0
+HLF.US,D,20211206,000000,37.89,38.89,37.65,38.8,1045617,0
+HLF.US,D,20211207,000000,39.2,39.96,38.65,38.8,961494,0
+HLF.US,D,20211208,000000,38.47,38.69,37.83,38.12,1111723,0
+HLF.US,D,20211209,000000,38.01,38.095,37.02,37.34,745539,0
+HLF.US,D,20211210,000000,37.54,37.61,36.86,37.37,737660,0
+HLF.US,D,20211213,000000,37.15,37.85,37.13,37.49,858598,0
+HLF.US,D,20211214,000000,37.21,37.65,36.52,37.58,1459160,0
+HLF.US,D,20211215,000000,37.83,38.5,37.19,38.42,1151998,0
+HLF.US,D,20211216,000000,37.5,39.23,37.38,38.69,1179189,0
+HLF.US,D,20211217,000000,38.72,40.02,38.58,39.93,2096953,0
+HLF.US,D,20211220,000000,39.64,39.86,38.78,39.6,1249074,0
+HLF.US,D,20211221,000000,39.7,40.53,39.56,40.24,1172836,0
+HLF.US,D,20211222,000000,40.29,40.66,39.86,40.2,782139,0
+HLF.US,D,20211223,000000,40.34,40.59,39.03,40.18,1035983,0
+HLF.US,D,20211227,000000,40.07,40.79,40.07,40.73,708629,0
+HLF.US,D,20211228,000000,40.61,40.99,40.12,40.17,766206,0
+HLF.US,D,20211229,000000,40.12,40.94,40.12,40.82,1447084,0
+HLF.US,D,20211230,000000,41.03,41.62,40.95,41.27,1183057,0
+HLF.US,D,20211231,000000,41.05,41.5364,40.8,40.93,941048,0
+HLF.US,D,20220103,000000,40.85,41.98,40.85,41.98,437619,0
+HLF.US,D,20220104,000000,41.98,42.42,41.49,41.85,836778,0
+HLF.US,D,20220105,000000,42,42.58,41.85,42.06,1415711,0
+HLF.US,D,20220106,000000,42.3,43.88,42.15,43.64,1227854,0
+HLF.US,D,20220107,000000,43.54,44.59,43.07,43.29,1384912,0
+HLF.US,D,20220110,000000,43.07,43.35,42.51,43.34,1183566,0
+HLF.US,D,20220111,000000,43.54,44.21,43.49,44.12,1049216,0
+HLF.US,D,20220112,000000,44.26,44.935,43.86,44.11,909654,0
+HLF.US,D,20220113,000000,44.42,44.96,44.04,44.67,1048365,0
+HLF.US,D,20220114,000000,44.59,45.32,44.225,45.14,1027349,0
+HLF.US,D,20220118,000000,44.73,45.43,44.33,45.22,1131297,0
+HLF.US,D,20220119,000000,45.29,45.48,44.5928,45.38,1433049,0
+HLF.US,D,20220120,000000,45.38,45.8,45.041,45.26,2418080,0
+HLF.US,D,20220121,000000,45,45.6173,44.18,44.36,2098686,0
+HLF.US,D,20220124,000000,44,44.79,42.7,43.54,1170089,0
+HLF.US,D,20220125,000000,43.11,43.98,42.88,43.64,978013,0
+HLF.US,D,20220126,000000,43.63,44.45,43.12,43.38,952363,0
+HLF.US,D,20220127,000000,43.74,44.42,43.2,43.62,1423371,0
+HLF.US,D,20220128,000000,43.33,44.115,43.01,43.66,996258,0
+HLF.US,D,20220131,000000,43.53,43.83,42,42.51,2552972,0
+HLF.US,D,20220201,000000,42.47,43.09,41.79,41.99,1356494,0
+HLF.US,D,20220202,000000,42,42.39,41.28,41.58,906203,0
+HLF.US,D,20220203,000000,41.42,41.45,40.2,40.2,926545,0
+HLF.US,D,20220204,000000,40,40.15,39.16,39.89,2237755,0
+HLF.US,D,20220207,000000,40.12,42.49,39.65,42.22,1334162,0
+HLF.US,D,20220208,000000,42.28,42.94,41.86,42.21,964358,0
+HLF.US,D,20220209,000000,42.06,42.15,40.91,41.44,1643825,0
+HLF.US,D,20220210,000000,41.43,42.46,41.07,41.94,1409825,0
+HLF.US,D,20220211,000000,41.89,43.18,41.84,43.15,1285362,0
+HLF.US,D,20220214,000000,43.13,43.19,41.62,41.87,1819249,0
+HLF.US,D,20220215,000000,41.73,42.73,41.73,42.65,1034593,0
+HLF.US,D,20220216,000000,42.85,44.16,42.85,43.96,849962,0
+HLF.US,D,20220217,000000,43.87,44.17,43.415,43.89,517807,0
+HLF.US,D,20220218,000000,43.88,44.18,43.12,43.26,467269,0
+HLF.US,D,20220222,000000,42.95,42.95,41.495,41.59,941560,0
+HLF.US,D,20220223,000000,41.56,41.775,40.4,40.49,946636,0
+HLF.US,D,20220224,000000,35.39,37.39,32.6,34.64,5324479,0
+HLF.US,D,20220225,000000,34.51,36.98,34.31,36.63,2969494,0
+HLF.US,D,20220228,000000,35.35,36.82,35.239,35.58,1762722,0
+HLF.US,D,20220301,000000,35.21,36.035,34.75,35.66,1596927,0
+HLF.US,D,20220302,000000,35.8,37.14,35.38,36.84,1039226,0
+HLF.US,D,20220303,000000,36.73,37.18,36.34,36.51,897921,0
+HLF.US,D,20220304,000000,35.95,36.014,34.3,35.33,1197192,0
+HLF.US,D,20220307,000000,35.02,35.43,34.69,35.3,1200073,0
+HLF.US,D,20220308,000000,35.25,36.27,34.46,35.45,832414,0
+HLF.US,D,20220309,000000,36,36.13,34.69,34.75,1052368,0
+HLF.US,D,20220310,000000,34.25,34.51,33.63,33.8,748858,0
+HLF.US,D,20220311,000000,34.03,34.08,33.42,33.73,723617,0
+HLF.US,D,20220314,000000,33.78,33.83,33.095,33.35,636356,0
+HLF.US,D,20220315,000000,33.27,33.81,32.69,33.66,667913,0
+HLF.US,D,20220316,000000,33.99,34.425,33.09,33.76,870976,0
+HLF.US,D,20220317,000000,33.65,34.78,33.53,34.1,763256,0
+HLF.US,D,20220318,000000,33.79,34.12,33.38,33.8,1178143,0
+HLF.US,D,20220321,000000,33.75,34.44,33.37,33.46,953146,0
+HLF.US,D,20220322,000000,33.72,34.505,33.395,33.98,1631953,0
+HLF.US,D,20220323,000000,34.04,34.25,31.46,31.73,1530834,0
+HLF.US,D,20220324,000000,31.68,32.08,30.22,30.8,1324667,0
+HLF.US,D,20220325,000000,30.88,31.01,30.28,30.88,969690,0
+HLF.US,D,20220328,000000,31,31.585,30.55,31.4,986709,0
+HLF.US,D,20220329,000000,31.84,32.64,31.26,31.51,1039953,0
+HLF.US,D,20220330,000000,31.44,31.58,30.06,30.35,953920,0
+HLF.US,D,20220331,000000,30.44,30.67,30.065,30.36,1341315,0
+HLF.US,D,20220401,000000,30.75,30.9,29.38,30.89,1954388,0
+HLF.US,D,20220404,000000,31,31.43,30.81,31.13,1043013,0
+HLF.US,D,20220405,000000,30.94,31.12,30.52,30.75,1359938,0
+HLF.US,D,20220406,000000,30.5,30.73,29.5,29.74,1392862,0
+HLF.US,D,20220407,000000,29.74,29.95,28.73,29.57,1760067,0
+HLF.US,D,20220408,000000,29.84,30.745,29.47,30.1,1362519,0
+HLF.US,D,20220411,000000,30.07,31.9,30.07,30.86,2353287,0
+HLF.US,D,20220412,000000,30.98,31.37,30.35,30.51,992551,0
+HLF.US,D,20220413,000000,30.12,30.62,30.08,30.27,867706,0
+HLF.US,D,20220414,000000,30.35,30.59,29.66,29.72,913680,0
+HLF.US,D,20220418,000000,29.7,29.81,28.12,28.17,1190759,0
+HLF.US,D,20220419,000000,28,29.2,27.82,29.08,3847493,0
+HLF.US,D,20220420,000000,29.31,29.36,28.16,28.26,2819876,0
+HLF.US,D,20220421,000000,28.48,28.89,28.22,28.46,2662566,0
+HLF.US,D,20220422,000000,28.6,28.6,26.92,27.35,1960020,0
+HLF.US,D,20220425,000000,27.36,28.1,26.93,28.1,1322883,0
+HLF.US,D,20220426,000000,28.09,28.28,26.53,26.61,1014048,0
+HLF.US,D,20220427,000000,26.52,27.11,25.57,26.04,1291526,0
+HLF.US,D,20220428,000000,26.18,26.695,25.685,26.38,986342,0
+HLF.US,D,20220429,000000,26.27,26.86,26.024,26.58,1234331,0
+HLF.US,D,20220502,000000,26.59,27.13,26.21,26.75,1176221,0
+HLF.US,D,20220503,000000,26.84,27.82,26.84,27.57,1754728,0
+HLF.US,D,20220504,000000,24,26.09,23.75,25.85,4225470,0
+HLF.US,D,20220505,000000,25.53,25.77,24.905,25.06,2538742,0
+HLF.US,D,20220506,000000,25.02,25.07,24.17,24.41,2169192,0
+HLF.US,D,20220509,000000,24.21,24.355,23.51,23.59,1278962,0
+HLF.US,D,20220510,000000,23.7,23.77,22.535,22.86,2150428,0
+HLF.US,D,20220511,000000,23,23.08,21.36,21.47,2348552,0
+HLF.US,D,20220512,000000,22.29,23.75,22.21,23.3,3754147,0
+HLF.US,D,20220513,000000,23.65,24.24,23.3,23.73,1997551,0
+HLF.US,D,20220516,000000,23.3,23.55,22.01,22.15,1339955,0
+HLF.US,D,20220517,000000,22,22.335,21.5,22.27,1232263,0
+HLF.US,D,20220518,000000,22.38,22.79,21.595,21.78,1256890,0
+HLF.US,D,20220519,000000,21.5,21.85,21.06,21.56,1483513,0
+HLF.US,D,20220520,000000,21.55,22,21.35,21.89,1411977,0
+HLF.US,D,20220523,000000,22.06,22.39,21.215,21.56,947235,0
+HLF.US,D,20220524,000000,21.5,21.59,20.29,20.48,1175731,0
+HLF.US,D,20220525,000000,20.48,21.14,20.12,21.06,1005548,0
+HLF.US,D,20220526,000000,21.48,23.04,21.31,22,1169281,0
+HLF.US,D,20220527,000000,22.01,22.41,21.8829,22.41,799530,0
+HLF.US,D,20220531,000000,22.5,22.71,21.75,21.79,1334843,0
+HLF.US,D,20220601,000000,22.01,22.51,21.4,21.72,1619445,0
+HLF.US,D,20220602,000000,21.77,22.52,21.68,22.4,1135442,0
+HLF.US,D,20220603,000000,22.11,22.33,21.52,21.97,1065415,0
+HLF.US,D,20220606,000000,22.44,22.875,22.05,22.55,1572875,0
+HLF.US,D,20220607,000000,22.26,22.66,22.07,22.64,1103370,0
+HLF.US,D,20220608,000000,22.49,23.1,22.34,22.66,1109305,0
+HLF.US,D,20220609,000000,22.62,22.62,22.06,22.12,794571,0
+HLF.US,D,20220610,000000,21.83,22.195,21.53,21.8,783317,0
+HLF.US,D,20220613,000000,21.3,21.8,21.11,21.39,1531446,0
+HLF.US,D,20220614,000000,21.5,22.05,21.22,21.58,862094,0
+HLF.US,D,20220615,000000,21.77,23.04,21.77,22.82,1208324,0
+HLF.US,D,20220616,000000,22.32,22.76,22.03,22.24,1217145,0
+HLF.US,D,20220617,000000,22.35,23.36,22.3,23.28,1762299,0
+HLF.US,D,20220621,000000,23.4,24.12,23.32,23.36,1726928,0
+HLF.US,D,20220622,000000,23.21,23.99,22.92,23.27,1218720,0
+HLF.US,D,20220623,000000,23.28,23.75,23.12,23.59,1206376,0
+HLF.US,D,20220624,000000,23.49,24.23,23,23.07,12137334,0
+HLF.US,D,20220627,000000,23.16,23.78,22.87,23.45,1630579,0
+HLF.US,D,20220628,000000,23.61,23.93,22.69,22.86,981619,0
+HLF.US,D,20220629,000000,22.75,23.015,21.43,21.49,1124409,0
+HLF.US,D,20220630,000000,21.23,21.23,20.23,20.45,1380003,0
+HLF.US,D,20220701,000000,20.49,21.56,20.27,21.56,1242805,0
+HLF.US,D,20220705,000000,21.3,21.73,21.19,21.44,1290396,0
+HLF.US,D,20220706,000000,21.74,22.06,21.37,22,2027899,0
+HLF.US,D,20220707,000000,22.04,22.105,20.53,21.31,1378538,0
+HLF.US,D,20220708,000000,21.13,21.77,20.59,20.67,1337158,0
+HLF.US,D,20220711,000000,20.49,20.6713,19.3001,19.71,1354549,0
+HLF.US,D,20220712,000000,20.85,23.39,20.65,22.7,3521129,0
+HLF.US,D,20220713,000000,22.26,23.445,22.26,23.4,1471435,0
+HLF.US,D,20220714,000000,23.08,23.27,21.6601,21.74,1098698,0
+HLF.US,D,20220715,000000,21.94,22.85,21.64,22.84,1040253,0
+HLF.US,D,20220718,000000,22.9,23.59,22.86,23.09,1027482,0
+HLF.US,D,20220719,000000,23.62,24.147,23.365,23.78,936963,0
+HLF.US,D,20220720,000000,23.8,23.94,23.21,23.72,605178,0
+HLF.US,D,20220721,000000,23.6,23.86,23.345,23.72,573167,0
+HLF.US,D,20220722,000000,23.91,23.91,23.23,23.51,623544,0
+HLF.US,D,20220725,000000,23.55,23.795,23.36,23.38,705714,0
+HLF.US,D,20220726,000000,23.11,23.385,22.96,23.32,758573,0
+HLF.US,D,20220727,000000,23.35,24.06,23.21,23.98,975625,0
+HLF.US,D,20220728,000000,23.88,24.8,23.51,24.75,1006836,0
+HLF.US,D,20220729,000000,24.6,24.6,23.68,24.41,906357,0
+HLF.US,D,20220801,000000,24.18,24.98,24.02,24.55,965058,0
+HLF.US,D,20220802,000000,24.39,24.39,23.82,24.21,902853,0
+HLF.US,D,20220803,000000,25.15,27.76,24.654,27.5,1892026,0
+HLF.US,D,20220804,000000,27.5,28.03,27.21,27.83,1233690,0
+HLF.US,D,20220805,000000,27.51,28.12,27.05,27.78,791409,0
+HLF.US,D,20220808,000000,27.83,29.0199,27.83,28.66,787904,0
+HLF.US,D,20220809,000000,28.52,28.62,27.03,27.27,1168378,0
+HLF.US,D,20220810,000000,27.87,28.65,27.75,28.42,558404,0
+HLF.US,D,20220811,000000,28.8,29.3453,28.03,28.85,717956,0
+HLF.US,D,20220812,000000,29,29.17,28.41,29.13,728338,0
+HLF.US,D,20220815,000000,29.15,29.4,28.4,29.29,799420,0
+HLF.US,D,20220816,000000,29.08,30.05,29,30.04,786138,0
+HLF.US,D,20220817,000000,29.75,30.14,29.3,30.11,832826,0
+HLF.US,D,20220818,000000,30.26,30.65,29.87,30.52,1064643,0
+HLF.US,D,20220819,000000,30.18,30.44,29.61,29.98,951097,0
+HLF.US,D,20220822,000000,29.38,29.48,28.14,28.4,830050,0
+HLF.US,D,20220823,000000,28.37,28.64,28.05,28.3,586089,0
+HLF.US,D,20220824,000000,28.41,28.41,26.835,27.01,973384,0
+HLF.US,D,20220825,000000,26.93,27.96,26.66,27.86,769594,0
+HLF.US,D,20220826,000000,27.85,28.035,26.52,26.82,694833,0
+HLF.US,D,20220829,000000,26.64,27.01,26.31,26.9,593976,0
+HLF.US,D,20220830,000000,27.02,27.13,26.36,26.83,997999,0
+HLF.US,D,20220831,000000,27.02,27.27,26.05,26.09,800036,0
+HLF.US,D,20220901,000000,25.54,26.34,25.38,26.32,729228,0
+HLF.US,D,20220902,000000,26.36,26.76,25.53,25.62,482325,0
+HLF.US,D,20220906,000000,25.52,25.9236,24.15,24.22,1036213,0
+HLF.US,D,20220907,000000,24.28,25.05,24.28,24.92,1068079,0
+HLF.US,D,20220908,000000,24.67,24.81,23.9864,24.52,635171,0
+HLF.US,D,20220909,000000,24.65,25.1,24.65,24.98,631514,0
+HLF.US,D,20220912,000000,25.06,25.725,25.03,25.56,610978,0
+HLF.US,D,20220913,000000,25,25.126,24.02,24.31,1072315,0
+HLF.US,D,20220914,000000,24.17,24.28,22.8901,24.03,1622276,0
+HLF.US,D,20220915,000000,23.96,24.35,23.44,23.5,1001219,0
+HLF.US,D,20220916,000000,23.29,23.34,22.33,22.75,1521195,0
+HLF.US,D,20220919,000000,22.43,22.9,22.24,22.57,1036035,0
+HLF.US,D,20220920,000000,22.32,22.78,22.18,22.59,1182758,0
+HLF.US,D,20220921,000000,22.73,23.1,22.26,22.27,696254,0
+HLF.US,D,20220922,000000,22.1,22.27,21.51,21.6,965484,0
+HLF.US,D,20220923,000000,21.35,21.6,20.78,21.59,905760,0
+HLF.US,D,20220926,000000,21.72,22.25,21.72,22,884348,0
+HLF.US,D,20220927,000000,22.37,22.61,21.87,21.92,1050783,0
+HLF.US,D,20220928,000000,22.19,22.33,21.8,21.8,864219,0
+HLF.US,D,20220929,000000,21.43,21.445,20.57,20.73,776476,0
+HLF.US,D,20220930,000000,20.69,20.73,19.72,19.89,999358,0
+HLF.US,D,20221003,000000,20.08,20.33,19.7221,20.27,986799,0
+HLF.US,D,20221004,000000,20.65,22.01,20.55,21.98,1137387,0
+HLF.US,D,20221005,000000,21.56,21.83,20.74,21.43,1045113,0
+HLF.US,D,20221006,000000,21.43,21.43,20.385,20.59,686939,0
+HLF.US,D,20221007,000000,20.57,20.68,19.625,19.93,716359,0
+HLF.US,D,20221010,000000,19.9,20.005,19.58,19.95,710584,0
+HLF.US,D,20221011,000000,20,20.79,19.71,20.62,1037908,0
+HLF.US,D,20221012,000000,20.83,21.08,20.44,20.96,812389,0
+HLF.US,D,20221013,000000,20.61,21.5209,19.99,21.43,865859,0
+HLF.US,D,20221014,000000,21.46,21.46,19.885,20.56,1180243,0
+HLF.US,D,20221017,000000,20.92,21.98,20.92,21.28,1103367,0
+HLF.US,D,20221018,000000,21.84,22.3,21.46,21.7,1144111,0
+HLF.US,D,20221019,000000,21.54,21.9,20.68,20.97,1278488,0
+HLF.US,D,20221020,000000,21.07,21.53,20.49,20.56,1197995,0
+HLF.US,D,20221021,000000,20.68,21.12,20.4,21.01,574569,0
+HLF.US,D,20221024,000000,20.95,21.0308,20.52,20.81,777962,0
+HLF.US,D,20221025,000000,20.865,22.3,20.86,22.2,968932,0
+HLF.US,D,20221026,000000,22.16,22.725,21.69,21.72,1114153,0
+HLF.US,D,20221027,000000,21.92,22.12,21.47,21.74,822998,0
+HLF.US,D,20221028,000000,21.75,21.86,21.21,21.51,1089595,0
+HLF.US,D,20221031,000000,21.66,21.66,20.82,21.26,1635998,0
+HLF.US,D,20221101,000000,20.91,21.45,20.74,20.91,2627623,0
+HLF.US,D,20221102,000000,20.5,20.74,17.41,17.56,3958739,0
+HLF.US,D,20221103,000000,17.21,17.5,15.79,15.8,2240038,0
+HLF.US,D,20221104,000000,15.7,16.335,15.33,16.24,1743883,0
+HLF.US,D,20221107,000000,16.47,16.89,16.295,16.37,1376059,0
+HLF.US,D,20221108,000000,16.52,16.82,16.18,16.34,1252257,0
+HLF.US,D,20221109,000000,16.19,16.4466,15.67,15.77,1001370,0
+HLF.US,D,20221110,000000,16.48,17.34,16.48,17.16,1113313,0
+HLF.US,D,20221111,000000,17.31,18.17,17.31,17.97,1118447,0
+HLF.US,D,20221114,000000,17.81,18.01,16.92,16.96,1137223,0
+HLF.US,D,20221115,000000,17.5,17.79,16.8,16.99,1036613,0
+HLF.US,D,20221116,000000,16.91,16.91,16.01,16.1,1060195,0
+HLF.US,D,20221117,000000,15.87,16.26,15.665,16.13,624965,0
+HLF.US,D,20221118,000000,16.52,16.52,16.08,16.23,541640,0
+HLF.US,D,20221121,000000,16.05,16.83,16.01,16.41,2322025,0
+HLF.US,D,20221122,000000,16.4,16.77,16.31,16.72,686657,0
+HLF.US,D,20221123,000000,16.69,16.98,16.5819,16.85,538695,0
+HLF.US,D,20221125,000000,16.81,17.05,16.59,16.98,329560,0
+HLF.US,D,20221128,000000,16.87,17.27,16.83,17.19,782469,0
+HLF.US,D,20221129,000000,17.21,17.865,17.09,17.5,761718,0
+HLF.US,D,20221130,000000,17.5,17.66,16.64,17.52,1058830,0
+HLF.US,D,20221201,000000,17.69,18.15,17.29,17.33,879378,0
+HLF.US,D,20221202,000000,17.12,17.8855,17.045,17.69,543069,0
+HLF.US,D,20221205,000000,17.44,17.51,16.96,17.51,626784,0
+HLF.US,D,20221206,000000,15.38,16.18,12.89,13.06,12649131,0
+HLF.US,D,20221207,000000,12.88,12.97,12.04,12.62,8603881,0
+HLF.US,D,20221208,000000,12.63,13.14,12.52,12.68,3562403,0
+HLF.US,D,20221209,000000,12.61,12.845,12.44,12.68,2219733,0
+HLF.US,D,20221212,000000,12.71,13.02,12.46,13,3216569,0
+HLF.US,D,20221213,000000,13.55,13.7,12.7,12.9,3088900,0
+HLF.US,D,20221214,000000,13.26,13.75,13.1,13.6,5098010,0
+HLF.US,D,20221215,000000,13.33,13.53,13.23,13.37,1902451,0
+HLF.US,D,20221216,000000,13.2,14.14,13.1305,14.04,5156351,0
+HLF.US,D,20221219,000000,13.97,14.29,13.19,13.22,2652060,0
+HLF.US,D,20221220,000000,13.22,13.755,13.15,13.59,1971496,0
+HLF.US,D,20221221,000000,13.75,14.17,13.725,14.13,1306536,0
+HLF.US,D,20221222,000000,14.03,14.45,13.79,14.45,1122144,0
+HLF.US,D,20221223,000000,14.55,14.705,14.185,14.45,965342,0
+HLF.US,D,20221227,000000,14.5,15.005,14.35,14.8,1184446,0
+HLF.US,D,20221228,000000,14.8,14.999,14.12,14.19,866619,0
+HLF.US,D,20221229,000000,14.41,14.88,14.41,14.69,825584,0
+HLF.US,D,20221230,000000,14.5,14.9,14.235,14.88,920647,0
+HLF.US,D,20230103,000000,15,15.37,14.92,14.92,1234302,0
+HLF.US,D,20230104,000000,15.1,15.77,15.01,15.71,1488775,0
+HLF.US,D,20230105,000000,15.58,16.075,15.23,15.96,1011802,0
+HLF.US,D,20230106,000000,16.32,16.57,15.87,16.36,2403882,0
+HLF.US,D,20230109,000000,16.5,16.83,16.365,16.48,1462385,0
+HLF.US,D,20230110,000000,16.5,16.82,16.41,16.79,704573,0
+HLF.US,D,20230111,000000,16.9,16.93,16.46,16.5,821325,0
+HLF.US,D,20230112,000000,16.63,17,16.35,16.96,1126201,0
+HLF.US,D,20230113,000000,16.8,16.92,16.44,16.46,912755,0
+HLF.US,D,20230117,000000,16.6,17.01,16.35,16.96,1678953,0
+HLF.US,D,20230118,000000,17,17.3,16.38,16.4,1067513,0
+HLF.US,D,20230119,000000,16.23,16.965,16.205,16.86,1180926,0
+HLF.US,D,20230120,000000,17.04,17.47,16.75,17.37,1420498,0
+HLF.US,D,20230123,000000,17.57,17.65,17.17,17.32,877446,0
+HLF.US,D,20230124,000000,17.39,17.62,16.955,17.07,1002038,0
+HLF.US,D,20230125,000000,16.8,17.31,16.63,17.3,4070704,0
+HLF.US,D,20230126,000000,17.42,17.67,16.78,16.94,1365104,0
+HLF.US,D,20230127,000000,16.84,17.39,16.57,17.22,1020432,0
+HLF.US,D,20230130,000000,16.99,17.455,16.79,17.16,798927,0
+HLF.US,D,20230131,000000,17.25,17.68,17.25,17.57,1509906,0
+HLF.US,D,20230201,000000,17.6,18.86,17.52,18.58,1937826,0
+HLF.US,D,20230202,000000,18.5,18.69,18.1,18.3,1299170,0
+HLF.US,D,20230203,000000,17.77,17.77,15.86,16.62,3059585,0
+HLF.US,D,20230206,000000,16.38,16.94,16.2,16.73,1254094,0
+HLF.US,D,20230207,000000,16.49,17.04,16.4001,16.8,3018876,0
+HLF.US,D,20230208,000000,16.56,16.76,16.36,16.74,1776731,0
+HLF.US,D,20230209,000000,17.06,17.32,16.16,16.3,1242896,0
+HLF.US,D,20230210,000000,16.31,16.46,16.06,16.45,1028665,0
+HLF.US,D,20230213,000000,16.46,16.84,16.3453,16.74,929191,0
+HLF.US,D,20230214,000000,16.77,17.4799,16.1,17.36,2560179,0
+HLF.US,D,20230215,000000,18.34,21.33,17.88,21.27,5390225,0
+HLF.US,D,20230216,000000,20.74,21.08,20,20.17,2629855,0
+HLF.US,D,20230217,000000,20.17,20.53,19.54,20.43,2025810,0
+HLF.US,D,20230221,000000,20.09,20.2911,19.36,19.37,1741462,0
+HLF.US,D,20230222,000000,19.21,19.43,19.02,19.2,928240,0
+HLF.US,D,20230223,000000,19.38,19.47,18.86,19.29,784213,0
+HLF.US,D,20230224,000000,19.43,19.66,19.03,19.48,968083,0
+HLF.US,D,20230227,000000,19.84,20.2,19.63,19.83,1731315,0
+HLF.US,D,20230228,000000,19.62,19.97,19.35,19.35,1222144,0
+HLF.US,D,20230301,000000,19.55,19.8,19.2,19.72,1076824,0
+HLF.US,D,20230302,000000,19.53,20.56,19.53,20.46,1456570,0
+HLF.US,D,20230303,000000,20.55,20.71,20.42,20.62,1424038,0
+HLF.US,D,20230306,000000,20.55,20.785,19.73,19.92,1491429,0
+HLF.US,D,20230307,000000,19.92,20.385,19.77,20.29,1745982,0
+HLF.US,D,20230308,000000,20.2,20.285,19.8,20.18,1000355,0
+HLF.US,D,20230309,000000,20.16,20.705,19.91,19.91,980472,0
+HLF.US,D,20230310,000000,19.69,19.82,19.05,19.6,1146952,0
+HLF.US,D,20230313,000000,19.23,19.76,18.52,18.61,1282548,0
+HLF.US,D,20230314,000000,19.12,19.5,18.78,18.92,785628,0
+HLF.US,D,20230315,000000,18.36,18.5,17.625,17.94,1330277,0
+HLF.US,D,20230316,000000,17.75,18.15,17.47,17.96,1087213,0
+HLF.US,D,20230317,000000,17.8,17.8,16.78,17.02,2148900,0
+HLF.US,D,20230320,000000,17.14,17.55,16.85,16.87,1434738,0
+HLF.US,D,20230321,000000,17.23,17.48,16.5899,17,1281827,0
+HLF.US,D,20230322,000000,17.02,17.02,16.39,16.39,1169221,0
+HLF.US,D,20230323,000000,16.54,16.67,15.69,15.81,1132083,0
+HLF.US,D,20230324,000000,15.63,15.83,15.44,15.81,1133881,0
+HLF.US,D,20230327,000000,16.11,16.285,15.8,16.12,585675,0
+HLF.US,D,20230328,000000,16.06,16.36,15.9867,16.1,801723,0
+HLF.US,D,20230329,000000,16.24,16.26,15.79,16.06,758313,0
+HLF.US,D,20230330,000000,16.22,16.37,15.77,15.78,725861,0
+HLF.US,D,20230331,000000,15.91,16.15,15.76,16.1,1105427,0
+HLF.US,D,20230403,000000,16.26,16.28,15.785,16.04,1130157,0
+HLF.US,D,20230404,000000,16.25,16.31,15.24,15.59,2055728,0
+HLF.US,D,20230405,000000,15.51,15.88,15.35,15.81,1433940,0
+HLF.US,D,20230406,000000,15.98,15.98,15.43,15.67,744119,0
+HLF.US,D,20230410,000000,15.54,15.7099,15.36,15.5,859847,0
+HLF.US,D,20230411,000000,15.83,15.91,15.385,15.39,699874,0
+HLF.US,D,20230412,000000,15.47,15.6674,14.63,14.71,1038867,0
+HLF.US,D,20230413,000000,14.84,15.03,14.76,14.86,709622,0
+HLF.US,D,20230414,000000,14.9,14.9,14.41,14.67,956905,0
+HLF.US,D,20230417,000000,14.72,14.99,14.68,14.98,478686,0
+HLF.US,D,20230418,000000,15,15.0975,14.54,14.75,783614,0
+HLF.US,D,20230419,000000,14.68,14.84,14.42,14.48,669516,0
+HLF.US,D,20230420,000000,14.32,14.675,14.275,14.49,882781,0
+HLF.US,D,20230421,000000,14.49,14.89,14.38,14.89,817076,0
+HLF.US,D,20230424,000000,14.8,14.89,14.295,14.59,1394724,0
+HLF.US,D,20230425,000000,14.43,14.47,13.905,13.94,1339512,0
+HLF.US,D,20230426,000000,13.88,14.79,13.88,14.55,1508226,0
+HLF.US,D,20230427,000000,14.62,14.94,14.5416,14.8,850901,0
+HLF.US,D,20230428,000000,14.75,15.18,14.75,14.86,781162,0
+HLF.US,D,20230501,000000,14.91,15.295,14.73,15.04,1062927,0
+HLF.US,D,20230502,000000,14.9,14.96,13.9,14.2,2083102,0
+HLF.US,D,20230503,000000,14.14,14.7,13.23,13.74,2912099,0
+HLF.US,D,20230504,000000,13.64,13.64,13.02,13.6,1600075,0
+HLF.US,D,20230505,000000,13.96,14.46,13.93,14.07,1459272,0
+HLF.US,D,20230508,000000,14.14,14.21,13.685,14.06,1530722,0
+HLF.US,D,20230509,000000,13.95,14.11,13.6,14.05,1308892,0
+HLF.US,D,20230510,000000,14.3,14.5,13.48,13.73,1496608,0
+HLF.US,D,20230511,000000,14.12,15.005,14.12,14.65,2751344,0
+HLF.US,D,20230512,000000,14.7,14.89,13.98,14.03,1400848,0
+HLF.US,D,20230515,000000,13.98,14.64,13.71,14.6,1319910,0
+HLF.US,D,20230516,000000,14.49,14.495,13.83,13.86,962223,0
+HLF.US,D,20230517,000000,13.82,13.96,13.685,13.76,833934,0
+HLF.US,D,20230518,000000,13.73,13.73,13.26,13.57,1345380,0
+HLF.US,D,20230519,000000,13.72,13.85,13.255,13.37,1017087,0
+HLF.US,D,20230522,000000,13.3,13.37,12.83,12.95,1540054,0
+HLF.US,D,20230523,000000,13.02,13.255,12.87,13,2554395,0
+HLF.US,D,20230524,000000,12.88,12.88,12.09,12.1,3858705,0
+HLF.US,D,20230525,000000,12.19,12.19,11.14,11.47,2212264,0
+HLF.US,D,20230526,000000,11.49,12.01,11.28,11.91,1637683,0
+HLF.US,D,20230530,000000,11.89,11.91,11.61,11.77,1452065,0
+HLF.US,D,20230531,000000,11.7,11.92,11.43,11.84,1506659,0
+HLF.US,D,20230601,000000,11.93,12.095,11.59,11.91,1496405,0
+HLF.US,D,20230602,000000,12.13,12.44,12.01,12.4,1235643,0
+HLF.US,D,20230605,000000,12.4,12.4,11.77,11.82,934144,0
+HLF.US,D,20230606,000000,11.74,12.4,11.6323,12.25,1052087,0
+HLF.US,D,20230607,000000,12.24,12.98,12.165,12.83,1549273,0
+HLF.US,D,20230608,000000,12.85,12.85,12.265,12.43,1999497,0
+HLF.US,D,20230609,000000,12.33,12.365,11.89,12.02,1870666,0
+HLF.US,D,20230612,000000,12.14,12.44,12.01,12.28,1785013,0
+HLF.US,D,20230613,000000,12.3,12.68,12.3,12.47,1214423,0
+HLF.US,D,20230614,000000,12.61,12.87,12.15,12.2,1301155,0
+HLF.US,D,20230615,000000,12.15,12.42,12.12,12.42,1042334,0
+HLF.US,D,20230616,000000,12.6,12.61,12.33,12.45,1751949,0
+HLF.US,D,20230620,000000,12.48,12.6,12.12,12.28,1781533,0
+HLF.US,D,20230621,000000,12.22,12.5986,11.98,12.56,1218007,0
+HLF.US,D,20230622,000000,12.53,12.95,12.11,12.76,1503392,0
+HLF.US,D,20230623,000000,12.58,12.92,12.53,12.63,1422776,0
+HLF.US,D,20230626,000000,12.61,13.24,12.61,13.2,1203862,0
+HLF.US,D,20230627,000000,13.1,13.44,12.64,13.35,1299884,0
+HLF.US,D,20230628,000000,13.29,13.366,12.815,12.92,776337,0
+HLF.US,D,20230629,000000,12.85,13.525,12.85,13.4,782483,0
+HLF.US,D,20230630,000000,13.5,13.53,13.17,13.24,956903,0
+HLF.US,D,20230703,000000,13.22,13.985,13.22,13.96,623500,0
+HLF.US,D,20230705,000000,13.76,13.975,13.48,13.76,3076584,0
+HLF.US,D,20230706,000000,13.63,13.67,13.0765,13.33,941929,0
+HLF.US,D,20230707,000000,13.22,13.6099,12.9,12.94,1509730,0
+HLF.US,D,20230710,000000,12.79,13.02,12.29,12.3,1500859,0
+HLF.US,D,20230711,000000,12.36,12.535,12.18,12.39,1012023,0
+HLF.US,D,20230712,000000,12.61,13.3,12.36,13.14,1645752,0
+HLF.US,D,20230713,000000,13.25,13.61,12.9142,13.59,1202437,0
+HLF.US,D,20230714,000000,13.53,13.56,13.05,13.25,1087134,0
+HLF.US,D,20230717,000000,13.24,13.46,13.0199,13.07,839042,0
+HLF.US,D,20230718,000000,13.06,13.535,13.06,13.49,958468,0
+HLF.US,D,20230719,000000,13.7,14.1,13.61,13.99,1348049,0
+HLF.US,D,20230720,000000,13.9,14.46,13.46,14.37,1404708,0
+HLF.US,D,20230721,000000,14.46,14.9,14.31,14.81,1384669,0
+HLF.US,D,20230724,000000,14.8,15.825,14.78,15.64,2489560,0
+HLF.US,D,20230725,000000,15.71,16.14,15.48,15.99,1199535,0
+HLF.US,D,20230726,000000,16.01,16.88,16.01,16.7,1913465,0
+HLF.US,D,20230727,000000,16.7,16.79,16.14,16.34,1825318,0
+HLF.US,D,20230728,000000,16.61,16.85,16.41,16.76,938024,0
+HLF.US,D,20230731,000000,16.6,16.94,16.21,16.24,1552884,0
+HLF.US,D,20230801,000000,16.15,16.63,16.15,16.33,1481635,0
+HLF.US,D,20230802,000000,16.13,16.265,15.73,16.04,1866261,0
+HLF.US,D,20230803,000000,16.745,19.48,16.745,18.74,6418562,0
+HLF.US,D,20230804,000000,18.77,19.09,18.47,18.61,1952700,0
+HLF.US,D,20230807,000000,18.52,18.66,17.9,18.5,1075773,0
+HLF.US,D,20230808,000000,18.3,18.5,18.11,18.27,878218,0
+HLF.US,D,20230809,000000,18.47,18.47,17.86,17.88,1333612,0
+HLF.US,D,20230810,000000,17.75,18.178,17.305,17.46,1801873,0
+HLF.US,D,20230811,000000,17.49,17.72,17.2,17.27,844667,0
+HLF.US,D,20230814,000000,17.07,17.22,16.82,17.02,872063,0
+HLF.US,D,20230815,000000,16.86,16.88,16.03,16.05,1594258,0
+HLF.US,D,20230816,000000,16.02,16.04,15.72,15.73,1301547,0
+HLF.US,D,20230817,000000,15.7,15.89,15.41,15.41,992574,0
+HLF.US,D,20230818,000000,15.23,15.615,14.9,15.43,1649828,0
+HLF.US,D,20230821,000000,15.35,15.96,15.35,15.81,1584852,0
+HLF.US,D,20230822,000000,15.92,15.9299,15.45,15.56,1662841,0
+HLF.US,D,20230823,000000,15.64,15.84,15.499,15.82,1632693,0
+HLF.US,D,20230824,000000,15.72,15.885,15.35,15.38,1155580,0
+HLF.US,D,20230825,000000,15.46,15.62,15.08,15.47,1335683,0
+HLF.US,D,20230828,000000,15.57,15.72,15.42,15.47,1607555,0
+HLF.US,D,20230829,000000,15.4,15.5,15.1,15.14,1291704,0
+HLF.US,D,20230830,000000,14.99,15.495,14.93,15.19,765550,0
+HLF.US,D,20230831,000000,15.19,15.3,14.94,15.02,1171974,0
+HLF.US,D,20230901,000000,15.32,15.75,15.24,15.4,1287659,0
+HLF.US,D,20230905,000000,15.3,15.39,14.65,14.67,1494681,0
+HLF.US,D,20230906,000000,14.57,14.77,14.43,14.73,1066076,0
+HLF.US,D,20230907,000000,14.82,14.9,14.15,14.2,1732320,0
+HLF.US,D,20230908,000000,14.27,14.61,14.15,14.58,842348,0
+HLF.US,D,20230911,000000,14.87,14.94,14.36,14.37,1620295,0
+HLF.US,D,20230912,000000,14.4,14.57,14.22,14.55,1113514,0
+HLF.US,D,20230913,000000,14.58,14.815,14.48,14.59,880976,0
+HLF.US,D,20230914,000000,14.545,15.118,14.42,15.01,2724425,0
+HLF.US,D,20230915,000000,14.97,15.04,14.55,14.59,5939220,0
+HLF.US,D,20230918,000000,14.5,14.55,14.31,14.47,1375746,0
+HLF.US,D,20230919,000000,14.5,14.96,14.46,14.54,2812895,0
+HLF.US,D,20230920,000000,14.65,14.8,14.48,14.49,1114132,0
+HLF.US,D,20230921,000000,14.35,14.73,14.23,14.71,1506529,0
+HLF.US,D,20230922,000000,15.02,15.13,14.31,14.49,2128363,0
+HLF.US,D,20230925,000000,14.31,14.49,14.23,14.36,965431,0
+HLF.US,D,20230926,000000,14.23,14.3,13.305,13.7,3182400,0
+HLF.US,D,20230927,000000,13.72,14.02,13.66,13.7,1879786,0
+HLF.US,D,20230928,000000,13.77,14.02,13.71,13.95,926712,0
+HLF.US,D,20230929,000000,14.09,14.21,13.92,13.99,1944280,0
+HLF.US,D,20231002,000000,13.86,13.88,13.43,13.67,1826705,0
+HLF.US,D,20231003,000000,13.61,13.61,13.16,13.16,956525,0
+HLF.US,D,20231004,000000,13.15,13.23,12.85,12.95,1953859,0
+HLF.US,D,20231005,000000,12.81,13,12.395,12.57,2288837,0
+HLF.US,D,20231006,000000,12.48,13.485,12.23,13.31,1737880,0
+HLF.US,D,20231009,000000,13.23,13.79,13.115,13.74,2330220,0
+HLF.US,D,20231010,000000,13.87,14.21,13.87,13.94,2660237,0
+HLF.US,D,20231011,000000,14,14.2,13.785,14.03,942768,0
+HLF.US,D,20231012,000000,14.07,14.16,13.585,13.59,858763,0
+HLF.US,D,20231013,000000,13.55,13.86,13.5,13.67,1200457,0
+HLF.US,D,20231016,000000,13.83,14.92,13.83,14.53,3809766,0
+HLF.US,D,20231017,000000,14.45,15.345,14.45,15.3,2356045,0
+HLF.US,D,20231018,000000,15.27,15.71,15.11,15.37,1517258,0
+HLF.US,D,20231019,000000,15.29,15.37,14.11,14.31,2173954,0
+HLF.US,D,20231020,000000,14.31,14.53,14.11,14.2,1021720,0
+HLF.US,D,20231023,000000,13.98,14.36,13.41,13.6,1203719,0
+HLF.US,D,20231024,000000,13.72,14.22,13.56,13.96,2234244,0
+HLF.US,D,20231025,000000,14.03,14.36,14.02,14.27,3808286,0
+HLF.US,D,20231026,000000,14.32,14.96,14.13,14.76,1583878,0
+HLF.US,D,20231027,000000,14.82,14.84,13.49,13.95,1868820,0
+HLF.US,D,20231030,000000,14.09,14.47,14.01,14.33,1143879,0
+HLF.US,D,20231031,000000,14.27,14.37,13.96,14.25,949793,0
+HLF.US,D,20231101,000000,14.05,14.29,13.6,13.91,2973707,0
+HLF.US,D,20231102,000000,14.1,15.2,13.73,13.89,3671781,0
+HLF.US,D,20231103,000000,14.25,14.44,12.635,13.26,3620978,0
+HLF.US,D,20231106,000000,13.29,14.26,13.23,13.78,2179174,0
+HLF.US,D,20231107,000000,13.6,13.89,13.2,13.21,1585391,0
+HLF.US,D,20231108,000000,13.16,13.415,12.94,13.33,1080503,0
+HLF.US,D,20231109,000000,13.33,13.36,12.86,12.95,1303647,0
+HLF.US,D,20231110,000000,12.95,12.9881,12.31,12.92,1622775,0
+HLF.US,D,20231113,000000,12.86,12.86,12.32,12.36,1099822,0
+HLF.US,D,20231114,000000,12.97,13.66,12.69,13.07,3309488,0
+HLF.US,D,20231115,000000,13.16,13.57,13.07,13.13,2016058,0
+HLF.US,D,20231116,000000,13.06,13.1,12.5,12.7,2685783,0
+HLF.US,D,20231117,000000,12.83,13,12.63,12.79,1263363,0
+HLF.US,D,20231120,000000,12.63,12.81,12.59,12.66,1217822,0
+HLF.US,D,20231121,000000,12.53,12.75,12.47,12.47,932395,0
+HLF.US,D,20231122,000000,12.45,12.87,12.45,12.86,1146433,0
+HLF.US,D,20231124,000000,12.81,13,12.75,12.83,399732,0
+HLF.US,D,20231127,000000,12.8,13.019,12.64,12.94,1137465,0
+HLF.US,D,20231128,000000,12.98,12.98,12.61,12.72,1334478,0
+HLF.US,D,20231129,000000,12.57,13.215,12.51,13.09,1428245,0
+HLF.US,D,20231130,000000,13.14,13.2064,12.605,12.88,2047240,0
+HLF.US,D,20231201,000000,12.88,13.295,12.71,13.15,1316943,0
+HLF.US,D,20231204,000000,12.99,13.33,12.86,12.95,976819,0
+HLF.US,D,20231205,000000,12.87,13.08,12.66,13,1013787,0
+HLF.US,D,20231206,000000,13.07,13.86,13.02,13.28,2913293,0
+HLF.US,D,20231207,000000,13.29,14.335,13.29,14.18,1947346,0
+HLF.US,D,20231208,000000,14.17,14.42,13.92,14,1185904,0
+HLF.US,D,20231211,000000,14.02,14.2392,13.87,14.12,896439,0
+HLF.US,D,20231212,000000,14.06,14.09,13.7,13.77,836148,0
+HLF.US,D,20231213,000000,13.69,14.35,13.215,14.3,1181480,0
+HLF.US,D,20231214,000000,14.68,15.295,14.68,15.03,2954050,0
+HLF.US,D,20231215,000000,15.23,15.23,14.6,14.78,1745668,0
+HLF.US,D,20231218,000000,14.89,15,14.48,14.68,1093389,0
+HLF.US,D,20231219,000000,14.85,15.35,14.85,15.22,1210830,0
+HLF.US,D,20231220,000000,15.09,15.66,14.94,14.97,2649341,0
+HLF.US,D,20231221,000000,15.15,15.26,14.67,15.08,1293050,0
+HLF.US,D,20231222,000000,15.01,15.4,14.93,15.07,678937,0
+HLF.US,D,20231226,000000,15.02,15.425,15.02,15.25,718365,0
+HLF.US,D,20231227,000000,15.32,15.465,15.2,15.4,671678,0
+HLF.US,D,20231228,000000,15.34,15.5,15.19,15.4,664382,0
+HLF.US,D,20231229,000000,15.32,15.43,15.19,15.26,703014,0
+HLF.US,D,20240102,000000,15.13,15.43,15.04,15.36,735929,0
+HLF.US,D,20240103,000000,15.05,15.05,14.26,14.38,1738389,0
+HLF.US,D,20240104,000000,14.39,14.39,13.26,13.31,2422541,0
+HLF.US,D,20240105,000000,13.18,13.5,12.74,12.78,1739252,0
+HLF.US,D,20240108,000000,12.81,13.7,12.79,13.69,1265305,0
+HLF.US,D,20240109,000000,13.43,13.52,13.08,13.17,1160335,0
+HLF.US,D,20240110,000000,13.17,13.705,13.06,13.64,1037305,0
+HLF.US,D,20240111,000000,13.6,13.625,13.165,13.35,743088,0
+HLF.US,D,20240112,000000,13.51,13.62,13.27,13.39,840333,0
+HLF.US,D,20240116,000000,13.21,13.3,12.485,12.52,1597249,0
+HLF.US,D,20240117,000000,12.36,12.59,12.06,12.33,1393750,0
+HLF.US,D,20240118,000000,12.35,12.495,11.975,12.45,1324121,0
+HLF.US,D,20240119,000000,12.46,12.69,11.885,12.41,1211685,0
+HLF.US,D,20240122,000000,12.54,12.95,12.2001,12.28,963510,0
+HLF.US,D,20240123,000000,12.5,12.79,12.16,12.33,709195,0
+HLF.US,D,20240124,000000,12.5,12.53,12.09,12.1,654594,0
+HLF.US,D,20240125,000000,12.33,12.58,12.17,12.57,803714,0
+HLF.US,D,20240126,000000,12.7,12.9,12.43,12.43,603841,0
+HLF.US,D,20240129,000000,12.36,12.5,12.22,12.48,635334,0
+HLF.US,D,20240130,000000,12.34,12.355,12.16,12.16,601064,0
+HLF.US,D,20240131,000000,12.24,12.52,12.05,12.05,1412584,0
+HLF.US,D,20240201,000000,12.23,12.52,12.07,12.45,957756,0
+HLF.US,D,20240202,000000,12.15,12.17,11.55,11.78,1669044,0
+HLF.US,D,20240205,000000,11.89,12.03,11.28,11.29,1413779,0
+HLF.US,D,20240206,000000,11.23,11.58,10.94,11.54,1039991,0
+HLF.US,D,20240207,000000,11.63,11.74,11.39,11.63,884570,0
+HLF.US,D,20240208,000000,12.11,12.81,11.9,12.36,3639451,0
+HLF.US,D,20240209,000000,12.4,12.62,11.945,12.07,1361336,0
+HLF.US,D,20240212,000000,12.18,12.69,12.18,12.59,1598120,0
+HLF.US,D,20240213,000000,12.2,12.41,11.67,11.8,1978824,0
+HLF.US,D,20240214,000000,11.94,12.0899,11.565,11.75,1823167,0
+HLF.US,D,20240215,000000,9.05,9.15,6.68,8.03,21484046,0
+HLF.US,D,20240216,000000,8.07,8.32,7.82,8.07,7181037,0
+HLF.US,D,20240220,000000,8.13,8.65,7.99,8.26,6009496,0
+HLF.US,D,20240221,000000,8.21,8.39,8.1,8.38,2986097,0
+HLF.US,D,20240222,000000,8.53,8.745,8.35,8.5,2319760,0
+HLF.US,D,20240223,000000,8.49,8.8,8.49,8.67,1895203,0
+HLF.US,D,20240226,000000,8.73,8.95,8.4924,8.69,1466130,0
+HLF.US,D,20240227,000000,8.8,8.925,8.605,8.76,1149630,0
+HLF.US,D,20240228,000000,8.6,8.795,8.6,8.69,1131044,0
+HLF.US,D,20240229,000000,8.75,9.0299,8.75,8.83,1692488,0
+HLF.US,D,20240301,000000,8.84,8.84,8.585,8.75,1727410,0
+HLF.US,D,20240304,000000,8.71,8.78,8.38,8.41,1266818,0
+HLF.US,D,20240305,000000,8.35,8.57,8.28,8.44,1525861,0
+HLF.US,D,20240306,000000,8.49,8.5337,8.21,8.31,1380901,0
+HLF.US,D,20240307,000000,8.31,8.69,8.31,8.62,1008771,0
+HLF.US,D,20240308,000000,8.72,9.23,8.6903,9.2,1469089,0
+HLF.US,D,20240311,000000,9.09,9.805,9.09,9.61,1763166,0
+HLF.US,D,20240312,000000,9.57,9.6499,8.82,8.9,1542820,0
+HLF.US,D,20240313,000000,9.07,9.63,9.07,9.35,1190284,0
+HLF.US,D,20240314,000000,9.36,9.41,8.84,9.02,2526313,0
+HLF.US,D,20240315,000000,8.9,9.25,8.795,8.96,3050330,0
+HLF.US,D,20240318,000000,8.96,9.39,8.77,8.98,2558991,0
+HLF.US,D,20240319,000000,8.91,9.19,8.69,8.7,2427630,0
+HLF.US,D,20240320,000000,8.94,9.28,8.64,8.9,2703334,0
+HLF.US,D,20240321,000000,8.7,9.225,8.7,9.11,1858925,0
+HLF.US,D,20240322,000000,9.1,9.53,9,9.06,1630672,0
+HLF.US,D,20240325,000000,9.21,9.675,9.18,9.33,1941600,0
+HLF.US,D,20240326,000000,9.4,9.5368,9.255,9.29,861999,0
+HLF.US,D,20240327,000000,9.4,9.54,9.32,9.47,1365988,0
+HLF.US,D,20240328,000000,9.76,10.25,9.715,10.05,1982218,0
+HLF.US,D,20240401,000000,10.18,10.34,9.1,9.11,4262671,0
+HLF.US,D,20240402,000000,9.05,9.095,8.175,8.35,3736529,0
+HLF.US,D,20240403,000000,8.22,8.58,8.005,8.14,4946978,0
+HLF.US,D,20240404,000000,8.19,8.52,7.465,7.65,6734447,0
+HLF.US,D,20240405,000000,7.61,7.935,7.13,7.86,5711376,0
+HLF.US,D,20240408,000000,7.9,8.27,7.87,8.09,2559145,0
+HLF.US,D,20240409,000000,8.07,8.85,7.95,8.85,2938737,0
+HLF.US,D,20240410,000000,8.55,8.62,8.165,8.6,3224656,0
+HLF.US,D,20240411,000000,8.695,8.83,8.285,8.3,2375636,0
+HLF.US,D,20240412,000000,8.21,8.31,8.025,8.1,1704752,0
+HLF.US,D,20240415,000000,8.09,8.43,8.09,8.3,1547764,0
+HLF.US,D,20240416,000000,8.25,8.27,8.005,8.21,1487272,0
+HLF.US,D,20240417,000000,8.32,8.405,8.2,8.23,3378685,0
+HLF.US,D,20240418,000000,8.24,8.7,8.24,8.59,2836948,0
+HLF.US,D,20240419,000000,8.55,8.93,8.55,8.84,1494934,0
+HLF.US,D,20240422,000000,8.89,9.22,8.865,9.09,2794013,0
+HLF.US,D,20240423,000000,9.08,9.405,9.06,9.24,1245391,0
+HLF.US,D,20240424,000000,9.17,9.27,9,9.2,1084346,0
+HLF.US,D,20240425,000000,9.12,9.16,8.76,8.88,1150370,0
+HLF.US,D,20240426,000000,8.8,9.095,8.6769,8.81,914444,0
+HLF.US,D,20240429,000000,8.88,9.11,8.71,8.88,1671001,0
+HLF.US,D,20240430,000000,8.73,8.93,8.63,8.65,1505093,0
+HLF.US,D,20240501,000000,8.56,8.905,8.5,8.68,2320810,0
+HLF.US,D,20240502,000000,9.56,10.17,9.15,9.38,4363501,0
+HLF.US,D,20240503,000000,9.65,9.84,9.165,9.58,3175077,0
+HLF.US,D,20240506,000000,9.67,10.07,9.515,9.72,2689538,0
+HLF.US,D,20240507,000000,9.73,10.07,9.62,10.06,1542333,0
+HLF.US,D,20240508,000000,9.9,10.345,9.82,10.31,3083044,0
+HLF.US,D,20240509,000000,10.48,10.72,10.24,10.58,1830094,0
+HLF.US,D,20240510,000000,10.6,10.855,10.56,10.63,1422227,0
+HLF.US,D,20240513,000000,10.84,11.67,10.795,10.87,2616700,0
+HLF.US,D,20240514,000000,11.01,11.365,10.89,11.27,3028684,0
+HLF.US,D,20240515,000000,11.37,11.4,11.01,11.21,1447697,0
+HLF.US,D,20240516,000000,11.22,11.415,11.0101,11.08,925987,0
+HLF.US,D,20240517,000000,11,11.065,10.72,10.89,1309183,0
+HLF.US,D,20240520,000000,10.85,11.02,10.715,10.9,1893415,0
+HLF.US,D,20240521,000000,10.85,11.28,10.81,11.23,1723830,0
+HLF.US,D,20240522,000000,11.14,11.495,11.01,11.28,2199046,0
+HLF.US,D,20240523,000000,11.28,11.4,10.74,10.86,2341627,0
+HLF.US,D,20240524,000000,10.93,11.165,10.75,10.75,1426257,0
+HLF.US,D,20240528,000000,10.83,11.02,10.72,10.82,1464131,0
+HLF.US,D,20240529,000000,10.58,10.665,10.22,10.25,3121198,0
+HLF.US,D,20240530,000000,10.25,10.59,10.18,10.19,2687150,0
+HLF.US,D,20240531,000000,10.23,10.4,9.98,10.3,2008890,0
+HLF.US,D,20240603,000000,10.44,10.44,10.06,10.39,2235782,0
+HLF.US,D,20240604,000000,10.31,10.865,10.31,10.86,2175909,0
+HLF.US,D,20240605,000000,10.91,11.265,10.66,11.24,4044767,0
+HLF.US,D,20240606,000000,11.19,11.465,11.05,11.43,2160974,0
+HLF.US,D,20240607,000000,11.29,11.54,11.12,11.23,2306541,0
+HLF.US,D,20240610,000000,11.04,11.525,10.9457,11.44,2876848,0
+HLF.US,D,20240611,000000,11.36,11.73,11.27,11.7,2228228,0
+HLF.US,D,20240612,000000,11.81,11.95,11.33,11.33,2528653,0
+HLF.US,D,20240613,000000,11.37,11.51,11.135,11.22,2101063,0
+HLF.US,D,20240614,000000,11.11,11.2,10.9,10.97,2013929,0
+HLF.US,D,20240617,000000,10.89,11.2,10.82,11.19,1622226,0
+HLF.US,D,20240618,000000,11.22,11.65,11.16,11.46,3008307,0
+HLF.US,D,20240620,000000,11.35,11.93,11.285,11.35,3472929,0
+HLF.US,D,20240621,000000,11.3,11.505,11.14,11.18,2037669,0
+HLF.US,D,20240624,000000,11.2,11.31,11.03,11.18,2174587,0
+HLF.US,D,20240625,000000,11.18,11.18,10.835,10.85,1529974,0
+HLF.US,D,20240626,000000,10.8,10.94,10.62,10.63,1643024,0
+HLF.US,D,20240627,000000,10.62,10.66,10.46,10.58,1315813,0
+HLF.US,D,20240628,000000,10.65,10.718,10.26,10.39,2087676,0
+HLF.US,D,20240701,000000,10.36,10.46,10.1,10.34,2684705,0
+HLF.US,D,20240702,000000,10.36,11.23,10.24,11.15,2947746,0
+HLF.US,D,20240703,000000,11.22,11.67,11.2,11.36,1173590,0
+HLF.US,D,20240705,000000,11.32,11.32,11.015,11.22,1688522,0
+HLF.US,D,20240708,000000,11.28,11.31,10.7,10.71,1764813,0
+HLF.US,D,20240709,000000,10.65,10.68,9.75,9.75,2454220,0
+HLF.US,D,20240710,000000,9.76,9.99,9.585,9.91,1491092,0
+HLF.US,D,20240711,000000,10.12,10.61,10.12,10.59,1776743,0
+HLF.US,D,20240712,000000,10.77,11.06,10.55,10.79,1725666,0
+HLF.US,D,20240715,000000,10.87,11.425,10.71,11.26,1892719,0
+HLF.US,D,20240716,000000,11.32,11.765,11.16,11.35,1996060,0
+HLF.US,D,20240717,000000,11.22,11.85,11.22,11.72,2594093,0
+HLF.US,D,20240718,000000,11.63,11.89,11.4,11.58,3033915,0
+HLF.US,D,20240719,000000,11.54,11.57,10.995,11.17,6605427,0
+HLF.US,D,20240722,000000,11.25,11.685,10.94,11.66,1879559,0
+HLF.US,D,20240723,000000,11.66,11.94,11.56,11.7,1133286,0
+HLF.US,D,20240724,000000,11.57,11.82,11.51,11.68,847036,0
+HLF.US,D,20240725,000000,11.72,12.04,11.58,11.83,1402937,0
+HLF.US,D,20240726,000000,12.05,12.51,11.8533,12.49,1648181,0
+HLF.US,D,20240729,000000,12.47,12.505,12.14,12.37,1476853,0
+HLF.US,D,20240730,000000,12.27,12.42,12.08,12.39,1582445,0
+HLF.US,D,20240731,000000,12.4,12.793,12.145,12.28,2107075,0
+HLF.US,D,20240801,000000,11.91,12.49,10.885,11.23,3772331,0
+HLF.US,D,20240802,000000,10.88,11.02,10.22,10.53,1935068,0
+HLF.US,D,20240805,000000,9.82,9.9963,9.24,9.57,2952741,0
+HLF.US,D,20240806,000000,9.6,10.16,9.45,9.54,2248166,0
+HLF.US,D,20240807,000000,9.74,9.74,9.14,9.14,2326223,0
+HLF.US,D,20240808,000000,9.21,9.33,9,9.12,1201648,0
+HLF.US,D,20240809,000000,9.14,9.2537,8.805,8.83,1220849,0
+HLF.US,D,20240812,000000,8.78,8.9899,8.045,8.1,1928985,0
+HLF.US,D,20240813,000000,8.16,8.18,7.67,7.67,3044810,0
+HLF.US,D,20240814,000000,7.68,8.06,7.65,7.98,2547933,0
+HLF.US,D,20240815,000000,8.38,8.71,8.215,8.45,1994853,0
+HLF.US,D,20240816,000000,8.4,8.6,8.19,8.31,1393312,0
+HLF.US,D,20240819,000000,8.39,8.56,8.315,8.4,1151914,0
+HLF.US,D,20240820,000000,8.51,8.54,8.1,8.13,1362916,0
+HLF.US,D,20240821,000000,8.23,8.46,8.12,8.37,1357213,0
+HLF.US,D,20240822,000000,8.43,8.54,8.32,8.37,1088016,0
+HLF.US,D,20240823,000000,8.47,8.79,8.46,8.65,1643275,0
+HLF.US,D,20240826,000000,8.72,8.76,8.46,8.59,1804264,0
+HLF.US,D,20240827,000000,8.56,8.61,8.28,8.39,1755656,0
+HLF.US,D,20240828,000000,8.65,8.65,8.22,8.48,1351022,0
+HLF.US,D,20240829,000000,8.56,8.79,8.34,8.48,1456912,0
+HLF.US,D,20240830,000000,8.56,8.62,8.11,8.16,2112046,0
+HLF.US,D,20240903,000000,8,8.1,7.815,8.06,1849774,0
+HLF.US,D,20240904,000000,7.99,8.26,7.94,8.21,1926792,0
+HLF.US,D,20240905,000000,8.27,8.35,7.915,7.96,1391963,0
+HLF.US,D,20240906,000000,7.96,7.98,7.51,7.53,1399098,0
+HLF.US,D,20240909,000000,7.53,7.54,6.82,6.82,2804265,0
+HLF.US,D,20240910,000000,6.97,7.23,6.89,7.18,2212062,0
+HLF.US,D,20240911,000000,7.11,7.21,6.984,7.21,2099401,0
+HLF.US,D,20240912,000000,7.27,7.42,7.13,7.29,1196359,0
+HLF.US,D,20240913,000000,7.44,7.61,7.29,7.42,2639141,0
+HLF.US,D,20240916,000000,7.39,7.46,7.06,7.06,1487701,0
+HLF.US,D,20240917,000000,7.17,7.27,7.05,7.1,2398728,0
+HLF.US,D,20240918,000000,7.03,7.38,6.98,7.01,1922700,0
+HLF.US,D,20240919,000000,7.24,7.255,7.02,7.03,1365460,0
+HLF.US,D,20240920,000000,7.04,7.285,6.88,7.22,2348868,0
+HLF.US,D,20240923,000000,7.19,7.58,7.12,7.55,2181464,0
+HLF.US,D,20240924,000000,7.68,7.77,7.45,7.6,1183529,0
+HLF.US,D,20240925,000000,7.59,7.615,7.22,7.32,1262893,0
+HLF.US,D,20240926,000000,7.45,7.62,7.36,7.42,2667823,0
+HLF.US,D,20240927,000000,7.56,7.63,7.38,7.41,1198954,0
+HLF.US,D,20240930,000000,7.38,7.5,7.1735,7.19,1313351,0
+HLF.US,D,20241001,000000,7.11,7.17,6.84,7.02,2387000,0
+HLF.US,D,20241002,000000,6.99,7.04,6.81,6.82,1486108,0
+HLF.US,D,20241003,000000,6.82,6.855,6.59,6.81,1461055,0
+HLF.US,D,20241004,000000,6.92,7.13,6.795,7,987272,0
+HLF.US,D,20241007,000000,6.94,7,6.805,6.96,1171549,0
+HLF.US,D,20241008,000000,6.92,7.17,6.795,7.11,1205333,0
+HLF.US,D,20241009,000000,7.13,7.36,7.11,7.14,1250664,0
+HLF.US,D,20241010,000000,7.1,7.22,7.01,7.19,2493360,0
+HLF.US,D,20241011,000000,7.16,7.24,6.825,6.85,1971123,0
+HLF.US,D,20241014,000000,6.81,6.9,6.755,6.8,1054207,0
+HLF.US,D,20241015,000000,6.75,7.035,6.71,6.85,1062554,0
+HLF.US,D,20241016,000000,6.87,7.03,6.855,7,1324127,0
+HLF.US,D,20241017,000000,7.02,7.03,6.733,6.9,1429387,0
+HLF.US,D,20241018,000000,6.93,7.185,6.9,7,1647417,0
+HLF.US,D,20241021,000000,7.02,7.02,6.745,6.84,1301960,0
+HLF.US,D,20241022,000000,6.83,6.87,6.725,6.81,797046,0
+HLF.US,D,20241023,000000,6.8,7.05,6.74,6.98,2074781,0
+HLF.US,D,20241024,000000,7,7,6.8,6.91,1414372,0
+HLF.US,D,20241025,000000,6.94,7,6.71,6.73,1046156,0
+HLF.US,D,20241028,000000,6.8,7.1007,6.785,6.94,2017716,0
+HLF.US,D,20241029,000000,6.9,7.04,6.85,6.96,1968075,0
+HLF.US,D,20241030,000000,6.99,6.99,6.745,6.81,3351706,0
+HLF.US,D,20241031,000000,7.29,8.1,7.18,7.55,9775127,0
+HLF.US,D,20241101,000000,7.68,8.315,7.48,7.83,5074815,0
+HLF.US,D,20241104,000000,7.85,8.3,7.85,8.23,4094690,0
+HLF.US,D,20241105,000000,8.14,8.225,7.955,8.19,2872860,0
+HLF.US,D,20241106,000000,8.46,8.72,8.23,8.46,2458548,0
+HLF.US,D,20241107,000000,8.45,8.655,8.31,8.37,2559993,0
+HLF.US,D,20241108,000000,8.36,8.615,8.25,8.51,2208285,0
+HLF.US,D,20241111,000000,8.57,8.81,8.52,8.67,1498720,0
+HLF.US,D,20241112,000000,8.67,8.67,8.18,8.2,1713829,0
+HLF.US,D,20241113,000000,8.19,8.35,8.11,8.2,2872920,0
+HLF.US,D,20241114,000000,8.45,8.49,7.66,7.71,2982392,0
+HLF.US,D,20241115,000000,7.745,8.03,7.685,7.93,2283059,0
+HLF.US,D,20241118,000000,7.93,7.99,7.68,7.88,1362578,0
+HLF.US,D,20241119,000000,7.8355,7.88,7.615,7.72,1769518,0
+HLF.US,D,20241120,000000,7.79,8.495,7.69,8.41,3213450,0
+HLF.US,D,20241121,000000,8.465,8.56,8.185,8.5,1962018,0
+HLF.US,D,20241122,000000,8.55,8.7,8.41,8.42,1834820,0
+HLF.US,D,20241125,000000,8.58,8.975,8.56,8.63,2434171,0
+HLF.US,D,20241126,000000,8.615,8.7,7.85,7.9,2527327,0
+HLF.US,D,20241127,000000,7.9,8.1,7.81,8.04,1534274,0
+HLF.US,D,20241129,000000,8,8,7.735,7.77,1140414,0
+HLF.US,D,20241202,000000,7.88,7.98,7.665,7.91,2113012,0
+HLF.US,D,20241203,000000,7.88,7.93,7.68,7.8,1645981,0
+HLF.US,D,20241204,000000,7.78,7.96,7.71,7.95,1498776,0
+HLF.US,D,20241205,000000,8,8.45,7.98,8.15,3029164,0
+HLF.US,D,20241206,000000,8.27,8.3302,7.725,7.96,2956470,0
+HLF.US,D,20241209,000000,8,8.25,7.89,7.93,2313514,0
+HLF.US,D,20241210,000000,7.89,8.005,7.69,7.83,2386120,0
+HLF.US,D,20241211,000000,7.845,7.855,7.48,7.66,3181820,0
+HLF.US,D,20241212,000000,7.6,7.715,7.56,7.59,4470532,0
+HLF.US,D,20241213,000000,7.53,7.575,7.12,7.48,5108438,0
+HLF.US,D,20241216,000000,7.485,7.5699,7.17,7.18,1391487,0
+HLF.US,D,20241217,000000,7.18,7.18,6.982,7.12,3389966,0
+HLF.US,D,20241218,000000,7.18,7.5,7.04,7.1,2851712,0
+HLF.US,D,20241219,000000,7.19,7.23,6.43,6.46,4315931,0
+HLF.US,D,20241220,000000,6.49,6.76,6.35,6.48,4508423,0
+HLF.US,D,20241223,000000,6.38,6.46,6.21,6.33,4034655,0
+HLF.US,D,20241224,000000,6.34,6.37,6.23,6.35,864450,0
+HLF.US,D,20241226,000000,6.27,6.78,6.27,6.6,2596370,0
+HLF.US,D,20241227,000000,6.68,6.815,6.6,6.7,2100505,0
+HLF.US,D,20241230,000000,6.65,6.83,6.6,6.72,2070585,0
+HLF.US,D,20241231,000000,6.765,6.86,6.63,6.69,1663049,0
+HLF.US,D,20250102,000000,6.74,6.87,6.65,6.68,1278370,0
+HLF.US,D,20250103,000000,6.62,6.875,6.62,6.74,1632424,0
+HLF.US,D,20250106,000000,6.8,7.01,6.71,6.77,2342686,0
+HLF.US,D,20250107,000000,6.8,6.95,6.64,6.67,1787396,0
+HLF.US,D,20250108,000000,6.65,6.7,6.48,6.64,2153196,0
+HLF.US,D,20250110,000000,6.51,6.63,6.5,6.59,1611364,0
+HLF.US,D,20250113,000000,6.575,6.59,6.41,6.46,1720771,0
+HLF.US,D,20250114,000000,6.495,6.54,6.05,6.18,2754895,0
+HLF.US,D,20250115,000000,6.33,6.48,6.24,6.41,1390642,0
+HLF.US,D,20250116,000000,6.415,6.515,6.24,6.5,993718,0
+HLF.US,D,20250117,000000,6.565,6.7,6.46,6.57,1045516,0
+HLF.US,D,20250121,000000,6.625,6.75,6.51,6.58,1885284,0
+HLF.US,D,20250122,000000,6.62,6.645,6.485,6.52,1475001,0
+HLF.US,D,20250123,000000,6.53,6.61,6.36,6.48,1584873,0
+HLF.US,D,20250124,000000,6.45,6.6,6.39,6.45,1549239,0
+HLF.US,D,20250127,000000,6.53,6.71,6.49,6.51,2135223,0
+HLF.US,D,20250128,000000,6.45,6.46,5.95,5.96,3034231,0
+HLF.US,D,20250129,000000,5.97,6.02,5.68,5.77,2680829,0
+HLF.US,D,20250130,000000,5.805,5.88,5.655,5.7,2349534,0
+HLF.US,D,20250131,000000,5.7,5.73,5.41,5.46,3176905,0
+HLF.US,D,20250203,000000,5.35,5.42,5.255,5.3,2564355,0
+HLF.US,D,20250204,000000,5.28,5.41,5.18,5.39,1771539,0
+HLF.US,D,20250205,000000,5.43,5.57,5.4,5.41,1517864,0
+HLF.US,D,20250206,000000,5.48,5.6,5.3639,5.37,1310399,0
+HLF.US,D,20250207,000000,5.37,5.425,5.27,5.34,1482662,0
+HLF.US,D,20250210,000000,5.3742,5.42,5.18,5.24,1972092,0
+HLF.US,D,20250211,000000,5.15,5.27,5.13,5.24,1726997,0
+HLF.US,D,20250212,000000,5.155,5.19,5.04,5.11,1708897,0
+HLF.US,D,20250213,000000,5.145,5.23,5.1,5.22,2375213,0
+HLF.US,D,20250214,000000,5.51,5.9,5.5,5.62,4524172,0
+HLF.US,D,20250218,000000,5.68,6.3,5.65,5.79,4024484,0
+HLF.US,D,20250219,000000,5.8,5.8379,5.57,5.62,3670099,0
+HLF.US,D,20250220,000000,7.225,8.4,6.7849,8.02,23903769,0
+HLF.US,D,20250221,000000,7.8,8.35,7.46,8.31,6122315,0
+HLF.US,D,20250224,000000,8.1117,8.9,8.1,8.7,5203231,0
+HLF.US,D,20250225,000000,8.675,8.85,8.025,8.29,3224838,0
+HLF.US,D,20250226,000000,8.48,8.79,8.2504,8.62,2404956,0
+HLF.US,D,20250227,000000,8.5644,8.62,8.165,8.26,2390668,0
+HLF.US,D,20250228,000000,8.18,8.32,8.095,8.3,2173099,0
+HLF.US,D,20250303,000000,8.35,8.54,8.1,8.11,2814776,0
+HLF.US,D,20250304,000000,8.09,8.29,7.83,8.13,2611793,0
+HLF.US,D,20250305,000000,8.16,8.7,8.16,8.64,2270510,0
+HLF.US,D,20250306,000000,8.77,8.88,8.48,8.82,2356520,0
+HLF.US,D,20250307,000000,8.76,9.23,8.76,8.87,3025448,0
+HLF.US,D,20250310,000000,8.82,9.175,8.665,8.91,2110217,0
+HLF.US,D,20250311,000000,8.8,8.84,8.37,8.52,1816821,0
+HLF.US,D,20250312,000000,8.52,8.75,8.2908,8.56,2420696,0
+HLF.US,D,20250313,000000,8.53,8.6799,8,8.07,1609035,0
+HLF.US,D,20250314,000000,8.135,8.26,7.77,8.05,1765965,0
+HLF.US,D,20250317,000000,8.08,8.55,8.05,8.45,1757591,0
+HLF.US,D,20250318,000000,8.52,8.56,8.16,8.19,1697828,0
+HLF.US,D,20250319,000000,8.26,8.36,7.765,7.84,1388933,0
+HLF.US,D,20250320,000000,7.725,8.079,7.6333,7.99,1735250,0
+HLF.US,D,20250321,000000,8.2589,8.87,8.1,8.43,3714731,0
+HLF.US,D,20250324,000000,8.45,8.6,8.07,8.09,1624078,0
+HLF.US,D,20250325,000000,8.25,8.41,8.13,8.22,1502631,0
+HLF.US,D,20250326,000000,8.26,8.39,8.19,8.36,896317,0
+HLF.US,D,20250327,000000,8.34,8.655,8.25,8.62,1095086,0
+HLF.US,D,20250328,000000,8.54,8.65,8.33,8.57,1012978,0
+HLF.US,D,20250331,000000,8.405,8.85,8.16,8.63,2141203,0
+HLF.US,D,20250401,000000,8.655,8.81,8.4601,8.81,1058027,0
+HLF.US,D,20250402,000000,8.64,8.925,8.585,8.83,1138061,0
+HLF.US,D,20250403,000000,8.745,8.75,8.345,8.46,1330854,0
+HLF.US,D,20250404,000000,8.24,8.345,7.94,8.27,2254597,0
+HLF.US,D,20250407,000000,7.82,8.17,7.45,7.77,2379230,0
+HLF.US,D,20250408,000000,7.9677,8.04,7.025,7.06,2071334,0
+HLF.US,D,20250409,000000,7,7.6,6.84,7.34,2850681,0
+HLF.US,D,20250410,000000,7.18,7.28,6.55,6.78,2066627,0
+HLF.US,D,20250411,000000,6.7,6.82,6.285,6.69,2017921,0
+HLF.US,D,20250414,000000,6.84,6.905,6.59,6.61,1765502,0
+HLF.US,D,20250415,000000,6.6,6.8,6.51,6.56,2089049,0
+HLF.US,D,20250416,000000,6.575,6.5914,6.23,6.24,2121517,0
+HLF.US,D,20250417,000000,6.3,6.4778,6.21,6.44,1649454,0
+HLF.US,D,20250421,000000,6.34,6.5889,6.195,6.48,1758099,0
+HLF.US,D,20250422,000000,6.63,6.905,6.49,6.86,3070773,0
+HLF.US,D,20250423,000000,7.08,7.33,6.515,6.54,2576435,0
+HLF.US,D,20250424,000000,6.64,6.99,6.47,6.96,2074117,0
+HLF.US,D,20250425,000000,6.83,6.9183,6.565,6.67,1812503,0
+HLF.US,D,20250428,000000,6.6803,6.92,6.64,6.9,2051748,0
+HLF.US,D,20250429,000000,6.9811,7.175,6.85,7.07,2334739,0
+HLF.US,D,20250430,000000,6.956,7.3199,6.905,7.2,3605644,0
+HLF.US,D,20250501,000000,6.655,7.13,6.45,6.63,3847971,0
+HLF.US,D,20250502,000000,6.705,7.345,6.5224,7.32,3119339,0
+HLF.US,D,20250505,000000,7.24,7.525,7.12,7.28,2447434,0
+HLF.US,D,20250506,000000,7.15,7.195,6.665,6.86,2504902,0
+HLF.US,D,20250507,000000,6.86,6.99,6.59,6.79,2388907,0
+HLF.US,D,20250508,000000,6.81,7.08,6.78,6.99,1984686,0
+HLF.US,D,20250509,000000,7,7.09,6.695,6.73,1997106,0
+HLF.US,D,20250512,000000,7,7.28,6.96,7.06,1774685,0
+HLF.US,D,20250513,000000,7.1934,7.1934,6.79,6.81,1898145,0
+HLF.US,D,20250514,000000,6.9,6.9,6.62,6.71,1795416,0
+HLF.US,D,20250515,000000,6.68,7.07,6.65,7.07,1755206,0
+HLF.US,D,20250516,000000,7.13,7.18,7.01,7.06,1465027,0
+HLF.US,D,20250519,000000,6.9,7.01,6.83,6.93,1145484,0
+HLF.US,D,20250520,000000,6.94,7.0499,6.865,6.92,1069874,0
+HLF.US,D,20250521,000000,6.86,6.925,6.75,6.78,1549964,0
+HLF.US,D,20250522,000000,6.775,6.985,6.7107,6.96,1285816,0
+HLF.US,D,20250523,000000,6.85,6.86,6.63,6.66,1495630,0
+HLF.US,D,20250527,000000,6.84,7.67,6.84,7.64,3070077,0
+HLF.US,D,20250528,000000,7.71,7.95,7.66,7.69,1816466,0
+HLF.US,D,20250529,000000,7.75,7.97,7.66,7.92,1895266,0
+HLF.US,D,20250530,000000,7.86,8.015,7.74,7.81,1618454,0
+HLF.US,D,20250602,000000,7.755,7.78,7.46,7.7,1179733,0
+HLF.US,D,20250603,000000,7.6,7.925,7.36,7.89,2045108,0
+HLF.US,D,20250604,000000,7.92,7.935,7.595,7.67,1161348,0
+HLF.US,D,20250605,000000,7.55,7.76,7.435,7.44,1326224,0
+HLF.US,D,20250606,000000,7.53,7.75,7.52,7.7,1142366,0
+HLF.US,D,20250609,000000,7.785,8.07,7.785,7.93,1295558,0
+HLF.US,D,20250610,000000,7.87,8.395,7.87,8.27,2191401,0
+HLF.US,D,20250611,000000,8.32,8.4,7.855,8.02,1738431,0
+HLF.US,D,20250612,000000,7.905,8.26,7.87,8.26,1526423,0
+HLF.US,D,20250613,000000,8.25,8.27,7.795,7.87,1580081,0
+HLF.US,D,20250616,000000,7.95,8.195,7.845,8.07,1557036,0
+HLF.US,D,20250617,000000,8,8.08,7.8,7.89,1426357,0
+HLF.US,D,20250618,000000,7.9,8.2,7.88,8.09,1955631,0
+HLF.US,D,20250620,000000,8.1814,8.2,7.905,8.04,1310559,0
+HLF.US,D,20250623,000000,7.93,8.17,7.6305,8.17,1466882,0
+HLF.US,D,20250624,000000,8.175,8.395,8.14,8.39,1781202,0
+HLF.US,D,20250625,000000,8.275,8.415,8.1102,8.24,1281320,0
+HLF.US,D,20250626,000000,8.26,8.35,8.155,8.34,1187427,0
+HLF.US,D,20250627,000000,8.33,8.83,8.25,8.73,3821243,0
+HLF.US,D,20250630,000000,8.68,8.73,8.52,8.62,1302178,0
+HLF.US,D,20250701,000000,8.615,9.29,8.615,9.25,2324780,0
+HLF.US,D,20250702,000000,9.225,9.87,9.085,9.73,2617827,0
+HLF.US,D,20250703,000000,9.835,10.025,9.64,9.98,1474940,0
+HLF.US,D,20250707,000000,9.85,10.01,9.635,9.64,1348348,0
+HLF.US,D,20250708,000000,9.75,10.1,9.6294,10.02,1437294,0
+HLF.US,D,20250709,000000,10.01,10.1,9.87,10.01,1221986,0
+HLF.US,D,20250710,000000,10.08,10.56,10.01,10.37,2419605,0
+HLF.US,D,20250711,000000,10.26,10.355,10.03,10.18,1428075,0
+HLF.US,D,20250714,000000,10.1,10.1075,9.0601,9.71,3309569,0
+HLF.US,D,20250715,000000,9.7,9.78,9.155,9.28,1574533,0
+HLF.US,D,20250716,000000,9.27,9.385,9.015,9.08,1322346,0
+HLF.US,D,20250717,000000,9.07,9.245,9.01,9.16,2028815,0
+HLF.US,D,20250718,000000,9.2399,9.28,9.01,9.27,1412908,0
+HLF.US,D,20250721,000000,9.33,9.53,9.19,9.23,1169141,0
+HLF.US,D,20250722,000000,9.26,9.68,9.26,9.6,1589929,0
+HLF.US,D,20250723,000000,9.85,10.83,9.84,10.83,5216261,0
+HLF.US,D,20250724,000000,10.655,10.68,9.86,9.88,1893141,0
+HLF.US,D,20250725,000000,9.971,9.9778,9.66,9.75,1360710,0
+HLF.US,D,20250728,000000,9.88,10.14,9.67,9.75,1887660,0
+HLF.US,D,20250729,000000,9.77,9.79,9.37,9.44,1618064,0
+HLF.US,D,20250730,000000,9.41,9.53,9.06,9.17,1596037,0
+HLF.US,D,20250731,000000,9.085,9.34,8.945,9.2,1674647,0
+HLF.US,D,20250801,000000,9.045,9.3099,8.908,9.14,1969783,0
+HLF.US,D,20250804,000000,9.215,9.63,9.14,9.55,1539485,0
+HLF.US,D,20250805,000000,9.65,9.78,9.36,9.46,1548993,0
+HLF.US,D,20250806,000000,9.485,9.4854,8.93,9.25,2714625,0
+HLF.US,D,20250807,000000,9.2,9.49,8.37,8.62,4133584,0
+HLF.US,D,20250808,000000,8.77,9.015,8.64,8.9,2603746,0
+HLF.US,D,20250811,000000,8.95,9.12,8.855,8.91,1712952,0
+HLF.US,D,20250812,000000,8.98,9.26,8.85,9.16,2675144,0
+HLF.US,D,20250813,000000,9.2,9.795,9.15,9.75,2119673,0
+HLF.US,D,20250814,000000,9.575,9.59,9.2937,9.35,1954301,0
+HLF.US,D,20250815,000000,9.44,9.73,9.175,9.61,1868916,0
+HLF.US,D,20250818,000000,9.5033,9.67,9.17,9.17,1370692,0
+HLF.US,D,20250819,000000,9.25,9.835,9.25,9.59,2035699,0
+HLF.US,D,20250820,000000,9.59,9.62,9.345,9.41,1194156,0
+HLF.US,D,20250821,000000,9.33,9.38,9.16,9.18,1340538,0
+HLF.US,D,20250822,000000,9.2966,9.755,9.28,9.74,1261662,0
+HLF.US,D,20250825,000000,9.675,9.7,9.42,9.46,1057329,0
+HLF.US,D,20250826,000000,9.4,9.46,9.15,9.23,1680958,0
+HLF.US,D,20250827,000000,9.215,9.5,9.165,9.48,1573421,0
+HLF.US,D,20250828,000000,9.55,9.55,9.065,9.17,1956369,0
+HLF.US,D,20250829,000000,9.25,10.0757,9.21,9.78,3073460,0
+HLF.US,D,20250902,000000,9.67,9.85,9.5111,9.79,1283905,0
+HLF.US,D,20250903,000000,9.655,10.07,9.65,9.93,2764732,0
+HLF.US,D,20250904,000000,10,10.17,9.93,10.09,1599143,0
+HLF.US,D,20250905,000000,10.14,10.25,9.64,9.86,1398144,0
+HLF.US,D,20250908,000000,9.755,9.91,9.61,9.88,1634601,0
+HLF.US,D,20250909,000000,9.785,9.87,9.395,9.48,1348128,0
+HLF.US,D,20250910,000000,9.48,9.48,9.2,9.29,2176562,0
+HLF.US,D,20250911,000000,9.24,9.43,9.2,9.35,1815452,0
+HLF.US,D,20250912,000000,9.33,9.59,9.22,9.56,1292553,0
+HLF.US,D,20250915,000000,9.575,9.6,9.27,9.29,1204930,0
+HLF.US,D,20250916,000000,9.3131,9.3599,9.11,9.21,1320292,0
+HLF.US,D,20250917,000000,9.28,9.61,9.25,9.31,1215351,0
+HLF.US,D,20250918,000000,9.35,9.405,9.16,9.28,1050458,0
+HLF.US,D,20250919,000000,9.26,9.3,9.005,9.13,2148346,0
+HLF.US,D,20250922,000000,9.13,9.28,9.08,9.11,958097,0
+HLF.US,D,20250923,000000,9.055,9.2567,9.01,9.04,807903,0
+HLF.US,D,20250924,000000,9,9.115,8.85,8.98,1074590,0
+HLF.US,D,20250925,000000,8.9,8.95,8.71,8.75,1035308,0
+HLF.US,D,20250926,000000,8.81,8.88,8.75,8.87,833770,0
+HLF.US,D,20250929,000000,8.97,8.97,8.505,8.51,1217707,0
+HLF.US,D,20250930,000000,8.51,8.5644,8.36,8.44,1226623,0
+HLF.US,D,20251001,000000,8.57,8.59,8.2,8.58,1166376,0
+HLF.US,D,20251002,000000,8.6299,8.705,8.5,8.7,1082690,0
+HLF.US,D,20251003,000000,8.735,9.13,8.595,8.66,1609649,0
+HLF.US,D,20251006,000000,8.755,8.85,8.54,8.79,1110321,0
+HLF.US,D,20251007,000000,8.84,8.86,8.67,8.86,927078,0
+HLF.US,D,20251008,000000,8.83,9.15,8.73,9.15,1309847,0
+HLF.US,D,20251009,000000,9.1,9.1,8.5,9.02,1742811,0
+HLF.US,D,20251010,000000,9.01,9.07,8.51,8.6,1475842,0
+HLF.US,D,20251013,000000,8.63,8.8,8.49,8.56,1337733,0
+HLF.US,D,20251014,000000,8.42,8.74,8.38,8.72,1090382,0
+HLF.US,D,20251015,000000,8.81,8.83,8.67,8.73,1185829,0
+HLF.US,D,20251016,000000,8.77,8.85,8.545,8.61,1321926,0
+HLF.US,D,20251017,000000,8.57,8.77,8.505,8.77,1033793,0
+HLF.US,D,20251020,000000,8.82,8.82,8.58,8.62,1071392,0
+HLF.US,D,20251021,000000,8.62,8.78,8.5,8.69,1092140,0
+HLF.US,D,20251022,000000,8.69,8.89,8.545,8.75,1186464,0
+HLF.US,D,20251023,000000,8.76,8.76,8.5,8.51,1077242,0
+HLF.US,D,20251024,000000,8.595,8.66,8.32,8.34,1015508,0
+HLF.US,D,20251027,000000,8.365,8.42,8.125,8.2,1246001,0
+HLF.US,D,20251028,000000,8.13,8.265,8.08,8.11,1185584,0
+HLF.US,D,20251029,000000,8.18,8.32,7.98,8.02,1336413,0
+HLF.US,D,20251030,000000,7.98,8.06,7.75,7.75,1229435,0
+HLF.US,D,20251031,000000,7.62,8.0756,7.56,8,2376891,0
+HLF.US,D,20251103,000000,8.08,8.1167,7.685,8.07,1569184,0
+HLF.US,D,20251104,000000,7.97,8.16,7.97,7.98,1402738,0
+HLF.US,D,20251105,000000,8.0945,8.37,7.94,8.24,2274231,0
+HLF.US,D,20251106,000000,8.5,9.49,8.5,9.2,4898582,0
+HLF.US,D,20251107,000000,9.16,9.195,8.5,9.09,2612471,0
+HLF.US,D,20251110,000000,9.05,9.19,8.8,9.05,1161242,0
+HLF.US,D,20251111,000000,9.105,9.16,8.915,9.06,1122597,0
+HLF.US,D,20251112,000000,9.0499,9.49,8.99,9.33,1387340,0
+HLF.US,D,20251113,000000,9.27,9.515,9.27,9.43,1702867,0
+HLF.US,D,20251114,000000,9.41,9.48,9.2,9.23,1297181,0
+HLF.US,D,20251117,000000,9.1501,9.26,8.77,8.8,1816813,0
+HLF.US,D,20251118,000000,8.72,9.01,8.65,8.95,1283952,0
+HLF.US,D,20251119,000000,8.955,9.24,8.9,9.22,1704668,0
+HLF.US,D,20251120,000000,9.21,9.785,9.17,9.64,2924466,0
+HLF.US,D,20251121,000000,9.97,12.03,9.78,11.99,7188073,0
+HLF.US,D,20251124,000000,11.79,12.14,11.72,11.95,2646009,0
+HLF.US,D,20251125,000000,11.92,12.06,11.665,11.83,2143325,0
+HLF.US,D,20251126,000000,12.49,13.35,12.23,13.34,4504130,0
+HLF.US,D,20251128,000000,13.3,13.34,12.66,12.73,1909941,0
+HLF.US,D,20251201,000000,12.72,12.96,12.5055,12.63,1969924,0
+HLF.US,D,20251202,000000,12.68,12.81,12.22,12.45,1773007,0
+HLF.US,D,20251203,000000,12.3129,12.65,12.265,12.45,1302458,0
+HLF.US,D,20251204,000000,12.425,12.54,12.03,12.08,1171935,0
+HLF.US,D,20251205,000000,11.98,12.22,11.88,12.2,1185634,0
+HLF.US,D,20251208,000000,12.15,12.23,11.605,11.82,1613968,0
+HLF.US,D,20251209,000000,11.82,12.69,11.6595,12.57,2004071,0
+HLF.US,D,20251210,000000,12.57,13.585,12.55,13.5,3446439,0
+HLF.US,D,20251211,000000,13.49,14.34,13.45,14.16,3927409,0
+HLF.US,D,20251212,000000,14.49,15,14.292,14.74,3136381,0
+HLF.US,D,20251215,000000,14.959,15.17,14.59,14.9,5236076,0
+HLF.US,D,20251216,000000,14.89,14.95,14.3601,14.45,2193020,0
+HLF.US,D,20251217,000000,14.375,14.66,14.21,14.3,1956778,0
+HLF.US,D,20251218,000000,14.4,14.5,14.06,14.21,1416208,0
+HLF.US,D,20251219,000000,14.05,14.19,13.735,13.99,2402515,0
+HLF.US,D,20251222,000000,14,14.06,13.6,13.65,1401172,0
+HLF.US,D,20251223,000000,13.7159,13.82,13.4843,13.73,1336118,0
+HLF.US,D,20251224,000000,13.675,14.28,13.675,14.18,2580587,0
+HLF.US,D,20251226,000000,14.205,14.22,13.315,13.33,986879,0
+HLF.US,D,20251229,000000,13.22,13.54,12.74,12.76,1964999,0
+HLF.US,D,20251230,000000,12.67,12.92,12.55,12.84,1851467,0
+HLF.US,D,20251231,000000,12.77,13,12.6831,12.89,1621588,0
+HLF.US,D,20260102,000000,13.045,13.045,12.69,12.82,1345543,0
+HLF.US,D,20260105,000000,12.69,13.11,12.68,12.91,1245170,0
+HLF.US,D,20260106,000000,13.3,14.21,13.065,14.1,2464846,0
+HLF.US,D,20260107,000000,14.12,14.265,13.77,14.24,1452809,0
+HLF.US,D,20260108,000000,14.48,14.67,14.3,14.67,1242034,0
+HLF.US,D,20260109,000000,14.66,15.01,14.54,14.98,2713385,0
+HLF.US,D,20260112,000000,15.035,15.4599,14.9,15.31,2191510,0
+HLF.US,D,20260113,000000,15.39,15.61,15.12,15.61,1355435,0
+HLF.US,D,20260114,000000,15.545,15.98,15.545,15.89,1577204,0
+HLF.US,D,20260115,000000,15.925,16.81,15.68,16.68,2904718,0
+HLF.US,D,20260116,000000,16.5306,17.13,16.3901,16.97,1836579,0
+HLF.US,D,20260120,000000,16.6,16.995,16.543,16.93,1348813,0
+HLF.US,D,20260121,000000,16.95,17.4299,16.84,17.34,1965176,0
+HLF.US,D,20260122,000000,17.315,17.67,16.83,16.94,1712845,0
+HLF.US,D,20260123,000000,16.719,17.07,16.2215,16.64,1731899,0
+HLF.US,D,20260126,000000,16.58,16.94,16.49,16.85,834538,0
+HLF.US,D,20260127,000000,16.745,17.07,16.5,16.94,967190,0
+HLF.US,D,20260128,000000,16.81,16.91,16.4,16.49,1159162,0
+HLF.US,D,20260129,000000,16.6,17.08,16.51,16.98,943624,0
+HLF.US,D,20260130,000000,16.8,17.6,16.68,17.24,1216576,0
+HLF.US,D,20260202,000000,17.24,17.59,17.23,17.4,1131323,0
+HLF.US,D,20260203,000000,17.59,17.93,16.82,16.94,2490363,0
+HLF.US,D,20260204,000000,17.06,17.28,16.73,16.92,1485038,0
+HLF.US,D,20260205,000000,16.8725,16.8725,16.5043,16.69,836646,0
+HLF.US,D,20260206,000000,16.855,17.0266,16.625,16.99,1111221,0
+HLF.US,D,20260209,000000,16.835,16.84,16.0892,16.51,1181715,0
+HLF.US,D,20260210,000000,16.8018,16.95,16.625,16.67,1418467,0
+HLF.US,D,20260211,000000,16.7,16.79,16.37,16.56,1166036,0
+HLF.US,D,20260212,000000,16.56,16.56,16.02,16.08,1173323,0
+HLF.US,D,20260213,000000,16.03,16.13,15.61,15.9,1527001,0
+HLF.US,D,20260217,000000,15.74,16.32,15.71,15.94,1416151,0
+HLF.US,D,20260218,000000,15.95,16.69,15.8,16.54,3542113,0
diff --git a/daily/us/nyse stocks/1/hold.us.txt b/daily/us/nyse stocks/1/hold.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da02e31a45869fe8d80b527d796b00ff91b06347
--- /dev/null
+++ b/daily/us/nyse stocks/1/hold.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOLD.US,D,20250818,000000,30.19,30.19,30.15,30.15,101,0
+HOLD.US,D,20250819,000000,30.0131,30.13,30.0131,30.0515,699,0
+HOLD.US,D,20250822,000000,30.11,30.11,29.55,30.11,1670,0
+HOLD.US,D,20250826,000000,30.19,30.2505,30.19,30.2505,103,0
+HOLD.US,D,20250903,000000,30.7622,30.765,30.68,30.7282,483,0
+HOLD.US,D,20250904,000000,30.86,30.995,30.86,30.995,2035,0
+HOLD.US,D,20250905,000000,30.99,31.02,30.7567,30.7567,1947,0
+HOLD.US,D,20250917,000000,30.85,30.9,30.77,30.7818,8020,0
+HOLD.US,D,20250918,000000,30.8266,30.8266,30.8118,30.8118,858,0
+HOLD.US,D,20250919,000000,30.73,30.8651,30.7299,30.8651,631,0
+HOLD.US,D,20250925,000000,30.71,30.77,30.6954,30.7628,1513,0
+HOLD.US,D,20250926,000000,30.6947,30.6947,30.6947,30.6947,283,0
+HOLD.US,D,20250929,000000,31.11,31.2596,31.11,31.1843,576,0
+HOLD.US,D,20250930,000000,31.22,31.396,31.21,31.396,648,0
+HOLD.US,D,20251001,000000,31.35,31.4292,31.35,31.4019,696,0
+HOLD.US,D,20251007,000000,32.75,32.75,32.0563,32.0563,3049,0
+HOLD.US,D,20251008,000000,32.4599,32.4599,32.3949,32.3949,375,0
+HOLD.US,D,20251009,000000,32.33,32.3948,32.33,32.3948,1212,0
+HOLD.US,D,20251010,000000,32.5,32.58,31.8178,31.8178,1068,0
+HOLD.US,D,20251013,000000,32.54,32.6402,32.33,32.6402,1446,0
+HOLD.US,D,20251015,000000,33.07,33.275,32.9335,32.9335,731,0
+HOLD.US,D,20251016,000000,33.18,33.1842,33.18,33.1842,1165,0
+HOLD.US,D,20251017,000000,32.88,32.9569,32.8,32.9569,2028,0
+HOLD.US,D,20251020,000000,33.715,33.7418,33.37,33.7418,1756,0
+HOLD.US,D,20251021,000000,33.35,33.39,33.3,33.3089,4414,0
+HOLD.US,D,20251022,000000,32.84,32.84,32.8051,32.8051,247,0
+HOLD.US,D,20251024,000000,33.395,33.395,33.323,33.323,205,0
+HOLD.US,D,20251027,000000,33.27,33.3836,33.27,33.3836,322,0
+HOLD.US,D,20251029,000000,33.5902,33.66,33.212,33.212,600,0
+HOLD.US,D,20251106,000000,32.87,32.87,32.8,32.8,1257,0
+HOLD.US,D,20251107,000000,32.5,32.7044,32.5,32.7044,1524,0
+HOLD.US,D,20251111,000000,33.37,33.5168,33.37,33.5168,431,0
+HOLD.US,D,20251113,000000,33.54,33.54,32.9409,32.9409,307,0
+HOLD.US,D,20251118,000000,32.12,32.28,32.12,32.2593,202,0
+HOLD.US,D,20251119,000000,32.44,32.6464,32.44,32.6464,744,0
+HOLD.US,D,20251121,000000,32.35,32.35,32.2919,32.2919,1320,0
+HOLD.US,D,20251124,000000,32.6,32.9114,32.6,32.9114,1000,0
+HOLD.US,D,20251203,000000,32.7267,32.9071,32.7267,32.9071,496,0
+HOLD.US,D,20251205,000000,32.66,32.66,32.5758,32.5758,163,0
+HOLD.US,D,20251212,000000,32.8384,32.8384,32.7657,32.7657,320,0
+HOLD.US,D,20251216,000000,32.69,32.69,32.6403,32.6403,328,0
+HOLD.US,D,20251224,000000,30.9401,31.0762,30.9401,31.0762,178,0
+HOLD.US,D,20260102,000000,30.595,30.595,30.56,30.5889,1368,0
+HOLD.US,D,20260107,000000,31.35,31.35,31.1986,31.1986,1074,0
+HOLD.US,D,20260120,000000,30.68,30.68,30.5,30.5367,92985,0
+HOLD.US,D,20260121,000000,30.92,31.0782,30.9199,31.0566,1253,0
+HOLD.US,D,20260122,000000,31.505,31.5877,31.505,31.5877,1921,0
+HOLD.US,D,20260123,000000,31.455,33.0461,31.455,31.636,5336,0
+HOLD.US,D,20260126,000000,31.96,31.9853,31.8764,31.8764,1387,0
+HOLD.US,D,20260128,000000,32.52,32.6578,32.5,32.6578,323,0
+HOLD.US,D,20260129,000000,32.59,32.59,32.15,32.4165,580,0
+HOLD.US,D,20260130,000000,31.13,31.54,30.8345,30.8345,863,0
+HOLD.US,D,20260203,000000,31.4,31.4,31.09,31.2207,1730,0
+HOLD.US,D,20260204,000000,31.3989,31.3989,30.8879,30.8879,2098,0
+HOLD.US,D,20260205,000000,30.34,30.36,30.1086,30.1086,3766,0
+HOLD.US,D,20260206,000000,30.98,30.98,30.9703,30.9703,219,0
+HOLD.US,D,20260209,000000,31.45,31.555,31.45,31.5483,1164,0
+HOLD.US,D,20260210,000000,31.66,31.66,31.4597,31.4661,1653,0
+HOLD.US,D,20260212,000000,31.735,31.735,31.2663,31.2663,1133,0
+HOLD.US,D,20260213,000000,31.59,31.67,31.59,31.645,1937,0
+HOLD.US,D,20260217,000000,31.34,31.4153,31.16,31.4153,2934,0
+HOLD.US,D,20260218,000000,31.71,31.73,31.67,31.67,1133,0
diff --git a/daily/us/nyse stocks/1/hpf.us.txt b/daily/us/nyse stocks/1/hpf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5392a031c6422ad7f77e5183c765fec96f8ba69
--- /dev/null
+++ b/daily/us/nyse stocks/1/hpf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPF.US,D,20050225,000000,9.06391,9.10736,9.06391,9.09508,93194.273508265,0
+HPF.US,D,20050228,000000,9.10263,9.11302,9.05257,9.10736,196850.60845507,0
+HPF.US,D,20050301,000000,9.10736,9.28308,9.10263,9.25285,359722.80389532,0
+HPF.US,D,20050302,000000,9.25285,9.25285,9.17728,9.21223,94461.279532336,0
+HPF.US,D,20050303,000000,9.13192,9.20466,9.13192,9.14609,162121.7298838,0
+HPF.US,D,20050304,000000,9.0998,9.0998,8.96838,9.08185,397016.3905671,0
+HPF.US,D,20050307,000000,9.01099,9.08185,8.99776,9.03462,305600.37112772,0
+HPF.US,D,20050308,000000,9.0299,9.0998,9.01478,9.06958,264500.4739609,0
+HPF.US,D,20050309,000000,9.01099,9.01099,8.88128,8.93654,534363.23072706,0
+HPF.US,D,20050310,000000,8.91776,8.94969,8.86361,8.91776,376084.85829807,0
+HPF.US,D,20050311,000000,8.898,8.93276,8.81183,8.84246,292590.53734168,0
+HPF.US,D,20050314,000000,8.76516,8.77245,8.69402,8.729,468483.15141361,0
+HPF.US,D,20050315,000000,8.729,8.76887,8.62129,8.66664,415651.01133049,0
+HPF.US,D,20050316,000000,8.66664,8.66664,8.59587,8.60769,365607.97807563,0
+HPF.US,D,20050317,000000,8.55819,8.61231,8.48495,8.58331,322462.03024505,0
+HPF.US,D,20050318,000000,8.53485,8.58784,8.43064,8.44915,378875.02361091,0
+HPF.US,D,20050321,000000,8.37838,8.44661,8.25502,8.33673,329609.97651119,0
+HPF.US,D,20050322,000000,8.34352,8.41825,8.30565,8.32502,312505.9244285,0
+HPF.US,D,20050323,000000,8.23403,8.25502,8.10905,8.19088,343652.89123244,0
+HPF.US,D,20050324,000000,8.19985,8.33673,8.15676,8.27267,337780.41886692,0
+HPF.US,D,20050328,000000,8.4056,8.4056,8.23403,8.27683,384760.19779121,0
+HPF.US,D,20050329,000000,8.27267,8.32955,8.25925,8.30565,161874.04449564,0
+HPF.US,D,20050330,000000,8.31907,8.48139,8.31907,8.48139,187413.16007526,0
+HPF.US,D,20050331,000000,8.51162,8.57348,8.48139,8.57253,161874.04449564,0
+HPF.US,D,20050401,000000,8.59955,8.62865,8.50546,8.56802,181782.02219049,0
+HPF.US,D,20050404,000000,8.55819,8.55819,8.4671,8.51162,141953.36498601,0
+HPF.US,D,20050405,000000,8.47703,8.50546,8.44661,8.50546,106216.80910907,0
+HPF.US,D,20050406,000000,8.49479,8.55356,8.46201,8.55356,175640.6947455,0
+HPF.US,D,20050407,000000,8.53485,8.61231,8.53485,8.55819,93194.273508265,0
+HPF.US,D,20050408,000000,8.57253,8.64678,8.53918,8.63668,175393.00935733,0
+HPF.US,D,20050411,000000,8.63319,8.63319,8.55356,8.61231,124335.94788939,0
+HPF.US,D,20050412,000000,8.60314,8.63319,8.54476,8.58331,134030.60801844,0
+HPF.US,D,20050413,000000,8.57878,8.61231,8.55819,8.56802,173101.39027453,0
+HPF.US,D,20050414,000000,8.53918,8.54108,8.48139,8.48139,161093.94137138,0
+HPF.US,D,20050415,000000,8.46531,8.51612,8.4056,8.43499,149099.19428301,0
+HPF.US,D,20050418,000000,8.4056,8.55356,8.4056,8.51612,170033.90200574,0
+HPF.US,D,20050419,000000,8.50546,8.61421,8.49479,8.60314,96509.447165234,0
+HPF.US,D,20050420,000000,8.57348,8.60314,8.54835,8.59142,80922.203463913,0
+HPF.US,D,20050421,000000,8.57878,8.57878,8.51612,8.52048,94718.491281583,0
+HPF.US,D,20050422,000000,8.57253,8.57348,8.52048,8.52861,89348.799084327,0
+HPF.US,D,20050425,000000,8.52861,8.58784,8.51162,8.53918,69440.821389475,0
+HPF.US,D,20050426,000000,8.53485,8.53485,8.43499,8.47703,101871.72997054,0
+HPF.US,D,20050427,000000,8.46531,8.52861,8.46531,8.50017,97023.870663729,0
+HPF.US,D,20050428,000000,8.55819,8.59955,8.52492,8.59142,99572.701495778,0
+HPF.US,D,20050429,000000,8.57348,8.61231,8.54835,8.54835,100852.40933463,0
+HPF.US,D,20050502,000000,8.60314,8.60314,8.54835,8.55819,100852.40933463,0
+HPF.US,D,20050503,000000,8.54835,8.61231,8.50017,8.60769,84508.349169472,0
+HPF.US,D,20050504,000000,8.64954,8.67116,8.63319,8.66313,94978.878484526,0
+HPF.US,D,20050505,000000,8.67116,8.71529,8.62129,8.64678,131745.33984305,0
+HPF.US,D,20050506,000000,8.61231,8.64678,8.57253,8.62404,79146.066364171,0
+HPF.US,D,20050509,000000,8.62404,8.64586,8.59955,8.60314,78121.453305441,0
+HPF.US,D,20050510,000000,8.60314,8.66664,8.60314,8.64678,72500.900266324,0
+HPF.US,D,20050511,000000,8.67116,8.70991,8.61686,8.63668,149099.19428301,0
+HPF.US,D,20050512,000000,8.64678,8.64954,8.54476,8.55819,102125.76626609,0
+HPF.US,D,20050513,000000,8.60769,8.60769,8.54108,8.54476,108501.0187999,0
+HPF.US,D,20050516,000000,8.55819,8.61421,8.54835,8.55819,197089.8259667,0
+HPF.US,D,20050517,000000,8.59955,8.61421,8.57253,8.57878,167989.96831109,0
+HPF.US,D,20050518,000000,8.61231,8.64678,8.57253,8.64027,182042.40939342,0
+HPF.US,D,20050519,000000,8.59587,8.69402,8.57253,8.64027,166462.57508406,0
+HPF.US,D,20050520,000000,8.67949,8.67949,8.62404,8.65663,60256.350820659,0
+HPF.US,D,20050523,000000,8.67674,8.76887,8.63319,8.729,141953.36498601,0
+HPF.US,D,20050524,000000,8.70991,8.73731,8.67674,8.72085,108005.64802358,0
+HPF.US,D,20050525,000000,8.72085,8.73731,8.67674,8.70159,140666.24775521,0
+HPF.US,D,20050526,000000,8.729,8.77717,8.69225,8.73362,91400.14217092,0
+HPF.US,D,20050527,000000,8.80259,8.80259,8.75591,8.7938,138889.05217089,0
+HPF.US,D,20050531,000000,8.81457,8.8554,8.7853,8.84802,102630.66340349,0
+HPF.US,D,20050601,000000,8.8589,8.898,8.8589,8.88128,70725.821651147,0
+HPF.US,D,20050602,000000,8.89526,8.93276,8.87194,8.91776,112329.5574708,0
+HPF.US,D,20050603,000000,8.9543,8.9543,8.898,8.91776,81699.131134482,0
+HPF.US,D,20050606,000000,8.90084,8.94969,8.90084,8.92435,59481.540119223,0
+HPF.US,D,20050607,000000,8.9459,8.95904,8.90084,8.90084,102125.76626609,0
+HPF.US,D,20050608,000000,8.90084,8.93276,8.898,8.9102,70725.821651147,0
+HPF.US,D,20050609,000000,8.88128,8.88128,8.84246,8.8589,91143.988906238,0
+HPF.US,D,20050610,000000,8.84246,8.8589,8.79002,8.83963,83745.18179825,0
+HPF.US,D,20050613,000000,8.83963,8.83963,8.74013,8.76054,66126.706217069,0
+HPF.US,D,20050614,000000,8.75591,8.77717,8.74552,8.77622,82725.861162342,0
+HPF.US,D,20050615,000000,8.77622,8.77622,8.75138,8.76887,90388.230926966,0
+HPF.US,D,20050616,000000,8.76887,8.77906,8.70991,8.76887,132511.68266796,0
+HPF.US,D,20050617,000000,8.7355,8.84246,8.7355,8.84246,80427.891172149,0
+HPF.US,D,20050620,000000,8.84246,8.84246,8.7853,8.83413,55657.235386581,0
+HPF.US,D,20050621,000000,8.84246,8.8554,8.79002,8.85085,90638.03328426,0
+HPF.US,D,20050622,000000,8.84246,8.84802,8.7835,8.82943,108501.0187999,0
+HPF.US,D,20050623,000000,8.8212,8.83413,8.76516,8.80259,102630.66340349,0
+HPF.US,D,20050624,000000,8.80259,8.81183,8.77717,8.79918,93694.936707419,0
+HPF.US,D,20050627,000000,8.79918,8.8589,8.79918,8.84246,121269.51810516,0
+HPF.US,D,20050628,000000,8.8589,8.89252,8.82573,8.83413,101616.63519042,0
+HPF.US,D,20050629,000000,8.84339,8.90462,8.84339,8.87194,75813.956954165,0
+HPF.US,D,20050630,000000,8.88686,8.9543,8.87571,8.90084,81445.094838927,0
+HPF.US,D,20050701,000000,8.88128,8.96188,8.88128,8.94969,58718.372747998,0
+HPF.US,D,20050705,000000,8.93276,8.97499,8.88128,8.97122,71732.440472277,0
+HPF.US,D,20050706,000000,8.97499,8.97499,8.92435,8.97122,90884.66018786,0
+HPF.US,D,20050707,000000,8.8589,8.95904,8.8589,8.93276,64597.196020925,0
+HPF.US,D,20050708,000000,8.94023,8.9543,8.91776,8.93654,56935.884740865,0
+HPF.US,D,20050711,000000,8.92435,8.98832,8.91776,8.92709,58208.183187761,0
+HPF.US,D,20050712,000000,8.94023,8.96838,8.92435,8.92709,87321.801142725,0
+HPF.US,D,20050713,000000,8.97122,8.97122,8.92435,8.94969,71988.593736959,0
+HPF.US,D,20050714,000000,8.97122,8.9902,8.94969,8.98549,77108.483576922,0
+HPF.US,D,20050715,000000,9.00439,9.0299,8.93654,8.94023,113874.94493542,0
+HPF.US,D,20050718,000000,8.94307,8.9902,8.92435,8.94023,59991.729679457,0
+HPF.US,D,20050719,000000,8.9902,8.9902,8.92435,8.93654,66386.034935445,0
+HPF.US,D,20050720,000000,8.96838,8.97122,8.84339,8.87003,84257.488327614,0
+HPF.US,D,20050721,000000,8.89252,8.89526,8.82573,8.89252,111820.42639514,0
+HPF.US,D,20050722,000000,8.87194,8.95904,8.84802,8.91388,60504.036208824,0
+HPF.US,D,20050725,000000,8.91776,8.94969,8.88686,8.94969,60765.481896331,0
+HPF.US,D,20050726,000000,8.95904,8.98171,8.91388,8.98171,109271.59556308,0
+HPF.US,D,20050727,000000,9.00439,9.05257,8.92709,9.04973,73780.608105176,0
+HPF.US,D,20050728,000000,9.04973,9.05257,8.97122,9.05257,66887.756619163,0
+HPF.US,D,20050729,000000,9.05257,9.05257,8.98171,8.98171,82725.861162342,0
+HPF.US,D,20050801,000000,9.01854,9.05257,8.97122,9.03462,103137.67751004,0
+HPF.US,D,20050802,000000,9.03462,9.04501,8.99493,8.99776,73013.206795691,0
+HPF.US,D,20050803,000000,8.99493,9.07524,8.9902,9.0299,40847.977840394,0
+HPF.US,D,20050804,000000,9.0299,9.06958,9.01099,9.02328,86801.026736842,0
+HPF.US,D,20050805,000000,9.05257,9.05257,8.98832,9.00439,111568.5070687,0
+HPF.US,D,20050808,000000,9.0299,9.04973,8.89526,8.90462,76841.74546659,0
+HPF.US,D,20050809,000000,8.81457,8.86361,8.76516,8.8589,134793.77538966,0
+HPF.US,D,20050810,000000,8.86361,8.898,8.7938,8.79918,64092.298883512,0
+HPF.US,D,20050811,000000,8.80259,8.84246,8.7853,8.8212,53360.323880954,0
+HPF.US,D,20050812,000000,8.80636,8.84246,8.7938,8.84246,73521.279386797,0
+HPF.US,D,20050815,000000,8.82943,8.83963,8.80259,8.8212,89615.537194658,0
+HPF.US,D,20050816,000000,8.81457,8.84246,8.80259,8.84246,76078.578095367,0
+HPF.US,D,20050817,000000,8.84246,8.84246,8.80259,8.82573,69953.12791884,0
+HPF.US,D,20050818,000000,8.82573,8.88128,8.79002,8.84802,106724.88170018,0
+HPF.US,D,20050819,000000,8.87194,8.87571,8.81457,8.83413,58464.336452445,0
+HPF.US,D,20050822,000000,8.83413,8.91776,8.81457,8.91776,66636.895777304,0
+HPF.US,D,20050823,000000,8.94307,8.96188,8.84246,8.89252,52083.791495798,0
+HPF.US,D,20050824,000000,8.94023,8.94023,8.90084,8.92709,58464.336452445,0
+HPF.US,D,20050825,000000,8.92709,8.94023,8.89526,8.90462,61525.473813859,0
+HPF.US,D,20050826,000000,8.94969,8.94969,8.8589,8.8589,56418.285788676,0
+HPF.US,D,20050829,000000,8.898,8.91776,8.82943,8.87571,110808.51515119,0
+HPF.US,D,20050830,000000,8.90084,8.91388,8.82573,8.898,107224.48641475,0
+HPF.US,D,20050831,000000,8.91776,8.98549,8.88128,8.9459,82209.320694718,0
+HPF.US,D,20050901,000000,8.96188,8.96566,8.898,8.92435,88855.545277127,0
+HPF.US,D,20050902,000000,8.97499,8.97499,8.92435,8.96838,63820.268350358,0
+HPF.US,D,20050906,000000,8.93276,8.97122,8.93276,8.95904,62552.203841721,0
+HPF.US,D,20050907,000000,8.92435,8.96566,8.92435,8.96188,117443.09640338,0
+HPF.US,D,20050908,000000,8.94307,8.9902,8.90084,8.9459,83234.992238013,0
+HPF.US,D,20050909,000000,8.9459,8.96566,8.91776,8.91776,88855.545277127,0
+HPF.US,D,20050912,000000,8.95904,8.99776,8.93654,8.98171,102884.69969905,0
+HPF.US,D,20050913,000000,8.98549,8.99776,8.94023,8.96838,114126.86426185,0
+HPF.US,D,20050914,000000,8.96838,8.96838,8.88128,8.94023,108759.28903372,0
+HPF.US,D,20050915,000000,8.92709,8.97122,8.898,8.90462,101871.72997054,0
+HPF.US,D,20050916,000000,8.92709,8.96566,8.90084,8.91388,67651.982474953,0
+HPF.US,D,20050919,000000,8.94023,8.96188,8.79002,8.8554,80676.635044878,0
+HPF.US,D,20050920,000000,8.9102,8.9102,8.77717,8.83963,63570.465993065,0
+HPF.US,D,20050921,000000,8.83413,8.83413,8.70991,8.73731,109021.7932058,0
+HPF.US,D,20050922,000000,8.729,8.7835,8.70991,8.77906,79913.467673656,0
+HPF.US,D,20050923,000000,8.81457,8.81457,8.67116,8.72085,111568.5070687,0
+HPF.US,D,20050926,000000,8.72549,8.74552,8.64954,8.67116,100852.40933463,0
+HPF.US,D,20050927,000000,8.68656,8.69402,8.50546,8.59142,186626.7060436,0
+HPF.US,D,20050928,000000,8.58784,8.69225,8.58784,8.66664,111313.4122886,0
+HPF.US,D,20050929,000000,8.63668,8.64678,8.57348,8.59955,74036.761369857,0
+HPF.US,D,20050930,000000,8.63319,8.63668,8.59955,8.61421,65363.538845843,0
+HPF.US,D,20051003,000000,8.67674,8.67674,8.54835,8.59587,121269.51810516,0
+HPF.US,D,20051004,000000,8.62129,8.62129,8.54108,8.54476,115644.73112778,0
+HPF.US,D,20051005,000000,8.54835,8.62865,8.53918,8.62129,102630.66340349,0
+HPF.US,D,20051006,000000,8.57348,8.62865,8.57253,8.61231,78885.679161229,0
+HPF.US,D,20051007,000000,8.61421,8.63319,8.58331,8.62865,57446.074301102,0
+HPF.US,D,20051010,000000,8.62865,8.62865,8.53918,8.56347,104171.81692986,0
+HPF.US,D,20051011,000000,8.55356,8.56347,8.13833,8.26842,440917.03789238,0
+HPF.US,D,20051012,000000,8.23148,8.2961,8.22923,8.22923,154469.94496483,0
+HPF.US,D,20051013,000000,8.22212,8.23148,8.02315,8.02656,276241.18475371,0
+HPF.US,D,20051014,000000,8.02315,8.13568,8.02315,8.08278,149614.67626606,0
+HPF.US,D,20051017,000000,8.08278,8.24463,8.08278,8.1644,151139.95252396,0
+HPF.US,D,20051018,000000,8.1644,8.32955,8.1644,8.25842,103905.07881953,0
+HPF.US,D,20051019,000000,8.25842,8.34797,8.25842,8.31,115644.73112778,0
+HPF.US,D,20051020,000000,8.3166,8.3166,8.22923,8.23148,113608.2068251,0
+HPF.US,D,20051021,000000,8.2777,8.29175,8.1644,8.29175,112846.09793843,0
+HPF.US,D,20051024,000000,8.26474,8.31907,8.2073,8.22212,137609.34433206,0
+HPF.US,D,20051025,000000,8.25502,8.25842,8.19985,8.22212,123315.56876893,0
+HPF.US,D,20051026,000000,8.23856,8.28221,8.19985,8.2073,93452.543742077,0
+HPF.US,D,20051027,000000,8.19985,8.26842,8.1644,8.22923,78637.993773066,0
+HPF.US,D,20051028,000000,8.23856,8.25925,8.22212,8.23403,85014.30479145,0
+HPF.US,D,20051031,000000,8.30565,8.31159,8.22923,8.2777,79913.467673656,0
+HPF.US,D,20051101,000000,8.31159,8.3166,8.26474,8.28221,58967.116620727,0
+HPF.US,D,20051102,000000,8.3166,8.3166,8.18518,8.2777,123315.56876893,0
+HPF.US,D,20051103,000000,8.31159,8.3166,8.25057,8.25057,89866.398036516,0
+HPF.US,D,20051104,000000,8.15676,8.23148,8.15676,8.21939,175908.4913404,0
+HPF.US,D,20051107,000000,8.19985,8.25057,8.19985,8.22923,103905.07881953,0
+HPF.US,D,20051108,000000,8.22923,8.28221,8.22212,8.26474,110544.95249455,0
+HPF.US,D,20051109,000000,8.25502,8.25502,8.19088,8.21939,89866.398036516,0
+HPF.US,D,20051110,000000,8.20381,8.22563,8.19985,8.20381,105696.03470316,0
+HPF.US,D,20051111,000000,8.21542,8.21939,8.10905,8.13833,112329.5574708,0
+HPF.US,D,20051114,000000,8.15676,8.15676,8.08713,8.10602,139659.62893407,0
+HPF.US,D,20051115,000000,8.06596,8.08713,7.96885,8.02315,228508.82330381,0
+HPF.US,D,20051116,000000,8.01221,8.02315,7.96885,7.98549,219818.66502677,0
+HPF.US,D,20051117,000000,7.95307,8.0087,7.95307,7.95713,227485.26872965,0
+HPF.US,D,20051118,000000,7.9097,8.00041,7.8961,7.99794,177698.38873948,0
+HPF.US,D,20051121,000000,7.99114,7.99349,7.93891,7.95307,115407.63058526,0
+HPF.US,D,20051122,000000,7.93891,7.94948,7.8519,7.86521,194795.0314302,0
+HPF.US,D,20051123,000000,7.8519,7.94617,7.84395,7.93531,314036.4931092,0
+HPF.US,D,20051125,000000,7.96885,8.0038,7.92293,7.99794,136851.46938365,0
+HPF.US,D,20051128,000000,7.99794,8.0087,7.96885,7.99794,173101.39027453,0
+HPF.US,D,20051129,000000,8.00041,8.04254,7.99114,8.03932,249182.08533902,0
+HPF.US,D,20051130,000000,8.01221,8.06152,8.01221,8.05596,250705.24462778,0
+HPF.US,D,20051201,000000,8.03385,8.15676,8.0087,8.10905,299736.36663867,0
+HPF.US,D,20051202,000000,8.11075,8.19455,8.11075,8.18518,208327.75659125,0
+HPF.US,D,20051205,000000,8.18518,8.19455,8.10602,8.10602,121525.67136982,0
+HPF.US,D,20051206,000000,8.09148,8.12795,8.03385,8.05066,190461.59562191,0
+HPF.US,D,20051207,000000,8.04254,8.06937,8.01221,8.05066,181263.36475375,0
+HPF.US,D,20051208,000000,7.98549,8.00616,7.92124,7.92841,165449.60535556,0
+HPF.US,D,20051209,000000,7.93086,7.94617,7.9097,7.91121,158811.84864966,0
+HPF.US,D,20051212,000000,7.93086,7.94617,7.89052,7.91121,249686.98247643,0
+HPF.US,D,20051213,000000,8.00041,8.00041,7.88504,7.92841,162884.89725503,0
+HPF.US,D,20051214,000000,7.94948,8.0038,7.89052,7.98047,179234.24984301,0
+HPF.US,D,20051215,000000,7.99349,8.02315,7.93086,7.95307,290291.50886692,0
+HPF.US,D,20051216,000000,8.00041,8.0038,7.93086,7.94617,165449.60535556,0
+HPF.US,D,20051219,000000,7.90006,7.99349,7.90006,7.94135,203989.0283601,0
+HPF.US,D,20051220,000000,7.96544,7.96544,7.90462,7.95307,230535.82124543,0
+HPF.US,D,20051221,000000,7.96119,8.04793,7.93086,8.03053,230292.36979551,0
+HPF.US,D,20051222,000000,8.06937,8.1305,8.01863,8.08278,397524.4631582,0
+HPF.US,D,20051223,000000,8.17717,8.17717,8.11075,8.1528,198127.14084023,0
+HPF.US,D,20051227,000000,8.14163,8.18264,8.09148,8.09383,255825.13446775,0
+HPF.US,D,20051228,000000,8.01221,8.10905,8.00616,8.01636,203737.10903368,0
+HPF.US,D,20051229,000000,8.07522,8.10602,8.02315,8.04254,327048.44386434,0
+HPF.US,D,20051230,000000,8.12378,8.14495,8.03385,8.14495,346209.13145645,0
+HPF.US,D,20060103,000000,8.18264,8.28221,8.15014,8.2777,163402.49620721,0
+HPF.US,D,20060104,000000,8.31,8.35156,8.27683,8.34352,223395.28437124,0
+HPF.US,D,20060105,000000,8.4091,8.4091,8.2961,8.2961,193785.23715538,0
+HPF.US,D,20060106,000000,8.31907,8.41468,8.3166,8.38887,293111.31174757,0
+HPF.US,D,20060109,000000,8.46201,8.46201,8.39606,8.41194,153440.03948328,0
+HPF.US,D,20060110,000000,8.46201,8.48949,8.42696,8.48949,155995.22122271,0
+HPF.US,D,20060111,000000,8.44915,8.47703,8.43499,8.4671,142972.68562191,0
+HPF.US,D,20060112,000000,8.50017,8.53918,8.46531,8.53918,119996.1611737,0
+HPF.US,D,20060113,000000,8.52048,8.58331,8.49479,8.51162,184591.24022548,0
+HPF.US,D,20060117,000000,8.51612,8.52048,8.44018,8.47703,157010.30792037,0
+HPF.US,D,20060118,000000,8.46201,8.51162,8.45793,8.50546,171567.64614012,0
+HPF.US,D,20060119,000000,8.53485,8.56802,8.48949,8.56802,176941.57227564,0
+HPF.US,D,20060120,000000,8.52492,8.59587,8.50877,8.55819,142717.59084179,0
+HPF.US,D,20060123,000000,8.60314,8.62129,8.57253,8.62129,167734.87353097,0
+HPF.US,D,20060124,000000,8.60769,8.69763,8.59955,8.67674,229523.91000146,0
+HPF.US,D,20060125,000000,8.74552,8.74552,8.65208,8.69225,155487.1486316,0
+HPF.US,D,20060126,000000,8.73731,8.76054,8.64678,8.69402,142460.37909257,0
+HPF.US,D,20060127,000000,8.76054,8.76054,8.68656,8.72085,126125.84528849,0
+HPF.US,D,20060130,000000,8.75591,8.75591,8.69402,8.72085,148333.90994265,0
+HPF.US,D,20060131,000000,8.75138,8.75138,8.67674,8.68392,212924.7550562,0
+HPF.US,D,20060201,000000,8.73362,8.73362,8.68656,8.69763,177698.38873948,0
+HPF.US,D,20060202,000000,8.729,8.73362,8.69225,8.73362,170548.32550421,0
+HPF.US,D,20060203,000000,8.73362,8.73362,8.66664,8.67949,161354.32857433,0
+HPF.US,D,20060206,000000,8.70159,8.71529,8.66313,8.69763,189951.40606166,0
+HPF.US,D,20060207,000000,8.729,8.73731,8.67949,8.72549,167989.96831109,0
+HPF.US,D,20060208,000000,8.75591,8.75591,8.70159,8.7355,132258.70485697,0
+HPF.US,D,20060209,000000,8.72085,8.72085,8.60769,8.65208,132764.66047895,0
+HPF.US,D,20060210,000000,8.63668,8.67674,8.61231,8.62865,170033.90200574,0
+HPF.US,D,20060213,000000,8.65663,8.65663,8.59142,8.61686,192756.3901584,0
+HPF.US,D,20060214,000000,8.61686,8.62404,8.59142,8.59587,148333.90994265,0
+HPF.US,D,20060215,000000,8.61686,8.61686,8.57253,8.57878,153956.57995091,0
+HPF.US,D,20060216,000000,8.61231,8.61686,8.58331,8.60314,152681.10605031,0
+HPF.US,D,20060217,000000,8.62404,8.66664,8.62404,8.66664,110036.87990346,0
+HPF.US,D,20060221,000000,8.72549,8.73362,8.64027,8.73362,167240.5612392,0
+HPF.US,D,20060222,000000,8.73731,8.80636,8.68656,8.80636,181516.34256473,0
+HPF.US,D,20060223,000000,8.84246,8.84246,8.76516,8.77906,217011.56396091,0
+HPF.US,D,20060224,000000,8.83963,8.83963,8.76887,8.81183,126378.82309948,0
+HPF.US,D,20060227,000000,8.84802,8.84802,8.79002,8.7938,110544.95249455,0
+HPF.US,D,20060228,000000,8.84802,8.84802,8.79918,8.84802,189446.50892424,0
+HPF.US,D,20060301,000000,8.88128,8.88128,8.83963,8.87194,141193.37306847,0
+HPF.US,D,20060302,000000,8.92435,8.92435,8.84802,8.87003,189446.50892424,0
+HPF.US,D,20060303,000000,8.91388,8.91388,8.83963,8.87003,155487.1486316,0
+HPF.US,D,20060306,000000,8.91388,8.91388,8.7938,8.84339,129175.33931969,0
+HPF.US,D,20060307,000000,8.8589,8.86361,8.75591,8.79002,206301.81713421,0
+HPF.US,D,20060308,000000,8.84339,8.84339,8.75138,8.77717,174634.07592438,0
+HPF.US,D,20060309,000000,8.7853,8.7853,8.72085,8.75591,86801.026736842,0
+HPF.US,D,20060310,000000,8.7938,8.7938,8.70624,8.76054,106216.80910907,0
+HPF.US,D,20060313,000000,8.7853,8.7853,8.69763,8.70159,89348.799084327,0
+HPF.US,D,20060314,000000,8.77717,8.77717,8.66313,8.67116,123834.22620568,0
+HPF.US,D,20060315,000000,8.77245,8.77245,8.67116,8.70624,151139.95252396,0
+HPF.US,D,20060316,000000,8.77245,8.77245,8.70624,8.76054,116676.75357848,0
+HPF.US,D,20060317,000000,8.7853,8.81457,8.76054,8.81183,180498.0804134,0
+HPF.US,D,20060320,000000,8.85085,8.85085,8.77906,8.82573,94208.301721348,0
+HPF.US,D,20060321,000000,8.82573,8.83963,8.7938,8.83413,114381.95904197,0
+HPF.US,D,20060322,000000,8.83413,8.90462,8.81457,8.88686,160330.77400016,0
+HPF.US,D,20060323,000000,8.93276,8.94969,8.89526,8.9459,176159.35218226,0
+HPF.US,D,20060324,000000,8.9902,8.99776,8.93276,8.96838,124848.25441877,0
+HPF.US,D,20060327,000000,8.98832,8.98832,8.84339,8.87571,174121.769395,0
+HPF.US,D,20060328,000000,8.97122,8.97122,8.84802,8.87194,139659.62893407,0
+HPF.US,D,20060329,000000,8.96838,8.96838,8.88128,8.91388,150629.76296372,0
+HPF.US,D,20060330,000000,8.91776,8.91776,8.85085,8.87571,133026.10616645,0
+HPF.US,D,20060331,000000,8.97122,8.97122,8.81457,8.82573,224413.54652259,0
+HPF.US,D,20060403,000000,8.87194,8.87194,8.81457,8.86361,85783.823070063,0
+HPF.US,D,20060404,000000,8.88686,8.88686,8.83413,8.85085,78637.993773066,0
+HPF.US,D,20060405,000000,8.87003,8.87003,8.84339,8.8554,95734.636463796,0
+HPF.US,D,20060406,000000,8.87003,8.898,8.80636,8.82573,143493.4600278,0
+HPF.US,D,20060407,000000,8.82943,8.84246,8.73731,8.77717,89615.537194658,0
+HPF.US,D,20060410,000000,8.77717,8.77717,8.66664,8.729,97023.870663729,0
+HPF.US,D,20060411,000000,8.68656,8.69225,8.61421,8.62404,83745.18179825,0
+HPF.US,D,20060412,000000,8.68392,8.68392,8.54108,8.60314,161874.04449564,0
+HPF.US,D,20060413,000000,8.60314,8.60314,8.50877,8.51162,138374.62867241,0
+HPF.US,D,20060417,000000,8.50877,8.52492,8.39785,8.42062,207826.03490752,0
+HPF.US,D,20060418,000000,8.46201,8.50877,8.43064,8.49204,117949.05202536,0
+HPF.US,D,20060419,000000,8.47259,8.51162,8.47259,8.47703,82209.320694718,0
+HPF.US,D,20060420,000000,8.47259,8.48949,8.43499,8.48139,91910.331731156,0
+HPF.US,D,20060421,000000,8.45793,8.49204,8.44915,8.47703,88593.041105058,0
+HPF.US,D,20060424,000000,8.48139,8.48949,8.44915,8.48495,165950.26855471,0
+HPF.US,D,20060425,000000,8.50877,8.50877,8.45246,8.4671,114126.86426185,0
+HPF.US,D,20060426,000000,8.51162,8.51162,8.43499,8.46201,85014.30479145,0
+HPF.US,D,20060427,000000,8.50017,8.50017,8.45246,8.48949,61793.270408757,0
+HPF.US,D,20060428,000000,8.51162,8.51612,8.47259,8.49479,78121.453305441,0
+HPF.US,D,20060501,000000,8.47703,8.52048,8.47703,8.51162,110302.55952922,0
+HPF.US,D,20060502,000000,8.4671,8.51162,8.45793,8.46531,95484.834106502,0
+HPF.US,D,20060503,000000,8.49479,8.49479,8.44915,8.4671,93953.206941229,0
+HPF.US,D,20060504,000000,8.49204,8.53918,8.47259,8.49479,85014.30479145,0
+HPF.US,D,20060505,000000,8.48495,8.53485,8.48495,8.48495,71988.593736959,0
+HPF.US,D,20060508,000000,8.48495,8.56802,8.48495,8.51612,85545.664042983,0
+HPF.US,D,20060509,000000,8.49479,8.50017,8.4671,8.47259,58718.372747998,0
+HPF.US,D,20060510,000000,8.47259,8.50017,8.46531,8.49479,86801.026736842,0
+HPF.US,D,20060511,000000,8.76054,8.76054,8.44915,8.44915,123834.22620568,0
+HPF.US,D,20060512,000000,8.54476,8.54476,8.42062,8.45246,69440.821389475,0
+HPF.US,D,20060515,000000,8.46531,8.50877,8.43499,8.47259,70470.726871028,0
+HPF.US,D,20060516,000000,8.50546,8.51612,8.44915,8.51612,54641.090204367,0
+HPF.US,D,20060517,000000,8.54108,8.54108,8.39785,8.4671,79403.278113418,0
+HPF.US,D,20060518,000000,8.50546,8.52492,8.39606,8.41194,81955.284399165,0
+HPF.US,D,20060519,000000,8.4671,8.4671,8.30236,8.35156,224159.51022703,0
+HPF.US,D,20060522,000000,8.33229,8.38293,8.3217,8.34352,135055.22107718,0
+HPF.US,D,20060523,000000,8.44018,8.4671,8.34797,8.41194,118976.84053779,0
+HPF.US,D,20060524,000000,8.38293,8.39785,8.33673,8.39785,102125.76626609,0
+HPF.US,D,20060525,000000,8.35573,8.39785,8.35156,8.39606,94208.301721348,0
+HPF.US,D,20060526,000000,8.44661,8.44915,8.39246,8.4056,83745.18179825,0
+HPF.US,D,20060530,000000,8.44018,8.44018,8.39785,8.42696,64853.349285608,0
+HPF.US,D,20060531,000000,8.42696,8.43064,8.4056,8.41194,47484.67606172,0
+HPF.US,D,20060601,000000,8.42062,8.4671,8.41194,8.45246,128671.50066684,0
+HPF.US,D,20060602,000000,8.4671,8.62404,8.4671,8.62404,164166.72206301,0
+HPF.US,D,20060605,000000,8.65208,8.67949,8.59587,8.67949,115644.73112778,0
+HPF.US,D,20060606,000000,8.69225,8.69225,8.57878,8.60769,109271.59556308,0
+HPF.US,D,20060607,000000,8.64586,8.67949,8.57878,8.59955,66126.706217069,0
+HPF.US,D,20060608,000000,8.58784,8.58784,8.48139,8.51612,59228.562308233,0
+HPF.US,D,20060609,000000,8.54108,8.54476,8.49479,8.50877,92420.521291391,0
+HPF.US,D,20060612,000000,8.52492,8.53485,8.4671,8.48139,71988.593736959,0
+HPF.US,D,20060613,000000,8.51162,8.51162,8.42696,8.42696,65363.538845843,0
+HPF.US,D,20060614,000000,8.4671,8.4671,8.39246,8.43064,119735.77397075,0
+HPF.US,D,20060615,000000,8.44915,8.49479,8.39785,8.47703,56170.600400511,0
+HPF.US,D,20060616,000000,8.41825,8.49479,8.40134,8.44915,91910.331731156,0
+HPF.US,D,20060619,000000,8.44915,8.47703,8.44915,8.47259,86537.464080205,0
+HPF.US,D,20060620,000000,8.45246,8.50877,8.45246,8.49204,96250.118446856,0
+HPF.US,D,20060621,000000,8.49204,8.54835,8.48949,8.53918,85014.30479145,0
+HPF.US,D,20060622,000000,8.53918,8.56347,8.53485,8.54476,50815.726987163,0
+HPF.US,D,20060623,000000,8.64027,8.64027,8.54476,8.60769,134030.60801844,0
+HPF.US,D,20060626,000000,8.61686,8.61686,8.47703,8.49479,54887.717107968,0
+HPF.US,D,20060627,000000,8.48139,8.52048,8.45793,8.48495,76841.74546659,0
+HPF.US,D,20060628,000000,8.50017,8.51612,8.44018,8.4671,73013.206795691,0
+HPF.US,D,20060629,000000,8.50877,8.51612,8.45793,8.50546,43911.232170938,0
+HPF.US,D,20060630,000000,8.50877,8.54835,8.4671,8.52492,46724.684144192,0
+HPF.US,D,20060703,000000,8.48949,8.59955,8.48949,8.59955,30895.047477531,0
+HPF.US,D,20060705,000000,8.56802,8.66313,8.56802,8.66313,105186.90362751,0
+HPF.US,D,20060706,000000,8.65208,8.77245,8.63319,8.73731,111820.42639514,0
+HPF.US,D,20060707,000000,8.73731,8.75138,8.68656,8.72085,63570.465993065,0
+HPF.US,D,20060710,000000,8.73731,8.76516,8.71529,8.74013,108005.64802358,0
+HPF.US,D,20060711,000000,8.65663,8.75591,8.65663,8.73362,95997.14063587,0
+HPF.US,D,20060712,000000,8.76054,8.7938,8.7355,8.76516,77108.483576922,0
+HPF.US,D,20060713,000000,8.76054,8.80636,8.73731,8.76887,65862.085075868,0
+HPF.US,D,20060714,000000,8.7835,8.80259,8.75138,8.75591,80676.635044878,0
+HPF.US,D,20060717,000000,8.75591,8.80636,8.75591,8.7835,65363.538845843,0
+HPF.US,D,20060718,000000,8.80636,8.83963,8.76516,8.7938,87069.881816303,0
+HPF.US,D,20060719,000000,8.82573,8.8554,8.77717,8.84802,112591.00315832,0
+HPF.US,D,20060720,000000,8.85085,8.8554,8.80636,8.81457,58208.183187761,0
+HPF.US,D,20060721,000000,8.84802,8.84802,8.79002,8.80636,99314.431261966,0
+HPF.US,D,20060724,000000,8.84339,8.89252,8.84246,8.88686,109021.7932058,0
+HPF.US,D,20060725,000000,8.88686,8.98171,8.88686,8.94023,104171.81692986,0
+HPF.US,D,20060726,000000,9.03462,9.04973,8.94969,9.04973,166462.57508406,0
+HPF.US,D,20060727,000000,9.13192,9.13192,9.03462,9.09319,136851.46938365,0
+HPF.US,D,20060728,000000,9.11775,9.11775,9.04501,9.08563,71732.440472277,0
+HPF.US,D,20060731,000000,9.08563,9.08563,9.03839,9.06958,104685.18194379,0
+HPF.US,D,20060801,000000,9.04973,9.11775,9.04973,9.10263,138126.94328425,0
+HPF.US,D,20060802,000000,9.12437,9.1376,9.08941,9.11302,94718.491281583,0
+HPF.US,D,20060803,000000,9.11775,9.11775,9.08185,9.08185,104171.81692986,0
+HPF.US,D,20060804,000000,9.08751,9.1376,9.08751,9.08751,111820.42639514,0
+HPF.US,D,20060807,000000,9.08941,9.11775,9.06674,9.07524,117443.09640338,0
+HPF.US,D,20060808,000000,9.06391,9.11018,9.06391,9.08941,118724.92121136,0
+HPF.US,D,20060809,000000,9.06958,9.06958,8.99493,8.99493,156763.68101675,0
+HPF.US,D,20060810,000000,8.99776,9.01854,8.92435,8.94023,95734.636463796,0
+HPF.US,D,20060811,000000,8.9459,8.96566,8.89252,8.9102,113608.2068251,0
+HPF.US,D,20060814,000000,8.93654,8.94023,8.89526,8.90084,76585.592201908,0
+HPF.US,D,20060815,000000,8.9459,8.9459,8.90084,8.93276,142972.68562191,0
+HPF.US,D,20060816,000000,9.00156,9.00156,8.94023,8.96188,59228.562308233,0
+HPF.US,D,20060817,000000,8.99776,8.99776,8.94307,8.94307,56170.600400511,0
+HPF.US,D,20060818,000000,8.98549,8.98832,8.91776,8.97122,97788.096519518,0
+HPF.US,D,20060821,000000,9.00439,9.01854,8.98171,8.98549,96250.118446856,0
+HPF.US,D,20060822,000000,9.00156,9.00439,8.96838,8.97499,96766.658914481,0
+HPF.US,D,20060823,000000,8.99493,9.00439,8.97499,8.9902,80179.147299421,0
+HPF.US,D,20060824,000000,9.01854,9.028,8.9902,8.9902,137350.01561366,0
+HPF.US,D,20060825,000000,9.028,9.03839,8.97499,8.98171,78637.993773066,0
+HPF.US,D,20060828,000000,9.03462,9.03462,8.9902,9.02328,110544.95249455,0
+HPF.US,D,20060829,000000,9.028,9.06674,9.00439,9.0299,155487.1486316,0
+HPF.US,D,20060830,000000,9.05918,9.07524,9.03462,9.05918,90388.230926966,0
+HPF.US,D,20060831,000000,9.09696,9.18389,9.08185,9.15649,306629.21812469,0
+HPF.US,D,20060901,000000,9.15649,9.23491,9.15649,9.20466,151139.95252396,0
+HPF.US,D,20060905,000000,9.22923,9.23774,9.20466,9.20466,176941.57227564,0
+HPF.US,D,20060906,000000,9.21033,9.23491,9.11775,9.11775,147063.72846489,0
+HPF.US,D,20060907,000000,9.08941,9.0998,9.0299,9.04973,129952.26699025,0
+HPF.US,D,20060908,000000,9.09696,9.11018,9.06674,9.0998,139659.62893407,0
+HPF.US,D,20060911,000000,9.12814,9.1527,9.10263,9.11775,161093.94137138,0
+HPF.US,D,20060912,000000,9.15649,9.22923,9.11302,9.1971,151652.25905334,0
+HPF.US,D,20060913,000000,9.22923,9.37378,9.22923,9.32371,238965.59231953,0
+HPF.US,D,20060914,000000,9.35395,9.38889,9.27459,9.29725,172844.17852529,0
+HPF.US,D,20060915,000000,9.34639,9.37284,9.32371,9.34639,135825.79784035,0
+HPF.US,D,20060918,000000,9.34639,9.34639,9.2434,9.24812,182042.40939342,0
+HPF.US,D,20060919,000000,9.25757,9.29725,9.24909,9.29725,116676.75357848,0
+HPF.US,D,20060920,000000,9.3171,9.39741,9.29725,9.34639,160091.55648851,0
+HPF.US,D,20060921,000000,9.3407,9.42763,9.3407,9.37946,190973.90215125,0
+HPF.US,D,20060922,000000,9.41346,9.46919,9.38513,9.43329,166713.43592592,0
+HPF.US,D,20060925,000000,9.43329,9.47959,9.42291,9.44369,174883.87828165,0
+HPF.US,D,20060926,000000,9.52115,9.52115,9.45408,9.50037,157010.30792037,0
+HPF.US,D,20060927,000000,9.54104,9.54104,9.45408,9.46919,155487.1486316,0
+HPF.US,D,20060928,000000,9.50226,9.51171,9.45408,9.46448,138889.05217089,0
+HPF.US,D,20060929,000000,9.51171,9.53628,9.42763,9.42763,122279.31237997,0
+HPF.US,D,20061002,000000,9.4399,9.50226,9.42763,9.48432,129175.33931969,0
+HPF.US,D,20061003,000000,9.53628,9.55426,9.48809,9.50226,174634.07592438,0
+HPF.US,D,20061004,000000,9.55426,9.55426,9.49188,9.52591,189173.41990653,0
+HPF.US,D,20061005,000000,9.55047,9.55047,9.50887,9.53914,146560.9482966,0
+HPF.US,D,20061006,000000,9.59582,9.62506,9.50887,9.59582,199651.35861353,0
+HPF.US,D,20061009,000000,9.59582,9.61471,9.54104,9.58164,173101.39027453,0
+HPF.US,D,20061010,000000,9.6034,9.6034,9.49754,9.50037,161093.94137138,0
+HPF.US,D,20061011,000000,9.52782,9.55426,9.50037,9.53628,197348.09620053,0
+HPF.US,D,20061012,000000,9.55047,9.57405,9.50226,9.50226,205013.64141883,0
+HPF.US,D,20061013,000000,9.56178,9.56178,9.49754,9.50037,95734.636463796,0
+HPF.US,D,20061016,000000,9.51171,9.5438,9.49754,9.53248,131745.33984305,0
+HPF.US,D,20061017,000000,9.53248,9.56178,9.49754,9.52591,171312.55136,0
+HPF.US,D,20061018,000000,9.52782,9.62228,9.52782,9.58635,132511.68266796,0
+HPF.US,D,20061019,000000,9.58164,9.62228,9.55426,9.57405,147574.97650969,0
+HPF.US,D,20061020,000000,9.54104,9.62506,9.53914,9.61748,118976.84053779,0
+HPF.US,D,20061023,000000,9.61748,9.65435,9.57691,9.58164,199911.74581648,0
+HPF.US,D,20061024,000000,9.65435,9.68077,9.58635,9.66658,250705.24462778,0
+HPF.US,D,20061025,000000,9.76587,9.76587,9.6497,9.68367,216760.70311904,0
+HPF.US,D,20061026,000000,9.73937,9.75926,9.70063,9.70627,204508.74428142,0
+HPF.US,D,20061027,000000,9.7451,9.7451,9.66658,9.68742,123055.18156598,0
+HPF.US,D,20061030,000000,9.73937,9.73937,9.63922,9.64403,138374.62867241,0
+HPF.US,D,20061031,000000,9.67805,9.68367,9.62506,9.62791,136592.14066527,0
+HPF.US,D,20061101,000000,9.66476,9.71005,9.63263,9.6497,130711.20042322,0
+HPF.US,D,20061102,000000,9.65435,9.65435,9.52115,9.52115,171058.51506447,0
+HPF.US,D,20061103,000000,9.5438,9.5438,9.43329,9.43612,142207.40128157,0
+HPF.US,D,20061106,000000,9.47487,9.53628,9.45408,9.46919,121525.67136982,0
+HPF.US,D,20061107,000000,9.52115,9.58635,9.52115,9.57405,107482.75664856,0
+HPF.US,D,20061108,000000,9.6034,9.60904,9.53248,9.58635,154965.31574117,0
+HPF.US,D,20061109,000000,9.57405,9.57405,9.53628,9.53628,128167.66201399,0
+HPF.US,D,20061110,000000,9.59957,9.59957,9.55047,9.58164,96766.658914481,0
+HPF.US,D,20061113,000000,9.55426,9.63549,9.55426,9.58635,105961.71432895,0
+HPF.US,D,20061114,000000,9.62506,9.70063,9.6034,9.63263,137350.01561366,0
+HPF.US,D,20061115,000000,9.57691,9.71005,9.57022,9.66658,156510.70320577,0
+HPF.US,D,20061116,000000,9.66658,9.71005,9.63922,9.64403,117949.05202536,0
+HPF.US,D,20061117,000000,9.63922,9.69784,9.63922,9.66658,140419.62085161,0
+HPF.US,D,20061120,000000,9.64403,9.71772,9.63922,9.65907,110544.95249455,0
+HPF.US,D,20061121,000000,9.66476,9.71005,9.64682,9.66658,99572.701495778,0
+HPF.US,D,20061122,000000,9.66658,9.71772,9.6497,9.67044,146816.04307672,0
+HPF.US,D,20061124,000000,9.65435,9.73937,9.65435,9.73471,81195.292481635,0
+HPF.US,D,20061127,000000,9.73937,9.75169,9.68367,9.69494,126629.68394133,0
+HPF.US,D,20061128,000000,9.69784,9.79336,9.68742,9.75539,113113.89453334,0
+HPF.US,D,20061129,000000,9.79785,9.80362,9.74888,9.78946,182042.40939342,0
+HPF.US,D,20061130,000000,9.78564,9.8387,9.77822,9.78183,130981.11398724,0
+HPF.US,D,20061201,000000,9.77822,9.78564,9.72054,9.73937,107737.85142868,0
+HPF.US,D,20061204,000000,9.77822,9.80079,9.75539,9.78946,99572.701495778,0
+HPF.US,D,20061205,000000,9.81486,9.86025,9.77822,9.85286,112329.5574708,0
+HPF.US,D,20061206,000000,9.90082,9.90082,9.82717,9.87542,135055.22107718,0
+HPF.US,D,20061207,000000,9.89442,9.89442,9.80557,9.8432,152681.10605031,0
+HPF.US,D,20061208,000000,9.88861,9.88861,9.78946,9.8387,116411.0739527,0
+HPF.US,D,20061211,000000,9.883,9.89146,9.82541,9.8698,74812.630555859,0
+HPF.US,D,20061212,000000,9.90662,9.90662,9.82717,9.82717,103658.45191593,0
+HPF.US,D,20061213,000000,9.87926,9.90082,9.82541,9.85286,107482.75664856,0
+HPF.US,D,20061214,000000,9.88861,9.88861,9.82541,9.8698,81445.094838927,0
+HPF.US,D,20061215,000000,9.88861,9.89146,9.80557,9.80557,71234.952726818,0
+HPF.US,D,20061218,000000,9.87542,9.88664,9.82072,9.8698,133521.47694277,0
+HPF.US,D,20061219,000000,9.89146,9.89146,9.8574,9.8574,76078.578095367,0
+HPF.US,D,20061220,000000,9.88861,9.89442,9.8574,9.86025,79403.278113418,0
+HPF.US,D,20061221,000000,9.88664,9.89718,9.82541,9.82541,104425.85322541,0
+HPF.US,D,20061222,000000,9.89146,9.89146,9.82541,9.8387,94461.279532336,0
+HPF.US,D,20061226,000000,9.89442,9.89442,9.8387,9.89146,126378.82309948,0
+HPF.US,D,20061227,000000,9.88664,9.90082,9.86025,9.883,64597.196020925,0
+HPF.US,D,20061228,000000,9.883,9.94259,9.88122,9.88861,152180.44285115,0
+HPF.US,D,20061229,000000,9.97186,9.97186,9.90082,9.96224,100346.45371265,0
+HPF.US,D,20070103,000000,9.9284,9.99548,9.90082,9.95092,100346.45371265,0
+HPF.US,D,20070104,000000,9.93217,10.0398,9.92354,10.0219,99314.431261966,0
+HPF.US,D,20070105,000000,10.0219,10.0219,9.96611,9.98129,112329.5574708,0
+HPF.US,D,20070108,000000,10.0257,10.072,10.0106,10.0398,107737.85142868,0
+HPF.US,D,20070109,000000,10.0398,10.1416,10.0284,10.0333,154207.44079276,0
+HPF.US,D,20070110,000000,9.96898,10.0257,9.94616,9.95866,152428.12823931,0
+HPF.US,D,20070111,000000,9.93495,10.0379,9.89146,9.90662,228759.68414569,0
+HPF.US,D,20070112,000000,9.89442,9.96224,9.8698,9.90082,122279.31237997,0
+HPF.US,D,20070116,000000,9.8698,9.91884,9.72705,9.75926,230292.36979551,0
+HPF.US,D,20070117,000000,9.73189,9.80557,9.73189,9.73471,158030.68704083,0
+HPF.US,D,20070118,000000,9.73189,9.77052,9.66658,9.70627,269355.74265964,0
+HPF.US,D,20070119,000000,9.72054,9.7451,9.68935,9.71772,143229.89737117,0
+HPF.US,D,20070122,000000,9.71772,9.73937,9.64403,9.67805,146816.04307672,0
+HPF.US,D,20070123,000000,9.67805,9.73189,9.63922,9.67805,109527.74882777,0
+HPF.US,D,20070124,000000,9.64403,9.69784,9.64403,9.69784,100346.45371265,0
+HPF.US,D,20070125,000000,9.68935,9.72705,9.65435,9.69494,105186.90362751,0
+HPF.US,D,20070126,000000,9.67044,9.72054,9.66476,9.68742,103658.45191593,0
+HPF.US,D,20070129,000000,9.67044,9.72336,9.66476,9.70063,124848.25441877,0
+HPF.US,D,20070130,000000,9.68367,9.73189,9.68077,9.70627,99054.044059024,0
+HPF.US,D,20070131,000000,9.71579,9.7451,9.69494,9.71772,94978.878484526,0
+HPF.US,D,20070201,000000,9.68935,9.74888,9.68935,9.72336,109021.7932058,0
+HPF.US,D,20070202,000000,9.69784,9.75539,9.69784,9.72705,54641.090204367,0
+HPF.US,D,20070205,000000,9.75169,9.78183,9.73471,9.75539,95484.834106502,0
+HPF.US,D,20070206,000000,9.76587,9.77822,9.73937,9.75926,95240.324172033,0
+HPF.US,D,20070207,000000,9.73937,9.77052,9.71772,9.74888,88092.377905904,0
+HPF.US,D,20070208,000000,9.67805,9.71772,9.65907,9.67805,64092.298883512,0
+HPF.US,D,20070209,000000,9.66658,9.68935,9.61748,9.63263,102884.69969905,0
+HPF.US,D,20070212,000000,9.6034,9.61748,9.5438,9.55426,167989.96831109,0
+HPF.US,D,20070213,000000,9.57022,9.59582,9.55047,9.55047,73938.32230533,0
+HPF.US,D,20070214,000000,9.55047,9.59009,9.55047,9.56558,86537.464080205,0
+HPF.US,D,20070215,000000,9.57691,9.59957,9.55047,9.59957,108253.33341176,0
+HPF.US,D,20070216,000000,9.55047,9.60904,9.55047,9.55426,108501.0187999,0
+HPF.US,D,20070220,000000,9.55426,9.6497,9.55047,9.55426,147834.30522808,0
+HPF.US,D,20070221,000000,9.56178,9.59009,9.55426,9.58164,71988.593736959,0
+HPF.US,D,20070222,000000,9.57405,9.66476,9.57405,9.65907,107737.85142868,0
+HPF.US,D,20070223,000000,9.66658,9.71005,9.63549,9.70627,128930.82938522,0
+HPF.US,D,20070226,000000,9.70063,9.7451,9.68742,9.71005,71492.164476066,0
+HPF.US,D,20070227,000000,9.68935,9.72705,9.67044,9.68742,75320.703146965,0
+HPF.US,D,20070228,000000,9.73937,9.80938,9.71005,9.73937,104685.18194379,0
+HPF.US,D,20070301,000000,9.71005,9.73471,9.67044,9.72705,55657.235386581,0
+HPF.US,D,20070302,000000,9.69494,9.74888,9.68935,9.72336,69699.091623286,0
+HPF.US,D,20070305,000000,9.71579,9.77343,9.63922,9.63922,119227.70137966,0
+HPF.US,D,20070306,000000,9.63263,9.72705,9.63263,9.67805,99819.328399379,0
+HPF.US,D,20070307,000000,9.65435,9.72705,9.65435,9.71005,76585.592201908,0
+HPF.US,D,20070308,000000,9.61748,9.68935,9.59009,9.64682,70470.726871028,0
+HPF.US,D,20070309,000000,9.61471,9.68077,9.61471,9.67805,72500.900266324,0
+HPF.US,D,20070312,000000,9.74888,9.74888,9.67805,9.72054,70725.821651147,0
+HPF.US,D,20070313,000000,9.72054,9.75539,9.67805,9.69494,65862.085075868,0
+HPF.US,D,20070314,000000,9.68935,9.71579,9.65435,9.71579,51563.017089916,0
+HPF.US,D,20070315,000000,9.65907,9.70627,9.6497,9.68742,77887.528216618,0
+HPF.US,D,20070316,000000,9.70627,9.70627,9.6497,9.66476,60765.481896331,0
+HPF.US,D,20070319,000000,9.65435,9.73471,9.65435,9.67805,90117.258878375,0
+HPF.US,D,20070320,000000,9.65907,9.70063,9.65907,9.68935,76078.578095367,0
+HPF.US,D,20070321,000000,9.70063,9.77052,9.69494,9.76587,60256.350820659,0
+HPF.US,D,20070322,000000,9.74888,9.78946,9.72336,9.77343,81955.284399165,0
+HPF.US,D,20070323,000000,9.7451,9.80557,9.7451,9.80557,55155.513702863,0
+HPF.US,D,20070326,000000,9.80079,9.88664,9.80079,9.8698,92673.499102382,0
+HPF.US,D,20070327,000000,9.88664,9.89146,9.80938,9.82717,107482.75664856,0
+HPF.US,D,20070328,000000,9.77052,9.8432,9.77052,9.8432,79656.255924407,0
+HPF.US,D,20070329,000000,9.80362,9.84902,9.78946,9.84902,64597.196020925,0
+HPF.US,D,20070330,000000,9.82541,9.8432,9.80938,9.81974,70972.448554746,0
+HPF.US,D,20070402,000000,9.83196,9.8387,9.80079,9.80938,75320.703146965,0
+HPF.US,D,20070403,000000,9.80362,9.8432,9.80362,9.83196,46465.355425815,0
+HPF.US,D,20070404,000000,9.82072,9.88122,9.80938,9.88122,75559.920658612,0
+HPF.US,D,20070405,000000,9.89718,9.90082,9.86508,9.86508,79403.278113418,0
+HPF.US,D,20070409,000000,9.86025,9.90082,9.8574,9.90082,74556.477291176,0
+HPF.US,D,20070410,000000,9.82541,9.88664,9.82541,9.883,79146.066364171,0
+HPF.US,D,20070411,000000,9.88122,9.88664,9.85286,9.86508,82983.07291159,0
+HPF.US,D,20070412,000000,9.8574,9.87926,9.82072,9.82717,56418.285788676,0
+HPF.US,D,20070413,000000,9.81486,9.883,9.80938,9.883,88330.536932985,0
+HPF.US,D,20070416,000000,9.86025,9.87926,9.85286,9.8698,51563.017089916,0
+HPF.US,D,20070417,000000,9.87542,9.88122,9.82072,9.8387,63820.268350358,0
+HPF.US,D,20070418,000000,9.82717,9.9284,9.82717,9.8698,79913.467673656,0
+HPF.US,D,20070419,000000,9.82717,9.85286,9.82072,9.82541,55400.023637334,0
+HPF.US,D,20070420,000000,9.82072,9.8698,9.81974,9.8698,78637.993773066,0
+HPF.US,D,20070423,000000,9.8698,9.89146,9.81974,9.86025,75067.725335975,0
+HPF.US,D,20070424,000000,9.84902,9.8698,9.81486,9.81974,147574.97650969,0
+HPF.US,D,20070425,000000,9.82072,9.85286,9.82072,9.82541,128671.50066684,0
+HPF.US,D,20070426,000000,9.82072,9.8387,9.82072,9.82541,59991.729679457,0
+HPF.US,D,20070427,000000,9.82072,9.8387,9.81974,9.82717,70470.726871028,0
+HPF.US,D,20070430,000000,9.83196,9.8387,9.82072,9.82072,58208.183187761,0
+HPF.US,D,20070501,000000,9.8387,9.8698,9.82541,9.86025,50043.033254857,0
+HPF.US,D,20070502,000000,9.85286,9.88861,9.85286,9.86508,126629.68394133,0
+HPF.US,D,20070503,000000,9.85286,9.87926,9.85286,9.87542,74036.761369857,0
+HPF.US,D,20070504,000000,9.8574,9.883,9.8432,9.8432,92162.25105758,0
+HPF.US,D,20070507,000000,9.8432,9.86025,9.82541,9.8387,65613.341203138,0
+HPF.US,D,20070508,000000,9.80557,9.8387,9.79785,9.80079,90388.230926966,0
+HPF.US,D,20070509,000000,9.72705,9.78946,9.72705,9.77052,76585.592201908,0
+HPF.US,D,20070510,000000,9.73189,9.86025,9.73189,9.86025,111054.08357022,0
+HPF.US,D,20070511,000000,9.86025,9.86025,9.77343,9.79336,75813.956954165,0
+HPF.US,D,20070514,000000,9.82541,9.82541,9.77052,9.77822,54641.090204367,0
+HPF.US,D,20070515,000000,9.77052,9.79336,9.77052,9.77822,63570.465993065,0
+HPF.US,D,20070516,000000,9.78946,9.81974,9.78946,9.80938,57963.673253292,0
+HPF.US,D,20070517,000000,9.79336,9.81974,9.78946,9.79336,46724.684144192,0
+HPF.US,D,20070518,000000,9.78564,9.80938,9.77343,9.77343,47239.107642686,0
+HPF.US,D,20070521,000000,9.7451,9.78564,9.7451,9.76587,71492.164476066,0
+HPF.US,D,20070522,000000,9.72054,9.75926,9.69494,9.69784,88330.536932985,0
+HPF.US,D,20070523,000000,9.71579,9.73471,9.67044,9.72054,111568.5070687,0
+HPF.US,D,20070524,000000,9.69494,9.72705,9.64682,9.65907,87570.545015455,0
+HPF.US,D,20070525,000000,9.63549,9.70627,9.63263,9.68367,82471.824866789,0
+HPF.US,D,20070529,000000,9.69784,9.75169,9.68077,9.72705,80676.635044878,0
+HPF.US,D,20070530,000000,9.72705,9.75539,9.72054,9.73937,67156.611698624,0
+HPF.US,D,20070531,000000,9.74888,9.74888,9.72336,9.72336,53874.747379451,0
+HPF.US,D,20070601,000000,9.68935,9.71772,9.68742,9.68742,107482.75664856,0
+HPF.US,D,20070604,000000,9.61748,9.72336,9.61748,9.71005,86537.464080205,0
+HPF.US,D,20070605,000000,9.66476,9.72336,9.66476,9.70627,75067.725335975,0
+HPF.US,D,20070606,000000,9.65435,9.70627,9.65435,9.68077,92673.499102382,0
+HPF.US,D,20070607,000000,9.55426,9.62791,9.36621,9.37284,152428.12823931,0
+HPF.US,D,20070608,000000,9.3596,9.36339,9.04973,9.18389,334203.79952241,0
+HPF.US,D,20070611,000000,9.18389,9.18389,9.00156,9.0299,267807.17974134,0
+HPF.US,D,20070612,000000,9.00156,9.04501,8.96838,9.01854,218031.94308138,0
+HPF.US,D,20070613,000000,9.0299,9.19145,9.0299,9.19145,162121.7298838,0
+HPF.US,D,20070614,000000,9.18389,9.23774,9.13192,9.1527,96509.447165234,0
+HPF.US,D,20070615,000000,9.14609,9.28308,9.14609,9.27174,109793.42845353,0
+HPF.US,D,20070618,000000,9.27174,9.33601,9.27174,9.33601,86295.071114864,0
+HPF.US,D,20070619,000000,9.37946,9.37946,9.33601,9.36339,43155.474191668,0
+HPF.US,D,20070620,000000,9.3407,9.3596,9.24812,9.25757,85545.664042983,0
+HPF.US,D,20070621,000000,9.18389,9.21978,9.07524,9.09319,173101.39027453,0
+HPF.US,D,20070622,000000,9.05257,9.05257,8.9102,8.99493,231313.80740054,0
+HPF.US,D,20070625,000000,8.99493,9.0998,8.99493,9.08751,153184.94470316,0
+HPF.US,D,20070626,000000,9.0998,9.16781,9.0998,9.15649,124848.25441877,0
+HPF.US,D,20070627,000000,9.12814,9.25285,9.12814,9.24812,143999.41564978,0
+HPF.US,D,20070628,000000,9.21978,9.3048,9.21978,9.29725,112329.5574708,0
+HPF.US,D,20070629,000000,9.31048,9.3407,9.29441,9.3171,60256.350820659,0
+HPF.US,D,20070702,000000,9.28875,9.36339,9.28875,9.33032,88593.041105058,0
+HPF.US,D,20070703,000000,9.37378,9.42763,9.36621,9.40496,42644.226146867,0
+HPF.US,D,20070705,000000,9.37284,9.38513,9.32088,9.32088,81955.284399165,0
+HPF.US,D,20070706,000000,9.27742,9.27742,9.22357,9.2434,35232.717224103,0
+HPF.US,D,20070709,000000,9.24717,9.32371,9.24717,9.30103,104171.81692986,0
+HPF.US,D,20070710,000000,9.24812,9.27742,9.21033,9.21223,94718.491281583,0
+HPF.US,D,20070711,000000,9.21223,9.26041,9.14987,9.14987,103658.45191593,0
+HPF.US,D,20070712,000000,9.1527,9.20466,9.14987,9.18671,70725.821651147,0
+HPF.US,D,20070713,000000,9.20466,9.20466,9.14041,9.14609,90884.66018786,0
+HPF.US,D,20070716,000000,9.19145,9.19522,9.1527,9.1527,90117.258878375,0
+HPF.US,D,20070717,000000,9.11018,9.12814,9.08185,9.08185,109527.74882777,0
+HPF.US,D,20070718,000000,9.0299,9.06674,9.00156,9.03839,141437.88300295,0
+HPF.US,D,20070719,000000,9.06391,9.08751,9.01478,9.0299,88330.536932985,0
+HPF.US,D,20070720,000000,9.00156,9.08751,9.00156,9.0299,101107.50411475,0
+HPF.US,D,20070723,000000,8.98832,9.08185,8.98832,9.02328,116676.75357848,0
+HPF.US,D,20070724,000000,8.99493,9.01099,8.94307,8.94307,137350.01561366,0
+HPF.US,D,20070725,000000,8.94969,9.01099,8.94023,8.94023,147063.72846489,0
+HPF.US,D,20070726,000000,8.91388,8.91388,8.77245,8.87003,238205.60040201,0
+HPF.US,D,20070727,000000,8.88686,8.898,8.83963,8.87003,108253.33341176,0
+HPF.US,D,20070730,000000,8.84246,8.87194,8.8212,8.84802,96766.658914481,0
+HPF.US,D,20070731,000000,9.00156,9.00156,8.85085,8.86361,116676.75357848,0
+HPF.US,D,20070801,000000,8.84802,9.09696,8.83963,8.99493,207570.94012739,0
+HPF.US,D,20070802,000000,8.95904,9.05918,8.95904,8.99493,63054.984010004,0
+HPF.US,D,20070803,000000,9.00439,9.00439,8.96566,8.98171,44675.458026729,0
+HPF.US,D,20070806,000000,9.02328,9.03462,8.87194,8.94023,81955.284399165,0
+HPF.US,D,20070807,000000,8.92709,8.93654,8.7853,8.7938,88593.041105058,0
+HPF.US,D,20070808,000000,8.81457,8.91776,8.81457,8.89252,91659.470889297,0
+HPF.US,D,20070809,000000,8.77906,8.86361,8.77245,8.77717,154926.15181226,0
+HPF.US,D,20070810,000000,8.80636,8.88128,8.59142,8.59587,160091.55648851,0
+HPF.US,D,20070813,000000,8.59587,8.59587,8.49204,8.54476,137867.61456586,0
+HPF.US,D,20070814,000000,8.53485,8.53485,8.31,8.31,216760.70311904,0
+HPF.US,D,20070815,000000,8.22212,8.25925,8.12378,8.19455,381685.30013045,0
+HPF.US,D,20070816,000000,7.99794,8.0087,7.46123,7.81022,367655.08722395,0
+HPF.US,D,20070817,000000,8.02315,8.43064,8.0087,8.43064,224666.52433359,0
+HPF.US,D,20070820,000000,8.57348,8.82943,8.47703,8.80636,127654.29700005,0
+HPF.US,D,20070821,000000,8.84802,8.94307,8.77245,8.91776,186117.57496794,0
+HPF.US,D,20070822,000000,8.99493,8.99493,8.88128,8.9102,99572.701495778,0
+HPF.US,D,20070823,000000,8.96838,8.98171,8.86361,8.86361,46974.486501486,0
+HPF.US,D,20070824,000000,8.96188,8.97122,8.89252,8.91388,89866.398036516,0
+HPF.US,D,20070827,000000,8.87571,8.9543,8.87194,8.88686,56673.380568795,0
+HPF.US,D,20070828,000000,9.00156,9.00156,8.75591,8.75591,110302.55952922,0
+HPF.US,D,20070829,000000,8.83413,8.90462,8.83413,8.8589,71234.952726818,0
+HPF.US,D,20070830,000000,8.8212,8.86361,8.76054,8.80259,81195.292481635,0
+HPF.US,D,20070831,000000,8.84802,8.90084,8.84802,8.88686,63312.195759252,0
+HPF.US,D,20070904,000000,8.88686,9.03839,8.87571,9.02328,99572.701495778,0
+HPF.US,D,20070905,000000,9.02328,9.04501,8.93654,8.93654,66887.756619163,0
+HPF.US,D,20070906,000000,9.00156,9.00156,8.898,8.93654,94461.279532336,0
+HPF.US,D,20070907,000000,8.9459,8.95904,8.87003,8.92709,90117.258878375,0
+HPF.US,D,20070910,000000,8.96566,8.96566,8.87003,8.91388,91143.988906238,0
+HPF.US,D,20070911,000000,8.96566,8.96566,8.88686,8.88686,87570.545015455,0
+HPF.US,D,20070912,000000,8.87571,8.89252,8.67949,8.67949,141699.32869045,0
+HPF.US,D,20070913,000000,8.75138,8.75591,8.67674,8.67949,61284.139333086,0
+HPF.US,D,20070914,000000,8.64586,8.66313,8.59955,8.63319,65110.561034854,0
+HPF.US,D,20070917,000000,8.64954,8.67949,8.57253,8.57253,144255.56891446,0
+HPF.US,D,20070918,000000,8.53918,8.7355,8.53485,8.70991,124599.51054603,0
+HPF.US,D,20070919,000000,8.7853,8.79002,8.72549,8.72549,67406.414055919,0
+HPF.US,D,20070920,000000,8.67116,8.72085,8.59587,8.59587,69440.821389475,0
+HPF.US,D,20070921,000000,8.60314,8.70159,8.60314,8.64954,81699.131134482,0
+HPF.US,D,20070924,000000,8.64954,8.73362,8.64954,8.66664,61525.473813859,0
+HPF.US,D,20070925,000000,8.70624,8.729,8.66664,8.66664,81699.131134482,0
+HPF.US,D,20070926,000000,8.72549,8.75591,8.69402,8.70624,55916.564104958,0
+HPF.US,D,20070927,000000,8.7853,8.7853,8.63668,8.63668,61284.139333086,0
+HPF.US,D,20070928,000000,8.67116,8.67116,8.62404,8.62404,41875.766352818,0
+HPF.US,D,20071001,000000,8.61686,8.66313,8.61686,8.65208,80179.147299421,0
+HPF.US,D,20071002,000000,8.69225,8.70991,8.59587,8.61421,126125.84528849,0
+HPF.US,D,20071003,000000,8.62404,8.63668,8.59587,8.59587,83234.992238013,0
+HPF.US,D,20071004,000000,8.62129,8.64586,8.59587,8.61421,98032.606453989,0
+HPF.US,D,20071005,000000,8.66313,8.70991,8.62129,8.67116,64343.159725372,0
+HPF.US,D,20071008,000000,8.69763,8.69763,8.60769,8.64027,69699.091623286,0
+HPF.US,D,20071009,000000,8.63319,8.63668,8.57878,8.59955,78121.453305441,0
+HPF.US,D,20071010,000000,8.53918,8.63668,8.53485,8.59955,95997.14063587,0
+HPF.US,D,20071011,000000,8.53918,8.58784,8.53485,8.53485,99572.701495778,0
+HPF.US,D,20071012,000000,8.49479,8.59587,8.49204,8.50877,60256.350820659,0
+HPF.US,D,20071015,000000,8.51162,8.53485,8.42696,8.44018,107224.48641475,0
+HPF.US,D,20071016,000000,8.39606,8.44915,8.37838,8.41468,157263.28573136,0
+HPF.US,D,20071017,000000,8.37838,8.4091,8.33229,8.35156,128167.66201399,0
+HPF.US,D,20071018,000000,8.31,8.33229,8.22923,8.25842,132511.68266796,0
+HPF.US,D,20071019,000000,8.25842,8.25925,8.17375,8.18518,113874.94493542,0
+HPF.US,D,20071022,000000,8.15014,8.18264,8.1305,8.14163,122544.99200575,0
+HPF.US,D,20071023,000000,8.13833,8.21542,8.13833,8.15676,108759.28903372,0
+HPF.US,D,20071024,000000,8.14163,8.1644,8.10602,8.14495,92673.499102382,0
+HPF.US,D,20071025,000000,8.14163,8.22212,8.13568,8.18264,128671.50066684,0
+HPF.US,D,20071026,000000,8.1644,8.21542,8.15998,8.15998,94208.301721348,0
+HPF.US,D,20071029,000000,8.02315,8.1305,8.02315,8.04254,255571.09817219,0
+HPF.US,D,20071030,000000,8.02315,8.02315,7.93891,7.93891,166462.57508406,0
+HPF.US,D,20071031,000000,7.94948,8.02315,7.94617,7.96544,165950.26855471,0
+HPF.US,D,20071101,000000,7.94617,8.00041,7.90462,7.90462,189173.41990653,0
+HPF.US,D,20071102,000000,7.91121,7.98549,7.91121,7.98047,131745.33984305,0
+HPF.US,D,20071105,000000,7.872,8.01636,7.86521,7.90462,148334.96842723,0
+HPF.US,D,20071106,000000,7.83062,7.90462,7.83062,7.83723,242387.67291755,0
+HPF.US,D,20071107,000000,7.76808,7.76808,7.45243,7.55666,369697.96243405,0
+HPF.US,D,20071108,000000,7.62523,7.62523,7.43921,7.49703,260678.28619738,0
+HPF.US,D,20071109,000000,7.51282,7.56393,7.45634,7.52868,167480.83723541,0
+HPF.US,D,20071112,000000,7.52868,7.61154,7.43921,7.51282,192756.3901584,0
+HPF.US,D,20071113,000000,7.54078,7.57574,7.49941,7.56393,130981.11398724,0
+HPF.US,D,20071114,000000,7.57574,7.61154,7.53671,7.59331,267060.94812315,0
+HPF.US,D,20071115,000000,7.55666,7.58944,7.54919,7.55666,99314.431261966,0
+HPF.US,D,20071116,000000,7.51603,7.5317,7.39001,7.43573,203737.10903368,0
+HPF.US,D,20071119,000000,7.32879,7.4224,7.30383,7.38424,244719.51441382,0
+HPF.US,D,20071120,000000,7.2945,7.41853,7.2945,7.40218,228761.80111481,0
+HPF.US,D,20071121,000000,7.36213,7.43573,7.32056,7.43233,175640.6947455,0
+HPF.US,D,20071123,000000,7.45634,7.55666,7.40551,7.53671,84760.268495897,0
+HPF.US,D,20071126,000000,7.30884,7.58642,7.30884,7.48438,196081.09017644,0
+HPF.US,D,20071127,000000,7.47833,7.67852,7.47833,7.63336,285445.76652925,0
+HPF.US,D,20071128,000000,7.64935,7.83243,7.64529,7.80598,231823.99696079,0
+HPF.US,D,20071129,000000,7.75675,7.81731,7.6874,7.71008,202464.81058679,0
+HPF.US,D,20071130,000000,7.83062,7.97461,7.82704,7.94617,320160.88480116,0
+HPF.US,D,20071203,000000,7.8225,8.15676,7.8225,8.12378,301530.49797603,0
+HPF.US,D,20071204,000000,7.96119,8.18264,7.96119,8.10602,126130.07922674,0
+HPF.US,D,20071205,000000,8.1305,8.14163,8.08713,8.10905,185608.44389227,0
+HPF.US,D,20071206,000000,8.09148,8.17375,8.00616,8.11075,208327.75659125,0
+HPF.US,D,20071207,000000,8.11075,8.18518,8.06596,8.06596,182805.57676466,0
+HPF.US,D,20071210,000000,7.99349,8.09383,7.88014,7.88014,302550.8770965,0
+HPF.US,D,20071211,000000,7.81731,7.85623,7.63732,7.63732,321691.45348188,0
+HPF.US,D,20071212,000000,7.73265,7.81249,7.57574,7.57574,222379.13918904,0
+HPF.US,D,20071213,000000,7.55959,7.61551,7.52416,7.55959,240499.33645393,0
+HPF.US,D,20071214,000000,7.53671,7.59331,7.41296,7.41296,149858.12771596,0
+HPF.US,D,20071217,000000,7.37883,7.45634,7.34426,7.36732,215223.78353094,0
+HPF.US,D,20071218,000000,7.36213,7.41296,7.29732,7.32879,334203.79952241,0
+HPF.US,D,20071219,000000,7.28486,7.43233,7.27709,7.36213,297185.41883749,0
+HPF.US,D,20071220,000000,7.36213,7.39001,7.28486,7.30383,310978.53120147,0
+HPF.US,D,20071221,000000,7.28486,7.43573,7.28486,7.36213,308583.18063132,0
+HPF.US,D,20071224,000000,7.32462,7.4806,7.32462,7.46123,151910.52928714,0
+HPF.US,D,20071226,000000,7.40218,7.56393,7.40218,7.54078,307387.0930731,0
+HPF.US,D,20071227,000000,7.51876,7.59577,7.46123,7.46123,294368.79141056,0
+HPF.US,D,20071228,000000,7.46123,7.46123,7.33993,7.37883,383478.37298324,0
+HPF.US,D,20071231,000000,7.37883,7.42704,7.28486,7.33293,387282.56650913,0
+HPF.US,D,20080102,000000,7.35665,7.51282,7.33605,7.51282,161354.32857433,0
+HPF.US,D,20080103,000000,7.51603,7.96544,7.4806,7.95713,333247.98796041,0
+HPF.US,D,20080104,000000,7.83062,7.94948,7.83062,7.87447,171312.55136,0
+HPF.US,D,20080107,000000,7.872,7.92124,7.80598,7.91121,228427.31999232,0
+HPF.US,D,20080108,000000,7.91121,8.10905,7.8961,8.10602,142717.59084179,0
+HPF.US,D,20080109,000000,8.06937,8.10905,8.01636,8.05066,166713.43592592,0
+HPF.US,D,20080110,000000,7.97461,8.11963,7.95307,8.10084,217883.7552423,0
+HPF.US,D,20080111,000000,8.10084,8.2073,8.09148,8.18518,110302.55952922,0
+HPF.US,D,20080114,000000,8.22563,8.28221,8.21098,8.25925,175812.169245,0
+HPF.US,D,20080115,000000,8.22563,8.25502,8.15998,8.24463,142972.68562191,0
+HPF.US,D,20080116,000000,8.25842,8.4056,8.22563,8.32955,168686.45115474,0
+HPF.US,D,20080117,000000,8.33994,8.41825,8.22923,8.23148,248074.91048425,0
+HPF.US,D,20080118,000000,8.2073,8.48139,8.10905,8.22563,272301.5052035,0
+HPF.US,D,20080122,000000,8.04793,8.28572,7.8961,8.25842,211401.59576744,0
+HPF.US,D,20080123,000000,8.3166,8.40134,8.28221,8.35156,221213.74768319,0
+HPF.US,D,20080124,000000,8.36705,8.55819,8.36705,8.54476,219014.21675752,0
+HPF.US,D,20080125,000000,8.54476,8.66313,8.52048,8.66313,177708.97358513,0
+HPF.US,D,20080128,000000,8.65208,8.87571,8.64586,8.7853,214947.51905954,0
+HPF.US,D,20080129,000000,8.72085,8.7835,8.61686,8.62129,126883.72023686,0
+HPF.US,D,20080130,000000,8.61421,8.64678,8.46531,8.62865,153956.57995091,0
+HPF.US,D,20080131,000000,8.55819,8.64954,8.53485,8.60314,132212.13153612,0
+HPF.US,D,20080201,000000,8.58331,8.69763,8.57878,8.64678,175393.00935733,0
+HPF.US,D,20080204,000000,8.62129,8.73731,8.62129,8.68392,108759.28903372,0
+HPF.US,D,20080205,000000,8.65208,8.74013,8.53918,8.64954,119996.1611737,0
+HPF.US,D,20080206,000000,8.64027,8.67949,8.54108,8.55819,108759.28903372,0
+HPF.US,D,20080207,000000,8.53918,8.65208,8.53485,8.59955,99572.701495778,0
+HPF.US,D,20080208,000000,8.49204,8.64678,8.48495,8.60769,183825.95588513,0
+HPF.US,D,20080211,000000,8.55819,8.58331,8.51612,8.52861,81503.311489991,0
+HPF.US,D,20080212,000000,8.55819,8.56802,8.47703,8.48139,75813.956954165,0
+HPF.US,D,20080213,000000,8.46201,8.53485,8.22563,8.23856,281909.36959824,0
+HPF.US,D,20080214,000000,8.15998,8.15998,7.7728,7.85623,254160.13824731,0
+HPF.US,D,20080215,000000,7.77696,8.00041,7.6874,8.00041,273047.7368217,0
+HPF.US,D,20080219,000000,8.02656,8.11963,8.01221,8.04793,175579.30264074,0
+HPF.US,D,20080220,000000,8.0087,8.0087,7.83723,7.96544,249932.55089546,0
+HPF.US,D,20080221,000000,7.94948,7.94948,7.83243,7.88014,161354.32857433,0
+HPF.US,D,20080222,000000,7.77696,7.8482,7.75127,7.83243,254260.69428097,0
+HPF.US,D,20080225,000000,7.83243,7.98549,7.79624,7.93531,112639.69344831,0
+HPF.US,D,20080226,000000,7.71008,8.10602,7.71008,8.08713,171312.55136,0
+HPF.US,D,20080227,000000,8.07522,8.14495,8.04793,8.13568,138632.89890622,0
+HPF.US,D,20080228,000000,8.12795,8.13568,8.10084,8.10905,41319.003471731,0
+HPF.US,D,20080229,000000,8.10084,8.10084,7.99349,8.01863,177698.38873948,0
+HPF.US,D,20080303,000000,8.0087,8.0087,7.88504,7.90006,174394.85841272,0
+HPF.US,D,20080304,000000,7.6995,7.90462,7.6995,7.75675,161646.4703142,0
+HPF.US,D,20080305,000000,7.78624,7.81249,7.6874,7.72528,152681.10605031,0
+HPF.US,D,20080306,000000,7.72123,7.73265,7.63732,7.64529,123572.78051818,0
+HPF.US,D,20080307,000000,7.59577,7.64036,7.56789,7.63336,174121.769395,0
+HPF.US,D,20080310,000000,7.6292,7.63732,7.49703,7.52868,223913.94180799,0
+HPF.US,D,20080311,000000,7.63732,7.63732,7.46887,7.52868,239739.34453639,0
+HPF.US,D,20080312,000000,7.52868,7.58056,7.48741,7.49941,143851.22781071,0
+HPF.US,D,20080313,000000,7.46123,7.46123,7.34426,7.37883,178656.31727062,0
+HPF.US,D,20080314,000000,7.42704,7.43573,7.19802,7.23837,271854.82471715,0
+HPF.US,D,20080317,000000,7.09468,7.13264,6.93963,7.09468,402116.16920035,0
+HPF.US,D,20080318,000000,7.13264,7.13264,6.94313,7.11233,438778.89907149,0
+HPF.US,D,20080319,000000,7.11233,7.24744,7.10921,7.18998,147574.97650969,0
+HPF.US,D,20080320,000000,7.17374,7.47285,7.15409,7.40218,208429.37110946,0
+HPF.US,D,20080324,000000,7.51876,7.69555,7.51876,7.6874,129438.90197633,0
+HPF.US,D,20080325,000000,7.70432,7.70743,7.64529,7.67852,95710.291318805,0
+HPF.US,D,20080326,000000,7.83062,7.83062,7.64529,7.67362,141437.88300295,0
+HPF.US,D,20080327,000000,7.71405,7.77696,7.573,7.58056,96509.447165234,0
+HPF.US,D,20080328,000000,7.6292,7.64529,7.46491,7.46887,100075.48166406,0
+HPF.US,D,20080331,000000,7.46887,7.47833,7.36732,7.44376,145787.19607974,0
+HPF.US,D,20080401,000000,7.45634,7.76582,7.45634,7.73265,188167.85956997,0
+HPF.US,D,20080402,000000,7.76006,7.91121,7.70432,7.91121,98477.169971206,0
+HPF.US,D,20080403,000000,7.872,7.89052,7.74805,7.83243,182286.9193279,0
+HPF.US,D,20080404,000000,7.82704,7.89052,7.8225,7.84215,77278.899591855,0
+HPF.US,D,20080407,000000,7.89383,7.92293,7.87447,7.88504,79913.467673656,0
+HPF.US,D,20080408,000000,7.8961,7.8961,7.8519,7.88504,34211.279619065,0
+HPF.US,D,20080409,000000,7.89383,7.93531,7.86843,7.90006,81933.056223303,0
+HPF.US,D,20080410,000000,7.91121,8.0087,7.8482,7.93531,88330.536932985,0
+HPF.US,D,20080411,000000,7.8961,7.8961,7.8225,7.82704,63843.555010783,0
+HPF.US,D,20080414,000000,7.84395,7.86047,7.81249,7.83243,53179.323020372,0
+HPF.US,D,20080415,000000,7.81731,7.872,7.79388,7.86843,73812.362642118,0
+HPF.US,D,20080416,000000,7.89383,7.96544,7.87447,7.94948,76192.894428366,0
+HPF.US,D,20080417,000000,7.8961,8.02656,7.8961,8.01863,93733.04215175,0
+HPF.US,D,20080418,000000,8.06596,8.09383,8.05066,8.06152,59519.645563555,0
+HPF.US,D,20080421,000000,8.08713,8.08713,7.96544,7.98047,97258.854237117,0
+HPF.US,D,20080422,000000,8.00616,8.01221,7.90006,7.92841,89328.687877597,0
+HPF.US,D,20080423,000000,8.01636,8.05596,7.94948,7.99349,116793.1868806,0
+HPF.US,D,20080424,000000,7.95307,8.00616,7.93086,8.00041,137781.87731611,0
+HPF.US,D,20080425,000000,8.06152,8.06152,7.96885,8.0087,91776.96267599,0
+HPF.US,D,20080428,000000,8.06596,8.08278,8.0087,8.04793,115469.02269003,0
+HPF.US,D,20080429,000000,8.06596,8.10602,8.03053,8.04254,117499.19608532,0
+HPF.US,D,20080430,000000,8.12378,8.12378,8.02656,8.08713,117288.55765693,0
+HPF.US,D,20080501,000000,8.07863,8.14495,8.07863,8.11603,193572.48175785,0
+HPF.US,D,20080502,000000,8.14163,8.14495,8.11075,8.14495,98346.976369736,0
+HPF.US,D,20080505,000000,8.1305,8.14163,8.01636,8.02656,111054.08357022,0
+HPF.US,D,20080506,000000,7.99349,8.06152,7.99349,8.06152,130328.02901075,0
+HPF.US,D,20080507,000000,8.07522,8.07522,8.02315,8.03385,99235.044919607,0
+HPF.US,D,20080508,000000,8.03385,8.09148,8.00616,8.09148,127392.85131255,0
+HPF.US,D,20080509,000000,8.01863,8.09148,8.00616,8.06937,86055.853603219,0
+HPF.US,D,20080512,000000,8.06937,8.07863,7.99794,8.02656,41557.162498812,0
+HPF.US,D,20080513,000000,7.99349,7.99794,7.9097,7.92841,143912.61991546,0
+HPF.US,D,20080514,000000,7.91121,7.96885,7.91121,7.96544,162634.03641317,0
+HPF.US,D,20080515,000000,7.93531,7.96544,7.92841,7.96119,105181.61120467,0
+HPF.US,D,20080516,000000,7.93891,8.00616,7.93891,7.99349,121571.18620613,0
+HPF.US,D,20080519,000000,7.96885,7.98549,7.92124,7.93086,85190.013229209,0
+HPF.US,D,20080520,000000,7.87447,7.94948,7.87447,7.94617,69243.943260419,0
+HPF.US,D,20080521,000000,7.91121,8.02315,7.91121,8.00616,80486.107823214,0
+HPF.US,D,20080522,000000,7.95713,8.01863,7.95713,8.01863,98450.707857087,0
+HPF.US,D,20080523,000000,7.96544,8.0087,7.8961,7.93891,134955.7235281,0
+HPF.US,D,20080527,000000,7.94617,8.01863,7.94617,7.99794,126392.58339881,0
+HPF.US,D,20080528,000000,7.99349,8.09705,7.99349,8.09148,94037.885706414,0
+HPF.US,D,20080529,000000,8.07522,8.07863,8.02315,8.03385,108209.93554459,0
+HPF.US,D,20080530,000000,8.03385,8.06937,8.02656,8.02656,43163.942068187,0
+HPF.US,D,20080602,000000,8.05066,8.05596,7.99349,8.04254,94412.589242355,0
+HPF.US,D,20080603,000000,8.03932,8.06152,7.96885,7.96885,67446.63646938,0
+HPF.US,D,20080604,000000,7.97461,8.01863,7.8519,7.8519,151577.10664921,0
+HPF.US,D,20080605,000000,7.86521,7.90462,7.8519,7.90462,110685.73094165,0
+HPF.US,D,20080606,000000,7.83723,7.915,7.83723,7.915,60217.186891762,0
+HPF.US,D,20080609,000000,7.83723,7.89052,7.75127,7.79388,104472.42654626,0
+HPF.US,D,20080610,000000,7.73738,7.76808,7.68495,7.68495,105022.83851997,0
+HPF.US,D,20080611,000000,7.59577,7.61154,7.4806,7.4806,185849.77837304,0
+HPF.US,D,20080612,000000,7.49941,7.54919,7.45634,7.48741,90397.75728805,0
+HPF.US,D,20080613,000000,7.46123,7.5317,7.46123,7.51603,70768.16103374,0
+HPF.US,D,20080616,000000,7.50317,7.57574,7.50317,7.56393,68565.454654379,0
+HPF.US,D,20080617,000000,7.58472,7.72123,7.58472,7.64036,78538.496223974,0
+HPF.US,D,20080618,000000,7.61154,7.68249,7.59331,7.6686,105483.27930565,0
+HPF.US,D,20080619,000000,7.64935,7.64935,7.53671,7.55666,79357.763277132,0
+HPF.US,D,20080620,000000,7.5454,7.5454,7.45243,7.46123,79674.250162008,0
+HPF.US,D,20080623,000000,7.51603,7.55666,7.47285,7.49703,82832.768103387,0
+HPF.US,D,20080624,000000,7.46123,7.4806,7.34426,7.36213,150415.94908163,0
+HPF.US,D,20080625,000000,7.34426,7.5454,7.34426,7.46887,107558.96753724,0
+HPF.US,D,20080626,000000,7.44376,7.45028,7.2945,7.33293,72202.40761905,0
+HPF.US,D,20080627,000000,7.30884,7.38424,7.28844,7.38424,99479.554854077,0
+HPF.US,D,20080630,000000,7.44376,7.44376,7.32462,7.33293,90841.262320701,0
+HPF.US,D,20080701,000000,7.28486,7.3131,7.18734,7.24744,132849.33924412,0
+HPF.US,D,20080702,000000,7.25018,7.32056,7.23582,7.23582,82964.020189422,0
+HPF.US,D,20080703,000000,7.23837,7.26472,7.08418,7.13264,88461.789019021,0
+HPF.US,D,20080707,000000,7.10921,7.10921,6.97138,7.02089,177699.44722406,0
+HPF.US,D,20080708,000000,6.97487,7.03572,6.97487,7.01219,142322.77609913,0
+HPF.US,D,20080709,000000,7.01693,7.04839,6.99311,7.02089,86961.916390691,0
+HPF.US,D,20080710,000000,7.01219,7.12198,7.01219,7.08418,88026.751862886,0
+HPF.US,D,20080711,000000,6.95788,6.95788,6.60719,6.68115,222949.66236948,0
+HPF.US,D,20080714,000000,6.68333,6.73755,6.14163,6.17419,229801.23295744,0
+HPF.US,D,20080715,000000,5.83542,5.90863,5.4837,5.82862,586673.53791975,0
+HPF.US,D,20080716,000000,5.82521,5.90863,5.64808,5.90863,355319.50810573,0
+HPF.US,D,20080717,000000,5.91289,6.27642,5.91289,6.25526,337245.88416168,0
+HPF.US,D,20080718,000000,6.32594,6.46122,6.29956,6.46122,214557.99673968,0
+HPF.US,D,20080721,000000,6.46122,6.64129,6.46122,6.57392,146415.93591123,0
+HPF.US,D,20080722,000000,6.50184,6.68333,6.49561,6.68333,139445.81505198,0
+HPF.US,D,20080723,000000,6.73246,6.90751,6.73246,6.80067,142113.1961553,0
+HPF.US,D,20080724,000000,6.78649,6.88417,6.70006,6.76081,126157.59982542,0
+HPF.US,D,20080725,000000,6.69759,6.87445,6.67737,6.81939,83933.592050785,0
+HPF.US,D,20080728,000000,6.85632,6.87445,6.68333,6.68333,106626.44263562,0
+HPF.US,D,20080729,000000,6.66453,6.8615,6.66453,6.8615,78621.058020027,0
+HPF.US,D,20080730,000000,6.89703,6.92112,6.80332,6.865,90479.26059954,0
+HPF.US,D,20080731,000000,6.84281,6.91356,6.81154,6.82295,136310.58377104,0
+HPF.US,D,20080801,000000,6.87445,6.9334,6.85158,6.9334,126616.98212656,0
+HPF.US,D,20080804,000000,6.91356,6.94984,6.8394,6.85934,89803.947447193,0
+HPF.US,D,20080805,000000,6.91356,6.97138,6.88417,6.90751,83788.579665407,0
+HPF.US,D,20080806,000000,6.85934,6.90751,6.83533,6.85158,65696.961483758,0
+HPF.US,D,20080807,000000,6.81503,6.89164,6.79528,6.88417,153286.55922137,0
+HPF.US,D,20080808,000000,6.88417,7.15891,6.88417,7.12198,119947.47088371,0
+HPF.US,D,20080811,000000,7.03288,7.25234,7.03288,7.20662,129465.36409044,0
+HPF.US,D,20080812,000000,7.18998,7.22788,7.11706,7.16307,161078.06410291,0
+HPF.US,D,20080813,000000,7.10921,7.12651,6.9573,7.08202,105781.77195292,0
+HPF.US,D,20080814,000000,7.12198,7.12198,7.02542,7.03288,55519.632393157,0
+HPF.US,D,20080815,000000,7.01219,7.01219,6.88417,6.88673,59450.844066841,0
+HPF.US,D,20080818,000000,6.88417,6.88417,6.81939,6.81939,54407.165115545,0
+HPF.US,D,20080819,000000,6.82976,6.83533,6.66189,6.71459,83302.735250161,0
+HPF.US,D,20080820,000000,6.68115,6.73755,6.66926,6.66926,90001.884060813,0
+HPF.US,D,20080821,000000,6.69164,6.69759,6.62012,6.66189,46738.444443534,0
+HPF.US,D,20080822,000000,6.62012,6.79528,6.55739,6.63327,106994.79526418,0
+HPF.US,D,20080825,000000,6.65366,6.67161,6.50439,6.54567,169153.24284781,0
+HPF.US,D,20080826,000000,6.54058,6.69164,6.5248,6.69164,151471.25819273,0
+HPF.US,D,20080827,000000,6.66189,6.87445,6.66189,6.8394,61025.869099272,0
+HPF.US,D,20080828,000000,6.88172,6.94984,6.85934,6.89703,91824.594481406,0
+HPF.US,D,20080829,000000,6.94984,7.02542,6.89164,7.01219,51018.956023605,0
+HPF.US,D,20080902,000000,7.01219,7.22788,7.01219,7.22788,114330.0932983,0
+HPF.US,D,20080903,000000,7.24744,7.24744,7.06774,7.14399,80034.134914042,0
+HPF.US,D,20080904,000000,7.23582,7.23582,6.85934,6.85934,126541.82972245,0
+HPF.US,D,20080905,000000,6.81503,6.9334,6.80067,6.9334,113094.84181116,0
+HPF.US,D,20080908,000000,7.32056,7.32056,6.9334,6.94313,110560.82976301,0
+HPF.US,D,20080909,000000,6.9334,6.9334,6.62012,6.63619,136896.98421994,0
+HPF.US,D,20080910,000000,6.62012,6.67737,6.46122,6.50846,97121.251243692,0
+HPF.US,D,20080911,000000,6.3655,6.40416,6.25933,6.38233,191306.26630462,0
+HPF.US,D,20080912,000000,6.22587,6.25933,6.12215,6.14163,199651.35861353,0
+HPF.US,D,20080915,000000,5.91289,5.9315,5.63919,5.63919,245495.38359981,0
+HPF.US,D,20080916,000000,5.4837,5.48804,4.99819,5.09502,406464.42379254,0
+HPF.US,D,20080917,000000,4.82114,4.82114,3.78352,3.95594,750099.32078738,0
+HPF.US,D,20080918,000000,4.13657,4.35159,3.9361,4.28093,674761.68188738,0
+HPF.US,D,20080919,000000,5.5573,5.87491,5.01273,5.42407,409549.90629896,0
+HPF.US,D,20080922,000000,5.40934,5.47462,5.11155,5.26526,212556.40242765,0
+HPF.US,D,20080923,000000,5.22823,5.32602,4.93092,5.07953,201036.91490885,0
+HPF.US,D,20080924,000000,5.08718,5.17778,5.00546,5.16125,361834.4806021,0
+HPF.US,D,20080925,000000,5.34679,5.43645,5.19451,5.29568,294807.00402039,0
+HPF.US,D,20080926,000000,5.01273,5.45922,4.89993,5.15407,274161.26258387,0
+HPF.US,D,20080929,000000,5.11155,5.13905,4.50388,4.50388,205638.14731208,0
+HPF.US,D,20080930,000000,4.62566,4.89181,4.54735,4.6097,266100.90262287,0
+HPF.US,D,20081001,000000,4.6097,5.07319,4.6097,4.94679,195024.72258077,0
+HPF.US,D,20081002,000000,4.99423,5.06109,4.70022,4.70805,186245.65160029,0
+HPF.US,D,20081003,000000,4.87612,5.09124,4.82114,4.8256,174315.47207036,0
+HPF.US,D,20081006,000000,4.73932,4.73932,4.17134,4.53969,357104.11308198,0
+HPF.US,D,20081007,000000,4.40638,4.91551,4.23011,4.24937,341770.90567622,0
+HPF.US,D,20081008,000000,4.70022,4.70022,3.32937,3.99534,620619.13791304,0
+HPF.US,D,20081009,000000,3.73628,3.85041,3.13732,3.22338,415091.0729957,0
+HPF.US,D,20081010,000000,2.85946,2.93372,2.34995,2.93372,683019.978462,0
+HPF.US,D,20081013,000000,3.01582,4.23011,3.01582,4.21074,373934.01766238,0
+HPF.US,D,20081014,000000,4.77861,5.63919,4.6097,4.95445,492702.33674091,0
+HPF.US,D,20081015,000000,4.89588,4.91957,4.59439,4.59439,193561.89691221,0
+HPF.US,D,20081016,000000,4.75889,4.78214,4.41009,4.64542,162133.37321401,0
+HPF.US,D,20081017,000000,4.30814,5.09124,4.30814,4.93838,163358.0398555,0
+HPF.US,D,20081020,000000,5.47944,5.47944,4.95934,5.37796,252623.21865921,0
+HPF.US,D,20081021,000000,5.09124,5.4837,5.08301,5.36748,211749.83718927,0
+HPF.US,D,20081022,000000,5.09124,5.2886,4.86798,5.00915,191825.98222593,0
+HPF.US,D,20081023,000000,4.93488,5.13536,4.70022,4.70022,175866.1519578,0
+HPF.US,D,20081024,000000,4.31636,4.75483,4.12061,4.68812,179266.00437997,0
+HPF.US,D,20081027,000000,4.49671,4.67669,4.40224,4.64919,133423.03787824,0
+HPF.US,D,20081028,000000,4.83738,5.06894,4.66516,4.88849,244361.7466309,0
+HPF.US,D,20081029,000000,4.89588,5.13159,4.70361,5.09502,197316.34166359,0
+HPF.US,D,20081030,000000,5.20961,5.30286,5.05345,5.21339,194490.18787555,0
+HPF.US,D,20081031,000000,5.42407,5.52432,5.31012,5.46328,202073.17129781,0
+HPF.US,D,20081103,000000,5.40934,5.6238,5.2886,5.6238,172664.23614927,0
+HPF.US,D,20081104,000000,5.65923,5.95446,5.65923,5.72224,286107.31938227,0
+HPF.US,D,20081105,000000,5.71761,5.87907,5.4837,5.58072,318289.48409059,0
+HPF.US,D,20081106,000000,5.60291,5.60291,5.23183,5.25638,133426.21333195,0
+HPF.US,D,20081107,000000,5.19451,5.4837,5.16125,5.36748,159110.34129694,0
+HPF.US,D,20081110,000000,5.41358,5.41358,5.23503,5.34679,103188.48476914,0
+HPF.US,D,20081111,000000,5.22823,5.22823,4.90353,5.09124,147403.50201019,0
+HPF.US,D,20081112,000000,4.99423,5.16994,4.99423,5.0167,187815.38420987,0
+HPF.US,D,20081113,000000,4.96304,5.13905,4.89588,5.03276,167939.16105197,0
+HPF.US,D,20081114,000000,4.90353,4.93488,4.7194,4.86431,172096.88842252,0
+HPF.US,D,20081117,000000,4.78676,4.80177,4.63381,4.63381,139617.28955149,0
+HPF.US,D,20081118,000000,4.63381,4.65297,4.37862,4.42179,138688.99858815,0
+HPF.US,D,20081119,000000,4.37087,4.37087,3.8386,3.87762,240068.53323606,0
+HPF.US,D,20081120,000000,3.64285,3.76018,3.40317,3.58343,429301.22827821,0
+HPF.US,D,20081121,000000,3.52522,3.78759,3.1959,3.70142,411959.01716844,0
+HPF.US,D,20081124,000000,3.75594,4.07726,3.75594,3.96785,254810.04777009,0
+HPF.US,D,20081125,000000,3.95207,4.37862,3.86968,4.36737,172130.7599286,0
+HPF.US,D,20081126,000000,4.36737,4.37087,4.19071,4.35906,152737.20573225,0
+HPF.US,D,20081128,000000,4.35906,4.41404,4.31975,4.37862,74659.150293965,0
+HPF.US,D,20081201,000000,4.32809,4.53185,4.10879,4.28093,180017.52842098,0
+HPF.US,D,20081202,000000,4.28093,4.37862,4.21443,4.32809,119180.06957422,0
+HPF.US,D,20081203,000000,4.1123,4.31975,4.1123,4.23406,93470.537979679,0
+HPF.US,D,20081204,000000,4.21074,4.48084,4.15198,4.20667,229409.59366847,0
+HPF.US,D,20081205,000000,4.1123,4.15198,3.99534,4.13958,149957.62526507,0
+HPF.US,D,20081208,000000,4.23406,4.43408,4.23406,4.37549,211080.8749443,0
+HPF.US,D,20081209,000000,4.30814,4.37087,4.23767,4.31636,209694.2601644,0
+HPF.US,D,20081210,000000,4.31636,4.49671,4.31636,4.46128,133047.27585774,0
+HPF.US,D,20081211,000000,4.30814,4.55141,4.30814,4.38694,234171.71572553,0
+HPF.US,D,20081212,000000,4.30814,4.4458,4.23406,4.31636,195782.59752917,0
+HPF.US,D,20081215,000000,4.23011,4.42574,4.23011,4.38694,181494.11438888,0
+HPF.US,D,20081216,000000,4.37087,4.59061,4.2967,4.54405,167182.34458814,0
+HPF.US,D,20081217,000000,4.48838,4.81755,4.46128,4.7194,316010.56682256,0
+HPF.US,D,20081218,000000,4.70022,5.07319,4.68037,4.86431,243594.34532143,0
+HPF.US,D,20081219,000000,4.99423,5.02511,4.77087,4.8099,358704.54174398,0
+HPF.US,D,20081222,000000,4.76257,4.81378,4.64107,4.68037,216667.55647734,0
+HPF.US,D,20081223,000000,4.66516,4.9706,4.66516,4.86062,185952.45137582,0
+HPF.US,D,20081224,000000,4.8256,4.9706,4.8256,4.93488,65782.698733507,0
+HPF.US,D,20081226,000000,5.09124,5.26895,4.99819,5.22823,150401.13029772,0
+HPF.US,D,20081229,000000,5.03739,5.30626,5.03739,5.25184,137683.43825161,0
+HPF.US,D,20081230,000000,5.30626,5.42407,5.16994,5.22491,206095.41264407,0
+HPF.US,D,20081231,000000,5.16994,5.32602,5.16994,5.16994,173418.93564396,0
+HPF.US,D,20090102,000000,5.17362,5.63541,5.17362,5.57731,124579.39933929,0
+HPF.US,D,20090105,000000,5.6238,5.91289,5.6238,5.88229,236655.97899913,0
+HPF.US,D,20090106,000000,5.89372,6.07056,5.86385,5.9877,253882.81529133,0
+HPF.US,D,20090107,000000,5.97685,6.04769,5.87491,5.89372,230517.82700781,0
+HPF.US,D,20090108,000000,5.72224,5.87491,5.72224,5.8564,135437.33400508,0
+HPF.US,D,20090109,000000,5.87084,5.96513,5.78866,5.87491,128889.54848719,0
+HPF.US,D,20090112,000000,5.87491,5.87491,5.71761,5.75437,253401.20481434,0
+HPF.US,D,20090113,000000,5.78866,5.78866,5.51986,5.62057,134243.36341598,0
+HPF.US,D,20090114,000000,5.50287,5.54849,5.3588,5.40443,213036.95442007,0
+HPF.US,D,20090115,000000,5.29568,5.33933,5.09124,5.21339,210060.49582383,0
+HPF.US,D,20090116,000000,5.23183,5.53338,5.23183,5.53338,151601.45179421,0
+HPF.US,D,20090120,000000,5.57731,5.57731,5.19053,5.19053,162158.77684357,0
+HPF.US,D,20090121,000000,5.18646,5.32602,5.05345,5.24382,175250.11394108,0
+HPF.US,D,20090122,000000,5.26526,5.27612,5.04957,5.12024,177958.77594242,0
+HPF.US,D,20090123,000000,4.96682,5.11155,4.93488,5.11155,161201.90679699,0
+HPF.US,D,20090126,000000,5.07319,5.22124,4.99423,5.00546,169915.35173447,0
+HPF.US,D,20090127,000000,5.66403,5.66403,4.91551,5.10788,177481.3994037,0
+HPF.US,D,20090128,000000,5.26895,5.56211,5.18646,5.41802,164813.4561321,0
+HPF.US,D,20090129,000000,5.36748,5.44543,5.27612,5.40934,81062.981911034,0
+HPF.US,D,20090130,000000,5.47462,5.4837,5.25638,5.33008,130957.82732682,0
+HPF.US,D,20090202,000000,5.24798,5.36748,5.16994,5.36277,107389.61000686,0
+HPF.US,D,20090203,000000,5.36277,5.46668,5.26895,5.31012,152392.13976411,0
+HPF.US,D,20090204,000000,5.27612,5.33933,5.16532,5.23503,88286.080581264,0
+HPF.US,D,20090205,000000,5.16994,5.22124,4.91551,5.09124,255397.50670357,0
+HPF.US,D,20090206,000000,5.1517,5.23503,5.13536,5.20244,103212.82991414,0
+HPF.US,D,20090209,000000,5.23503,5.3845,5.16994,5.37061,103409.70804321,0
+HPF.US,D,20090210,000000,5.30286,5.32204,5.14678,5.23183,179911.67996449,0
+HPF.US,D,20090211,000000,5.22823,5.34679,5.22491,5.31012,124794.27170595,0
+HPF.US,D,20090212,000000,5.20961,5.20961,5.04957,5.0765,100692.57816534,0
+HPF.US,D,20090213,000000,5.05345,5.05345,4.93092,4.97446,73559.384831129,0
+HPF.US,D,20090217,000000,4.85685,4.85685,4.50388,4.55905,224404.02016149,0
+HPF.US,D,20090218,000000,4.55538,4.63381,4.03407,4.03407,333205.64857782,0
+HPF.US,D,20090219,000000,4.21878,4.22614,3.80319,3.87366,228157.4064283,0
+HPF.US,D,20090220,000000,3.71711,3.8386,3.18069,3.80319,537078.24363579,0
+HPF.US,D,20090223,000000,3.91296,3.91296,3.49776,3.59551,381638.7268096,0
+HPF.US,D,20090224,000000,3.76435,4.0541,3.4745,4.0541,280156.51915891,0
+HPF.US,D,20090225,000000,4.07016,4.19477,3.87762,4.19477,188994.53601507,0
+HPF.US,D,20090226,000000,4.26157,4.46507,4.23011,4.37087,211072.40706778,0
+HPF.US,D,20090227,000000,4.26949,4.33204,4.00695,4.24201,293097.55144822,0
+HPF.US,D,20090302,000000,4.08151,4.09292,3.33306,3.572,478149.2324594,0
+HPF.US,D,20090303,000000,3.572,3.59192,3.21582,3.37274,341005.62133587,0
+HPF.US,D,20090304,000000,3.41922,3.76792,3.36462,3.63473,214387.58072476,0
+HPF.US,D,20090305,000000,3.51719,3.51719,3.23179,3.26656,284419.03650138,0
+HPF.US,D,20090306,000000,3.16072,3.26656,2.93777,3.03528,372870.24067476,0
+HPF.US,D,20090309,000000,2.92201,2.99239,2.70679,2.72994,462373.57850556,0
+HPF.US,D,20090310,000000,2.63556,3.16868,2.63556,3.1257,376518.83696964,0
+HPF.US,D,20090311,000000,3.17226,3.30973,3.1138,3.28262,389672.62465648,0
+HPF.US,D,20090312,000000,3.28262,3.58343,3.24729,3.54846,466200.00020733,0
+HPF.US,D,20090313,000000,3.58758,3.6932,3.50548,3.62338,235350.86753071,0
+HPF.US,D,20090316,000000,3.77983,3.89698,3.74884,3.77983,187698.95090775,0
+HPF.US,D,20090317,000000,3.77983,3.77983,3.60345,3.74082,158578.98204541,0
+HPF.US,D,20090318,000000,3.71267,4.01074,3.63086,3.87366,198079.5090348,0
+HPF.US,D,20090319,000000,3.91296,4.01452,3.70142,3.9361,214747.46547678,0
+HPF.US,D,20090320,000000,3.9052,3.99883,3.89698,3.95989,168440.8827357,0
+HPF.US,D,20090323,000000,4.10879,4.34717,4.09292,4.31636,208415.61081012,0
+HPF.US,D,20090324,000000,4.30814,4.32428,4.24201,4.25712,127257.36528826,0
+HPF.US,D,20090325,000000,4.25401,4.45741,4.25401,4.40638,139714.67013145,0
+HPF.US,D,20090326,000000,4.53535,4.65297,4.485,4.48838,215224.84201552,0
+HPF.US,D,20090327,000000,4.39024,4.39459,4.19071,4.20261,138919.74822328,0
+HPF.US,D,20090330,000000,4.02283,4.13232,3.74394,3.85041,255140.29495431,0
+HPF.US,D,20090331,000000,3.9753,4.19883,3.9361,4.19477,190469.00501385,0
+HPF.US,D,20090401,000000,4.07354,4.21074,3.9086,4.10879,230083.84833626,0
+HPF.US,D,20090402,000000,4.19071,4.48084,4.19071,4.22246,230464.90277958,0
+HPF.US,D,20090403,000000,4.13958,4.27687,4.10077,4.25712,106941.87103595,0
+HPF.US,D,20090406,000000,4.13657,4.24937,4.13657,4.21443,111938.9766664,0
+HPF.US,D,20090407,000000,4.08499,4.26949,4.08499,4.26949,46927.913180634,0
+HPF.US,D,20090408,000000,4.23406,4.30814,4.16738,4.30814,77776.387337314,0
+HPF.US,D,20090409,000000,4.46128,4.56304,4.41009,4.53969,111942.1521201,0
+HPF.US,D,20090413,000000,4.50388,4.6026,4.37087,4.6026,147834.30522808,0
+HPF.US,D,20090414,000000,4.54405,4.64107,4.50388,4.61753,115171.58852731,0
+HPF.US,D,20090415,000000,4.56304,4.65701,4.51627,4.65701,137568.06343403,0
+HPF.US,D,20090416,000000,4.70022,4.70022,4.6064,4.64542,195333.80007369,0
+HPF.US,D,20090417,000000,4.64542,4.68812,4.59817,4.64919,119089.03990166,0
+HPF.US,D,20090420,000000,4.57796,4.58279,4.43001,4.44135,167018.2794806,0
+HPF.US,D,20090421,000000,4.35159,4.58637,4.2967,4.55905,145296.05924166,0
+HPF.US,D,20090422,000000,4.43767,4.6097,4.41009,4.57088,87040.244248488,0
+HPF.US,D,20090423,000000,4.6026,4.64542,4.52789,4.59817,265669.04092043,0
+HPF.US,D,20090424,000000,4.59439,4.66894,4.59439,4.64107,294985.88791183,0
+HPF.US,D,20090427,000000,4.63776,4.68037,4.59817,4.59817,429231.36829693,0
+HPF.US,D,20090428,000000,4.58279,4.68037,4.54735,4.6097,304189.41120281,0
+HPF.US,D,20090429,000000,4.68037,4.69616,4.62946,4.68037,347298.31207363,0
+HPF.US,D,20090430,000000,4.70805,5.0167,4.70022,4.86062,508422.9494974,0
+HPF.US,D,20090501,000000,4.85685,5.03276,4.8527,4.98978,277517.71713884,0
+HPF.US,D,20090504,000000,4.98637,5.1517,4.98637,5.13905,389487.38985763,0
+HPF.US,D,20090505,000000,5.15407,5.15407,5.08301,5.13159,128636.5706762,0
+HPF.US,D,20090506,000000,5.15737,5.36748,5.15737,5.28057,198827.85762212,0
+HPF.US,D,20090507,000000,5.35492,5.37381,4.70361,4.83738,444372.98999647,0
+HPF.US,D,20090508,000000,4.95067,5.18232,4.95067,5.13536,177761.89781338,0
+HPF.US,D,20090511,000000,5.05345,5.19053,5.05345,5.18646,111367.3950014,0
+HPF.US,D,20090512,000000,5.19053,5.34679,5.1517,5.33008,211889.55715181,0
+HPF.US,D,20090513,000000,5.26526,5.29568,5.13159,5.13905,144274.62163663,0
+HPF.US,D,20090514,000000,5.14678,5.23183,4.88398,4.98978,195021.54712706,0
+HPF.US,D,20090515,000000,5.00121,5.05667,4.95445,4.95445,104542.28652752,0
+HPF.US,D,20090518,000000,4.97826,5.06894,4.9706,5.00915,108349.65550713,0
+HPF.US,D,20090519,000000,5.02058,5.21339,5.02058,5.18646,82839.119010776,0
+HPF.US,D,20090520,000000,5.20244,5.3588,5.20244,5.28501,209851.97436458,0
+HPF.US,D,20090521,000000,5.17362,5.27612,5.16532,5.23503,203826.02173713,0
+HPF.US,D,20090522,000000,5.30286,5.40443,5.30286,5.31807,112022.59694702,0
+HPF.US,D,20090526,000000,5.33008,5.47462,5.29218,5.40093,114695.27047316,0
+HPF.US,D,20090527,000000,5.3845,5.42407,5.32204,5.32602,107836.29049321,0
+HPF.US,D,20090528,000000,5.32602,5.4837,5.32602,5.45922,80413.072388244,0
+HPF.US,D,20090529,000000,5.52867,5.56211,5.46668,5.5573,139006.5439576,0
+HPF.US,D,20090601,000000,5.6116,5.67736,5.57382,5.65158,87527.147148298,0
+HPF.US,D,20090602,000000,5.58072,5.65535,5.50287,5.50287,143962.36869003,0
+HPF.US,D,20090603,000000,5.4837,5.4919,5.2886,5.3588,196026.04897908,0
+HPF.US,D,20090604,000000,5.38166,5.48804,5.34679,5.47075,125000.6761961,0
+HPF.US,D,20090605,000000,5.52432,5.60291,5.49521,5.58072,138889.05217089,0
+HPF.US,D,20090608,000000,5.56211,5.68028,5.56211,5.66403,132660.92899158,0
+HPF.US,D,20090609,000000,5.67281,5.67736,5.6116,5.65535,126867.84296843,0
+HPF.US,D,20090610,000000,5.66858,5.70193,5.63541,5.67736,135296.55555796,0
+HPF.US,D,20090611,000000,5.71391,5.78866,5.69881,5.76249,97290.608774059,0
+HPF.US,D,20090612,000000,5.78866,5.81549,5.76249,5.80452,87009.548196108,0
+HPF.US,D,20090615,000000,5.78374,5.78866,5.69075,5.70647,78396.65929229,0
+HPF.US,D,20090616,000000,5.69075,5.7297,5.68028,5.69881,99569.526042086,0
+HPF.US,D,20090617,000000,5.65535,5.65535,5.5693,5.57731,78780.889189314,0
+HPF.US,D,20090618,000000,5.62057,5.64808,5.54227,5.60291,93647.304902001,0
+HPF.US,D,20090619,000000,5.64808,5.64808,5.54556,5.54849,82023.027411312,0
+HPF.US,D,20090622,000000,5.53093,5.53093,5.33933,5.36748,229524.96848603,0
+HPF.US,D,20090623,000000,5.33008,5.41358,5.26895,5.2886,174603.37987199,0
+HPF.US,D,20090624,000000,5.30286,5.51552,5.30286,5.4837,183701.05470649,0
+HPF.US,D,20090625,000000,5.4919,5.66403,5.45922,5.65535,76412.000733281,0
+HPF.US,D,20090626,000000,5.67281,5.72224,5.63192,5.71761,59894.349099496,0
+HPF.US,D,20090629,000000,5.72224,5.87084,5.71761,5.87084,185362.87547324,0
+HPF.US,D,20090630,000000,5.90863,5.92658,5.76578,5.79281,115057.27219431,0
+HPF.US,D,20090701,000000,5.81181,5.88654,5.80773,5.86073,79221.218768272,0
+HPF.US,D,20090702,000000,5.78025,5.91289,5.76578,5.80046,82158.513435608,0
+HPF.US,D,20090706,000000,5.70193,5.77135,5.70193,5.70193,79834.081331294,0
+HPF.US,D,20090707,000000,5.71761,5.74236,5.68028,5.69881,76753.891247712,0
+HPF.US,D,20090708,000000,5.67281,5.67736,5.59837,5.61577,180943.70241517,0
+HPF.US,D,20090709,000000,5.63192,5.63192,5.5894,5.5894,43358.703228111,0
+HPF.US,D,20090710,000000,5.54849,5.71391,5.4837,5.66858,117228.22403673,0
+HPF.US,D,20090713,000000,5.67736,5.78866,5.65535,5.77135,133276.9670083,0
+HPF.US,D,20090714,000000,5.82521,5.86385,5.7571,5.82862,70813.675870024,0
+HPF.US,D,20090715,000000,5.84894,5.91289,5.84053,5.87491,126272.97464298,0
+HPF.US,D,20090716,000000,5.90863,5.94529,5.82521,5.92658,142049.68708139,0
+HPF.US,D,20090717,000000,5.94925,5.96513,5.90863,5.96513,111544.16192372,0
+HPF.US,D,20090720,000000,6.05392,6.12518,5.98053,6.02418,182476.38806501,0
+HPF.US,D,20090721,000000,6.03618,6.03618,5.96181,5.96513,92377.123424234,0
+HPF.US,D,20090722,000000,5.99659,6.00414,5.91809,5.96513,112823.86976258,0
+HPF.US,D,20090723,000000,5.98053,6.12518,5.98053,6.06246,92805.80967298,0
+HPF.US,D,20090724,000000,6.07531,6.07531,5.87907,6.06246,79518.652930983,0
+HPF.US,D,20090727,000000,6.10581,6.14907,6.05392,6.11798,88166.471825441,0
+HPF.US,D,20090728,000000,6.12867,6.13283,6.07531,6.07531,59368.282270789,0
+HPF.US,D,20090729,000000,6.08218,6.13689,6.07531,6.12867,81258.801555522,0
+HPF.US,D,20090730,000000,5.9725,6.22587,5.96883,6.18432,71041.250051458,0
+HPF.US,D,20090731,000000,6.24089,6.33518,6.20595,6.2904,155431.04894967,0
+HPF.US,D,20090803,000000,6.33518,6.3655,6.30373,6.32594,107701.86295349,0
+HPF.US,D,20090804,000000,6.31742,6.42418,6.27642,6.31345,167948.68741306,0
+HPF.US,D,20090805,000000,6.33954,6.34283,6.24459,6.32111,110348.07436549,0
+HPF.US,D,20090806,000000,6.14568,6.37931,6.13689,6.22587,108712.71571286,0
+HPF.US,D,20090807,000000,6.37931,6.45044,6.33954,6.35342,132229.06728915,0
+HPF.US,D,20090810,000000,6.38629,6.44242,6.3655,6.4392,134297.34612878,0
+HPF.US,D,20090811,000000,6.42004,6.42004,6.35994,6.38233,115889.24106225,0
+HPF.US,D,20090812,000000,6.38629,6.44696,6.34283,6.40416,129677.06100341,0
+HPF.US,D,20090813,000000,6.43646,6.4392,6.34945,6.42418,96531.675341096,0
+HPF.US,D,20090814,000000,6.43646,6.43646,6.25526,6.28077,116195.14310147,0
+HPF.US,D,20090817,000000,6.20595,6.20595,6.11533,6.11798,115367.40817179,0
+HPF.US,D,20090818,000000,6.16939,6.27642,6.15246,6.21907,128643.98006815,0
+HPF.US,D,20090819,000000,6.16939,6.24459,6.14163,6.20595,101859.02815576,0
+HPF.US,D,20090820,000000,6.20595,6.26802,6.17772,6.18432,63559.881147416,0
+HPF.US,D,20090821,000000,6.24459,6.25526,6.20121,6.24922,127704.04577461,0
+HPF.US,D,20090824,000000,6.2904,6.29654,6.19735,6.19735,113446.25868668,0
+HPF.US,D,20090825,000000,6.24922,6.30373,6.21907,6.2819,110441.22100719,0
+HPF.US,D,20090826,000000,6.24459,6.31742,6.24459,6.29956,76710.493380555,0
+HPF.US,D,20090827,000000,6.29654,6.29654,6.22587,6.26802,89201.669729821,0
+HPF.US,D,20090828,000000,6.29277,6.29277,6.17772,6.20121,83750.474221073,0
+HPF.US,D,20090831,000000,6.17772,6.25933,6.17772,6.23571,71492.164476066,0
+HPF.US,D,20090901,000000,6.22587,6.24922,6.09909,6.14907,115162.06216623,0
+HPF.US,D,20090902,000000,6.14907,6.16163,6.08787,6.11798,72298.729714446,0
+HPF.US,D,20090903,000000,6.11071,6.20358,6.10174,6.17419,74832.74176259,0
+HPF.US,D,20090904,000000,6.15246,6.25933,6.15246,6.23023,28390.672997202,0
+HPF.US,D,20090908,000000,6.30373,6.30864,6.25526,6.30864,84092.364735505,0
+HPF.US,D,20090909,000000,6.32594,6.32594,6.26802,6.2904,78556.490461575,0
+HPF.US,D,20090910,000000,6.3655,6.3655,6.30373,6.30373,81032.285858653,0
+HPF.US,D,20090911,000000,6.35729,6.3693,6.29654,6.29654,69428.119574696,0
+HPF.US,D,20090914,000000,6.2904,6.34643,6.27227,6.29654,95097.428755785,0
+HPF.US,D,20090915,000000,6.29654,6.32594,6.28615,6.29956,103124.97569527,0
+HPF.US,D,20090916,000000,6.38233,6.42418,6.3655,6.40416,77072.495101718,0
+HPF.US,D,20090917,000000,6.43646,6.44696,6.42418,6.43646,130884.79189186,0
+HPF.US,D,20090918,000000,6.4392,6.49873,6.4392,6.47909,92062.753508488,0
+HPF.US,D,20090921,000000,6.39989,6.46982,6.39536,6.43646,109927.85599327,0
+HPF.US,D,20090922,000000,6.44242,6.50439,6.44242,6.48182,119001.18568278,0
+HPF.US,D,20090923,000000,6.50439,6.57392,6.49561,6.57392,159765.54324256,0
+HPF.US,D,20090924,000000,6.60719,6.60719,6.53434,6.53434,192046.14701543,0
+HPF.US,D,20090925,000000,6.55332,6.57638,6.49873,6.54956,177237.94795378,0
+HPF.US,D,20090928,000000,6.52093,6.64129,6.52093,6.61218,135061.57198458,0
+HPF.US,D,20090929,000000,6.66453,6.67161,6.56703,6.59301,67576.830070853,0
+HPF.US,D,20090930,000000,6.983,6.983,6.54058,6.56947,138231.73325617,0
+HPF.US,D,20091001,000000,6.38629,6.55739,6.38629,6.50439,119797.1660755,0
+HPF.US,D,20091002,000000,6.42418,6.46982,6.41321,6.45848,116278.7633821,0
+HPF.US,D,20091005,000000,6.45848,6.53434,6.45848,6.51667,98463.409671864,0
+HPF.US,D,20091006,000000,6.5248,6.56703,6.48626,6.50184,106565.05053089,0
+HPF.US,D,20091007,000000,6.47368,6.53775,6.47368,6.50846,141963.94983166,0
+HPF.US,D,20091008,000000,6.50184,6.50184,6.46604,6.47909,104581.45045644,0
+HPF.US,D,20091009,000000,6.46604,6.48182,6.43646,6.44696,167866.125617,0
+HPF.US,D,20091012,000000,6.46122,6.47909,6.4392,6.46122,128978.46119062,0
+HPF.US,D,20091013,000000,6.41662,6.44696,6.39989,6.43646,55915.505620393,0
+HPF.US,D,20091014,000000,6.46604,6.46604,6.37241,6.42004,135389.70219966,0
+HPF.US,D,20091015,000000,6.3655,6.41662,6.3655,6.37931,59677.359763711,0
+HPF.US,D,20091016,000000,6.32594,6.39536,6.32594,6.37241,146516.4919449,0
+HPF.US,D,20091019,000000,6.3655,6.42004,6.3655,6.41321,106972.56708835,0
+HPF.US,D,20091020,000000,6.39139,6.41321,6.35729,6.3693,87095.285445857,0
+HPF.US,D,20091021,000000,6.3693,6.38629,6.32111,6.32111,91788.606006202,0
+HPF.US,D,20091022,000000,6.35342,6.35342,6.28615,6.29277,147818.42795959,0
+HPF.US,D,20091023,000000,6.29277,6.32594,6.2819,6.29277,71600.129901677,0
+HPF.US,D,20091026,000000,6.30864,6.35729,6.30864,6.34643,133497.13179778,0
+HPF.US,D,20091027,000000,6.37241,6.37241,6.31345,6.34283,101323.43496597,0
+HPF.US,D,20091028,000000,6.2904,6.29956,6.12518,6.12867,163059.54720824,0
+HPF.US,D,20091029,000000,6.15663,6.20121,6.14163,6.15246,155598.28951091,0
+HPF.US,D,20091030,000000,6.53775,6.53775,6.05392,6.07056,211038.5355617,0
+HPF.US,D,20091102,000000,6.08218,6.11071,5.86073,5.9725,367302.61186389,0
+HPF.US,D,20091103,000000,5.9725,5.9725,5.58072,5.89372,436160.20825815,0
+HPF.US,D,20091104,000000,5.91289,5.95446,5.89372,5.90496,132910.73134889,0
+HPF.US,D,20091105,000000,5.92319,5.98053,5.91809,5.9725,108224.75432848,0
+HPF.US,D,20091106,000000,5.89372,6.07056,5.89372,6.07056,189435.92407861,0
+HPF.US,D,20091109,000000,6.10581,6.14568,6.08787,6.14163,183875.70465968,0
+HPF.US,D,20091110,000000,6.12518,6.12518,6.07056,6.08787,121309.74051862,0
+HPF.US,D,20091111,000000,6.10581,6.10581,6.06246,6.09428,97974.389802923,0
+HPF.US,D,20091112,000000,6.05138,6.09078,6.05138,6.07056,213230.65709542,0
+HPF.US,D,20091113,000000,6.07925,6.09078,6.05858,6.0651,81975.395605895,0
+HPF.US,D,20091116,000000,6.11533,6.15246,6.08218,6.10174,158472.07510437,0
+HPF.US,D,20091117,000000,6.10581,6.11533,6.07925,6.09428,220516.20635497,0
+HPF.US,D,20091118,000000,6.11071,6.12215,6.07925,6.11071,87558.901685242,0
+HPF.US,D,20091119,000000,6.11071,6.11071,6.05858,6.08787,135113.43772824,0
+HPF.US,D,20091120,000000,6.05138,6.08218,6.05138,6.06246,132047.00794399,0
+HPF.US,D,20091123,000000,6.11071,6.11071,6.04525,6.04769,156971.14399146,0
+HPF.US,D,20091124,000000,6.08218,6.11798,6.07056,6.11533,106395.69300051,0
+HPF.US,D,20091125,000000,6.12867,6.14163,6.08787,6.12518,109053.54774273,0
+HPF.US,D,20091127,000000,6.08218,6.12215,6.06246,6.11533,47836.092937236,0
+HPF.US,D,20091130,000000,6.26377,6.26377,6.05392,6.07531,104238.50145744,0
+HPF.US,D,20091201,000000,6.10581,6.15663,6.10174,6.15663,160382.63974384,0
+HPF.US,D,20091202,000000,6.14568,6.20121,6.14568,6.20121,117479.08487858,0
+HPF.US,D,20091203,000000,6.23023,6.26802,6.21907,6.24459,146864.73336671,0
+HPF.US,D,20091204,000000,6.28615,6.2904,6.25176,6.2904,181613.7231447,0
+HPF.US,D,20091207,000000,6.30373,6.34643,6.28615,6.34643,113683.3592292,0
+HPF.US,D,20091208,000000,6.32594,6.34945,6.31742,6.33954,98805.300186295,0
+HPF.US,D,20091209,000000,6.29654,6.33954,6.2819,6.33518,130985.34792551,0
+HPF.US,D,20091210,000000,6.33518,6.35729,6.33084,6.35729,166136.56183812,0
+HPF.US,D,20091211,000000,6.3655,6.4087,6.3655,6.38629,123503.97902147,0
+HPF.US,D,20091214,000000,6.42004,6.42004,6.3655,6.37241,121153.08480303,0
+HPF.US,D,20091215,000000,6.35729,6.41321,6.35729,6.39139,87650.989842381,0
+HPF.US,D,20091216,000000,6.38629,6.42004,6.38629,6.42004,102378.74407708,0
+HPF.US,D,20091217,000000,6.39139,6.44696,6.39139,6.44696,91944.203237231,0
+HPF.US,D,20091218,000000,6.44242,6.46982,6.44242,6.46982,71549.322642565,0
+HPF.US,D,20091221,000000,6.46982,6.51667,6.46982,6.50439,126285.67645777,0
+HPF.US,D,20091222,000000,6.49561,6.53775,6.49561,6.53434,114345.97056677,0
+HPF.US,D,20091223,000000,6.52093,6.58149,6.52093,6.57951,106324.77453467,0
+HPF.US,D,20091224,000000,6.61218,6.64431,6.59055,6.64431,64164.275833919,0
+HPF.US,D,20091228,000000,6.66926,6.69759,6.64431,6.67737,97221.807277348,0
+HPF.US,D,20091229,000000,6.65366,6.71913,6.64129,6.64922,167056.38492492,0
+HPF.US,D,20091230,000000,6.64922,6.71459,6.63327,6.64922,149039.91914739,0
+HPF.US,D,20091231,000000,6.68333,6.69759,6.65686,6.66926,51364.021991731,0
+HPF.US,D,20100104,000000,6.64431,6.70006,6.64431,6.68115,152884.33508676,0
+HPF.US,D,20100105,000000,6.68115,6.71913,6.68115,6.71913,89513.922676438,0
+HPF.US,D,20100106,000000,6.74029,6.78273,6.70419,6.73246,108339.0706615,0
+HPF.US,D,20100107,000000,6.74341,6.76675,6.73755,6.76081,79076.206382893,0
+HPF.US,D,20100108,000000,6.79018,6.82647,6.77647,6.82647,91386.381871577,0
+HPF.US,D,20100111,000000,6.89164,6.89164,6.79528,6.87445,130537.60895461,0
+HPF.US,D,20100112,000000,6.79528,6.81503,6.76306,6.77252,81502.253005426,0
+HPF.US,D,20100113,000000,6.76081,6.8068,6.76081,6.8068,119256.2804629,0
+HPF.US,D,20100114,000000,6.77647,6.81154,6.75286,6.78649,218461.68781469,0
+HPF.US,D,20100115,000000,6.77252,6.82647,6.76675,6.82647,91030.731057803,0
+HPF.US,D,20100119,000000,6.85158,6.85158,6.80332,6.84743,105003.78579779,0
+HPF.US,D,20100120,000000,6.83533,6.8394,6.78273,6.81154,142607.50844705,0
+HPF.US,D,20100121,000000,6.82976,6.83533,6.76081,6.78649,154812.89396384,0
+HPF.US,D,20100122,000000,6.82976,6.82976,6.71459,6.72328,151381.28700474,0
+HPF.US,D,20100125,000000,6.76675,6.78649,6.68816,6.71913,88942.341011442,0
+HPF.US,D,20100126,000000,6.70006,6.76675,6.70006,6.75286,103078.40237441,0
+HPF.US,D,20100127,000000,6.76675,6.76675,6.71459,6.74341,111155.69808844,0
+HPF.US,D,20100128,000000,6.78273,6.78273,6.61531,6.63619,248967.21297236,0
+HPF.US,D,20100129,000000,6.80067,6.80067,6.58149,6.59055,105438.82295393,0
+HPF.US,D,20100201,000000,6.66453,6.72328,6.64431,6.72328,80427.891172149,0
+HPF.US,D,20100202,000000,6.75834,6.79528,6.73755,6.79528,126013.64592462,0
+HPF.US,D,20100203,000000,6.79528,6.8068,6.76675,6.79018,140826.0789245,0
+HPF.US,D,20100204,000000,6.76081,6.76306,6.64922,6.65366,146790.63944716,0
+HPF.US,D,20100205,000000,6.67737,6.67737,6.50846,6.56703,166309.09482217,0
+HPF.US,D,20100208,000000,6.60199,6.60199,6.53775,6.54058,79021.165185525,0
+HPF.US,D,20100209,000000,6.54956,6.59301,6.48626,6.56703,155561.24255114,0
+HPF.US,D,20100210,000000,6.59055,6.62012,6.54567,6.61218,125599.77845978,0
+HPF.US,D,20100211,000000,6.65686,6.65686,6.60199,6.63619,142840.37505132,0
+HPF.US,D,20100212,000000,6.62778,6.65686,6.59301,6.65366,121456.86987313,0
+HPF.US,D,20100216,000000,6.69164,6.70419,6.66453,6.69164,95559.986510604,0
+HPF.US,D,20100217,000000,6.69759,6.74029,6.69164,6.73085,151655.43450701,0
+HPF.US,D,20100218,000000,6.77252,6.79018,6.70006,6.79018,109602.90123186,0
+HPF.US,D,20100219,000000,6.74956,6.81154,6.74956,6.8068,119654.27065925,0
+HPF.US,D,20100222,000000,6.84281,6.84281,6.80067,6.82295,102222.08836149,0
+HPF.US,D,20100223,000000,6.84743,6.84743,6.79528,6.82647,123524.0902282,0
+HPF.US,D,20100224,000000,6.84743,6.85158,6.77647,6.84281,124998.55922697,0
+HPF.US,D,20100225,000000,6.77252,6.8772,6.77252,6.8772,114381.95904197,0
+HPF.US,D,20100226,000000,6.92112,6.94984,6.87445,6.88172,178506.01246242,0
+HPF.US,D,20100301,000000,6.89703,6.95296,6.89164,6.94984,163622.6609967,0
+HPF.US,D,20100302,000000,6.95788,7.00689,6.95788,7.00689,147370.68898869,0
+HPF.US,D,20100303,000000,6.99747,7.02542,6.99311,6.99747,124730.76263208,0
+HPF.US,D,20100304,000000,6.97912,7.02542,6.97912,7.02542,118407.37584192,0
+HPF.US,D,20100305,000000,7.03014,7.08418,7.02542,7.08418,96969.887950924,0
+HPF.US,D,20100308,000000,7.09468,7.11233,7.06774,7.10507,64110.293121115,0
+HPF.US,D,20100309,000000,7.02542,7.04839,7.02542,7.04403,107977.06894033,0
+HPF.US,D,20100310,000000,7.03866,7.05432,7.00218,7.00689,136547.68431355,0
+HPF.US,D,20100311,000000,7.02542,7.06774,7.02542,7.04403,116698.98175432,0
+HPF.US,D,20100312,000000,7.10507,7.10507,7.05074,7.07643,97331.889672087,0
+HPF.US,D,20100315,000000,7.05432,7.12198,7.03572,7.08834,55839.294731729,0
+HPF.US,D,20100316,000000,7.11706,7.14662,7.08834,7.10921,108142.19253244,0
+HPF.US,D,20100317,000000,7.14399,7.14662,7.08834,7.09468,197054.89597607,0
+HPF.US,D,20100318,000000,7.13264,7.13897,7.07643,7.08418,170517.62945185,0
+HPF.US,D,20100319,000000,7.08202,7.09959,7.03572,7.04839,129318.23473595,0
+HPF.US,D,20100322,000000,7.05074,7.08418,7.03288,7.06162,68413.032877048,0
+HPF.US,D,20100323,000000,7.08418,7.09959,7.06162,7.08834,93039.734761803,0
+HPF.US,D,20100324,000000,7.09468,7.10507,7.05074,7.05074,120328.52532704,0
+HPF.US,D,20100325,000000,7.06774,7.09136,7.05432,7.07643,88426.859028383,0
+HPF.US,D,20100326,000000,7.10921,7.12651,7.07643,7.11233,115591.80689953,0
+HPF.US,D,20100329,000000,7.13264,7.13264,7.09468,7.13264,109393.32128805,0
+HPF.US,D,20100330,000000,7.14152,7.14399,7.09959,7.12651,139540.02017826,0
+HPF.US,D,20100331,000000,7.07143,7.14399,7.07143,7.10921,75582.148834472,0
+HPF.US,D,20100401,000000,7.15041,7.17894,7.11233,7.17894,90413.634556521,0
+HPF.US,D,20100405,000000,7.17894,7.22788,7.13672,7.15041,160926.70081014,0
+HPF.US,D,20100406,000000,7.09468,7.18405,7.09468,7.16307,109593.37487078,0
+HPF.US,D,20100407,000000,7.18734,7.18734,7.07643,7.08834,130990.64034833,0
+HPF.US,D,20100408,000000,7.06162,7.12198,7.01693,7.09959,110284.56529161,0
+HPF.US,D,20100409,000000,7.13672,7.13897,7.06774,7.07143,91953.729598314,0
+HPF.US,D,20100412,000000,7.06774,7.09468,7.06774,7.08202,102170.22261781,0
+HPF.US,D,20100413,000000,7.06162,7.08418,7.02542,7.06162,161997.88718972,0
+HPF.US,D,20100414,000000,7.09136,7.10921,7.05074,7.05432,95021.217867117,0
+HPF.US,D,20100415,000000,7.03288,7.05074,7.02089,7.03866,161501.45792883,0
+HPF.US,D,20100416,000000,7.03572,7.05819,6.94984,6.97487,153071.68685472,0
+HPF.US,D,20100419,000000,6.9626,6.98593,6.92112,6.93963,150535.55783745,0
+HPF.US,D,20100420,000000,6.94984,7.01219,6.94984,6.99311,118937.67660889,0
+HPF.US,D,20100421,000000,6.98593,7.02089,6.983,7.00218,106496.24903418,0
+HPF.US,D,20100422,000000,6.97487,7.01693,6.97487,6.99747,115656.374458,0
+HPF.US,D,20100423,000000,7.01003,7.06407,6.99605,7.04753,124808.0320053,0
+HPF.US,D,20100426,000000,7.05432,7.06774,7.04839,7.05074,158436.08662915,0
+HPF.US,D,20100427,000000,7.06461,7.06461,7.01219,7.04403,140729.7568291,0
+HPF.US,D,20100428,000000,7.04839,7.06461,7.02542,7.03866,136935.08966427,0
+HPF.US,D,20100429,000000,7.07143,7.09959,7.05074,7.07143,69900.203690599,0
+HPF.US,D,20100430,000000,7.10921,7.10921,7.05074,7.06461,102035.79507808,0
+HPF.US,D,20100503,000000,7.07143,7.09959,7.03866,7.08418,158184.16730275,0
+HPF.US,D,20100504,000000,7.04839,7.06461,7.01693,7.03572,117284.32371867,0
+HPF.US,D,20100505,000000,7.03288,7.03572,6.85632,6.8615,251556.26621789,0
+HPF.US,D,20100506,000000,6.85158,6.86954,5.0765,6.32111,1284496.4230205,0
+HPF.US,D,20100507,000000,6.3655,6.45422,5.91289,6.42004,453985.08832947,0
+HPF.US,D,20100510,000000,6.56947,6.73085,6.51667,6.65686,280860.41139452,0
+HPF.US,D,20100511,000000,6.59055,6.75834,6.59055,6.70006,135687.13636236,0
+HPF.US,D,20100512,000000,6.70006,6.81154,6.69164,6.76675,152903.38780893,0
+HPF.US,D,20100513,000000,6.80332,6.84281,6.68816,6.72734,185652.90024399,0
+HPF.US,D,20100514,000000,6.72328,6.73246,6.63619,6.72734,249534.56069911,0
+HPF.US,D,20100517,000000,6.70419,6.73755,6.53434,6.64431,107651.05569438,0
+HPF.US,D,20100518,000000,6.72328,6.72328,6.51667,6.54956,113028.15728358,0
+HPF.US,D,20100519,000000,6.56173,6.56173,6.27642,6.44242,350389.08700288,0
+HPF.US,D,20100520,000000,6.32111,6.35994,6.09909,6.24922,333965.64049535,0
+HPF.US,D,20100521,000000,6.22171,6.4392,6.10174,6.33518,219525.46480231,0
+HPF.US,D,20100524,000000,6.27642,6.48182,6.25933,6.37931,152690.63241139,0
+HPF.US,D,20100525,000000,6.27227,6.35342,6.12867,6.33954,258190.84747007,0
+HPF.US,D,20100526,000000,6.42418,6.50439,6.39989,6.40416,87316.508719902,0
+HPF.US,D,20100527,000000,6.48626,6.58498,6.48626,6.58498,99754.760840926,0
+HPF.US,D,20100528,000000,6.59801,6.62012,6.56173,6.58149,106809.56046535,0
+HPF.US,D,20100601,000000,6.54058,6.63619,6.54058,6.63327,140621.79140348,0
+HPF.US,D,20100602,000000,6.64129,6.71913,6.62343,6.71913,96210.954517959,0
+HPF.US,D,20100603,000000,6.73755,6.77252,6.70959,6.74341,183339.05298534,0
+HPF.US,D,20100604,000000,6.69164,6.74341,6.66926,6.67161,78976.708833803,0
+HPF.US,D,20100607,000000,6.71459,6.71459,6.63619,6.63619,112899.02216667,0
+HPF.US,D,20100608,000000,6.62343,6.70959,6.60199,6.70959,115961.21801265,0
+HPF.US,D,20100609,000000,6.69759,6.70959,6.64431,6.6597,127031.90807595,0
+HPF.US,D,20100610,000000,6.73755,6.73755,6.68333,6.73246,96246.942993162,0
+HPF.US,D,20100611,000000,6.72328,6.76081,6.68816,6.73246,105124.45303819,0
+HPF.US,D,20100614,000000,6.75286,6.77252,6.71459,6.74029,364225.59723398,0
+HPF.US,D,20100615,000000,6.78649,6.8394,6.74956,6.82976,190046.6696725,0
+HPF.US,D,20100616,000000,6.8068,6.82295,6.75834,6.75834,71668.931398387,0
+HPF.US,D,20100617,000000,6.76306,6.79528,6.74956,6.79528,115843.72622596,0
+HPF.US,D,20100618,000000,6.82295,6.82295,6.75834,6.78273,88793.094687805,0
+HPF.US,D,20100621,000000,6.80332,6.81939,6.79018,6.81939,124839.78654225,0
+HPF.US,D,20100622,000000,6.85158,6.85158,6.78045,6.82976,113329.82538454,0
+HPF.US,D,20100623,000000,6.84281,6.88673,6.79018,6.8772,117003.82530899,0
+HPF.US,D,20100624,000000,6.87445,6.8772,6.82295,6.85934,110731.24577794,0
+HPF.US,D,20100625,000000,6.84743,6.88172,6.8394,6.86954,164936.24034162,0
+HPF.US,D,20100628,000000,6.8615,6.94313,6.85632,6.94313,92546.480954604,0
+HPF.US,D,20100629,000000,6.89164,6.90751,6.76675,6.77647,150051.83039133,0
+HPF.US,D,20100630,000000,6.83373,6.86208,6.80265,6.80993,118098.29834899,0
+HPF.US,D,20100701,000000,6.82647,6.87445,6.73755,6.8394,86740.693116648,0
+HPF.US,D,20100702,000000,6.85632,6.87445,6.81939,6.8615,74466.506103166,0
+HPF.US,D,20100706,000000,6.85632,6.8615,6.74341,6.75286,181758.73553007,0
+HPF.US,D,20100707,000000,6.73755,6.89703,6.73755,6.89703,114818.05468267,0
+HPF.US,D,20100708,000000,6.865,6.89164,6.8068,6.89164,80824.822883953,0
+HPF.US,D,20100709,000000,6.8615,6.91356,6.85934,6.89703,103671.15373071,0
+HPF.US,D,20100712,000000,6.90516,6.92112,6.82976,6.85158,117919.41445755,0
+HPF.US,D,20100713,000000,6.89703,6.89703,6.85632,6.87445,128339.13651349,0
+HPF.US,D,20100714,000000,6.82647,6.9334,6.81939,6.9334,137552.18616554,0
+HPF.US,D,20100715,000000,6.95296,7.10921,6.90516,6.95296,162021.17385014,0
+HPF.US,D,20100716,000000,6.98952,6.98952,6.92112,6.93963,171668.20217378,0
+HPF.US,D,20100719,000000,6.99311,6.99311,6.90751,6.90751,107533.56390767,0
+HPF.US,D,20100720,000000,6.90516,6.97138,6.90516,6.97138,103546.25255206,0
+HPF.US,D,20100721,000000,7.01693,7.07143,6.98593,7.06774,173726.95465233,0
+HPF.US,D,20100722,000000,7.10921,7.17374,7.05819,7.17091,186460.52396693,0
+HPF.US,D,20100723,000000,7.16694,7.20172,7.13672,7.16694,119942.17846089,0
+HPF.US,D,20100726,000000,7.17091,7.27352,7.16694,7.25234,145735.33033606,0
+HPF.US,D,20100727,000000,7.25517,7.33993,7.22788,7.33993,153169.06743468,0
+HPF.US,D,20100728,000000,7.34426,7.34426,7.25517,7.28116,207524.36680656,0
+HPF.US,D,20100729,000000,7.28486,7.32056,7.27352,7.32056,81939.407130692,0
+HPF.US,D,20100730,000000,7.35288,7.35288,7.29732,7.34426,106485.66418853,0
+HPF.US,D,20100802,000000,7.35288,7.38678,7.33293,7.36732,165968.26279231,0
+HPF.US,D,20100803,000000,7.33605,7.44376,7.30383,7.43921,205488.90098844,0
+HPF.US,D,20100804,000000,7.44376,7.47833,7.42704,7.46887,161908.97448628,0
+HPF.US,D,20100805,000000,7.44527,7.51876,7.44527,7.47833,117592.34272702,0
+HPF.US,D,20100806,000000,7.45634,7.52868,7.45634,7.50317,130609.58590498,0
+HPF.US,D,20100809,000000,7.5317,7.55666,7.51876,7.5508,126109.96802001,0
+HPF.US,D,20100810,000000,7.49941,7.58642,7.46123,7.57574,209280.39269957,0
+HPF.US,D,20100811,000000,7.49941,7.50713,7.39756,7.40551,178127.07498823,0
+HPF.US,D,20100812,000000,7.39001,7.5317,7.39001,7.48438,168124.39585082,0
+HPF.US,D,20100813,000000,7.50713,7.55666,7.4806,7.49703,147079.60573337,0
+HPF.US,D,20100816,000000,7.48438,7.573,7.48438,7.5508,158466.78268152,0
+HPF.US,D,20100817,000000,7.56393,7.60521,7.55959,7.55959,190891.34035522,0
+HPF.US,D,20100818,000000,7.59577,7.60068,7.55959,7.58472,157249.52543201,0
+HPF.US,D,20100819,000000,7.57574,7.61551,7.51876,7.55666,161713.1548418,0
+HPF.US,D,20100820,000000,7.53671,7.60068,7.53671,7.60068,153822.15241118,0
+HPF.US,D,20100823,000000,7.6292,7.64529,7.56789,7.58472,197643.41339411,0
+HPF.US,D,20100824,000000,7.57574,7.57574,7.46491,7.51603,163459.65437373,0
+HPF.US,D,20100825,000000,7.46491,7.58642,7.46491,7.56393,173342.7247553,0
+HPF.US,D,20100826,000000,7.58944,7.64935,7.51876,7.5454,147832.18825894,0
+HPF.US,D,20100827,000000,7.54078,7.6292,7.49147,7.62523,87889.148869463,0
+HPF.US,D,20100830,000000,7.60521,7.75127,7.60521,7.72528,154776.90548863,0
+HPF.US,D,20100831,000000,7.7439,7.77792,7.68656,7.76006,225443.45200414,0
+HPF.US,D,20100901,000000,7.77696,7.79624,7.73738,7.78935,153115.08472188,0
+HPF.US,D,20100902,000000,7.75675,7.83243,7.75675,7.78075,215397.37499956,0
+HPF.US,D,20100903,000000,7.90006,7.92841,7.8225,7.92841,140967.91585618,0
+HPF.US,D,20100907,000000,7.94617,7.94617,7.88504,7.92841,179158.03895434,0
+HPF.US,D,20100908,000000,7.97461,8.16979,7.92293,7.96119,145037.78900786,0
+HPF.US,D,20100909,000000,7.96885,7.98549,7.91121,7.93086,136160.27896284,0
+HPF.US,D,20100910,000000,7.94617,7.96885,7.85623,7.85623,164314.90990209,0
+HPF.US,D,20100913,000000,7.872,7.88504,7.81249,7.86521,184939.48164732,0
+HPF.US,D,20100914,000000,7.872,7.9097,7.80248,7.81731,162111.14503817,0
+HPF.US,D,20100915,000000,7.82704,7.872,7.80248,7.81249,146178.83536871,0
+HPF.US,D,20100916,000000,7.83062,7.83062,7.68977,7.72916,225710.19011447,0
+HPF.US,D,20100917,000000,7.70743,7.77696,7.70743,7.76808,76530.551004538,0
+HPF.US,D,20100920,000000,7.79209,7.84395,7.75675,7.84215,113506.59230688,0
+HPF.US,D,20100921,000000,7.872,7.88504,7.84215,7.88504,99692.310251605,0
+HPF.US,D,20100922,000000,7.83723,7.92293,7.79624,7.8225,202491.27270092,0
+HPF.US,D,20100923,000000,7.76582,7.89383,7.76582,7.872,140008.92884046,0
+HPF.US,D,20100924,000000,7.89383,7.92124,7.86843,7.9097,109730.97786421,0
+HPF.US,D,20100927,000000,7.92293,7.92293,7.86521,7.89383,99279.50127133,0
+HPF.US,D,20100928,000000,7.88504,7.90006,7.84395,7.89383,167493.5390502,0
+HPF.US,D,20100929,000000,7.86843,7.8961,7.86521,7.89052,93944.739064712,0
+HPF.US,D,20100930,000000,7.92614,7.93003,7.82393,7.83971,151056.33224333,0
+HPF.US,D,20101001,000000,7.872,7.89052,7.83243,7.83243,109266.30314026,0
+HPF.US,D,20101004,000000,7.71008,7.80248,7.6995,7.75127,274369.78404314,0
+HPF.US,D,20101005,000000,7.81249,7.84395,7.77696,7.84395,157984.11371998,0
+HPF.US,D,20101006,000000,7.83723,7.88504,7.8225,7.8482,181198.79719529,0
+HPF.US,D,20101007,000000,7.83243,7.83243,7.76808,7.80248,142256.09157154,0
+HPF.US,D,20101008,000000,7.79388,7.82704,7.78075,7.8225,92523.194294177,0
+HPF.US,D,20101011,000000,7.83243,7.83243,7.76582,7.79388,137935.357578,0
+HPF.US,D,20101012,000000,7.79388,7.81731,7.75675,7.81022,93776.440018906,0
+HPF.US,D,20101013,000000,7.79624,7.83062,7.79209,7.79624,153268.56498379,0
+HPF.US,D,20101014,000000,7.7728,7.81022,7.68249,7.68495,161744.90937873,0
+HPF.US,D,20101015,000000,7.70432,7.70432,7.55959,7.59577,170616.06851637,0
+HPF.US,D,20101018,000000,7.59577,7.59577,7.46887,7.54919,262994.25042518,0
+HPF.US,D,20101019,000000,7.5317,7.60862,7.50317,7.573,121446.28502748,0
+HPF.US,D,20101020,000000,7.58642,7.6292,7.56393,7.6292,160797.56569323,0
+HPF.US,D,20101021,000000,7.63732,7.6995,7.61551,7.67852,151175.94099915,0
+HPF.US,D,20101022,000000,7.6686,7.6995,7.65321,7.67852,72632.152352361,0
+HPF.US,D,20101025,000000,7.6874,7.7163,7.68249,7.71405,111168.39990322,0
+HPF.US,D,20101026,000000,7.71405,7.71405,7.67852,7.6995,136338.10436972,0
+HPF.US,D,20101027,000000,7.71405,7.71405,7.64036,7.64935,76994.167243922,0
+HPF.US,D,20101028,000000,7.64935,7.67852,7.58472,7.60521,85486.388907353,0
+HPF.US,D,20101029,000000,7.61825,7.65887,7.61003,7.64358,81933.056223303,0
+HPF.US,D,20101101,000000,7.65321,7.6874,7.6292,7.65321,196935.28722025,0
+HPF.US,D,20101102,000000,7.68249,7.68495,7.60521,7.6292,162749.41123074,0
+HPF.US,D,20101103,000000,7.66294,7.66294,7.60068,7.62523,108520.07152207,0
+HPF.US,D,20101104,000000,7.64935,7.68249,7.63336,7.64529,93480.064340762,0
+HPF.US,D,20101105,000000,7.64036,7.71008,7.63732,7.71008,124066.03432536,0
+HPF.US,D,20101108,000000,7.72916,7.8482,7.69555,7.8482,115842.66774139,0
+HPF.US,D,20101109,000000,7.81731,7.82704,7.66294,7.68249,114130.03971553,0
+HPF.US,D,20101110,000000,7.65321,7.65321,7.5317,7.58056,164389.00382162,0
+HPF.US,D,20101111,000000,7.56393,7.58642,7.5317,7.54078,82648.591789111,0
+HPF.US,D,20101112,000000,7.50317,7.51603,7.42704,7.44527,134590.54635323,0
+HPF.US,D,20101115,000000,7.47833,7.47833,7.30383,7.3165,206103.88052059,0
+HPF.US,D,20101116,000000,7.27352,7.27352,6.85934,7.20172,755478.53934574,0
+HPF.US,D,20101117,000000,7.21637,7.30383,7.21077,7.2945,149498.24296393,0
+HPF.US,D,20101118,000000,7.37658,7.38678,7.32056,7.38424,175819.57863696,0
+HPF.US,D,20101119,000000,7.39756,7.40899,7.36213,7.39756,82706.808440176,0
+HPF.US,D,20101122,000000,7.40551,7.41296,7.35665,7.40551,153477.08644305,0
+HPF.US,D,20101123,000000,7.38678,7.42704,7.35902,7.42704,134130.10556752,0
+HPF.US,D,20101124,000000,7.44376,7.47833,7.43573,7.47285,151308.25156977,0
+HPF.US,D,20101126,000000,7.45243,7.46887,7.45243,7.45634,48063.66711867,0
+HPF.US,D,20101129,000000,7.47833,7.47833,7.43573,7.45243,62164.798491003,0
+HPF.US,D,20101130,000000,7.45945,7.49393,7.44082,7.46284,82834.885072518,0
+HPF.US,D,20101201,000000,7.49147,7.52868,7.46123,7.50713,98506.80753902,0
+HPF.US,D,20101202,000000,7.5454,7.5454,7.46887,7.52416,101933.1220753,0
+HPF.US,D,20101203,000000,7.45634,7.55666,7.45243,7.55666,90676.138728593,0
+HPF.US,D,20101206,000000,7.52868,7.5454,7.48741,7.53671,218704.08078003,0
+HPF.US,D,20101207,000000,7.54078,7.5454,7.46491,7.48741,102025.21023243,0
+HPF.US,D,20101208,000000,7.50713,7.50713,7.32462,7.33605,282874.70752134,0
+HPF.US,D,20101209,000000,7.29732,7.33993,7.233,7.33993,216791.39917144,0
+HPF.US,D,20101210,000000,7.2945,7.2945,7.13672,7.18998,361580.44430656,0
+HPF.US,D,20101213,000000,7.15041,7.18998,7.09468,7.10921,235433.42932677,0
+HPF.US,D,20101214,000000,7.06461,7.15409,7.02089,7.07143,271678.05779483,0
+HPF.US,D,20101215,000000,6.983,7.06461,6.94984,7.01693,261944.23373688,0
+HPF.US,D,20101216,000000,6.99027,7.10742,6.99027,7.09391,229174.61009508,0
+HPF.US,D,20101217,000000,7.09136,7.30383,7.09136,7.30383,303063.18362586,0
+HPF.US,D,20101220,000000,7.26472,7.28844,7.19802,7.22041,182841.56523988,0
+HPF.US,D,20101221,000000,7.25517,7.25517,7.08834,7.16694,142222.22006548,0
+HPF.US,D,20101222,000000,7.12198,7.15891,7.07643,7.14152,181016.73785014,0
+HPF.US,D,20101223,000000,7.14152,7.15891,7.10921,7.15409,96750.78164601,0
+HPF.US,D,20101227,000000,7.13672,7.17894,7.13672,7.14662,92575.060037853,0
+HPF.US,D,20101228,000000,7.18405,7.18405,7.11233,7.13264,139281.74994444,0
+HPF.US,D,20101229,000000,7.16307,7.17988,7.11546,7.17988,117544.71092161,0
+HPF.US,D,20101230,000000,7.1851,7.21862,7.14152,7.21862,109893.9844872,0
+HPF.US,D,20101231,000000,7.23837,7.28116,7.22373,7.28116,85900.256372193,0
+HPF.US,D,20110103,000000,7.30383,7.32462,7.25517,7.3165,158259.31970684,0
+HPF.US,D,20110104,000000,7.28844,7.3131,7.23582,7.2945,141562.78418159,0
+HPF.US,D,20110105,000000,7.28116,7.28844,7.23837,7.25517,104867.24128894,0
+HPF.US,D,20110106,000000,7.24072,7.27709,7.23837,7.26964,116281.9388358,0
+HPF.US,D,20110107,000000,7.28116,7.28486,7.22788,7.25234,106894.23923053,0
+HPF.US,D,20110110,000000,7.19802,7.28486,7.19802,7.28116,98309.929409968,0
+HPF.US,D,20110111,000000,7.24744,7.24744,7.18998,7.233,73337.10307252,0
+HPF.US,D,20110112,000000,7.18998,7.24072,7.17894,7.21637,110403.11556287,0
+HPF.US,D,20110113,000000,7.22373,7.25943,7.20172,7.22373,91437.189130688,0
+HPF.US,D,20110114,000000,7.22373,7.23582,7.18998,7.18998,104542.28652752,0
+HPF.US,D,20110118,000000,7.18641,7.2051,7.13472,7.14947,176679.06810357,0
+HPF.US,D,20110119,000000,7.1456,7.17291,7.14152,7.1456,79626.618356592,0
+HPF.US,D,20110120,000000,7.13672,7.19424,7.13672,7.18998,92434.281590734,0
+HPF.US,D,20110121,000000,7.18734,7.26472,7.17374,7.25018,97455.732366171,0
+HPF.US,D,20110124,000000,7.25517,7.27709,7.22373,7.24072,214178.00078092,0
+HPF.US,D,20110125,000000,7.21077,7.25943,7.19424,7.25234,129379.62684068,0
+HPF.US,D,20110126,000000,7.25234,7.25234,7.22041,7.22041,131438.37931923,0
+HPF.US,D,20110127,000000,7.24072,7.24072,7.20172,7.233,126072.92106024,0
+HPF.US,D,20110128,000000,7.23582,7.24072,7.18405,7.21637,52715.706780989,0
+HPF.US,D,20110131,000000,7.2482,7.2482,7.1661,7.20804,119492.32252085,0
+HPF.US,D,20110201,000000,7.20172,7.25943,7.20172,7.25517,145339.45710881,0
+HPF.US,D,20110202,000000,7.24072,7.25018,7.21637,7.24072,123258.41060243,0
+HPF.US,D,20110203,000000,7.24574,7.27645,7.23212,7.26812,188561.61582806,0
+HPF.US,D,20110204,000000,7.25943,7.30148,7.25943,7.28116,96889.443124,0
+HPF.US,D,20110207,000000,7.28116,7.32462,7.28116,7.30383,167648.07779665,0
+HPF.US,D,20110208,000000,7.30884,7.33605,7.2945,7.32879,150569.42934353,0
+HPF.US,D,20110209,000000,7.25018,7.27352,7.23837,7.24744,103295.3917102,0
+HPF.US,D,20110210,000000,7.20096,7.25943,7.20096,7.25943,95319.710514393,0
+HPF.US,D,20110211,000000,7.25943,7.26964,7.233,7.26964,84945.503294737,0
+HPF.US,D,20110214,000000,7.27352,7.28486,7.24744,7.25517,94041.061160109,0
+HPF.US,D,20110215,000000,7.24072,7.26472,7.22788,7.25943,87780.124959286,0
+HPF.US,D,20110216,000000,7.25234,7.27709,7.25018,7.27709,76035.18022821,0
+HPF.US,D,20110218,000000,7.25434,7.28116,7.23989,7.28116,67275.161969883,0
+HPF.US,D,20110222,000000,7.24744,7.28116,7.22041,7.23837,194708.23569589,0
+HPF.US,D,20110223,000000,7.23582,7.26964,7.22041,7.23837,94849.743367619,0
+HPF.US,D,20110224,000000,7.25234,7.27352,7.22788,7.25517,81846.260488989,0
+HPF.US,D,20110225,000000,7.25434,7.2927,7.25018,7.2927,154285.76865054,0
+HPF.US,D,20110228,000000,7.27266,7.32954,7.27266,7.32954,107855.34321537,0
+HPF.US,D,20110301,000000,7.31242,7.31895,7.26747,7.29088,180993.45118973,0
+HPF.US,D,20110302,000000,7.28702,7.34276,7.27106,7.34276,251035.49181199,0
+HPF.US,D,20110303,000000,7.3231,7.38348,7.3231,7.35902,253581.14719034,0
+HPF.US,D,20110304,000000,7.36732,7.36732,7.29732,7.31981,174938.91947902,0
+HPF.US,D,20110307,000000,7.31555,7.38424,7.30062,7.34426,147830.07128981,0
+HPF.US,D,20110308,000000,7.32395,7.38424,7.32395,7.37883,87879.622508378,0
+HPF.US,D,20110309,000000,7.35902,7.38678,7.35902,7.38678,66735.334841832,0
+HPF.US,D,20110310,000000,7.32689,7.38932,7.31895,7.34276,87356.731133364,0
+HPF.US,D,20110311,000000,7.30809,7.36732,7.30809,7.34674,85150.84930031,0
+HPF.US,D,20110314,000000,7.30809,7.33293,7.29732,7.31242,89992.35769973,0
+HPF.US,D,20110315,000000,7.23989,7.31981,7.21465,7.31242,161708.92090354,0
+HPF.US,D,20110316,000000,7.31242,7.33605,7.22373,7.25434,122223.21269803,0
+HPF.US,D,20110317,000000,7.28116,7.29732,7.23724,7.24953,108936.05595606,0
+HPF.US,D,20110318,000000,7.25679,7.3148,7.25302,7.31242,97438.796613133,0
+HPF.US,D,20110321,000000,7.36732,7.36732,7.26812,7.35589,123825.75832915,0
+HPF.US,D,20110322,000000,7.32395,7.39001,7.27266,7.38678,103980.23122363,0
+HPF.US,D,20110323,000000,7.35902,7.38678,7.33605,7.36732,70805.207993508,0
+HPF.US,D,20110324,000000,7.35202,7.3983,7.35202,7.38678,60380.193514743,0
+HPF.US,D,20110325,000000,7.39756,7.40824,7.36127,7.40824,88617.386250047,0
+HPF.US,D,20110328,000000,7.41929,7.42704,7.38678,7.41296,147779.26403069,0
+HPF.US,D,20110329,000000,7.3983,7.40899,7.39434,7.40218,57624.958192553,0
+HPF.US,D,20110330,000000,7.42704,7.43233,7.40218,7.42307,92399.351600095,0
+HPF.US,D,20110331,000000,7.40605,7.43015,7.3983,7.42532,147880.8785489,0
+HPF.US,D,20110401,000000,7.44376,7.44376,7.38932,7.43233,137796.69610002,0
+HPF.US,D,20110404,000000,7.40824,7.41853,7.39434,7.41853,108613.21816379,0
+HPF.US,D,20110405,000000,7.42865,7.45092,7.38678,7.43705,163445.89407438,0
+HPF.US,D,20110406,000000,7.44376,7.46123,7.43573,7.4533,109992.42355172,0
+HPF.US,D,20110407,000000,7.46653,7.46653,7.42865,7.44376,134462.46972089,0
+HPF.US,D,20110408,000000,7.46577,7.46577,7.43233,7.43999,89682.221722241,0
+HPF.US,D,20110411,000000,7.45716,7.46577,7.39434,7.40551,122462.43020969,0
+HPF.US,D,20110412,000000,7.36411,7.39274,7.32954,7.38773,176150.88430572,0
+HPF.US,D,20110413,000000,7.42704,7.42704,7.36657,7.38932,122226.38815174,0
+HPF.US,D,20110414,000000,7.40551,7.41296,7.3783,7.40218,105012.25367432,0
+HPF.US,D,20110415,000000,7.40551,7.44622,7.40218,7.41853,142384.16820389,0
+HPF.US,D,20110418,000000,7.40551,7.40824,7.35117,7.40824,77600.678899556,0
+HPF.US,D,20110419,000000,7.39756,7.42704,7.38932,7.41853,94805.287015898,0
+HPF.US,D,20110420,000000,7.4533,7.4533,7.4224,7.43999,158266.72909878,0
+HPF.US,D,20110421,000000,7.46123,7.48825,7.45092,7.48825,179825.94271473,0
+HPF.US,D,20110425,000000,7.48193,7.50015,7.47974,7.48193,144112.67349821,0
+HPF.US,D,20110426,000000,7.51121,7.53501,7.486,7.53106,184463.16359315,0
+HPF.US,D,20110427,000000,7.52954,7.5508,7.50865,7.5508,143708.33239445,0
+HPF.US,D,20110428,000000,7.573,7.57574,7.53106,7.55666,133352.1194124,0
+HPF.US,D,20110429,000000,7.58565,7.58802,7.55959,7.56458,129345.75533461,0
+HPF.US,D,20110502,000000,7.58944,7.60937,7.573,7.60068,116878.92413035,0
+HPF.US,D,20110503,000000,7.64129,7.71225,7.63413,7.70356,387300.56074675,0
+HPF.US,D,20110504,000000,7.75127,7.75581,7.70356,7.73654,217819.18768385,0
+HPF.US,D,20110505,000000,7.75675,7.76582,7.71481,7.76006,170190.55772133,0
+HPF.US,D,20110506,000000,7.77696,7.81315,7.76743,7.81022,118772.55301678,0
+HPF.US,D,20110509,000000,7.81315,7.86663,7.81315,7.86663,131128.24334176,0
+HPF.US,D,20110510,000000,7.915,7.97461,7.89847,7.90716,152973.2477902,0
+HPF.US,D,20110511,000000,7.91595,7.94779,7.8961,7.94779,161739.61695591,0
+HPF.US,D,20110512,000000,7.94948,8.07946,7.92198,8.05822,286460.85322689,0
+HPF.US,D,20110513,000000,8.16979,8.17375,8.06332,8.10422,240624.23763258,0
+HPF.US,D,20110516,000000,8.09986,8.14409,8.06332,8.11075,226855.4704136,0
+HPF.US,D,20110517,000000,8.12623,8.14409,8.07192,8.07778,163156.92778819,0
+HPF.US,D,20110518,000000,8.09986,8.13475,8.06776,8.10422,158667.89474885,0
+HPF.US,D,20110519,000000,8.12623,8.14003,8.09986,8.11075,177722.73388447,0
+HPF.US,D,20110520,000000,8.12037,8.1644,8.1099,8.1644,158753.6319986,0
+HPF.US,D,20110523,000000,8.14409,8.23687,8.12974,8.23148,215183.5611175,0
+HPF.US,D,20110524,000000,8.26558,8.26993,8.20814,8.25246,280497.35118878,0
+HPF.US,D,20110525,000000,8.33994,8.33994,8.25587,8.30565,279877.07923381,0
+HPF.US,D,20110526,000000,8.41003,8.42875,8.27947,8.33994,149402.97935311,0
+HPF.US,D,20110527,000000,8.38378,8.38982,8.31566,8.31831,73978.544718793,0
+HPF.US,D,20110531,000000,8.34258,8.35156,8.29083,8.31,123329.32906827,0
+HPF.US,D,20110601,000000,8.30736,8.3287,8.27513,8.28392,208127.7030085,0
+HPF.US,D,20110602,000000,8.28911,8.30736,8.1528,8.1818,267764.84035874,0
+HPF.US,D,20110603,000000,8.12888,8.21098,8.01476,8.16895,156378.39263516,0
+HPF.US,D,20110606,000000,8.16895,8.20381,8.13314,8.14759,129506.64498847,0
+HPF.US,D,20110607,000000,8.21448,8.28392,8.1663,8.26927,122019.9836616,0
+HPF.US,D,20110608,000000,8.30481,8.30481,8.23403,8.27683,146927.18395603,0
+HPF.US,D,20110609,000000,8.33229,8.36195,8.29866,8.30736,170859.51996627,0
+HPF.US,D,20110610,000000,8.31831,8.31831,8.20814,8.23083,114790.53408398,0
+HPF.US,D,20110613,000000,8.22563,8.22563,8.05596,8.11348,120871.52790876,0
+HPF.US,D,20110614,000000,8.17375,8.29431,8.09544,8.25842,111950.6199966,0
+HPF.US,D,20110615,000000,8.20814,8.24614,8.09148,8.14003,178655.25878607,0
+HPF.US,D,20110616,000000,8.17905,8.24376,8.13407,8.1868,144494.78642611,0
+HPF.US,D,20110617,000000,8.21448,8.22212,8.18445,8.22212,129528.87316433,0
+HPF.US,D,20110620,000000,8.20381,8.35573,8.20381,8.31159,187397.28280679,0
+HPF.US,D,20110621,000000,8.32502,8.39606,8.29431,8.39606,203370.87337426,0
+HPF.US,D,20110622,000000,8.39606,8.46106,8.39246,8.43244,194205.4555276,0
+HPF.US,D,20110623,000000,8.3988,8.50017,8.38378,8.50017,216198.64781514,0
+HPF.US,D,20110624,000000,8.50017,8.50017,8.26927,8.31831,186329.2718809,0
+HPF.US,D,20110627,000000,8.27862,8.41373,8.27862,8.34258,176849.48411849,0
+HPF.US,D,20110628,000000,8.39606,8.40739,8.38378,8.38887,110550.24491737,0
+HPF.US,D,20110629,000000,8.42062,8.44377,8.31566,8.33994,106465.55298178,0
+HPF.US,D,20110630,000000,8.37216,8.39246,8.30736,8.30736,123182.19971376,0
+HPF.US,D,20110701,000000,8.32776,8.41561,8.30319,8.40739,106946.10497421,0
+HPF.US,D,20110705,000000,8.41967,8.41967,8.35071,8.41003,106123.66246736,0
+HPF.US,D,20110706,000000,8.4707,8.4707,8.39153,8.4091,147650.12891379,0
+HPF.US,D,20110707,000000,8.49384,8.49384,8.44831,8.46201,160509.65789161,0
+HPF.US,D,20110708,000000,8.41561,8.52303,8.38887,8.51162,151132.54313201,0
+HPF.US,D,20110711,000000,8.48495,8.50017,8.45162,8.49299,75064.549882283,0
+HPF.US,D,20110712,000000,8.51709,8.51709,8.47259,8.49659,120106.24356843,0
+HPF.US,D,20110713,000000,8.52228,8.52228,8.4571,8.4671,86721.640394481,0
+HPF.US,D,20110714,000000,8.50017,8.50017,8.44377,8.46106,89961.661647349,0
+HPF.US,D,20110715,000000,8.49572,8.49572,8.39606,8.41647,147015.0381749,0
+HPF.US,D,20110718,000000,8.43733,8.43733,8.31566,8.35573,114164.96970618,0
+HPF.US,D,20110719,000000,8.4091,8.41468,8.38549,8.41468,98762.960803703,0
+HPF.US,D,20110720,000000,8.38378,8.51162,8.38378,8.49572,137769.17550135,0
+HPF.US,D,20110721,000000,8.52228,8.54298,8.46371,8.51162,113608.2068251,0
+HPF.US,D,20110722,000000,8.54298,8.56262,8.51162,8.55819,140251.3218058,0
+HPF.US,D,20110725,000000,8.54655,8.54655,8.46371,8.49572,201040.09036256,0
+HPF.US,D,20110726,000000,8.50017,8.50017,8.41194,8.43064,105343.55934311,0
+HPF.US,D,20110727,000000,8.42421,8.43244,8.26474,8.30736,119556.8900793,0
+HPF.US,D,20110728,000000,8.26927,8.27862,8.14409,8.21005,189194.58959784,0
+HPF.US,D,20110729,000000,8.1715,8.1715,8.02232,8.12445,219830.30835696,0
+HPF.US,D,20110801,000000,8.19985,8.33144,8.17375,8.32776,156183.63147524,0
+HPF.US,D,20110802,000000,8.3408,8.43733,8.32585,8.38804,190791.84280611,0
+HPF.US,D,20110803,000000,8.40739,8.43733,8.27175,8.3988,161268.59132458,0
+HPF.US,D,20110804,000000,8.39417,8.40467,8.02734,8.05992,231432.35767181,0
+HPF.US,D,20110805,000000,8.05992,8.11689,7.39756,7.9646,477001.83519115,0
+HPF.US,D,20110808,000000,7.88504,7.89706,7.1661,7.39434,469039.91429468,0
+HPF.US,D,20110809,000000,7.36582,7.87108,7.23837,7.68163,253347.22210154,0
+HPF.US,D,20110810,000000,7.59577,7.88504,7.58877,7.77121,173726.95465233,0
+HPF.US,D,20110811,000000,7.85102,8.09148,7.84055,8.05426,134411.66246177,0
+HPF.US,D,20110812,000000,8.14759,8.15902,8.04093,8.12445,164098.97905086,0
+HPF.US,D,20110815,000000,8.15902,8.40739,8.15902,8.37301,191293.56448982,0
+HPF.US,D,20110816,000000,8.38718,8.38718,8.26381,8.32002,126697.42695347,0
+HPF.US,D,20110817,000000,8.36026,8.40325,8.28221,8.30565,170390.61130407,0
+HPF.US,D,20110818,000000,8.22128,8.26381,8.05992,8.22383,166297.45149196,0
+HPF.US,D,20110819,000000,8.15998,8.25057,8.12037,8.14003,133128.77916923,0
+HPF.US,D,20110822,000000,8.19455,8.2777,8.00711,8.11689,114180.84697466,0
+HPF.US,D,20110823,000000,8.10602,8.23083,8.07778,8.18264,97744.698652361,0
+HPF.US,D,20110824,000000,8.22128,8.24208,8.16895,8.24208,103249.87687392,0
+HPF.US,D,20110825,000000,8.24208,8.38718,8.24208,8.32002,131472.25082531,0
+HPF.US,D,20110826,000000,8.33994,8.46285,8.33994,8.41468,178267.85343534,0
+HPF.US,D,20110829,000000,8.49384,8.63225,8.49384,8.61325,282175.049224,0
+HPF.US,D,20110830,000000,8.63225,8.7596,8.63225,8.7118,164147.66934085,0
+HPF.US,D,20110831,000000,8.80163,8.88875,8.73457,8.7835,224287.58685938,0
+HPF.US,D,20110901,000000,8.82488,8.82856,8.63576,8.69593,174790.73163995,0
+HPF.US,D,20110902,000000,8.58689,8.59142,8.48139,8.52398,163137.87506602,0
+HPF.US,D,20110906,000000,8.4571,8.59871,8.40229,8.59871,112626.99163353,0
+HPF.US,D,20110907,000000,8.62129,8.67024,8.57348,8.62962,184829.39925256,0
+HPF.US,D,20110908,000000,8.64678,8.64774,8.48583,8.51162,85574.243126232,0
+HPF.US,D,20110909,000000,8.50546,8.5716,8.4707,8.49204,78949.188235116,0
+HPF.US,D,20110912,000000,8.46285,8.46285,8.33758,8.40134,91859.524472046,0
+HPF.US,D,20110913,000000,8.41825,8.44991,8.35325,8.44991,88184.466063042,0
+HPF.US,D,20110914,000000,8.46285,8.4707,8.34882,8.40467,105967.00675176,0
+HPF.US,D,20110915,000000,8.42875,8.4671,8.36959,8.4671,114462.40386889,0
+HPF.US,D,20110916,000000,8.43064,8.48495,8.41468,8.43641,115253.0918388,0
+HPF.US,D,20110919,000000,8.38549,8.46285,8.36441,8.46285,70794.623147858,0
+HPF.US,D,20110920,000000,8.51162,8.51709,8.43064,8.48041,77394.274409419,0
+HPF.US,D,20110921,000000,8.51162,8.55819,8.39785,8.39785,73006.855888302,0
+HPF.US,D,20110922,000000,8.25842,8.32502,8.20144,8.32502,114829.69801289,0
+HPF.US,D,20110923,000000,8.30565,8.30565,8.20381,8.28392,100316.81614484,0
+HPF.US,D,20110926,000000,8.30829,8.39417,8.28911,8.36441,154178.8617095,0
+HPF.US,D,20110927,000000,8.48041,8.48041,8.35837,8.36959,126879.48629862,0
+HPF.US,D,20110928,000000,8.4091,8.45615,8.32955,8.35325,80102.936410754,0
+HPF.US,D,20110929,000000,8.39153,8.41468,8.29962,8.3217,110692.08184906,0
+HPF.US,D,20110930,000000,8.35402,8.38293,8.01863,8.01863,238766.59722134,0
+HPF.US,D,20111003,000000,8.01221,8.18264,7.98226,7.99266,215961.54727262,0
+HPF.US,D,20111004,000000,7.85358,7.96119,7.64602,7.95307,245205.35882906,0
+HPF.US,D,20111005,000000,7.99614,7.99614,7.83326,7.94948,207166.59902366,0
+HPF.US,D,20111006,000000,7.9919,8.15998,7.92926,8.12888,68977.205150088,0
+HPF.US,D,20111007,000000,8.15599,8.19634,8.04793,8.0687,92207.765893868,0
+HPF.US,D,20111010,000000,8.13239,8.38642,8.13239,8.26012,174670.06439957,0
+HPF.US,D,20111011,000000,8.25842,8.27947,8.21448,8.23856,88948.691918831,0
+HPF.US,D,20111012,000000,8.26012,8.31907,8.20381,8.25057,177371.31700895,0
+HPF.US,D,20111013,000000,8.17375,8.27437,8.06408,8.27437,258985.76937826,0
+HPF.US,D,20111014,000000,8.27437,8.38804,8.19634,8.27437,180275.79865478,0
+HPF.US,D,20111017,000000,8.27437,8.38198,8.21752,8.34533,145926.91604228,0
+HPF.US,D,20111018,000000,8.34533,8.41561,8.31907,8.41561,95652.074667742,0
+HPF.US,D,20111019,000000,8.38804,8.48231,8.3408,8.46201,90103.498579033,0
+HPF.US,D,20111020,000000,8.46435,8.48583,8.3593,8.38198,113171.05269983,0
+HPF.US,D,20111021,000000,8.44113,8.58965,8.43064,8.48041,137409.2907493,0
+HPF.US,D,20111024,000000,8.45162,8.61231,8.42327,8.57348,76869.266065275,0
+HPF.US,D,20111025,000000,8.58331,8.66937,8.55185,8.56802,100563.44304844,0
+HPF.US,D,20111026,000000,8.59871,8.65473,8.55913,8.61421,105011.19518975,0
+HPF.US,D,20111027,000000,8.67581,8.68656,8.61686,8.65019,88674.544416546,0
+HPF.US,D,20111028,000000,8.57878,8.67581,8.57878,8.61421,53004.673067179,0
+HPF.US,D,20111031,000000,8.60314,8.65936,8.57613,8.57613,91572.675154983,0
+HPF.US,D,20111101,000000,8.44471,8.51709,8.40645,8.45793,98126.811580257,0
+HPF.US,D,20111102,000000,8.47618,8.60504,8.4707,8.59323,77976.440920062,0
+HPF.US,D,20111103,000000,8.57348,8.63319,8.5357,8.57348,91165.158597533,0
+HPF.US,D,20111104,000000,8.5698,8.62582,8.52398,8.61516,73864.228385793,0
+HPF.US,D,20111107,000000,8.49204,8.63319,8.49204,8.62962,86306.714445079,0
+HPF.US,D,20111108,000000,8.61136,8.68392,8.58965,8.68392,69091.521483088,0
+HPF.US,D,20111109,000000,8.5304,8.61949,8.5304,8.56802,108936.05595606,0
+HPF.US,D,20111110,000000,8.58965,8.60957,8.55819,8.55819,56845.913552857,0
+HPF.US,D,20111111,000000,8.57348,8.63319,8.57348,8.59323,83280.5070743,0
+HPF.US,D,20111114,000000,8.60146,8.73919,8.56895,8.68656,129588.14829994,0
+HPF.US,D,20111115,000000,8.62404,8.73362,8.62404,8.68392,75533.458544492,0
+HPF.US,D,20111116,000000,8.64678,8.74458,8.64217,8.72728,131496.59597031,0
+HPF.US,D,20111117,000000,8.72728,8.73731,8.51709,8.55819,117508.72244641,0
+HPF.US,D,20111118,000000,8.56168,8.56168,8.47437,8.47882,90407.283649132,0
+HPF.US,D,20111121,000000,8.35156,8.46285,8.32776,8.41194,168323.39094899,0
+HPF.US,D,20111122,000000,8.38378,8.46285,8.33229,8.41373,108304.14067085,0
+HPF.US,D,20111123,000000,8.37395,8.40325,8.33673,8.34797,87399.070515956,0
+HPF.US,D,20111125,000000,8.34882,8.47882,8.34882,8.44915,31184.013763722,0
+HPF.US,D,20111128,000000,8.51162,8.5374,8.48041,8.49572,119479.62070608,0
+HPF.US,D,20111129,000000,8.4707,8.49572,8.42062,8.43574,82518.398187641,0
+HPF.US,D,20111130,000000,8.57709,8.69402,8.54835,8.63668,119174.7771514,0
+HPF.US,D,20111201,000000,8.59681,8.63668,8.56168,8.57878,53097.819708883,0
+HPF.US,D,20111202,000000,8.57878,8.64678,8.56168,8.60957,71094.174279698,0
+HPF.US,D,20111205,000000,8.62865,8.72728,8.61421,8.72181,66572.328218852,0
+HPF.US,D,20111206,000000,8.72267,8.74646,8.68308,8.72728,94364.957436938,0
+HPF.US,D,20111207,000000,8.68582,8.75591,8.67768,8.72728,62442.121446983,0
+HPF.US,D,20111208,000000,8.64954,8.73731,8.61325,8.69677,98280.291842154,0
+HPF.US,D,20111209,000000,8.66483,8.72728,8.63319,8.65208,89572.139327502,0
+HPF.US,D,20111212,000000,8.61686,8.61686,8.46889,8.46889,111616.13887414,0
+HPF.US,D,20111213,000000,8.47882,8.50791,8.38804,8.40645,228338.40728888,0
+HPF.US,D,20111214,000000,8.40645,8.54655,8.40645,8.54015,88543.292330511,0
+HPF.US,D,20111215,000000,8.52133,8.55819,8.47437,8.51709,73153.985242808,0
+HPF.US,D,20111216,000000,8.48139,8.64492,8.48139,8.64492,103851.09610672,0
+HPF.US,D,20111219,000000,8.67581,8.7118,8.62308,8.64774,120838.71488728,0
+HPF.US,D,20111220,000000,8.65756,8.73457,8.62582,8.71084,102977.84634075,0
+HPF.US,D,20111221,000000,8.69677,8.69677,8.63942,8.69402,71432.889340437,0
+HPF.US,D,20111222,000000,8.69129,8.80163,8.6739,8.7835,84804.72484762,0
+HPF.US,D,20111223,000000,8.80636,8.80636,8.73824,8.78907,107429.83242034,0
+HPF.US,D,20111227,000000,8.75042,8.85795,8.75042,8.82213,121136.14904998,0
+HPF.US,D,20111228,000000,8.81183,8.87665,8.68212,8.7817,100962.49172937,0
+HPF.US,D,20111229,000000,8.74458,8.86361,8.74458,8.82213,86650.72192864,0
+HPF.US,D,20111230,000000,8.84055,8.84055,8.7835,8.80446,69314.861726261,0
+HPF.US,D,20120103,000000,8.86361,8.92709,8.8452,8.8944,118578.85034142,0
+HPF.US,D,20120104,000000,8.84993,8.90462,8.83603,8.90462,74716.308460463,0
+HPF.US,D,20120105,000000,8.8452,8.90462,8.79739,8.90462,77294.776860327,0
+HPF.US,D,20120106,000000,8.85446,8.88875,8.83603,8.84055,145112.94141195,0
+HPF.US,D,20120109,000000,8.82213,8.88402,8.79739,8.85446,117656.91028548,0
+HPF.US,D,20120110,000000,8.8452,8.88128,8.82762,8.85446,132212.13153612,0
+HPF.US,D,20120111,000000,8.7938,8.8128,8.7697,8.80004,164061.93209109,0
+HPF.US,D,20120112,000000,8.76243,8.95527,8.76243,8.91671,80873.513173933,0
+HPF.US,D,20120113,000000,8.84339,8.90462,8.83036,8.85795,86929.103369183,0
+HPF.US,D,20120117,000000,8.84425,8.90273,8.77065,8.90273,151216.16341262,0
+HPF.US,D,20120118,000000,8.87003,8.92523,8.84993,8.89705,74459.096711214,0
+HPF.US,D,20120119,000000,8.88875,8.94211,8.84055,8.94211,119371.65528047,0
+HPF.US,D,20120120,000000,8.90178,9.00249,8.89895,8.99493,106601.03900609,0
+HPF.US,D,20120123,000000,9.028,9.10359,9.028,9.09603,93333.993470817,0
+HPF.US,D,20120124,000000,9.06105,9.10359,9.00912,9.10359,98787.305948694,0
+HPF.US,D,20120125,000000,9.08563,9.1971,9.08091,9.19522,179580.3742957,0
+HPF.US,D,20120126,000000,9.17538,9.27742,9.16688,9.21318,133363.76274263,0
+HPF.US,D,20120127,000000,9.16688,9.20184,9.09319,9.13004,128981.63664433,0
+HPF.US,D,20120130,000000,9.1376,9.20184,9.11208,9.14041,94571.361927077,0
+HPF.US,D,20120131,000000,9.17538,9.17538,9.11966,9.15743,115481.7245048,0
+HPF.US,D,20120201,000000,9.14041,9.20184,9.13004,9.15082,137070.57568856,0
+HPF.US,D,20120202,000000,9.13004,9.13004,9.09508,9.10263,165476.06746967,0
+HPF.US,D,20120203,000000,9.09508,9.13004,9.07901,9.09696,166936.77616911,0
+HPF.US,D,20120206,000000,9.06485,9.20657,9.06485,9.14609,83692.25757001,0
+HPF.US,D,20120207,000000,9.10641,9.24152,9.09886,9.24152,110016.7686967,0
+HPF.US,D,20120208,000000,9.18954,9.25285,9.18954,9.24152,112018.36300876,0
+HPF.US,D,20120209,000000,9.21506,9.28685,9.19427,9.24812,83847.854801037,0
+HPF.US,D,20120210,000000,9.17538,9.25285,9.15743,9.25285,49786.879990173,0
+HPF.US,D,20120213,000000,9.30103,9.30103,9.1971,9.24246,97343.533002301,0
+HPF.US,D,20120214,000000,9.24909,9.24909,9.15082,9.19522,100186.62254337,0
+HPF.US,D,20120215,000000,9.19145,9.20184,9.14609,9.17065,75884.875420006,0
+HPF.US,D,20120216,000000,9.19522,9.29348,9.14041,9.25852,101459.97947483,0
+HPF.US,D,20120217,000000,9.24152,9.30103,9.22544,9.26229,71776.896823997,0
+HPF.US,D,20120221,000000,9.27174,9.32937,9.25285,9.32466,139345.25901833,0
+HPF.US,D,20120222,000000,9.29158,9.41818,9.29158,9.41818,80102.936410754,0
+HPF.US,D,20120223,000000,9.44842,9.49091,9.42574,9.46541,104158.05663052,0
+HPF.US,D,20120224,000000,9.48809,9.56369,9.44936,9.50508,141225.12760543,0
+HPF.US,D,20120227,000000,9.50983,9.50983,9.41062,9.4399,117524.59971488,0
+HPF.US,D,20120228,000000,9.41439,9.51829,9.41439,9.51829,67405.355571353,0
+HPF.US,D,20120229,000000,9.54285,9.60053,9.44087,9.50226,96610.003198889,0
+HPF.US,D,20120301,000000,9.46637,9.59103,9.46637,9.55702,136253.42560453,0
+HPF.US,D,20120302,000000,9.52961,9.54759,9.41914,9.43329,152832.46934307,0
+HPF.US,D,20120305,000000,9.39644,9.43612,9.36056,9.39267,149231.5048536,0
+HPF.US,D,20120306,000000,9.37756,9.37756,9.24812,9.25285,128094.62657902,0
+HPF.US,D,20120307,000000,9.26229,9.40211,9.26229,9.39362,89550.969636205,0
+HPF.US,D,20120308,000000,9.39362,9.44652,9.27742,9.38889,174902.93100383,0
+HPF.US,D,20120309,000000,9.33883,9.41818,9.33883,9.40211,110426.40222329,0
+HPF.US,D,20120312,000000,9.36906,9.40211,9.31614,9.33883,128032.17598969,0
+HPF.US,D,20120313,000000,9.32183,9.41439,9.32183,9.40589,71394.783896104,0
+HPF.US,D,20120314,000000,9.37378,9.40496,9.3171,9.32843,90596.752386233,0
+HPF.US,D,20120315,000000,9.32843,9.37378,9.25285,9.29254,54236.749100613,0
+HPF.US,D,20120316,000000,9.24812,9.29158,9.08563,9.13476,213747.19756305,0
+HPF.US,D,20120319,000000,9.07524,9.11869,9.00912,9.03178,189697.36976611,0
+HPF.US,D,20120320,000000,8.9921,9.03178,8.97499,9.02422,128621.75189228,0
+HPF.US,D,20120321,000000,9.00059,9.08185,9.00059,9.06579,90582.992086891,0
+HPF.US,D,20120322,000000,9.02422,9.13476,9.02422,9.11018,101173.13015777,0
+HPF.US,D,20120323,000000,9.09414,9.18954,9.09414,9.18954,75559.920658612,0
+HPF.US,D,20120326,000000,9.22074,9.31143,9.21033,9.24529,109426.13430956,0
+HPF.US,D,20120327,000000,9.21506,9.30576,9.21506,9.30103,109983.9556752,0
+HPF.US,D,20120328,000000,9.26703,9.30576,9.20466,9.26229,99841.55657524,0
+HPF.US,D,20120329,000000,9.21506,9.3171,9.20466,9.3171,72058.453718236,0
+HPF.US,D,20120330,000000,9.30387,9.33693,9.27174,9.33693,134250.77280792,0
+HPF.US,D,20120402,000000,9.29725,9.32466,9.27742,9.31143,136338.10436972,0
+HPF.US,D,20120403,000000,9.27459,9.35015,9.27081,9.32088,166941.01010736,0
+HPF.US,D,20120404,000000,9.25852,9.29632,9.2226,9.22828,135075.33228391,0
+HPF.US,D,20120405,000000,9.21128,9.25568,9.19522,9.19522,74490.851248157,0
+HPF.US,D,20120409,000000,9.14893,9.25852,9.14893,9.233,60522.030446426,0
+HPF.US,D,20120410,000000,9.21506,9.27174,9.18483,9.21033,98901.622281692,0
+HPF.US,D,20120411,000000,9.233,9.35583,9.19427,9.35583,118716.45333485,0
+HPF.US,D,20120412,000000,9.32937,9.32937,9.24909,9.29348,113412.38718061,0
+HPF.US,D,20120413,000000,9.29348,9.37094,9.21506,9.35111,158966.38739612,0
+HPF.US,D,20120416,000000,9.4163,9.42291,9.36056,9.39835,135487.08277961,0
+HPF.US,D,20120417,000000,9.44559,9.44559,9.33409,9.33409,95543.050757567,0
+HPF.US,D,20120418,000000,9.35111,9.40211,9.32937,9.36056,91626.657867787,0
+HPF.US,D,20120419,000000,9.40401,9.43329,9.35583,9.42291,146364.07016757,0
+HPF.US,D,20120420,000000,9.41536,9.49375,9.41062,9.41062,82093.945877155,0
+HPF.US,D,20120423,000000,9.41156,9.49471,9.39835,9.44652,85592.237363835,0
+HPF.US,D,20120424,000000,9.50226,9.50226,9.40401,9.43612,77845.188834026,0
+HPF.US,D,20120425,000000,9.53436,9.53436,9.46919,9.50226,90484.553022364,0
+HPF.US,D,20120426,000000,9.52961,9.58923,9.49944,9.56653,153360.65314092,0
+HPF.US,D,20120427,000000,9.54285,9.56653,9.49375,9.55797,89059.832798136,0
+HPF.US,D,20120430,000000,9.62791,9.64779,9.60053,9.63922,113446.25868668,0
+HPF.US,D,20120501,000000,9.61,9.63922,9.55426,9.58441,158353.52483311,0
+HPF.US,D,20120502,000000,9.56653,9.61661,9.53722,9.61661,116999.59137073,0
+HPF.US,D,20120503,000000,9.61661,9.61661,9.49375,9.49375,115542.05812501,0
+HPF.US,D,20120504,000000,9.53342,9.53342,9.45599,9.48809,89139.219140496,0
+HPF.US,D,20120507,000000,9.46541,9.6034,9.46541,9.59957,79713.414090907,0
+HPF.US,D,20120508,000000,9.52115,9.6034,9.52115,9.57976,108486.20001599,0
+HPF.US,D,20120509,000000,9.50226,9.6034,9.47392,9.6034,87091.051507598,0
+HPF.US,D,20120510,000000,9.63165,9.63165,9.53914,9.62323,87009.548196108,0
+HPF.US,D,20120511,000000,9.59486,9.6034,9.55797,9.58923,50590.269774859,0
+HPF.US,D,20120514,000000,9.55797,9.58923,9.41536,9.43612,135307.1404036,0
+HPF.US,D,20120515,000000,9.42668,9.47864,9.3152,9.3152,115582.28053846,0
+HPF.US,D,20120516,000000,9.32653,9.40496,9.32653,9.40496,100083.94954058,0
+HPF.US,D,20120517,000000,9.41818,9.45029,9.20749,9.21318,133381.75698023,0
+HPF.US,D,20120518,000000,9.18106,9.20184,8.96838,8.99589,189785.22398498,0
+HPF.US,D,20120521,000000,8.97122,9.18106,8.97122,9.17538,161849.69935066,0
+HPF.US,D,20120522,000000,9.2179,9.25852,9.19805,9.23774,93697.053676547,0
+HPF.US,D,20120523,000000,9.2226,9.40211,9.19522,9.40211,84881.99422085,0
+HPF.US,D,20120524,000000,9.45029,9.56653,9.41818,9.56653,55711.218099387,0
+HPF.US,D,20120525,000000,9.56653,9.61661,9.51459,9.56271,94152.202039412,0
+HPF.US,D,20120529,000000,9.59957,9.61661,9.41818,9.43235,92984.693564433,0
+HPF.US,D,20120530,000000,9.35395,9.47392,9.3001,9.3001,149545.87476935,0
+HPF.US,D,20120531,000000,9.34356,9.38796,9.31236,9.37378,91120.702245811,0
+HPF.US,D,20120601,000000,9.24246,9.31614,9.233,9.31614,79161.943632644,0
+HPF.US,D,20120604,000000,9.27837,9.30387,9.20749,9.28969,65069.280136828,0
+HPF.US,D,20120605,000000,9.22828,9.31143,9.20657,9.31143,63061.334917391,0
+HPF.US,D,20120606,000000,9.33977,9.51077,9.31143,9.48714,73601.724213723,0
+HPF.US,D,20120607,000000,9.52782,9.62791,9.45408,9.50131,84438.489188197,0
+HPF.US,D,20120608,000000,9.45599,9.51543,9.40022,9.47392,77684.299180175,0
+HPF.US,D,20120611,000000,9.47864,9.51543,9.43612,9.44087,78784.064643007,0
+HPF.US,D,20120612,000000,9.41818,9.49944,9.41818,9.46259,80324.159684799,0
+HPF.US,D,20120613,000000,9.41439,9.41439,9.28875,9.34356,142384.16820389,0
+HPF.US,D,20120614,000000,9.39551,9.40022,9.32371,9.35773,88915.878897322,0
+HPF.US,D,20120615,000000,9.40211,9.51171,9.35298,9.39079,127843.76573717,0
+HPF.US,D,20120618,000000,9.35298,9.48527,9.35298,9.42196,121599.76528939,0
+HPF.US,D,20120619,000000,9.48809,9.60427,9.44936,9.57501,142054.97950424,0
+HPF.US,D,20120620,000000,9.54759,9.57501,9.49375,9.57501,91378.972479625,0
+HPF.US,D,20120621,000000,9.5854,9.62035,9.53914,9.61088,114085.58336382,0
+HPF.US,D,20120622,000000,9.59582,9.68742,9.57976,9.66658,77305.361705974,0
+HPF.US,D,20120625,000000,9.62791,9.66658,9.58923,9.64779,112025.7724007,0
+HPF.US,D,20120626,000000,9.68742,9.72422,9.64779,9.69686,161082.29804118,0
+HPF.US,D,20120627,000000,9.70909,9.75169,9.63549,9.63549,129407.14743938,0
+HPF.US,D,20120628,000000,9.56653,9.64779,9.56271,9.61661,165696.23225915,0
+HPF.US,D,20120629,000000,9.74888,9.74888,9.5854,9.63549,153870.84270116,0
+HPF.US,D,20120702,000000,9.58441,9.71005,9.57022,9.6034,118206.26377461,0
+HPF.US,D,20120703,000000,9.58923,9.77343,9.58923,9.76499,112061.7608759,0
+HPF.US,D,20120705,000000,9.7016,9.76499,9.68077,9.72617,174004.27760831,0
+HPF.US,D,20120706,000000,9.62035,9.67805,9.62035,9.66293,184592.29871004,0
+HPF.US,D,20120709,000000,9.64779,9.7055,9.64489,9.67044,283696.09154364,0
+HPF.US,D,20120710,000000,9.68077,9.73374,9.66658,9.69214,151680.83813657,0
+HPF.US,D,20120711,000000,9.69214,9.74985,9.69214,9.71869,97823.026510158,0
+HPF.US,D,20120712,000000,9.71676,9.80938,9.67805,9.80167,124153.88854426,0
+HPF.US,D,20120713,000000,9.79531,9.81027,9.75732,9.81027,112111.50965046,0
+HPF.US,D,20120716,000000,9.8046,9.87246,9.76858,9.83391,123819.40742177,0
+HPF.US,D,20120717,000000,9.79981,9.87542,9.76955,9.86892,119524.07705779,0
+HPF.US,D,20120718,000000,9.8509,9.88496,9.82072,9.85552,101555.24308566,0
+HPF.US,D,20120719,000000,9.82717,9.8764,9.8046,9.8764,115066.7985554,0
+HPF.US,D,20120720,000000,9.80362,9.89058,9.80362,9.87926,118307.87829284,0
+HPF.US,D,20120723,000000,9.82072,9.88496,9.81398,9.88211,86627.435268214,0
+HPF.US,D,20120724,000000,9.82717,9.87158,9.82717,9.86606,119881.8448407,0
+HPF.US,D,20120725,000000,9.87246,9.9284,9.84706,9.9018,121025.00817068,0
+HPF.US,D,20120726,000000,9.88211,9.94457,9.88211,9.9284,129608.25950669,0
+HPF.US,D,20120727,000000,9.91884,9.97742,9.89146,9.94616,119480.67919063,0
+HPF.US,D,20120730,000000,9.93297,9.96611,9.9018,9.95777,81608.10146191,0
+HPF.US,D,20120731,000000,9.95777,9.97186,9.9284,9.97186,68723.168854536,0
+HPF.US,D,20120801,000000,10.036,10.0653,10.003,10.0616,78768.187374537,0
+HPF.US,D,20120802,000000,9.95479,10.0775,9.94914,10.0775,93626.135210705,0
+HPF.US,D,20120803,000000,10.0483,10.1702,10.0446,10.14,98093.998558747,0
+HPF.US,D,20120806,000000,10.1089,10.1966,10.088,10.1938,128604.81613925,0
+HPF.US,D,20120807,000000,10.1966,10.3242,10.1966,10.2656,154866.87667664,0
+HPF.US,D,20120808,000000,10.2042,10.3025,10.1966,10.2656,48170.574059714,0
+HPF.US,D,20120809,000000,10.3157,10.3157,10.2128,10.2297,116896.91836795,0
+HPF.US,D,20120810,000000,10.1986,10.2429,10.0729,10.1089,95305.950215051,0
+HPF.US,D,20120813,000000,10.0417,10.1135,10.0219,10.0483,118937.67660889,0
+HPF.US,D,20120814,000000,9.99647,10.0833,9.92939,10.0653,103527.19982989,0
+HPF.US,D,20120815,000000,10.0219,10.0653,9.97375,10.0653,104864.06583524,0
+HPF.US,D,20120816,000000,10.088,10.14,10.0653,10.1373,83969.580525989,0
+HPF.US,D,20120817,000000,10.1089,10.1891,10.1089,10.1891,57034.323805393,0
+HPF.US,D,20120820,000000,10.2128,10.2429,10.1938,10.2297,82381.85367878,0
+HPF.US,D,20120821,000000,10.2297,10.292,10.1966,10.2798,92650.212441954,0
+HPF.US,D,20120822,000000,10.2608,10.276,10.2193,10.2608,84226.792275235,0
+HPF.US,D,20120823,000000,10.2193,10.292,10.2193,10.2703,63001.001297199,0
+HPF.US,D,20120824,000000,10.2184,10.3025,10.2184,10.3025,64379.148200575,0
+HPF.US,D,20120827,000000,10.2855,10.311,10.2798,10.311,79417.038412762,0
+HPF.US,D,20120828,000000,10.292,10.5018,10.292,10.4489,226214.02876731,0
+HPF.US,D,20120829,000000,10.3951,10.4489,10.3468,10.3609,96517.915041751,0
+HPF.US,D,20120830,000000,10.3061,10.3194,10.2656,10.3025,99432.981533226,0
+HPF.US,D,20120831,000000,10.3308,10.3354,10.2656,10.2798,60913.669735404,0
+HPF.US,D,20120904,000000,10.2656,10.3988,10.2193,10.2608,201439.13904349,0
+HPF.US,D,20120905,000000,10.2297,10.2297,10.0578,10.1505,197713.2733754,0
+HPF.US,D,20120906,000000,10.104,10.2193,10.088,10.1664,110005.12536649,0
+HPF.US,D,20120907,000000,10.1532,10.2363,10.1021,10.2089,108199.35069895,0
+HPF.US,D,20120910,000000,10.1647,10.2042,10.1162,10.1692,95314.418091569,0
+HPF.US,D,20120911,000000,10.3308,10.3308,10.2042,10.2798,123943.25011585,0
+HPF.US,D,20120912,000000,10.3678,10.3678,10.2118,10.2118,114395.71934132,0
+HPF.US,D,20120913,000000,10.2297,10.2675,10.2184,10.2544,71554.615065388,0
+HPF.US,D,20120914,000000,10.2363,10.258,10.1882,10.2544,88404.630852523,0
+HPF.US,D,20120917,000000,10.2089,10.2118,10.1664,10.1853,85386.891358262,0
+HPF.US,D,20120918,000000,10.1797,10.2089,10.1664,10.1891,61953.101578043,0
+HPF.US,D,20120919,000000,10.1692,10.276,10.1692,10.276,99038.166790553,0
+HPF.US,D,20120920,000000,10.2241,10.3194,10.2042,10.3157,109443.07006259,0
+HPF.US,D,20120921,000000,10.3194,10.3194,10.2798,10.3194,62207.137873596,0
+HPF.US,D,20120924,000000,10.276,10.4055,10.276,10.4055,95900.81854047,0
+HPF.US,D,20120925,000000,10.3731,10.4205,10.359,10.4055,109615.60304664,0
+HPF.US,D,20120926,000000,10.3658,10.4592,10.3555,10.4205,76161.139891422,0
+HPF.US,D,20120927,000000,10.397,10.4489,10.3609,10.4167,73488.466365288,0
+HPF.US,D,20120928,000000,10.4205,10.4592,10.3242,10.3364,162478.43918216,0
+HPF.US,D,20121001,000000,10.3364,10.4244,10.276,10.3308,93715.047914147,0
+HPF.US,D,20121002,000000,10.3061,10.3873,10.242,10.2929,107606.59934264,0
+HPF.US,D,20121003,000000,10.258,10.2978,10.2241,10.242,108449.15305625,0
+HPF.US,D,20121004,000000,10.258,10.3394,10.2496,10.3308,110669.85367321,0
+HPF.US,D,20121005,000000,10.3061,10.4244,10.2929,10.3609,82514.164249382,0
+HPF.US,D,20121008,000000,10.3364,10.4167,10.2929,10.4093,66692.995459239,0
+HPF.US,D,20121009,000000,10.4093,10.4244,10.3668,10.4205,76749.657309452,0
+HPF.US,D,20121010,000000,10.3933,10.4167,10.2751,10.2751,109175.2734677,0
+HPF.US,D,20121011,000000,10.2279,10.3025,10.2279,10.2666,145897.27847448,0
+HPF.US,D,20121012,000000,10.2534,10.3423,10.2534,10.31,54972.395873151,0
+HPF.US,D,20121015,000000,10.4093,10.4167,10.2694,10.3649,119038.23264253,0
+HPF.US,D,20121016,000000,10.3468,10.4782,10.3232,10.464,166382.13025716,0
+HPF.US,D,20121017,000000,10.4403,10.464,10.3354,10.359,115302.84061336,0
+HPF.US,D,20121018,000000,10.3298,10.4055,10.2694,10.31,131366.40236882,0
+HPF.US,D,20121019,000000,10.3194,10.3354,10.2534,10.26,100552.85820279,0
+HPF.US,D,20121022,000000,10.2666,10.2751,10.2279,10.2401,114492.04143672,0
+HPF.US,D,20121023,000000,10.2231,10.26,10.1466,10.1948,141283.34425649,0
+HPF.US,D,20121024,000000,10.2344,10.2476,10.1844,10.2174,79800.20982522,0
+HPF.US,D,20121025,000000,10.2694,10.3025,10.2279,10.2694,105379.5478183,0
+HPF.US,D,20121026,000000,10.2893,10.2968,10.2279,10.291,81872.722603109,0
+HPF.US,D,20121031,000000,10.3354,10.3354,10.192,10.26,167568.6914543,0
+HPF.US,D,20121101,000000,10.2751,10.3423,10.26,10.3157,66014.506853199,0
+HPF.US,D,20121102,000000,10.3394,10.3668,10.291,10.3298,48885.051140959,0
+HPF.US,D,20121105,000000,10.2968,10.3526,10.2968,10.3232,90758.700524648,0
+HPF.US,D,20121106,000000,10.3157,10.3194,10.2344,10.3052,121033.4760472,0
+HPF.US,D,20121107,000000,10.257,10.3394,10.257,10.2694,96108.281515173,0
+HPF.US,D,20121108,000000,10.2694,10.2968,10.2099,10.2666,105567.95807084,0
+HPF.US,D,20121109,000000,10.2534,10.2534,10.1769,10.1834,44835.289196014,0
+HPF.US,D,20121112,000000,10.1231,10.1416,9.98029,10.1089,163311.46653465,0
+HPF.US,D,20121113,000000,10.0616,10.0616,9.8632,9.9018,215953.0793961,0
+HPF.US,D,20121114,000000,9.85001,9.9018,9.35015,9.40211,486845.74164383,0
+HPF.US,D,20121115,000000,9.32653,9.38983,9.03366,9.28875,612944.06633364,0
+HPF.US,D,20121116,000000,9.23491,9.64682,9.23491,9.60053,253525.04750842,0
+HPF.US,D,20121119,000000,9.72422,9.89806,9.72422,9.88398,185359.70001953,0
+HPF.US,D,20121120,000000,9.83772,9.95479,9.83772,9.88122,91715.570571231,0
+HPF.US,D,20121121,000000,9.95479,10.0087,9.9018,9.99151,120669.3573569,0
+HPF.US,D,20121123,000000,9.98605,10.0446,9.98605,10.0446,33799.529123354,0
+HPF.US,D,20121126,000000,10.0616,10.0616,9.99151,10.0379,94970.410608007,0
+HPF.US,D,20121127,000000,10.0257,10.1267,10.0257,10.1231,142375.70032736,0
+HPF.US,D,20121128,000000,10.0729,10.1172,10.0729,10.0785,71133.338208597,0
+HPF.US,D,20121129,000000,10.0653,10.0833,10.0446,10.0446,69897.028236905,0
+HPF.US,D,20121130,000000,10.0257,10.0833,9.97097,10.0284,113608.2068251,0
+HPF.US,D,20121203,000000,10.0407,10.052,9.90761,9.96611,133986.15166672,0
+HPF.US,D,20121204,000000,9.93684,9.98605,9.93684,9.97285,82305.642790115,0
+HPF.US,D,20121205,000000,9.94457,9.97285,9.89058,9.91884,90701.542358148,0
+HPF.US,D,20121206,000000,9.8698,9.91884,9.77245,9.80362,93025.974462461,0
+HPF.US,D,20121207,000000,9.77822,9.89058,9.77822,9.81027,81332.89547506,0
+HPF.US,D,20121210,000000,9.77245,9.92741,9.75635,9.89806,203135.88980088,0
+HPF.US,D,20121211,000000,9.88122,9.94457,9.8632,9.9284,77394.274409419,0
+HPF.US,D,20121212,000000,9.89058,9.92275,9.81583,9.85001,106706.88746256,0
+HPF.US,D,20121213,000000,9.8698,9.88122,9.80265,9.80265,91075.187409524,0
+HPF.US,D,20121214,000000,9.80938,9.82072,9.74315,9.74888,68416.208330741,0
+HPF.US,D,20121217,000000,9.74888,9.76858,9.70724,9.72054,167363.34544872,0
+HPF.US,D,20121218,000000,9.69784,9.87926,9.69784,9.77245,213443.41249294,0
+HPF.US,D,20121219,000000,9.73286,9.81583,9.72336,9.77245,81566.82056388,0
+HPF.US,D,20121220,000000,9.78183,9.82268,9.76858,9.79043,113183.75451461,0
+HPF.US,D,20121221,000000,9.75539,9.8632,9.75539,9.80938,106567.16750002,0
+HPF.US,D,20121224,000000,9.84417,9.85001,9.79884,9.84417,98423.187258402,0
+HPF.US,D,20121226,000000,9.81583,9.85001,9.78564,9.83772,73439.776075307,0
+HPF.US,D,20121227,000000,9.82072,9.86025,9.74218,9.8046,110593.64278453,0
+HPF.US,D,20121228,000000,9.79884,9.79884,9.69965,9.70627,135683.96090868,0
+HPF.US,D,20121231,000000,9.712,9.86222,9.712,9.86222,105401.77599417,0
+HPF.US,D,20130102,000000,9.97375,10.2014,9.95479,10.1673,256201.95497281,0
+HPF.US,D,20130103,000000,10.192,10.2476,10.0757,10.1948,186963.3041352,0
+HPF.US,D,20130104,000000,10.1824,10.3316,10.1824,10.2978,106085.55702302,0
+HPF.US,D,20130107,000000,10.2534,10.2978,10.2014,10.2099,95984.43882109,0
+HPF.US,D,20130108,000000,10.1759,10.2401,10.1759,10.2212,71585.311117769,0
+HPF.US,D,20130109,000000,10.2334,10.3497,10.2212,10.3431,114463.46235346,0
+HPF.US,D,20130110,000000,10.3166,10.3497,10.3025,10.3262,108939.23140974,0
+HPF.US,D,20130111,000000,10.2845,10.3497,10.2666,10.3316,83586.409113528,0
+HPF.US,D,20130114,000000,10.3203,10.3374,10.2845,10.2978,39119.472546067,0
+HPF.US,D,20130115,000000,10.3025,10.3262,10.2845,10.2845,88365.466923623,0
+HPF.US,D,20130116,000000,10.2666,10.3374,10.2666,10.3316,75955.79388585,0
+HPF.US,D,20130117,000000,10.3166,10.3668,10.3166,10.3536,141909.96711885,0
+HPF.US,D,20130118,000000,10.3374,10.4443,10.3374,10.3629,150678.4532537,0
+HPF.US,D,20130122,000000,10.3629,10.4489,10.3431,10.4318,100675.64241231,0
+HPF.US,D,20130123,000000,10.4698,10.481,10.4318,10.4698,79737.759235897,0
+HPF.US,D,20130124,000000,10.4262,10.481,10.359,10.3705,125754.31720623,0
+HPF.US,D,20130125,000000,10.3847,10.4395,10.3705,10.4205,73483.173942465,0
+HPF.US,D,20130128,000000,10.4074,10.4318,10.3668,10.3705,97662.136856307,0
+HPF.US,D,20130129,000000,10.4102,10.4262,10.3705,10.4035,66117.179855984,0
+HPF.US,D,20130130,000000,10.4102,10.4225,10.3536,10.3705,78282.34295929,0
+HPF.US,D,20130131,000000,10.4035,10.4262,10.3668,10.4102,96322.095397264,0
+HPF.US,D,20130201,000000,10.3913,10.4489,10.359,10.3629,95815.081290722,0
+HPF.US,D,20130204,000000,10.311,10.3705,10.2656,10.2656,110697.37427188,0
+HPF.US,D,20130205,000000,10.2788,10.2845,10.1891,10.2014,241582.16616371,0
+HPF.US,D,20130206,000000,10.1862,10.3536,10.1862,10.2099,165917.45553319,0
+HPF.US,D,20130207,000000,10.2534,10.3272,10.192,10.3272,118204.14680548,0
+HPF.US,D,20130208,000000,10.2997,10.3272,10.276,10.3272,70790.389209601,0
+HPF.US,D,20130211,000000,10.2903,10.3374,10.2703,10.312,92360.187671197,0
+HPF.US,D,20130212,000000,10.2929,10.3506,10.2903,10.3166,112895.84671297,0
+HPF.US,D,20130213,000000,10.2929,10.3212,10.2656,10.2703,90855.022620044,0
+HPF.US,D,20130214,000000,10.2656,10.3316,10.2534,10.3061,80603.599609908,0
+HPF.US,D,20130215,000000,10.2903,10.312,10.2656,10.276,55226.432168706,0
+HPF.US,D,20130219,000000,10.26,10.3639,10.26,10.3599,71487.930537806,0
+HPF.US,D,20130220,000000,10.3414,10.3723,10.2798,10.2997,83065.634707645,0
+HPF.US,D,20130221,000000,10.276,10.3272,10.257,10.2855,58671.799427146,0
+HPF.US,D,20130222,000000,10.2675,10.2903,10.2534,10.2656,132122.16034811,0
+HPF.US,D,20130225,000000,10.2675,10.3166,10.2401,10.2401,146346.07592995,0
+HPF.US,D,20130226,000000,10.2476,10.2903,10.206,10.2855,67885.907563773,0
+HPF.US,D,20130227,000000,10.26,10.3374,10.26,10.3061,42174.259000095,0
+HPF.US,D,20130228,000000,10.3316,10.3448,10.2929,10.312,109452.59642365,0
+HPF.US,D,20130301,000000,10.2855,10.3374,10.2656,10.3212,56848.030521986,0
+HPF.US,D,20130304,000000,10.3061,10.4083,10.2703,10.4083,101484.32461982,0
+HPF.US,D,20130305,000000,10.3923,10.4508,10.3856,10.3988,115566.40326999,0
+HPF.US,D,20130306,000000,10.3668,10.412,10.3668,10.3951,88521.06415465,0
+HPF.US,D,20130307,000000,10.3715,10.4602,10.3668,10.4537,53423.832954842,0
+HPF.US,D,20130308,000000,10.4291,10.4839,10.4244,10.4403,96298.808736838,0
+HPF.US,D,20130311,000000,10.4669,10.4792,10.3988,10.4537,77574.216785435,0
+HPF.US,D,20130312,000000,10.412,10.4669,10.4093,10.4244,55524.92481598,0
+HPF.US,D,20130313,000000,10.412,10.4167,10.3536,10.3668,65955.231717571,0
+HPF.US,D,20130314,000000,10.3536,10.412,10.3374,10.3715,110808.51515119,0
+HPF.US,D,20130315,000000,10.3923,10.3923,10.2788,10.2845,102121.53232783,0
+HPF.US,D,20130318,000000,10.2845,10.3923,10.2694,10.3923,97809.266210815,0
+HPF.US,D,20130319,000000,10.3497,10.4669,10.3497,10.4602,77349.818057696,0
+HPF.US,D,20130320,000000,10.4205,10.5112,10.4205,10.5018,98773.545649351,0
+HPF.US,D,20130321,000000,10.5112,10.5151,10.4706,10.4706,50496.064648591,0
+HPF.US,D,20130322,000000,10.4602,10.5311,10.4602,10.5018,68029.861464588,0
+HPF.US,D,20130325,000000,10.5311,10.5498,10.4602,10.5056,55472.000587741,0
+HPF.US,D,20130326,000000,10.4943,10.5567,10.4943,10.5567,54211.345471057,0
+HPF.US,D,20130327,000000,10.4706,10.5567,10.4602,10.5498,63803.332597323,0
+HPF.US,D,20130328,000000,10.6047,10.6047,10.5112,10.5311,131404.50781318,0
+HPF.US,D,20130401,000000,10.4943,10.5453,10.4244,10.4508,74886.724475395,0
+HPF.US,D,20130402,000000,10.4461,10.5405,10.4403,10.4602,118803.24906916,0
+HPF.US,D,20130403,000000,10.4205,10.5018,10.3923,10.3988,93738.334574576,0
+HPF.US,D,20130404,000000,10.4093,10.4734,10.4093,10.4167,112947.71245666,0
+HPF.US,D,20130405,000000,10.3923,10.4706,10.3856,10.4461,133495.01482866,0
+HPF.US,D,20130408,000000,10.4839,10.5112,10.4347,10.5018,102484.59253355,0
+HPF.US,D,20130409,000000,10.5132,10.5738,10.5018,10.5699,65272.50917327,0
+HPF.US,D,20130410,000000,10.5498,10.6236,10.5498,10.5821,94243.231711987,0
+HPF.US,D,20130411,000000,10.6321,10.651,10.5869,10.6189,113078.96454269,0
+HPF.US,D,20130412,000000,10.651,10.651,10.6001,10.6189,120125.29629061,0
+HPF.US,D,20130415,000000,10.6473,10.6473,10.5738,10.6143,59891.173645802,0
+HPF.US,D,20130416,000000,10.5699,10.6568,10.5622,10.6473,102219.97139236,0
+HPF.US,D,20130417,000000,10.6143,10.6568,10.5821,10.6568,67773.708199905,0
+HPF.US,D,20130418,000000,10.6236,10.6568,10.6236,10.6377,50796.674264997,0
+HPF.US,D,20130419,000000,10.6265,10.7068,10.6265,10.6775,124291.49153767,0
+HPF.US,D,20130422,000000,10.7152,10.7531,10.651,10.6756,80789.892893314,0
+HPF.US,D,20130423,000000,10.725,10.8901,10.6662,10.7068,184289.57212452,0
+HPF.US,D,20130424,000000,10.7777,10.8674,10.686,10.8202,140152.88274128,0
+HPF.US,D,20130425,000000,10.8768,10.9099,10.7786,10.906,82996.833210931,0
+HPF.US,D,20130426,000000,10.8457,10.9034,10.8202,10.8768,75946.267524765,0
+HPF.US,D,20130429,000000,10.8457,10.8901,10.8411,10.8618,56317.729755021,0
+HPF.US,D,20130430,000000,10.8864,10.9432,10.8371,10.9138,83461.507934882,0
+HPF.US,D,20130501,000000,10.8815,10.9468,10.8713,10.925,72660.731435609,0
+HPF.US,D,20130502,000000,10.9554,11.0213,10.9554,10.9958,80777.191078536,0
+HPF.US,D,20130503,000000,11.0402,11.0924,10.9487,10.9836,78301.395681456,0
+HPF.US,D,20130506,000000,10.9836,11.0507,10.9554,11.046,92585.644883502,0
+HPF.US,D,20130507,000000,11.0753,11.133,11.0592,11.1292,105824.11133552,0
+HPF.US,D,20130508,000000,11.1207,11.2896,11.0875,11.2896,134709.0966245,0
+HPF.US,D,20130509,000000,11.2595,11.2651,11.132,11.2094,79168.294540032,0
+HPF.US,D,20130510,000000,11.2386,11.2501,11.0147,11.1481,101185.83197255,0
+HPF.US,D,20130513,000000,11.1631,11.1942,11.0489,11.1414,96396.1893168,0
+HPF.US,D,20130514,000000,11.1443,11.2207,10.9855,11.1046,148825.04678072,0
+HPF.US,D,20130515,000000,11.1631,11.1631,11.096,11.1272,127162.10167742,0
+HPF.US,D,20130516,000000,11.112,11.1537,11.0809,11.0978,102978.90482533,0
+HPF.US,D,20130517,000000,11.0809,11.0978,11.01,11.0206,99376.88185129,0
+HPF.US,D,20130520,000000,11.0206,11.0489,10.9941,11.0147,105233.47694835,0
+HPF.US,D,20130521,000000,10.9997,11.1178,10.9997,11.0978,90371.295173929,0
+HPF.US,D,20130522,000000,11.0431,11.0545,10.9344,10.9344,150737.72838932,0
+HPF.US,D,20130523,000000,10.9006,10.9449,10.8229,10.9344,89589.075080537,0
+HPF.US,D,20130524,000000,10.8645,10.9006,10.8097,10.8344,84433.196765373,0
+HPF.US,D,20130528,000000,10.8439,10.9177,10.8439,10.8919,113571.15986533,0
+HPF.US,D,20130529,000000,10.8229,10.8401,10.5659,10.5953,288340.72181398,0
+HPF.US,D,20130530,000000,10.6199,10.7098,10.5773,10.6331,84873.526344332,0
+HPF.US,D,20130531,000000,10.652,10.6539,10.2997,10.309,201340.69997897,0
+HPF.US,D,20130603,000000,10.2675,10.2675,9.89146,9.92939,407664.74528903,0
+HPF.US,D,20130604,000000,9.88496,10.0597,9.88496,9.96998,217157.63483085,0
+HPF.US,D,20130605,000000,9.96998,10.0947,9.96045,9.96045,122026.33456899,0
+HPF.US,D,20130606,000000,9.92939,10.0775,9.92542,10.0314,119218.17501858,0
+HPF.US,D,20130607,000000,10.0502,10.0984,10.0314,10.0597,196815.67846442,0
+HPF.US,D,20130610,000000,10.088,10.088,9.89146,9.91126,176740.46020833,0
+HPF.US,D,20130611,000000,9.79239,9.85474,9.53914,9.56271,398665.50951908,0
+HPF.US,D,20130612,000000,9.52211,9.61566,9.13097,9.21033,614002.55089846,0
+HPF.US,D,20130613,000000,9.1376,9.51543,9.00343,9.46541,461677.0956619,0
+HPF.US,D,20130614,000000,9.46541,9.63922,9.46541,9.5873,153398.75858524,0
+HPF.US,D,20130617,000000,9.60904,9.73286,9.57501,9.6194,135217.16921559,0
+HPF.US,D,20130618,000000,9.6034,9.70063,9.5873,9.66563,87804.470104277,0
+HPF.US,D,20130619,000000,9.62791,9.68742,9.53534,9.53914,142506.9524134,0
+HPF.US,D,20130620,000000,9.42007,9.45029,9.24909,9.33693,358689.72296007,0
+HPF.US,D,20130621,000000,9.34544,9.387,9.24529,9.28498,140696.94380759,0
+HPF.US,D,20130624,000000,9.18769,9.216,8.9459,9.07051,352522.99188552,0
+HPF.US,D,20130625,000000,9.18199,9.31614,9.12626,9.29632,144515.9561174,0
+HPF.US,D,20130626,000000,9.30103,9.53534,9.29632,9.52211,194193.8121974,0
+HPF.US,D,20130627,000000,9.53534,9.75267,9.53534,9.70627,171358.0661963,0
+HPF.US,D,20130628,000000,9.85552,10.0379,9.7875,9.95678,166554.6632412,0
+HPF.US,D,20130701,000000,9.79239,9.94358,9.79239,9.83587,109983.9556752,0
+HPF.US,D,20130702,000000,9.8046,9.8046,9.66563,9.69214,109475.88308409,0
+HPF.US,D,20130703,000000,9.49188,9.63645,9.49188,9.55426,171938.11573781,0
+HPF.US,D,20130705,000000,9.53534,9.53534,9.35489,9.42479,109174.21498312,0
+HPF.US,D,20130708,000000,9.36056,9.43047,9.31992,9.40211,202967.59075507,0
+HPF.US,D,20130709,000000,9.40779,9.52685,9.34544,9.52685,194654.2529831,0
+HPF.US,D,20130710,000000,9.47676,9.55047,9.46353,9.52305,130455.04715852,0
+HPF.US,D,20130711,000000,9.5552,9.64682,9.51641,9.53248,167611.03083689,0
+HPF.US,D,20130712,000000,9.48809,9.56845,9.46919,9.52305,83548.303669196,0
+HPF.US,D,20130715,000000,9.5552,9.56845,9.49282,9.53628,96006.666996952,0
+HPF.US,D,20130716,000000,9.51641,9.54666,9.40306,9.43612,199299.94173802,0
+HPF.US,D,20130717,000000,9.44559,9.55047,9.42479,9.50226,76548.545242141,0
+HPF.US,D,20130718,000000,9.50226,9.58825,9.44559,9.47676,135492.37520243,0
+HPF.US,D,20130719,000000,9.45125,9.51171,9.42007,9.51171,110100.38897733,0
+HPF.US,D,20130722,000000,9.48809,9.54666,9.46637,9.46919,84032.031115312,0
+HPF.US,D,20130723,000000,9.45692,9.54285,9.41723,9.53248,95121.773900776,0
+HPF.US,D,20130724,000000,9.53248,9.53914,9.48336,9.51641,72363.2972729,0
+HPF.US,D,20130725,000000,9.48809,9.53248,9.46353,9.52685,78290.810835809,0
+HPF.US,D,20130726,000000,9.52305,9.62506,9.52305,9.56845,92888.371469036,0
+HPF.US,D,20130729,000000,9.53914,9.58262,9.43142,9.48809,148168.78635055,0
+HPF.US,D,20130730,000000,9.49282,9.52685,9.48336,9.51171,87656.282265204,0
+HPF.US,D,20130731,000000,9.51171,9.52305,9.46353,9.48336,147095.48300184,0
+HPF.US,D,20130801,000000,9.52685,9.54666,9.26703,9.32371,218569.65324029,0
+HPF.US,D,20130802,000000,9.27174,9.31614,9.22639,9.26229,273517.70396846,0
+HPF.US,D,20130805,000000,9.23679,9.27742,9.22074,9.24812,222809.94240689,0
+HPF.US,D,20130806,000000,9.23396,9.28401,9.19145,9.28401,252580.87927661,0
+HPF.US,D,20130807,000000,9.29158,9.30103,9.22074,9.27174,99319.72368479,0
+HPF.US,D,20130808,000000,9.3256,9.3256,9.08467,9.19051,197594.72310412,0
+HPF.US,D,20130809,000000,9.19051,9.20278,9.12437,9.16404,108181.35646134,0
+HPF.US,D,20130812,000000,9.12437,9.18483,9.12437,9.13381,109359.44978197,0
+HPF.US,D,20130813,000000,9.12437,9.14987,8.9647,9.01854,368818.36176069,0
+HPF.US,D,20130814,000000,8.9902,9.02894,8.81457,8.85349,304845.671633,0
+HPF.US,D,20130815,000000,8.72814,8.80919,8.61421,8.80919,339904.79738846,0
+HPF.US,D,20130816,000000,8.7715,8.80004,8.69593,8.77529,214316.66225891,0
+HPF.US,D,20130819,000000,8.75591,8.75591,8.49384,8.58425,299088.57408502,0
+HPF.US,D,20130820,000000,8.55356,8.68308,8.54742,8.61686,178987.62293941,0
+HPF.US,D,20130821,000000,8.63576,8.72814,8.61421,8.66852,182601.28924367,0
+HPF.US,D,20130822,000000,8.64774,8.76243,8.64586,8.73731,144150.77894254,0
+HPF.US,D,20130823,000000,8.76696,8.92247,8.7355,8.90084,142074.0322264,0
+HPF.US,D,20130826,000000,8.93372,8.97499,8.86361,8.88686,120524.34497153,0
+HPF.US,D,20130827,000000,8.7835,8.94211,8.76696,8.81457,140486.30537919,0
+HPF.US,D,20130828,000000,8.85349,9.04973,8.81457,9.01854,216738.47494318,0
+HPF.US,D,20130829,000000,8.9375,9.12437,8.9375,9.11586,182096.39210625,0
+HPF.US,D,20130830,000000,9.27269,9.32371,9.19051,9.23396,100962.49172937,0
+HPF.US,D,20130903,000000,9.10736,9.22639,9.10736,9.12721,143528.39001845,0
+HPF.US,D,20130904,000000,9.08941,9.37472,9.08941,9.27174,508481.16614844,0
+HPF.US,D,20130905,000000,9.22639,9.24812,9.06105,9.08279,102553.39403026,0
+HPF.US,D,20130906,000000,9.09603,9.18483,9.06579,9.13854,143061.59832537,0
+HPF.US,D,20130909,000000,9.10263,9.19805,9.10263,9.17822,103973.88031623,0
+HPF.US,D,20130910,000000,9.14987,9.24909,9.14987,9.24812,184359.43210579,0
+HPF.US,D,20130911,000000,9.21128,9.23396,9.12721,9.19522,127966.54994668,0
+HPF.US,D,20130912,000000,9.19051,9.23396,9.12721,9.19051,136575.20491223,0
+HPF.US,D,20130913,000000,9.1527,9.17255,9.05445,9.09319,211364.54880767,0
+HPF.US,D,20130916,000000,9.13854,9.25665,9.09791,9.09791,134953.60655895,0
+HPF.US,D,20130917,000000,9.13287,9.17728,9.1017,9.11398,127588.67095704,0
+HPF.US,D,20130918,000000,9.11018,9.31614,9.07713,9.29158,194512.41605141,0
+HPF.US,D,20130919,000000,9.31236,9.37472,9.27742,9.29158,235057.66730627,0
+HPF.US,D,20130920,000000,9.25665,9.29158,9.1971,9.22639,126487.84700966,0
+HPF.US,D,20130923,000000,9.18483,9.25285,9.16688,9.25285,122792.67739391,0
+HPF.US,D,20130924,000000,9.20278,9.27174,9.16311,9.1971,103665.86130789,0
+HPF.US,D,20130925,000000,9.1971,9.34639,9.1971,9.21412,102819.07365604,0
+HPF.US,D,20130926,000000,9.21128,9.25665,9.21128,9.23679,63538.711456119,0
+HPF.US,D,20130927,000000,9.21128,9.24909,9.19051,9.22639,77046.032987597,0
+HPF.US,D,20130930,000000,9.30765,9.41156,9.30103,9.33503,169829.61448471,0
+HPF.US,D,20131001,000000,9.21412,9.26229,9.1971,9.1971,106568.22598457,0
+HPF.US,D,20131002,000000,9.1527,9.23396,9.11398,9.20278,66028.267152542,0
+HPF.US,D,20131003,000000,9.17255,9.22639,9.07713,9.12721,155008.71360831,0
+HPF.US,D,20131004,000000,9.11018,9.19051,9.08658,9.08658,80320.984231105,0
+HPF.US,D,20131007,000000,9.05445,9.14987,9.05445,9.08941,109154.1037764,0
+HPF.US,D,20131008,000000,9.05445,9.09319,8.9921,9.08658,131632.08199461,0
+HPF.US,D,20131009,000000,9.09414,9.09414,9.02422,9.07808,144912.8878292,0
+HPF.US,D,20131010,000000,9.07145,9.1801,9.07145,9.0998,117470.61700208,0
+HPF.US,D,20131011,000000,9.11208,9.1357,9.05635,9.09131,119279.56712332,0
+HPF.US,D,20131014,000000,9.04973,9.10925,9.04501,9.07145,96080.760916487,0
+HPF.US,D,20131015,000000,9.02422,9.09131,8.95346,8.95904,145583.96704329,0
+HPF.US,D,20131016,000000,8.89526,8.9902,8.84425,8.87194,271996.66164884,0
+HPF.US,D,20131017,000000,8.87571,9.03745,8.87571,8.99682,150013.724947,0
+HPF.US,D,20131018,000000,9.04501,9.05635,8.9902,9.00722,176060.91311773,0
+HPF.US,D,20131021,000000,9.00722,9.12909,9.00249,9.07808,110916.48057681,0
+HPF.US,D,20131022,000000,9.09414,9.21033,9.09414,9.17444,169968.27596271,0
+HPF.US,D,20131023,000000,9.15178,9.20466,9.12437,9.18577,159498.80513222,0
+HPF.US,D,20131024,000000,9.18577,9.21695,9.09131,9.09603,118658.23668377,0
+HPF.US,D,20131025,000000,9.08658,9.14609,9.08658,9.09131,72473.37966764,0
+HPF.US,D,20131028,000000,9.12437,9.16877,9.10925,9.1546,91422.370346781,0
+HPF.US,D,20131029,000000,9.12909,9.19522,9.11208,9.16877,115279.55395293,0
+HPF.US,D,20131030,000000,9.14609,9.1801,9.11208,9.12437,149703.58896953,0
+HPF.US,D,20131031,000000,9.22452,9.26703,9.21883,9.26136,116828.11687123,0
+HPF.US,D,20131101,000000,9.16404,9.19901,9.11682,9.11682,96660.810457999,0
+HPF.US,D,20131104,000000,9.11682,9.16877,9.11682,9.16027,77788.030667527,0
+HPF.US,D,20131105,000000,9.11682,9.2226,9.11682,9.14041,85020.65569884,0
+HPF.US,D,20131106,000000,9.14041,9.19145,9.10263,9.12437,139008.66092672,0
+HPF.US,D,20131107,000000,9.14041,9.16498,9.12531,9.14041,143721.03420924,0
+HPF.US,D,20131108,000000,9.09414,9.1357,9.02422,9.05729,95996.082151305,0
+HPF.US,D,20131111,000000,9.02422,9.09131,9.00249,9.00722,103231.88263631,0
+HPF.US,D,20131112,000000,9.00722,9.02422,8.96188,8.97406,115227.68820924,0
+HPF.US,D,20131113,000000,8.95252,8.98643,8.93372,8.93372,135206.58436994,0
+HPF.US,D,20131114,000000,8.91198,8.93372,8.84898,8.90746,184580.65537983,0
+HPF.US,D,20131115,000000,8.88308,8.95252,8.86456,8.90084,88689.363200454,0
+HPF.US,D,20131118,000000,8.94307,8.94307,8.77717,8.7938,403867.96115509,0
+HPF.US,D,20131119,000000,8.78813,8.8313,8.75412,8.78813,182755.82799012,0
+HPF.US,D,20131120,000000,8.7835,8.82667,8.75412,8.77717,127551.62399726,0
+HPF.US,D,20131121,000000,8.76516,8.81373,8.73731,8.78813,145474.94313311,0
+HPF.US,D,20131122,000000,8.80919,8.81373,8.78,8.80919,101925.71268335,0
+HPF.US,D,20131125,000000,8.84898,8.88875,8.79918,8.82667,187720.12059906,0
+HPF.US,D,20131126,000000,8.80352,8.92523,8.77717,8.8313,187839.72935489,0
+HPF.US,D,20131127,000000,8.86456,8.95252,8.82667,8.95252,125240.95219231,0
+HPF.US,D,20131129,000000,8.98171,8.99682,8.93372,8.98171,50189.104124798,0
+HPF.US,D,20131202,000000,8.95252,9.00249,8.898,8.96188,153462.26765914,0
+HPF.US,D,20131203,000000,8.93372,8.93372,8.8944,8.91671,177286.63824377,0
+HPF.US,D,20131204,000000,8.88875,8.88875,8.80352,8.81373,194369.52063518,0
+HPF.US,D,20131205,000000,8.80919,8.80919,8.708,8.708,230726.34846708,0
+HPF.US,D,20131206,000000,8.75412,8.76516,8.5323,8.59871,376932.70443449,0
+HPF.US,D,20131209,000000,8.57348,8.69677,8.5323,8.68486,137850.67881283,0
+HPF.US,D,20131210,000000,8.73457,8.73457,8.57348,8.63942,183877.82162882,0
+HPF.US,D,20131211,000000,8.57348,8.61325,8.52492,8.55099,291067.37805292,0
+HPF.US,D,20131212,000000,8.51877,8.56802,8.48495,8.51162,255741.51418712,0
+HPF.US,D,20131213,000000,8.47967,8.56168,8.46371,8.56168,269804.54011511,0
+HPF.US,D,20131216,000000,8.58151,8.67484,8.56802,8.62404,253245.60758331,0
+HPF.US,D,20131217,000000,8.62404,8.63576,8.5563,8.59776,155081.74904329,0
+HPF.US,D,20131218,000000,8.63576,8.73731,8.59323,8.67484,219152.8782355,0
+HPF.US,D,20131219,000000,8.68941,8.76516,8.65115,8.74185,176004.81343579,0
+HPF.US,D,20131220,000000,8.73457,8.89989,8.73457,8.89157,317351.66676618,0
+HPF.US,D,20131223,000000,8.91964,9.08658,8.90924,9.06579,259359.41442963,0
+HPF.US,D,20131224,000000,9.04218,9.11114,9.04218,9.08658,201109.95034385,0
+HPF.US,D,20131226,000000,9.06958,9.12909,9.06958,9.09603,237300.59609909,0
+HPF.US,D,20131227,000000,9.07618,9.08279,9.01667,9.05351,147992.01942822,0
+HPF.US,D,20131230,000000,9.04973,9.04973,8.84151,8.88308,242757.08403067,0
+HPF.US,D,20131231,000000,8.84339,8.898,8.80163,8.85349,222959.18873055,0
+HPF.US,D,20140102,000000,8.85349,8.9902,8.85349,8.9543,79563.109282704,0
+HPF.US,D,20140103,000000,8.95904,8.97122,8.87098,8.91198,65846.207807395,0
+HPF.US,D,20140106,000000,8.91198,8.9902,8.91198,8.97122,135198.11649344,0
+HPF.US,D,20140107,000000,9.02138,9.08658,9.01667,9.06958,122374.57599082,0
+HPF.US,D,20140108,000000,9.06105,9.06105,8.99965,9.01099,106213.63365536,0
+HPF.US,D,20140109,000000,9.01667,9.06579,8.97499,9.00439,100158.04346012,0
+HPF.US,D,20140110,000000,9.02138,9.11208,9.02138,9.05351,268223.16417531,0
+HPF.US,D,20140113,000000,9.08279,9.10263,8.9902,9.04973,164320.20232491,0
+HPF.US,D,20140114,000000,9.05351,9.08941,9.01667,9.0299,284332.24076708,0
+HPF.US,D,20140115,000000,9.01099,9.07618,8.99965,9.04973,106697.36110149,0
+HPF.US,D,20140116,000000,9.0299,9.09603,9.0299,9.08941,117460.03215642,0
+HPF.US,D,20140117,000000,9.10831,9.16121,9.08941,9.14705,141908.9086343,0
+HPF.US,D,20140121,000000,9.16121,9.21978,9.1527,9.17065,165991.54945273,0
+HPF.US,D,20140122,000000,9.19618,9.2434,9.19618,9.21412,173108.79966648,0
+HPF.US,D,20140123,000000,9.17538,9.2689,9.17065,9.26324,103267.87111151,0
+HPF.US,D,20140124,000000,9.21412,9.2434,9.1527,9.15554,189760.87884,0
+HPF.US,D,20140127,000000,9.12437,9.16404,9.07618,9.14041,152900.21235522,0
+HPF.US,D,20140128,000000,9.08941,9.17538,9.08941,9.14705,97171.000018237,0
+HPF.US,D,20140129,000000,9.12909,9.15554,9.10263,9.11682,95935.748531111,0
+HPF.US,D,20140130,000000,9.18861,9.21128,9.1357,9.16121,112859.85823778,0
+HPF.US,D,20140131,000000,9.15554,9.19427,9.1357,9.17065,135119.78863562,0
+HPF.US,D,20140203,000000,9.16121,9.22544,9.16121,9.17065,146028.53056051,0
+HPF.US,D,20140204,000000,9.17065,9.21978,9.14041,9.21978,205286.73043657,0
+HPF.US,D,20140205,000000,9.18294,9.21128,9.17538,9.17538,102008.27447939,0
+HPF.US,D,20140206,000000,9.20088,9.21978,9.17538,9.20088,107663.75750915,0
+HPF.US,D,20140207,000000,9.233,9.29158,9.233,9.28593,181607.37223731,0
+HPF.US,D,20140210,000000,9.3152,9.36621,9.30387,9.33032,145905.746351,0
+HPF.US,D,20140211,000000,9.37284,9.38889,9.34448,9.36056,126612.7481883,0
+HPF.US,D,20140212,000000,9.35489,9.38889,9.32466,9.35015,121862.26946142,0
+HPF.US,D,20140213,000000,9.36621,9.41536,9.35489,9.40496,91462.592760243,0
+HPF.US,D,20140214,000000,9.39362,9.47203,9.38229,9.46637,176989.20408105,0
+HPF.US,D,20140218,000000,9.46541,9.53628,9.45785,9.46541,140027.98156263,0
+HPF.US,D,20140219,000000,9.48527,9.58635,9.47864,9.50037,182185.30480969,0
+HPF.US,D,20140220,000000,9.53628,9.58635,9.52591,9.56464,123246.76727221,0
+HPF.US,D,20140221,000000,9.6034,9.61661,9.55702,9.55702,128980.57815976,0
+HPF.US,D,20140224,000000,9.55702,9.63452,9.55702,9.56464,114438.05872391,0
+HPF.US,D,20140225,000000,9.56464,9.62035,9.56464,9.59103,118663.52910661,0
+HPF.US,D,20140226,000000,9.56464,9.60904,9.54285,9.56178,132495.80539947,0
+HPF.US,D,20140227,000000,9.57976,9.69214,9.57501,9.69214,154040.20023152,0
+HPF.US,D,20140228,000000,9.6931,9.75635,9.62889,9.63452,156008.98152205,0
+HPF.US,D,20140303,000000,9.64403,9.64682,9.6034,9.62035,150745.13778129,0
+HPF.US,D,20140304,000000,9.65241,9.7016,9.65241,9.68742,151822.67506825,0
+HPF.US,D,20140305,000000,9.6931,9.7792,9.68367,9.74218,113546.81472034,0
+HPF.US,D,20140306,000000,9.72054,9.78848,9.69784,9.7252,117986.09898513,0
+HPF.US,D,20140307,000000,9.73655,9.74791,9.57501,9.59103,150267.76124255,0
+HPF.US,D,20140310,000000,9.62889,9.65241,9.61661,9.63826,85004.778430369,0
+HPF.US,D,20140311,000000,9.66476,9.68742,9.62408,9.65241,79330.242678447,0
+HPF.US,D,20140312,000000,9.68077,9.73655,9.64682,9.69784,74851.794484757,0
+HPF.US,D,20140313,000000,9.72054,9.74888,9.68077,9.68077,71986.476767829,0
+HPF.US,D,20140314,000000,9.68367,9.79043,9.68367,9.79043,54319.310896669,0
+HPF.US,D,20140317,000000,9.80655,9.87926,9.80362,9.83772,97721.411991936,0
+HPF.US,D,20140318,000000,9.87344,9.91126,9.83772,9.90003,90654.969037297,0
+HPF.US,D,20140319,000000,9.90003,9.96611,9.87926,9.89146,110388.29677897,0
+HPF.US,D,20140320,000000,9.87926,9.87926,9.73655,9.73655,121913.07672056,0
+HPF.US,D,20140321,000000,9.74888,9.81974,9.73655,9.73655,79998.14643884,0
+HPF.US,D,20140324,000000,9.54666,9.77529,9.54666,9.75267,73125.406159559,0
+HPF.US,D,20140325,000000,9.75635,9.85552,9.75635,9.82717,63593.752653491,0
+HPF.US,D,20140326,000000,9.91126,9.95092,9.88861,9.89146,193637.04931631,0
+HPF.US,D,20140327,000000,9.9284,9.95092,9.89146,9.94616,37968.899824123,0
+HPF.US,D,20140328,000000,9.96611,9.96611,9.93961,9.96611,71502.749321713,0
+HPF.US,D,20140331,000000,9.96611,10.0219,9.96611,10.0219,117788.16237152,0
+HPF.US,D,20140401,000000,10.0398,10.0662,10.0275,10.0634,73467.296673992,0
+HPF.US,D,20140402,000000,10.1373,10.1373,10.0162,10.0398,94009.306623164,0
+HPF.US,D,20140403,000000,10.0398,10.0634,10.0219,10.0398,105848.45648051,0
+HPF.US,D,20140404,000000,10.1373,10.1373,10.0634,10.0767,36962.281002993,0
+HPF.US,D,20140407,000000,10.0662,10.1117,10.0275,10.0379,64864.99261582,0
+HPF.US,D,20140408,000000,10.0767,10.106,10.0446,10.072,145311.93651012,0
+HPF.US,D,20140409,000000,10.1202,10.1249,10.072,10.1117,108106.20405723,0
+HPF.US,D,20140410,000000,10.1324,10.1598,10.0824,10.0993,91673.23118864,0
+HPF.US,D,20140411,000000,10.0993,10.1153,10.0824,10.0947,70119.309995512,0
+HPF.US,D,20140414,000000,10.1202,10.1202,10.0824,10.0947,67006.306890421,0
+HPF.US,D,20140415,000000,10.1153,10.1416,10.087,10.1153,108127.37374853,0
+HPF.US,D,20140416,000000,10.1655,10.1834,10.1202,10.1324,121076.87391436,0
+HPF.US,D,20140417,000000,10.1466,10.1882,10.1117,10.1117,84012.978393146,0
+HPF.US,D,20140421,000000,10.1655,10.1655,10.0767,10.1373,130541.84289285,0
+HPF.US,D,20140422,000000,10.1598,10.1673,10.1117,10.1373,102438.01921271,0
+HPF.US,D,20140423,000000,10.1882,10.1891,10.1373,10.1882,93586.971281806,0
+HPF.US,D,20140424,000000,10.1769,10.2099,10.1769,10.206,66373.333120668,0
+HPF.US,D,20140425,000000,10.2515,10.2515,10.2099,10.2373,76002.3672067,0
+HPF.US,D,20140428,000000,10.26,10.2817,10.2099,10.2297,91336.633097031,0
+HPF.US,D,20140429,000000,10.2515,10.291,10.2373,10.291,68704.116132369,0
+HPF.US,D,20140430,000000,10.26,10.3354,10.26,10.3061,78785.123127572,0
+HPF.US,D,20140501,000000,10.3497,10.4177,10.3423,10.3838,77705.468871471,0
+HPF.US,D,20140502,000000,10.4252,10.4252,10.3573,10.3903,64708.33690023,0
+HPF.US,D,20140505,000000,10.3903,10.4395,10.3741,10.4318,54128.783675004,0
+HPF.US,D,20140506,000000,10.4395,10.4753,10.4177,10.4753,115435.15118396,0
+HPF.US,D,20140507,000000,10.4716,10.5254,10.4669,10.5254,213958.89447601,0
+HPF.US,D,20140508,000000,10.5746,10.5746,10.5132,10.5445,65815.511755015,0
+HPF.US,D,20140509,000000,10.5613,10.5746,10.5376,10.5699,83212.764062152,0
+HPF.US,D,20140512,000000,10.6236,10.6236,10.5613,10.6037,69090.462998523,0
+HPF.US,D,20140513,000000,10.5992,10.6189,10.5841,10.6076,77726.638562768,0
+HPF.US,D,20140514,000000,10.6076,10.6076,10.5992,10.5992,45324.309064954,0
+HPF.US,D,20140515,000000,10.6236,10.6236,10.4592,10.4753,94201.950813959,0
+HPF.US,D,20140516,000000,10.466,10.5613,10.466,10.5557,68875.590631868,0
+HPF.US,D,20140519,000000,10.5321,10.6037,10.5321,10.5905,52351.588090696,0
+HPF.US,D,20140520,000000,10.5782,10.6189,10.5746,10.5905,65577.352727935,0
+HPF.US,D,20140521,000000,10.6123,10.6189,10.4904,10.5254,136560.38612833,0
+HPF.US,D,20140522,000000,10.5445,10.5746,10.4801,10.4801,97360.468755338,0
+HPF.US,D,20140523,000000,10.5151,10.5659,10.5112,10.5613,93833.598185407,0
+HPF.US,D,20140527,000000,10.6037,10.6236,10.5613,10.6076,91491.171843492,0
+HPF.US,D,20140528,000000,10.6037,10.6037,10.498,10.5199,100163.33588294,0
+HPF.US,D,20140529,000000,10.5199,10.5659,10.5199,10.5321,57473.594899786,0
+HPF.US,D,20140530,000000,10.5746,10.5841,10.5557,10.5841,81577.405409528,0
+HPF.US,D,20140602,000000,10.5746,10.5841,10.5445,10.5659,75252.960134818,0
+HPF.US,D,20140603,000000,10.5659,10.5699,10.4904,10.5008,256648.63545916,0
+HPF.US,D,20140604,000000,10.4857,10.4857,10.3477,10.3536,155739.06795803,0
+HPF.US,D,20140605,000000,10.3336,10.4035,10.2334,10.3555,112586.76922006,0
+HPF.US,D,20140606,000000,10.3731,10.412,10.3731,10.397,83936.767504479,0
+HPF.US,D,20140609,000000,10.397,10.397,10.3414,10.3933,73094.710107181,0
+HPF.US,D,20140610,000000,10.412,10.4489,10.3819,10.4443,74936.473249941,0
+HPF.US,D,20140611,000000,10.412,10.4867,10.412,10.4753,76534.784942798,0
+HPF.US,D,20140612,000000,10.481,10.481,10.3883,10.4083,82669.761480407,0
+HPF.US,D,20140613,000000,10.4083,10.4395,10.3883,10.4035,113045.09303662,0
+HPF.US,D,20140616,000000,10.3933,10.4318,10.3639,10.3639,55778.961111532,0
+HPF.US,D,20140617,000000,10.397,10.4035,10.3536,10.3883,83664.736971324,0
+HPF.US,D,20140618,000000,10.4035,10.4252,10.3933,10.4252,80747.553510721,0
+HPF.US,D,20140619,000000,10.4753,10.4753,10.4225,10.4592,89935.199533229,0
+HPF.US,D,20140620,000000,10.4753,10.499,10.4443,10.499,108768.81539481,0
+HPF.US,D,20140623,000000,10.499,10.5056,10.4716,10.499,71552.498096259,0
+HPF.US,D,20140624,000000,10.5018,10.5208,10.499,10.5018,48256.311309463,0
+HPF.US,D,20140625,000000,10.4753,10.5208,10.4753,10.5141,185837.07655827,0
+HPF.US,D,20140626,000000,10.5208,10.5622,10.5141,10.5395,51633.935555757,0
+HPF.US,D,20140627,000000,10.5395,10.5746,10.5273,10.5746,65256.631904798,0
+HPF.US,D,20140630,000000,10.5659,10.6143,10.5498,10.6047,109102.23803272,0
+HPF.US,D,20140701,000000,10.6341,10.6341,10.5659,10.5709,157196.60120376,0
+HPF.US,D,20140702,000000,10.5659,10.5746,10.4867,10.499,126069.74560655,0
+HPF.US,D,20140703,000000,10.481,10.5056,10.3731,10.3819,95157.762375978,0
+HPF.US,D,20140707,000000,10.397,10.4669,10.397,10.4083,70227.275421124,0
+HPF.US,D,20140708,000000,10.4443,10.4914,10.4395,10.4669,92975.167203351,0
+HPF.US,D,20140709,000000,10.481,10.5169,10.4716,10.5066,65690.610576367,0
+HPF.US,D,20140710,000000,10.5112,10.5331,10.5066,10.5066,60316.684440855,0
+HPF.US,D,20140711,000000,10.5498,10.5577,10.5066,10.5577,45620.684743098,0
+HPF.US,D,20140714,000000,10.5283,10.6001,10.5283,10.5577,36759.051966552,0
+HPF.US,D,20140715,000000,10.5331,10.5659,10.5141,10.5283,144375.17767029,0
+HPF.US,D,20140716,000000,10.5283,10.5283,10.5066,10.5283,52942.222477857,0
+HPF.US,D,20140717,000000,10.5283,10.5622,10.4318,10.4443,109571.14669493,0
+HPF.US,D,20140718,000000,10.4395,10.5141,10.4395,10.4914,49877.909662745,0
+HPF.US,D,20140721,000000,10.5112,10.5498,10.4537,10.4753,104688.35739747,0
+HPF.US,D,20140722,000000,10.5141,10.5141,10.4537,10.4753,53217.428464705,0
+HPF.US,D,20140723,000000,10.4669,10.499,10.4592,10.4867,127038.25898334,0
+HPF.US,D,20140724,000000,10.5066,10.5066,10.4716,10.481,51988.527884966,0
+HPF.US,D,20140725,000000,10.4753,10.5208,10.4753,10.5208,90393.523349791,0
+HPF.US,D,20140728,000000,10.5453,10.5811,10.5169,10.5719,54252.626369085,0
+HPF.US,D,20140729,000000,10.5331,10.5811,10.5331,10.5746,48560.096379563,0
+HPF.US,D,20140730,000000,10.6105,10.6163,10.5331,10.5577,86669.774650805,0
+HPF.US,D,20140731,000000,10.5208,10.5577,10.3933,10.397,124041.6891804,0
+HPF.US,D,20140801,000000,10.4489,10.4489,10.257,10.359,169629.56090198,0
+HPF.US,D,20140804,000000,10.3526,10.3629,10.2788,10.309,96874.624340093,0
+HPF.US,D,20140805,000000,10.2939,10.3194,10.1588,10.1588,114181.90545921,0
+HPF.US,D,20140806,000000,10.1647,10.2383,10.1249,10.1872,138335.4647435,0
+HPF.US,D,20140807,000000,10.2383,10.2949,10.2108,10.2855,73752.029021922,0
+HPF.US,D,20140808,000000,10.3262,10.3384,10.31,10.3326,63846.730464479,0
+HPF.US,D,20140811,000000,10.3384,10.4045,10.3384,10.4045,55500.579670991,0
+HPF.US,D,20140812,000000,10.3933,10.4187,10.3838,10.4129,58148.908052132,0
+HPF.US,D,20140813,000000,10.4271,10.4943,10.4129,10.4725,44827.879804062,0
+HPF.US,D,20140814,000000,10.5244,10.5321,10.5084,10.5141,47640.273292747,0
+HPF.US,D,20140815,000000,10.5425,10.5463,10.4782,10.5027,23273.958610936,0
+HPF.US,D,20140818,000000,10.5604,10.565,10.5244,10.5321,46688.695668989,0
+HPF.US,D,20140819,000000,10.5689,10.5689,10.5321,10.5321,45313.724219306,0
+HPF.US,D,20140820,000000,10.5366,10.5537,10.5189,10.5244,21775.144467169,0
+HPF.US,D,20140821,000000,10.5425,10.5604,10.5244,10.5244,51502.683469721,0
+HPF.US,D,20140822,000000,10.499,10.5244,10.499,10.5122,52845.900382459,0
+HPF.US,D,20140825,000000,10.5604,10.5604,10.4829,10.5244,55192.560662632,0
+HPF.US,D,20140826,000000,10.5463,10.5689,10.5244,10.5537,83812.924810396,0
+HPF.US,D,20140827,000000,10.5244,10.5604,10.5027,10.5084,184141.38428544,0
+HPF.US,D,20140828,000000,10.5084,10.5122,10.4782,10.499,70481.311716676,0
+HPF.US,D,20140829,000000,10.5321,10.5738,10.5244,10.5604,110356.54224202,0
+HPF.US,D,20140902,000000,10.5689,10.5738,10.5244,10.5244,76049.999012117,0
+HPF.US,D,20140903,000000,10.5425,10.5782,10.499,10.5321,176194.2821729,0
+HPF.US,D,20140904,000000,10.5321,10.565,10.4565,10.4895,86809.49461336,0
+HPF.US,D,20140905,000000,10.5141,10.5537,10.4725,10.5141,82505.696372861,0
+HPF.US,D,20140908,000000,10.5366,10.5366,10.5027,10.5084,75284.714671763,0
+HPF.US,D,20140909,000000,10.499,10.5244,10.499,10.5244,68262.728068845,0
+HPF.US,D,20140910,000000,10.5366,10.5738,10.5321,10.5463,93580.620374418,0
+HPF.US,D,20140911,000000,10.5537,10.5604,10.5189,10.5189,59294.188351251,0
+HPF.US,D,20140912,000000,10.4943,10.499,10.412,10.4262,62020.84459019,0
+HPF.US,D,20140915,000000,10.4262,10.4318,10.3629,10.3731,84632.191863556,0
+HPF.US,D,20140916,000000,10.397,10.4508,10.3819,10.4508,51422.238642796,0
+HPF.US,D,20140917,000000,10.4829,10.4943,10.4508,10.4943,51697.444629645,0
+HPF.US,D,20140918,000000,10.5321,10.5321,10.4725,10.499,47445.512132823,0
+HPF.US,D,20140919,000000,10.5425,10.5425,10.4943,10.499,85141.322939227,0
+HPF.US,D,20140922,000000,10.4782,10.4885,10.4035,10.412,41492.59494036,0
+HPF.US,D,20140923,000000,10.4318,10.4318,10.3819,10.397,64861.817162126,0
+HPF.US,D,20140924,000000,10.4177,10.4508,10.3731,10.4225,72355.887880947,0
+HPF.US,D,20140925,000000,10.4461,10.4885,10.3883,10.397,62272.763916614,0
+HPF.US,D,20140926,000000,10.359,10.4403,10.359,10.4035,69718.144345452,0
+HPF.US,D,20140929,000000,10.3731,10.4035,10.3555,10.3668,44440.474453342,0
+HPF.US,D,20140930,000000,10.3668,10.4885,10.3668,10.4829,67819.223036193,0
+HPF.US,D,20141001,000000,10.5084,10.5244,10.4403,10.4555,51122.687510958,0
+HPF.US,D,20141002,000000,10.4829,10.499,10.3668,10.4225,94179.722638099,0
+HPF.US,D,20141003,000000,10.4508,10.499,10.4225,10.4725,67648.807021258,0
+HPF.US,D,20141006,000000,10.5027,10.5084,10.4725,10.5027,55879.51714519,0
+HPF.US,D,20141007,000000,10.5027,10.5463,10.4782,10.5425,33128.44990927,0
+HPF.US,D,20141008,000000,10.5321,10.5604,10.4885,10.5321,73731.917815195,0
+HPF.US,D,20141009,000000,10.5189,10.5425,10.4546,10.4772,118681.5233442,0
+HPF.US,D,20141010,000000,10.5027,10.5027,10.276,10.3025,141493.98268488,0
+HPF.US,D,20141013,000000,10.3176,10.3801,10.2968,10.2968,93285.303180837,0
+HPF.US,D,20141014,000000,10.3354,10.4678,10.329,10.4074,149066.3812615,0
+HPF.US,D,20141015,000000,10.2968,10.3619,10.2023,10.3222,204884.50630192,0
+HPF.US,D,20141016,000000,10.291,10.4678,10.2807,10.4508,29077.62947976,0
+HPF.US,D,20141017,000000,10.5027,10.5321,10.4102,10.4772,101916.18632226,0
+HPF.US,D,20141020,000000,10.499,10.5321,10.4772,10.499,44567.492601118,0
+HPF.US,D,20141021,000000,10.5366,10.6341,10.5027,10.6095,58934.303599218,0
+HPF.US,D,20141022,000000,10.6095,10.6615,10.6095,10.6463,67298.448630307,0
+HPF.US,D,20141023,000000,10.6936,10.7002,10.6463,10.651,48482.827006332,0
+HPF.US,D,20141024,000000,10.6775,10.6936,10.6615,10.6748,24977.060275704,0
+HPF.US,D,20141027,000000,10.6775,10.6936,10.651,10.6748,42056.767213401,0
+HPF.US,D,20141028,000000,10.725,10.7523,10.669,10.6879,98755.55141175,0
+HPF.US,D,20141029,000000,10.6775,10.7294,10.6539,10.6879,35651.877111765,0
+HPF.US,D,20141030,000000,10.7002,10.7342,10.6936,10.7181,82829.592649693,0
+HPF.US,D,20141031,000000,10.7796,10.7824,10.7399,10.7455,47640.273292747,0
+HPF.US,D,20141103,000000,10.7796,10.8107,10.7455,10.806,59296.305320381,0
+HPF.US,D,20141104,000000,10.8279,10.8305,10.7796,10.79,74153.194671985,0
+HPF.US,D,20141105,000000,10.8173,10.842,10.7824,10.7824,50046.20870855,0
+HPF.US,D,20141106,000000,10.8107,10.8107,10.7692,10.7759,65686.376638109,0
+HPF.US,D,20141107,000000,10.7777,10.8279,10.7777,10.8173,99167.301907459,0
+HPF.US,D,20141110,000000,10.8305,10.8467,10.8107,10.8173,52607.741355379,0
+HPF.US,D,20141111,000000,10.8371,10.8467,10.806,10.8467,45607.982928323,0
+HPF.US,D,20141112,000000,10.8371,10.8655,10.8279,10.8599,34047.21451152,0
+HPF.US,D,20141113,000000,10.8655,10.8693,10.7777,10.7796,64808.892933886,0
+HPF.US,D,20141114,000000,10.806,10.8173,10.7796,10.8107,53524.388988498,0
+HPF.US,D,20141117,000000,10.842,10.842,10.806,10.8229,74157.428610244,0
+HPF.US,D,20141118,000000,10.7956,10.8279,10.7956,10.8229,155635.33647068,0
+HPF.US,D,20141119,000000,10.8305,10.8305,10.79,10.8229,82085.478000635,0
+HPF.US,D,20141120,000000,10.8229,10.8845,10.8032,10.8845,89813.473808277,0
+HPF.US,D,20141121,000000,10.9514,10.9514,10.8655,10.8777,95258.318409635,0
+HPF.US,D,20141124,000000,10.93,10.9335,10.8693,10.93,103617.1710179,0
+HPF.US,D,20141125,000000,10.9468,10.9572,10.906,10.9468,69687.448293073,0
+HPF.US,D,20141126,000000,10.9704,10.9836,10.9412,10.9836,101579.58823065,0
+HPF.US,D,20141128,000000,10.9836,11.0441,10.9779,11.0319,77609.146776074,0
+HPF.US,D,20141201,000000,11.0319,11.0563,10.8845,10.8928,133393.40031041,0
+HPF.US,D,20141202,000000,10.93,10.9704,10.8845,10.9184,61043.863336875,0
+HPF.US,D,20141203,000000,10.9468,10.9468,10.906,10.9184,67870.030295303,0
+HPF.US,D,20141204,000000,10.926,10.9468,10.8845,10.926,113838.95646023,0
+HPF.US,D,20141205,000000,10.8777,10.926,10.8777,10.9138,145551.15402178,0
+HPF.US,D,20141208,000000,10.9138,10.93,10.8845,10.926,81157.1870373,0
+HPF.US,D,20141209,000000,10.9184,10.9713,10.8542,10.96,108881.01475867,0
+HPF.US,D,20141210,000000,10.9637,10.9789,10.8013,10.8279,105418.7117472,0
+HPF.US,D,20141211,000000,10.8371,10.9468,10.8279,10.9138,73540.332108963,0
+HPF.US,D,20141212,000000,10.8835,10.9016,10.8411,10.8599,62997.825843503,0
+HPF.US,D,20141215,000000,10.9335,10.9335,10.8411,10.8411,88795.211656935,0
+HPF.US,D,20141216,000000,10.8305,10.8457,10.7682,10.7786,108537.00727512,0
+HPF.US,D,20141217,000000,10.7372,10.8645,10.7372,10.8645,52910.467940912,0
+HPF.US,D,20141218,000000,10.9978,11.027,10.906,10.9713,107892.39017514,0
+HPF.US,D,20141219,000000,10.9978,11.0855,10.9789,11.0677,111816.19245688,0
+HPF.US,D,20141222,000000,11.0394,11.1225,11.0394,11.0563,42054.65024427,0
+HPF.US,D,20141223,000000,11.0855,11.1074,11.0035,11.0213,98665.580223742,0
+HPF.US,D,20141224,000000,11.08,11.0865,10.9978,11.0394,32415.031312593,0
+HPF.US,D,20141226,000000,11.0402,11.1178,11.0091,11.0865,93934.154219064,0
+HPF.US,D,20141229,000000,11.0677,11.1046,11.0402,11.0402,75788.55332461,0
+HPF.US,D,20141230,000000,11.0402,11.08,11.0091,11.0091,117211.28828369,0
+HPF.US,D,20141231,000000,11.0147,11.0402,10.9402,10.9402,71967.424045662,0
+HPF.US,D,20150102,000000,10.9704,11.0329,10.9504,11.0147,61635.5562086,0
+HPF.US,D,20150105,000000,10.9704,11.131,10.9637,11.1233,123104.93034052,0
+HPF.US,D,20150106,000000,11.131,11.1868,11.1046,11.1481,86242.146886624,0
+HPF.US,D,20150107,000000,11.1868,11.2084,11.1575,11.2038,67233.881071854,0
+HPF.US,D,20150108,000000,11.2274,11.3028,11.2274,11.2896,148436.58294544,0
+HPF.US,D,20150109,000000,11.2151,11.3322,11.2151,11.3012,116126.34160475,0
+HPF.US,D,20150112,000000,11.3068,11.3371,11.2567,11.2567,74008.182286607,0
+HPF.US,D,20150113,000000,11.2633,11.2737,11.1868,11.1982,58482.330690046,0
+HPF.US,D,20150114,000000,11.1679,11.1982,11.0865,11.1046,57490.530652823,0
+HPF.US,D,20150115,000000,11.1443,11.1736,11.1178,11.1481,41520.115539045,0
+HPF.US,D,20150116,000000,11.1782,11.1782,11.1481,11.1782,55721.802945035,0
+HPF.US,D,20150120,000000,11.251,11.251,11.1924,11.2369,69961.595795357,0
+HPF.US,D,20150121,000000,11.2482,11.251,11.2084,11.2274,54166.889119336,0
+HPF.US,D,20150122,000000,11.2633,11.2633,11.2416,11.2567,49148.613797595,0
+HPF.US,D,20150123,000000,11.2567,11.2982,11.2567,11.2896,59876.354861896,0
+HPF.US,D,20150126,000000,11.32,11.32,11.2737,11.2794,52463.787454565,0
+HPF.US,D,20150127,000000,11.2896,11.3068,11.2633,11.2982,78911.082790785,0
+HPF.US,D,20150128,000000,11.3012,11.3322,11.2896,11.3012,57445.015816536,0
+HPF.US,D,20150129,000000,11.3012,11.4002,11.2737,11.3635,43384.106857666,0
+HPF.US,D,20150130,000000,11.3577,11.4287,11.3455,11.4098,60400.304721472,0
+HPF.US,D,20150202,000000,11.4164,11.4711,11.3767,11.4711,69329.680510169,0
+HPF.US,D,20150203,000000,11.5088,11.5088,11.4635,11.4843,50689.767323951,0
+HPF.US,D,20150204,000000,11.5382,11.5382,11.3577,11.3699,92621.633358704,0
+HPF.US,D,20150205,000000,11.3699,11.5052,11.3699,11.4475,59426.498921852,0
+HPF.US,D,20150206,000000,11.4437,11.4437,11.4002,11.4437,40511.379748786,0
+HPF.US,D,20150209,000000,11.4287,11.5014,11.421,11.4768,98272.8824502,0
+HPF.US,D,20150210,000000,11.4768,11.491,11.389,11.421,115642.61415865,0
+HPF.US,D,20150211,000000,11.4475,11.5117,11.4475,11.5117,43054.918158011,0
+HPF.US,D,20150212,000000,11.491,11.5202,11.4711,11.4711,40787.6442202,0
+HPF.US,D,20150213,000000,11.4711,11.5052,11.4389,11.4541,49813.342104291,0
+HPF.US,D,20150217,000000,11.4032,11.4154,11.2774,11.3002,81969.044698506,0
+HPF.US,D,20150218,000000,11.2774,11.3312,11.1962,11.3246,66628.427900786,0
+HPF.US,D,20150219,000000,11.319,11.3567,11.2255,11.2255,74517.313362279,0
+HPF.US,D,20150220,000000,11.2718,11.319,11.2453,11.3028,59800.143973228,0
+HPF.US,D,20150223,000000,11.3416,11.3757,11.3124,11.3445,52192.815405974,0
+HPF.US,D,20150224,000000,11.3691,11.3691,11.3445,11.3445,72690.369003424,0
+HPF.US,D,20150225,000000,11.3625,11.3691,11.3312,11.3312,65518.077592306,0
+HPF.US,D,20150226,000000,11.3445,11.3445,11.3002,11.3246,86828.547335526,0
+HPF.US,D,20150227,000000,11.3416,11.389,11.2896,11.3625,53132.74969952,0
+HPF.US,D,20150302,000000,11.3823,11.4247,11.3567,11.421,94019.891468813,0
+HPF.US,D,20150303,000000,11.421,11.421,11.3567,11.4032,152205.84648071,0
+HPF.US,D,20150304,000000,11.4154,11.4247,11.3625,11.4154,82932.265652479,0
+HPF.US,D,20150305,000000,11.389,11.4437,11.389,11.4247,70743.815888749,0
+HPF.US,D,20150306,000000,11.3926,11.4032,11.2359,11.2453,117659.02725462,0
+HPF.US,D,20150309,000000,11.3068,11.3068,11.2453,11.3002,67027.476581717,0
+HPF.US,D,20150310,000000,11.3246,11.389,11.3068,11.3503,86374.457457225,0
+HPF.US,D,20150311,000000,11.3833,11.4164,11.3455,11.3455,50822.077894552,0
+HPF.US,D,20150312,000000,11.3503,11.3833,11.3361,11.3416,40915.720852541,0
+HPF.US,D,20150313,000000,11.2896,11.319,11.2774,11.2774,53385.727510508,0
+HPF.US,D,20150316,000000,11.2963,11.3361,11.2492,11.2604,74857.08690758,0
+HPF.US,D,20150317,000000,11.2386,11.285,11.2386,11.2386,68251.084738633,0
+HPF.US,D,20150318,000000,11.2774,11.4267,11.2444,11.4164,59076.140530902,0
+HPF.US,D,20150319,000000,11.4267,11.4267,11.3699,11.3936,44950.664013578,0
+HPF.US,D,20150320,000000,11.3767,11.4164,11.3635,11.3936,29354.95243574,0
+HPF.US,D,20150323,000000,11.3936,11.421,11.3635,11.4002,45129.54790503,0
+HPF.US,D,20150324,000000,11.4002,11.4267,11.3635,11.3635,80182.322753115,0
+HPF.US,D,20150325,000000,11.4164,11.4267,11.3833,11.389,63485.787227881,0
+HPF.US,D,20150326,000000,11.421,11.4853,11.4098,11.4607,64215.08309303,0
+HPF.US,D,20150327,000000,11.4456,11.4607,11.4267,11.4267,43118.4272319,0
+HPF.US,D,20150330,000000,11.4267,11.5023,11.4267,11.4494,47336.488222649,0
+HPF.US,D,20150331,000000,11.4721,11.4778,11.4456,11.4456,102911.16181317,0
+HPF.US,D,20150401,000000,11.4721,11.4956,11.4456,11.4456,61090.436657725,0
+HPF.US,D,20150402,000000,11.4456,11.4778,11.4456,11.4559,46783.959279821,0
+HPF.US,D,20150406,000000,11.4721,11.4956,11.4559,11.4956,45129.54790503,0
+HPF.US,D,20150407,000000,11.4956,11.5088,11.4607,11.5062,70019.812446422,0
+HPF.US,D,20150408,000000,11.492,11.5088,11.4721,11.5062,42559.547381684,0
+HPF.US,D,20150409,000000,11.4645,11.5589,11.4645,11.5307,42690.799467718,0
+HPF.US,D,20150410,000000,11.4778,11.5439,11.4778,11.5401,39007.273182197,0
+HPF.US,D,20150413,000000,11.5789,11.5789,11.492,11.5062,57958.380830468,0
+HPF.US,D,20150414,000000,11.5023,11.523,11.4721,11.4721,55038.02191617,0
+HPF.US,D,20150415,000000,11.492,11.523,11.4778,11.523,35854.047663642,0
+HPF.US,D,20150416,000000,11.523,11.523,11.5062,11.523,41307.360141519,0
+HPF.US,D,20150417,000000,11.4956,11.523,11.4956,11.523,40463.74794337,0
+HPF.US,D,20150420,000000,11.5843,11.5843,11.5088,11.5088,55676.288108748,0
+HPF.US,D,20150421,000000,11.5343,11.5959,11.5146,11.5959,64506.166348352,0
+HPF.US,D,20150422,000000,11.5959,11.5959,11.5146,11.5401,64440.540305334,0
+HPF.US,D,20150423,000000,11.5439,11.5843,11.5439,11.5789,45016.290056597,0
+HPF.US,D,20150424,000000,11.5789,11.6648,11.5638,11.6269,60219.30386089,0
+HPF.US,D,20150427,000000,11.6846,11.7139,11.523,11.5486,127940.08783256,0
+HPF.US,D,20150428,000000,11.5486,11.6269,11.5401,11.6157,53768.89892297,0
+HPF.US,D,20150429,000000,11.5543,11.61,11.5543,11.6005,34447.321677018,0
+HPF.US,D,20150430,000000,11.61,11.6214,11.5789,11.6214,80376.025428475,0
+HPF.US,D,20150501,000000,11.5789,11.6157,11.5789,11.5789,89673.753845724,0
+HPF.US,D,20150504,000000,11.5789,11.5959,11.5486,11.5486,48298.650692056,0
+HPF.US,D,20150505,000000,11.5401,11.5638,11.5088,11.5589,42466.400739981,0
+HPF.US,D,20150506,000000,11.5439,11.6157,11.3293,11.3748,79070.91396007,0
+HPF.US,D,20150507,000000,11.3993,11.3993,11.1207,11.2482,207489.43681592,0
+HPF.US,D,20150508,000000,11.2936,11.3681,11.2651,11.3445,60999.406985153,0
+HPF.US,D,20150511,000000,11.2992,11.3503,11.2482,11.2992,71143.923054245,0
+HPF.US,D,20150512,000000,11.2217,11.2518,11.1555,11.2151,81441.919385232,0
+HPF.US,D,20150513,000000,11.2651,11.27,11.1924,11.233,70598.80350337,0
+HPF.US,D,20150514,000000,11.2765,11.3926,11.27,11.3625,90506.781198224,0
+HPF.US,D,20150515,000000,11.3625,11.3993,11.3406,11.3681,93471.596464242,0
+HPF.US,D,20150518,000000,11.3625,11.3625,11.3028,11.317,40948.53387405,0
+HPF.US,D,20150519,000000,11.2992,11.3028,11.2084,11.2765,50682.357931998,0
+HPF.US,D,20150520,000000,11.233,11.317,11.233,11.317,48516.698512406,0
+HPF.US,D,20150521,000000,11.3229,11.3681,11.3028,11.3503,55936.675311689,0
+HPF.US,D,20150522,000000,11.3681,11.389,11.317,11.3342,43624.382853878,0
+HPF.US,D,20150526,000000,11.3813,11.3813,11.3406,11.3625,84772.970310677,0
+HPF.US,D,20150527,000000,11.3625,11.4399,11.3342,11.4399,80553.850835362,0
+HPF.US,D,20150528,000000,11.389,11.4333,11.3445,11.3681,54439.978137056,0
+HPF.US,D,20150529,000000,11.4032,11.4154,11.3558,11.389,104633.31620012,0
+HPF.US,D,20150601,000000,11.4154,11.4154,11.3625,11.3681,81923.52986222,0
+HPF.US,D,20150602,000000,11.3558,11.3926,11.2992,11.3342,162071.98110926,0
+HPF.US,D,20150603,000000,11.3293,11.3406,11.2585,11.2651,73319.108834921,0
+HPF.US,D,20150604,000000,11.2425,11.317,11.2151,11.2482,42363.727737194,0
+HPF.US,D,20150605,000000,11.2084,11.2585,11.1727,11.2377,60822.64006283,0
+HPF.US,D,20150608,000000,11.2217,11.2283,11.1555,11.1621,41271.371666315,0
+HPF.US,D,20150609,000000,11.1621,11.1727,11.0261,11.0261,115235.09760119,0
+HPF.US,D,20150610,000000,10.9148,11.0213,10.8448,10.926,127788.72453979,0
+HPF.US,D,20150611,000000,10.9544,11.0025,10.926,10.9752,100473.47186043,0
+HPF.US,D,20150612,000000,10.926,10.9864,10.9193,10.9581,94022.008437941,0
+HPF.US,D,20150615,000000,10.8928,10.9432,10.8448,10.926,129611.43496038,0
+HPF.US,D,20150616,000000,10.8874,11.0082,10.8874,11.0025,97248.269391469,0
+HPF.US,D,20150617,000000,10.9544,11.0138,10.9099,10.9477,66338.403130029,0
+HPF.US,D,20150618,000000,10.9099,11.0138,10.9099,10.9581,127817.30362304,0
+HPF.US,D,20150619,000000,10.9477,10.9958,10.9016,10.9581,40622.52062809,0
+HPF.US,D,20150622,000000,10.9193,10.9752,10.8928,10.9477,117385.93823688,0
+HPF.US,D,20150623,000000,10.9308,11.0025,10.8815,10.926,69140.211773068,0
+HPF.US,D,20150624,000000,10.9193,10.9864,10.8635,10.9836,78739.608291286,0
+HPF.US,D,20150625,000000,10.9581,11.0261,10.9432,10.9544,89700.215959843,0
+HPF.US,D,20150626,000000,10.9148,10.9544,10.7777,10.7777,87008.489711543,0
+HPF.US,D,20150629,000000,10.7362,10.7362,10.5679,10.6312,180853.73122715,0
+HPF.US,D,20150630,000000,10.6586,10.7673,10.6586,10.7049,151962.39503081,0
+HPF.US,D,20150701,000000,10.7549,10.7626,10.6936,10.7133,94559.718596863,0
+HPF.US,D,20150702,000000,10.7362,10.8513,10.7362,10.8259,67418.057386131,0
+HPF.US,D,20150706,000000,10.8259,10.9581,10.79,10.9477,92399.351600095,0
+HPF.US,D,20150707,000000,10.9193,10.9686,10.8448,10.9148,108226.87129762,0
+HPF.US,D,20150708,000000,10.8296,10.9148,10.8296,10.8581,45303.139373658,0
+HPF.US,D,20150709,000000,10.9109,10.9353,10.8581,10.927,64607.780866574,0
+HPF.US,D,20150710,000000,10.9544,10.9695,10.9201,10.9695,48549.511533914,0
+HPF.US,D,20150713,000000,10.9353,10.9921,10.9353,10.9581,44976.067643131,0
+HPF.US,D,20150714,000000,10.9353,10.9874,10.9148,10.9836,54479.142065954,0
+HPF.US,D,20150715,000000,10.9836,11.0091,10.962,10.9921,53792.185583394,0
+HPF.US,D,20150716,000000,11.0091,11.0479,10.977,10.9968,75137.585317255,0
+HPF.US,D,20150717,000000,11.0279,11.0394,10.9544,11.0147,98699.451729815,0
+HPF.US,D,20150720,000000,11.0025,11.0147,10.977,10.9836,73528.688778752,0
+HPF.US,D,20150721,000000,10.9308,10.9836,10.9308,10.9544,47832.917483542,0
+HPF.US,D,20150722,000000,10.906,10.9695,10.906,10.9353,87097.402414986,0
+HPF.US,D,20150723,000000,10.962,10.962,10.8874,10.8874,54793.5119817,0
+HPF.US,D,20150724,000000,10.8874,10.9201,10.8192,10.8259,72458.560883732,0
+HPF.US,D,20150727,000000,10.7824,10.8259,10.7729,10.807,95484.834106502,0
+HPF.US,D,20150728,000000,10.8448,10.906,10.807,10.8448,89235.541235894,0
+HPF.US,D,20150729,000000,10.8259,10.9109,10.8259,10.8513,67466.747676112,0
+HPF.US,D,20150730,000000,10.8401,10.927,10.8401,10.9109,54077.976415893,0
+HPF.US,D,20150731,000000,10.9109,10.9836,10.9109,10.9308,75137.585317255,0
+HPF.US,D,20150803,000000,10.9109,10.9836,10.9109,10.9477,98235.835490432,0
+HPF.US,D,20150804,000000,10.9477,11.0025,10.9477,10.9921,39984.254435512,0
+HPF.US,D,20150805,000000,10.9921,11.0279,10.9432,10.9544,76208.771696838,0
+HPF.US,D,20150806,000000,10.927,10.9544,10.8815,10.9308,89808.181385453,0
+HPF.US,D,20150807,000000,10.9109,10.9148,10.8448,10.8815,76028.829320821,0
+HPF.US,D,20150810,000000,10.8759,10.9432,10.8759,10.927,48369.569157898,0
+HPF.US,D,20150811,000000,10.9109,10.9432,10.8335,10.8815,78574.484699176,0
+HPF.US,D,20150812,000000,10.8626,10.9836,10.8391,10.9544,122626.49531722,0
+HPF.US,D,20150813,000000,10.927,10.9581,10.8335,10.8335,127937.97086343,0
+HPF.US,D,20150814,000000,10.8335,10.8815,10.8117,10.8335,91962.197474831,0
+HPF.US,D,20150817,000000,10.8183,10.9353,10.8183,10.906,75131.234409864,0
+HPF.US,D,20150818,000000,10.8626,10.906,10.8335,10.906,96037.36304933,0
+HPF.US,D,20150819,000000,10.8683,10.8815,10.806,10.8335,81157.1870373,0
+HPF.US,D,20150820,000000,10.8335,10.8391,10.7664,10.806,103660.56888506,0
+HPF.US,D,20150821,000000,10.754,10.806,10.6765,10.6974,150792.76958669,0
+HPF.US,D,20150824,000000,9.20466,10.5746,9.028,10.3166,452496.85903135,0
+HPF.US,D,20150825,000000,10.4527,10.5463,10.4064,10.4698,84697.817906573,0
+HPF.US,D,20150826,000000,10.5405,10.6615,10.5341,10.6539,133255.797317,0
+HPF.US,D,20150827,000000,10.7172,10.7352,10.6228,10.7352,95159.879345106,0
+HPF.US,D,20150828,000000,10.724,10.7786,10.7011,10.7786,52098.610279705,0
+HPF.US,D,20150831,000000,10.7768,10.8183,10.754,10.7947,73898.099891869,0
+HPF.US,D,20150901,000000,10.6397,10.8013,10.6397,10.7814,73000.504980913,0
+HPF.US,D,20150902,000000,10.7664,10.806,10.7607,10.8013,74424.166720576,0
+HPF.US,D,20150903,000000,10.8117,10.8117,10.754,10.7947,88066.974276348,0
+HPF.US,D,20150904,000000,10.724,10.7664,10.6662,10.6842,58471.745844398,0
+HPF.US,D,20150908,000000,10.6974,10.7719,10.6974,10.7719,146009.47783835,0
+HPF.US,D,20150909,000000,10.7814,10.8013,10.7172,10.7719,65608.048780315,0
+HPF.US,D,20150910,000000,10.7664,10.7871,10.7607,10.7664,57240.728295529,0
+HPF.US,D,20150911,000000,10.7172,10.7871,10.7172,10.7768,26909.85309104,0
+HPF.US,D,20150914,000000,10.7274,10.7719,10.6218,10.6321,65608.048780315,0
+HPF.US,D,20150915,000000,10.6615,10.6897,10.6218,10.6897,41864.123022606,0
+HPF.US,D,20150916,000000,10.7011,10.7474,10.6652,10.7352,58579.711270008,0
+HPF.US,D,20150917,000000,10.6842,10.806,10.6842,10.7719,75764.20817962,0
+HPF.US,D,20150918,000000,10.7474,10.8513,10.7078,10.806,82840.177495341,0
+HPF.US,D,20150921,000000,10.806,10.8448,10.806,10.806,29732.831425375,0
+HPF.US,D,20150922,000000,10.754,10.806,10.7399,10.754,50831.604255634,0
+HPF.US,D,20150923,000000,10.7664,10.8513,10.7664,10.8335,28852.172267457,0
+HPF.US,D,20150924,000000,10.8259,10.8683,10.8192,10.8635,80458.58722453,0
+HPF.US,D,20150925,000000,10.8683,10.9118,10.8513,10.8884,39222.145548852,0
+HPF.US,D,20150928,000000,10.8947,10.8947,10.7871,10.7871,50751.15942871,0
+HPF.US,D,20150929,000000,10.7786,10.8513,10.724,10.7607,92351.719794679,0
+HPF.US,D,20150930,000000,10.8296,10.8683,10.7786,10.8683,112399.41745208,0
+HPF.US,D,20151001,000000,10.8335,10.8448,10.7664,10.7814,132449.23207863,0
+HPF.US,D,20151002,000000,10.7352,10.7814,10.7078,10.7814,58926.894207263,0
+HPF.US,D,20151005,000000,10.7814,10.9034,10.7786,10.8884,47903.835949383,0
+HPF.US,D,20151006,000000,10.9221,10.9221,10.8296,10.8884,55935.616827125,0
+HPF.US,D,20151007,000000,10.9034,10.9723,10.8635,10.9563,77396.391378549,0
+HPF.US,D,20151008,000000,10.9563,11.0299,10.9326,10.9997,76136.794746431,0
+HPF.US,D,20151009,000000,11.0129,11.0819,10.9581,11.0129,68622.612820879,0
+HPF.US,D,20151012,000000,10.9941,11.0402,10.9941,11.0187,30791.31599018,0
+HPF.US,D,20151013,000000,10.9997,11.046,10.9997,11.0129,50989.318455791,0
+HPF.US,D,20151014,000000,11.046,11.0621,11.0187,11.0385,36670.139263107,0
+HPF.US,D,20151015,000000,11.0299,11.111,11.0233,11.0997,60411.948051685,0
+HPF.US,D,20151016,000000,11.0621,11.1489,11.0621,11.1217,64091.240398948,0
+HPF.US,D,20151019,000000,11.0875,11.1697,11.0696,11.0819,67265.6356088,0
+HPF.US,D,20151020,000000,11.0819,11.1414,11.0819,11.1414,28870.166505059,0
+HPF.US,D,20151021,000000,11.1168,11.1952,11.1168,11.1952,46270.594265889,0
+HPF.US,D,20151022,000000,11.181,11.2651,11.181,11.2141,58677.09184997,0
+HPF.US,D,20151023,000000,11.2274,11.3002,11.181,11.2009,67574.713101722,0
+HPF.US,D,20151026,000000,11.1697,11.2377,11.1697,11.2377,44175.85331214,0
+HPF.US,D,20151027,000000,11.2207,11.3002,11.2207,11.2518,64965.548649477,0
+HPF.US,D,20151028,000000,11.233,11.2765,11.2274,11.2585,56398.174581945,0
+HPF.US,D,20151029,000000,11.2274,11.2585,11.2207,11.2585,31607.407589644,0
+HPF.US,D,20151030,000000,11.2963,11.3068,11.2207,11.27,69667.337086342,0
+HPF.US,D,20151102,000000,11.2518,11.4295,11.2518,11.421,82433.719422456,0
+HPF.US,D,20151103,000000,11.3681,11.4513,11.3681,11.4267,73510.694541149,0
+HPF.US,D,20151104,000000,11.4267,11.4466,11.4154,11.4295,48292.299784667,0
+HPF.US,D,20151105,000000,11.4267,11.4749,11.4267,11.4569,73866.345354923,0
+HPF.US,D,20151106,000000,11.421,11.421,11.2274,11.3028,143713.62481728,0
+HPF.US,D,20151109,000000,11.3028,11.3028,11.2075,11.2416,95535.641365613,0
+HPF.US,D,20151110,000000,11.1942,11.2963,11.1942,11.251,79405.395082549,0
+HPF.US,D,20151111,000000,11.2765,11.2963,11.2482,11.251,62585.01686323,0
+HPF.US,D,20151112,000000,11.2369,11.3028,11.1942,11.2075,214124.01806811,0
+HPF.US,D,20151113,000000,11.1641,11.2141,11.1404,11.1942,60853.33611521,0
+HPF.US,D,20151116,000000,11.1641,11.2075,11.1575,11.1745,72297.671229883,0
+HPF.US,D,20151117,000000,11.1481,11.1801,11.134,11.1537,53573.079278481,0
+HPF.US,D,20151118,000000,11.1443,11.1537,11.1094,11.134,42303.394117,0
+HPF.US,D,20151119,000000,11.1292,11.1575,11.1159,11.1198,33811.17245357,0
+HPF.US,D,20151120,000000,11.1159,11.1537,11.1159,11.134,28950.611331985,0
+HPF.US,D,20151123,000000,11.1537,11.1575,11.1198,11.1292,45082.974584178,0
+HPF.US,D,20151124,000000,11.1537,11.1896,11.1404,11.1745,53911.794339219,0
+HPF.US,D,20151125,000000,11.1896,11.2197,11.1641,11.1745,37105.176419243,0
+HPF.US,D,20151127,000000,11.2009,11.2197,11.0969,11.2075,50281.192281937,0
+HPF.US,D,20151130,000000,11.2274,11.2765,11.2075,11.2482,89641.999308778,0
+HPF.US,D,20151201,000000,11.2197,11.2765,11.2009,11.2651,102194.5677628,0
+HPF.US,D,20151202,000000,11.251,11.27,11.1942,11.2576,89663.169000073,0
+HPF.US,D,20151203,000000,11.1942,11.2197,11.1443,11.1687,85380.540450873,0
+HPF.US,D,20151204,000000,11.1443,11.2321,11.1404,11.2075,70739.58195049,0
+HPF.US,D,20151207,000000,11.134,11.1481,11.08,11.1046,90330.014275902,0
+HPF.US,D,20151208,000000,11.0969,11.1537,11.0431,11.134,117449.44731078,0
+HPF.US,D,20151209,000000,11.0733,11.1443,10.977,10.9874,54615.686574814,0
+HPF.US,D,20151210,000000,10.962,11.0611,10.962,11.0035,35893.21159254,0
+HPF.US,D,20151211,000000,10.977,10.9978,10.8655,10.8855,113391.21748932,0
+HPF.US,D,20151214,000000,10.8296,10.8411,10.6143,10.6143,143228.83888659,0
+HPF.US,D,20151215,000000,10.6218,10.7786,10.6218,10.7673,146161.89961567,0
+HPF.US,D,20151216,000000,10.8147,10.9422,10.7824,10.925,79580.045035742,0
+HPF.US,D,20151217,000000,10.9534,10.9978,10.9335,10.9836,156038.61908988,0
+HPF.US,D,20151218,000000,10.9836,11.0733,10.962,11.0431,113741.57588028,0
+HPF.US,D,20151221,000000,11.0157,11.0563,10.9921,11.0402,68138.885374763,0
+HPF.US,D,20151222,000000,11.0356,11.134,11.0356,11.1198,81915.061985702,0
+HPF.US,D,20151223,000000,11.1896,11.2482,11.1745,11.2416,71083.589434051,0
+HPF.US,D,20151224,000000,11.2416,11.2765,11.2141,11.2416,27462.382033868,0
+HPF.US,D,20151228,000000,11.251,11.2765,11.2197,11.2274,52374.874751121,0
+HPF.US,D,20151229,000000,11.2141,11.251,11.1801,11.2482,88832.258616703,0
+HPF.US,D,20151230,000000,11.251,11.3322,11.251,11.32,80450.11934801,0
+HPF.US,D,20151231,000000,11.32,11.3625,11.2896,11.3068,83467.85884227,0
+HPF.US,D,20160104,000000,11.2321,11.3625,11.1575,11.3625,115422.44936917,0
+HPF.US,D,20160105,000000,11.3266,11.5259,11.3266,11.4768,202149.38218648,0
+HPF.US,D,20160106,000000,11.4295,11.5543,11.4098,11.5325,110837.09423444,0
+HPF.US,D,20160107,000000,11.4466,11.4843,11.4277,11.4295,112179.25266261,0
+HPF.US,D,20160108,000000,11.4768,11.5833,11.4295,11.5467,119440.45677717,0
+HPF.US,D,20160111,000000,11.5372,11.61,11.4466,11.5127,116538.09210048,0
+HPF.US,D,20160112,000000,11.5675,11.5843,11.4946,11.5259,68234.148985595,0
+HPF.US,D,20160113,000000,11.5618,11.5618,11.2302,11.2302,151094.43768767,0
+HPF.US,D,20160114,000000,11.2492,11.319,11.1555,11.1669,102169.16413325,0
+HPF.US,D,20160115,000000,11.0828,11.217,11.0309,11.1859,94151.14355485,0
+HPF.US,D,20160119,000000,11.2878,11.2878,11.0525,11.0573,95038.153620154,0
+HPF.US,D,20160120,000000,10.9997,11.0309,10.7399,11.0187,193508.97268398,0
+HPF.US,D,20160121,000000,11.1066,11.1414,10.9487,11.0573,84876.701798026,0
+HPF.US,D,20160122,000000,11.1934,11.2878,11.1017,11.2624,65288.386441743,0
+HPF.US,D,20160125,000000,11.2624,11.2624,11.1517,11.1555,57640.835461025,0
+HPF.US,D,20160126,000000,11.1773,11.2492,11.1773,11.2453,58417.763131593,0
+HPF.US,D,20160127,000000,11.2236,11.269,11.2236,11.2624,75636.131547277,0
+HPF.US,D,20160128,000000,11.3464,11.4579,11.2312,11.4419,163884.10668421,0
+HPF.US,D,20160129,000000,11.5023,11.6015,11.4125,11.5959,97291.667258625,0
+HPF.US,D,20160201,000000,11.5959,11.6279,11.5618,11.6233,104511.59047516,0
+HPF.US,D,20160202,000000,11.6073,11.6553,11.5561,11.6526,98848.698053451,0
+HPF.US,D,20160203,000000,11.7459,11.7639,11.6536,11.7639,152380.4964339,0
+HPF.US,D,20160204,000000,11.7639,11.7903,11.7215,11.7707,79423.38932015,0
+HPF.US,D,20160205,000000,11.7743,11.7791,11.6251,11.679,126761.99451192,0
+HPF.US,D,20160208,000000,11.6109,11.6723,11.3813,11.4419,150918.7292499,0
+HPF.US,D,20160209,000000,11.3786,11.4711,11.2283,11.3729,100463.94549935,0
+HPF.US,D,20160210,000000,11.4466,11.4635,11.3729,11.3917,52483.898661297,0
+HPF.US,D,20160211,000000,11.2992,11.318,11.1159,11.1207,172059.84146276,0
+HPF.US,D,20160212,000000,11.1753,11.2283,11.1101,11.13,114112.04547794,0
+HPF.US,D,20160216,000000,11.1697,11.2737,11.0875,11.1972,129815.72248139,0
+HPF.US,D,20160217,000000,11.2803,11.3605,11.2274,11.3019,96916.963722683,0
+HPF.US,D,20160218,000000,11.3786,11.4145,11.318,11.388,83209.588608457,0
+HPF.US,D,20160219,000000,11.3729,11.4559,11.318,11.4352,71877.452857654,0
+HPF.US,D,20160222,000000,11.4956,11.5175,11.4466,11.4579,106101.4342915,0
+HPF.US,D,20160223,000000,11.4466,11.5902,11.4172,11.578,53973.186443976,0
+HPF.US,D,20160224,000000,11.5269,11.7177,11.5108,11.6771,212756.4560104,0
+HPF.US,D,20160225,000000,11.6696,11.7177,11.6345,11.681,80093.410049672,0
+HPF.US,D,20160226,000000,11.7005,11.7707,11.6696,11.7225,54417.749961193,0
+HPF.US,D,20160229,000000,11.7668,11.8566,11.7225,11.833,121505.56016311,0
+HPF.US,D,20160301,000000,11.883,11.883,11.7858,11.7858,109280.0634396,0
+HPF.US,D,20160302,000000,11.7858,11.8207,11.7668,11.7981,137653.80068378,0
+HPF.US,D,20160303,000000,11.8178,11.9237,11.7771,11.8943,182152.49178818,0
+HPF.US,D,20160304,000000,11.9076,11.9208,11.833,11.9208,130528.0825935,0
+HPF.US,D,20160307,000000,11.8943,12.0351,11.8178,11.9802,125449.47365157,0
+HPF.US,D,20160308,000000,11.9917,12.0106,11.9434,11.9802,80342.153922402,0
+HPF.US,D,20160309,000000,12.0503,12.0975,12.0219,12.089,76582.416748213,0
+HPF.US,D,20160310,000000,12.1145,12.1145,11.9595,12.0428,58062.11231782,0
+HPF.US,D,20160311,000000,12.105,12.1229,12.0503,12.089,75269.895887855,0
+HPF.US,D,20160314,000000,12.105,12.1145,12.0304,12.0938,48776.027230784,0
+HPF.US,D,20160315,000000,12.089,12.0938,11.8605,12.056,102062.2571922,0
+HPF.US,D,20160316,000000,12.0738,12.1145,12.0229,12.0938,91679.582096028,0
+HPF.US,D,20160317,000000,12.1145,12.1901,12.0975,12.1788,83280.5070743,0
+HPF.US,D,20160318,000000,12.2421,12.2592,12.1788,12.2485,52256.324479862,0
+HPF.US,D,20160321,000000,12.2534,12.2705,12.2431,12.2695,65178.304047002,0
+HPF.US,D,20160322,000000,12.2808,12.3383,12.2608,12.3214,61786.919501368,0
+HPF.US,D,20160323,000000,12.2883,12.3716,12.2808,12.3647,71614.948685584,0
+HPF.US,D,20160324,000000,12.3129,12.3647,12.2808,12.346,72137.840060598,0
+HPF.US,D,20160328,000000,12.3838,12.4452,12.3716,12.3838,60283.871419344,0
+HPF.US,D,20160329,000000,12.4452,12.5831,12.3885,12.5765,162610.74975274,0
+HPF.US,D,20160330,000000,12.6065,12.6065,12.553,12.5679,92667.14819499,0
+HPF.US,D,20160331,000000,12.6217,12.6443,12.5065,12.5216,94606.291917714,0
+HPF.US,D,20160401,000000,12.502,12.5585,12.1853,12.2695,235326.52238573,0
+HPF.US,D,20160404,000000,12.3383,12.3716,12.1552,12.157,113368.98931344,0
+HPF.US,D,20160405,000000,12.157,12.3129,12.141,12.2979,80537.97356689,0
+HPF.US,D,20160406,000000,12.3383,12.4667,12.3281,12.4225,57758.327247718,0
+HPF.US,D,20160407,000000,12.449,12.48,12.3092,12.3515,57712.812411433,0
+HPF.US,D,20160408,000000,12.433,12.4452,12.3374,12.3374,63619.156283046,0
+HPF.US,D,20160411,000000,12.3941,12.449,12.346,12.4064,78838.047355813,0
+HPF.US,D,20160412,000000,12.4385,12.48,12.4112,12.4158,70068.502736403,0
+HPF.US,D,20160413,000000,12.4544,12.48,12.3941,12.3998,50154.174134161,0
+HPF.US,D,20160414,000000,12.4225,12.5132,12.3998,12.496,43230.62659577,0
+HPF.US,D,20160415,000000,12.5132,12.5358,12.428,12.5358,42727.846427487,0
+HPF.US,D,20160418,000000,12.5538,12.6786,12.5482,12.6786,89335.038784984,0
+HPF.US,D,20160419,000000,12.7266,12.7654,12.6982,12.7361,49500.03067311,0
+HPF.US,D,20160420,000000,12.7702,12.791,12.7154,12.7154,54989.331626189,0
+HPF.US,D,20160421,000000,12.7589,12.8165,12.7106,12.7106,77649.369189537,0
+HPF.US,D,20160422,000000,12.7398,12.7702,12.6786,12.7702,45306.314827353,0
+HPF.US,D,20160425,000000,12.7966,12.7966,12.721,12.754,72718.948086674,0
+HPF.US,D,20160426,000000,12.7966,12.8684,12.7589,12.8257,96903.203423343,0
+HPF.US,D,20160427,000000,12.8429,12.8479,12.7946,12.8317,71983.301314135,0
+HPF.US,D,20160428,000000,12.8618,12.8865,12.7702,12.791,89813.473808277,0
+HPF.US,D,20160429,000000,12.8362,12.8768,12.7589,12.8449,56010.769231226,0
+HPF.US,D,20160502,000000,12.8684,12.8816,12.8429,12.8551,107005.38010984,0
+HPF.US,D,20160503,000000,12.8551,12.9242,12.8165,12.9242,106949.28042791,0
+HPF.US,D,20160504,000000,12.9657,13.0112,12.8816,12.9799,121030.3005935,0
+HPF.US,D,20160505,000000,13.0225,13.0347,12.9448,13.0225,65410.112166694,0
+HPF.US,D,20160506,000000,13.0271,13.1848,13.0112,13.1848,81481.083314131,0
+HPF.US,D,20160509,000000,13.1706,13.1706,13.1131,13.1556,66456.953401289,0
+HPF.US,D,20160510,000000,13.2189,13.2189,13.1047,13.1225,100666.11605122,0
+HPF.US,D,20160511,000000,13.1283,13.1754,13.1047,13.1121,72022.465243033,0
+HPF.US,D,20160512,000000,13.1773,13.2123,13.1197,13.201,88463.905988149,0
+HPF.US,D,20160513,000000,13.201,13.201,13.1047,13.1773,94526.905575355,0
+HPF.US,D,20160516,000000,13.201,13.2047,13.1556,13.1896,66942.797816534,0
+HPF.US,D,20160517,000000,13.1442,13.2189,13.1386,13.201,47937.707455458,0
+HPF.US,D,20160518,000000,13.201,13.201,12.9639,13.1121,106441.2078368,0
+HPF.US,D,20160519,000000,13.0103,13.0103,12.6692,12.6746,196213.40074705,0
+HPF.US,D,20160520,000000,12.7438,12.8778,12.7144,12.757,72443.742099825,0
+HPF.US,D,20160523,000000,12.8287,12.9439,12.8106,12.9242,76412.000733281,0
+HPF.US,D,20160524,000000,12.9988,13.1047,12.9779,13.1047,78199.781163235,0
+HPF.US,D,20160525,000000,13.0519,13.1283,13.0156,13.1047,117847.43750713,0
+HPF.US,D,20160526,000000,13.0519,13.0969,12.9988,13.0969,42407.125604351,0
+HPF.US,D,20160527,000000,13.0705,13.1821,13.0632,13.1283,63576.816900453,0
+HPF.US,D,20160531,000000,13.0774,13.1773,13.0774,13.1121,61733.995273127,0
+HPF.US,D,20160601,000000,13.1121,13.2123,13.0774,13.1962,87154.560581486,0
+HPF.US,D,20160602,000000,13.1896,13.2642,13.1896,13.2462,87696.504678666,0
+HPF.US,D,20160603,000000,13.2189,13.3889,13.1962,13.3889,72036.225542375,0
+HPF.US,D,20160606,000000,13.3889,13.3889,13.3324,13.3889,83819.275717785,0
+HPF.US,D,20160607,000000,13.3889,13.3956,13.2936,13.3388,68141.002343892,0
+HPF.US,D,20160608,000000,13.3388,13.3729,13.2709,13.3634,87871.15463186,0
+HPF.US,D,20160609,000000,13.3757,13.3956,13.2991,13.3757,72188.647319708,0
+HPF.US,D,20160610,000000,13.2868,13.3889,13.27,13.2868,97260.971206245,0
+HPF.US,D,20160613,000000,13.1612,13.199,13.0536,13.0536,128528.60525059,0
+HPF.US,D,20160614,000000,13.0809,13.0856,12.977,13.0676,72797.27594447,0
+HPF.US,D,20160615,000000,13.0809,13.1273,13.0676,13.1102,90795.747484416,0
+HPF.US,D,20160616,000000,13.0612,13.1301,13.0033,13.1018,49250.228315815,0
+HPF.US,D,20160617,000000,13.1018,13.2453,13.0676,13.2388,50871.826669098,0
+HPF.US,D,20160620,000000,13.27,13.3492,13.27,13.2926,47410.582142185,0
+HPF.US,D,20160621,000000,13.2868,13.3324,13.2632,13.2824,42688.682498589,0
+HPF.US,D,20160622,000000,13.2824,13.3398,13.27,13.3201,73666.291772175,0
+HPF.US,D,20160623,000000,13.3133,13.3634,13.3068,13.3068,52227.745396612,0
+HPF.US,D,20160624,000000,13.0499,13.3266,12.9156,13.2926,116644.99904152,0
+HPF.US,D,20160627,000000,13.2568,13.3634,13.1538,13.3133,121486.50744093,0
+HPF.US,D,20160628,000000,13.3889,13.6193,13.3889,13.5457,117581.75788138,0
+HPF.US,D,20160629,000000,13.5271,13.6316,13.5137,13.5685,191272.39479854,0
+HPF.US,D,20160630,000000,13.6316,13.6545,13.5685,13.6316,153249.51226161,0
+HPF.US,D,20160701,000000,13.6827,13.695,13.5685,13.6015,93176.279270662,0
+HPF.US,D,20160705,000000,13.6516,13.7584,13.5882,13.7584,114482.51507563,0
+HPF.US,D,20160706,000000,13.7584,13.8945,13.7584,13.8821,87595.94864501,0
+HPF.US,D,20160707,000000,13.8945,13.9568,13.848,13.8528,93615.550365058,0
+HPF.US,D,20160708,000000,13.9738,13.9738,13.8084,13.8415,107261.53337452,0
+HPF.US,D,20160711,000000,13.8945,13.9445,13.848,13.848,77811.317327952,0
+HPF.US,D,20160712,000000,13.9067,13.9133,13.8358,13.8415,113865.41857435,0
+HPF.US,D,20160713,000000,13.8783,13.8869,13.7783,13.8179,96637.523797575,0
+HPF.US,D,20160714,000000,13.8244,13.8528,13.7783,13.8312,84782.496671759,0
+HPF.US,D,20160715,000000,13.7838,13.8047,13.7479,13.7584,104931.80884739,0
+HPF.US,D,20160718,000000,13.7584,13.848,13.7433,13.8282,71044.425505152,0
+HPF.US,D,20160719,000000,13.8651,13.8773,13.8037,13.8528,66999.955983033,0
+HPF.US,D,20160720,000000,13.8699,13.8699,13.716,13.7404,101794.46059731,0
+HPF.US,D,20160721,000000,13.8358,13.848,13.7187,13.7187,70183.877553965,0
+HPF.US,D,20160722,000000,13.7338,13.8037,13.7205,13.7518,126831.8544932,0
+HPF.US,D,20160725,000000,13.7601,13.7961,13.7479,13.7518,88995.265239683,0
+HPF.US,D,20160726,000000,13.7961,13.8595,13.7008,13.7584,171946.58361433,0
+HPF.US,D,20160727,000000,13.7338,13.7725,13.7252,13.7518,81725.593248601,0
+HPF.US,D,20160728,000000,13.7404,13.7469,13.7008,13.7063,44814.119504718,0
+HPF.US,D,20160729,000000,13.7187,13.7556,13.6818,13.7008,106370.28937095,0
+HPF.US,D,20160801,000000,13.713,13.7601,13.6885,13.7187,91372.621572235,0
+HPF.US,D,20160802,000000,13.7669,13.7669,13.5998,13.6506,97602.861720677,0
+HPF.US,D,20160803,000000,13.6345,13.6885,13.6175,13.6714,49594.235799377,0
+HPF.US,D,20160804,000000,13.6601,13.7783,13.6601,13.7063,57525.460643462,0
+HPF.US,D,20160805,000000,13.6885,13.7601,13.6667,13.7601,88442.736296853,0
+HPF.US,D,20160808,000000,13.7905,13.7961,13.7575,13.7773,93564.743105947,0
+HPF.US,D,20160809,000000,13.8312,13.9519,13.7961,13.9519,94176.547184404,0
+HPF.US,D,20160810,000000,13.9256,13.9519,13.8878,13.9388,79555.699890752,0
+HPF.US,D,20160811,000000,13.918,13.918,13.8595,13.8708,47359.774883074,0
+HPF.US,D,20160812,000000,13.8954,13.8954,13.7961,13.8367,51604.297987943,0
+HPF.US,D,20160815,000000,13.8367,13.8453,13.8037,13.8093,81193.175512503,0
+HPF.US,D,20160816,000000,13.7725,13.7925,13.7063,13.7479,78407.244137936,0
+HPF.US,D,20160817,000000,13.7063,13.7479,13.6818,13.7479,77773.21188362,0
+HPF.US,D,20160818,000000,13.7404,13.8244,13.7404,13.8093,78041.008478515,0
+HPF.US,D,20160819,000000,13.7961,13.8708,13.7725,13.8708,63100.498846291,0
+HPF.US,D,20160822,000000,13.8367,13.9465,13.8367,13.8661,43271.907493796,0
+HPF.US,D,20160823,000000,13.9256,13.9323,13.8878,13.9227,57956.263861337,0
+HPF.US,D,20160824,000000,13.9388,13.9577,13.8661,13.9323,53194.141804279,0
+HPF.US,D,20160825,000000,13.918,13.9388,13.8179,13.901,46306.582741092,0
+HPF.US,D,20160826,000000,13.9105,13.9813,13.8954,13.9681,81032.285858653,0
+HPF.US,D,20160829,000000,13.9813,13.9813,13.8367,13.8367,106441.2078368,0
+HPF.US,D,20160830,000000,13.8367,13.918,13.8367,13.901,112417.41168968,0
+HPF.US,D,20160831,000000,13.901,13.901,13.848,13.8708,76722.136710768,0
+HPF.US,D,20160901,000000,13.9067,13.9388,13.8783,13.9067,99792.866285259,0
+HPF.US,D,20160902,000000,13.9624,14.0323,13.9105,13.918,215153.92354967,0
+HPF.US,D,20160906,000000,14.0276,14.0276,13.8954,13.9813,109657.94242925,0
+HPF.US,D,20160907,000000,14.0058,14.1268,13.9906,14.0721,109954.31810739,0
+HPF.US,D,20160908,000000,14.0976,14.123,14.0398,14.1059,111670.12158694,0
+HPF.US,D,20160909,000000,14.0673,14.0976,13.8235,13.8783,128213.17685028,0
+HPF.US,D,20160912,000000,13.7706,13.8945,13.7706,13.8348,117320.31219386,0
+HPF.US,D,20160913,000000,13.8348,13.8348,13.4918,13.4918,156230.20479609,0
+HPF.US,D,20160914,000000,13.4295,13.614,13.3691,13.4295,130081.40210715,0
+HPF.US,D,20160915,000000,13.4844,13.6015,13.4106,13.4153,185108.83917768,0
+HPF.US,D,20160916,000000,13.4153,13.4222,13.3,13.3142,96073.351524534,0
+HPF.US,D,20160919,000000,13.3274,13.4486,13.3274,13.4106,146864.73336671,0
+HPF.US,D,20160920,000000,13.4731,13.5807,13.4627,13.5685,131502.9468777,0
+HPF.US,D,20160921,000000,13.5807,13.8235,13.5807,13.816,108519.01303751,0
+HPF.US,D,20160922,000000,13.9095,14.0389,13.8519,14.0107,89140.277625061,0
+HPF.US,D,20160923,000000,14.0323,14.1059,13.9577,13.9879,100976.25202871,0
+HPF.US,D,20160926,000000,13.9813,13.9813,13.8641,13.8641,83974.872948812,0
+HPF.US,D,20160927,000000,13.8585,13.936,13.8028,13.9313,74317.259779529,0
+HPF.US,D,20160928,000000,13.8813,13.9681,13.848,13.8991,76608.878862334,0
+HPF.US,D,20160929,000000,13.9313,13.9539,13.6696,13.6743,91511.283050224,0
+HPF.US,D,20160930,000000,13.6904,13.8302,13.6904,13.782,106094.02489954,0
+HPF.US,D,20161003,000000,13.8406,13.8519,13.7601,13.764,91558.914855639,0
+HPF.US,D,20161004,000000,13.7556,13.8028,13.5882,13.6262,109598.6672936,0
+HPF.US,D,20161005,000000,13.6629,13.6658,13.574,13.6071,102523.75646246,0
+HPF.US,D,20161006,000000,13.5457,13.5807,13.4918,13.5685,94205.126267652,0
+HPF.US,D,20161007,000000,13.5457,13.5939,13.5252,13.5315,62679.221989498,0
+HPF.US,D,20161010,000000,13.6193,13.6526,13.5807,13.6232,69219.598115429,0
+HPF.US,D,20161011,000000,13.6394,13.6394,13.3201,13.3634,85046.059328394,0
+HPF.US,D,20161012,000000,13.3124,13.3899,13.1641,13.1716,118031.61382142,0
+HPF.US,D,20161013,000000,13.0734,13.1386,12.9997,12.9997,162131.25624489,0
+HPF.US,D,20161014,000000,13.0528,13.1179,13.0499,13.0734,56760.17630311,0
+HPF.US,D,20161017,000000,13.0367,13.1179,13.0271,13.1102,91437.189130688,0
+HPF.US,D,20161018,000000,13.1225,13.2057,13.1179,13.1858,64226.726423243,0
+HPF.US,D,20161019,000000,13.2435,13.3492,13.2256,13.3492,65416.463074083,0
+HPF.US,D,20161020,000000,13.2982,13.3634,13.2982,13.3634,29743.416271022,0
+HPF.US,D,20161021,000000,13.3314,13.4285,13.3266,13.4285,47261.335818547,0
+HPF.US,D,20161024,000000,13.4986,13.4986,13.4202,13.454,70344.767207818,0
+HPF.US,D,20161025,000000,13.4202,13.4486,13.3899,13.4363,33081.876588419,0
+HPF.US,D,20161026,000000,13.4363,13.4486,13.3833,13.4011,39584.147270017,0
+HPF.US,D,20161027,000000,13.4011,13.4011,13.2559,13.2559,60258.467789789,0
+HPF.US,D,20161028,000000,13.2313,13.2814,13.2313,13.2603,84344.284061929,0
+HPF.US,D,20161031,000000,13.3124,13.3304,13.1386,13.1386,83827.743594304,0
+HPF.US,D,20161101,000000,13.1179,13.1944,13.0176,13.0288,74729.01027524,0
+HPF.US,D,20161102,000000,12.9921,13.0263,12.7325,12.7512,114481.45659105,0
+HPF.US,D,20161103,000000,12.7438,12.8062,12.7325,12.7325,85421.8213489,0
+HPF.US,D,20161104,000000,12.6964,12.704,12.5811,12.704,77776.387337314,0
+HPF.US,D,20161107,000000,12.8023,12.8449,12.7325,12.7692,41450.255557769,0
+HPF.US,D,20161108,000000,12.704,12.7901,12.704,12.7325,42498.155276925,0
+HPF.US,D,20161109,000000,12.5849,12.738,12.5793,12.6718,109462.12278475,0
+HPF.US,D,20161110,000000,12.7115,12.7115,12.2636,12.294,271036.61614854,0
+HPF.US,D,20161111,000000,12.2401,12.2485,12.0625,12.1117,228332.0563815,0
+HPF.US,D,20161114,000000,12.5358,12.5358,11.6932,11.712,310977.47271691,0
+HPF.US,D,20161115,000000,11.7423,12.1391,11.7423,12.1391,205708.00729334,0
+HPF.US,D,20161116,000000,12.0578,12.3147,12.0503,12.294,126837.14691602,0
+HPF.US,D,20161117,000000,12.2583,12.3082,12.0955,12.1003,149027.2173326,0
+HPF.US,D,20161118,000000,12.0955,12.1985,12.0682,12.1684,109199.6186127,0
+HPF.US,D,20161121,000000,12.1797,12.2733,12.1797,12.2733,80106.111864451,0
+HPF.US,D,20161122,000000,12.3355,12.3355,12.2695,12.294,130684.73830908,0
+HPF.US,D,20161123,000000,12.2401,12.3422,12.1637,12.3082,88334.770871245,0
+HPF.US,D,20161125,000000,12.3355,12.3885,12.3289,12.3779,40225.588916289,0
+HPF.US,D,20161128,000000,12.4178,12.4472,12.2996,12.3042,74151.077702857,0
+HPF.US,D,20161129,000000,12.2989,12.3281,12.2514,12.3082,82238.958262531,0
+HPF.US,D,20161130,000000,12.2514,12.294,12.2062,12.2467,76412.000733281,0
+HPF.US,D,20161201,000000,12.1749,12.1749,12.0087,12.0418,149853.89377771,0
+HPF.US,D,20161202,000000,12.0418,12.1797,12.0312,12.1684,81401.696971771,0
+HPF.US,D,20161205,000000,12.2467,12.2467,12.1749,12.1862,108261.80128827,0
+HPF.US,D,20161206,000000,12.157,12.2514,12.157,12.2279,71834.054990497,0
+HPF.US,D,20161207,000000,12.2203,12.3355,12.2203,12.3147,96877.799793785,0
+HPF.US,D,20161208,000000,12.2808,12.3042,12.2401,12.2627,96315.744489874,0
+HPF.US,D,20161209,000000,12.2573,12.2808,12.2401,12.2401,111111.24173672,0
+HPF.US,D,20161212,000000,12.2062,12.2573,12.1552,12.2504,90161.715230097,0
+HPF.US,D,20161213,000000,12.2279,12.2627,12.2062,12.2627,70401.925374315,0
+HPF.US,D,20161214,000000,12.2627,12.2808,12.2117,12.2326,57835.596620949,0
+HPF.US,D,20161215,000000,12.2062,12.2504,12.1675,12.1749,100529.57154236,0
+HPF.US,D,20161216,000000,12.1853,12.2627,12.1675,12.2627,76281.807131809,0
+HPF.US,D,20161219,000000,12.2686,12.3574,12.2686,12.3289,53967.894021152,0
+HPF.US,D,20161220,000000,12.2883,12.3612,12.2883,12.3224,62889.860417894,0
+HPF.US,D,20161221,000000,12.3224,12.3885,12.2989,12.3497,166075.16973335,0
+HPF.US,D,20161222,000000,12.3885,12.4667,12.3885,12.4667,86398.802602216,0
+HPF.US,D,20161223,000000,12.4584,12.5321,12.3838,12.4402,62090.704571465,0
+HPF.US,D,20161227,000000,12.4358,12.5075,12.4358,12.502,104126.30209357,0
+HPF.US,D,20161228,000000,12.48,12.5433,12.48,12.5321,56409.817912158,0
+HPF.US,D,20161229,000000,12.5433,12.5859,12.5433,12.5746,71189.43789053,0
+HPF.US,D,20161230,000000,12.5973,12.6359,12.5821,12.6359,128180.36382876,0
+HPF.US,D,20170103,000000,12.6551,12.754,12.6541,12.7351,95577.980748205,0
+HPF.US,D,20170104,000000,12.754,12.9224,12.754,12.8222,161319.39858368,0
+HPF.US,D,20170105,000000,12.8222,12.9401,12.8053,12.8287,211180.3724934,0
+HPF.US,D,20170106,000000,12.8053,12.8551,12.793,12.8287,82898.394146405,0
+HPF.US,D,20170109,000000,12.8419,12.8778,12.8222,12.8287,75113.240172265,0
+HPF.US,D,20170110,000000,12.8287,12.8873,12.8287,12.8826,58633.693982814,0
+HPF.US,D,20170111,000000,12.8873,12.9401,12.8797,12.9224,102422.14194423,0
+HPF.US,D,20170112,000000,12.9297,13.045,12.9297,13.012,77391.098955724,0
+HPF.US,D,20170113,000000,13.0308,13.0705,13.012,13.0632,46915.211365854,0
+HPF.US,D,20170117,000000,13.0632,13.115,13.0632,13.115,78346.910517743,0
+HPF.US,D,20170118,000000,13.0989,13.1244,13.0734,13.0837,53407.955686371,0
+HPF.US,D,20170119,000000,13.0509,13.0676,12.959,12.9809,88528.473546603,0
+HPF.US,D,20170120,000000,12.9439,12.9439,12.8287,12.8479,100630.12757602,0
+HPF.US,D,20170123,000000,12.9224,12.9752,12.8618,12.9052,75264.603465031,0
+HPF.US,D,20170124,000000,12.9752,13.0632,12.9752,13.0562,61612.269548175,0
+HPF.US,D,20170125,000000,13.0083,13.0837,12.9809,13.0395,60693.504945925,0
+HPF.US,D,20170126,000000,13.0705,13.115,13.0509,13.0837,73191.032202577,0
+HPF.US,D,20170127,000000,13.0676,13.0989,13.0509,13.0509,50085.372637448,0
+HPF.US,D,20170130,000000,13.0395,13.115,13.0308,13.115,31251.75677587,0
+HPF.US,D,20170131,000000,13.1216,13.149,13.0676,13.1244,61493.719276917,0
+HPF.US,D,20170201,000000,13.1547,13.2047,13.0837,13.149,75601.201556638,0
+HPF.US,D,20170202,000000,13.0989,13.1434,13.0632,13.1434,151808.91476892,0
+HPF.US,D,20170203,000000,13.1434,13.2368,13.1244,13.1962,90681.431151416,0
+HPF.US,D,20170206,000000,13.1696,13.2568,13.1696,13.2435,78737.491322156,0
+HPF.US,D,20170207,000000,13.2868,13.2868,13.2388,13.2824,50390.216192111,0
+HPF.US,D,20170208,000000,13.2868,13.3211,13.2559,13.2868,51135.389325734,0
+HPF.US,D,20170209,000000,13.3274,13.3274,13.2559,13.2824,59714.406723479,0
+HPF.US,D,20170210,000000,13.2613,13.3417,13.2378,13.3274,34515.064689166,0
+HPF.US,D,20170213,000000,13.3456,13.4002,13.3417,13.3607,47751.414172052,0
+HPF.US,D,20170214,000000,13.3274,13.4002,13.2868,13.3274,67945.182699402,0
+HPF.US,D,20170215,000000,13.2868,13.3607,13.2868,13.3352,43252.854771631,0
+HPF.US,D,20170216,000000,13.2991,13.3446,13.2613,13.2613,37948.788617392,0
+HPF.US,D,20170217,000000,13.2358,13.3211,13.2358,13.3211,35114.166952844,0
+HPF.US,D,20170221,000000,13.3133,13.4002,13.2868,13.4002,45284.086651492,0
+HPF.US,D,20170222,000000,13.3653,13.3937,13.249,13.2559,139354.78537941,0
+HPF.US,D,20170223,000000,13.2824,13.3747,13.2824,13.353,48767.559354266,0
+HPF.US,D,20170224,000000,13.353,13.3795,13.3133,13.3352,63472.026928538,0
+HPF.US,D,20170227,000000,13.3352,13.4579,13.3352,13.4486,56595.052710999,0
+HPF.US,D,20170228,000000,13.4712,13.5618,13.4712,13.5618,97137.128512164,0
+HPF.US,D,20170301,000000,13.4486,13.5402,13.4427,13.4909,84318.880432375,0
+HPF.US,D,20170302,000000,13.5466,13.5836,13.4712,13.4712,80243.714857874,0
+HPF.US,D,20170303,000000,13.4427,13.5137,13.406,13.4835,36692.367438968,0
+HPF.US,D,20170306,000000,13.4486,13.4579,13.2613,13.3352,88889.416783203,0
+HPF.US,D,20170307,000000,13.2991,13.3417,13.2824,13.3097,55151.279764605,0
+HPF.US,D,20170308,000000,13.2682,13.2926,13.2047,13.2435,60066.882083559,0
+HPF.US,D,20170309,000000,13.2047,13.2047,12.8145,12.8939,180130.78626939,0
+HPF.US,D,20170310,000000,12.9072,13.0148,12.9072,13.0148,62136.219407753,0
+HPF.US,D,20170313,000000,13.0148,13.1197,13.0043,13.0809,59846.71729408,0
+HPF.US,D,20170314,000000,13.0271,13.0528,12.9893,13.0043,46426.191496916,0
+HPF.US,D,20170315,000000,13.0148,13.2246,13.0148,13.1952,65529.720922519,0
+HPF.US,D,20170316,000000,13.2,13.3417,13.1952,13.3284,57642.952430156,0
+HPF.US,D,20170317,000000,13.2868,13.371,13.2868,13.3142,61231.215104845,0
+HPF.US,D,20170320,000000,13.3,13.4447,13.3,13.3607,55012.618286616,0
+HPF.US,D,20170321,000000,13.3607,13.3889,13.2358,13.2868,80605.716579037,0
+HPF.US,D,20170322,000000,13.2435,13.3078,13.1952,13.2745,41449.197073204,0
+HPF.US,D,20170323,000000,13.2824,13.3616,13.2745,13.3,39099.361339335,0
+HPF.US,D,20170324,000000,13.3219,13.3607,13.2936,13.3078,54266.386668429,0
+HPF.US,D,20170327,000000,13.2198,13.301,13.2198,13.2613,29108.32553214,0
+HPF.US,D,20170328,000000,13.2936,13.3804,13.2833,13.3662,35058.067270909,0
+HPF.US,D,20170329,000000,13.354,13.3804,13.2868,13.3,44298.637521659,0
+HPF.US,D,20170330,000000,13.2824,13.3607,13.27,13.3466,82413.608215723,0
+HPF.US,D,20170331,000000,13.3417,13.4447,13.3237,13.4372,66691.936974674,0
+HPF.US,D,20170403,000000,13.455,13.6071,13.4372,13.6071,64915.799874932,0
+HPF.US,D,20170404,000000,13.5242,13.5866,13.5173,13.5242,34581.749216746,0
+HPF.US,D,20170405,000000,13.5562,13.5807,13.4796,13.5279,53672.576827572,0
+HPF.US,D,20170406,000000,13.5279,13.5466,13.4731,13.5279,73298.997628187,0
+HPF.US,D,20170407,000000,13.5173,13.6458,13.5173,13.5466,68765.508237128,0
+HPF.US,D,20170410,000000,13.5562,13.6272,13.5562,13.6193,33742.370956856,0
+HPF.US,D,20170411,000000,13.6015,13.7018,13.6015,13.6818,42697.150375109,0
+HPF.US,D,20170412,000000,13.6818,13.7073,13.6015,13.6272,55048.606761819,0
+HPF.US,D,20170413,000000,13.6015,13.7376,13.6015,13.7205,49519.083395276,0
+HPF.US,D,20170417,000000,13.695,13.7546,13.695,13.7205,44311.339336437,0
+HPF.US,D,20170418,000000,13.7546,13.7546,13.6071,13.6193,128489.44132168,0
+HPF.US,D,20170419,000000,13.6193,13.6714,13.5866,13.6572,68672.361595425,0
+HPF.US,D,20170420,000000,13.6714,13.6818,13.6526,13.6714,52983.503375883,0
+HPF.US,D,20170421,000000,13.6572,13.6818,13.6526,13.6572,33171.847776426,0
+HPF.US,D,20170424,000000,13.6818,13.7063,13.6526,13.6572,40430.934921861,0
+HPF.US,D,20170425,000000,13.6648,13.7376,13.6526,13.715,47878.432319829,0
+HPF.US,D,20170426,000000,13.7205,13.7205,13.6818,13.695,35851.930694512,0
+HPF.US,D,20170427,000000,13.695,13.7376,13.695,13.7205,40971.820534477,0
+HPF.US,D,20170428,000000,13.7593,13.834,13.7205,13.8273,86693.061311232,0
+HPF.US,D,20170501,000000,13.8386,13.8386,13.7725,13.834,75961.086308672,0
+HPF.US,D,20170502,000000,13.7971,13.8499,13.7848,13.8348,36900.888898234,0
+HPF.US,D,20170503,000000,13.8869,13.8869,13.8112,13.849,77410.151677892,0
+HPF.US,D,20170504,000000,13.8189,13.9067,13.7848,13.9067,56927.416864348,0
+HPF.US,D,20170505,000000,13.8821,13.9294,13.8661,13.918,25529.589218533,0
+HPF.US,D,20170508,000000,13.918,14.0002,13.918,14.0002,34012.284520883,0
+HPF.US,D,20170509,000000,14.0398,14.0398,13.9616,14.0097,109251.48435636,0
+HPF.US,D,20170510,000000,13.9803,14.0191,13.9803,13.9925,68156.879612365,0
+HPF.US,D,20170511,000000,13.9925,14.0143,13.9728,13.987,31530.138216414,0
+HPF.US,D,20170512,000000,13.987,13.9879,13.9067,13.9095,46324.576978695,0
+HPF.US,D,20170515,000000,13.8093,13.8859,13.7838,13.8376,88008.757625284,0
+HPF.US,D,20170516,000000,13.8179,13.8509,13.8028,13.8376,45398.40298449,0
+HPF.US,D,20170517,000000,13.7905,13.8321,13.7905,13.7905,92902.131768379,0
+HPF.US,D,20170518,000000,13.7905,13.8689,13.7905,13.848,66860.236020479,0
+HPF.US,D,20170519,000000,13.8179,13.9397,13.8179,13.9067,63190.4700343,0
+HPF.US,D,20170522,000000,13.9095,14.0097,13.9095,13.9813,34238.80021775,0
+HPF.US,D,20170523,000000,13.9925,14.0276,13.987,13.9925,38662.20721407,0
+HPF.US,D,20170524,000000,13.9925,14.0484,13.9925,14.0276,38918.360478753,0
+HPF.US,D,20170525,000000,14.088,14.0946,14.0559,14.0804,41110.482012465,0
+HPF.US,D,20170526,000000,14.0333,14.1334,14.0333,14.1164,65518.077592306,0
+HPF.US,D,20170530,000000,14.0711,14.0768,14.0276,14.0484,23540.696721264,0
+HPF.US,D,20170531,000000,14.1202,14.1202,14.0654,14.1164,33141.151724046,0
+HPF.US,D,20170601,000000,14.1164,14.1901,14.1098,14.1164,36238.277560666,0
+HPF.US,D,20170602,000000,14.1976,14.1976,14.1031,14.1031,43895.354902466,0
+HPF.US,D,20170605,000000,14.0333,14.088,14.0333,14.0749,58246.288632096,0
+HPF.US,D,20170606,000000,14.0749,14.1401,14.0484,14.0711,67341.846497465,0
+HPF.US,D,20170607,000000,14.0804,14.1268,14.0711,14.0711,47445.512132823,0
+HPF.US,D,20170608,000000,14.1457,14.1457,14.0711,14.0711,44567.492601118,0
+HPF.US,D,20170609,000000,14.0711,14.1211,14.0333,14.1164,53505.336266334,0
+HPF.US,D,20170612,000000,14.0711,14.1504,14.0711,14.1401,16747.342784346,0
+HPF.US,D,20170613,000000,14.1211,14.1447,14.0909,14.1164,42372.195613713,0
+HPF.US,D,20170614,000000,14.1344,14.1645,14.1268,14.1504,53551.909587186,0
+HPF.US,D,20170615,000000,14.1344,14.2148,14.1315,14.2148,43245.445379676,0
+HPF.US,D,20170616,000000,14.1796,14.2382,14.1645,14.2052,42392.306820445,0
+HPF.US,D,20170619,000000,14.2855,14.2948,14.2411,14.2948,45615.392320276,0
+HPF.US,D,20170620,000000,14.3177,14.3469,14.2514,14.2948,70402.98385888,0
+HPF.US,D,20170621,000000,14.2553,14.278,14.224,14.224,65209.000099382,0
+HPF.US,D,20170622,000000,14.224,14.2855,14.2052,14.2382,41168.69866353,0
+HPF.US,D,20170623,000000,14.2553,14.2553,14.1911,14.2487,57446.074301102,0
+HPF.US,D,20170626,000000,14.2487,14.3308,14.2487,14.3241,22632.516964661,0
+HPF.US,D,20170627,000000,14.309,14.3723,14.309,14.3469,56406.642458463,0
+HPF.US,D,20170628,000000,14.3347,14.3723,14.3318,14.3469,35411.601115555,0
+HPF.US,D,20170629,000000,14.3469,14.3469,14.2553,14.278,59287.837443862,0
+HPF.US,D,20170630,000000,14.3526,14.365,14.2553,14.2553,55013.67677118,0
+HPF.US,D,20170703,000000,14.3469,14.4056,14.2694,14.3016,48447.897015694,0
+HPF.US,D,20170705,000000,14.3016,14.3469,14.2666,14.3347,48019.210766948,0
+HPF.US,D,20170706,000000,14.3403,14.3723,14.309,14.3723,58601.93944587,0
+HPF.US,D,20170707,000000,14.3723,14.3865,14.309,14.3526,68227.798078206,0
+HPF.US,D,20170710,000000,14.3934,14.4461,14.365,14.4056,64721.038715007,0
+HPF.US,D,20170711,000000,14.3723,14.5358,14.3723,14.4414,43267.673555537,0
+HPF.US,D,20170712,000000,14.4981,14.4981,14.3723,14.4138,30842.123249291,0
+HPF.US,D,20170713,000000,14.4414,14.4414,14.309,14.3403,48088.012263661,0
+HPF.US,D,20170714,000000,14.4271,14.4271,14.309,14.3517,54779.751682358,0
+HPF.US,D,20170717,000000,14.3934,14.4839,14.3924,14.4461,38049.344651049,0
+HPF.US,D,20170718,000000,14.4764,14.4764,14.3978,14.4518,29822.802613383,0
+HPF.US,D,20170719,000000,14.4414,14.4651,14.4271,14.4271,33732.844595774,0
+HPF.US,D,20170720,000000,14.4349,14.4839,14.4349,14.4839,22086.338929223,0
+HPF.US,D,20170721,000000,14.4839,14.4839,14.4138,14.4349,35302.577205379,0
+HPF.US,D,20170724,000000,14.5019,14.5019,14.4271,14.4349,30363.688226,0
+HPF.US,D,20170725,000000,14.4414,14.4461,14.3723,14.3934,23246.438012249,0
+HPF.US,D,20170726,000000,14.3934,14.4859,14.3934,14.4651,54517.247510286,0
+HPF.US,D,20170727,000000,14.4414,14.4971,14.3934,14.3934,54197.585171715,0
+HPF.US,D,20170728,000000,14.4651,14.517,14.4263,14.517,29177.127028851,0
+HPF.US,D,20170731,000000,14.5622,14.6341,14.5473,14.6171,60981.412747551,0
+HPF.US,D,20170801,000000,14.6606,14.6718,14.6341,14.6483,53656.699559098,0
+HPF.US,D,20170802,000000,14.6663,14.6992,14.6011,14.6992,34245.151125141,0
+HPF.US,D,20170803,000000,14.8099,14.8353,14.6937,14.7531,45022.640963984,0
+HPF.US,D,20170804,000000,14.6992,14.7353,14.6549,14.6663,40754.831198692,0
+HPF.US,D,20170807,000000,14.6275,14.7353,14.6275,14.6549,60563.311344453,0
+HPF.US,D,20170808,000000,14.6663,14.6663,14.5699,14.5764,62608.303523657,0
+HPF.US,D,20170809,000000,14.5245,14.5622,14.4461,14.4461,75713.400920508,0
+HPF.US,D,20170810,000000,14.4461,14.449,14.0294,14.0853,173324.7305177,0
+HPF.US,D,20170811,000000,13.9246,14.2922,13.9161,14.228,80106.111864451,0
+HPF.US,D,20170814,000000,14.3064,14.3168,14.2175,14.2354,40367.425847972,0
+HPF.US,D,20170815,000000,14.228,14.244,14.1761,14.2088,51269.816865464,0
+HPF.US,D,20170816,000000,14.2913,14.2931,14.2449,14.2591,37861.992883078,0
+HPF.US,D,20170817,000000,14.2675,14.2948,14.1618,14.1673,58330.967397279,0
+HPF.US,D,20170818,000000,14.1761,14.1815,14.0966,14.1286,59342.878641232,0
+HPF.US,D,20170821,000000,14.1372,14.1864,14.1372,14.1618,37235.370020713,0
+HPF.US,D,20170822,000000,14.1938,14.2016,14.1761,14.1864,52968.684591975,0
+HPF.US,D,20170823,000000,14.1938,14.2742,14.1673,14.2204,36418.219936685,0
+HPF.US,D,20170824,000000,14.2591,14.2591,14.2016,14.2326,21680.939340903,0
+HPF.US,D,20170825,000000,14.2449,14.2524,14.1864,14.1966,32680.710938358,0
+HPF.US,D,20170828,000000,14.2449,14.2742,14.1938,14.2204,43656.137390821,0
+HPF.US,D,20170829,000000,14.1938,14.2016,14.1118,14.124,88777.217419332,0
+HPF.US,D,20170830,000000,14.0758,14.1627,14.0758,14.1174,37393.08422087,0
+HPF.US,D,20170831,000000,14.1761,14.2675,14.1514,14.2666,55349.216378222,0
+HPF.US,D,20170901,000000,14.2354,14.3337,14.2354,14.3337,37849.291068302,0
+HPF.US,D,20170905,000000,14.2987,14.2987,14.2524,14.2913,35162.857242826,0
+HPF.US,D,20170906,000000,14.2913,14.327,14.2591,14.2826,53617.535630201,0
+HPF.US,D,20170907,000000,14.3337,14.3934,14.3064,14.3733,88880.948906682,0
+HPF.US,D,20170908,000000,14.327,14.3934,14.2382,14.2382,44976.067643131,0
+HPF.US,D,20170911,000000,14.2817,14.3508,14.2354,14.2534,83863.732069507,0
+HPF.US,D,20170912,000000,14.2666,14.3792,14.2666,14.3792,35080.29544677,0
+HPF.US,D,20170913,000000,14.4036,14.4036,14.3384,14.3554,17880.979753252,0
+HPF.US,D,20170914,000000,14.3138,14.363,14.3138,14.345,28697.633520995,0
+HPF.US,D,20170915,000000,14.3138,14.4036,14.3138,14.3855,44158.917559105,0
+HPF.US,D,20170918,000000,14.3508,14.4026,14.3508,14.3792,23089.782296658,0
+HPF.US,D,20170919,000000,14.345,14.3943,14.3215,14.3934,42754.308541607,0
+HPF.US,D,20170920,000000,14.345,14.4207,14.327,14.3792,48166.340121457,0
+HPF.US,D,20170921,000000,14.3337,14.3855,14.2732,14.2817,44343.09387338,0
+HPF.US,D,20170922,000000,14.2978,14.3705,14.2931,14.3459,18258.858742889,0
+HPF.US,D,20170925,000000,14.3554,14.3554,14.3215,14.3337,25307.307459926,0
+HPF.US,D,20170926,000000,14.2978,14.4036,14.2978,14.3978,31471.92156535,0
+HPF.US,D,20170927,000000,14.3554,14.4036,14.3384,14.3978,36673.314716802,0
+HPF.US,D,20170928,000000,14.4518,14.4612,14.3705,14.4271,51584.186781212,0
+HPF.US,D,20170929,000000,14.4271,14.4981,14.3934,14.4981,72264.858208372,0
+HPF.US,D,20171002,000000,14.4518,14.5132,14.4461,14.5019,47332.25428439,0
+HPF.US,D,20171003,000000,14.4651,14.4943,14.4234,14.4764,88645.965333296,0
+HPF.US,D,20171004,000000,14.4914,14.4981,14.4122,14.4207,43451.849869814,0
+HPF.US,D,20171005,000000,14.4207,14.4518,14.4207,14.4414,11678.260203495,0
+HPF.US,D,20171006,000000,14.4207,14.4207,14.3535,14.4085,67587.414916501,0
+HPF.US,D,20171009,000000,14.4271,14.4271,14.3801,14.4207,26442.002913396,0
+HPF.US,D,20171010,000000,14.4414,14.4839,14.3978,14.4764,32199.10046137,0
+HPF.US,D,20171011,000000,14.4914,14.5019,14.4716,14.5019,22244.053129378,0
+HPF.US,D,20171012,000000,14.4914,14.5783,14.4914,14.5699,31308.91494237,0
+HPF.US,D,20171013,000000,14.5528,14.5679,14.5095,14.5254,34237.741733185,0
+HPF.US,D,20171016,000000,14.5463,14.5577,14.4981,14.5095,39415.848224211,0
+HPF.US,D,20171017,000000,14.4914,14.5368,14.4668,14.4708,40217.121039768,0
+HPF.US,D,20171018,000000,14.4764,14.4914,14.4461,14.4461,23875.177843744,0
+HPF.US,D,20171019,000000,14.3554,14.4461,14.3554,14.4404,47980.04683805,0
+HPF.US,D,20171020,000000,14.3924,14.4754,14.3924,14.4651,55234.900045225,0
+HPF.US,D,20171023,000000,14.4349,14.5095,14.4349,14.4708,39331.169459027,0
+HPF.US,D,20171024,000000,14.4518,14.4839,14.4518,14.4839,31929.186897347,0
+HPF.US,D,20171025,000000,14.4349,14.4349,14.2884,14.3554,73279.944906022,0
+HPF.US,D,20171026,000000,14.3554,14.3772,14.2922,14.2922,32235.088936574,0
+HPF.US,D,20171027,000000,14.3119,14.3782,14.2968,14.345,80632.178693157,0
+HPF.US,D,20171030,000000,14.3205,14.3678,14.2922,14.3119,37984.777092596,0
+HPF.US,D,20171031,000000,14.363,14.4263,14.3045,14.4198,44581.252900462,0
+HPF.US,D,20171101,000000,14.3924,14.4584,14.3695,14.4584,65747.768742867,0
+HPF.US,D,20171102,000000,14.4349,14.4423,14.4168,14.4198,19219.962727731,0
+HPF.US,D,20171103,000000,14.4198,14.4263,14.2572,14.2647,51500.566500592,0
+HPF.US,D,20171106,000000,14.2807,14.4112,14.2807,14.3924,58708.846386915,0
+HPF.US,D,20171107,000000,14.4198,14.4518,14.3934,14.4461,51171.377800939,0
+HPF.US,D,20171108,000000,14.4198,14.4414,14.3782,14.4198,33776.242462931,0
+HPF.US,D,20171109,000000,14.4112,14.4518,14.3855,14.4461,49130.619559993,0
+HPF.US,D,20171110,000000,14.3971,14.4026,14.3196,14.3196,42540.494659517,0
+HPF.US,D,20171113,000000,14.3035,14.3251,14.2563,14.2968,65738.242381784,0
+HPF.US,D,20171114,000000,14.2175,14.2894,14.1834,14.1834,79133.364549393,0
+HPF.US,D,20171115,000000,14.1761,14.224,14.0711,14.1834,47684.72964447,0
+HPF.US,D,20171116,000000,14.1883,14.2789,14.1693,14.2411,38326.667607028,0
+HPF.US,D,20171117,000000,14.1966,14.2704,14.1883,14.2628,21630.132081792,0
+HPF.US,D,20171120,000000,14.2487,14.3308,14.2382,14.2685,47239.107642686,0
+HPF.US,D,20171121,000000,14.3035,14.3035,14.2034,14.2175,76191.8359438,0
+HPF.US,D,20171122,000000,14.1966,14.2864,14.1761,14.2034,39598.966053923,0
+HPF.US,D,20171124,000000,14.2382,14.2487,14.1834,14.2118,21064.901324187,0
+HPF.US,D,20171127,000000,14.2628,14.2628,14.1834,14.1966,68643.782512176,0
+HPF.US,D,20171128,000000,14.2411,14.2694,14.1938,14.2411,53866.27950293,0
+HPF.US,D,20171129,000000,14.2175,14.2694,14.1966,14.2175,27363.942969341,0
+HPF.US,D,20171130,000000,14.2487,14.2572,14.1883,14.2487,50420.912244491,0
+HPF.US,D,20171201,000000,14.2118,14.2922,14.2118,14.2864,24906.141809863,0
+HPF.US,D,20171204,000000,14.2968,14.3772,14.2628,14.3772,55812.832617609,0
+HPF.US,D,20171205,000000,14.4198,14.4584,14.3846,14.4349,46050.42947641,0
+HPF.US,D,20171206,000000,14.4708,14.4708,14.4263,14.4518,26080.001192233,0
+HPF.US,D,20171207,000000,14.4112,14.4981,14.3846,14.4981,22946.88688041,0
+HPF.US,D,20171208,000000,14.4914,14.5254,14.3837,14.3837,51662.514639007,0
+HPF.US,D,20171211,000000,14.3772,14.4584,14.3772,14.3961,41689.473069413,0
+HPF.US,D,20171212,000000,14.3772,14.3914,14.2948,14.3016,57424.904609805,0
+HPF.US,D,20171213,000000,14.2948,14.3016,14.1864,14.2289,64616.248743092,0
+HPF.US,D,20171214,000000,14.2016,14.3554,14.2016,14.3241,91151.398298191,0
+HPF.US,D,20171215,000000,14.3241,14.4404,14.3241,14.4339,66089.659257302,0
+HPF.US,D,20171218,000000,14.3837,14.4584,14.3837,14.4518,39899.575670329,0
+HPF.US,D,20171219,000000,14.4518,14.4802,14.3914,14.4764,104847.1300822,0
+HPF.US,D,20171220,000000,14.4461,14.5386,14.4263,14.4782,74461.213680344,0
+HPF.US,D,20171221,000000,14.4708,14.4914,14.4263,14.4339,47668.852375996,0
+HPF.US,D,20171222,000000,14.4651,14.5028,14.4404,14.5028,50443.140420351,0
+HPF.US,D,20171226,000000,14.4518,14.5028,14.4518,14.4867,23952.447216974,0
+HPF.US,D,20171227,000000,14.4584,14.4914,14.4339,14.4461,65210.058583947,0
+HPF.US,D,20171228,000000,14.4461,14.4764,14.4217,14.4584,60516.738023602,0
+HPF.US,D,20171229,000000,14.4981,14.5254,14.4744,14.4981,57217.441635103,0
+HPF.US,D,20180102,000000,14.4981,14.5473,14.3837,14.4263,93639.895510047,0
+HPF.US,D,20180103,000000,14.4263,14.4404,14.3695,14.4198,58006.012635884,0
+HPF.US,D,20180104,000000,14.4198,14.4481,14.3611,14.4263,66422.023410649,0
+HPF.US,D,20180105,000000,14.4198,14.4271,14.3811,14.4026,57275.658286169,0
+HPF.US,D,20180108,000000,14.3772,14.4651,14.3772,14.4518,44587.60380785,0
+HPF.US,D,20180109,000000,14.4339,14.5028,14.4339,14.4839,42323.505323733,0
+HPF.US,D,20180110,000000,14.4708,14.4839,14.4102,14.4461,54722.593515859,0
+HPF.US,D,20180111,000000,14.4991,14.533,14.4651,14.4839,45746.644406312,0
+HPF.US,D,20180112,000000,14.4708,14.5113,14.4404,14.4518,57322.23160702,0
+HPF.US,D,20180116,000000,14.4651,14.5113,14.4026,14.4102,81094.736447976,0
+HPF.US,D,20180117,000000,14.3762,14.4461,14.3241,14.3241,66626.310931657,0
+HPF.US,D,20180118,000000,14.309,14.309,14.1928,14.2167,109303.35010003,0
+HPF.US,D,20180119,000000,14.228,14.228,14.1268,14.1401,84240.552574578,0
+HPF.US,D,20180122,000000,14.1268,14.1589,13.8753,14.0143,152056.60015707,0
+HPF.US,D,20180123,000000,13.9916,14.1059,13.9691,14.1059,130507.97138677,0
+HPF.US,D,20180124,000000,14.0833,14.1324,14.0342,14.1202,75996.016299311,0
+HPF.US,D,20180125,000000,14.1135,14.1135,14.0143,14.0342,86899.465801369,0
+HPF.US,D,20180126,000000,14.0342,14.0342,13.7905,13.8406,199710.63374917,0
+HPF.US,D,20180129,000000,13.7971,13.7971,13.5798,13.6895,165331.0550843,0
+HPF.US,D,20180130,000000,13.6242,13.6818,13.5154,13.6563,150501.68633138,0
+HPF.US,D,20180131,000000,13.8047,13.8047,13.6487,13.6818,118257.07103372,0
+HPF.US,D,20180201,000000,13.6526,13.7584,13.5882,13.5949,87317.567204468,0
+HPF.US,D,20180202,000000,13.5466,13.5949,13.4872,13.574,75154.521070291,0
+HPF.US,D,20180205,000000,13.5212,13.5675,13.3191,13.4021,131806.73194778,0
+HPF.US,D,20180206,000000,13.3114,13.4968,13.2161,13.4173,179897.91966515,0
+HPF.US,D,20180207,000000,13.3597,13.6458,13.3597,13.6157,124031.10433473,0
+HPF.US,D,20180208,000000,13.6033,13.611,13.352,13.4248,86955.565483303,0
+HPF.US,D,20180209,000000,13.5222,13.5271,13.2593,13.3446,135600.34062805,0
+HPF.US,D,20180212,000000,13.3747,13.4418,13.3314,13.3823,84669.238823323,0
+HPF.US,D,20180213,000000,13.3823,13.4531,13.3653,13.4418,81782.751415101,0
+HPF.US,D,20180214,000000,13.3975,13.4173,13.3653,13.3747,69754.132820656,0
+HPF.US,D,20180215,000000,13.4344,13.4418,13.3747,13.4248,73760.496898444,0
+HPF.US,D,20180216,000000,13.4476,13.5325,13.4248,13.4881,73243.956430818,0
+HPF.US,D,20180220,000000,13.4654,13.5222,13.4476,13.4881,52569.635911044,0
+HPF.US,D,20180221,000000,13.4958,13.5807,13.4806,13.4958,34326.65443663,0
+HPF.US,D,20180222,000000,13.5154,13.575,13.511,13.5222,52740.05192598,0
+HPF.US,D,20180223,000000,13.5466,13.6724,13.5466,13.612,67912.369677895,0
+HPF.US,D,20180226,000000,13.6526,13.7743,13.6526,13.7252,63357.710595537,0
+HPF.US,D,20180227,000000,13.7593,13.7743,13.612,13.6252,68341.05592664,0
+HPF.US,D,20180228,000000,13.6799,13.7187,13.612,13.612,62973.480698514,0
+HPF.US,D,20180301,000000,13.6175,13.6818,13.6042,13.612,50989.318455791,0
+HPF.US,D,20180302,000000,13.6042,13.6175,13.5552,13.6042,58066.346256078,0
+HPF.US,D,20180305,000000,13.6252,13.7187,13.612,13.711,41384.629514751,0
+HPF.US,D,20180306,000000,13.7508,13.7546,13.711,13.7272,57685.291812749,0
+HPF.US,D,20180307,000000,13.6799,13.817,13.6799,13.817,47660.38449948,0
+HPF.US,D,20180308,000000,13.8244,13.8444,13.817,13.817,57273.541317039,0
+HPF.US,D,20180309,000000,13.8084,13.9038,13.8084,13.8244,58287.569530121,0
+HPF.US,D,20180312,000000,13.885,13.885,13.7498,13.7546,75619.195794239,0
+HPF.US,D,20180313,000000,13.7659,13.7876,13.7424,13.7659,48743.214209275,0
+HPF.US,D,20180314,000000,13.7933,13.8641,13.7546,13.8084,72344.244550732,0
+HPF.US,D,20180315,000000,13.8567,13.8613,13.7801,13.8444,43041.15785867,0
+HPF.US,D,20180316,000000,13.8244,13.9038,13.8244,13.8905,55337.57304801,0
+HPF.US,D,20180319,000000,13.8905,13.8905,13.7933,13.817,49518.02491071,0
+HPF.US,D,20180320,000000,13.7876,13.817,13.7178,13.7262,43573.575594767,0
+HPF.US,D,20180321,000000,13.7424,13.7498,13.6242,13.6526,109682.28757424,0
+HPF.US,D,20180322,000000,13.611,13.6724,13.611,13.6374,36425.629328639,0
+HPF.US,D,20180323,000000,13.6526,13.6789,13.5666,13.5666,46347.863639121,0
+HPF.US,D,20180326,000000,13.5882,13.6272,13.5145,13.5271,61228.03965115,0
+HPF.US,D,20180327,000000,13.5666,13.6978,13.5525,13.5949,66526.813382565,0
+HPF.US,D,20180328,000000,13.574,13.6789,13.574,13.6629,39995.897765724,0
+HPF.US,D,20180329,000000,13.7498,13.8084,13.6789,13.8084,60654.341017026,0
+HPF.US,D,20180402,000000,13.7593,13.7895,13.7101,13.7498,77299.010798587,0
+HPF.US,D,20180403,000000,13.7933,13.7933,13.6458,13.6904,79192.639685022,0
+HPF.US,D,20180404,000000,13.5949,13.7187,13.5949,13.7101,43449.732900685,0
+HPF.US,D,20180405,000000,13.6629,13.7743,13.6629,13.7498,51348.144723259,0
+HPF.US,D,20180406,000000,13.7593,13.8935,13.7498,13.817,95293.248400274,0
+HPF.US,D,20180409,000000,13.8444,13.885,13.8084,13.817,64004.444664633,0
+HPF.US,D,20180410,000000,13.8244,13.8444,13.7593,13.7593,91130.228606896,0
+HPF.US,D,20180411,000000,13.7046,13.833,13.7046,13.7876,47704.8408512,0
+HPF.US,D,20180412,000000,13.8008,13.8008,13.6827,13.6969,72655.439012786,0
+HPF.US,D,20180413,000000,13.6895,13.7101,13.6091,13.6091,51413.770766278,0
+HPF.US,D,20180416,000000,13.6714,13.6969,13.6449,13.6449,30621.958459811,0
+HPF.US,D,20180417,000000,13.6554,13.7498,13.6554,13.6827,45775.22348956,0
+HPF.US,D,20180418,000000,13.6827,13.7498,13.6714,13.7178,48553.745472174,0
+HPF.US,D,20180419,000000,13.7424,13.7424,13.6449,13.6895,55860.464423024,0
+HPF.US,D,20180420,000000,13.6895,13.7046,13.615,13.6232,66845.417236571,0
+HPF.US,D,20180423,000000,13.6365,13.6818,13.6299,13.6299,48750.623601227,0
+HPF.US,D,20180424,000000,13.662,13.6827,13.6365,13.6516,69962.654279921,0
+HPF.US,D,20180425,000000,13.6516,13.6516,13.5506,13.5866,54771.283805841,0
+HPF.US,D,20180426,000000,13.6299,13.678,13.5929,13.6365,78561.782884399,0
+HPF.US,D,20180427,000000,13.678,13.7262,13.6582,13.7178,42023.954191891,0
+HPF.US,D,20180430,000000,13.7743,13.7961,13.7252,13.7593,114764.07196987,0
+HPF.US,D,20180501,000000,13.8084,13.817,13.7498,13.8008,45606.924443757,0
+HPF.US,D,20180502,000000,13.7801,13.8859,13.7801,13.8254,45648.205341784,0
+HPF.US,D,20180503,000000,13.8008,13.9047,13.8008,13.8915,36009.644894669,0
+HPF.US,D,20180504,000000,13.9256,14.004,13.8763,13.9916,50835.838193893,0
+HPF.US,D,20180507,000000,13.9416,14.0607,13.9416,13.9691,66997.839013904,0
+HPF.US,D,20180508,000000,14.0153,14.1164,13.9916,14.1164,32380.101321951,0
+HPF.US,D,20180509,000000,14.1098,14.1164,14.0862,14.1013,54501.370241815,0
+HPF.US,D,20180510,000000,14.0691,14.2052,14.0691,14.1286,98924.90894212,0
+HPF.US,D,20180511,000000,14.0928,14.1769,14.0928,14.1286,44212.900271908,0
+HPF.US,D,20180514,000000,14.1098,14.2345,14.1013,14.1976,29492.555429165,0
+HPF.US,D,20180515,000000,14.1702,14.1702,14.0928,14.0928,36152.540310918,0
+HPF.US,D,20180516,000000,14.0862,14.1286,14.0607,14.0691,49660.92032696,0
+HPF.US,D,20180517,000000,14.0607,14.0928,14.0342,14.0417,49378.304948158,0
+HPF.US,D,20180518,000000,14.0513,14.0928,14.0097,14.0342,38401.820011128,0
+HPF.US,D,20180521,000000,14.0776,14.1702,14.0711,14.1419,43341.767475075,0
+HPF.US,D,20180522,000000,14.073,14.1551,14.073,14.0862,49735.014246495,0
+HPF.US,D,20180523,000000,14.1013,14.1702,14.0776,14.1702,31777.823604578,0
+HPF.US,D,20180524,000000,14.1486,14.1864,14.1419,14.1636,59450.844066841,0
+HPF.US,D,20180525,000000,14.1769,14.2449,14.1769,14.2052,45914.943452115,0
+HPF.US,D,20180529,000000,14.1551,14.2948,14.1551,14.261,58738.483954728,0
+HPF.US,D,20180530,000000,14.2449,14.4075,14.2449,14.3714,66811.545730498,0
+HPF.US,D,20180531,000000,14.449,14.449,14.4075,14.4442,80258.533641783,0
+HPF.US,D,20180601,000000,14.4574,14.5622,14.4386,14.5481,99115.436163786,0
+HPF.US,D,20180604,000000,14.5622,14.6029,14.5349,14.5906,56421.461242371,0
+HPF.US,D,20180605,000000,14.5963,14.6247,14.5709,14.6029,65142.3155718,0
+HPF.US,D,20180606,000000,14.6247,14.7143,14.5963,14.7143,97782.804096695,0
+HPF.US,D,20180607,000000,14.723,14.7843,14.7143,14.7143,56059.459521206,0
+HPF.US,D,20180608,000000,14.7446,14.7994,14.723,14.7796,32650.014885977,0
+HPF.US,D,20180611,000000,14.8042,14.8042,14.6435,14.6992,138079.31147882,0
+HPF.US,D,20180612,000000,14.723,14.723,14.6294,14.6992,65089.391343559,0
+HPF.US,D,20180613,000000,14.686,14.7304,14.6294,14.6379,56410.876396723,0
+HPF.US,D,20180614,000000,14.6379,14.7314,14.6379,14.7089,46367.974845852,0
+HPF.US,D,20180615,000000,14.7143,14.7655,14.7089,14.7655,66056.84623579,0
+HPF.US,D,20180618,000000,14.7655,14.7655,14.7295,14.7578,33897.968187884,0
+HPF.US,D,20180619,000000,14.7089,14.723,14.653,14.723,52397.102926981,0
+HPF.US,D,20180620,000000,14.7446,14.7655,14.7314,14.7314,45933.996174282,0
+HPF.US,D,20180621,000000,14.7711,14.7711,14.6992,14.7314,35647.643173506,0
+HPF.US,D,20180622,000000,14.7514,14.7655,14.7446,14.7514,22475.86124907,0
+HPF.US,D,20180625,000000,14.7381,14.7655,14.7172,14.7172,39485.70820549,0
+HPF.US,D,20180626,000000,14.6937,14.8042,14.686,14.8042,61978.505207599,0
+HPF.US,D,20180627,000000,14.7711,14.8712,14.7711,14.7843,55257.128221085,0
+HPF.US,D,20180628,000000,14.8156,14.9071,14.8146,14.9071,74760.764812184,0
+HPF.US,D,20180629,000000,14.9951,14.9951,14.9365,14.9951,93030.208400719,0
+HPF.US,D,20180702,000000,15.0103,15.0895,14.9873,15.0734,56144.138286392,0
+HPF.US,D,20180703,000000,15.0469,15.1273,15.0469,15.0895,22719.312698977,0
+HPF.US,D,20180705,000000,15.1356,15.1679,15.1027,15.1141,33388.837112211,0
+HPF.US,D,20180706,000000,15.0941,15.2094,15.0941,15.2094,26752.138890883,0
+HPF.US,D,20180709,000000,15.2029,15.2577,15.2029,15.2416,45072.389738531,0
+HPF.US,D,20180710,000000,15.269,15.2765,15.2378,15.2539,59359.81439427,0
+HPF.US,D,20180711,000000,15.269,15.269,15.2179,15.2482,35443.3556525,0
+HPF.US,D,20180712,000000,15.2841,15.3088,15.2482,15.269,53000.439128921,0
+HPF.US,D,20180713,000000,15.2841,15.2841,15.029,15.0717,62949.135553524,0
+HPF.US,D,20180716,000000,15.0933,15.1348,15.0414,15.1348,57776.321485323,0
+HPF.US,D,20180717,000000,15.1132,15.1132,15.08,15.1037,26656.875280052,0
+HPF.US,D,20180718,000000,15.0876,15.0876,15.029,15.0376,15188.19502039,0
+HPF.US,D,20180719,000000,14.9517,14.9855,14.8675,14.8675,71764.19500922,0
+HPF.US,D,20180720,000000,14.8836,14.9649,14.8836,14.8901,67814.989097933,0
+HPF.US,D,20180723,000000,14.8901,14.959,14.8901,14.91,34336.180797712,0
+HPF.US,D,20180724,000000,14.9155,14.9232,14.8901,14.8978,23487.772493026,0
+HPF.US,D,20180725,000000,14.9232,14.9232,14.8675,14.9053,43598.979224322,0
+HPF.US,D,20180726,000000,14.9232,14.9297,14.875,14.8836,28181.09305337,0
+HPF.US,D,20180727,000000,14.9232,14.9517,14.8675,14.9006,46661.175070302,0
+HPF.US,D,20180730,000000,14.9053,14.9649,14.8911,14.9649,30252.547346694,0
+HPF.US,D,20180731,000000,15.0225,15.0602,14.9723,15.0546,66398.736750223,0
+HPF.US,D,20180801,000000,15.1065,15.1415,15.029,15.0546,87441.409898549,0
+HPF.US,D,20180802,000000,15.0659,15.1567,15.0659,15.1283,42250.469888758,0
+HPF.US,D,20180803,000000,15.1869,15.1869,15.1065,15.1481,50165.817464373,0
+HPF.US,D,20180806,000000,15.1791,15.2482,15.1567,15.1943,51059.178437069,0
+HPF.US,D,20180807,000000,15.1791,15.2539,15.1415,15.2293,52887.181280486,0
+HPF.US,D,20180808,000000,15.2293,15.2605,15.1791,15.2227,43929.226408541,0
+HPF.US,D,20180809,000000,15.2227,15.2605,15.2143,15.2605,52606.682870813,0
+HPF.US,D,20180810,000000,15.2416,15.2926,15.1415,15.1811,33737.078534033,0
+HPF.US,D,20180813,000000,15.2369,15.2605,15.1718,15.2482,36423.512359508,0
+HPF.US,D,20180814,000000,15.3001,15.3001,15.2227,15.2236,38983.986521772,0
+HPF.US,D,20180815,000000,15.2143,15.2293,15.1481,15.1649,43588.394378673,0
+HPF.US,D,20180816,000000,15.1934,15.2293,15.1718,15.2143,18887.598574383,0
+HPF.US,D,20180817,000000,15.2143,15.2482,15.1718,15.1718,37723.331405088,0
+HPF.US,D,20180820,000000,15.1782,15.2293,15.1679,15.2085,33716.967327303,0
+HPF.US,D,20180821,000000,15.2143,15.2416,15.2143,15.2416,37739.208673562,0
+HPF.US,D,20180822,000000,15.2416,15.3088,15.2293,15.2482,42484.394977582,0
+HPF.US,D,20180823,000000,15.2143,15.2926,15.2143,15.2369,52761.221617275,0
+HPF.US,D,20180824,000000,15.2369,15.3001,15.2302,15.2482,36223.458776758,0
+HPF.US,D,20180827,000000,15.3124,15.3274,15.2577,15.3088,16980.209388602,0
+HPF.US,D,20180828,000000,15.3088,15.3436,15.2482,15.3436,42904.61334981,0
+HPF.US,D,20180829,000000,15.3436,15.3644,15.3124,15.3644,45020.523994856,0
+HPF.US,D,20180830,000000,15.32,15.4059,15.32,15.3701,39014.68257415,0
+HPF.US,D,20180831,000000,15.4191,15.4713,15.3644,15.4059,44256.298139065,0
+HPF.US,D,20180904,000000,15.4117,15.4484,15.3767,15.4484,63708.06898649,0
+HPF.US,D,20180905,000000,15.4655,15.5192,15.3587,15.3985,54328.83725775,0
+HPF.US,D,20180906,000000,15.3767,15.3767,15.2416,15.3274,63971.631643125,0
+HPF.US,D,20180907,000000,15.269,15.3352,15.2539,15.2557,53626.003506721,0
+HPF.US,D,20180910,000000,15.2416,15.4655,15.2227,15.4484,48441.546108304,0
+HPF.US,D,20180911,000000,15.4571,15.4986,15.4069,15.4928,36636.267757033,0
+HPF.US,D,20180912,000000,15.5279,15.5987,15.4928,15.5713,59074.023561771,0
+HPF.US,D,20180913,000000,15.5192,15.5618,15.4713,15.4713,32896.641789577,0
+HPF.US,D,20180914,000000,15.3899,15.4503,15.3833,15.4474,37659.822331202,0
+HPF.US,D,20180917,000000,15.4767,15.4844,15.4097,15.421,32366.341022611,0
+HPF.US,D,20180918,000000,15.4844,15.4844,15.3107,15.3758,68813.140042544,0
+HPF.US,D,20180919,000000,15.3682,15.3682,15.2746,15.3332,59534.464347464,0
+HPF.US,D,20180920,000000,15.3332,15.3833,15.3304,15.3654,34580.690732182,0
+HPF.US,D,20180921,000000,15.3332,15.4182,15.3332,15.404,33300.982893332,0
+HPF.US,D,20180924,000000,15.3758,15.4645,15.3758,15.4561,78952.363688812,0
+HPF.US,D,20180925,000000,15.4306,15.4391,15.2663,15.2983,68654.367357823,0
+HPF.US,D,20180926,000000,15.3107,15.4107,15.3068,15.3107,56067.927397726,0
+HPF.US,D,20180927,000000,15.3068,15.3068,15.0565,15.0905,176257.79124678,0
+HPF.US,D,20180928,000000,15.1992,15.2595,15.1234,15.1755,115479.60753568,0
+HPF.US,D,20181001,000000,15.2341,15.2653,15.0905,15.0905,52146.242085123,0
+HPF.US,D,20181002,000000,15.1037,15.1831,15.0905,15.1567,39940.856568356,0
+HPF.US,D,20181003,000000,15.1831,15.2663,15.0829,15.1321,98553.380859871,0
+HPF.US,D,20181004,000000,15.0829,15.0829,14.9242,14.9658,98717.445967418,0
+HPF.US,D,20181005,000000,14.8675,14.9242,14.7834,14.9062,61870.539781986,0
+HPF.US,D,20181008,000000,14.8836,15.0168,14.875,14.8911,50995.669363179,0
+HPF.US,D,20181009,000000,14.8987,15.0744,14.8987,15.0394,64049.959500921,0
+HPF.US,D,20181010,000000,15.0111,15.0876,14.6982,14.7172,85538.254651029,0
+HPF.US,D,20181011,000000,14.685,14.7663,14.5188,14.5783,88416.274182734,0
+HPF.US,D,20181012,000000,14.6927,14.773,14.6048,14.6416,89113.815510941,0
+HPF.US,D,20181015,000000,14.6493,14.685,14.6134,14.6219,43864.658850087,0
+HPF.US,D,20181016,000000,14.6927,14.7871,14.6493,14.722,74449.570350132,0
+HPF.US,D,20181017,000000,14.722,14.773,14.685,14.7578,27561.87958296,0
+HPF.US,D,20181018,000000,14.7372,14.7871,14.6558,14.722,48825.77600533,0
+HPF.US,D,20181019,000000,14.7079,14.7814,14.6965,14.7456,36865.958907595,0
+HPF.US,D,20181022,000000,14.7814,14.7947,14.7295,14.7871,35546.028655284,0
+HPF.US,D,20181023,000000,14.7446,14.7655,14.6493,14.7446,48878.700233569,0
+HPF.US,D,20181024,000000,14.7446,14.7531,14.587,14.6266,98597.837211595,0
+HPF.US,D,20181025,000000,14.6266,14.7134,14.6266,14.7134,40534.666409211,0
+HPF.US,D,20181026,000000,14.6982,14.6982,14.5783,14.5934,64591.903598102,0
+HPF.US,D,20181029,000000,14.685,14.7418,14.6416,14.6767,47624.396024277,0
+HPF.US,D,20181030,000000,14.6416,14.722,14.6416,14.7134,57644.010914721,0
+HPF.US,D,20181031,000000,14.773,14.7947,14.7002,14.7947,58224.060456233,0
+HPF.US,D,20181101,000000,14.7947,14.8742,14.7691,14.8514,66536.339743648,0
+HPF.US,D,20181102,000000,14.8146,14.8317,14.6927,14.7814,30804.017804958,0
+HPF.US,D,20181105,000000,14.8514,14.8901,14.7871,14.8353,55160.806125687,0
+HPF.US,D,20181106,000000,14.7514,14.8742,14.7514,14.8514,30692.876925653,0
+HPF.US,D,20181107,000000,14.9517,15.0111,14.9053,15.0111,61707.533159009,0
+HPF.US,D,20181108,000000,15.0111,15.0753,14.8978,14.91,54673.903225878,0
+HPF.US,D,20181109,000000,15.0489,15.0914,14.8504,14.8656,72143.132483421,0
+HPF.US,D,20181112,000000,14.8742,14.8901,14.8504,14.8901,38651.622368423,0
+HPF.US,D,20181113,000000,14.8978,14.9517,14.8504,14.859,30670.648749792,0
+HPF.US,D,20181114,000000,14.858,14.858,14.7334,14.7363,46502.402385582,0
+HPF.US,D,20181115,000000,14.7363,14.7446,14.6474,14.6474,49283.041337326,0
+HPF.US,D,20181116,000000,14.619,14.706,14.619,14.6748,40582.298214626,0
+HPF.US,D,20181119,000000,14.6626,14.6957,14.6105,14.6322,59214.802008892,0
+HPF.US,D,20181120,000000,14.5538,14.5538,14.4461,14.4632,98450.707857087,0
+HPF.US,D,20181121,000000,14.4668,14.5303,14.4612,14.4943,35860.398571033,0
+HPF.US,D,20181123,000000,14.5085,14.5386,14.4744,14.4943,4765.2975107525,0
+HPF.US,D,20181126,000000,14.5303,14.5699,14.4971,14.5463,38761.704763162,0
+HPF.US,D,20181127,000000,14.5916,14.5916,14.4744,14.5622,80386.610274124,0
+HPF.US,D,20181128,000000,14.5463,14.7514,14.5463,14.7426,51665.690092702,0
+HPF.US,D,20181129,000000,14.7115,15.0196,14.6918,14.8827,39660.358158682,0
+HPF.US,D,20181130,000000,14.9448,14.9448,14.8288,14.8901,94632.754031835,0
+HPF.US,D,20181203,000000,14.9297,15.0573,14.8978,14.997,89585.899626845,0
+HPF.US,D,20181204,000000,15.0489,15.0489,14.858,14.9448,202849.04048382,0
+HPF.US,D,20181206,000000,14.7569,14.7957,14.5303,14.6832,143934.84809134,0
+HPF.US,D,20181207,000000,14.7514,14.8004,14.5916,14.6549,84560.214913149,0
+HPF.US,D,20181210,000000,14.6549,14.6909,14.5152,14.5973,85738.308233777,0
+HPF.US,D,20181211,000000,14.6256,14.6493,14.5085,14.6474,58170.077743429,0
+HPF.US,D,20181212,000000,14.6549,14.6748,14.5906,14.6322,70629.49955575,0
+HPF.US,D,20181213,000000,14.6626,14.6626,14.5454,14.5622,44723.089832144,0
+HPF.US,D,20181214,000000,14.4509,14.5293,14.3611,14.4138,108684.13662961,0
+HPF.US,D,20181217,000000,14.3611,14.3846,13.9984,14.1004,156592.20651726,0
+HPF.US,D,20181218,000000,14.1155,14.1938,14.0107,14.1286,98279.233357588,0
+HPF.US,D,20181219,000000,13.9984,14.0918,13.9001,13.9681,90729.062956833,0
+HPF.US,D,20181220,000000,13.782,13.8925,12.963,13.2559,339102.46608836,0
+HPF.US,D,20181221,000000,13.1471,13.3097,12.9279,12.9553,152593.25183143,0
+HPF.US,D,20181224,000000,12.8247,12.8601,12.6277,12.7901,115008.58190433,0
+HPF.US,D,20181226,000000,12.8033,13.3246,12.8033,13.3172,155663.91555392,0
+HPF.US,D,20181227,000000,13.1386,13.4248,13.1386,13.3682,122946.15765581,0
+HPF.US,D,20181228,000000,13.3682,13.6959,13.3408,13.6808,92765.587259519,0
+HPF.US,D,20181231,000000,13.7433,13.8925,13.6394,13.7178,113246.20510393,0
+HPF.US,D,20190102,000000,13.5271,14.0654,13.5271,14.0465,75027.502922515,0
+HPF.US,D,20190103,000000,14.0833,14.1494,13.9843,14.0833,46682.344761599,0
+HPF.US,D,20190104,000000,14.2675,14.327,14.2194,14.2752,51334.384423919,0
+HPF.US,D,20190107,000000,14.2175,14.7871,14.2175,14.6918,112603.7049731,0
+HPF.US,D,20190108,000000,14.773,14.8996,14.6199,14.8221,72964.51650571,0
+HPF.US,D,20190109,000000,14.9165,14.9252,14.7871,14.8836,50970.265733625,0
+HPF.US,D,20190110,000000,14.875,14.8836,14.7578,14.875,63239.16032428,0
+HPF.US,D,20190111,000000,14.7514,14.8372,14.7426,14.8221,47248.634003769,0
+HPF.US,D,20190114,000000,14.6909,14.7862,14.6909,14.7862,31117.32923614,0
+HPF.US,D,20190115,000000,14.7937,14.8146,14.6824,14.6973,46369.033330416,0
+HPF.US,D,20190116,000000,14.7721,14.8221,14.7324,14.8221,62950.194038088,0
+HPF.US,D,20190117,000000,14.8353,14.8778,14.6824,14.7806,51106.810242485,0
+HPF.US,D,20190118,000000,14.8675,14.8836,14.7691,14.8675,39052.788018484,0
+HPF.US,D,20190122,000000,14.7721,14.8524,14.7426,14.7426,27358.650546517,0
+HPF.US,D,20190123,000000,14.7806,14.859,14.7721,14.7806,44915.734022938,0
+HPF.US,D,20190124,000000,14.7647,14.8221,14.7569,14.7806,38379.591835268,0
+HPF.US,D,20190125,000000,14.8675,15.0376,14.8033,14.9912,58039.884141958,0
+HPF.US,D,20190128,000000,14.9165,15.1027,14.875,15.081,43028.456043892,0
+HPF.US,D,20190129,000000,15.0602,15.2011,15.0602,15.1699,37184.562761602,0
+HPF.US,D,20190130,000000,15.3029,15.441,15.2143,15.441,42957.53757805,0
+HPF.US,D,20190131,000000,15.4674,15.6177,15.3937,15.5893,73413.313961187,0
+HPF.US,D,20190201,000000,15.627,15.627,15.4787,15.5958,43403.159579833,0
+HPF.US,D,20190204,000000,15.5449,15.6696,15.5015,15.5015,48967.612937011,0
+HPF.US,D,20190205,000000,15.5079,15.6638,15.5079,15.5515,52207.634189881,0
+HPF.US,D,20190206,000000,15.5147,15.5618,15.4713,15.5372,43019.988167374,0
+HPF.US,D,20190207,000000,15.523,15.6412,15.4918,15.6328,50449.491327741,0
+HPF.US,D,20190208,000000,15.6838,15.7159,15.5581,15.6913,44301.812975352,0
+HPF.US,D,20190211,000000,15.7159,15.7159,15.5809,15.627,48686.056042774,0
+HPF.US,D,20190212,000000,15.5893,15.6771,15.5893,15.6137,43249.679317936,0
+HPF.US,D,20190213,000000,15.6431,15.7008,15.5279,15.5372,51795.883694173,0
+HPF.US,D,20190214,000000,15.5581,15.6696,15.5147,15.5505,35876.275839504,0
+HPF.US,D,20190215,000000,15.5372,15.6838,15.5372,15.5958,34435.678346805,0
+HPF.US,D,20190219,000000,15.6838,15.7074,15.6469,15.7074,40132.442274585,0
+HPF.US,D,20190220,000000,15.7008,15.7462,15.6771,15.7462,34933.166092264,0
+HPF.US,D,20190221,000000,15.7385,15.7385,15.5299,15.5299,93375.274368846,0
+HPF.US,D,20190222,000000,15.5958,15.6667,15.5618,15.5723,39594.732115664,0
+HPF.US,D,20190225,000000,15.6328,15.7896,15.611,15.7754,38506.609983045,0
+HPF.US,D,20190226,000000,15.7972,15.9851,15.7159,15.936,57437.606424582,0
+HPF.US,D,20190227,000000,15.817,15.917,15.817,15.8935,24429.823755702,0
+HPF.US,D,20190228,000000,15.9709,16.0588,15.9151,16.0588,68605.677067843,0
+HPF.US,D,20190301,000000,16.1195,16.1195,16.0456,16.0778,32336.703454795,0
+HPF.US,D,20190304,000000,16.1258,16.1258,15.987,16.0891,51824.462777422,0
+HPF.US,D,20190305,000000,16.092,16.092,15.9577,16.038,66458.011885852,0
+HPF.US,D,20190306,000000,15.9955,16.1683,15.9955,16.0456,75867.939666969,0
+HPF.US,D,20190307,000000,16.0106,16.0569,15.9321,15.987,57986.959913718,0
+HPF.US,D,20190308,000000,15.8028,16.2023,15.8028,16.1145,56969.756246939,0
+HPF.US,D,20190311,000000,16.1203,16.2337,16.093,16.2337,61077.73484295,0
+HPF.US,D,20190312,000000,16.2337,16.2696,16.2082,16.2146,54681.312617833,0
+HPF.US,D,20190313,000000,16.2023,16.2337,16.1891,16.2251,13800.521755929,0
+HPF.US,D,20190314,000000,16.2337,16.4235,16.2337,16.3545,93463.128587727,0
+HPF.US,D,20190315,000000,16.242,16.4235,16.242,16.414,59422.264983593,0
+HPF.US,D,20190318,000000,16.3819,16.3819,16.2496,16.2856,23467.661286292,0
+HPF.US,D,20190319,000000,16.2779,16.363,16.1891,16.2082,68674.478564555,0
+HPF.US,D,20190320,000000,16.1891,16.3762,16.1203,16.3129,41407.916175174,0
+HPF.US,D,20190321,000000,16.2486,16.414,16.2486,16.3281,51956.773348024,0
+HPF.US,D,20190322,000000,16.2779,16.3762,16.2146,16.2571,61323.303261983,0
+HPF.US,D,20190325,000000,16.3432,16.3432,16.2268,16.2619,28420.310565017,0
+HPF.US,D,20190326,000000,16.2486,16.3281,16.2023,16.2486,55636.065695285,0
+HPF.US,D,20190327,000000,16.3432,16.3885,16.1799,16.3687,45077.682161354,0
+HPF.US,D,20190328,000000,16.4046,16.4046,16.2553,16.3043,23540.696721264,0
+HPF.US,D,20190329,000000,16.3367,16.398,16.2856,16.3281,58766.004553415,0
+HPF.US,D,20190401,000000,16.3545,16.482,16.3545,16.4756,99811.919007425,0
+HPF.US,D,20190402,000000,16.5029,16.5746,16.4614,16.5491,39980.020497253,0
+HPF.US,D,20190403,000000,16.5113,16.7011,16.5029,16.5265,52536.822889537,0
+HPF.US,D,20190404,000000,16.5265,16.6209,16.414,16.4668,98235.835490432,0
+HPF.US,D,20190405,000000,16.5179,16.5303,16.4387,16.4668,46481.232694286,0
+HPF.US,D,20190408,000000,16.4888,16.4888,16.4235,16.4387,30414.49548511,0
+HPF.US,D,20190409,000000,16.3687,16.4377,16.3687,16.4046,53198.375742539,0
+HPF.US,D,20190410,000000,16.3422,16.5813,16.3422,16.414,44332.509027732,0
+HPF.US,D,20190411,000000,16.3762,16.6956,16.3762,16.601,65158.192840273,0
+HPF.US,D,20190412,000000,16.5576,16.6389,16.5275,16.5822,46634.712956182,0
+HPF.US,D,20190415,000000,16.4765,16.6728,16.4765,16.5822,43962.03943005,0
+HPF.US,D,20190416,000000,16.7815,16.7815,16.6087,16.6816,53478.874152214,0
+HPF.US,D,20190417,000000,16.6463,16.6869,16.5936,16.5936,29748.708693848,0
+HPF.US,D,20190418,000000,16.5491,16.6247,16.5275,16.5275,39194.624950168,0
+HPF.US,D,20190422,000000,16.5275,16.5709,16.3357,16.3422,65585.820604454,0
+HPF.US,D,20190423,000000,16.3033,16.5462,16.2619,16.5462,38363.714566796,0
+HPF.US,D,20190424,000000,16.3819,16.5671,16.3819,16.5123,38050.403135615,0
+HPF.US,D,20190425,000000,16.5491,16.5633,16.4765,16.482,24927.31150116,0
+HPF.US,D,20190426,000000,16.5358,16.5887,16.4773,16.5491,28544.153259099,0
+HPF.US,D,20190429,000000,16.6389,16.6728,16.5887,16.5936,24777.006692959,0
+HPF.US,D,20190430,000000,16.5123,16.6728,16.5123,16.6634,52720.999203813,0
+HPF.US,D,20190501,000000,16.6304,16.7721,16.6304,16.7521,41079.785960086,0
+HPF.US,D,20190502,000000,16.6816,16.79,16.6816,16.6889,35670.929833931,0
+HPF.US,D,20190503,000000,16.7986,16.7986,16.656,16.6889,55351.333347353,0
+HPF.US,D,20190506,000000,16.6161,16.7031,16.6161,16.6816,26756.372829144,0
+HPF.US,D,20190507,000000,16.6956,16.7144,16.6161,16.656,31479.330957303,0
+HPF.US,D,20190508,000000,16.5887,16.7654,16.5887,16.7598,34468.491368311,0
+HPF.US,D,20190509,000000,16.6219,16.7521,16.6219,16.6816,39696.346633887,0
+HPF.US,D,20190510,000000,16.6389,16.7144,16.5746,16.5878,53376.201149426,0
+HPF.US,D,20190513,000000,16.5662,16.6286,16.4452,16.4746,53504.277781769,0
+HPF.US,D,20190514,000000,16.482,16.6756,16.482,16.6304,49736.072731062,0
+HPF.US,D,20190515,000000,16.5936,16.7089,16.5671,16.6956,28105.94064927,0
+HPF.US,D,20190516,000000,16.7438,16.8259,16.7124,16.808,29836.562912726,0
+HPF.US,D,20190517,000000,16.7654,16.8807,16.7654,16.8164,29231.109741657,0
+HPF.US,D,20190520,000000,16.8164,16.8164,16.7276,16.7825,19146.927292759,0
+HPF.US,D,20190521,000000,16.7438,16.8807,16.7438,16.8449,49536.019148314,0
+HPF.US,D,20190522,000000,16.8259,16.8949,16.7371,16.7438,28412.901173063,0
+HPF.US,D,20190523,000000,16.6304,16.7531,16.6304,16.7295,25011.990266344,0
+HPF.US,D,20190524,000000,16.7531,16.8014,16.7438,16.7531,36210.756961982,0
+HPF.US,D,20190528,000000,16.7531,16.841,16.7531,16.7608,33223.713520104,0
+HPF.US,D,20190529,000000,16.7825,16.8524,16.7608,16.8334,30129.763137178,0
+HPF.US,D,20190530,000000,16.9345,16.9753,16.8665,16.9281,57473.594899786,0
+HPF.US,D,20190531,000000,16.8892,16.9677,16.8251,16.9281,49376.187979028,0
+HPF.US,D,20190603,000000,16.8949,16.9516,16.791,16.7996,42864.390936346,0
+HPF.US,D,20190604,000000,16.8383,16.8949,16.8383,16.8524,35220.015409324,0
+HPF.US,D,20190605,000000,16.8592,16.9101,16.808,16.8334,52280.669624853,0
+HPF.US,D,20190606,000000,16.9281,17.0632,16.9281,17.0187,41770.976380904,0
+HPF.US,D,20190607,000000,17.0725,17.0877,16.9677,17.081,36988.743117114,0
+HPF.US,D,20190610,000000,17.1699,17.1699,17.0262,17.1019,59933.513028394,0
+HPF.US,D,20190611,000000,17.1479,17.2682,17.1019,17.2682,74980.929601663,0
+HPF.US,D,20190612,000000,17.2228,17.2228,17.0943,17.1216,38003.829814762,0
+HPF.US,D,20190613,000000,17.0877,17.1539,17.0877,17.1471,23359.695860683,0
+HPF.US,D,20190614,000000,17.1302,17.2417,17.1151,17.1302,21943.443512975,0
+HPF.US,D,20190617,000000,17.1925,17.2983,17.169,17.2303,51488.923170378,0
+HPF.US,D,20190618,000000,17.3803,17.4345,17.3143,17.4345,77779.562791007,0
+HPF.US,D,20190619,000000,17.3219,17.4513,17.3078,17.3803,50160.525041549,0
+HPF.US,D,20190620,000000,17.3803,17.5987,17.3803,17.5315,53851.460719025,0
+HPF.US,D,20190621,000000,17.4815,17.5563,17.2312,17.3447,81892.83380984,0
+HPF.US,D,20190624,000000,17.4513,17.5193,17.2417,17.2936,41452.372526896,0
+HPF.US,D,20190625,000000,17.337,17.337,17.1347,17.1471,52922.111271124,0
+HPF.US,D,20190626,000000,17.2303,17.2774,17.1612,17.2076,36929.467981485,0
+HPF.US,D,20190627,000000,17.1471,17.2983,17.1216,17.2814,42348.908953287,0
+HPF.US,D,20190628,000000,17.4345,17.5099,17.3447,17.5099,49819.693011681,0
+HPF.US,D,20190701,000000,17.5638,17.5958,17.3598,17.3882,46027.142815985,0
+HPF.US,D,20190702,000000,17.3598,17.4957,17.3598,17.4116,33544.434343239,0
+HPF.US,D,20190703,000000,17.3965,17.5315,17.3965,17.5241,20502.846020274,0
+HPF.US,D,20190705,000000,17.6119,17.6119,17.4345,17.5251,32852.185437855,0
+HPF.US,D,20190708,000000,17.5487,17.6252,17.5402,17.58,34190.109927769,0
+HPF.US,D,20190709,000000,17.5402,17.6951,17.5402,17.6782,39047.49559566,0
+HPF.US,D,20190710,000000,17.7252,17.7792,17.7027,17.7027,36260.505736527,0
+HPF.US,D,20190711,000000,17.7461,17.8247,17.6988,17.8085,55651.942963758,0
+HPF.US,D,20190712,000000,17.7603,17.8247,17.7252,17.7792,57512.758828684,0
+HPF.US,D,20190715,000000,17.7792,17.8604,17.7404,17.7868,43240.152956852,0
+HPF.US,D,20190716,000000,17.8329,17.8756,17.7603,17.8329,44513.509888313,0
+HPF.US,D,20190717,000000,17.9067,17.9067,17.8329,17.8812,45532.830524221,0
+HPF.US,D,20190718,000000,17.8028,17.9767,17.8028,17.8982,38437.808486331,0
+HPF.US,D,20190719,000000,17.9626,17.9626,17.7603,17.816,49640.809120228,0
+HPF.US,D,20190722,000000,17.9067,17.9067,17.731,17.8028,37062.837036651,0
+HPF.US,D,20190723,000000,17.8604,17.8604,17.731,17.816,25832.315804069,0
+HPF.US,D,20190724,000000,17.8028,17.903,17.8028,17.868,26275.820836722,0
+HPF.US,D,20190725,000000,17.7461,17.8405,17.7461,17.7792,30711.929647819,0
+HPF.US,D,20190726,000000,17.7603,17.8982,17.731,17.8405,35864.632509291,0
+HPF.US,D,20190729,000000,17.8405,17.969,17.7934,17.9567,29640.743268237,0
+HPF.US,D,20190730,000000,17.8906,17.9841,17.8756,17.969,39272.952807963,0
+HPF.US,D,20190731,000000,18.0617,18.1202,18.005,18.1145,43565.107718249,0
+HPF.US,D,20190801,000000,18.1363,18.2327,18.0617,18.1032,31982.111125586,0
+HPF.US,D,20190802,000000,18.1363,18.1363,18.0305,18.0693,21623.781174404,0
+HPF.US,D,20190805,000000,17.9493,18.0445,17.7603,17.7603,41690.531553977,0
+HPF.US,D,20190806,000000,17.8756,17.9067,17.7528,17.7528,54338.363618834,0
+HPF.US,D,20190807,000000,17.7177,17.7177,17.5184,17.6402,96644.933189529,0
+HPF.US,D,20190808,000000,17.7252,17.8085,17.5307,17.7868,108548.65060533,0
+HPF.US,D,20190809,000000,17.8547,17.8547,17.6299,17.6733,21246.960669333,0
+HPF.US,D,20190812,000000,17.577,17.7792,17.5553,17.7698,68469.132558982,0
+HPF.US,D,20190813,000000,17.6686,17.8689,17.6686,17.7376,69970.063671877,0
+HPF.US,D,20190814,000000,17.731,17.7376,17.5071,17.5166,52332.535368529,0
+HPF.US,D,20190815,000000,17.5166,17.6242,17.4789,17.61,47053.872843845,0
+HPF.US,D,20190816,000000,17.577,17.763,17.577,17.6544,45450.268728167,0
+HPF.US,D,20190819,000000,17.7094,17.8056,17.7037,17.8028,36235.102106973,0
+HPF.US,D,20190820,000000,17.7868,17.9425,17.7868,17.8689,42877.092751125,0
+HPF.US,D,20190821,000000,17.9937,17.9937,17.7017,17.7528,60493.451363175,0
+HPF.US,D,20190822,000000,17.7168,17.8124,17.7094,17.7376,40172.664688048,0
+HPF.US,D,20190823,000000,17.7376,17.7376,17.6299,17.7168,45281.969682363,0
+HPF.US,D,20190826,000000,17.7376,17.8028,17.7094,17.7518,81752.055362721,0
+HPF.US,D,20190827,000000,17.7603,17.8028,17.6242,17.6394,23751.335149661,0
+HPF.US,D,20190828,000000,17.6544,17.7094,17.6544,17.7094,35947.194305345,0
+HPF.US,D,20190829,000000,17.7094,17.7698,17.7007,17.7376,39000.922274809,0
+HPF.US,D,20190830,000000,17.7698,17.7698,17.6299,17.6299,72244.747001643,0
+HPF.US,D,20190903,000000,17.6299,17.7094,17.5695,17.6242,58024.006873485,0
+HPF.US,D,20190904,000000,17.6242,17.6855,17.6167,17.6782,31393.593707555,0
+HPF.US,D,20190905,000000,17.6943,17.7868,17.6299,17.7868,57594.262140174,0
+HPF.US,D,20190906,000000,17.8085,17.8491,17.7376,17.7868,32609.792472516,0
+HPF.US,D,20190909,000000,17.8547,17.8822,17.8247,17.8765,31757.712397847,0
+HPF.US,D,20190910,000000,17.8765,17.8765,17.7698,17.8085,39049.612564789,0
+HPF.US,D,20190911,000000,17.8547,17.8699,17.7782,17.8547,28935.792548077,0
+HPF.US,D,20190912,000000,17.8916,17.9077,17.8405,17.8689,49903.313292301,0
+HPF.US,D,20190913,000000,17.8614,17.8614,17.5609,17.5609,96382.429017457,0
+HPF.US,D,20190916,000000,17.6006,17.7007,17.5534,17.7007,28872.283474187,0
+HPF.US,D,20190917,000000,17.6601,17.73,17.6035,17.6232,50059.969007892,0
+HPF.US,D,20190918,000000,17.7094,17.8329,17.6658,17.8247,40625.696081783,0
+HPF.US,D,20190919,000000,17.8329,17.9531,17.8329,17.9257,21666.120556996,0
+HPF.US,D,20190920,000000,17.9709,17.9796,17.8547,17.9709,33106.221733409,0
+HPF.US,D,20190923,000000,18.0089,18.091,17.9435,17.9709,66533.164289954,0
+HPF.US,D,20190924,000000,18.0089,18.0134,17.8783,17.9077,27946.109479984,0
+HPF.US,D,20190925,000000,17.9502,17.9709,17.8765,17.9257,24824.638498373,0
+HPF.US,D,20190926,000000,17.9257,18.0134,17.8992,17.8992,37960.431947605,0
+HPF.US,D,20190927,000000,17.9502,18.0089,17.9171,18.0022,29281.917000768,0
+HPF.US,D,20190930,000000,18.1128,18.1713,18.0362,18.1128,80215.135774625,0
+HPF.US,D,20191001,000000,18.0994,18.2298,18.0994,18.1778,37873.636213291,0
+HPF.US,D,20191002,000000,17.7007,17.7858,17.1263,17.4845,255290.59976252,0
+HPF.US,D,20191003,000000,17.4702,17.4845,17.3512,17.3974,96257.52783881,0
+HPF.US,D,20191004,000000,17.3892,17.4448,17.3068,17.3447,67533.432203694,0
+HPF.US,D,20191007,000000,17.3447,17.4278,17.2888,17.3892,78871.918861886,0
+HPF.US,D,20191008,000000,17.3068,17.4845,17.3068,17.4278,57170.868314251,0
+HPF.US,D,20191009,000000,17.4361,17.5761,17.4361,17.4618,45487.315687935,0
+HPF.US,D,20191010,000000,17.4457,17.6252,17.4193,17.4731,37502.108131044,0
+HPF.US,D,20191011,000000,17.4911,17.559,17.2728,17.2728,93898.165743861,0
+HPF.US,D,20191014,000000,17.2728,17.4448,17.2568,17.4193,51331.208970223,0
+HPF.US,D,20191015,000000,17.4448,17.4977,17.2879,17.4618,42086.404781215,0
+HPF.US,D,20191016,000000,17.4136,17.5544,17.3295,17.4448,56269.039465039,0
+HPF.US,D,20191017,000000,17.4448,17.5289,17.4278,17.4911,28015.969461263,0
+HPF.US,D,20191018,000000,17.4911,17.6782,17.4637,17.6242,55746.148090025,0
+HPF.US,D,20191021,000000,17.6016,17.7262,17.6016,17.6252,39193.566465603,0
+HPF.US,D,20191022,000000,17.6289,17.763,17.6016,17.6157,51067.646313585,0
+HPF.US,D,20191023,000000,17.5845,17.7376,17.5004,17.6016,40466.923397063,0
+HPF.US,D,20191024,000000,17.5761,17.5845,17.4759,17.5137,35623.298028515,0
+HPF.US,D,20191025,000000,17.5289,17.6016,17.4146,17.4361,45039.57671702,0
+HPF.US,D,20191028,000000,17.4051,17.4051,17.3059,17.3202,44897.739785337,0
+HPF.US,D,20191029,000000,17.2189,17.3892,17.0159,17.3352,58058.936864125,0
+HPF.US,D,20191030,000000,17.2964,17.3437,17.2483,17.2483,56421.461242371,0
+HPF.US,D,20191031,000000,17.3352,17.3652,17.2568,17.3125,50807.259110643,0
+HPF.US,D,20191101,000000,17.2879,17.2879,17.1954,17.2266,68805.730650589,0
+HPF.US,D,20191104,000000,17.2483,17.3087,17.1405,17.1718,95792.853114861,0
+HPF.US,D,20191105,000000,17.1793,17.2728,17.0516,17.0565,90385.055473272,0
+HPF.US,D,20191106,000000,17.0516,17.1793,16.9931,17.1331,58796.700605794,0
+HPF.US,D,20191107,000000,17.1718,17.1718,16.9799,16.9799,72851.258657274,0
+HPF.US,D,20191108,000000,16.9724,17.0877,16.9724,17.0622,53980.59583593,0
+HPF.US,D,20191111,000000,16.9638,17.0159,16.8599,16.8817,62820.000436617,0
+HPF.US,D,20191112,000000,16.8524,16.9724,16.8383,16.9033,78786.181612137,0
+HPF.US,D,20191113,000000,16.9458,17.0242,16.9213,17.0008,40060.465324177,0
+HPF.US,D,20191114,000000,17.0384,17.0622,16.9724,17.0451,62731.087733173,0
+HPF.US,D,20191115,000000,17.0384,17.0525,16.9374,16.9724,32887.115428493,0
+HPF.US,D,20191118,000000,16.9724,17.0525,16.9223,17.0072,67392.653756576,0
+HPF.US,D,20191119,000000,16.9799,17.012,16.8949,16.9289,68238.382923857,0
+HPF.US,D,20191120,000000,16.8949,16.9799,16.89,16.9289,50973.441187317,0
+HPF.US,D,20191121,000000,16.9458,16.9866,16.9213,16.9724,52896.707641569,0
+HPF.US,D,20191122,000000,16.9289,16.9923,16.9213,16.9724,39791.61024472,0
+HPF.US,D,20191125,000000,17.0159,17.0159,16.89,16.89,45788.983788904,0
+HPF.US,D,20191126,000000,16.9374,16.9799,16.8733,16.9243,39314.23370599,0
+HPF.US,D,20191127,000000,16.8524,16.9289,16.8383,16.8599,61461.964739973,0
+HPF.US,D,20191129,000000,16.8817,16.9316,16.8383,16.8817,21838.653541058,0
+HPF.US,D,20191202,000000,16.8241,16.8383,16.6473,16.7967,77814.492781646,0
+HPF.US,D,20191203,000000,16.7173,16.7967,16.6654,16.7486,31843.449647597,0
+HPF.US,D,20191204,000000,16.7881,16.8599,16.7561,16.8061,37927.618926097,0
+HPF.US,D,20191205,000000,16.7881,16.9554,16.7881,16.89,45334.893910602,0
+HPF.US,D,20191206,000000,16.89,17.0072,16.8524,16.9799,70156.356955282,0
+HPF.US,D,20191209,000000,16.9923,17.0242,16.9156,16.9866,34354.175035315,0
+HPF.US,D,20191210,000000,16.9289,16.9923,16.8524,16.8949,72079.623409532,0
+HPF.US,D,20191211,000000,16.9592,17.0234,16.8807,17.011,39526.989103515,0
+HPF.US,D,20191212,000000,17.048,17.048,16.995,17.048,23689.943044903,0
+HPF.US,D,20191213,000000,17.048,17.0999,17.0262,17.0755,35661.403472848,0
+HPF.US,D,20191216,000000,17.0667,17.1539,17.0667,17.1292,83938.884473608,0
+HPF.US,D,20191217,000000,17.1367,17.255,17.1292,17.255,62625.239276694,0
+HPF.US,D,20191218,000000,17.2642,17.3192,17.2388,17.2955,40353.66554863,0
+HPF.US,D,20191219,000000,17.2719,17.3803,17.2719,17.3803,26189.025102407,0
+HPF.US,D,20191220,000000,17.3803,17.4136,17.3352,17.4136,33257.585026176,0
+HPF.US,D,20191223,000000,17.3974,17.4278,17.304,17.4193,39825.481750791,0
+HPF.US,D,20191224,000000,17.3803,17.4779,17.3671,17.4448,9144.2481553512,0
+HPF.US,D,20191226,000000,17.4193,17.5061,17.372,17.4088,39071.840740651,0
+HPF.US,D,20191227,000000,17.5563,17.5563,17.4051,17.4361,47066.574658624,0
+HPF.US,D,20191230,000000,17.5241,17.5241,17.4136,17.5061,34978.68092855,0
+HPF.US,D,20191231,000000,17.578,17.578,17.4665,17.5467,59158.702326957,0
+HPF.US,D,20200102,000000,17.4864,17.6064,17.4278,17.5563,57833.479651821,0
+HPF.US,D,20200103,000000,17.5382,17.6262,17.5382,17.5854,26309.692342795,0
+HPF.US,D,20200106,000000,17.5958,17.6809,17.5958,17.6197,36737.882275255,0
+HPF.US,D,20200107,000000,17.6197,17.6724,17.5619,17.6563,50185.928671105,0
+HPF.US,D,20200108,000000,17.6421,17.714,17.5912,17.6252,50163.700495243,0
+HPF.US,D,20200109,000000,17.6252,17.7217,17.5958,17.5958,61993.323991504,0
+HPF.US,D,20200110,000000,17.578,17.715,17.578,17.6489,29962.522575937,0
+HPF.US,D,20200113,000000,17.6563,17.6895,17.5563,17.6489,49078.753816317,0
+HPF.US,D,20200114,000000,17.6329,17.6988,17.6329,17.6875,14765.85967903,0
+HPF.US,D,20200115,000000,17.715,17.7622,17.6421,17.6489,36987.68463255,0
+HPF.US,D,20200116,000000,17.6489,17.7282,17.6119,17.7065,42114.983864466,0
+HPF.US,D,20200117,000000,17.6818,17.7065,17.6489,17.6905,59077.199015467,0
+HPF.US,D,20200121,000000,17.7065,17.7924,17.6489,17.7772,46023.967362289,0
+HPF.US,D,20200122,000000,17.7358,17.8085,17.7329,17.7593,37631.24324795,0
+HPF.US,D,20200123,000000,17.6988,17.7772,17.6733,17.7518,36882.894660633,0
+HPF.US,D,20200124,000000,17.7518,17.7528,17.6818,17.6988,26125.516028519,0
+HPF.US,D,20200127,000000,17.6905,17.7102,17.5874,17.6252,56049.933160124,0
+HPF.US,D,20200128,000000,17.6252,17.785,17.6083,17.6818,73899.158376432,0
+HPF.US,D,20200129,000000,17.6733,17.784,17.6733,17.7282,45465.087512075,0
+HPF.US,D,20200130,000000,17.7593,17.7772,17.7282,17.7772,36452.091442758,0
+HPF.US,D,20200131,000000,17.816,17.816,17.7518,17.7679,94404.121365837,0
+HPF.US,D,20200203,000000,17.7358,17.782,17.6563,17.6905,59260.316845178,0
+HPF.US,D,20200204,000000,17.7593,17.785,17.7282,17.7433,14239.792850324,0
+HPF.US,D,20200205,000000,17.7924,17.8415,17.7679,17.8339,61536.058659509,0
+HPF.US,D,20200206,000000,17.8708,17.9455,17.8255,17.9191,35975.773388596,0
+HPF.US,D,20200207,000000,17.9379,18.0276,17.9351,18.0276,43882.65308769,0
+HPF.US,D,20200210,000000,18.0797,18.1032,17.9822,18.088,50596.620682248,0
+HPF.US,D,20200211,000000,18.0797,18.1882,18.0533,18.1475,74848.619031062,0
+HPF.US,D,20200212,000000,18.1997,18.1997,18.0729,18.1128,53562.494432832,0
+HPF.US,D,20200213,000000,18.091,18.1259,18.0465,18.0729,20864.847741436,0
+HPF.US,D,20200214,000000,18.0977,18.1202,18.0391,18.091,30529.870302674,0
+HPF.US,D,20200218,000000,18.1666,18.1731,18.0939,18.1259,37257.598196574,0
+HPF.US,D,20200219,000000,18.2185,18.2185,18.1154,18.1827,36609.805642913,0
+HPF.US,D,20200220,000000,18.091,18.191,17.9767,18.0559,104133.71148553,0
+HPF.US,D,20200221,000000,18.0559,18.1251,18.0221,18.0465,21545.453316609,0
+HPF.US,D,20200224,000000,17.954,17.9758,17.6818,17.6988,65059.753775745,0
+HPF.US,D,20200225,000000,17.7858,17.8085,16.8553,16.9413,134229.60311663,0
+HPF.US,D,20200226,000000,16.9836,17.1331,16.7712,16.8989,165982.02309164,0
+HPF.US,D,20200227,000000,16.7334,16.7806,15.9993,16.0965,236885.67014967,0
+HPF.US,D,20200228,000000,15.595,16.1125,15.1489,15.5713,282178.2246777,0
+HPF.US,D,20200302,000000,15.6279,16.5594,15.6279,16.5029,152167.74103639,0
+HPF.US,D,20200303,000000,16.6644,16.9761,16.3687,16.6966,141636.87810113,0
+HPF.US,D,20200304,000000,16.808,17.0687,16.7561,17.05,97444.089035957,0
+HPF.US,D,20200305,000000,16.7986,17.0036,16.7257,16.8344,74969.28627145,0
+HPF.US,D,20200306,000000,16.4255,16.6039,16.2961,16.5491,86652.838897768,0
+HPF.US,D,20200309,000000,15.1992,16.0521,15.1905,15.4608,132769.95290176,0
+HPF.US,D,20200310,000000,16.0598,16.1931,15.4854,15.9483,108908.53535737,0
+HPF.US,D,20200311,000000,15.6289,15.6865,15.0782,15.0858,119399.17587914,0
+HPF.US,D,20200312,000000,14.4026,14.4026,12.497,12.5038,391810.76347739,0
+HPF.US,D,20200313,000000,12.6795,13.1102,12.5917,13.1102,186907.20445329,0
+HPF.US,D,20200316,000000,11.6951,12.3042,11.3048,11.3048,250138.95538559,0
+HPF.US,D,20200317,000000,11.4324,12.3779,10.9193,11.3095,171949.75906801,0
+HPF.US,D,20200318,000000,10.431,10.8693,7.62619,8.22742,383607.50810015,0
+HPF.US,D,20200319,000000,7.73824,9.6931,7.20965,9.3067,403246.63071554,0
+HPF.US,D,20200320,000000,9.33126,11.2114,9.33126,10.1267,160638.7930085,0
+HPF.US,D,20200323,000000,10.0672,10.0672,8.05651,8.64954,247762.65753762,0
+HPF.US,D,20200324,000000,9.11398,10.1143,9.11398,9.79785,164955.29306379,0
+HPF.US,D,20200325,000000,10.0918,12.055,10.0692,11.6951,152078.82833293,0
+HPF.US,D,20200326,000000,12.0483,13.4163,11.8962,13.0176,242282.88294562,0
+HPF.US,D,20200327,000000,12.808,12.89,12.26,12.6718,199403.67322537,0
+HPF.US,D,20200330,000000,12.2326,12.7286,12.1192,12.4888,127580.20308054,0
+HPF.US,D,20200331,000000,12.737,12.8204,12.3346,12.3346,96854.513133362,0
+HPF.US,D,20200401,000000,11.9766,11.9766,10.7531,10.9978,173639.10043345,0
+HPF.US,D,20200402,000000,10.9752,11.2434,10.8155,10.8411,119460.56798389,0
+HPF.US,D,20200403,000000,11.0621,11.0621,10.175,10.3715,136406.90586644,0
+HPF.US,D,20200406,000000,10.8957,11.4475,10.5738,11.3757,115783.39260577,0
+HPF.US,D,20200407,000000,11.9841,12.3035,11.6951,12.0162,153355.3607181,0
+HPF.US,D,20200408,000000,12.3176,12.9356,12.1249,12.9204,156665.24195224,0
+HPF.US,D,20200409,000000,12.8788,13.8131,12.8788,13.508,105782.83043748,0
+HPF.US,D,20200413,000000,13.6677,13.6677,12.4008,13.0744,139880.85220813,0
+HPF.US,D,20200414,000000,13.3616,13.7725,13.2982,13.3211,135921.06145118,0
+HPF.US,D,20200415,000000,12.8267,13.5222,12.8267,13.2226,119283.80106157,0
+HPF.US,D,20200416,000000,13.1197,13.2814,13.0622,13.1197,44924.201899458,0
+HPF.US,D,20200417,000000,13.5939,13.6183,13.2226,13.3294,85548.839496678,0
+HPF.US,D,20200420,000000,13.2462,13.3616,13.1197,13.1574,85902.373341321,0
+HPF.US,D,20200421,000000,13.0395,13.0395,12.755,12.8532,58726.840624515,0
+HPF.US,D,20200422,000000,12.9376,13.2,12.9316,13.149,61031.161522098,0
+HPF.US,D,20200423,000000,13.3975,13.3975,13.0622,13.1254,110989.51601178,0
+HPF.US,D,20200424,000000,13.3211,13.456,13.0744,13.3899,63195.762457123,0
+HPF.US,D,20200427,000000,13.5222,13.5608,13.3747,13.4996,96003.491543258,0
+HPF.US,D,20200428,000000,13.6033,13.7054,13.474,13.6335,66692.995459239,0
+HPF.US,D,20200429,000000,13.884,14.1911,13.7679,14.1911,126232.75222953,0
+HPF.US,D,20200430,000000,14.2903,14.2903,13.884,14.1286,88900.001628851,0
+HPF.US,D,20200501,000000,13.8499,13.9775,13.5779,13.6895,84875.64331346,0
+HPF.US,D,20200504,000000,13.4486,13.5874,13.354,13.5222,96534.850794789,0
+HPF.US,D,20200505,000000,13.7311,13.8925,13.694,13.884,68114.540229773,0
+HPF.US,D,20200506,000000,13.884,13.9803,13.6895,13.714,55938.792280819,0
+HPF.US,D,20200507,000000,13.8216,13.8763,13.8037,13.8763,28619.3056632,0
+HPF.US,D,20200508,000000,14.0455,14.1004,13.9473,14.0549,27092.970920751,0
+HPF.US,D,20200511,000000,13.9077,14.0049,13.8179,13.9077,45144.366688939,0
+HPF.US,D,20200512,000000,13.8821,13.9642,13.7443,13.7925,60939.073364959,0
+HPF.US,D,20200513,000000,13.6922,13.7178,13.1706,13.2104,104026.80454448,0
+HPF.US,D,20200514,000000,13.0235,13.1112,12.6947,13.0941,71884.86224961,0
+HPF.US,D,20200515,000000,13.0641,13.1706,12.891,13.1216,80775.074109406,0
+HPF.US,D,20200518,000000,13.3436,13.7008,13.3436,13.662,95567.395902556,0
+HPF.US,D,20200519,000000,13.7518,13.8896,13.7518,13.8008,66155.285300318,0
+HPF.US,D,20200520,000000,13.9152,13.9813,13.6704,13.7518,90370.236689364,0
+HPF.US,D,20200521,000000,13.8008,13.8396,13.7593,13.8093,26701.331631773,0
+HPF.US,D,20200522,000000,13.848,13.9642,13.7178,13.9642,59692.178547618,0
+HPF.US,D,20200526,000000,14.4148,14.4148,14.2175,14.3081,61829.25888396,0
+HPF.US,D,20200527,000000,14.2675,14.5358,14.2675,14.4461,82518.398187641,0
+HPF.US,D,20200528,000000,14.5122,14.6275,14.5,14.5358,55048.606761819,0
+HPF.US,D,20200529,000000,14.5358,14.7089,14.5047,14.6748,47066.574658624,0
+HPF.US,D,20200601,000000,14.5699,15.0376,14.5699,14.9987,60189.666293076,0
+HPF.US,D,20200602,000000,14.9316,15.2785,14.9316,15.185,57588.969717351,0
+HPF.US,D,20200603,000000,15.2728,15.5449,15.2728,15.4458,87349.321741411,0
+HPF.US,D,20200604,000000,15.5192,15.5192,15.2804,15.3889,39422.199131602,0
+HPF.US,D,20200605,000000,15.9473,15.9473,15.5495,15.5931,125401.84184617,0
+HPF.US,D,20200608,000000,15.783,15.8812,15.6723,15.8737,56202.354937456,0
+HPF.US,D,20200609,000000,15.8651,15.9058,15.6819,15.8065,38954.348953956,0
+HPF.US,D,20200610,000000,15.7498,15.8065,15.5372,15.6045,76623.697646241,0
+HPF.US,D,20200611,000000,15.0016,15.116,14.3337,14.3997,158815.02410335,0
+HPF.US,D,20200612,000000,15.0262,15.0262,14.4395,14.5236,49322.205266222,0
+HPF.US,D,20200615,000000,14.2184,14.6718,14.0946,14.6558,63934.584683356,0
+HPF.US,D,20200616,000000,14.9526,15.235,14.8788,15.0176,32394.92010586,0
+HPF.US,D,20200617,000000,14.9677,15.0829,14.9214,14.9374,37004.620385586,0
+HPF.US,D,20200618,000000,14.8712,14.9668,14.8202,14.8202,61453.496863454,0
+HPF.US,D,20200619,000000,14.9289,14.9932,14.8241,14.9033,34914.113370097,0
+HPF.US,D,20200622,000000,14.8448,14.9771,14.8353,14.8959,27991.624316271,0
+HPF.US,D,20200623,000000,14.9289,14.9932,14.8524,14.9194,33376.135297433,0
+HPF.US,D,20200624,000000,14.8042,14.8836,14.5567,14.688,71080.413980357,0
+HPF.US,D,20200625,000000,14.7617,14.7617,14.5142,14.5142,45906.475575598,0
+HPF.US,D,20200626,000000,14.6152,14.6266,14.4263,14.4339,37654.529908376,0
+HPF.US,D,20200629,000000,14.3422,14.5821,14.3422,14.5567,27689.956215302,0
+HPF.US,D,20200630,000000,14.6965,14.8618,14.6606,14.8618,82150.045559087,0
+HPF.US,D,20200701,000000,14.8618,14.8618,14.7314,14.8004,44350.503265331,0
+HPF.US,D,20200702,000000,14.8618,15.0083,14.8618,14.9448,27562.938067524,0
+HPF.US,D,20200706,000000,15.1567,15.1567,14.8353,14.9033,49025.829588078,0
+HPF.US,D,20200707,000000,14.9448,14.9448,14.7523,14.7994,44627.826221312,0
+HPF.US,D,20200708,000000,14.8448,14.9033,14.6718,14.7314,75640.365485536,0
+HPF.US,D,20200709,000000,14.7314,14.8202,14.6152,14.6718,46366.916361287,0
+HPF.US,D,20200710,000000,14.7749,14.9071,14.5009,14.8004,75405.381912151,0
+HPF.US,D,20200713,000000,14.8571,14.8571,14.6512,14.6918,41718.052152663,0
+HPF.US,D,20200714,000000,14.6256,14.6824,14.5755,14.6824,28733.621996198,0
+HPF.US,D,20200715,000000,14.6738,14.7834,14.6256,14.7834,43952.513068967,0
+HPF.US,D,20200716,000000,14.6738,14.8401,14.6738,14.8079,29110.442501269,0
+HPF.US,D,20200717,000000,14.8996,14.9345,14.7862,14.8156,32014.924147094,0
+HPF.US,D,20200720,000000,14.7834,14.8618,14.7578,14.8317,31845.566616726,0
+HPF.US,D,20200721,000000,14.8571,14.9165,14.8004,14.8996,24777.006692959,0
+HPF.US,D,20200722,000000,14.9252,15.0139,14.8929,14.9497,13804.755694189,0
+HPF.US,D,20200723,000000,14.982,15.099,14.982,15.0753,31742.893613939,0
+HPF.US,D,20200724,000000,15.1132,15.1132,14.9165,15.0659,45652.439280043,0
+HPF.US,D,20200727,000000,14.9987,15.064,14.982,14.9893,27520.598684932,0
+HPF.US,D,20200728,000000,14.9497,15.0659,14.9345,14.9893,33322.152584629,0
+HPF.US,D,20200729,000000,15.1225,15.2879,15.0225,15.2879,73248.190369078,0
+HPF.US,D,20200730,000000,15.1547,15.2624,15.1225,15.2397,51965.241224542,0
+HPF.US,D,20200731,000000,15.3805,15.4645,15.2482,15.322,55377.795461473,0
+HPF.US,D,20200803,000000,15.3965,15.5061,15.3739,15.4645,52053.095443419,0
+HPF.US,D,20200804,000000,15.5138,15.5138,15.3965,15.4561,79466.787187307,0
+HPF.US,D,20200805,000000,15.4713,15.5515,15.4201,15.4561,53334.920251398,0
+HPF.US,D,20200806,000000,15.405,15.4551,15.3889,15.4381,38968.109253299,0
+HPF.US,D,20200807,000000,15.4117,15.5421,15.405,15.5212,30574.326654396,0
+HPF.US,D,20200810,000000,15.5789,15.6706,15.4986,15.6706,39491.000628313,0
+HPF.US,D,20200811,000000,15.6865,15.8198,15.6865,15.7462,50753.27639784,0
+HPF.US,D,20200812,000000,15.8906,15.9114,15.7159,15.783,27822.266785902,0
+HPF.US,D,20200813,000000,15.7159,15.7906,15.7074,15.7074,26325.569611268,0
+HPF.US,D,20200814,000000,15.7914,15.7914,15.491,15.5657,63423.336638556,0
+HPF.US,D,20200817,000000,15.5657,15.6573,15.5079,15.5809,58885.613309236,0
+HPF.US,D,20200818,000000,15.4996,15.5723,15.491,15.5562,37424.838757814,0
+HPF.US,D,20200819,000000,15.5809,15.6261,15.5089,15.5657,31887.905999318,0
+HPF.US,D,20200820,000000,15.5723,15.5723,15.421,15.4767,46253.658512853,0
+HPF.US,D,20200821,000000,15.4815,15.5079,15.3587,15.3899,81713.949918389,0
+HPF.US,D,20200824,000000,15.3814,15.4561,15.3663,15.3975,33687.329759487,0
+HPF.US,D,20200825,000000,15.4059,15.4306,15.3899,15.4306,21253.311576723,0
+HPF.US,D,20200826,000000,15.3814,15.4561,15.3739,15.3814,77599.620414991,0
+HPF.US,D,20200827,000000,15.4561,15.491,15.3587,15.3587,45709.597446544,0
+HPF.US,D,20200828,000000,15.4815,15.4815,15.322,15.322,55599.018735516,0
+HPF.US,D,20200831,000000,15.4561,15.4561,15.3304,15.3494,48138.819522771,0
+HPF.US,D,20200901,000000,15.3663,15.4306,15.2973,15.3494,59933.513028394,0
+HPF.US,D,20200902,000000,15.3068,15.3975,15.3068,15.3975,41567.74734446,0
+HPF.US,D,20200903,000000,15.3663,15.3663,15.0489,15.1132,61653.550446201,0
+HPF.US,D,20200904,000000,15.1132,15.1811,14.722,15.081,107182.14703216,0
+HPF.US,D,20200908,000000,14.9468,15.0044,14.8722,15.0044,80456.4702554,0
+HPF.US,D,20200909,000000,15.1132,15.2548,15.1132,15.2548,44635.235613266,0
+HPF.US,D,20200910,000000,15.3162,15.3162,15.2302,15.2492,18832.557377011,0
+HPF.US,D,20200911,000000,15.1567,15.2492,15.0914,15.1489,86504.651058697,0
+HPF.US,D,20200914,000000,15.3701,15.3767,15.235,15.2663,113809.31889242,0
+HPF.US,D,20200915,000000,15.4165,15.4165,15.3342,15.3767,77278.899591855,0
+HPF.US,D,20200916,000000,15.4165,15.5192,15.3767,15.5118,119675.44035056,0
+HPF.US,D,20200917,000000,15.4439,15.5043,15.4022,15.4439,55896.452898228,0
+HPF.US,D,20200918,000000,15.4864,15.4864,15.2663,15.3011,82594.609076305,0
+HPF.US,D,20200921,000000,15.1489,15.2133,15.0225,15.099,114385.13449565,0
+HPF.US,D,20200922,000000,15.1056,15.1567,14.9893,15.0414,53629.178960416,0
+HPF.US,D,20200923,000000,14.9978,15.1102,14.7881,14.7937,69818.700379109,0
+HPF.US,D,20200924,000000,14.739,14.7976,14.5349,14.7806,100273.41827768,0
+HPF.US,D,20200925,000000,14.7212,14.8544,14.7212,14.8136,41599.501881404,0
+HPF.US,D,20200928,000000,14.8807,15.1056,14.8807,15.0139,32333.528001101,0
+HPF.US,D,20200929,000000,14.9978,15.0753,14.9326,15.0659,42699.267344237,0
+HPF.US,D,20200930,000000,15.0829,15.1047,14.9629,14.9893,71112.168517301,0
+HPF.US,D,20201001,000000,15.1056,15.1056,14.9629,15.0914,50509.824947935,0
+HPF.US,D,20201002,000000,14.8211,15.0753,14.8211,15.0318,42493.921338665,0
+HPF.US,D,20201005,000000,15.1489,15.1924,15.116,15.1649,49377.246463593,0
+HPF.US,D,20201006,000000,15.1225,15.2663,15.1225,15.1745,70922.6997802,0
+HPF.US,D,20201007,000000,15.2822,15.3332,15.2416,15.2917,32963.32631716,0
+HPF.US,D,20201008,000000,15.3436,15.5449,15.2926,15.5192,85170.960507041,0
+HPF.US,D,20201009,000000,15.5647,15.5647,15.3362,15.4361,52115.546032743,0
+HPF.US,D,20201012,000000,15.3871,15.5147,15.3408,15.4448,90466.558784762,0
+HPF.US,D,20201013,000000,15.3947,15.4713,15.3455,15.371,22435.638835608,0
+HPF.US,D,20201014,000000,15.3871,15.4107,15.2746,15.2831,27547.060799053,0
+HPF.US,D,20201015,000000,15.236,15.3171,15.2284,15.2746,29804.808375782,0
+HPF.US,D,20201016,000000,15.2577,15.3133,15.1924,15.1924,17408.895637349,0
+HPF.US,D,20201019,000000,15.1924,15.2189,15.0129,15.1141,45780.515912384,0
+HPF.US,D,20201020,000000,15.0914,15.2425,15.0914,15.2019,37069.187944039,0
+HPF.US,D,20201021,000000,15.1489,15.2653,15.1141,15.1141,51913.375480865,0
+HPF.US,D,20201022,000000,15.1321,15.2275,15.1225,15.2019,19033.669444325,0
+HPF.US,D,20201023,000000,15.2746,15.2746,15.2189,15.2425,23501.532792369,0
+HPF.US,D,20201026,000000,15.2284,15.2284,15.0951,15.1649,23571.392773646,0
+HPF.US,D,20201027,000000,15.2019,15.2019,15.0309,15.0498,41871.53241456,0
+HPF.US,D,20201028,000000,14.9704,15.0044,14.7182,14.7853,80112.462771837,0
+HPF.US,D,20201029,000000,14.7682,14.8618,14.7182,14.7446,65013.180454894,0
+HPF.US,D,20201030,000000,14.8788,14.8788,14.6672,14.6992,49393.123732065,0
+HPF.US,D,20201102,000000,14.8184,14.9384,14.8184,14.8524,41477.776156452,0
+HPF.US,D,20201103,000000,14.8524,14.9468,14.8524,14.8618,49616.463975239,0
+HPF.US,D,20201104,000000,14.9384,15.0914,14.9384,14.9468,94088.692965525,0
+HPF.US,D,20201105,000000,15.0129,15.1649,15.0129,15.0744,74192.358600883,0
+HPF.US,D,20201106,000000,15.1415,15.184,15.065,15.1745,83105.857121107,0
+HPF.US,D,20201109,000000,15.4986,15.4986,15.3107,15.3107,90697.308419888,0
+HPF.US,D,20201110,000000,15.4137,15.4581,15.3322,15.3654,110778.87758338,0
+HPF.US,D,20201111,000000,15.4069,15.5176,15.4069,15.4581,98036.840392246,0
+HPF.US,D,20201112,000000,15.5108,15.5108,15.3124,15.3739,83975.931433377,0
+HPF.US,D,20201113,000000,15.4137,15.5025,15.4022,15.4835,65290.503410874,0
+HPF.US,D,20201116,000000,15.5176,15.6374,15.5176,15.6374,98265.473058246,0
+HPF.US,D,20201117,000000,15.5685,15.7045,15.543,15.679,100163.33588294,0
+HPF.US,D,20201118,000000,15.679,15.8255,15.5845,15.6213,160034.39832201,0
+HPF.US,D,20201119,000000,15.5515,15.6706,15.5108,15.543,117058.86650635,0
+HPF.US,D,20201120,000000,15.56,15.6119,15.4835,15.5108,74153.194671985,0
+HPF.US,D,20201123,000000,15.5751,15.6119,15.5354,15.5751,92728.54029975,0
+HPF.US,D,20201124,000000,15.679,15.7225,15.6167,15.6374,87133.390890191,0
+HPF.US,D,20201125,000000,15.646,15.7565,15.646,15.7045,139161.08270404,0
+HPF.US,D,20201127,000000,15.7301,15.7565,15.679,15.7225,93104.302320255,0
+HPF.US,D,20201130,000000,15.7045,15.7301,15.6025,15.6374,199982.66428232,0
+HPF.US,D,20201201,000000,15.6865,15.8074,15.6545,15.679,153121.43562928,0
+HPF.US,D,20201202,000000,15.679,15.7658,15.679,15.7301,178615.03637259,0
+HPF.US,D,20201203,000000,15.7754,15.8226,15.7301,15.7658,155291.32898713,0
+HPF.US,D,20201204,000000,15.8074,15.9058,15.7658,15.8679,154838.29759339,0
+HPF.US,D,20201207,000000,15.936,15.9521,15.8774,15.936,167329.47394265,0
+HPF.US,D,20201208,000000,16.0219,16.1135,15.9521,15.9936,234946.52642697,0
+HPF.US,D,20201209,000000,16.0219,16.0711,15.936,15.9936,188211.25743713,0
+HPF.US,D,20201210,000000,16.0058,16.0437,15.8793,15.9038,102163.87171042,0
+HPF.US,D,20201211,000000,15.9038,15.9625,15.8793,15.9625,88792.036203239,0
+HPF.US,D,20201214,000000,15.987,16.0247,15.8944,15.9209,75673.178507047,0
+HPF.US,D,20201215,000000,15.9293,15.9625,15.8944,15.9038,109595.49183993,0
+HPF.US,D,20201216,000000,15.9549,16.0955,15.9209,16.092,133797.74141419,0
+HPF.US,D,20201217,000000,16.1419,16.1703,16.0655,16.1703,109646.29909903,0
+HPF.US,D,20201218,000000,16.1703,16.2053,15.9625,15.987,190781.25796046,0
+HPF.US,D,20201221,000000,15.9625,16.0058,15.8793,15.9709,159279.6988273,0
+HPF.US,D,20201222,000000,16.0155,16.0437,15.9379,15.9964,113337.23477651,0
+HPF.US,D,20201223,000000,15.9964,16.0833,15.989,16.0247,89813.473808277,0
+HPF.US,D,20201224,000000,16.0155,16.1326,16.0058,16.0749,61373.052036528,0
+HPF.US,D,20201228,000000,16.1514,16.2136,16.0975,16.1703,206592.90038952,0
+HPF.US,D,20201229,000000,16.2136,16.2195,16.1003,16.1703,106838.13954861,0
+HPF.US,D,20201230,000000,16.1799,16.1891,16.0342,16.124,142917.64442455,0
+HPF.US,D,20201231,000000,16.1799,16.3158,16.1326,16.3158,150151.32794043,0
+HPF.US,D,20210104,000000,16.2374,16.2628,16.0579,16.1514,147567.56711773,0
+HPF.US,D,20210105,000000,16.1514,16.2136,16.1165,16.1799,61550.877443417,0
+HPF.US,D,20210106,000000,16.1799,16.2136,15.9709,16.0833,120702.17037843,0
+HPF.US,D,20210107,000000,16.1703,16.1799,16.0247,16.092,140873.71072991,0
+HPF.US,D,20210108,000000,16.124,16.1419,16.0058,16.0247,91455.183368289,0
+HPF.US,D,20210111,000000,15.9776,16.0655,15.7914,15.8698,224464.3537817,0
+HPF.US,D,20210112,000000,15.7914,15.7999,15.6723,15.7668,196374.29040089,0
+HPF.US,D,20210113,000000,15.7423,15.8982,15.7423,15.8737,98555.497829002,0
+HPF.US,D,20210114,000000,15.9247,16.0106,15.8896,15.9161,97981.799194879,0
+HPF.US,D,20210115,000000,15.9502,15.9917,15.883,15.8896,76388.714072855,0
+HPF.US,D,20210119,000000,15.9247,16.0106,15.9161,15.9161,139464.86777416,0
+HPF.US,D,20210120,000000,16.0012,16.1571,16.0012,16.0796,108049.04589073,0
+HPF.US,D,20210121,000000,16.1381,16.1381,16.0389,16.1135,80401.42905803,0
+HPF.US,D,20210122,000000,16.1135,16.1381,16.0389,16.0701,48672.295743432,0
+HPF.US,D,20210125,000000,16.1062,16.1135,15.9728,15.9823,85441.932555633,0
+HPF.US,D,20210126,000000,16.0626,16.1062,15.9577,16.0106,82210.379179282,0
+HPF.US,D,20210127,000000,16.0297,16.092,15.7942,15.8198,59348.171064057,0
+HPF.US,D,20210128,000000,15.8198,15.9247,15.8123,15.9067,40748.4802913,0
+HPF.US,D,20210129,000000,15.9416,15.9823,15.8359,15.8642,66171.16256879,0
+HPF.US,D,20210201,000000,15.9067,16.0626,15.8642,16.0106,73348.746402732,0
+HPF.US,D,20210202,000000,16.0389,16.1476,16.0389,16.0796,68745.397030396,0
+HPF.US,D,20210203,000000,16.1571,16.1571,16.0796,16.0881,64806.775964756,0
+HPF.US,D,20210204,000000,16.1381,16.3574,16.1003,16.2847,156737.21890264,0
+HPF.US,D,20210205,000000,16.3649,16.432,16.2941,16.3904,61724.468912045,0
+HPF.US,D,20210208,000000,16.432,16.45,16.3744,16.45,84354.868907578,0
+HPF.US,D,20210209,000000,16.5398,16.554,16.4255,16.554,200256.81178461,0
+HPF.US,D,20210210,000000,16.5331,16.5917,16.5066,16.5416,61648.258023377,0
+HPF.US,D,20210211,000000,16.5491,16.5652,16.4765,16.5236,46807.245940245,0
+HPF.US,D,20210212,000000,16.4697,16.5652,16.4018,16.5416,106088.73247673,0
+HPF.US,D,20210216,000000,16.4971,16.5331,16.4083,16.4178,78351.144456003,0
+HPF.US,D,20210217,000000,16.4178,16.4178,16.2988,16.3923,62529.975665862,0
+HPF.US,D,20210218,000000,16.4083,16.4083,16.1476,16.3139,97622.972927409,0
+HPF.US,D,20210219,000000,16.3829,16.4423,16.3668,16.4083,31934.47932017,0
+HPF.US,D,20210222,000000,16.3413,16.3413,16.261,16.261,52669.133460137,0
+HPF.US,D,20210223,000000,16.226,16.2601,16.1571,16.2449,27216.813614834,0
+HPF.US,D,20210224,000000,16.2185,16.3498,16.1571,16.2951,97403.866622495,0
+HPF.US,D,20210225,000000,16.2951,16.3139,16.0003,16.0691,79664.723800927,0
+HPF.US,D,20210226,000000,16.2185,16.2185,16.038,16.1287,65766.821465036,0
+HPF.US,D,20210301,000000,16.1941,16.3923,16.1941,16.3592,65786.932671765,0
+HPF.US,D,20210302,000000,16.3762,16.4423,16.345,16.4423,99961.165331063,0
+HPF.US,D,20210303,000000,16.5066,16.5917,16.4018,16.5331,99986.568960618,0
+HPF.US,D,20210304,000000,16.5236,16.5491,16.3235,16.4272,83543.011246371,0
+HPF.US,D,20210305,000000,16.5066,16.5066,16.3093,16.4339,44421.421731175,0
+HPF.US,D,20210308,000000,16.4604,16.6171,16.4604,16.5236,60140.976003096,0
+HPF.US,D,20210309,000000,16.5917,16.738,16.5832,16.6634,52339.944760483,0
+HPF.US,D,20210310,000000,16.6928,16.7768,16.6833,16.7598,50599.796135942,0
+HPF.US,D,20210311,000000,16.8334,16.8402,16.7153,16.7419,57581.560325397,0
+HPF.US,D,20210312,000000,16.7957,16.8147,16.6833,16.8051,61581.573495795,0
+HPF.US,D,20210315,000000,16.8998,16.9724,16.8827,16.9724,46009.148578382,0
+HPF.US,D,20210316,000000,16.9724,17.0658,16.9724,17.0658,71679.516244037,0
+HPF.US,D,20210317,000000,17.1641,17.1641,17.0242,17.0923,46347.863639121,0
+HPF.US,D,20210318,000000,17.047,17.0658,16.891,16.9081,65034.35014619,0
+HPF.US,D,20210319,000000,16.9262,16.9894,16.8485,16.9894,53772.074376663,0
+HPF.US,D,20210322,000000,16.9894,17.0837,16.9894,17.0565,44877.628578607,0
+HPF.US,D,20210323,000000,17.0837,17.1802,17.0745,17.1547,37676.758084237,0
+HPF.US,D,20210324,000000,17.2417,17.2861,17.1727,17.2596,56874.492636106,0
+HPF.US,D,20210325,000000,17.3209,17.3209,17.2417,17.3125,80269.11848743,0
+HPF.US,D,20210326,000000,17.3637,17.4164,17.3182,17.4164,71209.549097263,0
+HPF.US,D,20210329,000000,17.4533,17.4957,17.4164,17.4702,136110.53018829,0
+HPF.US,D,20210330,000000,17.6006,17.9435,17.5392,17.8889,431079.48234709,0
+HPF.US,D,20210331,000000,18.1599,18.2828,17.9672,18.2043,379403.20740874,0
+HPF.US,D,20210401,000000,18.2139,18.4471,18.2043,18.3895,237343.99396626,0
+HPF.US,D,20210405,000000,18.466,18.6427,18.466,18.5879,145024.0287085,0
+HPF.US,D,20210406,000000,18.6239,18.6654,18.4943,18.4943,120309.47260488,0
+HPF.US,D,20210407,000000,18.5785,18.7541,18.5388,18.5879,103702.90826765,0
+HPF.US,D,20210408,000000,18.7296,18.8099,18.5955,18.8006,64553.798153768,0
+HPF.US,D,20210409,000000,18.8562,18.8601,18.724,18.7561,95452.021084994,0
+HPF.US,D,20210412,000000,18.7476,18.8816,18.7079,18.8733,73698.046309119,0
+HPF.US,D,20210413,000000,18.8733,18.9242,18.7845,18.8308,123944.3086004,0
+HPF.US,D,20210414,000000,18.8478,18.9062,18.7751,18.8221,57772.087547061,0
+HPF.US,D,20210415,000000,18.8968,18.9242,18.8733,18.9242,43824.436436626,0
+HPF.US,D,20210416,000000,18.9062,18.9527,18.7751,18.7845,82423.134576808,0
+HPF.US,D,20210419,000000,18.8733,18.8816,18.5728,18.6256,81738.295063379,0
+HPF.US,D,20210420,000000,18.6256,18.6256,18.2828,18.4395,116300.99155796,0
+HPF.US,D,20210421,000000,18.4859,18.6351,18.4859,18.5038,43869.951272913,0
+HPF.US,D,20210422,000000,18.4764,18.5577,18.3622,18.5577,42037.714491234,0
+HPF.US,D,20210423,000000,18.6256,18.6889,18.4859,18.5133,72409.870593751,0
+HPF.US,D,20210426,000000,18.4764,18.5491,18.399,18.448,36581.226559664,0
+HPF.US,D,20210427,000000,18.5398,18.5398,18.3367,18.3715,42667.512807294,0
+HPF.US,D,20210428,000000,18.431,18.5728,18.4065,18.5398,34952.218814428,0
+HPF.US,D,20210429,000000,18.6068,18.6068,18.4859,18.5133,79427.62325841,0
+HPF.US,D,20210430,000000,18.5133,18.5974,18.4859,18.5491,68380.219855538,0
+HPF.US,D,20210503,000000,18.6162,18.6634,18.5842,18.6068,41974.205417345,0
+HPF.US,D,20210504,000000,18.672,18.6889,18.5207,18.6162,62861.281334646,0
+HPF.US,D,20210505,000000,18.672,18.673,18.5974,18.6162,13371.835507184,0
+HPF.US,D,20210506,000000,18.6162,18.6351,18.5133,18.5897,41573.039767286,0
+HPF.US,D,20210507,000000,18.6541,18.8988,18.6162,18.8816,54689.78049435,0
+HPF.US,D,20210510,000000,18.8893,18.9337,18.7653,18.8562,60867.096414551,0
+HPF.US,D,20210511,000000,18.7561,18.8392,18.6578,18.8034,72471.26269851,0
+HPF.US,D,20210512,000000,18.7409,18.7591,18.1855,18.2393,111066.785385,0
+HPF.US,D,20210513,000000,18.2213,18.2487,17.92,18.1061,90435.862732383,0
+HPF.US,D,20210514,000000,18.1411,18.3715,18.1353,18.2902,46250.48305916,0
+HPF.US,D,20210517,000000,18.1855,18.3176,18.1855,18.2988,35363.969310137,0
+HPF.US,D,20210518,000000,18.3271,18.4585,18.3083,18.4245,62246.301802493,0
+HPF.US,D,20210519,000000,18.3715,18.4037,18.2487,18.3715,24517.677974581,0
+HPF.US,D,20210520,000000,18.4585,18.5047,18.3546,18.3546,36934.760404309,0
+HPF.US,D,20210521,000000,18.3546,18.4585,18.3546,18.381,42447.348017813,0
+HPF.US,D,20210524,000000,18.4679,18.4925,18.4168,18.4405,53609.067753683,0
+HPF.US,D,20210525,000000,18.4405,18.5047,18.432,18.4405,39297.297952954,0
+HPF.US,D,20210526,000000,18.5491,18.5491,18.4083,18.4405,49302.094059492,0
+HPF.US,D,20210527,000000,18.5047,18.5047,18.2828,18.4245,57724.455741645,0
+HPF.US,D,20210528,000000,18.5681,18.5681,18.4537,18.4962,38128.730993408,0
+HPF.US,D,20210601,000000,18.5407,18.6276,18.4585,18.6276,74318.318264095,0
+HPF.US,D,20210602,000000,18.5681,18.7164,18.5681,18.637,113714.05528158,0
+HPF.US,D,20210603,000000,18.6824,18.7343,18.6181,18.7088,52122.955424697,0
+HPF.US,D,20210604,000000,18.7967,18.7967,18.7409,18.7874,31985.286579281,0
+HPF.US,D,20210607,000000,18.842,18.9659,18.842,18.9659,64019.263448541,0
+HPF.US,D,20210608,000000,19.0178,19.0698,18.9469,19.0442,41624.905510959,0
+HPF.US,D,20210609,000000,19.0442,19.1254,19.0442,19.1254,39397.853986611,0
+HPF.US,D,20210610,000000,19.1973,19.2001,19.0536,19.1,46876.047436959,0
+HPF.US,D,20210611,000000,19.0536,19.219,19.0536,19.1094,36792.923472625,0
+HPF.US,D,20210614,000000,19.1367,19.3152,19.1188,19.2606,37790.015932671,0
+HPF.US,D,20210615,000000,19.3221,19.3663,18.893,18.893,75752.564849407,0
+HPF.US,D,20210616,000000,18.9025,19.1094,18.8601,19.1094,117769.10964935,0
+HPF.US,D,20210617,000000,19.1094,19.1094,18.9865,19.0281,32044.56171491,0
+HPF.US,D,20210618,000000,19.081,19.081,18.9298,18.9489,25285.079284065,0
+HPF.US,D,20210621,000000,18.9942,19.1538,18.9679,19.1,64492.40604901,0
+HPF.US,D,20210622,000000,19.1462,19.1538,19.0715,19.1367,44520.919280267,0
+HPF.US,D,20210623,000000,19.2058,19.2229,19.0906,19.1188,35714.327701088,0
+HPF.US,D,20210624,000000,19.1793,19.2435,19.0906,19.2323,29209.940050361,0
+HPF.US,D,20210625,000000,19.3152,19.3663,19.2511,19.2785,35178.734511296,0
+HPF.US,D,20210628,000000,19.3663,19.3663,19.2415,19.306,51362.963507167,0
+HPF.US,D,20210629,000000,19.2323,19.306,19.1887,19.2785,31413.704914286,0
+HPF.US,D,20210630,000000,19.4108,19.4278,19.2323,19.2323,79068.79699094,0
+HPF.US,D,20210701,000000,19.2785,19.4108,19.1367,19.1462,54056.806724596,0
+HPF.US,D,20210702,000000,19.1462,19.2689,19.1462,19.1719,41489.419486663,0
+HPF.US,D,20210706,000000,19.2142,19.2323,19.0906,19.1622,37508.459038433,0
+HPF.US,D,20210707,000000,19.2606,19.2964,19.1973,19.2964,22863.266599791,0
+HPF.US,D,20210708,000000,19.2511,19.4656,19.2323,19.4476,48669.120289737,0
+HPF.US,D,20210709,000000,19.3957,19.3957,19.3079,19.3598,47911.245341338,0
+HPF.US,D,20210712,000000,19.3079,19.3598,19.2898,19.3417,34409.216232684,0
+HPF.US,D,20210713,000000,19.3334,19.5043,19.3334,19.441,20747.355954744,0
+HPF.US,D,20210714,000000,19.4599,19.4599,19.2255,19.2283,56803.574170266,0
+HPF.US,D,20210715,000000,19.2161,19.2708,19.2068,19.2068,16663.722503727,0
+HPF.US,D,20210716,000000,19.2068,19.2351,19.1548,19.2068,23700.527890549,0
+HPF.US,D,20210719,000000,19.1729,19.1868,18.806,18.8495,117661.14422374,0
+HPF.US,D,20210720,000000,18.9393,19.1376,18.8846,19.0366,34302.309291638,0
+HPF.US,D,20210721,000000,19.1802,19.2521,19.0366,19.1102,48049.906819327,0
+HPF.US,D,20210722,000000,19.1983,19.2341,19.1906,19.2255,14697.058182319,0
+HPF.US,D,20210723,000000,19.2983,19.441,19.253,19.3598,74313.025841271,0
+HPF.US,D,20210726,000000,19.441,19.4599,19.3947,19.4599,41748.748205041,0
+HPF.US,D,20210727,000000,19.3513,19.5394,19.3513,19.5394,42584.951011238,0
+HPF.US,D,20210728,000000,19.5932,19.6743,19.5345,19.5837,51304.746856102,0
+HPF.US,D,20210729,000000,19.5658,19.6469,19.5658,19.6469,22669.56392443,0
+HPF.US,D,20210730,000000,19.6904,19.7395,19.6488,19.6998,31821.221471736,0
+HPF.US,D,20210802,000000,19.836,19.836,19.6998,19.7821,49975.290242708,0
+HPF.US,D,20210803,000000,19.8699,19.8785,19.7726,19.8614,30763.795391495,0
+HPF.US,D,20210804,000000,19.8085,20.042,19.8085,20.021,52766.514040099,0
+HPF.US,D,20210805,000000,20.021,20.058,20.0136,20.021,31246.464353047,0
+HPF.US,D,20210806,000000,20.0957,20.2752,20.021,20.2469,37767.787756811,0
+HPF.US,D,20210809,000000,20.2932,20.3432,20.1742,20.2752,82689.872687138,0
+HPF.US,D,20210810,000000,20.4953,20.5322,19.9691,20.2469,73206.909471049,0
+HPF.US,D,20210811,000000,20.1949,20.3196,20.1675,20.2959,39265.54341601,0
+HPF.US,D,20210812,000000,20.3215,20.3754,20.2403,20.3215,44971.833704874,0
+HPF.US,D,20210813,000000,20.3932,20.6361,20.2222,20.4217,61060.799089911,0
+HPF.US,D,20210816,000000,20.5001,20.5048,20.3262,20.3471,52097.551795142,0
+HPF.US,D,20210817,000000,20.3932,20.4321,20.2222,20.33,52272.201748334,0
+HPF.US,D,20210818,000000,20.1855,20.3471,20.1061,20.1061,66832.715421793,0
+HPF.US,D,20210819,000000,19.9444,20.0447,19.7083,19.836,96541.201702178,0
+HPF.US,D,20210820,000000,19.7726,20.0503,19.7726,19.9975,58455.868575926,0
+HPF.US,D,20210823,000000,19.9795,20.33,19.9029,20.3045,97936.284358592,0
+HPF.US,D,20210824,000000,20.2318,20.312,20.177,20.2129,30064.137094159,0
+HPF.US,D,20210825,000000,20.177,20.3385,20.177,20.312,15131.036853888,0
+HPF.US,D,20210826,000000,20.2959,20.3385,20.0976,20.1855,21973.081080789,0
+HPF.US,D,20210827,000000,20.1515,20.3385,20.1515,20.3045,34038.746635002,0
+HPF.US,D,20210830,000000,20.2866,20.483,20.28,20.4745,42106.515987947,0
+HPF.US,D,20210831,000000,20.484,20.5369,20.3857,20.4745,30153.049797603,0
+HPF.US,D,20210901,000000,20.4575,20.4916,20.3837,20.466,37839.764707217,0
+HPF.US,D,20210902,000000,20.5559,20.571,20.3045,20.3045,29955.113183985,0
+HPF.US,D,20210903,000000,20.3045,20.3471,20.042,20.16,51289.928072195,0
+HPF.US,D,20210907,000000,20.1061,20.177,20.1061,20.1061,34465.31591462,0
+HPF.US,D,20210908,000000,20.142,20.1515,19.9889,20.0503,37096.708542723,0
+HPF.US,D,20210909,000000,19.9975,20.0465,19.9258,19.9258,47214.762497695,0
+HPF.US,D,20210910,000000,19.938,19.9908,19.8019,19.8019,40041.412602012,0
+HPF.US,D,20210913,000000,19.8283,19.938,19.8283,19.938,31094.042575714,0
+HPF.US,D,20210914,000000,19.9644,20.0004,19.8726,19.8917,32648.956401414,0
+HPF.US,D,20210915,000000,19.9644,19.973,19.8643,19.9568,34358.408973574,0
+HPF.US,D,20210916,000000,19.901,19.9644,19.8917,19.938,21285.066113666,0
+HPF.US,D,20210917,000000,19.9284,19.9568,19.8917,19.8917,18598.632288189,0
+HPF.US,D,20210920,000000,19.8104,19.8236,19.5023,19.5932,38580.703902581,0
+HPF.US,D,20210921,000000,19.6829,19.7376,19.6469,19.6659,26394.371107979,0
+HPF.US,D,20210922,000000,19.6829,19.9644,19.6829,19.919,41046.972938577,0
+HPF.US,D,20210923,000000,20.0182,20.0361,19.8283,19.9097,56824.743861561,0
+HPF.US,D,20210924,000000,19.9097,19.9568,19.7649,19.7764,32208.626822454,0
+HPF.US,D,20210927,000000,19.6923,19.8199,19.6044,19.6564,40550.543677683,0
+HPF.US,D,20210928,000000,19.5932,19.6025,19.3579,19.5394,39501.585473961,0
+HPF.US,D,20210929,000000,19.5297,19.8557,19.458,19.784,30958.55655142,0
+HPF.US,D,20210930,000000,19.8823,19.919,19.612,19.6469,59050.736901347,0
+HPF.US,D,20211001,000000,19.6829,19.7102,19.5658,19.6206,25042.686318724,0
+HPF.US,D,20211004,000000,19.612,19.6829,19.4666,19.5119,33649.224315154,0
+HPF.US,D,20211005,000000,19.5394,19.6206,19.5119,19.5563,29759.293539496,0
+HPF.US,D,20211006,000000,19.51,19.8283,19.4798,19.7376,44664.87318108,0
+HPF.US,D,20211007,000000,19.8199,19.8199,19.6659,19.7197,21992.133802955,0
+HPF.US,D,20211008,000000,19.7131,19.8047,19.7131,19.7584,15115.159585417,0
+HPF.US,D,20211011,000000,19.6857,19.7953,19.6196,19.6592,33683.095821228,0
+HPF.US,D,20211012,000000,19.7405,19.7405,19.558,19.6414,32874.413613716,0
+HPF.US,D,20211013,000000,19.7225,19.8199,19.6602,19.8142,35785.24616693,0
+HPF.US,D,20211014,000000,19.9134,19.9776,19.868,19.9229,18148.776348148,0
+HPF.US,D,20211015,000000,19.9229,19.9229,19.8502,19.9229,51708.029475293,0
+HPF.US,D,20211018,000000,19.9134,19.9134,19.6129,19.8594,39973.669589864,0
+HPF.US,D,20211019,000000,19.8406,19.8955,19.8189,19.868,56863.907790458,0
+HPF.US,D,20211020,000000,19.868,19.9871,19.868,19.9691,19032.610959759,0
+HPF.US,D,20211021,000000,19.9871,20.0314,19.9229,19.9229,18047.161829925,0
+HPF.US,D,20211022,000000,19.9512,19.9776,19.9058,19.9596,27935.524634336,0
+HPF.US,D,20211025,000000,19.9512,20.0314,19.9417,19.9417,22845.272362188,0
+HPF.US,D,20211026,000000,19.9417,20.0314,19.868,20.0146,39222.145548852,0
+HPF.US,D,20211027,000000,20.041,20.0589,19.9512,19.9596,38200.707943816,0
+HPF.US,D,20211028,000000,19.9691,19.9871,19.8955,19.9691,22314.97159522,0
+HPF.US,D,20211029,000000,20.0049,20.0493,19.9134,19.9417,42500.272246053,0
+HPF.US,D,20211101,000000,20.16,20.16,20.0314,20.0683,87019.074557192,0
+HPF.US,D,20211102,000000,20.124,20.142,19.9776,19.9871,18726.708920532,0
+HPF.US,D,20211103,000000,19.9229,20.0136,19.9229,19.9691,24731.49185667,0
+HPF.US,D,20211104,000000,19.9229,20.041,19.9229,20.0097,33183.491106639,0
+HPF.US,D,20211105,000000,20.0314,20.0947,19.956,19.9776,33471.398908266,0
+HPF.US,D,20211108,000000,20.1515,20.1817,20.0493,20.124,41206.804107862,0
+HPF.US,D,20211109,000000,20.1864,20.1864,20.0059,20.0493,28955.903754808,0
+HPF.US,D,20211110,000000,19.9805,20.0617,19.9805,20.0172,11232.638201712,0
+HPF.US,D,20211111,000000,20.0985,20.0985,20.0249,20.0806,25825.964896679,0
+HPF.US,D,20211112,000000,20.0985,20.0985,20.0078,20.0172,26107.521790917,0
+HPF.US,D,20211115,000000,19.9898,20.0078,19.834,19.8425,30554.215447662,0
+HPF.US,D,20211116,000000,19.834,19.971,19.8246,19.971,35776.778290412,0
+HPF.US,D,20211117,000000,20.0342,20.0522,19.9444,20.0249,29426.929386145,0
+HPF.US,D,20211118,000000,20.0249,20.0249,19.8699,19.9058,39624.369683479,0
+HPF.US,D,20211119,000000,19.9342,19.9805,19.8699,19.9152,19017.792175851,0
+HPF.US,D,20211122,000000,19.8974,19.9616,19.7594,19.7594,29023.646766956,0
+HPF.US,D,20211123,000000,19.7877,19.7877,19.5487,19.558,33478.808300221,0
+HPF.US,D,20211124,000000,19.5487,19.6414,19.4392,19.4759,33579.364333878,0
+HPF.US,D,20211126,000000,19.3853,19.4486,19.082,19.3672,24696.561866032,0
+HPF.US,D,20211129,000000,19.3759,19.6867,19.3115,19.6697,40331.437372769,0
+HPF.US,D,20211130,000000,19.7234,19.7234,19.3389,19.3937,39028.442873493,0
+HPF.US,D,20211201,000000,19.4034,19.5722,19.1284,19.1472,56433.104572584,0
+HPF.US,D,20211202,000000,19.1472,19.2397,19.0546,19.0915,37460.827233017,0
+HPF.US,D,20211203,000000,19.0725,19.1831,18.9035,18.9261,79349.295400614,0
+HPF.US,D,20211206,000000,19.0281,19.0281,18.9356,19.0281,46595.549027287,0
+HPF.US,D,20211207,000000,19.1472,19.4306,19.101,19.302,22684.382708337,0
+HPF.US,D,20211208,000000,19.302,19.4486,19.2474,19.4306,28207.555167489,0
+HPF.US,D,20211209,000000,19.3294,19.5487,19.3294,19.4666,31159.668618733,0
+HPF.US,D,20211210,000000,19.4882,19.581,19.4146,19.4514,38319.258215074,0
+HPF.US,D,20211213,000000,19.3598,19.5165,19.1312,19.1936,26807.180088253,0
+HPF.US,D,20211214,000000,19.148,19.2229,19.134,19.1567,23236.911651166,0
+HPF.US,D,20211215,000000,19.1112,19.286,19.0092,19.148,67930.363915496,0
+HPF.US,D,20211216,000000,19.148,19.2068,19.0641,19.1019,25075.499340232,0
+HPF.US,D,20211217,000000,19.0092,19.0923,18.9951,19.0188,24164.144129936,0
+HPF.US,D,20211220,000000,18.9639,19.0366,18.8354,18.8978,51889.030335875,0
+HPF.US,D,20211221,000000,19.0188,19.0188,18.8836,19.0007,29273.44912425,0
+HPF.US,D,20211222,000000,19.0366,19.1112,18.9733,19.0366,37534.921152553,0
+HPF.US,D,20211223,000000,19.0923,19.1936,18.8883,18.9544,98379.789391244,0
+HPF.US,D,20211227,000000,19.046,19.2161,18.9733,19.1112,94158.552946802,0
+HPF.US,D,20211228,000000,19.0735,19.1207,18.9449,19.0923,36128.195165926,0
+HPF.US,D,20211229,000000,19.0923,19.0923,19.046,19.0546,49999.635387698,0
+HPF.US,D,20211230,000000,19.1112,19.1745,19.0546,19.1567,70255.854504373,0
+HPF.US,D,20211231,000000,19.2586,19.3221,19.1906,19.2303,62824.234374877,0
+HPF.US,D,20220103,000000,19.1936,19.3135,19.1745,19.2115,50307.654396056,0
+HPF.US,D,20220104,000000,19.2115,19.2397,19.0923,19.1386,70213.515121781,0
+HPF.US,D,20220105,000000,19.1386,19.1841,18.8806,18.8806,48476.476098944,0
+HPF.US,D,20220106,000000,18.9261,19.0442,18.826,18.9733,25655.548881745,0
+HPF.US,D,20220107,000000,18.9827,19.1812,18.9827,19.046,23464.4858326,0
+HPF.US,D,20220110,000000,19.046,19.166,18.9836,19.166,56366.420045001,0
+HPF.US,D,20220111,000000,19.148,19.4419,19.0923,19.4419,41584.683097498,0
+HPF.US,D,20220112,000000,19.6771,19.6771,19.3901,19.4268,29696.842950172,0
+HPF.US,D,20220113,000000,19.3522,19.5394,19.3334,19.3427,38352.071236583,0
+HPF.US,D,20220114,000000,19.3427,19.3427,19.0649,19.1029,76636.399461018,0
+HPF.US,D,20220118,000000,19.046,19.046,18.7325,18.7399,138264.54627766,0
+HPF.US,D,20220119,000000,18.7494,18.8694,18.722,18.722,61900.177349801,0
+HPF.US,D,20220120,000000,18.722,18.9261,18.6861,18.6861,29199.355204713,0
+HPF.US,D,20220121,000000,18.6673,18.6673,18.2998,18.3045,97278.965443847,0
+HPF.US,D,20220124,000000,18.1119,18.1485,17.2774,17.815,276467.70045057,0
+HPF.US,D,20220125,000000,17.6006,17.8614,17.5089,17.713,161755.49422439,0
+HPF.US,D,20220126,000000,17.8879,18.0089,17.5563,17.5922,87036.010310229,0
+HPF.US,D,20220127,000000,17.7585,17.8879,17.4996,17.5563,62799.889229886,0
+HPF.US,D,20220128,000000,17.4996,17.7395,17.4345,17.7217,59391.568931215,0
+HPF.US,D,20220131,000000,17.7868,18.0645,17.731,18.0645,54282.263936899,0
+HPF.US,D,20220201,000000,18.0835,18.2412,18.0835,18.2033,52525.179559323,0
+HPF.US,D,20220202,000000,18.2222,18.279,18.1656,18.2505,44798.242236247,0
+HPF.US,D,20220203,000000,18.1485,18.1485,17.9767,18.0551,50835.838193893,0
+HPF.US,D,20220204,000000,17.9635,18.0089,17.8339,17.9351,38325.609122463,0
+HPF.US,D,20220207,000000,17.8879,18.0002,17.8651,17.9257,31866.736308022,0
+HPF.US,D,20220208,000000,17.8339,17.8793,17.7395,17.7963,39336.461881852,0
+HPF.US,D,20220209,000000,17.852,17.9822,17.852,17.9351,30739.450246505,0
+HPF.US,D,20220210,000000,17.7792,17.8538,17.6016,17.7055,74286.563727151,0
+HPF.US,D,20220211,000000,17.6676,17.7319,17.4345,17.4805,47310.026108527,0
+HPF.US,D,20220214,000000,17.3882,17.4428,17.1547,17.2198,61485.251400399,0
+HPF.US,D,20220215,000000,17.2851,17.4345,17.2851,17.3691,55010.501317484,0
+HPF.US,D,20220216,000000,17.3407,17.5089,17.304,17.4618,51219.009606354,0
+HPF.US,D,20220217,000000,17.3974,17.5374,17.2851,17.3219,50904.639690607,0
+HPF.US,D,20220218,000000,17.2946,17.4485,17.2946,17.3598,51615.941318156,0
+HPF.US,D,20220222,000000,17.2483,17.4805,17.0149,17.0149,59291.012897557,0
+HPF.US,D,20220223,000000,17.0149,17.0658,16.8383,16.8467,69714.968891758,0
+HPF.US,D,20220224,000000,16.5765,16.9526,16.4103,16.9307,134068.71346278,0
+HPF.US,D,20220225,000000,16.9404,17.3785,16.9404,17.3785,64963.431680348,0
+HPF.US,D,20220228,000000,17.2483,17.5742,17.2483,17.407,62883.509510507,0
+HPF.US,D,20220301,000000,17.407,17.5374,17.2851,17.3087,58939.596022043,0
+HPF.US,D,20220302,000000,17.3134,17.4996,17.3134,17.407,63303.727882734,0
+HPF.US,D,20220303,000000,17.4345,17.5667,17.3315,17.3315,54045.163394383,0
+HPF.US,D,20220304,000000,17.2483,17.3265,17.1357,17.1454,56850.147491117,0
+HPF.US,D,20220307,000000,17.1547,17.2577,16.6975,16.7541,80361.206644567,0
+HPF.US,D,20220308,000000,16.7627,17.0149,16.6975,16.912,66524.696413435,0
+HPF.US,D,20220309,000000,16.9686,17.1915,16.9592,17.1084,49486.270373767,0
+HPF.US,D,20220310,000000,16.9516,17.1093,16.9516,17.0828,23703.703344245,0
+HPF.US,D,20220311,000000,17.1111,17.1556,16.961,16.961,26708.741023726,0
+HPF.US,D,20220314,000000,16.9799,16.9885,16.398,16.4349,99310.197323709,0
+HPF.US,D,20220315,000000,16.4915,16.6701,16.4915,16.6701,39352.339150325,0
+HPF.US,D,20220316,000000,16.7825,16.961,16.7354,16.9516,49327.497689046,0
+HPF.US,D,20220317,000000,16.9326,17.2427,16.9233,17.2143,46514.045715795,0
+HPF.US,D,20220318,000000,17.2888,17.4156,17.1954,17.2888,54611.452636555,0
+HPF.US,D,20220321,000000,17.2709,17.305,17.1671,17.1954,32430.908581063,0
+HPF.US,D,20220322,000000,17.1764,17.3457,17.1764,17.3078,49091.455631096,0
+HPF.US,D,20220323,000000,17.2709,17.3833,17.2048,17.2794,49875.792693616,0
+HPF.US,D,20220324,000000,17.2427,17.4769,17.1964,17.3549,55776.844142404,0
+HPF.US,D,20220325,000000,17.3833,17.4116,17.2143,17.2237,46132.991272464,0
+HPF.US,D,20220328,000000,17.2615,17.3172,17.2237,17.2237,39779.966914504,0
+HPF.US,D,20220329,000000,17.3361,17.58,17.3361,17.58,63130.136414106,0
+HPF.US,D,20220330,000000,17.5431,17.665,17.5431,17.627,34971.271536595,0
+HPF.US,D,20220331,000000,17.6933,17.9275,17.6933,17.8614,72223.577310346,0
+HPF.US,D,20220401,000000,17.8898,18.0305,17.815,18.0022,29034.231612604,0
+HPF.US,D,20220404,000000,18.0399,18.1997,17.868,18.19,44619.358344794,0
+HPF.US,D,20220405,000000,18.228,18.228,18.0115,18.0115,71354.561482642,0
+HPF.US,D,20220406,000000,17.8992,17.9748,17.73,17.7868,74188.124662625,0
+HPF.US,D,20220407,000000,17.815,17.9465,17.7443,17.7772,42877.092751125,0
+HPF.US,D,20220408,000000,17.7895,17.7895,17.6289,17.6289,53000.439128921,0
+HPF.US,D,20220411,000000,17.6006,17.6006,17.407,17.4401,53604.833815425,0
+HPF.US,D,20220412,000000,17.5061,17.5788,17.2888,17.3265,47321.669438741,0
+HPF.US,D,20220413,000000,17.3457,17.3927,17.3078,17.3078,18479.023532369,0
+HPF.US,D,20220414,000000,17.3457,17.3645,17.1566,17.1566,36913.590713013,0
+HPF.US,D,20220418,000000,17.2134,17.2363,17.081,17.081,34155.17993713,0
+HPF.US,D,20220419,000000,17.0906,17.2321,17.081,17.1944,51809.643993514,0
+HPF.US,D,20220420,000000,17.2888,17.374,17.2039,17.2888,56162.132523994,0
+HPF.US,D,20220421,000000,17.3833,17.4024,17.1093,17.1377,43315.305360953,0
+HPF.US,D,20220422,000000,17.1093,17.1093,16.8353,16.9015,82376.561255957,0
+HPF.US,D,20220425,000000,16.7693,16.9629,16.7693,16.8637,53459.821430046,0
+HPF.US,D,20220426,000000,16.8637,16.8919,16.6606,16.6654,27306.784802842,0
+HPF.US,D,20220427,000000,16.7315,16.8827,16.6576,16.6938,42554.254958859,0
+HPF.US,D,20220428,000000,16.7315,16.8637,16.5709,16.8637,30450.483960313,0
+HPF.US,D,20220429,000000,16.9015,16.9015,16.6654,16.7031,58445.283730278,0
+HPF.US,D,20220502,000000,16.7693,16.7693,16.4668,16.656,113151.99997766,0
+HPF.US,D,20220503,000000,16.6463,16.7315,16.6322,16.656,87654.165296075,0
+HPF.US,D,20220504,000000,16.7315,16.9635,16.656,16.9582,49202.596510399,0
+HPF.US,D,20220505,000000,16.8919,16.9298,16.7693,16.8827,48138.819522771,0
+HPF.US,D,20220506,000000,16.8637,17.0291,16.6842,17.0149,70533.177460352,0
+HPF.US,D,20220509,000000,16.9111,17.0715,16.7377,17.0054,89074.651582043,0
+HPF.US,D,20220510,000000,17.0715,17.1189,16.7221,16.7315,78988.352164015,0
+HPF.US,D,20220511,000000,16.7344,16.9627,16.6582,16.6867,71862.819894155,0
+HPF.US,D,20220512,000000,16.6679,16.6915,16.4394,16.5345,64911.676389832,0
+HPF.US,D,20220513,000000,16.6392,16.8342,16.6392,16.7913,37478.152373603,0
+HPF.US,D,20220516,000000,16.8581,16.9816,16.8009,16.8056,50510.101136131,0
+HPF.US,D,20220517,000000,16.9532,16.9816,16.7913,16.9054,38558.717249219,0
+HPF.US,D,20220518,000000,16.7533,16.934,16.668,16.7248,35298.102225717,0
+HPF.US,D,20220519,000000,16.601,16.9905,16.5724,16.8484,84235.70817321,0
+HPF.US,D,20220520,000000,16.934,16.9722,16.6963,16.8105,24446.203611074,0
+HPF.US,D,20220523,000000,16.8009,16.9816,16.8009,16.9436,35293.897693128,0
+HPF.US,D,20220524,000000,16.9246,17.2195,16.8484,17.1815,54227.959078789,0
+HPF.US,D,20220525,000000,17.2385,17.5705,17.1826,17.4764,24078.307009454,0
+HPF.US,D,20220526,000000,17.505,17.8664,17.5001,17.838,68641.096797111,0
+HPF.US,D,20220527,000000,17.895,18.1995,17.895,18.0566,44144.438794957,0
+HPF.US,D,20220531,000000,18.1612,18.3897,18.0472,18.2565,91690.344455179,0
+HPF.US,D,20220601,000000,18.3136,18.3612,18.0377,18.2184,69761.604732332,0
+HPF.US,D,20220602,000000,18.209,18.266,18.0566,18.0663,38527.183254794,0
+HPF.US,D,20220603,000000,17.9045,18.0757,17.4669,17.5525,56333.378773202,0
+HPF.US,D,20220606,000000,17.6192,17.7523,17.562,17.6762,30834.990881494,0
+HPF.US,D,20220607,000000,17.6762,17.9805,17.6762,17.9521,20307.892409424,0
+HPF.US,D,20220608,000000,17.9616,18.1995,17.9235,18.1995,38239.172772382,0
+HPF.US,D,20220609,000000,18.0757,18.247,17.9616,18.0093,35130.972055267,0
+HPF.US,D,20220610,000000,17.8876,17.8876,17.5715,17.6672,33453.211848909,0
+HPF.US,D,20220613,000000,17.4758,17.4758,16.9012,16.9396,80060.468039734,0
+HPF.US,D,20220614,000000,16.9491,16.9524,16.432,16.5374,102995.45707094,0
+HPF.US,D,20220615,000000,16.5564,16.767,16.4702,16.681,69622.656575982,0
+HPF.US,D,20220616,000000,16.6044,16.6044,16.03,16.1352,126312.66110923,0
+HPF.US,D,20220617,000000,16.1352,16.2992,16.0826,16.1543,36790.805189396,0
+HPF.US,D,20220621,000000,16.3649,16.5374,16.3087,16.4607,24270.652949382,0
+HPF.US,D,20220622,000000,16.3649,16.5948,16.2886,16.3363,49745.387601386,0
+HPF.US,D,20220623,000000,16.3649,16.6428,16.3649,16.6428,20963.344404539,0
+HPF.US,D,20220624,000000,16.7001,16.9396,16.6906,16.8342,43329.188138326,0
+HPF.US,D,20220627,000000,16.9299,17.0928,16.8342,16.9299,53859.942595603,0
+HPF.US,D,20220628,000000,17.0544,17.1214,16.9396,17.0641,91750.399157818,0
+HPF.US,D,20220629,000000,17.0928,17.2748,17.0306,17.2459,30252.422240466,0
+HPF.US,D,20220630,000000,17.2938,17.438,17.1423,17.2173,77384.962990194,0
+HPF.US,D,20220701,000000,17.2268,17.38,17.2268,17.2843,30488.43478582,0
+HPF.US,D,20220705,000000,17.2363,17.4565,17.2076,17.3609,40482.417347912,0
+HPF.US,D,20220706,000000,17.3131,17.4662,17.1406,17.1885,45651.718673132,0
+HPF.US,D,20220707,000000,17.2938,17.335,16.8915,16.9491,57385.510529731,0
+HPF.US,D,20220708,000000,16.9809,16.9905,16.7495,16.9905,47274.791496566,0
+HPF.US,D,20220711,000000,16.9809,17.0003,16.7114,16.7302,59946.459931975,0
+HPF.US,D,20220712,000000,16.7591,17.0669,16.7302,16.7302,18413.79366062,0
+HPF.US,D,20220713,000000,16.5855,16.8263,16.5855,16.7591,20158.105495332,0
+HPF.US,D,20220714,000000,16.7109,16.7221,16.5374,16.682,27136.38988046,0
+HPF.US,D,20220715,000000,16.7688,16.8971,16.7063,16.8074,24712.812735559,0
+HPF.US,D,20220718,000000,16.8169,16.864,16.6916,16.7398,38943.161722438,0
+HPF.US,D,20220719,000000,16.8556,17.0388,16.8076,17.0388,44022.614377863,0
+HPF.US,D,20220720,000000,17.0774,17.3474,16.9746,17.2702,33511.11333348,0
+HPF.US,D,20220721,000000,17.1835,17.357,17.1835,17.357,24903.629250177,0
+HPF.US,D,20220722,000000,17.357,17.452,17.2698,17.2798,28901.442640675,0
+HPF.US,D,20220725,000000,17.357,17.4052,17.2461,17.3377,32206.509119409,0
+HPF.US,D,20220726,000000,17.357,17.4342,17.0965,17.1835,42942.012159211,0
+HPF.US,D,20220727,000000,17.3377,17.5209,17.3078,17.5016,57355.918336782,0
+HPF.US,D,20220728,000000,17.5692,17.6656,17.3087,17.6366,69604.471891952,0
+HPF.US,D,20220729,000000,17.8295,18.1284,17.7813,18.1284,67270.080726709,0
+HPF.US,D,20220801,000000,17.9646,18.3598,17.9325,18.3405,34083.562877334,0
+HPF.US,D,20220802,000000,18.2441,18.5044,18.196,18.3502,29284.112716186,0
+HPF.US,D,20220803,000000,18.4274,18.5527,18.3502,18.5527,35525.057199719,0
+HPF.US,D,20220804,000000,18.5623,18.6877,18.5044,18.6009,31279.389749472,0
+HPF.US,D,20220805,000000,18.5334,18.6008,18.4274,18.4852,26019.491042181,0
+HPF.US,D,20220808,000000,18.5142,18.5913,18.4852,18.5527,15888.585980759,0
+HPF.US,D,20220809,000000,18.5623,18.572,18.3214,18.437,28904.5537795,0
+HPF.US,D,20220810,000000,18.5952,18.7457,18.5952,18.6825,25436.865157145,0
+HPF.US,D,20220811,000000,18.7213,18.7213,18.5078,18.5369,27605.804321716,0
+HPF.US,D,20220812,000000,18.5661,18.6242,18.5078,18.5952,15260.882644407,0
+HPF.US,D,20220815,000000,18.5757,18.6825,18.4399,18.5661,24027.312293897,0
+HPF.US,D,20220816,000000,18.5661,18.6014,18.4399,18.5175,45567.299579112,0
+HPF.US,D,20220817,000000,18.3913,18.4787,18.2458,18.2477,37080.101527531,0
+HPF.US,D,20220818,000000,18.2361,18.3429,18.2361,18.2749,18014.044377297,0
+HPF.US,D,20220819,000000,18.1973,18.1973,18.071,18.071,17138.225712268,0
+HPF.US,D,20220822,000000,18.0032,18.0321,17.8138,17.8382,26356.989942874,0
+HPF.US,D,20220823,000000,17.8188,17.9182,17.4985,17.5955,16773.472997656,0
+HPF.US,D,20220824,000000,17.5664,17.8091,17.5664,17.6246,21181.416820004,0
+HPF.US,D,20220825,000000,17.7314,17.7556,17.5858,17.6343,34274.390674737,0
+HPF.US,D,20220826,000000,17.547,17.7218,17.4063,17.45,29789.168734889,0
+HPF.US,D,20220829,000000,17.45,17.5567,17.3723,17.45,25310.12904444,0
+HPF.US,D,20220830,000000,17.4792,17.5659,17.1394,17.3723,47515.738515076,0
+HPF.US,D,20220831,000000,17.5276,17.6974,17.2947,17.3335,34850.370243856,0
+HPF.US,D,20220901,000000,17.1977,17.2364,17.0375,17.1006,48308.096813202,0
+HPF.US,D,20220902,000000,17.1977,17.2267,17.0714,17.1685,16336.594040042,0
+HPF.US,D,20220906,000000,17.2559,17.4693,17.1052,17.3723,44002.16010596,0
+HPF.US,D,20220907,000000,17.4305,17.6781,17.4305,17.6537,39909.511003024,0
+HPF.US,D,20220908,000000,17.6149,17.8091,17.6149,17.7314,33442.87813041,0
+HPF.US,D,20220909,000000,17.793,17.9004,17.6854,17.7441,20868.925431574,0
+HPF.US,D,20220912,000000,17.8711,17.8711,17.7344,17.7344,10773.732431866,0
+HPF.US,D,20220913,000000,17.5487,17.5487,17.3923,17.3923,28702.320324089,0
+HPF.US,D,20220914,000000,17.4998,17.5379,17.2556,17.3044,30685.743279628,0
+HPF.US,D,20220915,000000,17.197,17.3389,17.1188,17.2067,23432.637765746,0
+HPF.US,D,20220916,000000,17.0699,17.0699,16.894,16.9428,27581.655651068,0
+HPF.US,D,20220919,000000,16.8549,16.9526,16.8549,16.8549,16011.688410425,0
+HPF.US,D,20220920,000000,16.7573,16.8452,16.7084,16.7866,28460.788942507,0
+HPF.US,D,20220921,000000,16.8452,16.9625,16.7612,16.8061,19571.205974597,0
+HPF.US,D,20220922,000000,16.8158,16.8803,16.6205,16.6595,34582.995402792,0
+HPF.US,D,20220923,000000,16.6106,16.6522,16.2199,16.2981,54641.357892783,0
+HPF.US,D,20220926,000000,16.259,16.9038,15.9756,16.0147,43026.359377609,0
+HPF.US,D,20220927,000000,16.0439,16.094,15.7704,15.9365,60744.119029976,0
+HPF.US,D,20220928,000000,16.0048,16.2296,15.9659,16.0732,50952.88713336,0
+HPF.US,D,20220929,000000,16.0048,16.122,15.6336,15.829,42128.804201134,0
+HPF.US,D,20220930,000000,15.9169,16.0732,15.8932,16.0732,38100.552006603,0
+HPF.US,D,20221003,000000,16.171,16.5716,16.083,16.3175,29983.664772146,0
+HPF.US,D,20221004,000000,16.4642,16.6576,16.386,16.5716,23708.966041285,0
+HPF.US,D,20221005,000000,16.4251,16.6888,16.3558,16.64,15065.008207188,0
+HPF.US,D,20221006,000000,16.513,16.7084,16.5032,16.6303,17519.212669201,0
+HPF.US,D,20221007,000000,16.4543,16.4543,16.0942,16.1514,23542.145637905,0
+HPF.US,D,20221010,000000,16.0635,16.1045,15.8697,15.8778,29781.024036751,0
+HPF.US,D,20221011,000000,15.956,15.9853,15.742,15.7801,38611.247597323,0
+HPF.US,D,20221012,000000,15.724,15.7634,15.4582,15.4582,39129.69527182,0
+HPF.US,D,20221013,000000,15.1037,15.4779,15.0348,15.2809,54506.537133771,0
+HPF.US,D,20221014,000000,15.2809,15.3794,15.0545,15.0643,21516.40652876,0
+HPF.US,D,20221017,000000,15.2219,15.4118,14.6409,14.7887,66208.780986703,0
+HPF.US,D,20221018,000000,14.9265,14.9855,14.8281,14.8477,52644.862686416,0
+HPF.US,D,20221019,000000,14.7296,14.9265,14.6006,14.6902,49113.470404117,0
+HPF.US,D,20221020,000000,14.7001,14.8428,14.6902,14.7493,26559.076267504,0
+HPF.US,D,20221021,000000,14.7197,14.9167,14.6705,14.8576,59455.767674939,0
+HPF.US,D,20221024,000000,14.8576,15.1768,14.7825,15.0053,52986.118886259,0
+HPF.US,D,20221025,000000,15.1973,15.3302,15.0102,15.2317,24118.485052558,0
+HPF.US,D,20221026,000000,15.1923,15.6834,15.1038,15.4877,39542.046513297,0
+HPF.US,D,20221027,000000,15.5763,16.1277,15.3597,15.9997,42321.862641181,0
+HPF.US,D,20221028,000000,15.9603,16.3148,15.9603,16.3148,39633.454423969,0
+HPF.US,D,20221031,000000,16.3246,16.5116,16.1375,16.2853,46732.802152835,0
+HPF.US,D,20221101,000000,16.3542,16.4091,15.8422,15.9505,60732.431493993,0
+HPF.US,D,20221102,000000,15.8815,15.8815,15.5074,15.5173,38587.3416685,0
+HPF.US,D,20221103,000000,15.3695,15.4779,15.2613,15.2711,31265.568023664,0
+HPF.US,D,20221104,000000,15.3302,15.3893,15.1628,15.34,31600.730362795,0
+HPF.US,D,20221107,000000,15.4287,15.4287,15.2415,15.3203,31242.208224271,0
+HPF.US,D,20221108,000000,15.3597,15.7143,15.3597,15.6748,18950.891169229,0
+HPF.US,D,20221109,000000,15.7142,16.0588,15.6424,15.7339,33152.633557317,0
+HPF.US,D,20221110,000000,16.0544,16.2726,15.9154,16.223,31004.756633644,0
+HPF.US,D,20221111,000000,16.223,16.4314,16.1536,16.1734,25555.441878797,0
+HPF.US,D,20221114,000000,16.2131,16.2524,15.8956,15.9849,25885.000954964,0
+HPF.US,D,20221115,000000,16.094,16.2131,15.9651,16.1834,16423.531208616,0
+HPF.US,D,20221116,000000,16.0345,16.1635,15.9353,16.0742,36695.949609531,0
+HPF.US,D,20221117,000000,15.7964,15.9254,15.6773,15.7071,43734.605841795,0
+HPF.US,D,20221118,000000,15.7269,15.8261,15.4789,15.5682,32619.293759086,0
+HPF.US,D,20221121,000000,15.5582,15.7853,15.5582,15.7666,20227.06623447,0
+HPF.US,D,20221122,000000,15.7765,16.0444,15.7567,15.9551,31955.136477147,0
+HPF.US,D,20221123,000000,15.8956,16.0643,15.7974,15.846,39017.980531515,0
+HPF.US,D,20221125,000000,15.846,15.9452,15.7666,15.8857,20876.106127594,0
+HPF.US,D,20221128,000000,15.9254,16.0345,15.7368,15.7765,40738.339378662,0
+HPF.US,D,20221129,000000,15.7964,15.8617,15.6178,15.7071,38285.291086948,0
+HPF.US,D,20221130,000000,15.7468,15.975,15.6475,15.9551,76227.921360756,0
+HPF.US,D,20221201,000000,16.0147,16.2727,16.0047,16.1536,88129.337661845,0
+HPF.US,D,20221202,000000,16.0643,16.3322,16.0147,16.1933,62808.719222641,0
+HPF.US,D,20221205,000000,16.1337,16.233,15.8857,15.9055,44557.999619252,0
+HPF.US,D,20221206,000000,15.9254,16.0147,15.8857,15.9154,50244.153465534,0
+HPF.US,D,20221207,000000,15.8857,16.0246,15.8658,15.9651,28039.732774062,0
+HPF.US,D,20221208,000000,15.9254,16.0246,15.6079,15.717,76958.595153481,0
+HPF.US,D,20221209,000000,15.73,15.73,15.49,15.49,41447,0
+HPF.US,D,20221212,000000,15.49,15.51,15.31,15.39,70440,0
+HPF.US,D,20221213,000000,15.61,15.81,15.58,15.66,57755,0
+HPF.US,D,20221214,000000,15.7,15.92,15.6,15.9,68551,0
+HPF.US,D,20221215,000000,15.75,16.01,15.7476,15.98,58961,0
+HPF.US,D,20221216,000000,15.82,16.05,15.45,15.89,90964,0
+HPF.US,D,20221219,000000,15.8,15.9699,15.7508,15.9,36894,0
+HPF.US,D,20221220,000000,15.78,15.9199,15.63,15.69,45857,0
+HPF.US,D,20221221,000000,15.67,15.85,15.67,15.73,22773,0
+HPF.US,D,20221222,000000,15.71,15.7103,15.55,15.61,16426,0
+HPF.US,D,20221223,000000,15.53,15.81,15.5146,15.77,22256,0
+HPF.US,D,20221227,000000,15.79,15.79,15.395,15.5,43438,0
+HPF.US,D,20221228,000000,15.5,15.6,15.3,15.35,67686,0
+HPF.US,D,20221229,000000,15.37,15.6,15.32,15.35,55615,0
+HPF.US,D,20221230,000000,15.4,15.71,15.35,15.68,63361,0
+HPF.US,D,20230103,000000,15.67,15.84,15.39,15.84,57609,0
+HPF.US,D,20230104,000000,15.87,16.09,15.755,15.97,33569,0
+HPF.US,D,20230105,000000,15.95,16.02,15.73,16,48746,0
+HPF.US,D,20230106,000000,16.1,16.23,16.02,16.2,62410,0
+HPF.US,D,20230109,000000,16.2,16.3917,16.2,16.28,74195,0
+HPF.US,D,20230110,000000,16.3,16.76,16.2908,16.66,46147,0
+HPF.US,D,20230111,000000,16.73,16.74,16.609,16.73,28249,0
+HPF.US,D,20230112,000000,16.63,16.88,16.6,16.85,77209,0
+HPF.US,D,20230113,000000,16.8,16.86,16.66,16.73,49394,0
+HPF.US,D,20230117,000000,16.76,16.89,16.74,16.87,54061,0
+HPF.US,D,20230118,000000,16.96,17.1,16.66,16.68,52893,0
+HPF.US,D,20230119,000000,16.61,16.82,16.53,16.62,47005,0
+HPF.US,D,20230120,000000,16.69,16.72,16.6,16.69,26998,0
+HPF.US,D,20230123,000000,16.76,16.87,16.6912,16.79,44957,0
+HPF.US,D,20230124,000000,16.84,17.01,16.83,16.85,44546,0
+HPF.US,D,20230125,000000,16.8,16.9107,16.8,16.87,28648,0
+HPF.US,D,20230126,000000,16.99,17.01,16.89,16.97,48371,0
+HPF.US,D,20230127,000000,16.98,17.14,16.9701,17.05,37770,0
+HPF.US,D,20230130,000000,17.06,17.0785,16.94,17.07,61625,0
+HPF.US,D,20230131,000000,17.25,17.35,17.12,17.35,47048,0
+HPF.US,D,20230201,000000,17.39,17.63,17.26,17.57,55801,0
+HPF.US,D,20230202,000000,17.65,17.9,17.56,17.62,55165,0
+HPF.US,D,20230203,000000,17.59,17.89,17.4226,17.64,41941,0
+HPF.US,D,20230206,000000,17.6,17.6,17.37,17.46,51175,0
+HPF.US,D,20230207,000000,17.46,17.55,17.25,17.37,35816,0
+HPF.US,D,20230208,000000,17.42,17.49,17.3101,17.39,30402,0
+HPF.US,D,20230209,000000,17.42,17.5999,17.24,17.26,40924,0
+HPF.US,D,20230210,000000,17.19,17.48,16.92,17,31190,0
+HPF.US,D,20230213,000000,17.04,17.3999,17.0281,17.3,30937,0
+HPF.US,D,20230214,000000,17.33,17.34,17.205,17.2195,17400,0
+HPF.US,D,20230215,000000,17.25,17.25,17.1,17.17,13266,0
+HPF.US,D,20230216,000000,17.02,17.25,16.98,16.98,43927,0
+HPF.US,D,20230217,000000,16.92,17.05,16.92,17.02,22229,0
+HPF.US,D,20230221,000000,16.91,17,16.76,16.89,36724,0
+HPF.US,D,20230222,000000,16.91,16.9999,16.54,16.62,48888,0
+HPF.US,D,20230223,000000,16.63,17,16.63,16.89,37777,0
+HPF.US,D,20230224,000000,16.82,17,16.7901,16.86,55539,0
+HPF.US,D,20230227,000000,16.93,16.9799,16.85,16.9,20686,0
+HPF.US,D,20230228,000000,16.95,17.21,16.9078,17.01,42867,0
+HPF.US,D,20230301,000000,17.08,17.09,16.8911,17,20195,0
+HPF.US,D,20230302,000000,16.95,16.96,16.65,16.82,21189,0
+HPF.US,D,20230303,000000,16.94,16.97,16.8823,16.95,14832,0
+HPF.US,D,20230306,000000,17.03,17.1,16.8507,16.99,31888,0
+HPF.US,D,20230307,000000,17.07,17.07,17.0001,17.02,13574,0
+HPF.US,D,20230308,000000,17.05,17.08,17,17.08,20752,0
+HPF.US,D,20230309,000000,17.14,17.7,16.69,16.8,58821,0
+HPF.US,D,20230310,000000,16.6,16.61,15.96,16.27,68467,0
+HPF.US,D,20230313,000000,16.16,16.16,15.4601,15.96,91964,0
+HPF.US,D,20230314,000000,16.1,16.15,15.6,15.67,33772,0
+HPF.US,D,20230315,000000,15.51,15.62,15.1,15.15,51858,0
+HPF.US,D,20230316,000000,15.1,15.6148,15.03,15.6,53305,0
+HPF.US,D,20230317,000000,15.57,15.5729,15.12,15.12,24060,0
+HPF.US,D,20230320,000000,15.12,15.2237,14.712,14.79,83628,0
+HPF.US,D,20230321,000000,14.94,15.0592,14.6,14.83,54661,0
+HPF.US,D,20230322,000000,14.85,15.1999,14.835,14.93,60742,0
+HPF.US,D,20230323,000000,15,15.24,14.75,14.87,45305,0
+HPF.US,D,20230324,000000,14.87,15.1572,14.87,14.99,26263,0
+HPF.US,D,20230327,000000,15.03,15.38,15.03,15.25,25029,0
+HPF.US,D,20230328,000000,15.39,15.43,15.3,15.43,17307,0
+HPF.US,D,20230329,000000,15.56,16.1,15.3901,15.81,23874,0
+HPF.US,D,20230330,000000,15.86,16.08,15.4201,15.63,37633,0
+HPF.US,D,20230331,000000,15.66,15.99,15.52,15.52,84941,0
+HPF.US,D,20230403,000000,15.63,15.9999,15.51,15.64,63563,0
+HPF.US,D,20230404,000000,15.58,15.7499,15.55,15.58,20662,0
+HPF.US,D,20230405,000000,15.61,15.61,15.36,15.58,40199,0
+HPF.US,D,20230406,000000,15.46,15.7599,15.41,15.61,46035,0
+HPF.US,D,20230410,000000,15.57,15.74,15.5604,15.72,29477,0
+HPF.US,D,20230411,000000,15.8,16.13,15.75,16.03,108901,0
+HPF.US,D,20230412,000000,15.93,16.005,15.6497,15.78,16386,0
+HPF.US,D,20230413,000000,15.76,15.866,15.7291,15.8,20833,0
+HPF.US,D,20230414,000000,15.74,15.7856,15.62,15.63,23154,0
+HPF.US,D,20230417,000000,15.55,15.95,15.55,15.83,51143,0
+HPF.US,D,20230418,000000,15.8,15.9209,15.57,15.71,32053,0
+HPF.US,D,20230419,000000,15.68,15.775,15.6,15.75,25703,0
+HPF.US,D,20230420,000000,15.75,15.75,15.6466,15.66,17393,0
+HPF.US,D,20230421,000000,15.63,15.67,15.58,15.62,17144,0
+HPF.US,D,20230424,000000,15.68,15.89,15.68,15.75,28964,0
+HPF.US,D,20230425,000000,15.69,15.765,15.6,15.75,36775,0
+HPF.US,D,20230426,000000,15.75,15.99,15.75,15.95,20513,0
+HPF.US,D,20230427,000000,15.94,15.95,15.7765,15.93,29101,0
+HPF.US,D,20230428,000000,16,16.0627,15.78,15.9,42017,0
+HPF.US,D,20230501,000000,15.81,15.9699,15.6,15.65,48209,0
+HPF.US,D,20230502,000000,15.61,15.77,15.2,15.2,53292,0
+HPF.US,D,20230503,000000,15.19,15.3893,15.15,15.21,27334,0
+HPF.US,D,20230504,000000,15.15,15.32,15.01,15.32,23618,0
+HPF.US,D,20230505,000000,15.35,15.58,15.28,15.48,16826,0
+HPF.US,D,20230508,000000,15.58,15.61,15.15,15.35,30486,0
+HPF.US,D,20230509,000000,15.35,15.52,15.01,15.09,36684,0
+HPF.US,D,20230510,000000,15.01,15.15,14.6201,14.71,45279,0
+HPF.US,D,20230511,000000,14.69,14.82,14.42,14.52,52797,0
+HPF.US,D,20230512,000000,14.5,14.66,14.24,14.25,49661,0
+HPF.US,D,20230515,000000,14.22,14.325,14.05,14.13,52671,0
+HPF.US,D,20230516,000000,14.14,14.24,13.95,14,50208,0
+HPF.US,D,20230517,000000,14.01,14.34,13.93,14.31,52896,0
+HPF.US,D,20230518,000000,14.42,14.5399,14.3104,14.38,33393,0
+HPF.US,D,20230519,000000,14.38,14.5,14.27,14.38,26855,0
+HPF.US,D,20230522,000000,14.41,14.6,14.41,14.44,23141,0
+HPF.US,D,20230523,000000,14.37,14.5055,14.37,14.37,27476,0
+HPF.US,D,20230524,000000,14.42,14.43,14.2,14.2,29248,0
+HPF.US,D,20230525,000000,14.23,14.34,13.93,14.1,109117,0
+HPF.US,D,20230526,000000,14.1,14.3299,14.03,14.31,56815,0
+HPF.US,D,20230530,000000,14.36,14.42,14.2034,14.37,54196,0
+HPF.US,D,20230531,000000,14.47,14.5226,14.13,14.34,88684,0
+HPF.US,D,20230601,000000,14.41,14.78,14.3689,14.68,37918,0
+HPF.US,D,20230602,000000,14.75,14.8,14.63,14.64,58348,0
+HPF.US,D,20230605,000000,14.7,14.74,14.59,14.68,34822,0
+HPF.US,D,20230606,000000,14.66,14.82,14.66,14.79,49808,0
+HPF.US,D,20230607,000000,14.79,15.03,14.79,14.93,63045,0
+HPF.US,D,20230608,000000,14.97,15,14.8214,14.91,30608,0
+HPF.US,D,20230609,000000,14.76,14.9048,14.75,14.75,41109,0
+HPF.US,D,20230612,000000,14.75,14.79,14.51,14.53,68499,0
+HPF.US,D,20230613,000000,14.55,14.6171,14.53,14.56,31315,0
+HPF.US,D,20230614,000000,14.56,14.6499,14.43,14.51,39475,0
+HPF.US,D,20230615,000000,14.46,14.64,14.46,14.62,21092,0
+HPF.US,D,20230616,000000,14.62,14.6215,14.51,14.51,21967,0
+HPF.US,D,20230620,000000,14.52,14.6,14.4816,14.52,68182,0
+HPF.US,D,20230621,000000,14.5,14.5594,14.49,14.49,24341,0
+HPF.US,D,20230622,000000,14.5,14.53,14.42,14.42,35310,0
+HPF.US,D,20230623,000000,14.41,14.51,14.41,14.44,18117,0
+HPF.US,D,20230626,000000,14.49,14.62,14.4,14.45,47693,0
+HPF.US,D,20230627,000000,14.45,14.59,14.4,14.49,83540,0
+HPF.US,D,20230628,000000,14.59,14.89,14.545,14.89,62180,0
+HPF.US,D,20230629,000000,14.86,14.91,14.77,14.91,51558,0
+HPF.US,D,20230630,000000,15.02,15.23,14.945,15.09,83634,0
+HPF.US,D,20230703,000000,15.12,15.18,14.93,15.16,25776,0
+HPF.US,D,20230705,000000,15.12,15.22,15.02,15.05,65189,0
+HPF.US,D,20230706,000000,15.02,15.045,14.77,14.89,57954,0
+HPF.US,D,20230707,000000,14.84,15.19,14.8,15.05,26691,0
+HPF.US,D,20230710,000000,15.03,15.46,15.02,15.3,83404,0
+HPF.US,D,20230711,000000,15.3,15.4583,15.295,15.42,30048,0
+HPF.US,D,20230712,000000,15.36,15.44,15.3,15.31,33141,0
+HPF.US,D,20230713,000000,15.35,15.3601,15.19,15.21,45634,0
+HPF.US,D,20230714,000000,15.24,15.41,15.02,15.04,34777,0
+HPF.US,D,20230717,000000,15.08,15.25,14.7977,15.13,81641,0
+HPF.US,D,20230718,000000,15.2,15.29,15.065,15.16,38614,0
+HPF.US,D,20230719,000000,15.16,15.53,15.1107,15.42,99807,0
+HPF.US,D,20230720,000000,15.42,15.48,15.19,15.19,33553,0
+HPF.US,D,20230721,000000,15.21,15.27,15.02,15.03,27420,0
+HPF.US,D,20230724,000000,15.03,15.3,15.03,15.25,24338,0
+HPF.US,D,20230725,000000,15.18,15.55,15.1715,15.45,28666,0
+HPF.US,D,20230726,000000,15.48,15.77,15.4189,15.66,41383,0
+HPF.US,D,20230727,000000,15.72,15.9,15.33,15.39,42009,0
+HPF.US,D,20230728,000000,15.45,15.59,15.34,15.39,29210,0
+HPF.US,D,20230731,000000,15.42,15.9,15.42,15.85,46945,0
+HPF.US,D,20230801,000000,15.83,15.8999,15.7001,15.79,37052,0
+HPF.US,D,20230802,000000,15.72,15.72,15.3501,15.48,38164,0
+HPF.US,D,20230803,000000,15.34,15.41,15.2,15.27,76132,0
+HPF.US,D,20230804,000000,15.32,15.44,15.32,15.42,18525,0
+HPF.US,D,20230807,000000,15.46,15.91,15.3654,15.76,50483,0
+HPF.US,D,20230808,000000,15.75,15.7899,15.6129,15.72,20885,0
+HPF.US,D,20230809,000000,15.8,15.82,15.54,15.82,18800,0
+HPF.US,D,20230810,000000,15.65,15.7767,15.54,15.63,26583,0
+HPF.US,D,20230811,000000,15.64,15.7,15.5469,15.6,17133,0
+HPF.US,D,20230814,000000,15.5,15.5,15.35,15.44,16925,0
+HPF.US,D,20230815,000000,15.39,15.46,15.07,15.08,30365,0
+HPF.US,D,20230816,000000,15.05,15.2875,14.985,15.04,21425,0
+HPF.US,D,20230817,000000,15.06,15.1451,14.83,14.9,28208,0
+HPF.US,D,20230818,000000,14.9,15.25,14.9,15.14,35326,0
+HPF.US,D,20230821,000000,15.16,15.2415,15.1,15.17,16360,0
+HPF.US,D,20230822,000000,15.2,15.25,14.96,15,52408,0
+HPF.US,D,20230823,000000,15.1,15.168,14.99,15.02,27612,0
+HPF.US,D,20230824,000000,15.06,15.13,15,15,20953,0
+HPF.US,D,20230825,000000,15.08,15.18,14.96,14.98,18858,0
+HPF.US,D,20230828,000000,15.02,15.1692,14.98,14.98,17271,0
+HPF.US,D,20230829,000000,14.96,15.24,14.95,15.04,61812,0
+HPF.US,D,20230830,000000,15.11,15.11,14.96,15.08,12507,0
+HPF.US,D,20230831,000000,15.15,15.36,15.15,15.2,31498,0
+HPF.US,D,20230901,000000,15.32,15.36,15.07,15.12,43465,0
+HPF.US,D,20230905,000000,15.1,15.13,15.0313,15.05,15716,0
+HPF.US,D,20230906,000000,15,15.06,14.98,15,27253,0
+HPF.US,D,20230907,000000,14.97,15.27,14.95,15.13,35670,0
+HPF.US,D,20230908,000000,14.95,15.138,14.95,15.04,19644,0
+HPF.US,D,20230911,000000,15.01,15.04,14.97,14.97,16076,0
+HPF.US,D,20230912,000000,15,15.18,14.96,15,34884,0
+HPF.US,D,20230913,000000,14.95,15.0227,14.82,14.82,45976,0
+HPF.US,D,20230914,000000,14.86,15.03,14.8257,15.03,27813,0
+HPF.US,D,20230915,000000,15.05,15.19,14.9412,14.98,23405,0
+HPF.US,D,20230918,000000,14.98,15.1799,14.95,14.99,22879,0
+HPF.US,D,20230919,000000,15.04,15.0899,14.86,14.99,48227,0
+HPF.US,D,20230920,000000,15.02,15.025,14.76,14.78,31661,0
+HPF.US,D,20230921,000000,14.73,14.73,14.57,14.6,60222,0
+HPF.US,D,20230922,000000,14.7,14.7,14.58,14.69,26268,0
+HPF.US,D,20230925,000000,14.66,14.66,14.56,14.61,19504,0
+HPF.US,D,20230926,000000,14.55,14.5985,14.34,14.37,37440,0
+HPF.US,D,20230927,000000,14.36,14.4899,14.29,14.34,50061,0
+HPF.US,D,20230928,000000,14.27,14.4,14.22,14.4,43538,0
+HPF.US,D,20230929,000000,14.49,14.54,14.37,14.47,46730,0
+HPF.US,D,20231002,000000,14.49,14.68,14.22,14.38,124015,0
+HPF.US,D,20231003,000000,14.25,14.3,14.0101,14.07,58236,0
+HPF.US,D,20231004,000000,14.03,14.1441,13.95,14,69563,0
+HPF.US,D,20231005,000000,14.02,14.02,13.85,13.87,35872,0
+HPF.US,D,20231006,000000,13.81,13.87,13.7,13.72,73629,0
+HPF.US,D,20231009,000000,13.68,13.84,13.65,13.81,21845,0
+HPF.US,D,20231010,000000,13.81,14,13.7463,13.95,40935,0
+HPF.US,D,20231011,000000,13.8,13.9,13.65,13.73,120904,0
+HPF.US,D,20231012,000000,13.78,13.78,13.5,13.57,62504,0
+HPF.US,D,20231013,000000,13.58,13.6991,13.43,13.44,28028,0
+HPF.US,D,20231016,000000,13.5,13.54,13.3536,13.4,63610,0
+HPF.US,D,20231017,000000,13.34,13.4,13.21,13.38,63619,0
+HPF.US,D,20231018,000000,13.4,13.4,13.21,13.24,42162,0
+HPF.US,D,20231019,000000,13.27,13.31,13.11,13.11,70401,0
+HPF.US,D,20231020,000000,13.1,13.2,13.08,13.15,47374,0
+HPF.US,D,20231023,000000,13.13,13.13,12.9885,13,51109,0
+HPF.US,D,20231024,000000,13.05,13.15,13.04,13.15,56088,0
+HPF.US,D,20231025,000000,13.15,13.15,13.03,13.07,33697,0
+HPF.US,D,20231026,000000,13.08,13.2099,13.06,13.14,34690,0
+HPF.US,D,20231027,000000,13.19,13.19,13.01,13.03,32084,0
+HPF.US,D,20231030,000000,13.02,13.15,13,13.15,74090,0
+HPF.US,D,20231031,000000,13.22,13.29,13.2,13.28,32264,0
+HPF.US,D,20231101,000000,13.26,13.69,13.235,13.68,44381,0
+HPF.US,D,20231102,000000,13.75,14.47,13.75,14.41,104263,0
+HPF.US,D,20231103,000000,14.54,14.9,14.47,14.67,43869,0
+HPF.US,D,20231106,000000,14.73,14.755,14.4712,14.54,34230,0
+HPF.US,D,20231107,000000,14.55,14.644,14.49,14.55,37752,0
+HPF.US,D,20231108,000000,14.62,14.6799,14.44,14.5,29997,0
+HPF.US,D,20231109,000000,14.52,14.56,14.3,14.3,18211,0
+HPF.US,D,20231110,000000,14.17,14.45,14.17,14.4,59893,0
+HPF.US,D,20231113,000000,14.31,14.35,14.1006,14.24,34161,0
+HPF.US,D,20231114,000000,14.48,14.53,14.33,14.39,22421,0
+HPF.US,D,20231115,000000,14.42,14.5199,14.3999,14.44,12509,0
+HPF.US,D,20231116,000000,14.46,15.1,14.41,15.03,83250,0
+HPF.US,D,20231117,000000,15.03,15.26,15.03,15.16,49200,0
+HPF.US,D,20231120,000000,15.03,15.24,15.03,15.15,66596,0
+HPF.US,D,20231121,000000,15.2,15.29,15.12,15.15,39977,0
+HPF.US,D,20231122,000000,15.23,15.23,14.99,14.99,18204,0
+HPF.US,D,20231124,000000,15.02,15.15,15.02,15.03,6329,0
+HPF.US,D,20231127,000000,15.08,15.11,14.9986,15.05,12250,0
+HPF.US,D,20231128,000000,15.08,15.6,14.9689,15.51,71854,0
+HPF.US,D,20231129,000000,15.52,15.6,15.25,15.46,52275,0
+HPF.US,D,20231130,000000,15.6,15.68,15.3276,15.47,40304,0
+HPF.US,D,20231201,000000,15.37,15.73,15.37,15.5,53695,0
+HPF.US,D,20231204,000000,15.48,15.5174,15.24,15.27,42199,0
+HPF.US,D,20231205,000000,15.25,15.32,15.1415,15.2,30715,0
+HPF.US,D,20231206,000000,15.24,15.34,15.13,15.19,44179,0
+HPF.US,D,20231207,000000,15.16,15.355,15.1573,15.29,68732,0
+HPF.US,D,20231208,000000,15.08,15.32,14.98,14.98,44821,0
+HPF.US,D,20231211,000000,14.95,15.12,14.84,14.94,35192,0
+HPF.US,D,20231212,000000,14.86,15,14.76,14.99,69830,0
+HPF.US,D,20231213,000000,14.92,15.27,14.74,15.23,49599,0
+HPF.US,D,20231214,000000,15.31,15.84,15.31,15.84,44582,0
+HPF.US,D,20231215,000000,15.82,15.94,15.63,15.66,49421,0
+HPF.US,D,20231218,000000,15.67,15.87,15.6,15.84,50737,0
+HPF.US,D,20231219,000000,15.77,16.15,15.6,16.1,65898,0
+HPF.US,D,20231220,000000,15.99,16.13,15.9,16.01,81573,0
+HPF.US,D,20231221,000000,16,16,15.852,15.97,32528,0
+HPF.US,D,20231222,000000,15.95,16.03,15.925,15.93,47420,0
+HPF.US,D,20231226,000000,15.85,15.95,15.7702,15.85,58147,0
+HPF.US,D,20231227,000000,15.88,16,15.83,15.89,27135,0
+HPF.US,D,20231228,000000,15.89,16,15.81,15.99,33138,0
+HPF.US,D,20231229,000000,16,16.04,15.78,15.78,56683,0
+HPF.US,D,20240102,000000,15.75,16.25,15.75,16.16,76885,0
+HPF.US,D,20240103,000000,16.1,16.1999,16.03,16.06,41324,0
+HPF.US,D,20240104,000000,15.96,16.1,15.92,15.97,58369,0
+HPF.US,D,20240105,000000,15.93,16.1627,15.67,16.02,73091,0
+HPF.US,D,20240108,000000,16.02,16.4199,16.0069,16.35,27555,0
+HPF.US,D,20240109,000000,16.34,16.4827,16.24,16.4,26424,0
+HPF.US,D,20240110,000000,16.35,16.6027,16.35,16.56,21553,0
+HPF.US,D,20240111,000000,16.36,16.5599,16.3501,16.38,20463,0
+HPF.US,D,20240112,000000,16.35,16.45,16.35,16.43,17708,0
+HPF.US,D,20240116,000000,16.4,16.4,16.11,16.14,36657,0
+HPF.US,D,20240117,000000,16.14,16.4299,15.99,16.08,20572,0
+HPF.US,D,20240118,000000,16.1,16.1331,15.98,16.035,17120,0
+HPF.US,D,20240119,000000,16.04,16.04,15.84,15.94,22051,0
+HPF.US,D,20240122,000000,16.05,16.1564,16.03,16.07,25543,0
+HPF.US,D,20240123,000000,16.14,16.1401,16.05,16.07,13768,0
+HPF.US,D,20240124,000000,16.15,16.21,16.08,16.19,17554,0
+HPF.US,D,20240125,000000,16.24,16.27,16.16,16.22,15809,0
+HPF.US,D,20240126,000000,16.24,16.3462,16.21,16.25,37412,0
+HPF.US,D,20240129,000000,16.36,16.39,16.15,16.27,38888,0
+HPF.US,D,20240130,000000,16.21,16.33,16.11,16.26,30352,0
+HPF.US,D,20240131,000000,16.32,16.4,16.2169,16.26,77523,0
+HPF.US,D,20240201,000000,16.23,16.4,16.19,16.24,53588,0
+HPF.US,D,20240202,000000,16.17,16.2422,16.1006,16.15,21644,0
+HPF.US,D,20240205,000000,16.16,16.17,16.0117,16.07,33708,0
+HPF.US,D,20240206,000000,16.05,16.16,16.05,16.1,35425,0
+HPF.US,D,20240207,000000,16.1,16.18,16.08,16.1,24695,0
+HPF.US,D,20240208,000000,16.1,16.2,16.05,16.19,26494,0
+HPF.US,D,20240209,000000,16.04,16.15,16.0013,16.08,15157,0
+HPF.US,D,20240212,000000,16.1,16.2284,16.0101,16.18,23988,0
+HPF.US,D,20240213,000000,16.05,16.0899,15.97,16.0167,20823,0
+HPF.US,D,20240214,000000,16.05,16.1,15.97,16.06,30888,0
+HPF.US,D,20240215,000000,15.99,16.17,15.98,16.11,20496,0
+HPF.US,D,20240216,000000,16.09,16.2,16.0801,16.16,40125,0
+HPF.US,D,20240220,000000,16.16,16.27,16.0601,16.23,28602,0
+HPF.US,D,20240221,000000,16.16,16.27,16.16,16.19,20147,0
+HPF.US,D,20240222,000000,16.28,16.3,16.195,16.23,46393,0
+HPF.US,D,20240223,000000,16.33,16.37,16.22,16.31,53079,0
+HPF.US,D,20240226,000000,16.37,16.37,16.27,16.33,19294,0
+HPF.US,D,20240227,000000,16.35,16.49,16.3301,16.44,39284,0
+HPF.US,D,20240228,000000,16.44,16.5499,16.44,16.46,22594,0
+HPF.US,D,20240229,000000,16.47,16.65,16.464,16.65,32523,0
+HPF.US,D,20240301,000000,16.64,16.7,16.5,16.57,66386,0
+HPF.US,D,20240304,000000,16.55,16.7999,16.55,16.75,34861,0
+HPF.US,D,20240305,000000,16.74,16.74,16.55,16.58,18565,0
+HPF.US,D,20240306,000000,16.58,16.68,16.44,16.47,56016,0
+HPF.US,D,20240307,000000,16.43,16.53,16.4101,16.5,55194,0
+HPF.US,D,20240308,000000,16.33,16.461,16.2701,16.42,26641,0
+HPF.US,D,20240311,000000,16.44,16.4799,16.33,16.34,50940,0
+HPF.US,D,20240312,000000,16.41,16.41,16.2,16.21,39133,0
+HPF.US,D,20240313,000000,16.2,16.25,16.16,16.19,60912,0
+HPF.US,D,20240314,000000,16.18,16.2446,16.05,16.12,38498,0
+HPF.US,D,20240315,000000,16.15,16.16,16.1,16.1,17596,0
+HPF.US,D,20240318,000000,16.15,16.24,16.15,16.2,38576,0
+HPF.US,D,20240319,000000,16.2,16.33,16.1927,16.33,21263,0
+HPF.US,D,20240320,000000,16.38,16.55,16.29,16.55,41474,0
+HPF.US,D,20240321,000000,16.55,16.6934,16.55,16.66,41886,0
+HPF.US,D,20240322,000000,16.66,16.7,16.51,16.53,55516,0
+HPF.US,D,20240325,000000,16.54,16.5997,16.34,16.36,46060,0
+HPF.US,D,20240326,000000,16.36,16.6,16.35,16.54,69231,0
+HPF.US,D,20240327,000000,16.58,16.6,16.47,16.56,38043,0
+HPF.US,D,20240328,000000,16.61,16.72,16.53,16.53,65872,0
+HPF.US,D,20240401,000000,16.56,16.56,16.45,16.5,37183,0
+HPF.US,D,20240402,000000,16.45,16.49,16.35,16.39,64025,0
+HPF.US,D,20240403,000000,16.33,16.65,16.25,16.46,42489,0
+HPF.US,D,20240404,000000,16.46,16.48,16.36,16.37,54348,0
+HPF.US,D,20240405,000000,16.32,16.34,16.21,16.28,52500,0
+HPF.US,D,20240408,000000,16.28,16.37,16.2351,16.24,35669,0
+HPF.US,D,20240409,000000,16.28,16.51,16.28,16.46,50342,0
+HPF.US,D,20240410,000000,16.17,16.2599,16.01,16.11,44924,0
+HPF.US,D,20240411,000000,16.18,16.2,15.88,16,33796,0
+HPF.US,D,20240412,000000,15.89,15.9999,15.73,15.81,35431,0
+HPF.US,D,20240415,000000,15.82,15.8779,15.4201,15.53,100268,0
+HPF.US,D,20240416,000000,15.48,16.03,15.39,16.01,200314,0
+HPF.US,D,20240417,000000,16.1,16.45,16.04,16.29,125683,0
+HPF.US,D,20240418,000000,16.31,16.33,16.08,16.25,108314,0
+HPF.US,D,20240419,000000,16.25,16.41,16.12,16.3,51953,0
+HPF.US,D,20240422,000000,16.3,16.465,16.28,16.46,62261,0
+HPF.US,D,20240423,000000,16.47,16.72,16.47,16.71,71817,0
+HPF.US,D,20240424,000000,16.64,16.94,16.52,16.88,76694,0
+HPF.US,D,20240425,000000,16.7,16.7,16.21,16.31,142892,0
+HPF.US,D,20240426,000000,16.38,16.57,16.305,16.36,43546,0
+HPF.US,D,20240429,000000,16.45,16.548,16.3817,16.53,37706,0
+HPF.US,D,20240430,000000,16.52,16.669,16.49,16.54,36978,0
+HPF.US,D,20240501,000000,16.56,16.71,16.385,16.46,21897,0
+HPF.US,D,20240502,000000,16.5,16.6423,16.36,16.37,34760,0
+HPF.US,D,20240503,000000,16.43,16.66,16.3671,16.59,54423,0
+HPF.US,D,20240506,000000,16.66,16.83,16.63,16.79,32129,0
+HPF.US,D,20240507,000000,16.86,17.36,16.85,17.17,142215,0
+HPF.US,D,20240508,000000,17.09,17.35,16.99,17.15,103979,0
+HPF.US,D,20240509,000000,17.07,17.39,17.02,17.37,66939,0
+HPF.US,D,20240510,000000,17.22,17.22,16.8624,17.16,33167,0
+HPF.US,D,20240513,000000,17.15,17.28,17.15,17.24,34388,0
+HPF.US,D,20240514,000000,17.28,17.28,17.13,17.17,23028,0
+HPF.US,D,20240515,000000,17.3,17.345,17.05,17.09,62888,0
+HPF.US,D,20240516,000000,17.12,17.1799,17.0001,17.02,26150,0
+HPF.US,D,20240517,000000,17.08,17.29,16.95,17.2,53036,0
+HPF.US,D,20240520,000000,17.14,17.3,17.14,17.2,20794,0
+HPF.US,D,20240521,000000,17.29,17.35,17.24,17.33,23282,0
+HPF.US,D,20240522,000000,17.3,17.35,17.18,17.22,20930,0
+HPF.US,D,20240523,000000,17.29,17.29,16.51,16.535,55619,0
+HPF.US,D,20240524,000000,16.64,16.72,16.59,16.66,43629,0
+HPF.US,D,20240528,000000,16.72,16.81,16.63,16.65,36494,0
+HPF.US,D,20240529,000000,16.63,16.63,16.45,16.53,44781,0
+HPF.US,D,20240530,000000,16.59,16.72,16.4501,16.72,35005,0
+HPF.US,D,20240531,000000,16.83,17.15,16.82,17.09,48575,0
+HPF.US,D,20240603,000000,17.13,17.5,17.1,17.45,47065,0
+HPF.US,D,20240604,000000,17.52,17.56,17.36,17.47,37862,0
+HPF.US,D,20240605,000000,17.5,17.78,17.4788,17.62,43976,0
+HPF.US,D,20240606,000000,17.68,17.68,17.5,17.52,23239,0
+HPF.US,D,20240607,000000,17.31,17.48,17.3,17.45,34931,0
+HPF.US,D,20240610,000000,17.4,17.4,17.3,17.32,29500,0
+HPF.US,D,20240611,000000,17.32,17.36,17.2089,17.35,26554,0
+HPF.US,D,20240612,000000,17.4,17.5,17.31,17.45,31005,0
+HPF.US,D,20240613,000000,17.2,17.35,17.1401,17.2,23975,0
+HPF.US,D,20240614,000000,17.16,17.1961,17.02,17.03,26534,0
+HPF.US,D,20240617,000000,16.97,17.2499,16.97,17.1,16127,0
+HPF.US,D,20240618,000000,17.03,17.0936,17,17.035,35664,0
+HPF.US,D,20240620,000000,17,17,16.83,16.98,37347,0
+HPF.US,D,20240621,000000,16.96,17.08,16.85,16.89,17336,0
+HPF.US,D,20240624,000000,16.95,16.95,16.8001,16.84,24121,0
+HPF.US,D,20240625,000000,16.89,16.98,16.8408,16.9,16966,0
+HPF.US,D,20240626,000000,16.85,17.33,16.7301,17.28,42497,0
+HPF.US,D,20240627,000000,17.34,17.34,16.8601,17.24,28886,0
+HPF.US,D,20240628,000000,17.32,17.33,16.85,16.97,55395,0
+HPF.US,D,20240701,000000,17.05,17.185,17.05,17.09,9538,0
+HPF.US,D,20240702,000000,17.03,17.26,17.02,17.14,20371,0
+HPF.US,D,20240703,000000,17.08,17.22,17.08,17.13,24116,0
+HPF.US,D,20240705,000000,17.11,17.18,17.08,17.1,21489,0
+HPF.US,D,20240708,000000,17.08,17.1599,16.99,17.13,26057,0
+HPF.US,D,20240709,000000,17.15,17.15,16.83,16.86,104027,0
+HPF.US,D,20240710,000000,16.9,17.095,16.85,16.99,84364,0
+HPF.US,D,20240711,000000,16.87,17,16.87,16.98,88611,0
+HPF.US,D,20240712,000000,16.99,17.0699,16.92,16.96,49623,0
+HPF.US,D,20240715,000000,16.94,17.0914,16.86,16.904,29003,0
+HPF.US,D,20240716,000000,16.9,17.05,16.84,16.925,111640,0
+HPF.US,D,20240717,000000,16.8,17.08,16.8,17.06,29465,0
+HPF.US,D,20240718,000000,17.11,17.12,16.87,16.9525,27141,0
+HPF.US,D,20240719,000000,17,17.0101,16.91,16.96,9082,0
+HPF.US,D,20240722,000000,17,17,16.84,16.85,25524,0
+HPF.US,D,20240723,000000,16.94,17,16.76,16.77,33280,0
+HPF.US,D,20240724,000000,16.63,16.7,16.5,16.54,85345,0
+HPF.US,D,20240725,000000,16.62,16.74,16.55,16.58,23561,0
+HPF.US,D,20240726,000000,16.61,16.7,16.59,16.59,45310,0
+HPF.US,D,20240729,000000,16.63,16.685,16.558,16.68,17310,0
+HPF.US,D,20240730,000000,16.77,16.97,16.7117,16.91,43880,0
+HPF.US,D,20240731,000000,17,17.07,16.9,16.94,32630,0
+HPF.US,D,20240801,000000,17.06,17.06,16.8604,16.92,32574,0
+HPF.US,D,20240802,000000,16.92,16.92,16.7,16.73,46685,0
+HPF.US,D,20240805,000000,16.5,16.55,16.15,16.15,75905,0
+HPF.US,D,20240806,000000,16.15,16.46,16.15,16.42,45068,0
+HPF.US,D,20240807,000000,16.57,16.59,16.41,16.43,41783,0
+HPF.US,D,20240808,000000,16.48,16.52,16.4501,16.51,33623,0
+HPF.US,D,20240809,000000,16.51,16.59,16.48,16.54,17653,0
+HPF.US,D,20240812,000000,16.42,16.4694,16.36,16.37,36006,0
+HPF.US,D,20240813,000000,16.44,16.59,16.44,16.57,33093,0
+HPF.US,D,20240814,000000,16.57,16.73,16.57,16.73,31267,0
+HPF.US,D,20240815,000000,16.73,16.7758,16.6126,16.695,29007,0
+HPF.US,D,20240816,000000,16.74,16.75,16.59,16.67,36008,0
+HPF.US,D,20240819,000000,16.67,16.73,16.6,16.61,32749,0
+HPF.US,D,20240820,000000,16.61,16.78,16.61,16.76,50830,0
+HPF.US,D,20240821,000000,16.8,16.85,16.73,16.85,42346,0
+HPF.US,D,20240822,000000,16.91,16.93,16.78,16.83,44162,0
+HPF.US,D,20240823,000000,16.9,16.98,16.78,16.97,34478,0
+HPF.US,D,20240826,000000,17,17.18,16.98,17.13,65093,0
+HPF.US,D,20240827,000000,17.19,17.28,17.175,17.25,32187,0
+HPF.US,D,20240828,000000,17.31,17.31,16.966,16.97,33176,0
+HPF.US,D,20240829,000000,17.08,17.09,16.98,17.07,39722,0
+HPF.US,D,20240830,000000,17.19,17.28,17.01,17.08,39908,0
+HPF.US,D,20240903,000000,17.12,17.17,17.03,17.11,28813,0
+HPF.US,D,20240904,000000,17.23,17.24,17.15,17.2,25552,0
+HPF.US,D,20240905,000000,17.22,17.2399,17.09,17.09,30580,0
+HPF.US,D,20240906,000000,17.12,17.18,17.04,17.09,34407,0
+HPF.US,D,20240909,000000,17.09,17.21,17.09,17.16,50497,0
+HPF.US,D,20240910,000000,17.22,17.25,17.16,17.245,25278,0
+HPF.US,D,20240911,000000,17.25,17.32,17.23,17.27,27167,0
+HPF.US,D,20240912,000000,17.31,17.404,17.29,17.4,32337,0
+HPF.US,D,20240913,000000,17.36,17.47,17.31,17.37,36478,0
+HPF.US,D,20240916,000000,17.4,17.42,17.24,17.41,52385,0
+HPF.US,D,20240917,000000,17.5,17.55,17.41,17.5086,38107,0
+HPF.US,D,20240918,000000,17.51,17.75,17.5,17.75,63765,0
+HPF.US,D,20240919,000000,17.75,17.81,17.62,17.81,59477,0
+HPF.US,D,20240920,000000,17.67,17.905,17.67,17.88,38442,0
+HPF.US,D,20240923,000000,17.88,18.0299,17.8601,17.995,51680,0
+HPF.US,D,20240924,000000,18.03,18.11,17.93,18.09,72241,0
+HPF.US,D,20240925,000000,18.15,18.25,18.1,18.24,41967,0
+HPF.US,D,20240926,000000,18.37,18.42,18.15,18.15,58784,0
+HPF.US,D,20240927,000000,18.24,18.345,18.2,18.27,31848,0
+HPF.US,D,20240930,000000,18.2903,18.67,18.16,18.65,70893,0
+HPF.US,D,20241001,000000,18.72,18.76,18.6,18.71,44651,0
+HPF.US,D,20241002,000000,18.76,18.82,18.66,18.81,28308,0
+HPF.US,D,20241003,000000,18.81,18.87,18.7,18.72,32130,0
+HPF.US,D,20241004,000000,18.73,18.8057,18.6756,18.75,28006,0
+HPF.US,D,20241007,000000,18.77,18.8634,18.67,18.75,55396,0
+HPF.US,D,20241008,000000,18.78,18.9619,18.68,18.92,36496,0
+HPF.US,D,20241009,000000,18.95,18.97,18.88,18.95,20813,0
+HPF.US,D,20241010,000000,18.93,19,18.8801,18.98,19701,0
+HPF.US,D,20241011,000000,18.81,18.9099,18.67,18.693,47743,0
+HPF.US,D,20241014,000000,18.68,18.75,18.68,18.697,16385,0
+HPF.US,D,20241015,000000,18.73,18.86,18.56,18.57,32814,0
+HPF.US,D,20241016,000000,18.51,18.74,18.51,18.71,48289,0
+HPF.US,D,20241017,000000,18.79,18.79,18.52,18.58,29059,0
+HPF.US,D,20241018,000000,18.59,18.7364,18.59,18.63,16350,0
+HPF.US,D,20241021,000000,18.62,18.6279,18.3,18.44,38215,0
+HPF.US,D,20241022,000000,18.46,18.66,18.46,18.58,56926,0
+HPF.US,D,20241023,000000,18.58,18.58,18.4,18.44,34921,0
+HPF.US,D,20241024,000000,18.42,18.44,18.35,18.4,21240,0
+HPF.US,D,20241025,000000,18.4,18.55,18.4,18.5,33006,0
+HPF.US,D,20241028,000000,18.55,18.55,17.84,17.87,57244,0
+HPF.US,D,20241029,000000,17.83,17.8682,17.78,17.8,27309,0
+HPF.US,D,20241030,000000,17.75,17.96,17.75,17.86,28093,0
+HPF.US,D,20241031,000000,17.84,17.97,17.75,17.857,42492,0
+HPF.US,D,20241101,000000,17.9,17.9439,17.75,17.76,14907,0
+HPF.US,D,20241104,000000,17.8,17.9577,17.75,17.75,18825,0
+HPF.US,D,20241105,000000,17.78,17.9536,17.64,17.7,23886,0
+HPF.US,D,20241106,000000,17.51,17.798,17.51,17.61,28280,0
+HPF.US,D,20241107,000000,17.55,17.82,17.5201,17.78,30761,0
+HPF.US,D,20241108,000000,17.71,18.1541,17.66,18.04,42216,0
+HPF.US,D,20241111,000000,17.968,18.19,17.8725,17.95,29668,0
+HPF.US,D,20241112,000000,17.83,17.87,17.75,17.84,18260,0
+HPF.US,D,20241113,000000,17.84,17.9,17.68,17.68,27261,0
+HPF.US,D,20241114,000000,17.6397,17.6397,17.37,17.39,22686,0
+HPF.US,D,20241115,000000,17.295,17.35,17.18,17.254,21524,0
+HPF.US,D,20241118,000000,17.34,17.47,17.21,17.39,28475,0
+HPF.US,D,20241119,000000,17.4822,17.49,17.275,17.32,20992,0
+HPF.US,D,20241120,000000,17.3,17.3121,17.07,17.08,26569,0
+HPF.US,D,20241121,000000,17.145,17.2,17.04,17.06,36013,0
+HPF.US,D,20241122,000000,17.125,17.2236,17.06,17.18,59610,0
+HPF.US,D,20241125,000000,17.34,17.41,17.21,17.22,49981,0
+HPF.US,D,20241126,000000,17.2201,17.282,17.04,17.08,22343,0
+HPF.US,D,20241127,000000,17.368,17.368,17.11,17.21,27806,0
+HPF.US,D,20241129,000000,17.21,17.3812,17.18,17.35,19716,0
+HPF.US,D,20241202,000000,17.3764,17.3764,17.16,17.28,35711,0
+HPF.US,D,20241203,000000,17.317,17.4,17.15,17.35,27744,0
+HPF.US,D,20241204,000000,17.23,17.5,17.21,17.41,51359,0
+HPF.US,D,20241205,000000,17.41,17.41,17.235,17.31,43198,0
+HPF.US,D,20241206,000000,17.31,17.39,17.22,17.35,45040,0
+HPF.US,D,20241209,000000,17.3388,17.4,17.32,17.33,27045,0
+HPF.US,D,20241210,000000,17.3649,17.387422,17.145,17.2,41259,0
+HPF.US,D,20241211,000000,17.29,17.3,17.1,17.11,57846,0
+HPF.US,D,20241212,000000,16.93,16.9772,16.74,16.86,81442,0
+HPF.US,D,20241213,000000,16.86,16.9,16.72,16.77,42481,0
+HPF.US,D,20241216,000000,16.89,16.89,16.58,16.58,58883,0
+HPF.US,D,20241217,000000,16.57,16.627,16.35,16.4,69319,0
+HPF.US,D,20241218,000000,16.41,16.52,16.26,16.3,42376,0
+HPF.US,D,20241219,000000,16.3,16.35,16.15,16.2,66479,0
+HPF.US,D,20241220,000000,16.2068,16.33,16.13,16.29,32965,0
+HPF.US,D,20241223,000000,16.3,16.3692,16.28,16.36,51269,0
+HPF.US,D,20241224,000000,16.3001,16.3999,16.3001,16.37,31421,0
+HPF.US,D,20241226,000000,16.43,16.49,16.4,16.47,39088,0
+HPF.US,D,20241227,000000,16.3328,16.3969,16.26,16.33,52360,0
+HPF.US,D,20241230,000000,16.32,16.47,16.3,16.43,59747,0
+HPF.US,D,20241231,000000,16.459,16.55,16.3601,16.55,70792,0
+HPF.US,D,20250102,000000,16.5969,16.69,16.53,16.69,45497,0
+HPF.US,D,20250103,000000,16.702,16.7677,16.591,16.67,93900,0
+HPF.US,D,20250106,000000,16.65,16.65,16.52,16.57,92739,0
+HPF.US,D,20250107,000000,16.54,16.5943,16.41,16.45,39665,0
+HPF.US,D,20250108,000000,16.46,16.6202,16.41,16.53,43867,0
+HPF.US,D,20250110,000000,16.35,16.49,16.32,16.4,62928,0
+HPF.US,D,20250113,000000,16.255,16.255,16.05,16.06,66975,0
+HPF.US,D,20250114,000000,16.135,16.29,16.0631,16.28,30630,0
+HPF.US,D,20250115,000000,16.3385,16.53,16.3385,16.47,58394,0
+HPF.US,D,20250116,000000,16.56,16.66,16.5,16.58,28579,0
+HPF.US,D,20250117,000000,16.67,16.7,16.574,16.67,37263,0
+HPF.US,D,20250121,000000,16.745,16.8,16.5,16.71,81040,0
+HPF.US,D,20250122,000000,16.73,16.82,16.53,16.58,57597,0
+HPF.US,D,20250123,000000,16.64,16.6996,16.5,16.59,52198,0
+HPF.US,D,20250124,000000,16.65,16.775,16.65,16.69,31466,0
+HPF.US,D,20250127,000000,16.6714,16.79,16.65,16.74,27165,0
+HPF.US,D,20250128,000000,16.72,16.84,16.718,16.8,36406,0
+HPF.US,D,20250129,000000,16.7878,16.8469,16.6735,16.74,21352,0
+HPF.US,D,20250130,000000,16.753,16.85,16.69,16.8,33245,0
+HPF.US,D,20250131,000000,16.89,16.95,16.7901,16.86,52152,0
+HPF.US,D,20250203,000000,16.7563,16.8707,16.75,16.835,47358,0
+HPF.US,D,20250204,000000,16.92,17.1,16.88,17.06,50492,0
+HPF.US,D,20250205,000000,17.13,17.3,17.08,17.27,51556,0
+HPF.US,D,20250206,000000,17.302,17.35,17.27,17.3,40826,0
+HPF.US,D,20250207,000000,17.29,17.3833,17.21,17.32,15202,0
+HPF.US,D,20250210,000000,17.32,17.43,17.3,17.41,52442,0
+HPF.US,D,20250211,000000,17.42,17.55,17.398,17.5,47922,0
+HPF.US,D,20250212,000000,17.43,17.58,17.3843,17.58,40909,0
+HPF.US,D,20250213,000000,17.45,17.56,17.4496,17.515,23538,0
+HPF.US,D,20250214,000000,17.5292,17.57,17.3802,17.4,40676,0
+HPF.US,D,20250218,000000,17.45,17.51,17.1501,17.25,36521,0
+HPF.US,D,20250219,000000,17.24,17.3852,17.09,17.15,52124,0
+HPF.US,D,20250220,000000,17.14,17.165,17.0601,17.11,24638,0
+HPF.US,D,20250221,000000,17.2,17.21,17,17.02,41764,0
+HPF.US,D,20250224,000000,17.1,17.15,16.95,16.97,27564,0
+HPF.US,D,20250225,000000,16.99,17.0499,16.85,16.88,29699,0
+HPF.US,D,20250226,000000,16.96,16.99,16.92,16.95,22245,0
+HPF.US,D,20250227,000000,16.87,17.08,16.87,17.02,24630,0
+HPF.US,D,20250228,000000,17,17.13,16.995,17.1,30883,0
+HPF.US,D,20250303,000000,17.1118,17.1732,16.95,16.97,34053,0
+HPF.US,D,20250304,000000,17.0499,17.0499,16.77,16.86,51059,0
+HPF.US,D,20250305,000000,16.95,17.04,16.87,16.9,31109,0
+HPF.US,D,20250306,000000,16.96,16.98,16.72,16.8,19890,0
+HPF.US,D,20250307,000000,16.8891,16.8891,16.47,16.56,53963,0
+HPF.US,D,20250310,000000,16.67,16.67,16.5288,16.54,25474,0
+HPF.US,D,20250311,000000,16.54,16.55,16.4109,16.48,22512,0
+HPF.US,D,20250312,000000,16.58,16.66,16.51,16.53,28609,0
+HPF.US,D,20250313,000000,16.4901,16.55,16.435,16.44,13858,0
+HPF.US,D,20250314,000000,16.425,16.56,16.29,16.5,43786,0
+HPF.US,D,20250317,000000,16.4657,16.79,16.4657,16.69,56258,0
+HPF.US,D,20250318,000000,16.64,16.74,16.64,16.72,18600,0
+HPF.US,D,20250319,000000,16.5,16.7739,16.5,16.76,24884,0
+HPF.US,D,20250320,000000,16.78,16.79,16.65,16.75,28646,0
+HPF.US,D,20250321,000000,16.7,16.7614,16.58,16.68,38045,0
+HPF.US,D,20250324,000000,16.55,16.78,16.55,16.63,22038,0
+HPF.US,D,20250325,000000,16.7,16.78,16.67,16.7,38841,0
+HPF.US,D,20250326,000000,16.7001,16.82,16.7001,16.75,7545,0
+HPF.US,D,20250327,000000,16.75,16.76,16.67,16.69,11063,0
+HPF.US,D,20250328,000000,16.76,16.79,16.67,16.71,32726,0
+HPF.US,D,20250331,000000,16.75,16.7929,16.5604,16.62,42867,0
+HPF.US,D,20250401,000000,16.6043,16.7032,16.5101,16.61,27030,0
+HPF.US,D,20250402,000000,16.72,16.72,16.615,16.68,20932,0
+HPF.US,D,20250403,000000,16.71,16.71,16.42,16.425,43963,0
+HPF.US,D,20250404,000000,16.2,16.3,15.61,15.65,53660,0
+HPF.US,D,20250407,000000,15.4138,15.5,14.56,15.14,187156,0
+HPF.US,D,20250408,000000,15.15,15.71,15.0613,15.11,37899,0
+HPF.US,D,20250409,000000,15,15.95,14.93,15.85,66264,0
+HPF.US,D,20250410,000000,15.7,15.78,15.15,15.16,44862,0
+HPF.US,D,20250411,000000,14.99,15.2,14.94,15.08,25882,0
+HPF.US,D,20250414,000000,15.195,15.3,15.1313,15.21,46153,0
+HPF.US,D,20250415,000000,15.2626,15.35,15.22,15.32,17049,0
+HPF.US,D,20250416,000000,15.26,15.48,15.15,15.33,19679,0
+HPF.US,D,20250417,000000,15.47,15.52,15.26,15.49,24168,0
+HPF.US,D,20250421,000000,15.32,15.39,15.17,15.23,24991,0
+HPF.US,D,20250422,000000,15.3484,15.43,15.26,15.27,13254,0
+HPF.US,D,20250423,000000,15.56,15.65,15.4202,15.55,32520,0
+HPF.US,D,20250424,000000,15.5615,15.78,15.5615,15.69,12386,0
+HPF.US,D,20250425,000000,15.7888,15.8099,15.65,15.75,39406,0
+HPF.US,D,20250428,000000,15.855,15.9,15.7961,15.82,14432,0
+HPF.US,D,20250429,000000,16.68,16.68,15.79,15.88,22193,0
+HPF.US,D,20250430,000000,15.865,16,15.75,15.89,69913,0
+HPF.US,D,20250501,000000,15.86,15.99,15.86,15.9,20695,0
+HPF.US,D,20250502,000000,15.95,16.0999,15.91,16.01,24022,0
+HPF.US,D,20250505,000000,16.0596,16.13,16.02,16.09,28589,0
+HPF.US,D,20250506,000000,16.0712,16.09,16.039,16.08,13670,0
+HPF.US,D,20250507,000000,16.2083,16.2083,16.08,16.18,18476,0
+HPF.US,D,20250508,000000,16.08,16.2299,16.08,16.14,9647,0
+HPF.US,D,20250509,000000,16.235,16.2855,16.17,16.27,24245,0
+HPF.US,D,20250512,000000,16.34,16.4096,16.19,16.21,64751,0
+HPF.US,D,20250513,000000,16.25,16.28,16.1122,16.18,39490,0
+HPF.US,D,20250514,000000,16.1,16.17,16.08,16.13,26618,0
+HPF.US,D,20250515,000000,16.22,16.225,16.06,16.09,28335,0
+HPF.US,D,20250516,000000,16.15,16.15,16.02,16.14,19988,0
+HPF.US,D,20250519,000000,16.05,16.13,15.94,16.09,38954,0
+HPF.US,D,20250520,000000,16.04,16.16,16,16.01,28146,0
+HPF.US,D,20250521,000000,15.981,16.07,15.8,15.84,35179,0
+HPF.US,D,20250522,000000,15.8,15.8,15.68,15.71,24471,0
+HPF.US,D,20250523,000000,15.7273,15.7591,15.63,15.72,36429,0
+HPF.US,D,20250527,000000,15.81,15.8542,15.73,15.79,44580,0
+HPF.US,D,20250528,000000,15.78,15.785,15.66,15.66,28618,0
+HPF.US,D,20250529,000000,15.72,15.76,15.56,15.74,36353,0
+HPF.US,D,20250530,000000,15.745,15.81,15.6844,15.73,78080,0
+HPF.US,D,20250602,000000,15.74,15.7589,15.59,15.64,51197,0
+HPF.US,D,20250603,000000,15.675,15.763,15.62,15.69,60964,0
+HPF.US,D,20250604,000000,15.74,15.87,15.7241,15.84,33135,0
+HPF.US,D,20250605,000000,15.825,15.91,15.76,15.86,31753,0
+HPF.US,D,20250606,000000,15.84,15.9309,15.82,15.87,35936,0
+HPF.US,D,20250609,000000,15.89,15.97,15.8601,15.93,18826,0
+HPF.US,D,20250610,000000,15.97,16.0092,15.88,15.8801,29556,0
+HPF.US,D,20250611,000000,15.94,15.9795,15.9248,15.93,29507,0
+HPF.US,D,20250612,000000,15.84,15.87,15.76,15.77,37927,0
+HPF.US,D,20250613,000000,15.7129,15.76,15.65,15.67,24827,0
+HPF.US,D,20250616,000000,15.7,15.7575,15.67,15.7,32613,0
+HPF.US,D,20250617,000000,15.695,15.78,15.57,15.57,44748,0
+HPF.US,D,20250618,000000,15.5944,15.6764,15.5944,15.62,22454,0
+HPF.US,D,20250620,000000,15.61,15.635,15.53,15.57,65199,0
+HPF.US,D,20250623,000000,15.5675,15.65,15.5675,15.615,31095,0
+HPF.US,D,20250624,000000,15.6435,15.73,15.6435,15.7,31052,0
+HPF.US,D,20250625,000000,15.7,15.74,15.65,15.69,47215,0
+HPF.US,D,20250626,000000,15.69,15.75,15.61,15.73,40706,0
+HPF.US,D,20250627,000000,15.7,15.79,15.7,15.78,43215,0
+HPF.US,D,20250630,000000,15.82,15.8346,15.7499,15.81,58523,0
+HPF.US,D,20250701,000000,15.765,15.8987,15.72,15.86,45439,0
+HPF.US,D,20250702,000000,15.9384,16.0799,15.9017,16.05,37808,0
+HPF.US,D,20250703,000000,16.05,16.155,16.05,16.08,22518,0
+HPF.US,D,20250707,000000,16.07,16.07,15.955,15.98,44420,0
+HPF.US,D,20250708,000000,16,16.1,15.9001,16.07,52348,0
+HPF.US,D,20250709,000000,16.09,16.2,16.0708,16.13,68850,0
+HPF.US,D,20250710,000000,16.17,16.18,16.06,16.08,47388,0
+HPF.US,D,20250711,000000,15.96,16,15.835,15.85,51150,0
+HPF.US,D,20250714,000000,15.8165,15.91,15.8,15.82,42199,0
+HPF.US,D,20250715,000000,15.85,15.895,15.7571,15.76,23425,0
+HPF.US,D,20250716,000000,15.85,15.8869,15.75,15.79,29540,0
+HPF.US,D,20250717,000000,15.8001,15.88,15.79,15.87,40120,0
+HPF.US,D,20250718,000000,15.89,15.9,15.77,15.77,31337,0
+HPF.US,D,20250721,000000,15.8003,15.86,15.75,15.78,36180,0
+HPF.US,D,20250722,000000,15.81,15.81,15.73,15.73,30888,0
+HPF.US,D,20250723,000000,15.76,15.76,15.71,15.76,17305,0
+HPF.US,D,20250724,000000,15.76,15.76,15.69,15.694,47460,0
+HPF.US,D,20250725,000000,15.78,15.84,15.71,15.82,29359,0
+HPF.US,D,20250728,000000,15.825,15.87,15.81,15.825,26842,0
+HPF.US,D,20250729,000000,15.8181,15.95,15.799,15.95,39446,0
+HPF.US,D,20250730,000000,15.955,16,15.93,16,35376,0
+HPF.US,D,20250731,000000,16.065,16.11,15.97,16.04,34955,0
+HPF.US,D,20250801,000000,16.04,16.04,15.9201,15.98,27614,0
+HPF.US,D,20250804,000000,16.0486,16.14,16.04,16.13,21826,0
+HPF.US,D,20250805,000000,16.1,16.15,16.09,16.15,23662,0
+HPF.US,D,20250806,000000,16.15,16.18,16.12,16.12,34257,0
+HPF.US,D,20250807,000000,16.13,16.16,16.12,16.14,21154,0
+HPF.US,D,20250808,000000,16.18,16.23,16.104,16.11,18797,0
+HPF.US,D,20250811,000000,16.075,16.08,15.98,16,26081,0
+HPF.US,D,20250812,000000,16.0707,16.0799,16,16.02,17316,0
+HPF.US,D,20250813,000000,16.07,16.11,16.04,16.08,58618,0
+HPF.US,D,20250814,000000,16.0826,16.108,16.01,16.05,35387,0
+HPF.US,D,20250815,000000,16.11,16.14,16.0501,16.1,45198,0
+HPF.US,D,20250818,000000,16.12,16.15,16.0301,16.09,30631,0
+HPF.US,D,20250819,000000,16.1,16.11,16.07,16.1,24188,0
+HPF.US,D,20250820,000000,16.1114,16.12,16.06,16.101,39551,0
+HPF.US,D,20250821,000000,16.11,16.16,16.09,16.16,22739,0
+HPF.US,D,20250822,000000,16.19,16.2736,16.1785,16.19,43396,0
+HPF.US,D,20250825,000000,16.18,16.23,16.17,16.19,41788,0
+HPF.US,D,20250826,000000,16.2495,16.31,16.18,16.23,29812,0
+HPF.US,D,20250827,000000,16.24,16.24,16.18,16.21,25003,0
+HPF.US,D,20250828,000000,16.265,16.265,16.19,16.23,54216,0
+HPF.US,D,20250829,000000,16.26,16.26,16.14,16.16,55600,0
+HPF.US,D,20250902,000000,16.12,16.15,16.025,16.12,64663,0
+HPF.US,D,20250903,000000,16.255,16.255,16.12,16.15,25783,0
+HPF.US,D,20250904,000000,16.22,16.25,16.16,16.25,44538,0
+HPF.US,D,20250905,000000,16.325,16.4,16.29,16.4,55414,0
+HPF.US,D,20250908,000000,16.46,16.5,16.44,16.48,46733,0
+HPF.US,D,20250909,000000,16.5411,16.6,16.41,16.6,50419,0
+HPF.US,D,20250910,000000,16.5801,16.6199,16.5126,16.61,40998,0
+HPF.US,D,20250911,000000,16.63,16.6765,16.62,16.66,37054,0
+HPF.US,D,20250912,000000,16.54,16.59,16.51,16.55,27576,0
+HPF.US,D,20250915,000000,16.625,16.64,16.5106,16.607,24230,0
+HPF.US,D,20250916,000000,16.6499,16.72,16.606,16.7,32116,0
+HPF.US,D,20250917,000000,16.68,16.79,16.65,16.77,45352,0
+HPF.US,D,20250918,000000,16.77,16.88,16.7,16.87,47665,0
+HPF.US,D,20250919,000000,16.8756,16.9499,16.84,16.87,58993,0
+HPF.US,D,20250922,000000,16.9021,16.92,16.8,16.9,49834,0
+HPF.US,D,20250923,000000,16.9,16.9,16.81,16.88,19976,0
+HPF.US,D,20250924,000000,16.86,16.8783,16.81,16.84,25369,0
+HPF.US,D,20250925,000000,16.8328,16.8328,16.6508,16.75,60981,0
+HPF.US,D,20250926,000000,16.78,16.86,16.7708,16.8,33507,0
+HPF.US,D,20250929,000000,16.8347,16.85,16.77,16.78,62922,0
+HPF.US,D,20250930,000000,16.8143,16.88,16.78,16.85,75705,0
+HPF.US,D,20251001,000000,16.87,16.94,16.8,16.93,29647,0
+HPF.US,D,20251002,000000,16.95,16.99,16.917,16.99,41083,0
+HPF.US,D,20251003,000000,16.99,17.02,16.9603,16.99,37324,0
+HPF.US,D,20251006,000000,16.938,17.0999,16.938,17.04,65870,0
+HPF.US,D,20251007,000000,17.07,17.13,17.04,17.06,44044,0
+HPF.US,D,20251008,000000,17.09,17.1199,17.06,17.06,26173,0
+HPF.US,D,20251009,000000,17.1256,17.1256,16.96,16.96,22697,0
+HPF.US,D,20251010,000000,16.9601,17.0599,16.65,16.73,54726,0
+HPF.US,D,20251013,000000,16.83,16.83,16.7289,16.81,31149,0
+HPF.US,D,20251014,000000,16.6307,16.661,16.55,16.63,29246,0
+HPF.US,D,20251015,000000,16.7,16.71,16.6,16.63,25800,0
+HPF.US,D,20251016,000000,16.66,16.715,16.55,16.55,31112,0
+HPF.US,D,20251017,000000,16.59,16.6343,16.52,16.54,25559,0
+HPF.US,D,20251020,000000,16.5408,16.65,16.54,16.65,44360,0
+HPF.US,D,20251021,000000,16.61,16.74,16.595,16.66,39042,0
+HPF.US,D,20251022,000000,16.6701,16.706,16.6,16.62,17270,0
+HPF.US,D,20251023,000000,16.65,16.7489,16.6201,16.66,26138,0
+HPF.US,D,20251024,000000,16.69,16.74,16.6,16.65,30468,0
+HPF.US,D,20251027,000000,16.6509,16.7255,16.62,16.63,28219,0
+HPF.US,D,20251028,000000,16.67,16.688,16.6,16.68,23943,0
+HPF.US,D,20251029,000000,16.7024,16.75,16.63,16.72,12326,0
+HPF.US,D,20251030,000000,16.7,16.73,16.6301,16.69,38869,0
+HPF.US,D,20251031,000000,16.785,16.84,16.64,16.7,43990,0
+HPF.US,D,20251103,000000,16.63,16.7399,16.6,16.61,36520,0
+HPF.US,D,20251104,000000,16.629,16.7,16.61,16.64,27012,0
+HPF.US,D,20251105,000000,16.74,16.74,16.57,16.58,37729,0
+HPF.US,D,20251106,000000,16.63,16.75,16.5639,16.66,56560,0
+HPF.US,D,20251107,000000,16.68,16.71,16.62,16.68,39066,0
+HPF.US,D,20251110,000000,16.7302,16.8,16.68,16.76,24472,0
+HPF.US,D,20251111,000000,16.8045,16.81,16.7,16.79,27650,0
+HPF.US,D,20251112,000000,16.79,16.83,16.7,16.703,31610,0
+HPF.US,D,20251113,000000,16.6399,16.6399,16.425,16.48,34761,0
+HPF.US,D,20251114,000000,16.39,16.49,16.38,16.4,38422,0
+HPF.US,D,20251117,000000,16.38,16.4635,16.23,16.33,73644,0
+HPF.US,D,20251118,000000,16.33,16.35,16.2,16.27,45449,0
+HPF.US,D,20251119,000000,16.285,16.3499,16.2,16.3,54495,0
+HPF.US,D,20251120,000000,16.2675,16.35,16,16.16,56097,0
+HPF.US,D,20251121,000000,16.14,16.19,15.95,16.1,42756,0
+HPF.US,D,20251124,000000,16.14,16.23,16.11,16.19,47336,0
+HPF.US,D,20251125,000000,16.25,16.29,16.2201,16.29,12263,0
+HPF.US,D,20251126,000000,16.255,16.41,16.23,16.37,41140,0
+HPF.US,D,20251128,000000,16.4699,16.4699,16.3302,16.43,30244,0
+HPF.US,D,20251201,000000,16.46,16.46,16.2,16.33,45380,0
+HPF.US,D,20251202,000000,16.36,16.4,16.3,16.36,33638,0
+HPF.US,D,20251203,000000,16.325,16.39,16.314,16.34,38420,0
+HPF.US,D,20251204,000000,16.355,16.39,16.32,16.32,28410,0
+HPF.US,D,20251205,000000,16.35,16.39,16.3,16.34,23919,0
+HPF.US,D,20251208,000000,16.32,16.35,16.25,16.28,28566,0
+HPF.US,D,20251209,000000,16.305,16.33,16.2601,16.3,35297,0
+HPF.US,D,20251210,000000,16.3325,16.35,16.26,16.33,37955,0
+HPF.US,D,20251211,000000,16.15,16.19,16.1,16.14,36599,0
+HPF.US,D,20251212,000000,16.16,16.16,16.03,16.05,40058,0
+HPF.US,D,20251215,000000,16.07,16.15,16,16.04,80057,0
+HPF.US,D,20251216,000000,16.03,16.04,15.97,16.02,59756,0
+HPF.US,D,20251217,000000,16.07,16.1599,15.99,16.09,73658,0
+HPF.US,D,20251218,000000,16.095,16.19,16.095,16.13,19858,0
+HPF.US,D,20251219,000000,16.0911,16.14,16.05,16.08,37316,0
+HPF.US,D,20251222,000000,16.069,16.1299,16.055,16.09,40468,0
+HPF.US,D,20251223,000000,16.0663,16.24,16.0425,16.05,68211,0
+HPF.US,D,20251224,000000,16.0259,16.1799,16.01,16.11,53647,0
+HPF.US,D,20251226,000000,16.17,16.17,16.06,16.1,38846,0
+HPF.US,D,20251229,000000,16.25,16.26,16.06,16.09,43860,0
+HPF.US,D,20251230,000000,16.21,16.235,16.07,16.15,32294,0
+HPF.US,D,20251231,000000,16.195,16.23,16.07,16.07,99243,0
+HPF.US,D,20260102,000000,16.2057,16.235,16.12,16.14,23212,0
+HPF.US,D,20260105,000000,16.17,16.2199,16.0901,16.13,28933,0
+HPF.US,D,20260106,000000,16.15,16.19,16.13,16.135,37237,0
+HPF.US,D,20260107,000000,16.1386,16.16,16.08,16.09,51053,0
+HPF.US,D,20260108,000000,16.08,16.1614,16.04,16.07,56552,0
+HPF.US,D,20260109,000000,16.11,16.14,16.062,16.12,28987,0
+HPF.US,D,20260112,000000,16.1,16.12,16,16.09,39487,0
+HPF.US,D,20260113,000000,16.0905,16.19,16.0901,16.15,32410,0
+HPF.US,D,20260114,000000,16.13,16.16,16.05,16.08,45106,0
+HPF.US,D,20260115,000000,16.14,16.18,16.06,16.11,33320,0
+HPF.US,D,20260116,000000,16.14,16.15,16.06,16.13,25043,0
+HPF.US,D,20260120,000000,16.08,16.13,16,16.05,77192,0
+HPF.US,D,20260121,000000,16.0699,16.225,16.0699,16.16,47380,0
+HPF.US,D,20260122,000000,16.195,16.23,16.14,16.21,15997,0
+HPF.US,D,20260123,000000,16.2499,16.25,16.1422,16.21,34333,0
+HPF.US,D,20260126,000000,16.2499,16.25,16.1101,16.18,53855,0
+HPF.US,D,20260127,000000,16.185,16.185,16.1,16.13,27271,0
+HPF.US,D,20260128,000000,16.15,16.15,16.1,16.13,19694,0
+HPF.US,D,20260129,000000,16.113,16.165,16.0902,16.14,38171,0
+HPF.US,D,20260130,000000,16.155,16.21,16.1,16.14,46736,0
+HPF.US,D,20260202,000000,16.14,16.1796,16.07,16.12,50722,0
+HPF.US,D,20260203,000000,16.15,16.18,16.0901,16.13,42639,0
+HPF.US,D,20260204,000000,16.135,16.16,16.0525,16.07,54985,0
+HPF.US,D,20260205,000000,16.12,16.17,16.07,16.1,77436,0
+HPF.US,D,20260206,000000,16.11,16.18,16.05,16.114,32246,0
+HPF.US,D,20260209,000000,16.1714,16.1799,16.11,16.11,48779,0
+HPF.US,D,20260210,000000,16.1015,16.2,16.1001,16.18,28794,0
+HPF.US,D,20260211,000000,16.205,16.256,16.19,16.24,22837,0
+HPF.US,D,20260212,000000,16.18,16.1922,16.09,16.1,36993,0
+HPF.US,D,20260213,000000,16.125,16.15,16.09,16.15,30992,0
+HPF.US,D,20260217,000000,16.175,16.19,16.11,16.15,28126,0
+HPF.US,D,20260218,000000,16.18,16.25,16.15,16.18,24450,0
diff --git a/daily/us/nyse stocks/1/hqh.us.txt b/daily/us/nyse stocks/1/hqh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..704b3d5b5f9d464ec24f393d5b3674c234bf804f
--- /dev/null
+++ b/daily/us/nyse stocks/1/hqh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HQH.US,D,20050225,000000,4.39412,4.42715,4.37253,4.41222,113083.99668687,0
+HQH.US,D,20050228,000000,4.40125,4.40125,4.3103,4.3392,172080.68335696,0
+HQH.US,D,20050301,000000,4.35413,4.40125,4.34662,4.39412,111983.43547098,0
+HQH.US,D,20050302,000000,4.35056,4.4416,4.35056,4.41222,148476.68167433,0
+HQH.US,D,20050303,000000,4.43401,4.43401,4.36117,4.39412,120208.3460099,0
+HQH.US,D,20050304,000000,4.39412,4.41222,4.33216,4.34296,129816.14953842,0
+HQH.US,D,20050307,000000,4.33574,4.34662,4.3103,4.33216,215446.84379432,0
+HQH.US,D,20050308,000000,4.33216,4.34296,4.29556,4.31395,158912.30327132,0
+HQH.US,D,20050309,000000,4.32128,4.32128,4.21184,4.223,163854.70741512,0
+HQH.US,D,20050310,000000,4.21184,4.24478,4.12088,4.16105,210778.24820085,0
+HQH.US,D,20050311,000000,4.17541,4.223,4.139,4.16105,131185.19229002,0
+HQH.US,D,20050314,000000,4.17176,4.18997,4.09554,4.18997,219022.33599233,0
+HQH.US,D,20050315,000000,4.19738,4.23023,4.18997,4.20469,180594.31808708,0
+HQH.US,D,20050316,000000,4.20094,4.20469,4.15346,4.17541,175375.97458712,0
+HQH.US,D,20050317,000000,4.17176,4.18301,4.14631,4.16818,139151.20991951,0
+HQH.US,D,20050318,000000,4.15749,4.18301,4.0626,4.09178,175931.04950821,0
+HQH.US,D,20050321,000000,4.06983,4.08803,4.03697,4.08447,171538.3932709,0
+HQH.US,D,20050322,000000,4.07339,4.14256,4.05152,4.11009,118286.35914304,0
+HQH.US,D,20050323,000000,4.0626,4.10258,4.03697,4.07714,204745.93687035,0
+HQH.US,D,20050324,000000,4.07339,4.09901,4.03349,4.04785,147379.31666719,0
+HQH.US,D,20050328,000000,4.07714,4.08447,4.02618,4.02984,103745.74009702,0
+HQH.US,D,20050329,000000,4.04063,4.13552,4.04063,4.04785,135309.36699161,0
+HQH.US,D,20050330,000000,4.03349,4.08447,4.03349,4.08071,151227.55201261,0
+HQH.US,D,20050331,000000,4.11009,4.11009,4.00797,4.04785,145737.53076816,0
+HQH.US,D,20050401,000000,4.05902,4.08071,4.04785,4.05902,166872.99388619,0
+HQH.US,D,20050404,000000,4.00797,4.08071,4.00797,4.04785,112249.78620087,0
+HQH.US,D,20050405,000000,4.03349,4.055,3.9861,4.04785,277473.53636761,0
+HQH.US,D,20050406,000000,4.05902,4.09178,4.05152,4.09178,112802.73031612,0
+HQH.US,D,20050407,000000,4.08071,4.12088,4.08071,4.11365,160283.47682879,0
+HQH.US,D,20050408,000000,4.11723,4.12792,4.09554,4.10258,110333.12634859,0
+HQH.US,D,20050411,000000,4.10633,4.13552,4.07339,4.11365,109508.50448887,0
+HQH.US,D,20050412,000000,4.12454,4.12454,4.04063,4.11723,169614.2755982,0
+HQH.US,D,20050413,000000,4.11723,4.139,4.09554,4.12792,117191.12494174,0
+HQH.US,D,20050414,000000,4.13552,4.13552,4.09554,4.09901,67243.970670317,0
+HQH.US,D,20050415,000000,4.11009,4.19362,4.09901,4.16818,201173.64088111,0
+HQH.US,D,20050418,000000,4.15749,4.19738,4.14256,4.18301,214350.54419011,0
+HQH.US,D,20050419,000000,4.19738,4.23379,4.19738,4.223,143538.53914222,0
+HQH.US,D,20050420,000000,4.23023,4.23737,4.20094,4.20469,129547.66800269,0
+HQH.US,D,20050421,000000,4.223,4.25932,4.21184,4.25577,110062.51400704,0
+HQH.US,D,20050422,000000,4.23737,4.25932,4.23737,4.25577,97161.550054201,0
+HQH.US,D,20050425,000000,4.26665,4.26665,4.23379,4.25932,76844.316378383,0
+HQH.US,D,20050426,000000,4.27003,4.29556,4.2629,4.28486,74375.777813785,0
+HQH.US,D,20050427,000000,4.28486,4.28486,4.21559,4.21559,113628.41757876,0
+HQH.US,D,20050428,000000,4.19738,4.25219,4.18997,4.21559,97980.844899335,0
+HQH.US,D,20050429,000000,4.18649,4.24122,4.18649,4.24122,87273.545557857,0
+HQH.US,D,20050502,000000,4.20807,4.23737,4.19738,4.23023,104572.49276258,0
+HQH.US,D,20050503,000000,4.23379,4.26665,4.19738,4.21915,114992.1333158,0
+HQH.US,D,20050504,000000,4.25932,4.26665,4.21915,4.26665,105667.72696389,0
+HQH.US,D,20050505,000000,4.27003,4.29199,4.26665,4.28486,77679.59226731,0
+HQH.US,D,20050506,000000,4.29199,4.31753,4.2812,4.31753,68332.812454098,0
+HQH.US,D,20050509,000000,4.28486,4.32483,4.28486,4.32128,122408.40303878,0
+HQH.US,D,20050510,000000,4.31395,4.33216,4.29931,4.33216,101279.33233826,0
+HQH.US,D,20050511,000000,4.30663,4.37966,4.30663,4.37966,141338.48211334,0
+HQH.US,D,20050512,000000,4.38304,4.38652,4.33216,4.36877,146284.08246589,0
+HQH.US,D,20050513,000000,4.39054,4.39767,4.35751,4.36492,134755.35747344,0
+HQH.US,D,20050516,000000,4.35056,4.40125,4.33216,4.40125,87001.867813373,0
+HQH.US,D,20050517,000000,4.40857,4.41589,4.37253,4.405,161934.85135408,0
+HQH.US,D,20050518,000000,4.38652,4.47783,4.38652,4.46714,161389.36505927,0
+HQH.US,D,20050519,000000,4.4709,4.52158,4.45606,4.49248,151498.16435417,0
+HQH.US,D,20050520,000000,4.48526,4.48526,4.43401,4.4709,172080.68335696,0
+HQH.US,D,20050523,000000,4.48158,4.52158,4.47428,4.49248,189927.24766235,0
+HQH.US,D,20050524,000000,4.48158,4.5395,4.44517,4.52543,169884.88793977,0
+HQH.US,D,20050525,000000,4.53651,4.53651,4.48891,4.49248,100994.86975874,0
+HQH.US,D,20050526,000000,4.49942,4.51426,4.48158,4.49942,82065.856087097,0
+HQH.US,D,20050527,000000,4.48526,4.49595,4.45953,4.49248,106485.9564061,0
+HQH.US,D,20050531,000000,4.4709,4.49595,4.45606,4.48891,108683.88262913,0
+HQH.US,D,20050601,000000,4.49595,4.51426,4.4709,4.51097,95235.301575655,0
+HQH.US,D,20050602,000000,4.51773,4.54702,4.49248,4.53283,119663.92511802,0
+HQH.US,D,20050603,000000,4.53283,4.55077,4.50336,4.51773,155069.3949405,0
+HQH.US,D,20050606,000000,4.51426,4.52158,4.48158,4.49942,85355.820302667,0
+HQH.US,D,20050607,000000,4.5074,4.51426,4.48891,4.50336,90853.299367546,0
+HQH.US,D,20050608,000000,4.49595,4.52158,4.4709,4.49595,65868.535501178,0
+HQH.US,D,20050609,000000,4.48526,4.48526,4.39767,4.43785,135585.30634777,0
+HQH.US,D,20050610,000000,4.38652,4.45606,4.37253,4.45606,92489.758251975,0
+HQH.US,D,20050613,000000,4.44893,4.52158,4.44893,4.4709,124602.06765013,0
+HQH.US,D,20050614,000000,4.49595,4.49942,4.46714,4.4709,52417.82364186,0
+HQH.US,D,20050615,000000,4.48158,4.48158,4.45953,4.4709,82887.28173807,0
+HQH.US,D,20050616,000000,4.45606,4.49595,4.43785,4.47428,122956.02013942,0
+HQH.US,D,20050617,000000,4.44893,4.48158,4.44893,4.48158,86723.797651369,0
+HQH.US,D,20050620,000000,4.48158,4.51773,4.44517,4.49942,139703.08863183,0
+HQH.US,D,20050621,000000,4.49595,4.51773,4.48158,4.5074,63946.548634311,0
+HQH.US,D,20050622,000000,4.51426,4.52158,4.49942,4.51097,115276.59589531,0
+HQH.US,D,20050623,000000,4.52158,4.52908,4.49595,4.51426,114992.1333158,0
+HQH.US,D,20050624,000000,4.50336,4.51426,4.43785,4.48158,188827.75184936,0
+HQH.US,D,20050627,000000,4.4709,4.52158,4.4709,4.5074,89746.345734133,0
+HQH.US,D,20050628,000000,4.52158,4.54326,4.49248,4.52158,171538.3932709,0
+HQH.US,D,20050629,000000,4.52908,4.53651,4.47783,4.49248,97430.031589928,0
+HQH.US,D,20050630,000000,4.50336,4.52908,4.4709,4.4709,140796.19202729,0
+HQH.US,D,20050701,000000,4.46714,4.52158,4.46714,4.5074,103745.74009702,0
+HQH.US,D,20050705,000000,4.5074,4.51426,4.44893,4.48158,87001.867813373,0
+HQH.US,D,20050706,000000,4.48158,4.49595,4.45212,4.4709,111152.42119373,0
+HQH.US,D,20050707,000000,4.4709,4.49595,4.44517,4.49595,152869.33791163,0
+HQH.US,D,20050708,000000,4.49595,4.5395,4.47783,4.5395,115815.68977261,0
+HQH.US,D,20050711,000000,4.55461,4.59835,4.54702,4.59835,141619.74848411,0
+HQH.US,D,20050712,000000,4.60155,4.6603,4.60155,4.64895,196784.18085256,0
+HQH.US,D,20050713,000000,4.64895,4.70395,4.64895,4.70395,93867.324226952,0
+HQH.US,D,20050714,000000,4.70395,4.70395,4.64895,4.67082,143818.74011005,0
+HQH.US,D,20050715,000000,4.67457,4.70395,4.65655,4.68227,116372.89549953,0
+HQH.US,D,20050718,000000,4.67457,4.69644,4.65655,4.68958,102096.49637755,0
+HQH.US,D,20050719,000000,4.69644,4.71418,4.67842,4.71418,107583.32141325,0
+HQH.US,D,20050720,000000,4.70771,4.86051,4.70771,4.8057,221760.42149558,0
+HQH.US,D,20050721,000000,4.84962,4.85694,4.79106,4.84184,239047.64926819,0
+HQH.US,D,20050722,000000,4.84962,4.87552,4.79865,4.83508,151227.55201261,0
+HQH.US,D,20050725,000000,4.81273,4.82427,4.79865,4.79865,79871.126072824,0
+HQH.US,D,20050726,000000,4.79865,4.86746,4.7764,4.85694,108139.46173724,0
+HQH.US,D,20050727,000000,4.85694,4.86051,4.80213,4.81677,124602.06765013,0
+HQH.US,D,20050728,000000,4.80982,4.86051,4.8057,4.8317,105941.53551421,0
+HQH.US,D,20050729,000000,4.82034,4.82427,4.8057,4.8057,69432.308267073,0
+HQH.US,D,20050801,000000,4.84962,4.88923,4.8057,4.84184,114992.1333158,0
+HQH.US,D,20050802,000000,4.82427,4.84962,4.82427,4.84184,99084.602323989,0
+HQH.US,D,20050803,000000,4.86332,4.94808,4.84184,4.88576,188827.75184936,0
+HQH.US,D,20050804,000000,4.91485,4.92649,4.84184,4.8713,127893.09726862,0
+HQH.US,D,20050805,000000,4.84184,4.84568,4.74769,4.77349,135029.16602377,0
+HQH.US,D,20050808,000000,4.78748,4.78748,4.68227,4.69644,125149.68475077,0
+HQH.US,D,20050809,000000,4.71136,4.82427,4.69644,4.78748,152602.98718174,0
+HQH.US,D,20050810,000000,4.75857,4.81273,4.74769,4.77988,71636.626907622,0
+HQH.US,D,20050811,000000,4.79499,4.82427,4.76964,4.82427,82065.856087097,0
+HQH.US,D,20050812,000000,4.82427,4.8317,4.79106,4.81677,114180.2962911,0
+HQH.US,D,20050815,000000,4.8057,4.82756,4.79865,4.82756,100727.45362594,0
+HQH.US,D,20050816,000000,4.84184,4.84962,4.8057,4.84568,77399.391299468,0
+HQH.US,D,20050817,000000,4.8317,4.84962,4.80213,4.80213,60110.032721011,0
+HQH.US,D,20050818,000000,4.80213,4.81677,4.73633,4.81273,105120.10986324,0
+HQH.US,D,20050819,000000,4.78748,4.88923,4.77988,4.86746,99361.607083073,0
+HQH.US,D,20050822,000000,4.86746,4.86746,4.78748,4.78748,102647.30968696,0
+HQH.US,D,20050823,000000,4.7764,4.85356,4.76964,4.8057,92489.758251975,0
+HQH.US,D,20050824,000000,4.82756,4.89279,4.80213,4.82034,80138.542205631,0
+HQH.US,D,20050825,000000,4.82427,4.87909,4.77988,4.86746,51597.463393806,0
+HQH.US,D,20050826,000000,4.87909,4.87909,4.82756,4.85694,52138.688076937,0
+HQH.US,D,20050829,000000,4.85356,4.85356,4.78748,4.81677,92763.566802299,0
+HQH.US,D,20050830,000000,4.84962,4.85356,4.79106,4.8317,57909.97569214,0
+HQH.US,D,20050831,000000,4.82034,4.83508,4.79106,4.82756,103193.86138469,0
+HQH.US,D,20050901,000000,4.82756,4.85356,4.8057,4.8317,95235.301575655,0
+HQH.US,D,20050902,000000,4.84184,4.88576,4.82756,4.85356,46102.115134768,0
+HQH.US,D,20050906,000000,4.85356,4.91842,4.85356,4.91842,91120.715500353,0
+HQH.US,D,20050907,000000,4.91842,4.99548,4.89279,4.93372,103470.86614377,0
+HQH.US,D,20050908,000000,4.95221,4.99548,4.92246,4.94442,112802.73031612,0
+HQH.US,D,20050909,000000,4.9769,5.03518,4.95897,5.03247,99084.602323989,0
+HQH.US,D,20050912,000000,5.02054,5.04241,4.95897,5.02054,102096.49637755,0
+HQH.US,D,20050913,000000,5.00947,5.02449,4.93372,4.94038,108411.13948173,0
+HQH.US,D,20050914,000000,4.93372,4.93372,4.8713,4.91485,80969.55648288,0
+HQH.US,D,20050915,000000,4.9051,4.9051,4.85694,4.88923,88925.98548608,0
+HQH.US,D,20050916,000000,4.9051,4.91842,4.87909,4.91485,138327.65346268,0
+HQH.US,D,20050919,000000,4.91842,4.91842,4.86746,4.89674,95235.301575655,0
+HQH.US,D,20050920,000000,4.91063,4.92246,4.89279,4.89674,76844.316378383,0
+HQH.US,D,20050921,000000,4.87909,4.96977,4.87909,4.91485,115815.68977261,0
+HQH.US,D,20050922,000000,4.89674,4.92649,4.85356,4.8713,89474.667989648,0
+HQH.US,D,20050923,000000,4.86051,4.88265,4.84184,4.85356,68617.275033618,0
+HQH.US,D,20050926,000000,4.82034,4.86746,4.78748,4.81273,121584.84658197,0
+HQH.US,D,20050927,000000,4.84184,4.86332,4.78748,4.84184,63946.548634311,0
+HQH.US,D,20050928,000000,4.85356,4.85356,4.79499,4.79865,43921.23535845,0
+HQH.US,D,20050929,000000,4.8057,4.81677,4.76964,4.7841,112249.78620087,0
+HQH.US,D,20050930,000000,4.79865,4.84962,4.78748,4.82427,79587.728896224,0
+HQH.US,D,20051003,000000,4.82427,4.86332,4.8057,4.81677,83434.89883872,0
+HQH.US,D,20051004,000000,4.81677,4.91063,4.8057,4.84184,104572.49276258,0
+HQH.US,D,20051005,000000,4.82034,4.82034,4.71136,4.75116,150954.80886521,0
+HQH.US,D,20051006,000000,4.73633,4.74374,4.63496,4.63806,169336.2054362,0
+HQH.US,D,20051007,000000,4.61243,4.65655,4.60924,4.63496,163576.6372531,0
+HQH.US,D,20051010,000000,4.60924,4.64575,4.5763,4.5763,97430.031589928,0
+HQH.US,D,20051011,000000,4.58681,4.616,4.55836,4.59066,71636.626907622,0
+HQH.US,D,20051012,000000,4.58361,4.59835,4.52908,4.56512,112802.73031612,0
+HQH.US,D,20051013,000000,4.54326,4.58681,4.52908,4.55836,93587.123259111,0
+HQH.US,D,20051014,000000,4.55836,4.60924,4.55836,4.60924,83434.89883872,0
+HQH.US,D,20051017,000000,4.61995,4.61995,4.54702,4.55836,96334.79738863,0
+HQH.US,D,20051018,000000,4.5395,4.63806,4.5395,4.60567,93587.123259111,0
+HQH.US,D,20051019,000000,4.60924,4.63496,4.56897,4.60924,57635.101738896,0
+HQH.US,D,20051020,000000,4.61995,4.63496,4.51426,4.52158,123508.96425468,0
+HQH.US,D,20051021,000000,4.55077,4.57255,4.53651,4.55461,191843.90751461,0
+HQH.US,D,20051024,000000,4.52908,4.64895,4.52908,4.64575,95509.110125978,0
+HQH.US,D,20051025,000000,4.58015,4.6527,4.5763,4.62388,91120.715500353,0
+HQH.US,D,20051026,000000,4.63496,4.65655,4.58681,4.60155,71636.626907622,0
+HQH.US,D,20051027,000000,4.616,4.616,4.56897,4.59432,73552.221356973,0
+HQH.US,D,20051028,000000,4.60924,4.616,4.57255,4.60155,47478.615706827,0
+HQH.US,D,20051031,000000,4.60924,4.66378,4.60155,4.6527,58177.391824947,0
+HQH.US,D,20051101,000000,4.67457,4.67457,4.59066,4.61995,124875.87620046,0
+HQH.US,D,20051102,000000,4.60924,4.65655,4.60924,4.62388,82065.856087097,0
+HQH.US,D,20051103,000000,4.63496,4.69644,4.62388,4.63103,131185.19229002,0
+HQH.US,D,20051104,000000,4.62388,4.68227,4.62388,4.68227,105389.65680189,0
+HQH.US,D,20051107,000000,4.69259,4.69644,4.66378,4.6863,41989.659865305,0
+HQH.US,D,20051108,000000,4.71136,4.71136,4.6603,4.66378,74925.525720273,0
+HQH.US,D,20051109,000000,4.67842,4.71831,4.64575,4.71136,114992.1333158,0
+HQH.US,D,20051110,000000,4.73633,4.73633,4.69992,4.72957,78493.560097847,0
+HQH.US,D,20051111,000000,4.72234,4.75454,4.71136,4.75116,75205.726688115,0
+HQH.US,D,20051114,000000,4.75454,4.7764,4.71831,4.72572,147663.77924672,0
+HQH.US,D,20051115,000000,4.73633,4.76195,4.72572,4.73633,95509.110125978,0
+HQH.US,D,20051116,000000,4.75116,4.7764,4.72572,4.7764,130911.38373971,0
+HQH.US,D,20051117,000000,4.77988,4.8713,4.72957,4.79106,188556.07410487,0
+HQH.US,D,20051118,000000,4.79106,4.8317,4.79106,4.81273,105120.10986324,0
+HQH.US,D,20051121,000000,4.79106,4.90106,4.77988,4.79106,163854.70741512,0
+HQH.US,D,20051122,000000,4.82034,4.82756,4.79106,4.80213,120753.83230472,0
+HQH.US,D,20051123,000000,4.79499,4.83826,4.79106,4.82427,89474.667989648,0
+HQH.US,D,20051125,000000,4.83826,4.83826,4.80982,4.82034,27175.232268962,0
+HQH.US,D,20051128,000000,4.79499,4.82034,4.76552,4.80213,114992.1333158,0
+HQH.US,D,20051129,000000,4.80213,4.83508,4.79106,4.80213,93038.440755542,0
+HQH.US,D,20051130,000000,4.8057,4.82756,4.77988,4.79499,99084.602323989,0
+HQH.US,D,20051201,000000,4.8317,4.8317,4.78748,4.79865,85355.820302667,0
+HQH.US,D,20051202,000000,4.80213,4.82034,4.79106,4.79499,115815.68977261,0
+HQH.US,D,20051205,000000,4.80213,4.80213,4.74769,4.75116,177850.90556925,0
+HQH.US,D,20051206,000000,4.75454,4.7841,4.75116,4.75116,85627.498047153,0
+HQH.US,D,20051207,000000,4.75116,4.76195,4.72572,4.76195,108411.13948173,0
+HQH.US,D,20051208,000000,4.77988,4.79106,4.75116,4.77349,75205.726688115,0
+HQH.US,D,20051209,000000,4.74009,4.77349,4.73305,4.75116,111710.69232357,0
+HQH.US,D,20051212,000000,4.74009,4.75857,4.70395,4.74009,172634.69287512,0
+HQH.US,D,20051213,000000,4.74009,4.7841,4.72572,4.76195,72458.052558596,0
+HQH.US,D,20051214,000000,4.76195,4.80982,4.74009,4.8057,120208.3460099,0
+HQH.US,D,20051215,000000,4.81677,4.82034,4.79106,4.8057,95509.110125978,0
+HQH.US,D,20051216,000000,4.79106,4.8057,4.72572,4.74374,105120.10986324,0
+HQH.US,D,20051219,000000,4.76195,4.79106,4.6863,4.72234,128719.84993419,0
+HQH.US,D,20051220,000000,4.67842,4.69992,4.62388,4.69992,191027.80887823,0
+HQH.US,D,20051221,000000,4.71831,4.72234,4.67457,4.6863,109508.50448887,0
+HQH.US,D,20051222,000000,4.71136,4.72957,4.68227,4.72957,155897.21300899,0
+HQH.US,D,20051223,000000,4.74374,4.76964,4.72957,4.76195,62027.757976201,0
+HQH.US,D,20051227,000000,4.75454,4.79106,4.71136,4.76195,155897.21300899,0
+HQH.US,D,20051228,000000,4.77988,4.78748,4.69992,4.73305,119389.05116477,0
+HQH.US,D,20051229,000000,4.73305,4.78748,4.72572,4.78748,95509.110125978,0
+HQH.US,D,20051230,000000,4.79106,4.79106,4.74009,4.77349,148757.94804509,0
+HQH.US,D,20060103,000000,4.7764,4.7764,4.71418,4.75116,227251.50814293,0
+HQH.US,D,20060104,000000,4.75857,4.76195,4.71418,4.73305,208313.97124793,0
+HQH.US,D,20060105,000000,4.73633,4.75857,4.71831,4.74374,117735.54583363,0
+HQH.US,D,20060106,000000,4.76195,4.82034,4.74769,4.8057,85087.338766942,0
+HQH.US,D,20060109,000000,4.82034,4.87552,4.82034,4.86051,141338.48211334,0
+HQH.US,D,20060110,000000,4.87552,4.91063,4.82427,4.90106,123779.57659623,0
+HQH.US,D,20060111,000000,4.90106,4.90106,4.85356,4.8713,88925.98548608,0
+HQH.US,D,20060112,000000,4.89279,4.89674,4.84962,4.89674,141896.75324319,0
+HQH.US,D,20060113,000000,4.91842,4.96225,4.90106,4.93372,148757.94804509,0
+HQH.US,D,20060117,000000,4.93372,4.95897,4.90801,4.93007,90565.640579266,0
+HQH.US,D,20060118,000000,4.9051,4.93616,4.8713,4.93007,101552.07548567,0
+HQH.US,D,20060119,000000,4.91063,5.02871,4.91063,5.01632,131185.19229002,0
+HQH.US,D,20060120,000000,4.99116,5.01632,4.91842,4.94038,56272.451404791,0
+HQH.US,D,20060123,000000,4.94038,4.94038,4.86051,4.94038,121036.1640784,0
+HQH.US,D,20060124,000000,4.93007,4.96225,4.92649,4.94442,104572.49276258,0
+HQH.US,D,20060125,000000,4.96977,4.99116,4.93007,4.98798,87826.489673103,0
+HQH.US,D,20060126,000000,4.99905,5.00252,4.94038,4.99548,142993.0528474,0
+HQH.US,D,20060127,000000,4.99905,5.058,4.96977,5.03247,114992.1333158,0
+HQH.US,D,20060130,000000,4.98112,5.04606,4.96977,4.96977,80686.159306281,0
+HQH.US,D,20060131,000000,4.96977,5.02449,4.95569,5.02449,75205.726688115,0
+HQH.US,D,20060201,000000,5.02449,5.04606,4.9846,5.04606,92763.566802299,0
+HQH.US,D,20060202,000000,5.03819,5.04606,4.95897,4.98112,80969.55648288,0
+HQH.US,D,20060203,000000,4.96977,5.0136,4.95221,5.00675,89474.667989648,0
+HQH.US,D,20060206,000000,5.00675,5.04241,5.00675,5.01632,37057.909750708,0
+HQH.US,D,20060207,000000,5.0136,5.01632,4.98112,5.0136,88925.98548608,0
+HQH.US,D,20060208,000000,5.02054,5.04606,4.98798,4.98798,95235.301575655,0
+HQH.US,D,20060209,000000,4.9769,5.01632,4.95221,5.00252,128719.84993419,0
+HQH.US,D,20060210,000000,5.01632,5.058,4.93007,5.00675,111710.69232357,0
+HQH.US,D,20060213,000000,5.00675,5.00675,4.9661,4.98112,69432.308267073,0
+HQH.US,D,20060214,000000,4.99905,5.058,4.9661,5.04606,99908.158780801,0
+HQH.US,D,20060215,000000,5.058,5.058,5.00947,5.058,113083.99668687,0
+HQH.US,D,20060216,000000,5.09704,5.13392,5.03247,5.08981,95794.638108419,0
+HQH.US,D,20060217,000000,5.10117,5.11947,5.08371,5.10454,186903.63417666,0
+HQH.US,D,20060221,000000,5.09704,5.13392,5.07996,5.12998,79587.728896224,0
+HQH.US,D,20060222,000000,5.14115,5.14491,5.07996,5.14491,80686.159306281,0
+HQH.US,D,20060223,000000,5.14491,5.14491,5.06409,5.08371,125428.8203157,0
+HQH.US,D,20060224,000000,5.058,5.11187,5.04606,5.08981,223682.40836244,0
+HQH.US,D,20060227,000000,5.08371,5.13392,5.08371,5.13392,202001.45894959,0
+HQH.US,D,20060228,000000,5.14491,5.14491,4.97399,5.05038,142165.23477892,0
+HQH.US,D,20060301,000000,5.07151,5.08981,5.05038,5.08643,205569.49332716,0
+HQH.US,D,20060302,000000,5.08981,5.08981,5.05038,5.06775,84258.455295531,0
+HQH.US,D,20060303,000000,5.08643,5.08981,5.03518,5.07996,121584.84658197,0
+HQH.US,D,20060306,000000,5.03518,5.05038,5.00947,5.01632,117467.0642979,0
+HQH.US,D,20060307,000000,5.058,5.06775,4.95897,5.00675,140249.64032957,0
+HQH.US,D,20060308,000000,5.01632,5.06775,5.00675,5.06775,59833.027961928,0
+HQH.US,D,20060309,000000,5.08981,5.08981,5.00947,5.02054,75205.726688115,0
+HQH.US,D,20060310,000000,5.04606,5.08981,5.02449,5.02449,45831.502793202,0
+HQH.US,D,20060313,000000,5.04606,5.08981,5.03518,5.06081,76296.699277734,0
+HQH.US,D,20060314,000000,5.04606,5.07151,5.00947,5.03518,75205.726688115,0
+HQH.US,D,20060315,000000,5.07996,5.08981,5.03518,5.08981,55984.792616513,0
+HQH.US,D,20060316,000000,5.10117,5.14491,5.06775,5.10821,124058.71216116,0
+HQH.US,D,20060317,000000,5.11525,5.14491,5.07996,5.14491,64769.039688203,0
+HQH.US,D,20060320,000000,5.15148,5.15148,5.06775,5.13392,127893.09726862,0
+HQH.US,D,20060321,000000,5.14115,5.14115,5.03518,5.12998,118839.30325828,0
+HQH.US,D,20060322,000000,5.12304,5.12304,5.03247,5.06409,134755.35747344,0
+HQH.US,D,20060323,000000,5.06409,5.08371,5.02449,5.07151,57635.101738896,0
+HQH.US,D,20060324,000000,5.07151,5.14491,5.02449,5.14491,138873.1397575,0
+HQH.US,D,20060327,000000,5.1481,5.1481,5.07583,5.10454,92763.566802299,0
+HQH.US,D,20060328,000000,5.10454,5.10454,5.02449,5.07151,87555.877331539,0
+HQH.US,D,20060329,000000,5.08981,5.1374,5.058,5.12304,76844.316378383,0
+HQH.US,D,20060330,000000,5.1374,5.14491,5.06409,5.09348,74375.777813785,0
+HQH.US,D,20060331,000000,5.13392,5.14115,5.08981,5.08981,131185.19229002,0
+HQH.US,D,20060403,000000,5.10117,5.14115,5.02054,5.02449,163301.76329986,0
+HQH.US,D,20060404,000000,5.14491,5.15148,5.10454,5.13392,416080.32539522,0
+HQH.US,D,20060405,000000,5.13392,5.14491,5.10454,5.12623,234388.642301,0
+HQH.US,D,20060406,000000,5.10454,5.13392,5.07996,5.11187,147663.77924672,0
+HQH.US,D,20060407,000000,5.11187,5.11947,5.08371,5.09704,107310.57826584,0
+HQH.US,D,20060410,000000,5.12304,5.12998,5.05038,5.08981,162478.20684305,0
+HQH.US,D,20060411,000000,5.10454,5.10454,5.05038,5.07583,72730.795706,0
+HQH.US,D,20060412,000000,5.10117,5.10454,5.02449,5.05038,116372.89549953,0
+HQH.US,D,20060413,000000,5.08981,5.08981,5.02449,5.06409,104845.23591,0
+HQH.US,D,20060417,000000,5.058,5.06409,4.9846,4.99548,110062.51400704,0
+HQH.US,D,20060418,000000,5.03518,5.04606,4.95897,5.03518,127893.09726862,0
+HQH.US,D,20060419,000000,5.04606,5.13392,4.95569,5.13392,142439.04332924,0
+HQH.US,D,20060420,000000,5.14491,5.14491,5.06775,5.10454,134755.35747344,0
+HQH.US,D,20060421,000000,5.10454,5.11947,5.03518,5.10117,88925.98548608,0
+HQH.US,D,20060424,000000,5.10117,5.10821,5.06409,5.10821,88653.242338675,0
+HQH.US,D,20060425,000000,5.10117,5.10117,4.9846,5.02449,74375.777813785,0
+HQH.US,D,20060426,000000,5.03518,5.10454,4.9661,5.00947,82614.538590666,0
+HQH.US,D,20060427,000000,5.04606,5.05038,4.97399,5.00252,80686.159306281,0
+HQH.US,D,20060428,000000,5.058,5.09348,5.03518,5.07996,91661.940183485,0
+HQH.US,D,20060501,000000,5.08981,5.10454,4.95569,5.00675,126519.79290532,0
+HQH.US,D,20060502,000000,5.00675,5.00947,4.88576,5.00675,108411.13948173,0
+HQH.US,D,20060503,000000,4.9846,4.9846,4.86051,4.89279,164126.3851596,0
+HQH.US,D,20060504,000000,4.89674,4.89674,4.79106,4.84568,174280.74038583,0
+HQH.US,D,20060505,000000,4.83826,4.89279,4.79865,4.87552,178950.40138221,0
+HQH.US,D,20060508,000000,4.87909,4.87909,4.80213,4.83508,167422.74179268,0
+HQH.US,D,20060509,000000,4.83508,4.83826,4.74769,4.79106,127348.67637674,0
+HQH.US,D,20060510,000000,4.79106,4.81273,4.75116,4.81273,135029.16602377,0
+HQH.US,D,20060511,000000,4.81273,4.81273,4.61995,4.62698,233019.59954937,0
+HQH.US,D,20060512,000000,4.63103,4.65655,4.53651,4.616,288180.83570908,0
+HQH.US,D,20060515,000000,4.62388,4.66669,4.60567,4.63806,115548.27363979,0
+HQH.US,D,20060516,000000,4.66378,4.68227,4.64162,4.67082,152051.10846942,0
+HQH.US,D,20060517,000000,4.64575,4.67842,4.60155,4.64575,170434.63584625,0
+HQH.US,D,20060518,000000,4.66669,4.68227,4.63103,4.68227,92763.566802299,0
+HQH.US,D,20060519,000000,4.70771,4.73633,4.64162,4.72957,88377.302982512,0
+HQH.US,D,20060522,000000,4.67082,4.69644,4.616,4.61995,98526.331194144,0
+HQH.US,D,20060523,000000,4.616,4.67082,4.54702,4.61243,111432.62216158,0
+HQH.US,D,20060524,000000,4.65655,4.65655,4.52908,4.58681,101279.33233826,0
+HQH.US,D,20060525,000000,4.56897,4.63496,4.5074,4.63496,171538.3932709,0
+HQH.US,D,20060526,000000,4.616,4.77988,4.60567,4.7764,101279.33233826,0
+HQH.US,D,20060530,000000,4.80213,4.82427,4.67082,4.75454,130087.8272829,0
+HQH.US,D,20060531,000000,4.76964,4.8057,4.71136,4.8057,105389.65680189,0
+HQH.US,D,20060601,000000,4.81273,4.81273,4.74769,4.81273,80415.546964714,0
+HQH.US,D,20060602,000000,4.86746,4.88576,4.82034,4.88576,123228.76328684,0
+HQH.US,D,20060605,000000,4.86332,4.88576,4.79106,4.82034,83987.842953965,0
+HQH.US,D,20060606,000000,4.87552,4.87552,4.71136,4.75116,124058.71216116,0
+HQH.US,D,20060607,000000,4.75116,4.79499,4.65655,4.71418,105941.53551421,0
+HQH.US,D,20060608,000000,4.69644,4.70771,4.60155,4.69259,100184.09813697,0
+HQH.US,D,20060609,000000,4.69259,4.72234,4.66669,4.71418,77949.139205957,0
+HQH.US,D,20060612,000000,4.71831,4.71831,4.57255,4.59835,105120.10986324,0
+HQH.US,D,20060613,000000,4.616,4.616,4.45606,4.5395,179225.27533546,0
+HQH.US,D,20060614,000000,4.53651,4.68958,4.53651,4.616,145464.78762076,0
+HQH.US,D,20060615,000000,4.58681,4.71831,4.56165,4.71831,90028.677507814,0
+HQH.US,D,20060616,000000,4.67842,4.71831,4.63806,4.67842,63396.800727822,0
+HQH.US,D,20060619,000000,4.71418,4.72234,4.57255,4.60924,90565.640579266,0
+HQH.US,D,20060620,000000,4.60924,4.6527,4.59066,4.64162,127348.67637674,0
+HQH.US,D,20060621,000000,4.68227,4.68227,4.58361,4.63103,119935.6028625,0
+HQH.US,D,20060622,000000,4.58681,4.63103,4.58681,4.59835,82065.856087097,0
+HQH.US,D,20060623,000000,4.59835,4.63806,4.59835,4.63103,86723.797651369,0
+HQH.US,D,20060626,000000,4.60155,4.63806,4.59066,4.59066,86455.316115643,0
+HQH.US,D,20060627,000000,4.616,4.67842,4.59066,4.66669,234109.50673607,0
+HQH.US,D,20060628,000000,4.63806,4.66669,4.58361,4.64162,92224.472925007,0
+HQH.US,D,20060629,000000,4.60155,4.68958,4.58361,4.68958,201727.65039928,0
+HQH.US,D,20060630,000000,4.71418,4.75857,4.66669,4.71418,102096.49637755,0
+HQH.US,D,20060703,000000,4.69259,4.84568,4.69259,4.84184,69156.36891091,0
+HQH.US,D,20060705,000000,4.88923,4.89674,4.69259,4.72957,114992.1333158,0
+HQH.US,D,20060706,000000,4.70771,4.75116,4.66669,4.75116,84533.329248775,0
+HQH.US,D,20060707,000000,4.72572,4.74769,4.66669,4.74769,87273.545557857,0
+HQH.US,D,20060710,000000,4.73633,4.73633,4.67082,4.69259,89474.667989648,0
+HQH.US,D,20060711,000000,4.71418,4.71831,4.65655,4.65655,71085.813598215,0
+HQH.US,D,20060712,000000,4.71418,4.72234,4.6527,4.6527,115815.68977261,0
+HQH.US,D,20060713,000000,4.6527,4.6527,4.4709,4.54702,665558.26924581,0
+HQH.US,D,20060714,000000,4.53283,4.54702,4.45606,4.4709,280495.01904745,0
+HQH.US,D,20060717,000000,4.45953,4.45953,4.23379,4.29199,574168.00680681,0
+HQH.US,D,20060718,000000,4.29556,4.32483,4.23379,4.24478,344173.08614603,0
+HQH.US,D,20060719,000000,4.25577,4.30288,4.24122,4.29556,1560025.8135773,0
+HQH.US,D,20060720,000000,4.32128,4.40125,4.28842,4.30288,212704.4966794,0
+HQH.US,D,20060721,000000,4.29931,4.32128,4.25932,4.2812,117735.54583363,0
+HQH.US,D,20060724,000000,4.3103,4.35056,4.30288,4.33216,183616.86616984,0
+HQH.US,D,20060725,000000,4.37609,4.44517,4.33574,4.40857,235763.01206722,0
+HQH.US,D,20060726,000000,4.4234,4.4709,4.40125,4.45606,139151.20991951,0
+HQH.US,D,20060727,000000,4.44517,4.45606,4.34662,4.40857,127070.60621472,0
+HQH.US,D,20060728,000000,4.39767,4.47783,4.36877,4.47783,208313.97124793,0
+HQH.US,D,20060731,000000,4.49942,4.49942,4.40857,4.44517,199253.78482007,0
+HQH.US,D,20060801,000000,4.43081,4.46714,4.39054,4.405,105120.10986324,0
+HQH.US,D,20060802,000000,4.43081,4.48891,4.42715,4.4709,134755.35747344,0
+HQH.US,D,20060803,000000,4.45212,4.56897,4.41589,4.51426,173456.1185261,0
+HQH.US,D,20060804,000000,4.55461,4.58361,4.45606,4.52543,203095.62774797,0
+HQH.US,D,20060807,000000,4.5395,4.58015,4.49942,4.55836,206119.24123366,0
+HQH.US,D,20060808,000000,4.58361,4.66669,4.55461,4.60924,172910.63223129,0
+HQH.US,D,20060809,000000,4.58361,4.65655,4.56165,4.60924,150954.80886521,0
+HQH.US,D,20060810,000000,4.58361,4.62698,4.57255,4.59835,146284.08246589,0
+HQH.US,D,20060811,000000,4.60924,4.63496,4.53283,4.55077,154244.77308077,0
+HQH.US,D,20060814,000000,4.52543,4.58361,4.52543,4.56897,120487.48157483,0
+HQH.US,D,20060815,000000,4.58361,4.63806,4.55461,4.62388,150669.28088276,0
+HQH.US,D,20060816,000000,4.56897,4.64895,4.55461,4.61995,249213.72392653,0
+HQH.US,D,20060817,000000,4.60155,4.71418,4.60155,4.6527,209134.33149599,0
+HQH.US,D,20060818,000000,4.6527,4.67082,4.61995,4.64895,89474.667989648,0
+HQH.US,D,20060821,000000,4.63496,4.68227,4.63496,4.6527,122681.14618618,0
+HQH.US,D,20060822,000000,4.65655,4.67842,4.63806,4.67842,112249.78620087,0
+HQH.US,D,20060823,000000,4.67842,4.71418,4.66669,4.71418,83987.842953965,0
+HQH.US,D,20060824,000000,4.69992,4.76195,4.69644,4.76195,118839.30325828,0
+HQH.US,D,20060825,000000,4.76195,4.79106,4.74009,4.74374,116643.50784109,0
+HQH.US,D,20060828,000000,4.75116,4.75454,4.71418,4.71831,112802.73031612,0
+HQH.US,D,20060829,000000,4.73633,4.74769,4.69259,4.72572,103193.86138469,0
+HQH.US,D,20060830,000000,4.73633,4.7764,4.72572,4.76195,128719.84993419,0
+HQH.US,D,20060831,000000,4.77349,4.80213,4.75857,4.79865,108683.88262913,0
+HQH.US,D,20060901,000000,4.80213,4.81273,4.79865,4.81273,109785.50924795,0
+HQH.US,D,20060905,000000,4.8057,4.82427,4.79499,4.81677,141896.75324319,0
+HQH.US,D,20060906,000000,4.8057,4.84568,4.69644,4.75454,228344.61153839,0
+HQH.US,D,20060907,000000,4.70395,4.72957,4.66669,4.67457,93319.707126304,0
+HQH.US,D,20060908,000000,4.67457,4.77349,4.62388,4.77349,165773.49807322,0
+HQH.US,D,20060911,000000,4.75857,4.75857,4.67082,4.69259,197053.72779121,0
+HQH.US,D,20060912,000000,4.68958,4.72957,4.67842,4.72957,82333.272219905,0
+HQH.US,D,20060913,000000,4.68958,4.70395,4.63496,4.69259,152602.98718174,0
+HQH.US,D,20060914,000000,4.68958,4.69992,4.66669,4.69259,65596.857756694,0
+HQH.US,D,20060915,000000,4.68958,4.69992,4.67842,4.68227,71907.239249188,0
+HQH.US,D,20060918,000000,4.69259,4.69992,4.67842,4.69644,128719.84993419,0
+HQH.US,D,20060919,000000,4.6863,4.69992,4.67457,4.69259,126801.05927608,0
+HQH.US,D,20060920,000000,4.68958,4.74009,4.68227,4.73305,169884.88793977,0
+HQH.US,D,20060921,000000,4.74374,4.74374,4.70395,4.72957,91661.940183485,0
+HQH.US,D,20060922,000000,4.71831,4.71831,4.61243,4.65655,123779.57659623,0
+HQH.US,D,20060925,000000,4.6527,4.67457,4.59432,4.64895,154244.77308077,0
+HQH.US,D,20060926,000000,4.616,4.65655,4.616,4.65655,122408.40303878,0
+HQH.US,D,20060927,000000,4.6603,4.66669,4.63806,4.6527,231362.89800948,0
+HQH.US,D,20060928,000000,4.6603,4.71831,4.6603,4.71831,172080.68335696,0
+HQH.US,D,20060929,000000,4.71136,4.76964,4.71136,4.74374,124875.87620046,0
+HQH.US,D,20061002,000000,4.72957,4.77988,4.72957,4.74374,96887.741503877,0
+HQH.US,D,20061003,000000,4.72957,4.75454,4.71136,4.73305,91397.720259436,0
+HQH.US,D,20061004,000000,4.74009,4.77349,4.70395,4.75454,186903.63417666,0
+HQH.US,D,20061005,000000,4.73305,4.82756,4.73305,4.82756,223135.85666471,0
+HQH.US,D,20061006,000000,4.80982,4.82034,4.77349,4.79106,160283.47682879,0
+HQH.US,D,20061009,000000,4.79499,4.79499,4.77349,4.77988,71636.626907622,0
+HQH.US,D,20061010,000000,4.79106,4.8057,4.77988,4.78748,97701.709334413,0
+HQH.US,D,20061011,000000,4.76964,4.82034,4.75116,4.80982,204745.93687035,0
+HQH.US,D,20061012,000000,4.81273,4.84568,4.8057,4.82427,118286.35914304,0
+HQH.US,D,20061013,000000,4.82427,4.87909,4.82427,4.8713,137506.22781172,0
+HQH.US,D,20061016,000000,4.84568,4.88576,4.8317,4.8713,173456.1185261,0
+HQH.US,D,20061017,000000,4.86746,4.89279,4.83508,4.87552,85355.820302667,0
+HQH.US,D,20061018,000000,4.87552,4.91485,4.87552,4.90801,139703.08863183,0
+HQH.US,D,20061019,000000,4.90106,4.90801,4.86332,4.8713,124602.06765013,0
+HQH.US,D,20061020,000000,4.88265,4.90801,4.86746,4.89674,96887.741503877,0
+HQH.US,D,20061023,000000,4.89674,4.92649,4.87552,4.90801,133932.86641954,0
+HQH.US,D,20061024,000000,4.89279,4.90801,4.87909,4.87909,125428.8203157,0
+HQH.US,D,20061025,000000,4.84568,4.86746,4.82034,4.83826,214899.22669368,0
+HQH.US,D,20061026,000000,4.83826,4.88265,4.8317,4.84184,171262.45391474,0
+HQH.US,D,20061027,000000,4.84184,4.86051,4.83508,4.83508,106759.76495643,0
+HQH.US,D,20061030,000000,4.83826,4.83826,4.76552,4.76552,115548.27363979,0
+HQH.US,D,20061031,000000,4.77349,4.83508,4.75857,4.79499,177294.76524523,0
+HQH.US,D,20061101,000000,4.7841,4.8057,4.73305,4.73305,118839.30325828,0
+HQH.US,D,20061102,000000,4.72957,4.73305,4.67842,4.68958,125428.8203157,0
+HQH.US,D,20061103,000000,4.69259,4.71136,4.67457,4.69259,124332.52071149,0
+HQH.US,D,20061106,000000,4.67842,4.72234,4.67842,4.70395,203640.04863987,0
+HQH.US,D,20061107,000000,4.67457,4.73633,4.67457,4.69259,242895.88461361,0
+HQH.US,D,20061108,000000,4.67842,4.68227,4.62698,4.64895,251136.77619633,0
+HQH.US,D,20061109,000000,4.63103,4.63103,4.49595,4.56165,407842.63002126,0
+HQH.US,D,20061110,000000,4.56165,4.60155,4.55836,4.59835,172910.63223129,0
+HQH.US,D,20061113,000000,4.616,4.67842,4.616,4.63103,261010.93045472,0
+HQH.US,D,20061114,000000,4.62698,4.6603,4.59066,4.6527,183067.11826335,0
+HQH.US,D,20061115,000000,4.67457,4.72234,4.67457,4.70771,201455.97265479,0
+HQH.US,D,20061116,000000,4.68958,4.77349,4.68958,4.75454,209134.33149599,0
+HQH.US,D,20061117,000000,4.76552,4.79106,4.74374,4.76964,119663.92511802,0
+HQH.US,D,20061120,000000,4.81273,4.82427,4.73633,4.82427,189650.24290326,0
+HQH.US,D,20061121,000000,4.7764,4.84184,4.7764,4.83508,202001.45894959,0
+HQH.US,D,20061122,000000,4.79499,4.82756,4.7764,4.79865,145464.78762076,0
+HQH.US,D,20061124,000000,4.7764,4.79865,4.7764,4.79865,20580.388196947,0
+HQH.US,D,20061127,000000,4.73305,4.75857,4.70395,4.70395,205840.10566874,0
+HQH.US,D,20061128,000000,4.70395,4.73305,4.70395,4.71418,198706.16771943,0
+HQH.US,D,20061129,000000,4.71831,4.76552,4.71831,4.76195,176750.34435335,0
+HQH.US,D,20061130,000000,4.71831,4.76964,4.71136,4.76964,170434.63584625,0
+HQH.US,D,20061201,000000,4.74009,4.76964,4.72572,4.74769,117467.0642979,0
+HQH.US,D,20061204,000000,4.72572,4.82034,4.72572,4.7841,211333.32312193,0
+HQH.US,D,20061205,000000,4.7764,4.84184,4.76195,4.84184,224782.96957833,0
+HQH.US,D,20061206,000000,4.80982,4.84184,4.8057,4.8317,162205.46369565,0
+HQH.US,D,20061207,000000,4.82034,4.83508,4.77988,4.82756,240154.6029016,0
+HQH.US,D,20061208,000000,4.83826,4.86332,4.7841,4.84184,178680.85444356,0
+HQH.US,D,20061211,000000,4.84184,4.84962,4.79865,4.81273,226423.69007444,0
+HQH.US,D,20061212,000000,4.79865,4.81273,4.75454,4.78748,307113.04558947,0
+HQH.US,D,20061213,000000,4.79499,4.79865,4.74769,4.75116,232737.26777569,0
+HQH.US,D,20061214,000000,4.73305,4.7841,4.72234,4.77349,287631.08780259,0
+HQH.US,D,20061215,000000,4.76195,4.79865,4.76195,4.7841,201455.97265479,0
+HQH.US,D,20061218,000000,4.75454,4.77349,4.72572,4.72957,232737.26777569,0
+HQH.US,D,20061219,000000,4.74009,4.74009,4.70395,4.72957,165773.49807322,0
+HQH.US,D,20061220,000000,4.71136,4.74374,4.71136,4.72572,237132.05481884,0
+HQH.US,D,20061221,000000,4.73305,4.74769,4.72234,4.74009,257174.41454141,0
+HQH.US,D,20061222,000000,4.72957,4.74374,4.69992,4.73305,205296.75017976,0
+HQH.US,D,20061226,000000,4.72572,4.75454,4.72572,4.75454,170715.90221701,0
+HQH.US,D,20061227,000000,4.74769,4.77349,4.73305,4.75857,269521.36897608,0
+HQH.US,D,20061228,000000,4.74009,4.76964,4.73305,4.75454,339782.56071457,0
+HQH.US,D,20061229,000000,4.79106,4.79499,4.75857,4.76964,377106.82119516,0
+HQH.US,D,20070103,000000,4.76964,4.7764,4.73305,4.75454,355702.8765414,0
+HQH.US,D,20070104,000000,4.75454,4.79865,4.74374,4.79865,247286.41004507,0
+HQH.US,D,20070105,000000,4.79865,4.79865,4.77349,4.77988,191569.03356137,0
+HQH.US,D,20070108,000000,4.76195,4.79865,4.74769,4.79499,140249.64032957,0
+HQH.US,D,20070109,000000,4.79865,4.79865,4.7764,4.79865,134204.54416403,0
+HQH.US,D,20070110,000000,4.79106,4.8057,4.7764,4.8057,116095.89074045,0
+HQH.US,D,20070111,000000,4.76964,4.90801,4.76964,4.84962,226979.83039845,0
+HQH.US,D,20070112,000000,4.84962,4.92246,4.84962,4.9051,203640.04863987,0
+HQH.US,D,20070116,000000,4.91063,4.95221,4.91063,4.94442,263479.46901931,0
+HQH.US,D,20070117,000000,4.91842,5.00675,4.91842,4.99905,221760.42149558,0
+HQH.US,D,20070118,000000,4.99548,5.02871,4.9846,5.00252,230541.4723585,0
+HQH.US,D,20070119,000000,4.9846,5.03247,4.9846,5.0136,148476.68167433,0
+HQH.US,D,20070122,000000,5.02449,5.07996,5.0136,5.06081,202828.21161517,0
+HQH.US,D,20070123,000000,5.05433,5.06409,5.02449,5.04241,163301.76329986,0
+HQH.US,D,20070124,000000,5.05038,5.1374,5.04606,5.12304,250035.14957751,0
+HQH.US,D,20070125,000000,5.13392,5.1374,5.01632,5.04606,182512.04334227,0
+HQH.US,D,20070126,000000,5.00947,5.17804,4.98112,5.15148,399333.25690282,0
+HQH.US,D,20070129,000000,5.14491,5.1664,5.11187,5.15148,221216.00060368,0
+HQH.US,D,20070130,000000,5.15148,5.1664,5.08371,5.08371,175375.97458712,0
+HQH.US,D,20070131,000000,5.08371,5.13392,5.07996,5.12304,136403.53578998,0
+HQH.US,D,20070201,000000,5.09348,5.14115,5.07996,5.1374,152602.98718174,0
+HQH.US,D,20070202,000000,5.11187,5.1481,5.10454,5.13392,131469.65486956,0
+HQH.US,D,20070205,000000,5.12623,5.1589,5.09348,5.09348,201455.97265479,0
+HQH.US,D,20070206,000000,5.09348,5.1481,5.08371,5.1481,143818.74011005,0
+HQH.US,D,20070207,000000,5.13392,5.15148,5.11947,5.13392,107310.57826584,0
+HQH.US,D,20070208,000000,5.11947,5.1481,5.10117,5.12623,118286.35914304,0
+HQH.US,D,20070209,000000,5.10821,5.1664,5.10117,5.11525,144367.42261362,0
+HQH.US,D,20070212,000000,5.14491,5.17804,5.12304,5.13392,153656.67066918,0
+HQH.US,D,20070213,000000,5.1481,5.20666,5.1481,5.18132,146317.1099564,0
+HQH.US,D,20070214,000000,5.19531,5.2828,5.19531,5.26073,145237.85679889,0
+HQH.US,D,20070215,000000,5.26852,5.29743,5.25453,5.26852,188275.87313704,0
+HQH.US,D,20070216,000000,5.27668,5.3086,5.26852,5.28588,136677.34434031,0
+HQH.US,D,20070220,000000,5.26852,5.32287,5.25453,5.2828,127070.60621472,0
+HQH.US,D,20070221,000000,5.26073,5.29743,5.22873,5.26073,128449.23759263,0
+HQH.US,D,20070222,000000,5.2642,5.2642,5.2091,5.22591,129547.66800269,0
+HQH.US,D,20070223,000000,5.24271,5.25453,5.18132,5.22591,152602.98718174,0
+HQH.US,D,20070226,000000,5.22113,5.24646,5.18132,5.22873,144367.42261362,0
+HQH.US,D,20070227,000000,5.2322,5.2322,5.02449,5.10454,212704.4966794,0
+HQH.US,D,20070228,000000,5.10454,5.17804,5.08981,5.10454,223413.92682672,0
+HQH.US,D,20070301,000000,5.04606,5.08643,4.98798,5.07583,115620.72103833,0
+HQH.US,D,20070302,000000,5.07151,5.08981,5.00675,5.00675,135585.30634777,0
+HQH.US,D,20070305,000000,4.90106,4.9051,4.76552,4.85356,302178.09926612,0
+HQH.US,D,20070306,000000,4.88265,4.96977,4.87909,4.96225,156994.57801613,0
+HQH.US,D,20070307,000000,4.9051,4.96225,4.9051,4.93372,139703.08863183,0
+HQH.US,D,20070308,000000,4.94442,5.02871,4.94442,4.99905,128719.84993419,0
+HQH.US,D,20070309,000000,5.00947,5.01632,4.97399,4.99905,124332.52071149,0
+HQH.US,D,20070312,000000,4.99905,5.00947,4.95569,4.99548,86455.316115643,0
+HQH.US,D,20070313,000000,4.9846,5.00675,4.91485,4.92246,100727.45362594,0
+HQH.US,D,20070314,000000,4.89279,4.93372,4.83826,4.93007,102647.30968696,0
+HQH.US,D,20070315,000000,4.90106,4.98112,4.90106,4.94808,155340.00728207,0
+HQH.US,D,20070316,000000,4.94038,4.95897,4.92649,4.94808,105667.72696389,0
+HQH.US,D,20070319,000000,4.96977,5.03819,4.94808,5.03819,171262.45391474,0
+HQH.US,D,20070320,000000,5.03247,5.04606,4.98798,5.04241,146014.53552725,0
+HQH.US,D,20070321,000000,5.05433,5.10454,5.02449,5.10454,149579.37369606,0
+HQH.US,D,20070322,000000,5.08981,5.11947,5.07996,5.11947,96887.741503877,0
+HQH.US,D,20070323,000000,5.09704,5.11947,5.06081,5.08643,151227.55201261,0
+HQH.US,D,20070326,000000,5.12998,5.12998,5.04241,5.06081,151498.16435417,0
+HQH.US,D,20070327,000000,5.058,5.07151,5.04241,5.04241,114992.1333158,0
+HQH.US,D,20070328,000000,5.01632,5.07996,4.94442,5.02054,222857.78650271,0
+HQH.US,D,20070329,000000,5.02054,5.06775,4.9846,4.99548,158640.62552684,0
+HQH.US,D,20070330,000000,5.00947,5.06081,5.00675,5.05038,90565.640579266,0
+HQH.US,D,20070402,000000,5.06409,5.07151,5.02871,5.05433,130364.83204197,0
+HQH.US,D,20070403,000000,5.06081,5.14491,5.04606,5.07583,127348.67637674,0
+HQH.US,D,20070404,000000,5.07583,5.11947,5.07583,5.11947,76844.316378383,0
+HQH.US,D,20070405,000000,5.08981,5.1664,5.08981,5.1481,149858.50926098,0
+HQH.US,D,20070409,000000,5.1481,5.1589,5.10454,5.13392,141071.06598053,0
+HQH.US,D,20070410,000000,5.11947,5.1481,5.11187,5.11947,111152.42119373,0
+HQH.US,D,20070411,000000,5.10117,5.12623,5.058,5.08643,132837.63221825,0
+HQH.US,D,20070412,000000,5.08643,5.13392,5.08643,5.13392,104016.35243859,0
+HQH.US,D,20070413,000000,5.14115,5.18132,5.11525,5.17804,162754.14619922,0
+HQH.US,D,20070416,000000,5.18132,5.20666,5.17372,5.18132,183888.54391433,0
+HQH.US,D,20070417,000000,5.18132,5.19531,5.1664,5.17804,198436.62078079,0
+HQH.US,D,20070418,000000,5.17804,5.19531,5.1664,5.1664,119115.24261445,0
+HQH.US,D,20070419,000000,5.1481,5.2091,5.11947,5.20357,166872.99388619,0
+HQH.US,D,20070420,000000,5.20357,5.24646,5.1999,5.22873,164946.74540764,0
+HQH.US,D,20070423,000000,5.22113,5.25088,5.2168,5.22873,169070.92010923,0
+HQH.US,D,20070424,000000,5.2322,5.2642,5.22873,5.24271,132564.88907085,0
+HQH.US,D,20070425,000000,5.24646,5.31282,5.24271,5.2902,197053.72779121,0
+HQH.US,D,20070426,000000,5.2902,5.31282,5.2642,5.2828,115815.68977261,0
+HQH.US,D,20070427,000000,5.27668,5.29743,5.25801,5.29743,96334.79738863,0
+HQH.US,D,20070430,000000,5.2902,5.30138,5.2322,5.23548,130641.83680105,0
+HQH.US,D,20070501,000000,5.23896,5.25453,5.21352,5.23896,158912.30327132,0
+HQH.US,D,20070502,000000,5.22873,5.2828,5.2168,5.26073,180327.96735719,0
+HQH.US,D,20070503,000000,5.2828,5.29743,5.25453,5.2902,135853.7878835,0
+HQH.US,D,20070504,000000,5.30138,5.30522,5.26073,5.27219,140249.64032957,0
+HQH.US,D,20070507,000000,5.27668,5.2902,5.26073,5.27668,80686.159306281,0
+HQH.US,D,20070508,000000,5.26852,5.26852,5.22113,5.24271,166872.99388619,0
+HQH.US,D,20070509,000000,5.22591,5.26852,5.22591,5.2642,115815.68977261,0
+HQH.US,D,20070510,000000,5.24646,5.26073,5.19531,5.1999,131185.19229002,0
+HQH.US,D,20070511,000000,5.18452,5.29743,5.18452,5.2828,196237.62915483,0
+HQH.US,D,20070514,000000,5.24646,5.25801,5.19531,5.2322,262107.23005894,0
+HQH.US,D,20070515,000000,5.2168,5.22591,5.1664,5.17804,149300.23813114,0
+HQH.US,D,20070516,000000,5.19183,5.1999,5.13392,5.17372,137506.22781172,0
+HQH.US,D,20070517,000000,5.20357,5.22873,5.17053,5.2168,113628.41757876,0
+HQH.US,D,20070518,000000,5.2168,5.24271,5.14491,5.21352,97430.031589928,0
+HQH.US,D,20070521,000000,5.1999,5.25453,5.1999,5.24271,173456.1185261,0
+HQH.US,D,20070522,000000,5.23896,5.26852,5.2322,5.26073,96887.741503877,0
+HQH.US,D,20070523,000000,5.28588,5.37806,5.2642,5.31958,324685.80134455,0
+HQH.US,D,20070524,000000,5.30138,5.32728,5.2091,5.22591,149037.08361001,0
+HQH.US,D,20070525,000000,5.22591,5.2902,5.22591,5.2828,108683.88262913,0
+HQH.US,D,20070529,000000,5.28588,5.33066,5.26852,5.33066,166872.99388619,0
+HQH.US,D,20070530,000000,5.3163,5.3163,5.25801,5.30138,138048.51789777,0
+HQH.US,D,20070531,000000,5.30522,5.37384,5.30522,5.36351,169336.2054362,0
+HQH.US,D,20070601,000000,5.35563,5.42227,5.35563,5.40368,152602.98718174,0
+HQH.US,D,20070604,000000,5.40368,5.4096,5.36351,5.37027,121036.1640784,0
+HQH.US,D,20070605,000000,5.37027,5.37027,5.27219,5.29425,271711.83737867,0
+HQH.US,D,20070606,000000,5.27668,5.28588,5.1999,5.2322,197608.8027123,0
+HQH.US,D,20070607,000000,5.20357,5.2322,5.1374,5.1664,163023.69313787,0
+HQH.US,D,20070608,000000,5.17372,5.27219,5.1664,5.24271,134479.41811727,0
+HQH.US,D,20070611,000000,5.22591,5.25801,5.17053,5.22591,219571.0184959,0
+HQH.US,D,20070612,000000,5.1999,5.20666,5.14115,5.15148,157058.50219131,0
+HQH.US,D,20070613,000000,5.1664,5.23548,5.16312,5.18855,136956.47990523,0
+HQH.US,D,20070614,000000,5.1999,5.25088,5.18855,5.25088,196237.62915483,0
+HQH.US,D,20070615,000000,5.27219,5.2828,5.25453,5.26852,108411.13948173,0
+HQH.US,D,20070618,000000,5.25801,5.25801,5.2168,5.22591,113628.41757876,0
+HQH.US,D,20070619,000000,5.22591,5.30138,5.21352,5.27668,180867.06123449,0
+HQH.US,D,20070620,000000,5.25801,5.33066,5.22591,5.24646,123228.76328684,0
+HQH.US,D,20070621,000000,5.24271,5.24271,5.16312,5.2168,80686.159306281,0
+HQH.US,D,20070622,000000,5.2168,5.2322,5.17053,5.19531,100994.86975874,0
+HQH.US,D,20070625,000000,5.19531,5.22591,5.18132,5.18452,75751.212982925,0
+HQH.US,D,20070626,000000,5.18452,5.2091,5.1374,5.1374,96609.671341875,0
+HQH.US,D,20070627,000000,5.12623,5.22591,5.12304,5.22591,109235.76134146,0
+HQH.US,D,20070628,000000,5.19183,5.22113,5.17053,5.22113,229169.23339812,0
+HQH.US,D,20070629,000000,5.23548,5.25801,5.1558,5.17804,158083.41979991,0
+HQH.US,D,20070702,000000,5.17372,5.26852,5.1558,5.23896,177294.76524523,0
+HQH.US,D,20070703,000000,5.1374,5.2642,5.1374,5.2091,188556.07410487,0
+HQH.US,D,20070705,000000,5.2322,5.24271,5.18855,5.22113,91936.814136728,0
+HQH.US,D,20070706,000000,5.22113,5.25801,5.2091,5.25453,116643.50784109,0
+HQH.US,D,20070709,000000,5.22591,5.2642,5.22113,5.24271,122956.02013942,0
+HQH.US,D,20070710,000000,5.24271,5.24271,5.17804,5.17804,163854.70741512,0
+HQH.US,D,20070711,000000,5.17372,5.25088,5.17372,5.20357,93038.440755542,0
+HQH.US,D,20070712,000000,5.18855,5.33066,5.18855,5.27668,205013.35300317,0
+HQH.US,D,20070713,000000,5.3163,5.32287,5.25088,5.2902,107583.32141325,0
+HQH.US,D,20070716,000000,5.29425,5.31282,5.22591,5.22873,104845.23591,0
+HQH.US,D,20070717,000000,5.20666,5.22873,5.18132,5.19531,142165.23477892,0
+HQH.US,D,20070718,000000,5.17372,5.18855,5.15148,5.17053,124058.71216116,0
+HQH.US,D,20070719,000000,5.18855,5.2902,5.18855,5.22873,126519.79290532,0
+HQH.US,D,20070720,000000,5.1999,5.21352,5.1558,5.1558,91661.940183485,0
+HQH.US,D,20070723,000000,5.17804,5.19183,5.1558,5.1664,86723.797651369,0
+HQH.US,D,20070724,000000,5.12623,5.15148,5.10454,5.10454,136956.47990523,0
+HQH.US,D,20070725,000000,5.14491,5.1558,5.11187,5.14491,106759.76495643,0
+HQH.US,D,20070726,000000,5.11187,5.12304,4.9769,5.01632,216822.27896345,0
+HQH.US,D,20070727,000000,4.99905,5.03247,4.96977,4.96977,150132.31781131,0
+HQH.US,D,20070730,000000,4.9846,5.03247,4.9661,4.99905,156440.56849796,0
+HQH.US,D,20070731,000000,5.07583,5.07583,5.01632,5.02449,175375.97458712,0
+HQH.US,D,20070801,000000,4.99905,5.01632,4.96225,5.00252,108958.75658238,0
+HQH.US,D,20070802,000000,5.03247,5.07583,5.02054,5.07583,120753.83230472,0
+HQH.US,D,20070803,000000,5.07583,5.08981,4.99905,5.01632,86177.245953641,0
+HQH.US,D,20070806,000000,4.99905,5.11187,4.98112,5.11187,216273.59645989,0
+HQH.US,D,20070807,000000,5.11947,5.18855,5.00947,5.18132,353227.94555928,0
+HQH.US,D,20070808,000000,5.1558,5.3163,5.1558,5.2828,288725.25660096,0
+HQH.US,D,20070809,000000,5.23896,5.30522,5.22873,5.23896,143538.53914222,0
+HQH.US,D,20070810,000000,5.15148,5.18132,5.08981,5.14115,126801.05927608,0
+HQH.US,D,20070813,000000,5.24271,5.24271,5.11947,5.15148,113628.41757876,0
+HQH.US,D,20070814,000000,5.1374,5.15148,5.00675,5.06775,130364.83204197,0
+HQH.US,D,20070815,000000,5.03247,5.07583,4.98112,4.98112,136956.47990523,0
+HQH.US,D,20070816,000000,4.92649,4.93007,4.39054,4.82034,670501.73879252,0
+HQH.US,D,20070817,000000,4.71136,4.99905,4.71136,4.97399,324961.7407007,0
+HQH.US,D,20070820,000000,5.16312,5.18132,5.058,5.1558,325779.97014291,0
+HQH.US,D,20070821,000000,5.12304,5.31958,5.12304,5.28588,220658.79487676,0
+HQH.US,D,20070822,000000,5.3163,5.4064,5.28588,5.38838,190751.86952207,0
+HQH.US,D,20070823,000000,5.41833,5.42227,5.27219,5.29743,161111.29489727,0
+HQH.US,D,20070824,000000,5.2828,5.35948,5.23896,5.35563,96609.671341875,0
+HQH.US,D,20070827,000000,5.34135,5.35948,5.23896,5.24271,135853.7878835,0
+HQH.US,D,20070828,000000,5.24271,5.25453,5.12304,5.14115,124058.71216116,0
+HQH.US,D,20070829,000000,5.13392,5.23548,5.13392,5.23548,104572.49276258,0
+HQH.US,D,20070830,000000,5.16312,5.2642,5.16312,5.22113,111983.43547098,0
+HQH.US,D,20070831,000000,5.2642,5.32728,5.25088,5.30138,121860.78593813,0
+HQH.US,D,20070904,000000,5.26073,5.39993,5.26073,5.38172,129547.66800269,0
+HQH.US,D,20070905,000000,5.35563,5.39993,5.35563,5.36698,79044.373407254,0
+HQH.US,D,20070906,000000,5.35563,5.38838,5.3454,5.38172,90028.677507814,0
+HQH.US,D,20070907,000000,5.3163,5.33066,5.2902,5.29743,60110.032721011,0
+HQH.US,D,20070910,000000,5.30138,5.3086,5.17804,5.23896,100184.09813697,0
+HQH.US,D,20070911,000000,5.27668,5.35563,5.27668,5.32287,78772.695662768,0
+HQH.US,D,20070912,000000,5.33066,5.36351,5.32287,5.32728,113345.02040217,0
+HQH.US,D,20070913,000000,5.32728,5.35948,5.22113,5.28588,146563.21803082,0
+HQH.US,D,20070914,000000,5.26073,5.2828,5.24271,5.27668,51871.271944131,0
+HQH.US,D,20070917,000000,5.25453,5.26073,5.1999,5.23548,85087.338766942,0
+HQH.US,D,20070918,000000,5.22591,5.35948,5.2168,5.3454,101830.14564767,0
+HQH.US,D,20070919,000000,5.35187,5.44367,5.34135,5.38172,138873.1397575,0
+HQH.US,D,20070920,000000,5.35187,5.37384,5.3086,5.34135,63124.057580418,0
+HQH.US,D,20070921,000000,5.32728,5.38491,5.32728,5.34915,111983.43547098,0
+HQH.US,D,20070924,000000,5.36698,5.37384,5.32728,5.33066,94688.749877925,0
+HQH.US,D,20070925,000000,5.2902,5.33817,5.22591,5.2642,196509.30689932,0
+HQH.US,D,20070926,000000,5.24271,5.32728,5.24271,5.30138,97980.844899335,0
+HQH.US,D,20070927,000000,5.3163,5.34135,5.2828,5.32287,90853.299367546,0
+HQH.US,D,20070928,000000,5.29425,5.33066,5.29425,5.33066,85627.498047153,0
+HQH.US,D,20071001,000000,5.35187,5.38172,5.3454,5.36351,153695.02517428,0
+HQH.US,D,20071002,000000,5.37027,5.38838,5.33385,5.34135,99908.158780801,0
+HQH.US,D,20071003,000000,5.33385,5.38838,5.32287,5.36351,190751.86952207,0
+HQH.US,D,20071004,000000,5.35563,5.39993,5.34135,5.39307,115276.59589531,0
+HQH.US,D,20071005,000000,5.38838,5.44367,5.37806,5.42518,226423.69007444,0
+HQH.US,D,20071008,000000,5.39993,5.41833,5.36351,5.37027,102926.44525189,0
+HQH.US,D,20071009,000000,5.39993,5.4096,5.34135,5.39993,147663.77924672,0
+HQH.US,D,20071010,000000,5.39307,5.46939,5.34135,5.43972,125428.8203157,0
+HQH.US,D,20071011,000000,5.4064,5.49126,5.4064,5.42518,197053.72779121,0
+HQH.US,D,20071012,000000,5.41833,5.46197,5.41438,5.4508,104294.42260059,0
+HQH.US,D,20071015,000000,5.4508,5.47296,5.4096,5.41438,226423.69007444,0
+HQH.US,D,20071016,000000,5.39993,5.4096,5.33817,5.3454,106217.47487038,0
+HQH.US,D,20071017,000000,5.37027,5.41438,5.3454,5.38172,107859.2607694,0
+HQH.US,D,20071018,000000,5.33817,5.43569,5.33817,5.42227,92224.472925007,0
+HQH.US,D,20071019,000000,5.36698,5.42518,5.32287,5.32287,194588.38543537,0
+HQH.US,D,20071022,000000,5.2828,5.39307,5.25453,5.36351,143818.74011005,0
+HQH.US,D,20071023,000000,5.38491,5.4647,5.38491,5.44742,226979.83039845,0
+HQH.US,D,20071024,000000,5.44742,5.46197,5.39307,5.4508,107859.2607694,0
+HQH.US,D,20071025,000000,5.44742,5.46939,5.39307,5.44742,119935.6028625,0
+HQH.US,D,20071026,000000,5.42518,5.46197,5.40368,5.45381,146838.09198406,0
+HQH.US,D,20071029,000000,5.44742,5.46939,5.43194,5.46197,113901.16072617,0
+HQH.US,D,20071030,000000,5.44367,5.44742,5.40368,5.42227,81239.103421527,0
+HQH.US,D,20071031,000000,5.4064,5.45381,5.32287,5.43194,109508.50448887,0
+HQH.US,D,20071101,000000,5.39655,5.41438,5.36351,5.37384,74109.427083897,0
+HQH.US,D,20071102,000000,5.38172,5.44367,5.33817,5.42227,96609.671341875,0
+HQH.US,D,20071105,000000,5.29743,5.39655,5.29743,5.38172,73838.814742332,0
+HQH.US,D,20071106,000000,5.38172,5.41833,5.3454,5.39993,75753.343788764,0
+HQH.US,D,20071107,000000,5.26073,5.39993,5.26073,5.2828,99910.28958664,0
+HQH.US,D,20071108,000000,5.23896,5.3086,5.23896,5.2828,153426.54363855,0
+HQH.US,D,20071109,000000,5.2828,5.30138,5.2091,5.2091,99361.607083073,0
+HQH.US,D,20071112,000000,5.27668,5.27668,5.17804,5.2091,73166.545500097,0
+HQH.US,D,20071113,000000,5.19531,5.24271,5.17804,5.24271,79665.503309351,0
+HQH.US,D,20071114,000000,5.23896,5.30138,5.23896,5.28588,64224.618796313,0
+HQH.US,D,20071115,000000,5.24271,5.3163,5.22591,5.25088,110610.13110768,0
+HQH.US,D,20071116,000000,5.22113,5.2642,5.2091,5.24271,76577.965648495,0
+HQH.US,D,20071119,000000,5.28588,5.28588,5.03819,5.09348,309323.75664755,0
+HQH.US,D,20071120,000000,5.07583,5.14115,5.00675,5.058,143538.53914222,0
+HQH.US,D,20071121,000000,4.96225,5.02054,4.92246,4.9661,174011.19344718,0
+HQH.US,D,20071123,000000,5.04241,5.04241,4.95221,5.04241,79871.126072824,0
+HQH.US,D,20071126,000000,5.04241,5.05433,4.83826,4.9051,138327.65346268,0
+HQH.US,D,20071127,000000,4.88923,4.99548,4.88923,4.98798,188556.07410487,0
+HQH.US,D,20071128,000000,5.08643,5.14115,5.00947,5.1374,229668.90736739,0
+HQH.US,D,20071129,000000,5.058,5.18452,5.058,5.17804,136403.53578998,0
+HQH.US,D,20071130,000000,5.17804,5.28036,5.17804,5.20666,98807.597564906,0
+HQH.US,D,20071203,000000,5.13392,5.1999,5.13392,5.16312,96887.741503877,0
+HQH.US,D,20071204,000000,5.1558,5.1558,5.10821,5.12304,163854.70741512,0
+HQH.US,D,20071205,000000,5.14491,5.25088,5.14491,5.2091,196509.30689932,0
+HQH.US,D,20071206,000000,5.21352,5.32287,5.1999,5.29743,113901.16072617,0
+HQH.US,D,20071207,000000,5.2642,5.29425,5.25453,5.2828,106759.76495643,0
+HQH.US,D,20071210,000000,5.28588,5.28588,5.24646,5.27219,114992.1333158,0
+HQH.US,D,20071211,000000,5.29425,5.3086,5.17053,5.17804,200352.21523014,0
+HQH.US,D,20071212,000000,5.2642,5.27668,5.1481,5.17372,143818.74011005,0
+HQH.US,D,20071213,000000,5.1481,5.1481,5.06775,5.13392,140796.19202729,0
+HQH.US,D,20071214,000000,5.10821,5.15148,5.10117,5.10454,132376.31275408,0
+HQH.US,D,20071217,000000,5.05433,5.08981,5.00252,5.00252,202828.21161517,0
+HQH.US,D,20071218,000000,5.00252,5.07583,4.95569,5.03247,228344.61153839,0
+HQH.US,D,20071219,000000,5.03819,5.08371,4.9846,5.03247,201106.52049718,0
+HQH.US,D,20071220,000000,5.12304,5.12304,5.0136,5.07996,195411.94189219,0
+HQH.US,D,20071221,000000,5.06775,5.17372,5.06775,5.12998,114992.1333158,0
+HQH.US,D,20071224,000000,5.15148,5.19531,5.15148,5.19531,45006.880933471,0
+HQH.US,D,20071226,000000,5.20357,5.2168,5.16312,5.19531,117735.54583363,0
+HQH.US,D,20071227,000000,5.19183,5.19531,5.11947,5.12304,112810.18813656,0
+HQH.US,D,20071228,000000,5.13392,5.14491,5.09704,5.12304,246510.79671965,0
+HQH.US,D,20071231,000000,5.10117,5.23896,5.10117,5.2091,246846.3986393,0
+HQH.US,D,20080102,000000,5.1999,5.2322,5.1374,5.19531,82755.171776046,0
+HQH.US,D,20080103,000000,5.17372,5.25453,5.17372,5.2322,128517.42337947,0
+HQH.US,D,20080104,000000,5.1374,5.17372,5.10117,5.10117,243442.43631134,0
+HQH.US,D,20080107,000000,5.1374,5.2168,5.12998,5.18452,165871.51514182,0
+HQH.US,D,20080108,000000,5.2168,5.28036,5.2091,5.2091,137940.91220289,0
+HQH.US,D,20080109,000000,5.22873,5.39993,5.22113,5.2642,127783.36076791,0
+HQH.US,D,20080110,000000,5.28036,5.35563,5.25453,5.35187,204488.10936383,0
+HQH.US,D,20080111,000000,5.35187,5.38838,5.32728,5.36351,203253.30738007,0
+HQH.US,D,20080114,000000,5.36351,5.38172,5.34915,5.38172,166048.37202647,0
+HQH.US,D,20080115,000000,5.32287,5.33385,5.2642,5.27668,173173.78675241,0
+HQH.US,D,20080116,000000,5.25453,5.35187,5.25453,5.31282,110333.12634859,0
+HQH.US,D,20080117,000000,5.34915,5.34915,5.2642,5.2902,148476.68167433,0
+HQH.US,D,20080118,000000,5.27219,5.27668,5.11525,5.14491,160028.845531,0
+HQH.US,D,20080122,000000,4.91485,5.06081,4.89279,5.03247,254090.07308933,0
+HQH.US,D,20080123,000000,4.96225,5.058,4.83826,5.058,338243.05349581,0
+HQH.US,D,20080124,000000,5.11525,5.12304,5.06409,5.10821,157053.1751767,0
+HQH.US,D,20080125,000000,5.12304,5.19183,5.04606,5.058,169884.88793977,0
+HQH.US,D,20080128,000000,5.07151,5.1374,4.96225,5.12304,111983.43547098,0
+HQH.US,D,20080129,000000,5.15148,5.17804,5.11947,5.17053,173596.75171148,0
+HQH.US,D,20080130,000000,5.1481,5.18855,5.11187,5.11187,212274.07389989,0
+HQH.US,D,20080131,000000,5.06081,5.19531,5.058,5.17372,165449.61558567,0
+HQH.US,D,20080201,000000,5.1664,5.23548,5.1664,5.23548,181048.17973081,0
+HQH.US,D,20080204,000000,5.2322,5.24646,5.17053,5.19531,130364.83204197,0
+HQH.US,D,20080205,000000,5.15148,5.19183,5.11187,5.11947,149961.85334417,0
+HQH.US,D,20080206,000000,5.1374,5.19531,5.10821,5.11187,125428.8203157,0
+HQH.US,D,20080207,000000,5.09704,5.1481,5.07583,5.12623,153972.02993337,0
+HQH.US,D,20080208,000000,5.10821,5.15148,5.10117,5.1481,143266.86139773,0
+HQH.US,D,20080211,000000,5.17053,5.22113,5.1374,5.19531,139151.20991951,0
+HQH.US,D,20080212,000000,5.24646,5.26073,5.19531,5.24271,161934.85135408,0
+HQH.US,D,20080213,000000,5.23896,5.28036,5.18855,5.25088,120700.56215873,0
+HQH.US,D,20080214,000000,5.2642,5.2642,5.1589,5.1589,102374.56653956,0
+HQH.US,D,20080215,000000,5.17372,5.17372,5.11525,5.14491,75928.069867569,0
+HQH.US,D,20080219,000000,5.18132,5.1999,5.14115,5.18132,108411.13948173,0
+HQH.US,D,20080220,000000,5.18452,5.2091,5.1589,5.19531,140249.64032957,0
+HQH.US,D,20080221,000000,5.2091,5.23896,5.1374,5.14491,113345.02040217,0
+HQH.US,D,20080222,000000,5.1558,5.17804,5.10117,5.1589,108411.13948173,0
+HQH.US,D,20080225,000000,5.17053,5.27219,5.17053,5.27219,130641.83680105,0
+HQH.US,D,20080226,000000,5.19531,5.32287,5.19531,5.25801,118569.75631963,0
+HQH.US,D,20080227,000000,5.20357,5.25453,5.1558,5.17372,146437.50048631,0
+HQH.US,D,20080228,000000,5.1481,5.17053,5.09704,5.1589,99629.02321588,0
+HQH.US,D,20080229,000000,5.11525,5.30138,5.11525,5.14115,167797.76362037,0
+HQH.US,D,20080303,000000,5.14115,5.22113,5.08371,5.1589,131185.19229002,0
+HQH.US,D,20080304,000000,5.09704,5.14115,5.07151,5.08643,103745.74009702,0
+HQH.US,D,20080305,000000,5.11525,5.14115,5.01632,5.04241,102647.30968696,0
+HQH.US,D,20080306,000000,5.00675,5.04241,4.97399,4.9846,123046.57938759,0
+HQH.US,D,20080307,000000,4.96225,5.01632,4.88923,4.98112,103470.86614377,0
+HQH.US,D,20080310,000000,5.00252,5.04606,4.87909,4.88265,88664.96177079,0
+HQH.US,D,20080311,000000,4.9051,4.9051,4.75857,4.86332,294905.65893728,0
+HQH.US,D,20080312,000000,4.85356,4.89674,4.79499,4.79499,120753.83230472,0
+HQH.US,D,20080313,000000,4.76195,4.86051,4.73633,4.8317,136464.2637564,0
+HQH.US,D,20080314,000000,4.8317,4.8713,4.64575,4.71831,152302.54355843,0
+HQH.US,D,20080317,000000,4.61243,4.66669,4.48526,4.54326,177983.01553127,0
+HQH.US,D,20080318,000000,4.58015,4.74009,4.56165,4.74009,146284.08246589,0
+HQH.US,D,20080319,000000,4.74769,4.83826,4.71418,4.71418,64499.492749556,0
+HQH.US,D,20080320,000000,4.74374,4.83826,4.71831,4.83826,113901.16072617,0
+HQH.US,D,20080324,000000,4.83826,4.98798,4.83826,4.96977,167688.02711965,0
+HQH.US,D,20080325,000000,4.9846,5.02871,4.94442,4.96977,200904.09394247,0
+HQH.US,D,20080326,000000,4.93616,4.9846,4.90106,4.94442,83570.205009502,0
+HQH.US,D,20080327,000000,4.94442,5.00947,4.88265,4.90106,48715.548496423,0
+HQH.US,D,20080328,000000,4.91842,4.94808,4.79106,4.79499,120487.48157483,0
+HQH.US,D,20080331,000000,4.77988,4.8713,4.7764,4.84184,81239.103421527,0
+HQH.US,D,20080401,000000,4.8713,5.00252,4.86051,4.99905,109785.50924795,0
+HQH.US,D,20080402,000000,4.98112,5.0136,4.94808,5.0136,85907.699014995,0
+HQH.US,D,20080403,000000,5.00252,5.02871,4.91485,4.98798,168123.77691375,0
+HQH.US,D,20080404,000000,4.98798,5.03518,4.95569,5.00252,115815.68977261,0
+HQH.US,D,20080407,000000,5.02054,5.03247,4.9769,4.99116,115681.44900474,0
+HQH.US,D,20080408,000000,4.99116,4.99116,4.91485,4.95221,156387.29835199,0
+HQH.US,D,20080409,000000,4.95897,4.96225,4.83826,4.84962,75205.726688115,0
+HQH.US,D,20080410,000000,4.87552,4.99548,4.87552,4.96225,112095.30277754,0
+HQH.US,D,20080411,000000,4.92649,4.94442,4.83826,4.85356,86279.524633918,0
+HQH.US,D,20080414,000000,4.82427,4.89279,4.82427,4.84184,59026.517951829,0
+HQH.US,D,20080415,000000,4.86746,4.88923,4.82427,4.88265,42252.814386433,0
+HQH.US,D,20080416,000000,4.87909,4.96977,4.86051,4.96977,140674.73609446,0
+HQH.US,D,20080417,000000,4.96977,4.96977,4.88265,4.89674,74109.427083897,0
+HQH.US,D,20080418,000000,4.94442,4.96225,4.84568,4.90801,154127.57875961,0
+HQH.US,D,20080421,000000,4.88923,4.92246,4.87552,4.89674,84802.876187421,0
+HQH.US,D,20080422,000000,4.88923,4.9051,4.8713,4.88265,147762.86171823,0
+HQH.US,D,20080423,000000,4.87909,4.90106,4.84184,4.85356,156090.05093743,0
+HQH.US,D,20080424,000000,4.8713,4.93007,4.83826,4.92246,124709.673345,0
+HQH.US,D,20080425,000000,4.89674,4.96977,4.88576,4.96977,93979.191533505,0
+HQH.US,D,20080428,000000,4.95221,5.00947,4.95221,4.98798,107956.21243508,0
+HQH.US,D,20080429,000000,4.98798,5.00252,4.95221,4.97399,81585.35937038,0
+HQH.US,D,20080430,000000,4.99116,5.0136,4.97399,4.97399,82740.256135173,0
+HQH.US,D,20080501,000000,4.95569,5.08981,4.94808,5.07151,100832.92851497,0
+HQH.US,D,20080502,000000,5.08371,5.12998,5.058,5.08643,114295.3598064,0
+HQH.US,D,20080505,000000,5.08371,5.08371,5.02871,5.04241,68672.675985434,0
+HQH.US,D,20080506,000000,5.03247,5.058,5.01632,5.04606,86983.755963741,0
+HQH.US,D,20080507,000000,5.03247,5.05433,4.97399,4.9846,149095.68077059,0
+HQH.US,D,20080508,000000,4.96977,4.99905,4.96225,4.99548,148657.80017064,0
+HQH.US,D,20080509,000000,4.94442,4.99548,4.91842,4.97399,86646.023238242,0
+HQH.US,D,20080512,000000,4.97399,5.01632,4.96225,4.98112,120758.09391639,0
+HQH.US,D,20080513,000000,4.98112,4.98798,4.93616,4.96977,180283.22043457,0
+HQH.US,D,20080514,000000,4.98112,5.02054,4.96225,4.98112,126135.18245137,0
+HQH.US,D,20080515,000000,5.00252,5.02054,4.97399,5.02054,68000.406743198,0
+HQH.US,D,20080516,000000,4.99905,5.03819,4.9846,5.03518,122806.86373069,0
+HQH.US,D,20080519,000000,5.04606,5.06775,5.00252,5.02871,84787.960546548,0
+HQH.US,D,20080520,000000,5.01632,5.01632,4.9769,4.99548,186227.10332274,0
+HQH.US,D,20080521,000000,4.99905,5.00947,4.95569,4.96225,255791.52155184,0
+HQH.US,D,20080522,000000,4.95569,4.99548,4.95221,4.9769,197166.66050067,0
+HQH.US,D,20080523,000000,4.95897,4.96977,4.94808,4.94808,134951.39161064,0
+HQH.US,D,20080527,000000,4.94808,5.00252,4.94808,5.00252,86310.421318585,0
+HQH.US,D,20080528,000000,4.97399,5.02871,4.97399,5.02871,165613.68763529,0
+HQH.US,D,20080529,000000,5.02871,5.09348,4.99905,5.05433,179723.88390181,0
+HQH.US,D,20080530,000000,5.058,5.09704,5.058,5.07996,84500.30175827,0
+HQH.US,D,20080602,000000,5.04606,5.06409,5.02871,5.058,198584.7117866,0
+HQH.US,D,20080603,000000,5.03518,5.10117,5.03518,5.07996,114951.64800486,0
+HQH.US,D,20080604,000000,5.07996,5.1374,5.07583,5.11947,112607.76158184,0
+HQH.US,D,20080605,000000,5.11947,5.20666,5.11947,5.1999,95387.654193151,0
+HQH.US,D,20080606,000000,5.1999,5.20357,5.10821,5.13392,125151.81555662,0
+HQH.US,D,20080609,000000,5.13392,5.13392,5.05038,5.07151,160293.06545505,0
+HQH.US,D,20080610,000000,5.02054,5.08981,4.98798,5.058,159368.29572089,0
+HQH.US,D,20080611,000000,5.03819,5.04241,4.98112,4.9846,104156.98562397,0
+HQH.US,D,20080612,000000,5.00252,5.00947,4.95897,4.9661,119393.31277645,0
+HQH.US,D,20080613,000000,4.98112,5.04241,4.98112,5.02871,114079.08301373,0
+HQH.US,D,20080616,000000,5.02054,5.06081,5.00947,5.05038,143263.66518897,0
+HQH.US,D,20080617,000000,5.05038,5.06409,5.02054,5.03247,70906.825907731,0
+HQH.US,D,20080618,000000,5.00947,5.03819,4.99116,5.00252,279945.27114096,0
+HQH.US,D,20080619,000000,5.03247,5.04241,4.98112,5.03819,260895.8669394,0
+HQH.US,D,20080620,000000,4.98798,5.00252,4.94442,4.95897,114359.28398157,0
+HQH.US,D,20080623,000000,4.96225,4.96225,4.88576,4.89674,149884.07893105,0
+HQH.US,D,20080624,000000,4.86332,4.86332,4.80213,4.82427,163603.2723261,0
+HQH.US,D,20080625,000000,4.79865,4.94808,4.79865,4.90106,150189.84956896,0
+HQH.US,D,20080626,000000,4.71136,4.86332,4.71136,4.8317,199215.43031498,0
+HQH.US,D,20080627,000000,4.80982,4.82756,4.77988,4.8057,107968.99727011,0
+HQH.US,D,20080630,000000,4.79865,4.84962,4.79106,4.79865,83620.278946721,0
+HQH.US,D,20080701,000000,4.77988,4.85356,4.75857,4.8317,190154.1784842,0
+HQH.US,D,20080702,000000,4.82427,4.90801,4.82427,4.84962,174156.08824425,0
+HQH.US,D,20080703,000000,4.84568,4.88265,4.82427,4.83826,71249.885647825,0
+HQH.US,D,20080707,000000,4.83826,4.87909,4.75857,4.77988,168091.81482617,0
+HQH.US,D,20080708,000000,4.76964,4.92649,4.76964,4.91485,167158.52186863,0
+HQH.US,D,20080709,000000,4.92649,4.9661,4.92246,4.93616,157635.9505737,0
+HQH.US,D,20080710,000000,4.93616,5.10117,4.93616,5.03518,201734.04281679,0
+HQH.US,D,20080711,000000,4.99905,5.03819,4.94808,4.95221,150076.9168595,0
+HQH.US,D,20080714,000000,4.96225,4.96977,4.86746,4.88923,162701.94145615,0
+HQH.US,D,20080715,000000,4.86332,4.9769,4.72234,4.91063,245497.59854315,0
+HQH.US,D,20080716,000000,4.93007,5.03518,4.93007,4.98112,141665.56080965,0
+HQH.US,D,20080717,000000,5.00947,5.08643,4.99548,5.06775,181333.70771325,0
+HQH.US,D,20080718,000000,5.07151,5.11187,5.05038,5.11187,77153.283225052,0
+HQH.US,D,20080721,000000,5.10821,5.2168,5.10454,5.19531,127164.36167165,0
+HQH.US,D,20080722,000000,5.2091,5.23896,5.15148,5.20357,154553.73992744,0
+HQH.US,D,20080723,000000,5.2322,5.28036,5.2168,5.2168,107878.43802195,0
+HQH.US,D,20080724,000000,5.2091,5.22591,5.1558,5.1558,74358.731367073,0
+HQH.US,D,20080725,000000,5.1664,5.2642,5.14115,5.25801,118256.52786128,0
+HQH.US,D,20080728,000000,5.25088,5.29425,5.15148,5.2091,116001.06988061,0
+HQH.US,D,20080729,000000,5.19531,5.27668,5.1589,5.2642,126030.77296525,0
+HQH.US,D,20080730,000000,5.2642,5.27668,5.2322,5.25801,76976.426340407,0
+HQH.US,D,20080731,000000,5.24271,5.28036,5.18452,5.22873,181637.34754532,0
+HQH.US,D,20080801,000000,5.2168,5.26073,5.2091,5.2091,143696.21877431,0
+HQH.US,D,20080804,000000,5.19531,5.23896,5.17804,5.18132,171642.80275702,0
+HQH.US,D,20080805,000000,5.20357,5.32728,5.18132,5.2902,181020.47925489,0
+HQH.US,D,20080806,000000,5.27219,5.34135,5.25088,5.31958,137624.48753579,0
+HQH.US,D,20080807,000000,5.31958,5.3454,5.22591,5.22591,212483.95827506,0
+HQH.US,D,20080808,000000,5.22591,5.31958,5.20357,5.30522,196188.62062053,0
+HQH.US,D,20080811,000000,5.31282,5.38838,5.29743,5.37027,205924.27249938,0
+HQH.US,D,20080812,000000,5.40368,5.43569,5.34915,5.42518,137545.64771975,0
+HQH.US,D,20080813,000000,5.40368,5.42227,5.39307,5.4064,147917.34514156,0
+HQH.US,D,20080814,000000,5.41438,5.45784,5.38838,5.45784,152247.14260661,0
+HQH.US,D,20080815,000000,5.44367,5.48722,5.42227,5.46939,77682.788476069,0
+HQH.US,D,20080818,000000,5.47296,5.5166,5.40368,5.44367,304439.94966434,0
+HQH.US,D,20080819,000000,5.43972,5.43972,5.36351,5.41833,311785.90279463,0
+HQH.US,D,20080820,000000,5.4647,5.4647,5.35563,5.41833,219101.17580838,0
+HQH.US,D,20080821,000000,5.37806,5.39993,5.33066,5.33385,600123.35273289,0
+HQH.US,D,20080822,000000,5.34915,5.37806,5.26852,5.33066,144450.52404135,0
+HQH.US,D,20080825,000000,5.3086,5.34135,5.22113,5.25088,161554.50251181,0
+HQH.US,D,20080826,000000,5.25088,5.31958,5.23548,5.23896,278811.68243456,0
+HQH.US,D,20080827,000000,5.24646,5.28036,5.23896,5.25453,134818.21624569,0
+HQH.US,D,20080828,000000,5.2091,5.29743,5.2091,5.28036,119683.10237056,0
+HQH.US,D,20080829,000000,5.24646,5.29743,5.2322,5.24271,74345.946532039,0
+HQH.US,D,20080902,000000,5.27219,5.31958,5.2642,5.27219,73844.14175693,0
+HQH.US,D,20080903,000000,5.28588,5.28588,5.2168,5.25453,84233.951028382,0
+HQH.US,D,20080904,000000,5.23896,5.25453,5.1999,5.1999,100597.47446975,0
+HQH.US,D,20080905,000000,5.19531,5.19531,5.11525,5.18132,68130.385899384,0
+HQH.US,D,20080908,000000,5.28036,5.28036,5.1664,5.19183,107973.2588818,0
+HQH.US,D,20080909,000000,5.19531,5.1999,5.09348,5.11525,105404.57244277,0
+HQH.US,D,20080910,000000,5.1558,5.29743,5.07996,5.2902,214098.04369817,0
+HQH.US,D,20080911,000000,5.18855,5.33385,5.17053,5.24646,144493.14015813,0
+HQH.US,D,20080912,000000,5.22113,5.3163,5.20666,5.26073,68426.567911017,0
+HQH.US,D,20080915,000000,5.09348,5.2091,4.93372,4.9769,167112.7095431,0
+HQH.US,D,20080916,000000,4.88923,4.95897,4.79865,4.95897,209258.98363758,0
+HQH.US,D,20080917,000000,4.92649,5.02449,4.72957,4.75116,333446.609552,0
+HQH.US,D,20080918,000000,4.80213,4.80213,4.42715,4.64162,248008.75322453,0
+HQH.US,D,20080919,000000,4.88265,4.91485,4.69644,4.76552,178310.09422757,0
+HQH.US,D,20080922,000000,4.75857,4.77349,4.67082,4.70395,127550.03752853,0
+HQH.US,D,20080923,000000,4.65655,4.67082,4.57255,4.62388,176048.24382936,0
+HQH.US,D,20080924,000000,4.61995,4.72234,4.55461,4.72234,137021.46948333,0
+HQH.US,D,20080925,000000,4.72957,4.86051,4.71418,4.83508,150037.49695147,0
+HQH.US,D,20080926,000000,4.76195,4.76195,4.56165,4.71418,181068.42238628,0
+HQH.US,D,20080929,000000,4.64575,4.64575,4.45953,4.47783,219288.68672222,0
+HQH.US,D,20080930,000000,4.48158,4.62698,4.42715,4.61243,147566.82758103,0
+HQH.US,D,20081001,000000,4.55077,4.6863,4.54326,4.66669,115059.25369972,0
+HQH.US,D,20081002,000000,4.64575,4.67842,4.58681,4.64162,112984.91421536,0
+HQH.US,D,20081003,000000,4.6527,4.77988,4.64162,4.71418,175202.31391124,0
+HQH.US,D,20081006,000000,4.59432,4.59432,3.87328,4.37609,611844.91565377,0
+HQH.US,D,20081007,000000,4.40857,4.40857,4.09554,4.13177,336729.11594714,0
+HQH.US,D,20081008,000000,3.74543,4.09901,3.39918,4.08071,725390.23180481,0
+HQH.US,D,20081009,000000,4.04785,4.29931,3.92772,4.11723,623669.82265785,0
+HQH.US,D,20081010,000000,3.7017,4.15346,3.38144,3.92772,832982.07644141,0
+HQH.US,D,20081013,000000,4.07339,4.3103,4.04063,4.3103,121729.74137903,0
+HQH.US,D,20081014,000000,4.45606,4.51097,4.22657,4.2812,183022.37134074,0
+HQH.US,D,20081015,000000,4.24122,4.24122,4.05902,4.05902,66819.940308336,0
+HQH.US,D,20081016,000000,3.98957,4.09554,3.85469,4.00797,151828.43925922,0
+HQH.US,D,20081017,000000,3.92031,4.23379,3.92031,4.10258,171660.91460666,0
+HQH.US,D,20081020,000000,4.18301,4.37609,4.18301,4.37609,101564.8603207,0
+HQH.US,D,20081021,000000,4.37609,4.47783,4.28842,4.37609,119619.17819539,0
+HQH.US,D,20081022,000000,4.3103,4.39412,4.17916,4.39054,103948.16665173,0
+HQH.US,D,20081023,000000,4.38652,4.44893,4.24844,4.41589,104076.01500208,0
+HQH.US,D,20081024,000000,3.87328,4.24478,3.78927,4.13552,166046.24122062,0
+HQH.US,D,20081027,000000,4.04439,4.10258,3.97511,3.9861,115208.41010845,0
+HQH.US,D,20081028,000000,4.02984,4.12454,3.96019,4.10258,126179.92937399,0
+HQH.US,D,20081029,000000,4.12454,4.20469,4.05152,4.11723,162899.04099628,0
+HQH.US,D,20081030,000000,4.19362,4.19738,4.03697,4.10633,130935.88800685,0
+HQH.US,D,20081031,000000,4.07339,4.18649,4.04063,4.14631,73400.934142397,0
+HQH.US,D,20081103,000000,4.12454,4.20807,4.07339,4.20807,159763.56020404,0
+HQH.US,D,20081104,000000,4.31753,4.36492,4.16818,4.28486,143657.8642692,0
+HQH.US,D,20081105,000000,4.27003,4.27763,4.139,4.139,89516.21870351,0
+HQH.US,D,20081106,000000,4.14256,4.14256,3.9021,4.09178,224276.90319155,0
+HQH.US,D,20081107,000000,4.08071,4.14631,4.02984,4.08447,135002.53095077,0
+HQH.US,D,20081110,000000,4.08803,4.10258,3.90575,3.97156,143184.82537292,0
+HQH.US,D,20081111,000000,3.93504,3.94611,3.83648,3.89477,135031.29682961,0
+HQH.US,D,20081112,000000,3.87328,3.87328,3.67289,3.70893,170088.3798974,0
+HQH.US,D,20081113,000000,3.7017,3.7965,3.53782,3.76035,285987.17109773,0
+HQH.US,D,20081114,000000,3.7309,3.77087,3.65824,3.66922,80373.996250852,0
+HQH.US,D,20081117,000000,3.60353,3.84024,3.53425,3.66191,243255.99080041,0
+HQH.US,D,20081118,000000,3.62558,3.68367,3.55978,3.62886,112798.46870444,0
+HQH.US,D,20081119,000000,3.67992,3.69475,3.47972,3.50506,145123.8586865,0
+HQH.US,D,20081120,000000,3.45418,3.45785,3.00966,3.1772,303173.18559299,0
+HQH.US,D,20081121,000000,3.20273,3.20273,2.83442,3.09713,355728.44621147,0
+HQH.US,D,20081124,000000,3.12642,3.21352,3.08597,3.14801,211728.5876051,0
+HQH.US,D,20081125,000000,3.16622,3.21352,3.11872,3.1298,380650.35130558,0
+HQH.US,D,20081126,000000,3.03153,3.19156,3.03153,3.188,514562.97506967,0
+HQH.US,D,20081128,000000,3.19156,3.23183,3.18095,3.23183,35561.018648739,0
+HQH.US,D,20081201,000000,3.16257,3.18095,2.99849,2.99849,129200.34665091,0
+HQH.US,D,20081202,000000,3.03153,3.1772,3.02055,3.14435,249432.13152504,0
+HQH.US,D,20081203,000000,3.08973,3.24281,3.08973,3.24281,181394.43567966,0
+HQH.US,D,20081204,000000,3.22113,3.30476,3.1772,3.22817,268564.63715433,0
+HQH.US,D,20081205,000000,3.20273,3.39918,3.10061,3.39571,501246.5039782,0
+HQH.US,D,20081208,000000,3.4433,3.50158,3.39571,3.45785,784435.92700918,0
+HQH.US,D,20081209,000000,3.41777,3.50871,3.39918,3.43954,296836.1690275,0
+HQH.US,D,20081210,000000,3.48694,3.50871,3.43231,3.46489,109946.3850888,0
+HQH.US,D,20081211,000000,3.43231,3.65439,3.43231,3.53425,195346.95231409,0
+HQH.US,D,20081212,000000,3.42866,3.66191,3.42866,3.62191,254920.02196365,0
+HQH.US,D,20081215,000000,3.59985,3.63618,3.51594,3.55978,140570.32660835,0
+HQH.US,D,20081216,000000,3.57452,3.69842,3.56719,3.69842,128030.53424525,0
+HQH.US,D,20081217,000000,3.62886,3.74206,3.62886,3.67289,208085.97502315,0
+HQH.US,D,20081218,000000,3.64744,3.78551,3.61421,3.71653,273053.17965438,0
+HQH.US,D,20081219,000000,3.71653,3.85469,3.71653,3.78185,142766.12202555,0
+HQH.US,D,20081222,000000,3.82934,3.85469,3.73465,3.74543,201608.32527228,0
+HQH.US,D,20081223,000000,3.7492,3.81133,3.73465,3.74543,209784.22727692,0
+HQH.US,D,20081224,000000,3.75285,3.80025,3.7492,3.78927,70312.331078621,0
+HQH.US,D,20081226,000000,3.78927,3.80382,3.75285,3.80382,101793.9219484,0
+HQH.US,D,20081229,000000,3.77829,3.80025,3.69475,3.7492,162424.93669707,0
+HQH.US,D,20081230,000000,3.72357,3.81846,3.72357,3.78551,268490.05894995,0
+HQH.US,D,20081231,000000,3.76035,3.87684,3.75285,3.8438,181282.56837311,0
+HQH.US,D,20090102,000000,3.86952,4.12088,3.82579,4.12088,157331.24533871,0
+HQH.US,D,20090105,000000,4.05902,4.11365,3.9386,4.08447,147920.54135033,0
+HQH.US,D,20090106,000000,4.12454,4.12454,4.01528,4.04063,157246.01310514,0
+HQH.US,D,20090107,000000,4.03697,4.03697,3.91317,3.96019,88060.878315405,0
+HQH.US,D,20090108,000000,3.96019,3.98957,3.88764,3.98957,130824.0207003,0
+HQH.US,D,20090109,000000,4.03349,4.03349,3.8805,3.91317,89946.641483008,0
+HQH.US,D,20090112,000000,3.86952,3.9095,3.82211,3.8438,239810.47775859,0
+HQH.US,D,20090113,000000,3.82211,3.95315,3.82211,3.9021,311549.38334649,0
+HQH.US,D,20090114,000000,3.81846,3.90575,3.81498,3.85469,140017.38249309,0
+HQH.US,D,20090115,000000,3.86576,3.92424,3.81498,3.88764,127345.48016797,0
+HQH.US,D,20090116,000000,3.94236,4.01163,3.9386,4.01163,67708.486343242,0
+HQH.US,D,20090120,000000,4.00797,4.00797,3.82211,3.84747,86467.035547758,0
+HQH.US,D,20090121,000000,3.85854,3.99351,3.83301,3.97156,202950.73295093,0
+HQH.US,D,20090122,000000,3.96019,3.96019,3.84747,3.92031,161400.01908847,0
+HQH.US,D,20090123,000000,3.89477,3.94611,3.83301,3.91317,115661.20634927,0
+HQH.US,D,20090126,000000,3.96413,4.13177,3.88407,3.96019,275278.80635332,0
+HQH.US,D,20090127,000000,3.9386,3.96413,3.87328,3.93137,109536.20496477,0
+HQH.US,D,20090128,000000,3.94977,4.09901,3.94977,4.03697,238491.50894419,0
+HQH.US,D,20090129,000000,3.99708,4.04063,3.95663,3.96413,134804.36600774,0
+HQH.US,D,20090130,000000,3.97511,4.07714,3.93137,3.99708,162647.60590725,0
+HQH.US,D,20090202,000000,3.96413,4.03697,3.93504,3.98957,131175.60366376,0
+HQH.US,D,20090203,000000,3.98957,4.10633,3.9861,4.10633,149051.99925089,0
+HQH.US,D,20090204,000000,4.11009,4.16818,4.055,4.12454,153525.62611007,0
+HQH.US,D,20090205,000000,4.10633,4.16443,4.10633,4.139,97069.92540312,0
+HQH.US,D,20090206,000000,4.17916,4.23737,4.15346,4.16818,86044.070588697,0
+HQH.US,D,20090209,000000,4.21184,4.24844,4.12454,4.16818,181771.58831319,0
+HQH.US,D,20090210,000000,4.18649,4.18649,3.99351,4.0626,175114.95087184,0
+HQH.US,D,20090211,000000,4.04785,4.11723,4.02984,4.09901,120064.51661577,0
+HQH.US,D,20090212,000000,4.10258,4.13177,4.02233,4.13177,109089.80114148,0
+HQH.US,D,20090213,000000,4.13177,4.13177,4.03697,4.08803,133255.27016272,0
+HQH.US,D,20090217,000000,4.02618,4.02618,3.94236,3.99351,82531.437162941,0
+HQH.US,D,20090218,000000,4.07339,4.07339,3.85122,3.94236,198486.69471801,0
+HQH.US,D,20090219,000000,3.98224,3.98957,3.82211,3.89862,147324.98111829,0
+HQH.US,D,20090220,000000,3.81498,3.87328,3.81133,3.85469,124913.16530264,0
+HQH.US,D,20090223,000000,3.87684,3.9021,3.49417,3.53425,340004.16452182,0
+HQH.US,D,20090224,000000,3.58869,3.69842,3.54523,3.69842,215564.03811547,0
+HQH.US,D,20090225,000000,3.68367,3.9095,3.64359,3.75285,270674.13493504,0
+HQH.US,D,20090226,000000,3.77829,3.81498,3.65824,3.65824,211692.36390583,0
+HQH.US,D,20090227,000000,3.55603,3.60708,3.42866,3.53782,325227.02602767,0
+HQH.US,D,20090302,000000,3.47596,3.47596,3.15158,3.2354,1093611.5926509,0
+HQH.US,D,20090303,000000,3.25023,3.25023,3.04956,3.16622,375597.14525816,0
+HQH.US,D,20090304,000000,3.21352,3.26468,3.11872,3.24628,251038.75912772,0
+HQH.US,D,20090305,000000,3.13722,3.16257,3.02412,3.02778,955937.03117792,0
+HQH.US,D,20090306,000000,3.02412,3.08597,2.95484,3.07527,693687.03712777,0
+HQH.US,D,20090309,000000,3.07527,3.19156,2.99117,2.99493,580710.64613576,0
+HQH.US,D,20090310,000000,3.05687,3.16257,3.03153,3.13722,509388.31308941,0
+HQH.US,D,20090311,000000,3.16987,3.22817,3.11872,3.22817,351564.85160187,0
+HQH.US,D,20090312,000000,3.188,3.46141,3.15158,3.44687,214173.68730547,0
+HQH.US,D,20090313,000000,3.46141,3.52337,3.4249,3.51594,142232.35516284,0
+HQH.US,D,20090316,000000,3.55603,3.57452,3.46141,3.50871,136397.14337247,0
+HQH.US,D,20090317,000000,3.53782,3.54523,3.41054,3.49783,121893.81342864,0
+HQH.US,D,20090318,000000,3.50158,3.5489,3.41411,3.51979,137098.17849353,0
+HQH.US,D,20090319,000000,3.52337,3.55978,3.41777,3.41777,98087.38519129,0
+HQH.US,D,20090320,000000,3.41777,3.43954,3.31931,3.33395,103709.51639776,0
+HQH.US,D,20090323,000000,3.43598,3.5963,3.37047,3.57827,177780.58897654,0
+HQH.US,D,20090324,000000,3.53782,3.55978,3.46141,3.51979,135837.80683971,0
+HQH.US,D,20090325,000000,3.52712,3.61421,3.44687,3.51979,188054.26932977,0
+HQH.US,D,20090326,000000,3.53087,3.6909,3.53087,3.65824,248808.8708171,0
+HQH.US,D,20090327,000000,3.61066,3.61066,3.56316,3.59226,110969.17189158,0
+HQH.US,D,20090330,000000,3.56316,3.56719,3.41777,3.4723,138009.09798975,0
+HQH.US,D,20090331,000000,3.54147,3.63618,3.52712,3.58175,128399.16365541,0
+HQH.US,D,20090401,000000,3.5489,3.55978,3.48694,3.53087,143374.4670926,0
+HQH.US,D,20090402,000000,3.57827,3.67289,3.56316,3.57452,202326.40684006,0
+HQH.US,D,20090403,000000,3.61066,3.62191,3.50871,3.5489,127802.53802046,0
+HQH.US,D,20090406,000000,3.51979,3.56719,3.48694,3.51594,167391.84510802,0
+HQH.US,D,20090407,000000,3.4723,3.53087,3.46489,3.51979,133347.96021672,0
+HQH.US,D,20090408,000000,3.49032,3.51594,3.46489,3.49032,127649.12000005,0
+HQH.US,D,20090409,000000,3.51979,3.61066,3.51979,3.57086,137806.67143504,0
+HQH.US,D,20090413,000000,3.53782,3.5963,3.53087,3.57086,149223.52912093,0
+HQH.US,D,20090414,000000,3.52712,3.59226,3.50158,3.53782,145968.7232017,0
+HQH.US,D,20090415,000000,3.5489,3.61066,3.51979,3.57086,188497.4769443,0
+HQH.US,D,20090416,000000,3.55603,3.63271,3.54523,3.62191,156609.96756218,0
+HQH.US,D,20090417,000000,3.61066,3.62886,3.56719,3.57827,168063.04894733,0
+HQH.US,D,20090420,000000,3.56316,3.57827,3.51979,3.5489,234385.44609224,0
+HQH.US,D,20090421,000000,3.53087,3.55245,3.49783,3.53425,144994.94493323,0
+HQH.US,D,20090422,000000,3.52337,3.60353,3.50506,3.53087,307863.08924485,0
+HQH.US,D,20090423,000000,3.52712,3.5489,3.48694,3.5489,199913.26922728,0
+HQH.US,D,20090424,000000,3.59226,3.59226,3.53782,3.55245,218582.32458656,0
+HQH.US,D,20090427,000000,3.55603,3.63271,3.55603,3.62558,178030.95866265,0
+HQH.US,D,20090428,000000,3.61806,3.72704,3.61806,3.67992,287340.23280555,0
+HQH.US,D,20090429,000000,3.70893,3.74543,3.68715,3.72357,188597.62481874,0
+HQH.US,D,20090430,000000,3.71653,3.74543,3.67627,3.69475,141415.19112355,0
+HQH.US,D,20090501,000000,3.67289,3.67289,3.63271,3.63618,152138.47150883,0
+HQH.US,D,20090504,000000,3.64744,3.69842,3.63618,3.69842,186093.9279578,0
+HQH.US,D,20090505,000000,3.66922,3.6909,3.64744,3.66538,146450.28532134,0
+HQH.US,D,20090506,000000,3.66538,3.68715,3.63618,3.65824,213753.91855515,0
+HQH.US,D,20090507,000000,3.65082,3.69842,3.64359,3.67992,133273.38201235,0
+HQH.US,D,20090508,000000,3.69475,3.75285,3.6909,3.75285,191619.10749858,0
+HQH.US,D,20090511,000000,3.7017,3.75285,3.68715,3.7309,209723.49931049,0
+HQH.US,D,20090512,000000,3.73465,3.74543,3.6909,3.70893,163941.00505159,0
+HQH.US,D,20090513,000000,3.69842,3.69842,3.63271,3.64744,168927.0907151,0
+HQH.US,D,20090514,000000,3.66191,3.67992,3.63618,3.66538,101042.81289012,0
+HQH.US,D,20090515,000000,3.68367,3.68367,3.61806,3.63975,125003.7245508,0
+HQH.US,D,20090518,000000,3.63618,3.73465,3.61806,3.73465,209507.22251783,0
+HQH.US,D,20090519,000000,3.70535,3.73821,3.7017,3.70893,206090.47535483,0
+HQH.US,D,20090520,000000,3.81133,3.81133,3.76749,3.77829,280955.27310869,0
+HQH.US,D,20090521,000000,3.7309,3.76035,3.69842,3.72704,161921.00111612,0
+HQH.US,D,20090522,000000,3.70535,3.7309,3.68715,3.71653,103508.15524596,0
+HQH.US,D,20090526,000000,3.67289,3.78927,3.67289,3.77491,160380.42849445,0
+HQH.US,D,20090527,000000,3.77491,3.80382,3.75285,3.77087,90283.308805587,0
+HQH.US,D,20090528,000000,3.77087,3.79284,3.75651,3.78551,100734.91144637,0
+HQH.US,D,20090529,000000,3.80382,3.83301,3.77491,3.82934,164277.67237418,0
+HQH.US,D,20090601,000000,3.84024,3.88407,3.84024,3.8438,151880.6440023,0
+HQH.US,D,20090602,000000,3.83301,3.89862,3.83301,3.87328,216169.18697378,0
+HQH.US,D,20090603,000000,3.8438,3.91693,3.83301,3.89862,284733.19186142,0
+HQH.US,D,20090604,000000,3.91317,3.94236,3.9021,3.94236,230512.70647967,0
+HQH.US,D,20090605,000000,3.94611,3.94611,3.88407,3.89862,131154.29560537,0
+HQH.US,D,20090608,000000,3.87328,3.92772,3.85469,3.86952,102257.37221841,0
+HQH.US,D,20090609,000000,3.8805,3.92772,3.86952,3.92424,134606.2010647,0
+HQH.US,D,20090610,000000,3.96788,3.96788,3.81846,3.86576,193130.91424143,0
+HQH.US,D,20090611,000000,3.87684,3.91693,3.86211,3.88407,238785.56014999,0
+HQH.US,D,20090612,000000,3.8438,3.8913,3.8438,3.8805,129044.79782466,0
+HQH.US,D,20090615,000000,3.86576,3.86576,3.77491,3.78927,256638.51687288,0
+HQH.US,D,20090616,000000,3.82934,3.83648,3.73465,3.73821,164495.01456976,0
+HQH.US,D,20090617,000000,3.73821,3.78185,3.72704,3.77491,345642.27677209,0
+HQH.US,D,20090618,000000,3.78185,3.86211,3.78185,3.85854,89929.595036296,0
+HQH.US,D,20090619,000000,3.90575,3.90575,3.86952,3.89477,133863.61522977,0
+HQH.US,D,20090622,000000,3.86576,3.87684,3.78185,3.78551,180347.14460975,0
+HQH.US,D,20090623,000000,3.78927,3.81133,3.76749,3.79284,94116.628510127,0
+HQH.US,D,20090624,000000,3.79284,3.84024,3.78927,3.81846,144036.08230564,0
+HQH.US,D,20090625,000000,3.7965,3.91693,3.7965,3.91693,165259.97386599,0
+HQH.US,D,20090626,000000,4.08803,4.08803,3.8805,3.92424,106773.61519438,0
+HQH.US,D,20090629,000000,3.92031,3.96788,3.89862,3.96788,134788.38496395,0
+HQH.US,D,20090630,000000,3.93504,3.96788,3.89862,3.91693,133149.79527368,0
+HQH.US,D,20090701,000000,4.00797,4.01528,3.9095,3.91693,192647.22131595,0
+HQH.US,D,20090702,000000,3.8805,3.8805,3.81498,3.82579,163600.07611735,0
+HQH.US,D,20090706,000000,3.82579,3.82579,3.77087,3.81498,94782.505334846,0
+HQH.US,D,20090707,000000,3.78927,3.82579,3.77491,3.78185,81859.167920705,0
+HQH.US,D,20090708,000000,3.78185,3.86211,3.77829,3.80758,171090.9240447,0
+HQH.US,D,20090709,000000,3.81133,3.82211,3.76749,3.78551,97886.024039495,0
+HQH.US,D,20090710,000000,3.75651,3.80758,3.73465,3.76373,186865.27967155,0
+HQH.US,D,20090713,000000,3.75651,3.80758,3.75285,3.80025,116212.01965867,0
+HQH.US,D,20090714,000000,3.84024,3.84024,3.76749,3.79284,140566.06499667,0
+HQH.US,D,20090715,000000,3.79284,3.86576,3.79284,3.85469,131416.38472357,0
+HQH.US,D,20090716,000000,3.8438,3.8805,3.8438,3.84747,103897.02731159,0
+HQH.US,D,20090717,000000,3.85122,3.9021,3.8438,3.8913,132246.3335979,0
+HQH.US,D,20090720,000000,3.8805,3.9861,3.8805,3.95315,152019.14638183,0
+HQH.US,D,20090721,000000,3.93504,3.99351,3.92031,3.97511,226997.94224808,0
+HQH.US,D,20090722,000000,3.92424,3.97511,3.89862,3.96413,126485.7000119,0
+HQH.US,D,20090723,000000,3.97878,4.06983,3.94977,4.00797,225794.03694899,0
+HQH.US,D,20090724,000000,4.01163,4.0626,4.00797,4.055,185207.51272873,0
+HQH.US,D,20090727,000000,4.02618,4.11365,4.01866,4.055,251966.72507066,0
+HQH.US,D,20090728,000000,4.06607,4.13177,4.06607,4.12792,195730.49736512,0
+HQH.US,D,20090729,000000,4.12792,4.14256,4.055,4.11365,161461.8124578,0
+HQH.US,D,20090730,000000,4.16818,4.17541,4.12454,4.139,303693.10221772,0
+HQH.US,D,20090731,000000,4.10258,4.21184,4.09178,4.16818,275175.46227013,0
+HQH.US,D,20090803,000000,4.19738,4.19738,4.14256,4.19738,229432.38791926,0
+HQH.US,D,20090804,000000,4.20469,4.20807,4.139,4.18997,159397.0615997,0
+HQH.US,D,20090805,000000,4.139,4.15346,3.84024,3.91317,1412178.7850284,0
+HQH.US,D,20090806,000000,3.89862,3.93137,3.80025,3.81498,1461844.6729291,0
+HQH.US,D,20090807,000000,3.81846,3.89862,3.81846,3.83648,929891.12600368,0
+HQH.US,D,20090810,000000,3.8438,3.88764,3.83301,3.87328,641549.41445374,0
+HQH.US,D,20090811,000000,3.86211,3.88407,3.83301,3.84024,534554.1954521,0
+HQH.US,D,20090812,000000,3.83648,3.91317,3.83648,3.86211,572623.17257346,0
+HQH.US,D,20090813,000000,3.9386,3.9386,3.85469,3.88764,633628.14374689,0
+HQH.US,D,20090814,000000,3.8805,3.88764,3.80758,3.85122,523445.23920994,0
+HQH.US,D,20090817,000000,3.83301,3.83301,3.76749,3.78927,611053.32128454,0
+HQH.US,D,20090818,000000,3.78927,3.82579,3.75651,3.82579,771934.4891512,0
+HQH.US,D,20090819,000000,3.81133,3.87328,3.81133,3.8438,478510.805675,0
+HQH.US,D,20090820,000000,3.8438,3.8805,3.82934,3.85469,461419.61203959,0
+HQH.US,D,20090821,000000,3.86576,3.92772,3.86576,3.92772,487917.24805171,0
+HQH.US,D,20090824,000000,3.91693,3.94977,3.91317,3.93504,703149.94585921,0
+HQH.US,D,20090825,000000,3.93137,3.95315,3.93137,3.9386,342535.56185868,0
+HQH.US,D,20090826,000000,3.93504,3.95663,3.93504,3.9386,303702.690844,0
+HQH.US,D,20090827,000000,3.9386,3.96413,3.89477,3.93504,454459.33476617,0
+HQH.US,D,20090828,000000,3.94611,3.95663,3.91317,3.92031,488756.78555232,0
+HQH.US,D,20090831,000000,3.8913,3.91693,3.8913,3.8913,339049.56350591,0
+HQH.US,D,20090901,000000,3.86576,3.92424,3.81133,3.81846,452109.05592564,0
+HQH.US,D,20090902,000000,3.80758,3.86211,3.80025,3.82211,161921.00111612,0
+HQH.US,D,20090903,000000,3.81846,3.85469,3.81133,3.83301,397045.83683454,0
+HQH.US,D,20090904,000000,3.81498,3.87684,3.7965,3.85854,800164.47031051,0
+HQH.US,D,20090908,000000,3.87684,3.90575,3.86576,3.89477,376848.99368863,0
+HQH.US,D,20090909,000000,3.9021,3.93504,3.8913,3.92031,359662.97919336,0
+HQH.US,D,20090910,000000,3.92031,3.97511,3.91693,3.96413,428462.43812623,0
+HQH.US,D,20090911,000000,3.94977,3.97156,3.94236,3.96019,438769.14596996,0
+HQH.US,D,20090914,000000,3.95315,3.99708,3.94236,3.9861,342240.44524996,0
+HQH.US,D,20090915,000000,3.99351,4.02984,3.9861,4.01528,381809.50968206,0
+HQH.US,D,20090916,000000,4.02618,4.07714,4.02618,4.06607,505970.50052349,0
+HQH.US,D,20090917,000000,4.04785,4.10258,4.04785,4.07714,405003.33124066,0
+HQH.US,D,20090918,000000,4.09554,4.12088,4.07714,4.10633,306009.28816482,0
+HQH.US,D,20090921,000000,4.08803,4.13177,4.08803,4.12454,569522.85007757,0
+HQH.US,D,20090922,000000,4.16443,4.16443,4.11723,4.12792,460694.07265138,0
+HQH.US,D,20090923,000000,4.11723,4.11723,4.07339,4.07339,256848.40124803,0
+HQH.US,D,20090924,000000,4.07339,4.09178,4.02618,4.0626,435506.8822303,0
+HQH.US,D,20090925,000000,4.02984,4.08071,4.02984,4.06607,417740.22314388,0
+HQH.US,D,20090928,000000,4.06983,4.13552,4.0626,4.13552,417081.80413959,0
+HQH.US,D,20090929,000000,4.13177,4.13177,4.10258,4.10633,148116.57548752,0
+HQH.US,D,20090930,000000,4.11723,4.139,4.06983,4.12454,450771.97526161,0
+HQH.US,D,20091001,000000,4.13177,4.13177,4.04439,4.05902,471437.59569211,0
+HQH.US,D,20091002,000000,4.04785,4.08803,4.02618,4.055,262770.97607782,0
+HQH.US,D,20091005,000000,4.055,4.09178,4.055,4.07339,269844.18606071,0
+HQH.US,D,20091006,000000,4.08447,4.13552,4.08071,4.13177,553532.21765804,0
+HQH.US,D,20091007,000000,4.12088,4.12792,4.11009,4.12792,217750.24490639,0
+HQH.US,D,20091008,000000,4.12088,4.15346,4.11723,4.13177,345550.65212101,0
+HQH.US,D,20091009,000000,4.10258,4.15346,4.10258,4.15346,205460.82222937,0
+HQH.US,D,20091012,000000,4.16818,4.18649,4.15749,4.17541,282653.52536246,0
+HQH.US,D,20091013,000000,4.15346,4.18301,4.12792,4.15346,339207.24313801,0
+HQH.US,D,20091014,000000,4.18649,4.19738,4.15346,4.19738,276711.77328013,0
+HQH.US,D,20091015,000000,4.15749,4.223,4.15749,4.223,349411.67230146,0
+HQH.US,D,20091016,000000,4.20469,4.223,4.18301,4.20469,119406.09761149,0
+HQH.US,D,20091019,000000,4.223,4.22657,4.18997,4.21559,322911.90548349,0
+HQH.US,D,20091020,000000,4.20094,4.20469,4.14969,4.16818,254260.53755644,0
+HQH.US,D,20091021,000000,4.14256,4.17541,4.12088,4.12088,295452.210635,0
+HQH.US,D,20091022,000000,4.11009,4.14631,4.09901,4.139,304390.94113002,0
+HQH.US,D,20091023,000000,4.15346,4.16105,4.10633,4.10633,575089.58033222,0
+HQH.US,D,20091026,000000,4.12088,4.14969,4.06983,4.09554,330216.30789992,0
+HQH.US,D,20091027,000000,4.07714,4.10258,4.055,4.0626,293873.28350824,0
+HQH.US,D,20091028,000000,4.0626,4.08447,3.94236,3.96019,568227.3201274,0
+HQH.US,D,20091029,000000,3.99708,4.02618,3.97511,4.01528,287551.18258363,0
+HQH.US,D,20091030,000000,4.01528,4.02984,3.92772,3.93504,228364.85419386,0
+HQH.US,D,20091102,000000,3.94977,4.01866,3.90575,3.93504,492094.69289927,0
+HQH.US,D,20091103,000000,3.92772,3.98224,3.89862,3.97878,220046.18819802,0
+HQH.US,D,20091104,000000,4.01528,4.04439,3.96788,3.99351,854966.66568633,0
+HQH.US,D,20091105,000000,3.98957,4.06607,3.98957,4.06607,271015.06386929,0
+HQH.US,D,20091106,000000,4.03349,4.07714,4.03349,4.06983,247014.73230059,0
+HQH.US,D,20091109,000000,4.09901,4.11009,4.08447,4.10258,226686.84459557,0
+HQH.US,D,20091110,000000,4.09554,4.10258,4.0626,4.09901,233019.59954937,0
+HQH.US,D,20091111,000000,4.10258,4.12454,4.09554,4.09901,207814.29727867,0
+HQH.US,D,20091112,000000,4.10633,4.11723,4.05152,4.055,190903.15673665,0
+HQH.US,D,20091113,000000,4.055,4.07339,4.03349,4.06983,219115.02604634,0
+HQH.US,D,20091116,000000,4.06607,4.11723,4.05902,4.11009,274462.70771695,0
+HQH.US,D,20091117,000000,4.09554,4.11365,4.08803,4.10258,189058.9442829,0
+HQH.US,D,20091118,000000,4.09901,4.11365,4.07339,4.09901,203878.69889384,0
+HQH.US,D,20091119,000000,4.04785,4.08803,4.03349,4.05152,290034.6367891,0
+HQH.US,D,20091120,000000,4.03349,4.05902,4.02618,4.03697,218074.12739393,0
+HQH.US,D,20091123,000000,4.03697,4.09901,4.03697,4.07339,237989.70416907,0
+HQH.US,D,20091124,000000,4.05152,4.09554,4.05152,4.08447,157983.27192548,0
+HQH.US,D,20091125,000000,4.11009,4.14256,4.09901,4.12088,222969.65380926,0
+HQH.US,D,20091127,000000,4.0626,4.09554,4.0626,4.09554,63494.817796421,0
+HQH.US,D,20091130,000000,4.07339,4.09178,4.04785,4.07714,285629.19571676,0
+HQH.US,D,20091201,000000,4.10258,4.13177,4.09178,4.11009,363456.87898988,0
+HQH.US,D,20091202,000000,4.12792,4.16105,4.11723,4.13177,173995.21240339,0
+HQH.US,D,20091203,000000,4.139,4.15346,4.10633,4.11365,189261.37083762,0
+HQH.US,D,20091204,000000,4.12088,4.16105,4.10633,4.12792,155380.49259301,0
+HQH.US,D,20091207,000000,4.12792,4.15749,4.10633,4.11365,248372.05562009,0
+HQH.US,D,20091208,000000,4.09901,4.09901,4.05902,4.06983,247160.69250057,0
+HQH.US,D,20091209,000000,4.07714,4.11365,4.04785,4.08803,281699.98974945,0
+HQH.US,D,20091210,000000,4.08803,4.12454,4.08803,4.09554,199227.14974709,0
+HQH.US,D,20091211,000000,4.11365,4.12792,4.08447,4.09554,193214.01566915,0
+HQH.US,D,20091214,000000,4.09554,4.14969,4.09554,4.139,373325.70623368,0
+HQH.US,D,20091215,000000,4.11009,4.14631,4.11009,4.13552,295144.30919126,0
+HQH.US,D,20091216,000000,4.13177,4.16818,4.13177,4.15749,330109.76760797,0
+HQH.US,D,20091217,000000,4.11365,4.15749,4.10633,4.13177,383235.01878841,0
+HQH.US,D,20091218,000000,4.16105,4.16105,4.13552,4.139,263605.18656383,0
+HQH.US,D,20091221,000000,4.17176,4.18997,4.16818,4.17541,319698.65027812,0
+HQH.US,D,20091222,000000,4.04063,4.24844,4.03349,4.22657,266543.56781593,0
+HQH.US,D,20091223,000000,4.20807,4.25932,4.20807,4.25577,227052.27779698,0
+HQH.US,D,20091224,000000,4.23737,4.29556,4.23737,4.29556,155413.52008351,0
+HQH.US,D,20091228,000000,4.27388,4.32483,4.27388,4.3103,284253.76054761,0
+HQH.US,D,20091229,000000,4.30288,4.32483,4.27003,4.2812,469145.91401216,0
+HQH.US,D,20091230,000000,4.25577,4.30663,4.25577,4.30663,404175.51317217,0
+HQH.US,D,20091231,000000,4.31753,4.34296,4.31395,4.31753,342284.12676967,0
+HQH.US,D,20100104,000000,4.32861,4.37253,4.32861,4.36117,223794.275669,0
+HQH.US,D,20100105,000000,4.36492,4.36877,4.35413,4.36117,225599.06821471,0
+HQH.US,D,20100106,000000,4.35751,4.405,4.34662,4.40125,226476.96022042,0
+HQH.US,D,20100107,000000,4.40857,4.41589,4.39767,4.40857,277532.13352819,0
+HQH.US,D,20100108,000000,4.39767,4.43401,4.39767,4.4234,249964.83298482,0
+HQH.US,D,20100111,000000,4.4416,4.47428,4.43785,4.47428,582743.43490626,0
+HQH.US,D,20100112,000000,4.50336,4.5074,4.43401,4.4416,341653.40824129,0
+HQH.US,D,20100113,000000,4.44517,4.51426,4.44517,4.49942,377642.71886368,0
+HQH.US,D,20100114,000000,4.48891,4.55077,4.48158,4.54326,271599.97007213,0
+HQH.US,D,20100115,000000,4.53283,4.54326,4.48891,4.51426,308215.73761122,0
+HQH.US,D,20100119,000000,4.5763,4.72234,4.49595,4.58015,451788.36964686,0
+HQH.US,D,20100120,000000,4.58015,4.59835,4.53283,4.55461,250581.70127525,0
+HQH.US,D,20100121,000000,4.53651,4.58361,4.47428,4.47428,460180.54844415,0
+HQH.US,D,20100122,000000,4.46347,4.49942,4.43785,4.43785,267800.74326101,0
+HQH.US,D,20100125,000000,4.43785,4.47783,4.41222,4.44893,276000.08412987,0
+HQH.US,D,20100126,000000,4.40125,4.44893,4.39054,4.4234,291189.53355389,0
+HQH.US,D,20100127,000000,4.39054,4.4416,4.39054,4.42715,306601.6521881,0
+HQH.US,D,20100128,000000,4.45212,4.47783,4.39767,4.39767,161980.66367962,0
+HQH.US,D,20100129,000000,4.40125,4.46347,4.39767,4.405,200794.35744175,0
+HQH.US,D,20100201,000000,4.41955,4.44893,4.40125,4.43401,227544.49394581,0
+HQH.US,D,20100202,000000,4.41955,4.52158,4.41955,4.51097,174774.02193758,0
+HQH.US,D,20100203,000000,4.48158,4.52908,4.48158,4.52908,278077.61982298,0
+HQH.US,D,20100204,000000,4.48891,4.49595,4.34296,4.35413,308093.21627546,0
+HQH.US,D,20100205,000000,4.14969,4.37253,4.14631,4.32861,346371.01236906,0
+HQH.US,D,20100208,000000,4.29931,4.34662,4.29931,4.3103,169513.06232085,0
+HQH.US,D,20100209,000000,4.31753,4.39412,4.31753,4.35751,233997.63942953,0
+HQH.US,D,20100210,000000,4.32128,4.35056,4.30663,4.3392,138628.097086,0
+HQH.US,D,20100211,000000,4.34662,4.39767,4.32483,4.37966,193557.07540925,0
+HQH.US,D,20100212,000000,4.26665,4.40125,4.26665,4.39767,104395.63587795,0
+HQH.US,D,20100216,000000,4.37253,4.4234,4.36877,4.41589,338350.65919069,0
+HQH.US,D,20100217,000000,4.42715,4.45953,4.41589,4.44893,155585.04995356,0
+HQH.US,D,20100218,000000,4.42715,4.46347,4.42715,4.44893,212099.34782109,0
+HQH.US,D,20100219,000000,4.41222,4.44893,4.41222,4.44517,212629.91847503,0
+HQH.US,D,20100222,000000,4.43785,4.45212,4.41589,4.41589,223410.73061795,0
+HQH.US,D,20100223,000000,4.41589,4.41589,4.34296,4.37253,307929.14422586,0
+HQH.US,D,20100224,000000,4.36492,4.4234,4.36492,4.41589,133932.86641954,0
+HQH.US,D,20100225,000000,4.38652,4.40125,4.35413,4.39767,151440.63259652,0
+HQH.US,D,20100226,000000,4.39767,4.43081,4.39767,4.41589,75412.414854508,0
+HQH.US,D,20100301,000000,4.44517,4.5074,4.4416,4.49942,303372.41593894,0
+HQH.US,D,20100302,000000,4.38304,4.54702,4.37609,4.53283,223220.02349536,0
+HQH.US,D,20100303,000000,4.52543,4.55461,4.51426,4.51773,145591.57056819,0
+HQH.US,D,20100304,000000,4.54702,4.54702,4.49595,4.51097,154415.23754789,0
+HQH.US,D,20100305,000000,4.53283,4.55461,4.52543,4.55077,313654.61951552,0
+HQH.US,D,20100308,000000,4.54702,4.56165,4.5395,4.55077,106396.46256086,0
+HQH.US,D,20100309,000000,4.54702,4.58361,4.5395,4.57255,211477.15251609,0
+HQH.US,D,20100310,000000,4.56512,4.60924,4.56512,4.58681,219914.07823599,0
+HQH.US,D,20100311,000000,4.59432,4.62698,4.5763,4.61243,154331.07071726,0
+HQH.US,D,20100312,000000,4.64162,4.64895,4.60924,4.63496,203273.55003554,0
+HQH.US,D,20100315,000000,4.64575,4.6527,4.62388,4.64895,199150.44073688,0
+HQH.US,D,20100316,000000,4.64575,4.66669,4.616,4.66378,312539.14265874,0
+HQH.US,D,20100317,000000,4.66669,4.67457,4.63496,4.64575,259046.32747107,0
+HQH.US,D,20100318,000000,4.64895,4.66378,4.63496,4.64895,184312.57427631,0
+HQH.US,D,20100319,000000,4.64575,4.67457,4.64575,4.6603,297274.04962743,0
+HQH.US,D,20100322,000000,4.60567,4.75454,4.59066,4.72572,624182.28146216,0
+HQH.US,D,20100323,000000,4.75857,4.76195,4.72572,4.75857,240737.37829859,0
+HQH.US,D,20100324,000000,4.76195,4.76195,4.70395,4.72234,208067.86317352,0
+HQH.US,D,20100325,000000,4.72234,4.75454,4.68958,4.70771,300562.94844009,0
+HQH.US,D,20100326,000000,4.70395,4.70395,4.65655,4.66378,226619.72421164,0
+HQH.US,D,20100329,000000,4.64575,4.70771,4.63103,4.69992,257328.89796474,0
+HQH.US,D,20100330,000000,4.6863,4.71136,4.66378,4.68958,320660.70911448,0
+HQH.US,D,20100331,000000,4.68958,4.69259,4.66669,4.66669,185843.5582717,0
+HQH.US,D,20100401,000000,4.67457,4.71136,4.67457,4.68227,168858.90492824,0
+HQH.US,D,20100405,000000,4.67457,4.81677,4.67457,4.81273,469324.90170264,0
+HQH.US,D,20100406,000000,4.78748,4.84184,4.78748,4.82427,528880.92490549,0
+HQH.US,D,20100407,000000,4.83826,4.83826,4.76964,4.79499,524363.61652659,0
+HQH.US,D,20100408,000000,4.76195,4.79106,4.72957,4.7841,396419.37991784,0
+HQH.US,D,20100409,000000,4.75857,4.80213,4.75116,4.79865,303579.10410533,0
+HQH.US,D,20100412,000000,4.79865,4.80982,4.7841,4.78748,211613.52408978,0
+HQH.US,D,20100413,000000,4.77988,4.79499,4.76195,4.76552,331969.9611055,0
+HQH.US,D,20100414,000000,4.78748,4.79865,4.73305,4.76964,272407.54548514,0
+HQH.US,D,20100415,000000,4.77988,4.7841,4.75116,4.76964,280164.74414238,0
+HQH.US,D,20100416,000000,4.75857,4.7841,4.6863,4.71136,361534.89212302,0
+HQH.US,D,20100419,000000,4.68958,4.72234,4.68958,4.71136,258166.30465951,0
+HQH.US,D,20100420,000000,4.73633,4.76195,4.71418,4.75454,360676.17736985,0
+HQH.US,D,20100421,000000,4.7764,4.7764,4.72572,4.73305,336825.00220989,0
+HQH.US,D,20100422,000000,4.73633,4.73633,4.67082,4.69992,160867.3176287,0
+HQH.US,D,20100423,000000,4.70395,4.72572,4.6863,4.72572,313140.02990537,0
+HQH.US,D,20100426,000000,4.71136,4.75116,4.71136,4.73633,341093.00630561,0
+HQH.US,D,20100427,000000,4.69992,4.73633,4.66669,4.68227,318631.11655274,0
+HQH.US,D,20100428,000000,4.68958,4.69992,4.6603,4.69259,200429.98964327,0
+HQH.US,D,20100429,000000,4.70395,4.76552,4.70395,4.76552,286708.44887426,0
+HQH.US,D,20100430,000000,4.77349,4.7841,4.70395,4.70771,164954.20322808,0
+HQH.US,D,20100503,000000,4.72957,4.75857,4.71831,4.75116,201543.33569419,0
+HQH.US,D,20100504,000000,4.72957,4.74009,4.63103,4.64895,347459.85415285,0
+HQH.US,D,20100505,000000,4.60924,4.62698,4.52543,4.60924,453524.97640571,0
+HQH.US,D,20100506,000000,4.56897,4.5763,4.20469,4.38652,775118.97847773,0
+HQH.US,D,20100507,000000,4.39054,4.4416,4.27388,4.31753,630893.25445241,0
+HQH.US,D,20100510,000000,4.46347,4.51426,4.39412,4.47428,256120.73105398,0
+HQH.US,D,20100511,000000,4.43081,4.54702,4.43081,4.5074,169510.931515,0
+HQH.US,D,20100512,000000,4.49595,4.66669,4.49595,4.60155,325174.82128462,0
+HQH.US,D,20100513,000000,4.60155,4.62698,4.56512,4.57255,209655.31352365,0
+HQH.US,D,20100514,000000,4.51426,4.52908,4.46714,4.48891,296622.02304067,0
+HQH.US,D,20100517,000000,4.51773,4.51773,4.42715,4.48891,336628.9680727,0
+HQH.US,D,20100518,000000,4.49595,4.53651,4.41589,4.41955,280850.86362257,0
+HQH.US,D,20100519,000000,4.37966,4.43401,4.37609,4.41955,348624.33954391,0
+HQH.US,D,20100520,000000,4.30288,4.30288,4.18649,4.21559,448086.09450142,0
+HQH.US,D,20100521,000000,4.13552,4.21559,4.13552,4.18997,427690.02100956,0
+HQH.US,D,20100524,000000,4.15346,4.23737,4.15346,4.21184,186136.54407458,0
+HQH.US,D,20100525,000000,4.15346,4.16818,4.04785,4.16818,371999.27959884,0
+HQH.US,D,20100526,000000,4.18997,4.21559,4.15749,4.16105,329151.97038329,0
+HQH.US,D,20100527,000000,4.20469,4.28486,4.20469,4.28486,292068.49096252,0
+HQH.US,D,20100528,000000,4.27763,4.29199,4.22657,4.27763,130613.07092223,0
+HQH.US,D,20100601,000000,4.21184,4.25932,4.19362,4.20807,438599.74690575,0
+HQH.US,D,20100602,000000,4.20094,4.29199,4.19738,4.2812,319846.74128394,0
+HQH.US,D,20100603,000000,4.2812,4.34296,4.25577,4.29931,203305.51212313,0
+HQH.US,D,20100604,000000,4.25577,4.25577,4.17541,4.19362,199052.42366829,0
+HQH.US,D,20100607,000000,4.18301,4.22657,4.13177,4.13177,193382.34933044,0
+HQH.US,D,20100608,000000,4.12088,4.13552,4.0626,4.09901,256291.19552111,0
+HQH.US,D,20100609,000000,4.10258,4.14969,4.08447,4.08447,281204.57739186,0
+HQH.US,D,20100610,000000,4.13177,4.20094,4.12792,4.17541,129713.87085814,0
+HQH.US,D,20100611,000000,4.16443,4.20807,4.15346,4.20807,150388.014512,0
+HQH.US,D,20100614,000000,4.21559,4.2812,4.21559,4.23737,323188.91024257,0
+HQH.US,D,20100615,000000,4.24478,4.32128,4.24478,4.31753,245447.52460593,0
+HQH.US,D,20100616,000000,4.30288,4.32483,4.2812,4.30663,248144.05939531,0
+HQH.US,D,20100617,000000,4.3103,4.3103,4.25932,4.29556,58774.017459894,0
+HQH.US,D,20100618,000000,4.30288,4.32128,4.29199,4.32128,175872.45234764,0
+HQH.US,D,20100621,000000,4.35751,4.36877,4.29556,4.29556,205369.19757829,0
+HQH.US,D,20100622,000000,4.27763,4.29556,4.21559,4.21915,206902.31237953,0
+HQH.US,D,20100623,000000,4.19738,4.21915,4.14256,4.18997,390648.09230263,0
+HQH.US,D,20100624,000000,4.18649,4.18649,4.11365,4.12088,394650.81107139,0
+HQH.US,D,20100625,000000,4.13177,4.18649,4.11365,4.16818,268894.91205939,0
+HQH.US,D,20100628,000000,4.15346,4.19362,4.12088,4.14969,166376.51612569,0
+HQH.US,D,20100629,000000,4.13552,4.13552,4.01866,4.02233,276952.55433995,0
+HQH.US,D,20100630,000000,4.02674,4.08268,3.98216,3.98591,197584.29844515,0
+HQH.US,D,20100701,000000,3.97878,3.97878,3.85854,3.95663,315885.57322906,0
+HQH.US,D,20100702,000000,3.96788,4.00056,3.9386,3.97511,366587.03276752,0
+HQH.US,D,20100706,000000,4.01528,4.05902,3.93504,3.96788,426025.86164922,0
+HQH.US,D,20100707,000000,3.98224,4.09178,3.95315,4.08447,401364.98027039,0
+HQH.US,D,20100708,000000,4.10258,4.139,4.05902,4.13552,151786.88854537,0
+HQH.US,D,20100709,000000,4.13177,4.14969,4.11365,4.14631,66003.841671962,0
+HQH.US,D,20100712,000000,4.15346,4.16443,4.11723,4.11723,150289.9974434,0
+HQH.US,D,20100713,000000,4.12454,4.19738,4.12454,4.16443,187566.31479262,0
+HQH.US,D,20100714,000000,4.18997,4.18997,4.14631,4.15346,140351.91900983,0
+HQH.US,D,20100715,000000,4.17541,4.18997,4.13177,4.17541,146846.61520741,0
+HQH.US,D,20100716,000000,4.16818,4.18649,4.05902,4.09178,142474.20162558,0
+HQH.US,D,20100719,000000,4.09554,4.11723,4.06983,4.11009,80564.703373451,0
+HQH.US,D,20100720,000000,4.08803,4.08803,4.04439,4.07339,188154.4172042,0
+HQH.US,D,20100721,000000,4.10633,4.10633,3.98957,4.01163,270040.2201979,0
+HQH.US,D,20100722,000000,4.06983,4.11009,4.05902,4.07714,296823.38419248,0
+HQH.US,D,20100723,000000,4.09178,4.13177,4.04063,4.12454,283310.87896382,0
+HQH.US,D,20100726,000000,4.15346,4.21915,4.12088,4.21559,257219.16146403,0
+HQH.US,D,20100727,000000,4.24478,4.24478,4.17541,4.21184,363206.50930379,0
+HQH.US,D,20100728,000000,4.22657,4.22657,4.14969,4.17541,170216.22824775,0
+HQH.US,D,20100729,000000,4.19738,4.21184,4.11009,4.16443,232391.01182684,0
+HQH.US,D,20100730,000000,4.11009,4.20807,4.09554,4.20094,219979.06781409,0
+HQH.US,D,20100802,000000,4.24478,4.25932,4.23023,4.25932,161191.20011624,0
+HQH.US,D,20100803,000000,4.2812,4.29556,4.22657,4.23023,229788.23249439,0
+HQH.US,D,20100804,000000,4.21915,4.29199,4.21915,4.28486,226279.86068031,0
+HQH.US,D,20100805,000000,4.28486,4.28486,4.24844,4.2629,92914.854016875,0
+HQH.US,D,20100806,000000,4.2629,4.28486,4.18649,4.28486,199304.92416021,0
+HQH.US,D,20100809,000000,4.29931,4.29931,4.27388,4.29931,179495.88767702,0
+HQH.US,D,20100810,000000,4.30663,4.30663,4.24122,4.28842,205301.01179145,0
+HQH.US,D,20100811,000000,4.26665,4.26665,4.139,4.14969,163219.72727506,0
+HQH.US,D,20100812,000000,4.09554,4.21184,4.09554,4.18649,230393.38135269,0
+HQH.US,D,20100813,000000,4.15749,4.19362,4.15749,4.17916,93735.214264928,0
+HQH.US,D,20100816,000000,4.18649,4.20469,4.16105,4.18301,140225.13606241,0
+HQH.US,D,20100817,000000,4.20807,4.2629,4.18997,4.23379,155824.76561046,0
+HQH.US,D,20100818,000000,4.2629,4.27388,4.21559,4.23737,97810.380432207,0
+HQH.US,D,20100819,000000,4.20807,4.20807,4.08803,4.10633,199932.44647983,0
+HQH.US,D,20100820,000000,4.08071,4.12454,4.06983,4.12454,75197.203464759,0
+HQH.US,D,20100823,000000,4.13552,4.18301,4.11365,4.11723,112915.66302559,0
+HQH.US,D,20100824,000000,4.09901,4.09901,4.04439,4.0626,283527.15575648,0
+HQH.US,D,20100825,000000,4.04439,4.09178,4.02984,4.07714,283594.27614042,0
+HQH.US,D,20100826,000000,4.11009,4.11009,4.04063,4.0626,116200.30022655,0
+HQH.US,D,20100827,000000,4.07339,4.12088,4.01163,4.12088,137262.25054314,0
+HQH.US,D,20100830,000000,4.11723,4.11723,4.06607,4.06607,152947.11232476,0
+HQH.US,D,20100831,000000,4.08625,4.08625,4.0382,4.0455,170382.4311032,0
+HQH.US,D,20100901,000000,4.0626,4.139,4.0626,4.12792,112566.21086797,0
+HQH.US,D,20100902,000000,4.14631,4.17916,4.13177,4.17916,118456.82361017,0
+HQH.US,D,20100903,000000,4.20469,4.24844,4.18997,4.19738,106467.84455646,0
+HQH.US,D,20100907,000000,4.18997,4.18997,4.16818,4.17176,41934.258913488,0
+HQH.US,D,20100908,000000,4.20094,4.24478,4.16818,4.23379,188008.45700422,0
+HQH.US,D,20100909,000000,4.26665,4.27388,4.23737,4.25932,81949.727168866,0
+HQH.US,D,20100910,000000,4.25577,4.29556,4.24844,4.29556,77142.629195856,0
+HQH.US,D,20100913,000000,4.34296,4.34296,4.29556,4.32483,235033.21106732,0
+HQH.US,D,20100914,000000,4.33574,4.3392,4.29199,4.3103,198792.46535592,0
+HQH.US,D,20100915,000000,4.31753,4.34296,4.29556,4.32483,354658.78168024,0
+HQH.US,D,20100916,000000,4.33574,4.36877,4.29931,4.31395,231604.74447221,0
+HQH.US,D,20100917,000000,4.34662,4.35056,4.31395,4.34296,283642.2192718,0
+HQH.US,D,20100920,000000,4.34296,4.40857,4.32861,4.39767,285094.36345114,0
+HQH.US,D,20100921,000000,4.405,4.41955,4.36492,4.41955,226881.81332985,0
+HQH.US,D,20100922,000000,4.405,4.43081,4.37253,4.38652,91078.099383571,0
+HQH.US,D,20100923,000000,4.37253,4.405,4.35751,4.38304,357440.54870318,0
+HQH.US,D,20100924,000000,4.42715,4.4709,4.38652,4.44517,155927.04429074,0
+HQH.US,D,20100927,000000,4.45212,4.45606,4.37253,4.41222,347787.99825207,0
+HQH.US,D,20100928,000000,4.41589,4.44517,4.38304,4.43785,153826.06973339,0
+HQH.US,D,20100929,000000,4.43401,4.43401,4.40125,4.41222,137449.76145698,0
+HQH.US,D,20100930,000000,4.4234,4.4416,4.36492,4.40125,386298.05218212,0
+HQH.US,D,20101001,000000,4.42715,4.4416,4.39054,4.41955,136446.15190676,0
+HQH.US,D,20101004,000000,4.39054,4.40857,4.35751,4.36877,142474.20162558,0
+HQH.US,D,20101005,000000,4.4234,4.44517,4.41222,4.42715,374849.23240863,0
+HQH.US,D,20101006,000000,4.45212,4.45212,4.39054,4.41222,163058.8514342,0
+HQH.US,D,20101007,000000,4.41222,4.43081,4.39767,4.43081,87388.60907317,0
+HQH.US,D,20101008,000000,4.41955,4.45212,4.41589,4.44517,265743.45022336,0
+HQH.US,D,20101011,000000,4.47428,4.47428,4.41955,4.43785,178800.17957056,0
+HQH.US,D,20101012,000000,4.44893,4.47428,4.39767,4.45212,291787.22459176,0
+HQH.US,D,20101013,000000,4.48891,4.49248,4.47428,4.48158,247450.48209467,0
+HQH.US,D,20101014,000000,4.49942,4.49942,4.44517,4.4709,142928.06326931,0
+HQH.US,D,20101015,000000,4.48158,4.50336,4.45953,4.49248,222660.6869626,0
+HQH.US,D,20101018,000000,4.51097,4.53283,4.49595,4.52543,122269.90065924,0
+HQH.US,D,20101019,000000,4.51773,4.51773,4.4416,4.46347,211946.99520359,0
+HQH.US,D,20101020,000000,4.47783,4.49595,4.44517,4.45606,233413.79862961,0
+HQH.US,D,20101021,000000,4.47428,4.50336,4.43785,4.46347,168429.54755166,0
+HQH.US,D,20101022,000000,4.47428,4.48526,4.45212,4.4709,75066.158905654,0
+HQH.US,D,20101025,000000,4.48158,4.51773,4.47428,4.49942,115131.70109826,0
+HQH.US,D,20101026,000000,4.50336,4.50336,4.45953,4.47428,147337.76595333,0
+HQH.US,D,20101027,000000,4.4709,4.48158,4.43401,4.47428,134886.40203255,0
+HQH.US,D,20101028,000000,4.51426,4.52543,4.48158,4.48526,173246.23415094,0
+HQH.US,D,20101029,000000,4.47559,4.51332,4.45644,4.49848,202036.61724595,0
+HQH.US,D,20101101,000000,4.52908,4.55836,4.5074,4.5395,676408.3325785,0
+HQH.US,D,20101102,000000,4.56897,4.59066,4.5395,4.58015,395634.17796614,0
+HQH.US,D,20101103,000000,4.59432,4.61243,4.56512,4.61243,306946.84273403,0
+HQH.US,D,20101104,000000,4.59432,5.02871,4.59432,4.67082,451447.4407126,0
+HQH.US,D,20101105,000000,4.64575,4.66378,4.62698,4.66378,288323.5997003,0
+HQH.US,D,20101108,000000,4.67457,4.67457,4.62388,4.6603,332692.30428496,0
+HQH.US,D,20101109,000000,4.69259,4.69644,4.64575,4.66378,492273.68058976,0
+HQH.US,D,20101110,000000,4.66378,4.68958,4.63103,4.68958,362115.53671417,0
+HQH.US,D,20101111,000000,4.66669,4.73633,4.6603,4.72234,235070.50016951,0
+HQH.US,D,20101112,000000,4.69644,4.71831,4.66669,4.70395,325710.71895315,0
+HQH.US,D,20101115,000000,4.70771,4.76964,4.69992,4.74374,236517.31733425,0
+HQH.US,D,20101116,000000,4.73633,4.73633,4.6603,4.69259,368217.09923444,0
+HQH.US,D,20101117,000000,4.64575,4.71831,4.64575,4.68958,302621.30688067,0
+HQH.US,D,20101118,000000,4.66378,4.66669,4.57255,4.59432,273055.31046023,0
+HQH.US,D,20101119,000000,4.58361,4.58681,4.55077,4.58681,128715.58832252,0
+HQH.US,D,20101122,000000,4.58681,4.65655,4.58361,4.63806,268415.48074559,0
+HQH.US,D,20101123,000000,4.63103,4.63103,4.56512,4.59835,147792.69299998,0
+HQH.US,D,20101124,000000,4.61995,4.64162,4.60924,4.62698,137827.97949342,0
+HQH.US,D,20101126,000000,4.62698,4.64162,4.60155,4.60155,32763.270582001,0
+HQH.US,D,20101129,000000,4.56165,4.59066,4.55461,4.58361,111265.3539032,0
+HQH.US,D,20101130,000000,4.57302,4.59159,4.53236,4.56231,157512.36383502,0
+HQH.US,D,20101201,000000,4.59432,4.64162,4.58681,4.63103,258874.79760102,0
+HQH.US,D,20101202,000000,4.63496,4.66378,4.61243,4.6603,161451.15842861,0
+HQH.US,D,20101203,000000,4.6603,4.67842,4.6603,4.67842,175348.27411121,0
+HQH.US,D,20101206,000000,4.67457,4.69644,4.6603,4.6863,183218.40547794,0
+HQH.US,D,20101207,000000,4.68958,4.70771,4.67842,4.70395,247046.69438817,0
+HQH.US,D,20101208,000000,4.69644,4.69992,4.67457,4.69259,158831.33264943,0
+HQH.US,D,20101209,000000,4.71831,4.72572,4.6863,4.69992,129090.6101502,0
+HQH.US,D,20101210,000000,4.69992,4.72957,4.69992,4.72234,122798.34050733,0
+HQH.US,D,20101213,000000,4.73633,4.76195,4.70771,4.74009,287095.19013406,0
+HQH.US,D,20101214,000000,4.74769,4.79865,4.74769,4.79865,245343.11511981,0
+HQH.US,D,20101215,000000,4.84568,4.8713,4.7841,4.82756,235961.17701026,0
+HQH.US,D,20101216,000000,4.84962,4.85694,4.81677,4.84184,248158.97503618,0
+HQH.US,D,20101217,000000,4.83826,4.85356,4.8317,4.85356,163901.58514358,0
+HQH.US,D,20101220,000000,4.84962,4.89674,4.83826,4.84184,221489.80915401,0
+HQH.US,D,20101221,000000,4.83508,4.8713,4.83508,4.85356,195181.81486156,0
+HQH.US,D,20101222,000000,4.84568,4.86746,4.84568,4.84962,170933.2444126,0
+HQH.US,D,20101223,000000,4.86051,4.90106,4.85356,4.90106,132522.27295406,0
+HQH.US,D,20101227,000000,4.88265,4.9051,4.86051,4.86332,137585.06762777,0
+HQH.US,D,20101228,000000,4.87552,4.90106,4.86746,4.88923,162241.68739491,0
+HQH.US,D,20101229,000000,4.88576,4.9051,4.87487,4.88576,157129.88418691,0
+HQH.US,D,20101230,000000,4.90106,4.91899,4.87084,4.88576,277178.41975889,0
+HQH.US,D,20101231,000000,4.89026,4.90313,4.8713,4.8713,72872.4942943,0
+HQH.US,D,20110103,000000,4.88265,4.91485,4.83826,4.88923,194903.74469955,0
+HQH.US,D,20110104,000000,4.89279,4.97399,4.88576,4.94038,437055.97807532,0
+HQH.US,D,20110105,000000,4.95221,5.02871,4.93616,5.02871,281371.84565023,0
+HQH.US,D,20110106,000000,5.02871,5.07996,5.0136,5.07996,206162.92275336,0
+HQH.US,D,20110107,000000,5.08643,5.11187,5.03518,5.08643,381031.76555078,0
+HQH.US,D,20110110,000000,5.08643,5.09704,5.05038,5.07151,174846.46933611,0
+HQH.US,D,20110111,000000,5.08643,5.11187,5.06409,5.11187,528671.04053034,0
+HQH.US,D,20110112,000000,5.14115,5.1481,5.08981,5.10117,580409.13710953,0
+HQH.US,D,20110113,000000,5.08371,5.1664,5.07151,5.1664,603099.02308718,0
+HQH.US,D,20110114,000000,5.1589,5.2091,5.15148,5.20666,199327.29762152,0
+HQH.US,D,20110118,000000,5.20357,5.2168,5.17372,5.2168,382763.04529505,0
+HQH.US,D,20110119,000000,5.2168,5.22113,5.1558,5.17804,290390.48136423,0
+HQH.US,D,20110120,000000,5.17372,5.17372,5.10117,5.11947,193541.09436544,0
+HQH.US,D,20110121,000000,5.14115,5.18452,5.06081,5.08643,232589.17676988,0
+HQH.US,D,20110124,000000,5.07583,5.10117,5.06775,5.07583,199176.01040695,0
+HQH.US,D,20110125,000000,5.09348,5.18452,5.08371,5.18452,355508.97321004,0
+HQH.US,D,20110126,000000,5.17372,5.25088,5.17372,5.25088,233330.69720189,0
+HQH.US,D,20110127,000000,5.25088,5.2828,5.22113,5.25801,282057.96513042,0
+HQH.US,D,20110128,000000,5.2642,5.2642,5.12998,5.12998,227826.82571949,0
+HQH.US,D,20110131,000000,5.1481,5.21765,5.1481,5.17128,234732.76744401,0
+HQH.US,D,20110201,000000,5.19183,5.2642,5.17053,5.25088,269325.33483888,0
+HQH.US,D,20110202,000000,5.23548,5.24271,5.19531,5.2322,192078.29615691,0
+HQH.US,D,20110203,000000,5.2168,5.24646,5.1589,5.24271,180824.44511771,0
+HQH.US,D,20110204,000000,5.21352,5.25088,5.19183,5.24646,244842.37574762,0
+HQH.US,D,20110207,000000,5.10821,5.27219,4.9661,5.27219,410215.2823231,0
+HQH.US,D,20110208,000000,5.26852,5.28588,5.26852,5.28588,285881.69620869,0
+HQH.US,D,20110209,000000,5.27219,5.2828,5.25453,5.2828,446412.34651481,0
+HQH.US,D,20110210,000000,5.25801,5.31282,5.25801,5.31282,319669.88439929,0
+HQH.US,D,20110211,000000,5.3163,5.35948,5.31282,5.35948,293187.16402805,0
+HQH.US,D,20110214,000000,5.35563,5.36351,5.33385,5.36351,382593.64623084,0
+HQH.US,D,20110215,000000,5.3454,5.38838,5.34135,5.34135,254441.65605277,0
+HQH.US,D,20110216,000000,5.25801,5.28588,5.2322,5.25801,161759.05987236,0
+HQH.US,D,20110218,000000,5.1999,5.22873,5.18452,5.1999,251160.21506056,0
+HQH.US,D,20110222,000000,5.17372,5.19531,5.09348,5.09704,240187.6303921,0
+HQH.US,D,20110223,000000,5.10117,5.11525,5.03819,5.06081,161517.21340962,0
+HQH.US,D,20110224,000000,5.03247,5.06409,4.99548,5.02054,128809.34377943,0
+HQH.US,D,20110225,000000,5.02871,5.11525,5.02871,5.11525,174782.54516094,0
+HQH.US,D,20110228,000000,5.13853,5.16049,5.11985,5.13853,163709.81261805,0
+HQH.US,D,20110301,000000,5.11525,5.14115,5.08981,5.11525,187547.13754007,0
+HQH.US,D,20110302,000000,5.12623,5.1374,5.08981,5.12623,232387.81561808,0
+HQH.US,D,20110303,000000,5.1374,5.22591,5.1374,5.2168,106518.9838966,0
+HQH.US,D,20110304,000000,5.20666,5.2091,5.1558,5.18132,147281.2995986,0
+HQH.US,D,20110307,000000,5.1999,5.1999,5.11187,5.12998,100210.73320995,0
+HQH.US,D,20110308,000000,5.1374,5.17804,5.12304,5.1664,168549.93808157,0
+HQH.US,D,20110309,000000,5.1664,5.2168,5.12998,5.1999,123783.83820792,0
+HQH.US,D,20110310,000000,5.18855,5.19531,5.15148,5.17804,240805.56408545,0
+HQH.US,D,20110311,000000,5.1589,5.20357,5.1558,5.1999,74291.610983141,0
+HQH.US,D,20110314,000000,5.16312,5.18132,5.12998,5.18132,108005.22096938,0
+HQH.US,D,20110315,000000,5.10117,5.1664,5.07583,5.13392,223259.44340339,0
+HQH.US,D,20110316,000000,5.11187,5.1374,5.07151,5.08371,279296.44076296,0
+HQH.US,D,20110317,000000,5.10117,5.11985,5.04552,5.06343,165738.33977688,0
+HQH.US,D,20110318,000000,5.07583,5.10454,5.06081,5.07151,137492.37757376,0
+HQH.US,D,20110321,000000,5.10454,5.1374,5.08643,5.11947,105871.21892153,0
+HQH.US,D,20110322,000000,5.09704,5.12623,5.07583,5.11525,248188.80631793,0
+HQH.US,D,20110323,000000,5.12304,5.19531,5.09348,5.18855,275017.78263804,0
+HQH.US,D,20110324,000000,5.1999,5.20357,5.1589,5.17372,137467.87330662,0
+HQH.US,D,20110325,000000,5.16312,5.19531,5.16312,5.1664,141483.3769104,0
+HQH.US,D,20110328,000000,5.15148,5.19183,5.15148,5.17053,126054.21182948,0
+HQH.US,D,20110329,000000,5.17372,5.19183,5.1664,5.19183,205474.67246733,0
+HQH.US,D,20110330,000000,5.19183,5.24646,5.19183,5.2168,219519.87915577,0
+HQH.US,D,20110331,000000,5.22657,5.24168,5.20619,5.21765,138847.57008743,0
+HQH.US,D,20110401,000000,5.24271,5.25453,5.2168,5.24271,84585.533991833,0
+HQH.US,D,20110404,000000,5.23548,5.27219,5.23548,5.25801,141649.57976585,0
+HQH.US,D,20110405,000000,5.26073,5.3086,5.22591,5.28588,214116.15554781,0
+HQH.US,D,20110406,000000,5.2902,5.33385,5.25453,5.2828,206456.97395916,0
+HQH.US,D,20110407,000000,5.30138,5.3163,5.11187,5.29425,133781.57920497,0
+HQH.US,D,20110408,000000,5.29743,5.30138,5.2828,5.2828,128147.72856639,0
+HQH.US,D,20110411,000000,5.2828,5.31282,5.2828,5.3086,151782.62693369,0
+HQH.US,D,20110412,000000,5.27219,5.30954,5.2459,5.30954,133615.37634952,0
+HQH.US,D,20110413,000000,5.30138,5.33066,5.2828,5.30138,175961.94619287,0
+HQH.US,D,20110414,000000,5.29425,5.3454,5.28588,5.33817,126489.96162357,0
+HQH.US,D,20110415,000000,5.34915,5.39307,5.3454,5.38491,151706.9833264,0
+HQH.US,D,20110418,000000,5.37384,5.37384,5.29425,5.35948,145381.68619304,0
+HQH.US,D,20110419,000000,5.38172,5.41833,5.36351,5.41833,207574.58162177,0
+HQH.US,D,20110420,000000,5.47296,5.4983,5.42227,5.4831,236326.61021167,0
+HQH.US,D,20110421,000000,5.50233,5.55293,5.49361,5.54935,190894.63351329,0
+HQH.US,D,20110425,000000,5.5379,5.56691,5.49361,5.51979,211530.42266205,0
+HQH.US,D,20110426,000000,5.55986,5.59976,5.54627,5.58089,270994.82121382,0
+HQH.US,D,20110427,000000,5.59976,5.68442,5.57789,5.66227,272595.05639899,0
+HQH.US,D,20110428,000000,5.63993,5.70546,5.63993,5.70546,212167.53360794,0
+HQH.US,D,20110429,000000,5.70546,5.76815,5.70546,5.7628,258753.34166819,0
+HQH.US,D,20110502,000000,5.75678,5.76815,5.7306,5.75388,164668.67524564,0
+HQH.US,D,20110503,000000,5.75557,5.75557,5.66997,5.68573,234337.50296086,0
+HQH.US,D,20110504,000000,5.69579,5.70422,5.62979,5.67842,190959.62309139,0
+HQH.US,D,20110505,000000,5.65598,5.7,5.61863,5.63552,142490.18266937,0
+HQH.US,D,20110506,000000,5.66227,5.71071,5.6097,5.6221,226930.82186415,0
+HQH.US,D,20110509,000000,5.63993,5.68104,5.60661,5.64369,207328.47354735,0
+HQH.US,D,20110510,000000,5.66537,5.73295,5.66537,5.73295,231517.38143281,0
+HQH.US,D,20110511,000000,5.71858,5.74478,5.66011,5.71503,194024.78729093,0
+HQH.US,D,20110512,000000,5.70422,5.75922,5.66227,5.73708,162566.63528537,0
+HQH.US,D,20110513,000000,5.72929,5.75922,5.64369,5.68142,323973.04679136,0
+HQH.US,D,20110516,000000,5.68865,5.72929,5.66227,5.66997,231646.29518608,0
+HQH.US,D,20110517,000000,5.63993,5.71858,5.61863,5.71503,228396.81628145,0
+HQH.US,D,20110518,000000,5.69579,5.78551,5.68573,5.7628,257177.61075017,0
+HQH.US,D,20110519,000000,5.79245,5.85591,5.74478,5.80738,366302.570188,0
+HQH.US,D,20110520,000000,5.83329,5.85591,5.76692,5.81564,430498.42310549,0
+HQH.US,D,20110523,000000,5.77753,5.78551,5.71503,5.76692,193237.45453338,0
+HQH.US,D,20110524,000000,5.78128,5.78992,5.74843,5.7628,163376.34150423,0
+HQH.US,D,20110525,000000,5.752,5.7705,5.73295,5.75922,160462.46451926,0
+HQH.US,D,20110526,000000,5.74478,5.77753,5.72638,5.77753,169647.30308871,0
+HQH.US,D,20110527,000000,5.79687,5.79687,5.7628,5.77753,81078.227580675,0
+HQH.US,D,20110531,000000,5.81479,5.89486,5.78448,5.87139,315194.12673427,0
+HQH.US,D,20110601,000000,5.84548,5.85591,5.73295,5.73708,325305.86584371,0
+HQH.US,D,20110602,000000,5.74065,5.77481,5.71071,5.74065,151294.67239654,0
+HQH.US,D,20110603,000000,5.71858,5.73708,5.66997,5.71071,123143.53105327,0
+HQH.US,D,20110606,000000,5.71503,5.71503,5.6221,5.64838,176009.88932425,0
+HQH.US,D,20110607,000000,5.65194,5.72638,5.65194,5.71071,171964.55443872,0
+HQH.US,D,20110608,000000,5.7,5.7,5.61863,5.61863,173035.28437287,0
+HQH.US,D,20110609,000000,5.60586,5.67842,5.60586,5.64838,94198.664534932,0
+HQH.US,D,20110610,000000,5.6144,5.64838,5.51829,5.52862,269112.25425498,0
+HQH.US,D,20110613,000000,5.54494,5.55808,5.47698,5.49173,127627.81194165,0
+HQH.US,D,20110614,000000,5.4998,5.58324,5.4998,5.57752,138118.83449046,0
+HQH.US,D,20110615,000000,5.54757,5.54757,5.45784,5.45784,157804.28423498,0
+HQH.US,D,20110616,000000,5.46253,5.50984,5.29537,5.38679,417302.34254394,0
+HQH.US,D,20110617,000000,5.44742,5.4508,5.362,5.40311,281075.6636386,0
+HQH.US,D,20110620,000000,5.38397,5.4998,5.38397,5.49502,146752.8597505,0
+HQH.US,D,20110621,000000,5.49173,5.60304,5.49173,5.5517,250098.00834976,0
+HQH.US,D,20110622,000000,5.5623,5.66997,5.5517,5.6097,303569.51547906,0
+HQH.US,D,20110623,000000,5.58089,5.6097,5.53998,5.59667,161499.10155999,0
+HQH.US,D,20110624,000000,5.60304,5.73295,5.53998,5.62633,427369.33473077,0
+HQH.US,D,20110627,000000,5.61863,5.71503,5.6097,5.6144,290394.7429759,0
+HQH.US,D,20110628,000000,5.66997,5.68573,5.59929,5.65598,720454.22007854,0
+HQH.US,D,20110629,000000,5.66997,5.7,5.66997,5.68865,163573.44104435,0
+HQH.US,D,20110630,000000,5.6893,5.931,5.6863,5.931,493160.09581882,0
+HQH.US,D,20110701,000000,5.8117,5.87524,5.79687,5.82587,228810.19261424,0
+HQH.US,D,20110705,000000,5.8117,5.83761,5.76692,5.78128,117794.14299421,0
+HQH.US,D,20110706,000000,5.76448,5.8193,5.76448,5.80278,149504.7954917,0
+HQH.US,D,20110707,000000,5.83761,5.92678,5.83329,5.88604,164281.93398585,0
+HQH.US,D,20110708,000000,5.85591,5.87046,5.8224,5.83761,79905.21896625,0
+HQH.US,D,20110711,000000,5.8117,5.81986,5.7705,5.77481,120487.48157483,0
+HQH.US,D,20110712,000000,5.76927,5.80278,5.74262,5.76927,148551.25987869,0
+HQH.US,D,20110713,000000,5.79687,5.83329,5.74843,5.75557,179322.22700113,0
+HQH.US,D,20110714,000000,5.75922,5.79687,5.72929,5.752,125263.68286316,0
+HQH.US,D,20110715,000000,5.78128,5.79245,5.7,5.72638,237689.26054576,0
+HQH.US,D,20110718,000000,5.7,5.71858,5.60304,5.68573,182403.37224448,0
+HQH.US,D,20110719,000000,5.70489,5.74909,5.68142,5.71972,142653.18931607,0
+HQH.US,D,20110720,000000,5.752,5.752,5.68142,5.71858,237716.96102167,0
+HQH.US,D,20110721,000000,5.74843,5.77753,5.74478,5.75557,134840.58970701,0
+HQH.US,D,20110722,000000,5.7628,5.76692,5.72263,5.75557,113786.09721086,0
+HQH.US,D,20110725,000000,5.73295,5.76692,5.69579,5.70422,155544.56464262,0
+HQH.US,D,20110726,000000,5.68865,5.70047,5.63862,5.66472,201758.54708394,0
+HQH.US,D,20110727,000000,5.63317,5.63317,5.4739,5.47698,373632.54227451,0
+HQH.US,D,20110728,000000,5.49361,5.50233,5.45249,5.46253,119827.99716763,0
+HQH.US,D,20110729,000000,5.42124,5.42865,5.31958,5.39383,235400.77507457,0
+HQH.US,D,20110801,000000,5.48421,5.51031,5.3392,5.37637,289075.77416151,0
+HQH.US,D,20110802,000000,5.34135,5.36867,5.26073,5.28091,240190.82660086,0
+HQH.US,D,20110803,000000,5.28645,5.33188,5.20846,5.32803,196179.03199425,0
+HQH.US,D,20110804,000000,5.25801,5.29537,4.9675,5.02496,805189.97588203,0
+HQH.US,D,20110805,000000,5.04345,5.05855,4.79603,4.90707,408553.25376859,0
+HQH.US,D,20110808,000000,4.46207,4.74431,4.27585,4.55836,582430.20644791,0
+HQH.US,D,20110809,000000,4.6068,4.74431,4.49877,4.74431,435089.24428582,0
+HQH.US,D,20110810,000000,4.71831,4.81845,4.58446,4.67372,373423.72330228,0
+HQH.US,D,20110811,000000,4.6818,4.90707,4.65476,4.88707,315564.88695028,0
+HQH.US,D,20110812,000000,4.93616,5.02082,4.91795,4.97126,237719.09182752,0
+HQH.US,D,20110815,000000,5.00609,5.10877,5.00609,5.10877,149329.00400997,0
+HQH.US,D,20110816,000000,5.0397,5.15101,5.0397,5.1206,187291.44083937,0
+HQH.US,D,20110817,000000,5.17053,5.19672,5.08925,5.1619,184548.02832154,0
+HQH.US,D,20110818,000000,5.02082,5.03612,4.93372,4.96328,525753.96733662,0
+HQH.US,D,20110819,000000,4.96328,5.00609,4.86051,4.86811,259957.24696729,0
+HQH.US,D,20110822,000000,4.94856,4.97971,4.8146,4.82259,244731.57384398,0
+HQH.US,D,20110823,000000,4.82259,4.98328,4.81845,4.98328,202067.51393061,0
+HQH.US,D,20110824,000000,4.98328,5.03612,4.94498,5.00205,128328.84706272,0
+HQH.US,D,20110825,000000,5.00205,5.01679,4.90707,4.93372,177352.29700289,0
+HQH.US,D,20110826,000000,4.90707,5.0397,4.8453,5.02909,229446.23815721,0
+HQH.US,D,20110829,000000,5.08596,5.18922,5.07029,5.18922,164721.94539163,0
+HQH.US,D,20110830,000000,5.12435,5.18922,5.07882,5.18452,168798.17696182,0
+HQH.US,D,20110831,000000,5.21765,5.21765,5.10548,5.11309,214845.9565477,0
+HQH.US,D,20110901,000000,5.10117,5.14725,4.99022,5.03302,192990.28105604,0
+HQH.US,D,20110902,000000,4.95738,5.01519,4.91373,4.95738,193917.18159606,0
+HQH.US,D,20110906,000000,4.87243,5.00947,4.86811,5.00947,154585.70201503,0
+HQH.US,D,20110907,000000,5.03302,5.13233,5.02082,5.12754,101662.8773893,0
+HQH.US,D,20110908,000000,5.10877,5.15101,5.08267,5.11309,99924.139824594,0
+HQH.US,D,20110909,000000,5.06232,5.09704,5.00609,5.09348,297340.10460844,0
+HQH.US,D,20110912,000000,5.05161,5.12754,5.02496,5.08596,211534.68427373,0
+HQH.US,D,20110913,000000,5.08596,5.15101,5.08596,5.11309,250048.99981547,0
+HQH.US,D,20110914,000000,5.1619,5.23445,5.12754,5.19277,250473.03017745,0
+HQH.US,D,20110915,000000,5.23445,5.29217,5.18922,5.25031,216126.57085699,0
+HQH.US,D,20110916,000000,5.25031,5.27725,5.19672,5.21512,134349.4389611,0
+HQH.US,D,20110919,000000,5.16584,5.27283,5.16584,5.26852,166631.14742347,0
+HQH.US,D,20110920,000000,5.29912,5.33742,5.26852,5.31826,120366.02564199,0
+HQH.US,D,20110921,000000,5.33742,5.34135,5.19672,5.23126,170259.90976744,0
+HQH.US,D,20110922,000000,5.1619,5.17053,5.0397,5.12754,138238.15961745,0
+HQH.US,D,20110923,000000,5.09348,5.23445,5.05161,5.19277,335417.60495317,0
+HQH.US,D,20110926,000000,5.25031,5.25031,5.11628,5.19277,156376.64432279,0
+HQH.US,D,20110927,000000,5.23126,5.31433,5.20478,5.20789,137128.00977528,0
+HQH.US,D,20110928,000000,5.18922,5.26073,5.15101,5.15815,134949.2608048,0
+HQH.US,D,20110929,000000,5.18132,5.22319,5.05855,5.13909,140513.86025361,0
+HQH.US,D,20110930,000000,5.09441,5.10314,4.90856,5.01885,408543.66514232,0
+HQH.US,D,20111003,000000,4.96328,5.01303,4.769,4.77707,248601.1172478,0
+HQH.US,D,20111004,000000,4.76515,4.8071,4.57836,4.78786,314722.15324092,0
+HQH.US,D,20111005,000000,4.75857,4.90651,4.75023,4.90313,124523.22783408,0
+HQH.US,D,20111006,000000,4.92602,4.99163,4.8713,4.9846,203777.4856165,0
+HQH.US,D,20111007,000000,5.04345,5.04345,4.97493,5.00609,148964.63621149,0
+HQH.US,D,20111010,000000,5.0397,5.20057,5.0397,5.13233,149509.05710337,0
+HQH.US,D,20111011,000000,5.12435,5.19277,5.10117,5.17053,229480.33105063,0
+HQH.US,D,20111012,000000,5.18452,5.22779,5.15457,5.17372,265053.06913149,0
+HQH.US,D,20111013,000000,5.13909,5.20057,5.09704,5.19672,113711.51900649,0
+HQH.US,D,20111014,000000,5.23445,5.26486,5.18922,5.24215,107311.64366875,0
+HQH.US,D,20111017,000000,5.21154,5.21897,5.10877,5.11628,147323.91571537,0
+HQH.US,D,20111018,000000,5.11309,5.14725,5.10117,5.11628,183086.29551591,0
+HQH.US,D,20111019,000000,5.08925,5.15457,5.08925,5.08925,224438.84443533,0
+HQH.US,D,20111020,000000,5.10877,5.13233,5.08925,5.12435,123024.20592628,0
+HQH.US,D,20111021,000000,5.14725,5.21512,5.05161,5.05161,254043.19536086,0
+HQH.US,D,20111024,000000,5.06617,5.20478,5.06617,5.20478,213916.92520185,0
+HQH.US,D,20111025,000000,5.17898,5.24966,5.1283,5.17532,207362.56644078,0
+HQH.US,D,20111026,000000,5.22779,5.27725,5.15101,5.25031,207951.73425529,0
+HQH.US,D,20111027,000000,5.32211,5.43249,5.32211,5.33385,199726.82371636,0
+HQH.US,D,20111028,000000,5.31565,5.39383,5.30795,5.33469,126054.21182948,0
+HQH.US,D,20111031,000000,5.30897,5.38059,5.11843,5.3454,192833.66682687,0
+HQH.US,D,20111101,000000,5.26073,5.30795,5.20619,5.2642,89399.02438236,0
+HQH.US,D,20111102,000000,5.34567,5.40585,5.26486,5.28429,202851.6504794,0
+HQH.US,D,20111103,000000,5.28767,5.37384,5.28767,5.34305,309123.46089868,0
+HQH.US,D,20111104,000000,5.3392,5.36295,5.19916,5.25735,178162.00322175,0
+HQH.US,D,20111107,000000,5.25801,5.28091,5.17804,5.2459,129001.11630495,0
+HQH.US,D,20111108,000000,5.26073,5.30034,5.23699,5.25735,194165.42047631,0
+HQH.US,D,20111109,000000,5.18695,5.28767,5.18695,5.21427,209459.27938645,0
+HQH.US,D,20111110,000000,5.27283,5.27283,5.20311,5.2306,212131.30990868,0
+HQH.US,D,20111111,000000,5.27725,5.32728,5.25416,5.29217,196912.0292029,0
+HQH.US,D,20111114,000000,5.28767,5.30476,5.22657,5.26073,103178.94574382,0
+HQH.US,D,20111115,000000,5.23323,5.33469,5.23323,5.33161,186259.06541033,0
+HQH.US,D,20111116,000000,5.28767,5.36999,5.27725,5.27725,262898.82442815,0
+HQH.US,D,20111117,000000,5.26073,5.30476,5.22235,5.23323,161477.79350159,0
+HQH.US,D,20111118,000000,5.26073,5.26073,5.16762,5.18264,132730.02652338,0
+HQH.US,D,20111121,000000,5.09348,5.22657,5.08925,5.22235,271479.57954222,0
+HQH.US,D,20111122,000000,5.26073,5.35028,5.15148,5.20311,246803.78252251,0
+HQH.US,D,20111123,000000,5.13656,5.2306,5.1283,5.1283,153474.48676993,0
+HQH.US,D,20111125,000000,5.1481,5.24553,5.1481,5.20986,126818.1057228,0
+HQH.US,D,20111128,000000,5.28767,5.3392,5.24168,5.24966,154070.04700196,0
+HQH.US,D,20111129,000000,5.27725,5.32343,5.26073,5.30476,154594.22523838,0
+HQH.US,D,20111130,000000,5.41175,5.48505,5.37149,5.48505,232809.71517423,0
+HQH.US,D,20111201,000000,5.49126,5.52908,5.45587,5.48271,198290.66058081,0
+HQH.US,D,20111202,000000,5.52242,5.52908,5.48271,5.49435,150292.12824924,0
+HQH.US,D,20111205,000000,5.52908,5.53312,5.46253,5.47586,247962.94089899,0
+HQH.US,D,20111206,000000,5.45587,5.52683,5.30795,5.40134,201344.10534824,0
+HQH.US,D,20111207,000000,5.41261,5.42865,5.3392,5.3973,183720.21025304,0
+HQH.US,D,20111208,000000,5.37384,5.40134,5.31565,5.35028,145130.25110402,0
+HQH.US,D,20111209,000000,5.35413,5.41261,5.34305,5.40538,152764.92842551,0
+HQH.US,D,20111212,000000,5.37806,5.37806,5.32728,5.3392,129760.7485866,0
+HQH.US,D,20111213,000000,5.36999,5.41261,5.27283,5.28429,170066.00643609,0
+HQH.US,D,20111214,000000,5.28429,5.32728,5.25416,5.25735,136726.35287461,0
+HQH.US,D,20111215,000000,5.27283,5.32728,5.24553,5.24553,136724.22206877,0
+HQH.US,D,20111216,000000,5.29217,5.32728,5.25735,5.27283,136255.44478417,0
+HQH.US,D,20111219,000000,5.30795,5.3392,5.24168,5.24553,213825.30055077,0
+HQH.US,D,20111220,000000,5.29217,5.38172,5.28767,5.36999,277321.18375011,0
+HQH.US,D,20111221,000000,5.38172,5.43194,5.38172,5.43194,265378.01702195,0
+HQH.US,D,20111222,000000,5.45587,5.47586,5.3973,5.42124,209664.90214992,0
+HQH.US,D,20111223,000000,5.42518,5.47586,5.36999,5.37384,243772.71121639,0
+HQH.US,D,20111227,000000,5.34755,5.43644,5.34755,5.43194,75539.197801934,0
+HQH.US,D,20111228,000000,5.45202,5.45944,5.34755,5.39383,160843.87876447,0
+HQH.US,D,20111229,000000,5.40134,5.51913,5.36295,5.47586,254525.82288341,0
+HQH.US,D,20111230,000000,5.43194,5.50289,5.43194,5.49923,189920.85524482,0
+HQH.US,D,20120103,000000,5.56109,5.61947,5.53312,5.56447,156552.43580452,0
+HQH.US,D,20120104,000000,5.28767,5.51416,5.28767,5.51416,403430.7965314,0
+HQH.US,D,20120105,000000,5.52683,5.56109,5.48271,5.5534,206510.24410513,0
+HQH.US,D,20120106,000000,5.59667,5.61599,5.56447,5.56936,197575.7752218,0
+HQH.US,D,20120109,000000,5.61947,5.74065,5.61599,5.68274,345842.57252096,0
+HQH.US,D,20120110,000000,5.74411,5.79424,5.73163,5.76815,230868.55105481,0
+HQH.US,D,20120111,000000,5.72093,5.81123,5.71259,5.772,227439.01905677,0
+HQH.US,D,20120112,000000,5.81057,5.8224,5.75444,5.8224,219563.56067547,0
+HQH.US,D,20120113,000000,5.80663,5.8224,5.75969,5.79846,152898.10379045,0
+HQH.US,D,20120117,000000,5.80222,5.83329,5.79377,5.79377,130960.39227401,0
+HQH.US,D,20120118,000000,5.81432,5.84173,5.79424,5.84173,114638.4195465,0
+HQH.US,D,20120119,000000,5.8575,5.88491,5.8224,5.8575,255240.70824243,0
+HQH.US,D,20120120,000000,5.86848,5.89214,5.8224,5.89214,201267.39633803,0
+HQH.US,D,20120123,000000,5.86848,5.88068,5.84173,5.84972,142358.07270736,0
+HQH.US,D,20120124,000000,5.8224,5.8575,5.8224,5.85394,154464.2460822,0
+HQH.US,D,20120125,000000,5.86502,5.95784,5.8255,5.95784,269483.01447098,0
+HQH.US,D,20120126,000000,5.98196,5.98196,5.83808,5.9707,381965.05850831,0
+HQH.US,D,20120127,000000,5.91429,5.95962,5.90096,5.93297,209973.86899659,0
+HQH.US,D,20120130,000000,5.931,6.02851,5.89955,6.00872,238170.8226654,0
+HQH.US,D,20120131,000000,6.02851,6.0763,6.00805,6.01707,172502.5829131,0
+HQH.US,D,20120201,000000,6.04109,6.10727,6.03687,6.10276,201951.38501238,0
+HQH.US,D,20120202,000000,6.08774,6.14594,6.08774,6.13337,199139.78670769,0
+HQH.US,D,20120203,000000,6.17513,6.21136,6.14106,6.15101,244426.868609,0
+HQH.US,D,20120206,000000,6.14594,6.21586,6.13337,6.20112,202201.75469848,0
+HQH.US,D,20120207,000000,6.21586,6.23549,6.19587,6.23088,374037.39538393,0
+HQH.US,D,20120208,000000,6.22759,6.24243,6.15946,6.20038,236802.8453167,0
+HQH.US,D,20120209,000000,6.23549,6.23549,6.19587,6.20282,192370.21655687,0
+HQH.US,D,20120210,000000,6.18273,6.18273,6.00496,6.1435,343123.66427027,0
+HQH.US,D,20120213,000000,6.18686,6.24787,6.18273,6.21586,325214.24119264,0
+HQH.US,D,20120214,000000,6.22759,6.24787,6.15946,6.20685,251186.85013354,0
+HQH.US,D,20120215,000000,6.21924,6.25491,6.19212,6.22375,244914.82314616,0
+HQH.US,D,20120216,000000,6.23549,6.30776,6.22759,6.23867,213517.39910701,0
+HQH.US,D,20120217,000000,6.23549,6.25838,6.21924,6.23867,330503.9666882,0
+HQH.US,D,20120221,000000,6.21924,6.23549,6.10849,6.13139,269314.68080969,0
+HQH.US,D,20120222,000000,6.11618,6.15946,6.09516,6.10849,344544.91176495,0
+HQH.US,D,20120223,000000,6.11177,6.22375,6.11177,6.22375,210552.38278191,0
+HQH.US,D,20120224,000000,6.24787,6.31433,6.23088,6.29931,296090.38698381,0
+HQH.US,D,20120227,000000,6.31104,6.31104,6.23549,6.30776,222755.50782243,0
+HQH.US,D,20120228,000000,6.26664,6.32615,6.25838,6.26664,217284.66383054,0
+HQH.US,D,20120229,000000,6.28166,6.31761,6.22506,6.23971,187566.31479262,0
+HQH.US,D,20120301,000000,6.25838,6.32615,6.23549,6.31433,220106.91616444,0
+HQH.US,D,20120302,000000,6.29931,6.33619,6.25838,6.27115,126216.15307325,0
+HQH.US,D,20120305,000000,6.25838,6.29461,6.21586,6.23549,167420.61098684,0
+HQH.US,D,20120306,000000,6.20038,6.22375,6.07235,6.09206,278709.40375428,0
+HQH.US,D,20120307,000000,6.10351,6.17231,6.10351,6.16377,164339.46574351,0
+HQH.US,D,20120308,000000,6.18686,6.26664,6.18686,6.26664,147946.1110204,0
+HQH.US,D,20120309,000000,6.24787,6.30297,6.22759,6.26664,208603.76084205,0
+HQH.US,D,20120312,000000,6.28213,6.29461,6.25219,6.28213,120194.49577195,0
+HQH.US,D,20120313,000000,6.31104,6.32615,6.27115,6.32211,205904.02984391,0
+HQH.US,D,20120314,000000,6.31433,6.35469,6.31104,6.33883,143244.48793642,0
+HQH.US,D,20120315,000000,6.35469,6.35947,6.31818,6.33619,165623.27626156,0
+HQH.US,D,20120316,000000,6.35947,6.36998,6.31104,6.31433,117445.75623951,0
+HQH.US,D,20120319,000000,6.33619,6.36998,6.28617,6.34221,126251.31136959,0
+HQH.US,D,20120320,000000,6.33619,6.33883,6.29461,6.32211,96850.452401692,0
+HQH.US,D,20120321,000000,6.34615,6.37458,6.32615,6.35469,186261.19621617,0
+HQH.US,D,20120322,000000,6.35074,6.35947,6.33619,6.35074,110110.45713841,0
+HQH.US,D,20120323,000000,6.36998,6.36998,6.34615,6.35947,128026.27263356,0
+HQH.US,D,20120326,000000,6.37852,6.47352,6.37852,6.47352,218393.7482698,0
+HQH.US,D,20120327,000000,6.41297,6.55705,6.41297,6.52936,239286.29952217,0
+HQH.US,D,20120328,000000,6.54419,6.55038,6.4769,6.51791,149710.41825517,0
+HQH.US,D,20120329,000000,6.50157,6.55038,6.45746,6.46638,193533.63654501,0
+HQH.US,D,20120330,000000,6.51247,6.55038,6.50157,6.54419,131059.47474552,0
+HQH.US,D,20120402,000000,6.55235,6.62857,6.54419,6.59741,153392.45074513,0
+HQH.US,D,20120403,000000,6.58417,6.59741,6.53734,6.57996,168082.22619989,0
+HQH.US,D,20120404,000000,6.5653,6.60144,6.49417,6.5653,296906.48562019,0
+HQH.US,D,20120405,000000,6.50993,6.57009,6.49688,6.51791,99566.164443626,0
+HQH.US,D,20120409,000000,6.48524,6.48524,6.3865,6.41297,153484.07539621,0
+HQH.US,D,20120410,000000,6.4018,6.43813,6.30776,6.31818,170317.4415251,0
+HQH.US,D,20120411,000000,6.37852,6.48112,6.31818,6.43034,310743.93873931,0
+HQH.US,D,20120412,000000,6.4218,6.55235,6.4218,6.50571,216126.57085699,0
+HQH.US,D,20120413,000000,6.50993,6.50993,6.44592,6.44592,138227.50558825,0
+HQH.US,D,20120416,000000,6.43352,6.44592,6.32211,6.34615,183357.9732604,0
+HQH.US,D,20120417,000000,6.3667,6.44789,6.3667,6.37514,122183.60302275,0
+HQH.US,D,20120418,000000,6.36594,6.43813,6.34221,6.37458,214901.35749951,0
+HQH.US,D,20120419,000000,6.4018,6.44864,6.37458,6.43034,215756.8760439,0
+HQH.US,D,20120420,000000,6.48112,6.53406,6.46967,6.49069,140395.60052954,0
+HQH.US,D,20120423,000000,6.44254,6.55038,6.44254,6.55038,102830.55898912,0
+HQH.US,D,20120424,000000,6.61665,6.61665,6.49417,6.60144,347371.42571052,0
+HQH.US,D,20120425,000000,6.64078,6.71127,6.61665,6.69681,278565.57436014,0
+HQH.US,D,20120426,000000,6.69896,6.752,6.65664,6.68865,231998.94355245,0
+HQH.US,D,20120427,000000,6.69343,6.73145,6.66499,6.70451,176871.80028617,0
+HQH.US,D,20120430,000000,6.6802,6.76326,6.6802,6.76326,145307.10798866,0
+HQH.US,D,20120501,000000,6.75632,6.83141,6.752,6.80315,267646.25983768,0
+HQH.US,D,20120502,000000,6.77611,6.79114,6.70799,6.71717,164512.06101647,0
+HQH.US,D,20120503,000000,6.74927,6.752,6.64228,6.66358,204984.58712434,0
+HQH.US,D,20120504,000000,6.63947,6.63947,6.55038,6.59028,168503.0603531,0
+HQH.US,D,20120507,000000,6.54419,6.62134,6.54419,6.62134,120759.15931931,0
+HQH.US,D,20120508,000000,6.6374,6.68865,6.55705,6.62134,248451.96083906,0
+HQH.US,D,20120509,000000,6.55038,6.57732,6.47623,6.54494,173907.84936399,0
+HQH.US,D,20120510,000000,6.5577,6.59853,6.55367,6.56597,105154.20275667,0
+HQH.US,D,20120511,000000,6.5577,6.67531,6.5577,6.66358,172636.82368096,0
+HQH.US,D,20120514,000000,6.72121,6.72121,6.63101,6.67184,206110.71801031,0
+HQH.US,D,20120515,000000,6.66733,6.72121,6.63449,6.63449,147751.14228611,0
+HQH.US,D,20120516,000000,6.65955,6.72121,6.64228,6.67531,143827.26333341,0
+HQH.US,D,20120517,000000,6.70451,6.73219,6.58126,6.60276,111405.98708859,0
+HQH.US,D,20120518,000000,6.58126,6.68301,6.52936,6.52936,213730.47969093,0
+HQH.US,D,20120521,000000,6.57066,6.59853,6.50495,6.57433,131718.95915273,0
+HQH.US,D,20120522,000000,6.60276,6.61937,6.44066,6.46844,365717.66398517,0
+HQH.US,D,20120523,000000,6.50157,6.54494,6.40312,6.4447,276988.77803921,0
+HQH.US,D,20120524,000000,6.50495,6.52936,6.42433,6.46506,367550.1570068,0
+HQH.US,D,20120525,000000,6.4798,6.57433,6.4798,6.57066,148134.68733715,0
+HQH.US,D,20120529,000000,6.58126,6.62632,6.57066,6.62632,300916.66220938,0
+HQH.US,D,20120530,000000,6.60276,6.63101,6.56099,6.60276,92204.230269535,0
+HQH.US,D,20120531,000000,6.60698,6.63947,6.55367,6.58558,101168.53043463,0
+HQH.US,D,20120601,000000,6.53406,6.58558,6.29781,6.4507,307252.61337194,0
+HQH.US,D,20120604,000000,6.41916,6.4798,6.25284,6.35074,209623.35143606,0
+HQH.US,D,20120605,000000,6.36266,6.38265,6.28486,6.38265,242777.62488953,0
+HQH.US,D,20120606,000000,6.42433,6.52129,6.40312,6.52129,167629.42995908,0
+HQH.US,D,20120607,000000,6.59028,6.59507,6.46844,6.47248,166924.13322633,0
+HQH.US,D,20120608,000000,6.50495,6.50993,6.46103,6.50157,113381.24410143,0
+HQH.US,D,20120611,000000,6.5577,6.57066,6.46844,6.47248,154318.28588222,0
+HQH.US,D,20120612,000000,6.50495,6.52936,6.46103,6.50157,249355.42251484,0
+HQH.US,D,20120613,000000,6.48938,6.53734,6.4447,6.4447,181530.80725337,0
+HQH.US,D,20120614,000000,6.46103,6.50157,6.4447,6.4798,140247.50952372,0
+HQH.US,D,20120615,000000,6.48413,6.56099,6.48413,6.53406,160843.87876447,0
+HQH.US,D,20120618,000000,6.52449,6.68301,6.50495,6.6558,282401.02487052,0
+HQH.US,D,20120619,000000,6.69896,6.77406,6.69634,6.76486,213097.63035671,0
+HQH.US,D,20120620,000000,6.78119,6.80315,6.71127,6.73698,125500.20231131,0
+HQH.US,D,20120621,000000,6.73698,6.74927,6.63449,6.64228,167659.26124082,0
+HQH.US,D,20120622,000000,6.69896,6.71127,6.6558,6.66733,157570.9609956,0
+HQH.US,D,20120625,000000,6.64687,6.67184,6.61299,6.65062,94347.82094367,0
+HQH.US,D,20120626,000000,6.6879,6.74552,6.62351,6.65955,372061.07296817,0
+HQH.US,D,20120627,000000,6.69634,6.73219,6.67184,6.73219,210545.99036439,0
+HQH.US,D,20120628,000000,6.74064,6.75632,6.68301,6.74064,194291.13802082,0
+HQH.US,D,20120629,000000,6.82587,7.03696,6.80673,7.01594,352411.84692291,0
+HQH.US,D,20120702,000000,7.00955,7.13908,7.00955,7.09394,410754.37620038,0
+HQH.US,D,20120703,000000,7.12576,7.18789,6.99792,7.00365,217592.5652743,0
+HQH.US,D,20120705,000000,7.02251,7.05761,6.95521,6.99792,114878.1352034,0
+HQH.US,D,20120706,000000,6.9828,7.0319,6.87843,6.90311,87752.976871655,0
+HQH.US,D,20120709,000000,6.88659,6.98073,6.88659,6.96825,131674.2122301,0
+HQH.US,D,20120710,000000,7.01172,7.03696,6.93634,6.94742,170458.07471048,0
+HQH.US,D,20120711,000000,6.96028,7.01594,6.89016,6.94742,156976.4661665,0
+HQH.US,D,20120712,000000,6.90819,6.93202,6.84981,6.90311,124131.15955969,0
+HQH.US,D,20120713,000000,6.88659,6.99792,6.88659,6.97257,220820.73612054,0
+HQH.US,D,20120716,000000,6.97642,7.00955,6.92358,6.94441,187057.05219707,0
+HQH.US,D,20120717,000000,6.99792,7.01594,6.92724,6.96469,264140.01882944,0
+HQH.US,D,20120718,000000,6.95521,7.0502,6.94742,7.03696,281584.92623415,0
+HQH.US,D,20120719,000000,7.01594,7.02607,6.88659,6.95521,288173.37788864,0
+HQH.US,D,20120720,000000,6.88077,6.99368,6.87204,6.96028,165664.82697544,0
+HQH.US,D,20120723,000000,6.93202,7.05761,6.90819,6.98769,279796.11473222,0
+HQH.US,D,20120724,000000,7.02908,7.05761,6.82587,6.89955,301721.04141365,0
+HQH.US,D,20120725,000000,6.89955,6.93945,6.83788,6.86276,158121.774305,0
+HQH.US,D,20120726,000000,6.96469,6.97257,6.87843,6.89598,280035.83038912,0
+HQH.US,D,20120727,000000,6.94582,7.00955,6.92188,6.9828,237768.10036181,0
+HQH.US,D,20120730,000000,6.93945,6.98769,6.87843,6.90819,324729.48286425,0
+HQH.US,D,20120731,000000,6.90819,6.95521,6.88659,6.90819,230727.91786943,0
+HQH.US,D,20120801,000000,6.96028,6.97257,6.88077,6.89016,398658.85685474,0
+HQH.US,D,20120802,000000,6.88077,6.92724,6.84633,6.84633,242292.86656115,0
+HQH.US,D,20120803,000000,6.90311,7.00365,6.87486,6.91833,600355.61056934,0
+HQH.US,D,20120806,000000,6.87843,6.92724,6.87843,6.88077,435877.6424463,0
+HQH.US,D,20120807,000000,6.91053,7.02251,6.91053,7.02251,179393.60899674,0
+HQH.US,D,20120808,000000,7.02251,7.06859,7.01172,7.05761,130729.19984046,0
+HQH.US,D,20120809,000000,7.06136,7.06859,7.04428,7.0502,194116.41194201,0
+HQH.US,D,20120810,000000,7.06859,7.09394,7.03696,7.08867,153821.80812171,0
+HQH.US,D,20120813,000000,7.07394,7.11102,7.06859,7.1021,239318.26160976,0
+HQH.US,D,20120814,000000,7.10642,7.13102,7.07394,7.08652,258831.11608132,0
+HQH.US,D,20120815,000000,7.11459,7.12576,7.08867,7.11834,182445.98836126,0
+HQH.US,D,20120816,000000,7.1021,7.18217,7.1021,7.17775,249884.92776586,0
+HQH.US,D,20120817,000000,7.14274,7.19671,7.11834,7.18217,259841.11804905,0
+HQH.US,D,20120820,000000,7.18217,7.21145,7.15026,7.19671,181130.21575562,0
+HQH.US,D,20120821,000000,7.21145,7.21145,7.08576,7.10877,309999.22209854,0
+HQH.US,D,20120822,000000,7.09995,7.12951,7.02964,7.06287,307457.1707325,0
+HQH.US,D,20120823,000000,7.06672,7.13833,7.04654,7.05564,231059.25817741,0
+HQH.US,D,20120824,000000,7.07619,7.125,7.03246,7.10501,245334.59189645,0
+HQH.US,D,20120827,000000,7.14219,7.15317,7.09178,7.12951,161974.27126211,0
+HQH.US,D,20120828,000000,7.125,7.20451,7.1205,7.20056,170054.28700397,0
+HQH.US,D,20120829,000000,7.23717,7.24853,7.20844,7.22882,174114.53753038,0
+HQH.US,D,20120830,000000,7.21145,7.24853,7.20844,7.22571,129682.97417346,0
+HQH.US,D,20120831,000000,7.24853,7.29921,7.23717,7.27114,175356.79733457,0
+HQH.US,D,20120904,000000,7.31207,7.31207,7.21614,7.22882,220103.71995568,0
+HQH.US,D,20120905,000000,7.18789,7.26374,7.18789,7.22206,141859.46414101,0
+HQH.US,D,20120906,000000,7.25772,7.30691,7.20451,7.23717,271753.38809254,0
+HQH.US,D,20120907,000000,7.24177,7.34116,7.24177,7.34116,285272.28573871,0
+HQH.US,D,20120910,000000,7.32502,7.34116,7.27575,7.32502,145402.99425142,0
+HQH.US,D,20120911,000000,7.32502,7.34529,7.3024,7.32136,168578.7039604,0
+HQH.US,D,20120912,000000,7.3024,7.34915,7.21614,7.34116,139075.56631222,0
+HQH.US,D,20120913,000000,7.35441,7.35441,7.29921,7.33197,313910.31621622,0
+HQH.US,D,20120914,000000,7.32136,7.39786,7.32136,7.38378,160329.28915432,0
+HQH.US,D,20120917,000000,7.40705,7.41719,7.34915,7.41719,142254.72862415,0
+HQH.US,D,20120918,000000,7.43558,7.46506,7.39166,7.46506,176378.51873443,0
+HQH.US,D,20120919,000000,7.51528,7.5456,7.44873,7.49828,229602.85238638,0
+HQH.US,D,20120920,000000,7.46957,7.521,7.46957,7.51143,217037.4903532,0
+HQH.US,D,20120921,000000,7.55667,7.57018,7.521,7.57018,196147.06990668,0
+HQH.US,D,20120924,000000,7.54794,7.58192,7.53612,7.58192,188468.71106547,0
+HQH.US,D,20120925,000000,7.58192,7.62238,7.57723,7.61205,314662.49067741,0
+HQH.US,D,20120926,000000,7.63101,7.64772,7.53612,7.53997,258901.432674,0
+HQH.US,D,20120927,000000,7.56061,7.56531,7.521,7.53217,266639.4540787,0
+HQH.US,D,20120928,000000,7.55667,7.61759,7.51528,7.61599,203613.41356688,0
+HQH.US,D,20121001,000000,7.64452,7.66958,7.57319,7.61759,181095.05745927,0
+HQH.US,D,20121002,000000,7.6555,7.65944,7.59065,7.61759,148126.16411379,0
+HQH.US,D,20121003,000000,7.63101,7.66958,7.61759,7.64452,188093.6892378,0
+HQH.US,D,20121004,000000,7.67363,7.68423,7.63645,7.65165,196581.75429785,0
+HQH.US,D,20121005,000000,7.64772,7.68423,7.61759,7.65165,283934.13967176,0
+HQH.US,D,20121008,000000,7.63101,7.67363,7.62238,7.64772,188088.36222319,0
+HQH.US,D,20121009,000000,7.63101,7.6555,7.60163,7.62462,209719.23769882,0
+HQH.US,D,20121010,000000,7.62238,7.63645,7.51528,7.53612,229302.40876307,0
+HQH.US,D,20121011,000000,7.57319,7.62462,7.5226,7.54794,138118.83449046,0
+HQH.US,D,20121012,000000,7.55667,7.59374,7.51528,7.54794,88576.533328467,0
+HQH.US,D,20121015,000000,7.55273,7.61759,7.55273,7.61599,159223.40092383,0
+HQH.US,D,20121016,000000,7.58502,7.68086,7.58502,7.64772,304074.51646293,0
+HQH.US,D,20121017,000000,7.64772,7.67363,7.63645,7.65944,258586.07340981,0
+HQH.US,D,20121018,000000,7.65165,7.68423,7.64452,7.64772,250464.5069541,0
+HQH.US,D,20121019,000000,7.61599,7.64452,7.56531,7.59065,137624.48753579,0
+HQH.US,D,20121022,000000,7.62238,7.63101,7.42404,7.45427,252260.77627646,0
+HQH.US,D,20121023,000000,7.43558,7.47361,7.17775,7.27575,478224.21228964,0
+HQH.US,D,20121024,000000,7.32136,7.36228,7.21145,7.33657,266093.96778389,0
+HQH.US,D,20121025,000000,7.39786,7.40245,7.32136,7.35441,164651.62879893,0
+HQH.US,D,20121026,000000,7.36228,7.42179,7.31667,7.42179,156260.51540456,0
+HQH.US,D,20121031,000000,7.39786,7.43043,7.36923,7.39467,199144.04831937,0
+HQH.US,D,20121101,000000,7.34915,7.49453,7.34915,7.46046,176325.24858844,0
+HQH.US,D,20121102,000000,7.49828,7.52729,7.40705,7.43558,95550.660839841,0
+HQH.US,D,20121105,000000,7.38697,7.53612,7.38697,7.52729,252063.67673633,0
+HQH.US,D,20121106,000000,7.57723,7.63645,7.49828,7.49828,348921.58695847,0
+HQH.US,D,20121107,000000,7.49828,7.50299,7.4125,7.49828,195232.9542017,0
+HQH.US,D,20121108,000000,7.51528,7.5456,7.31207,7.36228,266339.01045539,0
+HQH.US,D,20121109,000000,7.32502,7.36603,7.25772,7.28645,276394.2832101,0
+HQH.US,D,20121112,000000,7.34116,7.38697,7.27809,7.36603,139333.39381875,0
+HQH.US,D,20121113,000000,7.37308,7.46506,7.36228,7.42179,226025.22938253,0
+HQH.US,D,20121114,000000,7.46506,7.46506,7.17466,7.24177,269502.19172353,0
+HQH.US,D,20121115,000000,7.19671,7.21614,6.49153,6.98769,1215799.4572853,0
+HQH.US,D,20121116,000000,6.99792,7.15026,6.92546,7.12951,307653.20486969,0
+HQH.US,D,20121119,000000,7.22731,7.38998,7.22731,7.36228,318744.0492622,0
+HQH.US,D,20121120,000000,7.35056,7.45971,7.33723,7.45971,132572.34689128,0
+HQH.US,D,20121121,000000,7.48506,7.5456,7.47755,7.52334,174374.49584275,0
+HQH.US,D,20121123,000000,7.56709,7.62378,7.55423,7.60576,49015.992119737,0
+HQH.US,D,20121126,000000,7.57104,7.61759,7.49078,7.49453,126111.74358713,0
+HQH.US,D,20121127,000000,7.47755,7.55742,7.41015,7.47361,301181.94753635,0
+HQH.US,D,20121128,000000,7.45653,7.55742,7.42254,7.50299,224103.24251566,0
+HQH.US,D,20121129,000000,7.54879,7.59778,7.46422,7.58671,314229.93709208,0
+HQH.US,D,20121130,000000,7.58671,7.61365,7.5456,7.61365,149860.64006682,0
+HQH.US,D,20121203,000000,7.59159,7.63495,7.5456,7.60576,131459.00084036,0
+HQH.US,D,20121204,000000,7.57489,7.58352,7.44798,7.49078,169326.61680991,0
+HQH.US,D,20121205,000000,7.49453,7.56709,7.49453,7.55742,126583.7170805,0
+HQH.US,D,20121206,000000,7.55742,7.57891,7.50299,7.56146,150659.69225649,0
+HQH.US,D,20121207,000000,7.55742,7.55742,7.44798,7.50684,173488.08061368,0
+HQH.US,D,20121210,000000,7.47755,7.53771,7.47755,7.53301,159682.58958215,0
+HQH.US,D,20121211,000000,7.5456,7.60576,7.50299,7.55423,162082.94235991,0
+HQH.US,D,20121212,000000,7.58671,7.6112,7.521,7.54879,190237.27991193,0
+HQH.US,D,20121213,000000,7.51143,7.51143,7.36228,7.48215,190658.11406515,0
+HQH.US,D,20121214,000000,7.45352,7.49828,7.41476,7.44798,122465.93479644,0
+HQH.US,D,20121217,000000,7.43953,7.47755,7.34116,7.4278,209125.80827263,0
+HQH.US,D,20121218,000000,7.42254,7.54091,7.42254,7.53771,249217.98553823,0
+HQH.US,D,20121219,000000,7.57891,7.57891,7.52729,7.53771,171685.4188738,0
+HQH.US,D,20121220,000000,7.55423,7.55423,7.44798,7.44798,288488.73715283,0
+HQH.US,D,20121221,000000,7.41015,7.47361,7.36228,7.37083,251923.04355096,0
+HQH.US,D,20121224,000000,7.39636,7.521,7.39636,7.521,108921.4674802,0
+HQH.US,D,20121226,000000,7.49078,7.52729,7.40396,7.41945,170634.93159512,0
+HQH.US,D,20121227,000000,7.45971,7.45971,7.25162,7.38463,395107.86892387,0
+HQH.US,D,20121228,000000,7.3024,7.32136,7.20976,7.25162,384183.22738681,0
+HQH.US,D,20121231,000000,7.3024,7.34116,7.23183,7.34116,229846.82965496,0
+HQH.US,D,20130102,000000,7.38998,7.53301,7.37993,7.53301,285331.94830221,0
+HQH.US,D,20130103,000000,7.52334,7.62378,7.47361,7.61759,200415.07400239,0
+HQH.US,D,20130104,000000,7.65165,7.71407,7.61759,7.66799,255769.14809053,0
+HQH.US,D,20130107,000000,7.69709,7.75744,7.68817,7.7397,304504.93924242,0
+HQH.US,D,20130108,000000,7.75744,7.8498,7.74374,7.8498,205633.41750235,0
+HQH.US,D,20130109,000000,7.90912,7.90912,7.80437,7.84398,412750.94127163,0
+HQH.US,D,20130110,000000,7.9018,7.95212,7.8498,7.93155,288067.9029996,0
+HQH.US,D,20130111,000000,7.94798,7.96122,7.89776,7.95212,194834.49350978,0
+HQH.US,D,20130114,000000,7.97369,8.00251,7.96544,7.98684,147366.53183216,0
+HQH.US,D,20130115,000000,7.97774,8.00749,7.94798,7.96544,311699.60515815,0
+HQH.US,D,20130116,000000,7.97369,8.00749,7.92742,7.97369,241885.88264587,0
+HQH.US,D,20130117,000000,8.01247,8.08351,8.00749,8.03865,450460.8776091,0
+HQH.US,D,20130118,000000,8.02392,8.10211,8.01969,8.07581,518948.17348652,0
+HQH.US,D,20130122,000000,8.10211,8.23416,8.07929,8.21097,345229.96584223,0
+HQH.US,D,20130123,000000,8.2626,8.27471,8.12144,8.21097,551253.32081312,0
+HQH.US,D,20130124,000000,8.23416,8.32032,8.21435,8.29705,367781.34944033,0
+HQH.US,D,20130125,000000,8.34633,8.47275,8.30569,8.35055,399485.60952031,0
+HQH.US,D,20130128,000000,8.44103,8.44103,8.2626,8.2626,319991.63608101,0
+HQH.US,D,20130129,000000,8.30569,8.3161,8.11055,8.12997,496661.00981246,0
+HQH.US,D,20130130,000000,8.16029,8.20666,8.12997,8.15701,314542.10014751,0
+HQH.US,D,20130131,000000,8.17729,8.21435,8.11308,8.13673,219860.80809002,0
+HQH.US,D,20130201,000000,8.12144,8.22815,8.12144,8.17729,365195.61655459,0
+HQH.US,D,20130204,000000,8.1832,8.22289,8.08689,8.17729,368103.10112205,0
+HQH.US,D,20130205,000000,8.21097,8.30221,8.16631,8.28166,192049.53027808,0
+HQH.US,D,20130206,000000,8.29705,8.35665,8.24711,8.34633,313686.58160311,0
+HQH.US,D,20130207,000000,8.33431,8.45247,8.27208,8.38124,424821.95635012,0
+HQH.US,D,20130208,000000,8.38388,8.44103,8.29114,8.40321,454259.03901729,0
+HQH.US,D,20130211,000000,8.42263,8.42263,8.35665,8.38124,161021.80105203,0
+HQH.US,D,20130212,000000,8.39889,8.45247,8.38124,8.38388,305529.85685103,0
+HQH.US,D,20130213,000000,8.4155,8.44732,8.27208,8.3084,211872.41699923,0
+HQH.US,D,20130214,000000,8.27208,8.32559,8.24711,8.27208,182573.83671161,0
+HQH.US,D,20130215,000000,8.29114,8.29114,8.14265,8.22815,176947.44389347,0
+HQH.US,D,20130219,000000,8.26861,8.34107,8.22289,8.32032,213835.95457997,0
+HQH.US,D,20130220,000000,8.33084,8.41203,8.33084,8.35665,236771.94863204,0
+HQH.US,D,20130221,000000,8.34633,8.3575,8.24111,8.34107,199547.83602587,0
+HQH.US,D,20130222,000000,8.33929,8.35665,8.25227,8.32032,152046.84685774,0
+HQH.US,D,20130225,000000,8.35665,8.37768,8.27734,8.37768,196072.4917023,0
+HQH.US,D,20130226,000000,8.32559,8.37768,8.27471,8.35665,196628.63202631,0
+HQH.US,D,20130227,000000,8.38124,8.45521,8.38124,8.40761,185416.33170097,0
+HQH.US,D,20130228,000000,8.35825,8.37768,8.26692,8.27124,310488.24203862,0
+HQH.US,D,20130301,000000,8.26007,8.33337,8.23585,8.28598,187212.60102333,0
+HQH.US,D,20130304,000000,8.27124,8.39889,8.27124,8.39889,149525.03814716,0
+HQH.US,D,20130305,000000,8.42348,8.4614,8.39889,8.41907,170308.91830175,0
+HQH.US,D,20130306,000000,8.38124,8.40761,8.22037,8.31958,657289.67718718,0
+HQH.US,D,20130307,000000,8.34633,8.38388,8.30137,8.33337,299490.08770009,0
+HQH.US,D,20130308,000000,8.36895,8.38819,8.29452,8.32474,413964.43519699,0
+HQH.US,D,20130311,000000,8.33337,8.4446,8.33084,8.37421,220685.42994975,0
+HQH.US,D,20130312,000000,8.40415,8.42348,8.37421,8.38388,286149.11234149,0
+HQH.US,D,20130313,000000,8.4139,8.4614,8.38819,8.4614,148062.23993862,0
+HQH.US,D,20130314,000000,8.4614,8.47181,8.38819,8.4155,385811.16304788,0
+HQH.US,D,20130315,000000,8.38124,8.43841,8.34107,8.35665,272794.28674493,0
+HQH.US,D,20130318,000000,8.34107,8.3635,8.28598,8.31958,213278.74885304,0
+HQH.US,D,20130319,000000,8.34107,8.3635,8.27387,8.28598,195469.47364984,0
+HQH.US,D,20130320,000000,8.34107,8.40761,8.33929,8.35825,345659.3232188,0
+HQH.US,D,20130321,000000,8.31958,8.43841,8.31958,8.33084,273088.33795073,0
+HQH.US,D,20130322,000000,8.37421,8.4155,8.31958,8.37421,285780.48293133,0
+HQH.US,D,20130325,000000,8.37768,8.46835,8.37768,8.4614,278614.58289444,0
+HQH.US,D,20130326,000000,8.48158,8.52025,8.44196,8.52025,297069.49226689,0
+HQH.US,D,20130327,000000,8.50007,8.57703,8.4859,8.56625,250149.1476899,0
+HQH.US,D,20130328,000000,8.60577,8.64781,8.57703,8.63627,238780.23313538,0
+HQH.US,D,20130401,000000,8.64518,8.70159,8.64518,8.70159,204811.99185136,0
+HQH.US,D,20130402,000000,8.73454,8.86923,8.70159,8.72815,475276.24241125,0
+HQH.US,D,20130403,000000,8.75837,8.81329,8.61825,8.69634,348018.12528269,0
+HQH.US,D,20130404,000000,8.72815,8.76663,8.58418,8.64518,279235.71279653,0
+HQH.US,D,20130405,000000,8.55545,8.7703,8.51509,8.7703,175802.13575494,0
+HQH.US,D,20130408,000000,8.78221,8.80691,8.72909,8.77574,272079.40138591,0
+HQH.US,D,20130409,000000,8.80691,8.81695,8.75837,8.80962,181298.54941691,0
+HQH.US,D,20130410,000000,8.80962,8.92432,8.79132,8.92432,389331.25429408,0
+HQH.US,D,20130411,000000,8.93464,9.09514,8.92151,9.08952,402886.37563951,0
+HQH.US,D,20130412,000000,9.07638,9.14396,9.03696,9.12894,283123.36804997,0
+HQH.US,D,20130415,000000,9.08577,9.19089,8.96938,8.98534,362195.44193314,0
+HQH.US,D,20130416,000000,9.0623,9.21717,9.05573,9.21248,207880.35225968,0
+HQH.US,D,20130417,000000,9.21999,9.281,9.11674,9.25471,255317.41725264,0
+HQH.US,D,20130418,000000,9.29226,9.31197,8.9966,9.06042,305113.28430949,0
+HQH.US,D,20130419,000000,9.08952,9.20216,8.9966,9.20216,238468.07007995,0
+HQH.US,D,20130422,000000,9.2641,9.281,9.18807,9.2641,261757.77790132,0
+HQH.US,D,20130423,000000,9.29132,9.46591,9.25754,9.34576,511226.13312563,0
+HQH.US,D,20130424,000000,9.34576,9.34576,9.22843,9.25189,335805.41161588,0
+HQH.US,D,20130425,000000,9.29226,9.35797,9.27536,9.32981,351972.90092005,0
+HQH.US,D,20130426,000000,9.37016,9.53724,9.3007,9.50532,339300.99859493,0
+HQH.US,D,20130429,000000,9.50532,9.58041,9.41428,9.52222,301619.82813628,0
+HQH.US,D,20130430,000000,9.51378,9.52222,9.4462,9.49031,188145.89398085,0
+HQH.US,D,20130501,000000,9.48749,9.57478,9.44526,9.53536,262428.98174064,0
+HQH.US,D,20130502,000000,9.57478,9.57478,9.41428,9.42366,250383.5363322,0
+HQH.US,D,20130503,000000,9.53161,9.58792,9.42742,9.47528,221789.18737439,0
+HQH.US,D,20130506,000000,9.50908,9.64991,9.46216,9.63858,334885.96889631,0
+HQH.US,D,20130507,000000,9.69964,9.82724,9.60949,9.82724,363785.02308911,0
+HQH.US,D,20130508,000000,9.81029,9.86387,9.71741,9.80481,317970.56674262,0
+HQH.US,D,20130509,000000,9.77568,9.90893,9.72403,9.88454,397523.1373425,0
+HQH.US,D,20130510,000000,9.91736,9.91736,9.83292,9.86946,250441.06808985,0
+HQH.US,D,20130513,000000,9.89953,10.0544,9.89297,10.0216,230030.07895713,0
+HQH.US,D,20130514,000000,10.0554,10.2393,10.0422,10.167,304021.24631695,0
+HQH.US,D,20130515,000000,10.1962,10.4692,10.1717,10.3116,400915.38023834,0
+HQH.US,D,20130516,000000,10.3051,10.3051,10.0422,10.1435,311058.23260057,0
+HQH.US,D,20130517,000000,10.1839,10.1839,9.66393,9.82724,556568.61597876,0
+HQH.US,D,20130520,000000,9.82724,9.92764,9.74467,9.81597,259923.15407385,0
+HQH.US,D,20130521,000000,9.78595,9.85545,9.77193,9.84977,271672.41747066,0
+HQH.US,D,20130522,000000,9.89953,10.0037,9.79066,9.80481,350471.74820641,0
+HQH.US,D,20130523,000000,9.74841,9.96908,9.62735,9.93998,350149.99652471,0
+HQH.US,D,20130524,000000,9.85917,9.91363,9.77472,9.82165,177043.33015622,0
+HQH.US,D,20130528,000000,9.87416,10.015,9.82724,9.86475,217327.27994733,0
+HQH.US,D,20130529,000000,9.80187,9.80187,9.57102,9.69772,339982.85646344,0
+HQH.US,D,20130530,000000,9.68928,10.0375,9.68928,10.0273,215014.29020898,0
+HQH.US,D,20130531,000000,9.98309,10.1632,9.83292,9.86103,205926.40330522,0
+HQH.US,D,20130603,000000,9.8001,9.85917,9.1036,9.49969,1049816.0748371,0
+HQH.US,D,20130604,000000,9.46403,9.50908,9.00035,9.08108,609053.56000455,0
+HQH.US,D,20130605,000000,9.08108,9.28663,9.00035,9.03133,391329.95017116,0
+HQH.US,D,20130606,000000,9.05103,9.1984,8.87289,9.08858,578845.12562362,0
+HQH.US,D,20130607,000000,9.21342,9.4293,9.21342,9.38799,369116.29929854,0
+HQH.US,D,20130610,000000,9.45464,9.70617,9.4415,9.6358,406784.68492215,0
+HQH.US,D,20130611,000000,9.59636,9.70147,9.5119,9.66489,406851.80530607,0
+HQH.US,D,20130612,000000,9.68928,9.76627,9.38705,9.41053,284102.47333305,0
+HQH.US,D,20130613,000000,9.4368,9.46403,9.32981,9.4293,267121.01619834,0
+HQH.US,D,20130614,000000,9.39739,9.48656,9.30446,9.44526,181369.93141251,0
+HQH.US,D,20130617,000000,9.47622,9.77097,9.40676,9.55789,341590.54946904,0
+HQH.US,D,20130618,000000,9.55789,9.8001,9.45932,9.7944,383257.39224972,0
+HQH.US,D,20130619,000000,9.73343,9.79066,9.59636,9.68082,190540.919744,0
+HQH.US,D,20130620,000000,9.62265,9.62265,9.3589,9.3908,282923.0723011,0
+HQH.US,D,20130621,000000,9.48186,9.53161,9.36078,9.41428,261791.87079474,0
+HQH.US,D,20130624,000000,9.29226,9.38799,8.69718,9.01819,666715.29681643,0
+HQH.US,D,20130625,000000,9.12894,9.29226,9.12894,9.25378,260030.75976873,0
+HQH.US,D,20130626,000000,9.34952,9.68928,9.26129,9.65922,293271.33085869,0
+HQH.US,D,20130627,000000,9.8001,10.0618,9.77472,10.0564,340333.37402397,0
+HQH.US,D,20130628,000000,10.0863,10.1689,9.96908,10.121,369862.08134222,0
+HQH.US,D,20130701,000000,10.199,10.397,10.199,10.368,361514.64946754,0
+HQH.US,D,20130702,000000,10.4383,10.4383,10.1324,10.1689,207837.7361429,0
+HQH.US,D,20130703,000000,10.2168,10.2375,10.1314,10.1324,112845.3464329,0
+HQH.US,D,20130705,000000,10.2534,10.412,10.2534,10.3613,219764.92182725,0
+HQH.US,D,20130708,000000,10.3839,10.5706,10.3839,10.5547,306160.5753794,0
+HQH.US,D,20130709,000000,10.6767,10.6918,10.4317,10.5547,206022.28956799,0
+HQH.US,D,20130710,000000,10.5706,10.5706,10.3613,10.4975,201217.32240081,0
+HQH.US,D,20130711,000000,10.5743,10.6692,10.5209,10.5594,255250.2968687,0
+HQH.US,D,20130712,000000,10.5594,10.656,10.4317,10.656,188071.31577648,0
+HQH.US,D,20130715,000000,10.7274,10.9414,10.6834,10.9386,337958.59091629,0
+HQH.US,D,20130716,000000,10.9789,10.993,10.6542,10.7068,374147.13188465,0
+HQH.US,D,20130717,000000,10.6767,10.9123,10.656,10.8015,375978.55950335,0
+HQH.US,D,20130718,000000,10.7415,10.9668,10.7011,10.9668,387152.50532359,0
+HQH.US,D,20130719,000000,10.9217,11.0672,10.8279,11.0043,344138.9932526,0
+HQH.US,D,20130722,000000,11.0194,11.0371,10.7509,10.9414,301327.90773633,0
+HQH.US,D,20130723,000000,11.01,11.1084,10.9836,11.0485,489270.30975954,0
+HQH.US,D,20130724,000000,11.0408,11.1084,10.8015,11.0728,330131.07566636,0
+HQH.US,D,20130725,000000,11.01,11.1554,10.9414,11.0972,215138.94235056,0
+HQH.US,D,20130726,000000,11.0371,11.3582,11.0315,11.314,254418.21718854,0
+HQH.US,D,20130729,000000,11.2859,11.3788,11.1554,11.3234,329463.0680358,0
+HQH.US,D,20130730,000000,11.3582,11.3788,11.1882,11.1996,409534.4898575,0
+HQH.US,D,20130731,000000,11.1554,11.2605,10.7761,10.8381,530011.31740314,0
+HQH.US,D,20130801,000000,10.8992,11.1497,10.8992,11.1188,200377.78490021,0
+HQH.US,D,20130802,000000,11.0231,11.2915,11.0231,11.1338,186291.02749792,0
+HQH.US,D,20130805,000000,11.1338,11.3975,11.0822,11.3732,234629.42336082,0
+HQH.US,D,20130806,000000,11.314,11.3619,11.1113,11.2436,226812.56214008,0
+HQH.US,D,20130807,000000,11.0972,11.1084,10.8437,10.917,376394.06664199,0
+HQH.US,D,20130808,000000,11.0766,11.116,10.8635,10.9123,291603.97528959,0
+HQH.US,D,20130809,000000,10.9574,10.9574,10.7189,10.7189,167767.93233862,0
+HQH.US,D,20130812,000000,10.7011,10.7855,10.3238,10.4271,428724.52724444,0
+HQH.US,D,20130813,000000,10.4317,10.5482,10.3886,10.4853,314563.40820589,0
+HQH.US,D,20130814,000000,10.5124,10.5124,10.2299,10.2619,262124.27650565,0
+HQH.US,D,20130815,000000,10.1314,10.1501,9.81597,9.94459,520690.10726,0
+HQH.US,D,20130816,000000,9.91363,10.0863,9.91079,10.032,257865.8610362,0
+HQH.US,D,20130819,000000,9.99347,10.0816,9.91922,9.91922,207902.72572099,0
+HQH.US,D,20130820,000000,9.93146,10.1089,9.84134,10.0375,260929.95983283,0
+HQH.US,D,20130821,000000,10.0216,10.1033,9.99719,10.0084,149606.00876905,0
+HQH.US,D,20130822,000000,10.0816,10.3397,10.0273,10.2534,220866.54844607,0
+HQH.US,D,20130823,000000,10.3125,10.3717,10.2534,10.3482,199268.70046095,0
+HQH.US,D,20130826,000000,10.4214,10.5594,10.3613,10.5087,190025.26473094,0
+HQH.US,D,20130827,000000,10.4299,10.4458,10.1324,10.1859,250245.03395266,0
+HQH.US,D,20130828,000000,10.1539,10.4111,10.0949,10.3792,245300.49900302,0
+HQH.US,D,20130829,000000,10.4421,10.5979,10.3088,10.4806,246735.59673566,0
+HQH.US,D,20130830,000000,10.4946,10.4946,10.1886,10.2703,245811.89240441,0
+HQH.US,D,20130903,000000,10.4458,10.5753,10.3332,10.4739,258452.89804488,0
+HQH.US,D,20130904,000000,10.5293,10.8222,10.504,10.7547,204670.29326308,0
+HQH.US,D,20130905,000000,10.7547,10.8514,10.7547,10.8025,186130.15165706,0
+HQH.US,D,20130906,000000,10.9292,10.9686,10.7095,10.8138,227586.04465967,0
+HQH.US,D,20130909,000000,10.8531,11.0502,10.8531,11.0109,202263.54806781,0
+HQH.US,D,20130910,000000,11.1169,11.2521,11.0418,11.2352,268824.59546669,0
+HQH.US,D,20130911,000000,11.177,11.2117,10.9254,11.1723,183221.60168668,0
+HQH.US,D,20130912,000000,11.1151,11.1151,10.826,10.9386,213192.45121655,0
+HQH.US,D,20130913,000000,10.9836,11.1151,10.8916,11.085,146352.26825275,0
+HQH.US,D,20130916,000000,11.2577,11.2577,11.0897,11.1151,247196.91619983,0
+HQH.US,D,20130917,000000,11.085,11.0953,10.9103,11.0043,156327.63578849,0
+HQH.US,D,20130918,000000,10.9527,11.1169,10.8176,11.1094,197464.97331815,0
+HQH.US,D,20130919,000000,11.1066,11.1413,10.8654,10.993,236662.21213132,0
+HQH.US,D,20130920,000000,11.0006,11.0268,10.7415,10.7724,220634.2906096,0
+HQH.US,D,20130923,000000,10.8025,10.8082,10.504,10.5293,408870.74383862,0
+HQH.US,D,20130924,000000,10.4975,10.7002,10.4224,10.6158,244430.06481776,0
+HQH.US,D,20130925,000000,10.6419,10.6824,10.5378,10.5753,166362.66588774,0
+HQH.US,D,20130926,000000,10.6749,10.9565,10.6063,10.9348,284298.50747023,0
+HQH.US,D,20130927,000000,10.7922,10.9527,10.7631,10.8719,240592.48350154,0
+HQH.US,D,20130930,000000,10.7517,10.8467,10.6382,10.7547,253392.23417702,0
+HQH.US,D,20131001,000000,10.8082,10.9292,10.7771,10.9103,163837.6609684,0
+HQH.US,D,20131002,000000,10.7547,10.8963,10.7246,10.8719,199021.52698361,0
+HQH.US,D,20131003,000000,10.8222,10.9471,10.6382,10.9066,193578.38346765,0
+HQH.US,D,20131004,000000,10.9198,10.9686,10.8353,10.9292,167647.54180871,0
+HQH.US,D,20131007,000000,10.8006,10.8025,10.6111,10.6419,152832.04880944,0
+HQH.US,D,20131008,000000,10.6354,10.6354,10.1886,10.2562,346267.66828586,0
+HQH.US,D,20131009,000000,10.3444,10.3651,9.90423,10.1717,483650.30935892,0
+HQH.US,D,20131010,000000,10.3088,10.4355,10.3051,10.4224,304903.39993434,0
+HQH.US,D,20131011,000000,10.4214,10.5669,10.4214,10.4975,164267.01834498,0
+HQH.US,D,20131014,000000,10.3998,10.5293,10.3848,10.5238,93244.063519016,0
+HQH.US,D,20131015,000000,10.4684,10.5669,10.4224,10.4777,131138.31456158,0
+HQH.US,D,20131016,000000,10.5519,10.7584,10.49,10.7584,186649.00287888,0
+HQH.US,D,20131017,000000,10.8353,11.162,10.7095,11.1413,241114.53093212,0
+HQH.US,D,20131018,000000,11.1723,11.1723,10.8822,10.8916,213261.70240632,0
+HQH.US,D,20131021,000000,10.8775,10.9348,10.5716,10.6523,311486.52457424,0
+HQH.US,D,20131022,000000,10.6205,10.7818,10.5885,10.7547,235297.43099137,0
+HQH.US,D,20131023,000000,10.7415,10.7724,10.6279,10.7415,105389.65680189,0
+HQH.US,D,20131024,000000,10.7368,10.9019,10.7312,10.9019,158260.27668456,0
+HQH.US,D,20131025,000000,10.9386,10.9959,10.8607,10.9732,155459.33240906,0
+HQH.US,D,20131028,000000,10.9789,11.0699,10.9254,11.0699,114024.74746483,0
+HQH.US,D,20131029,000000,11.0699,11.1413,10.9471,11.0653,184515.00083103,0
+HQH.US,D,20131030,000000,11.0324,11.0391,10.9404,10.9602,168521.17220274,0
+HQH.US,D,20131031,000000,10.9404,11.0043,10.8306,10.9959,125702.62886603,0
+HQH.US,D,20131101,000000,11.0653,11.0653,10.8306,10.9386,163588.35668522,0
+HQH.US,D,20131104,000000,10.9836,11.0897,10.9471,11.0502,171964.55443872,0
+HQH.US,D,20131105,000000,11.0194,11.0597,10.8822,10.9883,123174.42773794,0
+HQH.US,D,20131106,000000,11.0953,11.1066,10.9959,11.024,164813.57004271,0
+HQH.US,D,20131107,000000,10.9959,11.0784,10.747,10.8006,179804.85452369,0
+HQH.US,D,20131108,000000,10.7677,10.8963,10.7189,10.7677,139646.62227709,0
+HQH.US,D,20131111,000000,10.841,10.8916,10.7274,10.8775,117781.35815917,0
+HQH.US,D,20131112,000000,10.8006,10.841,10.7095,10.826,94786.766946524,0
+HQH.US,D,20131113,000000,10.7132,10.8916,10.7132,10.8916,101345.38731927,0
+HQH.US,D,20131114,000000,10.9471,10.9471,10.8467,10.886,120746.37448428,0
+HQH.US,D,20131115,000000,10.993,11.0194,10.8963,10.9959,157259.8633431,0
+HQH.US,D,20131118,000000,11.0447,11.1901,11.0043,11.0897,172927.678678,0
+HQH.US,D,20131119,000000,11.0597,11.1151,10.9527,11.0447,198586.84259244,0
+HQH.US,D,20131120,000000,11.0746,11.2605,11.0418,11.1901,212494.61230424,0
+HQH.US,D,20131121,000000,11.2605,11.5533,11.2605,11.4746,253240.94696245,0
+HQH.US,D,20131122,000000,11.5637,11.7712,11.5346,11.7712,262469.46705158,0
+HQH.US,D,20131125,000000,11.8744,11.9551,11.7073,11.896,180253.38915283,0
+HQH.US,D,20131126,000000,11.8321,12.0076,11.559,11.9805,167419.54558392,0
+HQH.US,D,20131127,000000,11.9429,12.0293,11.8124,11.9701,137067.28180887,0
+HQH.US,D,20131129,000000,11.9392,11.9889,11.7543,11.9157,79530.197138568,0
+HQH.US,D,20131202,000000,11.9429,11.9748,11.7045,11.7458,102988.23862122,0
+HQH.US,D,20131203,000000,11.6557,11.8612,11.5233,11.6041,136115.87700171,0
+HQH.US,D,20131204,000000,11.5383,11.6604,11.5018,11.5694,134534.8190691,0
+HQH.US,D,20131205,000000,11.5637,11.7139,11.5383,11.6135,135664.14616382,0
+HQH.US,D,20131206,000000,11.7927,12.0076,11.6285,11.9805,136273.5566338,0
+HQH.US,D,20131209,000000,11.9748,12.0011,11.7777,11.9955,304156.55248773,0
+HQH.US,D,20131210,000000,12.0076,12.1465,11.9232,12.1063,232580.65354653,0
+HQH.US,D,20131211,000000,12.111,12.111,11.726,11.7881,158708.81131369,0
+HQH.US,D,20131212,000000,11.7589,11.8247,11.5824,11.6725,171685.4188738,0
+HQH.US,D,20131213,000000,11.6688,11.7777,11.5319,11.7543,130218.87184199,0
+HQH.US,D,20131216,000000,11.6848,11.8294,11.6604,11.7683,260796.78446788,0
+HQH.US,D,20131217,000000,11.7683,11.7777,11.5664,11.7458,119550.99240854,0
+HQH.US,D,20131218,000000,11.7458,12.0705,11.7139,12.0705,231144.49041097,0
+HQH.US,D,20131219,000000,11.9429,12.1662,11.9298,12.1212,202061.1215131,0
+HQH.US,D,20131220,000000,12.1438,12.3305,12.0893,12.2696,197320.07852109,0
+HQH.US,D,20131223,000000,12.4413,12.7294,12.4319,12.523,264169.85011118,0
+HQH.US,D,20131224,000000,12.5774,12.7248,12.4647,12.7125,145459.46060617,0
+HQH.US,D,20131226,000000,12.7125,12.721,12.6225,12.6459,163519.10549545,0
+HQH.US,D,20131227,000000,12.7172,12.7172,12.3493,12.4676,205478.93407901,0
+HQH.US,D,20131230,000000,12.536,12.5549,12.2987,12.3953,169183.85281869,0
+HQH.US,D,20131231,000000,12.4761,12.5173,12.1719,12.3362,169931.76566822,0
+HQH.US,D,20140102,000000,12.2161,12.3081,12.078,12.1016,198639.04733549,0
+HQH.US,D,20140103,000000,12.1016,12.1709,12.034,12.0536,165194.98428791,0
+HQH.US,D,20140106,000000,12.0536,12.0931,11.9054,12.0123,289221.73436148,0
+HQH.US,D,20140107,000000,12.0434,12.4291,11.9054,12.3212,245302.62980887,0
+HQH.US,D,20140108,000000,12.3804,12.523,12.2799,12.4225,249147.66894552,0
+HQH.US,D,20140109,000000,12.4544,12.5774,12.4413,12.5549,184073.92402232,0
+HQH.US,D,20140110,000000,12.5774,12.6816,12.3804,12.6394,232502.8791334,0
+HQH.US,D,20140113,000000,12.6394,12.7332,12.5474,12.568,248071.61199678,0
+HQH.US,D,20140114,000000,12.5492,12.6516,12.4141,12.4413,285861.45355322,0
+HQH.US,D,20140115,000000,12.4761,12.8253,12.4647,12.8253,339688.80525764,0
+HQH.US,D,20140116,000000,12.7379,12.8534,12.6459,12.8355,202061.1215131,0
+HQH.US,D,20140117,000000,12.8882,12.936,12.6759,12.8796,264808.02645999,0
+HQH.US,D,20140121,000000,12.9022,13.1997,12.8796,13.1997,174878.43142369,0
+HQH.US,D,20140122,000000,13.2195,13.3649,13.2044,13.3293,189507.47891204,0
+HQH.US,D,20140123,000000,13.2879,13.301,12.797,13.0063,370566.31267203,0
+HQH.US,D,20140124,000000,12.8383,12.8581,12.4647,12.5474,412330.1071184,0
+HQH.US,D,20140127,000000,12.5474,12.5651,11.9598,12.0742,525395.99195564,0
+HQH.US,D,20140128,000000,12.0846,12.5586,12.0846,12.4864,260516.58350004,0
+HQH.US,D,20140129,000000,12.3081,12.4826,12.1794,12.2696,254030.41052582,0
+HQH.US,D,20140130,000000,12.4291,12.7435,12.4225,12.6178,211161.79325189,0
+HQH.US,D,20140131,000000,12.4291,12.5492,12.3493,12.3765,200702.73279067,0
+HQH.US,D,20140203,000000,12.445,12.445,11.8415,11.8819,343737.33635193,0
+HQH.US,D,20140204,000000,12.017,12.2254,11.9748,12.2254,183464.51355235,0
+HQH.US,D,20140205,000000,12.1747,12.1747,11.9232,11.9232,172318.26820802,0
+HQH.US,D,20140206,000000,11.9504,12.1016,11.9335,11.9551,207921.90297354,0
+HQH.US,D,20140207,000000,12.0893,12.5774,11.9805,12.5586,237641.31741439,0
+HQH.US,D,20140210,000000,12.7069,13.1415,12.6459,13.1171,335643.47037211,0
+HQH.US,D,20140211,000000,13.2195,13.4352,13.1134,13.4062,314101.02333882,0
+HQH.US,D,20140212,000000,13.47,13.4784,13.3246,13.3827,266816.31096335,0
+HQH.US,D,20140213,000000,13.2973,13.6755,13.271,13.6052,236489.61685836,0
+HQH.US,D,20140214,000000,13.6362,13.6755,13.5132,13.6173,132497.76868692,0
+HQH.US,D,20140218,000000,13.6755,13.9271,13.6362,13.9271,266901.5431969,0
+HQH.US,D,20140219,000000,13.8492,13.9187,13.6015,13.6099,277592.86149459,0
+HQH.US,D,20140220,000000,13.732,13.7759,13.5855,13.7076,207474.43374733,0
+HQH.US,D,20140221,000000,13.8398,13.9459,13.7892,13.9271,236596.15715031,0
+HQH.US,D,20140224,000000,14.0295,14.2331,13.9544,14.1336,285163.61464092,0
+HQH.US,D,20140225,000000,14.1984,14.4808,14.0538,14.3222,277576.8804508,0
+HQH.US,D,20140226,000000,14.4386,14.617,14.3533,14.4658,316080.54196333,0
+HQH.US,D,20140227,000000,14.4658,14.5494,14.0351,14.3429,446943.98257166,0
+HQH.US,D,20140228,000000,14.2867,14.3082,13.9656,14.0116,230374.20410013,0
+HQH.US,D,20140303,000000,13.8426,14.0088,13.6624,13.974,252551.63127349,0
+HQH.US,D,20140304,000000,14.2341,14.2537,14.0754,14.1139,202484.08647216,0
+HQH.US,D,20140305,000000,14.1505,14.1908,13.9834,14.0041,155908.93244111,0
+HQH.US,D,20140306,000000,14.0182,14.1073,13.7451,14.0088,271059.81079191,0
+HQH.US,D,20140307,000000,14.0116,14.0933,13.5639,13.6165,225050.38571114,0
+HQH.US,D,20140310,000000,13.5761,13.8154,13.424,13.7919,163738.57849688,0
+HQH.US,D,20140311,000000,13.7845,13.8482,13.5985,13.6042,225282.6435476,0
+HQH.US,D,20140312,000000,13.6042,13.653,13.4522,13.5901,488021.65753783,0
+HQH.US,D,20140313,000000,13.7093,13.7122,13.2119,13.3086,290874.1742897,0
+HQH.US,D,20140314,000000,13.303,13.4203,13.1781,13.3546,304703.10418546,0
+HQH.US,D,20140317,000000,13.4897,13.5254,13.2645,13.3368,257966.00891064,0
+HQH.US,D,20140318,000000,13.4146,13.7226,13.3546,13.7036,198387.61224649,0
+HQH.US,D,20140319,000000,13.7919,13.9412,13.6042,13.7554,219173.62320692,0
+HQH.US,D,20140320,000000,13.7451,13.8201,13.639,13.6447,145234.66059014,0
+HQH.US,D,20140321,000000,13.7226,13.8482,12.9651,12.9651,444490.35964794,0
+HQH.US,D,20140324,000000,12.9651,12.9651,12.201,12.4714,990941.90950265,0
+HQH.US,D,20140325,000000,12.583,12.7905,12.4676,12.7276,543337.37712087,0
+HQH.US,D,20140326,000000,12.7792,12.9266,12.66,12.7192,413386.9868146,0
+HQH.US,D,20140327,000000,12.6975,12.7885,12.522,12.6478,212757.76682538,0
+HQH.US,D,20140328,000000,12.615,12.783,12.3184,12.3934,367636.45464328,0
+HQH.US,D,20140331,000000,12.4244,12.7192,12.2901,12.6572,410826.82359892,0
+HQH.US,D,20140401,000000,12.6938,13.2597,12.6938,13.2326,362207.16136526,0
+HQH.US,D,20140402,000000,13.2495,13.3546,12.8946,13.0364,328220.80823161,0
+HQH.US,D,20140403,000000,13.0364,13.0476,12.583,12.6938,282880.45618431,0
+HQH.US,D,20140404,000000,12.7905,12.8008,12.1701,12.1879,525010.31609877,0
+HQH.US,D,20140407,000000,12.1448,12.2151,11.7496,11.8341,788845.62969322,0
+HQH.US,D,20140408,000000,11.7936,11.8528,11.3975,11.726,1016687.3710536,0
+HQH.US,D,20140409,000000,11.7983,12.1766,11.7374,12.1645,481197.75183811,0
+HQH.US,D,20140410,000000,12.1448,12.1739,11.5617,11.8809,761833.40407094,0
+HQH.US,D,20140411,000000,11.6491,11.9504,11.3975,11.3975,556117.95054379,0
+HQH.US,D,20140414,000000,11.4942,11.7129,11.3356,11.5553,535181.71777171,0
+HQH.US,D,20140415,000000,11.5881,11.7889,11.3131,11.7205,400147.22473334,0
+HQH.US,D,20140416,000000,11.7983,12.1325,11.7036,12.1174,272653.65355956,0
+HQH.US,D,20140417,000000,12.0302,12.1174,11.6678,11.742,480862.14991845,0
+HQH.US,D,20140421,000000,11.7786,11.9955,11.6811,11.9373,380024.95979181,0
+HQH.US,D,20140422,000000,12.0302,12.3643,12.0302,12.3503,424810.236918,0
+HQH.US,D,20140423,000000,12.3503,12.3503,12.1033,12.2753,457150.54254094,0
+HQH.US,D,20140424,000000,12.2799,12.3155,11.9504,12.0715,482988.69414587,0
+HQH.US,D,20140425,000000,12.0255,12.0996,11.9072,11.9908,304950.2776628,0
+HQH.US,D,20140428,000000,12.0668,12.3278,11.8856,12.2329,285998.89052984,0
+HQH.US,D,20140429,000000,12.2245,12.4206,12.1701,12.3278,317779.85962002,0
+HQH.US,D,20140430,000000,12.3278,12.4206,12.0996,12.3596,225678.97343368,0
+HQH.US,D,20140501,000000,12.4347,12.6572,12.3596,12.5586,212398.72604148,0
+HQH.US,D,20140502,000000,12.5586,12.6187,12.4112,12.5474,212360.37153639,0
+HQH.US,D,20140505,000000,12.4347,12.615,12.4206,12.5549,182375.67176856,0
+HQH.US,D,20140506,000000,12.568,12.5989,12.3456,12.4112,182635.63008094,0
+HQH.US,D,20140507,000000,12.4112,12.4892,12.3278,12.4347,179475.64502156,0
+HQH.US,D,20140508,000000,12.3774,12.5651,12.2948,12.3184,161325.4408841,0
+HQH.US,D,20140509,000000,12.3315,12.6018,12.2198,12.5267,189771.69883608,0
+HQH.US,D,20140512,000000,12.6103,12.7219,12.5586,12.6243,163317.74434366,0
+HQH.US,D,20140513,000000,12.6975,12.783,12.568,12.6018,173172.7213495,0
+HQH.US,D,20140514,000000,12.6103,12.8581,12.5352,12.7276,178439.00798083,0
+HQH.US,D,20140515,000000,12.6572,12.7276,12.3643,12.5774,190611.23633669,0
+HQH.US,D,20140516,000000,12.5868,13.1593,12.4206,12.9651,270368.36429713,0
+HQH.US,D,20140519,000000,12.874,13.1874,12.8477,13.1781,180465.40433381,0
+HQH.US,D,20140520,000000,13.2597,13.4344,13.2165,13.2992,397575.34208555,0
+HQH.US,D,20140521,000000,13.4146,13.6165,13.3405,13.4305,413541.47023793,0
+HQH.US,D,20140522,000000,13.4146,13.4879,13.3743,13.424,1002442.9340192,0
+HQH.US,D,20140523,000000,13.424,14.0416,13.3969,13.975,348978.0533132,0
+HQH.US,D,20140527,000000,13.975,14.2884,13.4437,13.5883,809114.92023765,0
+HQH.US,D,20140528,000000,12.7942,13.0786,12.6478,12.8467,928108.70691927,0
+HQH.US,D,20140529,000000,12.8383,12.9989,12.5484,12.7604,573491.47595289,0
+HQH.US,D,20140530,000000,12.7286,12.7435,12.3258,12.369,667203.25135359,0
+HQH.US,D,20140602,000000,12.4141,12.6018,12.1963,12.5521,438888.47109694,0
+HQH.US,D,20140603,000000,12.5314,12.6178,12.3971,12.3971,692767.59440819,0
+HQH.US,D,20140604,000000,12.3878,12.753,12.3305,12.6525,320623.4200123,0
+HQH.US,D,20140605,000000,12.6327,12.9407,12.6327,12.9321,218846.5445106,0
+HQH.US,D,20140606,000000,12.9407,12.9772,12.8036,12.8796,298572.77578638,0
+HQH.US,D,20140609,000000,12.8852,13.0317,12.4676,12.4751,384891.72032832,0
+HQH.US,D,20140610,000000,12.4432,12.5661,12.4347,12.4432,319589.97918033,0
+HQH.US,D,20140611,000000,12.3925,12.5154,12.3258,12.4826,210834.71455559,0
+HQH.US,D,20140612,000000,12.4601,12.5624,12.3258,12.3342,277842.16577777,0
+HQH.US,D,20140613,000000,12.3634,12.4018,12.2706,12.3456,237544.36574871,0
+HQH.US,D,20140616,000000,12.3258,12.3342,12.1409,12.1766,473569.46693413,0
+HQH.US,D,20140617,000000,12.1832,12.3971,11.9467,12.355,435951.15524775,0
+HQH.US,D,20140618,000000,12.3719,12.3878,12.2639,12.3719,236606.81117951,0
+HQH.US,D,20140619,000000,12.369,12.5107,12.2706,12.2967,406898.68303454,0
+HQH.US,D,20140620,000000,12.3192,12.6769,12.2208,12.4601,576160.31026636,0
+HQH.US,D,20140623,000000,12.5005,12.5107,12.3878,12.4826,472523.24126714,0
+HQH.US,D,20140624,000000,12.5624,12.7286,12.5484,12.6703,613763.70631188,0
+HQH.US,D,20140625,000000,12.6093,12.7895,12.201,12.3342,1143979.5810756,0
+HQH.US,D,20140626,000000,12.3258,12.5962,12.2827,12.5624,915641.36195469,0
+HQH.US,D,20140627,000000,12.5521,12.6703,12.3719,12.3878,1354570.3183625,0
+HQH.US,D,20140630,000000,12.4206,12.538,12.3878,12.4958,1358951.2551679,0
+HQH.US,D,20140701,000000,12.5484,12.7567,12.5248,12.6225,1342970.2113746,0
+HQH.US,D,20140702,000000,12.63,12.7286,12.63,12.6657,714271.68693639,0
+HQH.US,D,20140703,000000,12.7286,12.753,12.66,12.7201,249629.23106515,0
+HQH.US,D,20140707,000000,12.7604,12.7604,12.5521,12.5755,666641.78401499,0
+HQH.US,D,20140708,000000,12.6225,12.6225,12.3389,12.4244,846386.97597518,0
+HQH.US,D,20140709,000000,12.4244,12.6018,12.3812,12.5624,721036.99547552,0
+HQH.US,D,20140710,000000,12.3774,12.63,12.355,12.5484,719384.55554731,0
+HQH.US,D,20140711,000000,12.5849,12.7116,12.538,12.6657,535978.63915554,0
+HQH.US,D,20140714,000000,12.7201,12.8467,12.7201,12.8176,455165.69690183,0
+HQH.US,D,20140715,000000,12.8628,12.8655,12.5802,12.6046,501034.48879721,0
+HQH.US,D,20140716,000000,12.7041,12.7201,12.5005,12.5661,453749.77642175,0
+HQH.US,D,20140717,000000,12.5052,12.6478,12.3971,12.4103,440109.42284275,0
+HQH.US,D,20140718,000000,12.4347,12.6703,12.4347,12.6225,384335.5800043,0
+HQH.US,D,20140721,000000,12.5962,12.6572,12.5568,12.6093,264562.9837885,0
+HQH.US,D,20140722,000000,12.6769,12.7821,12.6769,12.7567,292366.80378,0
+HQH.US,D,20140723,000000,12.9454,13.1781,12.9407,13.1452,632919.65080539,0
+HQH.US,D,20140724,000000,13.1218,13.1218,12.9407,13.0317,406552.42708569,0
+HQH.US,D,20140725,000000,12.9651,13.0063,12.8693,12.995,241492.74896857,0
+HQH.US,D,20140728,000000,12.951,12.9839,12.8524,12.9548,275760.36847296,0
+HQH.US,D,20140729,000000,13.011,13.1743,12.951,13.1415,262996.84149676,0
+HQH.US,D,20140730,000000,13.2654,13.2935,13.1077,13.2617,286474.06023197,0
+HQH.US,D,20140731,000000,13.1583,13.1827,12.9651,12.9839,334460.8731314,0
+HQH.US,D,20140801,000000,12.9651,13.0843,12.7435,12.7567,326156.05737352,0
+HQH.US,D,20140804,000000,12.8628,12.9163,12.753,12.8383,179301.98434567,0
+HQH.US,D,20140805,000000,12.7858,12.951,12.7567,12.8524,206270.52844824,0
+HQH.US,D,20140806,000000,12.7989,12.8984,12.7239,12.7726,267539.71954572,0
+HQH.US,D,20140807,000000,12.8036,12.8036,12.6178,12.66,167491.99298246,0
+HQH.US,D,20140808,000000,12.6046,12.8036,12.6046,12.7726,153300.82609405,0
+HQH.US,D,20140811,000000,12.8327,12.8946,12.737,12.8693,219719.10950171,0
+HQH.US,D,20140812,000000,12.8628,12.9078,12.7116,12.8655,387370.9129221,0
+HQH.US,D,20140813,000000,12.9266,13.0702,12.8984,13.0505,230594.74250448,0
+HQH.US,D,20140814,000000,13.0739,13.2635,13.0317,13.2635,260465.4441599,0
+HQH.US,D,20140815,000000,13.2776,13.3724,13.1415,13.349,325116.22412404,0
+HQH.US,D,20140818,000000,13.4146,13.5883,13.4146,13.5272,363929.91788616,0
+HQH.US,D,20140819,000000,13.5545,13.639,13.4784,13.6202,285697.3815036,0
+HQH.US,D,20140820,000000,13.6089,13.6484,13.5169,13.6306,314729.61106135,0
+HQH.US,D,20140821,000000,13.653,13.6999,13.4625,13.501,381551.68217552,0
+HQH.US,D,20140822,000000,13.563,13.593,13.4531,13.548,350159.58515098,0
+HQH.US,D,20140825,000000,13.653,13.7759,13.653,13.7103,474313.11817198,0
+HQH.US,D,20140826,000000,13.7759,13.823,13.7103,13.7863,447180.50201979,0
+HQH.US,D,20140827,000000,13.8482,13.8482,13.6746,13.7122,358038.23974105,0
+HQH.US,D,20140828,000000,13.6493,13.7226,13.5714,13.5939,313050.53606014,0
+HQH.US,D,20140829,000000,13.6268,13.7507,13.5714,13.6831,322743.5718222,0
+HQH.US,D,20140902,000000,13.7273,13.7759,13.6099,13.6587,251122.92595837,0
+HQH.US,D,20140903,000000,13.7759,13.7759,13.6587,13.7328,232940.75973334,0
+HQH.US,D,20140904,000000,13.7798,13.8013,13.6323,13.6464,396572.79793825,0
+HQH.US,D,20140905,000000,13.6015,13.6464,13.4344,13.5827,276170.54859699,0
+HQH.US,D,20140908,000000,13.5761,13.8089,13.5761,13.7665,374056.57263648,0
+HQH.US,D,20140909,000000,13.7759,13.7759,13.6173,13.6362,301780.70397714,0
+HQH.US,D,20140910,000000,13.6323,13.8388,13.6323,13.8013,258749.08005651,0
+HQH.US,D,20140911,000000,13.7273,13.7892,13.6173,13.6982,387244.12997468,0
+HQH.US,D,20140912,000000,13.6587,13.6831,13.5038,13.548,205816.66680451,0
+HQH.US,D,20140915,000000,13.548,13.548,13.3405,13.4559,246213.54930509,0
+HQH.US,D,20140916,000000,13.4184,13.6653,13.3546,13.6587,256413.71685685,0
+HQH.US,D,20140917,000000,13.6794,13.8632,13.654,13.8511,264039.870955,0
+HQH.US,D,20140918,000000,13.8482,13.8868,13.7948,13.8679,165190.72267622,0
+HQH.US,D,20140919,000000,13.8962,13.9402,13.7563,13.8388,207046.14177367,0
+HQH.US,D,20140922,000000,13.7863,13.8089,13.5433,13.5901,175326.96605283,0
+HQH.US,D,20140923,000000,13.5667,13.6982,13.5667,13.6408,233812.25932152,0
+HQH.US,D,20140924,000000,13.6408,13.9017,13.6408,13.8962,289702.23107819,0
+HQH.US,D,20140925,000000,13.9168,13.9168,13.6587,13.6888,218488.56912964,0
+HQH.US,D,20140926,000000,13.7019,13.8679,13.654,13.8511,219735.09054551,0
+HQH.US,D,20140929,000000,13.7712,13.8183,13.6888,13.8013,300249.71998174,0
+HQH.US,D,20140930,000000,13.8324,13.8324,13.6099,13.7273,290621.67379777,0
+HQH.US,D,20141001,000000,13.6408,13.6935,13.4879,13.6099,210478.86998046,0
+HQH.US,D,20141002,000000,13.5386,13.6042,13.3105,13.5901,224478.26434334,0
+HQH.US,D,20141003,000000,13.5977,13.8089,13.5357,13.7076,304453.79990229,0
+HQH.US,D,20141006,000000,13.7759,13.7759,13.5554,13.6362,251065.39420072,0
+HQH.US,D,20141007,000000,13.563,13.6015,13.4344,13.5357,243794.01927479,0
+HQH.US,D,20141008,000000,13.5433,13.8736,13.4287,13.8736,305970.93365973,0
+HQH.US,D,20141009,000000,13.8482,13.8482,13.563,13.6587,306204.25689911,0
+HQH.US,D,20141010,000000,13.6493,13.7611,13.4128,13.4128,304278.00842056,0
+HQH.US,D,20141013,000000,13.4184,13.5357,13.0279,13.0279,466440.85599943,0
+HQH.US,D,20141014,000000,13.0843,13.1866,12.7135,12.8581,407607.17597604,0
+HQH.US,D,20141015,000000,12.7135,12.8534,12.2235,12.7811,647785.21774187,0
+HQH.US,D,20141016,000000,12.5981,13.1866,12.5042,13.1519,480368.8683667,0
+HQH.US,D,20141017,000000,13.3452,13.5939,13.2654,13.379,305207.03976641,0
+HQH.US,D,20141020,000000,13.3696,13.7122,13.3696,13.6982,221252.22430294,0
+HQH.US,D,20141021,000000,13.7863,14.1468,13.7863,14.1468,300019.59295113,0
+HQH.US,D,20141022,000000,14.1026,14.1195,13.8426,13.8426,413940.99633277,0
+HQH.US,D,20141023,000000,13.974,14.1618,13.9703,14.0735,772620.60863138,0
+HQH.US,D,20141024,000000,14.0735,14.2444,14.0379,14.2303,371126.71460772,0
+HQH.US,D,20141027,000000,14.235,14.4959,14.1618,14.4855,271103.49231161,0
+HQH.US,D,20141028,000000,14.5476,14.6386,14.4132,14.5785,463788.00272975,0
+HQH.US,D,20141029,000000,14.5738,14.5832,14.2397,14.3523,409749.70124725,0
+HQH.US,D,20141030,000000,14.3476,14.6742,14.3232,14.5053,380559.79205742,0
+HQH.US,D,20141031,000000,14.7418,14.8385,14.5869,14.6836,345248.07769186,0
+HQH.US,D,20141103,000000,14.7616,14.876,14.6668,14.7418,318978.43790451,0
+HQH.US,D,20141104,000000,14.7174,14.7569,14.5053,14.6555,311202.06199471,0
+HQH.US,D,20141105,000000,14.786,14.786,14.4584,14.5099,205821.99381911,0
+HQH.US,D,20141106,000000,14.5785,14.7371,14.4658,14.7371,198726.4103749,0
+HQH.US,D,20141107,000000,14.7371,14.7371,14.4959,14.709,243732.22590545,0
+HQH.US,D,20141110,000000,14.7418,15.2055,14.694,15.2055,720202.78498952,0
+HQH.US,D,20141111,000000,15.2055,15.2543,15.0853,15.1305,626291.77924287,0
+HQH.US,D,20141112,000000,15.1078,15.1305,14.984,15.0178,518706.3270238,0
+HQH.US,D,20141113,000000,15.0309,15.075,14.9014,14.9784,398759.00472917,0
+HQH.US,D,20141114,000000,14.984,14.984,14.7569,14.8723,394978.95517061,0
+HQH.US,D,20141117,000000,14.9051,15.1492,14.8921,14.9943,473556.68209911,0
+HQH.US,D,20141118,000000,15.0807,15.4683,15.075,15.4533,479753.06547921,0
+HQH.US,D,20141119,000000,15.4598,15.5641,15.3219,15.3792,387479.5840199,0
+HQH.US,D,20141120,000000,15.3416,15.5011,15.2374,15.2403,267794.35084349,0
+HQH.US,D,20141121,000000,15.4598,15.5641,15.2955,15.35,315026.8584759,0
+HQH.US,D,20141124,000000,15.4195,15.7602,15.3416,15.7602,419220.06779913,0
+HQH.US,D,20141125,000000,15.795,15.795,15.5932,15.795,254342.57358125,0
+HQH.US,D,20141126,000000,15.795,15.9611,15.7414,15.9611,286985.45363335,0
+HQH.US,D,20141128,000000,16.0155,16.0888,15.9827,16.0672,140098.35311498,0
+HQH.US,D,20141201,000000,16.0118,16.0672,15.7696,15.8288,361514.64946754,0
+HQH.US,D,20141202,000000,15.9676,16.2727,15.9676,16.2633,346652.27873982,0
+HQH.US,D,20141203,000000,16.3065,16.6612,16.3065,16.4952,740748.01489012,0
+HQH.US,D,20141204,000000,16.4098,16.5477,16.0372,16.1808,644492.05731754,0
+HQH.US,D,20141205,000000,16.2914,16.376,16.1497,16.2146,342649.55997106,0
+HQH.US,D,20141208,000000,16.3065,16.6331,16.3065,16.5684,565312.37773951,0
+HQH.US,D,20141209,000000,16.4952,16.6116,16.0972,16.3901,546348.20577152,0
+HQH.US,D,20141210,000000,16.4163,16.4294,16.1591,16.1929,289004.39216589,0
+HQH.US,D,20141211,000000,16.3018,16.5929,16.3018,16.5929,297902.63734997,0
+HQH.US,D,20141212,000000,16.3863,16.6933,16.361,16.5139,378146.65444465,0
+HQH.US,D,20141215,000000,16.6267,16.6267,16.0155,16.376,540115.59869215,0
+HQH.US,D,20141216,000000,16.3459,16.3459,15.2121,15.2524,690934.03598365,0
+HQH.US,D,20141217,000000,15.2674,15.9526,15.2524,15.9415,431833.37296369,0
+HQH.US,D,20141218,000000,16.1338,16.5618,16.0456,16.5618,317486.87381714,0
+HQH.US,D,20141219,000000,16.5477,16.695,16.361,16.4821,300022.78915988,0
+HQH.US,D,20141222,000000,16.3412,16.3412,15.8692,16.0456,516011.92304024,0
+HQH.US,D,20141223,000000,16.0587,16.1159,15.0639,15.1191,832200.07069846,0
+HQH.US,D,20141224,000000,15.0694,15.5875,15.0694,15.4862,179500.1492887,0
+HQH.US,D,20141226,000000,15.5472,15.8147,15.5396,15.7246,174419.24276537,0
+HQH.US,D,20141229,000000,15.6758,15.7696,15.5875,15.6457,257548.37096618,0
+HQH.US,D,20141230,000000,15.719,15.719,15.4862,15.5303,251476.63972766,0
+HQH.US,D,20141231,000000,15.4862,15.673,15.4421,15.5096,247433.43564797,0
+HQH.US,D,20150102,000000,15.6241,15.7499,15.3313,15.6964,257938.30843474,0
+HQH.US,D,20150105,000000,15.6176,15.6176,15.2074,15.3838,318992.28814246,0
+HQH.US,D,20150106,000000,15.4439,15.5396,15.183,15.4702,294098.08352426,0
+HQH.US,D,20150107,000000,15.5687,15.8541,15.5687,15.7499,341355.09542382,0
+HQH.US,D,20150108,000000,15.9611,16.1179,15.7649,16.1179,289679.85761688,0
+HQH.US,D,20150109,000000,16.1686,16.1686,15.7602,16.0118,220562.908614,0
+HQH.US,D,20150112,000000,16.1094,16.2633,15.9592,16.223,251827.1572882,0
+HQH.US,D,20150113,000000,16.3225,16.5581,16.1244,16.3225,287175.09535302,0
+HQH.US,D,20150114,000000,16.1535,16.4979,16.1038,16.4436,297447.71030333,0
+HQH.US,D,20150115,000000,16.4952,16.6331,16.146,16.1808,281961.01346475,0
+HQH.US,D,20150116,000000,16.1159,16.4952,16.0118,16.4885,215997.65710373,0
+HQH.US,D,20150120,000000,16.5317,16.6069,16.2887,16.589,242496.35851878,0
+HQH.US,D,20150121,000000,16.5552,16.6425,16.4341,16.528,256168.67418536,0
+HQH.US,D,20150122,000000,16.6612,17.0311,16.4885,17.0255,333361.37731844,0
+HQH.US,D,20150123,000000,16.9373,17.1391,16.8452,16.9551,386200.03511352,0
+HQH.US,D,20150126,000000,16.9551,17.0368,16.9063,16.9786,286282.28770644,0
+HQH.US,D,20150127,000000,16.8406,17.0921,16.7609,17.0199,301180.88213343,0
+HQH.US,D,20150128,000000,17.0489,17.1156,16.7448,16.7758,224896.96769072,0
+HQH.US,D,20150129,000000,16.7609,17.0621,16.5759,17.0124,189281.6134931,0
+HQH.US,D,20150130,000000,16.9429,17.1784,16.5722,16.636,317197.08422302,0
+HQH.US,D,20150202,000000,16.636,16.7937,16.0672,16.1977,469355.79838731,0
+HQH.US,D,20150203,000000,16.3225,16.3281,15.9292,16.2971,294567.92621179,0
+HQH.US,D,20150204,000000,15.978,16.2146,15.9094,16.1977,248419.99875147,0
+HQH.US,D,20150205,000000,16.2389,16.712,16.2389,16.6331,227338.87118233,0
+HQH.US,D,20150206,000000,16.5929,16.7279,16.4003,16.5092,174353.18778436,0
+HQH.US,D,20150209,000000,16.4821,16.5929,16.3713,16.4436,270401.39178764,0
+HQH.US,D,20150210,000000,16.4821,16.695,16.4003,16.6548,157519.82165547,0
+HQH.US,D,20150211,000000,16.6472,16.7937,16.5317,16.6659,187450.18587438,0
+HQH.US,D,20150212,000000,16.7345,16.8678,16.5929,16.8152,192390.45921234,0
+HQH.US,D,20150213,000000,16.8481,16.9269,16.7711,16.8452,169931.76566822,0
+HQH.US,D,20150217,000000,16.8181,16.9598,16.7937,16.8068,244903.10371403,0
+HQH.US,D,20150218,000000,16.8406,16.8528,16.7402,16.834,184090.97046904,0
+HQH.US,D,20150219,000000,16.7805,17.1335,16.7805,17.0921,302059.83954206,0
+HQH.US,D,20150220,000000,17.0489,17.341,16.9945,17.3362,222545.62344728,0
+HQH.US,D,20150223,000000,17.3999,17.6347,17.3605,17.5211,293468.4303988,0
+HQH.US,D,20150224,000000,17.5341,17.6027,17.3605,17.6027,314301.31908769,0
+HQH.US,D,20150225,000000,17.4816,17.7858,17.4253,17.7548,259808.09055854,0
+HQH.US,D,20150226,000000,17.7548,17.8045,17.5098,17.7585,219807.53794404,0
+HQH.US,D,20150227,000000,17.7238,17.7951,17.5933,17.6384,179038.82982454,0
+HQH.US,D,20150302,000000,17.7004,17.7004,17.5896,17.6609,141439.69539071,0
+HQH.US,D,20150303,000000,17.6253,17.7454,17.4713,17.7454,200890.24370451,0
+HQH.US,D,20150304,000000,17.6328,17.8336,17.4948,17.69,157600.79227736,0
+HQH.US,D,20150305,000000,17.675,18.0298,17.675,17.8994,137849.28755181,0
+HQH.US,D,20150306,000000,17.8693,17.89,17.644,17.6788,135457.45799743,0
+HQH.US,D,20150309,000000,17.629,17.6788,17.4713,17.6384,173359.16686042,0
+HQH.US,D,20150310,000000,17.4367,17.5793,17.3785,17.4666,125680.25540472,0
+HQH.US,D,20150311,000000,17.4037,17.4789,17.3183,17.3456,171568.22455265,0
+HQH.US,D,20150312,000000,17.3456,17.5502,17.3456,17.5145,157002.03583657,0
+HQH.US,D,20150313,000000,17.5455,17.614,17.4234,17.4882,186726.77729201,0
+HQH.US,D,20150316,000000,17.6196,18.0119,17.5756,18.0119,266123.79906563,0
+HQH.US,D,20150317,000000,18.0175,18.0232,17.8008,17.9491,137451.89226282,0
+HQH.US,D,20150318,000000,17.9265,18.0711,17.7858,17.89,240987.74798469,0
+HQH.US,D,20150319,000000,17.9397,18.1997,17.8599,18.1049,238396.68808435,0
+HQH.US,D,20150320,000000,18.2663,18.3067,18.0543,18.0908,312805.49338864,0
+HQH.US,D,20150323,000000,18.0402,18.0457,17.9265,17.9303,237796.86624064,0
+HQH.US,D,20150324,000000,17.904,18.0119,17.7501,17.7585,290066.59887667,0
+HQH.US,D,20150325,000000,17.8862,17.9171,17.1541,17.1784,476993.67191757,0
+HQH.US,D,20150326,000000,17.033,17.1831,16.8809,17.095,313004.72373459,0
+HQH.US,D,20150327,000000,17.0433,17.4713,17.0274,17.4713,249766.66804178,0
+HQH.US,D,20150330,000000,17.522,17.644,17.4751,17.5595,198496.28334428,0
+HQH.US,D,20150331,000000,17.5145,17.5455,17.43,17.4713,194072.7304223,0
+HQH.US,D,20150401,000000,17.4384,17.4469,17.047,17.3822,248968.68125504,0
+HQH.US,D,20150402,000000,17.3785,17.3785,17.063,17.171,211868.15538755,0
+HQH.US,D,20150406,000000,17.0433,17.216,16.9804,17.1071,199694.86162877,0
+HQH.US,D,20150407,000000,17.079,17.354,17.0593,17.2386,133566.36781522,0
+HQH.US,D,20150408,000000,17.2433,17.5699,17.2386,17.5098,158798.30515892,0
+HQH.US,D,20150409,000000,17.4469,17.6328,17.4131,17.5455,134234.37544578,0
+HQH.US,D,20150410,000000,17.522,17.7754,17.5145,17.7388,116306.84051851,0
+HQH.US,D,20150413,000000,17.7351,17.9397,17.7351,17.8242,124489.13494066,0
+HQH.US,D,20150414,000000,17.7951,17.935,17.7145,17.9171,136455.74053305,0
+HQH.US,D,20150415,000000,17.9961,18.0373,17.8693,18.0373,118383.31080872,0
+HQH.US,D,20150416,000000,17.9669,18.0457,17.904,18.0457,138567.36911959,0
+HQH.US,D,20150417,000000,17.9397,17.9491,17.7951,17.8636,136854.20122495,0
+HQH.US,D,20150420,000000,17.9397,17.9397,17.7351,17.7801,171920.87291902,0
+HQH.US,D,20150421,000000,17.8825,18.0148,17.8411,17.9904,197926.29278232,0
+HQH.US,D,20150422,000000,18.0457,18.1715,17.9453,18.1002,200066.6872477,0
+HQH.US,D,20150423,000000,18.1321,18.2954,18.0646,18.2954,191115.17191764,0
+HQH.US,D,20150424,000000,18.2467,18.3207,18.1162,18.2907,192508.7189364,0
+HQH.US,D,20150427,000000,18.2869,18.2907,17.5098,17.552,365874.27821434,0
+HQH.US,D,20150428,000000,17.5756,17.6693,17.1071,17.3136,291064.8814123,0
+HQH.US,D,20150429,000000,17.2216,17.4666,17.171,17.4131,218245.65726398,0
+HQH.US,D,20150430,000000,17.37,17.4384,16.6726,16.8575,394199.0802335,0
+HQH.US,D,20150501,000000,16.9964,17.247,16.9908,17.2301,247771.16837348,0
+HQH.US,D,20150504,000000,17.2386,17.4469,17.1541,17.3183,250569.98184313,0
+HQH.US,D,20150505,000000,17.2921,17.2921,17.0433,17.1588,187720.79821595,0
+HQH.US,D,20150506,000000,17.2433,17.354,17.0517,17.247,150382.68749741,0
+HQH.US,D,20150507,000000,17.247,17.3042,17.0517,17.2433,138250.94445249,0
+HQH.US,D,20150508,000000,17.3634,17.5793,17.3456,17.4544,132264.44544754,0
+HQH.US,D,20150511,000000,17.5013,17.5455,17.3822,17.4234,111319.6894521,0
+HQH.US,D,20150512,000000,17.3286,17.7754,17.2132,17.7585,229255.53103461,0
+HQH.US,D,20150513,000000,17.7642,17.8468,17.6102,17.7191,144434.54299755,0
+HQH.US,D,20150514,000000,17.8336,17.8693,17.6253,17.8468,116704.23580752,0
+HQH.US,D,20150515,000000,17.8542,17.9961,17.8157,17.9453,125276.46769821,0
+HQH.US,D,20150518,000000,17.9837,18.2176,17.9397,18.194,195065.68594333,0
+HQH.US,D,20150519,000000,18.1557,18.2954,18.1256,18.1557,199096.10518798,0
+HQH.US,D,20150520,000000,18.1997,18.2954,18.1002,18.2176,180145.78345794,0
+HQH.US,D,20150521,000000,18.1396,18.2907,18.1256,18.2907,186528.61234898,0
+HQH.US,D,20150522,000000,18.3377,18.4447,18.2608,18.3321,191469.95108985,0
+HQH.US,D,20150526,000000,18.3321,18.3321,17.9397,17.9829,183209.88225457,0
+HQH.US,D,20150527,000000,18.0064,18.3217,18.0064,18.316,137041.7121388,0
+HQH.US,D,20150528,000000,18.271,18.408,18.1631,18.3893,154927.6963522,0
+HQH.US,D,20150529,000000,18.3377,18.4982,18.3377,18.3996,401930.70922068,0
+HQH.US,D,20150601,000000,18.44,18.516,18.24,18.4278,189714.16707843,0
+HQH.US,D,20150602,000000,18.4278,18.4982,18.3039,18.4512,193950.20908657,0
+HQH.US,D,20150603,000000,18.454,18.4832,18.3039,18.3217,150555.28277037,0
+HQH.US,D,20150604,000000,18.24,18.3321,18.0175,18.0466,169932.83107114,0
+HQH.US,D,20150605,000000,17.9829,18.21,17.9707,18.0654,204192.99275512,0
+HQH.US,D,20150608,000000,18.1172,18.1368,17.8918,17.9341,137827.97949342,0
+HQH.US,D,20150609,000000,17.9603,17.9763,17.6722,17.8111,182288.30872916,0
+HQH.US,D,20150610,000000,17.8167,18.0654,17.7285,17.9961,141273.49253525,0
+HQH.US,D,20150611,000000,18.0918,18.1424,18.0064,18.1125,127779.09915623,0
+HQH.US,D,20150612,000000,18.0918,18.1527,17.9285,18.1349,109438.18789618,0
+HQH.US,D,20150615,000000,18.0654,18.1293,17.8918,18.0881,115313.88499749,0
+HQH.US,D,20150616,000000,18.059,18.1809,18.0232,18.1697,100823.33988869,0
+HQH.US,D,20150617,000000,18.2035,18.2569,18.1293,18.2287,130972.11170612,0
+HQH.US,D,20150618,000000,18.2608,18.4766,18.2608,18.4634,322052.12532741,0
+HQH.US,D,20150619,000000,18.4447,18.4766,18.3583,18.362,179726.01470765,0
+HQH.US,D,20150622,000000,18.4578,18.7328,18.4578,18.6887,236305.30215327,0
+HQH.US,D,20150623,000000,18.7779,18.7994,18.5826,18.7994,167069.0280234,0
+HQH.US,D,20150624,000000,18.7779,18.793,18.6127,18.701,231213.74160075,0
+HQH.US,D,20150625,000000,18.7863,18.7994,18.5929,18.7178,250792.65105331,0
+HQH.US,D,20150626,000000,18.6963,18.7498,18.394,18.547,178938.6819501,0
+HQH.US,D,20150629,000000,18.2569,18.3893,17.8111,17.8111,306782.77068442,0
+HQH.US,D,20150630,000000,18.1368,18.1988,17.9961,18.1527,232192.8468838,0
+HQH.US,D,20150701,000000,18.3217,18.3893,18.0955,18.1744,182660.13434809,0
+HQH.US,D,20150702,000000,18.2287,18.2814,18.1527,18.2569,161126.21053814,0
+HQH.US,D,20150706,000000,18.2316,18.4193,18.1349,18.394,171302.93922569,0
+HQH.US,D,20150707,000000,18.3781,18.4869,18.1058,18.4578,164649.4979931,0
+HQH.US,D,20150708,000000,18.362,18.362,18.0064,18.0402,190298.00787834,0
+HQH.US,D,20150709,000000,18.1838,18.2814,18.1293,18.1988,113552.77397148,0
+HQH.US,D,20150710,000000,18.348,18.5714,18.2654,18.5207,137827.97949342,0
+HQH.US,D,20150713,000000,18.5826,19.3241,18.5826,19.2772,684242.24024595,0
+HQH.US,D,20150714,000000,19.3682,19.5813,19.3063,19.5559,310212.30268245,0
+HQH.US,D,20150715,000000,19.6339,19.9042,19.4397,19.4528,296936.31690194,0
+HQH.US,D,20150716,000000,19.5391,19.7165,19.5034,19.6846,219854.4156725,0
+HQH.US,D,20150717,000000,19.6911,19.8986,19.585,19.8582,130972.11170612,0
+HQH.US,D,20150720,000000,19.8704,20.0065,19.8282,19.8357,230817.41171467,0
+HQH.US,D,20150721,000000,19.7766,19.9155,19.5897,19.7005,253140.799088,0
+HQH.US,D,20150722,000000,19.5391,19.7625,19.4735,19.7419,135676.93099885,0
+HQH.US,D,20150723,000000,19.7268,19.9042,19.7268,19.8545,180701.92378196,0
+HQH.US,D,20150724,000000,19.7352,19.7352,19.1777,19.2303,268608.31867403,0
+HQH.US,D,20150727,000000,19.0801,19.2303,17.5671,17.6638,1305639.5584764,0
+HQH.US,D,20150728,000000,17.7351,18.1838,17.6666,18.1809,609649.12023658,0
+HQH.US,D,20150729,000000,18.21,18.3714,18.1885,18.3377,311679.36250267,0
+HQH.US,D,20150730,000000,18.2457,18.454,18.0402,18.394,231802.90941525,0
+HQH.US,D,20150731,000000,18.44,18.716,18.44,18.716,424055.93165097,0
+HQH.US,D,20150803,000000,18.7994,18.8154,18.6193,18.7826,208779.55232377,0
+HQH.US,D,20150804,000000,18.8154,19.1083,18.8154,19.0914,387050.22664332,0
+HQH.US,D,20150805,000000,19.3373,19.3842,19.1139,19.2058,180895.82711331,0
+HQH.US,D,20150806,000000,19.2246,19.2416,18.6287,18.7178,332834.00287326,0
+HQH.US,D,20150807,000000,18.7459,18.7459,18.1172,18.2748,269002.51775426,0
+HQH.US,D,20150810,000000,18.316,18.607,18.316,18.607,207328.47354735,0
+HQH.US,D,20150811,000000,18.4146,18.6428,18.3996,18.5292,193029.70096407,0
+HQH.US,D,20150812,000000,18.3321,18.4766,17.9453,18.3377,417985.26581537,0
+HQH.US,D,20150813,000000,18.316,18.3781,18.2213,18.2654,205759.13504685,0
+HQH.US,D,20150814,000000,18.24,18.2654,17.9894,18.1988,214963.15086884,0
+HQH.US,D,20150817,000000,18.1172,18.2608,18.059,18.2569,260776.54181241,0
+HQH.US,D,20150818,000000,18.316,18.4512,18.227,18.4512,233169.82136104,0
+HQH.US,D,20150819,000000,18.3893,18.44,18.227,18.3893,170716.96761994,0
+HQH.US,D,20150820,000000,18.2608,18.2954,17.4882,17.4882,363756.25721029,0
+HQH.US,D,20150821,000000,17.3156,17.3156,16.2267,16.4783,1515509.0179869,0
+HQH.US,D,20150824,000000,15.0271,16.1291,12.7708,15.4148,1364412.5105335,0
+HQH.US,D,20150825,000000,15.9921,16.4979,15.8747,15.9282,641367.23055451,0
+HQH.US,D,20150826,000000,16.2718,16.9082,15.994,16.9082,441371.92530241,0
+HQH.US,D,20150827,000000,17.125,17.5418,17.1175,17.5013,484991.65163464,0
+HQH.US,D,20150828,000000,17.3306,17.7351,17.3306,17.7351,323903.79560159,0
+HQH.US,D,20150831,000000,17.5783,17.7135,17.1981,17.2517,268038.32811206,0
+HQH.US,D,20150901,000000,16.8819,17.186,16.6801,16.7833,219827.78059951,0
+HQH.US,D,20150902,000000,16.9363,17.0659,16.7683,17.0452,281812.92245893,0
+HQH.US,D,20150903,000000,17.1493,17.2282,16.7589,16.7683,290614.21597733,0
+HQH.US,D,20150904,000000,16.5693,16.8715,16.4999,16.7683,246608.81378824,0
+HQH.US,D,20150908,000000,17.048,17.4103,16.9851,17.3822,298075.23262293,0
+HQH.US,D,20150909,000000,17.5107,17.6262,17.048,17.0762,227667.01528155,0
+HQH.US,D,20150910,000000,17.0659,17.4066,17.0405,17.3822,123397.09694811,0
+HQH.US,D,20150911,000000,17.2592,17.3943,17.216,17.3822,193613.54176398,0
+HQH.US,D,20150914,000000,17.338,17.3999,17.1382,17.2386,123589.93487656,0
+HQH.US,D,20150915,000000,17.3062,17.4337,17.171,17.4103,135263.55466607,0
+HQH.US,D,20150916,000000,17.4648,17.5511,17.247,17.3531,164535.49988071,0
+HQH.US,D,20150917,000000,17.3793,17.8636,17.3746,17.8636,177367.21264377,0
+HQH.US,D,20150918,000000,17.614,17.7511,17.5633,17.6929,135263.55466607,0
+HQH.US,D,20150921,000000,17.8289,17.8289,16.7927,16.9523,348393.14711037,0
+HQH.US,D,20150922,000000,16.7532,16.8359,16.2914,16.5055,442710.07136938,0
+HQH.US,D,20150923,000000,16.5693,16.6745,16.376,16.5223,234745.55227905,0
+HQH.US,D,20150924,000000,16.36,16.4426,15.7789,15.8776,659695.35697952,0
+HQH.US,D,20150925,000000,16.1788,16.192,14.9287,15.1051,550424.43734171,0
+HQH.US,D,20150928,000000,14.922,14.922,13.4588,13.7046,1150072.6203724,0
+HQH.US,D,20150929,000000,13.6896,14.1637,13.5254,13.6277,553102.86028146,0
+HQH.US,D,20150930,000000,13.8736,14.4781,13.8144,14.4283,586202.79818604,0
+HQH.US,D,20151001,000000,14.4002,14.9642,14.1637,14.9642,346858.96690622,0
+HQH.US,D,20151002,000000,14.6142,15.5763,14.5869,15.5434,408850.50118315,0
+HQH.US,D,20151005,000000,15.7029,15.7649,15.183,15.6758,411788.88243527,0
+HQH.US,D,20151006,000000,15.5434,15.5612,14.5316,15.1098,559416.43798272,0
+HQH.US,D,20151007,000000,15.1267,15.4983,14.8967,15.4983,358151.17245052,0
+HQH.US,D,20151008,000000,15.4374,15.4983,14.9642,15.458,288506.84900246,0
+HQH.US,D,20151009,000000,15.4449,15.811,15.2506,15.7742,298075.23262293,0
+HQH.US,D,20151012,000000,15.7471,15.8963,15.6129,15.8963,240392.18775267,0
+HQH.US,D,20151013,000000,15.7274,15.9141,15.4505,15.673,309170.33862713,0
+HQH.US,D,20151014,000000,15.7649,16.07,15.4909,16.07,600928.79734006,0
+HQH.US,D,20151015,000000,15.9893,16.1863,15.8692,15.994,405978.17491204,0
+HQH.US,D,20151016,000000,15.9893,16.1356,15.8428,16.0615,166065.41847318,0
+HQH.US,D,20151019,000000,16.0249,16.3816,15.9001,16.2099,193997.08681503,0
+HQH.US,D,20151020,000000,16.2286,16.2492,15.7959,15.932,230270.86001694,0
+HQH.US,D,20151021,000000,16.0944,16.2417,15.5406,15.932,181948.44519783,0
+HQH.US,D,20151022,000000,16.0202,16.0202,15.5716,15.7856,220209.19484471,0
+HQH.US,D,20151023,000000,16.1564,16.2362,15.9696,16.2099,215238.02482209,0
+HQH.US,D,20151026,000000,16.192,16.3197,16.0774,16.2821,247564.48020707,0
+HQH.US,D,20151027,000000,16.3028,16.8293,16.3028,16.8293,284874.89044972,0
+HQH.US,D,20151028,000000,16.8293,17.001,16.5355,17.001,216381.20215476,0
+HQH.US,D,20151029,000000,17.0621,17.4337,17.0452,17.1813,333088.63417104,0
+HQH.US,D,20151030,000000,17.2751,17.2892,17.0855,17.2113,166065.41847318,0
+HQH.US,D,20151102,000000,17.2648,17.7698,17.247,17.7454,274346.57879871,0
+HQH.US,D,20151103,000000,17.6984,17.7698,17.3793,17.7511,430661.42975218,0
+HQH.US,D,20151104,000000,17.7078,17.7914,17.5013,17.6102,257418.39181,0
+HQH.US,D,20151105,000000,17.5418,17.5418,17.0555,17.1014,197821.88329621,0
+HQH.US,D,20151106,000000,17.0142,17.0968,16.6745,16.866,181367.80060668,0
+HQH.US,D,20151109,000000,16.7786,16.8819,16.4294,16.4426,246689.78441012,0
+HQH.US,D,20151110,000000,16.4426,16.7157,16.4294,16.7157,142339.96085773,0
+HQH.US,D,20151111,000000,16.819,16.819,16.5731,16.6435,89731.43009326,0
+HQH.US,D,20151112,000000,16.5638,16.7224,16.1291,16.1291,137555.23634602,0
+HQH.US,D,20151113,000000,16.1094,16.4239,16.0944,16.1863,107711.16976359,0
+HQH.US,D,20151116,000000,16.1507,16.3197,16.0719,16.3028,150183.45715145,0
+HQH.US,D,20151117,000000,16.3816,16.697,16.3028,16.6528,119384.78955309,0
+HQH.US,D,20151118,000000,16.8068,17.1813,16.7279,17.1747,167978.88211669,0
+HQH.US,D,20151119,000000,17.094,17.1981,16.9006,16.9588,203944.75387485,0
+HQH.US,D,20151120,000000,16.9964,17.1146,16.7345,16.7411,299988.69626645,0
+HQH.US,D,20151123,000000,16.8161,16.9701,16.7279,16.7589,182160.46037882,0
+HQH.US,D,20151124,000000,16.7279,16.8161,16.6528,16.7655,141283.08116153,0
+HQH.US,D,20151125,000000,16.7626,16.9025,16.7626,16.8378,165070.33214632,0
+HQH.US,D,20151127,000000,16.8237,16.8237,16.7318,16.7318,58591.833560652,0
+HQH.US,D,20151130,000000,16.7345,16.8237,16.544,16.5936,227418.7764013,0
+HQH.US,D,20151201,000000,16.5936,16.6548,16.4848,16.5571,191391.11127379,0
+HQH.US,D,20151202,000000,16.5571,16.7148,16.4116,16.513,245117.24970086,0
+HQH.US,D,20151203,000000,16.513,16.5983,15.8739,15.9282,210945.51645923,0
+HQH.US,D,20151204,000000,15.9282,16.2558,15.9217,16.2558,159062.52508297,0
+HQH.US,D,20151207,000000,16.1507,16.1863,15.8456,15.8588,148171.97643933,0
+HQH.US,D,20151208,000000,15.7096,16.101,15.5472,16.101,238280.55916611,0
+HQH.US,D,20151209,000000,16.0118,16.1235,15.7367,15.8043,201693.55750585,0
+HQH.US,D,20151210,000000,15.8147,15.9536,15.7565,15.8354,194554.29254194,0
+HQH.US,D,20151211,000000,15.6926,15.7883,15.3688,15.3688,150423.17280835,0
+HQH.US,D,20151214,000000,15.351,15.4862,15.0375,15.2834,309907.59744746,0
+HQH.US,D,20151215,000000,15.4702,15.7227,15.4467,15.673,201317.47027524,0
+HQH.US,D,20151216,000000,15.8532,16.1291,15.793,16.0672,360193.54984731,0
+HQH.US,D,20151217,000000,16.2042,16.2193,15.9141,16.0034,210703.66999648,0
+HQH.US,D,20151218,000000,16.0287,16.1169,15.9141,15.9385,171080.27001551,0
+HQH.US,D,20151221,000000,16.0578,16.0719,15.9114,16.0081,128075.28116787,0
+HQH.US,D,20151222,000000,16.1348,16.1788,15.9911,16.115,202655.6163422,0
+HQH.US,D,20151223,000000,16.2362,16.4698,16.115,16.4229,156244.53436076,0
+HQH.US,D,20151224,000000,16.406,16.6472,16.3525,16.6294,70364.53582168,0
+HQH.US,D,20151228,000000,16.5544,16.6351,16.1235,16.284,192752.69620499,0
+HQH.US,D,20151229,000000,16.3666,16.5092,16.2671,16.4313,223636.59603689,0
+HQH.US,D,20151230,000000,16.3553,16.4708,16.2502,16.2727,208697.51629897,0
+HQH.US,D,20151231,000000,16.2464,16.361,16.1507,16.284,277493.77902307,0
+HQH.US,D,20160104,000000,16.0325,16.0325,15.7161,15.8889,269045.13387104,0
+HQH.US,D,20160105,000000,15.977,16.223,15.977,16.1235,227111.94036047,0
+HQH.US,D,20160106,000000,15.8954,15.9827,15.6992,15.7424,160590.31286961,0
+HQH.US,D,20160107,000000,15.3726,15.5265,14.9943,14.9943,366292.98156173,0
+HQH.US,D,20160108,000000,15.4496,15.503,15.0121,15.0121,389756.35005898,0
+HQH.US,D,20160111,000000,15.2319,15.2319,13.8351,13.8408,838180.17728589,0
+HQH.US,D,20160112,000000,14.0529,14.4556,13.8632,14.1261,551039.17482629,0
+HQH.US,D,20160113,000000,14.2378,14.2594,13.2729,13.2926,410628.65865588,0
+HQH.US,D,20160114,000000,13.3462,13.9449,13.087,13.7469,452221.98863512,0
+HQH.US,D,20160115,000000,13.255,13.5498,13.1819,13.3949,469550.76712159,0
+HQH.US,D,20160119,000000,13.5339,13.654,12.8534,12.9397,563184.76810916,0
+HQH.US,D,20160120,000000,12.6543,13.2729,12.0452,13.1275,936198.31128742,0
+HQH.US,D,20160121,000000,13.1866,13.5235,13.0185,13.2664,501877.22250658,0
+HQH.US,D,20160122,000000,13.561,13.9722,13.5179,13.9722,293743.30435204,0
+HQH.US,D,20160125,000000,13.8896,14.0811,13.7374,13.7469,252184.06726625,0
+HQH.US,D,20160126,000000,13.8699,13.8699,13.5376,13.732,313777.14085126,0
+HQH.US,D,20160127,000000,13.7525,13.8699,13.302,13.3639,212901.59621951,0
+HQH.US,D,20160128,000000,13.5048,13.5911,12.7266,13.0036,384121.43401747,0
+HQH.US,D,20160129,000000,13.011,13.2044,12.8684,13.0833,267263.78018956,0
+HQH.US,D,20160201,000000,13.0185,13.2419,12.9397,13.2044,253288.89009382,0
+HQH.US,D,20160202,000000,13.0241,13.1049,12.7313,12.7435,254799.63143374,0
+HQH.US,D,20160203,000000,12.8308,12.8899,12.4197,12.8534,216437.66850951,0
+HQH.US,D,20160204,000000,12.721,13.1583,12.721,12.9622,208901.00825661,0
+HQH.US,D,20160205,000000,12.9022,12.9022,12.4347,12.5154,335627.48932831,0
+HQH.US,D,20160208,000000,12.4413,12.4413,11.7158,11.8227,454593.57553403,0
+HQH.US,D,20160209,000000,11.6116,11.9626,11.5721,11.696,311603.71889539,0
+HQH.US,D,20160210,000000,11.7993,12.1165,11.7392,11.7543,311262.78996113,0
+HQH.US,D,20160211,000000,11.5309,11.6069,11.4041,11.5516,401811.38409368,0
+HQH.US,D,20160212,000000,11.6453,11.957,11.557,11.9476,223312.71354935,0
+HQH.US,D,20160216,000000,12.2649,12.4638,12.1231,12.4526,257707.11600119,0
+HQH.US,D,20160217,000000,12.6215,12.8796,12.5154,12.8796,347220.13849594,0
+HQH.US,D,20160218,000000,12.9454,13.011,12.3034,12.3643,368631.54097015,0
+HQH.US,D,20160219,000000,12.354,12.6281,12.2188,12.6281,228545.97269019,0
+HQH.US,D,20160222,000000,12.7717,13.0036,12.7201,12.9069,366946.07355141,0
+HQH.US,D,20160223,000000,12.9022,12.9022,12.6872,12.7915,191837.5150971,0
+HQH.US,D,20160224,000000,12.6046,12.8393,12.4197,12.8261,246806.97873127,0
+HQH.US,D,20160225,000000,12.8796,12.9622,12.8017,12.9622,224383.44348351,0
+HQH.US,D,20160226,000000,13.012,13.1593,12.9745,13.1198,160482.70717473,0
+HQH.US,D,20160229,000000,13.1087,13.1143,12.7557,12.844,198926.70612377,0
+HQH.US,D,20160301,000000,12.9294,13.2833,12.7923,13.2617,171783.43594241,0
+HQH.US,D,20160302,000000,13.1874,13.4344,13.1874,13.3395,216447.25713577,0
+HQH.US,D,20160303,000000,13.2438,13.3105,13.1546,13.2617,194291.13802082,0
+HQH.US,D,20160304,000000,13.2222,13.5254,13.1687,13.3452,264915.63215486,0
+HQH.US,D,20160307,000000,13.2645,13.4128,13.2165,13.4128,349408.47609269,0
+HQH.US,D,20160308,000000,13.3452,13.3987,13.0853,13.1198,153270.9948123,0
+HQH.US,D,20160309,000000,13.1753,13.181,12.8655,12.9575,168392.25844948,0
+HQH.US,D,20160310,000000,13.0532,13.0833,12.783,12.9294,149484.55283622,0
+HQH.US,D,20160311,000000,13.0711,13.3002,12.996,13.2973,149419.56325813,0
+HQH.US,D,20160314,000000,13.3161,13.3949,13.2645,13.2973,161500.16696291,0
+HQH.US,D,20160315,000000,13.1312,13.1312,12.7164,12.721,213786.94604565,0
+HQH.US,D,20160316,000000,12.737,12.8655,12.5136,12.5915,281562.55277284,0
+HQH.US,D,20160317,000000,12.5624,12.6065,12.3024,12.4385,296958.69036325,0
+HQH.US,D,20160318,000000,12.4882,12.5915,12.3362,12.4845,247065.87164073,0
+HQH.US,D,20160321,000000,12.4441,12.8383,12.4235,12.8383,191862.01936424,0
+HQH.US,D,20160322,000000,12.8327,13.3733,12.8064,13.3348,325428.38717947,0
+HQH.US,D,20160323,000000,13.3002,13.3564,13.0308,13.1143,249879.60075126,0
+HQH.US,D,20160324,000000,13.0271,13.1631,12.8618,12.9745,383731.49654892,0
+HQH.US,D,20160328,000000,13.0532,13.0739,12.8383,12.9163,299168.3360184,0
+HQH.US,D,20160329,000000,12.8882,13.1874,12.7557,13.1753,228976.39546969,0
+HQH.US,D,20160330,000000,13.2165,13.3949,13.1049,13.379,320325.10719482,0
+HQH.US,D,20160331,000000,13.379,13.6099,13.2692,13.5254,436884.44820527,0
+HQH.US,D,20160401,000000,13.469,13.9149,13.2776,13.8183,403863.35011674,0
+HQH.US,D,20160404,000000,13.9308,14.0153,13.7441,13.7695,288105.19210179,0
+HQH.US,D,20160405,000000,13.6286,13.7535,13.4973,13.4973,261802.52482394,0
+HQH.US,D,20160406,000000,13.6099,14.2763,13.6099,14.1355,338961.13506358,0
+HQH.US,D,20160407,000000,14.1796,14.2303,13.9253,13.9768,313825.08398264,0
+HQH.US,D,20160408,000000,14.1843,14.1843,13.7056,13.7695,178925.89711507,0
+HQH.US,D,20160411,000000,13.8717,13.9102,13.5254,13.5254,196936.53347006,0
+HQH.US,D,20160412,000000,13.5319,13.7863,13.4916,13.6896,164027.30268808,0
+HQH.US,D,20160413,000000,13.7695,13.9872,13.6765,13.9253,174685.59349526,0
+HQH.US,D,20160414,000000,13.9713,14.0153,13.807,13.8136,241484.2257452,0
+HQH.US,D,20160415,000000,13.7863,13.8811,13.7009,13.7628,191323.99088987,0
+HQH.US,D,20160418,000000,13.6943,13.9722,13.6831,13.8915,186956.90432264,0
+HQH.US,D,20160419,000000,13.9149,14.0022,13.8183,13.8868,294731.99826139,0
+HQH.US,D,20160420,000000,13.9384,14.0904,13.8717,14.0501,190358.73584475,0
+HQH.US,D,20160421,000000,14.067,14.5504,14.0632,14.5062,350451.50555094,0
+HQH.US,D,20160422,000000,14.5213,14.9183,14.5213,14.8564,437875.27292046,0
+HQH.US,D,20160425,000000,14.8489,14.862,14.4105,14.5691,360676.17736985,0
+HQH.US,D,20160426,000000,14.5758,14.6404,14.2875,14.5015,240129.03323154,0
+HQH.US,D,20160427,000000,14.4162,14.71,14.3711,14.541,239844.57065201,0
+HQH.US,D,20160428,000000,14.3711,14.4556,14.2303,14.3213,336967.76620111,0
+HQH.US,D,20160429,000000,14.2303,14.2537,13.9487,14.0538,245527.4298249,0
+HQH.US,D,20160502,000000,14.0501,14.1233,13.9224,14.0285,224270.51077403,0
+HQH.US,D,20160503,000000,13.9037,14.067,13.7957,13.807,230596.87331032,0
+HQH.US,D,20160504,000000,13.8511,13.9713,13.5694,13.6943,258253.66769892,0
+HQH.US,D,20160505,000000,13.7347,13.8183,13.6024,13.7507,249224.37795573,0
+HQH.US,D,20160506,000000,13.7394,13.8183,13.4344,13.5019,351438.06865444,0
+HQH.US,D,20160509,000000,13.5564,13.8183,13.5564,13.6943,233235.87634205,0
+HQH.US,D,20160510,000000,13.7507,13.8595,13.6493,13.8304,227622.26835893,0
+HQH.US,D,20160511,000000,13.807,13.8595,13.6005,13.639,221351.30677446,0
+HQH.US,D,20160512,000000,13.5761,13.639,13.2992,13.3452,237052.14959988,0
+HQH.US,D,20160513,000000,13.3161,13.6173,13.3161,13.4494,211877.74401383,0
+HQH.US,D,20160516,000000,13.548,13.8915,13.548,13.8915,195495.04331991,0
+HQH.US,D,20160517,000000,13.7863,13.8915,13.6784,13.8802,260634.84322412,0
+HQH.US,D,20160518,000000,13.9308,14.1974,13.8107,14.0342,303158.26995211,0
+HQH.US,D,20160519,000000,13.9487,14.0342,13.6718,13.7789,206458.03936207,0
+HQH.US,D,20160520,000000,13.8023,14.0285,13.8023,14.0285,217086.49888751,0
+HQH.US,D,20160523,000000,14.0285,14.1458,13.8642,14.0501,328275.14378051,0
+HQH.US,D,20160524,000000,14.1815,14.3711,14.1487,14.3711,254640.88639873,0
+HQH.US,D,20160525,000000,14.4463,14.5785,14.3345,14.5344,250722.33446062,0
+HQH.US,D,20160526,000000,14.5091,14.5738,14.3158,14.526,255215.13857236,0
+HQH.US,D,20160527,000000,14.6076,14.7071,14.5156,14.7071,293278.78867913,0
+HQH.US,D,20160531,000000,14.7156,14.8836,14.7071,14.8479,271238.7984824,0
+HQH.US,D,20160601,000000,14.8667,15.0215,14.7634,15.0215,199236.73837337,0
+HQH.US,D,20160602,000000,14.9342,15.2018,14.8864,15.0619,300795.20627656,0
+HQH.US,D,20160603,000000,15.0271,15.0271,14.7465,14.9005,208382.15703478,0
+HQH.US,D,20160606,000000,14.8836,15.3688,14.7531,15.3614,265398.25967743,0
+HQH.US,D,20160607,000000,15.2233,15.2233,14.9859,15.0215,225828.12984242,0
+HQH.US,D,20160608,000000,14.9756,15.166,14.924,15.0394,220592.73989575,0
+HQH.US,D,20160609,000000,14.9933,15.06,14.6762,14.8216,211049.92594533,0
+HQH.US,D,20160610,000000,14.6602,14.6874,14.4302,14.5344,162142.6049234,0
+HQH.US,D,20160613,000000,14.4406,14.632,14.2519,14.2867,189035.50541868,0
+HQH.US,D,20160614,000000,14.2744,14.4359,14.1336,14.205,166312.59195051,0
+HQH.US,D,20160615,000000,14.2003,14.3898,14.1815,14.1815,192934.88010422,0
+HQH.US,D,20160616,000000,14.1815,14.2576,14.0275,14.1778,241736.72623713,0
+HQH.US,D,20160617,000000,14.1468,14.1815,14.0004,14.0059,112931.64406938,0
+HQH.US,D,20160620,000000,14.1364,14.372,14.1364,14.1364,178095.94824073,0
+HQH.US,D,20160621,000000,14.1552,14.2576,13.9206,13.9863,176006.69311551,0
+HQH.US,D,20160622,000000,14.0275,14.205,13.9187,13.9703,208961.73622302,0
+HQH.US,D,20160623,000000,14.0839,14.1008,13.7226,13.8089,502310.84149483,0
+HQH.US,D,20160624,000000,13.4118,13.6935,13.272,13.5864,212156.87957875,0
+HQH.US,D,20160627,000000,13.3715,13.4879,12.8317,12.8317,408525.55329269,0
+HQH.US,D,20160628,000000,12.9876,13.5254,12.9876,13.5254,219006.35494854,0
+HQH.US,D,20160629,000000,13.6755,13.6755,13.4184,13.5254,291538.98571149,0
+HQH.US,D,20160630,000000,13.5442,13.6015,13.3377,13.4484,294291.98685562,0
+HQH.US,D,20160701,000000,13.5095,13.7628,13.4344,13.7563,262539.78364427,0
+HQH.US,D,20160705,000000,13.7226,13.7901,13.5339,13.7863,182300.02816129,0
+HQH.US,D,20160706,000000,13.7394,14.0782,13.6812,14.0501,201641.35276279,0
+HQH.US,D,20160707,000000,14.0679,14.2003,13.9261,13.9525,149649.69028875,0
+HQH.US,D,20160708,000000,14.0153,14.2697,13.93,14.2003,147795.88920874,0
+HQH.US,D,20160711,000000,14.2003,14.2576,14.128,14.1411,165156.6297828,0
+HQH.US,D,20160712,000000,14.2003,14.3316,14.1008,14.2688,181037.52570161,0
+HQH.US,D,20160713,000000,14.2688,14.3382,14.0059,14.0106,166879.38630371,0
+HQH.US,D,20160714,000000,14.0106,14.1665,13.9243,13.9919,234037.05933755,0
+HQH.US,D,20160715,000000,14.02,14.3551,13.9919,14.2867,174409.65413909,0
+HQH.US,D,20160718,000000,14.2275,14.3898,14.2275,14.2519,160437.96025212,0
+HQH.US,D,20160719,000000,14.2688,14.3598,14.0839,14.2688,161005.82000823,0
+HQH.US,D,20160720,000000,14.3158,14.464,14.1646,14.4256,249316.00260681,0
+HQH.US,D,20160721,000000,14.4302,14.602,14.3787,14.4584,213448.14791724,0
+HQH.US,D,20160722,000000,14.4744,14.5344,14.4189,14.4808,182131.69449999,0
+HQH.US,D,20160725,000000,14.4584,14.5531,14.3711,14.4744,161022.86645495,0
+HQH.US,D,20160726,000000,14.4697,14.602,14.4086,14.464,154273.5389596,0
+HQH.US,D,20160727,000000,14.4912,14.7746,14.4912,14.7746,143793.17043998,0
+HQH.US,D,20160728,000000,14.8479,14.8836,14.6668,14.7241,256323.1576087,0
+HQH.US,D,20160729,000000,14.7578,14.9963,14.7156,14.9933,110380.00407706,0
+HQH.US,D,20160801,000000,14.9183,15.2299,14.3664,15.1315,204200.45057556,0
+HQH.US,D,20160802,000000,15.1135,15.1135,14.8329,15.0516,184604.49467627,0
+HQH.US,D,20160803,000000,15.2055,15.382,15.1061,15.2158,361877.95186311,0
+HQH.US,D,20160804,000000,15.2563,15.2947,15.0592,15.1596,163760.95195819,0
+HQH.US,D,20160805,000000,15.275,15.3614,15.1717,15.3012,164205.22497564,0
+HQH.US,D,20160808,000000,15.3012,15.3726,15.1539,15.2881,168086.48781157,0
+HQH.US,D,20160809,000000,15.2627,15.504,15.1623,15.504,154104.13989539,0
+HQH.US,D,20160810,000000,15.4843,15.5162,15.1258,15.1717,230153.66569579,0
+HQH.US,D,20160811,000000,15.2299,15.3163,15.1463,15.2092,199315.57818941,0
+HQH.US,D,20160812,000000,15.1811,15.1811,14.9474,15.1061,127794.0147971,0
+HQH.US,D,20160815,000000,15.2055,15.3688,15.1483,15.2955,188705.23051361,0
+HQH.US,D,20160816,000000,15.2563,15.3313,15.1764,15.2233,170077.72586821,0
+HQH.US,D,20160817,000000,15.2299,15.3163,15.1539,15.3163,202487.28268091,0
+HQH.US,D,20160818,000000,15.2506,15.3688,15.1596,15.2158,192868.82512321,0
+HQH.US,D,20160819,000000,15.2299,15.2955,15.1951,15.1951,116078.84429373,0
+HQH.US,D,20160822,000000,15.2684,15.4993,15.2684,15.443,217734.2638626,0
+HQH.US,D,20160823,000000,15.4862,15.6307,15.4805,15.5219,200176.42374841,0
+HQH.US,D,20160824,000000,15.5219,15.7237,15.2459,15.337,354308.26411971,0
+HQH.US,D,20160825,000000,15.3088,15.3867,14.7653,14.8742,309801.05715551,0
+HQH.US,D,20160826,000000,14.9287,15.1041,14.8188,14.9578,191968.55965619,0
+HQH.US,D,20160829,000000,15.0525,15.0619,14.7766,14.7766,195153.04898273,0
+HQH.US,D,20160830,000000,14.7241,14.7954,14.4011,14.5109,362874.10359289,0
+HQH.US,D,20160831,000000,14.4537,14.5654,14.2914,14.3148,294677.6627125,0
+HQH.US,D,20160901,000000,14.3908,14.4894,14.2499,14.3787,319007.20378334,0
+HQH.US,D,20160902,000000,14.3664,14.4611,14.1149,14.1205,329317.10783582,0
+HQH.US,D,20160906,000000,14.1609,14.3711,14.1552,14.2566,243921.86762513,0
+HQH.US,D,20160907,000000,14.2153,14.4359,14.2153,14.3382,214050.1005668,0
+HQH.US,D,20160908,000000,14.2847,14.4256,14.2388,14.2914,216095.67417233,0
+HQH.US,D,20160909,000000,14.2499,14.2566,14.02,14.0397,217668.20888159,0
+HQH.US,D,20160912,000000,13.9393,14.0933,13.716,14.0275,301859.54379318,0
+HQH.US,D,20160913,000000,13.991,14.0548,13.8294,13.9047,249534.41020532,0
+HQH.US,D,20160914,000000,13.9271,14.1562,13.9271,13.9807,168780.06511219,0
+HQH.US,D,20160915,000000,14.0342,14.2435,13.9957,14.1843,166096.31515785,0
+HQH.US,D,20160916,000000,14.1739,14.2951,14.0792,14.1739,154669.86884567,0
+HQH.US,D,20160919,000000,14.1796,14.3711,14.143,14.2435,147065.02280592,0
+HQH.US,D,20160920,000000,14.3513,14.448,14.2847,14.3787,118790.29472398,0
+HQH.US,D,20160921,000000,14.4011,14.4386,14.1739,14.3908,142639.33907811,0
+HQH.US,D,20160922,000000,14.4011,14.5381,14.4011,14.4658,172839.25023567,0
+HQH.US,D,20160923,000000,14.5729,14.5729,14.4011,14.4265,150982.5093411,0
+HQH.US,D,20160926,000000,14.3965,14.4265,14.143,14.1495,195139.19874477,0
+HQH.US,D,20160927,000000,14.1374,14.2782,14.0548,14.1739,288929.81396152,0
+HQH.US,D,20160928,000000,14.19,14.2388,14.0717,14.1609,240908.90816864,0
+HQH.US,D,20160929,000000,14.1495,14.1739,13.7638,13.7873,229274.70828716,0
+HQH.US,D,20160930,000000,13.7873,13.9994,13.7347,13.9337,168971.83763771,0
+HQH.US,D,20161003,000000,13.9271,14.0342,13.8164,14.0342,232405.92746772,0
+HQH.US,D,20161004,000000,13.9693,14.0069,13.73,13.7986,258719.24877477,0
+HQH.US,D,20161005,000000,13.8577,14.0051,13.8577,14.0051,247646.51623188,0
+HQH.US,D,20161006,000000,13.9234,13.9234,13.6699,13.7103,259679.17680527,0
+HQH.US,D,20161007,000000,13.7226,13.73,13.5686,13.7103,193965.12472744,0
+HQH.US,D,20161010,000000,13.805,13.8915,13.805,13.8915,246208.22229049,0
+HQH.US,D,20161011,000000,13.7572,13.7572,13.3105,13.4128,280828.49016126,0
+HQH.US,D,20161012,000000,13.4128,13.4775,13.0626,13.1312,397707.45204758,0
+HQH.US,D,20161013,000000,12.997,13.1959,12.9669,13.1378,266374.16875173,0
+HQH.US,D,20161014,000000,13.1894,13.2316,12.8852,12.9388,331147.47005162,0
+HQH.US,D,20161017,000000,12.874,12.874,12.6459,12.6459,383085.86237967,0
+HQH.US,D,20161018,000000,12.797,12.921,12.797,12.8514,278799.96300245,0
+HQH.US,D,20161019,000000,12.828,12.8514,12.6572,12.6685,453568.65792542,0
+HQH.US,D,20161020,000000,12.6422,12.8159,12.6225,12.7708,448633.71160207,0
+HQH.US,D,20161021,000000,12.7708,12.8852,12.6647,12.874,401083.71389963,0
+HQH.US,D,20161024,000000,12.8919,12.9134,12.7915,12.797,229358.87511781,0
+HQH.US,D,20161025,000000,12.8159,12.8796,12.7624,12.7624,188954.53479679,0
+HQH.US,D,20161026,000000,12.8036,12.9501,12.7632,12.8383,252635.79810413,0
+HQH.US,D,20161027,000000,12.8796,13.0147,12.828,12.8327,205369.19757829,0
+HQH.US,D,20161028,000000,12.797,12.797,12.5643,12.5868,262064.61394215,0
+HQH.US,D,20161031,000000,12.6103,12.6103,12.278,12.2827,522097.50451672,0
+HQH.US,D,20161101,000000,12.2526,12.4329,12.155,12.2526,348037.30253524,0
+HQH.US,D,20161102,000000,12.2311,12.2893,11.9748,11.9748,404758.28856916,0
+HQH.US,D,20161103,000000,11.9532,12.0799,11.6594,11.6858,437058.10888115,0
+HQH.US,D,20161104,000000,11.7083,11.9805,11.7036,11.9025,337145.68848867,0
+HQH.US,D,20161107,000000,12.0668,12.2827,12.0611,12.2469,271150.37004006,0
+HQH.US,D,20161108,000000,12.2311,12.5643,12.126,12.523,441730.9660863,0
+HQH.US,D,20161109,000000,13.2908,13.7572,13.1678,13.7347,955168.87567293,0
+HQH.US,D,20161110,000000,13.9572,14.3908,13.8097,14.3513,815333.67707907,0
+HQH.US,D,20161111,000000,14.2716,14.2716,13.8164,14.0717,427146.66552059,0
+HQH.US,D,20161114,000000,14.1974,14.1974,13.7873,14.1017,392638.26495636,0
+HQH.US,D,20161115,000000,14.0679,14.1562,13.8164,14.1495,296873.45812968,0
+HQH.US,D,20161116,000000,14.1318,14.1739,13.9994,14.0717,289585.03675704,0
+HQH.US,D,20161117,000000,14.0463,14.1139,13.9234,13.9863,219022.33599233,0
+HQH.US,D,20161118,000000,14.0717,14.1017,13.8746,13.9506,191117.30272348,0
+HQH.US,D,20161121,000000,13.9506,14.1017,13.8577,13.9234,249530.14859364,0
+HQH.US,D,20161122,000000,13.9337,14.0144,13.6577,13.9393,307061.90624934,0
+HQH.US,D,20161123,000000,13.6935,14.0191,13.6464,13.8379,227335.67497357,0
+HQH.US,D,20161125,000000,13.8426,13.9506,13.7601,13.8905,89455.490737097,0
+HQH.US,D,20161128,000000,13.8905,13.8905,13.5019,13.5019,221796.64519483,0
+HQH.US,D,20161129,000000,13.5677,13.7705,13.5442,13.6699,235895.12202924,0
+HQH.US,D,20161130,000000,13.6653,13.7845,13.5226,13.6577,428865.16042982,0
+HQH.US,D,20161201,000000,13.7413,13.7469,13.2119,13.3415,321161.44848667,0
+HQH.US,D,20161202,000000,13.3293,13.5254,13.2541,13.2635,226304.36494744,0
+HQH.US,D,20161205,000000,13.2664,13.4897,13.2664,13.3415,253867.40387913,0
+HQH.US,D,20161206,000000,13.3462,13.4437,13.2541,13.3246,246943.35030497,0
+HQH.US,D,20161207,000000,13.2635,13.2635,12.9304,13.0542,563369.08281425,0
+HQH.US,D,20161208,000000,12.9454,12.9669,12.7079,12.7257,581701.47085094,0
+HQH.US,D,20161209,000000,12.8805,13.0617,12.7557,12.8223,390752.50178876,0
+HQH.US,D,20161212,000000,12.6956,12.8223,12.6506,12.6956,434593.83192823,0
+HQH.US,D,20161213,000000,12.7313,12.8937,12.7313,12.8327,408592.67367662,0
+HQH.US,D,20161214,000000,12.8524,12.9829,12.828,12.936,313376.54935351,0
+HQH.US,D,20161215,000000,12.9237,13.0542,12.9116,13.0054,387864.19447385,0
+HQH.US,D,20161216,000000,13.0617,13.1265,12.995,13.0271,340870.33709542,0
+HQH.US,D,20161219,000000,12.9989,13.0617,12.8524,12.874,407639.13806362,0
+HQH.US,D,20161220,000000,12.8383,12.9266,12.6956,12.7079,456987.53589426,0
+HQH.US,D,20161221,000000,12.6431,12.7557,12.5643,12.6018,463312.83302763,0
+HQH.US,D,20161222,000000,12.6056,12.7003,12.5521,12.5521,368919.19975841,0
+HQH.US,D,20161223,000000,12.5643,12.8862,12.5586,12.8467,483403.13588158,0
+HQH.US,D,20161227,000000,12.9989,13.0974,12.9153,13.0308,484012.54635157,0
+HQH.US,D,20161228,000000,12.9651,13.012,12.7792,12.8102,602920.0353967,0
+HQH.US,D,20161229,000000,12.7905,12.8862,12.721,12.7557,448157.47649702,0
+HQH.US,D,20161230,000000,12.6807,12.7642,12.4582,12.63,952088.7958325,0
+HQH.US,D,20170103,000000,12.6722,12.9698,12.6534,12.9595,323819.62877095,0
+HQH.US,D,20170104,000000,13.0776,13.4006,13.0355,13.4006,446233.35882432,0
+HQH.US,D,20170105,000000,13.4503,13.5085,13.2541,13.5085,310596.91313641,0
+HQH.US,D,20170106,000000,13.516,13.6755,13.4672,13.6362,388744.2172854,0
+HQH.US,D,20170109,000000,13.7357,13.7712,13.6577,13.7535,366352.64412522,0
+HQH.US,D,20170110,000000,13.8136,13.9102,13.6755,13.8783,296564.49128302,0
+HQH.US,D,20170111,000000,13.9449,13.9449,13.4672,13.731,447789.91248979,0
+HQH.US,D,20170112,000000,13.6699,13.7469,13.5376,13.7169,267407.60958369,0
+HQH.US,D,20170113,000000,13.7665,13.8426,13.6841,13.7469,220700.34559062,0
+HQH.US,D,20170117,000000,13.6878,13.6878,13.4897,13.5226,252591.05118151,0
+HQH.US,D,20170118,000000,13.5226,13.6005,13.4606,13.5254,168005.51718968,0
+HQH.US,D,20170119,000000,13.486,13.5254,13.4091,13.424,191100.25627677,0
+HQH.US,D,20170120,000000,13.4325,13.4541,13.3715,13.4006,197866.63021882,0
+HQH.US,D,20170123,000000,13.424,13.4737,13.3311,13.4128,196467.75618546,0
+HQH.US,D,20170124,000000,13.4606,13.4606,13.2279,13.2541,313062.25549225,0
+HQH.US,D,20170125,000000,13.2664,13.4024,13.2635,13.3161,346532.95361283,0
+HQH.US,D,20170126,000000,13.3039,13.4672,13.3039,13.3293,180935.24702134,0
+HQH.US,D,20170127,000000,13.3715,13.4193,13.3293,13.3715,172972.42560063,0
+HQH.US,D,20170130,000000,13.3715,13.3715,13.1631,13.1743,281483.71295679,0
+HQH.US,D,20170131,000000,13.1489,13.563,13.1489,13.5442,317499.65865218,0
+HQH.US,D,20170201,000000,13.5948,13.8849,13.5376,13.8746,313763.29061331,0
+HQH.US,D,20170202,000000,13.8783,13.9037,13.7056,13.7413,328433.88881552,0
+HQH.US,D,20170203,000000,13.8136,13.9807,13.7845,13.9807,181160.04703736,0
+HQH.US,D,20170206,000000,14.0153,14.0351,13.9131,14.0351,201289.76979935,0
+HQH.US,D,20170207,000000,14.082,14.1693,13.9638,14.0351,216243.76517815,0
+HQH.US,D,20170208,000000,13.9638,13.9638,13.8548,13.8905,216240.56896939,0
+HQH.US,D,20170209,000000,13.9271,14.0416,13.883,14.0116,127555.36454312,0
+HQH.US,D,20170210,000000,14.0153,14.2021,13.9807,14.1833,206791.5104759,0
+HQH.US,D,20170213,000000,14.1655,14.2773,14.112,14.2735,190728.43065785,0
+HQH.US,D,20170214,000000,14.2153,14.3636,14.1833,14.3392,185395.02364257,0
+HQH.US,D,20170215,000000,14.3091,14.5316,14.2499,14.4762,256067.460908,0
+HQH.US,D,20170216,000000,14.4894,14.6207,14.3307,14.4658,182273.39308829,0
+HQH.US,D,20170217,000000,14.4246,14.4584,14.356,14.3871,183198.16282246,0
+HQH.US,D,20170221,000000,14.447,14.4611,14.3551,14.4115,246384.01377221,0
+HQH.US,D,20170222,000000,14.3834,14.447,14.3279,14.3834,180003.01946672,0
+HQH.US,D,20170223,000000,14.4517,14.5015,14.3269,14.4359,262178.61205454,0
+HQH.US,D,20170224,000000,14.4302,14.5035,14.3693,14.4771,180885.17308411,0
+HQH.US,D,20170227,000000,14.4246,14.8489,14.4246,14.8489,192819.81658891,0
+HQH.US,D,20170228,000000,14.8986,14.9173,14.7531,14.8489,204758.7217054,0
+HQH.US,D,20170301,000000,15.0018,15.0572,14.7278,14.8141,422858.4187694,0
+HQH.US,D,20170302,000000,14.832,14.9211,14.6958,14.71,184719.55819158,0
+HQH.US,D,20170303,000000,14.7221,14.9173,14.6245,14.7831,272680.28863255,0
+HQH.US,D,20170306,000000,14.8207,14.862,14.7465,14.8432,212245.30802107,0
+HQH.US,D,20170307,000000,14.7334,14.7578,14.4658,14.5213,409450.32302685,0
+HQH.US,D,20170308,000000,14.5138,14.74,14.5138,14.6846,160402.80195576,0
+HQH.US,D,20170309,000000,14.618,14.9211,14.5869,14.7043,391378.95870545,0
+HQH.US,D,20170310,000000,14.7465,14.801,14.6066,14.7334,154070.04700196,0
+HQH.US,D,20170313,000000,14.74,14.8685,14.6677,14.862,162115.96985041,0
+HQH.US,D,20170314,000000,14.8432,14.8432,14.6733,14.71,101321.94845504,0
+HQH.US,D,20170315,000000,14.7644,14.9098,14.7043,14.9051,138895.51321881,0
+HQH.US,D,20170316,000000,14.8855,14.8855,14.6414,14.6921,190999.0429994,0
+HQH.US,D,20170317,000000,14.6301,14.6883,14.5035,14.6611,238659.84260548,0
+HQH.US,D,20170320,000000,14.6545,14.7465,14.5767,14.6113,159735.85972813,0
+HQH.US,D,20170321,000000,14.6245,14.6414,14.3449,14.3693,155577.59213313,0
+HQH.US,D,20170322,000000,14.4049,14.4302,14.3138,14.3814,137254.7927227,0
+HQH.US,D,20170323,000000,14.3513,14.5635,14.3513,14.4049,188203.42573851,0
+HQH.US,D,20170324,000000,14.4105,14.4959,14.2837,14.3316,146228.68151408,0
+HQH.US,D,20170327,000000,14.2697,14.4771,14.204,14.4715,138569.49992543,0
+HQH.US,D,20170328,000000,14.4594,14.5035,14.3992,14.4594,135134.6409128,0
+HQH.US,D,20170329,000000,14.4771,14.6301,14.4584,14.5822,170592.31547835,0
+HQH.US,D,20170330,000000,14.5822,14.6414,14.4771,14.6245,115011.31056834,0
+HQH.US,D,20170331,000000,14.6113,14.6789,14.5551,14.6414,150513.73205651,0
+HQH.US,D,20170403,000000,14.6545,14.74,14.5551,14.7278,172318.26820802,0
+HQH.US,D,20170404,000000,14.71,14.71,14.6245,14.6789,112478.84782857,0
+HQH.US,D,20170405,000000,14.7156,14.8554,14.6245,14.648,229129.81349011,0
+HQH.US,D,20170406,000000,14.6677,14.8207,14.6301,14.6789,240329.32898041,0
+HQH.US,D,20170407,000000,14.6846,15.0197,14.6846,14.9831,211631.63593942,0
+HQH.US,D,20170410,000000,15.015,15.077,14.9352,14.9719,184768.56672588,0
+HQH.US,D,20170411,000000,14.9474,14.9642,14.77,14.8057,164464.1178851,0
+HQH.US,D,20170412,000000,14.862,14.9098,14.8207,14.8385,112298.79473517,0
+HQH.US,D,20170413,000000,14.801,14.9051,14.77,14.8489,190892.50270745,0
+HQH.US,D,20170417,000000,14.832,14.8911,14.7221,14.832,124243.02686624,0
+HQH.US,D,20170418,000000,14.8141,14.8526,14.6245,14.7221,160376.16688278,0
+HQH.US,D,20170419,000000,14.7278,14.8141,14.7278,14.7954,124259.00791004,0
+HQH.US,D,20170420,000000,14.801,14.9173,14.7334,14.9051,80586.011431842,0
+HQH.US,D,20170421,000000,14.9173,14.9173,14.77,14.7766,144193.76193773,0
+HQH.US,D,20170424,000000,14.9474,15.0197,14.8442,14.9642,197711.08139257,0
+HQH.US,D,20170425,000000,15.0516,15.275,15.0318,15.2084,234126.55318279,0
+HQH.US,D,20170426,000000,15.2036,15.3773,15.1774,15.3547,199558.49005507,0
+HQH.US,D,20170427,000000,15.3256,15.4205,15.2891,15.3922,117133.59318408,0
+HQH.US,D,20170428,000000,15.3773,15.5096,15.3144,15.3989,143040.99597878,0
+HQH.US,D,20170501,000000,15.4636,15.5978,15.4458,15.4852,184899.61128498,0
+HQH.US,D,20170502,000000,15.4852,15.7443,15.4205,15.4421,139590.15592236,0
+HQH.US,D,20170503,000000,15.4636,15.5068,15.4148,15.4354,125335.06485878,0
+HQH.US,D,20170504,000000,15.4777,15.5978,15.3838,15.4205,349977.40125173,0
+HQH.US,D,20170505,000000,15.428,15.4636,15.2506,15.2891,385037.68052829,0
+HQH.US,D,20170508,000000,15.2815,15.2891,15.0882,15.1051,143680.2377305,0
+HQH.US,D,20170509,000000,15.1238,15.1793,15.0807,15.1369,151409.73591185,0
+HQH.US,D,20170510,000000,15.0732,15.1173,15.0197,15.0385,134609.39727346,0
+HQH.US,D,20170511,000000,14.9642,15.0619,14.9098,14.9831,122846.28363871,0
+HQH.US,D,20170512,000000,15.0441,15.2272,15.0385,15.1989,127129.2033753,0
+HQH.US,D,20170515,000000,15.1989,15.2563,15.1369,15.2356,138453.3710072,0
+HQH.US,D,20170516,000000,15.2393,15.2994,15.1736,15.2356,154506.86219897,0
+HQH.US,D,20170517,000000,15.1473,15.167,14.953,14.9784,162901.17180211,0
+HQH.US,D,20170518,000000,15.0197,15.1699,14.9831,15.1098,99185.815601346,0
+HQH.US,D,20170519,000000,15.1004,15.1914,15.0732,15.1173,164670.80605149,0
+HQH.US,D,20170522,000000,15.1736,15.2891,15.1098,15.2637,156849.68321907,0
+HQH.US,D,20170523,000000,15.3547,15.4524,15.2731,15.4524,342671.93343238,0
+HQH.US,D,20170524,000000,15.428,15.4852,15.275,15.3726,164411.91314204,0
+HQH.US,D,20170525,000000,15.4636,15.472,15.3473,15.3473,142294.14853218,0
+HQH.US,D,20170526,000000,15.3473,15.4139,15.3182,15.3182,89409.678411555,0
+HQH.US,D,20170530,000000,15.2336,15.3313,15.0525,15.0525,169745.3201573,0
+HQH.US,D,20170531,000000,15.075,15.1014,14.8347,14.8601,162259.79924455,0
+HQH.US,D,20170601,000000,14.8836,15.2272,14.8836,15.1267,169144.43291068,0
+HQH.US,D,20170602,000000,15.1699,15.2834,15.1473,15.2336,130850.65577329,0
+HQH.US,D,20170605,000000,15.2985,15.2985,15.1332,15.1961,88319.771224855,0
+HQH.US,D,20170606,000000,15.1699,15.2563,15.0629,15.1191,166027.06396807,0
+HQH.US,D,20170607,000000,15.1267,15.1483,14.9465,14.9634,123285.22964156,0
+HQH.US,D,20170608,000000,15.0592,15.1652,15.0018,15.1267,101059.85933683,0
+HQH.US,D,20170609,000000,15.1332,15.2918,15.06,15.1267,107486.36974757,0
+HQH.US,D,20170612,000000,15.0441,15.1061,14.9568,14.9587,97027.309286338,0
+HQH.US,D,20170613,000000,15.0318,15.06,14.9474,14.9634,96234.649514193,0
+HQH.US,D,20170614,000000,14.9831,15.2272,14.9831,15.1436,95510.175528898,0
+HQH.US,D,20170615,000000,15.0592,15.0835,14.908,14.9634,150462.59271638,0
+HQH.US,D,20170616,000000,15.0084,15.0967,14.8949,14.9943,137605.31028324,0
+HQH.US,D,20170619,000000,15.0525,15.3059,14.9774,15.1652,264067.57143091,0
+HQH.US,D,20170620,000000,15.1811,15.5978,15.1746,15.4233,170677.54771191,0
+HQH.US,D,20170621,000000,15.518,16.1573,15.518,16.1507,282982.73486459,0
+HQH.US,D,20170622,000000,16.2136,16.375,16.0409,16.2502,287255.00057199,0
+HQH.US,D,20170623,000000,16.162,16.2502,15.9611,16.2004,168577.63855747,0
+HQH.US,D,20170626,000000,16.2079,16.2812,16.0831,16.1704,197750.5013006,0
+HQH.US,D,20170627,000000,16.0868,16.2079,15.7058,15.7283,199884.50334845,0
+HQH.US,D,20170628,000000,15.7283,16.0774,15.7283,15.9462,151599.37763153,0
+HQH.US,D,20170629,000000,15.978,15.978,15.6673,15.8221,97264.894137398,0
+HQH.US,D,20170630,000000,15.7903,15.7903,15.5978,15.5978,133599.39530573,0
+HQH.US,D,20170703,000000,15.7058,15.809,15.6598,15.7153,61410.889685782,0
+HQH.US,D,20170705,000000,15.7208,15.9104,15.6598,15.7903,128455.63001014,0
+HQH.US,D,20170706,000000,15.6767,15.7227,15.5472,15.5557,120488.54697775,0
+HQH.US,D,20170707,000000,15.6541,15.6832,15.5734,15.6035,90219.384630413,0
+HQH.US,D,20170710,000000,15.6109,15.6983,15.5359,15.5734,120187.03795152,0
+HQH.US,D,20170711,000000,15.6109,15.8025,15.595,15.6899,141269.23092357,0
+HQH.US,D,20170712,000000,15.7715,15.8204,15.7208,15.7903,102102.88879508,0
+HQH.US,D,20170713,000000,15.8344,15.963,15.6738,15.8663,183754.30314646,0
+HQH.US,D,20170714,000000,15.8776,15.9902,15.8157,15.9462,129447.52012825,0
+HQH.US,D,20170717,000000,15.9958,16.0212,15.7058,15.7451,90593.341055175,0
+HQH.US,D,20170718,000000,15.7208,15.8221,15.6251,15.7978,150570.19841124,0
+HQH.US,D,20170719,000000,15.9038,16.1179,15.8288,16.0456,171101.57807388,0
+HQH.US,D,20170720,000000,16.07,16.2464,16.053,16.2004,174944.4864047,0
+HQH.US,D,20170721,000000,16.115,16.2661,16.0212,16.1319,123742.28749405,0
+HQH.US,D,20170724,000000,16.147,16.3375,16.1319,16.2887,120249.89672378,0
+HQH.US,D,20170725,000000,16.3112,16.3328,16.0963,16.1253,133070.95545764,0
+HQH.US,D,20170726,000000,16.147,16.2934,16.1423,16.1573,135617.26843536,0
+HQH.US,D,20170727,000000,16.2699,16.2774,15.8663,15.9329,156678.15334902,0
+HQH.US,D,20170728,000000,15.9104,16.0521,15.8719,16.009,89980.734376434,0
+HQH.US,D,20170731,000000,16.0409,16.0428,15.9592,15.9902,111691.51507102,0
+HQH.US,D,20170801,000000,16.0034,16.0108,15.8184,15.8917,151294.67239654,0
+HQH.US,D,20170802,000000,15.9592,15.9649,15.8532,15.9405,134360.09299029,0
+HQH.US,D,20170803,000000,15.9705,16.0034,15.8157,15.8344,121731.87218486,0
+HQH.US,D,20170804,000000,15.8025,15.8598,15.6467,15.6541,103984.390351,0
+HQH.US,D,20170807,000000,15.6983,15.8401,15.687,15.7593,103113.95616572,0
+HQH.US,D,20170808,000000,15.7434,15.7752,15.5557,15.5557,136279.94905132,0
+HQH.US,D,20170809,000000,15.5115,15.581,15.3182,15.4383,179104.88480555,0
+HQH.US,D,20170810,000000,15.3735,15.4017,14.7915,14.8076,339515.14458175,0
+HQH.US,D,20170811,000000,14.6292,15.0263,14.6048,14.9465,356434.80834713,0
+HQH.US,D,20170814,000000,15.015,15.2028,15.015,15.1746,294130.04561185,0
+HQH.US,D,20170815,000000,15.2121,15.2121,15.1369,15.1567,145877.09855062,0
+HQH.US,D,20170816,000000,15.1961,15.2928,15.1924,15.2028,112518.2677366,0
+HQH.US,D,20170817,000000,15.1436,15.2496,15.0121,15.0197,144640.16576103,0
+HQH.US,D,20170818,000000,15.015,15.0629,14.9314,14.9887,123406.6855744,0
+HQH.US,D,20170821,000000,15.0394,15.09,14.9267,14.9511,105164.85678587,0
+HQH.US,D,20170822,000000,14.9887,15.2563,14.9774,15.2055,136830.76236073,0
+HQH.US,D,20170823,000000,15.1746,15.3182,15.1652,15.2186,165301.52457987,0
+HQH.US,D,20170824,000000,15.2563,15.3444,15.1736,15.2938,207675.79489912,0
+HQH.US,D,20170825,000000,15.3584,15.4054,15.243,15.2891,108508.09114741,0
+HQH.US,D,20170828,000000,15.4421,15.4665,15.3584,15.4205,159774.21423323,0
+HQH.US,D,20170829,000000,15.3209,15.4421,15.3209,15.4205,129214.19688887,0
+HQH.US,D,20170830,000000,15.4289,15.8025,15.4205,15.7584,171288.02358481,0
+HQH.US,D,20170831,000000,15.8541,16.2267,15.8288,16.1967,290360.65008247,0
+HQH.US,D,20170901,000000,16.2352,16.3816,16.131,16.2474,112988.11042412,0
+HQH.US,D,20170905,000000,16.2474,16.2971,15.9489,16.0005,175889.49879435,0
+HQH.US,D,20170906,000000,16.101,16.1892,15.994,16.0821,171886.7800256,0
+HQH.US,D,20170907,000000,16.115,16.2474,16.0071,16.1901,102004.87172648,0
+HQH.US,D,20170908,000000,16.1403,16.2248,16.0559,16.1085,105796.64071716,0
+HQH.US,D,20170911,000000,16.2661,16.2661,16.0446,16.101,136887.22871546,0
+HQH.US,D,20170912,000000,16.1329,16.2126,16.0249,16.1892,168596.81581003,0
+HQH.US,D,20170913,000000,16.2032,16.2032,16.0315,16.07,112564.08006214,0
+HQH.US,D,20170914,000000,16.0005,16.0727,15.9057,15.9311,146769.9061972,0
+HQH.US,D,20170915,000000,15.9422,16.0868,15.9094,15.9817,92207.426478294,0
+HQH.US,D,20170918,000000,15.9817,16.101,15.9817,16.0005,96106.801163847,0
+HQH.US,D,20170919,000000,16.0192,16.0315,15.8465,15.8672,124948.32359899,0
+HQH.US,D,20170920,000000,15.9489,16.07,15.9151,15.994,133977.61334217,0
+HQH.US,D,20170921,000000,15.9422,16.0625,15.8991,15.8991,179630.12844489,0
+HQH.US,D,20170922,000000,15.9151,15.9611,15.8456,15.9422,106309.09952146,0
+HQH.US,D,20170925,000000,15.9611,16.0503,15.8991,15.994,94366.998196222,0
+HQH.US,D,20170926,000000,15.9611,16.0503,15.8288,15.8719,157429.2624073,0
+HQH.US,D,20170927,000000,15.8936,15.978,15.8756,15.9114,76148.608271917,0
+HQH.US,D,20170928,000000,15.8936,15.994,15.841,15.8719,115394.85561938,0
+HQH.US,D,20170929,000000,15.8991,16.0868,15.8991,16.0128,116457.06233017,0
+HQH.US,D,20171002,000000,16.0128,16.2531,16.0071,16.1507,136051.95282653,0
+HQH.US,D,20171003,000000,16.2099,16.2531,16.0559,16.115,102340.47364614,0
+HQH.US,D,20171004,000000,16.1403,16.2867,16.1179,16.2267,150295.324458,0
+HQH.US,D,20171005,000000,16.2867,16.3675,16.2154,16.3478,359361.47016714,0
+HQH.US,D,20171006,000000,16.3478,16.4051,16.2633,16.2906,92243.650177558,0
+HQH.US,D,20171009,000000,16.3103,16.3816,16.2474,16.2474,87070.053600225,0
+HQH.US,D,20171010,000000,16.2596,16.3252,16.1967,16.2596,78639.520297825,0
+HQH.US,D,20171011,000000,16.2971,16.2971,16.1723,16.1845,87075.380614821,0
+HQH.US,D,20171012,000000,16.1582,16.2417,16.1179,16.147,74633.605320317,0
+HQH.US,D,20171013,000000,16.2474,16.2474,16.0821,16.0953,105044.46625596,0
+HQH.US,D,20171016,000000,16.101,16.3046,16.0249,16.0315,109649.13767424,0
+HQH.US,D,20171017,000000,16.0868,16.1732,16.0559,16.1253,124658.53400487,0
+HQH.US,D,20171018,000000,16.1892,16.222,16.0381,16.0503,87879.759819082,0
+HQH.US,D,20171019,000000,16.0381,16.0868,15.9422,15.9874,105416.29187488,0
+HQH.US,D,20171020,000000,15.9743,15.9743,15.8288,15.8344,164228.66383987,0
+HQH.US,D,20171023,000000,15.841,15.8485,15.6626,15.7133,170905.5439367,0
+HQH.US,D,20171024,000000,15.7133,15.7133,15.4815,15.5434,168633.03950929,0
+HQH.US,D,20171025,000000,15.5434,15.5481,15.2891,15.2891,223959.41312152,0
+HQH.US,D,20171026,000000,15.169,15.169,14.8263,14.832,360150.93373052,0
+HQH.US,D,20171027,000000,14.9474,14.9784,14.8,14.9521,253761.9289901,0
+HQH.US,D,20171030,000000,14.9202,15.1173,14.9202,14.9906,186926.00763797,0
+HQH.US,D,20171031,000000,15.0422,15.0562,14.8695,14.9474,189286.94050769,0
+HQH.US,D,20171101,000000,15.0619,15.0619,14.832,14.8826,171378.58283297,0
+HQH.US,D,20171102,000000,14.9155,14.9155,14.7672,14.8131,167135.08300441,0
+HQH.US,D,20171103,000000,14.7888,14.9642,14.7888,14.9155,145601.15919446,0
+HQH.US,D,20171106,000000,14.9474,14.9709,14.8432,14.8629,142737.35614672,0
+HQH.US,D,20171107,000000,14.8892,14.8939,14.6105,14.6545,334649.44944817,0
+HQH.US,D,20171108,000000,14.6799,14.7625,14.5738,14.6733,201220.51860957,0
+HQH.US,D,20171109,000000,14.6292,14.6555,14.4095,14.526,223782.55623687,0
+HQH.US,D,20171110,000000,14.4894,14.648,14.432,14.648,176381.71494318,0
+HQH.US,D,20171113,000000,14.5973,14.5973,14.3513,14.3748,283094.60217115,0
+HQH.US,D,20171114,000000,14.3748,14.3748,14.0182,14.1589,467022.56599349,0
+HQH.US,D,20171115,000000,14.052,14.2931,14.0182,14.1346,329744.33440657,0
+HQH.US,D,20171116,000000,14.2218,14.4058,14.2171,14.279,347407.64940978,0
+HQH.US,D,20171117,000000,14.2603,14.4273,14.2547,14.4002,170386.69271487,0
+HQH.US,D,20171120,000000,14.4273,14.4359,14.2547,14.2998,248337.96272667,0
+HQH.US,D,20171121,000000,14.3551,14.4453,14.3017,14.3551,241258.36032626,0
+HQH.US,D,20171122,000000,14.3824,14.4753,14.3804,14.4189,190889.3064987,0
+HQH.US,D,20171124,000000,14.4894,14.526,14.4058,14.4189,92089.166754223,0
+HQH.US,D,20171127,000000,14.451,14.451,14.2773,14.4125,326137.94552389,0
+HQH.US,D,20171128,000000,14.3945,14.451,14.3138,14.4273,603671.14445498,0
+HQH.US,D,20171129,000000,14.4273,14.5879,14.3551,14.5429,493588.38779249,0
+HQH.US,D,20171130,000000,14.5484,14.77,14.5484,14.6386,379217.38437879,0
+HQH.US,D,20171201,000000,14.6283,14.7371,14.434,14.5691,284478.56056364,0
+HQH.US,D,20171204,000000,14.7071,14.7634,14.3082,14.3345,308798.51300821,0
+HQH.US,D,20171205,000000,14.3289,14.4584,14.3222,14.3419,598532.70617399,0
+HQH.US,D,20171206,000000,14.3419,14.373,14.1271,14.1393,340787.23566769,0
+HQH.US,D,20171207,000000,14.1393,14.3871,14.1346,14.3222,233425.51806173,0
+HQH.US,D,20171208,000000,14.3673,14.5307,14.3673,14.451,296468.60502026,0
+HQH.US,D,20171211,000000,14.5625,14.601,14.4386,14.5166,311969.15209679,0
+HQH.US,D,20171212,000000,14.5381,14.5767,14.4058,14.4715,425843.67774998,0
+HQH.US,D,20171213,000000,14.4189,14.5767,14.4002,14.5043,548943.52728354,0
+HQH.US,D,20171214,000000,14.5043,14.5879,14.3158,14.3222,482326.01352992,0
+HQH.US,D,20171215,000000,14.3496,14.5822,14.3419,14.5691,344163.49751975,0
+HQH.US,D,20171218,000000,14.5936,14.6733,14.4658,14.4658,418301.69048248,0
+HQH.US,D,20171219,000000,14.4584,14.6602,14.434,14.6461,633163.62807397,0
+HQH.US,D,20171220,000000,14.6461,14.7118,14.6076,14.6386,335695.67511517,0
+HQH.US,D,20171221,000000,14.601,14.6921,14.601,14.6461,477965.31938019,0
+HQH.US,D,20171222,000000,14.6339,14.7578,14.5832,14.6987,373491.90908913,0
+HQH.US,D,20171226,000000,14.6987,14.7447,14.6536,14.6733,367152.76171781,0
+HQH.US,D,20171227,000000,14.6733,14.7907,14.6461,14.6856,337748.70654114,0
+HQH.US,D,20171228,000000,14.6921,14.7522,14.5541,14.6339,453555.87309039,0
+HQH.US,D,20171229,000000,14.6536,14.7249,14.601,14.6461,514814.41015868,0
+HQH.US,D,20180102,000000,14.6921,14.907,14.6536,14.907,370184.89842684,0
+HQH.US,D,20180103,000000,14.9399,15.1934,14.8676,15.1736,230700.21739352,0
+HQH.US,D,20180104,000000,15.2496,15.2496,15.0197,15.1061,216120.17843948,0
+HQH.US,D,20180105,000000,15.1934,15.1934,15.0047,15.0816,176448.83532711,0
+HQH.US,D,20180108,000000,15.09,15.09,14.8469,14.984,317351.56764635,0
+HQH.US,D,20180109,000000,15.0356,15.1934,15.0356,15.1934,361603.07790987,0
+HQH.US,D,20180110,000000,15.1408,15.3735,15.0224,15.3735,370028.28419767,0
+HQH.US,D,20180111,000000,15.3473,15.413,15.3012,15.3688,214572.14799737,0
+HQH.US,D,20180112,000000,15.426,15.4645,15.3473,15.4645,211772.2691248,0
+HQH.US,D,20180116,000000,15.503,15.6232,15.3473,15.4017,348638.18978186,0
+HQH.US,D,20180117,000000,15.426,15.4645,15.3623,15.413,216255.48461026,0
+HQH.US,D,20180118,000000,15.3547,15.3867,15.2563,15.3688,228250.85608147,0
+HQH.US,D,20180119,000000,15.3792,15.472,15.3735,15.4336,209281.35709889,0
+HQH.US,D,20180122,000000,15.4796,15.7443,15.4796,15.6541,417256.53021839,0
+HQH.US,D,20180123,000000,15.6541,15.8625,15.6541,15.7696,293499.32708347,0
+HQH.US,D,20180124,000000,15.8025,15.8418,15.549,15.7068,242534.71302387,0
+HQH.US,D,20180125,000000,15.7893,15.8551,15.7002,15.7893,229997.05146662,0
+HQH.US,D,20180126,000000,15.8793,16.055,15.8682,15.9921,312662.72939742,0
+HQH.US,D,20180129,000000,15.9921,16.1488,15.976,15.978,214822.51768347,0
+HQH.US,D,20180130,000000,15.8157,15.9001,15.6598,15.6738,253358.14128359,0
+HQH.US,D,20180131,000000,15.6917,15.8157,15.2327,15.2627,363818.05057961,0
+HQH.US,D,20180201,000000,15.2262,15.4336,15.167,15.4017,343866.2501052,0
+HQH.US,D,20180202,000000,15.2834,15.3792,15.167,15.2018,229786.10168854,0
+HQH.US,D,20180205,000000,15.1061,15.2383,14.6151,14.6207,347131.71005361,0
+HQH.US,D,20180206,000000,14.4125,14.8723,14.3551,14.7841,337278.86385362,0
+HQH.US,D,20180207,000000,14.8169,15.0619,14.8169,14.8554,266457.27017945,0
+HQH.US,D,20180208,000000,14.8921,14.9304,14.296,14.296,252175.54404289,0
+HQH.US,D,20180209,000000,14.4002,14.5035,13.8746,14.3814,400272.94227785,0
+HQH.US,D,20180212,000000,14.4453,14.6987,14.4125,14.6151,293426.87968495,0
+HQH.US,D,20180213,000000,14.6151,14.7071,14.5193,14.6789,209911.01022434,0
+HQH.US,D,20180214,000000,14.5822,15.0074,14.5822,14.9587,149800.97750332,0
+HQH.US,D,20180215,000000,15.0676,15.0676,14.9202,14.9784,134403.77450999,0
+HQH.US,D,20180216,000000,14.9784,15.1023,14.9511,14.9784,191311.20605483,0
+HQH.US,D,20180220,000000,14.9511,15.0619,14.9511,14.9511,263157.71733761,0
+HQH.US,D,20180221,000000,14.9587,15.1023,14.9005,14.907,182433.20352622,0
+HQH.US,D,20180222,000000,14.9963,14.9963,14.7371,14.77,151798.60797748,0
+HQH.US,D,20180223,000000,14.9005,15.0592,14.8151,15.0592,141834.95987385,0
+HQH.US,D,20180226,000000,15.0967,15.1934,15.0676,15.1285,158802.56677061,0
+HQH.US,D,20180227,000000,15.2196,15.259,15.1061,15.1135,164792.26198431,0
+HQH.US,D,20180228,000000,15.1135,15.1191,14.8235,14.8422,142701.13244745,0
+HQH.US,D,20180301,000000,14.8375,14.9202,14.6105,14.6911,205525.81180747,0
+HQH.US,D,20180302,000000,14.5879,14.9549,14.5381,14.9474,166602.38154464,0
+HQH.US,D,20180305,000000,14.9277,15.0807,14.8385,15.0572,123924.4713933,0
+HQH.US,D,20180306,000000,15.1211,15.2741,14.9418,15.2741,257329.96336768,0
+HQH.US,D,20180307,000000,15.1061,15.1539,15.0206,15.1408,161014.34323159,0
+HQH.US,D,20180308,000000,15.2065,15.2468,15.1014,15.2196,117261.44153442,0
+HQH.US,D,20180309,000000,15.3125,15.4421,15.2468,15.4336,177088.07707884,0
+HQH.US,D,20180312,000000,15.4449,15.4862,15.4017,15.4336,197216.7344379,0
+HQH.US,D,20180313,000000,15.4918,15.5443,15.2881,15.3191,210825.12592932,0
+HQH.US,D,20180314,000000,15.4514,15.4514,15.2346,15.2665,185905.35164104,0
+HQH.US,D,20180315,000000,15.2797,15.3313,15.1051,15.1361,222495.54951006,0
+HQH.US,D,20180316,000000,15.1473,15.2524,15.1473,15.228,174725.01340328,0
+HQH.US,D,20180319,000000,15.1613,15.1801,14.7362,14.8375,196403.83201029,0
+HQH.US,D,20180320,000000,14.9202,14.9361,14.7766,14.8235,153051.52181087,0
+HQH.US,D,20180321,000000,14.8235,14.9342,14.7907,14.8291,139541.14738807,0
+HQH.US,D,20180322,000000,14.7362,14.8169,14.5437,14.5494,216594.28273867,0
+HQH.US,D,20180323,000000,14.5437,14.5437,14.1589,14.1796,213321.36496983,0
+HQH.US,D,20180326,000000,14.3167,14.4584,14.1195,14.4443,201308.94705189,0
+HQH.US,D,20180327,000000,14.5043,14.5043,14.0595,14.113,274229.38447757,0
+HQH.US,D,20180328,000000,14.113,14.2679,14.0717,14.1908,131982.11367385,0
+HQH.US,D,20180329,000000,14.1908,14.3458,14.0989,14.2782,170883.17047539,0
+HQH.US,D,20180402,000000,14.2246,14.2246,13.5751,13.6624,390476.56243259,0
+HQH.US,D,20180403,000000,13.807,13.8398,13.6005,13.7742,195557.90209216,0
+HQH.US,D,20180404,000000,13.5968,14.2322,13.5583,14.2003,244902.03831112,0
+HQH.US,D,20180405,000000,14.2584,14.282,13.9459,13.9872,217442.34346264,0
+HQH.US,D,20180406,000000,13.8605,13.93,13.5169,13.6071,218865.72176316,0
+HQH.US,D,20180409,000000,13.7347,14.0267,13.501,13.8201,261841.94473197,0
+HQH.US,D,20180410,000000,14.066,14.1327,13.9215,14.0792,204243.06669232,0
+HQH.US,D,20180411,000000,14.066,14.2003,13.9872,13.9937,143065.50024593,0
+HQH.US,D,20180412,000000,14.0989,14.2529,14.0989,14.1646,116963.12871696,0
+HQH.US,D,20180413,000000,14.2397,14.2397,14.0238,14.0792,138599.33120717,0
+HQH.US,D,20180416,000000,14.1261,14.1261,14.0332,14.0332,214591.32524992,0
+HQH.US,D,20180417,000000,14.0933,14.2397,14.0473,14.1646,283436.59650833,0
+HQH.US,D,20180418,000000,14.1731,14.265,14.1646,14.2134,183117.19220058,0
+HQH.US,D,20180419,000000,14.2322,14.2322,13.991,14.066,172371.53835399,0
+HQH.US,D,20180420,000000,14.0857,14.0933,13.9731,13.9937,141729.48498481,0
+HQH.US,D,20180423,000000,14.066,14.0857,13.8793,13.9337,184235.86526611,0
+HQH.US,D,20180424,000000,13.9937,13.9937,13.7009,13.729,166737.68771542,0
+HQH.US,D,20180425,000000,13.7478,13.8192,13.6624,13.7478,172603.79619046,0
+HQH.US,D,20180426,000000,13.8286,14.0191,13.7619,13.9619,151934.97955119,0
+HQH.US,D,20180427,000000,14.0022,14.0876,13.9675,14.0792,217237.78610208,0
+HQH.US,D,20180430,000000,14.0989,14.1327,13.8398,13.8398,260042.47920084,0
+HQH.US,D,20180501,000000,13.8286,13.9131,13.7948,13.9074,326609.91901725,0
+HQH.US,D,20180502,000000,13.8689,13.9074,13.7742,13.7948,287649.19965222,0
+HQH.US,D,20180503,000000,13.7948,13.8341,13.5282,13.5677,316968.02259532,0
+HQH.US,D,20180504,000000,13.5282,13.8013,13.5282,13.7404,212767.35545166,0
+HQH.US,D,20180507,000000,13.7948,13.8783,13.7413,13.7544,180807.39867099,0
+HQH.US,D,20180508,000000,13.7742,13.8277,13.6624,13.714,196935.46806714,0
+HQH.US,D,20180509,000000,13.7404,13.9402,13.6952,13.853,176100.44857242,0
+HQH.US,D,20180510,000000,13.9402,13.9834,13.8539,13.9215,204431.64300909,0
+HQH.US,D,20180511,000000,13.8933,14.312,13.8605,14.2452,328678.93148702,0
+HQH.US,D,20180514,000000,14.2529,14.4584,14.2529,14.4039,266725.75171518,0
+HQH.US,D,20180515,000000,14.357,14.357,14.1195,14.1796,217476.43635607,0
+HQH.US,D,20180516,000000,14.1796,14.3382,14.1778,14.2922,136026.38315647,0
+HQH.US,D,20180517,000000,14.2397,14.3382,14.2162,14.265,144222.52781656,0
+HQH.US,D,20180518,000000,14.2922,14.357,14.2452,14.2922,182842.31824733,0
+HQH.US,D,20180521,000000,14.3523,14.3851,14.1448,14.1448,221940.47458898,0
+HQH.US,D,20180522,000000,14.1533,14.2452,14.1055,14.1533,306723.10812092,0
+HQH.US,D,20180523,000000,14.0857,14.3044,14.0717,14.2181,134511.38020487,0
+HQH.US,D,20180524,000000,14.2322,14.2847,14.2181,14.2452,125086.82597852,0
+HQH.US,D,20180525,000000,14.2246,14.3382,14.2246,14.265,166792.02326431,0
+HQH.US,D,20180529,000000,14.2322,14.2998,14.1195,14.1843,156239.20734617,0
+HQH.US,D,20180530,000000,14.2584,14.4105,14.2584,14.3851,149011.51393994,0
+HQH.US,D,20180531,000000,14.4265,14.4658,14.3007,14.4115,198620.93548586,0
+HQH.US,D,20180601,000000,14.4781,14.5344,14.4517,14.4865,195102.97504552,0
+HQH.US,D,20180604,000000,14.5213,14.526,14.3035,14.3992,212377.41798311,0
+HQH.US,D,20180605,000000,14.3992,14.5053,14.3523,14.4189,184727.01601202,0
+HQH.US,D,20180606,000000,14.4386,14.616,14.4386,14.5879,165893.88860313,0
+HQH.US,D,20180607,000000,14.6217,14.6695,14.4209,14.4931,181638.41294824,0
+HQH.US,D,20180608,000000,14.4781,14.6555,14.4697,14.6217,149629.44763328,0
+HQH.US,D,20180611,000000,14.6414,14.6639,14.5758,14.6414,192166.72459923,0
+HQH.US,D,20180612,000000,14.6292,14.7194,14.5879,14.6292,209838.56282582,0
+HQH.US,D,20180613,000000,14.6695,14.7578,14.5522,14.5682,218422.51414863,0
+HQH.US,D,20180614,000000,14.5607,14.7775,14.541,14.7719,194432.83660911,0
+HQH.US,D,20180615,000000,14.7634,14.8723,14.6695,14.8723,253939.85127766,0
+HQH.US,D,20180618,000000,14.8253,14.8253,14.616,14.6762,151126.33873525,0
+HQH.US,D,20180619,000000,14.6086,14.8385,14.6086,14.8329,197640.76479987,0
+HQH.US,D,20180620,000000,14.8442,15.075,14.8442,15.0592,164660.15202229,0
+HQH.US,D,20180621,000000,15.0977,15.0977,14.8526,14.8789,113933.12281375,0
+HQH.US,D,20180622,000000,14.9136,14.9399,14.8329,14.907,151969.07244462,0
+HQH.US,D,20180625,000000,14.8442,14.8789,14.5758,14.616,153074.96067511,0
+HQH.US,D,20180626,000000,14.6695,14.6695,14.4584,14.5006,145931.43409952,0
+HQH.US,D,20180627,000000,14.541,14.6489,14.2622,14.2969,174987.10252149,0
+HQH.US,D,20180628,000000,14.2969,14.3645,14.1552,14.3645,167451.50767152,0
+HQH.US,D,20180629,000000,14.4386,14.6095,14.4386,14.5758,138000.57476639,0
+HQH.US,D,20180702,000000,14.4865,14.6414,14.3787,14.601,131014.72782291,0
+HQH.US,D,20180703,000000,14.7043,14.7587,14.5936,14.5936,134088.41524581,0
+HQH.US,D,20180705,000000,14.6911,14.8329,14.6911,14.7925,132351.80848694,0
+HQH.US,D,20180706,000000,14.8601,15.2506,14.8375,15.2336,255714.81254163,0
+HQH.US,D,20180709,000000,15.3454,15.3454,15.1811,15.2459,205491.71891404,0
+HQH.US,D,20180710,000000,15.2506,15.32,15.2008,15.2787,195708.12390381,0
+HQH.US,D,20180711,000000,15.2008,15.3069,15.1774,15.2336,148165.58402181,0
+HQH.US,D,20180712,000000,15.2336,15.4036,15.2336,15.3454,200285.0948462,0
+HQH.US,D,20180713,000000,15.3735,15.4036,15.3069,15.3125,182485.40826928,0
+HQH.US,D,20180716,000000,15.2985,15.3538,15.1699,15.1707,171710.98854387,0
+HQH.US,D,20180717,000000,15.1707,15.3454,15.1707,15.3407,120667.53466823,0
+HQH.US,D,20180718,000000,15.3125,15.3407,15.2336,15.3323,90884.196052213,0
+HQH.US,D,20180719,000000,15.32,15.3876,15.2008,15.3407,129774.59882454,0
+HQH.US,D,20180720,000000,15.2506,15.3688,15.2506,15.3125,82824.422965817,0
+HQH.US,D,20180723,000000,15.3323,15.3538,15.2506,15.3407,135147.42574784,0
+HQH.US,D,20180724,000000,15.4692,15.5434,15.2262,15.3454,172755.08340503,0
+HQH.US,D,20180725,000000,15.3407,15.4374,15.2871,15.4148,142522.14475696,0
+HQH.US,D,20180726,000000,15.3538,15.3942,15.184,15.2871,187321.27212112,0
+HQH.US,D,20180727,000000,15.3069,15.3069,14.9605,15.0497,137729.96242482,0
+HQH.US,D,20180730,000000,15.0159,15.0159,14.9136,14.9136,228599.24283616,0
+HQH.US,D,20180731,000000,15.0338,15.1924,15.0074,15.1238,146062.47865863,0
+HQH.US,D,20180801,000000,15.166,15.2336,15.1031,15.2336,195144.52575937,0
+HQH.US,D,20180802,000000,15.184,15.3454,15.1315,15.3454,167008.30005698,0
+HQH.US,D,20180803,000000,15.3454,15.3726,15.2393,15.2657,120677.12329451,0
+HQH.US,D,20180806,000000,15.2985,15.3407,15.2262,15.32,232823.56541219,0
+HQH.US,D,20180807,000000,15.3792,15.4608,15.3792,15.4486,170644.5202214,0
+HQH.US,D,20180808,000000,15.4608,15.4608,15.2871,15.3688,121553.9498973,0
+HQH.US,D,20180809,000000,15.3323,15.5434,15.3323,15.4036,207424.3598101,0
+HQH.US,D,20180810,000000,15.3735,15.5011,15.32,15.3538,92118.998035971,0
+HQH.US,D,20180813,000000,15.3614,15.4439,15.3125,15.3688,109070.62388894,0
+HQH.US,D,20180814,000000,15.3735,15.4543,15.3407,15.3735,104976.2804691,0
+HQH.US,D,20180815,000000,15.2787,15.3125,15.0835,15.1078,199216.49571789,0
+HQH.US,D,20180816,000000,15.1707,15.3276,15.1369,15.3276,154108.40150707,0
+HQH.US,D,20180817,000000,15.3538,15.3538,15.184,15.3538,160401.73655285,0
+HQH.US,D,20180820,000000,15.3735,15.4036,15.3323,15.3792,196570.03486574,0
+HQH.US,D,20180821,000000,15.4036,15.5237,15.3914,15.4692,178682.98524941,0
+HQH.US,D,20180822,000000,15.4881,15.6382,15.4655,15.6382,178122.58331373,0
+HQH.US,D,20180823,000000,15.6382,15.6382,15.4843,15.5237,130686.58372369,0
+HQH.US,D,20180824,000000,15.6589,15.7819,15.627,15.7255,452243.2966935,0
+HQH.US,D,20180827,000000,15.9131,15.9705,15.8448,15.8786,320483.85222984,0
+HQH.US,D,20180828,000000,16.0051,16.0051,15.81,15.81,169530.10876756,0
+HQH.US,D,20180829,000000,15.7969,15.9827,15.7969,15.9348,182655.8727364,0
+HQH.US,D,20180830,000000,15.9705,16.0851,15.9696,16.0851,249449.17797175,0
+HQH.US,D,20180831,000000,16.0851,16.1356,15.9827,16.0456,180185.20336597,0
+HQH.US,D,20180904,000000,16.0381,16.0381,15.8786,15.9198,238154.84162161,0
+HQH.US,D,20180905,000000,15.9415,15.9723,15.8448,15.8719,195906.28884685,0
+HQH.US,D,20180906,000000,15.9001,15.9001,15.6166,15.6363,125543.88383101,0
+HQH.US,D,20180907,000000,15.5678,15.6917,15.5547,15.6298,174630.19254344,0
+HQH.US,D,20180910,000000,15.641,15.7068,15.5922,15.6298,167673.11147878,0
+HQH.US,D,20180911,000000,15.6363,15.6363,15.5134,15.5612,146916.93180011,0
+HQH.US,D,20180912,000000,15.5744,15.641,15.4983,15.5744,164707.02975076,0
+HQH.US,D,20180913,000000,15.6091,15.6955,15.595,15.641,131497.35534545,0
+HQH.US,D,20180914,000000,15.7002,15.7002,15.5547,15.581,111233.39181561,0
+HQH.US,D,20180917,000000,15.6091,15.6767,15.5199,15.5463,327169.25555001,0
+HQH.US,D,20180918,000000,15.5678,15.7678,15.5359,15.673,187686.70532253,0
+HQH.US,D,20180919,000000,15.6832,15.7002,15.6016,15.6251,100758.3503106,0
+HQH.US,D,20180920,000000,15.7133,15.8241,15.6832,15.81,121401.5972798,0
+HQH.US,D,20180921,000000,15.8522,15.9077,15.7367,15.7612,88867.388325505,0
+HQH.US,D,20180924,000000,15.7424,15.8897,15.7424,15.8719,128129.61671677,0
+HQH.US,D,20180925,000000,15.9282,15.9827,15.8653,15.9555,145621.40184993,0
+HQH.US,D,20180926,000000,16.0098,16.0804,15.9282,15.9827,372055.74595357,0
+HQH.US,D,20180927,000000,16.0804,16.1038,16.0175,16.0578,107256.24271694,0
+HQH.US,D,20180928,000000,16.0851,16.1159,15.9921,16.0175,233654.57968943,0
+HQH.US,D,20181001,000000,16.0456,16.1694,15.9827,15.9968,250774.53920368,0
+HQH.US,D,20181002,000000,16.0381,16.0381,15.8786,15.9131,146529.12513739,0
+HQH.US,D,20181003,000000,15.9348,16.0315,15.8747,15.962,151429.97856732,0
+HQH.US,D,20181004,000000,15.9348,15.962,15.5612,15.5678,207005.65646272,0
+HQH.US,D,20181005,000000,15.5678,15.6645,15.1426,15.3182,364867.47245537,0
+HQH.US,D,20181008,000000,15.2703,15.4148,15.1455,15.2768,186008.69572423,0
+HQH.US,D,20181009,000000,15.2553,15.3726,15.2074,15.2074,175708.38029802,0
+HQH.US,D,20181010,000000,15.1877,15.2553,14.786,14.8,173868.42945597,0
+HQH.US,D,20181011,000000,14.7296,14.8685,14.3636,14.4273,324711.37101462,0
+HQH.US,D,20181012,000000,14.7033,14.8273,14.5437,14.7578,267035.78396476,0
+HQH.US,D,20181015,000000,14.7241,14.7241,14.5719,14.6133,184099.49369239,0
+HQH.US,D,20181016,000000,14.7456,15.1529,14.7362,15.1455,160821.50530315,0
+HQH.US,D,20181017,000000,15.1098,15.1951,14.9098,15.1098,256666.2173488,0
+HQH.US,D,20181018,000000,15.167,15.167,14.8057,14.9652,278219.31841129,0
+HQH.US,D,20181019,000000,15.015,15.0977,14.8057,14.8554,230622.44298039,0
+HQH.US,D,20181022,000000,14.8752,14.8752,14.5457,14.6752,247988.51056906,0
+HQH.US,D,20181023,000000,14.4949,14.7033,14.3158,14.5719,306044.44646118,0
+HQH.US,D,20181024,000000,14.6066,14.6311,13.8511,13.8595,442443.72063948,0
+HQH.US,D,20181025,000000,13.9768,14.3636,13.7544,14.066,497452.60418168,0
+HQH.US,D,20181026,000000,13.7478,14.0801,13.6511,13.9628,320151.44651893,0
+HQH.US,D,20181029,000000,14.1778,14.2021,13.6089,13.7826,343871.5771198,0
+HQH.US,D,20181030,000000,13.7544,13.9693,13.639,13.9628,272858.21092011,0
+HQH.US,D,20181031,000000,14.128,14.4368,14.0163,14.2537,407029.72759364,0
+HQH.US,D,20181101,000000,14.3851,14.8245,14.3787,14.7156,263751.1467638,0
+HQH.US,D,20181102,000000,14.7241,14.9296,14.5297,14.5494,182865.75711157,0
+HQH.US,D,20181105,000000,14.6133,14.6733,14.5494,14.5785,202647.09311884,0
+HQH.US,D,20181106,000000,14.6395,14.754,14.6198,14.694,156329.76659434,0
+HQH.US,D,20181107,000000,14.8057,15.0422,14.7793,15.0074,163687.43915674,0
+HQH.US,D,20181108,000000,15.0074,15.1041,14.9418,15.0281,123665.57848384,0
+HQH.US,D,20181109,000000,14.8685,14.9005,14.7578,14.8057,144370.61882238,0
+HQH.US,D,20181112,000000,14.7296,14.7296,14.5025,14.5223,95967.233381386,0
+HQH.US,D,20181113,000000,14.5437,14.7296,14.3636,14.4189,120826.27970325,0
+HQH.US,D,20181114,000000,14.4724,14.4724,14.0764,14.128,192296.70375542,0
+HQH.US,D,20181115,000000,14.0726,14.2837,13.9422,14.205,207608.6745152,0
+HQH.US,D,20181116,000000,14.1984,14.3992,14.1487,14.281,141166.95224329,0
+HQH.US,D,20181119,000000,14.281,14.356,14.0059,14.0867,186690.55359274,0
+HQH.US,D,20181120,000000,13.8783,14.157,13.8445,14.0473,196219.51730519,0
+HQH.US,D,20181121,000000,14.052,14.1824,13.9562,13.9768,210416.0112082,0
+HQH.US,D,20181123,000000,13.9074,14.3017,13.9055,14.1627,96893.068518474,0
+HQH.US,D,20181126,000000,14.3787,14.4603,14.205,14.4273,263020.28036098,0
+HQH.US,D,20181127,000000,14.4189,14.4611,14.2566,14.4039,185389.69662797,0
+HQH.US,D,20181128,000000,14.4115,14.71,14.3185,14.6386,297280.44204496,0
+HQH.US,D,20181129,000000,14.5682,14.6677,14.541,14.541,331057.97620636,0
+HQH.US,D,20181130,000000,14.541,14.754,14.541,14.7156,165285.54353606,0
+HQH.US,D,20181203,000000,14.8939,15.0779,14.8939,15,266639.4540787,0
+HQH.US,D,20181204,000000,14.9642,15.1774,14.9642,15.0863,622649.16666093,0
+HQH.US,D,20181206,000000,14.7888,14.8864,14.4349,14.524,580813.99021896,0
+HQH.US,D,20181207,000000,14.5099,14.5879,14.1833,14.3185,188123.52051955,0
+HQH.US,D,20181210,000000,14.2415,14.3363,14.0088,14.0792,247130.86121882,0
+HQH.US,D,20181211,000000,14.2144,14.3269,14.036,14.1421,240792.77925041,0
+HQH.US,D,20181212,000000,14.2622,14.4115,14.22,14.2499,161847.48831468,0
+HQH.US,D,20181213,000000,14.2697,14.2988,14.0295,14.0557,191005.43541693,0
+HQH.US,D,20181214,000000,14.0088,14.0285,13.6738,13.732,304276.94301764,0
+HQH.US,D,20181217,000000,13.7234,13.8089,13.3969,13.44,460281.76172152,0
+HQH.US,D,20181218,000000,13.4757,13.5207,12.8591,12.8591,571078.33834011,0
+HQH.US,D,20181219,000000,12.8591,13.1415,12.6046,12.737,377470.12359072,0
+HQH.US,D,20181220,000000,12.6665,12.7313,12.0076,12.2706,1063526.7450087,0
+HQH.US,D,20181221,000000,12.3051,12.369,11.7026,11.7514,852633.43329252,0
+HQH.US,D,20181224,000000,11.7026,12.2555,11.7026,11.9072,589984.97855044,0
+HQH.US,D,20181226,000000,11.957,12.4413,11.9072,12.4338,961201.18700341,0
+HQH.US,D,20181227,000000,12.3342,12.615,12.1709,12.5887,750773.4563631,0
+HQH.US,D,20181228,000000,12.6872,12.8233,12.5605,12.737,801930.90835113,0
+HQH.US,D,20181231,000000,12.7811,12.995,12.7097,12.7313,800174.05893678,0
+HQH.US,D,20190102,000000,12.5661,13.2063,12.5164,13.0421,490967.49661039,0
+HQH.US,D,20190103,000000,13.1566,13.3189,13.0776,13.0927,307021.42093839,0
+HQH.US,D,20190104,000000,13.3348,13.6024,13.2626,13.5827,289336.79787679,0
+HQH.US,D,20190107,000000,13.7441,14.1908,13.7234,14.157,361629.71298286,0
+HQH.US,D,20190108,000000,14.3693,14.3841,14.0632,14.2914,407335.49823156,0
+HQH.US,D,20190109,000000,14.4115,14.5767,14.3185,14.3627,309945.95195257,0
+HQH.US,D,20190110,000000,14.3627,14.5522,14.2499,14.5334,194949.5570251,0
+HQH.US,D,20190111,000000,14.5334,14.5514,14.3767,14.4406,257534.52072822,0
+HQH.US,D,20190114,000000,14.3841,14.4189,14.2622,14.3054,284867.43262928,0
+HQH.US,D,20190115,000000,14.3627,14.541,14.3627,14.524,231303.23544598,0
+HQH.US,D,20190116,000000,14.5682,14.7954,14.4273,14.4744,215919.8826906,0
+HQH.US,D,20190117,000000,14.4687,14.694,14.433,14.6105,119450.8445341,0
+HQH.US,D,20190118,000000,14.7296,14.7296,14.5767,14.6893,135727.00493608,0
+HQH.US,D,20190122,000000,14.6461,14.6461,14.3693,14.4687,157839.44253134,0
+HQH.US,D,20190123,000000,14.4969,14.5729,14.2875,14.3693,117524.59605557,0
+HQH.US,D,20190124,000000,14.4273,14.5166,14.3841,14.4687,141914.86509282,0
+HQH.US,D,20190125,000000,14.5522,14.8235,14.5344,14.6245,144427.08517712,0
+HQH.US,D,20190128,000000,14.4406,14.5457,14.2697,14.3496,200281.89863744,0
+HQH.US,D,20190129,000000,14.3627,14.5043,14.3627,14.447,211082.95343584,0
+HQH.US,D,20190130,000000,14.4611,14.6893,14.3889,14.6677,292680.03223835,0
+HQH.US,D,20190131,000000,14.6809,14.9784,14.6809,14.9502,175397.28264552,0
+HQH.US,D,20190201,000000,15,15,14.8084,14.8658,239484.4644652,0
+HQH.US,D,20190204,000000,14.9859,14.9859,14.8235,14.908,220386.05172936,0
+HQH.US,D,20190205,000000,14.9502,14.9784,14.8282,14.9296,154678.39206903,0
+HQH.US,D,20190206,000000,14.9296,14.9361,14.7662,14.7954,175679.6144192,0
+HQH.US,D,20190207,000000,14.7249,14.7888,14.5476,14.6311,236364.96471676,0
+HQH.US,D,20190208,000000,14.6105,14.6677,14.4828,14.6536,166403.15119868,0
+HQH.US,D,20190211,000000,14.7156,14.7156,14.5813,14.6893,158281.58474294,0
+HQH.US,D,20190212,000000,14.7662,14.8432,14.5373,14.6311,356936.61312223,0
+HQH.US,D,20190213,000000,14.6809,14.7746,14.5682,14.6536,268551.85231929,0
+HQH.US,D,20190214,000000,14.6461,14.8019,14.6105,14.7587,126492.09242942,0
+HQH.US,D,20190215,000000,14.8235,14.9784,14.754,14.9587,230119.57280236,0
+HQH.US,D,20190219,000000,14.9587,15.1707,14.8723,14.9005,171600.18664024,0
+HQH.US,D,20190220,000000,14.9446,14.953,14.7296,14.8385,81615.190652128,0
+HQH.US,D,20190221,000000,14.8723,14.8723,14.541,14.5682,132545.7118183,0
+HQH.US,D,20190222,000000,14.5954,14.8864,14.5879,14.8179,159812.56873835,0
+HQH.US,D,20190225,000000,15,15.1014,14.9642,15.0084,217640.50840567,0
+HQH.US,D,20190226,000000,15.0084,15.0215,14.922,14.9642,194213.36360769,0
+HQH.US,D,20190227,000000,14.9211,15.168,14.9211,15.0732,158736.51178959,0
+HQH.US,D,20190228,000000,15.0301,15.0301,14.8273,14.8422,189490.43246533,0
+HQH.US,D,20190301,000000,14.9005,15.1023,14.8489,15.0891,118076.47476789,0
+HQH.US,D,20190304,000000,15.1389,15.1895,14.8564,14.9211,153324.26495828,0
+HQH.US,D,20190305,000000,14.9211,15.0977,14.8855,14.9868,191044.85532494,0
+HQH.US,D,20190306,000000,14.9642,15.0094,14.6105,14.6471,231040.08092486,0
+HQH.US,D,20190307,000000,14.6029,14.6762,14.4658,14.4724,125821.95399302,0
+HQH.US,D,20190308,000000,14.3205,14.447,14.2847,14.3871,198844.67009897,0
+HQH.US,D,20190311,000000,14.3945,14.6471,14.3945,14.6254,197917.76955897,0
+HQH.US,D,20190312,000000,14.6311,14.7925,14.6311,14.7127,121086.23801561,0
+HQH.US,D,20190313,000000,14.7184,14.9352,14.7184,14.8705,156343.61683229,0
+HQH.US,D,20190314,000000,14.8921,14.9287,14.8141,14.8855,122902.74999346,0
+HQH.US,D,20190315,000000,14.9352,15.0488,14.9249,14.9868,154478.09632016,0
+HQH.US,D,20190318,000000,14.9587,15.1023,14.9502,14.9868,158248.55725244,0
+HQH.US,D,20190319,000000,15.0365,15.0535,14.9642,14.9868,97536.571881882,0
+HQH.US,D,20190320,000000,14.9502,15.0094,14.8789,14.8855,126859.65643665,0
+HQH.US,D,20190321,000000,14.5879,14.8357,14.5561,14.7982,312469.89146898,0
+HQH.US,D,20190322,000000,14.7982,14.8047,14.4724,14.5447,172223.44734818,0
+HQH.US,D,20190325,000000,14.5082,14.5672,14.4078,14.5231,120128.44079094,0
+HQH.US,D,20190326,000000,14.5391,14.7062,14.5391,14.6762,96795.051449876,0
+HQH.US,D,20190327,000000,14.7062,14.7268,14.5025,14.6029,146619.68438556,0
+HQH.US,D,20190328,000000,14.618,14.6686,14.5119,14.5598,164133.84298003,0
+HQH.US,D,20190329,000000,14.7766,14.907,14.7493,14.8564,115805.03574341,0
+HQH.US,D,20190401,000000,14.8629,14.9642,14.8273,14.8357,160870.51383746,0
+HQH.US,D,20190402,000000,14.8141,14.9352,14.7982,14.9005,196449.64433583,0
+HQH.US,D,20190403,000000,14.9287,14.9605,14.7925,14.8629,224143.72782661,0
+HQH.US,D,20190404,000000,14.8855,14.9868,14.7127,14.8789,194971.93048641,0
+HQH.US,D,20190405,000000,14.9005,15.0977,14.8789,15.0365,137281.42779569,0
+HQH.US,D,20190408,000000,15.0224,15.0441,14.8489,14.9642,169633.45285076,0
+HQH.US,D,20190409,000000,14.9642,14.9642,14.8273,14.8273,139748.90095738,0
+HQH.US,D,20190410,000000,14.8357,14.9595,14.8357,14.8921,157056.37138546,0
+HQH.US,D,20190411,000000,14.907,14.9587,14.6471,14.6536,184564.00936533,0
+HQH.US,D,20190412,000000,14.7418,14.8,14.5954,14.6254,198467.51746544,0
+HQH.US,D,20190415,000000,14.6254,14.6818,14.4697,14.5598,197889.00368014,0
+HQH.US,D,20190416,000000,14.6311,14.7268,14.451,14.4584,226658.07871675,0
+HQH.US,D,20190417,000000,14.5025,14.5363,13.8595,14.0313,414636.70443922,0
+HQH.US,D,20190418,000000,14.0407,14.1336,13.7206,14.0482,419762.35788518,0
+HQH.US,D,20190422,000000,14.0051,14.1468,13.9384,14.0313,237858.65960998,0
+HQH.US,D,20190423,000000,14.0247,14.3804,14.0247,14.3073,221837.13050579,0
+HQH.US,D,20190424,000000,14.372,14.372,14.1393,14.1468,185088.18760175,0
+HQH.US,D,20190425,000000,14.1336,14.2632,14.0313,14.2499,211164.98946065,0
+HQH.US,D,20190426,000000,14.2847,14.3476,14.1562,14.3073,191969.62505912,0
+HQH.US,D,20190429,000000,14.3205,14.4011,14.2499,14.2782,178117.25629913,0
+HQH.US,D,20190430,000000,14.2499,14.3513,14.1646,14.2931,195602.64901478,0
+HQH.US,D,20190501,000000,14.2931,14.3007,14.1261,14.1261,271342.1425656,0
+HQH.US,D,20190502,000000,14.1393,14.3073,14.0829,14.1618,186735.30051537,0
+HQH.US,D,20190503,000000,14.2415,14.4453,14.2415,14.4302,168498.79874143,0
+HQH.US,D,20190506,000000,14.2566,14.5672,14.2134,14.5447,246424.49908316,0
+HQH.US,D,20190507,000000,14.5082,14.5213,14.1824,14.22,179947.61851491,0
+HQH.US,D,20190508,000000,14.22,14.3804,14.1824,14.3073,160042.69576896,0
+HQH.US,D,20190509,000000,14.2256,14.3007,14.1261,14.22,197555.53256632,0
+HQH.US,D,20190510,000000,14.2632,14.2706,13.9675,14.1993,203027.44196113,0
+HQH.US,D,20190513,000000,14.113,14.113,13.807,13.8793,164088.03065449,0
+HQH.US,D,20190514,000000,13.974,14.0754,13.93,14.0116,144524.0368428,0
+HQH.US,D,20190515,000000,13.9609,14.1177,13.9243,14.0605,123242.61352478,0
+HQH.US,D,20190516,000000,14.0679,14.3205,14.0679,14.1824,130045.21116612,0
+HQH.US,D,20190517,000000,14.113,14.2697,14.113,14.1562,131382.29183015,0
+HQH.US,D,20190520,000000,14.0679,14.1261,14.0116,14.0247,103584.86425617,0
+HQH.US,D,20190521,000000,14.0605,14.2782,14.0605,14.2697,100380.13227416,0
+HQH.US,D,20190522,000000,14.2499,14.4031,14.1778,14.3298,131154.29560537,0
+HQH.US,D,20190523,000000,14.3007,14.3007,14.1778,14.2415,101965.45181845,0
+HQH.US,D,20190524,000000,14.357,14.4453,14.2697,14.3513,137594.65625404,0
+HQH.US,D,20190528,000000,14.3871,14.5082,14.3205,14.357,163899.45433773,0
+HQH.US,D,20190529,000000,14.2847,14.357,14.113,14.2059,248594.72483029,0
+HQH.US,D,20190530,000000,14.1383,14.3158,14.1017,14.1609,243431.78228215,0
+HQH.US,D,20190531,000000,14.1017,14.1102,13.8793,13.9544,247014.73230059,0
+HQH.US,D,20190603,000000,13.9544,14.19,13.9544,14.1609,238024.86246543,0
+HQH.US,D,20190604,000000,14.3017,14.3533,14.1778,14.2059,363903.28281318,0
+HQH.US,D,20190605,000000,14.279,14.279,14.0867,14.1768,204135.46099746,0
+HQH.US,D,20190606,000000,14.2134,14.2706,14.1318,14.1768,108836.23524663,0
+HQH.US,D,20190607,000000,14.2359,14.2499,14.0801,14.2265,267050.69960565,0
+HQH.US,D,20190610,000000,14.3017,14.3748,14.2265,14.2576,136445.08650385,0
+HQH.US,D,20190611,000000,14.3476,14.3645,14.1684,14.2059,126120.2668105,0
+HQH.US,D,20190612,000000,14.1609,14.2951,14.0933,14.2576,139277.99286693,0
+HQH.US,D,20190613,000000,14.3476,14.3757,14.2425,14.3683,128163.70961019,0
+HQH.US,D,20190614,000000,14.3476,14.3683,14.2265,14.265,91800.442563026,0
+HQH.US,D,20190617,000000,14.3683,14.6057,14.3533,14.5522,156457.61494467,0
+HQH.US,D,20190618,000000,14.6658,14.8357,14.6658,14.7156,230270.86001694,0
+HQH.US,D,20190619,000000,14.7156,14.8047,14.71,14.7915,135852.72248058,0
+HQH.US,D,20190620,000000,14.908,15.0639,14.7915,14.8131,233023.86116106,0
+HQH.US,D,20190621,000000,14.7982,14.9672,14.708,14.9672,124873.74539461,0
+HQH.US,D,20190624,000000,14.9906,14.9906,14.71,14.739,160906.73753672,0
+HQH.US,D,20190625,000000,14.7766,14.8667,14.6489,14.6799,147531.66928469,0
+HQH.US,D,20190626,000000,14.739,14.739,14.5231,14.5607,171390.30226509,0
+HQH.US,D,20190627,000000,14.5607,14.7024,14.5607,14.6799,139228.98433264,0
+HQH.US,D,20190628,000000,14.739,14.8713,14.7278,14.8638,159386.40757053,0
+HQH.US,D,20190701,000000,15.0197,15.0197,14.8573,14.9672,238405.2113077,0
+HQH.US,D,20190702,000000,14.9906,14.9906,14.8864,14.9605,170393.08513239,0
+HQH.US,D,20190703,000000,15.0197,15.0703,14.9381,15.0592,78695.98665256,0
+HQH.US,D,20190705,000000,15.014,15.0592,14.8357,14.8939,106444.40569224,0
+HQH.US,D,20190708,000000,14.8489,14.8489,14.6057,14.693,168021.49823347,0
+HQH.US,D,20190709,000000,14.6565,14.8375,14.6565,14.7915,134991.87692158,0
+HQH.US,D,20190710,000000,14.8573,14.924,14.6424,14.7915,190405.61357322,0
+HQH.US,D,20190711,000000,14.7915,14.7915,14.5231,14.6133,225947.45496941,0
+HQH.US,D,20190712,000000,14.5316,14.5607,14.4049,14.5607,179727.08011057,0
+HQH.US,D,20190715,000000,14.5522,14.6733,14.54,14.6658,175844.75187172,0
+HQH.US,D,20190716,000000,14.6658,14.6733,14.5785,14.6283,202253.95944153,0
+HQH.US,D,20190717,000000,14.6489,14.6733,14.5316,14.5316,216397.18319856,0
+HQH.US,D,20190718,000000,14.5316,14.6733,14.5166,14.6283,172803.02653641,0
+HQH.US,D,20190719,000000,14.7024,14.71,14.5269,14.5767,196090.60355193,0
+HQH.US,D,20190722,000000,14.5767,14.6799,14.5015,14.5082,149858.50926098,0
+HQH.US,D,20190723,000000,14.5316,14.5973,14.4715,14.5973,126279.0118455,0
+HQH.US,D,20190724,000000,14.5682,14.5973,14.449,14.5682,123930.86381082,0
+HQH.US,D,20190725,000000,14.5767,14.5767,14.3918,14.3983,143097.46233352,0
+HQH.US,D,20190726,000000,14.4132,14.5457,14.4049,14.4791,165299.39377402,0
+HQH.US,D,20190729,000000,14.54,14.5437,14.3983,14.5166,175298.200174,0
+HQH.US,D,20190730,000000,14.4865,14.6799,14.4865,14.6283,137520.07804968,0
+HQH.US,D,20190731,000000,14.6348,14.7475,14.5146,14.5973,156844.35620448,0
+HQH.US,D,20190801,000000,14.6348,14.7841,14.5082,14.5682,199987.84743165,0
+HQH.US,D,20190802,000000,14.54,14.5447,14.3298,14.4283,243815.32733318,0
+HQH.US,D,20190805,000000,14.3017,14.3533,14.0041,14.0726,298068.84020542,0
+HQH.US,D,20190806,000000,14.1458,14.2716,14.0764,14.265,189847.34244338,0
+HQH.US,D,20190807,000000,14.1542,14.2875,14.0407,14.265,142841.76563282,0
+HQH.US,D,20190808,000000,14.3242,14.4865,14.279,14.4574,222148.22815829,0
+HQH.US,D,20190809,000000,14.4574,14.4791,14.2576,14.4433,175780.82769656,0
+HQH.US,D,20190812,000000,14.3898,14.4753,14.2425,14.279,110602.67328725,0
+HQH.US,D,20190813,000000,14.2499,14.5889,14.2499,14.4049,191055.50935414,0
+HQH.US,D,20190814,000000,14.3091,14.3242,14.0454,14.0642,244404.49514769,0
+HQH.US,D,20190815,000000,14.0867,14.1871,14.036,14.1017,135318.95561788,0
+HQH.US,D,20190816,000000,14.1233,14.4049,14.1233,14.3533,230708.74061687,0
+HQH.US,D,20190819,000000,14.4791,14.5457,14.4049,14.5082,162445.17935255,0
+HQH.US,D,20190820,000000,14.5015,14.5457,14.3841,14.4132,132844.02463578,0
+HQH.US,D,20190821,000000,14.4791,14.5889,14.4359,14.54,151403.34349434,0
+HQH.US,D,20190822,000000,14.5973,14.5973,14.3316,14.4049,129222.72011222,0
+HQH.US,D,20190823,000000,14.3983,14.5043,14.0642,14.0867,221571.84517881,0
+HQH.US,D,20190826,000000,14.2716,14.2951,14.1609,14.19,305284.81417954,0
+HQH.US,D,20190827,000000,14.2744,14.4105,14.1214,14.19,271166.35108387,0
+HQH.US,D,20190828,000000,14.1073,14.3345,14.0613,14.2444,198394.004664,0
+HQH.US,D,20190829,000000,14.357,14.3814,14.2209,14.2744,123017.81350876,0
+HQH.US,D,20190830,000000,14.3279,14.357,14.1299,14.1993,138444.84778384,0
+HQH.US,D,20190903,000000,14.1768,14.2294,13.9646,14.0313,226723.06829483,0
+HQH.US,D,20190904,000000,14.0989,14.1448,13.9863,14.0773,198571.92695157,0
+HQH.US,D,20190905,000000,14.1609,14.2594,14.0773,14.2209,159146.69191362,0
+HQH.US,D,20190906,000000,14.282,14.3128,14.1674,14.1815,143849.63679473,0
+HQH.US,D,20190909,000000,14.2209,14.2209,13.9863,14.0407,239047.64926819,0
+HQH.US,D,20190910,000000,14.0098,14.2444,13.9328,14.2059,263165.17515805,0
+HQH.US,D,20190911,000000,14.2894,14.3345,14.266,14.3185,366156.60998802,0
+HQH.US,D,20190912,000000,14.4265,14.4265,14.2209,14.282,261511.6698269,0
+HQH.US,D,20190913,000000,14.3429,14.4265,14.2969,14.3185,132816.32415986,0
+HQH.US,D,20190916,000000,14.3128,14.4668,14.3128,14.4349,174812.37644268,0
+HQH.US,D,20190917,000000,14.3955,14.4781,14.3429,14.3955,245716.00614166,0
+HQH.US,D,20190918,000000,14.3889,14.3889,14.2744,14.2969,180372.71427982,0
+HQH.US,D,20190919,000000,14.3513,14.4527,14.3513,14.357,239140.33932219,0
+HQH.US,D,20190920,000000,14.3513,14.5326,14.3513,14.4781,242854.33389974,0
+HQH.US,D,20190923,000000,14.4781,14.5015,14.3814,14.3814,217091.8259021,0
+HQH.US,D,20190924,000000,14.4265,14.4265,14.0482,14.1073,263912.02260465,0
+HQH.US,D,20190925,000000,14.0529,14.1533,14.0238,14.0313,174666.41624271,0
+HQH.US,D,20190926,000000,14.0613,14.1374,13.807,13.8736,267813.52809604,0
+HQH.US,D,20190927,000000,13.8793,14.0313,13.7665,13.8277,243418.9974471,0
+HQH.US,D,20190930,000000,13.8482,13.9375,13.805,13.9027,179645.04408576,0
+HQH.US,D,20191001,000000,13.9102,13.9975,13.6315,13.6982,294439.01245852,0
+HQH.US,D,20191002,000000,13.6005,13.6146,13.4024,13.5386,324547.298965,0
+HQH.US,D,20191003,000000,13.5085,13.7816,13.4541,13.7816,296256.58983926,0
+HQH.US,D,20191004,000000,13.7816,13.8482,13.6268,13.7892,224434.58282365,0
+HQH.US,D,20191007,000000,13.8107,13.8577,13.7253,13.7892,259037.8042477,0
+HQH.US,D,20191008,000000,13.7206,13.7206,13.5386,13.6315,219306.79857185,0
+HQH.US,D,20191009,000000,13.6738,13.6896,13.547,13.6005,193671.07352164,0
+HQH.US,D,20191010,000000,13.5554,13.7816,13.5554,13.7206,183569.98844138,0
+HQH.US,D,20191011,000000,13.8277,13.9478,13.805,13.8277,256266.69125396,0
+HQH.US,D,20191014,000000,13.8107,13.9572,13.7957,13.9261,184544.83211278,0
+HQH.US,D,20191015,000000,13.9713,14.0923,13.8877,14.0407,209692.60262583,0
+HQH.US,D,20191016,000000,14.0313,14.0848,13.9778,13.9937,173141.82466483,0
+HQH.US,D,20191017,000000,14.0238,14.1487,13.9937,14.1149,176528.74054608,0
+HQH.US,D,20191018,000000,14.1214,14.1448,13.9646,14.0153,181281.50297019,0
+HQH.US,D,20191021,000000,14.1214,14.1627,14.0613,14.1073,253479.59721642,0
+HQH.US,D,20191022,000000,14.3955,14.5467,14.3279,14.357,311481.19755963,0
+HQH.US,D,20191023,000000,14.357,14.5166,14.3195,14.3513,240765.07877451,0
+HQH.US,D,20191024,000000,14.448,14.448,14.357,14.4021,207246.43752255,0
+HQH.US,D,20191025,000000,14.373,14.5015,14.282,14.4705,266067.3327109,0
+HQH.US,D,20191028,000000,14.4865,14.6029,14.4705,14.5775,175858.60210968,0
+HQH.US,D,20191029,000000,14.5775,14.7362,14.5326,14.6451,210609.91453956,0
+HQH.US,D,20191030,000000,14.6827,14.7456,14.6536,14.6987,259894.38819503,0
+HQH.US,D,20191031,000000,14.6762,14.7531,14.6039,14.7147,202837.80024145,0
+HQH.US,D,20191101,000000,14.7587,14.9719,14.7005,14.9483,189880.36993388,0
+HQH.US,D,20191104,000000,15.0478,15.107,14.9868,14.9868,266136.58390067,0
+HQH.US,D,20191105,000000,15.0178,15.0478,14.9719,15.0178,145929.30329369,0
+HQH.US,D,20191106,000000,15.0178,15.0178,14.8273,14.8723,149375.88173843,0
+HQH.US,D,20191107,000000,14.9033,14.9324,14.8544,14.9033,252968.20381503,0
+HQH.US,D,20191108,000000,14.8949,15.077,14.8873,15.077,185646.45873158,0
+HQH.US,D,20191111,000000,15.0686,15.0686,15.0018,15.0394,150134.44861715,0
+HQH.US,D,20191112,000000,15.0309,15.1764,15.0309,15.1014,220947.51906795,0
+HQH.US,D,20191113,000000,15.0309,15.1801,15.0309,15.107,182749.62819333,0
+HQH.US,D,20191114,000000,15.107,15.107,14.9183,14.9719,213090.17253628,0
+HQH.US,D,20191115,000000,14.9868,15.1764,14.9868,15.1539,232942.89053916,0
+HQH.US,D,20191118,000000,15.1539,15.2158,15.1014,15.1238,219910.88202723,0
+HQH.US,D,20191119,000000,15.1764,15.4674,15.1764,15.3792,278780.78574988,0
+HQH.US,D,20191120,000000,15.3584,15.5396,15.35,15.5096,230443.4552899,0
+HQH.US,D,20191121,000000,15.472,15.5866,15.4148,15.5011,264470.29373449,0
+HQH.US,D,20191122,000000,15.519,15.6082,15.4899,15.5791,136200.04383235,0
+HQH.US,D,20191125,000000,15.6701,15.9723,15.6701,15.9723,410753.31079747,0
+HQH.US,D,20191126,000000,15.9489,15.9723,15.826,15.8325,359499.97254668,0
+HQH.US,D,20191127,000000,15.8954,15.9264,15.7866,15.9038,243731.16050254,0
+HQH.US,D,20191129,000000,15.8793,16.0071,15.8793,15.9171,141279.88495277,0
+HQH.US,D,20191202,000000,15.9489,15.9573,15.7367,15.8016,236018.70876791,0
+HQH.US,D,20191203,000000,15.7555,15.9264,15.6852,15.9171,233763.25078722,0
+HQH.US,D,20191204,000000,15.9807,16.069,15.9038,16.0643,178667.00420562,0
+HQH.US,D,20191205,000000,16.0183,16.0183,15.8325,15.8569,204608.49989374,0
+HQH.US,D,20191206,000000,15.9874,16.0043,15.9104,15.9489,171179.35248702,0
+HQH.US,D,20191209,000000,15.9807,16.0868,15.8954,15.9264,194063.14179603,0
+HQH.US,D,20191210,000000,15.8709,16.0081,15.8606,15.9489,263429.3950821,0
+HQH.US,D,20191211,000000,15.9415,16.0043,15.8709,15.8954,354770.6489868,0
+HQH.US,D,20191212,000000,15.8793,16.1263,15.8793,16.0183,317638.16103172,0
+HQH.US,D,20191213,000000,16.0268,16.2136,16.0268,16.1028,252222.42177134,0
+HQH.US,D,20191216,000000,16.1423,16.2774,16.1423,16.2267,357584.37809733,0
+HQH.US,D,20191217,000000,16.2267,16.2577,16.0559,16.2042,272483.18909243,0
+HQH.US,D,20191218,000000,16.2193,16.2267,16.1179,16.2126,257320.37474139,0
+HQH.US,D,20191219,000000,16.2352,16.2962,16.1179,16.2577,313926.29726,0
+HQH.US,D,20191220,000000,16.3121,16.3891,16.2492,16.3666,282448.9680019,0
+HQH.US,D,20191223,000000,16.4051,16.4671,16.375,16.4351,244011.36147038,0
+HQH.US,D,20191224,000000,16.4594,16.528,16.451,16.5139,174192.31194351,0
+HQH.US,D,20191226,000000,16.5139,16.5215,16.3966,16.4135,150199.43819524,0
+HQH.US,D,20191227,000000,16.4895,16.4979,16.3121,16.3121,269949.66094975,0
+HQH.US,D,20191230,000000,16.3666,16.3666,16.0868,16.1028,244976.61651549,0
+HQH.US,D,20191231,000000,16.0727,16.2267,16.069,16.1423,261041.82713938,0
+HQH.US,D,20200102,000000,16.3046,16.3046,16.0963,16.1648,238388.164861,0
+HQH.US,D,20200103,000000,16.0268,16.1028,15.9338,16.0268,163401.91117431,0
+HQH.US,D,20200106,000000,15.9807,16.1301,15.8569,16.1179,194088.7114661,0
+HQH.US,D,20200107,000000,16.1179,16.1741,16.0108,16.1263,175444.16037397,0
+HQH.US,D,20200108,000000,16.1967,16.3262,16.1497,16.2577,204836.49611852,0
+HQH.US,D,20200109,000000,16.3516,16.4594,16.283,16.4051,256834.55101008,0
+HQH.US,D,20200110,000000,16.4426,16.5102,16.3666,16.3666,185355.60373455,0
+HQH.US,D,20200113,000000,16.3966,16.3966,16.1272,16.2502,379608.38725026,0
+HQH.US,D,20200114,000000,16.2502,16.5055,16.2342,16.4745,226853.04745102,0
+HQH.US,D,20200115,000000,16.5055,16.6848,16.4745,16.6294,244703.87336809,0
+HQH.US,D,20200116,000000,16.7373,16.7373,16.5355,16.621,184493.69277264,0
+HQH.US,D,20200117,000000,16.6605,16.6801,16.4979,16.5355,164529.10746318,0
+HQH.US,D,20200121,000000,16.5355,16.6087,16.3966,16.4219,269285.91493086,0
+HQH.US,D,20200122,000000,16.4745,16.5591,16.4594,16.4979,117201.77897094,0
+HQH.US,D,20200123,000000,16.4745,16.4745,16.2427,16.3834,166116.55781332,0
+HQH.US,D,20200124,000000,16.4135,16.4135,15.9573,16.0108,280208.42566209,0
+HQH.US,D,20200127,000000,15.8485,15.962,15.7471,15.8325,256638.51687288,0
+HQH.US,D,20200128,000000,15.9489,16.0428,15.887,16.0108,208935.10115004,0
+HQH.US,D,20200129,000000,16.1263,16.1263,16.0108,16.0183,114417.88114215,0
+HQH.US,D,20200130,000000,15.9807,15.9807,15.7161,15.7866,250330.26618623,0
+HQH.US,D,20200131,000000,15.7789,15.7789,15.4392,15.5172,278228.90703756,0
+HQH.US,D,20200203,000000,15.5622,15.841,15.5622,15.764,178952.53218805,0
+HQH.US,D,20200204,000000,15.9264,16.0841,15.9264,16.0559,179403.19762303,0
+HQH.US,D,20200205,000000,16.2126,16.621,16.2126,16.4051,288980.95330166,0
+HQH.US,D,20200206,000000,16.528,16.5731,16.3966,16.4979,157399.43112556,0
+HQH.US,D,20200207,000000,16.4979,16.5215,16.3516,16.3666,147006.42564535,0
+HQH.US,D,20200210,000000,16.3215,16.5355,16.3215,16.528,165588.11796522,0
+HQH.US,D,20200211,000000,16.5825,16.6125,16.4979,16.544,169377.75615005,0
+HQH.US,D,20200212,000000,16.621,16.621,16.5215,16.5684,172420.54688828,0
+HQH.US,D,20200213,000000,16.5534,16.6059,16.5055,16.544,221546.27550874,0
+HQH.US,D,20200214,000000,16.5702,16.6444,16.5215,16.6444,253739.55552878,0
+HQH.US,D,20200218,000000,16.6125,16.6444,16.543,16.6059,204040.64013762,0
+HQH.US,D,20200219,000000,16.6605,16.7693,16.6528,16.7458,164546.1539099,0
+HQH.US,D,20200220,000000,16.698,16.7298,16.5055,16.7073,164579.18140041,0
+HQH.US,D,20200221,000000,16.6913,16.712,16.5919,16.698,164764.56150841,0
+HQH.US,D,20200224,000000,16.528,16.528,16.2352,16.3281,314857.45941169,0
+HQH.US,D,20200225,000000,16.4594,16.4594,15.6673,15.702,390538.35580193,0
+HQH.US,D,20200226,000000,15.7705,16.0727,15.7584,15.9649,331771.79616246,0
+HQH.US,D,20200227,000000,15.8625,15.8917,15.2684,15.3952,474456.94756612,0
+HQH.US,D,20200228,000000,14.9193,15.0562,14.5635,15.0074,586931.53378301,0
+HQH.US,D,20200302,000000,15.1267,15.8221,15.0478,15.7903,352651.56257981,0
+HQH.US,D,20200303,000000,15.8297,15.9807,15.3463,15.5603,348159.82387099,0
+HQH.US,D,20200304,000000,15.7987,16.2342,15.6992,16.2099,314547.42716211,0
+HQH.US,D,20200305,000000,15.9161,16.1826,15.8297,15.9489,162245.94900659,0
+HQH.US,D,20200306,000000,15.5537,15.8625,15.5378,15.8541,229236.35378206,0
+HQH.US,D,20200309,000000,15.0074,15.1135,14.5476,14.8338,333655.42852423,0
+HQH.US,D,20200310,000000,15.2299,15.2985,14.4611,15.0469,380616.25841215,0
+HQH.US,D,20200311,000000,14.7616,15.0301,14.0566,14.1374,438490.01040503,0
+HQH.US,D,20200312,000000,13.2597,13.3921,12.5698,12.6018,508150.31489689,0
+HQH.US,D,20200313,000000,13.1415,13.4804,12.6056,13.4409,432817.80526135,0
+HQH.US,D,20200316,000000,11.9457,13.0044,11.5102,12.1907,461357.81867025,0
+HQH.US,D,20200317,000000,12.3493,13.088,12.1033,12.7915,906212.54611668,0
+HQH.US,D,20200318,000000,12.2375,12.5549,10.8992,11.819,676978.32314046,0
+HQH.US,D,20200319,000000,11.7016,12.6572,11.3525,12.2311,587325.73286326,0
+HQH.US,D,20200320,000000,12.3804,12.8477,12.1344,12.1983,429610.9424735,0
+HQH.US,D,20200323,000000,12.0884,12.0884,11.375,11.6829,677764.59049509,0
+HQH.US,D,20200324,000000,12.0574,12.5624,12.0574,12.539,481222.25610526,0
+HQH.US,D,20200325,000000,12.5783,13.2523,12.4601,12.9425,362475.64290098,0
+HQH.US,D,20200326,000000,13.0138,13.883,12.8834,13.8127,422352.35238261,0
+HQH.US,D,20200327,000000,13.455,13.9084,13.455,13.6062,240255.81617896,0
+HQH.US,D,20200330,000000,13.6456,14.2171,13.6146,14.1833,422726.30880737,0
+HQH.US,D,20200331,000000,14.2312,14.373,14.0651,14.0895,387029.98398786,0
+HQH.US,D,20200401,000000,13.6624,13.805,13.3132,13.4643,472585.03463647,0
+HQH.US,D,20200402,000000,13.2523,13.7179,13.2128,13.6784,398837.84454522,0
+HQH.US,D,20200403,000000,13.7179,13.805,13.2992,13.4334,288504.71819662,0
+HQH.US,D,20200406,000000,13.7816,14.0895,13.6878,14.0651,320015.07494523,0
+HQH.US,D,20200407,000000,14.2566,14.6113,14.0961,14.1374,376059.53012524,0
+HQH.US,D,20200408,000000,14.1778,14.708,14.1233,14.6198,191806.61841242,0
+HQH.US,D,20200409,000000,14.7775,14.9521,14.6592,14.9051,212845.12986478,0
+HQH.US,D,20200413,000000,14.8422,14.9446,14.5287,14.7221,347725.13947981,0
+HQH.US,D,20200414,000000,14.9193,15.2684,14.9193,15.2684,282489.45331284,0
+HQH.US,D,20200415,000000,15.0074,15.1981,14.7775,15.0863,281892.8276779,0
+HQH.US,D,20200416,000000,15.1492,15.4834,15.1492,15.4571,298644.15778197,0
+HQH.US,D,20200417,000000,16.0906,16.1488,15.8456,16.1385,587879.74238141,0
+HQH.US,D,20200420,000000,16.0831,16.5665,15.9592,16.3769,441697.9385958,0
+HQH.US,D,20200421,000000,16.2173,16.222,15.505,15.8147,368092.44709285,0
+HQH.US,D,20200422,000000,16.0906,16.1423,15.7443,16.0118,229698.73864914,0
+HQH.US,D,20200423,000000,16.1779,16.3488,15.7903,15.9329,242941.69693914,0
+HQH.US,D,20200424,000000,16.0287,16.2867,15.9573,16.2173,216806.29791967,0
+HQH.US,D,20200427,000000,16.4304,16.5561,16.2342,16.4708,300800.53329115,0
+HQH.US,D,20200428,000000,16.5411,16.5411,15.9592,16.1779,300410.59582259,0
+HQH.US,D,20200429,000000,16.5261,16.5261,16.0991,16.2014,351950.52745875,0
+HQH.US,D,20200430,000000,16.2173,16.2652,16.0372,16.1216,477285.59231753,0
+HQH.US,D,20200501,000000,16.0202,16.0202,15.5922,15.719,348676.54428696,0
+HQH.US,D,20200504,000000,15.7903,15.9376,15.5303,15.8625,324345.9378132,0
+HQH.US,D,20200505,000000,16.1301,16.2727,16.0362,16.1855,199087.58196463,0
+HQH.US,D,20200506,000000,16.2258,16.3769,16.0906,16.1065,185709.31750384,0
+HQH.US,D,20200507,000000,16.2173,16.3488,16.0906,16.161,166023.86775931,0
+HQH.US,D,20200508,000000,16.2727,16.4163,16.2492,16.2962,179505.4763033,0
+HQH.US,D,20200511,000000,16.3281,16.834,16.2962,16.7392,338805.58623734,0
+HQH.US,D,20200512,000000,16.8584,16.9297,16.4389,16.4632,543048.65292967,0
+HQH.US,D,20200513,000000,16.5899,16.7562,16.1855,16.3844,388114.56415995,0
+HQH.US,D,20200514,000000,16.2014,16.3675,16.0578,16.2906,264864.49281472,0
+HQH.US,D,20200515,000000,16.2568,16.6605,16.2099,16.6444,181718.3181672,0
+HQH.US,D,20200518,000000,17.0086,17.0293,16.8124,16.8124,258952.57201414,0
+HQH.US,D,20200519,000000,16.8425,16.9523,16.5186,16.5665,183305.76851734,0
+HQH.US,D,20200520,000000,16.6444,16.8509,16.6444,16.804,230909.03636575,0
+HQH.US,D,20200521,000000,16.7796,16.7805,16.5017,16.5983,282560.83530845,0
+HQH.US,D,20200522,000000,16.6294,16.8734,16.5112,16.834,216073.30071102,0
+HQH.US,D,20200526,000000,17.2694,17.278,16.7476,16.7955,268353.68737625,0
+HQH.US,D,20200527,000000,16.7091,16.9204,16.3844,16.9204,209643.59409152,0
+HQH.US,D,20200528,000000,16.8406,17.0921,16.8406,16.9795,127990.04893431,0
+HQH.US,D,20200529,000000,16.9053,17.1382,16.7843,17.1156,135038.75465004,0
+HQH.US,D,20200601,000000,17.0593,17.1729,17.0264,17.1315,151893.42883732,0
+HQH.US,D,20200602,000000,17.0509,17.124,16.8584,17.0987,130589.632058,0
+HQH.US,D,20200603,000000,17.2855,17.2855,16.8725,17.0987,177175.44011825,0
+HQH.US,D,20200604,000000,17.0189,17.1315,16.8406,16.9204,115936.08030252,0
+HQH.US,D,20200605,000000,17.0753,17.0753,16.8237,16.865,171972.01225916,0
+HQH.US,D,20200608,000000,16.865,16.9795,16.7927,16.9391,197559.79417799,0
+HQH.US,D,20200609,000000,16.8406,17.0977,16.7964,16.9053,178973.84024645,0
+HQH.US,D,20200610,000000,16.9119,17.0509,16.865,17.0348,164333.07332599,0
+HQH.US,D,20200611,000000,16.7364,16.8396,16.2718,16.2924,283800.96430681,0
+HQH.US,D,20200612,000000,16.5825,16.7167,16.1629,16.4294,169506.66990332,0
+HQH.US,D,20200615,000000,16.131,16.6294,16.131,16.5731,250088.41972348,0
+HQH.US,D,20200616,000000,16.9297,16.9635,16.6801,16.8322,265044.54590813,0
+HQH.US,D,20200617,000000,16.9466,17.0189,16.8322,16.8406,145580.91653899,0
+HQH.US,D,20200618,000000,16.7609,16.9607,16.7609,16.8725,142782.10306933,0
+HQH.US,D,20200619,000000,16.9945,17.2122,16.8284,17.1729,258610.57767697,0
+HQH.US,D,20200622,000000,17.1972,17.3484,16.9523,17.3484,186683.09577231,0
+HQH.US,D,20200623,000000,17.3982,17.5849,17.3652,17.4216,158855.83691658,0
+HQH.US,D,20200624,000000,17.3802,17.476,16.9701,17.1315,261949.55042683,0
+HQH.US,D,20200625,000000,17.0837,17.2601,16.9945,17.2507,131364.17998052,0
+HQH.US,D,20200626,000000,17.2771,17.2771,16.865,16.8988,192433.07532912,0
+HQH.US,D,20200629,000000,16.8894,16.9739,16.7693,16.8809,176651.26188182,0
+HQH.US,D,20200630,000000,16.9701,17.2282,16.865,17.2048,144574.11078002,0
+HQH.US,D,20200701,000000,17.2122,17.3259,17.1071,17.2122,180791.4176272,0
+HQH.US,D,20200702,000000,17.3484,17.3802,17.2198,17.2282,132397.62081247,0
+HQH.US,D,20200706,000000,17.414,17.5436,17.3259,17.3324,140322.08772809,0
+HQH.US,D,20200707,000000,17.3324,17.7444,17.2687,17.3652,247388.68872536,0
+HQH.US,D,20200708,000000,17.4451,17.5905,17.4056,17.4713,145414.71368354,0
+HQH.US,D,20200709,000000,17.5033,17.5756,17.1888,17.3802,125869.89712439,0
+HQH.US,D,20200710,000000,17.3652,17.43,17.2048,17.2048,114944.19018442,0
+HQH.US,D,20200713,000000,17.3652,17.5905,17.0753,17.0987,197608.8027123,0
+HQH.US,D,20200714,000000,17.0837,17.5183,16.8894,17.5183,135071.78214055,0
+HQH.US,D,20200715,000000,17.6308,17.8045,17.5511,17.7369,163121.71020646,0
+HQH.US,D,20200716,000000,17.7041,17.7041,17.4789,17.5351,124799.16719025,0
+HQH.US,D,20200717,000000,17.6159,17.905,17.5671,17.874,151096.5074535,0
+HQH.US,D,20200720,000000,17.8251,18.1949,17.8083,18.0111,245542.34546577,0
+HQH.US,D,20200721,000000,18.1236,18.1236,17.6966,17.7529,234944.782625,0
+HQH.US,D,20200722,000000,17.6788,17.8167,17.5257,17.599,206589.08392118,0
+HQH.US,D,20200723,000000,17.5257,17.8083,17.34,17.4544,231580.24020507,0
+HQH.US,D,20200724,000000,17.3484,17.3484,17.0189,17.2198,221754.02907806,0
+HQH.US,D,20200727,000000,17.2771,17.5905,17.2771,17.5671,147215.24461758,0
+HQH.US,D,20200728,000000,17.5849,17.6384,17.43,17.43,159805.1109179,0
+HQH.US,D,20200729,000000,17.4451,17.4713,17.34,17.3738,117166.62067458,0
+HQH.US,D,20200730,000000,17.2855,17.4384,17.248,17.3896,141142.44797615,0
+HQH.US,D,20200731,000000,17.3259,17.3259,16.7767,16.9945,228666.3632201,0
+HQH.US,D,20200803,000000,17.0424,17.5183,17.0424,17.5033,141941.5001658,0
+HQH.US,D,20200804,000000,17.4216,17.4544,17.2958,17.43,159089.16015597,0
+HQH.US,D,20200805,000000,17.5033,17.5033,17.3259,17.4628,151847.61651179,0
+HQH.US,D,20200806,000000,17.4948,17.5033,17.2122,17.4789,115626.04805292,0
+HQH.US,D,20200807,000000,17.4384,17.4789,17.1794,17.3173,128718.78453128,0
+HQH.US,D,20200810,000000,17.34,17.414,17.1784,17.2855,209872.65571923,0
+HQH.US,D,20200811,000000,17.3324,17.3324,16.7767,16.8584,196007.50212421,0
+HQH.US,D,20200812,000000,16.9204,17.1315,16.9119,17.1071,153716.33323268,0
+HQH.US,D,20200813,000000,17.0104,17.2122,17.0104,17.1569,127040.77493298,0
+HQH.US,D,20200814,000000,17.0348,17.1268,17.0348,17.124,105657.0729347,0
+HQH.US,D,20200817,000000,17.2357,17.4713,17.1315,17.4056,145577.72033023,0
+HQH.US,D,20200818,000000,17.43,17.4544,17.2921,17.3802,166803.74269643,0
+HQH.US,D,20200819,000000,17.3802,17.4384,17.1729,17.1888,153364.75026922,0
+HQH.US,D,20200820,000000,17.0668,17.34,17.0509,17.2687,127702.39014602,0
+HQH.US,D,20200821,000000,17.2507,17.2771,17.0104,17.1729,214173.68730547,0
+HQH.US,D,20200824,000000,17.2771,17.2921,16.8894,17.0264,208973.45565513,0
+HQH.US,D,20200825,000000,17.0348,17.2282,17.0348,17.2282,98368.651562052,0
+HQH.US,D,20200826,000000,17.2601,17.3005,17.0987,17.1476,143380.85951012,0
+HQH.US,D,20200827,000000,17.247,17.2714,17.0405,17.2386,210576.88704905,0
+HQH.US,D,20200828,000000,17.247,17.4281,17.1822,17.4207,209973.86899659,0
+HQH.US,D,20200831,000000,17.354,17.5679,17.354,17.5679,207002.46025398,0
+HQH.US,D,20200901,000000,17.4854,17.5248,17.1729,17.3042,168726.79496622,0
+HQH.US,D,20200902,000000,17.3456,17.461,17.2808,17.4207,163055.65522544,0
+HQH.US,D,20200903,000000,17.3362,17.3362,16.7429,16.7843,222869.50593483,0
+HQH.US,D,20200904,000000,16.833,16.9523,16.1573,16.6022,315181.34189924,0
+HQH.US,D,20200908,000000,16.4042,16.5862,16.2146,16.2718,238169.75726248,0
+HQH.US,D,20200909,000000,16.3966,16.6519,16.3469,16.5196,168415.6973137,0
+HQH.US,D,20200910,000000,16.5608,16.7345,16.2352,16.2971,169855.05665801,0
+HQH.US,D,20200911,000000,16.3225,16.5036,16.1977,16.3056,203485.56521653,0
+HQH.US,D,20200914,000000,16.5862,17.0715,16.5749,16.9908,262488.64430413,0
+HQH.US,D,20200915,000000,17.1804,17.4029,17.0564,17.2536,251472.37811598,0
+HQH.US,D,20200916,000000,17.3708,17.4367,17.262,17.262,121598.69681992,0
+HQH.US,D,20200917,000000,17.1231,17.2207,17.0321,17.2132,119597.87013701,0
+HQH.US,D,20200918,000000,17.1981,17.2874,16.9241,17.1653,164532.30367195,0
+HQH.US,D,20200921,000000,16.866,16.9241,16.5608,16.7683,143370.20548092,0
+HQH.US,D,20200922,000000,16.7345,16.866,16.619,16.8415,133481.13558165,0
+HQH.US,D,20200923,000000,16.8922,16.9429,16.5411,16.6022,160111.94695874,0
+HQH.US,D,20200924,000000,16.512,16.5655,16.3384,16.5544,161557.69872056,0
+HQH.US,D,20200925,000000,16.4708,16.833,16.4219,16.7843,135603.41819741,0
+HQH.US,D,20200928,000000,17.0161,17.0161,16.7429,16.8828,158330.59327724,0
+HQH.US,D,20200929,000000,16.9147,16.9833,16.8246,16.9016,137895.09987736,0
+HQH.US,D,20200930,000000,16.9748,17.0902,16.9147,17.0246,162545.32722698,0
+HQH.US,D,20201001,000000,17.0902,17.0902,16.9748,17.0818,166616.23178259,0
+HQH.US,D,20201002,000000,16.7927,17.0405,16.7429,16.9016,153234.77111303,0
+HQH.US,D,20201005,000000,17.0067,17.3822,17.0067,17.354,236917.90883201,0
+HQH.US,D,20201006,000000,17.3869,17.4619,17.1729,17.2301,177588.81645103,0
+HQH.US,D,20201007,000000,17.3362,17.5868,17.3089,17.5679,240696.89298765,0
+HQH.US,D,20201008,000000,17.6675,17.6675,17.5445,17.6178,181802.48499785,0
+HQH.US,D,20201009,000000,17.66,17.7501,17.6262,17.7247,233019.59954937,0
+HQH.US,D,20201012,000000,17.8073,17.9068,17.6675,17.89,216199.01825552,0
+HQH.US,D,20201013,000000,17.8157,17.9322,17.8073,17.9068,196192.88223221,0
+HQH.US,D,20201014,000000,17.8749,17.9285,17.644,17.7501,139537.95117931,0
+HQH.US,D,20201015,000000,17.5774,17.6516,17.2207,17.3456,168107.79586996,0
+HQH.US,D,20201016,000000,17.4029,17.5868,17.3953,17.3953,143751.61972612,0
+HQH.US,D,20201019,000000,17.4619,17.4901,16.9654,17.0818,169114.60162893,0
+HQH.US,D,20201020,000000,17.1391,17.2301,17.0067,17.1061,180694.46596152,0
+HQH.US,D,20201021,000000,17.1231,17.1231,16.9241,16.9335,106858.84742795,0
+HQH.US,D,20201022,000000,16.9147,17.1306,16.9147,17.0733,144296.04061801,0
+HQH.US,D,20201023,000000,17.1888,17.2132,17.0114,17.048,137001.22682784,0
+HQH.US,D,20201026,000000,16.9833,17.0564,16.7683,17.0161,179568.33507555,0
+HQH.US,D,20201027,000000,17.0067,17.0696,16.9495,17.0321,107336.14793591,0
+HQH.US,D,20201028,000000,16.7186,16.7609,16.4792,16.619,176618.23439132,0
+HQH.US,D,20201029,000000,16.5956,16.7373,16.4792,16.636,207507.46123783,0
+HQH.US,D,20201030,000000,16.5196,16.5693,16.223,16.3384,247082.91808744,0
+HQH.US,D,20201102,000000,16.437,16.4792,16.0419,16.2812,255305.69782053,0
+HQH.US,D,20201103,000000,16.3807,16.6022,16.3807,16.5608,85902.372000397,0
+HQH.US,D,20201104,000000,16.8922,17.6178,16.8922,17.4367,321035.73094216,0
+HQH.US,D,20201105,000000,17.6178,17.6516,17.3775,17.5933,304471.91175192,0
+HQH.US,D,20201106,000000,17.5445,17.5445,17.2714,17.3456,179637.58626533,0
+HQH.US,D,20201109,000000,18.0402,18.0402,17.2808,17.3126,235738.50780006,0
+HQH.US,D,20201110,000000,17.3775,17.4535,17.0818,17.322,142455.02437303,0
+HQH.US,D,20201111,000000,17.4367,17.6422,17.3362,17.5033,126585.84788633,0
+HQH.US,D,20201112,000000,17.5445,17.6675,17.4441,17.5192,167908.56552399,0
+HQH.US,D,20201113,000000,17.6112,17.8073,17.5726,17.7914,143052.7154109,0
+HQH.US,D,20201116,000000,17.981,18.0373,17.8008,17.9576,173518.97729835,0
+HQH.US,D,20201117,000000,17.9397,17.9988,17.7914,17.965,141183.99869,0
+HQH.US,D,20201118,000000,17.9322,18.0476,17.7914,17.7914,188024.43804803,0
+HQH.US,D,20201119,000000,17.7754,17.89,17.7501,17.8572,122521.33574825,0
+HQH.US,D,20201120,000000,17.8572,17.8759,17.7595,17.8421,132409.34024458,0
+HQH.US,D,20201123,000000,17.9397,18.1453,17.9162,18.1453,172218.12033358,0
+HQH.US,D,20201124,000000,18.0888,18.5517,17.9988,18.4174,299239.71801401,0
+HQH.US,D,20201125,000000,18.3856,18.5292,18.3254,18.3349,187947.72903781,0
+HQH.US,D,20201127,000000,18.3771,18.6719,18.3771,18.5873,100347.10478366,0
+HQH.US,D,20201130,000000,18.563,18.624,18.2119,18.4099,293667.66074477,0
+HQH.US,D,20201201,000000,18.5545,18.7835,18.4719,18.5873,172137.14971169,0
+HQH.US,D,20201202,000000,18.5714,18.6136,18.4869,18.6052,160587.11666085,0
+HQH.US,D,20201203,000000,18.6389,18.8314,18.5892,18.7057,159244.70898222,0
+HQH.US,D,20201204,000000,18.7553,18.9159,18.7553,18.8737,170835.227344,0
+HQH.US,D,20201207,000000,18.9421,19.0604,18.791,18.8154,180327.96735719,0
+HQH.US,D,20201208,000000,18.8061,18.9759,18.791,18.9336,130453.2604843,0
+HQH.US,D,20201209,000000,19.0003,19.128,18.9336,18.9759,169036.8272158,0
+HQH.US,D,20201210,000000,18.867,19.0266,18.774,18.9674,141382.16363305,0
+HQH.US,D,20201211,000000,18.9159,19.0003,18.7141,18.8737,163319.87514949,0
+HQH.US,D,20201214,000000,19.0782,19.4067,19.0782,19.1533,219089.45637627,0
+HQH.US,D,20201215,000000,19.3139,19.3815,19.0519,19.3139,231564.25916127,0
+HQH.US,D,20201216,000000,19.3721,19.4067,19.1749,19.3561,121575.25795568,0
+HQH.US,D,20201217,000000,19.4067,19.5991,19.3383,19.5991,161043.10911042,0
+HQH.US,D,20201218,000000,19.6171,19.6931,19.5288,19.6423,126293.92748638,0
+HQH.US,D,20201221,000000,19.5428,19.8282,19.4067,19.8282,150579.78703752,0
+HQH.US,D,20201222,000000,19.8282,19.831,19.694,19.7944,108842.62766415,0
+HQH.US,D,20201223,000000,19.8188,20.0891,19.7766,20.0657,129918.42821868,0
+HQH.US,D,20201224,000000,20.0891,20.1735,19.9211,19.9211,67940.744179703,0
+HQH.US,D,20201228,000000,20.0985,20.1473,19.8957,19.9126,133190.28058463,0
+HQH.US,D,20201229,000000,19.9305,20.014,19.6846,19.7944,170491.10220099,0
+HQH.US,D,20201230,000000,19.7944,20.0272,19.7521,19.8535,110752.8950989,0
+HQH.US,D,20201231,000000,19.9211,20.1839,19.5495,20.1501,187547.13754007,0
+HQH.US,D,20210104,000000,20.2083,20.228,19.4809,19.7005,226169.05877667,0
+HQH.US,D,20210105,000000,19.6255,19.7428,19.4143,19.5071,231890.27245465,0
+HQH.US,D,20210106,000000,19.5071,19.8798,19.4217,19.6255,160254.71094995,0
+HQH.US,D,20210107,000000,19.7428,20.2552,19.7428,20.1079,201737.23902555,0
+HQH.US,D,20210108,000000,20.1154,20.2936,19.8957,19.8957,150007.66566973,0
+HQH.US,D,20210111,000000,19.8611,20.1661,19.8188,19.846,123176.55854377,0
+HQH.US,D,20210112,000000,19.9633,20.2936,19.9032,19.9126,119166.38195459,0
+HQH.US,D,20210113,000000,20.0478,20.3528,19.9877,20.1417,141535.58165346,0
+HQH.US,D,20210114,000000,20.2167,20.3528,20.1501,20.1839,193373.82610709,0
+HQH.US,D,20210115,000000,20.1839,20.3528,19.9802,20.0384,179119.80044643,0
+HQH.US,D,20210119,000000,20.2599,20.6992,20.0384,20.5809,246812.30574587,0
+HQH.US,D,20210120,000000,20.7151,21.0126,20.5725,20.8185,201257.80771175,0
+HQH.US,D,20210121,000000,20.9273,20.9958,20.5462,20.5462,172306.5487759,0
+HQH.US,D,20210122,000000,20.5462,20.7302,20.5387,20.6739,111907.79186369,0
+HQH.US,D,20210125,000000,20.8259,21.0624,20.6232,21.038,190010.34909007,0
+HQH.US,D,20210126,000000,21.1384,21.1384,20.8259,20.8607,131251.24727104,0
+HQH.US,D,20210127,000000,20.6992,20.6992,20.1229,20.2505,152216.24592195,0
+HQH.US,D,20210128,000000,20.3351,20.5134,20.1745,20.2599,120684.58111495,0
+HQH.US,D,20210129,000000,20.3697,20.7077,19.9032,20.1577,158074.89657656,0
+HQH.US,D,20210201,000000,20.4467,20.5255,20.2093,20.4111,232633.92369249,0
+HQH.US,D,20210202,000000,20.6147,20.9574,20.4617,20.8607,138043.19088317,0
+HQH.US,D,20210203,000000,20.9771,20.9781,20.6326,20.8841,132900.4909905,0
+HQH.US,D,20210204,000000,20.9704,21.0802,20.8841,21.0287,116838.47657537,0
+HQH.US,D,20210205,000000,21.1384,21.3506,20.9958,21.3074,147274.90718108,0
+HQH.US,D,20210208,000000,21.3854,21.681,21.3243,21.681,186490.25784387,0
+HQH.US,D,20210209,000000,21.6884,21.8396,21.6144,21.773,179127.25826686,0
+HQH.US,D,20210210,000000,21.8396,21.9926,21.5534,21.6623,165542.30563968,0
+HQH.US,D,20210211,000000,21.7898,21.8997,21.3929,21.5777,158456.31082174,0
+HQH.US,D,20210212,000000,21.5777,21.8424,21.5777,21.8068,84682.485657513,0
+HQH.US,D,20210216,000000,21.9842,21.9842,21.3243,21.4426,166154.91231842,0
+HQH.US,D,20210217,000000,21.4088,21.5863,21.2314,21.5703,142471.00541683,0
+HQH.US,D,20210218,000000,21.5439,21.5534,21.1563,21.3929,180117.01757912,0
+HQH.US,D,20210219,000000,21.5534,21.8912,21.4182,21.5365,149313.02296618,0
+HQH.US,D,20210222,000000,21.4605,21.5439,21.2652,21.2736,150386.94910908,0
+HQH.US,D,20210223,000000,21.1638,21.5534,20.657,21.4605,281870.45421658,0
+HQH.US,D,20210224,000000,21.5017,21.9655,21.4773,21.849,228410.66651941,0
+HQH.US,D,20210225,000000,21.8574,21.9438,21.2614,21.4866,183852.32021507,0
+HQH.US,D,20210226,000000,21.5298,21.8142,21.1319,21.5298,144957.65583105,0
+HQH.US,D,20210301,000000,21.5298,21.8715,21.5298,21.7457,122340.21725193,0
+HQH.US,D,20210302,000000,21.7363,21.8162,21.4782,21.4782,133714.45882105,0
+HQH.US,D,20210303,000000,21.5214,21.5214,20.8747,20.9771,151671.82503006,0
+HQH.US,D,20210304,000000,20.9179,21.1056,20.2929,20.4439,227655.29584944,0
+HQH.US,D,20210305,000000,20.6157,20.6157,19.7352,20.1671,391576.05824557,0
+HQH.US,D,20210308,000000,20.2787,20.3651,19.6057,19.6667,288142.48120398,0
+HQH.US,D,20210309,000000,19.8057,20.3003,19.8057,20.1501,249535.47560825,0
+HQH.US,D,20210310,000000,20.4167,20.5124,20.1586,20.3134,162191.61345769,0
+HQH.US,D,20210311,000000,20.4167,20.7452,20.4167,20.6927,102010.19874107,0
+HQH.US,D,20210312,000000,20.641,20.641,20.4439,20.5903,144753.0984705,0
+HQH.US,D,20210315,000000,20.6063,21.0822,20.6063,21.0822,180865.99583156,0
+HQH.US,D,20210316,000000,21.1844,21.3131,20.7189,20.9865,303331.930628,0
+HQH.US,D,20210317,000000,20.8484,20.9179,20.5556,20.8653,194303.92285585,0
+HQH.US,D,20210318,000000,20.7189,20.7189,20.4261,20.5556,135953.93575793,0
+HQH.US,D,20210319,000000,20.4777,21.1319,20.4777,21.1254,199712.9734784,0
+HQH.US,D,20210322,000000,21.0644,21.3844,21.0644,21.2614,142154.58074972,0
+HQH.US,D,20210323,000000,21.2793,21.2793,20.7283,20.8917,208350.19494719,0
+HQH.US,D,20210324,000000,20.9255,20.9255,20.4439,20.5031,198443.01319831,0
+HQH.US,D,20210325,000000,20.5124,20.641,20.3773,20.5809,185994.84548628,0
+HQH.US,D,20210326,000000,20.6157,20.7189,20.4261,20.6335,209957.8879528,0
+HQH.US,D,20210329,000000,20.7358,20.8579,20.6589,20.7874,254198.74418711,0
+HQH.US,D,20210330,000000,20.78,20.78,20.4599,20.6673,143212.52584883,0
+HQH.US,D,20210331,000000,20.7621,21.1601,20.702,21.055,259346.77109438,0
+HQH.US,D,20210401,000000,21.1844,21.3919,21.1384,21.1507,235984.61587448,0
+HQH.US,D,20210405,000000,21.452,21.452,21.2182,21.2887,248519.08122299,0
+HQH.US,D,20210406,000000,21.3656,21.375,21.0887,21.1319,229997.05146662,0
+HQH.US,D,20210407,000000,21.0728,21.1319,20.8053,20.8306,180844.68777317,0
+HQH.US,D,20210408,000000,20.9433,21.0728,20.7236,20.7358,144558.12973622,0
+HQH.US,D,20210409,000000,20.7959,20.8653,20.7527,20.7874,152840.5720328,0
+HQH.US,D,20210412,000000,20.9255,21.1319,20.5293,20.5462,243160.10453766,0
+HQH.US,D,20210413,000000,20.5988,20.9019,20.5988,20.8579,153838.85456843,0
+HQH.US,D,20210414,000000,20.9771,21.2793,20.9564,20.9958,146468.39717098,0
+HQH.US,D,20210415,000000,21.2793,21.3056,21.1535,21.2182,148024.95083644,0
+HQH.US,D,20210416,000000,21.3412,21.3835,21.2107,21.2549,122608.69878766,0
+HQH.US,D,20210419,000000,21.3056,21.375,21.055,21.375,171618.29848987,0
+HQH.US,D,20210420,000000,21.3412,21.5646,21.1807,21.452,133294.69007073,0
+HQH.US,D,20210421,000000,21.4782,21.5646,21.4182,21.5392,126543.23176956,0
+HQH.US,D,20210422,000000,21.5214,21.6586,21.3131,21.4351,152641.34168686,0
+HQH.US,D,20210423,000000,21.6248,21.6248,21.4782,21.6078,167729.57783352,0
+HQH.US,D,20210426,000000,21.6509,21.7711,21.6154,21.7543,181396.56648551,0
+HQH.US,D,20210427,000000,21.7795,21.8227,21.6154,21.6154,172382.19238319,0
+HQH.US,D,20210428,000000,21.6078,21.6519,21.4614,21.4614,149096.74617351,0
+HQH.US,D,20210429,000000,21.6248,21.6509,21.176,21.3412,160932.30720678,0
+HQH.US,D,20210430,000000,21.2371,21.4951,21.2371,21.4435,83862.125409459,0
+HQH.US,D,20210503,000000,21.6078,21.6078,21.452,21.5214,140747.18349299,0
+HQH.US,D,20210504,000000,21.4614,21.4614,20.9771,21.0296,196255.74100446,0
+HQH.US,D,20210505,000000,21.0644,21.0991,20.8306,20.9255,89454.425334177,0
+HQH.US,D,20210506,000000,20.8653,20.9349,20.5124,20.6589,199193.05685366,0
+HQH.US,D,20210507,000000,20.7527,20.9179,20.6241,20.7189,169033.63100705,0
+HQH.US,D,20210510,000000,20.7189,20.8146,20.3651,20.4862,158723.72695456,0
+HQH.US,D,20210511,000000,20.227,20.5124,20.1079,20.4439,172897.84739624,0
+HQH.US,D,20210512,000000,20.3735,20.4777,19.8835,19.9173,317509.24727845,0
+HQH.US,D,20210513,000000,19.9511,20.1924,19.8479,19.9427,278043.52692956,0
+HQH.US,D,20210514,000000,20.0553,20.2882,20.0553,20.2534,236790.06048167,0
+HQH.US,D,20210517,000000,20.2018,20.4599,20.2018,20.3913,166780.3038322,0
+HQH.US,D,20210518,000000,20.4167,20.7668,20.4167,20.5903,155408.19306892,0
+HQH.US,D,20210519,000000,20.5031,20.6851,20.2534,20.641,153375.40429841,0
+HQH.US,D,20210520,000000,20.702,21.0464,20.642,20.9001,138533.27622616,0
+HQH.US,D,20210521,000000,20.9771,21.0887,20.8306,21.039,155402.86605432,0
+HQH.US,D,20210524,000000,21.1751,21.3225,21.1254,21.1751,201083.08163294,0
+HQH.US,D,20210525,000000,21.1844,21.2793,21.0775,21.2107,114353.95696699,0
+HQH.US,D,20210526,000000,21.1507,21.3722,21.1076,21.3225,189782.35286528,0
+HQH.US,D,20210527,000000,21.2971,21.4726,21.2351,21.4013,156207.24525858,0
+HQH.US,D,20210528,000000,21.3571,21.5863,21.3506,21.5863,195361.86795496,0
+HQH.US,D,20210601,000000,21.5957,21.7101,21.3938,21.5957,195011.35039444,0
+HQH.US,D,20210602,000000,21.5421,21.6444,21.3938,21.4905,187666.46266705,0
+HQH.US,D,20210603,000000,21.3506,21.5167,21.2361,21.3506,187344.71098535,0
+HQH.US,D,20210604,000000,21.3938,21.6041,21.3056,21.4379,188572.05514868,0
+HQH.US,D,20210607,000000,21.4905,22.1691,21.4379,21.9485,223700.52021208,0
+HQH.US,D,20210608,000000,22.0452,22.0978,21.6924,22.0799,140283.73322299,0
+HQH.US,D,20210609,000000,21.9655,22.3699,21.9655,22.1146,140671.5398857,0
+HQH.US,D,20210610,000000,22.2207,22.6262,22.0358,22.5811,138603.59281886,0
+HQH.US,D,20210611,000000,22.6619,22.6619,22.3351,22.4234,101649.02715135,0
+HQH.US,D,20210614,000000,22.5369,22.5905,22.4047,22.5905,79926.527024641,0
+HQH.US,D,20210615,000000,22.5201,22.6619,22.3267,22.5117,153714.20242684,0
+HQH.US,D,20210616,000000,22.4582,22.6262,22.185,22.2291,142111.96463294,0
+HQH.US,D,20210617,000000,22.1944,22.4676,22.0705,22.2123,118260.78947297,0
+HQH.US,D,20210618,000000,22.1775,22.1775,21.9964,22.018,100435.53322598,0
+HQH.US,D,20210621,000000,22.1334,22.3887,22.0536,22.3615,91965.580015556,0
+HQH.US,D,20210622,000000,22.3887,22.477,22.233,22.4328,89521.545718108,0
+HQH.US,D,20210623,000000,22.5201,22.5464,22.0536,22.2385,123972.41452468,0
+HQH.US,D,20210624,000000,22.3793,22.5369,22.3596,22.4234,78978.318426242,0
+HQH.US,D,20210625,000000,22.4676,22.5549,22.3531,22.4582,133489.65880502,0
+HQH.US,D,20210628,000000,22.599,22.7576,22.5549,22.705,123733.7642707,0
+HQH.US,D,20210629,000000,22.6694,22.8899,22.6177,22.8111,146532.32134615,0
+HQH.US,D,20210630,000000,22.8814,22.8814,22.599,22.6525,159757.16778651,0
+HQH.US,D,20210701,000000,22.6619,22.8899,22.6619,22.8458,139661.53791798,0
+HQH.US,D,20210702,000000,22.9425,22.9604,22.7745,22.8899,139462.30757201,0
+HQH.US,D,20210706,000000,22.9256,22.9519,22.6525,22.7491,111425.16434114,0
+HQH.US,D,20210707,000000,22.8374,22.8374,22.4582,22.7134,88978.190229137,0
+HQH.US,D,20210708,000000,22.5811,22.705,22.4488,22.6872,112960.40994821,0
+HQH.US,D,20210709,000000,22.705,22.7435,22.4929,22.4929,203293.79269101,0
+HQH.US,D,20210712,000000,22.477,22.5905,22.4047,22.4488,135081.37076683,0
+HQH.US,D,20210713,000000,22.4141,22.4723,22.3174,22.3174,69524.998321074,0
+HQH.US,D,20210714,000000,22.3699,22.3963,22.1278,22.1503,91653.416960127,0
+HQH.US,D,20210715,000000,22.1775,22.247,22.0536,22.141,166408.47821328,0
+HQH.US,D,20210716,000000,22.2029,22.3615,22.2029,22.2029,182157.26417006,0
+HQH.US,D,20210719,000000,22.1587,22.2826,22.062,22.1062,174862.45037991,0
+HQH.US,D,20210720,000000,22.2123,22.5369,22.1146,22.4047,128570.69352546,0
+HQH.US,D,20210721,000000,22.4488,22.7134,22.2732,22.7134,102739.99974097,0
+HQH.US,D,20210722,000000,22.7134,22.8111,22.6336,22.7407,82806.311116185,0
+HQH.US,D,20210723,000000,22.8374,22.9256,22.7407,22.8984,67453.855045469,0
+HQH.US,D,20210726,000000,22.8984,22.9331,22.4412,22.4582,137159.97186287,0
+HQH.US,D,20210727,000000,22.4582,22.5811,22.186,22.3887,90010.565658181,0
+HQH.US,D,20210728,000000,22.4412,22.8242,22.3869,22.7932,67557.199128666,0
+HQH.US,D,20210729,000000,22.8627,22.8899,22.7219,22.8186,53541.823721985,0
+HQH.US,D,20210730,000000,22.767,22.9078,22.7491,22.8553,61464.159831759,0
+HQH.US,D,20210802,000000,22.828,23.0655,22.8017,22.9959,88023.589213221,0
+HQH.US,D,20210803,000000,22.9959,23.3827,22.8984,23.3827,116623.26518562,0
+HQH.US,D,20210804,000000,23.3658,23.5854,23.1491,23.3911,151420.38994104,0
+HQH.US,D,20210805,000000,23.4709,23.7253,23.4662,23.7,146328.82938851,0
+HQH.US,D,20210806,000000,23.7,23.7,23.3658,23.6118,102804.98931906,0
+HQH.US,D,20210809,000000,23.5057,24.1139,23.5057,24.096,169497.08127705,0
+HQH.US,D,20210810,000000,24.1139,24.1139,23.6295,23.7,160620.14415135,0
+HQH.US,D,20210811,000000,23.6295,23.762,23.1715,23.3564,229987.46284034,0
+HQH.US,D,20210812,000000,23.4446,23.5413,23.3471,23.4615,102831.62439205,0
+HQH.US,D,20210813,000000,23.4709,23.5939,23.3564,23.3827,80024.54409324,0
+HQH.US,D,20210816,000000,23.3386,23.5451,22.9688,23.5244,222493.41870423,0
+HQH.US,D,20210817,000000,23.5498,23.9638,23.4269,23.8407,365769.86872823,0
+HQH.US,D,20210818,000000,23.929,24.0153,23.7131,23.7882,142107.70302125,0
+HQH.US,D,20210819,000000,23.6033,23.6737,23.3564,23.3564,187030.41712408,0
+HQH.US,D,20210820,000000,23.4005,23.8005,23.3564,23.6202,164530.17286611,0
+HQH.US,D,20210823,000000,24.1045,24.1486,23.9102,24.0519,300374.37212333,0
+HQH.US,D,20210824,000000,24.3513,24.3927,23.8942,24.3167,205884.85259136,0
+HQH.US,D,20210825,000000,24.5626,24.6939,24.3167,24.5888,198639.04733549,0
+HQH.US,D,20210826,000000,24.5259,24.7578,24.0689,24.1852,229304.53956891,0
+HQH.US,D,20210827,000000,24.1946,24.4903,24.0773,24.1852,161005.82000823,0
+HQH.US,D,20210830,000000,24.1317,24.3016,23.7722,23.8624,194110.01952449,0
+HQH.US,D,20210831,000000,23.9159,24.0857,23.8895,23.9966,153347.70382251,0
+HQH.US,D,20210901,000000,23.9966,24.0773,23.8802,23.8802,129964.24054422,0
+HQH.US,D,20210902,000000,23.9515,24.1139,23.944,24.0416,121793.6655542,0
+HQH.US,D,20210903,000000,24.0866,24.1402,23.9618,24.1402,78578.79233141,0
+HQH.US,D,20210907,000000,24.1674,24.1758,23.9515,24.0866,131624.13829289,0
+HQH.US,D,20210908,000000,24.1317,24.1317,23.944,24.1139,110831.73491495,0
+HQH.US,D,20210909,000000,24.0773,24.2481,24.0529,24.1402,111469.91126376,0
+HQH.US,D,20210910,000000,24.2397,24.2565,23.8624,24.1496,139119.24783192,0
+HQH.US,D,20210913,000000,24.2481,24.2481,23.6868,23.7553,114371.00341369,0
+HQH.US,D,20210914,000000,23.7637,23.9581,23.4859,23.6024,99509.698088889,0
+HQH.US,D,20210915,000000,23.593,23.8708,23.5751,23.8089,68373.29776504,0
+HQH.US,D,20210916,000000,23.7553,23.9966,23.6831,23.9966,83126.99739497,0
+HQH.US,D,20210917,000000,23.9608,23.9608,23.7816,23.9073,47259.142705399,0
+HQH.US,D,20210920,000000,23.593,23.7816,23.0645,23.2344,180867.06123449,0
+HQH.US,D,20210921,000000,23.2701,23.6747,23.2701,23.6024,82429.158482664,0
+HQH.US,D,20210922,000000,23.6915,23.6915,23.3733,23.5751,68070.723335889,0
+HQH.US,D,20210923,000000,23.6295,23.835,23.5892,23.7553,63402.12774242,0
+HQH.US,D,20210924,000000,23.7272,23.8089,23.5949,23.6024,70829.051494603,0
+HQH.US,D,20210927,000000,23.593,23.593,23.3329,23.3958,115738.9807624,0
+HQH.US,D,20210928,000000,23.3696,23.3696,22.7134,22.8036,197138.96002478,0
+HQH.US,D,20210929,000000,22.813,23.1538,22.813,22.9115,99771.787207098,0
+HQH.US,D,20210930,000000,23.0909,23.1498,22.9209,22.9378,121820.30062718,0
+HQH.US,D,20211001,000000,22.9209,22.9472,22.1578,22.5971,184178.33350845,0
+HQH.US,D,20211004,000000,22.5436,22.5839,22.2029,22.2479,138790.03832977,0
+HQH.US,D,20211005,000000,22.2658,22.6965,22.2658,22.553,121323.82286667,0
+HQH.US,D,20211006,000000,22.2742,22.4535,22.2029,22.2291,111998.35111186,0
+HQH.US,D,20211007,000000,22.3559,22.7979,22.3559,22.6252,75522.15135522,0
+HQH.US,D,20211008,000000,22.705,22.7951,22.5079,22.6872,103041.5087672,0
+HQH.US,D,20211011,000000,22.8215,23.0016,22.6919,22.8937,211551.73072045,0
+HQH.US,D,20211012,000000,22.9021,23.6559,22.8881,23.0645,216205.41067304,0
+HQH.US,D,20211013,000000,23.0195,23.2259,22.9209,23.0016,124965.3700457,0
+HQH.US,D,20211014,000000,23.1358,23.2344,23.0551,23.2072,129013.90113999,0
+HQH.US,D,20211015,000000,23.2428,23.2512,23.1358,23.1538,91077.033980651,0
+HQH.US,D,20211018,000000,23.0101,23.2616,22.9922,23.2344,108126.67690222,0
+HQH.US,D,20211019,000000,23.1903,23.4222,23.1903,23.3424,118610.24163058,0
+HQH.US,D,20211020,000000,23.3424,23.5216,23.285,23.4766,100372.67445372,0
+HQH.US,D,20211021,000000,23.5216,23.5395,23.3508,23.4672,144280.05957422,0
+HQH.US,D,20211022,000000,23.378,23.3874,23.028,23.2522,121501.74515424,0
+HQH.US,D,20211025,000000,23.2344,23.5573,23.2213,23.5395,80100.187700528,0
+HQH.US,D,20211026,000000,23.6202,23.7722,23.5648,23.6915,67701.028522804,0
+HQH.US,D,20211027,000000,23.6202,23.6793,23.3696,23.4587,61635.689701806,0
+HQH.US,D,20211028,000000,23.3958,23.7196,23.3893,23.7196,74671.95982542,0
+HQH.US,D,20211029,000000,23.6653,23.7553,23.3864,23.4315,174426.70058581,0
+HQH.US,D,20211101,000000,23.4315,23.7722,23.4155,23.6915,61206.332325228,0
+HQH.US,D,20211102,000000,23.7553,23.7722,23.638,23.6915,67699.963119885,0
+HQH.US,D,20211103,000000,23.6915,23.8266,23.6202,23.7722,99103.779576541,0
+HQH.US,D,20211104,000000,23.7637,23.7637,23.3329,23.4222,125147.55394495,0
+HQH.US,D,20211105,000000,23.3424,23.3424,22.6872,22.8759,238164.43024789,0
+HQH.US,D,20211108,000000,22.9744,23.0909,22.8759,23.0645,104190.01311447,0
+HQH.US,D,20211109,000000,22.9922,23.0993,22.8402,22.8759,86686.508549185,0
+HQH.US,D,20211110,000000,22.7773,22.9922,22.6515,22.7134,89514.087897672,0
+HQH.US,D,20211111,000000,22.7228,22.8299,22.5614,22.5886,105296.96674789,0
+HQH.US,D,20211112,000000,22.5886,22.7586,22.5352,22.7228,74870.124768457,0
+HQH.US,D,20211115,000000,22.7323,22.8308,22.5802,22.6421,102988.23862122,0
+HQH.US,D,20211116,000000,22.6421,22.7857,22.568,22.6421,97365.042011835,0
+HQH.US,D,20211117,000000,22.6421,22.6778,22.5079,22.5079,105258.61224278,0
+HQH.US,D,20211118,000000,22.5352,22.5707,22.3916,22.445,83176.005929268,0
+HQH.US,D,20211119,000000,22.4272,22.5886,22.3559,22.4178,112028.1823936,0
+HQH.US,D,20211122,000000,22.4901,22.6468,22.3465,22.4272,169111.40542017,0
+HQH.US,D,20211123,000000,22.4733,22.5098,22.0245,22.1522,208795.53336758,0
+HQH.US,D,20211124,000000,22.0423,22.1156,21.5478,21.8865,224991.78855056,0
+HQH.US,D,20211126,000000,21.7674,22.2056,21.7674,22.0518,120061.32040701,0
+HQH.US,D,20211129,000000,22.5098,22.6468,22.2715,22.4365,231307.49705765,0
+HQH.US,D,20211130,000000,22.3813,22.3813,21.9335,22.1616,154873.3608033,0
+HQH.US,D,20211201,000000,22.308,22.3633,21.7955,21.8594,135135.70631573,0
+HQH.US,D,20211202,000000,21.85,21.9598,21.6125,21.7496,131374.83400971,0
+HQH.US,D,20211203,000000,21.8406,21.8406,20.9798,21.0531,276183.33343202,0
+HQH.US,D,20211206,000000,21.0259,21.0259,20.687,20.8335,217483.89417651,0
+HQH.US,D,20211207,000000,20.9986,21.7955,20.9986,21.7129,173462.51094361,0
+HQH.US,D,20211208,000000,21.759,22.0058,21.7222,21.9785,163896.25812897,0
+HQH.US,D,20211209,000000,22.0245,22.0612,21.7307,21.759,131284.27476155,0
+HQH.US,D,20211210,000000,21.759,21.7692,21.4933,21.5392,153280.58343858,0
+HQH.US,D,20211213,000000,21.6031,21.8509,21.4933,21.6763,130665.27566529,0
+HQH.US,D,20211214,000000,21.5392,21.6546,21.466,21.5111,94304.139423968,0
+HQH.US,D,20211215,000000,21.5843,21.8321,21.3186,21.8321,137107.76711981,0
+HQH.US,D,20211216,000000,21.8321,21.9513,21.5204,21.5572,146802.93368771,0
+HQH.US,D,20211217,000000,21.42,21.9325,21.3375,21.9147,93804.465454698,0
+HQH.US,D,20211220,000000,21.7402,21.8509,21.5759,21.5759,130990.22355575,0
+HQH.US,D,20211221,000000,21.8133,22.0518,21.5759,22.0518,101535.02903895,0
+HQH.US,D,20211222,000000,22.0245,22.4272,21.7496,22.3719,137946.2392175,0
+HQH.US,D,20211223,000000,22.4365,22.7388,22.401,22.6102,100419.55218218,0
+HQH.US,D,20211227,000000,22.6656,22.7106,22.4365,22.5098,112232.73975415,0
+HQH.US,D,20211228,000000,22.6196,22.7201,22.3813,22.3906,76279.652831021,0
+HQH.US,D,20211229,000000,22.2535,22.3445,21.9053,22.0423,154231.98824574,0
+HQH.US,D,20211230,000000,22.0329,22.2986,21.9983,22.1428,117280.61878698,0
+HQH.US,D,20211231,000000,22.1982,22.4817,21.7307,21.759,325189.73692549,0
+HQH.US,D,20220103,000000,21.9232,22.125,21.7955,21.9964,169785.80546824,0
+HQH.US,D,20220104,000000,22.0883,22.1428,21.5759,21.8772,190388.5671265,0
+HQH.US,D,20220105,000000,21.7129,21.9964,21.5017,21.5017,135225.20016096,0
+HQH.US,D,20220106,000000,21.4473,21.5204,21.1085,21.3647,152194.93786356,0
+HQH.US,D,20220107,000000,21.3919,21.5965,21.3121,21.3741,121861.85134104,0
+HQH.US,D,20220110,000000,21.3281,21.5111,21.1085,21.5017,119125.89664365,0
+HQH.US,D,20220111,000000,21.5298,21.8321,21.42,21.8039,93317.576320464,0
+HQH.US,D,20220112,000000,21.8865,21.8865,21.6125,21.7767,176039.72060601,0
+HQH.US,D,20220113,000000,21.8039,21.8039,21.2276,21.3469,170045.76378062,0
+HQH.US,D,20220114,000000,21.2089,21.5383,21.0718,21.4473,194088.7114661,0
+HQH.US,D,20220118,000000,21.3375,21.3919,20.7424,20.8335,350458.96337138,0
+HQH.US,D,20220119,000000,20.8335,21.0259,20.4673,20.4768,214676.55748349,0
+HQH.US,D,20220120,000000,20.5406,20.9339,20.2524,20.2749,231544.0165058,0
+HQH.US,D,20220121,000000,20.1839,20.4345,19.6892,19.7803,277618.43116466,0
+HQH.US,D,20220124,000000,19.4414,19.6799,18.3612,19.6799,475904.83013379,0
+HQH.US,D,20220125,000000,19.3045,19.9549,19.2584,19.5606,183495.41023702,0
+HQH.US,D,20220126,000000,19.6432,20.0366,19.3233,19.4414,180896.89251624,0
+HQH.US,D,20220127,000000,19.5334,19.7625,19.3223,19.387,151366.05439215,0
+HQH.US,D,20220128,000000,19.3223,19.9821,19.2678,19.9362,109651.26848009,0
+HQH.US,D,20220131,000000,19.9821,20.7424,19.9633,20.6692,130956.13066233,0
+HQH.US,D,20220201,000000,20.8061,20.87,20.5406,20.6505,127579.86881027,0
+HQH.US,D,20220202,000000,20.687,20.8523,20.4768,20.6692,141783.82053371,0
+HQH.US,D,20220203,000000,20.4673,20.6316,20.2036,20.2384,133571.69482982,0
+HQH.US,D,20220204,000000,20.1745,20.4035,20.0825,20.2384,111517.85439514,0
+HQH.US,D,20220207,000000,20.2384,20.5228,20.1932,20.2655,103141.65664164,0
+HQH.US,D,20220208,000000,20.2018,20.4035,20.0375,20.2112,136692.25998118,0
+HQH.US,D,20220209,000000,20.2843,20.5265,20.2843,20.3304,282839.97087337,0
+HQH.US,D,20220210,000000,20.1473,20.3304,19.6705,19.7436,256666.2173488,0
+HQH.US,D,20220211,000000,19.7709,19.9455,19.2406,19.341,456185.28749583,0
+HQH.US,D,20220214,000000,19.249,19.387,18.9656,19.0022,208976.65186389,0
+HQH.US,D,20220215,000000,19.112,19.4508,19.112,19.2219,194239.99868068,0
+HQH.US,D,20220216,000000,19.1392,19.2903,19.0294,19.1759,160983.44654692,0
+HQH.US,D,20220217,000000,19.0388,19.1928,18.7365,18.8192,188607.21344501,0
+HQH.US,D,20220218,000000,18.7826,18.9102,18.4813,18.6267,176687.48558109,0
+HQH.US,D,20220222,000000,18.4249,18.6174,18.2608,18.4343,256008.86374743,0
+HQH.US,D,20220223,000000,18.4709,18.6361,18.059,18.059,221358.7645949,0
+HQH.US,D,20220224,000000,17.7022,18.547,17.5803,18.5094,270960.72832039,0
+HQH.US,D,20220225,000000,18.5282,18.913,18.4249,18.8473,342423.69455212,0
+HQH.US,D,20220228,000000,18.5376,18.9129,18.4625,18.7816,178127.91032833,0
+HQH.US,D,20220301,000000,18.6877,19.0444,18.5376,18.6596,122774.9016431,0
+HQH.US,D,20220302,000000,18.7816,19.0163,18.6736,18.866,135943.28172873,0
+HQH.US,D,20220303,000000,18.913,19.0349,18.6642,18.7441,120249.89672378,0
+HQH.US,D,20220304,000000,18.5845,18.8003,18.5282,18.6314,152690.35022115,0
+HQH.US,D,20220307,000000,18.6314,18.7271,18.2091,18.2091,139338.72083335,0
+HQH.US,D,20220308,000000,18.1152,18.5366,18.0416,18.1527,184955.01223679,0
+HQH.US,D,20220309,000000,18.4062,18.6981,18.4062,18.622,110030.55191944,0
+HQH.US,D,20220310,000000,18.4437,18.465,18.1715,18.3029,153707.81000932,0
+HQH.US,D,20220311,000000,18.3311,18.5282,17.965,17.9744,167119.10196061,0
+HQH.US,D,20220314,000000,17.9744,18.2371,17.6835,17.7679,195346.95231409,0
+HQH.US,D,20220315,000000,17.8525,18.059,17.8055,18.0308,129852.37323767,0
+HQH.US,D,20220316,000000,18.1246,18.5845,18.1153,18.5282,112515.07152783,0
+HQH.US,D,20220317,000000,18.4624,19.082,18.3968,19.035,130854.91738497,0
+HQH.US,D,20220318,000000,18.9224,19.4106,18.9224,19.3354,96513.785079115,0
+HQH.US,D,20220321,000000,19.4856,19.5231,19.0256,19.1195,123433.32064738,0
+HQH.US,D,20220322,000000,19.2791,19.4762,19.1017,19.3917,119711.8682494,0
+HQH.US,D,20220323,000000,19.3823,19.3823,18.96,19.0069,130113.39695296,0
+HQH.US,D,20220324,000000,19.0163,19.2979,18.96,19.2416,118132.94112262,0
+HQH.US,D,20220325,000000,19.3072,19.3072,18.913,19.1148,136352.39644985,0
+HQH.US,D,20220328,000000,19.1101,19.3538,18.9319,19.251,123396.0315452,0
+HQH.US,D,20220329,000000,19.42,19.7953,19.2697,19.7672,150737.46666961,0
+HQH.US,D,20220330,000000,19.7672,19.8516,19.4856,19.5231,159088.09475304,0
+HQH.US,D,20220331,000000,19.6171,19.7657,19.4762,19.495,114464.75887061,0
+HQH.US,D,20220401,000000,19.5231,20.0487,19.5231,20.0393,128692.14945828,0
+HQH.US,D,20220404,000000,20.0393,20.1614,19.983,20.1051,125596.08857408,0
+HQH.US,D,20220405,000000,20.0206,20.2177,19.8892,19.9173,121106.48067109,0
+HQH.US,D,20220406,000000,19.7202,19.9643,19.6358,19.7766,122725.89310881,0
+HQH.US,D,20220407,000000,19.7953,20.1708,19.7953,20.0018,150281.47422004,0
+HQH.US,D,20220408,000000,20.0299,20.1802,19.9549,20.1145,90775.524954419,0
+HQH.US,D,20220411,000000,20.0863,20.1145,19.7484,19.7766,97890.285651174,0
+HQH.US,D,20220412,000000,19.8234,20.0306,19.6171,19.7953,98606.236413112,0
+HQH.US,D,20220413,000000,19.8423,20.274,19.7768,20.274,97042.224927211,0
+HQH.US,D,20220414,000000,20.2458,20.5087,20.0206,20.4148,224277.96859447,0
+HQH.US,D,20220418,000000,20.5462,20.5462,19.9126,20.0299,170888.49748998,0
+HQH.US,D,20220419,000000,19.9924,20.3585,19.8907,20.2646,111160.94441709,0
+HQH.US,D,20220420,000000,20.3491,20.5931,20.1051,20.4993,140035.49434273,0
+HQH.US,D,20220421,000000,20.6589,20.9404,20.3022,20.3866,196694.68700732,0
+HQH.US,D,20220422,000000,20.4524,20.4524,19.8986,19.983,167491.99298246,0
+HQH.US,D,20220425,000000,19.8986,19.9155,19.57,19.8892,99783.506639213,0
+HQH.US,D,20220426,000000,19.8704,20.0018,19.2545,19.2545,116443.21209222,0
+HQH.US,D,20220427,000000,19.2791,19.4386,19.1101,19.1759,95094.668390274,0
+HQH.US,D,20220428,000000,19.3447,19.448,18.9224,19.2697,96352.909238263,0
+HQH.US,D,20220429,000000,19.2416,19.6076,18.9372,18.9506,86615.126553575,0
+HQH.US,D,20220502,000000,18.9224,19.1705,18.7723,18.9224,145244.24921642,0
+HQH.US,D,20220503,000000,18.96,19.251,18.8848,19.1571,102903.00638766,0
+HQH.US,D,20220504,000000,19.1759,19.3917,18.7637,19.2979,161789.95655702,0
+HQH.US,D,20220505,000000,19.1946,19.1946,18.6877,18.8943,133313.8673233,0
+HQH.US,D,20220506,000000,18.7816,18.7816,18.0308,18.1809,201631.76413652,0
+HQH.US,D,20220509,000000,17.9275,18.1038,17.6041,17.7398,208703.90871649,0
+HQH.US,D,20220510,000000,18.0025,18.2701,17.552,17.9275,129749.02915447,0
+HQH.US,D,20220511,000000,17.8806,18.2091,17.5709,17.5709,140638.5123952,0
+HQH.US,D,20220512,000000,17.4207,17.9181,17.318,17.6084,162783.97748096,0
+HQH.US,D,20220513,000000,17.8242,18.1621,17.8055,17.8806,110418.35858217,0
+HQH.US,D,20220516,000000,17.8712,18.2561,17.8712,18.0308,113338.62798464,0
+HQH.US,D,20220517,000000,18.0402,18.7065,18.0402,18.6314,123572.88842984,0
+HQH.US,D,20220518,000000,18.5376,18.5641,18.2373,18.3029,84310.660038589,0
+HQH.US,D,20220519,000000,18.2842,18.4411,18.0025,18.1997,99528.875341442,0
+HQH.US,D,20220520,000000,18.3029,18.3591,17.8149,18.1715,117136.78939284,0
+HQH.US,D,20220523,000000,18.2748,18.5094,18.1902,18.2467,114250.61288378,0
+HQH.US,D,20220524,000000,18.2185,18.3498,17.9669,18.2561,145979.3772309,0
+HQH.US,D,20220525,000000,18.2091,18.716,18.1621,18.4813,149458.98316615,0
+HQH.US,D,20220526,000000,18.5773,18.9133,18.5773,18.798,144010.92926755,0
+HQH.US,D,20220527,000000,18.8269,19.2493,18.6636,19.1725,152104.12267425,0
+HQH.US,D,20220531,000000,19.1821,19.1821,18.6636,18.7884,110919.45506801,0
+HQH.US,D,20220601,000000,18.8557,18.9207,18.3373,18.5389,98707.794900686,0
+HQH.US,D,20220602,000000,18.5389,19.1245,18.2749,18.798,84135.880388513,0
+HQH.US,D,20220603,000000,18.7788,18.9325,18.4237,18.4717,85297.258850349,0
+HQH.US,D,20220606,000000,18.6349,18.6349,18.2317,18.2701,95909.029046919,0
+HQH.US,D,20220607,000000,18.2605,18.6349,18.2605,18.6253,81502.728144998,0
+HQH.US,D,20220608,000000,18.5965,19.0573,18.415,18.7212,72112.74892218,0
+HQH.US,D,20220609,000000,18.7212,18.7656,18.2605,18.2605,111842.30826727,0
+HQH.US,D,20220610,000000,18.0493,18.1069,17.8861,17.9149,119791.7615594,0
+HQH.US,D,20220613,000000,17.598,17.6652,17.1372,17.2332,176209.75652379,0
+HQH.US,D,20220614,000000,17.2812,17.3799,16.8683,17.022,146164.94779587,0
+HQH.US,D,20220615,000000,17.0412,17.4827,16.9644,17.2524,247900.65945759,0
+HQH.US,D,20220616,000000,17.0508,17.1123,16.7243,16.8299,120468.79833087,0
+HQH.US,D,20220617,000000,16.8299,17.3052,16.8299,17.07,91184.353977068,0
+HQH.US,D,20220621,000000,17.262,17.5884,17.262,17.3388,121899.94990626,0
+HQH.US,D,20220622,000000,17.2524,17.7174,17.2333,17.4444,108983.12990158,0
+HQH.US,D,20220623,000000,17.5692,18.0397,17.4444,17.9725,98368.234919917,0
+HQH.US,D,20220624,000000,18.1357,18.2989,18.0445,18.2989,109788.28286212,0
+HQH.US,D,20220627,000000,18.2989,18.3373,18.1453,18.2413,87451.277378666,0
+HQH.US,D,20220628,000000,18.3277,18.3949,17.8765,17.9149,108884.17837345,0
+HQH.US,D,20220629,000000,17.8476,18.1549,17.7782,18.0589,83410.93024552,0
+HQH.US,D,20220630,000000,18.0301,18.1261,17.8188,17.9437,79557.028623287,0
+HQH.US,D,20220701,000000,17.9149,18.3277,17.8861,18.2125,67405.780967889,0
+HQH.US,D,20220705,000000,18.0877,18.5101,17.9197,18.4717,83970.26677826,0
+HQH.US,D,20220706,000000,18.5485,18.6445,18.3853,18.5005,98388.025225545,0
+HQH.US,D,20220707,000000,18.5965,18.8317,18.5005,18.7308,90020.892325166,0
+HQH.US,D,20220708,000000,18.6541,18.9133,18.5293,18.8557,69234.821845901,0
+HQH.US,D,20220711,000000,18.8076,18.8076,18.5485,18.5869,69230.655465768,0
+HQH.US,D,20220712,000000,18.5485,18.6541,18.3373,18.3757,55161.831354552,0
+HQH.US,D,20220713,000000,18.2509,18.5293,18.1837,18.2797,184450.85642517,0
+HQH.US,D,20220714,000000,18.0493,18.2509,17.9726,18.0589,110511.14981505,0
+HQH.US,D,20220715,000000,18.1453,18.5283,18.1453,18.4429,126092.36991423,0
+HQH.US,D,20220718,000000,18.6445,18.737,17.9533,18.0397,119488.65740478,0
+HQH.US,D,20220719,000000,18.1549,18.5293,18.1549,18.5293,160812.89874545,0
+HQH.US,D,20220720,000000,18.5485,18.6924,18.3469,18.4717,123301.93682073,0
+HQH.US,D,20220721,000000,18.5293,18.6253,18.443,18.5869,70675.34777659,0
+HQH.US,D,20220722,000000,18.6061,18.7194,18.347,18.3565,149684.4974125,0
+HQH.US,D,20220725,000000,18.5005,18.5485,18.2989,18.4141,92582.174511402,0
+HQH.US,D,20220726,000000,18.4333,18.6943,18.3854,18.5581,59562.570369129,0
+HQH.US,D,20220727,000000,18.6445,18.7212,18.5101,18.6157,88115.815009744,0
+HQH.US,D,20220728,000000,18.6157,18.7976,18.3094,18.7116,114716.06896342,0
+HQH.US,D,20220729,000000,18.6349,18.7307,18.4717,18.5485,158271.40686484,0
+HQH.US,D,20220801,000000,18.5293,18.6016,18.2989,18.3277,98581.761901689,0
+HQH.US,D,20220802,000000,18.2413,18.587,18.2413,18.3949,105801.05707567,0
+HQH.US,D,20220803,000000,18.6157,18.9037,18.5773,18.8365,108991.46266185,0
+HQH.US,D,20220804,000000,18.8076,19.1629,18.8076,19.0573,108598.7813344,0
+HQH.US,D,20220805,000000,18.9421,19.1437,18.8557,19.1053,115963.89981299,0
+HQH.US,D,20220808,000000,19.1821,19.4791,19.1071,19.3453,92120.747911767,0
+HQH.US,D,20220809,000000,19.3453,19.4125,18.9181,18.9613,93059.225036533,0
+HQH.US,D,20220810,000000,19.1629,19.3693,19.1245,19.3357,81845.412910868,0
+HQH.US,D,20220811,000000,19.4221,19.5949,19.1629,19.2013,100400.38682937,0
+HQH.US,D,20220812,000000,19.2013,19.4893,19.2013,19.4605,103510.58959801,0
+HQH.US,D,20220815,000000,19.4797,19.9022,19.4413,19.883,95955.900823405,0
+HQH.US,D,20220816,000000,19.883,19.8926,19.5757,19.7389,78873.742281615,0
+HQH.US,D,20220817,000000,19.6525,19.7005,19.2877,19.3645,147686.71813914,0
+HQH.US,D,20220818,000000,19.3549,19.5176,19.2301,19.4413,95906.945856853,0
+HQH.US,D,20220819,000000,19.3549,19.3807,19.2023,19.2877,87828.334780626,0
+HQH.US,D,20220822,000000,19.2973,19.4023,19.0093,19.1437,162127.39167715,0
+HQH.US,D,20220823,000000,19.0669,19.1821,18.8269,19.1725,118897.03142603,0
+HQH.US,D,20220824,000000,19.2013,19.3933,19.1533,19.2973,80809.025852996,0
+HQH.US,D,20220825,000000,19.4345,19.4443,19.1994,19.4051,91436.995186762,0
+HQH.US,D,20220826,000000,19.4051,19.4051,18.8075,18.8369,117412.95024356,0
+HQH.US,D,20220829,000000,18.7194,18.768,18.4647,18.5822,139576.98876736,0
+HQH.US,D,20220830,000000,18.6018,18.6116,18.2492,18.3961,87292.27608554,0
+HQH.US,D,20220831,000000,18.4255,18.6116,18.2198,18.2198,149232.34671301,0
+HQH.US,D,20220901,000000,18.2198,18.6116,18.1023,18.6116,101668.12199278,0
+HQH.US,D,20220902,000000,18.6998,18.7145,18.21,18.2394,73904.629215238,0
+HQH.US,D,20220906,000000,18.2786,18.371,18.0827,18.1219,70799.152489642,0
+HQH.US,D,20220907,000000,18.1023,18.592,18.1023,18.5529,93668.60995407,0
+HQH.US,D,20220908,000000,18.5039,18.9251,18.4108,18.8369,134833.02086997,0
+HQH.US,D,20220909,000000,18.9643,19.0426,18.8565,18.9545,64736.224720638,0
+HQH.US,D,20220912,000000,19.0524,19.0524,18.8323,18.9055,78885.43820412,0
+HQH.US,D,20220913,000000,18.5333,18.69,18.1268,18.1806,125202.16372689,0
+HQH.US,D,20220914,000000,18.1904,18.4157,18.1219,18.2688,48135.910113502,0
+HQH.US,D,20220915,000000,18.2198,18.506,18.2198,18.3569,45810.375603014,0
+HQH.US,D,20220916,000000,18.259,18.2688,18.0729,18.21,44186.176566057,0
+HQH.US,D,20220919,000000,18.0239,18.2296,17.8282,18.0141,87107.4991995,0
+HQH.US,D,20220920,000000,17.9455,18.0729,17.828,17.8868,81560.109151214,0
+HQH.US,D,20220921,000000,17.9455,18.0915,17.6321,17.6321,83970.37560392,0
+HQH.US,D,20220922,000000,17.6321,17.6811,17.299,17.3382,219008.59069541,0
+HQH.US,D,20220923,000000,17.1423,17.2403,16.8582,17.015,164954.71589477,0
+HQH.US,D,20220926,000000,16.917,17.1128,16.7309,16.7309,100119.46709708,0
+HQH.US,D,20220927,000000,16.7994,17.1748,16.6819,16.7505,202009.11717976,0
+HQH.US,D,20220928,000000,16.9758,17.4753,16.966,17.3284,132317.60513958,0
+HQH.US,D,20220929,000000,17.1815,17.4078,16.8386,16.9758,127241.85554074,0
+HQH.US,D,20220930,000000,16.9758,17.3374,16.9072,16.9268,93090.799360156,0
+HQH.US,D,20221003,000000,16.9856,17.4558,16.9464,17.2794,124896.92456155,0
+HQH.US,D,20221004,000000,17.5341,17.7496,17.5243,17.6811,140252.80257155,0
+HQH.US,D,20221005,000000,17.6125,17.877,17.4558,17.7202,104527.56982592,0
+HQH.US,D,20221006,000000,17.7202,17.8966,17.6321,17.6713,83381.335475495,0
+HQH.US,D,20221007,000000,17.5831,17.6321,17.0786,17.2109,128008.52648779,0
+HQH.US,D,20221010,000000,17.2109,17.3872,17.0541,17.0835,149505.93900836,0
+HQH.US,D,20221011,000000,17.0835,17.6027,17.0345,17.2305,135898.80578172,0
+HQH.US,D,20221012,000000,17.2892,17.3872,17.1325,17.2892,88901.162120891,0
+HQH.US,D,20221013,000000,16.9856,17.6125,16.9311,17.5341,64658.638845837,0
+HQH.US,D,20221014,000000,17.6615,17.6858,17.2109,17.2109,92213.874801547,0
+HQH.US,D,20221017,000000,17.2696,17.5831,17.2696,17.5145,111389.83627873,0
+HQH.US,D,20221018,000000,17.7888,17.828,17.3676,17.3774,119736.4430205,0
+HQH.US,D,20221019,000000,17.2794,17.3333,16.9562,17.0443,96609.727129099,0
+HQH.US,D,20221020,000000,17.0052,17.3382,17.0052,17.1325,140503.93579788,0
+HQH.US,D,20221021,000000,17.0835,17.446,17.0346,17.446,107388.03852582,0
+HQH.US,D,20221024,000000,17.6615,17.7692,17.446,17.7104,163072.23756406,0
+HQH.US,D,20221025,000000,17.73,18.0141,17.73,17.9651,159171.50562176,0
+HQH.US,D,20221026,000000,17.6811,18.3863,17.6811,18.2982,192794.77368034,0
+HQH.US,D,20221027,000000,18.3961,18.3961,17.9259,17.9651,143389.92616713,0
+HQH.US,D,20221028,000000,17.9455,18.4549,17.9455,18.4549,142732.48796487,0
+HQH.US,D,20221031,000000,18.3863,18.4941,18.2786,18.3667,116768.78330935,0
+HQH.US,D,20221101,000000,18.4745,18.5431,18.3569,18.4549,93156.134833672,0
+HQH.US,D,20221102,000000,18.3569,18.6918,18.2786,18.3178,114342.18298827,0
+HQH.US,D,20221103,000000,18.21,18.3472,18.0925,18.3178,133596.75120702,0
+HQH.US,D,20221104,000000,18.4745,18.4745,17.9357,18.1806,185648.70626444,0
+HQH.US,D,20221107,000000,18.2296,18.4058,18.0337,18.3276,116659.55056457,0
+HQH.US,D,20221108,000000,18.3178,18.6704,18.2786,18.4353,92575.261639437,0
+HQH.US,D,20221109,000000,18.3276,18.6064,18.1219,18.1414,119079.00481824,0
+HQH.US,D,20221110,000000,18.6018,18.7292,18.4647,18.6998,206903.15249287,0
+HQH.US,D,20221111,000000,18.6214,18.6214,18.2982,18.5627,182208.38523707,0
+HQH.US,D,20221114,000000,18.5529,18.8271,18.5284,18.6214,133428.30818936,0
+HQH.US,D,20221115,000000,18.7978,18.9055,18.4451,18.5235,207481.98395356,0
+HQH.US,D,20221116,000000,18.5039,18.6802,18.3716,18.3961,99589.63724153,0
+HQH.US,D,20221117,000000,18.2982,18.4941,18.21,18.3863,176569.11717915,0
+HQH.US,D,20221118,000000,18.4157,18.6213,18.3569,18.4745,121265.7014475,0
+HQH.US,D,20221121,000000,18.5333,18.6312,18.4371,18.5333,109601.27769121,0
+HQH.US,D,20221122,000000,18.592,18.7194,18.4157,18.69,130453.5024108,0
+HQH.US,D,20221123,000000,18.69,18.82,18.55,18.59,190956,0
+HQH.US,D,20221125,000000,18.55,18.71,18.5085,18.65,81418,0
+HQH.US,D,20221128,000000,18.54,18.87,18.54,18.62,120564,0
+HQH.US,D,20221129,000000,18.69,18.78,18.55,18.63,150704,0
+HQH.US,D,20221130,000000,18.65,19.23,18.65,19.18,200144,0
+HQH.US,D,20221201,000000,19.24,19.3327,19.13,19.25,153011,0
+HQH.US,D,20221202,000000,19.16,19.5,19.095,19.4,152827,0
+HQH.US,D,20221205,000000,19.3,19.35,19.0505,19.09,166373,0
+HQH.US,D,20221206,000000,19.08,19.1152,18.705,18.81,143485,0
+HQH.US,D,20221207,000000,18.72,19.59,18.72,19.47,275980,0
+HQH.US,D,20221208,000000,19.48,19.605,19.34,19.4,185259,0
+HQH.US,D,20221209,000000,19.33,19.4412,19,19.05,177692,0
+HQH.US,D,20221212,000000,19.05,19.2013,18.9627,19.11,177590,0
+HQH.US,D,20221213,000000,19.54,19.6008,19.14,19.29,228059,0
+HQH.US,D,20221214,000000,19.26,19.41,19.09,19.34,185232,0
+HQH.US,D,20221215,000000,19.22,19.22,18.89,18.98,190196,0
+HQH.US,D,20221216,000000,18.88,18.9563,18.74,18.78,107962,0
+HQH.US,D,20221219,000000,18.86,18.91,18.445,18.58,221911,0
+HQH.US,D,20221220,000000,18.47,18.84,18.4618,18.8,213733,0
+HQH.US,D,20221221,000000,18.83,18.89,18.62,18.76,161907,0
+HQH.US,D,20221222,000000,18.66,18.73,18.4514,18.66,159775,0
+HQH.US,D,20221223,000000,18.66,18.66,18.37,18.45,117024,0
+HQH.US,D,20221227,000000,18.43,18.45,18,18.04,206885,0
+HQH.US,D,20221228,000000,18.06,18.185,17.88,17.89,238114,0
+HQH.US,D,20221229,000000,18.03,18.35,17.9753,18.18,346626,0
+HQH.US,D,20221230,000000,18.1,18.1899,17.7871,18,510824,0
+HQH.US,D,20230103,000000,18.06,18.23,18.05,18.15,192152,0
+HQH.US,D,20230104,000000,18.2,18.61,18.194,18.57,247636,0
+HQH.US,D,20230105,000000,18.44,18.581,18.43,18.49,87743,0
+HQH.US,D,20230106,000000,18.61,18.7,18.47,18.54,216912,0
+HQH.US,D,20230109,000000,18.7,18.7,18.4,18.44,186830,0
+HQH.US,D,20230110,000000,18.41,18.675,18.375,18.62,166720,0
+HQH.US,D,20230111,000000,18.67,18.75,18.58,18.72,158203,0
+HQH.US,D,20230112,000000,18.85,18.85,18.53,18.75,128699,0
+HQH.US,D,20230113,000000,18.68,18.82,18.62,18.78,166214,0
+HQH.US,D,20230117,000000,18.92,18.92,18.7156,18.84,243427,0
+HQH.US,D,20230118,000000,18.93,19.03,18.62,18.63,142747,0
+HQH.US,D,20230119,000000,18.59,18.68,18.43,18.48,175275,0
+HQH.US,D,20230120,000000,18.53,18.61,18.42,18.61,161830,0
+HQH.US,D,20230123,000000,18.66,18.79,18.61,18.76,134839,0
+HQH.US,D,20230124,000000,18.76,18.8379,18.65,18.72,115258,0
+HQH.US,D,20230125,000000,18.66,18.79,18.6,18.77,109367,0
+HQH.US,D,20230126,000000,18.83,18.89,18.65,18.8,154599,0
+HQH.US,D,20230127,000000,18.83,18.88,18.76,18.83,164863,0
+HQH.US,D,20230130,000000,18.83,18.89,18.6899,18.74,169593,0
+HQH.US,D,20230131,000000,18.78,19.02,18.78,19.02,151946,0
+HQH.US,D,20230201,000000,19.03,19.145,18.75,19.01,134557,0
+HQH.US,D,20230202,000000,19.07,19.07,18.81,19.01,181752,0
+HQH.US,D,20230203,000000,18.98,19.15,18.91,19,93067,0
+HQH.US,D,20230206,000000,18.94,18.97,18.69,18.72,165891,0
+HQH.US,D,20230207,000000,18.69,18.82,18.58,18.78,125102,0
+HQH.US,D,20230208,000000,18.75,18.79,18.5759,18.59,102620,0
+HQH.US,D,20230209,000000,18.63,18.74,18.46,18.47,105185,0
+HQH.US,D,20230210,000000,18.43,18.69,18.43,18.65,81957,0
+HQH.US,D,20230213,000000,18.69,18.89,18.66,18.85,77185,0
+HQH.US,D,20230214,000000,18.85,19.02,18.73,18.84,114695,0
+HQH.US,D,20230215,000000,18.84,18.88,18.7001,18.88,84396,0
+HQH.US,D,20230216,000000,18.85,18.85,18.645,18.67,182666,0
+HQH.US,D,20230217,000000,18.61,18.8253,18.56,18.76,217269,0
+HQH.US,D,20230221,000000,18.76,18.7931,18.45,18.49,136732,0
+HQH.US,D,20230222,000000,18.5,18.69,18.5,18.58,178053,0
+HQH.US,D,20230223,000000,18.75,18.78,18.53,18.63,182247,0
+HQH.US,D,20230224,000000,18.15,18.1851,17.96,17.98,166915,0
+HQH.US,D,20230227,000000,18.28,18.28,17.95,18.02,117963,0
+HQH.US,D,20230228,000000,18.05,18.14,17.98,17.98,94451,0
+HQH.US,D,20230301,000000,18.01,18.1,17.98,18.1,82491,0
+HQH.US,D,20230302,000000,18.1,18.2074,18.005,18.18,104441,0
+HQH.US,D,20230303,000000,18.21,18.27,18.13,18.22,102023,0
+HQH.US,D,20230306,000000,18.22,18.2281,18.05,18.07,127787,0
+HQH.US,D,20230307,000000,18.03,18.09,17.75,17.75,135227,0
+HQH.US,D,20230308,000000,17.71,17.8,17.58,17.63,103825,0
+HQH.US,D,20230309,000000,17.63,17.74,17.27,17.29,129573,0
+HQH.US,D,20230310,000000,17.25,17.38,17.03,17.09,157236,0
+HQH.US,D,20230313,000000,16.97,17.392,16.91,17.15,335208,0
+HQH.US,D,20230314,000000,17.35,17.44,17.235,17.33,86569,0
+HQH.US,D,20230315,000000,17.13,17.2,17.01,17.13,164901,0
+HQH.US,D,20230316,000000,17.05,17.405,16.96,17.34,162148,0
+HQH.US,D,20230317,000000,17.31,17.31,16.96,17.01,94505,0
+HQH.US,D,20230320,000000,17.04,17.19,17.01,17.17,94104,0
+HQH.US,D,20230321,000000,17.21,17.2623,17.17,17.17,109459,0
+HQH.US,D,20230322,000000,17.12,17.2518,16.86,16.86,132588,0
+HQH.US,D,20230323,000000,16.89,17.205,16.82,16.94,139657,0
+HQH.US,D,20230324,000000,16.97,17.15,16.76,17.14,140187,0
+HQH.US,D,20230327,000000,17.25,17.3,17.19,17.2,133784,0
+HQH.US,D,20230328,000000,17.15,17.31,17.14,17.17,66424,0
+HQH.US,D,20230329,000000,17.34,17.4597,17.2896,17.41,151658,0
+HQH.US,D,20230330,000000,17.55,17.55,17.3301,17.42,85902,0
+HQH.US,D,20230331,000000,17.57,17.65,17.5359,17.65,110848,0
+HQH.US,D,20230403,000000,17.64,17.64,17.4718,17.58,154274,0
+HQH.US,D,20230404,000000,17.64,17.65,17.42,17.44,122637,0
+HQH.US,D,20230405,000000,17.45,17.6039,17.4,17.54,107851,0
+HQH.US,D,20230406,000000,17.53,17.79,17.51,17.69,96196,0
+HQH.US,D,20230410,000000,17.66,17.68,17.5455,17.61,104069,0
+HQH.US,D,20230411,000000,17.61,17.75,17.61,17.73,101024,0
+HQH.US,D,20230412,000000,17.78,17.8291,17.63,17.63,83648,0
+HQH.US,D,20230413,000000,17.65,17.9399,17.65,17.9,99220,0
+HQH.US,D,20230414,000000,17.9,17.9,17.66,17.76,98995,0
+HQH.US,D,20230417,000000,17.81,17.8722,17.76,17.8,92806,0
+HQH.US,D,20230418,000000,17.84,17.84,17.6383,17.66,101009,0
+HQH.US,D,20230419,000000,17.63,17.83,17.56,17.74,107820,0
+HQH.US,D,20230420,000000,17.75,17.75,17.58,17.62,161891,0
+HQH.US,D,20230421,000000,17.65,17.7179,17.6209,17.68,94284,0
+HQH.US,D,20230424,000000,17.7,17.78,17.69,17.73,98865,0
+HQH.US,D,20230425,000000,17.65,17.7327,17.415,17.43,115239,0
+HQH.US,D,20230426,000000,17.33,17.39,17.12,17.26,141652,0
+HQH.US,D,20230427,000000,17.26,17.34,17.18,17.27,123179,0
+HQH.US,D,20230428,000000,17.26,17.57,17.24,17.41,100908,0
+HQH.US,D,20230501,000000,17.49,17.66,17.45,17.61,62815,0
+HQH.US,D,20230502,000000,17.6,17.61,17.35,17.37,98183,0
+HQH.US,D,20230503,000000,17.47,17.62,17.43,17.45,94553,0
+HQH.US,D,20230504,000000,17.37,17.42,17.3,17.35,79227,0
+HQH.US,D,20230505,000000,17.5,17.6,17.435,17.54,81696,0
+HQH.US,D,20230508,000000,17.63,17.63,17.35,17.39,133409,0
+HQH.US,D,20230509,000000,17.38,17.48,17.35,17.38,85693,0
+HQH.US,D,20230510,000000,17.48,17.56,17.41,17.49,100085,0
+HQH.US,D,20230511,000000,17.53,17.53,17.3721,17.45,109347,0
+HQH.US,D,20230512,000000,17.5,17.66,17.35,17.41,88134,0
+HQH.US,D,20230515,000000,17.42,17.5588,17.4142,17.54,92564,0
+HQH.US,D,20230516,000000,17.51,17.51,17.1991,17.22,119506,0
+HQH.US,D,20230517,000000,17.25,17.4,17.14,17.38,89578,0
+HQH.US,D,20230518,000000,17.42,17.42,17.2,17.29,113916,0
+HQH.US,D,20230519,000000,17.3,17.5,17.3,17.39,143602,0
+HQH.US,D,20230522,000000,17.31,17.5975,17.31,17.38,110316,0
+HQH.US,D,20230523,000000,17.38,17.51,17.3512,17.42,145141,0
+HQH.US,D,20230524,000000,17.03,17.07,16.88,16.92,112645,0
+HQH.US,D,20230525,000000,16.94,16.94,16.51,16.61,130683,0
+HQH.US,D,20230526,000000,16.58,16.7358,16.57,16.66,110148,0
+HQH.US,D,20230530,000000,16.64,16.65,16.5,16.52,109265,0
+HQH.US,D,20230531,000000,16.46,16.78,16.46,16.76,104805,0
+HQH.US,D,20230601,000000,16.73,16.9106,16.63,16.85,110629,0
+HQH.US,D,20230602,000000,16.88,17.07,16.81,17.02,139820,0
+HQH.US,D,20230605,000000,17.02,17.1696,17.02,17.1,71471,0
+HQH.US,D,20230606,000000,17.1,17.2412,17.06,17.1,91249,0
+HQH.US,D,20230607,000000,17.08,17.145,16.9801,17.08,107914,0
+HQH.US,D,20230608,000000,17.17,17.17,17.05,17.15,91124,0
+HQH.US,D,20230609,000000,17.19,17.2148,17.02,17.07,86231,0
+HQH.US,D,20230612,000000,17.09,17.17,17.01,17.1,160303,0
+HQH.US,D,20230613,000000,17.11,17.335,17.11,17.32,108083,0
+HQH.US,D,20230614,000000,17.36,17.36,17.08,17.16,79277,0
+HQH.US,D,20230615,000000,17.1,17.37,17.1,17.35,153821,0
+HQH.US,D,20230616,000000,17.35,17.51,17.22,17.35,108741,0
+HQH.US,D,20230620,000000,17.24,17.41,17.14,17.27,118279,0
+HQH.US,D,20230621,000000,17.29,17.41,17.21,17.37,140861,0
+HQH.US,D,20230622,000000,17.3,17.489,17.3,17.475,130402,0
+HQH.US,D,20230623,000000,17.44,17.4888,17.37,17.39,111701,0
+HQH.US,D,20230626,000000,17.39,17.4,17.21,17.29,65711,0
+HQH.US,D,20230627,000000,17.28,17.32,17.1,17.16,124833,0
+HQH.US,D,20230628,000000,17.16,17.27,17.0523,17.14,66153,0
+HQH.US,D,20230629,000000,17.13,17.18,17.05,17.06,107372,0
+HQH.US,D,20230630,000000,17.17,17.2299,17.03,17.05,134959,0
+HQH.US,D,20230703,000000,17.1,17.1,17,17.08,105515,0
+HQH.US,D,20230705,000000,17.02,17.23,17.02,17.22,171429,0
+HQH.US,D,20230706,000000,17.19,17.19,16.95,16.98,98397,0
+HQH.US,D,20230707,000000,16.91,17.0312,16.91,16.94,107600,0
+HQH.US,D,20230710,000000,16.94,17.24,16.93,17.22,137819,0
+HQH.US,D,20230711,000000,17.28,17.3,17.16,17.22,124635,0
+HQH.US,D,20230712,000000,17.34,17.43,17.25,17.28,113821,0
+HQH.US,D,20230713,000000,17.35,17.4028,17.2419,17.28,66319,0
+HQH.US,D,20230714,000000,17.37,17.4,17.22,17.26,87151,0
+HQH.US,D,20230717,000000,17.28,17.5,17.28,17.33,91695,0
+HQH.US,D,20230718,000000,17.38,17.45,17.245,17.27,152674,0
+HQH.US,D,20230719,000000,17.31,17.45,17.3,17.3,104318,0
+HQH.US,D,20230720,000000,17.29,17.5,17.29,17.42,111202,0
+HQH.US,D,20230721,000000,17.41,17.5598,17.3678,17.49,53457,0
+HQH.US,D,20230724,000000,17.54,17.54,17.275,17.3,117612,0
+HQH.US,D,20230725,000000,17.28,17.3646,17.21,17.21,89195,0
+HQH.US,D,20230726,000000,17.17,17.2182,17.12,17.15,97289,0
+HQH.US,D,20230727,000000,17.17,17.2604,17.06,17.07,73727,0
+HQH.US,D,20230728,000000,17.13,17.18,17.03,17.14,288652,0
+HQH.US,D,20230731,000000,17.14,17.14,17.024,17.06,204523,0
+HQH.US,D,20230801,000000,16.99,17.02,16.92,16.94,130474,0
+HQH.US,D,20230802,000000,16.9,16.995,16.86,16.91,123200,0
+HQH.US,D,20230803,000000,16.91,17,16.86,16.87,83206,0
+HQH.US,D,20230804,000000,16.98,17.14,16.96,17,139521,0
+HQH.US,D,20230807,000000,17.02,17.055,16.93,17,132831,0
+HQH.US,D,20230808,000000,17,17.09,16.99,17.05,92796,0
+HQH.US,D,20230809,000000,17.08,17.16,17.04,17.08,110924,0
+HQH.US,D,20230810,000000,17.09,17.25,17.06,17.06,104478,0
+HQH.US,D,20230811,000000,17.07,17.16,17.04,17.13,84090,0
+HQH.US,D,20230814,000000,17.16,17.17,17.0767,17.12,87634,0
+HQH.US,D,20230815,000000,17.1,17.12,16.9,17,195745,0
+HQH.US,D,20230816,000000,16.93,17.05,16.82,16.82,105931,0
+HQH.US,D,20230817,000000,16.83,16.9,16.76,16.78,185348,0
+HQH.US,D,20230818,000000,16.76,16.87,16.74,16.75,108746,0
+HQH.US,D,20230821,000000,16.82,17.03,16.82,16.98,219849,0
+HQH.US,D,20230822,000000,17.03,17.0499,16.9201,16.93,126204,0
+HQH.US,D,20230823,000000,16.95,17.07,16.95,17,156089,0
+HQH.US,D,20230824,000000,16.62,16.71,16.46,16.46,117419,0
+HQH.US,D,20230825,000000,16.47,16.64,16.441,16.57,89864,0
+HQH.US,D,20230828,000000,16.57,16.69,16.53,16.58,119042,0
+HQH.US,D,20230829,000000,16.53,16.68,16.5286,16.66,152791,0
+HQH.US,D,20230830,000000,16.63,16.7,16.56,16.61,132274,0
+HQH.US,D,20230831,000000,16.62,16.63,16.525,16.56,143159,0
+HQH.US,D,20230901,000000,16.6,16.68,16.57,16.65,64645,0
+HQH.US,D,20230905,000000,16.56,16.65,16.42,16.42,138650,0
+HQH.US,D,20230906,000000,16.41,16.41,16.25,16.31,137776,0
+HQH.US,D,20230907,000000,16.22,16.39,16.22,16.28,128355,0
+HQH.US,D,20230908,000000,16.27,16.4,16.26,16.27,102893,0
+HQH.US,D,20230911,000000,16.27,16.41,16.27,16.33,106391,0
+HQH.US,D,20230912,000000,16.33,16.33,16.18,16.19,176318,0
+HQH.US,D,20230913,000000,16.17,16.2645,16.1,16.1,130511,0
+HQH.US,D,20230914,000000,16.11,16.1752,16.0816,16.1,146911,0
+HQH.US,D,20230915,000000,16.05,16.11,15.96,15.97,129884,0
+HQH.US,D,20230918,000000,16,16.03,15.755,15.79,192810,0
+HQH.US,D,20230919,000000,15.82,15.95,15.76,15.81,249447,0
+HQH.US,D,20230920,000000,15.89,15.92,15.7,15.7,133987,0
+HQH.US,D,20230921,000000,15.67,15.67,15.56,15.57,196020,0
+HQH.US,D,20230922,000000,15.6,15.69,15.59,15.59,177268,0
+HQH.US,D,20230925,000000,15.57,15.7,15.47,15.6,150877,0
+HQH.US,D,20230926,000000,15.56,15.69,15.52,15.52,179273,0
+HQH.US,D,20230927,000000,15.59,15.68,15.51,15.54,150508,0
+HQH.US,D,20230928,000000,15.5,15.69,15.5,15.63,197460,0
+HQH.US,D,20230929,000000,15.71,15.71,15.54,15.55,123917,0
+HQH.US,D,20231002,000000,15.5,15.5399,15.375,15.41,264766,0
+HQH.US,D,20231003,000000,15.42,15.46,15.2,15.23,154322,0
+HQH.US,D,20231004,000000,15.31,15.3299,15.21,15.3,153377,0
+HQH.US,D,20231005,000000,15.3,15.52,15.3,15.51,178329,0
+HQH.US,D,20231006,000000,15.48,15.77,15.44,15.71,184246,0
+HQH.US,D,20231009,000000,15.7,15.78,15.6,15.745,194433,0
+HQH.US,D,20231010,000000,15.82,15.8937,15.68,15.81,119778,0
+HQH.US,D,20231011,000000,15.84,15.88,15.75,15.79,108652,0
+HQH.US,D,20231012,000000,15.76,15.7713,15.46,15.48,121723,0
+HQH.US,D,20231013,000000,15.46,15.5597,15.42,15.44,137590,0
+HQH.US,D,20231016,000000,15.53,15.6566,15.45,15.51,134690,0
+HQH.US,D,20231017,000000,15.49,15.5339,15.38,15.44,173233,0
+HQH.US,D,20231018,000000,15.47,15.47,15.25,15.26,145193,0
+HQH.US,D,20231019,000000,15.25,15.26,14.84,14.87,192797,0
+HQH.US,D,20231020,000000,14.84,14.97,14.79,14.8,117624,0
+HQH.US,D,20231023,000000,14.79,14.8396,14.59,14.61,163326,0
+HQH.US,D,20231024,000000,14.7,14.84,14.67,14.76,134221,0
+HQH.US,D,20231025,000000,14.73,14.73,14.55,14.66,176567,0
+HQH.US,D,20231026,000000,14.61,14.71,14.55,14.59,128430,0
+HQH.US,D,20231027,000000,14.62,14.62,14.31,14.32,139340,0
+HQH.US,D,20231030,000000,14.37,14.53,14.37,14.47,100846,0
+HQH.US,D,20231031,000000,14.47,14.63,14.47,14.61,240368,0
+HQH.US,D,20231101,000000,14.65,14.95,14.65,14.91,190371,0
+HQH.US,D,20231102,000000,15.03,15.4,15.03,15.4,199322,0
+HQH.US,D,20231103,000000,15.44,15.84,15.44,15.79,197356,0
+HQH.US,D,20231106,000000,15.79,15.85,15.63,15.65,139157,0
+HQH.US,D,20231107,000000,15.65,15.6839,15.51,15.6,179088,0
+HQH.US,D,20231108,000000,15.68,15.68,15.36,15.39,93517,0
+HQH.US,D,20231109,000000,15.47,15.47,14.77,14.78,242624,0
+HQH.US,D,20231110,000000,14.77,14.91,14.74,14.9,183856,0
+HQH.US,D,20231113,000000,14.9,14.96,14.75,14.89,149510,0
+HQH.US,D,20231114,000000,15.01,15.36,15.01,15.17,330504,0
+HQH.US,D,20231115,000000,15.27,15.35,15.18,15.23,161630,0
+HQH.US,D,20231116,000000,15.31,15.32,15.02,15.08,183491,0
+HQH.US,D,20231117,000000,15.2,15.3,15.14,15.29,190673,0
+HQH.US,D,20231120,000000,15.32,15.43,15.3,15.35,191976,0
+HQH.US,D,20231121,000000,15.02,15.11,14.7,14.75,325190,0
+HQH.US,D,20231122,000000,14.79,14.9,14.79,14.82,293413,0
+HQH.US,D,20231124,000000,14.86,14.97,14.8299,14.89,90671,0
+HQH.US,D,20231127,000000,14.89,14.92,14.65,14.7,372899,0
+HQH.US,D,20231128,000000,14.65,14.77,14.58,14.6,281158,0
+HQH.US,D,20231129,000000,14.62,14.89,14.62,14.72,272517,0
+HQH.US,D,20231130,000000,14.74,15.05,14.72,14.91,275774,0
+HQH.US,D,20231201,000000,14.9,15.0995,14.82,15.05,319216,0
+HQH.US,D,20231204,000000,15.11,15.28,15.08,15.27,284787,0
+HQH.US,D,20231205,000000,15.29,15.38,15.21,15.25,305771,0
+HQH.US,D,20231206,000000,15.26,15.49,15.24,15.37,269510,0
+HQH.US,D,20231207,000000,15.35,15.47,15.31,15.43,179113,0
+HQH.US,D,20231208,000000,15.37,15.49,15.31,15.45,273408,0
+HQH.US,D,20231211,000000,15.4,15.53,15.36,15.49,260391,0
+HQH.US,D,20231212,000000,15.5,15.7325,15.469,15.61,182148,0
+HQH.US,D,20231213,000000,15.65,16.07,15.65,16.05,251274,0
+HQH.US,D,20231214,000000,16.25,16.29,16.09,16.25,375738,0
+HQH.US,D,20231215,000000,16.16,16.24,16.11,16.13,267002,0
+HQH.US,D,20231218,000000,16.09,16.175,16.01,16.15,303811,0
+HQH.US,D,20231219,000000,16.25,16.345,16.215,16.33,274375,0
+HQH.US,D,20231220,000000,16.33,16.3711,16.04,16.04,391206,0
+HQH.US,D,20231221,000000,16.13,16.27,16.13,16.19,270431,0
+HQH.US,D,20231222,000000,16.2,16.5,16.1984,16.32,343523,0
+HQH.US,D,20231226,000000,16.39,16.4649,16.31,16.34,303148,0
+HQH.US,D,20231227,000000,16.35,16.57,16.35,16.48,237433,0
+HQH.US,D,20231228,000000,16.42,16.65,16.42,16.54,301971,0
+HQH.US,D,20231229,000000,16.54,16.61,16.52,16.57,373550,0
+HQH.US,D,20240102,000000,16.53,16.94,16.53,16.87,194490,0
+HQH.US,D,20240103,000000,16.89,16.9492,16.82,16.92,237562,0
+HQH.US,D,20240104,000000,16.8,17.2,16.8,17.12,261365,0
+HQH.US,D,20240105,000000,17.1,17.1799,16.9697,17.02,189898,0
+HQH.US,D,20240108,000000,17.02,17.29,17.01,17.28,189842,0
+HQH.US,D,20240109,000000,17.24,17.38,17.24,17.31,279585,0
+HQH.US,D,20240110,000000,17.41,17.5,17.31,17.42,238240,0
+HQH.US,D,20240111,000000,17.37,17.46,17.28,17.36,266008,0
+HQH.US,D,20240112,000000,17.44,17.5699,17.28,17.34,147908,0
+HQH.US,D,20240116,000000,17.34,17.34,17.22,17.24,168256,0
+HQH.US,D,20240117,000000,17.2,17.2066,17.02,17.17,108359,0
+HQH.US,D,20240118,000000,17.17,17.19,17,17.14,128258,0
+HQH.US,D,20240119,000000,17.2,17.2,17.04,17.16,119659,0
+HQH.US,D,20240122,000000,17.1,17.2414,17.085,17.16,162580,0
+HQH.US,D,20240123,000000,17.2,17.2,17.07,17.15,73002,0
+HQH.US,D,20240124,000000,17.25,17.25,16.85,16.86,146681,0
+HQH.US,D,20240125,000000,16.93,16.9923,16.86,16.91,159249,0
+HQH.US,D,20240126,000000,16.94,17.055,16.92,16.97,298353,0
+HQH.US,D,20240129,000000,16.93,17.16,16.93,17.15,157248,0
+HQH.US,D,20240130,000000,17.13,17.18,17.05,17.15,153956,0
+HQH.US,D,20240131,000000,17.18,17.3,17.1,17.13,216669,0
+HQH.US,D,20240201,000000,17.2,17.37,17.135,17.34,129289,0
+HQH.US,D,20240202,000000,17.35,17.35,17.24,17.27,219516,0
+HQH.US,D,20240205,000000,17.22,17.25,17.14,17.19,151358,0
+HQH.US,D,20240206,000000,17.27,17.3199,17.195,17.24,107413,0
+HQH.US,D,20240207,000000,17.25,17.34,17.17,17.2,266781,0
+HQH.US,D,20240208,000000,17.14,17.2089,17.1,17.15,159417,0
+HQH.US,D,20240209,000000,17.08,17.18,17.08,17.12,160756,0
+HQH.US,D,20240212,000000,17.48,17.63,17.39,17.44,308924,0
+HQH.US,D,20240213,000000,17.4,17.41,17.31,17.32,322562,0
+HQH.US,D,20240214,000000,17.41,17.46,17.24,17.31,109342,0
+HQH.US,D,20240215,000000,17.28,17.44,17.28,17.36,142192,0
+HQH.US,D,20240216,000000,17.26,17.45,17.23,17.41,137856,0
+HQH.US,D,20240220,000000,17.6,17.6055,17.37,17.42,165139,0
+HQH.US,D,20240221,000000,16.94,17.12,16.9252,16.995,116324,0
+HQH.US,D,20240222,000000,17.05,17.18,17.01,17.1,174057,0
+HQH.US,D,20240223,000000,17.11,17.19,17.05,17.09,122051,0
+HQH.US,D,20240226,000000,17.14,17.145,16.97,17.03,143972,0
+HQH.US,D,20240227,000000,17.08,17.18,17.0493,17.16,122783,0
+HQH.US,D,20240228,000000,17.13,17.18,17.0649,17.09,112049,0
+HQH.US,D,20240229,000000,17.12,17.19,16.8,16.82,157171,0
+HQH.US,D,20240301,000000,16.78,17.06,16.77,17.05,204616,0
+HQH.US,D,20240304,000000,17.08,17.13,16.92,17.03,187722,0
+HQH.US,D,20240305,000000,16.96,17.05,16.63,16.72,210656,0
+HQH.US,D,20240306,000000,16.72,16.86,16.72,16.85,127369,0
+HQH.US,D,20240307,000000,17.08,17.1,16.9,17.02,251648,0
+HQH.US,D,20240308,000000,17.02,17.15,16.92,17.1,206946,0
+HQH.US,D,20240311,000000,17.1,17.1966,16.8975,16.96,186476,0
+HQH.US,D,20240312,000000,16.93,17.06,16.85,17.04,173963,0
+HQH.US,D,20240313,000000,17.08,17.1,16.97,17,152374,0
+HQH.US,D,20240314,000000,16.96,16.9858,16.72,16.76,118701,0
+HQH.US,D,20240315,000000,16.73,16.87,16.56,16.58,125575,0
+HQH.US,D,20240318,000000,16.6,16.64,16.46,16.46,190536,0
+HQH.US,D,20240319,000000,16.41,16.54,16.41,16.49,131926,0
+HQH.US,D,20240320,000000,16.52,16.52,16.35,16.48,145917,0
+HQH.US,D,20240321,000000,16.56,16.7653,16.54,16.59,193111,0
+HQH.US,D,20240322,000000,16.58,16.62,16.47,16.57,162110,0
+HQH.US,D,20240325,000000,16.61,16.68,16.52,16.61,91935,0
+HQH.US,D,20240326,000000,16.63,16.77,16.5501,16.69,157605,0
+HQH.US,D,20240327,000000,16.72,16.85,16.64,16.82,130316,0
+HQH.US,D,20240328,000000,16.89,16.93,16.83,16.86,109825,0
+HQH.US,D,20240401,000000,16.88,16.88,16.63,16.63,156366,0
+HQH.US,D,20240402,000000,16.5,16.51,16.37,16.42,135586,0
+HQH.US,D,20240403,000000,16.41,16.54,16.41,16.44,106131,0
+HQH.US,D,20240404,000000,16.53,16.63,16.23,16.25,166769,0
+HQH.US,D,20240405,000000,16.23,16.45,16.2117,16.41,79009,0
+HQH.US,D,20240408,000000,16.39,16.43,16.37,16.37,109297,0
+HQH.US,D,20240409,000000,16.37,16.49,16.37,16.42,121044,0
+HQH.US,D,20240410,000000,16.3,16.315,16.19,16.28,122828,0
+HQH.US,D,20240411,000000,16.24,16.37,16.23,16.24,99875,0
+HQH.US,D,20240412,000000,16.13,16.24,15.92,15.95,150705,0
+HQH.US,D,20240415,000000,16,16.15,15.941,15.95,189207,0
+HQH.US,D,20240416,000000,15.91,15.955,15.84,15.89,134090,0
+HQH.US,D,20240417,000000,15.92,16.12,15.82,16.08,300023,0
+HQH.US,D,20240418,000000,16,16.07,15.76,15.78,168429,0
+HQH.US,D,20240419,000000,15.78,15.88,15.78,15.8,137069,0
+HQH.US,D,20240422,000000,15.89,16.18,15.8816,16.12,247045,0
+HQH.US,D,20240423,000000,16.17,16.2896,16.13,16.13,127765,0
+HQH.US,D,20240424,000000,16.16,16.21,16.0947,16.13,138434,0
+HQH.US,D,20240425,000000,16.06,16.1295,16,16.05,209950,0
+HQH.US,D,20240426,000000,16.05,16.146,16.05,16.08,84277,0
+HQH.US,D,20240429,000000,16.1,16.27,16.1,16.18,90740,0
+HQH.US,D,20240430,000000,16.13,16.3,16.13,16.15,99058,0
+HQH.US,D,20240501,000000,16.17,16.47,16.15,16.28,292154,0
+HQH.US,D,20240502,000000,16.43,16.5547,16.32,16.52,116455,0
+HQH.US,D,20240503,000000,16.65,16.7399,16.5723,16.65,106184,0
+HQH.US,D,20240506,000000,16.75,16.79,16.67,16.69,116975,0
+HQH.US,D,20240507,000000,16.8,16.91,16.7601,16.84,164062,0
+HQH.US,D,20240508,000000,16.86,16.95,16.8,16.85,183785,0
+HQH.US,D,20240509,000000,16.91,17.026,16.85,17.02,117098,0
+HQH.US,D,20240510,000000,17.16,17.1689,17.06,17.07,194709,0
+HQH.US,D,20240513,000000,17.17,17.33,17.12,17.32,243056,0
+HQH.US,D,20240514,000000,17.3,17.38,17.22,17.33,254142,0
+HQH.US,D,20240515,000000,17.44,17.64,17.44,17.58,214677,0
+HQH.US,D,20240516,000000,17.59,17.68,17.44,17.53,177458,0
+HQH.US,D,20240517,000000,17.53,17.53,17.36,17.42,130499,0
+HQH.US,D,20240520,000000,17.42,17.685,17.42,17.49,255242,0
+HQH.US,D,20240521,000000,17.58,17.58,17.3199,17.34,244590,0
+HQH.US,D,20240522,000000,16.74,16.9899,16.74,16.82,206387,0
+HQH.US,D,20240523,000000,16.82,16.84,16.6,16.62,174943,0
+HQH.US,D,20240524,000000,16.72,16.8,16.62,16.69,97208,0
+HQH.US,D,20240528,000000,16.75,16.75,16.45,16.49,125957,0
+HQH.US,D,20240529,000000,16.4,16.47,16.18,16.27,134879,0
+HQH.US,D,20240530,000000,16.24,16.43,16.23,16.4,122165,0
+HQH.US,D,20240531,000000,16.45,16.61,16.45,16.56,95892,0
+HQH.US,D,20240603,000000,16.59,16.8586,16.59,16.77,141554,0
+HQH.US,D,20240604,000000,16.75,16.9,16.63,16.78,163120,0
+HQH.US,D,20240605,000000,16.87,17.11,16.87,17.03,125947,0
+HQH.US,D,20240606,000000,17,17.0635,16.8901,16.96,97967,0
+HQH.US,D,20240607,000000,16.86,17,16.8,16.95,80798,0
+HQH.US,D,20240610,000000,16.96,17.06,16.89,16.98,198395,0
+HQH.US,D,20240611,000000,17.01,17.08,16.96,17.08,100276,0
+HQH.US,D,20240612,000000,17.22,17.225,17.05,17.09,101754,0
+HQH.US,D,20240613,000000,17.13,17.15,16.97,17.11,94153,0
+HQH.US,D,20240614,000000,17.09,17.1542,17.03,17.1,101526,0
+HQH.US,D,20240617,000000,17.06,17.19,16.99,17.01,108190,0
+HQH.US,D,20240618,000000,17.07,17.1266,16.88,16.9,73190,0
+HQH.US,D,20240620,000000,16.85,16.94,16.81,16.87,108157,0
+HQH.US,D,20240621,000000,16.9,17.02,16.88,16.91,118506,0
+HQH.US,D,20240624,000000,17,17.48,17,17.4,151168,0
+HQH.US,D,20240625,000000,17.47,17.5,17.3655,17.43,128511,0
+HQH.US,D,20240626,000000,17.42,17.44,17.29,17.31,106570,0
+HQH.US,D,20240627,000000,17.33,17.3999,17.29,17.37,109591,0
+HQH.US,D,20240628,000000,17.49,17.5221,17.37,17.46,100300,0
+HQH.US,D,20240701,000000,17.46,17.6,17.3848,17.47,119491,0
+HQH.US,D,20240702,000000,17.49,17.62,17.46,17.6,147351,0
+HQH.US,D,20240703,000000,17.56,17.69,17.46,17.56,103311,0
+HQH.US,D,20240705,000000,17.46,17.53,17.35,17.4,91411,0
+HQH.US,D,20240708,000000,17.5,17.73,17.5,17.68,118583,0
+HQH.US,D,20240709,000000,17.65,17.7325,17.55,17.63,139926,0
+HQH.US,D,20240710,000000,17.74,17.88,17.68,17.86,91098,0
+HQH.US,D,20240711,000000,17.97,18.23,17.9,18.13,178232,0
+HQH.US,D,20240712,000000,18.2,18.435,18.11,18.18,143160,0
+HQH.US,D,20240715,000000,18.35,18.7099,18.35,18.6,352749,0
+HQH.US,D,20240716,000000,18.69,18.97,18.69,18.86,259820,0
+HQH.US,D,20240717,000000,18.76,18.85,18.58,18.69,246247,0
+HQH.US,D,20240718,000000,18.69,18.74,18.33,18.43,323997,0
+HQH.US,D,20240719,000000,18.44,18.59,18.34,18.57,1077558,0
+HQH.US,D,20240722,000000,18.59,18.81,18.57,18.69,127822,0
+HQH.US,D,20240723,000000,18.63,18.71,18.56,18.56,77692,0
+HQH.US,D,20240724,000000,18.52,18.6598,18.47,18.49,99042,0
+HQH.US,D,20240725,000000,18.46,18.79,18.46,18.63,123391,0
+HQH.US,D,20240726,000000,18.65,18.8657,18.6,18.63,128994,0
+HQH.US,D,20240729,000000,18.66,18.72,18.5,18.51,124886,0
+HQH.US,D,20240730,000000,18.63,18.67,18.5,18.52,131424,0
+HQH.US,D,20240731,000000,18.56,18.79,18.5,18.57,191415,0
+HQH.US,D,20240801,000000,18.57,18.78,18.5,18.64,132107,0
+HQH.US,D,20240802,000000,18.55,18.585,18.18,18.35,149962,0
+HQH.US,D,20240805,000000,18.12,18.3,17.85,18.03,411495,0
+HQH.US,D,20240806,000000,18.19,18.76,18.12,18.49,337328,0
+HQH.US,D,20240807,000000,18.58,18.73,18.17,18.23,291300,0
+HQH.US,D,20240808,000000,18.3,18.96,18.3,18.9,207555,0
+HQH.US,D,20240809,000000,18.92,19.2696,18.9,18.99,239142,0
+HQH.US,D,20240812,000000,18.99,19.1481,18.77,18.77,170947,0
+HQH.US,D,20240813,000000,18.92,19.06,18.8,19.04,139836,0
+HQH.US,D,20240814,000000,19.18,19.24,19.03,19.05,149918,0
+HQH.US,D,20240815,000000,19.27,19.39,19.1301,19.23,116332,0
+HQH.US,D,20240816,000000,19.24,19.3066,19.09,19.25,95822,0
+HQH.US,D,20240819,000000,19.35,19.54,19.31,19.51,174670,0
+HQH.US,D,20240820,000000,19.64,19.74,19.51,19.59,178448,0
+HQH.US,D,20240821,000000,19.67,19.6797,19.56,19.67,190450,0
+HQH.US,D,20240822,000000,19.72,19.79,19.27,19.29,175099,0
+HQH.US,D,20240823,000000,18.83,19.06,18.83,18.98,159472,0
+HQH.US,D,20240826,000000,18.98,19.09,18.91,19.06,150237,0
+HQH.US,D,20240827,000000,19.07,19.1,18.88,18.88,83084,0
+HQH.US,D,20240828,000000,18.88,19.06,18.75,18.94,151465,0
+HQH.US,D,20240829,000000,19.1,19.19,18.8913,19.18,166089,0
+HQH.US,D,20240830,000000,19.11,19.15,18.8603,18.95,149943,0
+HQH.US,D,20240903,000000,18.75,18.825,18.65,18.65,229008,0
+HQH.US,D,20240904,000000,18.56,18.83,18.56,18.61,94865,0
+HQH.US,D,20240905,000000,18.69,18.72,18.47,18.53,116354,0
+HQH.US,D,20240906,000000,18.48,18.5999,18.41,18.43,104385,0
+HQH.US,D,20240909,000000,18.45,18.68,18.4101,18.55,114271,0
+HQH.US,D,20240910,000000,18.56,18.71,18.5001,18.67,125697,0
+HQH.US,D,20240911,000000,18.62,18.7187,18.5322,18.69,103899,0
+HQH.US,D,20240912,000000,18.77,18.83,18.65,18.75,81550,0
+HQH.US,D,20240913,000000,18.88,18.976,18.83,18.95,75204,0
+HQH.US,D,20240916,000000,19,19.2,18.97,19.13,115350,0
+HQH.US,D,20240917,000000,19.17,19.24,19,19.001,96186,0
+HQH.US,D,20240918,000000,19.05,19.1099,18.82,18.88,143026,0
+HQH.US,D,20240919,000000,19.04,19.0991,18.88,18.9,164939,0
+HQH.US,D,20240920,000000,18.83,18.9,18.7326,18.8,129535,0
+HQH.US,D,20240923,000000,18.8,18.99,18.75,18.94,113796,0
+HQH.US,D,20240924,000000,19.05,19.05,18.62,18.71,127149,0
+HQH.US,D,20240925,000000,18.74,18.74,18.46,18.48,91696,0
+HQH.US,D,20240926,000000,18.53,18.7,18.42,18.58,168587,0
+HQH.US,D,20240927,000000,18.6,18.63,18.5,18.57,106978,0
+HQH.US,D,20240930,000000,18.6799,18.68,18.52,18.62,127591,0
+HQH.US,D,20241001,000000,18.62,18.62,18.44,18.58,156413,0
+HQH.US,D,20241002,000000,18.59,18.59,18.52,18.56,90455,0
+HQH.US,D,20241003,000000,18.45,18.5,18.23,18.27,153593,0
+HQH.US,D,20241004,000000,18.27,18.505,18.27,18.44,111250,0
+HQH.US,D,20241007,000000,18.54,18.65,18.1,18.2,123207,0
+HQH.US,D,20241008,000000,18.29,18.43,18.25,18.3,100878,0
+HQH.US,D,20241009,000000,18.34,18.4017,18.23,18.33,119753,0
+HQH.US,D,20241010,000000,18.34,18.35,18.22,18.26,105162,0
+HQH.US,D,20241011,000000,18.29,18.47,18.29,18.38,97565,0
+HQH.US,D,20241014,000000,18.48,18.65,18.4066,18.62,121726,0
+HQH.US,D,20241015,000000,18.62,18.6398,18.53,18.53,113552,0
+HQH.US,D,20241016,000000,18.61,18.73,18.5361,18.73,80782,0
+HQH.US,D,20241017,000000,18.72,18.75,18.651,18.7,106850,0
+HQH.US,D,20241018,000000,18.77,18.77,18.62,18.66,107699,0
+HQH.US,D,20241021,000000,18.61,18.685,18.55,18.58,125523,0
+HQH.US,D,20241022,000000,18.59,18.65,18.544,18.57,99998,0
+HQH.US,D,20241023,000000,18.54,18.59,18.315,18.35,84751,0
+HQH.US,D,20241024,000000,18.39,18.46,18.27,18.31,71695,0
+HQH.US,D,20241025,000000,18.41,18.55,18.3,18.33,69698,0
+HQH.US,D,20241028,000000,18.46,18.46,18.23,18.23,124418,0
+HQH.US,D,20241029,000000,18.32,18.44,18.23,18.34,87634,0
+HQH.US,D,20241030,000000,18.34,18.3419,18.0154,18.16,147924,0
+HQH.US,D,20241031,000000,18.16,18.16,17.99,18.03,111428,0
+HQH.US,D,20241101,000000,18.06,18.2,18.06,18.16,228351,0
+HQH.US,D,20241104,000000,18.35,18.35,18.11,18.19,135558,0
+HQH.US,D,20241105,000000,18.19,18.32,18.13,18.28,101912,0
+HQH.US,D,20241106,000000,18.59,18.6887,18.16,18.31,154170,0
+HQH.US,D,20241107,000000,18.31,18.58,18.31,18.43,140460,0
+HQH.US,D,20241108,000000,18.41,18.71,18.41,18.68,108665,0
+HQH.US,D,20241111,000000,18.7,18.86,18.675,18.73,196471,0
+HQH.US,D,20241112,000000,18.765,18.81,18.475,18.48,154504,0
+HQH.US,D,20241113,000000,18.53,18.7,18.23,18.29,144100,0
+HQH.US,D,20241114,000000,18.32,18.35,17.91,17.97,201284,0
+HQH.US,D,20241115,000000,17.81,17.84,17.05,17.08,393586,0
+HQH.US,D,20241118,000000,17.305,17.61,17.25,17.6,320062,0
+HQH.US,D,20241119,000000,17.53,17.66,17.4249,17.63,216580,0
+HQH.US,D,20241120,000000,17.7,17.7899,17.615,17.72,176974,0
+HQH.US,D,20241121,000000,17.275,17.315,17.09,17.18,242175,0
+HQH.US,D,20241122,000000,17.21,17.337,17.13,17.25,231817,0
+HQH.US,D,20241125,000000,17.3,17.595,17.3,17.38,227481,0
+HQH.US,D,20241126,000000,17.38,17.42,17.26,17.3,236103,0
+HQH.US,D,20241127,000000,17.405,17.4399,17.29,17.4,259423,0
+HQH.US,D,20241129,000000,17.4438,17.5099,17.4,17.43,87171,0
+HQH.US,D,20241202,000000,17.65,17.8229,17.55,17.69,378169,0
+HQH.US,D,20241203,000000,17.8,17.94,17.61,17.62,317514,0
+HQH.US,D,20241204,000000,17.65,17.71,17.6,17.6,207831,0
+HQH.US,D,20241205,000000,17.61,17.7,17.42,17.46,194016,0
+HQH.US,D,20241206,000000,17.4666,17.7084,17.43,17.57,198468,0
+HQH.US,D,20241209,000000,17.65,17.67,17.5006,17.53,215752,0
+HQH.US,D,20241210,000000,17.66,17.66,17.38,17.38,174673,0
+HQH.US,D,20241211,000000,17.42,17.5,17.26,17.34,222924,0
+HQH.US,D,20241212,000000,17.24,17.27,17.0404,17.11,263186,0
+HQH.US,D,20241213,000000,17.26,17.26,16.89,16.97,216028,0
+HQH.US,D,20241216,000000,17,17.02,16.74,16.77,417386,0
+HQH.US,D,20241217,000000,16.75,16.94,16.73,16.83,243793,0
+HQH.US,D,20241218,000000,16.81,16.87,16.13,16.3,314438,0
+HQH.US,D,20241219,000000,16.345,16.3797,15.9201,16.03,510585,0
+HQH.US,D,20241220,000000,15.9255,16.4,15.9,16.29,299888,0
+HQH.US,D,20241223,000000,16.29,16.36,16.08,16.34,352072,0
+HQH.US,D,20241224,000000,16.3597,16.69,16.33,16.47,186854,0
+HQH.US,D,20241226,000000,16.6,16.6307,16.49,16.55,238045,0
+HQH.US,D,20241227,000000,16.55,16.685,16.341,16.46,233346,0
+HQH.US,D,20241230,000000,16.27,16.45,16.12,16.19,359692,0
+HQH.US,D,20241231,000000,16.165,16.32,16,16.05,614889,0
+HQH.US,D,20250102,000000,16.08,16.33,16.05,16.23,533555,0
+HQH.US,D,20250103,000000,16.29,16.64,16.28,16.55,288883,0
+HQH.US,D,20250106,000000,16.69,16.724,16.5,16.52,277100,0
+HQH.US,D,20250107,000000,16.7098,16.8315,16.57,16.72,203758,0
+HQH.US,D,20250108,000000,16.81,16.84,16.54,16.72,209411,0
+HQH.US,D,20250110,000000,16.685,16.685,16.46,16.6,211294,0
+HQH.US,D,20250113,000000,16.59,16.8499,16.45,16.79,262422,0
+HQH.US,D,20250114,000000,16.89,16.89,16.48,16.58,246453,0
+HQH.US,D,20250115,000000,16.87,16.93,16.7,16.85,209943,0
+HQH.US,D,20250116,000000,16.79,16.89,16.7163,16.85,171495,0
+HQH.US,D,20250117,000000,16.9,16.98,16.8512,16.86,234038,0
+HQH.US,D,20250121,000000,16.95,17.21,16.92,17.21,170931,0
+HQH.US,D,20250122,000000,17.23,17.5,17.23,17.4,312266,0
+HQH.US,D,20250123,000000,17.41,17.57,17.28,17.56,216264,0
+HQH.US,D,20250124,000000,17.65,17.8,17.55,17.77,277422,0
+HQH.US,D,20250127,000000,17.78,17.876,17.7401,17.83,201127,0
+HQH.US,D,20250128,000000,17.865,17.91,17.8,17.9,170392,0
+HQH.US,D,20250129,000000,17.98,18,17.76,17.92,231065,0
+HQH.US,D,20250130,000000,17.92,18.04,17.88,18.04,130406,0
+HQH.US,D,20250131,000000,18.04,18.28,18.04,18.16,215914,0
+HQH.US,D,20250203,000000,17.95,17.99,17.82,17.96,279971,0
+HQH.US,D,20250204,000000,17.95,17.96,17.85,17.9,203841,0
+HQH.US,D,20250205,000000,17.9,18.2799,17.87,18.27,243806,0
+HQH.US,D,20250206,000000,18.23,18.3,18.12,18.16,172351,0
+HQH.US,D,20250207,000000,18.1,18.1799,17.84,17.85,180183,0
+HQH.US,D,20250210,000000,17.86,17.95,17.73,17.74,163218,0
+HQH.US,D,20250211,000000,17.71,17.76,17.52,17.56,205865,0
+HQH.US,D,20250212,000000,17.5,17.707,17.47,17.68,170499,0
+HQH.US,D,20250213,000000,17.7,17.9,17.62,17.9,171089,0
+HQH.US,D,20250214,000000,17.96,18.08,17.9,17.95,144243,0
+HQH.US,D,20250218,000000,18,18.25,17.97,18.22,330837,0
+HQH.US,D,20250219,000000,18.2,18.23,18.11,18.15,250999,0
+HQH.US,D,20250220,000000,18.11,18.3,18.0314,18.22,356897,0
+HQH.US,D,20250221,000000,17.5801,17.8099,17.5801,17.63,196545,0
+HQH.US,D,20250224,000000,17.68,17.68,17.44,17.46,204451,0
+HQH.US,D,20250225,000000,17.58,17.58,17.3213,17.38,126738,0
+HQH.US,D,20250226,000000,17.37,17.41,17.1342,17.21,200972,0
+HQH.US,D,20250227,000000,17.31,17.31,16.99,17.02,179071,0
+HQH.US,D,20250228,000000,17,17.22,16.95,17.2,160502,0
+HQH.US,D,20250303,000000,17.24,17.33,17.01,17.06,148032,0
+HQH.US,D,20250304,000000,17.105,17.1199,16.7928,16.88,263185,0
+HQH.US,D,20250305,000000,16.9,17.09,16.83,17.07,144897,0
+HQH.US,D,20250306,000000,16.95,17.078,16.91,16.99,149750,0
+HQH.US,D,20250307,000000,17.01,17.12,16.91,17.05,162776,0
+HQH.US,D,20250310,000000,17.163,17.17,16.73,16.76,186128,0
+HQH.US,D,20250311,000000,16.75,16.77,16.31,16.53,293563,0
+HQH.US,D,20250312,000000,16.6,16.74,16.4201,16.62,168709,0
+HQH.US,D,20250313,000000,16.65,16.85,16.53,16.55,115717,0
+HQH.US,D,20250314,000000,16.61,16.6836,16.5,16.58,169442,0
+HQH.US,D,20250317,000000,16.605,16.89,16.54,16.82,123805,0
+HQH.US,D,20250318,000000,16.89,16.9504,16.6701,16.71,129814,0
+HQH.US,D,20250319,000000,16.72,16.72,16.58,16.63,141772,0
+HQH.US,D,20250320,000000,16.6,16.77,16.6,16.63,121853,0
+HQH.US,D,20250321,000000,16.63,16.77,16.61,16.72,96246,0
+HQH.US,D,20250324,000000,16.79,16.8626,16.74,16.84,137576,0
+HQH.US,D,20250325,000000,16.915,16.915,16.51,16.51,263791,0
+HQH.US,D,20250326,000000,16.655,16.77,16.51,16.58,152880,0
+HQH.US,D,20250327,000000,16.555,16.61,16.49,16.49,133255,0
+HQH.US,D,20250328,000000,16.545,16.6,16.41,16.5,135826,0
+HQH.US,D,20250331,000000,16.41,16.41,15.9008,16.24,217424,0
+HQH.US,D,20250401,000000,16.18,16.2,15.8,15.85,176002,0
+HQH.US,D,20250402,000000,15.85,15.89,15.73,15.89,254176,0
+HQH.US,D,20250403,000000,15.73,15.93,15.71,15.76,142919,0
+HQH.US,D,20250404,000000,15.6307,15.7463,14.71,14.86,384055,0
+HQH.US,D,20250407,000000,14.56,14.75,13.77,14.26,433683,0
+HQH.US,D,20250408,000000,14.94,15.1,14.03,14.14,430950,0
+HQH.US,D,20250409,000000,14.1,14.96,13.86,14.87,425484,0
+HQH.US,D,20250410,000000,14.81,14.89,14.06,14.33,264804,0
+HQH.US,D,20250411,000000,14.49,14.89,14.415,14.88,143818,0
+HQH.US,D,20250414,000000,15.1,15.25,15,15.12,243905,0
+HQH.US,D,20250415,000000,15.1206,15.25,15.08,15.21,169487,0
+HQH.US,D,20250416,000000,15.2093,15.24,14.98,15.11,104841,0
+HQH.US,D,20250417,000000,15.12,15.2294,15.02,15.1,143068,0
+HQH.US,D,20250421,000000,15.13,15.3,15,15.14,230287,0
+HQH.US,D,20250422,000000,15.255,15.5,15.2,15.38,179105,0
+HQH.US,D,20250423,000000,15.56,16.014,15.56,15.78,238171,0
+HQH.US,D,20250424,000000,15.845,16.14,15.7935,16.13,165397,0
+HQH.US,D,20250425,000000,16.13,16.1392,15.9,16,125134,0
+HQH.US,D,20250428,000000,15.995,16.15,15.95,16.04,102595,0
+HQH.US,D,20250429,000000,16.14,16.24,15.9583,16.1,164784,0
+HQH.US,D,20250430,000000,16.09,16.32,16.04,16.24,243738,0
+HQH.US,D,20250501,000000,16.22,16.37,16.02,16.07,204080,0
+HQH.US,D,20250502,000000,16.14,16.33,16.1011,16.28,134542,0
+HQH.US,D,20250505,000000,16.39,16.42,16.21,16.32,120434,0
+HQH.US,D,20250506,000000,16.24,16.24,15.44,15.44,284706,0
+HQH.US,D,20250507,000000,15.525,15.55,15.31,15.43,232997,0
+HQH.US,D,20250508,000000,15.47,15.47,15.109,15.26,212222,0
+HQH.US,D,20250509,000000,15.37,15.46,15.2,15.2,141053,0
+HQH.US,D,20250512,000000,15.385,15.8707,15.35,15.62,259400,0
+HQH.US,D,20250513,000000,15.705,15.77,15.2601,15.36,231106,0
+HQH.US,D,20250514,000000,15.35,15.6099,15.2,15.23,281730,0
+HQH.US,D,20250515,000000,15.36,15.55,15.18,15.45,478055,0
+HQH.US,D,20250516,000000,15.5,15.7591,15.45,15.67,354551,0
+HQH.US,D,20250519,000000,15.67,15.88,15.67,15.86,312577,0
+HQH.US,D,20250520,000000,15.94,16.2,15.9399,16.2,332273,0
+HQH.US,D,20250521,000000,16.15,16.19,15.91,16.04,280558,0
+HQH.US,D,20250522,000000,15.55,15.6015,15.285,15.44,284354,0
+HQH.US,D,20250523,000000,15.3,15.35,15.15,15.31,195735,0
+HQH.US,D,20250527,000000,15.38,15.44,15.2801,15.4,334782,0
+HQH.US,D,20250528,000000,15.44,15.45,15.17,15.21,174901,0
+HQH.US,D,20250529,000000,15.2835,15.43,15.2577,15.43,189606,0
+HQH.US,D,20250530,000000,15.41,15.41,15.12,15.22,215276,0
+HQH.US,D,20250602,000000,15.2,15.39,15.15,15.34,176152,0
+HQH.US,D,20250603,000000,15.315,15.49,15.26,15.43,238200,0
+HQH.US,D,20250604,000000,15.4756,15.7358,15.4756,15.54,168103,0
+HQH.US,D,20250605,000000,15.57,15.625,15.41,15.41,214328,0
+HQH.US,D,20250606,000000,15.5996,15.71,15.54,15.69,145224,0
+HQH.US,D,20250609,000000,15.7464,15.8399,15.624,15.69,137763,0
+HQH.US,D,20250610,000000,15.831,15.9,15.75,15.85,129377,0
+HQH.US,D,20250611,000000,15.9,16.04,15.77,15.86,236779,0
+HQH.US,D,20250612,000000,15.8,15.93,15.7207,15.87,196745,0
+HQH.US,D,20250613,000000,15.745,15.79,15.6,15.62,159847,0
+HQH.US,D,20250616,000000,15.69,15.82,15.53,15.63,189470,0
+HQH.US,D,20250617,000000,15.5,15.64,15.28,15.32,217088,0
+HQH.US,D,20250618,000000,15.39,15.51,15.3201,15.4,174552,0
+HQH.US,D,20250620,000000,15.49,15.52,15.2757,15.28,139200,0
+HQH.US,D,20250623,000000,15.2713,15.33,15.09,15.14,212103,0
+HQH.US,D,20250624,000000,15.26,15.52,15.23,15.52,134169,0
+HQH.US,D,20250625,000000,15.57,15.58,15.41,15.5,116805,0
+HQH.US,D,20250626,000000,15.54,15.62,15.44,15.47,134002,0
+HQH.US,D,20250627,000000,15.59,15.62,15.4053,15.53,123277,0
+HQH.US,D,20250630,000000,15.5,15.6485,15.46,15.49,225995,0
+HQH.US,D,20250701,000000,15.5141,15.8854,15.4782,15.73,222353,0
+HQH.US,D,20250702,000000,15.675,15.86,15.5701,15.79,287170,0
+HQH.US,D,20250703,000000,15.7784,15.9,15.7784,15.83,119534,0
+HQH.US,D,20250707,000000,15.73,15.83,15.5,15.58,212604,0
+HQH.US,D,20250708,000000,15.69,15.83,15.5201,15.74,198618,0
+HQH.US,D,20250709,000000,15.83,16,15.83,15.99,292091,0
+HQH.US,D,20250710,000000,15.99,16.16,15.93,16.08,231984,0
+HQH.US,D,20250711,000000,16.04,16.04,15.77,15.78,179717,0
+HQH.US,D,20250714,000000,15.74,15.83,15.63,15.78,306261,0
+HQH.US,D,20250715,000000,15.835,15.9,15.5101,15.6,264212,0
+HQH.US,D,20250716,000000,15.675,15.75,15.6,15.69,168295,0
+HQH.US,D,20250717,000000,15.69,15.83,15.69,15.77,244902,0
+HQH.US,D,20250718,000000,15.85,16.09,15.58,16.08,712491,0
+HQH.US,D,20250721,000000,15.985,16.01,15.6251,15.66,361681,0
+HQH.US,D,20250722,000000,15.6633,16,15.66,15.95,209482,0
+HQH.US,D,20250723,000000,15.95,16.19,15.95,16.15,318155,0
+HQH.US,D,20250724,000000,16.15,16.36,16.12,16.22,191456,0
+HQH.US,D,20250725,000000,16.22,16.25,16.05,16.19,145112,0
+HQH.US,D,20250728,000000,16.21,16.22,16,16.05,95404,0
+HQH.US,D,20250729,000000,15.95,16.05,15.902,15.97,131463,0
+HQH.US,D,20250730,000000,16.04,16.11,15.785,15.87,136241,0
+HQH.US,D,20250731,000000,16.1176,16.1176,15.63,15.65,150963,0
+HQH.US,D,20250801,000000,15.77,15.87,15.6,15.74,149228,0
+HQH.US,D,20250804,000000,15.79,15.93,15.7,15.9,131375,0
+HQH.US,D,20250805,000000,15.92,15.93,15.79,15.8,242767,0
+HQH.US,D,20250806,000000,15.82,15.88,15.5701,15.7,164311,0
+HQH.US,D,20250807,000000,15.7778,15.8309,15.51,15.58,251866,0
+HQH.US,D,20250808,000000,15.68,15.78,15.57,15.63,83926,0
+HQH.US,D,20250811,000000,15.71,15.828,15.6,15.65,167187,0
+HQH.US,D,20250812,000000,15.735,15.9,15.67,15.9,215700,0
+HQH.US,D,20250813,000000,15.99,16.21,15.99,16.16,324970,0
+HQH.US,D,20250814,000000,16.07,16.32,16.0127,16.26,162798,0
+HQH.US,D,20250815,000000,16.4,16.45,16.32,16.45,183463,0
+HQH.US,D,20250818,000000,16.47,16.59,16.46,16.55,269877,0
+HQH.US,D,20250819,000000,16.65,16.74,16.61,16.72,314856,0
+HQH.US,D,20250820,000000,16.7,16.75,16.57,16.75,324444,0
+HQH.US,D,20250821,000000,16.745,16.9,16.59,16.79,269740,0
+HQH.US,D,20250822,000000,16.4,16.59,16.32,16.38,216074,0
+HQH.US,D,20250825,000000,16.415,16.4201,16.13,16.18,188605,0
+HQH.US,D,20250826,000000,16.18,16.32,16.1,16.23,221602,0
+HQH.US,D,20250827,000000,16.21,16.39,16.2,16.37,149282,0
+HQH.US,D,20250828,000000,16.435,16.435,16.3,16.38,176318,0
+HQH.US,D,20250829,000000,16.4,16.54,16.3,16.54,195246,0
+HQH.US,D,20250902,000000,16.505,16.675,16.47,16.64,187038,0
+HQH.US,D,20250903,000000,16.65,16.8324,16.5856,16.75,240330,0
+HQH.US,D,20250904,000000,16.705,16.76,16.6,16.73,109351,0
+HQH.US,D,20250905,000000,16.805,16.94,16.75,16.94,173674,0
+HQH.US,D,20250908,000000,16.97,16.98,16.7501,16.81,123783,0
+HQH.US,D,20250909,000000,16.7899,16.841,16.7,16.8,113623,0
+HQH.US,D,20250910,000000,16.81,16.84,16.595,16.66,155219,0
+HQH.US,D,20250911,000000,16.71,16.85,16.69,16.83,102816,0
+HQH.US,D,20250912,000000,16.79,16.83,16.68,16.68,103418,0
+HQH.US,D,20250915,000000,16.725,16.74,16.4101,16.46,220833,0
+HQH.US,D,20250916,000000,16.46,16.465,16.36,16.41,136568,0
+HQH.US,D,20250917,000000,16.4264,16.65,16.4264,16.5,122948,0
+HQH.US,D,20250918,000000,16.59,16.79,16.58,16.79,180642,0
+HQH.US,D,20250919,000000,16.81,16.89,16.8,16.87,184621,0
+HQH.US,D,20250922,000000,16.92,16.95,16.82,16.95,175975,0
+HQH.US,D,20250923,000000,16.95,17,16.87,16.98,117098,0
+HQH.US,D,20250924,000000,17,17.398,16.975,17.25,299552,0
+HQH.US,D,20250925,000000,17.235,17.3,17.04,17.19,219734,0
+HQH.US,D,20250926,000000,17.26,17.8,17.25,17.77,284694,0
+HQH.US,D,20250929,000000,17.8,17.98,17.6811,17.98,264191,0
+HQH.US,D,20250930,000000,17.9485,18.46,17.928,18.46,241844,0
+HQH.US,D,20251001,000000,18.4461,18.653,18.4,18.59,287617,0
+HQH.US,D,20251002,000000,18.56,18.58,18.25,18.39,196475,0
+HQH.US,D,20251003,000000,18.5,18.79,18.5,18.63,172519,0
+HQH.US,D,20251006,000000,18.61,18.66,18.37,18.37,204848,0
+HQH.US,D,20251007,000000,18.43,18.57,18.3201,18.57,178073,0
+HQH.US,D,20251008,000000,18.57,18.87,18.52,18.79,181738,0
+HQH.US,D,20251009,000000,18.91,19.175,18.82,18.93,264680,0
+HQH.US,D,20251010,000000,18.93,18.96,18.515,18.68,335349,0
+HQH.US,D,20251013,000000,18.7201,18.9299,18.72,18.87,155919,0
+HQH.US,D,20251014,000000,18.79,18.98,18.7,18.9,205294,0
+HQH.US,D,20251015,000000,19,19.13,18.95,19.06,208460,0
+HQH.US,D,20251016,000000,19.12,19.45,19,19.03,195583,0
+HQH.US,D,20251017,000000,19.03,19.22,18.82,18.97,200924,0
+HQH.US,D,20251020,000000,19,19.25,18.98,19.19,140005,0
+HQH.US,D,20251021,000000,19.36,19.4,19.0901,19.22,160460,0
+HQH.US,D,20251022,000000,19.21,19.22,18.75,18.8,190082,0
+HQH.US,D,20251023,000000,18.8,18.88,18.681,18.84,102203,0
+HQH.US,D,20251024,000000,18.945,19.16,18.91,18.99,209102,0
+HQH.US,D,20251027,000000,19.05,19.34,19.04,19.31,163655,0
+HQH.US,D,20251028,000000,19.36,19.63,19.27,19.6,155380,0
+HQH.US,D,20251029,000000,19.55,19.62,19.37,19.38,138252,0
+HQH.US,D,20251030,000000,19.24,19.5825,19.2226,19.56,112913,0
+HQH.US,D,20251031,000000,19.59,19.69,19.44,19.69,152954,0
+HQH.US,D,20251103,000000,19.06,19.1,18.4,18.8,420279,0
+HQH.US,D,20251104,000000,18.5358,18.6487,18.18,18.23,243539,0
+HQH.US,D,20251105,000000,18.18,18.25,17.9,18.09,223742,0
+HQH.US,D,20251106,000000,18.05,18.13,17.81,17.92,301981,0
+HQH.US,D,20251107,000000,17.88,17.91,17.52,17.76,206198,0
+HQH.US,D,20251110,000000,17.835,18.0839,17.75,17.94,306008,0
+HQH.US,D,20251111,000000,17.98,18.64,17.9,18.57,180082,0
+HQH.US,D,20251112,000000,18.75,18.9,18.7,18.89,208889,0
+HQH.US,D,20251113,000000,18.68,18.9483,18.6,18.6,177622,0
+HQH.US,D,20251114,000000,18.56,18.93,18.44,18.72,294020,0
+HQH.US,D,20251117,000000,18.7794,19.12,18.747,18.94,297902,0
+HQH.US,D,20251118,000000,18.9244,18.989,18.65,18.88,234367,0
+HQH.US,D,20251119,000000,18.8717,19,18.75,18.83,188073,0
+HQH.US,D,20251120,000000,18.9155,19.1797,18.56,18.61,195074,0
+HQH.US,D,20251121,000000,18,18.6,17.88,18.52,156605,0
+HQH.US,D,20251124,000000,18.63,19.2,18.54,19.13,368601,0
+HQH.US,D,20251125,000000,19.26,19.41,19.14,19.38,235042,0
+HQH.US,D,20251126,000000,19.4,19.6,19.381,19.49,230487,0
+HQH.US,D,20251128,000000,19.63,19.65,19.4247,19.53,89470,0
+HQH.US,D,20251201,000000,19.41,19.51,18.94,18.94,199681,0
+HQH.US,D,20251202,000000,18.96,19.2399,18.7,18.71,191575,0
+HQH.US,D,20251203,000000,18.7306,18.95,18.65,18.84,207448,0
+HQH.US,D,20251204,000000,18.7293,19.07,18.727,18.97,169791,0
+HQH.US,D,20251205,000000,19.07,19.15,18.92,19.04,123841,0
+HQH.US,D,20251208,000000,19.15,19.32,19.05,19.21,325685,0
+HQH.US,D,20251209,000000,19.22,19.33,18.97,18.97,196634,0
+HQH.US,D,20251210,000000,18.97,19.0499,18.81,18.95,133476,0
+HQH.US,D,20251211,000000,18.935,19.1,18.8429,19,203169,0
+HQH.US,D,20251212,000000,18.995,19.095,18.86,18.96,95215,0
+HQH.US,D,20251215,000000,19,19.1748,18.9,19,152845,0
+HQH.US,D,20251216,000000,19.16,19.18,18.7617,18.8,197622,0
+HQH.US,D,20251217,000000,18.885,19.11,18.75,18.75,174527,0
+HQH.US,D,20251218,000000,18.83,19.02,18.64,18.73,134490,0
+HQH.US,D,20251219,000000,18.77,19.0499,18.752,18.97,124912,0
+HQH.US,D,20251222,000000,19.1799,19.2,18.9356,19.18,162395,0
+HQH.US,D,20251223,000000,19.249,19.25,19.04,19.18,97927,0
+HQH.US,D,20251224,000000,19.285,19.35,19.155,19.3,102653,0
+HQH.US,D,20251226,000000,19.33,19.37,19.105,19.25,147553,0
+HQH.US,D,20251229,000000,19.15,19.2,18.89,18.9,112445,0
+HQH.US,D,20251230,000000,18.975,19.05,18.76,18.94,251928,0
+HQH.US,D,20251231,000000,18.97,19.1,18.79,18.94,153449,0
+HQH.US,D,20260102,000000,19.1,19.14,18.71,18.87,175187,0
+HQH.US,D,20260105,000000,18.9,18.99,18.385,18.7,236960,0
+HQH.US,D,20260106,000000,18.7355,19.1409,18.7355,19.04,184277,0
+HQH.US,D,20260107,000000,19.15,19.64,19.13,19.41,271310,0
+HQH.US,D,20260108,000000,19.29,19.4,18.94,19.09,213938,0
+HQH.US,D,20260109,000000,19.25,19.4527,19.19,19.38,131129,0
+HQH.US,D,20260112,000000,19.29,19.37,18.89,19.17,230668,0
+HQH.US,D,20260113,000000,19.31,19.31,18.7778,18.91,190141,0
+HQH.US,D,20260114,000000,18.95,19.2208,18.95,19.18,238312,0
+HQH.US,D,20260115,000000,19.29,19.34,18.92,19.01,182926,0
+HQH.US,D,20260116,000000,19.054,19.1999,18.82,18.82,540398,0
+HQH.US,D,20260120,000000,18.69,18.94,18.5,18.94,207331,0
+HQH.US,D,20260121,000000,19.04,19.44,19.04,19.44,252905,0
+HQH.US,D,20260122,000000,19.43,19.79,19.2347,19.64,259253,0
+HQH.US,D,20260123,000000,19.64,19.76,19.3584,19.49,144250,0
+HQH.US,D,20260126,000000,19.47,19.6199,19.3836,19.54,115538,0
+HQH.US,D,20260127,000000,19.5,19.5961,19.281,19.4,151210,0
+HQH.US,D,20260128,000000,19.36,19.4,19.0339,19.07,172289,0
+HQH.US,D,20260129,000000,19.08,19.17,18.95,19.16,106674,0
+HQH.US,D,20260130,000000,19.19,19.243,18.8942,19.1,123784,0
+HQH.US,D,20260202,000000,19.01,19.3799,19,19.33,159244,0
+HQH.US,D,20260203,000000,19.42,19.63,19.12,19.32,193549,0
+HQH.US,D,20260204,000000,19.3601,19.5,19,19.2,171922,0
+HQH.US,D,20260205,000000,19.025,19.24,18.83,18.85,154438,0
+HQH.US,D,20260206,000000,19.14,19.26,18.91,19.24,138203,0
+HQH.US,D,20260209,000000,19.28,19.4399,19.015,19.41,151746,0
+HQH.US,D,20260210,000000,19.42,19.5599,19.32,19.42,128062,0
+HQH.US,D,20260211,000000,19.5,19.7,19.3,19.64,231483,0
+HQH.US,D,20260212,000000,19.7,19.75,19.45,19.59,179581,0
+HQH.US,D,20260213,000000,19.62,19.89,19.56,19.89,230240,0
+HQH.US,D,20260217,000000,19.99,20.3,19.91,20.08,431524,0
+HQH.US,D,20260218,000000,20.14,20.44,20.13,20.29,324117,0
diff --git a/daily/us/nyse stocks/1/hrb.us.txt b/daily/us/nyse stocks/1/hrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0eb6e2f7d5d8f8d4b97c0b6554507b24c612424
--- /dev/null
+++ b/daily/us/nyse stocks/1/hrb.us.txt	
@@ -0,0 +1,9891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRB.US,D,19861112,000000,1.19516,1.20133,1.18879,1.19516,300128.68463534,0
+HRB.US,D,19861113,000000,1.18879,1.18879,1.15119,1.15119,685455.36731232,0
+HRB.US,D,19861114,000000,1.14482,1.15119,1.1321,1.1321,490881.35397326,0
+HRB.US,D,19861117,000000,1.12612,1.13865,1.12612,1.13865,240345.38145116,0
+HRB.US,D,19861118,000000,1.13865,1.13865,1.07579,1.08196,681641.17173662,0
+HRB.US,D,19861119,000000,1.07579,1.1321,1.07579,1.12612,530303.89908825,0
+HRB.US,D,19861120,000000,1.1321,1.18879,1.1321,1.18879,635862.65519906,0
+HRB.US,D,19861121,000000,1.19516,1.19516,1.1701,1.18252,660022.29078945,0
+HRB.US,D,19861124,000000,1.18879,1.19516,1.18252,1.18879,562102.13786638,0
+HRB.US,D,19861125,000000,1.19516,1.19516,1.18252,1.19516,696898.97524307,0
+HRB.US,D,19861126,000000,1.18879,1.19516,1.17645,1.19516,226368.16730265,0
+HRB.US,D,19861128,000000,1.28965,1.29602,1.2455,1.26439,5662945.8726839,0
+HRB.US,D,19861201,000000,1.27056,1.27056,1.22022,1.23295,6133480.7654388,0
+HRB.US,D,19861202,000000,1.23295,1.23922,1.22022,1.23295,1500621.9779004,0
+HRB.US,D,19861203,000000,1.23922,1.2455,1.23295,1.23922,2392099.0512971,0
+HRB.US,D,19861204,000000,1.23922,1.2455,1.23295,1.23295,1702825.4035945,0
+HRB.US,D,19861205,000000,1.23295,1.23922,1.22679,1.23295,3105531.3133863,0
+HRB.US,D,19861208,000000,1.23295,1.23922,1.20837,1.23295,677820.8489391,0
+HRB.US,D,19861209,000000,1.22679,1.23295,1.19516,1.19516,679096.33227887,0
+HRB.US,D,19861210,000000,1.20133,1.21397,1.18879,1.20837,797366.01003114,0
+HRB.US,D,19861211,000000,1.20837,1.20837,1.17645,1.18252,691814.40234576,0
+HRB.US,D,19861212,000000,1.17645,1.18252,1.15119,1.16363,516314.43049613,0
+HRB.US,D,19861215,000000,1.14482,1.15119,1.13865,1.14482,808812.68157279,0
+HRB.US,D,19861216,000000,1.15746,1.15746,1.12612,1.14482,663830.35914333,0
+HRB.US,D,19861217,000000,1.13865,1.13865,1.12612,1.1321,763029.05901708,0
+HRB.US,D,19861218,000000,1.1321,1.13865,1.08832,1.08832,1833812.13021,0
+HRB.US,D,19861219,000000,1.0946,1.13865,1.0946,1.13865,1437038.7759914,0
+HRB.US,D,19861222,000000,1.13865,1.13865,1.11956,1.13865,684182.94758345,0
+HRB.US,D,19861223,000000,1.13865,1.14482,1.11359,1.11956,816445.15753874,0
+HRB.US,D,19861224,000000,1.12612,1.1321,1.11956,1.12612,560824.61211933,0
+HRB.US,D,19861226,000000,1.12612,1.14482,1.11956,1.12612,200929.9847616,0
+HRB.US,D,19861229,000000,1.1321,1.1321,1.10086,1.10086,1190325.168674,0
+HRB.US,D,19861230,000000,1.10702,1.11359,1.10086,1.10702,677820.8489391,0
+HRB.US,D,19861231,000000,1.11359,1.11956,1.10086,1.11359,724883.01844549,0
+HRB.US,D,19870102,000000,1.11359,1.1701,1.11359,1.16363,236535.27068999,0
+HRB.US,D,19870105,000000,1.19516,1.25812,1.19516,1.23922,1065698.4982956,0
+HRB.US,D,19870106,000000,1.23922,1.23922,1.22679,1.23922,1060606.7769728,0
+HRB.US,D,19870107,000000,1.23922,1.23922,1.21397,1.22022,1017375.1423003,0
+HRB.US,D,19870108,000000,1.22022,1.22679,1.20837,1.22679,699443.81470081,0
+HRB.US,D,19870109,000000,1.22679,1.2831,1.21397,1.26439,910546.00886793,0
+HRB.US,D,19870112,000000,1.25812,1.27056,1.23922,1.26439,511231.9000061,0
+HRB.US,D,19870113,000000,1.25812,1.25812,1.21397,1.22679,565910.20622028,0
+HRB.US,D,19870114,000000,1.23295,1.25812,1.22679,1.25177,574812.03830419,0
+HRB.US,D,19870115,000000,1.2455,1.25812,1.23922,1.25177,534119.1158676,0
+HRB.US,D,19870116,000000,1.2455,1.25812,1.23295,1.25177,1832538.6892775,0
+HRB.US,D,19870119,000000,1.2455,1.27056,1.23295,1.26439,671464.87751655,0
+HRB.US,D,19870120,000000,1.27056,1.2831,1.25812,1.26439,1487907.992648,0
+HRB.US,D,19870121,000000,1.25812,1.27056,1.25177,1.25812,1110207.6587151,0
+HRB.US,D,19870122,000000,1.2455,1.33352,1.2455,1.32099,1295877.7975631,0
+HRB.US,D,19870123,000000,1.32099,1.36524,1.30855,1.33352,1927915.0239465,0
+HRB.US,D,19870126,000000,1.32099,1.32099,1.2831,1.30855,822793.98053584,0
+HRB.US,D,19870127,000000,1.29602,1.32099,1.28965,1.30855,1466290.1329045,0
+HRB.US,D,19870128,000000,1.30855,1.30855,1.28965,1.28965,515048.13798907,0
+HRB.US,D,19870129,000000,1.2831,1.30855,1.27056,1.29602,604063.39521731,0
+HRB.US,D,19870130,000000,1.28965,1.30855,1.2831,1.30855,679096.33227887,0
+HRB.US,D,19870202,000000,1.30855,1.30855,1.28965,1.30855,565910.20622028,0
+HRB.US,D,19870203,000000,1.30855,1.30855,1.25177,1.25177,874938.68053226,0
+HRB.US,D,19870204,000000,1.25177,1.2831,1.25177,1.2831,494695.54954896,0
+HRB.US,D,19870205,000000,1.2831,1.30855,1.2831,1.30219,900372.77825877,0
+HRB.US,D,19870206,000000,1.30855,1.30855,1.2831,1.30855,516314.43049613,0
+HRB.US,D,19870209,000000,1.30855,1.31472,1.29602,1.30855,310301.91524448,0
+HRB.US,D,19870210,000000,1.30219,1.30855,1.27056,1.2831,279773.03258433,0
+HRB.US,D,19870211,000000,1.2831,1.2831,1.26439,1.27056,399321.25728727,0
+HRB.US,D,19870212,000000,1.27056,1.2831,1.26439,1.2831,480711.18697502,0
+HRB.US,D,19870213,000000,1.2831,1.2831,1.27056,1.2831,751585.45108633,0
+HRB.US,D,19870217,000000,1.2831,1.32099,1.27056,1.32099,656206.05280647,0
+HRB.US,D,19870218,000000,1.32099,1.33352,1.29602,1.30219,928352.73664666,0
+HRB.US,D,19870219,000000,1.30855,1.32099,1.2831,1.30219,578635.42471261,0
+HRB.US,D,19870220,000000,1.29602,1.31472,1.2831,1.30219,353534.57112065,0
+HRB.US,D,19870223,000000,1.30855,1.32099,1.27056,1.32099,455277.0892485,0
+HRB.US,D,19870224,000000,1.32099,1.33352,1.30855,1.32099,186939.49496584,0
+HRB.US,D,19870225,000000,1.32099,1.35879,1.30855,1.33352,415853.52292987,0
+HRB.US,D,19870226,000000,1.33352,1.33352,1.29602,1.32099,212376.65630326,0
+HRB.US,D,19870227,000000,1.32099,1.32099,1.30219,1.30855,237807.69041886,0
+HRB.US,D,19870302,000000,1.30855,1.30855,1.28965,1.29602,352263.17259542,0
+HRB.US,D,19870303,000000,1.30219,1.31472,1.29602,1.29602,866037.86965198,0
+HRB.US,D,19870304,000000,1.29602,1.29602,1.27056,1.27056,349724.46035949,0
+HRB.US,D,19870305,000000,1.30855,1.32099,1.27712,1.30855,1487907.992648,0
+HRB.US,D,19870306,000000,1.29602,1.32099,1.28965,1.32099,282321.9568566,0
+HRB.US,D,19870309,000000,1.31472,1.33352,1.30855,1.32099,315386.48814179,0
+HRB.US,D,19870310,000000,1.33352,1.34645,1.32099,1.33352,530303.89908825,0
+HRB.US,D,19870311,000000,1.33352,1.33959,1.33352,1.33352,564636.76528777,0
+HRB.US,D,19870312,000000,1.33352,1.33352,1.32099,1.33352,897827.93880104,0
+HRB.US,D,19870313,000000,1.33352,1.33352,1.32099,1.32099,357351.83030727,0
+HRB.US,D,19870316,000000,1.33352,1.33352,1.32099,1.32099,512504.31973497,0
+HRB.US,D,19870317,000000,1.32099,1.32099,1.30855,1.31472,756667.98157637,0
+HRB.US,D,19870318,000000,1.32099,1.33352,1.32099,1.32754,760483.19835571,0
+HRB.US,D,19870319,000000,1.32099,1.33352,1.32099,1.32099,947422.69332155,0
+HRB.US,D,19870320,000000,1.32754,1.37132,1.32099,1.37132,684182.94758345,0
+HRB.US,D,19870323,000000,1.36524,1.40893,1.35879,1.40893,406951.69084595,0
+HRB.US,D,19870324,000000,1.40294,1.41559,1.39032,1.40294,600246.13603069,0
+HRB.US,D,19870325,000000,1.39032,1.39659,1.38395,1.39659,212376.65630326,0
+HRB.US,D,19870326,000000,1.39659,1.40294,1.39032,1.39659,389144.96306722,0
+HRB.US,D,19870327,000000,1.39659,1.40893,1.37132,1.39032,441284.55704548,0
+HRB.US,D,19870330,000000,1.35242,1.35242,1.30855,1.33959,661291.6469074,0
+HRB.US,D,19870331,000000,1.33959,1.44682,1.33352,1.44682,860950.23314377,0
+HRB.US,D,19870401,000000,1.41559,1.42812,1.39032,1.40294,957602.0511525,0
+HRB.US,D,19870402,000000,1.40294,1.40893,1.36524,1.36524,289954.43282256,0
+HRB.US,D,19870403,000000,1.36524,1.37759,1.33352,1.37132,1780402.1589102,0
+HRB.US,D,19870406,000000,1.37132,1.37132,1.35242,1.35879,314112.02600565,0
+HRB.US,D,19870407,000000,1.35879,1.37759,1.34645,1.34645,639671.7447566,0
+HRB.US,D,19870408,000000,1.35242,1.35242,1.32099,1.33352,410766.90762529,0
+HRB.US,D,19870409,000000,1.33352,1.33959,1.2831,1.29602,901647.24039491,0
+HRB.US,D,19870410,000000,1.29602,1.30855,1.29602,1.30855,1685023.7818339,0
+HRB.US,D,19870413,000000,1.31472,1.32099,1.27712,1.27712,737599.04610511,0
+HRB.US,D,19870414,000000,1.27056,1.2831,1.25812,1.27712,1529874.3560171,0
+HRB.US,D,19870415,000000,1.27056,1.30855,1.27056,1.30219,677820.8489391,0
+HRB.US,D,19870416,000000,1.32099,1.33959,1.30855,1.33352,488339.57812642,0
+HRB.US,D,19870420,000000,1.32099,1.32099,1.2831,1.29602,424750.24899561,0
+HRB.US,D,19870421,000000,1.2831,1.32754,1.27056,1.32754,925807.89718892,0
+HRB.US,D,19870422,000000,1.32099,1.32754,1.25812,1.27056,670196.54260223,0
+HRB.US,D,19870423,000000,1.27056,1.27056,1.22679,1.23922,688002.24917733,0
+HRB.US,D,19870424,000000,1.2455,1.25177,1.1701,1.1701,811351.39380872,0
+HRB.US,D,19870427,000000,1.17645,1.23922,1.15746,1.20837,1196684.2037076,0
+HRB.US,D,19870428,000000,1.21397,1.22022,1.19516,1.19516,1051710.0509072,0
+HRB.US,D,19870429,000000,1.20133,1.27056,1.18879,1.25177,1281885.26536,0
+HRB.US,D,19870430,000000,1.2455,1.32099,1.2455,1.32099,437469.34026614,0
+HRB.US,D,19870501,000000,1.30855,1.30855,1.2831,1.28965,352263.17259542,0
+HRB.US,D,19870504,000000,1.29602,1.30855,1.27056,1.29602,420932.98980899,0
+HRB.US,D,19870505,000000,1.32099,1.37759,1.29602,1.32099,838059.95367137,0
+HRB.US,D,19870506,000000,1.32754,1.33352,1.27056,1.27056,728692.10800302,0
+HRB.US,D,19870507,000000,1.27056,1.29602,1.27056,1.29602,597702.31777659,0
+HRB.US,D,19870508,000000,1.28965,1.29602,1.26439,1.29602,320472.08224274,0
+HRB.US,D,19870511,000000,1.28965,1.35242,1.2831,1.2831,1200500.4416905,0
+HRB.US,D,19870512,000000,1.28965,1.29602,1.26439,1.29602,480711.18697502,0
+HRB.US,D,19870513,000000,1.29602,1.30855,1.27056,1.2831,289954.43282256,0
+HRB.US,D,19870514,000000,1.27712,1.30219,1.27056,1.2831,512504.31973497,0
+HRB.US,D,19870515,000000,1.27712,1.28965,1.23922,1.25177,270876.30651859,0
+HRB.US,D,19870518,000000,1.2455,1.25812,1.23922,1.25812,806266.82091142,0
+HRB.US,D,19870519,000000,1.27056,1.27056,1.22022,1.22022,970318.07881212,0
+HRB.US,D,19870520,000000,1.22022,1.23922,1.20837,1.21397,289954.43282256,0
+HRB.US,D,19870521,000000,1.22679,1.25812,1.22679,1.2455,232728.22353973,0
+HRB.US,D,19870522,000000,1.2455,1.25177,1.20837,1.21397,564636.76528777,0
+HRB.US,D,19870526,000000,1.22022,1.23295,1.22022,1.22022,639671.7447566,0
+HRB.US,D,19870527,000000,1.21397,1.23922,1.21397,1.23295,548106.54205245,0
+HRB.US,D,19870528,000000,1.23922,1.27056,1.23295,1.25812,689273.64770257,0
+HRB.US,D,19870529,000000,1.27056,1.2831,1.25177,1.25177,560824.61211933,0
+HRB.US,D,19870601,000000,1.25177,1.2831,1.25177,1.27056,405675.18630255,0
+HRB.US,D,19870602,000000,1.25812,1.27056,1.25177,1.25177,286141.25845049,0
+HRB.US,D,19870603,000000,1.25812,1.2831,1.25812,1.27056,705805.91334516,0
+HRB.US,D,19870604,000000,1.28965,1.28965,1.26439,1.28965,286141.25845049,0
+HRB.US,D,19870605,000000,1.29602,1.29602,1.27056,1.2831,347178.59969811,0
+HRB.US,D,19870608,000000,1.2831,1.30855,1.2831,1.29602,681641.17173662,0
+HRB.US,D,19870609,000000,1.2831,1.2831,1.27056,1.2831,565910.20622028,0
+HRB.US,D,19870610,000000,1.2831,1.29602,1.27056,1.27056,633312.70972316,0
+HRB.US,D,19870611,000000,1.27712,1.30855,1.27056,1.30855,635862.65519906,0
+HRB.US,D,19870612,000000,1.30855,1.32099,1.28965,1.28965,1554033.9916075,0
+HRB.US,D,19870615,000000,1.2831,1.36524,1.2831,1.35879,1351832.6083207,0
+HRB.US,D,19870616,000000,1.33352,1.34645,1.31472,1.33352,403134.43165934,0
+HRB.US,D,19870617,000000,1.32754,1.32754,1.30855,1.32099,516314.43049613,0
+HRB.US,D,19870618,000000,1.32099,1.33352,1.30855,1.33352,695630.64032874,0
+HRB.US,D,19870619,000000,1.33352,1.33352,1.32099,1.32754,1161079.9389828,0
+HRB.US,D,19870622,000000,1.33352,1.33352,1.32099,1.33352,960146.89061025,0
+HRB.US,D,19870623,000000,1.33959,1.35242,1.33352,1.33959,342093.00559717,0
+HRB.US,D,19870624,000000,1.33959,1.33959,1.29602,1.30219,5736704.3476093,0
+HRB.US,D,19870625,000000,1.30855,1.35242,1.30855,1.34645,1709184.4386279,0
+HRB.US,D,19870626,000000,1.34645,1.35242,1.33352,1.35242,399321.25728727,0
+HRB.US,D,19870629,000000,1.35242,1.36524,1.35242,1.36524,635862.65519906,0
+HRB.US,D,19870630,000000,1.37759,1.37759,1.30855,1.33352,1065698.4982956,0
+HRB.US,D,19870701,000000,1.32754,1.35879,1.31472,1.35242,615514.1515735,0
+HRB.US,D,19870702,000000,1.36524,1.37132,1.33352,1.34645,490881.35397326,0
+HRB.US,D,19870706,000000,1.35242,1.36524,1.33352,1.33352,574812.03830419,0
+HRB.US,D,19870707,000000,1.33352,1.37759,1.32754,1.35879,438740.73879137,0
+HRB.US,D,19870708,000000,1.36524,1.36524,1.33959,1.35242,237807.69041886,0
+HRB.US,D,19870709,000000,1.35242,1.38395,1.35242,1.36524,741405.07205174,0
+HRB.US,D,19870710,000000,1.36524,1.36524,1.35242,1.35242,501052.54217513,0
+HRB.US,D,19870713,000000,1.35242,1.35242,1.33959,1.35242,548106.54205245,0
+HRB.US,D,19870714,000000,1.35242,1.36524,1.35242,1.35242,677820.8489391,0
+HRB.US,D,19870715,000000,1.35242,1.37132,1.35242,1.36524,278507.7612809,0
+HRB.US,D,19870716,000000,1.36524,1.37759,1.35242,1.37132,410766.90762529,0
+HRB.US,D,19870717,000000,1.37759,1.44065,1.37759,1.44065,685455.36731232,0
+HRB.US,D,19870720,000000,1.44065,1.44065,1.41559,1.41559,293772.71321281,0
+HRB.US,D,19870721,000000,1.40294,1.41559,1.39032,1.40294,452729.18617987,0
+HRB.US,D,19870722,000000,1.40294,1.40294,1.37759,1.39659,1148363.9113232,0
+HRB.US,D,19870723,000000,1.39032,1.40294,1.34645,1.34645,543025.03276604,0
+HRB.US,D,19870724,000000,1.35242,1.35879,1.33352,1.34645,226368.16730265,0
+HRB.US,D,19870727,000000,1.35242,1.35242,1.32099,1.33352,908003.21181745,0
+HRB.US,D,19870728,000000,1.33352,1.33352,1.30855,1.32099,329373.91432665,0
+HRB.US,D,19870729,000000,1.32099,1.33352,1.28965,1.33352,765573.89847482,0
+HRB.US,D,19870730,000000,1.33352,1.33352,1.30855,1.31472,438740.73879137,0
+HRB.US,D,19870731,000000,1.32099,1.33959,1.30855,1.32754,684182.94758345,0
+HRB.US,D,19870803,000000,1.30855,1.32099,1.30855,1.30855,638400.34623137,0
+HRB.US,D,19870804,000000,1.31472,1.33352,1.30855,1.33352,1133095.8957803,0
+HRB.US,D,19870805,000000,1.35242,1.36524,1.33959,1.35242,1019914.87574,0
+HRB.US,D,19870806,000000,1.36524,1.40294,1.36524,1.40294,747769.21310335,0
+HRB.US,D,19870807,000000,1.40294,1.41559,1.39032,1.40294,1219577.5467908,0
+HRB.US,D,19870810,000000,1.40294,1.47179,1.40294,1.47179,806266.82091142,0
+HRB.US,D,19870811,000000,1.47179,1.49696,1.46602,1.49696,1713001.6978145,0
+HRB.US,D,19870812,000000,1.49696,1.50959,1.47179,1.49696,674011.75938157,0
+HRB.US,D,19870813,000000,1.49696,1.49696,1.46602,1.47845,665102.7788722,0
+HRB.US,D,19870814,000000,1.46602,1.47845,1.46602,1.47179,812626.8771485,0
+HRB.US,D,19870817,000000,1.47845,1.50959,1.47845,1.49696,391688.78132133,0
+HRB.US,D,19870818,000000,1.48471,1.49089,1.47179,1.47845,765573.89847482,0
+HRB.US,D,19870819,000000,1.47845,1.50372,1.47845,1.49089,554465.57708589,0
+HRB.US,D,19870820,000000,1.49696,1.50372,1.46602,1.49696,554465.57708589,0
+HRB.US,D,19870821,000000,1.50372,1.50959,1.49696,1.50959,512504.31973497,0
+HRB.US,D,19870824,000000,1.49696,1.50372,1.47179,1.47845,511231.9000061,0
+HRB.US,D,19870825,000000,1.48471,1.52271,1.48471,1.50959,826610.21851881,0
+HRB.US,D,19870826,000000,1.50959,1.50959,1.49089,1.49089,415853.52292987,0
+HRB.US,D,19870827,000000,1.49089,1.50372,1.46602,1.50372,1391259.2382502,0
+HRB.US,D,19870828,000000,1.52271,1.52271,1.49696,1.50959,2652794.978781,0
+HRB.US,D,19870831,000000,1.50959,1.52271,1.49696,1.50959,465447.25624674,0
+HRB.US,D,19870901,000000,1.52271,1.56629,1.50959,1.53456,1369638.3148958,0
+HRB.US,D,19870902,000000,1.53456,1.53456,1.50959,1.52271,451458.80885826,0
+HRB.US,D,19870903,000000,1.58519,1.59791,1.54759,1.58519,1434494.9577372,0
+HRB.US,D,19870904,000000,1.62925,1.63581,1.58519,1.58519,1285708.6517685,0
+HRB.US,D,19870908,000000,1.57275,1.57275,1.53456,1.56003,816445.15753874,0
+HRB.US,D,19870909,000000,1.56003,1.58519,1.56003,1.56003,949974.68120473,0
+HRB.US,D,19870910,000000,1.56629,1.56629,1.54759,1.54759,798637.40855637,0
+HRB.US,D,19870911,000000,1.54759,1.57275,1.54759,1.57275,765573.89847482,0
+HRB.US,D,19870914,000000,1.58519,1.62309,1.58519,1.62309,1283157.685089,0
+HRB.US,D,19870915,000000,1.61026,1.63581,1.58519,1.58519,1002109.1691648,0
+HRB.US,D,19870916,000000,1.56629,1.61026,1.56003,1.58519,643482.8767214,0
+HRB.US,D,19870917,000000,1.59791,1.64169,1.57912,1.63581,635862.65519906,0
+HRB.US,D,19870918,000000,1.67949,1.68576,1.64169,1.65452,2717653.6640298,0
+HRB.US,D,19870921,000000,1.64805,1.65452,1.59791,1.61672,448911.92699325,0
+HRB.US,D,19870922,000000,1.61026,1.63581,1.59791,1.63581,590078.01143972,0
+HRB.US,D,19870923,000000,1.63581,1.64805,1.62309,1.63581,647305.24192619,0
+HRB.US,D,19870924,000000,1.64169,1.64805,1.61026,1.62309,615514.1515735,0
+HRB.US,D,19870925,000000,1.62309,1.63581,1.61672,1.61672,137344.74044533,0
+HRB.US,D,19870928,000000,1.62309,1.63581,1.59791,1.61026,522674.48673321,0
+HRB.US,D,19870929,000000,1.61026,1.61026,1.56003,1.57275,321748.58678614,0
+HRB.US,D,19870930,000000,1.58519,1.62309,1.57912,1.62309,536661.91291807,0
+HRB.US,D,19871001,000000,1.62309,1.64805,1.62309,1.64805,925807.89718892,0
+HRB.US,D,19871002,000000,1.64805,1.66695,1.63581,1.64805,503598.40283651,0
+HRB.US,D,19871005,000000,1.66695,1.66695,1.58519,1.59791,323012.83688595,0
+HRB.US,D,19871006,000000,1.58519,1.59791,1.46602,1.47845,766848.36061096,0
+HRB.US,D,19871007,000000,1.49696,1.59791,1.47845,1.57275,1919653.4865415,0
+HRB.US,D,19871008,000000,1.58519,1.58519,1.50959,1.54759,416490.75399794,0
+HRB.US,D,19871009,000000,1.53456,1.57275,1.52271,1.54759,326832.13847982,0
+HRB.US,D,19871012,000000,1.53456,1.54759,1.50959,1.52271,595163.60554067,0
+HRB.US,D,19871013,000000,1.57275,1.59791,1.56003,1.59791,495967.96927782,0
+HRB.US,D,19871014,000000,1.58519,1.58519,1.49089,1.49696,801817.43667492,0
+HRB.US,D,19871015,000000,1.47845,1.53456,1.45329,1.45329,849510.71002756,0
+HRB.US,D,19871016,000000,1.45329,1.45329,1.30855,1.33352,1038988.9172294,0
+HRB.US,D,19871019,000000,1.23922,1.23922,1.01293,1.06315,2555511.0357224,0
+HRB.US,D,19871020,000000,1.05063,1.25177,1.01293,1.25177,1962251.9749606,0
+HRB.US,D,19871021,000000,1.28965,1.39032,1.27056,1.30219,1520971.5027297,0
+HRB.US,D,19871022,000000,1.26439,1.30219,1.1701,1.23922,4405221.2641179,0
+HRB.US,D,19871023,000000,1.21397,1.27712,1.20133,1.2455,646666.98965449,0
+HRB.US,D,19871026,000000,1.20133,1.22679,1.15119,1.1701,796092.56909864,0
+HRB.US,D,19871027,000000,1.23922,1.27056,1.1701,1.18252,604063.39521731,0
+HRB.US,D,19871028,000000,1.16363,1.22679,1.16363,1.18879,1218941.3369264,0
+HRB.US,D,19871029,000000,1.17645,1.25177,1.1701,1.23295,775745.08667669,0
+HRB.US,D,19871030,000000,1.26439,1.28965,1.2455,1.26439,1171249.0847773,0
+HRB.US,D,19871102,000000,1.26439,1.26439,1.2455,1.26439,918176.4424266,0
+HRB.US,D,19871103,000000,1.23922,1.23922,1.18252,1.21397,511866.06746326,0
+HRB.US,D,19871104,000000,1.20133,1.21397,1.18252,1.21397,454005.69072326,0
+HRB.US,D,19871105,000000,1.21397,1.23295,1.18879,1.21397,819619.05843548,0
+HRB.US,D,19871106,000000,1.21397,1.21397,1.17645,1.18252,665741.03114391,0
+HRB.US,D,19871109,000000,1.15119,1.18252,1.12612,1.16363,981763.72915015,0
+HRB.US,D,19871110,000000,1.13865,1.17645,1.11956,1.14482,771291.61762566,0
+HRB.US,D,19871111,000000,1.13865,1.20837,1.13865,1.18879,647940.430587,0
+HRB.US,D,19871112,000000,1.21397,1.26439,1.20133,1.25177,577992.06642273,0
+HRB.US,D,19871113,000000,1.23922,1.26439,1.19516,1.19516,649843.95416212,0
+HRB.US,D,19871116,000000,1.20837,1.23922,1.19516,1.23295,570362.65406769,0
+HRB.US,D,19871117,000000,1.23295,1.25812,1.18879,1.25812,473719.00568803,0
+HRB.US,D,19871118,000000,1.25177,1.2831,1.21397,1.2831,768117.71672892,0
+HRB.US,D,19871119,000000,1.27712,1.28965,1.25177,1.27056,3009514.6840384,0
+HRB.US,D,19871120,000000,1.26439,1.34645,1.25177,1.28965,1568023.4601996,0
+HRB.US,D,19871123,000000,1.30219,1.30219,1.26439,1.28965,328737.70446222,0
+HRB.US,D,19871124,000000,1.30219,1.32099,1.28965,1.32099,651754.62616269,0
+HRB.US,D,19871125,000000,1.33352,1.33352,1.26439,1.31472,415214.24945452,0
+HRB.US,D,19871127,000000,1.30219,1.30219,1.27056,1.2831,153244.88103803,0
+HRB.US,D,19871130,000000,1.27056,1.27056,1.20133,1.2455,1157258.5949816,0
+HRB.US,D,19871201,000000,1.22679,1.30219,1.22679,1.2455,1135638.6928308,0
+HRB.US,D,19871202,000000,1.23922,1.27712,1.23922,1.27056,303304.62793935,0
+HRB.US,D,19871203,000000,1.26439,1.26439,1.18879,1.18879,1990230.9121447,0
+HRB.US,D,19871204,000000,1.1701,1.20133,1.13865,1.19516,568456.06688165,0
+HRB.US,D,19871207,000000,1.1701,1.2831,1.1701,1.2831,539207.77357943,0
+HRB.US,D,19871208,000000,1.29602,1.37759,1.29602,1.36524,827884.68065496,0
+HRB.US,D,19871209,000000,1.36524,1.40294,1.34645,1.39659,1600455.8664349,0
+HRB.US,D,19871210,000000,1.35242,1.37759,1.32754,1.33959,752221.66095076,0
+HRB.US,D,19871211,000000,1.32754,1.34645,1.30219,1.34645,662563.04543265,0
+HRB.US,D,19871214,000000,1.35242,1.39659,1.33959,1.39659,1047252.4970416,0
+HRB.US,D,19871215,000000,1.39659,1.45329,1.39032,1.41559,712164.9483786,0
+HRB.US,D,19871216,000000,1.40294,1.47845,1.39032,1.46602,589441.80157529,0
+HRB.US,D,19871217,000000,1.46602,1.49696,1.44065,1.45329,766207.04472835,0
+HRB.US,D,19871218,000000,1.45329,1.47845,1.44065,1.47845,1423682.4536528,0
+HRB.US,D,19871221,000000,1.46602,1.49696,1.44065,1.45329,537305.27120793,0
+HRB.US,D,19871222,000000,1.45329,1.46602,1.42156,1.45329,701348.35947958,0
+HRB.US,D,19871223,000000,1.44065,1.54759,1.41559,1.54759,1043439.3226694,0
+HRB.US,D,19871224,000000,1.54759,1.54759,1.50959,1.53456,845689.36602642,0
+HRB.US,D,19871228,000000,1.53456,1.53456,1.45329,1.50959,704529.40880174,0
+HRB.US,D,19871229,000000,1.49696,1.52271,1.49089,1.49696,393600.47452554,0
+HRB.US,D,19871230,000000,1.50959,1.54759,1.49696,1.53456,654937.71789214,0
+HRB.US,D,19871231,000000,1.52271,1.59791,1.52271,1.58519,1028180.4979593,0
+HRB.US,D,19880104,000000,1.58519,1.62309,1.57275,1.58519,733146.5982577,0
+HRB.US,D,19880105,000000,1.61026,1.62309,1.54759,1.56003,664471.67502595,0
+HRB.US,D,19880106,000000,1.54759,1.58519,1.50959,1.57275,839327.26738206,0
+HRB.US,D,19880107,000000,1.56003,1.58519,1.50959,1.57275,418394.27757307,0
+HRB.US,D,19880108,000000,1.57275,1.57275,1.42156,1.44065,462270.2917391,0
+HRB.US,D,19880111,000000,1.45329,1.49696,1.35242,1.49696,807536.17702938,0
+HRB.US,D,19880112,000000,1.47845,1.53456,1.45329,1.52271,670826.62524486,0
+HRB.US,D,19880113,000000,1.49696,1.57275,1.49089,1.57275,761121.45062741,0
+HRB.US,D,19880114,000000,1.56003,1.57275,1.52271,1.56003,650482.20643383,0
+HRB.US,D,19880115,000000,1.58519,1.63581,1.56003,1.61026,734410.84835749,0
+HRB.US,D,19880118,000000,1.59791,1.59791,1.53456,1.57275,349724.46035949,0
+HRB.US,D,19880119,000000,1.56003,1.56003,1.50959,1.50959,510593.64773439,0
+HRB.US,D,19880120,000000,1.50959,1.53456,1.45329,1.53456,559556.27720501,0
+HRB.US,D,19880121,000000,1.54759,1.54759,1.49696,1.49696,1323219.5036792,0
+HRB.US,D,19880122,000000,1.53456,1.56003,1.46602,1.50959,632042.33240156,0
+HRB.US,D,19880125,000000,1.50959,1.52271,1.47845,1.50959,335097.7606993,0
+HRB.US,D,19880126,000000,1.49696,1.49696,1.44065,1.45329,332551.90003792,0
+HRB.US,D,19880127,000000,1.46602,1.52271,1.44065,1.47845,628866.38909756,0
+HRB.US,D,19880128,000000,1.47845,1.54759,1.47845,1.52271,1104485.8547498,0
+HRB.US,D,19880129,000000,1.53456,1.53456,1.50959,1.50959,529671.77403837,0
+HRB.US,D,19880201,000000,1.50959,1.52271,1.50959,1.50959,455277.0892485,0
+HRB.US,D,19880202,000000,1.50959,1.52271,1.49696,1.52271,403134.43165934,0
+HRB.US,D,19880203,000000,1.50959,1.56003,1.50959,1.56003,1189053.7701488,0
+HRB.US,D,19880204,000000,1.56003,1.57275,1.54759,1.57275,1176332.636471,0
+HRB.US,D,19880205,000000,1.56003,1.58519,1.54759,1.56003,328102.51580141,0
+HRB.US,D,19880208,000000,1.54759,1.56003,1.50959,1.53456,225727.87262368,0
+HRB.US,D,19880209,000000,1.54759,1.58519,1.53456,1.58519,462904.45919628,0
+HRB.US,D,19880210,000000,1.58519,1.62309,1.58519,1.61026,1227838.0629921,0
+HRB.US,D,19880211,000000,1.62309,1.64805,1.59791,1.59791,996386.3439958,0
+HRB.US,D,19880212,000000,1.59791,1.64169,1.58519,1.61026,616778.40167329,0
+HRB.US,D,19880216,000000,1.59791,1.61026,1.58519,1.59791,404406.85138821,0
+HRB.US,D,19880217,000000,1.61026,1.61026,1.58519,1.59791,684820.17865151,0
+HRB.US,D,19880218,000000,1.59791,1.64169,1.59791,1.61026,522674.48673321,0
+HRB.US,D,19880219,000000,1.61026,1.64805,1.61026,1.64805,1031992.6511279,0
+HRB.US,D,19880222,000000,1.66089,1.69879,1.65452,1.69879,1362006.8601335,0
+HRB.US,D,19880223,000000,1.73609,1.74882,1.69212,1.71748,1953993.5011665,0
+HRB.US,D,19880224,000000,1.70485,1.75508,1.70485,1.71748,2065265.8916136,0
+HRB.US,D,19880225,000000,1.71102,1.74255,1.69212,1.72355,1243097.9089059,0
+HRB.US,D,19880226,000000,1.69212,1.69212,1.63581,1.66695,1306684.1744257,0
+HRB.US,D,19880229,000000,1.66695,1.68576,1.59791,1.61026,778926.13599888,0
+HRB.US,D,19880301,000000,1.62309,1.66695,1.62309,1.66089,1024364.2599764,0
+HRB.US,D,19880302,000000,1.67312,1.67949,1.62309,1.66695,715341.91288624,0
+HRB.US,D,19880303,000000,1.66089,1.68576,1.65452,1.68576,988758.97404803,0
+HRB.US,D,19880304,000000,1.63581,1.65452,1.62309,1.65452,1522879.1111192,0
+HRB.US,D,19880307,000000,1.64805,1.64805,1.62309,1.63581,406316.50218515,0
+HRB.US,D,19880308,000000,1.67949,1.69212,1.64805,1.64805,639038.59850307,0
+HRB.US,D,19880309,000000,1.64805,1.64805,1.57275,1.59791,3571611.7158866,0
+HRB.US,D,19880310,000000,1.62309,1.62309,1.58519,1.59791,1080953.2381912,0
+HRB.US,D,19880311,000000,1.59791,1.59791,1.52271,1.58519,721064.73805525,0
+HRB.US,D,19880314,000000,1.58519,1.58519,1.52869,1.56003,196479.57932147,0
+HRB.US,D,19880315,000000,1.54132,1.62309,1.54132,1.58519,355447.2855285,0
+HRB.US,D,19880316,000000,1.57275,1.57275,1.54132,1.56003,450822.59899383,0
+HRB.US,D,19880317,000000,1.56003,1.58519,1.56003,1.57275,478798.47256717,0
+HRB.US,D,19880318,000000,1.61026,1.62309,1.53456,1.59791,768117.71672892,0
+HRB.US,D,19880321,000000,1.57275,1.57275,1.50372,1.56003,621233.91313161,0
+HRB.US,D,19880322,000000,1.57275,1.57275,1.50959,1.53456,466085.50851845,0
+HRB.US,D,19880323,000000,1.54759,1.56003,1.52869,1.54132,2043649.0530737,0
+HRB.US,D,19880324,000000,1.54132,1.54132,1.49696,1.54132,532854.8657678,0
+HRB.US,D,19880325,000000,1.53456,1.56003,1.52869,1.54132,701348.35947958,0
+HRB.US,D,19880328,000000,1.51605,1.52869,1.49696,1.51605,1096858.4848021,0
+HRB.US,D,19880329,000000,1.52271,1.52271,1.47845,1.48471,1315592.1337314,0
+HRB.US,D,19880330,000000,1.49089,1.49696,1.44065,1.44065,1166159.4058619,0
+HRB.US,D,19880331,000000,1.42812,1.44065,1.36524,1.43429,988758.97404803,0
+HRB.US,D,19880404,000000,1.45329,1.52271,1.44065,1.44682,513774.69705656,0
+HRB.US,D,19880405,000000,1.46602,1.51605,1.46602,1.50372,260068.90845227,0
+HRB.US,D,19880406,000000,1.50372,1.56003,1.47179,1.56003,1496172.5936639,0
+HRB.US,D,19880407,000000,1.54132,1.58519,1.52271,1.52271,964594.23243948,0
+HRB.US,D,19880408,000000,1.50959,1.52869,1.45329,1.48471,1370274.5247602,0
+HRB.US,D,19880411,000000,1.47179,1.50372,1.46602,1.48471,958871.40727048,0
+HRB.US,D,19880412,000000,1.49089,1.49696,1.47845,1.49089,562102.13786638,0
+HRB.US,D,19880413,000000,1.49696,1.49696,1.47845,1.49089,539207.77357943,0
+HRB.US,D,19880414,000000,1.47845,1.47845,1.37759,1.41559,717245.43646137,0
+HRB.US,D,19880415,000000,1.42156,1.42156,1.39032,1.40294,637126.90529887,0
+HRB.US,D,19880418,000000,1.40294,1.40294,1.36524,1.39032,447008.40341812,0
+HRB.US,D,19880419,000000,1.41559,1.43429,1.37759,1.37759,707709.43692029,0
+HRB.US,D,19880420,000000,1.39032,1.40294,1.36524,1.36524,854595.28292487,0
+HRB.US,D,19880421,000000,1.35242,1.37759,1.32099,1.33352,1547041.8103205,0
+HRB.US,D,19880422,000000,1.33352,1.36524,1.30855,1.30855,1547041.8103205,0
+HRB.US,D,19880425,000000,1.30855,1.32099,1.29602,1.30855,906093.56102051,0
+HRB.US,D,19880426,000000,1.30855,1.35242,1.30855,1.35242,1823005.7533473,0
+HRB.US,D,19880427,000000,1.35242,1.35242,1.32099,1.33352,2366657.8051451,0
+HRB.US,D,19880428,000000,1.33352,1.33352,1.32099,1.32099,848232.16307689,0
+HRB.US,D,19880429,000000,1.32099,1.33352,1.2831,1.33352,2258567.4852238,0
+HRB.US,D,19880502,000000,1.33352,1.36524,1.33352,1.33352,1245007.5597028,0
+HRB.US,D,19880503,000000,1.32099,1.37759,1.32099,1.36524,778926.13599888,0
+HRB.US,D,19880504,000000,1.35242,1.40294,1.35242,1.39032,1289519.7837333,0
+HRB.US,D,19880505,000000,1.36524,1.37759,1.32099,1.32099,965868.69457562,0
+HRB.US,D,19880506,000000,1.32099,1.36524,1.30855,1.35242,763029.05901708,0
+HRB.US,D,19880509,000000,1.35242,1.35242,1.29602,1.30855,860315.04448298,0
+HRB.US,D,19880510,000000,1.30855,1.30855,1.27056,1.2831,1785489.7954184,0
+HRB.US,D,19880511,000000,1.25812,1.27056,1.23295,1.26439,1234835.3502973,0
+HRB.US,D,19880512,000000,1.29602,1.32099,1.2831,1.30855,1294605.3778343,0
+HRB.US,D,19880513,000000,1.32099,1.33352,1.30855,1.32099,455912.2779093,0
+HRB.US,D,19880516,000000,1.32099,1.33352,1.32099,1.33352,303935.7317856,0
+HRB.US,D,19880517,000000,1.33352,1.33352,1.2831,1.2831,532854.8657678,0
+HRB.US,D,19880518,000000,1.27056,1.29602,1.22679,1.22679,869212.79175236,0
+HRB.US,D,19880519,000000,1.22679,1.22679,1.17645,1.22022,1531779.9219995,0
+HRB.US,D,19880520,000000,1.22679,1.22679,1.21397,1.21397,813900.318081,0
+HRB.US,D,19880523,000000,1.20837,1.22022,1.1701,1.21397,990658.41280862,0
+HRB.US,D,19880524,000000,1.20837,1.25177,1.20837,1.25177,959506.59593127,0
+HRB.US,D,19880525,000000,1.2455,1.27056,1.23922,1.25812,902917.61771651,0
+HRB.US,D,19880526,000000,1.25812,1.29602,1.25177,1.2831,1146453.2393226,0
+HRB.US,D,19880527,000000,1.2831,1.30855,1.2455,1.2831,1405876.7470777,0
+HRB.US,D,19880531,000000,1.2831,1.33959,1.27056,1.33352,908003.21181745,0
+HRB.US,D,19880601,000000,1.36524,1.40294,1.35242,1.37759,1845262.8865662,0
+HRB.US,D,19880602,000000,1.37759,1.40294,1.37759,1.37759,850777.00253462,0
+HRB.US,D,19880603,000000,1.37759,1.40294,1.37759,1.40294,723607.53510571,0
+HRB.US,D,19880606,000000,1.40294,1.41559,1.39032,1.40294,902274.25942664,0
+HRB.US,D,19880607,000000,1.41559,1.44065,1.37759,1.40294,709617.04530995,0
+HRB.US,D,19880608,000000,1.40294,1.45329,1.39032,1.44065,704529.40880174,0
+HRB.US,D,19880609,000000,1.42812,1.44065,1.41559,1.41559,575449.26937226,0
+HRB.US,D,19880610,000000,1.40294,1.44065,1.40294,1.41559,404406.85138821,0
+HRB.US,D,19880613,000000,1.40294,1.41559,1.39032,1.40294,533483.92720679,0
+HRB.US,D,19880614,000000,1.40294,1.41559,1.39032,1.40294,886381.26725938,0
+HRB.US,D,19880615,000000,1.39032,1.39032,1.37759,1.39032,321748.58678614,0
+HRB.US,D,19880616,000000,1.37759,1.37759,1.29602,1.33352,1238651.5882802,0
+HRB.US,D,19880617,000000,1.33352,1.36524,1.32754,1.33352,959506.59593127,0
+HRB.US,D,19880620,000000,1.34645,1.36524,1.33352,1.35242,577992.06642273,0
+HRB.US,D,19880621,000000,1.34645,1.36524,1.33959,1.36524,664471.67502595,0
+HRB.US,D,19880622,000000,1.39032,1.42812,1.37759,1.39032,1593459.6003334,0
+HRB.US,D,19880623,000000,1.39032,1.40294,1.37759,1.39032,734410.84835749,0
+HRB.US,D,19880624,000000,1.39032,1.42812,1.39032,1.41559,400589.5922016,0
+HRB.US,D,19880627,000000,1.41559,1.41559,1.36524,1.36524,865399.61738029,0
+HRB.US,D,19880628,000000,1.37759,1.42812,1.36524,1.41559,816445.15753874,0
+HRB.US,D,19880629,000000,1.41559,1.41559,1.34645,1.39032,590078.01143972,0
+HRB.US,D,19880630,000000,1.40294,1.42812,1.39032,1.41559,705161.53385164,0
+HRB.US,D,19880701,000000,1.41559,1.42812,1.39032,1.40294,847601.05923063,0
+HRB.US,D,19880705,000000,1.39032,1.42812,1.37759,1.41559,351630.02634189,0
+HRB.US,D,19880706,000000,1.41559,1.44065,1.40294,1.41559,848232.16307689,0
+HRB.US,D,19880707,000000,1.41559,1.42812,1.40294,1.40294,519493.43741104,0
+HRB.US,D,19880708,000000,1.39032,1.41559,1.39032,1.41559,199025.43998283,0
+HRB.US,D,19880711,000000,1.40294,1.44065,1.40294,1.41559,370708.15264586,0
+HRB.US,D,19880712,000000,1.41559,1.41559,1.36524,1.37759,837425.78621421,0
+HRB.US,D,19880713,000000,1.39032,1.40294,1.36524,1.39032,211741.46764245,0
+HRB.US,D,19880714,000000,1.39032,1.39032,1.37759,1.39032,218738.75494761,0
+HRB.US,D,19880715,000000,1.40294,1.40294,1.35242,1.39032,482613.68934651,0
+HRB.US,D,19880718,000000,1.37759,1.37759,1.34645,1.37759,466085.50851845,0
+HRB.US,D,19880719,000000,1.36524,1.39032,1.33352,1.37759,593255.99715099,0
+HRB.US,D,19880720,000000,1.39032,1.41559,1.36524,1.39032,267061.08973924,0
+HRB.US,D,19880721,000000,1.39032,1.39032,1.34645,1.35242,923902.33120652,0
+HRB.US,D,19880722,000000,1.34645,1.34645,1.32754,1.32754,342727.17305434,0
+HRB.US,D,19880725,000000,1.33352,1.33959,1.30855,1.33352,266423.85867118,0
+HRB.US,D,19880726,000000,1.34645,1.35242,1.32754,1.34645,339544.08132489,0
+HRB.US,D,19880727,000000,1.34645,1.36524,1.32099,1.32099,426028.79594628,0
+HRB.US,D,19880728,000000,1.32099,1.33352,1.27712,1.31472,2341869.1081157,0
+HRB.US,D,19880729,000000,1.32099,1.34645,1.31472,1.34645,1208130.8752492,0
+HRB.US,D,19880801,000000,1.34645,1.34645,1.32754,1.34645,383425.20150911,0
+HRB.US,D,19880802,000000,1.34645,1.36524,1.33959,1.36524,446375.25716459,0
+HRB.US,D,19880803,000000,1.34645,1.36524,1.33352,1.33959,675914.26175307,0
+HRB.US,D,19880804,000000,1.34645,1.35242,1.33352,1.33959,579262.44374434,0
+HRB.US,D,19880805,000000,1.33352,1.35242,1.33352,1.34645,155785.63568123,0
+HRB.US,D,19880808,000000,1.33352,1.36524,1.32754,1.32754,777652.69506637,0
+HRB.US,D,19880809,000000,1.33352,1.33352,1.2831,1.30219,1077143.12743,0
+HRB.US,D,19880810,000000,1.29602,1.32099,1.27712,1.31472,464807.98277141,0
+HRB.US,D,19880811,000000,1.32099,1.32099,1.28965,1.30855,789738.64008336,0
+HRB.US,D,19880812,000000,1.32099,1.33352,1.29602,1.32754,623144.58513219,0
+HRB.US,D,19880815,000000,1.33352,1.33352,1.29602,1.30219,240345.38145116,0
+HRB.US,D,19880816,000000,1.28965,1.36524,1.28965,1.34645,453364.37484066,0
+HRB.US,D,19880817,000000,1.33959,1.35242,1.32099,1.33959,985575.88231858,0
+HRB.US,D,19880818,000000,1.35242,1.35242,1.32754,1.33959,473719.00568803,0
+HRB.US,D,19880819,000000,1.35242,1.37759,1.34645,1.36524,393600.47452554,0
+HRB.US,D,19880822,000000,1.36524,1.36524,1.34645,1.34645,703260.05268378,0
+HRB.US,D,19880823,000000,1.34645,1.34645,1.32099,1.32099,2038559.3741583,0
+HRB.US,D,19880824,000000,1.32754,1.37759,1.32099,1.37759,1348017.3915413,0
+HRB.US,D,19880825,000000,1.36524,1.39032,1.34645,1.37759,474980.19217693,0
+HRB.US,D,19880826,000000,1.39032,1.40294,1.37759,1.39032,502963.21417571,0
+HRB.US,D,19880829,000000,1.40294,1.44065,1.39032,1.44065,733146.5982577,0
+HRB.US,D,19880830,000000,1.42812,1.42812,1.40294,1.40294,333828.40458133,0
+HRB.US,D,19880831,000000,1.40294,1.41559,1.39032,1.41559,204751.32876275,0
+HRB.US,D,19880901,000000,1.41559,1.41559,1.37759,1.37759,439381.03347034,0
+HRB.US,D,19880902,000000,1.40294,1.44065,1.39032,1.44065,498508.72392103,0
+HRB.US,D,19880906,000000,1.44065,1.46602,1.44065,1.44065,209834.88045642,0
+HRB.US,D,19880907,000000,1.45329,1.47845,1.44065,1.46602,1272985.4756834,0
+HRB.US,D,19880908,000000,1.45329,1.45965,1.44065,1.44065,507419.74683766,0
+HRB.US,D,19880909,000000,1.45329,1.45965,1.42812,1.45965,517589.9138359,0
+HRB.US,D,19880912,000000,1.44065,1.46602,1.44065,1.45965,333828.40458133,0
+HRB.US,D,19880913,000000,1.44065,1.46602,1.44065,1.45965,419026.40262296,0
+HRB.US,D,19880914,000000,1.45965,1.46602,1.44065,1.46602,719155.08725831,0
+HRB.US,D,19880915,000000,1.45329,1.47845,1.45329,1.46602,1018637.3499929,0
+HRB.US,D,19880916,000000,1.42812,1.45329,1.42812,1.45329,705161.53385164,0
+HRB.US,D,19880919,000000,1.45965,1.46602,1.44065,1.44065,586264.83706765,0
+HRB.US,D,19880920,000000,1.44065,1.45329,1.42812,1.44065,695630.64032874,0
+HRB.US,D,19880921,000000,1.45329,1.47845,1.45329,1.47845,1100029.3220879,0
+HRB.US,D,19880922,000000,1.47179,1.48471,1.44065,1.46602,809447.87023359,0
+HRB.US,D,19880923,000000,1.45329,1.45965,1.42812,1.42812,1238651.5882802,0
+HRB.US,D,19880926,000000,1.44065,1.44065,1.41559,1.42812,234629.70470759,0
+HRB.US,D,19880927,000000,1.44065,1.44065,1.40294,1.42812,612966.24850487,0
+HRB.US,D,19880928,000000,1.42812,1.45329,1.41559,1.45329,557646.62640807,0
+HRB.US,D,19880929,000000,1.45329,1.47845,1.44065,1.47845,685455.36731232,0
+HRB.US,D,19880930,000000,1.47845,1.49089,1.47179,1.47179,941703.95296708,0
+HRB.US,D,19881003,000000,1.47179,1.49696,1.47179,1.49089,450822.59899383,0
+HRB.US,D,19881004,000000,1.49696,1.50372,1.48471,1.49696,422215.62157421,0
+HRB.US,D,19881005,000000,1.49089,1.50372,1.47179,1.49696,1805199.0255686,0
+HRB.US,D,19881006,000000,1.48471,1.53456,1.48471,1.53456,775745.08667669,0
+HRB.US,D,19881007,000000,1.53456,1.57275,1.52271,1.57275,1117837.0710703,0
+HRB.US,D,19881010,000000,1.56003,1.58519,1.54759,1.56003,483888.15148265,0
+HRB.US,D,19881011,000000,1.54759,1.56003,1.53456,1.53456,1038351.6861612,0
+HRB.US,D,19881012,000000,1.51605,1.52271,1.45965,1.49089,1222750.4264838,0
+HRB.US,D,19881013,000000,1.47179,1.50959,1.45965,1.50959,462270.2917391,0
+HRB.US,D,19881014,000000,1.52271,1.53456,1.50372,1.53456,382783.8856265,0
+HRB.US,D,19881017,000000,1.54759,1.54759,1.51605,1.53456,268335.55187539,0
+HRB.US,D,19881018,000000,1.53456,1.54759,1.53456,1.54759,618694.17969204,0
+HRB.US,D,19881019,000000,1.53456,1.54759,1.48471,1.51605,381515.55071217,0
+HRB.US,D,19881020,000000,1.53456,1.54759,1.52271,1.54759,541751.59183354,0
+HRB.US,D,19881021,000000,1.53456,1.54759,1.52271,1.54759,406316.50218515,0
+HRB.US,D,19881024,000000,1.54759,1.54759,1.53456,1.53456,505506.01122618,0
+HRB.US,D,19881025,000000,1.54759,1.54759,1.51605,1.53456,364347.07520514,0
+HRB.US,D,19881026,000000,1.53456,1.53456,1.50372,1.50372,665741.03114391,0
+HRB.US,D,19881027,000000,1.51605,1.51605,1.47179,1.50959,722333.07296957,0
+HRB.US,D,19881028,000000,1.50372,1.53456,1.49696,1.50959,266423.85867118,0
+HRB.US,D,19881031,000000,1.51605,1.51605,1.45965,1.50372,535392.5568001,0
+HRB.US,D,19881101,000000,1.48471,1.50959,1.47845,1.50372,342093.00559717,0
+HRB.US,D,19881102,000000,1.50372,1.50959,1.46602,1.47179,646666.98965449,0
+HRB.US,D,19881103,000000,1.48471,1.50959,1.47179,1.49696,789097.32420075,0
+HRB.US,D,19881104,000000,1.50372,1.50372,1.46602,1.46602,771291.61762566,0
+HRB.US,D,19881107,000000,1.45965,1.46602,1.42812,1.44065,973498.10693067,0
+HRB.US,D,19881108,000000,1.44065,1.46602,1.44065,1.45329,605336.83614982,0
+HRB.US,D,19881109,000000,1.45965,1.45965,1.41559,1.42812,526490.72471618,0
+HRB.US,D,19881110,000000,1.44065,1.50959,1.44065,1.50959,497875.57766749,0
+HRB.US,D,19881111,000000,1.49089,1.49089,1.45965,1.45965,517589.9138359,0
+HRB.US,D,19881114,000000,1.46602,1.46602,1.44065,1.45329,362436.40320457,0
+HRB.US,D,19881115,000000,1.45329,1.47179,1.44065,1.45965,387235.31227028,0
+HRB.US,D,19881116,000000,1.45965,1.45965,1.42812,1.44065,473079.7322127,0
+HRB.US,D,19881117,000000,1.45329,1.45965,1.44065,1.44065,464807.98277141,0
+HRB.US,D,19881118,000000,1.45329,1.46602,1.42812,1.45329,349724.46035949,0
+HRB.US,D,19881121,000000,1.42812,1.44065,1.41559,1.44065,902917.61771651,0
+HRB.US,D,19881122,000000,1.42812,1.45329,1.42812,1.44065,750310.98895019,0
+HRB.US,D,19881123,000000,1.44065,1.44065,1.41559,1.41559,235268.97818293,0
+HRB.US,D,19881125,000000,1.41559,1.41559,1.39032,1.40294,374522.34822156,0
+HRB.US,D,19881128,000000,1.40294,1.42812,1.39032,1.42812,371345.38371392,0
+HRB.US,D,19881129,000000,1.42812,1.46602,1.42812,1.44065,727417.64586688,0
+HRB.US,D,19881130,000000,1.42812,1.49089,1.42812,1.47845,514406.82210646,0
+HRB.US,D,19881201,000000,1.45965,1.46602,1.42812,1.44065,998293.95238547,0
+HRB.US,D,19881202,000000,1.42812,1.44065,1.41559,1.42812,714069.49315737,0
+HRB.US,D,19881205,000000,1.41559,1.45965,1.41559,1.45965,232728.22353973,0
+HRB.US,D,19881206,000000,1.44065,1.47179,1.42812,1.47179,370708.15264586,0
+HRB.US,D,19881207,000000,1.45965,1.48471,1.45965,1.47179,396135.10194693,0
+HRB.US,D,19881208,000000,1.45329,1.46602,1.42812,1.45329,348449.99822335,0
+HRB.US,D,19881209,000000,1.45329,1.48471,1.44682,1.46602,534759.41054657,0
+HRB.US,D,19881212,000000,1.45965,1.47179,1.44682,1.47179,280416.3908742,0
+HRB.US,D,19881213,000000,1.45965,1.47179,1.44065,1.44682,345905.15876561,0
+HRB.US,D,19881214,000000,1.44682,1.45965,1.41559,1.42812,466720.69717926,0
+HRB.US,D,19881215,000000,1.42812,1.44065,1.41559,1.42812,524585.15873378,0
+HRB.US,D,19881216,000000,1.42812,1.47179,1.42812,1.47179,1107028.6518003,0
+HRB.US,D,19881219,000000,1.46602,1.49696,1.46602,1.48471,457813.75907716,0
+HRB.US,D,19881220,000000,1.48471,1.50959,1.47845,1.47845,267061.08973924,0
+HRB.US,D,19881221,000000,1.49089,1.49089,1.44065,1.47845,391688.78132133,0
+HRB.US,D,19881222,000000,1.47845,1.49089,1.45965,1.48471,326832.13847982,0
+HRB.US,D,19881223,000000,1.48471,1.50959,1.47845,1.50959,235268.97818293,0
+HRB.US,D,19881227,000000,1.50959,1.50959,1.47845,1.49089,332551.90003792,0
+HRB.US,D,19881228,000000,1.49089,1.50959,1.47845,1.49089,234629.70470759,0
+HRB.US,D,19881229,000000,1.50959,1.52271,1.49696,1.50959,209834.88045642,0
+HRB.US,D,19881230,000000,1.50959,1.52271,1.48471,1.49696,343996.5291723,0
+HRB.US,D,19890103,000000,1.48471,1.48471,1.45329,1.45329,750945.15640736,0
+HRB.US,D,19890104,000000,1.45965,1.47179,1.42812,1.47179,537305.27120793,0
+HRB.US,D,19890105,000000,1.45329,1.47845,1.45329,1.45329,350995.85888473,0
+HRB.US,D,19890106,000000,1.46602,1.50959,1.46602,1.49696,291217.66171872,0
+HRB.US,D,19890109,000000,1.50959,1.53456,1.49696,1.52271,354806.99084953,0
+HRB.US,D,19890110,000000,1.52271,1.52271,1.46602,1.47845,210471.09032086,0
+HRB.US,D,19890111,000000,1.48471,1.52271,1.47845,1.52271,537305.27120793,0
+HRB.US,D,19890112,000000,1.53456,1.53456,1.50959,1.52271,480711.18697502,0
+HRB.US,D,19890113,000000,1.52271,1.52271,1.49696,1.49696,588171.42425369,0
+HRB.US,D,19890116,000000,1.49089,1.50959,1.49089,1.50959,321106.24969991,0
+HRB.US,D,19890117,000000,1.50959,1.50959,1.47845,1.49696,373882.0535426,0
+HRB.US,D,19890118,000000,1.49696,1.52271,1.48471,1.52271,553193.15735702,0
+HRB.US,D,19890119,000000,1.52271,1.53456,1.50959,1.52271,1025002.5122481,0
+HRB.US,D,19890120,000000,1.50959,1.52271,1.47845,1.49696,394228.51476089,0
+HRB.US,D,19890123,000000,1.50959,1.52271,1.46602,1.46602,416490.75399794,0
+HRB.US,D,19890124,000000,1.47179,1.50959,1.46602,1.50959,266423.85867118,0
+HRB.US,D,19890125,000000,1.49696,1.50959,1.46602,1.48471,278507.7612809,0
+HRB.US,D,19890126,000000,1.48471,1.50959,1.46602,1.49089,462904.45919628,0
+HRB.US,D,19890127,000000,1.49696,1.52271,1.48471,1.50959,846327.61829812,0
+HRB.US,D,19890130,000000,1.50959,1.53456,1.50959,1.52271,573544.7245935,0
+HRB.US,D,19890131,000000,1.52271,1.56003,1.50959,1.56003,1479643.3916321,0
+HRB.US,D,19890201,000000,1.54759,1.54759,1.53456,1.54759,399321.25728727,0
+HRB.US,D,19890202,000000,1.53456,1.54759,1.53456,1.54759,782105.14291378,0
+HRB.US,D,19890203,000000,1.54759,1.54759,1.53456,1.54759,462904.45919628,0
+HRB.US,D,19890206,000000,1.54759,1.56003,1.53456,1.54759,321106.24969991,0
+HRB.US,D,19890207,000000,1.53456,1.56003,1.53456,1.54759,536661.91291807,0
+HRB.US,D,19890208,000000,1.56003,1.56003,1.54759,1.54759,1006560.5958086,0
+HRB.US,D,19890209,000000,1.54759,1.56003,1.50959,1.53456,518863.35476841,0
+HRB.US,D,19890210,000000,1.50959,1.53456,1.50959,1.52271,396135.10194693,0
+HRB.US,D,19890213,000000,1.50959,1.54759,1.50959,1.52271,259429.63497694,0
+HRB.US,D,19890214,000000,1.52271,1.53456,1.50959,1.50959,455277.0892485,0
+HRB.US,D,19890215,000000,1.52271,1.54759,1.52271,1.52271,438105.55013057,0
+HRB.US,D,19890216,000000,1.53456,1.58519,1.53456,1.58519,835521.24143545,0
+HRB.US,D,19890217,000000,1.57912,1.57912,1.54759,1.56003,494064.44570271,0
+HRB.US,D,19890221,000000,1.56003,1.56003,1.52271,1.54759,321106.24969991,0
+HRB.US,D,19890222,000000,1.54759,1.54759,1.50959,1.50959,282321.9568566,0
+HRB.US,D,19890223,000000,1.49089,1.50959,1.47179,1.50959,700711.12841151,0
+HRB.US,D,19890224,000000,1.49696,1.50959,1.47845,1.49089,505506.01122618,0
+HRB.US,D,19890227,000000,1.48471,1.49089,1.47179,1.49089,668929.22889153,0
+HRB.US,D,19890228,000000,1.48471,1.49696,1.46602,1.49089,975404.6941167,0
+HRB.US,D,19890301,000000,1.48471,1.49696,1.46602,1.47845,607882.69681118,0
+HRB.US,D,19890302,000000,1.46602,1.49089,1.46602,1.47845,254344.040876,0
+HRB.US,D,19890303,000000,1.48471,1.48471,1.46602,1.47845,2037925.206701,0
+HRB.US,D,19890306,000000,1.47179,1.48471,1.46602,1.47845,1009740.6239271,0
+HRB.US,D,19890307,000000,1.47179,1.50959,1.47179,1.49696,914995.39310443,0
+HRB.US,D,19890308,000000,1.49696,1.53456,1.49696,1.50959,457184.69763817,0
+HRB.US,D,19890309,000000,1.50959,1.53456,1.49696,1.52271,867308.24697359,0
+HRB.US,D,19890310,000000,1.52271,1.52271,1.49696,1.49696,1245007.5597028,0
+HRB.US,D,19890313,000000,1.49696,1.50959,1.49696,1.49696,883209.40876992,0
+HRB.US,D,19890314,000000,1.49696,1.50959,1.49696,1.49696,1008467.1829947,0
+HRB.US,D,19890315,000000,1.50959,1.56003,1.50959,1.52271,671464.87751655,0
+HRB.US,D,19890316,000000,1.52271,1.53456,1.52271,1.52271,474980.19217693,0
+HRB.US,D,19890317,000000,1.49696,1.50959,1.47845,1.47845,1634158.6499918,0
+HRB.US,D,19890320,000000,1.47845,1.49696,1.45965,1.45965,710254.27637803,0
+HRB.US,D,19890321,000000,1.47179,1.49696,1.46602,1.47179,345905.15876561,0
+HRB.US,D,19890322,000000,1.47845,1.48471,1.46602,1.46602,909913.88381803,0
+HRB.US,D,19890323,000000,1.47845,1.47845,1.46602,1.47845,574175.82843976,0
+HRB.US,D,19890327,000000,1.46602,1.49696,1.45965,1.49696,333828.40458133,0
+HRB.US,D,19890328,000000,1.48471,1.50959,1.48471,1.50959,404406.85138821,0
+HRB.US,D,19890329,000000,1.52271,1.52271,1.49696,1.49696,473079.7322127,0
+HRB.US,D,19890330,000000,1.50959,1.50959,1.46602,1.47845,417121.85784419,0
+HRB.US,D,19890331,000000,1.47845,1.49696,1.45965,1.49696,1229111.5039246,0
+HRB.US,D,19890403,000000,1.49696,1.53456,1.47845,1.53456,949974.68120473,0
+HRB.US,D,19890404,000000,1.52271,1.52271,1.44065,1.45329,1549583.5861674,0
+HRB.US,D,19890405,000000,1.45965,1.47179,1.45329,1.45965,796092.56909864,0
+HRB.US,D,19890406,000000,1.44682,1.45329,1.42812,1.42812,1547681.0837958,0
+HRB.US,D,19890407,000000,1.42812,1.47179,1.42812,1.46602,639038.59850307,0
+HRB.US,D,19890410,000000,1.46602,1.46602,1.41559,1.45329,752854.8072043,0
+HRB.US,D,19890411,000000,1.45329,1.46602,1.42812,1.44065,654937.71789214,0
+HRB.US,D,19890412,000000,1.42812,1.44065,1.39032,1.42812,4030707.0855254,0
+HRB.US,D,19890413,000000,1.41559,1.42812,1.40294,1.40294,2463949.9178327,0
+HRB.US,D,19890414,000000,1.40294,1.44065,1.40294,1.44065,3080091.088438,0
+HRB.US,D,19890417,000000,1.44065,1.45329,1.42812,1.44682,1273621.6855479,0
+HRB.US,D,19890418,000000,1.44065,1.45329,1.41559,1.41559,1172517.4196918,0
+HRB.US,D,19890419,000000,1.42812,1.44065,1.41559,1.44065,1496172.5936639,0
+HRB.US,D,19890420,000000,1.42812,1.44065,1.41559,1.41559,1284433.1684287,0
+HRB.US,D,19890421,000000,1.42812,1.42812,1.42812,1.42812,1472648.1467343,0
+HRB.US,D,19890424,000000,1.42812,1.42812,1.41559,1.41559,791002.89018315,0
+HRB.US,D,19890425,000000,1.42812,1.44065,1.41559,1.42812,1517789.4322038,0
+HRB.US,D,19890426,000000,1.42812,1.42812,1.41559,1.41559,981763.72915015,0
+HRB.US,D,19890427,000000,1.41559,1.42812,1.41559,1.41559,522674.48673321,0
+HRB.US,D,19890428,000000,1.41559,1.44065,1.41559,1.44065,319837.91478557,0
+HRB.US,D,19890501,000000,1.42812,1.44682,1.41559,1.44682,541751.59183354,0
+HRB.US,D,19890502,000000,1.44065,1.45965,1.44065,1.45329,3080091.088438,0
+HRB.US,D,19890503,000000,1.45329,1.47845,1.44065,1.47845,694354.13578532,0
+HRB.US,D,19890504,000000,1.47845,1.48471,1.45965,1.47179,727417.64586688,0
+HRB.US,D,19890505,000000,1.46602,1.48471,1.45329,1.46602,1595366.1875194,0
+HRB.US,D,19890508,000000,1.45965,1.45965,1.42812,1.42812,1475188.9013775,0
+HRB.US,D,19890509,000000,1.42812,1.42812,1.41559,1.41559,1257091.4623125,0
+HRB.US,D,19890510,000000,1.42812,1.42812,1.41559,1.41559,330646.33405552,0
+HRB.US,D,19890511,000000,1.41559,1.42812,1.40294,1.41559,1259005.197924,0
+HRB.US,D,19890512,000000,1.42812,1.45329,1.41559,1.44065,1554033.9916075,0
+HRB.US,D,19890515,000000,1.45965,1.47845,1.45329,1.47179,1208130.8752492,0
+HRB.US,D,19890516,000000,1.46602,1.47845,1.45965,1.47845,970951.22506565,0
+HRB.US,D,19890517,000000,1.48471,1.52271,1.48471,1.50959,1676121.94975,0
+HRB.US,D,19890518,000000,1.52271,1.52271,1.50959,1.50959,618055.92742034,0
+HRB.US,D,19890519,000000,1.50959,1.53456,1.50959,1.52271,1467555.4042079,0
+HRB.US,D,19890522,000000,1.52271,1.56003,1.52271,1.54759,2308797.4284051,0
+HRB.US,D,19890523,000000,1.53456,1.55424,1.53456,1.54759,3133503.1021452,0
+HRB.US,D,19890524,000000,1.54759,1.55424,1.53456,1.53456,1568023.4601996,0
+HRB.US,D,19890525,000000,1.53456,1.53456,1.50959,1.50959,1747337.627625,0
+HRB.US,D,19890526,000000,1.50959,1.52271,1.50959,1.52271,598342.61245557,0
+HRB.US,D,19890530,000000,1.52271,1.52271,1.49696,1.49696,690537.89780235,0
+HRB.US,D,19890531,000000,1.50959,1.52271,1.50959,1.52271,920718.21827344,0
+HRB.US,D,19890601,000000,1.52271,1.52271,1.50959,1.50959,777021.59122011,0
+HRB.US,D,19890602,000000,1.52271,1.53456,1.52271,1.52271,1091767.784683,0
+HRB.US,D,19890605,000000,1.52271,1.55424,1.50959,1.54759,2027745.8488702,0
+HRB.US,D,19890606,000000,1.54759,1.57912,1.54759,1.56003,2098334.5077134,0
+HRB.US,D,19890607,000000,1.53456,1.56003,1.52271,1.56003,534759.41054657,0
+HRB.US,D,19890608,000000,1.57275,1.57275,1.54759,1.56629,667652.72434813,0
+HRB.US,D,19890609,000000,1.57275,1.57912,1.56003,1.56003,524585.15873378,0
+HRB.US,D,19890612,000000,1.56003,1.57275,1.56003,1.56629,280416.3908742,0
+HRB.US,D,19890613,000000,1.56003,1.56629,1.56003,1.56003,785920.35969311,0
+HRB.US,D,19890614,000000,1.56003,1.57275,1.56003,1.57275,575449.26937226,0
+HRB.US,D,19890615,000000,1.56629,1.57275,1.56003,1.56003,561463.88559468,0
+HRB.US,D,19890616,000000,1.56003,1.57275,1.56003,1.57275,1479643.3916321,0
+HRB.US,D,19890619,000000,1.57912,1.58519,1.57275,1.58519,319837.91478557,0
+HRB.US,D,19890620,000000,1.58519,1.58519,1.57275,1.58519,1175066.343964,0
+HRB.US,D,19890621,000000,1.58519,1.62309,1.57912,1.61026,3089628.1091827,0
+HRB.US,D,19890622,000000,1.59791,1.69212,1.59791,1.69212,2828295.9718342,0
+HRB.US,D,19890623,000000,1.69212,1.70485,1.65452,1.67312,2511639.1063708,0
+HRB.US,D,19890626,000000,1.66089,1.69212,1.66089,1.67949,2308797.4284051,0
+HRB.US,D,19890627,000000,1.67949,1.70485,1.67949,1.68576,389785.25774619,0
+HRB.US,D,19890628,000000,1.67949,1.69212,1.66695,1.67949,3269580.5288797,0
+HRB.US,D,19890629,000000,1.66695,1.67312,1.64169,1.64169,1302232.747782,0
+HRB.US,D,19890630,000000,1.64169,1.66089,1.62309,1.62309,1933640.9127264,0
+HRB.US,D,19890703,000000,1.62309,1.62309,1.61026,1.61026,317926.22158136,0
+HRB.US,D,19890705,000000,1.61026,1.63581,1.59791,1.62309,591986.64103303,0
+HRB.US,D,19890706,000000,1.62309,1.64169,1.61026,1.64169,1731435.444625,0
+HRB.US,D,19890707,000000,1.64169,1.69212,1.62309,1.68576,1054887.0154148,0
+HRB.US,D,19890710,000000,1.67949,1.70485,1.67949,1.70485,466720.69717926,0
+HRB.US,D,19890711,000000,1.70485,1.71748,1.70485,1.70485,573544.7245935,0
+HRB.US,D,19890712,000000,1.70485,1.76106,1.70485,1.76106,704529.40880174,0
+HRB.US,D,19890713,000000,1.76106,1.76106,1.73609,1.74882,656839.19906,0
+HRB.US,D,19890714,000000,1.74255,1.79278,1.68576,1.71748,914995.39310443,0
+HRB.US,D,19890717,000000,1.77419,1.77419,1.75508,1.75508,405675.18630255,0
+HRB.US,D,19890718,000000,1.74255,1.75508,1.70485,1.74255,799907.78587798,0
+HRB.US,D,19890719,000000,1.76762,1.79278,1.73609,1.76762,1424955.8945852,0
+HRB.US,D,19890720,000000,1.76106,1.76762,1.74255,1.74882,457813.75907716,0
+HRB.US,D,19890721,000000,1.73609,1.76106,1.71748,1.74255,979853.05714958,0
+HRB.US,D,19890724,000000,1.73002,1.79278,1.73002,1.79278,653660.19214509,0
+HRB.US,D,19890725,000000,1.79278,1.79278,1.74882,1.76106,850777.00253462,0
+HRB.US,D,19890726,000000,1.75508,1.77419,1.74882,1.77419,655570.86414566,0
+HRB.US,D,19890727,000000,1.77419,1.77419,1.73609,1.75508,1718722.4805762,0
+HRB.US,D,19890728,000000,1.76106,1.76106,1.73609,1.75508,367529.14573095,0
+HRB.US,D,19890731,000000,1.74255,1.74255,1.70485,1.71748,2238221.0240055,0
+HRB.US,D,19890801,000000,1.70485,1.70485,1.68576,1.70485,1510160.0198487,0
+HRB.US,D,19890802,000000,1.70485,1.73002,1.69212,1.73002,1475188.9013775,0
+HRB.US,D,19890803,000000,1.71748,1.76106,1.71748,1.74882,1398888.6506053,0
+HRB.US,D,19890804,000000,1.74882,1.76106,1.71748,1.73002,902274.25942664,0
+HRB.US,D,19890807,000000,1.73609,1.74882,1.71748,1.74882,457184.69763817,0
+HRB.US,D,19890808,000000,1.74255,1.75508,1.73002,1.74882,1236743.9798906,0
+HRB.US,D,19890809,000000,1.73609,1.75508,1.73002,1.73609,272150.76865473,0
+HRB.US,D,19890810,000000,1.73609,1.74255,1.73609,1.73609,268969.71933255,0
+HRB.US,D,19890811,000000,1.73609,1.76762,1.71748,1.71748,287407.55095756,0
+HRB.US,D,19890814,000000,1.71748,1.74255,1.71748,1.71748,434292.3757585,0
+HRB.US,D,19890815,000000,1.73609,1.76762,1.73002,1.76762,542384.73808707,0
+HRB.US,D,19890816,000000,1.79278,1.82422,1.77419,1.81179,1786126.0052828,0
+HRB.US,D,19890817,000000,1.81179,1.81179,1.77419,1.79278,897193.77134387,0
+HRB.US,D,19890818,000000,1.79278,1.82422,1.79278,1.81179,963960.06498232,0
+HRB.US,D,19890821,000000,1.81179,1.81179,1.76762,1.76762,286141.25845049,0
+HRB.US,D,19890822,000000,1.76106,1.76106,1.74255,1.76106,247347.77477448,0
+HRB.US,D,19890823,000000,1.76106,1.79278,1.74882,1.78015,466085.50851845,0
+HRB.US,D,19890824,000000,1.79278,1.79278,1.76106,1.77419,597071.21393034,0
+HRB.US,D,19890825,000000,1.74255,1.79278,1.74255,1.75508,775112.96162681,0
+HRB.US,D,19890828,000000,1.76106,1.78015,1.75508,1.78015,255616.46060487,0
+HRB.US,D,19890829,000000,1.76762,1.76762,1.74882,1.74882,438105.55013057,0
+HRB.US,D,19890830,000000,1.74882,1.76106,1.74882,1.75508,496600.09432773,0
+HRB.US,D,19890831,000000,1.75508,1.75508,1.74882,1.75508,413306.64106486,0
+HRB.US,D,19890901,000000,1.74882,1.76106,1.74882,1.76106,657475.40892443,0
+HRB.US,D,19890905,000000,1.76762,1.78015,1.75508,1.75508,1243097.9089059,0
+HRB.US,D,19890906,000000,1.75508,1.75508,1.74255,1.74255,934704.62325466,0
+HRB.US,D,19890907,000000,1.74255,1.76762,1.74255,1.75508,966502.86203278,0
+HRB.US,D,19890908,000000,1.75508,1.76762,1.74255,1.76762,773204.33203349,0
+HRB.US,D,19890911,000000,1.76762,1.76762,1.75508,1.75508,666378.26221199,0
+HRB.US,D,19890912,000000,1.75508,1.77419,1.75508,1.75508,1013562.9891319,0
+HRB.US,D,19890913,000000,1.75508,1.77419,1.74255,1.76762,2015669.0946857,0
+HRB.US,D,19890914,000000,1.75508,1.77419,1.75508,1.76762,1870061.7956319,0
+HRB.US,D,19890915,000000,1.76762,1.76762,1.75508,1.76762,1222119.3226376,0
+HRB.US,D,19890918,000000,1.75508,1.80552,1.75508,1.79914,1129919.9524763,0
+HRB.US,D,19890919,000000,1.79914,1.81179,1.78642,1.78642,719155.08725831,0
+HRB.US,D,19890920,000000,1.78642,1.80552,1.78642,1.79914,396135.10194693,0
+HRB.US,D,19890921,000000,1.79914,1.82422,1.79914,1.80552,471173.14502666,0
+HRB.US,D,19890922,000000,1.80552,1.81179,1.79278,1.80552,644119.08658583,0
+HRB.US,D,19890925,000000,1.79278,1.80552,1.79278,1.79278,981763.72915015,0
+HRB.US,D,19890926,000000,1.80552,1.82422,1.79914,1.81179,536661.91291807,0
+HRB.US,D,19890927,000000,1.81179,1.82422,1.79914,1.81179,766207.04472835,0
+HRB.US,D,19890928,000000,1.81179,1.88709,1.80552,1.88709,923264.07893481,0
+HRB.US,D,19890929,000000,1.87454,1.97542,1.86867,1.96279,2247123.877293,0
+HRB.US,D,19891002,000000,1.97542,1.97542,1.89992,1.91234,1449755.8248546,0
+HRB.US,D,19891003,000000,1.91234,1.96279,1.89992,1.95034,1063788.8474987,0
+HRB.US,D,19891004,000000,1.95641,1.97542,1.95641,1.96905,2506547.3850483,0
+HRB.US,D,19891005,000000,1.96905,1.96905,1.93752,1.95641,902274.25942664,0
+HRB.US,D,19891006,000000,1.95641,1.96905,1.93752,1.95641,787831.03169369,0
+HRB.US,D,19891009,000000,1.95641,1.96905,1.95641,1.96279,270240.09665416,0
+HRB.US,D,19891010,000000,1.95641,1.99431,1.95641,1.98149,2172728.1712996,0
+HRB.US,D,19891011,000000,1.96905,1.98149,1.96279,1.96905,1291427.392123,0
+HRB.US,D,19891012,000000,1.97542,2.03201,1.96905,2.01919,573544.7245935,0
+HRB.US,D,19891013,000000,2.00685,2.01919,1.88709,1.89992,1217030.6649258,0
+HRB.US,D,19891016,000000,1.84929,1.87454,1.82422,1.87454,2002952.0458225,0
+HRB.US,D,19891017,000000,1.86867,1.87454,1.81179,1.84929,988758.97404803,0
+HRB.US,D,19891018,000000,1.84929,1.86202,1.83675,1.84929,405675.18630255,0
+HRB.US,D,19891019,000000,1.84929,1.89992,1.84929,1.88709,517589.9138359,0
+HRB.US,D,19891020,000000,1.86202,1.86202,1.82422,1.83675,1017375.1423003,0
+HRB.US,D,19891023,000000,1.82422,1.83675,1.82422,1.83675,383425.20150911,0
+HRB.US,D,19891024,000000,1.82422,1.82422,1.76762,1.80552,1270443.6998366,0
+HRB.US,D,19891025,000000,1.79278,1.80552,1.78015,1.78642,324920.44527561,0
+HRB.US,D,19891026,000000,1.78642,1.80552,1.76762,1.76762,509959.48027722,0
+HRB.US,D,19891027,000000,1.76762,1.78015,1.74255,1.75508,481980.54309298,0
+HRB.US,D,19891030,000000,1.75508,1.79278,1.74255,1.79278,358626.2924434,0
+HRB.US,D,19891031,000000,1.80552,1.83675,1.79914,1.83675,409491.42428552,0
+HRB.US,D,19891101,000000,1.83675,1.84929,1.80552,1.84929,1985146.3392475,0
+HRB.US,D,19891102,000000,1.83675,1.84929,1.80552,1.83675,770021.24030405,0
+HRB.US,D,19891103,000000,1.83675,1.84929,1.82422,1.82422,534759.41054657,0
+HRB.US,D,19891106,000000,1.83675,1.83675,1.81179,1.82422,282956.12431377,0
+HRB.US,D,19891107,000000,1.83675,1.84929,1.82422,1.83675,523314.78141218,0
+HRB.US,D,19891108,000000,1.83675,1.84929,1.83675,1.84929,552558.98989986,0
+HRB.US,D,19891109,000000,1.84929,1.87454,1.83675,1.83675,777652.69506637,0
+HRB.US,D,19891110,000000,1.84929,1.87454,1.84929,1.86867,855229.45038203,0
+HRB.US,D,19891113,000000,1.84929,1.86867,1.84929,1.84929,768117.71672892,0
+HRB.US,D,19891114,000000,1.84929,1.86202,1.84929,1.84929,598342.61245557,0
+HRB.US,D,19891115,000000,1.86202,1.86867,1.83675,1.86867,918811.63108741,0
+HRB.US,D,19891116,000000,1.88082,1.88082,1.86202,1.86202,408224.11057482,0
+HRB.US,D,19891117,000000,1.86202,1.86202,1.84929,1.84929,402500.26420218,0
+HRB.US,D,19891120,000000,1.83675,1.84929,1.83675,1.84929,317926.22158136,0
+HRB.US,D,19891121,000000,1.83675,1.84929,1.83675,1.83675,244172.85267411,0
+HRB.US,D,19891122,000000,1.83675,1.83675,1.83675,1.83675,218738.75494761,0
+HRB.US,D,19891124,000000,1.83675,1.84929,1.83675,1.84929,113182.04124405,0
+HRB.US,D,19891127,000000,1.83675,1.88082,1.83675,1.86867,942977.39389958,0
+HRB.US,D,19891128,000000,1.86867,1.87454,1.83675,1.86202,220643.29972638,0
+HRB.US,D,19891129,000000,1.84929,1.86867,1.84929,1.86202,445100.79502845,0
+HRB.US,D,19891130,000000,1.86202,1.91234,1.86202,1.91234,246714.62852095,0
+HRB.US,D,19891201,000000,1.92519,2.00685,1.91234,1.97542,706440.08080231,0
+HRB.US,D,19891204,000000,1.96279,1.96905,1.93752,1.93752,394228.51476089,0
+HRB.US,D,19891205,000000,1.93752,1.95641,1.91234,1.91234,263244.85175627,0
+HRB.US,D,19891206,000000,1.91852,1.91852,1.89992,1.91234,258157.21524807,0
+HRB.US,D,19891207,000000,1.91234,1.93752,1.88709,1.88709,944881.93867835,0
+HRB.US,D,19891208,000000,1.91234,1.92519,1.91234,1.91852,508681.95453018,0
+HRB.US,D,19891211,000000,1.91234,1.93752,1.91234,1.93752,376429.95661123,0
+HRB.US,D,19891212,000000,1.93752,1.93752,1.91234,1.92519,766848.36061096,0
+HRB.US,D,19891213,000000,1.91852,1.96279,1.91852,1.93125,723607.53510571,0
+HRB.US,D,19891214,000000,1.93752,1.93752,1.92519,1.93125,773835.43587976,0
+HRB.US,D,19891215,000000,1.95034,1.96279,1.92519,1.96279,1049164.1902457,0
+HRB.US,D,19891218,000000,1.96905,1.98149,1.86202,1.89992,1296510.9438166,0
+HRB.US,D,19891219,000000,1.88709,1.88709,1.83675,1.85605,368796.45944166,0
+HRB.US,D,19891220,000000,1.84929,1.84929,1.79278,1.79278,710254.27637803,0
+HRB.US,D,19891221,000000,1.80552,1.88709,1.80552,1.88709,382783.8856265,0
+HRB.US,D,19891222,000000,1.88709,1.91852,1.88709,1.91852,137977.88669886,0
+HRB.US,D,19891226,000000,1.90589,1.91852,1.88709,1.89992,146251.67854741,0
+HRB.US,D,19891227,000000,1.90589,1.90589,1.84929,1.84929,586895.94091392,0
+HRB.US,D,19891228,000000,1.84929,1.90589,1.83675,1.90589,427297.13086062,0
+HRB.US,D,19891229,000000,1.91852,1.96905,1.91852,1.96905,588171.42425369,0
+HRB.US,D,19900102,000000,1.96905,2.03201,1.96279,2.01919,1442759.5587531,0
+HRB.US,D,19900103,000000,2.03201,2.03201,1.98149,2.00087,394228.51476089,0
+HRB.US,D,19900104,000000,1.98774,1.99431,1.95034,1.99431,596432.96165862,0
+HRB.US,D,19900105,000000,1.98774,1.99431,1.96905,1.98149,445100.79502845,0
+HRB.US,D,19900108,000000,1.96279,2.00087,1.95034,2.00087,440012.1373166,0
+HRB.US,D,19900109,000000,2.00087,2.01919,1.98149,1.98774,726149.31095254,0
+HRB.US,D,19900110,000000,1.98774,2.00087,1.96279,1.98774,1101939.9940885,0
+HRB.US,D,19900111,000000,1.98774,2.00685,1.96905,1.98774,1148363.9113232,0
+HRB.US,D,19900112,000000,1.95034,1.95034,1.86202,1.87454,664471.67502595,0
+HRB.US,D,19900115,000000,1.86202,1.87454,1.82422,1.83675,265154.50255321,0
+HRB.US,D,19900116,000000,1.82422,1.89992,1.82422,1.89992,270240.09665416,0
+HRB.US,D,19900117,000000,1.90589,1.90589,1.86202,1.87454,527763.14444505,0
+HRB.US,D,19900118,000000,1.87454,1.87454,1.84929,1.87454,705161.53385164,0
+HRB.US,D,19900119,000000,1.88709,1.88709,1.84929,1.84929,641582.41675717,0
+HRB.US,D,19900122,000000,1.85605,1.86202,1.78015,1.79278,395505.0193043,0
+HRB.US,D,19900123,000000,1.79278,1.88709,1.77419,1.87454,582446.55667741,0
+HRB.US,D,19900124,000000,1.86202,1.86202,1.81179,1.85605,798637.40855637,0
+HRB.US,D,19900125,000000,1.86202,1.87454,1.81179,1.83058,411400.05387883,0
+HRB.US,D,19900126,000000,1.81179,1.83675,1.79278,1.80552,369430.62689881,0
+HRB.US,D,19900129,000000,1.81179,1.81179,1.77419,1.80552,223822.30664127,0
+HRB.US,D,19900130,000000,1.81179,1.81179,1.75508,1.79278,410129.67655722,0
+HRB.US,D,19900131,000000,1.78015,1.87454,1.78015,1.86202,469898.68289052,0
+HRB.US,D,19900201,000000,1.87454,1.93752,1.86202,1.93752,277233.29914477,0
+HRB.US,D,19900202,000000,1.95034,1.95034,1.91852,1.93125,328737.70446222,0
+HRB.US,D,19900205,000000,1.91852,1.92519,1.88709,1.88709,534759.41054657,0
+HRB.US,D,19900206,000000,1.88709,1.88709,1.83675,1.84322,856494.72168546,0
+HRB.US,D,19900207,000000,1.83058,1.83675,1.80552,1.83675,471809.35489109,0
+HRB.US,D,19900208,000000,1.84322,1.84929,1.81179,1.83675,410129.67655722,0
+HRB.US,D,19900209,000000,1.83058,1.83675,1.81179,1.82422,280416.3908742,0
+HRB.US,D,19900212,000000,1.81179,1.82422,1.79278,1.80552,257522.02658727,0
+HRB.US,D,19900213,000000,1.79278,1.83058,1.78015,1.81179,262607.6206882,0
+HRB.US,D,19900214,000000,1.82422,1.83675,1.80552,1.81179,254344.040876,0
+HRB.US,D,19900215,000000,1.81179,1.81179,1.79278,1.80552,374522.34822156,0
+HRB.US,D,19900216,000000,1.80552,1.80552,1.79278,1.79278,259429.63497694,0
+HRB.US,D,19900220,000000,1.79278,1.79278,1.73002,1.74255,457813.75907716,0
+HRB.US,D,19900221,000000,1.71748,1.73002,1.69879,1.70485,589441.80157529,0
+HRB.US,D,19900222,000000,1.71748,1.73002,1.69879,1.69879,632681.6058769,0
+HRB.US,D,19900223,000000,1.65452,1.74255,1.64805,1.73002,1023097.9674693,0
+HRB.US,D,19900226,000000,1.73002,1.79278,1.73002,1.79278,770021.24030405,0
+HRB.US,D,19900227,000000,1.79278,1.82422,1.78015,1.78015,1011648.2323168,0
+HRB.US,D,19900228,000000,1.77419,1.84322,1.77419,1.80552,835521.24143545,0
+HRB.US,D,19900301,000000,1.79278,1.91234,1.79278,1.91234,1298420.5946136,0
+HRB.US,D,19900302,000000,1.89992,1.93752,1.89992,1.91234,1211307.8397567,0
+HRB.US,D,19900305,000000,1.91234,1.92519,1.88709,1.88709,588171.42425369,0
+HRB.US,D,19900306,000000,1.89992,1.93752,1.89992,1.93752,602158.85043854,0
+HRB.US,D,19900307,000000,1.94379,1.95034,1.89992,1.91234,847601.05923063,0
+HRB.US,D,19900308,000000,1.89992,1.95641,1.88709,1.94379,656839.19906,0
+HRB.US,D,19900309,000000,1.94379,1.95034,1.91234,1.93752,656839.19906,0
+HRB.US,D,19900312,000000,1.93752,1.93752,1.92519,1.93752,243535.62160604,0
+HRB.US,D,19900313,000000,1.93752,1.96279,1.93125,1.93752,316022.69800622,0
+HRB.US,D,19900314,000000,1.95034,1.96279,1.93752,1.96279,274058.3770444,0
+HRB.US,D,19900315,000000,1.95641,1.98149,1.94379,1.95641,664471.67502595,0
+HRB.US,D,19900316,000000,1.98149,1.99431,1.95034,1.96905,626948.56867155,0
+HRB.US,D,19900319,000000,1.96279,1.98149,1.96279,1.96905,217458.16558966,0
+HRB.US,D,19900320,000000,1.98149,1.99431,1.95034,1.95034,349724.46035949,0
+HRB.US,D,19900321,000000,1.95641,2.01312,1.95641,2.01312,410129.67655722,0
+HRB.US,D,19900322,000000,2.00685,2.00685,1.96279,1.98149,436196.92053727,0
+HRB.US,D,19900323,000000,1.96905,2.00087,1.96905,1.98149,407588.92191402,0
+HRB.US,D,19900326,000000,1.98149,2.00685,1.98149,1.99431,478167.36872091,0
+HRB.US,D,19900327,000000,1.98149,2.01919,1.96905,1.99431,2102140.5336599,0
+HRB.US,D,19900328,000000,1.99431,2.00087,1.96905,1.96905,527763.14444505,0
+HRB.US,D,19900329,000000,1.96905,1.98149,1.95034,1.96905,481980.54309298,0
+HRB.US,D,19900330,000000,1.95034,2.01312,1.94379,2.00685,324920.44527561,0
+HRB.US,D,19900402,000000,1.98149,2.04435,1.96905,2.01312,895287.18415784,0
+HRB.US,D,19900403,000000,2.01919,2.04435,2.01312,2.03201,925807.89718892,0
+HRB.US,D,19900404,000000,2.01312,2.04435,1.99431,2.01919,457813.75907716,0
+HRB.US,D,19900405,000000,2.01919,2.05719,2.00685,2.05719,810718.2475552,0
+HRB.US,D,19900406,000000,2.05719,2.05719,2.01919,2.04435,264519.31389241,0
+HRB.US,D,19900409,000000,2.01919,2.03201,2.01919,2.02536,136071.29951282,0
+HRB.US,D,19900410,000000,2.02536,2.06942,2.01919,2.06942,691814.40234576,0
+HRB.US,D,19900411,000000,2.05719,2.10751,2.04435,2.04435,549382.02539223,0
+HRB.US,D,19900412,000000,2.03201,2.05719,2.03201,2.04435,588171.42425369,0
+HRB.US,D,19900416,000000,2.05719,2.06942,1.99431,1.99431,1584562.8742677,0
+HRB.US,D,19900417,000000,1.99431,2.01312,1.98149,2.00685,733146.5982577,0
+HRB.US,D,19900418,000000,2.01312,2.01312,1.98149,2.00087,586264.83706765,0
+HRB.US,D,19900419,000000,1.98149,1.99431,1.95034,1.95641,425385.43765641,0
+HRB.US,D,19900420,000000,1.95641,1.96279,1.94379,1.95641,542384.73808707,0
+HRB.US,D,19900423,000000,1.96905,1.96905,1.91234,1.91234,317926.22158136,0
+HRB.US,D,19900424,000000,1.92519,1.95034,1.89992,1.91234,354806.99084953,0
+HRB.US,D,19900425,000000,1.91234,1.92519,1.89992,1.92519,863493.03019425,0
+HRB.US,D,19900426,000000,1.94379,1.95641,1.91234,1.93752,263244.85175627,0
+HRB.US,D,19900427,000000,1.93752,1.94379,1.92519,1.93125,305851.50980435,0
+HRB.US,D,19900430,000000,1.91234,1.93752,1.91234,1.91234,356719.70525737,0
+HRB.US,D,19900501,000000,1.92519,1.96279,1.91234,1.95034,402500.26420218,0
+HRB.US,D,19900502,000000,1.95641,2.00087,1.95641,1.99431,254344.040876,0
+HRB.US,D,19900503,000000,2.00087,2.04435,1.99431,2.04435,510593.64773439,0
+HRB.US,D,19900504,000000,2.04435,2.05719,2.02536,2.05719,738230.14995137,0
+HRB.US,D,19900507,000000,2.05719,2.08225,2.05719,2.07598,380244.15218694,0
+HRB.US,D,19900508,000000,2.08225,2.08862,2.05719,2.08225,247347.77477448,0
+HRB.US,D,19900509,000000,2.08225,2.08225,2.05719,2.08225,358626.2924434,0
+HRB.US,D,19900510,000000,2.09469,2.09469,2.08225,2.08225,476895.97019567,0
+HRB.US,D,19900511,000000,2.08862,2.12005,2.08862,2.10751,828524.97533393,0
+HRB.US,D,19900514,000000,2.10751,2.10751,2.08862,2.08862,1314320.7352062,0
+HRB.US,D,19900515,000000,2.08862,2.08862,2.06942,2.07598,260068.90845227,0
+HRB.US,D,19900516,000000,2.06942,2.07598,2.01919,2.04435,662563.04543265,0
+HRB.US,D,19900517,000000,2.05719,2.08862,2.04435,2.05719,771291.61762566,0
+HRB.US,D,19900518,000000,2.05719,2.10751,2.04435,2.10751,1121653.3090532,0
+HRB.US,D,19900521,000000,2.10751,2.10751,2.08862,2.10751,1047252.4970416,0
+HRB.US,D,19900522,000000,2.10751,2.12622,2.06942,2.10751,981763.72915015,0
+HRB.US,D,19900523,000000,2.10751,2.12005,2.08225,2.10751,791644.20606576,0
+HRB.US,D,19900524,000000,2.09469,2.10751,2.08225,2.09469,134165.73353042,0
+HRB.US,D,19900525,000000,2.08225,2.09469,2.07598,2.08225,330012.16659835,0
+HRB.US,D,19900529,000000,2.08862,2.10751,2.07598,2.09469,637764.13636693,0
+HRB.US,D,19900530,000000,2.12005,2.12622,2.10751,2.10751,2160002.9528071,0
+HRB.US,D,19900531,000000,2.10751,2.12005,2.08862,2.12005,662563.04543265,0
+HRB.US,D,19900601,000000,2.12005,2.12622,2.08862,2.12622,331921.8173953,0
+HRB.US,D,19900604,000000,2.13865,2.21425,2.12622,2.20809,856494.72168546,0
+HRB.US,D,19900605,000000,2.21425,2.21425,2.18281,2.19535,598977.80111638,0
+HRB.US,D,19900606,000000,2.16382,2.18918,2.15148,2.16382,569095.34035699,0
+HRB.US,D,19900607,000000,2.17664,2.18281,2.12622,2.13239,700711.12841151,0
+HRB.US,D,19900608,000000,2.13239,2.15148,2.10751,2.12005,607882.69681118,0
+HRB.US,D,19900611,000000,2.12005,2.15148,2.12005,2.13865,471173.14502666,0
+HRB.US,D,19900612,000000,2.15148,2.22688,2.13865,2.21425,893383.6605827,0
+HRB.US,D,19900613,000000,2.21425,2.25176,2.20182,2.22688,1867507.7653415,0
+HRB.US,D,19900614,000000,2.23962,2.25841,2.22688,2.23962,948703.28267949,0
+HRB.US,D,19900615,000000,2.20182,2.22688,2.20182,2.22688,733146.5982577,0
+HRB.US,D,19900618,000000,2.20182,2.21425,2.15148,2.15148,233357.28497872,0
+HRB.US,D,19900619,000000,2.13865,2.17664,2.12622,2.16382,557646.62640807,0
+HRB.US,D,19900620,000000,2.16382,2.19535,2.15148,2.18918,891475.0309894,0
+HRB.US,D,19900621,000000,2.19535,2.20182,2.17664,2.20182,1901851.8647809,0
+HRB.US,D,19900622,000000,2.20182,2.27732,2.19535,2.20182,1377264.6636399,0
+HRB.US,D,19900625,000000,2.20182,2.25176,2.20182,2.23962,625048.10870731,0
+HRB.US,D,19900626,000000,2.23962,2.25176,2.22688,2.24589,925807.89718892,0
+HRB.US,D,19900627,000000,2.25176,2.37827,2.25176,2.35899,1094946.7915978,0
+HRB.US,D,19900628,000000,2.37827,2.40961,2.34644,2.35899,964594.23243948,0
+HRB.US,D,19900629,000000,2.33391,2.37171,2.32099,2.37171,404406.85138821,0
+HRB.US,D,19900702,000000,2.38424,2.39669,2.33391,2.35899,513774.69705656,0
+HRB.US,D,19900703,000000,2.35899,2.37171,2.34644,2.36525,248623.25811425,0
+HRB.US,D,19900705,000000,2.36525,2.36525,2.31492,2.31492,287407.55095756,0
+HRB.US,D,19900706,000000,2.31492,2.34644,2.31492,2.33391,261336.22216297,0
+HRB.US,D,19900709,000000,2.33391,2.37171,2.32099,2.36525,596432.96165862,0
+HRB.US,D,19900710,000000,2.34644,2.36525,2.31492,2.31492,989395.18391247,0
+HRB.US,D,19900711,000000,2.32774,2.37827,2.32774,2.37171,908003.21181745,0
+HRB.US,D,19900712,000000,2.38424,2.39669,2.34644,2.39669,355447.2855285,0
+HRB.US,D,19900713,000000,2.39669,2.42174,2.38424,2.39061,488972.72437995,0
+HRB.US,D,19900716,000000,2.40961,2.42174,2.39061,2.40961,284228.54404264,0
+HRB.US,D,19900717,000000,2.40961,2.40961,2.37171,2.40961,331921.8173953,0
+HRB.US,D,19900718,000000,2.40961,2.40961,2.35899,2.37171,295036.9633126,0
+HRB.US,D,19900719,000000,2.35899,2.36525,2.33391,2.34644,209834.88045642,0
+HRB.US,D,19900720,000000,2.34644,2.36525,2.34644,2.34644,211741.46764245,0
+HRB.US,D,19900723,000000,2.32774,2.33391,2.28309,2.31492,573544.7245935,0
+HRB.US,D,19900724,000000,2.31492,2.34644,2.30904,2.32774,337001.28427443,0
+HRB.US,D,19900725,000000,2.34644,2.34644,2.32774,2.33391,546200.97607005,0
+HRB.US,D,19900726,000000,2.33391,2.34644,2.31492,2.32774,868582.70910972,0
+HRB.US,D,19900727,000000,2.33391,2.34644,2.32099,2.33391,321748.58678614,0
+HRB.US,D,19900730,000000,2.32099,2.33391,2.30248,2.33391,577992.06642273,0
+HRB.US,D,19900731,000000,2.34644,2.34644,2.29592,2.30248,503598.40283651,0
+HRB.US,D,19900801,000000,2.33391,2.36525,2.30904,2.33391,360529.81601854,0
+HRB.US,D,19900802,000000,2.31492,2.32774,2.29592,2.30248,495967.96927782,0
+HRB.US,D,19900803,000000,2.27732,2.27732,2.16382,2.21425,735054.20664737,0
+HRB.US,D,19900806,000000,2.15148,2.15148,2.06324,2.06942,918811.63108741,0
+HRB.US,D,19900807,000000,2.06942,2.13239,2.06942,2.12622,1220213.7566552,0
+HRB.US,D,19900808,000000,2.13239,2.22688,2.13239,2.22688,564636.76528777,0
+HRB.US,D,19900809,000000,2.24589,2.25176,2.21425,2.24589,574175.82843976,0
+HRB.US,D,19900810,000000,2.22688,2.23962,2.19535,2.20182,300758.76727796,0
+HRB.US,D,19900813,000000,2.18918,2.25176,2.17664,2.24589,262607.6206882,0
+HRB.US,D,19900814,000000,2.24589,2.32774,2.22688,2.31492,546200.97607005,0
+HRB.US,D,19900815,000000,2.31492,2.34644,2.26468,2.27732,907365.98074938,0
+HRB.US,D,19900816,000000,2.27732,2.27732,2.21425,2.22688,364347.07520514,0
+HRB.US,D,19900817,000000,2.21425,2.21425,2.06324,2.16382,710254.27637803,0
+HRB.US,D,19900820,000000,2.13239,2.20182,2.13239,2.20182,539207.77357943,0
+HRB.US,D,19900821,000000,2.18281,2.18281,2.12005,2.13865,747135.04564619,0
+HRB.US,D,19900822,000000,2.12622,2.15148,2.12622,2.12622,1117837.0710703,0
+HRB.US,D,19900823,000000,2.09469,2.13865,2.05072,2.06324,1098121.7136982,0
+HRB.US,D,19900824,000000,2.06324,2.08225,1.98149,2.06324,955058.2328984,0
+HRB.US,D,19900827,000000,2.09469,2.17664,2.09469,2.12005,796729.80016671,0
+HRB.US,D,19900828,000000,2.12005,2.15148,2.10751,2.10751,286141.25845049,0
+HRB.US,D,19900829,000000,2.12005,2.19535,2.11368,2.15148,520767.89954717,0
+HRB.US,D,19900830,000000,2.17664,2.17664,2.15148,2.15148,561463.88559468,0
+HRB.US,D,19900831,000000,2.15148,2.18281,2.15148,2.17664,385325.66147334,0
+HRB.US,D,19900904,000000,2.15148,2.17039,2.15148,2.15148,314112.02600565,0
+HRB.US,D,19900905,000000,2.16382,2.18918,2.15148,2.18918,478798.47256717,0
+HRB.US,D,19900906,000000,2.18918,2.18918,2.15148,2.15148,192031.21628859,0
+HRB.US,D,19900907,000000,2.15148,2.20182,2.15148,2.18281,376429.95661123,0
+HRB.US,D,19900910,000000,2.23334,2.23962,2.17664,2.17664,593255.99715099,0
+HRB.US,D,19900911,000000,2.18918,2.22688,2.18918,2.20182,521401.0458007,0
+HRB.US,D,19900912,000000,2.21425,2.23962,2.20182,2.23334,971589.47733736,0
+HRB.US,D,19900913,000000,2.23334,2.24589,2.21425,2.23334,454005.69072326,0
+HRB.US,D,19900914,000000,2.23334,2.23334,2.18281,2.21425,623144.58513219,0
+HRB.US,D,19900917,000000,2.21425,2.24589,2.20182,2.23962,408224.11057482,0
+HRB.US,D,19900918,000000,2.22688,2.24589,2.21425,2.24589,400589.5922016,0
+HRB.US,D,19900919,000000,2.23962,2.24589,2.18918,2.20182,383425.20150911,0
+HRB.US,D,19900920,000000,2.20182,2.21425,2.12005,2.13865,653660.19214509,0
+HRB.US,D,19900921,000000,2.15148,2.15148,2.12005,2.13865,1107028.6518003,0
+HRB.US,D,19900924,000000,2.10751,2.15148,2.09469,2.11368,525851.45124085,0
+HRB.US,D,19900925,000000,2.12622,2.20182,2.10751,2.18281,390415.34038882,0
+HRB.US,D,19900926,000000,2.17039,2.18281,2.13865,2.15148,321106.24969991,0
+HRB.US,D,19900927,000000,2.15148,2.17039,2.09469,2.11368,853323.88439964,0
+HRB.US,D,19900928,000000,2.10751,2.13865,2.08225,2.11368,1082227.7003273,0
+HRB.US,D,19901001,000000,2.12622,2.25176,2.12622,2.24589,1793118.1865698,0
+HRB.US,D,19901002,000000,2.24589,2.25176,2.20182,2.21425,609151.03172552,0
+HRB.US,D,19901003,000000,2.18918,2.21425,2.15148,2.20182,703260.05268378,0
+HRB.US,D,19901004,000000,2.20182,2.25176,2.20182,2.23334,506775.36734415,0
+HRB.US,D,19901005,000000,2.20182,2.23962,2.17664,2.20182,464176.87892515,0
+HRB.US,D,19901008,000000,2.21425,2.23962,2.20182,2.23334,387235.31227028,0
+HRB.US,D,19901009,000000,2.23334,2.23334,2.13865,2.15148,469898.68289052,0
+HRB.US,D,19901010,000000,2.13865,2.18281,2.12622,2.13865,356719.70525737,0
+HRB.US,D,19901011,000000,2.15148,2.17039,2.10751,2.11368,1131824.4972551,0
+HRB.US,D,19901012,000000,2.12005,2.20182,2.10751,2.18918,798003.24109921,0
+HRB.US,D,19901015,000000,2.18918,2.22688,2.18281,2.21425,873030.05093896,0
+HRB.US,D,19901016,000000,2.22688,2.23334,2.18918,2.20182,257522.02658727,0
+HRB.US,D,19901017,000000,2.20182,2.20182,2.18281,2.20182,1179513.6857932,0
+HRB.US,D,19901018,000000,2.21425,2.23962,2.20182,2.23334,618694.17969204,0
+HRB.US,D,19901019,000000,2.25176,2.25176,2.21425,2.21425,1529236.1037454,0
+HRB.US,D,19901022,000000,2.21425,2.22688,2.18918,2.21425,1183334.0085907,0
+HRB.US,D,19901023,000000,2.21425,2.21425,2.18918,2.20182,825340.86240084,0
+HRB.US,D,19901024,000000,2.20182,2.24589,2.20182,2.23962,796729.80016671,0
+HRB.US,D,19901025,000000,2.23334,2.26468,2.20182,2.20182,893383.6605827,0
+HRB.US,D,19901026,000000,2.20182,2.23962,2.18918,2.18918,739499.50606934,0
+HRB.US,D,19901029,000000,2.20182,2.20182,2.13865,2.13865,582446.55667741,0
+HRB.US,D,19901030,000000,2.12622,2.18281,2.12622,2.18281,395505.0193043,0
+HRB.US,D,19901031,000000,2.18918,2.18918,2.17039,2.17039,213643.97001395,0
+HRB.US,D,19901101,000000,2.17039,2.18918,2.15148,2.18918,588171.42425369,0
+HRB.US,D,19901102,000000,2.20182,2.24589,2.18281,2.23962,923902.33120652,0
+HRB.US,D,19901105,000000,2.24589,2.35272,2.24589,2.33391,784651.00357515,0
+HRB.US,D,19901106,000000,2.33391,2.35272,2.30904,2.33391,1218302.0634511,0
+HRB.US,D,19901107,000000,2.33391,2.36525,2.30248,2.30904,942977.39389958,0
+HRB.US,D,19901108,000000,2.30248,2.35272,2.28975,2.29592,438105.55013057,0
+HRB.US,D,19901109,000000,2.28309,2.28975,2.25176,2.28975,464807.98277141,0
+HRB.US,D,19901112,000000,2.28975,2.33391,2.28309,2.32099,948059.92438962,0
+HRB.US,D,19901113,000000,2.32099,2.43459,2.32099,2.42174,1349291.8536775,0
+HRB.US,D,19901114,000000,2.42174,2.44065,2.40334,2.40334,1114655.0005445,0
+HRB.US,D,19901115,000000,2.40334,2.40334,2.33391,2.35272,616778.40167329,0
+HRB.US,D,19901116,000000,2.34644,2.37171,2.32099,2.33391,561463.88559468,0
+HRB.US,D,19901119,000000,2.32099,2.38424,2.32099,2.38424,830428.49890906,0
+HRB.US,D,19901120,000000,2.39669,2.40334,2.38424,2.38424,646666.98965449,0
+HRB.US,D,19901121,000000,2.40334,2.41538,2.38424,2.40961,916907.08630864,0
+HRB.US,D,19901123,000000,2.41538,2.44065,2.39669,2.40334,706440.08080231,0
+HRB.US,D,19901126,000000,2.38424,2.40334,2.35272,2.40334,722333.07296957,0
+HRB.US,D,19901127,000000,2.40961,2.46611,2.38424,2.40961,1413512.2866545,0
+HRB.US,D,19901128,000000,2.40334,2.41538,2.40334,2.40961,697537.22751478,0
+HRB.US,D,19901129,000000,2.40334,2.41538,2.35272,2.36525,725514.12229175,0
+HRB.US,D,19901130,000000,2.37171,2.43459,2.35899,2.41538,771931.91230462,0
+HRB.US,D,19901203,000000,2.45328,2.47845,2.41538,2.44065,1217030.6649258,0
+HRB.US,D,19901204,000000,2.43459,2.46611,2.40961,2.46611,782742.37398185,0
+HRB.US,D,19901205,000000,2.45984,2.51625,2.45328,2.47219,1365183.8246412,0
+HRB.US,D,19901206,000000,2.56032,2.58529,2.51625,2.51625,1474551.6703094,0
+HRB.US,D,19901207,000000,2.54768,2.56658,2.50401,2.54131,1031361.5472816,0
+HRB.US,D,19901210,000000,2.52878,2.56032,2.52271,2.56032,273420.1247727,0
+HRB.US,D,19901211,000000,2.56658,2.56658,2.51625,2.56032,562102.13786638,0
+HRB.US,D,19901212,000000,2.56032,2.56032,2.52271,2.54131,385325.66147334,0
+HRB.US,D,19901213,000000,2.54131,2.57294,2.52271,2.54131,667652.72434813,0
+HRB.US,D,19901214,000000,2.52271,2.52271,2.46611,2.50401,502963.21417571,0
+HRB.US,D,19901217,000000,2.47845,2.49118,2.44065,2.44065,504868.78015811,0
+HRB.US,D,19901218,000000,2.44065,2.45984,2.44065,2.45328,541751.59183354,0
+HRB.US,D,19901219,000000,2.45984,2.47845,2.44065,2.46611,959506.59593127,0
+HRB.US,D,19901220,000000,2.47219,2.54131,2.45984,2.52878,712164.9483786,0
+HRB.US,D,19901221,000000,2.52878,2.52878,2.50401,2.51625,1211948.1344357,0
+HRB.US,D,19901224,000000,2.50401,2.50401,2.47845,2.49118,212376.65630326,0
+HRB.US,D,19901226,000000,2.49118,2.49118,2.47845,2.49118,387235.31227028,0
+HRB.US,D,19901227,000000,2.49118,2.49118,2.38424,2.41538,389785.25774619,0
+HRB.US,D,19901228,000000,2.40961,2.44065,2.40961,2.43459,186939.49496584,0
+HRB.US,D,19901231,000000,2.43459,2.45984,2.41538,2.45984,384690.47281254,0
+HRB.US,D,19910102,000000,2.45328,2.47219,2.44065,2.45328,464176.87892515,0
+HRB.US,D,19910103,000000,2.44065,2.44065,2.37171,2.38424,618055.92742034,0
+HRB.US,D,19910104,000000,2.40334,2.41538,2.37171,2.41538,396135.10194693,0
+HRB.US,D,19910107,000000,2.41538,2.41538,2.35272,2.35272,488972.72437995,0
+HRB.US,D,19910108,000000,2.29592,2.33391,2.26468,2.33391,1094946.7915978,0
+HRB.US,D,19910109,000000,2.35272,2.39669,2.32099,2.32099,741405.07205174,0
+HRB.US,D,19910110,000000,2.33391,2.36525,2.33391,2.35899,321106.24969991,0
+HRB.US,D,19910111,000000,2.34644,2.39669,2.34644,2.35899,742045.3667307,0
+HRB.US,D,19910114,000000,2.34644,2.35899,2.32099,2.35899,796092.56909864,0
+HRB.US,D,19910115,000000,2.35899,2.37171,2.35272,2.36525,609151.03172552,0
+HRB.US,D,19910116,000000,2.36525,2.40334,2.36525,2.39669,467993.11690812,0
+HRB.US,D,19910117,000000,2.45984,2.50401,2.45328,2.50401,978582.67982797,0
+HRB.US,D,19910118,000000,2.50401,2.61671,2.50401,2.61671,1102579.2675638,0
+HRB.US,D,19910121,000000,2.59165,2.59802,2.52878,2.56658,529671.77403837,0
+HRB.US,D,19910122,000000,2.56658,2.56658,2.49118,2.51625,654937.71789214,0
+HRB.US,D,19910123,000000,2.52878,2.60457,2.52878,2.58529,436196.92053727,0
+HRB.US,D,19910124,000000,2.61671,2.62337,2.59802,2.60457,434928.58562294,0
+HRB.US,D,19910125,000000,2.59802,2.63582,2.58529,2.61671,525851.45124085,0
+HRB.US,D,19910128,000000,2.59802,2.64227,2.58529,2.64227,526490.72471618,0
+HRB.US,D,19910129,000000,2.62935,2.64227,2.61671,2.62337,630769.9126727,0
+HRB.US,D,19910130,000000,2.62935,2.64227,2.61671,2.62337,474980.19217693,0
+HRB.US,D,19910131,000000,2.62337,2.68584,2.62337,2.68584,669558.29033052,0
+HRB.US,D,19910201,000000,2.68584,2.68584,2.62337,2.62935,427936.40433596,0
+HRB.US,D,19910204,000000,2.62935,2.64854,2.56658,2.64854,637126.90529887,0
+HRB.US,D,19910205,000000,2.66724,2.73658,2.64854,2.73021,872396.90468542,0
+HRB.US,D,19910206,000000,2.71777,2.71777,2.6737,2.69868,1125466.4834253,0
+HRB.US,D,19910207,000000,2.71777,2.72384,2.62337,2.64227,1151536.7910163,0
+HRB.US,D,19910208,000000,2.65451,2.6737,2.62935,2.65451,832336.10729873,0
+HRB.US,D,19910211,000000,2.65451,2.69231,2.64227,2.68584,560189.42345854,0
+HRB.US,D,19910212,000000,2.66724,2.70494,2.65451,2.65451,709617.04530995,0
+HRB.US,D,19910213,000000,2.6737,2.67997,2.64854,2.65451,557646.62640807,0
+HRB.US,D,19910214,000000,2.65451,2.65451,2.54768,2.60457,741405.07205174,0
+HRB.US,D,19910215,000000,2.61671,2.66724,2.59802,2.66724,941067.74310265,0
+HRB.US,D,19910219,000000,2.64854,2.64854,2.59165,2.61671,640944.16448547,0
+HRB.US,D,19910220,000000,2.62935,2.63582,2.59802,2.62337,863493.03019425,0
+HRB.US,D,19910221,000000,2.61671,2.63582,2.57941,2.58529,695630.64032874,0
+HRB.US,D,19910222,000000,2.58529,2.61671,2.56032,2.58529,1149631.2250338,0
+HRB.US,D,19910225,000000,2.61671,2.64227,2.60457,2.62935,699443.81470081,0
+HRB.US,D,19910226,000000,2.62935,2.63582,2.58529,2.60457,670826.62524486,0
+HRB.US,D,19910227,000000,2.61671,2.64227,2.59802,2.62935,709617.04530995,0
+HRB.US,D,19910228,000000,2.63582,2.6737,2.62935,2.65451,1241191.3217199,0
+HRB.US,D,19910301,000000,2.64854,2.75519,2.64227,2.74294,1006560.5958086,0
+HRB.US,D,19910304,000000,2.73658,2.76174,2.71777,2.73658,1051071.7986354,0
+HRB.US,D,19910305,000000,2.73021,2.86251,2.73021,2.86251,1417962.6920947,0
+HRB.US,D,19910306,000000,2.90637,2.90637,2.83069,2.83069,666378.26221199,0
+HRB.US,D,19910307,000000,2.83724,2.85604,2.82451,2.82451,310301.91524448,0
+HRB.US,D,19910308,000000,2.83724,2.85604,2.82451,2.85604,393600.47452554,0
+HRB.US,D,19910311,000000,2.86251,2.87513,2.78064,2.79299,623775.68897844,0
+HRB.US,D,19910312,000000,2.78064,2.80531,2.75519,2.77418,437469.34026614,0
+HRB.US,D,19910313,000000,2.78672,2.83069,2.78672,2.80531,800539.91092788,0
+HRB.US,D,19910314,000000,2.81198,2.84351,2.80531,2.82451,348449.99822335,0
+HRB.US,D,19910315,000000,2.86251,2.86251,2.83724,2.85604,1061882.2603127,0
+HRB.US,D,19910318,000000,2.84351,2.89384,2.84351,2.85604,837425.78621421,0
+HRB.US,D,19910319,000000,2.85604,2.85604,2.83724,2.84351,545565.78740925,0
+HRB.US,D,19910320,000000,2.85604,2.87513,2.85604,2.85604,588171.42425369,0
+HRB.US,D,19910321,000000,2.89384,2.90637,2.85604,2.87513,609787.24158995,0
+HRB.US,D,19910322,000000,2.89384,2.90637,2.86251,2.88728,404406.85138821,0
+HRB.US,D,19910325,000000,2.90637,2.93144,2.88728,2.91911,560189.42345854,0
+HRB.US,D,19910326,000000,2.91911,2.99461,2.91264,2.99461,515682.30544623,0
+HRB.US,D,19910327,000000,2.99461,3.03201,2.98187,2.98187,654937.71789214,0
+HRB.US,D,19910328,000000,2.99461,3.01986,2.99461,3.01331,430475.11657188,0
+HRB.US,D,19910401,000000,3.01331,3.01331,2.98187,2.98804,833609.54823123,0
+HRB.US,D,19910402,000000,3.00068,3.07627,2.99461,3.07627,698176.50099011,0
+HRB.US,D,19910403,000000,3.07627,3.10133,3.06363,3.07627,478798.47256717,0
+HRB.US,D,19910404,000000,3.08851,3.12054,3.07001,3.10133,787189.71581108,0
+HRB.US,D,19910405,000000,3.09498,3.11368,3.05091,3.05091,437469.34026614,0
+HRB.US,D,19910408,000000,3.05091,3.11368,3.03828,3.11368,415214.24945452,0
+HRB.US,D,19910409,000000,3.11368,3.19584,3.10133,3.15167,1102579.2675638,0
+HRB.US,D,19910410,000000,3.15167,3.16421,3.07627,3.07627,646030.77979006,0
+HRB.US,D,19910411,000000,3.07627,3.09498,3.06363,3.06363,523314.78141218,0
+HRB.US,D,19910412,000000,3.07001,3.07001,3.00068,3.00068,550652.40271382,0
+HRB.US,D,19910415,000000,3.01331,3.03828,2.98187,2.98187,381515.55071217,0
+HRB.US,D,19910416,000000,2.98187,2.98187,2.93144,2.96974,728058.96174949,0
+HRB.US,D,19910417,000000,2.96974,2.98187,2.93144,2.94426,916907.08630864,0
+HRB.US,D,19910418,000000,2.95024,3.01986,2.94426,2.96288,1091127.490004,0
+HRB.US,D,19910419,000000,2.98187,2.99461,2.95024,2.95024,485796.78107595,0
+HRB.US,D,19910422,000000,2.93781,2.98804,2.93781,2.96288,270240.09665416,0
+HRB.US,D,19910423,000000,2.94426,2.98187,2.90637,2.93144,653660.19214509,0
+HRB.US,D,19910424,000000,2.93781,2.99461,2.93144,2.99461,563372.51518799,0
+HRB.US,D,19910425,000000,2.99461,2.99461,2.95024,2.95024,396135.10194693,0
+HRB.US,D,19910426,000000,2.96288,2.98804,2.96288,2.98187,434928.58562294,0
+HRB.US,D,19910429,000000,2.99461,3.00068,2.93781,2.93781,543659.20022321,0
+HRB.US,D,19910430,000000,2.95024,2.96974,2.93144,2.96288,644756.31765391,0
+HRB.US,D,19910501,000000,2.96974,3.00068,2.96288,3.00068,1112750.4557657,0
+HRB.US,D,19910502,000000,3.01331,3.05091,3.01331,3.03828,784651.00357515,0
+HRB.US,D,19910503,000000,3.03828,3.05091,3.00068,3.01331,955058.2328984,0
+HRB.US,D,19910506,000000,3.01331,3.01331,2.96974,3.01331,251165.03396108,0
+HRB.US,D,19910507,000000,3.01331,3.04454,3.00068,3.00068,614872.8356909,0
+HRB.US,D,19910508,000000,3.01331,3.04454,3.01331,3.03828,241626.99201275,0
+HRB.US,D,19910509,000000,3.03828,3.04454,3.00068,3.01331,459089.24241694,0
+HRB.US,D,19910510,000000,3.03201,3.05091,2.98187,2.98804,388508.75320279,0
+HRB.US,D,19910513,000000,3.00068,3.00068,2.98187,2.98187,326193.88620811,0
+HRB.US,D,19910514,000000,2.98187,2.98187,2.96288,2.96288,535392.5568001,0
+HRB.US,D,19910515,000000,2.96288,2.99461,2.93781,2.94426,566549.47969562,0
+HRB.US,D,19910516,000000,2.96288,2.98187,2.95024,2.96974,201568.2370333,0
+HRB.US,D,19910517,000000,2.98187,2.99461,2.95024,2.99461,471809.35489109,0
+HRB.US,D,19910520,000000,2.98804,2.99461,2.96974,2.98187,346543.41103732,0
+HRB.US,D,19910521,000000,2.98187,3.03828,2.98187,3.03201,682275.33919378,0
+HRB.US,D,19910522,000000,3.04454,3.08851,3.03828,3.08851,443827.35409594,0
+HRB.US,D,19910523,000000,3.09498,3.12054,3.07001,3.07001,455277.0892485,0
+HRB.US,D,19910524,000000,3.08851,3.08851,3.05091,3.05091,398683.00501556,0
+HRB.US,D,19910528,000000,3.03828,3.12054,3.01986,3.12054,489610.97665165,0
+HRB.US,D,19910529,000000,3.12671,3.12671,3.09498,3.09498,506775.36734415,0
+HRB.US,D,19910530,000000,3.08851,3.09498,3.07001,3.07001,950607.82745826,0
+HRB.US,D,19910531,000000,3.07627,3.09498,3.07001,3.07627,672739.33965269,0
+HRB.US,D,19910603,000000,3.07627,3.07627,3.03828,3.04454,466085.50851845,0
+HRB.US,D,19910604,000000,3.03828,3.04454,2.98804,3.03201,958871.40727048,0
+HRB.US,D,19910605,000000,3.06363,3.07001,3.05718,3.06363,1017375.1423003,0
+HRB.US,D,19910606,000000,3.08851,3.13287,3.06363,3.06363,655570.86414566,0
+HRB.US,D,19910607,000000,3.06363,3.07001,3.01331,3.06363,405675.18630255,0
+HRB.US,D,19910610,000000,3.07001,3.09498,3.07001,3.08234,431110.30523269,0
+HRB.US,D,19910611,000000,3.07001,3.11368,3.07001,3.09498,233357.28497872,0
+HRB.US,D,19910612,000000,3.09498,3.09498,3.06363,3.06363,366891.91466289,0
+HRB.US,D,19910613,000000,3.07001,3.08234,3.06363,3.07001,305210.19392175,0
+HRB.US,D,19910614,000000,3.08851,3.13287,3.08851,3.13287,462904.45919628,0
+HRB.US,D,19910617,000000,3.13287,3.13287,3.07001,3.07001,328102.51580141,0
+HRB.US,D,19910618,000000,3.08851,3.10133,3.05718,3.06363,364347.07520514,0
+HRB.US,D,19910619,000000,3.07001,3.09498,3.05718,3.07001,1247552.3991605,0
+HRB.US,D,19910620,000000,3.08851,3.20191,3.08851,3.19584,862223.67407628,0
+HRB.US,D,19910621,000000,3.2212,3.25234,3.20191,3.23971,901008.98812321,0
+HRB.US,D,19910624,000000,3.22717,3.22717,3.16421,3.17693,464807.98277141,0
+HRB.US,D,19910625,000000,3.17693,3.17693,3.13287,3.15167,953785.81316953,0
+HRB.US,D,19910626,000000,3.17057,3.25234,3.13904,3.23314,1124831.2947645,0
+HRB.US,D,19910627,000000,3.2212,3.22717,3.17693,3.18301,895916.24559682,0
+HRB.US,D,19910628,000000,3.17693,3.18301,3.16421,3.17693,598342.61245557,0
+HRB.US,D,19910701,000000,3.18938,3.32157,3.18938,3.32157,901008.98812321,0
+HRB.US,D,19910702,000000,3.30266,3.35291,3.28994,3.34008,711527.71731053,0
+HRB.US,D,19910703,000000,3.35291,3.35291,3.2585,3.28368,666378.26221199,0
+HRB.US,D,19910705,000000,3.30266,3.30884,3.30266,3.30266,231453.76140358,0
+HRB.US,D,19910708,000000,3.32157,3.32157,3.27741,3.28994,364347.07520514,0
+HRB.US,D,19910709,000000,3.32157,3.3343,3.30266,3.30884,194574.01333906,0
+HRB.US,D,19910710,000000,3.30884,3.4095,3.30884,3.34008,570999.88513575,0
+HRB.US,D,19910711,000000,3.34008,3.40344,3.34008,3.38434,271511.4951794,0
+HRB.US,D,19910712,000000,3.4095,3.45993,3.39071,3.45386,391688.78132133,0
+HRB.US,D,19910715,000000,3.45993,3.51624,3.45993,3.51008,349724.46035949,0
+HRB.US,D,19910716,000000,3.49127,3.49127,3.45993,3.45993,460998.89321387,0
+HRB.US,D,19910717,000000,3.45386,3.45386,3.37826,3.38434,312206.46002325,0
+HRB.US,D,19910718,000000,3.40344,3.45993,3.35291,3.44104,280416.3908742,0
+HRB.US,D,19910719,000000,3.44104,3.44104,3.4095,3.4095,400589.5922016,0
+HRB.US,D,19910722,000000,3.42204,3.43458,3.39071,3.42204,205382.43260901,0
+HRB.US,D,19910723,000000,3.4288,3.44104,3.37826,3.37826,178038.68408556,0
+HRB.US,D,19910724,000000,3.39071,3.39071,3.35291,3.37826,265154.50255321,0
+HRB.US,D,19910725,000000,3.37826,3.4095,3.37826,3.39071,157052.94939193,0
+HRB.US,D,19910726,000000,3.39071,3.4095,3.35291,3.4095,195847.45427156,0
+HRB.US,D,19910729,000000,3.42204,3.43458,3.39071,3.40344,383425.20150911,0
+HRB.US,D,19910730,000000,3.40344,3.42204,3.38434,3.42204,337001.28427443,0
+HRB.US,D,19910731,000000,3.4095,3.43458,3.40344,3.42204,413306.64106486,0
+HRB.US,D,19910801,000000,3.4095,3.4095,3.35291,3.35927,259429.63497694,0
+HRB.US,D,19910802,000000,3.37826,3.39071,3.35291,3.35291,164686.4465615,0
+HRB.US,D,19910805,000000,3.35927,3.37826,3.35291,3.35927,217458.16558966,0
+HRB.US,D,19910806,000000,3.35291,3.42204,3.35291,3.4095,796729.80016671,0
+HRB.US,D,19910807,000000,3.4095,3.43458,3.4095,3.4288,305210.19392175,0
+HRB.US,D,19910808,000000,3.4288,3.4288,3.39071,3.4288,581174.13694855,0
+HRB.US,D,19910809,000000,3.4095,3.523,3.4095,3.47894,427936.40433596,0
+HRB.US,D,19910812,000000,3.47267,3.47267,3.4095,3.45386,478167.36872091,0
+HRB.US,D,19910813,000000,3.45993,3.45993,3.40344,3.4095,295036.9633126,0
+HRB.US,D,19910814,000000,3.42204,3.42204,3.372,3.372,583084.80894912,0
+HRB.US,D,19910815,000000,3.35291,3.4095,3.34008,3.35291,838694.12112853,0
+HRB.US,D,19910816,000000,3.35291,3.372,3.30266,3.3343,640944.16448547,0
+HRB.US,D,19910819,000000,3.32157,3.3343,3.25234,3.2585,363713.92895161,0
+HRB.US,D,19910820,000000,3.27741,3.28368,3.2212,3.22717,834875.84073829,0
+HRB.US,D,19910821,000000,3.27114,3.32157,3.27114,3.30884,1036447.1413825,0
+HRB.US,D,19910822,000000,3.32157,3.38434,3.32157,3.35291,554465.57708589,0
+HRB.US,D,19910823,000000,3.372,3.42204,3.372,3.4095,382783.8856265,0
+HRB.US,D,19910826,000000,3.42204,3.43458,3.4095,3.4095,254344.040876,0
+HRB.US,D,19910827,000000,3.42204,3.42204,3.37826,3.40344,662563.04543265,0
+HRB.US,D,19910828,000000,3.39071,3.43458,3.35927,3.42204,590078.01143972,0
+HRB.US,D,19910829,000000,3.44104,3.45386,3.42204,3.44104,492787.94115929,0
+HRB.US,D,19910830,000000,3.43458,3.45386,3.4095,3.43458,350995.85888473,0
+HRB.US,D,19910903,000000,3.43458,3.47894,3.4095,3.4095,512504.31973497,0
+HRB.US,D,19910904,000000,3.40344,3.41596,3.38434,3.41596,650482.20643383,0
+HRB.US,D,19910905,000000,3.4095,3.47894,3.4095,3.46621,447008.40341812,0
+HRB.US,D,19910906,000000,3.48491,3.53553,3.44104,3.53553,623775.68897844,0
+HRB.US,D,19910909,000000,3.53553,3.53553,3.49127,3.51008,761756.63928821,0
+HRB.US,D,19910910,000000,3.52916,3.63591,3.49793,3.59821,1723807.0534736,0
+HRB.US,D,19910911,000000,3.59224,3.59821,3.56041,3.56667,1604271.0832143,0
+HRB.US,D,19910912,000000,3.57313,3.58558,3.56041,3.57313,732509.36718963,0
+HRB.US,D,19910913,000000,3.58558,3.59224,3.51008,3.54788,604063.39521731,0
+HRB.US,D,19910916,000000,3.53553,3.53553,3.45993,3.46621,716611.2690042,0
+HRB.US,D,19910917,000000,3.48491,3.56667,3.46621,3.56667,701348.35947958,0
+HRB.US,D,19910918,000000,3.57313,3.61083,3.56667,3.57313,713431.24088567,0
+HRB.US,D,19910919,000000,3.57313,3.66108,3.56667,3.61083,1038351.6861612,0
+HRB.US,D,19910920,000000,3.63591,3.69906,3.61083,3.68016,1034538.5117893,0
+HRB.US,D,19910923,000000,3.69906,3.71776,3.66108,3.66108,528399.35430949,0
+HRB.US,D,19910924,000000,3.66724,3.68613,3.61701,3.68016,394228.51476089,0
+HRB.US,D,19910925,000000,3.73658,3.78084,3.71776,3.77456,662563.04543265,0
+HRB.US,D,19910926,000000,3.768,3.83097,3.74941,3.81834,895916.24559682,0
+HRB.US,D,19910927,000000,3.8058,3.84968,3.78084,3.79963,814532.4431309,0
+HRB.US,D,19910930,000000,3.78681,3.79963,3.7305,3.79963,453364.37484066,0
+HRB.US,D,19911001,000000,3.83097,3.92546,3.83097,3.86906,859675.77100764,0
+HRB.US,D,19911002,000000,3.86906,3.8813,3.768,3.82461,669558.29033052,0
+HRB.US,D,19911003,000000,3.84968,3.86906,3.8058,3.8435,762391.82794901,0
+HRB.US,D,19911004,000000,3.8435,3.8435,3.78084,3.78084,357030.15116233,0
+HRB.US,D,19911007,000000,3.74941,3.74941,3.66724,3.70524,420622.54390404,0
+HRB.US,D,19911008,000000,3.74941,3.768,3.68016,3.6927,917857.82689257,0
+HRB.US,D,19911009,000000,3.6927,3.86906,3.6927,3.86906,932483.50534913,0
+HRB.US,D,19911010,000000,3.84968,3.9567,3.82461,3.9005,1733343.0530147,0
+HRB.US,D,19911011,000000,3.92546,3.9567,3.8813,3.9005,729326.27546018,0
+HRB.US,D,19911014,000000,3.8813,3.98197,3.8813,3.98197,451458.80885826,0
+HRB.US,D,19911015,000000,3.9567,4.05737,3.9567,4.03856,895287.18415784,0
+HRB.US,D,19911016,000000,4.03856,4.10153,4.0325,4.089,589124.20724489,0
+HRB.US,D,19911017,000000,4.05737,4.13306,4.00086,4.0325,750945.15640736,0
+HRB.US,D,19911018,000000,4.05737,4.05737,4.0135,4.0325,320790.69777677,0
+HRB.US,D,19911021,000000,4.03856,4.0702,3.92546,4.0325,247030.18044408,0
+HRB.US,D,19911022,000000,4.0325,4.05737,3.98197,4.03856,764618.05187272,0
+HRB.US,D,19911023,000000,4.03856,4.13306,4.0325,4.13306,613918.01029242,0
+HRB.US,D,19911024,000000,4.13306,4.1458,3.91293,3.98197,635862.65519906,0
+HRB.US,D,19911025,000000,4.0135,4.05737,3.9567,3.96943,335412.29141879,0
+HRB.US,D,19911028,000000,4.00086,4.089,4.00086,4.089,592616.72367565,0
+HRB.US,D,19911029,000000,4.11406,4.11406,4.0135,4.03856,401858.94831957,0
+HRB.US,D,19911030,000000,4.05737,4.0702,4.0135,4.03856,611378.27685286,0
+HRB.US,D,19911031,000000,4.0325,4.0325,3.8813,3.8813,643172.43081646,0
+HRB.US,D,19911101,000000,3.86906,4.0135,3.84968,3.9005,777021.59122011,0
+HRB.US,D,19911104,000000,3.86906,3.98197,3.8058,3.96943,928352.73664666,0
+HRB.US,D,19911105,000000,3.98197,3.98197,3.82461,3.8435,422844.68301321,0
+HRB.US,D,19911106,000000,3.8435,3.98197,3.82461,3.93858,449234.62734182,0
+HRB.US,D,19911107,000000,3.9567,4.00086,3.9567,3.98197,457184.69763817,0
+HRB.US,D,19911108,000000,4.00086,4.0702,4.00086,4.05737,614556.26256413,0
+HRB.US,D,19911111,000000,4.05737,4.05737,3.9567,3.9567,388826.34753319,0
+HRB.US,D,19911112,000000,3.9567,4.05737,3.92546,4.05737,1328943.3500518,0
+HRB.US,D,19911113,000000,4.05737,4.05737,4.0135,4.05737,418713.91431074,0
+HRB.US,D,19911114,000000,4.05737,4.0702,4.00086,4.03856,475941.1447972,0
+HRB.US,D,19911115,000000,4.05737,4.05737,3.8813,3.9005,397413.64889761,0
+HRB.US,D,19911118,000000,3.86906,4.03856,3.84968,4.0325,924857.15660498,0
+HRB.US,D,19911119,000000,4.0135,4.0135,3.9005,3.9567,491203.0331182,0
+HRB.US,D,19911120,000000,4.00086,4.0702,3.98197,4.03856,614872.8356909,0
+HRB.US,D,19911121,000000,4.05737,4.05737,3.96943,4.0325,451145.29934239,0
+HRB.US,D,19911122,000000,4.05737,4.0702,3.98197,4.03856,770342.91944899,0
+HRB.US,D,19911125,000000,3.98197,3.98197,3.8058,3.84968,1059656.0363889,0
+HRB.US,D,19911126,000000,3.86906,4.03856,3.8435,4.0135,623775.68897844,0
+HRB.US,D,19911127,000000,3.98197,4.0135,3.92546,3.9567,477530.13765283,0
+HRB.US,D,19911129,000000,3.9567,4.03856,3.92546,4.00086,163417.09044354,0
+HRB.US,D,19911202,000000,3.96943,4.03856,3.91293,4.03856,554787.25623083,0
+HRB.US,D,19911203,000000,4.089,4.089,3.96943,4.00086,899104.44334444,0
+HRB.US,D,19911204,000000,3.98197,4.05737,3.9005,4.05737,444144.94842635,0
+HRB.US,D,19911205,000000,4.0325,4.05737,3.98197,4.0325,730601.75879996,0
+HRB.US,D,19911206,000000,4.00086,4.0702,3.96306,4.00086,645392.52751834,0
+HRB.US,D,19911209,000000,3.98197,4.02594,3.95073,3.95073,590078.01143972,0
+HRB.US,D,19911210,000000,3.92546,3.98197,3.92546,3.93858,451458.80885826,0
+HRB.US,D,19911211,000000,3.96306,4.05737,3.95073,3.98197,921990.6380023,0
+HRB.US,D,19911212,000000,4.00086,4.09536,4.00086,4.0702,1101939.9940885,0
+HRB.US,D,19911213,000000,4.09536,4.17096,4.05737,4.17096,951238.93130452,0
+HRB.US,D,19911216,000000,4.15813,4.17096,4.11406,4.17096,573222.02424492,0
+HRB.US,D,19911217,000000,4.18956,4.202,4.0135,4.08243,740776.01061275,0
+HRB.US,D,19911218,000000,4.11406,4.18956,4.08243,4.15813,680047.0728628,0
+HRB.US,D,19911219,000000,4.1267,4.13924,4.08243,4.09536,727105.15755466,0
+HRB.US,D,19911220,000000,4.09536,4.11406,4.05737,4.08243,1247230.7200156,0
+HRB.US,D,19911223,000000,4.0702,4.2589,4.0702,4.21474,1363601.9802109,0
+HRB.US,D,19911224,000000,4.21474,4.32822,4.17096,4.29014,379602.83630433,0
+HRB.US,D,19911226,000000,4.29014,4.3911,4.29014,4.35936,507097.04648909,0
+HRB.US,D,19911227,000000,4.37816,4.3911,4.35936,4.3911,478798.47256717,0
+HRB.US,D,19911230,000000,4.3911,4.47883,4.35936,4.40372,1147089.449187,0
+HRB.US,D,19911231,000000,4.40372,4.42253,4.27133,4.3911,798319.81422597,0
+HRB.US,D,19920102,000000,4.30286,4.32156,4.17096,4.27133,993520.84659675,0
+HRB.US,D,19920103,000000,4.27133,4.35936,4.24626,4.32156,952196.82031389,0
+HRB.US,D,19920106,000000,4.30286,4.45386,4.30286,4.43526,1058069.0859406,0
+HRB.US,D,19920107,000000,4.42253,4.45386,4.3911,4.45386,1652597.5028204,0
+HRB.US,D,19920108,000000,4.51066,4.72432,4.47883,4.7117,1289203.2106065,0
+HRB.US,D,19920109,000000,4.7117,4.7684,4.68702,4.7117,849817.07111798,0
+HRB.US,D,19920110,000000,4.68702,4.7117,4.6551,4.69896,519493.43741104,0
+HRB.US,D,19920113,000000,4.68702,4.7117,4.47883,4.61103,779562.34586331,0
+HRB.US,D,19920114,000000,4.61103,4.66803,4.5229,4.66803,652385.73000896,0
+HRB.US,D,19920115,000000,4.64237,4.81873,4.64237,4.78739,543976.79455361,0
+HRB.US,D,19920116,000000,4.75576,4.7684,4.56705,4.6551,676555.57763567,0
+HRB.US,D,19920117,000000,4.68702,4.7117,4.49146,4.5229,575134.73865276,0
+HRB.US,D,19920120,000000,4.5229,4.5229,4.46013,4.49146,360212.22168814,0
+HRB.US,D,19920121,000000,4.46013,4.49146,4.3911,4.47883,415853.52292987,0
+HRB.US,D,19920122,000000,4.47883,4.68702,4.45386,4.68702,513139.50839577,0
+HRB.US,D,19920123,000000,4.68702,4.75576,4.62396,4.64237,443192.16543514,0
+HRB.US,D,19920124,000000,4.61103,4.64237,4.58606,4.59243,366568.19311067,0
+HRB.US,D,19920127,000000,4.61103,4.66803,4.49146,4.55443,936301.78573937,0
+HRB.US,D,19920128,000000,4.53573,4.6551,4.53573,4.61103,575134.73865276,0
+HRB.US,D,19920129,000000,4.56705,4.56705,4.0702,4.1267,2172407.5133583,0
+HRB.US,D,19920130,000000,4.30286,4.32156,4.24626,4.29014,2099916.3521435,0
+HRB.US,D,19920131,000000,4.30286,4.32822,4.11406,4.21474,1094946.7915978,0
+HRB.US,D,19920203,000000,4.18956,4.18956,4.09536,4.11406,2411175.1351938,0
+HRB.US,D,19920204,000000,4.11406,4.13924,3.98197,4.00086,2800632.5865732,0
+HRB.US,D,19920205,000000,3.74941,4.17096,3.7305,4.15813,4228449.893743,0
+HRB.US,D,19920206,000000,4.1267,4.18956,4.08243,4.1267,1191278.9728689,0
+HRB.US,D,19920207,000000,4.15813,4.15813,4.0702,4.1267,1176332.636471,0
+HRB.US,D,19920210,000000,4.1267,4.15813,4.0702,4.09536,887336.09265785,0
+HRB.US,D,19920211,000000,4.03856,4.21474,4.03856,4.1267,1850980.605717,0
+HRB.US,D,19920212,000000,4.09536,4.1267,4.08243,4.11406,724883.01844549,0
+HRB.US,D,19920213,000000,4.1267,4.15813,4.08243,4.09536,1123560.9174429,0
+HRB.US,D,19920214,000000,4.09536,4.11406,4.05737,4.0702,1755603.2498444,0
+HRB.US,D,19920218,000000,4.0702,4.11406,4.0702,4.0702,1534961.9925253,0
+HRB.US,D,19920219,000000,4.08243,4.11406,4.08243,4.11406,1571203.4883182,0
+HRB.US,D,19920220,000000,4.09536,4.15813,4.0702,4.09536,2713838.4472505,0
+HRB.US,D,19920221,000000,4.09536,4.11406,4.0702,4.09536,556377.2702901,0
+HRB.US,D,19920224,000000,4.09536,4.09536,4.03856,4.05737,1516202.4817554,0
+HRB.US,D,19920225,000000,4.02594,4.11406,3.98197,4.03856,1344837.3634227,0
+HRB.US,D,19920226,000000,4.03856,4.0702,4.02594,4.0702,601522.64057411,0
+HRB.US,D,19920227,000000,4.08243,4.08243,4.02594,4.05737,483248.8780073,0
+HRB.US,D,19920228,000000,4.08243,4.13924,3.98197,4.08243,1429086.6632878,0
+HRB.US,D,19920302,000000,4.0702,4.08243,3.95073,4.00086,510593.64773439,0
+HRB.US,D,19920303,000000,3.96306,4.02594,3.93858,4.0135,1127695.7709599,0
+HRB.US,D,19920304,000000,4.02594,4.02594,3.90666,3.92546,579586.16529654,0
+HRB.US,D,19920305,000000,3.93193,3.93193,3.83097,3.87523,968732.1495674,0
+HRB.US,D,19920306,000000,3.85623,3.9948,3.85623,3.93193,632995.11539276,0
+HRB.US,D,19920309,000000,3.88756,3.93193,3.85623,3.87523,543976.79455361,0
+HRB.US,D,19920310,000000,3.90666,3.95073,3.85623,3.88756,766524.63905875,0
+HRB.US,D,19920311,000000,3.90666,3.93193,3.83097,3.88756,892108.17724293,0
+HRB.US,D,19920312,000000,3.88756,3.9948,3.87523,3.9948,628544.70995261,0
+HRB.US,D,19920313,000000,4.01977,4.03856,3.95073,3.9948,510593.64773439,0
+HRB.US,D,19920316,000000,3.9948,3.9948,3.95073,3.96306,287091.99903442,0
+HRB.US,D,19920317,000000,3.95073,3.9948,3.93193,3.95073,1495220.8318764,0
+HRB.US,D,19920318,000000,3.9189,3.95073,3.88756,3.9189,701348.35947958,0
+HRB.US,D,19920319,000000,3.95073,3.98197,3.88756,3.96306,552879.64784116,0
+HRB.US,D,19920320,000000,3.96306,4.00713,3.93193,3.9948,852367.0165939,0
+HRB.US,D,19920323,000000,3.96306,3.9948,3.95073,3.98197,613918.01029242,0
+HRB.US,D,19920324,000000,3.98197,3.9948,3.93193,3.96306,497235.28298853,0
+HRB.US,D,19920325,000000,3.95073,3.95073,3.83097,3.88756,780834.76559218,0
+HRB.US,D,19920326,000000,3.9189,3.98197,3.9189,3.9189,475302.89252549,0
+HRB.US,D,19920327,000000,3.9189,3.93193,3.85623,3.88756,885752.20582038,0
+HRB.US,D,19920330,000000,3.87523,3.88756,3.81834,3.81834,678459.1012108,0
+HRB.US,D,19920331,000000,3.79963,3.95073,3.75556,3.85623,969677.78413316,0
+HRB.US,D,19920401,000000,3.85623,3.85623,3.75556,3.83097,1441487.1390243,0
+HRB.US,D,19920402,000000,3.85623,3.88756,3.77456,3.78681,577677.53570323,0
+HRB.US,D,19920403,000000,3.78681,3.78681,3.68613,3.69906,926444.10705336,0
+HRB.US,D,19920406,000000,3.71151,3.75556,3.69906,3.74304,1637329.4872776,0
+HRB.US,D,19920407,000000,3.72413,3.75556,3.59224,3.59224,997024.5962675,0
+HRB.US,D,19920408,000000,3.59224,3.655,3.54788,3.64226,1093996.051014,0
+HRB.US,D,19920409,000000,3.655,3.84968,3.655,3.74304,928033.09990899,0
+HRB.US,D,19920410,000000,3.77456,3.87523,3.74304,3.87523,576723.73150839,0
+HRB.US,D,19920413,000000,3.88756,3.90666,3.78681,3.81834,725828.65301124,0
+HRB.US,D,19920414,000000,3.85623,3.88756,3.83097,3.84968,494695.54954896,0
+HRB.US,D,19920415,000000,3.87523,3.9189,3.83097,3.85623,989395.18391247,0
+HRB.US,D,19920416,000000,3.85623,3.85623,3.77456,3.84968,402500.26420218,0
+HRB.US,D,19920420,000000,3.84968,3.84968,3.68613,3.77456,449234.62734182,0
+HRB.US,D,19920421,000000,3.78681,3.79963,3.655,3.69906,516634.0672338,0
+HRB.US,D,19920422,000000,3.74304,3.75556,3.71151,3.71151,630453.33954593,0
+HRB.US,D,19920423,000000,3.71151,3.74304,3.62366,3.68613,541433.99750314,0
+HRB.US,D,19920424,000000,3.68613,3.75556,3.59224,3.61083,658748.84985693,0
+HRB.US,D,19920427,000000,3.59224,3.75556,3.56667,3.74304,429840.94911472,0
+HRB.US,D,19920428,000000,3.72413,3.79963,3.66724,3.68613,551289.6337819,0
+HRB.US,D,19920429,000000,3.74304,3.83097,3.72413,3.78681,950924.40058503,0
+HRB.US,D,19920430,000000,3.77456,3.81834,3.74304,3.81834,545885.42414692,0
+HRB.US,D,19920501,000000,3.81834,3.88756,3.79963,3.85623,533164.29046912,0
+HRB.US,D,19920504,000000,3.88756,3.96306,3.88756,3.9189,607882.69681118,0
+HRB.US,D,19920505,000000,3.93193,3.93193,3.79963,3.84968,577360.96257648,0
+HRB.US,D,19920506,000000,3.83097,3.85623,3.83097,3.85623,265790.71241765,0
+HRB.US,D,19920507,000000,3.83097,3.87523,3.78681,3.81834,368162.29198449,0
+HRB.US,D,19920508,000000,3.83097,3.84968,3.72413,3.78681,461634.08187467,0
+HRB.US,D,19920511,000000,3.81834,3.85623,3.77456,3.83097,299170.79562596,0
+HRB.US,D,19920512,000000,3.83097,3.88756,3.78681,3.88756,474980.19217693,0
+HRB.US,D,19920513,000000,3.88756,3.88756,3.79963,3.85623,429840.94911472,0
+HRB.US,D,19920514,000000,3.84968,3.84968,3.75556,3.77456,317287.96930966,0
+HRB.US,D,19920515,000000,3.77456,3.81834,3.72413,3.75556,469577.00374558,0
+HRB.US,D,19920518,000000,3.75556,3.84968,3.75556,3.83097,197756.08386486,0
+HRB.US,D,19920519,000000,3.83097,3.84968,3.77456,3.84968,479753.29796564,0
+HRB.US,D,19920520,000000,3.85623,3.87523,3.79963,3.83097,483888.15148265,0
+HRB.US,D,19920521,000000,3.83097,3.87523,3.78681,3.87523,338912.97747864,0
+HRB.US,D,19920522,000000,3.87523,3.88756,3.87523,3.87523,300128.68463534,0
+HRB.US,D,19920526,000000,3.84968,3.85623,3.66724,3.68613,621551.50746201,0
+HRB.US,D,19920527,000000,3.66724,3.69906,3.62366,3.68613,527128.97698789,0
+HRB.US,D,19920528,000000,3.71151,3.79963,3.68613,3.74304,493427.21463462,0
+HRB.US,D,19920529,000000,3.71151,3.77456,3.69906,3.74304,395505.0193043,0
+HRB.US,D,19920601,000000,3.71151,3.72413,3.66724,3.68613,324288.32022571,0
+HRB.US,D,19920602,000000,3.68613,3.74304,3.62366,3.71151,577677.53570323,0
+HRB.US,D,19920603,000000,3.72413,3.72413,3.64226,3.655,438105.55013057,0
+HRB.US,D,19920604,000000,3.66724,3.72413,3.63591,3.63591,323966.64108078,0
+HRB.US,D,19920605,000000,3.61701,3.68016,3.60456,3.68016,976037.84037023,0
+HRB.US,D,19920608,000000,3.68016,3.74304,3.68016,3.74304,366568.19311067,0
+HRB.US,D,19920609,000000,3.74304,3.82461,3.74304,3.768,602477.46597258,0
+HRB.US,D,19920610,000000,3.74304,3.768,3.6927,3.70524,419353.18778607,0
+HRB.US,D,19920611,000000,3.6927,3.70524,3.61701,3.68016,690537.89780235,0
+HRB.US,D,19920612,000000,3.72413,3.82461,3.72413,3.78084,875892.48472711,0
+HRB.US,D,19920615,000000,3.79963,3.85623,3.78084,3.79963,490249.22892336,0
+HRB.US,D,19920616,000000,3.79963,3.79963,3.66724,3.68016,512179.57697912,0
+HRB.US,D,19920617,000000,3.61701,3.72413,3.61701,3.64873,931528.67995066,0
+HRB.US,D,19920618,000000,3.68016,3.88756,3.66724,3.81834,958871.40727048,0
+HRB.US,D,19920619,000000,3.81834,3.90666,3.79963,3.90666,814213.82759686,0
+HRB.US,D,19920622,000000,3.88756,3.95073,3.88756,3.93193,1101939.9940885,0
+HRB.US,D,19920623,000000,3.96306,4.01977,3.93193,3.93193,1129598.2733314,0
+HRB.US,D,19920624,000000,3.95073,4.01977,3.93193,4.01977,428248.89264819,0
+HRB.US,D,19920625,000000,4.01977,4.0513,3.9759,3.98853,351630.02634189,0
+HRB.US,D,19920626,000000,4.00713,4.03856,3.98853,4.01977,278822.2920004,0
+HRB.US,D,19920629,000000,4.0513,4.1267,4.0513,4.11406,621551.50746201,0
+HRB.US,D,19920630,000000,4.09536,4.13924,4.08243,4.08243,330012.16659835,0
+HRB.US,D,19920701,000000,4.11406,4.15813,4.09536,4.1267,518223.06008944,0
+HRB.US,D,19920702,000000,4.15813,4.18956,4.0513,4.06364,745224.37364562,0
+HRB.US,D,19920706,000000,4.06364,4.09536,4.01977,4.06364,710254.27637803,0
+HRB.US,D,19920707,000000,4.09536,4.09536,4.00713,4.06364,449551.20046859,0
+HRB.US,D,19920708,000000,4.03856,4.06364,4.00713,4.0513,513139.50839577,0
+HRB.US,D,19920709,000000,4.0513,4.11406,4.03856,4.09536,542071.2285712,0
+HRB.US,D,19920710,000000,4.1267,4.18956,4.09536,4.17096,607561.01766624,0
+HRB.US,D,19920713,000000,4.202,4.21474,4.1267,4.17096,454005.69072326,0
+HRB.US,D,19920714,000000,4.17096,4.17096,4.09536,4.1267,428567.50818221,0
+HRB.US,D,19920715,000000,4.13924,4.13924,4.06364,4.11406,510593.64773439,0
+HRB.US,D,19920716,000000,4.08243,4.1267,4.08243,4.11406,318563.45264942,0
+HRB.US,D,19920717,000000,4.09536,4.11406,4.06364,4.09536,334780.1663689,0
+HRB.US,D,19920720,000000,4.06364,4.06364,4.03856,4.06364,238451.04870874,0
+HRB.US,D,19920721,000000,4.06364,4.08243,4.03856,4.08243,486748.54286352,0
+HRB.US,D,19920722,000000,4.06364,4.06364,4.03856,4.0513,371653.78721161,0
+HRB.US,D,19920723,000000,4.03856,4.09536,4.03856,4.09536,518537.59080892,0
+HRB.US,D,19920724,000000,4.09536,4.09536,4.0513,4.08243,234629.70470759,0
+HRB.US,D,19920727,000000,4.0513,4.1267,4.03856,4.0513,527443.50770738,0
+HRB.US,D,19920728,000000,4.03856,4.11406,4.03856,4.08243,396771.31181136,0
+HRB.US,D,19920729,000000,4.11406,4.17096,4.09536,4.13924,480388.48662643,0
+HRB.US,D,19920730,000000,4.17096,4.17096,4.11406,4.13924,382466.2912961,0
+HRB.US,D,19920731,000000,4.1267,4.1267,4.08243,4.11406,546839.22834175,0
+HRB.US,D,19920803,000000,4.13924,4.15813,4.09536,4.13924,769388.09405052,0
+HRB.US,D,19920804,000000,4.17096,4.17096,4.1267,4.15813,414898.6975314,0
+HRB.US,D,19920805,000000,4.15813,4.15813,4.09536,4.1267,221601.18873575,0
+HRB.US,D,19920806,000000,4.11406,4.13924,4.08243,4.1267,460036.91938997,0
+HRB.US,D,19920807,000000,4.17096,4.18956,4.08243,4.11406,331279.48030905,0
+HRB.US,D,19920810,000000,4.08243,4.1267,4.06364,4.1267,505821.56314931,0
+HRB.US,D,19920811,000000,4.1267,4.15813,4.06364,4.1267,375478.19482367,0
+HRB.US,D,19920812,000000,4.15813,4.17096,4.1267,4.13924,573222.02424492,0
+HRB.US,D,19920813,000000,4.15813,4.18956,4.09536,4.09536,385965.95615232,0
+HRB.US,D,19920814,000000,4.11406,4.18956,4.09536,4.18956,221601.18873575,0
+HRB.US,D,19920817,000000,4.18956,4.24626,4.09536,4.1267,933756.94628163,0
+HRB.US,D,19920818,000000,4.15813,4.21474,4.09536,4.202,518223.06008944,0
+HRB.US,D,19920819,000000,4.18956,4.21474,4.15813,4.18956,388508.75320279,0
+HRB.US,D,19920820,000000,4.22716,4.26506,4.18956,4.21474,326513.52294578,0
+HRB.US,D,19920821,000000,4.24626,4.29014,4.18956,4.22716,511545.40952196,0
+HRB.US,D,19920824,000000,4.22716,4.22716,4.17096,4.202,454959.4949181,0
+HRB.US,D,19920825,000000,4.21474,4.24626,4.11406,4.15813,433656.16589407,0
+HRB.US,D,19920826,000000,4.18956,4.22716,4.15813,4.22716,441604.19378314,0
+HRB.US,D,19920827,000000,4.24626,4.27133,4.202,4.24626,582125.89873612,0
+HRB.US,D,19920828,000000,4.24626,4.24626,4.13924,4.17096,468948.96351022,0
+HRB.US,D,19920831,000000,4.18956,4.24626,4.15813,4.22716,599934.66892211,0
+HRB.US,D,19920901,000000,4.21474,4.24626,4.202,4.21474,450508.06827433,0
+HRB.US,D,19920902,000000,4.21474,4.29014,4.18956,4.27133,581809.32560935,0
+HRB.US,D,19920903,000000,4.29014,4.3344,4.21474,4.22716,555739.0180184,0
+HRB.US,D,19920904,000000,4.202,4.21474,4.15813,4.18956,444144.94842635,0
+HRB.US,D,19920908,000000,4.17096,4.17096,4.06364,4.09536,880662.52690491,0
+HRB.US,D,19920909,000000,4.01977,4.06364,3.93193,3.98853,1781989.1093586,0
+HRB.US,D,19920910,000000,3.9759,4.06364,3.93193,4.06364,1280615.9092421,0
+HRB.US,D,19920911,000000,4.08243,4.17096,4.06364,4.17096,1364550.6783876,0
+HRB.US,D,19920914,000000,4.18956,4.26506,4.17096,4.26506,577360.96257648,0
+HRB.US,D,19920915,000000,4.24626,4.29014,4.22716,4.22716,515048.13798907,0
+HRB.US,D,19920916,000000,4.202,4.21474,4.1267,4.1267,703898.30495548,0
+HRB.US,D,19920917,000000,4.15813,4.17096,4.08243,4.1267,517268.23469097,0
+HRB.US,D,19920918,000000,4.18956,4.18956,4.1267,4.13924,734098.36004527,0
+HRB.US,D,19920921,000000,4.15813,4.15813,4.08243,4.09536,510276.05340398,0
+HRB.US,D,19920922,000000,4.0513,4.06364,3.9759,3.9759,729643.86979058,0
+HRB.US,D,19920923,000000,3.98853,4.0513,3.98853,4.00713,763029.05901708,0
+HRB.US,D,19920924,000000,4.00713,4.01977,3.9567,3.9567,632358.90552833,0
+HRB.US,D,19920925,000000,3.9759,3.98853,3.94427,3.9567,636810.3321721,0
+HRB.US,D,19920928,000000,3.94427,4.01977,3.93193,4.01977,507727.12913172,0
+HRB.US,D,19920929,000000,4.0513,4.08243,3.93193,4.0513,833924.07895073,0
+HRB.US,D,19920930,000000,4.03856,4.0513,3.9567,3.9759,593255.99715099,0
+HRB.US,D,19921001,000000,3.9759,4.01977,3.9567,4.00713,582761.0873969,0
+HRB.US,D,19921002,000000,3.98853,4.01977,3.94427,3.98853,673687.01662572,0
+HRB.US,D,19921005,000000,3.9567,3.98853,3.8813,3.98853,797684.62556517,0
+HRB.US,D,19921006,000000,3.98853,4.00713,3.9567,3.98853,513139.50839577,0
+HRB.US,D,19921007,000000,3.9759,4.00713,3.91293,3.93193,557326.9896704,0
+HRB.US,D,19921008,000000,3.93193,3.9759,3.93193,3.9567,363072.613069,0
+HRB.US,D,19921009,000000,3.94427,3.94427,3.86906,3.9005,411719.69061649,0
+HRB.US,D,19921012,000000,3.91293,3.94427,3.8058,3.9005,939479.77145065,0
+HRB.US,D,19921013,000000,3.91293,4.01977,3.91293,3.98853,552879.64784116,0
+HRB.US,D,19921014,000000,4.01977,4.01977,3.93193,3.9759,485796.78107595,0
+HRB.US,D,19921015,000000,3.8813,3.98853,3.8813,3.94427,447641.54967165,0
+HRB.US,D,19921016,000000,3.9567,3.98853,3.8813,3.98853,345905.15876561,0
+HRB.US,D,19921019,000000,3.9759,4.24626,3.9759,4.24626,1489180.4123768,0
+HRB.US,D,19921020,000000,4.22716,4.27133,4.21474,4.24626,869212.79175236,0
+HRB.US,D,19921021,000000,4.22716,4.24626,4.15813,4.18956,1008786.8197322,0
+HRB.US,D,19921022,000000,4.18956,4.32156,4.17096,4.30286,1905032.9141031,0
+HRB.US,D,19921023,000000,4.32156,4.4286,4.30286,4.4286,890838.82112497,0
+HRB.US,D,19921026,000000,4.4286,4.4286,4.3344,4.4098,1666267.3346749,0
+HRB.US,D,19921027,000000,4.4098,4.44123,4.37816,4.4286,865399.61738029,0
+HRB.US,D,19921028,000000,4.45386,4.53573,4.4286,4.53573,627276.3750383,0
+HRB.US,D,19921029,000000,4.53573,4.62396,4.51653,4.61103,929308.58324876,0
+HRB.US,D,19921030,000000,4.62396,4.62396,4.53573,4.53573,634902.72378243,0
+HRB.US,D,19921102,000000,4.5796,4.5796,4.51653,4.5607,522991.05985998,0
+HRB.US,D,19921103,000000,4.5796,4.59243,4.5607,4.59243,510276.05340398,0
+HRB.US,D,19921104,000000,4.5796,4.59243,4.5043,4.5043,553836.5156469,0
+HRB.US,D,19921105,000000,4.51653,4.64883,4.5043,4.6362,625048.10870731,0
+HRB.US,D,19921106,000000,4.62396,4.7117,4.61103,4.68702,481980.54309298,0
+HRB.US,D,19921109,000000,4.66803,4.74313,4.64883,4.72432,626948.56867155,0
+HRB.US,D,19921110,000000,4.72432,4.74313,4.6362,4.6362,551289.6337819,0
+HRB.US,D,19921111,000000,4.5796,4.61103,4.5607,4.59243,573222.02424492,0
+HRB.US,D,19921112,000000,4.59243,4.59243,4.54826,4.59243,651115.35268736,0
+HRB.US,D,19921113,000000,4.5796,4.76202,4.5796,4.72432,1570884.8727841,0
+HRB.US,D,19921116,000000,4.7117,4.74313,4.64883,4.68702,543025.03276604,0
+HRB.US,D,19921117,000000,4.68702,4.76202,4.66803,4.68702,312840.62748043,0
+HRB.US,D,19921118,000000,4.68702,4.69328,4.64883,4.64883,247983.98463892,0
+HRB.US,D,19921119,000000,4.64883,4.69328,4.62396,4.68702,546522.65521499,0
+HRB.US,D,19921120,000000,4.74313,4.77456,4.69328,4.72432,966820.45636319,0
+HRB.US,D,19921123,000000,4.72432,4.74313,4.69328,4.72432,211099.13055621,0
+HRB.US,D,19921124,000000,4.7117,4.77456,4.7117,4.7117,772567.10096543,0
+HRB.US,D,19921125,000000,4.72432,4.72432,4.66803,4.69328,352582.80933309,0
+HRB.US,D,19921127,000000,4.69328,4.72432,4.64883,4.66803,295674.19438066,0
+HRB.US,D,19921130,000000,4.6362,4.76202,4.62396,4.72432,683547.75892265,0
+HRB.US,D,19921201,000000,4.74313,4.78739,4.72432,4.76202,742683.61900242,0
+HRB.US,D,19921202,000000,4.76202,4.77456,4.7117,4.77456,315386.48814179,0
+HRB.US,D,19921203,000000,4.77456,4.78739,4.64883,4.68702,487703.36826198,0
+HRB.US,D,19921204,000000,4.7117,4.7117,4.61103,4.66803,510276.05340398,0
+HRB.US,D,19921207,000000,4.64883,4.72432,4.64883,4.69328,350358.62781666,0
+HRB.US,D,19921208,000000,4.72432,4.72432,4.69328,4.72432,485472.03832011,0
+HRB.US,D,19921209,000000,4.72432,4.74313,4.7117,4.74313,963324.87632151,0
+HRB.US,D,19921210,000000,4.74313,4.74313,4.62396,4.62396,671152.38920434,0
+HRB.US,D,19921211,000000,4.61103,4.72432,4.61103,4.7117,356719.70525737,0
+HRB.US,D,19921214,000000,4.7117,4.7117,4.6362,4.64883,299485.32634547,0
+HRB.US,D,19921215,000000,4.64883,4.69328,4.59243,4.59243,353217.9979939,0
+HRB.US,D,19921216,000000,4.62396,4.64883,4.59243,4.59243,407902.43142988,0
+HRB.US,D,19921217,000000,4.59243,4.77456,4.5796,4.77456,714704.68181816,0
+HRB.US,D,19921218,000000,4.79992,4.83126,4.77456,4.81873,965552.12144885,0
+HRB.US,D,19921221,000000,4.83126,4.83126,4.76202,4.77456,314112.02600565,0
+HRB.US,D,19921222,000000,4.79992,4.90686,4.79992,4.87513,700081.04576888,0
+HRB.US,D,19921223,000000,4.87513,4.95738,4.87513,4.92585,804680.8916667,0
+HRB.US,D,19921224,000000,4.95738,4.96983,4.90686,4.92585,180900.09667007,0
+HRB.US,D,19921228,000000,4.92585,4.94475,4.77456,4.78739,652385.73000896,0
+HRB.US,D,19921229,000000,4.78739,4.85026,4.76202,4.78739,673687.01662572,0
+HRB.US,D,19921230,000000,4.78739,4.89393,4.78739,4.89393,364028.45967111,0
+HRB.US,D,19921231,000000,4.89393,4.89393,4.81873,4.81873,746178.17784046,0
+HRB.US,D,19930104,000000,4.79992,4.83126,4.76202,4.83126,511545.40952196,0
+HRB.US,D,19930105,000000,4.85026,4.86896,4.78739,4.79992,920088.13563081,0
+HRB.US,D,19930106,000000,4.78739,4.79992,4.74313,4.77456,357030.15116233,0
+HRB.US,D,19930107,000000,4.79992,4.83126,4.74313,4.78739,285495.85775334,0
+HRB.US,D,19930108,000000,4.76202,4.77456,4.68702,4.69328,420305.97077727,0
+HRB.US,D,19930111,000000,4.66803,4.7117,4.66803,4.68702,417443.53698914,0
+HRB.US,D,19930112,000000,4.68702,4.78739,4.66803,4.74313,360529.81601854,0
+HRB.US,D,19930113,000000,4.74313,4.76202,4.7117,4.74313,317926.22158136,0
+HRB.US,D,19930114,000000,4.77456,4.78739,4.66803,4.7117,257841.66332493,0
+HRB.US,D,19930115,000000,4.76202,4.76202,4.7117,4.72432,457184.69763817,0
+HRB.US,D,19930118,000000,4.7117,4.72432,4.66803,4.68702,195847.45427156,0
+HRB.US,D,19930119,000000,4.68702,4.7117,4.59243,4.66803,625364.68183408,0
+HRB.US,D,19930120,000000,4.66803,4.66803,4.59243,4.61103,663521.95564565,0
+HRB.US,D,19930121,000000,4.61103,4.61103,4.51653,4.53573,453682.99037469,0
+HRB.US,D,19930122,000000,4.5419,4.6362,4.51653,4.5419,484846.04049201,0
+HRB.US,D,19930125,000000,4.5796,4.68702,4.5796,4.64883,908640.44288553,0
+HRB.US,D,19930126,000000,4.64883,4.66803,4.61103,4.62396,517589.9138359,0
+HRB.US,D,19930127,000000,4.62396,4.74313,4.59243,4.69328,1215443.7144774,0
+HRB.US,D,19930128,000000,4.68702,4.76202,4.68702,4.69328,565278.08117039,0
+HRB.US,D,19930129,000000,4.69328,4.7117,4.62396,4.62396,421254.66895394,0
+HRB.US,D,19930201,000000,4.61103,4.7117,4.61103,4.7117,572273.32606826,0
+HRB.US,D,19930202,000000,4.69328,4.72432,4.68702,4.7117,672739.33965269,0
+HRB.US,D,19930203,000000,4.72432,4.79992,4.7117,4.78739,900055.18392838,0
+HRB.US,D,19930204,000000,4.85026,4.92585,4.83126,4.92585,1049164.1902457,0
+HRB.US,D,19930205,000000,4.89393,4.95738,4.87513,4.92585,295990.76750743,0
+HRB.US,D,19930208,000000,4.92585,5.0136,4.90686,4.96983,395820.57122743,0
+HRB.US,D,19930209,000000,5.00096,5.00096,4.86896,4.90686,504868.78015811,0
+HRB.US,D,19930210,000000,4.90686,4.94475,4.87513,4.94475,781786.52737975,0
+HRB.US,D,19930211,000000,4.96983,5.05796,4.94475,4.95738,349724.46035949,0
+HRB.US,D,19930212,000000,4.95738,4.98245,4.92585,4.94475,921360.55535968,0
+HRB.US,D,19930216,000000,4.90686,4.94475,4.79992,4.81873,428248.89264819,0
+HRB.US,D,19930217,000000,4.81873,4.90686,4.74313,4.89393,1021503.8685956,0
+HRB.US,D,19930218,000000,5.03259,5.05796,4.90686,4.94475,986212.09218302,0
+HRB.US,D,19930219,000000,4.94475,4.95738,4.86896,4.90686,898779.7005886,0
+HRB.US,D,19930222,000000,4.89393,4.90686,4.85026,4.87513,921990.6380023,0
+HRB.US,D,19930223,000000,4.87513,5.05796,4.86896,5.04503,745224.37364562,0
+HRB.US,D,19930224,000000,5.03259,5.09575,5.00096,5.04503,1346741.9082016,0
+HRB.US,D,19930225,000000,5.09575,5.18349,5.09575,5.13336,1012916.5672312,0
+HRB.US,D,19930226,000000,5.15195,5.1647,4.92585,5.0136,1726669.4872617,0
+HRB.US,D,19930301,000000,5.03259,5.03259,4.5419,4.64883,4270738.9574607,0
+HRB.US,D,19930302,000000,4.69328,4.76202,4.66803,4.72432,1951764.2136319,0
+HRB.US,D,19930303,000000,4.69328,4.69328,4.64883,4.68702,1316863.5322568,0
+HRB.US,D,19930304,000000,4.69328,4.7117,4.51653,4.62396,960777.99445651,0
+HRB.US,D,19930305,000000,4.6362,4.71815,4.6362,4.64883,642219.64782526,0
+HRB.US,D,19930308,000000,4.64883,4.68702,4.6362,4.68702,544295.41008764,0
+HRB.US,D,19930309,000000,4.68702,4.72432,4.64883,4.68702,688949.92615035,0
+HRB.US,D,19930310,000000,4.71815,4.72432,4.62396,4.69896,355759.77384073,0
+HRB.US,D,19930311,000000,4.69896,4.71815,4.68702,4.68702,405358.61317578,0
+HRB.US,D,19930312,000000,4.68702,4.68702,4.6362,4.6362,423167.38336178,0
+HRB.US,D,19930315,000000,4.64883,4.69896,4.6362,4.6362,728692.10800302,0
+HRB.US,D,19930316,000000,4.64883,4.66803,4.62396,4.6362,510276.05340398,0
+HRB.US,D,19930317,000000,4.6362,4.6362,4.62396,4.62396,384380.02690758,0
+HRB.US,D,19930318,000000,4.64883,4.66803,4.62396,4.6362,478482.92064403,0
+HRB.US,D,19930319,000000,4.64883,4.66803,4.62396,4.6362,1317813.251637,0
+HRB.US,D,19930322,000000,4.64883,4.64883,4.5419,4.5607,799907.78587798,0
+HRB.US,D,19930323,000000,4.5607,4.61103,4.52935,4.61103,563372.51518799,0
+HRB.US,D,19930324,000000,4.59243,4.6362,4.5796,4.61103,583716.93399902,0
+HRB.US,D,19930325,000000,4.61103,4.6362,4.5796,4.62396,903232.14843601,0
+HRB.US,D,19930326,000000,4.6362,4.6362,4.5607,4.5607,661604.13521964,0
+HRB.US,D,19930329,000000,4.51066,4.59243,4.51066,4.5607,867308.24697359,0
+HRB.US,D,19930330,000000,4.6362,4.6362,4.5419,4.59243,976995.72937961,0
+HRB.US,D,19930331,000000,4.5607,4.5607,4.51066,4.51066,1040257.2521436,0
+HRB.US,D,19930401,000000,4.48549,4.48549,4.32156,4.32822,1795660.9836202,0
+HRB.US,D,19930402,000000,4.29014,4.39726,4.29014,4.39726,1519694.9981862,0
+HRB.US,D,19930405,000000,4.39726,4.43526,4.35936,4.39726,433656.16589407,0
+HRB.US,D,19930406,000000,4.37816,4.4098,4.32156,4.32156,668600.40132115,0
+HRB.US,D,19930407,000000,4.30286,4.32822,4.22716,4.25234,974769.5054559,0
+HRB.US,D,19930408,000000,4.25234,4.25234,4.13306,4.20866,1826185.7814659,0
+HRB.US,D,19930412,000000,4.2399,4.32156,4.22716,4.29014,523627.26972441,0
+HRB.US,D,19930413,000000,4.27133,4.29014,4.19603,4.19603,1168383.5873784,0
+HRB.US,D,19930414,000000,4.19603,4.2399,4.17684,4.22716,777339.18555051,0
+HRB.US,D,19930415,000000,4.20866,4.22716,4.1078,4.17684,892738.25988556,0
+HRB.US,D,19930416,000000,4.17684,4.20866,4.089,4.1458,1161392.427295,0
+HRB.US,D,19930419,000000,4.1458,4.19603,4.02594,4.05737,1268215.4335056,0
+HRB.US,D,19930420,000000,4.089,4.13306,4.0702,4.11406,2609560.2804976,0
+HRB.US,D,19930421,000000,4.1458,4.19603,4.11406,4.17684,1205587.0569951,0
+HRB.US,D,19930422,000000,4.1645,4.2399,4.1458,4.1458,728692.10800302,0
+HRB.US,D,19930423,000000,4.1458,4.19603,4.1458,4.17684,1248821.7552785,0
+HRB.US,D,19930426,000000,4.1458,4.1645,4.11406,4.1645,591664.96188808,0
+HRB.US,D,19930427,000000,4.1645,4.17684,4.11406,4.1645,463545.77507889,0
+HRB.US,D,19930428,000000,4.1458,4.17684,4.1078,4.11406,668600.40132115,0
+HRB.US,D,19930429,000000,4.1078,4.20866,4.089,4.20866,720427.50698717,0
+HRB.US,D,19930430,000000,4.19603,4.25234,4.19603,4.22716,425708.13800498,0
+HRB.US,D,19930503,000000,4.20866,4.27133,4.1458,4.27133,492787.94115929,0
+HRB.US,D,19930504,000000,4.25234,4.29014,4.2399,4.2399,465131.70432362,0
+HRB.US,D,19930505,000000,4.2399,4.30286,4.2399,4.27133,630453.33954593,0
+HRB.US,D,19930506,000000,4.25234,4.27133,4.17684,4.19603,447008.40341812,0
+HRB.US,D,19930507,000000,4.19603,4.19603,4.11406,4.13306,417443.53698914,0
+HRB.US,D,19930510,000000,4.13306,4.1645,4.1078,4.11406,903552.80637731,0
+HRB.US,D,19930511,000000,4.11406,4.13306,4.089,4.13306,629817.1296815,0
+HRB.US,D,19930512,000000,4.1078,4.1078,3.96306,4.00086,1273621.6855479,0
+HRB.US,D,19930513,000000,4.02594,4.0702,4.0135,4.03856,663521.95564565,0
+HRB.US,D,19930514,000000,4.03856,4.089,3.93193,3.95073,929308.58324876,0
+HRB.US,D,19930517,000000,3.96306,3.98197,3.88756,3.96306,1751149.7807934,0
+HRB.US,D,19930518,000000,4.00086,4.089,4.00086,4.05737,1088272.2046413,0
+HRB.US,D,19930519,000000,4.05737,4.0702,4.03856,4.0702,647305.24192619,0
+HRB.US,D,19930520,000000,4.089,4.089,4.02594,4.0702,653342.5978147,0
+HRB.US,D,19930521,000000,4.0702,4.089,4.00086,4.089,1273621.6855479,0
+HRB.US,D,19930524,000000,4.1078,4.1458,4.0702,4.11406,607561.01766624,0
+HRB.US,D,19930525,000000,4.1458,4.1645,4.089,4.1458,685455.36731232,0
+HRB.US,D,19930526,000000,4.17684,4.25234,4.1645,4.2399,1086363.5750479,0
+HRB.US,D,19930527,000000,4.27133,4.32156,4.27133,4.32156,1766094.074784,0
+HRB.US,D,19930528,000000,4.29014,4.30286,4.22716,4.2399,487388.83754249,0
+HRB.US,D,19930601,000000,4.25234,4.34703,4.2399,4.32822,703898.30495548,0
+HRB.US,D,19930602,000000,4.30286,4.34703,4.30286,4.34703,257841.66332493,0
+HRB.US,D,19930603,000000,4.35936,4.35936,4.30286,4.34703,354806.99084953,0
+HRB.US,D,19930604,000000,4.34703,4.39726,4.32156,4.37816,429840.94911472,0
+HRB.US,D,19930607,000000,4.39726,4.47296,4.35936,4.45386,520448.2628095,0
+HRB.US,D,19930608,000000,4.45386,4.45386,4.29014,4.39726,997024.5962675,0
+HRB.US,D,19930609,000000,4.4098,4.44123,4.39726,4.44123,711211.14418376,0
+HRB.US,D,19930610,000000,4.44123,4.47296,4.44123,4.44123,764940.75222129,0
+HRB.US,D,19930611,000000,4.47296,4.53573,4.45386,4.47296,516003.98459117,0
+HRB.US,D,19930614,000000,4.47296,4.51653,4.45386,4.48549,388508.75320279,0
+HRB.US,D,19930615,000000,4.51653,4.51653,4.39726,4.39726,878114.62383626,0
+HRB.US,D,19930616,000000,4.4098,4.5043,4.4098,4.5043,839971.64687558,0
+HRB.US,D,19930617,000000,4.54826,4.61103,4.32822,4.48549,1064423.0149558,0
+HRB.US,D,19930618,000000,4.53573,4.53573,4.4286,4.4286,728692.10800302,0
+HRB.US,D,19930621,000000,4.45386,4.45386,4.4286,4.45386,716932.94814914,0
+HRB.US,D,19930622,000000,4.45386,4.53573,4.45386,4.47296,492787.94115929,0
+HRB.US,D,19930623,000000,4.44123,4.48549,4.4098,4.44123,715977.10154704,0
+HRB.US,D,19930624,000000,4.4098,4.4286,4.32156,4.32156,1306369.6437063,0
+HRB.US,D,19930625,000000,4.32822,4.32822,4.27133,4.29014,1187145.1405555,0
+HRB.US,D,19930628,000000,4.29014,4.4098,4.29014,4.4098,781471.99666024,0
+HRB.US,D,19930629,000000,4.4098,4.44123,4.37816,4.4098,329373.91432665,0
+HRB.US,D,19930630,000000,4.4098,4.4286,4.37816,4.39726,736636.05107757,0
+HRB.US,D,19930701,000000,4.4286,4.4286,4.34703,4.4098,519175.84308064,0
+HRB.US,D,19930702,000000,4.39726,4.39726,4.32156,4.32822,711211.14418376,0
+HRB.US,D,19930706,000000,4.32822,4.34703,4.27133,4.32156,674011.75938157,0
+HRB.US,D,19930707,000000,4.34703,4.4286,4.2399,4.34703,398999.57814233,0
+HRB.US,D,19930708,000000,4.34703,4.44123,4.34703,4.4098,327464.26352971,0
+HRB.US,D,19930709,000000,4.4098,4.4098,4.32156,4.32156,353854.20785833,0
+HRB.US,D,19930712,000000,4.32822,4.35936,4.32156,4.32822,216506.40380209,0
+HRB.US,D,19930713,000000,4.32156,4.34703,4.29631,4.32156,383109.64958599,0
+HRB.US,D,19930714,000000,4.32156,4.37816,4.29631,4.32156,480388.48662643,0
+HRB.US,D,19930715,000000,4.32156,4.4098,4.29631,4.4098,1445620.9713376,0
+HRB.US,D,19930716,000000,4.4286,4.4286,4.39726,4.39726,765573.89847482,0
+HRB.US,D,19930719,000000,4.39726,4.4286,4.35936,4.39726,671152.38920434,0
+HRB.US,D,19930720,000000,4.39726,4.39726,4.32156,4.34703,668600.40132115,0
+HRB.US,D,19930721,000000,4.32156,4.34703,4.27133,4.29014,1352786.4125155,0
+HRB.US,D,19930722,000000,4.32156,4.32156,4.2399,4.27133,940435.61805275,0
+HRB.US,D,19930723,000000,4.25234,4.29014,4.2399,4.29014,843460.0784918,0
+HRB.US,D,19930726,000000,4.29631,4.35936,4.29014,4.35936,291541.38327092,0
+HRB.US,D,19930727,000000,4.35936,4.37816,4.29014,4.32156,620598.72447081,0
+HRB.US,D,19930728,000000,4.32156,4.35936,4.29014,4.32822,424118.12394571,0
+HRB.US,D,19930729,000000,4.35936,4.44123,4.35936,4.44123,557011.43774726,0
+HRB.US,D,19930730,000000,4.4286,4.44123,4.34703,4.4286,640944.16448547,0
+HRB.US,D,19930802,000000,4.44123,4.45386,4.39726,4.45386,515048.13798907,0
+HRB.US,D,19930803,000000,4.48549,4.48549,4.44123,4.47296,589755.31109115,0
+HRB.US,D,19930804,000000,4.48549,4.48549,4.44123,4.48549,488972.72437995,0
+HRB.US,D,19930805,000000,4.45386,4.51653,4.45386,4.51653,394867.78823623,0
+HRB.US,D,19930806,000000,4.51653,4.53573,4.5043,4.51653,448594.33266285,0
+HRB.US,D,19930809,000000,4.53573,4.66803,4.53573,4.66803,1733343.0530147,0
+HRB.US,D,19930810,000000,4.66803,4.76202,4.64237,4.64237,1274256.8742086,0
+HRB.US,D,19930811,000000,4.6551,4.68702,4.64237,4.66803,685455.36731232,0
+HRB.US,D,19930812,000000,4.66803,4.69896,4.59243,4.6551,515048.13798907,0
+HRB.US,D,19930813,000000,4.68702,4.68702,4.61103,4.6551,378017.92826323,0
+HRB.US,D,19930816,000000,4.6551,4.68702,4.62396,4.62396,359262.50230784,0
+HRB.US,D,19930817,000000,4.64237,4.68702,4.61103,4.66803,427612.68278374,0
+HRB.US,D,19930818,000000,4.66803,4.76202,4.62396,4.62396,762391.82794901,0
+HRB.US,D,19930819,000000,4.64237,4.71815,4.59243,4.71815,922946.4846044,0
+HRB.US,D,19930820,000000,4.7306,4.7306,4.61103,4.6551,896250.17918538,0
+HRB.US,D,19930823,000000,4.6551,4.66803,4.62396,4.66803,700400.68250655,0
+HRB.US,D,19930824,000000,4.66803,4.74313,4.64237,4.74313,1842071.6252076,0
+HRB.US,D,19930825,000000,4.76202,4.8438,4.74313,4.8061,1679937.1665294,0
+HRB.US,D,19930826,000000,4.8061,4.86896,4.76202,4.86896,692131.99667615,0
+HRB.US,D,19930827,000000,4.88169,4.98852,4.86896,4.96355,2143155.1352415,0
+HRB.US,D,19930830,000000,4.91929,4.95063,4.86896,4.93163,1114341.4910286,0
+HRB.US,D,19930831,000000,4.95063,4.95063,4.86896,4.95063,666057.60427068,0
+HRB.US,D,19930901,000000,4.91929,4.9758,4.9004,4.96355,559237.66167097,0
+HRB.US,D,19930902,000000,4.93163,4.96355,4.88169,4.9004,808180.5565229,0
+HRB.US,D,19930903,000000,4.85643,4.98245,4.85643,4.98245,832656.76524003,0
+HRB.US,D,19930907,000000,4.98245,5.00096,4.93163,4.93163,488339.57812642,0
+HRB.US,D,19930908,000000,4.93163,4.95063,4.85643,4.91929,873350.70888027,0
+HRB.US,D,19930909,000000,4.93163,4.93163,4.88776,4.9004,685134.70937102,0
+HRB.US,D,19930910,000000,4.9004,4.98245,4.9004,4.93163,505186.37448852,0
+HRB.US,D,19930913,000000,4.95063,5.13336,4.95063,5.07039,1644643.3477095,0
+HRB.US,D,19930914,000000,5.05796,5.07039,4.93163,4.96355,1082547.337065,0
+HRB.US,D,19930915,000000,4.96355,4.96355,4.88776,4.93163,1007514.4000034,0
+HRB.US,D,19930916,000000,4.93163,4.93163,4.88776,4.9004,839648.946527,0
+HRB.US,D,19930917,000000,4.85643,4.91929,4.85643,4.9004,1085088.0917082,0
+HRB.US,D,19930920,000000,4.91929,4.91929,4.87513,4.88776,744267.50583988,0
+HRB.US,D,19930921,000000,4.87513,4.9004,4.8251,4.8438,514090.24897969,0
+HRB.US,D,19930922,000000,4.87513,4.93163,4.85643,4.91929,503282.85091338,0
+HRB.US,D,19930923,000000,4.9004,4.93163,4.87513,4.88776,729643.86979058,0
+HRB.US,D,19930924,000000,4.88776,4.93163,4.88776,4.88776,669239.67479649,0
+HRB.US,D,19930927,000000,4.9004,4.91929,4.85643,4.9004,453682.99037469,0
+HRB.US,D,19930928,000000,4.88776,4.9004,4.87513,4.9004,445733.94128198,0
+HRB.US,D,19930929,000000,4.9004,4.9004,4.8438,4.87513,916907.08630864,0
+HRB.US,D,19930930,000000,4.8438,4.85643,4.66803,4.69896,845054.17736561,0
+HRB.US,D,19931001,000000,4.7493,4.81246,4.69896,4.78093,585628.62720322,0
+HRB.US,D,19931004,000000,4.78093,4.81246,4.71815,4.7684,481027.76010178,0
+HRB.US,D,19931005,000000,4.7684,4.78093,4.73676,4.7493,430794.75330955,0
+HRB.US,D,19931006,000000,4.7493,4.7684,4.69896,4.71815,362119.8300778,0
+HRB.US,D,19931007,000000,4.7493,4.7493,4.68702,4.68702,414257.38164878,0
+HRB.US,D,19931008,000000,4.7493,4.79346,4.71815,4.79346,635862.65519906,0
+HRB.US,D,19931011,000000,4.78093,4.78093,4.71815,4.71815,152920.13828218,0
+HRB.US,D,19931012,000000,4.73676,4.79346,4.69896,4.78093,812309.28281809,0
+HRB.US,D,19931013,000000,4.7684,4.88776,4.7684,4.88776,1596954.1591715,0
+HRB.US,D,19931014,000000,4.87513,4.88776,4.81246,4.85643,903552.80637731,0
+HRB.US,D,19931015,000000,4.85643,4.88776,4.7684,4.87513,588805.59171086,0
+HRB.US,D,19931018,000000,4.88776,4.93163,4.88776,4.9004,724246.80858105,0
+HRB.US,D,19931019,000000,4.88776,4.93163,4.87513,4.91929,706440.08080231,0
+HRB.US,D,19931020,000000,4.91929,4.91929,4.8251,4.8438,427612.68278374,0
+HRB.US,D,19931021,000000,4.8438,4.8438,4.69896,4.78093,430155.47983422,0
+HRB.US,D,19931022,000000,4.8251,4.88776,4.81246,4.88776,461944.52777964,0
+HRB.US,D,19931025,000000,4.87513,4.88776,4.8251,4.8438,638400.34623137,0
+HRB.US,D,19931026,000000,4.7684,4.85643,4.7684,4.8438,374203.73268753,0
+HRB.US,D,19931027,000000,4.8438,4.95063,4.8438,4.91929,841875.17045072,0
+HRB.US,D,19931028,000000,4.95063,5.05796,4.95063,5.0136,1120061.2525867,0
+HRB.US,D,19931029,000000,5.00096,5.00096,4.93163,4.93163,558914.9613224,0
+HRB.US,D,19931101,000000,4.96355,5.00096,4.91929,5.00096,551289.6337819,0
+HRB.US,D,19931102,000000,4.96355,4.98245,4.93163,4.95063,1022454.6091795,0
+HRB.US,D,19931103,000000,4.95063,4.96355,4.93163,4.95063,829478.77952876,0
+HRB.US,D,19931104,000000,4.95063,5.00096,4.93163,4.93163,587527.04476018,0
+HRB.US,D,19931105,000000,4.93163,4.93163,4.8251,4.8438,924857.15660498,0
+HRB.US,D,19931108,000000,4.85643,5.0136,4.8438,4.96355,686092.59838039,0
+HRB.US,D,19931109,000000,4.98245,5.00096,4.91929,4.96355,513139.50839577,0
+HRB.US,D,19931110,000000,4.95063,5.0136,4.95063,5.0136,549382.02539223,0
+HRB.US,D,19931111,000000,5.0136,5.04503,5.00096,5.00096,637764.13636693,0
+HRB.US,D,19931112,000000,5.0136,5.04503,5.00096,5.04503,283276.78225508,0
+HRB.US,D,19931115,000000,5.04503,5.05796,4.98245,4.98245,770021.24030405,0
+HRB.US,D,19931116,000000,4.98245,5.00096,4.88776,4.93163,679413.92660928,0
+HRB.US,D,19931117,000000,4.95063,4.95063,4.81246,4.87513,563372.51518799,0
+HRB.US,D,19931118,000000,4.8438,4.85643,4.7493,4.78093,871760.69482099,0
+HRB.US,D,19931119,000000,4.81246,4.85643,4.79346,4.79346,892738.25988556,0
+HRB.US,D,19931122,000000,4.81246,4.85643,4.69896,4.69896,641259.71640861,0
+HRB.US,D,19931123,000000,4.69896,4.78093,4.68702,4.73676,750628.58328059,0
+HRB.US,D,19931124,000000,4.7684,4.78093,4.64237,4.64237,1338801.028738,0
+HRB.US,D,19931126,000000,4.68702,4.73676,4.66803,4.69896,323012.83688595,0
+HRB.US,D,19931129,000000,4.71815,4.7493,4.68702,4.73676,838379.59040904,0
+HRB.US,D,19931130,000000,4.7684,4.8438,4.7493,4.7493,714385.0450805,0
+HRB.US,D,19931201,000000,4.78093,4.87513,4.7684,4.8438,578307.61834587,0
+HRB.US,D,19931202,000000,4.8438,4.96355,4.8251,4.95063,735054.20664737,0
+HRB.US,D,19931203,000000,4.96355,5.04503,4.91929,5.03259,1036131.5894594,0
+HRB.US,D,19931206,000000,5.04503,5.10818,5.03259,5.07039,1240555.1118553,0
+HRB.US,D,19931207,000000,5.04503,5.12053,5.04503,5.09575,1004334.3718849,0
+HRB.US,D,19931208,000000,5.07665,5.21503,5.07665,5.17076,988441.37971763,0
+HRB.US,D,19931209,000000,5.17076,5.17076,5.10818,5.13943,475302.89252549,0
+HRB.US,D,19931210,000000,5.10818,5.12053,5.07665,5.09575,678142.52808404,0
+HRB.US,D,19931213,000000,5.10818,5.2024,5.10818,5.2024,376107.25626266,0
+HRB.US,D,19931214,000000,5.2024,5.2024,5.07665,5.13943,713744.75040152,0
+HRB.US,D,19931215,000000,5.13943,5.18349,5.12053,5.18349,490249.22892336,0
+HRB.US,D,19931216,000000,5.18349,5.2024,5.17076,5.18349,396456.78109186,0
+HRB.US,D,19931217,000000,5.18349,5.2024,5.10818,5.12053,718197.19824894,0
+HRB.US,D,19931220,000000,5.13943,5.13943,5.06432,5.09575,569730.52901779,0
+HRB.US,D,19931221,000000,5.09575,5.10818,5.0136,5.07665,778926.13599888,0
+HRB.US,D,19931222,000000,5.04503,5.07665,5.00096,5.07665,1387444.0214709,0
+HRB.US,D,19931223,000000,5.09575,5.15842,5.04503,5.04503,698813.73205817,0
+HRB.US,D,19931227,000000,5.06432,5.07665,5.04503,5.07665,270876.30651859,0
+HRB.US,D,19931228,000000,5.04503,5.07665,5.03259,5.04503,258474.80957847,0
+HRB.US,D,19931229,000000,5.04503,5.07665,5.03259,5.06432,224461.58011662,0
+HRB.US,D,19931230,000000,5.04503,5.09575,5.03259,5.07665,637764.13636693,0
+HRB.US,D,19931231,000000,5.09575,5.12053,5.07665,5.07665,436196.92053727,0
+HRB.US,D,19940103,000000,5.09575,5.15842,5.06432,5.06432,642219.64782526,0
+HRB.US,D,19940104,000000,5.03259,5.03259,4.92585,5.00096,1055524.2464828,0
+HRB.US,D,19940105,000000,5.0136,5.12053,5.00096,5.07665,821528.7092324,0
+HRB.US,D,19940106,000000,5.09575,5.12053,5.07665,5.09575,492152.75249848,0
+HRB.US,D,19940107,000000,5.10818,5.12053,5.06432,5.07665,1021503.8685956,0
+HRB.US,D,19940110,000000,5.10818,5.2024,5.10818,5.2024,1033905.3655357,0
+HRB.US,D,19940111,000000,5.2024,5.25273,5.13943,5.18349,666694.83533875,0
+HRB.US,D,19940112,000000,5.15842,5.2024,5.13943,5.2024,503598.40283651,0
+HRB.US,D,19940113,000000,5.17076,5.21503,5.13943,5.21503,787507.31014149,0
+HRB.US,D,19940114,000000,5.25273,5.35975,5.25273,5.29679,1282208.9869122,0
+HRB.US,D,19940117,000000,5.29679,5.34075,5.27789,5.3155,1129598.2733314,0
+HRB.US,D,19940118,000000,5.32823,5.51673,5.3155,5.47932,1201133.5879441,0
+HRB.US,D,19940119,000000,5.47932,5.49812,5.37228,5.37228,573857.21290572,0
+HRB.US,D,19940120,000000,5.41,5.43535,5.35975,5.41,694040.62626947,0
+HRB.US,D,19940121,000000,5.42272,5.54209,5.38472,5.47932,1059656.0363889,0
+HRB.US,D,19940124,000000,5.51673,5.52955,5.47932,5.47932,936301.78573937,0
+HRB.US,D,19940125,000000,5.49812,5.49812,5.32823,5.35975,714704.68181816,0
+HRB.US,D,19940126,000000,5.38472,5.41,5.32823,5.32823,431746.51509712,0
+HRB.US,D,19940127,000000,5.35975,5.44788,5.3155,5.42272,452095.01872269,0
+HRB.US,D,19940128,000000,5.42272,5.54209,5.42272,5.46668,1025958.3588503,0
+HRB.US,D,19940131,000000,5.46668,5.47932,5.42272,5.46668,695945.17104823,0
+HRB.US,D,19940201,000000,5.46668,5.46668,5.35975,5.37228,470853.50828899,0
+HRB.US,D,19940202,000000,5.41,5.46668,5.37228,5.46668,927397.91124819,0
+HRB.US,D,19940203,000000,5.46668,5.51673,5.43535,5.44788,878114.62383626,0
+HRB.US,D,19940204,000000,5.47932,5.47932,5.35975,5.35975,899104.44334444,0
+HRB.US,D,19940207,000000,5.26525,5.3155,5.26525,5.3155,1102260.6520298,0
+HRB.US,D,19940208,000000,5.35975,5.59252,5.32823,5.58008,1192227.6710456,0
+HRB.US,D,19940209,000000,5.60534,5.79384,5.60534,5.71826,1616348.8586022,0
+HRB.US,D,19940210,000000,5.71826,5.76203,5.59252,5.62395,1048530.0227886,0
+HRB.US,D,19940211,000000,5.59252,5.67419,5.5608,5.67419,620598.72447081,0
+HRB.US,D,19940214,000000,5.63658,5.84418,5.63658,5.69945,1877688.144376,0
+HRB.US,D,19940215,000000,5.68662,5.76203,5.58008,5.62395,1512066.6070348,0
+HRB.US,D,19940216,000000,5.60534,5.73108,5.59252,5.63658,1214170.273545,0
+HRB.US,D,19940217,000000,5.67419,5.68662,5.47932,5.52955,770021.24030405,0
+HRB.US,D,19940218,000000,5.60534,5.62395,5.44788,5.44788,808812.68157279,0
+HRB.US,D,19940222,000000,5.47932,5.59252,5.44788,5.52955,1048530.0227886,0
+HRB.US,D,19940223,000000,5.5608,5.63658,5.5608,5.60534,1167750.4411249,0
+HRB.US,D,19940224,000000,5.59252,5.63658,5.52955,5.54209,896250.17918538,0
+HRB.US,D,19940225,000000,5.52955,5.5608,5.47932,5.51673,876846.28892194,0
+HRB.US,D,19940228,000000,5.51673,5.76203,5.51673,5.74968,3228883.5216287,0
+HRB.US,D,19940301,000000,5.71826,5.73108,5.58008,5.65529,954740.63856801,0
+HRB.US,D,19940302,000000,5.58008,5.76203,5.5608,5.73108,1309869.3085624,0
+HRB.US,D,19940303,000000,5.73108,5.88785,5.69945,5.84418,1941910.6197604,0
+HRB.US,D,19940304,000000,5.79384,5.81255,5.67419,5.69945,1405876.7470777,0
+HRB.US,D,19940307,000000,5.69945,6.00174,5.69945,6.00174,1467555.4042079,0
+HRB.US,D,19940308,000000,5.98872,5.98872,5.83155,5.95111,1775311.4587911,0
+HRB.US,D,19940309,000000,5.98872,6.10837,5.98872,6.06441,2275097.7084592,0
+HRB.US,D,19940310,000000,6.05139,6.05139,5.83155,5.85652,874938.68053226,0
+HRB.US,D,19940311,000000,5.89422,5.95111,5.84418,5.90695,1155987.1964564,0
+HRB.US,D,19940314,000000,5.90695,5.96982,5.90695,5.96982,1118790.8752651,0
+HRB.US,D,19940315,000000,5.93838,6.00174,5.93838,5.93838,1078413.5047516,0
+HRB.US,D,19940316,000000,5.91958,5.91958,5.78748,5.85652,1005930.513166,0
+HRB.US,D,19940317,000000,5.85652,5.87561,5.76203,5.79384,732185.64563742,0
+HRB.US,D,19940318,000000,5.78748,5.81255,5.76203,5.78748,1534638.2709732,0
+HRB.US,D,19940321,000000,5.74968,5.74968,5.65529,5.72432,779562.34586331,0
+HRB.US,D,19940322,000000,5.73695,5.93838,5.73695,5.91958,471487.67574616,0
+HRB.US,D,19940323,000000,5.89422,6.01398,5.89422,5.91958,636497.84385987,0
+HRB.US,D,19940324,000000,5.87561,5.93838,5.69945,5.74968,648253.94010284,0
+HRB.US,D,19940325,000000,5.74968,5.83155,5.74968,5.76203,398048.83755841,0
+HRB.US,D,19940328,000000,5.73695,5.74968,5.58008,5.63658,790370.76513326,0
+HRB.US,D,19940329,000000,5.67419,5.67419,5.58008,5.60534,609465.56244501,0
+HRB.US,D,19940330,000000,5.54855,5.56716,5.39099,5.41,903232.14843601,0
+HRB.US,D,19940331,000000,5.42272,5.4853,5.32823,5.39099,1186199.5059897,0
+HRB.US,D,19940404,000000,5.32823,5.43535,5.26525,5.35975,839013.7578662,0
+HRB.US,D,19940405,000000,5.42272,5.67419,5.42272,5.58008,1570253.7689379,0
+HRB.US,D,19940406,000000,5.58008,5.67419,5.54855,5.63658,764940.75222129,0
+HRB.US,D,19940407,000000,5.63658,5.65529,5.54855,5.58008,805626.52623244,0
+HRB.US,D,19940408,000000,5.54855,5.54855,5.4853,5.52955,885112.93234505,0
+HRB.US,D,19940411,000000,5.52955,5.59252,5.51673,5.59252,904504.56816488,0
+HRB.US,D,19940412,000000,5.59252,5.63658,5.58008,5.58008,611378.27685286,0
+HRB.US,D,19940413,000000,5.56716,5.59252,5.43535,5.49812,738230.14995137,0
+HRB.US,D,19940414,000000,5.47315,5.52955,5.41,5.47315,312525.07555729,0
+HRB.US,D,19940415,000000,5.49812,5.49812,5.39099,5.41,575768.90610993,0
+HRB.US,D,19940418,000000,5.39099,5.41,5.26525,5.34075,722656.79452179,0
+HRB.US,D,19940419,000000,5.32823,5.51673,5.27789,5.4853,712790.94620668,0
+HRB.US,D,19940420,000000,5.47315,5.47315,5.29679,5.37228,812309.28281809,0
+HRB.US,D,19940421,000000,5.39099,5.49812,5.35975,5.4853,707395.92740443,0
+HRB.US,D,19940422,000000,5.4853,5.4853,5.3155,5.3155,1414780.6215689,0
+HRB.US,D,19940425,000000,5.32823,5.45435,5.3155,5.41,564322.23456828,0
+HRB.US,D,19940426,000000,5.39099,5.41,5.32823,5.32823,492787.94115929,0
+HRB.US,D,19940428,000000,5.3155,5.3155,5.23392,5.29679,769069.47851648,0
+HRB.US,D,19940429,000000,5.26525,5.35975,5.21503,5.32823,983669.29513255,0
+HRB.US,D,19940502,000000,5.3155,5.39099,5.29679,5.39099,694040.62626947,0
+HRB.US,D,19940503,000000,5.43535,5.4853,5.37228,5.42272,349724.46035949,0
+HRB.US,D,19940504,000000,5.43535,5.47315,5.41,5.45435,425708.13800498,0
+HRB.US,D,19940505,000000,5.47315,5.52955,5.43535,5.45435,812309.28281809,0
+HRB.US,D,19940506,000000,5.42272,5.4853,5.29679,5.34075,1133095.8957803,0
+HRB.US,D,19940509,000000,5.3155,5.34075,5.21503,5.23392,733777.70210396,0
+HRB.US,D,19940510,000000,5.27789,5.27789,5.21503,5.25273,988118.67936905,0
+HRB.US,D,19940511,000000,5.25273,5.29679,5.2024,5.25273,1823005.7533473,0
+HRB.US,D,19940512,000000,5.21503,5.3155,5.21503,5.27789,487703.36826198,0
+HRB.US,D,19940513,000000,5.26525,5.3155,5.21503,5.23392,714704.68181816,0
+HRB.US,D,19940516,000000,5.2024,5.23392,4.95063,4.98245,845054.17736561,0
+HRB.US,D,19940517,000000,4.96355,5.10818,4.96355,5.10818,828200.23257808,0
+HRB.US,D,19940518,000000,5.15842,5.21503,5.13943,5.21503,998932.20465717,0
+HRB.US,D,19940519,000000,5.21503,5.27789,5.15842,5.23392,929308.58324876,0
+HRB.US,D,19940520,000000,5.21503,5.27789,5.13943,5.26525,994479.75680977,0
+HRB.US,D,19940523,000000,5.23392,5.27789,5.12053,5.15842,481027.76010178,0
+HRB.US,D,19940524,000000,5.18349,5.25273,5.15842,5.2024,547470.33218802,0
+HRB.US,D,19940525,000000,5.21503,5.29679,5.13943,5.27789,555739.0180184,0
+HRB.US,D,19940526,000000,5.27789,5.27789,5.18349,5.2024,341137.15899507,0
+HRB.US,D,19940527,000000,5.2024,5.21503,5.17076,5.21503,456547.4665701,0
+HRB.US,D,19940531,000000,5.18349,5.39099,5.18349,5.34075,724883.01844549,0
+HRB.US,D,19940601,000000,5.29679,5.39099,5.26525,5.27789,605020.26302305,0
+HRB.US,D,19940602,000000,5.3155,5.41,5.27789,5.37228,923902.33120652,0
+HRB.US,D,19940603,000000,5.37228,5.41,5.34075,5.39099,635222.3605201,0
+HRB.US,D,19940606,000000,5.41,5.47315,5.41,5.46032,695945.17104823,0
+HRB.US,D,19940607,000000,5.42272,5.47315,5.42272,5.44153,953785.81316953,0
+HRB.US,D,19940608,000000,5.42272,5.4853,5.42272,5.47315,1154397.1823971,0
+HRB.US,D,19940609,000000,5.46032,5.56716,5.46032,5.53602,1098447.4776577,0
+HRB.US,D,19940610,000000,5.53602,5.53602,5.50468,5.53602,321423.84403029,0
+HRB.US,D,19940613,000000,5.50468,5.63062,5.50468,5.63062,1448164.7895918,0
+HRB.US,D,19940614,000000,5.63062,5.63062,5.54855,5.56716,541116.40317274,0
+HRB.US,D,19940615,000000,5.59888,5.59888,5.4853,5.4853,295674.19438066,0
+HRB.US,D,19940616,000000,5.4853,5.56716,5.42272,5.53602,414898.6975314,0
+HRB.US,D,19940617,000000,5.54855,5.58595,5.44153,5.44153,656839.19906,0
+HRB.US,D,19940620,000000,5.41,5.46032,5.32823,5.44153,467993.11690812,0
+HRB.US,D,19940621,000000,5.37865,5.41,5.23392,5.28435,863493.03019425,0
+HRB.US,D,19940622,000000,5.30345,5.3155,5.20876,5.20876,846005.93915318,0
+HRB.US,D,19940623,000000,5.18995,5.18995,4.7306,5.09575,5731296.0531598,0
+HRB.US,D,19940624,000000,5.14598,5.14598,4.79346,4.98245,2493200.2535423,0
+HRB.US,D,19940627,000000,4.98245,5.10818,4.98245,5.10818,809763.42215672,0
+HRB.US,D,19940628,000000,5.07665,5.07665,5.0136,5.0513,595477.11505652,0
+HRB.US,D,19940629,000000,5.03259,5.06432,5.00096,5.0136,1156944.0642621,0
+HRB.US,D,19940630,000000,5.03259,5.03259,4.90686,4.95738,481027.76010178,0
+HRB.US,D,19940701,000000,4.98245,5.00096,4.88776,4.96983,901964.83472531,0
+HRB.US,D,19940705,000000,4.98245,5.00096,4.90686,4.92585,537935.35385057,0
+HRB.US,D,19940706,000000,4.90686,5.0136,4.85643,4.9383,690537.89780235,0
+HRB.US,D,19940707,000000,4.9383,4.95738,4.88776,4.92585,568770.59760115,0
+HRB.US,D,19940708,000000,4.92585,4.95738,4.88776,4.92585,738230.14995137,0
+HRB.US,D,19940711,000000,4.88776,4.92585,4.79346,4.87513,662242.38749133,0
+HRB.US,D,19940712,000000,4.87513,4.88776,4.81246,4.87513,557965.2419421,0
+HRB.US,D,19940713,000000,4.85643,4.88776,4.7493,4.7493,1027227.7149682,0
+HRB.US,D,19940714,000000,4.7493,4.98245,4.7493,4.98245,1602997.6422817,0
+HRB.US,D,19940715,000000,4.95738,5.0136,4.92585,4.98245,1320359.1122983,0
+HRB.US,D,19940718,000000,4.98245,5.00096,4.92585,4.92585,322383.77544694,0
+HRB.US,D,19940719,000000,4.98245,5.00096,4.92585,4.92585,1399525.8816733,0
+HRB.US,D,19940720,000000,4.92585,4.9383,4.85643,4.87513,586580.38899079,0
+HRB.US,D,19940721,000000,4.90686,4.90686,4.8251,4.8251,524585.15873378,0
+HRB.US,D,19940722,000000,4.8438,4.8438,4.7493,4.79346,635862.65519906,0
+HRB.US,D,19940725,000000,4.76202,4.79346,4.7306,4.76202,687365.01810926,0
+HRB.US,D,19940726,000000,4.79346,4.8438,4.7493,4.8251,1313363.8674005,0
+HRB.US,D,19940727,000000,4.79346,4.87513,4.78093,4.85643,488972.72437995,0
+HRB.US,D,19940728,000000,4.81246,4.85643,4.81246,4.8438,510593.64773439,0
+HRB.US,D,19940729,000000,4.87513,4.92585,4.85643,4.92585,634902.72378243,0
+HRB.US,D,19940801,000000,4.95738,5.07665,4.92585,5.03259,1723807.0534736,0
+HRB.US,D,19940802,000000,5.06432,5.10818,5.00096,5.0513,990658.41280862,0
+HRB.US,D,19940803,000000,5.0136,5.06432,5.0136,5.03259,362119.8300778,0
+HRB.US,D,19940804,000000,5.0513,5.06432,5.03259,5.03259,483888.15148265,0
+HRB.US,D,19940805,000000,5.00096,5.0513,4.95738,5.03259,2140612.338191,0
+HRB.US,D,19940808,000000,5.06432,5.07665,5.0136,5.06432,389458.47258308,0
+HRB.US,D,19940809,000000,5.03259,5.06432,4.98245,4.98245,335412.29141879,0
+HRB.US,D,19940810,000000,5.00096,5.23392,4.98245,5.22119,868261.02996479,0
+HRB.US,D,19940811,000000,5.23392,5.3155,5.18995,5.20876,811671.0305464,0
+HRB.US,D,19940812,000000,5.20876,5.27152,5.14598,5.14598,358307.67690937,0
+HRB.US,D,19940815,000000,5.15842,5.22119,5.10818,5.10818,602477.46597258,0
+HRB.US,D,19940816,000000,5.14598,5.30345,5.1268,5.30345,1059969.5459048,0
+HRB.US,D,19940817,000000,5.30345,5.39099,5.30345,5.34702,581809.32560935,0
+HRB.US,D,19940818,000000,5.39099,5.46032,5.30345,5.30345,1187145.1405555,0
+HRB.US,D,19940819,000000,5.36603,5.36603,5.3155,5.3155,584665.63217567,0
+HRB.US,D,19940822,000000,5.3155,5.44153,5.30345,5.42272,942977.39389958,0
+HRB.US,D,19940823,000000,5.42272,5.42272,5.37865,5.39099,603431.27016741,0
+HRB.US,D,19940824,000000,5.39099,5.44153,5.36603,5.44153,1247230.7200156,0
+HRB.US,D,19940825,000000,5.41,5.44153,5.39099,5.42272,349724.46035949,0
+HRB.US,D,19940826,000000,5.42272,5.4853,5.37865,5.46032,1050115.9520333,0
+HRB.US,D,19940829,000000,5.46032,5.53602,5.42272,5.4853,700400.68250655,0
+HRB.US,D,19940830,000000,5.4853,5.61758,5.47315,5.54855,649843.95416212,0
+HRB.US,D,19940831,000000,5.54855,5.54855,5.44153,5.52329,1510160.0198487,0
+HRB.US,D,19940901,000000,5.52329,5.52329,5.46032,5.46032,384056.30535537,0
+HRB.US,D,19940902,000000,5.50468,5.54855,5.4853,5.4853,669558.29033052,0
+HRB.US,D,19940906,000000,5.52955,5.59252,5.47932,5.59252,1125150.9315022,0
+HRB.US,D,19940907,000000,5.59252,5.59252,5.47932,5.52955,628866.38909756,0
+HRB.US,D,19940908,000000,5.5608,5.76868,5.5608,5.74968,1357239.8815666,0
+HRB.US,D,19940909,000000,5.71826,5.76868,5.67419,5.69945,1113385.6444265,0
+HRB.US,D,19940912,000000,5.68662,5.74968,5.68662,5.74968,966183.22529511,0
+HRB.US,D,19940913,000000,5.73695,5.81255,5.71826,5.71826,1181741.9521242,0
+HRB.US,D,19940914,000000,5.71826,5.83155,5.65529,5.83155,1388397.8256657,0
+HRB.US,D,19940915,000000,5.83155,5.89422,5.81255,5.84418,815808.94767431,0
+HRB.US,D,19940916,000000,5.83155,5.88188,5.78112,5.81255,1458656.6357349,0
+HRB.US,D,19940919,000000,5.81255,5.89422,5.80002,5.88188,1065066.3732457,0
+HRB.US,D,19940920,000000,5.84418,5.89422,5.83155,5.86269,1245326.1752368,0
+HRB.US,D,19940921,000000,5.86269,5.86269,5.78112,5.81255,1122291.561325,0
+HRB.US,D,19940922,000000,5.83155,5.84418,5.78112,5.81255,465447.25624674,0
+HRB.US,D,19940923,000000,5.80002,5.80002,5.62395,5.65529,1465015.6707683,0
+HRB.US,D,19940926,000000,5.65529,5.81255,5.65529,5.81255,1213533.0424769,0
+HRB.US,D,19940927,000000,5.78112,5.89422,5.78112,5.86269,969677.78413316,0
+HRB.US,D,19940928,000000,5.86269,6.05139,5.86269,5.96982,1507617.2227983,0
+HRB.US,D,19940929,000000,5.98872,6.00174,5.80002,5.81255,710887.42263155,0
+HRB.US,D,19940930,000000,5.84418,5.94485,5.83155,5.83155,796412.2058363,0
+HRB.US,D,19941003,000000,5.80002,5.84418,5.73695,5.83155,560824.61211933,0
+HRB.US,D,19941004,000000,5.84418,5.86269,5.67419,5.71826,669558.29033052,0
+HRB.US,D,19941005,000000,5.68662,5.69945,5.62395,5.68662,667652.72434813,0
+HRB.US,D,19941006,000000,5.67419,5.71826,5.63658,5.71826,573857.21290572,0
+HRB.US,D,19941007,000000,5.71826,5.76868,5.65529,5.76868,476254.65431306,0
+HRB.US,D,19941010,000000,5.80002,5.81255,5.65529,5.65529,903552.80637731,0
+HRB.US,D,19941011,000000,5.68662,5.80002,5.68662,5.71826,771612.27556696,0
+HRB.US,D,19941012,000000,5.71826,5.73695,5.65529,5.65529,615827.66108937,0
+HRB.US,D,19941013,000000,5.65529,5.73695,5.65529,5.68662,846005.93915318,0
+HRB.US,D,19941014,000000,5.67419,5.69945,5.54209,5.69945,676555.57763567,0
+HRB.US,D,19941017,000000,5.69945,5.69945,5.63658,5.67419,262933.38464769,0
+HRB.US,D,19941018,000000,5.63658,5.71826,5.60534,5.71826,490249.22892336,0
+HRB.US,D,19941019,000000,5.69945,5.92595,5.68662,5.86269,1021503.8685956,0
+HRB.US,D,19941020,000000,5.88188,5.94485,5.83155,5.89422,1961298.1707657,0
+HRB.US,D,19941021,000000,5.89422,5.94485,5.88188,5.92595,803403.36591965,0
+HRB.US,D,19941024,000000,5.92595,6.00174,5.81255,5.81255,798319.81422597,0
+HRB.US,D,19941025,000000,5.83155,5.88188,5.80002,5.81255,859042.62475412,0
+HRB.US,D,19941026,000000,5.83155,5.83155,5.59252,5.60534,1407786.3978746,0
+HRB.US,D,19941027,000000,5.59252,5.59252,5.35348,5.46668,2748177.4406719,0
+HRB.US,D,19941028,000000,5.46668,5.71826,5.32196,5.71826,2313572.5766011,0
+HRB.US,D,19941031,000000,5.71826,5.73695,5.63658,5.63658,776066.76582164,0
+HRB.US,D,19941101,000000,5.62395,5.62395,5.5608,5.62395,564322.23456828,0
+HRB.US,D,19941102,000000,5.60534,5.65529,5.60534,5.62395,546522.65521499,0
+HRB.US,D,19941103,000000,5.60534,5.62395,5.51673,5.59252,1255182.8327192,0
+HRB.US,D,19941104,000000,5.62395,5.68662,5.58008,5.59252,711840.20562275,0
+HRB.US,D,19941107,000000,5.59252,5.60534,5.52955,5.54209,737272.260942,0
+HRB.US,D,19941108,000000,5.52955,5.54209,5.37228,5.38472,1032320.4574946,0
+HRB.US,D,19941109,000000,5.44788,5.44788,5.32196,5.35348,1052021.5180158,0
+HRB.US,D,19941110,000000,5.30942,5.38472,5.29023,5.32196,895287.18415784,0
+HRB.US,D,19941111,000000,5.32196,5.33458,5.27152,5.30942,794822.19177704,0
+HRB.US,D,19941114,000000,5.29023,5.29023,5.0513,5.21503,1495220.8318764,0
+HRB.US,D,19941115,000000,5.17703,5.24636,5.14598,5.22765,1917429.3050251,0
+HRB.US,D,19941116,000000,5.24636,5.27152,5.19612,5.22765,912138.06533446,0
+HRB.US,D,19941117,000000,5.19612,5.19612,5.10173,5.11445,801817.43667492,0
+HRB.US,D,19941118,000000,5.13336,5.21503,5.06432,5.21503,1033272.2192821,0
+HRB.US,D,19941121,000000,5.24636,5.25918,5.11445,5.13336,1410967.4471968,0
+HRB.US,D,19941122,000000,5.10173,5.10173,4.19603,4.2589,5240419.8052047,0
+HRB.US,D,19941123,000000,4.44769,4.5419,4.41626,4.51066,12231669.754465,0
+HRB.US,D,19941125,000000,4.5419,4.5796,4.51066,4.52935,436519.62088584,0
+HRB.US,D,19941128,000000,4.49793,4.61103,4.41626,4.47883,2338364.3372413,0
+HRB.US,D,19941129,000000,4.44769,4.5419,4.40372,4.49793,2391461.8202289,0
+HRB.US,D,19941130,000000,4.51066,4.52935,4.38463,4.40372,1212576.1746712,0
+HRB.US,D,19941201,000000,4.40372,4.47883,4.24626,4.44769,3023818.68335,0
+HRB.US,D,19941202,000000,4.46013,4.47883,4.3531,4.4286,1354695.0421088,0
+HRB.US,D,19941205,000000,4.47883,4.47883,4.38463,4.40372,1155354.0502028,0
+HRB.US,D,19941206,000000,4.38463,4.41626,4.37181,4.40372,1003067.0581742,0
+HRB.US,D,19941207,000000,4.35936,4.44123,4.32822,4.4286,1152491.6164146,0
+HRB.US,D,19941208,000000,4.4098,4.45386,4.3911,4.4098,1128647.5327474,0
+HRB.US,D,19941209,000000,4.3911,4.56705,4.3911,4.53573,1248821.7552785,0
+HRB.US,D,19941212,000000,4.5043,4.60467,4.45386,4.58606,938526.98845945,0
+HRB.US,D,19941213,000000,4.58606,4.68007,4.58606,4.60467,1038351.6861612,0
+HRB.US,D,19941214,000000,4.60467,4.8061,4.58606,4.77456,1305414.8183078,0
+HRB.US,D,19941215,000000,4.76202,4.87513,4.69896,4.8061,1230065.3081195,0
+HRB.US,D,19941216,000000,4.87513,4.89393,4.8251,4.8438,2743727.0352317,0
+HRB.US,D,19941219,000000,4.8438,4.90686,4.8251,4.87513,879706.6803028,0
+HRB.US,D,19941220,000000,4.85643,4.87513,4.76202,4.77456,1086041.895903,0
+HRB.US,D,19941221,000000,4.77456,4.79346,4.7117,4.74313,1040585.0585105,0
+HRB.US,D,19941222,000000,4.74313,4.76202,4.69896,4.7306,2077988.046495,0
+HRB.US,D,19941223,000000,4.74313,4.79346,4.7306,4.74313,545565.78740925,0
+HRB.US,D,19941227,000000,4.74313,4.79346,4.74313,4.77456,482300.17983065,0
+HRB.US,D,19941228,000000,4.76202,4.8061,4.74313,4.79346,542384.73808707,0
+HRB.US,D,19941229,000000,4.8251,4.87513,4.76202,4.79346,965552.12144885,0
+HRB.US,D,19941230,000000,4.77456,4.8061,4.7306,4.76202,447008.40341812,0
+HRB.US,D,19950103,000000,4.74313,4.74313,4.55443,4.6362,2799680.8247857,0
+HRB.US,D,19950104,000000,4.6362,4.7117,4.6362,4.68007,1095259.2799101,0
+HRB.US,D,19950105,000000,4.68007,4.79346,4.6362,4.7117,732185.64563742,0
+HRB.US,D,19950106,000000,4.7306,4.7306,4.56705,4.60467,724246.80858105,0
+HRB.US,D,19950109,000000,4.56705,4.6362,4.56705,4.6175,1123560.9174429,0
+HRB.US,D,19950110,000000,4.6175,4.77456,4.60467,4.60467,955377.86963608,0
+HRB.US,D,19950111,000000,4.60467,4.68007,4.60467,4.64883,1063465.1259465,0
+HRB.US,D,19950112,000000,4.60467,4.6362,4.60467,4.60467,967781.40898347,0
+HRB.US,D,19950113,000000,4.6175,4.6175,4.51653,4.51653,1339749.7269145,0
+HRB.US,D,19950116,000000,4.55443,4.58606,4.34703,4.45386,2397494.0700993,0
+HRB.US,D,19950117,000000,4.47296,4.53573,4.45386,4.48549,2672512.3785603,0
+HRB.US,D,19950118,000000,4.48549,4.48549,4.45386,4.48549,1753690.5354366,0
+HRB.US,D,19950119,000000,4.47296,4.47296,4.44123,4.47296,1501573.739688,0
+HRB.US,D,19950120,000000,4.45386,4.45386,4.34703,4.35936,2190847.3873905,0
+HRB.US,D,19950123,000000,4.2778,4.34703,4.2778,4.32822,1100351.0012329,0
+HRB.US,D,19950124,000000,4.3155,4.3911,4.3155,4.34703,1556897.4465992,0
+HRB.US,D,19950125,000000,4.32822,4.4286,4.32822,4.3911,2893787.8033366,0
+HRB.US,D,19950126,000000,4.4098,4.44123,4.3911,4.3911,1651639.6138111,0
+HRB.US,D,19950127,000000,4.3911,4.45386,4.3911,4.45386,2312930.2395148,0
+HRB.US,D,19950130,000000,4.45386,4.53573,4.45386,4.48549,2047781.8641834,0
+HRB.US,D,19950131,000000,4.48549,4.60467,4.48549,4.58606,1826499.2909817,0
+HRB.US,D,19950201,000000,4.58606,4.7306,4.56705,4.69896,2869935.5500403,0
+HRB.US,D,19950202,000000,4.68007,4.69896,4.58606,4.6175,1863376.9966389,0
+HRB.US,D,19950203,000000,4.6175,4.8251,4.6175,4.76202,1243420.6092544,0
+HRB.US,D,19950206,000000,4.7306,4.92585,4.7117,4.89393,1155033.3922615,0
+HRB.US,D,19950207,000000,4.8438,4.8438,4.45386,4.64883,7975556.4754611,0
+HRB.US,D,19950208,000000,4.58606,4.6175,4.53573,4.60467,2590163.5386595,0
+HRB.US,D,19950209,000000,4.60467,4.60467,4.44123,4.55443,2132667.3739128,0
+HRB.US,D,19950210,000000,4.53573,4.68007,4.51653,4.6362,3126510.9208581,0
+HRB.US,D,19950213,000000,4.64883,4.76202,4.64883,4.74313,1972746.8847146,0
+HRB.US,D,19950214,000000,4.7306,4.7306,4.69896,4.7117,1619527.865517,0
+HRB.US,D,19950215,000000,4.7117,4.77456,4.64883,4.74313,4555919.2632909,0
+HRB.US,D,19950216,000000,4.7117,4.7117,4.51653,4.68007,2071936.3937556,0
+HRB.US,D,19950217,000000,4.68007,4.69896,4.6175,4.64883,453682.99037469,0
+HRB.US,D,19950221,000000,4.64883,4.68007,4.6362,4.64883,1118790.8752651,0
+HRB.US,D,19950222,000000,4.6175,4.69896,4.6175,4.68007,2013444.9131694,0
+HRB.US,D,19950223,000000,4.68007,4.69896,4.58606,4.58606,1951764.2136319,0
+HRB.US,D,19950224,000000,4.60467,4.66803,4.56705,4.64883,521722.72494564,0
+HRB.US,D,19950227,000000,4.6362,4.6362,4.53573,4.56705,1474876.4130652,0
+HRB.US,D,19950228,000000,4.55443,4.8251,4.55443,4.8061,1061247.0716519,0
+HRB.US,D,19950301,000000,4.79346,4.98245,4.79346,4.98245,3583693.5760892,0
+HRB.US,D,19950302,000000,4.96983,5.00096,4.90686,4.98245,2641666.9227734,0
+HRB.US,D,19950303,000000,4.98245,5.11445,4.9383,5.08293,1463429.7415236,0
+HRB.US,D,19950306,000000,5.06432,5.08293,4.95738,5.03259,1380126.0762243,0
+HRB.US,D,19950307,000000,4.9758,5.00743,4.94475,4.9758,905143.84164021,0
+HRB.US,D,19950308,000000,4.99498,5.00743,4.94475,4.99498,674959.4363546,0
+HRB.US,D,19950309,000000,4.99498,5.00743,4.92585,4.99498,651754.62616269,0
+HRB.US,D,19950310,000000,5.00743,5.13943,4.95738,5.13943,949334.38652575,0
+HRB.US,D,19950313,000000,5.10818,5.18349,5.09575,5.17076,1351194.3560489,0
+HRB.US,D,19950314,000000,5.32823,5.59252,5.32823,5.52955,4165503.9229021,0
+HRB.US,D,19950315,000000,5.5608,5.78748,5.49195,5.72432,2545969.9301632,0
+HRB.US,D,19950316,000000,5.72432,5.91303,5.67419,5.68662,2681097.6375175,0
+HRB.US,D,19950317,000000,5.68662,5.68662,5.5608,5.5608,1856383.7941484,0
+HRB.US,D,19950320,000000,5.5608,5.62395,5.52955,5.60534,1269805.4475649,0
+HRB.US,D,19950321,000000,5.62395,5.73695,5.60534,5.65529,1600138.2721045,0
+HRB.US,D,19950322,000000,5.63658,5.63658,5.41615,5.46032,2126624.9120061,0
+HRB.US,D,19950323,000000,5.49195,5.5608,5.44788,5.5608,1193822.791123,0
+HRB.US,D,19950324,000000,5.59252,5.67419,5.5608,5.63658,2038238.7162168,0
+HRB.US,D,19950327,000000,5.62395,5.68662,5.59252,5.68662,892738.25988556,0
+HRB.US,D,19950328,000000,5.65529,5.67419,5.58008,5.60534,1127695.7709599,0
+HRB.US,D,19950329,000000,5.58008,5.68662,5.49195,5.52955,928033.09990899,0
+HRB.US,D,19950330,000000,5.5608,5.67419,5.54209,5.60534,639358.23524074,0
+HRB.US,D,19950331,000000,5.59252,5.63658,5.51055,5.59252,457184.69763817,0
+HRB.US,D,19950403,000000,5.60534,5.81255,5.59252,5.81255,1093038.1620045,0
+HRB.US,D,19950404,000000,5.78748,5.80002,5.68662,5.70572,762391.82794901,0
+HRB.US,D,19950405,000000,5.70572,5.70572,5.46032,5.49195,987491.66033733,0
+HRB.US,D,19950406,000000,5.51055,5.58008,5.47932,5.5608,617416.653945,0
+HRB.US,D,19950407,000000,5.5608,5.5608,5.44788,5.49195,1054572.4846953,0
+HRB.US,D,19950410,000000,5.51055,5.51055,5.46032,5.46032,910546.00886793,0
+HRB.US,D,19950411,000000,5.49195,5.49195,5.41615,5.42888,1123560.9174429,0
+HRB.US,D,19950412,000000,5.39745,6.02661,5.36603,5.98265,4642714.4238172,0
+HRB.US,D,19950413,000000,5.96355,5.96355,5.80002,5.90068,2590163.5386595,0
+HRB.US,D,19950417,000000,5.88188,5.88188,5.68662,5.78748,1220213.7566552,0
+HRB.US,D,19950418,000000,5.80002,5.83763,5.70572,5.76868,902601.04458974,0
+HRB.US,D,19950419,000000,5.76868,5.76868,5.54209,5.62395,1841122.927031,0
+HRB.US,D,19950420,000000,5.63658,5.63658,5.42888,5.49195,913409.4638597,0
+HRB.US,D,19950421,000000,5.49195,5.49195,5.30345,5.35348,1922830.4510491,0
+HRB.US,D,19950424,000000,5.35348,5.39745,5.25273,5.37865,3538545.1421942,0
+HRB.US,D,19950425,000000,5.36603,5.37865,5.28435,5.35348,1027227.7149682,0
+HRB.US,D,19950426,000000,5.32823,5.37865,5.30345,5.32823,850461.4506115,0
+HRB.US,D,19950427,000000,5.30345,5.42888,5.15842,5.41615,2264285.2043746,0
+HRB.US,D,19950428,000000,5.41615,5.47932,5.27152,5.44788,1093996.051014,0
+HRB.US,D,19950501,000000,5.44788,5.51055,5.39745,5.42888,744267.50583988,0
+HRB.US,D,19950502,000000,5.42888,5.46032,5.41615,5.44788,510276.05340398,0
+HRB.US,D,19950503,000000,5.44788,5.49195,5.27152,5.36603,1663719.4316063,0
+HRB.US,D,19950504,000000,5.37865,5.47932,5.36603,5.42888,1189369.3220719,0
+HRB.US,D,19950505,000000,5.42888,5.46032,5.35348,5.35348,1699010.1868152,0
+HRB.US,D,19950508,000000,5.35348,5.42888,5.27152,5.36603,676235.940898,0
+HRB.US,D,19950509,000000,5.35348,5.35348,5.22119,5.30345,1140728.3717462,0
+HRB.US,D,19950510,000000,5.30345,5.39745,5.30345,5.3155,881616.33109974,0
+HRB.US,D,19950511,000000,5.32823,5.49195,5.27152,5.27152,1401753.1268006,0
+HRB.US,D,19950512,000000,5.27152,5.28435,5.22119,5.23392,793867.36637857,0
+HRB.US,D,19950515,000000,5.2024,5.27152,5.15842,5.27152,1517470.8166697,0
+HRB.US,D,19950516,000000,5.27152,5.28435,5.22119,5.23392,2166368.1150624,0
+HRB.US,D,19950517,000000,5.23392,5.23392,5.12053,5.13943,2006445.5834569,0
+HRB.US,D,19950518,000000,5.05796,5.05796,4.99498,5.00743,2297986.9667279,0
+HRB.US,D,19950519,000000,4.94475,4.94475,4.78739,4.83126,2872165.8587786,0
+HRB.US,D,19950522,000000,4.86896,4.95738,4.81873,4.81873,1787716.019342,0
+HRB.US,D,19950523,000000,4.85026,4.95738,4.83126,4.91312,1348340.0918898,0
+HRB.US,D,19950524,000000,4.91312,4.91312,4.6551,4.7493,2012809.7245085,0
+HRB.US,D,19950525,000000,4.71815,4.71815,4.60467,4.68702,3285154.905513,0
+HRB.US,D,19950526,000000,4.68702,4.68702,4.5419,4.6175,1717767.6551778,0
+HRB.US,D,19950530,000000,4.6175,4.66803,4.46013,4.47883,3257179.0319396,0
+HRB.US,D,19950531,000000,4.46013,4.68702,4.46013,4.66803,2976130.5160156,0
+HRB.US,D,19950601,000000,4.6551,4.73676,4.6551,4.66803,2240441.1207074,0
+HRB.US,D,19950602,000000,4.6551,4.7493,4.6175,4.68702,1985469.0395961,0
+HRB.US,D,19950605,000000,4.71815,4.86896,4.71815,4.81873,2391778.3933557,0
+HRB.US,D,19950606,000000,4.79992,4.9758,4.7493,4.86896,2576808.2375246,0
+HRB.US,D,19950607,000000,4.83126,4.85026,4.7493,4.78739,1716814.8721866,0
+HRB.US,D,19950608,000000,4.8061,4.90686,4.77456,4.8251,1144543.5885256,0
+HRB.US,D,19950609,000000,4.8251,4.85643,4.74313,4.8061,1652597.5028204,0
+HRB.US,D,19950612,000000,4.76202,4.8061,4.69328,4.72432,1431631.5027454,0
+HRB.US,D,19950613,000000,4.76202,4.8251,4.69328,4.8251,2208964.5610742,0
+HRB.US,D,19950614,000000,4.8061,4.92585,4.8061,4.92585,1592507.8385459,0
+HRB.US,D,19950615,000000,4.9383,5.10173,4.9383,4.98245,2972632.8935666,0
+HRB.US,D,19950616,000000,5.0513,5.0892,4.98245,5.00743,2614958.3629108,0
+HRB.US,D,19950619,000000,4.96983,5.00743,4.92585,4.95738,906093.56102051,0
+HRB.US,D,19950620,000000,4.92585,5.0892,4.88776,5.0513,1469787.7553534,0
+HRB.US,D,19950621,000000,5.0513,5.15195,4.8061,4.96983,2016309.3893648,0
+HRB.US,D,19950622,000000,5.00743,5.15195,5.00743,5.15195,2354260.3930195,0
+HRB.US,D,19950623,000000,5.18349,5.47932,5.1647,5.46032,3626294.1069154,0
+HRB.US,D,19950626,000000,5.44153,5.51055,5.39099,5.41,1983559.3887991,0
+HRB.US,D,19950627,000000,5.39099,5.39099,5.27789,5.36603,2304028.407431,0
+HRB.US,D,19950628,000000,5.34075,5.41,5.29679,5.32823,2321834.1140061,0
+HRB.US,D,19950629,000000,5.24636,5.32823,5.2024,5.27789,1499672.2585201,0
+HRB.US,D,19950630,000000,5.27789,5.37865,5.24636,5.34075,1602997.6422817,0
+HRB.US,D,19950703,000000,5.34075,5.39099,5.32823,5.39099,722656.79452179,0
+HRB.US,D,19950705,000000,5.39099,5.42888,5.3155,5.3155,1031361.5472816,0
+HRB.US,D,19950706,000000,5.27789,5.32823,5.21503,5.27789,809763.42215672,0
+HRB.US,D,19950707,000000,5.24636,5.44153,5.21503,5.24636,2621957.6926232,0
+HRB.US,D,19950710,000000,5.26525,5.42888,5.24636,5.32823,1109890.0643849,0
+HRB.US,D,19950711,000000,5.26525,5.3155,5.22765,5.22765,1418284.3712397,0
+HRB.US,D,19950712,000000,5.26525,5.26525,5.18349,5.22765,1670083.5726579,0
+HRB.US,D,19950713,000000,5.27789,5.32823,5.18349,5.22765,1228160.7633407,0
+HRB.US,D,19950714,000000,5.36603,5.37865,5.15195,5.21503,1126737.8819505,0
+HRB.US,D,19950717,000000,5.21503,5.21503,5.11445,5.11445,875892.48472711,0
+HRB.US,D,19950718,000000,5.13336,5.13336,5.01996,5.07039,4210967.9087201,0
+HRB.US,D,19950719,000000,4.95738,5.0513,4.87513,4.96983,1700280.5641368,0
+HRB.US,D,19950720,000000,4.95738,4.95738,4.87513,4.9383,1408740.2020694,0
+HRB.US,D,19950721,000000,4.9383,4.95738,4.87513,4.9383,2941473.9282639,0
+HRB.US,D,19950724,000000,4.92585,5.10173,4.92585,5.03885,1467555.4042079,0
+HRB.US,D,19950725,000000,5.01996,5.03885,4.92585,4.92585,681641.17173662,0
+HRB.US,D,19950726,000000,4.95738,5.0513,4.9383,4.98245,954740.63856801,0
+HRB.US,D,19950727,000000,4.98245,5.0892,4.96983,5.00743,1179197.1126664,0
+HRB.US,D,19950728,000000,5.03885,5.03885,4.9383,4.98245,1579153.5586145,0
+HRB.US,D,19950731,000000,4.96983,4.96983,4.88776,4.88776,1908527.4729411,0
+HRB.US,D,19950801,000000,4.9383,4.98245,4.88776,4.95738,2352673.4425711,0
+HRB.US,D,19950802,000000,4.98245,5.03885,4.96983,4.98245,1624930.0327448,0
+HRB.US,D,19950803,000000,4.96983,4.98245,4.92585,4.9383,1158850.6514481,0
+HRB.US,D,19950804,000000,4.9383,4.95738,4.79346,4.8251,1189688.9588097,0
+HRB.US,D,19950807,000000,4.85643,4.85643,4.74313,4.79346,1625573.3910346,0
+HRB.US,D,19950808,000000,4.79346,4.95738,4.79346,4.92585,1912658.2416437,0
+HRB.US,D,19950809,000000,4.90686,4.96983,4.8061,4.95738,2079888.5064592,0
+HRB.US,D,19950810,000000,4.9383,4.95738,4.87513,4.87513,1148995.0151694,0
+HRB.US,D,19950811,000000,4.87513,4.88776,4.79346,4.8438,1042805.1552123,0
+HRB.US,D,19950814,000000,4.8251,4.9383,4.8251,4.85643,1944769.9899377,0
+HRB.US,D,19950815,000000,4.87513,4.90686,4.8438,4.87513,3009834.3207761,0
+HRB.US,D,19950816,000000,4.87513,4.92585,4.85643,4.88776,1753690.5354366,0
+HRB.US,D,19950817,000000,4.87513,4.90686,4.8061,4.90686,3124602.291265,0
+HRB.US,D,19950818,000000,4.85643,4.88776,4.8061,4.8251,2854049.7062984,0
+HRB.US,D,19950821,000000,4.8061,4.8438,4.76202,4.76202,2468400.3232729,0
+HRB.US,D,19950822,000000,4.76202,4.79346,4.7117,4.72432,2307842.6030066,0
+HRB.US,D,19950823,000000,4.8251,5.00743,4.79346,4.88776,4279640.7895445,0
+HRB.US,D,19950824,000000,4.95738,5.1647,4.95738,5.10173,4057090.9026322,0
+HRB.US,D,19950825,000000,5.11445,5.3155,5.07039,5.22765,4050093.615327,0
+HRB.US,D,19950828,000000,5.24636,5.24636,5.1647,5.21503,2268101.4423575,0
+HRB.US,D,19950829,000000,5.21503,5.21503,5.15195,5.2024,1413193.6711206,0
+HRB.US,D,19950830,000000,5.2024,5.2024,5.0513,5.0892,1689474.1872741,0
+HRB.US,D,19950831,000000,5.11445,5.11445,5.0513,5.0892,1135005.5465773,0
+HRB.US,D,19950901,000000,5.10173,5.10173,5.0513,5.07039,892738.25988556,0
+HRB.US,D,19950905,000000,5.07039,5.13336,5.07039,5.0892,1116243.9934001,0
+HRB.US,D,19950906,000000,5.11445,5.18349,5.10173,5.13336,931847.2954847,0
+HRB.US,D,19950907,000000,5.09575,5.14598,5.02603,5.04503,1085088.0917082,0
+HRB.US,D,19950908,000000,5.00743,5.00743,4.92585,4.96355,1518111.1113487,0
+HRB.US,D,19950911,000000,4.99498,5.09575,4.98245,5.05796,2112321.9338982,0
+HRB.US,D,19950912,000000,5.07665,5.10818,5.02603,5.10818,1443080.2166944,0
+HRB.US,D,19950913,000000,5.07665,5.14598,5.04503,5.05796,1396028.2592244,0
+HRB.US,D,19950914,000000,5.09575,5.09575,5.00743,5.02603,1074913.8398953,0
+HRB.US,D,19950915,000000,5.04503,5.04503,4.9004,4.92585,1498395.7539767,0
+HRB.US,D,19950918,000000,4.91312,4.95063,4.88169,4.92585,1310821.0703499,0
+HRB.US,D,19950919,000000,4.92585,4.98245,4.92585,4.96355,1292696.748241,0
+HRB.US,D,19950920,000000,4.95063,4.98245,4.8627,4.91312,1148995.0151694,0
+HRB.US,D,19950921,000000,4.9004,4.95063,4.8627,4.91312,882252.54096418,0
+HRB.US,D,19950922,000000,4.8627,4.96355,4.8627,4.88169,1025318.0641712,0
+HRB.US,D,19950925,000000,4.83126,4.8627,4.7684,4.85026,1372180.0907426,0
+HRB.US,D,19950926,000000,4.8627,4.91312,4.7493,4.81873,1724130.7750258,0
+HRB.US,D,19950927,000000,4.78093,4.8627,4.7493,4.81873,1207495.6865884,0
+HRB.US,D,19950928,000000,4.81873,4.91312,4.81873,4.9004,708979.81424188,0
+HRB.US,D,19950929,000000,4.9004,5.05796,4.9004,4.99498,1699966.0334172,0
+HRB.US,D,19951002,000000,5.00743,5.05796,4.96355,4.98245,1822682.0317952,0
+HRB.US,D,19951003,000000,4.98245,4.99498,4.85026,4.8627,1972746.8847146,0
+HRB.US,D,19951004,000000,4.88169,5.02603,4.8627,5.02603,1945403.1361911,0
+HRB.US,D,19951005,000000,4.99498,5.17703,4.99498,5.10818,1762594.4099277,0
+HRB.US,D,19951006,000000,5.1268,5.27152,5.07665,5.27152,1782940.8711461,0
+HRB.US,D,19951009,000000,5.25918,5.25918,5.17703,5.19612,1270123.0418953,0
+HRB.US,D,19951010,000000,5.15842,5.17703,5.09575,5.10818,936934.93199289,0
+HRB.US,D,19951011,000000,5.1268,5.22119,5.10818,5.19612,438740.73879137,0
+HRB.US,D,19951012,000000,5.20876,5.27152,5.20876,5.24636,778926.13599888,0
+HRB.US,D,19951013,000000,5.27152,5.32196,5.25918,5.25918,607561.01766624,0
+HRB.US,D,19951016,000000,5.29023,5.30942,5.20876,5.25918,968093.89729568,0
+HRB.US,D,19951017,000000,5.29023,5.29023,5.22119,5.24636,467357.92824732,0
+HRB.US,D,19951018,000000,5.25918,5.45435,5.25918,5.45435,1266306.8039123,0
+HRB.US,D,19951019,000000,5.43535,5.4853,5.37228,5.37228,802769.19846247,0
+HRB.US,D,19951020,000000,5.37228,5.64922,5.35975,5.42272,2975494.3061511,0
+HRB.US,D,19951023,000000,5.35975,5.45435,5.29023,5.43535,828524.97533393,0
+HRB.US,D,19951024,000000,5.47315,5.52329,5.43535,5.4853,778926.13599888,0
+HRB.US,D,19951025,000000,5.53602,5.63658,5.41,5.42272,1541316.9427442,0
+HRB.US,D,19951026,000000,5.41,5.52329,5.30942,5.35975,1184916.8742246,0
+HRB.US,D,19951027,000000,5.38472,5.42272,5.32196,5.42272,1271711.0135473,0
+HRB.US,D,19951030,000000,5.45435,5.64922,5.43535,5.53602,1722851.2068715,0
+HRB.US,D,19951031,000000,5.57362,5.59888,5.42272,5.42272,1184288.8339891,0
+HRB.US,D,19951101,000000,5.42272,5.58595,5.42272,5.58595,1092406.0369547,0
+HRB.US,D,19951102,000000,5.64922,5.71826,5.63658,5.71826,1759419.4878274,0
+HRB.US,D,19951103,000000,5.74968,5.96355,5.74968,5.81255,1801382.7875856,0
+HRB.US,D,19951106,000000,5.85035,5.93202,5.81255,5.83763,2300534.8697965,0
+HRB.US,D,19951107,000000,5.83763,5.85035,5.61758,5.71826,1141681.1547375,0
+HRB.US,D,19951108,000000,5.73695,5.86269,5.71826,5.71826,1090811.9380808,0
+HRB.US,D,19951109,000000,5.71826,5.78748,5.59888,5.76868,1764506.103132,0
+HRB.US,D,19951110,000000,5.78748,6.27182,5.78748,6.12718,2990437.5789381,0
+HRB.US,D,19951113,000000,6.09555,6.12718,5.91303,5.96355,1911066.185177,0
+HRB.US,D,19951114,000000,5.98265,6.01398,5.85035,5.86269,1293013.3213676,0
+HRB.US,D,19951115,000000,5.90068,5.91303,5.78748,5.86269,1513024.4960441,0
+HRB.US,D,19951116,000000,5.86269,6.00174,5.74968,5.74968,6481292.5113904,0
+HRB.US,D,19951117,000000,5.78748,6.12718,5.78748,6.12718,3713722.4136952,0
+HRB.US,D,19951120,000000,6.159,6.42271,6.10837,6.10837,4007809.6576274,0
+HRB.US,D,19951121,000000,6.1458,6.24655,5.88188,5.96355,1403340.077249,0
+HRB.US,D,19951122,000000,6.01398,6.09555,5.86269,5.96355,1276801.7136664,0
+HRB.US,D,19951124,000000,6.00174,6.01398,5.93202,6.01398,159915.38318007,0
+HRB.US,D,19951127,000000,6.00174,6.01398,5.81255,5.85035,839013.7578662,0
+HRB.US,D,19951128,000000,5.90068,5.98265,5.71826,5.91303,1677074.7327411,0
+HRB.US,D,19951129,000000,5.91303,6.01398,5.85035,5.90068,2299896.6175248,0
+HRB.US,D,19951130,000000,5.86269,5.90068,5.83763,5.86269,1109253.8545204,0
+HRB.US,D,19951201,000000,5.88188,5.91303,5.80002,5.85035,1283157.685089,0
+HRB.US,D,19951204,000000,5.81255,5.88188,5.71826,5.73695,2274142.8830606,0
+HRB.US,D,19951205,000000,5.74968,5.85035,5.73695,5.78748,1602678.0055442,0
+HRB.US,D,19951206,000000,5.88188,6.00174,5.80002,5.86269,2583803.4824225,0
+HRB.US,D,19951207,000000,5.86269,5.88188,5.73695,5.76868,1286976.9866827,0
+HRB.US,D,19951208,000000,5.79384,5.84418,5.75596,5.79384,1838582.1723879,0
+HRB.US,D,19951211,000000,5.78112,5.92595,5.78112,5.85652,981127.51928571,0
+HRB.US,D,19951212,000000,5.84418,5.88785,5.78112,5.79384,931847.2954847,0
+HRB.US,D,19951213,000000,5.78112,5.79384,5.69308,5.78112,736636.05107757,0
+HRB.US,D,19951214,000000,5.78112,5.78112,5.66165,5.69308,1473914.4392414,0
+HRB.US,D,19951215,000000,5.73108,5.78112,5.58008,5.59252,2998386.6280308,0
+HRB.US,D,19951218,000000,5.5608,5.5608,5.36603,5.42888,1618575.0825259,0
+HRB.US,D,19951219,000000,5.39099,5.59252,5.39099,5.52955,952836.09378924,0
+HRB.US,D,19951220,000000,5.54209,5.58008,5.3155,5.3155,2484932.5889155,0
+HRB.US,D,19951221,000000,5.37865,5.42888,5.29679,5.34702,1938727.5280309,0
+HRB.US,D,19951222,000000,5.37865,5.41615,5.26525,5.36603,952836.09378924,0
+HRB.US,D,19951226,000000,5.36603,5.39099,5.26525,5.26525,935346.9603409,0
+HRB.US,D,19951227,000000,5.21503,5.46032,5.19612,5.39099,1371543.8808782,0
+HRB.US,D,19951228,000000,5.44153,5.52955,5.36603,5.42888,523627.26972441,0
+HRB.US,D,19951229,000000,5.46032,5.49195,5.3155,5.36603,580858.58502541,0
+HRB.US,D,19960102,000000,5.37865,5.44153,5.32823,5.44153,1097492.6522592,0
+HRB.US,D,19960103,000000,5.46032,5.52955,5.37865,5.37865,1241827.5315842,0
+HRB.US,D,19960104,000000,5.41615,5.49195,5.34702,5.41615,762076.27602588,0
+HRB.US,D,19960105,000000,5.37865,5.51055,5.36603,5.39099,842511.38031515,0
+HRB.US,D,19960108,000000,5.39099,5.51055,5.39099,5.44153,260382.41796813,0
+HRB.US,D,19960109,000000,5.42888,5.44153,5.24636,5.35975,1384580.5664791,0
+HRB.US,D,19960110,000000,5.1268,5.17703,5.00096,5.00096,2652156.7265093,0
+HRB.US,D,19960111,000000,5.03259,5.03259,4.91929,4.95063,2037602.5063525,0
+HRB.US,D,19960112,000000,4.96355,4.96355,4.83126,4.88169,2295131.6813651,0
+HRB.US,D,19960115,000000,4.88169,4.88169,4.81873,4.85026,1908527.4729411,0
+HRB.US,D,19960116,000000,4.81873,4.83126,4.17096,4.60467,11901342.035944,0
+HRB.US,D,19960117,000000,4.60467,4.6175,4.48549,4.48549,3952169.3775894,0
+HRB.US,D,19960118,000000,4.43526,4.55443,4.29014,4.5043,3753470.7227697,0
+HRB.US,D,19960119,000000,4.5043,4.6362,4.48549,4.6175,2450912.2110282,0
+HRB.US,D,19960122,000000,4.55443,4.60467,4.5043,4.51653,1683116.1734443,0
+HRB.US,D,19960123,000000,4.51653,4.69896,4.51653,4.6362,1497126.3978587,0
+HRB.US,D,19960124,000000,4.64883,4.71815,4.58606,4.6175,4774334.2966862,0
+HRB.US,D,19960125,000000,4.56705,4.68702,4.5043,4.64883,1622393.3629161,0
+HRB.US,D,19960126,000000,4.6362,4.78739,4.60467,4.78739,1497763.6289267,0
+HRB.US,D,19960129,000000,4.7684,4.7684,4.68702,4.69896,1401753.1268006,0
+HRB.US,D,19960130,000000,4.68702,4.78739,4.68702,4.78739,1754963.9763691,0
+HRB.US,D,19960131,000000,4.79992,5.00096,4.78739,4.88169,3799883.4067645,0
+HRB.US,D,19960201,000000,4.93163,5.00096,4.93163,4.95063,2625450.2090539,0
+HRB.US,D,19960202,000000,4.95063,4.96355,4.7684,4.83126,2797769.1315814,0
+HRB.US,D,19960205,000000,4.7684,4.93163,4.73676,4.91929,1286663.477167,0
+HRB.US,D,19960206,000000,4.95063,4.98245,4.9004,4.96355,1518111.1113487,0
+HRB.US,D,19960207,000000,4.98245,5.10173,4.98245,5.00096,1692015.9631209,0
+HRB.US,D,19960208,000000,5.00096,5.08293,4.98245,5.06432,1574703.1531744,0
+HRB.US,D,19960209,000000,5.10173,5.17703,5.06432,5.15195,2152061.0521399,0
+HRB.US,D,19960212,000000,5.15195,5.26525,5.15195,5.24636,1025958.3588503,0
+HRB.US,D,19960213,000000,5.1647,5.1647,5.00096,5.03259,2481431.9028557,0
+HRB.US,D,19960214,000000,5.0513,5.1647,4.85026,4.93163,2820977.0053842,0
+HRB.US,D,19960215,000000,4.93163,5.03259,4.93163,4.95063,2164777.0797995,0
+HRB.US,D,19960216,000000,5.06432,5.3155,5.06432,5.27789,4607423.6686083,0
+HRB.US,D,19960220,000000,5.42888,5.58008,5.42888,5.54209,4651290.4919416,0
+HRB.US,D,19960221,000000,5.49195,5.52955,5.32823,5.46032,3229520.7526967,0
+HRB.US,D,19960222,000000,5.47932,5.52955,5.3155,5.36603,2169231.5700542,0
+HRB.US,D,19960223,000000,5.41615,5.46032,5.17703,5.34702,2385100.7427882,0
+HRB.US,D,19960226,000000,5.34702,5.34702,5.08293,5.1268,1666267.3346749,0
+HRB.US,D,19960227,000000,5.15195,5.15195,4.85026,4.93163,2253158.1695706,0
+HRB.US,D,19960228,000000,4.93163,4.93163,4.53573,4.64883,9587453.9074195,0
+HRB.US,D,19960229,000000,4.6362,4.7684,4.6175,4.68702,3183102.9626839,0
+HRB.US,D,19960301,000000,4.7493,4.7493,4.48549,4.55443,4845549.9745612,0
+HRB.US,D,19960304,000000,4.53573,4.64883,4.53573,4.6175,2998386.6280308,0
+HRB.US,D,19960305,000000,4.58606,4.6362,4.56705,4.58606,1501573.739688,0
+HRB.US,D,19960306,000000,4.60467,4.71815,4.56705,4.6175,3057196.724151,0
+HRB.US,D,19960307,000000,4.64237,4.66146,4.51066,4.5796,1528604.9998992,0
+HRB.US,D,19960308,000000,4.49146,4.52935,4.35936,4.35936,3284520.7380558,0
+HRB.US,D,19960311,000000,4.35936,4.52935,4.35936,4.46013,2813033.0623097,0
+HRB.US,D,19960312,000000,4.46013,4.7117,4.44769,4.64237,3465419.8135222,0
+HRB.US,D,19960313,000000,4.64237,4.72432,4.62973,4.66146,3814188.4272797,0
+HRB.US,D,19960314,000000,4.69328,4.8061,4.69328,4.74313,3416774.778382,0
+HRB.US,D,19960315,000000,4.72432,4.77456,4.69328,4.76202,1518111.1113487,0
+HRB.US,D,19960318,000000,4.77456,4.8251,4.66146,4.8061,1445620.9713376,0
+HRB.US,D,19960319,000000,4.8251,4.8438,4.76202,4.79346,1680571.3339865,0
+HRB.US,D,19960320,000000,4.79346,4.8061,4.76202,4.8061,741729.81480759,0
+HRB.US,D,19960321,000000,4.8438,4.90686,4.8251,4.90686,2339324.2686581,0
+HRB.US,D,19960322,000000,4.92585,5.03259,4.92585,5.03259,1981650.7592059,0
+HRB.US,D,19960325,000000,5.00743,5.07665,4.8251,4.90686,1491719.1246128,0
+HRB.US,D,19960326,000000,4.74313,4.92585,4.7117,4.8438,1917107.6258801,0
+HRB.US,D,19960327,000000,4.8627,4.87513,4.76202,4.76202,1625882.8157359,0
+HRB.US,D,19960328,000000,4.76202,4.89393,4.76202,4.8438,2538978.7700798,0
+HRB.US,D,19960329,000000,4.87513,4.92585,4.8251,4.8251,1505712.6780195,0
+HRB.US,D,19960401,000000,4.87513,5.14598,4.8627,5.14598,2011530.1563543,0
+HRB.US,D,19960402,000000,5.14598,5.19612,5.00743,5.03259,1635742.5368292,0
+HRB.US,D,19960403,000000,5.04503,5.05796,4.94475,5.00743,1596954.1591715,0
+HRB.US,D,19960404,000000,5.03259,5.07665,4.99498,5.04503,1430680.7621616,0
+HRB.US,D,19960408,000000,4.94475,4.95738,4.79346,4.87513,641259.71640861,0
+HRB.US,D,19960409,000000,4.89393,4.92585,4.77456,4.8438,724883.01844549,0
+HRB.US,D,19960410,000000,4.8061,4.8438,4.7117,4.7117,1442759.5587531,0
+HRB.US,D,19960411,000000,4.7117,4.77456,4.61103,4.64237,1595685.8242571,0
+HRB.US,D,19960412,000000,4.66146,4.76202,4.66146,4.72432,1016733.8264177,0
+HRB.US,D,19960415,000000,4.72432,4.89393,4.72432,4.8627,1878323.3330369,0
+HRB.US,D,19960416,000000,4.8061,4.99498,4.8061,4.92585,2478890.1270088,0
+HRB.US,D,19960417,000000,4.92585,5.07665,4.90686,5.00743,3200265.310969,0
+HRB.US,D,19960418,000000,5.10818,5.14598,5.05796,5.1268,2579033.4402447,0
+HRB.US,D,19960419,000000,5.14598,5.26525,4.95738,4.95738,3595135.1416125,0
+HRB.US,D,19960422,000000,4.99498,5.05796,4.87513,4.89393,2231542.3522344,0
+HRB.US,D,19960423,000000,4.89393,4.90686,4.69328,4.8061,2272234.2534673,0
+HRB.US,D,19960424,000000,4.8061,4.87513,4.7117,4.87513,1620486.7757302,0
+HRB.US,D,19960425,000000,4.8627,4.98245,4.8251,4.90686,1324490.9022045,0
+HRB.US,D,19960426,000000,4.89393,4.90686,4.77456,4.8627,1096218.190123,0
+HRB.US,D,19960429,000000,4.8438,4.8438,4.674,4.77456,1695833.2223075,0
+HRB.US,D,19960430,000000,4.77456,4.8251,4.69328,4.7117,1404295.9238511,0
+HRB.US,D,19960501,000000,4.72432,4.8627,4.7117,4.79346,1690421.8642471,0
+HRB.US,D,19960502,000000,4.76202,4.76202,4.64237,4.69328,1044715.8272128,0
+HRB.US,D,19960503,000000,4.674,4.7117,4.62973,4.69328,604063.39521731,0
+HRB.US,D,19960506,000000,4.66146,4.8061,4.66146,4.8061,1339749.7269145,0
+HRB.US,D,19960507,000000,4.79346,4.8061,4.66146,4.72432,788465.19915086,0
+HRB.US,D,19960508,000000,4.674,4.72432,4.61103,4.62973,1361056.1195495,0
+HRB.US,D,19960509,000000,4.66146,4.69328,4.62973,4.674,1180790.1903366,0
+HRB.US,D,19960510,000000,4.674,4.7117,4.674,4.69328,712481.52150537,0
+HRB.US,D,19960513,000000,4.674,4.69328,4.62973,4.674,1062201.8970503,0
+HRB.US,D,19960514,000000,4.62973,4.8061,4.62973,4.74313,1150589.1140432,0
+HRB.US,D,19960515,000000,4.77456,4.79346,4.7117,4.7117,3266723.2011098,0
+HRB.US,D,19960516,000000,4.7117,4.7117,4.5419,4.66146,2651842.1957899,0
+HRB.US,D,19960517,000000,4.62973,4.69328,4.61103,4.69328,2263650.0157139,0
+HRB.US,D,19960520,000000,4.674,4.72432,4.64237,4.69328,2046184.7016987,0
+HRB.US,D,19960521,000000,4.674,4.69328,4.61103,4.62973,1606177.6704002,0
+HRB.US,D,19960522,000000,4.59243,4.66146,4.5419,4.64237,1685975.5436215,0
+HRB.US,D,19960523,000000,4.61103,4.74313,4.61103,4.72432,1750199.0402095,0
+HRB.US,D,19960524,000000,4.69328,4.74313,4.62973,4.69328,2111680.6180156,0
+HRB.US,D,19960528,000000,4.7117,4.74313,4.5796,4.61103,1088272.2046413,0
+HRB.US,D,19960529,000000,4.5607,4.5796,4.47883,4.49146,1348340.0918898,0
+HRB.US,D,19960530,000000,4.46013,4.62973,4.4098,4.59243,1848121.2355399,0
+HRB.US,D,19960531,000000,4.674,4.76202,4.61103,4.66146,3767456.1065472,0
+HRB.US,D,19960603,000000,4.61103,4.64237,4.59243,4.62973,2018848.1016007,0
+HRB.US,D,19960604,000000,4.64237,4.8251,4.64237,4.76202,2374607.8754415,0
+HRB.US,D,19960605,000000,4.79346,4.8251,4.77456,4.77456,1380444.6917585,0
+HRB.US,D,19960606,000000,4.79992,4.79992,4.71815,4.7684,1105440.6801483,0
+HRB.US,D,19960607,000000,4.69896,4.7684,4.64883,4.7684,773835.43587976,0
+HRB.US,D,19960610,000000,4.7684,4.79992,4.71815,4.78739,781786.52737975,0
+HRB.US,D,19960611,000000,4.7684,4.83752,4.7493,4.8251,737599.04610511,0
+HRB.US,D,19960612,000000,4.78739,4.87513,4.69896,4.71815,1551811.8524983,0
+HRB.US,D,19960613,000000,4.71815,4.7493,4.64883,4.69896,990983.15556447,0
+HRB.US,D,19960614,000000,4.71815,4.71815,4.64883,4.66803,963324.87632151,0
+HRB.US,D,19960617,000000,4.64883,4.69896,4.6362,4.6362,632995.11539276,0
+HRB.US,D,19960618,000000,4.6362,4.69896,4.60467,4.60467,721383.35358927,0
+HRB.US,D,19960619,000000,4.58606,4.6362,4.47883,4.55443,1888176.9269083,0
+HRB.US,D,19960620,000000,4.55443,4.58606,4.4664,4.5043,1524470.1463821,0
+HRB.US,D,19960621,000000,4.4664,4.53573,4.45386,4.51653,1694563.8661896,0
+HRB.US,D,19960624,000000,4.53573,4.60467,4.51653,4.56705,1134051.7423825,0
+HRB.US,D,19960625,000000,4.58606,4.60467,4.5043,4.53573,1207175.0286471,0
+HRB.US,D,19960626,000000,4.51653,4.56705,4.4664,4.4664,2505279.0501338,0
+HRB.US,D,19960627,000000,4.45386,4.4664,4.3531,4.41626,1192227.6710456,0
+HRB.US,D,19960628,000000,4.45386,4.5043,4.40372,4.41626,774472.66694783,0
+HRB.US,D,19960701,000000,4.43526,4.47883,4.37816,4.4664,672739.33965269,0
+HRB.US,D,19960702,000000,4.45386,4.45386,4.3531,4.37816,1285070.3994967,0
+HRB.US,D,19960703,000000,4.37816,4.37816,4.32822,4.32822,1440213.6980918,0
+HRB.US,D,19960705,000000,4.2778,4.3155,4.26506,4.2778,383109.64958599,0
+HRB.US,D,19960708,000000,4.26506,4.26506,4.1458,4.22716,1372496.6638693,0
+HRB.US,D,19960709,000000,4.21474,4.22716,4.09536,4.11406,2055727.8496653,0
+HRB.US,D,19960710,000000,4.11406,4.11406,3.9567,3.9948,2228045.750989,0
+HRB.US,D,19960711,000000,3.9567,3.9567,3.74304,3.8058,2167317.8344428,0
+HRB.US,D,19960712,000000,3.8435,3.87523,3.8058,3.8435,1407470.8459515,0
+HRB.US,D,19960715,000000,3.8435,3.8435,3.61083,3.62366,989395.18391247,0
+HRB.US,D,19960716,000000,3.64226,3.70524,3.35291,3.53553,3621528.149552,0
+HRB.US,D,19960717,000000,3.57313,3.66108,3.57313,3.64226,3567160.2892428,0
+HRB.US,D,19960718,000000,3.66108,3.6927,3.62366,3.66108,2733236.2102921,0
+HRB.US,D,19960719,000000,3.57313,3.64226,3.523,3.61083,2491289.5815417,0
+HRB.US,D,19960722,000000,3.61083,3.61083,3.45386,3.47267,2237901.3872679,0
+HRB.US,D,19960723,000000,3.523,3.523,3.32157,3.38434,1053617.6592969,0
+HRB.US,D,19960724,000000,3.20191,3.35291,3.18938,3.28368,3129052.696705,0
+HRB.US,D,19960725,000000,3.30266,3.38434,3.25234,3.30266,2300849.4005161,0
+HRB.US,D,19960726,000000,3.3343,3.372,3.30266,3.372,3371632.471709,0
+HRB.US,D,19960729,000000,3.38434,3.38434,3.32157,3.3343,2310070.8693376,0
+HRB.US,D,19960730,000000,3.3343,3.372,3.32157,3.372,3226975.913239,0
+HRB.US,D,19960731,000000,3.35291,3.53553,3.35291,3.523,5922058.9345341,0
+HRB.US,D,19960801,000000,3.51008,3.6741,3.51008,3.66108,3475910.6384618,0
+HRB.US,D,19960802,000000,3.6741,3.72413,3.6741,3.72413,2454089.1755359,0
+HRB.US,D,19960805,000000,3.70524,3.74304,3.6741,3.70524,1335301.3638817,0
+HRB.US,D,19960806,000000,3.70524,3.72413,3.6927,3.70524,683547.75892265,0
+HRB.US,D,19960807,000000,3.6927,3.74304,3.6927,3.72413,1596634.5224338,0
+HRB.US,D,19960808,000000,3.74304,3.82461,3.72413,3.77456,1314002.1196722,0
+HRB.US,D,19960809,000000,3.74304,3.77456,3.6741,3.72413,1279660.06264,0
+HRB.US,D,19960812,000000,3.72413,3.79327,3.6741,3.79327,1569294.8587249,0
+HRB.US,D,19960813,000000,3.8058,3.8058,3.6927,3.77456,866990.65264319,0
+HRB.US,D,19960814,000000,3.77456,3.77456,3.70524,3.72413,1457066.6216756,0
+HRB.US,D,19960815,000000,3.70524,3.75556,3.6741,3.72413,1011006.9164342,0
+HRB.US,D,19960816,000000,3.74304,3.82461,3.72413,3.79327,3060060.1791429,0
+HRB.US,D,19960819,000000,3.79327,3.92546,3.79327,3.89384,3404378.3874601,0
+HRB.US,D,19960820,000000,3.89384,3.89384,3.82461,3.82461,1509208.2580611,0
+HRB.US,D,19960821,000000,3.74304,3.75556,3.62366,3.72413,1937456.1295057,0
+HRB.US,D,19960822,000000,3.72413,3.75556,3.70524,3.74304,1875782.5783937,0
+HRB.US,D,19960823,000000,3.72413,3.75556,3.70524,3.70524,1261223.2522185,0
+HRB.US,D,19960826,000000,3.70524,3.72413,3.66108,3.6741,927080.31691779,0
+HRB.US,D,19960827,000000,3.6741,3.79327,3.66108,3.75556,1907572.6475427,0
+HRB.US,D,19960828,000000,3.74304,3.74304,3.47267,3.48491,7312363.3473858,0
+HRB.US,D,19960829,000000,3.45386,3.47267,3.38434,3.43458,3161482.0393294,0
+HRB.US,D,19960830,000000,3.40344,3.42204,3.35291,3.372,2936708.9921042,0
+HRB.US,D,19960903,000000,3.3343,3.35291,3.28368,3.28368,1979742.1296125,0
+HRB.US,D,19960904,000000,3.30266,3.38434,3.18938,3.35291,3955349.405708,0
+HRB.US,D,19960905,000000,3.3343,3.48491,3.3343,3.40344,3752516.9185748,0
+HRB.US,D,19960906,000000,3.43458,3.51624,3.43458,3.48491,3508976.1909507,0
+HRB.US,D,19960909,000000,3.48491,3.54788,3.48491,3.49793,1722851.2068715,0
+HRB.US,D,19960910,000000,3.49793,3.51624,3.43458,3.46621,2934798.3201037,0
+HRB.US,D,19960911,000000,3.43458,3.46621,3.4095,3.44711,2121226.8295931,0
+HRB.US,D,19960912,000000,3.44711,3.53553,3.43458,3.51624,1625882.8157359,0
+HRB.US,D,19960913,000000,3.54788,3.63591,3.53553,3.54788,1976568.2287158,0
+HRB.US,D,19960916,000000,3.58558,3.66724,3.58558,3.61701,1980060.7451465,0
+HRB.US,D,19960917,000000,3.64873,3.85623,3.64873,3.85623,4964135.2042367,0
+HRB.US,D,19960918,000000,3.82461,3.9759,3.82461,3.94427,2722742.3217417,0
+HRB.US,D,19960919,000000,3.90666,3.9948,3.85623,3.92546,2250938.0728688,0
+HRB.US,D,19960920,000000,3.92546,4.08243,3.92546,4.08243,2094189.44216,0
+HRB.US,D,19960923,000000,4.06364,4.08243,4.0135,4.04503,2499559.2885758,0
+HRB.US,D,19960924,000000,4.06364,4.11406,4.06364,4.06364,1925377.3329142,0
+HRB.US,D,19960925,000000,4.06364,4.08243,3.9948,3.9948,1755920.8441748,0
+HRB.US,D,19960926,000000,4.0135,4.04503,3.9948,4.0325,777972.33180404,0
+HRB.US,D,19960927,000000,4.0135,4.04503,4.0135,4.0325,415214.24945452,0
+HRB.US,D,19960930,000000,4.0325,4.08243,4.0325,4.06364,648892.19237455,0
+HRB.US,D,19961001,000000,4.04503,4.04503,3.9759,4.04503,962687.64525345,0
+HRB.US,D,19961002,000000,4.0135,4.0325,3.88756,3.94427,1401753.1268006,0
+HRB.US,D,19961003,000000,3.87523,3.92546,3.87523,3.92546,1209719.8681047,0
+HRB.US,D,19961004,000000,4.0325,4.06364,3.9759,4.0325,1208765.0427063,0
+HRB.US,D,19961007,000000,4.0325,4.04503,3.85623,3.92546,1583289.4333352,0
+HRB.US,D,19961008,000000,3.9567,3.9567,3.82461,3.85623,794191.08793077,0
+HRB.US,D,19961009,000000,3.8435,3.87523,3.66724,3.68613,924857.15660498,0
+HRB.US,D,19961010,000000,3.72413,3.82461,3.63591,3.70524,1195094.1896483,0
+HRB.US,D,19961011,000000,3.72413,3.8058,3.70524,3.77456,642848.70926424,0
+HRB.US,D,19961014,000000,3.73658,3.75556,3.64873,3.68613,550971.01824786,0
+HRB.US,D,19961015,000000,3.66724,3.70524,3.59821,3.64873,807223.68871716,0
+HRB.US,D,19961016,000000,3.66724,3.72413,3.56667,3.70524,992572.1484201,0
+HRB.US,D,19961017,000000,3.68613,3.70524,3.61701,3.68613,1824276.130669,0
+HRB.US,D,19961018,000000,3.68613,3.68613,3.63591,3.64873,1016421.3381055,0
+HRB.US,D,19961021,000000,3.64873,3.66724,3.61701,3.63591,2044282.1993273,0
+HRB.US,D,19961022,000000,3.58558,3.61701,3.51624,3.56667,1053298.0225591,0
+HRB.US,D,19961023,000000,3.54788,3.56667,3.43458,3.44711,2448684.965901,0
+HRB.US,D,19961024,000000,3.48491,3.49793,3.35927,3.39717,4426199.8503861,0
+HRB.US,D,19961025,000000,3.39717,3.4095,3.38434,3.4095,1425269.4041011,0
+HRB.US,D,19961028,000000,3.43458,3.43458,3.39717,3.39717,828524.97533393,0
+HRB.US,D,19961029,000000,3.4095,3.43458,3.35927,3.38434,1698055.3614167,0
+HRB.US,D,19961030,000000,3.38434,3.39717,3.35927,3.35927,1120697.4624511,0
+HRB.US,D,19961031,000000,3.35927,3.46621,3.34654,3.39717,1754645.3608351,0
+HRB.US,D,19961101,000000,3.38434,3.53553,3.38434,3.48491,2610511.0210815,0
+HRB.US,D,19961104,000000,3.48491,3.51624,3.46621,3.51624,770342.91944899,0
+HRB.US,D,19961105,000000,3.53553,3.56667,3.49793,3.54788,742683.61900242,0
+HRB.US,D,19961106,000000,3.53553,3.54788,3.51624,3.54788,1795348.495308,0
+HRB.US,D,19961107,000000,3.51624,3.54788,3.49793,3.53553,1609987.7811615,0
+HRB.US,D,19961108,000000,3.51624,3.68613,3.51624,3.66724,1241510.9584575,0
+HRB.US,D,19961111,000000,3.64873,3.73658,3.64873,3.68613,1403019.4193077,0
+HRB.US,D,19961112,000000,3.70524,3.75556,3.68613,3.68613,952836.09378924,0
+HRB.US,D,19961113,000000,3.66724,3.79327,3.64873,3.77456,1347697.7548036,0
+HRB.US,D,19961114,000000,3.75556,3.82461,3.72413,3.82461,1259315.6438289,0
+HRB.US,D,19961115,000000,3.82461,3.94427,3.8058,3.8435,1539092.7612278,0
+HRB.US,D,19961118,000000,3.8435,3.85623,3.8058,3.82461,997341.16939427,0
+HRB.US,D,19961119,000000,3.79327,3.85623,3.79327,3.8058,956329.63142364,0
+HRB.US,D,19961120,000000,3.77456,3.87523,3.77456,3.87523,875262.40208447,0
+HRB.US,D,19961121,000000,3.61701,3.87523,3.59821,3.82461,7011918.0896237,0
+HRB.US,D,19961122,000000,3.8435,3.85623,3.79327,3.82461,2400999.8621773,0
+HRB.US,D,19961125,000000,3.8435,3.90666,3.82461,3.88756,1591549.9495365,0
+HRB.US,D,19961126,000000,3.92546,4.0135,3.88756,3.9948,2511639.1063708,0
+HRB.US,D,19961127,000000,3.9759,4.0135,3.92546,4.0135,1444666.1459391,0
+HRB.US,D,19961129,000000,3.9948,4.0325,3.9759,3.9948,741729.81480759,0
+HRB.US,D,19961202,000000,3.9948,4.06364,3.9567,4.0325,1845575.3748784,0
+HRB.US,D,19961203,000000,4.0325,4.06364,3.9948,4.0135,2000407.2063649,0
+HRB.US,D,19961204,000000,3.9759,4.13306,3.9759,4.08243,1888176.9269083,0
+HRB.US,D,19961205,000000,4.08243,4.21474,4.08243,4.1833,1735574.3829566,0
+HRB.US,D,19961206,000000,4.09536,4.21474,4.0135,4.21474,1892310.7592217,0
+HRB.US,D,19961209,000000,4.21474,4.43526,4.21474,4.43526,2230905.1211662,0
+HRB.US,D,19961210,000000,4.4286,4.5043,4.4286,4.45386,3036217.1166793,0
+HRB.US,D,19961211,000000,4.32822,4.39726,4.22081,4.24626,1806150.7873562,0
+HRB.US,D,19961212,000000,4.24626,4.2778,4.13924,4.13924,1038670.3016953,0
+HRB.US,D,19961213,000000,4.0702,4.13924,4.05737,4.12033,952836.09378924,0
+HRB.US,D,19961216,000000,4.12033,4.13924,4.03856,4.05737,1250415.8541523,0
+HRB.US,D,19961217,000000,3.95073,3.98197,3.93193,3.98197,1975288.6605613,0
+HRB.US,D,19961218,000000,4.01977,4.1078,4.00086,4.1078,1257727.672177,0
+HRB.US,D,19961219,000000,4.089,4.15813,4.0702,4.12033,939797.36578104,0
+HRB.US,D,19961220,000000,4.29631,4.29631,4.03856,4.0702,1382035.7270213,0
+HRB.US,D,19961223,000000,4.12033,4.12033,4.00086,4.089,1228160.7633407,0
+HRB.US,D,19961224,000000,4.0702,4.089,4.03856,4.089,362757.06114587,0
+HRB.US,D,19961226,000000,4.05737,4.1078,4.00086,4.03856,659064.40178007,0
+HRB.US,D,19961227,000000,4.089,4.089,4.01977,4.0702,823750.84834157,0
+HRB.US,D,19961230,000000,4.089,4.089,4.03856,4.0702,1826185.7814659,0
+HRB.US,D,19961231,000000,4.0702,4.089,3.98197,3.98197,1512066.6070348,0
+HRB.US,D,19970102,000000,3.98197,4.00086,3.84968,3.91293,837109.21308745,0
+HRB.US,D,19970103,000000,3.95073,4.01977,3.95073,3.98197,733146.5982577,0
+HRB.US,D,19970106,000000,3.98197,4.03856,3.96306,4.01977,1129282.7214083,0
+HRB.US,D,19970107,000000,4.00086,4.01977,3.93193,4.00086,429206.78165757,0
+HRB.US,D,19970108,000000,4.01977,4.01977,3.95073,3.95073,392003.31204082,0
+HRB.US,D,19970109,000000,3.95073,4.03856,3.95073,4.00086,636497.84385987,0
+HRB.US,D,19970110,000000,3.96306,4.01977,3.93193,4.01977,482933.32608418,0
+HRB.US,D,19970113,000000,4.01977,4.1078,4.01977,4.089,841555.53371304,0
+HRB.US,D,19970114,000000,4.1078,4.2589,4.1078,4.18956,1190641.7418008,0
+HRB.US,D,19970115,000000,4.17096,4.17096,4.089,4.1078,550021.29886756,0
+HRB.US,D,19970116,000000,4.12033,4.13924,4.0702,4.12033,671152.38920434,0
+HRB.US,D,19970117,000000,4.15813,4.17096,4.1078,4.12033,747769.21310335,0
+HRB.US,D,19970120,000000,4.12033,4.12033,4.0702,4.1078,979222.97450694,0
+HRB.US,D,19970121,000000,4.03856,4.12033,4.01977,4.089,1478370.9719033,0
+HRB.US,D,19970122,000000,4.05737,4.0702,4.00086,4.03856,959824.19026168,0
+HRB.US,D,19970123,000000,4.03856,4.1078,4.00086,4.0702,2316427.8619638,0
+HRB.US,D,19970124,000000,4.089,4.17096,4.03856,4.12033,1058069.0859406,0
+HRB.US,D,19970127,000000,4.089,4.1078,4.03856,4.0702,576723.73150839,0
+HRB.US,D,19970128,000000,4.089,4.12033,4.05737,4.0702,733146.5982577,0
+HRB.US,D,19970129,000000,4.05737,4.1078,4.05737,4.0702,1825549.5716015,0
+HRB.US,D,19970130,000000,4.0702,4.089,4.03856,4.0702,1028180.4979593,0
+HRB.US,D,19970131,000000,4.0702,4.089,4.05737,4.0702,488972.72437995,0
+HRB.US,D,19970203,000000,4.0702,4.1078,4.05737,4.089,835521.24143545,0
+HRB.US,D,19970204,000000,4.0702,4.089,4.05737,4.05737,341772.34765588,0
+HRB.US,D,19970205,000000,4.0702,4.0702,4.01977,4.05737,1120697.4624511,0
+HRB.US,D,19970206,000000,4.01977,4.0702,4.01977,4.05737,541116.40317274,0
+HRB.US,D,19970207,000000,4.03856,4.089,4.03856,4.089,580858.58502541,0
+HRB.US,D,19970210,000000,4.0702,4.089,4.01977,4.01977,268651.10379853,0
+HRB.US,D,19970211,000000,4.05737,4.1078,4.05737,4.1078,527128.97698789,0
+HRB.US,D,19970212,000000,4.12033,4.22081,4.12033,4.18956,1823005.7533473,0
+HRB.US,D,19970213,000000,4.18956,4.2589,4.15813,4.20866,851096.63927229,0
+HRB.US,D,19970214,000000,4.18956,4.22081,4.15813,4.15813,532527.05940105,0
+HRB.US,D,19970218,000000,4.15813,4.18956,4.1078,4.18956,492787.94115929,0
+HRB.US,D,19970219,000000,4.12033,4.15813,4.089,4.13924,653342.5978147,0
+HRB.US,D,19970220,000000,4.12033,4.15813,4.089,4.089,706440.08080231,0
+HRB.US,D,19970221,000000,4.12033,4.12033,4.089,4.12033,1314953.8814598,0
+HRB.US,D,19970224,000000,4.12033,4.17096,4.12033,4.13924,852047.37985623,0
+HRB.US,D,19970225,000000,4.17096,4.18956,4.13924,4.18956,573222.02424492,0
+HRB.US,D,19970226,000000,4.15813,4.17096,4.01977,4.05737,2234080.0432666,0
+HRB.US,D,19970227,000000,4.03856,4.0702,4.01977,4.03856,2833070.0988266,0
+HRB.US,D,19970228,000000,4.03856,4.05737,4.01977,4.03856,2714158.0839881,0
+HRB.US,D,19970303,000000,3.98197,4.03856,3.96306,4.03856,800865.67488735,0
+HRB.US,D,19970304,000000,4.01977,4.05737,4.00086,4.01977,2302438.3933716,0
+HRB.US,D,19970305,000000,4.03856,4.1078,4.01977,4.089,2171451.6667561,0
+HRB.US,D,19970306,000000,4.1078,4.20866,4.1078,4.15813,2825435.5804534,0
+HRB.US,D,19970307,000000,4.202,4.27133,4.202,4.25234,604696.54147085,0
+HRB.US,D,19970310,000000,4.22081,4.27133,4.22081,4.25234,809131.29710683,0
+HRB.US,D,19970311,000000,4.29014,4.29014,4.2399,4.25234,581174.13694855,0
+HRB.US,D,19970312,000000,4.2399,4.25234,4.22081,4.2399,526490.72471618,0
+HRB.US,D,19970313,000000,4.202,4.22081,4.13306,4.13306,949334.38652575,0
+HRB.US,D,19970314,000000,4.13306,4.2399,4.13306,4.202,623775.68897844,0
+HRB.US,D,19970317,000000,4.1645,4.1645,4.04503,4.11406,841555.53371304,0
+HRB.US,D,19970318,000000,4.11406,4.11406,4.0325,4.06364,319516.23564062,0
+HRB.US,D,19970319,000000,3.9948,4.09536,3.9948,4.09536,854912.87725527,0
+HRB.US,D,19970320,000000,4.06364,4.11406,4.04503,4.11406,451145.29934239,0
+HRB.US,D,19970321,000000,4.1458,4.1458,4.0135,4.0135,739181.91173893,0
+HRB.US,D,19970324,000000,4.04503,4.13306,4.04503,4.13306,618369.4369362,0
+HRB.US,D,19970325,000000,4.1458,4.1645,4.09536,4.13306,397413.64889761,0
+HRB.US,D,19970326,000000,4.11406,4.1645,4.08243,4.13306,466399.01803431,0
+HRB.US,D,19970327,000000,4.1458,4.202,4.08243,4.09536,1216079.9243418,0
+HRB.US,D,19970331,000000,4.08243,4.09536,4.0135,4.06364,703898.30495548,0
+HRB.US,D,19970401,000000,4.0325,4.2399,3.9567,4.2399,1316863.5322568,0
+HRB.US,D,19970402,000000,4.25234,4.3531,4.1833,4.3531,4482793.934619,0
+HRB.US,D,19970403,000000,4.25234,4.25234,4.11406,4.25234,2838469.2024435,0
+HRB.US,D,19970404,000000,4.25234,4.5607,4.2399,4.52935,2038238.7162168,0
+HRB.US,D,19970407,000000,4.52935,4.52935,4.3531,4.4286,2748177.4406719,0
+HRB.US,D,19970408,000000,4.3911,4.3911,4.34056,4.3531,920088.13563081,0
+HRB.US,D,19970409,000000,4.37816,4.37816,4.30286,4.32156,584032.48592215,0
+HRB.US,D,19970410,000000,4.32156,4.32156,4.2399,4.27133,899737.58959797,0
+HRB.US,D,19970411,000000,4.22081,4.22081,4.13306,4.1458,748087.82863739,0
+HRB.US,D,19970414,000000,4.08243,4.202,4.06364,4.202,619005.64680063,0
+HRB.US,D,19970415,000000,4.22081,4.29014,4.22081,4.27133,447963.22881659,0
+HRB.US,D,19970416,000000,4.27133,4.3911,4.2399,4.3531,1243420.6092544,0
+HRB.US,D,19970417,000000,4.37816,4.47883,4.3531,4.4098,1204634.2740039,0
+HRB.US,D,19970418,000000,4.4286,4.46013,4.3531,4.37816,711840.20562275,0
+HRB.US,D,19970421,000000,4.32156,4.34056,4.29014,4.30286,874938.68053226,0
+HRB.US,D,19970422,000000,4.30286,4.30286,4.202,4.29014,536031.83027544,0
+HRB.US,D,19970423,000000,4.27133,4.27133,4.1833,4.1833,537617.75952017,0
+HRB.US,D,19970424,000000,4.202,4.2399,4.1833,4.1833,527128.97698789,0
+HRB.US,D,19970425,000000,4.1833,4.2399,4.1645,4.22081,275644.30628913,0
+HRB.US,D,19970428,000000,4.202,4.22081,4.1833,4.202,350358.62781666,0
+HRB.US,D,19970429,000000,4.22081,4.47883,4.22081,4.46013,1359781.6574134,0
+HRB.US,D,19970430,000000,4.44769,4.46013,4.37816,4.46013,1025958.3588503,0
+HRB.US,D,19970501,000000,4.4286,4.44769,4.34056,4.3911,618055.92742034,0
+HRB.US,D,19970502,000000,4.3911,4.49146,4.37816,4.46013,551929.92846086,0
+HRB.US,D,19970505,000000,4.44769,4.54826,4.4286,4.51066,530622.51462229,0
+HRB.US,D,19970506,000000,4.51066,4.5607,4.49146,4.49146,545565.78740925,0
+HRB.US,D,19970507,000000,4.51066,4.54826,4.46013,4.47883,306481.59244698,0
+HRB.US,D,19970508,000000,4.4098,4.54826,4.4098,4.52935,607561.01766624,0
+HRB.US,D,19970509,000000,4.52935,4.5607,4.4098,4.51066,404406.85138821,0
+HRB.US,D,19970512,000000,4.47883,4.52935,4.47883,4.49146,426341.28425852,0
+HRB.US,D,19970513,000000,4.49146,4.51066,4.4098,4.46013,415214.24945452,0
+HRB.US,D,19970514,000000,4.46013,4.66803,4.46013,4.52935,966820.45636319,0
+HRB.US,D,19970515,000000,4.52935,4.58606,4.49146,4.52935,578307.61834587,0
+HRB.US,D,19970516,000000,4.54826,4.54826,4.3911,4.3911,396456.78109186,0
+HRB.US,D,19970519,000000,4.44769,4.46013,4.3911,4.46013,317287.96930966,0
+HRB.US,D,19970520,000000,4.4286,4.5607,4.3911,4.5607,509320.20680188,0
+HRB.US,D,19970521,000000,4.54826,4.54826,4.3911,4.44769,921360.55535968,0
+HRB.US,D,19970522,000000,4.4286,4.47883,4.4098,4.4098,800865.67488735,0
+HRB.US,D,19970523,000000,4.4286,4.52935,4.4286,4.51066,771612.27556696,0
+HRB.US,D,19970527,000000,4.52935,4.52935,4.44769,4.46013,922946.4846044,0
+HRB.US,D,19970528,000000,4.46013,4.47883,4.4286,4.46013,739820.16401064,0
+HRB.US,D,19970529,000000,4.47883,4.49146,4.44769,4.47883,1696471.4745792,0
+HRB.US,D,19970530,000000,4.4098,4.5607,4.4098,4.5607,948376.49751638,0
+HRB.US,D,19970602,000000,4.5607,4.5607,4.47883,4.5607,530944.19376723,0
+HRB.US,D,19970603,000000,4.52935,4.54826,4.46013,4.49146,585306.94805828,0
+HRB.US,D,19970604,000000,4.49146,4.49146,4.4286,4.46013,779879.94019371,0
+HRB.US,D,19970605,000000,4.44769,4.46013,4.4098,4.4098,1245959.3214904,0
+HRB.US,D,19970606,000000,4.40372,4.5607,4.40372,4.5607,836471.98201937,0
+HRB.US,D,19970609,000000,4.59243,4.78739,4.5796,4.78739,1450707.5866421,0
+HRB.US,D,19970610,000000,4.7493,4.87513,4.68007,4.7493,1351832.6083207,0
+HRB.US,D,19970611,000000,4.7684,4.78739,4.69896,4.71815,1087311.2520211,0
+HRB.US,D,19970612,000000,4.7684,4.8251,4.7493,4.7684,1145177.7559828,0
+HRB.US,D,19970613,000000,4.78739,4.85643,4.73676,4.7684,925807.89718892,0
+HRB.US,D,19970616,000000,4.8251,4.8251,4.69896,4.7493,662242.38749133,0
+HRB.US,D,19970617,000000,4.78739,4.90686,4.7684,4.83752,1016421.3381055,0
+HRB.US,D,19970618,000000,4.83752,4.83752,4.45386,4.45386,1792485.0403162,0
+HRB.US,D,19970619,000000,4.42253,4.5229,4.3155,4.47296,5719856.5300436,0
+HRB.US,D,19970620,000000,4.48549,4.5607,4.43526,4.43526,2453452.9656715,0
+HRB.US,D,19970623,000000,4.45386,4.45386,4.32822,4.32822,875262.40208447,0
+HRB.US,D,19970624,000000,4.38463,4.45386,4.36563,4.38463,2123127.2895572,0
+HRB.US,D,19970625,000000,4.42253,4.4286,4.3531,4.3531,1828724.4937018,0
+HRB.US,D,19970626,000000,4.3531,4.38463,4.26506,4.29631,1337844.1609322,0
+HRB.US,D,19970627,000000,4.3155,4.44769,4.3155,4.39726,1441170.5658974,0
+HRB.US,D,19970630,000000,4.45386,4.5229,4.40372,4.48549,3016189.270995,0
+HRB.US,D,19970701,000000,4.51066,4.61103,4.51066,4.5229,12288899.027358,0
+HRB.US,D,19970702,000000,4.5419,4.66803,4.5419,4.59243,873664.21839613,0
+HRB.US,D,19970703,000000,4.64237,4.64237,4.5607,4.5607,523948.94886935,0
+HRB.US,D,19970707,000000,4.66803,4.83752,4.64237,4.76202,4779423.9756017,0
+HRB.US,D,19970708,000000,4.7493,4.83752,4.71815,4.81246,1184916.8742246,0
+HRB.US,D,19970709,000000,4.79992,4.89393,4.78739,4.78739,1829047.1940504,0
+HRB.US,D,19970710,000000,4.79992,4.9758,4.79992,4.90686,2039827.7090725,0
+HRB.US,D,19970711,000000,4.89393,4.98245,4.87513,4.98245,807223.68871716,0
+HRB.US,D,19970714,000000,4.98245,5.03259,4.94475,4.94475,1089542.5819628,0
+HRB.US,D,19970715,000000,4.9758,5.00743,4.95738,5.00743,813575.57532515,0
+HRB.US,D,19970716,000000,4.95738,5.12053,4.94475,5.05796,1148995.0151694,0
+HRB.US,D,19970717,000000,5.04503,5.04503,4.95738,4.99498,872396.90468542,0
+HRB.US,D,19970718,000000,4.9758,4.9758,4.8627,4.88169,1114655.0005445,0
+HRB.US,D,19970721,000000,4.87513,4.91929,4.85026,4.90686,730601.75879996,0
+HRB.US,D,19970722,000000,4.9004,4.99498,4.8627,4.99498,661604.13521964,0
+HRB.US,D,19970723,000000,4.99498,5.00743,4.93163,4.99498,443510.78096917,0
+HRB.US,D,19970724,000000,4.9758,5.13336,4.9758,5.10173,1062515.4065661,0
+HRB.US,D,19970725,000000,5.12053,5.29023,5.12053,5.26525,990031.3937769,0
+HRB.US,D,19970728,000000,5.26525,5.27789,5.2024,5.22119,1270759.2517597,0
+HRB.US,D,19970729,000000,5.19612,5.24636,5.12053,5.23392,1284748.7203518,0
+HRB.US,D,19970730,000000,5.25918,5.35975,5.25918,5.34075,935982.1490017,0
+HRB.US,D,19970731,000000,5.35348,5.35975,5.27789,5.32823,1191278.9728689,0
+HRB.US,D,19970801,000000,5.29679,5.29679,5.22119,5.27789,1645916.7886421,0
+HRB.US,D,19970804,000000,5.29023,5.34075,5.22119,5.34075,1157581.2953302,0
+HRB.US,D,19970805,000000,5.35975,5.38472,5.32196,5.38472,861267.82747418,0
+HRB.US,D,19970806,000000,5.40373,5.5608,5.37865,5.52955,1962251.9749606,0
+HRB.US,D,19970807,000000,5.51673,5.52955,5.43535,5.47932,1156944.0642621,0
+HRB.US,D,19970808,000000,5.39099,5.41615,5.32196,5.38472,1833496.5782869,0
+HRB.US,D,19970811,000000,5.37228,5.59888,5.35348,5.59252,1763551.2777335,0
+HRB.US,D,19970812,000000,5.56716,5.88188,5.56716,5.70572,2359031.456401,0
+HRB.US,D,19970813,000000,5.70572,5.73695,5.59888,5.64246,2046184.7016987,0
+HRB.US,D,19970814,000000,5.63658,5.65529,5.41615,5.45435,1750511.5285217,0
+HRB.US,D,19970815,000000,5.44788,5.54855,5.29023,5.42272,1852891.2777177,0
+HRB.US,D,19970818,000000,5.38472,5.39099,5.34075,5.38472,672103.12978826,0
+HRB.US,D,19970819,000000,5.40373,5.51673,5.40373,5.51673,1220531.3509857,0
+HRB.US,D,19970820,000000,5.49812,5.56716,5.44788,5.56716,655249.18500073,0
+HRB.US,D,19970821,000000,5.56716,5.67419,5.54855,5.58595,891790.58291254,0
+HRB.US,D,19970822,000000,5.54855,5.56716,5.42888,5.52955,1192870.0081318,0
+HRB.US,D,19970825,000000,5.52955,5.59252,5.37865,5.39099,577677.53570323,0
+HRB.US,D,19970826,000000,5.37865,5.52955,5.37228,5.47932,1399525.8816733,0
+HRB.US,D,19970827,000000,5.4853,5.52955,5.46668,5.51055,520448.2628095,0
+HRB.US,D,19970828,000000,5.47315,5.51673,5.43535,5.46668,773522.94756754,0
+HRB.US,D,19970829,000000,5.46668,5.49812,5.43535,5.46668,398999.57814233,0
+HRB.US,D,19970902,000000,5.46668,5.63062,5.46668,5.59252,672103.12978826,0
+HRB.US,D,19970903,000000,5.63062,5.68074,5.58008,5.58008,1031682.2052228,0
+HRB.US,D,19970904,000000,5.70572,5.72432,5.59888,5.67419,2034106.9263108,0
+HRB.US,D,19970905,000000,5.67419,5.67419,5.52955,5.59252,1192227.6710456,0
+HRB.US,D,19970908,000000,5.66792,5.73108,5.52955,5.52955,3015232.4031893,0
+HRB.US,D,19970909,000000,5.5608,5.60534,5.51055,5.58595,988118.67936905,0
+HRB.US,D,19970910,000000,5.54855,5.58595,5.51055,5.52955,905460.41476698,0
+HRB.US,D,19970911,000000,5.49812,5.52955,5.42272,5.42888,825661.52034215,0
+HRB.US,D,19970912,000000,5.46032,5.51055,5.42272,5.47315,942977.39389958,0
+HRB.US,D,19970915,000000,5.47315,5.49195,5.42272,5.43535,991940.0233702,0
+HRB.US,D,19970916,000000,5.46032,5.5608,5.44788,5.51673,927080.31691779,0
+HRB.US,D,19970917,000000,5.54855,5.59252,5.54855,5.58595,1527651.1957043,0
+HRB.US,D,19970918,000000,5.57362,5.59252,5.47315,5.59252,1289203.2106065,0
+HRB.US,D,19970919,000000,5.58595,5.59252,5.51673,5.5608,993520.84659675,0
+HRB.US,D,19970922,000000,5.58008,5.58595,5.51673,5.54209,996068.7496654,0
+HRB.US,D,19970923,000000,5.52955,5.54855,5.42888,5.46668,1390306.455259,0
+HRB.US,D,19970924,000000,5.47932,5.58595,5.47932,5.49195,580221.35395735,0
+HRB.US,D,19970925,000000,5.47932,5.49195,5.38472,5.46668,902601.04458974,0
+HRB.US,D,19970926,000000,5.47315,5.54855,5.47315,5.52955,468306.62642398,0
+HRB.US,D,19970929,000000,5.49812,5.53602,5.40373,5.44788,1495220.8318764,0
+HRB.US,D,19970930,000000,5.44788,5.47932,5.37228,5.40373,709933.61843671,0
+HRB.US,D,19971001,000000,5.40373,5.40373,5.22765,5.33458,1400478.6646645,0
+HRB.US,D,19971002,000000,5.37228,5.51055,5.37228,5.49812,555739.0180184,0
+HRB.US,D,19971003,000000,5.53602,5.54209,5.40373,5.40373,895598.65126642,0
+HRB.US,D,19971006,000000,5.43535,5.47315,5.27789,5.33458,1225935.5606206,0
+HRB.US,D,19971007,000000,5.32196,5.37228,5.3155,5.34075,1086363.5750479,0
+HRB.US,D,19971008,000000,5.34075,5.37228,5.27789,5.3155,961099.67360145,0
+HRB.US,D,19971009,000000,5.30345,5.35975,5.26525,5.35348,987164.87517422,0
+HRB.US,D,19971010,000000,5.3155,5.32196,5.19612,5.24636,819307.59132688,0
+HRB.US,D,19971013,000000,5.2024,5.2024,5.12053,5.14598,2172728.1712996,0
+HRB.US,D,19971014,000000,5.13336,5.19612,5.05796,5.19612,2805714.0958596,0
+HRB.US,D,19971015,000000,5.2024,5.29023,5.15842,5.26525,3031129.4801711,0
+HRB.US,D,19971016,000000,5.26525,5.33458,5.25918,5.3155,1383940.2718002,0
+HRB.US,D,19971017,000000,5.27789,5.30942,5.15195,5.27152,828524.97533393,0
+HRB.US,D,19971020,000000,5.27152,5.38472,5.19612,5.27789,678459.1012108,0
+HRB.US,D,19971021,000000,5.24636,5.37865,5.19612,5.37228,941387.37984032,0
+HRB.US,D,19971022,000000,5.37228,5.49195,5.35975,5.40373,858403.35127876,0
+HRB.US,D,19971023,000000,5.33458,5.46032,5.24636,5.37865,1050754.204305,0
+HRB.US,D,19971024,000000,5.46032,5.46032,5.21503,5.29023,547795.07494386,0
+HRB.US,D,19971027,000000,5.26525,5.3155,4.8251,4.8627,986529.68651342,0
+HRB.US,D,19971028,000000,4.75576,5.07039,4.71815,5.07039,3132233.7460272,0
+HRB.US,D,19971029,000000,5.10818,5.27789,5.05796,5.1647,1668170.85825,0
+HRB.US,D,19971030,000000,5.03885,5.13336,5.03885,5.10818,979222.97450694,0
+HRB.US,D,19971031,000000,5.12053,5.19612,5.07039,5.17703,1115290.1892052,0
+HRB.US,D,19971103,000000,5.27789,5.34075,5.22765,5.32196,645392.52751834,0
+HRB.US,D,19971104,000000,5.32196,5.46032,5.32196,5.46032,1077143.12743,0
+HRB.US,D,19971105,000000,5.38472,5.60534,5.34075,5.53602,1330214.7485771,0
+HRB.US,D,19971106,000000,5.51055,5.51055,5.42272,5.44788,692131.99667615,0
+HRB.US,D,19971107,000000,5.38472,5.44788,5.32196,5.44788,460361.6621458,0
+HRB.US,D,19971110,000000,5.44788,5.61758,5.35348,5.41615,1163942.3727709,0
+HRB.US,D,19971111,000000,5.40373,5.5608,5.39099,5.54209,987164.87517422,0
+HRB.US,D,19971112,000000,5.51055,5.52955,5.43535,5.46032,1942861.3603443,0
+HRB.US,D,19971113,000000,5.46032,5.49195,5.42272,5.49195,1919019.3190844,0
+HRB.US,D,19971114,000000,5.47315,5.47315,5.38472,5.40373,1867831.4868937,0
+HRB.US,D,19971117,000000,5.42272,5.44788,5.38472,5.38472,2661059.5797969,0
+HRB.US,D,19971118,000000,5.38472,5.40373,5.37228,5.38472,734731.5062988,0
+HRB.US,D,19971119,000000,5.37865,5.59252,5.37865,5.5608,3487672.8619266,0
+HRB.US,D,19971120,000000,5.5608,5.77485,5.5608,5.74968,2270644.239408,0
+HRB.US,D,19971121,000000,5.71826,5.73108,5.58008,5.62395,1300648.8609446,0
+HRB.US,D,19971124,000000,5.62395,5.62395,5.52955,5.58595,1304143.4197826,0
+HRB.US,D,19971125,000000,5.64922,5.64922,5.52955,5.63062,706440.08080231,0
+HRB.US,D,19971126,000000,5.61758,5.63658,5.58008,5.63062,513774.69705656,0
+HRB.US,D,19971128,000000,5.63658,5.77485,5.63658,5.73695,308394.30685482,0
+HRB.US,D,19971201,000000,5.77485,6.00772,5.67419,5.91958,1369638.3148958,0
+HRB.US,D,19971202,000000,5.94485,6.02015,5.88785,6.00174,1440535.3772367,0
+HRB.US,D,19971203,000000,5.98265,6.05824,5.98265,6.02015,1078413.5047516,0
+HRB.US,D,19971204,000000,6.01398,6.04512,5.98872,6.00772,1384580.5664791,0
+HRB.US,D,19971205,000000,5.98872,6.18397,5.96982,6.18397,839013.7578662,0
+HRB.US,D,19971208,000000,6.18397,6.18397,6.00772,6.03278,513774.69705656,0
+HRB.US,D,19971209,000000,6.01398,6.05139,5.91958,6.03278,764940.75222129,0
+HRB.US,D,19971210,000000,6.00772,6.07685,5.91958,6.07685,651115.35268736,0
+HRB.US,D,19971211,000000,6.07685,6.10837,5.98265,6.09555,794822.19177704,0
+HRB.US,D,19971212,000000,6.11455,6.13972,6.09555,6.11455,758575.58996604,0
+HRB.US,D,19971215,000000,6.09555,6.23412,6.09555,6.21512,934393.15614606,0
+HRB.US,D,19971216,000000,6.27182,6.35358,6.21512,6.22794,1027227.7149682,0
+HRB.US,D,19971217,000000,6.24655,6.29062,6.21512,6.23412,1320993.2797555,0
+HRB.US,D,19971218,000000,6.23412,6.33477,6.21512,6.32235,931528.67995066,0
+HRB.US,D,19971219,000000,6.25947,6.39128,6.18397,6.39128,982710.38491955,0
+HRB.US,D,19971222,000000,6.42271,6.42918,6.23412,6.24655,517268.23469097,0
+HRB.US,D,19971223,000000,6.29062,6.29062,6.24655,6.26545,795773.9535646,0
+HRB.US,D,19971224,000000,6.24655,6.27182,6.16478,6.18397,500735.96904837,0
+HRB.US,D,19971226,000000,6.16478,6.21512,6.16478,6.21512,234629.70470759,0
+HRB.US,D,19971229,000000,6.23412,6.31568,6.19632,6.19632,612011.42310639,0
+HRB.US,D,19971230,000000,6.21512,6.25947,6.18397,6.21512,715977.10154704,0
+HRB.US,D,19971231,000000,6.21512,6.31568,6.16478,6.29717,647621.81505296,0
+HRB.US,D,19980102,000000,6.26545,6.29062,6.159,6.21512,932483.50534913,0
+HRB.US,D,19980105,000000,6.18397,6.20268,5.96355,6.01398,1186824.4826143,0
+HRB.US,D,19980106,000000,5.93838,6.03905,5.77485,5.77485,1488218.438553,0
+HRB.US,D,19980107,000000,5.82538,5.93838,5.79384,5.93838,770021.24030405,0
+HRB.US,D,19980108,000000,5.93838,5.93838,5.81255,5.89422,655570.86414566,0
+HRB.US,D,19980109,000000,5.89422,5.89422,5.58595,5.66792,1030721.2526026,0
+HRB.US,D,19980112,000000,5.60534,5.86944,5.60534,5.83155,639358.23524074,0
+HRB.US,D,19980113,000000,5.81255,5.90068,5.73108,5.87561,517589.9138359,0
+HRB.US,D,19980114,000000,5.86944,5.89422,5.79384,5.88785,407267.24276908,0
+HRB.US,D,19980115,000000,5.85035,5.90068,5.83155,5.88785,518223.06008944,0
+HRB.US,D,19980116,000000,5.90068,6.08948,5.90068,6.00772,836154.38768897,0
+HRB.US,D,19980120,000000,6.02661,6.05824,5.99479,6.02661,509637.80113229,0
+HRB.US,D,19980121,000000,5.99479,6.00174,5.86944,5.93202,318563.45264942,0
+HRB.US,D,19980122,000000,5.89422,5.90068,5.83155,5.89422,821206.00888384,0
+HRB.US,D,19980123,000000,5.90695,5.90695,5.73695,5.74968,694040.62626947,0
+HRB.US,D,19980126,000000,5.80638,5.80638,5.60534,5.63658,518537.59080892,0
+HRB.US,D,19980127,000000,5.65529,5.86944,5.64922,5.74312,1139456.973221,0
+HRB.US,D,19980128,000000,5.85035,6.01398,5.85035,5.87561,1283796.9585642,0
+HRB.US,D,19980129,000000,6.04512,6.05139,5.95111,6.00772,1299055.7832743,0
+HRB.US,D,19980130,000000,5.96982,6.17125,5.96982,6.16478,2125669.0654041,0
+HRB.US,D,19980202,000000,6.25947,6.27182,6.02661,6.04512,1409374.3695266,0
+HRB.US,D,19980203,000000,6.05824,6.21512,6.05824,6.21512,2283997.4981357,0
+HRB.US,D,19980204,000000,6.29062,6.42918,6.25947,6.35358,2713838.4472505,0
+HRB.US,D,19980205,000000,6.35995,6.44788,6.26545,6.31568,1884679.3044594,0
+HRB.US,D,19980206,000000,6.35358,6.42271,6.31568,6.38492,967781.40898347,0
+HRB.US,D,19980209,000000,6.38492,6.41634,6.29062,6.35358,615514.1515735,0
+HRB.US,D,19980210,000000,6.35358,6.41634,6.35358,6.40421,1155354.0502028,0
+HRB.US,D,19980211,000000,6.40421,6.42271,6.38492,6.40421,640315.10304649,0
+HRB.US,D,19980212,000000,6.37884,6.41634,6.30932,6.40421,709933.61843671,0
+HRB.US,D,19980213,000000,6.36622,6.44788,6.35995,6.39128,385648.36182192,0
+HRB.US,D,19980217,000000,6.38492,6.46668,6.29062,6.39128,770021.24030405,0
+HRB.US,D,19980218,000000,6.39128,6.44788,6.36622,6.42271,574812.03830419,0
+HRB.US,D,19980219,000000,6.40421,6.40421,6.30932,6.35358,1320036.4119499,0
+HRB.US,D,19980220,000000,6.38492,6.38492,6.30932,6.35358,672103.12978826,0
+HRB.US,D,19980223,000000,6.35358,6.41634,6.34741,6.39128,1614124.6770856,0
+HRB.US,D,19980224,000000,6.41634,6.43545,6.29717,6.32235,1657366.5237946,0
+HRB.US,D,19980225,000000,6.32235,6.35358,6.29062,6.30932,1136597.6030439,0
+HRB.US,D,19980226,000000,6.27182,6.66194,6.27182,6.60505,1438626.7476434,0
+HRB.US,D,19980227,000000,6.57371,6.71884,6.47942,6.61787,1713955.5020093,0
+HRB.US,D,19980302,000000,6.60505,6.63678,6.53581,6.53581,1098763.0295809,0
+HRB.US,D,19980303,000000,6.46668,6.63062,6.44788,6.62414,1845889.9055979,0
+HRB.US,D,19980304,000000,6.60505,6.73107,6.60505,6.68075,811351.39380872,0
+HRB.US,D,19980305,000000,6.60505,6.62414,6.57371,6.60505,606928.89261635,0
+HRB.US,D,19980306,000000,6.62414,6.66822,6.59898,6.64931,893697.17009857,0
+HRB.US,D,19980309,000000,6.52974,6.77514,6.52377,6.69327,1406200.4686299,0
+HRB.US,D,19980310,000000,6.70592,6.75625,6.66822,6.73724,485472.03832011,0
+HRB.US,D,19980311,000000,6.75625,6.77514,6.68691,6.70592,1242462.720245,0
+HRB.US,D,19980312,000000,6.73724,6.75625,6.69327,6.69327,645713.18545966,0
+HRB.US,D,19980313,000000,6.68691,6.76897,6.66194,6.73107,825024.28927408,0
+HRB.US,D,19980316,000000,6.61171,6.92614,6.61171,6.88217,1805199.0255686,0
+HRB.US,D,19980317,000000,6.79395,6.83165,6.68691,6.70592,1204313.6160626,0
+HRB.US,D,19980318,000000,6.72461,6.73107,6.63062,6.68691,1931413.6675991,0
+HRB.US,D,19980319,000000,6.66822,6.70592,6.63062,6.68075,1566752.0616744,0
+HRB.US,D,19980320,000000,6.70592,6.70592,6.61787,6.68075,2546291.6093081,0
+HRB.US,D,19980323,000000,6.64931,6.71218,6.58027,6.66194,1650687.8520236,0
+HRB.US,D,19980324,000000,6.66822,6.83801,6.64931,6.76897,1933011.8512874,0
+HRB.US,D,19980325,000000,6.78748,6.78748,6.62414,6.63062,747135.04564619,0
+HRB.US,D,19980326,000000,6.64931,6.77514,6.61787,6.62414,784017.85732163,0
+HRB.US,D,19980327,000000,6.64931,6.64931,6.47315,6.61171,708979.81424188,0
+HRB.US,D,19980330,000000,6.63062,6.66822,6.59898,6.62414,648253.94010284,0
+HRB.US,D,19980331,000000,6.63062,6.76897,6.63062,6.71218,1214170.273545,0
+HRB.US,D,19980401,000000,6.73724,6.73724,6.58625,6.70592,523948.94886935,0
+HRB.US,D,19980402,000000,6.69327,6.8006,6.61171,6.79395,766848.36061096,0
+HRB.US,D,19980403,000000,6.77514,6.77514,6.68075,6.73107,789419.0033457,0
+HRB.US,D,19980406,000000,6.73107,6.73724,6.55482,6.55482,1493309.1386721,0
+HRB.US,D,19980407,000000,6.55482,6.68691,6.52377,6.68691,2420071.8612595,0
+HRB.US,D,19980408,000000,6.68075,6.75625,6.58027,6.58625,2156506.351562,0
+HRB.US,D,19980409,000000,6.61787,6.73107,6.61787,6.68691,575768.90610993,0
+HRB.US,D,19980413,000000,6.66822,6.70592,6.63062,6.64295,838379.59040904,0
+HRB.US,D,19980414,000000,6.66822,6.75625,6.64931,6.72461,710887.42263155,0
+HRB.US,D,19980415,000000,6.71218,6.78748,6.68691,6.72461,1436716.0756428,0
+HRB.US,D,19980416,000000,6.70592,6.72461,6.56744,6.59898,925493.36646943,0
+HRB.US,D,19980417,000000,6.61787,6.73724,6.61787,6.68691,4335274.9423608,0
+HRB.US,D,19980420,000000,6.64931,6.80627,6.61171,6.73724,2589210.7556684,0
+HRB.US,D,19980421,000000,6.77514,6.8006,6.70592,6.8006,780512.06524361,0
+HRB.US,D,19980422,000000,6.77514,6.77514,6.63062,6.70592,1085088.0917082,0
+HRB.US,D,19980423,000000,6.73724,6.73724,6.55482,6.64295,2037285.9332257,0
+HRB.US,D,19980424,000000,6.56744,6.57371,6.19632,6.33477,3952808.6510648,0
+HRB.US,D,19980427,000000,6.27808,6.34104,6.13972,6.30324,1427817.3071698,0
+HRB.US,D,19980428,000000,6.29062,6.35358,6.22794,6.26545,1708227.5708223,0
+HRB.US,D,19980429,000000,6.27808,6.36622,6.27808,6.35358,764618.05187272,0
+HRB.US,D,19980430,000000,6.36622,6.42271,6.34741,6.35358,1856383.7941484,0
+HRB.US,D,19980501,000000,6.36622,6.42271,6.30324,6.37884,967781.40898347,0
+HRB.US,D,19980504,000000,6.41634,6.44162,6.27808,6.35358,1051710.0509072,0
+HRB.US,D,19980505,000000,6.38492,6.38492,6.30932,6.35358,619964.55701364,0
+HRB.US,D,19980506,000000,6.41634,6.41634,6.27808,6.29062,789419.0033457,0
+HRB.US,D,19980507,000000,6.27808,6.32235,6.17125,6.18397,1054245.6995321,0
+HRB.US,D,19980508,000000,6.159,6.30324,6.159,6.25312,392958.13743929,0
+HRB.US,D,19980511,000000,6.25312,6.29062,6.11455,6.11455,1156944.0642621,0
+HRB.US,D,19980512,000000,6.15235,6.21512,6.01398,6.11455,1217670.9596047,0
+HRB.US,D,19980513,000000,6.07057,6.07057,5.98265,6.01398,1752103.5849882,0
+HRB.US,D,19980514,000000,6.00772,6.11455,5.95111,6.03278,2073849.1081635,0
+HRB.US,D,19980515,000000,6.03278,6.10837,6.01398,6.05824,2398776.7018646,0
+HRB.US,D,19980518,000000,6.09555,6.09555,5.98265,6.00174,1420188.9160183,0
+HRB.US,D,19980519,000000,5.98265,6.22794,5.98265,6.16478,2869935.5500403,0
+HRB.US,D,19980520,000000,6.21512,6.23412,6.12082,6.17125,839013.7578662,0
+HRB.US,D,19980521,000000,6.20268,6.24655,6.12082,6.20268,3041624.3899251,0
+HRB.US,D,19980522,000000,6.21512,6.30324,6.17125,6.30324,1218941.3369264,0
+HRB.US,D,19980526,000000,6.22794,6.27182,6.19632,6.20268,1089860.1762933,0
+HRB.US,D,19980527,000000,6.159,6.23412,6.12082,6.21512,1691063.1801297,0
+HRB.US,D,19980528,000000,6.21512,6.24655,6.15235,6.21512,1055524.2464828,0
+HRB.US,D,19980529,000000,6.21512,6.30324,6.21512,6.21512,544934.68356299,0
+HRB.US,D,19980601,000000,6.21512,6.21512,6.03278,6.16478,3764591.6303519,0
+HRB.US,D,19980602,000000,6.21512,6.27808,6.19632,6.21512,1011963.7842399,0
+HRB.US,D,19980603,000000,6.21512,6.27182,6.10837,6.10837,1307005.8535707,0
+HRB.US,D,19980604,000000,6.09555,6.159,6.05139,6.15235,651754.62616269,0
+HRB.US,D,19980605,000000,6.16478,6.24655,6.159,6.24655,825978.09346892,0
+HRB.US,D,19980608,000000,6.25947,6.25947,6.20268,6.22157,658748.84985693,0
+HRB.US,D,19980609,000000,6.22157,6.30932,6.21512,6.25947,540483.25691921,0
+HRB.US,D,19980610,000000,6.25947,6.27808,6.18985,6.20268,463545.77507889,0
+HRB.US,D,19980611,000000,6.23412,6.23412,6.07685,6.11455,496921.77347266,0
+HRB.US,D,19980612,000000,6.15235,6.159,6.07685,6.15235,1117200.8612058,0
+HRB.US,D,19980615,000000,6.02661,6.11455,6.00772,6.04512,3277527.5355652,0
+HRB.US,D,19980616,000000,6.07685,6.11455,6.05139,6.11455,953785.81316953,0
+HRB.US,D,19980617,000000,6.12082,6.23412,6.09555,6.17752,1050115.9520333,0
+HRB.US,D,19980618,000000,6.19632,6.19632,6.05824,6.05824,2999337.3686147,0
+HRB.US,D,19980619,000000,6.02661,6.15235,6.02661,6.12082,1282522.4964281,0
+HRB.US,D,19980622,000000,6.12082,6.159,6.03905,6.03905,810085.10130167,0
+HRB.US,D,19980623,000000,6.05824,6.07685,5.99479,5.99479,3200585.9689103,0
+HRB.US,D,19980624,000000,5.99479,6.00174,5.85652,5.95111,3093449.4531838,0
+HRB.US,D,19980625,000000,5.95111,6.00174,5.93838,5.96982,874938.68053226,0
+HRB.US,D,19980626,000000,5.99479,6.08948,5.96982,6.05139,2127257.0370561,0
+HRB.US,D,19980629,000000,6.05139,6.11455,6.04512,6.07685,679413.92660928,0
+HRB.US,D,19980630,000000,6.11455,6.18985,5.96982,5.96982,986212.09218302,0
+HRB.US,D,19980701,000000,6.00772,6.13972,6.00772,6.09555,1529553.6980758,0
+HRB.US,D,19980702,000000,6.13345,6.13345,6.07685,6.08948,424750.24899561,0
+HRB.US,D,19980706,000000,6.05824,6.09555,6.05139,6.09555,1625573.3910346,0
+HRB.US,D,19980707,000000,6.07685,6.159,6.07685,6.10837,610428.55747257,0
+HRB.US,D,19980708,000000,6.16478,6.29717,6.15235,6.24655,821206.00888384,0
+HRB.US,D,19980709,000000,6.23412,6.30932,6.22157,6.22157,653342.5978147,0
+HRB.US,D,19980710,000000,6.20268,6.29717,6.20268,6.22794,520132.71088638,0
+HRB.US,D,19980713,000000,6.22157,6.24655,6.18985,6.18985,1530187.865533,0
+HRB.US,D,19980714,000000,6.18985,6.30932,6.18985,6.29717,527443.50770738,0
+HRB.US,D,19980715,000000,6.29717,6.30932,6.22157,6.24655,763981.84200828,0
+HRB.US,D,19980716,000000,6.21512,6.22157,6.159,6.19632,826610.21851881,0
+HRB.US,D,19980717,000000,6.21512,6.33477,6.16478,6.30932,676235.940898,0
+HRB.US,D,19980720,000000,6.32852,6.37238,6.27182,6.32852,794191.08793077,0
+HRB.US,D,19980721,000000,6.30932,6.31568,6.16478,6.19632,1214170.273545,0
+HRB.US,D,19980722,000000,6.20268,6.22157,6.09555,6.09555,1429726.9579667,0
+HRB.US,D,19980723,000000,6.07685,6.08948,6.04512,6.04512,1912979.9207886,0
+HRB.US,D,19980724,000000,6.04512,6.09555,6.02661,6.02661,1219577.5467908,0
+HRB.US,D,19980727,000000,6.02661,6.04512,5.96355,6.00174,684182.94758345,0
+HRB.US,D,19980728,000000,5.96982,6.00174,5.90068,5.93838,577360.96257648,0
+HRB.US,D,19980729,000000,5.96982,5.99479,5.88785,5.99479,1128009.2804757,0
+HRB.US,D,19980730,000000,5.98265,6.13972,5.95111,6.13972,690537.89780235,0
+HRB.US,D,19980731,000000,6.11455,6.16478,6.01398,6.02661,738230.14995137,0
+HRB.US,D,19980803,000000,6.02661,6.13345,6.00772,6.00772,670512.09452535,0
+HRB.US,D,19980804,000000,6.02661,6.05824,5.78112,5.78748,903232.14843601,0
+HRB.US,D,19980805,000000,5.83155,5.95111,5.81255,5.81255,974127.16836966,0
+HRB.US,D,19980806,000000,5.81255,5.91958,5.81255,5.85652,2013757.4014817,0
+HRB.US,D,19980807,000000,5.82538,5.88785,5.78112,5.79384,777021.59122011,0
+HRB.US,D,19980810,000000,5.79384,5.91958,5.76868,5.90068,1443717.4477626,0
+HRB.US,D,19980811,000000,5.90695,5.90695,5.79384,5.80638,1987691.1787052,0
+HRB.US,D,19980812,000000,5.79384,6.05824,5.79384,6.00772,1085088.0917082,0
+HRB.US,D,19980813,000000,6.00772,6.05824,5.96982,5.96982,538887.11563814,0
+HRB.US,D,19980814,000000,5.96982,6.07057,5.96982,6.02661,706757.67513272,0
+HRB.US,D,19980817,000000,6.04512,6.15235,5.98265,6.02661,1137234.8341119,0
+HRB.US,D,19980818,000000,6.02661,6.07057,6.00772,6.03905,897193.77134387,0
+HRB.US,D,19980819,000000,6.05824,6.15235,6.05139,6.07685,625048.10870731,0
+HRB.US,D,19980820,000000,6.11455,6.23412,5.98265,6.00772,587527.04476018,0
+HRB.US,D,19980821,000000,5.98265,6.07685,5.88785,6.07057,926444.10705336,0
+HRB.US,D,19980824,000000,6.07057,6.18985,6.04512,6.05824,1474876.4130652,0
+HRB.US,D,19980825,000000,6.05824,6.22157,6.05824,6.159,490249.22892336,0
+HRB.US,D,19980826,000000,6.12082,6.12082,6.02661,6.09555,466085.50851845,0
+HRB.US,D,19980827,000000,6.02661,6.04512,5.83155,5.90695,1150899.5599482,0
+HRB.US,D,19980828,000000,5.90695,6.01398,5.78112,5.79384,1884679.3044594,0
+HRB.US,D,19980831,000000,5.83155,5.84418,5.52955,5.54855,1244372.371042,0
+HRB.US,D,19980901,000000,5.52955,5.70572,5.46032,5.68662,2458537.5385687,0
+HRB.US,D,19980902,000000,5.67419,5.83155,5.66165,5.81255,1214489.9102825,0
+HRB.US,D,19980903,000000,5.80638,5.81255,5.68074,5.73695,2101827.0241441,0
+HRB.US,D,19980904,000000,5.72432,5.90068,5.72432,5.80638,1300648.8609446,0
+HRB.US,D,19980908,000000,5.86269,6.11455,5.86269,6.10837,1074594.2031577,0
+HRB.US,D,19980909,000000,6.10837,6.15235,5.87561,5.90068,799907.78587798,0
+HRB.US,D,19980910,000000,5.78112,5.80638,5.74312,5.78112,1146453.2393226,0
+HRB.US,D,19980911,000000,5.79384,6.10837,5.78748,6.03905,1059969.5459048,0
+HRB.US,D,19980914,000000,6.11455,6.24009,6.11455,6.21512,766524.63905875,0
+HRB.US,D,19980915,000000,6.20885,6.24009,6.10202,6.12718,741729.81480759,0
+HRB.US,D,19980916,000000,6.11455,6.22157,6.10202,6.21512,996068.7496654,0
+HRB.US,D,19980917,000000,6.17752,6.17752,6.04512,6.06441,1004975.6877675,0
+HRB.US,D,19980918,000000,6.10202,6.17125,6.02661,6.12718,1127695.7709599,0
+HRB.US,D,19980921,000000,6.08948,6.13345,5.97599,6.08948,676555.57763567,0
+HRB.US,D,19980922,000000,6.02661,6.159,6.02661,6.10837,876209.05785386,0
+HRB.US,D,19980923,000000,6.1458,6.30324,6.03905,6.25947,1212576.1746712,0
+HRB.US,D,19980924,000000,6.36622,6.36622,5.99479,6.02661,1080953.2381912,0
+HRB.US,D,19980925,000000,6.04512,6.13345,5.95728,6.12718,865399.61738029,0
+HRB.US,D,19980928,000000,6.11455,6.25312,6.10837,6.159,1142005.8974934,0
+HRB.US,D,19980929,000000,6.19632,6.23412,6.08948,6.159,1324490.9022045,0
+HRB.US,D,19980930,000000,6.159,6.159,5.89422,5.90068,449234.62734182,0
+HRB.US,D,19981001,000000,5.87561,5.91303,5.74312,5.78748,1531147.7969496,0
+HRB.US,D,19981002,000000,5.81255,5.84418,5.59888,5.61758,4574360.1585267,0
+HRB.US,D,19981005,000000,5.64246,5.68662,5.46032,5.58595,1123560.9174429,0
+HRB.US,D,19981006,000000,5.61758,5.63062,5.3155,5.32196,1187145.1405555,0
+HRB.US,D,19981007,000000,5.26525,5.42272,5.17076,5.32823,1044077.5749412,0
+HRB.US,D,19981008,000000,5.26525,5.42272,5.03885,5.37228,3236831.5495177,0
+HRB.US,D,19981009,000000,5.40373,5.53602,5.3155,5.46668,2044596.7300467,0
+HRB.US,D,19981012,000000,5.49812,5.74312,5.47932,5.69945,1814739.1099243,0
+HRB.US,D,19981013,000000,5.68074,5.74312,5.54209,5.56716,958871.40727048,0
+HRB.US,D,19981014,000000,5.52329,5.99479,5.49812,5.89422,2047140.5483009,0
+HRB.US,D,19981015,000000,5.97599,6.18985,5.95111,6.159,915948.17609563,0
+HRB.US,D,19981016,000000,6.24009,6.36622,6.22157,6.34741,1591549.9495365,0
+HRB.US,D,19981019,000000,6.35995,6.36622,6.11455,6.13345,657154.75098313,0
+HRB.US,D,19981020,000000,6.11455,6.11455,5.87561,5.99479,924532.41384915,0
+HRB.US,D,19981021,000000,6.00772,6.21512,5.98265,6.20885,677184.63907466,0
+HRB.US,D,19981022,000000,6.24009,6.31568,6.23412,6.29717,846327.61829812,0
+HRB.US,D,19981023,000000,6.27808,6.40421,6.25947,6.38492,1045665.5465933,0
+HRB.US,D,19981026,000000,6.38492,6.68691,6.38492,6.54237,1467880.1469638,0
+HRB.US,D,19981027,000000,6.58027,6.72461,6.58027,6.64931,1634794.8598563,0
+HRB.US,D,19981028,000000,6.59898,6.59898,6.31568,6.36622,704529.40880174,0
+HRB.US,D,19981029,000000,6.38492,6.40421,6.20885,6.27808,715341.91288624,0
+HRB.US,D,19981030,000000,6.27808,6.47315,6.27808,6.39128,1330848.9160343,0
+HRB.US,D,19981102,000000,6.39128,6.41028,6.25947,6.34741,747769.21310335,0
+HRB.US,D,19981103,000000,6.36622,6.38492,6.29717,6.31568,486432.99094039,0
+HRB.US,D,19981104,000000,6.34741,6.54237,6.34741,6.44788,483888.15148265,0
+HRB.US,D,19981105,000000,6.42271,6.55482,6.42271,6.53581,458450.99014523,0
+HRB.US,D,19981106,000000,6.52974,6.58027,6.49841,6.52974,267694.23599278,0
+HRB.US,D,19981109,000000,6.55482,6.55482,6.39128,6.45434,477530.13765283,0
+HRB.US,D,19981110,000000,6.42918,6.42918,6.32852,6.32852,322383.77544694,0
+HRB.US,D,19981111,000000,6.32852,6.34104,6.13345,6.22157,430155.47983422,0
+HRB.US,D,19981112,000000,6.24009,6.44788,6.23412,6.44788,643172.43081646,0
+HRB.US,D,19981113,000000,6.47942,6.64931,6.47942,6.63062,705805.91334516,0
+HRB.US,D,19981116,000000,6.63062,6.66194,6.39128,6.49194,581809.32560935,0
+HRB.US,D,19981117,000000,6.52974,6.63062,6.49841,6.61787,517589.9138359,0
+HRB.US,D,19981118,000000,6.64931,6.68075,6.57371,6.62414,360212.22168814,0
+HRB.US,D,19981119,000000,6.62414,6.62414,6.47315,6.54237,282634.44516884,0
+HRB.US,D,19981120,000000,6.61787,6.68075,6.59898,6.66822,703898.30495548,0
+HRB.US,D,19981123,000000,6.68075,6.79395,6.66822,6.73724,760171.73124711,0
+HRB.US,D,19981124,000000,6.77514,6.88217,6.68075,6.68075,528078.69636818,0
+HRB.US,D,19981125,000000,6.66822,6.70592,6.66822,6.69327,259747.22930733,0
+HRB.US,D,19981127,000000,6.69327,6.69327,6.58027,6.58027,104279.18795651,0
+HRB.US,D,19981130,000000,6.54237,6.58027,6.41028,6.41028,532527.05940105,0
+HRB.US,D,19981201,000000,6.39128,6.42918,6.25947,6.34104,367210.53019693,0
+HRB.US,D,19981202,000000,6.30324,6.36622,6.27808,6.34741,637447.56324017,0
+HRB.US,D,19981203,000000,6.31568,6.34104,6.24009,6.25312,577360.96257648,0
+HRB.US,D,19981204,000000,6.27808,6.35995,6.24009,6.26545,287091.99903442,0
+HRB.US,D,19981207,000000,6.24009,6.44788,6.24009,6.43545,371653.78721161,0
+HRB.US,D,19981208,000000,6.40421,6.40421,6.17125,6.23412,794822.19177704,0
+HRB.US,D,19981209,000000,6.22157,6.22157,6.05139,6.1458,1477731.698428,0
+HRB.US,D,19981210,000000,6.1458,6.1458,6.02661,6.05139,1473914.4392414,0
+HRB.US,D,19981211,000000,6.04512,6.04512,5.85652,5.93838,1078093.8680139,0
+HRB.US,D,19981214,000000,5.90068,5.90068,5.79384,5.83155,681002.91946491,0
+HRB.US,D,19981215,000000,5.83155,6.07057,5.83155,6.05824,798319.81422597,0
+HRB.US,D,19981216,000000,6.03905,6.07057,5.91958,5.98265,453682.99037469,0
+HRB.US,D,19981217,000000,5.99479,6.10837,5.99479,6.02661,534119.1158676,0
+HRB.US,D,19981218,000000,5.95111,6.24655,5.95111,6.08948,650165.63330706,0
+HRB.US,D,19981221,000000,6.05139,6.35358,6.05139,6.17752,756988.63951766,0
+HRB.US,D,19981222,000000,6.20885,6.24655,6.10202,6.18985,394552.2363131,0
+HRB.US,D,19981223,000000,6.13345,6.21512,6.05824,6.20885,607882.69681118,0
+HRB.US,D,19981224,000000,6.15235,6.20885,6.13345,6.159,203151.10266713,0
+HRB.US,D,19981228,000000,6.1458,6.26545,6.05824,6.26545,479753.29796564,0
+HRB.US,D,19981229,000000,6.29717,6.52377,6.24655,6.49194,865399.61738029,0
+HRB.US,D,19981230,000000,6.49194,6.56744,6.46071,6.49194,552241.39556946,0
+HRB.US,D,19981231,000000,6.51105,6.53581,6.46071,6.46071,422215.62157421,0
+HRB.US,D,19990104,000000,6.49194,6.75017,6.40421,6.43545,1217030.6649258,0
+HRB.US,D,19990105,000000,6.43545,6.48587,6.40421,6.44788,769069.47851648,0
+HRB.US,D,19990106,000000,6.46071,6.59898,6.42918,6.58027,747135.04564619,0
+HRB.US,D,19990107,000000,6.54855,6.67438,6.51105,6.64295,860315.04448298,0
+HRB.US,D,19990108,000000,6.53581,6.83801,6.53581,6.67438,970637.7155498,0
+HRB.US,D,19990111,000000,6.66822,6.68075,6.46071,6.57371,779879.94019371,0
+HRB.US,D,19990112,000000,6.51105,6.54855,6.46071,6.46071,654295.3808059,0
+HRB.US,D,19990113,000000,6.38492,6.48587,6.35358,6.42271,1026272.8895697,0
+HRB.US,D,19990114,000000,6.49194,6.49194,6.18985,6.29717,708352.79521016,0
+HRB.US,D,19990115,000000,6.29717,6.42271,6.28445,6.41634,365619.49493402,0
+HRB.US,D,19990119,000000,6.41634,6.41634,6.17125,6.22157,772567.10096543,0
+HRB.US,D,19990120,000000,6.25947,6.56744,6.17125,6.39128,618055.92742034,0
+HRB.US,D,19990121,000000,6.31568,6.49194,6.19632,6.27808,420622.54390404,0
+HRB.US,D,19990122,000000,6.24655,6.25947,6.1458,6.17125,453047.80171389,0
+HRB.US,D,19990125,000000,6.17125,6.31568,6.15235,6.20885,570362.65406769,0
+HRB.US,D,19990126,000000,6.20885,6.22157,6.03905,6.10202,806266.82091142,0
+HRB.US,D,19990127,000000,6.11455,6.159,6.00772,6.01398,353854.20785833,0
+HRB.US,D,19990128,000000,6.05139,6.17125,6.03905,6.13345,459407.85795097,0
+HRB.US,D,19990129,000000,6.11455,6.31568,6.00174,6.29717,1983238.7308579,0
+HRB.US,D,19990201,000000,6.30932,6.35995,6.23412,6.25947,1050115.9520333,0
+HRB.US,D,19990202,000000,6.32852,6.32852,6.05824,6.10202,453047.80171389,0
+HRB.US,D,19990203,000000,6.12718,6.15235,6.01398,6.07057,383109.64958599,0
+HRB.US,D,19990204,000000,6.04512,6.15235,5.95111,5.96355,354806.99084953,0
+HRB.US,D,19990205,000000,5.95111,6.00772,5.93838,5.99479,777021.59122011,0
+HRB.US,D,19990208,000000,6.02661,6.11455,6.00174,6.01398,463545.77507889,0
+HRB.US,D,19990209,000000,6.01398,6.02661,5.83155,5.91958,616466.9345647,0
+HRB.US,D,19990210,000000,5.91958,6.07057,5.91958,6.05139,470527.74432951,0
+HRB.US,D,19990211,000000,6.03905,6.18985,6.02661,6.07685,415214.24945452,0
+HRB.US,D,19990212,000000,6.11455,6.1458,5.77485,5.86269,741729.81480759,0
+HRB.US,D,19990216,000000,5.83155,5.98265,5.83155,5.89422,586580.38899079,0
+HRB.US,D,19990217,000000,5.85652,5.96982,5.80002,5.87561,1275213.7420144,0
+HRB.US,D,19990218,000000,5.86269,5.89422,5.78748,5.81852,619964.55701364,0
+HRB.US,D,19990219,000000,5.83763,5.91958,5.78748,5.90068,402500.26420218,0
+HRB.US,D,19990222,000000,6.02661,6.39128,5.96355,6.38492,1468830.8875477,0
+HRB.US,D,19990223,000000,6.40421,6.48587,6.21512,6.47315,951238.93130452,0
+HRB.US,D,19990224,000000,6.47315,6.54855,6.42918,6.42918,1216717.1554099,0
+HRB.US,D,19990225,000000,6.41634,6.41634,6.24655,6.38492,713744.75040152,0
+HRB.US,D,19990226,000000,6.43545,6.52974,6.36622,6.51105,533483.92720679,0
+HRB.US,D,19990301,000000,6.52377,6.85024,6.42271,6.8006,1430043.5310934,0
+HRB.US,D,19990302,000000,6.82489,6.90763,6.66822,6.84398,1250415.8541523,0
+HRB.US,D,19990303,000000,6.95737,7.03346,6.88913,6.98275,1655772.4249208,0
+HRB.US,D,19990304,000000,7.03924,7.202,6.91361,7.19601,1940317.5420902,0
+HRB.US,D,19990305,000000,7.19601,7.40969,7.17183,7.40969,1504756.8314174,0
+HRB.US,D,19990308,000000,7.40969,7.40969,7.16008,7.202,1630978.6218733,0
+HRB.US,D,19990309,000000,7.202,7.24136,7.14627,7.202,1404295.9238511,0
+HRB.US,D,19990310,000000,7.24136,7.25956,7.17183,7.18378,1201770.819012,0
+HRB.US,D,19990311,000000,7.16008,7.22853,7.06442,7.202,1183653.6453285,0
+HRB.US,D,19990312,000000,7.202,7.24734,7.16008,7.19601,1466603.6424203,0
+HRB.US,D,19990315,000000,7.14029,7.24734,7.13345,7.14029,854912.87725527,0
+HRB.US,D,19990316,000000,7.14029,7.17183,7.03924,7.05785,836471.98201937,0
+HRB.US,D,19990317,000000,7.05785,7.05785,6.94523,6.97599,703260.05268378,0
+HRB.US,D,19990318,000000,6.94523,7.12081,6.94523,7.10877,888613.6184049,0
+HRB.US,D,19990319,000000,7.20865,7.24734,7.07029,7.10877,1301920.2594698,0
+HRB.US,D,19990322,000000,7.08957,7.08957,6.86925,6.88217,670196.54260223,0
+HRB.US,D,19990323,000000,6.8948,6.8948,6.62414,6.62414,738230.14995137,0
+HRB.US,D,19990324,000000,6.63062,6.73724,6.62414,6.73724,1125150.9315022,0
+HRB.US,D,19990325,000000,6.70592,6.81294,6.70592,6.76897,398048.83755841,0
+HRB.US,D,19990326,000000,6.73724,6.73724,6.64931,6.71884,740139.8007483,0
+HRB.US,D,19990329,000000,6.78141,6.86925,6.73724,6.83165,1060606.7769728,0
+HRB.US,D,19990330,000000,6.81294,6.81294,6.51105,6.52974,1217670.9596047,0
+HRB.US,D,19990331,000000,6.73724,6.85024,6.70592,6.83165,799273.61842081,0
+HRB.US,D,19990401,000000,6.86925,6.86925,6.63062,6.75017,663199.25529708,0
+HRB.US,D,19990405,000000,6.81294,6.92614,6.81294,6.88217,896557.56147944,0
+HRB.US,D,19990406,000000,6.94523,7.08957,6.94523,7.08957,927397.91124819,0
+HRB.US,D,19990407,000000,7.12081,7.20865,7.01397,7.18378,1540370.2869748,0
+HRB.US,D,19990408,000000,7.20865,7.30325,7.08957,7.13345,1276169.5886165,0
+HRB.US,D,19990409,000000,7.31558,7.31558,7.14627,7.202,598977.80111638,0
+HRB.US,D,19990412,000000,7.17183,7.26564,7.16008,7.202,749674.77908576,0
+HRB.US,D,19990413,000000,7.17183,7.202,7.08957,7.16008,843460.0784918,0
+HRB.US,D,19990414,000000,7.16507,7.31558,7.12081,7.14029,1015463.4490961,0
+HRB.US,D,19990415,000000,7.17183,7.20865,7.12081,7.16008,730601.75879996,0
+HRB.US,D,19990416,000000,7.20865,7.2724,7.19601,7.26564,720427.50698717,0
+HRB.US,D,19990419,000000,7.33458,7.45453,7.31558,7.45453,1274256.8742086,0
+HRB.US,D,19990420,000000,7.46766,7.46766,7.30863,7.37346,1029455.9812992,0
+HRB.US,D,19990421,000000,7.35397,7.36788,7.30863,7.35397,833924.07895073,0
+HRB.US,D,19990422,000000,7.35397,7.37962,7.22853,7.32861,846957.70094074,0
+HRB.US,D,19990423,000000,7.37346,7.37346,7.25956,7.34761,399956.44594808,0
+HRB.US,D,19990426,000000,7.34761,7.34761,7.17183,7.21472,503598.40283651,0
+HRB.US,D,19990427,000000,7.24734,7.35397,7.14029,7.34761,1002432.890717,0
+HRB.US,D,19990428,000000,7.30863,7.42291,7.2911,7.34761,735688.37410453,0
+HRB.US,D,19990429,000000,7.37346,7.44886,7.19601,7.22853,928984.86169656,0
+HRB.US,D,19990430,000000,7.20865,7.20865,6.85691,6.94523,874301.44946419,0
+HRB.US,D,19990503,000000,6.90117,7.03924,6.85024,6.95737,854912.87725527,0
+HRB.US,D,19990504,000000,6.99557,6.99557,6.70592,6.76897,949650.95965252,0
+HRB.US,D,19990505,000000,6.76897,6.78141,6.73724,6.75625,449551.20046859,0
+HRB.US,D,19990506,000000,6.78141,6.78141,6.56118,6.63062,592616.72367565,0
+HRB.US,D,19990507,000000,6.59898,6.73724,6.59898,6.72461,541116.40317274,0
+HRB.US,D,19990510,000000,6.73724,6.81294,6.58027,6.66194,519493.43741104,0
+HRB.US,D,19990511,000000,6.66194,6.76897,6.59898,6.75017,418394.27757307,0
+HRB.US,D,19990512,000000,6.81294,6.94523,6.70592,6.88217,604063.39521731,0
+HRB.US,D,19990513,000000,6.84398,6.84398,6.64931,6.73724,801184.29042138,0
+HRB.US,D,19990514,000000,6.76897,6.76897,6.64295,6.72461,725191.42194318,0
+HRB.US,D,19990517,000000,6.75625,6.83165,6.73724,6.73724,752221.66095076,0
+HRB.US,D,19990518,000000,6.73724,6.80627,6.68691,6.78141,969677.78413316,0
+HRB.US,D,19990519,000000,6.78141,6.80627,6.78141,6.78748,633951.98319849,0
+HRB.US,D,19990520,000000,6.78748,6.93192,6.78748,6.84398,396456.78109186,0
+HRB.US,D,19990521,000000,6.82489,6.93192,6.82489,6.86925,674011.75938157,0
+HRB.US,D,19990524,000000,6.86925,6.91361,6.79395,6.84398,513139.50839577,0
+HRB.US,D,19990525,000000,6.84398,7.05256,6.84398,6.85691,1521605.6701868,0
+HRB.US,D,19990526,000000,6.8948,6.98901,6.86925,6.92614,738230.14995137,0
+HRB.US,D,19990527,000000,6.92614,6.99557,6.85691,6.85691,929940.70829866,0
+HRB.US,D,19990528,000000,6.85691,6.95737,6.85691,6.94523,614872.8356909,0
+HRB.US,D,19990601,000000,7.06442,7.06442,6.80627,6.94523,645392.52751834,0
+HRB.US,D,19990602,000000,6.90117,7.07029,6.84398,7.07029,818673.42386972,0
+HRB.US,D,19990603,000000,7.10877,7.16008,6.94523,7.10877,730280.07965503,0
+HRB.US,D,19990604,000000,7.12081,7.14029,7.05256,7.10877,619326.30474194,0
+HRB.US,D,19990607,000000,7.07029,7.19601,7.01397,7.10877,899104.44334444,0
+HRB.US,D,19990608,000000,7.10289,7.202,7.07029,7.18378,1074913.8398953,0
+HRB.US,D,19990609,000000,7.17183,7.22853,7.17183,7.20865,805626.52623244,0
+HRB.US,D,19990610,000000,7.22853,7.24734,7.17183,7.19601,1040585.0585105,0
+HRB.US,D,19990611,000000,7.19601,7.24734,7.16507,7.202,730601.75879996,0
+HRB.US,D,19990614,000000,7.28366,7.45453,7.28366,7.3904,3776357.9386313,0
+HRB.US,D,19990615,000000,7.3904,7.46766,7.202,7.26564,1682161.3480458,0
+HRB.US,D,19990616,000000,7.32861,7.40969,7.03924,7.07029,3066100.5986422,0
+HRB.US,D,19990617,000000,7.03924,7.24734,6.93192,7.22853,2173360.2963494,0
+HRB.US,D,19990618,000000,7.19601,7.24734,7.06442,7.10877,2208650.0303547,0
+HRB.US,D,19990621,000000,7.13345,7.18378,7.10877,7.18378,518537.59080892,0
+HRB.US,D,19990622,000000,7.18378,7.26564,7.18378,7.22853,890198.52644598,0
+HRB.US,D,19990623,000000,7.20865,7.24136,7.14029,7.22853,897193.77134387,0
+HRB.US,D,19990624,000000,7.202,7.202,7.00742,7.07029,499783.18605717,0
+HRB.US,D,19990625,000000,7.10289,7.14029,7.03924,7.07029,545565.78740925,0
+HRB.US,D,19990628,000000,7.07029,7.24734,7.07029,7.19601,773522.94756754,0
+HRB.US,D,19990629,000000,7.17183,7.17183,7.06442,7.14627,634902.72378243,0
+HRB.US,D,19990630,000000,7.16008,7.24734,7.10289,7.24734,1369638.3148958,0
+HRB.US,D,19990701,000000,7.17183,7.21472,7.00223,7.19601,1016733.8264177,0
+HRB.US,D,19990702,000000,7.19601,7.19601,7.10289,7.16008,1270123.0418953,0
+HRB.US,D,19990706,000000,7.17183,7.2911,7.16008,7.24734,732185.64563742,0
+HRB.US,D,19990707,000000,7.28366,7.52866,7.202,7.52866,2150470.016877,0
+HRB.US,D,19990708,000000,7.50409,7.57547,7.3904,7.57547,1266306.8039123,0
+HRB.US,D,19990709,000000,7.57547,7.66968,7.48019,7.57547,1851935.4311155,0
+HRB.US,D,19990712,000000,7.53474,7.56813,7.44886,7.53474,2791730.7544892,0
+HRB.US,D,19990713,000000,7.50409,7.78855,7.50409,7.74458,1962573.6541054,0
+HRB.US,D,19990714,000000,7.73744,7.82028,7.58164,7.80129,1498395.7539767,0
+HRB.US,D,19990715,000000,7.78091,8.19033,7.78091,8.14627,1411920.230188,0
+HRB.US,D,19990716,000000,8.16027,8.51956,8.14627,8.35456,1693925.6139179,0
+HRB.US,D,19990719,000000,8.3144,8.47989,8.20914,8.32244,2608925.0918368,0
+HRB.US,D,19990720,000000,8.33546,8.35456,8.23312,8.32244,1852566.5349618,0
+HRB.US,D,19990721,000000,8.35456,8.36229,8.2677,8.33546,908960.07962319,0
+HRB.US,D,19990722,000000,8.35456,8.45875,8.32244,8.35456,1255182.8327192,0
+HRB.US,D,19990723,000000,8.35456,8.37766,8.26074,8.2677,1447533.6857454,0
+HRB.US,D,19990726,000000,8.19033,8.33546,8.17221,8.30755,609465.56244501,0
+HRB.US,D,19990727,000000,8.30755,8.48528,8.2956,8.42613,936301.78573937,0
+HRB.US,D,19990728,000000,8.45875,8.53131,8.19622,8.20914,1052021.5180158,0
+HRB.US,D,19990729,000000,8.17221,8.17221,7.92584,7.98401,1677711.9638093,0
+HRB.US,D,19990730,000000,8.00761,8.027,7.90264,7.91899,1093038.1620045,0
+HRB.US,D,19990802,000000,7.88286,8.12159,7.86307,8.06489,567820.87822086,0
+HRB.US,D,19990803,000000,8.027,8.04032,7.91899,7.9374,711840.20562275,0
+HRB.US,D,19990804,000000,7.9374,8.08448,7.91899,7.91899,693403.3952014,0
+HRB.US,D,19990805,000000,7.91899,8.06489,7.91899,8.00761,967781.40898347,0
+HRB.US,D,19990806,000000,8.00761,8.08448,7.94347,7.95082,705805.91334516,0
+HRB.US,D,19990809,000000,7.97725,8.10231,7.95082,7.98401,732825.9403164,0
+HRB.US,D,19990810,000000,7.96492,7.98401,7.71961,7.82028,925807.89718892,0
+HRB.US,D,19990811,000000,7.80129,7.9374,7.75047,7.77357,970637.7155498,0
+HRB.US,D,19990812,000000,7.77357,7.84398,7.73744,7.78091,413306.64106486,0
+HRB.US,D,19990813,000000,7.82028,8.01329,7.82028,7.99489,659701.63284814,0
+HRB.US,D,19990816,000000,8.04032,8.04032,7.96492,8.01329,418394.27757307,0
+HRB.US,D,19990817,000000,8.154,8.154,8.027,8.14627,371020.64095809,0
+HRB.US,D,19990818,000000,8.10916,8.10916,7.98401,8.027,478482.92064403,0
+HRB.US,D,19990819,000000,8.06489,8.16027,7.99489,8.16027,624415.98365743,0
+HRB.US,D,19990820,000000,8.154,8.18446,8.09114,8.18446,295674.19438066,0
+HRB.US,D,19990823,000000,8.21423,8.53131,8.21423,8.45356,1189688.9588097,0
+HRB.US,D,19990824,000000,8.46589,8.62473,8.42613,8.53131,773522.94756754,0
+HRB.US,D,19990825,000000,8.56734,8.57987,8.47989,8.4985,646666.98965449,0
+HRB.US,D,19990826,000000,8.53131,8.54217,8.34849,8.34849,727739.32501182,0
+HRB.US,D,19990827,000000,8.36846,8.39,8.08448,8.10916,784329.32443021,0
+HRB.US,D,19990830,000000,8.10916,8.10916,7.91899,7.97725,1228160.7633407,0
+HRB.US,D,19990831,000000,8.00761,8.10231,8.00761,8.06489,417760.11011591,0
+HRB.US,D,19990901,000000,7.73744,7.74458,7.00223,7.3904,3969970.99935,0
+HRB.US,D,19990902,000000,7.14029,7.14029,6.59291,6.66194,6909541.4040388,0
+HRB.US,D,19990903,000000,6.73724,6.81294,6.66822,6.77514,3920059.6717027,0
+HRB.US,D,19990907,000000,6.81294,6.86279,6.63062,6.72461,2561863.9435341,0
+HRB.US,D,19990908,000000,6.76222,6.85024,6.66194,6.69964,2513540.5875388,0
+HRB.US,D,19990909,000000,6.70592,6.87552,6.70592,6.85024,1198588.7484862,0
+HRB.US,D,19990910,000000,6.85024,6.98901,6.85024,6.87552,2382872.4764573,0
+HRB.US,D,19990913,000000,6.88913,6.96334,6.87552,6.90763,1135958.3295684,0
+HRB.US,D,19990914,000000,6.90763,6.90763,6.68075,6.68691,1534638.2709732,0
+HRB.US,D,19990915,000000,6.64931,6.68075,6.44162,6.56118,1847479.9196572,0
+HRB.US,D,19990916,000000,6.56118,6.64931,6.52974,6.63062,1265354.0209211,0
+HRB.US,D,19990917,000000,6.52974,6.60505,6.51732,6.52974,1348652.5802021,0
+HRB.US,D,19990920,000000,6.56118,6.56118,6.36622,6.46071,927080.31691779,0
+HRB.US,D,19990921,000000,6.39755,6.51105,6.31568,6.34741,640944.16448547,0
+HRB.US,D,19990922,000000,6.36622,6.45434,6.30932,6.30932,715977.10154704,0
+HRB.US,D,19990923,000000,6.32235,6.32235,6.15235,6.159,605971.00360698,0
+HRB.US,D,19990924,000000,6.17752,6.22157,6.02015,6.03278,960777.99445651,0
+HRB.US,D,19990927,000000,6.10837,6.12082,6.00174,6.01398,2270327.6662814,0
+HRB.US,D,19990928,000000,5.98872,6.00174,5.90068,5.96982,1299055.7832743,0
+HRB.US,D,19990929,000000,5.95728,6.05139,5.95728,6.01398,1602997.6422817,0
+HRB.US,D,19990930,000000,6.04512,6.37884,6.01398,6.33477,1744154.5358955,0
+HRB.US,D,19991001,000000,6.29717,6.41634,6.23412,6.41634,1363601.9802109,0
+HRB.US,D,19991004,000000,6.47315,6.54237,6.39755,6.43545,999880.90283383,0
+HRB.US,D,19991005,000000,6.43545,6.52974,6.43545,6.47315,668288.93421256,0
+HRB.US,D,19991006,000000,6.47315,6.87552,6.47315,6.8194,1725400.1311437,0
+HRB.US,D,19991007,000000,6.78141,6.82489,6.60505,6.61787,994479.75680977,0
+HRB.US,D,19991008,000000,6.54237,6.59898,6.51732,6.57371,1117837.0710703,0
+HRB.US,D,19991011,000000,6.54237,6.58027,6.36622,6.39755,460361.6621458,0
+HRB.US,D,19991012,000000,6.32235,6.33477,6.18985,6.24655,1036765.7569165,0
+HRB.US,D,19991013,000000,6.26545,6.26545,6.10837,6.10837,663199.25529708,0
+HRB.US,D,19991014,000000,6.08948,6.159,5.95728,6.00174,998932.20465717,0
+HRB.US,D,19991015,000000,5.85035,5.85035,5.68662,5.78112,1759419.4878274,0
+HRB.US,D,19991018,000000,5.78112,5.79384,5.65529,5.74968,604063.39521731,0
+HRB.US,D,19991019,000000,5.85035,5.88785,5.63658,5.63658,936934.93199289,0
+HRB.US,D,19991020,000000,5.70572,5.85035,5.58595,5.63658,1128647.5327474,0
+HRB.US,D,19991021,000000,5.59252,5.68662,5.54209,5.66792,1058699.1685831,0
+HRB.US,D,19991022,000000,5.75596,6.07685,5.74968,6.02015,1224022.8462128,0
+HRB.US,D,19991025,000000,5.98872,6.03278,5.91303,5.96982,741093.60494315,0
+HRB.US,D,19991026,000000,5.92595,6.00174,5.75596,5.82538,1476775.8518259,0
+HRB.US,D,19991027,000000,5.80002,5.83155,5.59252,5.68074,1919968.0172611,0
+HRB.US,D,19991028,000000,5.74968,6.10837,5.74968,6.10837,1033272.2192821,0
+HRB.US,D,19991029,000000,6.1458,6.27808,6.07685,6.20885,865399.61738029,0
+HRB.US,D,19991101,000000,6.23412,6.23412,6.05139,6.07057,611378.27685286,0
+HRB.US,D,19991102,000000,6.07057,6.25312,6.03278,6.03278,1081588.426852,0
+HRB.US,D,19991103,000000,6.05139,6.09555,5.88785,5.92595,476895.97019567,0
+HRB.US,D,19991104,000000,5.94485,5.98265,5.83155,5.85652,1059020.8477281,0
+HRB.US,D,19991105,000000,5.85652,6.20885,5.85652,6.16478,1443717.4477626,0
+HRB.US,D,19991108,000000,6.13345,6.20885,5.95728,5.98872,893697.17009857,0
+HRB.US,D,19991109,000000,5.98872,6.01398,5.88785,5.90068,1082547.337065,0
+HRB.US,D,19991110,000000,5.86944,5.95111,5.86944,5.91303,592616.72367565,0
+HRB.US,D,19991111,000000,5.90068,6.00174,5.81255,5.82538,726780.41479881,0
+HRB.US,D,19991112,000000,5.86944,6.30932,5.83155,6.24655,1785489.7954184,0
+HRB.US,D,19991115,000000,6.34741,6.63062,6.34741,6.63062,1507617.2227983,0
+HRB.US,D,19991117,000000,6.60505,7.17183,6.60505,7.14627,2285587.512195,0
+HRB.US,D,19991118,000000,7.14627,7.21472,6.83801,6.98275,2118037.6106418,0
+HRB.US,D,19991119,000000,6.94523,7.07029,6.84398,6.88217,1090811.9380808,0
+HRB.US,D,19991122,000000,6.91361,6.91361,6.70592,6.71884,1187781.35042,0
+HRB.US,D,19991123,000000,6.63062,6.63062,6.49841,6.56118,1503800.9848153,0
+HRB.US,D,19991124,000000,6.54237,6.59898,6.51732,6.51732,957602.0511525,0
+HRB.US,D,19991126,000000,6.54855,6.54855,6.48587,6.52974,423167.38336178,0
+HRB.US,D,19991129,000000,6.52974,6.52974,6.27808,6.28445,835521.24143545,0
+HRB.US,D,19991130,000000,6.25312,6.35358,6.24655,6.26545,1413193.6711206,0
+HRB.US,D,19991201,000000,6.25312,6.30932,6.23412,6.26545,1179835.3649381,0
+HRB.US,D,19991202,000000,6.29717,6.41634,6.19632,6.25312,1051071.7986354,0
+HRB.US,D,19991203,000000,6.28445,6.72461,6.28445,6.72461,2964049.6770168,0
+HRB.US,D,19991206,000000,6.68691,6.76222,6.63062,6.71884,667016.51448369,0
+HRB.US,D,19991207,000000,6.70592,6.7439,6.58027,6.71884,1320993.2797555,0
+HRB.US,D,19991208,000000,6.71884,6.88913,6.71884,6.78748,1133095.8957803,0
+HRB.US,D,19991209,000000,6.8006,6.86279,6.75625,6.76897,641259.71640861,0
+HRB.US,D,19991210,000000,6.8006,6.8194,6.69327,6.70592,981446.13481974,0
+HRB.US,D,19991213,000000,6.69327,6.70592,6.64295,6.68691,582761.0873969,0
+HRB.US,D,19991214,000000,6.70592,6.71884,6.40421,6.42271,987491.66033733,0
+HRB.US,D,19991215,000000,6.35358,6.40421,6.05139,6.10837,1468514.3144209,0
+HRB.US,D,19991216,000000,6.27182,6.30932,6.05139,6.27808,1685653.8644766,0
+HRB.US,D,19991217,000000,6.31568,6.57371,6.27182,6.45434,1458019.4046669,0
+HRB.US,D,19991220,000000,6.45434,6.49194,6.33477,6.37238,520448.2628095,0
+HRB.US,D,19991221,000000,6.30932,6.41634,6.29062,6.37884,864448.87679635,0
+HRB.US,D,19991222,000000,6.35358,6.37238,6.23412,6.26545,403452.02598975,0
+HRB.US,D,19991223,000000,6.29717,6.37884,6.27808,6.37884,613600.41596202,0
+HRB.US,D,19991227,000000,6.37238,6.43545,6.33477,6.33477,650165.63330706,0
+HRB.US,D,19991228,000000,6.35358,6.47315,6.34741,6.35358,602477.46597258,0
+HRB.US,D,19991229,000000,6.32235,6.40421,6.26545,6.27808,490249.22892336,0
+HRB.US,D,19991230,000000,6.25312,6.53581,6.25312,6.43545,536346.36099493,0
+HRB.US,D,19991231,000000,6.41634,6.51105,6.40421,6.41634,303935.7317856,0
+HRB.US,D,20000103,000000,6.37884,6.43545,6.11455,6.13345,755081.03112799,0
+HRB.US,D,20000104,000000,6.19632,6.52974,5.88785,5.96982,3334755.7872554,0
+HRB.US,D,20000105,000000,6.01398,6.58027,6.01398,6.52974,3954080.04959,0
+HRB.US,D,20000106,000000,6.45434,6.51105,6.25312,6.46668,1290152.9299868,0
+HRB.US,D,20000107,000000,6.47942,6.7439,6.47942,6.68075,1217030.6649258,0
+HRB.US,D,20000110,000000,6.66822,6.69327,6.55482,6.63062,671152.38920434,0
+HRB.US,D,20000111,000000,6.59898,7.03924,6.57371,6.98901,1816326.0603727,0
+HRB.US,D,20000112,000000,6.98901,7.07635,6.84398,6.96334,1390940.6227162,0
+HRB.US,D,20000113,000000,6.94523,6.96334,6.8006,6.94523,974769.5054559,0
+HRB.US,D,20000114,000000,6.93192,6.93192,6.78748,6.83165,1033272.2192821,0
+HRB.US,D,20000118,000000,6.81294,6.84398,6.7439,6.76897,866990.65264319,0
+HRB.US,D,20000119,000000,6.7439,6.84398,6.71884,6.73107,1213533.0424769,0
+HRB.US,D,20000120,000000,6.65557,6.66822,6.55482,6.63678,573857.21290572,0
+HRB.US,D,20000121,000000,6.63678,6.63678,6.47315,6.59291,1320359.1122983,0
+HRB.US,D,20000124,000000,6.62414,6.63678,6.40421,6.42271,935982.1490017,0
+HRB.US,D,20000125,000000,6.44162,6.44162,6.24655,6.37884,1386488.1748688,0
+HRB.US,D,20000126,000000,6.41634,6.51105,6.35358,6.41028,1006560.5958086,0
+HRB.US,D,20000127,000000,6.41634,6.54237,6.34741,6.42271,1189688.9588097,0
+HRB.US,D,20000128,000000,6.40421,6.41634,6.23412,6.41634,1088272.2046413,0
+HRB.US,D,20000131,000000,6.41634,6.41634,6.30932,6.32235,861267.82747418,0
+HRB.US,D,20000201,000000,6.32235,6.45434,6.21512,6.24655,1501573.739688,0
+HRB.US,D,20000202,000000,6.21512,6.55482,6.20885,6.52974,1345159.0425677,0
+HRB.US,D,20000203,000000,6.53581,6.69964,6.53581,6.65557,2094828.7156353,0
+HRB.US,D,20000204,000000,6.62414,6.7439,6.54237,6.7439,1231337.7278483,0
+HRB.US,D,20000207,000000,6.69327,6.69964,6.64295,6.66822,1176972.93115,0
+HRB.US,D,20000208,000000,6.65557,6.73107,6.61171,6.64295,1316540.8319082,0
+HRB.US,D,20000209,000000,6.63062,6.63062,6.27808,6.31568,1121333.6723155,0
+HRB.US,D,20000210,000000,6.30932,6.34741,6.20885,6.32235,1518111.1113487,0
+HRB.US,D,20000211,000000,6.31568,6.37884,6.30932,6.33477,870165.57474356,0
+HRB.US,D,20000214,000000,6.33477,6.35358,6.27182,6.27182,1305414.8183078,0
+HRB.US,D,20000215,000000,6.29717,6.36622,6.21512,6.36622,995119.03028511,0
+HRB.US,D,20000216,000000,6.34741,6.44162,6.27182,6.29717,1389347.545046,0
+HRB.US,D,20000217,000000,6.30932,6.30932,5.95111,5.96982,1447212.0066004,0
+HRB.US,D,20000218,000000,5.99479,6.09555,5.79384,5.91958,1153127.8262792,0
+HRB.US,D,20000222,000000,5.91958,6.04512,5.85652,5.93202,935027.32360324,0
+HRB.US,D,20000223,000000,5.89422,6.04512,5.89422,5.96982,1179197.1126664,0
+HRB.US,D,20000224,000000,6.03278,6.23412,6.03278,6.23412,2703347.622311,0
+HRB.US,D,20000225,000000,6.21512,6.42271,6.21512,6.29062,1476461.3211063,0
+HRB.US,D,20000228,000000,6.27182,6.27808,6.07057,6.10837,820256.28950354,0
+HRB.US,D,20000229,000000,6.1458,6.47315,6.05139,6.43545,1756555.011632,0
+HRB.US,D,20000301,000000,6.47315,6.52974,6.36622,6.41634,1506345.8242731,0
+HRB.US,D,20000302,000000,6.41634,6.45434,6.19632,6.44162,943294.98822999,0
+HRB.US,D,20000303,000000,6.43545,6.59291,6.43545,6.58027,1752739.7948527,0
+HRB.US,D,20000306,000000,6.51105,6.59898,6.41634,6.56744,1465015.6707683,0
+HRB.US,D,20000307,000000,6.54237,6.54237,6.23412,6.23412,648892.19237455,0
+HRB.US,D,20000308,000000,6.25312,6.32235,6.12082,6.21512,1012285.4633849,0
+HRB.US,D,20000309,000000,6.18397,6.40421,6.18397,6.36622,1096858.4848021,0
+HRB.US,D,20000310,000000,6.34741,6.49194,6.29717,6.34104,809763.42215672,0
+HRB.US,D,20000313,000000,6.30324,6.31568,6.19632,6.20885,677505.29701596,0
+HRB.US,D,20000314,000000,6.159,6.19632,6.03905,6.05139,723289.94077531,0
+HRB.US,D,20000315,000000,6.08948,6.30324,6.05824,6.18397,1708863.7806866,0
+HRB.US,D,20000316,000000,6.38492,6.78748,6.32852,6.66194,3494672.191639,0
+HRB.US,D,20000317,000000,6.66194,6.96334,6.63062,6.63062,2453138.4349519,0
+HRB.US,D,20000320,000000,6.63062,6.64931,6.38492,6.45434,902601.04458974,0
+HRB.US,D,20000321,000000,6.48587,6.83165,6.47942,6.68075,2249980.1838593,0
+HRB.US,D,20000322,000000,6.63062,6.64295,6.38492,6.51732,1178243.3084717,0
+HRB.US,D,20000323,000000,6.54855,6.64295,6.46668,6.52974,3142410.0402472,0
+HRB.US,D,20000324,000000,6.64295,6.75017,6.25947,6.31568,2894743.6499387,0
+HRB.US,D,20000327,000000,6.34104,6.84398,6.34104,6.64931,2683953.9440838,0
+HRB.US,D,20000328,000000,6.59898,6.8194,6.58625,6.68075,2029338.9265403,0
+HRB.US,D,20000329,000000,6.68075,6.71884,6.54237,6.58027,959824.19026168,0
+HRB.US,D,20000330,000000,6.58625,6.64931,6.52974,6.54855,908960.07962319,0
+HRB.US,D,20000331,000000,6.51732,6.67438,6.45434,6.60505,1129598.2733314,0
+HRB.US,D,20000403,000000,6.60505,6.75017,6.60505,6.7439,805626.52623244,0
+HRB.US,D,20000404,000000,6.71884,6.73724,6.52377,6.56118,1153442.3569986,0
+HRB.US,D,20000405,000000,6.52974,6.72461,6.50429,6.72461,1148038.1473637,0
+HRB.US,D,20000406,000000,6.72461,6.78748,6.64295,6.70592,1025318.0641712,0
+HRB.US,D,20000407,000000,6.77514,6.85691,6.69964,6.83165,1505075.4469514,0
+HRB.US,D,20000410,000000,6.88913,7.16008,6.86279,7.09614,1791209.5569764,0
+HRB.US,D,20000411,000000,7.08957,7.20865,6.90763,6.91919,1029774.5968332,0
+HRB.US,D,20000412,000000,6.99557,7.30863,6.99557,7.11562,1758146.046895,0
+HRB.US,D,20000413,000000,7.08957,7.15303,6.94523,6.99557,1177288.4830732,0
+HRB.US,D,20000414,000000,6.91919,6.91919,6.37238,6.39128,1664674.2570048,0
+HRB.US,D,20000417,000000,6.40421,6.59898,6.40421,6.56118,1530508.5234744,0
+HRB.US,D,20000418,000000,6.52377,6.60505,6.27182,6.35995,2158416.0023588,0
+HRB.US,D,20000419,000000,6.37238,6.46071,6.34741,6.44162,1116243.9934001,0
+HRB.US,D,20000420,000000,6.40421,6.67438,6.34741,6.61787,1197635.9654951,0
+HRB.US,D,20000424,000000,6.57371,6.73724,6.56118,6.71884,927397.91124819,0
+HRB.US,D,20000425,000000,6.66194,6.8194,6.64931,6.77514,774472.66694783,0
+HRB.US,D,20000426,000000,6.69964,6.69964,6.45434,6.47942,733146.5982577,0
+HRB.US,D,20000427,000000,6.31568,6.31568,6.16478,6.30324,1372496.6638693,0
+HRB.US,D,20000428,000000,6.21512,6.22794,5.90695,6.17125,2377472.3516369,0
+HRB.US,D,20000501,000000,6.13972,6.28445,5.98265,6.28445,1691063.1801297,0
+HRB.US,D,20000502,000000,5.93202,5.94485,4.89393,5.18349,15809960.142123,0
+HRB.US,D,20000503,000000,5.17703,5.33458,4.8627,4.89393,6170357.4498924,0
+HRB.US,D,20000504,000000,4.8438,4.98245,4.8251,4.91929,4024653.3903787,0
+HRB.US,D,20000505,000000,4.87513,4.9004,4.66146,4.72432,4201745.4186949,0
+HRB.US,D,20000508,000000,4.70553,4.8251,4.69328,4.7493,2337731.1909878,0
+HRB.US,D,20000509,000000,4.7684,4.79346,4.45386,4.53573,3846936.3854381,0
+HRB.US,D,20000510,000000,4.53573,4.674,4.47883,4.59243,3082953.5222261,0
+HRB.US,D,20000511,000000,4.72432,4.90686,4.674,4.87513,3551262.1910575,0
+HRB.US,D,20000512,000000,4.8438,4.8627,4.76202,4.8061,2008038.6611272,0
+HRB.US,D,20000515,000000,4.92585,5.1647,4.8061,4.9004,3778266.5682245,0
+HRB.US,D,20000516,000000,4.9004,4.92585,4.79346,4.8438,2802222.6006324,0
+HRB.US,D,20000517,000000,4.8061,4.8061,4.674,4.70553,1222119.3226376,0
+HRB.US,D,20000518,000000,4.66803,4.76202,4.58606,4.62973,2445504.9377825,0
+HRB.US,D,20000519,000000,4.5607,4.62973,4.5043,4.53573,1760056.7188955,0
+HRB.US,D,20000522,000000,4.53573,4.5796,4.37181,4.42253,1089860.1762933,0
+HRB.US,D,20000523,000000,4.40372,4.42253,4.20866,4.27133,3310268.3452983,0
+HRB.US,D,20000524,000000,4.30923,4.44769,4.30923,4.42253,4359765.4479289,0
+HRB.US,D,20000525,000000,4.4098,4.49146,4.24626,4.2778,1901532.2280433,0
+HRB.US,D,20000526,000000,4.26506,4.3344,4.17096,4.22081,2597163.8895757,0
+HRB.US,D,20000530,000000,4.2778,4.43526,4.24626,4.4286,1245326.1752368,0
+HRB.US,D,20000531,000000,4.3531,4.59243,4.3531,4.5607,2182261.1072297,0
+HRB.US,D,20000601,000000,4.5607,4.85026,4.54826,4.81873,1985469.0395961,0
+HRB.US,D,20000602,000000,4.79346,4.9758,4.7684,4.79346,1330848.9160343,0
+HRB.US,D,20000605,000000,4.79346,4.90686,4.59243,4.674,2075120.5066887,0
+HRB.US,D,20000606,000000,4.68702,4.69328,4.58606,4.64237,1024364.2599764,0
+HRB.US,D,20000607,000000,4.64883,4.8251,4.64883,4.76202,1250727.3212609,0
+HRB.US,D,20000608,000000,4.75576,4.81246,4.6362,4.66803,1515251.7411715,0
+HRB.US,D,20000609,000000,4.09536,4.45386,4.0135,4.27133,17678737.263583,0
+HRB.US,D,20000612,000000,4.32156,4.38463,4.32156,4.34703,3132551.3403577,0
+HRB.US,D,20000613,000000,4.32822,4.38463,4.29014,4.3531,2083070.576985,0
+HRB.US,D,20000614,000000,4.3531,4.4098,4.29631,4.32822,2150470.016877,0
+HRB.US,D,20000615,000000,4.32822,4.44769,4.30923,4.36563,3477825.3952769,0
+HRB.US,D,20000616,000000,4.36563,4.44769,4.36563,4.40372,1766410.6479108,0
+HRB.US,D,20000619,000000,4.40372,4.48549,4.39726,4.4664,1561343.7672249,0
+HRB.US,D,20000620,000000,4.4098,4.4286,4.36563,4.42253,1562299.613827,0
+HRB.US,D,20000621,000000,4.39726,4.5229,4.3531,4.4664,1500621.9779004,0
+HRB.US,D,20000622,000000,4.45386,4.64237,4.45386,4.6175,5635920.7396945,0
+HRB.US,D,20000623,000000,4.6175,4.66803,4.61103,4.64237,2318014.8124122,0
+HRB.US,D,20000626,000000,4.64237,4.72432,4.6362,4.71815,1615077.460077,0
+HRB.US,D,20000627,000000,4.79346,4.91312,4.77456,4.85026,3562707.8413955,0
+HRB.US,D,20000628,000000,4.86896,4.87513,4.71815,4.72432,1374089.7415396,0
+HRB.US,D,20000629,000000,4.74313,4.95738,4.73676,4.9004,1993411.9614669,0
+HRB.US,D,20000630,000000,4.96983,5.0136,4.77456,4.8251,1850026.8015223,0
+HRB.US,D,20000703,000000,4.7684,4.95063,4.7117,4.88169,992896.89117594,0
+HRB.US,D,20000705,000000,4.72432,4.85026,4.71815,4.7684,1398249.3771299,0
+HRB.US,D,20000706,000000,4.7684,4.81246,4.7117,4.71815,3046715.0900442,0
+HRB.US,D,20000707,000000,4.75576,4.79992,4.74313,4.7684,3407240.8212482,0
+HRB.US,D,20000710,000000,4.7684,4.88169,4.74313,4.7684,1758462.6200217,0
+HRB.US,D,20000711,000000,4.79992,4.81246,4.72432,4.72432,1376633.5597936,0
+HRB.US,D,20000712,000000,4.66803,4.85026,4.66803,4.75576,2060178.2551054,0
+HRB.US,D,20000713,000000,4.75576,4.87513,4.74313,4.86896,1037404.0091883,0
+HRB.US,D,20000714,000000,4.9004,5.02603,4.9004,4.94475,1473914.4392414,0
+HRB.US,D,20000717,000000,4.93163,4.98245,4.85643,4.8627,2100871.177542,0
+HRB.US,D,20000718,000000,4.8438,4.9004,4.79346,4.8251,1180469.5323954,0
+HRB.US,D,20000719,000000,4.85643,4.9004,4.7684,4.85643,1277121.350404,0
+HRB.US,D,20000720,000000,4.88169,4.88169,4.77456,4.81246,1364228.9992426,0
+HRB.US,D,20000721,000000,4.8438,4.86896,4.75576,4.7684,792278.37352294,0
+HRB.US,D,20000724,000000,4.8251,4.85026,4.71815,4.7684,899737.58959797,0
+HRB.US,D,20000725,000000,4.75576,4.75576,4.68007,4.69896,595477.11505652,0
+HRB.US,D,20000726,000000,4.66146,4.79346,4.58606,4.72432,1094946.7915978,0
+HRB.US,D,20000727,000000,4.71815,4.8251,4.66803,4.68007,1346109.7831517,0
+HRB.US,D,20000728,000000,4.68007,4.71815,4.64237,4.66146,1018005.224943,0
+HRB.US,D,20000731,000000,4.66146,4.81246,4.64883,4.7684,908960.07962319,0
+HRB.US,D,20000801,000000,4.72432,4.81246,4.72432,4.79992,879393.17078694,0
+HRB.US,D,20000802,000000,4.79992,4.8438,4.7684,4.79346,831064.70877349,0
+HRB.US,D,20000803,000000,4.79992,4.79992,4.7684,4.77456,609465.56244501,0
+HRB.US,D,20000804,000000,4.79992,4.9004,4.78739,4.81246,1090499.4497686,0
+HRB.US,D,20000807,000000,4.79346,4.81246,4.72432,4.73676,865721.29652521,0
+HRB.US,D,20000808,000000,4.7684,4.81246,4.73676,4.7684,2908093.8450554,0
+HRB.US,D,20000809,000000,4.7684,4.8251,4.7684,4.8251,1380444.6917585,0
+HRB.US,D,20000810,000000,4.8251,4.95063,4.77456,4.92585,1932369.5142011,0
+HRB.US,D,20000811,000000,4.94475,4.95738,4.9004,4.9004,587527.04476018,0
+HRB.US,D,20000814,000000,4.91312,4.91312,4.78739,4.85643,626001.91290215,0
+HRB.US,D,20000815,000000,4.85643,4.98852,4.8251,4.95063,799907.78587798,0
+HRB.US,D,20000816,000000,4.98852,4.98852,4.8438,4.8438,570362.65406769,0
+HRB.US,D,20000817,000000,4.85026,4.93163,4.83126,4.88169,668288.93421256,0
+HRB.US,D,20000818,000000,4.83126,4.83126,4.73676,4.79992,497875.57766749,0
+HRB.US,D,20000821,000000,4.78739,4.95063,4.7684,4.85643,796412.2058363,0
+HRB.US,D,20000822,000000,4.8251,5.00743,4.79346,4.94475,842511.38031515,0
+HRB.US,D,20000823,000000,4.95738,5.1647,4.94475,5.15842,2323420.0432508,0
+HRB.US,D,20000824,000000,5.17076,5.18349,5.05796,5.05796,869854.10763496,0
+HRB.US,D,20000825,000000,5.00096,5.09575,5.00096,5.06432,559237.66167097,0
+HRB.US,D,20000828,000000,5.08293,5.1647,5.06432,5.10818,674011.75938157,0
+HRB.US,D,20000829,000000,5.1268,5.17076,5.10173,5.1268,811671.0305464,0
+HRB.US,D,20000830,000000,5.13336,5.2401,5.12053,5.17076,650165.63330706,0
+HRB.US,D,20000831,000000,5.21503,5.38472,5.21503,5.34075,2112637.4858213,0
+HRB.US,D,20000901,000000,5.35975,5.37228,5.25273,5.28435,1032631.9246032,0
+HRB.US,D,20000905,000000,5.29023,5.39745,5.28435,5.37228,1272665.8389457,0
+HRB.US,D,20000906,000000,5.37228,5.51055,5.32196,5.37228,1567390.3139461,0
+HRB.US,D,20000907,000000,5.42272,5.44153,5.3155,5.37228,641259.71640861,0
+HRB.US,D,20000908,000000,5.35975,5.39745,5.29023,5.3155,789738.64008336,0
+HRB.US,D,20000911,000000,5.32823,5.44153,5.32823,5.37228,2763119.6922551,0
+HRB.US,D,20000912,000000,5.37228,5.37228,5.29023,5.32196,1570884.8727841,0
+HRB.US,D,20000913,000000,5.25918,5.27152,5.1647,5.20876,2865175.7198988,0
+HRB.US,D,20000914,000000,5.2024,5.20876,5.10818,5.15195,1708863.7806866,0
+HRB.US,D,20000915,000000,5.10818,5.12053,5.06432,5.09575,2387957.0493546,0
+HRB.US,D,20000918,000000,5.03259,5.09575,4.98852,5.01996,1092406.0369547,0
+HRB.US,D,20000919,000000,5.03259,5.15195,5.03259,5.03885,1763551.2777335,0
+HRB.US,D,20000920,000000,5.03259,5.12053,5.03259,5.11445,1440535.3772367,0
+HRB.US,D,20000921,000000,5.11445,5.12053,5.0513,5.10818,1366139.6712432,0
+HRB.US,D,20000922,000000,5.06432,5.14598,5.06432,5.11445,1320993.2797555,0
+HRB.US,D,20000925,000000,5.12053,5.24636,5.10818,5.12053,1002109.1691648,0
+HRB.US,D,20000926,000000,5.2024,5.32823,5.17703,5.17703,1158850.6514481,0
+HRB.US,D,20000927,000000,5.17703,5.32823,5.17703,5.3155,1318453.546316,0
+HRB.US,D,20000928,000000,5.32196,5.55492,5.32196,5.55492,1793752.354027,0
+HRB.US,D,20000929,000000,5.54209,5.61142,5.47315,5.56716,1221160.4124246,0
+HRB.US,D,20001002,000000,5.56716,5.59252,5.47315,5.53602,960777.99445651,0
+HRB.US,D,20001003,000000,5.52955,5.59888,5.47932,5.4853,967781.40898347,0
+HRB.US,D,20001004,000000,5.47932,5.53602,5.39745,5.42272,721383.35358927,0
+HRB.US,D,20001005,000000,5.42272,5.46668,5.41,5.41615,965232.48471118,0
+HRB.US,D,20001006,000000,5.37865,5.38472,5.17703,5.18995,1148038.1473637,0
+HRB.US,D,20001009,000000,5.22765,5.30345,5.21503,5.26525,573857.21290572,0
+HRB.US,D,20001010,000000,5.25918,5.29023,5.18995,5.20876,606928.89261635,0
+HRB.US,D,20001011,000000,5.24636,5.29023,5.23392,5.25918,898145.53313144,0
+HRB.US,D,20001012,000000,5.29023,5.29023,5.03885,5.07665,1016733.8264177,0
+HRB.US,D,20001013,000000,5.05796,5.23392,5.05796,5.2024,814532.4431309,0
+HRB.US,D,20001016,000000,5.2024,5.24636,5.10818,5.17703,1341662.4413224,0
+HRB.US,D,20001017,000000,5.17076,5.21503,5.09575,5.11445,975723.30965074,0
+HRB.US,D,20001018,000000,5.0513,5.05796,4.69896,4.8061,3053064.934245,0
+HRB.US,D,20001019,000000,4.8438,5.23392,4.83126,5.20876,1889766.9409677,0
+HRB.US,D,20001020,000000,5.18995,5.22765,5.14598,5.18995,536978.48604484,0
+HRB.US,D,20001023,000000,5.18995,5.2024,5.0892,5.10818,701348.35947958,0
+HRB.US,D,20001024,000000,5.10818,5.17076,5.07665,5.13336,780512.06524361,0
+HRB.US,D,20001025,000000,5.12053,5.1647,5.09575,5.12053,766524.63905875,0
+HRB.US,D,20001026,000000,5.12053,5.14598,5.06432,5.10818,825024.28927408,0
+HRB.US,D,20001027,000000,5.0892,5.24636,5.07665,5.18995,808180.5565229,0
+HRB.US,D,20001030,000000,5.2024,5.39745,5.2024,5.39745,1027866.9884435,0
+HRB.US,D,20001031,000000,5.37228,5.41615,5.34075,5.35975,1048214.4708655,0
+HRB.US,D,20001101,000000,5.35348,5.41,5.3155,5.32823,1284748.7203518,0
+HRB.US,D,20001102,000000,5.34075,5.35348,5.24636,5.25918,1866871.555477,0
+HRB.US,D,20001103,000000,5.25918,5.27152,5.2024,5.23392,700081.04576888,0
+HRB.US,D,20001106,000000,5.20876,5.26525,5.1647,5.23392,1080007.6036254,0
+HRB.US,D,20001107,000000,5.12053,5.23392,5.01996,5.11445,1286021.1400807,0
+HRB.US,D,20001108,000000,5.11445,5.17076,5.07665,5.11445,1434812.5520676,0
+HRB.US,D,20001109,000000,5.11445,5.1647,5.05796,5.09575,1128647.5327474,0
+HRB.US,D,20001110,000000,5.09575,5.09575,5.01996,5.03259,838059.95367137,0
+HRB.US,D,20001113,000000,5.00096,5.03259,4.92585,4.9758,1399525.8816733,0
+HRB.US,D,20001114,000000,4.98852,5.17076,4.98852,5.09575,4054231.5324549,0
+HRB.US,D,20001115,000000,5.0892,5.13336,5.06432,5.10818,1147089.449187,0
+HRB.US,D,20001116,000000,5.10818,5.12053,5.09575,5.09575,2286226.7856704,0
+HRB.US,D,20001117,000000,5.10818,5.15195,5.10818,5.10818,2380330.7006104,0
+HRB.US,D,20001120,000000,5.10818,5.10818,5.0513,5.06432,1509528.9160025,0
+HRB.US,D,20001121,000000,5.07665,5.11445,5.07665,5.09575,859995.40774531,0
+HRB.US,D,20001122,000000,5.09575,5.10818,5.07665,5.0892,1115611.8683502,0
+HRB.US,D,20001124,000000,5.0892,5.15195,5.0892,5.13336,351630.02634189,0
+HRB.US,D,20001127,000000,5.17076,5.17076,5.12053,5.1647,1142005.8974934,0
+HRB.US,D,20001128,000000,5.17076,5.17076,5.12053,5.1647,1267262.6505144,0
+HRB.US,D,20001129,000000,5.1647,5.17703,4.9383,5.17076,5776448.5718693,0
+HRB.US,D,20001130,000000,5.13336,5.3155,5.07665,5.28435,2428655.0778094,0
+HRB.US,D,20001201,000000,5.32823,5.55492,5.32823,5.43535,1976244.5071635,0
+HRB.US,D,20001204,000000,5.41,5.64922,5.39745,5.59888,1603954.5100875,0
+HRB.US,D,20001205,000000,5.66792,5.76203,5.64922,5.66792,1751469.4175311,0
+HRB.US,D,20001206,000000,5.68662,5.87561,5.62395,5.62395,1124831.2947645,0
+HRB.US,D,20001207,000000,5.58008,5.69308,5.58008,5.62395,435561.73187647,0
+HRB.US,D,20001208,000000,5.63658,5.68662,5.59888,5.59888,931847.2954847,0
+HRB.US,D,20001211,000000,5.63658,5.63658,5.51673,5.57362,1391576.8325806,0
+HRB.US,D,20001212,000000,5.58595,5.65529,5.55492,5.60534,924857.15660498,0
+HRB.US,D,20001213,000000,5.60534,5.66792,5.59888,5.59888,922946.4846044,0
+HRB.US,D,20001214,000000,5.60534,5.64922,5.55492,5.63062,989395.18391247,0
+HRB.US,D,20001215,000000,5.57362,5.64922,5.57362,5.59888,1275213.7420144,0
+HRB.US,D,20001218,000000,5.68074,5.83155,5.68074,5.74968,1387124.3847332,0
+HRB.US,D,20001219,000000,5.79384,5.95728,5.78112,5.95111,1844936.1014031,0
+HRB.US,D,20001220,000000,5.91958,6.04512,5.80002,5.81852,2012809.7245085,0
+HRB.US,D,20001221,000000,5.83155,5.93202,5.80638,5.87561,991940.0233702,0
+HRB.US,D,20001222,000000,5.87561,5.94485,5.85652,5.91303,595163.60554067,0
+HRB.US,D,20001226,000000,5.89422,6.00772,5.89422,5.95728,1114655.0005445,0
+HRB.US,D,20001227,000000,5.96982,5.98265,5.88785,5.91303,1154080.6092703,0
+HRB.US,D,20001228,000000,5.91958,6.21512,5.91303,6.16478,1590593.0817307,0
+HRB.US,D,20001229,000000,6.18985,6.64931,6.18985,6.26545,3075006.5155406,0
+HRB.US,D,20010102,000000,6.22157,6.24655,6.05139,6.09555,1421779.9512813,0
+HRB.US,D,20010103,000000,6.09555,6.15235,6.03905,6.08322,1502213.0131632,0
+HRB.US,D,20010104,000000,6.13972,6.27808,6.12082,6.12082,1671663.3746808,0
+HRB.US,D,20010105,000000,6.15235,6.23412,6.10837,6.13972,2538019.8598668,0
+HRB.US,D,20010108,000000,5.86269,5.86269,5.59252,5.68074,5370131.0484805,0
+HRB.US,D,20010109,000000,5.62395,5.84418,5.54209,5.72432,3125239.5223329,0
+HRB.US,D,20010110,000000,5.69308,5.88785,5.69308,5.81852,1916473.458423,0
+HRB.US,D,20010111,000000,5.78112,5.89422,5.76203,5.77485,1215443.7144774,0
+HRB.US,D,20010112,000000,5.78112,5.84418,5.71826,5.77485,1382356.3849626,0
+HRB.US,D,20010116,000000,5.76203,5.95728,5.76203,5.93202,1177928.7777521,0
+HRB.US,D,20010117,000000,5.96982,6.03905,5.88785,5.89422,1448164.7895918,0
+HRB.US,D,20010118,000000,5.90068,6.10202,5.90068,6.06441,2396221.6503704,0
+HRB.US,D,20010119,000000,6.04512,6.10202,6.01398,6.08322,1524470.1463821,0
+HRB.US,D,20010122,000000,6.08322,6.13972,6.06441,6.09555,1266306.8039123,0
+HRB.US,D,20010123,000000,6.10202,6.42918,6.10202,6.39128,1568343.0969372,0
+HRB.US,D,20010124,000000,6.35995,6.35995,6.21512,6.23412,1212576.1746712,0
+HRB.US,D,20010125,000000,6.23412,6.34741,6.22157,6.26545,1333708.2862115,0
+HRB.US,D,20010126,000000,6.27182,6.27808,6.23412,6.24655,999880.90283383,0
+HRB.US,D,20010129,000000,6.22157,6.58027,6.22157,6.55482,1031042.9317475,0
+HRB.US,D,20010130,000000,6.57371,6.66822,6.54237,6.59898,1579472.1741485,0
+HRB.US,D,20010131,000000,6.61787,6.61787,6.53581,6.56118,726465.88407931,0
+HRB.US,D,20010201,000000,6.55482,6.56118,6.51105,6.53581,1243097.9089059,0
+HRB.US,D,20010202,000000,6.51732,6.55482,6.44788,6.51105,972861.89706623,0
+HRB.US,D,20010205,000000,6.53581,6.55482,6.47315,6.49194,865721.29652521,0
+HRB.US,D,20010206,000000,6.51105,6.51732,6.42271,6.46071,1096218.190123,0
+HRB.US,D,20010207,000000,6.45434,6.50429,6.32852,6.33477,2420391.4979971,0
+HRB.US,D,20010208,000000,6.33477,6.46668,6.33477,6.38492,859995.40774531,0
+HRB.US,D,20010209,000000,6.38492,6.58027,6.37238,6.47942,1171568.721515,0
+HRB.US,D,20010212,000000,6.52377,6.62414,6.51732,6.57371,1122923.6863748,0
+HRB.US,D,20010213,000000,6.61171,6.64295,6.53581,6.54237,674646.94804237,0
+HRB.US,D,20010214,000000,6.51732,6.58027,6.49194,6.49194,1521289.0970599,0
+HRB.US,D,20010215,000000,6.64295,6.88913,6.64295,6.70592,3074056.7961604,0
+HRB.US,D,20010216,000000,6.73724,6.90117,6.71218,6.84398,1608719.4462472,0
+HRB.US,D,20010220,000000,6.90117,6.92614,6.77514,6.78141,1423682.4536528,0
+HRB.US,D,20010221,000000,6.79395,6.8006,6.66194,6.66194,1639560.8172196,0
+HRB.US,D,20010222,000000,6.67438,6.68075,6.50429,6.63062,1283475.2794193,0
+HRB.US,D,20010223,000000,6.63062,6.64931,6.52377,6.64931,744908.82172249,0
+HRB.US,D,20010226,000000,6.72461,6.76897,6.61787,6.76897,1359781.6574134,0
+HRB.US,D,20010227,000000,6.76897,6.91361,6.72461,6.88217,1503489.5177066,0
+HRB.US,D,20010228,000000,7.10289,7.49233,7.07635,7.46766,4582620.6747281,0
+HRB.US,D,20010301,000000,7.43584,7.67604,7.26564,7.5556,4205248.1471619,0
+HRB.US,D,20010302,000000,7.54179,7.69749,7.48666,7.66311,3265764.2908968,0
+HRB.US,D,20010305,000000,7.64275,7.82028,7.64275,7.70503,1635103.2633539,0
+HRB.US,D,20010306,000000,7.74458,7.85631,7.67604,7.73186,2156828.0307068,0
+HRB.US,D,20010307,000000,7.73186,7.90841,7.71961,7.90264,2317385.7509731,0
+HRB.US,D,20010308,000000,7.95082,7.97725,7.79414,7.95082,2488428.1689572,0
+HRB.US,D,20010309,000000,7.95826,7.96492,7.72608,7.76251,2004223.4443478,0
+HRB.US,D,20010312,000000,7.72608,7.73186,7.37346,7.38403,1853842.0183015,0
+HRB.US,D,20010313,000000,7.38403,7.68652,7.34761,7.66311,1671352.9287758,0
+HRB.US,D,20010314,000000,7.52377,7.64882,7.48666,7.61042,1908527.4729411,0
+HRB.US,D,20010315,000000,7.61042,7.68064,7.41664,7.61042,3084861.1306158,0
+HRB.US,D,20010316,000000,7.61042,7.68064,7.53474,7.61042,1541953.1526086,0
+HRB.US,D,20010319,000000,7.61042,7.62317,7.48019,7.60485,1297465.7692151,0
+HRB.US,D,20010320,000000,7.60485,7.60485,7.42291,7.42291,1123241.2807052,0
+HRB.US,D,20010321,000000,7.42291,7.44886,7.30325,7.30863,1719360.732848,0
+HRB.US,D,20010322,000000,7.30863,7.32224,7.06442,7.22853,2316427.8619638,0
+HRB.US,D,20010323,000000,7.25956,7.56813,7.24136,7.3904,2009310.0596524,0
+HRB.US,D,20010326,000000,7.42957,7.71961,7.41664,7.68652,1754012.2145815,0
+HRB.US,D,20010327,000000,7.69749,7.73744,7.64882,7.68652,1982286.9690702,0
+HRB.US,D,20010328,000000,7.68652,7.68652,7.56186,7.60485,1290152.9299868,0
+HRB.US,D,20010329,000000,7.60485,7.61042,7.53474,7.56813,1582965.711783,0
+HRB.US,D,20010330,000000,7.59457,7.68652,7.57547,7.62317,1624298.9288985,0
+HRB.US,D,20010402,000000,7.66311,7.74458,7.4986,7.54179,1809332.857882,0
+HRB.US,D,20010403,000000,7.50409,7.52377,7.30325,7.32861,1008150.6098678,0
+HRB.US,D,20010404,000000,7.32861,7.48666,7.2911,7.48666,1490768.3840289,0
+HRB.US,D,20010405,000000,7.48666,7.73744,7.48666,7.68652,2056998.2269869,0
+HRB.US,D,20010406,000000,7.61042,7.61042,7.51134,7.57547,1073964.1205151,0
+HRB.US,D,20010409,000000,7.57547,7.61042,7.52377,7.61042,1631608.7045159,0
+HRB.US,D,20010410,000000,7.61042,7.82684,7.61042,7.77357,3233334.9482724,0
+HRB.US,D,20010411,000000,7.78091,7.80129,7.67604,7.73186,1262495.6719476,0
+HRB.US,D,20010412,000000,7.73186,7.77357,7.61042,7.76711,834875.84073829,0
+HRB.US,D,20010416,000000,7.91899,7.95826,7.73186,7.83654,2098011.8073648,0
+HRB.US,D,20010417,000000,7.83654,7.97725,7.83252,7.94347,1825865.1235247,0
+HRB.US,D,20010418,000000,7.94347,8.14627,7.9374,8.04629,2451551.4845036,0
+HRB.US,D,20010419,000000,8.04629,8.25477,8.00761,8.22118,1473283.3353951,0
+HRB.US,D,20010420,000000,8.22118,8.26074,8.17221,8.17731,1604908.3142823,0
+HRB.US,D,20010423,000000,8.17731,8.17731,8.06489,8.14627,1576928.3558944,0
+HRB.US,D,20010424,000000,8.14627,8.20316,8.13364,8.1402,2958006.1939064,0
+HRB.US,D,20010425,000000,8.1402,8.2677,8.13364,8.22118,1441487.1390243,0
+HRB.US,D,20010426,000000,8.18446,8.25477,8.14627,8.16546,2780601.677278,0
+HRB.US,D,20010427,000000,8.14627,8.30755,8.14627,8.30755,1285708.6517685,0
+HRB.US,D,20010430,000000,8.32851,8.37355,8.2816,8.37355,1740983.6986097,0
+HRB.US,D,20010501,000000,8.33546,8.33546,8.1402,8.20316,1223076.1904434,0
+HRB.US,D,20010502,000000,8.20914,8.24086,8.1402,8.19033,1801700.381916,0
+HRB.US,D,20010503,000000,8.19033,8.19033,7.98998,8.06489,1466290.1329045,0
+HRB.US,D,20010504,000000,8.10231,8.21423,8.09624,8.12864,2988529.9705484,0
+HRB.US,D,20010507,000000,8.14627,8.36229,8.14627,8.25477,1883405.8635269,0
+HRB.US,D,20010508,000000,8.25477,8.34065,8.23312,8.29198,1702504.7456532,0
+HRB.US,D,20010509,000000,8.25477,8.41204,8.2488,8.41204,1323853.6711364,0
+HRB.US,D,20010510,000000,8.47989,8.51956,8.42613,8.49311,1741611.738845,0
+HRB.US,D,20010511,000000,8.52592,8.60681,8.5126,8.53131,1563573.0547595,0
+HRB.US,D,20010514,000000,8.52592,8.52592,8.46589,8.5126,911185.28234326,0
+HRB.US,D,20010515,000000,8.56734,8.59231,8.4985,8.53669,953469.24004276,0
+HRB.US,D,20010516,000000,8.54933,8.8334,8.53669,8.82596,1277121.350404,0
+HRB.US,D,20010517,000000,8.82596,8.91047,8.80197,8.86219,1125786.1201629,0
+HRB.US,D,20010518,000000,8.86219,8.91987,8.81949,8.90195,881295.67315845,0
+HRB.US,D,20010521,000000,8.90195,9.40263,8.89,9.39578,2479522.2520587,0
+HRB.US,D,20010522,000000,9.3899,9.3899,9.17163,9.19082,2448684.965901,0
+HRB.US,D,20010523,000000,9.16496,9.20963,9.04041,9.12853,2496062.6873304,0
+HRB.US,D,20010524,000000,9.10945,9.18416,9.06606,9.11611,1894534.9407382,0
+HRB.US,D,20010525,000000,9.10181,9.1353,9.04609,9.09534,1396661.4054779,0
+HRB.US,D,20010529,000000,9.20326,9.22225,9.10181,9.15341,3094401.2149715,0
+HRB.US,D,20010530,000000,9.15341,9.29197,9.04041,9.04041,1772136.5366907,0
+HRB.US,D,20010531,000000,9.02808,9.12188,9.00231,9.08212,931528.67995066,0
+HRB.US,D,20010601,000000,9.04609,9.29197,8.97607,9.28423,1401432.4688593,0
+HRB.US,D,20010604,000000,9.28423,9.51034,9.17751,9.47902,2293534.5188804,0
+HRB.US,D,20010605,000000,9.45551,9.83252,9.45061,9.70718,2612422.7142858,0
+HRB.US,D,20010606,000000,9.70718,9.70718,9.56813,9.61807,1477096.5097672,0
+HRB.US,D,20010607,000000,9.61807,9.78845,9.61807,9.77572,1721584.9143645,0
+HRB.US,D,20010608,000000,9.77572,9.77572,9.68171,9.74536,1507937.8807396,0
+HRB.US,D,20010611,000000,9.75026,9.77572,9.65528,9.71109,867944.45683802,0
+HRB.US,D,20010612,000000,9.71109,9.71109,9.55343,9.67486,2047781.8641834,0
+HRB.US,D,20010613,000000,9.71109,9.77572,9.62394,9.63863,1604908.3142823,0
+HRB.US,D,20010614,000000,9.63863,9.7248,9.42319,9.63863,1541953.1526086,0
+HRB.US,D,20010615,000000,9.61807,9.67486,9.51818,9.60631,1328302.0341692,0
+HRB.US,D,20010618,000000,9.63863,9.70718,9.52503,9.60631,1523194.6630423,0
+HRB.US,D,20010619,000000,9.56813,9.668,9.55343,9.60631,1425593.1256534,0
+HRB.US,D,20010620,000000,9.55343,9.74536,9.51034,9.60043,1617942.957476,0
+HRB.US,D,20010621,000000,9.71109,9.86968,9.68171,9.76397,3058475.2711018,0
+HRB.US,D,20010622,000000,9.76397,9.86968,9.71109,9.73753,1513661.7271122,0
+HRB.US,D,20010625,000000,9.77572,9.81391,9.73753,9.7581,1121653.3090532,0
+HRB.US,D,20010626,000000,9.75026,9.78845,9.70718,9.73165,1541638.6218892,0
+HRB.US,D,20010627,000000,9.75026,9.76887,9.69445,9.7248,2232814.7719632,0
+HRB.US,D,20010628,000000,9.76397,9.84328,9.75026,9.83252,2076712.5631552,0
+HRB.US,D,20010629,000000,9.86968,10.0216,9.83937,9.8756,1977199.332562,0
+HRB.US,D,20010702,000000,9.8903,10.5248,9.8903,10.469,3874279.112758,0
+HRB.US,D,20010703,000000,10.469,10.6482,10.2741,10.2918,2223593.3031417,0
+HRB.US,D,20010705,000000,10.2918,10.2918,10.0969,10.191,3297237.7869191,0
+HRB.US,D,20010706,000000,10.2448,10.2995,10.191,10.1977,2257290.9806804,0
+HRB.US,D,20010709,000000,10.191,10.3496,10.1713,10.2448,2115175.1768535,0
+HRB.US,D,20010710,000000,10.3672,10.3995,10.0754,10.0822,2050957.8074874,0
+HRB.US,D,20010711,000000,10.0754,10.1018,9.90105,10.0538,2767566.0128807,0
+HRB.US,D,20010712,000000,10.0695,10.1518,9.9569,10.142,2734820.0971296,0
+HRB.US,D,20010713,000000,10.1576,10.2664,10.0754,10.2517,1491403.5726897,0
+HRB.US,D,20010716,000000,10.2741,10.3613,10.235,10.2995,1356604.6929057,0
+HRB.US,D,20010717,000000,10.3426,10.4152,10.3426,10.4043,2120588.5773213,0
+HRB.US,D,20010718,000000,10.3868,10.4367,10.3349,10.4367,2719880.9091572,0
+HRB.US,D,20010719,000000,10.5552,10.7628,10.4984,10.5552,2311660.8833969,0
+HRB.US,D,20010720,000000,10.5807,10.6267,10.423,10.5376,4773066.9829756,0
+HRB.US,D,20010723,000000,10.5493,10.7843,10.5053,10.6688,2369522.2813405,0
+HRB.US,D,20010724,000000,10.6688,10.6688,10.3672,10.3672,1724130.7750258,0
+HRB.US,D,20010725,000000,10.3868,10.7197,10.3809,10.7129,2389553.1906357,0
+HRB.US,D,20010726,000000,10.7197,10.8832,10.7197,10.8656,1996591.9895855,0
+HRB.US,D,20010727,000000,10.896,10.9597,10.8245,10.8382,1412871.9919756,0
+HRB.US,D,20010730,000000,10.801,10.9215,10.7569,10.9087,1590593.0817307,0
+HRB.US,D,20010731,000000,10.8656,10.9597,10.8656,10.9215,1684702.102689,0
+HRB.US,D,20010801,000000,10.945,11.0829,10.939,11.0829,1756877.7119806,0
+HRB.US,D,20010802,000000,11.0154,11.0518,10.9215,11.0017,1830311.4441502,0
+HRB.US,D,20010803,000000,10.9645,11.0575,10.801,11.0428,1919968.0172611,0
+HRB.US,D,20010806,000000,11.1114,11.1359,10.7501,10.8382,2001994.1568132,0
+HRB.US,D,20010807,000000,10.8382,11.0428,10.7197,10.7315,3994455.3776963,0
+HRB.US,D,20010808,000000,10.7373,10.7501,10.041,10.5248,4885924.2814638,0
+HRB.US,D,20010809,000000,10.6952,10.6952,10.3672,10.6609,2155240.0590548,0
+HRB.US,D,20010810,000000,10.6952,10.8519,10.559,10.6609,1304458.9717056,0
+HRB.US,D,20010813,000000,10.6952,11.1232,10.6825,11.1036,3162121.3128048,0
+HRB.US,D,20010814,000000,11.1153,11.2544,10.9948,11.1232,2664876.8389836,0
+HRB.US,D,20010815,000000,11.1359,11.2466,11.1114,11.1153,1939998.9265561,0
+HRB.US,D,20010816,000000,11.0879,11.2671,11.0762,11.2466,2023931.6532944,0
+HRB.US,D,20010817,000000,11.1359,11.3033,11.1359,11.1653,2099601.8214241,0
+HRB.US,D,20010820,000000,11.2466,11.4942,11.2299,11.4121,2489698.5462788,0
+HRB.US,D,20010821,000000,11.4121,11.4178,11.1359,11.1496,2674097.2866014,0
+HRB.US,D,20010822,000000,11.2103,11.4355,11.1555,11.3934,1757188.1578855,0
+HRB.US,D,20010823,000000,11.4121,11.6363,11.3934,11.5501,2830199.4954095,0
+HRB.US,D,20010824,000000,11.701,11.746,11.5501,11.7097,3567792.4142927,0
+HRB.US,D,20010827,000000,11.7147,11.7244,11.4434,11.4551,3644098.7922868,0
+HRB.US,D,20010828,000000,11.6245,11.7508,11.4659,11.5501,4105093.6006862,0
+HRB.US,D,20010829,000000,11.6363,12.0192,11.4659,11.9036,6651067.6156638,0
+HRB.US,D,20010830,000000,11.9213,11.9398,11.7635,11.8028,3058475.2711018,0
+HRB.US,D,20010831,000000,11.8252,11.9261,11.7831,11.9114,2949107.4254334,0
+HRB.US,D,20010904,000000,10.7843,11.5618,10.7843,11.3033,16595242.249544,0
+HRB.US,D,20010905,000000,11.1653,11.8958,11.1603,11.8517,9931773.1369403,0
+HRB.US,D,20010906,000000,11.7635,11.9516,11.7635,11.9398,6499419.8971105,0
+HRB.US,D,20010907,000000,11.8879,11.9213,11.6137,11.6421,5713818.1529515,0
+HRB.US,D,20010910,000000,11.4551,11.7185,11.2416,11.3357,3637739.7572534,0
+HRB.US,D,20010917,000000,11.0762,11.322,10.9087,11.2612,5138998.9662219,0
+HRB.US,D,20010918,000000,11.2466,11.4238,11.2466,11.367,2749761.3275093,0
+HRB.US,D,20010919,000000,11.367,11.4551,11.0575,11.1232,8260424.2929791,0
+HRB.US,D,20010920,000000,10.8441,10.8519,10.6071,10.7442,8165357.3830114,0
+HRB.US,D,20010921,000000,10.4504,10.6738,10.2585,10.5376,6487337.0157044,0
+HRB.US,D,20010924,000000,10.8441,11.2936,10.8441,11.1232,6363975.6166294,0
+HRB.US,D,20010925,000000,11.5236,11.5785,11.322,11.3875,4137527.0281251,0
+HRB.US,D,20010926,000000,11.6696,11.7968,11.3621,11.506,5698868.7529427,0
+HRB.US,D,20010927,000000,11.367,11.6696,11.224,11.6499,2904593.1589957,0
+HRB.US,D,20010928,000000,11.6245,11.8448,11.5236,11.8448,3739795.784897,0
+HRB.US,D,20011001,000000,11.7831,12.3795,11.6891,12.2914,6457449.4489268,0
+HRB.US,D,20011002,000000,12.3677,12.7752,12.2914,12.6125,6523254.7899451,0
+HRB.US,D,20011003,000000,12.5068,12.7203,12.3677,12.6243,4256426.7885199,0
+HRB.US,D,20011004,000000,12.6125,12.6723,12.3795,12.6125,3673664.6799193,0
+HRB.US,D,20011005,000000,12.5812,12.6576,12.3736,12.5068,1786762.2151472,0
+HRB.US,D,20011008,000000,12.2914,12.3051,12.0192,12.0847,2900778.96342,0
+HRB.US,D,20011009,000000,12.0847,12.0847,11.5687,11.6363,5542766.5441346,0
+HRB.US,D,20011010,000000,11.6421,11.9261,11.602,11.8517,4116223.699101,0
+HRB.US,D,20011011,000000,11.8958,12.2552,11.8076,12.1778,4596932.8436687,0
+HRB.US,D,20011012,000000,12.1327,12.1544,11.8252,12.119,3693696.6104182,0
+HRB.US,D,20011015,000000,11.9653,12.119,11.9516,12.1073,1660225.8939719,0
+HRB.US,D,20011016,000000,12.074,12.1778,11.9153,12.1544,2087522.0036289,0
+HRB.US,D,20011017,000000,12.1544,12.2434,11.7097,11.8135,4022117.7417536,0
+HRB.US,D,20011018,000000,11.7968,12.0192,11.7831,11.98,2179715.2465683,0
+HRB.US,D,20011019,000000,11.8252,11.9398,11.322,11.3357,10720870.461141,0
+HRB.US,D,20011022,000000,11.176,11.3033,10.2585,10.9645,13010593.848056,0
+HRB.US,D,20011023,000000,10.8891,10.9948,10.0343,10.0695,12693939.025,0
+HRB.US,D,20011024,000000,10.2174,10.3222,9.94021,10.2134,6484156.9875859,0
+HRB.US,D,20011025,000000,10.184,10.3936,9.98331,10.375,5869282.1094877,0
+HRB.US,D,20011026,000000,10.375,10.4788,10.2585,10.4288,3935638.1331504,0
+HRB.US,D,20011029,000000,10.423,10.4553,10.2174,10.4504,3713722.4136952,0
+HRB.US,D,20011030,000000,10.4504,10.6012,9.99017,10.4504,5262042.7709664,0
+HRB.US,D,20011031,000000,10.4504,10.5944,10.4093,10.469,4107001.2090759,0
+HRB.US,D,20011101,000000,10.4612,10.6414,10.235,10.5944,4073303.5315371,0
+HRB.US,D,20011102,000000,10.4788,10.6688,10.4288,10.6071,2455680.2107987,0
+HRB.US,D,20011105,000000,10.6071,11.0086,10.6012,10.9087,4123534.495922,0
+HRB.US,D,20011106,000000,10.9087,11.3934,10.9028,11.3934,4218905.7245729,0
+HRB.US,D,20011107,000000,11.1436,11.367,11.1359,11.224,3671441.5196067,0
+HRB.US,D,20011108,000000,11.224,11.4551,11.1436,11.1653,2069083.1508002,0
+HRB.US,D,20011109,000000,11.2466,11.6245,11.0575,11.506,2845781.0204681,0
+HRB.US,D,20011112,000000,11.3543,11.8028,11.2936,11.7901,3766826.0239047,0
+HRB.US,D,20011113,000000,12.1014,12.1014,11.5501,11.693,4861448.0727467,0
+HRB.US,D,20011114,000000,11.8252,11.8252,11.6363,11.6891,2073532.5350367,0
+HRB.US,D,20011115,000000,11.7381,11.8252,11.6696,11.7831,2665830.6431783,0
+HRB.US,D,20011116,000000,11.7968,11.9213,11.5942,11.6823,1625573.3910346,0
+HRB.US,D,20011119,000000,11.6696,11.693,11.3621,11.4492,3800521.6590361,0
+HRB.US,D,20011120,000000,11.5501,11.5785,11.3033,11.5687,2368249.8616116,0
+HRB.US,D,20011121,000000,11.506,11.5139,11.322,11.4551,2240441.1207074,0
+HRB.US,D,20011123,000000,11.3994,11.5236,11.3817,11.5188,1128647.5327474,0
+HRB.US,D,20011126,000000,11.4728,11.5383,11.2299,11.4238,2764384.9635586,0
+HRB.US,D,20011127,000000,11.3994,11.4355,11.2936,11.2993,2178448.9540613,0
+HRB.US,D,20011128,000000,11.2299,11.2739,10.8245,11.0575,4187436.313365,0
+HRB.US,D,20011129,000000,11.6421,12.4236,11.5618,12.3922,11465776.219252,0
+HRB.US,D,20011130,000000,12.2434,12.3677,12.0681,12.2355,5126600.5328926,0
+HRB.US,D,20011203,000000,12.2355,12.3922,12.119,12.3922,3359869.2270405,0
+HRB.US,D,20011204,000000,12.4109,12.5998,12.3295,12.4109,3818322.259593,0
+HRB.US,D,20011205,000000,12.638,12.7272,12.5234,12.5939,3916880.6647878,0
+HRB.US,D,20011206,000000,12.6312,12.8026,12.5177,12.6723,1887859.332578,0
+HRB.US,D,20011207,000000,12.7056,12.7135,12.5234,12.6723,1539411.3767618,0
+HRB.US,D,20011210,000000,12.6644,12.7272,12.5234,12.5812,1815055.6830509,0
+HRB.US,D,20011211,000000,12.6243,12.6312,12.4941,12.5998,1600455.8664349,0
+HRB.US,D,20011212,000000,12.6243,12.6723,12.4667,12.6125,1928237.7242951,0
+HRB.US,D,20011213,000000,12.5685,12.6439,12.4735,12.5498,1207175.0286471,0
+HRB.US,D,20011214,000000,12.5381,12.5685,12.2434,12.3051,3480686.8078614,0
+HRB.US,D,20011217,000000,12.4109,12.4569,12.2914,12.3374,3275932.4154878,0
+HRB.US,D,20011218,000000,12.4941,12.878,12.4569,12.7497,2804452.9093707,0
+HRB.US,D,20011219,000000,12.7819,13.2246,12.6948,13.1365,3244463.00428,0
+HRB.US,D,20011220,000000,13.0483,13.1786,12.8965,12.9661,1662133.5023616,0
+HRB.US,D,20011221,000000,13.0268,13.1433,12.8965,13.1433,2481752.560797,0
+HRB.US,D,20011224,000000,13.0787,13.2864,13.0787,13.204,858724.00922007,0
+HRB.US,D,20011226,000000,13.1991,13.4224,13.1991,13.255,1843982.2972082,0
+HRB.US,D,20011227,000000,13.255,13.8308,13.255,13.7642,4961598.5344079,0
+HRB.US,D,20011228,000000,13.7642,14.2989,13.7397,13.8964,5303689.4975978,0
+HRB.US,D,20011231,000000,13.8778,13.9836,13.772,13.7808,3160847.8718722,0
+HRB.US,D,20020102,000000,13.8474,13.9502,13.3352,13.4762,3067059.5088552,0
+HRB.US,D,20020103,000000,13.4762,13.5135,13.1433,13.255,4368023.9217229,0
+HRB.US,D,20020104,000000,13.3695,13.3872,13.1854,13.2246,5597447.9139598,0
+HRB.US,D,20020107,000000,13.255,13.2804,13.1433,13.1854,3899710.1468736,0
+HRB.US,D,20020108,000000,13.1854,13.632,13.1786,13.5369,5591096.0273518,0
+HRB.US,D,20020109,000000,13.4919,13.7808,13.2754,13.2921,3485768.3171479,0
+HRB.US,D,20020110,000000,13.2921,13.4586,12.878,13.017,5102756.4492254,0
+HRB.US,D,20020111,000000,13.0787,13.1589,12.924,13.0581,2523401.3298357,0
+HRB.US,D,20020114,000000,12.9837,13.0581,12.8368,12.8965,1905349.4872299,0
+HRB.US,D,20020115,000000,12.8917,13.2864,12.7702,13.1786,3730891.9104059,0
+HRB.US,D,20020116,000000,13.0905,13.2804,13.0219,13.0963,1452615.1950318,0
+HRB.US,D,20020117,000000,13.1365,13.5232,13.109,13.4224,3054020.7808471,0
+HRB.US,D,20020118,000000,13.3225,13.7534,13.3225,13.7064,3304236.0954279,0
+HRB.US,D,20020122,000000,13.8346,14.0795,13.7534,13.911,4666239.8919504,0
+HRB.US,D,20020123,000000,13.8964,14.3106,13.8082,14.2665,4471028.6475434,0
+HRB.US,D,20020124,000000,14.2989,14.3663,13.8964,14.1852,4329551.0959882,0
+HRB.US,D,20020125,000000,14.1852,14.4682,14.1559,14.2665,2707802.1125656,0
+HRB.US,D,20020128,000000,14.2665,14.3997,14.0854,14.1676,2303399.3459919,0
+HRB.US,D,20020129,000000,14.1676,14.2989,13.8964,14.0668,2885205.6079904,0
+HRB.US,D,20020130,000000,14.0304,14.0795,13.6594,14.0521,3016189.270995,0
+HRB.US,D,20020131,000000,14.0521,14.3429,13.9502,14.2665,2578719.9307289,0
+HRB.US,D,20020201,000000,14.3106,14.3997,14.1676,14.2665,2773927.0903215,0
+HRB.US,D,20020204,000000,14.2293,14.3213,13.8474,14.1422,2301483.5679732,0
+HRB.US,D,20020205,000000,14.1225,14.526,14.0304,14.3429,2754217.8601712,0
+HRB.US,D,20020206,000000,14.3429,14.5955,14.1852,14.4828,2511000.8540992,0
+HRB.US,D,20020207,000000,14.4682,14.7717,14.3213,14.431,2304983.2328294,0
+HRB.US,D,20020208,000000,14.3997,14.6669,14.3997,14.5701,2144108.9394362,0
+HRB.US,D,20020211,000000,14.6298,14.6836,14.4555,14.6239,1643057.4184648,0
+HRB.US,D,20020212,000000,14.6669,14.6669,14.4193,14.5367,1608084.2575863,0
+HRB.US,D,20020213,000000,14.5701,14.6719,14.4828,14.5838,1616035.3490863,0
+HRB.US,D,20020214,000000,14.6171,14.7179,14.387,14.4144,2238852.1278517,0
+HRB.US,D,20020215,000000,14.3663,14.4349,14.2352,14.3487,1936819.9196412,0
+HRB.US,D,20020219,000000,14.387,14.6445,14.387,14.4888,3548087.2689571,0
+HRB.US,D,20020220,000000,14.5132,15.1557,14.4828,15.142,4038332.4130658,0
+HRB.US,D,20020221,000000,15.1106,15.3368,15.0155,15.1106,4286635.0132389,0
+HRB.US,D,20020222,000000,15.0842,15.2869,14.8825,15.0292,2364122.1565201,0
+HRB.US,D,20020225,000000,15.0362,15.8029,15.0362,15.656,4793409.3593793,0
+HRB.US,D,20020226,000000,15.6971,15.8725,15.3897,15.4376,5421320.9230785,0
+HRB.US,D,20020227,000000,15.6677,15.6971,15.2056,15.4993,3292790.4450898,0
+HRB.US,D,20020228,000000,15.7256,15.8519,15.3995,15.5552,5696963.1869603,0
+HRB.US,D,20020301,000000,15.5738,15.7256,15.3818,15.4219,4182352.7616714,0
+HRB.US,D,20020304,000000,15.4993,15.6286,15.4219,15.52,4772742.2402198,0
+HRB.US,D,20020305,000000,15.5434,15.5944,15.2869,15.3006,2999337.3686147,0
+HRB.US,D,20020306,000000,15.3006,15.375,15.1762,15.2516,3763957.4628947,0
+HRB.US,D,20020307,000000,15.3143,15.3182,14.6131,14.6719,6484156.9875859,0
+HRB.US,D,20020308,000000,14.7395,14.9294,13.9727,14.3997,8514129.0603797,0
+HRB.US,D,20020311,000000,14.1852,14.4604,14.1852,14.3997,5007377.0509456,0
+HRB.US,D,20020312,000000,14.3663,14.5074,14.1852,14.3997,3058156.6555678,0
+HRB.US,D,20020313,000000,14.3997,14.6014,14.3174,14.526,3271486.0948621,0
+HRB.US,D,20020314,000000,14.5367,14.6522,14.4349,14.5554,2840692.3627562,0
+HRB.US,D,20020315,000000,14.5554,14.6953,13.9836,14.0257,7606443.4428927,0
+HRB.US,D,20020318,000000,14.0461,14.1422,13.2864,13.7397,9918104.3262896,0
+HRB.US,D,20020319,000000,13.625,13.772,13.6123,13.7642,7117470.7185127,0
+HRB.US,D,20020320,000000,13.7289,13.8219,13.632,13.7211,5292237.720038,0
+HRB.US,D,20020321,000000,13.6594,13.8474,13.3979,13.8308,3744243.1267262,0
+HRB.US,D,20020322,000000,13.7926,14.0521,13.6761,13.9963,4020842.2584138,0
+HRB.US,D,20020325,000000,13.9502,13.958,13.6123,13.6123,2988213.3974217,0
+HRB.US,D,20020326,000000,13.6123,13.9276,13.5576,13.6123,3390068.2609266,0
+HRB.US,D,20020327,000000,13.6123,13.7142,13.5184,13.6946,2500196.5196438,0
+HRB.US,D,20020328,000000,13.772,13.9042,13.6457,13.7534,2863904.3213736,0
+HRB.US,D,20020401,000000,13.6761,13.6761,13.2754,13.3225,4340682.2156067,0
+HRB.US,D,20020402,000000,13.1786,13.3352,13.0718,13.255,3867919.0565208,0
+HRB.US,D,20020403,000000,13.4919,13.6799,13.4087,13.4645,5880727.7598258,0
+HRB.US,D,20020404,000000,13.4645,13.7064,13.4645,13.4919,4364840.8299935,0
+HRB.US,D,20020405,000000,13.6123,13.9276,13.6123,13.8523,2943381.5366535,0
+HRB.US,D,20020408,000000,13.7926,13.9836,13.772,13.8308,3520424.9048995,0
+HRB.US,D,20020409,000000,13.8631,14.0521,13.6946,13.9776,2992664.8240655,0
+HRB.US,D,20020410,000000,13.9776,14.2558,13.9776,14.1559,2815892.4324869,0
+HRB.US,D,20020411,000000,14.1225,14.2038,13.8964,13.8964,2731001.8167393,0
+HRB.US,D,20020412,000000,13.9149,14.009,13.7926,13.8964,2130443.1923965,0
+HRB.US,D,20020415,000000,13.8885,13.9659,13.6946,13.7642,1479319.6700799,0
+HRB.US,D,20020416,000000,13.579,13.579,12.7956,12.9837,13049062.588977,0
+HRB.US,D,20020417,000000,12.7644,12.9308,12.4109,12.4941,12981664.170289,0
+HRB.US,D,20020418,000000,12.2983,12.9739,12.2552,12.9308,8499505.4243303,0
+HRB.US,D,20020419,000000,12.9308,13.109,12.7819,12.9592,3555398.065778,0
+HRB.US,D,20020422,000000,12.924,12.9514,12.6125,12.7819,2550742.0147483,0
+HRB.US,D,20020423,000000,12.6821,12.826,12.5314,12.7644,2648663.1888749,0
+HRB.US,D,20020424,000000,12.6723,12.9514,12.5685,12.8026,2670923.3857047,0
+HRB.US,D,20020425,000000,12.6723,12.6723,12.4236,12.5177,2757711.3978056,0
+HRB.US,D,20020426,000000,12.5117,12.6125,12.4667,12.4735,1941271.3462851,0
+HRB.US,D,20020429,000000,12.4569,12.4569,12.0974,12.1407,4103825.2657719,0
+HRB.US,D,20020430,000000,12.1407,12.4236,12.1407,12.4109,5009603.2748692,0
+HRB.US,D,20020501,000000,12.3795,12.5381,12.2218,12.3795,3457792.4435745,0
+HRB.US,D,20020502,000000,12.9984,13.6946,12.9661,13.5576,11320484.472122,0
+HRB.US,D,20020503,000000,13.6594,13.6701,13.3098,13.4224,4132751.8799291,0
+HRB.US,D,20020506,000000,13.6123,14.1617,13.6074,13.7602,5684562.7112238,0
+HRB.US,D,20020507,000000,13.9276,13.9836,13.772,13.8631,4277729.0963404,0
+HRB.US,D,20020508,000000,14.2488,14.3663,14.0795,14.3213,3574790.7228015,0
+HRB.US,D,20020509,000000,14.1225,14.1422,13.8474,14.0257,3708321.2676711,0
+HRB.US,D,20020510,000000,14.009,14.0795,13.7534,13.8082,2801264.7116231,0
+HRB.US,D,20020513,000000,13.8151,13.9502,13.6995,13.9346,1954303.9470715,0
+HRB.US,D,20020514,000000,14.0795,14.2234,14.003,14.1979,1497763.6289267,0
+HRB.US,D,20020515,000000,14.0795,14.387,14.0304,14.3556,2233133.3874972,0
+HRB.US,D,20020516,000000,14.3106,14.38,14.242,14.3056,1519382.509874,0
+HRB.US,D,20020517,000000,14.3106,14.5367,14.3106,14.5074,2571084.3911519,0
+HRB.US,D,20020520,000000,14.4682,14.4682,14.1979,14.242,1739713.3212881,0
+HRB.US,D,20020521,000000,14.3213,14.3487,14.0668,14.242,2118361.3321939,0
+HRB.US,D,20020522,000000,14.1225,14.2156,13.911,14.1979,2271916.6591369,0
+HRB.US,D,20020523,000000,14.2293,14.3213,14.0304,14.3106,1842717.0259048,0
+HRB.US,D,20020524,000000,14.3213,14.4682,14.3213,14.3947,1744154.5358955,0
+HRB.US,D,20020528,000000,14.4349,14.4486,14.1852,14.3174,1997545.7937804,0
+HRB.US,D,20020529,000000,14.3174,14.3174,14.1167,14.2107,1061882.2603127,0
+HRB.US,D,20020530,000000,14.1979,14.2107,13.7534,13.8964,3225706.557121,0
+HRB.US,D,20020531,000000,13.9659,14.0257,13.8631,13.8964,2360619.4280529,0
+HRB.US,D,20020603,000000,13.8631,14.009,13.7642,13.772,3402153.1847401,0
+HRB.US,D,20020604,000000,13.6946,13.7465,13.3832,13.5369,3135729.3260689,0
+HRB.US,D,20020605,000000,13.5369,13.772,13.4812,13.7142,3036534.7110096,0
+HRB.US,D,20020606,000000,13.7142,13.7142,13.5957,13.632,1547041.8103205,0
+HRB.US,D,20020607,000000,13.4812,13.9276,13.4224,13.8631,3698144.9734511,0
+HRB.US,D,20020610,000000,14.0668,14.6239,13.8885,14.4251,4808038.1014468,0
+HRB.US,D,20020611,000000,14.6131,14.7179,14.3556,14.3663,2459812.000705,0
+HRB.US,D,20020612,000000,14.3487,14.5701,14.0795,14.526,2698576.5589295,0
+HRB.US,D,20020613,000000,14.5955,14.7523,13.5576,13.5957,7091403.4745327,0
+HRB.US,D,20020614,000000,13.5957,13.8964,13.4087,13.7994,3619936.0930856,0
+HRB.US,D,20020617,000000,13.8826,14.1294,13.8082,14.1167,2662335.0631367,0
+HRB.US,D,20020618,000000,14.0668,14.2107,13.9042,13.9659,2172407.5133583,0
+HRB.US,D,20020619,000000,13.9659,14.4144,13.9404,14.3292,3477502.6949284,0
+HRB.US,D,20020620,000000,14.3947,14.5955,14.3556,14.4074,2973273.1882456,0
+HRB.US,D,20020621,000000,14.1294,14.3947,14.0668,14.1294,3051796.5993306,0
+HRB.US,D,20020624,000000,14.1225,14.4349,14.0257,14.242,3019370.3203172,0
+HRB.US,D,20020625,000000,14.3106,14.3997,13.7994,13.8308,2585078.9657624,0
+HRB.US,D,20020626,000000,13.6643,14.003,13.4166,13.9836,3714678.2602973,0
+HRB.US,D,20020627,000000,14.003,14.2293,13.6946,14.1294,3368770.0379208,0
+HRB.US,D,20020628,000000,14.0961,14.3429,13.911,14.3292,5134229.9452477,0
+HRB.US,D,20020701,000000,14.2665,14.4251,13.9963,14.1676,3125239.5223329,0
+HRB.US,D,20020702,000000,14.2107,14.3663,14.1108,14.1559,3749967.9943026,0
+HRB.US,D,20020703,000000,14.1294,14.3624,14.1294,14.3624,4494239.584957,0
+HRB.US,D,20020705,000000,14.5005,14.7257,14.4682,14.6953,1622708.9148392,0
+HRB.US,D,20020708,000000,14.6953,14.9236,14.6719,14.6719,4641122.3673507,0
+HRB.US,D,20020709,000000,14.6719,14.8404,14.6719,14.7052,4581986.507271,0
+HRB.US,D,20020710,000000,14.7052,14.7523,14.2665,14.2812,5057614.1425522,0
+HRB.US,D,20020711,000000,14.0668,14.8286,13.9727,14.7924,5259180.3371783,0
+HRB.US,D,20020712,000000,14.8707,14.9862,14.6669,14.8707,5467102.5032269,0
+HRB.US,D,20020715,000000,14.8765,14.9109,14.3106,14.8707,4381698.8595955,0
+HRB.US,D,20020716,000000,14.7523,14.8825,14.4751,14.4888,5423231.595079,0
+HRB.US,D,20020717,000000,14.5436,14.7523,14.0961,14.4888,5138998.9662219,0
+HRB.US,D,20020718,000000,14.4888,14.6082,14.003,14.0422,4920581.8904192,0
+HRB.US,D,20020719,000000,13.8151,13.8631,12.9837,13.0855,12189700.327485,0
+HRB.US,D,20020722,000000,13.0855,13.1589,12.31,12.5234,9576005.1934706,0
+HRB.US,D,20020723,000000,12.5939,13.1854,12.5939,12.7272,6406260.5955326,0
+HRB.US,D,20020724,000000,12.3423,13.9727,12.3423,13.7808,9650095.5595773,0
+HRB.US,D,20020725,000000,13.8082,13.911,13.4812,13.8151,5913151.996432,0
+HRB.US,D,20020726,000000,13.8964,14.0521,13.4645,13.6643,4721246.0045313,0
+HRB.US,D,20020729,000000,13.9727,14.5769,13.8964,14.5319,4825525.1924879,0
+HRB.US,D,20020730,000000,14.5319,14.5955,13.9776,14.3106,4547973.2778091,0
+HRB.US,D,20020731,000000,14.3429,15.2203,14.242,14.9931,4866535.7092548,0
+HRB.US,D,20020801,000000,15.0292,15.2203,14.6171,14.8071,3843760.4421341,0
+HRB.US,D,20020802,000000,14.7845,14.8158,14.431,14.5701,2914136.3069623,0
+HRB.US,D,20020805,000000,14.3624,14.4144,14.1225,14.1294,2926533.7190878,0
+HRB.US,D,20020806,000000,14.5005,14.997,14.387,14.7523,5546582.7821177,0
+HRB.US,D,20020807,000000,15.1253,15.1977,14.5132,14.5955,5245189.8473826,0
+HRB.US,D,20020808,000000,14.6131,15.4376,14.5632,15.3368,4491378.1723725,0
+HRB.US,D,20020809,000000,15.2203,15.3221,14.8707,14.9519,4196024.6359332,0
+HRB.US,D,20020812,000000,14.9519,15.0596,14.6896,15.0519,2999337.3686147,0
+HRB.US,D,20020813,000000,15.0292,15.3006,14.8707,14.9519,2685543.9581431,0
+HRB.US,D,20020814,000000,14.9519,15.0842,14.6367,14.9862,5650861.9700742,0
+HRB.US,D,20020815,000000,15.0666,15.3534,14.9236,15.2203,5143765.9447888,0
+HRB.US,D,20020816,000000,15.2203,15.8783,15.1106,15.7383,5934777.004601,0
+HRB.US,D,20020819,000000,15.7578,15.9851,15.5277,15.9469,4347352.7177488,0
+HRB.US,D,20020820,000000,15.8725,16.5383,15.8196,16.5001,8040416.1819134,0
+HRB.US,D,20020821,000000,16.6089,16.6146,15.898,16.0555,6246978.358606,0
+HRB.US,D,20020822,000000,16.0957,16.3581,15.9851,16.3494,4168682.9298169,0
+HRB.US,D,20020823,000000,16.3494,16.3494,15.9283,15.9283,2881390.391211,0
+HRB.US,D,20020826,000000,16.0076,16.0908,15.6375,15.8382,3786847.7423671,0
+HRB.US,D,20020827,000000,15.9145,16.1094,15.6971,15.8029,3209493.9282161,0
+HRB.US,D,20020828,000000,15.9919,16.0859,15.3143,15.5277,11408868.625504,0
+HRB.US,D,20020829,000000,15.4945,15.6003,15.4503,15.5277,8925210.4987245,0
+HRB.US,D,20020830,000000,15.4503,15.5689,15.1557,15.1841,6106453.5900421,0
+HRB.US,D,20020903,000000,14.7845,15.3427,14.767,15.2653,12583616.353935,0
+HRB.US,D,20020904,000000,15.3143,15.9283,15.28,15.898,8855584.8349088,0
+HRB.US,D,20020905,000000,15.6003,16.2063,15.5424,16.0957,7621386.7156796,0
+HRB.US,D,20020906,000000,16.2309,16.3424,15.8146,15.8666,6838963.9784354,0
+HRB.US,D,20020909,000000,15.7207,16.1094,15.5944,15.9527,4534612.8706559,0
+HRB.US,D,20020910,000000,15.898,16.131,15.7383,16.1094,4330824.5369207,0
+HRB.US,D,20020911,000000,16.3424,16.3581,15.9527,15.9851,2906818.3617157,0
+HRB.US,D,20020912,000000,15.8587,16.1662,15.7852,16.0801,5093537.0228111,0
+HRB.US,D,20020913,000000,15.9527,16.0664,15.8666,15.9664,2901417.2156917,0
+HRB.US,D,20020916,000000,15.898,15.941,15.7383,15.8265,4123852.0902524,0
+HRB.US,D,20020917,000000,15.9077,15.9204,15.3995,15.4132,5487449.9856488,0
+HRB.US,D,20020918,000000,15.2869,15.8146,15.0842,15.6286,6437733.0703513,0
+HRB.US,D,20020919,000000,15.6286,15.6286,15.09,15.0959,6171952.5699699,0
+HRB.US,D,20020920,000000,15.3143,15.3143,13.9659,14.1794,21102513.414084,0
+HRB.US,D,20020923,000000,14.1167,14.8001,13.9404,14.712,10945964.166308,0
+HRB.US,D,20020924,000000,14.6239,14.7523,14.3624,14.6367,6659331.1954761,0
+HRB.US,D,20020925,000000,14.6367,14.6367,13.2981,13.8631,21826118.906783,0
+HRB.US,D,20020926,000000,13.8631,13.8631,12.7056,13.1649,29374381.314994,0
+HRB.US,D,20020927,000000,13.0855,13.4812,12.9278,12.9739,10099001.359348,0
+HRB.US,D,20020930,000000,12.9739,13.1786,12.6125,13.0905,8487104.948594,0
+HRB.US,D,20021001,000000,13.2754,13.4508,13.0581,13.3979,7843297.3291167,0
+HRB.US,D,20021002,000000,13.3979,14.009,13.109,13.3774,8571670.8215857,0
+HRB.US,D,20021003,000000,13.4302,13.6016,12.9171,12.9278,6790952.0895488,0
+HRB.US,D,20021004,000000,12.9661,13.1247,12.4667,12.6576,7093300.870886,0
+HRB.US,D,20021007,000000,12.6507,12.9984,12.5234,12.8838,6304844.8625678,0
+HRB.US,D,20021008,000000,12.826,13.2413,12.5117,12.9758,7553987.2757876,0
+HRB.US,D,20021009,000000,12.6507,12.6507,11.6245,11.6696,20835138.814829,0
+HRB.US,D,20021010,000000,11.6696,12.1915,11.3357,12.0192,12614134.003354,0
+HRB.US,D,20021011,000000,12.5461,13.2413,12.4607,12.9984,9676793.9074036,0
+HRB.US,D,20021014,000000,12.8965,13.3979,12.7702,13.2413,5620978.4881111,0
+HRB.US,D,20021015,000000,13.8405,14.336,13.8219,14.1852,11147852.040079,0
+HRB.US,D,20021016,000000,14.1852,14.1852,13.4762,13.7142,7561299.0938123,0
+HRB.US,D,20021017,000000,14.3174,14.4144,13.9502,13.9836,6166867.9970726,0
+HRB.US,D,20021018,000000,13.958,14.0902,13.7534,13.8709,5318312.1124436,0
+HRB.US,D,20021021,000000,13.8082,14.2665,13.5742,14.1167,5833352.0808035,0
+HRB.US,D,20021022,000000,14.0257,14.4349,13.9404,14.3997,5683608.9070289,0
+HRB.US,D,20021023,000000,14.242,14.3556,13.9149,14.2234,5254087.594652,0
+HRB.US,D,20021024,000000,14.1852,14.336,13.255,13.3225,8013708.6432545,0
+HRB.US,D,20021025,000000,13.2413,13.6995,13.109,13.6761,6801448.0205065,0
+HRB.US,D,20021028,000000,14.0257,14.0422,13.6761,13.772,5708730.5164433,0
+HRB.US,D,20021029,000000,13.8709,13.8826,13.4087,13.6016,4562911.4445779,0
+HRB.US,D,20021030,000000,13.7289,13.7876,13.4998,13.7289,4037059.993337,0
+HRB.US,D,20021031,000000,13.7289,13.9404,13.7142,13.8308,3594499.9529517,0
+HRB.US,D,20021101,000000,13.8346,13.8346,11.8389,12.7644,25453689.518241,0
+HRB.US,D,20021104,000000,12.8368,13.0533,12.2786,12.5234,11461010.26189,0
+HRB.US,D,20021105,000000,12.5461,12.6507,12.2434,12.4186,5586958.1102239,0
+HRB.US,D,20021106,000000,12.5461,12.8368,12.3991,12.7752,5167611.0496596,0
+HRB.US,D,20021107,000000,12.7819,12.7819,10.6825,11.0154,33921715.319327,0
+HRB.US,D,20021108,000000,10.2801,10.559,9.58281,10.0019,34844031.721289,0
+HRB.US,D,20021111,000000,10.0343,10.7373,9.88339,10.4788,11775125.351507,0
+HRB.US,D,20021112,000000,10.4847,10.6267,9.04041,10.0343,33496645.433594,0
+HRB.US,D,20021113,000000,9.66114,9.76887,9.38011,9.57498,11337969.520755,0
+HRB.US,D,20021114,000000,10.048,10.4367,9.9716,10.2664,10354614.756342,0
+HRB.US,D,20021115,000000,10.2057,10.4367,10.0637,10.3995,10701794.377244,0
+HRB.US,D,20021118,000000,10.3995,11.5139,10.3995,10.9645,11069322.501771,0
+HRB.US,D,20021119,000000,12.0388,12.4236,11.5618,11.693,20424374.970815,0
+HRB.US,D,20021120,000000,11.693,11.8821,11.5383,11.6696,6481292.5113904,0
+HRB.US,D,20021121,000000,11.8389,12.0974,11.7313,11.9516,4299035.4889754,0
+HRB.US,D,20021122,000000,11.9516,12.1974,11.8879,12.1407,3614528.8198396,0
+HRB.US,D,20021125,000000,12.1681,12.2552,11.8389,11.9585,4730143.7518007,0
+HRB.US,D,20021126,000000,11.9516,12.1544,11.6363,11.9976,5410823.970917,0
+HRB.US,D,20021127,000000,12.31,12.3991,11.7313,11.9398,9007555.2538107,0
+HRB.US,D,20021129,000000,11.9653,12.1073,11.8958,11.9398,1974336.8987738,0
+HRB.US,D,20021202,000000,12.1544,12.2836,11.9976,12.1681,4396636.0051607,0
+HRB.US,D,20021203,000000,12.1681,12.2552,11.9976,12.2355,3071508.8930918,0
+HRB.US,D,20021204,000000,12.2355,12.3991,12.0133,12.3374,3931823.9375748,0
+HRB.US,D,20021205,000000,12.3374,12.3374,12.0074,12.2101,2737368.0001982,0
+HRB.US,D,20021206,000000,12.0603,12.3374,11.9036,12.0269,4577220.5499077,0
+HRB.US,D,20021209,000000,12.0074,12.1544,11.6578,11.693,5829862.6279836,0
+HRB.US,D,20021210,000000,11.8204,12.0339,11.7577,12.0192,4007809.6576274,0
+HRB.US,D,20021211,000000,11.9447,12.3051,11.9447,12.2983,4398221.9344054,0
+HRB.US,D,20021212,000000,12.2983,12.3051,11.7901,11.9114,6931160.2849858,0
+HRB.US,D,20021213,000000,11.9153,12.2355,11.8076,12.1327,4709160.0595143,0
+HRB.US,D,20021216,000000,12.356,12.3736,12.1974,12.31,3699416.3719763,0
+HRB.US,D,20021217,000000,12.3374,12.6644,12.3374,12.5568,5014053.6803094,0
+HRB.US,D,20021218,000000,12.5685,12.6723,12.4941,12.5568,4050412.2308611,0
+HRB.US,D,20021219,000000,12.5177,12.6821,12.45,12.5117,3580513.5479705,0
+HRB.US,D,20021220,000000,12.5685,12.9661,12.5685,12.9661,5208307.035707,0
+HRB.US,D,20021223,000000,12.8965,13.1786,12.8965,13.0268,3468599.8416408,0
+HRB.US,D,20021224,000000,12.9984,13.0268,12.8633,12.8838,1249146.4980343,0
+HRB.US,D,20021226,000000,12.8368,12.9837,12.7497,12.7899,2304664.6172954,0
+HRB.US,D,20021227,000000,12.7644,12.7702,12.4667,12.5117,2152696.2408007,0
+HRB.US,D,20021230,000000,12.4109,12.5498,12.4109,12.5381,3616764.2345961,0
+HRB.US,D,20021231,000000,12.5234,12.6772,12.4784,12.5881,2475392.50456,0
+HRB.US,D,20030102,000000,12.4295,12.924,12.0974,12.9171,7293601.7942085,0
+HRB.US,D,20030103,000000,12.924,12.924,12.7272,12.8917,3349692.9328205,0
+HRB.US,D,20030106,000000,12.8633,13.5869,12.8633,13.4812,4663056.800221,0
+HRB.US,D,20030107,000000,13.1522,13.4812,12.8564,13.0533,8825382.7374117,0
+HRB.US,D,20030108,000000,12.9837,13.1649,12.8965,12.9984,3663810.0648444,0
+HRB.US,D,20030109,000000,13.0336,13.1247,12.7702,12.7702,7056111.6981201,0
+HRB.US,D,20030110,000000,12.7644,12.8103,12.6125,12.7644,3879681.2799855,0
+HRB.US,D,20030113,000000,12.8496,12.924,12.7819,12.8368,3119514.6547567,0
+HRB.US,D,20030114,000000,12.8368,12.8701,12.7644,12.826,2815575.8593601,0
+HRB.US,D,20030115,000000,12.8368,12.924,12.7752,12.8965,3489581.4915199,0
+HRB.US,D,20030116,000000,12.8965,13.109,12.8965,12.9739,4092695.1673569,0
+HRB.US,D,20030117,000000,12.9171,13.0414,12.823,12.8701,2440417.3012741,0
+HRB.US,D,20030121,000000,12.8368,12.8701,12.4049,12.4109,5581552.8793853,0
+HRB.US,D,20030122,000000,12.4109,12.5381,12.2679,12.2737,3247956.5419145,0
+HRB.US,D,20030123,000000,12.3237,12.4236,12.1974,12.4236,2774240.5998374,0
+HRB.US,D,20030124,000000,12.3922,12.4109,12.0974,12.1474,3465104.2615991,0
+HRB.US,D,20030127,000000,12.1161,12.1856,11.8654,11.9653,3707043.7419242,0
+HRB.US,D,20030128,000000,11.9516,12.119,11.8654,11.9859,2733866.2929348,0
+HRB.US,D,20030129,000000,11.9114,12.0974,11.7635,12.0269,2673776.6286601,0
+HRB.US,D,20030130,000000,12.0339,12.074,11.6245,11.6646,4445598.6346313,0
+HRB.US,D,20030131,000000,11.5785,11.9114,11.5785,11.8654,3187553.3681239,0
+HRB.US,D,20030203,000000,11.8321,11.9516,11.7577,11.8821,3073730.0109973,0
+HRB.US,D,20030204,000000,11.8879,12.0847,11.7244,11.8204,3772542.7218519,0
+HRB.US,D,20030205,000000,11.8252,12.0192,11.6499,11.7244,3270214.696337,0
+HRB.US,D,20030206,000000,11.7313,11.8321,11.5942,11.6099,3519149.4215598,0
+HRB.US,D,20030207,000000,11.6324,11.6324,11.1653,11.2103,5812056.9214085,0
+HRB.US,D,20030210,000000,11.2416,11.2416,11.0478,11.1114,7094577.3754293,0
+HRB.US,D,20030211,000000,11.1653,11.3102,11.1114,11.1897,5018182.4066045,0
+HRB.US,D,20030212,000000,11.2544,11.4728,11.1966,11.2544,3562707.8413955,0
+HRB.US,D,20030213,000000,11.2544,11.3033,11.1036,11.2798,3294700.0958868,0
+HRB.US,D,20030214,000000,11.3357,11.5443,11.2936,11.5236,2002952.0458225,0
+HRB.US,D,20030218,000000,11.5785,11.8821,11.5785,11.7313,2897921.6356501,0
+HRB.US,D,20030219,000000,11.6823,11.8252,11.6324,11.7831,3164660.0250407,0
+HRB.US,D,20030220,000000,11.7901,11.8654,11.7244,11.7244,4206513.4184655,0
+HRB.US,D,20030221,000000,11.8076,11.8389,11.6499,11.7831,2998065.9700895,0
+HRB.US,D,20030224,000000,11.7831,11.9516,11.4551,11.6499,5091627.3720141,0
+HRB.US,D,20030225,000000,11.7381,12.1161,11.4659,12.0603,7899251.1186707,0
+HRB.US,D,20030226,000000,12.074,12.1327,11.9153,12.1014,4613142.4089628,0
+HRB.US,D,20030227,000000,12.1681,12.5381,12.0974,12.5381,6638350.5668006,0
+HRB.US,D,20030228,000000,12.5498,12.7702,12.4109,12.7056,3915603.1390408,0
+HRB.US,D,20030303,000000,12.7899,12.9661,12.6243,12.6723,4957462.6596873,0
+HRB.US,D,20030304,000000,12.6821,12.6821,12.3423,12.3423,6203743.6603226,0
+HRB.US,D,20030305,000000,12.3423,12.4569,12.2434,12.4569,5455653.7892779,0
+HRB.US,D,20030306,000000,12.4569,12.4784,12.2983,12.4236,3057841.1036446,0
+HRB.US,D,20030307,000000,12.2786,12.5177,12.1738,12.5068,3940087.5173869,0
+HRB.US,D,20030310,000000,12.4383,12.4569,12.0339,12.1073,4177262.0615524,0
+HRB.US,D,20030311,000000,12.1327,12.1778,11.8654,11.8762,4254840.8592751,0
+HRB.US,D,20030312,000000,11.8389,11.9213,11.6363,11.8762,4764165.1508916,0
+HRB.US,D,20030313,000000,11.9447,12.4236,11.9213,12.31,6256521.5065726,0
+HRB.US,D,20030314,000000,12.4383,12.7203,12.261,12.5068,4333366.3127676,0
+HRB.US,D,20030317,000000,12.5068,13.2344,12.4109,13.2344,6976630.3980257,0
+HRB.US,D,20030318,000000,13.2099,13.2099,12.9661,13.0533,3737249.9242357,0
+HRB.US,D,20030319,000000,13.0533,13.204,13.0219,13.1707,3216165.4515618,0
+HRB.US,D,20030320,000000,13.1707,13.5135,13.1159,13.4371,3790660.9167392,0
+HRB.US,D,20030321,000000,13.1472,13.6799,12.9278,13.6643,10278950.715435,0
+HRB.US,D,20030324,000000,13.6701,13.6701,13.1991,13.3519,5858157.1170911,0
+HRB.US,D,20030325,000000,13.3519,13.4645,13.2246,13.4302,3005061.2149874,0
+HRB.US,D,20030326,000000,13.3832,13.5576,13.2413,13.4371,3278158.6394115,0
+HRB.US,D,20030327,000000,13.3225,13.4508,13.255,13.4224,3556033.2544389,0
+HRB.US,D,20030328,000000,13.3558,13.4919,13.2981,13.4508,2817166.8946231,0
+HRB.US,D,20030331,000000,13.4508,13.5232,13.3431,13.4224,3790025.7280783,0
+HRB.US,D,20030401,000000,13.4508,13.5135,13.3695,13.4812,3388164.7373515,0
+HRB.US,D,20030402,000000,13.6016,13.9963,13.6016,13.9502,4895468.4506339,0
+HRB.US,D,20030403,000000,13.1649,13.4586,12.4863,12.5939,22352296.121983,0
+HRB.US,D,20030404,000000,12.5939,12.826,12.45,12.45,7097122.2148871,0
+HRB.US,D,20030407,000000,12.823,13.0483,12.6439,12.823,5749425.481287,0
+HRB.US,D,20030408,000000,12.823,12.9278,12.7379,12.7956,3906383.7126264,0
+HRB.US,D,20030409,000000,12.8026,12.9592,12.5381,12.5812,5503345.0202234,0
+HRB.US,D,20030410,000000,12.6243,12.924,12.5812,12.8965,3957895.2663693,0
+HRB.US,D,20030411,000000,12.9739,13.0787,12.8838,12.8965,3166569.6758375,0
+HRB.US,D,20030414,000000,12.8838,12.8838,12.7438,12.8368,3514700.0373234,0
+HRB.US,D,20030415,000000,12.8368,13.0905,12.7752,13.0905,4988936.1557095,0
+HRB.US,D,20030416,000000,12.1915,12.4667,11.9213,11.9447,14745217.49043,0
+HRB.US,D,20030417,000000,11.9447,12.1681,11.7968,12.1073,8085876.082917,0
+HRB.US,D,20030421,000000,12.1073,12.1327,11.8576,11.8703,5469326.6847433,0
+HRB.US,D,20030422,000000,11.8028,12.1544,11.701,12.119,5664856.5446845,0
+HRB.US,D,20030423,000000,12.1738,12.2983,12.1407,12.2278,2949737.508076,0
+HRB.US,D,20030424,000000,12.0818,12.4236,12.0133,12.1073,4392820.7883813,0
+HRB.US,D,20030425,000000,12.1544,12.1778,11.9859,11.9859,3085181.7885571,0
+HRB.US,D,20030428,000000,12.0456,12.2355,12.0192,12.1327,3366864.4719384,0
+HRB.US,D,20030429,000000,11.9114,12.2434,11.8252,12.1856,6520715.0565055,0
+HRB.US,D,20030430,000000,12.1856,12.2218,11.9712,12.1474,6663151.5182736,0
+HRB.US,D,20030501,000000,12.1474,12.1544,11.6823,11.8576,6957236.7197986,0
+HRB.US,D,20030502,000000,11.8762,12.3619,11.8654,12.2679,4126718.6088551,0
+HRB.US,D,20030505,000000,12.3295,12.3295,11.8389,11.9398,6082295.9968591,0
+HRB.US,D,20030506,000000,12.0133,12.0847,11.9261,11.9917,5056652.1687284,0
+HRB.US,D,20030507,000000,11.9917,11.9976,11.8076,11.9261,4636037.7944534,0
+HRB.US,D,20030508,000000,11.8252,11.8762,11.6245,11.6363,4695488.1852527,0
+HRB.US,D,20030509,000000,11.7147,11.7381,11.557,11.6499,4987661.6935734,0
+HRB.US,D,20030512,000000,12.1073,12.2737,11.9516,12.1327,10195337.625434,0
+HRB.US,D,20030513,000000,12.1327,12.1778,11.9976,12.1161,4097464.1883311,0
+HRB.US,D,20030514,000000,12.1407,12.1544,12.0269,12.1544,2328191.1066322,0
+HRB.US,D,20030515,000000,12.1544,12.3423,12.1014,12.1915,5231202.4211976,0
+HRB.US,D,20030516,000000,12.1474,12.1915,12.0847,12.1073,2407995.1070752,0
+HRB.US,D,20030519,000000,12.1073,12.1073,11.4178,11.6363,7217619.1377667,0
+HRB.US,D,20030520,000000,11.6363,11.8204,11.6363,11.7381,6538196.0203248,0
+HRB.US,D,20030521,000000,11.7508,12.0917,11.7508,11.9859,5384755.7057335,0
+HRB.US,D,20030522,000000,11.9653,12.5812,11.9653,12.5117,8580578.7808914,0
+HRB.US,D,20030523,000000,12.6576,13.1022,12.6195,13.0219,8649888.892784,0
+HRB.US,D,20030527,000000,13.0219,13.255,12.878,13.2246,6046048.3738445,0
+HRB.US,D,20030528,000000,13.2246,13.2864,13.0268,13.064,5907750.8504079,0
+HRB.US,D,20030529,000000,13.0092,13.0092,12.7056,12.7819,7672570.4630558,0
+HRB.US,D,20030530,000000,12.8026,12.9514,12.8026,12.878,8334498.3198276,0
+HRB.US,D,20030602,000000,13.0533,13.625,12.9739,13.4703,4812490.5492942,0
+HRB.US,D,20030603,000000,13.4703,13.6016,13.3695,13.5576,2978045.2728307,0
+HRB.US,D,20030604,000000,13.5135,13.958,13.4224,13.958,3392617.185199,0
+HRB.US,D,20030605,000000,13.958,13.958,13.5232,13.8405,3208532.9755958,0
+HRB.US,D,20030606,000000,13.8523,14.1422,13.8523,14.0854,4548603.3604517,0
+HRB.US,D,20030609,000000,13.8405,13.8405,13.3225,13.5869,6303895.1431876,0
+HRB.US,D,20030610,000000,13.6016,13.7289,13.3352,13.5703,3892401.3924597,0
+HRB.US,D,20030611,000000,13.6016,13.8405,13.4919,13.8346,5054432.0720264,0
+HRB.US,D,20030612,000000,13.2246,13.4703,13.0414,13.2413,9193539.9233781,0
+HRB.US,D,20030613,000000,13.2099,13.2697,12.9278,13.1786,4115264.788888,0
+HRB.US,D,20030616,000000,13.1991,13.4087,13.1991,13.4087,2957366.9204312,0
+HRB.US,D,20030617,000000,13.4812,13.4812,13.2617,13.3832,3185650.8657525,0
+HRB.US,D,20030618,000000,13.3352,13.5643,13.2754,13.5643,4671008.9129246,0
+HRB.US,D,20030619,000000,13.5232,13.5232,13.3431,13.3431,4506957.6550239,0
+HRB.US,D,20030620,000000,13.3519,13.4224,13.1854,13.3431,4962866.8693222,0
+HRB.US,D,20030623,000000,13.2864,13.2864,12.8838,13.0219,3502944.962284,0
+HRB.US,D,20030624,000000,13.0414,13.5869,13.0414,13.4224,5828264.4442953,0
+HRB.US,D,20030625,000000,13.4302,13.4645,13.1433,13.1649,4658288.8004504,0
+HRB.US,D,20030626,000000,13.1854,13.4371,13.1365,13.3352,3756645.6448701,0
+HRB.US,D,20030627,000000,13.3039,13.4919,13.2246,13.3039,5106252.029267,0
+HRB.US,D,20030630,000000,13.4302,13.6701,13.3832,13.6016,5619074.9645361,0
+HRB.US,D,20030701,000000,13.5576,13.6995,13.3352,13.6946,3057196.724151,0
+HRB.US,D,20030702,000000,13.6946,13.8778,13.6946,13.7808,2751670.9783063,0
+HRB.US,D,20030703,000000,13.7808,13.7926,13.6193,13.7211,1573108.0330969,0
+HRB.US,D,20030707,000000,13.8308,14.1167,13.8308,13.9276,3160207.5771932,0
+HRB.US,D,20030708,000000,13.911,14.2293,13.8082,14.2156,3178018.3897865,0
+HRB.US,D,20030709,000000,14.1422,14.1852,13.9404,13.9963,3827861.322745,0
+HRB.US,D,20030710,000000,13.9963,14.0668,13.8826,13.958,4253563.3335282,0
+HRB.US,D,20030711,000000,14.009,14.3663,14.009,14.1617,3525193.9258737,0
+HRB.US,D,20030714,000000,14.3947,14.4682,14.1225,14.1725,3761100.1351247,0
+HRB.US,D,20030715,000000,14.2812,14.2812,13.7808,13.8405,5617478.823255,0
+HRB.US,D,20030716,000000,13.8709,13.8709,13.6387,13.7808,8938882.3729862,0
+HRB.US,D,20030717,000000,13.7808,13.7808,13.5496,13.7534,4719651.9056576,0
+HRB.US,D,20030718,000000,13.8308,14.009,13.7759,13.958,3322675.9694601,0
+HRB.US,D,20030721,000000,14.1225,14.4074,14.0461,14.0961,6391005.855637,0
+HRB.US,D,20030722,000000,14.1676,14.1852,13.9727,14.1559,4746359.4443166,0
+HRB.US,D,20030723,000000,14.0795,14.1979,13.9776,14.1294,4158184.956452,0
+HRB.US,D,20030724,000000,14.2488,14.3997,13.9963,13.9963,3993820.1890354,0
+HRB.US,D,20030725,000000,13.9963,14.0521,13.8631,13.9963,7223656.4936553,0
+HRB.US,D,20030728,000000,14.0304,14.0961,13.8709,13.9727,3420911.6743063,0
+HRB.US,D,20030729,000000,13.9404,13.9836,13.7211,13.7759,3950261.7691997,0
+HRB.US,D,20030730,000000,13.7465,13.7534,13.2413,13.4812,13643910.642594,0
+HRB.US,D,20030731,000000,13.4812,13.5066,13.3039,13.3352,6811941.909057,0
+HRB.US,D,20030801,000000,13.2099,13.3098,13.0533,13.0905,7150535.2497979,0
+HRB.US,D,20030804,000000,13.0219,13.2697,12.9103,13.255,6181801.0578233,0
+HRB.US,D,20030805,000000,13.204,13.3558,12.924,12.9514,5280160.9658538,0
+HRB.US,D,20030806,000000,13.1472,13.1649,12.9837,13.1365,4704073.4442099,0
+HRB.US,D,20030807,000000,13.1022,13.3832,13.1022,13.3695,4451635.9905198,0
+HRB.US,D,20030808,000000,13.3519,13.3832,13.2099,13.3558,4134341.8939883,0
+HRB.US,D,20030811,000000,13.4302,13.5066,13.2804,13.3431,3511526.1364266,0
+HRB.US,D,20030812,000000,13.3979,13.4919,13.3225,13.4508,2260471.0087989,0
+HRB.US,D,20030813,000000,13.4586,13.4586,13.1649,13.2981,4746359.4443166,0
+HRB.US,D,20030814,000000,13.2754,13.2754,13.064,13.2344,7009054.634632,0
+HRB.US,D,20030815,000000,13.1786,13.2697,13.1022,13.255,1661175.6133521,0
+HRB.US,D,20030818,000000,13.0092,13.1786,12.9739,13.1365,6142700.1918531,0
+HRB.US,D,20030819,000000,13.1365,13.204,12.9984,13.204,5607947.9297321,0
+HRB.US,D,20030820,000000,13.1365,13.2617,13.0963,13.1522,6026341.1861015,0
+HRB.US,D,20030821,000000,13.1522,13.2864,13.1522,13.2099,4813123.6955478,0
+HRB.US,D,20030822,000000,13.2294,13.2864,13.0483,13.0787,4288851.0251262,0
+HRB.US,D,20030825,000000,13.0905,13.109,12.8965,12.9739,4143886.0631586,0
+HRB.US,D,20030826,000000,12.9739,13.2344,12.8026,13.1306,6592248.3287108,0
+HRB.US,D,20030827,000000,13.6016,13.8151,13.4919,13.5703,10665553.902655,0
+HRB.US,D,20030828,000000,13.6387,13.7759,13.5869,13.772,4928212.3239779,0
+HRB.US,D,20030829,000000,13.7465,13.8826,13.6868,13.8709,3383712.2895041,0
+HRB.US,D,20030902,000000,13.8405,13.9276,13.7142,13.7465,4878934.1425841,0
+HRB.US,D,20030903,000000,13.7142,13.7926,13.5869,13.7289,4775922.2683383,0
+HRB.US,D,20030904,000000,13.7338,13.8405,13.6995,13.7808,3016827.5232667,0
+HRB.US,D,20030905,000000,13.3695,13.5135,13.064,13.1365,12756571.486326,0
+HRB.US,D,20030908,000000,13.0718,13.2754,13.0718,13.2754,5962752.8781743,0
+HRB.US,D,20030909,000000,13.1991,13.2157,13.1247,13.1433,4022750.8880072,0
+HRB.US,D,20030910,000000,13.0219,13.3695,12.6439,12.9367,13420404.90908,0
+HRB.US,D,20030911,000000,13.017,13.064,12.9171,12.9278,3028911.4258764,0
+HRB.US,D,20030912,000000,12.9592,13.0092,12.8496,12.9308,2546291.6093081,0
+HRB.US,D,20030915,000000,12.9034,12.9103,12.7497,12.8965,4989255.7924473,0
+HRB.US,D,20030916,000000,12.8965,13.2754,12.8965,13.2754,4747625.7368236,0
+HRB.US,D,20030917,000000,13.2413,13.4851,13.2413,13.4508,5465195.9160408,0
+HRB.US,D,20030918,000000,13.4645,13.5232,13.3098,13.4998,4321922.7048369,0
+HRB.US,D,20030919,000000,13.5135,13.5135,13.2099,13.2921,3764911.2670896,0
+HRB.US,D,20030922,000000,13.255,13.2864,13.1433,13.2754,2592707.3569137,0
+HRB.US,D,20030923,000000,13.2344,13.3225,13.1991,13.3039,2231859.9465648,0
+HRB.US,D,20030924,000000,13.2754,13.2804,13.109,13.1433,4067900.3431057,0
+HRB.US,D,20030925,000000,13.1433,13.2754,13.0414,13.0787,4162006.3004531,0
+HRB.US,D,20030926,000000,13.064,13.0963,12.9661,12.9837,2617820.7966989,0
+HRB.US,D,20030929,000000,13.0414,13.2246,13.0268,13.2246,3401834.569206,0
+HRB.US,D,20030930,000000,13.5232,13.6123,13.4703,13.5703,6927347.1106138,0
+HRB.US,D,20031001,000000,13.5703,13.6387,13.3558,13.5496,5850521.5775141,0
+HRB.US,D,20031002,000000,13.5232,13.7064,13.5135,13.6868,3595777.4786988,0
+HRB.US,D,20031003,000000,13.7808,13.8151,13.4812,13.5302,3993504.6371122,0
+HRB.US,D,20031006,000000,13.5576,13.6074,13.4087,13.579,1940953.7519546,0
+HRB.US,D,20031007,000000,13.5869,13.8826,13.5703,13.8826,3956625.9102514,0
+HRB.US,D,20031008,000000,13.8826,13.8826,13.7759,13.7876,3188825.7878529,0
+HRB.US,D,20031009,000000,13.7876,13.9276,13.7876,13.8405,2707802.1125656,0
+HRB.US,D,20031010,000000,13.8308,13.9893,13.7759,13.9404,2410850.3924379,0
+HRB.US,D,20031013,000000,13.9404,14.2488,13.9404,14.1108,3035579.8856111,0
+HRB.US,D,20031014,000000,14.1108,14.1559,14.0422,14.0854,2165093.6529263,0
+HRB.US,D,20031015,000000,14.1794,14.4144,14.1108,14.4074,5997092.8927992,0
+HRB.US,D,20031016,000000,14.4555,14.9363,14.4251,14.7845,7046569.5713572,0
+HRB.US,D,20031017,000000,14.7845,14.859,14.6445,14.7924,4154055.2089531,0
+HRB.US,D,20031020,000000,14.7924,14.8471,14.6769,14.7845,2375877.2315594,0
+HRB.US,D,20031021,000000,14.7845,15.09,14.7845,15.0666,4062808.621783,0
+HRB.US,D,20031022,000000,15.0028,15.0078,14.7179,14.7874,2624180.852936,0
+HRB.US,D,20031023,000000,14.8158,14.9862,14.7523,14.8286,6014256.2622881,0
+HRB.US,D,20031024,000000,14.7845,14.859,14.6602,14.859,2154923.4859281,0
+HRB.US,D,20031027,000000,14.8471,15.0666,14.8471,14.9294,2052866.4370808,0
+HRB.US,D,20031028,000000,14.9294,15.0793,14.7874,15.0793,2331370.1135472,0
+HRB.US,D,20031029,000000,15.0362,15.2124,14.9862,15.1762,1936819.9196412,0
+HRB.US,D,20031030,000000,15.1704,15.1704,14.9363,14.9696,2497008.3218962,0
+HRB.US,D,20031031,000000,14.9696,15.0292,14.7924,14.8158,2718921.9989441,0
+HRB.US,D,20031103,000000,14.8286,15.0842,14.8286,14.9294,3462958.7127625,0
+HRB.US,D,20031104,000000,14.859,15.0078,14.7395,14.9931,3058937.8763483,0
+HRB.US,D,20031105,000000,14.9696,15.3006,14.8471,15.2321,3884453.3645706,0
+HRB.US,D,20031106,000000,15.2124,15.2124,14.9696,15.1312,2917627.8021893,0
+HRB.US,D,20031107,000000,15.2261,15.4709,15.2124,15.3006,3137634.8920512,0
+HRB.US,D,20031110,000000,15.3006,15.3309,15.1654,15.3006,2448051.8196474,0
+HRB.US,D,20031111,000000,15.2428,15.3143,15.1704,15.1977,2214689.4286504,0
+HRB.US,D,20031112,000000,15.1977,15.4759,15.1977,15.4709,2224546.0861329,0
+HRB.US,D,20031113,000000,15.4709,15.4807,15.3681,15.4709,1966703.4016044,0
+HRB.US,D,20031114,000000,15.3995,15.4573,15.2056,15.2261,1884042.0733913,0
+HRB.US,D,20031117,000000,15.1605,15.1605,14.8707,15.0215,1975288.6605613,0
+HRB.US,D,20031118,000000,15.0666,15.1841,15.0362,15.1184,2447093.930638,0
+HRB.US,D,20031119,000000,15.0959,15.1312,15.043,15.1037,1679937.1665294,0
+HRB.US,D,20031120,000000,15.0292,15.28,14.8952,15.0666,1556262.2579385,0
+HRB.US,D,20031121,000000,15.0959,15.3368,15.0596,15.3368,2098964.5903559,0
+HRB.US,D,20031124,000000,15.3368,15.4807,15.3143,15.4573,2050319.5552157,0
+HRB.US,D,20031125,000000,15.4573,15.6286,15.4376,15.5424,3112201.8155284,0
+HRB.US,D,20031126,000000,16.0908,16.8144,15.9664,16.7949,14318231.826677,0
+HRB.US,D,20031128,000000,16.5265,17.1738,16.5265,17.073,4391550.4110598,0
+HRB.US,D,20031201,000000,16.9859,17.0603,16.786,16.9398,7896075.1753666,0
+HRB.US,D,20031202,000000,16.9398,17.073,16.8771,16.9575,3956625.9102514,0
+HRB.US,D,20031203,000000,16.5148,16.8988,16.5148,16.692,6211690.6670081,0
+HRB.US,D,20031204,000000,16.7254,16.9125,16.692,16.8409,3997001.2383576,0
+HRB.US,D,20031205,000000,16.7312,16.7449,16.5599,16.5686,3996677.5168053,0
+HRB.US,D,20031208,000000,16.5549,16.6196,16.4453,16.5833,3363686.4862272,0
+HRB.US,D,20031209,000000,16.5902,16.5902,16.2543,16.267,5776129.9563353,0
+HRB.US,D,20031210,000000,16.2063,16.2063,15.8853,15.9283,5064921.8757624,0
+HRB.US,D,20031211,000000,15.9341,16.3239,15.9341,16.2543,3882223.0558325,0
+HRB.US,D,20031212,000000,16.3993,16.4237,16.1898,16.267,2456003.932351,0
+HRB.US,D,20031215,000000,16.2426,16.3004,16.131,16.1839,5753553.1863787,0
+HRB.US,D,20031216,000000,16.1662,16.4365,16.1662,16.41,3554120.540031,0
+HRB.US,D,20031217,000000,16.41,16.4521,16.2798,16.4521,2443284.8410805,0
+HRB.US,D,20031218,000000,16.4521,16.7312,16.4453,16.7312,3492126.3309777,0
+HRB.US,D,20031219,000000,16.8282,16.8282,16.6383,16.786,3285473.521047,0
+HRB.US,D,20031222,000000,16.7449,16.786,16.6764,16.7733,2603838.4765322,0
+HRB.US,D,20031223,000000,16.786,16.9859,16.7733,16.9859,3574790.7228015,0
+HRB.US,D,20031224,000000,16.9859,17.0016,16.9339,16.9516,1380762.2860889,0
+HRB.US,D,20031226,000000,16.9516,17.0603,16.9516,17.0016,1253592.81866,0
+HRB.US,D,20031229,000000,16.9859,17.2297,16.9859,17.2042,3566203.4214371,0
+HRB.US,D,20031230,000000,17.2228,17.4147,17.1974,17.401,3800521.6590361,0
+HRB.US,D,20031231,000000,17.3609,17.544,17.3422,17.4147,3585282.5689447,0
+HRB.US,D,20040102,000000,17.4255,17.6478,17.4255,17.5263,4657017.4019253,0
+HRB.US,D,20040105,000000,17.6272,17.6575,17.5009,17.5998,3967427.1810959,0
+HRB.US,D,20040106,000000,17.5998,17.7016,17.4951,17.6811,2948469.1731617,0
+HRB.US,D,20040107,000000,17.6116,17.6116,17.3766,17.5009,3891126.9303236,0
+HRB.US,D,20040108,000000,17.5998,17.6116,17.1738,17.2434,5485225.8041324,0
+HRB.US,D,20040109,000000,17.2355,17.4412,17.2101,17.2561,3499443.2550204,0
+HRB.US,D,20040112,000000,17.2228,17.3766,17.1787,17.2942,3416147.7593504,0
+HRB.US,D,20040113,000000,17.3089,17.4255,17.2042,17.2101,2556459.733899,0
+HRB.US,D,20040114,000000,17.216,17.9288,17.2101,17.8779,5450252.6432539,0
+HRB.US,D,20040115,000000,17.8858,18.1863,17.8779,18.1433,4054540.9571562,0
+HRB.US,D,20040116,000000,18.3382,18.3382,18.1002,18.1119,2476028.7144244,0
+HRB.US,D,20040120,000000,18.1119,18.2843,18.0033,18.2119,2626094.5885474,0
+HRB.US,D,20040121,000000,18.1863,18.3861,18.1433,18.3861,2598746.7552095,0
+HRB.US,D,20040122,000000,18.4125,18.7142,18.4068,18.6917,3193911.3819537,0
+HRB.US,D,20040123,000000,18.7464,18.9306,18.4832,18.5124,5159660.9793633,0
+HRB.US,D,20040126,000000,18.5124,18.6016,18.2432,18.582,3279438.2075657,0
+HRB.US,D,20040127,000000,18.4704,18.5712,18.3941,18.532,1994364.7444581,0
+HRB.US,D,20040128,000000,18.532,18.773,18.2432,18.2432,4590567.6814135,0
+HRB.US,D,20040129,000000,18.2432,18.2432,17.9877,18.157,5516379.6634171,0
+HRB.US,D,20040130,000000,18.157,18.2746,18.0542,18.2177,3121107.7324269,0
+HRB.US,D,20040202,000000,18.3117,18.4008,18.0728,18.1736,2501778.364074,0
+HRB.US,D,20040203,000000,18.1736,18.719,18.1169,18.5663,3823724.4268207,0
+HRB.US,D,20040204,000000,18.5605,18.5663,18.1805,18.2638,2971993.6200913,0
+HRB.US,D,20040205,000000,18.2706,18.4008,18.1492,18.3519,3616764.2345961,0
+HRB.US,D,20040206,000000,18.4322,18.6329,18.4195,18.5252,2007720.045593,0
+HRB.US,D,20040209,000000,18.5869,19.0863,18.5869,19.0256,4625543.9059029,0
+HRB.US,D,20040210,000000,19.0256,19.0863,18.6593,18.7397,4171542.2999941,0
+HRB.US,D,20040211,000000,18.7464,19.1852,18.7318,19.1,4008127.2519579,0
+HRB.US,D,20040212,000000,18.9306,18.9992,18.7142,18.91,3439989.8006103,0
+HRB.US,D,20040213,000000,18.8719,18.9042,18.7318,18.7778,2520218.2381063,0
+HRB.US,D,20040217,000000,18.9306,19.1627,18.8826,18.9992,3034943.6757467,0
+HRB.US,D,20040218,000000,19.0197,19.0197,18.8268,18.9433,2578719.9307289,0
+HRB.US,D,20040219,000000,18.9835,18.9835,18.725,18.7464,2984071.3954792,0
+HRB.US,D,20040220,000000,18.8268,18.862,18.6593,18.725,2930666.5301975,0
+HRB.US,D,20040223,000000,18.7583,18.7583,18.4832,18.5448,2533888.0699606,0
+HRB.US,D,20040224,000000,18.4576,18.6271,18.2843,18.4008,4823610.4356727,0
+HRB.US,D,20040225,000000,17.9151,18.3567,16.9575,17.1102,21086934.952636,0
+HRB.US,D,20040226,000000,17.1102,17.5694,16.9712,16.9712,13289416.140057,0
+HRB.US,D,20040227,000000,17.029,17.1435,16.8703,17.0016,7071370.5228302,0
+HRB.US,D,20040301,000000,17.0163,17.1278,16.8144,16.9339,7763181.861565,0
+HRB.US,D,20040302,000000,16.9339,17.0916,16.9339,17.0016,5296692.2102927,0
+HRB.US,D,20040303,000000,17.0016,17.2297,17.0016,17.169,3721991.0995256,0
+HRB.US,D,20040304,000000,17.3012,17.4314,17.2434,17.3051,3653319.2399048,0
+HRB.US,D,20040305,000000,17.3051,17.7419,17.3012,17.541,6205967.8418391,0
+HRB.US,D,20040308,000000,17.5186,17.541,17.3012,17.3012,2500196.5196438,0
+HRB.US,D,20040309,000000,17.2942,17.3766,16.9859,17.1513,3002201.8448102,0
+HRB.US,D,20040310,000000,17.1044,17.2561,16.8576,16.9125,2664560.2658567,0
+HRB.US,D,20040311,000000,16.7655,16.9926,16.5148,16.5383,4149605.8247166,0
+HRB.US,D,20040312,000000,16.5765,16.7254,16.41,16.6383,3903850.1064087,0
+HRB.US,D,20040315,000000,16.5549,16.5549,16.0957,16.3239,6406896.805397,0
+HRB.US,D,20040316,000000,16.3581,16.5452,16.1026,16.2309,5569476.125201,0
+HRB.US,D,20040317,000000,16.3494,16.6274,16.3494,16.5148,4027519.9089813,0
+HRB.US,D,20040318,000000,16.5549,16.6686,16.3111,16.4297,3597045.8136131,0
+HRB.US,D,20040319,000000,16.3297,16.3709,16.1545,16.1721,3141135.5781111,0
+HRB.US,D,20040322,000000,16.0438,16.1251,15.8088,15.8725,3828814.1057362,0
+HRB.US,D,20040323,000000,15.9145,15.9714,15.8265,15.8519,3128733.0599673,0
+HRB.US,D,20040324,000000,15.8382,15.9145,15.6335,15.7138,4458951.8933589,0
+HRB.US,D,20040325,000000,15.7912,15.8382,15.5689,15.7501,3995729.8398324,0
+HRB.US,D,20040326,000000,15.7501,15.9606,15.6971,15.8725,1892310.7592217,0
+HRB.US,D,20040329,000000,15.8725,15.9527,15.8265,15.8666,2721467.8596056,0
+HRB.US,D,20040330,000000,15.8587,16.1182,15.8587,15.9527,2743727.0352317,0
+HRB.US,D,20040331,000000,16.0292,16.1545,15.7725,16.0555,3303914.4162829,0
+HRB.US,D,20040401,000000,15.6492,15.6492,15.0215,15.4376,13382254.783694,0
+HRB.US,D,20040402,000000,15.4376,15.512,15.2869,15.4219,6170040.8767657,0
+HRB.US,D,20040405,000000,15.3818,15.4866,15.3006,15.3368,6762342.0485182,0
+HRB.US,D,20040406,000000,15.3368,15.6492,15.3309,15.3818,4975902.5337196,0
+HRB.US,D,20040407,000000,15.4063,15.4632,15.3084,15.3818,4688497.0251693,0
+HRB.US,D,20040408,000000,15.4219,15.5424,15.3006,15.3368,3558257.4359552,0
+HRB.US,D,20040412,000000,15.3368,15.3681,14.9862,15.0959,5303051.2453261,0
+HRB.US,D,20040413,000000,15.1704,15.2516,15.0028,15.0733,3893673.8121886,0
+HRB.US,D,20040414,000000,14.9696,15.0519,14.6953,14.8071,5107206.8546654,0
+HRB.US,D,20040415,000000,14.8471,14.9294,14.7257,14.9109,4594388.0042111,0
+HRB.US,D,20040416,000000,14.9696,14.9696,14.5436,14.7523,5326572.6286449,0
+HRB.US,D,20040419,000000,14.7395,14.7924,14.5955,14.6171,5234379.3857053,0
+HRB.US,D,20040420,000000,14.6131,14.76,14.4555,14.4555,2988529.9705484,0
+HRB.US,D,20040421,000000,14.4251,14.5132,14.288,14.4555,2826069.7479106,0
+HRB.US,D,20040422,000000,14.5132,15.2124,14.5005,15.0292,5319588.616987,0
+HRB.US,D,20040423,000000,15.0292,15.1106,14.6953,14.8158,2757395.8458824,0
+HRB.US,D,20040426,000000,14.7924,14.859,14.6719,14.6993,1835724.8446178,0
+HRB.US,D,20040427,000000,14.7717,14.8071,14.5367,14.5554,2273826.3099339,0
+HRB.US,D,20040428,000000,14.4251,14.4555,14.1559,14.1559,3701327.0439769,0
+HRB.US,D,20040429,000000,14.1852,14.2234,13.9963,14.1422,4126395.9085065,0
+HRB.US,D,20040430,000000,14.4682,14.5005,14.104,14.1852,6729282.6232512,0
+HRB.US,D,20040503,000000,14.2812,14.4682,14.1676,14.4144,4925986.100054,0
+HRB.US,D,20040504,000000,14.3663,14.6719,14.3106,14.5436,4361026.6344177,0
+HRB.US,D,20040505,000000,14.5319,14.5632,14.336,14.4144,3574465.9800457,0
+HRB.US,D,20040506,000000,14.4193,14.5769,14.3947,14.4604,2682046.3356941,0
+HRB.US,D,20040507,000000,14.3429,14.4349,14.0795,14.0854,4113677.8384397,0
+HRB.US,D,20040510,000000,14.0257,14.1725,13.8885,14.0902,4701847.2202861,0
+HRB.US,D,20040511,000000,14.0902,14.3947,14.0854,14.2743,3968062.3697566,0
+HRB.US,D,20040512,000000,14.2156,14.5005,14.0257,14.5005,7219841.2768759,0
+HRB.US,D,20040513,000000,14.3429,14.3663,14.1979,14.2156,4804859.0945319,0
+HRB.US,D,20040514,000000,14.1852,14.3997,14.1852,14.336,2379377.9176193,0
+HRB.US,D,20040517,000000,14.2812,14.3213,14.1852,14.2293,2724647.8877241,0
+HRB.US,D,20040518,000000,14.2558,14.5436,14.2488,14.4927,2773287.816846,0
+HRB.US,D,20040519,000000,14.6239,14.8471,14.6239,14.7052,5082092.3936767,0
+HRB.US,D,20040520,000000,14.6993,14.7395,14.6082,14.6953,3284839.3535899,0
+HRB.US,D,20040521,000000,14.7179,14.859,14.712,14.7845,2654066.3773063,0
+HRB.US,D,20040524,000000,14.8158,14.8952,14.712,14.8531,2436921.7212324,0
+HRB.US,D,20040525,000000,14.8404,15.1654,14.7523,15.1253,2742130.8939506,0
+HRB.US,D,20040526,000000,15.0596,15.3534,15.0215,15.3006,3032405.9847145,0
+HRB.US,D,20040527,000000,15.4063,15.4503,15.2653,15.3221,2187034.2130185,0
+HRB.US,D,20040528,000000,15.3182,15.3897,15.3084,15.3681,1601724.2013493,0
+HRB.US,D,20040601,000000,15.2516,15.3006,15.0596,15.136,2952283.3687374,0
+HRB.US,D,20040602,000000,15.142,15.1762,14.997,15.0292,3740431.9947615,0
+HRB.US,D,20040603,000000,15.0078,15.0078,14.7453,14.76,6405310.8761522,0
+HRB.US,D,20040604,000000,14.8765,14.9236,14.7179,14.8158,3827861.322745,0
+HRB.US,D,20040607,000000,14.8531,14.997,14.8404,14.9862,3223480.3331973,0
+HRB.US,D,20040608,000000,14.9519,14.9578,14.7257,14.9363,3789711.1973589,0
+HRB.US,D,20040609,000000,14.859,14.9236,14.7257,14.7257,2810170.6285215,0
+HRB.US,D,20040610,000000,14.7845,14.9412,14.6896,14.8286,3835808.3294304,0
+HRB.US,D,20040614,000000,14.8286,14.8286,14.4828,14.5319,4147699.2375306,0
+HRB.US,D,20040615,000000,14.712,14.8286,14.6239,14.6669,3630109.3236948,0
+HRB.US,D,20040616,000000,14.6669,14.8531,14.6522,14.7845,2348538.5890542,0
+HRB.US,D,20040617,000000,14.7845,15.0959,14.7179,14.9363,3418687.4927899,0
+HRB.US,D,20040618,000000,14.9294,15.0519,14.859,14.9931,3231434.4883082,0
+HRB.US,D,20040621,000000,15.0519,15.2653,15.043,15.1654,4569587.052738,0
+HRB.US,D,20040622,000000,15.1106,15.1184,14.9578,15.0292,3468279.1836994,0
+HRB.US,D,20040623,000000,15.0292,15.1654,15.0078,15.1253,2709703.5937335,0
+HRB.US,D,20040624,000000,15.1557,15.2124,15.0596,15.1106,2585715.1756267,0
+HRB.US,D,20040625,000000,15.1037,15.3935,15.0519,15.3182,2675684.2370498,0
+HRB.US,D,20040628,000000,15.3995,15.3995,15.2388,15.2428,1733665.7533633,0
+HRB.US,D,20040629,000000,15.2428,15.2477,15.0215,15.0215,3902889.1537885,0
+HRB.US,D,20040630,000000,15.0519,15.0733,14.9109,14.997,2537071.1616902,0
+HRB.US,D,20040701,000000,14.9519,15.0959,14.8952,15.0215,2815575.8593601,0
+HRB.US,D,20040702,000000,15.136,15.2321,15.0666,15.09,2258250.912097,0
+HRB.US,D,20040706,000000,15.0519,15.0959,14.9412,15.0292,3379580.4995981,0
+HRB.US,D,20040707,000000,15.0519,15.1704,14.9862,14.9862,2434065.4146662,0
+HRB.US,D,20040708,000000,14.9862,15.0215,14.7924,14.8001,3686383.7711899,0
+HRB.US,D,20040709,000000,14.8404,14.9294,14.712,14.7257,3928641.867049,0
+HRB.US,D,20040712,000000,14.7523,14.9294,14.7257,14.9157,5106252.029267,0
+HRB.US,D,20040713,000000,14.9519,15.1557,14.9412,15.0959,3235241.5354585,0
+HRB.US,D,20040714,000000,15.0666,15.2124,14.997,15.0519,1961938.4654447,0
+HRB.US,D,20040715,000000,15.0666,15.3466,15.0362,15.2428,2118993.4572438,0
+HRB.US,D,20040716,000000,15.3534,15.4807,15.2869,15.4219,3712770.6519076,0
+HRB.US,D,20040719,000000,15.4759,15.5424,15.3818,15.4436,2826703.9153678,0
+HRB.US,D,20040720,000000,15.4132,15.5689,15.4063,15.512,2063358.283224,0
+HRB.US,D,20040721,000000,15.5493,15.7256,15.4993,15.5277,2617186.6292418,0
+HRB.US,D,20040722,000000,15.4132,15.4376,15.142,15.3681,2410850.3924379,0
+HRB.US,D,20040723,000000,15.3681,15.3681,15.1762,15.2477,1564850.5805065,0
+HRB.US,D,20040726,000000,15.2428,15.3681,15.2388,15.2869,2710339.8035979,0
+HRB.US,D,20040727,000000,15.2869,15.3818,15.2428,15.3006,3157351.270627,0
+HRB.US,D,20040728,000000,15.2937,15.4993,15.2516,15.4436,2344090.2260213,0
+HRB.US,D,20040729,000000,15.4866,15.5552,15.3818,15.4436,1594093.7677906,0
+HRB.US,D,20040730,000000,15.4573,15.4945,15.3897,15.4573,1649098.8591679,0
+HRB.US,D,20040802,000000,15.3006,15.6149,15.2388,15.5552,2347585.806063,0
+HRB.US,D,20040803,000000,15.5424,15.5424,15.3818,15.4219,2621002.8672247,0
+HRB.US,D,20040804,000000,15.3995,15.6003,15.3681,15.5689,1612538.747841,0
+HRB.US,D,20040805,000000,15.5689,15.6286,15.1841,15.2124,2531348.3365211,0
+HRB.US,D,20040806,000000,15.2124,15.4376,15.1704,15.3534,3718177.9251536,0
+HRB.US,D,20040809,000000,15.3368,15.3681,15.28,15.3143,1650687.8520236,0
+HRB.US,D,20040810,000000,15.3368,15.7912,15.3368,15.7578,3346202.4587971,0
+HRB.US,D,20040811,000000,15.6492,15.6492,15.4632,15.6149,2617820.7966989,0
+HRB.US,D,20040812,000000,15.6149,15.6286,15.4063,15.4132,1908527.4729411,0
+HRB.US,D,20040813,000000,15.4132,15.4219,15.2653,15.3681,2010263.8638472,0
+HRB.US,D,20040816,000000,15.3368,15.6971,15.2869,15.6375,2047463.2486495,0
+HRB.US,D,20040817,000000,15.6375,15.7648,15.5865,15.7501,1554033.9916075,0
+HRB.US,D,20040818,000000,15.7138,15.9018,15.6913,15.898,2107547.8069058,0
+HRB.US,D,20040819,000000,15.8265,15.8725,15.6854,15.8029,1941585.8770045,0
+HRB.US,D,20040820,000000,15.8519,15.898,15.7578,15.7852,1852253.0254459,0
+HRB.US,D,20040823,000000,15.7852,15.845,15.7138,15.7138,2216281.485117,0
+HRB.US,D,20040824,000000,15.7578,16.1985,15.7501,16.1094,4491696.7879065,0
+HRB.US,D,20040825,000000,15.0215,15.4132,14.8404,15.2428,15949207.38494,0
+HRB.US,D,20040826,000000,15.1704,15.4573,15.1557,15.4219,5354233.9714987,0
+HRB.US,D,20040827,000000,15.4299,15.4436,15.2428,15.3818,5126600.5328926,0
+HRB.US,D,20040830,000000,15.2869,15.3221,15.1557,15.1605,3544900.0924131,0
+HRB.US,D,20040831,000000,15.142,15.3006,15.0519,15.1762,3845347.3925825,0
+HRB.US,D,20040901,000000,15.1106,15.2516,15.043,15.1253,3916247.5185342,0
+HRB.US,D,20040902,000000,15.043,15.3818,15.0078,15.3534,2558054.8539764,0
+HRB.US,D,20040903,000000,15.3182,15.4299,15.3006,15.3935,1643057.4184648,0
+HRB.US,D,20040907,000000,15.3935,15.5424,15.2653,15.3427,2264923.4566463,0
+HRB.US,D,20040908,000000,15.2428,15.2869,15.1841,15.2203,2191164.9817209,0
+HRB.US,D,20040909,000000,15.1605,15.1977,15.0842,15.1557,3416774.778382,0
+HRB.US,D,20040910,000000,15.1557,15.2653,15.0959,15.1841,2675372.7699412,0
+HRB.US,D,20040913,000000,15.1654,15.1841,15.1106,15.1841,2029338.9265403,0
+HRB.US,D,20040914,000000,15.1977,15.3143,15.1654,15.2595,2107547.8069058,0
+HRB.US,D,20040915,000000,15.1654,15.2261,14.9862,14.9862,5380628.0006418,0
+HRB.US,D,20040916,000000,14.9774,15.1762,14.9157,15.0793,2884564.2921078,0
+HRB.US,D,20040917,000000,15.0793,15.1841,14.997,15.1841,5875637.0597066,0
+HRB.US,D,20040920,000000,15.142,15.1557,14.9774,15.0028,3581781.8828849,0
+HRB.US,D,20040921,000000,15.0028,15.28,14.9519,15.2516,4226224.6910229,0
+HRB.US,D,20040922,000000,15.2516,15.3309,15.0362,15.3006,7851247.399413,0
+HRB.US,D,20040923,000000,15.2869,15.7138,15.2428,15.7138,7215388.8290285,0
+HRB.US,D,20040924,000000,15.7138,15.7971,15.6492,15.7383,5567566.474404,0
+HRB.US,D,20040927,000000,15.7138,15.8029,15.5552,15.6003,2755171.6643661,0
+HRB.US,D,20040928,000000,15.6003,15.6003,15.3603,15.4219,2634358.1683597,0
+HRB.US,D,20040929,000000,15.4436,15.4436,15.2388,15.28,2892835.0203454,0
+HRB.US,D,20040930,000000,15.2869,15.6375,15.2653,15.5434,3876502.2730707,0
+HRB.US,D,20041001,000000,15.5738,15.9851,15.5424,15.8853,4477064.9822281,0
+HRB.US,D,20041004,000000,15.8725,15.9077,15.6286,15.6677,2416258.6868875,0
+HRB.US,D,20041005,000000,15.6335,15.6375,15.4376,15.4807,2542154.7133838,0
+HRB.US,D,20041006,000000,15.4132,15.5053,15.2869,15.4573,2680138.7273044,0
+HRB.US,D,20041007,000000,15.4807,15.5424,15.2595,15.28,2173681.9754944,0
+HRB.US,D,20041008,000000,15.2595,15.3368,15.0292,15.0519,2455680.2107987,0
+HRB.US,D,20041011,000000,15.0666,15.142,14.9519,14.9774,1963522.3522821,0
+HRB.US,D,20041012,000000,14.9412,14.9578,14.8286,14.9294,2332961.14881,0
+HRB.US,D,20041013,000000,14.9294,15.043,14.7257,14.7395,2145700.9959028,0
+HRB.US,D,20041014,000000,14.6896,14.712,14.4251,14.4682,3288973.1859033,0
+HRB.US,D,20041015,000000,14.5005,14.6836,14.4682,14.5701,2684272.5596179,0
+HRB.US,D,20041018,000000,14.526,15.1106,14.4074,15.0078,4645891.3883249,0
+HRB.US,D,20041019,000000,14.9862,15.0666,14.6602,14.7395,2345992.7283928,0
+HRB.US,D,20041020,000000,14.6367,14.6367,14.3213,14.4408,5227381.0771966,0
+HRB.US,D,20041021,000000,14.4555,14.6836,14.3429,14.3743,3696241.449876,0
+HRB.US,D,20041022,000000,14.3743,14.4144,14.2558,14.3056,2648340.4885264,0
+HRB.US,D,20041025,000000,14.2488,14.526,14.1979,14.4751,1843356.2993802,0
+HRB.US,D,20041026,000000,14.4604,14.6014,14.4144,14.5701,1647823.375828,0
+HRB.US,D,20041027,000000,14.5955,14.6239,14.38,14.6082,3081686.2085154,0
+HRB.US,D,20041028,000000,14.6082,14.6953,14.4828,14.5554,1221484.1339769,0
+HRB.US,D,20041029,000000,14.5955,14.9931,14.5955,14.9519,3690195.9243584,0
+HRB.US,D,20041101,000000,14.9519,15.1106,14.9109,15.0596,2602245.3988621,0
+HRB.US,D,20041102,000000,15.0733,15.2516,15.0666,15.2477,2898241.2723877,0
+HRB.US,D,20041103,000000,15.3466,15.4436,15.2653,15.2937,5753553.1863787,0
+HRB.US,D,20041104,000000,15.2595,15.4709,15.1184,15.4632,3560796.1481912,0
+HRB.US,D,20041105,000000,15.4632,15.5689,15.3603,15.5277,4175988.6206198,0
+HRB.US,D,20041108,000000,15.5277,15.6492,14.859,15.6003,15313986.045623,0
+HRB.US,D,20041109,000000,15.5347,15.8265,15.5347,15.7256,3630745.5335591,0
+HRB.US,D,20041110,000000,15.6619,15.7256,15.5424,15.5738,1762912.0042582,0
+HRB.US,D,20041111,000000,15.5806,15.7501,15.4759,15.6619,2352037.2327067,0
+HRB.US,D,20041112,000000,15.6677,15.8029,15.6335,15.7852,1736842.7178708,0
+HRB.US,D,20041115,000000,15.7021,15.7912,15.6149,15.7501,1694875.3332981,0
+HRB.US,D,20041116,000000,15.7324,15.8519,15.6854,15.7207,1889448.3254335,0
+HRB.US,D,20041117,000000,15.7207,15.8853,15.7138,15.7912,1798842.0329424,0
+HRB.US,D,20041118,000000,15.8725,15.8725,15.6766,15.6971,1653864.8165311,0
+HRB.US,D,20041119,000000,15.6971,15.7138,15.3182,15.3221,2776149.2294306,0
+HRB.US,D,20041122,000000,15.3221,15.4132,15.1557,15.2869,5721442.4592884,0
+HRB.US,D,20041123,000000,15.3182,15.3427,15.2203,15.2428,4505045.9618197,0
+HRB.US,D,20041124,000000,14.9412,15.1909,14.8158,14.9109,14326499.491305,0
+HRB.US,D,20041126,000000,14.9109,14.9862,14.5701,14.7257,5310685.7636994,0
+HRB.US,D,20041129,000000,14.9647,14.9647,14.5701,14.7924,5130733.3440024,0
+HRB.US,D,20041130,000000,14.7717,15.0292,14.712,15.0028,6387825.8275185,0
+HRB.US,D,20041201,000000,14.9862,15.2653,14.9696,15.2428,4096509.3629327,0
+HRB.US,D,20041202,000000,15.2428,15.2428,15.0959,15.1037,2313884.0437097,0
+HRB.US,D,20041203,000000,15.1106,15.2261,15.0215,15.1977,3263541.130584,0
+HRB.US,D,20041206,000000,15.1605,15.28,15.142,15.1977,2640712.0973749,0
+HRB.US,D,20041207,000000,15.1909,15.2261,15.1106,15.142,2926533.7190878,0
+HRB.US,D,20041208,000000,15.1605,15.1704,15.1253,15.1557,2765344.8949752,0
+HRB.US,D,20041209,000000,15.043,15.2321,15.043,15.2321,2591115.3004472,0
+HRB.US,D,20041210,000000,15.2124,15.2124,15.0666,15.0959,3636784.9318549,0
+HRB.US,D,20041213,000000,15.3818,15.4993,15.3534,15.4807,3873326.3297666,0
+HRB.US,D,20041214,000000,15.4759,15.5944,15.4132,15.5689,2819708.6704699,0
+HRB.US,D,20041215,000000,15.5738,15.5806,15.3221,15.375,2270964.8973493,0
+HRB.US,D,20041216,000000,15.3995,15.3995,15.2261,15.3006,2539610.8951297,0
+HRB.US,D,20041217,000000,15.1909,15.3182,15.1909,15.2428,3601815.8557909,0
+HRB.US,D,20041220,000000,15.3006,15.3603,15.2261,15.2516,2230268.9113019,0
+HRB.US,D,20041221,000000,15.0959,15.28,14.9862,15.1841,4034522.3023047,0
+HRB.US,D,20041222,000000,15.2124,15.3897,15.1909,15.2653,1607767.6844596,0
+HRB.US,D,20041223,000000,15.2722,15.3221,15.1977,15.3006,2538019.8598668,0
+HRB.US,D,20041227,000000,15.3182,15.3818,15.1312,15.1312,1533372.9996698,0
+HRB.US,D,20041228,000000,15.1312,15.2595,15.0959,15.2428,2310387.4424644,0
+HRB.US,D,20041229,000000,15.2428,15.3368,15.2261,15.3006,1198277.2813777,0
+HRB.US,D,20041230,000000,15.2869,15.5434,15.2653,15.4945,1903437.7940257,0
+HRB.US,D,20041231,000000,15.512,15.5944,15.3995,15.4132,1389981.7125032,0
+HRB.US,D,20050103,000000,15.4866,15.5424,15.3006,15.3143,3232378.0804667,0
+HRB.US,D,20050104,000000,15.3221,15.3221,15.09,15.1312,2392411.5396093,0
+HRB.US,D,20050105,000000,15.142,15.2261,14.7395,14.7523,5772629.2702754,0
+HRB.US,D,20050106,000000,14.8158,15.0519,14.7523,15.0292,3337294.4994913,0
+HRB.US,D,20050107,000000,14.859,14.859,14.6239,14.6953,3886355.8669422,0
+HRB.US,D,20050110,000000,14.6896,14.7179,14.4604,14.6239,5937004.2497283,0
+HRB.US,D,20050111,000000,14.6239,14.6719,14.5132,14.5701,2907773.1871142,0
+HRB.US,D,20050112,000000,14.5554,15.0959,14.5554,15.0842,6701303.686067,0
+HRB.US,D,20050113,000000,15.0362,15.0362,14.7924,14.8158,4675463.4031792,0
+HRB.US,D,20050114,000000,14.8471,14.9236,14.7924,14.8893,3081366.5717778,0
+HRB.US,D,20050118,000000,14.8158,14.9157,14.7179,14.8707,2308480.8552784,0
+HRB.US,D,20050119,000000,14.8471,14.8471,14.7523,14.76,5093852.5747341,0
+HRB.US,D,20050120,000000,14.7717,14.7845,14.6522,14.712,3982057.9655705,0
+HRB.US,D,20050121,000000,14.712,14.8286,14.7052,14.76,5920468.9204748,0
+HRB.US,D,20050124,000000,14.76,14.8158,14.7179,14.767,3326490.1650359,0
+HRB.US,D,20050125,000000,14.7717,14.8825,14.76,14.8825,2637853.7484014,0
+HRB.US,D,20050126,000000,14.8825,15.043,14.8825,15.043,3108066.9620113,0
+HRB.US,D,20050127,000000,15.0292,15.09,14.9862,15.0666,2669646.8811613,0
+HRB.US,D,20050128,000000,15.0362,15.0842,14.9412,14.9696,3719124.5809229,0
+HRB.US,D,20050131,000000,15.0519,15.2477,15.0078,15.1977,2751035.7896454,0
+HRB.US,D,20050201,000000,15.142,15.3006,15.1106,15.1977,2790463.4407786,0
+HRB.US,D,20050202,000000,15.1312,15.1704,15.0469,15.142,3741382.7353454,0
+HRB.US,D,20050203,000000,15.1106,15.1654,14.859,14.9294,7541582.7152366,0
+HRB.US,D,20050204,000000,14.9294,14.9294,14.7845,14.8531,8772921.4642885,0
+HRB.US,D,20050207,000000,14.859,14.9412,14.8404,14.9157,2618140.4334366,0
+HRB.US,D,20050208,000000,14.9109,14.9157,14.7845,14.859,2186395.9607468,0
+HRB.US,D,20050209,000000,14.8286,14.8404,14.7395,14.7845,5922058.9345341,0
+HRB.US,D,20050210,000000,14.8158,14.8707,14.7523,14.7845,2859446.7675081,0
+HRB.US,D,20050211,000000,14.8071,14.9696,14.8001,14.9461,3247956.5419145,0
+HRB.US,D,20050214,000000,14.9294,14.9412,14.8471,14.8825,1721901.4874912,0
+HRB.US,D,20050215,000000,14.8825,15.0733,14.8765,15.0666,3377987.4219279,0
+HRB.US,D,20050216,000000,14.9696,15.142,14.9578,15.1312,4468171.3197734,0
+HRB.US,D,20050217,000000,15.142,15.142,15.0596,15.0959,4281867.0134684,0
+HRB.US,D,20050218,000000,15.0959,15.1106,15.0292,15.0292,4568949.82167,0
+HRB.US,D,20050222,000000,15.0292,15.0666,14.8765,14.8952,6254931.4925134,0
+HRB.US,D,20050223,000000,14.9519,15.0362,14.8952,14.9862,5391759.1202603,0
+HRB.US,D,20050224,000000,14.9647,14.9696,14.7395,14.7924,10470026.085121,0
+HRB.US,D,20050225,000000,15.4759,16.2269,15.4759,16.1985,20838638.479686,0
+HRB.US,D,20050228,000000,16.1985,17.5694,16.0438,16.7655,16111350.013246,0
+HRB.US,D,20050301,000000,16.6686,16.786,16.41,16.6039,5576151.7333611,0
+HRB.US,D,20050302,000000,16.6039,16.7176,16.4237,16.5383,5092578.112598,0
+HRB.US,D,20050303,000000,16.5549,16.5686,16.3004,16.459,3999862.650942,0
+HRB.US,D,20050304,000000,16.459,16.5549,16.459,16.5148,3346512.904702,0
+HRB.US,D,20050307,000000,16.5148,16.644,16.4864,16.5962,3155442.6410336,0
+HRB.US,D,20050308,000000,16.6039,16.644,16.5599,16.6274,2866128.5028901,0
+HRB.US,D,20050309,000000,16.5265,16.5452,16.3885,16.4237,5839713.1582443,0
+HRB.US,D,20050310,000000,16.3885,16.6333,16.3885,16.5001,3744243.1267262,0
+HRB.US,D,20050311,000000,16.5001,16.5549,16.3494,16.3993,2456634.0149936,0
+HRB.US,D,20050314,000000,16.3933,16.4698,16.3297,16.3494,4017668.3575172,0
+HRB.US,D,20050315,000000,16.3004,16.3581,16.035,16.0722,6253659.0727844,0
+HRB.US,D,20050316,000000,15.9988,15.9988,15.7256,15.7912,4473255.8926706,0
+HRB.US,D,20050317,000000,15.8265,16.1094,15.7256,15.9077,3287068.6411244,0
+HRB.US,D,20050318,000000,15.9077,16.0487,15.6766,15.7725,3947722.0357602,0
+HRB.US,D,20050321,000000,15.7256,15.7971,15.4807,15.7324,3603083.1695016,0
+HRB.US,D,20050322,000000,15.6854,15.9145,15.6149,15.6677,5508431.6355279,0
+HRB.US,D,20050323,000000,15.6766,15.898,15.5552,15.6971,3477184.0793943,0
+HRB.US,D,20050324,000000,15.7256,15.8725,15.6766,15.6971,1811878.7185433,0
+HRB.US,D,20050328,000000,15.6971,15.8029,15.512,15.6971,1753371.9199026,0
+HRB.US,D,20050329,000000,15.6677,15.7138,15.2869,15.6149,4357213.4600458,0
+HRB.US,D,20050330,000000,15.6149,15.8853,15.5277,15.8519,3258450.4304649,0
+HRB.US,D,20050331,000000,15.8029,16.0076,15.6854,15.9077,3313453.4794349,0
+HRB.US,D,20050401,000000,15.9469,16.1662,15.7256,15.8382,4201429.8667717,0
+HRB.US,D,20050404,000000,15.7648,15.9791,15.5053,15.941,3437761.5342793,0
+HRB.US,D,20050405,000000,15.941,16.0076,15.8382,15.898,1613805.0403481,0
+HRB.US,D,20050406,000000,15.9077,16.0292,15.8265,16.0292,2850233.4683154,0
+HRB.US,D,20050407,000000,16.0292,16.2396,15.9664,16.2396,2558369.384696,0
+HRB.US,D,20050408,000000,16.2396,16.2867,15.8725,15.9145,2721777.2843068,0
+HRB.US,D,20050411,000000,15.9145,15.941,15.7912,15.898,1489498.0067073,0
+HRB.US,D,20050412,000000,15.8382,16.1182,15.8265,16.1094,2637216.5173333,0
+HRB.US,D,20050413,000000,16.1094,16.1094,15.9283,15.9988,2927489.5656899,0
+HRB.US,D,20050414,000000,15.9714,15.9791,15.7256,15.7501,3465736.3866491,0
+HRB.US,D,20050415,000000,15.6375,15.7795,15.4993,15.5277,5084629.0635053,0
+HRB.US,D,20050418,000000,15.4132,15.6492,15.3534,15.6003,4079342.9298329,0
+HRB.US,D,20050419,000000,15.6081,15.8587,15.5865,15.8029,3910523.6721616,0
+HRB.US,D,20050420,000000,15.7578,15.7971,15.4573,15.4573,3586872.583004,0
+HRB.US,D,20050421,000000,15.6971,16.0145,15.6492,15.9851,4501231.766244,0
+HRB.US,D,20050422,000000,15.9204,16.0145,15.6971,15.845,2837515.3982486,0
+HRB.US,D,20050425,000000,15.8519,16.0604,15.8196,15.9851,1641783.9775323,0
+HRB.US,D,20050426,000000,15.9851,16.0076,15.7725,15.8265,1759736.0609542,0
+HRB.US,D,20050427,000000,15.7256,15.9145,15.5865,15.8519,3061971.8723471,0
+HRB.US,D,20050428,000000,15.7725,15.8519,15.5689,15.5738,2379692.4483388,0
+HRB.US,D,20050429,000000,15.5944,15.6854,15.4632,15.6677,2725281.0339776,0
+HRB.US,D,20050502,000000,15.6677,15.7383,15.4709,15.6677,2897278.2773601,0
+HRB.US,D,20050503,000000,15.656,15.8382,15.5689,15.656,3448570.9747529,0
+HRB.US,D,20050504,000000,15.6971,15.9664,15.5552,15.9469,3765866.092488,0
+HRB.US,D,20050505,000000,15.8853,16.4521,15.8853,16.2309,5484587.5518606,0
+HRB.US,D,20050506,000000,15.8853,15.9714,15.5434,15.8146,5376172.4891836,0
+HRB.US,D,20050509,000000,15.7383,15.898,15.7089,15.8382,5478549.1747685,0
+HRB.US,D,20050510,000000,15.7021,15.8265,15.6375,15.7383,2546926.7979689,0
+HRB.US,D,20050511,000000,15.7578,15.898,15.6971,15.8029,2323420.0432508,0
+HRB.US,D,20050512,000000,15.8265,15.9283,15.656,15.7021,3181195.3542942,0
+HRB.US,D,20050513,000000,15.7138,15.7383,15.4632,15.5347,2812081.3005221,0
+HRB.US,D,20050516,000000,15.4573,15.6081,15.3995,15.6003,4418891.0959723,0
+HRB.US,D,20050517,000000,15.5277,15.5806,15.3897,15.4709,5308136.8394271,0
+HRB.US,D,20050518,000000,15.512,15.7971,15.512,15.7971,4327967.2091508,0
+HRB.US,D,20050519,000000,15.7324,16.0145,15.7324,16.0076,4694852.9965918,0
+HRB.US,D,20050520,000000,15.9851,15.9988,15.6854,15.8088,3530597.1143051,0
+HRB.US,D,20050523,000000,15.7852,16.0438,15.7256,15.9145,2849599.3008584,0
+HRB.US,D,20050524,000000,15.845,15.9283,15.7383,15.8853,2463949.9178327,0
+HRB.US,D,20050525,000000,15.8029,15.9145,15.7324,15.7578,1620163.0541779,0
+HRB.US,D,20050526,000000,15.7725,15.9664,15.7256,15.8088,1490131.1529609,0
+HRB.US,D,20050527,000000,15.8519,15.9283,15.8029,15.8382,1754012.2145815,0
+HRB.US,D,20050531,000000,15.8382,15.9283,15.7021,15.7021,1948906.8858619,0
+HRB.US,D,20050601,000000,15.7207,16.1378,15.7207,15.9988,2977719.5088711,0
+HRB.US,D,20050602,000000,15.9988,16.1839,15.8853,16.1839,2448367.3715705,0
+HRB.US,D,20050603,000000,16.1898,16.3424,15.9018,16.0555,2849599.3008584,0
+HRB.US,D,20050606,000000,16.0859,16.0957,15.8382,15.898,2477619.7496873,0
+HRB.US,D,20050607,000000,15.9714,16.1545,15.9714,16.0859,2529437.6645206,0
+HRB.US,D,20050608,000000,16.0145,16.1182,15.8382,15.9283,3407240.8212482,0
+HRB.US,D,20050609,000000,17.1738,17.7212,17.0407,17.6694,21862043.829449,0
+HRB.US,D,20050610,000000,17.6272,17.7584,17.4559,17.6762,6985208.5085575,0
+HRB.US,D,20050613,000000,17.6879,17.8858,17.6645,17.7839,4932344.1138839,0
+HRB.US,D,20050614,000000,17.7546,17.8701,17.7291,17.8534,5008647.4282671,0
+HRB.US,D,20050615,000000,17.9611,18.1863,17.9043,18.1805,4989255.7924473,0
+HRB.US,D,20050616,000000,18.2246,18.7464,18.1276,18.6456,8839371.1848003,0
+HRB.US,D,20050617,000000,18.6516,18.725,18.5183,18.6192,4701847.2202861,0
+HRB.US,D,20050620,000000,18.4439,18.5448,18.3627,18.4704,3153216.4171099,0
+HRB.US,D,20050621,000000,18.4195,18.6016,18.4008,18.4889,2264923.4566463,0
+HRB.US,D,20050622,000000,18.4997,18.6329,18.4576,18.5448,2965318.0119311,0
+HRB.US,D,20050623,000000,18.2432,18.3941,18.1863,18.2177,4216046.3543956,0
+HRB.US,D,20050624,000000,18.1345,18.3821,18.0865,18.298,2733552.7834189,0
+HRB.US,D,20050627,000000,18.1972,18.3821,18.1678,18.2843,2214369.7919128,0
+HRB.US,D,20050628,000000,18.3068,18.4704,18.2843,18.3861,2259522.3106222,0
+HRB.US,D,20050629,000000,18.4125,18.4889,18.3567,18.4008,2841963.7612815,0
+HRB.US,D,20050630,000000,18.4068,18.5252,18.3567,18.3567,3330940.570476,0
+HRB.US,D,20050701,000000,18.3861,18.4322,18.298,18.4008,2608925.0918368,0
+HRB.US,D,20050705,000000,18.3382,18.4782,18.2706,18.4704,2525942.0844789,0
+HRB.US,D,20050706,000000,18.4576,18.4997,18.3675,18.3675,3273074.0665142,0
+HRB.US,D,20050707,000000,18.2569,18.4439,18.205,18.4322,3398018.331223,0
+HRB.US,D,20050708,000000,18.4322,18.6016,18.3196,18.582,2408627.2321252,0
+HRB.US,D,20050711,000000,18.6016,18.7464,18.5869,18.7142,2799996.3767088,0
+HRB.US,D,20050712,000000,18.6711,18.7142,18.5252,18.5761,2386695.8628657,0
+HRB.US,D,20050713,000000,18.6016,18.6858,18.5869,18.6016,2046184.7016987,0
+HRB.US,D,20050714,000000,18.678,18.8719,18.678,18.725,3670802.2461312,0
+HRB.US,D,20050715,000000,18.773,18.7847,18.678,18.7464,1900897.0393825,0
+HRB.US,D,20050718,000000,18.7014,18.8268,18.6858,18.6858,1627474.8722025,0
+HRB.US,D,20050719,000000,18.7142,18.7671,18.6134,18.6456,1749877.3610645,0
+HRB.US,D,20050720,000000,18.6075,18.6858,18.532,18.5448,2339324.2686581,0
+HRB.US,D,20050721,000000,18.5124,18.5448,18.1805,18.1972,3588778.1489863,0
+HRB.US,D,20050722,000000,18.205,18.298,18.1119,18.1972,3795752.6380619,0
+HRB.US,D,20050725,000000,18.2569,18.4008,18.1805,18.2304,2658203.2732305,0
+HRB.US,D,20050726,000000,18.2119,18.2746,18.0865,18.1276,3569066.876429,0
+HRB.US,D,20050727,000000,18.1678,18.3861,18.1639,18.205,2222961.1780918,0
+HRB.US,D,20050728,000000,18.2432,18.2746,18.1736,18.2246,1815690.8717118,0
+HRB.US,D,20050729,000000,18.1736,18.2432,17.8966,17.9151,2011217.668042,0
+HRB.US,D,20050801,000000,17.9151,17.9974,17.7839,17.8025,1985146.3392475,0
+HRB.US,D,20050802,000000,17.8025,18.1805,17.8025,18.1433,3173881.4938623,0
+HRB.US,D,20050803,000000,18.1169,18.2569,18.0033,18.0728,2339953.330097,0
+HRB.US,D,20050804,000000,17.9464,17.9641,17.4627,17.5832,4357213.4600458,0
+HRB.US,D,20050805,000000,17.5088,17.6418,17.1435,17.4196,4948878.4219338,0
+HRB.US,D,20050808,000000,17.6057,17.7693,17.5009,17.541,4583897.1792714,0
+HRB.US,D,20050809,000000,17.5998,17.6478,17.5136,17.59,3460017.6462946,0
+HRB.US,D,20050810,000000,17.6272,17.7584,17.2688,17.3089,3958530.4550301,0
+HRB.US,D,20050811,000000,17.3677,17.6811,17.3325,17.6478,4374382.9567564,0
+HRB.US,D,20050812,000000,17.6272,17.7144,17.5832,17.6478,2937346.2231723,0
+HRB.US,D,20050815,000000,17.6645,17.8534,17.6057,17.8407,2496692.7699731,0
+HRB.US,D,20050816,000000,17.7643,17.8593,17.7419,17.7693,4350852.382605,0
+HRB.US,D,20050817,000000,17.7144,17.828,17.6811,17.7419,2558369.384696,0
+HRB.US,D,20050818,000000,17.6694,17.7584,17.544,17.5499,3528372.9327887,0
+HRB.US,D,20050819,000000,17.6116,17.6116,17.2895,17.3383,6057810.5973091,0
+HRB.US,D,20050822,000000,17.3609,17.45,17.2042,17.2621,4830928.3809192,0
+HRB.US,D,20050823,000000,17.2942,17.3422,17.0485,17.169,3041940.9630519,0
+HRB.US,D,20050824,000000,17.1974,17.5577,17.1513,17.3012,3495148.0725328,0
+HRB.US,D,20050825,000000,17.3012,17.5754,16.9575,17.0163,3202015.653999,0
+HRB.US,D,20050826,000000,17.1102,17.1141,16.7391,16.7596,3088522.1456464,0
+HRB.US,D,20050829,000000,16.7596,17.0016,16.6146,16.8918,3765072.6172638,0
+HRB.US,D,20050830,000000,16.7312,16.8517,16.4943,16.8282,3987301.846235,0
+HRB.US,D,20050831,000000,16.7949,16.9859,16.7038,16.9516,4451953.5848502,0
+HRB.US,D,20050901,000000,16.8841,17.2815,16.7733,17.2561,4681185.2071446,0
+HRB.US,D,20050902,000000,16.9859,17.354,16.7312,16.8576,5216889.2310534,0
+HRB.US,D,20050906,000000,16.8576,16.9575,16.6196,16.7655,3912591.6095219,0
+HRB.US,D,20050907,000000,16.6146,16.6989,16.3297,16.3356,5271573.6644893,0
+HRB.US,D,20050908,000000,16.1898,16.2309,15.6286,15.7256,8836825.3241388,0
+HRB.US,D,20050909,000000,15.7324,15.7795,15.5552,15.6677,5732259.0481873,0
+HRB.US,D,20050912,000000,15.6003,15.8029,15.5738,15.6971,3823885.776995,0
+HRB.US,D,20050913,000000,15.7852,15.7912,15.4866,15.4993,3939291.9997555,0
+HRB.US,D,20050914,000000,15.4945,15.6335,15.3143,15.3603,4095238.985611,0
+HRB.US,D,20050915,000000,15.3681,15.4807,15.2388,15.4219,4199043.3138775,0
+HRB.US,D,20050916,000000,15.5053,15.5738,15.3182,15.3935,5421638.5174089,0
+HRB.US,D,20050919,000000,15.4436,15.4436,15.2261,15.3006,2250621.499742,0
+HRB.US,D,20050920,000000,15.3006,15.512,15.0155,15.0469,3477502.6949284,0
+HRB.US,D,20050921,000000,15.0078,15.0362,14.8001,14.8765,2797134.9641243,0
+HRB.US,D,20050922,000000,14.8158,15.2595,14.7523,15.1557,8098599.2590021,0
+HRB.US,D,20050923,000000,15.0842,15.0959,14.7523,14.9109,4836965.7368077,0
+HRB.US,D,20050926,000000,15.0519,15.1704,14.9862,15.0292,2917627.8021893,0
+HRB.US,D,20050927,000000,14.9412,15.2388,14.9236,15.0292,2889181.1537404,0
+HRB.US,D,20050928,000000,15.09,15.1312,14.8893,15.0469,4568637.3333577,0
+HRB.US,D,20050929,000000,14.997,15.0292,14.8158,14.9578,2303232.8897995,0
+HRB.US,D,20050930,000000,14.9696,15.1037,14.8001,15.0842,2277481.1977426,0
+HRB.US,D,20051003,000000,15.1312,15.2124,14.9157,15.0155,2263650.0157139,0
+HRB.US,D,20051004,000000,15.09,15.1605,14.9109,14.9363,1971632.7515491,0
+HRB.US,D,20051005,000000,14.9109,14.9696,14.7453,14.7924,2837993.3215497,0
+HRB.US,D,20051006,000000,14.7777,14.9647,14.5495,14.6239,2357596.6652942,0
+HRB.US,D,20051007,000000,14.7179,14.7257,14.5367,14.6298,1294289.8259111,0
+HRB.US,D,20051010,000000,14.6131,14.8001,14.5495,14.6367,1772288.6960322,0
+HRB.US,D,20051011,000000,14.7523,14.8404,14.6014,14.6953,2889021.8459733,0
+HRB.US,D,20051012,000000,14.712,14.7717,14.526,14.6131,1893744.5291249,0
+HRB.US,D,20051013,000000,14.5495,14.6896,14.4828,14.5319,1966074.3401652,0
+HRB.US,D,20051014,000000,14.6082,14.8471,14.4751,14.7523,1812989.7880979,0
+HRB.US,D,20051017,000000,14.7052,14.7395,14.6171,14.6602,1280615.9092421,0
+HRB.US,D,20051018,000000,14.6993,15.0959,14.6367,14.9109,3174837.3404643,0
+HRB.US,D,20051019,000000,14.902,15.0666,14.6993,15.0078,2703503.866467,0
+HRB.US,D,20051020,000000,14.9294,15.0596,14.5838,14.6896,2693806.5167517,0
+HRB.US,D,20051021,000000,14.76,15.2722,14.7179,15.1557,2703820.4395938,0
+HRB.US,D,20051024,000000,15.1312,15.3603,15.1312,15.3221,1681684.4459484,0
+HRB.US,D,20051025,000000,15.3603,15.3818,15.0292,15.1106,1713636.8864754,0
+HRB.US,D,20051026,000000,15.1106,15.3221,15.0596,15.2477,1722057.7316474,0
+HRB.US,D,20051027,000000,15.1762,15.2653,15.09,15.1184,2052070.9194492,0
+HRB.US,D,20051028,000000,15.1184,15.4573,15.1184,15.4503,2038559.3741583,0
+HRB.US,D,20051031,000000,15.4945,15.7138,15.4376,15.6375,2373013.7765677,0
+HRB.US,D,20051101,000000,15.7089,15.7138,15.4993,15.562,5627977.8178236,0
+HRB.US,D,20051102,000000,15.562,15.656,14.8825,15.1605,5262511.5034347,0
+HRB.US,D,20051103,000000,15.1605,15.1909,14.8335,14.9157,3664447.2959123,0
+HRB.US,D,20051104,000000,14.9109,14.9931,14.8001,14.902,2137439.458498,0
+HRB.US,D,20051107,000000,14.9647,15.0959,14.8825,14.9363,1858453.773916,0
+HRB.US,D,20051108,000000,14.6367,14.7523,14.5074,14.6014,2738001.1464517,0
+HRB.US,D,20051109,000000,14.6298,14.9578,14.6131,14.9412,2375405.4354802,0
+HRB.US,D,20051110,000000,14.902,15.1977,14.8765,15.1654,2888856.4109845,0
+HRB.US,D,20051111,000000,15.2124,15.562,15.1977,15.2722,2162231.2191381,0
+HRB.US,D,20051114,000000,15.3182,15.3427,14.9461,14.997,2727990.2872205,0
+HRB.US,D,20051115,000000,14.9109,15.1557,14.8707,15.0292,2744196.7889036,0
+HRB.US,D,20051116,000000,15.0666,15.1312,14.7257,14.7523,2733708.0063714,0
+HRB.US,D,20051117,000000,14.7179,15.0959,14.6896,15.0028,3657929.9743156,0
+HRB.US,D,20051118,000000,14.7845,16.3581,14.7777,16.0076,13095640.707961,0
+HRB.US,D,20051121,000000,15.7912,15.9469,15.5944,15.8029,4387576.907717,0
+HRB.US,D,20051122,000000,15.6971,16.3297,15.4945,16.2613,5615574.2784762,0
+HRB.US,D,20051123,000000,16.1839,16.9575,16.0957,16.4453,4792935.5208928,0
+HRB.US,D,20051125,000000,16.4453,16.4453,16.2925,16.3004,824549.42958394,0
+HRB.US,D,20051128,000000,16.2192,16.272,15.8029,15.8029,4195068.7893311,0
+HRB.US,D,20051129,000000,15.6335,15.9077,15.6003,15.7971,3332851.2424765,0
+HRB.US,D,20051130,000000,15.7432,15.8323,15.3427,15.375,3764911.2670896,0
+HRB.US,D,20051201,000000,15.6003,16.0036,15.5689,15.941,3083907.326421,0
+HRB.US,D,20051202,000000,15.8725,15.941,15.7324,15.891,1614920.1947172,0
+HRB.US,D,20051205,000000,16.1026,16.1485,15.8519,16.0076,1940159.2555268,0
+HRB.US,D,20051206,000000,16.0145,16.0555,15.6971,15.7324,1549583.5861674,0
+HRB.US,D,20051207,000000,15.7089,15.8587,15.5493,15.8196,2583329.643936,0
+HRB.US,D,20051208,000000,15.8783,15.8783,15.4219,15.52,3159731.6962995,0
+HRB.US,D,20051209,000000,15.52,15.5689,15.3603,15.3897,1384894.075995,0
+HRB.US,D,20051212,000000,15.4132,15.4866,15.2321,15.3995,1641466.3832019,0
+HRB.US,D,20051213,000000,15.3368,15.4132,14.9519,15.1654,3141770.7667719,0
+HRB.US,D,20051214,000000,15.0215,15.3534,14.9578,15.1762,1998980.5848871,0
+HRB.US,D,20051215,000000,15.1184,15.3818,15.0215,15.136,1679621.6146063,0
+HRB.US,D,20051216,000000,15.1909,15.3221,15.1037,15.2056,2464905.7644349,0
+HRB.US,D,20051219,000000,15.2516,15.3368,15.1253,15.2388,2470303.8468481,0
+HRB.US,D,20051220,000000,15.1557,15.2388,14.8825,14.9109,1738434.7743374,0
+HRB.US,D,20051221,000000,14.9109,15.1557,14.8471,15.0666,1834771.040423,0
+HRB.US,D,20051222,000000,15.1605,15.5277,15.0215,15.4219,2947197.7746365,0
+HRB.US,D,20051223,000000,15.5053,15.52,15.2321,15.2869,1250890.7138424,0
+HRB.US,D,20051227,000000,15.1909,15.2477,14.9696,15.0028,1669127.7260557,0
+HRB.US,D,20051228,000000,14.997,15.2477,14.9696,15.2388,1771973.1441092,0
+HRB.US,D,20051229,000000,15.2516,15.3681,15.2388,15.3466,2410535.8617184,0
+HRB.US,D,20051230,000000,15.3818,15.4632,15.1704,15.4436,2142206.4370649,0
+HRB.US,D,20060103,000000,15.4219,15.4945,15.0842,15.3818,5085111.071621,0
+HRB.US,D,20060104,000000,15.3221,15.6003,15.2203,15.2516,2947513.3265596,0
+HRB.US,D,20060105,000000,15.3084,15.6619,15.1704,15.6492,3644259.1212575,0
+HRB.US,D,20060106,000000,15.8519,15.8519,15.5053,15.5944,2497008.3218962,0
+HRB.US,D,20060109,000000,15.656,16.1545,15.6335,16.0722,4205561.6566779,0
+HRB.US,D,20060110,000000,16.0438,16.1094,15.8519,16.1094,3916563.0704574,0
+HRB.US,D,20060111,000000,16.1485,16.1898,16.0438,16.131,2857385.9785732,0
+HRB.US,D,20060112,000000,16.1447,16.1985,15.9791,16.0438,2682202.5798503,0
+HRB.US,D,20060113,000000,16.1182,16.1662,16.0076,16.131,2075597.4087862,0
+HRB.US,D,20060117,000000,16.1094,16.1898,15.9919,15.9919,3494987.7435622,0
+HRB.US,D,20060118,000000,15.9145,16.035,15.7207,15.7971,2471577.2877806,0
+HRB.US,D,20060119,000000,15.7725,15.9018,15.7501,15.8519,1490295.566746,0
+HRB.US,D,20060120,000000,15.8146,15.8587,15.6335,15.7021,2112794.751181,0
+HRB.US,D,20060123,000000,15.6971,15.7852,15.6081,15.7207,1520491.5370212,0
+HRB.US,D,20060124,000000,15.7432,15.7501,15.52,15.6619,2183686.7075038,0
+HRB.US,D,20060125,000000,15.6619,15.6619,15.4573,15.5552,1275690.6441118,0
+HRB.US,D,20060126,000000,15.7089,15.8853,15.6492,15.6677,1992626.6558718,0
+HRB.US,D,20060127,000000,15.6492,15.7383,15.4436,15.5552,2058428.9332791,0
+HRB.US,D,20060130,000000,15.562,15.6335,15.4132,15.4376,2679345.2520803,0
+HRB.US,D,20060131,000000,15.4191,15.4759,15.3466,15.3897,1973383.094579,0
+HRB.US,D,20060201,000000,15.3221,15.4632,15.1487,15.1909,2049213.5916793,0
+HRB.US,D,20060202,000000,15.136,15.2056,14.9862,14.9931,2804132.2514294,0
+HRB.US,D,20060203,000000,14.8952,15.1704,14.8893,15.043,2561389.083844,0
+HRB.US,D,20060206,000000,14.9862,15.0519,14.8071,14.9519,1475511.6017261,0
+HRB.US,D,20060207,000000,14.9109,15.0959,14.8471,14.9294,1594255.1179648,0
+HRB.US,D,20060208,000000,14.8952,15.3084,14.8227,15.1654,2727507.2579013,0
+HRB.US,D,20060209,000000,15.2388,15.3603,15.0959,15.0959,1642260.8796297,0
+HRB.US,D,20060210,000000,15.0793,15.3182,15.043,15.2722,1403496.3214051,0
+HRB.US,D,20060213,000000,15.2203,15.5277,15.2203,15.4759,1778336.2639571,0
+HRB.US,D,20060214,000000,15.4759,15.845,15.3603,15.7578,2931775.5573448,0
+HRB.US,D,20060215,000000,15.7501,15.9204,15.6971,15.8029,2268418.0154844,0
+HRB.US,D,20060216,000000,15.7852,15.8146,15.6453,15.7256,1412557.461256,0
+HRB.US,D,20060217,000000,15.6971,15.9919,15.6854,15.9145,1513499.3557344,0
+HRB.US,D,20060221,000000,15.9204,16.0213,15.7021,15.8587,1686131.7877776,0
+HRB.US,D,20060222,000000,15.8853,16.0859,15.7971,16.0438,2167482.2482279,0
+HRB.US,D,20060223,000000,16.1182,16.1485,15.8146,15.845,1857497.9273138,0
+HRB.US,D,20060224,000000,14.7845,14.9696,14.3292,14.4751,14199490.352846,0
+HRB.US,D,20060227,000000,14.4927,14.5132,14.0961,14.1559,7252746.5003941,0
+HRB.US,D,20060228,000000,14.1559,14.2989,13.9042,14.0304,4924395.0647912,0
+HRB.US,D,20060301,000000,14.0598,14.149,13.8885,13.9502,3703230.567552,0
+HRB.US,D,20060302,000000,13.8405,14.0354,13.7994,13.9276,3839944.2041511,0
+HRB.US,D,20060303,000000,13.8523,14.1422,13.8523,13.9042,4267556.8869349,0
+HRB.US,D,20060306,000000,13.8885,14.2038,13.8572,14.1167,4556235.8364177,0
+HRB.US,D,20060307,000000,14.0167,14.242,13.9042,14.1167,3665238.7287293,0
+HRB.US,D,20060308,000000,14.0902,14.1167,13.8523,13.9346,2746430.1612528,0
+HRB.US,D,20060309,000000,13.8405,14.0304,13.8405,13.9453,2202611.6532625,0
+HRB.US,D,20060310,000000,14.0304,14.2743,14.0304,14.242,1950651.10167,0
+HRB.US,D,20060313,000000,14.2488,14.3056,13.9149,13.9776,2058428.9332791,0
+HRB.US,D,20060314,000000,13.8346,13.9453,13.5742,13.8405,2743088.7829599,0
+HRB.US,D,20060315,000000,13.8082,13.9042,12.4569,12.9758,23069221.921707,0
+HRB.US,D,20060316,000000,12.8633,13.6074,12.6195,13.4703,10246203.778481,0
+HRB.US,D,20060317,000000,13.4302,13.5439,13.2981,13.3872,4640014.361407,0
+HRB.US,D,20060320,000000,13.392,13.5496,13.3225,13.3979,2855792.9009029,0
+HRB.US,D,20060321,000000,13.3872,13.4586,13.2294,13.2921,1605538.396925,0
+HRB.US,D,20060322,000000,13.2981,13.3284,13.1472,13.2754,1865444.9339993,0
+HRB.US,D,20060323,000000,13.1991,13.2981,13.1365,13.2617,1522078.4874696,0
+HRB.US,D,20060324,000000,13.2246,13.8709,13.2157,13.8474,5058082.8750207,0
+HRB.US,D,20060327,000000,13.7994,13.8523,13.5957,13.6761,3875868.1056136,0
+HRB.US,D,20060328,000000,13.6799,13.8474,13.6761,13.6761,4034828.663395,0
+HRB.US,D,20060329,000000,13.7211,14.0257,13.7142,13.9776,4853975.9257513,0
+HRB.US,D,20060330,000000,13.9836,14.0795,13.7994,13.8826,2811124.4327164,0
+HRB.US,D,20060331,000000,13.8885,13.9209,13.6074,13.6193,4236244.7410869,0
+HRB.US,D,20060403,000000,13.6799,13.8885,13.5957,13.6193,3152105.3475554,0
+HRB.US,D,20060404,000000,13.6799,13.7289,13.5742,13.6995,2030607.2614546,0
+HRB.US,D,20060405,000000,13.6995,13.7064,13.5369,13.6193,2617820.7966989,0
+HRB.US,D,20060406,000000,13.6193,13.6995,13.6074,13.6946,2001524.4031413,0
+HRB.US,D,20060407,000000,13.8405,14.0167,13.7602,13.9963,3119670.8989127,0
+HRB.US,D,20060410,000000,14.0598,14.1225,13.7534,13.9149,3377039.7449548,0
+HRB.US,D,20060411,000000,13.8631,14.0304,13.8219,13.9453,4261039.5653381,0
+HRB.US,D,20060412,000000,13.9776,14.0167,13.8474,13.9209,2432469.2733851,0
+HRB.US,D,20060413,000000,13.9346,14.0461,13.8405,14.0422,2143311.3793975,0
+HRB.US,D,20060417,000000,13.8405,13.9963,13.8405,13.9042,2447570.8327354,0
+HRB.US,D,20060418,000000,13.911,14.0521,13.8346,14.0304,2498441.0705956,0
+HRB.US,D,20060419,000000,13.9727,14.0304,13.9042,13.9963,2231225.7791076,0
+HRB.US,D,20060420,000000,14.0257,14.1422,13.9659,14.0521,1322426.0284551,0
+HRB.US,D,20060421,000000,14.1559,14.1617,14.0304,14.1294,2062404.4790291,0
+HRB.US,D,20060424,000000,14.0668,14.1294,13.9453,13.9963,2620208.3707969,0
+HRB.US,D,20060425,000000,13.9836,14.0304,13.9276,14.003,3274503.7516028,0
+HRB.US,D,20060426,000000,14.003,14.2665,14.003,14.2352,3692582.4772528,0
+HRB.US,D,20060427,000000,14.1911,14.4349,14.0461,14.3947,3650297.4983496,0
+HRB.US,D,20060428,000000,14.3556,14.4555,14.3106,14.3624,4122262.0761932,0
+HRB.US,D,20060501,000000,14.3429,14.5319,14.3106,14.387,6403241.9175884,0
+HRB.US,D,20060502,000000,14.3997,14.6239,14.3106,14.4074,4326852.0547816,0
+HRB.US,D,20060503,000000,14.4074,14.5132,14.2616,14.2665,6870909.2705369,0
+HRB.US,D,20060504,000000,14.3174,14.4251,14.288,14.3743,2316107.2040225,0
+HRB.US,D,20060505,000000,14.3663,14.859,14.3556,14.7523,3800521.6590361,0
+HRB.US,D,20060508,000000,14.7924,14.8648,14.3743,14.6082,3052431.7879914,0
+HRB.US,D,20060509,000000,14.5367,14.5769,14.3174,14.4682,5941933.5996732,0
+HRB.US,D,20060510,000000,14.1725,14.4555,14.1422,14.2352,3854249.2246664,0
+HRB.US,D,20060511,000000,14.2488,14.3429,14.1225,14.2234,2907137.9984534,0
+HRB.US,D,20060512,000000,14.1676,14.2488,14.003,14.009,4099689.3910512,0
+HRB.US,D,20060515,000000,14.0461,14.1343,13.9727,14.1343,2725920.3074529,0
+HRB.US,D,20060516,000000,14.104,14.1294,13.8405,13.8474,3510729.5975916,0
+HRB.US,D,20060517,000000,13.7534,13.772,13.5439,13.5576,3836289.3163425,0
+HRB.US,D,20060518,000000,13.5869,13.7142,13.5232,13.5232,2196088.2044439,0
+HRB.US,D,20060519,000000,13.5232,13.6193,13.5232,13.5439,4750332.9476593,0
+HRB.US,D,20060522,000000,13.3979,13.632,13.3695,13.5576,6570473.2036075,0
+HRB.US,D,20060523,000000,13.6457,13.8308,13.6193,13.6868,3440147.06597,0
+HRB.US,D,20060524,000000,13.6868,13.8082,13.5232,13.7642,5570909.8951041,0
+HRB.US,D,20060525,000000,13.772,14.1343,13.7142,14.0716,4112251.2169619,0
+HRB.US,D,20060526,000000,14.1422,14.2743,14.0902,14.1559,1964006.402805,0
+HRB.US,D,20060530,000000,14.0902,14.242,13.9893,14.1911,2575063.0005129,0
+HRB.US,D,20060531,000000,14.1852,14.3213,14.0598,14.3106,4822496.3025073,0
+HRB.US,D,20060601,000000,14.3106,14.3624,14.1294,14.2616,3336502.0454707,0
+HRB.US,D,20060602,000000,14.2558,14.5074,14.1911,14.4408,2996480.0408447,0
+HRB.US,D,20060605,000000,14.3292,14.4927,14.1676,14.2234,5110538.020922,0
+HRB.US,D,20060606,000000,14.2488,14.2558,13.911,14.0902,5376811.7626589,0
+HRB.US,D,20060607,000000,14.149,14.2234,13.8964,14.1852,4054698.2225161,0
+HRB.US,D,20060608,000000,14.0304,14.4604,13.7926,14.4193,6506094.4840671,0
+HRB.US,D,20060609,000000,14.336,14.902,14.2352,14.767,4786891.0165788,0
+HRB.US,D,20060612,000000,14.767,14.9109,14.7052,14.76,3862041.0083994,0
+HRB.US,D,20060613,000000,14.7395,14.7777,14.5955,14.6367,4931394.3945037,0
+HRB.US,D,20060614,000000,14.5769,14.6953,14.5701,14.6669,3957259.0565049,0
+HRB.US,D,20060615,000000,14.712,14.8158,14.6836,14.7845,3524556.6948056,0
+HRB.US,D,20060616,000000,14.6896,14.7845,14.6896,14.7052,3557461.9183238,0
+HRB.US,D,20060619,000000,14.7717,14.9236,14.7336,14.8158,2869935.5500403,0
+HRB.US,D,20060620,000000,14.7924,15.1312,14.7257,14.8001,3614373.5968871,0
+HRB.US,D,20060621,000000,14.7924,15.1487,14.7523,15.0362,3470830.150379,0
+HRB.US,D,20060622,000000,15.0215,15.2595,14.9236,15.2261,4042782.818506,0
+HRB.US,D,20060623,000000,15.1977,15.2869,15.0959,15.2056,3175155.9559984,0
+HRB.US,D,20060626,000000,15.2722,15.2869,15.1762,15.2203,1570253.7689379,0
+HRB.US,D,20060627,000000,15.1605,15.2388,15.0028,15.0078,2391142.1834912,0
+HRB.US,D,20060628,000000,15.0155,15.1312,14.8765,14.9461,2375085.7987425,0
+HRB.US,D,20060629,000000,15.0362,15.1184,14.9294,15.0292,4390439.3415052,0
+HRB.US,D,20060630,000000,15.0362,15.1605,14.9578,15.0078,4026251.5740671,0
+HRB.US,D,20060703,000000,14.9862,15.136,14.9519,15.0596,1414305.7618787,0
+HRB.US,D,20060705,000000,14.9647,15.0078,14.8648,14.9931,3284680.0458228,0
+HRB.US,D,20060706,000000,14.9774,15.0842,14.9294,14.9519,2826863.2231349,0
+HRB.US,D,20060707,000000,14.8765,15.0028,14.7777,14.7924,2103413.9745925,0
+HRB.US,D,20060710,000000,14.8471,14.997,14.8071,14.8071,1734935.1094811,0
+HRB.US,D,20060711,000000,14.8071,14.902,14.7874,14.8825,2376036.5393264,0
+HRB.US,D,20060712,000000,14.902,14.9696,14.7874,14.8158,1455796.244354,0
+HRB.US,D,20060713,000000,14.8227,14.8471,14.6602,14.6953,1439256.830286,0
+HRB.US,D,20060714,000000,14.6953,14.8001,14.6602,14.767,2155713.8975414,0
+HRB.US,D,20060717,000000,14.6953,14.8286,14.6014,14.767,1715541.4312541,0
+HRB.US,D,20060718,000000,14.7395,14.8471,14.6014,14.6602,1823639.9208045,0
+HRB.US,D,20060719,000000,14.7336,14.9647,14.6522,14.8707,2311980.5201346,0
+HRB.US,D,20060720,000000,14.8071,14.8071,14.4682,14.6014,2979786.4250278,0
+HRB.US,D,20060721,000000,14.6131,14.6131,14.2156,14.2488,4415233.1445527,0
+HRB.US,D,20060724,000000,14.2293,14.5005,14.2293,14.4682,2563781.7639601,0
+HRB.US,D,20060725,000000,14.4555,14.6445,14.3947,14.5132,1747015.94848,0
+HRB.US,D,20060726,000000,14.4682,14.6131,14.3429,14.4349,1120379.8681207,0
+HRB.US,D,20060727,000000,14.5132,14.712,14.2939,14.3174,1679142.6701016,0
+HRB.US,D,20060728,000000,14.387,14.5005,14.336,14.4074,1914882.4231601,0
+HRB.US,D,20060731,000000,14.4144,14.4555,14.2293,14.3106,2352826.6231164,0
+HRB.US,D,20060801,000000,14.3056,14.431,14.2352,14.3292,2949737.508076,0
+HRB.US,D,20060802,000000,14.3174,14.3947,14.2989,14.3743,2486843.2609161,0
+HRB.US,D,20060803,000000,14.3106,14.4193,14.242,14.3743,1537188.216449,0
+HRB.US,D,20060804,000000,14.4074,14.4251,14.1979,14.3056,2728784.7836483,0
+HRB.US,D,20060807,000000,14.2665,14.3429,14.1725,14.2293,1482824.4409543,0
+HRB.US,D,20060808,000000,14.2616,14.4074,14.1343,14.1725,1201450.1610708,0
+HRB.US,D,20060809,000000,14.2038,14.288,13.9276,13.9346,2062404.4790291,0
+HRB.US,D,20060810,000000,13.8082,14.1559,13.7064,14.104,2441691.7634103,0
+HRB.US,D,20060811,000000,14.0461,14.1422,13.9346,14.0304,894490.64532275,0
+HRB.US,D,20060814,000000,14.0854,14.1294,13.9149,13.9453,1209880.1970755,0
+HRB.US,D,20060815,000000,14.003,14.1911,14.003,14.1225,2185280.8063776,0
+HRB.US,D,20060816,000000,14.149,14.1725,14.0668,14.1225,3384349.5205722,0
+HRB.US,D,20060817,000000,14.0795,14.2989,14.0795,14.2812,3999382.6852337,0
+HRB.US,D,20060818,000000,14.2812,14.4193,14.1225,14.2616,2233133.3874972,0
+HRB.US,D,20060821,000000,14.2293,14.3997,14.1852,14.3292,1154871.0208836,0
+HRB.US,D,20060822,000000,14.3106,14.3213,14.1979,14.2038,1032791.2323701,0
+HRB.US,D,20060823,000000,14.1725,14.3947,14.1559,14.3429,1774679.3337411,0
+HRB.US,D,20060824,000000,14.3213,14.3997,14.2812,14.336,1843982.2972082,0
+HRB.US,D,20060825,000000,12.8026,13.3872,12.7056,13.0905,12214657.523114,0
+HRB.US,D,20060828,000000,13.0533,13.0905,12.9171,12.9758,5068094.7554555,0
+HRB.US,D,20060829,000000,13.0092,13.0533,12.8965,12.9661,3166093.7949438,0
+HRB.US,D,20060830,000000,12.8103,13.1991,12.7702,13.1472,2270490.0376592,0
+HRB.US,D,20060831,000000,13.1991,13.2864,13.1159,13.2294,3196773.815742,0
+HRB.US,D,20060901,000000,13.1472,13.443,13.0855,13.4166,5421954.069332,0
+HRB.US,D,20060905,000000,13.4919,13.6457,13.2981,13.3832,5082245.5742218,0
+HRB.US,D,20060906,000000,13.3695,13.4166,13.2864,13.4087,3119197.0604263,0
+HRB.US,D,20060907,000000,13.3872,13.4087,13.1589,13.1913,2387651.7094678,0
+HRB.US,D,20060908,000000,13.1991,13.3352,13.1472,13.3039,6264943.3729482,0
+HRB.US,D,20060911,000000,13.2157,13.5369,13.2157,13.4586,1921405.8719788,0
+HRB.US,D,20060912,000000,13.3872,13.4998,13.2981,13.4703,3279594.4517218,0
+HRB.US,D,20060913,000000,13.4508,13.5576,13.3832,13.5439,2158572.2465149,0
+HRB.US,D,20060914,000000,13.5232,13.5869,13.3979,13.4998,2350604.4840071,0
+HRB.US,D,20060915,000000,13.6123,13.7289,13.5369,13.6799,2571727.7494418,0
+HRB.US,D,20060918,000000,13.6193,13.7642,13.5643,13.7338,1900423.200896,0
+HRB.US,D,20060919,000000,13.8082,13.8346,13.4029,13.6016,2535001.1819225,0
+HRB.US,D,20060920,000000,13.6799,13.7602,13.5742,13.6594,1345951.4965883,0
+HRB.US,D,20060921,000000,13.6643,13.6701,13.4029,13.4029,1589965.0414954,0
+HRB.US,D,20060922,000000,13.4645,13.5232,13.3352,13.443,1703463.6558662,0
+HRB.US,D,20060925,000000,13.5232,13.6123,13.3637,13.5439,2811761.6637844,0
+HRB.US,D,20060926,000000,13.6193,13.7876,13.5703,13.7397,2108821.2478383,0
+HRB.US,D,20060927,000000,13.6946,13.7602,13.5232,13.6016,1834927.284579,0
+HRB.US,D,20060928,000000,13.6016,13.6995,13.4302,13.6868,1733985.3901009,0
+HRB.US,D,20060929,000000,13.6457,13.7142,13.4224,13.6761,3068646.4593036,0
+HRB.US,D,20061002,000000,13.6193,13.7142,13.3979,13.6643,2230109.6035348,0
+HRB.US,D,20061003,000000,13.6868,13.6868,13.4166,13.4586,3950584.4695483,0
+HRB.US,D,20061004,000000,13.3352,13.6074,13.2099,13.4703,2638806.5313925,0
+HRB.US,D,20061005,000000,13.4371,13.7211,13.3979,13.6946,1591080.1958644,0
+HRB.US,D,20061006,000000,13.6524,13.6524,13.4302,13.5302,1474710.9780765,0
+HRB.US,D,20061009,000000,13.4812,13.6457,13.4087,13.5302,1803451.7461495,0
+HRB.US,D,20061010,000000,13.5703,13.6524,13.4371,13.579,1544655.2574261,0
+HRB.US,D,20061011,000000,13.5369,13.579,13.443,13.5232,2171291.3377855,0
+HRB.US,D,20061012,000000,13.5869,13.8572,13.5869,13.8523,2128214.9260655,0
+HRB.US,D,20061013,000000,13.8709,13.9149,13.7211,13.8474,2020911.9541466,0
+HRB.US,D,20061016,000000,13.8082,13.8709,13.7534,13.8709,866834.40848707,0
+HRB.US,D,20061017,000000,13.8405,13.8405,13.6457,13.7465,1095259.2799101,0
+HRB.US,D,20061018,000000,13.8346,13.8709,13.7289,13.7994,2831314.6497786,0
+HRB.US,D,20061019,000000,13.7338,13.7759,13.4302,13.7642,5501117.775096,0
+HRB.US,D,20061020,000000,13.8082,13.8405,13.632,13.6701,1991503.3318736,0
+HRB.US,D,20061023,000000,13.625,13.7876,13.5369,13.7876,1395073.4338259,0
+HRB.US,D,20061024,000000,13.7064,13.772,13.6524,13.7338,2595885.342625,0
+HRB.US,D,20061025,000000,13.7808,13.8709,13.6946,13.8082,3046395.4533065,0
+HRB.US,D,20061026,000000,13.772,13.772,13.6594,13.6946,2204673.4634011,0
+HRB.US,D,20061027,000000,13.632,13.6643,13.4586,13.4812,1997704.0803437,0
+HRB.US,D,20061030,000000,13.4851,13.6016,13.4508,13.5742,2652953.2653445,0
+HRB.US,D,20061031,000000,13.6594,13.7926,13.6193,13.7534,2400999.8621773,0
+HRB.US,D,20061101,000000,13.7926,13.7994,13.579,13.6524,1760212.9630516,0
+HRB.US,D,20061102,000000,13.579,13.6524,13.5066,13.632,1754012.2145815,0
+HRB.US,D,20061103,000000,13.6868,13.7397,13.5066,13.5184,1607285.6763439,0
+HRB.US,D,20061106,000000,13.5302,13.7994,13.5302,13.772,2007720.045593,0
+HRB.US,D,20061107,000000,14.1559,14.8825,14.1343,14.6445,11446068.010306,0
+HRB.US,D,20061108,000000,14.5319,14.712,14.4751,14.6239,4172816.7621303,0
+HRB.US,D,20061109,000000,14.5769,14.6445,14.1852,14.5632,3587347.4426941,0
+HRB.US,D,20061110,000000,14.5319,14.6298,14.5192,14.5955,2248553.5623817,0
+HRB.US,D,20061113,000000,14.526,14.8765,14.5005,14.6522,2144909.5630859,0
+HRB.US,D,20061114,000000,14.6367,14.859,14.5005,14.8404,3021594.5018336,0
+HRB.US,D,20061115,000000,14.7453,14.9109,14.6993,14.8765,1513341.0691709,0
+HRB.US,D,20061116,000000,14.9461,15.0078,14.8893,14.9578,1249778.6230841,0
+HRB.US,D,20061117,000000,14.9109,15.0596,14.9109,15.0215,2572995.0631525,0
+HRB.US,D,20061120,000000,15.0596,15.0596,14.8648,14.8765,2038405.1724094,0
+HRB.US,D,20061121,000000,14.8404,15.0155,14.7845,14.9931,1849391.6128614,0
+HRB.US,D,20061122,000000,14.9519,15.1184,14.9363,15.1037,2101503.3025919,0
+HRB.US,D,20061124,000000,14.9774,15.0733,14.9109,15.0362,871921.02379165,0
+HRB.US,D,20061127,000000,15.0666,15.0842,14.7924,14.8335,2205790.6601775,0
+HRB.US,D,20061128,000000,14.76,14.997,14.6669,14.9696,3280386.9057424,0
+HRB.US,D,20061129,000000,14.9363,15.0733,14.8531,15.0596,2458537.5385687,0
+HRB.US,D,20061130,000000,15.0078,15.1841,14.9647,15.0959,2809696.7900351,0
+HRB.US,D,20061201,000000,14.7845,15.0078,14.7845,14.9412,5258543.1061102,0
+HRB.US,D,20061204,000000,14.9109,15.0959,14.8952,15.0519,2478566.4054567,0
+HRB.US,D,20061205,000000,15.0519,15.0793,14.9578,14.997,2180988.6875008,0
+HRB.US,D,20061206,000000,15.0596,15.0666,14.9363,15.0292,3864264.1687121,0
+HRB.US,D,20061207,000000,15.0362,15.1312,14.997,15.043,4442733.1372323,0
+HRB.US,D,20061208,000000,15.0155,15.043,14.8071,14.8471,1720153.1868685,0
+HRB.US,D,20061211,000000,14.8471,14.8648,14.6602,14.8471,2169706.4297444,0
+HRB.US,D,20061212,000000,14.7777,14.8404,14.6669,14.7717,2652321.1402945,0
+HRB.US,D,20061213,000000,14.7336,14.8335,14.6953,14.8001,1979901.4373795,0
+HRB.US,D,20061214,000000,14.76,14.8707,14.6522,14.8335,2041260.4577721,0
+HRB.US,D,20061215,000000,14.8001,14.8952,14.7395,14.8158,3003631.5298987,0
+HRB.US,D,20061218,000000,14.8158,14.8648,14.6298,14.7179,1895173.1930098,0
+HRB.US,D,20061219,000000,14.6953,14.8071,14.6239,14.7257,1486636.5941228,0
+HRB.US,D,20061220,000000,14.6993,14.712,14.5495,14.5955,2646437.9861548,0
+HRB.US,D,20061221,000000,14.6836,14.7336,14.4828,14.5955,5252181.0074658,0
+HRB.US,D,20061222,000000,14.5632,14.5838,14.2743,14.4349,3297716.7314237,0
+HRB.US,D,20061226,000000,14.4144,14.5074,14.3663,14.4751,1480274.4954784,0
+HRB.US,D,20061227,000000,14.5436,14.6131,14.4682,14.5886,2680616.6506056,0
+HRB.US,D,20061228,000000,14.526,14.6239,14.4682,14.5838,1623346.1459073,0
+HRB.US,D,20061229,000000,14.5838,14.6014,14.4682,14.4927,1718881.7883433,0
+HRB.US,D,20070103,000000,14.7453,14.8404,14.4555,14.5955,4862398.8133306,0
+HRB.US,D,20070104,000000,14.4751,14.6769,14.4074,14.6445,2122965.939383,0
+HRB.US,D,20070105,000000,14.6298,14.6445,14.387,14.4349,1729212.2843122,0
+HRB.US,D,20070108,000000,14.5005,14.6769,14.38,14.6367,2424526.3515142,0
+HRB.US,D,20070109,000000,14.4828,14.8893,14.4682,14.7717,3349692.9328205,0
+HRB.US,D,20070110,000000,14.7845,15.5053,14.6522,15.0793,5553260.4326852,0
+HRB.US,D,20070111,000000,15.1487,15.4219,15.0596,15.3681,3161639.3046892,0
+HRB.US,D,20070112,000000,15.3221,15.6375,15.2595,15.4945,3758398.0303072,0
+HRB.US,D,20070116,000000,15.4866,15.5434,15.4219,15.5277,2867716.4745421,0
+HRB.US,D,20070117,000000,15.4632,15.6003,15.4132,15.5424,1870212.9337698,0
+HRB.US,D,20070118,000000,15.5944,15.6003,15.4503,15.5493,1702981.6477507,0
+HRB.US,D,20070119,000000,15.5053,15.52,15.3006,15.4376,1621274.1237324,0
+HRB.US,D,20070122,000000,15.375,15.5424,15.375,15.4807,1774356.6333926,0
+HRB.US,D,20070123,000000,15.5552,15.5806,15.2869,15.4132,2667900.622946,0
+HRB.US,D,20070124,000000,15.4759,15.4807,15.3603,15.4632,1326082.958671,0
+HRB.US,D,20070125,000000,15.4866,15.5493,15.3681,15.4376,1521126.7256821,0
+HRB.US,D,20070126,000000,15.4436,15.4632,15.1841,15.3995,1505231.6911076,0
+HRB.US,D,20070129,000000,15.4299,15.5865,15.3935,15.5424,1706798.9069371,0
+HRB.US,D,20070130,000000,15.5434,15.5738,15.4063,15.4573,891628.2115346,0
+HRB.US,D,20070131,000000,15.4573,15.5053,15.3466,15.4759,1466923.279158,0
+HRB.US,D,20070201,000000,15.562,15.6677,15.4132,15.5738,1476142.7055723,0
+HRB.US,D,20070202,000000,15.4807,15.6003,15.4219,15.512,1273779.9721112,0
+HRB.US,D,20070205,000000,15.4573,15.5806,15.4063,15.4376,1406200.4686299,0
+HRB.US,D,20070206,000000,15.4376,15.6375,15.4299,15.6286,1211626.4552908,0
+HRB.US,D,20070207,000000,15.6335,15.6971,15.5552,15.6286,1493625.711799,0
+HRB.US,D,20070208,000000,15.3818,15.4945,15.0666,15.4219,5930642.151084,0
+HRB.US,D,20070209,000000,15.4219,15.52,14.8001,14.9774,5403040.3568132,0
+HRB.US,D,20070212,000000,15.0028,15.0666,14.8825,14.9696,3215061.5304326,0
+HRB.US,D,20070213,000000,14.9647,15.0842,14.8825,14.9412,2817916.458091,0
+HRB.US,D,20070214,000000,14.8707,15.1253,14.76,15.0078,4176656.4877969,0
+HRB.US,D,20070215,000000,14.9774,15.0469,14.8471,14.9931,2060341.6476869,0
+HRB.US,D,20070216,000000,14.9109,14.9647,14.7777,14.8158,3718974.4639887,0
+HRB.US,D,20070220,000000,14.8531,14.9109,14.4486,14.4486,6487337.0157044,0
+HRB.US,D,20070221,000000,14.3487,14.3743,14.003,14.0304,12322754.991461,0
+HRB.US,D,20070222,000000,14.0354,14.2038,13.9042,14.104,10195015.946289,0
+HRB.US,D,20070223,000000,15.0959,15.1312,14.3624,14.3743,16128522.573568,0
+HRB.US,D,20070226,000000,14.3292,14.3997,13.9963,14.0598,5917999.650086,0
+HRB.US,D,20070227,000000,13.9042,13.9963,13.5496,13.8151,6493375.3927966,0
+HRB.US,D,20070228,000000,13.8151,13.8964,13.6799,13.7289,3755691.8406752,0
+HRB.US,D,20070301,000000,13.5184,13.8405,13.3519,13.7142,4441198.2681693,0
+HRB.US,D,20070302,000000,13.5869,13.6799,13.5232,13.5576,4384391.7735803,0
+HRB.US,D,20070305,000000,13.3774,13.4998,13.0533,13.0855,5022012.9414384,0
+HRB.US,D,20070306,000000,13.3979,13.5643,13.2413,13.5232,6632622.6356133,0
+HRB.US,D,20070307,000000,13.5496,13.6643,13.4302,13.5135,4198570.4965945,0
+HRB.US,D,20070308,000000,13.6524,13.6946,13.4586,13.5135,5982943.0952364,0
+HRB.US,D,20070309,000000,13.5439,13.5576,13.3098,13.3519,2760097.9507,0
+HRB.US,D,20070312,000000,13.2754,13.3098,13.0855,13.109,3538705.4711648,0
+HRB.US,D,20070313,000000,12.4236,12.9278,12.4236,12.6125,8474387.8997307,0
+HRB.US,D,20070314,000000,12.4236,12.7899,11.5188,12.6723,22661322.553888,0
+HRB.US,D,20070315,000000,12.7438,13.255,12.6439,13.1433,12934039.31758,0
+HRB.US,D,20070316,000000,13.2697,13.4645,12.9514,13.1365,7802130.5681936,0
+HRB.US,D,20070319,000000,13.2099,13.255,13.0855,13.2413,5094011.8825012,0
+HRB.US,D,20070320,000000,13.3284,13.4812,13.2099,13.255,4835060.1708253,0
+HRB.US,D,20070321,000000,13.3039,13.5232,13.1707,13.4812,6206291.5633912,0
+HRB.US,D,20070322,000000,13.4812,13.6643,13.3695,13.6016,11145782.060311,0
+HRB.US,D,20070323,000000,13.5496,13.5869,13.3039,13.4851,4126718.6088551,0
+HRB.US,D,20070326,000000,13.443,13.5957,13.2246,13.5576,4209946.7050854,0
+HRB.US,D,20070327,000000,13.4703,13.5232,13.2413,13.2754,4514181.6495359,0
+HRB.US,D,20070328,000000,13.1472,13.2754,12.9367,13.255,4537158.7313174,0
+HRB.US,D,20070329,000000,13.2921,13.3695,13.0533,13.109,3533241.0105154,0
+HRB.US,D,20070330,000000,12.8026,13.3352,12.8026,13.2344,6268757.5685238,0
+HRB.US,D,20070402,000000,13.2344,13.5369,13.109,13.3774,3893673.8121886,0
+HRB.US,D,20070403,000000,13.5302,13.6193,13.3284,13.443,4423831.6791571,0
+HRB.US,D,20070404,000000,13.443,13.6387,13.3695,13.3774,3965842.2730548,0
+HRB.US,D,20070405,000000,13.3039,13.4302,13.2294,13.3225,2654065.3561026,0
+HRB.US,D,20070409,000000,13.3284,13.3352,13.1854,13.2294,2915088.0687498,0
+HRB.US,D,20070410,000000,13.1707,13.2344,13.1159,13.2157,3242261.2892435,0
+HRB.US,D,20070411,000000,13.1913,13.2617,13.1306,13.1365,2838057.6573787,0
+HRB.US,D,20070412,000000,13.1365,13.1589,12.9592,13.1247,2509348.5466182,0
+HRB.US,D,20070413,000000,13.1707,13.3225,13.0533,13.1589,3725445.8314219,0
+HRB.US,D,20070416,000000,13.2754,13.4998,13.2413,13.4166,7074017.4826515,0
+HRB.US,D,20070417,000000,13.6524,13.7142,13.3979,13.6799,9130342.736443,0
+HRB.US,D,20070418,000000,13.6016,13.772,13.5576,13.7211,4777588.8726701,0
+HRB.US,D,20070419,000000,13.8151,13.8151,13.1913,13.7338,2908811.7512107,0
+HRB.US,D,20070420,000000,14.7845,14.859,14.0668,14.1911,15663215.222219,0
+HRB.US,D,20070423,000000,14.3106,14.4251,14.1225,14.2616,9308792.9655934,0
+HRB.US,D,20070424,000000,14.2038,14.3743,14.0354,14.242,6722860.2735923,0
+HRB.US,D,20070425,000000,14.2812,14.3743,14.1794,14.3292,6337870.5881149,0
+HRB.US,D,20070426,000000,14.3292,14.5319,14.3213,14.4555,4894831.2195659,0
+HRB.US,D,20070427,000000,14.3663,14.4828,14.2743,14.3106,4651611.1498829,0
+HRB.US,D,20070430,000000,14.2107,14.5005,14.149,14.2234,5852931.6180922,0
+HRB.US,D,20070501,000000,14.1852,14.4486,14.0521,14.3743,5161695.2170037,0
+HRB.US,D,20070502,000000,14.3743,14.4074,14.2107,14.2558,3819517.0678457,0
+HRB.US,D,20070503,000000,14.3213,14.3743,14.1979,14.242,2235677.2057513,0
+HRB.US,D,20070504,000000,14.2488,14.2812,14.104,14.2665,2580153.700632,0
+HRB.US,D,20070507,000000,14.3174,14.3174,14.1422,14.2939,3277209.9412347,0
+HRB.US,D,20070508,000000,14.2156,14.3056,14.1617,14.2665,3536953.0857276,0
+HRB.US,D,20070509,000000,14.2812,14.5074,14.2488,14.387,3158625.7327631,0
+HRB.US,D,20070510,000000,14.2812,14.3556,14.0854,14.0854,3116813.5711428,0
+HRB.US,D,20070511,000000,14.0795,14.3292,14.0521,14.3292,2304502.2459174,0
+HRB.US,D,20070514,000000,14.288,14.4144,14.2665,14.3292,2894104.3764634,0
+HRB.US,D,20070515,000000,14.2939,14.6239,14.2156,14.3556,5857517.8436157,0
+HRB.US,D,20070516,000000,14.336,14.4408,14.2156,14.4144,4489751.3949824,0
+HRB.US,D,20070517,000000,14.4074,14.5632,14.3743,14.5367,2064948.2972832,0
+HRB.US,D,20070518,000000,14.5886,14.6896,14.5192,14.5955,3065241.7663854,0
+HRB.US,D,20070521,000000,14.6298,15.0292,14.5632,14.76,4200793.6569073,0
+HRB.US,D,20070522,000000,14.8286,14.8765,14.6239,14.6719,3559050.9111795,0
+HRB.US,D,20070523,000000,14.6896,14.9696,14.6522,14.7257,2890448.467451,0
+HRB.US,D,20070524,000000,14.6769,14.76,14.4682,14.4927,3116975.9425207,0
+HRB.US,D,20070525,000000,14.5838,14.6602,14.4888,14.6522,1337737.9557542,0
+HRB.US,D,20070529,000000,14.6131,14.8531,14.6131,14.8071,2483495.7554014,0
+HRB.US,D,20070530,000000,14.7874,14.8952,14.6896,14.8471,5051729.967209,0
+HRB.US,D,20070531,000000,14.8158,14.9157,14.6896,14.902,5185417.7774383,0
+HRB.US,D,20070601,000000,14.902,15.1106,14.8707,15.0292,4506001.8084218,0
+HRB.US,D,20070604,000000,14.9294,15.0362,14.8707,14.8765,2084499.24087,0
+HRB.US,D,20070605,000000,14.8531,14.8893,14.6769,14.7336,3351443.2758504,0
+HRB.US,D,20070606,000000,14.2743,14.6993,14.2743,14.5074,5249957.8471531,0
+HRB.US,D,20070607,000000,14.3743,14.3743,13.7534,13.8778,9177871.5960105,0
+HRB.US,D,20070608,000000,13.8778,14.2038,13.8219,14.1676,4137418.7805399,0
+HRB.US,D,20070611,000000,14.767,14.9363,14.4682,14.8335,5333039.9112636,0
+HRB.US,D,20070612,000000,14.6769,14.7523,14.288,14.336,4499667.2822755,0
+HRB.US,D,20070613,000000,14.3429,14.4074,14.1617,14.3292,4131478.4389966,0
+HRB.US,D,20070614,000000,14.2812,14.3429,14.2107,14.2939,2740709.378491,0
+HRB.US,D,20070615,000000,14.4074,14.6769,14.387,14.5367,3531869.534034,0
+HRB.US,D,20070618,000000,14.6445,14.7777,14.5701,14.6769,2189089.8959352,0
+HRB.US,D,20070619,000000,14.5886,14.6896,14.5074,14.6131,2430883.3441404,0
+HRB.US,D,20070620,000000,14.6298,14.7052,14.288,14.3292,2536594.2595927,0
+HRB.US,D,20070621,000000,13.9404,14.0795,13.4645,13.8631,14235518.41708,0
+HRB.US,D,20070622,000000,13.6701,14.2488,13.6074,14.1794,8098910.7261107,0
+HRB.US,D,20070625,000000,14.1559,14.3106,13.8709,13.9727,4537794.9411817,0
+HRB.US,D,20070626,000000,14.0167,14.0716,13.8308,13.8405,5690945.2339408,0
+HRB.US,D,20070627,000000,14.0304,14.7845,14.0304,14.4828,14723917.225017,0
+HRB.US,D,20070628,000000,14.5319,14.7395,14.3556,14.6522,10400559.729072,0
+HRB.US,D,20070629,000000,14.7395,14.8286,14.6131,14.6993,5651034.5534884,0
+HRB.US,D,20070702,000000,14.6769,14.6953,14.4555,14.5495,5404470.0419018,0
+HRB.US,D,20070703,000000,14.5554,14.5769,14.3947,14.4888,2953074.8015544,0
+HRB.US,D,20070705,000000,14.2234,14.3429,13.9276,14.1852,8097517.8043528,0
+HRB.US,D,20070706,000000,14.104,14.3056,13.9963,14.1617,4044978.4063207,0
+HRB.US,D,20070709,000000,14.2352,14.2558,14.003,14.1725,3362290.5008585,0
+HRB.US,D,20070710,000000,14.0902,14.2156,14.0354,14.0598,3522333.5344929,0
+HRB.US,D,20070711,000000,13.9502,14.1225,13.8964,14.1167,6745334.9231855,0
+HRB.US,D,20070712,000000,14.2038,14.2352,14.009,14.1108,7534272.9396192,0
+HRB.US,D,20070713,000000,14.0304,14.149,14.0257,14.0795,3486563.8347794,0
+HRB.US,D,20070716,000000,14.0167,14.1852,14.0167,14.1559,4000974.7417003,0
+HRB.US,D,20070717,000000,14.1725,14.38,14.0902,14.1225,3031928.0614135,0
+HRB.US,D,20070718,000000,14.1225,14.1225,13.8778,14.104,3326167.4646873,0
+HRB.US,D,20070719,000000,14.2352,14.2352,14.1167,14.1559,3255591.0602877,0
+HRB.US,D,20070720,000000,14.1559,14.1559,13.6799,13.7534,5414166.3704136,0
+HRB.US,D,20070723,000000,13.7642,13.8964,13.7642,13.8082,2455049.1069526,0
+HRB.US,D,20070724,000000,13.6868,13.7465,13.3872,13.4508,4500179.9265003,0
+HRB.US,D,20070725,000000,13.5576,13.5869,13.1854,13.2921,3327209.0923947,0
+HRB.US,D,20070726,000000,13.1854,13.2099,12.823,13.0855,6456338.3793723,0
+HRB.US,D,20070727,000000,13.017,13.1247,12.8564,12.8633,6186182.0214162,0
+HRB.US,D,20070730,000000,12.7956,12.878,12.5177,12.6439,6164969.5795157,0
+HRB.US,D,20070731,000000,12.6576,12.831,12.5234,12.5498,5788747.948446,0
+HRB.US,D,20070801,000000,12.5498,12.7702,12.3922,12.731,7372041.4665956,0
+HRB.US,D,20070802,000000,12.7056,12.823,12.6312,12.731,6733331.6956629,0
+HRB.US,D,20070803,000000,12.6997,12.7644,12.45,12.45,6862964.3062587,0
+HRB.US,D,20070806,000000,12.5617,12.5812,12.1474,12.3677,9551783.2644584,0
+HRB.US,D,20070807,000000,12.216,12.6067,12.1681,12.5461,7254842.0102526,0
+HRB.US,D,20070808,000000,12.5998,13.1247,12.5461,12.9103,8262462.6154339,0
+HRB.US,D,20070809,000000,12.6821,12.7752,11.9653,12.4109,9710976.6566688,0
+HRB.US,D,20070810,000000,12.3423,12.5068,12.2278,12.3922,7251447.5293707,0
+HRB.US,D,20070813,000000,12.1407,12.4863,11.9653,12.0025,6847865.8105194,0
+HRB.US,D,20070814,000000,11.9859,12.3492,11.8762,12.1073,6793816.5657442,0
+HRB.US,D,20070815,000000,12.1407,12.2022,11.4659,11.4992,7864918.2524711,0
+HRB.US,D,20070816,000000,11.4178,11.6245,11.2993,11.5746,7065669.1429376,0
+HRB.US,D,20070817,000000,12.2492,12.5177,11.7577,12.1327,5302977.7186645,0
+HRB.US,D,20070820,000000,12.1073,12.2022,11.9213,12.0818,2591513.5698647,0
+HRB.US,D,20070821,000000,12.0818,12.5939,12.0025,12.45,3645529.4985791,0
+HRB.US,D,20070822,000000,12.2679,12.3795,11.9114,12.2278,4705977.9889885,0
+HRB.US,D,20070823,000000,12.3864,12.4607,12.0388,12.0818,2379222.6946667,0
+HRB.US,D,20070824,000000,12.0339,12.1915,11.9917,12.1474,2779967.5098208,0
+HRB.US,D,20070827,000000,12.1014,12.1327,12.0192,12.0192,3364734.2411564,0
+HRB.US,D,20070828,000000,11.9516,12.0133,11.8321,11.8517,3259564.5636303,0
+HRB.US,D,20070829,000000,11.9447,12.2737,11.8321,12.2679,9454248.1053057,0
+HRB.US,D,20070830,000000,11.6363,12.6195,11.5942,12.4784,9201172.399344,0
+HRB.US,D,20070831,000000,12.5998,12.6195,12.2737,12.4784,5005943.2810423,0
+HRB.US,D,20070904,000000,12.4863,12.6997,12.3795,12.6821,5099414.0497289,0
+HRB.US,D,20070905,000000,12.5812,12.7272,12.4049,12.6948,6155893.1216103,0
+HRB.US,D,20070906,000000,12.5939,12.6821,12.5234,12.5754,6012821.4711813,0
+HRB.US,D,20070907,000000,12.4049,12.638,12.3492,12.4607,3771110.994356,0
+HRB.US,D,20070910,000000,12.5498,12.5812,12.2983,12.3619,2609875.8324207,0
+HRB.US,D,20070911,000000,12.3864,12.5177,12.3237,12.4607,2263329.3577725,0
+HRB.US,D,20070912,000000,12.2983,12.5117,12.2679,12.356,1973701.7101131,0
+HRB.US,D,20070913,000000,12.4569,12.5685,12.3168,12.5117,1973226.8504229,0
+HRB.US,D,20070914,000000,12.4667,12.6821,12.4109,12.6576,1985940.8356752,0
+HRB.US,D,20070917,000000,12.5881,13.1247,12.5754,12.9905,5659390.0416278,0
+HRB.US,D,20070918,000000,13.0336,13.3431,12.9103,13.3431,3866329.0424615,0
+HRB.US,D,20070919,000000,13.4812,13.5232,13.1786,13.2754,3089313.5784633,0
+HRB.US,D,20070920,000000,13.3225,13.3558,13.0414,13.0855,2302759.0513131,0
+HRB.US,D,20070921,000000,13.2246,13.2481,13.0092,13.0092,3650614.0714764,0
+HRB.US,D,20070924,000000,13.0855,13.3284,12.9103,13.064,2813508.9432035,0
+HRB.US,D,20070925,000000,13.0042,13.1522,12.8917,13.109,2092925.1920602,0
+HRB.US,D,20070926,000000,13.1913,13.3832,13.1472,13.3519,2212623.5336974,0
+HRB.US,D,20070927,000000,12.9367,13.5232,12.9367,13.4508,1767051.9637933,0
+HRB.US,D,20070928,000000,13.3431,13.4302,13.2697,13.3225,9239478.7688862,0
+HRB.US,D,20071001,000000,13.7808,13.9502,13.3352,13.6594,2553599.3425182,0
+HRB.US,D,20071002,000000,13.7064,13.7808,13.4087,13.4371,3921171.7624609,0
+HRB.US,D,20071003,000000,13.2921,13.8082,13.2921,13.7142,3339203.1290846,0
+HRB.US,D,20071004,000000,13.5302,13.9836,13.5302,13.9727,3676689.4850855,0
+HRB.US,D,20071005,000000,14.0716,14.1294,13.9727,14.104,2808740.943433,0
+HRB.US,D,20071008,000000,14.4682,14.4682,13.8405,14.0854,2045392.2476781,0
+HRB.US,D,20071009,000000,13.9149,14.4604,13.8709,13.9727,1869951.5056393,0
+HRB.US,D,20071010,000000,14.4555,14.4555,13.7994,14.1294,2739592.1817147,0
+HRB.US,D,20071011,000000,14.4349,14.4349,13.8474,13.9502,2041735.3174622,0
+HRB.US,D,20071012,000000,14.0304,14.1676,13.9727,14.149,1843787.2473141,0
+HRB.US,D,20071015,000000,14.2743,14.2743,13.9776,14.1167,2193392.2268483,0
+HRB.US,D,20071016,000000,14.3174,14.3174,13.6946,13.7289,3013327.8584105,0
+HRB.US,D,20071017,000000,13.7064,13.8826,13.579,13.8405,2777266.426207,0
+HRB.US,D,20071018,000000,13.8474,13.9836,13.7397,13.8631,2863583.6634323,0
+HRB.US,D,20071019,000000,13.4762,13.8631,13.4029,13.5302,3173721.1648916,0
+HRB.US,D,20071022,000000,13.3774,13.5576,13.1991,13.4508,3177225.935766,0
+HRB.US,D,20071023,000000,13.2344,13.7759,12.9661,13.5439,2386527.364266,0
+HRB.US,D,20071024,000000,13.5184,13.5232,13.0718,13.3225,3320447.7031292,0
+HRB.US,D,20071025,000000,13.6761,13.6761,13.1159,13.3774,2480000.1753598,0
+HRB.US,D,20071026,000000,13.3872,13.7808,13.3872,13.7642,1881663.690126,0
+HRB.US,D,20071029,000000,13.7338,13.8308,13.6457,13.6946,2000249.941005,0
+HRB.US,D,20071030,000000,13.9776,13.9776,13.6643,13.6799,1769119.9011536,0
+HRB.US,D,20071031,000000,13.6799,13.8308,13.5439,13.7142,1753533.2700768,0
+HRB.US,D,20071101,000000,13.7397,13.7397,13.255,13.3098,3145266.3468136,0
+HRB.US,D,20071102,000000,13.3695,13.4087,12.7379,12.9514,3802108.6094844,0
+HRB.US,D,20071105,000000,12.0456,12.7899,12.0456,12.5461,5186526.8045857,0
+HRB.US,D,20071106,000000,12.5461,12.7497,12.2022,12.5117,3984549.7024393,0
+HRB.US,D,20071107,000000,11.5785,12.5381,11.5785,12.0074,3330659.7394765,0
+HRB.US,D,20071108,000000,12.0681,12.3922,11.8076,12.3492,5781909.9689078,0
+HRB.US,D,20071109,000000,12.1611,12.2218,11.9153,11.9516,4193005.9579889,0
+HRB.US,D,20071112,000000,11.9213,12.6125,11.9213,12.3795,8028495.6718853,0
+HRB.US,D,20071113,000000,12.4607,12.8701,12.3295,12.8447,3332214.0114085,0
+HRB.US,D,20071114,000000,12.8965,12.9984,12.501,12.5234,4796913.10905,0
+HRB.US,D,20071115,000000,12.3619,12.5812,12.2492,12.4784,3837020.4981448,0
+HRB.US,D,20071116,000000,12.5881,12.5998,12.074,12.2679,2829276.3273237,0
+HRB.US,D,20071119,000000,12.1681,12.356,11.932,11.9976,2532328.6920105,0
+HRB.US,D,20071120,000000,12.2552,12.261,11.8135,12.1544,9822567.6626499,0
+HRB.US,D,20071121,000000,11.9917,12.0681,11.8762,11.9516,4507433.5359177,0
+HRB.US,D,20071123,000000,12.0074,12.1778,11.9976,12.1778,1596001.3761803,0
+HRB.US,D,20071126,000000,12.0818,12.1407,11.8517,11.8576,3506372.1216821,0
+HRB.US,D,20071127,000000,11.8958,12.0339,11.701,11.9261,6385590.4127621,0
+HRB.US,D,20071128,000000,11.9917,12.1856,11.8821,12.0917,3952230.6498076,0
+HRB.US,D,20071129,000000,12.0818,12.216,11.9712,12.1474,2635567.2734633,0
+HRB.US,D,20071130,000000,12.5117,12.5177,12.2737,12.3795,3436255.2589181,0
+HRB.US,D,20071203,000000,12.1738,12.3374,12.1327,12.2434,2818264.6885304,0
+HRB.US,D,20071204,000000,11.7831,12.31,11.5746,12.1407,4698362.8734843,0
+HRB.US,D,20071205,000000,12.2278,12.6997,12.119,12.6312,4460381.5784477,0
+HRB.US,D,20071206,000000,12.6243,12.9171,12.5068,12.8838,3188103.796883,0
+HRB.US,D,20071207,000000,12.8838,13.0963,12.5314,12.5939,2495976.9062251,0
+HRB.US,D,20071210,000000,12.3619,12.638,12.3423,12.5498,3132356.2904634,0
+HRB.US,D,20071211,000000,11.701,12.6125,11.701,12.1407,7020184.7330468,0
+HRB.US,D,20071212,000000,12.5068,12.5068,12.0133,12.216,5532483.0235329,0
+HRB.US,D,20071213,000000,12.1327,12.1407,11.5236,11.5853,6643808.9002282,0
+HRB.US,D,20071214,000000,11.4238,11.7185,11.3287,11.5236,3915558.2060808,0
+HRB.US,D,20071217,000000,11.4492,11.4551,11.0518,11.0702,6507556.847672,0
+HRB.US,D,20071218,000000,11.129,11.8958,11.129,11.746,7242521.1883995,0
+HRB.US,D,20071219,000000,11.7244,11.8879,11.3994,11.6186,4468101.8779262,0
+HRB.US,D,20071220,000000,11.5942,11.8076,11.5618,11.7147,3872528.7697279,0
+HRB.US,D,20071221,000000,11.8252,12.0074,11.6099,11.8204,4909788.7892038,0
+HRB.US,D,20071224,000000,11.746,12.0074,11.5383,11.6696,2218981.5475272,0
+HRB.US,D,20071226,000000,11.6891,11.7244,11.4492,11.6137,4324965.8916682,0
+HRB.US,D,20071227,000000,11.5746,11.6421,11.2612,11.2798,5416110.742134,0
+HRB.US,D,20071228,000000,11.2671,11.4492,11.129,11.3817,3730416.0295121,0
+HRB.US,D,20071231,000000,11.3287,11.8448,11.3287,11.6823,3590808.3018122,0
+HRB.US,D,20080102,000000,11.6578,11.8076,11.3817,11.7097,5579839.2996862,0
+HRB.US,D,20080103,000000,11.7185,11.7901,11.0518,11.1653,8025811.9487333,0
+HRB.US,D,20080104,000000,11.1653,11.2739,10.7912,10.8068,6311364.2265719,0
+HRB.US,D,20080107,000000,10.8127,11.1114,10.7089,10.9714,5090158.8811874,0
+HRB.US,D,20080108,000000,10.8577,11.1232,10.6267,10.6952,5206335.0914885,0
+HRB.US,D,20080109,000000,10.7129,11.2866,10.6825,11.2866,5507717.8141872,0
+HRB.US,D,20080110,000000,11.224,11.4238,11.0086,11.2671,4410197.5894299,0
+HRB.US,D,20080111,000000,11.1653,11.5236,11.1555,11.3738,4126662.4426552,0
+HRB.US,D,20080114,000000,11.4884,11.602,11.176,11.2544,5274790.4559387,0
+HRB.US,D,20080115,000000,11.0958,11.2347,11.0232,11.0575,3114271.7952959,0
+HRB.US,D,20080116,000000,10.9772,11.6245,10.9517,11.4609,5215780.203906,0
+HRB.US,D,20080117,000000,11.4728,11.4728,11.1603,11.224,4559254.5143618,0
+HRB.US,D,20080118,000000,11.2299,11.6646,11.2044,11.3621,6065481.8790133,0
+HRB.US,D,20080122,000000,10.796,11.8576,10.796,11.0958,7883885.067579,0
+HRB.US,D,20080123,000000,10.7501,11.8389,10.7501,11.8028,5816138.6723365,0
+HRB.US,D,20080124,000000,11.8076,11.8076,11.4238,11.557,5737549.9042189,0
+HRB.US,D,20080125,000000,11.5501,11.7577,11.3287,11.3994,4011160.226753,0
+HRB.US,D,20080128,000000,11.4355,11.6245,11.2671,11.6099,3329025.8136608,0
+HRB.US,D,20080129,000000,11.7313,12.0192,11.5942,12.0133,4781449.0224094,0
+HRB.US,D,20080130,000000,11.9917,12.2101,11.7313,11.7968,3368752.677459,0
+HRB.US,D,20080131,000000,11.6324,12.2218,11.4884,12.1014,4376313.031626,0
+HRB.US,D,20080201,000000,12.1278,12.4941,12.1278,12.4941,4682333.0400301,0
+HRB.US,D,20080204,000000,12.5617,12.5812,12.261,12.3423,2317869.8014961,0
+HRB.US,D,20080205,000000,12.5234,12.5234,11.9398,11.9653,2949049.2168262,0
+HRB.US,D,20080206,000000,12.0192,12.1974,11.7694,11.8028,3146692.9682913,0
+HRB.US,D,20080207,000000,11.7508,11.9859,11.701,11.8703,3154195.7513956,0
+HRB.US,D,20080208,000000,11.9153,12.0192,11.701,11.7968,2466046.4488949,0
+HRB.US,D,20080211,000000,11.8252,11.8958,11.7185,11.8028,1946062.8337392,0
+HRB.US,D,20080212,000000,11.8517,11.9447,11.6823,11.8076,2307528.0722871,0
+HRB.US,D,20080213,000000,11.9447,12.0456,11.7968,12.0192,3552711.2790151,0
+HRB.US,D,20080214,000000,12.0025,12.0681,11.8703,11.8703,2225018.9034157,0
+HRB.US,D,20080215,000000,11.8654,11.8821,11.557,11.7313,2859163.8941012,0
+HRB.US,D,20080219,000000,11.8389,11.9447,11.5618,11.6186,2587621.7628127,0
+HRB.US,D,20080220,000000,11.5853,11.746,11.4728,11.7097,2439266.4047778,0
+HRB.US,D,20080221,000000,11.7185,11.8076,11.6099,11.6421,2759487.2709265,0
+HRB.US,D,20080222,000000,11.6696,11.6755,11.2544,11.5687,3379226.1419368,0
+HRB.US,D,20080225,000000,11.5501,11.7185,11.2936,11.6646,2604330.6966842,0
+HRB.US,D,20080226,000000,11.3817,12.0525,11.3817,12.0025,2694764.4057611,0
+HRB.US,D,20080227,000000,11.9585,12.261,11.9114,12.2218,2317181.5102462,0
+HRB.US,D,20080228,000000,12.1073,12.2552,11.9398,12.1474,2507464.4259122,0
+HRB.US,D,20080229,000000,11.9917,12.119,11.6823,11.7313,4260227.7084484,0
+HRB.US,D,20080303,000000,11.6823,11.7508,11.4609,11.5306,2493124.6844733,0
+HRB.US,D,20080304,000000,11.176,11.5687,11.0478,11.2103,7813994.9120218,0
+HRB.US,D,20080305,000000,11.2798,11.2798,10.7765,10.8441,7755418.6715339,0
+HRB.US,D,20080306,000000,11.224,11.6099,11.0702,11.2162,8628240.3969314,0
+HRB.US,D,20080307,000000,11.0086,11.2739,11.0017,11.1359,5906034.2070979,0
+HRB.US,D,20080310,000000,11.2466,11.2544,10.9948,11.0311,3792158.0012677,0
+HRB.US,D,20080311,000000,11.2544,11.315,11.0635,11.224,6475459.3962289,0
+HRB.US,D,20080312,000000,11.3415,11.3415,11.0478,11.0702,3606236.6463256,0
+HRB.US,D,20080313,000000,10.9028,11.1966,10.896,11.1359,5260494.6262562,0
+HRB.US,D,20080314,000000,11.1603,11.3484,10.9156,10.99,4751131.5289016,0
+HRB.US,D,20080317,000000,10.9028,11.7147,10.896,11.5501,12045286.81548,0
+HRB.US,D,20080318,000000,11.4884,12.4569,11.4884,12.4295,12027339.1616,0
+HRB.US,D,20080319,000000,12.5381,12.9592,12.5234,12.7819,8482404.3482633,0
+HRB.US,D,20080320,000000,12.878,13.2754,12.7819,13.2697,6384148.4732298,0
+HRB.US,D,20080324,000000,13.392,13.8405,13.1707,13.7926,5593840.0015183,0
+HRB.US,D,20080325,000000,13.7926,13.9149,13.6643,13.8631,4914944.8463554,0
+HRB.US,D,20080326,000000,13.772,13.8631,13.5232,13.6457,5266040.7831964,0
+HRB.US,D,20080327,000000,13.6457,13.7397,13.1991,13.1991,5352225.2639491,0
+HRB.US,D,20080328,000000,13.3774,13.5232,13.0905,13.1854,3653435.6571191,0
+HRB.US,D,20080331,000000,13.1854,13.255,13.0268,13.0581,6166612.696164,0
+HRB.US,D,20080401,000000,13.0092,13.4703,13.0092,13.4508,7380347.9369605,0
+HRB.US,D,20080402,000000,13.4508,13.5957,13.3098,13.3774,3430735.6532725,0
+HRB.US,D,20080403,000000,13.3225,13.6123,13.0581,13.3039,5355190.8393044,0
+HRB.US,D,20080404,000000,13.3431,13.7534,13.2864,13.4851,3438546.8398744,0
+HRB.US,D,20080407,000000,13.109,13.6799,13.109,13.4703,2509391.4371709,0
+HRB.US,D,20080408,000000,13.4029,13.7534,13.3637,13.6594,4002240.0130037,0
+HRB.US,D,20080409,000000,13.632,13.7926,13.5439,13.625,5019013.6663632,0
+HRB.US,D,20080410,000000,13.2157,13.5869,13.2157,13.4166,2839843.7425359,0
+HRB.US,D,20080411,000000,13.4166,13.5439,13.0581,13.1365,5122720.9802843,0
+HRB.US,D,20080414,000000,12.638,13.1433,12.638,12.8496,3010339.8165753,0
+HRB.US,D,20080415,000000,12.9837,13.0219,12.7056,12.9308,5007391.3477964,0
+HRB.US,D,20080416,000000,13.0905,13.3637,13.0042,13.3225,1982292.0750884,0
+HRB.US,D,20080417,000000,13.2617,13.4998,13.2344,13.443,1457075.8125083,0
+HRB.US,D,20080418,000000,13.7289,13.7926,13.4371,13.4998,2207587.9785746,0
+HRB.US,D,20080421,000000,13.5066,13.5135,13.2921,13.4224,1390832.375131,0
+HRB.US,D,20080422,000000,13.3431,13.3431,12.8917,13.2294,1856238.7832322,0
+HRB.US,D,20080423,000000,13.3431,13.8346,13.1247,13.3832,2558812.5870735,0
+HRB.US,D,20080424,000000,13.3832,13.9502,13.3832,13.8885,2550101.7200692,0
+HRB.US,D,20080425,000000,13.9836,14.009,13.5232,13.8709,1925108.7563582,0
+HRB.US,D,20080428,000000,13.9042,13.9209,13.7064,13.8219,1475632.103755,0
+HRB.US,D,20080429,000000,13.7926,13.911,13.625,13.6387,1856309.2462831,0
+HRB.US,D,20080430,000000,13.5439,13.9659,13.5439,13.6387,3518110.8574634,0
+HRB.US,D,20080501,000000,13.7465,14.4682,13.7465,14.2107,3128093.786492,0
+HRB.US,D,20080502,000000,14.5192,14.5192,14.149,14.1852,2753185.4232964,0
+HRB.US,D,20080505,000000,13.8885,14.2665,13.7534,14.104,2020842.5122993,0
+HRB.US,D,20080506,000000,13.8572,14.2352,13.7397,14.1676,2651239.6856454,0
+HRB.US,D,20080507,000000,13.8572,14.2352,13.8523,13.8709,1463679.9364142,0
+HRB.US,D,20080508,000000,13.8405,13.8709,13.5957,13.7534,2254425.4832814,0
+HRB.US,D,20080509,000000,13.3039,14.9109,13.0905,14.8286,6669823.0416192,0
+HRB.US,D,20080512,000000,14.7336,15.1184,14.6445,15.1037,3533350.2793044,0
+HRB.US,D,20080513,000000,15.1106,15.3818,15.0733,15.3309,4588014.6723267,0
+HRB.US,D,20080514,000000,15.3681,15.4993,15.1312,15.2321,3114262.6044632,0
+HRB.US,D,20080515,000000,15.2124,15.2477,14.9647,14.9647,5806659.8601991,0
+HRB.US,D,20080516,000000,14.9236,15.1037,14.6171,14.8952,2762932.8119899,0
+HRB.US,D,20080519,000000,14.8707,15.0842,14.5886,14.8952,2299531.0266236,0
+HRB.US,D,20080520,000000,14.9412,14.9412,14.4555,14.5319,2899636.2365527,0
+HRB.US,D,20080521,000000,14.4349,14.7257,14.387,14.4251,2221896.0627007,0
+HRB.US,D,20080522,000000,14.4682,14.5074,14.1225,14.4193,2003741.4362322,0
+HRB.US,D,20080523,000000,14.3213,14.4251,14.2156,14.2352,1858463.9859523,0
+HRB.US,D,20080527,000000,14.2107,14.5495,14.1852,14.2989,1729476.7760536,0
+HRB.US,D,20080528,000000,14.6602,14.6602,14.0521,14.2107,2573927.422071,0
+HRB.US,D,20080529,000000,14.1559,14.6602,13.958,14.5319,2503738.0538491,0
+HRB.US,D,20080530,000000,14.5495,14.7874,14.4555,14.6836,2278087.7927016,0
+HRB.US,D,20080602,000000,14.6522,14.8158,14.4828,14.6836,2520362.2278187,0
+HRB.US,D,20080603,000000,14.6171,15.0793,14.6171,14.8471,3408767.5206822,0
+HRB.US,D,20080604,000000,14.8765,15.0469,14.76,14.9109,1805163.2834413,0
+HRB.US,D,20080605,000000,14.9363,15.4063,14.7924,15.0028,2004100.8999116,0
+HRB.US,D,20080606,000000,14.6082,14.9862,14.4193,14.4555,2428826.64002,0
+HRB.US,D,20080609,000000,14.5319,14.6014,13.9209,14.3056,2170679.6368083,0
+HRB.US,D,20080610,000000,14.2293,14.4408,14.2038,14.3106,2035581.5443594,0
+HRB.US,D,20080611,000000,14.0304,14.3624,13.911,13.911,2986455.9059663,0
+HRB.US,D,20080612,000000,14.0354,14.1676,13.7142,13.8631,3674580.6995798,0
+HRB.US,D,20080613,000000,13.8572,14.0795,13.8151,14.0422,1728504.5901934,0
+HRB.US,D,20080616,000000,14.3624,14.859,14.3624,14.76,5114522.7575047,0
+HRB.US,D,20080617,000000,15.2388,15.2428,14.7179,14.7257,3047599.4523919,0
+HRB.US,D,20080618,000000,14.7257,14.8825,14.5367,14.5495,2660340.652438,0
+HRB.US,D,20080619,000000,14.5955,14.7052,14.3106,14.5436,3537326.8462579,0
+HRB.US,D,20080620,000000,14.5319,14.5769,13.0336,13.0483,12244084.527053,0
+HRB.US,D,20080623,000000,12.831,13.5869,12.831,13.4371,7082997.9474151,0
+HRB.US,D,20080624,000000,13.3695,13.4508,13.1365,13.2981,3052346.0068861,0
+HRB.US,D,20080625,000000,13.3695,13.8474,13.3695,13.5742,4774860.2165581,0
+HRB.US,D,20080626,000000,13.3979,13.5496,12.9514,13.0855,3216498.3639466,0
+HRB.US,D,20080627,000000,13.064,13.3558,12.9661,13.0963,6318602.5179349,0
+HRB.US,D,20080630,000000,14.1911,14.3743,13.4087,13.4645,13366729.424835,0
+HRB.US,D,20080701,000000,13.2804,13.7602,13.1854,13.5703,9859746.6233794,0
+HRB.US,D,20080702,000000,13.4224,13.9404,13.2864,13.7642,10003198.16156,0
+HRB.US,D,20080703,000000,13.8826,14.0304,13.6594,13.7211,3442431.4985009,0
+HRB.US,D,20080707,000000,13.7211,14.4682,13.7211,14.3106,11376328.992888,0
+HRB.US,D,20080708,000000,14.3106,14.859,14.2616,14.8071,9080563.1440646,0
+HRB.US,D,20080709,000000,14.8071,15.1909,14.5132,15.0078,17124051.106511,0
+HRB.US,D,20080710,000000,14.9862,14.997,14.0257,14.3947,10512507.135122,0
+HRB.US,D,20080711,000000,14.1725,14.288,13.8523,14.1422,6657943.3797364,0
+HRB.US,D,20080714,000000,14.1794,14.431,13.8631,13.958,5667891.5618869,0
+HRB.US,D,20080715,000000,13.8405,14.3429,13.5576,14.1422,9047326.0293651,0
+HRB.US,D,20080716,000000,14.2939,14.859,14.0961,14.8158,6609852.8581699,0
+HRB.US,D,20080717,000000,14.5886,15.2428,14.3997,15.1487,9656103.3005603,0
+HRB.US,D,20080718,000000,15.1487,15.2261,14.7523,15.1605,8350014.4878537,0
+HRB.US,D,20080721,000000,15.0469,15.1037,14.6602,14.76,4185786.0482913,0
+HRB.US,D,20080722,000000,14.767,15.3681,14.5955,15.3143,10175927.607949,0
+HRB.US,D,20080723,000000,15.4132,15.4632,15.09,15.1487,9252572.6418907,0
+HRB.US,D,20080724,000000,15.09,15.3995,14.902,14.9363,2284396.788757,0
+HRB.US,D,20080725,000000,14.9578,15.0959,14.7924,14.9461,2934714.5814056,0
+HRB.US,D,20080728,000000,14.8765,14.9931,14.5632,14.5838,3994418.6143653,0
+HRB.US,D,20080729,000000,14.6171,15.3084,14.4349,15.3084,5535208.6160341,0
+HRB.US,D,20080730,000000,15.0362,15.2516,14.902,15.1557,5914767.5405822,0
+HRB.US,D,20080731,000000,15.0666,15.5053,14.9412,15.3084,5032410.8368472,0
+HRB.US,D,20080801,000000,15.2937,15.52,14.9294,15.2722,3039995.5701277,0
+HRB.US,D,20080804,000000,15.2722,15.5434,15.0292,15.3534,2696390.1619476,0
+HRB.US,D,20080805,000000,15.4191,15.7256,14.9931,15.7089,3837141.0001738,0
+HRB.US,D,20080806,000000,15.6766,15.7256,15.4503,15.5689,2209605.8769569,0
+HRB.US,D,20080807,000000,15.3935,15.6766,15.1977,15.3466,3884413.5376289,0
+HRB.US,D,20080808,000000,15.2595,15.7207,15.2595,15.6335,4842932.6296454,0
+HRB.US,D,20080811,000000,15.3935,16.0957,15.3935,15.9851,4967779.880009,0
+HRB.US,D,20080812,000000,15.9664,15.9714,15.4376,15.5424,4534333.06086,0
+HRB.US,D,20080813,000000,15.52,15.8725,15.2428,15.3995,3596090.9882147,0
+HRB.US,D,20080814,000000,15.1909,15.6335,15.1909,15.512,2894659.9112407,0
+HRB.US,D,20080815,000000,16.0664,16.0664,15.5053,15.7207,2511086.6352046,0
+HRB.US,D,20080818,000000,15.8783,15.9714,15.5493,15.6286,2727645.120392,0
+HRB.US,D,20080819,000000,15.6286,16.0859,15.4063,15.6081,3786977.4352287,0
+HRB.US,D,20080820,000000,15.6335,15.7912,15.3182,15.6854,3418010.43478,0
+HRB.US,D,20080821,000000,15.5689,15.9714,15.512,15.898,3505718.5513558,0
+HRB.US,D,20080822,000000,15.898,16.0213,15.6492,15.8587,2254934.0426915,0
+HRB.US,D,20080825,000000,15.7432,15.845,15.4436,15.4759,1924489.9069556,0
+HRB.US,D,20080826,000000,15.4132,15.6766,15.3534,15.6677,2158723.3846529,0
+HRB.US,D,20080827,000000,15.6619,15.8725,15.3681,15.7256,2882939.557125,0
+HRB.US,D,20080828,000000,15.1605,16.0859,15.1605,16.0859,6812448.4260598,0
+HRB.US,D,20080829,000000,16.0908,16.2309,15.9664,16.0664,2203441.8918175,0
+HRB.US,D,20080902,000000,16.3581,16.5071,15.7324,16.0801,2849554.3678984,0
+HRB.US,D,20080903,000000,16.6039,16.7733,15.9527,16.6686,7431807.4093179,0
+HRB.US,D,20080904,000000,15.5424,15.9791,14.8952,15.0519,11358446.69604,0
+HRB.US,D,20080905,000000,15.09,15.2516,14.7845,15.2477,6009073.6538419,0
+HRB.US,D,20080908,000000,16.4365,16.4365,15.1977,15.5552,4945171.4527397,0
+HRB.US,D,20080909,000000,15.6453,16.4169,15.043,15.142,4690627.2559514,0
+HRB.US,D,20080910,000000,15.2595,15.3143,14.7777,14.8531,4572979.4912126,0
+HRB.US,D,20080911,000000,14.8531,15.2321,14.4682,15.1977,4558769.4426354,0
+HRB.US,D,20080912,000000,15.2124,15.2261,14.8825,15.142,3281371.3460463,0
+HRB.US,D,20080915,000000,14.5955,15.3309,14.5955,14.9931,3960351.2611108,0
+HRB.US,D,20080916,000000,14.4927,14.902,14.3429,14.8765,5799170.3527419,0
+HRB.US,D,20080917,000000,14.5436,14.7336,14.2234,14.2939,4911615.7225063,0
+HRB.US,D,20080918,000000,14.4828,15.4191,14.2558,15.0959,5518410.8374464,0
+HRB.US,D,20080919,000000,15.5277,17.5959,15.4807,15.7648,7772054.0787436,0
+HRB.US,D,20080922,000000,15.4191,15.7256,14.3743,14.4604,3549647.668111,0
+HRB.US,D,20080923,000000,15.4219,15.5434,14.1725,14.8825,4520686.7166892,0
+HRB.US,D,20080924,000000,14.8825,15.09,14.4604,14.5436,1957712.7248042,0
+HRB.US,D,20080925,000000,14.6522,15.2203,14.336,14.5838,1932505.3342845,0
+HRB.US,D,20080926,000000,14.3997,14.6669,14.2616,14.4682,1772103.8581744,0
+HRB.US,D,20080929,000000,14.5192,15.7256,13.6594,14.149,5664401.0878634,0
+HRB.US,D,20080930,000000,14.3663,14.4144,13.7642,14.3106,3113010.6088071,0
+HRB.US,D,20081001,000000,14.4604,15.3603,14.104,14.9461,2042246.9404833,0
+HRB.US,D,20081002,000000,15.1557,16.319,14.9363,15.2321,4663485.7057476,0
+HRB.US,D,20081003,000000,14.9578,15.7256,14.336,14.9236,5128055.748072,0
+HRB.US,D,20081006,000000,14.5955,15.1909,13.6761,13.6761,2949467.9103165,0
+HRB.US,D,20081007,000000,13.7994,14.4682,12.1278,12.2218,4055048.4953628,0
+HRB.US,D,20081008,000000,12.8633,13.0042,11.4434,12.1278,3938766.0798836,0
+HRB.US,D,20081009,000000,11.4884,12.3295,10.6071,10.6071,6365853.6101137,0
+HRB.US,D,20081010,000000,10.2174,11.5501,9.76887,10.9322,6071484.5139782,0
+HRB.US,D,20081013,000000,11.3621,12.878,10.2918,12.8633,3848572.3536609,0
+HRB.US,D,20081014,000000,13.5066,13.8405,11.7097,11.9712,4676326.3202506,0
+HRB.US,D,20081015,000000,12.3736,13.5232,10.8724,10.9215,4069493.420776,0
+HRB.US,D,20081016,000000,10.2918,11.9036,10.2868,11.3543,5971672.07072,0
+HRB.US,D,20081017,000000,10.7089,11.8821,10.7089,11.3287,3600454.5913458,0
+HRB.US,D,20081020,000000,10.9597,11.5306,10.9597,11.3102,3513207.0376093,0
+HRB.US,D,20081021,000000,11.6421,11.8135,11.1359,11.3033,3852952.2960503,0
+HRB.US,D,20081022,000000,10.7129,11.1653,10.3995,10.6561,3349516.2645917,0
+HRB.US,D,20081023,000000,10.6894,10.9087,10.0695,10.5493,4612245.7921715,0
+HRB.US,D,20081024,000000,10.0637,10.6894,9.68171,9.76397,4937625.7790828,0
+HRB.US,D,20081027,000000,9.4369,10.2291,9.4369,9.7248,4612224.3468952,0
+HRB.US,D,20081028,000000,9.82663,11.8703,9.73753,11.5443,4686532.2293761,0
+HRB.US,D,20081029,000000,11.557,12.5117,11.3738,11.7831,4817517.9347879,0
+HRB.US,D,20081030,000000,12.1738,12.3051,11.602,11.7901,3066561.1614815,0
+HRB.US,D,20081031,000000,11.9516,12.4863,11.8576,12.4049,2804624.4715814,0
+HRB.US,D,20081103,000000,12.5812,12.5812,12.3168,12.3991,1743666.4005581,0
+HRB.US,D,20081104,000000,12.688,13.0268,12.4784,12.9308,3100669.3628814,0
+HRB.US,D,20081105,000000,12.688,13.0092,11.4551,11.5618,3598600.0855452,0
+HRB.US,D,20081106,000000,11.557,11.7097,11.1436,11.2416,2866980.1867214,0
+HRB.US,D,20081107,000000,11.3102,11.8821,11.1114,11.8517,2752928.0799805,0
+HRB.US,D,20081110,000000,12.1407,12.2355,10.5053,11.6646,2715090.4429066,0
+HRB.US,D,20081111,000000,11.4551,11.7313,11.0428,11.3287,3580283.7771528,0
+HRB.US,D,20081112,000000,11.0518,11.3357,10.9215,10.9645,3149601.356243,0
+HRB.US,D,20081113,000000,11.0635,11.8576,10.4152,11.8204,4811137.4544781,0
+HRB.US,D,20081114,000000,11.5942,11.8958,10.9028,11.1232,3271753.6502145,0
+HRB.US,D,20081117,000000,10.9714,11.3357,10.8313,10.939,2904386.8758615,0
+HRB.US,D,20081118,000000,10.8313,11.2671,10.6609,11.2162,4988796.2508117,0
+HRB.US,D,20081119,000000,10.6561,11.4884,10.4152,10.4504,3839416.2418719,0
+HRB.US,D,20081120,000000,10.3279,10.8196,9.84328,9.91872,4275071.9244828,0
+HRB.US,D,20081121,000000,10.0754,10.9597,9.668,10.9215,6973413.6065764,0
+HRB.US,D,20081124,000000,11.129,11.7901,10.8068,11.602,5186535.9954183,0
+HRB.US,D,20081125,000000,11.6363,12.4295,11.129,11.9398,4892772.4730383,0
+HRB.US,D,20081126,000000,10.8313,12.0025,10.8313,11.9213,4523754.4124079,0
+HRB.US,D,20081128,000000,12.0133,12.3991,11.8958,12.0339,1836457.047624,0
+HRB.US,D,20081201,000000,11.7185,12.5068,10.945,10.9597,3971052.4539991,0
+HRB.US,D,20081202,000000,10.5493,11.5785,10.5493,11.4492,4831170.4061806,0
+HRB.US,D,20081203,000000,11.4041,12.5498,11.2936,12.3295,6558748.7646772,0
+HRB.US,D,20081204,000000,12.1407,13.1433,12.0818,12.45,7169930.9704323,0
+HRB.US,D,20081205,000000,12.0847,12.7819,11.9712,12.6948,5161647.2204327,0
+HRB.US,D,20081208,000000,13.0092,13.0963,12.5617,12.8026,6272721.8810339,0
+HRB.US,D,20081209,000000,13.0855,13.1306,12.1974,12.3295,6866171.9068754,0
+HRB.US,D,20081210,000000,12.446,13.0219,12.2786,12.7644,4893534.2909498,0
+HRB.US,D,20081211,000000,12.688,13.2754,12.5939,12.8917,4897065.6131186,0
+HRB.US,D,20081212,000000,12.501,13.2804,12.3677,13.2294,4115301.5522189,0
+HRB.US,D,20081215,000000,13.2617,13.6761,12.8633,13.064,6860784.0364987,0
+HRB.US,D,20081216,000000,12.9739,13.8346,12.8026,13.772,7158302.5246437,0
+HRB.US,D,20081217,000000,13.6016,14.0354,13.392,13.8709,4047033.0680337,0
+HRB.US,D,20081218,000000,14.0598,14.149,13.6123,13.7534,5333729.2237171,0
+HRB.US,D,20081219,000000,14.1559,14.1559,13.6123,13.7142,9304963.4519631,0
+HRB.US,D,20081222,000000,13.8405,13.9502,12.826,13.2099,5659262.3911734,0
+HRB.US,D,20081223,000000,13.3039,13.7642,12.8368,13.6193,6614454.401748,0
+HRB.US,D,20081224,000000,14.5132,14.5132,13.4919,13.7808,1659562.1116093,0
+HRB.US,D,20081226,000000,13.8405,13.8826,13.6594,13.8826,1160127.1559915,0
+HRB.US,D,20081229,000000,13.8474,13.8709,13.4762,13.6594,3480123.1034551,0
+HRB.US,D,20081230,000000,13.7759,14.1167,13.5869,14.0461,3340317.2622501,0
+HRB.US,D,20081231,000000,14.0854,14.38,13.8885,14.2939,5258788.1949825,0
+HRB.US,D,20090102,000000,14.4682,14.5367,13.5576,14.1617,6925747.9057218,0
+HRB.US,D,20090105,000000,14.0304,14.5886,13.8709,14.5192,5010353.8595408,0
+HRB.US,D,20090106,000000,14.6367,14.6367,14.2038,14.3056,6003160.8847969,0
+HRB.US,D,20090107,000000,14.0354,14.3556,13.7808,13.8826,6227754.2001823,0
+HRB.US,D,20090108,000000,13.5439,13.8826,13.4224,13.579,5512029.335933,0
+HRB.US,D,20090109,000000,13.6799,13.8405,13.3098,13.3637,3865674.4509317,0
+HRB.US,D,20090112,000000,13.2099,13.4762,13.017,13.1589,3959980.5641915,0
+HRB.US,D,20090113,000000,13.1022,13.2481,12.8447,13.0533,5005136.5301709,0
+HRB.US,D,20090114,000000,12.7702,13.0905,12.731,12.9171,7589539.4591271,0
+HRB.US,D,20090115,000000,13.017,13.3284,12.8633,13.204,9712437.9990701,0
+HRB.US,D,20090116,000000,13.2921,13.7465,12.7438,13.1365,5931344.7391847,0
+HRB.US,D,20090120,000000,12.8173,13.2697,12.5461,12.5939,6355214.7106471,0
+HRB.US,D,20090121,000000,12.7819,13.3519,12.4607,12.878,8448956.8656151,0
+HRB.US,D,20090122,000000,12.7379,13.204,12.6821,12.9367,6882478.4865148,0
+HRB.US,D,20090123,000000,12.6507,13.2099,12.5812,13.0219,5106364.3616669,0
+HRB.US,D,20090126,000000,13.0718,13.3832,13.017,13.1913,6968648.6704167,0
+HRB.US,D,20090127,000000,13.2864,13.6074,12.9905,13.5576,6450564.4940216,0
+HRB.US,D,20090128,000000,13.7994,14.009,13.1913,13.5302,7056946.0214897,0
+HRB.US,D,20090129,000000,13.392,13.5232,13.0905,13.1589,3614819.8628755,0
+HRB.US,D,20090130,000000,13.1786,13.3431,12.9367,13.0414,4387238.8893139,0
+HRB.US,D,20090202,000000,13.1247,13.3637,12.8838,13.2804,4386354.5269663,0
+HRB.US,D,20090203,000000,13.3872,13.5496,12.9592,13.4371,3227270.0198857,0
+HRB.US,D,20090204,000000,13.5232,13.6868,13.2804,13.3774,4014484.2445841,0
+HRB.US,D,20090205,000000,13.204,13.7808,13.204,13.7338,4856399.2419766,0
+HRB.US,D,20090206,000000,13.625,14.4555,13.625,14.3429,6499893.735597,0
+HRB.US,D,20090209,000000,14.2558,14.336,13.9209,14.2812,4111071.7267638,0
+HRB.US,D,20090210,000000,14.0961,14.3213,13.3774,13.5135,7321538.8620438,0
+HRB.US,D,20090211,000000,13.5703,13.7602,13.4645,13.7338,4583917.6033443,0
+HRB.US,D,20090212,000000,13.6123,13.7759,13.2481,13.7642,4340646.4734796,0
+HRB.US,D,20090213,000000,13.7338,13.7876,13.4919,13.5576,3544251.628105,0
+HRB.US,D,20090217,000000,13.3284,13.443,13.0855,13.255,4869948.5718021,0
+HRB.US,D,20090218,000000,13.3039,13.3695,12.9103,13.0092,5904252.2067553,0
+HRB.US,D,20090219,000000,13.1522,13.3979,12.6576,12.6997,4700581.9489826,0
+HRB.US,D,20090220,000000,12.5812,13.2921,12.5234,12.8368,4034822.5361733,0
+HRB.US,D,20090223,000000,12.9739,13.0042,12.261,12.3051,4738546.2153072,0
+HRB.US,D,20090224,000000,12.4863,12.7135,12.3051,12.638,4948485.2585344,0
+HRB.US,D,20090225,000000,12.0603,12.9739,12.0603,12.6723,4675500.1665102,0
+HRB.US,D,20090226,000000,12.6195,12.826,12.2492,12.2983,4437613.8434114,0
+HRB.US,D,20090227,000000,12.1611,12.3374,11.932,12.0133,9496619.8865178,0
+HRB.US,D,20090302,000000,11.7744,11.9516,11.5383,11.6186,6874486.5468694,0
+HRB.US,D,20090303,000000,11.7694,11.8076,11.3415,11.4305,6439897.0008532,0
+HRB.US,D,20090304,000000,11.0829,11.8204,11.0829,11.3817,7461809.3509026,0
+HRB.US,D,20090305,000000,11.322,11.322,10.7628,10.896,9473330.3164243,0
+HRB.US,D,20090306,000000,11.8958,12.1681,11.4355,11.7508,11749700.444613,0
+HRB.US,D,20090309,000000,11.6324,11.7185,11.1153,11.2103,6186611.9481464,0
+HRB.US,D,20090310,000000,11.367,11.4806,11.1653,11.4728,9031806.7977281,0
+HRB.US,D,20090311,000000,11.5853,11.6421,11.3357,11.4355,6927046.8767452,0
+HRB.US,D,20090312,000000,11.4305,12.0074,11.3102,11.9447,5257128.7390761,0
+HRB.US,D,20090313,000000,11.9585,11.9917,11.6823,11.8517,3871643.3861767,0
+HRB.US,D,20090316,000000,11.932,12.119,11.7577,11.8517,6223272.1374294,0
+HRB.US,D,20090317,000000,11.8517,12.2355,11.7381,12.216,6226193.8010285,0
+HRB.US,D,20090318,000000,11.8517,12.2786,11.5501,12.2218,5352931.9368644,0
+HRB.US,D,20090319,000000,12.1738,12.3677,12.119,12.2552,4938477.4629141,0
+HRB.US,D,20090320,000000,12.3295,12.3991,11.9516,12.0339,4876114.5993486,0
+HRB.US,D,20090323,000000,12.2786,12.3991,10.7031,10.9322,16683721.374864,0
+HRB.US,D,20090324,000000,10.8313,11.0518,10.2174,10.4043,11804576.864332,0
+HRB.US,D,20090325,000000,10.4152,10.8724,10.4043,10.7246,11994516.655576,0
+HRB.US,D,20090326,000000,10.8441,11.0829,10.7628,10.9597,14204701.554994,0
+HRB.US,D,20090327,000000,10.8519,11.0702,10.7569,10.896,10687593.519501,0
+HRB.US,D,20090330,000000,10.6561,11.0635,10.5944,10.9322,11170696.365388,0
+HRB.US,D,20090331,000000,10.9841,11.6646,10.8382,11.4434,12275289.446519,0
+HRB.US,D,20090401,000000,11.3102,11.4659,11.0428,11.1359,9976094.3958911,0
+HRB.US,D,20090402,000000,11.3738,11.6324,11.1555,11.3357,9703129.7279395,0
+HRB.US,D,20090403,000000,11.2671,11.4884,11.0635,11.1966,5840451.4884721,0
+HRB.US,D,20090406,000000,11.0086,11.1829,10.7765,10.8724,5818430.2532929,0
+HRB.US,D,20090407,000000,10.7089,10.9028,10.4749,10.4749,5891338.0655906,0
+HRB.US,D,20090408,000000,10.5317,10.6738,10.2134,10.3035,6796263.3696529,0
+HRB.US,D,20090409,000000,10.3535,10.4435,9.54756,9.79922,11353177.285283,0
+HRB.US,D,20090413,000000,9.86385,9.90105,9.59456,9.85798,8268321.2606864,0
+HRB.US,D,20090414,000000,9.78845,10.1576,9.78845,9.97746,9250284.1245453,0
+HRB.US,D,20090415,000000,9.99503,10.1018,9.8756,10.0538,7530406.6626581,0
+HRB.US,D,20090416,000000,10.1351,10.423,10.0136,10.3222,10212570.436771,0
+HRB.US,D,20090417,000000,10.3222,10.5248,10.1576,10.3095,7612851.4957006,0
+HRB.US,D,20090420,000000,10.1772,10.5552,9.97746,9.99503,8925651.6586947,0
+HRB.US,D,20090421,000000,9.99503,10.2174,9.83937,10.2174,5914878.8517783,0
+HRB.US,D,20090422,000000,10.2057,10.2918,10.0019,10.041,4725467.6603573,0
+HRB.US,D,20090423,000000,10.0136,10.091,9.79922,9.86968,6871117.5960785,0
+HRB.US,D,20090424,000000,9.96375,10.0538,9.5319,9.58673,8835913.389293,0
+HRB.US,D,20090427,000000,9.55343,9.83937,9.46726,9.56813,5862623.8617893,0
+HRB.US,D,20090428,000000,9.47902,9.83252,9.24165,9.29785,7114346.8565942,0
+HRB.US,D,20090429,000000,9.40263,9.64547,9.25418,9.5319,4987005.0596363,0
+HRB.US,D,20090430,000000,9.62394,9.7581,9.49272,9.52503,4135061.8425509,0
+HRB.US,D,20090501,000000,9.7581,9.76397,9.38011,9.4369,5365876.7141382,0
+HRB.US,D,20090504,000000,9.56126,9.75026,9.32919,9.75026,5431319.527866,0
+HRB.US,D,20090505,000000,9.75026,9.81391,9.46726,9.55343,4191508.8734603,0
+HRB.US,D,20090506,000000,9.68857,9.73165,9.47313,9.65038,4357680.1501068,0
+HRB.US,D,20090507,000000,9.73165,9.73165,9.48783,9.60043,4660570.1693704,0
+HRB.US,D,20090508,000000,9.73165,9.74536,9.42319,9.60043,4905454.8009779,0
+HRB.US,D,20090511,000000,9.49272,9.60043,9.42319,9.49761,3012630.376328,0
+HRB.US,D,20090512,000000,9.56126,9.59456,9.27161,9.3752,4848746.341938,0
+HRB.US,D,20090513,000000,9.36248,9.36248,8.97607,8.98176,5357507.9503516,0
+HRB.US,D,20090514,000000,8.98176,8.98176,8.69219,8.79628,11698938.454338,0
+HRB.US,D,20090515,000000,8.78072,8.94993,8.7388,8.76887,6224772.285569,0
+HRB.US,D,20090518,000000,8.83908,9.09534,8.63716,9.07077,8918465.4487172,0
+HRB.US,D,20090519,000000,9.03385,9.14108,8.81949,8.8945,3804470.6534916,0
+HRB.US,D,20090520,000000,8.97607,9.17163,8.94053,9.08879,6363510.9689756,0
+HRB.US,D,20090521,000000,8.97138,9.00917,8.70414,8.78904,6319769.7536893,0
+HRB.US,D,20090522,000000,8.8149,9.09534,8.76887,8.91047,4693917.5740624,0
+HRB.US,D,20090526,000000,8.83908,9.42319,8.74429,9.34094,6370438.8144336,0
+HRB.US,D,20090527,000000,9.1966,9.26103,8.86219,8.91987,5905899.4082181,0
+HRB.US,D,20090528,000000,8.80755,9.10181,8.80755,9.08879,4402387.4240315,0
+HRB.US,D,20090529,000000,9.11611,9.1966,8.92731,9.18416,4323367.70798,0
+HRB.US,D,20090601,000000,9.27944,9.53776,9.14675,9.45551,5661187.3600249,0
+HRB.US,D,20090602,000000,9.45061,9.73753,9.40851,9.51818,6290029.2402352,0
+HRB.US,D,20090603,000000,9.44474,9.75026,9.34681,9.74536,7018338.3968752,0
+HRB.US,D,20090604,000000,9.76887,9.92651,9.63079,9.91477,6278088.3061344,0
+HRB.US,D,20090605,000000,9.98331,10.2517,9.90796,10.1518,7250321.1417616,0
+HRB.US,D,20090608,000000,10.0754,10.0754,9.73165,9.8756,3665100.8662386,0
+HRB.US,D,20090609,000000,9.82663,10.0078,9.82076,9.91477,2911692.5666642,0
+HRB.US,D,20090610,000000,9.94617,9.95193,9.75026,9.91477,4007844.3785511,0
+HRB.US,D,20090611,000000,9.94021,10.0273,9.85112,9.88339,4086520.9701813,0
+HRB.US,D,20090612,000000,9.85112,9.94021,9.65528,9.86968,2449606.0915795,0
+HRB.US,D,20090615,000000,9.85112,9.85798,9.49272,9.54756,4038920.6263596,0
+HRB.US,D,20090616,000000,9.59456,9.69445,9.42907,9.51818,4823977.0477776,0
+HRB.US,D,20090617,000000,9.49272,9.79922,9.49272,9.61807,4088875.8657631,0
+HRB.US,D,20090618,000000,9.65528,9.79922,9.58281,9.7248,3820587.2892548,0
+HRB.US,D,20090619,000000,9.76397,9.76397,9.58281,9.67486,5249816.9210515,0
+HRB.US,D,20090622,000000,9.59456,9.73165,9.47902,9.52503,5066237.1860438,0
+HRB.US,D,20090623,000000,9.49761,9.60043,9.42319,9.4369,4065515.8326186,0
+HRB.US,D,20090624,000000,9.50349,9.60631,9.42319,9.48783,3567739.3117038,0
+HRB.US,D,20090625,000000,9.42907,9.76887,9.36248,9.74536,3241031.7600674,0
+HRB.US,D,20090626,000000,9.73165,9.75026,9.47313,9.70228,4806333.7125805,0
+HRB.US,D,20090629,000000,9.75026,9.90105,9.60043,9.85798,6117787.929184,0
+HRB.US,D,20090630,000000,10.5737,10.9714,10.4553,10.8382,18016333.909575,0
+HRB.US,D,20090701,000000,10.7031,11.1114,10.7031,10.9028,6869261.0478706,0
+HRB.US,D,20090702,000000,10.7569,10.8313,10.5248,10.6267,7186318.2251587,0
+HRB.US,D,20090706,000000,10.5317,10.8127,10.4435,10.8068,6043874.2313061,0
+HRB.US,D,20090707,000000,10.6384,10.7246,10.4504,10.4553,6527293.6503204,0
+HRB.US,D,20090708,000000,10.4749,10.6738,10.2995,10.4288,6453134.8635701,0
+HRB.US,D,20090709,000000,10.2741,10.4152,10.1576,10.3035,6382683.046014,0
+HRB.US,D,20090710,000000,10.2291,10.4504,10.1645,10.2918,3334526.0164376,0
+HRB.US,D,20090713,000000,10.2868,10.4043,10.0695,10.375,6541769.2118426,0
+HRB.US,D,20090714,000000,10.3672,10.5376,10.2664,10.4504,5166758.3446246,0
+HRB.US,D,20090715,000000,10.5425,10.8441,10.4847,10.8313,4132133.0305265,0
+HRB.US,D,20090716,000000,10.8519,11.0428,10.7031,10.9772,3853357.7138933,0
+HRB.US,D,20090717,000000,10.99,10.99,10.8196,10.9156,3699397.9903109,0
+HRB.US,D,20090720,000000,10.945,10.9841,10.801,10.8519,4133633.1786658,0
+HRB.US,D,20090721,000000,10.939,11.2299,10.5493,10.7089,5703090.4087687,0
+HRB.US,D,20090722,000000,10.8891,10.8891,10.6198,10.7628,3161473.8697003,0
+HRB.US,D,20090723,000000,10.8196,10.8196,10.5376,10.5807,6115224.7080608,0
+HRB.US,D,20090724,000000,10.5807,10.6825,10.4093,10.4367,5820280.674279,0
+HRB.US,D,20090727,000000,10.4093,10.6071,10.2134,10.2741,12538242.234036,0
+HRB.US,D,20090728,000000,10.2174,10.4847,10.2174,10.4367,7360642.7916247,0
+HRB.US,D,20090729,000000,10.3426,10.7031,10.3349,10.6609,5642749.5283999,0
+HRB.US,D,20090730,000000,10.7501,10.7912,10.4984,10.5053,4292573.3123748,0
+HRB.US,D,20090731,000000,10.5053,10.6071,10.4435,10.4984,5249032.63666,0
+HRB.US,D,20090803,000000,10.5317,10.6315,10.3936,10.612,5408344.4884919,0
+HRB.US,D,20090804,000000,10.5425,10.6384,10.4749,10.6198,2732875.725409,0
+HRB.US,D,20090805,000000,10.6482,10.6561,10.5121,10.6071,2248157.3353713,0
+HRB.US,D,20090806,000000,10.6315,10.6952,10.567,10.6198,3419394.1657052,0
+HRB.US,D,20090807,000000,10.7129,10.7686,10.5884,10.6688,2900069.2268938,0
+HRB.US,D,20090810,000000,10.7089,11.0086,10.6414,10.8313,4737928.3871083,0
+HRB.US,D,20090811,000000,10.796,10.8245,10.6267,10.6825,3426367.9653267,0
+HRB.US,D,20090812,000000,10.6825,10.8832,10.6825,10.801,2770553.0335123,0
+HRB.US,D,20090813,000000,10.8519,10.8519,10.6952,10.7843,2291877.1053813,0
+HRB.US,D,20090814,000000,10.7843,10.8577,10.6561,10.8441,3749929.1885645,0
+HRB.US,D,20090817,000000,10.945,10.9772,10.6738,10.8577,5295418.7693602,0
+HRB.US,D,20090818,000000,10.8774,10.9772,10.6952,10.7765,4407681.3436739,0
+HRB.US,D,20090819,000000,10.7129,10.939,10.7129,10.9087,3789905.2260495,0
+HRB.US,D,20090820,000000,10.9253,11.0635,10.8441,11.0017,3508248.0727591,0
+HRB.US,D,20090821,000000,11.1436,11.224,11.0086,11.0762,4190665.3592581,0
+HRB.US,D,20090824,000000,11.1114,11.1555,10.9645,11.0829,2770885.9458972,0
+HRB.US,D,20090825,000000,11.0958,11.2044,11.0361,11.1496,4576067.611004,0
+HRB.US,D,20090826,000000,11.1436,11.2936,11.0879,11.1555,3847013.9969143,0
+HRB.US,D,20090827,000000,11.1359,11.1653,10.945,11.0702,3352004.9378496,0
+HRB.US,D,20090828,000000,11.1653,11.1653,10.8519,10.9322,3320917.4568011,0
+HRB.US,D,20090831,000000,10.9597,10.9597,10.7686,10.8724,4217684.3650256,0
+HRB.US,D,20090901,000000,10.7686,10.9841,10.6315,10.6315,3938326.9623207,0
+HRB.US,D,20090902,000000,10.5737,10.6482,10.4435,10.5248,4930088.2750549,0
+HRB.US,D,20090903,000000,10.612,10.7197,10.3868,10.7031,5017661.5927508,0
+HRB.US,D,20090904,000000,10.4612,10.6561,10.3222,10.4553,5490741.3249636,0
+HRB.US,D,20090908,000000,10.6688,10.7129,10.4847,10.519,12263883.623123,0
+HRB.US,D,20090909,000000,10.3672,10.8245,10.3672,10.796,6820706.8998538,0
+HRB.US,D,20090910,000000,10.801,10.8891,10.6825,10.8774,4387002.9912743,0
+HRB.US,D,20090911,000000,10.9156,10.9772,10.7765,10.9322,5071988.6049146,0
+HRB.US,D,20090914,000000,10.9322,11.0017,10.8245,10.896,5963218.5470318,0
+HRB.US,D,20090915,000000,10.9215,11.0428,10.801,10.9714,6310015.2165704,0
+HRB.US,D,20090916,000000,10.8577,11.1153,10.8519,11.0958,5262333.8140023,0
+HRB.US,D,20090917,000000,11.0829,11.1966,11.0086,11.0311,6301192.0171664,0
+HRB.US,D,20090918,000000,11.0518,11.2347,10.9772,11.0575,5242958.5174407,0
+HRB.US,D,20090921,000000,10.9948,11.0702,10.8656,10.8832,5546664.4784084,0
+HRB.US,D,20090922,000000,10.8832,11.0428,10.8245,11.0232,6720862.7992829,0
+HRB.US,D,20090923,000000,11.0635,11.3738,10.9645,11.2299,6847586.0007235,0
+HRB.US,D,20090924,000000,11.3994,11.4434,11.1114,11.1603,6126891.9595876,0
+HRB.US,D,20090925,000000,11.1555,11.3621,11.0702,11.2993,8260245.582343,0
+HRB.US,D,20090928,000000,11.315,11.5306,11.1653,11.4884,6576394.1422817,0
+HRB.US,D,20090929,000000,11.5236,11.746,11.4355,11.6823,10189927.288578,0
+HRB.US,D,20090930,000000,11.7313,11.7577,11.506,11.5618,9907345.9459977,0
+HRB.US,D,20091001,000000,11.5942,11.746,11.3934,11.6421,10387117.625629,0
+HRB.US,D,20091002,000000,11.5618,11.5853,11.367,11.367,8289211.0022384,0
+HRB.US,D,20091005,000000,11.3738,11.4121,11.2103,11.3621,7160172.3484988,0
+HRB.US,D,20091006,000000,11.4355,11.6646,11.3875,11.5618,6678557.3963071,0
+HRB.US,D,20091007,000000,11.557,11.8576,11.4121,11.8389,7367992.3941839,0
+HRB.US,D,20091008,000000,11.7694,12.1974,11.6363,12.1738,8796762.4843449,0
+HRB.US,D,20091009,000000,12.1407,12.2355,12.0681,12.2355,5093569.7013273,0
+HRB.US,D,20091012,000000,12.261,12.3051,12.074,12.1738,5020097.1634197,0
+HRB.US,D,20091013,000000,12.1778,12.2983,12.0074,12.1014,4970975.226182,0
+HRB.US,D,20091014,000000,12.2914,12.4667,12.1974,12.4569,5823165.5745471,0
+HRB.US,D,20091015,000000,12.3864,12.5177,12.2836,12.4667,6493057.7984662,0
+HRB.US,D,20091016,000000,12.4383,12.4667,12.3168,12.4295,6218357.0843355,0
+HRB.US,D,20091019,000000,12.5812,12.5812,12.3168,12.446,5512412.2872961,0
+HRB.US,D,20091020,000000,12.3991,12.4667,12.3295,12.3677,4286674.8401806,0
+HRB.US,D,20091021,000000,12.3051,12.5068,12.2737,12.3619,5173737.2502643,0
+HRB.US,D,20091022,000000,12.3168,12.5314,12.1778,12.5068,3487472.7060143,0
+HRB.US,D,20091023,000000,12.4735,12.501,12.1738,12.2434,4025494.8621737,0
+HRB.US,D,20091026,000000,11.8821,12.1974,11.8252,12.0269,7420002.2953005,0
+HRB.US,D,20091027,000000,11.701,11.9114,11.6421,11.8252,5217438.6386089,0
+HRB.US,D,20091028,000000,11.932,11.9447,11.6696,11.693,5675682.3244163,0
+HRB.US,D,20091029,000000,11.6755,11.9653,11.6421,11.9261,4357514.7151179,0
+HRB.US,D,20091030,000000,11.8076,11.9261,11.5188,11.5383,5104786.6020512,0
+HRB.US,D,20091102,000000,11.6696,11.7097,11.4305,11.6646,5031847.1324408,0
+HRB.US,D,20091103,000000,11.6363,11.6891,11.3994,11.5306,4324258.1975494,0
+HRB.US,D,20091104,000000,11.5853,11.6324,11.4178,11.4434,3380008.383921,0
+HRB.US,D,20091105,000000,11.5383,11.7831,11.3875,11.7744,3877976.8911192,0
+HRB.US,D,20091106,000000,11.7185,11.9398,11.7185,11.9153,3281221.229112,0
+HRB.US,D,20091109,000000,11.9976,12.216,11.8703,12.216,2405171.4790252,0
+HRB.US,D,20091110,000000,12.2022,12.2492,12.1278,12.1681,3383707.183486,0
+HRB.US,D,20091111,000000,12.2492,12.3619,12.1738,12.2914,2710406.1818342,0
+HRB.US,D,20091112,000000,12.261,12.4186,12.1474,12.1778,3069626.8147929,0
+HRB.US,D,20091113,000000,12.1778,12.4236,12.1738,12.3374,2271061.9116947,0
+HRB.US,D,20091116,000000,12.4109,12.9739,12.3736,12.9034,5827160.5231662,0
+HRB.US,D,20091117,000000,12.8633,13.0268,12.7899,13.0092,4027450.4671342,0
+HRB.US,D,20091118,000000,12.9758,13.0787,12.8701,13.064,3710947.8034197,0
+HRB.US,D,20091119,000000,12.9758,13.0855,12.7135,12.831,4886288.8511614,0
+HRB.US,D,20091120,000000,12.8103,12.9103,12.7702,12.823,3265708.1246969,0
+HRB.US,D,20091123,000000,12.8838,13.0533,12.8838,12.9905,4344453.5206298,0
+HRB.US,D,20091124,000000,12.9661,13.0581,12.8701,13.0581,3574550.7399474,0
+HRB.US,D,20091125,000000,13.0414,13.064,12.8447,12.8917,4406449.7720905,0
+HRB.US,D,20091127,000000,12.6439,12.8965,12.6195,12.826,1611696.2548424,0
+HRB.US,D,20091130,000000,12.8447,12.8917,12.688,12.7702,4973156.5171457,0
+HRB.US,D,20091201,000000,12.9103,13.0483,12.831,13.0042,3467431.5846827,0
+HRB.US,D,20091202,000000,13.0042,13.1022,12.5881,12.9905,2747946.6486504,0
+HRB.US,D,20091203,000000,12.9592,12.9984,12.6821,12.7135,3551183.5583776,0
+HRB.US,D,20091204,000000,12.8026,12.9367,12.6067,12.7203,5127312.311826,0
+HRB.US,D,20091207,000000,12.6723,12.9278,12.6439,12.8838,3158588.9694322,0
+HRB.US,D,20091208,000000,12.7056,12.8368,12.446,12.5177,5460116.4491618,0
+HRB.US,D,20091209,000000,12.4186,12.5234,12.31,12.4109,5646101.1187291,0
+HRB.US,D,20091210,000000,12.4236,12.6195,12.4236,12.501,4200795.6993146,0
+HRB.US,D,20091211,000000,12.5812,13.0581,12.5068,12.9739,5903746.7109561,0
+HRB.US,D,20091214,000000,13.0042,13.2617,13.0042,13.2413,4981670.2918485,0
+HRB.US,D,20091215,000000,13.1854,13.2617,13.0581,13.1913,5554882.1040571,0
+HRB.US,D,20091216,000000,13.2981,13.3039,13.0414,13.0533,5156374.7460667,0
+HRB.US,D,20091217,000000,12.9425,12.9905,12.6772,12.6772,3899563.0935501,0
+HRB.US,D,20091218,000000,12.7135,12.8838,12.6997,12.8496,4317340.5641278,0
+HRB.US,D,20091221,000000,12.8496,13.0483,12.8103,12.9367,3167177.2920003,0
+HRB.US,D,20091222,000000,12.9837,13.0092,12.8447,12.9367,2533220.2027837,0
+HRB.US,D,20091223,000000,12.9367,13.1472,12.8564,13.1022,3123582.1088338,0
+HRB.US,D,20091224,000000,13.0581,13.6643,13.0042,13.579,3280634.0370221,0
+HRB.US,D,20091228,000000,13.7642,14.003,13.632,13.7926,5309231.5697236,0
+HRB.US,D,20091229,000000,14.0598,14.2107,13.8082,14.1559,6664685.366133,0
+HRB.US,D,20091230,000000,14.1794,14.3174,13.8405,14.2488,4857713.5310545,0
+HRB.US,D,20091231,000000,14.2107,14.3624,14.003,14.2293,3706390.1715979,0
+HRB.US,D,20100104,000000,14.3997,14.4251,14.2156,14.2558,4797425.7532747,0
+HRB.US,D,20100105,000000,14.3106,14.3663,13.4645,14.0521,13255776.671126,0
+HRB.US,D,20100106,000000,14.0521,14.3106,13.6387,13.7211,10628910.05263,0
+HRB.US,D,20100107,000000,13.7397,13.9776,13.7142,13.7808,7726088.6819409,0
+HRB.US,D,20100108,000000,13.7808,13.9453,13.7602,13.8405,5808588.9138651,0
+HRB.US,D,20100111,000000,13.8151,13.9453,13.5496,13.9042,3725037.349968,0
+HRB.US,D,20100112,000000,13.7397,13.8523,13.6946,13.8219,2820545.0362467,0
+HRB.US,D,20100113,000000,13.8709,14.0461,13.7759,14.009,5518975.5630564,0
+HRB.US,D,20100114,000000,14.3429,14.5436,14.1559,14.5132,6484637.9744979,0
+HRB.US,D,20100115,000000,14.4682,14.4682,14.2038,14.2939,5416014.7489923,0
+HRB.US,D,20100119,000000,14.3056,14.4349,14.2156,14.4144,3229078.5715229,0
+HRB.US,D,20100120,000000,14.2107,14.4251,14.2107,14.3556,3800627.8642141,0
+HRB.US,D,20100121,000000,14.6131,14.6131,14.0716,14.2616,5785006.2583282,0
+HRB.US,D,20100122,000000,14.1794,14.3292,13.9727,13.9776,7193411.5056055,0
+HRB.US,D,20100125,000000,14.0854,14.1225,13.7994,13.9893,4503496.7959058,0
+HRB.US,D,20100126,000000,13.9149,13.9346,13.6457,13.6701,4203772.5079097,0
+HRB.US,D,20100127,000000,13.7759,13.8826,13.625,13.8523,5581776.5229812,0
+HRB.US,D,20100128,000000,13.8474,13.8474,13.5869,13.6995,5066289.2674293,0
+HRB.US,D,20100129,000000,13.7142,13.8405,13.5302,13.5369,4111437.3176651,0
+HRB.US,D,20100201,000000,13.5369,13.6868,13.4998,13.5742,4886061.1227507,0
+HRB.US,D,20100202,000000,13.5703,13.7211,13.5135,13.6457,5252461.8384654,0
+HRB.US,D,20100203,000000,13.6193,13.7397,13.5369,13.632,2736325.3512872,0
+HRB.US,D,20100204,000000,13.5302,13.5643,13.255,13.2754,4206967.8540829,0
+HRB.US,D,20100205,000000,13.1589,13.2413,12.924,13.1365,6778469.9175215,0
+HRB.US,D,20100208,000000,13.1159,13.2921,13.109,13.1854,6822891.2544285,0
+HRB.US,D,20100209,000000,13.204,13.4224,13.204,13.2864,4697232.4010607,0
+HRB.US,D,20100210,000000,13.2921,13.3225,13.0336,13.0855,4218638.1692204,0
+HRB.US,D,20100211,000000,13.017,13.1433,12.878,13.0718,4120109.3789311,0
+HRB.US,D,20100212,000000,13.0219,13.1365,12.9171,13.1159,3615144.6056314,0
+HRB.US,D,20100216,000000,13.0336,13.1991,13.0268,13.1365,4281732.2145885,0
+HRB.US,D,20100217,000000,13.064,13.2344,13.0581,13.2344,2480752.8024386,0
+HRB.US,D,20100218,000000,13.2481,13.3979,13.1649,13.3979,2946426.7658922,0
+HRB.US,D,20100219,000000,13.392,13.392,13.1306,13.2864,4251783.3755929,0
+HRB.US,D,20100222,000000,12.8173,13.0042,12.5117,12.6821,8795919.9913463,0
+HRB.US,D,20100223,000000,12.4383,12.5754,12.3492,12.4109,5839331.2280848,0
+HRB.US,D,20100224,000000,10.4043,10.9156,10.0019,10.896,51056251.123557,0
+HRB.US,D,20100225,000000,10.7442,10.9156,10.5944,10.9087,11303904.209909,0
+HRB.US,D,20100226,000000,10.8577,11.0017,10.5053,10.8724,6973638.271376,0
+HRB.US,D,20100301,000000,10.9645,11.0361,10.7765,10.7912,6094309.436418,0
+HRB.US,D,20100302,000000,10.8441,10.9253,10.5248,10.6198,10307866.096352,0
+HRB.US,D,20100303,000000,10.6561,10.8068,10.612,10.6384,7879179.3612301,0
+HRB.US,D,20100304,000000,10.6414,10.6688,10.4788,10.5807,8344131.333714,0
+HRB.US,D,20100305,000000,10.612,10.6952,10.4553,10.4984,8323141.5142058,0
+HRB.US,D,20100308,000000,10.5425,10.6315,10.4749,10.5317,7535715.900355,0
+HRB.US,D,20100309,000000,10.4435,10.6315,10.0343,10.4916,16166024.234647,0
+HRB.US,D,20100310,000000,10.4984,10.5121,10.3279,10.423,9522841.3322467,0
+HRB.US,D,20100311,000000,10.423,10.6738,10.423,10.6071,7858315.1497689,0
+HRB.US,D,20100312,000000,10.5552,10.6688,10.4749,10.5737,8838465.3771763,0
+HRB.US,D,20100315,000000,10.5248,10.6609,10.4984,10.5944,8297200.8994764,0
+HRB.US,D,20100316,000000,10.612,10.7129,10.5944,10.6561,6761503.6403341,0
+HRB.US,D,20100317,000000,10.6414,10.7246,10.567,10.612,7097119.1512762,0
+HRB.US,D,20100318,000000,10.612,10.7089,10.567,10.6894,6356904.8026626,0
+HRB.US,D,20100319,000000,10.6952,10.7912,10.5737,10.6384,7634522.4580331,0
+HRB.US,D,20100322,000000,10.612,10.8068,10.4788,10.7765,6635568.8080996,0
+HRB.US,D,20100323,000000,10.8519,11.1036,10.8196,11.0829,8468163.663577,0
+HRB.US,D,20100324,000000,11.0702,11.0762,10.9253,10.9841,6274470.1816566,0
+HRB.US,D,20100325,000000,10.99,11.1153,10.9156,10.9215,4797018.2930244,0
+HRB.US,D,20100326,000000,11.0702,11.1436,10.9645,11.1232,6724969.0590981,0
+HRB.US,D,20100329,000000,11.2299,11.2299,11.0478,11.1829,6294590.9568715,0
+HRB.US,D,20100330,000000,11.1897,11.322,11.1359,11.2416,4957303.3519203,0
+HRB.US,D,20100331,000000,11.2103,11.2416,11.1036,11.1966,5265766.0794186,0
+HRB.US,D,20100401,000000,11.2466,11.4041,11.2162,11.3543,6976898.9745816,0
+HRB.US,D,20100405,000000,11.3817,11.4551,11.3287,11.4121,3397657.8463399,0
+HRB.US,D,20100406,000000,11.3738,11.3738,11.2612,11.3287,3677088.7757067,0
+HRB.US,D,20100407,000000,11.3033,11.3994,11.2671,11.3875,4573899.5956875,0
+HRB.US,D,20100408,000000,11.3484,11.5236,11.2347,11.5139,5489780.3723432,0
+HRB.US,D,20100409,000000,11.5139,11.5443,11.4041,11.5306,4047351.6835678,0
+HRB.US,D,20100412,000000,11.5236,11.6499,11.5139,11.602,5586850.8838422,0
+HRB.US,D,20100413,000000,11.367,11.6186,11.2544,11.4992,10867605.169007,0
+HRB.US,D,20100414,000000,11.5306,11.5785,11.2993,11.322,9514401.0842057,0
+HRB.US,D,20100415,000000,11.3357,11.3415,11.2044,11.2103,7353057.291026,0
+HRB.US,D,20100416,000000,11.1829,11.315,11.0879,11.2866,9495086.0386583,0
+HRB.US,D,20100419,000000,11.2936,11.367,11.1897,11.322,6673887.4320855,0
+HRB.US,D,20100420,000000,11.367,11.3994,11.2739,11.3934,4256376.7495418,0
+HRB.US,D,20100421,000000,11.367,11.3817,11.0879,11.1496,6831579.6549528,0
+HRB.US,D,20100422,000000,11.224,11.2612,11.0361,11.1153,6427781.4409308,0
+HRB.US,D,20100423,000000,11.0772,11.37,10.9635,11.364,6181561.0749691,0
+HRB.US,D,20100426,000000,11.322,11.3543,11.1496,11.1691,0,0
+HRB.US,D,20100427,000000,11.4551,11.6696,11.2299,11.367,11996842.957456,0
+HRB.US,D,20100428,000000,11.3543,11.6421,11.3357,11.5383,10308495.157791,0
+HRB.US,D,20100429,000000,11.5746,11.9153,11.506,11.8958,9798183.3622599,0
+HRB.US,D,20100430,000000,11.9114,11.932,11.5139,11.5188,7245882.9907651,0
+HRB.US,D,20100503,000000,11.5383,11.9447,11.5139,11.9036,6672227.976179,0
+HRB.US,D,20100504,000000,11.8028,11.8576,11.602,11.6646,4958558.4111874,0
+HRB.US,D,20100505,000000,11.6324,11.7313,11.4659,11.5236,5017862.7698668,0
+HRB.US,D,20100506,000000,11.506,11.5687,10.6071,10.945,8524215.4886799,0
+HRB.US,D,20100507,000000,10.9253,11.0478,10.5737,10.8068,10524700.306521,0
+HRB.US,D,20100510,000000,11.1496,11.3738,11.1153,11.322,5317629.9484155,0
+HRB.US,D,20100511,000000,11.2866,11.322,10.8891,10.9087,10536957.813749,0
+HRB.US,D,20100512,000000,10.9645,11.0428,10.9156,10.939,8322638.0608139,0
+HRB.US,D,20100513,000000,10.945,11.0361,10.8441,10.8656,5302556.9827669,0
+HRB.US,D,20100514,000000,10.7765,10.896,10.612,10.6738,4242258.6092918,0
+HRB.US,D,20100517,000000,10.7246,10.9841,10.4984,10.7197,4937995.4547985,0
+HRB.US,D,20100518,000000,10.7843,10.8127,10.4984,10.5376,4947410.9523107,0
+HRB.US,D,20100519,000000,10.4788,10.6894,10.4367,10.5884,6446120.2158032,0
+HRB.US,D,20100520,000000,10.4152,10.4152,10.1018,10.1018,4340064.3874078,0
+HRB.US,D,20100521,000000,9.90796,10.3035,9.90796,10.2995,5155764.0662931,0
+HRB.US,D,20100524,000000,10.2664,10.3279,10.1018,10.1018,4203209.8247071,0
+HRB.US,D,20100525,000000,9.92651,10.0078,9.82076,9.99503,5546511.2978632,0
+HRB.US,D,20100526,000000,10.0969,10.1293,9.90796,9.9716,5144809.6149034,0
+HRB.US,D,20100527,000000,10.1468,10.2222,10.0538,10.2174,3291237.1943614,0
+HRB.US,D,20100528,000000,10.2222,10.2222,10.0695,10.1164,3764651.8813663,0
+HRB.US,D,20100601,000000,10.041,10.2057,9.9569,9.9569,2990568.2930033,0
+HRB.US,D,20100602,000000,10.0078,10.1518,9.97746,10.1518,3483685.061733,0
+HRB.US,D,20100603,000000,10.1977,10.2801,10.1645,10.2741,5027878.7351162,0
+HRB.US,D,20100604,000000,10.0822,10.1977,9.86385,9.89711,4580504.740797,0
+HRB.US,D,20100607,000000,9.9716,10.0216,9.78258,9.78258,4230107.3072421,0
+HRB.US,D,20100608,000000,9.63863,9.79433,9.60043,9.76887,6015370.3954536,0
+HRB.US,D,20100609,000000,9.76887,9.90105,9.49761,9.54364,6457622.0323412,0
+HRB.US,D,20100610,000000,9.65528,9.99503,9.65528,9.98331,8734168.8287579,0
+HRB.US,D,20100611,000000,9.91477,9.99017,9.86385,9.97746,4184238.9247848,0
+HRB.US,D,20100614,000000,9.98331,10.0822,9.8903,9.90105,5388047.0450481,0
+HRB.US,D,20100615,000000,9.98331,10.0607,9.91872,10.0607,5410581.9456557,0
+HRB.US,D,20100616,000000,10.0019,10.0216,9.91872,9.98331,3992369.0586704,0
+HRB.US,D,20100617,000000,10.041,10.041,9.85798,10.0216,3690080.5283477,0
+HRB.US,D,20100618,000000,10.048,10.048,9.86968,9.94021,5028235.1351848,0
+HRB.US,D,20100621,000000,9.99503,10.0637,9.83252,9.8756,3607421.242542,0
+HRB.US,D,20100622,000000,9.90796,9.91477,9.60043,9.60631,5811706.6485618,0
+HRB.US,D,20100623,000000,9.59456,9.74536,9.5319,9.668,5400492.4537445,0
+HRB.US,D,20100624,000000,9.63079,9.63079,9.38011,9.40851,5938505.4190713,0
+HRB.US,D,20100625,000000,9.49272,10.0969,9.45551,9.78258,21366293.376545,0
+HRB.US,D,20100628,000000,9.86968,10.3279,9.85112,10.2222,15744389.67794,0
+HRB.US,D,20100629,000000,10.0754,10.1077,9.7581,9.88339,7668093.5063211,0
+HRB.US,D,20100630,000000,9.88833,10.0019,9.80314,9.8678,6440813.0205136,0
+HRB.US,D,20100701,000000,9.8756,9.89711,9.59456,9.76887,7883842.1770262,0
+HRB.US,D,20100702,000000,9.78845,9.83252,9.55343,9.58673,5212153.909799,0
+HRB.US,D,20100706,000000,9.68171,9.8756,9.54756,9.62394,4713934.1865067,0
+HRB.US,D,20100707,000000,9.61218,9.76887,9.53776,9.74536,7602560.8266734,0
+HRB.US,D,20100708,000000,9.11611,9.12188,8.45356,8.94513,35549236.145693,0
+HRB.US,D,20100709,000000,8.91987,9.26103,8.876,9.18416,10995751.928315,0
+HRB.US,D,20100712,000000,9.16496,9.21638,8.876,9.04041,9896950.0929961,0
+HRB.US,D,20100713,000000,9.12853,9.26681,9.09534,9.17163,8843392.6847138,0
+HRB.US,D,20100714,000000,9.1966,9.22225,9.03385,9.09534,5985230.5913783,0
+HRB.US,D,20100715,000000,9.09534,9.1966,8.99575,9.19082,8956200.9654276,0
+HRB.US,D,20100716,000000,9.16496,9.17751,8.79628,8.79628,8733493.8131554,0
+HRB.US,D,20100719,000000,8.98176,9.27944,8.96491,9.19082,16951996.675726,0
+HRB.US,D,20100720,000000,9.12188,9.26681,8.91987,9.24165,11302483.715652,0
+HRB.US,D,20100721,000000,9.23478,9.45061,9.19082,9.33703,9399141.9147686,0
+HRB.US,D,20100722,000000,9.38695,9.50349,9.32233,9.46726,9218695.2325123,0
+HRB.US,D,20100723,000000,9.46726,9.60043,9.40263,9.58281,10371083.70736,0
+HRB.US,D,20100726,000000,9.65038,9.82663,9.58281,9.76397,13757015.072363,0
+HRB.US,D,20100727,000000,9.76397,9.86968,9.7581,9.83252,11939563.645584,0
+HRB.US,D,20100728,000000,9.7581,9.90796,9.71794,9.73753,8161936.3508351,0
+HRB.US,D,20100729,000000,9.79922,9.85798,9.68857,9.71794,9150216.3803785,0
+HRB.US,D,20100730,000000,9.66114,9.90796,9.57498,9.86385,9470560.8121668,0
+HRB.US,D,20100802,000000,9.93445,10.048,9.86385,9.9569,4490783.8318571,0
+HRB.US,D,20100803,000000,9.91477,9.94617,9.77572,9.79922,3535616.3301698,0
+HRB.US,D,20100804,000000,9.83937,9.8756,9.64547,9.69445,6272706.5629793,0
+HRB.US,D,20100805,000000,9.63079,9.73753,9.41731,9.44474,11384288.254017,0
+HRB.US,D,20100806,000000,9.36934,9.47902,9.24743,9.35563,6630926.4163761,0
+HRB.US,D,20100809,000000,9.36934,9.39578,9.24165,9.29785,4538146.2352321,0
+HRB.US,D,20100810,000000,9.22225,9.32919,9.20326,9.26681,4071285.6331549,0
+HRB.US,D,20100811,000000,9.12188,9.17163,8.94053,8.94053,6232148.4394225,0
+HRB.US,D,20100812,000000,8.86865,8.94993,8.80755,8.94993,6151204.7757231,0
+HRB.US,D,20100813,000000,8.94053,8.95649,8.80755,8.89,3849844.7733897,0
+HRB.US,D,20100816,000000,8.86219,8.89,8.79628,8.84359,2737949.0650664,0
+HRB.US,D,20100817,000000,8.91516,8.95649,8.80755,8.8149,3995152.8597787,0
+HRB.US,D,20100818,000000,8.8334,8.85485,8.61032,8.76261,5248781.4205658,0
+HRB.US,D,20100819,000000,8.71874,8.75056,8.54933,8.63001,3575960.0009633,0
+HRB.US,D,20100820,000000,8.55559,8.56734,8.44817,8.47216,6582348.7806758,0
+HRB.US,D,20100823,000000,8.49311,8.66957,8.49311,8.59231,5045104.3980269,0
+HRB.US,D,20100824,000000,8.53669,8.57987,8.40411,8.40411,3879702.7252619,0
+HRB.US,D,20100825,000000,8.37766,8.49311,8.32851,8.43053,6020398.802151,0
+HRB.US,D,20100826,000000,8.50556,8.54217,8.42613,8.47216,6753468.8101361,0
+HRB.US,D,20100827,000000,8.5126,8.57439,8.2956,8.54933,6238346.1242816,0
+HRB.US,D,20100830,000000,8.56186,8.59231,8.39696,8.41204,6168853.2169386,0
+HRB.US,D,20100831,000000,8.36229,8.37444,7.88717,8.07067,16747299.470756,0
+HRB.US,D,20100901,000000,8.17221,8.21423,8.07665,8.1402,9426196.6626633,0
+HRB.US,D,20100902,000000,8.17221,8.17221,7.87041,7.90841,22331447.228576,0
+HRB.US,D,20100903,000000,8.42613,8.6776,8.17731,8.36846,20240445.984164,0
+HRB.US,D,20100907,000000,8.32851,8.33546,7.83252,7.87041,12960118.816003,0
+HRB.US,D,20100908,000000,7.60485,8.14627,7.53474,8.10231,17415182.987125,0
+HRB.US,D,20100909,000000,8.12864,8.19033,7.98401,8.13364,11234553.249871,0
+HRB.US,D,20100910,000000,8.13364,8.17731,8.03434,8.13364,6895440.6242504,0
+HRB.US,D,20100913,000000,8.19033,8.2677,8.04629,8.09624,6113963.5215719,0
+HRB.US,D,20100914,000000,8.09624,8.10231,7.92584,8.07665,6558196.2935108,0
+HRB.US,D,20100915,000000,8.06489,8.28601,8.00232,8.2816,11208841.384755,0
+HRB.US,D,20100916,000000,8.27563,8.2956,8.11483,8.16027,4087508.4740962,0
+HRB.US,D,20100917,000000,8.19622,8.27563,8.16027,8.16546,7343716.3413792,0
+HRB.US,D,20100920,000000,8.17731,8.36229,8.17731,8.32244,3849313.7474997,0
+HRB.US,D,20100921,000000,8.35456,8.39,8.03434,8.11483,7668737.8858146,0
+HRB.US,D,20100922,000000,8.11483,8.23312,8.09624,8.12159,3375998.1172473,0
+HRB.US,D,20100923,000000,8.08448,8.14627,7.98401,8.01329,5554361.2902034,0
+HRB.US,D,20100924,000000,8.12864,8.23312,8.09624,8.22118,5608619.8817236,0
+HRB.US,D,20100927,000000,8.20914,8.22118,7.98998,8.01329,5556528.2843162,0
+HRB.US,D,20100928,000000,8.10916,8.10916,7.87041,8.04629,7331179.0243556,0
+HRB.US,D,20100929,000000,8.04629,8.04629,7.86307,7.97725,9092342.7279912,0
+HRB.US,D,20100930,000000,8.05207,8.19367,7.98401,8.14803,10601718.463448,0
+HRB.US,D,20101001,000000,8.21423,8.23312,7.75692,7.91899,12250313.869224,0
+HRB.US,D,20101004,000000,7.89529,7.9374,7.71227,7.80726,9354094.5800335,0
+HRB.US,D,20101005,000000,7.90841,8.01329,7.82684,7.99489,6496604.4386895,0
+HRB.US,D,20101006,000000,7.99489,8.12864,7.92584,8.12159,6912501.8733758,0
+HRB.US,D,20101007,000000,8.17221,8.2677,8.00761,8.09114,4782857.2622217,0
+HRB.US,D,20101008,000000,8.1402,8.78072,8.11483,8.69219,19832742.687442,0
+HRB.US,D,20101011,000000,8.66957,8.98176,8.66409,8.94053,13751190.126829,0
+HRB.US,D,20101012,000000,8.94993,8.99018,8.82596,8.8945,6693892.8112897,0
+HRB.US,D,20101013,000000,8.94993,8.98176,8.61032,8.61032,15193828.162351,0
+HRB.US,D,20101014,000000,8.47989,8.62473,7.71227,7.74458,30753627.113685,0
+HRB.US,D,20101015,000000,7.81382,7.85631,7.17183,7.77357,26804149.628877,0
+HRB.US,D,20101018,000000,7.72608,7.77357,6.76897,6.88217,37989033.576362,0
+HRB.US,D,20101019,000000,6.91919,7.01397,6.76222,6.82489,33432632.304955,0
+HRB.US,D,20101020,000000,6.83165,6.97011,6.37238,6.75017,37158616.310692,0
+HRB.US,D,20101021,000000,6.85024,7.08957,6.55482,6.68075,20813902.885245,0
+HRB.US,D,20101022,000000,6.70592,6.79395,6.58027,6.78141,14722873.554901,0
+HRB.US,D,20101025,000000,6.8948,7.03924,6.76897,6.78141,16985877.148714,0
+HRB.US,D,20101026,000000,6.80627,7.09614,6.73724,7.05785,18111142.455024,0
+HRB.US,D,20101027,000000,6.99557,7.2724,6.93858,7.22167,20185824.865353,0
+HRB.US,D,20101028,000000,7.24136,7.34065,7.14029,7.32224,13819970.234037,0
+HRB.US,D,20101029,000000,7.31333,7.45689,7.24978,7.41056,12757620.262459,0
+HRB.US,D,20101101,000000,7.46149,7.51741,7.23538,7.30325,11951458.625522,0
+HRB.US,D,20101102,000000,7.41752,7.41752,7.1876,7.29726,10169573.678934,0
+HRB.US,D,20101103,000000,7.27788,7.3904,7.21472,7.32861,6504642.3324985,0
+HRB.US,D,20101104,000000,7.37346,7.45453,7.01397,7.39734,16746517.228771,0
+HRB.US,D,20101105,000000,7.49233,8.09624,7.49233,7.68652,22337467.224003,0
+HRB.US,D,20101108,000000,7.75692,7.88286,7.56186,7.76711,9529516.9404069,0
+HRB.US,D,20101109,000000,7.80726,7.87708,7.64882,7.70503,7223788.2289241,0
+HRB.US,D,20101110,000000,7.72608,7.72608,7.46149,7.71227,12121704.504671,0
+HRB.US,D,20101111,000000,7.66311,8.17221,7.61042,8.05207,15621545.007906,0
+HRB.US,D,20101112,000000,8.02014,8.29981,7.92584,8.08448,13755896.854382,0
+HRB.US,D,20101115,000000,8.13364,8.23312,8.05804,8.06489,7990884.7420184,0
+HRB.US,D,20101116,000000,7.97168,8.03434,7.71227,7.83654,9204159.4199755,0
+HRB.US,D,20101117,000000,7.84985,7.91899,7.74458,7.78855,7078709.913353,0
+HRB.US,D,20101118,000000,7.90264,8.1402,7.84398,7.88286,8209898.2007436,0
+HRB.US,D,20101119,000000,7.86307,7.90841,7.54934,7.90264,12440628.442203,0
+HRB.US,D,20101122,000000,7.87041,8.027,7.78091,8.027,6656778.1863892,0
+HRB.US,D,20101123,000000,7.93074,7.97725,7.78091,7.97168,7592577.5399403,0
+HRB.US,D,20101124,000000,7.96492,8.10231,7.96492,8.06489,5387124.8981659,0
+HRB.US,D,20101126,000000,8.02014,8.06489,7.98998,8.03434,1611952.5769546,0
+HRB.US,D,20101129,000000,7.95826,8.10231,7.9374,8.06969,5119512.3584639,0
+HRB.US,D,20101130,000000,8.01417,8.14304,7.90165,7.91899,12210677.892549,0
+HRB.US,D,20101201,000000,8.00761,8.09624,7.91331,7.98401,9573848.411394,0
+HRB.US,D,20101202,000000,8.02014,8.56734,7.97725,8.41204,13116646.866727,0
+HRB.US,D,20101203,000000,8.38383,8.43573,8.2677,8.2816,10238971.61434,0
+HRB.US,D,20101206,000000,8.29198,8.32851,8.03434,8.19033,12994605.883952,0
+HRB.US,D,20101207,000000,8.29981,8.63001,8.2956,8.52592,13277862.242134,0
+HRB.US,D,20101208,000000,8.60034,8.60681,7.75692,8.00232,22630259.581727,0
+HRB.US,D,20101209,000000,8.14627,8.27563,8.06489,8.21423,9873615.5899426,0
+HRB.US,D,20101210,000000,8.21423,8.21423,8.13364,8.20316,6171200.9640948,0
+HRB.US,D,20101213,000000,8.23312,8.47216,8.16027,8.36846,8178731.0658118,0
+HRB.US,D,20101214,000000,8.36229,8.37355,8.21423,8.26074,7405005.9199245,0
+HRB.US,D,20101215,000000,8.22118,8.2816,8.14627,8.20316,5783881.9131264,0
+HRB.US,D,20101216,000000,8.28424,8.29482,8.13541,8.16263,6590021.0835836,0
+HRB.US,D,20101217,000000,8.1402,8.19033,8.06969,8.17221,6847492.0499891,0
+HRB.US,D,20101220,000000,8.16027,8.27563,8.12864,8.1402,4635909.1227955,0
+HRB.US,D,20101221,000000,8.14627,8.17731,8.05207,8.07665,5532613.7375983,0
+HRB.US,D,20101222,000000,8.06969,8.13364,8.05207,8.11483,3702709.7536983,0
+HRB.US,D,20101223,000000,8.10231,8.13364,7.95082,7.98401,4457352.688467,0
+HRB.US,D,20101227,000000,7.52866,7.54934,7.18907,7.42291,20314199.353071,0
+HRB.US,D,20101228,000000,7.46766,7.54934,7.37962,7.44181,13288837.117596,0
+HRB.US,D,20101229,000000,7.48841,7.51281,7.33311,7.40342,7355393.8049423,0
+HRB.US,D,20101230,000000,7.40342,7.44357,7.34692,7.41752,5327190.4568438,0
+HRB.US,D,20101231,000000,7.40411,7.51044,7.34623,7.49077,5686556.1007188,0
+HRB.US,D,20110103,000000,7.64275,8.07665,7.49233,7.85631,13482492.047664,0
+HRB.US,D,20110104,000000,7.89529,7.91899,7.73744,7.73744,8869948.0640313,0
+HRB.US,D,20110105,000000,7.70503,7.97725,7.70503,7.91899,7318613.1136303,0
+HRB.US,D,20110106,000000,7.91331,8.02014,7.86307,7.91899,5181700.5962079,0
+HRB.US,D,20110107,000000,7.9374,8.04629,7.74458,8.04032,11024852.147091,0
+HRB.US,D,20110110,000000,8.01329,8.01329,7.80129,7.96492,7888724.5516038,0
+HRB.US,D,20110111,000000,7.98401,8.04629,7.84398,8.02014,10390021.928766,0
+HRB.US,D,20110112,000000,8.05804,8.05804,7.91899,7.94347,6573138.5450942,0
+HRB.US,D,20110113,000000,7.95082,7.95082,7.79414,7.88286,6701898.0265824,0
+HRB.US,D,20110114,000000,7.86307,8.05804,7.85631,8.05804,5497893.8352212,0
+HRB.US,D,20110118,000000,8.07067,8.27817,8.05901,8.25722,9124633.1869213,0
+HRB.US,D,20110119,000000,8.26417,8.27817,8.14304,8.21688,6104370.3346273,0
+HRB.US,D,20110120,000000,8.17731,8.35456,8.14627,8.30755,10108967.28562,0
+HRB.US,D,20110121,000000,8.52592,8.6776,8.4985,8.66957,10371954.79406,0
+HRB.US,D,20110124,000000,8.65078,8.66957,8.21423,8.30755,10755285.023631,0
+HRB.US,D,20110125,000000,8.33546,8.43053,8.03434,8.22118,10447253.244067,0
+HRB.US,D,20110126,000000,8.24086,8.2816,8.08448,8.22118,7729701.7004006,0
+HRB.US,D,20110127,000000,8.2677,8.32851,8.10916,8.2488,7541346.817197,0
+HRB.US,D,20110128,000000,8.2488,8.2488,7.80129,7.86307,17075839.061713,0
+HRB.US,D,20110131,000000,7.89274,8.00399,7.8004,7.87972,8819078.8473746,0
+HRB.US,D,20110201,000000,7.92584,8.01329,7.83654,7.97168,6608420.1094704,0
+HRB.US,D,20110202,000000,7.95826,8.09624,7.93074,8.06489,5020900.8506802,0
+HRB.US,D,20110203,000000,8.07067,8.14304,8.01417,8.02084,6152218.8309324,0
+HRB.US,D,20110204,000000,8.07665,8.09114,7.97168,8.06489,4383918.9562975,0
+HRB.US,D,20110207,000000,8.09624,8.16546,8.027,8.05207,3313565.8118348,0
+HRB.US,D,20110208,000000,8.05207,8.11483,8.00232,8.03434,7832177.4427381,0
+HRB.US,D,20110209,000000,8.02014,8.36846,7.99489,8.32244,8929842.6784116,0
+HRB.US,D,20110210,000000,8.29717,8.32664,8.14304,8.27112,5323696.9192094,0
+HRB.US,D,20110211,000000,8.28601,8.36846,8.154,8.33546,5281234.2508738,0
+HRB.US,D,20110214,000000,8.34065,8.45356,8.23312,8.29981,5216564.4882975,0
+HRB.US,D,20110215,000000,8.2677,8.76887,8.26074,8.76261,16320162.668866,0
+HRB.US,D,20110216,000000,8.78072,8.99018,8.66957,8.85093,11935674.902143,0
+HRB.US,D,20110217,000000,8.86219,9.26681,8.85485,8.94513,11436080.638758,0
+HRB.US,D,20110218,000000,8.96109,9.15254,8.93112,9.14578,6637474.374082,0
+HRB.US,D,20110222,000000,9.03385,9.29197,8.85485,8.90195,10398002.635171,0
+HRB.US,D,20110223,000000,8.91516,9.11611,8.82596,8.91987,6781466.1289857,0
+HRB.US,D,20110224,000000,9.11611,9.73165,9.11611,9.38011,20980516.343065,0
+HRB.US,D,20110225,000000,9.39676,9.55833,9.34388,9.54658,7208376.2236688,0
+HRB.US,D,20110228,000000,9.55931,9.59358,9.34779,9.55148,7548496.2638438,0
+HRB.US,D,20110301,000000,9.52895,9.5642,9.16496,9.26192,10902253.58713,0
+HRB.US,D,20110302,000000,9.25516,9.29873,9.10084,9.16496,6904893.9062971,0
+HRB.US,D,20110303,000000,9.26192,9.30373,9.11611,9.24743,6288763.9689318,0
+HRB.US,D,20110304,000000,9.24262,9.31058,9.00056,9.10084,6847983.2489373,0
+HRB.US,D,20110307,000000,9.14578,9.29873,9.10084,9.1966,7102820.5311689,0
+HRB.US,D,20110308,000000,9.24262,9.66017,9.22225,9.54658,9073754.7794319,0
+HRB.US,D,20110309,000000,9.50642,9.67289,9.46922,9.6543,9669711.8601967,0
+HRB.US,D,20110310,000000,10.0724,10.4504,9.90204,10.0665,23089732.79671,0
+HRB.US,D,20110311,000000,9.91575,10.2204,9.90885,10.0557,11124052.889371,0
+HRB.US,D,20110314,000000,9.97259,10.3212,9.92069,10.2105,12966316.500862,0
+HRB.US,D,20110315,000000,9.94716,10.2037,9.85895,10.1116,7858185.4569074,0
+HRB.US,D,20110316,000000,10.1047,10.2331,9.92069,10.0557,11947970.193906,0
+HRB.US,D,20110317,000000,10.1459,10.2291,10.0363,10.0999,8028365.9790237,0
+HRB.US,D,20110318,000000,10.188,10.2369,10.1116,10.2164,10140721.612641,0
+HRB.US,D,20110321,000000,10.2976,10.4152,10.2722,10.3868,3727828.2995017,0
+HRB.US,D,20110322,000000,10.3025,10.375,10.2037,10.2369,7580934.7973009,0
+HRB.US,D,20110323,000000,10.2105,10.3525,10.0372,10.3349,5586071.7054689,0
+HRB.US,D,20110324,000000,10.3672,10.4994,10.3349,10.469,5379323.9236004,0
+HRB.US,D,20110325,000000,10.4926,10.5562,10.3603,10.5268,3731198.2714964,0
+HRB.US,D,20110328,000000,10.5503,10.6394,10.5131,10.5837,4861853.4905897,0
+HRB.US,D,20110329,000000,10.5757,10.7539,10.5562,10.6775,5018801.2560072,0
+HRB.US,D,20110330,000000,10.7059,10.7951,10.6394,10.6521,6676733.5266155,0
+HRB.US,D,20110331,000000,10.6277,10.7648,10.6081,10.6394,6550929.4084461,0
+HRB.US,D,20110401,000000,10.7472,11.2886,10.7275,11.0839,11048745.248532,0
+HRB.US,D,20110404,000000,11.0772,11.4218,11.0361,11.2329,13429847.97909,0
+HRB.US,D,20110405,000000,11.0879,11.4325,11.0879,11.3073,8742386.4544066,0
+HRB.US,D,20110406,000000,11.3073,11.3121,11.0712,11.1369,14166176.647874,0
+HRB.US,D,20110407,000000,11.0839,11.4405,11.0575,11.4218,12689512.107244,0
+HRB.US,D,20110408,000000,11.3454,11.4405,10.9772,11.0712,9040812.7925828,0
+HRB.US,D,20110411,000000,11.0518,11.2269,11.0154,11.0575,8084723.1440134,0
+HRB.US,D,20110412,000000,10.939,11.1408,10.896,11.0027,9614256.4180165,0
+HRB.US,D,20110413,000000,11.0518,11.3454,11.0518,11.1917,7985029.1603768,0
+HRB.US,D,20110414,000000,11.1163,11.3013,11.0967,11.1838,5814596.6548481,0
+HRB.US,D,20110415,000000,11.1456,11.2828,11.1242,11.2269,5553532.072852,0
+HRB.US,D,20110418,000000,11.1242,11.2426,11.0518,11.2329,5355534.9849293,0
+HRB.US,D,20110419,000000,11.27,11.3571,11.1163,11.2426,4096258.1468385,0
+HRB.US,D,20110420,000000,11.3513,11.3974,11.2573,11.3317,5569924.4335966,0
+HRB.US,D,20110421,000000,11.318,11.4325,11.1975,11.2182,5678564.1610735,0
+HRB.US,D,20110425,000000,11.2329,11.3787,11.2329,11.364,6377517.7980295,0
+HRB.US,D,20110426,000000,11.4218,11.4218,11.2573,11.318,4637671.7202689,0
+HRB.US,D,20110427,000000,11.2828,11.2828,10.9243,11.1309,11719755.690431,0
+HRB.US,D,20110428,000000,11.1613,11.3317,11.0967,11.1838,6899902.2629305,0
+HRB.US,D,20110429,000000,11.2387,11.272,10.9831,10.989,5435540.1624883,0
+HRB.US,D,20110502,000000,11.0839,11.2828,11.0575,11.1114,8647355.2865661,0
+HRB.US,D,20110503,000000,11.0595,11.1075,10.9018,10.9597,6161109.4297764,0
+HRB.US,D,20110504,000000,10.9587,11.0839,10.7354,10.7873,7470178.1146893,0
+HRB.US,D,20110505,000000,10.7736,10.9782,10.5944,10.9322,9885339.0076693,0
+HRB.US,D,20110506,000000,11.0154,11.1456,10.937,10.9587,6717968.708182,0
+HRB.US,D,20110509,000000,10.9303,10.9948,9.92848,10.1253,28218723.967311,0
+HRB.US,D,20110510,000000,10.0724,10.1194,9.66017,9.9422,22677249.245775,0
+HRB.US,D,20110511,000000,9.94518,10.2517,9.90105,10.0774,8763812.3278668,0
+HRB.US,D,20110512,000000,10.045,10.1459,9.76299,10.1459,13105695.478948,0
+HRB.US,D,20110513,000000,10.0999,10.2271,10.0166,10.0557,5418671.9208499,0
+HRB.US,D,20110516,000000,10.045,10.188,10.0019,10.0861,5836087.8853409,0
+HRB.US,D,20110517,000000,10.0019,10.2037,9.9422,10.2037,7143934.189503,0
+HRB.US,D,20110518,000000,10.188,10.5435,10.1116,10.4798,9247066.3118924,0
+HRB.US,D,20110519,000000,10.5562,10.5562,10.327,10.3986,4214552.333478,0
+HRB.US,D,20110520,000000,10.3496,10.4896,10.3222,10.3839,3898883.9931329,0
+HRB.US,D,20110523,000000,10.2849,10.3868,9.9422,10.3349,8048528.6235878,0
+HRB.US,D,20110524,000000,10.3212,10.6855,10.2037,10.5562,8136696.2817992,0
+HRB.US,D,20110525,000000,10.4749,10.4926,10.1116,10.1253,8467736.8004577,0
+HRB.US,D,20110526,000000,10.1194,10.2037,10.0627,10.1047,7659691.0428146,0
+HRB.US,D,20110527,000000,10.1116,10.1958,10.0714,10.1498,4337369.4310157,0
+HRB.US,D,20110531,000000,10.2174,10.3005,10.138,10.3005,4343788.7170636,0
+HRB.US,D,20110601,000000,10.2918,10.3496,10.1763,10.3172,7642701.2779436,0
+HRB.US,D,20110602,000000,10.3105,10.376,10.2114,10.2654,5340904.2004545,0
+HRB.US,D,20110603,000000,10.1763,10.4416,10.1547,10.2389,4682360.6125282,0
+HRB.US,D,20110606,000000,10.2037,10.2654,10.0627,10.0999,3803640.4149365,0
+HRB.US,D,20110607,000000,10.1459,10.2585,10.1047,10.1253,4544939.2818102,0
+HRB.US,D,20110608,000000,10.1547,10.2222,9.93922,10.0019,6172361.0514238,0
+HRB.US,D,20110609,000000,10.0156,10.1693,10.0156,10.1194,3160052.3542408,0
+HRB.US,D,20110610,000000,10.0714,10.1321,9.86286,9.87362,5388379.957433,0
+HRB.US,D,20110613,000000,9.90599,9.95193,9.78452,9.87362,3101609.891429,0
+HRB.US,D,20110614,000000,9.95193,10.139,9.93922,10.1253,4692572.6488755,0
+HRB.US,D,20110615,000000,10.0655,10.1763,9.84917,9.89523,5219659.7565144,0
+HRB.US,D,20110616,000000,9.89909,9.96176,9.75516,9.87066,3822439.7526483,0
+HRB.US,D,20110617,000000,9.92552,9.95193,9.79922,9.88053,3948372.5424756,0
+HRB.US,D,20110620,000000,9.84231,10.05,9.80314,9.97845,3089696.5298262,0
+HRB.US,D,20110621,000000,10.044,10.2868,10.0363,10.2654,4570556.1749874,0
+HRB.US,D,20110622,000000,10.2438,10.3839,10.2174,10.3035,5508908.5376253,0
+HRB.US,D,20110623,000000,10.1459,10.3359,9.97845,10.3105,7451124.4972725,0
+HRB.US,D,20110624,000000,10.4974,10.6071,10.1253,10.1693,14003232.374713,0
+HRB.US,D,20110627,000000,10.1194,10.3289,10.1194,10.2291,8208323.5047389,0
+HRB.US,D,20110628,000000,10.2731,10.4416,10.2585,10.426,8098836.1782453,0
+HRB.US,D,20110629,000000,10.4544,10.4544,10.1253,10.376,7562579.6831702,0
+HRB.US,D,20110630,000000,10.4043,10.4377,10.2928,10.2928,6390072.4755149,0
+HRB.US,D,20110701,000000,10.3172,10.5298,10.3105,10.4671,5260812.2205866,0
+HRB.US,D,20110705,000000,10.426,10.4328,10.2918,10.3105,5350746.5610861,0
+HRB.US,D,20110706,000000,10.3005,10.428,10.234,10.428,4952035.9835724,0
+HRB.US,D,20110707,000000,10.4416,10.5582,10.4416,10.5033,7956102.5462195,0
+HRB.US,D,20110708,000000,10.4024,10.419,10.2654,10.3436,5497313.7915567,0
+HRB.US,D,20110711,000000,10.2438,10.3359,10.0627,10.1194,4302349.29477,0
+HRB.US,D,20110712,000000,10.0852,10.1693,10.0019,10.1116,4833729.5424892,0
+HRB.US,D,20110713,000000,10.1547,10.189,10.0999,10.1194,4250774.4264018,0
+HRB.US,D,20110714,000000,10.1547,10.1547,9.87362,9.90599,5280733.8610928,0
+HRB.US,D,20110715,000000,9.94518,9.96375,9.76593,9.86286,3632567.3608434,0
+HRB.US,D,20110718,000000,9.80314,9.82369,9.65038,9.71305,3526301.9318175,0
+HRB.US,D,20110719,000000,9.74145,9.81881,9.62394,9.77376,5527777.3171842,0
+HRB.US,D,20110720,000000,9.81097,9.85504,9.72676,9.80314,4097352.8771348,0
+HRB.US,D,20110721,000000,9.8678,9.93922,9.76005,9.92552,3769921.2921216,0
+HRB.US,D,20110722,000000,9.94518,10.0156,9.79236,9.95193,1971353.9629569,0
+HRB.US,D,20110725,000000,9.86286,9.9716,9.84917,9.91872,2605369.2607806,0
+HRB.US,D,20110726,000000,9.94905,9.96176,9.83937,9.84328,2782903.4702707,0
+HRB.US,D,20110727,000000,9.79922,9.83056,9.58574,9.64547,5113869.1871785,0
+HRB.US,D,20110728,000000,9.63079,9.72871,9.51328,9.60436,3124366.3932252,0
+HRB.US,D,20110729,000000,9.50545,9.62394,9.41634,9.59946,4866347.8077861,0
+HRB.US,D,20110801,000000,9.66114,9.66114,9.30167,9.34191,5002622.3268222,0
+HRB.US,D,20110802,000000,9.26778,9.35172,9.12569,9.12569,5286237.1274804,0
+HRB.US,D,20110803,000000,9.10367,9.20139,8.98176,9.18789,5030354.1327268,0
+HRB.US,D,20110804,000000,9.07831,9.20238,8.92369,8.93671,7917717.5439974,0
+HRB.US,D,20110805,000000,9.03483,9.09633,8.58516,8.80382,10213346.551533,0
+HRB.US,D,20110808,000000,8.44993,8.68769,8.08595,8.16781,8815112.4924574,0
+HRB.US,D,20110809,000000,8.25907,8.55207,8.04629,8.5458,11810602.98698,0
+HRB.US,D,20110810,000000,8.36846,8.56538,8.21873,8.24596,8943991.4547708,0
+HRB.US,D,20110811,000000,8.25907,8.89275,8.24596,8.79922,6258676.2462418,0
+HRB.US,D,20110812,000000,8.81773,8.8658,8.59868,8.6632,4878832.0222206,0
+HRB.US,D,20110815,000000,8.74616,8.99575,8.72509,8.98176,4007101.9635087,0
+HRB.US,D,20110816,000000,8.96393,9.07831,8.78346,8.99018,6310344.0441409,0
+HRB.US,D,20110817,000000,9.06127,9.13814,8.91791,9.01005,3606723.7604595,0
+HRB.US,D,20110818,000000,8.76437,8.81029,8.50907,8.60945,10675800.659926,0
+HRB.US,D,20110819,000000,8.52867,8.73332,8.48166,8.50907,4100833.1391221,0
+HRB.US,D,20110822,000000,8.70492,8.71971,8.50907,8.59868,3959027.7812002,0
+HRB.US,D,20110823,000000,8.65704,9.23969,8.64177,9.23381,8761678.0122702,0
+HRB.US,D,20110824,000000,9.23381,9.39186,9.1305,9.20669,8653616.2860506,0
+HRB.US,D,20110825,000000,9.28423,9.28423,8.6776,8.69219,8306463.2164435,0
+HRB.US,D,20110826,000000,8.63814,9.00917,8.41908,8.95453,5711612.3531004,0
+HRB.US,D,20110829,000000,9.08408,9.60533,9.04805,9.59358,6491392.2153379,0
+HRB.US,D,20110830,000000,9.53581,9.72676,9.49958,9.668,7227313.4238712,0
+HRB.US,D,20110831,000000,9.79922,9.84328,9.6024,9.70228,4598750.5861386,0
+HRB.US,D,20110901,000000,9.73263,9.95193,9.61218,9.74046,5942638.2301811,0
+HRB.US,D,20110902,000000,8.89186,9.49664,8.45531,8.6022,21170071.14054,0
+HRB.US,D,20110906,000000,8.30344,8.67124,8.30344,8.6587,11050012.562243,0
+HRB.US,D,20110907,000000,8.77895,9.15635,8.68397,9.07175,10142234.015225,0
+HRB.US,D,20110908,000000,9.00231,9.02808,8.7014,8.72128,8481308.5967633,0
+HRB.US,D,20110909,000000,8.76064,8.80657,8.38285,8.42613,10710658.424794,0
+HRB.US,D,20110912,000000,8.3666,8.63099,8.23411,8.50907,8232273.7935842,0
+HRB.US,D,20110913,000000,8.50907,8.63814,8.42613,8.5602,5146721.3081077,0
+HRB.US,D,20110914,000000,8.6257,8.92369,8.49585,8.85661,6967401.7807787,0
+HRB.US,D,20110915,000000,8.94807,9.31842,8.87051,9.2154,10606917.411153,0
+HRB.US,D,20110916,000000,9.29393,9.3243,9.08506,9.16889,6382352.1760363,0
+HRB.US,D,20110919,000000,8.99478,9.22128,8.92369,9.14391,6907624.6048163,0
+HRB.US,D,20110920,000000,9.15635,9.41634,9.04707,9.14391,8107324.4228571,0
+HRB.US,D,20110921,000000,9.16302,9.1822,8.52964,8.54032,9302593.238327,0
+HRB.US,D,20110922,000000,8.27817,8.6257,8.26329,8.5224,11070080.234869,0
+HRB.US,D,20110923,000000,8.50192,8.6587,8.45531,8.65254,5836564.7874383,0
+HRB.US,D,20110926,000000,8.79453,8.93671,8.53591,8.93112,6502475.3383856,0
+HRB.US,D,20110927,000000,9.0973,9.16889,8.88529,8.93112,4028909.7671282,0
+HRB.US,D,20110928,000000,8.94807,9.04707,8.76064,8.76701,4979158.1309071,0
+HRB.US,D,20110929,000000,8.95453,8.99478,8.74242,8.91233,4930849.0717626,0
+HRB.US,D,20110930,000000,8.7771,8.85093,8.63893,8.63893,3864580.7418389,0
+HRB.US,D,20111003,000000,8.57802,8.80657,8.44376,8.51524,6995330.6789849,0
+HRB.US,D,20111004,000000,8.41204,8.77895,8.31127,8.76701,8709476.1248703,0
+HRB.US,D,20111005,000000,8.8149,8.95453,8.72872,8.89098,6633038.2654927,0
+HRB.US,D,20111006,000000,8.85661,9.00231,8.80657,8.99478,5138145.2399832,0
+HRB.US,D,20111007,000000,9.0546,9.11327,8.89734,8.96197,3649674.5641324,0
+HRB.US,D,20111010,000000,9.16889,9.35172,9.14391,9.35172,4027628.1565667,0
+HRB.US,D,20111011,000000,9.29393,9.57987,9.2154,9.54658,4443973.8996484,0
+HRB.US,D,20111012,000000,9.63079,9.73459,9.4888,9.61708,5741023.0177805,0
+HRB.US,D,20111013,000000,9.56519,9.63079,9.4751,9.5505,4278227.4437142,0
+HRB.US,D,20111014,000000,9.71403,9.72871,9.54658,9.65528,3031341.8905271,0
+HRB.US,D,20111017,000000,9.60436,9.61708,9.20238,9.2154,6136482.0829214,0
+HRB.US,D,20111018,000000,9.19562,9.42907,9.13148,9.3243,6109985.9334147,0
+HRB.US,D,20111019,000000,9.34485,9.46138,9.16889,9.19562,3709353.7045459,0
+HRB.US,D,20111020,000000,9.23478,9.30471,9.0973,9.22128,3732305.2562363,0
+HRB.US,D,20111021,000000,9.27358,9.39479,9.27358,9.35172,6177496.6845029,0
+HRB.US,D,20111024,000000,9.40165,9.7199,9.3899,9.71403,3615154.8176678,0
+HRB.US,D,20111025,000000,9.66898,9.74929,9.42221,9.44474,2960497.9307752,0
+HRB.US,D,20111026,000000,9.61708,9.74929,9.45648,9.66213,4393251.7363152,0
+HRB.US,D,20111027,000000,10.0059,10.0705,9.79433,9.91575,6521142.9408285,0
+HRB.US,D,20111028,000000,9.98232,10.0333,9.89129,10.0206,3405906.1080977,0
+HRB.US,D,20111031,000000,9.98331,9.99702,9.79824,9.92355,5016259.4801604,0
+HRB.US,D,20111101,000000,9.67486,9.82663,9.60436,9.66213,5518042.1829343,0
+HRB.US,D,20111102,000000,9.77376,9.82663,9.64547,9.74929,3804045.8327796,0
+HRB.US,D,20111103,000000,9.87066,9.98719,9.64547,9.96176,4151152.9482233,0
+HRB.US,D,20111104,000000,9.84328,9.95491,9.77964,9.93723,2685089.5225257,0
+HRB.US,D,20111107,000000,9.94319,10.1037,9.81391,9.9999,2151804.7300276,0
+HRB.US,D,20111108,000000,10.0538,10.1037,9.85112,10.0754,2638542.0396512,0
+HRB.US,D,20111109,000000,10.138,10.1684,9.86385,9.95392,6004399.6048057,0
+HRB.US,D,20111110,000000,10.092,10.1253,9.96762,10.0754,3047081.7021491,0
+HRB.US,D,20111111,000000,10.1958,10.3564,10.1684,10.3242,1959357.8838597,0
+HRB.US,D,20111114,000000,10.2664,10.2664,10.048,10.1321,3241987.6066695,0
+HRB.US,D,20111115,000000,10.0646,10.3721,10.048,10.3378,4730383.7346549,0
+HRB.US,D,20111116,000000,10.2174,10.2811,10.0538,10.0607,4056906.0647743,0
+HRB.US,D,20111117,000000,10.041,10.1684,9.91575,9.9999,3972133.9086484,0
+HRB.US,D,20111118,000000,10.0754,10.1194,9.96762,10.041,3337453.8072582,0
+HRB.US,D,20111121,000000,9.89909,9.95392,9.72871,9.78649,4432140.1919293,0
+HRB.US,D,20111122,000000,9.78649,9.90204,9.78061,9.82663,5066648.7311086,0
+HRB.US,D,20111123,000000,9.70815,9.72871,9.42221,9.45061,3566992.8118468,0
+HRB.US,D,20111125,000000,9.45648,9.49566,9.35172,9.35172,1281250.0766993,0
+HRB.US,D,20111128,000000,9.59946,9.6964,9.52797,9.6964,4544312.2627786,0
+HRB.US,D,20111129,000000,9.74929,9.97547,9.68367,9.85112,3143673.2691434,0
+HRB.US,D,20111130,000000,10.1263,10.2948,10.1263,10.2095,8065463.2434624,0
+HRB.US,D,20111201,000000,10.2222,10.5004,10.1537,10.421,5016740.4670722,0
+HRB.US,D,20111202,000000,10.0509,10.2438,9.37814,9.7532,17603899.376415,0
+HRB.US,D,20111205,000000,9.86385,9.93046,9.58477,9.66213,8084830.3703951,0
+HRB.US,D,20111206,000000,9.66702,10.142,9.58771,9.81881,7079872.0430894,0
+HRB.US,D,20111207,000000,9.79922,10.1586,9.79922,10.1018,7868485.3167672,0
+HRB.US,D,20111208,000000,10.0949,10.1665,9.93723,10.1018,7193712.7606778,0
+HRB.US,D,20111209,000000,10.1586,10.3721,10.1018,10.3309,4555504.6546151,0
+HRB.US,D,20111212,000000,10.2438,10.2995,10.0949,10.2878,4958231.6260243,0
+HRB.US,D,20111213,000000,10.3515,10.3858,10.1293,10.2017,3772983.8818221,0
+HRB.US,D,20111214,000000,10.187,10.2164,9.93723,9.97746,6145015.2604931,0
+HRB.US,D,20111215,000000,10.0793,10.0949,9.91674,9.96961,3620843.9431168,0
+HRB.US,D,20111216,000000,10.0509,10.0627,9.81881,9.96961,8116665.3725039,0
+HRB.US,D,20111219,000000,10.0627,10.0627,9.8051,9.84328,3493495.7650519,0
+HRB.US,D,20111220,000000,9.95491,10.1665,9.90007,10.1156,4901273.9932974,0
+HRB.US,D,20111221,000000,10.142,10.2801,10.1293,10.2517,3097130.892287,0
+HRB.US,D,20111222,000000,10.3105,10.5239,10.2928,10.4563,4197694.303876,0
+HRB.US,D,20111223,000000,10.5023,10.5894,10.4563,10.5737,2796769.3732229,0
+HRB.US,D,20111227,000000,10.559,10.6394,10.5091,10.5239,3663539.4458811,0
+HRB.US,D,20111228,000000,10.5298,10.5552,10.4142,10.4377,2713119.5198916,0
+HRB.US,D,20111229,000000,10.4377,10.7393,10.3858,10.7031,5543526.3196389,0
+HRB.US,D,20111230,000000,10.6932,10.9479,10.6178,10.7412,4966800.5457233,0
+HRB.US,D,20120103,000000,10.942,11.1349,10.6728,10.6805,3633971.5158413,0
+HRB.US,D,20120104,000000,10.6875,10.7462,10.5239,10.6081,4096655.3950524,0
+HRB.US,D,20120105,000000,10.5483,10.752,10.517,10.6805,4083795.3776803,0
+HRB.US,D,20120106,000000,10.6668,10.7325,10.6149,10.6942,2199599.1025401,0
+HRB.US,D,20120109,000000,10.7129,10.752,10.5894,10.6942,1995834.2564886,0
+HRB.US,D,20120110,000000,10.7726,10.799,10.6805,10.6875,3193150.585246,0
+HRB.US,D,20120111,000000,10.6805,10.7941,10.6668,10.7589,2014521.2618003,0
+HRB.US,D,20120112,000000,10.7873,10.8117,10.6728,10.7794,1898072.3901289,0
+HRB.US,D,20120113,000000,10.7089,10.8186,10.66,10.7873,2218815.0913349,0
+HRB.US,D,20120117,000000,10.941,10.941,10.5973,10.6619,4003642.1255942,0
+HRB.US,D,20120118,000000,10.66,10.7589,10.5817,10.6875,4313418.1209668,0
+HRB.US,D,20120119,000000,10.7197,10.752,10.66,10.6875,2727762.55881,0
+HRB.US,D,20120120,000000,10.7325,10.8577,10.6805,10.8431,3210300.6790875,0
+HRB.US,D,20120123,000000,10.8431,11.177,10.8372,11.1281,5153266.2022026,0
+HRB.US,D,20120124,000000,11.0732,11.177,11.0535,11.0928,6977849.7151656,0
+HRB.US,D,20120125,000000,11.0859,11.1985,10.9704,11.1143,5000305.215775,0
+HRB.US,D,20120126,000000,11.1603,11.2329,11.0595,11.1281,3227962.3959501,0
+HRB.US,D,20120127,000000,11.1006,11.1603,10.9233,11.0311,2838177.1382039,0
+HRB.US,D,20120130,000000,10.9635,10.9763,10.8577,10.9048,3517096.802254,0
+HRB.US,D,20120131,000000,10.941,11.0408,10.7139,10.7549,4977261.7557574,0
+HRB.US,D,20120201,000000,10.8509,11.2993,10.8117,11.177,5959251.1709108,0
+HRB.US,D,20120202,000000,11.2074,11.2074,11.0458,11.0664,3148093.0384746,0
+HRB.US,D,20120203,000000,11.177,11.4835,11.177,11.3102,3559102.9925649,0
+HRB.US,D,20120206,000000,11.2936,11.3033,11.2142,11.3033,2274886.3193067,0
+HRB.US,D,20120207,000000,11.321,11.3562,11.2612,11.271,3113231.1887921,0
+HRB.US,D,20120208,000000,11.2759,11.3484,11.1564,11.2838,3463463.1873582,0
+HRB.US,D,20120209,000000,11.2896,11.2985,11.1564,11.1956,4270120.108058,0
+HRB.US,D,20120210,000000,11.1143,11.1663,11.0379,11.0498,3572434.8060162,0
+HRB.US,D,20120213,000000,10.9185,10.9567,10.6228,10.805,6826278.5868849,0
+HRB.US,D,20120214,000000,10.7325,10.799,10.6149,10.66,3942940.7603425,0
+HRB.US,D,20120215,000000,10.6942,10.7325,10.5415,10.5954,2306365.9425508,0
+HRB.US,D,20120216,000000,10.6149,10.7726,10.6081,10.6875,3508311.3873844,0
+HRB.US,D,20120217,000000,10.7206,10.803,10.5425,10.6561,4108560.587026,0
+HRB.US,D,20120221,000000,10.7393,10.8117,10.66,10.7089,3484482.6217717,0
+HRB.US,D,20120222,000000,10.7059,10.7775,10.5562,10.6482,2628793.6297541,0
+HRB.US,D,20120223,000000,10.6277,10.6668,10.5091,10.6031,2326698.1069181,0
+HRB.US,D,20120224,000000,10.7295,10.8352,10.6982,10.7686,2710574.680434,0
+HRB.US,D,20120227,000000,10.7246,10.9106,10.6531,10.8372,7416377.0223972,0
+HRB.US,D,20120228,000000,10.8372,10.9948,10.799,10.8724,3298188.527503,0
+HRB.US,D,20120229,000000,10.8617,10.896,10.6795,10.7197,3907631.623468,0
+HRB.US,D,20120301,000000,10.7354,10.8577,10.7059,10.8088,3275913.0126187,0
+HRB.US,D,20120302,000000,10.797,10.8412,10.6912,10.7295,2436446.8615423,0
+HRB.US,D,20120305,000000,10.7059,10.7206,10.5973,10.6561,2186514.4203683,0
+HRB.US,D,20120306,000000,10.5904,10.6414,10.4759,10.518,2453067.9719011,0
+HRB.US,D,20120307,000000,10.5376,10.5562,10.3222,10.4377,8032128.0932141,0
+HRB.US,D,20120308,000000,10.091,10.7059,9.93144,10.6374,11973699.419483,0
+HRB.US,D,20120309,000000,10.5973,10.6912,10.4974,10.5904,4225238.2083118,0
+HRB.US,D,20120312,000000,10.5973,10.8646,10.569,10.8225,3803209.4670027,0
+HRB.US,D,20120313,000000,10.9038,11.0752,10.7775,11.0605,4300588.7397038,0
+HRB.US,D,20120314,000000,11.0605,11.1564,10.9831,10.99,3550389.0619497,0
+HRB.US,D,20120315,000000,10.9704,11.1564,10.941,11.1516,3699725.7966777,0
+HRB.US,D,20120316,000000,11.18,11.2985,11.1623,11.2612,4663020.0368902,0
+HRB.US,D,20120319,000000,11.224,11.3367,11.2152,11.2612,2992310.4664042,0
+HRB.US,D,20120320,000000,11.224,11.4296,11.1878,11.4228,4458827.3065155,0
+HRB.US,D,20120321,000000,11.4159,11.4159,11.1956,11.2573,4175762.9346166,0
+HRB.US,D,20120322,000000,11.18,11.2759,11.1564,11.2416,2783445.7294008,0
+HRB.US,D,20120323,000000,11.2152,11.224,11.0811,11.1878,2759511.7798136,0
+HRB.US,D,20120326,000000,11.271,11.4345,11.2152,11.4031,5295216.5710405,0
+HRB.US,D,20120327,000000,11.3367,11.4091,11.2896,11.314,6425031.3395425,0
+HRB.US,D,20120328,000000,11.3083,11.368,11.1564,11.2035,4820944.0729826,0
+HRB.US,D,20120329,000000,11.1516,11.1731,11.0252,11.1242,4089180.1844462,0
+HRB.US,D,20120330,000000,11.1623,11.1683,10.9635,10.9704,4989046.4457022,0
+HRB.US,D,20120402,000000,10.9342,11.2152,10.9293,11.1114,4416613.8118668,0
+HRB.US,D,20120403,000000,11.1036,11.4228,11.0605,11.4031,6861232.3448943,0
+HRB.US,D,20120404,000000,11.3425,11.3974,11.2612,11.314,4789544.1036219,0
+HRB.US,D,20120405,000000,11.2759,11.368,11.2357,11.321,2729914.2348683,0
+HRB.US,D,20120409,000000,11.2152,11.2152,11.0958,11.1623,2945578.1456718,0
+HRB.US,D,20120410,000000,11.2485,11.3484,11.0498,11.0958,6267672.0290602,0
+HRB.US,D,20120411,000000,11.1878,11.2416,11.1036,11.1956,3357010.878067,0
+HRB.US,D,20120412,000000,11.1956,11.321,11.1369,11.314,3278439.470411,0
+HRB.US,D,20120413,000000,11.2896,11.4031,11.224,11.2416,8797783.6879796,0
+HRB.US,D,20120416,000000,11.2759,11.2896,11.0468,11.1242,3365738.0843293,0
+HRB.US,D,20120417,000000,11.1975,11.2798,11.1114,11.273,2596274.4212098,0
+HRB.US,D,20120418,000000,11.2152,11.3367,11.18,11.314,3759930.856963,0
+HRB.US,D,20120419,000000,11.3562,11.3895,11.2103,11.2416,4901972.4965836,0
+HRB.US,D,20120420,000000,11.2896,11.3023,11.1163,11.1878,4776336.8770139,0
+HRB.US,D,20120423,000000,11.0879,11.1242,10.8832,10.9704,3945656.1408072,0
+HRB.US,D,20120424,000000,10.9831,11.0605,10.9038,11.0498,2570767.8180253,0
+HRB.US,D,20120425,000000,11.1731,11.2573,11.0498,11.1516,3983052.6179108,0
+HRB.US,D,20120426,000000,9.60337,10.1037,9.55637,9.9559,25103801.665301,0
+HRB.US,D,20120427,000000,9.9559,9.99017,9.87066,9.96375,8847426.439071,0
+HRB.US,D,20120430,000000,9.96375,10.0263,9.76495,9.79433,10869174.758994,0
+HRB.US,D,20120501,000000,9.80803,9.82272,9.69445,9.76201,9938447.723897,0
+HRB.US,D,20120502,000000,9.70423,9.81097,9.69934,9.72284,6625525.2703521,0
+HRB.US,D,20120503,000000,9.73459,9.78845,9.68857,9.72774,5308112.3305398,0
+HRB.US,D,20120504,000000,9.70423,9.7581,9.62394,9.68464,5942527.9401885,0
+HRB.US,D,20120507,000000,9.65625,9.69934,9.63079,9.64647,5137709.1860311,0
+HRB.US,D,20120508,000000,9.59162,9.69053,9.57107,9.63863,6575484.2498432,0
+HRB.US,D,20120509,000000,9.55833,9.71305,9.55833,9.67389,7306696.6884167,0
+HRB.US,D,20120510,000000,9.68857,9.75613,9.63372,9.70815,6017254.5161597,0
+HRB.US,D,20120511,000000,9.65135,9.73068,9.60337,9.70423,7262579.6701928,0
+HRB.US,D,20120514,000000,9.63079,9.76985,9.60337,9.71794,6659726.4012827,0
+HRB.US,D,20120515,000000,9.67682,9.73068,9.63863,9.71794,7459044.9526635,0
+HRB.US,D,20120516,000000,9.73753,9.90303,9.70423,9.78452,11166229.620689,0
+HRB.US,D,20120517,000000,9.7581,9.77768,9.64647,9.64647,3717839.9067504,0
+HRB.US,D,20120518,000000,9.6543,9.70815,9.64744,9.67389,4401393.7928949,0
+HRB.US,D,20120521,000000,9.66996,9.86385,9.66996,9.84231,3420826.9144046,0
+HRB.US,D,20120522,000000,9.87658,9.91674,9.75026,9.81097,3417076.0334543,0
+HRB.US,D,20120523,000000,9.74536,10.0166,9.73753,10.0098,3783047.8436422,0
+HRB.US,D,20120524,000000,10.0577,10.0685,9.93144,9.98331,56114421.82209,0
+HRB.US,D,20120525,000000,10.0107,10.186,10.0107,10.1204,18716286.283686,0
+HRB.US,D,20120529,000000,10.1693,10.2624,10.1184,10.2624,9491132.9593885,0
+HRB.US,D,20120530,000000,10.2095,10.283,10.1126,10.2389,5347374.5466842,0
+HRB.US,D,20120531,000000,10.2418,10.2712,10.0528,10.1674,7645848.6275459,0
+HRB.US,D,20120601,000000,10.0263,10.1576,10.0107,10.0313,5886625.2108164,0
+HRB.US,D,20120604,000000,10.0646,10.2331,10.0528,10.2281,5726689.4035636,0
+HRB.US,D,20120605,000000,10.2095,10.3623,10.2017,10.3426,5436754.3736101,0
+HRB.US,D,20120606,000000,10.4033,10.518,10.4033,10.4817,3844888.8721505,0
+HRB.US,D,20120607,000000,10.5503,10.5924,10.3692,10.4033,3993524.0399812,0
+HRB.US,D,20120608,000000,10.3623,10.4563,10.3545,10.421,3581700.1865941,0
+HRB.US,D,20120611,000000,10.5033,10.5386,10.2594,10.2761,3425002.6160671,0
+HRB.US,D,20120612,000000,10.2948,10.3692,10.1331,10.2017,5037950.8665656,0
+HRB.US,D,20120613,000000,10.1929,10.327,10.1204,10.2281,3136297.1152898,0
+HRB.US,D,20120614,000000,10.2673,10.421,10.2389,10.3623,3837228.8236863,0
+HRB.US,D,20120615,000000,10.4073,10.5248,10.3692,10.5248,3203601.5832437,0
+HRB.US,D,20120618,000000,10.5033,10.5503,10.421,10.4563,3210270.0429785,0
+HRB.US,D,20120619,000000,10.5386,10.561,10.4033,10.4288,4626062.6773493,0
+HRB.US,D,20120620,000000,10.4514,10.5572,10.421,10.4974,4717467.5510829,0
+HRB.US,D,20120621,000000,10.518,10.5572,10.327,10.3349,4116621.9685186,0
+HRB.US,D,20120622,000000,10.3966,10.4759,10.3545,10.4367,3996915.4572522,0
+HRB.US,D,20120625,000000,10.3496,10.3966,10.1929,10.2594,4350293.7842168,0
+HRB.US,D,20120626,000000,10.283,10.3202,10.1204,10.1782,7068449.8804349,0
+HRB.US,D,20120627,000000,10.5317,10.7883,10.3887,10.5699,12925187.524474,0
+HRB.US,D,20120628,000000,10.5924,10.7129,10.5248,10.6932,8460965.1991559,0
+HRB.US,D,20120629,000000,10.8577,10.9831,10.7686,10.7843,8526441.7126036,0
+HRB.US,D,20120702,000000,10.846,10.846,10.7089,10.7883,7084570.6010127,0
+HRB.US,D,20120703,000000,10.7813,10.8559,10.7256,10.7813,8331367.3094835,0
+HRB.US,D,20120705,000000,10.7951,11.0017,10.7256,10.896,11040905.468228,0
+HRB.US,D,20120706,000000,10.8068,10.9028,10.7746,10.896,6096248.7021204,0
+HRB.US,D,20120709,000000,10.9087,10.9223,10.8196,10.846,6720435.9361636,0
+HRB.US,D,20120710,000000,10.896,10.9342,10.7883,10.8196,10180277.935433,0
+HRB.US,D,20120711,000000,10.8881,10.941,10.8402,10.8617,8818030.0712416,0
+HRB.US,D,20120712,000000,10.8127,11.0508,10.8,10.989,6788934.1911665,0
+HRB.US,D,20120713,000000,11.0321,11.1691,10.9342,11.1476,3840742.7853934,0
+HRB.US,D,20120716,000000,11.1055,11.2064,11.0879,11.1055,4226282.8996301,0
+HRB.US,D,20120717,000000,11.1319,11.2612,11.1055,11.2524,5364856.5317071,0
+HRB.US,D,20120718,000000,11.2142,11.3631,11.2074,11.2965,8127608.5906538,0
+HRB.US,D,20120719,000000,11.3327,11.3875,11.1398,11.1829,4871557.9887304,0
+HRB.US,D,20120720,000000,11.1398,11.2191,11.1172,11.1633,3493782.7232731,0
+HRB.US,D,20120723,000000,11.0389,11.0682,10.9831,11.0174,2989836.0899973,0
+HRB.US,D,20120724,000000,11.0379,11.0545,10.7481,10.8362,5438365.8329457,0
+HRB.US,D,20120725,000000,10.8813,10.9948,10.7883,10.8196,3461805.773859,0
+HRB.US,D,20120726,000000,10.9557,10.9704,10.8559,10.8617,5134198.2879349,0
+HRB.US,D,20120727,000000,10.9283,10.9704,10.8559,10.9342,5885392.6180292,0
+HRB.US,D,20120730,000000,10.9488,11.0682,10.9342,11.0261,3875223.72612,0
+HRB.US,D,20120731,000000,11.0154,11.0545,10.8724,10.8783,5173594.2817555,0
+HRB.US,D,20120801,000000,10.9087,10.9342,10.7951,10.7951,10056566.263511,0
+HRB.US,D,20120802,000000,10.7549,10.7843,10.4749,10.5248,6616588.7173446,0
+HRB.US,D,20120803,000000,10.6511,10.8196,10.6198,10.7325,3356304.2051517,0
+HRB.US,D,20120806,000000,10.7393,10.8754,10.7129,10.753,4752504.0265867,0
+HRB.US,D,20120807,000000,10.7746,10.8323,10.7089,10.753,5717518.9949237,0
+HRB.US,D,20120808,000000,10.7393,10.9028,10.7393,10.7883,4391471.7783799,0
+HRB.US,D,20120809,000000,10.8,10.9223,10.753,10.8754,3845949.9027269,0
+HRB.US,D,20120810,000000,10.8705,10.9223,10.8,10.8705,1739370.1968668,0
+HRB.US,D,20120813,000000,10.8196,10.9342,10.8,10.9342,2071623.9054433,0
+HRB.US,D,20120814,000000,10.9635,11.0389,10.9342,10.9635,2559243.5350074,0
+HRB.US,D,20120815,000000,10.9342,10.9831,10.9028,10.9763,1548190.6644095,0
+HRB.US,D,20120816,000000,10.9948,11.1261,10.9557,11.1172,2660875.7631426,0
+HRB.US,D,20120817,000000,11.1398,11.1829,11.0682,11.1172,3446684.8116395,0
+HRB.US,D,20120820,000000,11.1319,11.4482,11.1261,11.4415,9493534.8303373,0
+HRB.US,D,20120821,000000,11.4415,11.4737,11.2798,11.2955,5810846.7951014,0
+HRB.US,D,20120822,000000,11.2612,11.318,11.1261,11.1829,3797430.4756337,0
+HRB.US,D,20120823,000000,11.175,11.175,11.0389,11.0468,3849704.8684918,0
+HRB.US,D,20120824,000000,10.9998,11.0673,10.939,11.0311,2747468.7253493,0
+HRB.US,D,20120827,000000,11.0321,11.0752,10.9488,10.9557,2556169.7120668,0
+HRB.US,D,20120828,000000,10.9488,10.989,10.846,10.9223,2775802.0201949,0
+HRB.US,D,20120829,000000,10.9166,11.082,10.8881,11.0261,2538481.4439097,0
+HRB.US,D,20120830,000000,11.0261,11.2955,10.9948,11.1633,10189553.528047,0
+HRB.US,D,20120831,000000,11.1956,11.2612,11.1143,11.1683,8294566.1940988,0
+HRB.US,D,20120904,000000,11.1536,11.2456,11.0154,11.1319,8362702.9430152,0
+HRB.US,D,20120905,000000,11.1172,11.1261,10.9313,10.946,3776918.5794266,0
+HRB.US,D,20120906,000000,11.0605,11.0605,10.7266,10.9616,11942601.726398,0
+HRB.US,D,20120907,000000,10.9537,11.0379,10.8783,11.0154,3527140.3400016,0
+HRB.US,D,20120910,000000,11.0379,11.1536,11.0154,11.1319,5778760.5768983,0
+HRB.US,D,20120911,000000,11.1172,11.1691,11.0076,11.1398,6007351.9045138,0
+HRB.US,D,20120912,000000,11.2074,11.2818,11.1261,11.2456,4871049.4293203,0
+HRB.US,D,20120913,000000,11.2749,11.4522,11.2142,11.4385,4988929.0072841,0
+HRB.US,D,20120914,000000,11.4708,11.6157,11.4121,11.5608,4983986.3816921,0
+HRB.US,D,20120917,000000,11.5266,11.5471,11.3367,11.4121,5606366.0853019,0
+HRB.US,D,20120918,000000,11.4385,11.5266,11.4121,11.5266,3684523.1381675,0
+HRB.US,D,20120919,000000,11.5159,11.6853,11.4708,11.6294,5769885.2961089,0
+HRB.US,D,20120920,000000,11.5962,11.696,11.5471,11.6157,4699798.6857948,0
+HRB.US,D,20120921,000000,11.7057,11.7185,11.6039,11.6118,4919751.6518641,0
+HRB.US,D,20120924,000000,11.5677,11.691,11.5471,11.6783,5412024.9063915,0
+HRB.US,D,20120925,000000,11.7244,11.7303,11.5608,11.5746,7284949.1358116,0
+HRB.US,D,20120926,000000,11.5746,11.6853,11.5266,11.6157,4432173.8916491,0
+HRB.US,D,20120927,000000,11.6783,11.8958,11.5962,11.8341,6615857.5355421,0
+HRB.US,D,20120928,000000,11.8252,11.8615,11.693,11.8331,4226264.5179647,0
+HRB.US,D,20121001,000000,11.8752,12.1053,11.8018,12.0446,6396808.3346896,0
+HRB.US,D,20121002,000000,12.0094,12.1278,11.9937,12.0378,4361190.0269993,0
+HRB.US,D,20121003,000000,12.0681,12.2012,12.0603,12.119,3547738.017314,0
+HRB.US,D,20121004,000000,12.1699,12.2669,12.1278,12.2169,2795923.8166135,0
+HRB.US,D,20121005,000000,12.2365,12.3198,12.1827,12.2669,3099593.0142504,0
+HRB.US,D,20121008,000000,12.2522,12.2718,12.1571,12.1699,3318279.6878126,0
+HRB.US,D,20121009,000000,12.1758,12.1758,11.9986,12.0319,3473284.1027133,0
+HRB.US,D,20121010,000000,11.5795,11.7391,11.2886,11.3847,17044152.13413,0
+HRB.US,D,20121011,000000,11.5069,11.6157,11.3914,11.5795,6955433.2741797,0
+HRB.US,D,20121012,000000,11.5746,11.7185,11.5344,11.555,6769793.7714408,0
+HRB.US,D,20121015,000000,11.6412,11.6783,11.4992,11.6294,3495948.6961824,0
+HRB.US,D,20121016,000000,11.6853,11.7244,11.6157,11.691,2591626.9234681,0
+HRB.US,D,20121017,000000,11.747,11.8076,11.691,11.7391,2771841.7924994,0
+HRB.US,D,20121018,000000,11.747,11.8341,11.7185,11.8076,2942554.3617093,0
+HRB.US,D,20121019,000000,11.7057,11.7714,11.6783,11.6853,3072614.8566281,0
+HRB.US,D,20121022,000000,11.5471,12.1407,11.2269,12.1141,5728460.1706662,0
+HRB.US,D,20121023,000000,11.9869,12.1161,11.9418,12.077,3933439.4817249,0
+HRB.US,D,20121024,000000,12.0955,12.119,11.9506,11.981,2825565.2733151,0
+HRB.US,D,20121025,000000,12.075,12.2012,12.0525,12.1641,2463535.309157,0
+HRB.US,D,20121026,000000,12.1758,12.1905,12.0877,12.119,2588409.1108151,0
+HRB.US,D,20121031,000000,12.12,12.2326,11.9869,12.0887,4539984.4017745,0
+HRB.US,D,20121101,000000,12.1827,12.4059,12.1484,12.3805,4189502.2083182,0
+HRB.US,D,20121102,000000,12.4148,12.4814,12.2218,12.2365,7120242.2651774,0
+HRB.US,D,20121105,000000,12.2522,12.3932,12.2218,12.3403,1863560.8132932,0
+HRB.US,D,20121106,000000,12.3639,12.5508,12.3227,12.4794,3048580.8290849,0
+HRB.US,D,20121107,000000,12.3854,12.4882,11.7841,12.2865,2640070.7814923,0
+HRB.US,D,20121108,000000,12.261,12.3149,12.1514,12.1514,2406494.9589358,0
+HRB.US,D,20121109,000000,12.1484,12.2091,12.075,12.1327,1976426.2814105,0
+HRB.US,D,20121112,000000,12.1327,12.2169,12.1278,12.1699,1326320.8991179,0
+HRB.US,D,20121113,000000,12.1141,12.3266,12.1141,12.1699,3403139.6674511,0
+HRB.US,D,20121114,000000,12.1278,12.2581,12.0094,12.0446,2564570.1331661,0
+HRB.US,D,20121115,000000,12.0319,12.119,11.9223,12.0319,3544570.243639,0
+HRB.US,D,20121116,000000,12.0378,12.2189,11.9937,12.1925,2673070.9769485,0
+HRB.US,D,20121119,000000,12.2776,12.3932,12.2169,12.312,2649182.981525,0
+HRB.US,D,20121120,000000,12.3198,12.4285,12.2169,12.2718,2730540.2326965,0
+HRB.US,D,20121121,000000,12.2581,12.3198,12.2091,12.2776,1551070.4586596,0
+HRB.US,D,20121123,000000,12.3227,12.455,12.2679,12.449,1057746.385592,0
+HRB.US,D,20121126,000000,12.4285,12.498,12.3198,12.354,2224081.4384791,0
+HRB.US,D,20121127,000000,12.3736,12.4617,12.3335,12.3736,2416843.8365701,0
+HRB.US,D,20121128,000000,12.3198,12.3736,12.2169,12.354,2838851.1326028,0
+HRB.US,D,20121129,000000,12.3932,12.4617,12.312,12.402,2306787.699652,0
+HRB.US,D,20121130,000000,12.4099,12.4313,12.2365,12.307,6380776.458828,0
+HRB.US,D,20121203,000000,12.3589,12.3912,12.2482,12.2679,2882082.7672753,0
+HRB.US,D,20121204,000000,12.2405,12.308,12.1073,12.1925,3298169.124634,0
+HRB.US,D,20121205,000000,12.1984,12.2042,11.8879,11.9986,5218352.6158619,0
+HRB.US,D,20121206,000000,12.1856,12.7085,12.1514,12.6135,9690425.9547235,0
+HRB.US,D,20121207,000000,12.5861,12.8828,12.5705,12.8387,4138066.2236442,0
+HRB.US,D,20121210,000000,12.8534,12.8828,12.6958,12.7438,3318581.9640885,0
+HRB.US,D,20121211,000000,12.7771,12.8387,12.6409,12.7026,3182389.1413432,0
+HRB.US,D,20121212,000000,12.7369,13.0503,12.7369,12.9191,3810861.3458378,0
+HRB.US,D,20121213,000000,12.8329,13.015,12.7771,12.9044,4341888.2570994,0
+HRB.US,D,20121214,000000,12.8917,12.9749,12.827,12.8466,3283471.961923,0
+HRB.US,D,20121217,000000,12.9044,13.1649,12.875,13.1649,3795367.6442916,0
+HRB.US,D,20121218,000000,13.208,13.347,13.157,13.256,9611047.7961962,0
+HRB.US,D,20121219,000000,13.208,13.3548,13.0895,13.1502,7758905.0607428,0
+HRB.US,D,20121220,000000,13.1502,13.2774,13.0014,13.0895,6678109.0879114,0
+HRB.US,D,20121221,000000,13.0533,13.1325,12.875,12.875,8181347.3895239,0
+HRB.US,D,20121224,000000,12.9044,12.9857,12.7369,12.8534,2723231.4782827,0
+HRB.US,D,20121226,000000,12.8387,12.8917,12.5705,12.6479,3780793.0260169,0
+HRB.US,D,20121227,000000,12.6763,12.7771,12.593,12.7585,3899245.4992197,0
+HRB.US,D,20121228,000000,12.6763,12.7026,12.5645,12.5979,4236878.908544,0
+HRB.US,D,20121231,000000,12.5783,12.8387,12.5461,12.827,4167227.7146374,0
+HRB.US,D,20130102,000000,13.0259,13.201,13.0259,13.1649,6533238.0766781,0
+HRB.US,D,20130103,000000,13.1786,13.347,13.1502,13.2217,7192711.9811158,0
+HRB.US,D,20130104,000000,13.2637,13.2961,13.1786,13.2961,3373714.7059202,0
+HRB.US,D,20130107,000000,13.256,13.3029,13.1502,13.256,2547295.4524811,0
+HRB.US,D,20130108,000000,13.201,13.2961,13.157,13.1649,5621571.807423,0
+HRB.US,D,20130109,000000,13.201,13.5311,13.1707,13.442,3475237.6652666,0
+HRB.US,D,20130110,000000,13.4782,13.727,13.4713,13.6761,6958056.7463173,0
+HRB.US,D,20130111,000000,13.7553,13.8552,13.5947,13.7984,6643562.7901523,0
+HRB.US,D,20130114,000000,13.6898,13.6898,13.249,13.4047,6793047.5994072,0
+HRB.US,D,20130115,000000,13.3294,13.392,13.3029,13.3157,4738810.7070487,0
+HRB.US,D,20130116,000000,13.256,13.3989,13.256,13.392,2632244.2768358,0
+HRB.US,D,20130117,000000,13.4713,14.2078,13.3872,14.0481,12688251.941959,0
+HRB.US,D,20130118,000000,14.0257,14.2293,13.9189,14.2018,5948960.5018837,0
+HRB.US,D,20130122,000000,14.2293,14.4408,14.1392,14.4301,7458081.9576359,0
+HRB.US,D,20130123,000000,14.4114,14.7414,14.339,14.6866,17488541.150226,0
+HRB.US,D,20130124,000000,14.6983,15.0088,14.6915,15.0028,9968102.4562457,0
+HRB.US,D,20130125,000000,15.0646,15.4299,14.9961,15.4219,12353290.001343,0
+HRB.US,D,20130128,000000,15.3691,15.6894,15.3015,15.6502,9784938.3511175,0
+HRB.US,D,20130129,000000,15.6502,15.845,15.5375,15.8303,9170939.665738,0
+HRB.US,D,20130130,000000,15.8597,16.0163,15.658,15.9351,7985702.1335721,0
+HRB.US,D,20130131,000000,15.8733,15.9694,15.7138,15.7275,7283752.2851517,0
+HRB.US,D,20130201,000000,15.8823,16.0732,15.7922,15.7922,7745034.0517724,0
+HRB.US,D,20130204,000000,15.7549,16.5501,15.7275,16.4551,10152507.32379,0
+HRB.US,D,20130205,000000,16.4169,16.4317,16.1731,16.3983,8386153.863283,0
+HRB.US,D,20130206,000000,16.3424,16.6128,16.2063,16.5775,5820516.5723186,0
+HRB.US,D,20130207,000000,16.5775,16.647,16.3424,16.6393,4758758.8988495,0
+HRB.US,D,20130208,000000,16.6274,16.8732,16.6009,16.8517,3462657.4576904,0
+HRB.US,D,20130211,000000,16.8517,16.9125,16.7576,16.8888,5026758.4747289,0
+HRB.US,D,20130212,000000,16.8888,17.1611,16.8517,17.0897,5721920.3825894,0
+HRB.US,D,20130213,000000,17.1611,17.2962,17.0759,17.1611,5101111.2901698,0
+HRB.US,D,20130214,000000,17.1082,17.2189,17.0817,17.1728,3359013.4583946,0
+HRB.US,D,20130215,000000,17.1984,17.4265,17.1787,17.3393,5615755.0315195,0
+HRB.US,D,20130219,000000,17.3149,17.3149,16.5501,17.2688,12794998.357896,0
+HRB.US,D,20130220,000000,17.2688,17.3071,16.8831,16.8888,5355762.7133398,0
+HRB.US,D,20130221,000000,16.9242,17.0328,16.698,16.9496,7092651.3853742,0
+HRB.US,D,20130222,000000,17.023,17.165,16.8841,17.0367,4924340.9409986,0
+HRB.US,D,20130225,000000,17.0622,17.1543,16.7655,16.7655,5737251.7127575,0
+HRB.US,D,20130226,000000,16.8595,17.0622,16.8047,17.0026,5672508.4235195,0
+HRB.US,D,20130227,000000,16.977,17.2493,16.9702,17.1847,4878317.3355886,0
+HRB.US,D,20130228,000000,17.1984,17.2688,17.1219,17.1728,3892563.7638377,0
+HRB.US,D,20130301,000000,17.1513,17.2297,16.9741,17.1112,6073486.0731022,0
+HRB.US,D,20130304,000000,17.0857,17.6125,17.0367,17.5724,6538655.5619603,0
+HRB.US,D,20130305,000000,17.5998,17.6125,17.2728,17.3502,5870747.5367036,0
+HRB.US,D,20130306,000000,17.4147,17.4814,17.2561,17.446,5037960.0573983,0
+HRB.US,D,20130307,000000,17.5039,17.6772,17.1513,17.2561,10140583.750151,0
+HRB.US,D,20130308,000000,18.5477,18.9913,18.3254,18.8474,22697892.877251,0
+HRB.US,D,20130311,000000,18.7417,18.9228,18.6653,18.8856,7673619.2391886,0
+HRB.US,D,20130312,000000,18.9443,19.1371,18.8308,19.1371,7771294.3032393,0
+HRB.US,D,20130313,000000,19.0589,19.528,18.9551,19.4721,10448973.972191,0
+HRB.US,D,20130314,000000,19.4222,19.5407,19.2831,19.43,6216727.2433346,0
+HRB.US,D,20130315,000000,19.3556,19.3948,19.0736,19.1371,6435352.6446787,0
+HRB.US,D,20130318,000000,19.0149,19.3203,18.9012,19.2135,5597530.6314542,0
+HRB.US,D,20130319,000000,19.2596,19.3684,19.0903,19.1998,4800784.4920293,0
+HRB.US,D,20130320,000000,19.2763,19.4379,19.1735,19.3634,6205737.0498176,0
+HRB.US,D,20130321,000000,19.3272,19.5407,19.3272,19.4094,6399178.5483258,0
+HRB.US,D,20130322,000000,19.4094,19.715,19.2959,19.7013,7928014.3402464,0
+HRB.US,D,20130325,000000,19.7297,19.9441,19.6798,19.7982,4595275.4301696,0
+HRB.US,D,20130326,000000,19.8413,20.1272,19.8413,20.1095,4435762.4012216,0
+HRB.US,D,20130327,000000,20.0156,20.3005,19.994,20.2868,5184913.3028427,0
+HRB.US,D,20130328,000000,20.279,20.4748,20.1644,20.47,3379135.2548133,0
+HRB.US,D,20130401,000000,20.4945,20.6481,20.2908,20.3622,4272303.441429,0
+HRB.US,D,20130402,000000,20.47,20.5229,20.3172,20.3408,4483975.4672244,0
+HRB.US,D,20130403,000000,20.4063,20.4445,19.9705,19.9872,5143541.2799892,0
+HRB.US,D,20130404,000000,19.994,20.1037,19.7297,19.7796,6678829.0364738,0
+HRB.US,D,20130405,000000,19.6043,19.7013,19.3556,19.6738,4367188.5771498,0
+HRB.US,D,20130408,000000,19.619,19.7365,19.5749,19.7101,3450865.6193202,0
+HRB.US,D,20130409,000000,19.715,19.8276,19.5905,19.6876,3012766.1964114,0
+HRB.US,D,20130410,000000,19.855,20.2086,19.7855,20.1419,4392533.83016,0
+HRB.US,D,20130411,000000,20.0705,20.2467,19.9872,20.0107,3437500.1061488,0
+HRB.US,D,20130412,000000,19.9705,20.0949,19.8344,19.8804,2262670.6814281,0
+HRB.US,D,20130415,000000,19.7365,19.8276,19.0452,19.0452,3756272.9055434,0
+HRB.US,D,20130416,000000,19.1608,19.2831,18.9913,19.2352,3823126.0014909,0
+HRB.US,D,20130417,000000,19.0814,19.1234,18.5565,18.5761,8488820.5707002,0
+HRB.US,D,20130418,000000,18.6025,18.9012,18.4909,18.7123,7725657.734007,0
+HRB.US,D,20130419,000000,18.7337,19.3556,18.6927,19.2959,5051475.6875039,0
+HRB.US,D,20130422,000000,19.2704,19.3037,18.9629,19.2831,2865260.4798005,0
+HRB.US,D,20130423,000000,19.4379,19.7717,19.3752,19.7228,3226818.6478792,0
+HRB.US,D,20130424,000000,19.7649,19.8677,19.481,19.6337,3602798.2536876,0
+HRB.US,D,20130425,000000,19.5995,19.7365,19.3899,19.5004,5558443.0411313,0
+HRB.US,D,20130426,000000,18.7474,20.1488,18.7474,19.9392,8722167.6436427,0
+HRB.US,D,20130429,000000,19.855,19.9441,19.43,19.4447,3602333.6060338,0
+HRB.US,D,20130430,000000,19.383,19.6259,19.2704,19.2959,2939030.1879659,0
+HRB.US,D,20130501,000000,19.2135,19.4937,19.0687,19.43,4403280.9772119,0
+HRB.US,D,20130502,000000,19.4447,19.7796,19.3899,19.5828,3894149.6930825,0
+HRB.US,D,20130503,000000,19.7013,20.0421,19.6043,19.9138,3867136.8145366,0
+HRB.US,D,20130506,000000,19.8677,19.9138,19.7013,19.7982,2544509.6089655,0
+HRB.US,D,20130507,000000,19.8129,19.8747,19.4447,19.4506,6209476.697528,0
+HRB.US,D,20130508,000000,19.3772,19.3839,18.9757,19.2724,5880907.4916654,0
+HRB.US,D,20130509,000000,19.2959,19.43,19.0002,19.1518,5324209.5634341,0
+HRB.US,D,20130510,000000,19.2352,19.3634,19.0149,19.3556,2940166.7876114,0
+HRB.US,D,20130513,000000,19.3684,19.3948,19.1177,19.1735,2232090.7385863,0
+HRB.US,D,20130514,000000,19.1518,19.4721,19.1177,19.43,2549391.9835431,0
+HRB.US,D,20130515,000000,19.481,20.0851,19.4163,20.0156,5631742.9956248,0
+HRB.US,D,20130516,000000,19.9138,20.3172,19.8981,20.0568,4652324.9712237,0
+HRB.US,D,20130517,000000,20.0714,20.616,20.0499,20.616,5309876.9704207,0
+HRB.US,D,20130520,000000,20.606,21.0301,20.5503,20.5993,4980684.8303409,0
+HRB.US,D,20130521,000000,20.6197,20.6951,19.9705,20.6197,3111999.6172086,0
+HRB.US,D,20130522,000000,20.5776,20.8715,20.2086,20.3084,5048143.5000438,0
+HRB.US,D,20130523,000000,20.1644,20.33,19.9138,20.279,4468207.0619006,0
+HRB.US,D,20130524,000000,20.1185,20.33,19.9568,20.3084,1903368.3521786,0
+HRB.US,D,20130528,000000,20.4376,20.7363,20.4376,20.6481,2651878.9591206,0
+HRB.US,D,20130529,000000,20.5316,20.7168,20.4808,20.5846,2151044.9545233,0
+HRB.US,D,20130530,000000,20.614,20.8627,20.5649,20.6481,2191781.7887162,0
+HRB.US,D,20130531,000000,20.608,21.0017,20.3603,20.3603,3745887.2645782,0
+HRB.US,D,20130603,000000,20.4063,20.5649,20.0107,20.1095,3925936.6986206,0
+HRB.US,D,20130604,000000,20.1351,20.2016,19.6406,20.0352,4274394.866473,0
+HRB.US,D,20130605,000000,19.9705,20.0568,19.5905,19.6876,3010114.1305721,0
+HRB.US,D,20130606,000000,19.6406,20.2644,19.5828,20.2644,2858465.390815,0
+HRB.US,D,20130607,000000,20.4318,20.8293,20.3779,20.7608,2976331.6931316,0
+HRB.US,D,20130610,000000,20.7999,20.9047,20.5846,20.7999,2490383.7739177,0
+HRB.US,D,20130611,000000,20.6678,20.704,20.3622,20.4523,3315797.1417766,0
+HRB.US,D,20130612,000000,20.5376,20.5376,20.0224,20.0568,3932054.7295963,0
+HRB.US,D,20130613,000000,20.0224,20.4641,19.4046,20.2517,9379486.808411,0
+HRB.US,D,20130614,000000,20.1743,20.2584,19.9695,20.0568,3988640.6442,0
+HRB.US,D,20130617,000000,20.2026,20.4279,20.0851,20.2251,3779524.6911024,0
+HRB.US,D,20130618,000000,20.2467,20.5689,20.2095,20.4719,2294945.8223037,0
+HRB.US,D,20130619,000000,20.4719,20.7078,20.3809,20.3809,2535917.2015829,0
+HRB.US,D,20130620,000000,20.1743,20.1958,19.714,19.7766,2752012.0603203,0
+HRB.US,D,20130621,000000,19.9304,20.0568,19.6641,19.9187,3730002.44204,0
+HRB.US,D,20130624,000000,19.6562,19.6925,19.0814,19.2537,3939481.9436315,0
+HRB.US,D,20130625,000000,19.3967,19.6435,19.3702,19.5378,2832187.7788862,0
+HRB.US,D,20130626,000000,19.7405,20.0097,19.616,19.8677,2804586.6870468,0
+HRB.US,D,20130627,000000,20.0097,20.0283,19.7345,19.8187,2799546.0259059,0
+HRB.US,D,20130628,000000,19.8453,19.9187,19.5564,19.5759,5264713.2184713,0
+HRB.US,D,20130701,000000,19.525,19.9382,19.525,19.714,3325115.6249435,0
+HRB.US,D,20130702,000000,19.714,19.8727,19.4957,19.6239,2308327.6747331,0
+HRB.US,D,20130703,000000,19.4251,19.7482,19.2724,19.5593,1386110.3295239,0
+HRB.US,D,20130705,000000,19.7571,19.8276,19.5798,19.8276,1263417.8188297,0
+HRB.US,D,20130708,000000,19.8794,20.3015,19.86,20.281,3362762.2969376,0
+HRB.US,D,20130709,000000,20.3465,20.5042,20.1419,20.4641,2821347.7023037,0
+HRB.US,D,20130710,000000,20.4974,20.7589,20.3378,20.7226,2350608.5688217,0
+HRB.US,D,20130711,000000,21.0174,21.0174,20.7774,20.9763,2837188.6130856,0
+HRB.US,D,20130712,000000,20.982,22.1797,20.7981,21.4561,8273567.183758,0
+HRB.US,D,20130715,000000,21.5227,21.5374,21.0928,21.1701,3314020.2474522,0
+HRB.US,D,20130716,000000,21.1907,21.3533,20.8832,20.892,3614734.0817703,0
+HRB.US,D,20130717,000000,20.982,21.3747,20.9763,21.3229,5231261.6510085,0
+HRB.US,D,20130718,000000,21.366,21.6313,21.3229,21.5422,2713311.506175,0
+HRB.US,D,20130719,000000,21.5275,21.8585,21.5275,21.7293,2243417.9293026,0
+HRB.US,D,20130722,000000,21.5765,21.7831,21.3386,21.6607,2184828.4131674,0
+HRB.US,D,20130723,000000,21.6676,21.7293,21.6128,21.6901,2552434.1491709,0
+HRB.US,D,20130724,000000,21.7106,21.7106,21.415,21.4561,3323928.9863199,0
+HRB.US,D,20130725,000000,21.4384,21.5481,21.3747,21.4708,2147310.4128313,0
+HRB.US,D,20130726,000000,21.366,21.4708,21.2984,21.361,2243317.8513464,0
+HRB.US,D,20130729,000000,21.2837,21.4708,21.2387,21.3453,2185401.3084065,0
+HRB.US,D,20130730,000000,21.4795,21.8781,21.366,21.8781,4159921.002631,0
+HRB.US,D,20130731,000000,21.8928,22.2463,21.8086,22.0182,4422037.4243709,0
+HRB.US,D,20130801,000000,22.1797,22.4823,22.1797,22.4089,2413315.5780121,0
+HRB.US,D,20130802,000000,22.3266,22.3755,22.164,22.3433,1877749.4165942,0
+HRB.US,D,20130805,000000,22.258,22.3491,22.1729,22.1934,1613793.8071081,0
+HRB.US,D,20130806,000000,22.164,22.1729,22.0045,22.1425,1420417.6656325,0
+HRB.US,D,20130807,000000,21.9985,22.1856,21.8644,22.0809,1298950.5992999,0
+HRB.US,D,20130808,000000,22.1934,22.2061,22.0132,22.0946,979951.0926985,0
+HRB.US,D,20130809,000000,22.0132,22.1367,21.9623,21.9771,1821178.8200448,0
+HRB.US,D,20130812,000000,21.8644,22.0729,21.787,21.9898,1262430.3149149,0
+HRB.US,D,20130813,000000,21.9898,22.0515,21.8928,21.9535,1314678.1564783,0
+HRB.US,D,20130814,000000,21.9535,22.0045,21.645,21.6607,1717939.2173884,0
+HRB.US,D,20130815,000000,21.4638,21.4913,20.7011,20.7589,4177920.7378967,0
+HRB.US,D,20130816,000000,20.6648,20.9106,20.6031,20.7921,1357296.0477665,0
+HRB.US,D,20130819,000000,20.6932,20.7295,20.2517,20.2517,2038726.8515543,0
+HRB.US,D,20130820,000000,20.2654,20.3308,20.1037,20.2711,3284456.4022268,0
+HRB.US,D,20130821,000000,20.2417,20.3241,20.0568,20.0783,1931917.1209909,0
+HRB.US,D,20130822,000000,20.1037,20.4641,20.0851,20.3857,1325944.0749768,0
+HRB.US,D,20130823,000000,20.4132,20.4132,20.136,20.2937,1696164.0922852,0
+HRB.US,D,20130826,000000,20.3308,20.5737,20.2467,20.3181,1789131.4075798,0
+HRB.US,D,20130827,000000,20.0499,20.2095,19.8109,19.8276,1488728.0191667,0
+HRB.US,D,20130828,000000,19.8276,19.9441,19.7267,19.7405,1221130.7975193,0
+HRB.US,D,20130829,000000,19.6778,19.8794,19.6778,19.7267,1176152.9046313,0
+HRB.US,D,20130830,000000,19.9294,19.9647,19.6269,19.6905,1443105.7467853,0
+HRB.US,D,20130903,000000,19.8021,19.9568,19.3996,19.5289,3390651.3682021,0
+HRB.US,D,20130904,000000,18.9825,19.4877,18.722,19.4084,9534014.3212141,0
+HRB.US,D,20130905,000000,19.4163,19.4163,18.9081,18.9443,4632086.7575906,0
+HRB.US,D,20130906,000000,19.0158,19.1548,18.9551,18.9913,3538188.7421257,0
+HRB.US,D,20130909,000000,19.0216,19.2038,18.9688,19.1078,2204736.7780264,0
+HRB.US,D,20130910,000000,19.2646,19.337,19.1461,19.2244,2038171.3167771,0
+HRB.US,D,20130911,000000,19.2244,19.2567,19.0158,19.1207,2206489.1634636,0
+HRB.US,D,20130912,000000,19.1207,19.3527,19.0697,19.0922,1570407.9706867,0
+HRB.US,D,20130913,000000,19.0922,19.2743,19.0403,19.2244,1099767.8939573,0
+HRB.US,D,20130916,000000,19.337,19.4947,19.1627,19.1754,2163365.7763764,0
+HRB.US,D,20130917,000000,19.1754,19.3438,19.1207,19.337,2457534.7165995,0
+HRB.US,D,20130918,000000,19.3008,19.7689,19.3008,19.712,4290536.0111234,0
+HRB.US,D,20130919,000000,19.7179,19.8463,19.6014,19.6699,3508908.7915107,0
+HRB.US,D,20130920,000000,19.6905,19.7179,19.0403,19.1324,4520664.2502092,0
+HRB.US,D,20130923,000000,19.1244,19.1627,18.7514,18.9913,2659418.5055559,0
+HRB.US,D,20130924,000000,19.0296,19.1207,18.8278,19.0403,2723037.449592,0
+HRB.US,D,20130925,000000,19.0296,19.0824,18.8141,18.8767,2054456.45114,0
+HRB.US,D,20130926,000000,18.8836,18.8993,18.3519,18.3841,7940758.9616078,0
+HRB.US,D,20130927,000000,18.3362,18.6162,18.3362,18.6035,11755386.50645,0
+HRB.US,D,20130930,000000,18.5516,19.2655,18.4665,18.9512,9132412.7162106,0
+HRB.US,D,20131001,000000,19.2244,19.6983,19.1324,19.6621,8508387.8535453,0
+HRB.US,D,20131002,000000,19.5141,19.7846,19.3527,19.7179,4974611.7323253,0
+HRB.US,D,20131003,000000,19.6279,19.7953,19.4437,19.7179,4904987.0897132,0
+HRB.US,D,20131004,000000,19.8178,20.6913,19.6836,20.1204,7998725.5435258,0
+HRB.US,D,20131007,000000,19.9187,19.9775,19.5848,19.6014,4983564.624591,0
+HRB.US,D,20131008,000000,19.5848,19.6279,19.1832,19.239,2339113.9007093,0
+HRB.US,D,20131009,000000,19.052,19.3811,18.7748,19.196,4883796.0930891,0
+HRB.US,D,20131010,000000,19.3174,19.7179,19.3174,19.6416,2969554.9858115,0
+HRB.US,D,20131011,000000,19.6416,19.7884,19.5221,19.5691,2216822.7230434,0
+HRB.US,D,20131014,000000,19.4877,19.5935,19.2244,19.5691,4027375.9192689,0
+HRB.US,D,20131015,000000,19.5141,19.7326,19.3527,19.5084,3184568.3898996,0
+HRB.US,D,20131016,000000,19.6983,20.5434,19.6052,20.3701,6408218.2429003,0
+HRB.US,D,20131017,000000,20.2673,20.5434,20.137,20.5239,3174874.1037952,0
+HRB.US,D,20131018,000000,20.658,20.7295,20.5092,20.6443,3347001.0400393,0
+HRB.US,D,20131021,000000,20.616,20.7148,20.4945,20.5316,2495394.8201533,0
+HRB.US,D,20131022,000000,20.5316,20.8058,20.5316,20.749,2992184.8583571,0
+HRB.US,D,20131023,000000,20.6227,20.6227,20.2751,20.3769,2087204.4092984,0
+HRB.US,D,20131024,000000,20.4171,20.4758,20.1772,20.2536,1631757.8002466,0
+HRB.US,D,20131025,000000,20.3701,20.3701,20.043,20.0978,1572846.6049665,0
+HRB.US,D,20131028,000000,20.1292,20.137,19.9382,20.0039,1706736.6135155,0
+HRB.US,D,20131029,000000,20.0724,20.5385,20.0665,20.3769,2587172.4332135,0
+HRB.US,D,20131030,000000,20.4366,20.4758,20.0039,20.0586,1330847.8948307,0
+HRB.US,D,20131031,000000,20.2223,20.3408,20.0577,20.2143,2520571.5745639,0
+HRB.US,D,20131101,000000,20.1449,20.4249,20.0978,20.3897,1985361.8132144,0
+HRB.US,D,20131104,000000,20.4054,20.8284,20.3955,20.7706,2165068.1228355,0
+HRB.US,D,20131105,000000,20.658,20.984,20.5434,20.9038,2555245.5227774,0
+HRB.US,D,20131106,000000,20.938,20.938,20.1586,20.2134,5507273.5906061,0
+HRB.US,D,20131107,000000,20.2614,20.3201,19.2165,19.3096,4772678.9255943,0
+HRB.US,D,20131108,000000,19.3096,19.6621,19.2674,19.6543,1923782.2128368,0
+HRB.US,D,20131111,000000,19.7326,19.8874,19.5485,19.6209,1537470.0686522,0
+HRB.US,D,20131112,000000,19.6279,19.6836,19.3174,19.337,2323064.6643858,0
+HRB.US,D,20131113,000000,19.196,19.8403,19.1461,19.8178,2350812.8095486,0
+HRB.US,D,20131114,000000,19.8178,19.9382,19.712,19.8794,1710590.636033,0
+HRB.US,D,20131115,000000,19.8463,20.137,19.6983,20.1125,3416635.8946877,0
+HRB.US,D,20131118,000000,20.183,20.228,19.9128,19.9775,1777072.0138574,0
+HRB.US,D,20131119,000000,19.9245,20.2213,19.8021,20.0107,1565905.4838613,0
+HRB.US,D,20131120,000000,20.0724,20.2673,19.9568,20.0234,1144010.5202283,0
+HRB.US,D,20131121,000000,20.0508,20.4523,20.043,20.3955,1360467.906256,0
+HRB.US,D,20131122,000000,20.3955,20.4249,20.2134,20.2614,1752450.7942241,0
+HRB.US,D,20131125,000000,20.3328,20.3955,19.9128,19.9441,1982836.3766257,0
+HRB.US,D,20131126,000000,19.9304,20.1204,19.7179,19.7609,2327002.4256014,0
+HRB.US,D,20131127,000000,19.7689,19.9647,19.6758,19.8403,1302783.1765412,0
+HRB.US,D,20131129,000000,19.9695,20.0508,19.7923,19.8246,1090935.5037207,0
+HRB.US,D,20131202,000000,19.7052,20.183,19.6366,20.0665,2672547.099484,0
+HRB.US,D,20131203,000000,20.1214,20.4328,20.0978,20.237,3075707.0612342,0
+HRB.US,D,20131204,000000,20.1517,20.2848,19.9558,20.2507,2734452.463821,0
+HRB.US,D,20131205,000000,20.0421,20.3622,19.994,20.2848,2406373.4357033,0
+HRB.US,D,20131206,000000,20.4553,20.6961,20.3926,20.6187,2713881.3378032,0
+HRB.US,D,20131209,000000,20.605,20.6481,20.4719,20.6247,2654062.2924918,0
+HRB.US,D,20131210,000000,20.5699,20.7471,20.4191,20.4719,3674866.6365975,0
+HRB.US,D,20131211,000000,20.1586,21.1095,19.3262,19.9118,12445792.668983,0
+HRB.US,D,20131212,000000,19.859,20.137,19.7532,20.0107,4902589.3035789,0
+HRB.US,D,20131213,000000,19.994,20.2143,19.8002,19.9284,2743596.3211664,0
+HRB.US,D,20131216,000000,20.0352,20.3446,19.9765,20.0508,3514716.3765815,0
+HRB.US,D,20131217,000000,20.0352,20.1654,19.8647,19.8854,3548287.4248695,0
+HRB.US,D,20131218,000000,19.8774,20.0978,19.5593,20.092,4350822.7676995,0
+HRB.US,D,20131219,000000,20.1302,20.3221,20.0156,20.2447,2685926.9095061,0
+HRB.US,D,20131220,000000,20.2624,20.4631,20.183,20.2848,4225451.6398714,0
+HRB.US,D,20131223,000000,20.5473,20.5757,20.183,20.4915,1925167.9861691,0
+HRB.US,D,20131224,000000,20.5405,20.5993,20.3162,20.4269,582112.62308885,0
+HRB.US,D,20131226,000000,20.4974,20.5826,20.4269,20.5699,1097921.5577858,0
+HRB.US,D,20131227,000000,20.5826,20.5913,20.1899,20.2683,1505152.037224,0
+HRB.US,D,20131230,000000,20.2683,20.7549,20.1654,20.6747,2722391.0276914,0
+HRB.US,D,20131231,000000,20.6756,20.7275,20.5267,20.6394,1755314.2492159,0
+HRB.US,D,20140102,000000,20.605,20.9019,20.5757,20.8822,2582378.9033521,0
+HRB.US,D,20140103,000000,20.9683,21.0741,20.6894,20.8108,2326301.879908,0
+HRB.US,D,20140106,000000,20.8763,20.9019,20.2143,20.2447,5643177.4127229,0
+HRB.US,D,20140107,000000,20.2447,20.4974,20.229,20.237,4796958.04201,0
+HRB.US,D,20140108,000000,20.2447,21.2415,19.9284,21.1378,10987513.878594,0
+HRB.US,D,20140109,000000,21.4865,21.6783,21.1741,21.3434,7109815.7760669,0
+HRB.US,D,20140110,000000,21.5246,21.6559,21.2818,21.5384,3351491.2724212,0
+HRB.US,D,20140113,000000,21.4296,21.4443,20.8763,20.9019,4412132.7703177,0
+HRB.US,D,20140114,000000,20.9763,21.1447,20.8264,21.0438,3223303.6649685,0
+HRB.US,D,20140115,000000,21.0741,21.1378,20.7549,20.8401,2926241.6548482,0
+HRB.US,D,20140116,000000,20.7892,20.8343,20.2683,20.4778,5092702.6994415,0
+HRB.US,D,20140117,000000,20.4847,20.7941,20.372,20.6324,4204969.3585697,0
+HRB.US,D,20140121,000000,20.8685,20.8685,20.33,20.4553,2595191.945357,0
+HRB.US,D,20140122,000000,20.4915,20.8518,20.3622,20.8518,2774049.6347576,0
+HRB.US,D,20140123,000000,20.7178,20.8264,20.4553,20.612,4010310.5853289,0
+HRB.US,D,20140124,000000,20.5189,20.5699,19.851,19.9558,4070271.5779457,0
+HRB.US,D,20140127,000000,20.0352,20.9683,20.0352,20.8029,6589767.825082,0
+HRB.US,D,20140128,000000,20.7892,20.9233,20.6187,20.8343,3803128.7919155,0
+HRB.US,D,20140129,000000,20.6747,20.9175,20.5826,20.705,3958985.9118512,0
+HRB.US,D,20140130,000000,20.8343,21.4795,20.6247,21.409,4529520.1281296,0
+HRB.US,D,20140131,000000,21.125,21.7019,20.9948,21.6078,6280816.9622464,0
+HRB.US,D,20140203,000000,21.5696,21.6157,20.6824,20.8401,6017454.6720721,0
+HRB.US,D,20140204,000000,20.9527,21.3797,20.6668,21.0517,5373069.0513376,0
+HRB.US,D,20140205,000000,20.8518,20.9449,20.6824,20.7892,3323392.8544117,0
+HRB.US,D,20140206,000000,20.89,21.1447,20.7892,20.8685,2997262.2828289,0
+HRB.US,D,20140207,000000,21.0517,21.4561,20.9527,21.0811,4022102.4236991,0
+HRB.US,D,20140210,000000,21.0683,21.1378,20.8969,21.1241,2505954.0657364,0
+HRB.US,D,20140211,000000,21.1741,21.9681,21.1584,21.8565,5588785.0435264,0
+HRB.US,D,20140212,000000,21.8478,21.8565,21.3737,21.6705,5048376.3344725,0
+HRB.US,D,20140213,000000,21.5384,21.9681,21.5158,21.8409,2954032.6905636,0
+HRB.US,D,20140214,000000,21.8124,22.2336,21.6783,22.0828,2772679.1794798,0
+HRB.US,D,20140218,000000,22.0906,22.169,21.8478,22.0132,2352897.0861671,0
+HRB.US,D,20140219,000000,21.9908,22.4823,21.9545,22.3246,4702946.035397,0
+HRB.US,D,20140220,000000,22.446,22.5087,22.3334,22.4089,3133759.4242574,0
+HRB.US,D,20140221,000000,22.5313,22.6233,22.0906,22.0906,5095595.7693386,0
+HRB.US,D,20140224,000000,22.446,22.5664,22.2805,22.4245,4095890.51353,0
+HRB.US,D,20140225,000000,22.3892,22.8877,22.3892,22.8809,6562621.1688602,0
+HRB.US,D,20140226,000000,22.9377,23.0414,22.5029,22.5371,3126164.732826,0
+HRB.US,D,20140227,000000,22.5313,22.6791,22.2864,22.5224,2722102.0270627,0
+HRB.US,D,20140228,000000,22.5527,22.639,22.2081,22.4901,4620970.9560265,0
+HRB.US,D,20140303,000000,22.262,22.8222,22.1894,22.7026,2977586.7523987,0
+HRB.US,D,20140304,000000,22.922,22.922,22.2492,22.4372,6119217.6142725,0
+HRB.US,D,20140305,000000,22.4901,22.5527,22.0132,22.1287,7415565.1655077,0
+HRB.US,D,20140306,000000,22.307,22.3334,21.9192,22.0055,7122062.0500544,0
+HRB.US,D,20140307,000000,21.5559,22.0338,21.3434,21.602,11452208.507763,0
+HRB.US,D,20140310,000000,21.5931,21.7253,21.4511,21.7086,3885600.1762525,0
+HRB.US,D,20140311,000000,21.7204,21.9192,21.4795,21.5246,3747844.911946,0
+HRB.US,D,20140312,000000,21.415,21.647,21.4003,21.4708,3496651.2842831,0
+HRB.US,D,20140313,000000,21.5295,21.8086,21.2005,21.358,5372064.1869611,0
+HRB.US,D,20140314,000000,21.2955,21.4561,20.9783,21.0144,5158518.252496,0
+HRB.US,D,20140317,000000,21.1075,21.5432,21.0781,21.3503,2357630.3650141,0
+HRB.US,D,20140318,000000,21.3727,21.3727,21.1143,21.1622,2587545.1725402,0
+HRB.US,D,20140319,000000,21.2005,21.3072,21.0291,21.1505,3213676.778304,0
+HRB.US,D,20140320,000000,21.1143,21.3425,21.0144,21.3269,2459073.670477,0
+HRB.US,D,20140321,000000,21.414,21.6215,21.3072,21.4795,4107400.499697,0
+HRB.US,D,20140324,000000,21.506,21.6167,21.0057,21.1359,3081266.4938217,0
+HRB.US,D,20140325,000000,21.2151,21.3003,20.8352,20.8431,2641245.1656723,0
+HRB.US,D,20140326,000000,20.9342,20.9987,20.7706,20.7706,3409556.9110918,0
+HRB.US,D,20140327,000000,20.7138,20.7657,20.3985,20.4474,4638679.6482564,0
+HRB.US,D,20140328,000000,20.5405,21.7655,20.4984,21.7223,7417308.3601122,0
+HRB.US,D,20140331,000000,21.6656,21.9075,21.3269,21.602,4178471.1666558,0
+HRB.US,D,20140401,000000,21.7507,22.165,21.6489,22.0886,3723021.493993,0
+HRB.US,D,20140402,000000,22.0719,22.3394,21.9721,22.1083,3540306.7184641,0
+HRB.US,D,20140403,000000,22.1591,22.1591,21.2367,21.4443,5577752.9806604,0
+HRB.US,D,20140404,000000,21.506,21.6793,20.7657,21.1143,5330597.1921693,0
+HRB.US,D,20140407,000000,20.9987,21.0575,20.1762,20.4122,6173337.3220986,0
+HRB.US,D,20140408,000000,20.4191,20.7412,20.2497,20.6423,4542088.0812621,0
+HRB.US,D,20140409,000000,20.6638,21.0144,20.5483,20.8773,2708042.0954198,0
+HRB.US,D,20140410,000000,20.9136,21.0144,20.2761,20.3348,3836099.3724663,0
+HRB.US,D,20140411,000000,21.3797,21.3797,19.2646,19.7766,24832369.824004,0
+HRB.US,D,20140414,000000,19.9255,20.3211,19.7846,20.0626,5471884.7998482,0
+HRB.US,D,20140415,000000,20.0127,20.236,19.5828,20.1497,5164683.2588388,0
+HRB.US,D,20140416,000000,20.2673,20.3789,20.1762,20.2673,2832786.2042162,0
+HRB.US,D,20140417,000000,20.1576,20.2673,20.0548,20.1762,2996294.1817833,0
+HRB.US,D,20140421,000000,20.1037,20.4406,19.8757,20.4191,4103217.6496092,0
+HRB.US,D,20140422,000000,20.4269,20.4984,20.236,20.2761,2258612.4181837,0
+HRB.US,D,20140423,000000,20.2839,20.3064,19.9823,20.0127,3148185.9680052,0
+HRB.US,D,20140424,000000,20.0548,20.2203,19.9411,20.0127,2727979.0539806,0
+HRB.US,D,20140425,000000,19.9255,20.0077,19.6199,19.7699,3958995.1026839,0
+HRB.US,D,20140428,000000,19.9334,19.9471,19.3106,19.6043,4457085.1331147,0
+HRB.US,D,20140429,000000,19.6905,20.2036,19.5054,20.1576,3453420.6708141,0
+HRB.US,D,20140430,000000,19.9608,20.3838,19.9069,20.3348,3313774.1373762,0
+HRB.US,D,20140501,000000,20.3446,20.8627,20.2536,20.614,4445437.284457,0
+HRB.US,D,20140502,000000,20.6423,20.8431,20.4984,20.6913,2133721.2560639,0
+HRB.US,D,20140505,000000,20.5562,20.6981,20.4328,20.6197,2711499.8909269,0
+HRB.US,D,20140506,000000,20.5356,20.5993,20.0322,20.0548,5373999.3678488,0
+HRB.US,D,20140507,000000,20.1429,20.2203,19.484,19.8276,6519475.3152929,0
+HRB.US,D,20140508,000000,19.8276,20.1576,19.7326,19.855,2714339.8582351,0
+HRB.US,D,20140509,000000,19.9001,20.0077,19.6758,19.9989,2349982.5709936,0
+HRB.US,D,20140512,000000,20.0322,20.3985,20.0205,20.2203,2433204.5400021,0
+HRB.US,D,20140513,000000,20.228,20.3789,20.1644,20.228,2308169.3881698,0
+HRB.US,D,20140514,000000,20.228,20.3408,20.1095,20.2203,2053641.5306395,0
+HRB.US,D,20140515,000000,20.1095,20.1429,19.7472,19.9902,4589384.1064009,0
+HRB.US,D,20140516,000000,19.9529,20.183,19.8031,20.1644,4202738.0286278,0
+HRB.US,D,20140519,000000,20.1429,20.5287,20.1429,20.4984,2660328.3979944,0
+HRB.US,D,20140520,000000,20.4328,20.4847,20.2036,20.3064,2841416.3961333,0
+HRB.US,D,20140521,000000,20.3408,20.8058,20.2986,20.7981,3132576.8704484,0
+HRB.US,D,20140522,000000,20.941,20.992,20.7774,20.9273,3278692.7289125,0
+HRB.US,D,20140523,000000,20.9489,21.0408,20.7921,21.0232,2771076.910977,0
+HRB.US,D,20140527,000000,21.0731,21.1711,20.9136,21.084,2092509.5621809,0
+HRB.US,D,20140528,000000,21.0918,21.2886,20.849,21.0644,3135477.0887711,0
+HRB.US,D,20140529,000000,21.1143,21.1868,20.8548,21.0487,2197778.2964594,0
+HRB.US,D,20140530,000000,21.0781,21.3199,20.992,21.3072,2691308.6526612,0
+HRB.US,D,20140602,000000,21.3003,21.315,20.9576,20.9783,2069602.9434503,0
+HRB.US,D,20140603,000000,20.9987,21.1622,20.8852,20.9342,2625980.2137403,0
+HRB.US,D,20140604,000000,20.9273,21.365,20.9214,21.3503,2744969.8400552,0
+HRB.US,D,20140605,000000,21.3425,21.5246,21.0644,21.3346,2439553.3629992,0
+HRB.US,D,20140606,000000,21.3727,21.6872,21.3425,21.6872,3304540.414111,0
+HRB.US,D,20140609,000000,21.6656,21.9212,21.6489,21.8947,4737610.7927779,0
+HRB.US,D,20140610,000000,21.787,22.0025,21.7166,21.9868,4950879.9810579,0
+HRB.US,D,20140611,000000,22.7114,23.254,22.3531,23.0023,9364052.3366757,0
+HRB.US,D,20140612,000000,23.1238,23.5919,23.1031,23.298,7416321.877401,0
+HRB.US,D,20140613,000000,23.3195,23.4988,23.1795,23.393,3514721.4825997,0
+HRB.US,D,20140616,000000,23.3626,23.8944,23.3264,23.8688,4351959.367345,0
+HRB.US,D,20140617,000000,23.8386,24.1333,23.8297,24.0403,3475545.0475605,0
+HRB.US,D,20140618,000000,23.9962,24.2284,23.8013,24.0824,3585809.5100203,0
+HRB.US,D,20140619,000000,24.2194,24.2284,23.7954,23.9669,3215699.7827042,0
+HRB.US,D,20140620,000000,24.0912,24.0912,23.6946,23.8865,4148714.3139435,0
+HRB.US,D,20140623,000000,23.9883,24.1744,23.8297,23.9091,2770896.1579335,0
+HRB.US,D,20140624,000000,23.8072,24.0462,23.6573,23.6946,3676126.8018828,0
+HRB.US,D,20140625,000000,23.7161,24.0657,23.672,24.0353,2603027.6408462,0
+HRB.US,D,20140626,000000,23.9883,24.0462,23.7279,23.9796,2206805.7365904,0
+HRB.US,D,20140627,000000,23.9462,24.1666,23.8522,24.0824,2161465.3164121,0
+HRB.US,D,20140630,000000,24.0403,24.1744,23.8816,24.1333,2842208.8501538,0
+HRB.US,D,20140701,000000,23.6857,23.9091,23.672,23.6857,8175038.3934687,0
+HRB.US,D,20140702,000000,23.7446,23.9962,23.7161,23.9032,4304221.1610325,0
+HRB.US,D,20140703,000000,24.0462,24.0726,23.8816,23.9395,1716723.9850631,0
+HRB.US,D,20140707,000000,23.8522,23.9395,23.6153,23.6857,2813670.2933777,0
+HRB.US,D,20140708,000000,23.672,23.7102,23.0983,23.1541,6266115.7147208,0
+HRB.US,D,20140709,000000,23.4644,23.7034,23.3626,23.6857,3977542.2030979,0
+HRB.US,D,20140710,000000,23.3401,23.6633,23.2256,23.4714,2333769.9420887,0
+HRB.US,D,20140711,000000,23.5055,23.9395,23.4714,23.7593,2922437.6713089,0
+HRB.US,D,20140714,000000,23.8748,23.8944,23.5702,23.6505,2025715.6960442,0
+HRB.US,D,20140715,000000,23.6946,23.7034,23.4988,23.5595,2454261.7589502,0
+HRB.US,D,20140716,000000,23.7161,23.7221,23.3626,23.4507,2595159.2668406,0
+HRB.US,D,20140717,000000,23.3714,23.4851,22.9895,22.9954,2438003.1758816,0
+HRB.US,D,20140718,000000,23.0767,23.3264,23.0395,23.3049,1495703.8611955,0
+HRB.US,D,20140721,000000,23.1404,23.2559,23.0327,23.1404,1633997.2998176,0
+HRB.US,D,20140722,000000,23.2166,23.3049,23.0454,23.06,2071386.9862001,0
+HRB.US,D,20140723,000000,23.0454,23.2099,23.019,23.1238,1982812.8889422,0
+HRB.US,D,20140724,000000,23.1404,23.5301,23.1305,23.4714,2803992.3465315,0
+HRB.US,D,20140725,000000,23.3401,23.5125,23.2323,23.2912,1773384.4475323,0
+HRB.US,D,20140728,000000,23.3714,23.4507,23.0327,23.2323,3590966.5883756,0
+HRB.US,D,20140729,000000,23.3264,23.4125,23.0512,23.06,1434406.1130211,0
+HRB.US,D,20140730,000000,23.1698,23.3714,23.0395,23.3558,2191092.4762628,0
+HRB.US,D,20140731,000000,23.1472,23.2912,23.0924,23.1305,2361927.589909,0
+HRB.US,D,20140801,000000,23.1609,23.1863,22.9729,23.0454,1776706.422956,0
+HRB.US,D,20140804,000000,23.0679,23.1912,22.9093,23.1698,1835609.4486071,0
+HRB.US,D,20140805,000000,22.8887,23.2912,22.7799,23.0924,2024843.5881402,0
+HRB.US,D,20140806,000000,23.0327,23.3626,22.9817,23.2559,2123413.226575,0
+HRB.US,D,20140807,000000,23.3264,23.4988,23.2099,23.3127,2190234.6652097,0
+HRB.US,D,20140808,000000,23.3479,23.5359,23.2099,23.5359,2112278.0221419,0
+HRB.US,D,20140811,000000,23.6857,23.9395,23.5839,23.9258,2610604.9718159,0
+HRB.US,D,20140812,000000,23.9669,24.0657,23.7034,23.7279,2484563.9344034,0
+HRB.US,D,20140813,000000,23.8386,23.8865,23.7161,23.8444,1691653.4358306,0
+HRB.US,D,20140814,000000,23.9032,23.9883,23.8072,23.9462,1303880.9704484,0
+HRB.US,D,20140815,000000,23.9796,24.0353,23.672,23.9032,1603636.9157571,0
+HRB.US,D,20140818,000000,24.0589,24.1666,23.9796,24.0462,1569481.7389901,0
+HRB.US,D,20140819,000000,24.1333,24.193,24.0589,24.1,2836387.9894358,0
+HRB.US,D,20140820,000000,24.0226,24.2988,24.005,24.2488,2276993.0624051,0
+HRB.US,D,20140821,000000,24.2988,24.3986,24.1666,24.3586,2245157.0390926,0
+HRB.US,D,20140822,000000,24.2919,24.4065,24.2411,24.3202,1512930.5453097,0
+HRB.US,D,20140825,000000,24.4202,24.4202,24.2284,24.2635,1282087.4636797,0
+HRB.US,D,20140826,000000,24.3115,24.3516,24.2107,24.2831,1797836.1473622,0
+HRB.US,D,20140827,000000,24.2919,24.3624,24.2341,24.3624,1470402.5199416,0
+HRB.US,D,20140828,000000,24.2782,24.3272,24.149,24.1597,2525900.2151299,0
+HRB.US,D,20140829,000000,24.2194,24.3439,24.1137,24.1411,2596099.7953883,0
+HRB.US,D,20140902,000000,24.2782,24.3624,24.1333,24.193,2453195.6223555,0
+HRB.US,D,20140903,000000,24.2635,24.3202,23.9796,24.1186,3853446.5586095,0
+HRB.US,D,20140904,000000,23.8865,24.2194,23.4851,23.6221,7265924.1120967,0
+HRB.US,D,20140905,000000,23.7044,23.7112,23.3763,23.5595,2748103.9140101,0
+HRB.US,D,20140908,000000,23.4116,23.4577,23.1883,23.3254,2619546.6308416,0
+HRB.US,D,20140909,000000,23.3176,23.4978,23.1992,23.4322,4242468.9772405,0
+HRB.US,D,20140910,000000,23.4644,23.5772,23.3039,23.4322,2917964.7993887,0
+HRB.US,D,20140911,000000,23.3401,23.5438,23.253,23.5115,3215229.0078287,0
+HRB.US,D,20140912,000000,23.4978,23.5516,23.3538,23.5055,2237865.6451406,0
+HRB.US,D,20140915,000000,23.4322,23.4322,23.253,23.4116,1579742.7931117,0
+HRB.US,D,20140916,000000,23.3254,23.4497,23.2617,23.3763,2627459.9378071,0
+HRB.US,D,20140917,000000,23.3538,23.5643,23.2139,23.3254,1660649.6934803,0
+HRB.US,D,20140918,000000,23.3401,23.3988,23.2764,23.3616,1090504.5557868,0
+HRB.US,D,20140919,000000,23.3538,23.4233,23.2139,23.3705,2158034.0721994,0
+HRB.US,D,20140922,000000,23.2686,23.4165,23.0797,23.4047,3432465.5722297,0
+HRB.US,D,20140923,000000,23.3039,23.3616,22.8182,22.8299,3373805.5930437,0
+HRB.US,D,20140924,000000,22.8035,22.9768,22.7368,22.8299,2629074.4607536,0
+HRB.US,D,20140925,000000,22.7976,22.7976,22.4402,22.4716,3028279.3008266,0
+HRB.US,D,20140926,000000,22.5567,22.6585,22.4853,22.6517,1490516.1467311,0
+HRB.US,D,20140929,000000,22.4716,22.6791,22.4196,22.4853,2306534.4411505,0
+HRB.US,D,20140930,000000,22.5919,22.5978,22.261,22.4626,5866164.3747909,0
+HRB.US,D,20141001,000000,22.3481,22.4626,21.979,22.1023,7478909.4057662,0
+HRB.US,D,20141002,000000,22.0789,22.308,21.7176,22.261,4256866.9272865,0
+HRB.US,D,20141003,000000,22.3618,23.0218,22.355,22.9357,5871692.1500657,0
+HRB.US,D,20141006,000000,21.5384,22.0876,21.37,21.6656,15655357.06025,0
+HRB.US,D,20141007,000000,21.4913,21.6813,21.3023,21.3122,4185915.741153,0
+HRB.US,D,20141008,000000,21.318,21.6735,21.1741,21.6295,4571381.3075243,0
+HRB.US,D,20141009,000000,21.5951,21.6588,20.9646,20.9646,4232041.4669264,0
+HRB.US,D,20141010,000000,20.992,21.1525,20.6013,20.6013,2634552.1970504,0
+HRB.US,D,20141013,000000,20.5796,20.6737,20.0019,20.0234,3404963.5371428,0
+HRB.US,D,20141014,000000,20.2251,20.7168,20.2026,20.4484,3871811.8847764,0
+HRB.US,D,20141015,000000,20.0743,20.9263,19.8627,20.7834,8216588.1057548,0
+HRB.US,D,20141016,000000,20.3985,21.4051,20.3612,21.2916,6086962.8974697,0
+HRB.US,D,20141017,000000,21.4208,21.7106,21.1799,21.6656,5060151.8335846,0
+HRB.US,D,20141020,000000,21.6225,21.9192,21.5559,21.8977,6694065.3947041,0
+HRB.US,D,20141021,000000,22.0495,22.2688,22.0142,22.1023,2350485.0031819,0
+HRB.US,D,20141022,000000,22.0789,22.2483,21.9114,21.9192,1502144.5925198,0
+HRB.US,D,20141023,000000,22.071,22.448,22.0436,22.308,3048884.1265644,0
+HRB.US,D,20141024,000000,22.3168,22.4323,22.2159,22.4049,1226185.7555112,0
+HRB.US,D,20141027,000000,22.4049,22.5361,22.3168,22.4323,923938.07333373,0
+HRB.US,D,20141028,000000,22.4716,22.8035,22.4196,22.7829,1485113.9795035,0
+HRB.US,D,20141029,000000,22.7183,22.9279,22.6654,22.8623,1611161.1441377,0
+HRB.US,D,20141030,000000,22.8779,23.0297,22.6585,22.9357,1521328.9240017,0
+HRB.US,D,20141031,000000,23.1658,23.4233,23.1442,23.4047,2492226.0252747,0
+HRB.US,D,20141103,000000,23.4771,23.5349,23.295,23.3401,1394257.4921218,0
+HRB.US,D,20141104,000000,23.2313,23.2617,23.014,23.1835,1136606.7938765,0
+HRB.US,D,20141105,000000,23.3763,23.3988,23.0953,23.3616,1491058.4058612,0
+HRB.US,D,20141106,000000,23.4116,23.5349,23.3459,23.4771,1057780.0853119,0
+HRB.US,D,20141107,000000,23.4233,23.7044,23.3616,23.678,1731551.8618393,0
+HRB.US,D,20141110,000000,23.672,23.8885,23.6065,23.8317,2037796.535043,0
+HRB.US,D,20141111,000000,23.8698,23.9619,23.7446,23.8541,1185008.7825517,0
+HRB.US,D,20141112,000000,23.8317,23.9689,23.678,23.8631,1380103.6097445,0
+HRB.US,D,20141113,000000,23.7229,23.8248,23.2226,23.3616,3083215.9715604,0
+HRB.US,D,20141114,000000,23.3459,23.6319,23.295,23.5702,1787006.2828159,0
+HRB.US,D,20141117,000000,23.4841,23.5839,23.3616,23.4771,1532378.3473295,0
+HRB.US,D,20141118,000000,23.4771,23.5996,23.4497,23.5438,1563441.3194906,0
+HRB.US,D,20141119,000000,23.5839,23.6456,23.3538,23.5839,1808289.1877673,0
+HRB.US,D,20141120,000000,23.4978,23.9492,23.4233,23.8541,1749463.7735924,0
+HRB.US,D,20141121,000000,24.0765,24.2028,23.9982,24.0765,2439992.4805621,0
+HRB.US,D,20141124,000000,24.196,24.3037,24.0363,24.1715,3845865.1428252,0
+HRB.US,D,20141125,000000,24.2948,24.3663,24.2028,24.2321,2995781.5375586,0
+HRB.US,D,20141126,000000,24.2146,24.2146,24.0765,24.2097,1485223.2482923,0
+HRB.US,D,20141128,000000,24.2665,24.3977,24.1891,24.3663,973302.0358328,0
+HRB.US,D,20141201,000000,24.3165,24.4183,24.196,24.2518,1933392.7602431,0
+HRB.US,D,20141202,000000,24.4183,24.8481,24.3399,24.8481,3073469.6040705,0
+HRB.US,D,20141203,000000,24.9196,25.4191,24.6278,24.9696,5934633.0148885,0
+HRB.US,D,20141204,000000,24.9196,25.1076,24.7002,24.8756,3752197.2818372,0
+HRB.US,D,20141205,000000,24.9617,25.1801,24.8756,25.0568,4510729.9812506,0
+HRB.US,D,20141208,000000,25.0381,25.187,24.7865,24.809,3501129.2622214,0
+HRB.US,D,20141209,000000,23.4752,23.8972,23.1482,23.5634,6474132.8527074,0
+HRB.US,D,20141210,000000,23.5909,23.7044,23.2784,23.301,4091371.6874463,0
+HRB.US,D,20141211,000000,23.3744,23.6378,23.0767,23.1413,3114690.4887862,0
+HRB.US,D,20141212,000000,22.9631,23.4634,22.8867,23.2863,5685336.7835789,0
+HRB.US,D,20141215,000000,23.2735,23.6153,23.2039,23.4106,4612884.0444432,0
+HRB.US,D,20141216,000000,23.3224,23.4634,22.9808,23.0248,3800513.489407,0
+HRB.US,D,20141217,000000,23.0767,24.0442,23.0013,23.9129,4344548.4925678,0
+HRB.US,D,20141218,000000,24.2047,24.43,23.9639,24.4075,3482688.3669854,0
+HRB.US,D,20141219,000000,24.5994,25.232,24.5171,25.1321,5944490.6935745,0
+HRB.US,D,20141222,000000,25.138,25.187,24.5015,24.5897,4195457.8679158,0
+HRB.US,D,20141223,000000,24.6181,24.7522,24.523,24.6258,2307624.0654287,0
+HRB.US,D,20141224,000000,24.6258,24.6935,24.5397,24.57,666756.10755683,0
+HRB.US,D,20141226,000000,24.6494,24.7659,24.4888,24.5113,1138016.0548924,0
+HRB.US,D,20141229,000000,24.4222,24.7149,24.3791,24.57,1428538.276936,0
+HRB.US,D,20141230,000000,24.4222,24.57,24.2625,24.523,1544913.6219458,0
+HRB.US,D,20141231,000000,24.5994,24.7002,24.5113,24.5397,2300983.1781922,0
+HRB.US,D,20150102,000000,24.6181,24.7062,23.8825,24.1049,2821293.578511,0
+HRB.US,D,20150105,000000,24.0177,24.0383,23.5839,23.6633,2313066.0595982,0
+HRB.US,D,20150106,000000,23.6633,23.768,23.301,23.5174,2922233.430582,0
+HRB.US,D,20150107,000000,23.7044,23.8551,23.4037,23.7229,3314825.97712,0
+HRB.US,D,20150108,000000,23.8972,24.4006,23.8258,24.1391,4867854.0831473,0
+HRB.US,D,20150109,000000,24.2047,24.4222,24.0637,24.2782,3123676.0595682,0
+HRB.US,D,20150112,000000,24.2998,24.3212,23.9502,24.0001,1697820.4845806,0
+HRB.US,D,20150113,000000,24.1832,24.3056,23.5772,23.7367,2581999.0155999,0
+HRB.US,D,20150114,000000,23.5272,23.7446,23.3587,23.7289,1978349.2078546,0
+HRB.US,D,20150115,000000,23.817,23.8551,23.3304,23.3587,1782578.3438558,0
+HRB.US,D,20150116,000000,23.3147,23.9844,23.2863,23.9502,2267432.5539768,0
+HRB.US,D,20150120,000000,23.9413,24.0089,23.6055,23.7602,2468896.6282394,0
+HRB.US,D,20150121,000000,23.8474,24.1744,23.6956,24.0794,2294404.5843772,0
+HRB.US,D,20150122,000000,24.2625,24.7708,24.1049,24.7708,2895794.4684789,0
+HRB.US,D,20150123,000000,24.759,25.0762,24.7423,24.9402,3099463.3213888,0
+HRB.US,D,20150126,000000,24.9274,25.2035,24.8677,25.1938,2265362.5742093,0
+HRB.US,D,20150127,000000,24.9696,25.3182,24.9402,25.2192,2664252.8835627,0
+HRB.US,D,20150128,000000,25.232,25.5032,25.0635,25.0762,3383970.6540236,0
+HRB.US,D,20150129,000000,25.0762,25.3054,24.8158,25.2819,2462074.9879595,0
+HRB.US,D,20150130,000000,25.0929,25.2976,24.9402,24.9774,3198172.8647215,0
+HRB.US,D,20150202,000000,25.0195,25.1801,24.6651,25.1713,2683216.6350596,0
+HRB.US,D,20150203,000000,25.2252,25.4807,25.1713,25.4415,2582267.5921559,0
+HRB.US,D,20150204,000000,25.3778,25.7207,25.2389,25.4014,4492039.9123278,0
+HRB.US,D,20150205,000000,25.4357,25.9831,25.3935,25.9703,2390280.2876236,0
+HRB.US,D,20150206,000000,26.0095,26.083,25.7147,25.7784,1966008.9831328,0
+HRB.US,D,20150209,000000,25.6697,25.7951,25.4415,25.5032,1992071.1210945,0
+HRB.US,D,20150210,000000,25.5962,25.8225,25.421,25.5228,3171486.7713388,0
+HRB.US,D,20150211,000000,25.4807,25.6325,25.4562,25.5228,2791232.4071155,0
+HRB.US,D,20150212,000000,25.7284,25.8265,25.6325,25.6482,2114466.4615311,0
+HRB.US,D,20150213,000000,25.6109,25.6697,25.4131,25.5424,3160815.193356,0
+HRB.US,D,20150217,000000,25.4562,25.7695,25.4562,25.6109,1712160.2260195,0
+HRB.US,D,20150218,000000,25.5522,25.6697,25.4729,25.5091,2782101.8254174,0
+HRB.US,D,20150219,000000,25.5159,25.6482,25.4415,25.5032,2008770.8641333,0
+HRB.US,D,20150220,000000,25.3935,25.4964,25.138,25.3123,3382300.986081,0
+HRB.US,D,20150223,000000,25.3475,25.5356,25.3054,25.4268,3655510.7429048,0
+HRB.US,D,20150224,000000,25.3935,25.4964,25.1458,25.1458,2699242.3836994,0
+HRB.US,D,20150225,000000,25.1938,25.5688,25.187,25.3554,5364751.3477327,0
+HRB.US,D,20150226,000000,25.2457,25.4268,25.0929,25.1233,2642825.9888988,0
+HRB.US,D,20150227,000000,25.187,25.2819,24.8315,24.8814,3211534.2930783,0
+HRB.US,D,20150302,000000,24.8021,25.1076,24.7865,24.9108,3047856.7957078,0
+HRB.US,D,20150303,000000,24.9343,25.0929,24.4888,24.5622,3033442.5064037,0
+HRB.US,D,20150304,000000,24.6181,24.6718,24.1832,24.3526,5338371.6154405,0
+HRB.US,D,20150305,000000,23.9305,24.3791,23.1315,23.3224,7952799.9736648,0
+HRB.US,D,20150306,000000,23.1922,23.5772,23.1482,23.4037,4992787.1146161,0
+HRB.US,D,20150309,000000,23.4752,23.4752,23.1413,23.1992,3410462.7187158,0
+HRB.US,D,20150310,000000,23.1992,23.3147,22.9387,23.0091,3942021.6770712,0
+HRB.US,D,20150311,000000,23.0924,23.2109,22.9886,23.1551,3517511.4109296,0
+HRB.US,D,20150312,000000,23.2119,23.6093,23.2119,23.5125,5057105.5831422,0
+HRB.US,D,20150313,000000,23.5458,23.5458,23.1101,23.3234,2636294.3704511,0
+HRB.US,D,20150316,000000,23.3695,23.6093,23.3019,23.5799,3570116.6737654,0
+HRB.US,D,20150317,000000,23.4938,23.6819,23.442,23.6016,2127723.7271171,0
+HRB.US,D,20150318,000000,23.5869,23.9736,23.4233,23.8865,1783350.3738036,0
+HRB.US,D,20150319,000000,23.7847,23.8297,23.442,23.675,3297756.5583655,0
+HRB.US,D,20150320,000000,23.8444,24.1216,23.7406,24.1216,2871286.6024491,0
+HRB.US,D,20150323,000000,24.055,24.4085,24.0158,24.1989,2604927.0796069,0
+HRB.US,D,20150324,000000,24.1284,24.2998,24.055,24.191,2583107.0215436,0
+HRB.US,D,20150325,000000,24.1734,24.2047,23.6525,23.6917,4091920.0737982,0
+HRB.US,D,20150326,000000,23.4851,23.6093,23.2432,23.4507,3947624.0002113,0
+HRB.US,D,20150327,000000,23.4938,23.5535,23.39,23.4851,2709396.2114394,0
+HRB.US,D,20150330,000000,23.5662,23.5662,23.1863,23.252,4399195.1414693,0
+HRB.US,D,20150331,000000,23.1315,23.6182,23.1315,23.5125,3602519.4650952,0
+HRB.US,D,20150401,000000,23.4644,23.7142,23.3753,23.7004,4226667.8934004,0
+HRB.US,D,20150402,000000,23.6662,24.0236,23.5125,23.5722,2973435.5596235,0
+HRB.US,D,20150406,000000,23.4714,23.6917,23.3832,23.4714,3148823.1990733,0
+HRB.US,D,20150407,000000,23.442,23.5055,23.2039,23.2353,2559511.0903596,0
+HRB.US,D,20150408,000000,23.3087,23.4644,23.2196,23.3606,3250161.3205618,0
+HRB.US,D,20150409,000000,23.3538,23.4851,23.2657,23.4037,2653850.9033394,0
+HRB.US,D,20150410,000000,23.442,23.5458,23.2294,23.3087,3095636.8713694,0
+HRB.US,D,20150413,000000,23.3157,23.5301,23.294,23.4781,1810763.5641742,0
+HRB.US,D,20150414,000000,23.4233,23.442,23.1315,23.2794,1927375.8284273,0
+HRB.US,D,20150415,000000,23.3157,23.5369,23.3157,23.4233,1697353.7945196,0
+HRB.US,D,20150416,000000,23.4037,23.4938,23.2863,23.4714,2301416.1685333,0
+HRB.US,D,20150417,000000,23.3322,23.3978,22.8299,22.8975,3148961.061564,0
+HRB.US,D,20150420,000000,22.9514,23.5869,22.9053,23.3087,4120269.7079018,0
+HRB.US,D,20150421,000000,23.3832,23.6662,23.3322,23.5799,2981877.8500718,0
+HRB.US,D,20150422,000000,23.5799,23.7475,23.5125,23.7004,1822935.2902965,0
+HRB.US,D,20150423,000000,23.6093,24.0872,23.6093,23.9355,2852599.5971371,0
+HRB.US,D,20150424,000000,23.8807,23.9101,23.6476,23.6525,2780502.6205255,0
+HRB.US,D,20150427,000000,23.675,23.9982,23.3538,23.39,3030582.1150228,0
+HRB.US,D,20150428,000000,23.3451,23.4322,22.7515,22.921,3976655.798343,0
+HRB.US,D,20150429,000000,22.8623,22.8975,22.2551,22.4353,3108594.9242905,0
+HRB.US,D,20150430,000000,22.3785,22.5097,22.069,22.1738,3397591.4681037,0
+HRB.US,D,20150501,000000,22.2894,23.1482,22.2688,23.1315,5457391.8778642,0
+HRB.US,D,20150504,000000,23.1716,23.2353,22.6125,22.6203,4379279.6281848,0
+HRB.US,D,20150505,000000,22.6282,22.7291,22.0485,22.1415,3680042.0966183,0
+HRB.US,D,20150506,000000,22.2159,22.3491,22.069,22.1494,2920351.3522831,0
+HRB.US,D,20150507,000000,22.1738,22.6497,22.1738,22.6282,2858691.0768184,0
+HRB.US,D,20150508,000000,22.8466,23.0238,22.7231,22.7438,1896002.4103612,0
+HRB.US,D,20150511,000000,22.7007,23.2432,22.7007,23.1922,5344874.6401863,0
+HRB.US,D,20150512,000000,23.0757,23.1413,22.871,22.9944,1789046.6476781,0
+HRB.US,D,20150513,000000,23.0317,23.2432,22.8182,23.1247,2558916.7498442,0
+HRB.US,D,20150514,000000,23.2353,23.4988,23.0444,23.4851,2676803.4762335,0
+HRB.US,D,20150515,000000,23.4851,23.4938,22.9132,22.9876,3081699.4841627,0
+HRB.US,D,20150518,000000,23.0081,23.4037,22.9289,23.1922,3421780.7185995,0
+HRB.US,D,20150519,000000,23.1922,23.5662,23.1482,23.3753,2698472.3961588,0
+HRB.US,D,20150520,000000,23.4037,23.5937,23.2294,23.4116,2409932.3303703,0
+HRB.US,D,20150521,000000,23.3087,23.6093,23.3087,23.5535,2088717.833085,0
+HRB.US,D,20150522,000000,23.6093,23.7641,23.4714,23.5301,2525416.1646071,0
+HRB.US,D,20150526,000000,23.5369,23.6476,23.2119,23.2432,2915076.8355098,0
+HRB.US,D,20150527,000000,23.3157,23.5937,23.2432,23.5605,3004799.7868569,0
+HRB.US,D,20150528,000000,23.4586,23.5722,23.3157,23.4988,2306141.2777511,0
+HRB.US,D,20150529,000000,23.5662,23.5869,23.2598,23.2657,2831186.9993243,0
+HRB.US,D,20150601,000000,23.294,23.4165,23.0081,23.3606,3802126.9911499,0
+HRB.US,D,20150602,000000,23.2353,23.5055,23.1482,23.4322,2808195.6206919,0
+HRB.US,D,20150603,000000,23.5202,23.6819,23.3832,23.4714,2496228.1223193,0
+HRB.US,D,20150604,000000,23.3322,23.3832,22.9621,23.0317,2455316.6623048,0
+HRB.US,D,20150605,000000,23.0914,23.1716,22.9572,23.0836,2135631.9280645,0
+HRB.US,D,20150608,000000,23.0669,23.4322,22.9132,22.9132,2293018.811045,0
+HRB.US,D,20150609,000000,22.5097,24.0961,22.3853,23.4322,9046091.3941707,0
+HRB.US,D,20150610,000000,23.0983,23.1413,22.1738,22.2159,8242627.7772366,0
+HRB.US,D,20150611,000000,22.357,22.5783,22.2159,22.446,3825271.5503274,0
+HRB.US,D,20150612,000000,22.3051,22.8212,22.2904,22.5978,4762379.0657345,0
+HRB.US,D,20150615,000000,22.446,22.5352,22.2071,22.2483,3532056.414299,0
+HRB.US,D,20150616,000000,22.2551,22.491,22.2159,22.4754,3078997.3793452,0
+HRB.US,D,20150617,000000,22.4754,22.498,22.2551,22.3286,2766571.3605405,0
+HRB.US,D,20150618,000000,22.3638,22.5567,22.3109,22.4157,2968442.8950533,0
+HRB.US,D,20150619,000000,22.3698,22.6595,22.3364,22.6233,3985926.2849389,0
+HRB.US,D,20150622,000000,22.7643,23.0904,22.6458,23.0737,3364735.26236,0
+HRB.US,D,20150623,000000,23.2588,23.2588,22.9601,23.1031,4372793.9639007,0
+HRB.US,D,20150624,000000,23.0493,23.065,22.4304,22.5117,4800178.9182739,0
+HRB.US,D,20150625,000000,22.6066,22.9494,22.3286,22.5489,5889331.4004482,0
+HRB.US,D,20150626,000000,22.6233,22.6732,22.4372,22.5704,2935657.1523604,0
+HRB.US,D,20150629,000000,22.3364,22.3698,21.7283,21.7831,3433829.9002856,0
+HRB.US,D,20150630,000000,21.9447,22.0112,21.7166,21.884,2963072.3851383,0
+HRB.US,D,20150701,000000,22.0681,22.0916,21.8987,21.9663,2282623.9792471,0
+HRB.US,D,20150702,000000,21.9731,22.0475,21.7831,21.8565,3527583.542379,0
+HRB.US,D,20150706,000000,21.693,22.0759,21.5167,22.0534,4082253.3601918,0
+HRB.US,D,20150707,000000,22.0602,22.3442,21.8713,22.261,3485445.6167993,0
+HRB.US,D,20150708,000000,22.0602,22.261,22.0112,22.2003,4313252.6859779,0
+HRB.US,D,20150709,000000,22.3795,22.6879,22.2747,22.491,6465407.6888523,0
+HRB.US,D,20150710,000000,22.734,23.1081,22.5861,23.014,3599250.5922605,0
+HRB.US,D,20150713,000000,23.1531,23.3019,23.1531,23.2735,2642470.6100339,0
+HRB.US,D,20150714,000000,23.2735,23.3606,23.1462,23.1619,2209858.1142546,0
+HRB.US,D,20150715,000000,23.2029,23.3695,23.1031,23.3606,1949786.1421914,0
+HRB.US,D,20150716,000000,23.4517,23.7279,23.3019,23.6692,4342518.3397419,0
+HRB.US,D,20150717,000000,23.5889,23.6486,23.3753,23.4724,2938230.5855199,0
+HRB.US,D,20150720,000000,23.4948,23.5311,23.3391,23.4517,1668343.4416643,0
+HRB.US,D,20150721,000000,23.4047,23.9228,23.3606,23.767,3735547.5777766,0
+HRB.US,D,20150722,000000,23.7279,25.5532,23.628,24.2605,7609427.3999133,0
+HRB.US,D,20150723,000000,24.3439,24.4751,24.1156,24.2605,3565249.6172423,0
+HRB.US,D,20150724,000000,24.2684,24.4545,24.1088,24.1803,2910999.1693963,0
+HRB.US,D,20150727,000000,24.053,24.0745,23.2588,23.3234,6254323.8763506,0
+HRB.US,D,20150728,000000,23.4948,23.6937,23.2647,23.628,1992282.5102469,0
+HRB.US,D,20150729,000000,23.6358,24.4897,23.5809,24.4222,4439724.6713244,0
+HRB.US,D,20150730,000000,24.3272,24.7414,24.1803,24.6091,3992155.6271107,0
+HRB.US,D,20150731,000000,24.6288,24.6807,24.3586,24.573,2551285.2950819,0
+HRB.US,D,20150803,000000,24.5573,24.5797,24.2919,24.3791,1911266.3410895,0
+HRB.US,D,20150804,000000,24.3439,24.4467,24.1568,24.2831,1913431.2927951,0
+HRB.US,D,20150805,000000,26.2818,26.786,26.13,26.4463,13045973.447982,0
+HRB.US,D,20150806,000000,26.3346,26.5491,25.6786,25.9615,8767140.4305124,0
+HRB.US,D,20150807,000000,25.9517,26.1368,25.7578,26.1143,4639355.6850626,0
+HRB.US,D,20150810,000000,26.3072,26.5658,26.1779,26.459,2757090.5059958,0
+HRB.US,D,20150811,000000,26.0897,26.4189,26.033,26.3238,2268627.3622295,0
+HRB.US,D,20150812,000000,26.1505,26.3493,25.6863,26.2035,4991209.3550005,0
+HRB.US,D,20150813,000000,25.6786,26.4383,23.9943,26.2612,1675387.7043366,0
+HRB.US,D,20150814,000000,26.2612,26.412,26.1143,26.2465,2043363.1160559,0
+HRB.US,D,20150817,000000,25.7167,26.4834,25.7167,26.3943,1959767.3865173,0
+HRB.US,D,20150818,000000,26.2035,26.269,25.845,26.0007,2630951.4330343,0
+HRB.US,D,20150819,000000,25.845,26.075,25.699,25.9018,1982938.4969892,0
+HRB.US,D,20150820,000000,25.6197,25.6716,25.375,25.3838,3017892.6386577,0
+HRB.US,D,20150821,000000,25.1409,25.2496,24.3879,24.4085,5858168.350331,0
+HRB.US,D,20150824,000000,23.4596,24.3586,22.9024,23.6437,7260917.1506755,0
+HRB.US,D,20150825,000000,24.2097,24.7923,23.8484,23.8651,6439796.922897,0
+HRB.US,D,20150826,000000,24.4829,24.8873,23.9325,24.8462,4114091.4259117,0
+HRB.US,D,20150827,000000,25.0391,25.3838,24.7492,25.3681,4686914.1595355,0
+HRB.US,D,20150828,000000,25.2281,25.5972,25.1615,25.4415,3692869.4354741,0
+HRB.US,D,20150831,000000,25.323,25.3681,24.8394,25.1106,3425157.8390195,0
+HRB.US,D,20150901,000000,25.4964,25.4964,24.1353,24.3202,5635297.8054773,0
+HRB.US,D,20150902,000000,26.4032,26.5207,25.7167,26.1447,14904130.05164,0
+HRB.US,D,20150903,000000,26.2533,26.2984,25.8322,26.13,11118179.947268,0
+HRB.US,D,20150904,000000,25.9811,26.3502,25.8705,26.2044,5905633.8952731,0
+HRB.US,D,20150908,000000,26.5354,26.6626,26.2465,26.6029,5773478.9116994,0
+HRB.US,D,20150909,000000,26.8878,26.9348,26.317,26.3659,4255742.5820846,0
+HRB.US,D,20150910,000000,26.2465,26.6117,26.13,26.5158,2779290.451811,0
+HRB.US,D,20150911,000000,26.4129,26.8409,26.2533,26.833,4421175.5285031,0
+HRB.US,D,20150914,000000,26.5677,26.7812,26.4864,26.6117,3853743.7288672,0
+HRB.US,D,20150915,000000,26.7655,26.7655,26.5354,26.5941,3455788.8420431,0
+HRB.US,D,20150916,000000,26.6754,26.7155,26.4961,26.5677,2669301.7143328,0
+HRB.US,D,20150917,000000,26.6578,26.9438,26.4864,26.5275,3908920.3824551,0
+HRB.US,D,20150918,000000,26.2622,26.6352,26.2622,26.3502,6405708.1243661,0
+HRB.US,D,20150921,000000,26.6117,26.739,26.3885,26.5588,2857502.3957875,0
+HRB.US,D,20150922,000000,26.3729,26.5775,26.2465,26.5275,4565725.8817951,0
+HRB.US,D,20150923,000000,26.5354,26.8947,26.4129,26.7969,4932275.6932405,0
+HRB.US,D,20150924,000000,26.5775,26.7743,26.5158,26.5521,4548188.751776,0
+HRB.US,D,20150925,000000,26.7087,26.9535,26.5275,26.7576,3986443.0139781,0
+HRB.US,D,20150928,000000,26.6998,26.7243,26.083,26.0977,5737074.0233251,0
+HRB.US,D,20150929,000000,26.1584,26.4786,25.9811,26.1642,7559160.6934012,0
+HRB.US,D,20150930,000000,26.4306,26.9094,26.4306,26.8713,11171088.507583,0
+HRB.US,D,20151001,000000,26.9094,27.0406,26.6578,26.9985,9472427.5724111,0
+HRB.US,D,20151002,000000,26.7302,27.2424,26.6833,27.1464,12637495.057702,0
+HRB.US,D,20151005,000000,27.264,27.3335,26.5354,26.6754,17529886.621784,0
+HRB.US,D,20151006,000000,26.7243,26.7439,25.9684,26.0897,5346146.0387116,0
+HRB.US,D,20151007,000000,26.1505,26.269,25.5943,25.8362,7497050.0671334,0
+HRB.US,D,20151008,000000,25.8302,26.2749,25.7294,26.2622,4558858.2873517,0
+HRB.US,D,20151009,000000,26.1955,26.317,26.0977,26.2749,3750551.101578,0
+HRB.US,D,20151012,000000,26.3307,26.4697,26.1584,26.1779,3915997.3236437,0
+HRB.US,D,20151013,000000,26.1064,26.2259,25.9116,25.9684,3291434.2866629,0
+HRB.US,D,20151014,000000,25.9811,26.0154,25.5336,25.7147,4726380.6164068,0
+HRB.US,D,20151015,000000,25.7715,25.9811,25.5669,25.8773,3972160.4599428,0
+HRB.US,D,20151016,000000,26.0007,26.5011,25.9048,26.4403,5256966.3676982,0
+HRB.US,D,20151019,000000,26.3307,26.4961,26.1143,26.46,2891876.1101324,0
+HRB.US,D,20151020,000000,26.4198,26.453,26.2259,26.3355,2893326.2192937,0
+HRB.US,D,20151021,000000,26.4266,26.6499,26.3355,26.4786,2785701.5682299,0
+HRB.US,D,20151022,000000,26.5814,26.6117,26.2749,26.3582,3002325.4104499,0
+HRB.US,D,20151023,000000,26.506,26.9281,26.3659,26.8713,3060658.6044728,0
+HRB.US,D,20151026,000000,26.8409,27.5606,26.8409,27.4049,3589966.8300173,0
+HRB.US,D,20151027,000000,27.2854,27.3824,27.0406,27.1777,2647210.0161027,0
+HRB.US,D,20151028,000000,27.2787,27.6732,27.1699,27.5773,3059441.3297402,0
+HRB.US,D,20151029,000000,27.5166,27.7173,27.4216,27.585,1993556.972383,0
+HRB.US,D,20151030,000000,27.635,27.8368,27.5166,27.6585,2498479.8763338,0
+HRB.US,D,20151102,000000,27.6869,27.8573,27.4813,27.7604,2380773.9029879,0
+HRB.US,D,20151103,000000,27.6429,27.7261,27.308,27.3892,2183598.8839911,0
+HRB.US,D,20151104,000000,27.4568,27.635,27.2424,27.3246,2562340.8456315,0
+HRB.US,D,20151105,000000,27.3755,27.777,27.2787,27.7095,2790685.0419673,0
+HRB.US,D,20151106,000000,27.8123,27.8123,27.4137,27.6204,2991546.6060854,0
+HRB.US,D,20151109,000000,27.585,27.6134,27.0494,27.2727,2992199.155208,0
+HRB.US,D,20151110,000000,27.2424,27.5773,27.0172,27.5606,3857518.0975011,0
+HRB.US,D,20151111,000000,27.5606,27.6869,27.2787,27.3001,2880270.1308237,0
+HRB.US,D,20151112,000000,27.2257,27.3335,26.9897,27.0877,3630515.7627413,0
+HRB.US,D,20151113,000000,27.0102,27.0328,26.3885,26.4864,3052981.1955469,0
+HRB.US,D,20151116,000000,26.5354,27.0808,26.4483,27.073,4279720.4434281,0
+HRB.US,D,20151117,000000,27.0259,27.5077,26.9231,27.0328,3249937.6769658,0
+HRB.US,D,20151118,000000,27.1132,27.3168,27.0172,27.2727,4084782.8815951,0
+HRB.US,D,20151119,000000,27.3246,27.353,27.0651,27.073,3656285.8364636,0
+HRB.US,D,20151120,000000,27.1816,27.5332,27.1777,27.4813,3953435.6700964,0
+HRB.US,D,20151123,000000,27.4411,27.6732,27.3755,27.5381,2435566.5840092,0
+HRB.US,D,20151124,000000,27.2914,27.3667,27.0583,27.1777,3206960.3219982,0
+HRB.US,D,20151125,000000,27.3335,27.5166,27.1621,27.4216,2805772.3044668,0
+HRB.US,D,20151127,000000,27.4813,27.4813,27.2346,27.264,823932.62258856,0
+HRB.US,D,20151130,000000,27.353,27.4343,27.0877,27.2346,3678475.5702426,0
+HRB.US,D,20151201,000000,27.4411,27.6272,27.1973,27.6272,2652318.0766836,0
+HRB.US,D,20151202,000000,27.6047,27.7095,27.3472,27.4137,3561432.3580556,0
+HRB.US,D,20151203,000000,27.5019,27.8749,27.3168,27.3755,4845131.281071,0
+HRB.US,D,20151204,000000,27.3892,27.8749,27.258,27.6811,4360652.8738875,0
+HRB.US,D,20151207,000000,27.6879,27.8006,27.3393,27.5332,4944036.8955015,0
+HRB.US,D,20151208,000000,26.2641,26.5187,24.7571,25.607,18443001.978997,0
+HRB.US,D,20151209,000000,25.4641,25.565,24.2792,24.3742,9015811.6851975,0
+HRB.US,D,20151210,000000,24.3075,24.8951,24.2107,24.7571,8147569.0368981,0
+HRB.US,D,20151211,000000,24.4505,24.6131,23.9208,24.0677,5604468.6889486,0
+HRB.US,D,20151214,000000,24.052,24.6435,23.9933,24.4936,7122649.2421444,0
+HRB.US,D,20151215,000000,24.6131,24.7032,24.2107,24.3605,5215902.7483422,0
+HRB.US,D,20151216,000000,24.5622,25.0832,24.434,25.0342,4352614.9800785,0
+HRB.US,D,20151217,000000,25.0832,25.3163,24.8824,25.136,4404066.2828071,0
+HRB.US,D,20151218,000000,24.9294,25.0538,24.7855,24.7933,5323628.4985659,0
+HRB.US,D,20151221,000000,24.9128,25.1449,24.7571,24.8002,3943948.6883299,0
+HRB.US,D,20151222,000000,24.8394,24.9353,24.6081,24.8756,3626868.023358,0
+HRB.US,D,20151223,000000,25.0165,25.1645,24.8824,24.9861,3430235.2634914,0
+HRB.US,D,20151224,000000,24.9431,24.9431,24.7336,24.8756,1274570.3837245,0
+HRB.US,D,20151228,000000,24.8824,25.0087,24.7492,24.9577,1941754.3756043,0
+HRB.US,D,20151229,000000,25.1507,25.4064,24.951,25.0008,2125598.6023533,0
+HRB.US,D,20151230,000000,24.9861,25.2643,24.9294,24.9431,1858006.4867239,0
+HRB.US,D,20151231,000000,24.807,25.0137,24.7571,24.8599,2236578.9285608,0
+HRB.US,D,20160104,000000,24.427,24.6131,24.1363,24.5897,4174363.8856369,0
+HRB.US,D,20160105,000000,24.6522,24.904,24.4085,24.8148,4750805.7649421,0
+HRB.US,D,20160106,000000,24.4936,24.7766,24.4123,24.6366,3961733.9708323,0
+HRB.US,D,20160107,000000,24.2478,24.62,24.1519,24.4202,4583188.463949,0
+HRB.US,D,20160108,000000,24.5485,24.6288,23.9933,24.1019,3645694.9335679,0
+HRB.US,D,20160111,000000,24.1656,24.2792,23.9335,24.1725,2232948.5496393,0
+HRB.US,D,20160112,000000,24.3546,24.3546,23.815,24.1206,2478142.6059482,0
+HRB.US,D,20160113,000000,24.2635,24.6366,23.5075,23.5486,4179495.4339014,0
+HRB.US,D,20160114,000000,23.5752,24.2478,23.5017,24.1274,3195936.4287615,0
+HRB.US,D,20160115,000000,23.6221,23.8688,23.5154,23.7847,4055963.4938195,0
+HRB.US,D,20160119,000000,23.9689,24.1989,23.6221,23.8229,3088567.0786062,0
+HRB.US,D,20160120,000000,23.5017,24.1176,23.1355,23.9776,4253875.8218405,0
+HRB.US,D,20160121,000000,24.0599,24.3653,23.8621,24.0745,2865753.721156,0
+HRB.US,D,20160122,000000,24.4123,24.4652,24.1196,24.3977,2622059.8129868,0
+HRB.US,D,20160125,000000,24.3742,24.434,24.1363,24.2331,3102282.8646243,0
+HRB.US,D,20160126,000000,24.4046,24.5622,24.1725,24.5015,2413800.6497386,0
+HRB.US,D,20160127,000000,24.5171,24.7698,24.2557,24.427,2981240.6190037,0
+HRB.US,D,20160128,000000,24.71,24.71,24.3546,24.62,2282679.1242433,0
+HRB.US,D,20160129,000000,24.6522,25.4268,24.57,25.4131,3668768.0084909,0
+HRB.US,D,20160201,000000,25.2271,25.8038,25.1507,25.7274,3071053.4362708,0
+HRB.US,D,20160202,000000,25.4641,25.6893,25.2888,25.4131,2283924.9926777,0
+HRB.US,D,20160203,000000,25.565,25.6256,25.1596,25.4268,3104249.7028248,0
+HRB.US,D,20160204,000000,25.3681,25.8606,25.2408,25.8352,2763907.0402575,0
+HRB.US,D,20160205,000000,25.8352,26.1788,25.8038,26.1064,5234600.986894,0
+HRB.US,D,20160208,000000,25.843,26.032,25.4357,25.7481,4830092.0151423,0
+HRB.US,D,20160209,000000,25.5228,25.891,25.3103,25.5101,3803723.132431,0
+HRB.US,D,20160210,000000,25.7618,25.942,25.3514,25.3917,3247415.303988,0
+HRB.US,D,20160211,000000,25.0165,25.1233,24.4594,24.7492,4514066.2535252,0
+HRB.US,D,20160212,000000,24.9647,25.2623,24.7766,25.1645,3363664.0197471,0
+HRB.US,D,20160216,000000,25.374,25.8861,25.0832,25.8175,4752293.658638,0
+HRB.US,D,20160217,000000,26.0623,26.2269,25.843,25.8861,3395473.4917653,0
+HRB.US,D,20160218,000000,25.8352,25.9595,25.5101,25.5228,2521527.4211661,0
+HRB.US,D,20160219,000000,25.565,25.565,25.1507,25.3457,2458856.1541028,0
+HRB.US,D,20160222,000000,25.6354,25.8773,25.2564,25.3984,2849822.9444544,0
+HRB.US,D,20160223,000000,25.2202,25.3103,24.951,25.1155,2786433.7712359,0
+HRB.US,D,20160224,000000,24.9206,25.0449,24.427,24.9941,2460580.9670418,0
+HRB.US,D,20160225,000000,25.0998,25.279,24.9128,25.1596,2767911.1797093,0
+HRB.US,D,20160226,000000,25.2564,25.374,25.1066,25.1723,2153027.1107784,0
+HRB.US,D,20160229,000000,25.136,25.1507,24.5211,24.5397,3768956.2546867,0
+HRB.US,D,20160301,000000,24.7571,24.8148,24.1813,24.4878,5089461.3991048,0
+HRB.US,D,20160302,000000,24.4123,24.4878,24.1813,24.3222,3731090.023911,0
+HRB.US,D,20160303,000000,24.3468,24.62,24.2174,24.5553,3799396.2926307,0
+HRB.US,D,20160304,000000,21.8438,22.2492,20.0968,20.7178,29888485.860824,0
+HRB.US,D,20160307,000000,20.5542,21.1212,20.3759,20.9801,12199477.331084,0
+HRB.US,D,20160308,000000,20.9126,21.0184,20.3965,20.8078,8575110.2354275,0
+HRB.US,D,20160309,000000,20.8969,21.0457,20.4269,20.4572,6800443.1561299,0
+HRB.US,D,20160310,000000,20.5699,20.9733,20.5395,20.9489,7933588.0696848,0
+HRB.US,D,20160311,000000,21.1006,21.505,21.0555,21.1751,4903137.6899307,0
+HRB.US,D,20160314,000000,21.1975,21.2896,20.8822,20.987,3165963.0808786,0
+HRB.US,D,20160315,000000,20.8303,20.8665,20.4445,20.47,3932327.3909666,0
+HRB.US,D,20160316,000000,20.3525,20.4308,20.1047,20.3622,3833211.4085874,0
+HRB.US,D,20160317,000000,20.372,20.47,20.2134,20.3035,3735447.4998204,0
+HRB.US,D,20160318,000000,20.2554,20.5894,20.1185,20.5728,9297237.0252628,0
+HRB.US,D,20160321,000000,20.5894,20.8411,20.5816,20.7325,4001133.0282636,0
+HRB.US,D,20160322,000000,20.4161,20.5012,20.1224,20.2711,4312069.1109653,0
+HRB.US,D,20160323,000000,20.2634,20.3809,20.1135,20.2888,3425917.6145237,0
+HRB.US,D,20160324,000000,20.1743,20.3573,19.996,20.0049,5091618.1811814,0
+HRB.US,D,20160328,000000,20.0381,20.0988,19.6866,19.86,5234136.3392402,0
+HRB.US,D,20160329,000000,19.8884,20.1185,19.6729,20.0871,4940864.0158084,0
+HRB.US,D,20160330,000000,20.1389,20.2554,19.7913,19.853,3491047.9399394,0
+HRB.US,D,20160331,000000,19.8794,19.9695,19.712,19.86,4950001.745932,0
+HRB.US,D,20160401,000000,19.8296,19.86,19.4987,19.716,5743026.6193119,0
+HRB.US,D,20160404,000000,19.7248,19.9882,19.6944,19.7913,4535754.5763195,0
+HRB.US,D,20160405,000000,19.7101,19.716,18.9443,19.1088,7375570.7463572,0
+HRB.US,D,20160406,000000,19.1617,19.2195,19.0266,19.1088,4889128.8184696,0
+HRB.US,D,20160407,000000,19.0266,19.0775,18.4987,18.6124,5438376.044982,0
+HRB.US,D,20160408,000000,18.7103,18.7308,18.1972,18.3049,5228544.2281365,0
+HRB.US,D,20160411,000000,18.3421,18.6192,18.0111,18.0327,5647425.6198432,0
+HRB.US,D,20160412,000000,18.0327,18.3235,17.9123,18.1972,4598687.2715133,0
+HRB.US,D,20160413,000000,18.2853,18.8816,18.1972,18.8004,5897824.7510783,0
+HRB.US,D,20160414,000000,18.8131,18.8464,18.0258,18.0552,7045189.9252467,0
+HRB.US,D,20160415,000000,18.018,18.0552,17.6097,17.9406,5089281.667265,0
+HRB.US,D,20160418,000000,17.874,18.1629,17.8162,18.155,6134666.3828588,0
+HRB.US,D,20160419,000000,18.1903,18.2402,17.9641,18.0405,3769095.138381,0
+HRB.US,D,20160420,000000,18.1022,18.1089,17.8662,17.8662,3547632.8333396,0
+HRB.US,D,20160421,000000,17.9406,18.0483,17.7409,17.8603,3315354.9606028,0
+HRB.US,D,20160422,000000,17.7937,18.0258,17.7761,17.9123,4023440.2004607,0
+HRB.US,D,20160425,000000,17.8662,18.2903,17.8574,18.0698,7598467.8425054,0
+HRB.US,D,20160426,000000,18.063,18.1286,17.8916,17.9063,6591603.9492174,0
+HRB.US,D,20160427,000000,16.4169,16.4169,14.8471,15.4779,21460935.465801,0
+HRB.US,D,20160428,000000,15.4846,16.0095,15.4162,15.7942,8251872.7337419,0
+HRB.US,D,20160429,000000,15.6894,15.7324,15.1742,15.2154,10403856.174406,0
+HRB.US,D,20160502,000000,15.3201,15.4102,15.043,15.1987,7337140.8111751,0
+HRB.US,D,20160503,000000,15.043,15.3251,14.8972,15.2496,6285076.4026068,0
+HRB.US,D,20160504,000000,15.134,15.2232,15.0028,15.1909,5113853.8691239,0
+HRB.US,D,20160505,000000,15.2154,15.282,14.9961,15.0558,3971813.2507071,0
+HRB.US,D,20160506,000000,14.9813,15.0852,14.5436,14.8061,5619470.1703427,0
+HRB.US,D,20160509,000000,14.7894,15.1174,14.7787,14.9226,4081837.7303125,0
+HRB.US,D,20160510,000000,14.9382,15.0999,14.9304,15.043,3355419.842804,0
+HRB.US,D,20160511,000000,15.0265,15.0352,14.6131,14.6268,5972169.39689,0
+HRB.US,D,20160512,000000,14.6876,14.8541,14.4174,14.6749,5642499.3335094,0
+HRB.US,D,20160513,000000,14.6514,14.9862,14.6514,14.8903,3352968.9540807,0
+HRB.US,D,20160516,000000,14.8471,15.1174,14.8061,15.0175,4431035.2495964,0
+HRB.US,D,20160517,000000,14.9961,15.3798,14.9961,15.3652,5675979.4946739,0
+HRB.US,D,20160518,000000,15.3074,15.514,15.2565,15.3466,4261254.0181013,0
+HRB.US,D,20160519,000000,15.2907,15.3466,15.0509,15.1557,2679947.7622248,0
+HRB.US,D,20160520,000000,15.2154,15.4632,15.1987,15.4632,4114420.2534821,0
+HRB.US,D,20160523,000000,15.4229,15.514,15.043,15.0724,3707229.6009856,0
+HRB.US,D,20160524,000000,15.134,15.3721,15.0352,15.3201,4086033.8560476,0
+HRB.US,D,20160525,000000,15.4015,15.5513,15.2388,15.4309,2674849.9136803,0
+HRB.US,D,20160526,000000,15.3466,15.5846,15.3466,15.5679,3464954.1446648,0
+HRB.US,D,20160527,000000,15.5679,15.8079,15.5679,15.7628,2825245.6365774,0
+HRB.US,D,20160531,000000,15.7451,16.0869,15.6286,16.0565,5919387.4658255,0
+HRB.US,D,20160601,000000,16.0497,16.2573,16.0036,16.224,4122153.8286079,0
+HRB.US,D,20160602,000000,16.1418,16.4815,16.0869,16.3259,3485850.0134385,0
+HRB.US,D,20160603,000000,16.3121,16.3327,16.0801,16.2807,3047301.2609306,0
+HRB.US,D,20160606,000000,16.3953,16.4737,16.2073,16.2289,4400095.8430752,0
+HRB.US,D,20160607,000000,16.224,16.3856,16.1418,16.1731,5160556.5749509,0
+HRB.US,D,20160608,000000,16.2073,16.2994,15.6238,15.7942,10298510.849854,0
+HRB.US,D,20160609,000000,15.7942,16.2807,15.6629,16.1898,9374595.2430006,0
+HRB.US,D,20160610,000000,16.3571,18.3,15.9117,18.2138,28556197.047666,0
+HRB.US,D,20160613,000000,18.1629,18.2167,17.8074,17.8524,8841920.1090725,0
+HRB.US,D,20160614,000000,17.7849,18.1473,17.7339,17.8828,8206122.8109061,0
+HRB.US,D,20160615,000000,17.8662,18.0855,17.7761,17.8006,6724712.7369859,0
+HRB.US,D,20160616,000000,17.7329,17.8672,17.4804,17.8006,4215247.7731533,0
+HRB.US,D,20160617,000000,17.7085,17.874,17.4754,17.6174,7757619.3653667,0
+HRB.US,D,20160620,000000,17.83,17.8613,17.2561,17.2678,6448484.3022176,0
+HRB.US,D,20160621,000000,17.3129,17.3129,17.025,17.1396,5682088.3348169,0
+HRB.US,D,20160622,000000,17.2013,17.3393,17.1396,17.1483,5120537.6469132,0
+HRB.US,D,20160623,000000,17.2678,17.4089,17.2267,17.3393,4358470.5617201,0
+HRB.US,D,20160624,000000,16.7293,17.0632,16.7293,16.8674,9036103.0014195,0
+HRB.US,D,20160627,000000,16.694,16.7029,16.4297,16.4844,5577762.1714932,0
+HRB.US,D,20160628,000000,16.7009,16.9339,16.6774,16.9339,5464060.337599,0
+HRB.US,D,20160629,000000,17.1837,17.3393,17.1082,17.2758,3712224.3079631,0
+HRB.US,D,20160630,000000,17.3668,17.452,17.1014,17.452,4628379.7883966,0
+HRB.US,D,20160701,000000,17.452,17.7683,17.3442,17.7399,5037072.6314397,0
+HRB.US,D,20160705,000000,17.6712,17.6712,17.3766,17.5176,3321798.7555378,0
+HRB.US,D,20160706,000000,17.452,17.7556,17.3305,17.7476,3815780.4837462,0
+HRB.US,D,20160707,000000,17.7556,17.921,17.6565,17.83,3972029.7458776,0
+HRB.US,D,20160708,000000,17.921,18.0335,17.8427,17.8995,3628803.2042459,0
+HRB.US,D,20160711,000000,17.9357,18.0141,17.8006,17.874,4733401.3913955,0
+HRB.US,D,20160712,000000,17.9837,18.0895,17.8877,17.9132,4222870.0370828,0
+HRB.US,D,20160713,000000,17.9426,18.0425,17.9132,17.9426,4986827.3702039,0
+HRB.US,D,20160714,000000,18.0806,18.2,17.926,18.0581,3640490.8798453,0
+HRB.US,D,20160715,000000,18.158,18.6124,18.0972,18.4145,7142249.2035057,0
+HRB.US,D,20160718,000000,18.3841,18.4312,18.1081,18.1413,2380275.5556142,0
+HRB.US,D,20160719,000000,18.0335,18.1119,17.9924,18.0972,2300683.9655272,0
+HRB.US,D,20160720,000000,18.1873,18.2911,18.1179,18.2324,2670835.5621921,0
+HRB.US,D,20160721,000000,18.2716,18.2911,18.0258,18.0581,2330621.5712829,0
+HRB.US,D,20160722,000000,17.966,18.1805,17.9602,18.1413,1536800.1590678,0
+HRB.US,D,20160725,000000,18.1326,18.158,17.9964,18.1413,2333266.4886968,0
+HRB.US,D,20160726,000000,18.1042,18.3088,18.1042,18.2716,2513912.3056618,0
+HRB.US,D,20160727,000000,18.2833,18.3841,18.1873,18.301,1785374.3994076,0
+HRB.US,D,20160728,000000,18.2647,18.3235,18.0845,18.2481,2318474.3540478,0
+HRB.US,D,20160729,000000,18.1805,18.1942,18.0141,18.0512,1976322.1186398,0
+HRB.US,D,20160801,000000,18.0198,18.2167,17.8613,18.1492,2439865.8513115,0
+HRB.US,D,20160802,000000,18.0581,18.0728,17.6938,17.7399,2612935.3585104,0
+HRB.US,D,20160803,000000,17.6418,17.8926,17.5685,17.8926,2168089.8643906,0
+HRB.US,D,20160804,000000,17.8534,18.1835,17.8534,18.0972,1617763.2256364,0
+HRB.US,D,20160805,000000,18.1237,18.301,18.0198,18.0581,2377023.0220376,0
+HRB.US,D,20160808,000000,18.1326,18.2,17.9749,18.0141,2923935.777041,0
+HRB.US,D,20160809,000000,18.0141,18.1237,17.8838,18.0335,1723627.3216339,0
+HRB.US,D,20160810,000000,18.0728,18.1873,18.0141,18.1179,1509628.9939587,0
+HRB.US,D,20160811,000000,18.1805,18.4595,18.1316,18.2402,2596522.573693,0
+HRB.US,D,20160812,000000,18.2647,18.9326,18.2647,18.6329,6410447.5304349,0
+HRB.US,D,20160815,000000,18.6045,18.6271,18.3391,18.4439,2667316.4944668,0
+HRB.US,D,20160816,000000,18.3841,18.7103,18.1413,18.5056,3421266.0319676,0
+HRB.US,D,20160817,000000,18.5134,18.6496,18.4234,18.5663,3684225.9679099,0
+HRB.US,D,20160818,000000,18.5428,18.6417,18.1326,18.1727,2801998.9570364,0
+HRB.US,D,20160819,000000,18.1042,18.3764,18.0512,18.2481,1894724.8846141,0
+HRB.US,D,20160822,000000,18.2647,18.4234,18.1805,18.3841,1903180.4507098,0
+HRB.US,D,20160823,000000,18.4008,18.5957,18.3764,18.5957,2213003.4214495,0
+HRB.US,D,20160824,000000,18.6271,18.7778,18.5752,18.6329,1824564.1100939,0
+HRB.US,D,20160825,000000,18.6329,18.724,18.5271,18.5663,1773404.871605,0
+HRB.US,D,20160826,000000,18.5869,18.7651,18.347,18.4068,1802069.0364282,0
+HRB.US,D,20160829,000000,18.4595,18.6329,18.4234,18.6271,3029224.9353922,0
+HRB.US,D,20160830,000000,18.5869,18.6025,18.1903,18.3607,3261806.1056086,0
+HRB.US,D,20160831,000000,17.5263,17.5812,15.6178,16.4335,24556875.634649,0
+HRB.US,D,20160901,000000,16.4659,16.6256,16.3072,16.367,6561002.5610991,0
+HRB.US,D,20160902,000000,16.41,16.5198,16.2152,16.4257,4959551.0211203,0
+HRB.US,D,20160906,000000,16.4659,16.5265,15.9057,16.2299,5563783.936141,0
+HRB.US,D,20160907,000000,16.2817,16.6323,16.1475,16.5599,6071901.1650611,0
+HRB.US,D,20160908,000000,16.5775,16.9055,16.5108,16.8223,5191166.1326982,0
+HRB.US,D,20160909,000000,16.7009,16.7293,16.5412,16.646,3799647.5087248,0
+HRB.US,D,20160912,000000,16.5011,17.0994,16.4767,17.0534,4246610.9791829,0
+HRB.US,D,20160913,000000,16.9301,17.021,16.8684,16.9594,4042464.202972,0
+HRB.US,D,20160914,000000,16.9936,17.1053,16.8067,17.0133,3788870.7467675,0
+HRB.US,D,20160915,000000,16.9301,17.2061,16.8144,17.1621,3613339.1176052,0
+HRB.US,D,20160916,000000,17.1278,17.1905,17.0044,17.1748,5895602.6119693,0
+HRB.US,D,20160919,000000,17.214,17.2365,17.0133,17.1366,2511498.1802693,0
+HRB.US,D,20160920,000000,17.1621,17.3168,17.0994,17.2061,2569527.0556091,0
+HRB.US,D,20160921,000000,17.1905,17.6281,17.1905,17.5048,3203314.6250223,0
+HRB.US,D,20160922,000000,17.5116,17.7359,17.4892,17.6742,1677722.1758456,0
+HRB.US,D,20160923,000000,17.5518,17.7937,17.5048,17.6958,2234235.2662192,0
+HRB.US,D,20160926,000000,17.5822,17.6811,17.402,17.4588,2254162.0127435,0
+HRB.US,D,20160927,000000,17.5196,17.59,17.3766,17.4343,2286415.7083428,0
+HRB.US,D,20160928,000000,17.544,17.6281,17.3051,17.5655,2514200.2850868,0
+HRB.US,D,20160929,000000,17.5283,17.6585,17.3051,17.3569,1953552.3411963,0
+HRB.US,D,20160930,000000,17.4676,17.8113,17.3168,17.7438,2916721.9945653,0
+HRB.US,D,20161003,000000,17.6742,17.8113,17.4814,17.4892,1806529.6539047,0
+HRB.US,D,20161004,000000,17.544,17.5969,17.263,17.3119,2820218.2510837,0
+HRB.US,D,20161005,000000,17.3512,17.59,17.3295,17.5362,1968188.2316892,0
+HRB.US,D,20161006,000000,17.5283,17.6281,17.4343,17.452,1785656.2516108,0
+HRB.US,D,20161007,000000,17.5116,17.5283,17.2658,17.3569,2529982.9872615,0
+HRB.US,D,20161010,000000,17.4275,17.59,17.3903,17.497,1203969.4704377,0
+HRB.US,D,20161011,000000,17.4764,17.6321,17.3766,17.4892,1630619.1581938,0
+HRB.US,D,20161012,000000,17.4764,17.6655,17.452,17.6371,1369945.6971898,0
+HRB.US,D,20161013,000000,17.5116,17.6508,17.3766,17.59,1297859.9538181,0
+HRB.US,D,20161014,000000,17.6371,17.8642,17.6371,17.6811,1446748.3801503,0
+HRB.US,D,20161017,000000,17.6585,17.8574,17.6281,17.7192,2013581.7544565,0
+HRB.US,D,20161018,000000,17.8427,17.8427,17.6508,17.6958,2370711.9835749,0
+HRB.US,D,20161019,000000,17.7712,17.8574,17.6958,17.7888,1790711.2096027,0
+HRB.US,D,20161020,000000,17.7575,17.8642,17.6997,17.8505,3045050.5281196,0
+HRB.US,D,20161021,000000,17.8113,18.1109,17.7115,17.9278,2748797.3112782,0
+HRB.US,D,20161024,000000,18.0415,18.1805,17.9827,18.0033,3469265.6664106,0
+HRB.US,D,20161025,000000,18.0121,18.0502,17.6281,17.6281,2384461.469313,0
+HRB.US,D,20161026,000000,17.6371,17.7888,17.4676,17.4676,2284235.4385826,0
+HRB.US,D,20161027,000000,17.5116,17.5655,17.3442,17.3903,2858227.4503681,0
+HRB.US,D,20161028,000000,17.3824,17.5861,17.2982,17.4196,2943765.5092202,0
+HRB.US,D,20161031,000000,17.497,17.6438,17.3472,17.6037,3442171.0915741,0
+HRB.US,D,20161101,000000,17.6742,17.7359,17.0603,17.1278,2278320.6271303,0
+HRB.US,D,20161102,000000,17.1621,17.2658,17.0994,17.1278,2399532.3925542,0
+HRB.US,D,20161103,000000,17.1748,17.2591,16.9448,16.9936,1826768.8887413,0
+HRB.US,D,20161104,000000,17.0026,17.0446,16.7997,16.8067,2067131.6306543,0
+HRB.US,D,20161107,000000,17.0358,17.169,16.8144,16.8841,2713531.0649564,0
+HRB.US,D,20161108,000000,16.8517,17.0994,16.742,16.9682,2827256.3865342,0
+HRB.US,D,20161109,000000,16.646,16.646,16.0203,16.3249,8593807.4527756,0
+HRB.US,D,20161110,000000,16.3788,17.1092,16.3249,16.8918,5769809.7270399,0
+HRB.US,D,20161111,000000,16.7997,17.6234,16.7391,17.497,4206447.0402291,0
+HRB.US,D,20161114,000000,17.5822,18.1042,17.5116,18.0649,4710204.7508327,0
+HRB.US,D,20161115,000000,18.1109,18.3627,17.9631,18.3176,2820281.5657091,0
+HRB.US,D,20161116,000000,17.8966,17.9484,16.9182,17.0358,5725187.2130168,0
+HRB.US,D,20161117,000000,17.0358,17.6958,16.9301,17.6508,3860500.0121146,0
+HRB.US,D,20161118,000000,17.6281,17.9573,17.5822,17.7438,2973074.0535369,0
+HRB.US,D,20161121,000000,17.8045,18.1002,17.7653,17.8192,2844804.7497933,0
+HRB.US,D,20161122,000000,17.9347,18.1326,17.8427,17.9278,2891996.6121613,0
+HRB.US,D,20161123,000000,17.918,18.298,17.8966,18.1492,2285183.1155557,0
+HRB.US,D,20161125,000000,18.1326,18.44,18.1326,18.3784,1247865.9086764,0
+HRB.US,D,20161128,000000,17.781,17.8799,16.695,16.7214,6891572.304882,0
+HRB.US,D,20161129,000000,16.792,17.3383,16.6176,17.1543,4638426.389755,0
+HRB.US,D,20161130,000000,17.1455,17.1934,16.9849,16.9849,3515026.8224864,0
+HRB.US,D,20161201,000000,17.021,17.1738,16.7596,16.8585,3582777.5564287,0
+HRB.US,D,20161202,000000,16.8585,17.1563,16.6833,16.8135,2640276.0434229,0
+HRB.US,D,20161205,000000,16.8135,17.1563,16.7126,17.1386,4564037.8321869,0
+HRB.US,D,20161206,000000,17.1474,17.5959,17.021,17.5646,5265764.0370114,0
+HRB.US,D,20161207,000000,17.6017,18.2706,17.5646,18.0669,8230085.354195,0
+HRB.US,D,20161208,000000,17.9357,17.9357,16.6059,17.6428,12002225.721815,0
+HRB.US,D,20161209,000000,17.6184,17.8515,17.3246,17.7653,5583278.713528,0
+HRB.US,D,20161212,000000,17.6801,18.1463,17.6351,18.1463,6205192.7482802,0
+HRB.US,D,20161213,000000,18.1199,18.4704,17.9905,17.9974,8142049.4312524,0
+HRB.US,D,20161214,000000,17.9063,17.972,17.6017,17.7192,3176173.0748186,0
+HRB.US,D,20161215,000000,17.8045,18.0141,17.7036,17.8731,2136610.2411465,0
+HRB.US,D,20161216,000000,17.8985,18.1952,17.8906,18.1541,7935794.8907394,0
+HRB.US,D,20161219,000000,18.1276,18.1913,17.7888,17.9602,2351186.5700789,0
+HRB.US,D,20161220,000000,18.0061,18.0532,17.8319,17.9602,2802913.9554932,0
+HRB.US,D,20161221,000000,17.92,18.1002,17.8731,17.966,2264806.0182283,0
+HRB.US,D,20161222,000000,17.9758,18.0875,17.8642,18.0355,2008473.6938756,0
+HRB.US,D,20161223,000000,18.0141,18.0601,17.8985,18.0198,3054568.1459953,0
+HRB.US,D,20161227,000000,18.0278,18.2833,17.9905,18.1972,1887270.0980808,0
+HRB.US,D,20161228,000000,18.1972,18.2392,17.966,18.0278,3232740.6077571,0
+HRB.US,D,20161229,000000,18.0278,18.1364,17.9357,17.9758,3527611.1148771,0
+HRB.US,D,20161230,000000,17.9905,17.9905,17.7291,17.7976,1956804.8747729,0
+HRB.US,D,20170103,000000,17.8731,17.9514,17.5646,17.7359,4269968.9699201,0
+HRB.US,D,20170104,000000,17.7438,18.1276,17.7438,18.1139,2243685.484655,0
+HRB.US,D,20170105,000000,18.0532,18.3617,17.9758,18.3391,2525956.3813298,0
+HRB.US,D,20170106,000000,18.3841,18.5937,18.1463,18.579,2536519.7117275,0
+HRB.US,D,20170109,000000,18.5712,18.579,18.1913,18.2628,2116813.1874837,0
+HRB.US,D,20170110,000000,18.3557,18.5173,18.1952,18.3088,2541046.7074402,0
+HRB.US,D,20170111,000000,18.2903,18.5633,18.2628,18.3617,1499047.2818956,0
+HRB.US,D,20170112,000000,18.3088,18.3931,17.9877,18.3841,2145482.458325,0
+HRB.US,D,20170113,000000,18.3931,18.486,18.3088,18.4165,1130904.3927803,0
+HRB.US,D,20170117,000000,18.4253,18.486,18.2903,18.4391,1850063.564853,0
+HRB.US,D,20170118,000000,18.5242,18.579,18.2451,18.3147,2140765.5187362,0
+HRB.US,D,20170119,000000,18.3088,18.3577,17.8123,18.0141,1699687.244825,0
+HRB.US,D,20170120,000000,18.0601,18.1463,17.8437,17.9123,1807545.7515212,0
+HRB.US,D,20170123,000000,17.8985,17.9288,17.7105,17.7359,1629500.9402138,0
+HRB.US,D,20170124,000000,17.7438,18.0562,17.6869,17.8906,1826796.4612395,0
+HRB.US,D,20170125,000000,17.9905,18.0601,17.8162,17.8731,2197837.5262702,0
+HRB.US,D,20170126,000000,17.9288,18.0061,17.6801,17.7291,1794560.126102,0
+HRB.US,D,20170127,000000,17.781,17.781,17.1288,17.1758,2254371.3594887,0
+HRB.US,D,20170130,000000,17.1288,17.1288,16.8331,16.9525,2866010.0432685,0
+HRB.US,D,20170131,000000,16.9594,17.0083,16.4335,16.6128,3948788.1723549,0
+HRB.US,D,20170201,000000,16.6833,16.6833,16.2964,16.3327,3972010.3430086,0
+HRB.US,D,20170202,000000,16.2025,16.4424,16.1769,16.365,2174670.5006129,0
+HRB.US,D,20170203,000000,16.41,16.6128,16.3571,16.5892,1819946.2272576,0
+HRB.US,D,20170206,000000,16.5442,16.8017,16.5275,16.7439,2832615.6632092,0
+HRB.US,D,20170207,000000,16.7361,16.7978,16.4668,16.6421,3637307.7881158,0
+HRB.US,D,20170208,000000,16.1769,16.6421,16.1084,16.3806,3181913.2604494,0
+HRB.US,D,20170209,000000,16.4022,16.6283,16.2416,16.3396,3523764.2407851,0
+HRB.US,D,20170210,000000,16.3249,16.365,16.1485,16.2964,3068292.1016424,0
+HRB.US,D,20170213,000000,16.4424,16.5345,16.0869,16.1428,2898092.176657,0
+HRB.US,D,20170214,000000,16.1084,16.4335,16.0987,16.2338,2939990.1193826,0
+HRB.US,D,20170215,000000,16.2338,16.365,15.893,16.0987,7048912.2124953,0
+HRB.US,D,20170216,000000,16.0869,16.1769,15.8293,15.9136,5293827.7340973,0
+HRB.US,D,20170217,000000,15.8715,15.9224,15.7932,15.8783,5690482.6286943,0
+HRB.US,D,20170221,000000,15.9057,16.0987,15.9057,15.9479,5269854.9787721,0
+HRB.US,D,20170222,000000,15.9224,15.9537,15.6884,15.7001,4244502.1936773,0
+HRB.US,D,20170223,000000,15.7001,15.7364,15.4269,15.522,4442110.2030151,0
+HRB.US,D,20170224,000000,15.4356,15.6668,15.3671,15.522,7758670.1839069,0
+HRB.US,D,20170227,000000,15.522,15.8333,15.4973,15.6854,6522814.6511784,0
+HRB.US,D,20170228,000000,15.6757,16.0409,15.6296,15.9136,7364182.2834227,0
+HRB.US,D,20170301,000000,16.0869,16.3033,15.899,15.9694,6000591.5364519,0
+HRB.US,D,20170302,000000,15.9938,16.0409,15.7989,15.9851,5689086.6433257,0
+HRB.US,D,20170303,000000,15.9694,16.2485,15.9057,16.2416,4201144.9509577,0
+HRB.US,D,20170306,000000,16.2798,16.459,16.0487,16.2338,5217397.7904635,0
+HRB.US,D,20170307,000000,16.1545,16.2269,15.8715,16.1338,7753872.5692309,0
+HRB.US,D,20170308,000000,17.6575,18.8522,17.5019,18.5311,22926846.732156,0
+HRB.US,D,20170309,000000,18.6887,18.773,18.0405,18.0758,7572575.2243469,0
+HRB.US,D,20170310,000000,18.2647,18.6456,18.2157,18.5438,6677248.2132473,0
+HRB.US,D,20170313,000000,18.584,18.9982,18.5673,18.8092,5716198.578624,0
+HRB.US,D,20170314,000000,18.7778,18.9805,18.7083,18.7867,3789356.8396976,0
+HRB.US,D,20170315,000000,18.8327,19.1441,18.8327,19.0824,4878603.2726065,0
+HRB.US,D,20170316,000000,19.0824,19.1941,18.9326,18.958,3346595.6221964,0
+HRB.US,D,20170317,000000,18.9443,19.2155,18.7318,19.1088,10111054.62585,0
+HRB.US,D,20170320,000000,19.0687,19.0746,18.6075,18.6544,6012197.5157605,0
+HRB.US,D,20170321,000000,18.6544,18.7474,18.1913,18.2157,5691582.465009,0
+HRB.US,D,20170322,000000,18.2157,18.2647,18.0492,18.2471,2810038.8932527,0
+HRB.US,D,20170323,000000,18.2402,18.303,17.7329,17.7859,4219562.35851,0
+HRB.US,D,20170324,000000,17.8622,17.8622,17.4892,17.5196,3597857.6705027,0
+HRB.US,D,20170327,000000,17.3256,17.6801,17.3168,17.6694,3906228.489674,0
+HRB.US,D,20170328,000000,17.592,17.9964,17.5048,17.9592,6967210.815699,0
+HRB.US,D,20170329,000000,17.9053,18.0444,17.6919,17.8417,4192795.5900401,0
+HRB.US,D,20170330,000000,17.8182,18.1473,17.6997,18.1199,4022503.7567276,0
+HRB.US,D,20170331,000000,18.0914,18.2647,17.9964,18.1697,3466719.8057493,0
+HRB.US,D,20170403,000000,18.1697,18.3372,17.829,18.1139,3618338.9306008,0
+HRB.US,D,20170404,000000,18.1071,18.2089,17.9592,18.1913,3456462.8364421,0
+HRB.US,D,20170405,000000,18.2246,18.2559,17.9347,17.9347,3995852.3842685,0
+HRB.US,D,20170406,000000,17.9347,18.4812,17.8495,18.4282,4589261.5619647,0
+HRB.US,D,20170407,000000,18.3881,18.4361,18.1473,18.2843,3079717.3279077,0
+HRB.US,D,20170410,000000,18.3323,18.5615,18.1992,18.4018,3012519.0651318,0
+HRB.US,D,20170411,000000,18.3881,18.537,18.2823,18.4498,4650729.8511461,0
+HRB.US,D,20170412,000000,18.4107,18.5056,18.2402,18.4665,4068703.0091627,0
+HRB.US,D,20170413,000000,18.4498,18.5526,18.3421,18.3647,2042749.3726715,0
+HRB.US,D,20170417,000000,18.4107,18.5281,18.3293,18.4969,1554429.1974141,0
+HRB.US,D,20170418,000000,18.4361,18.7554,18.4018,18.6075,2938834.116868,0
+HRB.US,D,20170419,000000,18.677,19.0256,18.677,18.9276,4754169.6097149,0
+HRB.US,D,20170420,000000,18.9805,19.1381,18.4107,18.4742,6882135.3620935,0
+HRB.US,D,20170421,000000,18.4419,18.4792,17.8329,18.0355,7417117.3950324,0
+HRB.US,D,20170424,000000,18.2716,18.5242,18.0952,18.4498,3951852.8044626,0
+HRB.US,D,20170425,000000,18.6143,19.1441,18.5987,18.9443,4283919.6327742,0
+HRB.US,D,20170426,000000,18.9884,19.3909,18.6075,18.6691,7529034.1649731,0
+HRB.US,D,20170427,000000,18.8659,19.1705,18.7867,18.9649,11965580.850585,0
+HRB.US,D,20170428,000000,18.8719,19.3889,18.8092,19.3722,4676714.3776318,0
+HRB.US,D,20170501,000000,19.3722,19.4123,19.1852,19.2655,2849077.465801,0
+HRB.US,D,20170502,000000,19.3018,19.4369,19.2439,19.3722,3889041.6325016,0
+HRB.US,D,20170503,000000,19.3889,19.528,19.2851,19.3889,2979189.0209016,0
+HRB.US,D,20170504,000000,19.3948,19.7287,19.2929,19.6611,3036787.9695111,0
+HRB.US,D,20170505,000000,19.6396,19.7864,19.427,19.7482,2237574.6021047,0
+HRB.US,D,20170508,000000,19.716,19.8657,19.6611,19.7482,4322075.885382,0
+HRB.US,D,20170509,000000,19.7571,20.3338,19.6935,20.2251,4327266.6634573,0
+HRB.US,D,20170510,000000,20.1929,20.7325,20.0978,20.7088,3323436.766168,0
+HRB.US,D,20170511,000000,20.607,20.6551,20.4201,20.6472,2437101.4530721,0
+HRB.US,D,20170512,000000,20.5993,20.8558,20.4857,20.7716,2553153.0765298,0
+HRB.US,D,20170515,000000,20.8499,20.9977,20.7716,20.9342,2468692.3875125,0
+HRB.US,D,20170516,000000,20.8558,21.036,19.6062,19.6778,6453350.3375371,0
+HRB.US,D,20170517,000000,19.5524,19.7933,19.4702,19.6014,3762115.2115377,0
+HRB.US,D,20170518,000000,19.6152,19.8657,19.5368,19.7639,3163512.1921552,0
+HRB.US,D,20170519,000000,19.8276,20.0841,19.7933,20.044,2399379.212009,0
+HRB.US,D,20170522,000000,20.1233,20.2487,20.0362,20.1693,2096077.6476805,0
+HRB.US,D,20170523,000000,20.2251,20.233,19.9979,20.1233,1489755.3500232,0
+HRB.US,D,20170524,000000,20.1772,20.328,20.0773,20.2417,2359347.008324,0
+HRB.US,D,20170525,000000,20.3555,20.5933,20.2536,20.3652,1982648.4751569,0
+HRB.US,D,20170526,000000,20.374,20.4905,20.2536,20.4054,1511003.534051,0
+HRB.US,D,20170530,000000,20.3201,20.6306,20.3201,20.5443,2116716.1731384,0
+HRB.US,D,20170531,000000,20.561,20.7794,20.4318,20.7382,2600172.3554836,0
+HRB.US,D,20170601,000000,20.7569,21.3003,20.6923,21.2465,2398629.6485411,0
+HRB.US,D,20170602,000000,21.3346,21.3807,20.9977,21.0154,1980595.8558511,0
+HRB.US,D,20170605,000000,21.0154,21.1613,20.8558,20.9214,2308067.2678062,0
+HRB.US,D,20170606,000000,20.8558,20.8558,20.5993,20.5993,2480066.5535961,0
+HRB.US,D,20170607,000000,20.6306,20.6785,20.3378,20.5993,2889482.4088126,0
+HRB.US,D,20170608,000000,20.6472,20.6697,20.4279,20.616,1923678.050066,0
+HRB.US,D,20170609,000000,20.5836,20.6923,20.3652,20.468,1754691.3149986,0
+HRB.US,D,20170612,000000,20.328,20.6844,20.328,20.6619,2650906.7732605,0
+HRB.US,D,20170613,000000,20.7716,21.1975,20.7011,21.0908,5883030.5740221,0
+HRB.US,D,20170614,000000,22.7104,23.3578,22.3276,22.7652,19751833.744668,0
+HRB.US,D,20170615,000000,22.6948,23.4634,22.5626,23.4547,7462190.2598583,0
+HRB.US,D,20170616,000000,23.4263,23.5055,23.2873,23.3822,6229865.0280953,0
+HRB.US,D,20170619,000000,23.4634,24.0452,23.3362,23.9315,3902279.4952185,0
+HRB.US,D,20170620,000000,23.8434,23.8504,23.4116,23.5311,6894828.9232732,0
+HRB.US,D,20170621,000000,23.626,24.4349,23.5555,24.333,7317941.1616386,0
+HRB.US,D,20170622,000000,24.3165,24.6327,24.198,24.5377,3226001.6849715,0
+HRB.US,D,20170623,000000,24.4525,24.7276,24.3586,24.6161,5711118.0905413,0
+HRB.US,D,20170626,000000,24.6238,24.7883,24.572,24.6738,2858249.9168481,0
+HRB.US,D,20170627,000000,24.7032,24.899,24.6875,24.6875,3559891.3617709,0
+HRB.US,D,20170628,000000,24.8462,24.8619,24.0647,24.2136,8463495.7417627,0
+HRB.US,D,20170629,000000,24.2792,24.5926,24.0422,24.3252,6145952.7254297,0
+HRB.US,D,20170630,000000,24.4202,24.7316,24.2321,24.3496,6617113.6160127,0
+HRB.US,D,20170703,000000,24.4672,24.9206,24.3977,24.4672,1934478.2997069,0
+HRB.US,D,20170705,000000,24.427,24.9724,24.145,24.4525,5422062.3169172,0
+HRB.US,D,20170706,000000,24.2792,24.7404,24.2625,24.6405,6376086.0705336,0
+HRB.US,D,20170707,000000,24.711,24.7943,24.3634,24.711,3641111.7716552,0
+HRB.US,D,20170710,000000,24.6954,24.7982,24.3908,24.6798,3170825.0313835,0
+HRB.US,D,20170711,000000,24.6875,24.806,24.4711,24.6738,4247322.7581164,0
+HRB.US,D,20170712,000000,24.806,24.8913,24.7032,24.8207,2395898.9500218,0
+HRB.US,D,20170713,000000,24.8394,24.8853,24.572,24.6161,3385862.9443589,0
+HRB.US,D,20170714,000000,24.5847,24.6014,24.003,24.049,2699204.5991648,0
+HRB.US,D,20170717,000000,24.0276,24.1637,23.8454,23.8768,3575553.5619167,0
+HRB.US,D,20170718,000000,23.8768,24.0422,23.7054,23.9081,3922247.0898883,0
+HRB.US,D,20170719,000000,24.0119,24.2224,23.7749,23.8532,3722258.6548779,0
+HRB.US,D,20170720,000000,23.8053,24.2548,23.7455,24.099,2732340.6147044,0
+HRB.US,D,20170721,000000,24.049,24.049,23.4184,23.4743,3855190.7744176,0
+HRB.US,D,20170724,000000,23.4351,23.6417,23.3734,23.4624,3181172.8878142,0
+HRB.US,D,20170725,000000,23.5135,23.9689,23.4624,23.8053,3400118.9470997,0
+HRB.US,D,20170726,000000,23.8698,23.9081,23.5222,23.7749,2396706.7220969,0
+HRB.US,D,20170727,000000,23.8297,23.9629,23.6349,23.9569,2872854.1500284,0
+HRB.US,D,20170728,000000,23.9081,23.9903,23.7984,23.8121,2142782.3959148,0
+HRB.US,D,20170731,000000,23.8621,24.0422,23.7543,24.0276,2257791.3704614,0
+HRB.US,D,20170801,000000,24.0814,24.2047,23.8454,24.1196,2871624.6208521,0
+HRB.US,D,20170802,000000,24.1852,24.1852,23.7426,24.003,2129095.2035986,0
+HRB.US,D,20170803,000000,24.0363,24.1754,23.9335,24.0569,2802598.4035701,0
+HRB.US,D,20170804,000000,24.0716,24.197,23.675,23.7054,3537154.2628436,0
+HRB.US,D,20170807,000000,23.7259,23.9432,23.5379,23.8121,2761696.1343884,0
+HRB.US,D,20170808,000000,23.7896,23.9395,23.6006,23.8768,2010563.0765121,0
+HRB.US,D,20170809,000000,23.8053,24.4046,23.8053,24.3419,3290298.7082212,0
+HRB.US,D,20170810,000000,24.2625,24.3212,23.9305,24.1274,3671443.5620139,0
+HRB.US,D,20170811,000000,23.9776,24.3125,23.8414,24.1852,2054186.8533804,0
+HRB.US,D,20170814,000000,24.3095,24.7032,24.3095,24.6327,1697936.901795,0
+HRB.US,D,20170815,000000,24.711,25.0518,24.6101,24.806,3086535.9045768,0
+HRB.US,D,20170816,000000,24.8138,25.044,24.2009,24.2136,3421274.2015966,0
+HRB.US,D,20170817,000000,24.2009,24.2136,23.6877,23.7896,4564567.8368734,0
+HRB.US,D,20170818,000000,23.7661,23.7837,23.4624,23.4624,3037146.4119869,0
+HRB.US,D,20170821,000000,23.4899,23.5919,23.3401,23.4175,2935512.1414443,0
+HRB.US,D,20170822,000000,23.4351,23.9258,23.4116,23.8209,2916088.8483118,0
+HRB.US,D,20170823,000000,23.7328,24.1196,23.6877,23.6877,2436358.0168261,0
+HRB.US,D,20170824,000000,23.7201,24.1078,23.7201,23.9776,2499817.6530953,0
+HRB.US,D,20170825,000000,24.003,24.0716,23.389,23.4037,2036095.2097876,0
+HRB.US,D,20170828,000000,23.4674,23.5682,22.923,23.3254,3909168.5349383,0
+HRB.US,D,20170829,000000,23.1266,23.2706,22.9601,23.0267,4586222.4599477,0
+HRB.US,D,20170830,000000,21.27,21.8526,20.9233,21.1192,10699045.29706,0
+HRB.US,D,20170831,000000,21.0731,21.2141,20.9067,21.0644,7751611.6243837,0
+HRB.US,D,20170901,000000,21.1505,21.2729,20.937,21.0858,4564362.5749428,0
+HRB.US,D,20170905,000000,20.985,21.1192,20.7098,20.7892,3279577.0912601,0
+HRB.US,D,20170906,000000,20.8127,20.8127,20.4034,20.4808,5622784.997341,0
+HRB.US,D,20170907,000000,20.4808,20.6707,20.0479,20.238,3620649.9144262,0
+HRB.US,D,20170908,000000,20.2233,20.5532,20.1439,20.5443,2691575.1868098,0
+HRB.US,D,20170911,000000,20.4974,20.892,20.4102,20.5532,3832136.08116,0
+HRB.US,D,20170912,000000,20.5679,21.1172,20.561,21.1095,3489996.1001957,0
+HRB.US,D,20170913,000000,21.0703,21.3229,20.561,20.6481,3539128.2494696,0
+HRB.US,D,20170914,000000,20.5679,21.0811,20.5679,21.0232,3147640.6452643,0
+HRB.US,D,20170915,000000,20.988,21.0047,20.2976,20.5747,3908269.8757398,0
+HRB.US,D,20170918,000000,20.6003,20.7422,20.4014,20.656,3165007.2342765,0
+HRB.US,D,20170919,000000,20.7285,20.8146,20.5336,20.7981,4336424.8176535,0
+HRB.US,D,20170920,000000,20.7118,20.8617,20.6481,20.8401,3018625.8628675,0
+HRB.US,D,20170921,000000,20.7677,20.848,20.561,20.8401,2950948.6555868,0
+HRB.US,D,20170922,000000,20.8215,21.3112,20.7598,21.268,3337067.7922844,0
+HRB.US,D,20170925,000000,21.1731,21.3229,20.4964,20.8401,4002619.9007559,0
+HRB.US,D,20170926,000000,20.8715,21.126,20.6638,20.9586,4511676.63702,0
+HRB.US,D,20170927,000000,21.0536,21.3797,20.9967,21.2201,3309525.9302557,0
+HRB.US,D,20170928,000000,21.2515,21.6735,21.1966,21.6578,2957257.6516422,0
+HRB.US,D,20170929,000000,21.6108,21.6255,21.0007,21.0536,2721491.3472892,0
+HRB.US,D,20171002,000000,20.982,21.411,20.8401,20.982,4294259.3195757,0
+HRB.US,D,20171003,000000,20.9967,21.1564,20.7794,21.1397,2382791.8013702,0
+HRB.US,D,20171004,000000,21.2278,21.2425,20.3378,20.4318,3810860.3246341,0
+HRB.US,D,20171005,000000,20.4014,20.4661,19.5867,19.6229,5765813.7572172,0
+HRB.US,D,20171006,000000,19.6386,19.996,19.6386,19.7659,4541232.3126162,0
+HRB.US,D,20171009,000000,19.7581,20.2066,19.7248,20.1635,2669687.7293066,0
+HRB.US,D,20171010,000000,20.2026,20.4484,20.0685,20.4406,3616498.721651,0
+HRB.US,D,20171011,000000,20.371,20.4014,20.1389,20.3612,4151707.4617969,0
+HRB.US,D,20171012,000000,20.3231,20.6717,20.2654,20.4729,2929143.9155781,0
+HRB.US,D,20171013,000000,20.4014,20.4318,19.853,20.0342,2122308.2842421,0
+HRB.US,D,20171016,000000,20.0421,20.283,19.996,20.1389,2079225.7453003,0
+HRB.US,D,20171017,000000,20.185,20.229,19.6826,19.7502,3275177.7460017,0
+HRB.US,D,20171018,000000,19.8766,20.092,19.8677,19.9098,1764075.1551982,0
+HRB.US,D,20171019,000000,19.8766,20.3436,19.8129,20.3152,1970998.584092,0
+HRB.US,D,20171020,000000,20.4014,20.6951,20.2741,20.4484,2286588.291757,0
+HRB.US,D,20171023,000000,20.5297,20.9419,20.4572,20.8715,3144496.359273,0
+HRB.US,D,20171024,000000,20.8401,21.1172,20.8313,20.9967,2911918.2526675,0
+HRB.US,D,20171025,000000,20.9419,20.9664,20.561,20.6227,3768713.2082216,0
+HRB.US,D,20171026,000000,20.7118,21.1172,20.656,21.0771,2485772.0183033,0
+HRB.US,D,20171027,000000,21.0771,21.0771,20.7333,20.8862,2351978.0028959,0
+HRB.US,D,20171030,000000,20.8715,20.9194,20.0421,20.1145,3099401.027967,0
+HRB.US,D,20171031,000000,20.0841,20.0841,19.5465,19.6719,3561719.316277,0
+HRB.US,D,20171101,000000,19.7248,19.7405,19.2312,19.4702,3148894.6833278,0
+HRB.US,D,20171102,000000,19.5191,19.5573,18.7877,18.9688,4884411.8788808,0
+HRB.US,D,20171103,000000,18.8895,19.3986,18.7583,19.1274,2959356.2251115,0
+HRB.US,D,20171106,000000,19.1431,19.4613,19.0197,19.3527,2600513.4374976,0
+HRB.US,D,20171107,000000,19.4417,19.4877,18.8973,19.098,2612123.5016208,0
+HRB.US,D,20171108,000000,19.1774,20.1546,19.0726,20.0773,3943340.0509635,0
+HRB.US,D,20171109,000000,19.8766,20.3231,19.7659,20.1948,3904187.1036082,0
+HRB.US,D,20171110,000000,20.1233,20.704,19.8677,19.9402,5596397.0954196,0
+HRB.US,D,20171113,000000,19.8834,20.6531,19.7884,20.6315,3508963.936507,0
+HRB.US,D,20171114,000000,20.5297,20.613,20.283,20.561,3033308.7287275,0
+HRB.US,D,20171115,000000,20.4885,20.608,19.9784,20.0685,6414294.404527,0
+HRB.US,D,20171116,000000,20.1635,20.5836,20.1145,20.5747,4198677.7229761,0
+HRB.US,D,20171117,000000,20.4808,20.8303,20.3857,20.7422,3913777.2269419,0
+HRB.US,D,20171120,000000,20.7422,20.9664,20.5532,20.5747,2533050.6829802,0
+HRB.US,D,20171121,000000,20.608,20.616,20.1389,20.3378,1932381.7686447,0
+HRB.US,D,20171122,000000,20.4102,20.8146,20.3936,20.5532,1964584.4040622,0
+HRB.US,D,20171124,000000,20.5747,20.6354,20.3308,20.4014,1098599.6369993,0
+HRB.US,D,20171127,000000,20.3936,20.4318,19.9353,20.2654,2323168.8271566,0
+HRB.US,D,20171128,000000,20.1948,20.3515,19.9245,20.3152,2461107.9081174,0
+HRB.US,D,20171129,000000,20.3378,20.751,20.227,20.5679,3326245.0761636,0
+HRB.US,D,20171130,000000,20.616,20.848,20.4406,20.8146,4551050.1643605,0
+HRB.US,D,20171201,000000,20.8782,20.9076,20.043,20.75,4022350.5761824,0
+HRB.US,D,20171204,000000,20.5993,21.3366,20.5415,21.0634,5678389.5352518,0
+HRB.US,D,20171205,000000,21.0948,21.1427,20.5903,21.0948,7399333.1337336,0
+HRB.US,D,20171206,000000,21.2632,23.3988,20.5993,23.2627,8433240.5416766,0
+HRB.US,D,20171207,000000,22.7732,23.0444,21.2328,21.979,8945846.981775,0
+HRB.US,D,20171208,000000,21.979,22.4676,21.7929,21.8418,5982782.7662658,0
+HRB.US,D,20171211,000000,21.8977,22.0983,21.7204,22.0662,4175449.4251006,0
+HRB.US,D,20171212,000000,22.0662,22.2561,21.8977,22.0983,2913270.3262799,0
+HRB.US,D,20171213,000000,22.123,22.2188,21.8898,21.9144,3281971.8137835,0
+HRB.US,D,20171214,000000,21.8898,22.023,21.3533,21.5765,2916920.1080704,0
+HRB.US,D,20171215,000000,21.6402,22.0112,21.5677,21.8261,3901020.3511368,0
+HRB.US,D,20171218,000000,21.9614,22.2522,21.7283,22.2268,5211620.8415018,0
+HRB.US,D,20171219,000000,22.2747,22.2914,21.9868,22.1738,1898729.024066,0
+HRB.US,D,20171220,000000,22.2825,22.7888,22.1553,22.3471,2516965.7045297,0
+HRB.US,D,20171221,000000,22.3237,22.3628,21.369,21.4257,5347030.4010593,0
+HRB.US,D,20171222,000000,21.409,21.5227,20.9342,21.0467,3021130.8753835,0
+HRB.US,D,20171226,000000,21.0565,21.369,20.8215,20.9106,1539010.0437334,0
+HRB.US,D,20171227,000000,20.984,21.225,20.9263,21.225,1473820.488507,0
+HRB.US,D,20171228,000000,21.2808,21.505,21.1907,21.3189,2557433.9621666,0
+HRB.US,D,20171229,000000,21.409,21.409,20.9263,21.0389,2249636.0382345,0
+HRB.US,D,20180102,000000,21.225,21.6656,20.9263,21.4718,2734399.3612322,0
+HRB.US,D,20180103,000000,21.505,21.5511,20.8715,21.3836,3432098.9601248,0
+HRB.US,D,20180104,000000,21.4561,21.4952,21.0467,21.361,2530627.3667551,0
+HRB.US,D,20180105,000000,21.409,21.5177,21.1682,21.4952,2302894.8713964,0
+HRB.US,D,20180108,000000,21.4491,21.5227,20.9507,21.1113,3775681.9018251,0
+HRB.US,D,20180109,000000,21.129,21.4159,21.1113,21.2171,2199767.6011399,0
+HRB.US,D,20180110,000000,21.1427,21.1427,20.7843,20.8401,2250320.2446697,0
+HRB.US,D,20180111,000000,20.8401,21.0066,20.5415,20.9263,2849162.2257027,0
+HRB.US,D,20180112,000000,20.984,21.2328,20.8627,21.1515,2467930.5696009,0
+HRB.US,D,20180116,000000,21.2397,22.0583,21.225,21.369,5177029.6107827,0
+HRB.US,D,20180117,000000,21.4335,21.5227,21.0849,21.2465,2396884.4115293,0
+HRB.US,D,20180118,000000,21.1427,21.3366,20.9204,21.2896,2758305.738321,0
+HRB.US,D,20180119,000000,21.3914,21.6686,20.9683,21.0849,3309684.2168192,0
+HRB.US,D,20180122,000000,21.1368,21.4491,20.9606,21.2465,4300607.1213692,0
+HRB.US,D,20180123,000000,22.2268,22.7525,21.6735,22.0916,7256438.1515336,0
+HRB.US,D,20180124,000000,22.2003,22.2268,21.602,21.7929,5196277.25689,0
+HRB.US,D,20180125,000000,21.7049,21.8096,21.2974,21.5227,3609446.2893497,0
+HRB.US,D,20180126,000000,21.5677,21.5765,21.2083,21.4414,3417830.7029403,0
+HRB.US,D,20180129,000000,21.4335,21.6098,21.3003,21.5295,2633212.3778816,0
+HRB.US,D,20180130,000000,21.4257,21.4414,20.9507,21.2171,3636133.4039359,0
+HRB.US,D,20180131,000000,21.2974,21.4374,21.1584,21.2974,3878762.1967143,0
+HRB.US,D,20180201,000000,21.2808,21.3533,20.7275,20.984,3137380.6123462,0
+HRB.US,D,20180202,000000,20.8872,20.9429,20.421,20.4308,3631004.9192824,0
+HRB.US,D,20180205,000000,20.3094,20.3965,19.5877,19.6356,4848227.5704915,0
+HRB.US,D,20180206,000000,19.2674,20.3261,19.098,20.1967,5460794.5283752,0
+HRB.US,D,20180207,000000,20.093,20.7921,20.0616,20.6551,4691441.1552482,0
+HRB.US,D,20180208,000000,20.607,20.6785,20.2046,20.2134,3134636.6381797,0
+HRB.US,D,20180209,000000,19.997,20.607,19.997,19.997,5918866.651972,0
+HRB.US,D,20180212,000000,20.0616,20.3408,19.9558,20.1654,6217391.0256972,0
+HRB.US,D,20180213,000000,20.1654,20.9263,20.1566,20.7921,3415364.4961625,0
+HRB.US,D,20180214,000000,20.7031,21.6402,20.6697,21.6185,4424446.4437452,0
+HRB.US,D,20180215,000000,21.746,22.2825,21.7049,22.114,5865329.0302177,0
+HRB.US,D,20180216,000000,22.0543,22.8652,21.9144,22.5,4386853.8955437,0
+HRB.US,D,20180220,000000,21.8007,22.5646,21.8007,21.8007,6087033.3605206,0
+HRB.US,D,20180221,000000,21.8507,21.8977,21.1907,21.1907,3874470.0778376,0
+HRB.US,D,20180222,000000,21.2974,21.3836,20.9606,20.984,3777984.7160213,0
+HRB.US,D,20180223,000000,20.9773,21.5941,20.9683,21.5227,2844192.0276124,0
+HRB.US,D,20180226,000000,21.5677,21.8096,21.4718,21.5589,5657612.1260997,0
+HRB.US,D,20180227,000000,21.602,21.6822,20.8068,20.8068,3425464.2001099,0
+HRB.US,D,20180228,000000,20.8068,20.99,20.3191,20.3261,4701877.8563951,0
+HRB.US,D,20180301,000000,20.3261,20.4063,19.8207,20.1654,5100691.575476,0
+HRB.US,D,20180302,000000,19.9647,20.0068,19.6591,19.8119,5261080.7971426,0
+HRB.US,D,20180305,000000,19.9558,20.8146,19.9558,20.7031,10583084.560726,0
+HRB.US,D,20180306,000000,20.8313,20.9987,20.5415,20.6785,6412904.5463801,0
+HRB.US,D,20180307,000000,23.1845,23.6486,22.4833,23.0522,11774283.879711,0
+HRB.US,D,20180308,000000,23.1335,23.1902,22.1523,22.2003,6827932.936773,0
+HRB.US,D,20180309,000000,22.2992,22.2992,21.5177,22.2188,6644115.2613186,0
+HRB.US,D,20180312,000000,22.2825,22.591,22.1964,22.4863,4875521.2800368,0
+HRB.US,D,20180313,000000,22.5166,22.6165,21.9202,22.0093,4051221.0241398,0
+HRB.US,D,20180314,000000,22.0319,22.1444,21.4903,21.5481,4976126.1773156,0
+HRB.US,D,20180315,000000,21.5618,21.7136,21.2465,21.6205,4728102.3657349,0
+HRB.US,D,20180316,000000,21.5883,22.0319,21.4835,21.8947,6396648.0057188,0
+HRB.US,D,20180319,000000,21.8389,21.9114,21.1103,21.1182,5485420.8540267,0
+HRB.US,D,20180320,000000,21.1829,21.2945,20.9957,21.2083,3670075.1491434,0
+HRB.US,D,20180321,000000,21.1672,21.2632,20.8508,20.9165,2491241.5849709,0
+HRB.US,D,20180322,000000,20.7784,20.8754,20.3819,20.3897,2859477.4036171,0
+HRB.US,D,20180323,000000,20.5112,20.9233,20.4465,20.6404,4341523.6874017,0
+HRB.US,D,20180326,000000,20.7872,21.0223,20.6894,20.8754,4085491.5969175,0
+HRB.US,D,20180327,000000,20.8842,20.939,20.1713,20.2848,3478001.0423021,0
+HRB.US,D,20180328,000000,20.3181,20.5395,20.0881,20.3564,3148324.8516996,0
+HRB.US,D,20180329,000000,20.4465,20.7627,20.4465,20.5669,2294139.0714323,0
+HRB.US,D,20180402,000000,20.4788,20.5826,19.666,19.8864,5130703.729097,0
+HRB.US,D,20180403,000000,20.0499,20.5473,19.9755,20.5012,2662388.1657257,0
+HRB.US,D,20180404,000000,20.2203,20.8352,20.1389,20.7784,2534081.0774477,0
+HRB.US,D,20180405,000000,20.987,21.1584,20.7353,20.9165,2903097.0956707,0
+HRB.US,D,20180406,000000,20.7305,20.9479,20.3819,20.6491,3327599.1921832,0
+HRB.US,D,20180409,000000,20.7696,20.8352,20.4631,20.5112,1828616.2461165,0
+HRB.US,D,20180410,000000,20.8108,21.0928,20.609,20.8675,6746720.6965179,0
+HRB.US,D,20180411,000000,20.8019,21.1878,20.8019,20.9566,2855900.1272846,0
+HRB.US,D,20180412,000000,21.0928,21.4835,20.9165,21.2632,3130454.8092955,0
+HRB.US,D,20180413,000000,21.362,21.5971,21.037,21.0849,2293799.0106219,0
+HRB.US,D,20180416,000000,21.2719,21.5374,21.1319,21.4003,2543958.1590027,0
+HRB.US,D,20180417,000000,21.5794,21.7704,21.2896,21.4169,3594845.1197803,0
+HRB.US,D,20180418,000000,21.4903,21.742,21.4003,21.6048,3111432.8491914,0
+HRB.US,D,20180419,000000,21.554,21.5755,20.9566,21.3122,2355246.8757307,0
+HRB.US,D,20180420,000000,21.3278,21.9681,21.2465,21.9378,4986264.6870012,0
+HRB.US,D,20180423,000000,22.0485,22.1934,21.886,21.9584,4634846.0498116,0
+HRB.US,D,20180424,000000,22.0249,22.1367,21.4903,21.5971,3795864.9704617,0
+HRB.US,D,20180425,000000,21.6852,23.1902,21.6852,22.7614,6402425.9758842,0
+HRB.US,D,20180426,000000,22.9553,23.395,22.6566,23.1081,3343147.0175219,0
+HRB.US,D,20180427,000000,23.1081,23.2882,22.8279,22.8416,2549957.7303567,0
+HRB.US,D,20180430,000000,22.8279,22.875,22.3716,22.3815,2899863.9649632,0
+HRB.US,D,20180501,000000,22.3892,22.4823,21.9163,22.4226,2385183.4602827,0
+HRB.US,D,20180502,000000,22.4226,22.4226,21.5883,21.6275,3280108.1171502,0
+HRB.US,D,20180503,000000,21.6048,21.6686,21.2465,21.4737,3118921.3354448,0
+HRB.US,D,20180504,000000,21.41,22.3158,21.2974,22.2522,3774702.5675393,0
+HRB.US,D,20180507,000000,22.2365,22.4295,22.0485,22.3971,2283720.7519508,0
+HRB.US,D,20180508,000000,22.2365,22.5792,22.163,22.5166,2622048.5797467,0
+HRB.US,D,20180509,000000,22.6801,22.6801,22.117,22.1729,2232014.1483136,0
+HRB.US,D,20180510,000000,22.3158,22.5831,22.1543,22.4863,1433623.8710369,0
+HRB.US,D,20180511,000000,22.5029,22.6331,22.2757,22.543,2512534.7019585,0
+HRB.US,D,20180514,000000,22.641,22.7859,22.3423,22.4226,2353269.8254938,0
+HRB.US,D,20180515,000000,22.2914,22.591,22.1876,22.5029,2795277.3947126,0
+HRB.US,D,20180516,000000,22.4372,22.6566,22.3246,22.6165,2737726.4426741,0
+HRB.US,D,20180517,000000,22.5831,22.6478,22.2825,22.4529,2116305.6492772,0
+HRB.US,D,20180518,000000,22.4529,22.6018,22.3716,22.4049,1932612.5606662,0
+HRB.US,D,20180521,000000,22.5674,22.7761,22.5313,22.5754,1669695.5152766,0
+HRB.US,D,20180522,000000,22.5754,22.7761,22.4863,22.5831,1101679.5871616,0
+HRB.US,D,20180523,000000,22.5107,22.5831,22.2188,22.4706,1627758.766813,0
+HRB.US,D,20180524,000000,22.4863,22.7486,22.3815,22.7144,1952758.8659721,0
+HRB.US,D,20180525,000000,22.6566,22.8671,22.6066,22.6066,1396471.4616018,0
+HRB.US,D,20180529,000000,22.5107,22.7213,22.4607,22.6165,1890746.2752532,0
+HRB.US,D,20180530,000000,22.6977,22.9063,22.5978,22.7458,1593853.7849365,0
+HRB.US,D,20180531,000000,22.7535,22.7535,22.1837,22.2188,2578213.413726,0
+HRB.US,D,20180601,000000,22.3481,22.6331,22.3334,22.5754,1604225.1290506,0
+HRB.US,D,20180604,000000,22.6634,22.8906,22.5518,22.8506,2367479.8740711,0
+HRB.US,D,20180605,000000,22.8093,23.0043,22.6713,22.9406,2293049.447154,0
+HRB.US,D,20180606,000000,22.9406,23.4155,22.8583,23.3362,2587583.9782783,0
+HRB.US,D,20180607,000000,23.3362,23.5311,23.2313,23.4224,2998011.8462969,0
+HRB.US,D,20180608,000000,23.4224,23.7064,23.2882,23.5946,2867812.4676837,0
+HRB.US,D,20180611,000000,23.7014,23.9139,23.3597,23.7827,3905222.6040938,0
+HRB.US,D,20180612,000000,24.1206,24.1274,23.5135,23.9579,9872002.0881998,0
+HRB.US,D,20180613,000000,19.2792,20.0107,18.8826,19.6611,37965414.157495,0
+HRB.US,D,20180614,000000,19.7982,19.8315,19.0306,19.24,12922071.832184,0
+HRB.US,D,20180615,000000,19.1344,19.2792,19.0216,19.151,8323253.8466056,0
+HRB.US,D,20180618,000000,19.0216,19.3046,18.9639,19.0618,7795762.3423274,0
+HRB.US,D,20180619,000000,18.9433,19.4261,18.8445,19.4183,7659683.8943892,0
+HRB.US,D,20180620,000000,19.4261,19.5641,19.2792,19.483,5914504.0700443,0
+HRB.US,D,20180621,000000,19.4437,19.6142,19.1656,19.2048,4937814.7017552,0
+HRB.US,D,20180622,000000,19.2215,19.2646,18.8042,18.8121,5904632.0945075,0
+HRB.US,D,20180625,000000,18.8121,18.9267,18.5428,18.8042,4157005.4662538,0
+HRB.US,D,20180626,000000,18.9022,18.9747,18.6917,18.6976,4709993.3616804,0
+HRB.US,D,20180627,000000,18.6976,18.7299,18.4018,18.4018,4826941.6019292,0
+HRB.US,D,20180628,000000,18.3968,18.6329,18.3617,18.5908,3550785.2889601,0
+HRB.US,D,20180629,000000,18.5996,18.7711,18.5252,18.6329,4059830.7919842,0
+HRB.US,D,20180702,000000,18.5252,19.3752,18.486,19.0403,6443604.9912509,0
+HRB.US,D,20180703,000000,19.1157,19.3125,19.0736,19.1224,2362478.0186682,0
+HRB.US,D,20180705,000000,19.1471,19.2978,18.9316,19.2714,4049391.0272264,0
+HRB.US,D,20180706,000000,19.3282,19.3605,19.1304,19.2302,2964059.8890531,0
+HRB.US,D,20180709,000000,19.2714,19.5564,19.1803,19.3684,3328507.0422144,0
+HRB.US,D,20180710,000000,19.3919,19.5485,19.3282,19.4349,3451156.662356,0
+HRB.US,D,20180711,000000,19.3125,19.7042,19.2302,19.5995,2852097.1649489,0
+HRB.US,D,20180712,000000,19.7042,19.7042,19.5358,19.6806,2336786.5776256,0
+HRB.US,D,20180713,000000,19.712,19.8236,19.5407,19.573,2678098.3624422,0
+HRB.US,D,20180716,000000,19.6052,19.6631,19.3919,19.6298,3489230.1974695,0
+HRB.US,D,20180717,000000,19.5651,19.712,19.4398,19.6052,2794158.155529,0
+HRB.US,D,20180718,000000,19.6052,19.9999,19.5004,19.9803,3161121.5544463,0
+HRB.US,D,20180719,000000,19.9491,20.0234,19.8472,19.9666,3033892.8572066,0
+HRB.US,D,20180720,000000,19.9578,20.0469,19.8187,19.9578,2966070.6390098,0
+HRB.US,D,20180723,000000,19.9666,20.185,19.8757,20.1115,2301121.0406828,0
+HRB.US,D,20180724,000000,20.1469,20.4808,19.9999,20.4729,2742420.9157828,0
+HRB.US,D,20180725,000000,20.4396,20.5866,20.3328,20.5463,2993224.4436573,0
+HRB.US,D,20180726,000000,20.5316,20.8558,20.4661,20.7589,2797171.7274552,0
+HRB.US,D,20180727,000000,20.7921,20.7921,20.3005,20.3417,2711272.1625164,0
+HRB.US,D,20180730,000000,20.3475,20.6277,20.3328,20.5042,2228367.430134,0
+HRB.US,D,20180731,000000,20.5385,20.6207,20.3573,20.5776,3273179.2504886,0
+HRB.US,D,20180801,000000,20.613,20.7462,20.3759,20.4083,2706041.5574994,0
+HRB.US,D,20180802,000000,20.3417,20.6277,20.3191,20.5866,1940121.4709924,0
+HRB.US,D,20180803,000000,20.6277,20.8607,20.613,20.7325,1831340.8174139,0
+HRB.US,D,20180806,000000,20.7325,21.0448,20.7325,20.938,2392923.1626302,0
+HRB.US,D,20180807,000000,20.9801,21.1025,20.9312,20.9556,2485871.0750558,0
+HRB.US,D,20180808,000000,20.8979,21.0938,20.7755,21.0223,1845505.9330313,0
+HRB.US,D,20180809,000000,21.0448,21.1192,20.938,20.9646,2512966.671096,0
+HRB.US,D,20180810,000000,20.9146,21.2495,20.8655,21.1505,1871048.278343,0
+HRB.US,D,20180813,000000,21.1025,21.1359,20.9556,21.0291,1801025.3663135,0
+HRB.US,D,20180814,000000,21.1025,21.412,21.0614,21.3483,2880037.296395,0
+HRB.US,D,20180815,000000,21.3571,21.4463,21.1878,21.3807,2796612.1078633,0
+HRB.US,D,20180816,000000,21.4698,21.6832,21.461,21.5677,4275080.0941119,0
+HRB.US,D,20180817,000000,21.5511,21.7166,21.5109,21.6098,1804058.3411086,0
+HRB.US,D,20180820,000000,21.7077,21.8556,21.5589,21.6255,2646782.1317797,0
+HRB.US,D,20180821,000000,21.6754,21.9447,21.6754,21.8635,2668276.4258836,0
+HRB.US,D,20180822,000000,21.789,21.9908,21.6185,21.7233,2116541.5473169,0
+HRB.US,D,20180823,000000,21.741,21.8468,21.4463,21.5109,3224081.8221381,0
+HRB.US,D,20180824,000000,21.5765,21.692,21.4795,21.6499,2703985.8745827,0
+HRB.US,D,20180827,000000,21.7655,21.8271,21.602,21.7567,2950911.892256,0
+HRB.US,D,20180828,000000,21.741,21.789,21.3229,21.3571,3538990.386979,0
+HRB.US,D,20180829,000000,21.2572,22.263,21.0448,21.5207,6813171.4382331,0
+HRB.US,D,20180830,000000,21.5765,22.4853,21.5207,22.3531,5217898.1802444,0
+HRB.US,D,20180831,000000,22.4118,22.5254,21.7166,22.1317,4305841.8112008,0
+HRB.US,D,20180904,000000,22.0672,22.0856,21.8057,21.8556,2695502.7359889,0
+HRB.US,D,20180905,000000,21.8556,21.9388,21.4698,21.5109,4376743.9795599,0
+HRB.US,D,20180906,000000,21.5384,21.7077,21.461,21.6412,2256806.9301576,0
+HRB.US,D,20180907,000000,21.5941,21.6412,21.3807,21.4051,1973431.0911499,0
+HRB.US,D,20180910,000000,21.4883,21.5765,20.8333,21.0614,3923568.5273916,0
+HRB.US,D,20180911,000000,21.0027,21.1113,20.7911,21.0614,2758850.0398583,0
+HRB.US,D,20180912,000000,20.9939,21.1858,20.8969,21.1025,2267922.7317215,0
+HRB.US,D,20180913,000000,21.129,21.129,20.5169,20.5903,2737916.3865501,0
+HRB.US,D,20180914,000000,20.5816,20.7158,20.4161,20.657,4304949.279224,0
+HRB.US,D,20180917,000000,20.7235,20.9723,20.5072,20.5415,3342345.3726687,0
+HRB.US,D,20180918,000000,20.5903,20.8969,20.3847,20.8969,2786001.8020984,0
+HRB.US,D,20180919,000000,20.937,21.1388,20.9126,20.9459,2673819.5192128,0
+HRB.US,D,20180920,000000,21.037,21.2592,20.937,21.2592,2303181.8296177,0
+HRB.US,D,20180921,000000,21.3993,21.7186,21.268,21.5736,5844401.5041312,0
+HRB.US,D,20180924,000000,21.506,21.6,20.8685,20.986,5543001.4209707,0
+HRB.US,D,20180925,000000,21.0614,21.1809,20.9546,21.0849,2949765.0805742,0
+HRB.US,D,20180926,000000,21.1936,21.5559,21.1936,21.3003,3159494.7770562,0
+HRB.US,D,20180927,000000,21.268,21.5158,21.1936,21.4511,1885515.6702362,0
+HRB.US,D,20180928,000000,21.5412,21.6,21.2592,21.268,4007078.4758251,0
+HRB.US,D,20181001,000000,21.3513,21.739,21.3513,21.4845,3309995.6839277,0
+HRB.US,D,20181002,000000,21.4913,21.6813,21.3827,21.4159,2632677.2671769,0
+HRB.US,D,20181003,000000,21.4845,21.4845,20.8892,20.9546,3602900.374051,0
+HRB.US,D,20181004,000000,20.8636,20.986,20.5072,20.6991,3393453.5509758,0
+HRB.US,D,20181005,000000,20.6814,21.0408,20.4259,21.0124,3428905.6563589,0
+HRB.US,D,20181008,000000,20.9459,21.9701,20.8715,21.8957,3299618.2125917,0
+HRB.US,D,20181009,000000,21.9701,22.2179,21.6402,22.1033,3662801.1156532,0
+HRB.US,D,20181010,000000,22.0525,22.4783,21.9388,21.979,5532319.6309514,0
+HRB.US,D,20181011,000000,21.9447,22.3129,21.4159,21.4511,5824997.6138678,0
+HRB.US,D,20181012,000000,21.6568,21.7303,20.9214,21.2191,2991271.9023076,0
+HRB.US,D,20181015,000000,21.1936,21.4982,21.1113,21.3993,3295340.3905658,0
+HRB.US,D,20181016,000000,21.5412,22.1425,21.3003,22.1033,2882392.1919768,0
+HRB.US,D,20181017,000000,22.1033,22.1856,21.7479,21.9045,2349947.85007,0
+HRB.US,D,20181018,000000,21.8134,21.8635,21.3003,21.4648,3275284.9723834,0
+HRB.US,D,20181019,000000,21.5256,21.6275,21.3003,21.317,2511367.4662041,0
+HRB.US,D,20181022,000000,21.36,21.4845,21.2592,21.3346,2678795.8445249,0
+HRB.US,D,20181023,000000,21.0124,21.9202,20.9793,21.7821,3400594.8279935,0
+HRB.US,D,20181024,000000,21.739,22.0201,21.0614,21.0849,2739796.4224416,0
+HRB.US,D,20181025,000000,21.1604,21.5814,21.0575,21.3914,2276490.6302169,0
+HRB.US,D,20181026,000000,21.226,21.317,20.9175,21.0614,3372569.9366456,0
+HRB.US,D,20181029,000000,21.3259,21.6656,20.9939,21.2515,3743865.2813814,0
+HRB.US,D,20181030,000000,21.2769,22.0122,21.2769,21.9701,2985415.2994625,0
+HRB.US,D,20181031,000000,22.1699,22.2208,21.7156,21.9202,4589396.3608445,0
+HRB.US,D,20181101,000000,22.0279,22.0612,21.7968,21.8546,2552450.4884291,0
+HRB.US,D,20181102,000000,21.9202,22.4873,21.7821,22.4079,3630591.3318103,0
+HRB.US,D,20181105,000000,22.4402,22.6879,22.1601,22.2924,2985870.7562836,0
+HRB.US,D,20181106,000000,22.2924,22.641,22.1856,22.6047,2449015.8358785,0
+HRB.US,D,20181107,000000,22.7154,23.4497,22.7154,23.393,3198591.5582118,0
+HRB.US,D,20181108,000000,23.301,23.4497,23.1442,23.4008,3997783.4803418,0
+HRB.US,D,20181109,000000,23.4067,23.7867,23.2755,23.7279,3397802.857256,0
+HRB.US,D,20181112,000000,23.7867,24.0854,23.393,23.4497,4422964.6772713,0
+HRB.US,D,20181113,000000,23.5232,23.7367,23.1178,23.2333,3341993.0574146,0
+HRB.US,D,20181114,000000,23.3832,23.5615,23.1091,23.3244,2283030.4182937,0
+HRB.US,D,20181115,000000,23.2176,23.3087,22.8123,23.2667,3488536.8002016,0
+HRB.US,D,20181116,000000,23.1442,23.5575,23.0346,23.441,1968363.8787143,0
+HRB.US,D,20181119,000000,23.3744,23.6397,23.0346,23.0934,3203459.6359385,0
+HRB.US,D,20181120,000000,22.8524,23.1579,22.8123,22.9034,2428620.3568858,0
+HRB.US,D,20181121,000000,22.9454,23.254,22.8359,22.9289,1753779.3801528,0
+HRB.US,D,20181123,000000,22.8799,23.1922,22.7732,23.0854,1090754.7506772,0
+HRB.US,D,20181126,000000,23.2833,23.3244,22.92,23.1678,2660512.2146486,0
+HRB.US,D,20181127,000000,23.1031,23.2833,22.9034,22.9534,3240101.4435561,0
+HRB.US,D,20181128,000000,22.9454,23.4312,22.9289,23.3656,3844937.889925,0
+HRB.US,D,20181129,000000,23.3499,23.4664,23.1775,23.3244,4854647.8777431,0
+HRB.US,D,20181130,000000,23.2755,23.4596,22.3246,22.5077,5163625.2918733,0
+HRB.US,D,20181203,000000,22.7241,23.442,22.5978,23.3157,4458543.4119052,0
+HRB.US,D,20181204,000000,23.3087,23.4507,22.4001,22.9347,6129665.5486595,0
+HRB.US,D,20181206,000000,22.7819,23.5418,22.1003,23.0836,5198123.5930617,0
+HRB.US,D,20181207,000000,23.0405,23.301,22.3658,22.5332,5516516.504704,0
+HRB.US,D,20181210,000000,22.5509,23.3195,22.4412,23.2333,4120668.998523,0
+HRB.US,D,20181211,000000,23.5075,23.8591,23.0081,23.1335,4166727.3248565,0
+HRB.US,D,20181212,000000,23.4596,23.7161,23.2119,23.3656,5171640.7192022,0
+HRB.US,D,20181213,000000,23.442,23.6074,22.3873,22.5234,4237398.7011941,0
+HRB.US,D,20181214,000000,22.3501,22.8172,22.2747,22.4833,3403393.9471563,0
+HRB.US,D,20181217,000000,22.3745,22.5332,21.7333,21.8585,3873597.9699336,0
+HRB.US,D,20181218,000000,21.9828,22.1259,21.5354,21.6832,4659861.4540479,0
+HRB.US,D,20181219,000000,21.7333,21.8663,20.8675,20.9165,4217621.0504003,0
+HRB.US,D,20181220,000000,20.8578,20.892,20.3672,20.4328,5029127.6671615,0
+HRB.US,D,20181221,000000,20.4328,20.7255,19.8697,19.95,5321583.0276856,0
+HRB.US,D,20181224,000000,19.8677,20.1586,19.6719,19.6925,2013700.214078,0
+HRB.US,D,20181226,000000,19.7992,20.7325,19.6836,20.7011,3679544.7704481,0
+HRB.US,D,20181227,000000,20.4827,20.941,20.1997,20.9332,3857325.0900142,0
+HRB.US,D,20181228,000000,21.082,21.2415,20.8235,21.0251,2581540.4951679,0
+HRB.US,D,20181231,000000,21.126,21.2122,20.8754,21.1407,2567629.6592558,0
+HRB.US,D,20190102,000000,20.8675,21.3336,20.8235,21.315,4700070.3259617,0
+HRB.US,D,20190103,000000,21.2415,21.2415,20.5169,20.5737,4329629.7286682,0
+HRB.US,D,20190104,000000,20.8078,21.2171,20.7392,21.2171,3558325.8565989,0
+HRB.US,D,20190107,000000,21.1995,21.367,21.0174,21.082,3508126.5495266,0
+HRB.US,D,20190108,000000,21.3003,21.3817,20.99,21.2083,4031942.7419234,0
+HRB.US,D,20190109,000000,21.2749,21.602,21.1995,21.3993,3948068.2237924,0
+HRB.US,D,20190110,000000,21.3503,21.4795,21.1574,21.3336,4093372.2253667,0
+HRB.US,D,20190111,000000,21.3336,21.5119,21.2083,21.4845,3112580.6820769,0
+HRB.US,D,20190114,000000,21.2749,21.6323,21.2661,21.3062,4328960.8402874,0
+HRB.US,D,20190115,000000,21.2661,21.4463,21.0996,21.1172,4646747.1569707,0
+HRB.US,D,20190116,000000,21.1672,21.2572,20.657,20.8578,5663459.5381122,0
+HRB.US,D,20190117,000000,20.7755,21.2171,20.7579,21.033,3846284.8575192,0
+HRB.US,D,20190118,000000,20.941,21.4541,20.8284,21.359,3434106.6464706,0
+HRB.US,D,20190122,000000,21.3336,21.4581,20.7325,20.8999,4263302.5525926,0
+HRB.US,D,20190123,000000,20.9987,21.4511,20.9987,21.1407,3115421.6705887,0
+HRB.US,D,20190124,000000,21.1907,21.4648,21.1789,21.4159,3716664.5013669,0
+HRB.US,D,20190125,000000,21.5648,21.6412,21.3376,21.5911,3601708.6294093,0
+HRB.US,D,20190128,000000,21.3817,21.4913,21.0076,21.4648,3556844.0901249,0
+HRB.US,D,20190129,000000,21.4581,21.4913,21.1085,21.3757,2945175.7914397,0
+HRB.US,D,20190130,000000,21.5167,21.5167,21.1751,21.2661,2012737.2190505,0
+HRB.US,D,20190131,000000,20.657,20.6834,19.1324,19.6572,15589607.885432,0
+HRB.US,D,20190201,000000,19.7756,20.0244,19.5828,19.9912,7502643.1994408,0
+HRB.US,D,20190204,000000,19.9675,19.9912,19.5417,19.6836,3959447.4958941,0
+HRB.US,D,20190205,000000,19.7238,20.0401,19.6758,19.9421,6222877.9528264,0
+HRB.US,D,20190206,000000,19.9001,20.0244,19.715,20.0097,2818114.5715961,0
+HRB.US,D,20190207,000000,19.9001,20.0127,19.859,19.9813,3587131.9687272,0
+HRB.US,D,20190208,000000,19.8256,20.0244,19.8256,19.9255,3010809.5702473,0
+HRB.US,D,20190211,000000,19.9177,20.0881,19.859,19.95,3040251.8922401,0
+HRB.US,D,20190212,000000,20.0009,20.1507,19.9324,20.0586,2967409.436975,0
+HRB.US,D,20190213,000000,20.1586,20.3133,20.0127,20.2076,3522095.594046,0
+HRB.US,D,20190214,000000,20.092,20.5072,20.0841,20.1673,2963484.9514067,0
+HRB.US,D,20190215,000000,20.2076,20.2427,19.95,20.0841,3664732.2117265,0
+HRB.US,D,20190219,000000,20.1067,20.1958,19.9912,20.1743,3922334.9134009,0
+HRB.US,D,20190220,000000,20.1067,20.2526,19.8677,19.9177,4902437.1442373,0
+HRB.US,D,20190221,000000,19.9912,20.5826,19.95,20.4748,3988502.7817094,0
+HRB.US,D,20190222,000000,20.5503,21.0418,20.5415,20.8999,3731361.6640779,0
+HRB.US,D,20190225,000000,21.1672,21.2572,20.1909,20.2076,4687972.1265011,0
+HRB.US,D,20190226,000000,20.1419,20.3408,20.092,20.2251,2188017.6321186,0
+HRB.US,D,20190227,000000,20.2076,20.6168,20.2076,20.2663,3147658.0057262,0
+HRB.US,D,20190228,000000,20.2076,20.2076,19.9421,20.1252,4821572.1132178,0
+HRB.US,D,20190301,000000,20.1673,20.4151,20.1165,20.1165,3924216.9916998,0
+HRB.US,D,20190304,000000,20.1507,20.1586,19.9255,19.9421,3373608.5007421,0
+HRB.US,D,20190305,000000,19.9735,20.0322,19.8119,19.9088,6581603.3020225,0
+HRB.US,D,20190306,000000,19.9675,20.0665,19.6082,19.6082,6481399.7377721,0
+HRB.US,D,20190307,000000,19.6082,20.657,19.6082,20.1332,8278287.1869578,0
+HRB.US,D,20190308,000000,20.0176,20.8078,19.9675,20.7921,5126095.0370934,0
+HRB.US,D,20190311,000000,20.8333,20.8333,20.4865,20.7255,3614382.7877198,0
+HRB.US,D,20190312,000000,20.7667,20.7667,19.8256,20.1067,5984831.3007571,0
+HRB.US,D,20190313,000000,20.1743,20.2996,19.95,20.1743,4915718.9187106,0
+HRB.US,D,20190314,000000,20.1743,20.4151,20.0586,20.2076,4202403.0738356,0
+HRB.US,D,20190315,000000,20.3338,20.6287,20.3338,20.5012,6169858.0813152,0
+HRB.US,D,20190318,000000,20.5453,20.5866,20.2427,20.4778,2870958.7960823,0
+HRB.US,D,20190319,000000,20.5209,20.6462,20.3692,20.3936,2912219.5077398,0
+HRB.US,D,20190320,000000,20.471,20.4935,19.9471,20.0381,3855654.4008677,0
+HRB.US,D,20190321,000000,20.0568,20.4357,19.9784,20.4102,3344342.8469781,0
+HRB.US,D,20190322,000000,20.3338,20.5012,20.3094,20.3191,3019895.2189854,0
+HRB.US,D,20190325,000000,20.2663,20.3417,20.1242,20.1409,2522957.1062546,0
+HRB.US,D,20190326,000000,20.2173,20.4729,20.092,20.4523,2698541.8380059,0
+HRB.US,D,20190327,000000,20.4847,20.605,20.2957,20.5532,2486533.8362148,0
+HRB.US,D,20190328,000000,20.6287,20.6942,20.3005,20.3005,2695230.0746185,0
+HRB.US,D,20190329,000000,20.3692,20.3692,20.0568,20.1576,3380696.6751708,0
+HRB.US,D,20190401,000000,20.2427,20.5297,20.1664,20.4847,5127055.9897137,0
+HRB.US,D,20190402,000000,20.5532,20.6217,20.3545,20.5776,3149304.1859853,0
+HRB.US,D,20190403,000000,20.6707,20.7862,20.5249,20.5453,3155185.2977177,0
+HRB.US,D,20190404,000000,20.6287,20.9987,20.6287,20.848,2625916.899115,0
+HRB.US,D,20190405,000000,20.8655,21.1309,20.8558,20.99,2984448.2196203,0
+HRB.US,D,20190408,000000,20.9586,21.2191,20.8655,21.1848,2205414.8572399,0
+HRB.US,D,20190409,000000,21.1691,21.1691,20.8401,20.8735,2245419.4884266,0
+HRB.US,D,20190410,000000,20.8655,21.1172,20.8655,21.1095,2087188.0700403,0
+HRB.US,D,20190411,000000,21.1769,21.4619,21.1769,21.2425,3238373.5670061,0
+HRB.US,D,20190412,000000,21.3865,21.741,21.3003,21.7166,2590377.9914228,0
+HRB.US,D,20190415,000000,21.7997,22.0182,21.7077,21.9427,2290708.8484232,0
+HRB.US,D,20190416,000000,21.9848,22.3305,21.9584,22.3051,2392718.9219033,0
+HRB.US,D,20190417,000000,22.3394,22.4646,22.1523,22.4049,2254296.8116233,0
+HRB.US,D,20190418,000000,22.3716,22.7428,22.3207,22.734,2435602.3261364,0
+HRB.US,D,20190422,000000,22.6742,22.7477,22.4736,22.491,1875792.7904301,0
+HRB.US,D,20190423,000000,22.5224,22.5224,21.9261,22.1523,5259871.692039,0
+HRB.US,D,20190424,000000,22.1876,22.1904,21.7831,22.0182,3623857.515043,0
+HRB.US,D,20190425,000000,21.9182,21.9584,21.6402,21.9261,3129932.9742382,0
+HRB.US,D,20190426,000000,22.0436,22.6664,22.0358,22.5901,3231911.3904056,0
+HRB.US,D,20190429,000000,22.5323,22.7682,22.5067,22.7595,2257525.8575164,0
+HRB.US,D,20190430,000000,22.7741,23.0493,22.7183,22.9102,3373506.3803787,0
+HRB.US,D,20190501,000000,22.9954,23.0365,22.2551,22.2708,3912697.8147,0
+HRB.US,D,20190502,000000,22.1434,22.5185,22.1033,22.491,2725512.8472027,0
+HRB.US,D,20190503,000000,22.5577,22.637,22.4148,22.4392,2343417.252826,0
+HRB.US,D,20190506,000000,22.2385,22.7545,22.1434,22.7094,3147103.4921525,0
+HRB.US,D,20190507,000000,22.5831,22.9151,22.5067,22.6066,3196008.9342196,0
+HRB.US,D,20190508,000000,22.5577,22.6066,22.1033,22.3305,3683105.7075225,0
+HRB.US,D,20190509,000000,22.1876,22.6615,22.1434,22.5664,2726278.7499287,0
+HRB.US,D,20190510,000000,22.5499,22.9778,22.4736,22.8936,1937728.7908761,0
+HRB.US,D,20190513,000000,22.5577,22.9592,22.4696,22.8789,2520281.5527317,0
+HRB.US,D,20190514,000000,22.92,23.1021,22.8339,22.8515,2386658.0783313,0
+HRB.US,D,20190515,000000,22.7839,23.0973,22.6664,23.0708,1894446.0960219,0
+HRB.US,D,20190516,000000,23.1061,23.2637,23.0327,23.1061,1661414.5750026,0
+HRB.US,D,20190517,000000,22.9954,23.2049,22.7251,22.7505,2885861.2207238,0
+HRB.US,D,20190520,000000,22.7251,22.8093,22.6165,22.7183,1960661.9609013,0
+HRB.US,D,20190521,000000,22.8093,23.1119,22.6821,23.0218,2193337.0818519,0
+HRB.US,D,20190522,000000,22.9592,23.0043,22.6575,22.7007,2410259.1155334,0
+HRB.US,D,20190523,000000,22.6165,22.9377,22.4823,22.92,2348938.9008789,0
+HRB.US,D,20190524,000000,22.9377,23.1892,22.8553,23.1892,1882878.9224514,0
+HRB.US,D,20190528,000000,23.2313,23.3067,22.7839,22.8192,3598272.2791784,0
+HRB.US,D,20190529,000000,22.6821,22.7094,22.2159,22.3394,3870429.175055,0
+HRB.US,D,20190530,000000,22.3638,22.5224,22.3129,22.448,2075676.0414659,0
+HRB.US,D,20190531,000000,22.3815,22.4148,22.0025,22.1033,3377719.8665755,0
+HRB.US,D,20190603,000000,22.0525,22.5499,21.8928,22.3971,3019539.8401206,0
+HRB.US,D,20190604,000000,22.4823,22.869,22.4736,22.8192,3840248.5228343,0
+HRB.US,D,20190605,000000,22.9866,23.2393,22.7937,23.1982,2456726.9445243,0
+HRB.US,D,20190606,000000,23.2393,23.3578,22.8015,22.9014,2395004.3756378,0
+HRB.US,D,20190607,000000,22.9954,23.1678,22.869,22.9102,2928375.9704448,0
+HRB.US,D,20190610,000000,22.9454,22.9866,22.498,22.6821,4535929.2021411,0
+HRB.US,D,20190611,000000,23.1295,24.6631,22.8289,23.393,8987057.6544544,0
+HRB.US,D,20190612,000000,23.1462,23.7798,23.0884,23.6358,6644636.0751724,0
+HRB.US,D,20190613,000000,23.6358,24.056,23.5605,23.9395,2722374.6884332,0
+HRB.US,D,20190614,000000,23.956,24.434,23.8865,24.1568,3380965.2517267,0
+HRB.US,D,20190617,000000,24.2331,24.2752,23.7945,23.8708,3079981.819649,0
+HRB.US,D,20190618,000000,23.9041,24.1725,23.7269,23.9707,3631671.7652558,0
+HRB.US,D,20190619,000000,23.9315,24.1999,23.8033,24.099,4476938.3529774,0
+HRB.US,D,20190620,000000,24.1411,24.1411,23.6917,23.8258,3275891.5673425,0
+HRB.US,D,20190621,000000,23.7504,23.7847,23.5516,23.7074,3203130.8083682,0
+HRB.US,D,20190624,000000,23.7004,23.7768,23.4028,23.4624,1727304.6759225,0
+HRB.US,D,20190625,000000,23.4861,23.7915,23.4704,23.6819,4545723.5662018,0
+HRB.US,D,20190626,000000,23.7406,24.1313,23.5927,24.005,7730368.5463741,0
+HRB.US,D,20190627,000000,24.1078,24.71,24.0627,24.6514,4329635.8558899,0
+HRB.US,D,20190628,000000,24.6768,25.1096,24.6091,24.8961,5149600.0811539,0
+HRB.US,D,20190701,000000,25.0244,25.1663,24.429,24.6091,4006526.0046586,0
+HRB.US,D,20190702,000000,24.6161,24.6161,23.8082,24.4809,3581067.0403405,0
+HRB.US,D,20190703,000000,24.5661,24.9226,24.3614,24.7179,2247532.358747,0
+HRB.US,D,20190705,000000,24.6091,24.6514,24.3614,24.4976,1890753.4236787,0
+HRB.US,D,20190708,000000,24.4976,24.8452,24.4809,24.7433,3802290.3837314,0
+HRB.US,D,20190709,000000,24.3879,24.7433,24.3879,24.5064,3831285.4185323,0
+HRB.US,D,20190710,000000,24.4976,24.5485,24.0814,24.1656,3168334.3157184,0
+HRB.US,D,20190711,000000,24.2675,24.2861,23.8347,23.9022,2632394.3937702,0
+HRB.US,D,20190712,000000,23.8934,24.1078,23.8651,24.0716,2531512.7503063,0
+HRB.US,D,20190715,000000,24.0226,24.0589,23.6446,23.7583,2055897.3694686,0
+HRB.US,D,20190716,000000,23.817,24.2097,23.817,24.1656,2444792.1376453,0
+HRB.US,D,20190717,000000,24.2164,24.2164,23.8698,23.9551,1993841.8881972,0
+HRB.US,D,20190718,000000,23.8768,24.1411,23.8003,23.9452,3726448.6533912,0
+HRB.US,D,20190719,000000,23.9873,24.2214,23.8003,23.8082,3695815.6079603,0
+HRB.US,D,20190722,000000,23.9022,23.9697,23.6867,23.7074,2094793.9947117,0
+HRB.US,D,20190723,000000,23.7504,23.7768,23.111,23.5966,2693992.3758132,0
+HRB.US,D,20190724,000000,23.5555,23.8934,23.3763,23.7847,3219952.0746393,0
+HRB.US,D,20190725,000000,23.7074,23.7074,23.3,23.3157,3823686.6422863,0
+HRB.US,D,20190726,000000,23.3342,23.4624,23.249,23.3254,1977506.7148561,0
+HRB.US,D,20190729,000000,23.3763,23.6819,23.3578,23.6143,1771591.2139497,0
+HRB.US,D,20190730,000000,23.579,23.7768,23.4253,23.673,2296799.3069007,0
+HRB.US,D,20190731,000000,23.6319,23.7239,23.4351,23.5301,3261968.4769865,0
+HRB.US,D,20190801,000000,23.5634,23.8571,23.2823,23.3411,2521789.8705001,0
+HRB.US,D,20190802,000000,23.3411,23.4771,23.1394,23.3411,1588425.0664142,0
+HRB.US,D,20190805,000000,23.2647,23.2823,22.5352,22.687,2473445.0692286,0
+HRB.US,D,20190806,000000,22.7231,22.8877,22.6243,22.8662,2113575.9719616,0
+HRB.US,D,20190807,000000,22.7301,23.0787,22.5861,23.0277,2522942.8094037,0
+HRB.US,D,20190808,000000,23.5369,23.5702,23.1295,23.5369,3474567.7556822,0
+HRB.US,D,20190809,000000,23.4537,23.4771,23.1081,23.3411,2865754.7423597,0
+HRB.US,D,20190812,000000,23.2569,23.3342,22.9122,23.0395,2640304.6371247,0
+HRB.US,D,20190813,000000,23.0023,23.673,22.9259,23.6055,3031288.787938,0
+HRB.US,D,20190814,000000,23.3509,23.3813,23.0493,23.0963,2475738.6925921,0
+HRB.US,D,20190815,000000,23.1462,23.3714,23.0277,23.1531,2561135.8253425,0
+HRB.US,D,20190816,000000,23.2647,23.5369,23.1982,23.3851,3115323.6350398,0
+HRB.US,D,20190819,000000,23.6319,23.6564,23.5115,23.5202,2136166.0175654,0
+HRB.US,D,20190820,000000,23.4771,23.5418,23.0395,23.1208,2459155.3667678,0
+HRB.US,D,20190821,000000,23.2139,23.249,22.8837,22.9856,2881197.3837241,0
+HRB.US,D,20190822,000000,23.0444,23.2049,22.9582,23.111,2549050.9015291,0
+HRB.US,D,20190823,000000,23.0522,23.1678,22.6155,22.6967,3426930.6485295,0
+HRB.US,D,20190826,000000,22.876,23.2403,22.876,23.0787,3751198.5446825,0
+HRB.US,D,20190827,000000,23.1531,23.1825,22.6106,22.8573,4344768.0513493,0
+HRB.US,D,20190828,000000,22.7732,23.0963,22.6967,22.8396,4870262.0813179,0
+HRB.US,D,20190829,000000,22.0583,22.1287,20.2839,20.7078,11498104.462717,0
+HRB.US,D,20190830,000000,20.5884,20.8518,20.3084,20.5796,6163440.8376745,0
+HRB.US,D,20190903,000000,20.4857,20.8352,20.4357,20.616,7220747.0844998,0
+HRB.US,D,20190904,000000,20.6648,20.7197,20.4533,20.5463,6520746.7138182,0
+HRB.US,D,20190905,000000,20.6648,20.7078,20.4621,20.5983,3980162.6116246,0
+HRB.US,D,20190906,000000,20.6824,20.8176,20.4778,20.5121,4126019.0843653,0
+HRB.US,D,20190909,000000,20.5385,20.6354,20.3692,20.563,5254943.3632978,0
+HRB.US,D,20190910,000000,20.4778,20.8352,20.3936,20.7765,6632135.5214796,0
+HRB.US,D,20190911,000000,20.6913,20.9546,20.657,20.9361,4350145.7096898,0
+HRB.US,D,20190912,000000,21.0477,21.1604,20.6884,20.6884,3419904.7675225,0
+HRB.US,D,20190913,000000,20.6981,21.1604,20.6981,20.7569,3006094.6730657,0
+HRB.US,D,20190916,000000,20.6277,20.7432,20.5424,20.6619,2653189.1633841,0
+HRB.US,D,20190917,000000,20.6453,20.8078,20.5709,20.6541,3383852.1944021,0
+HRB.US,D,20190918,000000,20.6541,20.7569,20.4484,20.6541,3537931.3988097,0
+HRB.US,D,20190919,000000,20.707,20.707,20.3308,20.3946,2639865.5195617,0
+HRB.US,D,20190920,000000,20.4808,20.5169,20.1125,20.1125,5232817.9653478,0
+HRB.US,D,20190923,000000,20.0528,20.5072,19.9675,20.3877,2659752.4391445,0
+HRB.US,D,20190924,000000,20.4563,20.5424,20.1987,20.3525,2698441.7600497,0
+HRB.US,D,20190925,000000,20.372,20.4808,20.1948,20.233,2517760.2009574,0
+HRB.US,D,20190926,000000,20.233,20.3104,20.1125,20.3015,2756161.210688,0
+HRB.US,D,20190927,000000,20.3877,20.4895,19.8844,20.0342,3938489.3336986,0
+HRB.US,D,20190930,000000,19.9588,20.3573,19.9588,20.2848,3916287.3454761,0
+HRB.US,D,20191001,000000,20.3015,20.5072,20.0705,20.0881,2870822.9759988,0
+HRB.US,D,20191002,000000,20.0019,20.2114,19.9167,20.1214,4552591.1606453,0
+HRB.US,D,20191003,000000,20.0019,20.233,19.8423,20.2243,3074271.2489237,0
+HRB.US,D,20191004,000000,20.3201,20.3201,19.8472,20.0949,2571027.2037485,0
+HRB.US,D,20191007,000000,20.0274,20.3525,20.0019,20.233,3645671.4458843,0
+HRB.US,D,20191008,000000,20.1546,20.1546,19.7609,19.8472,2800928.7356272,0
+HRB.US,D,20191009,000000,19.9167,20.0949,19.8286,19.9735,3188289.6559446,0
+HRB.US,D,20191010,000000,19.9735,20.4396,19.9735,20.2917,3444693.4645519,0
+HRB.US,D,20191011,000000,20.4044,20.5258,20.2457,20.2917,2577001.2450116,0
+HRB.US,D,20191014,000000,20.233,20.4219,20.1899,20.2771,2387795.6991803,0
+HRB.US,D,20191015,000000,20.3201,20.3946,19.7385,20.1302,4725118.4087143,0
+HRB.US,D,20191016,000000,20.1479,20.3201,20.0274,20.2673,3696876.6385367,0
+HRB.US,D,20191017,000000,20.3201,20.4778,20.2243,20.372,2281747.7865284,0
+HRB.US,D,20191018,000000,20.3201,20.3946,19.9823,19.9922,2455837.4761586,0
+HRB.US,D,20191021,000000,20.0783,20.4347,20.0783,20.3809,3461706.7171063,0
+HRB.US,D,20191022,000000,20.4044,20.9361,20.3877,20.9116,2782537.8793695,0
+HRB.US,D,20191023,000000,20.9116,21.2719,20.7382,21.1359,3606967.8281282,0
+HRB.US,D,20191024,000000,21.2034,21.367,20.9459,21.358,2055302.0077496,0
+HRB.US,D,20191025,000000,21.3836,21.7166,21.2955,21.6245,2548445.3277737,0
+HRB.US,D,20191028,000000,21.6499,21.7968,21.3836,21.41,2379129.7651361,0
+HRB.US,D,20191029,000000,21.3757,21.5217,21.3326,21.3924,1714243.4814344,0
+HRB.US,D,20191030,000000,21.3406,21.5726,21.2211,21.5726,1819584.7211709,0
+HRB.US,D,20191031,000000,21.5902,21.5902,21.2719,21.461,3189407.8739247,0
+HRB.US,D,20191101,000000,21.4942,21.6245,21.3836,21.4277,1934486.4693359,0
+HRB.US,D,20191104,000000,21.4942,21.7263,21.4003,21.4277,2648623.3619332,0
+HRB.US,D,20191105,000000,21.5638,21.7196,21.4698,21.4883,3254024.533912,0
+HRB.US,D,20191106,000000,21.5217,21.5804,21.2553,21.5726,2455951.8509657,0
+HRB.US,D,20191107,000000,21.6499,21.8468,21.5559,21.5902,2811693.2431409,0
+HRB.US,D,20191108,000000,21.2622,21.4443,20.3555,20.9723,8569018.7557462,0
+HRB.US,D,20191111,000000,20.9204,21.1604,20.8597,21.127,2825391.6686972,0
+HRB.US,D,20191112,000000,21.127,21.2622,21.0251,21.1095,2220017.0480129,0
+HRB.US,D,20191113,000000,21.1006,21.2298,20.849,20.8852,3053314.1079318,0
+HRB.US,D,20191114,000000,20.9116,21.2622,20.8695,21.2455,2626082.3341039,0
+HRB.US,D,20191115,000000,21.3493,21.5217,21.127,21.4003,2467755.9437794,0
+HRB.US,D,20191118,000000,21.3406,21.4698,21.082,21.3493,3257966.3799421,0
+HRB.US,D,20191119,000000,21.2818,21.503,21.1564,21.1691,2657074.8432142,0
+HRB.US,D,20191120,000000,21.0751,21.127,20.9116,21.0311,3911287.5324805,0
+HRB.US,D,20191121,000000,21.0251,21.127,20.89,20.9028,3508171.4824864,0
+HRB.US,D,20191122,000000,20.9361,21.1515,20.8254,21.0477,3109632.4671834,0
+HRB.US,D,20191125,000000,21.127,21.1604,20.8763,20.9546,4144118.8975872,0
+HRB.US,D,20191126,000000,20.9636,21.2211,20.6619,20.9636,19330429.979982,0
+HRB.US,D,20191127,000000,21.0311,21.4698,20.748,21.2298,4005377.1505696,0
+HRB.US,D,20191129,000000,21.2034,21.2211,20.8812,20.9361,1745604.6450568,0
+HRB.US,D,20191202,000000,20.9459,21.0477,20.6541,20.6707,3917060.3966276,0
+HRB.US,D,20191203,000000,20.5258,20.612,20.2584,20.2673,4706648.9197765,0
+HRB.US,D,20191204,000000,20.2848,20.4808,20.0881,20.0881,6031288.9177118,0
+HRB.US,D,20191205,000000,20.1479,20.5219,19.5711,20.0616,7626371.2106207,0
+HRB.US,D,20191206,000000,20.2536,20.6737,20.1967,20.4083,6704704.2941706,0
+HRB.US,D,20191209,000000,20.4611,20.609,20.0655,20.0881,6016220.0368777,0
+HRB.US,D,20191210,000000,20.1047,20.4484,19.9813,20.1135,5520440.9902723,0
+HRB.US,D,20191211,000000,20.0705,20.1135,19.9001,19.9912,4977766.230353,0
+HRB.US,D,20191212,000000,20.0186,20.4778,19.9441,20.4171,6732080.7212104,0
+HRB.US,D,20191213,000000,20.471,20.6433,20.2947,20.3985,4112841.4726628,0
+HRB.US,D,20191216,000000,20.471,20.6687,20.1488,20.2701,5624875.4011813,0
+HRB.US,D,20191217,000000,20.2701,20.7305,20.2701,20.3221,3704894.108273,0
+HRB.US,D,20191218,000000,20.3133,20.4347,20.1743,20.375,4467053.1017933,0
+HRB.US,D,20191219,000000,20.3465,20.5866,20.3465,20.3465,5928878.5324068,0
+HRB.US,D,20191220,000000,20.3828,20.5473,20.2614,20.5229,5104959.1854655,0
+HRB.US,D,20191223,000000,20.6247,20.7078,20.3221,20.3221,2298189.1650475,0
+HRB.US,D,20191224,000000,20.3221,20.3828,20.1389,20.2701,1145605.6403057,0
+HRB.US,D,20191226,000000,20.3465,20.4083,20.2006,20.3133,2102384.6013287,0
+HRB.US,D,20191227,000000,20.3308,20.4171,20.2878,20.3133,1969652.6377014,0
+HRB.US,D,20191230,000000,20.375,20.4083,20.2183,20.2947,2955683.9768411,0
+HRB.US,D,20191231,000000,20.2517,20.4219,20.2437,20.3916,3238485.899406,0
+HRB.US,D,20200102,000000,20.4955,20.4955,20.2467,20.3916,3299809.1776713,0
+HRB.US,D,20200103,000000,20.2261,20.4269,20.1389,20.375,3024410.9814583,0
+HRB.US,D,20200106,000000,20.2878,20.5229,20.2006,20.4347,3723695.4883919,0
+HRB.US,D,20200107,000000,20.4083,20.5082,20.3465,20.4269,3363979.5716703,0
+HRB.US,D,20200108,000000,20.4269,20.5229,20.2701,20.3044,2681308.0054663,0
+HRB.US,D,20200109,000000,20.375,20.4955,20.2134,20.3662,3575346.2575788,0
+HRB.US,D,20200110,000000,20.3662,20.5562,20.2086,20.5395,3253217.7830406,0
+HRB.US,D,20200113,000000,20.5826,20.751,20.4778,20.6433,3149287.8467271,0
+HRB.US,D,20200114,000000,20.66,20.7921,20.6013,20.7921,2904282.7130907,0
+HRB.US,D,20200115,000000,20.8773,21.4678,20.8254,21.3112,6046522.2123309,0
+HRB.US,D,20200116,000000,21.3737,21.8076,21.3737,21.6842,5229104.8689319,0
+HRB.US,D,20200117,000000,21.693,21.7126,21.1554,21.2505,4368908.2840706,0
+HRB.US,D,20200121,000000,21.2348,21.36,21.0938,21.1378,5903010.4231355,0
+HRB.US,D,20200122,000000,21.1995,21.2505,21.034,21.0703,3464358.7829458,0
+HRB.US,D,20200123,000000,20.983,21.2965,20.8862,21.1554,3529187.8532891,0
+HRB.US,D,20200124,000000,21.1731,21.2876,20.7305,20.7921,2557253.2091233,0
+HRB.US,D,20200127,000000,20.564,20.8508,20.4955,20.4955,3758784.0452812,0
+HRB.US,D,20200128,000000,20.5728,20.6433,20.3662,20.6013,2624071.584147,0
+HRB.US,D,20200129,000000,20.6776,20.8127,20.5316,20.6247,2010993.0032424,0
+HRB.US,D,20200130,000000,20.4611,20.5179,20.0342,20.3828,3707982.2280644,0
+HRB.US,D,20200131,000000,20.4347,20.513,20.1488,20.1488,12196077.744184,0
+HRB.US,D,20200203,000000,20.1743,20.3612,19.5622,19.5661,3687436.6321374,0
+HRB.US,D,20200204,000000,19.7669,19.7992,19.0893,19.3321,4683688.1772534,0
+HRB.US,D,20200205,000000,19.4536,20.2839,19.3674,20.2183,4885414.7008501,0
+HRB.US,D,20200206,000000,20.4611,20.6687,20.1654,20.1654,4224329.337077,0
+HRB.US,D,20200207,000000,20.1047,20.1654,19.3321,19.3752,2621396.0306242,0
+HRB.US,D,20200210,000000,19.2959,19.3752,18.7681,18.8171,2652912.417199,0
+HRB.US,D,20200211,000000,19.0021,19.2871,18.9149,19.1314,2793868.1336968,0
+HRB.US,D,20200212,000000,19.1931,19.4457,19.1588,19.2959,2605464.2327187,0
+HRB.US,D,20200213,000000,19.2352,19.5485,19.1147,19.5231,2133933.6664199,0
+HRB.US,D,20200214,000000,19.427,19.5661,19.336,19.4369,2726504.435932,0
+HRB.US,D,20200218,000000,19.4369,19.9578,19.4183,19.9578,3150000.6468642,0
+HRB.US,D,20200219,000000,19.9735,20.2134,19.9216,20.0616,2465756.4270626,0
+HRB.US,D,20200220,000000,20.043,20.5913,20.0411,20.564,3312162.6780407,0
+HRB.US,D,20200221,000000,20.513,20.5913,20.1488,20.3828,2814612.8643326,0
+HRB.US,D,20200224,000000,19.9491,19.9491,19.4887,19.8697,3103501.1605606,0
+HRB.US,D,20200225,000000,19.9578,19.9735,19.0021,19.0716,2909902.3966926,0
+HRB.US,D,20200226,000000,19.0628,19.3674,18.6633,18.6633,4431919.6119442,0
+HRB.US,D,20200227,000000,18.3666,18.9423,17.9778,18.4714,4380166.0329398,0
+HRB.US,D,20200228,000000,18.203,18.2803,17.5508,17.9504,5473457.4534458,0
+HRB.US,D,20200302,000000,18.0375,18.672,17.4911,18.672,5785340.1919168,0
+HRB.US,D,20200303,000000,18.6544,18.7935,17.8485,18.0806,4278467.4265684,0
+HRB.US,D,20200304,000000,18.3147,19.0021,18.1413,18.9932,3000802.7958305,0
+HRB.US,D,20200305,000000,18.4625,18.532,17.8485,18.1002,3853957.1604268,0
+HRB.US,D,20200306,000000,16.5952,17.2218,15.2937,17.1857,9351156.5771763,0
+HRB.US,D,20200309,000000,16.2406,17.8809,16.084,17.4735,5011704.9119495,0
+HRB.US,D,20200310,000000,17.7154,18.2157,17.3071,18.0806,5989526.7950695,0
+HRB.US,D,20200311,000000,17.6645,17.8387,16.458,16.5521,5841793.3500481,0
+HRB.US,D,20200312,000000,15.6757,16.1535,12.6195,13.6524,6368939.6874978,0
+HRB.US,D,20200313,000000,14.5739,15.8853,14.5642,15.1634,11233690.332799,0
+HRB.US,D,20200316,000000,13.9649,15.3143,12.9161,13.8582,6527963.5599048,0
+HRB.US,D,20200317,000000,14.1058,15.613,13.8239,15.3143,4895215.1921326,0
+HRB.US,D,20200318,000000,14.2832,14.6612,11.9986,12.9945,4851919.2216311,0
+HRB.US,D,20200319,000000,13.0131,14.1842,12.1474,13.0042,3211693.6008453,0
+HRB.US,D,20200320,000000,13.2246,13.5683,11.2436,11.5315,6751466.2298084,0
+HRB.US,D,20200323,000000,11.4071,11.4532,9.95491,10.9136,4475182.9039293,0
+HRB.US,D,20200324,000000,11.5589,11.8762,10.8088,11.3718,5017776.9887615,0
+HRB.US,D,20200325,000000,11.4875,12.4873,10.9136,12.1671,6747678.5855271,0
+HRB.US,D,20200326,000000,12.3413,14.3527,12.025,13.9983,9142485.8688635,0
+HRB.US,D,20200327,000000,13.347,13.9826,12.8447,13.2951,5420384.4793454,0
+HRB.US,D,20200330,000000,13.109,13.2588,12.2532,12.3413,4935851.9483692,0
+HRB.US,D,20200331,000000,12.4667,12.8965,12.2806,12.4119,4862628.5841484,0
+HRB.US,D,20200401,000000,11.7508,11.9016,11.2945,11.4434,3282896.003073,0
+HRB.US,D,20200402,000000,11.319,11.8919,10.848,11.0722,3564642.0010796,0
+HRB.US,D,20200403,000000,11.0996,11.2485,10.4553,10.5268,3688093.2660746,0
+HRB.US,D,20200406,000000,11.2945,12.025,11.1163,11.9535,5021795.4250642,0
+HRB.US,D,20200407,000000,12.3874,12.9857,12.0035,12.0416,4193275.5557485,0
+HRB.US,D,20200408,000000,12.2003,12.9681,12.078,12.8358,2756770.8692581,0
+HRB.US,D,20200409,000000,13.2148,13.8151,13.0826,13.2148,4451217.2970295,0
+HRB.US,D,20200413,000000,13.1267,13.1982,12.5508,12.7742,2380299.0432978,0
+HRB.US,D,20200414,000000,13.109,13.2403,12.5705,12.8103,2250009.7987649,0
+HRB.US,D,20200415,000000,12.2365,12.4579,11.8576,11.9183,2885826.4998002,0
+HRB.US,D,20200416,000000,11.9369,12.1955,11.6196,12.0603,3464979.6747557,0
+HRB.US,D,20200417,000000,12.5626,12.9681,12.4246,12.6596,4185960.6741128,0
+HRB.US,D,20200420,000000,12.4393,12.6165,12.0681,12.0955,2546329.3938425,0
+HRB.US,D,20200421,000000,11.6803,12.3952,11.6372,12.2464,3361496.0044306,0
+HRB.US,D,20200422,000000,12.5626,12.6772,12.1524,12.2189,2199896.2727978,0
+HRB.US,D,20200423,000000,12.2806,12.685,12.2619,12.5626,2907218.6735406,0
+HRB.US,D,20200424,000000,12.7046,13.1609,12.6165,12.9602,4687248.093124,0
+HRB.US,D,20200427,000000,13.0826,13.2727,12.9681,13.1365,2357803.9696321,0
+HRB.US,D,20200428,000000,13.5947,14.2068,13.3745,13.9385,3833970.162888,0
+HRB.US,D,20200429,000000,14.3781,14.855,14.3076,14.7934,10665652.959408,0
+HRB.US,D,20200430,000000,14.855,14.9519,14.4486,14.6778,5032558.9113743,0
+HRB.US,D,20200501,000000,14.2038,14.5202,14.0276,14.1579,3097403.5536576,0
+HRB.US,D,20200504,000000,13.8493,14.5642,13.6985,14.5456,3123570.8755938,0
+HRB.US,D,20200505,000000,14.5896,14.7854,13.9649,13.9826,3175345.8998745,0
+HRB.US,D,20200506,000000,14.1323,14.2038,13.6643,13.6985,2307023.5976916,0
+HRB.US,D,20200507,000000,13.8405,14.2244,13.5683,13.7534,2478837.0244198,0
+HRB.US,D,20200508,000000,13.9649,14.3918,13.911,14.2989,2693577.7671375,0
+HRB.US,D,20200511,000000,14.2989,14.2989,13.8053,14.1579,2256306.5403765,0
+HRB.US,D,20200512,000000,14.2195,14.4761,13.7573,13.7799,2046136.7051279,0
+HRB.US,D,20200513,000000,13.6985,13.7612,12.8006,12.9681,3291730.435717,0
+HRB.US,D,20200514,000000,12.7046,13.6203,12.4393,13.5496,2459854.8912575,0
+HRB.US,D,20200515,000000,13.3999,14.0873,13.2774,13.7799,2244001.0365781,0
+HRB.US,D,20200518,000000,14.4055,15.2076,14.4055,14.7473,3119057.1555283,0
+HRB.US,D,20200519,000000,14.7229,14.8453,14.3036,14.5544,2358065.3977625,0
+HRB.US,D,20200520,000000,14.8021,14.9207,14.5593,14.7052,2731153.976081,0
+HRB.US,D,20200521,000000,14.6866,15.1928,14.6826,14.9784,2741866.4022091,0
+HRB.US,D,20200522,000000,14.9882,15.0832,14.6953,14.9344,1602480.9132426,0
+HRB.US,D,20200526,000000,15.6228,15.7618,15.3574,15.5053,2506810.8555859,0
+HRB.US,D,20200527,000000,15.9743,15.9929,15.5777,15.8499,2896708.445732,0
+HRB.US,D,20200528,000000,15.9117,15.9165,15.1811,15.2251,2260562.9171261,0
+HRB.US,D,20200529,000000,15.0489,15.2683,14.7404,14.9882,3625100.3198663,0
+HRB.US,D,20200601,000000,15.0322,15.5248,14.9911,15.3143,2739700.4292999,0
+HRB.US,D,20200602,000000,15.5856,15.6844,14.7934,15.1283,4040458.5590333,0
+HRB.US,D,20200603,000000,15.3925,16.1438,15.3925,15.9302,3115806.664359,0
+HRB.US,D,20200604,000000,15.94,16.4463,15.5944,16.3895,2456541.0854629,0
+HRB.US,D,20200605,000000,16.9172,17.403,16.7048,16.7234,3638630.2468229,0
+HRB.US,D,20200608,000000,17.0857,17.4637,16.9789,17.4206,2772251.2951568,0
+HRB.US,D,20200609,000000,17.0407,17.0857,16.4767,16.839,2714567.5866456,0
+HRB.US,D,20200610,000000,16.8537,17.1386,16.2259,16.6891,4176738.1840877,0
+HRB.US,D,20200611,000000,15.7618,16.0546,15.3054,15.3143,3178371.7262441,0
+HRB.US,D,20200612,000000,15.8871,16.0233,15.2516,15.753,3904258.5878626,0
+HRB.US,D,20200615,000000,15.1899,15.9028,14.9431,15.6393,4242930.5612833,0
+HRB.US,D,20200616,000000,16.221,16.2916,15.4269,15.896,4665163.5433195,0
+HRB.US,D,20200617,000000,16.1338,16.1565,14.3253,14.387,8941524.2267892,0
+HRB.US,D,20200618,000000,14.1058,14.5739,13.8405,14.432,5495214.1968836,0
+HRB.US,D,20200619,000000,14.6953,14.767,13.5987,13.867,8202517.9620755,0
+HRB.US,D,20200622,000000,13.6643,13.7132,13.1982,13.4703,4323483.1039906,0
+HRB.US,D,20200623,000000,13.6203,14.1706,13.5683,13.8934,5236291.0789095,0
+HRB.US,D,20200624,000000,13.7534,13.82,13.0748,13.1002,5989718.7813528,0
+HRB.US,D,20200625,000000,12.9749,13.0277,12.4598,12.6517,5739424.8340922,0
+HRB.US,D,20200626,000000,12.5077,12.6781,12.078,12.1131,6878860.3620369,0
+HRB.US,D,20200629,000000,12.1945,12.9024,12.1581,12.7506,4072686.7245417,0
+HRB.US,D,20200630,000000,12.6968,12.8574,12.5969,12.8133,3468307.7774014,0
+HRB.US,D,20200701,000000,12.8133,13.1277,12.5548,12.5617,3761708.772491,0
+HRB.US,D,20200702,000000,12.7761,13.0199,12.4804,12.5077,2983121.6760989,0
+HRB.US,D,20200706,000000,12.7506,13.0022,12.4559,12.9308,5060330.5442206,0
+HRB.US,D,20200707,000000,12.7604,12.8397,12.6067,12.6606,4006929.3800944,0
+HRB.US,D,20200708,000000,12.6429,12.8133,12.2297,12.499,3040467.366207,0
+HRB.US,D,20200709,000000,12.4637,12.4637,11.7057,11.8008,4183123.7704156,0
+HRB.US,D,20200710,000000,11.8175,12.5705,11.8175,12.5254,3427536.2222848,0
+HRB.US,D,20200713,000000,12.6429,12.9651,12.4313,12.6429,3695432.6565973,0
+HRB.US,D,20200714,000000,12.5617,12.6703,12.1484,12.2121,4394451.650586,0
+HRB.US,D,20200715,000000,12.7418,13.769,12.7145,13.6927,5460593.3512592,0
+HRB.US,D,20200716,000000,13.5947,13.7328,13.2667,13.4136,3525307.2794772,0
+HRB.US,D,20200717,000000,13.4508,13.5439,13.0464,13.2266,3704417.2061756,0
+HRB.US,D,20200720,000000,13.064,13.1863,12.6165,12.687,3677620.8228004,0
+HRB.US,D,20200721,000000,12.832,13.252,12.823,12.8947,3265285.3463921,0
+HRB.US,D,20200722,000000,12.8133,12.9377,12.7418,12.8847,3403962.7575808,0
+HRB.US,D,20200723,000000,12.8133,13.2314,12.7506,13.0552,2262267.3059924,0
+HRB.US,D,20200724,000000,13.1002,13.2981,12.9749,13.1462,2524081.4514564,0
+HRB.US,D,20200727,000000,13.0826,13.3245,12.9837,13.2981,2560410.7707618,0
+HRB.US,D,20200728,000000,13.2617,13.5262,13.109,13.2707,2850582.7199587,0
+HRB.US,D,20200729,000000,13.441,13.7289,13.208,13.4047,3662980.8474929,0
+HRB.US,D,20200730,000000,13.2794,13.4224,13.064,13.3245,2527428.9569711,0
+HRB.US,D,20200731,000000,13.2794,13.4322,12.9121,13.0112,8280991.3341824,0
+HRB.US,D,20200803,000000,13.0376,13.0738,12.5792,12.5969,4702803.0668881,0
+HRB.US,D,20200804,000000,12.5351,12.732,12.4266,12.4726,5276219.1198237,0
+HRB.US,D,20200805,000000,12.5617,12.732,12.4079,12.7145,4650921.8374295,0
+HRB.US,D,20200806,000000,12.6606,13.3842,12.6606,13.2794,3410821.1611916,0
+HRB.US,D,20200807,000000,13.1903,13.819,12.9798,13.7739,3732738.2465774,0
+HRB.US,D,20200810,000000,13.7642,13.9209,13.6036,13.8631,2465173.3197872,0
+HRB.US,D,20200811,000000,14.1235,14.339,13.8493,13.8992,2254754.3108517,0
+HRB.US,D,20200812,000000,14.0257,14.0971,13.4685,13.585,2511870.9195959,0
+HRB.US,D,20200813,000000,13.5047,13.6652,13.257,13.3519,2123307.0213969,0
+HRB.US,D,20200814,000000,13.2707,13.7289,13.1816,13.5586,1560539.0587607,0
+HRB.US,D,20200817,000000,13.5486,13.6838,13.1903,13.585,2440206.9333255,0
+HRB.US,D,20200818,000000,13.5486,13.585,13.3195,13.3882,1519215.0324778,0
+HRB.US,D,20200819,000000,13.2891,13.5272,13.208,13.2344,1661622.9005442,0
+HRB.US,D,20200820,000000,13.1002,13.1716,12.832,12.8671,2195365.1922705,0
+HRB.US,D,20200821,000000,12.8574,13.392,12.8574,13.1179,2623091.2286578,0
+HRB.US,D,20200824,000000,13.1903,13.4596,12.876,13.3421,2180446.4283708,0
+HRB.US,D,20200825,000000,13.3695,13.4851,12.9885,13.208,1911077.4184171,0
+HRB.US,D,20200826,000000,13.1716,13.2383,12.78,12.7946,2147872.0748303,0
+HRB.US,D,20200827,000000,12.8397,13.2794,12.8046,13.2433,2517665.2290195,0
+HRB.US,D,20200828,000000,13.2794,13.4009,12.9377,13.3598,2708552.6972372,0
+HRB.US,D,20200831,000000,13.5222,13.5222,12.9602,13.0112,4007428.7486717,0
+HRB.US,D,20200901,000000,12.8847,13.1531,12.7849,13.1277,5144826.9753652,0
+HRB.US,D,20200902,000000,12.8046,13.4723,12.4079,13.2707,6570107.6127063,0
+HRB.US,D,20200903,000000,13.4949,13.8817,13.3333,13.4949,4902636.2789462,0
+HRB.US,D,20200904,000000,13.6036,13.8533,13.4606,13.5947,4724062.4841559,0
+HRB.US,D,20200908,000000,13.7005,14.1579,13.5311,13.8366,6380477.246163,0
+HRB.US,D,20200909,000000,14.1412,14.1764,13.7289,13.7553,5169233.7422351,0
+HRB.US,D,20200910,000000,13.7642,13.8689,13.3352,13.4263,4600434.5509322,0
+HRB.US,D,20200911,000000,13.4449,13.8601,13.2764,13.6828,5257322.7677667,0
+HRB.US,D,20200914,000000,13.7465,13.9747,13.4175,13.4361,4802749.2878226,0
+HRB.US,D,20200915,000000,13.4263,13.5918,13.1355,13.4175,6141124.4746448,0
+HRB.US,D,20200916,000000,13.4723,13.9062,13.4449,13.5918,5891359.5108669,0
+HRB.US,D,20200917,000000,13.4175,13.6917,13.2991,13.6828,6288632.233663,0
+HRB.US,D,20200918,000000,13.6828,13.6828,12.5773,12.687,51608507.837181,0
+HRB.US,D,20200921,000000,12.45,13.1707,12.3305,12.9425,10136263.037572,0
+HRB.US,D,20200922,000000,12.9885,13.2804,12.8153,12.9602,10274886.324968,0
+HRB.US,D,20200923,000000,13.0885,13.3166,12.9602,13.2167,5719704.3707019,0
+HRB.US,D,20200924,000000,13.1522,13.6643,12.9935,13.6173,5807235.819049,0
+HRB.US,D,20200925,000000,13.5349,14.1245,13.5349,13.956,4703920.2636645,0
+HRB.US,D,20200928,000000,14.1118,14.6308,14.0785,14.431,5631978.8936644,0
+HRB.US,D,20200929,000000,14.3753,14.9137,14.3753,14.7874,5029347.2259429,0
+HRB.US,D,20200930,000000,14.8785,15.1517,14.8599,14.8697,4388222.3084142,0
+HRB.US,D,20201001,000000,14.9236,15.2291,14.8011,15.2066,4689428.3628842,0
+HRB.US,D,20201002,000000,14.8785,15.2164,14.8785,15.0509,3676931.5103469,0
+HRB.US,D,20201005,000000,15.0969,15.3525,15.0969,15.188,3764884.715795,0
+HRB.US,D,20201006,000000,15.3162,15.6717,15.279,15.3338,3572867.7963573,0
+HRB.US,D,20201007,000000,15.563,15.8646,15.5493,15.7354,3382213.1625684,0
+HRB.US,D,20201008,000000,15.845,16.2201,15.7775,16.1829,3224084.8857491,0
+HRB.US,D,20201009,000000,16.2476,16.2925,15.891,15.891,2550129.2925675,0
+HRB.US,D,20201012,000000,15.8823,16.3748,15.8362,16.1388,3392138.2406943,0
+HRB.US,D,20201013,000000,16.1094,16.411,16.0095,16.0272,3470709.6483502,0
+HRB.US,D,20201014,000000,15.8725,16.2299,15.8549,15.9371,2634929.0211915,0
+HRB.US,D,20201015,000000,15.8362,16.1475,15.8098,15.9469,2914099.5436313,0
+HRB.US,D,20201016,000000,15.9644,16.1702,15.9097,15.9184,3126764.1793596,0
+HRB.US,D,20201019,000000,16.037,16.2631,15.9371,16.1291,4516023.9008929,0
+HRB.US,D,20201020,000000,16.4022,16.6999,16.2396,16.3943,3092805.0736904,0
+HRB.US,D,20201021,000000,16.3219,16.6901,16.2299,16.5668,2360894.1318307,0
+HRB.US,D,20201022,000000,16.6303,17.0827,16.4933,17.0505,2651402.0570232,0
+HRB.US,D,20201023,000000,17.1229,17.1728,16.7763,16.794,3022227.6480871,0
+HRB.US,D,20201026,000000,16.5932,16.8214,16.4747,16.7763,3384787.6169316,0
+HRB.US,D,20201027,000000,16.649,16.7763,16.3376,16.3943,2258702.2841035,0
+HRB.US,D,20201028,000000,16.1094,16.2299,15.563,15.563,2826800.9297131,0
+HRB.US,D,20201029,000000,15.5257,16.3376,15.4249,16.2299,2966198.2894642,0
+HRB.US,D,20201030,000000,16.1192,16.3846,15.6677,15.754,3683379.3900965,0
+HRB.US,D,20201102,000000,15.9184,16.0918,15.5356,15.5708,3338694.5696745,0
+HRB.US,D,20201103,000000,15.8098,16.3376,15.7628,16.0467,2341628.1040579,0
+HRB.US,D,20201104,000000,15.8265,16.2249,15.6717,15.7187,3116428.5773725,0
+HRB.US,D,20201105,000000,15.7912,16.3376,15.7275,16.2925,4437141.0261285,0
+HRB.US,D,20201106,000000,16.3219,16.3933,15.8549,15.9733,1613537.4849957,0
+HRB.US,D,20201109,000000,17.0955,17.6722,16.7126,16.7411,2746217.7508968,0
+HRB.US,D,20201110,000000,16.8331,16.9398,16.4287,16.4659,2807695.230911,0
+HRB.US,D,20201111,000000,16.5668,16.6029,16.2476,16.3219,3003495.7098153,0
+HRB.US,D,20201112,000000,16.1652,16.2396,15.5591,15.6991,2329570.7527427,0
+HRB.US,D,20201113,000000,15.8186,15.9684,15.7187,15.9371,1986816.0071903,0
+HRB.US,D,20201116,000000,16.2651,16.3797,15.6991,16.083,5109624.0436689,0
+HRB.US,D,20201117,000000,15.9371,16.7586,15.7961,16.6852,3403527.7248324,0
+HRB.US,D,20201118,000000,16.7489,17.1328,16.5932,16.8233,2553584.0244637,0
+HRB.US,D,20201119,000000,16.7411,16.8331,16.317,16.4933,1736945.8594379,0
+HRB.US,D,20201120,000000,16.3297,16.4287,16.1916,16.366,1667749.1011489,0
+HRB.US,D,20201123,000000,16.6029,16.8624,16.4208,16.7312,1967397.820076,0
+HRB.US,D,20201124,000000,16.9144,17.6027,16.8037,17.5078,2819378.821696,0
+HRB.US,D,20201125,000000,17.5254,17.5254,16.977,17.0407,2150494.5257644,0
+HRB.US,D,20201127,000000,16.9692,17.3796,16.9692,17.3432,1110220.9343625,0
+HRB.US,D,20201130,000000,17.3432,17.4255,17.0867,17.1601,2851025.922336,0
+HRB.US,D,20201201,000000,17.3971,17.543,17.0319,17.069,2714557.3746093,0
+HRB.US,D,20201202,000000,17.1601,17.1964,16.7126,16.8487,2220157.9741145,0
+HRB.US,D,20201203,000000,16.794,16.8771,16.4844,16.5569,3093940.6521322,0
+HRB.US,D,20201204,000000,16.5668,17.029,16.4463,16.8438,3208005.0133167,0
+HRB.US,D,20201207,000000,16.7793,16.835,16.2152,16.3915,3311861.4229684,0
+HRB.US,D,20201208,000000,15.891,16.1124,14.9274,15.0939,8323435.6208527,0
+HRB.US,D,20201209,000000,15.0939,15.5571,15.0616,15.1684,6665205.158783,0
+HRB.US,D,20201210,000000,15.1037,15.1586,14.4966,14.7797,5603795.7157533,0
+HRB.US,D,20201211,000000,14.6866,14.8912,14.3723,14.7336,4905238.3058074,0
+HRB.US,D,20201214,000000,14.8158,14.8257,14.4047,14.5759,4826691.4070387,0
+HRB.US,D,20201215,000000,14.6602,15.0519,14.5113,14.9177,3887868.2695252,0
+HRB.US,D,20201216,000000,14.9559,14.9559,14.5896,14.7513,2924932.4717885,0
+HRB.US,D,20201217,000000,14.7239,14.8541,14.5113,14.6504,3362544.7805635,0
+HRB.US,D,20201218,000000,14.6769,14.7336,14.1676,14.3536,7218065.4037551,0
+HRB.US,D,20201221,000000,14.1579,14.1969,13.8445,14.0746,3352227.5602419,0
+HRB.US,D,20201222,000000,14.0746,14.1187,13.8072,14.0384,2310451.7782933,0
+HRB.US,D,20201223,000000,14.2705,14.5065,14.15,14.4183,3771653.253486,0
+HRB.US,D,20201224,000000,14.4183,14.4918,14.1579,14.3253,1181845.0936913,0
+HRB.US,D,20201228,000000,14.3997,14.8344,14.3997,14.6405,2690059.7206158,0
+HRB.US,D,20201229,000000,14.6769,14.7239,14.4838,14.5015,1922490.3902387,0
+HRB.US,D,20201230,000000,14.5015,14.6963,14.1225,14.3634,3723338.0671198,0
+HRB.US,D,20201231,000000,14.3253,14.7463,14.288,14.6866,2814140.0470497,0
+HRB.US,D,20210104,000000,14.6769,14.7239,14.2852,14.5015,3545864.1086443,0
+HRB.US,D,20210105,000000,14.3997,14.7287,14.2802,14.6602,2908868.9386143,0
+HRB.US,D,20210106,000000,14.8628,15.1938,14.761,14.9657,3860473.46082,0
+HRB.US,D,20210107,000000,15.0302,15.0842,14.716,14.7336,2944999.123211,0
+HRB.US,D,20210108,000000,14.9921,14.9921,14.5759,14.7336,2504494.7657424,0
+HRB.US,D,20210111,000000,14.6308,15.0352,14.6308,14.9373,2337917.0500493,0
+HRB.US,D,20210112,000000,15.0009,15.1634,14.8678,15.1497,2395091.1779467,0
+HRB.US,D,20210113,000000,15.1958,15.3437,15.0108,15.2241,2794926.1006623,0
+HRB.US,D,20210114,000000,15.279,15.4182,14.899,14.9274,3030163.4215326,0
+HRB.US,D,20210115,000000,14.8825,15.279,14.7239,15.279,2839996.923081,0
+HRB.US,D,20210119,000000,15.2428,15.3348,14.9274,15.1958,3509249.8735247,0
+HRB.US,D,20210120,000000,15.2614,15.6962,15.2241,15.6325,2984282.7846316,0
+HRB.US,D,20210121,000000,15.4749,15.613,15.3261,15.4366,2161517.3977975,0
+HRB.US,D,20210122,000000,15.2692,15.5248,15.2104,15.4465,2762966.5117099,0
+HRB.US,D,20210125,000000,15.3818,15.8079,15.3074,15.6413,2486764.6282362,0
+HRB.US,D,20210126,000000,15.7608,17.1964,15.7422,17.0769,6372961.1874114,0
+HRB.US,D,20210127,000000,16.8624,19.2145,16.7341,17.2052,9763828.0295804,0
+HRB.US,D,20210128,000000,17.0769,17.1866,16.27,16.2798,4527090.6846826,0
+HRB.US,D,20210129,000000,16.3434,16.7606,15.9224,15.9557,4037248.9160095,0
+HRB.US,D,20210201,000000,16.1026,16.8527,15.9469,16.8174,4477549.032751,0
+HRB.US,D,20210202,000000,16.9652,17.4,16.8624,17.169,3490489.3415512,0
+HRB.US,D,20210203,000000,17.1318,17.3903,17.029,17.1777,2996889.5435023,0
+HRB.US,D,20210204,000000,17.2052,17.4744,16.8272,17.2698,4207494.7951583,0
+HRB.US,D,20210205,000000,17.3726,17.7105,17.2895,17.5763,2953115.6496997,0
+HRB.US,D,20210208,000000,17.6694,17.7888,17.548,17.6214,2027110.6602093,0
+HRB.US,D,20210209,000000,17.7536,17.924,17.5959,17.8456,1314802.7433218,0
+HRB.US,D,20210210,000000,18.0198,18.4097,17.8456,18.2529,2118080.5011944,0
+HRB.US,D,20210211,000000,18.2236,18.3362,17.779,17.8819,2036357.6591218,0
+HRB.US,D,20210212,000000,17.8074,18.16,17.8074,18.1501,2005495.8640767,0
+HRB.US,D,20210216,000000,18.1873,18.3714,17.9924,18.2529,2910634.5996987,0
+HRB.US,D,20210217,000000,18.1873,18.3666,17.919,17.9288,1930760.0972728,0
+HRB.US,D,20210218,000000,17.919,18.2382,17.8819,18.0385,1796259.4089502,0
+HRB.US,D,20210219,000000,17.9288,18.1354,17.7055,17.7986,2205450.5993671,0
+HRB.US,D,20210222,000000,17.8358,18.1962,17.779,18.0121,1791684.4166666,0
+HRB.US,D,20210223,000000,18.1042,18.2481,17.6859,18.1697,2012517.660269,0
+HRB.US,D,20210224,000000,18.2628,18.3078,17.924,18.0855,2931431.4117199,0
+HRB.US,D,20210225,000000,18.0581,18.3714,17.6214,17.6409,2910109.7010304,0
+HRB.US,D,20210226,000000,17.6958,17.9651,17.3629,17.8074,3953521.4512018,0
+HRB.US,D,20210301,000000,18.1042,18.5428,17.9651,18.4008,1754106.1653159,0
+HRB.US,D,20210302,000000,18.4459,18.4547,18.1042,18.2147,1354635.812298,0
+HRB.US,D,20210303,000000,18.2529,18.4195,18.0121,18.2794,1898891.3954439,0
+HRB.US,D,20210304,000000,18.2883,18.3714,17.7339,18.1316,2827792.5184424,0
+HRB.US,D,20210305,000000,18.2236,18.5575,17.924,18.4381,2083088.9586505,0
+HRB.US,D,20210308,000000,18.5026,18.6877,18.346,18.6319,3020720.3515223,0
+HRB.US,D,20210309,000000,18.6408,18.6603,18.206,18.298,2478826.8123834,0
+HRB.US,D,20210310,000000,18.2883,19.1794,17.7536,19.0765,3377786.2448118,0
+HRB.US,D,20210311,000000,19.1216,19.428,18.8161,19.2332,2900374.5667806,0
+HRB.US,D,20210312,000000,19.2714,19.6572,19.2058,19.6043,2301375.3203879,0
+HRB.US,D,20210315,000000,19.7444,19.8149,19.3233,19.5564,2244929.3106821,0
+HRB.US,D,20210316,000000,19.4623,19.7444,19.3135,19.3782,2259002.5179722,0
+HRB.US,D,20210317,000000,19.4359,19.6983,19.3692,19.4721,2063639.1142234,0
+HRB.US,D,20210318,000000,19.4163,19.8677,19.1391,19.6503,2537377.5227806,0
+HRB.US,D,20210319,000000,19.6983,20.1018,19.4721,20.0449,5638133.6879709,0
+HRB.US,D,20210322,000000,20.0362,20.0548,18.9522,19.0794,3022350.1925232,0
+HRB.US,D,20210323,000000,18.9757,18.9854,18.4841,18.6104,3035488.9984877,0
+HRB.US,D,20210324,000000,18.7034,19.098,18.583,18.583,1862685.6417783,0
+HRB.US,D,20210325,000000,18.6016,19.3468,18.3391,19.2674,1847282.8273557,0
+HRB.US,D,20210326,000000,19.4917,19.5955,19.2008,19.5661,1651019.7432049,0
+HRB.US,D,20210329,000000,19.9225,19.9882,19.6798,19.8481,2642962.8301859,0
+HRB.US,D,20210330,000000,19.8197,20.5326,19.5298,20.4298,5236403.4113093,0
+HRB.US,D,20210331,000000,20.3916,20.5786,20.2134,20.4386,2383140.0318096,0
+HRB.US,D,20210401,000000,20.5786,20.9067,20.3074,20.8979,2797334.098833,0
+HRB.US,D,20210405,000000,21.0389,21.226,20.7951,21.0477,1842131.8762221,0
+HRB.US,D,20210406,000000,21.0291,21.2358,20.8792,21.1515,2107182.2160046,0
+HRB.US,D,20210407,000000,21.226,21.367,21.0948,21.367,1329972.7233157,0
+HRB.US,D,20210408,000000,21.2632,21.2632,20.9214,21.1143,1514574.6831617,0
+HRB.US,D,20210409,000000,21.1417,21.554,21.0007,21.413,1982720.980615,0
+HRB.US,D,20210412,000000,21.367,21.4972,21.226,21.2632,1431821.4466216,0
+HRB.US,D,20210413,000000,21.0948,21.1887,20.8929,21.0007,2199424.4767186,0
+HRB.US,D,20210414,000000,20.9546,21.0251,20.7021,20.7382,1904142.4245336,0
+HRB.US,D,20210415,000000,20.8136,20.8607,20.467,20.5884,1449584.262644,0
+HRB.US,D,20210416,000000,20.8225,20.8225,20.6354,20.7098,1291059.7588145,0
+HRB.US,D,20210419,000000,20.7197,20.7951,20.4758,20.4945,1481467.2613237,0
+HRB.US,D,20210420,000000,20.4847,20.6628,20.3779,20.561,1348631.1349258,0
+HRB.US,D,20210421,000000,20.6257,20.9312,20.561,20.8136,1984899.2079678,0
+HRB.US,D,20210422,000000,20.7382,20.8607,20.6354,20.7021,1711857.9497436,0
+HRB.US,D,20210423,000000,20.6824,20.8607,20.5689,20.8039,1132458.6647123,0
+HRB.US,D,20210426,000000,20.8792,20.9067,20.6354,20.7021,1101140.3916424,0
+HRB.US,D,20210427,000000,20.7382,21.0389,20.7197,20.9165,1217044.9617767,0
+HRB.US,D,20210428,000000,21.0104,21.1985,20.8655,21.0007,1829399.5093044,0
+HRB.US,D,20210429,000000,21.0948,21.2543,20.8411,20.9449,1664413.8500779,0
+HRB.US,D,20210430,000000,20.8323,21.0203,20.7569,20.8705,1656920.2578063,0
+HRB.US,D,20210503,000000,20.8136,21.1789,20.7382,20.9351,2072893.2615614,0
+HRB.US,D,20210504,000000,20.9067,21.2729,20.9067,21.2632,1928702.3719488,0
+HRB.US,D,20210505,000000,21.2729,21.5961,21.2729,21.4227,1456658.1402217,0
+HRB.US,D,20210506,000000,21.5265,21.883,21.5265,21.8448,2054321.6522602,0
+HRB.US,D,20210507,000000,21.8448,22.07,21.7223,21.9956,1165724.3731135,0
+HRB.US,D,20210510,000000,22.0975,22.5949,21.9672,22.3608,1777595.8913219,0
+HRB.US,D,20210511,000000,22.164,22.3608,21.9574,22.1827,1653345.023881,0
+HRB.US,D,20210512,000000,22.164,22.2286,21.7792,21.8635,1347879.5290507,0
+HRB.US,D,20210513,000000,21.8448,22.9886,21.7086,22.876,2381470.3638668,0
+HRB.US,D,20210514,000000,22.9327,23.0405,22.7545,23.017,1412863.8223466,0
+HRB.US,D,20210517,000000,22.9699,23.4674,22.9699,23.4008,1333478.5153937,0
+HRB.US,D,20210518,000000,23.4761,23.5986,23.2413,23.2608,1305289.2102607,0
+HRB.US,D,20210519,000000,23.0542,23.4624,22.7732,23.3734,1573641.1013942,0
+HRB.US,D,20210520,000000,23.2706,23.4008,22.9416,22.9601,2182271.3192661,0
+HRB.US,D,20210521,000000,23.1021,24.2264,23.0542,24.1147,4053088.8055876,0
+HRB.US,D,20210524,000000,24.0667,24.3399,22.8486,22.876,3488515.3549252,0
+HRB.US,D,20210525,000000,23.1198,23.439,22.9836,23.0454,1914344.2488445,0
+HRB.US,D,20210526,000000,23.1021,23.2323,22.9886,23.2236,1470274.8694872,0
+HRB.US,D,20210527,000000,23.3077,23.3832,23.0542,23.2139,1865644.0687081,0
+HRB.US,D,20210528,000000,23.1765,23.2706,23.0454,23.2706,1829105.4026575,0
+HRB.US,D,20210601,000000,23.4292,23.4292,22.9327,23.0727,1116040.7738767,0
+HRB.US,D,20210602,000000,23.1863,23.298,23.013,23.0542,1707885.4676046,0
+HRB.US,D,20210603,000000,23.0355,23.4194,22.8946,23.4106,1416949.6580891,0
+HRB.US,D,20210604,000000,23.4292,23.7768,23.3352,23.7102,1500304.3835699,0
+HRB.US,D,20210607,000000,23.626,23.7201,23.4106,23.5418,1530417.6363509,0
+HRB.US,D,20210608,000000,23.5418,24.2037,23.4008,24.1519,1445451.4515342,0
+HRB.US,D,20210609,000000,24.1147,24.4232,23.9551,24.1989,1242007.263424,0
+HRB.US,D,20210610,000000,24.2635,24.3576,24.0207,24.1323,1188354.245659,0
+HRB.US,D,20210611,000000,24.1793,24.5642,24.1695,24.5543,1673637.3613067,0
+HRB.US,D,20210614,000000,24.5073,24.5916,23.8708,23.9266,2179900.0844262,0
+HRB.US,D,20210615,000000,23.9266,23.9776,23.4106,23.6829,3112696.0780876,0
+HRB.US,D,20210616,000000,22.6038,23.1569,21.3856,22.1444,9472884.0504359,0
+HRB.US,D,20210617,000000,22.2483,22.5146,21.601,21.7988,3656709.6359721,0
+HRB.US,D,20210618,000000,21.6303,22.3051,21.5167,22.0896,3764724.3868244,0
+HRB.US,D,20210621,000000,22.2668,22.7174,22.2013,22.6703,2355232.5788798,0
+HRB.US,D,20210622,000000,22.7643,22.8524,22.5949,22.7448,2021421.5347603,0
+HRB.US,D,20210623,000000,22.7261,23.0973,22.7174,22.8946,2085958.5408641,0
+HRB.US,D,20210624,000000,22.9611,23.1041,22.7624,22.9524,1747922.7773077,0
+HRB.US,D,20210625,000000,22.9425,23.0512,22.7291,22.7722,2653007.389137,0
+HRB.US,D,20210628,000000,22.6478,22.6977,21.8379,21.9946,2698878.8352054,0
+HRB.US,D,20210629,000000,22.023,22.4059,21.9848,22.1278,1418516.1844647,0
+HRB.US,D,20210630,000000,22.118,22.2884,21.9701,22.26,1442504.2578445,0
+HRB.US,D,20210701,000000,22.307,22.7525,22.2032,22.545,2006654.9302021,0
+HRB.US,D,20210702,000000,22.5724,22.7154,22.4206,22.545,1725797.3793577,0
+HRB.US,D,20210706,000000,22.4773,22.6575,22.2208,22.3735,2610536.5511724,0
+HRB.US,D,20210707,000000,22.3735,22.5724,22.2933,22.307,2054096.9874606,0
+HRB.US,D,20210708,000000,22.0896,22.5352,21.9281,22.2502,1889462.6222844,0
+HRB.US,D,20210709,000000,22.4686,22.923,22.4353,22.8289,1316839.0233694,0
+HRB.US,D,20210712,000000,22.7154,22.9993,22.686,22.9425,1473038.2465227,0
+HRB.US,D,20210713,000000,22.9425,22.9474,22.3922,22.3922,1725819.8458377,0
+HRB.US,D,20210714,000000,22.4206,22.8192,22.402,22.7154,1417709.4335932,0
+HRB.US,D,20210715,000000,22.64,22.9141,22.6008,22.6772,1498719.4755288,0
+HRB.US,D,20210716,000000,22.7154,22.9778,22.3688,22.3835,2266846.3830906,0
+HRB.US,D,20210719,000000,22.3403,22.4686,21.9751,22.1278,2442431.1148418,0
+HRB.US,D,20210720,000000,22.2131,23.0473,22.1357,22.8378,2444451.0556313,0
+HRB.US,D,20210721,000000,23.0277,23.2236,22.7428,22.7428,2821778.6502375,0
+HRB.US,D,20210722,000000,22.7722,22.9993,22.7428,22.9524,1784255.160224,0
+HRB.US,D,20210723,000000,23.1129,23.3499,23.0561,23.2549,1928118.2434698,0
+HRB.US,D,20210726,000000,23.2276,23.5595,22.9798,23.1041,1690286.0441637,0
+HRB.US,D,20210727,000000,23.0561,23.3871,22.9993,23.2549,1225963.1331188,0
+HRB.US,D,20210728,000000,23.3401,23.4449,22.9425,23.0747,1198883.8763368,0
+HRB.US,D,20210729,000000,23.2353,23.6153,23.2353,23.3215,1587201.6644597,0
+HRB.US,D,20210730,000000,23.2176,23.5135,23.1668,23.2745,1270315.0281786,0
+HRB.US,D,20210802,000000,23.4449,23.6349,23.2451,23.2931,1213431.943317,0
+HRB.US,D,20210803,000000,23.2549,23.4821,23.1698,23.3793,1352007.2341422,0
+HRB.US,D,20210804,000000,23.2549,23.6535,23.065,23.5595,1578614.3630955,0
+HRB.US,D,20210805,000000,23.672,23.9002,23.6055,23.8053,1326845.7977862,0
+HRB.US,D,20210806,000000,23.8239,24.0471,23.6153,23.9669,1250030.860382,0
+HRB.US,D,20210809,000000,23.9472,24.0236,23.5819,23.6819,1088484.6149972,0
+HRB.US,D,20210810,000000,23.7102,23.8807,23.5212,23.8522,1157721.2002281,0
+HRB.US,D,20210811,000000,23.7768,24.3399,23.6819,24.3262,1048814.9386027,0
+HRB.US,D,20210812,000000,24.3449,24.5299,24.2411,24.4113,1217348.2592563,0
+HRB.US,D,20210813,000000,24.4966,24.6111,24.2411,24.3262,707359.16407357,0
+HRB.US,D,20210816,000000,24.2321,24.4888,24.147,24.3938,855351.9948182,0
+HRB.US,D,20210817,000000,24.3546,24.6298,24.1744,24.4113,1092767.5430413,0
+HRB.US,D,20210818,000000,24.3359,24.4349,24.052,24.0697,849503.56160213,0
+HRB.US,D,20210819,000000,23.8807,24.4594,23.767,24.004,1545355.8031196,0
+HRB.US,D,20210820,000000,23.9943,24.2037,23.7954,24.1548,1713206.9597451,0
+HRB.US,D,20210823,000000,24.194,24.2889,23.9756,24.0697,1094129.8286901,0
+HRB.US,D,20210824,000000,24.1744,24.2371,23.8267,24.1373,1204523.9840114,0
+HRB.US,D,20210825,000000,24.1274,24.3791,23.9669,24.2411,1135447.7277511,0
+HRB.US,D,20210826,000000,24.1646,24.1646,23.7573,23.9188,1405619.4037617,0
+HRB.US,D,20210827,000000,24.0138,24.5064,23.9756,24.4789,1640408.4162363,0
+HRB.US,D,20210830,000000,24.4496,24.5916,24.2889,24.3262,1553231.3255506,0
+HRB.US,D,20210831,000000,24.2792,24.5964,24.2321,24.3175,1656871.2400317,0
+HRB.US,D,20210901,000000,24.3938,25.0185,24.1186,24.8667,1818430.7610638,0
+HRB.US,D,20210902,000000,25.0568,25.136,24.7483,24.8197,1779675.0619223,0
+HRB.US,D,20210903,000000,24.7433,24.7532,24.3399,24.6298,1360495.478754,0
+HRB.US,D,20210907,000000,24.5161,24.5387,24.1519,24.3546,1363607.0862291,0
+HRB.US,D,20210908,000000,24.4026,24.9941,24.3546,24.9049,2319120.7759486,0
+HRB.US,D,20210909,000000,24.9137,24.9137,24.1666,24.1764,1653557.4342371,0
+HRB.US,D,20210910,000000,24.1764,24.3389,23.7269,23.7357,1676068.8471609,0
+HRB.US,D,20210913,000000,23.8317,23.9375,23.5545,23.7749,1517284.9576082,0
+HRB.US,D,20210914,000000,23.8219,23.9178,23.439,23.5448,1732178.8808711,0
+HRB.US,D,20210915,000000,23.5545,24.0707,23.4684,23.8033,1525438.2474279,0
+HRB.US,D,20210916,000000,23.8414,24.0755,23.6593,23.9276,1567215.6881245,0
+HRB.US,D,20210917,000000,23.9844,24.1862,23.8513,23.9943,3426333.2444031,0
+HRB.US,D,20210920,000000,23.6407,24.2156,23.5154,24.2057,1731217.9282508,0
+HRB.US,D,20210921,000000,24.3879,24.4065,23.9228,23.9472,1565719.6247997,0
+HRB.US,D,20210922,000000,23.9844,24.5123,23.9032,24.2625,1120163.3729502,0
+HRB.US,D,20210923,000000,24.4349,24.5837,24.3586,24.3683,1145043.9783066,0
+HRB.US,D,20210924,000000,24.4065,24.5603,24.3389,24.4642,786088.85829285,0
+HRB.US,D,20210927,000000,24.5603,24.6171,24.4143,24.4642,1221794.5798819,0
+HRB.US,D,20210928,000000,24.4642,24.567,24.053,24.0902,943793.33560373,0
+HRB.US,D,20210929,000000,24.1391,24.3781,23.9569,24.1391,1052048.0693102,0
+HRB.US,D,20210930,000000,24.3683,24.4163,23.9228,23.9472,1285215.4104129,0
+HRB.US,D,20211001,000000,24.2351,24.6171,23.7269,24.4163,1393931.7281623,0
+HRB.US,D,20211004,000000,24.4163,24.6699,24.1391,24.6268,1092625.5957361,0
+HRB.US,D,20211005,000000,24.6081,24.7326,24.3487,24.5407,1550301.4923226,0
+HRB.US,D,20211006,000000,24.3977,24.4163,24.0138,24.053,1821556.6653897,0
+HRB.US,D,20211007,000000,24.1568,24.6562,24.1568,24.3389,1336377.7125127,0
+HRB.US,D,20211008,000000,24.3683,24.4839,24.1764,24.3212,1114071.8932689,0
+HRB.US,D,20211011,000000,24.3115,24.4917,24.0667,24.0804,805799.10964671,0
+HRB.US,D,20211012,000000,24.1196,24.196,23.8513,23.9081,1130947.2833329,0
+HRB.US,D,20211013,000000,23.8317,23.8317,23.4194,23.5545,972900.70280435,0
+HRB.US,D,20211014,000000,23.6593,23.7357,23.5065,23.7074,841043.91069204,0
+HRB.US,D,20211015,000000,23.8414,24.1,23.6887,23.7074,986739.03325854,0
+HRB.US,D,20211018,000000,23.6016,23.7171,23.1188,23.5154,974187.41938411,0
+HRB.US,D,20211019,000000,23.6016,23.6496,23.4106,23.5065,746693.88567598,0
+HRB.US,D,20211020,000000,23.5065,23.8611,23.4781,23.5829,1240962.5721057,0
+HRB.US,D,20211021,000000,23.679,23.8366,23.5927,23.7749,871354.25577438,0
+HRB.US,D,20211022,000000,23.7749,23.8219,23.5017,23.5643,991716.3797742,0
+HRB.US,D,20211025,000000,23.6113,23.8561,23.6113,23.6407,949209.79968231,0
+HRB.US,D,20211026,000000,23.7455,23.8317,23.4488,23.4586,1348835.3756527,0
+HRB.US,D,20211027,000000,23.4684,23.5105,22.0505,22.0592,2319198.3874248,0
+HRB.US,D,20211028,000000,22.1083,22.3952,22.0025,22.3765,2668847.2787154,0
+HRB.US,D,20211029,000000,22.3374,22.5391,22.0406,22.0983,2311613.9080297,0
+HRB.US,D,20211101,000000,22.0983,22.3276,21.9545,22.0592,4212365.936496,0
+HRB.US,D,20211102,000000,22.069,22.1454,21.6147,21.8007,2130782.2320032,0
+HRB.US,D,20211103,000000,22.0319,23.4106,21.6764,23.1708,3343026.515493,0
+HRB.US,D,20211104,000000,23.2099,24.1098,23.2099,23.5448,3436496.2629759,0
+HRB.US,D,20211105,000000,23.7269,24.196,23.6212,24.1764,1970293.9535839,0
+HRB.US,D,20211108,000000,24.2351,24.2439,23.5252,23.5349,1910317.6429128,0
+HRB.US,D,20211109,000000,23.8033,24.2802,23.5732,23.7847,1974363.4500684,0
+HRB.US,D,20211110,000000,23.5732,24.2351,23.5154,23.9178,1613121.8551165,0
+HRB.US,D,20211111,000000,23.9081,24.0814,23.5496,23.5643,2069368.0666144,0
+HRB.US,D,20211112,000000,23.5154,23.5349,23.2569,23.439,1559071.5891376,0
+HRB.US,D,20211115,000000,23.4968,23.6593,23.439,23.5154,922253.08733643,0
+HRB.US,D,20211116,000000,23.4781,23.6016,23.3528,23.3528,1863044.084254,0
+HRB.US,D,20211117,000000,23.2373,23.392,22.9983,23.296,1703221.6306047,0
+HRB.US,D,20211118,000000,23.296,23.5065,23.0512,23.2196,1574438.661433,0
+HRB.US,D,20211119,000000,23.2099,23.6212,23.0561,23.439,2056262.9603698,0
+HRB.US,D,20211122,000000,23.4106,24.3586,23.3822,24.1764,1643962.2048851,0
+HRB.US,D,20211123,000000,24.2204,24.3487,23.9844,24.1862,1408892.3614111,0
+HRB.US,D,20211124,000000,24.2528,24.4614,24.0902,24.4065,1020649.1211533,0
+HRB.US,D,20211126,000000,24.1293,24.196,23.7553,23.9756,959741.47276726,0
+HRB.US,D,20211129,000000,24.2156,24.2254,23.4057,23.4194,1638049.4358401,0
+HRB.US,D,20211130,000000,23.2294,23.3059,22.6537,22.6821,2073317.0610698,0
+HRB.US,D,20211201,000000,22.9886,23.0698,22.1454,22.1553,2022893.0891979,0
+HRB.US,D,20211202,000000,22.2512,22.7976,21.9643,22.6821,2714247.949908,0
+HRB.US,D,20211203,000000,22.7408,22.9631,22.4696,22.6047,1980595.8558511,0
+HRB.US,D,20211206,000000,22.7213,23.5937,22.5861,23.3705,2730652.5650963,0
+HRB.US,D,20211207,000000,23.3998,23.5742,22.7652,22.9053,2309901.3495342,0
+HRB.US,D,20211208,000000,23.2256,23.6319,23.0023,23.4871,1700956.600943,0
+HRB.US,D,20211209,000000,23.39,23.4871,22.8662,22.876,1330604.8483656,0
+HRB.US,D,20211210,000000,22.9249,23.0797,22.6438,22.8662,1989266.8959136,0
+HRB.US,D,20211213,000000,22.7311,22.9729,22.4059,22.7605,2248949.7893919,0
+HRB.US,D,20211214,000000,22.8279,23.0502,22.7605,22.8378,2528550.2385619,0
+HRB.US,D,20211215,000000,23.0023,23.5545,22.9347,23.4097,1989664.1441275,0
+HRB.US,D,20211216,000000,23.5252,23.7092,23.249,23.2637,1623360.4427583,0
+HRB.US,D,20211217,000000,23.2256,23.4282,22.7888,22.8182,3651172.6698646,0
+HRB.US,D,20211220,000000,22.5176,22.5861,21.7811,22.121,2517293.5108964,0
+HRB.US,D,20211221,000000,22.2561,22.7505,22.2551,22.6821,1961557.5564889,0
+HRB.US,D,20211222,000000,22.7888,22.9729,22.6155,22.6341,1416095.9318504,0
+HRB.US,D,20211223,000000,22.8084,22.9053,22.6919,22.8084,877323.19101936,0
+HRB.US,D,20211227,000000,22.6919,22.8857,22.5861,22.8662,923641.92427967,0
+HRB.US,D,20211228,000000,22.8182,23.06,22.8182,22.8662,952782.99120023,0
+HRB.US,D,20211229,000000,22.8662,23.0944,22.8662,22.9347,847911.50513558,0
+HRB.US,D,20211230,000000,23.0023,23.1285,22.8857,22.8857,915039.30486072,0
+HRB.US,D,20211231,000000,22.8182,22.9729,22.779,22.8279,1283668.2869062,0
+HRB.US,D,20220103,000000,22.9925,23.8258,22.9454,23.671,2312832.2039659,0
+HRB.US,D,20220104,000000,23.7289,24.1842,23.6026,23.9619,2811442.0270468,0
+HRB.US,D,20220105,000000,24.0677,24.1744,23.0552,23.1188,4017767.4142697,0
+HRB.US,D,20220106,000000,23.3313,23.4674,22.8857,23.012,1858862.2553698,0
+HRB.US,D,20220107,000000,22.9347,23.0502,22.4549,22.5371,1904143.4457372,0
+HRB.US,D,20220110,000000,22.5371,22.6145,21.9653,22.169,1657553.4040597,0
+HRB.US,D,20220111,000000,22.2757,22.3237,21.8027,21.9554,1721954.5900802,0
+HRB.US,D,20220112,000000,22.169,22.2131,21.7479,21.8106,1378267.4856093,0
+HRB.US,D,20220113,000000,21.8498,22.1591,21.8007,21.8683,1032062.092975,0
+HRB.US,D,20220114,000000,21.791,21.8977,21.3013,21.413,1855169.5830267,0
+HRB.US,D,20220118,000000,21.316,21.694,21.3062,21.5295,2167543.520446,0
+HRB.US,D,20220119,000000,21.5971,21.7664,21.2876,21.4424,1898515.5925063,0
+HRB.US,D,20220120,000000,21.4815,21.6607,20.8802,20.9096,2531792.5601022,0
+HRB.US,D,20220121,000000,20.8705,21.224,20.7589,20.7735,2599628.0539462,0
+HRB.US,D,20220124,000000,20.4827,21.3259,20.4249,21.2485,2831114.4938662,0
+HRB.US,D,20220125,000000,20.8508,21.3553,20.6187,21.1907,2506114.394707,0
+HRB.US,D,20220126,000000,21.316,21.7763,21.0164,21.2191,2347010.8684166,0
+HRB.US,D,20220127,000000,21.2288,21.8448,21.0448,21.1133,2324065.4439478,0
+HRB.US,D,20220128,000000,21.2876,21.7811,21.1809,21.7714,2737978.6799717,0
+HRB.US,D,20220131,000000,21.5971,22.1787,21.5099,22.1494,5343759.4858172,0
+HRB.US,D,20220201,000000,22.1787,22.5664,22.0719,22.4793,3193924.657601,0
+HRB.US,D,20220202,000000,22.4793,23.5154,22.2952,23.2735,3571981.3916023,0
+HRB.US,D,20220203,000000,23.1668,23.5889,22.9778,23.0894,2453541.8103876,0
+HRB.US,D,20220204,000000,22.9347,23.4184,22.779,23.2157,2072400.0202057,0
+HRB.US,D,20220207,000000,23.2735,23.5399,23.2441,23.3606,2154310.7637472,0
+HRB.US,D,20220208,000000,23.3998,23.768,23.1668,23.7484,3331348.0307262,0
+HRB.US,D,20220209,000000,23.8835,24.1548,23.8835,23.9806,2239952.98537,0
+HRB.US,D,20220210,000000,23.7484,24.2087,23.6995,23.8454,2592905.4704189,0
+HRB.US,D,20220211,000000,23.9325,24.2037,23.5742,23.7867,2481405.3515612,0
+HRB.US,D,20220214,000000,23.7289,24.0726,23.5692,23.8258,3313533.1333185,0
+HRB.US,D,20220215,000000,23.8356,24.2037,23.6417,23.6907,2996418.7686267,0
+HRB.US,D,20220216,000000,23.6515,24.2998,23.5252,24.1842,2992677.0785091,0
+HRB.US,D,20220217,000000,23.9325,24.3487,23.7964,24.2909,1904395.6830351,0
+HRB.US,D,20220218,000000,24.194,24.38,23.8835,24.2037,3164499.69607,0
+HRB.US,D,20220222,000000,24.1069,24.1646,23.5065,23.5937,2230750.9194174,0
+HRB.US,D,20220223,000000,23.5937,23.5937,22.8955,22.9151,3137974.9528616,0
+HRB.US,D,20220224,000000,22.5273,23.1188,22.3139,23.0414,2459379.0103637,0
+HRB.US,D,20220225,000000,23.0991,23.7484,22.92,23.7289,2366744.607454,0
+HRB.US,D,20220228,000000,23.4724,24.049,23.4282,24.0393,4024416.4711355,0
+HRB.US,D,20220301,000000,24.0393,24.7169,23.8551,24.523,2433283.1726819,0
+HRB.US,D,20220302,000000,24.6298,25.4004,24.567,25.3182,3235586.702287,0
+HRB.US,D,20220303,000000,25.4925,25.4944,24.8187,25.182,2984578.9336856,0
+HRB.US,D,20220304,000000,24.95,25.1439,24.6014,24.8432,2600950.5126533,0
+HRB.US,D,20220307,000000,24.7649,24.8187,23.6143,23.6975,3382558.3293969,0
+HRB.US,D,20220308,000000,23.7857,23.9423,23.296,23.4527,3054294.4634212,0
+HRB.US,D,20220309,000000,23.7954,24.6278,23.6682,24.1676,2856798.7864831,0
+HRB.US,D,20220310,000000,23.9228,24.3977,23.673,24.2655,2106736.9712198,0
+HRB.US,D,20220311,000000,24.4907,24.4907,23.6486,23.7563,1868221.5866822,0
+HRB.US,D,20220314,000000,23.9129,25.3377,23.9032,24.9412,3410394.2980723,0
+HRB.US,D,20220315,000000,24.9607,25.2986,24.5415,25.2643,2478403.012875,0
+HRB.US,D,20220316,000000,25.4405,25.842,25.186,25.6853,2867325.3535499,0
+HRB.US,D,20220317,000000,25.6364,25.8028,25.3524,25.7147,2449496.8227906,0
+HRB.US,D,20220318,000000,25.6462,26.131,25.2741,26.0869,6776439.7646957,0
+HRB.US,D,20220321,000000,26.1945,26.2836,25.3721,25.4504,2074543.5266351,0
+HRB.US,D,20220322,000000,25.607,26.1358,25.4014,25.5091,2156476.7366565,0
+HRB.US,D,20220323,000000,25.4112,25.6952,25.1566,25.1762,1096850.315173,0
+HRB.US,D,20220324,000000,25.2252,25.5286,25.0832,25.2937,1781603.0943845,0
+HRB.US,D,20220325,000000,25.323,25.421,25.1468,25.3818,1506824.7687777,0
+HRB.US,D,20220328,000000,25.2741,25.6462,25.1762,25.5189,1143379.416382,0
+HRB.US,D,20220329,000000,25.7344,25.842,25.4357,25.6462,1472422.4607311,0
+HRB.US,D,20220330,000000,25.5777,25.6658,25.3083,25.6658,1609055.4222429,0
+HRB.US,D,20220331,000000,25.6756,25.8028,25.4405,25.4993,1770585.3283695,0
+HRB.US,D,20220401,000000,25.607,25.9987,25.5728,25.8225,1724238.0014074,0
+HRB.US,D,20220404,000000,25.6952,25.8225,24.5221,25.1076,2791377.4180317,0
+HRB.US,D,20220405,000000,25.0292,25.7344,25.0292,25.5189,1934676.413212,0
+HRB.US,D,20220406,000000,25.558,25.9302,25.4308,25.8714,1867129.9199966,0
+HRB.US,D,20220407,000000,25.8714,26.1064,25.6511,26.0281,1910729.1879777,0
+HRB.US,D,20220408,000000,25.94,26.3317,25.842,26.077,1887199.6350298,0
+HRB.US,D,20220411,000000,26.0869,26.7234,26.0869,26.361,2144828.8879988,0
+HRB.US,D,20220412,000000,26.459,26.7626,26.2974,26.4687,1852978.0800266,0
+HRB.US,D,20220413,000000,26.5374,26.6646,25.7735,26.2533,2145833.7523754,0
+HRB.US,D,20220414,000000,26.3317,26.6646,26.2142,26.2239,1605279.0112018,0
+HRB.US,D,20220418,000000,26.2239,26.836,26.0967,26.6255,1266150.5597562,0
+HRB.US,D,20220419,000000,26.6646,27.1592,26.6646,27.115,1489872.7884412,0
+HRB.US,D,20220420,000000,27.213,27.5803,27.0758,27.4774,1983865.7498895,0
+HRB.US,D,20220421,000000,27.6438,27.7418,27.3648,27.4578,1659355.8284751,0
+HRB.US,D,20220422,000000,27.4186,27.6634,27.2227,27.4383,2215045.8287189,0
+HRB.US,D,20220425,000000,27.3795,27.9132,26.8507,27.8006,2338668.6559245,0
+HRB.US,D,20220426,000000,27.6047,27.7418,26.7674,26.8116,1972052.466243,0
+HRB.US,D,20220427,000000,26.978,27.2815,26.6842,26.8703,1614816.0319465,0
+HRB.US,D,20220428,000000,27.262,27.2717,26.5568,26.7527,1792920.0730646,0
+HRB.US,D,20220429,000000,26.7135,26.8017,25.421,25.5286,2572833.7129783,0
+HRB.US,D,20220502,000000,25.607,25.7393,24.8384,25.3721,2135212.2133706,0
+HRB.US,D,20220503,000000,25.323,25.4602,25.0097,25.3917,1742952.5792175,0
+HRB.US,D,20220504,000000,25.4308,25.6169,24.6768,25.5189,1969859.9420393,0
+HRB.US,D,20220505,000000,25.2546,25.4895,24.6915,24.9118,1956007.3147342,0
+HRB.US,D,20220506,000000,24.9118,25.23,24.6474,24.7845,1748780.5883608,0
+HRB.US,D,20220509,000000,24.5495,24.6704,23.6829,23.7661,2132464.1543896,0
+HRB.US,D,20220510,000000,23.8541,24.1186,23.1589,23.2764,2298002.2847824,0
+HRB.US,D,20220511,000000,24.4809,28.0307,24.4711,27.8201,6633047.4563254,0
+HRB.US,D,20220512,000000,27.6928,29.8472,27.6928,29.8178,7757747.0158211,0
+HRB.US,D,20220513,000000,29.8178,31.6881,29.6513,31.6391,5488052.4957933,0
+HRB.US,D,20220516,000000,31.7076,32.687,31.2474,31.9133,5840182.9119161,0
+HRB.US,D,20220517,000000,31.9623,34.2346,31.5216,33.343,6644509.4459217,0
+HRB.US,D,20220518,000000,32.9513,33.2843,32.3295,32.6379,6585632.9715651,0
+HRB.US,D,20220519,000000,32.3834,33.1277,31.8839,32.2561,3162389.8893608,0
+HRB.US,D,20220520,000000,32.3441,32.6306,31.6635,32.3931,3234476.653936,0
+HRB.US,D,20220523,000000,32.5498,33.0688,32.1777,32.3247,3555844.3317664,0
+HRB.US,D,20220524,000000,32.5498,33.8997,31.8154,33.862,3854255.3518882,0
+HRB.US,D,20220525,000000,33.5094,33.7053,32.5547,33.5388,3993448.4709124,0
+HRB.US,D,20220526,000000,33.8717,34.0725,33.2941,33.7445,3242330.7310908,0
+HRB.US,D,20220527,000000,34.0872,34.7727,33.676,34.7727,1803510.9759605,0
+HRB.US,D,20220531,000000,34.5964,34.7433,34.1166,34.5082,2634981.1025768,0
+HRB.US,D,20220601,000000,34.6551,34.9577,33.9404,34.7238,2013869.7338814,0
+HRB.US,D,20220602,000000,34.616,35.5072,34.4887,35.4581,2296319.3411924,0
+HRB.US,D,20220603,000000,35.2916,36.0653,35.1938,35.1938,1644596.3723423,0
+HRB.US,D,20220606,000000,35.2525,35.7617,34.7923,35.0861,2006478.2619732,0
+HRB.US,D,20220607,000000,34.8887,35.9988,34.8887,35.7866,2015248.6919689,0
+HRB.US,D,20220608,000000,35.6879,35.8655,35.0071,35.1354,1307801.6775916,0
+HRB.US,D,20220609,000000,35.1452,35.9642,35.0071,35.2834,1837191.5053723,0
+HRB.US,D,20220610,000000,34.8985,35.3032,34.5335,34.9775,1768316.5239877,0
+HRB.US,D,20220613,000000,34.129,34.6914,33.0635,33.2212,2473052.4037475,0
+HRB.US,D,20220614,000000,33.4383,34.0106,33.0239,33.9218,1863778.8677729,0
+HRB.US,D,20220615,000000,33.685,34.1685,33.2607,33.5665,1984445.1351725,0
+HRB.US,D,20220616,000000,33.3199,33.3446,32.3135,32.8265,2165630.0082849,0
+HRB.US,D,20220617,000000,33.2607,33.2903,32.205,32.5602,4370243.5985994,0
+HRB.US,D,20220621,000000,33.1324,33.4877,32.6489,33.3199,1687612.8876046,0
+HRB.US,D,20220622,000000,33.0535,33.902,32.9351,33.7343,1202036.0087515,0
+HRB.US,D,20220623,000000,33.7442,34.1783,33.162,33.6948,1279657.5664909,0
+HRB.US,D,20220624,000000,34.0402,34.5236,33.8428,34.3559,2385266.371586,0
+HRB.US,D,20220627,000000,34.4447,35.5301,34.4447,35.5004,1727827.88218,0
+HRB.US,D,20220628,000000,35.461,35.7273,34.0402,34.0599,2323062.3016231,0
+HRB.US,D,20220629,000000,34.0599,34.2671,33.8626,34.1191,1374333.4278599,0
+HRB.US,D,20220630,000000,33.8824,35.2538,33.6998,34.8493,2092910.790039,0
+HRB.US,D,20220701,000000,34.7604,36.3835,34.6225,36.2799,2417448.2996274,0
+HRB.US,D,20220705,000000,35.8754,36.2602,35.2932,36.0036,2109204.9624675,0
+HRB.US,D,20220706,000000,36.1714,36.3885,35.4511,36.2602,1636261.4641779,0
+HRB.US,D,20220707,000000,36.3786,36.7832,35.6633,35.9642,1986772.1501564,0
+HRB.US,D,20220708,000000,36.2799,37.1481,36.2602,36.7732,1969501.9692656,0
+HRB.US,D,20220711,000000,36.5069,36.8522,36.2799,36.4377,1410813.6444668,0
+HRB.US,D,20220712,000000,36.3983,36.6943,36.0136,36.2898,1307317.2206393,0
+HRB.US,D,20220713,000000,35.974,36.6154,35.7866,36.5759,1047586.4702469,0
+HRB.US,D,20220714,000000,35.9642,36.4575,35.8557,36.2701,903424.04066476,0
+HRB.US,D,20220715,000000,36.4377,37.1087,36.4093,36.9114,1051047.6009829,0
+HRB.US,D,20220718,000000,36.9114,37.2764,36.1418,36.2503,1469728.8800994,0
+HRB.US,D,20220719,000000,36.5365,37.6909,36.3032,37.5528,1823526.3733916,0
+HRB.US,D,20220720,000000,37.4442,37.538,37.0002,37.1975,1523701.2359077,0
+HRB.US,D,20220721,000000,37.0693,37.2765,36.8424,37.2074,1310677.0005486,0
+HRB.US,D,20220722,000000,37.4343,37.6218,37.0446,37.4442,1207361.9947012,0
+HRB.US,D,20220725,000000,37.5922,38.3322,37.3159,38.125,1380111.4384972,0
+HRB.US,D,20220726,000000,37.977,38.4407,37.9326,38.2138,1574124.2857607,0
+HRB.US,D,20220727,000000,38.4506,38.9144,38.0954,38.8354,2000327.823244,0
+HRB.US,D,20220728,000000,38.9736,39.2357,38.4901,39.092,1944067.9792742,0
+HRB.US,D,20220729,000000,39.1216,39.5162,38.7565,39.4274,1705032.0542108,0
+HRB.US,D,20220801,000000,39.3683,39.7036,38.9538,39.0328,2960676.5693025,0
+HRB.US,D,20220802,000000,38.944,38.9932,38.2828,38.7762,2462140.9737317,0
+HRB.US,D,20220803,000000,38.7861,39.5754,38.6677,39.309,1653359.348663,0
+HRB.US,D,20220804,000000,39.2301,39.5211,38.944,39.082,1095624.7351447,0
+HRB.US,D,20220805,000000,38.9144,39.5754,38.8561,39.4175,1430799.0140082,0
+HRB.US,D,20220808,000000,39.4175,40.0589,39.3781,39.674,1546392.6725252,0
+HRB.US,D,20220809,000000,39.7136,40.0194,38.5591,38.9144,3860015.1581379,0
+HRB.US,D,20220810,000000,40.8679,45.1106,40.4536,44.864,5100619.2105289,0
+HRB.US,D,20220811,000000,44.7949,45.2537,43.6306,44.193,3322804.0870514,0
+HRB.US,D,20220812,000000,44.2522,44.7456,43.897,44.7357,1862096.4440476,0
+HRB.US,D,20220815,000000,44.4989,45.8901,44.4002,45.456,2199443.6846381,0
+HRB.US,D,20220816,000000,45.4856,46.9952,45.4856,46.8768,2286746.2733557,0
+HRB.US,D,20220817,000000,46.6203,47.9605,46.3835,47.7549,2091067.2184991,0
+HRB.US,D,20220818,000000,47.4983,48.1101,46.8275,47.7944,2081837.1987004,0
+HRB.US,D,20220819,000000,47.6464,47.676,46.7387,47.1136,2132878.4885969,0
+HRB.US,D,20220822,000000,46.4426,46.52,45.5744,46.0283,2532403.4479354,0
+HRB.US,D,20220823,000000,46.0479,46.7821,45.525,46.0775,2089525.6724232,0
+HRB.US,D,20220824,000000,46.1072,46.1565,45.1599,45.8408,1538413.3219294,0
+HRB.US,D,20220825,000000,45.8408,46.2946,45.6138,46.2058,983456.73457426,0
+HRB.US,D,20220826,000000,46.0677,46.4377,45.5744,45.6434,1637840.5100599,0
+HRB.US,D,20220829,000000,45.1304,45.5152,44.8442,45.2093,1417637.5956368,0
+HRB.US,D,20220830,000000,45.2487,45.3375,43.8773,44.2818,1977847.1963462,0
+HRB.US,D,20220831,000000,44.4101,44.8541,44.0352,44.4002,1957506.0854027,0
+HRB.US,D,20220901,000000,43.9957,44.4891,43.8083,44.4595,1613035.9087031,0
+HRB.US,D,20220902,000000,44.5975,44.7554,43.601,43.8773,1512646.901226,0
+HRB.US,D,20220906,000000,44.0253,44.3805,43.2952,43.8181,1877630.4852748,0
+HRB.US,D,20220907,000000,43.6691,44.7914,43.6542,44.6325,2067403.9358022,0
+HRB.US,D,20220908,000000,44.2849,45.1986,44.1955,44.9602,1706894.0203915,0
+HRB.US,D,20220909,000000,45.0099,45.4369,44.6623,44.6821,1551074.7725929,0
+HRB.US,D,20220912,000000,44.8311,45.3178,44.6027,45.3178,1616197.3969677,0
+HRB.US,D,20220913,000000,44.851,45.3922,44.2054,44.5133,1288382.206669,0
+HRB.US,D,20220914,000000,44.7318,45.1936,44.3643,45.1589,1943657.1550971,0
+HRB.US,D,20220915,000000,45.0397,45.6157,44.2948,44.6722,1692685.7956354,0
+HRB.US,D,20220916,000000,44.4041,44.6424,44.0813,44.6226,3476043.0424446,0
+HRB.US,D,20220919,000000,44.2849,45.3823,44.0962,45.3078,1346986.2251994,0
+HRB.US,D,20220920,000000,45.2184,45.283,44.2551,44.6325,1105118.1582059,0
+HRB.US,D,20220921,000000,44.7318,45.5561,44.4537,44.4736,1043926.4323817,0
+HRB.US,D,20220922,000000,44.3445,44.5431,43.689,43.6989,1505776.8053809,0
+HRB.US,D,20220923,000000,43.1725,43.5698,42.8547,43.5201,1559488.3454128,0
+HRB.US,D,20220926,000000,42.9739,43.3513,41.7524,42.0304,1578829.6953767,0
+HRB.US,D,20220927,000000,42.5369,43.8677,42.5369,43.3314,2171657.3261537,0
+HRB.US,D,20220928,000000,43.3712,44.7864,42.9938,44.5332,1826879.0600655,0
+HRB.US,D,20220929,000000,44.3345,44.6821,42.954,43.113,2350143.6815783,0
+HRB.US,D,20220930,000000,42.9143,43.2818,42.1695,42.2489,2382465.8573912,0
+HRB.US,D,20221003,000000,42.5866,42.5866,39.9547,40.0143,3375854.4670134,0
+HRB.US,D,20221004,000000,40.5605,41.8914,40.491,40.8883,2927220.5321227,0
+HRB.US,D,20221005,000000,40.7294,41.0373,39.6965,40.7393,1670505.0158782,0
+HRB.US,D,20221006,000000,40.7294,41.067,38.6835,38.9119,1702322.7398024,0
+HRB.US,D,20221007,000000,38.7331,38.9913,37.4122,37.7896,2340066.7264823,0
+HRB.US,D,20221010,000000,37.7698,39.0211,37.6009,38.4253,1763833.6497558,0
+HRB.US,D,20221011,000000,38.1372,38.6537,37.7102,38.4451,1478621.9890356,0
+HRB.US,D,20221012,000000,38.5643,38.6139,37.9684,38.4848,1295683.1660416,0
+HRB.US,D,20221013,000000,38.0479,39.4979,37.5314,39.1602,1200760.6252979,0
+HRB.US,D,20221014,000000,39.339,39.9547,38.8523,39.0211,1358307.6963324,0
+HRB.US,D,20221017,000000,39.2297,40.6301,39.041,40.342,1578838.7573867,0
+HRB.US,D,20221018,000000,40.9081,41.3186,40.4016,40.8287,1529417.5756345,0
+HRB.US,D,20221019,000000,40.779,40.8138,39.8753,40.0242,1322938.6713867,0
+HRB.US,D,20221020,000000,40.1831,40.7741,39.9944,40.2924,1436329.5884664,0
+HRB.US,D,20221021,000000,40.3718,40.7989,40.064,40.7393,1527276.9274996,0
+HRB.US,D,20221024,000000,41.1366,41.3451,40.7044,41.2657,1254434.9104,0
+HRB.US,D,20221025,000000,41.0968,41.4842,40.4612,40.8684,1533139.0410656,0
+HRB.US,D,20221026,000000,41.0124,41.5736,40.352,40.4612,1130312.5597258,0
+HRB.US,D,20221027,000000,40.8585,41.6232,40.6102,40.928,1373914.4912952,0
+HRB.US,D,20221028,000000,40.9379,41.4742,40.7294,41.365,1873498.0669544,0
+HRB.US,D,20221031,000000,41.2657,41.6331,40.789,40.8684,2112735.1303841,0
+HRB.US,D,20221101,000000,41.3849,41.4742,40.6896,41.0968,1825375.7732991,0
+HRB.US,D,20221102,000000,39.9448,40.2825,38.0181,38.2465,3563172.2546069,0
+HRB.US,D,20221103,000000,38.0776,39.4805,37.3129,38.7629,2819962.5820184,0
+HRB.US,D,20221104,000000,39.0112,39.7164,38.4253,39.4879,2081597.0572084,0
+HRB.US,D,20221107,000000,39.5277,40.0441,39.4234,39.5773,1785166.6281349,0
+HRB.US,D,20221108,000000,40.3122,40.8287,39.8355,40.342,1252160.3458954,0
+HRB.US,D,20221109,000000,40.1732,40.2924,39.6369,39.8852,1536601.7357674,0
+HRB.US,D,20221110,000000,40.9876,41.7027,40.4513,41.0373,1830012.501738,0
+HRB.US,D,20221111,000000,40.9975,41.0819,39.6766,40.1931,2357245.2767313,0
+HRB.US,D,20221114,000000,40.1235,41.1962,39.9348,40.491,2141444.5848857,0
+HRB.US,D,20221115,000000,40.8883,41.1564,40.3718,40.5605,2257733.3313785,0
+HRB.US,D,20221116,000000,40.3917,41.0273,40.3917,40.64,1046253.3551662,0
+HRB.US,D,20221117,000000,40.491,41.6927,40.1831,41.6133,2131031.3285305,0
+HRB.US,D,20221118,000000,42.09,42.8448,41.7126,42.527,1919673.0353543,0
+HRB.US,D,20221121,000000,42.378,42.815,41.8218,42.1794,1604014.0279967,0
+HRB.US,D,20221122,000000,42.229,42.9838,41.6232,42.9143,1702960.1011709,0
+HRB.US,D,20221123,000000,42.8647,43.0037,42.1595,42.2986,1098876.4471107,0
+HRB.US,D,20221125,000000,42.3085,42.9938,42.1397,42.8051,618169.03823655,0
+HRB.US,D,20221128,000000,42.4177,43.1825,42.3383,43.0136,1387078.5711238,0
+HRB.US,D,20221129,000000,42.7356,42.9441,42.1099,42.6263,1609437.1375238,0
+HRB.US,D,20221130,000000,42.5667,43.4705,41.9367,43.4109,1768647.5908343,0
+HRB.US,D,20221201,000000,43.5996,43.7188,42.9044,43.1527,1828556.5388015,0
+HRB.US,D,20221202,000000,42.6263,42.795,41.8715,42.09,1368840.7725973,0
+HRB.US,D,20221205,000000,41.58,42.38,40.56,42.25,1479659,0
+HRB.US,D,20221206,000000,42.33,42.61,41.32,41.52,1492050,0
+HRB.US,D,20221207,000000,41.34,42.27,41.11,41.58,1434192,0
+HRB.US,D,20221208,000000,41.85,42.271,41.7113,41.82,1001130,0
+HRB.US,D,20221209,000000,41.73,41.9172,41.39,41.6,1173392,0
+HRB.US,D,20221212,000000,41.75,41.75,41.04,41.61,980241,0
+HRB.US,D,20221213,000000,42.25,42.285,41.51,41.56,1909468,0
+HRB.US,D,20221214,000000,41.58,42.19,41.26,41.78,1528135,0
+HRB.US,D,20221215,000000,41.32,41.41,39.71,40.46,1630149,0
+HRB.US,D,20221216,000000,40.25,40.58,39.85,40.33,4080863,0
+HRB.US,D,20221219,000000,40.34,40.46,38.96,39.02,2071290,0
+HRB.US,D,20221220,000000,39.05,40.1,39.05,39.75,1558950,0
+HRB.US,D,20221221,000000,40.05,40.06,39.46,39.73,1174001,0
+HRB.US,D,20221222,000000,39.59,39.69,38.69,39.29,833115,0
+HRB.US,D,20221223,000000,39.29,39.425,39.04,39.15,709714,0
+HRB.US,D,20221227,000000,39.19,39.19,37.75,37.79,1203507,0
+HRB.US,D,20221228,000000,37.71,37.72,36.625,36.68,1783126,0
+HRB.US,D,20221229,000000,36.77,37.055,36.57,36.72,1049516,0
+HRB.US,D,20221230,000000,36.35,36.57,35.83,36.51,1646743,0
+HRB.US,D,20230103,000000,36.27,36.4,35.06,35.07,2583209,0
+HRB.US,D,20230104,000000,34.98,35.68,34.75,35.65,2338983,0
+HRB.US,D,20230105,000000,35.44,35.85,35.23,35.7,1582515,0
+HRB.US,D,20230106,000000,36.07,36.76,35.86,36.68,1388325,0
+HRB.US,D,20230109,000000,36.69,36.955,35.77,36.14,1722865,0
+HRB.US,D,20230110,000000,36.13,36.41,35.39,36.36,2262998,0
+HRB.US,D,20230111,000000,36.5,37.915,36.38,37.79,2132635,0
+HRB.US,D,20230112,000000,37.93,38.08,37.465,37.59,1611741,0
+HRB.US,D,20230113,000000,37.36,37.97,37.23,37.85,1148963,0
+HRB.US,D,20230117,000000,37.88,38.31,37.81,38.16,1452942,0
+HRB.US,D,20230118,000000,38.3,38.66,38.07,38.49,1455996,0
+HRB.US,D,20230119,000000,38.43,38.59,37.19,37.25,1945084,0
+HRB.US,D,20230120,000000,37.43,38.08,37.08,37.44,1365413,0
+HRB.US,D,20230123,000000,37.56,39.17,37.56,38.5,1727324,0
+HRB.US,D,20230124,000000,38.53,39.11,38.231,38.66,1128803,0
+HRB.US,D,20230125,000000,38.47,38.475,37.706,37.82,1487594,0
+HRB.US,D,20230126,000000,37.94,38.63,37.62,38.56,1099373,0
+HRB.US,D,20230127,000000,38.48,38.78,38.06,38.25,961741,0
+HRB.US,D,20230130,000000,38.13,38.555,38.03,38.27,1094488,0
+HRB.US,D,20230131,000000,38.54,39.035,38.3,38.98,2892816,0
+HRB.US,D,20230201,000000,38.91,39.66,38.685,39.46,1837313,0
+HRB.US,D,20230202,000000,39.47,39.725,38.73,39.09,1757056,0
+HRB.US,D,20230203,000000,39.03,39.74,38.63,39.33,1550009,0
+HRB.US,D,20230206,000000,39.16,39.67,39.08,39.37,1524093,0
+HRB.US,D,20230207,000000,39.06,39.675,38.805,39.52,2574047,0
+HRB.US,D,20230208,000000,40.21,40.21,38.49,39.4,2382645,0
+HRB.US,D,20230209,000000,39.46,39.46,37.61,37.69,1766112,0
+HRB.US,D,20230210,000000,37.47,38.93,37.42,38.9,1894826,0
+HRB.US,D,20230213,000000,38.98,39.76,38.74,39.75,1293766,0
+HRB.US,D,20230214,000000,39.64,39.69,39.195,39.65,1239046,0
+HRB.US,D,20230215,000000,39.7,39.795,39.07,39.71,1124897,0
+HRB.US,D,20230216,000000,39.38,39.59,39.15,39.33,1135977,0
+HRB.US,D,20230217,000000,39.42,39.55,38.8,39,1412184,0
+HRB.US,D,20230221,000000,38.63,38.79,37.34,37.35,1176012,0
+HRB.US,D,20230222,000000,37.25,37.88,36.92,37.65,1353129,0
+HRB.US,D,20230223,000000,37.83,38.21,37.3,37.66,729248,0
+HRB.US,D,20230224,000000,37.42,37.54,37.04,37.1,956609,0
+HRB.US,D,20230227,000000,37.42,37.53,36.92,37.07,1000065,0
+HRB.US,D,20230228,000000,36.81,37.36,36.74,36.8,1382436,0
+HRB.US,D,20230301,000000,36.7,36.83,36.19,36.54,1142533,0
+HRB.US,D,20230302,000000,36.47,36.72,36.23,36.36,872346,0
+HRB.US,D,20230303,000000,36.41,36.43,36.035,36.12,1061430,0
+HRB.US,D,20230306,000000,35.91,36.04,35.55,35.94,1390772,0
+HRB.US,D,20230307,000000,36,36.74,36,36.24,1838615,0
+HRB.US,D,20230308,000000,36.37,37.405,36.28,37.17,2053767,0
+HRB.US,D,20230309,000000,37.27,37.27,36.1232,36.23,1606474,0
+HRB.US,D,20230310,000000,36.23,36.38,35.37,35.58,1441010,0
+HRB.US,D,20230313,000000,35.13,35.645,34.66,34.83,1558746,0
+HRB.US,D,20230314,000000,35.3,35.795,35.05,35.38,1479355,0
+HRB.US,D,20230315,000000,34.73,34.965,34.325,34.79,1676701,0
+HRB.US,D,20230316,000000,34.45,35.05,34.19,35.04,1123748,0
+HRB.US,D,20230317,000000,34.96,34.96,33.945,34.38,5700231,0
+HRB.US,D,20230320,000000,34.61,35.59,34.54,35.47,1313991,0
+HRB.US,D,20230321,000000,36.02,36.02,34.98,35.13,1393693,0
+HRB.US,D,20230322,000000,35.11,35.3085,34.125,34.19,1376145,0
+HRB.US,D,20230323,000000,34.2,34.349,33.13,33.24,1948776,0
+HRB.US,D,20230324,000000,33.14,34.1,32.91,34.08,1171665,0
+HRB.US,D,20230327,000000,34.35,34.815,34.23,34.48,1103403,0
+HRB.US,D,20230328,000000,34.43,34.69,34.21,34.48,985195,0
+HRB.US,D,20230329,000000,34.74,34.87,34.345,34.36,860873,0
+HRB.US,D,20230330,000000,34.68,34.78,34.31,34.6,1007024,0
+HRB.US,D,20230331,000000,34.89,35.33,34.66,35.25,1471517,0
+HRB.US,D,20230403,000000,35.31,35.5,35.08,35.45,946473,0
+HRB.US,D,20230404,000000,35.36,35.36,34.01,34.27,1087008,0
+HRB.US,D,20230405,000000,33.85,34.79,33.72,34.48,961872,0
+HRB.US,D,20230406,000000,34.64,34.65,33.78,34.01,1234585,0
+HRB.US,D,20230410,000000,33.81,34.38,33.8,33.89,1211896,0
+HRB.US,D,20230411,000000,34.09,34.58,33.85,33.9,1651907,0
+HRB.US,D,20230412,000000,34.2,34.64,34.11,34.43,1951810,0
+HRB.US,D,20230413,000000,34.42,34.65,34.108,34.42,1146028,0
+HRB.US,D,20230414,000000,34.42,34.85,34.07,34.35,902260,0
+HRB.US,D,20230417,000000,34.3,34.45,33.94,34.26,931192,0
+HRB.US,D,20230418,000000,34.37,34.51,33.705,33.93,1179838,0
+HRB.US,D,20230419,000000,33.91,33.9936,33.6,33.86,783827,0
+HRB.US,D,20230420,000000,33.7,33.795,33.255,33.59,1734562,0
+HRB.US,D,20230421,000000,33.91,34.05,33.44,33.9,2150162,0
+HRB.US,D,20230424,000000,33.91,34.285,33.76,34,1435678,0
+HRB.US,D,20230425,000000,33.94,34.23,33.68,33.88,1126111,0
+HRB.US,D,20230426,000000,33.86,34.08,33.215,33.32,1062306,0
+HRB.US,D,20230427,000000,33.34,33.98,33.26,33.97,1097536,0
+HRB.US,D,20230428,000000,33.92,34.025,33.64,33.91,1259051,0
+HRB.US,D,20230501,000000,34.1,34.24,33.51,34.08,1286944,0
+HRB.US,D,20230502,000000,33.81,33.94,32.44,33.09,1542654,0
+HRB.US,D,20230503,000000,33.13,33.36,32.34,32.44,2414371,0
+HRB.US,D,20230504,000000,32.21,32.315,31.5,32.12,1855287,0
+HRB.US,D,20230505,000000,32.49,33.06,32.27,32.43,2102796,0
+HRB.US,D,20230508,000000,32.5,32.76,32.14,32.16,1807070,0
+HRB.US,D,20230509,000000,32.28,33.01,31.97,32.76,2299625,0
+HRB.US,D,20230510,000000,30.81,32.04,30.75,31.23,5411398,0
+HRB.US,D,20230511,000000,31.25,32.25,31.23,31.65,2537623,0
+HRB.US,D,20230512,000000,31.99,32.91,31.67,32.04,2568935,0
+HRB.US,D,20230515,000000,30.52,31.5499,30.5,31.13,4358613,0
+HRB.US,D,20230516,000000,31.05,31.28,29.72,30.18,4279347,0
+HRB.US,D,20230517,000000,30.32,30.6,29.71,30.05,2014269,0
+HRB.US,D,20230518,000000,29.92,29.99,29.145,29.31,2664057,0
+HRB.US,D,20230519,000000,29.41,29.675,29.14,29.62,3107921,0
+HRB.US,D,20230522,000000,29.68,29.81,29.02,29.15,1393510,0
+HRB.US,D,20230523,000000,29.12,29.46,28.83,28.87,2014094,0
+HRB.US,D,20230524,000000,29.24,30.18,29.13,29.67,2866108,0
+HRB.US,D,20230525,000000,29.55,30.15,29.55,29.91,2441447,0
+HRB.US,D,20230526,000000,29.92,30.36,29.92,30.01,2286943,0
+HRB.US,D,20230530,000000,30,30.55,29.92,30.19,2764357,0
+HRB.US,D,20230531,000000,30.04,30.33,29.8,29.85,3440139,0
+HRB.US,D,20230601,000000,29.99,30.525,29.85,29.94,2822758,0
+HRB.US,D,20230602,000000,30.18,30.915,30.18,30.74,2985653,0
+HRB.US,D,20230605,000000,30.61,31.25,30.5,31.02,2425710,0
+HRB.US,D,20230606,000000,30.67,31.25,30.67,31.22,1993875,0
+HRB.US,D,20230607,000000,30.95,31.94,30.94,31.83,1614835,0
+HRB.US,D,20230608,000000,31.85,31.97,31.37,31.69,1500242,0
+HRB.US,D,20230609,000000,31.81,32.05,31.75,31.75,1107708,0
+HRB.US,D,20230612,000000,31.85,32.02,31.575,31.8,1290700,0
+HRB.US,D,20230613,000000,31.77,32.215,31.74,32.12,1178247,0
+HRB.US,D,20230614,000000,32.5,32.64,32.09,32.59,1747837,0
+HRB.US,D,20230615,000000,32.61,33.07,32.48,32.96,1273495,0
+HRB.US,D,20230616,000000,33.08,33.15,32.751,32.88,2616248,0
+HRB.US,D,20230620,000000,32.9,33.01,32.51,32.9,1643969,0
+HRB.US,D,20230621,000000,32.84,33.44,32.84,33.37,1791911,0
+HRB.US,D,20230622,000000,33.19,33.39,32.98,33.37,1175822,0
+HRB.US,D,20230623,000000,33.21,33.35,32.53,32.6,2248798,0
+HRB.US,D,20230626,000000,32.46,32.89,32.001,32.04,980464,0
+HRB.US,D,20230627,000000,32.08,32.44,31.91,32.31,1005624,0
+HRB.US,D,20230628,000000,32.31,32.46,31.59,32.04,2121637,0
+HRB.US,D,20230629,000000,31.98,32.12,31.8,32.02,1107263,0
+HRB.US,D,20230630,000000,32.13,32.39,31.805,31.87,1158655,0
+HRB.US,D,20230703,000000,31.85,32.58,31.79,32.38,747044,0
+HRB.US,D,20230705,000000,32.18,32.19,30.965,31.07,1698022,0
+HRB.US,D,20230706,000000,30.94,31.195,30.66,31.1,1637190,0
+HRB.US,D,20230707,000000,31.15,31.71,31.06,31.41,1522871,0
+HRB.US,D,20230710,000000,31.29,31.705,31.28,31.67,1017399,0
+HRB.US,D,20230711,000000,31.71,32.185,31.7,32.1,908393,0
+HRB.US,D,20230712,000000,32.38,32.485,31.905,31.93,1067215,0
+HRB.US,D,20230713,000000,32,32.53,31.91,32.53,906003,0
+HRB.US,D,20230714,000000,32.64,32.645,32.27,32.55,1236980,0
+HRB.US,D,20230717,000000,32.2,32.97,32.19,32.96,918769,0
+HRB.US,D,20230718,000000,33.07,33.63,33,33.61,937993,0
+HRB.US,D,20230719,000000,33.87,34.105,33.46,34.04,1217708,0
+HRB.US,D,20230720,000000,34.08,34.15,33.75,34.07,851087,0
+HRB.US,D,20230721,000000,34.33,34.39,33.67,33.68,951464,0
+HRB.US,D,20230724,000000,33.67,33.77,33.065,33.2,987705,0
+HRB.US,D,20230725,000000,33.13,33.43,33.08,33.38,783702,0
+HRB.US,D,20230726,000000,33.53,33.8,33.36,33.38,798214,0
+HRB.US,D,20230727,000000,33.46,33.54,33.01,33.09,904643,0
+HRB.US,D,20230728,000000,33.21,33.77,33.115,33.74,775709,0
+HRB.US,D,20230731,000000,33.83,33.9179,33.425,33.61,926401,0
+HRB.US,D,20230801,000000,33.56,33.77,33.23,33.74,858097,0
+HRB.US,D,20230802,000000,33.47,34.07,33.395,34.01,808121,0
+HRB.US,D,20230803,000000,34.01,34.45,33.69,34.28,1738900,0
+HRB.US,D,20230804,000000,34.25,34.41,33.645,33.74,1240035,0
+HRB.US,D,20230807,000000,33.94,34.495,33.86,34.48,1053903,0
+HRB.US,D,20230808,000000,34.42,35.13,34.23,35.08,1069141,0
+HRB.US,D,20230809,000000,35.06,35.81,35.02,35.66,1638519,0
+HRB.US,D,20230810,000000,35.71,35.8445,35.47,35.63,1128123,0
+HRB.US,D,20230811,000000,35.61,35.97,35.18,35.21,1358387,0
+HRB.US,D,20230814,000000,35.28,35.45,35.005,35.16,1032888,0
+HRB.US,D,20230815,000000,35.2,35.605,35.06,35.35,1770714,0
+HRB.US,D,20230816,000000,36.35,39.52,36.33,38.78,5407759,0
+HRB.US,D,20230817,000000,38.66,39.47,38.4,38.82,2513925,0
+HRB.US,D,20230818,000000,38.82,39.43,38.61,39.4,1749742,0
+HRB.US,D,20230821,000000,39.26,39.845,39.2,39.6,1409734,0
+HRB.US,D,20230822,000000,39.52,39.875,39.14,39.34,1533317,0
+HRB.US,D,20230823,000000,39.56,39.859,39.14,39.65,1398920,0
+HRB.US,D,20230824,000000,39.53,39.87,39.28,39.35,934624,0
+HRB.US,D,20230825,000000,39.6,39.955,39.26,39.78,931121,0
+HRB.US,D,20230828,000000,39.76,40.09,39.66,39.87,864742,0
+HRB.US,D,20230829,000000,39.86,40.08,39.65,39.95,1099302,0
+HRB.US,D,20230830,000000,40,40.24,39.67,39.71,1477999,0
+HRB.US,D,20230831,000000,39.84,40.32,39.69,39.98,1810003,0
+HRB.US,D,20230901,000000,40.1,40.77,39.9997,40.07,1507216,0
+HRB.US,D,20230905,000000,39.97,39.99,39.26,39.39,1590170,0
+HRB.US,D,20230906,000000,38.95,39.16,38.7,38.9,2132914,0
+HRB.US,D,20230907,000000,38.92,39.38,38.81,39.13,1778482,0
+HRB.US,D,20230908,000000,39.29,39.915,39.01,39.53,1333883,0
+HRB.US,D,20230911,000000,39.5,39.76,39.395,39.65,864160,0
+HRB.US,D,20230912,000000,39.44,39.6,39.09,39.19,942733,0
+HRB.US,D,20230913,000000,39.19,39.26,38.78,39.07,1344877,0
+HRB.US,D,20230914,000000,39.15,39.42,39.09,39.41,1448122,0
+HRB.US,D,20230915,000000,39.32,39.75,39.24,39.64,3727838,0
+HRB.US,D,20230918,000000,39.7,40.86,39.7,40.81,1854400,0
+HRB.US,D,20230919,000000,40.86,41.39,40.73,41.29,2187063,0
+HRB.US,D,20230920,000000,41.5,41.925,41.44,41.5,1321147,0
+HRB.US,D,20230921,000000,41.47,41.645,41.26,41.45,1387374,0
+HRB.US,D,20230922,000000,41.4,42.325,41.12,42.05,1738483,0
+HRB.US,D,20230925,000000,41.9,42.63,41.87,42.59,1164592,0
+HRB.US,D,20230926,000000,42.56,42.72,41.84,41.89,1490181,0
+HRB.US,D,20230927,000000,41.92,42.47,41.92,42.39,910869,0
+HRB.US,D,20230928,000000,42.48,43.305,42.48,43.09,1061005,0
+HRB.US,D,20230929,000000,43.29,43.89,43.02,43.06,1475320,0
+HRB.US,D,20231002,000000,43.06,43.1351,42.28,42.42,1094031,0
+HRB.US,D,20231003,000000,42.39,42.44,41.19,41.4,1148587,0
+HRB.US,D,20231004,000000,41.46,41.995,41.33,41.93,1351078,0
+HRB.US,D,20231005,000000,41.83,42.035,41.53,41.57,1138667,0
+HRB.US,D,20231006,000000,41.43,42.01,40.84,40.86,1756366,0
+HRB.US,D,20231009,000000,41.09,42.645,41.08,42.41,1507662,0
+HRB.US,D,20231010,000000,42.76,43.12,42.52,42.63,1393895,0
+HRB.US,D,20231011,000000,42.64,43.325,42.63,43.23,991568,0
+HRB.US,D,20231012,000000,43.26,43.3897,42.38,43.05,985509,0
+HRB.US,D,20231013,000000,43.14,43.342,42.715,42.84,1220479,0
+HRB.US,D,20231016,000000,43.24,44.03,43.08,43.76,1973022,0
+HRB.US,D,20231017,000000,43.76,44.83,43.52,43.93,1734971,0
+HRB.US,D,20231018,000000,43.79,44.03,43.28,43.36,1243886,0
+HRB.US,D,20231019,000000,43.27,43.91,43.03,43.39,1534055,0
+HRB.US,D,20231020,000000,43.39,43.68,43.1,43.25,944141,0
+HRB.US,D,20231023,000000,43.14,43.18,42.57,42.68,915052,0
+HRB.US,D,20231024,000000,42.95,43.165,42.48,42.55,942771,0
+HRB.US,D,20231025,000000,42.43,42.585,41.84,42.06,1154103,0
+HRB.US,D,20231026,000000,42.01,42.4,41.61,41.73,1180755,0
+HRB.US,D,20231027,000000,41.65,41.7111,40.71,40.91,1161236,0
+HRB.US,D,20231030,000000,41.06,41.18,40.77,41.01,1253028,0
+HRB.US,D,20231031,000000,41.13,41.13,40.48,41.05,1319047,0
+HRB.US,D,20231101,000000,41.16,41.74,40.955,41.74,1201020,0
+HRB.US,D,20231102,000000,41.84,42.22,41.77,42.15,1169595,0
+HRB.US,D,20231103,000000,42.3,43.28,42.2,42.68,1058024,0
+HRB.US,D,20231106,000000,42.62,42.82,41.47,41.76,1273563,0
+HRB.US,D,20231107,000000,41.8,41.88,41.285,41.46,1350381,0
+HRB.US,D,20231108,000000,41.25,41.79,39.2,41.75,2066697,0
+HRB.US,D,20231109,000000,42.02,44,41.98,43.5,2217092,0
+HRB.US,D,20231110,000000,43.41,45.09,43.41,44.97,1641269,0
+HRB.US,D,20231113,000000,44.97,45.25,44.44,45.18,1331363,0
+HRB.US,D,20231114,000000,45.46,46.13,45.46,45.75,1626533,0
+HRB.US,D,20231115,000000,45.51,46.1125,45.43,45.56,1130815,0
+HRB.US,D,20231116,000000,45.62,45.91,44.6,44.73,1382610,0
+HRB.US,D,20231117,000000,44.88,45.88,44.84,45.58,1488556,0
+HRB.US,D,20231120,000000,45.6,46.17,45.02,45.97,1441961,0
+HRB.US,D,20231121,000000,45.84,46.75,45.58,46.16,1366690,0
+HRB.US,D,20231122,000000,46.3,46.96,46.1986,46.78,1075735,0
+HRB.US,D,20231124,000000,46.84,47.18,46.84,47.16,512874,0
+HRB.US,D,20231127,000000,46.97,47.3,46.56,46.58,1446965,0
+HRB.US,D,20231128,000000,46.13,46.255,45.25,45.81,1767332,0
+HRB.US,D,20231129,000000,46.15,46.2,45.381,45.51,1369266,0
+HRB.US,D,20231130,000000,45.56,46.11,45.32,45.42,2270641,0
+HRB.US,D,20231201,000000,45.59,46.4225,45.38,46.25,1377791,0
+HRB.US,D,20231204,000000,45.84,46.895,45.84,46.41,1453346,0
+HRB.US,D,20231205,000000,46.19,46.6,45.46,45.47,1226136,0
+HRB.US,D,20231206,000000,45.49,45.68,44.83,45.03,1371274,0
+HRB.US,D,20231207,000000,45.01,45.75,44.88,45.75,1015549,0
+HRB.US,D,20231208,000000,45.75,45.96,45.41,45.43,1976470,0
+HRB.US,D,20231211,000000,45.51,46.33,45.5,46.22,1149259,0
+HRB.US,D,20231212,000000,46.27,47.15,46.27,46.47,1158888,0
+HRB.US,D,20231213,000000,46.35,47.105,46.03,46.74,1389959,0
+HRB.US,D,20231214,000000,47.12,48.06,46.84,47.89,1789925,0
+HRB.US,D,20231215,000000,47.56,47.72,46.08,46.49,3929516,0
+HRB.US,D,20231218,000000,46.82,47.101,45.86,47.06,1128839,0
+HRB.US,D,20231219,000000,47,47.48,46.4,47.28,1366793,0
+HRB.US,D,20231220,000000,47.06,47.56,46.46,46.88,1117872,0
+HRB.US,D,20231221,000000,47.03,47.345,46.52,47.34,999579,0
+HRB.US,D,20231222,000000,47.4,48.22,47.27,48.02,939686,0
+HRB.US,D,20231226,000000,47.88,49.035,47.8,48.75,1031944,0
+HRB.US,D,20231227,000000,48.73,49.01,48.49,48.95,969914,0
+HRB.US,D,20231228,000000,48.81,48.995,48.465,48.93,992388,0
+HRB.US,D,20231229,000000,48.78,49,48.19,48.37,935367,0
+HRB.US,D,20240102,000000,48.37,49.11,48.22,49,1243802,0
+HRB.US,D,20240103,000000,48.94,49.144,47.22,47.27,964541,0
+HRB.US,D,20240104,000000,47.42,47.97,47.28,47.71,862097,0
+HRB.US,D,20240105,000000,47.55,47.86,46.56,46.77,1634023,0
+HRB.US,D,20240108,000000,46.97,47.4,46.75,47.23,1007654,0
+HRB.US,D,20240109,000000,46.99,46.99,45.76,46.48,672531,0
+HRB.US,D,20240110,000000,46.46,46.635,46.05,46.14,710023,0
+HRB.US,D,20240111,000000,46.19,46.75,45.68,46.69,979189,0
+HRB.US,D,20240112,000000,46.3,46.3581,44.96,45.44,1457587,0
+HRB.US,D,20240116,000000,45.47,45.79,45.08,45.65,905469,0
+HRB.US,D,20240117,000000,45.54,46.09,45.29,45.57,688654,0
+HRB.US,D,20240118,000000,45.53,45.74,45.09,45.62,707218,0
+HRB.US,D,20240119,000000,45.85,46.74,45.64,46.69,909972,0
+HRB.US,D,20240122,000000,46.87,47.1,46.46,47.07,778493,0
+HRB.US,D,20240123,000000,47.1,47.77,46.76,47.77,727417,0
+HRB.US,D,20240124,000000,48.13,48.25,46.91,47.11,868511,0
+HRB.US,D,20240125,000000,47.44,47.71,47.02,47.49,776570,0
+HRB.US,D,20240126,000000,47.74,48.53,47.65,47.74,665792,0
+HRB.US,D,20240129,000000,47.67,48.28,47.42,48.24,625375,0
+HRB.US,D,20240130,000000,48,48.03,47.36,47.39,903398,0
+HRB.US,D,20240131,000000,47.51,47.51,46.76,46.84,850221,0
+HRB.US,D,20240201,000000,46.89,46.89,45.88,46.38,853468,0
+HRB.US,D,20240202,000000,46.19,46.75,46.07,46.58,627332,0
+HRB.US,D,20240205,000000,46.45,47.04,45.86,46.99,1042724,0
+HRB.US,D,20240206,000000,46.95,47.485,46.25,47.34,1122174,0
+HRB.US,D,20240207,000000,45.42,46.48,42.28,46.45,4184268,0
+HRB.US,D,20240208,000000,46.61,46.94,44.81,45.71,1701975,0
+HRB.US,D,20240209,000000,45.77,47.175,45.51,46.93,1458991,0
+HRB.US,D,20240212,000000,47,47.62,46.67,47.48,1287126,0
+HRB.US,D,20240213,000000,46.83,47.49,46.31,47.01,1413518,0
+HRB.US,D,20240214,000000,47.42,47.56,46.52,47.26,1241112,0
+HRB.US,D,20240215,000000,47.36,48.14,47.14,47.55,1269962,0
+HRB.US,D,20240216,000000,47.42,47.49,46.4,46.86,1373291,0
+HRB.US,D,20240220,000000,46.67,46.9299,45.95,46.11,1210450,0
+HRB.US,D,20240221,000000,46.13,46.43,45.64,46.29,899394,0
+HRB.US,D,20240222,000000,46.53,47.93,46.26,47.89,1118293,0
+HRB.US,D,20240223,000000,48.03,49.81,47.85,49.12,2146255,0
+HRB.US,D,20240226,000000,48.9,49.41,48.65,49.12,1279713,0
+HRB.US,D,20240227,000000,49.22,50.25,49.01,50.15,1171208,0
+HRB.US,D,20240228,000000,50.13,50.29,49.44,49.77,784115,0
+HRB.US,D,20240229,000000,50.09,50.21,48.8163,48.95,1289012,0
+HRB.US,D,20240301,000000,49.06,49.07,48.05,48.14,1009738,0
+HRB.US,D,20240304,000000,49.28,52.9,48.664,50.49,2801016,0
+HRB.US,D,20240305,000000,50,50.32,49.265,49.37,1432332,0
+HRB.US,D,20240306,000000,49.53,49.53,48.64,49.07,1056594,0
+HRB.US,D,20240307,000000,49.21,49.285,48.09,48.35,939129,0
+HRB.US,D,20240308,000000,48.48,48.94,48.18,48.19,647211,0
+HRB.US,D,20240311,000000,48.18,48.25,47.27,47.77,961284,0
+HRB.US,D,20240312,000000,47.32,47.98,46.96,47.78,923647,0
+HRB.US,D,20240313,000000,47.96,48.2,47.49,47.69,862248,0
+HRB.US,D,20240314,000000,47.67,47.69,46.34,46.64,1037414,0
+HRB.US,D,20240315,000000,46.4,47.25,46.3,46.76,3375215,0
+HRB.US,D,20240318,000000,46.67,47.365,46.45,46.68,945661,0
+HRB.US,D,20240319,000000,46.87,47.62,46.72,47.36,841826,0
+HRB.US,D,20240320,000000,47.24,48.13,47,48.06,682051,0
+HRB.US,D,20240321,000000,48.33,48.6199,47.89,48.21,738071,0
+HRB.US,D,20240322,000000,48.22,48.72,47.74,48.69,935540,0
+HRB.US,D,20240325,000000,48.81,48.8887,47.71,47.73,891544,0
+HRB.US,D,20240326,000000,47.9,48.18,47.39,47.42,743761,0
+HRB.US,D,20240327,000000,47.64,48.7,47.64,48.66,755403,0
+HRB.US,D,20240328,000000,48.67,49.37,47.5,49.11,1051649,0
+HRB.US,D,20240401,000000,49.03,49.0677,48.15,48.22,877035,0
+HRB.US,D,20240402,000000,48.12,48.32,46.89,47.42,818961,0
+HRB.US,D,20240403,000000,47.44,47.4699,46.625,46.77,817065,0
+HRB.US,D,20240404,000000,47.08,47.49,46.315,46.51,647130,0
+HRB.US,D,20240405,000000,46.6,47.18,46.58,46.94,626148,0
+HRB.US,D,20240408,000000,46.83,47.725,46.83,47.62,1028025,0
+HRB.US,D,20240409,000000,47.8,47.8,46.69,46.86,676256,0
+HRB.US,D,20240410,000000,46.45,47.12,46.24,46.45,825011,0
+HRB.US,D,20240411,000000,46.6,46.98,46.23,46.92,872770,0
+HRB.US,D,20240412,000000,46.74,47.08,45.93,46.26,878348,0
+HRB.US,D,20240415,000000,46.71,46.93,45.97,46.32,911956,0
+HRB.US,D,20240416,000000,46.45,47.17,46.295,47.11,924988,0
+HRB.US,D,20240417,000000,47.43,47.5,46.7,46.87,797986,0
+HRB.US,D,20240418,000000,47.11,47.11,46.15,46.57,606719,0
+HRB.US,D,20240419,000000,46.55,46.95,46.43,46.83,488938,0
+HRB.US,D,20240422,000000,47.01,47.47,46.49,47.28,996894,0
+HRB.US,D,20240423,000000,47.22,48.1,46.87,47.65,1032580,0
+HRB.US,D,20240424,000000,47.74,48.21,47.635,47.93,908779,0
+HRB.US,D,20240425,000000,47.67,47.92,46.58,46.64,1321448,0
+HRB.US,D,20240426,000000,46.45,47.24,45.87,46.5,1384554,0
+HRB.US,D,20240429,000000,46.72,47.39,46.64,47.23,962894,0
+HRB.US,D,20240430,000000,46.96,47.63,46.96,47.23,1033104,0
+HRB.US,D,20240501,000000,47.07,48.001,46.46,47.7,814291,0
+HRB.US,D,20240502,000000,48.23,48.23,47.51,48.03,645296,0
+HRB.US,D,20240503,000000,48.43,48.59,47.51,47.53,668514,0
+HRB.US,D,20240506,000000,47.79,48.815,47.7,48.76,942024,0
+HRB.US,D,20240507,000000,48.93,50.05,48.775,49.31,1603556,0
+HRB.US,D,20240508,000000,49.3,49.56,48.33,48.53,880080,0
+HRB.US,D,20240509,000000,48.55,49.28,48.4575,49.19,1131762,0
+HRB.US,D,20240510,000000,52.5,54.21,50.805,53.53,3575133,0
+HRB.US,D,20240513,000000,53.23,53.41,52.1,52.7,3322934,0
+HRB.US,D,20240514,000000,53,53.55,52.43,53.04,2397698,0
+HRB.US,D,20240515,000000,53.16,53.735,53.005,53.17,901748,0
+HRB.US,D,20240516,000000,53.08,53.23,52.13,53.01,1480847,0
+HRB.US,D,20240517,000000,52.89,52.89,51.83,52.3,1284177,0
+HRB.US,D,20240520,000000,52.35,53.29,52.35,53.28,900698,0
+HRB.US,D,20240521,000000,53.3,54.08,53.075,53.83,1009682,0
+HRB.US,D,20240522,000000,53.74,53.925,52.96,52.99,736287,0
+HRB.US,D,20240523,000000,52.93,53.37,52.44,52.57,681200,0
+HRB.US,D,20240524,000000,52.75,52.83,50.34,50.65,958960,0
+HRB.US,D,20240528,000000,50.65,50.76,48.23,48.92,1480153,0
+HRB.US,D,20240529,000000,48.92,49.95,48.89,49.94,1064483,0
+HRB.US,D,20240530,000000,50.04,50.34,48.92,49.08,1293868,0
+HRB.US,D,20240531,000000,49.15,49.67,48.89,49.64,1574128,0
+HRB.US,D,20240603,000000,49.86,50.19,49.07,50.17,778995,0
+HRB.US,D,20240604,000000,50.04,51.57,49.62,51.25,1036686,0
+HRB.US,D,20240605,000000,51.05,51.17,50.58,51,626438,0
+HRB.US,D,20240606,000000,51.15,52.005,50.99,51.35,953080,0
+HRB.US,D,20240607,000000,51.04,51.205,49.83,49.89,948452,0
+HRB.US,D,20240610,000000,49.44,50.13,48.78,50.12,945170,0
+HRB.US,D,20240611,000000,49.94,49.94,49.1068,49.85,989905,0
+HRB.US,D,20240612,000000,50.28,51.135,49.69,51,703596,0
+HRB.US,D,20240613,000000,50.76,51.24,50.21,50.71,778039,0
+HRB.US,D,20240614,000000,50.24,50.53,49.71,50.36,894490,0
+HRB.US,D,20240617,000000,50.04,51.87,50.04,51.8,1132074,0
+HRB.US,D,20240618,000000,52.03,53.62,51.87,53.1,1150190,0
+HRB.US,D,20240620,000000,53.06,53.77,52.62,53,1025043,0
+HRB.US,D,20240621,000000,53.08,53.65,52.765,53.17,2429495,0
+HRB.US,D,20240624,000000,53.27,53.66,52.895,53,808437,0
+HRB.US,D,20240625,000000,53.14,53.56,52.74,53.31,782710,0
+HRB.US,D,20240626,000000,53.15,53.7,52.94,53.67,1230721,0
+HRB.US,D,20240627,000000,53.67,54.37,53.1,53.53,1006766,0
+HRB.US,D,20240628,000000,53.83,54.47,53.69,54.23,2580775,0
+HRB.US,D,20240701,000000,54.22,54.95,54.16,54.73,1088283,0
+HRB.US,D,20240702,000000,54.31,55.43,54.25,55.1,1057691,0
+HRB.US,D,20240703,000000,55.28,56.63,55.18,55.97,812465,0
+HRB.US,D,20240705,000000,55.75,55.765,54.58,54.74,1408887,0
+HRB.US,D,20240708,000000,54.96,55.47,53.56,53.58,925109,0
+HRB.US,D,20240709,000000,53.6,54.09,52.91,52.99,722606,0
+HRB.US,D,20240710,000000,52.99,53.09,52.29,53.01,866968,0
+HRB.US,D,20240711,000000,53.26,53.65,52.77,53.2,944191,0
+HRB.US,D,20240712,000000,53.58,54.22,53.28,53.47,787157,0
+HRB.US,D,20240715,000000,53.79,54.715,53.64,54.66,785752,0
+HRB.US,D,20240716,000000,54.85,55.91,54.72,55.75,670436,0
+HRB.US,D,20240717,000000,55.52,56.58,55.42,56.27,774850,0
+HRB.US,D,20240718,000000,55.98,56.44,55.48,55.53,722497,0
+HRB.US,D,20240719,000000,55.85,56.06,55.4521,55.81,655540,0
+HRB.US,D,20240722,000000,55.8,57.69,55.8,57.26,1090613,0
+HRB.US,D,20240723,000000,57,57.08,56.17,56.45,785896,0
+HRB.US,D,20240724,000000,56.14,56.59,55.5,55.85,740503,0
+HRB.US,D,20240725,000000,56,56.865,55.81,56.08,894998,0
+HRB.US,D,20240726,000000,56.25,57.09,55.8794,56.95,551495,0
+HRB.US,D,20240729,000000,57.04,57.62,56.54,57.45,548148,0
+HRB.US,D,20240730,000000,57.69,58.43,57.63,58.07,550890,0
+HRB.US,D,20240731,000000,58.38,58.63,57.79,57.94,790156,0
+HRB.US,D,20240801,000000,58.04,58.59,56.68,56.99,721457,0
+HRB.US,D,20240802,000000,56.21,56.91,55.24,56.79,645084,0
+HRB.US,D,20240805,000000,54.92,55.82,53.72,54.82,851976,0
+HRB.US,D,20240806,000000,54.82,55.15,54.06,54.54,1901898,0
+HRB.US,D,20240807,000000,55.03,55.615,54.32,54.35,693868,0
+HRB.US,D,20240808,000000,54.9,55.92,54.45,55.91,493571,0
+HRB.US,D,20240809,000000,56.07,57.28,55.54,57.18,1272846,0
+HRB.US,D,20240812,000000,57.17,57.4252,55.69,56.24,1069084,0
+HRB.US,D,20240813,000000,56.4,56.61,55.56,56.39,899500,0
+HRB.US,D,20240814,000000,56.44,57.01,56.39,56.92,1199735,0
+HRB.US,D,20240815,000000,57.37,57.94,56.75,57.49,1597725,0
+HRB.US,D,20240816,000000,64.8,68.45,63.05,64.45,9156296,0
+HRB.US,D,20240819,000000,64.1,66.25,63.9,65.32,3150708,0
+HRB.US,D,20240820,000000,65.43,66.85,65.05,66.6,2068367,0
+HRB.US,D,20240821,000000,66.44,66.85,64.07,64.55,2232982,0
+HRB.US,D,20240822,000000,64.64,64.71,63.49,63.65,1333810,0
+HRB.US,D,20240823,000000,63.88,64.405,63.21,63.35,981355,0
+HRB.US,D,20240826,000000,63.75,64.435,63.615,63.8,786507,0
+HRB.US,D,20240827,000000,63.44,65.08,63.44,64.66,902955,0
+HRB.US,D,20240828,000000,64.64,64.9,64.03,64.04,988289,0
+HRB.US,D,20240829,000000,64.24,64.84,63.41,63.65,927798,0
+HRB.US,D,20240830,000000,63.77,64.1,62.89,63.31,1722384,0
+HRB.US,D,20240903,000000,63.07,63.79,62.78,63.01,1342232,0
+HRB.US,D,20240904,000000,63,64.37,62.9,64.35,2460108,0
+HRB.US,D,20240905,000000,64,64.17,63.13,63.55,1490986,0
+HRB.US,D,20240906,000000,63.55,64.24,62.8,62.92,1380892,0
+HRB.US,D,20240909,000000,62.83,63.6,62.34,62.86,1577878,0
+HRB.US,D,20240910,000000,62.86,63.42,62.3,63.1,1092441,0
+HRB.US,D,20240911,000000,62.75,63.38,61.95,62.94,1055169,0
+HRB.US,D,20240912,000000,62.93,63.31,62.43,62.77,761874,0
+HRB.US,D,20240913,000000,62.96,63.65,62.775,63.2,996574,0
+HRB.US,D,20240916,000000,63.6,64.85,63.6,64.44,1502305,0
+HRB.US,D,20240917,000000,64.42,64.7,63.3631,63.5,977920,0
+HRB.US,D,20240918,000000,63.2,63.66,62.58,62.77,1097766,0
+HRB.US,D,20240919,000000,63.28,63.87,63.07,63.68,1317462,0
+HRB.US,D,20240920,000000,63.74,64.47,63.31,64.46,2641021,0
+HRB.US,D,20240923,000000,64.48,64.9,64.18,64.22,1374173,0
+HRB.US,D,20240924,000000,63.98,64.29,63.455,63.53,1261324,0
+HRB.US,D,20240925,000000,63.69,63.96,63.03,63.11,1118858,0
+HRB.US,D,20240926,000000,63.07,64.19,62.9601,63.43,1358358,0
+HRB.US,D,20240927,000000,63.39,63.87,63.135,63.64,1004777,0
+HRB.US,D,20240930,000000,63.66,63.89,63.29,63.55,1214389,0
+HRB.US,D,20241001,000000,63.47,63.53,62.31,63.07,996332,0
+HRB.US,D,20241002,000000,62.82,63.23,62.52,62.85,896848,0
+HRB.US,D,20241003,000000,62.68,63,62,62.48,730191,0
+HRB.US,D,20241004,000000,62.85,62.989,62.24,62.48,665875,0
+HRB.US,D,20241007,000000,62.48,62.54,61.32,61.73,1020164,0
+HRB.US,D,20241008,000000,62.15,62.3,61.77,61.87,743271,0
+HRB.US,D,20241009,000000,62.2,62.61,61.24,61.74,2447398,0
+HRB.US,D,20241010,000000,61.22,61.355,60.045,60.79,1546520,0
+HRB.US,D,20241011,000000,61,61.53,60.845,60.9,1170367,0
+HRB.US,D,20241014,000000,60.87,61.17,60.52,60.65,1134117,0
+HRB.US,D,20241015,000000,60.73,61.2,60.405,60.8,1676270,0
+HRB.US,D,20241016,000000,60.78,62.01,60.7,61.27,1067375,0
+HRB.US,D,20241017,000000,61.41,61.9,61.03,61.64,1154531,0
+HRB.US,D,20241018,000000,61.61,61.72,60.85,61.49,854555,0
+HRB.US,D,20241021,000000,61.49,61.83,60.68,61.04,902177,0
+HRB.US,D,20241022,000000,60.74,61.0399,60.11,60.67,910197,0
+HRB.US,D,20241023,000000,60.56,61.07,60.29,60.48,1196044,0
+HRB.US,D,20241024,000000,60.33,60.71,59.7275,59.99,1025385,0
+HRB.US,D,20241025,000000,60.1,60.3,59.52,60.03,829881,0
+HRB.US,D,20241028,000000,60.43,60.63,59.69,59.8,713998,0
+HRB.US,D,20241029,000000,59.51,60.11,59.26,60.1,961518,0
+HRB.US,D,20241030,000000,60.13,60.7,59.9538,60.7,968800,0
+HRB.US,D,20241031,000000,60.62,61.27,59.69,59.73,1418416,0
+HRB.US,D,20241101,000000,59.99,60.3,59.55,59.57,950406,0
+HRB.US,D,20241104,000000,59.65,60.63,59.65,60.31,870009,0
+HRB.US,D,20241105,000000,60.22,61.18,60.09,60.99,848593,0
+HRB.US,D,20241106,000000,63.49,63.81,61.92,62.52,1263574,0
+HRB.US,D,20241107,000000,62.5,63.74,62.34,63.36,1648856,0
+HRB.US,D,20241108,000000,61.93,61.93,58.18,59.18,2518404,0
+HRB.US,D,20241111,000000,59.88,61.42,59.64,61.25,2188632,0
+HRB.US,D,20241112,000000,60.84,61.45,59.84,59.96,1595568,0
+HRB.US,D,20241113,000000,59.97,60.78,59.36,59.36,1274543,0
+HRB.US,D,20241114,000000,59.29,59.8,58.88,59.14,1202627,0
+HRB.US,D,20241115,000000,59.03,60.31,58.99,60.08,1304453,0
+HRB.US,D,20241118,000000,60.32,60.49,59.6,60.35,1150772,0
+HRB.US,D,20241119,000000,58.25,58.6701,55.08,55.4,3103034,0
+HRB.US,D,20241120,000000,55.4,56.73,55.11,56.55,2971503,0
+HRB.US,D,20241121,000000,56.49,57.47,55.85,56.87,2584802,0
+HRB.US,D,20241122,000000,56.885,58.73,56.885,58.3,1569744,0
+HRB.US,D,20241125,000000,58.97,60.61,58.71,59.53,2412561,0
+HRB.US,D,20241126,000000,59.33,59.89,58.57,59.59,1854406,0
+HRB.US,D,20241127,000000,59.955,60.31,59.19,59.33,1072311,0
+HRB.US,D,20241129,000000,59.89,60.095,59.225,59.28,717854,0
+HRB.US,D,20241202,000000,59.245,59.38,58.43,59.11,1195611,0
+HRB.US,D,20241203,000000,59.07,59.11395,57.67,58.15,1398212,0
+HRB.US,D,20241204,000000,57.97,58.875,57.5551,58.53,1138028,0
+HRB.US,D,20241205,000000,58.11,58.48,57.27,57.35,900035,0
+HRB.US,D,20241206,000000,57.96,58.2,57.12,57.32,926112,0
+HRB.US,D,20241209,000000,57.26,57.34,55.67,56.02,1109380,0
+HRB.US,D,20241210,000000,56,56.83,55.0409,56.33,1320334,0
+HRB.US,D,20241211,000000,56.45,56.66,55.96,56.32,1122420,0
+HRB.US,D,20241212,000000,56.3,56.65,55.92,56,739855,0
+HRB.US,D,20241213,000000,56.16,56.16,55.15,55.5,824880,0
+HRB.US,D,20241216,000000,55.26,55.78,55,55.23,986588,0
+HRB.US,D,20241217,000000,55.215,55.54,54.351,54.65,913798,0
+HRB.US,D,20241218,000000,54.99,54.99,53.16,53.49,1421920,0
+HRB.US,D,20241219,000000,53.5525,54.17,53.09,53.89,1409998,0
+HRB.US,D,20241220,000000,54,55.28,53.81,54.72,3709565,0
+HRB.US,D,20241223,000000,54.08,54.515,53.36,54.43,994418,0
+HRB.US,D,20241224,000000,54,54.33,53.65,54.29,308311,0
+HRB.US,D,20241226,000000,53.99,54.54,53.9,53.92,958261,0
+HRB.US,D,20241227,000000,53.755,54.1193,53.01,53.43,759160,0
+HRB.US,D,20241230,000000,53.21,53.275,51.41,52.14,1302926,0
+HRB.US,D,20241231,000000,52.245,53.14,52.19,52.84,1413641,0
+HRB.US,D,20250102,000000,53.19,53.565,52.7,53.09,858028,0
+HRB.US,D,20250103,000000,53.05,53.87,52.7,53.83,853490,0
+HRB.US,D,20250106,000000,53.8,54,53.001,53.09,1211204,0
+HRB.US,D,20250107,000000,53.3307,53.69,53.1,53.66,1165689,0
+HRB.US,D,20250108,000000,53.7,54.32,53.19,54.32,1134831,0
+HRB.US,D,20250110,000000,53.84,53.97,53.09,53.62,1205833,0
+HRB.US,D,20250113,000000,53.26,54.7,53.18,54.58,1017426,0
+HRB.US,D,20250114,000000,54.665,54.94,54.09,54.84,1105077,0
+HRB.US,D,20250115,000000,55.61,55.66,54.76,55.49,856074,0
+HRB.US,D,20250116,000000,55.29,55.6,54.9,55.45,940197,0
+HRB.US,D,20250117,000000,56,56,55.06,55.18,952141,0
+HRB.US,D,20250121,000000,55.38,55.665,54.705,54.94,917015,0
+HRB.US,D,20250122,000000,54.86,54.925,53.21,53.25,1535415,0
+HRB.US,D,20250123,000000,52.88,53.05,51.91,52.32,1380610,0
+HRB.US,D,20250124,000000,52.3,53.07,51.93,52.91,1119578,0
+HRB.US,D,20250127,000000,52.93,54.41,52.9,54.4,863356,0
+HRB.US,D,20250128,000000,54.08,55.11,53.69,54.27,1179167,0
+HRB.US,D,20250129,000000,54.36,54.64,53.92,54.54,1098402,0
+HRB.US,D,20250130,000000,54.87,55.55,54.27,55.43,1192618,0
+HRB.US,D,20250131,000000,55.36,55.75,54.57,55.31,1580198,0
+HRB.US,D,20250203,000000,54.41,55.87,53.8,55.76,1541257,0
+HRB.US,D,20250204,000000,55.015,55.74,54.41,54.43,1497745,0
+HRB.US,D,20250205,000000,51.72,54.4,51.195,54.37,2149124,0
+HRB.US,D,20250206,000000,54.63,54.81,53.72,54.2,1297892,0
+HRB.US,D,20250207,000000,54.47,54.48,53.115,53.22,1290117,0
+HRB.US,D,20250210,000000,53.22,53.45,52.55,52.59,963264,0
+HRB.US,D,20250211,000000,52.485,52.59,51.9333,52.43,1189026,0
+HRB.US,D,20250212,000000,52.02,52.28,51.26,51.49,1066555,0
+HRB.US,D,20250213,000000,51.78,52.43,51.5606,52.33,1115780,0
+HRB.US,D,20250214,000000,52.425,53.1889,52.385,52.6,1219365,0
+HRB.US,D,20250218,000000,52.46,52.55,51.35,51.78,1497021,0
+HRB.US,D,20250219,000000,51.6,52.69,51.6,52.44,1125772,0
+HRB.US,D,20250220,000000,52.535,52.84,52.12,52.42,1144986,0
+HRB.US,D,20250221,000000,52.308,53,51.84,52.27,1327179,0
+HRB.US,D,20250224,000000,52.66,53.79,52.13,53.53,1381692,0
+HRB.US,D,20250225,000000,53.565,54.63,53.11,54.11,1476810,0
+HRB.US,D,20250226,000000,53.94,54.54,53.22,53.77,1048480,0
+HRB.US,D,20250227,000000,53.925,54,53.11,53.35,925567,0
+HRB.US,D,20250228,000000,53.705,54.57,53.52,54.51,1264936,0
+HRB.US,D,20250303,000000,54.12,54.52,53.1,53.61,1313670,0
+HRB.US,D,20250304,000000,52.67,53.08,52.24,52.41,1902962,0
+HRB.US,D,20250305,000000,52.46,52.845,51.6439,52.22,1219522,0
+HRB.US,D,20250306,000000,51.58,53.23,51.58,53.1,1302518,0
+HRB.US,D,20250307,000000,52.69,56.12,52.6,55.51,1575690,0
+HRB.US,D,20250310,000000,55.185,57.13,55,55.97,2041164,0
+HRB.US,D,20250311,000000,55.56,55.82,53.21,53.35,1972050,0
+HRB.US,D,20250312,000000,50.23,53.59,50.18,50.23,2446596,0
+HRB.US,D,20250313,000000,50.17,50.6,49.16,49.96,1648636,0
+HRB.US,D,20250314,000000,50.3199,50.49,49.64,50.23,1307018,0
+HRB.US,D,20250317,000000,50.015,52.14,49.88,52.13,1906524,0
+HRB.US,D,20250318,000000,51.965,52.44,51.18,52.05,1586782,0
+HRB.US,D,20250319,000000,52.275,52.89,51.44,52.86,1808421,0
+HRB.US,D,20250320,000000,52.655,52.92,52.01,52.4,1460497,0
+HRB.US,D,20250321,000000,52.21,52.58,51.38,52.49,11809720,0
+HRB.US,D,20250324,000000,52.515,53.219,52.02,53.11,1889049,0
+HRB.US,D,20250325,000000,52.68,53.023,51.925,52.56,1458476,0
+HRB.US,D,20250326,000000,53.07,54.1,52.85,54.07,1102650,0
+HRB.US,D,20250327,000000,54.07,54.38,53.55,53.95,1117319,0
+HRB.US,D,20250328,000000,54,54.195,53.28,54.1,923998,0
+HRB.US,D,20250331,000000,53.4,55.13,53.4,54.91,1219025,0
+HRB.US,D,20250401,000000,55.49,56.415,55.17,56.33,1060892,0
+HRB.US,D,20250402,000000,55.85,56.75,55.805,56.65,1868435,0
+HRB.US,D,20250403,000000,56.19,57.1,55.84,56.9,1663659,0
+HRB.US,D,20250404,000000,55.875,56.83,54.23,55.52,2134024,0
+HRB.US,D,20250407,000000,53.52,56.2,52.94,54.66,1790538,0
+HRB.US,D,20250408,000000,55.49,56.21,54.29,54.75,1675361,0
+HRB.US,D,20250409,000000,54.485,57.64,54.14,56.64,2648194,0
+HRB.US,D,20250410,000000,56.085,57.305,55.09,57.07,1521677,0
+HRB.US,D,20250411,000000,56.63,59.51,56.28,59.08,1922557,0
+HRB.US,D,20250414,000000,59.24,60.78,58.71,60.75,2044778,0
+HRB.US,D,20250415,000000,60.92,61.78,60.68,61.43,2046945,0
+HRB.US,D,20250416,000000,61.465,63.97,61.11,63.03,2541981,0
+HRB.US,D,20250417,000000,62.74,64.08,62.35,63.04,2141849,0
+HRB.US,D,20250421,000000,62.625,63.01,59.55,59.63,1803179,0
+HRB.US,D,20250422,000000,59.85,60.98,59.6,60.01,1625486,0
+HRB.US,D,20250423,000000,60.68,61.08,58.7779,59.37,1605761,0
+HRB.US,D,20250424,000000,59.465,59.615,58.36,58.81,1431112,0
+HRB.US,D,20250425,000000,58.82,59.8,58.31,59.69,1366628,0
+HRB.US,D,20250428,000000,59.51,60.76,59.51,60.6,1740987,0
+HRB.US,D,20250429,000000,60.16,61.3802,60.1155,60.78,1766634,0
+HRB.US,D,20250430,000000,61.05,61.17,59.67,60.37,2284324,0
+HRB.US,D,20250501,000000,60.82,62.16,60.5,62.09,1474920,0
+HRB.US,D,20250502,000000,61.47,63.17,61.23,62.48,1498234,0
+HRB.US,D,20250505,000000,62.5,62.67,61.355,61.5,1248633,0
+HRB.US,D,20250506,000000,61.23,61.69,60.57,61.2,1483574,0
+HRB.US,D,20250507,000000,61.37,62.44,61.37,61.64,1914594,0
+HRB.US,D,20250508,000000,63.99,64.6197,58.29,58.37,3459547,0
+HRB.US,D,20250509,000000,58.56,59.17,57.1478,57.66,2119067,0
+HRB.US,D,20250512,000000,58.25,58.4,56.94,57.5,2364353,0
+HRB.US,D,20250513,000000,57.585,58.09,56.41,56.95,1449570,0
+HRB.US,D,20250514,000000,56.338,56.74,55.535,56.34,1545616,0
+HRB.US,D,20250515,000000,56.26,57.3574,56.26,56.73,1182247,0
+HRB.US,D,20250516,000000,56.715,57.74,56.51,57.65,1358227,0
+HRB.US,D,20250519,000000,57.8,58.06,57.28,58,768477,0
+HRB.US,D,20250520,000000,57.8,58.05,57.57,58.01,760522,0
+HRB.US,D,20250521,000000,58,58.5,57.25,58.17,1421723,0
+HRB.US,D,20250522,000000,58.18,58.32,57.525,57.6,1108651,0
+HRB.US,D,20250523,000000,57.565,58.01,57.17,57.76,891608,0
+HRB.US,D,20250527,000000,58.06,58.37,56.94,57.26,1412919,0
+HRB.US,D,20250528,000000,57.09,57.2395,56.01,56.2,1009793,0
+HRB.US,D,20250529,000000,56.43,56.89,55.76,56.82,917759,0
+HRB.US,D,20250530,000000,56.875,57,56.42,56.95,1614415,0
+HRB.US,D,20250602,000000,56.61,58.54,56.55,58.49,1400959,0
+HRB.US,D,20250603,000000,58.29,59.05,58,58.91,1461830,0
+HRB.US,D,20250604,000000,58.43,58.81,57.8401,58.26,1080842,0
+HRB.US,D,20250605,000000,58.34,58.34,57.47,57.75,992231,0
+HRB.US,D,20250606,000000,58.24,58.375,57.67,58.25,1049395,0
+HRB.US,D,20250609,000000,57.955,58.2107,56.15,56.21,1141855,0
+HRB.US,D,20250610,000000,56.305,56.5114,54.82,54.96,1247011,0
+HRB.US,D,20250611,000000,55.02,55.45,54.72,54.95,981670,0
+HRB.US,D,20250612,000000,55.145,56.09,54.8,56.07,1215629,0
+HRB.US,D,20250613,000000,55.89,56.135,55.53,55.79,1159421,0
+HRB.US,D,20250616,000000,56.12,56.12,54.45,54.85,1164115,0
+HRB.US,D,20250617,000000,54.84,55.4,54.44,55.1,1089007,0
+HRB.US,D,20250618,000000,55.07,55.35,54.63,55.12,896802,0
+HRB.US,D,20250620,000000,55.24,55.48,54.47,54.88,1993330,0
+HRB.US,D,20250623,000000,55.27,56.17,55.1608,55.33,1121242,0
+HRB.US,D,20250624,000000,55.56,55.61,54.3,54.92,1119425,0
+HRB.US,D,20250625,000000,54.76,54.95,54.313,54.53,894398,0
+HRB.US,D,20250626,000000,54.57,54.67,54.03,54.32,1212043,0
+HRB.US,D,20250627,000000,54.36,55.43,54.28,54.7,2664795,0
+HRB.US,D,20250630,000000,54.85,54.92,54.15,54.89,1357662,0
+HRB.US,D,20250701,000000,54.96,55.88,54.61,55.78,1471760,0
+HRB.US,D,20250702,000000,55.425,56.05,55.12,55.9,1222550,0
+HRB.US,D,20250703,000000,55.8424,56.41,55.8424,56.12,522877,0
+HRB.US,D,20250707,000000,55.99,56.1,54.77,55.03,1078576,0
+HRB.US,D,20250708,000000,54.96,55.575,54.46,55.28,1617229,0
+HRB.US,D,20250709,000000,55.28,55.7,54.905,55.61,965519,0
+HRB.US,D,20250710,000000,55.56,57.55,55.55,56.76,1920718,0
+HRB.US,D,20250711,000000,56.94,57.08,56.04,56.13,846533,0
+HRB.US,D,20250714,000000,56.1,56.3,55.51,55.98,962490,0
+HRB.US,D,20250715,000000,55.91,55.91,54.86,54.89,800056,0
+HRB.US,D,20250716,000000,55.26,55.81,54.96,55.68,848119,0
+HRB.US,D,20250717,000000,55.75,56.345,55.37,55.49,991633,0
+HRB.US,D,20250718,000000,55.6,55.965,55.27,55.44,565910,0
+HRB.US,D,20250721,000000,55.385,55.75,55.12,55.45,812611,0
+HRB.US,D,20250722,000000,55.62,56.345,55.58,56.12,1005113,0
+HRB.US,D,20250723,000000,55.65,56.755,55.64,56.64,899713,0
+HRB.US,D,20250724,000000,56.18,56.76,56.03,56.23,948822,0
+HRB.US,D,20250725,000000,56.51,56.51,55.66,55.85,1043306,0
+HRB.US,D,20250728,000000,55.57,55.905,55.15,55.59,1075982,0
+HRB.US,D,20250729,000000,55.78,55.85,54.685,55.03,797877,0
+HRB.US,D,20250730,000000,55.29,55.53,54.57,54.78,925742,0
+HRB.US,D,20250731,000000,54.66,55.425,54.32,54.34,952215,0
+HRB.US,D,20250801,000000,54.87,54.87,53.68,54.48,1081661,0
+HRB.US,D,20250804,000000,54.94,55.4,54.49,54.98,912661,0
+HRB.US,D,20250805,000000,54.59,55.13,54.165,54.64,889278,0
+HRB.US,D,20250806,000000,54.4742,55.19,54.4742,54.94,967919,0
+HRB.US,D,20250807,000000,54.955,55.335,54.6251,55.15,1212925,0
+HRB.US,D,20250808,000000,55.25,55.73,55.08,55.35,1011289,0
+HRB.US,D,20250811,000000,55.7057,55.95,54.44,54.45,1533211,0
+HRB.US,D,20250812,000000,53.795,54.425,50.6,51.5,3770319,0
+HRB.US,D,20250813,000000,50.975,50.975,47.0006,49.92,6247041,0
+HRB.US,D,20250814,000000,49.8,50.75,48.36,49.37,3343425,0
+HRB.US,D,20250815,000000,49.6,50.565,49.51,50.15,2423088,0
+HRB.US,D,20250818,000000,49.755,50.95,49.51,50.42,2471607,0
+HRB.US,D,20250819,000000,50.61,51.58,50.61,51.21,1959681,0
+HRB.US,D,20250820,000000,51.365,51.78,51.0151,51.44,1981453,0
+HRB.US,D,20250821,000000,51.3,51.54,51,51.33,1702069,0
+HRB.US,D,20250822,000000,51.375,52.28,51.375,52.13,1807600,0
+HRB.US,D,20250825,000000,52.065,52.53,51.69,51.86,1739288,0
+HRB.US,D,20250826,000000,51.92,52.3804,50.3,50.32,2206932,0
+HRB.US,D,20250827,000000,50.33,50.96,50.18,50.9,1911883,0
+HRB.US,D,20250828,000000,50.94,51.045,49.715,50.13,2220258,0
+HRB.US,D,20250829,000000,50.09,50.52,49.93,50.35,2241059,0
+HRB.US,D,20250902,000000,50.175,50.695,49.9,50.35,2275245,0
+HRB.US,D,20250903,000000,50.24,51.33,49.99,51,2449529,0
+HRB.US,D,20250904,000000,50.7,51.39,50.21,51.37,2037958,0
+HRB.US,D,20250905,000000,51.37,51.67,50.93,51.13,1837926,0
+HRB.US,D,20250908,000000,51,52.04,50.91,52.04,1976123,0
+HRB.US,D,20250909,000000,51.79,52.22,51.27,51.42,2046921,0
+HRB.US,D,20250910,000000,51.395,51.395,49.94,50.22,1916446,0
+HRB.US,D,20250911,000000,50.36,52.325,50.22,52.13,1928837,0
+HRB.US,D,20250912,000000,52.13,52.52,51.12,51.22,1345200,0
+HRB.US,D,20250915,000000,51.605,51.605,50.015,50.13,1585277,0
+HRB.US,D,20250916,000000,50.06,50.52,49.62,50.19,1521558,0
+HRB.US,D,20250917,000000,50.135,51.855,50.135,51.34,1383744,0
+HRB.US,D,20250918,000000,51.22,51.27,50.41,50.44,1185785,0
+HRB.US,D,20250919,000000,50.455,50.67,49.95,50.27,2674632,0
+HRB.US,D,20250922,000000,50.33,50.6,49.87,50.14,1340109,0
+HRB.US,D,20250923,000000,50.13,50.495,49.47,49.82,1053775,0
+HRB.US,D,20250924,000000,49.8,50.35,49.44,49.45,1059250,0
+HRB.US,D,20250925,000000,49.54,49.9,48.97,49.28,1008701,0
+HRB.US,D,20250926,000000,49.605,50.17,49.46,49.95,976808,0
+HRB.US,D,20250929,000000,49.935,50.79,49.785,50.6,1385536,0
+HRB.US,D,20250930,000000,50.5,50.81,50.26,50.57,1047383,0
+HRB.US,D,20251001,000000,50.495,51.35,50.28,51.12,1107243,0
+HRB.US,D,20251002,000000,50.95,51.515,50.81,51.14,981367,0
+HRB.US,D,20251003,000000,50.79,52.425,50.79,51.76,1045915,0
+HRB.US,D,20251006,000000,51,51.8199,50.82,50.91,1213703,0
+HRB.US,D,20251007,000000,51.065,51.26,50.13,50.66,1364631,0
+HRB.US,D,20251008,000000,50.78,50.99,50.43,50.45,1000019,0
+HRB.US,D,20251009,000000,50.605,50.605,49.4,49.63,925287,0
+HRB.US,D,20251010,000000,49.68,50.94,49.68,50.81,1146528,0
+HRB.US,D,20251013,000000,50.66,51.24,50.42,50.72,953241,0
+HRB.US,D,20251014,000000,50.635,51.68,50.45,51.66,1154154,0
+HRB.US,D,20251015,000000,51.655,52.25,51.2,51.21,1401774,0
+HRB.US,D,20251016,000000,50.995,51.81,50.97,51.33,876538,0
+HRB.US,D,20251017,000000,51.47,52.85,51.33,52.59,926255,0
+HRB.US,D,20251020,000000,52.65,52.9,51.18,51.37,1050813,0
+HRB.US,D,20251021,000000,51,52.31,50.55,51.93,729628,0
+HRB.US,D,20251022,000000,51.93,52.595,51.5,52.41,1174954,0
+HRB.US,D,20251023,000000,52.75,52.75,51.91,52.27,967745,0
+HRB.US,D,20251024,000000,52.385,52.65,52.04,52.21,824152,0
+HRB.US,D,20251027,000000,52.1,52.81,52.025,52.43,1084113,0
+HRB.US,D,20251028,000000,52.245,52.56,51.23,51.25,1051953,0
+HRB.US,D,20251029,000000,51.07,51.3517,50.128,50.79,1070034,0
+HRB.US,D,20251030,000000,51.02,51.86,50.641,50.72,1272576,0
+HRB.US,D,20251031,000000,50.51,50.515,49.64,49.74,1114635,0
+HRB.US,D,20251103,000000,49.21,49.575,48.78,49.43,1282033,0
+HRB.US,D,20251104,000000,49.55,50.2,49.4,49.98,1255061,0
+HRB.US,D,20251105,000000,49.915,50.84,49.87,50.58,1283030,0
+HRB.US,D,20251106,000000,50.28,52,50.05,51.45,1856073,0
+HRB.US,D,20251107,000000,51.28,52.435,49.02,49.64,2475940,0
+HRB.US,D,20251110,000000,49.395,49.58,47.18,47.69,1684524,0
+HRB.US,D,20251111,000000,47.85,47.99,46.88,47.54,1332248,0
+HRB.US,D,20251112,000000,47.54,47.95,45.87,45.97,1951662,0
+HRB.US,D,20251113,000000,46,46.47,44.73,44.85,1666080,0
+HRB.US,D,20251114,000000,45.18,45.57,44.22,44.27,1622531,0
+HRB.US,D,20251117,000000,44.39,44.39,43.11,43.78,2202530,0
+HRB.US,D,20251118,000000,43.82,44.81,43.6,44.47,1958804,0
+HRB.US,D,20251119,000000,44.62,45.24,44.025,44.47,1906290,0
+HRB.US,D,20251120,000000,44.79,44.92,43.01,43.33,1606837,0
+HRB.US,D,20251121,000000,43.585,44.7599,43.34,43.88,2031692,0
+HRB.US,D,20251124,000000,43.62,43.725,41.38,41.4,1869576,0
+HRB.US,D,20251125,000000,41.69,42.55,41.56,41.94,2739915,0
+HRB.US,D,20251126,000000,41.84,42.19,41.4,41.72,1401228,0
+HRB.US,D,20251128,000000,41.72,42.195,41.49,42.12,979932,0
+HRB.US,D,20251201,000000,42.39,42.39,41.702,42.24,2150538,0
+HRB.US,D,20251202,000000,42.21,42.435,41.7,41.93,1670234,0
+HRB.US,D,20251203,000000,42.175,42.78,41.76,42.73,1752552,0
+HRB.US,D,20251204,000000,42.38,42.576,41.78,42.07,1408466,0
+HRB.US,D,20251205,000000,41.945,42.66,41.7,42.11,1400840,0
+HRB.US,D,20251208,000000,41.9,42.09,41.1725,41.25,1394737,0
+HRB.US,D,20251209,000000,41.61,42.29,41.38,41.86,1597026,0
+HRB.US,D,20251210,000000,41.845,42.21,41.23,41.71,1680349,0
+HRB.US,D,20251211,000000,41.51,42.835,41.51,42.72,1387975,0
+HRB.US,D,20251212,000000,42.85,43.82,42.84,43.31,1253243,0
+HRB.US,D,20251215,000000,42.9,43.59,42.7101,43.53,1681176,0
+HRB.US,D,20251216,000000,43.51,43.98,43.185,43.53,1314551,0
+HRB.US,D,20251217,000000,43.55,44.47,43.245,43.95,1511706,0
+HRB.US,D,20251218,000000,43.6,43.9899,43.08,43.28,1534243,0
+HRB.US,D,20251219,000000,43.4,43.75,42.66,43.71,4688253,0
+HRB.US,D,20251222,000000,43.505,43.92,42.69,42.92,1649573,0
+HRB.US,D,20251223,000000,42.99,43.42,42.88,43.3,1327892,0
+HRB.US,D,20251224,000000,43.36,43.71,43.228,43.49,479901,0
+HRB.US,D,20251226,000000,43.5,43.865,43.39,43.77,700757,0
+HRB.US,D,20251229,000000,43.725,43.86,43.35,43.65,956059,0
+HRB.US,D,20251230,000000,43.58,43.75,43.3,43.55,741207,0
+HRB.US,D,20251231,000000,43.475,43.8,43.12,43.58,1115295,0
+HRB.US,D,20260102,000000,43.535,43.535,42.433,42.61,1334299,0
+HRB.US,D,20260105,000000,42.65,44.23,42.37,43.71,1869126,0
+HRB.US,D,20260106,000000,43.51,43.78,42.96,43.48,1508760,0
+HRB.US,D,20260107,000000,43.625,43.8248,42.93,43.43,847544,0
+HRB.US,D,20260108,000000,43.33,45.045,43.2,44.87,1394365,0
+HRB.US,D,20260109,000000,44.96,45.24,44.53,45.08,1021016,0
+HRB.US,D,20260112,000000,45.015,45.02,43.7738,43.92,1492752,0
+HRB.US,D,20260113,000000,43.875,44.03,42.89,43.01,1495888,0
+HRB.US,D,20260114,000000,43.01,43.45,41.94,42.01,1584914,0
+HRB.US,D,20260115,000000,42.39,43.327961,41.97,42.68,2084278,0
+HRB.US,D,20260116,000000,42.5,42.7,41.81,42.05,2158616,0
+HRB.US,D,20260120,000000,41.71,41.9,40.07,40.21,2197152,0
+HRB.US,D,20260121,000000,40.35,40.62,38.88,40.52,2082219,0
+HRB.US,D,20260122,000000,40.3,40.885,39.94,40.62,1568413,0
+HRB.US,D,20260123,000000,40.5,40.9125,39.66,40.04,1172116,0
+HRB.US,D,20260126,000000,40.01,40.77,39.9,40.67,1883428,0
+HRB.US,D,20260127,000000,40.525,40.525,39.28,39.29,1973764,0
+HRB.US,D,20260128,000000,39.35,39.9,38.61,39.05,3170873,0
+HRB.US,D,20260129,000000,39.25,39.52,38.4,38.87,2029234,0
+HRB.US,D,20260130,000000,39.045,39.46,38.35,39.45,3052036,0
+HRB.US,D,20260202,000000,39.45,39.758,38.51,38.72,2369787,0
+HRB.US,D,20260203,000000,38.625,38.635,36.565,37.2,4347782,0
+HRB.US,D,20260204,000000,37.84,38.29,34.3701,34.56,5276740,0
+HRB.US,D,20260205,000000,35.39,36.8153,33.27,33.71,4324684,0
+HRB.US,D,20260206,000000,33.84,34.3,32.705,32.88,3864227,0
+HRB.US,D,20260209,000000,32.875,33.04,32.22,32.77,2811839,0
+HRB.US,D,20260210,000000,32.62,33.3,32.36,32.63,2751664,0
+HRB.US,D,20260211,000000,32.5,32.615,29.765,29.83,3432687,0
+HRB.US,D,20260212,000000,29.74,30.5,28.16,28.34,4062955,0
+HRB.US,D,20260213,000000,28.9,31.125,28.61,31.05,5538922,0
+HRB.US,D,20260217,000000,31.49,32.065,30.1,30.53,3243589,0
+HRB.US,D,20260218,000000,31.04,31.76,30.27,31.68,3351593,0
diff --git a/daily/us/nyse stocks/1/hrl.us.txt b/daily/us/nyse stocks/1/hrl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..572fa21c4c7fb4191113f5297266da611ad7cf1d
--- /dev/null
+++ b/daily/us/nyse stocks/1/hrl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HRL.US,D,20050225,000000,6.21724,6.21724,6.08916,6.19677,2204963.3028421,0
+HRL.US,D,20050228,000000,6.185,6.24147,6.11329,6.22189,2692508.1153352,0
+HRL.US,D,20050301,000000,6.27707,6.36905,6.2571,6.35669,1098733.9200764,0
+HRL.US,D,20050302,000000,6.35669,6.4091,6.27707,6.38873,1769477.2239284,0
+HRL.US,D,20050303,000000,6.40524,6.40524,6.30892,6.39249,1324484.5565612,0
+HRL.US,D,20050304,000000,6.42127,6.43779,6.35669,6.37677,1209856.4547532,0
+HRL.US,D,20050307,000000,6.38062,6.38062,6.27351,6.28895,1335990.13729,0
+HRL.US,D,20050308,000000,6.24147,6.24147,6.0771,6.16522,2937288.1067119,0
+HRL.US,D,20050309,000000,6.16522,6.19232,6.10123,6.14129,1647344.5593144,0
+HRL.US,D,20050310,000000,6.1487,6.16986,6.07334,6.14129,1022639.7563623,0
+HRL.US,D,20050311,000000,6.14129,6.16986,6.09718,6.10123,1171805.833962,0
+HRL.US,D,20050314,000000,6.11329,6.24147,6.10123,6.21724,1961692.9196936,0
+HRL.US,D,20050315,000000,6.19677,6.21329,6.06493,6.10123,1980714.1855929,0
+HRL.US,D,20050316,000000,6.12091,6.20903,6.12091,6.19232,2151908.6120594,0
+HRL.US,D,20050317,000000,6.16522,6.34086,6.12437,6.26501,3833288.6185053,0
+HRL.US,D,20050318,000000,6.24147,6.28895,6.16986,6.2571,7592000.7705173,0
+HRL.US,D,20050321,000000,6.24859,6.26501,6.14129,6.15335,1738446.8375162,0
+HRL.US,D,20050322,000000,6.18064,6.21329,6.14129,6.17758,1256906.0797175,0
+HRL.US,D,20050323,000000,6.20903,6.26096,6.16986,6.20903,1666369.8697101,0
+HRL.US,D,20050324,000000,6.22891,6.22891,6.16106,6.17758,994610.38617334,0
+HRL.US,D,20050328,000000,6.21724,6.22555,6.12902,6.12902,1165299.2506076,0
+HRL.US,D,20050329,000000,6.14504,6.15335,6.0771,6.10518,1281935.4448075,0
+HRL.US,D,20050330,000000,6.12902,6.185,6.08916,6.185,1056677.225742,0
+HRL.US,D,20050331,000000,6.17372,6.21724,6.15701,6.21329,1202837.2314982,0
+HRL.US,D,20050401,000000,6.24147,6.25254,6.14504,6.185,1083209.1211917,0
+HRL.US,D,20050404,000000,6.19677,6.20527,6.1487,6.19232,610684.55667518,0
+HRL.US,D,20050405,000000,6.19232,6.24859,6.16522,6.23742,962080.50277368,0
+HRL.US,D,20050406,000000,6.23742,6.24147,6.18064,6.20903,739828.35555165,0
+HRL.US,D,20050407,000000,6.18064,6.25254,6.16522,6.20527,1125258.7376576,0
+HRL.US,D,20050408,000000,6.17372,6.185,6.12091,6.15335,1922149.8797833,0
+HRL.US,D,20050411,000000,6.16522,6.17758,6.0771,6.08155,714804.04608199,0
+HRL.US,D,20050412,000000,6.06137,6.14504,6.03724,6.11329,1060187.8484936,0
+HRL.US,D,20050413,000000,6.12091,6.12091,6.0771,6.08916,788884.05065974,0
+HRL.US,D,20050414,000000,6.08916,6.10904,6.04159,6.04159,1081212.1511645,0
+HRL.US,D,20050415,000000,6.04525,6.06919,6.0054,6.01696,1034162.5262002,0
+HRL.US,D,20050418,000000,5.99748,6.02923,5.90481,5.93755,1281935.4448075,0
+HRL.US,D,20050419,000000,5.92954,5.94121,5.89325,5.93755,1887106.3419595,0
+HRL.US,D,20050420,000000,5.92133,5.9336,5.83005,5.85309,1574261.5230642,0
+HRL.US,D,20050421,000000,6.07334,6.15701,5.99343,6.02923,3852306.8510325,0
+HRL.US,D,20050422,000000,6.04525,6.17758,6.04159,6.09302,2461757.470352,0
+HRL.US,D,20050425,000000,6.13307,6.19232,6.11695,6.16522,1119748.1115067,0
+HRL.US,D,20050426,000000,6.14504,6.19677,6.13307,6.16986,1222363.0483057,0
+HRL.US,D,20050427,000000,6.14504,6.24484,6.12091,6.24147,1238886.837766,0
+HRL.US,D,20050428,000000,6.22555,6.25254,6.19232,6.20903,1436107.5976499,0
+HRL.US,D,20050429,000000,6.20903,6.22189,6.12437,6.22189,1216865.5667676,0
+HRL.US,D,20050502,000000,6.26096,6.29269,6.19677,6.24859,941053.16673057,0
+HRL.US,D,20050503,000000,6.24147,6.38458,6.22891,6.34818,1382547.3448349,0
+HRL.US,D,20050504,000000,6.34452,6.46439,6.34086,6.42948,1722425.5767159,0
+HRL.US,D,20050505,000000,6.4004,6.4729,6.36421,6.38873,1634330.3814816,0
+HRL.US,D,20050506,000000,6.38873,6.43779,6.36905,6.38458,796392.65796192,0
+HRL.US,D,20050509,000000,6.36421,6.37301,6.31713,6.34452,1461640.502524,0
+HRL.US,D,20050510,000000,6.34452,6.45619,6.31713,6.43779,4033006.8548283,0
+HRL.US,D,20050511,000000,6.46439,6.52977,6.42948,6.52096,3123499.7477827,0
+HRL.US,D,20050512,000000,6.51325,6.57664,6.48812,6.50058,1632330.3780822,0
+HRL.US,D,20050513,000000,6.51325,6.52511,6.45619,6.50454,1331990.1304912,0
+HRL.US,D,20050516,000000,6.50058,6.55241,6.46439,6.4729,1342504.8096368,0
+HRL.US,D,20050517,000000,6.4729,6.51325,6.42127,6.51325,1220364.0560304,0
+HRL.US,D,20050518,000000,6.51325,6.56398,6.49258,6.55597,791384.56047098,0
+HRL.US,D,20050519,000000,6.55597,6.56052,6.51325,6.53333,513074.68399494,0
+HRL.US,D,20050520,000000,6.52977,6.56398,6.51325,6.56398,741829.37007509,0
+HRL.US,D,20050523,000000,6.56398,6.56398,6.50058,6.55241,956565.83212648,0
+HRL.US,D,20050524,000000,6.57228,6.61293,6.49258,6.60859,1724431.6468597,0
+HRL.US,D,20050525,000000,6.59187,6.61293,6.4809,6.54489,1399566.5850868,0
+HRL.US,D,20050526,000000,6.54489,6.54489,5.98532,6.00906,7131480.2708932,0
+HRL.US,D,20050527,000000,6.05297,6.05297,5.97365,5.98967,2301072.6674109,0
+HRL.US,D,20050531,000000,5.99343,6.02062,5.91777,5.91777,2757585.0712437,0
+HRL.US,D,20050601,000000,5.91777,6.03338,5.88593,6.02498,2868212.1551288,0
+HRL.US,D,20050602,000000,6.04159,6.0771,5.98127,6.06919,2451235.7133379,0
+HRL.US,D,20050603,000000,6.04931,6.04931,5.98127,6.02062,2370157.7191105,0
+HRL.US,D,20050606,000000,5.98967,6.20903,5.96525,6.05297,3919385.8325884,0
+HRL.US,D,20050607,000000,6.05297,6.16106,6.04931,6.11329,3496912.9203834,0
+HRL.US,D,20050608,000000,6.14129,6.15335,6.08916,6.10904,2736557.7352005,0
+HRL.US,D,20050609,000000,6.13307,6.13753,6.08155,6.12091,2511303.5606312,0
+HRL.US,D,20050610,000000,6.15335,6.15335,6.10518,6.11695,1774985.8278312,0
+HRL.US,D,20050613,000000,6.09718,6.13753,6.0855,6.10123,1975205.5816902,0
+HRL.US,D,20050614,000000,6.0855,6.12091,6.0771,6.10904,1411081.2659321,0
+HRL.US,D,20050615,000000,6.12902,6.15701,6.10123,6.14129,1115243.5537998,0
+HRL.US,D,20050616,000000,6.14504,6.15701,6.10518,6.14504,641218.48117172,0
+HRL.US,D,20050617,000000,6.17758,6.18064,6.10904,6.12091,2539334.9530685,0
+HRL.US,D,20050620,000000,6.0771,6.11695,6.0771,6.0855,2087834.6912228,0
+HRL.US,D,20050621,000000,6.08916,6.12091,6.05297,6.06919,1474151.1405727,0
+HRL.US,D,20050622,000000,6.0855,6.10904,6.0133,6.04159,722307.59776385,0
+HRL.US,D,20050623,000000,6.04159,6.04159,5.97741,6.00144,1001120.0028999,0
+HRL.US,D,20050624,000000,6.0054,6.03338,5.97365,5.99748,738326.83631603,0
+HRL.US,D,20050627,000000,5.98967,5.98967,5.89325,5.90481,981601.26396086,0
+HRL.US,D,20050628,000000,5.92133,5.97741,5.88593,5.95693,1132266.8385479,0
+HRL.US,D,20050629,000000,5.96979,5.98127,5.9336,5.94873,868469.62576811,0
+HRL.US,D,20050630,000000,5.94873,5.94873,5.85734,5.85734,1800010.1373009,0
+HRL.US,D,20050701,000000,5.86516,5.96099,5.84508,5.95337,992111.89861022,0
+HRL.US,D,20050705,000000,5.9336,6.00906,5.91342,5.99748,874477.72495874,0
+HRL.US,D,20050706,000000,5.97365,5.98127,5.85734,5.86516,1904623.0552511,0
+HRL.US,D,20050707,000000,5.84142,5.91777,5.82569,5.8612,1345004.308324,0
+HRL.US,D,20050708,000000,5.86951,5.96099,5.86516,5.9336,693777.72116293,0
+HRL.US,D,20050711,000000,5.90481,5.97741,5.89325,5.94507,757343.04659506,0
+HRL.US,D,20050712,000000,5.94121,5.98532,5.92954,5.94121,700286.32676543,0
+HRL.US,D,20050713,000000,5.9336,5.96525,5.85734,5.87762,970582.0339071,0
+HRL.US,D,20050714,000000,5.95337,6.0133,5.90481,5.99343,1920157.9653765,0
+HRL.US,D,20050715,000000,5.98967,6.05722,5.97365,6.04159,1074699.5010658,0
+HRL.US,D,20050718,000000,6.04159,6.05297,5.95337,6.02923,1249895.9565791,0
+HRL.US,D,20050719,000000,6.04525,6.07334,5.99748,6.07334,993614.42896991,0
+HRL.US,D,20050720,000000,6.02062,6.03724,5.96979,6.02498,824926.5790591,0
+HRL.US,D,20050721,000000,6.02062,6.02923,5.94507,5.96979,1358016.4639087,0
+HRL.US,D,20050722,000000,5.97741,6.00906,5.97365,5.99343,1034162.5262002,0
+HRL.US,D,20050725,000000,6.00906,6.00906,5.97365,5.98532,1376038.7392325,0
+HRL.US,D,20050726,000000,6.00144,6.02062,5.9336,5.94507,1516194.6902942,0
+HRL.US,D,20050727,000000,5.94507,5.95337,5.90481,5.90936,893498.9908581,0
+HRL.US,D,20050728,000000,5.92133,5.93755,5.89729,5.91342,1564246.3392064,0
+HRL.US,D,20050729,000000,5.91342,5.92133,5.89325,5.91342,921526.33879901,0
+HRL.US,D,20050801,000000,6.17372,6.34818,6.14504,6.21329,3098966.8446084,0
+HRL.US,D,20050802,000000,6.23742,6.27707,6.18895,6.20903,1525207.8502042,0
+HRL.US,D,20050803,000000,6.19677,6.24484,6.1487,6.185,1214358.990212,0
+HRL.US,D,20050804,000000,6.16522,6.19232,6.07334,6.18064,1163802.7869923,0
+HRL.US,D,20050805,000000,6.15701,6.16522,6.04931,6.06493,759350.12786288,0
+HRL.US,D,20050808,000000,6.07334,6.07334,6.03724,6.05297,915525.31747684,0
+HRL.US,D,20050809,000000,6.0855,6.0855,6.03338,6.04525,894996.46559747,0
+HRL.US,D,20050810,000000,6.04525,6.10518,6.0133,6.04931,1056677.225742,0
+HRL.US,D,20050811,000000,6.03338,6.08916,6.02062,6.06493,933038.99739619,0
+HRL.US,D,20050812,000000,6.05297,6.10904,6.03338,6.10518,794388.6100663,0
+HRL.US,D,20050815,000000,6.12437,6.15335,6.06493,6.0771,915023.7999409,0
+HRL.US,D,20050816,000000,6.09302,6.09302,6.0133,6.02923,674755.44413951,0
+HRL.US,D,20050817,000000,6.04931,6.08916,6.04525,6.05722,804900.25583972,0
+HRL.US,D,20050818,000000,6.05297,6.0771,6.03338,6.05722,498056.45826651,0
+HRL.US,D,20050819,000000,6.05297,6.0771,6.05297,6.05297,439490.13020874,0
+HRL.US,D,20050822,000000,6.05722,6.10518,6.04525,6.08155,1102732.9157511,0
+HRL.US,D,20050823,000000,6.08916,6.09718,6.03724,6.04159,1387554.4312018,0
+HRL.US,D,20050824,000000,6.05297,6.09302,6.02923,6.06493,1297451.1435756,0
+HRL.US,D,20050825,000000,6.05722,6.10123,6.0054,6.05722,2189944.0659896,0
+HRL.US,D,20050826,000000,6.06493,6.25254,6.04931,6.23296,2555358.2361169,0
+HRL.US,D,20050829,000000,6.22189,6.27351,6.20053,6.27351,1610800.5133791,0
+HRL.US,D,20050830,000000,6.27351,6.30467,6.22555,6.26096,976595.18871805,0
+HRL.US,D,20050831,000000,6.26096,6.38062,6.26096,6.37301,1114240.518728,0
+HRL.US,D,20050901,000000,6.37301,6.50058,6.36421,6.48436,1988722.2881829,0
+HRL.US,D,20050902,000000,6.4729,6.50909,6.42127,6.45203,1845061.7811139,0
+HRL.US,D,20050906,000000,6.48436,6.50454,6.44174,6.46835,988602.28698271,0
+HRL.US,D,20050907,000000,6.4729,6.50454,6.43353,6.50058,891996.46049841,0
+HRL.US,D,20050908,000000,6.50058,6.50454,6.39249,6.4004,977093.67288179,0
+HRL.US,D,20050909,000000,6.41346,6.41346,6.34452,6.34818,1040668.0984305,0
+HRL.US,D,20050912,000000,6.34818,6.38062,6.29269,6.29685,2258522.544533,0
+HRL.US,D,20050913,000000,6.23296,6.30467,6.18064,6.26936,2207966.3413133,0
+HRL.US,D,20050914,000000,6.27707,6.37301,6.27707,6.35669,1508189.6210765,0
+HRL.US,D,20050915,000000,6.36421,6.37677,6.31713,6.35283,1533215.9527942,0
+HRL.US,D,20050916,000000,6.3294,6.42948,6.2571,6.34452,9991176.7391518,0
+HRL.US,D,20050919,000000,6.3294,6.4004,6.3294,6.4004,968586.07500399,0
+HRL.US,D,20050920,000000,6.4091,6.41346,6.20527,6.25254,1859077.9828946,0
+HRL.US,D,20050921,000000,6.22891,6.22891,6.16522,6.17372,2002240.0057998,0
+HRL.US,D,20050922,000000,6.18064,6.25254,6.17372,6.22189,919024.8178637,0
+HRL.US,D,20050923,000000,6.20903,6.32118,6.20903,6.28063,1715924.0489819,0
+HRL.US,D,20050926,000000,6.35283,6.38873,6.28063,6.29269,1688389.1184603,0
+HRL.US,D,20050927,000000,6.29685,6.50058,6.26501,6.4729,2277047.3485168,0
+HRL.US,D,20050928,000000,6.50058,6.50454,6.42948,6.47675,1144784.5544651,0
+HRL.US,D,20050929,000000,6.47675,6.48436,6.42948,6.46439,1330487.6001315,0
+HRL.US,D,20050930,000000,6.46439,6.59187,6.44817,6.59187,693267.10351042,0
+HRL.US,D,20051003,000000,6.59187,6.59187,6.52977,6.55597,1069193.9305352,0
+HRL.US,D,20051004,000000,6.56863,6.58456,6.52977,6.56398,994114.93538178,0
+HRL.US,D,20051005,000000,6.55241,6.55597,6.38062,6.39249,1162304.3011289,0
+HRL.US,D,20051006,000000,6.4004,6.43353,6.29269,6.35283,1477650.6409596,0
+HRL.US,D,20051007,000000,6.36045,6.36905,6.29269,6.34452,1325977.9868044,0
+HRL.US,D,20051010,000000,6.34086,6.35669,6.29269,6.34086,982602.2767846,0
+HRL.US,D,20051011,000000,6.34818,6.37301,6.28063,6.31713,979091.65403303,0
+HRL.US,D,20051012,000000,6.30892,6.4004,6.24484,6.30081,1243888.8685125,0
+HRL.US,D,20051013,000000,6.30081,6.33354,6.24484,6.28063,1260912.1532607,0
+HRL.US,D,20051014,000000,6.30081,6.48436,6.27707,6.47675,1175821.0076216,0
+HRL.US,D,20051017,000000,6.45619,6.48812,6.4091,6.47675,1122262.7770548,0
+HRL.US,D,20051018,000000,6.47675,6.49258,6.41346,6.43353,958078.47372682,0
+HRL.US,D,20051019,000000,6.38873,6.42948,6.31288,6.42127,817413.92726066,0
+HRL.US,D,20051020,000000,6.40524,6.44481,6.24484,6.28063,970085.57199148,0
+HRL.US,D,20051021,000000,6.24859,6.3294,6.24859,6.30081,633711.89611767,0
+HRL.US,D,20051024,000000,6.32118,6.4004,6.30892,6.4004,706788.86562354,0
+HRL.US,D,20051025,000000,6.39249,6.39249,6.17372,6.24147,2071326.0686235,0
+HRL.US,D,20051026,000000,6.24147,6.35283,6.18895,6.22891,1366533.1619031,0
+HRL.US,D,20051027,000000,6.21329,6.22189,6.11695,6.13753,1272924.3071456,0
+HRL.US,D,20051028,000000,6.16106,6.30081,6.16106,6.30081,1152785.5791866,0
+HRL.US,D,20051031,000000,6.29685,6.38062,6.28499,6.35283,1043164.5637455,0
+HRL.US,D,20051101,000000,6.33354,6.4004,6.30892,6.38062,1293451.1367769,0
+HRL.US,D,20051102,000000,6.38458,6.46439,6.37677,6.45203,891493.93183841,0
+HRL.US,D,20051103,000000,6.46439,6.46439,6.37677,6.43779,858960.00394249,0
+HRL.US,D,20051104,000000,6.43779,6.4729,6.31713,6.33354,752843.54450851,0
+HRL.US,D,20051107,000000,6.34818,6.4004,6.34818,6.39249,781369.37661318,0
+HRL.US,D,20051108,000000,6.45203,6.57228,6.41346,6.52096,2561868.8639675,0
+HRL.US,D,20051109,000000,6.53679,6.81628,6.53679,6.80758,3542464.0594843,0
+HRL.US,D,20051110,000000,6.80392,6.92853,6.7956,6.91181,2693514.1837793,0
+HRL.US,D,20051111,000000,6.89906,7.01991,6.89224,6.99232,2738059.2544361,0
+HRL.US,D,20051114,000000,6.99232,7.03623,6.95612,7.01161,1326483.5488366,0
+HRL.US,D,20051115,000000,6.99588,7.04038,6.94455,6.98391,1672370.8910322,0
+HRL.US,D,20051116,000000,6.99232,6.99232,6.88412,6.96462,834931.65167626,0
+HRL.US,D,20051117,000000,6.98391,7.01565,6.94811,6.99232,852950.89362781,0
+HRL.US,D,20051118,000000,6.99232,7.00369,6.86039,7.00369,1026147.3457417,0
+HRL.US,D,20051121,000000,7.01161,7.05591,6.94455,7.04038,1240887.8522894,0
+HRL.US,D,20051122,000000,7.03623,7.08073,6.96057,6.99588,1497674.9419308,0
+HRL.US,D,20051123,000000,6.99588,6.99993,6.39249,6.54064,7833764.57881,0
+HRL.US,D,20051125,000000,6.52511,6.55241,6.46439,6.51671,1812533.9199624,0
+HRL.US,D,20051128,000000,6.50058,6.52511,6.43779,6.50058,2341620.7646412,0
+HRL.US,D,20051129,000000,6.53333,6.58456,6.4729,6.51325,1573255.4546201,0
+HRL.US,D,20051130,000000,6.54489,6.58456,6.52096,6.55241,1932158.9968967,0
+HRL.US,D,20051201,000000,6.55597,6.64478,6.55597,6.64152,2221991.6432106,0
+HRL.US,D,20051202,000000,6.62856,6.66446,6.57228,6.58831,1530208.8698267,0
+HRL.US,D,20051205,000000,6.59632,6.59632,6.49258,6.54064,2771596.217404,0
+HRL.US,D,20051206,000000,6.56052,6.56863,6.34086,6.44817,2003746.5806557,0
+HRL.US,D,20051207,000000,6.47675,6.50058,6.42948,6.4729,1085713.6754992,0
+HRL.US,D,20051208,000000,6.48436,6.50058,6.4091,6.42948,670752.40396858,0
+HRL.US,D,20051209,000000,6.41346,6.4729,6.41346,6.44817,1277424.8203562,0
+HRL.US,D,20051212,000000,6.45619,6.50058,6.42948,6.45619,910518.23110996,0
+HRL.US,D,20051213,000000,6.46439,6.54064,6.45619,6.51325,1289443.0409857,0
+HRL.US,D,20051214,000000,6.50909,6.51325,6.45203,6.47675,1027646.8427292,0
+HRL.US,D,20051215,000000,6.49258,6.51325,6.42127,6.45619,920534.42609184,0
+HRL.US,D,20051216,000000,6.46003,6.52977,6.46003,6.50058,1606798.4843323,0
+HRL.US,D,20051219,000000,6.52096,6.52096,6.37677,6.37677,1885610.8894684,0
+HRL.US,D,20051220,000000,6.41346,6.4729,6.39674,6.44174,938552.65691932,0
+HRL.US,D,20051221,000000,6.44174,6.51671,6.43779,6.51325,1817526.8505924,0
+HRL.US,D,20051222,000000,6.51325,6.53679,6.46439,6.50454,857961.01336688,0
+HRL.US,D,20051223,000000,6.53679,6.60038,6.52977,6.53679,1068194.9399595,0
+HRL.US,D,20051227,000000,6.56398,6.62856,6.49654,6.52096,1215865.5650679,0
+HRL.US,D,20051228,000000,6.54064,6.55241,6.50058,6.54489,593160.76551519,0
+HRL.US,D,20051229,000000,6.53333,6.5806,6.52096,6.55597,482543.7928706,0
+HRL.US,D,20051230,000000,6.50909,6.53679,6.4729,6.52977,579650.12576677,0
+HRL.US,D,20060103,000000,6.55241,6.63311,6.55241,6.60038,2458243.8142283,0
+HRL.US,D,20060104,000000,6.64152,6.7248,6.63707,6.67643,1372531.1498531,0
+HRL.US,D,20060105,000000,6.67643,6.76505,6.64864,6.70037,1652346.5900609,0
+HRL.US,D,20060106,000000,6.72034,6.75288,6.65675,6.68454,1127263.7966773,0
+HRL.US,D,20060109,000000,6.69205,6.71203,6.64478,6.66832,1487166.3295296,0
+HRL.US,D,20060110,000000,6.64864,6.69611,6.60038,6.6524,1292952.6526131,0
+HRL.US,D,20060111,000000,6.66832,6.69205,6.62075,6.64152,465020.0017106,0
+HRL.US,D,20060112,000000,6.64152,6.68454,6.63707,6.66446,1328490.6301043,0
+HRL.US,D,20060113,000000,6.66446,6.68791,6.63707,6.66446,953067.34286368,0
+HRL.US,D,20060117,000000,6.61699,6.69205,6.59187,6.66832,834931.65167626,0
+HRL.US,D,20060118,000000,6.63707,6.80758,6.63707,6.79155,1761968.6166262,0
+HRL.US,D,20060119,000000,6.841,6.86483,6.67287,6.71203,1649341.5293416,0
+HRL.US,D,20060120,000000,6.70818,6.73706,6.64478,6.66446,724312.65678354,0
+HRL.US,D,20060123,000000,6.6524,6.82072,6.63707,6.81212,1493670.8906358,0
+HRL.US,D,20060124,000000,6.80758,6.841,6.74843,6.75654,1092220.2588536,0
+HRL.US,D,20060125,000000,6.72034,6.78423,6.64864,6.69205,1174310.3882695,0
+HRL.US,D,20060126,000000,6.70037,6.78809,6.69205,6.77237,1122262.7770548,0
+HRL.US,D,20060127,000000,6.79155,6.81212,6.74092,6.78809,914021.77599308,0
+HRL.US,D,20060130,000000,6.76831,6.78809,6.67287,6.78423,2222488.1051262,0
+HRL.US,D,20060131,000000,6.79155,6.86919,6.69611,6.70037,1335990.13729,0
+HRL.US,D,20060201,000000,6.71648,6.81628,6.70422,6.71203,1436107.5976499,0
+HRL.US,D,20060202,000000,6.70818,6.89224,6.69205,6.88412,1685390.1244853,0
+HRL.US,D,20060203,000000,6.88412,6.99232,6.8766,6.94455,1711415.4467788,0
+HRL.US,D,20060206,000000,6.96462,7.01161,6.86483,6.86483,1406573.674853,0
+HRL.US,D,20060207,000000,6.84841,6.91983,6.80392,6.82072,765857.72234132,0
+HRL.US,D,20060208,000000,6.841,6.85703,6.79956,6.82072,991105.83016615,0
+HRL.US,D,20060209,000000,6.81212,6.89224,6.81212,6.83685,1183326.5815517,0
+HRL.US,D,20060210,000000,6.81212,6.85703,6.79155,6.82804,957063.30516617,0
+HRL.US,D,20060213,000000,6.81212,6.89906,6.79155,6.86039,695781.76905856,0
+HRL.US,D,20060214,000000,6.841,6.88412,6.79956,6.85703,588161.76814083,0
+HRL.US,D,20060215,000000,6.86039,6.86483,6.76505,6.84841,1090221.2665783,0
+HRL.US,D,20060216,000000,6.87354,6.94455,6.86039,6.93653,484040.25648589,0
+HRL.US,D,20060217,000000,6.94455,6.97244,6.91181,6.96462,597662.28984987,0
+HRL.US,D,20060221,000000,6.95226,6.9762,6.9034,6.91616,867971.14160437,0
+HRL.US,D,20060222,000000,6.95226,6.98391,6.91983,6.93653,1122262.7770548,0
+HRL.US,D,20060223,000000,6.94811,6.99232,6.93653,6.95612,742323.80974258,0
+HRL.US,D,20060224,000000,6.91181,6.95226,6.8766,6.88412,2606418.9902447,0
+HRL.US,D,20060227,000000,7.04038,7.22444,6.72875,6.79155,6839645.5989319,0
+HRL.US,D,20060228,000000,6.77237,6.88838,6.72875,6.8766,3145017.4789971,0
+HRL.US,D,20060301,000000,6.89906,6.94455,6.82419,6.83269,1879097.2282455,0
+HRL.US,D,20060302,000000,6.80758,6.841,6.77632,6.82072,1834049.6289286,0
+HRL.US,D,20060303,000000,6.79155,6.841,6.78423,6.79956,1214867.5856164,0
+HRL.US,D,20060306,000000,6.78423,6.81212,6.71203,6.74843,1024648.8598784,0
+HRL.US,D,20060307,000000,6.7329,6.77632,6.72875,6.74843,1006627.5956787,0
+HRL.US,D,20060308,000000,6.70037,6.79155,6.69205,6.76109,1327488.6061566,0
+HRL.US,D,20060309,000000,6.74843,6.82072,6.74507,6.77237,1061679.2564886,0
+HRL.US,D,20060310,000000,6.79155,6.82072,6.76505,6.79155,1806022.2809878,0
+HRL.US,D,20060313,000000,6.79155,6.87354,6.79155,6.79155,1735432.6766803,0
+HRL.US,D,20060314,000000,6.77632,6.79155,6.71203,6.71648,2440233.6723933,0
+HRL.US,D,20060315,000000,6.71648,6.72034,6.60038,6.6524,2601910.3880416,0
+HRL.US,D,20060316,000000,6.66446,6.67643,6.61293,6.64152,2454249.8741738,0
+HRL.US,D,20060317,000000,6.63311,6.6524,6.57228,6.62856,2208971.3986334,0
+HRL.US,D,20060320,000000,6.61293,6.62075,6.51325,6.59187,1966198.4885245,0
+HRL.US,D,20060321,000000,6.59187,6.64864,6.56398,6.64864,1941671.6520945,0
+HRL.US,D,20060322,000000,6.64864,6.72034,6.63707,6.64864,3344244.3090248,0
+HRL.US,D,20060323,000000,6.36905,6.6524,6.36905,6.59632,2976325.58459,0
+HRL.US,D,20060324,000000,6.60483,6.68454,6.59187,6.66446,2666980.2660815,0
+HRL.US,D,20060327,000000,6.67287,6.67287,6.58456,6.59632,1387554.4312018,0
+HRL.US,D,20060328,000000,6.59187,6.62856,6.59187,6.59187,1731942.27641,0
+HRL.US,D,20060329,000000,6.61293,6.72875,6.61293,6.65675,1743448.8682628,0
+HRL.US,D,20060330,000000,6.65675,6.72875,6.61293,6.71648,1503187.5903298,0
+HRL.US,D,20060331,000000,6.73706,6.77632,6.70037,6.75288,2021264.3050714,0
+HRL.US,D,20060403,000000,6.7329,6.82804,6.69205,6.82072,2565864.82627,0
+HRL.US,D,20060404,000000,6.85247,6.93653,6.79956,6.83685,2541352.145577,0
+HRL.US,D,20060405,000000,6.83269,6.86483,6.79956,6.83685,1341500.7634409,0
+HRL.US,D,20060406,000000,6.841,6.85703,6.71203,6.74092,1294943.5558959,0
+HRL.US,D,20060407,000000,6.75654,6.84841,6.73706,6.82072,2360137.4796324,0
+HRL.US,D,20060410,000000,6.81212,6.84841,6.73706,6.84841,2031272.4110607,0
+HRL.US,D,20060411,000000,6.86039,6.87354,6.72875,6.75654,2325103.0419252,0
+HRL.US,D,20060412,000000,6.75654,6.78423,6.72034,6.74843,1706408.3604119,0
+HRL.US,D,20060413,000000,6.74507,6.78067,6.69205,6.70422,1005123.0430708,0
+HRL.US,D,20060417,000000,6.68791,6.72034,6.66031,6.69205,1290945.5713453,0
+HRL.US,D,20060418,000000,6.71648,6.79155,6.71648,6.78423,1779991.903074,0
+HRL.US,D,20060419,000000,6.75654,6.79155,6.7329,6.79155,1308969.8689172,0
+HRL.US,D,20060420,000000,6.77237,6.78067,6.61699,6.64864,3132505.8298243,0
+HRL.US,D,20060421,000000,6.68454,6.71203,6.59187,6.62075,3375279.7510572,0
+HRL.US,D,20060424,000000,6.62075,6.69205,6.57228,6.66446,2524321.7829604,0
+HRL.US,D,20060425,000000,6.64478,6.6524,6.58456,6.59187,1405072.1556175,0
+HRL.US,D,20060426,000000,6.60038,6.76831,6.57228,6.75654,2706529.3727361,0
+HRL.US,D,20060427,000000,6.76109,6.79155,6.63707,6.73706,2511303.5606312,0
+HRL.US,D,20060428,000000,6.69611,6.74843,6.59632,6.70422,1684889.6180735,0
+HRL.US,D,20060501,000000,6.70422,6.76505,6.66832,6.68454,1186821.0263182,0
+HRL.US,D,20060502,000000,6.67643,6.81212,6.67287,6.79155,1323477.4769931,0
+HRL.US,D,20060503,000000,6.77237,6.81212,6.72875,6.72875,1079702.5429364,0
+HRL.US,D,20060504,000000,6.73706,6.78067,6.66031,6.66446,1491166.3363283,0
+HRL.US,D,20060505,000000,6.68454,6.77237,6.66446,6.75654,1439618.2204014,0
+HRL.US,D,20060508,000000,6.75654,6.82072,6.73706,6.78423,1012136.1995814,0
+HRL.US,D,20060509,000000,6.76831,6.81212,6.75288,6.75288,1814523.8121212,0
+HRL.US,D,20060510,000000,6.76505,6.78423,6.66031,6.67287,1632330.3780822,0
+HRL.US,D,20060511,000000,6.67287,6.77632,6.66446,6.75654,1423091.397569,0
+HRL.US,D,20060512,000000,6.75654,6.79155,6.67643,6.68791,1303462.2761384,0
+HRL.US,D,20060515,000000,6.64864,6.76831,6.62481,6.74843,1033659.9975402,0
+HRL.US,D,20060516,000000,6.71203,6.76505,6.69611,6.74092,1095717.7369923,0
+HRL.US,D,20060517,000000,6.71203,6.74843,6.63707,6.64478,1338496.7138456,0
+HRL.US,D,20060518,000000,6.63311,6.72875,6.62075,6.62856,1333493.671975,0
+HRL.US,D,20060519,000000,6.63707,6.85703,6.62856,6.78809,2963816.9687894,0
+HRL.US,D,20060522,000000,6.74507,6.8766,6.70818,6.81212,1309966.8372447,0
+HRL.US,D,20060523,000000,6.81212,6.81628,6.7248,6.7248,1818531.9079124,0
+HRL.US,D,20060524,000000,6.73706,6.80758,6.6524,6.76831,1712916.9660144,0
+HRL.US,D,20060525,000000,7.07252,7.16787,6.93249,7.12039,5447095.2037279,0
+HRL.US,D,20060526,000000,7.19229,7.19229,7.06817,7.11209,2164918.745396,0
+HRL.US,D,20060530,000000,7.08419,7.13622,6.96848,6.9762,1965698.9932366,0
+HRL.US,D,20060531,000000,7.01161,7.19229,7.01161,7.17201,3547970.6411389,0
+HRL.US,D,20060601,000000,7.18359,7.19229,7.1281,7.16381,2284055.4494071,0
+HRL.US,D,20060602,000000,7.15985,7.19229,7.10387,7.18359,1583264.5717336,0
+HRL.US,D,20060605,000000,7.18359,7.25539,7.06412,7.06412,1470645.5734414,0
+HRL.US,D,20060606,000000,7.08835,7.15985,7.00805,7.14769,1905632.1570674,0
+HRL.US,D,20060607,000000,7.1555,7.21236,7.08073,7.18359,2873213.1747513,0
+HRL.US,D,20060608,000000,7.14374,7.17201,6.98074,7.01161,3698138.7426864,0
+HRL.US,D,20060609,000000,7.00805,7.06412,6.91181,7.01161,1318974.9415343,0
+HRL.US,D,20060612,000000,7.03623,7.04414,6.94059,6.95226,1639334.4344763,0
+HRL.US,D,20060613,000000,6.91983,6.97244,6.86039,6.91983,1784494.4385327,0
+HRL.US,D,20060614,000000,6.90806,6.9762,6.83685,6.92853,2196957.2225002,0
+HRL.US,D,20060615,000000,6.92457,6.99232,6.88412,6.99232,1138271.9043663,0
+HRL.US,D,20060616,000000,7.01991,7.14769,7.01161,7.14769,2912751.1590413,0
+HRL.US,D,20060619,000000,7.14769,7.24709,7.14769,7.21622,4538577.9871414,0
+HRL.US,D,20060620,000000,7.22849,7.27191,7.17201,7.22849,2705017.7422599,0
+HRL.US,D,20060621,000000,7.23581,7.37604,7.21236,7.35548,2587892.1640128,0
+HRL.US,D,20060622,000000,7.34411,7.34411,7.23245,7.30049,1994729.3762494,0
+HRL.US,D,20060623,000000,7.25094,7.36319,7.25094,7.31157,810412.9042388,0
+HRL.US,D,20060626,000000,7.31157,7.34411,7.23967,7.33629,1282430.8955991,0
+HRL.US,D,20060627,000000,7.34411,7.36319,7.2636,7.30049,1427594.9441517,0
+HRL.US,D,20060628,000000,7.30049,7.34411,7.22028,7.30049,1447119.7498352,0
+HRL.US,D,20060629,000000,7.34806,7.43598,7.3083,7.43598,1421586.8449611,0
+HRL.US,D,20060630,000000,7.43598,7.49127,7.41165,7.41947,1120757.213323,0
+HRL.US,D,20060703,000000,7.41591,7.46397,7.35548,7.46397,558619.75635146,0
+HRL.US,D,20060705,000000,7.46397,7.47208,7.31958,7.36319,1614806.5869223,0
+HRL.US,D,20060706,000000,7.3717,7.45586,7.35934,7.39622,2060801.2782373,0
+HRL.US,D,20060707,000000,7.37604,7.41165,7.35142,7.3717,1855072.9204755,0
+HRL.US,D,20060710,000000,7.39168,7.41947,7.35142,7.38386,1995238.982778,0
+HRL.US,D,20060711,000000,7.36319,7.44004,7.36319,7.42777,1546227.0972549,0
+HRL.US,D,20060712,000000,7.4075,7.42777,7.36319,7.37604,2048799.2355929,0
+HRL.US,D,20060713,000000,7.35142,7.39168,7.29198,7.3717,1282430.8955991,0
+HRL.US,D,20060714,000000,7.35548,7.36319,7.23967,7.28358,812905.32505752,0
+HRL.US,D,20060717,000000,7.2636,7.33629,7.22444,7.29614,682264.0514417,0
+HRL.US,D,20060718,000000,7.3083,7.37604,7.28002,7.35548,1214358.990212,0
+HRL.US,D,20060719,000000,7.33629,7.41947,7.33629,7.41947,1033157.4688802,0
+HRL.US,D,20060720,000000,7.43193,7.48345,7.38386,7.39168,1399566.5850868,0
+HRL.US,D,20060721,000000,7.39168,7.41947,7.24709,7.34806,1707908.8685234,0
+HRL.US,D,20060724,000000,7.39949,7.59897,7.39949,7.54754,2011254.1768338,0
+HRL.US,D,20060725,000000,7.51965,7.60728,7.49967,7.59145,1213853.4281798,0
+HRL.US,D,20060726,000000,7.59897,7.59897,7.49127,7.52341,1129765.3176126,0
+HRL.US,D,20060727,000000,7.53606,7.5517,7.42777,7.44004,1238392.3980985,0
+HRL.US,D,20060728,000000,7.46397,7.659,7.46397,7.55555,1676383.0313197,0
+HRL.US,D,20060731,000000,7.55555,7.56386,7.44004,7.53606,1188831.1409582,0
+HRL.US,D,20060801,000000,7.51965,7.57167,7.46397,7.55555,1131263.803476,0
+HRL.US,D,20060802,000000,7.56386,7.58759,7.45586,7.49967,1377537.2250958,0
+HRL.US,D,20060803,000000,7.49967,7.52746,7.45586,7.51134,692274.17967919,0
+HRL.US,D,20060804,000000,7.57167,7.57167,7.41947,7.45992,848451.39154126,0
+HRL.US,D,20060807,000000,7.43598,7.49967,7.35142,7.39949,1473152.1499971,0
+HRL.US,D,20060808,000000,7.41165,7.49967,7.39168,7.45992,1244893.9258325,0
+HRL.US,D,20060809,000000,7.54358,7.56386,7.47208,7.47208,1323984.0501494,0
+HRL.US,D,20060810,000000,7.46397,7.54358,7.45586,7.51965,892492.92241403,0
+HRL.US,D,20060811,000000,7.51965,7.5517,7.48345,7.53606,913021.7742934,0
+HRL.US,D,20060814,000000,7.57553,7.60728,7.51599,7.52746,802401.76827662,0
+HRL.US,D,20060815,000000,7.61954,7.65553,7.57167,7.59145,848958.97582159,0
+HRL.US,D,20060816,000000,7.60728,7.62814,7.5517,7.57553,1139771.4013538,0
+HRL.US,D,20060817,000000,7.55555,7.56386,7.4795,7.52746,1333493.671975,0
+HRL.US,D,20060818,000000,7.51599,7.54754,7.50729,7.51965,967077.47789992,0
+HRL.US,D,20060821,000000,7.51965,7.63526,7.51965,7.59511,1344510.8797806,0
+HRL.US,D,20060822,000000,7.59145,7.60352,7.53606,7.5517,911012.67077745,0
+HRL.US,D,20060823,000000,7.59897,7.67156,7.52746,7.59145,1129765.3176126,0
+HRL.US,D,20060824,000000,7.66295,7.67156,7.05591,7.27606,5487133.6944297,0
+HRL.US,D,20060825,000000,7.22849,7.29614,7.0479,7.28358,2961808.8763975,0
+HRL.US,D,20060828,000000,7.17201,7.2636,7.08419,7.19229,3091456.2150581,0
+HRL.US,D,20060829,000000,7.20386,7.43598,7.20386,7.43598,3088959.7497431,0
+HRL.US,D,20060830,000000,7.43598,7.43598,7.27191,7.29614,1922649.3750711,0
+HRL.US,D,20060831,000000,7.29614,7.36319,7.27606,7.31958,1800511.6548368,0
+HRL.US,D,20060901,000000,7.34806,7.37604,7.31157,7.3717,853950.8953275,0
+HRL.US,D,20060905,000000,7.39168,7.39168,7.21622,7.27191,1701906.8360772,0
+HRL.US,D,20060906,000000,7.25094,7.25955,7.20792,7.22028,1169309.368647,0
+HRL.US,D,20060907,000000,7.19981,7.24709,7.15115,7.19981,1081713.6687005,0
+HRL.US,D,20060908,000000,7.25094,7.26765,7.19664,7.23581,1131772.3988804,0
+HRL.US,D,20060911,000000,7.23581,7.25539,7.19981,7.22444,777867.85397818,0
+HRL.US,D,20060912,000000,7.22849,7.27191,7.19229,7.2636,2618426.0885093,0
+HRL.US,D,20060913,000000,7.23581,7.29614,7.19981,7.2636,1166302.2856794,0
+HRL.US,D,20060914,000000,7.23967,7.28358,7.18804,7.22849,1481653.6811305,0
+HRL.US,D,20060915,000000,7.25539,7.25539,7.05591,7.14374,2948301.2700213,0
+HRL.US,D,20060918,000000,7.1555,7.19981,7.12039,7.13622,1854575.4474359,0
+HRL.US,D,20060919,000000,7.11654,7.13958,7.03237,7.1281,1954685.8299273,0
+HRL.US,D,20060920,000000,7.17617,7.23581,7.17201,7.22849,1580776.195411,0
+HRL.US,D,20060921,000000,7.23581,7.25539,7.18359,7.23967,1819035.4476965,0
+HRL.US,D,20060922,000000,7.23245,7.23967,7.19229,7.19664,1324484.5565612,0
+HRL.US,D,20060925,000000,7.19981,7.29198,7.17617,7.27191,1393557.4747721,0
+HRL.US,D,20060926,000000,7.24709,7.24709,7.08419,7.22028,1770986.8321565,0
+HRL.US,D,20060927,000000,7.19981,7.28358,7.19229,7.25539,972585.07067866,0
+HRL.US,D,20060928,000000,7.26765,7.29198,7.22444,7.23245,814410.88878941,0
+HRL.US,D,20060929,000000,7.23967,7.2636,7.18359,7.18804,922026.84521088,0
+HRL.US,D,20061002,000000,7.20386,7.22028,7.13622,7.19981,699785.82035356,0
+HRL.US,D,20061003,000000,7.20386,7.20386,7.05591,7.06412,1063188.8647168,0
+HRL.US,D,20061004,000000,7.06412,7.17617,7.02397,7.16381,898006.58193716,0
+HRL.US,D,20061005,000000,7.13622,7.24709,7.13622,7.23581,1002625.5666318,0
+HRL.US,D,20061006,000000,7.23967,7.3083,7.1555,7.18804,855450.39231499,0
+HRL.US,D,20061009,000000,7.17617,7.22028,7.14374,7.21622,1343003.2938006,0
+HRL.US,D,20061010,000000,7.19981,7.23967,7.1281,7.21236,2555358.2361169,0
+HRL.US,D,20061011,000000,7.21236,7.21236,7.13622,7.17201,1481653.6811305,0
+HRL.US,D,20061012,000000,7.16381,7.23245,7.1555,7.23245,1042663.0462095,0
+HRL.US,D,20061013,000000,7.21236,7.21622,7.14374,7.17617,606683.53875238,0
+HRL.US,D,20061016,000000,7.17617,7.18359,7.11209,7.1555,802401.76827662,0
+HRL.US,D,20061017,000000,7.1555,7.16787,7.10853,7.14769,674259.99334795,0
+HRL.US,D,20061018,000000,7.13196,7.17617,7.12039,7.13622,875483.79340281,0
+HRL.US,D,20061019,000000,7.13622,7.14374,7.0479,7.07252,1044168.6099414,0
+HRL.US,D,20061020,000000,7.07252,7.13622,7.03237,7.1281,716300.50969729,0
+HRL.US,D,20061023,000000,7.09992,7.21236,7.09992,7.1555,869975.1895,0
+HRL.US,D,20061024,000000,7.1281,7.1555,7.09597,7.14769,894501.01480591,0
+HRL.US,D,20061025,000000,7.12039,7.15985,7.12039,7.15115,937047.09318744,0
+HRL.US,D,20061026,000000,7.17617,7.21236,7.13196,7.17201,889993.42372685,0
+HRL.US,D,20061027,000000,7.18053,7.25539,7.13958,7.19981,1002625.5666318,0
+HRL.US,D,20061030,000000,7.17201,7.23967,7.17201,7.22028,1277424.8203562,0
+HRL.US,D,20061031,000000,7.22028,7.2636,7.15115,7.21236,986602.28358334,0
+HRL.US,D,20061101,000000,7.23967,7.23967,7.13958,7.14769,774360.26459881,0
+HRL.US,D,20061102,000000,7.11209,7.11209,7.04038,7.09992,1238886.837766,0
+HRL.US,D,20061103,000000,7.11209,7.1281,7.02792,7.05206,596166.83735863,0
+HRL.US,D,20061106,000000,7.08073,7.14769,7.08073,7.10853,804396.71605566,0
+HRL.US,D,20061107,000000,7.09211,7.16381,7.09211,7.12039,1010130.1294377,0
+HRL.US,D,20061108,000000,7.10853,7.1555,7.07252,7.07628,1893621.0143065,0
+HRL.US,D,20061109,000000,7.05591,7.09992,6.95612,6.95612,1809529.8703671,0
+HRL.US,D,20061110,000000,7.36319,7.51134,7.09597,7.21236,8842397.2335083,0
+HRL.US,D,20061113,000000,7.16381,7.39168,7.16381,7.3717,2818649.8868645,0
+HRL.US,D,20061114,000000,7.38792,7.48345,7.38386,7.48345,3127494.6989612,0
+HRL.US,D,20061115,000000,7.48345,7.51134,7.43193,7.43598,1726932.1566709,0
+HRL.US,D,20061116,000000,7.46783,7.47208,7.35934,7.3717,1908641.262283,0
+HRL.US,D,20061117,000000,7.36319,7.39949,7.31157,7.34806,2478772.6661076,0
+HRL.US,D,20061120,000000,7.3717,7.45586,7.3717,7.4075,1394055.9589358,0
+HRL.US,D,20061121,000000,7.43598,7.4515,7.28764,7.32789,1943673.677742,0
+HRL.US,D,20061122,000000,7.59145,7.71102,7.46783,7.56386,3028891.9024497,0
+HRL.US,D,20061124,000000,7.53972,7.63981,7.53972,7.59145,714804.04608199,0
+HRL.US,D,20061127,000000,7.55555,7.55555,7.4515,7.49127,1822036.4639196,0
+HRL.US,D,20061128,000000,7.49127,7.57889,7.48345,7.5517,1724933.1643956,0
+HRL.US,D,20061129,000000,7.57553,7.61134,7.51134,7.57167,1121260.753107,0
+HRL.US,D,20061130,000000,7.54358,7.61954,7.51965,7.56841,1571758.9910048,0
+HRL.US,D,20061201,000000,7.5517,7.60352,7.49967,7.58759,1764981.7663381,0
+HRL.US,D,20061204,000000,7.59145,7.69964,7.58759,7.69124,1157295.1925139,0
+HRL.US,D,20061205,000000,7.77126,7.77916,7.68333,7.73605,1193832.1605807,0
+HRL.US,D,20061206,000000,7.71102,7.74337,7.66295,7.67156,944054.18295369,0
+HRL.US,D,20061207,000000,7.80359,7.81171,7.49127,7.63526,2740065.3245798,0
+HRL.US,D,20061208,000000,7.64347,7.71102,7.632,7.67156,1018139.2431518,0
+HRL.US,D,20061211,000000,7.66295,7.69124,7.64753,7.659,1042663.0462095,0
+HRL.US,D,20061212,000000,7.64753,7.69124,7.64753,7.69124,508565.07066775,0
+HRL.US,D,20061213,000000,7.69124,7.69124,7.61954,7.67562,1052177.7236555,0
+HRL.US,D,20061214,000000,7.66295,7.72744,7.65553,7.67156,639213.42215203,0
+HRL.US,D,20061215,000000,7.67562,7.68333,7.61518,7.61518,820407.86561532,0
+HRL.US,D,20061218,000000,7.61954,7.64347,7.55961,7.56841,1191332.6618935,0
+HRL.US,D,20061219,000000,7.50729,7.66295,7.50729,7.63981,1169809.8750588,0
+HRL.US,D,20061220,000000,7.61954,7.67562,7.57167,7.63526,1485163.292758,0
+HRL.US,D,20061221,000000,7.659,7.69124,7.59145,7.60728,884991.3929803,0
+HRL.US,D,20061222,000000,7.56386,7.61954,7.56386,7.58315,648231.63768235,0
+HRL.US,D,20061226,000000,7.56841,7.61134,7.56386,7.59897,656237.71802422,0
+HRL.US,D,20061227,000000,7.54754,7.61954,7.54754,7.57167,940550.63807057,0
+HRL.US,D,20061228,000000,7.55555,7.57889,7.52341,7.53972,1186329.6200229,0
+HRL.US,D,20061229,000000,7.53972,7.5517,7.45992,7.45992,1036162.5295995,0
+HRL.US,D,20070103,000000,7.49127,7.69124,7.49127,7.61954,1672370.8910322,0
+HRL.US,D,20070104,000000,7.61954,7.61954,7.52746,7.55555,887993.42032748,0
+HRL.US,D,20070105,000000,7.43598,7.53606,7.39949,7.50729,989102.79339459,0
+HRL.US,D,20070108,000000,7.49513,7.51965,7.44004,7.47208,903511.14134372,0
+HRL.US,D,20070109,000000,7.48345,7.49967,7.41165,7.41591,1358516.9703206,0
+HRL.US,D,20070110,000000,7.38386,7.46397,7.3717,7.4515,1298450.1341513,0
+HRL.US,D,20070111,000000,7.47534,7.56841,7.47534,7.55555,752843.54450851,0
+HRL.US,D,20070112,000000,7.56386,7.59897,7.49967,7.51965,952561.78083149,0
+HRL.US,D,20070116,000000,7.54754,7.58315,7.4438,7.46397,1043669.1146536,0
+HRL.US,D,20070117,000000,7.44795,7.50353,7.43598,7.47208,923529.37557057,0
+HRL.US,D,20070118,000000,7.45992,7.53606,7.4438,7.4438,759853.66764695,0
+HRL.US,D,20070119,000000,7.42777,7.53606,7.42777,7.52746,774859.75988661,0
+HRL.US,D,20070122,000000,7.51134,7.53606,7.49127,7.51134,879486.83357374,0
+HRL.US,D,20070123,000000,7.51134,7.57167,7.47208,7.51134,765349.12693693,0
+HRL.US,D,20070124,000000,7.51965,7.58315,7.51134,7.55555,493049.37189964,0
+HRL.US,D,20070125,000000,7.55555,7.57167,7.52746,7.56386,1233384.3006076,0
+HRL.US,D,20070126,000000,7.56386,7.56386,7.41947,7.46397,1098234.4247886,0
+HRL.US,D,20070129,000000,7.46397,7.52341,7.44795,7.46397,1280431.9033237,0
+HRL.US,D,20070130,000000,7.45992,7.51965,7.44004,7.51134,557124.30386022,0
+HRL.US,D,20070131,000000,7.49127,7.58759,7.46397,7.57167,1302959.7474785,0
+HRL.US,D,20070201,000000,7.56386,7.57889,7.49127,7.57553,1072703.5421626,0
+HRL.US,D,20070202,000000,7.57553,7.57553,7.51965,7.55555,770863.79758413,0
+HRL.US,D,20070205,000000,7.5517,7.5517,7.46783,7.51134,1031652.9162724,0
+HRL.US,D,20070206,000000,7.54358,7.58759,7.49967,7.58315,1039163.5458227,0
+HRL.US,D,20070207,000000,7.58315,7.60728,7.52746,7.60728,982102.78149679,0
+HRL.US,D,20070208,000000,7.59897,7.59897,7.54754,7.58315,559625.82479553,0
+HRL.US,D,20070209,000000,7.58315,7.61134,7.53606,7.59145,1032651.906848,0
+HRL.US,D,20070212,000000,7.59145,7.59897,7.5517,7.59145,1196288.1809331,0
+HRL.US,D,20070213,000000,7.61134,7.69124,7.59145,7.69124,872408.96512299,0
+HRL.US,D,20070214,000000,7.69124,7.78302,7.69124,7.78302,1429709.2045704,0
+HRL.US,D,20070215,000000,7.78302,7.81981,7.70796,7.81981,1996231.9066091,0
+HRL.US,D,20070216,000000,7.69124,7.74673,7.58315,7.60352,2344616.7252439,0
+HRL.US,D,20070220,000000,7.59511,7.61954,7.46783,7.56841,2214483.0359084,0
+HRL.US,D,20070221,000000,7.53192,7.61954,7.52746,7.59511,1098733.9200764,0
+HRL.US,D,20070222,000000,7.58315,7.59511,7.44795,7.47208,1304957.7286297,0
+HRL.US,D,20070223,000000,7.47208,7.47208,7.41165,7.45586,996613.4229449,0
+HRL.US,D,20070226,000000,7.45586,7.50729,7.41165,7.49967,1369036.7050865,0
+HRL.US,D,20070227,000000,7.41591,7.43598,7.26765,7.31958,1456125.8318767,0
+HRL.US,D,20070228,000000,7.31958,7.36319,7.28358,7.29198,1933658.4938842,0
+HRL.US,D,20070301,000000,7.25539,7.3717,7.23967,7.35548,1325163.0208085,0
+HRL.US,D,20070302,000000,7.34411,7.34806,7.25539,7.27606,1317471.4000506,0
+HRL.US,D,20070305,000000,7.2636,7.30049,7.23581,7.24709,1191835.1905536,0
+HRL.US,D,20070306,000000,7.25955,7.34411,7.25539,7.31958,1167806.8382873,0
+HRL.US,D,20070307,000000,7.31958,7.31958,7.2636,7.27191,946060.25309744,0
+HRL.US,D,20070308,000000,7.30395,7.34015,7.30049,7.33193,767361.26382507,0
+HRL.US,D,20070309,000000,7.35142,7.36319,7.29198,7.3083,933540.51493213,0
+HRL.US,D,20070312,000000,7.31958,7.38386,7.3083,7.38386,799896.20284504,0
+HRL.US,D,20070313,000000,7.35548,7.35548,7.25539,7.26765,1076203.0425496,0
+HRL.US,D,20070314,000000,7.2636,7.31958,7.19981,7.29198,1142274.9445373,0
+HRL.US,D,20070315,000000,7.35548,7.4075,7.33193,7.35548,1012632.6614971,0
+HRL.US,D,20070316,000000,7.35548,7.39168,7.31582,7.32789,985602.28188365,0
+HRL.US,D,20070319,000000,7.34806,7.34806,7.29614,7.32789,787380.50917599,0
+HRL.US,D,20070320,000000,7.31157,7.37604,7.28764,7.36319,688770.63479606,0
+HRL.US,D,20070321,000000,7.52746,7.52746,7.33629,7.43598,600167.85528143,0
+HRL.US,D,20070322,000000,7.61134,7.61134,7.41947,7.4515,1515693.1727582,0
+HRL.US,D,20070323,000000,7.45586,7.50353,7.45586,7.48345,647731.13127048,0
+HRL.US,D,20070326,000000,7.48345,7.48701,7.41591,7.45586,572640.00262834,0
+HRL.US,D,20070327,000000,7.4075,7.44795,7.37604,7.4075,1088721.7695908,0
+HRL.US,D,20070328,000000,7.39949,7.45586,7.37604,7.41591,1142274.9445373,0
+HRL.US,D,20070329,000000,7.46397,7.47208,7.39949,7.41165,1640333.4250519,0
+HRL.US,D,20070330,000000,7.43193,7.48345,7.39949,7.42777,1255410.6272263,0
+HRL.US,D,20070402,000000,7.4515,7.50729,7.44004,7.49967,2295073.6683368,0
+HRL.US,D,20070403,000000,7.51965,7.58315,7.51134,7.56386,1388053.9264896,0
+HRL.US,D,20070404,000000,7.57553,7.58315,7.48345,7.50729,1774985.8278312,0
+HRL.US,D,20070405,000000,7.49127,7.52341,7.47208,7.49967,766355.19538101,0
+HRL.US,D,20070409,000000,7.49127,7.51134,7.4075,7.4075,1484162.2799342,0
+HRL.US,D,20070410,000000,7.41591,7.47534,7.41591,7.4438,1560244.3101595,0
+HRL.US,D,20070411,000000,7.4515,7.47208,7.41165,7.45586,1500172.4183698,0
+HRL.US,D,20070412,000000,7.4515,7.51965,7.43193,7.51134,884486.84207217,0
+HRL.US,D,20070413,000000,7.51965,7.53606,7.48345,7.51965,945055.19577744,0
+HRL.US,D,20070416,000000,7.51965,7.52746,7.50353,7.52746,1010130.1294377,0
+HRL.US,D,20070417,000000,7.51965,7.54358,7.48345,7.51965,1568256.4572458,0
+HRL.US,D,20070418,000000,7.49127,7.49127,7.45586,7.46397,712300.50289855,0
+HRL.US,D,20070419,000000,7.42777,7.51134,7.4075,7.48345,1258906.0831168,0
+HRL.US,D,20070420,000000,7.53192,7.58315,7.50729,7.56386,917525.3208762,0
+HRL.US,D,20070423,000000,7.5517,7.61954,7.5517,7.59897,817413.92726066,0
+HRL.US,D,20070424,000000,7.63981,7.65109,7.59145,7.62814,958573.92451837,0
+HRL.US,D,20070425,000000,7.65553,7.66295,7.59897,7.64753,994610.38617334,0
+HRL.US,D,20070426,000000,7.63526,7.66295,7.60728,7.63981,562129.36797896,0
+HRL.US,D,20070427,000000,7.62814,7.63981,7.59897,7.62814,443496.20375187,0
+HRL.US,D,20070430,000000,7.64753,7.68333,7.61134,7.61134,773365.31851944,0
+HRL.US,D,20070501,000000,7.61954,7.65553,7.57553,7.64753,804396.71605566,0
+HRL.US,D,20070502,000000,7.64347,7.73189,7.61954,7.67918,1196340.7593845,0
+HRL.US,D,20070503,000000,7.7035,7.71537,7.62814,7.65553,664744.30477795,0
+HRL.US,D,20070504,000000,7.66721,7.67156,7.6237,7.64347,546611.64696273,0
+HRL.US,D,20070507,000000,7.65109,7.6955,7.65109,7.69124,408958.22796032,0
+HRL.US,D,20070508,000000,7.67156,7.69964,7.64753,7.69124,834433.16751252,0
+HRL.US,D,20070509,000000,7.66295,7.7035,7.65109,7.66295,623696.71225986,0
+HRL.US,D,20070510,000000,7.66295,7.66295,7.53606,7.53972,697278.23267387,0
+HRL.US,D,20070511,000000,7.57167,7.61954,7.55555,7.59897,639213.42215203,0
+HRL.US,D,20070514,000000,7.56386,7.61954,7.55961,7.56386,1173315.4421901,0
+HRL.US,D,20070515,000000,7.55961,7.61954,7.49967,7.49967,1537224.0485855,0
+HRL.US,D,20070516,000000,7.51134,7.73605,7.51134,7.73605,1588779.2423807,0
+HRL.US,D,20070517,000000,7.73605,7.75068,7.67156,7.73605,1589776.2107082,0
+HRL.US,D,20070518,000000,7.76304,7.83949,7.73605,7.82763,1044187.8212987,0
+HRL.US,D,20070521,000000,7.81981,7.89151,7.80755,7.89151,1723934.17382,0
+HRL.US,D,20070522,000000,7.88281,7.91169,7.84681,7.86294,1455623.3032167,0
+HRL.US,D,20070523,000000,7.91169,7.96697,7.81537,7.85492,1412079.2453837,0
+HRL.US,D,20070524,000000,7.66295,7.73605,7.47208,7.49127,5876066.6102947,0
+HRL.US,D,20070525,000000,7.49513,7.49513,7.25539,7.35548,3998473.9346571,0
+HRL.US,D,20070529,000000,7.39168,7.49967,7.38792,7.44004,2432712.9316023,0
+HRL.US,D,20070530,000000,7.41947,7.41947,7.34411,7.4075,1767978.7380649,0
+HRL.US,D,20070531,000000,7.3717,7.50729,7.3717,7.48345,2232497.2222396,0
+HRL.US,D,20070601,000000,7.49127,7.54754,7.47208,7.52746,1668865.3239009,0
+HRL.US,D,20070604,000000,7.49967,7.54754,7.49967,7.53972,1512691.145411,0
+HRL.US,D,20070605,000000,7.52341,7.54754,7.48345,7.49967,2031775.9508447,0
+HRL.US,D,20070606,000000,7.47208,7.49513,7.44004,7.47534,2161422.2783812,0
+HRL.US,D,20070607,000000,7.47534,7.53606,7.44004,7.4438,2135390.8893434,0
+HRL.US,D,20070608,000000,7.44004,7.49967,7.42777,7.49127,1346506.8386837,0
+HRL.US,D,20070611,000000,7.47534,7.5517,7.4515,7.51599,986099.75492334,0
+HRL.US,D,20070612,000000,7.47534,7.49127,7.39168,7.39949,1697901.7736581,0
+HRL.US,D,20070613,000000,7.4075,7.53606,7.39949,7.46783,1743448.8682628,0
+HRL.US,D,20070614,000000,7.47534,7.49967,7.44004,7.45586,1025149.3662902,0
+HRL.US,D,20070615,000000,7.49967,7.56386,7.47208,7.47208,1957187.3508627,0
+HRL.US,D,20070618,000000,7.49513,7.51965,7.44795,7.50729,2465247.8706222,0
+HRL.US,D,20070619,000000,7.49127,7.49127,7.44004,7.45992,1735941.2720847,0
+HRL.US,D,20070620,000000,7.48345,7.49967,7.44004,7.4515,2063307.8547929,0
+HRL.US,D,20070621,000000,7.45586,7.48345,7.41947,7.47208,2904747.1009475,0
+HRL.US,D,20070622,000000,7.45586,7.47208,7.41947,7.44004,3193071.1501574,0
+HRL.US,D,20070625,000000,7.46397,7.51134,7.44795,7.50353,2236999.7576983,0
+HRL.US,D,20070626,000000,7.53192,7.53192,7.44795,7.46397,1349002.2928746,0
+HRL.US,D,20070627,000000,7.632,7.632,7.42777,7.53192,1110742.0294651,0
+HRL.US,D,20070628,000000,7.53606,7.54754,7.4795,7.48345,855450.39231499,0
+HRL.US,D,20070629,000000,7.49127,7.5517,7.44004,7.46397,1830047.5998818,0
+HRL.US,D,20070702,000000,7.49967,7.56386,7.49127,7.53192,1046677.2087452,0
+HRL.US,D,20070703,000000,7.53606,7.56386,7.49967,7.51134,548617.71710648,0
+HRL.US,D,20070705,000000,7.5517,7.56386,7.47208,7.49967,921526.33879901,0
+HRL.US,D,20070706,000000,7.4795,7.48345,7.43598,7.48345,848958.97582159,0
+HRL.US,D,20070709,000000,7.48345,7.49967,7.42777,7.44004,1172310.38487,0
+HRL.US,D,20070710,000000,7.43193,7.46397,7.37941,7.39168,1732160.679208,0
+HRL.US,D,20070711,000000,7.3717,7.48345,7.36319,7.47534,1838556.2088837,0
+HRL.US,D,20070712,000000,7.47208,7.51965,7.34806,7.49127,2597904.3144984,0
+HRL.US,D,20070713,000000,7.48345,7.53606,7.4515,7.50353,1260418.7247172,0
+HRL.US,D,20070716,000000,7.49127,7.49127,7.41947,7.45586,1607294.9462479,0
+HRL.US,D,20070717,000000,7.47534,7.51134,7.28358,7.4075,2568871.9092375,0
+HRL.US,D,20070718,000000,7.37604,7.39949,7.25539,7.29198,2918775.4362169,0
+HRL.US,D,20070719,000000,7.31958,7.37604,7.2636,7.27606,2937793.6687441,0
+HRL.US,D,20070720,000000,7.2636,7.31958,7.24323,7.27191,2374157.7259092,0
+HRL.US,D,20070723,000000,7.30049,7.38792,7.30049,7.33629,2491289.3709007,0
+HRL.US,D,20070724,000000,7.30049,7.35142,7.23581,7.25539,2102851.9058272,0
+HRL.US,D,20070725,000000,7.31157,7.35548,7.21622,7.25094,2349632.9117273,0
+HRL.US,D,20070726,000000,7.19981,7.30395,7.09992,7.14374,2719038.9996609,0
+HRL.US,D,20070727,000000,7.15985,7.17201,6.99232,6.99232,1570254.438397,0
+HRL.US,D,20070730,000000,7.03237,7.05206,6.8766,6.98391,1870595.6971121,0
+HRL.US,D,20070731,000000,6.99993,7.03623,6.80758,6.8766,2646465.569939,0
+HRL.US,D,20070801,000000,6.84841,6.97244,6.82072,6.96057,2458243.8142283,0
+HRL.US,D,20070802,000000,6.98391,7.03237,6.95226,6.99993,1614806.5869223,0
+HRL.US,D,20070803,000000,7.00805,7.00805,6.72875,6.75288,2276545.8309808,0
+HRL.US,D,20070806,000000,6.80392,6.90806,6.75654,6.90806,2351633.9262508,0
+HRL.US,D,20070807,000000,6.86919,6.86919,6.74507,6.81212,3076449.1116943,0
+HRL.US,D,20070808,000000,6.87354,6.91181,6.14129,6.51325,4000469.8935602,0
+HRL.US,D,20070809,000000,6.34818,6.43779,6.19232,6.34452,6287537.4815551,0
+HRL.US,D,20070810,000000,6.34452,6.83685,6.00144,6.74843,8775311.1740839,0
+HRL.US,D,20070813,000000,6.75288,6.78423,6.62856,6.71203,4919505.8337887,0
+HRL.US,D,20070814,000000,6.74843,6.88412,6.62856,6.80758,4074058.4918427,0
+HRL.US,D,20070815,000000,6.80758,6.89224,6.76831,6.79155,2495292.4110716,0
+HRL.US,D,20070816,000000,6.79155,6.86483,6.71203,6.82419,2063814.4279491,0
+HRL.US,D,20070817,000000,6.99993,6.99993,6.74507,6.77237,3248635.4508679,0
+HRL.US,D,20070820,000000,6.79155,6.82804,6.74092,6.78423,1992230.8886864,0
+HRL.US,D,20070821,000000,6.79155,6.83685,6.74843,6.79155,1503682.0299974,0
+HRL.US,D,20070822,000000,6.80392,6.87354,6.77237,6.87354,1865589.6218693,0
+HRL.US,D,20070823,000000,6.95226,7.00805,6.83685,6.94811,1528709.3728392,0
+HRL.US,D,20070824,000000,7.19229,7.3717,7.11209,7.14374,3679118.4879111,0
+HRL.US,D,20070827,000000,7.1555,7.27191,7.12039,7.22028,1760974.6816709,0
+HRL.US,D,20070828,000000,7.13196,7.20386,7.02792,7.02792,2242007.8551894,0
+HRL.US,D,20070829,000000,7.09597,7.14374,7.04038,7.14374,1293947.5986925,0
+HRL.US,D,20070830,000000,7.07252,7.13958,7.02792,7.10387,1861584.5594503,0
+HRL.US,D,20070831,000000,7.18359,7.18359,7.07252,7.12039,1242388.360401,0
+HRL.US,D,20070904,000000,7.08419,7.15115,7.05966,7.12039,1438111.6455455,0
+HRL.US,D,20070905,000000,7.07252,7.1555,7.03623,7.12039,1830047.5998818,0
+HRL.US,D,20070906,000000,7.14374,7.19229,7.08073,7.15115,939553.66974307,0
+HRL.US,D,20070907,000000,7.0479,7.09597,6.96848,6.99232,1748453.9323815,0
+HRL.US,D,20070910,000000,7.03237,7.07252,6.95612,7.00805,1077201.0220011,0
+HRL.US,D,20070911,000000,7.0479,7.08419,7.02397,7.08073,967077.47789992,0
+HRL.US,D,20070912,000000,7.07252,7.12039,7.03623,7.09211,1320976.9671819,0
+HRL.US,D,20070913,000000,7.13958,7.19981,7.03623,7.14374,1713411.4056819,0
+HRL.US,D,20070914,000000,7.09211,7.13622,7.04038,7.07252,2000243.0357727,0
+HRL.US,D,20070917,000000,7.06817,7.14374,7.06817,7.11209,1276927.3473165,0
+HRL.US,D,20070918,000000,7.14374,7.19229,7.02792,7.03623,2481779.7490751,0
+HRL.US,D,20070919,000000,7.09211,7.17617,7.05966,7.11654,2518820.256926,0
+HRL.US,D,20070920,000000,7.13958,7.15985,7.03623,7.0479,1625816.7168594,0
+HRL.US,D,20070921,000000,7.09992,7.09992,7.02397,7.04038,2000243.0357727,0
+HRL.US,D,20070924,000000,7.01991,7.08419,7.01991,7.05206,966077.47620023,0
+HRL.US,D,20070925,000000,7.02792,7.08419,6.99993,7.03623,1340498.7394931,0
+HRL.US,D,20070926,000000,7.08419,7.16381,7.03623,7.07252,1099228.3597439,0
+HRL.US,D,20070927,000000,7.08073,7.14374,7.06412,7.11654,850952.91247658,0
+HRL.US,D,20070928,000000,7.09211,7.19229,7.08419,7.14769,1518698.2334776,0
+HRL.US,D,20071001,000000,7.16787,7.22444,7.13622,7.17201,864474.6745897,0
+HRL.US,D,20071002,000000,7.14374,7.17201,7.09597,7.16381,956065.32571461,0
+HRL.US,D,20071003,000000,7.14374,7.17201,7.05206,7.07252,1014140.2474771,0
+HRL.US,D,20071004,000000,7.10853,7.14769,7.08073,7.14374,1501180.5090621,0
+HRL.US,D,20071005,000000,7.19981,7.2636,7.14374,7.2636,1732078.7781587,0
+HRL.US,D,20071008,000000,7.2636,7.31958,7.25539,7.28358,1658860.2512838,0
+HRL.US,D,20071009,000000,7.31582,7.35934,7.27191,7.3083,1381541.2763909,0
+HRL.US,D,20071010,000000,7.3083,7.3717,7.25539,7.27191,1799012.1578493,0
+HRL.US,D,20071011,000000,7.31582,7.34806,7.17617,7.19229,1872594.6893874,0
+HRL.US,D,20071012,000000,7.22028,7.23967,7.18359,7.20386,825427.08547097,0
+HRL.US,D,20071015,000000,7.21236,7.27191,7.17617,7.27191,1213354.944016,0
+HRL.US,D,20071016,000000,7.27191,7.30395,7.24709,7.29198,1829548.1045939,0
+HRL.US,D,20071017,000000,7.31157,7.3717,7.28358,7.3717,1637829.8818684,0
+HRL.US,D,20071018,000000,7.3717,7.43598,7.35548,7.42777,2561419.924883,0
+HRL.US,D,20071019,000000,7.43193,7.46397,7.35548,7.35548,2172931.9036063,0
+HRL.US,D,20071022,000000,7.31157,7.3717,7.29198,7.36319,1486664.8119936,0
+HRL.US,D,20071023,000000,7.41947,7.49513,7.29198,7.33193,1601293.9249257,0
+HRL.US,D,20071024,000000,7.30049,7.31958,7.22849,7.31958,1414579.7551949,0
+HRL.US,D,20071025,000000,7.27191,7.36319,7.24323,7.31958,1029650.8906249,0
+HRL.US,D,20071026,000000,7.39168,7.39168,7.28358,7.34806,958573.92451837,0
+HRL.US,D,20071029,000000,7.39168,7.39168,7.25539,7.2636,937047.09318744,0
+HRL.US,D,20071030,000000,7.23967,7.34806,7.21236,7.29198,633711.89611767,0
+HRL.US,D,20071031,000000,7.31157,7.31157,7.25539,7.28764,1216366.0714797,0
+HRL.US,D,20071101,000000,7.24709,7.28358,7.15115,7.15115,1302452.1631981,0
+HRL.US,D,20071102,000000,7.17201,7.19981,7.01161,7.06412,1607800.5082801,0
+HRL.US,D,20071105,000000,7.02792,7.11654,7.02792,7.08073,1289020.3911267,0
+HRL.US,D,20071106,000000,7.08419,7.09211,7.00805,7.03623,1437106.5882255,0
+HRL.US,D,20071107,000000,6.94455,7.08073,6.94455,7.00805,2327470.0833599,0
+HRL.US,D,20071108,000000,7.04038,7.08835,7.00369,7.07628,2359746.1746194,0
+HRL.US,D,20071109,000000,7.02792,7.14769,7.02792,7.07252,1521200.765537,0
+HRL.US,D,20071112,000000,7.06412,7.13196,7.01991,7.01991,1452125.825078,0
+HRL.US,D,20071113,000000,7.05591,7.14769,7.02792,7.13622,1349961.8496117,0
+HRL.US,D,20071114,000000,7.1555,7.19981,7.12039,7.12039,1950675.7118879,0
+HRL.US,D,20071115,000000,7.09597,7.17201,7.09597,7.1281,1410812.306931,0
+HRL.US,D,20071116,000000,7.16787,7.16787,7.07252,7.14374,1138416.4951075,0
+HRL.US,D,20071119,000000,7.19229,7.38386,7.11209,7.14374,3457575.1386582,0
+HRL.US,D,20071120,000000,7.28358,7.49127,7.19981,7.35934,7005038.1955168,0
+HRL.US,D,20071121,000000,7.29614,7.56386,7.29614,7.42372,3197584.8079808,0
+HRL.US,D,20071123,000000,7.48345,7.58759,7.40345,7.54754,1714416.4630019,0
+HRL.US,D,20071126,000000,7.53192,7.72744,7.51134,7.60728,2345131.3873927,0
+HRL.US,D,20071127,000000,7.65553,7.74673,7.59145,7.72368,1817032.4109249,0
+HRL.US,D,20071128,000000,7.79143,7.95491,7.71933,7.89973,2295073.6683368,0
+HRL.US,D,20071129,000000,7.87124,7.97103,7.83514,7.94324,2242509.3727252,0
+HRL.US,D,20071130,000000,8.00703,8.05905,7.91169,7.94324,2336714.7906807,0
+HRL.US,D,20071203,000000,7.89151,7.96697,7.84681,7.91881,1362525.0661118,0
+HRL.US,D,20071204,000000,7.85888,8.05519,7.85888,8.01949,1935171.1354845,0
+HRL.US,D,20071205,000000,8.099,8.099,7.96263,7.99506,2405694.6854776,0
+HRL.US,D,20071206,000000,7.92722,8.05519,7.91169,8.00703,2389171.9071414,0
+HRL.US,D,20071207,000000,7.99111,8.07082,7.97865,8.03937,1581266.5905823,0
+HRL.US,D,20071210,000000,8.03076,8.06311,7.99932,8.04748,2231496.2094159,0
+HRL.US,D,20071211,000000,8.05905,8.10702,7.91169,7.91169,1329986.0825956,0
+HRL.US,D,20071212,000000,8.07418,8.07418,7.86659,7.89151,2893733.9376382,0
+HRL.US,D,20071213,000000,7.83514,8.1708,7.83514,8.163,3059000.1437151,0
+HRL.US,D,20071214,000000,8.07082,8.07418,7.91881,7.92722,1735432.6766803,0
+HRL.US,D,20071217,000000,7.90329,8.01148,7.89151,7.95491,1331990.1304912,0
+HRL.US,D,20071218,000000,7.99932,8.01949,7.89151,7.9827,2427212.416692,0
+HRL.US,D,20071219,000000,7.99506,8.15914,7.99111,8.08278,1556269.5814624,0
+HRL.US,D,20071220,000000,8.163,8.1985,8.11097,8.1985,1571260.506841,0
+HRL.US,D,20071221,000000,8.30709,8.33854,8.22273,8.2705,2850035.1778233,0
+HRL.US,D,20071224,000000,8.28613,8.3426,8.26308,8.33152,425019.93372321,0
+HRL.US,D,20071226,000000,8.3426,8.35437,8.22273,8.25488,753843.5462082,0
+HRL.US,D,20071227,000000,8.25488,8.31955,8.1985,8.24696,1027646.8427292,0
+HRL.US,D,20071228,000000,8.23549,8.30709,8.19019,8.2428,797390.63741348,0
+HRL.US,D,20071231,000000,8.21957,8.2428,8.07418,8.08704,1008628.610202,0
+HRL.US,D,20080102,000000,8.08704,8.099,7.99111,8.03541,1346000.2655274,0
+HRL.US,D,20080103,000000,8.03541,8.07418,7.86294,7.8752,1899522.9454703,0
+HRL.US,D,20080104,000000,7.89151,7.98715,7.84681,7.92722,2113366.5849728,0
+HRL.US,D,20080107,000000,7.93918,8.01524,7.91169,7.97865,1883603.8082005,0
+HRL.US,D,20080108,000000,7.99111,8.01148,7.7672,7.81171,4524098.6905393,0
+HRL.US,D,20080109,000000,7.86294,7.89151,7.79143,7.86659,2036784.0483358,0
+HRL.US,D,20080110,000000,7.83514,7.97459,7.82763,7.97459,1637429.476739,0
+HRL.US,D,20080111,000000,7.92722,8.08704,7.91169,8.08704,3188064.0637905,0
+HRL.US,D,20080114,000000,8.11908,8.13511,7.86294,7.88281,2373661.2639936,0
+HRL.US,D,20080115,000000,7.86294,8.01148,7.83514,7.89151,2838175.703672,0
+HRL.US,D,20080116,000000,7.85492,7.89973,7.79914,7.82763,2226542.7126244,0
+HRL.US,D,20080117,000000,7.83949,7.85492,7.77126,7.78302,2600853.7633943,0
+HRL.US,D,20080118,000000,7.82763,7.83949,7.73971,7.79143,4603651.9096776,0
+HRL.US,D,20080122,000000,7.61518,7.86294,7.52341,7.71537,2833671.1459651,0
+HRL.US,D,20080123,000000,7.55555,7.61954,7.42777,7.56386,3742684.8244673,0
+HRL.US,D,20080124,000000,7.55961,7.71933,7.53606,7.68333,3104076.0545057,0
+HRL.US,D,20080125,000000,7.71933,7.77126,7.45586,7.45586,2515316.7120428,0
+HRL.US,D,20080128,000000,7.44004,7.6955,7.41947,7.6955,2045786.085881,0
+HRL.US,D,20080129,000000,7.75068,7.75068,7.59145,7.6955,1637829.8818684,0
+HRL.US,D,20080130,000000,7.63526,7.83099,7.61518,7.68333,1525708.356616,0
+HRL.US,D,20080131,000000,7.58315,7.79914,7.58315,7.73971,1989222.7945948,0
+HRL.US,D,20080201,000000,7.7672,7.84681,7.7035,7.78302,1350010.3835668,0
+HRL.US,D,20080204,000000,7.78302,7.81171,7.69124,7.79143,1452182.4480257,0
+HRL.US,D,20080205,000000,7.6955,7.78302,7.66721,7.75909,2184442.5399553,0
+HRL.US,D,20080206,000000,7.77126,7.77126,7.66721,7.68689,1374035.7024609,0
+HRL.US,D,20080207,000000,7.65553,7.79143,7.65553,7.78728,1347006.3339715,0
+HRL.US,D,20080208,000000,7.75068,7.81171,7.71102,7.76304,1656350.641356,0
+HRL.US,D,20080211,000000,7.75464,7.78302,7.67562,7.75909,1281153.8459057,0
+HRL.US,D,20080212,000000,7.81537,7.96263,7.79143,7.88281,2584210.6612943,0
+HRL.US,D,20080213,000000,7.91169,7.92722,7.69964,7.79143,2231496.2094159,0
+HRL.US,D,20080214,000000,7.83514,7.91169,7.67156,7.7672,2931488.2990786,0
+HRL.US,D,20080215,000000,7.48701,8.23123,7.48701,8.07082,5777800.5180967,0
+HRL.US,D,20080219,000000,8.13511,8.38195,8.13511,8.21957,5953971.6972082,0
+HRL.US,D,20080220,000000,8.19425,8.21501,8.14291,8.15488,3212096.460553,0
+HRL.US,D,20080221,000000,8.18614,8.23549,8.16744,8.21125,3344244.3090248,0
+HRL.US,D,20080222,000000,8.24696,8.25488,8.07082,8.1708,1879341.9202691,0
+HRL.US,D,20080225,000000,8.20275,8.43853,8.19019,8.43101,4882687.7732319,0
+HRL.US,D,20080226,000000,8.44723,8.44723,8.23954,8.26308,3078824.2421216,0
+HRL.US,D,20080227,000000,8.25488,8.49134,8.24696,8.33498,3569998.9900059,0
+HRL.US,D,20080228,000000,8.30709,8.47027,8.30185,8.37345,3485896.7237019,0
+HRL.US,D,20080229,000000,8.33498,8.35437,8.14677,8.163,2585168.1957834,0
+HRL.US,D,20080303,000000,8.18178,8.23954,8.12314,8.23954,3200887.1391752,0
+HRL.US,D,20080304,000000,8.1708,8.31955,8.12699,8.31075,3710147.8631992,0
+HRL.US,D,20080305,000000,8.46315,8.46315,8.24696,8.29859,2990350.8864872,0
+HRL.US,D,20080306,000000,8.23549,8.25488,8.12699,8.14291,2297572.1558999,0
+HRL.US,D,20080307,000000,8.05519,8.17436,8.05045,8.07893,2004240.0091992,0
+HRL.US,D,20080310,000000,8.06657,8.21957,8.06657,8.13145,2393430.7617006,0
+HRL.US,D,20080311,000000,8.29859,8.29859,8.17436,8.25488,3090811.117905,0
+HRL.US,D,20080312,000000,8.2705,8.3426,8.19425,8.21125,2135064.2962706,0
+HRL.US,D,20080313,000000,8.24696,8.29859,8.17436,8.23123,4046975.5337779,0
+HRL.US,D,20080314,000000,8.29057,8.33498,8.03076,8.09456,1723883.6176168,0
+HRL.US,D,20080317,000000,8.10702,8.10702,7.92267,7.95827,2089340.2549547,0
+HRL.US,D,20080318,000000,7.99932,8.14291,7.94324,8.11097,1577767.0901954,0
+HRL.US,D,20080319,000000,8.14291,8.30709,8.10702,8.10702,1917648.3554486,0
+HRL.US,D,20080320,000000,8.099,8.22728,8.06311,8.16744,2170803.4874507,0
+HRL.US,D,20080324,000000,8.163,8.20671,8.07082,8.13511,1544725.5780192,0
+HRL.US,D,20080325,000000,8.163,8.29057,8.163,8.25488,1925659.4914108,0
+HRL.US,D,20080326,000000,8.25873,8.26308,8.1708,8.19019,1270414.6972178,0
+HRL.US,D,20080327,000000,8.21957,8.28613,8.11908,8.22728,2257526.5873296,0
+HRL.US,D,20080328,000000,8.2705,8.32638,8.22728,8.315,1978432.0785796,0
+HRL.US,D,20080331,000000,8.35437,8.35437,8.22728,8.32272,2707031.9013962,0
+HRL.US,D,20080401,000000,8.36169,8.42745,8.31955,8.42745,1370016.484305,0
+HRL.US,D,20080402,000000,8.43853,8.49134,8.43853,8.46315,1387554.4312018,0
+HRL.US,D,20080403,000000,8.41944,8.48224,8.36999,8.39106,1787499.4992521,0
+HRL.US,D,20080404,000000,8.39106,8.51706,8.39106,8.48224,1028642.7999327,0
+HRL.US,D,20080407,000000,8.54544,8.54544,8.42745,8.48224,1817362.0373699,0
+HRL.US,D,20080408,000000,8.44169,8.44169,8.35437,8.39828,2004740.515611,0
+HRL.US,D,20080409,000000,8.38195,8.41944,8.35061,8.37859,1223211.3813957,0
+HRL.US,D,20080410,000000,8.39106,8.43447,8.33854,8.35773,1688716.7226572,0
+HRL.US,D,20080411,000000,8.29859,8.3426,8.13906,8.18178,3413321.2717319,0
+HRL.US,D,20080414,000000,7.68689,8.08278,7.68689,8.03076,3223857.85567,0
+HRL.US,D,20080415,000000,7.99932,8.06311,7.88281,7.96263,2924939.2485135,0
+HRL.US,D,20080416,000000,8.00703,8.06311,7.91881,7.95095,3207075.2184492,0
+HRL.US,D,20080417,000000,7.99932,7.99932,7.86294,7.87124,2574994.2654475,0
+HRL.US,D,20080418,000000,7.97103,7.9827,7.89151,7.94324,2583897.2128344,0
+HRL.US,D,20080421,000000,7.86659,7.93118,7.86294,7.89557,1834128.4966057,0
+HRL.US,D,20080422,000000,7.87124,7.89151,7.81171,7.83949,2143996.5662555,0
+HRL.US,D,20080423,000000,7.84681,7.89973,7.83949,7.88726,1695346.6631474,0
+HRL.US,D,20080424,000000,7.89973,7.93562,7.81171,7.87925,2447635.1005446,0
+HRL.US,D,20080425,000000,7.88281,7.91881,7.81171,7.90793,1387757.6671387,0
+HRL.US,D,20080428,000000,7.96263,7.97103,7.85492,7.87124,1253473.3135189,0
+HRL.US,D,20080429,000000,7.89151,7.93562,7.86294,7.89151,1816856.4753377,0
+HRL.US,D,20080430,000000,7.89151,7.99111,7.87124,7.87124,1256924.2799507,0
+HRL.US,D,20080501,000000,7.8752,8.05905,7.84681,8.01949,1668987.6699128,0
+HRL.US,D,20080502,000000,8.04748,8.09456,7.96263,7.9827,1808548.0689006,0
+HRL.US,D,20080505,000000,8.01148,8.099,7.99111,8.07082,1918790.9256414,0
+HRL.US,D,20080506,000000,8.06311,8.099,8.00703,8.08278,1681226.3155882,0
+HRL.US,D,20080507,000000,8.10702,8.19425,8.09456,8.10702,3263665.8100851,0
+HRL.US,D,20080508,000000,8.1708,8.24696,8.099,8.15488,2379637.0072141,0
+HRL.US,D,20080509,000000,8.11908,8.11908,8.02276,8.07082,1471565.6963401,0
+HRL.US,D,20080512,000000,8.099,8.1985,8.08704,8.1985,1794313.464322,0
+HRL.US,D,20080513,000000,8.21957,8.22728,8.11908,8.1708,1594249.4235691,0
+HRL.US,D,20080514,000000,8.16744,8.2428,8.14677,8.20671,1889100.2786145,0
+HRL.US,D,20080515,000000,8.20671,8.28217,8.14677,8.27445,2093807.4010712,0
+HRL.US,D,20080516,000000,8.30185,8.38661,8.25488,8.34704,1594785.3193233,0
+HRL.US,D,20080519,000000,8.28217,8.35437,8.2428,8.30709,1635043.223947,0
+HRL.US,D,20080520,000000,8.30709,8.32638,8.163,8.22273,2605565.6015344,0
+HRL.US,D,20080521,000000,8.21957,8.27445,8.13511,8.18614,2212111.9499774,0
+HRL.US,D,20080522,000000,8.23954,8.33498,7.76304,7.87124,8725303.0001072,0
+HRL.US,D,20080523,000000,7.87124,7.87124,7.61518,7.69124,5037656.691837,0
+HRL.US,D,20080527,000000,7.7035,7.7672,7.59897,7.66295,5487646.3343304,0
+HRL.US,D,20080528,000000,7.68333,7.71102,7.56841,7.63526,3846014.6259797,0
+HRL.US,D,20080529,000000,7.63981,7.75068,7.61134,7.64347,4300425.9140068,0
+HRL.US,D,20080530,000000,7.67156,7.68333,7.52746,7.54754,8011497.9446008,0
+HRL.US,D,20080602,000000,7.53606,7.55555,7.45992,7.52746,4200936.3616908,0
+HRL.US,D,20080603,000000,7.54754,7.66295,7.51965,7.54754,5773914.7683173,0
+HRL.US,D,20080604,000000,7.53606,7.57889,7.49967,7.56386,2818488.1070142,0
+HRL.US,D,20080605,000000,7.57167,7.57167,7.48345,7.51134,5331738.0814695,0
+HRL.US,D,20080606,000000,7.4795,7.49127,7.34806,7.36319,3286258.36618,0
+HRL.US,D,20080609,000000,7.39168,7.42777,7.31157,7.34411,3100754.5119542,0
+HRL.US,D,20080610,000000,7.2636,7.39168,7.2636,7.38386,2822662.027152,0
+HRL.US,D,20080611,000000,7.37941,7.40345,7.29198,7.31958,3178896.2018986,0
+HRL.US,D,20080612,000000,7.36319,7.3717,7.27191,7.30395,2146152.2827608,0
+HRL.US,D,20080613,000000,7.34015,7.36774,7.23581,7.30049,2989251.7946292,0
+HRL.US,D,20080616,000000,7.34411,7.34411,7.18359,7.26765,3487178.8290155,0
+HRL.US,D,20080617,000000,7.30395,7.34806,7.20792,7.22444,2116953.0420293,0
+HRL.US,D,20080618,000000,7.23581,7.23581,7.12039,7.14374,2961890.7774468,0
+HRL.US,D,20080619,000000,7.16381,7.19981,7.10853,7.13196,2030012.5504765,0
+HRL.US,D,20080620,000000,7.08419,7.14374,6.99588,7.09992,3224493.8527065,0
+HRL.US,D,20080623,000000,7.12039,7.14769,7.04038,7.05591,1869097.2112487,0
+HRL.US,D,20080624,000000,7.01565,7.08419,6.99588,6.99993,2345097.0091745,0
+HRL.US,D,20080625,000000,7.03623,7.07252,6.99232,7.02792,2486229.7060825,0
+HRL.US,D,20080626,000000,6.98074,7.05591,6.93653,6.93653,1699378.0147922,0
+HRL.US,D,20080627,000000,6.93249,6.97244,6.83685,6.84841,4575296.9575399,0
+HRL.US,D,20080630,000000,6.82804,6.97244,6.67287,6.91181,2440477.3532928,0
+HRL.US,D,20080701,000000,6.85247,6.91616,6.79155,6.85703,2204421.3403437,0
+HRL.US,D,20080702,000000,6.82804,6.89224,6.7956,6.81212,2311350.7435254,0
+HRL.US,D,20080703,000000,6.81212,6.96462,6.81212,6.93653,2045704.1848318,0
+HRL.US,D,20080707,000000,6.95612,7.05206,6.92853,7.01161,3458658.0525311,0
+HRL.US,D,20080708,000000,7.02792,7.13196,7.00369,7.10853,2542258.1127386,0
+HRL.US,D,20080709,000000,7.09992,7.21236,7.05591,7.16787,2387697.6882555,0
+HRL.US,D,20080710,000000,7.16381,7.16381,6.99993,7.06412,2299556.9924383,0
+HRL.US,D,20080711,000000,7.02792,7.11209,6.98391,7.05591,2453257.9614667,0
+HRL.US,D,20080714,000000,7.08419,7.10853,6.98391,7.04038,2055636.4565163,0
+HRL.US,D,20080715,000000,6.99232,7.1281,6.97244,7.06412,1807526.8335955,0
+HRL.US,D,20080716,000000,7.0479,7.15115,7.01991,7.15115,1842416.6805615,0
+HRL.US,D,20080717,000000,7.13622,7.1555,7.07252,7.13622,1708884.6032456,0
+HRL.US,D,20080718,000000,7.15985,7.25539,7.10387,7.1555,1732471.0942957,0
+HRL.US,D,20080721,000000,7.19229,7.19229,7.07252,7.12039,1407502.8978682,0
+HRL.US,D,20080722,000000,7.09211,7.23581,7.05966,7.22444,2321731.9542945,0
+HRL.US,D,20080723,000000,7.21622,7.39168,7.19981,7.36774,1989110.5598237,0
+HRL.US,D,20080724,000000,7.35548,7.39168,7.30049,7.3083,1098753.1314337,0
+HRL.US,D,20080725,000000,7.34411,7.35548,7.21622,7.22028,1189971.6889029,0
+HRL.US,D,20080728,000000,7.18804,7.23581,7.13958,7.19664,1439333.0834153,0
+HRL.US,D,20080729,000000,7.19664,7.2636,7.17201,7.25539,1225633.0235299,0
+HRL.US,D,20080730,000000,7.30049,7.41591,7.24709,7.30395,1537707.3658882,0
+HRL.US,D,20080731,000000,7.28002,7.3083,7.19229,7.22849,1558042.0819473,0
+HRL.US,D,20080801,000000,7.25955,7.27191,7.17201,7.23581,957766.03639092,0
+HRL.US,D,20080804,000000,7.22444,7.33629,7.18359,7.3083,1018493.1365743,0
+HRL.US,D,20080805,000000,7.36319,7.58315,7.31958,7.54754,1924443.1091614,0
+HRL.US,D,20080806,000000,7.57889,7.61134,7.49127,7.60352,1430212.7443545,0
+HRL.US,D,20080807,000000,7.56386,7.56386,7.48345,7.51134,1069448.7337994,0
+HRL.US,D,20080808,000000,7.03623,7.25094,6.90806,7.12039,5037871.0501386,0
+HRL.US,D,20080811,000000,7.09992,7.09992,6.91181,6.95226,4638345.5985751,0
+HRL.US,D,20080812,000000,6.90806,7.01565,6.86039,6.9762,8014644.5626892,0
+HRL.US,D,20080813,000000,6.97244,7.01991,6.8955,6.96462,2702962.127037,0
+HRL.US,D,20080814,000000,6.95226,7.00369,6.89906,6.95612,2899527.6785272,0
+HRL.US,D,20080815,000000,6.95226,7.01161,6.94455,6.99232,3318574.902402,0
+HRL.US,D,20080818,000000,7.01161,7.04038,6.9762,6.99993,2200111.9295812,0
+HRL.US,D,20080819,000000,6.97244,7.07252,6.94455,6.99232,2829181.7551192,0
+HRL.US,D,20080820,000000,6.99232,7.05591,6.93653,7.01991,1495511.136433,0
+HRL.US,D,20080821,000000,6.89224,7.29198,6.79155,7.08073,4400224.8702865,0
+HRL.US,D,20080822,000000,7.12425,7.16381,7.05591,7.10387,2365295.2234848,0
+HRL.US,D,20080825,000000,7.09992,7.14769,7.06817,7.11209,2327476.1501043,0
+HRL.US,D,20080826,000000,7.09992,7.22028,7.09211,7.17201,2466149.7932877,0
+HRL.US,D,20080827,000000,7.17201,7.19981,7.10387,7.1555,1752970.6235771,0
+HRL.US,D,20080828,000000,7.17617,7.22849,7.1281,7.21622,1936532.1084752,0
+HRL.US,D,20080829,000000,7.18359,7.23581,7.12039,7.12425,2046965.0565401,0
+HRL.US,D,20080902,000000,7.19981,7.28764,7.16787,7.21236,2154712.4590899,0
+HRL.US,D,20080903,000000,7.23967,7.31157,7.06817,7.08419,4347548.3399037,0
+HRL.US,D,20080904,000000,7.04414,7.11209,7.02397,7.07252,2352013.0977749,0
+HRL.US,D,20080905,000000,7.03623,7.18804,7.03623,7.18359,2489661.4611571,0
+HRL.US,D,20080908,000000,7.30395,7.32373,7.21236,7.28358,2483251.9457128,0
+HRL.US,D,20080909,000000,7.23967,7.39168,7.23967,7.32373,3169570.6046528,0
+HRL.US,D,20080910,000000,7.35548,7.35548,7.24709,7.27191,2162833.8075751,0
+HRL.US,D,20080911,000000,7.23581,7.35142,7.19981,7.35142,2347627.8527077,0
+HRL.US,D,20080912,000000,7.32789,7.44795,7.31958,7.4438,2654023.7223204,0
+HRL.US,D,20080915,000000,7.44795,7.49127,7.05966,7.39168,2378144.5880951,0
+HRL.US,D,20080916,000000,7.34411,7.40345,7.23581,7.32789,3066343.9377948,0
+HRL.US,D,20080917,000000,7.23967,7.27191,7.09992,7.09992,2068916.5599781,0
+HRL.US,D,20080918,000000,7.16381,7.23967,7.04038,7.21236,3187663.658661,0
+HRL.US,D,20080919,000000,7.31157,7.43598,7.14374,7.24709,3705386.47998,0
+HRL.US,D,20080922,000000,7.21236,7.32789,7.08419,7.09211,1772524.7518585,0
+HRL.US,D,20080923,000000,7.08419,7.18359,7.0479,7.07628,1462440.3016589,0
+HRL.US,D,20080924,000000,7.07252,7.12425,6.95612,7.00369,1725317.3915401,0
+HRL.US,D,20080925,000000,6.9762,7.13622,6.90806,7.06412,2264235.3954969,0
+HRL.US,D,20080926,000000,7.02792,7.29198,6.99993,7.26765,2482724.1389513,0
+HRL.US,D,20080929,000000,7.22028,7.34411,7.18359,7.23967,2724457.6135219,0
+HRL.US,D,20080930,000000,7.3717,7.3717,7.13196,7.24709,4249853.5328021,0
+HRL.US,D,20081001,000000,7.17201,7.4075,7.17201,7.39949,2068354.3749982,0
+HRL.US,D,20081002,000000,7.41165,7.45992,7.32789,7.35934,2234405.2133491,0
+HRL.US,D,20081003,000000,7.41947,7.41947,7.25955,7.27606,1924991.1384042,0
+HRL.US,D,20081006,000000,7.18053,7.28358,6.82419,6.98391,2418363.0588805,0
+HRL.US,D,20081007,000000,7.00369,7.06817,6.841,6.91181,3318326.1658822,0
+HRL.US,D,20081008,000000,6.81628,6.8766,6.50454,6.66446,4881085.1415898,0
+HRL.US,D,20081009,000000,6.68454,6.77632,6.41346,6.46439,4116404.3676594,0
+HRL.US,D,20081010,000000,6.3375,6.62075,5.91777,6.45203,7596083.6894893,0
+HRL.US,D,20081013,000000,6.55597,6.82072,6.55597,6.79956,2549847.609966,0
+HRL.US,D,20081014,000000,7.04038,7.04038,6.67287,6.79956,4371391.6564662,0
+HRL.US,D,20081015,000000,6.68454,6.71203,6.42948,6.52977,2659011.59733,0
+HRL.US,D,20081016,000000,6.58456,6.7329,6.24859,6.69205,4790825.1297337,0
+HRL.US,D,20081017,000000,6.2571,6.79155,6.2571,6.78067,3247112.6980269,0
+HRL.US,D,20081020,000000,6.37677,6.37677,5.69702,6.02498,12378309.209055,0
+HRL.US,D,20081021,000000,5.99343,6.05297,5.80127,5.80927,4439130.9020361,0
+HRL.US,D,20081022,000000,5.74954,5.87307,5.65825,5.75389,3625424.7667196,0
+HRL.US,D,20081023,000000,5.78148,5.90481,5.62582,5.69702,4007857.1659747,0
+HRL.US,D,20081024,000000,5.44602,5.79325,5.44602,5.68942,3805424.0615388,0
+HRL.US,D,20081027,000000,5.66577,5.7896,5.55006,5.63808,2969811.9233672,0
+HRL.US,D,20081028,000000,5.67289,5.68546,5.38549,5.6814,4927309.6893176,0
+HRL.US,D,20081029,000000,5.70148,5.80127,5.57785,5.66221,2761613.3895162,0
+HRL.US,D,20081030,000000,5.73371,5.76576,5.5463,5.61761,2891447.7861286,0
+HRL.US,D,20081031,000000,5.59704,5.72987,5.59704,5.64629,2950584.3881587,0
+HRL.US,D,20081103,000000,5.64985,5.77368,5.64985,5.74598,1762585.4023055,0
+HRL.US,D,20081104,000000,5.80523,5.87307,5.76952,5.84508,2435452.0666927,0
+HRL.US,D,20081105,000000,5.80927,5.87762,5.69356,5.69702,2227359.7008684,0
+HRL.US,D,20081106,000000,5.69356,5.74598,5.41357,5.42238,1999078.2208504,0
+HRL.US,D,20081107,000000,5.45818,5.5463,5.34217,5.44988,2782627.5809464,0
+HRL.US,D,20081110,000000,5.50526,5.6092,5.45818,5.58962,2834140.307531,0
+HRL.US,D,20081111,000000,5.56213,5.57399,5.31062,5.37728,2329645.0112224,0
+HRL.US,D,20081112,000000,5.31468,5.40617,5.25781,5.27789,2302873.4793695,0
+HRL.US,D,20081113,000000,5.31468,5.56213,5.21044,5.56213,2843308.1694229,0
+HRL.US,D,20081114,000000,5.50961,5.59704,5.30598,5.34633,2934196.089323,0
+HRL.US,D,20081117,000000,5.35454,5.58141,5.34217,5.49399,3852313.928901,0
+HRL.US,D,20081118,000000,5.49715,5.6092,5.39785,5.6092,2789934.9745598,0
+HRL.US,D,20081119,000000,5.59328,5.88167,5.59328,5.62166,2841526.5688214,0
+HRL.US,D,20081120,000000,5.59328,5.66221,5.31468,5.33446,3080945.5804087,0
+HRL.US,D,20081121,000000,5.40181,5.75389,5.23497,5.75389,4256067.9013019,0
+HRL.US,D,20081124,000000,5.79701,5.90095,5.6814,5.84142,4929533.1511352,0
+HRL.US,D,20081125,000000,5.89325,5.91342,5.60524,5.70524,4386827.4764332,0
+HRL.US,D,20081126,000000,5.68546,5.68546,5.21825,5.25781,6864382.7491673,0
+HRL.US,D,20081128,000000,5.25337,5.30598,5.19432,5.30598,2299427.568558,0
+HRL.US,D,20081201,000000,5.28996,5.28996,4.99088,4.99879,5410995.0412569,0
+HRL.US,D,20081202,000000,5.07376,5.11025,4.97456,5.04656,6092827.3427231,0
+HRL.US,D,20081203,000000,4.9626,5.21044,4.95419,5.19056,4928760.65235,0
+HRL.US,D,20081204,000000,5.14635,5.33841,5.13448,5.26137,4432778.0095396,0
+HRL.US,D,20081205,000000,5.15713,5.41357,5.15377,5.41357,4682616.6546104,0
+HRL.US,D,20081208,000000,5.48548,5.65371,5.45818,5.60119,4360395.682266,0
+HRL.US,D,20081209,000000,5.59328,5.76576,5.54244,5.57399,4584971.392588,0
+HRL.US,D,20081210,000000,5.60524,5.74598,5.56993,5.70524,4420375.5617657,0
+HRL.US,D,20081211,000000,5.63808,5.79325,5.56559,5.59704,4140539.8990765,0
+HRL.US,D,20081212,000000,5.53424,5.90481,5.51762,5.86516,5057560.6690446,0
+HRL.US,D,20081215,000000,5.86951,6.03338,5.84914,5.98532,5485581.6189909,0
+HRL.US,D,20081216,000000,6.02062,6.04159,5.88167,6.03724,3872415.0753011,0
+HRL.US,D,20081217,000000,6.0133,6.0771,5.96525,6.0771,3250611.1872898,0
+HRL.US,D,20081218,000000,6.16522,6.18895,6.08155,6.14504,5303629.8436034,0
+HRL.US,D,20081219,000000,6.16106,6.23296,6.06919,6.11695,4848448.0790393,0
+HRL.US,D,20081222,000000,6.10123,6.18064,5.91342,6.00906,4039156.5113879,0
+HRL.US,D,20081223,000000,6.04931,6.13753,5.93755,5.96979,3371375.8010446,0
+HRL.US,D,20081224,000000,6.06919,6.06919,5.95693,5.99343,1567746.8507173,0
+HRL.US,D,20081226,000000,6.03338,6.13753,6.00906,6.11329,1017574.0247997,0
+HRL.US,D,20081229,000000,6.13307,6.15335,6.03338,6.10518,1819332.7181714,0
+HRL.US,D,20081230,000000,6.12091,6.2571,6.12091,6.18895,2555807.1752015,0
+HRL.US,D,20081231,000000,6.21724,6.25254,6.16986,6.20903,2761781.2361109,0
+HRL.US,D,20090102,000000,6.23296,6.31288,6.13753,6.30467,1616212.0493718,0
+HRL.US,D,20090105,000000,6.30081,6.36045,6.22189,6.28499,3248640.5064883,0
+HRL.US,D,20090106,000000,6.3294,6.34818,6.14504,6.29269,4280930.4309212,0
+HRL.US,D,20090107,000000,6.25254,6.36905,6.15701,6.20053,4507202.8074233,0
+HRL.US,D,20090108,000000,6.10518,6.22189,6.10123,6.16986,2550301.6046709,0
+HRL.US,D,20090109,000000,6.185,6.185,6.03338,6.0771,2202887.465138,0
+HRL.US,D,20090112,000000,6.06493,6.13753,6.00144,6.12902,1982732.3892254,0
+HRL.US,D,20090113,000000,6.10123,6.28063,6.10123,6.24484,2314608.5852608,0
+HRL.US,D,20090114,000000,6.19232,6.23296,6.06919,6.12091,2089768.9715581,0
+HRL.US,D,20090115,000000,6.12091,6.14129,6.0054,6.14129,2612384.6222246,0
+HRL.US,D,20090116,000000,6.20527,6.28063,6.12437,6.26501,2226358.6880447,0
+HRL.US,D,20090120,000000,6.26096,6.30892,6.14504,6.1487,2961412.5157643,0
+HRL.US,D,20090121,000000,6.17758,6.18895,5.97741,6.09718,3128751.5261732,0
+HRL.US,D,20090122,000000,6.03338,6.16522,5.98127,6.1487,3005230.5882188,0
+HRL.US,D,20090123,000000,6.03338,6.10904,5.99748,6.08155,2222938.0553349,0
+HRL.US,D,20090126,000000,6.10904,6.22189,6.06919,6.12437,2086312.949506,0
+HRL.US,D,20090127,000000,6.09718,6.19677,6.06919,6.18064,2012116.6656608,0
+HRL.US,D,20090128,000000,6.23296,6.27351,6.14504,6.21724,1679940.1657783,0
+HRL.US,D,20090129,000000,6.14504,6.21724,6.08916,6.16986,1400245.049334,0
+HRL.US,D,20090130,000000,6.16522,6.20903,5.90936,5.95693,3181205.6092617,0
+HRL.US,D,20090202,000000,5.92954,6.0855,5.84142,6.07334,2605953.873175,0
+HRL.US,D,20090203,000000,6.06919,6.20903,6.0054,6.16986,1867854.5397735,0
+HRL.US,D,20090204,000000,6.16522,6.18895,6.05297,6.09718,2304330.5091463,0
+HRL.US,D,20090205,000000,6.08916,6.17372,6.07334,6.14504,2052706.2189777,0
+HRL.US,D,20090206,000000,6.13753,6.28895,6.12091,6.27707,2205091.7155984,0
+HRL.US,D,20090209,000000,6.27707,6.29685,6.20527,6.25254,1463445.3589788,0
+HRL.US,D,20090210,000000,6.22891,6.27351,6.0855,6.11329,1574619.460983,0
+HRL.US,D,20090211,000000,6.1487,6.21724,6.13753,6.185,1695978.6156877,0
+HRL.US,D,20090212,000000,6.10518,6.2571,6.10518,6.24859,1761214.3180741,0
+HRL.US,D,20090213,000000,6.26936,6.30081,6.17758,6.20053,1308055.812763,0
+HRL.US,D,20090217,000000,6.10904,6.23296,6.04931,6.1487,1998339.0891594,0
+HRL.US,D,20090218,000000,6.12902,6.19677,6.00144,6.0771,2836162.5556598,0
+HRL.US,D,20090219,000000,6.29269,6.60038,6.19677,6.55597,6021519.8403299,0
+HRL.US,D,20090220,000000,6.46439,6.58456,6.3294,6.38873,3271389.786813,0
+HRL.US,D,20090223,000000,6.41346,6.45619,6.26936,6.30467,2144478.8724342,0
+HRL.US,D,20090224,000000,6.31288,6.4091,6.28895,6.38062,1861876.7743049,0
+HRL.US,D,20090225,000000,6.57228,6.67643,6.52096,6.55241,8038678.9816999,0
+HRL.US,D,20090226,000000,6.62856,6.62856,6.3294,6.3375,5622325.0263353,0
+HRL.US,D,20090227,000000,6.24147,6.4729,6.24147,6.35669,5199827.8471528,0
+HRL.US,D,20090302,000000,6.29269,6.35669,6.2571,6.27707,2897770.3449033,0
+HRL.US,D,20090303,000000,6.34818,6.4004,6.12091,6.15335,61086330.318729,0
+HRL.US,D,20090304,000000,6.19677,6.20903,5.99748,6.08155,8359839.2849008,0
+HRL.US,D,20090305,000000,6.0133,6.02062,5.84508,5.87307,5330529.7882125,0
+HRL.US,D,20090306,000000,5.99343,6.12902,5.96525,6.06493,7830983.9876328,0
+HRL.US,D,20090309,000000,6.04159,6.17372,5.99748,6.02923,5248526.6154662,0
+HRL.US,D,20090310,000000,6.0855,6.16522,6.06919,6.12091,3832143.0149404,0
+HRL.US,D,20090311,000000,6.15701,6.15701,6.02062,6.02923,2442304.4544771,0
+HRL.US,D,20090312,000000,6.0133,6.10904,5.97741,6.08916,4039973.499632,0
+HRL.US,D,20090313,000000,6.12902,6.14504,6.0133,6.08916,3632711.9378517,0
+HRL.US,D,20090316,000000,6.16522,6.20527,6.04931,6.06493,4394170.2593888,0
+HRL.US,D,20090317,000000,6.10904,6.20527,6.06919,6.19677,2718077.4206756,0
+HRL.US,D,20090318,000000,6.12902,6.24147,6.10518,6.17372,2885713.7015594,0
+HRL.US,D,20090319,000000,6.18895,6.20527,6.06919,6.15335,3133208.561049,0
+HRL.US,D,20090320,000000,6.1487,6.27351,6.12091,6.19677,4508958.118799,0
+HRL.US,D,20090323,000000,6.20903,6.3294,6.19232,6.3294,2302660.1321919,0
+HRL.US,D,20090324,000000,6.28063,6.32118,6.20903,6.25254,3016271.051878,0
+HRL.US,D,20090325,000000,6.26501,6.33354,6.20053,6.29269,2277350.6857361,0
+HRL.US,D,20090326,000000,6.3294,6.38062,6.26096,6.37677,2915914.9662387,0
+HRL.US,D,20090327,000000,6.30892,6.35283,6.21329,6.28895,2241183.7890768,0
+HRL.US,D,20090330,000000,6.21329,6.28499,6.18895,6.28063,2476201.3776118,0
+HRL.US,D,20090331,000000,6.28499,6.39249,6.21724,6.3375,3266842.7618955,0
+HRL.US,D,20090401,000000,6.24147,6.4004,6.20903,6.37301,2918223.3624778,0
+HRL.US,D,20090402,000000,6.41346,6.53679,6.38873,6.44817,2717757.9054712,0
+HRL.US,D,20090403,000000,6.4729,6.48436,6.34818,6.4004,2013373.4928729,0
+HRL.US,D,20090406,000000,6.39674,6.46439,6.34818,6.39674,2961698.6638745,0
+HRL.US,D,20090407,000000,6.34818,6.37677,6.25254,6.27351,3959793.3835737,0
+HRL.US,D,20090408,000000,6.30081,6.4091,6.27351,6.37301,2771716.5411676,0
+HRL.US,D,20090409,000000,6.46439,6.49258,6.30081,6.3375,2082314.9649553,0
+HRL.US,D,20090413,000000,6.33354,6.36421,6.28063,6.33354,1319672.6171388,0
+HRL.US,D,20090414,000000,6.29685,6.30892,6.19677,6.26501,1766161.7481213,0
+HRL.US,D,20090415,000000,6.21329,6.34452,6.20053,6.34452,2392978.7892439,0
+HRL.US,D,20090416,000000,6.37301,6.38458,6.29269,6.36905,2013433.1491926,0
+HRL.US,D,20090417,000000,6.37301,6.43779,6.31713,6.41346,3154222.7524793,0
+HRL.US,D,20090420,000000,6.38873,6.46439,6.30892,6.31713,2607103.5212363,0
+HRL.US,D,20090421,000000,6.30467,6.37301,6.2571,6.30892,2117005.6204806,0
+HRL.US,D,20090422,000000,6.28499,6.30081,6.20527,6.20903,2546273.2863983,0
+HRL.US,D,20090423,000000,6.20903,6.25254,6.16986,6.22189,2708123.9153857,0
+HRL.US,D,20090424,000000,6.22189,6.23742,6.08916,6.11695,4295365.2380645,0
+HRL.US,D,20090427,000000,5.90481,6.04159,5.82569,5.98967,6338601.2690551,0
+HRL.US,D,20090428,000000,6.00144,6.10123,5.96099,6.06919,3044570.3921922,0
+HRL.US,D,20090429,000000,6.10518,6.21329,6.10518,6.15335,3159572.6099041,0
+HRL.US,D,20090430,000000,6.17372,6.27707,6.13307,6.24859,5747164.4700697,0
+HRL.US,D,20090501,000000,6.23742,6.28499,6.185,6.25254,2779874.2901191,0
+HRL.US,D,20090504,000000,6.27707,6.37301,6.22891,6.3294,3253068.2187662,0
+HRL.US,D,20090505,000000,6.31288,6.34452,6.23742,6.26936,2763373.7565123,0
+HRL.US,D,20090506,000000,6.28499,6.30892,6.22189,6.26096,2434058.737732,0
+HRL.US,D,20090507,000000,6.28499,6.34818,6.24484,6.27351,2511164.0255104,0
+HRL.US,D,20090508,000000,6.32504,6.39674,6.31713,6.38458,2525574.5656761,0
+HRL.US,D,20090511,000000,6.36905,6.4091,6.27707,6.30467,2622811.3335766,0
+HRL.US,D,20090512,000000,6.30467,6.49258,6.30081,6.46439,3145209.5925693,0
+HRL.US,D,20090513,000000,6.41692,6.50058,6.4091,6.47675,3540850.3054775,0
+HRL.US,D,20090514,000000,6.47675,6.54064,6.46003,6.4809,2804865.2324946,0
+HRL.US,D,20090515,000000,6.46835,6.56398,6.4004,6.51325,3877039.9567716,0
+HRL.US,D,20090518,000000,6.54064,6.56398,6.46439,6.56398,3297890.3374168,0
+HRL.US,D,20090519,000000,6.56398,6.64864,6.52096,6.61293,3932978.373386,0
+HRL.US,D,20090520,000000,6.62075,6.64152,6.55241,6.58456,4068653.0225944,0
+HRL.US,D,20090521,000000,6.74843,6.76831,6.56398,6.72034,5602059.0667128,0
+HRL.US,D,20090522,000000,6.70037,6.91181,6.70037,6.83685,2796303.0339173,0
+HRL.US,D,20090526,000000,6.82804,6.95612,6.75654,6.93249,2814497.2003321,0
+HRL.US,D,20090527,000000,6.91181,6.96462,6.83685,6.84841,2691928.7412463,0
+HRL.US,D,20090528,000000,6.87354,6.94455,6.81212,6.91983,2937847.2583196,0
+HRL.US,D,20090529,000000,6.91983,6.95612,6.8766,6.94059,2820956.2608554,0
+HRL.US,D,20090601,000000,6.9762,7.07252,6.94811,7.04038,2784360.6475928,0
+HRL.US,D,20090602,000000,7.04038,7.18804,7.04038,7.1281,3802808.2835842,0
+HRL.US,D,20090603,000000,7.09992,7.12039,7.03237,7.06412,2543457.305879,0
+HRL.US,D,20090604,000000,7.08073,7.09992,6.96462,7.01161,3012204.3108909,0
+HRL.US,D,20090605,000000,7.09211,7.09211,6.96462,7.01161,2284530.6777174,0
+HRL.US,D,20090608,000000,7.01161,7.05966,6.93653,7.00805,2299810.7845785,0
+HRL.US,D,20090609,000000,6.99588,7.02792,6.9762,6.99993,1778110.2011902,0
+HRL.US,D,20090610,000000,7.01991,7.07252,6.83685,6.88412,2996945.4376351,0
+HRL.US,D,20090611,000000,6.87354,7.07252,6.87354,6.98074,2658010.5845063,0
+HRL.US,D,20090612,000000,6.96462,7.02792,6.9034,7.01991,2427567.3212386,0
+HRL.US,D,20090615,000000,6.95226,6.95226,6.87354,6.9034,2319233.4667314,0
+HRL.US,D,20090616,000000,6.90806,6.90806,6.74843,6.77632,2593622.2040857,0
+HRL.US,D,20090617,000000,6.72034,6.83269,6.72034,6.77632,2416417.6561805,0
+HRL.US,D,20090618,000000,6.77237,6.89906,6.76505,6.86483,1987513.994926,0
+HRL.US,D,20090619,000000,6.91181,6.95226,6.86919,6.88838,2261171.6895818,0
+HRL.US,D,20090622,000000,6.85703,6.89224,6.73706,6.75288,3199262.2628036,0
+HRL.US,D,20090623,000000,6.78423,6.84841,6.72875,6.81628,2665408.9792854,0
+HRL.US,D,20090624,000000,6.83685,6.86483,6.78067,6.82072,2179838.8920901,0
+HRL.US,D,20090625,000000,6.77632,6.87354,6.72875,6.86483,2501348.0330933,0
+HRL.US,D,20090626,000000,6.82804,6.93653,6.79956,6.88412,2858185.8489064,0
+HRL.US,D,20090629,000000,6.86039,6.96057,6.83685,6.95612,2021216.7822403,0
+HRL.US,D,20090630,000000,6.93653,6.94455,6.83269,6.89906,3062116.4280816,0
+HRL.US,D,20090701,000000,6.90806,7.09992,6.90806,7.08419,1493331.1529501,0
+HRL.US,D,20090702,000000,7.04038,7.04038,6.86919,6.8955,1711544.870659,0
+HRL.US,D,20090706,000000,6.85703,6.94811,6.84841,6.94455,1865116.4158072,0
+HRL.US,D,20090707,000000,6.94059,6.99232,6.88412,6.90806,1832086.0259956,0
+HRL.US,D,20090708,000000,6.93249,6.94811,6.78423,6.82804,3207942.7628964,0
+HRL.US,D,20090709,000000,6.83269,6.84841,6.73706,6.81628,2426426.7732939,0
+HRL.US,D,20090710,000000,6.80758,7.11209,6.79956,6.89224,3328092.6132202,0
+HRL.US,D,20090713,000000,6.93653,6.94811,6.83685,6.92853,1562130.0565396,0
+HRL.US,D,20090714,000000,6.94059,6.94059,6.84841,6.89224,2808769.1825072,0
+HRL.US,D,20090715,000000,6.91983,6.93653,6.86919,6.93249,3366083.5776916,0
+HRL.US,D,20090716,000000,6.93249,7.02397,6.92853,7.01991,1977509.9334329,0
+HRL.US,D,20090717,000000,7.01161,7.01161,6.89906,6.91181,2146208.9057084,0
+HRL.US,D,20090720,000000,6.91983,7.0479,6.88412,7.04038,3136297.5450657,0
+HRL.US,D,20090721,000000,7.07252,7.12039,6.96848,7.01161,2266111.0306363,0
+HRL.US,D,20090722,000000,7.01565,7.10387,7.01565,7.05591,1683737.9477641,0
+HRL.US,D,20090723,000000,7.05591,7.2636,7.04038,7.19981,2558818.3026652,0
+HRL.US,D,20090724,000000,7.19229,7.21236,7.1281,7.17201,1101148.4843422,0
+HRL.US,D,20090727,000000,7.1555,7.19981,7.08835,7.17617,981428.36174584,0
+HRL.US,D,20090728,000000,7.16787,7.19981,7.11209,7.19981,1285287.3210809,0
+HRL.US,D,20090729,000000,7.18804,7.23581,7.11209,7.19981,2099620.3533174,0
+HRL.US,D,20090730,000000,7.24709,7.30049,7.19981,7.22849,2992754.3283883,0
+HRL.US,D,20090731,000000,7.19981,7.27191,7.16381,7.17201,2221186.7884554,0
+HRL.US,D,20090803,000000,7.16381,7.22028,7.09992,7.21622,1940932.5204034,0
+HRL.US,D,20090804,000000,7.22849,7.29198,7.19981,7.25539,1608493.1282642,0
+HRL.US,D,20090805,000000,7.25539,7.27606,7.12425,7.19229,2798020.9337028,0
+HRL.US,D,20090806,000000,7.17617,7.23581,7.14769,7.17617,1918029.5492209,0
+HRL.US,D,20090807,000000,7.19229,7.24709,7.19229,7.21622,1468025.7509906,0
+HRL.US,D,20090810,000000,7.73971,7.79914,7.54358,7.63526,8154797.4803788,0
+HRL.US,D,20090811,000000,7.67562,7.69124,7.55555,7.59145,3181297.6215516,0
+HRL.US,D,20090812,000000,7.57167,7.65553,7.47208,7.57553,3202143.9663872,0
+HRL.US,D,20090813,000000,7.57553,7.58315,7.41947,7.4515,2999181.0329415,0
+HRL.US,D,20090814,000000,7.47534,7.52746,7.40345,7.47208,2139953.081122,0
+HRL.US,D,20090817,000000,7.44795,7.49127,7.32789,7.36319,3600837.2628457,0
+HRL.US,D,20090818,000000,7.3717,7.39949,7.25094,7.31958,3556244.6693579,0
+HRL.US,D,20090819,000000,7.30049,7.47208,7.25955,7.44004,2826068.5041249,0
+HRL.US,D,20090820,000000,7.69964,7.69964,7.43598,7.4795,3510965.5226304,0
+HRL.US,D,20090821,000000,7.51965,7.60352,7.46397,7.59145,2550267.2264527,0
+HRL.US,D,20090824,000000,7.57167,7.57167,7.42777,7.46783,3317031.9270797,0
+HRL.US,D,20090825,000000,7.51134,7.52746,7.43598,7.4515,2535321.8016569,0
+HRL.US,D,20090826,000000,7.42777,7.47208,7.37941,7.41591,2943713.8001411,0
+HRL.US,D,20090827,000000,7.41165,7.43598,7.32789,7.42372,2338228.4434051,0
+HRL.US,D,20090828,000000,7.42777,7.42777,7.33629,7.3717,1985637.3486625,0
+HRL.US,D,20090831,000000,7.36319,7.39949,7.32373,7.38386,3066060.8230568,0
+HRL.US,D,20090901,000000,7.35142,7.47208,7.34806,7.36319,4535534.5037076,0
+HRL.US,D,20090902,000000,7.33629,7.36319,7.28358,7.32373,2779819.6894197,0
+HRL.US,D,20090903,000000,7.32789,7.34806,7.23967,7.32789,2342375.0631932,0
+HRL.US,D,20090904,000000,7.32789,7.37604,7.30049,7.36319,2027720.3322225,0
+HRL.US,D,20090908,000000,7.4075,7.47534,7.35548,7.47208,2281550.8950996,0
+HRL.US,D,20090909,000000,7.45992,7.45992,7.38792,7.43193,2273756.1396872,0
+HRL.US,D,20090910,000000,7.41947,7.43598,7.36319,7.42372,2154140.1628695,0
+HRL.US,D,20090911,000000,7.46397,7.49513,7.39949,7.48345,2353353.8482843,0
+HRL.US,D,20090914,000000,7.50353,7.50729,7.42372,7.49967,2585310.7642764,0
+HRL.US,D,20090915,000000,7.50353,7.51134,7.44004,7.48345,3476471.0251736,0
+HRL.US,D,20090916,000000,7.49967,7.49967,7.35142,7.38386,4049661.079293,0
+HRL.US,D,20090917,000000,7.3717,7.39622,7.31958,7.34806,2636773.9457818,0
+HRL.US,D,20090918,000000,7.38386,7.42777,7.33629,7.41947,3781802.1811465,0
+HRL.US,D,20090921,000000,7.39168,7.44004,7.32373,7.42777,1951116.56198,0
+HRL.US,D,20090922,000000,7.42777,7.43598,7.31958,7.37941,2188195.8324823,0
+HRL.US,D,20090923,000000,7.36319,7.47208,7.34806,7.40345,2149351.4793005,0
+HRL.US,D,20090924,000000,7.41165,7.41165,7.3083,7.32373,1813926.2377991,0
+HRL.US,D,20090925,000000,7.30049,7.30049,7.18359,7.19229,4139263.8605072,0
+HRL.US,D,20090928,000000,7.19229,7.21236,7.14769,7.19981,3997499.211059,0
+HRL.US,D,20090929,000000,7.06817,7.19229,7.06817,7.1281,4427561.6204913,0
+HRL.US,D,20090930,000000,7.13622,7.14374,7.05966,7.09597,5340301.2911708,0
+HRL.US,D,20091001,000000,7.06412,7.1281,7.04414,7.07628,3785597.9408841,0
+HRL.US,D,20091002,000000,7.04414,7.1281,6.97244,7.08419,4662641.8987183,0
+HRL.US,D,20091005,000000,7.09992,7.09992,6.91983,6.98074,3773735.4333607,0
+HRL.US,D,20091006,000000,7.05966,7.05966,6.95612,7.01161,3272610.2135588,0
+HRL.US,D,20091007,000000,7.01991,7.07252,6.99993,7.06412,2644645.5466231,0
+HRL.US,D,20091008,000000,7.08073,7.08835,7.03623,7.07252,2406606.7193837,0
+HRL.US,D,20091009,000000,7.05591,7.08419,7.01161,7.04038,1997043.8392328,0
+HRL.US,D,20091012,000000,7.06412,7.07628,7.02792,7.03623,2124388.8483988,0
+HRL.US,D,20091013,000000,7.02397,7.05591,6.99588,7.0479,2114239.1850404,0
+HRL.US,D,20091014,000000,7.07252,7.14374,7.03623,7.06412,2509108.4102875,0
+HRL.US,D,20091015,000000,6.99232,7.14769,6.99232,7.14374,2995443.9183996,0
+HRL.US,D,20091016,000000,7.08835,7.25539,7.08835,7.20386,3097672.6058059,0
+HRL.US,D,20091019,000000,7.22028,7.35142,7.22028,7.29614,4238970.804497,0
+HRL.US,D,20091020,000000,7.30395,7.32789,7.2636,7.31157,3243438.273177,0
+HRL.US,D,20091021,000000,7.30395,7.44795,7.22849,7.23581,2077439.3247169,0
+HRL.US,D,20091022,000000,7.22849,7.27191,7.17201,7.25539,1937469.4204829,0
+HRL.US,D,20091023,000000,7.27191,7.30049,7.23967,7.25539,2535116.5434718,0
+HRL.US,D,20091026,000000,7.2636,7.34015,7.22849,7.24709,2457605.7949436,0
+HRL.US,D,20091027,000000,7.27191,7.37604,7.26765,7.33629,2408078.9160214,0
+HRL.US,D,20091028,000000,7.33193,7.38386,7.25539,7.25539,3354218.0367959,0
+HRL.US,D,20091029,000000,7.30049,7.41165,7.19664,7.40345,2606559.5364897,0
+HRL.US,D,20091030,000000,7.3717,7.49127,7.27606,7.28358,4356063.01565,0
+HRL.US,D,20091102,000000,7.3083,7.37604,7.25539,7.36319,3099449.1507871,0
+HRL.US,D,20091103,000000,7.3717,7.44795,7.34411,7.42372,2701120.8701157,0
+HRL.US,D,20091104,000000,7.42777,7.46397,7.36319,7.39949,2282478.0958666,0
+HRL.US,D,20091105,000000,7.41165,7.50729,7.39949,7.45992,2466326.739999,0
+HRL.US,D,20091106,000000,7.46783,7.51134,7.4438,7.49967,2584147.9716023,0
+HRL.US,D,20091109,000000,7.52746,7.59897,7.51965,7.59897,1578513.2997549,0
+HRL.US,D,20091110,000000,7.57553,7.67156,7.57553,7.66295,2382494.4438201,0
+HRL.US,D,20091111,000000,7.67562,7.67562,7.59897,7.61134,2203691.3087691,0
+HRL.US,D,20091112,000000,7.61134,7.68333,7.59897,7.6237,1790386.258456,0
+HRL.US,D,20091113,000000,7.63526,7.67156,7.59897,7.66295,1702175.7950783,0
+HRL.US,D,20091116,000000,7.67562,7.71537,7.65553,7.7035,1683161.6070474,0
+HRL.US,D,20091117,000000,7.67562,7.72368,7.65553,7.71102,1114030.2049226,0
+HRL.US,D,20091118,000000,7.71933,7.71933,7.63981,7.69124,1408139.9060288,0
+HRL.US,D,20091119,000000,7.69124,7.69124,7.55555,7.66295,1617209.0176993,0
+HRL.US,D,20091120,000000,7.64753,7.73605,7.64347,7.64753,4031737.8941275,0
+HRL.US,D,20091123,000000,7.7035,7.78302,7.6955,7.77126,2974512.6391426,0
+HRL.US,D,20091124,000000,7.947,8.08278,7.59511,7.63981,5926437.7778107,0
+HRL.US,D,20091125,000000,7.64753,7.67918,7.59145,7.61134,4170185.0455204,0
+HRL.US,D,20091127,000000,7.51599,7.57167,7.4075,7.50353,2836097.8437196,0
+HRL.US,D,20091130,000000,7.49127,7.53606,7.4515,7.49513,3810893.2316031,0
+HRL.US,D,20091201,000000,7.50729,7.67156,7.48345,7.63981,5367996.9904185,0
+HRL.US,D,20091202,000000,7.62814,7.68333,7.60352,7.63526,3766787.9999143,0
+HRL.US,D,20091203,000000,7.63526,7.67562,7.59897,7.61134,2590934.6363225,0
+HRL.US,D,20091204,000000,7.62814,7.68333,7.58315,7.67156,2720269.5376472,0
+HRL.US,D,20091207,000000,7.67562,7.82763,7.66295,7.78728,6469871.4618389,0
+HRL.US,D,20091208,000000,7.78728,7.81171,7.66295,7.6955,4707487.2732223,0
+HRL.US,D,20091209,000000,7.71102,7.71102,7.61134,7.67156,2968710.8092611,0
+HRL.US,D,20091210,000000,7.71102,7.76304,7.68333,7.69124,2159928.8481382,0
+HRL.US,D,20091211,000000,7.6955,7.78302,7.68333,7.71102,1965751.5716881,0
+HRL.US,D,20091214,000000,7.68333,7.74673,7.6237,7.65553,2607668.7395883,0
+HRL.US,D,20091215,000000,7.62814,7.63526,7.56386,7.58759,2907526.6810005,0
+HRL.US,D,20091216,000000,7.61518,7.66295,7.56386,7.57167,2272585.2580206,0
+HRL.US,D,20091217,000000,7.58315,7.58315,7.49127,7.50729,2028279.4838301,0
+HRL.US,D,20091218,000000,7.54754,7.54754,7.47208,7.53606,3057007.2181842,0
+HRL.US,D,20091221,000000,7.51965,7.61954,7.51965,7.54754,1789973.7198377,0
+HRL.US,D,20091222,000000,7.54358,7.61134,7.54358,7.60352,2632369.4893573,0
+HRL.US,D,20091223,000000,7.59897,7.64753,7.59145,7.59897,2456975.8646515,0
+HRL.US,D,20091224,000000,7.6237,7.77126,7.61134,7.74673,1365415.8698119,0
+HRL.US,D,20091228,000000,7.77126,7.77126,7.73605,7.76304,1655122.1256177,0
+HRL.US,D,20091229,000000,7.76304,7.77916,7.73605,7.75464,1653868.3317779,0
+HRL.US,D,20091230,000000,7.73971,7.7751,7.71102,7.73971,1286312.6008822,0
+HRL.US,D,20091231,000000,7.73605,7.77126,7.68333,7.68333,1158516.6303837,0
+HRL.US,D,20100104,000000,7.6955,7.70796,7.61134,7.64753,3385018.8980455,0
+HRL.US,D,20100105,000000,7.65553,7.69124,7.59511,7.68689,2320548.9391392,0
+HRL.US,D,20100106,000000,7.71102,7.74673,7.61954,7.64753,3232132.895013,0
+HRL.US,D,20100107,000000,7.66295,7.66295,7.54754,7.60352,2786970.358803,0
+HRL.US,D,20100108,000000,7.57167,7.63526,7.54754,7.61134,1625187.7976914,0
+HRL.US,D,20100111,000000,7.60352,7.65553,7.59145,7.6237,1632495.1913047,0
+HRL.US,D,20100112,000000,7.61954,7.71933,7.59145,7.69964,1579884.3839863,0
+HRL.US,D,20100113,000000,7.72368,7.79143,7.70796,7.74337,1608377.8601209,0
+HRL.US,D,20100114,000000,7.72744,7.74673,7.66295,7.74337,1789189.0875637,0
+HRL.US,D,20100115,000000,7.74337,7.74673,7.67156,7.7035,1567395.990667,0
+HRL.US,D,20100119,000000,7.71537,7.78302,7.68333,7.76304,2183465.7941091,0
+HRL.US,D,20100120,000000,7.66721,7.69124,7.60728,7.69124,1462695.1049231,0
+HRL.US,D,20100121,000000,7.71102,7.79143,7.63981,7.70796,3285332.1765369,0
+HRL.US,D,20100122,000000,7.70796,7.7751,7.69124,7.71537,2428349.9312644,0
+HRL.US,D,20100125,000000,7.74337,7.79143,7.67562,7.71102,2358109.1647592,0
+HRL.US,D,20100126,000000,7.71102,7.74337,7.63981,7.71933,1457211.7791219,0
+HRL.US,D,20100127,000000,7.74673,7.79143,7.71102,7.7751,1979204.5773648,0
+HRL.US,D,20100128,000000,7.75464,7.7672,7.67156,7.72744,2245914.8385742,0
+HRL.US,D,20100129,000000,7.75464,7.78728,7.69964,7.73189,2498412.7399343,0
+HRL.US,D,20100201,000000,7.76304,7.82763,7.71933,7.81537,3127098.3383279,0
+HRL.US,D,20100202,000000,7.80755,7.92267,7.80359,7.91881,2524162.0253581,0
+HRL.US,D,20100203,000000,7.88281,7.91169,7.83949,7.87925,1900123.5531645,0
+HRL.US,D,20100204,000000,7.83949,7.86294,7.74673,7.75464,2317155.6067791,0
+HRL.US,D,20100205,000000,7.77126,7.80359,7.71102,7.79143,2626005.474496,0
+HRL.US,D,20100208,000000,7.81171,7.81981,7.75909,7.76304,2164649.7863947,0
+HRL.US,D,20100209,000000,7.79568,7.88281,7.7672,7.83949,1769116.2526374,0
+HRL.US,D,20100210,000000,7.87925,7.93562,7.81171,7.91555,2397461.1022213,0
+HRL.US,D,20100211,000000,7.89151,7.95095,7.81171,7.95095,1596357.6172434,0
+HRL.US,D,20100212,000000,7.89151,7.93918,7.84681,7.92267,2655037.8797569,0
+HRL.US,D,20100216,000000,7.947,8.05045,7.91169,8.04303,3542930.187678,0
+HRL.US,D,20100217,000000,8.03937,8.13511,8.03937,8.11097,3670335.8642878,0
+HRL.US,D,20100218,000000,8.51706,8.52477,8.36169,8.44723,9432795.6080796,0
+HRL.US,D,20100219,000000,8.32272,8.38661,8.15488,8.29859,7290987.1142994,0
+HRL.US,D,20100222,000000,8.3426,8.36623,8.2705,8.31075,3392860.1651649,0
+HRL.US,D,20100223,000000,8.31075,8.35437,8.21957,8.22728,3826793.1575156,0
+HRL.US,D,20100224,000000,8.23123,8.315,8.22728,8.27445,3438536.6836497,0
+HRL.US,D,20100225,000000,8.1985,8.24696,8.163,8.22728,3447522.54321,0
+HRL.US,D,20100226,000000,8.25488,8.27881,8.18178,8.21125,2658202.6980785,0
+HRL.US,D,20100301,000000,8.25032,8.30709,8.22273,8.25488,2001476.6071311,0
+HRL.US,D,20100302,000000,8.30185,8.37345,8.25488,8.35437,3627405.5587617,0
+HRL.US,D,20100303,000000,8.22728,8.33854,8.14677,8.2705,3172442.1969956,0
+HRL.US,D,20100304,000000,8.29483,8.36169,8.28217,8.35061,2421562.2554202,0
+HRL.US,D,20100305,000000,8.39106,8.39106,8.32638,8.35773,3109012.3621882,0
+HRL.US,D,20100308,000000,8.33498,8.37859,8.29057,8.32638,2913312.3328971,0
+HRL.US,D,20100309,000000,8.33152,8.35437,8.29483,8.32638,3034185.1369267,0
+HRL.US,D,20100310,000000,8.35437,8.35437,8.26634,8.31955,2542163.0670765,0
+HRL.US,D,20100311,000000,8.30709,8.30709,8.21125,8.30185,1874845.4515547,0
+HRL.US,D,20100312,000000,8.30185,8.31075,8.20671,8.24696,3086293.4155853,0
+HRL.US,D,20100315,000000,8.2428,8.29057,8.22728,8.25488,1983871.9260461,0
+HRL.US,D,20100316,000000,8.28217,8.28217,8.23549,8.2705,1708988.7490242,0
+HRL.US,D,20100317,000000,8.27881,8.30709,8.22728,8.30709,2149246.3223979,0
+HRL.US,D,20100318,000000,8.29859,8.35061,8.28217,8.30185,2230860.2123794,0
+HRL.US,D,20100319,000000,8.31075,8.3426,8.21125,8.2705,2988939.3572933,0
+HRL.US,D,20100322,000000,8.20275,8.315,8.20275,8.31075,1874812.0844606,0
+HRL.US,D,20100323,000000,8.35437,8.35437,8.26308,8.35437,1715417.4758256,0
+HRL.US,D,20100324,000000,8.35437,8.37345,8.32638,8.36169,2138264.5039345,0
+HRL.US,D,20100325,000000,8.39106,8.39106,8.27445,8.32272,2586933.6183997,0
+HRL.US,D,20100326,000000,8.35437,8.38195,8.32638,8.38195,3210383.6163879,0
+HRL.US,D,20100329,000000,8.39106,8.49134,8.38195,8.47868,2644655.6578638,0
+HRL.US,D,20100330,000000,8.4947,8.4947,8.38661,8.43101,2485089.1581378,0
+HRL.US,D,20100331,000000,8.42745,8.47027,8.37345,8.39106,1725107.0777347,0
+HRL.US,D,20100401,000000,8.41162,8.47027,8.38195,8.42745,1315827.3123219,0
+HRL.US,D,20100405,000000,8.45069,8.46315,8.33498,8.37345,1896563.3853338,0
+HRL.US,D,20100406,000000,8.36169,8.36623,8.32272,8.34704,2193694.3251445,0
+HRL.US,D,20100407,000000,8.35061,8.38195,8.30709,8.3426,1874546.1588316,0
+HRL.US,D,20100408,000000,8.3426,8.3426,8.28217,8.30185,1887047.6967638,0
+HRL.US,D,20100409,000000,8.29483,8.3426,8.28217,8.3426,1467730.5027637,0
+HRL.US,D,20100412,000000,8.35773,8.36169,8.33498,8.34704,2257507.3759724,0
+HRL.US,D,20100413,000000,8.33498,8.38195,8.28217,8.37859,1995968.0032284,0
+HRL.US,D,20100414,000000,8.34704,8.38661,8.29859,8.38195,1784449.9490739,0
+HRL.US,D,20100415,000000,8.38661,8.42745,8.33152,8.40362,1654258.6256667,0
+HRL.US,D,20100416,000000,8.39828,8.42745,8.33854,8.35437,4174722.9703214,0
+HRL.US,D,20100419,000000,8.34704,8.36623,8.31075,8.35437,2671709.2933307,0
+HRL.US,D,20100420,000000,8.34704,8.39828,8.32638,8.33854,3825527.230187,0
+HRL.US,D,20100421,000000,8.33854,8.36169,8.26634,8.29859,4462103.6407792,0
+HRL.US,D,20100422,000000,8.099,8.12699,7.90793,8.0272,6277593.0763819,0
+HRL.US,D,20100423,000000,8.02038,8.04777,7.94739,7.99605,3760142.8925631,0
+HRL.US,D,20100426,000000,7.98715,7.99111,7.74337,7.79914,7404309.8549403,0
+HRL.US,D,20100427,000000,7.79914,7.88281,7.78728,7.83514,5101161.3498253,0
+HRL.US,D,20100428,000000,7.84286,7.92722,7.81981,7.91881,3897917.6464532,0
+HRL.US,D,20100429,000000,7.94324,8.12699,7.94324,8.11097,5020859.8988793,0
+HRL.US,D,20100430,000000,8.099,8.26308,8.0904,8.14291,5248141.3771976,0
+HRL.US,D,20100503,000000,8.17436,8.18614,8.0904,8.17436,3975762.0659227,0
+HRL.US,D,20100504,000000,8.13511,8.14677,8.00703,8.05519,3754207.5943051,0
+HRL.US,D,20100505,000000,8.03937,8.18178,8.03076,8.14677,3809441.2574466,0
+HRL.US,D,20100506,000000,8.15073,8.19019,7.90329,8.03541,6440796.5893673,0
+HRL.US,D,20100507,000000,8.05045,8.13511,8.00703,8.03541,4913733.326505,0
+HRL.US,D,20100510,000000,8.20275,8.27445,8.15488,8.23123,3210117.6907589,0
+HRL.US,D,20100511,000000,8.1985,8.28217,8.15488,8.1985,2858622.6545022,0
+HRL.US,D,20100512,000000,8.1985,8.25032,8.1708,8.24696,3183792.0646184,0
+HRL.US,D,20100513,000000,8.24696,8.29859,8.22728,8.23549,2399763.4317159,0
+HRL.US,D,20100514,000000,8.22728,8.24696,8.14291,8.18614,2366515.6502305,0
+HRL.US,D,20100517,000000,8.18614,8.29859,8.18614,8.29057,3109246.9429711,0
+HRL.US,D,20100518,000000,8.32272,8.42745,8.32272,8.34704,4169856.4301995,0
+HRL.US,D,20100519,000000,8.08278,8.26308,8.07082,8.12699,7686073.7312203,0
+HRL.US,D,20100520,000000,8.06311,8.13511,7.96263,8.03541,5919881.6493771,0
+HRL.US,D,20100521,000000,7.93118,8.00703,7.85888,7.9827,5417078.9747524,0
+HRL.US,D,20100524,000000,7.96697,8.05519,7.90329,7.97865,3047433.8955426,0
+HRL.US,D,20100525,000000,7.86294,7.89973,7.7751,7.89973,4164926.1892615,0
+HRL.US,D,20100526,000000,7.97865,8.03076,7.92267,7.92267,4863453.1601549,0
+HRL.US,D,20100527,000000,8.00703,8.00703,7.91555,7.97103,4745748.2078189,0
+HRL.US,D,20100528,000000,7.99111,8.01949,7.92722,7.95095,3932621.4465913,0
+HRL.US,D,20100601,000000,7.90793,8.0904,7.86294,8.00366,3661573.4631457,0
+HRL.US,D,20100602,000000,7.99111,8.14677,7.97459,8.14291,3748894.1373467,0
+HRL.US,D,20100603,000000,8.18614,8.23549,8.14677,8.23549,3098914.266157,0
+HRL.US,D,20100604,000000,8.14677,8.17842,8.06311,8.0904,4238628.0334392,0
+HRL.US,D,20100607,000000,8.0904,8.163,8.0272,8.06311,3289600.1312127,0
+HRL.US,D,20100608,000000,8.06311,8.1708,8.04748,8.163,3959369.7225907,0
+HRL.US,D,20100609,000000,8.1708,8.21501,8.11097,8.163,2839458.8201097,0
+HRL.US,D,20100610,000000,8.24696,8.32638,8.23549,8.31075,2187467.8231559,0
+HRL.US,D,20100611,000000,8.24696,8.29057,8.21501,8.29057,2171327.249716,0
+HRL.US,D,20100614,000000,8.33498,8.35773,8.2705,8.35061,2770032.0084763,0
+HRL.US,D,20100615,000000,8.36999,8.42745,8.315,8.42745,2426733.1438854,0
+HRL.US,D,20100616,000000,8.39828,8.39828,8.29057,8.35061,2331709.726562,0
+HRL.US,D,20100617,000000,8.35061,8.52477,8.34704,8.51438,2814154.4292742,0
+HRL.US,D,20100618,000000,8.54544,8.54544,8.41162,8.41944,2520806.1045884,0
+HRL.US,D,20100621,000000,8.48224,8.4865,8.3426,8.36999,1475744.6720982,0
+HRL.US,D,20100622,000000,8.36169,8.43447,8.30709,8.31075,1529674.9963207,0
+HRL.US,D,20100623,000000,8.27881,8.45435,8.27881,8.42745,3548362.957276,0
+HRL.US,D,20100624,000000,8.28217,8.45881,8.27881,8.39106,2847413.3331243,0
+HRL.US,D,20100625,000000,8.38195,8.38195,8.25873,8.30185,3595028.3550958,0
+HRL.US,D,20100628,000000,8.28217,8.39106,8.25488,8.37345,1709446.7882254,0
+HRL.US,D,20100629,000000,8.33498,8.35437,8.21125,8.23954,3504425.5721818,0
+HRL.US,D,20100630,000000,8.24814,8.24814,8.06409,8.08783,4796748.2945029,0
+HRL.US,D,20100701,000000,8.0904,8.21125,8.01949,8.20275,4225640.144832,0
+HRL.US,D,20100702,000000,8.20671,8.2705,8.15914,8.21957,3121799.0371064,0
+HRL.US,D,20100706,000000,8.24696,8.32638,8.21957,8.29057,3033666.4302818,0
+HRL.US,D,20100707,000000,8.2705,8.35773,8.2428,8.35773,3070843.4398813,0
+HRL.US,D,20100708,000000,8.39106,8.40362,8.3426,8.39491,2375868.5478262,0
+HRL.US,D,20100709,000000,8.39106,8.44723,8.36999,8.42745,2373566.2183315,0
+HRL.US,D,20100712,000000,8.40728,8.43101,8.37345,8.39491,2126810.490533,0
+HRL.US,D,20100713,000000,8.43853,8.54544,8.41944,8.53297,3042967.7605501,0
+HRL.US,D,20100714,000000,8.53297,8.56146,8.47492,8.54544,2181802.4950232,0
+HRL.US,D,20100715,000000,8.52477,8.56146,8.46315,8.5491,1709112.1061601,0
+HRL.US,D,20100716,000000,8.5221,8.53297,8.39491,8.41162,2701115.8144954,0
+HRL.US,D,20100719,000000,8.41598,8.46315,8.40728,8.42745,2289088.8249996,0
+HRL.US,D,20100720,000000,8.36999,8.54544,8.36169,8.54544,2859018.0040114,0
+HRL.US,D,20100721,000000,8.38661,8.48224,8.35773,8.38195,3084401.6024608,0
+HRL.US,D,20100722,000000,8.45435,8.50994,8.41944,8.46661,2343960.5057261,0
+HRL.US,D,20100723,000000,8.47027,8.54544,8.46315,8.54099,2864923.9796714,0
+HRL.US,D,20100726,000000,8.51706,8.7918,8.51706,8.78329,5104871.1640175,0
+HRL.US,D,20100727,000000,8.84036,8.84036,8.75461,8.77033,3444676.2289687,0
+HRL.US,D,20100728,000000,8.77033,8.77033,8.61605,8.62871,2385075.8435566,0
+HRL.US,D,20100729,000000,8.64672,8.66056,8.49926,8.53297,2014851.7562549,0
+HRL.US,D,20100730,000000,8.46661,8.59954,8.44723,8.57432,2617845.7032964,0
+HRL.US,D,20100802,000000,8.62871,8.67302,8.59954,8.63603,2194014.8514729,0
+HRL.US,D,20100803,000000,8.59499,8.63603,8.57432,8.59954,1530208.8698267,0
+HRL.US,D,20100804,000000,8.61111,8.65414,8.59954,8.64672,3014210.3810347,0
+HRL.US,D,20100805,000000,8.61971,8.61971,8.5221,8.59054,1633338.4687744,0
+HRL.US,D,20100806,000000,8.55276,8.61111,8.51438,8.56146,2527219.6645289,0
+HRL.US,D,20100809,000000,8.57798,8.64672,8.54544,8.62871,1655154.4815878,0
+HRL.US,D,20100810,000000,8.60755,8.78329,8.58242,8.70585,2699416.1149431,0
+HRL.US,D,20100811,000000,8.59054,8.61971,8.47492,8.54099,2864163.614375,0
+HRL.US,D,20100812,000000,8.43447,8.53763,8.43447,8.52477,2809520.4476871,0
+HRL.US,D,20100813,000000,8.49926,8.62871,8.49926,8.56967,2403761.4162665,0
+HRL.US,D,20100816,000000,8.54544,8.57798,8.49134,8.57432,3976461.7637753,0
+HRL.US,D,20100817,000000,8.64147,8.73444,8.59054,8.67678,3223950.879084,0
+HRL.US,D,20100818,000000,8.68469,8.74552,8.65038,8.7106,3085221.624077,0
+HRL.US,D,20100819,000000,8.7106,8.72722,8.6032,8.66056,3556347.8040125,0
+HRL.US,D,20100820,000000,8.75461,8.7918,8.64672,8.68469,3766232.892803,0
+HRL.US,D,20100823,000000,8.74176,8.77033,8.72722,8.73176,3213541.356841,0
+HRL.US,D,20100824,000000,8.68934,8.7106,8.62871,8.66056,4662162.6259118,0
+HRL.US,D,20100825,000000,8.61605,8.62871,8.49926,8.54544,4465730.5427981,0
+HRL.US,D,20100826,000000,8.54544,8.64672,8.54544,8.59954,2956547.9978905,0
+HRL.US,D,20100827,000000,8.63603,8.65414,8.55276,8.61605,2496037.6095071,0
+HRL.US,D,20100830,000000,8.61971,8.63603,8.52942,8.52942,2186957.2055035,0
+HRL.US,D,20100831,000000,8.52853,8.62871,8.49748,8.61971,4458814.4541976,0
+HRL.US,D,20100901,000000,8.66462,8.74552,8.66056,8.7106,3272568.7574721,0
+HRL.US,D,20100902,000000,8.73444,8.7918,8.66926,8.7918,2507428.9332165,0
+HRL.US,D,20100903,000000,8.80664,8.85331,8.75461,8.85331,1864562.3198198,0
+HRL.US,D,20100907,000000,8.79932,8.86904,8.75461,8.75461,2102400.9444945,0
+HRL.US,D,20100908,000000,8.79932,8.82156,8.76213,8.80396,1723209.1978659,0
+HRL.US,D,20100909,000000,8.86904,8.86904,8.78705,8.8187,1513251.3081427,0
+HRL.US,D,20100910,000000,8.82888,8.89684,8.81118,8.89684,1633457.781414,0
+HRL.US,D,20100913,000000,8.95221,8.95221,8.86153,8.87853,1458943.8346443,0
+HRL.US,D,20100914,000000,8.86904,8.91918,8.84036,8.89684,2581252.1122819,0
+HRL.US,D,20100915,000000,8.85331,8.90138,8.79932,8.89684,2871662.1104365,0
+HRL.US,D,20100916,000000,8.89684,8.9267,8.82513,8.84491,2305060.5407208,0
+HRL.US,D,20100917,000000,8.87853,8.91552,8.7918,8.82156,2662463.5748859,0
+HRL.US,D,20100920,000000,8.82513,8.88081,8.82156,8.86904,1962098.3804434,0
+HRL.US,D,20100921,000000,8.86904,8.90603,8.79932,8.88932,3733146.8911678,0
+HRL.US,D,20100922,000000,8.86904,8.94263,8.86904,8.88081,2336324.4967919,0
+HRL.US,D,20100923,000000,8.85331,8.89684,8.81118,8.86153,1726761.2767041,0
+HRL.US,D,20100924,000000,8.88081,8.99069,8.88081,8.95508,1650685.3132231,0
+HRL.US,D,20100927,000000,8.93887,8.95864,8.87853,8.90988,1662040.2364663,0
+HRL.US,D,20100928,000000,8.93541,8.94263,8.81514,8.93887,2647532.3058269,0
+HRL.US,D,20100929,000000,8.87853,8.91918,8.84036,8.87853,2279977.5860554,0
+HRL.US,D,20100930,000000,8.91918,8.97002,8.82156,8.90988,2749554.7239242,0
+HRL.US,D,20101001,000000,8.93541,8.9623,8.83749,8.92175,1657235.3749123,0
+HRL.US,D,20101004,000000,8.91552,8.94263,8.85331,8.90988,2233092.7743135,0
+HRL.US,D,20101005,000000,8.94747,9.08079,8.93165,9.03964,2808568.9799425,0
+HRL.US,D,20101006,000000,9.0435,9.08079,9.02253,9.08079,1991407.833698,0
+HRL.US,D,20101007,000000,9.09028,9.10007,9.0255,9.0255,5536597.8836599,0
+HRL.US,D,20101008,000000,9.0435,9.1153,9.01799,9.052,2294920.9886031,0
+HRL.US,D,20101011,000000,9.0255,9.03598,8.94263,8.9623,2309441.7412918,0
+HRL.US,D,20101012,000000,8.9623,8.9623,8.83749,8.84491,8165656.9528303,0
+HRL.US,D,20101013,000000,8.86904,8.9623,8.85331,8.94747,4446896.3348507,0
+HRL.US,D,20101014,000000,8.94747,9.00957,8.94747,9.00572,2889304.2031121,0
+HRL.US,D,20101015,000000,9.03302,9.0617,8.90988,8.97922,3269612.2307078,0
+HRL.US,D,20101018,000000,8.97466,8.9981,8.95508,8.9623,2051743.6288684,0
+HRL.US,D,20101019,000000,8.9267,8.9267,8.86904,8.91918,2900267.8213423,0
+HRL.US,D,20101020,000000,8.90988,8.9623,8.88536,8.92175,1886957.7067221,0
+HRL.US,D,20101021,000000,8.94747,8.99069,8.9267,8.94263,1556507.1956175,0
+HRL.US,D,20101022,000000,8.94747,9.00196,8.94747,8.9981,1906761.5826472,0
+HRL.US,D,20101025,000000,9.02935,9.08079,8.99454,9.00572,1777796.7527302,0
+HRL.US,D,20101026,000000,9.00196,9.0255,8.98308,9.00957,1915795.9761626,0
+HRL.US,D,20101027,000000,8.9623,8.9981,8.90988,8.99069,1515480.8367048,0
+HRL.US,D,20101028,000000,9.00957,9.06466,8.99069,9.0255,1202828.1313816,0
+HRL.US,D,20101029,000000,9.03302,9.17405,9.03302,9.17405,2185037.0809051,0
+HRL.US,D,20101101,000000,9.20144,9.38668,9.09028,9.12766,2829322.3013641,0
+HRL.US,D,20101102,000000,9.17405,9.21618,8.9981,9.13944,3096115.4747468,0
+HRL.US,D,20101103,000000,9.15387,9.17801,9.07317,9.15387,1254267.0459095,0
+HRL.US,D,20101104,000000,9.19047,9.19047,9.12766,9.16159,2020545.3958616,0
+HRL.US,D,20101105,000000,9.16159,9.19047,9.14586,9.17801,1758478.2163559,0
+HRL.US,D,20101108,000000,9.14586,9.17405,9.11233,9.1422,1608924.8782397,0
+HRL.US,D,20101109,000000,9.1422,9.19047,9.12025,9.13944,1639287.9227693,0
+HRL.US,D,20101110,000000,9.13944,9.1692,9.09028,9.16159,1469724.4394188,0
+HRL.US,D,20101111,000000,9.13448,9.1692,9.10284,9.15387,1623974.4488141,0
+HRL.US,D,20101112,000000,9.09028,9.14586,9.04746,9.12766,1899347.0098831,0
+HRL.US,D,20101115,000000,9.1422,9.23655,9.1422,9.20926,2038663.7279714,0
+HRL.US,D,20101116,000000,9.1692,9.19432,9.09028,9.11233,2527928.462498,0
+HRL.US,D,20101117,000000,9.11233,9.17801,9.07317,9.1692,2045474.6596691,0
+HRL.US,D,20101118,000000,9.23358,9.38372,9.2238,9.36996,2348156.6705934,0
+HRL.US,D,20101119,000000,9.38866,9.52603,9.33447,9.51812,2778904.6221414,0
+HRL.US,D,20101122,000000,9.46174,9.58537,9.44988,9.57351,2795225.1756647,0
+HRL.US,D,20101123,000000,9.7891,9.93646,9.60911,9.81482,6783213.7537741,0
+HRL.US,D,20101124,000000,9.81482,9.86328,9.65955,9.78614,3963956.1813469,0
+HRL.US,D,20101126,000000,9.71592,9.94042,9.6991,9.89987,2229840.9993225,0
+HRL.US,D,20101129,000000,9.85142,9.88603,9.66845,9.81482,2914496.3591764,0
+HRL.US,D,20101130,000000,9.76932,9.8613,9.71592,9.80493,2449397.4897888,0
+HRL.US,D,20101201,000000,9.88306,10.0037,9.81482,9.95916,3349575.9662163,0
+HRL.US,D,20101202,000000,9.95916,9.9879,9.85932,9.94534,3033357.0263181,0
+HRL.US,D,20101203,000000,9.90481,9.9711,9.89591,9.92658,2137212.9349075,0
+HRL.US,D,20101206,000000,9.93448,9.96414,9.90977,9.92658,1744072.7318105,0
+HRL.US,D,20101207,000000,9.97796,10.0077,9.91174,9.9711,2458209.4360101,0
+HRL.US,D,20101208,000000,9.96712,10.0077,9.91866,9.95916,2141308.9984924,0
+HRL.US,D,20101209,000000,9.99486,10.0917,9.99486,10.0324,1921258.0683585,0
+HRL.US,D,20101210,000000,10.0463,10.1204,10.0077,10.1165,1959871.8852536,0
+HRL.US,D,20101213,000000,10.2084,10.2638,10.1827,10.2084,2934876.5758184,0
+HRL.US,D,20101214,000000,10.1936,10.2559,10.1906,10.251,2428840.3264357,0
+HRL.US,D,20101215,000000,10.3192,10.342,10.2332,10.3113,3355682.1444412,0
+HRL.US,D,20101216,000000,10.1699,10.2816,10.1471,10.2678,3567177.9538662,0
+HRL.US,D,20101217,000000,10.1867,10.3074,10.161,10.2974,2565542.2776934,0
+HRL.US,D,20101220,000000,10.2856,10.3568,10.2856,10.335,2172669.0113495,0
+HRL.US,D,20101221,000000,10.3113,10.3479,10.247,10.2816,2633055.031473,0
+HRL.US,D,20101222,000000,10.2708,10.3479,10.2638,10.3074,2288440.6944744,0
+HRL.US,D,20101223,000000,10.3113,10.4478,10.3113,10.3479,1852660.3784579,0
+HRL.US,D,20101227,000000,10.3281,10.332,10.247,10.2925,1245053.6834347,0
+HRL.US,D,20101228,000000,10.2886,10.3232,10.251,10.3232,1661786.4443261,0
+HRL.US,D,20101229,000000,10.332,10.3608,10.2846,10.3133,1872358.0863563,0
+HRL.US,D,20101230,000000,10.3133,10.338,10.2292,10.2332,2232957.2836889,0
+HRL.US,D,20101231,000000,10.2203,10.2886,10.1887,10.2411,1787678.4682115,0
+HRL.US,D,20110103,000000,10.2708,10.2886,10.2134,10.2262,2011427.0790489,0
+HRL.US,D,20110104,000000,10.2262,10.2332,10.0531,10.1244,2610802.2130638,0
+HRL.US,D,20110105,000000,10.0917,10.1135,9.93448,9.95916,4106519.6188059,0
+HRL.US,D,20110106,000000,9.95916,9.9879,9.87317,9.94534,3051567.3707178,0
+HRL.US,D,20110107,000000,9.94534,9.95529,9.85932,9.92658,1986056.9651492,0
+HRL.US,D,20110110,000000,9.89987,10.0077,9.89097,9.95916,1816533.9267611,0
+HRL.US,D,20110111,000000,9.96712,10.1085,9.96712,10.0987,2164930.8788847,0
+HRL.US,D,20110112,000000,10.1135,10.1431,10.0493,10.0829,1937525.0323064,0
+HRL.US,D,20110113,000000,10.0987,10.1431,10.0531,10.0699,1648503.3074922,0
+HRL.US,D,20110114,000000,10.0531,10.1085,9.9879,10.0651,1407248.094604,0
+HRL.US,D,20110118,000000,10.0373,10.156,10.0373,10.1511,1863748.364948,0
+HRL.US,D,20110119,000000,10.1244,10.1511,10.0571,10.1085,1841703.8380961,0
+HRL.US,D,20110120,000000,10.1085,10.1511,10.0829,10.1283,1578184.684434,0
+HRL.US,D,20110121,000000,10.1511,10.1827,10.0987,10.1402,1846728.1135721,0
+HRL.US,D,20110124,000000,10.1511,10.1867,10.1165,10.1431,1201551.0816883,0
+HRL.US,D,20110125,000000,10.1323,10.1402,9.99486,10.0531,1937669.6230476,0
+HRL.US,D,20110126,000000,10.0957,10.1748,10.0531,10.1431,2238128.1721542,0
+HRL.US,D,20110127,000000,10.1431,10.1511,10.0463,10.0829,1867576.4806558,0
+HRL.US,D,20110128,000000,10.0987,10.1165,9.90481,9.92658,1692529.671504,0
+HRL.US,D,20110131,000000,9.95131,10.0324,9.79702,9.86624,3209484.7270946,0
+HRL.US,D,20110201,000000,9.89987,9.98193,9.86922,9.92658,2682065.2259982,0
+HRL.US,D,20110202,000000,9.91372,9.92361,9.84548,9.85932,1735606.5900194,0
+HRL.US,D,20110203,000000,9.88306,10.0403,9.86922,10.0235,1872301.4634087,0
+HRL.US,D,20110204,000000,10.0789,10.1244,9.9879,10.1085,1672987.6767115,0
+HRL.US,D,20110207,000000,10.1431,10.1649,10.0868,10.0917,1842783.7185969,0
+HRL.US,D,20110208,000000,10.0917,10.1788,10.0917,10.1699,1966574.6266765,0
+HRL.US,D,20110209,000000,10.1431,10.2134,10.1323,10.1827,1448779.0044249,0
+HRL.US,D,20110210,000000,10.159,10.1699,10.1165,10.159,1184479.2629851,0
+HRL.US,D,20110211,000000,10.1323,10.2757,10.1085,10.251,1166637.9788688,0
+HRL.US,D,20110214,000000,10.3034,10.3232,10.2262,10.3133,1301333.8599829,0
+HRL.US,D,20110215,000000,10.2678,10.3538,10.2084,10.332,2055106.6275066,0
+HRL.US,D,20110216,000000,10.345,10.4804,10.332,10.4556,2400125.414131,0
+HRL.US,D,20110218,000000,10.6624,10.7721,10.6199,10.7543,3163610.0282932,0
+HRL.US,D,20110222,000000,11.7265,11.7799,10.8948,10.9215,5515804.1172757,0
+HRL.US,D,20110223,000000,10.9353,10.9729,10.5754,10.6861,5022282.550438,0
+HRL.US,D,20110224,000000,10.6911,10.7721,10.6436,10.7138,2939602.5696953,0
+HRL.US,D,20110225,000000,10.7543,10.8741,10.7069,10.8473,1631658.9917035,0
+HRL.US,D,20110228,000000,10.7187,10.9759,10.7187,10.9443,2615193.5248755,0
+HRL.US,D,20110301,000000,10.9759,11.0293,10.8177,10.8197,2098529.3504519,0
+HRL.US,D,20110302,000000,10.8217,10.8909,10.7247,10.8711,2318957.4298618,0
+HRL.US,D,20110303,000000,10.9037,11.0808,10.8721,11.0323,2792897.5680685,0
+HRL.US,D,20110304,000000,11.0085,11.062,10.8909,10.9561,1887064.8858729,0
+HRL.US,D,20110307,000000,10.9561,11.0372,10.8067,10.8423,3228038.8536762,0
+HRL.US,D,20110308,000000,10.8681,11.0165,10.8423,11.0085,3405040.1656445,0
+HRL.US,D,20110309,000000,10.9937,11.1114,10.97,11.0926,1596796.4450873,0
+HRL.US,D,20110310,000000,11.0066,11.056,10.9245,11.0155,2002297.6398715,0
+HRL.US,D,20110311,000000,10.9888,11.1371,10.9888,11.0817,1316850.5698751,0
+HRL.US,D,20110314,000000,11.0432,11.1154,10.9601,11.0085,1653759.1303789,0
+HRL.US,D,20110315,000000,10.8621,10.9215,10.7899,10.8741,2073028.8015479,0
+HRL.US,D,20110316,000000,10.8453,10.8829,10.6495,10.7543,3145460.3513373,0
+HRL.US,D,20110317,000000,10.8533,10.9245,10.7959,10.8127,1573408.1343538,0
+HRL.US,D,20110318,000000,10.8997,11.0501,10.8948,11.0461,2948224.4245924,0
+HRL.US,D,20110321,000000,11.0778,11.2983,11.0748,11.1608,3297534.421746,0
+HRL.US,D,20110322,000000,11.0085,11.0817,10.878,11.0115,2150334.2918911,0
+HRL.US,D,20110323,000000,11.0046,11.0115,10.8909,10.9561,1888687.7399962,0
+HRL.US,D,20110324,000000,11.0085,11.057,10.9809,11.0115,1661429.5175314,0
+HRL.US,D,20110325,000000,11.0491,11.2498,11.0432,11.2084,2015493.8200358,0
+HRL.US,D,20110328,000000,11.228,11.228,11.1282,11.1282,1560956.1415008,0
+HRL.US,D,20110329,000000,11.1608,11.228,11.0926,11.228,1439476.6630324,0
+HRL.US,D,20110330,000000,11.245,11.2776,11.1371,11.1688,2454907.1048157,0
+HRL.US,D,20110331,000000,11.1728,11.1925,11.0946,11.1223,2004721.3042538,0
+HRL.US,D,20110401,000000,11.153,11.2854,11.1312,11.2776,1898370.2640369,0
+HRL.US,D,20110404,000000,11.2736,11.2854,11.1569,11.2172,2319590.3935261,0
+HRL.US,D,20110405,000000,11.1925,11.2578,11.148,11.1925,1805783.6557086,0
+HRL.US,D,20110406,000000,11.2084,11.241,11.145,11.1688,2445770.5877699,0
+HRL.US,D,20110407,000000,11.153,11.1836,11.0352,11.1223,2137386.8482465,0
+HRL.US,D,20110408,000000,11.1272,11.1569,11.0155,11.0768,1747796.7017397,0
+HRL.US,D,20110411,000000,11.0768,11.14,11.0293,11.0293,1979111.5539508,0
+HRL.US,D,20110412,000000,11.0036,11.0847,10.9631,11.0352,2214638.7490144,0
+HRL.US,D,20110413,000000,11.052,11.3873,11.0293,11.3488,3252087.4284238,0
+HRL.US,D,20110414,000000,11.3379,11.3735,11.24,11.3408,1685759.1847689,0
+HRL.US,D,20110415,000000,11.3824,11.4862,11.3191,11.419,1929236.8483507,0
+HRL.US,D,20110418,000000,11.3606,11.3923,11.2647,11.3032,1925892.0499456,0
+HRL.US,D,20110419,000000,11.3488,11.3824,11.23,11.3646,1922665.5530561,0
+HRL.US,D,20110420,000000,11.4457,11.4991,11.3824,11.4219,1417161.1549313,0
+HRL.US,D,20110421,000000,11.4595,11.4862,11.3923,11.419,639251.84486648,0
+HRL.US,D,20110425,000000,11.4002,11.412,11.3191,11.3735,973802.46405219,0
+HRL.US,D,20110426,000000,11.419,11.5604,11.412,11.5455,1197841.267496,0
+HRL.US,D,20110427,000000,11.5455,11.6425,11.5377,11.6425,1593890.4745262,0
+HRL.US,D,20110428,000000,11.6365,11.7483,11.6217,11.7394,1571113.8938517,0
+HRL.US,D,20110429,000000,11.7414,11.8344,11.7157,11.8067,1423006.4631475,0
+HRL.US,D,20110502,000000,11.8225,11.8363,11.7612,11.7997,1678881.5188829,0
+HRL.US,D,20110503,000000,11.7394,11.8017,11.7019,11.7997,1641919.878709,0
+HRL.US,D,20110504,000000,11.7483,11.8393,11.6741,11.6959,1286303.5007657,0
+HRL.US,D,20110505,000000,11.6959,11.6959,11.5297,11.5871,2348456.9744404,0
+HRL.US,D,20110506,000000,11.7019,11.7997,11.5871,11.6365,2203078.5675861,0
+HRL.US,D,20110509,000000,11.6365,11.6919,11.5921,11.6673,1982987.1924897,0
+HRL.US,D,20110510,000000,11.6919,11.778,11.6919,11.7275,2034650.5765598,0
+HRL.US,D,20110511,000000,11.7275,11.778,11.6059,11.6395,2224144.3263436,0
+HRL.US,D,20110512,000000,11.6365,11.9788,11.6157,11.962,1930197.4162118,0
+HRL.US,D,20110513,000000,11.9668,12.0054,11.8848,11.9788,2164171.5247123,0
+HRL.US,D,20110516,000000,11.9827,11.9827,11.8512,11.8769,1880078.018588,0
+HRL.US,D,20110517,000000,11.8472,11.9788,11.8166,11.9708,2003544.3558429,0
+HRL.US,D,20110518,000000,11.9827,12.0984,11.9254,12.0766,2360768.4210485,0
+HRL.US,D,20110519,000000,12.0984,12.1805,12.0766,12.1469,2148652.792572,0
+HRL.US,D,20110520,000000,12.1192,12.1676,12.0252,12.0737,2076118.7966888,0
+HRL.US,D,20110523,000000,11.9936,12.0766,11.9254,12.0618,1903958.7467408,0
+HRL.US,D,20110524,000000,12.0856,12.1271,12.0252,12.049,3360301.9702914,0
+HRL.US,D,20110525,000000,11.8126,11.8166,11.0768,11.4734,8923933.2669369,0
+HRL.US,D,20110526,000000,11.4862,11.6287,11.3448,11.6217,5049615.2561466,0
+HRL.US,D,20110527,000000,11.6395,11.6513,11.5773,11.6513,3417635.7381147,0
+HRL.US,D,20110531,000000,11.7117,11.775,11.6673,11.775,3790508.9704649,0
+HRL.US,D,20110601,000000,11.7533,11.8126,11.6959,11.7572,3489167.7100502,0
+HRL.US,D,20110602,000000,11.7533,11.7572,11.5199,11.5951,2950041.4145361,0
+HRL.US,D,20110603,000000,11.4813,11.508,11.3062,11.3824,3146433.0526872,0
+HRL.US,D,20110606,000000,11.3408,11.4912,11.328,11.417,3754380.4965201,0
+HRL.US,D,20110607,000000,11.4773,11.4773,11.3784,11.4002,2723959.1293581,0
+HRL.US,D,20110608,000000,11.4091,11.5951,11.3893,11.5831,3615838.2994651,0
+HRL.US,D,20110609,000000,11.5831,11.6217,11.4951,11.5643,2357295.2098873,0
+HRL.US,D,20110610,000000,11.5248,11.5643,11.3952,11.4002,2708228.0611643,0
+HRL.US,D,20110613,000000,11.3952,11.5159,11.3952,11.4595,2715777.1134291,0
+HRL.US,D,20110614,000000,11.5485,11.6633,11.4912,11.6089,2860219.2193998,0
+HRL.US,D,20110615,000000,11.5643,11.5951,11.3952,11.4318,2478249.9149663,0
+HRL.US,D,20110616,000000,11.4635,11.6365,11.417,11.6039,2857829.9332356,0
+HRL.US,D,20110617,000000,11.6425,11.7236,11.5989,11.6257,3729424.9434868,0
+HRL.US,D,20110620,000000,11.5921,11.7394,11.5871,11.6919,2451900.0218482,0
+HRL.US,D,20110621,000000,11.7533,11.87,11.7315,11.8393,1848191.2100932,0
+HRL.US,D,20110622,000000,11.8363,11.8769,11.7908,11.8086,2434733.1574829,0
+HRL.US,D,20110623,000000,11.7355,11.7355,11.5693,11.7019,2647681.9521885,0
+HRL.US,D,20110624,000000,11.7157,11.7958,11.6741,11.6919,3921750.851775,0
+HRL.US,D,20110627,000000,11.7275,11.8086,11.7197,11.7572,1957731.3356093,0
+HRL.US,D,20110628,000000,11.8057,11.8393,11.7701,11.8363,1640502.2827706,0
+HRL.US,D,20110629,000000,11.8393,11.9827,11.8264,11.9342,1588526.4613647,0
+HRL.US,D,20110630,000000,11.9748,12.0342,11.9244,11.9649,1872529.9774473,0
+HRL.US,D,20110701,000000,11.9234,12.0698,11.8798,12.0698,1590545.6761212,0
+HRL.US,D,20110705,000000,12.052,12.0718,11.9738,12.0658,2356731.0026594,0
+HRL.US,D,20110706,000000,12.0608,12.1676,12.0242,12.1588,2730842.8619886,0
+HRL.US,D,20110707,000000,12.2122,12.2122,11.9362,11.9818,5729474.8545632,0
+HRL.US,D,20110708,000000,11.867,12.0084,11.8146,12.0084,4881065.9302326,0
+HRL.US,D,20110711,000000,11.8828,11.8947,11.7177,11.7681,3000730.0750082,0
+HRL.US,D,20110712,000000,11.7177,11.8878,11.7177,11.8373,2384302.3336473,0
+HRL.US,D,20110713,000000,11.8947,11.9402,11.8037,11.8314,1503574.8508465,0
+HRL.US,D,20110714,000000,11.8719,11.9688,11.8195,11.8739,3055541.0882908,0
+HRL.US,D,20110715,000000,11.8917,11.953,11.8037,11.9402,2634647.5518744,0
+HRL.US,D,20110718,000000,11.9322,11.9322,11.7335,11.8353,1617059.3713377,0
+HRL.US,D,20110719,000000,11.8719,12.1142,11.8581,12.0964,1741098.0048131,0
+HRL.US,D,20110720,000000,12.0886,12.1014,11.9926,12.044,1207181.0204788,0
+HRL.US,D,20110721,000000,12.1182,12.2497,12.039,12.2418,2228564.9607532,0
+HRL.US,D,20110722,000000,12.2527,12.2962,12.1805,12.2092,1735002.9489529,0
+HRL.US,D,20110725,000000,12.1706,12.2577,12.137,12.1706,2090760.8842652,0
+HRL.US,D,20110726,000000,12.1924,12.2042,12.0608,12.0698,1765470.1392612,0
+HRL.US,D,20110727,000000,12.0362,12.052,11.7968,11.8106,2181193.7983364,0
+HRL.US,D,20110728,000000,11.8274,11.9184,11.7631,11.776,1263163.926552,0
+HRL.US,D,20110729,000000,11.7019,11.7928,11.6079,11.6741,2419930.3011802,0
+HRL.US,D,20110801,000000,11.8007,11.8195,11.5129,11.5525,3683371.2757259,0
+HRL.US,D,20110802,000000,11.5219,11.5989,11.4051,11.4051,3311707.3477566,0
+HRL.US,D,20110803,000000,11.4002,11.5485,11.2844,11.5377,3747452.2744309,0
+HRL.US,D,20110804,000000,11.2805,11.4051,10.9907,10.9907,4547100.7518802,0
+HRL.US,D,20110805,000000,11.1134,11.3735,10.9027,11.2538,5069068.2720214,0
+HRL.US,D,20110808,000000,11.0135,11.1786,10.7841,10.788,5190062.4109389,0
+HRL.US,D,20110809,000000,10.8741,11.0224,10.4616,11.0056,6641810.0756168,0
+HRL.US,D,20110810,000000,10.8423,11.0273,10.7197,10.7702,7330668.6782065,0
+HRL.US,D,20110811,000000,10.7929,11.1174,10.6406,10.9818,4825066.8461743,0
+HRL.US,D,20110812,000000,11.0837,11.2122,10.9907,11.1598,2807992.6392258,0
+HRL.US,D,20110815,000000,11.23,11.3735,11.1559,11.3606,1158606.6204254,0
+HRL.US,D,20110816,000000,11.2934,11.4872,11.23,11.4388,1907926.3975695,0
+HRL.US,D,20110817,000000,11.4961,11.6177,11.4467,11.5258,2314790.5875924,0
+HRL.US,D,20110818,000000,11.2122,11.4051,11.1381,11.3032,3878707.3003538,0
+HRL.US,D,20110819,000000,11.152,11.419,11.1252,11.1668,3274240.1455506,0
+HRL.US,D,20110822,000000,11.328,11.3824,11.1756,11.2776,4372616.1277082,0
+HRL.US,D,20110823,000000,11.24,11.4269,11.0758,11.419,5716460.6767304,0
+HRL.US,D,20110824,000000,11.3923,11.5455,11.3735,11.4635,4276852.5675695,0
+HRL.US,D,20110825,000000,11.417,11.417,10.523,10.6307,7619627.7133287,0
+HRL.US,D,20110826,000000,10.6505,10.8147,10.431,10.7929,4412580.8063533,0
+HRL.US,D,20110829,000000,10.8563,11.1084,10.8563,11.0946,2352212.2892156,0
+HRL.US,D,20110830,000000,11.0798,11.152,10.966,11.0798,2788327.2872974,0
+HRL.US,D,20110831,000000,11.1569,11.2014,11.0224,11.1312,4485552.6189565,0
+HRL.US,D,20110901,000000,11.143,11.236,11.0056,11.0352,3389281.7971009,0
+HRL.US,D,20110902,000000,10.8809,11.0441,10.8621,10.9314,2678832.6623643,0
+HRL.US,D,20110906,000000,10.6743,10.8207,10.603,10.7929,3718177.1993945,0
+HRL.US,D,20110907,000000,10.8809,11.0303,10.8741,11.0224,3374314.1275757,0
+HRL.US,D,20110908,000000,10.9818,11.2074,10.9729,11.1045,4362206.6054652,0
+HRL.US,D,20110909,000000,10.97,10.97,10.7365,10.7929,2989639.0551459,0
+HRL.US,D,20110912,000000,10.7158,10.878,10.6851,10.8453,3005146.6649215,0
+HRL.US,D,20110913,000000,10.878,10.9561,10.7663,10.9097,2970235.5843502,0
+HRL.US,D,20110914,000000,10.9175,11.2568,10.8207,11.1638,3531503.4746262,0
+HRL.US,D,20110915,000000,11.2152,11.244,11.055,11.1756,4229922.2552447,0
+HRL.US,D,20110916,000000,11.233,11.3824,11.2074,11.2844,3862195.6443822,0
+HRL.US,D,20110919,000000,11.1559,11.2192,11.0441,11.1786,1791945.4117633,0
+HRL.US,D,20110920,000000,11.2044,11.324,11.1786,11.2192,2258578.1563566,0
+HRL.US,D,20110921,000000,11.2044,11.2608,10.9463,10.9611,2565025.5932966,0
+HRL.US,D,20110922,000000,10.7475,10.8423,10.6258,10.7841,3763782.9391949,0
+HRL.US,D,20110923,000000,10.7326,10.9057,10.6307,10.8375,2902988.7561996,0
+HRL.US,D,20110926,000000,10.8513,11.0441,10.8207,11.0392,2676689.0793478,0
+HRL.US,D,20110927,000000,11.2637,11.3735,11.1174,11.1718,3575963.6108617,0
+HRL.US,D,20110928,000000,11.236,11.236,10.7326,10.7435,3582956.544891,0
+HRL.US,D,20110929,000000,10.8671,11.0224,10.8187,10.966,3661649.2974505,0
+HRL.US,D,20110930,000000,10.8909,11.1578,10.8543,10.8909,3916582.9966819,0
+HRL.US,D,20111003,000000,10.8711,10.9561,10.6851,10.6931,2490827.2872033,0
+HRL.US,D,20111004,000000,10.5526,10.9868,10.4932,10.97,4263339.905573,0
+HRL.US,D,20111005,000000,11.0273,11.0669,10.8809,11.0441,2832942.1255147,0
+HRL.US,D,20111006,000000,11.059,11.3388,11.0085,11.3388,2239467.9115395,0
+HRL.US,D,20111007,000000,11.3508,11.4714,11.2656,11.3596,2219499.2223919,0
+HRL.US,D,20111010,000000,11.4872,11.5219,11.3893,11.508,2218364.7411916,0
+HRL.US,D,20111011,000000,11.507,11.5733,11.4655,11.5555,1635859.2010669,0
+HRL.US,D,20111012,000000,11.5871,11.6879,11.5475,11.6049,2121485.9112099,0
+HRL.US,D,20111013,000000,11.5979,11.6425,11.5436,11.6079,1768677.4247934,0
+HRL.US,D,20111014,000000,11.6879,11.7137,11.5515,11.6335,2167379.8213686,0
+HRL.US,D,20111017,000000,11.6207,11.6553,11.4516,11.4714,1962517.9969302,0
+HRL.US,D,20111018,000000,11.4892,11.7493,11.3982,11.6879,2137659.851744,0
+HRL.US,D,20111019,000000,11.6831,11.7246,11.4892,11.5021,2366512.6168583,0
+HRL.US,D,20111020,000000,11.5475,11.6119,11.4289,11.5811,1495767.9619454,0
+HRL.US,D,20111021,000000,11.7137,11.9481,11.6831,11.9452,2355812.9020089,0
+HRL.US,D,20111024,000000,11.9372,11.9481,11.7889,11.8373,2054312.895116,0
+HRL.US,D,20111025,000000,11.8037,11.9066,11.6513,11.6741,1511101.6583818,0
+HRL.US,D,20111026,000000,11.7889,11.8146,11.6029,11.7533,1759657.1870151,0
+HRL.US,D,20111027,000000,11.9926,12.1676,11.8739,12.1152,2352892.775711,0
+HRL.US,D,20111028,000000,12.1024,12.1726,12.0362,12.1271,1644360.7322004,0
+HRL.US,D,20111031,000000,12.0588,12.1132,11.9283,11.9332,1702027.1598409,0
+HRL.US,D,20111101,000000,11.6425,11.7621,11.5733,11.6673,2319936.1979561,0
+HRL.US,D,20111102,000000,11.8106,11.8976,11.7019,11.8344,1668748.0335095,0
+HRL.US,D,20111103,000000,11.8798,12.0727,11.8274,12.0212,2348629.8766555,0
+HRL.US,D,20111104,000000,11.9332,12.0005,11.862,11.949,1496455.5263092,0
+HRL.US,D,20111107,000000,11.9481,12.0698,11.8828,12.0658,1236796.8443249,0
+HRL.US,D,20111108,000000,12.0984,12.1469,11.961,12.1271,1636371.8409676,0
+HRL.US,D,20111109,000000,11.8917,11.9322,11.7137,11.7355,1899509.8008575,0
+HRL.US,D,20111110,000000,11.8571,11.9184,11.7216,11.8828,1355336.985138,0
+HRL.US,D,20111111,000000,12.0292,12.048,11.9322,11.9818,1486292.7183379,0
+HRL.US,D,20111114,000000,11.9649,11.9768,11.867,11.9184,980824.7206794,0
+HRL.US,D,20111115,000000,11.8739,12.135,11.8492,12.1192,2288277.9035,0
+HRL.US,D,20111116,000000,12.0094,12.1508,11.9066,11.9768,1734066.6480693,0
+HRL.US,D,20111117,000000,11.9452,12.0766,11.7799,11.8532,1707029.1905874,0
+HRL.US,D,20111118,000000,11.8947,11.9886,11.8373,11.8452,2097884.2532988,0
+HRL.US,D,20111121,000000,11.6781,11.7285,11.5585,11.6711,3540284.0760014,0
+HRL.US,D,20111122,000000,11.7928,11.9966,11.6395,11.6673,4214534.9692328,0
+HRL.US,D,20111123,000000,11.6335,11.6365,11.4071,11.4407,2151590.1079791,0
+HRL.US,D,20111125,000000,11.4071,11.6335,11.4071,11.6157,2227723.7055316,0
+HRL.US,D,20111128,000000,11.7839,11.8373,11.6425,11.6781,2616397.7736361,0
+HRL.US,D,20111129,000000,11.7453,11.9322,11.7246,11.8492,3022074.9040075,0
+HRL.US,D,20111130,000000,12.139,12.2032,12.0618,12.1914,2978861.4837435,0
+HRL.US,D,20111201,000000,12.1469,12.2814,12.0984,12.1192,2936582.342115,0
+HRL.US,D,20111202,000000,12.0578,12.0924,11.6633,11.7355,6805282.5476035,0
+HRL.US,D,20111205,000000,11.8106,11.9283,11.4853,11.8274,4177488.3946376,0
+HRL.US,D,20111206,000000,11.8067,12.0252,11.7839,11.9856,2867222.2646698,0
+HRL.US,D,20111207,000000,11.9283,11.9936,11.7928,11.9452,12191371.580906,0
+HRL.US,D,20111208,000000,11.867,11.9115,11.7394,11.779,2554536.1922525,0
+HRL.US,D,20111209,000000,11.8314,12.0332,11.8037,11.9768,1964114.5618278,0
+HRL.US,D,20111212,000000,11.9184,11.9402,11.7019,11.7582,2355987.8264721,0
+HRL.US,D,20111213,000000,11.7839,11.867,11.6365,11.7058,3051309.5340814,0
+HRL.US,D,20111214,000000,11.6969,11.7216,11.5436,11.5811,2465760.5105229,0
+HRL.US,D,20111215,000000,11.6673,11.7216,11.6079,11.6781,2554625.1711702,0
+HRL.US,D,20111216,000000,11.7285,11.7968,11.5475,11.5773,3846016.6482279,0
+HRL.US,D,20111219,000000,11.6365,11.6673,11.5733,11.6029,2135998.5749062,0
+HRL.US,D,20111220,000000,11.7414,11.7582,11.6395,11.7117,1825444.9631406,0
+HRL.US,D,20111221,000000,11.7355,11.8532,11.7117,11.8492,1638733.826782,0
+HRL.US,D,20111222,000000,11.8492,11.8719,11.7621,11.8532,1451855.8549529,0
+HRL.US,D,20111223,000000,11.8739,11.9452,11.8373,11.9332,785641.37578523,0
+HRL.US,D,20111227,000000,11.8976,11.9688,11.8917,11.956,839513.05481202,0
+HRL.US,D,20111228,000000,11.9481,11.9481,11.8235,11.8314,1125908.890431,0
+HRL.US,D,20111229,000000,11.8146,11.961,11.8146,11.9144,948090.59021874,0
+HRL.US,D,20111230,000000,11.8878,11.9283,11.8413,11.8571,1172427.6752616,0
+HRL.US,D,20120103,000000,12.0242,12.0698,11.8037,11.8146,1771050.5329726,0
+HRL.US,D,20120104,000000,11.8067,11.8235,11.7493,11.7721,1434415.9870902,0
+HRL.US,D,20120105,000000,11.7533,11.7621,11.6207,11.6781,2443110.3203564,0
+HRL.US,D,20120106,000000,11.7009,11.7394,11.6139,11.7394,1837982.9015391,0
+HRL.US,D,20120109,000000,11.7414,11.7928,11.7137,11.7414,1219203.2856044,0
+HRL.US,D,20120110,000000,11.8185,11.8798,11.8067,11.8581,1416838.6063548,0
+HRL.US,D,20120111,000000,11.862,11.862,11.7661,11.8146,1177399.3722862,0
+HRL.US,D,20120112,000000,11.8532,11.9382,11.8413,11.867,1054446.686056,0
+HRL.US,D,20120113,000000,11.8235,11.867,11.7197,11.7275,1177757.3102049,0
+HRL.US,D,20120117,000000,11.8274,11.8976,11.7968,11.8373,1250885.8470381,0
+HRL.US,D,20120118,000000,11.8373,11.8719,11.7315,11.8413,1470276.513158,0
+HRL.US,D,20120119,000000,11.8492,11.949,11.6781,11.9184,1105642.9308084,0
+HRL.US,D,20120120,000000,11.8739,11.9382,11.8185,11.9026,1197451.9847312,0
+HRL.US,D,20120123,000000,11.9026,11.9856,11.9026,11.9778,1534888.3519967,0
+HRL.US,D,20120124,000000,11.9066,12.038,11.8828,12.0252,2510785.8651103,0
+HRL.US,D,20120125,000000,12.038,12.0678,11.9184,12.046,2121646.6799362,0
+HRL.US,D,20120126,000000,12.0737,12.0994,11.9936,12.038,1742577.2793192,0
+HRL.US,D,20120127,000000,11.9936,12.0252,11.8146,11.8146,1414283.4958441,0
+HRL.US,D,20120130,000000,11.7572,11.7968,11.6663,11.6821,2416307.4436575,0
+HRL.US,D,20120131,000000,11.7503,11.8502,11.6781,11.7137,2721841.8355674,0
+HRL.US,D,20120201,000000,11.7394,11.8947,11.7127,11.7928,2422014.2278769,0
+HRL.US,D,20120202,000000,11.8096,11.8413,11.7839,11.8096,1779230.5266535,0
+HRL.US,D,20120203,000000,11.9283,11.9708,11.862,11.8917,1734833.0801101,0
+HRL.US,D,20120206,000000,11.8373,11.8739,11.7928,11.8235,1089965.4521899,0
+HRL.US,D,20120207,000000,11.8096,11.9708,11.7661,11.8344,1995530.1865084,0
+HRL.US,D,20120208,000000,11.8413,11.8976,11.8235,11.8492,1753875.5796149,0
+HRL.US,D,20120209,000000,11.8413,11.9778,11.8413,11.9649,1700123.2132276,0
+HRL.US,D,20120210,000000,11.862,11.8719,11.7661,11.7968,1169755.2743593,0
+HRL.US,D,20120213,000000,11.8581,11.8739,11.7355,11.7394,1368470.4756105,0
+HRL.US,D,20120214,000000,11.7621,11.7997,11.7236,11.775,1909661.486464,0
+HRL.US,D,20120215,000000,11.8274,11.862,11.7572,11.7928,2194449.6348206,0
+HRL.US,D,20120216,000000,11.7721,11.8976,11.7493,11.8532,1681829.9566546,0
+HRL.US,D,20120217,000000,11.8976,11.953,11.8373,11.8739,1899017.3834381,0
+HRL.US,D,20120221,000000,11.8719,11.8828,11.7879,11.8532,2002354.2628191,0
+HRL.US,D,20120222,000000,11.8413,11.8581,11.7621,11.8185,1826992.9940833,0
+HRL.US,D,20120223,000000,11.7127,11.8067,11.504,11.5535,2619315.877686,0
+HRL.US,D,20120224,000000,11.597,11.7097,11.5575,11.7097,2798311.1263092,0
+HRL.US,D,20120227,000000,11.6593,11.7355,11.6415,11.6533,1977062.0054723,0
+HRL.US,D,20120228,000000,11.6663,11.7157,11.5851,11.5931,1369337.0089336,0
+HRL.US,D,20120229,000000,11.5901,11.7167,11.5475,11.5901,2429763.4827064,0
+HRL.US,D,20120301,000000,11.597,11.6009,11.4971,11.5416,2474485.5000745,0
+HRL.US,D,20120302,000000,11.5535,11.6009,11.509,11.5535,1546399.9994698,0
+HRL.US,D,20120305,000000,11.5416,11.6099,11.5416,11.6009,1505096.5925634,0
+HRL.US,D,20120306,000000,11.5673,11.6197,11.4635,11.4912,1787510.6216168,0
+HRL.US,D,20120307,000000,11.4971,11.6049,11.4635,11.5801,1245487.4556584,0
+HRL.US,D,20120308,000000,11.6317,11.6673,11.5723,11.6099,1428644.4909307,0
+HRL.US,D,20120309,000000,11.6197,11.7097,11.5801,11.6959,976279.71800996,0
+HRL.US,D,20120312,000000,11.6959,11.7453,11.6731,11.6959,1258348.9537574,0
+HRL.US,D,20120313,000000,11.7355,11.8146,11.7009,11.8146,1396132.8077641,0
+HRL.US,D,20120314,000000,11.7968,11.8274,11.6099,11.6593,1673845.1099181,0
+HRL.US,D,20120315,000000,11.6415,11.6959,11.5753,11.6781,1319538.1376382,0
+HRL.US,D,20120316,000000,11.6593,11.7394,11.6415,11.7009,1639362.7459501,0
+HRL.US,D,20120319,000000,11.6593,11.7879,11.6385,11.7572,1332072.0315405,0
+HRL.US,D,20120320,000000,11.6731,11.7721,11.6731,11.7721,1283890.958748,0
+HRL.US,D,20120321,000000,11.775,11.8096,11.7394,11.7968,1232108.2620383,0
+HRL.US,D,20120322,000000,11.7275,11.8274,11.7009,11.8067,1790571.2941597,0
+HRL.US,D,20120323,000000,11.8096,11.862,11.7621,11.8413,1403698.0380139,0
+HRL.US,D,20120326,000000,11.8798,11.9856,11.8532,11.957,1871185.1824416,0
+HRL.US,D,20120327,000000,11.9856,11.9896,11.949,11.9778,2718918.6758972,0
+HRL.US,D,20120328,000000,11.9778,11.9896,11.9026,11.9896,1729863.4053336,0
+HRL.US,D,20120329,000000,11.953,12.0302,11.8798,12.0302,3282683.0314883,0
+HRL.US,D,20120330,000000,12.0678,12.0678,11.9936,12.0124,2892774.3809011,0
+HRL.US,D,20120402,000000,11.9936,12.0628,11.9649,12.05,2270425.497019,0
+HRL.US,D,20120403,000000,12.0114,12.048,11.9135,11.9926,2551071.0700838,0
+HRL.US,D,20120404,000000,11.9264,11.9768,11.8541,11.8541,2340393.260027,0
+HRL.US,D,20120405,000000,11.8363,11.8739,11.7553,11.869,1550774.1221724,0
+HRL.US,D,20120409,000000,11.7453,11.8067,11.7157,11.7493,2310791.5919177,0
+HRL.US,D,20120410,000000,11.7236,11.7315,11.5475,11.5535,2918549.9555506,0
+HRL.US,D,20120411,000000,11.6197,11.6385,11.4912,11.5475,2345090.9424302,0
+HRL.US,D,20120412,000000,11.5673,11.5673,11.4655,11.4971,1909971.9015517,0
+HRL.US,D,20120413,000000,11.4734,11.5505,11.3883,11.3982,1657416.3661199,0
+HRL.US,D,20120416,000000,11.416,11.4971,11.4041,11.4635,2242893.5998697,0
+HRL.US,D,20120417,000000,11.5219,11.5941,11.4595,11.5753,1852058.7596396,0
+HRL.US,D,20120418,000000,11.5129,11.5475,11.4457,11.5169,2285966.4738888,0
+HRL.US,D,20120419,000000,11.5267,11.6079,11.4872,11.597,2598928.5831757,0
+HRL.US,D,20120420,000000,11.6593,11.7375,11.6157,11.6979,2709400.965079,0
+HRL.US,D,20120423,000000,11.6553,11.6553,11.4833,11.5416,1669219.2173235,0
+HRL.US,D,20120424,000000,11.5851,11.6831,11.5317,11.6099,1772312.4158049,0
+HRL.US,D,20120425,000000,11.6701,11.7553,11.6099,11.6701,2256236.3930235,0
+HRL.US,D,20120426,000000,11.6504,11.864,11.6425,11.8166,1556061.2899051,0
+HRL.US,D,20120427,000000,11.864,11.9312,11.8423,11.8739,1055159.5285214,0
+HRL.US,D,20120430,000000,11.8739,11.8907,11.7978,11.8907,1291598.7574909,0
+HRL.US,D,20120501,000000,11.8848,11.9046,11.776,11.8502,1633847.0641788,0
+HRL.US,D,20120502,000000,11.8294,11.8601,11.7641,11.8393,1277950.6048697,0
+HRL.US,D,20120503,000000,11.773,11.8423,11.7167,11.7553,1662961.370489,0
+HRL.US,D,20120504,000000,11.7137,11.8106,11.7137,11.7463,2014314.8493767,0
+HRL.US,D,20120507,000000,11.6919,11.8541,11.6919,11.8363,1834843.3613192,0
+HRL.US,D,20120508,000000,11.7899,11.9135,11.7899,11.8907,2198638.7218193,0
+HRL.US,D,20120509,000000,11.8255,12.0242,11.8255,11.9856,3895572.8497479,0
+HRL.US,D,20120510,000000,12.048,12.0766,11.9352,11.9639,2355589.4435907,0
+HRL.US,D,20120511,000000,11.9214,12.0242,11.8601,11.9086,2123506.1370905,0
+HRL.US,D,20120514,000000,11.8393,11.956,11.7938,11.956,1389358.2765326,0
+HRL.US,D,20120515,000000,11.9432,12.0698,11.8907,12.039,2194422.3344708,0
+HRL.US,D,20120516,000000,12.0934,12.1469,12.039,12.1281,2047252.2157743,0
+HRL.US,D,20120517,000000,12.1232,12.1469,12.045,12.045,1816108.2435301,0
+HRL.US,D,20120518,000000,12.0806,12.139,11.9768,12.0154,3197684.9092631,0
+HRL.US,D,20120521,000000,11.9876,12.048,11.8739,11.9808,1653923.9436014,0
+HRL.US,D,20120522,000000,12.0578,12.0934,11.9135,11.9432,3673959.7329346,0
+HRL.US,D,20120523,000000,12.1726,12.2755,11.9808,12.0727,6229222.9233894,0
+HRL.US,D,20120524,000000,12.132,12.2161,12.045,12.1469,2048590.9440357,0
+HRL.US,D,20120525,000000,12.139,12.3585,12.139,12.3377,2376048.5279096,0
+HRL.US,D,20120529,000000,12.3753,12.4119,12.3279,12.3793,1879749.403267,0
+HRL.US,D,20120530,000000,12.3199,12.4001,12.2843,12.2923,2061662.7559401,0
+HRL.US,D,20120531,000000,12.2992,12.3189,12.223,12.2359,3434181.7723044,0
+HRL.US,D,20120601,000000,12.1607,12.1825,12.0034,12.0084,2190890.4781139,0
+HRL.US,D,20120604,000000,11.9926,12.048,11.9688,12.0242,2013000.3880931,0
+HRL.US,D,20120605,000000,11.9688,12.0342,11.9322,11.9818,1790145.6109287,0
+HRL.US,D,20120606,000000,12.0242,12.1429,11.9876,12.1281,2234885.4972798,0
+HRL.US,D,20120607,000000,12.2072,12.2329,12.0766,12.0895,1200650.1701469,0
+HRL.US,D,20120608,000000,12.048,12.2201,12.048,12.1756,1790943.3878155,0
+HRL.US,D,20120611,000000,12.2161,12.2755,12.0984,12.1122,1814182.0521874,0
+HRL.US,D,20120612,000000,12.1281,12.1854,12.0658,12.1232,1543680.0757366,0
+HRL.US,D,20120613,000000,12.1152,12.1568,12.045,12.0766,2073811.4115738,0
+HRL.US,D,20120614,000000,12.0727,12.1281,12.0034,12.0578,1957495.7437023,0
+HRL.US,D,20120615,000000,12.0984,12.1726,12.048,12.1469,1910671.5994043,0
+HRL.US,D,20120618,000000,12.1073,12.3239,12.0856,12.3199,1873367.1881726,0
+HRL.US,D,20120619,000000,12.3487,12.4051,12.2705,12.3753,1666705.5628994,0
+HRL.US,D,20120620,000000,12.3545,12.3833,12.132,12.1805,2729066.3170074,0
+HRL.US,D,20120621,000000,12.1756,12.2112,11.9164,11.9688,2596300.6717323,0
+HRL.US,D,20120622,000000,11.9956,12.0242,11.9135,11.9728,1947848.6090039,0
+HRL.US,D,20120625,000000,11.8739,11.9214,11.8334,11.9135,1806870.6140778,0
+HRL.US,D,20120626,000000,11.9135,11.9402,11.8166,11.8937,1821930.2958928,0
+HRL.US,D,20120627,000000,11.9352,12.1232,11.9046,12.0698,2158854.0232577,0
+HRL.US,D,20120628,000000,12.0212,12.1568,11.9402,12.1429,2712504.1048327,0
+HRL.US,D,20120629,000000,12.2665,12.4455,12.225,12.4455,3837495.9057372,0
+HRL.US,D,20120702,000000,12.4051,12.5504,12.3487,12.5504,2641183.4578266,0
+HRL.US,D,20120703,000000,12.5118,12.5593,12.3773,12.5079,2018050.9527947,0
+HRL.US,D,20120705,000000,12.3991,12.4723,12.3318,12.3991,3102039.65064,0
+HRL.US,D,20120706,000000,12.3269,12.3506,12.223,12.2517,2662117.7704558,0
+HRL.US,D,20120709,000000,12.2705,12.2705,11.9986,12.0212,2998934.3186699,0
+HRL.US,D,20120710,000000,12.141,12.141,11.8363,11.8363,5045848.8190067,0
+HRL.US,D,20120711,000000,11.8739,11.9402,11.8166,11.8966,3060392.4615518,0
+HRL.US,D,20120712,000000,11.5792,11.7493,11.418,11.7157,5242211.1345599,0
+HRL.US,D,20120713,000000,11.7255,11.8393,11.6741,11.8007,3875419.1248964,0
+HRL.US,D,20120716,000000,11.8205,11.87,11.6781,11.7216,4049981.6056213,0
+HRL.US,D,20120717,000000,11.7325,11.8007,11.5841,11.7019,4901225.7218284,0
+HRL.US,D,20120718,000000,11.6701,11.7978,11.6504,11.7859,3604754.3574712,0
+HRL.US,D,20120719,000000,11.7799,11.8106,11.596,11.7799,4358022.5740868,0
+HRL.US,D,20120720,000000,11.7493,11.776,11.5109,11.6385,16095046.567782,0
+HRL.US,D,20120723,000000,11.5575,11.596,11.4853,11.5455,3379169.545333,0
+HRL.US,D,20120724,000000,11.5753,11.6069,11.3933,11.4753,3587425.7132557,0
+HRL.US,D,20120725,000000,11.5199,11.5753,11.4407,11.4615,1827142.6404448,0
+HRL.US,D,20120726,000000,11.5841,11.7058,11.4951,11.508,2117577.9167011,0
+HRL.US,D,20120727,000000,11.5485,11.7019,11.4951,11.6781,2342272.9396626,0
+HRL.US,D,20120730,000000,11.6504,11.7019,11.5703,11.6069,1967645.4070606,0
+HRL.US,D,20120731,000000,11.5575,11.5841,11.4615,11.4753,2482296.433472,0
+HRL.US,D,20120801,000000,11.5199,11.5663,11.332,11.3794,3282344.3049267,0
+HRL.US,D,20120802,000000,11.3369,11.3794,11.2202,11.3013,2381868.5580243,0
+HRL.US,D,20120803,000000,11.4091,11.5792,11.3962,11.5159,2788717.5811863,0
+HRL.US,D,20120806,000000,11.5199,11.5455,11.3576,11.4091,2740370.6840473,0
+HRL.US,D,20120807,000000,11.42,11.4655,11.3369,11.42,1698318.3567726,0
+HRL.US,D,20120808,000000,11.414,11.6139,11.3873,11.5891,2601213.7235612,0
+HRL.US,D,20120809,000000,11.5663,11.6919,11.5327,11.6237,2619380.5896262,0
+HRL.US,D,20120810,000000,11.5792,11.6415,11.4615,11.6385,1721828.0023939,0
+HRL.US,D,20120813,000000,11.6197,11.6533,11.5525,11.6039,1368299.5956435,0
+HRL.US,D,20120814,000000,11.6533,11.6959,11.596,11.6741,1813902.9819456,0
+HRL.US,D,20120815,000000,11.6821,11.7582,11.6663,11.7414,1427280.4845678,0
+HRL.US,D,20120816,000000,11.7365,11.7553,11.5792,11.6741,2372629.9174479,0
+HRL.US,D,20120817,000000,11.6959,11.7948,11.6623,11.7799,2157711.4530649,0
+HRL.US,D,20120820,000000,11.773,11.773,11.7019,11.7117,1841608.792434,0
+HRL.US,D,20120821,000000,11.7255,11.8205,11.7019,11.7255,3225141.9832318,0
+HRL.US,D,20120822,000000,11.6959,11.7899,11.6197,11.6879,2668312.9275983,0
+HRL.US,D,20120823,000000,11.9046,11.9224,11.6197,11.8512,3401311.140095,0
+HRL.US,D,20120824,000000,11.8551,11.8808,11.7631,11.8363,2006804.2198264,0
+HRL.US,D,20120827,000000,11.8205,11.87,11.7631,11.7799,1967237.9240627,0
+HRL.US,D,20120828,000000,11.7582,11.8907,11.7582,11.8334,1263356.0401243,0
+HRL.US,D,20120829,000000,11.8779,11.8779,11.7631,11.8106,1776735.0724626,0
+HRL.US,D,20120830,000000,11.7799,11.7799,11.6879,11.7255,1482155.1986665,0
+HRL.US,D,20120831,000000,11.7899,11.8363,11.7285,11.8106,1470474.6934745,0
+HRL.US,D,20120904,000000,11.7948,11.9006,11.7414,11.8947,2113330.1845066,0
+HRL.US,D,20120905,000000,11.8966,11.9135,11.7553,11.7582,1962692.9213932,0
+HRL.US,D,20120906,000000,11.8106,11.9273,11.8007,11.9135,2577692.9555752,0
+HRL.US,D,20120907,000000,11.9105,11.9452,11.8808,11.9452,1516142.1118429,0
+HRL.US,D,20120910,000000,11.8947,11.9886,11.8947,11.9481,1620747.9519247,0
+HRL.US,D,20120911,000000,11.9748,11.9886,11.9105,11.956,1458738.5764592,0
+HRL.US,D,20120912,000000,11.9996,12.0292,11.9105,11.9402,1863463.2279619,0
+HRL.US,D,20120913,000000,11.9452,12.041,11.8779,12.0094,1909666.5420843,0
+HRL.US,D,20120914,000000,11.9936,12.0915,11.8739,11.9174,2477256.9911351,0
+HRL.US,D,20120917,000000,11.9174,11.9996,11.9105,11.9996,1977727.3251067,0
+HRL.US,D,20120918,000000,11.9818,12.038,11.956,12.0222,1944092.2831047,0
+HRL.US,D,20120919,000000,12.0094,12.1538,11.9936,12.0786,1431103.5446553,0
+HRL.US,D,20120920,000000,12.0588,12.1488,12.038,12.1044,1284709.9692402,0
+HRL.US,D,20120921,000000,12.134,12.137,12.0222,12.0252,2057621.2930547,0
+HRL.US,D,20120924,000000,12.0174,12.1251,11.9818,12.0698,1754357.8857936,0
+HRL.US,D,20120925,000000,12.0638,12.0915,11.9224,11.9402,1506721.4689349,0
+HRL.US,D,20120926,000000,11.956,12.0342,11.9322,11.956,1060488.1523407,0
+HRL.US,D,20120927,000000,11.9768,12.0292,11.8808,12.0174,1180405.4441296,0
+HRL.US,D,20120928,000000,11.9768,12.054,11.8779,12.0252,1815165.8759021,0
+HRL.US,D,20121001,000000,12.0342,12.1588,11.9966,12.1488,1747309.3399406,0
+HRL.US,D,20121002,000000,12.1785,12.2774,12.1627,12.2359,2813968.3824464,0
+HRL.US,D,20121003,000000,12.2171,12.2359,12.1172,12.1588,2780697.3451075,0
+HRL.US,D,20121004,000000,12.1934,12.2309,12.0678,12.0876,1977948.7612768,0
+HRL.US,D,20121005,000000,12.1538,12.2141,12.0698,12.1142,1511464.651921,0
+HRL.US,D,20121008,000000,12.0737,12.1044,11.9856,12.0638,877947.90274774,0
+HRL.US,D,20121009,000000,12.0362,12.0826,11.9392,11.9432,997122.01834929,0
+HRL.US,D,20121010,000000,11.9481,12.0292,11.9046,11.9402,1080974.5370094,0
+HRL.US,D,20121011,000000,11.9996,12.054,11.9748,11.9768,1147813.8821621,0
+HRL.US,D,20121012,000000,12.038,12.0786,11.8393,11.8551,1167664.2697941,0
+HRL.US,D,20121015,000000,11.8858,11.9748,11.87,11.953,1185060.6593221,0
+HRL.US,D,20121016,000000,12.0124,12.0954,11.9886,12.0786,1167518.6679289,0
+HRL.US,D,20121017,000000,12.1093,12.2102,12.0786,12.1934,1014794.4447467,0
+HRL.US,D,20121018,000000,12.1934,12.2309,12.1222,12.1934,1000631.6299768,0
+HRL.US,D,20121019,000000,12.1736,12.227,11.9432,11.9471,3760917.4135964,0
+HRL.US,D,20121022,000000,11.9639,11.9876,11.8581,11.959,1046061.43419,0
+HRL.US,D,20121023,000000,11.8759,11.9086,11.7879,11.8344,1222663.3521528,0
+HRL.US,D,20121024,000000,11.8719,11.9204,11.7602,11.8235,967741.78641022,0
+HRL.US,D,20121025,000000,12.0292,12.1083,11.9432,12.1083,1574319.1571359,0
+HRL.US,D,20121026,000000,12.137,12.2052,12.0668,12.1291,1641421.3945452,0
+HRL.US,D,20121031,000000,12.2141,12.3041,12.1222,12.2052,1937534.132423,0
+HRL.US,D,20121101,000000,12.1963,12.4247,12.1736,12.4199,2495645.2933701,0
+HRL.US,D,20121102,000000,12.4287,12.4357,12.2784,12.3002,2184342.4386729,0
+HRL.US,D,20121105,000000,12.3041,12.3545,12.1934,12.3477,1226313.5100253,0
+HRL.US,D,20121106,000000,12.3931,12.4911,12.3704,12.4287,2181448.6016006,0
+HRL.US,D,20121107,000000,12.3615,12.3891,12.2359,12.3002,1280172.0444392,0
+HRL.US,D,20121108,000000,12.2824,12.3743,12.2141,12.2309,2334713.7761572,0
+HRL.US,D,20121109,000000,12.1963,12.3585,12.1785,12.2398,1276437.9632694,0
+HRL.US,D,20121112,000000,12.2398,12.3961,12.2102,12.3743,2248696.4408752,0
+HRL.US,D,20121113,000000,12.3081,12.5355,12.2913,12.5167,2274340.5693964,0
+HRL.US,D,20121114,000000,12.5247,12.5573,12.4505,12.5099,1819976.8042004,0
+HRL.US,D,20121115,000000,12.495,12.671,12.4357,12.6522,4020769.220277,0
+HRL.US,D,20121116,000000,12.4159,12.764,12.4159,12.76,2881916.9306976,0
+HRL.US,D,20121119,000000,12.8154,13.0182,12.7858,12.9381,3094470.375894,0
+HRL.US,D,20121120,000000,12.8154,12.8154,12.3229,12.4199,5750853.0506566,0
+HRL.US,D,20121121,000000,12.3367,12.5909,12.2052,12.584,3058283.2567534,0
+HRL.US,D,20121123,000000,12.5801,12.6839,12.5484,12.6681,1063651.9595382,0
+HRL.US,D,20121126,000000,12.5801,12.6522,12.4979,12.6038,2251296.0408448,0
+HRL.US,D,20121127,000000,12.6325,12.7146,12.5909,12.6265,1690103.9848736,0
+HRL.US,D,20121128,000000,12.6265,12.7047,12.5405,12.6948,2270123.1709239,0
+HRL.US,D,20121129,000000,12.7106,12.7522,12.6186,12.7482,1431766.8420414,0
+HRL.US,D,20121130,000000,12.76,12.863,12.7185,12.8194,3633141.665579,0
+HRL.US,D,20121203,000000,12.847,12.8846,12.7828,12.8194,1792545.0083334,0
+HRL.US,D,20121204,000000,12.8194,12.8442,12.764,12.8066,1863986.9902272,0
+HRL.US,D,20121205,000000,12.8114,12.9034,12.8066,12.8224,1973799.1081166,0
+HRL.US,D,20121206,000000,12.8392,12.9034,12.7522,12.8224,1710760.238385,0
+HRL.US,D,20121207,000000,12.8352,12.8807,12.7254,12.8264,1489427.2029375,0
+HRL.US,D,20121210,000000,12.8114,12.851,12.7106,12.7482,2164668.997752,0
+HRL.US,D,20121211,000000,12.8016,12.8708,12.7778,12.8392,1713231.4255984,0
+HRL.US,D,20121212,000000,12.851,12.9341,12.7976,12.8352,1763908.9637058,0
+HRL.US,D,20121213,000000,12.8114,12.8936,12.7908,12.8807,1539981.383909,0
+HRL.US,D,20121214,000000,12.946,12.946,12.8442,12.854,1204984.8590109,0
+HRL.US,D,20121217,000000,12.8807,12.9756,12.851,12.9756,2009022.6260237,0
+HRL.US,D,20121218,000000,13.0132,13.0667,12.8985,13.036,2733947.0128662,0
+HRL.US,D,20121219,000000,13.0498,13.0706,12.9519,12.9519,1685442.7029367,0
+HRL.US,D,20121220,000000,12.9144,13.0459,12.8154,12.9588,2298802.6938863,0
+HRL.US,D,20121221,000000,12.9114,12.9381,12.7482,12.8114,2706498.0278901,0
+HRL.US,D,20121224,000000,12.7571,12.859,12.7571,12.8352,687366.18347062,0
+HRL.US,D,20121226,000000,12.8392,12.859,12.6404,12.6948,1809655.2497511,0
+HRL.US,D,20121227,000000,12.6908,12.7482,12.6522,12.6997,1776832.1403727,0
+HRL.US,D,20121228,000000,12.6681,12.773,12.6087,12.6839,1781076.8391951,0
+HRL.US,D,20121231,000000,12.6483,12.9064,12.6364,12.9034,2041454.4303892,0
+HRL.US,D,20130102,000000,13.0301,13.2347,13.0043,13.2319,3101743.3912892,0
+HRL.US,D,20130103,000000,13.3297,13.9785,13.3297,13.7244,7614483.1140891,0
+HRL.US,D,20130104,000000,13.8677,14.1911,13.843,14.1822,5975592.563077,0
+HRL.US,D,20130107,000000,14.1793,14.2159,13.9745,14.1179,3407149.3704429,0
+HRL.US,D,20130108,000000,14.1377,14.2,14.0379,14.1822,2962680.465341,0
+HRL.US,D,20130109,000000,14.2119,14.296,14.1822,14.2653,3015258.9166894,0
+HRL.US,D,20130110,000000,14.3029,14.3029,14.1872,14.2614,2107347.3634175,0
+HRL.US,D,20130111,000000,14.3296,14.3296,14.1555,14.2584,1506094.572015,0
+HRL.US,D,20130114,000000,14.2614,14.292,14.1486,14.204,3091117.4884965,0
+HRL.US,D,20130115,000000,14.1911,14.2792,14.1486,14.2406,2136121.9320421,0
+HRL.US,D,20130116,000000,14.2159,14.2406,14.1694,14.2277,1571299.9406796,0
+HRL.US,D,20130117,000000,14.297,14.4344,14.204,14.3227,1855355.0240895,0
+HRL.US,D,20130118,000000,14.378,14.4987,14.3642,14.4106,4221911.1192826,0
+HRL.US,D,20130122,000000,14.4374,14.5136,14.381,14.4898,2127971.260959,0
+HRL.US,D,20130123,000000,14.5106,14.5106,14.4284,14.5076,1338731.2946285,0
+HRL.US,D,20130124,000000,14.5136,14.6688,14.4819,14.653,2555096.3549842,0
+HRL.US,D,20130125,000000,14.6935,14.6975,14.565,14.6807,1693590.3406476,0
+HRL.US,D,20130128,000000,14.7271,14.7271,14.5264,14.6016,1784674.4186162,0
+HRL.US,D,20130129,000000,14.6075,14.6401,14.5224,14.5432,1361119.6036624,0
+HRL.US,D,20130130,000000,14.5472,14.5778,14.4612,14.4938,1809924.2087523,0
+HRL.US,D,20130131,000000,14.4246,14.5877,14.3731,14.378,4264086.1151325,0
+HRL.US,D,20130201,000000,14.5304,14.7183,14.479,14.7143,2780460.7420764,0
+HRL.US,D,20130204,000000,14.6115,14.6401,14.557,14.5778,1608030.0334427,0
+HRL.US,D,20130205,000000,14.6253,14.7825,14.6214,14.7183,1791767.4539279,0
+HRL.US,D,20130206,000000,14.653,14.7667,14.6441,14.7627,1342182.2610603,0
+HRL.US,D,20130207,000000,14.7311,14.8261,14.6688,14.7786,1380885.0568731,0
+HRL.US,D,20130208,000000,14.7786,14.8883,14.7579,14.8854,1462832.6177958,0
+HRL.US,D,20130211,000000,14.8725,14.8933,14.7974,14.8023,1458906.4230539,0
+HRL.US,D,20130212,000000,14.7875,14.8479,14.7311,14.8023,1030212.0644806,0
+HRL.US,D,20130213,000000,14.7825,14.9181,14.7825,14.8883,1037102.8749795,0
+HRL.US,D,20130214,000000,14.9418,15.01,14.8695,14.9181,1696178.8182524,0
+HRL.US,D,20130215,000000,14.9537,15.01,14.8607,14.9893,2486515.8541927,0
+HRL.US,D,20130219,000000,15.016,15.1812,14.9962,15.1812,2396023.2838017,0
+HRL.US,D,20130220,000000,15.2,15.2544,14.9922,15.0051,2599660.6369983,0
+HRL.US,D,20130221,000000,15.0051,15.4284,14.9962,15.1672,4455473.7002889,0
+HRL.US,D,20130222,000000,15.2168,15.4284,15.1624,15.4234,1722124.2617447,0
+HRL.US,D,20130225,000000,15.4412,15.4669,15.185,15.188,2242670.1414515,0
+HRL.US,D,20130226,000000,15.2582,15.3858,15.2078,15.371,2876210.1464782,0
+HRL.US,D,20130227,000000,15.368,15.5471,15.28,15.5164,1227218.4660629,0
+HRL.US,D,20130228,000000,15.5115,15.6449,15.4947,15.5421,2388946.426475,0
+HRL.US,D,20130301,000000,15.5421,15.5747,15.4284,15.5679,2358601.5821785,0
+HRL.US,D,20130304,000000,15.5708,15.7765,15.5471,15.7765,1535905.5428054,0
+HRL.US,D,20130305,000000,15.7864,15.916,15.7676,15.8556,2763599.2371786,0
+HRL.US,D,20130306,000000,15.8507,15.9031,15.7864,15.821,1382257.1522285,0
+HRL.US,D,20130307,000000,15.8794,16.0722,15.8556,15.8992,2472711.9884656,0
+HRL.US,D,20130308,000000,15.999,16.0811,15.9456,16.0148,1239402.5110388,0
+HRL.US,D,20130311,000000,15.9862,16.0474,15.9406,16.008,1113333.5404422,0
+HRL.US,D,20130312,000000,15.9812,16.0436,15.9328,16.0248,1135935.1966536,0
+HRL.US,D,20130313,000000,16.0346,16.4135,15.9902,16.3769,3547226.4538276,0
+HRL.US,D,20130314,000000,16.3985,16.4085,16.1355,16.1929,2658344.2554475,0
+HRL.US,D,20130315,000000,16.1385,16.4501,16.085,16.3175,5453572.4644844,0
+HRL.US,D,20130318,000000,16.2433,16.2591,16.1385,16.2018,1593482.9915283,0
+HRL.US,D,20130319,000000,16.2384,16.4233,16.2206,16.4233,2009344.1634762,0
+HRL.US,D,20130320,000000,16.4629,16.5697,16.4381,16.5291,1773865.5023679,0
+HRL.US,D,20130321,000000,16.4471,16.5203,16.3175,16.3511,1791576.3514798,0
+HRL.US,D,20130322,000000,16.4183,16.4767,16.3066,16.4767,1691304.189138,0
+HRL.US,D,20130325,000000,16.5459,16.6458,16.4233,16.4767,1335217.6385047,0
+HRL.US,D,20130326,000000,16.5746,16.6794,16.5005,16.6794,1912659.4693149,0
+HRL.US,D,20130327,000000,16.6043,16.7082,16.4975,16.6794,1158893.7796596,0
+HRL.US,D,20130328,000000,16.72,17.1661,16.6636,17.1661,3596238.6706009,0
+HRL.US,D,20130401,000000,17.1512,17.1591,16.8208,16.9148,2423946.485964,0
+HRL.US,D,20130402,000000,16.9662,17.1363,16.9277,17.0296,2539727.2692054,0
+HRL.US,D,20130403,000000,16.9801,17.0365,16.7714,16.803,3261003.5204236,0
+HRL.US,D,20130404,000000,16.7962,16.9316,16.7448,16.803,2644722.392052,0
+HRL.US,D,20130405,000000,16.6884,16.7032,16.4905,16.6557,2701538.4643543,0
+HRL.US,D,20130408,000000,16.6557,16.7408,16.5044,16.7408,1426947.8247505,0
+HRL.US,D,20130409,000000,16.7536,16.8002,16.6102,16.6913,1773763.3788373,0
+HRL.US,D,20130410,000000,16.727,16.9406,16.7002,16.8832,2089030.850991,0
+HRL.US,D,20130411,000000,16.907,16.9831,16.8546,16.9316,1727655.110377,0
+HRL.US,D,20130412,000000,16.8901,17.0207,16.8546,17.0029,1899875.8277687,0
+HRL.US,D,20130415,000000,16.991,17.0602,16.7794,16.7794,2557242.9713729,0
+HRL.US,D,20130416,000000,16.8812,17.078,16.7872,17.0563,2030768.8712767,0
+HRL.US,D,20130417,000000,16.9989,17.0335,16.818,16.995,1804845.3325768,0
+HRL.US,D,20130418,000000,17.0256,17.0939,16.9623,16.995,2753477.885294,0
+HRL.US,D,20130419,000000,17.0375,17.3935,16.9831,17.1907,5637306.8515974,0
+HRL.US,D,20130422,000000,17.17,17.2679,17.1245,17.1681,2002124.7376565,0
+HRL.US,D,20130423,000000,17.2007,17.4647,17.2007,17.4578,2067231.0161627,0
+HRL.US,D,20130424,000000,17.5191,17.5567,17.1739,17.2056,1681716.7107594,0
+HRL.US,D,20130425,000000,17.2441,17.3312,17.1324,17.2679,1645005.8293535,0
+HRL.US,D,20130426,000000,17.2729,17.3401,17.1621,17.1907,1165372.0515402,0
+HRL.US,D,20130429,000000,17.1859,17.2225,17.1127,17.2056,1382495.7775076,0
+HRL.US,D,20130430,000000,17.1739,17.2225,17.0523,17.2155,2522987.0991954,0
+HRL.US,D,20130501,000000,17.2007,17.3183,17.1373,17.1739,1384822.3739799,0
+HRL.US,D,20130502,000000,17.26,17.6288,17.1779,17.53,3726959.8230178,0
+HRL.US,D,20130503,000000,17.6092,17.6833,17.3817,17.4123,2401342.8075045,0
+HRL.US,D,20130506,000000,17.3658,17.3658,17.0998,17.2729,1399853.7443211,0
+HRL.US,D,20130507,000000,17.2817,17.44,17.2313,17.3905,1722673.3021117,0
+HRL.US,D,20130508,000000,17.3985,17.44,17.2225,17.2639,1636046.2590189,0
+HRL.US,D,20130509,000000,17.2441,17.3273,17.1285,17.2115,2018531.2367253,0
+HRL.US,D,20130510,000000,17.2363,17.3629,17.1591,17.3045,2485568.4309444,0
+HRL.US,D,20130513,000000,17.3213,17.5468,17.2679,17.5468,1736128.3300366,0
+HRL.US,D,20130514,000000,17.5538,17.9048,17.5389,17.8929,1531269.5389702,0
+HRL.US,D,20130515,000000,17.8959,18.0077,17.7842,17.9493,1357336.9885374,0
+HRL.US,D,20130516,000000,17.9009,18.0077,17.7802,17.7842,1321287.3822696,0
+HRL.US,D,20130517,000000,17.7802,17.8712,17.7218,17.8109,2551082.1924486,0
+HRL.US,D,20130520,000000,17.8336,17.9009,17.709,17.7367,1706774.3873232,0
+HRL.US,D,20130521,000000,17.7318,17.889,17.6052,17.7762,1940259.1117765,0
+HRL.US,D,20130522,000000,17.7674,17.9246,17.6318,17.6882,2063344.2552592,0
+HRL.US,D,20130523,000000,17.4647,17.5191,17.1819,17.2115,3152923.4580565,0
+HRL.US,D,20130524,000000,17.17,17.4578,17.1176,17.3273,1944029.5934127,0
+HRL.US,D,20130528,000000,17.443,17.6358,17.3817,17.3866,1945513.9235392,0
+HRL.US,D,20130529,000000,17.4598,17.5438,17.0108,17.0335,2413688.6323307,0
+HRL.US,D,20130530,000000,17.0375,17.1127,16.907,16.907,2651714.3149573,0
+HRL.US,D,20130531,000000,16.8436,16.897,16.6102,16.6142,4670948.2829074,0
+HRL.US,D,20130603,000000,16.5717,16.6666,16.2769,16.5944,3557868.5346053,0
+HRL.US,D,20130604,000000,16.5944,16.7516,16.5193,16.6023,2298338.5879407,0
+HRL.US,D,20130605,000000,16.5439,16.5677,16.2858,16.2947,2147319.1199311,0
+HRL.US,D,20130606,000000,16.2611,16.2858,16.0386,16.2176,3496103.0100078,0
+HRL.US,D,20130607,000000,16.3521,16.5351,16.3393,16.5193,2277059.4820055,0
+HRL.US,D,20130610,000000,16.5311,16.5717,16.3985,16.5212,1308501.7184754,0
+HRL.US,D,20130611,000000,16.4253,16.6251,16.3521,16.5351,1624159.4845179,0
+HRL.US,D,20130612,000000,16.6379,16.6379,16.451,16.4787,1406555.4746199,0
+HRL.US,D,20130613,000000,16.4559,16.6448,16.3521,16.6112,1167640.0028166,0
+HRL.US,D,20130614,000000,16.5123,16.7694,16.5123,16.7388,2566932.573282,0
+HRL.US,D,20130617,000000,16.816,17.0741,16.7992,16.9574,1755123.3067102,0
+HRL.US,D,20130618,000000,16.1899,16.4401,16.0643,16.3481,6818784.0872353,0
+HRL.US,D,20130619,000000,16.3649,16.5865,16.2067,16.2136,3504900.8004921,0
+HRL.US,D,20130620,000000,16.179,16.179,15.6579,15.6935,3322569.8535805,0
+HRL.US,D,20130621,000000,15.8151,15.9031,15.6271,15.8111,3092460.261254,0
+HRL.US,D,20130624,000000,15.6757,16.0188,15.6579,15.8408,2388107.1935016,0
+HRL.US,D,20130625,000000,15.9644,16.0446,15.8269,15.8932,2853411.3210743,0
+HRL.US,D,20130626,000000,16.0148,16.1978,15.9762,16.0722,1722126.2839929,0
+HRL.US,D,20130627,000000,16.1691,16.3027,16.094,16.1197,1046497.2286617,0
+HRL.US,D,20130628,000000,16.097,16.2394,16.0682,16.094,2552498.7772628,0
+HRL.US,D,20130701,000000,16.179,16.451,16.179,16.3907,2299795.6177175,0
+HRL.US,D,20130702,000000,16.3689,16.4025,16.2067,16.273,1893788.8609011,0
+HRL.US,D,20130703,000000,16.2117,16.2947,16.09,16.09,2389124.3843104,0
+HRL.US,D,20130705,000000,16.2028,16.3195,16.0682,16.3145,1208153.7218287,0
+HRL.US,D,20130708,000000,16.3947,16.5509,16.3481,16.5073,1297154.8842248,0
+HRL.US,D,20130709,000000,16.5815,16.632,16.4659,16.5905,1796595.5713354,0
+HRL.US,D,20130710,000000,16.6083,16.722,16.5025,16.5993,2032014.576124,0
+HRL.US,D,20130711,000000,16.7734,16.9534,16.7596,16.9406,1304959.7508778,0
+HRL.US,D,20130712,000000,17.0296,17.1512,16.9188,17.0939,2452807.000134,0
+HRL.US,D,20130715,000000,17.1285,17.2561,17.1245,17.1907,1532791.2806872,0
+HRL.US,D,20130716,000000,17.2205,17.4786,17.1957,17.2729,2906064.5956034,0
+HRL.US,D,20130717,000000,17.2956,17.3539,17.1621,17.17,1662844.0800975,0
+HRL.US,D,20130718,000000,17.2313,17.2827,17.1473,17.2235,1260001.1304786,0
+HRL.US,D,20130719,000000,17.2273,17.3599,17.1077,17.3332,3156174.2219236,0
+HRL.US,D,20130722,000000,17.2521,17.3757,17.2273,17.2917,1147520.6561833,0
+HRL.US,D,20130723,000000,17.3629,17.3787,17.2056,17.349,1159901.8703518,0
+HRL.US,D,20130724,000000,17.4212,17.4212,17.1779,17.2413,1029006.8045959,0
+HRL.US,D,20130725,000000,17.1621,17.352,17.1324,17.3045,775647.42553277,0
+HRL.US,D,20130726,000000,17.2205,17.3757,17.1205,17.3599,883542.45219602,0
+HRL.US,D,20130729,000000,17.617,17.8663,17.5676,17.6942,2062849.8155917,0
+HRL.US,D,20130730,000000,17.6942,17.8138,17.611,17.621,1669276.8513952,0
+HRL.US,D,20130731,000000,17.6684,17.8138,17.5854,17.7386,1287357.0920408,0
+HRL.US,D,20130801,000000,17.887,18.0155,17.8485,17.9987,1202183.0342285,0
+HRL.US,D,20130802,000000,17.9661,18.0235,17.7921,18.0235,1212696.70225,0
+HRL.US,D,20130805,000000,18.0195,18.1145,17.9078,18.0977,980963.24467623,0
+HRL.US,D,20130806,000000,18.0591,18.2292,18.0155,18.1699,1366479.5723277,0
+HRL.US,D,20130807,000000,18.157,18.157,17.9414,18.0591,1170198.1466995,0
+HRL.US,D,20130808,000000,18.0977,18.2589,18.0027,18.0977,995800.47919712,0
+HRL.US,D,20130809,000000,18.0591,18.1857,17.9325,18.0947,1229842.33301,0
+HRL.US,D,20130812,000000,18.0155,18.1768,17.9275,18.1738,753783.88988841,0
+HRL.US,D,20130813,000000,18.2173,18.3835,18.1699,18.3489,986752.94106894,0
+HRL.US,D,20130814,000000,18.3924,18.427,18.1857,18.1857,1246835.2840362,0
+HRL.US,D,20130815,000000,18.0887,18.0887,17.8742,17.8999,1417388.6578458,0
+HRL.US,D,20130816,000000,17.9275,17.9809,17.799,17.9236,1580904.6081673,0
+HRL.US,D,20130819,000000,17.8949,17.9365,17.7871,17.796,1445036.8342626,0
+HRL.US,D,20130820,000000,17.8405,18.0077,17.8405,17.9197,1059223.2361362,0
+HRL.US,D,20130821,000000,17.9365,17.9661,17.5676,17.6388,2375987.8604657,0
+HRL.US,D,20130822,000000,17.6328,18.0641,17.621,17.9078,2589650.5087608,0
+HRL.US,D,20130823,000000,17.9039,17.9563,17.7506,17.8929,1776964.5976252,0
+HRL.US,D,20130826,000000,17.9236,17.9493,17.5676,17.5794,1540804.4388975,0
+HRL.US,D,20130827,000000,17.444,17.5201,17.2867,17.3045,2590056.9806346,0
+HRL.US,D,20130828,000000,17.2917,17.3085,17.1285,17.1473,2634104.5782518,0
+HRL.US,D,20130829,000000,17.1037,17.3787,17.0058,17.3144,1193880.6945357,0
+HRL.US,D,20130830,000000,17.3599,17.3757,17.1957,17.3549,1255521.8508733,0
+HRL.US,D,20130903,000000,17.5399,17.6022,17.2056,17.2827,1039662.0299864,0
+HRL.US,D,20130904,000000,17.2778,17.5755,17.2413,17.5626,1661472.9958662,0
+HRL.US,D,20130905,000000,17.5488,17.6072,17.4806,17.5162,1119027.1800488,0
+HRL.US,D,20130906,000000,17.5369,17.7654,17.3658,17.6813,1428553.4897648,0
+HRL.US,D,20130909,000000,17.6813,17.7169,17.6308,17.6982,918571.83428285,0
+HRL.US,D,20130910,000000,17.7347,17.8188,17.5933,17.7782,1777037.3985578,0
+HRL.US,D,20130911,000000,17.7871,17.9414,17.7693,17.9236,1309445.0972274,0
+HRL.US,D,20130912,000000,17.9197,17.9809,17.8445,17.887,1012967.3435624,0
+HRL.US,D,20130913,000000,17.8841,17.9661,17.8623,17.9167,862623.30642779,0
+HRL.US,D,20130916,000000,18.0503,18.1451,18.0117,18.0591,1136710.7288109,0
+HRL.US,D,20130917,000000,18.0591,18.1491,18.0195,18.1145,563699.64365097,0
+HRL.US,D,20130918,000000,18.0887,18.4874,18.0363,18.4824,1484780.0767376,0
+HRL.US,D,20130919,000000,18.522,18.522,18.3074,18.4082,992771.1515002,0
+HRL.US,D,20130920,000000,18.4182,18.5032,18.335,18.345,1682523.5877628,0
+HRL.US,D,20130923,000000,18.3489,18.4082,18.1412,18.2055,886360.45496348,0
+HRL.US,D,20130924,000000,18.1263,18.2371,18.0235,18.0709,1906738.3267938,0
+HRL.US,D,20130925,000000,18.0759,18.1373,17.8623,17.8623,1683912.8722273,0
+HRL.US,D,20130926,000000,17.887,18.0027,17.7921,17.8781,1324277.276128,0
+HRL.US,D,20130927,000000,17.7594,17.8089,17.6428,17.7169,1446455.4413249,0
+HRL.US,D,20130930,000000,17.6072,17.6852,17.5112,17.6428,1039011.877213,0
+HRL.US,D,20131001,000000,17.5933,17.7822,17.5794,17.7654,1108977.6179727,0
+HRL.US,D,20131002,000000,17.7594,17.7594,17.4538,17.6813,1381992.2377236,0
+HRL.US,D,20131003,000000,17.6328,17.6328,17.352,17.4845,1173018.1717151,0
+HRL.US,D,20131004,000000,17.444,17.6616,17.4123,17.6072,733673.64337169,0
+HRL.US,D,20131007,000000,17.4924,17.626,17.4301,17.5023,960864.12052421,0
+HRL.US,D,20131008,000000,17.5023,17.6308,17.4083,17.4123,1331403.6785338,0
+HRL.US,D,20131009,000000,17.4489,17.5755,17.3451,17.5112,1707195.0149339,0
+HRL.US,D,20131010,000000,17.6388,17.9523,17.6308,17.9523,1226158.8080434,0
+HRL.US,D,20131011,000000,17.8929,18.1105,17.8138,18.0551,1210324.605195,0
+HRL.US,D,20131014,000000,17.9612,18.0285,17.8485,17.9987,885070.26065732,0
+HRL.US,D,20131015,000000,17.9236,18.0363,17.8485,17.8485,1148042.3962006,0
+HRL.US,D,20131016,000000,18.0155,18.2292,18.0027,18.1145,1519295.8077997,0
+HRL.US,D,20131017,000000,18.0977,18.246,18.0671,18.2421,1084237.4343652,0
+HRL.US,D,20131018,000000,18.2787,18.3133,18.0709,18.1105,2293238.4781599,0
+HRL.US,D,20131021,000000,17.9711,18.0353,17.8346,18.0353,1167957.4957729,0
+HRL.US,D,20131022,000000,18.1027,18.3242,18.0235,18.2876,1146483.2428933,0
+HRL.US,D,20131023,000000,18.1343,18.4962,18.1343,18.3845,1028900.6365691,0
+HRL.US,D,20131024,000000,18.428,18.4596,18.3074,18.4013,1117429.604027,0
+HRL.US,D,20131025,000000,18.4042,18.4192,18.2836,18.342,1514279.6213162,0
+HRL.US,D,20131028,000000,18.342,18.5042,18.246,18.3162,2877876.4789363,0
+HRL.US,D,20131029,000000,18.332,18.5586,18.2302,18.5486,1535151.2442534,0
+HRL.US,D,20131030,000000,18.5486,18.5932,18.3489,18.3716,732510.85069764,0
+HRL.US,D,20131031,000000,18.342,18.342,18.1451,18.2787,1231981.8715303,0
+HRL.US,D,20131101,000000,18.251,18.3489,18.157,18.2302,1350764.6821189,0
+HRL.US,D,20131104,000000,18.3242,18.3588,18.1263,18.157,1558892.4372854,0
+HRL.US,D,20131105,000000,18.1412,18.332,18.0977,18.3034,1560566.858736,0
+HRL.US,D,20131106,000000,18.3281,18.4726,18.2609,18.4508,917781.1352645,0
+HRL.US,D,20131107,000000,18.5002,18.5002,18.0493,18.0641,1283394.4968324,0
+HRL.US,D,20131108,000000,18.0275,18.2055,17.9275,18.1659,1669501.3209374,0
+HRL.US,D,20131111,000000,18.2381,18.2421,17.9711,18.0551,1462062.1412588,0
+HRL.US,D,20131112,000000,17.9731,18.0641,17.8781,18.0641,1663317.2861596,0
+HRL.US,D,20131113,000000,17.9553,18.2708,17.9553,18.2648,1152939.2700444,0
+HRL.US,D,20131114,000000,18.2609,18.4142,18.2144,18.4013,1100956.3707699,0
+HRL.US,D,20131115,000000,18.4913,18.5042,18.246,18.4686,1120816.8696428,0
+HRL.US,D,20131118,000000,18.5269,18.5694,18.332,18.4013,1585540.6120025,0
+HRL.US,D,20131119,000000,18.335,18.335,18.2272,18.251,1685299.1233196,0
+HRL.US,D,20131120,000000,18.2223,18.2549,17.6318,17.7584,3100279.2836439,0
+HRL.US,D,20131121,000000,17.8435,18.0235,17.7426,18.0027,2301505.4285103,0
+HRL.US,D,20131122,000000,17.9889,18.2747,17.9651,18.0413,2424663.3729256,0
+HRL.US,D,20131125,000000,18.0947,18.1531,17.8,17.8485,2806051.2810222,0
+HRL.US,D,20131126,000000,18.512,19.145,18.5072,18.9027,5415255.9180643,0
+HRL.US,D,20131127,000000,18.9195,18.9957,18.8285,18.9363,2833366.7976217,0
+HRL.US,D,20131129,000000,18.9789,19.0135,18.8948,18.9314,1405673.7744357,0
+HRL.US,D,20131202,000000,18.9314,19.3962,18.9146,19.2608,3035348.9407249,0
+HRL.US,D,20131203,000000,19.2647,19.3715,19.1836,19.3369,2387058.6578468,0
+HRL.US,D,20131204,000000,19.231,19.4111,19.1183,19.3003,1664877.450591,0
+HRL.US,D,20131205,000000,19.2647,19.2686,18.9195,18.9571,2153859.0703796,0
+HRL.US,D,20131206,000000,19.1658,19.321,19.1064,19.2647,1751504.4936838,0
+HRL.US,D,20131209,000000,19.325,19.421,19.2736,19.3428,1380388.5949574,0
+HRL.US,D,20131210,000000,19.3052,19.3132,18.9522,19.0214,1396742.515575,0
+HRL.US,D,20131211,000000,19.0679,19.0837,18.8879,18.9195,1967821.3426479,0
+HRL.US,D,20131212,000000,18.9265,18.9789,18.6871,18.7553,1188569.2598255,0
+HRL.US,D,20131213,000000,18.7771,18.7771,18.5368,18.5783,976522.38778541,0
+HRL.US,D,20131216,000000,18.6367,18.7425,18.5694,18.6218,1209149.6790322,0
+HRL.US,D,20131217,000000,18.6565,18.6565,18.52,18.5694,1233412.6120814,0
+HRL.US,D,20131218,000000,18.5862,18.878,18.3974,18.8621,1699325.4363408,0
+HRL.US,D,20131219,000000,18.8691,18.9265,18.7317,18.9146,1555860.0762162,0
+HRL.US,D,20131220,000000,18.9047,18.9828,18.7929,18.8127,2905899.7823809,0
+HRL.US,D,20131223,000000,18.9195,18.9621,18.7425,18.8405,1002368.7411194,0
+HRL.US,D,20131224,000000,18.8245,18.9107,18.7801,18.8661,409529.51305672,0
+HRL.US,D,20131226,000000,18.8731,18.8948,18.7643,18.8523,828352.26738926,0
+HRL.US,D,20131227,000000,18.8691,18.9047,18.7771,18.8483,603604.6659763,0
+HRL.US,D,20131230,000000,18.8691,18.9878,18.8483,18.9789,791875.96676628,0
+HRL.US,D,20131231,000000,19.0392,19.1144,18.9107,18.9957,1246731.1382575,0
+HRL.US,D,20140102,000000,18.97,18.9957,18.7673,18.7673,1631197.9191301,0
+HRL.US,D,20140103,000000,18.9195,18.9739,18.7731,18.8879,1614804.5646741,0
+HRL.US,D,20140106,000000,18.9621,18.9621,18.7593,18.8365,2971075.8284477,0
+HRL.US,D,20140107,000000,18.8661,19.1302,18.8661,19.0481,1417908.3756149,0
+HRL.US,D,20140108,000000,18.9878,18.9927,18.7593,18.8405,1569935.9343167,0
+HRL.US,D,20140109,000000,18.8483,18.9828,18.7504,18.97,999264.59024174,0
+HRL.US,D,20140110,000000,19.0392,19.1974,18.9789,19.1658,1467433.2322889,0
+HRL.US,D,20140113,000000,19.1342,19.2112,18.9195,18.97,1358207.5663569,0
+HRL.US,D,20140114,000000,18.9739,19.5624,18.9739,19.5268,2573215.6982181,0
+HRL.US,D,20140115,000000,19.5989,19.6613,19.4635,19.5031,2039656.6518027,0
+HRL.US,D,20140116,000000,19.4724,19.6177,19.3864,19.6129,1758660.2186875,0
+HRL.US,D,20140117,000000,19.4002,19.7226,19.2993,19.3626,2507833.3828422,0
+HRL.US,D,20140121,000000,19.5139,19.5228,19.2864,19.4002,2069824.5493879,0
+HRL.US,D,20140122,000000,19.415,19.5416,19.3527,19.4022,1735150.5730663,0
+HRL.US,D,20140123,000000,19.331,19.3715,19.1084,19.2548,1601574.0062915,0
+HRL.US,D,20140124,000000,19.1598,19.3122,19.0521,19.0659,1896176.1248172,0
+HRL.US,D,20140127,000000,19.06,19.331,19.0283,19.2272,2129807.4622599,0
+HRL.US,D,20140128,000000,19.2272,19.3804,19.1569,19.3191,1848711.9389865,0
+HRL.US,D,20140129,000000,19.2548,19.2666,18.696,18.7346,2457084.0549263,0
+HRL.US,D,20140130,000000,18.8453,19.0689,18.7514,19.0372,2051006.5194255,0
+HRL.US,D,20140131,000000,18.8741,19.331,18.7683,19.1906,2635175.358636,0
+HRL.US,D,20140203,000000,19.1954,19.1954,18.341,18.3518,3127098.3383279,0
+HRL.US,D,20140204,000000,18.4013,18.4726,18.1679,18.2203,2924300.2181048,0
+HRL.US,D,20140205,000000,18.159,18.3152,18.0809,18.2035,3171252.1039719,0
+HRL.US,D,20140206,000000,18.2945,18.3974,18.2203,18.3301,1943234.8498981,0
+HRL.US,D,20140207,000000,18.4458,18.5655,18.3578,18.4874,1369468.455062,0
+HRL.US,D,20140210,000000,18.431,18.4913,18.3608,18.4458,1558549.6662275,0
+HRL.US,D,20140211,000000,18.3657,18.7603,18.3272,18.7465,1858794.8681565,0
+HRL.US,D,20140212,000000,18.7217,18.8295,18.6871,18.7129,1571853.0255428,0
+HRL.US,D,20140213,000000,18.6179,18.9463,18.5625,18.9117,1341424.9291361,0
+HRL.US,D,20140214,000000,18.9117,19.0768,18.7683,19.0728,2098354.4259888,0
+HRL.US,D,20140218,000000,19.0521,19.147,19.0066,19.0689,2811837.9440426,0
+HRL.US,D,20140219,000000,18.9809,19.2468,18.9581,19.1371,3480660.1121724,0
+HRL.US,D,20140220,000000,19.235,19.6079,19.1728,19.5109,2659402.902343,0
+HRL.US,D,20140221,000000,19.5911,19.776,19.506,19.7295,5219434.5538855,0
+HRL.US,D,20140224,000000,19.7651,19.9362,19.6751,19.8294,2054855.8687386,0
+HRL.US,D,20140225,000000,19.8512,19.9125,19.7582,19.8027,1444473.6381587,0
+HRL.US,D,20140226,000000,19.8245,20.0658,19.8245,19.8442,2176195.8120861,0
+HRL.US,D,20140227,000000,19.8512,19.9362,19.7443,19.9234,1302794.934256,0
+HRL.US,D,20140228,000000,19.9273,20.1845,19.9095,20.04,1442336.1218866,0
+HRL.US,D,20140303,000000,19.8512,19.9273,19.7147,19.87,1758619.7737249,0
+HRL.US,D,20140304,000000,20.0796,20.2013,20.0708,20.1242,2360417.5609982,0
+HRL.US,D,20140305,000000,20.0836,20.2399,19.9432,20.2141,1694532.7082756,0
+HRL.US,D,20140306,000000,20.2715,20.2715,19.955,19.9798,2119771.0447967,0
+HRL.US,D,20140307,000000,20.045,20.045,19.8205,19.9669,1988204.5926619,0
+HRL.US,D,20140310,000000,19.9886,20.14,19.9461,20.0193,1531794.3123597,0
+HRL.US,D,20140311,000000,20.0242,20.045,19.7978,19.8442,1359652.4626449,0
+HRL.US,D,20140312,000000,19.7355,19.9432,19.7355,19.9392,1481563.6910888,0
+HRL.US,D,20140313,000000,20.0034,20.1142,19.6781,19.7483,2455731.1709282,0
+HRL.US,D,20140314,000000,19.7226,19.9886,19.6781,19.9095,2144555.7178631,0
+HRL.US,D,20140317,000000,20.0242,20.0974,19.8798,19.9234,1577664.966665,0
+HRL.US,D,20140318,000000,19.9432,20.1202,19.8947,20.0746,1116409.379846,0
+HRL.US,D,20140319,000000,20.0974,20.1756,19.7928,19.9362,1505779.1013069,0
+HRL.US,D,20140320,000000,19.8551,20.0154,19.8294,20.0034,892416.07698513,0
+HRL.US,D,20140321,000000,20.1202,20.1706,19.9432,19.9758,2878048.3700273,0
+HRL.US,D,20140324,000000,20.0608,20.1706,19.961,20.0372,1978381.5223764,0
+HRL.US,D,20140325,000000,20.0974,20.2478,20.0372,20.2448,1477730.5197606,0
+HRL.US,D,20140326,000000,20.3269,20.5177,20.2656,20.3694,1938430.9994682,0
+HRL.US,D,20140327,000000,20.3555,20.4129,20.2863,20.3555,1531192.6935413,0
+HRL.US,D,20140328,000000,20.4357,20.5287,20.3506,20.4425,1422500.9011153,0
+HRL.US,D,20140331,000000,20.5583,20.8866,20.5415,20.8096,2349271.9404363,0
+HRL.US,D,20140401,000000,20.8302,20.8936,20.5553,20.6532,2078367.536608,0
+HRL.US,D,20140402,000000,20.6285,20.6612,20.4257,20.4663,1982512.9753034,0
+HRL.US,D,20140403,000000,20.4663,20.5177,20.3101,20.4169,1491438.3287016,0
+HRL.US,D,20140404,000000,20.4663,20.5326,20.1676,20.2013,1205165.8502185,0
+HRL.US,D,20140407,000000,20.1963,20.3773,20.1963,20.2933,1320332.8811528,0
+HRL.US,D,20140408,000000,20.2933,20.3733,20.1617,20.2616,1680439.6610661,0
+HRL.US,D,20140409,000000,20.2893,20.3199,20.0974,20.2557,1821690.6594896,0
+HRL.US,D,20140410,000000,20.2517,20.3506,19.95,19.955,1369158.0399742,0
+HRL.US,D,20140411,000000,19.9154,20.0372,19.7849,19.8383,1339004.2981259,0
+HRL.US,D,20140414,000000,19.9758,20.0796,19.8512,20.0708,1352756.5965257,0
+HRL.US,D,20140415,000000,20.1054,20.1439,19.8442,19.9936,1365773.8077307,0
+HRL.US,D,20140416,000000,20.0984,20.2448,20.0114,20.2319,1103587.3155855,0
+HRL.US,D,20140417,000000,20.1934,20.2903,20.141,20.2675,2500429.9324428,0
+HRL.US,D,20140421,000000,20.3239,20.3497,20.2112,20.2577,998466.81335493,0
+HRL.US,D,20140422,000000,20.2478,20.3358,20.1934,20.316,865676.90110226,0
+HRL.US,D,20140423,000000,20.3111,20.3981,20.2952,20.3279,1089257.665345,0
+HRL.US,D,20140424,000000,20.3655,20.3704,20.1578,20.1884,944490.9885495,0
+HRL.US,D,20140425,000000,20.1578,20.3012,20.1172,20.2112,1054578.1321844,0
+HRL.US,D,20140428,000000,20.2577,20.4445,20.1676,20.3279,1335765.6677477,0
+HRL.US,D,20140429,000000,20.3497,20.4041,20.0934,20.0984,809322.91249738,0
+HRL.US,D,20140430,000000,20.0756,20.2359,20.0282,20.227,1652890.5748077,0
+HRL.US,D,20140501,000000,20.2201,20.2201,19.9936,20.1934,950146.20544165,0
+HRL.US,D,20140502,000000,20.1676,20.4643,20.1172,20.3457,1312614.9711693,0
+HRL.US,D,20140505,000000,20.225,20.2834,20.1281,20.2359,1261424.7931613,0
+HRL.US,D,20140506,000000,20.1637,20.3417,20.0312,20.0568,1256816.0896758,0
+HRL.US,D,20140507,000000,20.1242,20.4575,20.1242,20.4327,1508004.5853727,0
+HRL.US,D,20140508,000000,20.4041,20.587,20.3497,20.4575,1108804.7157577,0
+HRL.US,D,20140509,000000,20.4535,20.673,20.3941,20.6651,1353925.4559442,0
+HRL.US,D,20140512,000000,20.7452,20.8392,20.584,20.7314,1435782.0157012,0
+HRL.US,D,20140513,000000,20.7264,21.0044,20.7195,20.9252,1487149.1404205,0
+HRL.US,D,20140514,000000,20.8392,20.8856,20.6196,20.6978,1140607.6009551,0
+HRL.US,D,20140515,000000,20.5623,20.6928,20.5079,20.6681,1142401.3350453,0
+HRL.US,D,20140516,000000,20.6236,20.773,20.6137,20.764,1400272.3496838,0
+HRL.US,D,20140519,000000,20.7314,20.864,20.677,20.8134,983906.62682767,0
+HRL.US,D,20140520,000000,20.7354,20.847,20.5079,20.584,1861183.1431967,0
+HRL.US,D,20140521,000000,20.3981,20.3981,19.8423,19.9936,3215748.6406736,0
+HRL.US,D,20140522,000000,19.87,19.95,19.5209,19.6415,4206064.7829455,0
+HRL.US,D,20140523,000000,19.6317,19.8057,19.6059,19.7889,1892498.6665949,0
+HRL.US,D,20140527,000000,19.7889,20.4989,19.7839,20.2765,3777022.5976941,0
+HRL.US,D,20140528,000000,20.2675,20.3012,20.1884,20.2359,1855865.641742,0
+HRL.US,D,20140529,000000,20.3793,20.677,20.3575,20.6602,1912577.5682657,0
+HRL.US,D,20140530,000000,20.6602,20.9054,20.6196,20.8718,3137876.9208543,0
+HRL.US,D,20140602,000000,20.8214,20.94,20.7502,20.9054,2351894.7962594,0
+HRL.US,D,20140603,000000,20.8856,21.0182,20.847,20.9905,2256430.5288438,0
+HRL.US,D,20140604,000000,20.9618,21.0874,20.8856,21.0281,1879524.9337247,0
+HRL.US,D,20140605,000000,20.9727,21.033,20.8698,20.9727,1824229.5920153,0
+HRL.US,D,20140606,000000,20.9193,21.0182,20.8254,20.8976,1274795.8977889,0
+HRL.US,D,20140609,000000,20.8856,21.0587,20.8718,21.0241,1986310.7572894,0
+HRL.US,D,20140610,000000,20.9658,21.0113,20.7956,20.8976,2163272.6354191,0
+HRL.US,D,20140611,000000,20.7788,20.8422,20.5079,20.5999,1820654.2573235,0
+HRL.US,D,20140612,000000,20.6038,20.6196,20.4119,20.4989,1453944.8372699,0
+HRL.US,D,20140613,000000,20.4811,20.5345,20.3319,20.4189,1781888.7718188,0
+HRL.US,D,20140616,000000,20.4485,20.5999,20.3882,20.5306,1842660.361461,0
+HRL.US,D,20140617,000000,20.5277,20.6196,20.4743,20.5801,826566.62229154,0
+HRL.US,D,20140618,000000,20.4989,20.8214,20.4535,20.7858,1291330.8096138,0
+HRL.US,D,20140619,000000,20.8096,21.0083,20.8046,21.0044,1428606.0682161,0
+HRL.US,D,20140620,000000,21.0459,21.1507,20.949,21.1072,2618609.101965,0
+HRL.US,D,20140623,000000,21.1013,21.1309,20.8302,20.864,1473761.8578079,0
+HRL.US,D,20140624,000000,20.7532,20.9104,20.7017,20.7156,1315981.0031797,0
+HRL.US,D,20140625,000000,20.6285,20.6651,20.5662,20.6236,1575360.6149222,0
+HRL.US,D,20140626,000000,20.6434,20.6602,20.5306,20.6097,948209.90285834,0
+HRL.US,D,20140627,000000,20.584,20.8214,20.584,20.8046,1421474.61019,0
+HRL.US,D,20140630,000000,20.8184,21.0587,20.762,20.9302,1548915.676142,0
+HRL.US,D,20140701,000000,20.9697,21.0044,20.855,20.864,2026891.2104897,0
+HRL.US,D,20140702,000000,20.677,20.677,20.3753,20.5119,3348872.2238675,0
+HRL.US,D,20140703,000000,20.5494,20.6355,20.5079,20.5563,2301008.9665948,0
+HRL.US,D,20140707,000000,20.5345,20.8302,20.5345,20.8134,2233814.7168955,0
+HRL.US,D,20140708,000000,20.8214,20.9351,20.769,20.769,1601374.8148509,0
+HRL.US,D,20140709,000000,20.847,20.9015,20.7156,20.7452,1373973.0127689,0
+HRL.US,D,20140710,000000,20.5969,20.7502,20.5969,20.6602,1136567.1491938,0
+HRL.US,D,20140711,000000,20.6651,20.6928,20.5167,20.6819,1259767.5608198,0
+HRL.US,D,20140714,000000,20.764,20.7788,20.584,20.677,961778.17667843,0
+HRL.US,D,20140715,000000,20.6315,20.7057,20.5039,20.5494,1340295.5035562,0
+HRL.US,D,20140716,000000,20.6137,20.6137,20.3753,20.4239,1353822.3212896,0
+HRL.US,D,20140717,000000,20.4367,20.5119,20.3199,20.4149,1298587.6470239,0
+HRL.US,D,20140718,000000,20.4851,20.7215,20.4693,20.6691,1841701.815848,0
+HRL.US,D,20140721,000000,20.584,20.6285,20.4445,20.4485,906490.92396149,0
+HRL.US,D,20140722,000000,20.4693,20.6157,20.4149,20.5494,1247767.5404236,0
+HRL.US,D,20140723,000000,20.5533,20.6256,20.3704,20.3753,867351.32255289,0
+HRL.US,D,20140724,000000,20.3565,20.4149,20.2349,20.3199,1277503.6880333,0
+HRL.US,D,20140725,000000,20.3199,20.3704,20.2715,20.3239,683518.8564056,0
+HRL.US,D,20140728,000000,20.3753,20.3793,20.143,20.1706,1385309.7357788,0
+HRL.US,D,20140729,000000,20.2112,20.3239,20.0222,20.039,1039576.084441,0
+HRL.US,D,20140730,000000,20.044,20.1083,19.6613,19.6989,1822271.0447026,0
+HRL.US,D,20140731,000000,19.7255,19.7255,19.2726,19.2786,2345938.2643961,0
+HRL.US,D,20140801,000000,19.1728,19.4566,19.1598,19.1688,3179554.4436646,0
+HRL.US,D,20140804,000000,19.1688,19.3824,19.1272,19.328,1983819.3475947,0
+HRL.US,D,20140805,000000,19.3547,19.4417,19.2468,19.3052,1222040.4997291,0
+HRL.US,D,20140806,000000,19.2628,19.6475,19.2628,19.5743,1622970.4026182,0
+HRL.US,D,20140807,000000,19.5743,19.6287,19.4081,19.4081,1311586.6579958,0
+HRL.US,D,20140808,000000,19.4338,19.6851,19.3764,19.6831,944627.4902982,0
+HRL.US,D,20140811,000000,19.6851,20.0144,19.6851,19.9204,1295231.7262543,0
+HRL.US,D,20140812,000000,19.8482,19.9966,19.8482,19.9254,1230613.8206711,0
+HRL.US,D,20140813,000000,19.9738,20.044,19.9115,19.9916,1617164.5282405,0
+HRL.US,D,20140814,000000,19.9688,20.2013,19.9452,20.1617,1214342.8122269,0
+HRL.US,D,20140815,000000,20.2478,20.3239,20.0174,20.0776,1150613.6846964,0
+HRL.US,D,20140818,000000,20.1479,20.2013,20.1044,20.2013,1083299.1112334,0
+HRL.US,D,20140819,000000,20.1924,20.3753,20.1756,20.2349,1831833.2449795,0
+HRL.US,D,20140820,000000,20.2052,20.4189,20.1845,20.3843,2242757.098121,0
+HRL.US,D,20140821,000000,20.5811,21.6036,20.5761,21.2605,6772708.174745,0
+HRL.US,D,20140822,000000,21.4662,21.5068,21.1457,21.2773,3224560.5868948,0
+HRL.US,D,20140825,000000,21.4306,21.4355,21.2921,21.3515,1750936.2419596,0
+HRL.US,D,20140826,000000,21.392,21.5018,21.3515,21.3565,1556012.75595,0
+HRL.US,D,20140827,000000,21.3387,21.4751,21.3307,21.4474,1290295.4185719,0
+HRL.US,D,20140828,000000,21.4098,21.6126,21.3159,21.571,1377094.3527557,0
+HRL.US,D,20140829,000000,21.6126,21.6304,21.5156,21.5868,1094925.0157258,0
+HRL.US,D,20140902,000000,21.6126,21.8282,21.5958,21.6907,1675423.4745826,0
+HRL.US,D,20140903,000000,21.7896,21.8667,21.6858,21.7807,2092766.9544089,0
+HRL.US,D,20140904,000000,21.7629,21.8569,21.5532,21.6442,1789568.2590879,0
+HRL.US,D,20140905,000000,21.6442,21.755,21.5582,21.755,1493642.579162,0
+HRL.US,D,20140908,000000,21.659,21.7273,21.5671,21.659,1246258.9433195,0
+HRL.US,D,20140909,000000,21.659,21.6986,21.3703,21.4474,1648110.9913553,0
+HRL.US,D,20140910,000000,21.4444,21.5196,21.4009,21.4969,785035.71247066,0
+HRL.US,D,20140911,000000,21.4405,21.571,21.3821,21.5344,997807.56046494,0
+HRL.US,D,20140912,000000,21.4662,21.5344,21.2437,21.2823,1168438.7908276,0
+HRL.US,D,20140915,000000,21.3565,21.3565,21.1963,21.3199,1078528.6278976,0
+HRL.US,D,20140916,000000,21.3337,21.6492,21.2971,21.6402,1510688.1086395,0
+HRL.US,D,20140917,000000,21.5998,21.7392,21.4177,21.5344,1516573.8618183,0
+HRL.US,D,20140918,000000,21.659,21.7392,21.5107,21.7124,1175025.252983,0
+HRL.US,D,20140919,000000,21.8074,21.8242,21.5196,21.5196,1947171.1558807,0
+HRL.US,D,20140922,000000,21.4969,21.4969,21.3307,21.4177,1322197.3939275,0
+HRL.US,D,20140923,000000,21.4148,21.481,21.2921,21.2971,1297100.2835253,0
+HRL.US,D,20140924,000000,21.2773,21.6354,21.2525,21.5958,1246920.2184575,0
+HRL.US,D,20140925,000000,21.5305,21.6186,21.2189,21.2872,1030190.8308753,0
+HRL.US,D,20140926,000000,21.306,21.4217,21.2141,21.3821,726746.43240653,0
+HRL.US,D,20140929,000000,21.2141,21.667,21.2141,21.6354,1124120.2119611,0
+HRL.US,D,20140930,000000,21.571,21.9419,21.5434,21.8905,2436327.7001325,0
+HRL.US,D,20141001,000000,21.9597,21.9597,21.7085,21.7451,2193479.9668428,0
+HRL.US,D,20141002,000000,21.7678,22.0943,21.7352,21.9874,2284602.467526,0
+HRL.US,D,20141003,000000,22.0409,22.2149,21.9953,22.0625,3732037.6880692,0
+HRL.US,D,20141006,000000,22.1387,22.1387,21.8074,21.8984,1260840.3634521,0
+HRL.US,D,20141007,000000,21.8025,21.9281,21.5928,21.6036,1813110.2606792,0
+HRL.US,D,20141008,000000,21.6036,21.9419,21.571,21.9281,1651234.3535902,0
+HRL.US,D,20141009,000000,21.9093,22.2119,21.9093,21.9874,2330900.8273105,0
+HRL.US,D,20141010,000000,22.0409,22.3405,22.0409,22.0507,2153718.5241346,0
+HRL.US,D,20141013,000000,22.0023,22.1941,21.8569,21.9043,2326691.5178304,0
+HRL.US,D,20141014,000000,21.9508,22.1941,21.9162,22.1387,1587872.2640949,0
+HRL.US,D,20141015,000000,21.8391,21.9459,21.3703,21.6532,3057779.7169694,0
+HRL.US,D,20141016,000000,21.4474,21.5463,21.2169,21.3228,2321055.5122954,0
+HRL.US,D,20141017,000000,21.5424,21.6036,21.3455,21.4514,3204143.9697866,0
+HRL.US,D,20141020,000000,21.4751,22.0379,21.4702,22.0121,1561739.7626507,0
+HRL.US,D,20141021,000000,22.0379,22.5541,21.9785,22.4512,1715474.0987733,0
+HRL.US,D,20141022,000000,22.5422,22.7143,22.4424,22.468,1371475.5363299,0
+HRL.US,D,20141023,000000,22.562,22.6659,22.388,22.4472,1250617.8991611,0
+HRL.US,D,20141024,000000,22.4632,22.5392,22.3514,22.4632,1099031.1905513,0
+HRL.US,D,20141027,000000,22.4314,22.6046,22.3939,22.4602,1116469.0361659,0
+HRL.US,D,20141028,000000,22.5996,22.6659,22.5017,22.6619,873518.16822163,0
+HRL.US,D,20141029,000000,22.6204,22.7193,22.4126,22.6935,2048795.1910966,0
+HRL.US,D,20141030,000000,22.6579,22.9418,22.0853,22.8291,1141414.4779585,0
+HRL.US,D,20141031,000000,23.0259,23.0684,22.8419,23.0516,1932072.0402272,0
+HRL.US,D,20141103,000000,23.0338,23.2562,23.0001,23.1317,1528658.816636,0
+HRL.US,D,20141104,000000,23.1268,23.3216,23.0743,23.2226,959302.9449688,0
+HRL.US,D,20141105,000000,23.4274,23.5223,23.2266,23.3186,1189965.6221585,0
+HRL.US,D,20141106,000000,23.0644,23.3216,23.0456,23.3216,1361713.1334881,0
+HRL.US,D,20141107,000000,23.2524,23.3048,23.108,23.2702,1502436.32515,0
+HRL.US,D,20141110,000000,23.278,23.4106,23.1752,23.287,1170546.9845018,0
+HRL.US,D,20141111,000000,23.3097,23.5955,23.3097,23.4106,944591.08983188,0
+HRL.US,D,20141112,000000,23.287,23.3967,23.1198,23.368,1283372.252103,0
+HRL.US,D,20141113,000000,23.4274,23.6599,23.4017,23.5905,1230407.551362,0
+HRL.US,D,20141114,000000,23.6411,23.6905,23.2356,23.3048,1798296.2820118,0
+HRL.US,D,20141117,000000,23.3384,23.5817,23.196,23.5639,2346060.6104079,0
+HRL.US,D,20141118,000000,23.5639,23.5995,23.376,23.5639,2024461.479363,0
+HRL.US,D,20141119,000000,23.5955,23.6815,23.4373,23.6411,1474625.3577589,0
+HRL.US,D,20141120,000000,23.5639,23.5777,23.3631,23.4452,1253129.531337,0
+HRL.US,D,20141121,000000,23.6331,23.6905,23.0961,23.2306,2783543.6593487,0
+HRL.US,D,20141124,000000,23.3028,23.3186,23.0555,23.1465,3677419.7994829,0
+HRL.US,D,20141125,000000,22.7311,22.8943,21.934,21.9429,9458730.9403312,0
+HRL.US,D,20141126,000000,21.9429,22.5907,21.9429,22.5422,3870932.7674227,0
+HRL.US,D,20141128,000000,22.5907,22.9952,22.559,22.6975,1692649.9952677,0
+HRL.US,D,20141201,000000,22.6975,22.8943,22.5907,22.5956,1954372.3814674,0
+HRL.US,D,20141202,000000,22.5392,22.65,22.3474,22.559,3699153.911247,0
+HRL.US,D,20141203,000000,22.478,22.5907,22.3385,22.5502,2464005.1991471,0
+HRL.US,D,20141204,000000,22.5502,22.5808,22.384,22.4472,1483345.2916902,0
+HRL.US,D,20141205,000000,22.4472,22.6085,22.4472,22.562,1568215.0011591,0
+HRL.US,D,20141208,000000,22.5719,22.9201,22.5719,22.6273,1715205.1397721,0
+HRL.US,D,20141209,000000,22.4472,22.5858,22.2525,22.3563,1487260.3640675,0
+HRL.US,D,20141210,000000,22.2218,22.4156,21.9745,21.9874,1654067.5232186,0
+HRL.US,D,20141211,000000,22.0211,22.3761,22.0211,22.1803,1557262.5052936,0
+HRL.US,D,20141212,000000,22.1496,22.1882,21.7906,21.7906,1268966.7675576,0
+HRL.US,D,20141215,000000,21.8579,21.9133,21.4177,21.7036,2191715.5553504,0
+HRL.US,D,20141216,000000,21.667,22.0023,21.4296,21.4395,1831250.8375185,0
+HRL.US,D,20141217,000000,21.5256,21.8252,21.4049,21.75,1885925.3490523,0
+HRL.US,D,20141218,000000,21.9657,22.2722,21.9172,22.2475,2010993.3068252,0
+HRL.US,D,20141219,000000,22.3296,22.4632,22.2525,22.3563,2183032.0218854,0
+HRL.US,D,20141222,000000,22.4472,22.6807,22.4472,22.6402,1283599.7550175,0
+HRL.US,D,20141223,000000,22.7232,22.8627,22.6935,22.7677,1089311.2549203,0
+HRL.US,D,20141224,000000,22.7964,22.8291,22.6935,22.6975,396312.09928697,0
+HRL.US,D,20141226,000000,22.7401,22.8627,22.6451,22.6619,565979.72841618,0
+HRL.US,D,20141229,000000,22.6312,22.8161,22.478,22.7401,1053640.8201766,0
+HRL.US,D,20141230,000000,22.6659,22.7925,22.6273,22.6748,819026.67014336,0
+HRL.US,D,20141231,000000,22.7232,22.743,22.2614,22.2772,872137.98387373,0
+HRL.US,D,20150102,000000,22.3029,22.384,21.9508,22.0725,1037282.8550629,0
+HRL.US,D,20150105,000000,21.9479,22.0379,21.6402,21.6808,1624485.0664666,0
+HRL.US,D,20150106,000000,21.7768,21.8628,21.4563,21.5196,2995293.260914,0
+HRL.US,D,20150107,000000,21.6768,21.9607,21.6768,21.8677,2947741.1072896,0
+HRL.US,D,20150108,000000,22.0181,22.1803,21.9657,22.1001,2249576.1188113,0
+HRL.US,D,20150109,000000,22.2089,22.3296,21.8915,21.9251,1624374.8539436,0
+HRL.US,D,20150112,000000,21.934,22.0181,21.5532,21.5998,1448476.6783296,0
+HRL.US,D,20150113,000000,21.7036,21.9133,21.5295,21.6808,1845483.4198488,0
+HRL.US,D,20150114,000000,21.5344,21.671,21.4435,21.6304,1899215.5637547,0
+HRL.US,D,20150115,000000,21.7738,21.9973,21.6354,21.8925,2118340.3042456,0
+HRL.US,D,20150116,000000,21.9113,22.1535,21.8836,22.1259,1836142.655742,0
+HRL.US,D,20150120,000000,22.1911,22.3366,21.9528,22.3286,1468631.4143051,0
+HRL.US,D,20150121,000000,22.297,22.7984,22.2089,22.7697,3245936.76074,0
+HRL.US,D,20150122,000000,22.7796,23.1,22.472,23.0902,2164798.4216323,0
+HRL.US,D,20150123,000000,23.0822,23.2394,22.8647,22.9259,1551338.3294003,0
+HRL.US,D,20150126,000000,22.9547,22.9893,22.7411,22.8874,1473648.6119127,0
+HRL.US,D,20150127,000000,22.7113,22.8439,22.6124,22.7469,1279586.603606,0
+HRL.US,D,20150128,000000,22.8083,23.016,22.472,22.5185,1384289.5115979,0
+HRL.US,D,20150129,000000,22.5917,22.6233,22.2376,22.5758,1517408.0391715,0
+HRL.US,D,20150130,000000,22.4464,22.6006,21.9449,22.0101,4153022.2256515,0
+HRL.US,D,20150202,000000,21.662,22.2564,21.5414,22.2327,2466037.5585166,0
+HRL.US,D,20150203,000000,22.3286,22.5472,22.2633,22.4602,2095922.6726139,0
+HRL.US,D,20150204,000000,22.4196,23.287,22.3978,23.186,3858648.6211644,0
+HRL.US,D,20150205,000000,23.186,23.2168,22.8923,23.2088,2047369.5061658,0
+HRL.US,D,20150206,000000,23.1792,23.2038,22.9447,23.0239,2028044.9030472,0
+HRL.US,D,20150209,000000,22.9596,23.0239,22.7835,22.8143,1371634.2828079,0
+HRL.US,D,20150210,000000,22.9359,23.287,22.8785,23.2296,1228235.6568717,0
+HRL.US,D,20150211,000000,23.3334,23.376,22.9497,23.1742,1307443.0715799,0
+HRL.US,D,20150212,000000,23.1792,23.282,23.0031,23.278,1988294.5827036,0
+HRL.US,D,20150213,000000,23.199,23.9546,23.107,23.9476,4076295.0982731,0
+HRL.US,D,20150217,000000,23.9476,24.0228,23.4947,23.9387,4360281.4252466,0
+HRL.US,D,20150218,000000,23.9298,24.2769,23.8517,24.1236,3467843.1035321,0
+HRL.US,D,20150219,000000,24.5371,24.9228,24.1622,24.7744,4555125.0324552,0
+HRL.US,D,20150220,000000,24.7556,24.987,24.5489,24.8911,1936872.8572849,0
+HRL.US,D,20150223,000000,24.8654,24.993,24.7141,24.8368,1757109.1543728,0
+HRL.US,D,20150224,000000,24.7824,24.8911,24.6884,24.8238,1364809.1953732,0
+HRL.US,D,20150225,000000,24.8031,25.3421,24.723,25.1483,3957807.5359113,0
+HRL.US,D,20150226,000000,25.084,25.1621,24.9406,25.1215,1507359.4882195,0
+HRL.US,D,20150227,000000,25.0909,25.3233,25.0177,25.1393,1952063.9852284,0
+HRL.US,D,20150302,000000,25.1809,25.2165,24.993,25.1393,1291309.5760085,0
+HRL.US,D,20150303,000000,25.1087,25.1275,24.7655,25.084,2133259.4398157,0
+HRL.US,D,20150304,000000,25.084,25.084,24.8466,24.902,2023191.5075381,0
+HRL.US,D,20150305,000000,25.0019,25.0019,24.7378,24.898,1124924.0555923,0
+HRL.US,D,20150306,000000,24.7516,24.7516,24.3046,24.3917,1543804.4439965,0
+HRL.US,D,20150309,000000,24.4847,24.8318,24.4381,24.7556,1993166.1784459,0
+HRL.US,D,20150310,000000,24.54,24.5895,24.1721,24.1721,1748591.4452543,0
+HRL.US,D,20150311,000000,24.2107,24.2206,23.4274,23.7349,4164131.4457469,0
+HRL.US,D,20150312,000000,23.6835,24.095,23.6391,24.0494,1975015.490366,0
+HRL.US,D,20150313,000000,23.9644,23.9734,23.5461,23.7399,1476321.0128148,0
+HRL.US,D,20150316,000000,23.8685,23.9912,23.6707,23.913,2663143.0502571,0
+HRL.US,D,20150317,000000,23.7399,23.8171,23.5194,23.7547,1997592.8795998,0
+HRL.US,D,20150318,000000,23.7271,24.18,23.5194,24.098,3335445.5074165,0
+HRL.US,D,20150319,000000,24.0614,24.1494,23.9041,24.0614,1076754.1051646,0
+HRL.US,D,20150320,000000,24.1622,24.4421,24.1375,24.4085,1976877.9808926,0
+HRL.US,D,20150323,000000,24.4381,24.6844,24.4381,24.4847,1008806.5680374,0
+HRL.US,D,20150324,000000,24.4589,24.6646,24.2493,24.2581,1494005.5727011,0
+HRL.US,D,20150325,000000,24.4243,24.7458,24.3234,24.3481,2943327.5507485,0
+HRL.US,D,20150326,000000,24.272,24.4332,24.095,24.3481,1280379.3248724,0
+HRL.US,D,20150327,000000,24.3303,24.6261,24.2295,24.6053,1425818.3991707,0
+HRL.US,D,20150330,000000,24.2769,24.6567,24.2769,24.6468,2378072.7982866,0
+HRL.US,D,20150331,000000,24.5677,24.6844,24.3966,24.4283,1679529.6494081,0
+HRL.US,D,20150401,000000,24.3719,24.5449,24.2581,24.5371,1613856.1303018,0
+HRL.US,D,20150402,000000,24.4539,24.817,24.4539,24.6745,1106074.6807839,0
+HRL.US,D,20150406,000000,24.5449,24.9356,24.5242,24.8466,2901905.8423266,0
+HRL.US,D,20150407,000000,24.8466,25.0503,24.7299,24.9188,1849292.3241993,0
+HRL.US,D,20150408,000000,24.9188,25.0642,24.7892,25.0226,1529141.1228146,0
+HRL.US,D,20150409,000000,25.0019,25.0454,24.7516,24.9356,1528959.1204831,0
+HRL.US,D,20150410,000000,24.993,25.1344,24.8318,24.907,1272693.7708589,0
+HRL.US,D,20150413,000000,24.9188,24.9316,24.6221,24.6567,1267110.3437754,0
+HRL.US,D,20150414,000000,24.6567,24.993,24.5627,24.9732,1566143.2079511,0
+HRL.US,D,20150415,000000,25.0138,25.1898,24.723,24.7616,1357084.2075213,0
+HRL.US,D,20150416,000000,24.8278,24.902,24.6379,24.7992,1068975.5277372,0
+HRL.US,D,20150417,000000,24.6221,24.6221,24.0821,24.3215,1823256.8906653,0
+HRL.US,D,20150420,000000,24.3669,24.5569,24.3215,24.3373,1259444.0011192,0
+HRL.US,D,20150421,000000,24.0653,24.1592,23.4887,23.7745,4310642.3115534,0
+HRL.US,D,20150422,000000,23.6381,23.8685,23.4254,23.8171,2041437.2412801,0
+HRL.US,D,20150423,000000,23.6875,23.8022,23.4571,23.6875,3350863.1271502,0
+HRL.US,D,20150424,000000,23.7053,23.7795,23.6073,23.6737,1078338.5365736,0
+HRL.US,D,20150427,000000,23.6657,23.7795,23.5727,23.6301,1285939.4961025,0
+HRL.US,D,20150428,000000,23.5817,23.8022,23.5589,23.7449,999402.1031145,0
+HRL.US,D,20150429,000000,23.731,23.7597,23.4976,23.554,1878633.1223,0
+HRL.US,D,20150430,000000,23.5727,23.6657,23.369,23.4571,2841813.7280556,0
+HRL.US,D,20150501,000000,23.4699,23.8724,23.4699,23.8606,1709491.2776842,0
+HRL.US,D,20150504,000000,23.8289,24.1296,23.7933,24.0584,1460646.5675687,0
+HRL.US,D,20150505,000000,24.1741,24.3847,23.9397,24.009,1994484.6842259,0
+HRL.US,D,20150506,000000,24.0772,24.0999,23.6351,23.7745,1502883.2419865,0
+HRL.US,D,20150507,000000,23.7933,23.917,23.6301,23.8962,1262225.6034203,0
+HRL.US,D,20150508,000000,24.1038,24.2473,23.9694,24.1543,1079264.7262165,0
+HRL.US,D,20150511,000000,24.1385,24.177,24.0504,24.0821,1153175.8730755,0
+HRL.US,D,20150512,000000,23.9654,24.1424,23.8378,24.0653,1347017.4563362,0
+HRL.US,D,20150513,000000,24.1464,24.3027,24.0772,24.1543,1325642.293615,0
+HRL.US,D,20150514,000000,24.2888,24.5123,24.2839,24.4787,1591323.2305267,0
+HRL.US,D,20150515,000000,24.4698,24.5439,24.3551,24.4579,2240224.2323397,0
+HRL.US,D,20150518,000000,24.3551,24.4421,24.0376,24.0504,3031184.1207037,0
+HRL.US,D,20150519,000000,24.182,24.269,23.9792,24.0772,2969813.9456153,0
+HRL.US,D,20150520,000000,24.3413,25.619,24.2977,25.0929,6174647.5020138,0
+HRL.US,D,20150521,000000,24.9791,25.1591,24.7299,24.8248,3482703.5939065,0
+HRL.US,D,20150522,000000,24.8031,24.8031,24.5242,24.5667,2295462.9511015,0
+HRL.US,D,20150526,000000,24.4659,24.5569,24.3333,24.4323,2482714.0277106,0
+HRL.US,D,20150527,000000,25.2373,25.4044,24.898,25.2195,4449357.4108234,0
+HRL.US,D,20150528,000000,25.1641,25.2095,24.812,25.1186,3363792.3705617,0
+HRL.US,D,20150529,000000,25.0424,25.1186,24.6973,24.6973,5298547.9340558,0
+HRL.US,D,20150601,000000,24.6834,24.7655,24.3947,24.63,2046182.4465142,0
+HRL.US,D,20150602,000000,24.5855,24.6043,24.3155,24.4965,2114480.8436918,0
+HRL.US,D,20150603,000000,24.6132,24.634,24.3847,24.5569,1397390.6461002,0
+HRL.US,D,20150604,000000,24.5025,24.5321,24.269,24.2937,1991236.9537311,0
+HRL.US,D,20150605,000000,24.2601,24.3461,24.092,24.2799,2718779.1407763,0
+HRL.US,D,20150608,000000,24.2977,24.3413,24.1741,24.2334,1439794.1559886,0
+HRL.US,D,20150609,000000,24.2077,24.3461,24.004,24.2651,1534771.0616052,0
+HRL.US,D,20150610,000000,24.3125,24.6795,24.3125,24.5242,1393551.4080278,0
+HRL.US,D,20150611,000000,24.5707,24.6171,24.3551,24.3947,1160945.3503863,0
+HRL.US,D,20150612,000000,24.3283,24.4579,24.1948,24.3669,1577885.391711,0
+HRL.US,D,20150615,000000,24.2226,24.3333,24.1168,24.3125,1998194.4984182,0
+HRL.US,D,20150616,000000,24.3639,24.5064,24.2265,24.4519,1633724.7181671,0
+HRL.US,D,20150617,000000,24.5123,24.6557,24.3947,24.6171,1105911.8898095,0
+HRL.US,D,20150618,000000,24.634,24.8734,24.5707,24.723,1390207.6207467,0
+HRL.US,D,20150619,000000,24.718,24.9158,24.5756,24.7042,1442570.7026695,0
+HRL.US,D,20150622,000000,24.8704,25.0296,24.8278,24.9455,1157578.3072519,0
+HRL.US,D,20150623,000000,25.0335,25.0978,24.8556,25.0849,1414024.6480836,0
+HRL.US,D,20150624,000000,25.0929,25.1551,24.9791,25.0612,1261847.4430202,0
+HRL.US,D,20150625,000000,25.3075,25.3075,24.9287,25.0197,1348733.3338735,0
+HRL.US,D,20150626,000000,25.0424,25.0424,24.7458,24.9118,1837621.9302482,0
+HRL.US,D,20150629,000000,24.6013,24.6013,24.269,24.2839,1313514.8715866,0
+HRL.US,D,20150630,000000,24.4421,24.5974,24.3125,24.3283,1890908.1684417,0
+HRL.US,D,20150701,000000,24.4323,24.6221,24.3501,24.5934,1814220.4749019,0
+HRL.US,D,20150702,000000,24.6735,24.7516,24.4035,24.5361,1387196.493283,0
+HRL.US,D,20150706,000000,24.3027,24.4659,24.1642,24.2651,1984057.9728739,0
+HRL.US,D,20150707,000000,24.3333,24.7892,24.1206,24.7516,1703929.084206,0
+HRL.US,D,20150708,000000,24.5895,24.7042,24.4935,24.5618,1198128.4267303,0
+HRL.US,D,20150709,000000,24.8248,24.9118,24.6795,24.6973,2039202.6570978,0
+HRL.US,D,20150710,000000,24.8466,24.8466,24.6221,24.7338,1953011.4084767,0
+HRL.US,D,20150713,000000,24.9455,25.1315,24.8426,25.1225,1351745.4724613,0
+HRL.US,D,20150714,000000,25.1591,25.2679,25.0929,25.1829,1463169.3221093,0
+HRL.US,D,20150715,000000,25.1225,25.2235,24.9326,24.9702,1244055.7039831,0
+HRL.US,D,20150716,000000,25.17,25.2937,25.0849,25.2937,1324679.7035056,0
+HRL.US,D,20150717,000000,25.2195,25.2739,24.7932,24.9732,1420650.5440775,0
+HRL.US,D,20150720,000000,24.9574,25.0929,24.8318,25.082,1410732.4281299,0
+HRL.US,D,20150721,000000,25.0395,25.17,24.8911,24.907,1676037.2268897,0
+HRL.US,D,20150722,000000,24.9188,25.0849,24.8556,25.0395,971016.81725479,0
+HRL.US,D,20150723,000000,24.989,25.2057,24.894,24.993,913107.71983887,0
+HRL.US,D,20150724,000000,24.9455,25.0573,24.8506,24.9494,1177259.8371653,0
+HRL.US,D,20150727,000000,24.8466,24.9416,24.6577,24.8911,1276925.3250685,0
+HRL.US,D,20150728,000000,24.9455,25.351,24.8506,25.3421,1119819.9013152,0
+HRL.US,D,20150729,000000,25.3144,25.5043,25.2471,25.4885,1122125.264182,0
+HRL.US,D,20150730,000000,25.3727,25.7733,25.2343,25.7218,1437724.3850289,0
+HRL.US,D,20150731,000000,25.8287,25.8475,25.5972,25.6664,2338841.1845881,0
+HRL.US,D,20150803,000000,25.4677,25.7604,25.3599,25.7604,1754701.6679754,0
+HRL.US,D,20150804,000000,25.71,26.2619,25.6852,26.1373,1844444.9954347,0
+HRL.US,D,20150805,000000,26.3024,26.5774,26.1511,26.3538,2070763.8836437,0
+HRL.US,D,20150806,000000,26.4438,26.4438,26.0275,26.1293,1572927.8504232,0
+HRL.US,D,20150807,000000,26.1293,26.1293,25.9345,26.1075,1349593.8004523,0
+HRL.US,D,20150810,000000,26.1936,26.516,26.1253,26.3796,1502319.0347586,0
+HRL.US,D,20150811,000000,26.1976,26.3024,26.0165,26.2065,1422687.9590673,0
+HRL.US,D,20150812,000000,26.0077,26.4192,25.891,26.3934,2231331.3961934,0
+HRL.US,D,20150813,000000,26.3796,26.428,26.159,26.2243,1739020.1448607,0
+HRL.US,D,20150814,000000,26.2559,26.5526,26.1729,26.5318,1435643.4917044,0
+HRL.US,D,20150817,000000,26.428,26.6842,26.2876,26.5862,1452486.796369,0
+HRL.US,D,20150818,000000,26.6446,26.6525,26.1729,26.2243,2675891.302461,0
+HRL.US,D,20150819,000000,27.0827,27.0827,25.9651,26.5368,3217573.7196098,0
+HRL.US,D,20150820,000000,26.7237,27.7988,26.6575,27.5634,4740657.1981548,0
+HRL.US,D,20150821,000000,27.4655,27.4714,26.5922,26.606,3843699.1518723,0
+HRL.US,D,20150824,000000,25.7911,26.2371,25.2639,25.7179,4077341.6116797,0
+HRL.US,D,20150825,000000,26.2431,26.2836,25.4588,25.4806,2516709.0298795,0
+HRL.US,D,20150826,000000,25.9741,26.2332,25.4677,26.2015,2090836.71857,0
+HRL.US,D,20150827,000000,26.3736,26.6614,26.1373,26.606,1972255.1216702,0
+HRL.US,D,20150828,000000,26.5318,26.6842,26.4062,26.6575,1771776.5200508,0
+HRL.US,D,20150831,000000,26.6308,26.6308,26.3538,26.4844,1934880.9428781,0
+HRL.US,D,20150901,000000,26.0433,26.2431,25.7218,25.8564,2231331.3961934,0
+HRL.US,D,20150902,000000,26.1887,26.2876,26.0107,26.2836,2043308.8319233,0
+HRL.US,D,20150903,000000,26.3934,26.7395,26.2876,26.52,2386823.0659398,0
+HRL.US,D,20150904,000000,26.3024,26.3934,26.0819,26.2965,1775697.6591726,0
+HRL.US,D,20150908,000000,26.6218,26.9265,26.4696,26.9127,3153669.6676161,0
+HRL.US,D,20150909,000000,27.0738,27.1084,26.3974,26.4656,2569997.2903212,0
+HRL.US,D,20150910,000000,26.4122,26.6021,26.2619,26.4478,2068275.5073212,0
+HRL.US,D,20150911,000000,26.4438,26.7653,26.2619,26.7524,1657581.1793423,0
+HRL.US,D,20150914,000000,26.7317,26.7317,26.512,26.612,1335981.0371734,0
+HRL.US,D,20150915,000000,26.7553,26.8879,26.4192,26.8671,1661271.7821774,0
+HRL.US,D,20150916,000000,27.0481,27.2726,26.8721,27.2291,1835451.0468819,0
+HRL.US,D,20150917,000000,27.0046,27.2291,26.7198,26.9473,2712446.470761,0
+HRL.US,D,20150918,000000,26.7198,26.8355,26.424,26.4754,3914289.7673038,0
+HRL.US,D,20150921,000000,26.6021,26.6525,26.4548,26.5368,2256939.1242482,0
+HRL.US,D,20150922,000000,26.3776,26.3776,25.9523,26.1511,2204336.4059222,0
+HRL.US,D,20150923,000000,26.1511,26.333,26.0709,26.3103,1596944.0692007,0
+HRL.US,D,20150924,000000,26.1422,26.5616,26.0551,26.5289,1782223.4538841,0
+HRL.US,D,20150925,000000,26.7731,27.2291,26.6308,26.9571,2657665.7912004,0
+HRL.US,D,20150928,000000,26.8147,26.9443,26.5616,26.6387,2180358.6098592,0
+HRL.US,D,20150929,000000,26.6941,26.8285,26.4379,26.7771,2534238.8877839,0
+HRL.US,D,20150930,000000,26.9571,27.4803,26.8721,27.4437,3987188.7789744,0
+HRL.US,D,20151001,000000,27.5337,27.5773,27.0481,27.3982,2741871.1921589,0
+HRL.US,D,20151002,000000,27.142,27.8284,27.0481,27.8195,2967035.3766864,0
+HRL.US,D,20151005,000000,28.0094,28.3823,27.9164,28.3229,5097548.6035432,0
+HRL.US,D,20151006,000000,28.3101,28.315,27.5812,27.6475,3372373.7804962,0
+HRL.US,D,20151007,000000,27.7453,27.866,27.4437,27.7453,3005188.1210081,0
+HRL.US,D,20151008,000000,27.7167,28.2666,27.5812,28.229,2269628.7312564,0
+HRL.US,D,20151009,000000,28.229,28.4713,28.0747,28.3555,1849520.838238,0
+HRL.US,D,20151012,000000,28.3407,28.7858,28.3229,28.7818,2139775.1232867,0
+HRL.US,D,20151013,000000,28.6612,28.8442,28.5099,28.5593,2265937.1172972,0
+HRL.US,D,20151014,000000,28.5593,28.5999,27.9214,28.044,2009399.7752997,0
+HRL.US,D,20151015,000000,28.2122,28.4139,27.8927,28.2349,2000023.6218507,0
+HRL.US,D,20151016,000000,28.3289,28.6978,28.2122,28.677,1825368.1177118,0
+HRL.US,D,20151019,000000,28.6513,29.0212,28.5029,28.863,2711069.3197852,0
+HRL.US,D,20151020,000000,28.8293,28.8846,28.5623,28.6928,1776666.3160262,0
+HRL.US,D,20151021,000000,28.7235,29.1428,28.6513,28.9866,2273495.2696786,0
+HRL.US,D,20151022,000000,29.0924,29.8915,29.0241,29.8025,2123662.8613206,0
+HRL.US,D,20151023,000000,29.9587,30.0121,29.5374,29.7322,1954060.9552556,0
+HRL.US,D,20151026,000000,29.662,29.7234,29.1814,29.4257,2982227.5157539,0
+HRL.US,D,20151027,000000,29.1863,29.3387,28.8026,29.0825,3242370.526165,0
+HRL.US,D,20151028,000000,29.1863,29.4979,29.0241,29.4286,2512957.7596006,0
+HRL.US,D,20151029,000000,29.3159,29.5424,29.1379,29.5166,1540407.0671401,0
+HRL.US,D,20151030,000000,29.4069,29.6532,29.3604,29.3921,4069681.3357679,0
+HRL.US,D,20151102,000000,29.5463,29.6294,29.0241,29.3821,2160638.6572313,0
+HRL.US,D,20151103,000000,29.3159,29.5078,28.9866,29.488,1498536.4196337,0
+HRL.US,D,20151104,000000,29.6344,29.6532,29.0568,29.2497,1901990.0881874,0
+HRL.US,D,20151105,000000,29.2803,29.4722,29.1903,29.4158,1661285.9379143,0
+HRL.US,D,20151106,000000,29.3426,29.3821,28.7136,28.9944,2036333.087003,0
+HRL.US,D,20151109,000000,28.94,29.038,28.6513,28.9776,1602312.1268585,0
+HRL.US,D,20151110,000000,28.8916,29.2535,28.8788,29.1814,2051960.0094182,0
+HRL.US,D,20151111,000000,29.4583,29.5078,29.2417,29.3119,2599823.4279726,0
+HRL.US,D,20151112,000000,29.1428,29.2863,28.8254,28.9044,1642903.7024236,0
+HRL.US,D,20151113,000000,28.8728,29.1023,28.7314,28.7937,2203868.2554804,0
+HRL.US,D,20151116,000000,28.7759,29.5206,28.7403,29.5078,2336463.0207887,0
+HRL.US,D,20151117,000000,29.5898,29.6037,29.2457,29.4286,2467686.7018655,0
+HRL.US,D,20151118,000000,29.5542,29.8173,29.4583,29.7847,2351630.8928786,0
+HRL.US,D,20151119,000000,29.9409,30.1121,29.7906,29.9528,1736662.2035425,0
+HRL.US,D,20151120,000000,30.1299,30.1328,29.6392,29.662,2073105.6469769,0
+HRL.US,D,20151123,000000,29.8025,30.2179,29.6798,30.1367,2452977.8801008,0
+HRL.US,D,20151124,000000,30.6441,31.2048,30.4394,31.0367,4244334.8176586,0
+HRL.US,D,20151125,000000,31.4333,32.186,31.368,32.004,4666726.8399385,0
+HRL.US,D,20151127,000000,32.09,32.722,31.8655,32.6389,2397592.5483496,0
+HRL.US,D,20151130,000000,32.8012,32.8238,32.3699,32.6023,4085535.7610976,0
+HRL.US,D,20151201,000000,32.9109,33.2679,32.7566,32.8584,4602278.8031982,0
+HRL.US,D,20151202,000000,32.8298,33.1107,32.806,32.8436,3414300.0398263,0
+HRL.US,D,20151203,000000,32.9109,33.5102,32.7744,32.9653,4882141.7662371,0
+HRL.US,D,20151204,000000,33.0217,33.803,32.988,33.7634,3045424.7920265,0
+HRL.US,D,20151207,000000,33.7674,33.8584,33.4331,33.705,2449765.5389482,0
+HRL.US,D,20151208,000000,33.5063,33.9009,33.2789,33.8188,2657905.4276035,0
+HRL.US,D,20151209,000000,33.9236,34.2273,33.3471,33.5102,4652019.0292979,0
+HRL.US,D,20151210,000000,33.5389,33.7575,33.4113,33.5182,2722313.0193814,0
+HRL.US,D,20151211,000000,33.2679,33.8544,33.2313,33.6982,2751726.6184145,0
+HRL.US,D,20151214,000000,33.2976,33.9968,33.1483,33.9325,3416610.4583133,0
+HRL.US,D,20151215,000000,34.1056,34.2559,33.6982,33.9454,3210660.6643815,0
+HRL.US,D,20151216,000000,34.253,34.7989,34.0869,34.7425,4290756.534579,0
+HRL.US,D,20151217,000000,34.697,34.9037,34.3331,34.5912,3825393.7618106,0
+HRL.US,D,20151218,000000,34.3914,34.5546,34.1679,34.2846,7725479.2582578,0
+HRL.US,D,20151221,000000,34.5082,34.7217,34.337,34.6624,2282231.3815949,0
+HRL.US,D,20151222,000000,34.7781,35.0392,34.4082,35.0303,2809221.1549641,0
+HRL.US,D,20151223,000000,35.0996,35.149,34.246,34.702,4136097.0199375,0
+HRL.US,D,20151224,000000,34.7524,34.8849,34.6189,34.7336,1182171.8778701,0
+HRL.US,D,20151228,000000,34.6496,34.8147,34.517,34.8147,1670372.909881,0
+HRL.US,D,20151229,000000,34.9215,35.0897,34.7861,35.0264,1951353.1650111,0
+HRL.US,D,20151230,000000,34.8147,34.9651,34.4043,34.6624,2476166.9993936,0
+HRL.US,D,20151231,000000,34.5833,34.6852,34.3499,34.4122,2161320.1548507,0
+HRL.US,D,20160104,000000,34.0503,34.0819,33.7575,34.0373,3545900.8701792,0
+HRL.US,D,20160105,000000,34.1807,34.7663,34.0285,34.7307,4433398.8397151,0
+HRL.US,D,20160106,000000,34.3816,35.0491,34.1403,34.8434,6405677.2172388,0
+HRL.US,D,20160107,000000,34.423,34.5496,33.8495,34.2154,5719137.1221288,0
+HRL.US,D,20160108,000000,34.3548,34.7395,33.9503,34.0156,3288959.078556,0
+HRL.US,D,20160111,000000,34.1403,34.1847,33.526,33.9602,4299344.0112579,0
+HRL.US,D,20160112,000000,34.2698,34.697,34.1254,34.6001,3137433.03739,0
+HRL.US,D,20160113,000000,34.6496,34.9215,34.0671,34.1353,2823340.4913992,0
+HRL.US,D,20160114,000000,34.2708,34.6466,34.1303,34.433,2609449.3290657,0
+HRL.US,D,20160115,000000,34.0195,34.0503,32.9752,33.2461,6068978.9705403,0
+HRL.US,D,20160119,000000,33.7199,33.9671,33.3075,33.5864,5180655.9237678,0
+HRL.US,D,20160120,000000,33.2907,33.4618,32.2077,33.0009,5674176.4794815,0
+HRL.US,D,20160121,000000,33.1067,33.35,32.2977,32.5301,4466692.1217834,0
+HRL.US,D,20160122,000000,32.8762,33.2461,32.7111,33.1839,2795712.5374638,0
+HRL.US,D,20160125,000000,33.1917,33.3985,32.9118,32.9851,3524809.83332,0
+HRL.US,D,20160126,000000,33.0454,33.8326,32.9851,33.5548,2834533.6347921,0
+HRL.US,D,20160127,000000,33.5548,33.9147,33.3154,33.4618,2656120.7936299,0
+HRL.US,D,20160128,000000,33.5914,34.5042,33.5458,34.2114,4387821.4113885,0
+HRL.US,D,20160129,000000,34.433,35.1708,34.3736,35.1223,6457925.0310182,0
+HRL.US,D,20160201,000000,35.1935,35.9708,35.0165,35.8235,4582814.6649585,0
+HRL.US,D,20160202,000000,35.7573,35.7573,35.3764,35.5209,5324872.5490722,0
+HRL.US,D,20160203,000000,36.049,36.0856,34.7761,34.9067,4918765.6909734,0
+HRL.US,D,20160204,000000,34.8513,34.8513,34.1679,34.254,3684450.1451026,0
+HRL.US,D,20160205,000000,34.3736,34.8513,34.1254,34.4774,4502021.8077174,0
+HRL.US,D,20160208,000000,34.4538,35.6989,34.2896,35.5515,4636172.6929607,0
+HRL.US,D,20160209,000000,35.329,36.2854,35.241,36.1904,5076276.5754765,0
+HRL.US,D,20160210,000000,36.1716,36.774,36.0766,36.3981,2954269.9353734,0
+HRL.US,D,20160211,000000,36.1904,36.6256,35.5258,36.4149,3918393.9198813,0
+HRL.US,D,20160212,000000,36.5237,36.863,35.9016,36.2517,4239623.9906426,0
+HRL.US,D,20160216,000000,37.9637,39.9387,37.6482,38.8181,8218717.7103575,0
+HRL.US,D,20160217,000000,38.8369,39.1505,38.0953,38.8459,6257836.7232876,0
+HRL.US,D,20160218,000000,38.2327,38.381,37.3614,37.4642,4908841.5082815,0
+HRL.US,D,20160219,000000,37.2901,37.7916,37.0469,37.3426,5712560.771214,0
+HRL.US,D,20160222,000000,37.675,37.7452,37.3505,37.5859,2370480.267687,0
+HRL.US,D,20160223,000000,37.5958,38.1753,37.491,38.0577,2799255.5161854,0
+HRL.US,D,20160224,000000,37.9983,38.3128,37.6562,38.1823,2755721.569593,0
+HRL.US,D,20160225,000000,38.3415,38.4344,37.9983,38.3227,2291220.2745274,0
+HRL.US,D,20160226,000000,38.4344,38.565,37.4484,37.5364,2477383.3816431,0
+HRL.US,D,20160229,000000,37.4217,37.8064,37.0874,37.1309,4676378.0191331,0
+HRL.US,D,20160301,000000,37.4039,37.7798,37.2813,37.579,2782036.0733688,0
+HRL.US,D,20160302,000000,37.6482,37.9281,37.4128,37.8678,2451749.3643626,0
+HRL.US,D,20160303,000000,37.8678,38.8231,37.8064,38.5156,4408075.2375224,0
+HRL.US,D,20160304,000000,38.4424,38.5986,38.1021,38.4424,2711538.4813512,0
+HRL.US,D,20160307,000000,38.1991,38.2604,37.8678,37.9439,1928087.2002894,0
+HRL.US,D,20160308,000000,37.8222,38.3978,37.7798,38.1655,1800630.9674764,0
+HRL.US,D,20160309,000000,38.2416,38.559,38.1021,38.3662,2699135.0224532,0
+HRL.US,D,20160310,000000,38.3978,38.4522,37.577,38.0062,2313300.1907215,0
+HRL.US,D,20160311,000000,38.2604,38.3732,37.753,38.0675,2541733.3393492,0
+HRL.US,D,20160314,000000,37.8945,38.3573,37.7866,38.3039,1980454.3267084,0
+HRL.US,D,20160315,000000,38.1991,38.7084,38.0675,38.5056,1932511.8791952,0
+HRL.US,D,20160316,000000,38.381,39.0733,38.1209,38.7984,2579051.9063178,0
+HRL.US,D,20160317,000000,38.7331,38.7667,38.2159,38.479,3112374.3497022,0
+HRL.US,D,20160318,000000,38.5571,38.6253,38.0497,38.1753,4455520.2119959,0
+HRL.US,D,20160321,000000,38.0953,38.3612,37.9103,38.1121,2294486.2052553,0
+HRL.US,D,20160322,000000,38.1467,38.3039,37.937,38.0309,1998168.2091924,0
+HRL.US,D,20160323,000000,37.9815,38.4246,37.7866,38.1655,2531746.4669652,0
+HRL.US,D,20160324,000000,38.0409,38.295,37.6314,37.7966,1643074.5823905,0
+HRL.US,D,20160328,000000,37.7966,38.3415,37.7966,38.2604,1525110.7822941,0
+HRL.US,D,20160329,000000,38.3227,39.0279,38.2861,38.7816,2555569.5610463,0
+HRL.US,D,20160330,000000,39.0279,39.0279,37.9815,38.389,3045283.2346575,0
+HRL.US,D,20160331,000000,38.3494,38.47,37.5622,37.7698,3303505.1093463,0
+HRL.US,D,20160401,000000,37.6224,38.381,37.579,38.3573,3457999.8107652,0
+HRL.US,D,20160404,000000,38.3732,38.4166,37.7026,38.0409,2478137.6801951,0
+HRL.US,D,20160405,000000,37.1953,37.4484,36.6206,36.8966,6671742.3812951,0
+HRL.US,D,20160406,000000,36.8462,37.5691,36.8274,37.5622,3685608.8932804,0
+HRL.US,D,20160407,000000,37.5859,37.6927,36.764,36.855,3345311.0449127,0
+HRL.US,D,20160408,000000,36.9757,36.9945,36.0766,36.5326,4025228.277401,0
+HRL.US,D,20160411,000000,36.6256,36.7314,35.8047,35.961,3963760.0232784,0
+HRL.US,D,20160412,000000,35.9886,36.0164,35.4477,35.5337,5506213.6055248,0
+HRL.US,D,20160413,000000,35.5337,35.6851,34.4962,34.7851,7552305.0508733,0
+HRL.US,D,20160414,000000,34.7366,35.0669,34.3855,34.4122,5078399.9360118,0
+HRL.US,D,20160415,000000,34.4192,34.7277,34.0166,34.5962,4042537.7102593,0
+HRL.US,D,20160418,000000,34.5408,34.6822,34.3667,34.5408,2348102.0698939,0
+HRL.US,D,20160419,000000,34.699,34.8217,34.2451,34.605,2643835.6362475,0
+HRL.US,D,20160420,000000,34.5082,34.7544,33.8168,33.8336,3602447.9834804,0
+HRL.US,D,20160421,000000,33.7891,33.8079,32.994,33.1739,4680832.0206367,0
+HRL.US,D,20160422,000000,33.3144,33.3659,32.8684,33.0157,4271747.4021684,0
+HRL.US,D,20160425,000000,33.1047,33.4736,32.9386,33.2363,3230407.9173591,0
+HRL.US,D,20160426,000000,33.438,33.7624,33.3491,33.5251,3919735.6815147,0
+HRL.US,D,20160427,000000,33.5864,34.4616,33.5409,33.8168,3730889.0511321,0
+HRL.US,D,20160428,000000,33.7002,34.2095,33.6842,33.9563,2826560.9215443,0
+HRL.US,D,20160429,000000,33.8168,34.0423,33.4904,33.798,3256219.8924749,0
+HRL.US,D,20160502,000000,33.8079,34.34,33.7941,33.9375,2673714.3523504,0
+HRL.US,D,20160503,000000,33.8851,34.0423,33.624,33.7802,2939896.8067981,0
+HRL.US,D,20160504,000000,33.6912,34.1917,33.6912,33.9563,3389155.4065929,0
+HRL.US,D,20160505,000000,33.9642,34.3163,33.3787,33.4825,3951343.4197676,0
+HRL.US,D,20160506,000000,33.4904,33.8959,33.1898,33.798,3154516.9895821,0
+HRL.US,D,20160509,000000,34.0245,35.0867,33.9375,34.8385,5351316.4767283,0
+HRL.US,D,20160510,000000,34.9483,35.1559,34.7188,35.0669,3553264.8867402,0
+HRL.US,D,20160511,000000,34.9819,35.3656,34.9729,35.0768,3863664.8076478,0
+HRL.US,D,20160512,000000,35.147,35.5001,34.9561,35.2518,2959091.9860365,0
+HRL.US,D,20160513,000000,35.1559,35.5367,34.8563,34.9819,2418264.9798462,0
+HRL.US,D,20160516,000000,34.9483,35.3834,34.8929,35.2786,3326909.5980649,0
+HRL.US,D,20160517,000000,35.0669,35.2618,33.8079,34.0166,6166409.8742611,0
+HRL.US,D,20160518,000000,33.8762,33.8762,30.8103,31.102,14573684.022395,0
+HRL.US,D,20160519,000000,31.0941,31.2672,30.475,31.011,9423499.3334315,0
+HRL.US,D,20160520,000000,31.0872,31.194,30.4492,30.562,8801501.3095998,0
+HRL.US,D,20160523,000000,30.5986,30.8359,30.5076,30.5709,3754300.617719,0
+HRL.US,D,20160524,000000,30.7114,30.8519,30.3336,30.5076,3861205.7539232,0
+HRL.US,D,20160525,000000,30.4978,30.5798,30.0547,30.3424,5080606.2087202,0
+HRL.US,D,20160526,000000,30.3949,30.7539,30.1664,30.5986,4282693.8312896,0
+HRL.US,D,20160527,000000,30.6431,30.6827,30.3514,30.4908,2402240.6856737,0
+HRL.US,D,20160531,000000,30.5354,30.8003,30.0803,30.1664,4911688.8336468,0
+HRL.US,D,20160601,000000,30.1931,30.4829,29.9735,30.1842,3346867.1648478,0
+HRL.US,D,20160602,000000,30.1664,30.3158,29.9785,30.0547,2844304.1266263,0
+HRL.US,D,20160603,000000,30.2119,30.5442,30.1239,30.3949,3179443.2200174,0
+HRL.US,D,20160606,000000,30.3069,30.3949,29.7352,29.8173,4321938.5896008,0
+HRL.US,D,20160607,000000,29.8173,30.3514,29.7451,30.1575,3905407.0423982,0
+HRL.US,D,20160608,000000,30.0625,30.3029,29.9063,30.2831,3835970.1195241,0
+HRL.US,D,20160609,000000,30.2742,30.6599,30.1842,30.5986,3028421.7297598,0
+HRL.US,D,20160610,000000,30.4038,30.562,30.2653,30.475,3026990.9892087,0
+HRL.US,D,20160613,000000,30.3336,30.5532,29.9835,30.1931,3556036.3778007,0
+HRL.US,D,20160614,000000,30.0547,30.1931,29.9014,30.115,3538407.429738,0
+HRL.US,D,20160615,000000,30.2119,30.2742,29.8885,29.9647,2596592.8865869,0
+HRL.US,D,20160616,000000,29.9647,30.6748,29.9557,30.651,3221563.6151679,0
+HRL.US,D,20160617,000000,30.5709,30.6332,30.203,30.5798,3316294.8176368,0
+HRL.US,D,20160620,000000,30.7203,30.8953,30.3514,30.3702,2699515.2051015,0
+HRL.US,D,20160621,000000,30.4038,30.7727,30.299,30.6164,3439557.9189548,0
+HRL.US,D,20160622,000000,30.6164,30.7203,30.3069,30.3069,1851327.716941,0
+HRL.US,D,20160623,000000,30.6065,30.651,30.1842,30.3237,2336079.8047682,0
+HRL.US,D,20160624,000000,29.658,31.2128,29.5454,30.9853,6764700.072155,0
+HRL.US,D,20160627,000000,30.7628,31.5787,30.7203,31.3958,6587245.7766059,0
+HRL.US,D,20160628,000000,31.4294,31.7973,30.3988,30.6669,4669547.8760781,0
+HRL.US,D,20160629,000000,30.9033,31.1396,30.5986,30.9655,2910618.6983895,0
+HRL.US,D,20160630,000000,30.9754,32.1187,30.9457,32.09,5344554.0789856,0
+HRL.US,D,20160701,000000,32.2117,32.5271,31.6795,31.8062,3317389.8649986,0
+HRL.US,D,20160705,000000,31.7043,32.3669,31.6311,32.2018,4317523.0108116,0
+HRL.US,D,20160706,000000,32.097,32.7704,32.0268,32.1138,4368069.1027906,0
+HRL.US,D,20160707,000000,32.2196,32.2799,31.8883,31.9466,2712261.4350572,0
+HRL.US,D,20160708,000000,32.007,32.182,31.8141,32.097,3512666.2333066,0
+HRL.US,D,20160711,000000,32.1058,32.1573,31.8487,31.9308,2463236.7448581,0
+HRL.US,D,20160712,000000,31.8062,31.9536,31.7231,31.7973,2450747.3404148,0
+HRL.US,D,20160713,000000,31.8062,32.097,31.6845,32.0524,2348692.5663475,0
+HRL.US,D,20160714,000000,31.9773,32.3383,31.9426,32.3135,2939010.0509936,0
+HRL.US,D,20160715,000000,32.3037,32.364,31.9071,31.9258,2904121.2151517,0
+HRL.US,D,20160718,000000,31.9872,32.2849,31.9258,32.1534,2154406.0884984,0
+HRL.US,D,20160719,000000,32.179,32.4273,32.1098,32.4085,2340892.7553148,0
+HRL.US,D,20160720,000000,32.5252,32.5489,32.2769,32.4273,1624747.9587234,0
+HRL.US,D,20160721,000000,32.364,32.4361,32.1365,32.4361,1780258.839827,0
+HRL.US,D,20160722,000000,32.3996,32.6033,32.3462,32.4599,1603538.6203487,0
+HRL.US,D,20160725,000000,32.4273,32.6281,32.2156,32.3996,1539114.8505859,0
+HRL.US,D,20160726,000000,32.4599,32.6597,32.1711,32.1711,1649248.5059277,0
+HRL.US,D,20160727,000000,32.2601,32.3452,31.8527,31.8724,3110259.0781595,0
+HRL.US,D,20160728,000000,31.9585,32.2769,31.6331,32.2245,3192267.3065261,0
+HRL.US,D,20160729,000000,32.3037,32.9624,32.3037,32.8772,6596450.0389641,0
+HRL.US,D,20160801,000000,32.8772,33.0711,32.5073,33.0513,2408550.0998354,0
+HRL.US,D,20160802,000000,32.8298,33.0424,32.4183,32.4886,2364082.8857316,0
+HRL.US,D,20160803,000000,32.5331,32.5331,31.6875,31.8013,2842630.7162997,0
+HRL.US,D,20160804,000000,31.9585,32.1711,31.7498,31.9426,1971025.5948079,0
+HRL.US,D,20160805,000000,31.9931,32.1534,31.7913,32.0475,1980816.3091234,0
+HRL.US,D,20160808,000000,32.1019,32.1098,31.7409,32.1098,1639043.2307457,0
+HRL.US,D,20160809,000000,31.9338,32.27,31.8181,32.1187,1644452.7444903,0
+HRL.US,D,20160810,000000,32.1276,32.3996,32.0574,32.364,1153522.6886296,0
+HRL.US,D,20160811,000000,32.4183,32.5073,31.9318,32.0672,1946140.8204592,0
+HRL.US,D,20160812,000000,32.179,32.6547,32.1534,32.6211,1954386.5372042,0
+HRL.US,D,20160815,000000,32.4529,32.4787,32.1187,32.3135,2516415.8039009,0
+HRL.US,D,20160816,000000,32.2404,32.3037,31.6974,31.8527,4197149.7020696,0
+HRL.US,D,20160817,000000,31.8013,32.1534,31.5718,31.9931,4190972.7451603,0
+HRL.US,D,20160818,000000,32.5885,33.3935,32.4529,32.6033,6518542.9298026,0
+HRL.US,D,20160819,000000,32.7882,34.0641,32.6745,34.0285,5749069.427807,0
+HRL.US,D,20160822,000000,34.4774,35.2064,34.2638,34.7781,4452009.5892443,0
+HRL.US,D,20160823,000000,34.8365,34.9007,34.3014,34.3994,2172139.1823397,0
+HRL.US,D,20160824,000000,34.522,34.5566,33.9503,34.0285,2664599.0689098,0
+HRL.US,D,20160825,000000,34.0789,34.1165,33.7654,33.8267,3453869.3689622,0
+HRL.US,D,20160826,000000,33.7743,33.8257,33.2639,33.3747,2709368.609109,0
+HRL.US,D,20160829,000000,33.4479,33.8356,33.3075,33.801,2874282.9440114,0
+HRL.US,D,20160830,000000,33.7021,33.7654,33.2363,33.3431,2406090.0349868,0
+HRL.US,D,20160831,000000,33.5102,33.7654,33.3293,33.6774,2846446.6985188,0
+HRL.US,D,20160901,000000,33.535,33.7377,33.3154,33.6328,2299846.1739207,0
+HRL.US,D,20160902,000000,33.6586,33.9405,33.624,33.8524,1925186.2853487,0
+HRL.US,D,20160906,000000,33.8524,34.0285,33.7288,34.0205,1534952.0528128,0
+HRL.US,D,20160907,000000,33.9602,34.0117,33.3154,33.5003,2222871.3211466,0
+HRL.US,D,20160908,000000,33.4133,33.4746,33.0058,33.0148,2578066.0603551,0
+HRL.US,D,20160909,000000,32.8674,32.8674,31.6875,31.6974,3509186.9554011,0
+HRL.US,D,20160912,000000,31.6875,32.179,31.6875,32.1187,3290682.0339617,0
+HRL.US,D,20160913,000000,32.003,32.2938,31.8369,32.1622,3690619.0130195,0
+HRL.US,D,20160914,000000,32.2849,32.3541,31.9258,31.9773,1574237.2560866,0
+HRL.US,D,20160915,000000,31.9021,32.3037,31.8438,32.2849,1818286.2047648,0
+HRL.US,D,20160916,000000,32.2849,32.3313,31.8013,32.0119,2909128.3015186,0
+HRL.US,D,20160919,000000,32.3037,32.3037,31.9773,32.1978,2489749.4289506,0
+HRL.US,D,20160920,000000,32.3383,32.5163,32.0306,32.0306,1569141.1908021,0
+HRL.US,D,20160921,000000,32.7694,32.9712,31.9931,32.896,3132714.1213815,0
+HRL.US,D,20160922,000000,32.9811,33.3075,32.8228,33.2273,2719491.9832416,0
+HRL.US,D,20160923,000000,33.0879,33.439,33.0879,33.3342,2529096.3107924,0
+HRL.US,D,20160926,000000,33.2273,33.2501,32.8228,32.8584,2401402.4638243,0
+HRL.US,D,20160927,000000,33.1473,33.7416,33.1235,33.6684,2892711.6912091,0
+HRL.US,D,20160928,000000,33.71,33.8603,33.5518,33.7743,2390166.8532207,0
+HRL.US,D,20160929,000000,33.5972,33.7555,33.3233,33.3431,2312266.8219277,0
+HRL.US,D,20160930,000000,33.4301,33.6684,33.2947,33.3837,2952906.9401346,0
+HRL.US,D,20161003,000000,33.2995,33.796,33.1393,33.4835,2778696.3305841,0
+HRL.US,D,20161004,000000,33.3837,33.4746,32.5796,32.6547,2772796.4216684,0
+HRL.US,D,20161005,000000,32.6211,32.7012,32.3462,32.4886,3598924.2161159,0
+HRL.US,D,20161006,000000,32.4361,33.1393,32.3225,32.903,3986715.5729122,0
+HRL.US,D,20161007,000000,32.903,33.0058,32.4183,32.9624,3090700.9053819,0
+HRL.US,D,20161010,000000,33.2273,33.5102,32.9979,33.2807,2850573.0958255,0
+HRL.US,D,20161011,000000,33.2273,33.3935,33.079,33.2729,2093831.6680488,0
+HRL.US,D,20161012,000000,33.3075,33.6586,33.2085,33.5428,1776979.7644862,0
+HRL.US,D,20161013,000000,33.3668,33.629,33.1423,33.4924,2184502.1962751,0
+HRL.US,D,20161014,000000,33.4924,33.5884,33.3342,33.3747,1307155.9123457,0
+HRL.US,D,20161017,000000,33.624,33.6586,33.3708,33.5003,1445742.5988595,0
+HRL.US,D,20161018,000000,33.6684,33.9039,33.4578,33.6852,1545933.8712761,0
+HRL.US,D,20161019,000000,33.7288,33.7288,33.3075,33.4924,2321872.5005394,0
+HRL.US,D,20161020,000000,33.5478,33.62,33.1691,33.3539,2091388.7923092,0
+HRL.US,D,20161021,000000,33.2847,33.3797,33.0741,33.3193,1594635.6729617,0
+HRL.US,D,20161024,000000,33.3886,33.6468,33.2669,33.5666,1568031.9877035,0
+HRL.US,D,20161025,000000,33.5389,33.6388,33.1681,33.6022,2817679.2077627,0
+HRL.US,D,20161026,000000,33.6468,33.9751,33.5745,33.6299,1931889.0267716,0
+HRL.US,D,20161027,000000,33.6022,33.6992,33.2669,33.5053,2442006.1728781,0
+HRL.US,D,20161028,000000,33.4786,33.9385,33.4252,33.7704,1879620.9905109,0
+HRL.US,D,20161031,000000,33.7704,34.1343,33.6468,34.0175,3017279.1425702,0
+HRL.US,D,20161101,000000,33.9839,34.3202,33.6121,33.6824,2694703.265679,0
+HRL.US,D,20161102,000000,33.706,33.9058,33.3381,33.3797,2608529.206167,0
+HRL.US,D,20161103,000000,33.3115,33.3381,32.1178,32.187,4595591.2286362,0
+HRL.US,D,20161104,000000,32.2502,32.5895,32.1524,32.187,3451550.8614825,0
+HRL.US,D,20161107,000000,32.4797,32.8506,32.2344,32.7704,4329878.9468784,0
+HRL.US,D,20161108,000000,32.815,33.8851,32.815,33.0642,3722544.2442286,0
+HRL.US,D,20161109,000000,32.3383,32.7626,31.6747,32.5845,4049130.2391591,0
+HRL.US,D,20161110,000000,32.4273,32.4797,30.5442,30.7311,6629515.8181179,0
+HRL.US,D,20161111,000000,30.6352,30.9596,30.4829,30.7311,4050584.2355637,0
+HRL.US,D,20161114,000000,30.7311,31.276,30.5986,30.9893,4315860.7228497,0
+HRL.US,D,20161115,000000,31.1831,31.6569,31.1456,31.5372,2813374.8526205,0
+HRL.US,D,20161116,000000,31.5629,31.6667,31.377,31.5867,2235278.8245408,0
+HRL.US,D,20161117,000000,31.5461,31.8161,31.2424,31.7557,2419568.3187652,0
+HRL.US,D,20161118,000000,31.7805,31.8072,31.2948,31.4353,2979964.6200978,0
+HRL.US,D,20161121,000000,30.3949,31.1456,29.8302,30.8715,6443625.7144995,0
+HRL.US,D,20161122,000000,32.3729,32.4995,31.3126,31.6845,6026206.4003684,0
+HRL.US,D,20161123,000000,31.5955,32.4461,31.0387,31.1268,4741524.742602,0
+HRL.US,D,20161125,000000,31.2,31.7805,31.1366,31.6845,1916544.2079703,0
+HRL.US,D,20161128,000000,31.7231,31.7469,30.9982,31.2088,3675148.8148343,0
+HRL.US,D,20161129,000000,31.276,31.4353,31.1268,31.3404,2735901.5156827,0
+HRL.US,D,20161130,000000,31.2178,31.4353,30.1723,30.2535,6348508.262638,0
+HRL.US,D,20161201,000000,30.2446,30.3494,29.3525,29.4138,4956590.8310984,0
+HRL.US,D,20161202,000000,29.3792,29.9875,29.3525,29.8737,3837115.7230891,0
+HRL.US,D,20161205,000000,29.8737,30.2633,29.7807,29.8549,4334549.3289319,0
+HRL.US,D,20161206,000000,29.8025,29.8114,29.3169,29.4316,3117229.7674594,0
+HRL.US,D,20161207,000000,29.4494,29.935,29.395,29.9261,3670518.8777434,0
+HRL.US,D,20161208,000000,29.7076,30.2367,29.571,30.1199,3279186.5644736,0
+HRL.US,D,20161209,000000,30.1367,30.4582,30.0013,30.387,3144653.4743339,0
+HRL.US,D,20161212,000000,30.3049,30.8301,30.2633,30.5442,2109793.2725293,0
+HRL.US,D,20161213,000000,30.7035,31.0753,30.652,30.8023,2673422.1374957,0
+HRL.US,D,20161214,000000,30.923,31.0476,30.2722,30.3316,2320877.5544601,0
+HRL.US,D,20161215,000000,30.4126,30.652,30.025,30.4492,2483365.1916081,0
+HRL.US,D,20161216,000000,30.474,30.8617,30.4492,30.5986,4200919.1725817,0
+HRL.US,D,20161219,000000,30.6619,30.923,30.6075,30.7311,1829857.5085576,0
+HRL.US,D,20161220,000000,30.7035,30.8815,30.467,30.8211,1639976.4982572,0
+HRL.US,D,20161221,000000,30.6936,31.1178,30.6688,30.7133,1622249.4711602,0
+HRL.US,D,20161222,000000,30.8123,31.3126,30.7311,31.0575,2874799.6284084,0
+HRL.US,D,20161223,000000,31.0239,31.2424,30.8459,31.2,1478142.0472549,0
+HRL.US,D,20161227,000000,31.2178,31.4442,31.014,31.3028,1570734.7223275,0
+HRL.US,D,20161228,000000,31.2356,31.2524,30.7133,30.7935,1710800.6833476,0
+HRL.US,D,20161229,000000,30.8715,31.2632,30.8459,31.1366,1360662.5755852,0
+HRL.US,D,20161230,000000,31.1366,31.191,30.6303,30.7549,2143632.5615923,0
+HRL.US,D,20170103,000000,30.8301,31.4116,30.6619,31.1831,2919501.4232952,0
+HRL.US,D,20170104,000000,31.377,31.7805,31.276,31.6845,3328873.2009979,0
+HRL.US,D,20170105,000000,31.6667,31.9773,31.5461,31.9496,2920298.1890579,0
+HRL.US,D,20170106,000000,31.8804,32.1731,31.6845,32.1088,2601469.5379495,0
+HRL.US,D,20170109,000000,31.7231,32.2146,31.188,31.4353,4176542.9936374,0
+HRL.US,D,20170110,000000,31.2948,31.3948,30.7935,30.8537,3628069.8672721,0
+HRL.US,D,20170111,000000,30.8815,31.1268,30.7509,30.9893,2247324.3455198,0
+HRL.US,D,20170112,000000,30.9497,31.5223,30.9399,31.4294,2679236.100866,0
+HRL.US,D,20170113,000000,31.3868,31.6519,31.3522,31.5491,1815075.8858603,0
+HRL.US,D,20170117,000000,31.5886,32.3007,31.5569,32.275,3036573.4119669,0
+HRL.US,D,20170118,000000,32.1394,32.4876,31.912,32.1138,2892713.7134572,0
+HRL.US,D,20170119,000000,32.0268,32.2384,31.9051,32.1672,3124842.5205402,0
+HRL.US,D,20170120,000000,32.3293,32.6211,32.0336,32.2038,3582300.3253732,0
+HRL.US,D,20170123,000000,32.1573,32.3007,32.007,32.1326,3011380.2447785,0
+HRL.US,D,20170124,000000,32.1394,32.5064,32.1394,32.4441,1758658.1964394,0
+HRL.US,D,20170125,000000,32.4679,32.5667,32.3917,32.4253,2977445.9100534,0
+HRL.US,D,20170126,000000,32.3986,32.5321,31.9704,32.1058,2181319.1777203,0
+HRL.US,D,20170127,000000,32.09,32.2216,31.9368,32.0712,1891940.5261114,0
+HRL.US,D,20170130,000000,32.1236,32.3363,31.9516,32.2038,1848288.2780034,0
+HRL.US,D,20170131,000000,32.2384,32.3432,32.0268,32.2295,4038553.8814456,0
+HRL.US,D,20170201,000000,32.0168,32.1394,31.4036,31.6252,3830346.247478,0
+HRL.US,D,20170202,000000,31.8853,32.0426,31.6153,31.9368,2359341.7249936,0
+HRL.US,D,20170203,000000,32.2136,32.2216,31.9368,32.09,2581235.9342969,0
+HRL.US,D,20170206,000000,32.1138,32.2216,31.8309,31.8467,2304823.9376897,0
+HRL.US,D,20170207,000000,31.9614,32.3056,31.8388,32.184,2309160.6488019,0
+HRL.US,D,20170208,000000,32.1573,32.4342,32.1573,32.3907,1421883.1043121,0
+HRL.US,D,20170209,000000,32.3709,32.8318,32.2136,32.7804,2124239.2020372,0
+HRL.US,D,20170210,000000,32.7368,33.0909,32.6449,32.9653,2136899.4864476,0
+HRL.US,D,20170213,000000,32.9752,33.1433,32.7626,33.0751,1689845.1371131,0
+HRL.US,D,20170214,000000,33.0098,33.3827,32.9128,33.3727,2065013.6210895,0
+HRL.US,D,20170215,000000,33.2601,33.6852,33.1354,33.624,2974290.1918484,0
+HRL.US,D,20170216,000000,33.534,33.711,32.8782,33.0652,3563708.7872013,0
+HRL.US,D,20170217,000000,32.8882,33.2789,32.7279,33.083,2841889.5623605,0
+HRL.US,D,20170221,000000,33.2699,33.4657,33.0909,33.3827,2031965.0310448,0
+HRL.US,D,20170222,000000,33.3827,33.4914,33.0098,33.1196,2250464.8968639,0
+HRL.US,D,20170223,000000,31.2612,31.7271,30.3563,31.3344,10207250.918341,0
+HRL.US,D,20170224,000000,31.2434,31.3424,30.6154,30.7737,5005421.0455401,0
+HRL.US,D,20170227,000000,30.7361,30.8983,30.6154,30.7638,2758238.2573893,0
+HRL.US,D,20170228,000000,30.7638,31.4126,30.7638,31.2968,4614076.5987815,0
+HRL.US,D,20170301,000000,31.3424,31.4294,31.201,31.3146,3010321.5978831,0
+HRL.US,D,20170302,000000,31.3424,31.6153,31.2178,31.2524,2576610.0417023,0
+HRL.US,D,20170303,000000,31.2968,31.46,31.0674,31.4036,1972431.0572574,0
+HRL.US,D,20170306,000000,31.1277,31.2178,30.9596,31.0753,2864419.4287633,0
+HRL.US,D,20170307,000000,31.0753,31.1663,30.9062,30.9399,2287899.7430999,0
+HRL.US,D,20170308,000000,30.9497,31.109,30.7361,30.7638,2709467.6992673,0
+HRL.US,D,20170309,000000,30.8805,31.014,30.6748,30.6748,1996166.183545,0
+HRL.US,D,20170310,000000,30.8805,31.1663,30.8369,31.1366,2077473.7029351,0
+HRL.US,D,20170313,000000,31.1366,31.287,30.9329,31.0239,2514132.6857635,0
+HRL.US,D,20170314,000000,31.014,31.1,30.7301,30.8113,1867488.5128622,0
+HRL.US,D,20170315,000000,30.8884,31.5569,30.7925,31.4561,2141962.184638,0
+HRL.US,D,20170316,000000,31.3868,31.3868,31.0061,31.0674,2507971.9068391,0
+HRL.US,D,20170317,000000,31.1188,31.1277,30.8291,31.0061,4040992.7126889,0
+HRL.US,D,20170320,000000,31.0239,31.1663,30.8805,31.0328,1548754.9074158,0
+HRL.US,D,20170321,000000,31.014,31.1277,30.5472,30.6154,3559550.0339244,0
+HRL.US,D,20170322,000000,30.6748,30.8369,30.4374,30.8013,1958011.4169751,0
+HRL.US,D,20170323,000000,30.7539,31.0753,30.6916,30.8291,2095531.367601,0
+HRL.US,D,20170324,000000,30.9062,30.9982,30.5344,30.651,2048817.435826,0
+HRL.US,D,20170327,000000,30.6154,30.7737,30.2683,30.3187,2849507.3710616,0
+HRL.US,D,20170328,000000,30.3187,30.5294,30.1506,30.4878,3085327.7921038,0
+HRL.US,D,20170329,000000,30.481,30.7015,30.4098,30.7015,4109727.9154622,0
+HRL.US,D,20170330,000000,30.5966,30.746,30.3059,30.3741,3346386.8809172,0
+HRL.US,D,20170331,000000,30.4098,30.8113,30.2782,30.746,2743629.5369069,0
+HRL.US,D,20170403,000000,30.7301,30.9695,30.5046,30.6431,2290834.0251348,0
+HRL.US,D,20170404,000000,30.6332,30.7123,30.293,30.5344,1672807.6966281,0
+HRL.US,D,20170405,000000,30.6154,30.8884,30.5244,30.5966,2485057.8132918,0
+HRL.US,D,20170406,000000,30.5966,30.651,30.383,30.5244,1975083.2356783,0
+HRL.US,D,20170407,000000,30.5344,30.6332,30.4008,30.4098,2099009.6343826,0
+HRL.US,D,20170410,000000,30.4464,30.6154,30.384,30.5422,1225157.7952197,0
+HRL.US,D,20170411,000000,30.4878,30.6243,30.2495,30.4562,1292495.624536,0
+HRL.US,D,20170412,000000,30.3187,30.5344,30.1595,30.4098,4447020.7031106,0
+HRL.US,D,20170413,000000,30.4878,30.6441,30.3276,30.3741,1587128.0767836,0
+HRL.US,D,20170417,000000,30.5056,30.7845,30.4286,30.7479,1479491.8978808,0
+HRL.US,D,20170418,000000,30.7559,31.1317,30.7291,31.0081,1863445.0277287,0
+HRL.US,D,20170419,000000,31.017,31.1406,30.7994,30.8221,1286481.458601,0
+HRL.US,D,20170420,000000,30.8469,30.9577,30.562,30.8133,2243877.4235844,0
+HRL.US,D,20170421,000000,30.7945,31.1317,30.7845,30.9527,2251787.4471401,0
+HRL.US,D,20170424,000000,31.1406,31.2039,31.0219,31.1792,1654532.6402882,0
+HRL.US,D,20170425,000000,31.2039,31.6321,31.188,31.6123,2937333.6072948,0
+HRL.US,D,20170426,000000,31.5619,31.5619,31.1268,31.1792,2732565.8173943,0
+HRL.US,D,20170427,000000,31.2652,31.3196,31.1456,31.2226,1515216.933324,0
+HRL.US,D,20170428,000000,31.188,31.3374,31.1268,31.3008,2428183.0957938,0
+HRL.US,D,20170501,000000,31.1129,31.2316,31.0348,31.1406,2090172.4100597,0
+HRL.US,D,20170502,000000,31.1406,31.2039,30.9527,31.0615,1371276.3448892,0
+HRL.US,D,20170503,000000,31.0516,31.103,30.7232,30.8547,1622057.357588,0
+HRL.US,D,20170504,000000,30.8389,31.2572,30.8171,31.0081,1701712.7002568,0
+HRL.US,D,20170505,000000,31.103,31.2385,30.8389,31.0081,1243710.9106772,0
+HRL.US,D,20170508,000000,31.0348,31.2226,30.6243,30.7657,2357295.2098873,0
+HRL.US,D,20170509,000000,30.8311,30.9527,30.6243,30.8547,1958580.6798234,0
+HRL.US,D,20170510,000000,30.8825,31.0001,30.6847,30.7133,2509611.9500716,0
+HRL.US,D,20170511,000000,30.562,30.7479,30.4374,30.6847,1595943.0563769,0
+HRL.US,D,20170512,000000,30.6758,31.0259,30.652,30.7035,1395605.0010025,0
+HRL.US,D,20170515,000000,30.6936,30.8735,30.57,30.8133,1883194.3029544,0
+HRL.US,D,20170516,000000,30.8311,30.8547,30.4878,30.4968,2100205.7941507,0
+HRL.US,D,20170517,000000,30.473,30.7232,30.4562,30.5056,2895246.5792386,0
+HRL.US,D,20170518,000000,30.4878,30.6441,30.1961,30.473,3829138.9653451,0
+HRL.US,D,20170519,000000,30.5976,31.1554,30.5156,31.0783,2863640.8632337,0
+HRL.US,D,20170522,000000,31.1692,31.5451,31.0427,31.4185,2541163.0653769,0
+HRL.US,D,20170523,000000,31.4185,31.6083,31.3572,31.4185,2375885.7369353,0
+HRL.US,D,20170524,000000,31.4343,31.6579,31.3374,31.5867,2630379.5971986,0
+HRL.US,D,20170525,000000,30.384,30.9091,29.3921,29.5602,8934055.6299455,0
+HRL.US,D,20170526,000000,29.5285,29.9894,29.5088,29.5522,4609389.0276189,0
+HRL.US,D,20170530,000000,29.489,29.7748,29.3575,29.6868,3101755.524778,0
+HRL.US,D,20170531,000000,29.7481,30.0695,29.7312,30.0091,3465238.4479422,0
+HRL.US,D,20170601,000000,30.1773,30.2812,29.8747,30.2584,2651171.3413347,0
+HRL.US,D,20170602,000000,30.3464,30.473,30.2485,30.4374,2210348.5496091,0
+HRL.US,D,20170605,000000,30.4008,30.5354,30.2149,30.481,1247905.0532963,0
+HRL.US,D,20170606,000000,30.4878,30.7945,30.4286,30.7845,2083163.2980454,0
+HRL.US,D,20170607,000000,30.7945,31.2226,30.7945,31.2138,2267741.9737522,0
+HRL.US,D,20170608,000000,31.1792,31.2316,30.3366,30.4968,2639056.0527951,0
+HRL.US,D,20170609,000000,30.5878,31.0882,30.5432,31.0259,2236687.3203625,0
+HRL.US,D,20170612,000000,31.0615,31.2652,30.8389,30.9913,1852530.9545776,0
+HRL.US,D,20170613,000000,31.0081,31.0921,30.7559,30.9428,1947670.6511685,0
+HRL.US,D,20170614,000000,31.0951,31.375,30.8221,30.9823,1739998.9129551,0
+HRL.US,D,20170615,000000,31.1406,31.1692,30.7657,30.8735,2551659.5442894,0
+HRL.US,D,20170616,000000,31.0081,31.0259,29.8836,30.293,4597335.4176474,0
+HRL.US,D,20170619,000000,30.3366,30.6847,29.8559,30.652,2637077.2830011,0
+HRL.US,D,20170620,000000,30.6342,30.6441,30.2485,30.2861,2477971.8558486,0
+HRL.US,D,20170621,000000,30.2584,30.3652,29.935,30.3366,2706298.8364494,0
+HRL.US,D,20170622,000000,30.3652,30.9577,30.1684,30.7133,4525976.3479269,0
+HRL.US,D,20170623,000000,30.6679,31.5362,30.6679,31.1792,8620240.1319482,0
+HRL.US,D,20170626,000000,31.3097,31.4887,31.0348,31.0516,1642871.3464535,0
+HRL.US,D,20170627,000000,30.9171,31.195,30.4642,30.473,2345548.9816313,0
+HRL.US,D,20170628,000000,30.7479,30.9171,30.4562,30.5254,1909177.1580371,0
+HRL.US,D,20170629,000000,30.4186,30.6441,30.1397,30.3019,2261178.7674502,0
+HRL.US,D,20170630,000000,30.384,30.7321,30.384,30.4374,2518083.1474831,0
+HRL.US,D,20170703,000000,30.5788,30.8221,30.473,30.473,1214567.2817692,0
+HRL.US,D,20170705,000000,30.481,30.481,30.0359,30.0981,1818087.0133241,0
+HRL.US,D,20170706,000000,30.0269,30.1585,29.5602,29.578,1994465.4728687,0
+HRL.US,D,20170707,000000,29.6502,29.7481,29.4988,29.6254,1585061.3391959,0
+HRL.US,D,20170710,000000,29.5878,29.659,29.1339,29.1339,2611544.3781271,0
+HRL.US,D,20170711,000000,29.0696,29.1784,28.7858,29.0271,2322893.7358445,0
+HRL.US,D,20170712,000000,29.1438,29.3307,28.9915,29.1072,2047712.2772237,0
+HRL.US,D,20170713,000000,29.1972,29.3762,29.0815,29.3406,1831834.2561036,0
+HRL.US,D,20170714,000000,29.3921,29.5166,29.3139,29.4484,1505469.6973432,0
+HRL.US,D,20170717,000000,29.4484,29.7936,29.3139,29.7698,1777367.0250029,0
+HRL.US,D,20170718,000000,29.7698,29.8687,29.3921,29.4484,1338566.481406,0
+HRL.US,D,20170719,000000,29.4751,29.5632,29.0983,29.2585,4796413.6124376,0
+HRL.US,D,20170720,000000,29.2951,29.671,29.2585,29.5374,1889607.8628949,0
+HRL.US,D,20170721,000000,29.4662,29.8163,29.4662,29.8074,1148591.4365676,0
+HRL.US,D,20170724,000000,29.7788,29.9489,29.76,29.8786,2105179.5134235,0
+HRL.US,D,20170725,000000,29.9577,30.6065,29.7985,30.5966,2714467.7077658,0
+HRL.US,D,20170726,000000,30.5778,30.8637,30.4166,30.5036,3123719.1617047,0
+HRL.US,D,20170727,000000,30.5036,30.8033,30.4276,30.7945,1696219.263215,0
+HRL.US,D,20170728,000000,30.7657,30.8033,30.5512,30.6332,1105952.3347721,0
+HRL.US,D,20170731,000000,30.6332,30.6837,30.472,30.651,2005707.1502166,0
+HRL.US,D,20170801,000000,30.7025,30.7123,30.2109,30.6243,1730906.8853681,0
+HRL.US,D,20170802,000000,30.6065,30.7519,30.293,30.6431,1240030.4190828,0
+HRL.US,D,20170803,000000,30.651,30.8469,30.4088,30.4354,1425521.1286957,0
+HRL.US,D,20170804,000000,30.4948,30.4948,30.1407,30.202,1363127.6960543,0
+HRL.US,D,20170807,000000,30.2742,30.6926,30.2742,30.6748,1943693.9002233,0
+HRL.US,D,20170808,000000,30.6332,30.6332,30.0953,30.1921,2036309.8311496,0
+HRL.US,D,20170809,000000,30.202,30.2742,30.0231,30.1457,2022471.5872042,0
+HRL.US,D,20170810,000000,30.0319,30.4354,29.9943,30.1921,1711124.2430482,0
+HRL.US,D,20170811,000000,30.2297,30.7123,30.1111,30.5036,1393580.7306256,0
+HRL.US,D,20170814,000000,30.6243,30.9735,30.5868,30.8735,1525681.0562663,0
+HRL.US,D,20170815,000000,30.8735,30.9003,30.5868,30.7123,1522070.3322324,0
+HRL.US,D,20170816,000000,30.7123,30.9181,30.7025,30.8133,1218520.776861,0
+HRL.US,D,20170817,000000,30.6748,30.7835,30.3534,30.3712,2005421.0021063,0
+HRL.US,D,20170818,000000,30.4622,30.7223,30.3434,30.5778,1987009.4440179,0
+HRL.US,D,20170821,000000,30.6243,30.6748,30.4266,30.4354,2598128.7840407,0
+HRL.US,D,20170822,000000,30.48,30.8735,30.4088,30.8389,1929112.4800907,0
+HRL.US,D,20170823,000000,30.7479,30.8735,30.4088,30.4266,2975328.6162625,0
+HRL.US,D,20170824,000000,28.3536,29.0182,27.6811,28.7838,11783125.184287,0
+HRL.US,D,20170825,000000,28.2082,28.6592,28.0747,28.1122,5649303.8386215,0
+HRL.US,D,20170828,000000,28.1568,28.2636,27.6989,27.8512,3557403.4175357,0
+HRL.US,D,20170829,000000,27.8245,28.0381,27.6365,27.779,2947740.0961655,0
+HRL.US,D,20170830,000000,27.7177,27.9006,27.6533,27.6811,2704139.0754479,0
+HRL.US,D,20170831,000000,27.6455,27.7523,27.5011,27.5723,3539084.8828611,0
+HRL.US,D,20170901,000000,27.7087,27.7661,27.4388,27.7335,2118353.4488584,0
+HRL.US,D,20170905,000000,27.6455,27.8957,27.3586,27.5377,2422545.0680108,0
+HRL.US,D,20170906,000000,27.5634,27.6811,27.3834,27.6711,3094283.3179421,0
+HRL.US,D,20170907,000000,27.7177,28.0292,27.7177,28.0292,3684169.0526127,0
+HRL.US,D,20170908,000000,27.9224,28.3921,27.865,28.3447,3470871.420105,0
+HRL.US,D,20170911,000000,28.4337,28.6325,28.3803,28.4149,2248276.8243885,0
+HRL.US,D,20170912,000000,28.4435,28.5761,28.3358,28.497,1304538.112143,0
+HRL.US,D,20170913,000000,28.4337,28.5237,28.056,28.1034,3376825.7597517,0
+HRL.US,D,20170914,000000,28.0292,28.1074,27.6177,27.7265,3910022.8237521,0
+HRL.US,D,20170915,000000,27.6889,28.1696,27.6889,28.1469,3602174.9799829,0
+HRL.US,D,20170918,000000,28.2448,28.4613,28.1568,28.3882,2005252.1443876,0
+HRL.US,D,20170919,000000,28.3882,28.4753,28.0846,28.4613,2292628.770349,0
+HRL.US,D,20170920,000000,28.4792,28.7294,28.0292,28.1934,2484920.3004191,0
+HRL.US,D,20170921,000000,28.2547,28.3971,27.8423,27.9768,1545360.5639317,0
+HRL.US,D,20170922,000000,28.0846,28.3101,27.959,28.048,1916576.5639403,0
+HRL.US,D,20170925,000000,28.0292,28.317,27.8601,28.2824,1864752.411144,0
+HRL.US,D,20170926,000000,28.3447,28.8768,28.2824,28.4337,1762783.5826221,0
+HRL.US,D,20170927,000000,28.4535,28.4792,27.8957,28.1034,2432067.8344492,0
+HRL.US,D,20170928,000000,28.0648,28.4435,28.0134,28.4435,3530941.2896465,0
+HRL.US,D,20170929,000000,28.6325,29.0271,28.6325,28.8293,4560673.0701965,0
+HRL.US,D,20171002,000000,28.856,28.9549,28.5999,28.6325,3370634.6471054,0
+HRL.US,D,20171003,000000,28.7027,28.8293,28.4337,28.5059,2335358.8733103,0
+HRL.US,D,20171004,000000,28.5059,28.6226,28.2735,28.4891,3001649.1867827,0
+HRL.US,D,20171005,000000,28.5158,28.6681,28.3714,28.406,2124994.5117134,0
+HRL.US,D,20171006,000000,28.4248,28.497,28.2359,28.3625,1826081.9713013,0
+HRL.US,D,20171009,000000,28.4535,28.5949,27.9679,28.0292,2421695.7237967,0
+HRL.US,D,20171010,000000,28.1568,28.5158,28.1568,28.4792,1731126.2992901,0
+HRL.US,D,20171011,000000,28.5158,28.677,28.3625,28.4535,1916903.1570131,0
+HRL.US,D,20171012,000000,28.4149,28.6414,28.3536,28.5237,1748252.7186928,0
+HRL.US,D,20171013,000000,28.5237,28.7116,28.4613,28.5682,2499531.0431495,0
+HRL.US,D,20171016,000000,28.5158,28.6137,28.1746,28.2735,2235225.2349653,0
+HRL.US,D,20171017,000000,28.1469,28.3714,28.13,28.2636,1930751.5121991,0
+HRL.US,D,20171018,000000,28.2824,28.3219,27.9105,28.1122,3591684.5678149,0
+HRL.US,D,20171019,000000,28.048,28.053,27.2954,27.4665,4651967.4619706,0
+HRL.US,D,20171020,000000,27.5733,27.7681,27.321,27.7285,3405758.0637302,0
+HRL.US,D,20171023,000000,27.5999,27.6375,27.23,27.4477,2692917.6205813,0
+HRL.US,D,20171024,000000,27.511,27.5475,27.0778,27.3032,2492923.3473887,0
+HRL.US,D,20171025,000000,27.2944,27.3745,26.8325,27.3478,3283905.4804821,0
+HRL.US,D,20171026,000000,27.4111,27.6099,27.2488,27.3923,2265838.027139,0
+HRL.US,D,20171027,000000,27.3576,27.4615,27.15,27.4012,2014955.9020336,0
+HRL.US,D,20171030,000000,27.3923,27.3923,27.154,27.1945,2390932.2741375,0
+HRL.US,D,20171031,000000,27.5297,28.141,27.4576,28.1064,5486398.6072349,0
+HRL.US,D,20171101,000000,27.9342,28.3773,27.87,28.1508,3687660.464007,0
+HRL.US,D,20171102,000000,27.9966,28.5207,27.962,28.4209,3475913.8958141,0
+HRL.US,D,20171103,000000,28.2211,28.4673,28.0886,28.2497,3061370.2185221,0
+HRL.US,D,20171106,000000,28.042,28.0886,27.6821,27.7543,3139079.1473669,0
+HRL.US,D,20171107,000000,27.7899,28.4209,27.7899,28.4109,3350630.5686155,0
+HRL.US,D,20171108,000000,28.5475,29.035,28.4595,28.9994,2815983.5527067,0
+HRL.US,D,20171109,000000,28.9174,29.1794,28.6552,28.8194,2491289.3709007,0
+HRL.US,D,20171110,000000,28.7918,29.2507,28.7364,29.1606,2039414.9931513,0
+HRL.US,D,20171113,000000,29.1606,29.4939,29.0884,29.2685,2086791.2111884,0
+HRL.US,D,20171114,000000,29.2071,29.8391,29.1794,29.7461,3080244.8714321,0
+HRL.US,D,20171115,000000,29.6126,29.9192,29.5137,29.8391,3548071.7535454,0
+HRL.US,D,20171116,000000,29.8549,30.0003,29.6314,29.7036,3445285.9367795,0
+HRL.US,D,20171117,000000,29.6412,30.0003,29.6126,29.8737,2203269.6700343,0
+HRL.US,D,20171120,000000,29.9528,30.1427,29.8302,30.1249,3678359.1337387,0
+HRL.US,D,20171121,000000,31.099,32.1909,30.9279,31.1366,7532273.6720336,0
+HRL.US,D,20171122,000000,30.9557,31.2622,30.7381,30.9111,3485677.3097799,0
+HRL.US,D,20171124,000000,31.0288,31.1178,30.9279,31.0377,1147887.6942187,0
+HRL.US,D,20171127,000000,31.0199,31.2534,30.6332,30.8311,4714934.2019565,0
+HRL.US,D,20171128,000000,30.9191,31.2316,30.7479,31.2,3232060.0940804,0
+HRL.US,D,20171129,000000,31.2434,32.6261,31.191,32.4609,5160738.8019475,0
+HRL.US,D,20171130,000000,32.5608,33.0681,32.4707,32.8782,5070228.0313233,0
+HRL.US,D,20171201,000000,32.9128,33.2105,32.4905,33.1661,3676835.3697737,0
+HRL.US,D,20171204,000000,33.3283,34.0413,33.3283,33.9869,3796453.3688395,0
+HRL.US,D,20171205,000000,34.1768,34.2737,33.3717,33.4647,2687051.0787597,0
+HRL.US,D,20171206,000000,33.4736,33.4736,33.0681,33.4647,2705396.913784,0
+HRL.US,D,20171207,000000,33.4361,33.5003,33.0662,33.3115,1533064.2841845,0
+HRL.US,D,20171208,000000,33.3717,33.6082,33.1571,33.5894,1344225.7427944,0
+HRL.US,D,20171211,000000,33.4825,33.5894,33.0246,33.3639,1999652.539319,0
+HRL.US,D,20171212,000000,33.3539,33.4914,33.1611,33.3639,2477609.8734335,0
+HRL.US,D,20171213,000000,33.4647,33.626,33.3115,33.4825,1351535.158656,0
+HRL.US,D,20171214,000000,33.2205,33.3025,33.0029,33.0296,2154983.4403392,0
+HRL.US,D,20171215,000000,33.1908,33.3193,32.813,33.1829,2895255.6793551,0
+HRL.US,D,20171218,000000,33.3283,33.622,33.2155,33.4361,1998350.211524,0
+HRL.US,D,20171219,000000,33.4825,33.5716,33.1829,33.2105,1407937.6812159,0
+HRL.US,D,20171220,000000,33.3471,33.3471,32.724,32.9663,2176798.4420285,0
+HRL.US,D,20171221,000000,32.9663,33.0771,32.7922,32.8406,2018586.8485488,0
+HRL.US,D,20171222,000000,32.9228,33.1305,32.7685,33.1305,926552.6365231,0
+HRL.US,D,20171226,000000,33.0583,33.2471,33.0029,33.1383,753699.96659106,0
+HRL.US,D,20171227,000000,33.2007,33.3193,32.9128,33.0029,953204.85573644,0
+HRL.US,D,20171228,000000,32.9663,33.0681,32.7824,32.9574,1534378.7454682,0
+HRL.US,D,20171229,000000,33.0296,33.1957,32.8228,32.8228,1428407.8878996,0
+HRL.US,D,20180102,000000,32.9494,33.0296,32.542,32.7962,2293143.4324979,0
+HRL.US,D,20180103,000000,32.7428,32.7685,32.181,32.4707,3295845.8445585,0
+HRL.US,D,20180104,000000,32.4707,32.905,32.362,32.8782,6291658.8232416,0
+HRL.US,D,20180105,000000,32.8882,32.9762,32.5875,32.7872,3264992.4048576,0
+HRL.US,D,20180108,000000,32.7497,32.905,32.5875,32.8406,3051753.4175456,0
+HRL.US,D,20180109,000000,32.7774,32.8882,32.6884,32.8308,3001517.7406544,0
+HRL.US,D,20180110,000000,32.6706,32.6706,31.9061,31.9209,4093315.349649,0
+HRL.US,D,20180111,000000,32.0376,32.0574,31.0872,31.1406,3661311.582013,0
+HRL.US,D,20180112,000000,31.2592,31.3512,30.9596,31.3324,3513817.903616,0
+HRL.US,D,20180116,000000,31.4848,31.7063,31.2948,31.4848,3658042.6179129,0
+HRL.US,D,20180117,000000,31.6955,31.9397,31.5679,31.6667,2700511.1623048,0
+HRL.US,D,20180118,000000,31.2494,31.4314,30.834,31.0595,6302531.440306,0
+HRL.US,D,20180119,000000,31.188,31.5421,31.0941,31.5233,2878358.785115,0
+HRL.US,D,20180122,000000,31.6489,31.8764,31.4224,31.6311,1792184.0370424,0
+HRL.US,D,20180123,000000,31.7389,31.821,31.5421,31.6855,1547074.4192208,0
+HRL.US,D,20180124,000000,31.7745,31.7745,31.1702,31.188,2024277.4547832,0
+HRL.US,D,20180125,000000,31.2494,31.6489,31.2148,31.371,2481589.657751,0
+HRL.US,D,20180126,000000,31.3512,31.467,31.196,31.4314,1515771.0293112,0
+HRL.US,D,20180129,000000,31.467,31.6123,31.276,31.4126,2077002.519121,0
+HRL.US,D,20180130,000000,31.3612,31.6667,31.276,31.467,2151320.1378539,0
+HRL.US,D,20180131,000000,31.551,31.551,30.8587,31.1317,5241504.358839,0
+HRL.US,D,20180201,000000,30.9319,31.2948,30.5472,30.9052,2586647.4702895,0
+HRL.US,D,20180202,000000,30.8073,31.0684,30.5046,30.5146,2391814.9854457,0
+HRL.US,D,20180205,000000,30.4868,30.5868,29.4454,29.4632,3234748.6729675,0
+HRL.US,D,20180206,000000,28.9361,29.7995,28.7552,29.6908,5333755.2739779,0
+HRL.US,D,20180207,000000,29.662,30.385,29.5622,29.6908,3632415.6785008,0
+HRL.US,D,20180208,000000,29.9251,29.9251,29.2111,29.2111,3984106.8728261,0
+HRL.US,D,20180209,000000,29.5196,29.9894,28.8658,29.751,4541945.0302758,0
+HRL.US,D,20180212,000000,29.9172,30.2179,29.7006,29.9894,2626913.4639059,0
+HRL.US,D,20180213,000000,29.9508,30.0991,29.6462,29.9993,1447846.7480375,0
+HRL.US,D,20180214,000000,30.297,30.9181,29.9993,30.8687,3095948.6392762,0
+HRL.US,D,20180215,000000,31.015,31.015,29.9993,30.9052,3065460.2153625,0
+HRL.US,D,20180216,000000,30.6253,31.188,30.2357,31.1505,3296371.629072,0
+HRL.US,D,20180220,000000,30.652,30.652,30.652,30.652,2853972.49493,0
+HRL.US,D,20180221,000000,30.6866,30.8687,29.6274,29.6374,5413750.3543324,0
+HRL.US,D,20180222,000000,28.9361,30.1328,28.8668,29.9251,6130339.034388,0
+HRL.US,D,20180223,000000,29.9894,30.0359,29.0291,29.5988,4353225.8015253,0
+HRL.US,D,20180226,000000,29.6532,30.0181,29.2625,29.9894,2708196.7163183,0
+HRL.US,D,20180227,000000,29.9706,30.2475,29.6908,29.7006,2529637.2621668,0
+HRL.US,D,20180228,000000,29.9172,29.9251,29.4365,29.4365,3302979.3248328,0
+HRL.US,D,20180301,000000,29.3911,29.6274,29.0113,29.3465,3100825.2906387,0
+HRL.US,D,20180302,000000,29.2723,29.7254,29.2723,29.6086,1969182.3156385,0
+HRL.US,D,20180305,000000,29.4998,30.0587,29.4998,29.8084,2511235.815319,0
+HRL.US,D,20180306,000000,29.7995,30.4256,29.4365,30.3138,4131329.5699739,0
+HRL.US,D,20180307,000000,30.0457,30.1189,29.7797,30.0803,2793950.1482195,0
+HRL.US,D,20180308,000000,30.0903,30.3988,29.9508,30.38,1533769.0376574,0
+HRL.US,D,20180309,000000,30.5976,30.7153,30.3424,30.6164,2523727.2420105,0
+HRL.US,D,20180312,000000,30.652,30.8469,30.5344,30.561,2373375.1158834,0
+HRL.US,D,20180313,000000,30.7499,30.9141,30.57,30.8587,2310498.3659391,0
+HRL.US,D,20180314,000000,30.9052,31.285,30.5244,30.5788,2539415.8429937,0
+HRL.US,D,20180315,000000,30.5512,30.8251,30.1328,30.1991,2204690.2993448,0
+HRL.US,D,20180316,000000,30.2802,30.48,30.2396,30.38,4309320.7724013,0
+HRL.US,D,20180319,000000,30.39,30.8687,30.2446,30.561,2178804.5121722,0
+HRL.US,D,20180320,000000,30.5244,30.7984,30.3424,30.4344,2139278.661371,0
+HRL.US,D,20180321,000000,30.0457,30.2446,29.667,29.7342,3722446.1651944,0
+HRL.US,D,20180322,000000,29.662,30.0803,29.3989,29.6532,2676386.7532525,0
+HRL.US,D,20180323,000000,29.6462,30.0497,29.4454,29.5196,5126422.262326,0
+HRL.US,D,20180326,000000,29.7432,30.38,29.7006,30.297,2410272.0441171,0
+HRL.US,D,20180327,000000,30.4156,30.9221,30.2357,30.4444,2797021.9431272,0
+HRL.US,D,20180328,000000,30.5244,30.8963,30.3612,30.5244,3397854.1069189,0
+HRL.US,D,20180329,000000,30.7054,31.2048,30.6866,31.1218,3062056.7717617,0
+HRL.US,D,20180402,000000,30.9695,31.0595,30.1328,30.3712,5620757.7840355,0
+HRL.US,D,20180403,000000,30.4958,31.1218,30.2446,31.0338,3542272.9570362,0
+HRL.US,D,20180404,000000,30.8519,33.1008,30.8519,32.5301,8760925.9120198,0
+HRL.US,D,20180405,000000,32.7121,32.7121,31.4205,31.8398,4944935.6040081,0
+HRL.US,D,20180406,000000,31.7844,32.3649,31.4759,31.6757,3886281.6307202,0
+HRL.US,D,20180409,000000,31.7666,32.452,31.6955,32.095,3262950.9453717,0
+HRL.US,D,20180410,000000,32.2127,32.4203,31.8863,32.0475,4524362.5939201,0
+HRL.US,D,20180411,000000,31.9654,32.2572,31.8121,32.0672,2746314.0712978,0
+HRL.US,D,20180412,000000,32.0574,32.1216,31.6667,31.821,3395184.7393889,0
+HRL.US,D,20180413,000000,31.915,32.0228,31.7043,31.9496,2296906.8362655,0
+HRL.US,D,20180416,000000,32.0484,32.5687,31.9565,32.3155,2156611.3500828,0
+HRL.US,D,20180417,000000,32.4777,32.4975,32.1948,32.2957,1534116.8643355,0
+HRL.US,D,20180418,000000,32.3056,32.4925,32.176,32.4045,2369804.8368121,0
+HRL.US,D,20180419,000000,32.3491,32.5064,32.0316,32.2779,2392762.4086941,0
+HRL.US,D,20180420,000000,32.4145,32.5964,32.0316,32.3244,4054803.6562844,0
+HRL.US,D,20180423,000000,32.4876,32.6498,32.1394,32.6152,2348477.1969217,0
+HRL.US,D,20180424,000000,32.6597,33.0622,32.4975,33.0048,3232022.68249,0
+HRL.US,D,20180425,000000,32.9792,33.3619,32.806,32.9604,3014299.3599523,0
+HRL.US,D,20180426,000000,32.997,33.2393,32.7606,33.1077,2434639.1229449,0
+HRL.US,D,20180427,000000,33.1522,33.4083,32.9742,33.2541,1998510.9802503,0
+HRL.US,D,20180430,000000,33.3698,33.3886,32.9663,33.0523,3884585.9756642,0
+HRL.US,D,20180501,000000,32.907,33.2066,32.4777,32.9346,2177289.8483238,0
+HRL.US,D,20180502,000000,32.8802,32.899,32.1622,32.2502,2117592.072438,0
+HRL.US,D,20180503,000000,32.4145,32.4589,32.0584,32.1573,2258095.8501778,0
+HRL.US,D,20180504,000000,32.176,32.8228,32.088,32.6152,2421079.9492415,0
+HRL.US,D,20180507,000000,32.5687,32.6409,32.2048,32.3967,2692523.2821962,0
+HRL.US,D,20180508,000000,32.3867,32.5163,32.2048,32.3769,3032044.5872825,0
+HRL.US,D,20180509,000000,32.4045,32.9742,32.3531,32.907,2050778.005387,0
+HRL.US,D,20180510,000000,33.0622,33.1522,32.899,32.9792,1305902.1185058,0
+HRL.US,D,20180511,000000,33.0899,33.3698,32.8516,33.0622,1415054.9835052,0
+HRL.US,D,20180514,000000,33.0899,33.1423,32.7932,32.899,1708064.5816293,0
+HRL.US,D,20180515,000000,32.8516,32.8902,32.4727,32.7882,1760791.6682152,0
+HRL.US,D,20180516,000000,32.7972,33.2066,32.6795,33.1691,1908295.4578529,0
+HRL.US,D,20180517,000000,33.2165,33.2729,33.0434,33.1691,1774889.7710451,0
+HRL.US,D,20180518,000000,33.0434,33.0523,32.27,32.7338,2554834.4738516,0
+HRL.US,D,20180521,000000,32.9258,33.2165,32.8614,32.9792,1918972.927973,0
+HRL.US,D,20180522,000000,32.9604,33.1611,32.6409,32.6795,2256149.4363539,0
+HRL.US,D,20180523,000000,32.6795,33.0048,32.6498,32.6597,3600356.9789152,0
+HRL.US,D,20180524,000000,31.8121,32.5064,31.109,32.2957,6283582.9753393,0
+HRL.US,D,20180525,000000,32.1326,32.8318,32.0228,32.6983,4010056.3608147,0
+HRL.US,D,20180529,000000,32.5331,33.3886,32.3967,33.2907,3811367.4487893,0
+HRL.US,D,20180530,000000,33.3441,33.9375,33.1878,33.889,3050678.5926651,0
+HRL.US,D,20180531,000000,33.8554,33.8643,32.632,32.724,3804346.2032862,0
+HRL.US,D,20180601,000000,32.8516,32.997,32.5786,32.632,2553107.4739496,0
+HRL.US,D,20180604,000000,32.6696,33.0286,32.632,32.997,1679691.4292584,0
+HRL.US,D,20180605,000000,32.988,33.1354,32.8228,33.0148,1594148.3111626,0
+HRL.US,D,20180606,000000,32.997,32.997,32.3244,32.5163,2246476.0124299,0
+HRL.US,D,20180607,000000,32.2601,33.0434,32.0682,32.7972,2734916.680844,0
+HRL.US,D,20180608,000000,32.7972,33.0148,32.7694,33.0148,1845529.9315557,0
+HRL.US,D,20180611,000000,33.0622,33.6092,32.9692,33.3797,2393655.2312429,0
+HRL.US,D,20180612,000000,33.6092,33.6992,33.0048,33.1522,3225388.6975035,0
+HRL.US,D,20180613,000000,33.1789,33.4212,32.6409,32.9258,2768733.7251776,0
+HRL.US,D,20180614,000000,32.9604,32.9604,32.5964,32.9258,2410181.0429514,0
+HRL.US,D,20180615,000000,32.899,33.2441,32.7586,33.2254,3392602.3285284,0
+HRL.US,D,20180618,000000,33.1265,33.1789,32.2305,32.5252,2631195.5743186,0
+HRL.US,D,20180619,000000,32.4589,32.7784,32.2957,32.5588,3004542.0127309,0
+HRL.US,D,20180620,000000,32.6409,32.6983,32.2305,32.4511,3013582.4729907,0
+HRL.US,D,20180621,000000,32.4323,32.7507,32.3719,32.5252,1443380.613045,0
+HRL.US,D,20180622,000000,32.7161,33.1522,32.5163,33.0721,3000007.1213022,0
+HRL.US,D,20180625,000000,33.0236,33.7733,32.9436,33.4083,2482086.1196666,0
+HRL.US,D,20180626,000000,33.4637,33.8989,33.2066,33.7911,3369646.7788945,0
+HRL.US,D,20180627,000000,33.7644,33.8178,33.2729,33.5528,3706540.1725374,0
+HRL.US,D,20180628,000000,33.535,33.9829,33.3698,33.9563,3812135.9030783,0
+HRL.US,D,20180629,000000,33.8821,34.0997,33.4726,33.9276,3040892.93397,0
+HRL.US,D,20180702,000000,33.8732,34.1393,33.2165,33.3619,3657550.2004935,0
+HRL.US,D,20180703,000000,33.535,33.9276,33.3263,33.5716,1556457.6505383,0
+HRL.US,D,20180705,000000,33.6636,33.9563,33.4816,33.8,2613193.5214762,0
+HRL.US,D,20180706,000000,33.8554,34.1481,33.6468,33.8732,2070333.1447922,0
+HRL.US,D,20180709,000000,33.8821,34.1639,33.7911,33.8732,2033313.8705468,0
+HRL.US,D,20180710,000000,33.8465,34.0561,33.5992,34.0373,1797413.5707035,0
+HRL.US,D,20180711,000000,34.0373,34.2381,33.8979,34.2114,2075411.0098437,0
+HRL.US,D,20180712,000000,34.247,34.4448,34.1739,34.247,1921606.9061607,0
+HRL.US,D,20180713,000000,34.2549,34.5368,34.1927,34.4389,1665175.73219,0
+HRL.US,D,20180716,000000,34.4211,34.4211,33.8168,34.0641,2216544.7178757,0
+HRL.US,D,20180717,000000,33.5686,33.7238,32.9989,33.6516,4125454.9391598,0
+HRL.US,D,20180718,000000,33.6052,33.615,33.2205,33.4133,2492107.3702688,0
+HRL.US,D,20180719,000000,33.3471,34.1471,33.3115,33.9998,2468517.8458465,0
+HRL.US,D,20180720,000000,33.982,34.1739,33.887,34.1383,1906877.8619147,0
+HRL.US,D,20180723,000000,34.1471,34.1471,33.7931,34.0641,1698168.7104112,0
+HRL.US,D,20180724,000000,34.0185,34.2727,33.6438,34.1927,2180626.5577363,0
+HRL.US,D,20180725,000000,33.4687,33.7614,32.7092,33.1295,4280742.3618452,0
+HRL.US,D,20180726,000000,33.3747,33.803,33.3747,33.6052,2551551.3540144,0
+HRL.US,D,20180727,000000,33.5686,33.8208,33.4687,33.5864,1328125.6143171,0
+HRL.US,D,20180730,000000,32.816,33.0266,32.5835,32.7448,3182084.2760736,0
+HRL.US,D,20180731,000000,32.807,33.1561,32.4777,32.9633,3146374.4074915,0
+HRL.US,D,20180801,000000,32.7704,33.1829,32.6894,32.9287,3111509.8386272,0
+HRL.US,D,20180802,000000,32.8536,33.4865,32.8536,33.4776,2162346.4457761,0
+HRL.US,D,20180803,000000,33.6438,34.2243,33.5686,33.9256,2744819.6299307,0
+HRL.US,D,20180806,000000,34.0987,34.1927,33.8346,33.9632,2026119.7228286,0
+HRL.US,D,20180807,000000,34.0097,34.2431,33.7792,34.1185,1550679.0765103,0
+HRL.US,D,20180808,000000,34.0799,34.1551,33.705,33.9256,1462817.4509349,0
+HRL.US,D,20180809,000000,34.0641,34.1551,33.8445,34.0185,1232761.4481839,0
+HRL.US,D,20180810,000000,33.9899,34.0897,33.7416,33.9899,1191720.9335342,0
+HRL.US,D,20180813,000000,34.1383,34.1383,33.7882,33.9355,1366023.5553747,0
+HRL.US,D,20180814,000000,34.0551,34.1927,33.9256,34.1283,2278532.6897674,0
+HRL.US,D,20180815,000000,34.0373,34.8265,33.9721,34.4389,4960200.5440082,0
+HRL.US,D,20180816,000000,34.522,34.9363,34.339,34.6674,4198746.2669674,0
+HRL.US,D,20180817,000000,34.6219,35.419,34.2965,35.4091,4027162.5577361,0
+HRL.US,D,20180820,000000,35.4566,35.8611,35.3201,35.777,3014218.4700272,0
+HRL.US,D,20180821,000000,35.7869,35.8779,35.1638,35.245,3878625.3993045,0
+HRL.US,D,20180822,000000,35.2835,35.328,34.9531,35.2934,3195308.7677119,0
+HRL.US,D,20180823,000000,33.2679,34.608,33.2205,34.2114,7641197.0118704,0
+HRL.US,D,20180824,000000,34.0641,34.9175,33.4687,34.788,5319843.2179759,0
+HRL.US,D,20180827,000000,34.8691,35.0521,34.6575,34.7712,2499311.6292276,0
+HRL.US,D,20180828,000000,34.7336,34.9997,34.6268,34.7425,1915322.7701005,0
+HRL.US,D,20180829,000000,34.9453,35.2835,34.8395,35.2074,1814898.9391491,0
+HRL.US,D,20180830,000000,35.1292,35.6593,35.1005,35.328,2367605.6419719,0
+HRL.US,D,20180831,000000,35.4467,35.9462,35.424,35.8779,3627183.1114676,0
+HRL.US,D,20180904,000000,35.868,36.7304,35.868,36.6394,4087041.3248295,0
+HRL.US,D,20180905,000000,36.4831,36.9876,36.2804,36.9678,2855782.4070053,0
+HRL.US,D,20180906,000000,37.0054,37.9162,37.0054,37.8292,4132308.3380683,0
+HRL.US,D,20180907,000000,37.573,38.0211,37.399,37.8391,2682249.2505779,0
+HRL.US,D,20180910,000000,37.9311,38.205,37.8757,38.0497,2999198.2220506,0
+HRL.US,D,20180911,000000,38.115,38.4068,37.9123,38.1229,2807521.4554118,0
+HRL.US,D,20180912,000000,38.1229,38.5768,38.0131,38.5195,3163444.2039465,0
+HRL.US,D,20180913,000000,38.6362,38.7559,38.4068,38.655,2375829.1139876,0
+HRL.US,D,20180914,000000,38.6451,38.6876,38.2228,38.3968,1927462.3256177,0
+HRL.US,D,20180917,000000,37.8035,38.0299,37.5176,37.6196,3013995.011609,0
+HRL.US,D,20180918,000000,37.5464,37.5464,36.8778,37.1893,3801137.9066299,0
+HRL.US,D,20180919,000000,37.2259,37.2259,36.2349,36.3447,4377811.2831511,0
+HRL.US,D,20180920,000000,36.3724,36.5831,36.0974,36.5287,2038216.8111349,0
+HRL.US,D,20180921,000000,36.5553,36.7898,36.5109,36.6671,3163636.3175188,0
+HRL.US,D,20180924,000000,36.6938,36.8412,36.4831,36.5207,1617117.0054094,0
+HRL.US,D,20180925,000000,36.6572,36.675,36.2122,36.2804,1411516.0492798,0
+HRL.US,D,20180926,000000,36.3912,36.5415,35.9976,36.0262,2341802.7669727,0
+HRL.US,D,20180927,000000,35.8957,35.9698,35.5841,35.6495,1913544.2028713,0
+HRL.US,D,20180928,000000,35.6781,36.1074,35.5485,36.1074,1935074.0675744,0
+HRL.US,D,20181001,000000,36.1716,36.2547,35.8779,36.0164,1764866.4981947,0
+HRL.US,D,20181002,000000,36.0608,36.5287,36.0164,36.1993,2295068.6127165,0
+HRL.US,D,20181003,000000,36.2349,36.6206,36.2349,36.3635,2183434.449263,0
+HRL.US,D,20181004,000000,36.3447,36.3635,35.9698,36.2804,1340855.6662879,0
+HRL.US,D,20181005,000000,36.2804,36.7037,36.2804,36.3823,1490162.2901324,0
+HRL.US,D,20181008,000000,36.3823,37.2753,36.3823,37.1428,2602035.7674255,0
+HRL.US,D,20181009,000000,37.124,37.4365,36.9588,37.3169,2318791.6055153,0
+HRL.US,D,20181010,000000,37.4455,37.664,36.6572,36.7037,4098217.2791132,0
+HRL.US,D,20181011,000000,36.6483,36.8856,36.2765,36.3635,5554334.0108734,0
+HRL.US,D,20181012,000000,36.4377,36.5109,36.0064,36.3724,2538042.7365141,0
+HRL.US,D,20181015,000000,36.3912,37.2753,36.3912,37.0785,2379916.077456,0
+HRL.US,D,20181016,000000,37.1606,37.9123,36.9964,37.847,1901246.9120001,0
+HRL.US,D,20181017,000000,37.7471,37.7837,36.9964,37.482,2176048.1879727,0
+HRL.US,D,20181018,000000,37.5552,37.9489,37.4455,37.6838,2764094.6879701,0
+HRL.US,D,20181019,000000,37.8767,38.5314,37.8579,38.4186,2046233.0027175,0
+HRL.US,D,20181022,000000,38.6214,38.7559,38.0231,38.3642,3274339.2357089,0
+HRL.US,D,20181023,000000,38.1901,39.198,37.8865,39.0743,4492437.362711,0
+HRL.US,D,20181024,000000,39.1732,39.5797,38.5482,38.5858,5305932.173098,0
+HRL.US,D,20181025,000000,38.6313,38.6313,37.9973,38.4008,3188372.4566302,0
+HRL.US,D,20181026,000000,38.1169,38.1991,37.3891,37.9053,4188099.1305693,0
+HRL.US,D,20181029,000000,38.3098,39.4373,38.2821,39.2938,4156428.7026244,0
+HRL.US,D,20181030,000000,39.4581,39.9486,39.4412,39.9209,4036918.8938335,0
+HRL.US,D,20181031,000000,39.5896,40.4075,39.284,40.178,5382255.8619746,0
+HRL.US,D,20181101,000000,40.2136,40.4915,39.5698,40.0198,5105076.4222026,0
+HRL.US,D,20181102,000000,40.0782,40.3303,39.4511,39.7735,3152753.5892138,0
+HRL.US,D,20181105,000000,39.8556,40.9614,39.8556,40.7131,3696617.0009695,0
+HRL.US,D,20181106,000000,40.2621,40.5925,39.7913,40.5835,4337822.3375283,0
+HRL.US,D,20181107,000000,40.6844,40.7576,40.1098,40.6389,3031920.2190226,0
+HRL.US,D,20181108,000000,40.63,41.1265,40.5093,41.0078,2056038.8838939,0
+HRL.US,D,20181109,000000,41.0523,41.5498,40.9426,41.4489,2008399.7736,0
+HRL.US,D,20181112,000000,41.4588,42.0383,41.4588,41.716,3205330.018314,0
+HRL.US,D,20181113,000000,41.716,41.8811,41.3481,41.6972,4000004.7764905,0
+HRL.US,D,20181114,000000,41.7436,41.9286,41.1077,41.2837,3277733.5791931,0
+HRL.US,D,20181115,000000,41.08,41.8623,40.9514,41.8524,2694956.0466951,0
+HRL.US,D,20181116,000000,41.8,42.3974,41.7358,42.249,2797913.754552,0
+HRL.US,D,20181119,000000,42.2579,42.5912,41.5033,41.7614,5868627.7705531,0
+HRL.US,D,20181120,000000,41.2461,41.4845,39.9041,41.3847,6823151.1320694,0
+HRL.US,D,20181121,000000,41.5132,42.1403,41.4845,41.8267,3824892.2442746,0
+HRL.US,D,20181123,000000,41.6526,42.3143,41.6526,42.0463,1918211.5515525,0
+HRL.US,D,20181126,000000,42.1581,42.4428,41.6328,42.0839,3151423.961069,0
+HRL.US,D,20181127,000000,41.4034,41.5686,40.1424,41.4232,4238532.9877771,0
+HRL.US,D,20181128,000000,41.1453,41.6477,41.0998,41.3293,4199597.6334296,0
+HRL.US,D,20181129,000000,41.3015,41.7812,41.1908,41.6428,3857330.1153845,0
+HRL.US,D,20181130,000000,41.6972,41.9652,41.3145,41.5132,9042559.3532955,0
+HRL.US,D,20181203,000000,41.532,41.9464,41.0256,41.9286,3688486.5523677,0
+HRL.US,D,20181204,000000,41.9751,42.0739,41.2649,41.3481,2888964.4654264,0
+HRL.US,D,20181206,000000,41.3391,41.3747,40.4837,41.3747,5407772.5888637,0
+HRL.US,D,20181207,000000,41.3391,41.4588,40.6478,40.8228,2555990.1886572,0
+HRL.US,D,20181210,000000,40.9702,41.1453,40.2908,40.7487,2622925.5905959,0
+HRL.US,D,20181211,000000,41.0158,41.5874,40.9426,41.3015,3354662.9313842,0
+HRL.US,D,20181212,000000,41.6784,41.6872,41.1453,41.5874,3318722.5265154,0
+HRL.US,D,20181213,000000,41.6072,41.8,41.3293,41.716,3493691.4791142,0
+HRL.US,D,20181214,000000,41.624,41.706,40.9702,41.0355,2604197.5506752,0
+HRL.US,D,20181217,000000,41.0158,41.085,39.5263,39.7459,3722862.7483089,0
+HRL.US,D,20181218,000000,39.7825,40.3491,39.4412,39.826,4251551.2101062,0
+HRL.US,D,20181219,000000,40.2334,40.5341,39.376,39.5995,4258640.2009217,0
+HRL.US,D,20181220,000000,39.4156,40.003,38.8715,39.3958,4526109.8163034,0
+HRL.US,D,20181221,000000,39.4056,40.2908,39.0882,39.1634,6702959.8256592,0
+HRL.US,D,20181224,000000,39.1634,39.4412,37.664,37.664,1927336.9462336,0
+HRL.US,D,20181226,000000,37.848,38.9794,37.7204,38.9794,3645615.9031614,0
+HRL.US,D,20181227,000000,38.7697,39.1832,37.9053,39.1832,2998263.9434152,0
+HRL.US,D,20181228,000000,39.3958,39.6351,38.834,39.0081,2400391.3397599,0
+HRL.US,D,20181231,000000,39.0921,39.4106,38.9359,39.2938,2804587.1733769,0
+HRL.US,D,20190102,000000,38.8993,39.1,37.8302,38.0517,4690138.4065254,0
+HRL.US,D,20190103,000000,38.0319,38.7509,37.9499,38.3741,4068094.8821109,0
+HRL.US,D,20190104,000000,38.5314,38.8993,38.2634,38.392,2703147.1627408,0
+HRL.US,D,20190107,000000,38.3197,39.189,38.0369,38.8537,3619262.9766712,0
+HRL.US,D,20190108,000000,38.8439,39.1634,38.5036,38.9537,2921273.9237801,0
+HRL.US,D,20190109,000000,38.9537,39.5431,38.6876,39.2682,4785202.2688116,0
+HRL.US,D,20190110,000000,39.3671,39.8754,39.1,39.8181,4196179.0229678,0
+HRL.US,D,20190111,000000,39.8655,39.9407,39.2385,39.3562,3626765.517229,0
+HRL.US,D,20190114,000000,39.2732,39.7191,38.9755,39.5154,2942581.341189,0
+HRL.US,D,20190115,000000,39.5787,40.2493,39.5787,40.2354,2232275.7860695,0
+HRL.US,D,20190116,000000,40.3383,40.4105,39.5639,39.6341,3549678.4296837,0
+HRL.US,D,20190117,000000,39.7647,40.1068,39.6609,40.1068,1841800.9060063,0
+HRL.US,D,20190118,000000,40.1434,40.5776,40.0307,40.5589,2448769.5817449,0
+HRL.US,D,20190122,000000,40.6142,40.6617,39.466,39.6609,2716078.4284003,0
+HRL.US,D,20190123,000000,39.7093,40.0208,39.3008,39.5243,2252796.5489564,0
+HRL.US,D,20190124,000000,39.0615,39.2464,38.1357,38.469,5061815.4791075,0
+HRL.US,D,20190125,000000,38.5166,38.9221,38.2505,38.3573,3609282.1710316,0
+HRL.US,D,20190128,000000,38.3939,38.7549,38.3118,38.7114,3545827.0581225,0
+HRL.US,D,20190129,000000,38.6916,38.7727,38.474,38.6253,1714170.7598543,0
+HRL.US,D,20190130,000000,38.6253,38.7638,38.2505,38.4206,2879772.336557,0
+HRL.US,D,20190131,000000,38.4404,39.1614,38.2653,39.1524,4445441.327322,0
+HRL.US,D,20190201,000000,39.1356,39.3206,38.7064,38.8587,2277937.1376935,0
+HRL.US,D,20190204,000000,38.8587,38.9517,38.5927,38.8953,2108793.2708296,0
+HRL.US,D,20190205,000000,38.9131,39.1159,38.6728,39.0051,3231888.2029895,0
+HRL.US,D,20190206,000000,39.0051,39.2464,38.8419,38.9587,1921081.1216472,0
+HRL.US,D,20190207,000000,38.5966,39.3107,38.4602,39.3008,2533157.9961591,0
+HRL.US,D,20190208,000000,39.106,39.7409,39.106,39.7291,3338383.8339476,0
+HRL.US,D,20190211,000000,39.9219,40.0692,39.7191,39.914,2456518.8365744,0
+HRL.US,D,20190212,000000,39.8942,40.6617,39.8942,40.4955,2455978.896324,0
+HRL.US,D,20190213,000000,40.4491,40.6142,39.9951,40.2453,2191571.9757334,0
+HRL.US,D,20190214,000000,40.0406,40.2354,39.7459,39.826,2259396.1557246,0
+HRL.US,D,20190215,000000,40.189,40.542,39.7825,39.9674,6373671.0961045,0
+HRL.US,D,20190219,000000,40.0307,40.2206,39.7093,40.0604,3306242.2221886,0
+HRL.US,D,20190220,000000,40.0604,40.189,39.4037,39.9041,3766324.9050927,0
+HRL.US,D,20190221,000000,39.2652,39.2652,38.3118,38.8489,4826256.9391981,0
+HRL.US,D,20190222,000000,38.1447,39.7191,37.9696,39.6993,5408649.2334275,0
+HRL.US,D,20190225,000000,39.7825,39.8457,39.1614,39.3483,4263945.5688875,0
+HRL.US,D,20190226,000000,39.4314,39.4571,38.8439,39.014,5084726.5392826,0
+HRL.US,D,20190227,000000,38.7826,39.7359,38.7638,39.6993,2310043.3601101,0
+HRL.US,D,20190228,000000,39.6905,40.3007,39.6905,40.1168,2987428.7379411,0
+HRL.US,D,20190301,000000,40.0792,40.2255,39.7617,40.1434,1785012.1340537,0
+HRL.US,D,20190304,000000,40.2453,40.3106,39.3839,39.8003,2218915.8038067,0
+HRL.US,D,20190305,000000,39.6905,40.3145,39.6341,40.2354,2124174.4900972,0
+HRL.US,D,20190306,000000,40.2354,40.365,39.9862,40.2156,1976786.9797268,0
+HRL.US,D,20190307,000000,40.2354,40.4293,40.0604,40.189,2200019.9172913,0
+HRL.US,D,20190308,000000,40.2641,40.3571,39.5985,39.7735,1961375.4267373,0
+HRL.US,D,20190311,000000,39.5985,39.7647,39.0753,39.7359,2869953.3107677,0
+HRL.US,D,20190312,000000,39.7291,39.7735,39.1456,39.2385,2398805.8972269,0
+HRL.US,D,20190313,000000,39.3394,39.8359,39.199,39.5886,1910355.1175721,0
+HRL.US,D,20190314,000000,39.5886,39.6905,39.3483,39.5055,1532924.7490637,0
+HRL.US,D,20190315,000000,39.4393,39.8101,39.2286,39.374,6606408.5998743,0
+HRL.US,D,20190318,000000,39.2286,39.6153,39.0981,39.3651,2495827.2957016,0
+HRL.US,D,20190319,000000,39.3651,39.5985,39.1564,39.3394,1788719.9259979,0
+HRL.US,D,20190320,000000,39.3938,39.5461,39.0239,39.1356,2449528.9359172,0
+HRL.US,D,20190321,000000,39.1258,39.9763,39.0625,39.8843,2116845.8628784,0
+HRL.US,D,20190322,000000,39.9219,40.6053,39.8062,40.3284,3252344.2539362,0
+HRL.US,D,20190325,000000,40.1978,40.8566,39.9862,40.7724,2011674.8044447,0
+HRL.US,D,20190326,000000,40.9574,41.3856,40.9208,41.0592,2006807.2531986,0
+HRL.US,D,20190327,000000,41.1245,41.2729,40.5589,40.6617,2221286.8897377,0
+HRL.US,D,20190328,000000,40.7358,41.1601,40.727,41.0869,1885542.133032,0
+HRL.US,D,20190329,000000,41.1057,41.4756,40.8416,41.4113,2922226.4026488,0
+HRL.US,D,20190401,000000,41.3371,41.3777,40.2156,40.5035,2374388.2621959,0
+HRL.US,D,20190402,000000,40.4767,40.4955,39.826,39.8556,3315272.5712077,0
+HRL.US,D,20190403,000000,39.8101,39.8457,38.7727,38.7905,4815303.4322085,0
+HRL.US,D,20190404,000000,38.8677,39.0437,38.4078,38.469,2977131.4504693,0
+HRL.US,D,20190405,000000,38.56,38.9487,38.5166,38.7905,2093646.632345,0
+HRL.US,D,20190408,000000,38.7371,39.1564,38.5264,39.1524,2479981.9704886,0
+HRL.US,D,20190409,000000,39.1356,39.2088,38.5066,38.6253,2561937.6204039,0
+HRL.US,D,20190410,000000,38.6253,38.8765,38.3939,38.6253,2291372.9542611,0
+HRL.US,D,20190411,000000,38.7015,38.7015,38.0477,38.4502,2801418.3105591,0
+HRL.US,D,20190412,000000,38.3761,38.4305,38.0409,38.2643,2932058.5730508,0
+HRL.US,D,20190415,000000,38.3563,38.469,37.9192,38.2179,2266696.4714696,0
+HRL.US,D,20190416,000000,38.2545,38.5848,37.5948,37.9192,2642467.5853884,0
+HRL.US,D,20190417,000000,38.0409,38.1061,37.2555,37.8648,4161254.7977837,0
+HRL.US,D,20190418,000000,37.8183,38.0221,37.4267,37.5572,4513810.503184,0
+HRL.US,D,20190422,000000,37.4563,37.8272,37.4267,37.5948,2453794.8683449,0
+HRL.US,D,20190423,000000,36.1528,36.9905,36.0598,36.4871,6681296.4925795,0
+HRL.US,D,20190424,000000,36.7472,37.2141,36.497,37.0182,5287619.7051677,0
+HRL.US,D,20190425,000000,36.8876,37.5622,36.762,36.8788,2966935.275404,0
+HRL.US,D,20190426,000000,36.9608,37.1567,36.766,37.1389,2234040.1975619,0
+HRL.US,D,20190429,000000,37.0647,37.2407,36.6285,36.7205,2702274.5626732,0
+HRL.US,D,20190430,000000,36.8234,37.2833,36.6463,37.1389,4639810.7173444,0
+HRL.US,D,20190501,000000,37.2141,37.2507,36.3012,36.3111,2349275.9849326,0
+HRL.US,D,20190502,000000,36.143,37.0182,36.0876,36.9164,2791406.1600735,0
+HRL.US,D,20190503,000000,37.0924,37.2229,36.8144,36.8976,1966085.2426293,0
+HRL.US,D,20190506,000000,36.7403,37.1211,36.6087,36.6375,2144473.8168139,0
+HRL.US,D,20190507,000000,36.5712,36.766,35.9718,36.0776,3344887.3839297,0
+HRL.US,D,20190508,000000,36.2567,36.8046,36.0598,36.5712,3889388.81497,0
+HRL.US,D,20190509,000000,36.4129,36.8876,36.2735,36.7403,3529364.9472301,0
+HRL.US,D,20190510,000000,36.8046,37.2229,36.4921,37.0647,2662490.8752356,0
+HRL.US,D,20190513,000000,36.5989,36.9252,36.4871,36.8046,2602723.3317893,0
+HRL.US,D,20190514,000000,36.7759,36.952,36.6375,36.6463,3117544.2270434,0
+HRL.US,D,20190515,000000,36.5355,36.9806,36.5355,36.7848,2226888.5170544,0
+HRL.US,D,20190516,000000,36.8234,37.3802,36.766,37.0281,3347050.1783035,0
+HRL.US,D,20190517,000000,37.0281,37.4929,36.943,37.0004,5297026.1923389,0
+HRL.US,D,20190520,000000,37.0746,37.4365,36.8234,36.9352,3071138.6881081,0
+HRL.US,D,20190521,000000,37.1211,37.3387,36.943,37.0281,4322159.0146469,0
+HRL.US,D,20190522,000000,37.0924,37.1943,36.5307,36.7205,5042626.3666135,0
+HRL.US,D,20190523,000000,34.8691,37.038,34.4052,36.3863,10563878.420348,0
+HRL.US,D,20190524,000000,36.4129,37.6976,36.3309,37.4464,6077624.0812908,0
+HRL.US,D,20190528,000000,37.7896,38.1991,36.1152,36.135,7600214.1312924,0
+HRL.US,D,20190529,000000,36.051,36.7571,35.7424,36.4683,4594251.4892509,0
+HRL.US,D,20190530,000000,36.6285,36.9164,36.5712,36.8422,2066125.8575603,0
+HRL.US,D,20190531,000000,36.6829,36.7472,36.3763,36.7205,2138208.8921109,0
+HRL.US,D,20190603,000000,36.7205,37.66,36.6375,37.5849,2561320.8347246,0
+HRL.US,D,20190604,000000,37.7254,37.9103,37.3901,37.5196,2814685.269408,0
+HRL.US,D,20190605,000000,37.7432,38.5166,37.575,38.5166,2478729.1877728,0
+HRL.US,D,20190606,000000,38.4502,38.6738,38.3019,38.5798,2439805.966914,0
+HRL.US,D,20190607,000000,38.8023,39.2682,38.747,39.1,3157821.3430245,0
+HRL.US,D,20190610,000000,39.0832,39.2414,38.3761,38.561,2767241.3060585,0
+HRL.US,D,20190611,000000,38.5432,39.0644,38.5432,38.9062,2738238.2233955,0
+HRL.US,D,20190612,000000,39.0071,39.2414,38.5166,38.6362,2539769.7364161,0
+HRL.US,D,20190613,000000,38.6066,39.0031,38.5888,38.8221,2939836.1393542,0
+HRL.US,D,20190614,000000,38.8785,38.9567,38.483,38.5264,1807016.2159431,0
+HRL.US,D,20190617,000000,38.5432,38.6777,37.8183,38.0883,2200187.763886,0
+HRL.US,D,20190618,000000,38.208,38.3158,37.7708,38.0033,2208217.1000813,0
+HRL.US,D,20190619,000000,38.0507,38.4038,37.483,38.292,2553681.7924182,0
+HRL.US,D,20190620,000000,38.3296,38.6738,38.0082,38.6451,2593837.5735114,0
+HRL.US,D,20190621,000000,38.571,38.8221,38.4038,38.5066,3415970.4167806,0
+HRL.US,D,20190624,000000,38.5888,39.3156,38.4602,39.1841,3798557.5180176,0
+HRL.US,D,20190625,000000,39.1198,39.1198,37.66,37.66,5502628.1595925,0
+HRL.US,D,20190626,000000,37.3802,37.575,36.8976,37.3159,4667647.9739612,0
+HRL.US,D,20190627,000000,37.4642,37.6037,37.0281,37.4464,1452331.0832631,0
+HRL.US,D,20190628,000000,37.4929,37.8134,37.399,37.6976,3119982.0471627,0
+HRL.US,D,20190701,000000,37.8737,38.1061,37.6976,38.0409,2495251.966109,0
+HRL.US,D,20190702,000000,38.1239,38.3296,37.9567,38.3108,1805805.900438,0
+HRL.US,D,20190703,000000,38.5264,39.0367,38.4127,38.8409,1314678.6753847,0
+HRL.US,D,20190705,000000,38.6362,38.6451,38.3474,38.5888,1164279.0264266,0
+HRL.US,D,20190708,000000,38.6066,38.7657,38.208,38.469,1663641.8569844,0
+HRL.US,D,20190709,000000,38.4206,38.5066,38.1437,38.292,2503838.4316639,0
+HRL.US,D,20190710,000000,38.2268,38.4206,38.0309,38.4038,2158780.211201,0
+HRL.US,D,20190711,000000,38.4968,38.4968,37.938,38.3296,2274368.8808702,0
+HRL.US,D,20190712,000000,38.4612,38.4978,38.1516,38.3296,1602505.2515548,0
+HRL.US,D,20190715,000000,38.3207,38.5739,38.1833,38.5442,1153518.6441333,0
+HRL.US,D,20190716,000000,38.562,38.7767,38.3612,38.5344,2379217.3907274,0
+HRL.US,D,20190717,000000,38.5986,38.6085,38.2594,38.5076,2027860.8784674,0
+HRL.US,D,20190718,000000,38.5986,39.198,38.4127,39.0585,1955892.1009362,0
+HRL.US,D,20190719,000000,39.0506,39.1337,38.5126,38.562,1606044.1857802,0
+HRL.US,D,20190722,000000,38.5274,38.9279,38.5176,38.657,1856273.1247399,0
+HRL.US,D,20190723,000000,38.7321,38.8153,38.4146,38.4612,1919408.7224447,0
+HRL.US,D,20190724,000000,38.3474,38.4652,37.665,37.7678,3661503.6955853,0
+HRL.US,D,20190725,000000,37.665,38.2545,37.4415,38.1605,2014228.9038313,0
+HRL.US,D,20190726,000000,38.2742,38.8439,38.1328,38.6758,1523865.0774467,0
+HRL.US,D,20190729,000000,38.6758,38.9823,38.4612,38.7321,1344432.0121035,0
+HRL.US,D,20190730,000000,38.7955,39.1139,38.652,38.9091,1391573.6493578,0
+HRL.US,D,20190731,000000,38.7401,39.0071,37.9093,38.3108,2356388.2316015,0
+HRL.US,D,20190801,000000,38.479,39.291,38.3415,38.5344,3451127.2004996,0
+HRL.US,D,20190802,000000,38.6184,39.1337,38.4978,38.657,3956261.5272168,0
+HRL.US,D,20190805,000000,38.6669,39.0407,37.8865,38.0685,3754410.830242,0
+HRL.US,D,20190806,000000,38.1328,38.1328,37.571,37.8717,3475292.0545145,0
+HRL.US,D,20190807,000000,37.8242,38.3761,37.5354,38.2169,4711970.5973239,0
+HRL.US,D,20190808,000000,38.2169,39.1604,38.0487,39.0506,3341983.4356168,0
+HRL.US,D,20190809,000000,39.0684,39.4046,38.9457,38.9823,2998957.5745233,0
+HRL.US,D,20190812,000000,38.834,39.2128,38.7855,39.0961,2443583.5264186,0
+HRL.US,D,20190813,000000,39.1792,39.6331,38.9457,39.0585,3323227.0842223,0
+HRL.US,D,20190814,000000,38.9369,38.9735,38.0211,38.0299,2633341.1795832,0
+HRL.US,D,20190815,000000,38.1328,38.7767,38.0775,38.6847,2217615.4982599,0
+HRL.US,D,20190816,000000,38.7855,38.8815,38.562,38.7401,2429547.1021566,0
+HRL.US,D,20190819,000000,38.9457,39.0111,38.2406,38.5176,3250821.5010952,0
+HRL.US,D,20190820,000000,38.3939,38.7401,38.115,38.2258,3242062.1333254,0
+HRL.US,D,20190821,000000,38.4038,38.5344,37.9736,38.292,4101215.2619641,0
+HRL.US,D,20190822,000000,39.4877,40.275,38.479,40.1434,6063488.5668706,0
+HRL.US,D,20190823,000000,39.911,39.9556,38.6946,39.2544,3800729.4125078,0
+HRL.US,D,20190826,000000,39.5075,39.8418,39.0021,39.8418,3250041.9244415,0
+HRL.US,D,20190827,000000,39.823,39.911,39.4146,39.6371,2733928.8126331,0
+HRL.US,D,20190828,000000,39.6945,39.8912,39.4324,39.5372,1957993.216742,0
+HRL.US,D,20190829,000000,39.7241,39.8418,39.3206,39.6747,1903314.6607118,0
+HRL.US,D,20190830,000000,39.9377,40.188,39.6449,39.823,1758519.6724426,0
+HRL.US,D,20190903,000000,39.6449,40.0832,39.4244,40.0386,2466410.6632963,0
+HRL.US,D,20190904,000000,40.0288,40.3205,39.5629,39.7499,3057152.8200495,0
+HRL.US,D,20190905,000000,40.0682,40.1236,39.5916,39.7696,2558741.4572364,0
+HRL.US,D,20190906,000000,39.9011,39.9605,39.6371,39.8151,1577715.5228681,0
+HRL.US,D,20190909,000000,39.8912,40.1286,39.6133,40.1068,1888068.9320688,0
+HRL.US,D,20190910,000000,39.6945,40.8248,39.6945,40.815,2615353.2824777,0
+HRL.US,D,20190911,000000,40.7497,41.6566,40.5529,41.629,3519465.0315156,0
+HRL.US,D,20190912,000000,41.5914,41.806,40.9831,41.1245,3358793.3731873,0
+HRL.US,D,20190913,000000,40.8614,41.2917,40.01,40.1712,3358843.9293905,0
+HRL.US,D,20190916,000000,40.0386,40.187,39.6371,40.0288,1726234.4810665,0
+HRL.US,D,20190917,000000,40.01,40.6468,39.9189,40.3481,1567697.3056381,0
+HRL.US,D,20190918,000000,40.5529,40.8338,39.7785,40.1514,1959245.9994577,0
+HRL.US,D,20190919,000000,40.2058,40.4125,39.9743,40.1514,1712531.7277458,0
+HRL.US,D,20190920,000000,40.2552,40.3481,39.9377,40.1336,2771836.8649313,0
+HRL.US,D,20190923,000000,40.2156,40.5627,39.7963,39.8151,1841517.7912683,0
+HRL.US,D,20190924,000000,40.088,40.2255,39.8616,40.1514,3841844.7503382,0
+HRL.US,D,20190925,000000,40.2255,40.5815,40.179,40.4699,2400579.4088359,0
+HRL.US,D,20190926,000000,40.6468,40.8248,40.3847,40.6943,1880787.8276811,0
+HRL.US,D,20190927,000000,40.815,40.8714,40.4837,40.6943,1542089.5775833,0
+HRL.US,D,20190930,000000,40.7586,41.0108,40.6379,40.8714,2018255.1998557,0
+HRL.US,D,20191001,000000,40.9188,41.0395,40.6191,40.7685,2172625.5330148,0
+HRL.US,D,20191002,000000,40.7032,41.1146,39.823,39.9466,4477309.9355835,0
+HRL.US,D,20191003,000000,40.3393,40.5815,40.0336,40.2354,2120720.4902931,0
+HRL.US,D,20191004,000000,40.3294,40.8902,40.1612,40.8812,2008976.1143168,0
+HRL.US,D,20191007,000000,40.6943,41.0108,40.6755,40.8436,2979576.348457,0
+HRL.US,D,20191008,000000,40.8436,40.9653,40.2453,40.2651,2459114.3920477,0
+HRL.US,D,20191009,000000,40.2552,40.275,39.8418,40.0386,3027398.4722066,0
+HRL.US,D,20191010,000000,39.9011,39.9922,38.9457,38.9457,4237972.8250454,0
+HRL.US,D,20191011,000000,38.9369,38.9457,38.4314,38.47,3649565.353757,0
+HRL.US,D,20191014,000000,38.5719,38.7094,38.2258,38.292,2117430.2925877,0
+HRL.US,D,20191015,000000,38.3296,38.47,38.0487,38.3296,2775802.4935118,0
+HRL.US,D,20191016,000000,38.5274,38.5986,37.8341,37.9093,2033300.7259339,0
+HRL.US,D,20191017,000000,37.8064,38.2643,37.6284,38.1892,2722082.4830947,0
+HRL.US,D,20191018,000000,38.2455,38.4522,38.0429,38.3405,1661589.2751336,0
+HRL.US,D,20191021,000000,38.3405,38.4572,38.1427,38.1793,1552856.026621,0
+HRL.US,D,20191022,000000,38.2545,38.3405,38.0429,38.0765,1625321.2660679,0
+HRL.US,D,20191023,000000,38.0953,38.3484,38.0953,38.3118,1284068.9165834,0
+HRL.US,D,20191024,000000,38.2357,38.472,38.1051,38.3949,1061731.8349399,0
+HRL.US,D,20191025,000000,38.1516,38.3168,37.9538,38.115,1978966.9632096,0
+HRL.US,D,20191028,000000,38.2357,38.2742,37.8094,38.0379,1621746.9425002,0
+HRL.US,D,20191029,000000,38.0953,38.4622,37.9775,38.3672,1843839.3321201,0
+HRL.US,D,20191030,000000,38.3672,38.4622,38.1704,38.4136,1296197.3497357,0
+HRL.US,D,20191031,000000,38.472,38.7569,38.2643,38.4136,2350914.005917,0
+HRL.US,D,20191101,000000,38.3949,38.8943,38.2307,38.7608,1875557.282896,0
+HRL.US,D,20191104,000000,38.7984,39.1841,38.6599,39.1554,3394920.8360081,0
+HRL.US,D,20191105,000000,39.0724,39.3671,38.9309,39.0991,1924230.7731078,0
+HRL.US,D,20191106,000000,39.194,39.4383,39.016,39.0822,1817190.146279,0
+HRL.US,D,20191107,000000,39.0259,39.3364,38.9962,39.109,1552236.2075695,0
+HRL.US,D,20191108,000000,39.194,39.4383,39.0822,39.4294,1225873.6710573,0
+HRL.US,D,20191111,000000,39.372,39.4116,39.0061,39.0991,1572859.0939868,0
+HRL.US,D,20191112,000000,39.109,39.2602,38.8281,39.2504,1407140.9154532,0
+HRL.US,D,20191113,000000,39.2968,39.6163,39.2236,39.5995,1358313.7343836,0
+HRL.US,D,20191114,000000,39.6627,39.8181,39.5045,39.6727,1332121.5766196,0
+HRL.US,D,20191115,000000,39.6825,39.8408,39.5243,39.8141,1772126.3689771,0
+HRL.US,D,20191118,000000,39.8042,40.3037,39.7489,40.1246,1379836.5212183,0
+HRL.US,D,20191119,000000,40.0485,40.3225,39.8804,40.1524,1902096.2562142,0
+HRL.US,D,20191120,000000,40.1978,40.3037,40.0288,40.2562,1728150.5611686,0
+HRL.US,D,20191121,000000,40.2265,40.4629,39.997,40.1346,1745262.8248343,0
+HRL.US,D,20191122,000000,40.4145,40.5935,39.6529,39.7489,2314665.2082085,0
+HRL.US,D,20191125,000000,39.9644,40.2166,39.8141,40.1721,3400451.6846403,0
+HRL.US,D,20191126,000000,40.3413,41.8801,39.7953,41.6002,10915486.7025,0
+HRL.US,D,20191127,000000,41.6002,42.3884,41.1571,42.1629,5365011.1410564,0
+HRL.US,D,20191129,000000,42.2105,42.4726,41.7882,41.8346,2206522.4561495,0
+HRL.US,D,20191202,000000,41.7496,42.8395,41.628,42.6792,4476649.6715695,0
+HRL.US,D,20191203,000000,42.4448,42.7929,41.9939,42.7831,2230118.0473161,0
+HRL.US,D,20191204,000000,42.6228,43.0125,42.4172,42.5102,2629803.2564819,0
+HRL.US,D,20191205,000000,42.5022,42.9898,42.3984,42.9898,3495709.6827468,0
+HRL.US,D,20191206,000000,42.9997,43.063,42.5764,42.5962,2263443.6853544,0
+HRL.US,D,20191209,000000,42.614,42.8078,42.4924,42.614,2160688.2023105,0
+HRL.US,D,20191210,000000,42.605,42.8809,42.3786,42.8395,2431189.1676372,0
+HRL.US,D,20191211,000000,42.9433,42.9809,42.5526,42.8019,1285207.4422799,0
+HRL.US,D,20191212,000000,42.8019,42.9947,42.5764,42.605,1931128.6614751,0
+HRL.US,D,20191213,000000,42.4824,42.8117,42.1353,42.1817,1964335.9979979,0
+HRL.US,D,20191216,000000,42.2105,42.341,41.7684,42.1541,2701422.1850869,0
+HRL.US,D,20191217,000000,41.9474,42.4636,41.7218,41.806,2425165.9015857,0
+HRL.US,D,20191218,000000,41.9098,42.0373,41.4776,41.7318,2047957.9803714,0
+HRL.US,D,20191219,000000,41.9197,42.2005,41.8079,41.9939,2005692.9944797,0
+HRL.US,D,20191220,000000,42.3133,42.435,42.0127,42.2381,6026340.8798689,0
+HRL.US,D,20191223,000000,42.3331,42.6703,42.1451,42.6515,1894738.3063976,0
+HRL.US,D,20191224,000000,42.5487,42.7168,42.4824,42.605,641153.7692316,0
+HRL.US,D,20191226,000000,42.5388,42.7643,42.5022,42.5576,2383281.0983422,0
+HRL.US,D,20191227,000000,42.614,42.7742,42.3786,42.519,1784774.5198986,0
+HRL.US,D,20191230,000000,42.3786,42.6891,42.2559,42.2757,1379211.6465465,0
+HRL.US,D,20191231,000000,42.2381,42.435,42.0879,42.3786,1591963.2720595,0
+HRL.US,D,20200102,000000,42.4082,42.605,41.3737,41.628,2499967.8487453,0
+HRL.US,D,20200103,000000,41.5518,41.8702,41.3461,41.5716,1978477.5791625,0
+HRL.US,D,20200106,000000,41.5904,41.9474,41.5389,41.5904,2422926.261783,0
+HRL.US,D,20200107,000000,41.5241,41.9661,41.4588,41.8435,2210224.1813492,0
+HRL.US,D,20200108,000000,41.8158,42.0581,41.8158,41.89,2146694.2452593,0
+HRL.US,D,20200109,000000,42.0127,42.0493,41.618,41.797,2387446.9294875,0
+HRL.US,D,20200110,000000,41.9128,42.7297,41.8643,42.4043,2495341.9561507,0
+HRL.US,D,20200113,000000,42.516,43.3528,42.4982,43.3488,2519166.061356,0
+HRL.US,D,20200114,000000,43.2826,43.2914,42.5358,42.9235,2833742.9357737,0
+HRL.US,D,20200115,000000,43.0353,43.3014,42.7821,42.7821,1650683.2909751,0
+HRL.US,D,20200116,000000,42.8463,43.5822,42.7821,43.4625,2182400.0693452,0
+HRL.US,D,20200117,000000,43.5367,44.1024,43.4428,43.7246,3572013.1491421,0
+HRL.US,D,20200121,000000,43.7622,44.4436,43.7523,44.3397,4300387.4912923,0
+HRL.US,D,20200122,000000,44.3773,44.7354,43.8492,43.9798,2395294.2633513,0
+HRL.US,D,20200123,000000,43.9699,44.6048,43.7909,44.3773,3041368.1622802,0
+HRL.US,D,20200124,000000,44.5385,44.6048,44.146,44.6048,1765396.3272045,0
+HRL.US,D,20200127,000000,44.5287,44.8481,44.1113,44.2171,2455433.9004532,0
+HRL.US,D,20200128,000000,44.1508,44.5603,44.0935,44.4347,1526567.8120708,0
+HRL.US,D,20200129,000000,44.4615,44.8778,44.3111,44.6889,2415641.1128991,0
+HRL.US,D,20200130,000000,44.679,45.3139,44.4703,45.216,2622230.9483636,0
+HRL.US,D,20200131,000000,45.1428,45.3417,44.5197,44.6325,3788170.240504,0
+HRL.US,D,20200203,000000,44.774,45.124,44.6691,44.7927,2009948.8156667,0
+HRL.US,D,20200204,000000,44.9816,45.3139,44.8966,44.9064,1788274.0202854,0
+HRL.US,D,20200205,000000,45.0756,45.1903,44.7274,44.7542,2259394.1334766,0
+HRL.US,D,20200206,000000,44.4436,44.853,43.9175,44.2824,4034336.482973,0
+HRL.US,D,20200207,000000,44.2824,44.6137,44.0194,44.4703,1751897.8209448,0
+HRL.US,D,20200210,000000,44.4615,44.7136,44.3813,44.6988,1711156.5990182,0
+HRL.US,D,20200211,000000,44.764,45.0756,44.5475,44.8392,1601346.503377,0
+HRL.US,D,20200212,000000,44.8392,45.1903,44.7354,45.1053,1479407.9745835,0
+HRL.US,D,20200213,000000,45.0855,45.7817,44.853,45.757,1925198.4188374,0
+HRL.US,D,20200214,000000,45.7046,46.1437,45.7046,45.8796,1552958.1501515,0
+HRL.US,D,20200218,000000,45.7096,45.8213,45.4435,45.576,2239255.575486,0
+HRL.US,D,20200219,000000,45.6522,46.0201,45.5582,45.7481,2215519.4380744,0
+HRL.US,D,20200220,000000,44.3299,44.4703,42.423,42.9987,4786415.6176889,0
+HRL.US,D,20200221,000000,42.6585,42.9611,42.2421,42.2807,3836838.6750954,0
+HRL.US,D,20200224,000000,41.704,42.3182,41.62,42.0917,3635945.5126097,0
+HRL.US,D,20200225,000000,42.2154,42.6585,42.1293,42.2342,2669690.0785741,0
+HRL.US,D,20200226,000000,42.4408,42.8275,41.4687,41.4964,3333223.0567228,0
+HRL.US,D,20200227,000000,41.1562,41.4865,40.1553,40.1652,2826927.9595797,0
+HRL.US,D,20200228,000000,39.3354,39.5609,37.9083,39.286,4363702.0579565,0
+HRL.US,D,20200302,000000,39.5342,40.806,39.4373,40.7882,4036445.6877713,0
+HRL.US,D,20200303,000000,40.8456,41.8643,40.2502,40.5984,4330095.3274282,0
+HRL.US,D,20200304,000000,41.4025,42.5458,41.0058,42.5458,2123496.0258499,0
+HRL.US,D,20200305,000000,41.8,42.0265,40.986,41.3639,2494327.7987141,0
+HRL.US,D,20200306,000000,40.4095,41.6843,40.3076,41.5053,2765133.1123843,0
+HRL.US,D,20200309,000000,39.8329,41.6656,39.6637,40.996,2721540.5205961,0
+HRL.US,D,20200310,000000,41.44,41.8732,39.6737,41.3263,3691086.1523373,0
+HRL.US,D,20200311,000000,40.5242,40.6755,39.5797,39.9209,3417089.7311199,0
+HRL.US,D,20200312,000000,37.4356,39.1129,36.8422,37.8509,4500719.4799224,0
+HRL.US,D,20200313,000000,39.0229,40.091,37.5869,40.0416,5545626.2104308,0
+HRL.US,D,20200316,000000,37.5869,40.8456,37.1191,40.2601,6903963.2006679,0
+HRL.US,D,20200317,000000,40.902,45.9271,40.5341,45.8312,8793165.6028129,0
+HRL.US,D,20200318,000000,43.2726,48.6637,43.0155,45.583,8941643.1049247,0
+HRL.US,D,20200319,000000,45.7392,46.5581,43.0254,44.5949,6325937.9512727,0
+HRL.US,D,20200320,000000,44.6988,45.0657,42.1205,42.611,5464025.4650621,0
+HRL.US,D,20200323,000000,42.7821,42.7821,39.5342,39.9575,5241831.9630358,0
+HRL.US,D,20200324,000000,40.1276,42.6298,40.101,42.3558,3616774.6003487,0
+HRL.US,D,20200325,000000,41.5626,41.9029,39.3809,39.6084,6669237.8269875,0
+HRL.US,D,20200326,000000,39.6637,42.4784,39.5243,42.3558,3692607.8940541,0
+HRL.US,D,20200327,000000,41.7901,43.6603,41.6576,42.4596,2602228.8921218,0
+HRL.US,D,20200330,000000,43.1856,44.6226,43.1856,44.1786,2527611.9806658,0
+HRL.US,D,20200331,000000,44.227,44.6889,43.423,44.047,3467001.8483106,0
+HRL.US,D,20200401,000000,43.2826,44.2458,42.7821,43.7721,2439828.2116434,0
+HRL.US,D,20200402,000000,43.1411,45.1804,43.1411,44.9352,3009777.6131364,0
+HRL.US,D,20200403,000000,44.4999,46.4354,44.4307,45.6908,4103744.0832492,0
+HRL.US,D,20200406,000000,45.9706,46.2752,44.8876,45.851,3033058.7447191,0
+HRL.US,D,20200407,000000,45.483,45.9706,44.8214,45.2447,2910183.9150418,0
+HRL.US,D,20200408,000000,45.1804,45.3229,44.3645,44.7354,2291673.2581083,0
+HRL.US,D,20200409,000000,44.3783,46.0477,44.1984,45.1191,3090837.4071307,0
+HRL.US,D,20200413,000000,45.1943,45.5473,44.227,44.7007,2060060.124298,0
+HRL.US,D,20200414,000000,45.5898,46.56,45.2397,46.0389,3323871.1702513,0
+HRL.US,D,20200415,000000,46.4078,46.8063,45.8193,46.1793,2860679.2808491,0
+HRL.US,D,20200416,000000,46.3603,47.8982,46.2189,47.6519,2850723.7533111,0
+HRL.US,D,20200417,000000,47.7567,48.1652,47.2356,47.9377,2604196.5395512,0
+HRL.US,D,20200420,000000,47.9377,48.2394,47.3384,47.377,1933925.4306372,0
+HRL.US,D,20200421,000000,47.3483,47.5669,46.2089,46.4364,1827204.3190127,0
+HRL.US,D,20200422,000000,46.3257,46.7223,45.8777,45.936,2375282.0958688,0
+HRL.US,D,20200423,000000,45.5552,45.8094,44.767,44.7957,3497562.0620327,0
+HRL.US,D,20200424,000000,44.9954,45.2497,43.8482,44.2359,5327171.8451947,0
+HRL.US,D,20200427,000000,44.681,44.7007,43.51,44.2735,4536491.0270725,0
+HRL.US,D,20200428,000000,44.0748,45.4791,44.0332,45.3287,3849392.791479,0
+HRL.US,D,20200429,000000,43.6187,45.3545,43.5595,45.1755,3994801.5320552,0
+HRL.US,D,20200430,000000,45.3089,45.4297,43.8383,44.4624,5309892.7460583,0
+HRL.US,D,20200501,000000,44.2735,44.861,43.9105,44.227,1765912.0004773,0
+HRL.US,D,20200504,000000,44.1786,44.5573,43.7305,44.0926,1510271.525525,0
+HRL.US,D,20200505,000000,43.9204,44.5207,43.6959,43.9303,1642697.4331145,0
+HRL.US,D,20200506,000000,44.3585,44.4258,44.0382,44.1202,1828742.2387146,0
+HRL.US,D,20200507,000000,44.4911,44.762,43.9788,44.2171,1957323.8526113,0
+HRL.US,D,20200508,000000,44.681,44.9757,44.4911,44.8332,1202819.031265,0
+HRL.US,D,20200511,000000,44.9856,45.9212,44.7957,45.4099,1665891.6080276,0
+HRL.US,D,20200512,000000,45.6196,46.386,45.5651,45.7896,2107307.929579,0
+HRL.US,D,20200513,000000,45.9073,46.8755,45.6096,46.116,2542128.6888583,0
+HRL.US,D,20200514,000000,46.1605,46.4364,44.5109,45.1557,2090684.0388363,0
+HRL.US,D,20200515,000000,45.0222,45.659,44.9569,45.4791,4328866.81169,0
+HRL.US,D,20200518,000000,45.7995,45.9459,45.1478,45.6976,2513660.4908254,0
+HRL.US,D,20200519,000000,45.7462,46.1704,44.9381,44.9757,1804382.2377553,0
+HRL.US,D,20200520,000000,45.0795,45.751,44.8056,45.5473,2252456.8112708,0
+HRL.US,D,20200521,000000,45.4494,45.4494,42.9453,43.6673,4719310.3469073,0
+HRL.US,D,20200522,000000,43.1628,44.8056,43.0966,44.5395,2590477.6082455,0
+HRL.US,D,20200526,000000,44.6068,44.9144,43.2489,43.3992,3155274.3215063,0
+HRL.US,D,20200527,000000,43.3438,44.5573,42.612,44.5395,3122971.9410212,0
+HRL.US,D,20200528,000000,44.9856,45.5898,44.7571,45.4395,4297683.7455441,0
+HRL.US,D,20200529,000000,45.5552,46.4858,45.0222,46.3415,3373191.7798643,0
+HRL.US,D,20200601,000000,46.4858,46.7777,45.9073,46.3603,2048149.0828195,0
+HRL.US,D,20200602,000000,46.5056,46.5056,45.9894,46.2762,2530432.0056814,0
+HRL.US,D,20200603,000000,46.2377,46.2475,44.948,45.2397,2039701.1412615,0
+HRL.US,D,20200604,000000,45.1092,45.7372,45.0795,45.5276,1621711.553158,0
+HRL.US,D,20200605,000000,45.5177,45.849,45.0142,45.5552,2468047.6731565,0
+HRL.US,D,20200608,000000,45.0993,45.755,44.9292,45.659,2308790.5773944,0
+HRL.US,D,20200609,000000,45.5374,45.8777,45.1755,45.5374,2708755.867926,0
+HRL.US,D,20200610,000000,45.7896,46.1605,45.3999,45.581,1905623.0569507,0
+HRL.US,D,20200611,000000,45.1656,45.5849,44.3783,44.4535,2211048.2474617,0
+HRL.US,D,20200612,000000,44.767,44.9668,43.9501,44.2913,1857284.2488043,0
+HRL.US,D,20200615,000000,44.0382,44.7106,43.5891,44.6909,1963672.7006116,0
+HRL.US,D,20200616,000000,45.1943,45.574,44.7769,45.3653,1645185.8094369,0
+HRL.US,D,20200617,000000,45.581,45.8777,45.1606,45.5651,1908825.2868628,0
+HRL.US,D,20200618,000000,45.5078,45.8094,45.3377,45.6976,1895038.6102447,0
+HRL.US,D,20200619,000000,46.296,46.4266,45.8974,46.0775,3825189.5147495,0
+HRL.US,D,20200622,000000,46.0092,46.2812,45.7669,45.9261,1588550.7283422,0
+HRL.US,D,20200623,000000,46.1892,46.1892,45.1478,45.1755,1553600.2139323,0
+HRL.US,D,20200624,000000,45.0222,45.5276,44.7957,45.3287,1920603.8710888,0
+HRL.US,D,20200625,000000,45.4099,46.2089,45.3041,46.1892,2008541.3309691,0
+HRL.US,D,20200626,000000,46.2861,46.56,45.4494,45.755,2507835.4050904,0
+HRL.US,D,20200629,000000,45.9894,46.5136,45.6096,45.8777,2137078.455407,0
+HRL.US,D,20200630,000000,46.1437,46.2277,45.5078,45.8094,3099225.6923689,0
+HRL.US,D,20200701,000000,45.9073,45.9073,44.9757,45.0222,2391093.0428637,0
+HRL.US,D,20200702,000000,45.3089,45.9795,45.2793,45.6294,2143382.8139484,0
+HRL.US,D,20200706,000000,45.9162,46.2564,45.3426,45.5473,1513309.9533385,0
+HRL.US,D,20200707,000000,45.3931,45.755,45.0508,45.6976,2816308.1235313,0
+HRL.US,D,20200708,000000,45.659,45.7995,45.1656,45.4692,1340906.222491,0
+HRL.US,D,20200709,000000,45.1755,45.3327,44.4713,44.6157,2580789.0174604,0
+HRL.US,D,20200710,000000,44.6641,46.0241,44.6463,45.9697,1900685.7381444,0
+HRL.US,D,20200713,000000,46.2287,46.4878,45.6571,45.8381,1787873.615156,0
+HRL.US,D,20200714,000000,45.8381,46.8499,45.8381,46.8201,1321278.282153,0
+HRL.US,D,20200715,000000,46.8301,47.102,46.4098,46.563,1361560.4537544,0
+HRL.US,D,20200716,000000,46.5344,47.4412,46.468,47.2414,1963959.859846,0
+HRL.US,D,20200717,000000,47.5164,47.9081,47.4591,47.6143,2198653.8886804,0
+HRL.US,D,20200720,000000,47.556,47.7755,47.0506,47.4037,1170771.4540441,0
+HRL.US,D,20200721,000000,47.2118,48.1088,47.2118,47.4492,1741278.9960206,0
+HRL.US,D,20200722,000000,47.5847,47.6499,46.6975,47.4769,1128529.724006,0
+HRL.US,D,20200723,000000,47.7073,48.2315,47.556,48.2127,1239918.1843116,0
+HRL.US,D,20200724,000000,48.3185,48.7289,47.6223,47.9476,1369749.5475519,0
+HRL.US,D,20200727,000000,48.0594,48.4896,48.0396,48.2127,1062237.3969721,0
+HRL.US,D,20200728,000000,48.2602,48.7517,48.1088,48.2216,1174487.3349807,0
+HRL.US,D,20200729,000000,48.4699,48.72,48.1088,48.4896,1315501.7303732,0
+HRL.US,D,20200730,000000,48.2028,48.5489,47.8398,48.4035,1189481.2937316,0
+HRL.US,D,20200731,000000,48.1276,48.8041,47.9278,48.5093,2302468.0186197,0
+HRL.US,D,20200803,000000,48.6805,48.8714,48.2849,48.4511,1270695.7897078,0
+HRL.US,D,20200804,000000,48.3838,48.8041,48.0792,48.7655,1648520.4966013,0
+HRL.US,D,20200805,000000,48.6805,49.0533,48.2503,48.5093,1643095.8159959,0
+HRL.US,D,20200806,000000,48.4699,48.8614,48.3887,48.813,846600.02337936,0
+HRL.US,D,20200807,000000,48.7655,49.5429,48.6132,49.2343,1313786.86396,0
+HRL.US,D,20200810,000000,49.3283,49.7624,49.1572,49.5765,1078390.1039008,0
+HRL.US,D,20200811,000000,49.625,49.7872,48.9198,49.0336,1218886.8037723,0
+HRL.US,D,20200812,000000,49.3095,50.0711,49.2047,49.625,1359754.5861754,0
+HRL.US,D,20200813,000000,49.5478,49.8445,49.2442,49.71,1120989.7718577,0
+HRL.US,D,20200814,000000,49.7772,50.0829,49.5577,49.8158,978001.66229161,0
+HRL.US,D,20200817,000000,49.7674,50.2401,49.6448,49.9969,896472.70673148,0
+HRL.US,D,20200818,000000,49.9681,50.4548,49.6814,50.2737,1090701.5505088,0
+HRL.US,D,20200819,000000,50.2836,50.3489,49.7002,50.0057,1175549.0152483,0
+HRL.US,D,20200820,000000,49.8534,50.2352,49.7822,50.1205,773010.41397284,0
+HRL.US,D,20200821,000000,50.1501,50.3875,49.8445,50.2441,1488987.3639695,0
+HRL.US,D,20200824,000000,50.5032,50.52,49.7486,50.2065,1767602.599913,0
+HRL.US,D,20200825,000000,50.0255,50.3677,48.8912,49.1572,2965136.4856934,0
+HRL.US,D,20200826,000000,48.8426,49.082,47.8893,48.6231,2449033.4851256,0
+HRL.US,D,20200827,000000,48.8229,49.705,48.7566,48.9376,1498337.228193,0
+HRL.US,D,20200828,000000,48.6904,48.7942,47.9852,48.2799,1541583.004427,0
+HRL.US,D,20200831,000000,48.1376,48.7705,48.0119,48.6231,2572405.7878426,0
+HRL.US,D,20200901,000000,48.7003,48.7003,47.7469,48.3482,2348778.511893,0
+HRL.US,D,20200902,000000,48.3482,49.0434,48.1474,48.9574,2195663.9948219,0
+HRL.US,D,20200903,000000,49.0236,49.9493,48.1474,48.633,2020389.6827557,0
+HRL.US,D,20200904,000000,48.5945,48.9614,48.1929,48.72,1417446.2919174,0
+HRL.US,D,20200908,000000,48.7289,48.901,47.8883,47.9278,2039081.3222101,0
+HRL.US,D,20200909,000000,48.2898,49.0138,48.1376,48.3284,1454300.7529405,0
+HRL.US,D,20200910,000000,48.2315,48.4323,47.3156,47.4225,1846124.4725056,0
+HRL.US,D,20200911,000000,47.4037,47.7755,47.106,47.5263,1368007.3807889,0
+HRL.US,D,20200914,000000,47.6401,48.2602,47.6223,47.9278,1070309.2003782,0
+HRL.US,D,20200915,000000,48.0218,48.0317,47.4769,47.5065,1491655.7203755,0
+HRL.US,D,20200916,000000,47.556,47.7855,47.1347,47.1634,1457381.6479647,0
+HRL.US,D,20200917,000000,47.106,47.3454,46.6491,47.2217,1663015.9711885,0
+HRL.US,D,20200918,000000,47.0783,47.5164,46.2624,46.4978,2187160.4414404,0
+HRL.US,D,20200921,000000,46.2574,46.9063,45.7154,46.2287,1664442.6672434,0
+HRL.US,D,20200922,000000,46.2574,46.8004,46.0963,46.4582,1405492.7832282,0
+HRL.US,D,20200923,000000,46.745,46.8103,45.2081,45.4563,2533080.1396061,0
+HRL.US,D,20200924,000000,45.5444,46.4196,45.5058,46.0477,1418730.4194793,0
+HRL.US,D,20200925,000000,45.8866,46.6441,45.848,46.5818,1106564.0648311,0
+HRL.US,D,20200928,000000,46.7252,47.0308,46.478,46.6975,1225943.4386177,0
+HRL.US,D,20200929,000000,46.6688,47.0111,46.1526,46.2673,1410304.7226507,0
+HRL.US,D,20200930,000000,46.4483,46.9537,46.3069,46.6293,1562559.7842669,0
+HRL.US,D,20201001,000000,46.8004,47.1109,46.2099,47.0011,1380639.3537254,0
+HRL.US,D,20201002,000000,46.9063,47.4492,46.563,46.7549,1030922.8846979,0
+HRL.US,D,20201005,000000,46.7252,47.2217,46.478,47.2118,948670.9754317,0
+HRL.US,D,20201006,000000,47.1544,47.3642,46.4384,46.5907,1249967.7463877,0
+HRL.US,D,20201007,000000,46.6095,47.3058,46.4878,47.0506,1421116.6722712,0
+HRL.US,D,20201008,000000,47.1732,47.5065,46.6144,46.8301,1094655.0456006,0
+HRL.US,D,20201009,000000,46.8399,47.1248,46.5156,46.6975,1756602.5812164,0
+HRL.US,D,20201012,000000,47.0783,48.0317,46.7816,47.7855,2363796.7376214,0
+HRL.US,D,20201013,000000,47.7369,48.7388,47.7369,48.2987,2538615.0327346,0
+HRL.US,D,20201014,000000,48.2315,48.4699,47.6223,47.9081,1733083.8354787,0
+HRL.US,D,20201015,000000,47.6975,48.2898,47.5362,48.1376,1575516.3280281,0
+HRL.US,D,20201016,000000,48.1958,48.5045,47.4324,47.468,5778686.2627772,0
+HRL.US,D,20201019,000000,47.3632,47.7765,46.8667,46.9695,1985853.7292123,0
+HRL.US,D,20201020,000000,47.0189,47.3088,46.5442,46.7213,1105195.0028479,0
+HRL.US,D,20201021,000000,46.5868,47.4324,46.5868,47.2108,1320762.6088802,0
+HRL.US,D,20201022,000000,47.191,47.5748,47.0111,47.2682,1044229.2773853,0
+HRL.US,D,20201023,000000,47.286,47.5945,47.105,47.5362,1018110.931678,0
+HRL.US,D,20201026,000000,47.3632,47.7479,47.201,47.3829,1409366.3995189,0
+HRL.US,D,20201027,000000,47.4966,48.3422,47.3829,47.9397,2002475.5977068,0
+HRL.US,D,20201028,000000,47.7379,47.8903,46.5294,46.5868,1978481.6236587,0
+HRL.US,D,20201029,000000,46.7213,47.2405,46.2812,46.6649,1877272.1493093,0
+HRL.US,D,20201030,000000,46.5393,47.2039,46.3761,46.655,2123007.6529268,0
+HRL.US,D,20201102,000000,47.0951,47.4868,46.7589,47.3928,1811154.7467386,0
+HRL.US,D,20201103,000000,47.6143,48.4945,47.6143,47.91,2203340.4487187,0
+HRL.US,D,20201104,000000,48.1504,49.0602,47.823,48.0524,3484896.7220022,0
+HRL.US,D,20201105,000000,48.4362,48.6765,47.4324,47.4868,1600629.6164154,0
+HRL.US,D,20201106,000000,47.6143,48.1306,47.4126,47.8141,1862293.3574194,0
+HRL.US,D,20201109,000000,48.7616,49.2225,47.286,47.4225,2058094.4991169,0
+HRL.US,D,20201110,000000,47.3632,48.8288,47.0862,48.809,1562737.7421023,0
+HRL.US,D,20201111,000000,49.1552,49.9889,48.8002,49.7882,1577895.5029516,0
+HRL.US,D,20201112,000000,50.0077,50.0077,49.08,49.5577,1576420.2729417,0
+HRL.US,D,20201113,000000,49.625,50.0947,49.3371,49.9701,1171896.8351277,0
+HRL.US,D,20201116,000000,50.1432,50.3153,49.616,50.3153,1116801.695983,0
+HRL.US,D,20201117,000000,49.9791,50.1047,49.0988,49.1829,1603763.089891,0
+HRL.US,D,20201118,000000,49.2995,49.3273,47.91,47.9199,1771331.6254625,0
+HRL.US,D,20201119,000000,47.91,48.0772,47.291,47.9002,1711698.5615168,0
+HRL.US,D,20201120,000000,47.8507,48.2156,47.3542,48.0326,2682627.410978,0
+HRL.US,D,20201123,000000,47.9298,48.188,47.5164,47.9397,3495762.2611981,0
+HRL.US,D,20201124,000000,47.2405,47.7133,45.1992,45.2348,5531379.4723635,0
+HRL.US,D,20201125,000000,44.862,45.5632,44.7096,44.9104,3195890.1640489,0
+HRL.US,D,20201127,000000,45.216,45.2447,44.5653,45.2259,1196236.6136058,0
+HRL.US,D,20201130,000000,45.2743,45.3426,44.6424,45.2071,3562058.6327282,0
+HRL.US,D,20201201,000000,45.4267,45.8302,45.1893,45.5444,2215443.6037696,0
+HRL.US,D,20201202,000000,45.6966,45.9172,44.7482,45.0074,1928766.6756607,0
+HRL.US,D,20201203,000000,44.8332,45.4563,44.6602,45.2645,2131582.996117,0
+HRL.US,D,20201204,000000,45.4563,45.4959,44.9776,45.398,2197104.8466136,0
+HRL.US,D,20201207,000000,45.5147,45.6966,44.9806,45.1794,1727640.95464,0
+HRL.US,D,20201208,000000,45.0726,45.6778,44.7957,45.4959,1725965.5220653,0
+HRL.US,D,20201209,000000,45.3139,45.3139,44.7868,45.1023,1753488.3190982,0
+HRL.US,D,20201210,000000,45.1419,45.2348,44.5475,44.6513,1692272.8459917,0
+HRL.US,D,20201211,000000,44.7571,45.5058,44.6236,45.2259,1669094.8490636,0
+HRL.US,D,20201214,000000,45.3239,46.0121,45.1843,45.2259,1687178.8029552,0
+HRL.US,D,20201215,000000,45.2259,45.5632,45.0627,45.3525,1415470.5554956,0
+HRL.US,D,20201216,000000,45.486,45.8885,45.216,45.2447,1625127.1302475,0
+HRL.US,D,20201217,000000,45.3713,46.0121,45.3239,45.7708,1935321.7929702,0
+HRL.US,D,20201218,000000,45.7808,46.1645,45.6037,45.937,3263736.5887697,0
+HRL.US,D,20201221,000000,45.5888,45.7452,45.0162,45.6482,1883962.7572433,0
+HRL.US,D,20201222,000000,45.5147,45.6186,44.9588,45.0627,1528631.5162862,0
+HRL.US,D,20201223,000000,45.1992,45.4959,45.0439,45.3614,1195734.0849458,0
+HRL.US,D,20201224,000000,45.2545,45.3109,44.862,45.1992,592077.85164222,0
+HRL.US,D,20201228,000000,45.3041,45.4465,44.9006,45.2447,1027197.9036447,0
+HRL.US,D,20201229,000000,45.3327,45.4069,44.5475,44.7957,1434506.9882559,0
+HRL.US,D,20201230,000000,44.7769,44.7957,44.4605,44.498,943192.70525082,0
+HRL.US,D,20201231,000000,44.5949,44.6998,43.956,44.6602,2356342.7310187,0
+HRL.US,D,20210104,000000,44.7383,44.7868,43.8383,44.3744,2706572.8510709,0
+HRL.US,D,20210105,000000,44.2508,44.3744,43.6168,43.8769,2408771.5360056,0
+HRL.US,D,20210106,000000,43.7217,44.4109,43.6365,44.144,2356869.5266562,0
+HRL.US,D,20210107,000000,44.1726,44.2112,43.5485,43.8087,1965067.0406965,0
+HRL.US,D,20210108,000000,43.9481,44.045,43.2498,43.7741,2254370.8691246,0
+HRL.US,D,20210111,000000,43.7641,43.9867,42.6575,42.8009,3007303.3925508,0
+HRL.US,D,20210112,000000,42.7831,42.7831,41.9454,42.4548,3641107.3009583,0
+HRL.US,D,20210113,000000,42.0987,42.9285,42.0591,42.3974,2798402.1274751,0
+HRL.US,D,20210114,000000,42.6476,42.6624,41.8574,42.3588,2779505.2298356,0
+HRL.US,D,20210115,000000,42.3687,43.3428,42.2807,43.2252,7068021.1134879,0
+HRL.US,D,20210119,000000,43.3686,43.4774,42.7732,43.1114,2482418.7794838,0
+HRL.US,D,20210120,000000,43.0916,43.3586,42.8405,43.0916,2675361.4734513,0
+HRL.US,D,20210121,000000,42.9839,43.7593,42.9087,43.5911,2343109.1392639,0
+HRL.US,D,20210122,000000,43.601,44.0064,43.4813,43.7453,1896122.5352417,0
+HRL.US,D,20210125,000000,43.7453,45.4702,43.6979,45.3169,4337115.5618074,0
+HRL.US,D,20210126,000000,45.2773,46.9725,44.9698,46.7421,4961661.6182813,0
+HRL.US,D,20210127,000000,46.7223,48.9297,46.6758,48.6488,5869947.2874571,0
+HRL.US,D,20210128,000000,48.1296,48.6488,45.8658,46.2021,3900105.7189285,0
+HRL.US,D,20210129,000000,46.2416,47.0793,44.5841,45.1438,8331228.5183747,0
+HRL.US,D,20210201,000000,44.951,45.4306,44.2943,45.2021,3459835.0009421,0
+HRL.US,D,20210202,000000,45.2873,48.995,44.7967,46.9626,7942082.2553321,0
+HRL.US,D,20210203,000000,46.5778,46.7421,45.0459,46.1269,4040914.856136,0
+HRL.US,D,20210204,000000,46.3197,47.3582,45.9241,47.2246,4656818.8352315,0
+HRL.US,D,20210205,000000,47.378,47.3978,46.7697,47.2622,2388841.2695724,0
+HRL.US,D,20210208,000000,47.3196,48.003,47.2049,47.9753,2712185.6007524,0
+HRL.US,D,20210209,000000,48.1207,48.1583,47.5421,47.6657,2592518.0566074,0
+HRL.US,D,20210210,000000,47.9081,48.2443,47.5323,48.003,3115437.0444933,0
+HRL.US,D,20210211,000000,47.8784,48.0712,45.9143,46.4146,4125042.4005415,0
+HRL.US,D,20210212,000000,46.5294,46.6956,45.9241,46.473,3385838.9196617,0
+HRL.US,D,20210216,000000,46.3751,46.4236,44.9994,45.3465,3738836.4862782,0
+HRL.US,D,20210217,000000,45.2675,45.4405,44.7096,45.2377,3454712.6464319,0
+HRL.US,D,20210218,000000,45.2773,46.2802,44.5543,45.751,2285273.8539047,0
+HRL.US,D,20210219,000000,45.8064,46.3276,45.3555,45.3753,2641214.8026726,0
+HRL.US,D,20210222,000000,45.4109,45.6778,44.6899,45.5493,2099270.5043911,0
+HRL.US,D,20210223,000000,45.76,46.0973,45.3851,45.6037,1532725.557623,0
+HRL.US,D,20210224,000000,45.4504,45.7124,45.1438,45.1626,2174038.0733327,0
+HRL.US,D,20210225,000000,45.2477,45.9894,45.1824,45.4504,2606345.1781879,0
+HRL.US,D,20210226,000000,45.3653,45.49,44.5741,44.6701,2536806.1317834,0
+HRL.US,D,20210301,000000,44.6899,45.2289,44.5791,44.6424,1772061.6570369,0
+HRL.US,D,20210302,000000,44.6998,45.6334,44.6236,45.124,2243139.3030174,0
+HRL.US,D,20210303,000000,44.9598,45.5582,44.7096,45.2101,2053970.1240582,0
+HRL.US,D,20210304,000000,45.3465,45.7392,44.9064,45.2377,2330421.5545039,0
+HRL.US,D,20210305,000000,45.3931,46.3366,45.0696,45.9697,1918446.1323354,0
+HRL.US,D,20210308,000000,46.1536,46.5878,45.8262,46.1447,1745829.0543104,0
+HRL.US,D,20210309,000000,46.0092,46.5205,45.7768,45.846,2250438.6076382,0
+HRL.US,D,20210310,000000,45.9697,46.8587,45.4603,46.473,1552540.5559129,0
+HRL.US,D,20210311,000000,46.2416,46.2802,45.934,45.9993,1352322.8243021,0
+HRL.US,D,20210312,000000,46.385,46.8587,46.1536,46.6659,2112434.3285855,0
+HRL.US,D,20210315,000000,46.7223,46.9151,46.2703,46.656,1309897.0696842,0
+HRL.US,D,20210316,000000,46.5116,46.6362,46.1536,46.4632,1400246.060458,0
+HRL.US,D,20210317,000000,46.7124,46.7223,46.1071,46.2021,1498819.5343717,0
+HRL.US,D,20210318,000000,46.0289,46.5294,45.6136,46.5205,1380190.4146409,0
+HRL.US,D,20210319,000000,46.5878,46.8291,46.0587,46.2119,3724220.6879274,0
+HRL.US,D,20210322,000000,46.0289,46.7994,45.9053,46.7697,2258790.4924101,0
+HRL.US,D,20210323,000000,46.9438,47.0615,46.2703,46.9053,2415809.9706178,0
+HRL.US,D,20210324,000000,46.5492,46.6956,46.0092,46.3,1351052.8524773,0
+HRL.US,D,20210325,000000,46.5393,46.9151,46.1169,46.7035,1762256.7869845,0
+HRL.US,D,20210326,000000,46.7035,46.7035,45.5681,46.1536,3271481.7991029,0
+HRL.US,D,20210329,000000,46.0785,47.1752,46.0785,46.8865,2231689.3341121,0
+HRL.US,D,20210330,000000,46.9349,47.1169,46.2604,46.3949,1188120.3207409,0
+HRL.US,D,20210331,000000,46.2703,46.6659,45.9222,46.0289,2051656.6721989,0
+HRL.US,D,20210401,000000,45.9894,46.0785,45.4801,45.8559,1730569.1699306,0
+HRL.US,D,20210405,000000,45.6928,46.2515,45.6928,46.0487,1764563.1609754,0
+HRL.US,D,20210406,000000,45.9795,46.473,45.8064,46.3197,1815340.8003651,0
+HRL.US,D,20210407,000000,46.3751,46.5205,45.6928,45.7866,1517871.133993,0
+HRL.US,D,20210408,000000,45.5938,45.8757,45.4504,45.49,2133269.5510563,0
+HRL.US,D,20210409,000000,45.5048,45.667,44.4397,44.8847,2282930.0683234,0
+HRL.US,D,20210412,000000,45.0014,45.58,44.9134,45.5444,1766447.8962315,0
+HRL.US,D,20210413,000000,45.5246,45.9024,45.0202,45.1755,2036192.5407581,0
+HRL.US,D,20210414,000000,45.1171,45.2813,44.7294,45.0874,1680230.3583847,0
+HRL.US,D,20210415,000000,45.0874,45.3505,44.763,44.9134,2284159.5951857,0
+HRL.US,D,20210416,000000,45.0874,45.5048,45.0202,45.3595,1719700.5973624,0
+HRL.US,D,20210419,000000,45.2229,45.2863,44.6424,45.0489,1712672.2739908,0
+HRL.US,D,20210420,000000,44.9134,45.7738,44.9134,45.7738,1658495.2354965,0
+HRL.US,D,20210421,000000,46.0467,46.1911,45.5938,45.8134,1864048.6687951,0
+HRL.US,D,20210422,000000,45.7184,45.7471,45.3209,45.5246,1483718.39647,0
+HRL.US,D,20210423,000000,45.4455,45.485,44.773,44.9232,1860345.9324713,0
+HRL.US,D,20210426,000000,44.9618,45.0291,44.4535,44.5465,2594123.7216217,0
+HRL.US,D,20210427,000000,44.4585,44.865,44.4585,44.7007,2058619.2725062,0
+HRL.US,D,20210428,000000,44.8847,45.0677,44.4673,44.4971,1775038.4062826,0
+HRL.US,D,20210429,000000,44.4485,45.2517,44.4051,45.0973,2077693.1168569,0
+HRL.US,D,20210430,000000,45.2714,45.2813,44.5841,44.7393,2983590.5109927,0
+HRL.US,D,20210503,000000,44.7878,45.7837,44.7502,45.3109,1552735.7028573,0
+HRL.US,D,20210504,000000,45.5048,45.8974,45.2911,45.6888,2970539.9326936,0
+HRL.US,D,20210505,000000,45.6393,46.2406,45.4455,46.0369,2084789.1855409,0
+HRL.US,D,20210506,000000,46.2891,46.7638,45.8579,45.9677,2016983.2057827,0
+HRL.US,D,20210507,000000,45.8727,45.9973,45.2517,45.6492,1459748.6893995,0
+HRL.US,D,20210510,000000,45.8628,46.3188,45.4158,46.0665,1994050.9120023,0
+HRL.US,D,20210511,000000,46.2693,46.3751,45.5632,45.7284,1970159.0614847,0
+HRL.US,D,20210512,000000,45.8826,45.9775,45.3891,45.397,1950306.6516045,0
+HRL.US,D,20210513,000000,45.1853,46.0853,45.039,45.9212,1379106.4896438,0
+HRL.US,D,20210514,000000,45.8529,46.1615,45.0874,45.1072,1587410.1803975,0
+HRL.US,D,20210517,000000,45.1171,45.4257,44.9184,45.0776,2247637.7939799,0
+HRL.US,D,20210518,000000,44.9816,45.4059,44.8264,44.855,2010321.9204465,0
+HRL.US,D,20210519,000000,44.7878,44.7878,44.0806,44.5167,2985366.0448497,0
+HRL.US,D,20210520,000000,45.5632,48.2938,45.491,47.7993,6934198.8435655,0
+HRL.US,D,20210521,000000,47.8091,48.4184,47.7073,47.8566,3987357.6366932,0
+HRL.US,D,20210524,000000,47.8467,48.361,47.6727,47.7023,2624935.7052359,0
+HRL.US,D,20210525,000000,47.6825,47.7369,47.2573,47.46,2417074.8868224,0
+HRL.US,D,20210526,000000,47.5283,47.6252,47.0733,47.2386,2130484.9153831,0
+HRL.US,D,20210527,000000,47.2948,47.5867,46.9279,47.0645,4935302.6250466,0
+HRL.US,D,20210528,000000,47.199,47.5896,46.9853,47.0051,1710462.9679101,0
+HRL.US,D,20210601,000000,47.2286,47.4788,46.6174,46.8113,1997922.5060448,0
+HRL.US,D,20210602,000000,46.7915,47.644,46.483,47.644,2034029.7463843,0
+HRL.US,D,20210603,000000,47.557,48.1246,47.557,48.0702,1913732.2719472,0
+HRL.US,D,20210604,000000,48.0802,48.2443,47.6727,47.8665,1869208.4348957,0
+HRL.US,D,20210607,000000,47.8764,47.9634,47.2573,47.6252,1545106.7717915,0
+HRL.US,D,20210608,000000,47.5867,47.7221,47.102,47.1792,2101885.2712217,0
+HRL.US,D,20210609,000000,46.6965,47.3542,46.5888,46.7539,2340988.8121009,0
+HRL.US,D,20210610,000000,46.7816,47.2484,46.6174,47.1307,2015094.4260304,0
+HRL.US,D,20210611,000000,47.2286,47.4027,46.8014,47.2386,1731963.5100153,0
+HRL.US,D,20210614,000000,47.1307,47.4274,46.657,47.3632,1828308.466491,0
+HRL.US,D,20210615,000000,47.46,47.7221,47.0506,47.102,1273218.5442484,0
+HRL.US,D,20210616,000000,47.2286,47.285,46.4334,46.4532,1542395.9481749,0
+HRL.US,D,20210617,000000,46.4146,46.9181,46.1911,46.8113,2020521.128884,0
+HRL.US,D,20210618,000000,46.6768,46.6768,45.8628,45.9212,4067955.34699,0
+HRL.US,D,20210621,000000,46.1051,46.3949,46.0072,46.3089,1600947.1093716,0
+HRL.US,D,20210622,000000,46.3464,46.5402,46.1665,46.2307,1632462.8353347,0
+HRL.US,D,20210623,000000,46.1348,46.3276,45.8678,45.9311,1886608.8689199,0
+HRL.US,D,20210624,000000,45.8628,46.2505,45.6986,45.9024,1285469.3234125,0
+HRL.US,D,20210625,000000,45.8035,46.296,45.8035,46.2505,1443244.1112964,0
+HRL.US,D,20210628,000000,46.3276,46.4928,46.0903,46.2594,1210007.1122387,0
+HRL.US,D,20210629,000000,46.2307,46.4434,45.9212,46.0369,1173230.5077687,0
+HRL.US,D,20210630,000000,45.9973,46.3603,45.9775,46.2406,2066020.7006577,0
+HRL.US,D,20210701,000000,46.2209,46.2594,45.9409,46.0665,1387979.1033088,0
+HRL.US,D,20210702,000000,46.2307,46.385,46.1714,46.2594,1487130.9401873,0
+HRL.US,D,20210706,000000,46.1911,46.4582,46.0171,46.385,1348219.6828488,0
+HRL.US,D,20210707,000000,46.3366,46.7628,46.2209,46.5116,1437584.849908,0
+HRL.US,D,20210708,000000,46.4236,47.0546,46.1199,46.2406,1385775.8639726,0
+HRL.US,D,20210709,000000,46.3613,46.4572,45.9914,46.1763,1683546.8453159,0
+HRL.US,D,20210712,000000,46.2159,46.2456,45.573,45.7866,1824521.8068699,0
+HRL.US,D,20210713,000000,45.8064,46.5036,45.7106,45.8757,3056022.3833455,0
+HRL.US,D,20210714,000000,45.758,46.0241,45.5206,45.9528,1448776.9821767,0
+HRL.US,D,20210715,000000,45.9716,46.6738,45.5454,46.5759,2018300.7004386,0
+HRL.US,D,20210716,000000,46.7895,47.2088,46.6244,46.9843,1907201.4216153,0
+HRL.US,D,20210719,000000,47.0724,47.5253,46.3613,47.0239,1825180.0486358,0
+HRL.US,D,20210720,000000,47.102,47.5787,46.5274,46.5947,2711528.3701105,0
+HRL.US,D,20210721,000000,46.6046,46.6046,45.8955,45.9143,1796565.2376135,0
+HRL.US,D,20210722,000000,45.8361,45.9439,45.398,45.5157,1449369.5008785,0
+HRL.US,D,20210723,000000,45.5454,46.2357,45.2911,46.0804,1165996.926212,0
+HRL.US,D,20210726,000000,45.9815,46.2456,45.8658,46.0013,1237071.8700704,0
+HRL.US,D,20210727,000000,46.0893,46.8587,45.934,46.4206,1264165.9504999,0
+HRL.US,D,20210728,000000,46.2841,46.3425,45.5642,45.661,1447063.1268876,0
+HRL.US,D,20210729,000000,45.8164,46.0893,45.6314,45.671,956621.44395002,0
+HRL.US,D,20210730,000000,45.7204,45.9004,45.0578,45.1458,1690989.7295539,0
+HRL.US,D,20210802,000000,45.2229,45.5058,45.0093,45.3505,1064977.5431867,0
+HRL.US,D,20210803,000000,45.3505,45.6412,45.0192,45.0667,1222324.6255912,0
+HRL.US,D,20210804,000000,44.9598,45.0578,44.2013,44.3477,1548596.1609376,0
+HRL.US,D,20210805,000000,44.4931,44.5603,44.1084,44.3081,1411170.2448498,0
+HRL.US,D,20210806,000000,44.2784,44.6097,44.2201,44.2695,1343549.3007954,0
+HRL.US,D,20210809,000000,44.4545,44.6879,44.3615,44.6681,1308470.3736294,0
+HRL.US,D,20210810,000000,44.5327,44.7848,44.2982,44.5029,1292282.2773584,0
+HRL.US,D,20210811,000000,44.4931,44.7947,44.4297,44.5029,1287872.7653136,0
+HRL.US,D,20210812,000000,44.4931,44.6394,44.1518,44.1815,1388349.1747164,0
+HRL.US,D,20210813,000000,44.3951,44.8728,44.318,44.7749,1714130.3148917,0
+HRL.US,D,20210816,000000,44.941,45.2615,44.7947,45.0766,1174537.8911839,0
+HRL.US,D,20210817,000000,45.1547,45.8856,44.9796,45.8856,1658272.7882024,0
+HRL.US,D,20210818,000000,45.9053,45.9053,44.8916,44.9796,1683316.3090292,0
+HRL.US,D,20210819,000000,44.9896,45.4465,44.9213,45.2041,993168.52325751,0
+HRL.US,D,20210820,000000,45.1359,45.5542,44.9213,45.0963,1574218.0447294,0
+HRL.US,D,20210823,000000,44.9994,45.0963,44.7027,44.765,1037866.2736481,0
+HRL.US,D,20210824,000000,44.8432,44.9698,44.133,44.1716,1776419.6017546,0
+HRL.US,D,20210825,000000,44.1815,44.2745,43.9382,44.143,1435643.4917044,0
+HRL.US,D,20210826,000000,44.0064,44.1914,43.3923,43.4516,1792812.9562105,0
+HRL.US,D,20210827,000000,43.4318,43.8413,43.326,43.7237,1293374.291348,0
+HRL.US,D,20210830,000000,43.6563,44.1716,43.511,44.0846,2218810.646904,0
+HRL.US,D,20210831,000000,44.143,44.3853,43.8799,44.3279,2226460.8115752,0
+HRL.US,D,20210901,000000,44.3763,44.5425,44.1132,44.4545,2595987.2232724,0
+HRL.US,D,20210902,000000,42.9463,43.9669,42.1521,42.4102,6527650.1242505,0
+HRL.US,D,20210903,000000,42.2441,42.342,41.5043,41.6694,5188095.7746336,0
+HRL.US,D,20210907,000000,41.5528,41.8544,41.0771,41.0968,3914009.685938,0
+HRL.US,D,20210908,000000,41.1255,41.6992,40.9594,41.4667,2984509.6227672,0
+HRL.US,D,20210909,000000,41.2423,41.4549,40.9208,41.0771,3208082.2980174,0
+HRL.US,D,20210910,000000,41.0771,41.3975,40.7942,41.1829,2685978.2761274,0
+HRL.US,D,20210913,000000,41.2917,41.894,41.2323,41.5438,3485048.3906118,0
+HRL.US,D,20210914,000000,41.534,41.7387,41.0672,41.2817,2149655.8276439,0
+HRL.US,D,20210915,000000,41.2521,41.2817,40.4679,40.4827,2793741.8566623,0
+HRL.US,D,20210916,000000,40.5321,40.9594,40.2592,40.7458,3152262.1829185,0
+HRL.US,D,20210917,000000,40.5697,41.1305,40.2977,40.902,6616654.3200188,0
+HRL.US,D,20210920,000000,40.8724,41.2225,40.3996,40.5895,2536640.3074369,0
+HRL.US,D,20210921,000000,40.6191,40.9306,40.1474,40.2196,1970337.0193201,0
+HRL.US,D,20210922,000000,40.4342,40.4629,39.6945,39.7528,2062128.8841338,0
+HRL.US,D,20210923,000000,39.7627,40.0494,39.5293,39.5481,1840562.2790274,0
+HRL.US,D,20210924,000000,39.4798,39.8992,39.4798,39.7143,1627585.1728481,0
+HRL.US,D,20210927,000000,39.7815,40.2888,39.6153,39.8497,2360310.3818474,0
+HRL.US,D,20210928,000000,40.005,40.2888,39.7528,40.0346,2535813.2079522,0
+HRL.US,D,20210929,000000,40.005,40.6755,39.9664,40.5123,2237034.1359165,0
+HRL.US,D,20210930,000000,40.6093,40.727,39.8794,39.909,2509877.8757005,0
+HRL.US,D,20211001,000000,39.9951,40.01,39.4027,39.8003,1939888.029245,0
+HRL.US,D,20211004,000000,39.7528,40.2839,39.7528,40.1424,2257810.7131917,0
+HRL.US,D,20211005,000000,40.18,40.3561,40.0248,40.1712,1998913.4076279,0
+HRL.US,D,20211006,000000,40.2097,40.7458,39.9634,40.6973,1272920.2626493,0
+HRL.US,D,20211007,000000,40.6973,40.9544,40.1712,40.2394,2005914.4306498,0
+HRL.US,D,20211008,000000,40.5123,40.8822,40.365,40.5796,2093568.7757921,0
+HRL.US,D,20211011,000000,40.7458,40.9831,40.5994,40.8031,1644506.3340657,0
+HRL.US,D,20211012,000000,40.9594,41.4568,40.7942,41.1829,2352644.0391912,0
+HRL.US,D,20211013,000000,41.1829,41.3777,40.8624,41.2323,2614849.7426936,0
+HRL.US,D,20211014,000000,41.2917,41.7575,41.2323,41.7387,4033642.8518648,0
+HRL.US,D,20211015,000000,41.9098,41.9147,41.4252,41.7624,3085678.6521541,0
+HRL.US,D,20211018,000000,41.5963,41.8702,41.1849,41.2343,2193921.828059,0
+HRL.US,D,20211019,000000,41.1947,41.2343,40.5677,40.7734,1861995.0758204,0
+HRL.US,D,20211020,000000,40.7932,41.2145,40.7536,40.9989,1336081.1384557,0
+HRL.US,D,20211021,000000,41.2245,41.2245,40.5203,40.7833,1654528.595792,0
+HRL.US,D,20211022,000000,40.7833,41.1849,40.7536,41.1265,1071055.4099377,0
+HRL.US,D,20211025,000000,41.078,41.2195,40.7062,41.0682,1124487.2499965,0
+HRL.US,D,20211026,000000,41.0583,41.4351,40.9306,41.3025,1268753.42038,0
+HRL.US,D,20211027,000000,41.5478,41.704,41.0484,41.3708,1899909.1948629,0
+HRL.US,D,20211028,000000,41.4103,41.9879,41.2837,41.9583,2252004.8388139,0
+HRL.US,D,20211029,000000,41.8218,42.1837,41.3371,41.4301,4694985.7352902,0
+HRL.US,D,20211101,000000,41.44,42.1205,41.3421,42.0463,1777501.5045034,0
+HRL.US,D,20211102,000000,42.1739,42.5072,41.528,42.1639,2099173.4364809,0
+HRL.US,D,20211103,000000,42.1353,42.5318,42.1353,42.4478,2419439.906009,0
+HRL.US,D,20211104,000000,42.3796,42.6733,42.0373,42.2322,1497593.0408815,0
+HRL.US,D,20211105,000000,42.3697,42.428,42.0661,42.3014,1308014.3566763,0
+HRL.US,D,20211108,000000,42.2915,42.703,41.6942,42.6238,1951536.1784667,0
+HRL.US,D,20211109,000000,42.6931,42.79,42.1837,42.341,1751196.1008441,0
+HRL.US,D,20211110,000000,42.4972,42.7129,42.2915,42.5853,1737265.844609,0
+HRL.US,D,20211111,000000,42.341,42.5368,42.0176,42.428,2294225.3352468,0
+HRL.US,D,20211112,000000,42.527,42.7327,42.2619,42.5072,1863194.2689608,0
+HRL.US,D,20211115,000000,42.5853,42.6288,42.2233,42.517,2188312.1117497,0
+HRL.US,D,20211116,000000,42.6338,42.6338,42.1105,42.1837,1623400.1303456,0
+HRL.US,D,20211117,000000,42.1155,42.4972,41.9879,42.3894,1436608.1040618,0
+HRL.US,D,20211118,000000,42.3894,42.3894,41.44,41.7238,1193136.5072244,0
+HRL.US,D,20211119,000000,41.8603,42.1937,41.7238,41.7338,1821679.5371249,0
+HRL.US,D,20211122,000000,41.8416,42.423,41.6458,42.1155,1740062.6137711,0
+HRL.US,D,20211123,000000,42.341,42.6535,42.1739,42.341,2180054.2615159,0
+HRL.US,D,20211124,000000,42.3894,42.517,41.9395,42.0373,1201868.5746445,0
+HRL.US,D,20211126,000000,41.9681,42.7534,41.8851,41.9098,1199892.8382226,0
+HRL.US,D,20211129,000000,41.9493,41.9978,41.445,41.5963,1577347.4737087,0
+HRL.US,D,20211130,000000,41.351,41.6556,40.3818,40.5301,5611202.661627,0
+HRL.US,D,20211201,000000,40.6963,41.8119,40.6864,41.1749,3748137.8165465,0
+HRL.US,D,20211202,000000,41.2927,41.6458,41.0533,41.078,2636478.697555,0
+HRL.US,D,20211203,000000,41.2145,41.9493,41.2145,41.8316,2272777.3715928,0
+HRL.US,D,20211206,000000,42.0957,42.6436,41.9681,42.1254,1773075.8144735,0
+HRL.US,D,20211207,000000,41.9781,42.0957,41.4252,41.5379,2111906.5218239,0
+HRL.US,D,20211208,000000,41.4005,42.1837,41.3708,41.89,2573599.9253626,0
+HRL.US,D,20211209,000000,41.9296,44.5237,41.8119,43.8581,4571807.5683936,0
+HRL.US,D,20211210,000000,44.2498,45.0716,44.2003,45.032,3368211.9938471,0
+HRL.US,D,20211213,000000,45.032,46.4127,44.768,46.2861,3137652.451312,0
+HRL.US,D,20211214,000000,46.3444,47.1564,46.1199,46.8923,4135375.0773555,0
+HRL.US,D,20211215,000000,47.108,47.6855,46.7163,47.5679,3284319.0302245,0
+HRL.US,D,20211216,000000,47.5777,48.2038,47.2504,48.1563,2822067.4862022,0
+HRL.US,D,20211217,000000,48.2928,48.5855,47.0101,47.1564,4668783.4662855,0
+HRL.US,D,20211220,000000,47.0001,47.5877,46.8637,47.4502,2365829.0969908,0
+HRL.US,D,20211221,000000,47.2059,47.4502,46.3059,46.5116,1997857.7941047,0
+HRL.US,D,20211222,000000,46.5788,46.7361,46.296,46.6975,1211185.0717738,0
+HRL.US,D,20211223,000000,46.7945,46.9685,46.569,46.7648,1356214.6408259,0
+HRL.US,D,20211227,000000,46.8587,47.0199,46.7064,46.9705,1091761.2085283,0
+HRL.US,D,20211228,000000,47.0397,47.4314,46.9903,47.4116,1225665.3795,0
+HRL.US,D,20211229,000000,47.4314,47.6459,47.3136,47.5095,1163259.8133697,0
+HRL.US,D,20211230,000000,47.6559,47.7499,47.3532,47.5491,946413.13539591,0
+HRL.US,D,20211231,000000,47.5491,47.916,47.3918,47.7835,1251361.0753484,0
+HRL.US,D,20220103,000000,47.7399,48.2285,47.2158,48.097,2626557.5482352,0
+HRL.US,D,20220104,000000,47.9694,48.5757,47.9595,47.9793,2354438.7844055,0
+HRL.US,D,20220105,000000,48.1751,48.9198,48.0574,48.5954,2373298.2704545,0
+HRL.US,D,20220106,000000,48.7339,48.9416,48.2631,48.2928,2039471.6160989,0
+HRL.US,D,20220107,000000,48.3126,48.997,48.1939,48.8012,2279239.4654884,0
+HRL.US,D,20220110,000000,49.1245,49.6734,48.724,48.8012,3052534.0053234,0
+HRL.US,D,20220111,000000,48.8308,49.0266,48.278,48.6449,1813132.5054085,0
+HRL.US,D,20220112,000000,48.4639,48.4787,47.7003,47.999,2724712.4167861,0
+HRL.US,D,20220113,000000,48.0673,48.5806,47.7547,48.4689,1933823.3071067,0
+HRL.US,D,20220114,000000,48.4787,48.5767,47.6223,48.3017,2494615.9690725,0
+HRL.US,D,20220118,000000,48.2226,48.6063,47.8091,48.4491,2246718.6822053,0
+HRL.US,D,20220119,000000,48.2522,48.6261,47.8091,48.3699,1692515.5157671,0
+HRL.US,D,20220120,000000,48.2324,48.4985,48.0654,48.1444,1787786.6584865,0
+HRL.US,D,20220121,000000,48.5083,48.8031,48.1731,48.3511,1962293.5273878,0
+HRL.US,D,20220124,000000,48.3313,48.8328,47.5441,48.2324,3726806.1321601,0
+HRL.US,D,20220125,000000,48.1444,48.1632,47.2583,47.4452,2391850.374788,0
+HRL.US,D,20220126,000000,47.0417,47.1594,45.6888,45.8213,3693666.5409496,0
+HRL.US,D,20220127,000000,45.9983,46.7855,45.8806,46.0181,1812928.2583476,0
+HRL.US,D,20220128,000000,45.8213,46.5205,45.5464,46.481,1774147.6059818,0
+HRL.US,D,20220131,000000,46.1467,46.8053,46.0181,46.7173,5041486.8297929,0
+HRL.US,D,20220201,000000,46.9823,46.9923,45.8213,46.3622,2054644.5438092,0
+HRL.US,D,20220202,000000,46.3138,47.0318,46.2643,46.8251,1913630.1484167,0
+HRL.US,D,20220203,000000,46.9923,47.4156,46.7272,47.0417,1563776.1665164,0
+HRL.US,D,20220204,000000,46.8745,46.9141,46.0279,46.2347,1486650.6562567,0
+HRL.US,D,20220207,000000,46.5986,46.835,46.0082,46.7074,1643212.0952632,0
+HRL.US,D,20220208,000000,46.7757,47.0219,46.6085,46.8251,1665150.4540884,0
+HRL.US,D,20220209,000000,46.8449,47.465,46.7757,47.2484,1776519.7030369,0
+HRL.US,D,20220210,000000,46.9438,47.2978,46.3039,46.382,2315395.2397829,0
+HRL.US,D,20220211,000000,46.5986,47.3661,46.5008,47.1594,1793257.8507989,0
+HRL.US,D,20220214,000000,47.278,47.3276,46.1467,46.7074,1741556.0440142,0
+HRL.US,D,20220215,000000,46.8103,47.0912,46.4216,46.5205,1935474.4727038,0
+HRL.US,D,20220216,000000,46.4612,46.8449,45.9449,46.3622,1749907.9287861,0
+HRL.US,D,20220217,000000,46.2446,46.6728,46.0082,46.559,1614112.9558141,0
+HRL.US,D,20220218,000000,46.3534,46.9537,46.2841,46.6975,1607501.215557,0
+HRL.US,D,20220222,000000,46.8449,46.9438,46.3336,46.8449,1890107.3581827,0
+HRL.US,D,20220223,000000,47.1109,47.1109,46.7173,46.9438,1985544.3252486,0
+HRL.US,D,20220224,000000,46.7272,46.8547,45.4277,46.2841,2906645.9919405,0
+HRL.US,D,20220225,000000,46.5788,47.7795,46.5788,47.6915,2223127.1355349,0
+HRL.US,D,20220228,000000,47.0417,47.4205,46.559,46.8845,4259084.084386,0
+HRL.US,D,20220301,000000,47.4452,49.8366,47.3276,48.7546,4058913.8756062,0
+HRL.US,D,20220302,000000,48.5667,50.2303,48.4045,49.6794,4036375.9202109,0
+HRL.US,D,20220303,000000,49.7772,50.9047,49.443,50.6634,3839950.9149656,0
+HRL.US,D,20220304,000000,49.807,51.1065,49.2759,50.9097,3259634.4584404,0
+HRL.US,D,20220307,000000,50.4666,52.3417,50.4666,51.3716,2834231.3086968,0
+HRL.US,D,20220308,000000,51.1648,51.5397,49.3935,49.4825,2373294.2259582,0
+HRL.US,D,20220309,000000,49.9553,50.0631,49.0692,49.1186,1887317.666889,0
+HRL.US,D,20220310,000000,49.3253,49.8465,49.0494,49.6794,2112973.2577118,0
+HRL.US,D,20220311,000000,49.6794,50.2698,49.532,49.6794,1625555.8468509,0
+HRL.US,D,20220314,000000,49.8861,49.9306,48.8922,49.2461,1489522.2485996,0
+HRL.US,D,20220315,000000,48.1929,48.5361,47.4551,48.4095,3075673.579537,0
+HRL.US,D,20220316,000000,48.2324,48.5964,47.7113,48.5865,1797210.3347666,0
+HRL.US,D,20220317,000000,48.7052,49.1285,48.3116,48.9119,1115693.5040084,0
+HRL.US,D,20220318,000000,48.9999,49.0296,48.1346,48.4787,2792488.0628224,0
+HRL.US,D,20220321,000000,48.7151,49.3549,48.7052,48.9604,1251865.6262565,0
+HRL.US,D,20220322,000000,49.1384,49.2264,48.4193,48.9416,1316548.2437798,0
+HRL.US,D,20220323,000000,49.3352,49.6448,48.8922,49.1384,1409119.6852471,0
+HRL.US,D,20220324,000000,49.0988,49.6299,48.99,49.4628,989733.73481076,0
+HRL.US,D,20220325,000000,49.6694,50.1423,49.6102,49.896,1766082.8804442,0
+HRL.US,D,20220328,000000,49.896,50.0631,49.4035,49.6002,1890242.8488073,0
+HRL.US,D,20220329,000000,49.8663,50.0927,49.4529,49.9157,1850580.4962574,0
+HRL.US,D,20220330,000000,49.8663,50.6832,49.8168,50.6832,1383976.063138,0
+HRL.US,D,20220331,000000,50.6832,51.057,50.2995,50.7228,1905713.0469926,0
+HRL.US,D,20220401,000000,50.5843,51.6079,50.5843,51.5881,1970595.8670805,0
+HRL.US,D,20220404,000000,51.3913,51.4734,50.427,50.8801,1492563.7097853,0
+HRL.US,D,20220405,000000,50.703,51.7651,50.703,51.4408,2239940.1064776,0
+HRL.US,D,20220406,000000,51.4606,51.9818,51.244,51.9135,1859730.1579161,0
+HRL.US,D,20220407,000000,51.6673,52.2676,51.6079,52.0608,1776760.3505643,0
+HRL.US,D,20220408,000000,52.3477,52.4663,51.9521,52.1301,1853210.4299489,0
+HRL.US,D,20220411,000000,52.4961,52.7532,51.9422,52.5257,1827120.3957154,0
+HRL.US,D,20220412,000000,52.4465,53.0548,52.2092,52.7433,1535397.9585252,0
+HRL.US,D,20220413,000000,52.7433,52.9806,52.5059,52.8916,969860.09132513,0
+HRL.US,D,20220414,000000,52.9906,53.2477,52.6345,52.8422,1193479.2782823,0
+HRL.US,D,20220418,000000,52.7532,53.0499,52.2092,52.4367,929778.12228852,0
+HRL.US,D,20220419,000000,52.4861,53.3071,52.3576,53.1389,1281831.2990288,0
+HRL.US,D,20220420,000000,53.1982,54.0983,53.1982,54.0785,1818810.9781541,0
+HRL.US,D,20220421,000000,53.8707,54.5036,53.7916,54.207,2695852.9137402,0
+HRL.US,D,20220422,000000,54.1477,54.3059,52.9312,52.9906,1912201.4301137,0
+HRL.US,D,20220425,000000,52.9806,53.1883,51.8334,52.9708,1860944.5179174,0
+HRL.US,D,20220426,000000,52.8916,53.1982,51.7741,51.7839,2055842.7258254,0
+HRL.US,D,20220427,000000,51.9818,52.8125,51.8047,52.2686,1801348.8655621,0
+HRL.US,D,20220428,000000,52.2982,52.951,52.0114,52.941,1512824.6137876,0
+HRL.US,D,20220429,000000,52.8916,52.9553,51.7247,51.8136,3074773.6791196,0
+HRL.US,D,20220502,000000,52.2784,52.4169,50.6547,51.2499,2025785.0407632,0
+HRL.US,D,20220503,000000,51.329,51.7939,50.7949,51.0917,1745564.1398055,0
+HRL.US,D,20220504,000000,51.0818,51.7543,50.8641,51.6751,1768580.3568833,0
+HRL.US,D,20220505,000000,51.5565,51.9422,50.7653,51.0027,1866303.4754588,0
+HRL.US,D,20220506,000000,50.7158,51.7247,50.7158,51.4378,1547424.2681471,0
+HRL.US,D,20220509,000000,51.24,52.2488,51.0224,51.9718,1902956.722793,0
+HRL.US,D,20220510,000000,52.0016,52.4763,51.2994,51.5466,1468454.4675939,0
+HRL.US,D,20220511,000000,51.6257,51.8829,51.2004,51.6257,1384385.568384,0
+HRL.US,D,20220512,000000,51.8235,52.407,51.2192,51.7444,1548590.0941933,0
+HRL.US,D,20220513,000000,51.8037,52.6691,51.4279,52.6246,1420398.7741855,0
+HRL.US,D,20220516,000000,52.7532,52.8718,52.1796,52.7828,1115100.9853067,0
+HRL.US,D,20220517,000000,52.6147,52.8125,51.4971,52.2784,1482128.9094407,0
+HRL.US,D,20220518,000000,51.9818,51.9818,47.5016,47.6993,3079344.9710147,0
+HRL.US,D,20220519,000000,47.284,47.7389,46.0181,47.284,2752782.2319377,0
+HRL.US,D,20220520,000000,47.5313,47.9071,46.5522,47.7291,2154245.3197722,0
+HRL.US,D,20220523,000000,48.2434,48.4609,47.6993,47.9368,1422383.6107239,0
+HRL.US,D,20220524,000000,47.9466,48.6291,47.7884,48.5895,1461974.1734652,0
+HRL.US,D,20220525,000000,48.5103,48.7774,48.1642,48.4115,1783970.6762674,0
+HRL.US,D,20220526,000000,48.3225,48.6884,47.8873,47.8873,1753165.7705216,0
+HRL.US,D,20220527,000000,47.7686,48.1246,47.6599,48.095,1947002.298162,0
+HRL.US,D,20220531,000000,47.8774,48.5747,47.3434,48.1346,3535782.5516668,0
+HRL.US,D,20220601,000000,48.0851,48.2928,47.2742,47.7489,2015955.9037332,0
+HRL.US,D,20220602,000000,47.1356,47.1356,44.6632,45.2565,4242959.688931,0
+HRL.US,D,20220603,000000,45.1181,46.0181,44.5247,44.6236,2716962.1508326,0
+HRL.US,D,20220606,000000,44.861,45.1775,44.6584,45.0983,1737146.5319694,0
+HRL.US,D,20220607,000000,44.772,45.1675,44.4258,45.128,1952345.0777183,0
+HRL.US,D,20220608,000000,45.1082,45.5236,44.762,45.1082,1540523.3464076,0
+HRL.US,D,20220609,000000,45.2763,45.5137,44.7324,44.8016,1923488.6080445,0
+HRL.US,D,20220610,000000,44.4061,45.6522,44.2972,45.3357,2334070.7012523,0
+HRL.US,D,20220613,000000,45.039,45.4148,44.5643,44.7324,1995057.9915704,0
+HRL.US,D,20220614,000000,44.9203,45.0192,44.0906,44.6236,1901572.4939489,0
+HRL.US,D,20220615,000000,44.7522,45.1379,43.9214,44.3961,1955212.6255648,0
+HRL.US,D,20220616,000000,44.0401,44.9896,43.7237,44.4061,2056805.3159348,0
+HRL.US,D,20220617,000000,44.5049,45.0686,43.9313,44.1984,3719492.6718023,0
+HRL.US,D,20220621,000000,44.4851,45.0884,44.0896,44.8115,1638134.2302119,0
+HRL.US,D,20220622,000000,44.772,45.3307,44.3763,45.217,1633374.8692408,0
+HRL.US,D,20220623,000000,45.3653,46.0279,45.2763,45.8005,1312641.260395,0
+HRL.US,D,20220624,000000,46.0873,47.0862,45.8104,46.8489,2442822.149998,0
+HRL.US,D,20220627,000000,46.7599,47.1752,46.5126,47.0071,1217152.7260018,0
+HRL.US,D,20220628,000000,47.1653,47.373,46.5126,46.572,1271964.7504085,0
+HRL.US,D,20220629,000000,46.8291,47.6301,46.5274,47.4324,1355564.4880525,0
+HRL.US,D,20220630,000000,47.3136,47.4422,46.5422,46.8389,1981646.4419803,0
+HRL.US,D,20220701,000000,46.8885,47.2544,46.572,47.195,1360191.3917712,0
+HRL.US,D,20220705,000000,47.2544,47.4225,46.4038,47.0763,1628449.6839231,0
+HRL.US,D,20220706,000000,47.2246,47.8576,47.0961,47.4917,1620942.087745,0
+HRL.US,D,20220707,000000,47.4225,47.8972,47.4225,47.8181,1853409.6213896,0
+HRL.US,D,20220708,000000,47.9573,47.9573,47.1717,47.2811,1457965.2577258,0
+HRL.US,D,20220711,000000,47.3408,47.8131,47.3308,47.5297,1282940.5573674,0
+HRL.US,D,20220712,000000,47.6093,48.3053,47.5993,47.8081,1121362.8950674,0
+HRL.US,D,20220713,000000,47.7584,48.2389,47.5794,47.9175,1033777.6325959,0
+HRL.US,D,20220714,000000,47.2413,47.9573,47.1121,47.8181,1483002.8360297,0
+HRL.US,D,20220715,000000,48.0468,48.0766,47.3159,47.5198,933595.13740299,0
+HRL.US,D,20220718,000000,47.4899,47.5297,47.0226,47.1021,1094449.7109016,0
+HRL.US,D,20220719,000000,47.2314,47.5297,47.1845,47.4502,885119.02278997,0
+HRL.US,D,20220720,000000,47.47,47.6987,46.6746,46.953,1008167.818509,0
+HRL.US,D,20220721,000000,46.9331,47.1966,46.6945,47.0126,968002.69952189,0
+HRL.US,D,20220722,000000,47.2314,47.6739,46.9928,47.3209,952784.64702771,0
+HRL.US,D,20220725,000000,47.1519,47.7882,47.0325,47.4999,816853.00353907,0
+HRL.US,D,20220726,000000,47.0624,47.9573,47.0226,47.8777,1149322.9991807,0
+HRL.US,D,20220727,000000,47.8081,48.1164,47.1618,47.9871,994359.73889324,0
+HRL.US,D,20220728,000000,48.007,49.061,47.9971,48.9715,1125481.1824691,0
+HRL.US,D,20220729,000000,48.7925,49.1803,48.4147,49.061,1985532.4563515,0
+HRL.US,D,20220801,000000,49.1405,49.5075,48.9914,49.0511,1529735.0897503,0
+HRL.US,D,20220802,000000,49.2599,49.3295,48.8323,49.1107,1062732.3609438,0
+HRL.US,D,20220803,000000,49.0013,49.2847,48.6633,49.0709,1111294.9646207,0
+HRL.US,D,20220804,000000,48.9417,49.2996,48.5241,48.6533,1156345.7100297,0
+HRL.US,D,20220805,000000,48.6831,48.6831,47.9473,48.6334,1171203.7266533,0
+HRL.US,D,20220808,000000,48.7627,48.9964,48.534,48.7428,1444173.2690987,0
+HRL.US,D,20220809,000000,48.8422,49.757,48.7239,49.5781,1402589.1260521,0
+HRL.US,D,20220810,000000,49.7869,50.0255,49.3295,49.5681,1286100.4252591,0
+HRL.US,D,20220811,000000,49.6676,50.0255,49.1952,49.3295,1059683.1185989,0
+HRL.US,D,20220812,000000,49.4488,49.5979,49.0709,49.5781,908012.47685932,0
+HRL.US,D,20220815,000000,49.6775,50.1796,49.5085,50.1349,958156.02016883,0
+HRL.US,D,20220816,000000,50.0454,50.4293,50.0454,50.3536,972652.99523515,0
+HRL.US,D,20220817,000000,50.4233,50.6917,50.3338,50.5326,752833.99959897,0
+HRL.US,D,20220818,000000,50.4929,50.7017,50.1349,50.6718,886536.03547595,0
+HRL.US,D,20220819,000000,50.7912,50.9801,50.3935,50.7812,1737390.3036711,0
+HRL.US,D,20220822,000000,50.7017,50.9005,50.2095,50.4332,1144085.3823825,0
+HRL.US,D,20220823,000000,50.3735,51.0994,50.3735,50.9801,1262955.5494924,0
+HRL.US,D,20220824,000000,51.0994,51.2684,50.8409,51.1591,859428.75375985,0
+HRL.US,D,20220825,000000,51.1392,51.2386,50.9403,51.1491,880120.75944764,0
+HRL.US,D,20220826,000000,51.2088,51.3977,50.7514,50.7912,1522204.5070728,0
+HRL.US,D,20220829,000000,50.5127,51.2585,50.3039,50.99,1046028.909062,0
+HRL.US,D,20220830,000000,50.9403,50.9602,50.2691,50.3735,1475258.0420661,0
+HRL.US,D,20220831,000000,50.5823,50.7017,49.9559,49.9957,2499482.6558514,0
+HRL.US,D,20220901,000000,47.1916,48.1561,46.068,46.7143,4609205.3624277,0
+HRL.US,D,20220902,000000,46.8933,47.5397,46.0382,46.1277,2343218.0368587,0
+HRL.US,D,20220906,000000,46.2371,46.8834,46.1575,46.2868,2187392.9029929,0
+HRL.US,D,20220907,000000,46.3067,47.0375,46.2013,46.9232,2652462.7017906,0
+HRL.US,D,20220908,000000,46.5155,46.958,46.0481,46.5751,1785770.8780391,0
+HRL.US,D,20220909,000000,46.9033,46.953,46.3365,46.595,1587316.6925527,0
+HRL.US,D,20220912,000000,46.7442,47.0027,46.5055,46.8138,1420258.0372515,0
+HRL.US,D,20220913,000000,46.4459,46.774,45.8045,45.9089,1761865.7030598,0
+HRL.US,D,20220914,000000,45.9487,46.0282,45.5311,45.6902,1743421.4073459,0
+HRL.US,D,20220915,000000,45.6902,45.899,45.3123,45.6902,1354003.3915791,0
+HRL.US,D,20220916,000000,45.7001,45.889,45.3223,45.5311,3671204.3112012,0
+HRL.US,D,20220919,000000,45.6007,46.0084,45.363,45.9984,1104691.6251628,0
+HRL.US,D,20220920,000000,45.7797,45.8592,45.5261,45.7498,1111694.222276,0
+HRL.US,D,20220921,000000,46.2271,47.0027,46.068,46.3067,1565491.2778535,0
+HRL.US,D,20220922,000000,46.416,47.0126,46.3167,46.7839,1562407.8421578,0
+HRL.US,D,20220923,000000,46.5453,46.6945,46.2172,46.605,1929336.6899446,0
+HRL.US,D,20220926,000000,46.5553,46.9132,46.2868,46.595,1818388.3176733,0
+HRL.US,D,20220927,000000,46.7641,47.0972,46.0133,46.1376,1775494.7704271,0
+HRL.US,D,20220928,000000,46.3763,46.9381,45.9885,46.6646,1597695.3802173,0
+HRL.US,D,20220929,000000,46.6249,46.8337,45.536,45.6405,1474385.1059331,0
+HRL.US,D,20220930,000000,45.8592,45.9388,45.1333,45.1831,1566734.306725,0
+HRL.US,D,20221003,000000,45.3919,46.1824,45.024,45.9388,1789428.5608915,0
+HRL.US,D,20221004,000000,46.078,46.9331,45.9984,46.6348,1410964.4856326,0
+HRL.US,D,20221005,000000,46.5055,46.8734,45.9388,46.0481,1925968.6448876,0
+HRL.US,D,20221006,000000,45.899,45.9388,44.5964,44.6561,2351047.3085127,0
+HRL.US,D,20221007,000000,44.5964,44.6958,44.1191,44.2881,1789095.6785642,0
+HRL.US,D,20221010,000000,44.5069,45.2377,44.5069,45.024,1336642.2205371,0
+HRL.US,D,20221011,000000,45.0836,46.0133,45.0637,45.7399,1516848.2192335,0
+HRL.US,D,20221012,000000,45.8692,46.1476,45.3322,45.3421,1123914.3224516,0
+HRL.US,D,20221013,000000,44.9742,45.8692,44.8549,45.72,1646676.3495985,0
+HRL.US,D,20221014,000000,45.92,46.04,44.761,44.89,1496160,0
+HRL.US,D,20221017,000000,45.13,45.53,45.08,45.34,1771156,0
+HRL.US,D,20221018,000000,45.53,45.895,45.455,45.77,994387,0
+HRL.US,D,20221019,000000,45.87,46.155,45.64,46.12,1304542,0
+HRL.US,D,20221020,000000,46.23,46.31,44.82,44.89,2072865,0
+HRL.US,D,20221021,000000,44.87,45.295,44.6,44.97,1610531,0
+HRL.US,D,20221024,000000,45.36,45.8,45,45.15,1473917,0
+HRL.US,D,20221025,000000,45.22,45.39,44.535,45.16,3049785,0
+HRL.US,D,20221026,000000,45.55,46.085,45.2,45.76,1960055,0
+HRL.US,D,20221027,000000,45.81,46.29,45.568,46.03,2210438,0
+HRL.US,D,20221028,000000,46.13,46.995,46.04,46.96,1597254,0
+HRL.US,D,20221031,000000,46.9,47.19,46.4,46.45,2389073,0
+HRL.US,D,20221101,000000,46.45,46.74,46.28,46.45,1656698,0
+HRL.US,D,20221102,000000,46.63,47.08,46.255,46.31,1814733,0
+HRL.US,D,20221103,000000,45.97,46.095,45.545,45.82,1300936,0
+HRL.US,D,20221104,000000,46.08,46.36,45.53,46.06,926150,0
+HRL.US,D,20221107,000000,46.2,47.14,46.1653,47.01,1445905,0
+HRL.US,D,20221108,000000,47.1,47.97,46.94,47.46,1357699,0
+HRL.US,D,20221109,000000,47.51,47.877,47.085,47.14,1070403,0
+HRL.US,D,20221110,000000,47.84,47.91,46.64,47.58,1730205,0
+HRL.US,D,20221111,000000,47.63,47.63,45.98,47.4,1813771,0
+HRL.US,D,20221114,000000,47.56,47.935,46.99,47,1383990,0
+HRL.US,D,20221115,000000,47.33,47.42,46.75,47.14,1510122,0
+HRL.US,D,20221116,000000,47.29,48.11,47.29,47.99,1335176,0
+HRL.US,D,20221117,000000,47.84,48.275,47.71,48.07,1087249,0
+HRL.US,D,20221118,000000,48.41,48.78,48.275,48.66,1251690,0
+HRL.US,D,20221121,000000,48.78,49.45,48.54,49.31,1323036,0
+HRL.US,D,20221122,000000,49.5,49.73,49.1021,49.29,1691268,0
+HRL.US,D,20221123,000000,49.3,49.37,49.03,49.15,1301964,0
+HRL.US,D,20221125,000000,49.25,49.41,48.975,49.41,783971,0
+HRL.US,D,20221128,000000,49.4,49.46,48.93,49.11,1498768,0
+HRL.US,D,20221129,000000,48.94,49.03,47.895,48.19,2825519,0
+HRL.US,D,20221130,000000,47.85,48.19,45.73,47,5305512,0
+HRL.US,D,20221201,000000,47,47.819,46.65,47.59,2475875,0
+HRL.US,D,20221202,000000,47.41,47.89,47.275,47.64,2365512,0
+HRL.US,D,20221205,000000,47.18,47.33,46.66,47.19,1526693,0
+HRL.US,D,20221206,000000,47.16,47.53,46.78,46.84,1490543,0
+HRL.US,D,20221207,000000,47.09,47.68,47.035,47.62,1761855,0
+HRL.US,D,20221208,000000,47.59,48.105,47.38,47.65,1634317,0
+HRL.US,D,20221209,000000,47.6,47.73,46.925,47.02,1933023,0
+HRL.US,D,20221212,000000,47.1,47.19,46.655,47.18,1204948,0
+HRL.US,D,20221213,000000,47.54,47.68,46.64,46.66,2076153,0
+HRL.US,D,20221214,000000,46.73,47.06,46.3,46.51,1555870,0
+HRL.US,D,20221215,000000,46.19,46.33,45.44,45.69,2184345,0
+HRL.US,D,20221216,000000,45.47,45.795,45.37,45.66,4968128,0
+HRL.US,D,20221219,000000,45.66,45.98,45.2,45.49,1964866,0
+HRL.US,D,20221220,000000,45.47,45.57,44.87,45.24,1801247,0
+HRL.US,D,20221221,000000,45.34,45.64,45.265,45.41,1649040,0
+HRL.US,D,20221222,000000,45.31,45.42,44.77,45.41,1468369,0
+HRL.US,D,20221223,000000,45.46,45.86,45.35,45.63,1315595,0
+HRL.US,D,20221227,000000,45.67,45.985,45.59,45.84,937595,0
+HRL.US,D,20221228,000000,45.89,46.045,45.355,45.37,1056777,0
+HRL.US,D,20221229,000000,45.47,45.715,45.43,45.51,1195080,0
+HRL.US,D,20221230,000000,45.54,45.6725,45.2,45.55,1194204,0
+HRL.US,D,20230103,000000,45.5,45.945,45.34,45.75,1546913,0
+HRL.US,D,20230104,000000,45.83,46.18,45.575,45.89,1654535,0
+HRL.US,D,20230105,000000,45.93,46.12,45.563,46.05,1640125,0
+HRL.US,D,20230106,000000,46.41,47.03,46.41,46.91,1348234,0
+HRL.US,D,20230109,000000,46.78,46.9,46.035,46.09,2395446,0
+HRL.US,D,20230110,000000,46.26,46.36,45.845,45.91,1434520,0
+HRL.US,D,20230111,000000,46.19,46.83,46.12,46.82,2048873,0
+HRL.US,D,20230112,000000,46.93,46.95,46.14,46.53,1654962,0
+HRL.US,D,20230113,000000,46.31,46.42,45.855,46.1,1099663,0
+HRL.US,D,20230117,000000,46.31,46.88,46.19,46.35,1767351,0
+HRL.US,D,20230118,000000,46.04,46.22,44.42,44.46,2082875,0
+HRL.US,D,20230119,000000,44.52,44.67,44.215,44.46,1681542,0
+HRL.US,D,20230120,000000,44.52,44.62,44.075,44.58,2119997,0
+HRL.US,D,20230123,000000,44.6,44.82,44.51,44.65,1305162,0
+HRL.US,D,20230124,000000,44.79,44.93,44.36,44.6,1602661,0
+HRL.US,D,20230125,000000,44.59,44.78,44.4,44.76,1411024,0
+HRL.US,D,20230126,000000,44.63,44.765,44.43,44.76,1422493,0
+HRL.US,D,20230127,000000,44.79,44.995,44.52,44.89,1369459,0
+HRL.US,D,20230130,000000,44.96,45.32,44.66,44.78,1344830,0
+HRL.US,D,20230131,000000,44.87,45.31,44.725,45.31,3358137,0
+HRL.US,D,20230201,000000,45.07,45.605,45.05,45.34,1485393,0
+HRL.US,D,20230202,000000,45.18,45.645,44.8,45.34,1614257,0
+HRL.US,D,20230203,000000,45.36,45.5,44.645,45.24,1369930,0
+HRL.US,D,20230206,000000,45.03,45.72,44.91,45.64,1740744,0
+HRL.US,D,20230207,000000,45.37,45.51,44.66,45.18,1410670,0
+HRL.US,D,20230208,000000,45.02,45.03,44.555,44.62,1442114,0
+HRL.US,D,20230209,000000,44.68,44.84,44.41,44.53,1525988,0
+HRL.US,D,20230210,000000,44.68,44.975,44.51,44.95,1051121,0
+HRL.US,D,20230213,000000,45.06,45.5,45.06,45.37,1637323,0
+HRL.US,D,20230214,000000,45.36,45.415,44.8,44.99,1109385,0
+HRL.US,D,20230215,000000,45.01,45.15,44.8,45.14,1085157,0
+HRL.US,D,20230216,000000,44.81,45.115,44.5921,44.95,1174096,0
+HRL.US,D,20230217,000000,45.04,45.81,44.91,45.74,1575696,0
+HRL.US,D,20230221,000000,45.74,45.86,45.33,45.48,1457315,0
+HRL.US,D,20230222,000000,45.64,46.04,45.39,45.41,1288050,0
+HRL.US,D,20230223,000000,45.41,45.71,45.07,45.26,1058590,0
+HRL.US,D,20230224,000000,45.12,45.19,44.85,45.1,1258011,0
+HRL.US,D,20230227,000000,45.27,45.27,44.69,44.8,1618194,0
+HRL.US,D,20230228,000000,44.64,44.875,44.36,44.38,2482991,0
+HRL.US,D,20230301,000000,44.18,44.34,43.64,43.83,2263933,0
+HRL.US,D,20230302,000000,42.62,42.62,40.72,41.83,4071945,0
+HRL.US,D,20230303,000000,41,41.02,40.06,40.63,3952658,0
+HRL.US,D,20230306,000000,40.81,41.17,40.425,40.53,2860495,0
+HRL.US,D,20230307,000000,40.53,40.54,39.97,39.98,2439021,0
+HRL.US,D,20230308,000000,40.07,40.355,39.845,40.23,2148629,0
+HRL.US,D,20230309,000000,40.42,40.45,39.7,39.72,2153411,0
+HRL.US,D,20230310,000000,39.68,39.77,39.03,39.18,2523730,0
+HRL.US,D,20230313,000000,39.2,39.92,39.17,39.33,2321976,0
+HRL.US,D,20230314,000000,39.58,39.65,38.94,39.31,2341564,0
+HRL.US,D,20230315,000000,39.16,39.545,38.77,39.44,2224613,0
+HRL.US,D,20230316,000000,39.44,39.66,38.9,39.16,2403559,0
+HRL.US,D,20230317,000000,39.14,39.145,38.215,38.35,4484836,0
+HRL.US,D,20230320,000000,38.43,38.89,38.4,38.76,2260148,0
+HRL.US,D,20230321,000000,38.84,38.84,38.23,38.51,2314795,0
+HRL.US,D,20230322,000000,38.59,38.855,38.17,38.18,2031762,0
+HRL.US,D,20230323,000000,38.06,38.335,37.775,37.95,2474603,0
+HRL.US,D,20230324,000000,38.03,38.805,37.82,38.65,2266417,0
+HRL.US,D,20230327,000000,38.93,39.18,38.805,38.97,2331806,0
+HRL.US,D,20230328,000000,39.04,39.415,38.97,39.16,1862614,0
+HRL.US,D,20230329,000000,39.28,39.56,39.17,39.3,2460527,0
+HRL.US,D,20230330,000000,39.15,39.34,38.98,39.24,2121335,0
+HRL.US,D,20230331,000000,39.36,39.9,39.36,39.88,3059252,0
+HRL.US,D,20230403,000000,40,40.59,39.83,40.42,4402742,0
+HRL.US,D,20230404,000000,40.45,40.97,40.45,40.9,3767970,0
+HRL.US,D,20230405,000000,41.09,41.35,40.455,40.49,2365334,0
+HRL.US,D,20230406,000000,40.66,40.73,40.0699,40.31,2743237,0
+HRL.US,D,20230410,000000,40.24,40.39,40.125,40.22,1766809,0
+HRL.US,D,20230411,000000,40.29,40.63,40.26,40.34,1852763,0
+HRL.US,D,20230412,000000,40.21,40.52,40.08,40.22,2616535,0
+HRL.US,D,20230413,000000,40.11,40.28,39.75,40.15,2144307,0
+HRL.US,D,20230414,000000,39.9,39.95,39.095,39.26,1864731,0
+HRL.US,D,20230417,000000,39.5,39.83,39.38,39.82,1786008,0
+HRL.US,D,20230418,000000,39.67,39.83,39.425,39.75,1268652,0
+HRL.US,D,20230419,000000,40,40.05,39.56,39.83,1378670,0
+HRL.US,D,20230420,000000,39.89,39.985,39.715,39.9,1953586,0
+HRL.US,D,20230421,000000,40.15,40.26,39.62,39.85,1281748,0
+HRL.US,D,20230424,000000,39.9,40,39.55,39.7,1243140,0
+HRL.US,D,20230425,000000,39.66,40.15,39.66,40.02,1321782,0
+HRL.US,D,20230426,000000,39.75,40.05,39.63,39.84,1510770,0
+HRL.US,D,20230427,000000,39.82,40.44,39.76,40.41,1796419,0
+HRL.US,D,20230428,000000,40.5,40.67,40.28,40.44,3939285,0
+HRL.US,D,20230501,000000,40.55,40.8057,40.47,40.63,2115309,0
+HRL.US,D,20230502,000000,40.57,40.65,40.01,40.21,1668283,0
+HRL.US,D,20230503,000000,40.4,40.94,40.33,40.63,2240699,0
+HRL.US,D,20230504,000000,40.72,40.94,40.48,40.91,1639802,0
+HRL.US,D,20230505,000000,40.935,41.285,40.86,41.2,1787299,0
+HRL.US,D,20230508,000000,40.88,41.015,40.485,40.64,2015594,0
+HRL.US,D,20230509,000000,40.51,40.745,40.13,40.16,2032132,0
+HRL.US,D,20230510,000000,40.14,40.44,39.985,40.13,1483751,0
+HRL.US,D,20230511,000000,40.2,40.31,39.79,40.29,1698175,0
+HRL.US,D,20230512,000000,40.21,40.415,40.09,40.24,1331388,0
+HRL.US,D,20230515,000000,40.31,40.36,39.57,39.62,1695545,0
+HRL.US,D,20230516,000000,39.44,39.45,38.69,39.03,2230928,0
+HRL.US,D,20230517,000000,39.02,39.36,38.64,39.35,1579630,0
+HRL.US,D,20230518,000000,39.14,39.33,38.95,39.27,1910901,0
+HRL.US,D,20230519,000000,39.34,39.545,39.18,39.34,2185261,0
+HRL.US,D,20230522,000000,39.3,39.36,38.725,38.89,2013212,0
+HRL.US,D,20230523,000000,39.05,39.21,38.55,39.1,2941915,0
+HRL.US,D,20230524,000000,39.14,39.25,38.88,38.89,2213882,0
+HRL.US,D,20230525,000000,38.62,38.8598,38.19,38.24,2550247,0
+HRL.US,D,20230526,000000,38.16,38.51,37.98,38.47,2503612,0
+HRL.US,D,20230530,000000,38.18,38.54,38.05,38.33,3640558,0
+HRL.US,D,20230531,000000,38.52,38.69,38.04,38.25,6814976,0
+HRL.US,D,20230601,000000,40.15,41.19,39.9,40.2,5360577,0
+HRL.US,D,20230602,000000,40.27,40.79,40.19,40.77,3692399,0
+HRL.US,D,20230605,000000,40.79,41.19,40.46,40.56,2039734,0
+HRL.US,D,20230606,000000,40.67,41.07,39.84,40.43,4054408,0
+HRL.US,D,20230607,000000,39.985,40.4108,39.445,40.37,2381569,0
+HRL.US,D,20230608,000000,40.33,40.75,40.06,40.63,2139985,0
+HRL.US,D,20230609,000000,40.58,40.97,40.52,40.87,1638436,0
+HRL.US,D,20230612,000000,40.92,40.99,40.66,40.88,1348147,0
+HRL.US,D,20230613,000000,40.72,41.02,40.56,40.83,2283681,0
+HRL.US,D,20230614,000000,41.06,41.3291,40.915,41.25,1610809,0
+HRL.US,D,20230615,000000,41.41,41.57,41.16,41.3,2071350,0
+HRL.US,D,20230616,000000,41.34,41.73,41.24,41.27,3334358,0
+HRL.US,D,20230620,000000,41.18,41.35,40.77,40.78,2493601,0
+HRL.US,D,20230621,000000,40.63,40.77,40.13,40.68,1937860,0
+HRL.US,D,20230622,000000,40.9,41.01,40.43,40.61,1543437,0
+HRL.US,D,20230623,000000,40.75,40.86,40.42,40.47,1842883,0
+HRL.US,D,20230626,000000,40.38,40.78,40.05,40.78,1231171,0
+HRL.US,D,20230627,000000,40.81,40.99,40.44,40.49,1336135,0
+HRL.US,D,20230628,000000,40.08,40.08,39.15,39.43,2261318,0
+HRL.US,D,20230629,000000,39.34,39.96,39.2,39.86,1700098,0
+HRL.US,D,20230630,000000,40,40.265,39.8598,40.22,2014761,0
+HRL.US,D,20230703,000000,40.06,40.745,39.94,40.62,1055632,0
+HRL.US,D,20230705,000000,40.42,40.46,40.06,40.16,2446521,0
+HRL.US,D,20230706,000000,40.03,40.05,39.58,39.81,1894905,0
+HRL.US,D,20230707,000000,39.67,39.87,39.305,39.35,2049881,0
+HRL.US,D,20230710,000000,39.35,39.815,39.025,39.08,1755518,0
+HRL.US,D,20230711,000000,39.1,39.38,39.06,39.21,1834282,0
+HRL.US,D,20230712,000000,39.57,39.58,39.1,39.15,1903264,0
+HRL.US,D,20230713,000000,39.18,39.81,39.01,39.76,2510521,0
+HRL.US,D,20230714,000000,39.58,40.17,39.355,40.13,2481084,0
+HRL.US,D,20230717,000000,40,40.11,39.37,39.39,1649062,0
+HRL.US,D,20230718,000000,39.29,39.665,39.075,39.33,1413203,0
+HRL.US,D,20230719,000000,39.51,39.73,39.3,39.56,1541319,0
+HRL.US,D,20230720,000000,39.69,40.22,39.45,40.21,1538132,0
+HRL.US,D,20230721,000000,40.23,40.315,39.955,40.14,1639900,0
+HRL.US,D,20230724,000000,40.12,40.58,40.09,40.52,1282112,0
+HRL.US,D,20230725,000000,40.55,40.65,40.27,40.64,1731062,0
+HRL.US,D,20230726,000000,40.61,41.13,40.595,40.81,1238725,0
+HRL.US,D,20230727,000000,40.83,41.01,40.5347,40.63,1452481,0
+HRL.US,D,20230728,000000,41,41.11,40.76,41.04,1284182,0
+HRL.US,D,20230731,000000,41.05,41.135,40.8,40.88,2517531,0
+HRL.US,D,20230801,000000,40.98,41.08,40.5,40.59,1286042,0
+HRL.US,D,20230802,000000,40.66,41.72,40.62,41.39,1366564,0
+HRL.US,D,20230803,000000,41.29,41.39,40.79,40.82,1577168,0
+HRL.US,D,20230804,000000,40.88,41.07,40.5,40.54,1804931,0
+HRL.US,D,20230807,000000,40.2,40.76,40.13,40.76,1197308,0
+HRL.US,D,20230808,000000,40.76,40.76,39.955,40.14,1183870,0
+HRL.US,D,20230809,000000,40.28,40.86,40.2,40.71,1278697,0
+HRL.US,D,20230810,000000,40.74,41.045,40.725,40.79,1313194,0
+HRL.US,D,20230811,000000,40.9,41.6,40.77,41.6,1907284,0
+HRL.US,D,20230814,000000,41.67,41.73,40.81,40.87,1784333,0
+HRL.US,D,20230815,000000,40.77,40.86,40.23,40.24,1540792,0
+HRL.US,D,20230816,000000,40.29,40.37,40.03,40.07,1585628,0
+HRL.US,D,20230817,000000,39.94,40.1,39.39,39.4,2019407,0
+HRL.US,D,20230818,000000,39.33,39.69,39.11,39.29,1940856,0
+HRL.US,D,20230821,000000,39.12,39.25,38.77,38.94,1952472,0
+HRL.US,D,20230822,000000,38.78,39.125,38.68,38.95,2105661,0
+HRL.US,D,20230823,000000,38.91,38.99,38.36,38.47,1883889,0
+HRL.US,D,20230824,000000,38.63,39.085,38.63,38.92,1761977,0
+HRL.US,D,20230825,000000,39.23,39.535,39.02,39.38,1536572,0
+HRL.US,D,20230828,000000,39.49,39.76,39.4155,39.74,1425083,0
+HRL.US,D,20230829,000000,39.86,39.98,39.3995,39.81,1702558,0
+HRL.US,D,20230830,000000,40,40.12,39.565,39.66,2397838,0
+HRL.US,D,20230831,000000,39.55,39.76,38.35,38.59,5648054,0
+HRL.US,D,20230901,000000,38.45,39.01,38.18,38.4,3217269,0
+HRL.US,D,20230905,000000,38.42,38.48,37.64,37.65,2960464,0
+HRL.US,D,20230906,000000,37.69,37.83,37.235,37.25,2451215,0
+HRL.US,D,20230907,000000,37.35,37.4,36.9,36.98,2960069,0
+HRL.US,D,20230908,000000,36.99,37.16,36.775,37.12,2634146,0
+HRL.US,D,20230911,000000,37.13,37.585,37.1,37.36,1970268,0
+HRL.US,D,20230912,000000,37.4,37.46,36.97,37.4,2033383,0
+HRL.US,D,20230913,000000,37.46,37.58,37.225,37.55,1824431,0
+HRL.US,D,20230914,000000,37.6,38.49,37.6,38.41,2101758,0
+HRL.US,D,20230915,000000,38.4,38.61,38.23,38.24,4139399,0
+HRL.US,D,20230918,000000,38.37,38.45,37.79,38.22,1846120,0
+HRL.US,D,20230919,000000,38.24,38.565,38.12,38.43,1844158,0
+HRL.US,D,20230920,000000,38.61,38.96,38.41,38.79,2041491,0
+HRL.US,D,20230921,000000,38.76,39.58,38.57,39.33,2692524,0
+HRL.US,D,20230922,000000,39.34,39.38,38.9,38.91,2100824,0
+HRL.US,D,20230925,000000,38.76,39.1,38.64,38.93,1674916,0
+HRL.US,D,20230926,000000,38.92,39.25,38.82,38.85,1996379,0
+HRL.US,D,20230927,000000,38.82,38.9488,38.09,38.33,1624165,0
+HRL.US,D,20230928,000000,38.43,38.56,38.01,38.03,1755819,0
+HRL.US,D,20230929,000000,38.21,38.45,37.98,38.03,2004801,0
+HRL.US,D,20231002,000000,37.88,37.89,37.12,37.54,1888036,0
+HRL.US,D,20231003,000000,37.22,37.9,37.13,37.7,2483501,0
+HRL.US,D,20231004,000000,37.66,38.135,37.48,38.1,1817458,0
+HRL.US,D,20231005,000000,37.99,38.27,37.195,37.35,3170597,0
+HRL.US,D,20231006,000000,37.17,37.21,35.96,36.87,2782918,0
+HRL.US,D,20231009,000000,36.7,36.84,35.41,36.05,4866302,0
+HRL.US,D,20231010,000000,36.39,37.245,36.39,36.81,3151873,0
+HRL.US,D,20231011,000000,36.87,36.99,36.085,36.23,2250867,0
+HRL.US,D,20231012,000000,36,36.19,32.2,32.67,8080401,0
+HRL.US,D,20231013,000000,32.09,32.25,30.702,32.02,7341841,0
+HRL.US,D,20231016,000000,32.05,32.42,31.305,32.12,5147254,0
+HRL.US,D,20231017,000000,32.07,32.655,32,32.41,3473747,0
+HRL.US,D,20231018,000000,32.48,32.6186,31.85,31.86,2647947,0
+HRL.US,D,20231019,000000,31.86,32.22,31.7,31.82,2656976,0
+HRL.US,D,20231020,000000,31.99,32.13,31.4,31.42,3068402,0
+HRL.US,D,20231023,000000,31.27,31.5105,30.915,30.96,2984068,0
+HRL.US,D,20231024,000000,30.96,31.22,30.86,30.96,5064645,0
+HRL.US,D,20231025,000000,31.03,32.175,30.93,32.12,5677057,0
+HRL.US,D,20231026,000000,32.2,32.25,31.67,32.04,3609871,0
+HRL.US,D,20231027,000000,31.87,32.01,31.295,31.39,2891454,0
+HRL.US,D,20231030,000000,31.59,32.14,31.585,32.06,2557127,0
+HRL.US,D,20231031,000000,32.23,32.6984,32.18,32.55,7189302,0
+HRL.US,D,20231101,000000,32.51,32.665,32.14,32.44,4235742,0
+HRL.US,D,20231102,000000,32.72,33.37,32.6,33.18,3305344,0
+HRL.US,D,20231103,000000,33.58,33.68,32.825,32.87,2215461,0
+HRL.US,D,20231106,000000,32.86,32.98,32.49,32.53,1999137,0
+HRL.US,D,20231107,000000,32.54,32.72,32.4,32.59,2128978,0
+HRL.US,D,20231108,000000,32.68,32.69,32.38,32.47,1894940,0
+HRL.US,D,20231109,000000,32.58,32.605,32.3,32.51,2174970,0
+HRL.US,D,20231110,000000,32.64,32.64,32.315,32.5,2115626,0
+HRL.US,D,20231113,000000,32.32,32.67,32.29,32.43,2379263,0
+HRL.US,D,20231114,000000,32.73,33.16,32.53,32.92,3841686,0
+HRL.US,D,20231115,000000,32.97,33.02,32.58,32.74,2059092,0
+HRL.US,D,20231116,000000,32.67,32.99,32.5,32.66,7867271,0
+HRL.US,D,20231117,000000,32.84,32.84,32.33,32.52,3708388,0
+HRL.US,D,20231120,000000,32.33,32.48,32.155,32.19,2797993,0
+HRL.US,D,20231121,000000,32.28,32.72,32.155,32.45,8459107,0
+HRL.US,D,20231122,000000,32.75,32.83,32.335,32.59,3400012,0
+HRL.US,D,20231124,000000,32.7,32.91,32.62,32.72,1191350,0
+HRL.US,D,20231127,000000,32.73,32.77,31.87,31.96,3757641,0
+HRL.US,D,20231128,000000,31.93,32.12,31.645,31.95,5487464,0
+HRL.US,D,20231129,000000,31.55,31.71,30.12,30.47,8596796,0
+HRL.US,D,20231130,000000,30.5,30.865,30.135,30.59,7201755,0
+HRL.US,D,20231201,000000,30.59,31.34,30.5548,31.32,2968917,0
+HRL.US,D,20231204,000000,31.32,31.915,31.32,31.74,2455027,0
+HRL.US,D,20231205,000000,31.77,31.87,31.275,31.34,2153091,0
+HRL.US,D,20231206,000000,31.26,31.945,31.14,31.9,3016701,0
+HRL.US,D,20231207,000000,32,32.05,31.52,31.85,2546704,0
+HRL.US,D,20231208,000000,31.89,31.8932,31.36,31.38,2133703,0
+HRL.US,D,20231211,000000,31.63,31.93,31.39,31.71,3222753,0
+HRL.US,D,20231212,000000,31.69,31.745,31.37,31.66,1899609,0
+HRL.US,D,20231213,000000,31.58,32.71,31.41,32.7,2468161,0
+HRL.US,D,20231214,000000,32.78,32.85,31.87,31.92,3134653,0
+HRL.US,D,20231215,000000,31.77,31.87,31.025,31.08,5677185,0
+HRL.US,D,20231218,000000,31.28,31.83,30.98,31.61,2884329,0
+HRL.US,D,20231219,000000,31.66,31.8,31.37,31.73,3151147,0
+HRL.US,D,20231220,000000,31.53,31.78,31.395,31.43,2917470,0
+HRL.US,D,20231221,000000,31.67,31.84,31.265,31.67,2072739,0
+HRL.US,D,20231222,000000,31.75,31.985,31.58,31.76,1526451,0
+HRL.US,D,20231226,000000,31.69,31.92,31.52,31.81,1567544,0
+HRL.US,D,20231227,000000,31.78,31.84,31.61,31.81,1521806,0
+HRL.US,D,20231228,000000,31.73,32.1,31.73,31.94,2798995,0
+HRL.US,D,20231229,000000,31.91,32.17,31.87,32.11,1987025,0
+HRL.US,D,20240102,000000,32.09,33.02,32.04,32.8,3226555,0
+HRL.US,D,20240103,000000,32.9,33.02,32.5045,32.6,3092359,0
+HRL.US,D,20240104,000000,32.53,32.68,32.16,32.32,2850954,0
+HRL.US,D,20240105,000000,32.24,32.47,31.92,32.16,1842078,0
+HRL.US,D,20240108,000000,31.98,32.24,31.81,32.08,2265616,0
+HRL.US,D,20240109,000000,31.94,32.36,31.76,32.23,2410842,0
+HRL.US,D,20240110,000000,32.23,32.2701,31.795,31.89,2736415,0
+HRL.US,D,20240111,000000,31.93,32.02,31.62,31.77,3559921,0
+HRL.US,D,20240112,000000,31.68,31.85,31.495,31.81,1883535,0
+HRL.US,D,20240116,000000,31.92,31.94,31.18,31.32,2227506,0
+HRL.US,D,20240117,000000,31.14,31.365,31.005,31.21,2468997,0
+HRL.US,D,20240118,000000,30.99,31.12,30.725,31.08,2543982,0
+HRL.US,D,20240119,000000,31.13,31.13,30.48,30.64,2946175,0
+HRL.US,D,20240122,000000,30.6,30.605,30.15,30.35,3103103,0
+HRL.US,D,20240123,000000,30.53,30.72,30.19,30.72,3500579,0
+HRL.US,D,20240124,000000,30.73,30.85,30.4,30.4,2109362,0
+HRL.US,D,20240125,000000,30.48,30.71,30.24,30.42,3004125,0
+HRL.US,D,20240126,000000,30.6,31.12,30.6,30.99,2518976,0
+HRL.US,D,20240129,000000,31.07,31.08,30.535,30.57,2947637,0
+HRL.US,D,20240130,000000,30.57,30.77,30.35,30.68,2419934,0
+HRL.US,D,20240131,000000,30.75,30.96,30.36,30.37,5709104,0
+HRL.US,D,20240201,000000,30.26,30.905,29.905,30.86,3024198,0
+HRL.US,D,20240202,000000,30.85,30.94,30.345,30.6,3126122,0
+HRL.US,D,20240205,000000,30.48,30.48,29.76,29.8,3510973,0
+HRL.US,D,20240206,000000,29.75,30.35,29.73,30.09,2875804,0
+HRL.US,D,20240207,000000,30.21,30.25,29.57,29.73,3104495,0
+HRL.US,D,20240208,000000,29.6,29.78,29.34,29.47,3589200,0
+HRL.US,D,20240209,000000,29.4,29.4,28.97,29.06,3792130,0
+HRL.US,D,20240212,000000,29.03,29.62,28.9305,29.6,2900491,0
+HRL.US,D,20240213,000000,29.56,29.8,28.635,28.72,4173650,0
+HRL.US,D,20240214,000000,28.76,28.8254,28.51,28.8,2690379,0
+HRL.US,D,20240215,000000,28.94,29.221,28.85,29.11,2380372,0
+HRL.US,D,20240216,000000,29.01,29.17,28.765,28.99,5655091,0
+HRL.US,D,20240220,000000,29.09,29.71,29.0001,29.44,2673889,0
+HRL.US,D,20240221,000000,29.57,29.76,29.37,29.74,3797787,0
+HRL.US,D,20240222,000000,29.36,30.35,29.18,30.28,3779972,0
+HRL.US,D,20240223,000000,30.22,30.75,30.13,30.51,4050712,0
+HRL.US,D,20240226,000000,30.52,30.71,30.26,30.45,2845301,0
+HRL.US,D,20240227,000000,30.55,31.04,30.48,30.9,3677002,0
+HRL.US,D,20240228,000000,31.04,31.115,30.58,30.83,4769620,0
+HRL.US,D,20240229,000000,34.76,36,34,35.32,14658857,0
+HRL.US,D,20240301,000000,35.32,35.35,33.2,33.37,6864527,0
+HRL.US,D,20240304,000000,33.32,33.83,33.245,33.77,3110707,0
+HRL.US,D,20240305,000000,33.86,34.55,33.81,34.02,3373904,0
+HRL.US,D,20240306,000000,34.105,34.29,33.955,34.19,2511997,0
+HRL.US,D,20240307,000000,34.27,34.27,33.77,33.97,2566618,0
+HRL.US,D,20240308,000000,33.94,34.25,33.79,34.11,2765179,0
+HRL.US,D,20240311,000000,34.01,34.58,33.96,34.19,2610929,0
+HRL.US,D,20240312,000000,34.1,34.28,33.97,34.16,2115645,0
+HRL.US,D,20240313,000000,34.26,34.54,34.12,34.48,2769654,0
+HRL.US,D,20240314,000000,34.29,34.46,33.58,33.72,3273224,0
+HRL.US,D,20240315,000000,33.53,34.17,33.405,34.14,5402842,0
+HRL.US,D,20240318,000000,34,34.855,33.95,34.35,3799043,0
+HRL.US,D,20240319,000000,34.35,34.55,34.16,34.48,2194967,0
+HRL.US,D,20240320,000000,34.61,34.7,34.29,34.5,2233897,0
+HRL.US,D,20240321,000000,34.48,34.66,34.25,34.26,2073303,0
+HRL.US,D,20240322,000000,34.4,34.45,34.13,34.38,1585450,0
+HRL.US,D,20240325,000000,34.44,34.5,34.14,34.22,1622980,0
+HRL.US,D,20240326,000000,34.37,34.62,34.275,34.35,2733203,0
+HRL.US,D,20240327,000000,34.49,34.86,34.49,34.85,3724969,0
+HRL.US,D,20240328,000000,34.95,35.12,34.77,34.89,2274694,0
+HRL.US,D,20240401,000000,34.95,35.13,34.72,34.98,3229193,0
+HRL.US,D,20240402,000000,35.065,35.51,34.94,35.24,4290664,0
+HRL.US,D,20240403,000000,35.13,35.17,34.545,34.73,3263786,0
+HRL.US,D,20240404,000000,34.93,35.26,34.57,35.17,2576885,0
+HRL.US,D,20240405,000000,35.05,35.1284,34.52,34.7,1949416,0
+HRL.US,D,20240408,000000,34.69,35.21,34.61,35.11,2537448,0
+HRL.US,D,20240409,000000,35.17,35.465,35.045,35.31,2614364,0
+HRL.US,D,20240410,000000,35.03,35.31,34.595,34.77,2395154,0
+HRL.US,D,20240411,000000,34.99,35.1,34.62,34.95,2286286,0
+HRL.US,D,20240412,000000,34.63,34.63,33.73,33.93,3025844,0
+HRL.US,D,20240415,000000,34.04,34.3,33.785,33.91,2459163,0
+HRL.US,D,20240416,000000,34.06,34.12,33.79,33.81,2266306,0
+HRL.US,D,20240417,000000,33.95,34.23,33.76,34.04,2193713,0
+HRL.US,D,20240418,000000,34.25,34.4,34.025,34.38,2064558,0
+HRL.US,D,20240419,000000,34.48,34.79,34.365,34.74,2358709,0
+HRL.US,D,20240422,000000,34.9,35.3,34.54,35.14,2024101,0
+HRL.US,D,20240423,000000,35.24,35.36,35.07,35.14,1595906,0
+HRL.US,D,20240424,000000,34.8,35.68,34.61,35.6,2208954,0
+HRL.US,D,20240425,000000,35.67,35.8699,35.195,35.27,1816403,0
+HRL.US,D,20240426,000000,35.17,35.6,35.1,35.32,2088175,0
+HRL.US,D,20240429,000000,35.4,35.58,35.3,35.42,1470174,0
+HRL.US,D,20240430,000000,35.38,35.685,35.11,35.56,4486377,0
+HRL.US,D,20240501,000000,35.34,35.54,35.05,35.25,1775379,0
+HRL.US,D,20240502,000000,35.36,35.51,35.1,35.42,1668948,0
+HRL.US,D,20240503,000000,35.5,35.5,34.8238,35.17,1627936,0
+HRL.US,D,20240506,000000,35.31,35.33,34.59,34.8,2212238,0
+HRL.US,D,20240507,000000,34.99,35.35,34.85,35.31,1575188,0
+HRL.US,D,20240508,000000,35.3,35.35,35.02,35.12,1199963,0
+HRL.US,D,20240509,000000,35.23,35.42,34.86,35.39,1044659,0
+HRL.US,D,20240510,000000,35.39,35.71,35.295,35.63,1093891,0
+HRL.US,D,20240513,000000,35.63,36.148,35.49,35.55,1671878,0
+HRL.US,D,20240514,000000,35.65,35.98,35.56,35.78,1674020,0
+HRL.US,D,20240515,000000,35.83,35.935,35.47,35.6,1704578,0
+HRL.US,D,20240516,000000,35.72,36.28,35.62,36.09,2217383,0
+HRL.US,D,20240517,000000,36.09,36.325,35.89,36.31,2887562,0
+HRL.US,D,20240520,000000,36.3,36.86,36.11,36.77,3195571,0
+HRL.US,D,20240521,000000,36.77,36.8,36.18,36.43,2337970,0
+HRL.US,D,20240522,000000,35.96,36.06,35.3536,35.47,2329189,0
+HRL.US,D,20240523,000000,35.25,35.33,34.7012,34.75,2290873,0
+HRL.US,D,20240524,000000,34.88,35.245,34.8,35.11,2474877,0
+HRL.US,D,20240528,000000,34.99,35,34.325,34.7,2640840,0
+HRL.US,D,20240529,000000,34.44,34.545,34.02,34.1,3770869,0
+HRL.US,D,20240530,000000,33.68,33.84,30.51,30.79,9432326,0
+HRL.US,D,20240531,000000,30.71,31.335,30.65,30.98,9146837,0
+HRL.US,D,20240603,000000,31.04,31.4,30.57,30.91,3097016,0
+HRL.US,D,20240604,000000,30.78,31.09,30.72,30.74,2372711,0
+HRL.US,D,20240605,000000,30.65,30.74,30.41,30.6,3118644,0
+HRL.US,D,20240606,000000,30.66,31.045,30.475,30.88,2016541,0
+HRL.US,D,20240607,000000,30.66,31.095,30.52,30.64,1877378,0
+HRL.US,D,20240610,000000,30.58,30.64,30.135,30.58,2419161,0
+HRL.US,D,20240611,000000,30.44,30.67,30.35,30.65,1771987,0
+HRL.US,D,20240612,000000,30.81,30.82,30.4125,30.5,2068745,0
+HRL.US,D,20240613,000000,30.5,30.7591,30.25,30.65,2240383,0
+HRL.US,D,20240614,000000,30.65,30.74,30.35,30.48,2176972,0
+HRL.US,D,20240617,000000,30.37,30.83,30.265,30.74,1929079,0
+HRL.US,D,20240618,000000,30.77,30.9,30.32,30.37,2291213,0
+HRL.US,D,20240620,000000,30.33,30.7221,30.26,30.48,1888452,0
+HRL.US,D,20240621,000000,30.62,30.84,30.4,30.64,3818910,0
+HRL.US,D,20240624,000000,30.64,31.105,30.6138,30.96,2435927,0
+HRL.US,D,20240625,000000,30.89,31.03,30.36,30.37,2351099,0
+HRL.US,D,20240626,000000,30.26,30.37,30.13,30.22,1892078,0
+HRL.US,D,20240627,000000,30.26,30.32,30.01,30.22,1716741,0
+HRL.US,D,20240628,000000,30.18,30.51,30.075,30.49,3256914,0
+HRL.US,D,20240701,000000,30.59,30.74,30.39,30.43,2159510,0
+HRL.US,D,20240702,000000,30.49,30.66,30.35,30.55,1786635,0
+HRL.US,D,20240703,000000,30.6,30.64,30.155,30.24,726986,0
+HRL.US,D,20240705,000000,30.23,30.3055,30.06,30.29,1649062,0
+HRL.US,D,20240708,000000,30.36,30.38,29.975,30.15,1820711,0
+HRL.US,D,20240709,000000,30.12,30.24,30.005,30.04,2522642,0
+HRL.US,D,20240710,000000,30.24,30.46,30.12,30.41,1967342,0
+HRL.US,D,20240711,000000,30.47,31.05,30.42,30.87,2580955,0
+HRL.US,D,20240712,000000,31.07,31.27,30.765,30.97,2506427,0
+HRL.US,D,20240715,000000,30.79,30.91,30.53,30.55,1789866,0
+HRL.US,D,20240716,000000,30.67,31.41,30.595,31.36,2099712,0
+HRL.US,D,20240717,000000,31.49,32.3,31.4,32.16,2918591,0
+HRL.US,D,20240718,000000,31.89,32.65,31.89,32.23,1824084,0
+HRL.US,D,20240719,000000,32.34,32.44,31.63,31.79,2235748,0
+HRL.US,D,20240722,000000,31.78,31.84,31.105,31.34,1759583,0
+HRL.US,D,20240723,000000,31.4,31.54,31.075,31.18,1619594,0
+HRL.US,D,20240724,000000,31.09,31.575,31.09,31.51,1845112,0
+HRL.US,D,20240725,000000,31.68,32.37,31.6,31.84,2360889,0
+HRL.US,D,20240726,000000,31.85,32.1,31.77,32.01,1631995,0
+HRL.US,D,20240729,000000,31.93,32.09,31.74,31.9,2012535,0
+HRL.US,D,20240730,000000,31.74,32.11,31.58,32.02,2076500,0
+HRL.US,D,20240731,000000,32.02,32.255,31.89,32.11,4401204,0
+HRL.US,D,20240801,000000,32.2,32.56,32.05,32.46,1630811,0
+HRL.US,D,20240802,000000,32.75,32.98,32.08,32.87,1633779,0
+HRL.US,D,20240805,000000,32.78,33.14,31.9,32.1,2918283,0
+HRL.US,D,20240806,000000,32.15,32.42,31.77,31.8,2804963,0
+HRL.US,D,20240807,000000,31.8,32.275,31.62,31.97,1909135,0
+HRL.US,D,20240808,000000,31.8,32.235,31.68,31.97,1461733,0
+HRL.US,D,20240809,000000,31.93,32.1,31.59,32.03,1350064,0
+HRL.US,D,20240812,000000,31.98,32.09,31.2,31.25,1531389,0
+HRL.US,D,20240813,000000,32.4,32.46,31.5,31.8,2754374,0
+HRL.US,D,20240814,000000,32.14,32.53,32.065,32.26,1829793,0
+HRL.US,D,20240815,000000,32.34,32.49,31.93,32.02,2402471,0
+HRL.US,D,20240816,000000,31.95,32.4,31.85,32.36,2223560,0
+HRL.US,D,20240819,000000,32.35,32.71,32.255,32.68,1426500,0
+HRL.US,D,20240820,000000,32.59,32.59,32.16,32.33,1624958,0
+HRL.US,D,20240821,000000,32.5,32.68,32.275,32.44,1525449,0
+HRL.US,D,20240822,000000,32.5,32.5,31.8,31.95,1652762,0
+HRL.US,D,20240823,000000,32.21,32.43,31.805,31.88,2325931,0
+HRL.US,D,20240826,000000,32,32.415,31.9,32.36,1832992,0
+HRL.US,D,20240827,000000,32.38,32.395,32.03,32.21,1712467,0
+HRL.US,D,20240828,000000,32.21,32.545,32.1,32.39,2172016,0
+HRL.US,D,20240829,000000,32.59,32.71,32.08,32.19,1800372,0
+HRL.US,D,20240830,000000,32.21,32.57,32.13,32.55,3679910,0
+HRL.US,D,20240903,000000,32.55,33.16,32.275,33.14,3205832,0
+HRL.US,D,20240904,000000,29.85,31.09,29.21,31.01,5813450,0
+HRL.US,D,20240905,000000,31.36,32.25,31.075,32.11,4269610,0
+HRL.US,D,20240906,000000,32.06,32.76,32,32.57,2687905,0
+HRL.US,D,20240909,000000,32.57,32.65,32.24,32.4,2533569,0
+HRL.US,D,20240910,000000,32.46,32.54,32.14,32.22,2123654,0
+HRL.US,D,20240911,000000,32.05,32.22,31.225,31.34,1760208,0
+HRL.US,D,20240912,000000,31.21,31.65,31.0713,31.62,2398989,0
+HRL.US,D,20240913,000000,31.67,32.12,31.62,32.08,1703229,0
+HRL.US,D,20240916,000000,32.35,32.61,32.26,32.53,1711602,0
+HRL.US,D,20240917,000000,32.27,32.695,32.27,32.37,1759465,0
+HRL.US,D,20240918,000000,32.39,32.825,32.28,32.4,1699437,0
+HRL.US,D,20240919,000000,32.42,32.52,31.89,32.13,1817046,0
+HRL.US,D,20240920,000000,32.12,32.2,31.63,31.77,6532309,0
+HRL.US,D,20240923,000000,31.69,31.845,31.425,31.48,2028176,0
+HRL.US,D,20240924,000000,31.57,31.62,31.1101,31.17,1919068,0
+HRL.US,D,20240925,000000,31.31,31.3452,30.93,31.11,3227598,0
+HRL.US,D,20240926,000000,31,31.605,31,31.57,3654682,0
+HRL.US,D,20240927,000000,31.75,32.11,31.675,31.72,1653228,0
+HRL.US,D,20240930,000000,31.905,31.97,31.59,31.7,1980902,0
+HRL.US,D,20241001,000000,31.62,31.8,31.34,31.66,2161499,0
+HRL.US,D,20241002,000000,31.52,31.72,31.38,31.54,1906850,0
+HRL.US,D,20241003,000000,31.4,31.4,30.88,31.11,2163619,0
+HRL.US,D,20241004,000000,31.035,31.43,31,31.35,1816789,0
+HRL.US,D,20241007,000000,31.35,31.35,31.105,31.26,1620855,0
+HRL.US,D,20241008,000000,31.2,31.26,30.765,31.07,1869348,0
+HRL.US,D,20241009,000000,31.14,31.19,30.88,30.98,1914971,0
+HRL.US,D,20241010,000000,31.11,31.33,30.875,30.99,1702323,0
+HRL.US,D,20241011,000000,31.18,31.26,30.935,31.08,1814345,0
+HRL.US,D,20241014,000000,31.14,31.25,30.91,31.23,1571475,0
+HRL.US,D,20241015,000000,31.07,31.495,30.97,31.14,2068247,0
+HRL.US,D,20241016,000000,31.12,31.35,31.04,31.23,2239625,0
+HRL.US,D,20241017,000000,31.2,31.62,31.13,31.56,1934897,0
+HRL.US,D,20241018,000000,31.64,32.21,31.33,32.19,2855583,0
+HRL.US,D,20241021,000000,31.72,31.88,31.25,31.32,1880437,0
+HRL.US,D,20241022,000000,31.31,31.31,30.905,31.09,1409926,0
+HRL.US,D,20241023,000000,30.97,31.27,30.88,31.19,1311148,0
+HRL.US,D,20241024,000000,31.27,31.47,31.075,31.09,1383825,0
+HRL.US,D,20241025,000000,31.2,31.44,31.035,31.06,1173836,0
+HRL.US,D,20241028,000000,31.13,31.34,30.871,30.94,1612241,0
+HRL.US,D,20241029,000000,30.87,31.055,30.62,30.69,2414209,0
+HRL.US,D,20241030,000000,30.67,30.89,30.58,30.62,1941888,0
+HRL.US,D,20241031,000000,30.6,30.8,30.411,30.55,3654914,0
+HRL.US,D,20241101,000000,30.67,30.97,30.525,30.92,1897317,0
+HRL.US,D,20241104,000000,30.97,31.08,30.6101,30.74,1983341,0
+HRL.US,D,20241105,000000,30.75,31.12,30.43,31.1,1781318,0
+HRL.US,D,20241106,000000,31.18,31.488,30.63,30.72,2872471,0
+HRL.US,D,20241107,000000,30.68,30.88,30.215,30.27,2487771,0
+HRL.US,D,20241108,000000,30.21,30.43,29.98,30.32,2147355,0
+HRL.US,D,20241111,000000,30.37,30.715,30.27,30.36,1901576,0
+HRL.US,D,20241112,000000,30.66,30.9,30.37,30.39,1898547,0
+HRL.US,D,20241113,000000,30.425,30.425,30.04,30.39,2638757,0
+HRL.US,D,20241114,000000,30.39,31.04,30.38,30.41,2596901,0
+HRL.US,D,20241115,000000,30.385,30.68,29.18,29.21,4146059,0
+HRL.US,D,20241118,000000,29.5,29.57,29.075,29.4,2885302,0
+HRL.US,D,20241119,000000,29.15,29.765,29.09,29.73,1809263,0
+HRL.US,D,20241120,000000,29.675,30.24,29.67,30.22,2590196,0
+HRL.US,D,20241121,000000,30.155,30.56,30.01,30.5,2093617,0
+HRL.US,D,20241122,000000,30.56,30.87,30.515,30.67,1999865,0
+HRL.US,D,20241125,000000,30.99,31.46,30.9539,31.43,4316844,0
+HRL.US,D,20241126,000000,31.35,31.705,31.23,31.62,2312297,0
+HRL.US,D,20241127,000000,31.77,32.06,31.68,31.92,2220753,0
+HRL.US,D,20241129,000000,31.88,32.49,31.85,32.43,1904753,0
+HRL.US,D,20241202,000000,32.46,32.48,31.85,32.14,3020791,0
+HRL.US,D,20241203,000000,32.1,32.18,31.69,31.82,2999434,0
+HRL.US,D,20241204,000000,31.015,32.025,30.84,31.99,4124974,0
+HRL.US,D,20241205,000000,32.17,32.92,32,32.86,3163312,0
+HRL.US,D,20241206,000000,32.98,33.05,32.44,32.47,2147634,0
+HRL.US,D,20241209,000000,32.38,33.31,32.38,33.18,2633098,0
+HRL.US,D,20241210,000000,33.19,33.755,32.93,33.55,2393672,0
+HRL.US,D,20241211,000000,33.695,33.8,33.13,33.13,3725944,0
+HRL.US,D,20241212,000000,33.265,33.32,32.81,33.04,1634048,0
+HRL.US,D,20241213,000000,33,33.11,32.63,32.94,2508607,0
+HRL.US,D,20241216,000000,32.835,33.115,32.33,32.34,2665354,0
+HRL.US,D,20241217,000000,32.1202,32.7,32.04,32.15,2710107,0
+HRL.US,D,20241218,000000,31.67,32.16,31.34,31.9,4278649,0
+HRL.US,D,20241219,000000,31.65,31.94,31.45,31.58,2889400,0
+HRL.US,D,20241220,000000,31.64,31.89,31.52,31.68,4859790,0
+HRL.US,D,20241223,000000,31.49,31.71,31.34,31.55,1845846,0
+HRL.US,D,20241224,000000,31.45,31.76,31.35,31.61,844004,0
+HRL.US,D,20241226,000000,31.38,31.77,31.38,31.68,1253010,0
+HRL.US,D,20241227,000000,31.5,31.995,31.48,31.85,1718632,0
+HRL.US,D,20241230,000000,31.76,31.77,31.11,31.2,1626425,0
+HRL.US,D,20241231,000000,31.235,31.405,31.01,31.37,1528991,0
+HRL.US,D,20250102,000000,31.51,31.72,31.38,31.52,1452251,0
+HRL.US,D,20250103,000000,31.48,31.56,31.19,31.36,1817375,0
+HRL.US,D,20250106,000000,31.32,31.33,30.51,30.68,2071328,0
+HRL.US,D,20250107,000000,30.88,31.24,30.075,30.14,2262647,0
+HRL.US,D,20250108,000000,30.13,30.47,29.99,30.44,2030181,0
+HRL.US,D,20250110,000000,30.31,30.6,29.82,30.05,3194811,0
+HRL.US,D,20250113,000000,29.95,30.39,29.795,30.26,3314252,0
+HRL.US,D,20250114,000000,29.97,30.32,29.72,30.01,2150344,0
+HRL.US,D,20250115,000000,30.18,30.19,29.355,29.6,2851247,0
+HRL.US,D,20250116,000000,29.44,29.935,29.12,29.89,2894980,0
+HRL.US,D,20250117,000000,29.75,30,29.7,29.93,2515455,0
+HRL.US,D,20250121,000000,29.91,30.885,29.87,30.86,3362417,0
+HRL.US,D,20250122,000000,30.88,30.89,30.28,30.35,2217764,0
+HRL.US,D,20250123,000000,30.31,30.93,30.18,30.86,2138526,0
+HRL.US,D,20250124,000000,30.84,31.03,30.66,30.88,1518577,0
+HRL.US,D,20250127,000000,31.28,31.9459,31.24,31.45,2775686,0
+HRL.US,D,20250128,000000,31.33,31.45,30.36,30.46,2449276,0
+HRL.US,D,20250129,000000,30.51,30.545,30.04,30.18,2098916,0
+HRL.US,D,20250130,000000,30.38,30.5,30.17,30.43,1736375,0
+HRL.US,D,20250131,000000,30.31,30.34,29.925,29.98,11604617,0
+HRL.US,D,20250203,000000,29.75,29.95,29.16,29.6,2914537,0
+HRL.US,D,20250204,000000,29.72,29.82,29.38,29.39,2235628,0
+HRL.US,D,20250205,000000,29.31,29.59,29.11,29.27,4301356,0
+HRL.US,D,20250206,000000,29.64,29.66,29.125,29.18,1796313,0
+HRL.US,D,20250207,000000,29.27,29.28,28.82,29.2,3772457,0
+HRL.US,D,20250210,000000,29.24,29.26,28.825,28.87,2224288,0
+HRL.US,D,20250211,000000,28.845,29.01,28.6,29,2422949,0
+HRL.US,D,20250212,000000,28.62,28.9,28.525,28.53,2661435,0
+HRL.US,D,20250213,000000,28.53,28.63,28.27,28.54,3037534,0
+HRL.US,D,20250214,000000,28.59,28.85,28.37,28.46,2791146,0
+HRL.US,D,20250218,000000,28.4,28.44,28.03,28.29,4050438,0
+HRL.US,D,20250219,000000,28.46,28.72,28.23,28.56,2681352,0
+HRL.US,D,20250220,000000,28.47,28.85,28.42,28.85,2183178,0
+HRL.US,D,20250221,000000,28.915,29.8,28.77,29.65,2828528,0
+HRL.US,D,20250224,000000,29.53,29.76,29.155,29.23,4401811,0
+HRL.US,D,20250225,000000,29.45,29.69,29.255,29.42,2754683,0
+HRL.US,D,20250226,000000,29.27,29.31,28.5556,28.73,4349464,0
+HRL.US,D,20250227,000000,28.555,28.7191,27.59,28.38,4641943,0
+HRL.US,D,20250228,000000,28.64,28.77,28.175,28.63,6051364,0
+HRL.US,D,20250303,000000,28.65,29.51,28.48,29.48,3583546,0
+HRL.US,D,20250304,000000,29.73,29.87,28.89,28.9,2827105,0
+HRL.US,D,20250305,000000,28.82,29.165,28.59,28.76,2029490,0
+HRL.US,D,20250306,000000,28.845,29.15,28.59,29,1970345,0
+HRL.US,D,20250307,000000,28.92,30.31,28.88,29.94,2854994,0
+HRL.US,D,20250310,000000,30.2,31.08,30.12,30.27,3639874,0
+HRL.US,D,20250311,000000,30.2,30.215,29.73,29.92,3359962,0
+HRL.US,D,20250312,000000,29.43,29.72,29.115,29.22,2912635,0
+HRL.US,D,20250313,000000,29.23,29.75,29.22,29.49,2376244,0
+HRL.US,D,20250314,000000,29.35,29.67,29.22,29.54,2700554,0
+HRL.US,D,20250317,000000,29.64,30.2,29.54,29.96,2412530,0
+HRL.US,D,20250318,000000,30.07,30.25,29.79,29.94,2408760,0
+HRL.US,D,20250319,000000,29.81,29.91,29.6,29.77,3208806,0
+HRL.US,D,20250320,000000,29.885,29.885,29.45,29.68,3137814,0
+HRL.US,D,20250321,000000,29.56,30.06,29.52,29.98,9492839,0
+HRL.US,D,20250324,000000,29.89,30.03,29.02,29.26,4098927,0
+HRL.US,D,20250325,000000,29.33,29.3337,28.76,28.81,3311572,0
+HRL.US,D,20250326,000000,28.9401,29.685,28.91,29.58,2195007,0
+HRL.US,D,20250327,000000,29.85,30.44,29.77,30.32,2717368,0
+HRL.US,D,20250328,000000,30.52,30.56,30.16,30.36,2168339,0
+HRL.US,D,20250331,000000,30.58,31.23,30.51,30.94,3340687,0
+HRL.US,D,20250401,000000,30.97,31.13,30.575,30.74,2517398,0
+HRL.US,D,20250402,000000,30.78,30.91,30.38,30.62,2209825,0
+HRL.US,D,20250403,000000,30.75,31.53,30.75,31.44,3776136,0
+HRL.US,D,20250404,000000,31.37,32.07,30.575,30.74,4262199,0
+HRL.US,D,20250407,000000,30.26,30.83,29.77,30.04,4345265,0
+HRL.US,D,20250408,000000,30.4,30.45,29.04,29.32,3648988,0
+HRL.US,D,20250409,000000,29,29.92,28.78,29.71,4226672,0
+HRL.US,D,20250410,000000,29.71,30.26,29.09,29.51,5056280,0
+HRL.US,D,20250411,000000,29.6672,30.56,29.55,30.31,3581567,0
+HRL.US,D,20250414,000000,29.99,30.825,29.85,30.55,3908594,0
+HRL.US,D,20250415,000000,30.97,30.97,30.285,30.38,2187200,0
+HRL.US,D,20250416,000000,30.62,30.63,30.065,30.18,2438914,0
+HRL.US,D,20250417,000000,30.18,30.685,30.11,30.58,2859040,0
+HRL.US,D,20250421,000000,30.47,30.47,30.095,30.4,2259421,0
+HRL.US,D,20250422,000000,30.49,30.77,30.325,30.71,2322802,0
+HRL.US,D,20250423,000000,30.695,30.88,30.35,30.81,2047904,0
+HRL.US,D,20250424,000000,30.71,30.71,30.085,30.19,1879705,0
+HRL.US,D,20250425,000000,30.13,30.145,29.575,29.7,2383913,0
+HRL.US,D,20250428,000000,29.655,29.79,29.37,29.52,2257408,0
+HRL.US,D,20250429,000000,29.56,29.65,29.178,29.61,2341482,0
+HRL.US,D,20250430,000000,29.905,30.04,29.35,29.9,3312014,0
+HRL.US,D,20250501,000000,29.65,29.65,29.23,29.39,2391031,0
+HRL.US,D,20250502,000000,29.5,29.64,29.2391,29.31,2964813,0
+HRL.US,D,20250505,000000,29.265,29.305,28.82,29.21,2530603,0
+HRL.US,D,20250506,000000,29.105,29.31,29.02,29.15,1759903,0
+HRL.US,D,20250507,000000,29.16,29.35,28.975,29.11,2286409,0
+HRL.US,D,20250508,000000,29.095,29.74,29.045,29.39,2614363,0
+HRL.US,D,20250509,000000,29.245,29.52,29.18,29.21,1609351,0
+HRL.US,D,20250512,000000,29.165,29.65,29.02,29.55,2999300,0
+HRL.US,D,20250513,000000,29.45,29.55,28.99,29.27,2685945,0
+HRL.US,D,20250514,000000,29.16,29.3,28.9,29.16,4189594,0
+HRL.US,D,20250515,000000,29.37,30.2,29.34,30.16,2966375,0
+HRL.US,D,20250516,000000,30.135,30.55,30.01,30.53,3068510,0
+HRL.US,D,20250519,000000,30.5,30.5,30.055,30.12,2622264,0
+HRL.US,D,20250520,000000,30.13,30.46,30.055,30.14,3773338,0
+HRL.US,D,20250521,000000,30.125,30.13,29.38,29.42,3265830,0
+HRL.US,D,20250522,000000,29.36,29.525,28.985,29.45,3261121,0
+HRL.US,D,20250523,000000,29.48,29.56,29,29.44,2770830,0
+HRL.US,D,20250527,000000,29.8,30.255,29.67,30.2,4867574,0
+HRL.US,D,20250528,000000,30.245,30.45,29.81,30.04,4251516,0
+HRL.US,D,20250529,000000,29.31,30.485,28.77,30.38,6055483,0
+HRL.US,D,20250530,000000,30.51,30.86,30.35,30.68,4464431,0
+HRL.US,D,20250602,000000,30.52,30.85,30.4,30.85,3431126,0
+HRL.US,D,20250603,000000,30.745,31.18,30.58,30.85,2921304,0
+HRL.US,D,20250604,000000,30.875,30.95,30.555,30.7,2566910,0
+HRL.US,D,20250605,000000,30.6,30.92,30.52,30.71,2837967,0
+HRL.US,D,20250606,000000,30.785,30.92,30.37,30.66,2049743,0
+HRL.US,D,20250609,000000,30.58,31.22,30.52,31.19,2933143,0
+HRL.US,D,20250610,000000,31.19,31.425,30.96,31.15,2371781,0
+HRL.US,D,20250611,000000,31.15,31.17,30.79,30.93,2703210,0
+HRL.US,D,20250612,000000,30.995,31.065,30.72,31.05,1766744,0
+HRL.US,D,20250613,000000,31,31.18,30.5046,30.58,1980234,0
+HRL.US,D,20250616,000000,30.81,30.81,30.08,30.28,2133306,0
+HRL.US,D,20250617,000000,30.2375,30.39,29.98,30.06,2140978,0
+HRL.US,D,20250618,000000,30.05,30.26,29.88,30.16,2511478,0
+HRL.US,D,20250620,000000,30.22,30.53,30.11,30.41,7404215,0
+HRL.US,D,20250623,000000,30.65,31.11,30.63,30.85,3746038,0
+HRL.US,D,20250624,000000,30.79,30.7932,30.36,30.4,3699295,0
+HRL.US,D,20250625,000000,30.15,30.15,29.72,29.84,3790131,0
+HRL.US,D,20250626,000000,30.03,30.38,29.96,30.25,2571142,0
+HRL.US,D,20250627,000000,30.255,30.51,30.1934,30.47,3848846,0
+HRL.US,D,20250630,000000,30.39,30.615,29.97,30.25,2979498,0
+HRL.US,D,20250701,000000,30.265,31.1054,30.25,30.7,2830830,0
+HRL.US,D,20250702,000000,30.61,30.915,30.56,30.81,2679910,0
+HRL.US,D,20250703,000000,30.9,30.9,30.37,30.47,2548050,0
+HRL.US,D,20250707,000000,30.41,30.55,30.14,30.51,2602282,0
+HRL.US,D,20250708,000000,30.33,31.17,30.3,31.1,3261995,0
+HRL.US,D,20250709,000000,31.1,31.36,30.89,31.27,3778295,0
+HRL.US,D,20250710,000000,31.12,31.86,30.985,31.54,3102609,0
+HRL.US,D,20250711,000000,31.51,31.54,29.83,30.51,8333564,0
+HRL.US,D,20250714,000000,30.16,30.28,29.46,29.77,6466844,0
+HRL.US,D,20250715,000000,29.77,29.8,29.2,29.21,3614933,0
+HRL.US,D,20250716,000000,29.25,29.95,29.215,29.91,4336243,0
+HRL.US,D,20250717,000000,29.91,30.09,29.315,29.68,3134202,0
+HRL.US,D,20250718,000000,29.59,29.715,29.06,29.14,3128572,0
+HRL.US,D,20250721,000000,29.265,29.3525,28.86,28.89,1954279,0
+HRL.US,D,20250722,000000,28.99,29.535,28.91,29.45,1879472,0
+HRL.US,D,20250723,000000,29.53,29.78,29.3935,29.52,2456942,0
+HRL.US,D,20250724,000000,29.54,29.63,29.26,29.3,2040826,0
+HRL.US,D,20250725,000000,29.26,29.33,29.07,29.24,1986397,0
+HRL.US,D,20250728,000000,29.105,29.11,28.54,28.55,3198891,0
+HRL.US,D,20250729,000000,28.57,28.9,28.49,28.7,2549278,0
+HRL.US,D,20250730,000000,28.745,28.81,28.22,28.29,2907061,0
+HRL.US,D,20250731,000000,28.05,28.3,27.95,28.09,4744475,0
+HRL.US,D,20250801,000000,28.315,28.38,27.775,28.12,3709980,0
+HRL.US,D,20250804,000000,28.205,28.3493,28.09,28.22,2445288,0
+HRL.US,D,20250805,000000,28.34,28.41,28.11,28.3,3253084,0
+HRL.US,D,20250806,000000,28.335,28.403,28.14,28.26,2527685,0
+HRL.US,D,20250807,000000,28.37,28.555,27.9,28.55,3402491,0
+HRL.US,D,20250808,000000,28.55,28.6485,28.38,28.48,1862647,0
+HRL.US,D,20250811,000000,28.575,28.679,28.35,28.58,2436004,0
+HRL.US,D,20250812,000000,28.55,28.93,28.49,28.76,3181266,0
+HRL.US,D,20250813,000000,28.71,29.135,28.62,28.97,2638091,0
+HRL.US,D,20250814,000000,28.96,28.96,28.295,28.3,3234256,0
+HRL.US,D,20250815,000000,28.435,28.545,28.31,28.48,7569307,0
+HRL.US,D,20250818,000000,28.49,28.49,28.175,28.28,3189226,0
+HRL.US,D,20250819,000000,28.37,28.44,28.085,28.41,3777665,0
+HRL.US,D,20250820,000000,28.94,29.325,28.595,28.64,3931534,0
+HRL.US,D,20250821,000000,28.5,28.985,28.42,28.91,3262356,0
+HRL.US,D,20250822,000000,29.055,29.345,28.985,29.25,2258824,0
+HRL.US,D,20250825,000000,29.0407,29.18,28.82,28.87,2896652,0
+HRL.US,D,20250826,000000,28.76,28.85,28.605,28.76,2965871,0
+HRL.US,D,20250827,000000,28.735,29.1,28.6428,29.02,4647965,0
+HRL.US,D,20250828,000000,24.7,25.6,23.7087,25.22,17411444,0
+HRL.US,D,20250829,000000,25.245,25.82,25.24,25.44,7784931,0
+HRL.US,D,20250902,000000,25.46,25.77,24.9601,25.03,6862882,0
+HRL.US,D,20250903,000000,25,25.465,24.95,25.35,5709247,0
+HRL.US,D,20250904,000000,25.38,25.45,25.07,25.24,3889819,0
+HRL.US,D,20250905,000000,25.35,25.77,25.22,25.66,3326098,0
+HRL.US,D,20250908,000000,25.55,25.74,25.37,25.5,3758100,0
+HRL.US,D,20250909,000000,25.43,25.585,25.351,25.52,2680348,0
+HRL.US,D,20250910,000000,25.43,25.43,24.725,24.97,4482907,0
+HRL.US,D,20250911,000000,24.92,25.48,24.9,25.42,3109482,0
+HRL.US,D,20250912,000000,25.4,25.43,25.065,25.08,2397354,0
+HRL.US,D,20250915,000000,25.12,25.22,24.665,24.73,4119311,0
+HRL.US,D,20250916,000000,24.82,25.135,24.755,25.02,3511308,0
+HRL.US,D,20250917,000000,24.98,25.22,24.87,24.89,4216891,0
+HRL.US,D,20250918,000000,24.8,25.07,24.6901,24.96,3855512,0
+HRL.US,D,20250919,000000,24.99,25.14,24.82,24.82,8505129,0
+HRL.US,D,20250922,000000,24.81,24.81,24.31,24.31,5239850,0
+HRL.US,D,20250923,000000,24.44,24.5398,24.265,24.44,4131993,0
+HRL.US,D,20250924,000000,24.38,24.75,24.38,24.71,3666662,0
+HRL.US,D,20250925,000000,24.7501,24.86,24.325,24.41,2907396,0
+HRL.US,D,20250926,000000,24.48,24.73,24.45,24.72,2715703,0
+HRL.US,D,20250929,000000,24.795,24.85,24.425,24.64,4609324,0
+HRL.US,D,20250930,000000,24.68,24.83,24.51,24.74,3466023,0
+HRL.US,D,20251001,000000,24.85,24.93,24.53,24.8,3017878,0
+HRL.US,D,20251002,000000,24.65,24.85,24.62,24.66,3243917,0
+HRL.US,D,20251003,000000,24.698,24.7937,24.575,24.64,2838963,0
+HRL.US,D,20251006,000000,24.65,24.67,24.3,24.31,4182958,0
+HRL.US,D,20251007,000000,24.38,24.38,23.89,24,8872789,0
+HRL.US,D,20251008,000000,24.01,24.01,23.8,23.89,3330375,0
+HRL.US,D,20251009,000000,23.95,24.06,23.72,23.77,4172822,0
+HRL.US,D,20251010,000000,23.85,24.05,23.685,23.73,4793414,0
+HRL.US,D,20251013,000000,23.7,23.79,23.345,23.55,5650867,0
+HRL.US,D,20251014,000000,23.2,23.95,23.1311,23.92,4775185,0
+HRL.US,D,20251015,000000,23.92,24.13,23.59,23.65,3786844,0
+HRL.US,D,20251016,000000,23.69,23.9477,23.665,23.75,4464321,0
+HRL.US,D,20251017,000000,23.85,24.115,23.745,24.03,4006989,0
+HRL.US,D,20251020,000000,24.06,24.08,23.775,23.96,4041065,0
+HRL.US,D,20251021,000000,24,24.16,23.93,24.08,4258475,0
+HRL.US,D,20251022,000000,24.06,24.46,23.915,24.15,4392045,0
+HRL.US,D,20251023,000000,24.15,24.18,23.65,23.77,3760937,0
+HRL.US,D,20251024,000000,23.935,23.935,23.6134,23.83,3197806,0
+HRL.US,D,20251027,000000,23.74,23.81,23.37,23.74,5497763,0
+HRL.US,D,20251028,000000,23.65,23.885,23.52,23.65,3370761,0
+HRL.US,D,20251029,000000,22.91,23.04,21.46,21.49,12021637,0
+HRL.US,D,20251030,000000,21.57,21.8,21.22,21.29,7752011,0
+HRL.US,D,20251031,000000,21.21,21.685,21.03,21.59,8031409,0
+HRL.US,D,20251103,000000,21.5,21.525,21.15,21.48,5120937,0
+HRL.US,D,20251104,000000,21.53,21.64,21.24,21.58,3679568,0
+HRL.US,D,20251105,000000,21.585,21.63,21.31,21.55,4197540,0
+HRL.US,D,20251106,000000,21.56,21.845,21.4001,21.72,3820484,0
+HRL.US,D,20251107,000000,21.885,22.11,21.68,22.03,6408054,0
+HRL.US,D,20251110,000000,22.01,22.205,21.81,22.15,4559479,0
+HRL.US,D,20251111,000000,22.31,22.55,22.225,22.51,4244241,0
+HRL.US,D,20251112,000000,22.49,22.65,22.24,22.27,4164069,0
+HRL.US,D,20251113,000000,22.22,22.83,22.21,22.66,6832912,0
+HRL.US,D,20251114,000000,22.75,22.88,22.36,22.64,3823634,0
+HRL.US,D,20251117,000000,22.64,22.65,22.195,22.28,4301552,0
+HRL.US,D,20251118,000000,22.28,22.405,22.08,22.32,3513147,0
+HRL.US,D,20251119,000000,22.25,22.265,22.03,22.19,3690246,0
+HRL.US,D,20251120,000000,22.12,22.51,22.03,22.32,3743421,0
+HRL.US,D,20251121,000000,22.42,23.005,22.33,22.69,9186681,0
+HRL.US,D,20251124,000000,22.5,22.71,22.46,22.6,8567283,0
+HRL.US,D,20251125,000000,22.97,23.05,22.82,22.98,4164754,0
+HRL.US,D,20251126,000000,23.02,23.26,23.01,23.23,3109862,0
+HRL.US,D,20251128,000000,23.29,23.37,23.175,23.21,2114312,0
+HRL.US,D,20251201,000000,23.175,23.505,22.99,23.3,6675252,0
+HRL.US,D,20251202,000000,23.29,23.29,22.845,23.09,6381028,0
+HRL.US,D,20251203,000000,23.155,23.455,23.063,23.27,6891874,0
+HRL.US,D,20251204,000000,25.265,25.3,23.68,24.16,10459142,0
+HRL.US,D,20251205,000000,24.21,24.63,24.01,24.34,6182196,0
+HRL.US,D,20251208,000000,24.295,24.302,23.75,23.85,6146731,0
+HRL.US,D,20251209,000000,23.83,24,23.59,23.63,4503860,0
+HRL.US,D,20251210,000000,23.63,23.74,23.34,23.74,7692245,0
+HRL.US,D,20251211,000000,23.79,24.07,23.69,23.71,4382283,0
+HRL.US,D,20251212,000000,23.8299,24.26,23.78,24.05,4669580,0
+HRL.US,D,20251215,000000,24.11,24.19,23.87,24,5069290,0
+HRL.US,D,20251216,000000,24.09,24.1,23.645,23.66,4867831,0
+HRL.US,D,20251217,000000,23.79,24.1,23.735,23.99,5446703,0
+HRL.US,D,20251218,000000,23.85,24.205,23.85,24,5207781,0
+HRL.US,D,20251219,000000,23.945,23.97,23.64,23.67,7964170,0
+HRL.US,D,20251222,000000,23.57,24.12,23.48,24.12,4610648,0
+HRL.US,D,20251223,000000,24.07,24.1,23.85,24.09,3811371,0
+HRL.US,D,20251224,000000,24.175,24.37,24.16,24.35,2155851,0
+HRL.US,D,20251226,000000,24.365,24.46,24.15,24.26,2674147,0
+HRL.US,D,20251229,000000,24.28,24.34,24.0262,24.17,3048787,0
+HRL.US,D,20251230,000000,24.13,24.19,23.925,23.98,3562577,0
+HRL.US,D,20251231,000000,23.91,23.9556,23.68,23.7,3167613,0
+HRL.US,D,20260102,000000,23.78,23.8,23.285,23.39,4203102,0
+HRL.US,D,20260105,000000,23.27,23.38,22.82,22.96,5571989,0
+HRL.US,D,20260106,000000,22.95,23.01,22.83,22.85,4200797,0
+HRL.US,D,20260107,000000,22.945,23.08,22.34,22.34,4305702,0
+HRL.US,D,20260108,000000,22.25,23.22,22.235,22.87,5283345,0
+HRL.US,D,20260109,000000,22.965,23.26,22.77,23.23,5035347,0
+HRL.US,D,20260112,000000,22.9,22.985,22.49,22.85,4673716,0
+HRL.US,D,20260113,000000,22.8,23.51,22.75,23.5,5236125,0
+HRL.US,D,20260114,000000,23.5,24.5,23.5,24.49,7630274,0
+HRL.US,D,20260115,000000,24.45,24.74,24.21,24.72,4953038,0
+HRL.US,D,20260116,000000,24.57,24.7,24.175,24.22,4811769,0
+HRL.US,D,20260120,000000,24.17,24.77,24.14,24.56,4141760,0
+HRL.US,D,20260121,000000,24.5,24.56,24.205,24.43,3765860,0
+HRL.US,D,20260122,000000,24.42,24.81,24.34,24.36,3380706,0
+HRL.US,D,20260123,000000,24.38,24.62,24.345,24.6,2656837,0
+HRL.US,D,20260126,000000,24.8032,25.29,24.72,24.85,4770207,0
+HRL.US,D,20260127,000000,24.78,25.23,24.68,25.2,4313902,0
+HRL.US,D,20260128,000000,25.14,25.37,24.37,24.6,3486952,0
+HRL.US,D,20260129,000000,24.725,25.065,24.4041,24.44,4090902,0
+HRL.US,D,20260130,000000,24.525,24.67,24.04,24.61,12901560,0
+HRL.US,D,20260202,000000,24.6,24.63,24.26,24.46,5277567,0
+HRL.US,D,20260203,000000,24.31,25.015,24.22,24.62,3925884,0
+HRL.US,D,20260204,000000,24.87,25.45,24.82,25.3,4229118,0
+HRL.US,D,20260205,000000,25.39,25.47,24.96,25.09,3522892,0
+HRL.US,D,20260206,000000,25.15,25.35,24.91,24.93,3403092,0
+HRL.US,D,20260209,000000,24.91,24.96,24.31,24.41,4422159,0
+HRL.US,D,20260210,000000,24.445,24.505,24.18,24.3,4047357,0
+HRL.US,D,20260211,000000,24.075,24.075,23.56,23.95,4439053,0
+HRL.US,D,20260212,000000,23.97,23.98,23.41,23.44,5806277,0
+HRL.US,D,20260213,000000,23.625,23.98,23.59,23.78,3658088,0
+HRL.US,D,20260217,000000,23.75,23.98,23.085,23.44,5308965,0
+HRL.US,D,20260218,000000,23.55,24.52,23.55,24.48,7271157,0
diff --git a/daily/us/nyse stocks/1/hsbh.us.txt b/daily/us/nyse stocks/1/hsbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b3e09a96d594fbf6794b12a2297200c244948e4
--- /dev/null
+++ b/daily/us/nyse stocks/1/hsbh.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSBH.US,D,20241008,000000,48.25,48.25,48.117,48.117,110,0
+HSBH.US,D,20241009,000000,48.2707,48.32,48.2707,48.2726,728,0
+HSBH.US,D,20241010,000000,48.34,48.4625,48.34,48.4625,201,0
+HSBH.US,D,20241011,000000,48.6679,48.6679,48.6316,48.6316,137,0
+HSBH.US,D,20241014,000000,48.7002,48.7002,48.7002,48.7002,50,0
+HSBH.US,D,20241015,000000,47.9601,47.9601,47.9601,47.9601,5,0
+HSBH.US,D,20241016,000000,48.2,48.2,48.1489,48.1489,127,0
+HSBH.US,D,20241017,000000,48.86,48.86,48.7687,48.7687,201,0
+HSBH.US,D,20241018,000000,48.98,49.1619,48.98,49.1619,107,0
+HSBH.US,D,20241021,000000,48.41,48.4137,48.41,48.4137,202,0
+HSBH.US,D,20241022,000000,48.76,49.1057,48.76,49.1057,600,0
+HSBH.US,D,20241023,000000,48.68,48.82,48.6797,48.6797,3904,0
+HSBH.US,D,20241024,000000,49.23,49.23,48.93,49.1173,4360,0
+HSBH.US,D,20241025,000000,49.186,49.186,48.9728,48.9728,103,0
+HSBH.US,D,20241028,000000,49.76,49.87,49.6995,49.6995,316,0
+HSBH.US,D,20241029,000000,51.6,51.6,51.0839,51.0839,113,0
+HSBH.US,D,20241030,000000,51.08,51.11,50.8435,50.8435,1806,0
+HSBH.US,D,20241031,000000,50.74,50.81,50.58,50.8013,1800,0
+HSBH.US,D,20241101,000000,51.5,51.52,51.32,51.32,2104,0
+HSBH.US,D,20241104,000000,51.4083,51.7901,51.4083,51.4083,208,0
+HSBH.US,D,20241105,000000,52.0479,52.0479,52.0134,52.0134,106,0
+HSBH.US,D,20241106,000000,51.57,52.1829,51.52,52.1829,33814,0
+HSBH.US,D,20241107,000000,52.09,52.09,52.0605,52.0605,110,0
+HSBH.US,D,20241108,000000,50.73,50.75,50.2,50.2709,19030,0
+HSBH.US,D,20241111,000000,50.8988,50.93,50.7822,50.7822,205,0
+HSBH.US,D,20241112,000000,50.58,50.58,50.52,50.5734,201,0
+HSBH.US,D,20241113,000000,50.74,51.1879,50.74,51.1879,101,0
+HSBH.US,D,20241115,000000,52.12,52.3609,52.1,52.3609,1900,0
+HSBH.US,D,20241118,000000,52.88,52.88,52.8792,52.8792,183,0
+HSBH.US,D,20241119,000000,52.21,52.6307,52.21,52.6307,220,0
+HSBH.US,D,20241120,000000,52.35,52.7357,52.35,52.7357,221,0
+HSBH.US,D,20241121,000000,52.81,53.06,52.81,53.0059,2710,0
+HSBH.US,D,20241122,000000,52.75,52.8881,52.75,52.8881,700,0
+HSBH.US,D,20241125,000000,53.25,53.31,53.25,53.3075,508,0
+HSBH.US,D,20241129,000000,53.16,53.22,53.1316,53.1316,200,0
+HSBH.US,D,20241203,000000,54.11,54.11,53.8666,53.8666,2701,0
+HSBH.US,D,20241204,000000,54.08,54.08,53.7115,53.7115,1601,0
+HSBH.US,D,20241209,000000,54.4,54.4,54.1222,54.1222,100,0
+HSBH.US,D,20241210,000000,54.3,54.3,54.1215,54.1215,100,0
+HSBH.US,D,20241211,000000,54.68,54.8083,54.68,54.8083,201,0
+HSBH.US,D,20241212,000000,54.94,54.9504,54.94,54.9504,207,0
+HSBH.US,D,20241216,000000,54.15,54.78,54.15,54.5149,9551,0
+HSBH.US,D,20241218,000000,55.08,55.08,54.15,54.2284,4003,0
+HSBH.US,D,20241219,000000,54.79,54.9,54.74,54.8424,6700,0
+HSBH.US,D,20241220,000000,53.9,54.5918,53.9,54.5918,409,0
+HSBH.US,D,20241223,000000,54.72,55.2143,54.7,55.2143,2613,0
+HSBH.US,D,20241224,000000,54.06,55.9799,54.06,55.9799,6502,0
+HSBH.US,D,20241230,000000,56.16,56.16,56.0398,56.0398,101,0
+HSBH.US,D,20241231,000000,56.48,56.61,56.1,56.3593,71909,0
+HSBH.US,D,20250102,000000,56.11,56.26,55.82,55.8764,3402,0
+HSBH.US,D,20250103,000000,56.09,56.09,56.0696,56.0696,106,0
+HSBH.US,D,20250106,000000,56.11,56.11,55.8284,55.8284,107,0
+HSBH.US,D,20250107,000000,55.4,55.6493,55.4,55.6493,101,0
+HSBH.US,D,20250108,000000,56.646,56.7648,56.646,56.7648,502,0
+HSBH.US,D,20250110,000000,57.28,57.4326,57.2,57.4326,2406,0
+HSBH.US,D,20250113,000000,56.88,57.1614,56.87,57.1614,205,0
+HSBH.US,D,20250114,000000,57.26,57.3161,57.24,57.3161,200,0
+HSBH.US,D,20250115,000000,57.61,57.8453,57.61,57.8453,804,0
+HSBH.US,D,20250116,000000,58.43,58.714,58.3,58.714,202,0
+HSBH.US,D,20250117,000000,59.06,59.06,58.9298,58.9298,200,0
+HSBH.US,D,20250121,000000,58.91,59.1182,58.9,59.1182,1402,0
+HSBH.US,D,20250122,000000,58.58,58.58,58.5268,58.5268,103,0
+HSBH.US,D,20250123,000000,58.84,58.98,58.8306,58.8306,350,0
+HSBH.US,D,20250124,000000,58.33,58.33,58.1625,58.1625,1553,0
+HSBH.US,D,20250127,000000,58.83,59.85,58.73,59.0482,2705,0
+HSBH.US,D,20250128,000000,58.77,59.1193,58.77,59.1193,136,0
+HSBH.US,D,20250129,000000,59.43,59.58,59.35,59.3634,1400,0
+HSBH.US,D,20250130,000000,59.66,59.8811,59.66,59.8811,383,0
+HSBH.US,D,20250131,000000,60.19,60.19,59.7901,59.848,302,0
+HSBH.US,D,20250203,000000,58.32,58.4907,58.25,58.4907,4430,0
+HSBH.US,D,20250204,000000,59.05,59.05,58.8179,58.8179,207,0
+HSBH.US,D,20250205,000000,58.65,59.06,58.52,59.048,916,0
+HSBH.US,D,20250206,000000,59.97,60.1183,59.97,60.1183,200,0
+HSBH.US,D,20250207,000000,60.57,60.58,60.4558,60.4558,2749,0
+HSBH.US,D,20250210,000000,61.75,61.75,61.4748,61.4748,610,0
+HSBH.US,D,20250211,000000,61.95,62.07,61.9008,61.9008,2597,0
+HSBH.US,D,20250212,000000,62.24,62.45,62.24,62.4225,1623,0
+HSBH.US,D,20250213,000000,61.97,61.97,61.962,61.962,304,0
+HSBH.US,D,20250218,000000,63.57,63.5984,63.46,63.5984,1351,0
+HSBH.US,D,20250219,000000,63.67,63.7869,63.43,63.7869,3106,0
+HSBH.US,D,20250220,000000,62.83,62.83,62.2971,62.2971,804,0
+HSBH.US,D,20250221,000000,63.03,63.03,62.5935,62.5935,2009,0
+HSBH.US,D,20250224,000000,62.3199,62.5,62.3199,62.49,2501,0
+HSBH.US,D,20250225,000000,64.15,64.2626,63.49,64.2626,822,0
+HSBH.US,D,20250226,000000,64.08,64.72,64.08,64.6952,4695,0
+HSBH.US,D,20250227,000000,64.83,65.1,64.67,65.08,1765,0
+HSBH.US,D,20250228,000000,65.74,66.9751,65.74,66.9751,5201,0
+HSBH.US,D,20250303,000000,67.57,67.84,66.62,66.8972,3278,0
+HSBH.US,D,20250304,000000,66.39,68.1,65.81,66.5043,29558,0
+HSBH.US,D,20250305,000000,66.61,67.1797,66.42,67.1797,5524,0
+HSBH.US,D,20250306,000000,65.26,65.65,64.95,65.086,5242,0
+HSBH.US,D,20250307,000000,65.1,65.2114,64.35,65.2114,16519,0
+HSBH.US,D,20250310,000000,63.63,63.63,62.66,62.96,2646,0
+HSBH.US,D,20250311,000000,62.46,62.46,62,62.2524,3110,0
+HSBH.US,D,20250312,000000,62.58,62.72,62.34,62.4925,13219,0
+HSBH.US,D,20250313,000000,62.95,62.97,62.39,62.51,5933,0
+HSBH.US,D,20250314,000000,63.37,64.26,63.3,64.09,9959,0
+HSBH.US,D,20250317,000000,64.42,64.75,64.37,64.6661,3750,0
+HSBH.US,D,20250318,000000,65.41,65.6199,65.33,65.4707,2959,0
+HSBH.US,D,20250319,000000,65.74,65.97,65.61,65.7007,4815,0
+HSBH.US,D,20250320,000000,64.44,64.76,64.44,64.4999,1001,0
+HSBH.US,D,20250321,000000,64.64,64.9701,64.64,64.9701,1218,0
+HSBH.US,D,20250324,000000,65.35,65.41,65.15,65.2716,14566,0
+HSBH.US,D,20250325,000000,65.39,65.48,65.39,65.4599,4237,0
+HSBH.US,D,20250326,000000,66,66,65.47,65.6493,1263,0
+HSBH.US,D,20250327,000000,65.07,65.55,65.07,65.4484,1102,0
+HSBH.US,D,20250328,000000,65.16,65.23,64.57,64.755,3991,0
+HSBH.US,D,20250331,000000,63.92,64.513,63.88,64.513,3485,0
+HSBH.US,D,20250401,000000,64.35,64.4061,63.02,64.4061,40742,0
+HSBH.US,D,20250402,000000,64.28,64.8621,64.28,64.8621,384,0
+HSBH.US,D,20250403,000000,59.62,59.85,59.3975,59.3975,4686,0
+HSBH.US,D,20250404,000000,55.8,56.55,55.34,56.39,9633,0
+HSBH.US,D,20250407,000000,54.95,56.74,54.69,55.4618,70187,0
+HSBH.US,D,20250408,000000,54.93,55.09,53.27,53.27,11663,0
+HSBH.US,D,20250409,000000,52.54,56.22,52.51,56.19,27092,0
+HSBH.US,D,20250410,000000,54.71,54.89,53.43,54.16,13277,0
+HSBH.US,D,20250411,000000,54.53,55.8,54.53,55.8,19246,0
+HSBH.US,D,20250414,000000,56.25,56.69,56.25,56.69,2635,0
+HSBH.US,D,20250415,000000,57.81,57.81,57.51,57.68,15464,0
+HSBH.US,D,20250416,000000,57.69,57.92,57.31,57.31,789,0
+HSBH.US,D,20250417,000000,57.71,58.2,57.71,57.8078,9873,0
+HSBH.US,D,20250421,000000,57.8,57.8,56.46,56.8431,30539,0
+HSBH.US,D,20250422,000000,58.56,59.184,58.46,59.184,8170,0
+HSBH.US,D,20250423,000000,62.02,62.2,61.58,61.7225,72389,0
+HSBH.US,D,20250424,000000,60.37,60.97,60.36,60.97,2246,0
+HSBH.US,D,20250425,000000,61.22,61.43,61.2,61.4279,1015,0
+HSBH.US,D,20250428,000000,61.19,61.2145,61.19,61.2145,215,0
+HSBH.US,D,20250429,000000,62.97,63.08,62.7067,62.7067,7216,0
+HSBH.US,D,20250430,000000,60.58,61.3255,60.58,61.3255,31825,0
+HSBH.US,D,20250501,000000,60.81,61.02,60.56,60.6,25735,0
+HSBH.US,D,20250502,000000,62,62.12,61.82,62.0944,3567,0
+HSBH.US,D,20250505,000000,61.94,62.92,61.7,62.2869,14879,0
+HSBH.US,D,20250506,000000,62.01,62.15,61.8,61.8,3225,0
+HSBH.US,D,20250507,000000,61.66,61.83,61.66,61.8224,458,0
+HSBH.US,D,20250508,000000,62.07,62.51,62.07,62.4379,1113,0
+HSBH.US,D,20250509,000000,62.87,62.87,62.7049,62.7049,104,0
+HSBH.US,D,20250512,000000,64.94,65.16,64.9337,64.9337,968,0
+HSBH.US,D,20250513,000000,64.95,64.99,64.5622,64.5622,1556,0
+HSBH.US,D,20250514,000000,64.1,64.6731,64.1,64.6731,344,0
+HSBH.US,D,20250515,000000,65.16,65.16,64.9498,64.9498,309,0
+HSBH.US,D,20250516,000000,64.76,65.185,64.76,65.1843,531,0
+HSBH.US,D,20250519,000000,65.52,65.599,65.52,65.599,318,0
+HSBH.US,D,20250520,000000,65.77,65.94,65.77,65.8349,311,0
+HSBH.US,D,20250521,000000,65.75,65.76,65.0789,65.0789,544,0
+HSBH.US,D,20250522,000000,64.93,65.33,64.93,65.0907,1398,0
+HSBH.US,D,20250523,000000,64.17,64.3888,64.17,64.3888,3694,0
+HSBH.US,D,20250527,000000,64.21,64.3436,64.21,64.3436,206,0
+HSBH.US,D,20250528,000000,64.32,64.32,64.0892,64.0892,150,0
+HSBH.US,D,20250529,000000,64.48,64.48,64.4411,64.4411,308,0
+HSBH.US,D,20250530,000000,64.86,64.86,64.57,64.7491,1430,0
+HSBH.US,D,20250602,000000,64.66,65.1106,64.48,65.1106,486,0
+HSBH.US,D,20250603,000000,64.42,64.7,64.42,64.6148,230,0
+HSBH.US,D,20250604,000000,64.43,64.43,64.389,64.389,114,0
+HSBH.US,D,20250605,000000,64.49,64.69,64.49,64.5696,4250,0
+HSBH.US,D,20250606,000000,65.24,65.24,65.1856,65.1856,309,0
+HSBH.US,D,20250609,000000,65.47,65.47,65.4,65.4,166,0
+HSBH.US,D,20250610,000000,65.03,65.03,64.8,64.9076,205,0
+HSBH.US,D,20250611,000000,64.92,64.92,64.45,64.5335,2292,0
+HSBH.US,D,20250612,000000,64.52,65.0119,64.52,65.0119,606,0
+HSBH.US,D,20250613,000000,64.25,64.33,64.08,64.1337,1408,0
+HSBH.US,D,20250616,000000,64.73,64.73,64.4727,64.4727,244,0
+HSBH.US,D,20250617,000000,64.13,64.13,64.04,64.071,209,0
+HSBH.US,D,20250618,000000,64.96,64.96,64.82,64.9152,240,0
+HSBH.US,D,20250620,000000,64.45,64.55,63.8388,63.8635,3240,0
+HSBH.US,D,20250623,000000,63.87,64.1029,63.49,64.1029,5337,0
+HSBH.US,D,20250624,000000,65.36,65.5259,65.28,65.5259,400,0
+HSBH.US,D,20250625,000000,65.68,65.94,65.6355,65.6355,5723,0
+HSBH.US,D,20250626,000000,65,65,64.7449,64.7449,564,0
+HSBH.US,D,20250627,000000,65.39,65.39,65.03,65.1703,3727,0
+HSBH.US,D,20250630,000000,65.35,65.35,65.0849,65.0849,4009,0
+HSBH.US,D,20250701,000000,64.61,64.61,64.39,64.4761,2502,0
+HSBH.US,D,20250702,000000,65.41,65.41,65.26,65.3589,600,0
+HSBH.US,D,20250703,000000,65.36,65.36,65.2386,65.2386,261,0
+HSBH.US,D,20250707,000000,65.94,65.94,65.61,65.6355,6524,0
+HSBH.US,D,20250708,000000,66.34,66.5495,66.34,66.5495,11519,0
+HSBH.US,D,20250709,000000,66.83,67.0617,66.81,67.0617,608,0
+HSBH.US,D,20250710,000000,67.69,67.91,67.69,67.9064,628,0
+HSBH.US,D,20250711,000000,67.09,67.1352,67.09,67.1352,1446,0
+HSBH.US,D,20250714,000000,67.83,68.3935,67.83,68.3935,406,0
+HSBH.US,D,20250715,000000,68.05,68.05,67.8245,67.8245,227,0
+HSBH.US,D,20250716,000000,68.36,68.4574,67.91,68.4574,22062,0
+HSBH.US,D,20250717,000000,68.65,69.1917,68.65,69.1917,418,0
+HSBH.US,D,20250718,000000,68.63,68.98,68.63,68.8433,5345,0
+HSBH.US,D,20250721,000000,68.97,69.2223,68.97,69.2223,1192,0
+HSBH.US,D,20250722,000000,69.4,69.61,69.4,69.563,312,0
+HSBH.US,D,20250723,000000,70.05,70.39,70.05,70.3583,363,0
+HSBH.US,D,20250724,000000,71.15,71.15,70.7251,70.7251,3631,0
+HSBH.US,D,20250725,000000,70.52,70.9096,70.52,70.9096,409,0
+HSBH.US,D,20250728,000000,70.71,70.897,70.63,70.897,248,0
+HSBH.US,D,20250729,000000,71.76,71.76,71.412,71.412,1176,0
+HSBH.US,D,20250730,000000,69.56,69.68,68.1,68.3171,16433,0
+HSBH.US,D,20250731,000000,68.41,68.41,68.1497,68.1497,315,0
+HSBH.US,D,20250801,000000,67.42,68.15,67.22,68.0502,10491,0
+HSBH.US,D,20250804,000000,68.15,68.52,68.15,68.4463,308,0
+HSBH.US,D,20250805,000000,68.7,68.7,68.2,68.538,4118,0
+HSBH.US,D,20250806,000000,68.97,68.99,68.9263,68.9263,2204,0
+HSBH.US,D,20250807,000000,69.22,69.22,68.7288,68.7288,6638,0
+HSBH.US,D,20250808,000000,68.83,69.5242,68.83,69.5242,303,0
+HSBH.US,D,20250811,000000,69.9,70.1477,69.9,70.1477,613,0
+HSBH.US,D,20250812,000000,70.54,70.63,70.54,70.6193,663,0
+HSBH.US,D,20250813,000000,70.5,70.5,70.3,70.3,454,0
+HSBH.US,D,20250814,000000,70.97,71.2422,70.84,71.2422,770,0
+HSBH.US,D,20250815,000000,70.5,70.5,69.6516,69.6516,203,0
+HSBH.US,D,20250818,000000,69.5,70.03,69.5,69.98,2718,0
+HSBH.US,D,20250819,000000,70.435,70.435,69.9951,69.9951,981,0
+HSBH.US,D,20250820,000000,71.28,71.92,71.28,71.7802,866,0
+HSBH.US,D,20250821,000000,71.66,71.9,71.66,71.8989,339,0
+HSBH.US,D,20250822,000000,72.2,72.2,71.797,71.797,3267,0
+HSBH.US,D,20250825,000000,71.84,72.33,71.6748,71.6748,11225,0
+HSBH.US,D,20250826,000000,71.32,71.7719,71.32,71.7719,282,0
+HSBH.US,D,20250827,000000,71.03,71.03,70.7757,70.7757,212,0
+HSBH.US,D,20250828,000000,71.09,71.09,70.96,70.9667,207,0
+HSBH.US,D,20250829,000000,70.65,70.65,70.55,70.5822,223,0
+HSBH.US,D,20250902,000000,70.7,70.8186,70.36,70.8186,10955,0
+HSBH.US,D,20250903,000000,71.02,71.305,71.02,71.305,2743,0
+HSBH.US,D,20250904,000000,71.36,71.83,71.36,71.7405,3823,0
+HSBH.US,D,20250905,000000,72.33,72.33,71.8512,71.8512,425,0
+HSBH.US,D,20250908,000000,71.94,72.1351,71.74,72.1351,305,0
+HSBH.US,D,20250909,000000,72.5467,72.8345,72.5467,72.8345,219,0
+HSBH.US,D,20250910,000000,74.01,74.75,74.01,74.7168,327,0
+HSBH.US,D,20250911,000000,74.65,75.45,74.65,75.2599,301,0
+HSBH.US,D,20250912,000000,75.3,75.3,74.8626,74.8626,211,0
+HSBH.US,D,20250915,000000,75.34,75.4197,75.33,75.4197,2312,0
+HSBH.US,D,20250916,000000,74.53,74.744,74.47,74.744,364,0
+HSBH.US,D,20250919,000000,76.45,76.5361,76.43,76.5361,1708,0
+HSBH.US,D,20250922,000000,76.63,76.84,76.6048,76.6048,1187,0
+HSBH.US,D,20250923,000000,77.45,77.45,76.6609,76.6609,445,0
+HSBH.US,D,20250924,000000,77.16,77.18,76.7964,76.7964,219,0
+HSBH.US,D,20250925,000000,76.17,76.4127,76.17,76.4127,2819,0
+HSBH.US,D,20250926,000000,77.24,77.28,77,77.0458,2283,0
+HSBH.US,D,20250929,000000,77.65,77.65,77.24,77.4014,333,0
+HSBH.US,D,20250930,000000,77.89,77.9745,77.89,77.9745,304,0
+HSBH.US,D,20251001,000000,78.07,78.18,77.96,78.1708,534,0
+HSBH.US,D,20251002,000000,77.94,77.94,77.57,77.765,460,0
+HSBH.US,D,20251003,000000,78.84,79.0501,78.84,79.0501,206,0
+HSBH.US,D,20251006,000000,79.04,79.04,78.25,78.2534,2618,0
+HSBH.US,D,20251007,000000,78.24,78.24,77.8685,77.8685,313,0
+HSBH.US,D,20251008,000000,79.14,79.14,78.81,78.84,12605,0
+HSBH.US,D,20251009,000000,75.48,75.75,74.85,74.9086,18477,0
+HSBH.US,D,20251010,000000,74.51,74.92,73.1878,73.1878,7672,0
+HSBH.US,D,20251013,000000,73.5,73.91,73.5,73.87,11830,0
+HSBH.US,D,20251014,000000,74.1,74.63,74.07,74.3544,14824,0
+HSBH.US,D,20251015,000000,74.01,74.1,73.3826,73.3826,10249,0
+HSBH.US,D,20251016,000000,73.52,73.56,72.9324,72.9324,2750,0
+HSBH.US,D,20251017,000000,72.52,72.5907,71.92,72.5907,10423,0
+HSBH.US,D,20251020,000000,72.15,72.64,72.14,72.5732,10810,0
+HSBH.US,D,20251021,000000,73.6,73.77,73.15,73.15,12800,0
+HSBH.US,D,20251022,000000,73.6,74,73.55,73.6782,12301,0
+HSBH.US,D,20251023,000000,74.16,74.23,73.67,73.67,10136,0
+HSBH.US,D,20251024,000000,73.86,74.4721,73.86,74.4721,4432,0
+HSBH.US,D,20251027,000000,73.92,74.5744,73.92,74.5744,3964,0
+HSBH.US,D,20251028,000000,77.19,77.9192,77.19,77.9192,5260,0
+HSBH.US,D,20251029,000000,78.66,79.13,78.6,78.8843,1137,0
+HSBH.US,D,20251030,000000,78.41,79.21,78.25,78.95,8182,0
+HSBH.US,D,20251031,000000,78.49,78.758,78.25,78.758,5931,0
+HSBH.US,D,20251103,000000,78.88,79.0137,78.8,79.0137,5587,0
+HSBH.US,D,20251104,000000,79.27,79.3,79.1884,79.1884,2279,0
+HSBH.US,D,20251105,000000,80.08,80.45,80.07,80.1255,3660,0
+HSBH.US,D,20251106,000000,81.2,81.21,80.72,80.72,3744,0
+HSBH.US,D,20251107,000000,79.81,80.3578,79.55,80.3578,2450,0
+HSBH.US,D,20251110,000000,80.75,80.95,80.75,80.95,970,0
+HSBH.US,D,20251111,000000,81.38,81.7332,81.38,81.7332,219,0
+HSBH.US,D,20251112,000000,82.94,83.4,82.94,83.1061,16902,0
+HSBH.US,D,20251113,000000,83.282,83.282,82.2587,82.2587,1235,0
+HSBH.US,D,20251114,000000,81.4,81.83,81.4,81.7835,8471,0
+HSBH.US,D,20251117,000000,81.38,81.38,80.19,80.3508,8261,0
+HSBH.US,D,20251118,000000,78.36,78.97,78.18,78.7162,5680,0
+HSBH.US,D,20251119,000000,78.35,78.7861,78.28,78.7861,6853,0
+HSBH.US,D,20251120,000000,78.46,78.52,77.02,77.0331,9472,0
+HSBH.US,D,20251121,000000,77.64,78.1989,77.23,78.1989,4740,0
+HSBH.US,D,20251124,000000,78.38,78.57,78.2361,78.2361,2127,0
+HSBH.US,D,20251125,000000,78.29,78.4924,78.29,78.4924,523,0
+HSBH.US,D,20251126,000000,79.28,79.366,79.22,79.22,774,0
+HSBH.US,D,20251128,000000,79.69,79.92,79.6,79.819,900,0
+HSBH.US,D,20251201,000000,80.45,80.55,80.21,80.21,3906,0
+HSBH.US,D,20251202,000000,80.88,81.1,80.85,80.85,4210,0
+HSBH.US,D,20251203,000000,79.89,80.0686,79.89,80.0686,274,0
+HSBH.US,D,20251204,000000,79.81,80.1,79.81,79.8862,418,0
+HSBH.US,D,20251205,000000,79.7,79.75,79.0714,79.0714,4320,0
+HSBH.US,D,20251208,000000,79.21,79.22,79.1012,79.1012,220,0
+HSBH.US,D,20251209,000000,79.36,79.53,79.1712,79.1712,5203,0
+HSBH.US,D,20251210,000000,81.61,82.23,81.61,82.0695,18212,0
+HSBH.US,D,20251211,000000,82.3,83.1003,82.3,83.1003,6266,0
+HSBH.US,D,20251212,000000,83.55,83.55,82.93,83.0305,5823,0
+HSBH.US,D,20251215,000000,83.91,83.91,83.4951,83.4951,405,0
+HSBH.US,D,20251216,000000,82.77,82.77,82.72,82.72,5506,0
+HSBH.US,D,20251217,000000,85.55,85.55,84.2548,84.2548,230,0
+HSBH.US,D,20251218,000000,85.17,85.18,84.9993,84.9993,3156,0
+HSBH.US,D,20251219,000000,86.37,86.44,86.3,86.3022,4862,0
+HSBH.US,D,20251222,000000,86.63,86.63,86.5666,86.5666,122,0
+HSBH.US,D,20251223,000000,86.6,87.1,86.6,86.9036,202,0
+HSBH.US,D,20251224,000000,88.09,88.09,87.06,87.2396,5222,0
+HSBH.US,D,20251226,000000,87.5,87.61,87.22,87.5723,5411,0
+HSBH.US,D,20251229,000000,86.9,86.94,86.4602,86.4602,11289,0
+HSBH.US,D,20251230,000000,87.32,87.32,87.1489,87.1489,2336,0
+HSBH.US,D,20251231,000000,87.06,87.06,86.421,86.421,233,0
+HSBH.US,D,20260102,000000,88.45,88.45,88.113,88.3683,746,0
+HSBH.US,D,20260105,000000,89.08,89.43,88.7418,88.7418,513,0
+HSBH.US,D,20260106,000000,90.3,90.3,89.8955,89.8955,4449,0
+HSBH.US,D,20260107,000000,88.93,88.93,88.24,88.2973,8335,0
+HSBH.US,D,20260108,000000,88.55,88.6653,88.48,88.6653,5937,0
+HSBH.US,D,20260109,000000,88.47,88.58,88.33,88.5193,8003,0
+HSBH.US,D,20260112,000000,89.24,89.55,88.97,89.29,5694,0
+HSBH.US,D,20260113,000000,89.85,89.98,89.7141,89.7141,2824,0
+HSBH.US,D,20260114,000000,89.89,90.1026,89.83,90.1026,5146,0
+HSBH.US,D,20260115,000000,91.63,91.63,91.4,91.419,270,0
+HSBH.US,D,20260116,000000,90.9,91.0619,90.9,91.0619,860,0
+HSBH.US,D,20260120,000000,91.06,91.06,90.58,90.7474,934,0
+HSBH.US,D,20260121,000000,90.63,91.55,90.63,91.4882,1636,0
+HSBH.US,D,20260122,000000,92.33,92.34,91.51,91.59,11346,0
+HSBH.US,D,20260123,000000,91.24,91.24,90.69,90.9251,6165,0
+HSBH.US,D,20260126,000000,91.75,91.8871,91.75,91.8871,3212,0
+HSBH.US,D,20260127,000000,94.3,94.53,94.06,94.3479,15846,0
+HSBH.US,D,20260128,000000,93.4,93.4,92.87,93.2009,429,0
+HSBH.US,D,20260129,000000,94.96,94.96,93.94,94.6118,2876,0
+HSBH.US,D,20260130,000000,94.83,95.02,94.59,94.9089,5041,0
+HSBH.US,D,20260202,000000,95.85,96.7797,95.85,96.7797,6952,0
+HSBH.US,D,20260203,000000,96,96,95.56,95.56,1154,0
+HSBH.US,D,20260204,000000,97.4427,97.45,96.62,96.7629,10645,0
+HSBH.US,D,20260205,000000,95.54,95.54,94.65,94.8313,1460,0
+HSBH.US,D,20260206,000000,96.39,96.9338,96.39,96.9338,4075,0
+HSBH.US,D,20260209,000000,97.5,97.8782,97.37,97.6995,5211,0
+HSBH.US,D,20260210,000000,96.76,96.8711,96.55,96.8711,5441,0
+HSBH.US,D,20260211,000000,96.96,97.33,96.16,96.8056,15693,0
+HSBH.US,D,20260212,000000,96.5,96.5,93.59,94.1348,10893,0
+HSBH.US,D,20260213,000000,91.258,92.46,91.21,92.1826,7864,0
+HSBH.US,D,20260217,000000,93.04,94.2695,92.82,94.2695,2719,0
+HSBH.US,D,20260218,000000,96.31,96.32,96.07,96.1,5248,0
diff --git a/daily/us/nyse stocks/1/huya.us.txt b/daily/us/nyse stocks/1/huya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e83e041fa47a6fd4c4a8d3daf793365141dfa5c7
--- /dev/null
+++ b/daily/us/nyse stocks/1/huya.us.txt	
@@ -0,0 +1,1954 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUYA.US,D,20180511,000000,15.5,17.07,15.25,16.06,11585215,0
+HUYA.US,D,20180514,000000,16.68,18.95,16.6001,18.38,3893806,0
+HUYA.US,D,20180515,000000,18.38,20.75,17.8,19,3063509,0
+HUYA.US,D,20180516,000000,19.79,22.75,19.3,22.5,3058915,0
+HUYA.US,D,20180517,000000,23.3,24.35,19.25,20,8340035,0
+HUYA.US,D,20180518,000000,19.33,20.2,19.01,19.04,2458803,0
+HUYA.US,D,20180521,000000,19.85,20.1,19.08,19.18,2533313,0
+HUYA.US,D,20180522,000000,19.45,19.73,18.75,19.48,1641732,0
+HUYA.US,D,20180523,000000,19.49,20.43,19.22,19.96,2800278,0
+HUYA.US,D,20180524,000000,20.69,23.38,20.5,23.09,4538092,0
+HUYA.US,D,20180525,000000,23.39,24.35,22.5,23.93,3590106,0
+HUYA.US,D,20180529,000000,23.9,24.74,22.32,23.27,2581872,0
+HUYA.US,D,20180530,000000,23.53,25.87,23.5057,25.87,3359234,0
+HUYA.US,D,20180531,000000,26.5,27.2,24.6,25.45,3552323,0
+HUYA.US,D,20180601,000000,26,29.59,26,29.07,4240738,0
+HUYA.US,D,20180604,000000,30.3,31.6,27.67,29.7,6127043,0
+HUYA.US,D,20180605,000000,29.8,29.99,27.05,29.72,4813172,0
+HUYA.US,D,20180606,000000,30.39,31.33,27.57,29.26,8474008,0
+HUYA.US,D,20180607,000000,28.54,30.5,27.5,29.87,5482691,0
+HUYA.US,D,20180608,000000,29.3,35.3,28.86,34.89,9780784,0
+HUYA.US,D,20180611,000000,35.75,37.45,33.23,36.39,8422776,0
+HUYA.US,D,20180612,000000,37.4,37.61,35.5,36.22,5311587,0
+HUYA.US,D,20180613,000000,36.36,39.6,35.7,38.94,4936561,0
+HUYA.US,D,20180614,000000,40.02,47.9,38.53,44.04,14441315,0
+HUYA.US,D,20180615,000000,44.4,50.82,42.3001,46.2,15495676,0
+HUYA.US,D,20180618,000000,45.35,49.85,44.3,48.57,9483110,0
+HUYA.US,D,20180619,000000,47.8,50.49,42.07,42.72,11071979,0
+HUYA.US,D,20180620,000000,46.31,46.72,41.3501,43.99,7507041,0
+HUYA.US,D,20180621,000000,42.76,43.86,37.51,38.03,8411273,0
+HUYA.US,D,20180622,000000,38.47,39.2216,34.87,35.85,9806601,0
+HUYA.US,D,20180625,000000,33.4,34.74,30.62,31.49,9773127,0
+HUYA.US,D,20180626,000000,33.75,34.35,32.08,34.15,7828369,0
+HUYA.US,D,20180627,000000,35.35,35.53,30.62,31.08,7884906,0
+HUYA.US,D,20180628,000000,30.09,33.5,29.75,32.68,6698840,0
+HUYA.US,D,20180629,000000,34.91,35,32.68,32.89,5612144,0
+HUYA.US,D,20180702,000000,31.45,32.49,30.51,32.1,5684875,0
+HUYA.US,D,20180703,000000,32.15,33.2454,31.08,31.15,3732983,0
+HUYA.US,D,20180705,000000,31.77,32,28.58,29.92,6564963,0
+HUYA.US,D,20180706,000000,28.43,31.26,28.4,28.54,6383139,0
+HUYA.US,D,20180709,000000,29.52,34.5,28.83,33.69,11342937,0
+HUYA.US,D,20180710,000000,33.56,35.47,32,32.09,13797753,0
+HUYA.US,D,20180711,000000,31.07,36.78,30.75,36.47,15828498,0
+HUYA.US,D,20180712,000000,37.77,39.85,36.6,37.37,15065071,0
+HUYA.US,D,20180713,000000,38.1,38.63,36.25,36.93,7385102,0
+HUYA.US,D,20180716,000000,37.96,39.25,36.5,37.92,8669295,0
+HUYA.US,D,20180717,000000,37.54,40.29,37.05,38.71,7631466,0
+HUYA.US,D,20180718,000000,39.63,40.6,38.05,38.73,7733343,0
+HUYA.US,D,20180719,000000,39.2,40.38,35.25,35.49,11130045,0
+HUYA.US,D,20180720,000000,36,36.9201,34,35.71,6685039,0
+HUYA.US,D,20180723,000000,35.72,36.49,34.145,34.59,3911456,0
+HUYA.US,D,20180724,000000,35.5,36.1812,32.23,33.4,5168390,0
+HUYA.US,D,20180725,000000,33.31,35.59,33.12,35.18,4486161,0
+HUYA.US,D,20180726,000000,34.84,36.06,34.17,34.49,3126643,0
+HUYA.US,D,20180727,000000,35.5,35.873,33.83,35.28,3837277,0
+HUYA.US,D,20180730,000000,35.3,35.3,32.05,32.36,3451074,0
+HUYA.US,D,20180731,000000,32.5,33.32,31.66,32.2,3034991,0
+HUYA.US,D,20180801,000000,32.96,34.83,32.5213,34.5,4519331,0
+HUYA.US,D,20180802,000000,34.34,34.34,32.65,33.44,2527515,0
+HUYA.US,D,20180803,000000,33.55,34.19,31.2,31.57,2739667,0
+HUYA.US,D,20180806,000000,31.08,31.57,30.62,31.03,2142486,0
+HUYA.US,D,20180807,000000,31.73,32.96,31.06,32.05,2341357,0
+HUYA.US,D,20180808,000000,32.4,32.4147,30.68,31.02,1881643,0
+HUYA.US,D,20180809,000000,31.51,31.85,30.71,30.91,1181478,0
+HUYA.US,D,20180810,000000,30.25,32.25,30.1325,32.19,2136375,0
+HUYA.US,D,20180813,000000,33,33.5,31,32.88,4169849,0
+HUYA.US,D,20180814,000000,28.6184,29.23,27.46,27.6,10792594,0
+HUYA.US,D,20180815,000000,24.52,26.91,24.19,25.83,8226954,0
+HUYA.US,D,20180816,000000,26.81,27.58,26.25,26.37,2486931,0
+HUYA.US,D,20180817,000000,26.34,26.5548,25.01,25.61,2553895,0
+HUYA.US,D,20180820,000000,25.8,27.79,24.9,26.49,4415679,0
+HUYA.US,D,20180821,000000,26.98,27.8,26.21,26.31,2850093,0
+HUYA.US,D,20180822,000000,26.48,27.4,26.11,27,2114938,0
+HUYA.US,D,20180823,000000,27.24,27.6499,26.1,26.22,1880777,0
+HUYA.US,D,20180824,000000,26.59,26.78,25.8111,26.17,1390364,0
+HUYA.US,D,20180827,000000,26.97,29.88,26.97,28.96,4542210,0
+HUYA.US,D,20180828,000000,30.54,30.66,28.08,29.12,3319242,0
+HUYA.US,D,20180829,000000,28.59,29.12,28.36,28.77,2148007,0
+HUYA.US,D,20180830,000000,28.1,28.5,27.4,28.02,2246302,0
+HUYA.US,D,20180831,000000,26.4,28.25,26.4,28.03,1870241,0
+HUYA.US,D,20180904,000000,28.05,28.12,26.92,27,1721684,0
+HUYA.US,D,20180905,000000,26.37,26.74,25.61,26.48,1740046,0
+HUYA.US,D,20180906,000000,26.41,27.3872,26.1,26.28,1079341,0
+HUYA.US,D,20180907,000000,25.9,27.235,25.9,26.25,1130825,0
+HUYA.US,D,20180910,000000,26,26.2,25.3,25.8,892406,0
+HUYA.US,D,20180911,000000,24.87,25.9,24.86,25.41,1295205,0
+HUYA.US,D,20180912,000000,25.45,27.8,24.64,27.01,3360530,0
+HUYA.US,D,20180913,000000,28.1,28.88,27.27,27.55,2560044,0
+HUYA.US,D,20180914,000000,27.55,27.89,26.17,26.38,1575370,0
+HUYA.US,D,20180917,000000,25.58,26.48,25.13,25.22,1330094,0
+HUYA.US,D,20180918,000000,25.8,26.2,25.078,25.23,924342,0
+HUYA.US,D,20180919,000000,25.91,26.1,25,25.64,1237503,0
+HUYA.US,D,20180920,000000,26.16,26.38,24.91,25.57,1011374,0
+HUYA.US,D,20180921,000000,26.39,26.72,24.95,25,1338100,0
+HUYA.US,D,20180924,000000,24.25,24.5,23.18,23.35,2470092,0
+HUYA.US,D,20180925,000000,23.5,24.47,23.15,24.38,2281276,0
+HUYA.US,D,20180926,000000,24.34,24.55,23.53,23.63,1294418,0
+HUYA.US,D,20180927,000000,23.6,24.11,23.02,23.59,1587044,0
+HUYA.US,D,20180928,000000,23.27,24.08,23.1201,23.58,1063875,0
+HUYA.US,D,20181001,000000,23.94,24.04,22.35,22.5,1797519,0
+HUYA.US,D,20181002,000000,21.83,22.03,21.02,21.13,3790086,0
+HUYA.US,D,20181003,000000,21.72,22.2,21.41,21.71,1517863,0
+HUYA.US,D,20181004,000000,21.25,21.5962,20.51,21,2161683,0
+HUYA.US,D,20181005,000000,20.71,21.96,20.54,21.76,1229647,0
+HUYA.US,D,20181008,000000,20.66,21.8,20.6,21.62,869578,0
+HUYA.US,D,20181009,000000,21.51,22.75,21.35,21.53,1061029,0
+HUYA.US,D,20181010,000000,21.36,22.04,20.7376,21.06,2006555,0
+HUYA.US,D,20181011,000000,20.7,22.88,20.44,22.18,2576145,0
+HUYA.US,D,20181012,000000,22.94,23.79,22.28,22.81,1468504,0
+HUYA.US,D,20181015,000000,22.5,22.7,21.7,22.07,1026346,0
+HUYA.US,D,20181016,000000,22.21,23.04,21.9,23.02,981048,0
+HUYA.US,D,20181017,000000,22.87,23,22.0286,22.18,692555,0
+HUYA.US,D,20181018,000000,21.5,22.1,21.4,21.97,1292996,0
+HUYA.US,D,20181019,000000,22.13,22.45,21.55,22.08,589518,0
+HUYA.US,D,20181022,000000,22.73,23.86,22.101,22.52,1914096,0
+HUYA.US,D,20181023,000000,21.5,21.64,20.32,21.35,2509092,0
+HUYA.US,D,20181024,000000,21,21.4,19.4,19.51,1562581,0
+HUYA.US,D,20181025,000000,19.97,20.095,19,19.59,1143092,0
+HUYA.US,D,20181026,000000,18.81,19.22,17.83,18.93,1974552,0
+HUYA.US,D,20181029,000000,19.5,19.5,16.76,17.37,1505722,0
+HUYA.US,D,20181030,000000,17.43,18.2792,16.92,17.79,1814507,0
+HUYA.US,D,20181031,000000,18.07,18.37,17.11,17.32,1708214,0
+HUYA.US,D,20181101,000000,17.5,19.98,17.37,19.57,2297640,0
+HUYA.US,D,20181102,000000,20.79,21.45,19.58,19.76,3043730,0
+HUYA.US,D,20181105,000000,19.5,20.2,19.37,19.55,874598,0
+HUYA.US,D,20181106,000000,19.96,21.2384,19.28,19.28,1084101,0
+HUYA.US,D,20181107,000000,20.85,21.52,18.92,19.04,2277791,0
+HUYA.US,D,20181108,000000,18.93,19.65,18.55,19,2187595,0
+HUYA.US,D,20181109,000000,18.7,19,18.51,18.98,1448125,0
+HUYA.US,D,20181112,000000,18.72,19.2,18.05,18.5,2772913,0
+HUYA.US,D,20181113,000000,19.58,20.1,18.66,18.67,10526337,0
+HUYA.US,D,20181114,000000,18.95,19.13,17.34,17.65,5293120,0
+HUYA.US,D,20181115,000000,18,18.24,16.9858,18.16,3914671,0
+HUYA.US,D,20181116,000000,17.88,18.04,17.55,17.69,1343704,0
+HUYA.US,D,20181119,000000,17.61,17.87,17.55,17.63,1196099,0
+HUYA.US,D,20181120,000000,17,17.5,16.54,17.04,1005283,0
+HUYA.US,D,20181121,000000,17.69,18.34,17.19,17.69,1458357,0
+HUYA.US,D,20181123,000000,17.4,17.96,17.34,17.72,594135,0
+HUYA.US,D,20181126,000000,17.74,17.9798,16.7,16.9,1892273,0
+HUYA.US,D,20181127,000000,16.81,16.8415,16.01,16.27,2589574,0
+HUYA.US,D,20181128,000000,16.41,17.14,16.23,17.04,2001467,0
+HUYA.US,D,20181129,000000,16.31,17.12,16.01,17.07,2836728,0
+HUYA.US,D,20181130,000000,16.86,17.63,16.6163,17.27,2953176,0
+HUYA.US,D,20181203,000000,18.4475,18.4475,16.44,17.01,6117258,0
+HUYA.US,D,20181204,000000,16.83,16.93,15.7,15.81,3869517,0
+HUYA.US,D,20181206,000000,15.65,16.33,15.05,15.23,4519255,0
+HUYA.US,D,20181207,000000,15.39,15.5,14.44,14.66,4078314,0
+HUYA.US,D,20181210,000000,14.5,15.39,14.5,15.28,2086673,0
+HUYA.US,D,20181211,000000,15.4,16.31,15.3,16.15,2885812,0
+HUYA.US,D,20181212,000000,16.41,17.3287,16.4,16.75,2408687,0
+HUYA.US,D,20181213,000000,17,18.18,16.83,18.11,3189084,0
+HUYA.US,D,20181214,000000,17.51,18.5,17.21,18.3,3280877,0
+HUYA.US,D,20181217,000000,18.3,18.34,16.2,16.4,2133674,0
+HUYA.US,D,20181218,000000,16.41,17.1855,15.69,16.05,2575050,0
+HUYA.US,D,20181219,000000,15.79,16.5685,15.53,15.8,2102386,0
+HUYA.US,D,20181220,000000,15.6,16.4599,15.6,16.16,1694924,0
+HUYA.US,D,20181221,000000,16.6,17.11,15.23,15.58,2838829,0
+HUYA.US,D,20181224,000000,15.48,15.7,14.93,15.55,946709,0
+HUYA.US,D,20181226,000000,15.64,16.25,15.09,16.22,1436517,0
+HUYA.US,D,20181227,000000,15.71,16.46,15.42,15.93,1566216,0
+HUYA.US,D,20181228,000000,15.84,16.03,15.25,15.47,1144364,0
+HUYA.US,D,20181231,000000,15.71,15.94,15.185,15.48,1448794,0
+HUYA.US,D,20190102,000000,15.17,16.08,15.12,15.77,1157798,0
+HUYA.US,D,20190103,000000,15.53,16.29,15.42,15.67,991264,0
+HUYA.US,D,20190104,000000,16.16,17.64,16.12,17.11,2690928,0
+HUYA.US,D,20190107,000000,17.38,18.71,17.11,18.5,2116834,0
+HUYA.US,D,20190108,000000,18.7,20,17.25,18.14,4326232,0
+HUYA.US,D,20190109,000000,18.32,20.2,18.1407,19.45,3802920,0
+HUYA.US,D,20190110,000000,19.18,20.38,19.0501,19.96,2663676,0
+HUYA.US,D,20190111,000000,19.84,20.9,19.62,20.2,2355791,0
+HUYA.US,D,20190114,000000,19.77,19.84,18.26,18.61,2424043,0
+HUYA.US,D,20190115,000000,19.12,19.25,18.75,19.07,1229252,0
+HUYA.US,D,20190116,000000,19,19.62,18.7567,19.05,1221231,0
+HUYA.US,D,20190117,000000,18.78,19.98,18.75,19.71,962163,0
+HUYA.US,D,20190118,000000,19.98,20.75,19.77,20.31,1816882,0
+HUYA.US,D,20190122,000000,20.16,20.29,19.2072,19.88,1864551,0
+HUYA.US,D,20190123,000000,20,20.6,19.8096,19.95,1443027,0
+HUYA.US,D,20190124,000000,20.25,20.43,19.86,20.08,1684238,0
+HUYA.US,D,20190125,000000,20.56,22.53,20.22,22.37,4738276,0
+HUYA.US,D,20190128,000000,21.3,21.38,20.5,20.95,3544609,0
+HUYA.US,D,20190129,000000,20.6,20.6,19.1839,20.09,3292068,0
+HUYA.US,D,20190130,000000,20.2,20.8,19.7601,19.89,1873320,0
+HUYA.US,D,20190131,000000,20,21.14,19.9,20.98,2610277,0
+HUYA.US,D,20190201,000000,20.7,21.43,19.52,19.67,3034721,0
+HUYA.US,D,20190204,000000,19.87,20.09,19.6264,19.74,1728273,0
+HUYA.US,D,20190205,000000,19.94,20.25,19.81,20,1248595,0
+HUYA.US,D,20190206,000000,20.12,20.2,19.42,19.43,1433305,0
+HUYA.US,D,20190207,000000,19.26,19.55,18.45,18.84,1982768,0
+HUYA.US,D,20190208,000000,18.5,19.48,18.3,19.2,1496917,0
+HUYA.US,D,20190211,000000,19.46,19.83,19.225,19.36,1202280,0
+HUYA.US,D,20190212,000000,19.52,20.47,19.52,20,2132620,0
+HUYA.US,D,20190213,000000,20.2,20.344,19.32,19.38,2341311,0
+HUYA.US,D,20190214,000000,19.23,19.84,19.028,19.8,1414336,0
+HUYA.US,D,20190215,000000,19.7,19.87,19.34,19.44,1156856,0
+HUYA.US,D,20190219,000000,19.34,20.19,19.3,20.05,2654819,0
+HUYA.US,D,20190220,000000,20.17,22.04,20.16,22,5376825,0
+HUYA.US,D,20190221,000000,22,22.36,21.0138,21.26,3104077,0
+HUYA.US,D,20190222,000000,21.87,24.7,21.8,23.75,6208553,0
+HUYA.US,D,20190225,000000,25.87,26.06,24.71,24.87,6188365,0
+HUYA.US,D,20190226,000000,24.41,26.12,24.25,25.47,3164990,0
+HUYA.US,D,20190227,000000,25.86,26.2,24.86,25.79,2411230,0
+HUYA.US,D,20190228,000000,25.86,26.1799,25,25.84,2112733,0
+HUYA.US,D,20190301,000000,26.41,26.5,24.76,25.21,3451198,0
+HUYA.US,D,20190304,000000,25.5,25.63,23.685,24.56,6706591,0
+HUYA.US,D,20190305,000000,25.3818,30,24.01,29.96,21982780,0
+HUYA.US,D,20190306,000000,29.26,29.44,26.1,27.32,12711066,0
+HUYA.US,D,20190307,000000,26.77,26.9,25.1,25.22,8474514,0
+HUYA.US,D,20190308,000000,23.73,24.48,22.7,24.14,7628940,0
+HUYA.US,D,20190311,000000,24.52,25.74,24.43,25.46,4322727,0
+HUYA.US,D,20190312,000000,25.59,26.28,24.88,26.1,3825447,0
+HUYA.US,D,20190313,000000,25.5,26.45,24.9678,25.1,3011474,0
+HUYA.US,D,20190314,000000,24.6,24.77,24.08,24.47,3599287,0
+HUYA.US,D,20190315,000000,24.75,27.12,24.595,26.71,6388875,0
+HUYA.US,D,20190318,000000,27,28.05,27,27.83,4100202,0
+HUYA.US,D,20190319,000000,28.05,28.4389,27.01,28.02,3304985,0
+HUYA.US,D,20190320,000000,27.36,27.94,26.41,27.73,2830421,0
+HUYA.US,D,20190321,000000,27.17,28.29,27.05,27.99,1602899,0
+HUYA.US,D,20190322,000000,27.13,27.4975,25,25.03,5474051,0
+HUYA.US,D,20190325,000000,24.7,26.06,24.53,25.87,3336602,0
+HUYA.US,D,20190326,000000,26.12,26.35,25.3001,25.81,2186288,0
+HUYA.US,D,20190327,000000,25.72,26.19,25.06,26.11,1601359,0
+HUYA.US,D,20190328,000000,25.95,27.03,25.65,26.96,1839394,0
+HUYA.US,D,20190329,000000,27.44,28.86,27.42,28.13,4365304,0
+HUYA.US,D,20190401,000000,28.81,29.45,27.92,29.3,3550125,0
+HUYA.US,D,20190402,000000,28.88,29.25,27.67,27.7,2698186,0
+HUYA.US,D,20190403,000000,28.23,28.3799,26.37,27.04,4192452,0
+HUYA.US,D,20190404,000000,26.96,26.96,24.88,25.74,6577809,0
+HUYA.US,D,20190405,000000,26.13,26.5583,25.89,25.99,3060987,0
+HUYA.US,D,20190408,000000,25.03,26.0807,24.85,25.23,3011754,0
+HUYA.US,D,20190409,000000,24.82,25.21,24.08,24.33,6079402,0
+HUYA.US,D,20190410,000000,23.92,24.05,22.67,23.21,18379169,0
+HUYA.US,D,20190411,000000,22.95,23.19,22.48,22.77,8984449,0
+HUYA.US,D,20190412,000000,23.02,23.77,22.7,23.01,6019663,0
+HUYA.US,D,20190415,000000,22.88,23.01,22.1,22.25,4004404,0
+HUYA.US,D,20190416,000000,22.85,23.35,22.45,22.51,4435411,0
+HUYA.US,D,20190417,000000,22.81,22.8673,21.98,22.02,3804760,0
+HUYA.US,D,20190418,000000,22.05,23.065,22.01,22.94,3297885,0
+HUYA.US,D,20190422,000000,22.5,23.03,22.35,22.38,2982938,0
+HUYA.US,D,20190423,000000,22.48,22.85,22.41,22.66,2463879,0
+HUYA.US,D,20190424,000000,22.64,22.98,22.2,22.95,2578306,0
+HUYA.US,D,20190425,000000,22.85,23.18,22.7228,22.96,3355507,0
+HUYA.US,D,20190426,000000,22.94,23.11,22.28,22.89,2917593,0
+HUYA.US,D,20190429,000000,22.78,23.14,22.6,23.06,1908726,0
+HUYA.US,D,20190430,000000,22.95,24.24,22.87,23.89,4163790,0
+HUYA.US,D,20190501,000000,24,24.1,22.71,22.91,2923740,0
+HUYA.US,D,20190502,000000,22.86,23.23,22.27,22.89,2552841,0
+HUYA.US,D,20190503,000000,22.9,23.9,22.82,23.84,2385932,0
+HUYA.US,D,20190506,000000,22.39,23.18,22.09,22.88,4065019,0
+HUYA.US,D,20190507,000000,22.53,22.71,21.7,21.85,3971216,0
+HUYA.US,D,20190508,000000,22.24,22.38,21.8676,22.13,2557943,0
+HUYA.US,D,20190509,000000,21.61,22.74,20.91,22.58,3921825,0
+HUYA.US,D,20190510,000000,22.57,23.08,21.56,21.99,2734171,0
+HUYA.US,D,20190513,000000,20.8,20.98,19.905,20.05,3912690,0
+HUYA.US,D,20190514,000000,20.31,20.74,19.6,20.47,4769733,0
+HUYA.US,D,20190515,000000,20.4,21.69,20.4,21.51,3322268,0
+HUYA.US,D,20190516,000000,21.8,22.05,20.85,20.97,4561442,0
+HUYA.US,D,20190517,000000,20.3,21.68,20.06,21.65,7646054,0
+HUYA.US,D,20190520,000000,20.61,20.767,19.48,19.6,5935907,0
+HUYA.US,D,20190521,000000,19.9,20.77,19.85,20.68,3116612,0
+HUYA.US,D,20190522,000000,20.24,21.27,20.1,20.47,3273615,0
+HUYA.US,D,20190523,000000,20,20.66,19.87,20.27,2908577,0
+HUYA.US,D,20190524,000000,20.45,21.07,20.45,20.85,1998769,0
+HUYA.US,D,20190528,000000,21.71,21.84,20.98,20.99,2143342,0
+HUYA.US,D,20190529,000000,20.74,21.28,20.58,21.1,1518425,0
+HUYA.US,D,20190530,000000,21.3,22.07,21.18,21.85,2108729,0
+HUYA.US,D,20190531,000000,21.29,21.96,21.2,21.37,1617779,0
+HUYA.US,D,20190603,000000,21.29,21.72,20.15,20.51,2036841,0
+HUYA.US,D,20190604,000000,20.84,22.23,20.6,22.06,2539948,0
+HUYA.US,D,20190605,000000,22.1,22.17,20.88,21.11,2637142,0
+HUYA.US,D,20190606,000000,21.29,21.29,20.83,21.13,1908180,0
+HUYA.US,D,20190607,000000,21.2,22.65,21.16,22.02,2459172,0
+HUYA.US,D,20190610,000000,22.83,23.72,22.825,22.95,2403590,0
+HUYA.US,D,20190611,000000,23.41,23.5,22.8,23.18,1585219,0
+HUYA.US,D,20190612,000000,22.86,23.055,22.36,22.86,1093345,0
+HUYA.US,D,20190613,000000,23.1,23.56,22.69,23.3,1754475,0
+HUYA.US,D,20190614,000000,22.91,23.59,22.7,23.3,2114871,0
+HUYA.US,D,20190617,000000,23.44,24.45,23.25,23.87,2968572,0
+HUYA.US,D,20190618,000000,24.2,26.195,24.2,26.15,5534727,0
+HUYA.US,D,20190619,000000,26.03,26.3,25.35,25.64,2863370,0
+HUYA.US,D,20190620,000000,26.2,26.21,24.7,25.04,2248403,0
+HUYA.US,D,20190621,000000,25.07,25.54,24.77,25.04,1748160,0
+HUYA.US,D,20190624,000000,25.03,25.85,24.6,25.45,2392130,0
+HUYA.US,D,20190625,000000,25.02,25.07,23.03,23.4,4171054,0
+HUYA.US,D,20190626,000000,23.98,24.45,23.8,24.16,1967318,0
+HUYA.US,D,20190627,000000,24.19,25,24.16,24.93,1272719,0
+HUYA.US,D,20190628,000000,24.63,25.14,24.52,24.71,1326158,0
+HUYA.US,D,20190701,000000,25.96,26.24,25.45,25.63,3016362,0
+HUYA.US,D,20190702,000000,25.78,26.38,25.65,25.96,2356467,0
+HUYA.US,D,20190703,000000,25.7,25.99,25.44,25.92,1521946,0
+HUYA.US,D,20190705,000000,25.52,26.2,25.01,25.99,1354248,0
+HUYA.US,D,20190708,000000,25.5,25.57,24.75,24.89,2024373,0
+HUYA.US,D,20190709,000000,24.52,25.53,24.45,25.4,1766180,0
+HUYA.US,D,20190710,000000,25.59,25.79,24.4418,24.59,1951912,0
+HUYA.US,D,20190711,000000,24.5,24.55,23.51,23.93,1907660,0
+HUYA.US,D,20190712,000000,24.09,24.5,23.85,24.1,1205066,0
+HUYA.US,D,20190715,000000,24.2,24.42,23.93,24.28,1233248,0
+HUYA.US,D,20190716,000000,24.04,24.45,23.52,24.07,2168230,0
+HUYA.US,D,20190717,000000,24.1,24.9256,22.695,22.87,4086823,0
+HUYA.US,D,20190718,000000,22.5,22.815,21.87,22.24,2470287,0
+HUYA.US,D,20190719,000000,22.28,22.48,21.61,21.66,2238819,0
+HUYA.US,D,20190722,000000,21.69,21.95,21.11,21.43,1385026,0
+HUYA.US,D,20190723,000000,21.72,22.61,21.61,22.49,2519772,0
+HUYA.US,D,20190724,000000,22.44,22.67,22.04,22.46,1914457,0
+HUYA.US,D,20190725,000000,22.49,22.56,22.1,22.14,805991,0
+HUYA.US,D,20190726,000000,22.25,22.58,21.89,22,1264978,0
+HUYA.US,D,20190729,000000,21.98,22.805,21.4007,22.67,2064994,0
+HUYA.US,D,20190730,000000,22.35,22.67,21.81,22.56,1121890,0
+HUYA.US,D,20190731,000000,22.35,23.1794,22.12,22.67,1372990,0
+HUYA.US,D,20190801,000000,22.52,22.94,20.61,21.01,2034749,0
+HUYA.US,D,20190802,000000,20.72,21.58,20.63,21.06,1450504,0
+HUYA.US,D,20190805,000000,20.4,20.47,19.75,20.35,2015772,0
+HUYA.US,D,20190806,000000,20.76,20.9,19.75,20.11,1293136,0
+HUYA.US,D,20190807,000000,19.9,20.4,19.3,20.15,1606318,0
+HUYA.US,D,20190808,000000,20.6,20.69,19.85,20.6,2210011,0
+HUYA.US,D,20190809,000000,20.2,20.94,20.2,20.39,1279943,0
+HUYA.US,D,20190812,000000,20.18,20.78,19.93,20.415,1385243,0
+HUYA.US,D,20190813,000000,21.01,21.39,20.58,21.33,4040350,0
+HUYA.US,D,20190814,000000,20.83,22.2,20.42,21.39,8769196,0
+HUYA.US,D,20190815,000000,21.65,23.49,21.61,23.18,6187980,0
+HUYA.US,D,20190816,000000,23.3,24.45,22.9343,24.29,4853135,0
+HUYA.US,D,20190819,000000,24.8,25.07,23.7,24.01,3150716,0
+HUYA.US,D,20190820,000000,23.83,23.935,23.21,23.3,2318664,0
+HUYA.US,D,20190821,000000,23.9,23.99,23.35,23.75,1819743,0
+HUYA.US,D,20190822,000000,23.48,23.68,22.5,22.65,2428934,0
+HUYA.US,D,20190823,000000,22.27,22.98,22.01,22.07,1853975,0
+HUYA.US,D,20190826,000000,22.38,23.16,22.05,22.81,1437375,0
+HUYA.US,D,20190827,000000,22.94,23.1299,21.37,21.99,1959190,0
+HUYA.US,D,20190828,000000,21.82,23.71,21.61,23.62,2740508,0
+HUYA.US,D,20190829,000000,23.98,24.95,23.88,24.51,3058705,0
+HUYA.US,D,20190830,000000,24.59,25.725,24.22,25.2,3112595,0
+HUYA.US,D,20190903,000000,24.95,25.14,23.95,24.1,2097655,0
+HUYA.US,D,20190904,000000,24.71,25,24.45,24.61,1475723,0
+HUYA.US,D,20190905,000000,24.9,25.39,24.86,25,2984160,0
+HUYA.US,D,20190906,000000,25.17,25.23,24.25,24.25,2197109,0
+HUYA.US,D,20190909,000000,24.5,24.75,23.68,23.96,1810238,0
+HUYA.US,D,20190910,000000,23.61,23.8,23.11,23.19,1798723,0
+HUYA.US,D,20190911,000000,23.32,23.9,23.32,23.5,2364221,0
+HUYA.US,D,20190912,000000,23.83,24.28,22.86,24.18,2426126,0
+HUYA.US,D,20190913,000000,24.18,24.82,23.83,24.14,1577842,0
+HUYA.US,D,20190916,000000,24,24.64,23.74,23.85,1938346,0
+HUYA.US,D,20190917,000000,23.9,25.55,23.88,25.12,2465835,0
+HUYA.US,D,20190918,000000,25.01,26.05,24.9301,25.95,3365242,0
+HUYA.US,D,20190919,000000,26.16,27.98,25.83,27.93,5976193,0
+HUYA.US,D,20190920,000000,27.93,28.2,26.85,27.88,6226419,0
+HUYA.US,D,20190923,000000,27.5,28,26.9411,27.04,2068876,0
+HUYA.US,D,20190924,000000,27.4,27.4,25.31,26.45,3379434,0
+HUYA.US,D,20190925,000000,26.27,26.75,25.43,26.61,3008140,0
+HUYA.US,D,20190926,000000,26.61,27.11,26.15,26.38,1547910,0
+HUYA.US,D,20190927,000000,26.46,26.59,23.12,23.89,4274749,0
+HUYA.US,D,20190930,000000,24.84,24.88,23.52,23.64,3192666,0
+HUYA.US,D,20191001,000000,23.66,23.98,23.29,23.44,1713992,0
+HUYA.US,D,20191002,000000,23.09,23.16,22.25,23.04,1892450,0
+HUYA.US,D,20191003,000000,23.06,23.68,22.63,23.52,1870169,0
+HUYA.US,D,20191004,000000,23.45,23.61,22.69,22.73,2068479,0
+HUYA.US,D,20191007,000000,22.67,23.28,22.5,22.68,1818285,0
+HUYA.US,D,20191008,000000,22.28,22.45,21.53,21.62,1920264,0
+HUYA.US,D,20191009,000000,22.09,22.1,21.14,21.62,1851201,0
+HUYA.US,D,20191010,000000,21.645,22.0895,20.91,21.63,2050603,0
+HUYA.US,D,20191011,000000,22.15,23.2,22.06,22.34,2053810,0
+HUYA.US,D,20191014,000000,22.64,23.01,22.28,22.41,1305759,0
+HUYA.US,D,20191015,000000,22.45,23.98,22.45,23.73,1791042,0
+HUYA.US,D,20191016,000000,23.5,24.12,23.47,24.05,1768260,0
+HUYA.US,D,20191017,000000,24.15,24.185,22.79,22.84,2191646,0
+HUYA.US,D,20191018,000000,22.79,22.81,21.37,21.5,3160610,0
+HUYA.US,D,20191021,000000,21.44,22.23,21.44,22.01,1750670,0
+HUYA.US,D,20191022,000000,22.11,22.3,20.64,20.74,2042648,0
+HUYA.US,D,20191023,000000,20.8,21.58,20.7,21.54,1281527,0
+HUYA.US,D,20191024,000000,21.9,22.25,21.52,21.83,1957963,0
+HUYA.US,D,20191025,000000,21.89,22.65,21.7,21.94,3791124,0
+HUYA.US,D,20191028,000000,22.48,22.64,21.88,22.02,1644823,0
+HUYA.US,D,20191029,000000,22,22.14,21.7,21.84,1146580,0
+HUYA.US,D,20191030,000000,21.72,22.25,21.41,22.25,2111170,0
+HUYA.US,D,20191031,000000,22.14,22.49,21.72,22.24,1625999,0
+HUYA.US,D,20191101,000000,22.47,23.68,22.24,23.26,2602727,0
+HUYA.US,D,20191104,000000,23.58,24.95,23.51,24.85,2676794,0
+HUYA.US,D,20191105,000000,24.94,24.97,24.08,24.36,1953972,0
+HUYA.US,D,20191106,000000,24.36,24.44,23.12,23.25,1927048,0
+HUYA.US,D,20191107,000000,23.96,24.25,23.61,24.24,2195262,0
+HUYA.US,D,20191108,000000,24.2,25.3,23.95,25.25,3254009,0
+HUYA.US,D,20191111,000000,24.8,25.58,24.6002,25.35,3927901,0
+HUYA.US,D,20191112,000000,25.56,25.9,24.03,24.26,5089464,0
+HUYA.US,D,20191113,000000,25,25.14,23.06,24.18,5397876,0
+HUYA.US,D,20191114,000000,24,24.12,22.38,22.4,3426208,0
+HUYA.US,D,20191115,000000,22.6,22.75,21.94,22.44,3629591,0
+HUYA.US,D,20191118,000000,22.34,23.32,21.84,22.98,2375019,0
+HUYA.US,D,20191119,000000,23.17,23.175,22.46,22.49,1725606,0
+HUYA.US,D,20191120,000000,22.17,22.29,21.38,21.92,3625357,0
+HUYA.US,D,20191121,000000,21.88,22.03,21.06,21.35,2963911,0
+HUYA.US,D,20191122,000000,21.4,21.86,21.2604,21.77,1480262,0
+HUYA.US,D,20191125,000000,22.01,22.19,21.51,21.77,2126095,0
+HUYA.US,D,20191126,000000,21.62,22,21.01,21.58,8551901,0
+HUYA.US,D,20191127,000000,21.6,21.77,21.02,21.61,2463009,0
+HUYA.US,D,20191129,000000,21.36,21.36,20.6,21.1,2262498,0
+HUYA.US,D,20191202,000000,20.69,20.87,19.85,20.6,4080637,0
+HUYA.US,D,20191203,000000,19.98,20.04,19.14,19.25,6100608,0
+HUYA.US,D,20191204,000000,19.56,19.65,18.359,18.67,4848111,0
+HUYA.US,D,20191205,000000,18.8,19.09,18.5,18.71,3994102,0
+HUYA.US,D,20191206,000000,18.84,19.22,18.61,18.68,3261477,0
+HUYA.US,D,20191209,000000,18.68,18.78,17.97,18.08,3609596,0
+HUYA.US,D,20191210,000000,18.21,18.21,17.51,17.58,5536553,0
+HUYA.US,D,20191211,000000,17.73,18.5297,17.41,18.21,4141756,0
+HUYA.US,D,20191212,000000,18.39,18.71,17.78,18.01,4874639,0
+HUYA.US,D,20191213,000000,18.02,18.09,16.82,16.95,7096788,0
+HUYA.US,D,20191216,000000,17.03,17.49,16.4,17.37,4107700,0
+HUYA.US,D,20191217,000000,17.44,17.98,17.42,17.76,3737582,0
+HUYA.US,D,20191218,000000,17.8,17.94,17.18,17.45,4635446,0
+HUYA.US,D,20191219,000000,17.37,17.54,16.83,17.29,3736561,0
+HUYA.US,D,20191220,000000,17.42,17.66,17.12,17.44,3774202,0
+HUYA.US,D,20191223,000000,17.41,17.92,17.3,17.58,3286403,0
+HUYA.US,D,20191224,000000,17.58,18.31,17.55,17.69,2397338,0
+HUYA.US,D,20191226,000000,17.9,18.11,17.71,17.91,1954602,0
+HUYA.US,D,20191227,000000,18.12,18.7,17.82,18.02,4698704,0
+HUYA.US,D,20191230,000000,17.9,18.46,17.86,18.16,2291435,0
+HUYA.US,D,20191231,000000,18.18,18.35,17.92,17.95,2945037,0
+HUYA.US,D,20200102,000000,18.35,20.09,18.31,20.02,7339363,0
+HUYA.US,D,20200103,000000,19.77,19.77,19.11,19.24,4501356,0
+HUYA.US,D,20200106,000000,19,20.23,18.95,19.83,4840612,0
+HUYA.US,D,20200107,000000,19.95,20.98,19.71,20.82,5789978,0
+HUYA.US,D,20200108,000000,20.68,21.1179,20.45,20.95,3222354,0
+HUYA.US,D,20200109,000000,21.54,21.73,20.78,20.98,5440323,0
+HUYA.US,D,20200110,000000,21.09,21.18,20.28,20.39,4059028,0
+HUYA.US,D,20200113,000000,20.76,21.28,20.54,21.04,3571873,0
+HUYA.US,D,20200114,000000,20.98,21.07,20.32,20.59,3426267,0
+HUYA.US,D,20200115,000000,20.53,20.815,20.3,20.68,2483930,0
+HUYA.US,D,20200116,000000,20.6,21.02,20.35,20.5,2139916,0
+HUYA.US,D,20200117,000000,20.46,20.59,20.08,20.43,1870559,0
+HUYA.US,D,20200121,000000,20.3,20.56,19.86,20.48,2931317,0
+HUYA.US,D,20200122,000000,20.7,20.74,18.285,18.39,8765810,0
+HUYA.US,D,20200123,000000,18.22,19.3,18.03,19,5904765,0
+HUYA.US,D,20200124,000000,19.03,19.08,18.06,18.15,3462992,0
+HUYA.US,D,20200127,000000,17.3,18.28,17.3,17.93,3954956,0
+HUYA.US,D,20200128,000000,18.24,18.4,17.98,18.21,3067591,0
+HUYA.US,D,20200129,000000,18.41,18.47,17.96,18.42,1608196,0
+HUYA.US,D,20200130,000000,18.1,18.15,17.67,18.14,2691960,0
+HUYA.US,D,20200131,000000,17.94,18.2,17.58,17.88,2477781,0
+HUYA.US,D,20200203,000000,17.98,18.99,17.93,18.6,2564423,0
+HUYA.US,D,20200204,000000,19.08,19.37,18.68,18.87,2733204,0
+HUYA.US,D,20200205,000000,19.19,19.22,18.31,18.65,2300632,0
+HUYA.US,D,20200206,000000,18.87,19.44,18.8,19.06,3279631,0
+HUYA.US,D,20200207,000000,19.12,19.195,18.68,19.09,1382937,0
+HUYA.US,D,20200210,000000,19.18,20.39,19.12,20.31,4037895,0
+HUYA.US,D,20200211,000000,20.54,21.48,20.33,20.39,4655707,0
+HUYA.US,D,20200212,000000,20.85,21.24,20.46,20.99,2715895,0
+HUYA.US,D,20200213,000000,20.25,20.81,19.92,20.54,2428178,0
+HUYA.US,D,20200214,000000,20.94,21.12,20.6504,21.05,2011889,0
+HUYA.US,D,20200218,000000,21,21.05,20.185,20.58,2376870,0
+HUYA.US,D,20200219,000000,20.56,20.88,20.43,20.61,1736553,0
+HUYA.US,D,20200220,000000,20.75,21.07,20.41,20.93,2251578,0
+HUYA.US,D,20200221,000000,20.74,20.77,19.86,20.05,2469874,0
+HUYA.US,D,20200224,000000,19.12,19.82,18.87,19.49,2988737,0
+HUYA.US,D,20200225,000000,19.99,20.17,19.27,19.27,3243127,0
+HUYA.US,D,20200226,000000,19.19,19.84,18.91,19.6,1955617,0
+HUYA.US,D,20200227,000000,19.31,19.3112,17.72,18.58,3501101,0
+HUYA.US,D,20200228,000000,18,19.88,17.92,19.81,4592812,0
+HUYA.US,D,20200302,000000,19.85,19.85,18.93,19.39,2438432,0
+HUYA.US,D,20200303,000000,19.45,19.9,18.7,19.21,2025948,0
+HUYA.US,D,20200304,000000,19.4,20.68,19.29,20.38,2696876,0
+HUYA.US,D,20200305,000000,20.23,20.48,19.505,20.1,2460941,0
+HUYA.US,D,20200306,000000,19.76,20,19.3,19.9,2562235,0
+HUYA.US,D,20200309,000000,18.38,19.59,17.81,18.99,3218597,0
+HUYA.US,D,20200310,000000,19.5,19.55,18.07,18.84,2538881,0
+HUYA.US,D,20200311,000000,18.25,19.1927,17.56,17.75,2003712,0
+HUYA.US,D,20200312,000000,16.74,16.74,14.58,15.46,6170018,0
+HUYA.US,D,20200313,000000,16.22,16.38,14.51,15.4,4488150,0
+HUYA.US,D,20200316,000000,14.01,15.13,13.85,14.44,3756042,0
+HUYA.US,D,20200317,000000,14.97,15.15,13.0101,14.85,6246998,0
+HUYA.US,D,20200318,000000,13.89,14.36,11.78,12.36,6321011,0
+HUYA.US,D,20200319,000000,12.36,13.8695,12.27,13.04,3788149,0
+HUYA.US,D,20200320,000000,13.8,13.99,13.15,13.36,2100386,0
+HUYA.US,D,20200323,000000,13.07,13.59,12.41,13.49,2589092,0
+HUYA.US,D,20200324,000000,14.27,14.71,13.57,14.18,4450798,0
+HUYA.US,D,20200325,000000,14.52,16.38,14.5,14.98,4794711,0
+HUYA.US,D,20200326,000000,15.5,17.18,15.4,16.7,4053552,0
+HUYA.US,D,20200327,000000,15.97,17.05,15.79,16.49,2767409,0
+HUYA.US,D,20200330,000000,16.6,16.97,16.1,16.9,2297773,0
+HUYA.US,D,20200331,000000,16.93,17.59,16.54,16.95,2761829,0
+HUYA.US,D,20200401,000000,16.59,17.7499,16.46,16.7,2486246,0
+HUYA.US,D,20200402,000000,16.53,17.3,16.1,16.99,1930863,0
+HUYA.US,D,20200403,000000,18.02,18.54,15.7,15.97,6420143,0
+HUYA.US,D,20200406,000000,16.59,16.84,16.06,16.13,2577339,0
+HUYA.US,D,20200407,000000,16.61,16.75,14.5,15.08,5678722,0
+HUYA.US,D,20200408,000000,14.71,15.74,14.7,15.37,3490355,0
+HUYA.US,D,20200409,000000,15.5,15.8547,15.03,15.62,2344346,0
+HUYA.US,D,20200413,000000,15.56,16.12,15.33,15.95,2235480,0
+HUYA.US,D,20200414,000000,16.39,16.88,16.05,16.58,3209152,0
+HUYA.US,D,20200415,000000,16.2,16.8,15.66,16.54,2586428,0
+HUYA.US,D,20200416,000000,16.61,16.82,15.82,16.05,2421231,0
+HUYA.US,D,20200417,000000,16.46,16.61,15.91,16.55,2749092,0
+HUYA.US,D,20200420,000000,16.3,16.74,15.95,16.18,2114595,0
+HUYA.US,D,20200421,000000,15.82,15.94,14.76,15.17,3093049,0
+HUYA.US,D,20200422,000000,15.49,15.53,14.87,15.44,2591741,0
+HUYA.US,D,20200423,000000,15.28,15.74,15.2,15.39,2001723,0
+HUYA.US,D,20200424,000000,15.59,16.32,15.3,16.21,2763663,0
+HUYA.US,D,20200427,000000,16.45,16.72,16.27,16.32,3387531,0
+HUYA.US,D,20200428,000000,16.6,16.6,15.51,15.71,1954714,0
+HUYA.US,D,20200429,000000,15.92,16.09,15.41,15.99,1950421,0
+HUYA.US,D,20200430,000000,16.03,16.98,15.76,16.23,2570982,0
+HUYA.US,D,20200501,000000,15.68,15.85,14.5312,15.11,3353719,0
+HUYA.US,D,20200504,000000,14.81,15.25,14.75,15.1,1893888,0
+HUYA.US,D,20200505,000000,15.46,15.82,14.64,14.7,2265549,0
+HUYA.US,D,20200506,000000,15.13,15.34,14.87,15.04,1337198,0
+HUYA.US,D,20200507,000000,15.22,15.57,15.02,15.5,1528416,0
+HUYA.US,D,20200508,000000,15.58,16.21,15.42,15.85,1740162,0
+HUYA.US,D,20200511,000000,15.8,16.141,15.64,16.1,1934433,0
+HUYA.US,D,20200512,000000,16.4,16.57,15.8,15.84,1982893,0
+HUYA.US,D,20200513,000000,16,16.23,15.57,16.03,1719566,0
+HUYA.US,D,20200514,000000,15.8,16.395,15.31,16.34,1465110,0
+HUYA.US,D,20200515,000000,16.12,17.245,16.1,17.13,2675565,0
+HUYA.US,D,20200518,000000,17.72,18.41,17.33,17.5,4154756,0
+HUYA.US,D,20200519,000000,17.96,19.18,17.75,18.75,4378154,0
+HUYA.US,D,20200520,000000,19.14,20.12,18.62,19.15,7926565,0
+HUYA.US,D,20200521,000000,17.57,17.98,16.5133,17.09,8391744,0
+HUYA.US,D,20200522,000000,16.52,16.52,15.3127,15.54,6535194,0
+HUYA.US,D,20200526,000000,16,16.88,16,16.32,4010693,0
+HUYA.US,D,20200527,000000,16.5,16.75,15.835,16.3,2417357,0
+HUYA.US,D,20200528,000000,16.08,16.25,15.52,15.61,2264372,0
+HUYA.US,D,20200529,000000,15.6,15.825,14.98,15.52,2892205,0
+HUYA.US,D,20200601,000000,15.5,16.16,15.36,16.05,3001456,0
+HUYA.US,D,20200602,000000,16,16.9,15.92,16.57,3053479,0
+HUYA.US,D,20200603,000000,16.5,16.9,16.05,16.82,3752242,0
+HUYA.US,D,20200604,000000,16.91,17.43,16.72,16.93,2911974,0
+HUYA.US,D,20200605,000000,16.56,16.74,15.88,16.68,4624469,0
+HUYA.US,D,20200608,000000,16.86,17.13,16.51,16.59,2197610,0
+HUYA.US,D,20200609,000000,16.5,16.5,15.86,15.91,2322393,0
+HUYA.US,D,20200610,000000,16,16.33,15.46,16.04,2759338,0
+HUYA.US,D,20200611,000000,16.15,17.88,16.05,17.25,8338199,0
+HUYA.US,D,20200612,000000,17.7,17.73,16.3866,16.48,3655747,0
+HUYA.US,D,20200615,000000,16.35,17.8,16.16,17.44,3604231,0
+HUYA.US,D,20200616,000000,18.2,18.55,17.8002,18.49,3555696,0
+HUYA.US,D,20200617,000000,18.88,19.295,18.63,19.03,3748190,0
+HUYA.US,D,20200618,000000,18.99,19.99,18.84,19.47,2765937,0
+HUYA.US,D,20200619,000000,19.87,20.78,19.79,20.22,4932431,0
+HUYA.US,D,20200622,000000,20.1,20.15,19.08,19.5,2864536,0
+HUYA.US,D,20200623,000000,18.47,18.87,18.17,18.52,4315212,0
+HUYA.US,D,20200624,000000,18.23,18.2801,17.72,17.98,2268547,0
+HUYA.US,D,20200625,000000,18.25,18.7,18.05,18.54,1492905,0
+HUYA.US,D,20200626,000000,18.52,18.91,18.22,18.63,1770110,0
+HUYA.US,D,20200629,000000,18.86,19.6,18.61,18.83,2174200,0
+HUYA.US,D,20200630,000000,18.99,19.4,18.58,18.67,3123521,0
+HUYA.US,D,20200701,000000,18.86,19.59,18.805,19.49,1565184,0
+HUYA.US,D,20200702,000000,19.84,20,19.33,19.48,1864491,0
+HUYA.US,D,20200706,000000,20.4,22.5,20.22,22.48,5609484,0
+HUYA.US,D,20200707,000000,22.42,22.715,21.785,22.42,2675171,0
+HUYA.US,D,20200708,000000,22.8,23.94,22.525,23.66,3471209,0
+HUYA.US,D,20200709,000000,24.19,24.73,23.75,24.31,4491580,0
+HUYA.US,D,20200710,000000,24.12,24.62,23.8101,24.4,1935820,0
+HUYA.US,D,20200713,000000,25,25.47,23.71,23.74,2058698,0
+HUYA.US,D,20200714,000000,22.75,23.99,22.15,23.97,2809909,0
+HUYA.US,D,20200715,000000,24,24.09,22.76,23.74,2444468,0
+HUYA.US,D,20200716,000000,22.5,23.74,22.32,23.55,1752048,0
+HUYA.US,D,20200717,000000,23.66,24.51,23.45,24.28,2469327,0
+HUYA.US,D,20200720,000000,24.48,25.38,24.3,24.82,2332641,0
+HUYA.US,D,20200721,000000,24.8,26.44,24.79,24.97,7449100,0
+HUYA.US,D,20200722,000000,24.34,24.83,23.265,23.79,2880099,0
+HUYA.US,D,20200723,000000,24,24.2,22.6601,22.79,2497823,0
+HUYA.US,D,20200724,000000,22.05,22.62,21.65,22.47,2068595,0
+HUYA.US,D,20200727,000000,22.54,22.685,22.035,22.37,1101509,0
+HUYA.US,D,20200728,000000,22.52,23.66,22.26,22.78,1911024,0
+HUYA.US,D,20200729,000000,23.13,23.77,22.88,23.46,1280489,0
+HUYA.US,D,20200730,000000,23.14,23.52,22.99,23.43,1243513,0
+HUYA.US,D,20200731,000000,23.71,24.61,23.43,24.32,3296292,0
+HUYA.US,D,20200803,000000,24.55,24.71,23.7,24.1,2205691,0
+HUYA.US,D,20200804,000000,24.29,25.23,24.29,25.11,2245231,0
+HUYA.US,D,20200805,000000,28.01,28.13,26.58,27.06,6080251,0
+HUYA.US,D,20200806,000000,27.57,28.47,27.5,28.01,4706256,0
+HUYA.US,D,20200807,000000,26.69,27.69,26.08,26.66,2473282,0
+HUYA.US,D,20200810,000000,27.44,28.59,23.32,24.04,7051931,0
+HUYA.US,D,20200811,000000,24.15,24.88,22.34,24.06,6224197,0
+HUYA.US,D,20200812,000000,24.18,25.73,23.92,25.73,3040143,0
+HUYA.US,D,20200813,000000,25.3,25.94,24.28,24.72,2731532,0
+HUYA.US,D,20200814,000000,24.48,24.68,24,24.12,3122714,0
+HUYA.US,D,20200817,000000,24.54,24.99,24.27,24.8,1831854,0
+HUYA.US,D,20200818,000000,24.99,26.15,24.92,25.5,1967275,0
+HUYA.US,D,20200819,000000,25.5,25.86,24.71,24.84,1812078,0
+HUYA.US,D,20200820,000000,24.8,25.41,24.5385,24.59,1288017,0
+HUYA.US,D,20200821,000000,24.75,25.07,24.55,24.69,776971,0
+HUYA.US,D,20200824,000000,24.97,26.63,24.93,26.44,3335018,0
+HUYA.US,D,20200825,000000,26.44,27.36,25.7,27.11,2663328,0
+HUYA.US,D,20200826,000000,27.18,28.1,27.11,27.86,3203944,0
+HUYA.US,D,20200827,000000,28,28.22,27.63,28.19,1783412,0
+HUYA.US,D,20200828,000000,28.03,28.895,27.92,28.8,1875882,0
+HUYA.US,D,20200831,000000,28.95,29.13,28.42,28.72,2728815,0
+HUYA.US,D,20200901,000000,28.73,29.67,28.7,29.58,2859102,0
+HUYA.US,D,20200902,000000,29.93,30.62,29.14,29.47,2672085,0
+HUYA.US,D,20200903,000000,28.7,28.84,25.51,26.8,2989371,0
+HUYA.US,D,20200904,000000,26.01,27.44,25.03,27.05,2141683,0
+HUYA.US,D,20200908,000000,25.76,26.5,25.3,26.19,2007210,0
+HUYA.US,D,20200909,000000,26.63,27.215,26.1673,27.05,1281998,0
+HUYA.US,D,20200910,000000,27.43,27.45,25.5,25.61,1646132,0
+HUYA.US,D,20200911,000000,25.92,26.09,25.05,25.79,1361362,0
+HUYA.US,D,20200914,000000,26.17,26.9,26.08,26.51,1517729,0
+HUYA.US,D,20200915,000000,26.93,27.42,26.4101,27.13,1674452,0
+HUYA.US,D,20200916,000000,27.3,27.6,26.86,27.25,1172103,0
+HUYA.US,D,20200917,000000,26.5,27.69,26.41,27.56,1409130,0
+HUYA.US,D,20200918,000000,27.55,27.6,26.62,26.87,1968110,0
+HUYA.US,D,20200921,000000,26.45,26.5,25.09,25.99,1647815,0
+HUYA.US,D,20200922,000000,26.1,26.25,25.51,26.18,966853,0
+HUYA.US,D,20200923,000000,26.14,26.275,25.0101,25.14,1071231,0
+HUYA.US,D,20200924,000000,24.71,25.42,24.43,25.09,880335,0
+HUYA.US,D,20200925,000000,25.33,25.4499,24.85,25.02,619801,0
+HUYA.US,D,20200928,000000,25.66,25.71,24.21,24.8,1255793,0
+HUYA.US,D,20200929,000000,24.88,24.95,23.55,23.7,1602052,0
+HUYA.US,D,20200930,000000,23.78,24.23,23.34,23.95,2069081,0
+HUYA.US,D,20201001,000000,23.96,25.26,23.96,24.97,1617376,0
+HUYA.US,D,20201002,000000,24.38,25.86,24.33,25.55,1813997,0
+HUYA.US,D,20201005,000000,25.6,25.8,24.14,24.36,1283601,0
+HUYA.US,D,20201006,000000,24.7,25.2,24.141,24.36,1056239,0
+HUYA.US,D,20201007,000000,24.49,24.78,24.31,24.6,913934,0
+HUYA.US,D,20201008,000000,24.81,24.9,24.44,24.52,868084,0
+HUYA.US,D,20201009,000000,24.79,25.87,24.61,25.79,1171968,0
+HUYA.US,D,20201012,000000,23.74,24.37,22.36,22.91,19103237,0
+HUYA.US,D,20201013,000000,23.53,23.57,21.42,22.34,10638658,0
+HUYA.US,D,20201014,000000,22.4,22.53,21.83,22.24,4342881,0
+HUYA.US,D,20201015,000000,21.93,22.38,21.85,22.15,2884313,0
+HUYA.US,D,20201016,000000,22.39,22.44,21.83,22.19,2509558,0
+HUYA.US,D,20201019,000000,22.35,23,21.92,23,3717897,0
+HUYA.US,D,20201020,000000,23.09,23.11,21.8,21.89,2691441,0
+HUYA.US,D,20201021,000000,22.16,22.21,21.71,21.75,1837117,0
+HUYA.US,D,20201022,000000,21.85,22.1,21.02,21.2,2442974,0
+HUYA.US,D,20201023,000000,21.24,21.77,21.12,21.68,1609080,0
+HUYA.US,D,20201026,000000,21.45,21.94,21.15,21.4,1500915,0
+HUYA.US,D,20201027,000000,21.27,22.0311,21.22,21.99,1279463,0
+HUYA.US,D,20201028,000000,21.33,21.35,20.23,20.79,3336223,0
+HUYA.US,D,20201029,000000,20.95,22.09,20.95,22,2600081,0
+HUYA.US,D,20201030,000000,21.68,22.46,21.49,22.4,4835654,0
+HUYA.US,D,20201102,000000,22.3,22.45,21.63,22.05,2762638,0
+HUYA.US,D,20201103,000000,21.94,22.54,21.47,22.15,5051633,0
+HUYA.US,D,20201104,000000,22.16,22.75,22.02,22.64,4066101,0
+HUYA.US,D,20201105,000000,23.15,23.15,21.31,22.67,5054028,0
+HUYA.US,D,20201106,000000,22.43,22.86,21.83,22,2444783,0
+HUYA.US,D,20201109,000000,22.12,22.19,20.57,21.02,5618596,0
+HUYA.US,D,20201110,000000,21.04,21.23,19.75,19.91,5943344,0
+HUYA.US,D,20201111,000000,20.08,21.08,19.16,20.6,5082041,0
+HUYA.US,D,20201112,000000,21,22.17,20.98,21.36,4607463,0
+HUYA.US,D,20201113,000000,21.86,22.07,21.3,21.52,1875773,0
+HUYA.US,D,20201116,000000,21.84,22.14,21.37,21.6,2504045,0
+HUYA.US,D,20201117,000000,21.7,21.82,21.16,21.73,2363445,0
+HUYA.US,D,20201118,000000,21.59,21.6,20.48,20.91,3591247,0
+HUYA.US,D,20201119,000000,20.74,21.48,20.48,20.99,3936452,0
+HUYA.US,D,20201120,000000,21.49,21.49,20.77,20.97,5832782,0
+HUYA.US,D,20201123,000000,20.8,21.61,20.7,21.61,3887318,0
+HUYA.US,D,20201124,000000,21.32,21.6,20.91,21.57,2957891,0
+HUYA.US,D,20201125,000000,21.29,21.56,21.09,21.49,2367795,0
+HUYA.US,D,20201127,000000,21.5,21.63,21.12,21.49,1700970,0
+HUYA.US,D,20201130,000000,21.44,21.5,20.53,20.69,3263430,0
+HUYA.US,D,20201201,000000,20.75,20.83,19.93,20.12,4150654,0
+HUYA.US,D,20201202,000000,20,20,19.38,19.74,3341238,0
+HUYA.US,D,20201203,000000,19.79,20.06,19.25,19.39,3387477,0
+HUYA.US,D,20201204,000000,19.45,19.45,18.6,19,3890212,0
+HUYA.US,D,20201207,000000,19,19.13,18.65,18.99,3726308,0
+HUYA.US,D,20201208,000000,19.06,19.6,18.72,19.54,3780871,0
+HUYA.US,D,20201209,000000,19.92,20.51,19.61,20.08,5804886,0
+HUYA.US,D,20201210,000000,19.96,20.2,19.58,20,4031341,0
+HUYA.US,D,20201211,000000,19.95,20.35,19.65,20.35,4736584,0
+HUYA.US,D,20201214,000000,19.97,20.52,19.45,20.2,3931867,0
+HUYA.US,D,20201215,000000,20.08,20.3,19.67,20.2,4221131,0
+HUYA.US,D,20201216,000000,20.11,20.505,20.11,20.43,2957685,0
+HUYA.US,D,20201217,000000,20.5,20.9,20.32,20.85,2813379,0
+HUYA.US,D,20201218,000000,20.85,21.2,20.64,21.09,2437553,0
+HUYA.US,D,20201221,000000,20.67,21.16,20.51,21.12,3948224,0
+HUYA.US,D,20201222,000000,21.04,21.1,19.56,19.67,2686237,0
+HUYA.US,D,20201223,000000,19.7,20.005,19.4104,19.88,1884233,0
+HUYA.US,D,20201224,000000,19.49,19.61,18.63,18.91,2081678,0
+HUYA.US,D,20201228,000000,18.63,18.86,18.135,18.83,2478144,0
+HUYA.US,D,20201229,000000,18.97,19.46,18.97,19.04,2349500,0
+HUYA.US,D,20201230,000000,19.34,20.3,19.34,19.97,2886895,0
+HUYA.US,D,20201231,000000,20.2,20.2218,19.28,19.93,2251286,0
+HUYA.US,D,20210104,000000,19.98,20.85,19.91,20.6,3007148,0
+HUYA.US,D,20210105,000000,20.6,21.84,20.48,21.82,3601232,0
+HUYA.US,D,20210106,000000,21.29,21.5,20.37,20.44,3473076,0
+HUYA.US,D,20210107,000000,20.72,21.28,20.55,20.91,2540221,0
+HUYA.US,D,20210108,000000,21.18,21.64,20.56,21.09,2894149,0
+HUYA.US,D,20210111,000000,20.71,20.91,20.07,20.76,2095161,0
+HUYA.US,D,20210112,000000,20.77,21.1,20.59,20.92,1516588,0
+HUYA.US,D,20210113,000000,21.01,22.49,21.01,21.77,3209322,0
+HUYA.US,D,20210114,000000,22.35,22.5911,21.61,22.4,4756912,0
+HUYA.US,D,20210115,000000,22.63,22.99,21.56,21.96,3765370,0
+HUYA.US,D,20210119,000000,22.59,23.3,22.25,23,3873672,0
+HUYA.US,D,20210120,000000,23.5,23.65,22.66,23.22,3937821,0
+HUYA.US,D,20210121,000000,23.59,23.84,23.05,23.71,2700326,0
+HUYA.US,D,20210122,000000,23.5,24.41,23.27,24.03,2953256,0
+HUYA.US,D,20210125,000000,25,25.099,23.87,24.99,3700079,0
+HUYA.US,D,20210126,000000,25.13,26.89,25.13,26.76,5589759,0
+HUYA.US,D,20210127,000000,26.25,27.5585,25.73,25.84,9192174,0
+HUYA.US,D,20210128,000000,25,26.365,24.93,25.73,2999879,0
+HUYA.US,D,20210129,000000,25.6,26.66,25.49,25.89,3351269,0
+HUYA.US,D,20210201,000000,26,26.55,25.56,25.84,2033480,0
+HUYA.US,D,20210202,000000,26.07,26.14,24.88,25.06,3389549,0
+HUYA.US,D,20210203,000000,25.37,25.76,24.9042,25.35,1852269,0
+HUYA.US,D,20210204,000000,26.86,27.49,25.71,26.32,3547184,0
+HUYA.US,D,20210205,000000,26.11,28.15,25.2,26.77,4490925,0
+HUYA.US,D,20210208,000000,26.35,26.37,23.9,24.5,6357281,0
+HUYA.US,D,20210209,000000,24.63,25.15,24.3838,25.02,3186544,0
+HUYA.US,D,20210210,000000,25.2,28.75,25.11,27.82,7139025,0
+HUYA.US,D,20210211,000000,27.88,34.34,27.5706,33.29,11050807,0
+HUYA.US,D,20210212,000000,32.5,34.87,32.3046,34.01,3584046,0
+HUYA.US,D,20210216,000000,34.73,36.33,33.51,33.74,4555419,0
+HUYA.US,D,20210217,000000,33,33.01,29.76,31.71,4441160,0
+HUYA.US,D,20210218,000000,30.12,30.89,28.96,29.64,4366181,0
+HUYA.US,D,20210219,000000,30.7,31.75,30.105,30.24,1920583,0
+HUYA.US,D,20210222,000000,28.69,29.5,28.2,28.26,4707052,0
+HUYA.US,D,20210223,000000,26,28.5,25.37,28.46,3520302,0
+HUYA.US,D,20210224,000000,27.75,28.9,27.21,28.41,3894958,0
+HUYA.US,D,20210225,000000,28.45,29.55,27.36,28.03,2817676,0
+HUYA.US,D,20210226,000000,27.93,28.6,26.35,26.35,3826340,0
+HUYA.US,D,20210301,000000,27.1,28.08,26.61,27.55,1779114,0
+HUYA.US,D,20210302,000000,27.38,28.64,27.08,27.38,1219352,0
+HUYA.US,D,20210303,000000,27.97,28.2,25.87,26.3,1583587,0
+HUYA.US,D,20210304,000000,25.68,26.28,24.58,25.88,3975193,0
+HUYA.US,D,20210305,000000,26.31,26.38,23.53,26.17,2987593,0
+HUYA.US,D,20210308,000000,25.93,26.34,24.11,24.36,1590485,0
+HUYA.US,D,20210309,000000,25.2,26.47,25.2,25.98,1921413,0
+HUYA.US,D,20210310,000000,26.79,26.8,24.94,25.01,1412527,0
+HUYA.US,D,20210311,000000,26.1,26.6,25.9415,26.28,1172272,0
+HUYA.US,D,20210312,000000,25.3,26.4,25,26.35,1507342,0
+HUYA.US,D,20210315,000000,26.58,26.8897,25.49,25.58,1547618,0
+HUYA.US,D,20210316,000000,25.97,26.98,25.915,26.21,1883449,0
+HUYA.US,D,20210317,000000,25.99,25.99,24.72,25.55,1841750,0
+HUYA.US,D,20210318,000000,25.06,25.17,23.87,24,2347255,0
+HUYA.US,D,20210319,000000,24.07,24.99,23.8,24.99,1341402,0
+HUYA.US,D,20210322,000000,25.35,25.67,24.63,24.63,1463774,0
+HUYA.US,D,20210323,000000,24.44,24.52,22.1,22.36,3852829,0
+HUYA.US,D,20210324,000000,22.86,22.86,21,21.2,3304408,0
+HUYA.US,D,20210325,000000,20.33,21.81,20.1,21.08,2293566,0
+HUYA.US,D,20210326,000000,21.2,21.5,19.295,20.63,3502838,0
+HUYA.US,D,20210329,000000,20.89,20.9,19.6,19.95,2649739,0
+HUYA.US,D,20210330,000000,19.75,20,19.25,19.4,3427648,0
+HUYA.US,D,20210331,000000,19.79,20.74,19.41,19.48,3342509,0
+HUYA.US,D,20210401,000000,20.15,20.16,19.43,19.54,4995887,0
+HUYA.US,D,20210405,000000,19.81,19.95,18.68,18.74,7959559,0
+HUYA.US,D,20210406,000000,19,19.66,18.82,19.5,5458697,0
+HUYA.US,D,20210407,000000,19.27,19.39,18.22,18.63,4209134,0
+HUYA.US,D,20210408,000000,19,19,18.27,18.79,4403477,0
+HUYA.US,D,20210409,000000,18.36,18.74,18.17,18.43,3009607,0
+HUYA.US,D,20210412,000000,18.25,18.37,17.515,17.68,2507966,0
+HUYA.US,D,20210413,000000,18.05,18.635,17.78,18.24,2503370,0
+HUYA.US,D,20210414,000000,18.41,18.55,17.81,18.02,1841939,0
+HUYA.US,D,20210415,000000,18.23,18.5,17.599,17.65,2222399,0
+HUYA.US,D,20210416,000000,17.85,18.17,17.51,18.17,1625273,0
+HUYA.US,D,20210419,000000,18.5,19.16,17.85,17.97,4345372,0
+HUYA.US,D,20210420,000000,18,18.3,17.53,17.67,1596904,0
+HUYA.US,D,20210421,000000,17.72,17.88,17.21,17.84,1731959,0
+HUYA.US,D,20210422,000000,18.3,18.47,17.59,17.76,1883704,0
+HUYA.US,D,20210423,000000,17.89,18.51,17.82,18.5,1732770,0
+HUYA.US,D,20210426,000000,18.61,18.91,18.2263,18.77,2071440,0
+HUYA.US,D,20210427,000000,18.96,19.02,18.4701,18.66,1964246,0
+HUYA.US,D,20210428,000000,18.9,19.19,18.41,19,1976932,0
+HUYA.US,D,20210429,000000,19.1,19.12,18.08,18.19,2746633,0
+HUYA.US,D,20210430,000000,18,18.14,17.41,17.62,2302677,0
+HUYA.US,D,20210503,000000,17.6,17.69,16.99,17.08,2781540,0
+HUYA.US,D,20210504,000000,17.11,17.5,16.605,16.84,1961179,0
+HUYA.US,D,20210505,000000,16.91,16.91,16.26,16.36,1533117,0
+HUYA.US,D,20210506,000000,16.27,16.74,15.97,16.7,2742240,0
+HUYA.US,D,20210507,000000,16.82,16.99,16.37,16.37,2326697,0
+HUYA.US,D,20210510,000000,16.46,16.46,15.34,15.39,3585816,0
+HUYA.US,D,20210511,000000,15.06,16.18,14.78,15.93,4704579,0
+HUYA.US,D,20210512,000000,15.6,16.04,15.25,15.33,2899912,0
+HUYA.US,D,20210513,000000,15.42,15.61,14.71,14.98,4603484,0
+HUYA.US,D,20210514,000000,15.19,15.9,15.19,15.58,3647356,0
+HUYA.US,D,20210517,000000,15.29,15.545,15.02,15.47,2341435,0
+HUYA.US,D,20210518,000000,15.45,15.65,14.94,15.11,4912594,0
+HUYA.US,D,20210519,000000,14.85,15.37,14.8,15.12,3137551,0
+HUYA.US,D,20210520,000000,15.27,15.79,15.18,15.3,2738149,0
+HUYA.US,D,20210521,000000,15.5,15.55,14.77,14.78,2868083,0
+HUYA.US,D,20210524,000000,14.84,14.9,14.32,14.53,2211408,0
+HUYA.US,D,20210525,000000,14.7,15.05,14.59,14.61,3384632,0
+HUYA.US,D,20210526,000000,14.78,14.79,14.4,14.67,5067522,0
+HUYA.US,D,20210527,000000,14.65,15.08,14.37,15.05,3272993,0
+HUYA.US,D,20210528,000000,15.23,15.72,14.96,15.3,5098927,0
+HUYA.US,D,20210601,000000,15.49,15.98,15.3,15.82,4091474,0
+HUYA.US,D,20210602,000000,15.9,16.03,14.98,15.13,3953241,0
+HUYA.US,D,20210603,000000,15.02,15.51,14.98,15.02,4510842,0
+HUYA.US,D,20210604,000000,15.27,15.29,14.73,14.86,2486556,0
+HUYA.US,D,20210607,000000,15,15,14.65,14.78,3622578,0
+HUYA.US,D,20210608,000000,14.95,16.405,14.87,16.3,7892533,0
+HUYA.US,D,20210609,000000,17.65,17.96,15.97,16.02,8494827,0
+HUYA.US,D,20210610,000000,16.29,16.86,15.79,15.93,3575793,0
+HUYA.US,D,20210611,000000,16.11,16.18,15.82,16.04,2016335,0
+HUYA.US,D,20210614,000000,16.29,16.975,16.148,16.72,2736811,0
+HUYA.US,D,20210615,000000,16.79,17.07,15.92,16.38,3325470,0
+HUYA.US,D,20210616,000000,16.23,16.845,16.12,16.55,2219309,0
+HUYA.US,D,20210617,000000,16.69,17.19,16.59,16.96,3114026,0
+HUYA.US,D,20210618,000000,16.85,17.14,16.68,16.78,2377701,0
+HUYA.US,D,20210621,000000,16.72,16.97,16.01,16.46,1907886,0
+HUYA.US,D,20210622,000000,16.46,16.8999,15.82,16.3,3311608,0
+HUYA.US,D,20210623,000000,16.39,17.15,16.39,16.85,1559649,0
+HUYA.US,D,20210624,000000,16.87,17.79,16.87,17.22,7052912,0
+HUYA.US,D,20210625,000000,17.22,18.13,17.11,17.25,4133758,0
+HUYA.US,D,20210628,000000,17.39,17.67,17.15,17.61,2452787,0
+HUYA.US,D,20210629,000000,17.42,17.73,17.22,17.65,2482582,0
+HUYA.US,D,20210630,000000,17.73,17.8,17.45,17.65,1865190,0
+HUYA.US,D,20210701,000000,17.62,17.7637,16.93,17.25,2049907,0
+HUYA.US,D,20210702,000000,17.07,17.099,16.49,16.5,1988517,0
+HUYA.US,D,20210706,000000,16.35,16.57,15.63,16.16,4724449,0
+HUYA.US,D,20210707,000000,16.2,16.27,15.37,15.43,2658142,0
+HUYA.US,D,20210708,000000,14.95,15.46,14.6,15.02,7296992,0
+HUYA.US,D,20210709,000000,15.17,15.25,14.68,15.13,2550823,0
+HUYA.US,D,20210712,000000,14.87,15.12,14.595,14.88,4112735,0
+HUYA.US,D,20210713,000000,15,15.945,14.89,15.76,4962711,0
+HUYA.US,D,20210714,000000,15.88,16.05,15.25,15.68,2683424,0
+HUYA.US,D,20210715,000000,15.68,16.15,15.4,15.81,2763648,0
+HUYA.US,D,20210716,000000,15.79,15.84,15.26,15.38,2044833,0
+HUYA.US,D,20210719,000000,15.24,15.25,14.3,14.41,3474228,0
+HUYA.US,D,20210720,000000,14.35,14.4,13.8,14.2,2757973,0
+HUYA.US,D,20210721,000000,14.17,14.59,14.04,14.43,2075011,0
+HUYA.US,D,20210722,000000,14.48,14.588,14.04,14.15,1291757,0
+HUYA.US,D,20210723,000000,13.67,13.8179,13.11,13.39,3517809,0
+HUYA.US,D,20210726,000000,13.02,13.8,12.75,13.1,4720348,0
+HUYA.US,D,20210727,000000,12.39,12.895,11.71,11.96,7294214,0
+HUYA.US,D,20210728,000000,12.43,13.065,12.26,12.82,4267819,0
+HUYA.US,D,20210729,000000,13.15,13.21,12.395,12.79,2335313,0
+HUYA.US,D,20210730,000000,12.5,13.075,12.47,12.79,2339169,0
+HUYA.US,D,20210802,000000,12.85,13.15,12.41,12.94,2926381,0
+HUYA.US,D,20210803,000000,12.38,12.51,11.625,11.86,4342624,0
+HUYA.US,D,20210804,000000,12.09,12.39,11.76,11.82,2361692,0
+HUYA.US,D,20210805,000000,11.7,11.84,11.38,11.5,2743930,0
+HUYA.US,D,20210806,000000,11.47,11.665,10.765,10.78,5365378,0
+HUYA.US,D,20210809,000000,10.98,11.715,10.9,11.29,4433279,0
+HUYA.US,D,20210810,000000,11.42,11.57,10.9,11.01,3200328,0
+HUYA.US,D,20210811,000000,11.1,11.11,10.7,10.7,2594222,0
+HUYA.US,D,20210812,000000,10.59,10.66,10.27,10.3,3148187,0
+HUYA.US,D,20210813,000000,10.33,10.35,10.04,10.1,1853049,0
+HUYA.US,D,20210816,000000,9.9,10.03,9.49,9.5,4195827,0
+HUYA.US,D,20210817,000000,9.1,9.84,8.81,9.5,5554033,0
+HUYA.US,D,20210818,000000,9.5,9.81,9.05,9.6,3909574,0
+HUYA.US,D,20210819,000000,9.39,9.66,9.15,9.55,3353649,0
+HUYA.US,D,20210820,000000,9.7,10.14,9.56,9.71,3603317,0
+HUYA.US,D,20210823,000000,9.95,10.08,9.515,9.91,3626639,0
+HUYA.US,D,20210824,000000,10.39,11.005,10.265,10.91,6521264,0
+HUYA.US,D,20210825,000000,10.68,10.89,10.3,10.74,2595719,0
+HUYA.US,D,20210826,000000,10.8,11,10.59,10.68,1828161,0
+HUYA.US,D,20210827,000000,10.56,10.77,10.37,10.37,2075365,0
+HUYA.US,D,20210830,000000,9.87,10,9.49,9.99,3129551,0
+HUYA.US,D,20210831,000000,10.28,10.83,10.201,10.69,3536004,0
+HUYA.US,D,20210901,000000,10.7,11.51,10.7,11.28,4368269,0
+HUYA.US,D,20210902,000000,11.19,11.47,11.03,11.24,2279095,0
+HUYA.US,D,20210903,000000,11.02,11.44,11.02,11.22,2757455,0
+HUYA.US,D,20210907,000000,11.14,11.75,11.14,11.44,2671593,0
+HUYA.US,D,20210908,000000,10.96,11.2299,10.52,10.84,2890684,0
+HUYA.US,D,20210909,000000,10.22,10.29,9.73,9.93,7141682,0
+HUYA.US,D,20210910,000000,10.06,10.42,9.97,10.07,2959937,0
+HUYA.US,D,20210913,000000,9.91,10.44,9.56,10.1,3361283,0
+HUYA.US,D,20210914,000000,9.92,10.11,9.3,9.36,3099509,0
+HUYA.US,D,20210915,000000,9.24,9.4,9.09,9.31,3077477,0
+HUYA.US,D,20210916,000000,9.21,9.33,9.03,9.16,2105834,0
+HUYA.US,D,20210917,000000,9.3,9.38,9.07,9.21,2813904,0
+HUYA.US,D,20210920,000000,8.91,9.07,8.56,8.7,2784082,0
+HUYA.US,D,20210921,000000,8.85,8.94,8.51,8.57,1885576,0
+HUYA.US,D,20210922,000000,8.61,8.9409,8.61,8.75,2082349,0
+HUYA.US,D,20210923,000000,8.75,8.78,8.43,8.69,2273430,0
+HUYA.US,D,20210924,000000,8.59,8.6,8.23,8.34,2325064,0
+HUYA.US,D,20210927,000000,8.27,8.51,8.05,8.42,4218263,0
+HUYA.US,D,20210928,000000,8.4,8.65,8.1,8.11,2820951,0
+HUYA.US,D,20210929,000000,8.02,8.28,7.96,7.97,2373871,0
+HUYA.US,D,20210930,000000,8.04,8.41,7.93,8.34,4376462,0
+HUYA.US,D,20211001,000000,8.31,8.3749,7.91,7.92,2780704,0
+HUYA.US,D,20211004,000000,7.9,7.9,7.52,7.56,3573351,0
+HUYA.US,D,20211005,000000,7.56,7.905,7.52,7.81,2244649,0
+HUYA.US,D,20211006,000000,7.53,8.23,7.53,8.18,3110685,0
+HUYA.US,D,20211007,000000,8.41,9.175,8.4,9.07,4871614,0
+HUYA.US,D,20211008,000000,9.04,9.67,8.96,9.55,3767835,0
+HUYA.US,D,20211011,000000,9.72,9.955,9.41,9.42,3152060,0
+HUYA.US,D,20211012,000000,9.3,9.78,9.16,9.42,2522638,0
+HUYA.US,D,20211013,000000,9.2,9.58,8.85,9.5,3687773,0
+HUYA.US,D,20211014,000000,9.43,9.45,8.935,9.08,2830556,0
+HUYA.US,D,20211015,000000,9.18,9.245,8.9,9.03,2618259,0
+HUYA.US,D,20211018,000000,9.02,9.295,8.92,9,1427982,0
+HUYA.US,D,20211019,000000,9.21,9.743,9.12,9.73,2266228,0
+HUYA.US,D,20211020,000000,9.98,10.09,9.61,9.68,2384961,0
+HUYA.US,D,20211021,000000,9.59,9.85,9.505,9.57,1933791,0
+HUYA.US,D,20211022,000000,9.68,9.73,9.36,9.39,2051704,0
+HUYA.US,D,20211025,000000,9.44,9.49,9.07,9.43,1703691,0
+HUYA.US,D,20211026,000000,9.34,9.42,8.7,8.91,2538438,0
+HUYA.US,D,20211027,000000,8.9,9.01,8.65,8.79,1721743,0
+HUYA.US,D,20211028,000000,8.68,8.81,8.54,8.68,1649598,0
+HUYA.US,D,20211029,000000,8.63,8.68,8.18,8.22,2326019,0
+HUYA.US,D,20211101,000000,8.38,9.09,8.2294,9.09,2075967,0
+HUYA.US,D,20211102,000000,8.77,8.84,8.535,8.73,1919417,0
+HUYA.US,D,20211103,000000,8.83,8.95,8.79,8.88,1226294,0
+HUYA.US,D,20211104,000000,8.93,9,8.355,8.38,2190546,0
+HUYA.US,D,20211105,000000,8.43,8.605,8.26,8.38,2075338,0
+HUYA.US,D,20211108,000000,8.51,8.69,8.465,8.51,1572867,0
+HUYA.US,D,20211109,000000,9.08,9.85,8.83,8.95,4330291,0
+HUYA.US,D,20211110,000000,8.83,9.71,8.75,9.27,3387534,0
+HUYA.US,D,20211111,000000,9.57,10.01,9.57,9.69,2669831,0
+HUYA.US,D,20211112,000000,9.51,10.23,9.45,10.13,2796458,0
+HUYA.US,D,20211115,000000,10.13,10.19,9.29,9.55,4098021,0
+HUYA.US,D,20211116,000000,9.61,9.85,9.39,9.64,2698909,0
+HUYA.US,D,20211117,000000,9.6,9.69,8.98,9.14,2385795,0
+HUYA.US,D,20211118,000000,8.8,8.99,8.57,8.62,2443233,0
+HUYA.US,D,20211119,000000,8.8,8.965,8.54,8.58,1447678,0
+HUYA.US,D,20211122,000000,8.55,8.569,8.035,8.29,2867517,0
+HUYA.US,D,20211123,000000,8.25,8.42,8.06,8.22,1889623,0
+HUYA.US,D,20211124,000000,8.23,8.25,7.995,8.1,2120483,0
+HUYA.US,D,20211126,000000,7.87,7.95,7.72,7.95,1891624,0
+HUYA.US,D,20211129,000000,7.94,7.94,7.5,7.86,2961195,0
+HUYA.US,D,20211130,000000,7.81,8.66,7.8,8.61,12571074,0
+HUYA.US,D,20211201,000000,8.57,8.59,7.96,7.96,3308868,0
+HUYA.US,D,20211202,000000,7.96,7.97,7.19,7.38,4108364,0
+HUYA.US,D,20211203,000000,7.08,7.1,6.08,6.43,5647360,0
+HUYA.US,D,20211206,000000,6.28,7.11,6.28,7.07,3471481,0
+HUYA.US,D,20211207,000000,7.5,7.77,7.27,7.71,2738885,0
+HUYA.US,D,20211208,000000,7.56,8.12,7.33,7.91,2233211,0
+HUYA.US,D,20211209,000000,7.82,7.9,7.43,7.44,2134665,0
+HUYA.US,D,20211210,000000,7.36,7.665,7.29,7.64,2553693,0
+HUYA.US,D,20211213,000000,7.48,7.58,7.27,7.48,1401250,0
+HUYA.US,D,20211214,000000,7.27,7.618,7.15,7.34,1656364,0
+HUYA.US,D,20211215,000000,7.19,7.19,6.65,7.01,2575705,0
+HUYA.US,D,20211216,000000,7.12,7.45,7,7.06,2027391,0
+HUYA.US,D,20211217,000000,6.81,7.36,6.6,7.35,3757373,0
+HUYA.US,D,20211220,000000,7.03,7.06,6.69,6.77,2526230,0
+HUYA.US,D,20211221,000000,6.88,7.43,6.85,7.35,2059112,0
+HUYA.US,D,20211222,000000,7.11,7.205,6.91,7.04,1506968,0
+HUYA.US,D,20211223,000000,6.98,7.18,6.76,7.09,2134525,0
+HUYA.US,D,20211227,000000,6.9,7.08,6.63,6.63,3138093,0
+HUYA.US,D,20211228,000000,6.53,6.715,6.44,6.59,2010398,0
+HUYA.US,D,20211229,000000,6.6,6.6,6.18,6.24,3966888,0
+HUYA.US,D,20211230,000000,6.28,7.02,6.252,6.88,6826018,0
+HUYA.US,D,20211231,000000,6.77,7.17,6.45,6.94,3780775,0
+HUYA.US,D,20220103,000000,6.92,7.23,6.69,7.04,2699796,0
+HUYA.US,D,20220104,000000,6.95,7.01,6.48,6.66,2434199,0
+HUYA.US,D,20220105,000000,6.53,7.01,6.47,6.54,2475451,0
+HUYA.US,D,20220106,000000,6.74,6.975,6.47,6.79,2732121,0
+HUYA.US,D,20220107,000000,6.83,7.225,6.66,7,2300374,0
+HUYA.US,D,20220110,000000,7.03,7.14,6.71,6.9,2349141,0
+HUYA.US,D,20220111,000000,6.93,7.66,6.83,7.51,2537001,0
+HUYA.US,D,20220112,000000,7.8,7.94,7.35,7.43,1727126,0
+HUYA.US,D,20220113,000000,7.27,7.4,6.94,6.99,1930003,0
+HUYA.US,D,20220114,000000,7.07,7.325,7.03,7.15,1249726,0
+HUYA.US,D,20220118,000000,7,7.5,6.94,7.11,2058976,0
+HUYA.US,D,20220119,000000,7.17,7.405,7.04,7.13,1380927,0
+HUYA.US,D,20220120,000000,7.49,7.67,6.97,6.99,3393776,0
+HUYA.US,D,20220121,000000,7,7.04,6.48,6.51,2582598,0
+HUYA.US,D,20220124,000000,6.32,6.88,6.16,6.86,3978320,0
+HUYA.US,D,20220125,000000,6.65,6.94,6.62,6.79,2733231,0
+HUYA.US,D,20220126,000000,6.79,6.995,6.19,6.22,3229169,0
+HUYA.US,D,20220127,000000,6.14,6.505,6.09,6.25,5101266,0
+HUYA.US,D,20220128,000000,6.17,6.33,5.81,5.91,4159777,0
+HUYA.US,D,20220131,000000,6.07,6.63,6,6.62,3423261,0
+HUYA.US,D,20220201,000000,6.74,6.94,6.595,6.76,2141962,0
+HUYA.US,D,20220202,000000,6.78,6.78,6.22,6.26,1971066,0
+HUYA.US,D,20220203,000000,6.2,6.31,5.93,5.95,1724771,0
+HUYA.US,D,20220204,000000,6.01,6.14,5.83,5.95,3000746,0
+HUYA.US,D,20220207,000000,5.87,6.11,5.745,5.75,2339845,0
+HUYA.US,D,20220208,000000,5.7,5.93,5.62,5.82,2424971,0
+HUYA.US,D,20220209,000000,5.93,6.28,5.87,6.19,3094677,0
+HUYA.US,D,20220210,000000,6.02,6.44,6.01,6.08,2249200,0
+HUYA.US,D,20220211,000000,6.05,6.25,5.84,5.86,2190589,0
+HUYA.US,D,20220214,000000,5.8,5.9511,5.63,5.65,1736062,0
+HUYA.US,D,20220215,000000,5.775,6.1075,5.75,6.09,1970863,0
+HUYA.US,D,20220216,000000,5.95,6.09,5.87,5.97,1530519,0
+HUYA.US,D,20220217,000000,6,6.09,5.73,5.77,1458612,0
+HUYA.US,D,20220218,000000,5.66,5.695,5.47,5.57,2987885,0
+HUYA.US,D,20220222,000000,5.38,5.58,5.34,5.34,3229387,0
+HUYA.US,D,20220223,000000,5.45,5.67,5.43,5.43,2058814,0
+HUYA.US,D,20220224,000000,5.05,5.175,4.8,5.17,4690836,0
+HUYA.US,D,20220225,000000,5.12,5.34,5.01,5.33,1745521,0
+HUYA.US,D,20220228,000000,5.16,5.79,5.16,5.25,5002661,0
+HUYA.US,D,20220301,000000,5.32,5.5799,5.065,5.2,2449980,0
+HUYA.US,D,20220302,000000,5.26,5.32,4.905,5.07,2126892,0
+HUYA.US,D,20220303,000000,5.24,5.24,4.68,4.72,1808133,0
+HUYA.US,D,20220304,000000,4.66,4.82,4.38,4.41,2460075,0
+HUYA.US,D,20220307,000000,4.3,4.51,4.29,4.31,1801030,0
+HUYA.US,D,20220308,000000,4.31,4.555,4.145,4.41,2198826,0
+HUYA.US,D,20220309,000000,4.56,4.65,4.45,4.53,1540235,0
+HUYA.US,D,20220310,000000,4.29,4.4,4.14,4.33,3132899,0
+HUYA.US,D,20220311,000000,4.43,4.44,3.66,3.66,4280275,0
+HUYA.US,D,20220314,000000,3.45,3.875,3.38,3.38,5293424,0
+HUYA.US,D,20220315,000000,3.24,3.93,3.23,3.64,5635315,0
+HUYA.US,D,20220316,000000,4.32,5.2,4.155,5.09,9229828,0
+HUYA.US,D,20220317,000000,4.75,5.08,4.5,4.74,3379312,0
+HUYA.US,D,20220318,000000,4.74,5.3,4.74,5.3,5067157,0
+HUYA.US,D,20220321,000000,5.09,5.345,4.88,4.97,3893836,0
+HUYA.US,D,20220322,000000,5.14,5.45,4.77,5.32,6009664,0
+HUYA.US,D,20220323,000000,5.26,6.055,5.01,5.67,5446099,0
+HUYA.US,D,20220324,000000,5.52,5.665,5.13,5.66,3659633,0
+HUYA.US,D,20220325,000000,5.3,5.305,5.0817,5.23,2563063,0
+HUYA.US,D,20220328,000000,5.28,5.39,5.095,5.25,2490756,0
+HUYA.US,D,20220329,000000,5.33,5.425,5.0788,5.25,5816185,0
+HUYA.US,D,20220330,000000,4.96,5.29,4.83,4.9,5335257,0
+HUYA.US,D,20220331,000000,4.85,4.87,4.46,4.47,2350591,0
+HUYA.US,D,20220401,000000,4.77,4.975,4.75,4.82,3039616,0
+HUYA.US,D,20220404,000000,5,5.4,4.98,5.26,2161467,0
+HUYA.US,D,20220405,000000,5.24,5.24,5.005,5.1,1344201,0
+HUYA.US,D,20220406,000000,5,5.17,4.9,5.11,1434368,0
+HUYA.US,D,20220407,000000,5.05,5.052,4.675,4.78,1586705,0
+HUYA.US,D,20220408,000000,4.75,4.91,4.62,4.63,1404613,0
+HUYA.US,D,20220411,000000,5.03,5.03,4.62,4.75,2187757,0
+HUYA.US,D,20220412,000000,4.79,4.89,4.58,4.66,1333297,0
+HUYA.US,D,20220413,000000,4.69,4.8,4.65,4.73,757018,0
+HUYA.US,D,20220414,000000,4.7,4.72,4.51,4.53,738278,0
+HUYA.US,D,20220418,000000,4.5,4.54,4.205,4.23,1407212,0
+HUYA.US,D,20220419,000000,4.15,4.315,4.045,4.31,1038501,0
+HUYA.US,D,20220420,000000,4.3,4.3,4.04,4.08,902409,0
+HUYA.US,D,20220421,000000,4.03,4.1,3.89,3.89,1602349,0
+HUYA.US,D,20220422,000000,4,4.24,3.89,3.95,1810214,0
+HUYA.US,D,20220425,000000,3.9,3.958,3.76,3.9,1330540,0
+HUYA.US,D,20220426,000000,3.89,3.9,3.51,3.57,1828206,0
+HUYA.US,D,20220427,000000,3.67,3.95,3.59,3.7,1335979,0
+HUYA.US,D,20220428,000000,3.77,3.93,3.62,3.84,1412890,0
+HUYA.US,D,20220429,000000,4.22,4.31,4.115,4.13,2252504,0
+HUYA.US,D,20220502,000000,4.05,4.34,4,4.28,1000475,0
+HUYA.US,D,20220503,000000,4.19,4.38,4.145,4.18,680599,0
+HUYA.US,D,20220504,000000,4.07,4.42,4.0001,4.42,1537087,0
+HUYA.US,D,20220505,000000,4.19,4.19,3.885,3.97,974040,0
+HUYA.US,D,20220506,000000,3.89,3.92,3.65,3.66,971705,0
+HUYA.US,D,20220509,000000,3.53,3.59,3.32,3.34,1224004,0
+HUYA.US,D,20220510,000000,3.47,3.53,3.29,3.36,1617136,0
+HUYA.US,D,20220511,000000,3.46,3.62,3.21,3.21,1572359,0
+HUYA.US,D,20220512,000000,3.15,3.41,3.04,3.2,3312241,0
+HUYA.US,D,20220513,000000,3.3,3.89,3.26,3.89,3579508,0
+HUYA.US,D,20220516,000000,3.85,4.2808,3.815,3.91,2800425,0
+HUYA.US,D,20220517,000000,3.76,4.12,3.75,4,2265138,0
+HUYA.US,D,20220518,000000,3.93,4.2,3.87,4.13,3104108,0
+HUYA.US,D,20220519,000000,3.94,4.2972,3.9019,4.15,1858497,0
+HUYA.US,D,20220520,000000,4.21,4.31,4.07,4.2,1195689,0
+HUYA.US,D,20220523,000000,4.16,4.195,4,4.09,743620,0
+HUYA.US,D,20220524,000000,3.97,3.98,3.505,3.58,1805364,0
+HUYA.US,D,20220525,000000,3.6,3.76,3.6,3.68,761578,0
+HUYA.US,D,20220526,000000,3.71,4.115,3.69,3.99,1908538,0
+HUYA.US,D,20220527,000000,4.04,4.08,3.88,4,4379730,0
+HUYA.US,D,20220531,000000,4.19,4.4735,4.18,4.23,1992615,0
+HUYA.US,D,20220601,000000,4.24,4.35,4.06,4.12,2070042,0
+HUYA.US,D,20220602,000000,4.17,4.43,4.15,4.34,2037365,0
+HUYA.US,D,20220603,000000,4.25,4.28,4.02,4.06,1131245,0
+HUYA.US,D,20220606,000000,4.35,4.595,4.27,4.31,1680253,0
+HUYA.US,D,20220607,000000,4.29,4.54,4.25,4.54,1313751,0
+HUYA.US,D,20220608,000000,4.6,4.89,4.55,4.82,1736436,0
+HUYA.US,D,20220609,000000,4.78,5,4.325,4.42,1490957,0
+HUYA.US,D,20220610,000000,4.44,4.48,4.175,4.37,1806470,0
+HUYA.US,D,20220613,000000,4.09,4.215,3.89,4,1934230,0
+HUYA.US,D,20220614,000000,4.1,4.19,3.92,4.06,1483594,0
+HUYA.US,D,20220615,000000,4.13,4.38,4.105,4.29,1346743,0
+HUYA.US,D,20220616,000000,4.04,4.06,3.775,3.85,1565192,0
+HUYA.US,D,20220617,000000,4.06,4.18,3.945,4.18,2145256,0
+HUYA.US,D,20220621,000000,4.26,4.45,4.2,4.37,1350566,0
+HUYA.US,D,20220622,000000,4.2,4.38,4.1701,4.26,868668,0
+HUYA.US,D,20220623,000000,4.34,4.45,4.245,4.35,1344498,0
+HUYA.US,D,20220624,000000,4.42,4.52,4.3,4.36,933023,0
+HUYA.US,D,20220627,000000,4.49,4.502,4.32,4.41,1021869,0
+HUYA.US,D,20220628,000000,4.48,4.515,4.28,4.31,689465,0
+HUYA.US,D,20220629,000000,4.25,4.285,4.1,4.19,960372,0
+HUYA.US,D,20220630,000000,4.1,4.11,3.81,3.88,1220031,0
+HUYA.US,D,20220701,000000,3.88,4.1,3.87,4.09,793532,0
+HUYA.US,D,20220705,000000,4.1,4.35,4.0195,4.35,1165906,0
+HUYA.US,D,20220706,000000,4.3,4.3,3.91,3.96,973797,0
+HUYA.US,D,20220707,000000,4.06,4.225,4,4.01,872610,0
+HUYA.US,D,20220708,000000,4.05,4.08,3.865,3.94,989794,0
+HUYA.US,D,20220711,000000,3.75,3.79,3.52,3.58,1286562,0
+HUYA.US,D,20220712,000000,3.6,3.62,3.43,3.55,869066,0
+HUYA.US,D,20220713,000000,3.46,3.58,3.44,3.49,711938,0
+HUYA.US,D,20220714,000000,3.47,3.47,3.27,3.34,1478392,0
+HUYA.US,D,20220715,000000,3.33,3.37,3.209,3.34,1149294,0
+HUYA.US,D,20220718,000000,3.47,3.595,3.39,3.39,1128240,0
+HUYA.US,D,20220719,000000,3.46,3.49,3.33,3.43,793843,0
+HUYA.US,D,20220720,000000,3.4,3.53,3.335,3.44,933165,0
+HUYA.US,D,20220721,000000,3.51,3.5691,3.42,3.51,953279,0
+HUYA.US,D,20220722,000000,3.47,3.56,3.38,3.42,886740,0
+HUYA.US,D,20220725,000000,3.45,3.45,3.32,3.37,346019,0
+HUYA.US,D,20220726,000000,3.4,3.42,3.27,3.3,607099,0
+HUYA.US,D,20220727,000000,3.36,3.43,3.22,3.43,818879,0
+HUYA.US,D,20220728,000000,3.37,3.43,3.215,3.4,667486,0
+HUYA.US,D,20220729,000000,3.25,3.3,3.21,3.3,1654145,0
+HUYA.US,D,20220801,000000,3.26,3.2926,3.14,3.2,827378,0
+HUYA.US,D,20220802,000000,3.15,3.33,3.12,3.22,1057323,0
+HUYA.US,D,20220803,000000,3.21,3.36,3.2,3.35,1161375,0
+HUYA.US,D,20220804,000000,3.45,3.48,3.3,3.34,711164,0
+HUYA.US,D,20220805,000000,3.25,3.315,3.19,3.21,739201,0
+HUYA.US,D,20220808,000000,3.22,3.24,3.16,3.16,932535,0
+HUYA.US,D,20220809,000000,3.16,3.18,3.075,3.15,962133,0
+HUYA.US,D,20220810,000000,3.15,3.25,3.1,3.21,724632,0
+HUYA.US,D,20220811,000000,3.25,3.5,3.25,3.32,1459636,0
+HUYA.US,D,20220812,000000,3.25,3.45,3.2,3.45,874587,0
+HUYA.US,D,20220815,000000,3.46,3.65,3.46,3.62,1556766,0
+HUYA.US,D,20220816,000000,3.59,3.62,3.33,3.52,1730413,0
+HUYA.US,D,20220817,000000,3.38,3.41,3.16,3.31,1384240,0
+HUYA.US,D,20220818,000000,3.29,3.29,3.2,3.23,532055,0
+HUYA.US,D,20220819,000000,3.2,3.2,3.11,3.14,846315,0
+HUYA.US,D,20220822,000000,3.1,3.1,3.03,3.06,810545,0
+HUYA.US,D,20220823,000000,3.08,3.145,3.04,3.08,687573,0
+HUYA.US,D,20220824,000000,3.04,3.31,3.04,3.24,660643,0
+HUYA.US,D,20220825,000000,3.4,3.66,3.35,3.58,2151223,0
+HUYA.US,D,20220826,000000,3.74,3.78,3.47,3.47,1295799,0
+HUYA.US,D,20220829,000000,3.46,3.65,3.39,3.4,823618,0
+HUYA.US,D,20220830,000000,3.42,3.46,3.22,3.23,731424,0
+HUYA.US,D,20220831,000000,3.33,3.405,3.23,3.29,851285,0
+HUYA.US,D,20220901,000000,3.22,3.3,3.16,3.3,721391,0
+HUYA.US,D,20220902,000000,3.26,3.31,3.175,3.25,586505,0
+HUYA.US,D,20220906,000000,3.16,3.19,3.07,3.07,803352,0
+HUYA.US,D,20220907,000000,3.07,3.14,3.03,3.07,948639,0
+HUYA.US,D,20220908,000000,3.05,3.13,2.93,2.97,1561884,0
+HUYA.US,D,20220909,000000,3.05,3.09,2.98,3,931065,0
+HUYA.US,D,20220912,000000,3.02,3.07,2.97,3.06,859510,0
+HUYA.US,D,20220913,000000,2.97,3.01,2.95,3,1308855,0
+HUYA.US,D,20220914,000000,2.97,3.035,2.88,3.01,1394232,0
+HUYA.US,D,20220915,000000,3.01,3.065,2.91,2.91,629066,0
+HUYA.US,D,20220916,000000,2.88,2.98,2.79,2.87,1422220,0
+HUYA.US,D,20220919,000000,2.84,2.84,2.75,2.8,918463,0
+HUYA.US,D,20220920,000000,2.78,2.93,2.759,2.8,924529,0
+HUYA.US,D,20220921,000000,2.75,2.795,2.69,2.71,886124,0
+HUYA.US,D,20220922,000000,2.71,2.75,2.65,2.67,656948,0
+HUYA.US,D,20220923,000000,2.62,2.66,2.59,2.66,669187,0
+HUYA.US,D,20220926,000000,2.59,2.725,2.43,2.45,1969546,0
+HUYA.US,D,20220927,000000,2.51,2.63,2.49,2.56,894895,0
+HUYA.US,D,20220928,000000,2.49,2.58,2.44,2.44,1099781,0
+HUYA.US,D,20220929,000000,2.31,2.41,2.26,2.31,1088666,0
+HUYA.US,D,20220930,000000,2.3,2.35,2.21,2.22,669688,0
+HUYA.US,D,20221003,000000,2.23,2.305,2.205,2.27,748077,0
+HUYA.US,D,20221004,000000,2.36,2.59,2.33,2.58,1126875,0
+HUYA.US,D,20221005,000000,2.51,2.5708,2.395,2.46,576759,0
+HUYA.US,D,20221006,000000,2.44,2.48,2.33,2.33,716701,0
+HUYA.US,D,20221007,000000,2.3,2.34,2.22,2.22,527328,0
+HUYA.US,D,20221010,000000,2.2,2.21,2.0563,2.11,790875,0
+HUYA.US,D,20221011,000000,2.08,2.22,2.065,2.21,1502253,0
+HUYA.US,D,20221012,000000,2.15,2.175,2.07,2.1,731441,0
+HUYA.US,D,20221013,000000,2.01,2.12,1.99,2.12,798514,0
+HUYA.US,D,20221014,000000,2.12,2.14,1.98,1.98,915342,0
+HUYA.US,D,20221017,000000,2.05,2.13,2.04,2.09,761895,0
+HUYA.US,D,20221018,000000,2.16,2.19,2.03,2.08,499620,0
+HUYA.US,D,20221019,000000,2.01,2.025,1.89,1.89,951096,0
+HUYA.US,D,20221020,000000,1.9,2,1.87,1.87,1355382,0
+HUYA.US,D,20221021,000000,1.88,1.91,1.78,1.85,1130537,0
+HUYA.US,D,20221024,000000,1.75,1.8,1.64,1.76,1800047,0
+HUYA.US,D,20221025,000000,1.77,1.918,1.77,1.79,1348218,0
+HUYA.US,D,20221026,000000,1.88,2.02,1.7701,1.97,1717859,0
+HUYA.US,D,20221027,000000,1.95,1.95,1.82,1.82,834919,0
+HUYA.US,D,20221028,000000,1.82,1.9,1.78,1.82,692703,0
+HUYA.US,D,20221031,000000,1.76,1.88,1.76,1.87,562107,0
+HUYA.US,D,20221101,000000,1.97,2.04,1.91,1.91,798726,0
+HUYA.US,D,20221102,000000,1.95,1.975,1.87,1.9,688458,0
+HUYA.US,D,20221103,000000,1.86,1.95,1.83,1.88,822905,0
+HUYA.US,D,20221104,000000,2.02,2.15,1.97,2.14,1312623,0
+HUYA.US,D,20221107,000000,2.18,2.25,2.03,2.09,759048,0
+HUYA.US,D,20221108,000000,2.05,2.07,1.99,2.07,666167,0
+HUYA.US,D,20221109,000000,1.99,2.0193,1.875,1.92,889270,0
+HUYA.US,D,20221110,000000,2,2.1,2,2.04,1015206,0
+HUYA.US,D,20221111,000000,2.11,2.27,2.105,2.18,1418278,0
+HUYA.US,D,20221114,000000,2.24,2.32,2.155,2.3,2288646,0
+HUYA.US,D,20221115,000000,2.56,3.22,2.53,3.18,8870547,0
+HUYA.US,D,20221116,000000,3.06,3.1,2.76,2.77,2917848,0
+HUYA.US,D,20221117,000000,2.72,2.765,2.58,2.7,2161586,0
+HUYA.US,D,20221118,000000,2.65,2.67,2.43,2.51,1452162,0
+HUYA.US,D,20221121,000000,2.47,2.47,2.265,2.29,1209618,0
+HUYA.US,D,20221122,000000,2.27,2.315,2.19,2.24,1132139,0
+HUYA.US,D,20221123,000000,2.27,2.32,2.24,2.29,967046,0
+HUYA.US,D,20221125,000000,2.24,2.27,2.14,2.14,577625,0
+HUYA.US,D,20221128,000000,2.11,2.165,2.01,2.06,1754850,0
+HUYA.US,D,20221129,000000,2.18,2.38,2.145,2.28,2377743,0
+HUYA.US,D,20221130,000000,2.4,2.75,2.385,2.73,3790726,0
+HUYA.US,D,20221201,000000,2.68,2.69,2.57,2.67,1641632,0
+HUYA.US,D,20221202,000000,2.6,2.98,2.55,2.93,2905409,0
+HUYA.US,D,20221205,000000,3.02,3.12,2.71,2.74,2254718,0
+HUYA.US,D,20221206,000000,2.78,2.8,2.605,2.69,1446458,0
+HUYA.US,D,20221207,000000,2.6,2.62,2.48,2.55,1555200,0
+HUYA.US,D,20221208,000000,2.65,3.025,2.65,2.81,3818718,0
+HUYA.US,D,20221209,000000,2.85,3.79,2.83,3.47,14937504,0
+HUYA.US,D,20221212,000000,3.28,3.34,2.81,2.84,5332174,0
+HUYA.US,D,20221213,000000,3.07,3.2,2.97,3.17,3461544,0
+HUYA.US,D,20221214,000000,3.17,3.39,3,3.36,5353510,0
+HUYA.US,D,20221215,000000,3.14,3.26,2.92,2.98,3493932,0
+HUYA.US,D,20221216,000000,3.02,3.16,3.02,3.05,1640751,0
+HUYA.US,D,20221219,000000,3.09,3.14,2.9062,3.14,1643849,0
+HUYA.US,D,20221220,000000,3.05,3.3,2.98,3.3,2579956,0
+HUYA.US,D,20221221,000000,3.26,3.89,3.165,3.84,6241779,0
+HUYA.US,D,20221222,000000,3.84,3.84,3.515,3.8,3066106,0
+HUYA.US,D,20221223,000000,3.8,3.9092,3.6,3.71,2698291,0
+HUYA.US,D,20221227,000000,3.7,4.36,3.65,4.35,4803531,0
+HUYA.US,D,20221228,000000,4.25,4.37,3.58,3.6,3930817,0
+HUYA.US,D,20221229,000000,3.73,3.92,3.41,3.84,3679122,0
+HUYA.US,D,20221230,000000,3.7,4.095,3.64,3.95,2459569,0
+HUYA.US,D,20230103,000000,4.02,4.5,4.02,4.31,4912319,0
+HUYA.US,D,20230104,000000,4.5,4.6,4.328,4.58,3896725,0
+HUYA.US,D,20230105,000000,4.53,5.07,4.435,5.05,6823255,0
+HUYA.US,D,20230106,000000,4.9,5.02,4.66,4.89,5612819,0
+HUYA.US,D,20230109,000000,5,5.5,4.96,5.09,5693068,0
+HUYA.US,D,20230110,000000,5.11,5.17,4.85,5.11,4133723,0
+HUYA.US,D,20230111,000000,5.08,5.27,4.8101,4.87,5441280,0
+HUYA.US,D,20230112,000000,4.8,4.935,4.56,4.84,1560686,0
+HUYA.US,D,20230113,000000,4.97,5.46,4.97,5.37,2563608,0
+HUYA.US,D,20230117,000000,5.21,5.25,4.8,5.03,1823752,0
+HUYA.US,D,20230118,000000,5.11,5.24,4.72,4.74,1595686,0
+HUYA.US,D,20230119,000000,4.69,5.32,4.68,5.21,2544871,0
+HUYA.US,D,20230120,000000,5.28,5.445,5.19,5.31,1402929,0
+HUYA.US,D,20230123,000000,5.36,5.82,5.31,5.74,2078156,0
+HUYA.US,D,20230124,000000,5.64,5.8185,5.6,5.7,1101123,0
+HUYA.US,D,20230125,000000,5.61,5.68,5.45,5.66,1031122,0
+HUYA.US,D,20230126,000000,5.8,6.18,5.72,6.04,2621710,0
+HUYA.US,D,20230127,000000,5.98,6.015,5.72,5.77,1753768,0
+HUYA.US,D,20230130,000000,5.5,5.725,5.31,5.64,2838836,0
+HUYA.US,D,20230131,000000,5.5,5.56,5.29,5.5,2336534,0
+HUYA.US,D,20230201,000000,5.74,6.4271,5.66,6.24,3720079,0
+HUYA.US,D,20230202,000000,6.28,6.495,6.13,6.21,2485676,0
+HUYA.US,D,20230203,000000,6.1,6.18,5.67,5.71,1980520,0
+HUYA.US,D,20230206,000000,5.43,5.535,5.26,5.39,2055424,0
+HUYA.US,D,20230207,000000,5.45,5.615,5.31,5.46,1055477,0
+HUYA.US,D,20230208,000000,5.45,5.56,5.34,5.34,957613,0
+HUYA.US,D,20230209,000000,5.52,5.77,5.46,5.49,1257238,0
+HUYA.US,D,20230210,000000,5.31,5.38,5.06,5.14,1318318,0
+HUYA.US,D,20230213,000000,5.25,5.46,5.19,5.28,971341,0
+HUYA.US,D,20230214,000000,5.2,5.25,5.075,5.13,886325,0
+HUYA.US,D,20230215,000000,5.04,5.16,4.94,5.12,887103,0
+HUYA.US,D,20230216,000000,5.19,5.2,4.96,5,930969,0
+HUYA.US,D,20230217,000000,4.92,4.97,4.72,4.75,895495,0
+HUYA.US,D,20230221,000000,4.66,4.76,4.542,4.6,1052556,0
+HUYA.US,D,20230222,000000,4.65,4.815,4.56,4.66,936097,0
+HUYA.US,D,20230223,000000,4.83,4.92,4.51,4.56,961101,0
+HUYA.US,D,20230224,000000,4.4,4.42,4.25,4.36,1196966,0
+HUYA.US,D,20230227,000000,4.48,4.56,4.3801,4.41,635208,0
+HUYA.US,D,20230228,000000,4.3,4.45,4.29,4.3,705249,0
+HUYA.US,D,20230301,000000,4.59,4.66,4.31,4.36,1383849,0
+HUYA.US,D,20230302,000000,4.35,4.725,4.28,4.69,1222981,0
+HUYA.US,D,20230303,000000,4.74,4.945,4.72,4.9,1180271,0
+HUYA.US,D,20230306,000000,4.89,4.9,4.525,4.55,822075,0
+HUYA.US,D,20230307,000000,4.44,4.4556,4.21,4.3,898857,0
+HUYA.US,D,20230308,000000,4.23,4.28,4.115,4.13,768691,0
+HUYA.US,D,20230309,000000,4.1,4.102,3.89,3.96,1229395,0
+HUYA.US,D,20230310,000000,3.91,4.18,3.83,3.99,1772655,0
+HUYA.US,D,20230313,000000,3.95,4.15,3.91,4.1,591145,0
+HUYA.US,D,20230314,000000,4.04,4.11,3.9531,4.04,650139,0
+HUYA.US,D,20230315,000000,3.9,3.95,3.76,3.86,653184,0
+HUYA.US,D,20230316,000000,3.79,3.95,3.693,3.92,889793,0
+HUYA.US,D,20230317,000000,3.95,4.025,3.84,3.87,956711,0
+HUYA.US,D,20230320,000000,3.83,4,3.785,3.92,1422353,0
+HUYA.US,D,20230321,000000,3.53,3.63,3.17,3.32,3060924,0
+HUYA.US,D,20230322,000000,3.32,3.43,3.2,3.31,921056,0
+HUYA.US,D,20230323,000000,3.35,3.64,3.35,3.47,1663894,0
+HUYA.US,D,20230324,000000,3.43,3.58,3.38,3.42,595959,0
+HUYA.US,D,20230327,000000,3.37,3.415,3.29,3.39,555416,0
+HUYA.US,D,20230328,000000,3.45,3.52,3.295,3.35,1739879,0
+HUYA.US,D,20230329,000000,3.345,3.52,3.28,3.5,1102648,0
+HUYA.US,D,20230330,000000,3.55,3.73,3.53,3.73,820848,0
+HUYA.US,D,20230331,000000,3.79,3.79,3.565,3.61,1031709,0
+HUYA.US,D,20230403,000000,3.575,3.62,3.53,3.57,435143,0
+HUYA.US,D,20230404,000000,3.53,3.58,3.39,3.4,733264,0
+HUYA.US,D,20230405,000000,3.39,3.4,3.21,3.24,488594,0
+HUYA.US,D,20230406,000000,3.27,3.34,3.21,3.26,804126,0
+HUYA.US,D,20230410,000000,3.2,3.26,3.17,3.2,513686,0
+HUYA.US,D,20230411,000000,3.25,3.345,3.19,3.2,776951,0
+HUYA.US,D,20230412,000000,3.19,3.22,3.05,3.14,965318,0
+HUYA.US,D,20230413,000000,3.21,3.26,3.1,3.12,4129284,0
+HUYA.US,D,20230414,000000,3.24,3.28,3.09,3.09,806772,0
+HUYA.US,D,20230417,000000,3.19,3.2,3.07,3.15,1054873,0
+HUYA.US,D,20230418,000000,3.18,3.185,3.065,3.17,731881,0
+HUYA.US,D,20230419,000000,3.09,3.21,3.07,3.18,1031279,0
+HUYA.US,D,20230420,000000,3.15,3.24,3.11,3.2,986682,0
+HUYA.US,D,20230421,000000,3.12,3.19,3.08,3.19,907098,0
+HUYA.US,D,20230424,000000,3.15,3.16,2.97,2.99,1283525,0
+HUYA.US,D,20230425,000000,2.98,2.98,2.835,2.9,1135432,0
+HUYA.US,D,20230426,000000,2.98,3.095,2.95,3.05,751123,0
+HUYA.US,D,20230427,000000,3.06,3.1699,3.02,3.13,749380,0
+HUYA.US,D,20230428,000000,3.12,3.28,3.1142,3.25,1491189,0
+HUYA.US,D,20230501,000000,3.23,3.31,3.155,3.23,528449,0
+HUYA.US,D,20230502,000000,3.17,3.2,3.05,3.11,571728,0
+HUYA.US,D,20230503,000000,3.1,3.205,3.07,3.16,386745,0
+HUYA.US,D,20230504,000000,3.21,3.25,3.12,3.18,904046,0
+HUYA.US,D,20230505,000000,3.24,3.24,3.14,3.17,646115,0
+HUYA.US,D,20230508,000000,3.2,3.24,3.16,3.21,775087,0
+HUYA.US,D,20230509,000000,3.08,3.15,3.01,3.07,807232,0
+HUYA.US,D,20230510,000000,3.04,3.09,2.935,3,846836,0
+HUYA.US,D,20230511,000000,3,3.215,2.985,3.19,1000003,0
+HUYA.US,D,20230512,000000,3.2,3.29,3.11,3.19,1393763,0
+HUYA.US,D,20230515,000000,3.23,3.52,3.2,3.44,2680702,0
+HUYA.US,D,20230516,000000,3.48,3.52,3.0938,3.21,3497843,0
+HUYA.US,D,20230517,000000,3.16,3.21,3.07,3.2,2409120,0
+HUYA.US,D,20230518,000000,3.2,3.212,3.13,3.16,1027363,0
+HUYA.US,D,20230519,000000,3.15,3.2075,3.06,3.13,1852621,0
+HUYA.US,D,20230522,000000,3.16,3.42,3.14,3.37,3427136,0
+HUYA.US,D,20230523,000000,3.24,3.52,3.24,3.43,2436851,0
+HUYA.US,D,20230524,000000,3.41,3.45,3.33,3.39,1077492,0
+HUYA.US,D,20230525,000000,3.33,3.36,3.17,3.17,928091,0
+HUYA.US,D,20230526,000000,3.19,3.305,3.13,3.28,487844,0
+HUYA.US,D,20230530,000000,3.23,3.365,3.02,3.08,1247071,0
+HUYA.US,D,20230531,000000,3.08,3.08,2.88,2.91,1463919,0
+HUYA.US,D,20230601,000000,2.93,3.04,2.9,3.01,1178156,0
+HUYA.US,D,20230602,000000,3.1,3.21,3.09,3.2,1284715,0
+HUYA.US,D,20230605,000000,3.14,3.14,3.0443,3.09,643903,0
+HUYA.US,D,20230606,000000,3.06,3.255,3.02,3.25,999251,0
+HUYA.US,D,20230607,000000,3.22,3.38,3.21,3.26,1073034,0
+HUYA.US,D,20230608,000000,3.29,3.41,3.26,3.34,2237188,0
+HUYA.US,D,20230609,000000,3.35,3.37,3.18,3.21,1088221,0
+HUYA.US,D,20230612,000000,3.21,3.28,3.1308,3.15,1171083,0
+HUYA.US,D,20230613,000000,3.23,3.3695,3.18,3.3,3163963,0
+HUYA.US,D,20230614,000000,3.29,3.56,3.29,3.51,1124442,0
+HUYA.US,D,20230615,000000,3.56,3.82,3.51,3.81,1738487,0
+HUYA.US,D,20230616,000000,3.95,4.23,3.915,4.03,4008213,0
+HUYA.US,D,20230620,000000,3.87,3.89,3.59,3.75,1805271,0
+HUYA.US,D,20230621,000000,3.68,3.9,3.66,3.79,1601427,0
+HUYA.US,D,20230622,000000,3.79,3.85,3.71,3.83,1512075,0
+HUYA.US,D,20230623,000000,3.71,3.74,3.57,3.57,1803978,0
+HUYA.US,D,20230626,000000,3.56,3.655,3.53,3.6,1628690,0
+HUYA.US,D,20230627,000000,3.64,3.7398,3.63,3.7,2238170,0
+HUYA.US,D,20230628,000000,3.62,3.645,3.5,3.64,1871542,0
+HUYA.US,D,20230629,000000,3.56,3.6,3.4706,3.6,1566979,0
+HUYA.US,D,20230630,000000,3.59,3.67,3.5515,3.58,1463484,0
+HUYA.US,D,20230703,000000,3.7,3.8099,3.67,3.73,1282703,0
+HUYA.US,D,20230705,000000,3.67,3.69,3.57,3.6,1179161,0
+HUYA.US,D,20230706,000000,3.51,3.55,3.41,3.42,1276280,0
+HUYA.US,D,20230707,000000,3.42,3.55,3.42,3.5,1082095,0
+HUYA.US,D,20230710,000000,3.46,3.54,3.45,3.5,1055991,0
+HUYA.US,D,20230711,000000,3.5,3.56,3.45,3.46,1328226,0
+HUYA.US,D,20230712,000000,3.58,3.7,3.47,3.55,5275694,0
+HUYA.US,D,20230713,000000,3.66,3.68,3.54,3.58,1521660,0
+HUYA.US,D,20230714,000000,3.53,3.54,3.28,3.28,1412694,0
+HUYA.US,D,20230717,000000,3.25,3.285,3.08,3.21,1142393,0
+HUYA.US,D,20230718,000000,3.18,3.225,3.07,3.09,925576,0
+HUYA.US,D,20230719,000000,3.13,3.215,3.13,3.16,816011,0
+HUYA.US,D,20230720,000000,3.15,3.155,3.0715,3.09,1557481,0
+HUYA.US,D,20230721,000000,3.11,3.15,3.09,3.12,1213634,0
+HUYA.US,D,20230724,000000,3.08,3.31,3.08,3.23,2042321,0
+HUYA.US,D,20230725,000000,3.35,3.365,3.07,3.07,2218183,0
+HUYA.US,D,20230726,000000,3.08,3.21,3.08,3.19,2755548,0
+HUYA.US,D,20230727,000000,3.2,3.215,3.02,3.02,2412281,0
+HUYA.US,D,20230728,000000,3.18,3.265,3.14,3.21,3665706,0
+HUYA.US,D,20230731,000000,3.24,3.44,3.19,3.43,2215933,0
+HUYA.US,D,20230801,000000,3.3,3.3,3.175,3.18,1920325,0
+HUYA.US,D,20230802,000000,3.06,3.11,2.98,2.99,1525231,0
+HUYA.US,D,20230803,000000,3.09,3.18,3.0412,3.11,997275,0
+HUYA.US,D,20230804,000000,3.11,3.23,3.1,3.13,1248862,0
+HUYA.US,D,20230807,000000,3.14,3.15,2.96,2.99,4469352,0
+HUYA.US,D,20230808,000000,2.88,2.92,2.8,2.9,1390079,0
+HUYA.US,D,20230809,000000,2.96,2.96,2.89,2.92,766804,0
+HUYA.US,D,20230810,000000,3,3.02,2.92,2.92,977654,0
+HUYA.US,D,20230811,000000,2.85,2.85,2.72,2.77,1569203,0
+HUYA.US,D,20230814,000000,2.71,2.75,2.66,2.69,1565970,0
+HUYA.US,D,20230815,000000,2.78,2.81,2.63,2.63,1370545,0
+HUYA.US,D,20230816,000000,2.59,2.615,2.53,2.54,1251920,0
+HUYA.US,D,20230817,000000,2.58,2.58,2.37,2.38,2048406,0
+HUYA.US,D,20230818,000000,2.27,2.34,2.225,2.23,1464741,0
+HUYA.US,D,20230821,000000,2.24,2.265,2.155,2.16,2216185,0
+HUYA.US,D,20230822,000000,2.2,2.345,2.185,2.34,1484561,0
+HUYA.US,D,20230823,000000,2.38,2.515,2.34,2.45,1563461,0
+HUYA.US,D,20230824,000000,2.51,2.66,2.485,2.61,2783146,0
+HUYA.US,D,20230825,000000,2.59,2.59,2.46,2.46,1536520,0
+HUYA.US,D,20230828,000000,2.54,2.85,2.53,2.71,2652934,0
+HUYA.US,D,20230829,000000,2.71,2.8299,2.63,2.76,2336414,0
+HUYA.US,D,20230830,000000,2.7,2.71,2.6,2.66,1116073,0
+HUYA.US,D,20230831,000000,2.61,2.68,2.57,2.68,1241980,0
+HUYA.US,D,20230901,000000,2.72,2.78,2.66,2.66,961858,0
+HUYA.US,D,20230905,000000,2.64,2.785,2.61,2.67,1991146,0
+HUYA.US,D,20230906,000000,2.65,2.715,2.61,2.67,1642613,0
+HUYA.US,D,20230907,000000,2.58,2.62,2.5107,2.59,1212646,0
+HUYA.US,D,20230908,000000,2.57,2.57,2.445,2.52,871635,0
+HUYA.US,D,20230911,000000,2.56,2.56,2.5,2.53,1502612,0
+HUYA.US,D,20230912,000000,2.52,2.55,2.43,2.47,1346930,0
+HUYA.US,D,20230913,000000,2.46,2.53,2.42,2.48,829998,0
+HUYA.US,D,20230914,000000,2.5,2.545,2.46,2.5,803678,0
+HUYA.US,D,20230915,000000,2.48,2.52,2.45,2.47,3534198,0
+HUYA.US,D,20230918,000000,2.44,2.54,2.43,2.46,936645,0
+HUYA.US,D,20230919,000000,2.46,2.53,2.45,2.5,727179,0
+HUYA.US,D,20230920,000000,2.48,2.61,2.48,2.54,913624,0
+HUYA.US,D,20230921,000000,2.45,2.69,2.45,2.66,1829740,0
+HUYA.US,D,20230922,000000,2.76,2.82,2.71,2.73,1039619,0
+HUYA.US,D,20230925,000000,2.69,2.77,2.652,2.75,1227920,0
+HUYA.US,D,20230926,000000,2.75,3.13,2.74,3.08,2942563,0
+HUYA.US,D,20230927,000000,3.03,3.08,2.98,3.03,1941154,0
+HUYA.US,D,20230928,000000,2.96,3.06,2.95,2.95,1366678,0
+HUYA.US,D,20230929,000000,3,3.0467,2.84,2.84,794434,0
+HUYA.US,D,20231002,000000,2.85,2.855,2.77,2.82,870014,0
+HUYA.US,D,20231003,000000,2.79,2.88,2.78,2.8,531876,0
+HUYA.US,D,20231004,000000,2.78,2.88,2.775,2.87,781810,0
+HUYA.US,D,20231005,000000,2.85,2.93,2.83,2.92,687300,0
+HUYA.US,D,20231006,000000,2.89,3.03,2.89,2.93,775871,0
+HUYA.US,D,20231009,000000,2.9,2.91,2.85,2.9,477851,0
+HUYA.US,D,20231010,000000,2.94,3.16,2.94,3.08,1199394,0
+HUYA.US,D,20231011,000000,3.1,3.125,3.04,3.1,566683,0
+HUYA.US,D,20231012,000000,3.1,3.16,2.97,3.03,981755,0
+HUYA.US,D,20231013,000000,2.98,3.12,2.95,3.09,774113,0
+HUYA.US,D,20231016,000000,3.03,3.37,2.98,3.31,2511179,0
+HUYA.US,D,20231017,000000,3.28,3.4,3.23,3.31,1320837,0
+HUYA.US,D,20231018,000000,3.27,3.285,3.04,3.08,1482280,0
+HUYA.US,D,20231019,000000,3.01,3.04,2.91,2.94,2796763,0
+HUYA.US,D,20231020,000000,2.91,2.99,2.875,2.96,760118,0
+HUYA.US,D,20231023,000000,2.92,2.965,2.815,2.85,1193270,0
+HUYA.US,D,20231024,000000,2.84,3.24,2.84,3.21,1560715,0
+HUYA.US,D,20231025,000000,3.09,3.31,3.076,3.17,1159043,0
+HUYA.US,D,20231026,000000,3.15,3.21,3.07,3.08,734765,0
+HUYA.US,D,20231027,000000,3.14,3.16,3.04,3.05,753906,0
+HUYA.US,D,20231030,000000,3.11,3.14,2.97,3.14,821821,0
+HUYA.US,D,20231031,000000,3.06,3.14,3.045,3.13,547232,0
+HUYA.US,D,20231101,000000,3.08,3.27,3.05,3.26,1290792,0
+HUYA.US,D,20231102,000000,3.3,3.3699,3.275,3.34,895695,0
+HUYA.US,D,20231103,000000,3.4,3.525,3.4,3.5,1137881,0
+HUYA.US,D,20231106,000000,3.54,3.56,3.37,3.41,1694944,0
+HUYA.US,D,20231107,000000,3.37,3.37,3.2,3.28,1214269,0
+HUYA.US,D,20231108,000000,3.2,3.39,3.2,3.23,891079,0
+HUYA.US,D,20231109,000000,3.21,3.37,3.1325,3.16,1105918,0
+HUYA.US,D,20231110,000000,3.14,3.435,3.14,3.35,1946211,0
+HUYA.US,D,20231113,000000,3.35,3.51,3.335,3.42,1994141,0
+HUYA.US,D,20231114,000000,3.57,3.82,3.41,3.68,4192216,0
+HUYA.US,D,20231115,000000,3.76,4.06,3.7539,3.83,4001006,0
+HUYA.US,D,20231116,000000,3.71,3.9,3.695,3.88,4204376,0
+HUYA.US,D,20231117,000000,3.88,3.9719,3.755,3.83,2523830,0
+HUYA.US,D,20231120,000000,3.84,4.16,3.84,3.88,3641394,0
+HUYA.US,D,20231121,000000,3.8,3.96,3.76,3.9,2535347,0
+HUYA.US,D,20231122,000000,3.9,4,3.82,3.84,1282120,0
+HUYA.US,D,20231124,000000,3.74,3.88,3.7,3.85,1388644,0
+HUYA.US,D,20231127,000000,3.76,3.89,3.43,3.56,3304463,0
+HUYA.US,D,20231128,000000,3.44,3.49,3.35,3.37,3056657,0
+HUYA.US,D,20231129,000000,3.35,3.565,3.33,3.37,2110952,0
+HUYA.US,D,20231130,000000,3.38,3.425,3.31,3.39,2181963,0
+HUYA.US,D,20231201,000000,3.3,3.465,3.27,3.45,1380755,0
+HUYA.US,D,20231204,000000,3.4,3.625,3.35,3.45,1733786,0
+HUYA.US,D,20231205,000000,3.45,3.71,3.45,3.57,1741135,0
+HUYA.US,D,20231206,000000,3.64,3.705,3.43,3.44,1702595,0
+HUYA.US,D,20231207,000000,3.49,3.53,3.395,3.42,1105358,0
+HUYA.US,D,20231208,000000,3.39,3.513,3.39,3.44,834295,0
+HUYA.US,D,20231211,000000,3.4,3.47,3.35,3.39,966288,0
+HUYA.US,D,20231212,000000,3.4,3.525,3.34,3.39,1344561,0
+HUYA.US,D,20231213,000000,3.41,3.71,3.41,3.69,2621390,0
+HUYA.US,D,20231214,000000,3.7,3.86,3.69,3.76,1811315,0
+HUYA.US,D,20231215,000000,3.81,3.83,3.55,3.55,1505670,0
+HUYA.US,D,20231218,000000,3.56,3.605,3.38,3.38,1991040,0
+HUYA.US,D,20231219,000000,3.41,3.575,3.41,3.49,1884284,0
+HUYA.US,D,20231220,000000,3.4,3.66,3.4,3.5,1563435,0
+HUYA.US,D,20231221,000000,3.59,3.66,3.551,3.63,1425613,0
+HUYA.US,D,20231222,000000,3.19,3.32,3.11,3.24,3299904,0
+HUYA.US,D,20231226,000000,3.29,3.44,3.255,3.36,2077599,0
+HUYA.US,D,20231227,000000,3.35,3.395,3.29,3.39,1835338,0
+HUYA.US,D,20231228,000000,3.45,3.7,3.43,3.53,2191452,0
+HUYA.US,D,20231229,000000,3.53,3.74,3.51,3.66,1255638,0
+HUYA.US,D,20240102,000000,3.56,3.615,3.463,3.52,989613,0
+HUYA.US,D,20240103,000000,3.48,3.59,3.44,3.54,1068365,0
+HUYA.US,D,20240104,000000,3.51,3.56,3.48,3.48,645927,0
+HUYA.US,D,20240105,000000,3.47,3.51,3.35,3.35,857405,0
+HUYA.US,D,20240108,000000,3.3,3.435,3.265,3.38,1800225,0
+HUYA.US,D,20240109,000000,3.32,3.37,3.25,3.25,964479,0
+HUYA.US,D,20240110,000000,3.24,3.28,3.16,3.24,2720835,0
+HUYA.US,D,20240111,000000,3.28,3.54,3.28,3.5,2666133,0
+HUYA.US,D,20240112,000000,3.52,3.54,3.395,3.43,2004416,0
+HUYA.US,D,20240116,000000,3.32,3.46,3.3,3.36,2185361,0
+HUYA.US,D,20240117,000000,3.21,3.34,3.13,3.26,2899908,0
+HUYA.US,D,20240118,000000,3.3,3.46,3.26,3.27,1965123,0
+HUYA.US,D,20240119,000000,3.25,3.48,3.235,3.4,2371838,0
+HUYA.US,D,20240122,000000,3.23,3.26,2.925,2.99,2982830,0
+HUYA.US,D,20240123,000000,3.13,3.2499,3.07,3.11,1617446,0
+HUYA.US,D,20240124,000000,3.18,3.32,3.069,3.19,1563022,0
+HUYA.US,D,20240125,000000,3.22,3.29,3.18,3.18,722874,0
+HUYA.US,D,20240126,000000,3.17,3.27,3.15,3.19,755777,0
+HUYA.US,D,20240129,000000,3.19,3.21,3.07,3.09,825583,0
+HUYA.US,D,20240130,000000,3.04,3.07,2.99,3.01,810258,0
+HUYA.US,D,20240131,000000,2.96,3.15,2.93,3.07,1116672,0
+HUYA.US,D,20240201,000000,3.1,3.32,3.1,3.22,1154148,0
+HUYA.US,D,20240202,000000,3.17,3.255,3.12,3.2,806109,0
+HUYA.US,D,20240205,000000,3.2,3.35,3.15,3.27,1218808,0
+HUYA.US,D,20240206,000000,3.39,3.5,3.32,3.36,1518473,0
+HUYA.US,D,20240207,000000,3.3,3.35,3.065,3.11,1466970,0
+HUYA.US,D,20240208,000000,3.07,3.115,2.98,2.99,1466023,0
+HUYA.US,D,20240209,000000,3.01,3.025,2.93,2.98,1815873,0
+HUYA.US,D,20240212,000000,3.01,3.17,2.99,3.1,1258868,0
+HUYA.US,D,20240213,000000,3.02,3.05,2.97,2.99,911332,0
+HUYA.US,D,20240214,000000,3.04,3.2,3.03,3.11,886961,0
+HUYA.US,D,20240215,000000,3.13,3.26,3.1,3.22,872556,0
+HUYA.US,D,20240216,000000,3.23,3.43,3.23,3.26,999695,0
+HUYA.US,D,20240220,000000,3.28,3.29,3.15,3.16,947387,0
+HUYA.US,D,20240221,000000,3.22,3.33,3.155,3.18,790218,0
+HUYA.US,D,20240222,000000,3.21,3.385,3.21,3.36,809811,0
+HUYA.US,D,20240223,000000,3.35,3.53,3.33,3.46,1224313,0
+HUYA.US,D,20240226,000000,3.42,3.58,3.37,3.58,633378,0
+HUYA.US,D,20240227,000000,3.57,3.7,3.54,3.59,566726,0
+HUYA.US,D,20240228,000000,3.52,3.545,3.46,3.49,729684,0
+HUYA.US,D,20240229,000000,3.49,3.63,3.47,3.5,897174,0
+HUYA.US,D,20240301,000000,3.62,3.815,3.59,3.75,1559766,0
+HUYA.US,D,20240304,000000,3.76,3.9,3.7,3.83,1367646,0
+HUYA.US,D,20240305,000000,3.8,3.98,3.74,3.9,1373270,0
+HUYA.US,D,20240306,000000,4.01,4.14,3.965,4.09,1490892,0
+HUYA.US,D,20240307,000000,4.05,4.06,3.78,3.82,1660054,0
+HUYA.US,D,20240308,000000,3.83,3.98,3.83,3.94,877339,0
+HUYA.US,D,20240311,000000,4.1,4.75,4.09,4.48,4297565,0
+HUYA.US,D,20240312,000000,4.56,4.9,4.45,4.66,3179308,0
+HUYA.US,D,20240313,000000,4.7,4.82,4.515,4.72,2390567,0
+HUYA.US,D,20240314,000000,4.69,4.69,4.41,4.52,1529203,0
+HUYA.US,D,20240315,000000,4.52,4.57,4.38,4.44,1042424,0
+HUYA.US,D,20240318,000000,4.56,4.745,4.4899,4.72,1870464,0
+HUYA.US,D,20240319,000000,4.3,4.479,3.87,4.4,3938302,0
+HUYA.US,D,20240320,000000,4.43,4.8,4.24,4.8,3013857,0
+HUYA.US,D,20240321,000000,4.7,4.73,4.23,4.44,2910995,0
+HUYA.US,D,20240322,000000,4.45,4.56,4.43,4.45,1025010,0
+HUYA.US,D,20240325,000000,4.58,4.735,4.415,4.46,1952408,0
+HUYA.US,D,20240326,000000,4.46,4.495,4.38,4.38,1144837,0
+HUYA.US,D,20240327,000000,4.36,4.51,4.35,4.45,1382851,0
+HUYA.US,D,20240328,000000,4.47,4.635,4.47,4.55,1321473,0
+HUYA.US,D,20240401,000000,4.6,4.67,4.515,4.62,1050012,0
+HUYA.US,D,20240402,000000,4.57,4.67,4.5,4.57,934917,0
+HUYA.US,D,20240403,000000,4.61,4.847,4.585,4.69,2336193,0
+HUYA.US,D,20240404,000000,4.74,4.83,4.57,4.66,1154885,0
+HUYA.US,D,20240405,000000,4.68,5.07,4.64,5,2797886,0
+HUYA.US,D,20240408,000000,5.05,5.3,4.94,5.1,2926450,0
+HUYA.US,D,20240409,000000,5.1,5.19,4.89,4.99,1530049,0
+HUYA.US,D,20240410,000000,4.92,5.0999,4.825,4.84,1015168,0
+HUYA.US,D,20240411,000000,4.87,4.985,4.76,4.85,916119,0
+HUYA.US,D,20240412,000000,4.8,4.8,4.56,4.57,1092043,0
+HUYA.US,D,20240415,000000,4.65,4.7,4.46,4.47,954224,0
+HUYA.US,D,20240416,000000,4.49,4.53,4.31,4.47,899441,0
+HUYA.US,D,20240417,000000,4.5,4.5,4.37,4.44,600628,0
+HUYA.US,D,20240418,000000,4.5,4.61,4.4,4.51,527064,0
+HUYA.US,D,20240419,000000,4.46,4.5,4.33,4.4,871167,0
+HUYA.US,D,20240422,000000,4.44,4.47,4.35,4.41,977714,0
+HUYA.US,D,20240423,000000,4.47,4.5192,4.38,4.43,969127,0
+HUYA.US,D,20240424,000000,4.54,4.675,4.45,4.61,1001389,0
+HUYA.US,D,20240425,000000,4.53,4.59,4.39,4.41,789435,0
+HUYA.US,D,20240426,000000,4.49,4.7,4.355,4.38,1460617,0
+HUYA.US,D,20240429,000000,4.4,4.47,4.33,4.45,677965,0
+HUYA.US,D,20240430,000000,4.36,4.54,4.36,4.49,1138926,0
+HUYA.US,D,20240501,000000,4.5,4.74,4.5,4.59,1003666,0
+HUYA.US,D,20240502,000000,4.79,4.93,4.69,4.75,1289250,0
+HUYA.US,D,20240503,000000,4.8,4.8195,4.615,4.77,962938,0
+HUYA.US,D,20240506,000000,4.83,4.88,4.76,4.81,662166,0
+HUYA.US,D,20240507,000000,4.79,4.79,4.61,4.67,673524,0
+HUYA.US,D,20240508,000000,4.61,4.625,4.52,4.58,1189817,0
+HUYA.US,D,20240509,000000,4.02,4.295,3.9415,4.2,1839211,0
+HUYA.US,D,20240510,000000,4.19,4.449,4.19,4.42,1831198,0
+HUYA.US,D,20240513,000000,4.28,4.807,4.2301,4.73,2429336,0
+HUYA.US,D,20240514,000000,4.7,5.52,4.65,5.52,2902853,0
+HUYA.US,D,20240515,000000,5.45,5.59,5.1,5.58,2252067,0
+HUYA.US,D,20240516,000000,5.5,6.245,5.5,6.13,3332603,0
+HUYA.US,D,20240517,000000,6.16,6.25,5.97,6,1952249,0
+HUYA.US,D,20240520,000000,6.28,6.84,5.92,5.96,4616484,0
+HUYA.US,D,20240521,000000,5.92,6.0571,5.86,5.88,2244220,0
+HUYA.US,D,20240522,000000,5.87,6.085,5.8,5.83,1150836,0
+HUYA.US,D,20240523,000000,5.83,5.88,5.55,5.63,1423186,0
+HUYA.US,D,20240524,000000,5.66,5.67,5.39,5.42,1377561,0
+HUYA.US,D,20240528,000000,5.49,5.62,5.32,5.36,2516477,0
+HUYA.US,D,20240529,000000,5.22,5.38,5.19,5.24,1648626,0
+HUYA.US,D,20240530,000000,5.16,5.38,5.12,5.25,2749288,0
+HUYA.US,D,20240531,000000,5.15,5.19,4.92,5.08,1697621,0
+HUYA.US,D,20240603,000000,5.19,5.22,4.805,4.83,1300922,0
+HUYA.US,D,20240604,000000,4.83,4.85,4.575,4.61,1411808,0
+HUYA.US,D,20240605,000000,4.66,4.725,4.52,4.65,1551024,0
+HUYA.US,D,20240606,000000,4.57,4.656,4.485,4.58,1622368,0
+HUYA.US,D,20240607,000000,4.49,4.53,4.405,4.45,2160300,0
+HUYA.US,D,20240610,000000,4.39,4.54,4.37,4.43,1305549,0
+HUYA.US,D,20240611,000000,4.4,4.43,4.33,4.33,1127138,0
+HUYA.US,D,20240612,000000,4.34,4.38,4.19,4.23,1480672,0
+HUYA.US,D,20240613,000000,4.23,4.495,4.23,4.37,2207916,0
+HUYA.US,D,20240614,000000,4.32,4.38,4.22,4.23,2055506,0
+HUYA.US,D,20240617,000000,4.25,4.28,4.17,4.25,697535,0
+HUYA.US,D,20240618,000000,4.25,4.25,4.1,4.11,610422,0
+HUYA.US,D,20240620,000000,4.12,4.14,3.99,4.07,1166509,0
+HUYA.US,D,20240621,000000,4.04,4.09,3.99,4.04,885987,0
+HUYA.US,D,20240624,000000,4.04,4.11,4.01,4.06,674794,0
+HUYA.US,D,20240625,000000,4.01,4.04,3.88,3.88,1051887,0
+HUYA.US,D,20240626,000000,3.9,3.9,3.8,3.83,976090,0
+HUYA.US,D,20240627,000000,3.79,3.865,3.7505,3.84,1242949,0
+HUYA.US,D,20240628,000000,3.88,4.04,3.84,3.95,1501701,0
+HUYA.US,D,20240701,000000,3.96,4.17,3.96,4.12,1294893,0
+HUYA.US,D,20240702,000000,4.15,4.265,4.08,4.22,1272544,0
+HUYA.US,D,20240703,000000,4.48,4.78,4.44,4.74,1562306,0
+HUYA.US,D,20240705,000000,4.67,4.7,4.41,4.56,2678376,0
+HUYA.US,D,20240708,000000,4.51,4.61,4.4144,4.53,782449,0
+HUYA.US,D,20240709,000000,4.56,4.75,4.54,4.73,1131518,0
+HUYA.US,D,20240710,000000,4.75,4.93,4.62,4.68,1175864,0
+HUYA.US,D,20240711,000000,4.79,4.84,4.385,4.41,1237808,0
+HUYA.US,D,20240712,000000,4.51,4.54,4.34,4.4,1348239,0
+HUYA.US,D,20240715,000000,4.32,4.331,4.24,4.26,486306,0
+HUYA.US,D,20240716,000000,4.26,4.26,4.115,4.19,998540,0
+HUYA.US,D,20240717,000000,4.24,4.335,4.16,4.16,952087,0
+HUYA.US,D,20240718,000000,4.2,4.4,4.105,4.13,1330618,0
+HUYA.US,D,20240719,000000,4.12,4.12,4.01,4.04,779170,0
+HUYA.US,D,20240722,000000,4.12,4.385,4.11,4.35,1106202,0
+HUYA.US,D,20240723,000000,4.27,4.3897,4.25,4.25,493109,0
+HUYA.US,D,20240724,000000,4.2,4.33,4.15,4.17,522517,0
+HUYA.US,D,20240725,000000,4.17,4.36,4.16,4.24,457975,0
+HUYA.US,D,20240726,000000,4.27,4.435,4.26,4.36,665082,0
+HUYA.US,D,20240729,000000,4.4,4.42,4.255,4.31,1722142,0
+HUYA.US,D,20240730,000000,4.3,4.36,4.185,4.2,1026317,0
+HUYA.US,D,20240731,000000,4.3,4.34,4.23,4.26,782517,0
+HUYA.US,D,20240801,000000,4.3,4.335,4.12,4.12,982075,0
+HUYA.US,D,20240802,000000,4.1,4.19,4.04,4.08,1180871,0
+HUYA.US,D,20240805,000000,3.86,4.115,3.86,4.06,737457,0
+HUYA.US,D,20240806,000000,4.02,4.19,4.02,4.15,552665,0
+HUYA.US,D,20240807,000000,4.19,4.25,4.0702,4.08,856374,0
+HUYA.US,D,20240808,000000,4.15,4.41,4.15,4.35,828150,0
+HUYA.US,D,20240809,000000,4.35,4.46,4.315,4.37,718769,0
+HUYA.US,D,20240812,000000,4.42,4.625,4.39,4.46,1957687,0
+HUYA.US,D,20240813,000000,4.85,5.39,4.85,5.09,5347089,0
+HUYA.US,D,20240814,000000,5.1,5.1,4.68,4.76,2251984,0
+HUYA.US,D,20240815,000000,4.6,4.64,4.35,4.53,2559073,0
+HUYA.US,D,20240816,000000,4.53,4.53,4.32,4.4,2178294,0
+HUYA.US,D,20240819,000000,4.32,4.48,4.29,4.37,2230742,0
+HUYA.US,D,20240820,000000,4.41,4.45,4.2,4.23,2013535,0
+HUYA.US,D,20240821,000000,4.25,4.38,4.195,4.26,1491000,0
+HUYA.US,D,20240822,000000,4.27,4.28,4.07,4.12,1970500,0
+HUYA.US,D,20240823,000000,4.1,4.18,4.08,4.16,1117186,0
+HUYA.US,D,20240826,000000,4.1,4.23,4.1,4.22,1096470,0
+HUYA.US,D,20240827,000000,4.22,4.28,4.15,4.18,1051822,0
+HUYA.US,D,20240828,000000,4.19,4.2082,4.09,4.11,1185817,0
+HUYA.US,D,20240829,000000,4.14,4.1699,4.1,4.11,800740,0
+HUYA.US,D,20240830,000000,4.19,4.2,4.11,4.17,808896,0
+HUYA.US,D,20240903,000000,4.12,4.195,4.1,4.11,816509,0
+HUYA.US,D,20240904,000000,4.1,4.15,4.08,4.1,829355,0
+HUYA.US,D,20240905,000000,4.1,4.125,4.05,4.05,1168820,0
+HUYA.US,D,20240906,000000,4.06,4.12,4,4.06,885732,0
+HUYA.US,D,20240909,000000,4.05,4.09,4.015,4.04,622545,0
+HUYA.US,D,20240910,000000,4.07,4.12,3.92,3.96,789523,0
+HUYA.US,D,20240911,000000,3.98,4.04,3.96,3.98,779968,0
+HUYA.US,D,20240912,000000,3.98,4.01,3.86,3.95,1185464,0
+HUYA.US,D,20240913,000000,3.98,4.015,3.93,3.97,879278,0
+HUYA.US,D,20240916,000000,3.98,4.02,3.9,3.97,1291353,0
+HUYA.US,D,20240917,000000,4,4.129,4,4.06,1401665,0
+HUYA.US,D,20240918,000000,4.07,4.1,4,4.02,503357,0
+HUYA.US,D,20240919,000000,4.11,4.3,4.11,4.28,1740904,0
+HUYA.US,D,20240920,000000,4.32,4.44,4.28,4.28,1430441,0
+HUYA.US,D,20240923,000000,4.31,4.53,4.29,4.45,1607204,0
+HUYA.US,D,20240924,000000,4.69,4.7688,4.47,4.65,2112838,0
+HUYA.US,D,20240925,000000,4.54,4.64,4.5001,4.52,1027522,0
+HUYA.US,D,20240926,000000,4.8,4.94,4.62,4.79,2371710,0
+HUYA.US,D,20240927,000000,4.9,5.14,4.85,5.07,2529733,0
+HUYA.US,D,20240930,000000,5.31,5.42,5,5.1,3153526,0
+HUYA.US,D,20241001,000000,5.1,5.335,5.075,5.29,2135612,0
+HUYA.US,D,20241002,000000,5.61,5.73,5.37,5.53,3120320,0
+HUYA.US,D,20241003,000000,5.3,5.66,5.24,5.65,1798035,0
+HUYA.US,D,20241004,000000,5.75,6.26,5.7,6.23,4111082,0
+HUYA.US,D,20241007,000000,6.425,6.43,5.8801,6.02,4280952,0
+HUYA.US,D,20241008,000000,5.69,5.79,5.4,5.66,2425697,0
+HUYA.US,D,20241009,000000,4.32,4.59,4.28,4.52,3104380,0
+HUYA.US,D,20241010,000000,4.46,4.54,4.21,4.26,2923562,0
+HUYA.US,D,20241011,000000,4.17,4.325,4.145,4.3,2513286,0
+HUYA.US,D,20241014,000000,4.18,4.3,4.08,4.13,1751891,0
+HUYA.US,D,20241015,000000,4.02,4.02,3.8,3.81,2097849,0
+HUYA.US,D,20241016,000000,3.89,3.94,3.76,3.87,1774237,0
+HUYA.US,D,20241017,000000,3.8,3.8,3.435,3.45,3406963,0
+HUYA.US,D,20241018,000000,3.64,3.69,3.45,3.45,2043507,0
+HUYA.US,D,20241021,000000,3.42,3.49,3.4,3.45,1599014,0
+HUYA.US,D,20241022,000000,3.49,3.5358,3.45,3.52,1647438,0
+HUYA.US,D,20241023,000000,3.55,3.59,3.44,3.46,1457217,0
+HUYA.US,D,20241024,000000,3.44,3.48,3.39,3.44,1238778,0
+HUYA.US,D,20241025,000000,3.47,3.51,3.4,3.4,1709774,0
+HUYA.US,D,20241028,000000,3.5,3.92,3.47,3.82,4246930,0
+HUYA.US,D,20241029,000000,3.89,3.9,3.71,3.73,2164440,0
+HUYA.US,D,20241030,000000,3.68,3.68,3.52,3.56,1955803,0
+HUYA.US,D,20241031,000000,3.56,3.575,3.44,3.46,1857807,0
+HUYA.US,D,20241101,000000,3.53,3.545,3.395,3.42,1786700,0
+HUYA.US,D,20241104,000000,3.41,3.51,3.4,3.42,1521833,0
+HUYA.US,D,20241105,000000,3.52,3.57,3.42,3.48,1623609,0
+HUYA.US,D,20241106,000000,3.4,3.435,3.16,3.26,3151861,0
+HUYA.US,D,20241107,000000,3.4,3.46,3.25,3.3,2107523,0
+HUYA.US,D,20241108,000000,3.22,3.23,3.1,3.22,1764355,0
+HUYA.US,D,20241111,000000,3.27,3.27,3.115,3.23,1326734,0
+HUYA.US,D,20241112,000000,3.19,3.25,3,3.03,2937315,0
+HUYA.US,D,20241113,000000,3.125,3.13,3,3.05,1566277,0
+HUYA.US,D,20241114,000000,3.06,3.1,3,3.08,1333877,0
+HUYA.US,D,20241115,000000,3.075,3.1693,3.045,3.06,623256,0
+HUYA.US,D,20241118,000000,3.05,3.1888,3.01,3.15,3366219,0
+HUYA.US,D,20241119,000000,3.07,3.13,3.03,3.09,1082124,0
+HUYA.US,D,20241120,000000,3.1,3.12,3.04,3.05,830469,0
+HUYA.US,D,20241121,000000,3.04,3.075,2.985,3.02,875903,0
+HUYA.US,D,20241122,000000,3,3,2.89,2.99,1963018,0
+HUYA.US,D,20241125,000000,2.99,3.01,2.93,2.98,1241689,0
+HUYA.US,D,20241126,000000,2.985,3,2.94,2.95,977434,0
+HUYA.US,D,20241127,000000,3.02,3.099,2.99,3.07,1153656,0
+HUYA.US,D,20241129,000000,3.1,3.25,3.09,3.22,992703,0
+HUYA.US,D,20241202,000000,3.24,3.355,3.22,3.35,1909117,0
+HUYA.US,D,20241203,000000,3.32,3.395,3.185,3.28,1545773,0
+HUYA.US,D,20241204,000000,3.25,3.34,3.2026,3.28,979852,0
+HUYA.US,D,20241205,000000,3.265,3.32,3.16,3.19,580207,0
+HUYA.US,D,20241206,000000,3.2275,3.32,3.19,3.3,1073634,0
+HUYA.US,D,20241209,000000,3.5,3.65,3.465,3.49,2089338,0
+HUYA.US,D,20241210,000000,3.41,3.4399,3.31,3.37,1471514,0
+HUYA.US,D,20241211,000000,3.35,3.35,3.04,3.16,2193058,0
+HUYA.US,D,20241212,000000,3.145,3.225,3.12,3.15,621110,0
+HUYA.US,D,20241213,000000,3.1,3.12,3.03,3.11,439746,0
+HUYA.US,D,20241216,000000,3.11,3.13,3.05,3.06,779265,0
+HUYA.US,D,20241217,000000,3.07,3.17,3.04,3.12,634693,0
+HUYA.US,D,20241218,000000,3.105,3.15,2.975,3,961600,0
+HUYA.US,D,20241219,000000,3.04,3.0564,2.98,3,731564,0
+HUYA.US,D,20241220,000000,2.98,3.05,2.96,3.01,486663,0
+HUYA.US,D,20241223,000000,3,3.04,2.99,3.04,558531,0
+HUYA.US,D,20241224,000000,3.04,3.18,3.02,3.1,1383401,0
+HUYA.US,D,20241226,000000,3.09,3.12,3.07,3.09,388160,0
+HUYA.US,D,20241227,000000,3.07,3.08,3.01,3.05,652728,0
+HUYA.US,D,20241230,000000,3.02,3.03,2.98,2.98,868196,0
+HUYA.US,D,20241231,000000,3.01,3.08,2.98,3.07,646507,0
+HUYA.US,D,20250102,000000,3.06,3.125,2.92,2.95,1291715,0
+HUYA.US,D,20250103,000000,2.98,3.05,2.9582,3.04,717209,0
+HUYA.US,D,20250106,000000,3.05,3.13,3.04,3.06,1449519,0
+HUYA.US,D,20250107,000000,3.03,3.075,3,3.01,509564,0
+HUYA.US,D,20250108,000000,2.9807,3.05,2.96,3.02,1035006,0
+HUYA.US,D,20250110,000000,2.98,3,2.85,2.87,1738019,0
+HUYA.US,D,20250113,000000,2.88,2.91,2.82,2.85,819406,0
+HUYA.US,D,20250114,000000,2.95,3.02,2.945,2.97,952338,0
+HUYA.US,D,20250115,000000,2.98,3.07,2.97,3.03,852792,0
+HUYA.US,D,20250116,000000,3.5,3.5,3.06,3.22,6641538,0
+HUYA.US,D,20250117,000000,3.24,3.39,3.235,3.3,1837563,0
+HUYA.US,D,20250121,000000,3.3,3.57,3.3,3.49,1693956,0
+HUYA.US,D,20250122,000000,3.46,3.56,3.44,3.49,895999,0
+HUYA.US,D,20250123,000000,3.43,3.525,3.43,3.44,928296,0
+HUYA.US,D,20250124,000000,3.46,3.81,3.46,3.79,3072431,0
+HUYA.US,D,20250127,000000,3.71,3.77,3.485,3.53,1365258,0
+HUYA.US,D,20250128,000000,3.53,3.67,3.46,3.67,677762,0
+HUYA.US,D,20250129,000000,3.6595,3.6664,3.52,3.56,834684,0
+HUYA.US,D,20250130,000000,3.58,3.795,3.53,3.73,1472603,0
+HUYA.US,D,20250131,000000,3.702,3.715,3.48,3.5,879212,0
+HUYA.US,D,20250203,000000,3.42,3.64,3.39,3.56,754806,0
+HUYA.US,D,20250204,000000,3.63,3.72,3.63,3.66,566308,0
+HUYA.US,D,20250205,000000,3.66,3.74,3.64,3.72,556572,0
+HUYA.US,D,20250206,000000,3.74,3.825,3.66,3.69,949375,0
+HUYA.US,D,20250207,000000,3.75,3.91,3.705,3.74,1586528,0
+HUYA.US,D,20250210,000000,3.79,3.855,3.69,3.72,793395,0
+HUYA.US,D,20250211,000000,3.65,3.75,3.58,3.68,941958,0
+HUYA.US,D,20250212,000000,3.71,3.88,3.7,3.79,789626,0
+HUYA.US,D,20250213,000000,3.78,3.79,3.59,3.73,1298806,0
+HUYA.US,D,20250214,000000,3.9,3.94,3.775,3.88,1379937,0
+HUYA.US,D,20250218,000000,3.9,4.05,3.7411,3.94,1415007,0
+HUYA.US,D,20250219,000000,3.95,3.96,3.8206,3.93,1280528,0
+HUYA.US,D,20250220,000000,4.045,4.11,3.82,3.86,1694859,0
+HUYA.US,D,20250221,000000,3.925,4.065,3.91,3.94,1299419,0
+HUYA.US,D,20250224,000000,3.865,3.865,3.64,3.67,1895052,0
+HUYA.US,D,20250225,000000,3.79,3.87,3.59,3.75,1695818,0
+HUYA.US,D,20250226,000000,3.865,4.07,3.852,3.99,1660215,0
+HUYA.US,D,20250227,000000,3.95,3.95,3.8549,3.86,735593,0
+HUYA.US,D,20250228,000000,3.73,3.84,3.73,3.81,923209,0
+HUYA.US,D,20250303,000000,3.84,3.88,3.7,3.71,764261,0
+HUYA.US,D,20250304,000000,3.75,3.87,3.74,3.83,856938,0
+HUYA.US,D,20250305,000000,3.86,4.15,3.86,4.12,1718213,0
+HUYA.US,D,20250306,000000,4.17,4.18,4.04,4.11,1881409,0
+HUYA.US,D,20250307,000000,4.1099,4.3,4.005,4.07,1468890,0
+HUYA.US,D,20250310,000000,4,4.045,3.85,3.89,1216912,0
+HUYA.US,D,20250311,000000,4,4.25,3.98,4.24,1581134,0
+HUYA.US,D,20250312,000000,4.24,4.43,4.17,4.31,1848818,0
+HUYA.US,D,20250313,000000,4.31,4.395,4.205,4.22,1301752,0
+HUYA.US,D,20250314,000000,4.35,4.59,4.27,4.43,2091374,0
+HUYA.US,D,20250317,000000,4.48,4.58,4.42,4.54,3154701,0
+HUYA.US,D,20250318,000000,4.302,4.32,3.66,3.71,9195455,0
+HUYA.US,D,20250319,000000,3.765,3.77,3.34,3.46,14263426,0
+HUYA.US,D,20250320,000000,3.37,3.44,3.15,3.21,6822827,0
+HUYA.US,D,20250321,000000,3.3,3.31,3.17,3.21,5265980,0
+HUYA.US,D,20250324,000000,3.26,3.37,3.18,3.36,3669938,0
+HUYA.US,D,20250325,000000,3.35,3.36,3.25,3.33,1951010,0
+HUYA.US,D,20250326,000000,3.33,3.38,3.23,3.3,3268997,0
+HUYA.US,D,20250327,000000,3.27,3.45,3.26,3.4,3033060,0
+HUYA.US,D,20250328,000000,3.3022,3.39,3.185,3.25,3634037,0
+HUYA.US,D,20250331,000000,3.21,3.29,3.17,3.21,2918239,0
+HUYA.US,D,20250401,000000,3.24,3.325,3.2,3.3,1441482,0
+HUYA.US,D,20250402,000000,3.2919,3.3851,3.24,3.31,1516170,0
+HUYA.US,D,20250403,000000,3.19,3.335,3.17,3.29,1195614,0
+HUYA.US,D,20250404,000000,3.17,3.26,3.04,3.15,3478948,0
+HUYA.US,D,20250407,000000,3,3.315,2.99,3.11,3258000,0
+HUYA.US,D,20250408,000000,3.23,3.23,2.85,2.92,4360417,0
+HUYA.US,D,20250409,000000,2.97,3.105,2.88,3.05,4344525,0
+HUYA.US,D,20250410,000000,3.08,3.195,3.03,3.07,2578682,0
+HUYA.US,D,20250411,000000,3.08,3.225,3.05,3.14,2626029,0
+HUYA.US,D,20250414,000000,3.22,3.375,3.2,3.35,2586494,0
+HUYA.US,D,20250415,000000,3.35,3.38,3.24,3.37,1610281,0
+HUYA.US,D,20250416,000000,3.285,3.34,3.25,3.34,1223230,0
+HUYA.US,D,20250417,000000,3.352,3.38,3.3,3.34,958695,0
+HUYA.US,D,20250421,000000,3.3688,3.3688,3.235,3.35,915696,0
+HUYA.US,D,20250422,000000,3.398,3.47,3.3614,3.37,1052176,0
+HUYA.US,D,20250423,000000,3.435,3.56,3.415,3.45,1213940,0
+HUYA.US,D,20250424,000000,3.45,3.505,3.4,3.46,617061,0
+HUYA.US,D,20250425,000000,3.43,3.48,3.43,3.48,550524,0
+HUYA.US,D,20250428,000000,3.48,3.57,3.43,3.54,992436,0
+HUYA.US,D,20250429,000000,3.54,3.6,3.51,3.59,959551,0
+HUYA.US,D,20250430,000000,3.57,3.8,3.55,3.76,2049916,0
+HUYA.US,D,20250501,000000,3.81,3.84,3.76,3.82,1423814,0
+HUYA.US,D,20250502,000000,3.87,3.885,3.8,3.81,971936,0
+HUYA.US,D,20250505,000000,3.805,3.85,3.75,3.81,1429536,0
+HUYA.US,D,20250506,000000,3.8014,3.83,3.705,3.73,979095,0
+HUYA.US,D,20250507,000000,3.73,3.73,3.545,3.68,1007151,0
+HUYA.US,D,20250508,000000,3.715,3.7189,3.64,3.67,586230,0
+HUYA.US,D,20250509,000000,3.69,3.7194,3.58,3.62,452044,0
+HUYA.US,D,20250512,000000,3.78,3.79,3.65,3.67,1262538,0
+HUYA.US,D,20250513,000000,3.67,3.755,3.59,3.74,1129455,0
+HUYA.US,D,20250514,000000,3.74,3.84,3.72,3.76,1134224,0
+HUYA.US,D,20250515,000000,3.73,3.73,3.665,3.7,1016013,0
+HUYA.US,D,20250516,000000,3.69,3.71,3.65,3.67,478097,0
+HUYA.US,D,20250519,000000,3.66,3.68,3.58,3.65,608401,0
+HUYA.US,D,20250520,000000,3.68,3.71,3.621,3.69,877409,0
+HUYA.US,D,20250521,000000,3.7,3.7387,3.6,3.61,834597,0
+HUYA.US,D,20250522,000000,3.63,3.675,3.55,3.64,683417,0
+HUYA.US,D,20250523,000000,3.61,3.68,3.575,3.65,713269,0
+HUYA.US,D,20250527,000000,3.65,3.6699,3.6,3.65,599075,0
+HUYA.US,D,20250528,000000,3.645,3.9,3.645,3.86,1840044,0
+HUYA.US,D,20250529,000000,3.875,3.88,3.77,3.78,788571,0
+HUYA.US,D,20250530,000000,3.78,3.81,3.67,3.79,1083714,0
+HUYA.US,D,20250602,000000,3.775,3.86,3.755,3.83,452809,0
+HUYA.US,D,20250603,000000,3.855,3.88,3.8,3.81,483534,0
+HUYA.US,D,20250604,000000,3.8447,3.94,3.81,3.92,822518,0
+HUYA.US,D,20250605,000000,3.94,4,3.915,3.96,790080,0
+HUYA.US,D,20250606,000000,3.95,3.995,3.94,3.98,616565,0
+HUYA.US,D,20250609,000000,4,4.1307,3.99,4.1,1258190,0
+HUYA.US,D,20250610,000000,4.11,4.115,4,4.08,844289,0
+HUYA.US,D,20250611,000000,4.11,4.125,4.06,4.09,978592,0
+HUYA.US,D,20250612,000000,4.03,4.04,3.95,3.99,1105056,0
+HUYA.US,D,20250613,000000,3.95,3.98,3.86,3.9,1342772,0
+HUYA.US,D,20250616,000000,4,4,3.91,3.99,1621204,0
+HUYA.US,D,20250617,000000,3.93,3.95,3.735,3.75,2665745,0
+HUYA.US,D,20250618,000000,3.74,4.145,3.67,3.87,8324686,0
+HUYA.US,D,20250620,000000,3.88,3.88,3.53,3.7,4490091,0
+HUYA.US,D,20250623,000000,3.71,3.73,3.63,3.72,985090,0
+HUYA.US,D,20250624,000000,3.73,3.8,3.71,3.76,1117210,0
+HUYA.US,D,20250625,000000,3.76,3.79,3.7,3.7,874871,0
+HUYA.US,D,20250626,000000,3.71,3.76,3.645,3.72,1247044,0
+HUYA.US,D,20250627,000000,3.66,3.68,3.56,3.6,2147310,0
+HUYA.US,D,20250630,000000,3.55,3.63,3.48,3.52,5283333,0
+HUYA.US,D,20250701,000000,2.22,2.42,2.21,2.32,9759929,0
+HUYA.US,D,20250702,000000,2.365,2.645,2.3,2.44,5783654,0
+HUYA.US,D,20250703,000000,2.49,2.58,2.46,2.47,3703481,0
+HUYA.US,D,20250707,000000,2.5,2.5,2.41,2.43,1237407,0
+HUYA.US,D,20250708,000000,2.46,2.54,2.44,2.47,1238302,0
+HUYA.US,D,20250709,000000,2.49,2.5,2.4509,2.49,802677,0
+HUYA.US,D,20250710,000000,2.48,2.595,2.47,2.55,1767951,0
+HUYA.US,D,20250711,000000,2.55,2.58,2.53,2.55,476889,0
+HUYA.US,D,20250714,000000,2.56,2.64,2.56,2.64,2196243,0
+HUYA.US,D,20250715,000000,2.84,2.94,2.755,2.91,5826568,0
+HUYA.US,D,20250716,000000,3.11,3.12,2.91,3.06,4213441,0
+HUYA.US,D,20250717,000000,3.1192,3.33,3.0502,3.25,4974290,0
+HUYA.US,D,20250718,000000,3.3,3.55,3.3,3.34,5534160,0
+HUYA.US,D,20250721,000000,3.38,4,3.35,3.89,12123897,0
+HUYA.US,D,20250722,000000,3.76,3.8,3.49,3.7,5436565,0
+HUYA.US,D,20250723,000000,3.775,3.93,3.61,3.64,2386502,0
+HUYA.US,D,20250724,000000,3.65,3.72,3.5,3.67,2476320,0
+HUYA.US,D,20250725,000000,3.65,3.66,3.51,3.54,1361258,0
+HUYA.US,D,20250728,000000,3.56,3.7,3.56,3.64,1600225,0
+HUYA.US,D,20250729,000000,3.64,3.88,3.63,3.66,2304128,0
+HUYA.US,D,20250730,000000,3.6,3.6,3.29,3.33,2043957,0
+HUYA.US,D,20250731,000000,3.3,3.435,3.23,3.36,1904305,0
+HUYA.US,D,20250801,000000,3.2,3.465,3.19,3.44,1518383,0
+HUYA.US,D,20250804,000000,3.5,3.5299,3.4325,3.52,1036252,0
+HUYA.US,D,20250805,000000,3.56,3.56,3.38,3.4,1604819,0
+HUYA.US,D,20250806,000000,3.4,3.42,3.34,3.42,622980,0
+HUYA.US,D,20250807,000000,3.45,3.475,3.2601,3.28,1305222,0
+HUYA.US,D,20250808,000000,3.32,3.36,3.17,3.22,1245181,0
+HUYA.US,D,20250811,000000,3.2,3.335,3.14,3.31,1754684,0
+HUYA.US,D,20250812,000000,3.4305,3.63,3.275,3.46,2922755,0
+HUYA.US,D,20250813,000000,3.6,3.64,3.415,3.46,1220700,0
+HUYA.US,D,20250814,000000,3.44,3.47,3.3,3.3,1298161,0
+HUYA.US,D,20250815,000000,3.31,3.43,3.28,3.31,784026,0
+HUYA.US,D,20250818,000000,3.31,3.345,3.23,3.25,960917,0
+HUYA.US,D,20250819,000000,3.26,3.26,3.16,3.21,685361,0
+HUYA.US,D,20250820,000000,3.17,3.265,3.15,3.19,814147,0
+HUYA.US,D,20250821,000000,3.17,3.4,3.16,3.32,1550385,0
+HUYA.US,D,20250822,000000,3.34,3.385,3.26,3.28,1020501,0
+HUYA.US,D,20250825,000000,3.38,3.455,3.28,3.31,862669,0
+HUYA.US,D,20250826,000000,3.32,3.39,3.29,3.29,759541,0
+HUYA.US,D,20250827,000000,3.23,3.38,3.221,3.35,742774,0
+HUYA.US,D,20250828,000000,3.35,3.46,3.33,3.4,1098379,0
+HUYA.US,D,20250829,000000,3.41,3.83,3.41,3.58,4921711,0
+HUYA.US,D,20250902,000000,3.45,3.6487,3.4,3.53,2879299,0
+HUYA.US,D,20250903,000000,3.53,3.8,3.52,3.78,2928540,0
+HUYA.US,D,20250904,000000,3.7,3.755,3.605,3.63,1443160,0
+HUYA.US,D,20250905,000000,3.73,3.7786,3.555,3.58,1144236,0
+HUYA.US,D,20250908,000000,3.61,3.61,3.39,3.48,1325679,0
+HUYA.US,D,20250909,000000,3.48,3.5598,3.46,3.52,807872,0
+HUYA.US,D,20250910,000000,3.54,3.6157,3.3,3.33,2803012,0
+HUYA.US,D,20250911,000000,3.355,3.445,3.3,3.44,1549905,0
+HUYA.US,D,20250912,000000,3.425,3.55,3.41,3.51,1571950,0
+HUYA.US,D,20250915,000000,3.47,3.53,3.45,3.51,982953,0
+HUYA.US,D,20250916,000000,3.45,3.48,3.305,3.37,2333433,0
+HUYA.US,D,20250917,000000,3.415,3.55,3.41,3.54,1758299,0
+HUYA.US,D,20250918,000000,3.51,3.52,3.45,3.51,1051549,0
+HUYA.US,D,20250919,000000,3.53,3.565,3.43,3.46,1522552,0
+HUYA.US,D,20250922,000000,3.43,3.475,3.36,3.4,1774506,0
+HUYA.US,D,20250923,000000,3.4,3.4186,3.32,3.35,1271687,0
+HUYA.US,D,20250924,000000,3.43,3.44,3.34,3.38,963732,0
+HUYA.US,D,20250925,000000,3.42,3.47,3.35,3.47,864615,0
+HUYA.US,D,20250926,000000,3.41,3.43,3.33,3.37,972991,0
+HUYA.US,D,20250929,000000,3.367,3.39,3.26,3.33,1096747,0
+HUYA.US,D,20250930,000000,3.32,3.405,3.3,3.33,932098,0
+HUYA.US,D,20251001,000000,3.27,3.3,3.21,3.23,1273806,0
+HUYA.US,D,20251002,000000,3.25,3.29,3.24,3.28,597752,0
+HUYA.US,D,20251003,000000,3.32,3.395,3.28,3.28,1307780,0
+HUYA.US,D,20251006,000000,3.265,3.3,3.24,3.26,564528,0
+HUYA.US,D,20251007,000000,3.26,3.27,3.21,3.24,888403,0
+HUYA.US,D,20251008,000000,3.25,3.27,3.18,3.21,1694213,0
+HUYA.US,D,20251009,000000,3.21,3.2247,3.14,3.19,1076562,0
+HUYA.US,D,20251010,000000,3.19,3.202,3.0327,3.04,1761962,0
+HUYA.US,D,20251013,000000,3.08,3.15,3.08,3.1,874173,0
+HUYA.US,D,20251014,000000,3.05,3.06,2.94,2.99,1125258,0
+HUYA.US,D,20251015,000000,3.0102,3.02,2.935,2.96,696509,0
+HUYA.US,D,20251016,000000,2.96,2.98,2.905,2.91,718008,0
+HUYA.US,D,20251017,000000,2.88,2.92,2.8527,2.9,847519,0
+HUYA.US,D,20251020,000000,2.93,2.9988,2.91,2.95,494807,0
+HUYA.US,D,20251021,000000,2.98,3.03,2.96,2.99,487033,0
+HUYA.US,D,20251022,000000,3,3.13,2.99,3.03,1146654,0
+HUYA.US,D,20251023,000000,3.04,3.08,3.03,3.05,364666,0
+HUYA.US,D,20251024,000000,3.04,3.09,3.04,3.05,466865,0
+HUYA.US,D,20251027,000000,3.07,3.07,2.91,2.95,1946322,0
+HUYA.US,D,20251028,000000,2.9201,2.94,2.81,2.85,2179948,0
+HUYA.US,D,20251029,000000,2.825,2.83,2.75,2.81,2044069,0
+HUYA.US,D,20251030,000000,2.8,2.8,2.68,2.71,1239550,0
+HUYA.US,D,20251031,000000,2.7328,2.775,2.715,2.75,410464,0
+HUYA.US,D,20251103,000000,2.75,2.85,2.75,2.79,673767,0
+HUYA.US,D,20251104,000000,2.75,2.75,2.65,2.67,619271,0
+HUYA.US,D,20251105,000000,2.775,2.8,2.73,2.74,632625,0
+HUYA.US,D,20251106,000000,2.78,2.78,2.705,2.72,407399,0
+HUYA.US,D,20251107,000000,2.69,2.72,2.59,2.71,881760,0
+HUYA.US,D,20251110,000000,2.732,2.83,2.73,2.78,669973,0
+HUYA.US,D,20251111,000000,2.79,2.84,2.75,2.8,1027591,0
+HUYA.US,D,20251112,000000,2.87,2.93,2.65,2.68,1258489,0
+HUYA.US,D,20251113,000000,2.71,2.78,2.7,2.75,1233661,0
+HUYA.US,D,20251114,000000,2.7,2.755,2.65,2.69,747138,0
+HUYA.US,D,20251117,000000,2.65,2.75,2.64,2.69,1059148,0
+HUYA.US,D,20251118,000000,2.6712,2.795,2.665,2.76,1116888,0
+HUYA.US,D,20251119,000000,2.705,2.82,2.66,2.69,967019,0
+HUYA.US,D,20251120,000000,2.69,2.785,2.63,2.63,808616,0
+HUYA.US,D,20251121,000000,2.62,2.67,2.61,2.64,753046,0
+HUYA.US,D,20251124,000000,2.64,2.775,2.62,2.75,926193,0
+HUYA.US,D,20251125,000000,2.75,2.83,2.735,2.8,690927,0
+HUYA.US,D,20251126,000000,2.83,2.915,2.83,2.85,1463091,0
+HUYA.US,D,20251128,000000,2.89,2.95,2.85,2.85,722213,0
+HUYA.US,D,20251201,000000,2.89,2.92,2.8,2.81,762545,0
+HUYA.US,D,20251202,000000,2.81,2.8263,2.77,2.77,499584,0
+HUYA.US,D,20251203,000000,2.75,2.79,2.75,2.77,493175,0
+HUYA.US,D,20251204,000000,2.77,2.81,2.77,2.8,758760,0
+HUYA.US,D,20251205,000000,2.85,3.05,2.82,2.97,3006465,0
+HUYA.US,D,20251208,000000,3,3.29,3,3.18,2712209,0
+HUYA.US,D,20251209,000000,3.15,3.235,3.09,3.11,762886,0
+HUYA.US,D,20251210,000000,3.145,3.38,3.12,3.32,2569993,0
+HUYA.US,D,20251211,000000,3.32,3.32,3.2,3.23,722400,0
+HUYA.US,D,20251212,000000,3.23,3.23,3.12,3.12,632220,0
+HUYA.US,D,20251215,000000,3.12,3.13,3,3.12,822715,0
+HUYA.US,D,20251216,000000,3.07,3.155,3.06,3.1,420501,0
+HUYA.US,D,20251217,000000,3.1,3.165,2.96,2.98,558334,0
+HUYA.US,D,20251218,000000,3.01,3.05,2.98,3.02,424173,0
+HUYA.US,D,20251219,000000,3.025,3.08,3.01,3.04,481215,0
+HUYA.US,D,20251222,000000,3.02,3.03,2.93,2.99,707531,0
+HUYA.US,D,20251223,000000,2.96,2.99,2.94,2.98,340966,0
+HUYA.US,D,20251224,000000,2.97,2.97,2.94,2.95,202525,0
+HUYA.US,D,20251226,000000,2.93,2.97,2.91,2.97,253673,0
+HUYA.US,D,20251229,000000,2.93,2.945,2.8,2.81,1059962,0
+HUYA.US,D,20251230,000000,2.84,2.95,2.82,2.9,1316277,0
+HUYA.US,D,20251231,000000,2.872,2.95,2.87,2.88,986962,0
+HUYA.US,D,20260102,000000,2.94,3.1,2.94,3.03,1019392,0
+HUYA.US,D,20260105,000000,3.14,3.28,3.08,3.17,1199540,0
+HUYA.US,D,20260106,000000,3.13,3.15,3.015,3.02,1251283,0
+HUYA.US,D,20260107,000000,3.14,3.2,3.1,3.11,1438531,0
+HUYA.US,D,20260108,000000,3.36,3.85,3.36,3.56,7244074,0
+HUYA.US,D,20260109,000000,3.67,3.93,3.5,3.5,2796439,0
+HUYA.US,D,20260112,000000,3.6,3.875,3.56,3.65,3596273,0
+HUYA.US,D,20260113,000000,3.6,3.62,3.4346,3.49,2134831,0
+HUYA.US,D,20260114,000000,3.49,3.79,3.47,3.71,3269485,0
+HUYA.US,D,20260115,000000,3.66,3.82,3.65,3.75,1920775,0
+HUYA.US,D,20260116,000000,3.74,3.76,3.69,3.71,1835258,0
+HUYA.US,D,20260120,000000,3.6,3.7,3.53,3.53,1568082,0
+HUYA.US,D,20260121,000000,3.55,3.59,3.395,3.47,1632984,0
+HUYA.US,D,20260122,000000,3.5,3.57,3.46,3.46,886261,0
+HUYA.US,D,20260123,000000,3.47,3.48,3.23,3.34,2174142,0
+HUYA.US,D,20260126,000000,3.43,3.95,3.41,3.57,5434373,0
+HUYA.US,D,20260127,000000,3.65,4.635,3.63,4.26,13111919,0
+HUYA.US,D,20260128,000000,4.345,4.625,4.18,4.31,7609291,0
+HUYA.US,D,20260129,000000,4.25,4.31,3.985,4.18,6014405,0
+HUYA.US,D,20260130,000000,4.09,4.375,4.0808,4.24,3235505,0
+HUYA.US,D,20260202,000000,4.06,4.5,3.99,4.43,2581879,0
+HUYA.US,D,20260203,000000,4.38,4.5,4.26,4.43,2351755,0
+HUYA.US,D,20260204,000000,4.38,4.455,4.2,4.36,2961962,0
+HUYA.US,D,20260205,000000,4.36,4.47,4.33,4.34,1913824,0
+HUYA.US,D,20260206,000000,4.45,4.69,4.43,4.66,1991738,0
+HUYA.US,D,20260209,000000,4.48,4.865,4.45,4.75,2552225,0
+HUYA.US,D,20260210,000000,4.74,4.93,4.67,4.88,2387012,0
+HUYA.US,D,20260211,000000,4.88,4.9,4.555,4.61,2164534,0
+HUYA.US,D,20260212,000000,4.56,4.59,4.12,4.13,2257463,0
+HUYA.US,D,20260213,000000,4.11,4.42,4.01,4.28,1829275,0
+HUYA.US,D,20260217,000000,4.26,4.45,4.24,4.27,1319063,0
+HUYA.US,D,20260218,000000,4.06,4.06,4.02,4.06,929561,0
diff --git a/daily/us/nyse stocks/1/hvt-a.us.txt b/daily/us/nyse stocks/1/hvt-a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d481af7a1d43ef0e61ca7d1fe85b3b8ff0f435b8
--- /dev/null
+++ b/daily/us/nyse stocks/1/hvt-a.us.txt	
@@ -0,0 +1,123 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVT-A.US,D,20231122,000000,32.25,32.25,32.25,32.25,157,0
+HVT-A.US,D,20231124,000000,32.92,32.93,32.9,32.9,434,0
+HVT-A.US,D,20231204,000000,31.67,31.67,31.67,31.67,410,0
+HVT-A.US,D,20231213,000000,33.49,33.49,32.67,32.67,597,0
+HVT-A.US,D,20231215,000000,40,40,40,40,3898,0
+HVT-A.US,D,20231218,000000,36.25,36.25,34.75,34.91,1848,0
+HVT-A.US,D,20231219,000000,35.06,35.06,35.06,35.06,103,0
+HVT-A.US,D,20231220,000000,35.58,35.58,35.58,35.58,440,0
+HVT-A.US,D,20240103,000000,35.62,35.62,34.75,34.75,293,0
+HVT-A.US,D,20240104,000000,34.97,34.97,34.97,34.97,111,0
+HVT-A.US,D,20240112,000000,34.9,34.9,34.89,34.89,576,0
+HVT-A.US,D,20240124,000000,36,36,36,36,310,0
+HVT-A.US,D,20240125,000000,34.42,35,34.3506,35,454,0
+HVT-A.US,D,20240207,000000,34.03,34.03,34.03,34.03,102,0
+HVT-A.US,D,20240212,000000,35.69,35.69,35.69,35.69,259,0
+HVT-A.US,D,20240305,000000,34.4376,34.4376,34.03,34.03,1622,0
+HVT-A.US,D,20240306,000000,32.92,32.92,32.92,32.92,102,0
+HVT-A.US,D,20240313,000000,32.44,32.44,32.44,32.44,130,0
+HVT-A.US,D,20240417,000000,30.58,30.58,30.36,30.36,212,0
+HVT-A.US,D,20240423,000000,32.45,32.45,32.45,32.45,244,0
+HVT-A.US,D,20240502,000000,28,28.5,28,28.01,527,0
+HVT-A.US,D,20240503,000000,28.69,28.69,28.69,28.69,270,0
+HVT-A.US,D,20240506,000000,29.48,29.53,29.48,29.53,326,0
+HVT-A.US,D,20240529,000000,27,27,27,27,107,0
+HVT-A.US,D,20240531,000000,28.05,28.05,28.05,28.05,157,0
+HVT-A.US,D,20240606,000000,26.79,26.79,26.79,26.79,127,0
+HVT-A.US,D,20240614,000000,27.4,27.4,27.4,27.4,350,0
+HVT-A.US,D,20240621,000000,25.22,25.6,25.11,25.6,2408,0
+HVT-A.US,D,20240703,000000,24.09,24.09,24.09,24.09,216,0
+HVT-A.US,D,20240705,000000,24.08,24.08,23.3,23.3,242,0
+HVT-A.US,D,20240708,000000,23.65,23.65,23.65,23.65,103,0
+HVT-A.US,D,20240712,000000,24.8,24.8,24.782,24.782,203,0
+HVT-A.US,D,20240715,000000,24.97,25.0575,24.8,24.94,935,0
+HVT-A.US,D,20240729,000000,27.42,27.42,27.42,27.42,293,0
+HVT-A.US,D,20240808,000000,28.38,28.69,28.18,28.38,2305,0
+HVT-A.US,D,20240809,000000,28.48,28.48,28.36,28.36,1705,0
+HVT-A.US,D,20240822,000000,26.35,26.35,26.35,26.35,103,0
+HVT-A.US,D,20240827,000000,26.36,26.36,26.36,26.36,103,0
+HVT-A.US,D,20240911,000000,25.53,26.1,25.39,25.5,3633,0
+HVT-A.US,D,20240917,000000,26.75,26.75,26.75,26.75,304,0
+HVT-A.US,D,20240920,000000,26,26,26,26,1117,0
+HVT-A.US,D,20240923,000000,27.19,27.45,27.19,27.45,628,0
+HVT-A.US,D,20240924,000000,27.34,27.34,27.3,27.3,461,0
+HVT-A.US,D,20240926,000000,26.34,26.34,26.34,26.34,275,0
+HVT-A.US,D,20240927,000000,27.19,27.22,26.95,26.95,1461,0
+HVT-A.US,D,20241004,000000,26.4625,26.4625,26.4625,26.4625,395,0
+HVT-A.US,D,20241007,000000,27.41,27.41,27.41,27.41,422,0
+HVT-A.US,D,20241018,000000,25.58,25.59,24.33,25.59,1009,0
+HVT-A.US,D,20241030,000000,24.62,24.62,24.55,24.55,461,0
+HVT-A.US,D,20241031,000000,22.42,22.42,22.42,22.42,114,0
+HVT-A.US,D,20241106,000000,23.01,23.01,23.01,23.01,107,0
+HVT-A.US,D,20241108,000000,22.29,22.29,22.29,22.29,258,0
+HVT-A.US,D,20241114,000000,22.26,22.4601,22.26,22.4601,708,0
+HVT-A.US,D,20241115,000000,22.27,22.28,22.25,22.27,904,0
+HVT-A.US,D,20241125,000000,24.41,24.41,24.41,24.41,229,0
+HVT-A.US,D,20241203,000000,23.34,23.34,23.34,23.34,276,0
+HVT-A.US,D,20241213,000000,23.08,23.08,23.08,23.08,200,0
+HVT-A.US,D,20241220,000000,21.5,21.5232,21.5,21.5,1171,0
+HVT-A.US,D,20241227,000000,21.94,22.129,21.92,22.129,415,0
+HVT-A.US,D,20241230,000000,21.86,21.86,21.86,21.86,123,0
+HVT-A.US,D,20241231,000000,22.36,22.36,22.2897,22.2897,273,0
+HVT-A.US,D,20250130,000000,23.2916,23.2916,23.2916,23.2916,114,0
+HVT-A.US,D,20250207,000000,21.36,21.36,20.78,20.78,1708,0
+HVT-A.US,D,20250211,000000,22.21,22.21,22.21,22.21,301,0
+HVT-A.US,D,20250213,000000,21.7738,21.7738,21.7738,21.7738,491,0
+HVT-A.US,D,20250221,000000,21.38,21.38,21.38,21.38,481,0
+HVT-A.US,D,20250225,000000,23.51,23.51,23.5,23.5,265,0
+HVT-A.US,D,20250227,000000,22,22.29,21.93,22.29,434,0
+HVT-A.US,D,20250305,000000,21.76,21.95,21.39,21.39,1701,0
+HVT-A.US,D,20250306,000000,22,22,21.5,21.55,1252,0
+HVT-A.US,D,20250312,000000,22.09,22.09,21.62,21.62,1890,0
+HVT-A.US,D,20250321,000000,21.82,23,21.15,23,2836,0
+HVT-A.US,D,20250324,000000,22.2,23,21.4,21.4,3068,0
+HVT-A.US,D,20250325,000000,21.25,21.25,20.41,20.41,842,0
+HVT-A.US,D,20250326,000000,20.9,21,20.9,21,460,0
+HVT-A.US,D,20250327,000000,21.1,21.71,21.01,21.44,3035,0
+HVT-A.US,D,20250331,000000,19.9,20.79,19.73,19.73,2895,0
+HVT-A.US,D,20250402,000000,19.9,19.92,19.8,19.8,944,0
+HVT-A.US,D,20250403,000000,18.25,18.25,18.25,18.25,183,0
+HVT-A.US,D,20250416,000000,17.28,17.28,17.28,17.28,107,0
+HVT-A.US,D,20250421,000000,17.35,17.35,16.94,16.94,268,0
+HVT-A.US,D,20250428,000000,18.06,18.06,18.06,18.06,163,0
+HVT-A.US,D,20250502,000000,20,20,20,20,434,0
+HVT-A.US,D,20250505,000000,19.82,19.82,19.82,19.82,168,0
+HVT-A.US,D,20250507,000000,18.61,18.71,18.61,18.71,596,0
+HVT-A.US,D,20250513,000000,20.57,20.71,20.54,20.71,310,0
+HVT-A.US,D,20250616,000000,19.9693,19.9693,19.9693,19.9693,342,0
+HVT-A.US,D,20250708,000000,21.99,22,21.99,22,393,0
+HVT-A.US,D,20250710,000000,22.69,23,22.69,23,289,0
+HVT-A.US,D,20250711,000000,22.62,22.62,22.62,22.62,283,0
+HVT-A.US,D,20250716,000000,20.76,20.76,20.74,20.74,345,0
+HVT-A.US,D,20250718,000000,20.86,20.86,20.86,20.86,112,0
+HVT-A.US,D,20250722,000000,21.18,21.18,21.18,21.18,153,0
+HVT-A.US,D,20250807,000000,21.61,23.5,21.61,22.45,3253,0
+HVT-A.US,D,20250808,000000,21.28,22.5,21.28,22.5,1116,0
+HVT-A.US,D,20250811,000000,22.59,22.59,22.59,22.59,516,0
+HVT-A.US,D,20250812,000000,23.29,23.29,22,22.9,3866,0
+HVT-A.US,D,20250814,000000,23.4,23.4,21.97,22.3,6143,0
+HVT-A.US,D,20250905,000000,23.53,23.53,23.53,23.53,210,0
+HVT-A.US,D,20250915,000000,22.01,22.01,22.01,22.01,113,0
+HVT-A.US,D,20250924,000000,24.15,24.15,24.15,24.15,229,0
+HVT-A.US,D,20250926,000000,21.74,21.74,21.74,21.74,267,0
+HVT-A.US,D,20251002,000000,20.99,20.99,20.99,20.99,319,0
+HVT-A.US,D,20251007,000000,20.95,20.95,20.95,20.95,135,0
+HVT-A.US,D,20251009,000000,20.28,20.28,20.28,20.28,126,0
+HVT-A.US,D,20251104,000000,21.8,21.8,21.8,21.8,142,0
+HVT-A.US,D,20251105,000000,22.76,22.76,22.76,22.76,252,0
+HVT-A.US,D,20251111,000000,22.9,22.9,22.9,22.9,118,0
+HVT-A.US,D,20251210,000000,24.84,24.84,24.84,24.84,551,0
+HVT-A.US,D,20251219,000000,25.15,26.14,25.105,26.14,2787,0
+HVT-A.US,D,20251231,000000,23.15,23.15,23.14,23.14,332,0
+HVT-A.US,D,20260109,000000,25.6,25.6,25.6,25.6,577,0
+HVT-A.US,D,20260120,000000,26.4,26.4,26.4,26.4,128,0
+HVT-A.US,D,20260121,000000,26.21,26.21,26.21,26.21,176,0
+HVT-A.US,D,20260126,000000,25,25,25,25,294,0
+HVT-A.US,D,20260128,000000,25.68,25.68,25.68,25.68,272,0
+HVT-A.US,D,20260209,000000,27.09,28.1,27.09,28.1,1506,0
+HVT-A.US,D,20260210,000000,32.34,44.99,31.05,38.15,351482,0
+HVT-A.US,D,20260211,000000,30.3,32,28.04,29.16,13333,0
+HVT-A.US,D,20260212,000000,27,27,27,27,2535,0
+HVT-A.US,D,20260213,000000,25.84,26.49,25.415,25.74,2924,0
+HVT-A.US,D,20260217,000000,27.2055,27.36,27.2055,27.36,1533,0
diff --git a/daily/us/nyse stocks/1/hyac-ws.us.txt b/daily/us/nyse stocks/1/hyac-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6aef962af7f18f21557aad61fab0f77990b74d4a
--- /dev/null
+++ b/daily/us/nyse stocks/1/hyac-ws.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYAC-WS.US,D,20230918,000000,0.29,0.3,0.29,0.3,5007,0
+HYAC-WS.US,D,20230919,000000,0.27,0.29,0.25,0.29,321701,0
+HYAC-WS.US,D,20230920,000000,0.27,0.27,0.27,0.27,500,0
+HYAC-WS.US,D,20230921,000000,0.27,0.27,0.27,0.27,87600,0
+HYAC-WS.US,D,20230925,000000,0.27,0.27,0.27,0.27,47300,0
+HYAC-WS.US,D,20230926,000000,0.25,0.29,0.25,0.29,125400,0
+HYAC-WS.US,D,20231003,000000,0.25,0.28,0.25,0.28,35401,0
+HYAC-WS.US,D,20231006,000000,0.2,0.35,0.2,0.29,75500,0
+HYAC-WS.US,D,20231011,000000,0.21,0.28,0.21,0.28,248198,0
+HYAC-WS.US,D,20231012,000000,0.24,0.29,0.24,0.29,98050,0
+HYAC-WS.US,D,20231019,000000,0.242,0.29,0.242,0.29,713,0
+HYAC-WS.US,D,20231023,000000,0.285,0.285,0.238001,0.275,3705,0
+HYAC-WS.US,D,20231026,000000,0.3,0.3,0.25,0.28,5400,0
+HYAC-WS.US,D,20231027,000000,0.22,0.28,0.22,0.28,2068,0
+HYAC-WS.US,D,20231103,000000,0.2194,0.27,0.2194,0.27,26295,0
+HYAC-WS.US,D,20231110,000000,0.21,0.3198,0.2,0.2898,1723,0
+HYAC-WS.US,D,20231117,000000,0.201,0.27,0.2,0.27,26600,0
+HYAC-WS.US,D,20231122,000000,0.201,0.24,0.2,0.2,206429,0
+HYAC-WS.US,D,20231127,000000,0.2,0.2,0.185,0.2,131352,0
+HYAC-WS.US,D,20231128,000000,0.2,0.2,0.1889,0.189,89440,0
+HYAC-WS.US,D,20231204,000000,0.2,0.2,0.2,0.2,5000,0
+HYAC-WS.US,D,20231205,000000,0.2,0.2,0.2,0.2,10050,0
+HYAC-WS.US,D,20231207,000000,0.16,0.18,0.16,0.18,250500,0
+HYAC-WS.US,D,20231208,000000,0.185,0.185,0.185,0.185,66600,0
+HYAC-WS.US,D,20231214,000000,0.15,0.16,0.13,0.145,40196,0
+HYAC-WS.US,D,20231215,000000,0.1451,0.15,0.1451,0.15,23266,0
+HYAC-WS.US,D,20231219,000000,0.15,0.15,0.15,0.15,661924,0
+HYAC-WS.US,D,20231227,000000,0.15,0.15,0.15,0.15,11851,0
+HYAC-WS.US,D,20231228,000000,0.15,0.1567,0.15,0.1567,28031,0
+HYAC-WS.US,D,20240102,000000,0.16,0.16,0.16,0.16,3074,0
+HYAC-WS.US,D,20240103,000000,0.16,0.2299,0.16,0.18,20223,0
+HYAC-WS.US,D,20240109,000000,0.16,0.1776,0.16,0.1776,12500,0
+HYAC-WS.US,D,20240124,000000,0.16,0.2,0.16,0.18,11320,0
+HYAC-WS.US,D,20240130,000000,0.18,0.18,0.1799,0.1799,200,0
+HYAC-WS.US,D,20240212,000000,0.18,0.18,0.18,0.18,5898,0
+HYAC-WS.US,D,20240213,000000,0.18,0.18,0.18,0.18,520,0
+HYAC-WS.US,D,20240223,000000,0.18,0.18,0.18,0.18,41692,0
+HYAC-WS.US,D,20240229,000000,0.1601,0.1601,0.1601,0.1601,900,0
+HYAC-WS.US,D,20240306,000000,0.1601,0.1601,0.16,0.16,17580,0
+HYAC-WS.US,D,20240319,000000,0.1613,0.2096,0.1603,0.1801,29689,0
+HYAC-WS.US,D,20240321,000000,0.21,0.21,0.16,0.19,7572,0
+HYAC-WS.US,D,20240326,000000,0.2195,0.22,0.2195,0.2199,8009,0
+HYAC-WS.US,D,20240328,000000,0.2,0.2199,0.2,0.2,21905,0
+HYAC-WS.US,D,20240402,000000,0.2005,0.2005,0.2005,0.2005,829,0
+HYAC-WS.US,D,20240404,000000,0.2199,0.2199,0.2,0.2,328,0
+HYAC-WS.US,D,20240408,000000,0.2199,0.22,0.2,0.2,29895,0
+HYAC-WS.US,D,20240409,000000,0.2,0.219,0.18,0.219,34948,0
+HYAC-WS.US,D,20240411,000000,0.22,0.22,0.22,0.22,500,0
+HYAC-WS.US,D,20240415,000000,0.17,0.25,0.17,0.25,742,0
+HYAC-WS.US,D,20240417,000000,0.22,0.22,0.215,0.22,25000,0
+HYAC-WS.US,D,20240429,000000,0.1701,0.2301,0.17,0.2301,1473,0
+HYAC-WS.US,D,20240501,000000,0.1824,0.2599,0.1824,0.2599,2321,0
+HYAC-WS.US,D,20240502,000000,0.25,0.25,0.22,0.22,300,0
+HYAC-WS.US,D,20240509,000000,0.1701,0.25,0.1701,0.2301,712,0
+HYAC-WS.US,D,20240516,000000,0.25,0.25,0.25,0.25,278,0
+HYAC-WS.US,D,20240517,000000,0.25,0.25,0.25,0.25,500,0
+HYAC-WS.US,D,20240520,000000,0.25,0.25,0.25,0.25,1200,0
+HYAC-WS.US,D,20240521,000000,0.2,0.25,0.2,0.25,112000,0
+HYAC-WS.US,D,20240523,000000,0.25,0.25,0.25,0.25,1900,0
+HYAC-WS.US,D,20240529,000000,0.25,0.25,0.25,0.25,100,0
+HYAC-WS.US,D,20240531,000000,0.19,0.2505,0.19,0.2505,1000,0
+HYAC-WS.US,D,20240603,000000,0.27,0.27,0.21,0.2163,12700,0
+HYAC-WS.US,D,20240604,000000,0.19,0.22,0.18005,0.22,257400,0
+HYAC-WS.US,D,20240605,000000,0.1701,0.26,0.1701,0.24,3616,0
+HYAC-WS.US,D,20240607,000000,0.1899,0.27,0.1899,0.24,1220,0
+HYAC-WS.US,D,20240610,000000,0.1701,0.1701,0.1701,0.1701,451,0
+HYAC-WS.US,D,20240612,000000,0.1851,0.1851,0.185,0.185,328,0
+HYAC-WS.US,D,20240613,000000,0.1701,0.2001,0.1701,0.185,805,0
+HYAC-WS.US,D,20240614,000000,0.1602,0.22,0.1602,0.22,1550,0
+HYAC-WS.US,D,20240621,000000,0.22,0.2496,0.17,0.17,34000,0
+HYAC-WS.US,D,20240624,000000,0.17,0.17,0.17,0.17,500,0
+HYAC-WS.US,D,20240625,000000,0.1603,0.2,0.1603,0.2,633,0
+HYAC-WS.US,D,20240626,000000,0.2,0.2,0.2,0.2,200,0
+HYAC-WS.US,D,20240627,000000,0.1603,0.19,0.1603,0.19,500,0
+HYAC-WS.US,D,20240628,000000,0.1602,0.175,0.1423,0.175,39802,0
+HYAC-WS.US,D,20240702,000000,0.17,0.2497,0.16,0.16,25587,0
+HYAC-WS.US,D,20240708,000000,0.17,0.17,0.17,0.17,25000,0
+HYAC-WS.US,D,20240712,000000,0.2425,0.2425,0.17,0.17,1401,0
+HYAC-WS.US,D,20240716,000000,0.1708,0.1708,0.17,0.17,2400,0
+HYAC-WS.US,D,20240729,000000,0.1656,0.1656,0.1656,0.1656,412,0
+HYAC-WS.US,D,20240730,000000,0.2054,0.2055,0.2053,0.2053,399,0
+HYAC-WS.US,D,20240802,000000,0.1451,0.27,0.1451,0.24,204600,0
+HYAC-WS.US,D,20240808,000000,0.25,0.25,0.25,0.25,288,0
+HYAC-WS.US,D,20240815,000000,0.2598,0.2598,0.2598,0.2598,200,0
+HYAC-WS.US,D,20240819,000000,0.24,0.24,0.21,0.24,400,0
+HYAC-WS.US,D,20240822,000000,0.175,0.2255,0.175,0.19,2100,0
+HYAC-WS.US,D,20240823,000000,0.1602,0.2,0.1602,0.2,1700,0
+HYAC-WS.US,D,20240826,000000,0.1681,0.1681,0.1602,0.1602,1619,0
+HYAC-WS.US,D,20240827,000000,0.16,0.17,0.1495,0.17,171550,0
+HYAC-WS.US,D,20240828,000000,0.155,0.1801,0.1201,0.1501,50650,0
+HYAC-WS.US,D,20240904,000000,0.1201,0.1501,0.1201,0.1501,300,0
+HYAC-WS.US,D,20240909,000000,0.136,0.1401,0.11,0.1101,51898,0
+HYAC-WS.US,D,20240912,000000,0.15,0.18,0.15,0.17,715539,0
+HYAC-WS.US,D,20240917,000000,0.1679,0.18,0.15,0.18,70100,0
+HYAC-WS.US,D,20240925,000000,0.18,0.18,0.18,0.18,500,0
+HYAC-WS.US,D,20240926,000000,0.165001,0.165001,0.16,0.16,50506,0
+HYAC-WS.US,D,20241003,000000,0.17,0.17,0.17,0.17,700000,0
+HYAC-WS.US,D,20241008,000000,0.17,0.176,0.1619,0.1688,198976,0
+HYAC-WS.US,D,20241010,000000,0.17,0.17,0.1699,0.169934,1487,0
+HYAC-WS.US,D,20241011,000000,0.17,0.17,0.17,0.17,485,0
+HYAC-WS.US,D,20241014,000000,0.192,0.192,0.17,0.17,400,0
+HYAC-WS.US,D,20241015,000000,0.17,0.17,0.17,0.17,500,0
+HYAC-WS.US,D,20241016,000000,0.192,0.192,0.17,0.17,400,0
+HYAC-WS.US,D,20241017,000000,0.17,0.17,0.17,0.17,7130,0
+HYAC-WS.US,D,20241021,000000,0.18,0.18,0.18,0.18,3750,0
+HYAC-WS.US,D,20241022,000000,0.19,0.19,0.18,0.18,50700,0
+HYAC-WS.US,D,20241030,000000,0.1468,0.1468,0.1261,0.1261,150562,0
+HYAC-WS.US,D,20241101,000000,0.18,0.2297,0.18,0.2,102110,0
+HYAC-WS.US,D,20241112,000000,0.14,0.16,0.14,0.15,3052,0
+HYAC-WS.US,D,20241119,000000,0.136,0.136,0.1201,0.1201,4296,0
+HYAC-WS.US,D,20241121,000000,0.12,0.12,0.12,0.12,383,0
+HYAC-WS.US,D,20241122,000000,0.1306,0.1999,0.1201,0.1801,39411,0
+HYAC-WS.US,D,20241126,000000,0.13,0.1978,0.1262,0.1978,2570,0
+HYAC-WS.US,D,20241127,000000,0.1385,0.1385,0.1385,0.1385,750,0
+HYAC-WS.US,D,20241129,000000,0.1361,0.1361,0.1202,0.1202,5200,0
+HYAC-WS.US,D,20241202,000000,0.155051,0.2,0.13,0.1401,1086064,0
+HYAC-WS.US,D,20241211,000000,0.1485,0.1485,0.135,0.135,45340,0
+HYAC-WS.US,D,20241217,000000,0.1351,0.14,0.13,0.14,40900,0
+HYAC-WS.US,D,20241218,000000,0.14,0.1643,0.135,0.135,60108,0
+HYAC-WS.US,D,20241220,000000,0.15215,0.15215,0.1401,0.146926,2100,0
+HYAC-WS.US,D,20241227,000000,0.1643,0.1643,0.1213,0.1213,2713,0
+HYAC-WS.US,D,20241230,000000,0.14,0.14,0.14,0.14,900,0
+HYAC-WS.US,D,20250102,000000,0.14,0.16425,0.14,0.1642,2948,0
+HYAC-WS.US,D,20250106,000000,0.15215,0.15215,0.1401,0.1401,2766,0
+HYAC-WS.US,D,20250108,000000,0.1402,0.1521,0.13755,0.14,432598,0
+HYAC-WS.US,D,20250121,000000,0.1401,0.149751,0.1401,0.149751,1400,0
+HYAC-WS.US,D,20250123,000000,0.150049,0.150049,0.150049,0.150049,100,0
+HYAC-WS.US,D,20250124,000000,0.135,0.15,0.135,0.15,12911,0
+HYAC-WS.US,D,20250127,000000,0.155,0.155,0.155,0.155,500,0
+HYAC-WS.US,D,20250128,000000,0.15,0.15,0.15,0.15,144,0
+HYAC-WS.US,D,20250131,000000,0.14,0.171,0.14,0.15,1279,0
+HYAC-WS.US,D,20250204,000000,0.187,0.1871,0.187,0.187,587,0
+HYAC-WS.US,D,20250205,000000,0.1354,0.1843,0.1354,0.165,5250,0
+HYAC-WS.US,D,20250207,000000,0.1622,0.199899,0.150896,0.16,58081,0
+HYAC-WS.US,D,20250210,000000,0.18,0.18,0.18,0.18,200,0
+HYAC-WS.US,D,20250212,000000,0.16,0.2049,0.16,0.2049,522989,0
+HYAC-WS.US,D,20250213,000000,0.185,0.187,0.18,0.18,26520,0
+HYAC-WS.US,D,20250218,000000,0.19,0.2,0.18,0.2,36001,0
+HYAC-WS.US,D,20250219,000000,0.195,0.1957,0.195,0.195,500,0
+HYAC-WS.US,D,20250220,000000,0.2,0.2284,0.18,0.2,49600,0
+HYAC-WS.US,D,20250221,000000,0.21,0.21,0.18,0.18,37502,0
+HYAC-WS.US,D,20250226,000000,0.189999,0.22,0.18,0.2,30200,0
+HYAC-WS.US,D,20250227,000000,0.2,0.2,0.2,0.2,1747,0
+HYAC-WS.US,D,20250303,000000,0.2044,0.2044,0.2,0.2,4050,0
+HYAC-WS.US,D,20250304,000000,0.2,0.2,0.2,0.2,285,0
+HYAC-WS.US,D,20250305,000000,0.2,0.2,0.18,0.18,32423,0
+HYAC-WS.US,D,20250306,000000,0.21,0.2195,0.21,0.21,1300,0
+HYAC-WS.US,D,20250307,000000,0.204501,0.204501,0.204501,0.204501,650,0
+HYAC-WS.US,D,20250313,000000,0.229,0.229,0.199,0.199,348,0
+HYAC-WS.US,D,20250314,000000,0.229,0.235,0.18,0.2349,31200,0
+HYAC-WS.US,D,20250319,000000,0.16,0.2172,0.16,0.2172,3830,0
+HYAC-WS.US,D,20250320,000000,0.1602,0.2171,0.1589,0.2171,1287,0
+HYAC-WS.US,D,20250324,000000,0.172,0.20386,0.1355,0.20386,4163,0
+HYAC-WS.US,D,20250325,000000,0.2096,0.2395,0.1603,0.2101,8692,0
+HYAC-WS.US,D,20250326,000000,0.1748,0.2239,0.1748,0.21,26801,0
+HYAC-WS.US,D,20250327,000000,0.1621,0.2206,0.1621,0.205,19280,0
+HYAC-WS.US,D,20250328,000000,0.1829,0.2335,0.1829,0.2274,6948,0
+HYAC-WS.US,D,20250331,000000,0.187999,0.2395,0.187999,0.2095,3345,0
+HYAC-WS.US,D,20250401,000000,0.1702,0.2002,0.1702,0.2002,217,0
+HYAC-WS.US,D,20250404,000000,0.17015,0.2398,0.17015,0.2116,35237,0
+HYAC-WS.US,D,20250410,000000,0.1772,0.1903,0.1603,0.1903,4200,0
+HYAC-WS.US,D,20250414,000000,0.19,0.1988,0.17,0.17,9116,0
+HYAC-WS.US,D,20250415,000000,0.19,0.19,0.19,0.19,5745,0
+HYAC-WS.US,D,20250416,000000,0.1985,0.23,0.1985,0.23,56873,0
+HYAC-WS.US,D,20250417,000000,0.23,0.2425,0.2288,0.24,36600,0
+HYAC-WS.US,D,20250424,000000,0.245,0.2573,0.2207,0.23,12700,0
+HYAC-WS.US,D,20250512,000000,0.23,0.23,0.226,0.226,10296,0
+HYAC-WS.US,D,20250513,000000,0.23,0.23,0.23,0.23,17064,0
+HYAC-WS.US,D,20250514,000000,0.23,0.23,0.23,0.23,66472,0
+HYAC-WS.US,D,20250515,000000,0.23,0.23,0.23,0.23,440,0
+HYAC-WS.US,D,20250520,000000,0.24,0.2573,0.24,0.24,431010,0
+HYAC-WS.US,D,20250521,000000,0.25,0.2598,0.24,0.24,40895,0
+HYAC-WS.US,D,20250522,000000,0.25,0.25,0.24,0.24,8840,0
+HYAC-WS.US,D,20250523,000000,0.25,0.25,0.25,0.25,25000,0
+HYAC-WS.US,D,20250527,000000,0.25,0.25,0.24,0.25,45170,0
+HYAC-WS.US,D,20250528,000000,0.2694,0.2694,0.25,0.2501,4105,0
+HYAC-WS.US,D,20250529,000000,0.2502,0.2502,0.25,0.25,47500,0
+HYAC-WS.US,D,20250530,000000,0.255,0.26,0.255,0.26,45000,0
+HYAC-WS.US,D,20250602,000000,0.25,0.2502,0.25,0.2502,1056,0
+HYAC-WS.US,D,20250603,000000,0.22,0.22,0.22,0.22,150000,0
+HYAC-WS.US,D,20250604,000000,0.2695,0.2695,0.22,0.22,10105,0
+HYAC-WS.US,D,20250605,000000,0.27,0.3,0.27,0.3,479197,0
+HYAC-WS.US,D,20250606,000000,0.3294,0.3294,0.3,0.3,17864,0
+HYAC-WS.US,D,20250609,000000,0.3,0.3003,0.3,0.3,3958,0
+HYAC-WS.US,D,20250610,000000,0.32,0.34,0.3199,0.33,291997,0
+HYAC-WS.US,D,20250611,000000,0.37,0.4149,0.37,0.4149,10100,0
+HYAC-WS.US,D,20250623,000000,0.4,0.4,0.37,0.37,10100,0
+HYAC-WS.US,D,20250625,000000,0.35,0.35,0.34,0.34,3366,0
+HYAC-WS.US,D,20250627,000000,0.38,0.38,0.3154,0.36,666891,0
+HYAC-WS.US,D,20250701,000000,0.35,0.35,0.35,0.35,258,0
+HYAC-WS.US,D,20250709,000000,0.3,0.36,0.3,0.36,14988,0
+HYAC-WS.US,D,20250710,000000,0.36,0.36,0.36,0.36,3812,0
+HYAC-WS.US,D,20250711,000000,0.35,0.380001,0.35,0.3614,123886,0
+HYAC-WS.US,D,20250716,000000,0.37,0.37,0.36,0.3604,21024,0
+HYAC-WS.US,D,20250717,000000,0.35,0.3501,0.35,0.3501,2000,0
+HYAC-WS.US,D,20250721,000000,0.3384,0.3384,0.3384,0.3384,1400,0
+HYAC-WS.US,D,20250728,000000,0.36,0.39,0.36,0.3849,10400,0
+HYAC-WS.US,D,20250731,000000,0.4,0.4,0.4,0.4,1299,0
+HYAC-WS.US,D,20250806,000000,0.32,0.38,0.32,0.38,15950,0
+HYAC-WS.US,D,20250808,000000,0.35,0.38,0.35,0.38,400,0
+HYAC-WS.US,D,20250812,000000,0.35,0.35,0.35,0.35,6500,0
+HYAC-WS.US,D,20250813,000000,0.3424,0.35,0.3424,0.3499,3600,0
+HYAC-WS.US,D,20250819,000000,0.3289,0.4,0.3289,0.392,1200,0
+HYAC-WS.US,D,20250826,000000,0.28,0.39,0.28,0.3879,1770,0
+HYAC-WS.US,D,20250827,000000,0.3167,0.3735,0.3086,0.3735,1270,0
+HYAC-WS.US,D,20250903,000000,0.38,0.38,0.38,0.38,525,0
+HYAC-WS.US,D,20250904,000000,0.25,0.37,0.25,0.37,200,0
+HYAC-WS.US,D,20250919,000000,0.3,0.3001,0.3,0.3001,2598,0
+HYAC-WS.US,D,20250922,000000,0.3264,0.33,0.3,0.3,22566,0
+HYAC-WS.US,D,20250923,000000,0.35,0.35,0.35,0.35,100,0
+HYAC-WS.US,D,20250924,000000,0.39,0.39,0.3843,0.3887,29500,0
+HYAC-WS.US,D,20250925,000000,0.38,0.38,0.38,0.38,10000,0
+HYAC-WS.US,D,20250926,000000,0.38,0.39,0.38,0.39,10800,0
+HYAC-WS.US,D,20250929,000000,0.38,0.4,0.38,0.395,25000,0
+HYAC-WS.US,D,20251001,000000,0.395,0.395,0.395,0.395,485,0
+HYAC-WS.US,D,20251002,000000,0.45,0.64,0.4101,0.64,57287,0
+HYAC-WS.US,D,20251003,000000,0.6076,0.71,0.6,0.7099,70279,0
+HYAC-WS.US,D,20251008,000000,0.595,0.625,0.55,0.59,11150,0
+HYAC-WS.US,D,20251010,000000,0.8601,1.07,0.75,1.05,2143132,0
+HYAC-WS.US,D,20251013,000000,1.05,1.2,1.05,1.15,539545,0
+HYAC-WS.US,D,20251014,000000,1.1494,1.3,1.1494,1.2,678060,0
+HYAC-WS.US,D,20251015,000000,1.25,1.2501,1.17,1.2,132397,0
+HYAC-WS.US,D,20251016,000000,1.16,1.18,1.15,1.18,43225,0
+HYAC-WS.US,D,20251017,000000,1.14,1.2,1.11,1.15,113580,0
+HYAC-WS.US,D,20251020,000000,1.15,1.1505,1.14,1.15,76345,0
+HYAC-WS.US,D,20251021,000000,1.2,1.26,1.14,1.2,221317,0
+HYAC-WS.US,D,20251022,000000,1.2,1.25,1.15,1.2,102416,0
+HYAC-WS.US,D,20251023,000000,1.2,1.28,1.2,1.2292,7000,0
+HYAC-WS.US,D,20251024,000000,1.19,1.2208,1.19,1.2208,2812,0
+HYAC-WS.US,D,20251027,000000,1.2,1.21,1.12,1.12,157776,0
+HYAC-WS.US,D,20251028,000000,1.06,1.1004,1.05,1.1,9808,0
+HYAC-WS.US,D,20251030,000000,1.2,1.2,1.05,1.1008,2100,0
+HYAC-WS.US,D,20251031,000000,1.2,1.2,1,1,224,0
+HYAC-WS.US,D,20251103,000000,0.9425,1,0.9425,1,1420,0
+HYAC-WS.US,D,20251107,000000,1,1.01,0.7886,1,160998,0
+HYAC-WS.US,D,20251112,000000,1.1171,1.265,1.1171,1.25,83396,0
+HYAC-WS.US,D,20251113,000000,1.2,1.27,1.2,1.2,104854,0
+HYAC-WS.US,D,20251114,000000,1.2,1.25,1.2,1.2,75673,0
+HYAC-WS.US,D,20251117,000000,1.23,1.23,1.2,1.2,738,0
+HYAC-WS.US,D,20251119,000000,1.06,1.2,1.04,1.19,962,0
+HYAC-WS.US,D,20251121,000000,1,1.2,1,1.2,8800,0
+HYAC-WS.US,D,20251124,000000,1.1,1.2,1.1,1.19,14174,0
+HYAC-WS.US,D,20251125,000000,1.05,1.2,1.05,1.2,1000,0
+HYAC-WS.US,D,20251126,000000,1.19,1.2,1.19,1.19,970,0
+HYAC-WS.US,D,20251128,000000,1.2,1.22,1.19,1.2,21469,0
+HYAC-WS.US,D,20251201,000000,1.2,1.25,1.2,1.25,31690,0
+HYAC-WS.US,D,20251202,000000,1.1,1.3,1.1,1.27,6362,0
+HYAC-WS.US,D,20251203,000000,1.12,1.3088,1.12,1.3,40372,0
+HYAC-WS.US,D,20251204,000000,1.1,1.45,1.1,1.4,138882,0
+HYAC-WS.US,D,20251205,000000,1.31,1.63,1.31,1.4,151960,0
+HYAC-WS.US,D,20251208,000000,1.4,1.49,1.4,1.49,600,0
+HYAC-WS.US,D,20251209,000000,1.5,1.5,1.45,1.45,35035,0
+HYAC-WS.US,D,20251210,000000,1.5,1.5,1.45,1.49,35815,0
+HYAC-WS.US,D,20251211,000000,1.5,1.5,1.49,1.5,253033,0
+HYAC-WS.US,D,20251212,000000,1.4938,1.65,1.45,1.5,16233,0
+HYAC-WS.US,D,20251215,000000,1.53,1.575,1.39,1.5,224606,0
+HYAC-WS.US,D,20251216,000000,1.8218,1.8218,1.55,1.55,21135,0
+HYAC-WS.US,D,20251217,000000,1.67,1.72,1.55,1.72,28765,0
+HYAC-WS.US,D,20251218,000000,1.65,1.715,1.6,1.635,15563,0
+HYAC-WS.US,D,20251219,000000,1.57,1.73,1.57,1.62,2350,0
+HYAC-WS.US,D,20251222,000000,1.7,1.7,1.51,1.58,71658,0
+HYAC-WS.US,D,20251223,000000,1.6,1.68,1.51,1.58,48855,0
+HYAC-WS.US,D,20251224,000000,1.52,1.6,1.52,1.55,3285,0
+HYAC-WS.US,D,20251226,000000,1.55,1.68,1.55,1.6,28254,0
+HYAC-WS.US,D,20251230,000000,1.65,1.65,1.65,1.65,809,0
+HYAC-WS.US,D,20251231,000000,1.5501,1.7,1.55,1.55,8752,0
+HYAC-WS.US,D,20260102,000000,1.8,1.8,1.55,1.55,4610,0
+HYAC-WS.US,D,20260105,000000,1.56,1.84,1.55,1.55,540,0
+HYAC-WS.US,D,20260106,000000,1.55,1.615,1.51,1.54,88602,0
+HYAC-WS.US,D,20260107,000000,1.55,2.0115,1.55,1.55,3844,0
+HYAC-WS.US,D,20260108,000000,1.55,1.95,1.55,1.55,1612,0
+HYAC-WS.US,D,20260109,000000,1.6,1.65,1.55,1.6,3924,0
+HYAC-WS.US,D,20260112,000000,1.55,1.69,1.55,1.55,1898,0
+HYAC-WS.US,D,20260114,000000,1.55,1.6,1.39,1.55,130407,0
+HYAC-WS.US,D,20260115,000000,1.63,1.63,1.4501,1.6,4847,0
+HYAC-WS.US,D,20260120,000000,1.6,1.6,1.6,1.6,100,0
+HYAC-WS.US,D,20260121,000000,1.48,1.64,1.48,1.48,881,0
+HYAC-WS.US,D,20260122,000000,1.485,1.53,1.35,1.45,2349,0
+HYAC-WS.US,D,20260123,000000,1.45,1.5,0.925,1.45,28792,0
+HYAC-WS.US,D,20260126,000000,1.5,1.5,1.4,1.5,7094,0
+HYAC-WS.US,D,20260127,000000,1.4,1.5,1.35,1.5,1810,0
+HYAC-WS.US,D,20260128,000000,1.45,1.52,1.1701,1.47,32181,0
+HYAC-WS.US,D,20260129,000000,1.415,1.48,1.335,1.41,51846,0
+HYAC-WS.US,D,20260130,000000,1.47,1.48,1.4235,1.4235,12573,0
+HYAC-WS.US,D,20260202,000000,1.43,1.48,1.396,1.455,40459,0
+HYAC-WS.US,D,20260203,000000,1.415,1.48,1.25,1.45,115224,0
+HYAC-WS.US,D,20260204,000000,1.45,1.48,1.35,1.42,36614,0
+HYAC-WS.US,D,20260205,000000,1.35,1.48,1.3,1.45,11412,0
+HYAC-WS.US,D,20260206,000000,1.45,1.45,1.32,1.45,19967,0
+HYAC-WS.US,D,20260209,000000,1.45,1.48,1.45,1.45,29060,0
+HYAC-WS.US,D,20260210,000000,1.45,1.45,1.415,1.45,93914,0
+HYAC-WS.US,D,20260211,000000,1.45,1.46,1.32,1.3501,32499,0
+HYAC-WS.US,D,20260212,000000,1.35,1.43,1.32,1.32,5266,0
+HYAC-WS.US,D,20260213,000000,1.38,1.4601,1.31,1.4499,291152,0
+HYAC-WS.US,D,20260217,000000,1.4327,1.48,1.38,1.45,45747,0
+HYAC-WS.US,D,20260218,000000,1.45,1.45,1.4,1.45,36480,0
diff --git a/daily/us/nyse stocks/1/ibta.us.txt b/daily/us/nyse stocks/1/ibta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f130f15ebba3d75a41666347c1c6075675f2d16
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibta.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBTA.US,D,20240418,000000,117,117.59,96,103.25,4177215,0
+IBTA.US,D,20240419,000000,103.25,103.5,95.03,98,970878,0
+IBTA.US,D,20240422,000000,99.16,101.695,93.15,101.4,471532,0
+IBTA.US,D,20240423,000000,100.15,110,99.48,109.9,486870,0
+IBTA.US,D,20240424,000000,109.9,110.95,103.465,105.14,796812,0
+IBTA.US,D,20240425,000000,103.34,109.64,102.7689,104.68,137256,0
+IBTA.US,D,20240426,000000,103.83,108.7599,103.83,108.17,96268,0
+IBTA.US,D,20240429,000000,109.45,110.6303,106.51,106.94,105077,0
+IBTA.US,D,20240430,000000,104.91,107.08,102.05,102.27,78738,0
+IBTA.US,D,20240501,000000,100.97,103.35,99.31,99.5,167201,0
+IBTA.US,D,20240502,000000,99.83,103.99,99.34,103.99,140020,0
+IBTA.US,D,20240503,000000,104.5,105.295,100.81,101.01,69411,0
+IBTA.US,D,20240506,000000,103.18,105.52,101.04,103.9,103521,0
+IBTA.US,D,20240507,000000,102.56,105.78,102.38,102.38,90314,0
+IBTA.US,D,20240508,000000,100.05,102.2802,96.2901,96.74,121616,0
+IBTA.US,D,20240509,000000,95.89,99.22,95.8121,98.41,57863,0
+IBTA.US,D,20240510,000000,97.33,103.18,97.25,102.21,111932,0
+IBTA.US,D,20240513,000000,104.79,105.75,100.1118,104.96,131004,0
+IBTA.US,D,20240514,000000,104.69,106.865,104,105.38,118862,0
+IBTA.US,D,20240515,000000,106.44,106.9,104.17,106.06,88764,0
+IBTA.US,D,20240516,000000,106.37,107.4,105.2,105.47,57827,0
+IBTA.US,D,20240517,000000,105.01,106.95,104.615,106.19,42376,0
+IBTA.US,D,20240520,000000,105.86,107.6499,105.69,106.4,108468,0
+IBTA.US,D,20240521,000000,105.53,106.645,104.825,105.73,93762,0
+IBTA.US,D,20240522,000000,105.83,106.51,103.44,104,72345,0
+IBTA.US,D,20240523,000000,103.57,104.67,102.81,103.59,106507,0
+IBTA.US,D,20240524,000000,103.96,106.625,102.9501,105.56,61855,0
+IBTA.US,D,20240528,000000,106.86,108.65,105.381,105.84,126999,0
+IBTA.US,D,20240529,000000,104.4,107.4199,104.4,106.59,90055,0
+IBTA.US,D,20240530,000000,106.5,107.8899,104.65,104.8,117025,0
+IBTA.US,D,20240531,000000,104.33,105.15,96.48,97.13,218178,0
+IBTA.US,D,20240603,000000,97.69,97.69,85.035,85.73,368748,0
+IBTA.US,D,20240604,000000,85.47,86.29,79.875,85.02,338627,0
+IBTA.US,D,20240605,000000,84.93,84.93,80.5,81.39,199030,0
+IBTA.US,D,20240606,000000,80.51,81.088,77.21,77.77,152908,0
+IBTA.US,D,20240607,000000,76.94,78.785,76.11,76.19,107120,0
+IBTA.US,D,20240610,000000,77,83.37,77,82.7,111663,0
+IBTA.US,D,20240611,000000,82.68,83.45,78.74,78.98,82855,0
+IBTA.US,D,20240612,000000,80.01,81.75,76.89,77.21,96628,0
+IBTA.US,D,20240613,000000,77.76,79.55,77.76,78.19,52025,0
+IBTA.US,D,20240614,000000,78.19,79.1294,77.09,77.76,62919,0
+IBTA.US,D,20240617,000000,76.64,78.07,72.41,72.75,59470,0
+IBTA.US,D,20240618,000000,72.09,73.71,72.0461,72.42,72081,0
+IBTA.US,D,20240620,000000,72.75,72.88,69.02,70.61,107942,0
+IBTA.US,D,20240621,000000,69.56,70.845,67.11,70.22,682832,0
+IBTA.US,D,20240624,000000,70.96,71.55,69.4823,70.08,93115,0
+IBTA.US,D,20240625,000000,69.49,69.51,66.32,66.57,182075,0
+IBTA.US,D,20240626,000000,66.29,69.81,65.165,69.7,198995,0
+IBTA.US,D,20240627,000000,69.76,75.13,69.09,75.06,217932,0
+IBTA.US,D,20240628,000000,75.43,75.85,71.74,75.16,1359390,0
+IBTA.US,D,20240701,000000,74.61,74.955,71.64,71.69,426278,0
+IBTA.US,D,20240702,000000,71.54,72.82,68.02,70.38,113255,0
+IBTA.US,D,20240703,000000,70.91,74.86,70.03,74.74,86247,0
+IBTA.US,D,20240705,000000,73.85,74.05,71.9,72.58,82764,0
+IBTA.US,D,20240708,000000,71.65,72.18,69.97,71.09,140295,0
+IBTA.US,D,20240709,000000,70.325,71.44,68.17,69.34,119546,0
+IBTA.US,D,20240710,000000,68.51,70.98,67.42,67.5,129142,0
+IBTA.US,D,20240711,000000,68.58,70.0175,67.98,69.5,116403,0
+IBTA.US,D,20240712,000000,70.57,70.94,69.31,70.5,100682,0
+IBTA.US,D,20240715,000000,71.28,71.28,68.75,69.19,74248,0
+IBTA.US,D,20240716,000000,69.25,69.89,67.72,68.78,82905,0
+IBTA.US,D,20240717,000000,67.84,68.8795,66.37,67.5,125194,0
+IBTA.US,D,20240718,000000,66.93,69.64,66.61,66.69,62167,0
+IBTA.US,D,20240719,000000,67.04,67.3,64.58,64.64,67632,0
+IBTA.US,D,20240722,000000,64.67,66.21,62.84,65.89,126390,0
+IBTA.US,D,20240723,000000,65.82,67.125,64.66,65.92,253533,0
+IBTA.US,D,20240724,000000,65.98,68.39,64.54,68.2,122176,0
+IBTA.US,D,20240725,000000,68.29,71.6,67.41,67.64,84600,0
+IBTA.US,D,20240726,000000,68.3,70.4,66.8504,69.23,63614,0
+IBTA.US,D,20240729,000000,68.92,69.96,65.865,66.1,70499,0
+IBTA.US,D,20240730,000000,66.95,66.95,65.15,66.14,45946,0
+IBTA.US,D,20240731,000000,66.2,68.1,66.2,67.24,39476,0
+IBTA.US,D,20240801,000000,67.59,67.59,64.52,65.54,106974,0
+IBTA.US,D,20240802,000000,63.67,65.32,60.66,61.84,105481,0
+IBTA.US,D,20240805,000000,58.53,60.01,58,59.14,65973,0
+IBTA.US,D,20240806,000000,58.58,60.34,57,59.03,65346,0
+IBTA.US,D,20240807,000000,59.92,60.66,55.53,55.76,33748,0
+IBTA.US,D,20240808,000000,56.6,56.6,54.73,55.72,61666,0
+IBTA.US,D,20240809,000000,55.5,55.5,52.32,52.59,85665,0
+IBTA.US,D,20240812,000000,52.27,57.6,51.34,56.81,316486,0
+IBTA.US,D,20240813,000000,57.18,59.3,57,58.19,191939,0
+IBTA.US,D,20240814,000000,54.41,55.98,42.17,42.66,1398084,0
+IBTA.US,D,20240815,000000,43.53,45.44,41.87,45.08,413167,0
+IBTA.US,D,20240816,000000,45.3,47.42,44.02,46.47,298574,0
+IBTA.US,D,20240819,000000,47.16,47.635,44.62,47.36,213133,0
+IBTA.US,D,20240820,000000,48.02,52.28,47.3263,50.87,352950,0
+IBTA.US,D,20240821,000000,52.09,52.09,50.2836,50.68,234329,0
+IBTA.US,D,20240822,000000,50.96,51.23,49.18,49.94,174613,0
+IBTA.US,D,20240823,000000,53,58.26,52.5,57.78,315676,0
+IBTA.US,D,20240826,000000,58.45,58.73,55.915,57.28,167029,0
+IBTA.US,D,20240827,000000,57.45,58.48,56.74,57.94,122760,0
+IBTA.US,D,20240828,000000,57.11,57.27,53.53,54.83,207020,0
+IBTA.US,D,20240829,000000,55.25,56.62,54.7318,55.6,124562,0
+IBTA.US,D,20240830,000000,56.8,59.115,56.64,57.19,246654,0
+IBTA.US,D,20240903,000000,55.86,58.46,54.04,54.05,346325,0
+IBTA.US,D,20240904,000000,53.74,55.83,53.51,54.53,250309,0
+IBTA.US,D,20240905,000000,54,55.57,52.5,53.34,278142,0
+IBTA.US,D,20240906,000000,52.84,53.145,50.095,51.09,284013,0
+IBTA.US,D,20240909,000000,51.09,52.2,50.38,50.58,248272,0
+IBTA.US,D,20240910,000000,50.12,51.73,49.44,51.04,184876,0
+IBTA.US,D,20240911,000000,51,51.9,49.84,50.62,149282,0
+IBTA.US,D,20240912,000000,51.62,56.36,50.925,56.16,154731,0
+IBTA.US,D,20240913,000000,56.5,60.38,56.015,59.48,241822,0
+IBTA.US,D,20240916,000000,59.45,61.24,58.56,60.1,163608,0
+IBTA.US,D,20240917,000000,60.59,61.91,60.0301,60.42,154249,0
+IBTA.US,D,20240918,000000,60.27,63.925,60.23,61.29,152543,0
+IBTA.US,D,20240919,000000,63.74,64.48,61.09,61.14,147426,0
+IBTA.US,D,20240920,000000,61.43,64.005,61.43,63.14,215767,0
+IBTA.US,D,20240923,000000,62.77,65.47,61.525,64.07,165174,0
+IBTA.US,D,20240924,000000,64.68,65.99,63.505,64.24,297959,0
+IBTA.US,D,20240925,000000,64.24,64.93,61.655,62.66,275293,0
+IBTA.US,D,20240926,000000,64.02,64.02,60.77,62.12,131881,0
+IBTA.US,D,20240927,000000,62.66,63.79,62.195,62.58,203194,0
+IBTA.US,D,20240930,000000,60.8,63.12,60.715,61.61,149091,0
+IBTA.US,D,20241001,000000,61.61,62.06,59,59.03,131794,0
+IBTA.US,D,20241002,000000,60.41,62.98,59.9,61.85,177031,0
+IBTA.US,D,20241003,000000,60.75,61.92,59.6,59.77,121755,0
+IBTA.US,D,20241004,000000,61,63.515,59.2431,63.08,140355,0
+IBTA.US,D,20241007,000000,63.77,63.77,61.32,61.96,116318,0
+IBTA.US,D,20241008,000000,61.9,62.69,61.44,62.22,88950,0
+IBTA.US,D,20241009,000000,62.22,67.06,62.22,66.42,176447,0
+IBTA.US,D,20241010,000000,65.26,67.45,63.9,66.9,102792,0
+IBTA.US,D,20241011,000000,66.9,67.84,65.755,66.67,99816,0
+IBTA.US,D,20241014,000000,70.06,71.62,68.5073,71.62,186865,0
+IBTA.US,D,20241015,000000,70.79,71.11,68.82,69.54,125782,0
+IBTA.US,D,20241016,000000,68.92,70,64.82,67.92,385314,0
+IBTA.US,D,20241017,000000,68.05,70.31,68.05,68.72,215821,0
+IBTA.US,D,20241018,000000,68,68.055,65.7001,67.19,139103,0
+IBTA.US,D,20241021,000000,69.45,72.4,68.53,70.37,344977,0
+IBTA.US,D,20241022,000000,70.37,71.92,68.895,71.56,154720,0
+IBTA.US,D,20241023,000000,71.7,71.73,69.62,71.41,106036,0
+IBTA.US,D,20241024,000000,71.73,72.4899,69.62,70.49,120039,0
+IBTA.US,D,20241025,000000,72.49,74.67,71.5,72.87,152130,0
+IBTA.US,D,20241028,000000,74.78,76.945,73.2795,76.78,213059,0
+IBTA.US,D,20241029,000000,76.82,77.26,75.3,76.89,105431,0
+IBTA.US,D,20241030,000000,76.82,78.14,75.04,75.41,157296,0
+IBTA.US,D,20241031,000000,75,76.3,73,73.29,138894,0
+IBTA.US,D,20241101,000000,74.36,75.83,73.49,73.99,111864,0
+IBTA.US,D,20241104,000000,73.45,73.45,68.33,71.98,156936,0
+IBTA.US,D,20241105,000000,71.64,74.94,71.64,72.92,184254,0
+IBTA.US,D,20241106,000000,75,78,69.87,70.98,291463,0
+IBTA.US,D,20241107,000000,70.92,74.43,70.3,72.5,174069,0
+IBTA.US,D,20241108,000000,72.55,75.71,72.48,74.88,238557,0
+IBTA.US,D,20241111,000000,75.44,77.535,74.735,75.63,177091,0
+IBTA.US,D,20241112,000000,75.48,77.39,73.2,76.5,319298,0
+IBTA.US,D,20241113,000000,75.92,79.8017,74.79,74.93,579554,0
+IBTA.US,D,20241114,000000,62.45,66.2113,60.42,65.55,1258986,0
+IBTA.US,D,20241115,000000,64.92,69.9899,63.3611,67.12,568884,0
+IBTA.US,D,20241118,000000,66.005,66.95,63,65.3,536629,0
+IBTA.US,D,20241119,000000,64.79,65.78,63.22,64.01,445599,0
+IBTA.US,D,20241120,000000,63.34,64.83,62.05,63.44,389143,0
+IBTA.US,D,20241121,000000,63.2,68.48,63,67.7,436567,0
+IBTA.US,D,20241122,000000,67.2849,70.67,66.53,70.62,427326,0
+IBTA.US,D,20241125,000000,72,75.145,70.35,70.43,860509,0
+IBTA.US,D,20241126,000000,70.175,72.43,68.76,69.98,357125,0
+IBTA.US,D,20241127,000000,69.86,72.35,69.6501,70.3,218008,0
+IBTA.US,D,20241129,000000,71.69,73.9,70.4,73.14,315858,0
+IBTA.US,D,20241202,000000,73.27,76.34,72.35,75.02,351200,0
+IBTA.US,D,20241203,000000,74.86,75.55,72.6,72.72,212784,0
+IBTA.US,D,20241204,000000,72.01,74.52,70.93,72.75,318631,0
+IBTA.US,D,20241205,000000,72.5821,74,72,73.02,339232,0
+IBTA.US,D,20241206,000000,72.33,76.22,71.95,76.21,337705,0
+IBTA.US,D,20241209,000000,76.18,76.99,73.72,74.16,422704,0
+IBTA.US,D,20241210,000000,74.24,76,73.42,74.13,255991,0
+IBTA.US,D,20241211,000000,74.3038,76.84,73.33,74.24,285979,0
+IBTA.US,D,20241212,000000,74.24,75.33,72.27,73.55,462574,0
+IBTA.US,D,20241213,000000,73.39,74.175,71.33,73.64,349693,0
+IBTA.US,D,20241216,000000,73.695,75.49,72.73,74.38,462792,0
+IBTA.US,D,20241217,000000,74.015,74.84,72.5,72.62,490505,0
+IBTA.US,D,20241218,000000,73.72,73.9,64.055,64.24,733907,0
+IBTA.US,D,20241219,000000,64.77,67.19,60.75,61,743527,0
+IBTA.US,D,20241220,000000,60.01,62.46,59.373207,60.15,1785371,0
+IBTA.US,D,20241223,000000,61.08,63.19,59.76,61.65,270841,0
+IBTA.US,D,20241224,000000,62.32,65.65,61.3,65.06,209069,0
+IBTA.US,D,20241226,000000,66.44,68.015,65.06,65.97,264558,0
+IBTA.US,D,20241227,000000,66.88,67.08,65,65.75,180087,0
+IBTA.US,D,20241230,000000,65.74,65.755,63.68,64.95,242648,0
+IBTA.US,D,20241231,000000,65.08,65.55,64.08,65.08,209334,0
+IBTA.US,D,20250102,000000,66.28,68.18,65.56,66.63,309050,0
+IBTA.US,D,20250103,000000,67.01,69.55,66.45,67.63,211931,0
+IBTA.US,D,20250106,000000,68.735,70.8,66.62,66.71,241146,0
+IBTA.US,D,20250107,000000,67.15,69.34,66.32,68.93,374861,0
+IBTA.US,D,20250108,000000,67.74,68.88,67.6,68.45,278519,0
+IBTA.US,D,20250110,000000,68.29,68.43,65.29,67.49,299224,0
+IBTA.US,D,20250113,000000,65.9,68.15,65.77,67.27,246456,0
+IBTA.US,D,20250114,000000,67.5164,69.085,66.5,67.78,191509,0
+IBTA.US,D,20250115,000000,69.47,72.17,68.34,71.97,313313,0
+IBTA.US,D,20250116,000000,72,74.54,71.9,73.25,265339,0
+IBTA.US,D,20250117,000000,74.64,75.44,72.15,72.31,236610,0
+IBTA.US,D,20250121,000000,73.435,74.72,72.35,73.41,191598,0
+IBTA.US,D,20250122,000000,73.3,74.19,71.67,71.89,184233,0
+IBTA.US,D,20250123,000000,71.83,72.73,71.28,72.39,104777,0
+IBTA.US,D,20250124,000000,72.87,75.05,72.455,74.63,191710,0
+IBTA.US,D,20250127,000000,74.04,75.3,73.79,74.78,253790,0
+IBTA.US,D,20250128,000000,75.395,75.72,74.33,74.74,161474,0
+IBTA.US,D,20250129,000000,74.64,75.0746,73.39,73.52,161574,0
+IBTA.US,D,20250130,000000,72.01,75.07,72.01,74.7,205410,0
+IBTA.US,D,20250131,000000,74.71,76,72.3301,72.5,187303,0
+IBTA.US,D,20250203,000000,70.67,72.26,69.97,70,116318,0
+IBTA.US,D,20250204,000000,70.54,73.14,69.97,72.31,152649,0
+IBTA.US,D,20250205,000000,72.9,73.04,71.5,71.9,100833,0
+IBTA.US,D,20250206,000000,72.85,73.94,72.04,72.31,122101,0
+IBTA.US,D,20250207,000000,72.31,73.54,70.445,71,114362,0
+IBTA.US,D,20250210,000000,71.485,73.26,71.1,72.51,180853,0
+IBTA.US,D,20250211,000000,72.355,73.29,71.67,72.75,190969,0
+IBTA.US,D,20250212,000000,71.75,73.06,71.55,72.69,188404,0
+IBTA.US,D,20250213,000000,72.53,73.87,72.3201,73.69,144635,0
+IBTA.US,D,20250214,000000,74.1853,75.32,73.5,73.89,204548,0
+IBTA.US,D,20250218,000000,74.48,74.75,70.8,71.6,245279,0
+IBTA.US,D,20250219,000000,71.3,72.53,69.534,71.51,237891,0
+IBTA.US,D,20250220,000000,71.31,71.6,68.26,68.64,216616,0
+IBTA.US,D,20250221,000000,69.425,69.46,64.94,65.25,200904,0
+IBTA.US,D,20250224,000000,65.5,65.89,64.48,65.01,200991,0
+IBTA.US,D,20250225,000000,65.18,65.99,63.0052,64.37,222380,0
+IBTA.US,D,20250226,000000,65.51,68.4,62.62,63.09,804341,0
+IBTA.US,D,20250227,000000,38.005,40.69,33.53,34.01,4134868,0
+IBTA.US,D,20250228,000000,33.25,34.625,32.3989,33.39,904090,0
+IBTA.US,D,20250303,000000,33.675,35.0413,32.43,32.56,936336,0
+IBTA.US,D,20250304,000000,31.43,34.445,31.4,33.58,730271,0
+IBTA.US,D,20250305,000000,33.75,35.2025,33.72,35,753477,0
+IBTA.US,D,20250306,000000,34.077,38.5,34.077,37.53,730344,0
+IBTA.US,D,20250307,000000,37.39,40.23,37.15,39.12,653219,0
+IBTA.US,D,20250310,000000,38.88,40.3299,38.16,39.75,809540,0
+IBTA.US,D,20250311,000000,39.52,39.83,37.6438,39.08,712080,0
+IBTA.US,D,20250312,000000,40.69,42.27,40.02,41.99,632817,0
+IBTA.US,D,20250313,000000,41.675,41.685,39.37,40.04,581173,0
+IBTA.US,D,20250314,000000,40.2525,40.92,37.87,37.87,676936,0
+IBTA.US,D,20250317,000000,38.365,40.01,37.95,39.98,413850,0
+IBTA.US,D,20250318,000000,39.2,41.85,38.4918,38.7,536922,0
+IBTA.US,D,20250319,000000,38.7749,42.1,38.7749,40.74,820825,0
+IBTA.US,D,20250320,000000,40.3,43.062,38.885,39.56,1247199,0
+IBTA.US,D,20250321,000000,38.77,40.62,38.57,39.01,977324,0
+IBTA.US,D,20250324,000000,39.7,41.74,38.88,41.65,611165,0
+IBTA.US,D,20250325,000000,41.565,43.61,41.565,42.36,465550,0
+IBTA.US,D,20250326,000000,42.36,43.79,42.15,43.78,344080,0
+IBTA.US,D,20250327,000000,43.39,45.22,43.01,44.4,342791,0
+IBTA.US,D,20250328,000000,44.26,45.02,41.79,42.74,513238,0
+IBTA.US,D,20250331,000000,42.26,43.01,41.155,42.2,569737,0
+IBTA.US,D,20250401,000000,42.01,44.685,41.94,44.26,393326,0
+IBTA.US,D,20250402,000000,43.9,45.755,43.55,44.6,378159,0
+IBTA.US,D,20250403,000000,42.525,44.91,42.04,44.22,392583,0
+IBTA.US,D,20250404,000000,43.47,45.17,42.57,44.16,438191,0
+IBTA.US,D,20250407,000000,41.47,46.4,41.2534,44.42,522659,0
+IBTA.US,D,20250408,000000,45.505,46,42.235,42.92,484016,0
+IBTA.US,D,20250409,000000,43.17,47.28,42.36,46.53,637701,0
+IBTA.US,D,20250410,000000,45.26,46.11,44.28,45.71,394798,0
+IBTA.US,D,20250411,000000,45.315,46.98,44.91,46.04,501083,0
+IBTA.US,D,20250414,000000,46.31,46.72,45.14,46.11,295825,0
+IBTA.US,D,20250415,000000,45.67,46.74,45.13,45.67,306679,0
+IBTA.US,D,20250416,000000,45.76,46.6,44.63,45.44,335205,0
+IBTA.US,D,20250417,000000,45.58,47.75,45.34,47.69,350033,0
+IBTA.US,D,20250421,000000,47.2048,47.7,44.85,45.61,415091,0
+IBTA.US,D,20250422,000000,46.353,47.97,46.21,46.93,262105,0
+IBTA.US,D,20250423,000000,48.47,48.805,46.47,46.64,279990,0
+IBTA.US,D,20250424,000000,47.365,48.47,46.5461,48.47,282579,0
+IBTA.US,D,20250425,000000,48,48.6576,47.13,48.49,231123,0
+IBTA.US,D,20250428,000000,48.51,49.255,47.77,48.88,255602,0
+IBTA.US,D,20250429,000000,48.68,49.535,48.6,49.14,212233,0
+IBTA.US,D,20250430,000000,48.6,49.77,47.53,48.8,287541,0
+IBTA.US,D,20250501,000000,49.34,50.33,48.86,49.49,351659,0
+IBTA.US,D,20250502,000000,50.12,50.79,49.76,50.19,259508,0
+IBTA.US,D,20250505,000000,49.35,50.735,48.41,49.36,689165,0
+IBTA.US,D,20250506,000000,48.66,49,46.7,46.91,663894,0
+IBTA.US,D,20250507,000000,47.115,47.12,45.31,47,591515,0
+IBTA.US,D,20250508,000000,46.89,48.03,45.64,47.78,411004,0
+IBTA.US,D,20250509,000000,47.815,48.97,47.815,48.29,359623,0
+IBTA.US,D,20250512,000000,50.61,50.61,48.805,49.77,456513,0
+IBTA.US,D,20250513,000000,49.96,50.49,49.4,49.96,367792,0
+IBTA.US,D,20250514,000000,50.19,52.05,49.63,50.13,585865,0
+IBTA.US,D,20250515,000000,54.015,62.74,54.015,60.24,1509843,0
+IBTA.US,D,20250516,000000,59.6,59.75,56.3,57,532337,0
+IBTA.US,D,20250519,000000,55.71,56.6,54.61,54.72,351792,0
+IBTA.US,D,20250520,000000,54.63,55.56,54.3,55.32,296938,0
+IBTA.US,D,20250521,000000,54.8,55.63,52.685,52.88,289738,0
+IBTA.US,D,20250522,000000,52.15,54.3,52.025,53.1,328173,0
+IBTA.US,D,20250523,000000,52.51,52.565,50.675,50.95,257727,0
+IBTA.US,D,20250527,000000,51.675,52.105,50.38,50.98,290217,0
+IBTA.US,D,20250528,000000,50.975,51.45,49.325,49.64,225456,0
+IBTA.US,D,20250529,000000,50.266,50.32,49.54,49.76,319857,0
+IBTA.US,D,20250530,000000,49.685,50.24,49.04,49.99,393638,0
+IBTA.US,D,20250602,000000,49.385,49.7,47.5066,49.5,313051,0
+IBTA.US,D,20250603,000000,49.02,50.315,48.5,49.99,293484,0
+IBTA.US,D,20250604,000000,50.175,50.5,48.22,48.37,224138,0
+IBTA.US,D,20250605,000000,48.94,49.05,47.82,48.16,282634,0
+IBTA.US,D,20250606,000000,48.59,50.01,48.24,49.38,293151,0
+IBTA.US,D,20250609,000000,49.94,50.01,46.1,46.13,290054,0
+IBTA.US,D,20250610,000000,49.49,49.99,46.08,46.44,406317,0
+IBTA.US,D,20250611,000000,46.39,46.93,45.14,45.15,298293,0
+IBTA.US,D,20250612,000000,44.805,44.985,42.41,43.1,339071,0
+IBTA.US,D,20250613,000000,43.0178,43.0178,41.54,41.66,244814,0
+IBTA.US,D,20250616,000000,41.805,42.15,40.835,41.34,410101,0
+IBTA.US,D,20250617,000000,40.58,40.68,39,39.47,473178,0
+IBTA.US,D,20250618,000000,39.34,39.625,37.83,38.23,379011,0
+IBTA.US,D,20250620,000000,38.515,39.51,37.82,38.34,514952,0
+IBTA.US,D,20250623,000000,38.3,38.33,37.01,37.83,365292,0
+IBTA.US,D,20250624,000000,38.025,38.89,37.765,38.52,323691,0
+IBTA.US,D,20250625,000000,38.515,38.86,37.74,38.32,225922,0
+IBTA.US,D,20250626,000000,38.05,39.03,37.525,38.53,228730,0
+IBTA.US,D,20250627,000000,38.53,38.6309,36.36,36.96,675120,0
+IBTA.US,D,20250630,000000,37.755,37.755,36.26,36.6,404868,0
+IBTA.US,D,20250701,000000,36.51,37.515,35.94,35.96,297700,0
+IBTA.US,D,20250702,000000,36,36.64,35.5,35.76,751645,0
+IBTA.US,D,20250703,000000,36.045,36.63,36.0421,36.47,147496,0
+IBTA.US,D,20250707,000000,36.09,36.22,35.065,35.26,276172,0
+IBTA.US,D,20250708,000000,35.415,36.45,34.97,35.91,458911,0
+IBTA.US,D,20250709,000000,35.7,37.35,35.52,37.27,417854,0
+IBTA.US,D,20250710,000000,37.1,38.2,36.355,37.31,319457,0
+IBTA.US,D,20250711,000000,36.75,37.26,36.2,37.24,297679,0
+IBTA.US,D,20250714,000000,36.83,37.63,36.59,37.27,206619,0
+IBTA.US,D,20250715,000000,37.74,37.77,36.635,36.72,261955,0
+IBTA.US,D,20250716,000000,37.42,37.42,36.29,36.92,228005,0
+IBTA.US,D,20250717,000000,37.2,37.64,36.57,36.96,265541,0
+IBTA.US,D,20250718,000000,37.4421,37.4421,36.42,36.93,431490,0
+IBTA.US,D,20250721,000000,37.455,38.53,37.325,38.25,431785,0
+IBTA.US,D,20250722,000000,38.445,40.91,38.445,39.8,467295,0
+IBTA.US,D,20250723,000000,41.14,41.14,39.77,40.11,511870,0
+IBTA.US,D,20250724,000000,40.01,40.345,39.615,40,298700,0
+IBTA.US,D,20250725,000000,40.195,40.195,39.31,40.06,251413,0
+IBTA.US,D,20250728,000000,40.0432,40.0432,38.03,38.28,217206,0
+IBTA.US,D,20250729,000000,38.05,38.325,36.51,37.17,270609,0
+IBTA.US,D,20250730,000000,37.2,37.62,36.74,36.9,209911,0
+IBTA.US,D,20250731,000000,36.58,37.38,36.24,36.35,302127,0
+IBTA.US,D,20250801,000000,36.335,36.335,34.69,34.73,449508,0
+IBTA.US,D,20250804,000000,35.005,35.97,34.7,35.97,215841,0
+IBTA.US,D,20250805,000000,35.92,36.07,35.24,35.38,243442,0
+IBTA.US,D,20250806,000000,35.31,36.165,35,36.16,258630,0
+IBTA.US,D,20250807,000000,36.565,36.7,32.93,33.33,608383,0
+IBTA.US,D,20250808,000000,33.89,34.24,32.465,32.8,304101,0
+IBTA.US,D,20250811,000000,33.16,33.3997,31.13,31.64,729032,0
+IBTA.US,D,20250812,000000,31.5,32.96,31.3,32.9,665578,0
+IBTA.US,D,20250813,000000,33.42,34.75,33.225,33.88,1459143,0
+IBTA.US,D,20250814,000000,23.5,24.87,22.5,23.62,4331947,0
+IBTA.US,D,20250815,000000,23.78,25,23.6208,24.11,1712853,0
+IBTA.US,D,20250818,000000,24.39,26.73,24.3174,26.15,1224075,0
+IBTA.US,D,20250819,000000,26.33,27.39,26.05,27.21,1201712,0
+IBTA.US,D,20250820,000000,26.99,27.65,26.4842,27.45,1175690,0
+IBTA.US,D,20250821,000000,27.1001,27.58,26.72,27.07,646642,0
+IBTA.US,D,20250822,000000,27.32,27.97,27.09,27.36,489748,0
+IBTA.US,D,20250825,000000,27.385,27.52,25.74,25.8,423428,0
+IBTA.US,D,20250826,000000,25.79,26.34,25.26,25.46,558176,0
+IBTA.US,D,20250827,000000,25.3,25.89,25.1,25.59,344055,0
+IBTA.US,D,20250828,000000,25.61,25.856,25.14,25.47,386276,0
+IBTA.US,D,20250829,000000,25.595,26.97,25.49,26.94,422796,0
+IBTA.US,D,20250902,000000,26.3755,27.22,26.23,27.13,373935,0
+IBTA.US,D,20250903,000000,27.045,27.31,26.07,26.1,539754,0
+IBTA.US,D,20250904,000000,26.14,26.46,25.82,26.45,361168,0
+IBTA.US,D,20250905,000000,26.9899,27.67,26.5,27.51,394181,0
+IBTA.US,D,20250908,000000,27.485,28.73,27.46,28.69,467936,0
+IBTA.US,D,20250909,000000,28.59,28.6,26.855,26.99,514698,0
+IBTA.US,D,20250910,000000,27.05,27.05,25.59,26.23,646313,0
+IBTA.US,D,20250911,000000,26.22,27.51,25.9442,27.27,485361,0
+IBTA.US,D,20250912,000000,27.13,27.37,26.54,26.62,462325,0
+IBTA.US,D,20250915,000000,26.785,27.05,26,26.28,307571,0
+IBTA.US,D,20250916,000000,26.49,27.06,26.19,26.92,551687,0
+IBTA.US,D,20250917,000000,26.685,27.82,26.685,26.74,462717,0
+IBTA.US,D,20250918,000000,27.19,27.42,26.59,26.59,475269,0
+IBTA.US,D,20250919,000000,26.75,26.77,26.005,26.08,1029434,0
+IBTA.US,D,20250922,000000,26,26.38,25.89,26.02,323939,0
+IBTA.US,D,20250923,000000,26.02,27.125,25.3,25.95,363547,0
+IBTA.US,D,20250924,000000,26.3,26.76,26.07,26.76,248301,0
+IBTA.US,D,20250925,000000,26.18,27.24,26.16,27.05,440695,0
+IBTA.US,D,20250926,000000,27.13,27.32,26.4901,27.15,296672,0
+IBTA.US,D,20250929,000000,27.5,28.3,26.97,28.04,297332,0
+IBTA.US,D,20250930,000000,27.935,28.35,27.66,27.85,293053,0
+IBTA.US,D,20251001,000000,27.97,28.87,27.74,28.47,296498,0
+IBTA.US,D,20251002,000000,28.3,28.94,28.015,28.93,221668,0
+IBTA.US,D,20251003,000000,29,30.155,28.675,29.92,271881,0
+IBTA.US,D,20251006,000000,29.78,30.37,29.33,29.38,266724,0
+IBTA.US,D,20251007,000000,29.525,30.47,29.44,30.09,271969,0
+IBTA.US,D,20251008,000000,30.305,30.7,29.82,30.42,248672,0
+IBTA.US,D,20251009,000000,30.365,30.8841,30.23,30.68,211627,0
+IBTA.US,D,20251010,000000,30.9,31.095,30.0994,30.58,281894,0
+IBTA.US,D,20251013,000000,30.55,31.91,30.54,31.23,315203,0
+IBTA.US,D,20251014,000000,30.72,31.75,30.685,31.12,280918,0
+IBTA.US,D,20251015,000000,29.865,31.34,28.86,31.04,324125,0
+IBTA.US,D,20251016,000000,31.065,31.78,30.96,31.45,258498,0
+IBTA.US,D,20251017,000000,30.975,32.19,30.875,31.96,346267,0
+IBTA.US,D,20251020,000000,32.38,33.2999,32.125,32.21,299751,0
+IBTA.US,D,20251021,000000,32.74,33.25,32.38,32.61,327070,0
+IBTA.US,D,20251022,000000,32.74,33.02,32.06,32.85,242629,0
+IBTA.US,D,20251023,000000,32.97,33.65,32.55,33.39,204976,0
+IBTA.US,D,20251024,000000,33.46,34.43,33.46,34.25,207270,0
+IBTA.US,D,20251027,000000,34.89,35.23,34.18,34.48,224180,0
+IBTA.US,D,20251028,000000,34.57,35.15,34.48,35.08,206867,0
+IBTA.US,D,20251029,000000,34.8,35.035,33.97,34.42,223002,0
+IBTA.US,D,20251030,000000,34.175,34.735,32,32.19,438276,0
+IBTA.US,D,20251031,000000,32.27,32.94,31.755,32.26,352956,0
+IBTA.US,D,20251103,000000,32.0001,32.33,31.045,31.49,323329,0
+IBTA.US,D,20251104,000000,31.07,31.91,30.47,30.67,242311,0
+IBTA.US,D,20251105,000000,30.49,31.28,29.74,29.8,292203,0
+IBTA.US,D,20251106,000000,29.37,29.67,28.7,29.02,289750,0
+IBTA.US,D,20251107,000000,28.76,29.095,27.81,28.21,290008,0
+IBTA.US,D,20251110,000000,28.715,29.42,28.29,28.36,259428,0
+IBTA.US,D,20251111,000000,28.45,31.44,28.45,31.09,498964,0
+IBTA.US,D,20251112,000000,31.25,33.66,30.53,32.73,1056980,0
+IBTA.US,D,20251113,000000,26.49,27.22,24.125,24.98,1415434,0
+IBTA.US,D,20251114,000000,24.53,26.745,24.53,26.56,826953,0
+IBTA.US,D,20251117,000000,26.13,26.43,24.21,24.21,480638,0
+IBTA.US,D,20251118,000000,24.1,25.58,23.67,25.06,496918,0
+IBTA.US,D,20251119,000000,25.6,25.7,24.2,24.36,439006,0
+IBTA.US,D,20251120,000000,25.15,25.15,22.43,22.79,452889,0
+IBTA.US,D,20251121,000000,22.855,23.385,22.17,22.28,464645,0
+IBTA.US,D,20251124,000000,22.1,22.67,22,22.28,454185,0
+IBTA.US,D,20251125,000000,22.44,23.68,22.415,22.95,660780,0
+IBTA.US,D,20251126,000000,22.985,23.95,22.67,23.47,586468,0
+IBTA.US,D,20251128,000000,24.16,24.54,23.72,23.86,228195,0
+IBTA.US,D,20251201,000000,23.535,24.24,23.23,23.96,514887,0
+IBTA.US,D,20251202,000000,24,24.225,23.49,23.72,479146,0
+IBTA.US,D,20251203,000000,23.645,24.31,23.645,24.14,545122,0
+IBTA.US,D,20251204,000000,24.24,24.4,23.73,23.88,349534,0
+IBTA.US,D,20251205,000000,23.635,24.08,23.22,23.25,501064,0
+IBTA.US,D,20251208,000000,23.49,23.59,22.43,22.5,346604,0
+IBTA.US,D,20251209,000000,22.323,22.925,22.19,22.76,472090,0
+IBTA.US,D,20251210,000000,22.65,22.87,22.205,22.36,397505,0
+IBTA.US,D,20251211,000000,22.32,22.5269,22.03,22.1,354893,0
+IBTA.US,D,20251212,000000,22.5,22.71,21.34,21.4,494387,0
+IBTA.US,D,20251215,000000,21.17,21.44,20.75,21.02,495272,0
+IBTA.US,D,20251216,000000,21.04,22,20.6,21.84,480234,0
+IBTA.US,D,20251217,000000,21.76,22.5,21.7,21.95,470222,0
+IBTA.US,D,20251218,000000,21.6946,22.31,21.52,21.8,394705,0
+IBTA.US,D,20251219,000000,21.761,22.4,21.31,21.61,675160,0
+IBTA.US,D,20251222,000000,21.865,22.65,21.8,22.15,376900,0
+IBTA.US,D,20251223,000000,22.06,22.15,21.25,21.52,359735,0
+IBTA.US,D,20251224,000000,21.52,22.72,21.49,22.41,215006,0
+IBTA.US,D,20251226,000000,22.17,22.43,22.07,22.21,220148,0
+IBTA.US,D,20251229,000000,22.015,22.595,21.91,22.47,307407,0
+IBTA.US,D,20251230,000000,22.43,22.97,22.29,22.33,229244,0
+IBTA.US,D,20251231,000000,22.44,22.75,22.19,22.73,279937,0
+IBTA.US,D,20260102,000000,22.53,23.55,22.225,22.9,293754,0
+IBTA.US,D,20260105,000000,22.9,23.41,22.4367,22.7,316912,0
+IBTA.US,D,20260106,000000,22.58,23.31,22.58,22.96,390128,0
+IBTA.US,D,20260107,000000,23.02,23.32,22.33,22.4,311264,0
+IBTA.US,D,20260108,000000,22.32,22.405,21.93,22,290332,0
+IBTA.US,D,20260109,000000,21.86,22.288,21.69,21.77,225879,0
+IBTA.US,D,20260112,000000,21.62,22.11,21.3,21.83,271573,0
+IBTA.US,D,20260113,000000,21.94,22.7299,21.81,22.47,339991,0
+IBTA.US,D,20260114,000000,22.52,22.67,21.92,22.55,283156,0
+IBTA.US,D,20260115,000000,22.51,23.54,22.38,23.17,287006,0
+IBTA.US,D,20260116,000000,23.175,23.46,22.59,23.04,230182,0
+IBTA.US,D,20260120,000000,22.71,23.85,22.61,23.31,206557,0
+IBTA.US,D,20260121,000000,23.84,24.29,23.38,24.16,257736,0
+IBTA.US,D,20260122,000000,24.23,25.045,24,24.03,218275,0
+IBTA.US,D,20260123,000000,24.13,24.53,23.82,23.85,252729,0
+IBTA.US,D,20260126,000000,24.21,24.35,22.47,22.59,210515,0
+IBTA.US,D,20260127,000000,22.485,22.75,21.67,21.83,236943,0
+IBTA.US,D,20260128,000000,21.915,22.5085,20.16,20.57,336254,0
+IBTA.US,D,20260129,000000,20.79,21.65,20.4,21.1,401055,0
+IBTA.US,D,20260130,000000,21.355,21.56,20.61,20.66,378091,0
+IBTA.US,D,20260202,000000,20.76,21.73,20.37,21.3,304262,0
+IBTA.US,D,20260203,000000,21.26,21.68,20.64,21.02,238110,0
+IBTA.US,D,20260204,000000,21.31,21.68,19.79,20.05,336057,0
+IBTA.US,D,20260205,000000,20.19,20.19,19.1,19.25,327225,0
+IBTA.US,D,20260206,000000,19.54,20.98,19.4,20.54,324879,0
+IBTA.US,D,20260209,000000,20.54,21.47,20.22,21.34,225713,0
+IBTA.US,D,20260210,000000,21.455,22.13,21.2,21.2,243880,0
+IBTA.US,D,20260211,000000,21.26,21.71,20.785,20.96,248798,0
+IBTA.US,D,20260212,000000,20.99,21.27,19.985,20.47,242617,0
+IBTA.US,D,20260213,000000,20.88,21.76,20.675,21.44,231148,0
+IBTA.US,D,20260217,000000,21.795,21.8308,20.06,20.18,320600,0
+IBTA.US,D,20260218,000000,20.27,21.38,20.26,20.89,248070,0
diff --git a/daily/us/nyse stocks/1/ice.us.txt b/daily/us/nyse stocks/1/ice.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b839556cbd7fc5b7061155c5d4da96835094ef9
--- /dev/null
+++ b/daily/us/nyse stocks/1/ice.us.txt	
@@ -0,0 +1,5095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICE.US,D,20051115,000000,4.61188,4.61188,4.61188,4.61188,0,0
+ICE.US,D,20051116,000000,6.91802,7.84259,6.84071,6.96271,110249026.56762,0
+ICE.US,D,20051117,000000,7.14859,7.40566,6.13068,6.25349,38693400.699406,0
+ICE.US,D,20051118,000000,6.37589,6.56148,6.12188,6.20859,14442576.683701,0
+ICE.US,D,20051121,000000,6.25349,6.37925,6.17666,6.36887,7220171.2638405,0
+ICE.US,D,20051122,000000,6.28829,6.29027,6.08432,6.20009,7367285.7347916,0
+ICE.US,D,20051123,000000,6.1556,6.20009,5.59657,6.02231,14004017.621921,0
+ICE.US,D,20051125,000000,5.98702,6.111,5.96952,6.05791,1483726.3758233,0
+ICE.US,D,20051128,000000,6.01382,6.01382,5.77385,5.90722,3557101.0390881,0
+ICE.US,D,20051129,000000,5.90722,5.94104,5.54693,5.67072,5048136.7157513,0
+ICE.US,D,20051130,000000,5.69436,5.74943,5.60556,5.72946,4390845.7896673,0
+ICE.US,D,20051201,000000,5.72946,6.24438,5.70315,6.20859,6413490.243879,0
+ICE.US,D,20051202,000000,6.20859,6.43976,6.1911,6.40397,5772523.1195877,0
+ICE.US,D,20051205,000000,6.41811,6.64324,6.41811,6.52974,5178358.984872,0
+ICE.US,D,20051206,000000,6.52974,6.67241,6.46616,6.4895,3610648.9750181,0
+ICE.US,D,20051207,000000,6.50166,6.50166,6.11991,6.28829,2788175.1319468,0
+ICE.US,D,20051208,000000,6.33278,6.44748,6.30628,6.38588,2055900.9133533,0
+ICE.US,D,20051209,000000,6.38588,6.46813,6.34693,6.42177,910981.41547974,0
+ICE.US,D,20051212,000000,6.46616,6.47487,6.39459,6.46616,1075018.4299,0
+ICE.US,D,20051213,000000,6.46439,6.46439,6.29936,6.31371,2077886.464987,0
+ICE.US,D,20051214,000000,6.29738,6.33278,6.1733,6.20859,1630283.5720043,0
+ICE.US,D,20051215,000000,6.20009,6.20009,5.96952,6.03142,3690144.0692497,0
+ICE.US,D,20051216,000000,6.00481,6.11842,5.94283,6.06513,9211799.4832585,0
+ICE.US,D,20051219,000000,6.03142,6.10192,6.0066,6.09687,2527726.5481534,0
+ICE.US,D,20051220,000000,6.14126,6.28127,6.10192,6.19842,2732371.8008498,0
+ICE.US,D,20051221,000000,6.1911,6.20859,6.1289,6.17162,1033303.7331877,0
+ICE.US,D,20051222,000000,6.17162,6.17162,6.08432,6.1556,1320247.6475611,0
+ICE.US,D,20051223,000000,6.111,6.15362,6.0421,6.07591,1110535.3411485,0
+ICE.US,D,20051227,000000,6.11991,6.28829,6.11991,6.25349,1368720.438671,0
+ICE.US,D,20051228,000000,6.25349,6.28829,6.21423,6.22273,655036.54230489,0
+ICE.US,D,20051229,000000,6.1911,6.42533,6.1911,6.41119,1213693.8796517,0
+ICE.US,D,20051230,000000,6.43087,6.44748,6.28829,6.44748,1041201.6618245,0
+ICE.US,D,20060103,000000,6.47487,6.78582,6.38588,6.71601,3374451.4519052,0
+ICE.US,D,20060104,000000,6.72344,6.72344,6.44946,6.54576,1348996.3505323,0
+ICE.US,D,20060105,000000,6.77663,7.04982,6.77663,6.97319,3924647.5175173,0
+ICE.US,D,20060106,000000,6.96271,7.16679,6.93631,7.15195,2600450.3999438,0
+ICE.US,D,20060109,000000,7.27268,7.85633,7.25558,7.7359,9839222.0998916,0
+ICE.US,D,20060110,000000,7.69171,8.30205,7.69171,8.16145,9772144.8271226,0
+ICE.US,D,20060111,000000,8.24737,8.55043,8.04499,8.32311,8523490.2996046,0
+ICE.US,D,20060112,000000,8.39758,8.48814,7.67421,7.7981,5458533.6795801,0
+ICE.US,D,20060113,000000,7.7537,7.91299,7.62803,7.9026,2269550.5531227,0
+ICE.US,D,20060117,000000,8.07158,8.33755,7.98279,8.22731,2942634.3023165,0
+ICE.US,D,20060118,000000,8.22187,8.22187,7.98279,8.12092,1575612.9954307,0
+ICE.US,D,20060119,000000,8.10658,8.47904,7.80492,8.41724,3731847.6406943,0
+ICE.US,D,20060120,000000,8.51474,8.5875,8.20268,8.21337,2608352.3741325,0
+ICE.US,D,20060123,000000,8.21337,8.4828,8.18321,8.47389,1966826.9636832,0
+ICE.US,D,20060124,000000,8.46856,9.46916,8.32124,9.36535,6330615.0910606,0
+ICE.US,D,20060125,000000,9.48893,9.78457,8.8953,9.40193,7913549.5239867,0
+ICE.US,D,20060126,000000,9.44444,9.6066,9.26004,9.30454,2732925.0300679,0
+ICE.US,D,20060127,000000,8.87859,9.32767,8.61401,9.05005,7812071.9122853,0
+ICE.US,D,20060130,000000,8.913,9.08247,8.56802,8.71377,3348510.3619313,0
+ICE.US,D,20060131,000000,8.71377,9.04805,8.17233,9.01543,7392096.0930179,0
+ICE.US,D,20060201,000000,9.31433,10.1138,9.20547,9.8696,8100137.4559144,0
+ICE.US,D,20060202,000000,9.82808,10.2889,9.41282,9.79051,11939093.105124,0
+ICE.US,D,20060203,000000,9.96946,10.3571,9.81127,9.84686,6544265.742218,0
+ICE.US,D,20060206,000000,10.1652,10.1652,9.70746,9.88345,4462434.8641583,0
+ICE.US,D,20060207,000000,9.85477,9.96061,9.11955,9.47905,4033435.4414466,0
+ICE.US,D,20060208,000000,9.66889,9.72229,9.33164,9.48499,2203590.8640577,0
+ICE.US,D,20060209,000000,9.53145,9.63824,9.36535,9.39995,2403150.8580543,0
+ICE.US,D,20060210,000000,9.44247,9.44247,8.685,9.17422,4036822.5797491,0
+ICE.US,D,20060213,000000,9.04805,9.51662,9.04805,9.35754,1872133.7424666,0
+ICE.US,D,20060214,000000,9.35754,9.39995,9.17225,9.21971,1666366.8605145,0
+ICE.US,D,20060215,000000,9.22366,9.27804,9.14911,9.21971,994413.84306818,0
+ICE.US,D,20060216,000000,9.26341,9.28575,9.0623,9.14723,956079.20494271,0
+ICE.US,D,20060217,000000,9.17789,9.20991,8.8953,9.11124,1833788.9904614,0
+ICE.US,D,20060221,000000,9.11223,9.11618,8.64772,8.80591,2694598.4830461,0
+ICE.US,D,20060222,000000,8.71713,8.84093,8.54163,8.73284,3743685.9368519,0
+ICE.US,D,20060223,000000,8.90469,9.20547,8.69053,8.8517,8773229.2962119,0
+ICE.US,D,20060224,000000,9.18717,9.89036,9.18717,9.66889,12428972.015141,0
+ICE.US,D,20060227,000000,9.75392,10.1474,9.63626,10.0832,5436549.1393344,0
+ICE.US,D,20060228,000000,10.0396,10.272,9.58881,9.7124,4552633.4772482,0
+ICE.US,D,20060301,000000,9.75392,10.0832,9.75392,10.0663,3474221.8407178,0
+ICE.US,D,20060302,000000,10.0396,10.541,9.89828,10.531,4795033.8427646,0
+ICE.US,D,20060303,000000,10.7308,11.1699,10.6437,10.7496,7757942.4282741,0
+ICE.US,D,20060306,000000,10.9128,11.1776,10.6537,10.8771,5186810.142727,0
+ICE.US,D,20060307,000000,10.8771,10.8771,10.4975,10.6437,3599939.3878321,0
+ICE.US,D,20060308,000000,10.8207,10.8247,10.4212,10.5004,5787738.440168,0
+ICE.US,D,20060309,000000,10.5449,11.4437,10.5449,11.3488,6141760.6386982,0
+ICE.US,D,20060310,000000,11.3488,11.951,11.1194,11.9064,7996973.8604713,0
+ICE.US,D,20060313,000000,12.1111,12.6845,11.9578,12.647,10615469.444528,0
+ICE.US,D,20060314,000000,12.6845,12.8072,12.0695,12.1734,10430007.187409,0
+ICE.US,D,20060315,000000,12.1912,12.6114,11.9727,12.29,6198145.5178765,0
+ICE.US,D,20060316,000000,12.292,12.4533,11.5475,11.8501,7993597.8474365,0
+ICE.US,D,20060317,000000,11.8501,12.1388,11.4258,12.0824,6739879.300366,0
+ICE.US,D,20060320,000000,12.2466,12.6262,12.2466,12.6262,6286070.5308157,0
+ICE.US,D,20060321,000000,12.7211,13.0563,12.3494,12.463,7757398.3015477,0
+ICE.US,D,20060322,000000,12.1585,12.2466,11.6455,12.0627,7715679.5592836,0
+ICE.US,D,20060323,000000,12.0181,12.292,11.763,11.8896,3310180.7807458,0
+ICE.US,D,20060324,000000,11.7066,12.119,11.6662,11.9173,2383991.1244013,0
+ICE.US,D,20060327,000000,12.0369,12.5352,11.9282,12.3929,5906141.6295026,0
+ICE.US,D,20060328,000000,12.3929,12.5501,12.0083,12.1694,3473660.520396,0
+ICE.US,D,20060329,000000,12.1694,12.3662,11.9747,12.0181,2233475.3557162,0
+ICE.US,D,20060330,000000,12.3286,12.7409,12.2861,12.6539,6216734.8287158,0
+ICE.US,D,20060331,000000,12.7311,12.9753,11.939,12.2466,10922135.424265,0
+ICE.US,D,20060403,000000,12.4106,12.4383,11.0254,11.1946,11580561.127648,0
+ICE.US,D,20060404,000000,11.3597,11.7483,10.7535,11.5307,11236689.218758,0
+ICE.US,D,20060405,000000,11.6622,11.6859,10.9809,11.1471,10302613.770432,0
+ICE.US,D,20060406,000000,11.1471,11.4348,10.4184,10.6102,14492762.766027,0
+ICE.US,D,20060407,000000,10.2908,10.2908,9.28575,9.40193,27647222.586502,0
+ICE.US,D,20060410,000000,9.44444,9.73909,9.33361,9.67878,8976160.2463036,0
+ICE.US,D,20060411,000000,9.7302,10.0643,9.69658,10.0406,10173510.096403,0
+ICE.US,D,20060412,000000,10.0851,10.269,9.6768,10.2255,7922559.9793876,0
+ICE.US,D,20060413,000000,10.2255,10.5004,10.0396,10.4212,5395951.014938,0
+ICE.US,D,20060417,000000,10.5103,10.6359,10.2058,10.269,4577432.7102069,0
+ICE.US,D,20060418,000000,10.4659,11.7818,10.4519,11.7373,14867637.761668,0
+ICE.US,D,20060419,000000,11.7561,12.3415,11.4268,12.288,13160110.445048,0
+ICE.US,D,20060420,000000,12.3345,12.4867,11.9321,12.4196,9196576.0715743,0
+ICE.US,D,20060421,000000,12.4196,12.5037,12.1378,12.2376,5557747.8050107,0
+ICE.US,D,20060424,000000,12.0824,12.1378,11.8431,11.9272,6977204.5210624,0
+ICE.US,D,20060425,000000,11.7997,12.3859,11.775,12.3859,5868343.0269998,0
+ICE.US,D,20060426,000000,12.3751,12.4997,12.1734,12.472,4644507.9601999,0
+ICE.US,D,20060427,000000,12.3859,12.905,12.117,12.7014,4692995.9221294,0
+ICE.US,D,20060428,000000,12.5936,12.8269,12.5234,12.6519,5376226.9267993,0
+ICE.US,D,20060501,000000,12.6539,12.6539,11.6712,11.8768,8706704.2412733,0
+ICE.US,D,20060502,000000,12.3217,12.3286,11.6256,12.0083,8123815.0596174,0
+ICE.US,D,20060503,000000,11.9727,12.5391,11.936,12.4443,3420107.5275262,0
+ICE.US,D,20060504,000000,12.3979,12.4533,12.2336,12.2396,4030622.7715095,0
+ICE.US,D,20060505,000000,12.2416,13.3055,12.1526,13.1611,9079891.2303962,0
+ICE.US,D,20060508,000000,13.2116,14.1073,12.9584,13.9888,10303727.308584,0
+ICE.US,D,20060509,000000,13.8433,14.2923,13.6614,13.696,7555576.8440562,0
+ICE.US,D,20060510,000000,13.6624,14.1173,13.439,13.8008,4362651.3273022,0
+ICE.US,D,20060511,000000,14.0135,14.6186,13.6793,14.0432,6767499.2943656,0
+ICE.US,D,20060512,000000,14.0816,14.0816,13.3242,13.4083,4761199.8810938,0
+ICE.US,D,20060515,000000,13.2965,13.7988,13.1463,13.5536,5651888.8083971,0
+ICE.US,D,20060516,000000,13.5606,13.698,13.1839,13.4439,3094846.1686228,0
+ICE.US,D,20060517,000000,13.3055,13.3154,12.2752,12.4196,9318907.4917741,0
+ICE.US,D,20060518,000000,12.461,12.7982,11.8402,12.0528,8901187.0676739,0
+ICE.US,D,20060519,000000,12.2268,12.5678,11.8718,12.4236,7588271.9828759,0
+ICE.US,D,20060522,000000,12.0528,12.0528,10.1584,10.5795,27110006.674062,0
+ICE.US,D,20060523,000000,10.7555,10.9789,10.4539,10.4559,13103753.884732,0
+ICE.US,D,20060524,000000,10.4866,10.541,9.43259,9.63429,14125216.287598,0
+ICE.US,D,20060525,000000,9.75294,10.004,9.29574,9.93589,11844941.987859,0
+ICE.US,D,20060526,000000,10.1267,10.2433,9.88345,10.1909,7604623.0921436,0
+ICE.US,D,20060530,000000,10.1177,10.1177,9.38236,9.42566,7151955.1682205,0
+ICE.US,D,20060531,000000,9.50872,9.89828,9.48893,9.88345,9822872.0020117,0
+ICE.US,D,20060601,000000,9.8004,10.0002,9.42764,9.88839,8532511.8802731,0
+ICE.US,D,20060602,000000,10.0564,10.1574,9.55716,9.71635,7454682.8032119,0
+ICE.US,D,20060605,000000,9.91706,9.97833,9.11807,9.14911,9203331.1318081,0
+ICE.US,D,20060606,000000,9.15307,9.25807,8.61232,8.93258,8544920.5992442,0
+ICE.US,D,20060607,000000,8.95542,9.18717,8.75638,8.99151,5507010.5162418,0
+ICE.US,D,20060608,000000,8.8254,9.04805,8.10658,8.86475,9648689.7548912,0
+ICE.US,D,20060609,000000,9.09207,9.19499,8.90094,9.01939,5779290.316477,0
+ICE.US,D,20060612,000000,9.06428,9.12142,8.65702,8.69232,6368946.6950222,0
+ICE.US,D,20060613,000000,8.69232,8.90469,8.15621,8.15998,5658649.9369586,0
+ICE.US,D,20060614,000000,8.19557,8.41724,8.03044,8.33755,5333385.5438913,0
+ICE.US,D,20060615,000000,8.42614,8.86752,8.39084,8.69419,5697556.0092856,0
+ICE.US,D,20060616,000000,8.55774,9.02127,8.30205,8.97371,8639063.6254066,0
+ICE.US,D,20060619,000000,9.14338,9.14338,8.71713,8.89707,5324368.0087747,0
+ICE.US,D,20060620,000000,8.89707,8.99348,8.62864,8.80028,2818051.5325016,0
+ICE.US,D,20060621,000000,8.83479,9.68767,8.74917,9.5275,5876824.5264938,0
+ICE.US,D,20060622,000000,9.5799,9.60166,9.22752,9.40391,3791603.4759677,0
+ICE.US,D,20060623,000000,9.31433,9.79842,9.26736,9.65802,4305159.9896877,0
+ICE.US,D,20060626,000000,9.70152,9.79643,9.50278,9.7124,2203040.6690035,0
+ICE.US,D,20060627,000000,9.72031,9.72031,9.42368,9.49684,3406590.3273429,0
+ICE.US,D,20060628,000000,9.40193,9.46324,8.89046,9.23246,4006387.8930364,0
+ICE.US,D,20060629,000000,9.27617,9.84093,9.27617,9.81918,4497384.3867572,0
+ICE.US,D,20060630,000000,9.91706,10.2799,9.52552,10.2799,9676307.726115,0
+ICE.US,D,20060703,000000,10.2345,10.5835,10.0546,10.5281,3507496.5048428,0
+ICE.US,D,20060705,000000,10.2908,10.3451,9.91706,10.2889,7036965.4132757,0
+ICE.US,D,20060706,000000,10.2889,10.5528,10.0446,10.2137,3789909.4011225,0
+ICE.US,D,20060707,000000,10.0347,10.189,9.69955,9.73414,4562776.6871725,0
+ICE.US,D,20060710,000000,9.73414,9.79842,9.35555,9.37059,6951835.8766781,0
+ICE.US,D,20060711,000000,9.37059,9.85477,9.18223,9.84489,9613171.8322547,0
+ICE.US,D,20060712,000000,9.835,10.5914,9.81918,10.3748,11232741.771521,0
+ICE.US,D,20060713,000000,10.3748,10.9365,10.2385,10.6102,13383352.088299,0
+ICE.US,D,20060714,000000,10.5667,10.6962,10.2453,10.5756,12835963.635683,0
+ICE.US,D,20060717,000000,10.5756,10.5756,10.0446,10.3076,10718643.153851,0
+ICE.US,D,20060718,000000,10.1494,10.3194,9.85477,9.9873,31889821.150693,0
+ICE.US,D,20060719,000000,10.092,10.4756,9.94671,10.4262,11265999.242052,0
+ICE.US,D,20060720,000000,10.4659,10.6359,10.2325,10.278,6382469.9635333,0
+ICE.US,D,20060721,000000,10.2552,10.3086,9.71832,10.3057,8543790.8788847,0
+ICE.US,D,20060724,000000,10.4392,10.9285,10.3995,10.7773,9152608.0024709,0
+ICE.US,D,20060725,000000,10.9068,10.9128,10.5706,10.6676,5512080.6041221,0
+ICE.US,D,20060726,000000,10.6656,10.6942,10.1138,10.1474,9295793.2311687,0
+ICE.US,D,20060727,000000,10.1831,10.4095,10.011,10.1099,4806301.7161087,0
+ICE.US,D,20060728,000000,10.4292,10.4826,10.272,10.4609,7809251.1512445,0
+ICE.US,D,20060731,000000,10.4292,10.5815,10.278,10.5736,2953340.8553386,0
+ICE.US,D,20060801,000000,10.4846,10.6339,10.3214,10.4886,2803946.7159092,0
+ICE.US,D,20060802,000000,10.4886,10.5835,10.4866,10.538,2672614.9541884,0
+ICE.US,D,20060803,000000,10.4945,10.531,10.2453,10.3926,5083656.6611637,0
+ICE.US,D,20060804,000000,10.5103,10.6023,10.4015,10.5479,3617969.4011256,0
+ICE.US,D,20060807,000000,10.4589,10.5449,10.3975,10.4212,2738578.6888052,0
+ICE.US,D,20060808,000000,10.4569,10.71,10.4569,10.5933,4452287.6086821,0
+ICE.US,D,20060809,000000,10.627,10.801,10.6062,10.6122,4017655.7663804,0
+ICE.US,D,20060810,000000,10.5736,11.0046,10.4499,10.9108,6331734.6975404,0
+ICE.US,D,20060811,000000,11.0501,11.0501,10.6161,10.6883,4213268.3131404,0
+ICE.US,D,20060814,000000,10.7347,10.799,10.5548,10.6487,2910501.4952066,0
+ICE.US,D,20060815,000000,10.6437,10.8188,10.6437,10.795,4503588.2405488,0
+ICE.US,D,20060816,000000,10.7031,11.1589,10.7031,11.0907,4559387.5260939,0
+ICE.US,D,20060817,000000,11.0778,11.4497,10.9967,11.3231,5539138.2664119,0
+ICE.US,D,20060818,000000,11.2844,11.4348,11.1856,11.418,2833848.4011633,0
+ICE.US,D,20060821,000000,11.416,11.5475,11.2677,11.4704,4511488.1919615,0
+ICE.US,D,20060822,000000,11.4724,11.4971,11.0314,11.0729,3504658.5502065,0
+ICE.US,D,20060823,000000,11.1776,11.2964,11.0868,11.0927,2862574.8535991,0
+ICE.US,D,20060824,000000,11.0927,11.1194,10.7773,10.7842,3086389.953828,0
+ICE.US,D,20060825,000000,10.7842,11.0581,10.7842,11.0156,3048612.5904726,0
+ICE.US,D,20060828,000000,11.0156,11.0156,10.801,10.8901,3053123.3808068,0
+ICE.US,D,20060829,000000,10.8662,10.9949,10.8385,10.9869,1803918.6582345,0
+ICE.US,D,20060830,000000,10.9839,11.3428,10.9463,11.2786,5043067.639259,0
+ICE.US,D,20060831,000000,11.2587,11.503,11.1757,11.2223,4774167.8976108,0
+ICE.US,D,20060901,000000,11.2657,11.3952,11.1322,11.2904,2759430.4745275,0
+ICE.US,D,20060905,000000,11.3507,11.6712,11.3349,11.5683,5685154.3700303,0
+ICE.US,D,20060906,000000,11.4773,11.773,11.4704,11.5663,5277011.7899808,0
+ICE.US,D,20060907,000000,11.5307,11.6078,11.3428,11.3715,3219435.0067655,0
+ICE.US,D,20060908,000000,11.3903,11.5386,11.3507,11.3636,2633150.5957034,0
+ICE.US,D,20060911,000000,11.2647,11.3992,11.1985,11.248,4003001.7661219,0
+ICE.US,D,20060912,000000,11.1609,11.246,11.0531,11.2262,5870615.6157624,0
+ICE.US,D,20060913,000000,11.3349,11.8797,11.327,11.4832,10329666.375783,0
+ICE.US,D,20060914,000000,11.4832,11.7423,11.3933,11.4664,5660917.4687814,0
+ICE.US,D,20060915,000000,12.0637,13.2868,11.9272,13.1868,34254076.050302,0
+ICE.US,D,20060918,000000,13.3173,13.8225,12.82,13.5052,27164133.123909,0
+ICE.US,D,20060919,000000,13.4735,13.5843,12.9693,13.1216,11364095.783777,0
+ICE.US,D,20060920,000000,13.1354,13.3678,12.7943,12.8496,5021080.0648495,0
+ICE.US,D,20060921,000000,12.8398,13.6506,12.8398,13.6416,12662351.811377,0
+ICE.US,D,20060922,000000,13.3411,13.5012,13.003,13.0731,6707736.3793765,0
+ICE.US,D,20060925,000000,13.0731,13.1265,12.292,12.3237,13845584.708228,0
+ICE.US,D,20060926,000000,12.4196,12.7715,12.0854,12.4216,14183270.968311,0
+ICE.US,D,20060927,000000,12.4847,12.8299,12.1912,12.6994,9333556.4350927,0
+ICE.US,D,20060928,000000,12.6954,12.8171,12.5105,12.8002,5495177.2770242,0
+ICE.US,D,20060929,000000,12.8072,13.5052,12.8072,13.3193,12820762.474536,0
+ICE.US,D,20061002,000000,12.7982,13.4735,12.7982,13.2047,7647466.4978274,0
+ICE.US,D,20061003,000000,13.4034,13.9363,13.3886,13.696,17574634.849806,0
+ICE.US,D,20061004,000000,13.7128,14.4692,13.6703,14.4128,20330113.831545,0
+ICE.US,D,20061005,000000,14.5108,14.9547,14.2933,14.9121,12748032.554417,0
+ICE.US,D,20061006,000000,14.7481,15.1881,14.5216,15.1495,11521940.069674,0
+ICE.US,D,20061009,000000,14.8123,15.4085,14.8123,15.0644,6779898.910845,0
+ICE.US,D,20061010,000000,14.9013,15.5123,14.7539,15.4916,12514105.597291,0
+ICE.US,D,20061011,000000,15.4332,15.7655,15.2602,15.5747,11315051.558466,0
+ICE.US,D,20061012,000000,15.5747,15.6369,14.841,14.8824,14839448.356243,0
+ICE.US,D,20061013,000000,14.9547,14.9873,14.5542,14.7164,14275728.010731,0
+ICE.US,D,20061016,000000,14.5929,14.7224,13.6189,13.7128,31377958.71182,0
+ICE.US,D,20061017,000000,14.4395,14.7431,14.1459,14.4881,39870456.038553,0
+ICE.US,D,20061018,000000,14.5819,14.6225,14.1914,14.5245,18107352.108566,0
+ICE.US,D,20061019,000000,14.4356,14.4831,14.2033,14.4652,10550628.350555,0
+ICE.US,D,20061020,000000,14.4672,14.6166,14.3347,14.5068,7945118.9879988,0
+ICE.US,D,20061023,000000,14.5088,14.8657,14.3595,14.6206,12764383.663685,0
+ICE.US,D,20061024,000000,14.6343,14.9665,14.5632,14.8677,11179197.881143,0
+ICE.US,D,20061025,000000,14.9141,15.1001,14.7224,14.8203,8245011.7025177,0
+ICE.US,D,20061026,000000,14.7846,15.368,14.7649,15.1979,7567979.4946995,0
+ICE.US,D,20061027,000000,15.1534,15.2839,14.9201,14.9824,7377445.1269233,0
+ICE.US,D,20061030,000000,14.8727,14.9626,14.4178,14.5701,8728693.8384587,0
+ICE.US,D,20061031,000000,15.0773,15.1495,14.6403,14.9765,11272203.095842,0
+ICE.US,D,20061101,000000,15.0615,15.5123,14.9646,15.0615,12798757.70653,0
+ICE.US,D,20061102,000000,15.374,15.4896,14.6363,14.7757,15163030.81112,0
+ICE.US,D,20061103,000000,14.7738,14.9201,14.4415,14.5008,7142371.2558422,0
+ICE.US,D,20061106,000000,14.5008,15.1663,14.4692,15.0615,8077017.1269813,0
+ICE.US,D,20061107,000000,15.2712,15.8278,15.2038,15.4551,15004625.204903,0
+ICE.US,D,20061108,000000,15.3808,15.8189,15.1999,15.5954,9287904.4050237,0
+ICE.US,D,20061109,000000,15.6952,15.89,14.8043,14.8123,17247116.072959,0
+ICE.US,D,20061110,000000,14.8143,15.4144,14.7224,15.0971,11537154.378867,0
+ICE.US,D,20061113,000000,15.0041,15.7437,14.9982,15.7012,10786830.930608,0
+ICE.US,D,20061114,000000,15.9187,17.307,15.9187,17.1279,32537540.301056,0
+ICE.US,D,20061115,000000,17.1002,17.2594,16.5466,16.9669,22737208.091284,0
+ICE.US,D,20061116,000000,17.0033,17.5511,16.5604,16.7799,20295720.572328,0
+ICE.US,D,20061117,000000,16.6603,18.6941,16.6583,17.9535,70602385.629305,0
+ICE.US,D,20061120,000000,17.9714,18.4667,17.204,17.3277,31615836.150346,0
+ICE.US,D,20061121,000000,17.3128,18.0198,16.9579,17.9387,19287787.506301,0
+ICE.US,D,20061122,000000,18.0415,18.3975,17.7063,17.9387,11069267.088811,0
+ICE.US,D,20061124,000000,17.8952,18.6269,17.6509,18.4667,9343151.4727387,0
+ICE.US,D,20061127,000000,18.5053,18.6407,17.3594,17.8487,24848919.41545,0
+ICE.US,D,20061128,000000,17.8487,18.3263,17.6756,17.8843,18725761.235635,0
+ICE.US,D,20061129,000000,18.1503,18.3085,17.0558,17.2249,24230514.333933,0
+ICE.US,D,20061130,000000,17.296,17.6776,17.207,17.4295,16028898.25493,0
+ICE.US,D,20061201,000000,17.4187,17.6045,16.5703,16.8668,14836620.515486,0
+ICE.US,D,20061204,000000,16.7611,17.6065,16.5832,17.562,16408294.154784,0
+ICE.US,D,20061205,000000,17.914,18.9967,17.74,18.8592,32364472.603476,0
+ICE.US,D,20061206,000000,18.7949,18.8345,18.1701,18.6259,17544195.106154,0
+ICE.US,D,20061207,000000,18.6259,19.2291,18.4767,18.6012,16341198.677031,0
+ICE.US,D,20061208,000000,18.5398,19.2912,18.2759,19.1757,15618512.416369,0
+ICE.US,D,20061211,000000,19.7778,20.195,19.4436,20.0833,21171198.224603,0
+ICE.US,D,20061212,000000,20.1327,20.1871,19.3072,19.5147,24905299.237688,0
+ICE.US,D,20061213,000000,19.7778,20.0437,18.6427,19.0144,16756664.717353,0
+ICE.US,D,20061214,000000,19.0629,19.2458,18.2897,18.4133,19595008.73803,0
+ICE.US,D,20061215,000000,18.6249,19.0441,18.3916,18.8652,16904365.793324,0
+ICE.US,D,20061218,000000,18.8929,19.5395,18.8632,19.0836,15805109.450787,0
+ICE.US,D,20061219,000000,18.6318,19.5543,18.3936,19.3012,12905870.771986,0
+ICE.US,D,20061220,000000,19.4248,19.6383,19.0144,19.5167,11599734.009344,0
+ICE.US,D,20061221,000000,19.5167,19.5167,18.7159,18.9126,14499515.803486,0
+ICE.US,D,20061222,000000,18.8068,19.0579,18.4113,18.4894,8820018.1263563,0
+ICE.US,D,20061226,000000,18.434,19.1055,18.2996,18.7059,10742868.929832,0
+ICE.US,D,20061227,000000,18.7307,19.0441,18.5785,18.973,5888654.7315476,0
+ICE.US,D,20061228,000000,18.8049,19.5109,18.7584,19.3358,9274368.9998569,0
+ICE.US,D,20061229,000000,19.1757,19.4317,18.962,19.14,12763822.343363,0
+ICE.US,D,20070103,000000,19.2251,20.9415,19.1845,20.5282,31736484.620969,0
+ICE.US,D,20070104,000000,20.5282,21.5328,20.2474,21.4675,21438947.006743,0
+ICE.US,D,20070105,000000,21.6258,22.4672,21.4655,22.0954,24787473.550883,0
+ICE.US,D,20070108,000000,22.2397,22.6619,21.7226,22.2921,18075776.576226,0
+ICE.US,D,20070109,000000,22.2921,22.387,21.7325,22.1101,15642748.30623,0
+ICE.US,D,20070110,000000,22.0567,24.1402,21.8176,23.9938,29627031.726132,0
+ICE.US,D,20070111,000000,23.9938,24.4377,23.5478,24.2173,19233662.067841,0
+ICE.US,D,20070112,000000,23.8287,24.0373,23.2809,23.9028,18057175.128731,0
+ICE.US,D,20070116,000000,23.8692,24.4377,22.6975,22.9151,22948603.347274,0
+ICE.US,D,20070117,000000,22.6313,23.7654,22.6204,23.6269,22469437.058607,0
+ICE.US,D,20070118,000000,23.5478,23.5498,22.5838,22.9151,21335223.102367,0
+ICE.US,D,20070119,000000,22.5877,22.8815,22.0093,22.5126,20363373.324851,0
+ICE.US,D,20070122,000000,22.5126,22.8281,21.9194,22.0163,14197358.591307,0
+ICE.US,D,20070123,000000,22.0123,23.1157,21.8453,22.9704,15585812.220609,0
+ICE.US,D,20070124,000000,23.2137,24.3022,23.1069,24.1936,17394813.103379,0
+ICE.US,D,20070125,000000,24.4971,24.9223,23.2077,23.3698,22594022.862586,0
+ICE.US,D,20070126,000000,23.5261,24.0046,22.8626,23.9779,19856575.916916,0
+ICE.US,D,20070129,000000,24.0373,24.0689,22.8815,23.0377,16665353.577499,0
+ICE.US,D,20070130,000000,22.6362,23.4876,22.5463,23.3194,16406024.600185,0
+ICE.US,D,20070131,000000,23.2413,23.7753,22.9012,23.1593,10886619.524403,0
+ICE.US,D,20070201,000000,23.4065,24.1629,23.4065,24.0452,15461226.41663,0
+ICE.US,D,20070202,000000,24.4831,25.3296,24.4831,25.2722,27214296.9557,0
+ICE.US,D,20070205,000000,25.3138,25.5441,24.8609,25.4749,14571118.02602,0
+ICE.US,D,20070206,000000,25.5441,25.5441,24.4694,25.3424,20006546.547486,0
+ICE.US,D,20070207,000000,24.9223,26.2708,24.4831,26.262,29942718.27515,0
+ICE.US,D,20070208,000000,26.3934,28.0367,26.0216,26.9778,41512582.963655,0
+ICE.US,D,20070209,000000,26.698,27.4623,25.7508,26.4942,28046930.190904,0
+ICE.US,D,20070212,000000,26.4014,26.4705,25.2999,25.47,20203033.944839,0
+ICE.US,D,20070213,000000,25.6806,26.8265,25.641,26.7593,23664196.744123,0
+ICE.US,D,20070214,000000,26.782,27.4068,26.2975,26.8987,20352770.944788,0
+ICE.US,D,20070215,000000,27.0549,27.7342,26.873,27.5117,18820459.513791,0
+ICE.US,D,20070216,000000,27.481,28.0871,27.0746,28.0871,21162160.461727,0
+ICE.US,D,20070220,000000,28.2948,29.245,27.9498,28.8445,27824252.902137,0
+ICE.US,D,20070221,000000,29.0186,29.6216,28.7367,29.065,31541433.394529,0
+ICE.US,D,20070222,000000,29.2202,29.2855,28.3027,28.4816,24726018.583825,0
+ICE.US,D,20070223,000000,28.4075,29.0927,28.2404,28.7279,23863533.221379,0
+ICE.US,D,20070226,000000,28.9414,29.2637,27.6877,27.8814,23972320.133919,0
+ICE.US,D,20070227,000000,27.0183,27.2398,25.3859,25.647,37914326.525401,0
+ICE.US,D,20070228,000000,25.7785,26.782,24.9607,26.7434,47740575.551835,0
+ICE.US,D,20070301,000000,25.8111,27.2012,25.3049,26.7108,39893406.454308,0
+ICE.US,D,20070302,000000,26.2531,26.5209,24.4288,24.5831,59840904.12671,0
+ICE.US,D,20070305,000000,24.1055,25.2336,23.8188,24.323,47186441.141478,0
+ICE.US,D,20070306,000000,25.2762,25.5421,24.5692,25.2642,45723020.401875,0
+ICE.US,D,20070307,000000,24.9509,25.0952,22.8468,22.8992,71801404.269551,0
+ICE.US,D,20070308,000000,23.2551,24.2073,22.7984,23.3037,76735135.812603,0
+ICE.US,D,20070309,000000,23.7377,23.8613,22.5927,23.2374,43368351.437423,0
+ICE.US,D,20070312,000000,23.0782,24.0086,22.9803,23.8534,29288793.248221,0
+ICE.US,D,20070313,000000,23.8534,23.9068,22.7598,22.8835,31875718.356878,0
+ICE.US,D,20070314,000000,22.9704,23.5715,22.1765,23.4025,44089255.632487,0
+ICE.US,D,20070315,000000,23.5191,23.6793,22.4059,22.7262,65713956.176086,0
+ICE.US,D,20070316,000000,22.9052,23.2374,22.2012,22.4177,28462946.426279,0
+ICE.US,D,20070319,000000,22.6817,23.1513,22.5799,22.7065,27648920.706898,0
+ICE.US,D,20070320,000000,22.7065,23.4154,22.6313,23.0386,26330100.12776,0
+ICE.US,D,20070321,000000,23.1978,23.5458,22.8151,23.0139,25821716.863492,0
+ICE.US,D,20070322,000000,23.2156,23.2156,22.4959,22.576,24868087.240207,0
+ICE.US,D,20070323,000000,22.5838,22.6431,21.863,21.9194,25001593.486057,0
+ICE.US,D,20070326,000000,21.9085,22.1548,21.1798,21.4418,30339574.776871,0
+ICE.US,D,20070327,000000,21.5012,22.1063,21.3617,21.8037,33256044.472474,0
+ICE.US,D,20070328,000000,21.6475,22.1932,21.4735,21.6376,31094968.313011,0
+ICE.US,D,20070329,000000,21.8967,22.2111,21.5328,21.8096,26545038.275799,0
+ICE.US,D,20070330,000000,21.9797,22.0844,21.5604,21.6841,17944449.871445,0
+ICE.US,D,20070402,000000,21.9154,22.6896,21.3914,22.6837,29869656.619778,0
+ICE.US,D,20070403,000000,22.5927,22.5927,21.9154,21.9372,31631824.171335,0
+ICE.US,D,20070404,000000,21.8867,22.4889,21.7701,22.3297,21674712.667195,0
+ICE.US,D,20070405,000000,22.3327,23.0782,22.3119,22.8597,20898158.872004,0
+ICE.US,D,20070409,000000,23.0584,23.3965,22.6896,22.7984,16953975.38451,0
+ICE.US,D,20070410,000000,22.9329,23.2137,22.5541,22.6995,14075905.055863,0
+ICE.US,D,20070411,000000,22.7617,22.8241,22.2961,22.5186,12941854.944476,0
+ICE.US,D,20070412,000000,22.3475,22.7262,22.132,22.4692,10262057.112943,0
+ICE.US,D,20070413,000000,22.5443,23.1504,22.5284,23.0218,17685955.289206,0
+ICE.US,D,20070416,000000,23.1376,23.4509,22.9516,23.0624,15473638.169765,0
+ICE.US,D,20070417,000000,23.1662,23.6131,23.0643,23.271,18407248.868638,0
+ICE.US,D,20070418,000000,23.3521,23.531,23.0139,23.2196,10705693.342318,0
+ICE.US,D,20070419,000000,23.0139,23.275,22.7637,23.007,9959771.4544928,0
+ICE.US,D,20070420,000000,23.3115,23.9641,23.2453,23.7436,25529517.77724,0
+ICE.US,D,20070423,000000,23.6952,23.9295,23.3561,23.4806,15378935.846057,0
+ICE.US,D,20070424,000000,23.6389,23.9532,23.0604,23.09,12356493.930626,0
+ICE.US,D,20070425,000000,23.3017,23.3887,22.9369,23.1533,12037297.865364,0
+ICE.US,D,20070426,000000,23.2374,23.265,22.8548,22.9112,8908551.9948519,0
+ICE.US,D,20070427,000000,22.9329,22.9803,22.393,22.4869,7761196.063365,0
+ICE.US,D,20070430,000000,23.3304,23.4609,22.4672,22.5284,20712036.178542,0
+ICE.US,D,20070501,000000,22.7579,22.7598,21.6515,21.8186,21091386.565937,0
+ICE.US,D,20070502,000000,22.3475,23.2374,22.2635,22.576,29549266.105325,0
+ICE.US,D,20070503,000000,23.0406,23.9364,23.011,23.9068,32305573.41381,0
+ICE.US,D,20070504,000000,24.1213,24.6769,24.1213,24.5504,28264132.836602,0
+ICE.US,D,20070507,000000,24.5632,24.6335,23.9592,24.3289,14380567.476036,0
+ICE.US,D,20070508,000000,24.1509,24.1993,23.6813,23.8968,13153622.391237,0
+ICE.US,D,20070509,000000,23.7753,24.6978,23.6793,24.403,17468445.181564,0
+ICE.US,D,20070510,000000,24.403,25.1664,23.8613,23.9225,31261545.934005,0
+ICE.US,D,20070511,000000,24.4397,24.9924,24.0728,24.932,23519658.278324,0
+ICE.US,D,20070514,000000,24.8362,25.2762,24.5771,24.6226,15523230.567355,0
+ICE.US,D,20070515,000000,24.5692,25.0024,24.144,24.3626,16379574.782063,0
+ICE.US,D,20070516,000000,24.4831,24.7838,24.2193,24.4496,14301377.820971,0
+ICE.US,D,20070517,000000,24.414,24.8956,24.3913,24.7956,12402475.673173,0
+ICE.US,D,20070518,000000,24.8936,25.0952,24.6325,24.6879,9849591.8607204,0
+ICE.US,D,20070521,000000,24.6918,26.1601,24.6918,25.9159,36955593.438432,0
+ICE.US,D,20070522,000000,26.1601,27.0183,26.0909,26.8542,32174540.011539,0
+ICE.US,D,20070523,000000,27.1992,27.2012,26.1541,26.34,22455222.000726,0
+ICE.US,D,20070524,000000,26.2531,26.4942,25.0388,25.2178,25116669.208979,0
+ICE.US,D,20070525,000000,25.5619,25.8358,25.3829,25.7201,12572159.266615,0
+ICE.US,D,20070529,000000,25.7201,26.3657,25.7053,26.2046,11237702.629501,0
+ICE.US,D,20070530,000000,26.077,26.6812,25.4877,26.3846,16745000.379926,0
+ICE.US,D,20070531,000000,26.4093,26.608,25.466,25.7101,18961890.995753,0
+ICE.US,D,20070601,000000,25.9406,26.2431,25.3612,25.3612,11590714.451451,0
+ICE.US,D,20070604,000000,25.2178,26.5496,25.1575,26.5496,19865975.756684,0
+ICE.US,D,20070605,000000,26.5496,26.8542,26.0059,26.3934,18052957.640908,0
+ICE.US,D,20070606,000000,26.079,27.4939,25.9505,27.1419,29371370.041589,0
+ICE.US,D,20070607,000000,27.2695,27.5759,25.9001,26.0236,29000738.829859,0
+ICE.US,D,20070608,000000,25.7645,26.172,25.2069,25.8339,19222103.92615,0
+ICE.US,D,20070611,000000,26.077,26.7256,25.7844,26.4685,16715399.076897,0
+ICE.US,D,20070612,000000,26.4725,27.0085,26.081,26.432,19344381.742788,0
+ICE.US,D,20070613,000000,26.4864,26.698,25.9159,26.2105,13393481.138792,0
+ICE.US,D,20070614,000000,26.3381,27.6303,26.3173,27.4791,26502570.095051,0
+ICE.US,D,20070615,000000,27.9813,28.4194,27.5157,27.843,22677453.267398,0
+ICE.US,D,20070618,000000,27.8874,28.1652,27.0282,27.3941,12615553.878742,0
+ICE.US,D,20070619,000000,27.4998,28.1098,27.314,27.7282,16068357.556475,0
+ICE.US,D,20070620,000000,27.7629,28.8218,27.5502,28.0467,25576433.030881,0
+ICE.US,D,20070621,000000,28.0744,28.3522,27.6778,28.1287,17056969.066774,0
+ICE.US,D,20070622,000000,28.3146,28.5994,27.2695,27.5908,15837786.384623,0
+ICE.US,D,20070625,000000,27.6303,28.0644,26.3074,26.4785,17326581.83694,0
+ICE.US,D,20070626,000000,26.7721,27.1033,25.5263,25.8199,18546883.114181,0
+ICE.US,D,20070627,000000,25.6311,26.791,25.0586,26.791,21054534.622571,0
+ICE.US,D,20070628,000000,26.9007,26.9659,26.3035,26.3994,12055196.398222,0
+ICE.US,D,20070629,000000,26.4161,26.7681,25.904,26.2244,8805034.4136203,0
+ICE.US,D,20070702,000000,26.4685,26.4705,25.641,25.7241,10480742.453401,0
+ICE.US,D,20070703,000000,25.9218,26.5022,25.7785,26.4122,7906212.9156717,0
+ICE.US,D,20070705,000000,26.5289,27.0124,26.1324,26.9324,9902360.0165276,0
+ICE.US,D,20070706,000000,27.4791,27.8113,27.0549,27.6936,15293354.219038,0
+ICE.US,D,20070709,000000,27.9833,28.4134,27.5631,27.8093,18050409.954618,0
+ICE.US,D,20070710,000000,27.8113,28.004,27.2249,27.6264,12780793.433454,0
+ICE.US,D,20070711,000000,27.8469,29.6948,27.4425,29.6336,34677908.291888,0
+ICE.US,D,20070712,000000,29.9252,30.5916,29.3588,29.9786,35921051.766372,0
+ICE.US,D,20070713,000000,29.8401,29.9806,29.3785,29.6414,11428901.479172,0
+ICE.US,D,20070716,000000,29.8362,30.8913,29.7007,30.1536,20971626.09395,0
+ICE.US,D,20070717,000000,30.3741,30.5609,29.5969,29.5969,13032709.948355,0
+ICE.US,D,20070718,000000,29.2687,29.4179,28.6221,28.9019,16128454.229493,0
+ICE.US,D,20070719,000000,29.2509,29.3588,28.4114,28.6221,12516919.278616,0
+ICE.US,D,20070720,000000,28.5834,29.2904,28.3265,28.4233,16737748.7282,0
+ICE.US,D,20070723,000000,28.6329,28.6823,27.4257,27.6936,10377577.846571,0
+ICE.US,D,20070724,000000,27.2695,27.5117,25.8319,26.2124,13873114.688699,0
+ICE.US,D,20070725,000000,26.3361,26.9085,24.9697,25.4967,22382518.376695,0
+ICE.US,D,20070726,000000,25.1871,26.1848,24.9964,25.9604,20821853.695422,0
+ICE.US,D,20070727,000000,25.9604,27.4751,25.6637,26.8542,21547115.961238,0
+ICE.US,D,20070730,000000,27.306,27.7609,26.9718,27.745,13652819.218597,0
+ICE.US,D,20070731,000000,27.8153,28.1841,26.6446,26.8067,12987478.65568,0
+ICE.US,D,20070801,000000,26.6554,26.8828,25.7221,26.608,16432008.168454,0
+ICE.US,D,20070802,000000,26.697,27.2873,25.9959,27.0035,11815359.901202,0
+ICE.US,D,20070803,000000,27.0589,28.0624,26.608,27.308,16540207.464586,0
+ICE.US,D,20070806,000000,27.1439,27.7154,26.3914,27.2398,12994071.893839,0
+ICE.US,D,20070807,000000,27.3307,28.0564,27.0183,27.8212,10748511.463302,0
+ICE.US,D,20070808,000000,28.0981,28.7803,27.9982,28.362,10611805.185923,0
+ICE.US,D,20070809,000000,27.837,29.1708,27.2813,27.314,15614269.643846,0
+ICE.US,D,20070810,000000,27.1775,27.6758,26.3055,26.791,16641478.753142,0
+ICE.US,D,20070813,000000,27.1013,27.2981,25.986,26.077,12975214.565189,0
+ICE.US,D,20070814,000000,26.0652,26.3806,25.0665,25.3869,13262440.656805,0
+ICE.US,D,20070815,000000,25.1476,25.2336,23.5805,23.7753,18414843.380884,0
+ICE.US,D,20070816,000000,23.0604,23.1998,20.7981,22.9704,38146414.779202,0
+ICE.US,D,20070817,000000,23.7753,24.1252,22.832,23.6873,19528352.202656,0
+ICE.US,D,20070820,000000,23.7753,24.7016,23.7287,24.4248,18834556.239279,0
+ICE.US,D,20070821,000000,24.3022,24.4248,23.4272,23.9779,15066641.492283,0
+ICE.US,D,20070822,000000,24.7076,25.5421,24.5327,24.6285,15288741.278519,0
+ICE.US,D,20070823,000000,25.0843,25.3443,24.403,24.7551,9975082.8569301,0
+ICE.US,D,20070824,000000,24.6552,25.2959,24.4477,25.2762,5383558.4781745,0
+ICE.US,D,20070827,000000,25.2336,25.4235,24.7036,24.8639,5371346.9798569,0
+ICE.US,D,20070828,000000,24.5267,24.6552,23.7753,23.9295,7463685.167509,0
+ICE.US,D,20070829,000000,24.1756,24.9103,24.0234,24.768,8057295.0616186,0
+ICE.US,D,20070830,000000,24.415,25.3088,24.3022,24.7867,6658130.8337431,0
+ICE.US,D,20070831,000000,25.2278,25.9327,25.0141,25.8763,8782810.1744264,0
+ICE.US,D,20070904,000000,25.6974,26.606,25.5204,26.2224,9402045.6054639,0
+ICE.US,D,20070905,000000,25.9001,25.9832,24.8629,24.9944,11754760.568364,0
+ICE.US,D,20070906,000000,25.2069,25.2435,24.1579,24.4951,11606213.972051,0
+ICE.US,D,20070907,000000,24.0145,24.1252,23.3501,23.5617,9737185.1906441,0
+ICE.US,D,20070910,000000,23.7861,23.9779,23.0337,23.444,10549527.960447,0
+ICE.US,D,20070911,000000,23.5211,23.9147,23.2196,23.3204,7890568.7665932,0
+ICE.US,D,20070912,000000,23.3561,23.6952,23.0238,23.3115,7562929.6345787,0
+ICE.US,D,20070913,000000,23.4648,23.5123,22.7984,22.8942,9692635.5734595,0
+ICE.US,D,20070914,000000,22.5838,22.8645,22.4573,22.6541,7942845.3878482,0
+ICE.US,D,20070917,000000,22.6758,22.8597,22.2941,22.4405,8124394.5849227,0
+ICE.US,D,20070918,000000,22.6521,24.2785,22.2921,24.063,14121265.806198,0
+ICE.US,D,20070919,000000,24.5228,24.7462,23.1513,23.3461,11801971.14729,0
+ICE.US,D,20070920,000000,23.2196,24.5929,23.1118,24.0145,14140433.630955,0
+ICE.US,D,20070921,000000,24.3022,24.4624,23.8336,24.0294,9824003.7451472,0
+ICE.US,D,20070924,000000,23.9552,25.1624,23.7287,25.1555,16358674.449719,0
+ICE.US,D,20070925,000000,25.8981,26.9975,25.8823,26.8107,109518427.20751,0
+ICE.US,D,20070926,000000,27.1439,27.3821,26.7643,26.9481,21116936.248767,0
+ICE.US,D,20070927,000000,27.0509,27.3951,26.7395,27.0489,12447849.571551,0
+ICE.US,D,20070928,000000,26.9541,27.0549,26.6693,26.9481,9318350.2170039,0
+ICE.US,D,20071001,000000,27.0262,27.6382,26.9224,27.314,8484026.9525076,0
+ICE.US,D,20071002,000000,27.5948,28.2483,27.3506,27.4336,13577271.571601,0
+ICE.US,D,20071003,000000,27.4078,27.4287,26.9304,27.2359,8277148.5551794,0
+ICE.US,D,20071004,000000,27.1854,27.5295,26.96,27.3506,6721843.2187447,0
+ICE.US,D,20071005,000000,27.6225,28.1554,27.4583,27.9853,8936699.9333705,0
+ICE.US,D,20071008,000000,28.0327,28.9642,28.0288,28.5874,7740257.2982775,0
+ICE.US,D,20071009,000000,28.8959,29.0166,28.2681,29.0166,9822687.9294017,0
+ICE.US,D,20071010,000000,28.9987,29.3568,28.6388,28.8642,6456324.5470712,0
+ICE.US,D,20071011,000000,29.2489,29.2667,27.1647,27.745,10315568.638906,0
+ICE.US,D,20071012,000000,27.8717,28.7367,27.4959,28.6111,7019473.4583807,0
+ICE.US,D,20071015,000000,28.6141,28.7861,27.6995,27.9052,6071866.6504404,0
+ICE.US,D,20071016,000000,27.8232,27.8232,27.1192,27.5711,6293407.1391308,0
+ICE.US,D,20071017,000000,27.8469,28.2908,27.5414,28.0268,8042081.7638141,0
+ICE.US,D,20071018,000000,27.8469,29.0007,27.6571,28.716,9070293.1585863,0
+ICE.US,D,20071019,000000,29.0907,29.6029,28.5053,29.0828,20805332.672976,0
+ICE.US,D,20071022,000000,28.8802,29.2667,28.186,28.6181,12743025.172591,0
+ICE.US,D,20071023,000000,28.9919,30.0271,28.8317,29.8975,12894045.623872,0
+ICE.US,D,20071024,000000,29.776,31.2165,29.4526,31.1315,22251846.039929,0
+ICE.US,D,20071025,000000,30.4948,30.9337,29.677,29.9212,17686212.181749,0
+ICE.US,D,20071026,000000,30.4147,30.5125,29.8007,30.202,8545315.0405514,0
+ICE.US,D,20071029,000000,30.2297,30.9881,30.1259,30.6915,7349269.8809297,0
+ICE.US,D,20071030,000000,30.5838,31.0998,30.2703,30.3168,8892169.5325571,0
+ICE.US,D,20071031,000000,30.6619,31.612,30.387,31.5774,11504462.274211,0
+ICE.US,D,20071101,000000,31.2215,31.3776,30.3088,30.5689,10770499.037712,0
+ICE.US,D,20071102,000000,30.9257,31.0889,29.8401,30.9781,7746687.7029737,0
+ICE.US,D,20071105,000000,30.5165,31.35,30.1229,31.0088,9318872.0931951,0
+ICE.US,D,20071106,000000,30.7053,31.8186,30.7053,31.6377,10286822.970099,0
+ICE.US,D,20071107,000000,31.2215,31.9383,30.728,30.7607,8673932.236968,0
+ICE.US,D,20071108,000000,30.7202,31.1681,29.065,30.3405,12733384.622486,0
+ICE.US,D,20071109,000000,29.7561,30.2891,29.1837,29.3498,8915515.4010069,0
+ICE.US,D,20071112,000000,29.4279,29.685,28.6033,28.6221,9218377.550598,0
+ICE.US,D,20071113,000000,28.6309,29.7828,28.6309,29.7828,7093020.5799765,0
+ICE.US,D,20071114,000000,29.9065,30.9534,29.859,30.3573,10234673.783727,0
+ICE.US,D,20071115,000000,30.4858,30.8131,29.9015,30.6015,8351898.2170684,0
+ICE.US,D,20071116,000000,30.7429,31.0504,30.377,31.0504,8398823.5845883,0
+ICE.US,D,20071119,000000,30.9781,32.7371,30.9514,31.9739,16557330.262873,0
+ICE.US,D,20071120,000000,31.7564,32.0164,29.2954,30.0864,15538371.045226,0
+ICE.US,D,20071121,000000,29.3378,30.036,28.8178,29.3034,8232022.4468534,0
+ICE.US,D,20071123,000000,29.5604,29.9262,29.2667,29.8007,2734777.892824,0
+ICE.US,D,20071126,000000,29.9786,30.2683,28.9147,28.983,8734476.954856,0
+ICE.US,D,20071127,000000,29.0996,29.3528,27.6877,28.4649,12357535.660233,0
+ICE.US,D,20071128,000000,28.6735,30.0884,28.5567,30.0884,8883567.6778951,0
+ICE.US,D,20071129,000000,29.7798,30.3256,29.5258,30.0162,6701121.9020702,0
+ICE.US,D,20071130,000000,30.7143,30.7143,29.1352,29.6157,7535488.6562492,0
+ICE.US,D,20071203,000000,29.6137,29.6137,28.7279,28.8682,7029925.1416351,0
+ICE.US,D,20071204,000000,28.7387,29.4377,28.7387,28.8395,6363471.0405671,0
+ICE.US,D,20071205,000000,29.0453,30.5046,28.9503,30.4225,9310097.2911907,0
+ICE.US,D,20071206,000000,30.5481,31.0425,29.9509,31.0128,5500185.6702383,0
+ICE.US,D,20071207,000000,30.8329,31.4864,30.6876,31.1453,4468146.1720098,0
+ICE.US,D,20071210,000000,31.4794,31.7869,31.1077,31.2729,3972829.0288927,0
+ICE.US,D,20071211,000000,31.5793,32.1093,30.2465,30.3633,6790096.7357195,0
+ICE.US,D,20071212,000000,31.1601,31.5715,30.4127,31.0781,7630737.1294599,0
+ICE.US,D,20071213,000000,30.7686,32.1815,30.7429,32.0767,9123958.4155205,0
+ICE.US,D,20071214,000000,31.7288,33.9029,31.7288,32.9448,11916626.132818,0
+ICE.US,D,20071217,000000,33.111,33.4085,31.9294,31.9847,7136871.3280759,0
+ICE.US,D,20071218,000000,32.2843,32.6947,31.1018,31.5566,7286825.7764391,0
+ICE.US,D,20071219,000000,31.8137,33.1357,31.3896,32.9655,9457826.6860257,0
+ICE.US,D,20071220,000000,33.3254,33.5114,32.5079,33.4085,6047690.4324694,0
+ICE.US,D,20071221,000000,33.9168,33.9168,32.7411,33.0733,9861886.2928513,0
+ICE.US,D,20071224,000000,33.1515,34.2401,32.8202,34.1748,3325287.8828136,0
+ICE.US,D,20071226,000000,33.9721,34.5771,33.6132,34.505,3937459.7802874,0
+ICE.US,D,20071227,000000,34.2826,34.3874,33.6152,33.636,3667091.5033105,0
+ICE.US,D,20071228,000000,33.8485,34.1462,33.3798,33.6013,3810601.3875459,0
+ICE.US,D,20071231,000000,33.5579,34.3746,33.4155,34.1462,3378488.9126708,0
+ICE.US,D,20080102,000000,34.3894,34.3894,32.7807,32.9053,7420981.3333648,0
+ICE.US,D,20080103,000000,33.1475,33.1515,31.6921,31.9116,9725620.9806257,0
+ICE.US,D,20080104,000000,31.2235,31.61,30.0142,30.2931,8139140.6214863,0
+ICE.US,D,20080107,000000,30.5165,30.8486,28.3255,29.1174,14021107.044407,0
+ICE.US,D,20080108,000000,29.3665,30.9981,29.2272,29.2855,12941765.942334,0
+ICE.US,D,20080109,000000,29.067,29.9322,27.7796,28.886,12017936.865505,0
+ICE.US,D,20080110,000000,28.5567,31.2215,28.53,30.7725,11650270.031907,0
+ICE.US,D,20080111,000000,30.5165,31.1621,29.9065,30.7083,7676425.5694957,0
+ICE.US,D,20080114,000000,30.6035,31.0425,30.1426,30.5956,6614535.9667997,0
+ICE.US,D,20080115,000000,30.1873,30.5728,28.8297,28.973,8348557.6026123,0
+ICE.US,D,20080116,000000,28.6745,28.8782,25.5441,26.34,23185238.801376,0
+ICE.US,D,20080117,000000,26.3806,26.606,23.1899,23.2285,21288322.008159,0
+ICE.US,D,20080118,000000,23.9167,24.7956,23.6082,24.587,27013877.281931,0
+ICE.US,D,20080122,000000,22.8626,25.1822,22.5057,24.4604,15201774.049985,0
+ICE.US,D,20080123,000000,23.7476,25.4749,23.1336,25.4383,17138503.119148,0
+ICE.US,D,20080124,000000,25.5945,26.9402,25.1871,26.7108,15183821.913565,0
+ICE.US,D,20080125,000000,27.4425,27.4425,25.6597,25.7844,12554072.615596,0
+ICE.US,D,20080128,000000,27.0529,27.0816,23.9987,24.8776,26322063.638971,0
+ICE.US,D,20080129,000000,25.1269,25.2762,24.3468,25.1694,11527716.106356,0
+ICE.US,D,20080130,000000,24.8589,25.7221,24.3082,24.5425,12005883.143711,0
+ICE.US,D,20080131,000000,23.8633,25.0586,22.9131,24.6899,21204695.394081,0
+ICE.US,D,20080201,000000,24.6552,25.2099,23.8217,24.0274,14593392.834613,0
+ICE.US,D,20080204,000000,24.3773,24.8352,24.0373,24.1669,10139557.80234,0
+ICE.US,D,20080205,000000,23.7772,24.3656,22.0894,22.1101,20801708.869888,0
+ICE.US,D,20080206,000000,22.302,22.302,20.3335,20.5599,39235326.64561,0
+ICE.US,D,20080207,000000,21.7434,23.5281,21.6258,23.1316,40094861.789356,0
+ICE.US,D,20080208,000000,23.4876,23.5904,22.2309,22.6718,21955575.105721,0
+ICE.US,D,20080211,000000,23.0446,23.5251,22.389,23.0881,11694912.696785,0
+ICE.US,D,20080212,000000,23.3392,24.5652,23.2018,23.6913,18573036.595629,0
+ICE.US,D,20080213,000000,24.0887,24.5148,23.7337,24.4268,10795643.153968,0
+ICE.US,D,20080214,000000,24.4802,24.503,23.5933,23.6576,7791633.7842416,0
+ICE.US,D,20080215,000000,23.5251,23.5914,22.8855,23.4826,7352248.4184934,0
+ICE.US,D,20080219,000000,23.7811,24.0234,22.5799,22.6323,8119714.8927978,0
+ICE.US,D,20080220,000000,22.4296,23.891,22.0093,23.8267,11874476.53928,0
+ICE.US,D,20080221,000000,23.8375,24.1035,23.276,23.6913,9347688.5591601,0
+ICE.US,D,20080222,000000,23.7476,23.8613,22.8004,23.8613,7346661.5113619,0
+ICE.US,D,20080225,000000,23.8613,24.757,23.6239,24.757,10948322.281514,0
+ICE.US,D,20080226,000000,24.5574,24.8253,23.9087,24.0392,9980942.8388128,0
+ICE.US,D,20080227,000000,23.9315,24.3626,23.6082,23.889,7338276.0937247,0
+ICE.US,D,20080228,000000,23.6636,23.9453,23.1573,23.7654,7673620.9906624,0
+ICE.US,D,20080229,000000,23.4806,23.9147,23.0357,23.1157,7877689.7522173,0
+ICE.US,D,20080303,000000,23.1177,24.3121,23.1157,23.5775,11787885.547069,0
+ICE.US,D,20080304,000000,23.699,24.2469,23.3411,24.0125,12459423.895449,0
+ICE.US,D,20080305,000000,24.3002,25.5926,24.1272,24.2755,27061175.851612,0
+ICE.US,D,20080306,000000,23.5498,24.3309,23.2443,23.4954,18047651.899631,0
+ICE.US,D,20080307,000000,23.1533,24.1816,22.7163,23.3965,19063258.366167,0
+ICE.US,D,20080310,000000,23.7486,23.7486,21.6781,21.8017,20102938.900488,0
+ICE.US,D,20080311,000000,22.3762,24.4357,22.0627,24.3566,17259967.77986,0
+ICE.US,D,20080312,000000,24.0768,24.3913,23.6676,23.6971,10333168.812313,0
+ICE.US,D,20080313,000000,23.2611,24.8105,22.4405,24.5287,19581494.572011,0
+ICE.US,D,20080314,000000,24.761,24.8332,22.8528,23.2987,15062630.327604,0
+ICE.US,D,20080317,000000,22.2091,22.8301,19.5563,21.7148,29262745.962511,0
+ICE.US,D,20080318,000000,22.5146,23.5458,22.4997,23.5458,13966796.521948,0
+ICE.US,D,20080319,000000,23.5884,23.5884,21.6652,21.7355,12352367.467721,0
+ICE.US,D,20080320,000000,21.8017,22.2111,21.0355,22.1468,15120141.892978,0
+ICE.US,D,20080324,000000,22.044,23.2255,22.0123,22.5967,8706994.5096198,0
+ICE.US,D,20080325,000000,22.8597,23.6447,22.3386,23.4105,7463076.3119526,0
+ICE.US,D,20080326,000000,23.2394,24.1856,22.7884,23.7456,9701652.0971881,0
+ICE.US,D,20080327,000000,24.1232,24.415,23.2433,23.271,7810270.6303154,0
+ICE.US,D,20080328,000000,23.271,23.7506,22.8815,23.0139,6191812.2064251,0
+ICE.US,D,20080331,000000,22.7884,23.3392,22.1765,23.1513,9869744.7773574,0
+ICE.US,D,20080401,000000,23.5231,24.6769,23.4154,24.6769,9010968.174587,0
+ICE.US,D,20080402,000000,24.8332,26.7494,24.5672,26.2164,20266091.961825,0
+ICE.US,D,20080403,000000,26.1156,26.78,25.4779,26.4805,8284577.1997994,0
+ICE.US,D,20080404,000000,26.5646,26.7375,26.077,26.1521,7719485.4122046,0
+ICE.US,D,20080407,000000,26.4705,27.0391,26.3094,26.5883,6685669.9167054,0
+ICE.US,D,20080408,000000,26.432,27.0262,26.0157,26.262,7847296.5324112,0
+ICE.US,D,20080409,000000,26.2798,26.5436,25.6568,25.9663,7429712.6456866,0
+ICE.US,D,20080410,000000,25.8743,26.698,25.6617,26.6367,7760937.1480454,0
+ICE.US,D,20080411,000000,26.1927,26.9639,25.9979,26.2293,8289628.0713083,0
+ICE.US,D,20080414,000000,26.2293,26.4962,25.9366,26.1216,3649528.751258,0
+ICE.US,D,20080415,000000,26.4665,26.6446,25.9178,26.2915,5294408.6744067,0
+ICE.US,D,20080416,000000,26.5883,27.0015,26.3499,27.0015,6926619.9518767,0
+ICE.US,D,20080417,000000,26.8512,28.1198,26.8157,27.8805,16437829.717594,0
+ICE.US,D,20080418,000000,28.1178,28.5133,27.7173,27.7906,9405595.5772292,0
+ICE.US,D,20080421,000000,27.8775,28.544,27.6857,28.3046,7599154.5174042,0
+ICE.US,D,20080422,000000,27.7816,28.2147,26.344,26.6594,14672253.788588,0
+ICE.US,D,20080423,000000,26.783,27.312,26.5169,26.8671,6072059.8255422,0
+ICE.US,D,20080424,000000,26.9659,28.2384,26.8671,28.0307,7857035.1871486,0
+ICE.US,D,20080425,000000,28.186,28.6942,27.6995,28.4747,8567352.1729715,0
+ICE.US,D,20080428,000000,28.544,28.544,27.2606,27.4118,8934226.0784024,0
+ICE.US,D,20080429,000000,27.5058,27.5592,26.782,26.9204,6785342.2008852,0
+ICE.US,D,20080430,000000,26.9718,27.845,26.782,27.5235,6998798.6655528,0
+ICE.US,D,20080501,000000,27.5868,28.3837,27.1874,28.3837,9689641.8650762,0
+ICE.US,D,20080502,000000,29.1391,29.4743,27.8874,28.5795,14038153.988595,0
+ICE.US,D,20080505,000000,28.5717,29.0927,28.2048,28.8395,6495246.8016057,0
+ICE.US,D,20080506,000000,28.7891,29.3301,28.4134,29.2934,7247136.8898254,0
+ICE.US,D,20080507,000000,29.2934,29.6711,28.2681,28.3403,6663112.9308702,0
+ICE.US,D,20080508,000000,28.544,28.983,27.9675,28.3363,6160372.2000728,0
+ICE.US,D,20080509,000000,28.2711,28.364,27.6026,27.7737,5836066.6027987,0
+ICE.US,D,20080512,000000,27.843,28.1969,27.5444,28.1326,5312758.2862978,0
+ICE.US,D,20080513,000000,28.3779,28.716,27.9498,28.5044,5147881.8198647,0
+ICE.US,D,20080514,000000,28.6033,28.7803,28.3946,28.6111,4480724.8041593,0
+ICE.US,D,20080515,000000,28.5242,28.977,28.0268,28.2028,6413622.7357028,0
+ICE.US,D,20080516,000000,28.3106,28.45,27.1854,27.4078,9169989.7160772,0
+ICE.US,D,20080519,000000,27.4978,28.4124,26.9679,27.1073,6850887.2208834,0
+ICE.US,D,20080520,000000,27.0055,27.1874,26.4835,26.7148,6959394.9903458,0
+ICE.US,D,20080521,000000,26.783,27.0242,25.3672,25.4235,8286391.6298128,0
+ICE.US,D,20080522,000000,25.2841,25.6854,25.1526,25.4037,5635152.3603138,0
+ICE.US,D,20080523,000000,25.4847,25.4967,24.6473,25.3157,6647669.0366092,0
+ICE.US,D,20080527,000000,25.2495,25.288,24.0491,24.85,8267637.4627347,0
+ICE.US,D,20080528,000000,24.938,25.4482,24.3022,24.6918,7403158.6546045,0
+ICE.US,D,20080529,000000,24.5395,25.2702,24.3675,25.0843,7050558.4675565,0
+ICE.US,D,20080530,000000,25.0329,25.2762,24.2983,24.5128,7317573.9934216,0
+ICE.US,D,20080602,000000,23.9878,24.4229,23.5972,23.802,10771660.111098,0
+ICE.US,D,20080603,000000,23.7881,24.0373,22.834,23.4411,12626741.852435,0
+ICE.US,D,20080604,000000,23.1454,23.6369,22.8043,22.8942,10008176.482609,0
+ICE.US,D,20080605,000000,23.1356,24.233,22.9516,24.233,10889345.214976,0
+ICE.US,D,20080606,000000,23.8356,23.9938,22.7282,22.7282,9350115.8902817,0
+ICE.US,D,20080609,000000,22.9704,23.0179,21.8017,22.5373,10508234.001128,0
+ICE.US,D,20080610,000000,22.0509,22.8795,22.0509,22.2348,7675012.6605054,0
+ICE.US,D,20080611,000000,22.3545,22.3545,20.6261,20.7764,21412716.659811,0
+ICE.US,D,20080612,000000,20.9791,21.5704,20.2731,20.6053,16266287.193068,0
+ICE.US,D,20080613,000000,20.8476,21.8453,20.6735,21.8156,10117162.638579,0
+ICE.US,D,20080616,000000,21.6317,22.1548,21.4378,21.7789,8216277.1589781,0
+ICE.US,D,20080617,000000,22.037,22.4692,21.5604,21.8353,9856935.5487512,0
+ICE.US,D,20080618,000000,21.8056,22.3643,21.5704,22.0567,7792837.3359227,0
+ICE.US,D,20080619,000000,22.3001,23.537,22.1883,23.5281,13713623.863192,0
+ICE.US,D,20080620,000000,23.4609,23.7733,22.9012,23.003,10139250.340398,0
+ICE.US,D,20080623,000000,23.0732,23.3541,22.5324,22.8151,6397459.744597,0
+ICE.US,D,20080624,000000,22.6293,22.9131,21.5852,22.7747,8674860.6911221,0
+ICE.US,D,20080625,000000,22.7707,23.2334,22.6224,22.9209,9986305.2178155,0
+ICE.US,D,20080626,000000,22.4444,22.5186,21.6475,21.6475,7482412.027112,0
+ICE.US,D,20080627,000000,21.4972,21.9995,20.7062,21.0769,10436841.135903,0
+ICE.US,D,20080630,000000,21.1126,21.2144,20.2217,20.2237,10098891.91495,0
+ICE.US,D,20080701,000000,20.0556,20.644,19.7264,20.4451,11263002.499504,0
+ICE.US,D,20080702,000000,20.5766,20.6459,19.1569,19.1757,10749041.430596,0
+ICE.US,D,20080703,000000,19.2369,19.4376,18.3085,18.8049,6937239.5255336,0
+ICE.US,D,20080707,000000,18.7178,19.3882,18.0168,18.3936,9305322.5285969,0
+ICE.US,D,20080708,000000,18.4113,18.9246,17.8191,18.8493,14397071.304887,0
+ICE.US,D,20080709,000000,18.8493,18.9106,16.8738,16.9242,16494970.103583,0
+ICE.US,D,20080710,000000,16.9402,16.9402,14.3525,15.1317,47837836.687101,0
+ICE.US,D,20080711,000000,14.6363,16.073,14.228,15.6834,22905668.916673,0
+ICE.US,D,20080714,000000,15.9929,16.1748,15.0971,15.0971,15198925.981468,0
+ICE.US,D,20080715,000000,15.0724,15.9929,14.5879,15.3275,19214190.826694,0
+ICE.US,D,20080716,000000,15.3293,16.6306,15.1129,16.6306,15653204.035036,0
+ICE.US,D,20080717,000000,16.9756,16.9756,15.5223,16.0383,15648144.061035,0
+ICE.US,D,20080718,000000,15.8396,16.0383,15.3857,15.8683,9798119.2928994,0
+ICE.US,D,20080721,000000,15.7862,16.2667,15.536,15.8762,8081848.5273013,0
+ICE.US,D,20080722,000000,15.7882,17.305,15.4619,17.2446,13857902.402283,0
+ICE.US,D,20080723,000000,17.1002,17.2427,16.3231,16.8521,17075255.972612,0
+ICE.US,D,20080724,000000,16.7799,17.2753,16.0977,16.1461,13474728.96837,0
+ICE.US,D,20080725,000000,16.3073,18.447,16.1254,18.2561,21469948.070719,0
+ICE.US,D,20080728,000000,18.3569,18.6071,17.4394,17.562,16497262.920106,0
+ICE.US,D,20080729,000000,17.6836,18.5014,17.3395,18.5014,8344413.9461102,0
+ICE.US,D,20080730,000000,18.5398,18.6249,17.7775,18.4824,11566909.412864,0
+ICE.US,D,20080731,000000,18.0801,18.3619,17.562,17.7043,8902211.6036848,0
+ICE.US,D,20080801,000000,17.9298,17.9298,16.248,17.0647,13331802.654993,0
+ICE.US,D,20080804,000000,17.471,17.471,14.8657,15.1574,19991697.34935,0
+ICE.US,D,20080805,000000,15.4531,15.8643,15.104,15.8109,16480266.545315,0
+ICE.US,D,20080806,000000,15.8089,15.8416,14.9013,15.0071,14161687.949088,0
+ICE.US,D,20080807,000000,14.8123,15.5787,14.8123,14.9893,14999620.85724,0
+ICE.US,D,20080808,000000,14.837,15.5934,14.6284,15.5549,10981222.732092,0
+ICE.US,D,20080811,000000,15.4778,15.5321,15.0002,15.3947,8047800.1513814,0
+ICE.US,D,20080812,000000,14.9893,15.3808,14.6274,14.7559,9439499.3246699,0
+ICE.US,D,20080813,000000,14.6017,14.9814,14.3278,14.6778,13281322.258768,0
+ICE.US,D,20080814,000000,14.5235,15.6597,14.5235,15.4708,10335529.391828,0
+ICE.US,D,20080815,000000,15.5806,15.7783,15.1811,15.4244,13148429.925413,0
+ICE.US,D,20080818,000000,15.4164,15.4312,14.5929,14.6443,14068767.690978,0
+ICE.US,D,20080819,000000,14.6957,14.8924,14.4356,14.7224,11368103.914292,0
+ICE.US,D,20080820,000000,14.671,15.2108,14.6383,15.1791,10965235.722492,0
+ICE.US,D,20080821,000000,15.0091,15.2236,14.7224,14.929,8272197.8110794,0
+ICE.US,D,20080822,000000,15.1396,15.6775,15.0773,15.6271,10216423.287857,0
+ICE.US,D,20080825,000000,15.5954,15.7457,15.0368,15.0684,7192591.7253596,0
+ICE.US,D,20080826,000000,15.0754,15.1475,14.7619,15.0328,5118641.5823414,0
+ICE.US,D,20080827,000000,15.0525,15.635,14.9013,15.6082,6592557.4948817,0
+ICE.US,D,20080828,000000,15.7734,16.07,15.6151,16.07,7340954.2490623,0
+ICE.US,D,20080829,000000,15.7763,15.9336,15.6102,15.6131,5042704.5509788,0
+ICE.US,D,20080902,000000,15.8356,16.6138,15.8356,16.3152,21951093.645638,0
+ICE.US,D,20080903,000000,16.3785,16.6138,15.8298,16.4596,18422556.225522,0
+ICE.US,D,20080904,000000,16.3211,16.8421,16.0186,16.0542,16479607.12036,0
+ICE.US,D,20080905,000000,16.0186,17.3554,15.9513,17.3435,15232113.666228,0
+ICE.US,D,20080908,000000,17.8231,18.1809,16.7611,17.6629,16763646.328492,0
+ICE.US,D,20080909,000000,17.5423,17.6213,15.6765,15.6765,20035465.163637,0
+ICE.US,D,20080910,000000,15.8278,16.3646,15.4531,16.077,14247267.553331,0
+ICE.US,D,20080911,000000,15.6102,16.4476,15.2038,16.3933,13835268.550962,0
+ICE.US,D,20080912,000000,15.9652,16.1264,15.0041,16.1264,16547617.904223,0
+ICE.US,D,20080915,000000,15.0654,15.5687,13.7297,13.7741,18283011.993507,0
+ICE.US,D,20080916,000000,12.9773,13.4795,12.0795,13.4735,26595379.100485,0
+ICE.US,D,20080917,000000,13.0731,13.0731,11.8214,11.8293,22112351.365924,0
+ICE.US,D,20080918,000000,12.0637,13.4597,10.8881,13.3519,24341874.217463,0
+ICE.US,D,20080919,000000,15.5806,20.4392,13.4963,15.364,19501260.153175,0
+ICE.US,D,20080922,000000,15.5647,15.6082,13.4419,13.4419,7399287.0614657,0
+ICE.US,D,20080923,000000,13.7761,14.2814,13.0939,13.7464,6617370.8872721,0
+ICE.US,D,20080924,000000,14.0135,14.0165,13.3055,13.3242,4158243.7507782,0
+ICE.US,D,20080925,000000,13.4291,14.2754,13.4202,14.1736,4391895.6103773,0
+ICE.US,D,20080926,000000,13.086,14.0065,12.8161,13.9888,4639438.8837076,0
+ICE.US,D,20080929,000000,13.8335,13.8335,10.8207,11.5109,8300883.8079966,0
+ICE.US,D,20080930,000000,12.0211,14.4554,11.8431,14.313,9871833.2935098,0
+ICE.US,D,20081001,000000,14.1854,15.0773,13.7454,15.0654,8717566.5480422,0
+ICE.US,D,20081002,000000,14.6225,15.0427,14.1509,14.1509,6106726.1595101,0
+ICE.US,D,20081003,000000,14.4731,15.1979,13.3055,13.873,9827163.3211571,0
+ICE.US,D,20081006,000000,13.4637,15.0397,12.7755,14.4731,10328794.559354,0
+ICE.US,D,20081007,000000,14.8123,15.8762,14.2092,14.9972,14206916.207598,0
+ICE.US,D,20081008,000000,14.1914,15.6112,13.2096,14.667,11044514.379699,0
+ICE.US,D,20081009,000000,15.5282,15.5282,11.8817,12.1912,16676339.2736,0
+ICE.US,D,20081010,000000,11.3616,14.0736,10.9285,13.1265,20969428.347898,0
+ICE.US,D,20081013,000000,14.2369,15.277,13.3974,15.277,10516664.931224,0
+ICE.US,D,20081014,000000,15.7862,15.7862,14.4534,14.9725,15571803.485874,0
+ICE.US,D,20081015,000000,14.5701,15.5223,12.6163,12.6242,9988987.4187048,0
+ICE.US,D,20081016,000000,13.3055,13.8671,12.4552,13.8068,10335799.432416,0
+ICE.US,D,20081017,000000,13.5399,15.3433,13.4676,14.9201,16286375.380875,0
+ICE.US,D,20081020,000000,15.5064,15.5223,13.9423,14.315,11903835.109196,0
+ICE.US,D,20081021,000000,14.0609,14.8747,13.6516,13.707,11188093.038316,0
+ICE.US,D,20081022,000000,13.3075,13.3688,11.8204,12.1744,9188244.2574995,0
+ICE.US,D,20081023,000000,12.2841,12.639,10.9542,11.4348,12070676.702449,0
+ICE.US,D,20081024,000000,9.75392,11.068,9.40588,10.5647,14322968.931297,0
+ICE.US,D,20081027,000000,10.2038,10.9215,9.63033,9.63033,10513245.428507,0
+ICE.US,D,20081028,000000,10.2908,11.4061,9.45038,11.4061,11719685.633656,0
+ICE.US,D,20081029,000000,11.24,12.1516,10.8227,10.9612,10614540.990374,0
+ICE.US,D,20081030,000000,12.3325,15.4332,12.3286,15.4332,36871985.029337,0
+ICE.US,D,20081031,000000,14.7224,15.7526,14.5473,15.1772,19440833.76768,0
+ICE.US,D,20081103,000000,15.0002,15.3216,14.405,14.927,7237183.8208389,0
+ICE.US,D,20081104,000000,15.7012,16.4912,15.0951,16.4151,16168165.366642,0
+ICE.US,D,20081105,000000,16.0087,16.1194,14.5275,14.5275,11821737.713724,0
+ICE.US,D,20081106,000000,14.3555,14.6284,13.3816,13.4103,13896129.833284,0
+ICE.US,D,20081107,000000,13.6397,14.2319,13.2134,14.2299,10014319.653122,0
+ICE.US,D,20081110,000000,14.4376,14.663,12.7864,12.9535,9356017.3390711,0
+ICE.US,D,20081111,000000,12.8161,13.4597,12.2555,13.0187,10321282.980921,0
+ICE.US,D,20081112,000000,12.8299,13.0118,11.947,11.9747,8777542.8658925,0
+ICE.US,D,20081113,000000,12.1852,13.3846,11.6187,13.2561,15079408.242593,0
+ICE.US,D,20081114,000000,12.995,13.5724,12.4552,12.5698,12018838.012183,0
+ICE.US,D,20081117,000000,12.4443,12.5718,11.5475,11.5574,8979687.9675336,0
+ICE.US,D,20081118,000000,11.6572,11.8511,10.8741,11.4852,9979131.4429633,0
+ICE.US,D,20081119,000000,11.2697,11.4348,10.3214,10.3383,11266998.493362,0
+ICE.US,D,20081120,000000,10.0763,10.2859,8.81522,8.99151,25486002.809946,0
+ICE.US,D,20081121,000000,9.28772,10.4212,8.82737,10.3748,16998841.566129,0
+ICE.US,D,20081124,000000,11.0076,11.7997,10.3086,11.7393,16543200.161581,0
+ICE.US,D,20081125,000000,12.0755,12.4907,11.5653,12.1852,11970863.835342,0
+ICE.US,D,20081126,000000,11.5742,13.3055,11.5742,13.1997,8412677.5769647,0
+ICE.US,D,20081128,000000,13.0118,13.3717,12.6341,13.0583,3567120.8596805,0
+ICE.US,D,20081201,000000,12.5896,12.5896,10.5143,10.7634,13899720.260567,0
+ICE.US,D,20081202,000000,10.9632,11.3448,9.93787,11.1461,15564441.592859,0
+ICE.US,D,20081203,000000,10.4075,11.853,10.2967,11.853,10054890.470044,0
+ICE.US,D,20081204,000000,11.3369,12.7666,11.2607,11.7977,13906100.095866,0
+ICE.US,D,20081205,000000,11.6662,12.7498,11.4031,12.7054,10116563.896902,0
+ICE.US,D,20081208,000000,13.3549,14.5473,13.3549,14.4297,13631297.89404,0
+ICE.US,D,20081209,000000,13.968,14.7382,13.3154,13.6594,12920181.911722,0
+ICE.US,D,20081210,000000,13.966,14.0045,12.995,13.7424,9265046.0255742,0
+ICE.US,D,20081211,000000,13.4795,14.3951,13.0237,13.0691,8525944.9382013,0
+ICE.US,D,20081212,000000,12.3879,13.7464,12.2376,13.6239,8296196.024768,0
+ICE.US,D,20081215,000000,13.6723,13.7584,12.3939,12.6242,9173877.4914237,0
+ICE.US,D,20081216,000000,12.7735,14.318,12.7311,14.222,13230812.532291,0
+ICE.US,D,20081217,000000,13.8612,14.6897,13.791,14.5245,10179518.752317,0
+ICE.US,D,20081218,000000,14.5454,15.0773,14.401,14.4672,12470037.400778,0
+ICE.US,D,20081219,000000,14.6274,14.9013,13.9175,14.228,11499256.660342,0
+ICE.US,D,20081222,000000,14.4425,14.4425,13.5359,14.0135,11385894.228637,0
+ICE.US,D,20081223,000000,14.0836,14.5295,13.8167,13.8167,8689114.1817455,0
+ICE.US,D,20081224,000000,13.703,13.8265,13.3392,13.5477,4154513.7519548,0
+ICE.US,D,20081226,000000,13.6486,13.7721,13.1592,13.5922,9341460.4320574,0
+ICE.US,D,20081229,000000,13.6516,13.9768,13.3055,13.5457,7030484.4391811,0
+ICE.US,D,20081230,000000,13.6426,14.2161,13.3629,14.2092,7395258.7031918,0
+ICE.US,D,20081231,000000,14.1499,14.8291,14.1133,14.6254,6746807.3079422,0
+ICE.US,D,20090102,000000,14.5839,15.0773,14.1193,15.0021,7595979.7705748,0
+ICE.US,D,20090105,000000,14.2676,14.3664,12.8882,12.9496,21358634.711034,0
+ICE.US,D,20090106,000000,12.5837,12.5975,10.8297,11.1025,55154321.415683,0
+ICE.US,D,20090107,000000,10.8604,11.6889,10.5627,11.3656,24788554.72462,0
+ICE.US,D,20090108,000000,11.2173,11.6602,11.0907,11.4971,13976737.45428,0
+ICE.US,D,20090109,000000,11.4892,11.5346,11.1619,11.331,12127876.760329,0
+ICE.US,D,20090112,000000,11.2657,11.333,10.7347,10.8662,11097522.234454,0
+ICE.US,D,20090113,000000,10.7308,11.1718,10.4906,10.9652,9656680.731221,0
+ICE.US,D,20090114,000000,10.6141,10.8168,10.0743,10.4639,17451232.369749,0
+ICE.US,D,20090115,000000,10.4925,10.6942,9.72229,10.1851,21016235.383026,0
+ICE.US,D,20090116,000000,10.5103,10.8158,10.0546,10.2285,17893924.97415,0
+ICE.US,D,20090120,000000,10.2235,10.2235,9.03392,9.03392,21215912.698026,0
+ICE.US,D,20090121,000000,9.22564,9.87949,9.05844,9.83302,19272715.802812,0
+ICE.US,D,20090122,000000,9.52552,9.83698,9.09988,9.42368,12848945.811633,0
+ICE.US,D,20090123,000000,9.22366,10.1089,8.88679,10.0446,15866835.469822,0
+ICE.US,D,20090126,000000,10.1652,10.4609,9.61847,9.8963,10295477.416935,0
+ICE.US,D,20090127,000000,10.0219,10.4392,9.8004,10.3156,11844820.621302,0
+ICE.US,D,20090128,000000,10.7684,11.0778,10.4766,10.9652,15872217.065195,0
+ICE.US,D,20090129,000000,10.6527,10.7595,10.1414,10.2839,14590845.148323,0
+ICE.US,D,20090130,000000,10.4756,10.6161,9.95267,10.098,13350379.829176,0
+ICE.US,D,20090202,000000,9.85874,9.9052,9.46225,9.74601,12558572.280662,0
+ICE.US,D,20090203,000000,9.85874,10.6418,9.8528,10.4499,14672035.328788,0
+ICE.US,D,20090204,000000,10.5528,10.8347,10.3413,10.4985,9173066.3582739,0
+ICE.US,D,20090205,000000,10.3136,11.1135,10.276,10.8978,10220636.730128,0
+ICE.US,D,20090206,000000,10.9711,11.6672,10.8445,11.2587,13491995.383749,0
+ICE.US,D,20090209,000000,11.1619,11.4378,10.8267,11.0443,16589530.832976,0
+ICE.US,D,20090210,000000,10.5756,11.8826,10.5627,10.9018,23063230.013939,0
+ICE.US,D,20090211,000000,11.1045,11.2984,10.7387,11.1529,14707207.356739,0
+ICE.US,D,20090212,000000,10.809,11.066,10.4659,10.9929,12210815.630589,0
+ICE.US,D,20090213,000000,10.8504,11.4595,10.8297,11.1985,10876877.835503,0
+ICE.US,D,20090217,000000,10.7051,10.7347,10.2967,10.3451,12161697.573956,0
+ICE.US,D,20090218,000000,10.538,10.6547,10.009,10.3126,8875232.8296563,0
+ICE.US,D,20090219,000000,10.4955,10.624,9.96448,10.0179,12008613.891223,0
+ICE.US,D,20090220,000000,9.79446,10.4352,9.6244,10.2967,13879960.77385,0
+ICE.US,D,20090223,000000,10.5222,10.5222,9.53936,9.53936,9548472.3325971,0
+ICE.US,D,20090224,000000,9.65306,10.1099,9.32965,10.0486,10812927.774328,0
+ICE.US,D,20090225,000000,9.98431,10.8544,9.80138,10.4312,13156063.88179,0
+ICE.US,D,20090226,000000,10.6764,10.9572,10.2908,10.4659,11300217.53115,0
+ICE.US,D,20090227,000000,10.2493,10.6437,10.0259,10.0683,9431278.7632715,0
+ICE.US,D,20090302,000000,9.93391,10.1396,9.35754,9.37059,10474589.169009,0
+ICE.US,D,20090303,000000,9.57298,10.004,9.4484,9.68767,9832174.7485352,0
+ICE.US,D,20090304,000000,9.98032,10.3908,9.80929,10.1781,10797081.347657,0
+ICE.US,D,20090305,000000,10.3788,10.6784,10.0298,10.2917,13730464.484236,0
+ICE.US,D,20090306,000000,10.4422,10.7219,9.9873,10.71,13428081.732542,0
+ICE.US,D,20090309,000000,10.6981,11.331,10.6507,10.8347,12781026.052687,0
+ICE.US,D,20090310,000000,11.1995,11.1995,10.5627,10.7347,17426779.031475,0
+ICE.US,D,20090311,000000,10.8771,11.3547,10.4766,11.1214,12001274.248743,0
+ICE.US,D,20090312,000000,11.066,11.9233,10.8564,11.8421,12493212.344662,0
+ICE.US,D,20090313,000000,11.8421,12.2189,11.5327,12.1418,14482094.645749,0
+ICE.US,D,20090316,000000,12.3494,12.6855,12.117,12.1852,15244193.684109,0
+ICE.US,D,20090317,000000,12.1912,12.8082,11.9213,12.8072,11789658.510176,0
+ICE.US,D,20090318,000000,12.5975,13.9047,12.459,13.7929,22323695.041127,0
+ICE.US,D,20090319,000000,14.0412,14.1023,13.0662,13.1186,17618505.825663,0
+ICE.US,D,20090320,000000,13.2204,13.3688,12.7073,12.7112,10262890.496628,0
+ICE.US,D,20090323,000000,13.2174,14.1113,13.1374,14.1113,13208190.817626,0
+ICE.US,D,20090324,000000,13.6278,14.1153,13.4815,13.5922,12547042.457834,0
+ICE.US,D,20090325,000000,13.4508,14.047,12.8339,13.5399,13824172.613573,0
+ICE.US,D,20090326,000000,13.7277,14.4475,13.4874,14.3516,13304369.767767,0
+ICE.US,D,20090327,000000,14.0589,14.3219,13.871,13.9461,7710727.8037954,0
+ICE.US,D,20090330,000000,13.3776,13.4983,12.9297,12.9623,12467293.505223,0
+ICE.US,D,20090331,000000,13.1839,13.3776,12.9109,13.2077,11307919.25052,0
+ICE.US,D,20090401,000000,12.9496,13.345,12.7825,13.0662,12064906.734095,0
+ICE.US,D,20090402,000000,13.3272,14.1854,13.3272,13.871,16186183.24328,0
+ICE.US,D,20090403,000000,14.2428,15.1258,14.1479,15.1258,21451540.809714,0
+ICE.US,D,20090406,000000,14.7125,14.8223,14.4594,14.6225,13301275.931974,0
+ICE.US,D,20090407,000000,14.4731,15.7141,14.4198,14.9844,20599151.121956,0
+ICE.US,D,20090408,000000,15.1435,15.55,14.7382,15.4738,14070240.271858,0
+ICE.US,D,20090409,000000,15.5242,15.8109,15.2562,15.8109,13847998.891307,0
+ICE.US,D,20090413,000000,15.7418,16.2173,15.4124,16.1718,9834648.6035033,0
+ICE.US,D,20090414,000000,15.9652,16.0166,15.192,15.2236,12283729.623318,0
+ICE.US,D,20090415,000000,15.2622,15.4896,14.9547,15.3987,11742853.497824,0
+ICE.US,D,20090416,000000,15.5568,15.5588,14.6551,15.1079,13012481.17762,0
+ICE.US,D,20090417,000000,15.0368,15.5627,14.7234,15.36,11209416.130831,0
+ICE.US,D,20090420,000000,15.0684,15.6082,14.6511,14.933,14544447.725321,0
+ICE.US,D,20090421,000000,14.8994,15.7882,14.75,15.7418,11382248.175016,0
+ICE.US,D,20090422,000000,15.4411,15.9247,14.5196,14.6739,15328266.320282,0
+ICE.US,D,20090423,000000,14.9933,15.0754,14.4138,15.02,16370005.029116,0
+ICE.US,D,20090424,000000,14.9101,15.1346,14.6007,14.9705,10368269.031718,0
+ICE.US,D,20090427,000000,14.9547,15.8356,14.7579,15.5549,12974748.315336,0
+ICE.US,D,20090428,000000,15.1692,15.6082,14.8657,14.8657,11123281.274594,0
+ICE.US,D,20090429,000000,15.0615,15.5647,14.927,15.4531,9473077.4051849,0
+ICE.US,D,20090430,000000,15.6775,16.0067,15.4174,15.539,8504595.549599,0
+ICE.US,D,20090501,000000,15.4659,15.7734,15.0002,15.104,7779787.3969803,0
+ICE.US,D,20090504,000000,15.5213,16.063,15.4372,16.0413,16498843.719499,0
+ICE.US,D,20090505,000000,15.8446,18.5547,15.8446,18.0909,31287895.624717,0
+ICE.US,D,20090506,000000,17.9258,18.0297,16.8096,17.3454,20553543.592957,0
+ICE.US,D,20090507,000000,17.3841,17.473,16.7433,16.8808,13786896.898648,0
+ICE.US,D,20090508,000000,17.1586,17.4542,16.9402,17.2574,11818470.930589,0
+ICE.US,D,20090511,000000,16.8521,17.0765,16.3211,16.3705,9228228.4693997,0
+ICE.US,D,20090512,000000,16.5643,17.3781,16.2628,17.118,16030716.730495,0
+ICE.US,D,20090513,000000,16.775,18.006,16.5357,17.1339,30207317.595161,0
+ICE.US,D,20090514,000000,17.4473,18.3292,17.4225,17.8754,25624658.031939,0
+ICE.US,D,20090515,000000,17.6422,17.74,17.1319,17.1933,12795390.795987,0
+ICE.US,D,20090518,000000,17.3494,18.445,17.2317,18.3776,13071356.093975,0
+ICE.US,D,20090519,000000,18.1829,19.2825,17.7934,18.4627,19527820.212586,0
+ICE.US,D,20090520,000000,18.5418,18.8068,17.3395,17.4394,18622158.697813,0
+ICE.US,D,20090521,000000,17.4512,17.9001,17.0468,17.5007,12652477.630652,0
+ICE.US,D,20090522,000000,18.1385,18.1385,17.5007,17.6509,9962331.2774381,0
+ICE.US,D,20090526,000000,17.7083,18.2186,17.4147,18.1068,12516774.650136,0
+ICE.US,D,20090527,000000,18.258,18.7989,17.9812,18.1809,12252885.324478,0
+ICE.US,D,20090528,000000,18.264,19.1767,18.2561,19.1035,10678136.054372,0
+ICE.US,D,20090529,000000,19.1597,19.2251,18.612,19.1213,9212315.2911218,0
+ICE.US,D,20090601,000000,19.1569,19.8944,19.0975,19.5187,11097817.559741,0
+ICE.US,D,20090602,000000,19.6107,20.6815,19.4268,20.4284,15095071.608044,0
+ICE.US,D,20090603,000000,20.2998,20.3532,19.8025,19.9578,8959079.9263115,0
+ICE.US,D,20090604,000000,20.2148,21.2836,19.9133,21.2362,13773443.415908,0
+ICE.US,D,20090605,000000,21.6317,21.6317,20.1792,20.377,14471292.010869,0
+ICE.US,D,20090608,000000,20.2177,21.1748,19.7778,20.9494,10853765.597673,0
+ICE.US,D,20090609,000000,21.2402,21.5792,20.7943,20.902,12588015.807167,0
+ICE.US,D,20090610,000000,21.333,21.3509,19.9685,20.3532,12064943.144062,0
+ICE.US,D,20090611,000000,20.4204,20.9751,20.0833,20.6874,7997049.714569,0
+ICE.US,D,20090612,000000,20.2791,20.644,20.0259,20.5916,6154690.2224724,0
+ICE.US,D,20090615,000000,20.3651,20.4007,19.7037,20.0616,6569710.2406999,0
+ICE.US,D,20090616,000000,20.2177,20.3077,19.5474,19.7945,8352360.4213695,0
+ICE.US,D,20090617,000000,19.8115,20.1407,19.3082,19.3339,10436337.464695,0
+ICE.US,D,20090618,000000,19.3032,20.1327,19.2024,20.0279,8216961.868632,0
+ICE.US,D,20090619,000000,20.3097,20.5736,19.839,20.4481,8596654.1051608,0
+ICE.US,D,20090622,000000,20.0596,20.1792,18.8098,18.8098,10625787.624572,0
+ICE.US,D,20090623,000000,18.8652,19.0609,18.443,19.0085,8694694.0091612,0
+ICE.US,D,20090624,000000,19.3358,20.1317,19.1737,19.9637,8905044.5013812,0
+ICE.US,D,20090625,000000,19.9558,20.2978,19.5543,20.1812,7363994.6783459,0
+ICE.US,D,20090626,000000,20.1159,20.8486,20.0399,20.5786,8975953.9231583,0
+ICE.US,D,20090629,000000,20.4601,20.9988,20.2643,20.9969,6431137.9525209,0
+ICE.US,D,20090630,000000,20.7903,20.9771,20.2177,20.2643,7164813.954837,0
+ICE.US,D,20090701,000000,20.3394,20.4461,19.7798,19.8192,7044278.7596674,0
+ICE.US,D,20090702,000000,19.5227,19.9982,19.3625,19.3625,8708880.7481789,0
+ICE.US,D,20090706,000000,19.2498,19.8045,19.14,19.5286,7916821.364061,0
+ICE.US,D,20090707,000000,19.4475,19.6126,17.1606,17.39,24135191.018013,0
+ICE.US,D,20090708,000000,16.7927,16.8521,14.8509,15.1129,61271470.939584,0
+ICE.US,D,20090709,000000,15.6775,15.9336,15.1772,15.2256,31628799.109923,0
+ICE.US,D,20090710,000000,15.2702,15.4382,14.7224,15.0259,17209722.025643,0
+ICE.US,D,20090713,000000,15.3186,15.8593,14.7757,15.7922,17185741.005549,0
+ICE.US,D,20090714,000000,15.8248,15.8248,14.8548,15.1258,13704250.319511,0
+ICE.US,D,20090715,000000,15.55,16.6059,15.3987,16.1955,26624078.245445,0
+ICE.US,D,20090716,000000,16.1086,16.3805,15.6597,15.9701,14182440.61879,0
+ICE.US,D,20090717,000000,15.9543,16.2856,15.7012,16.1421,9084031.8527344,0
+ICE.US,D,20090720,000000,16.2133,16.7127,15.8851,16.4329,10169499.943113,0
+ICE.US,D,20090721,000000,16.5703,16.6751,15.9316,16.0977,7814460.8106641,0
+ICE.US,D,20090722,000000,15.9652,16.3004,15.7635,15.9108,7229974.6474079,0
+ICE.US,D,20090723,000000,15.9741,16.7394,15.6291,16.6099,11993391.490926,0
+ICE.US,D,20090724,000000,16.417,16.5317,16.1027,16.5179,6519653.6160331,0
+ICE.US,D,20090727,000000,16.4151,16.8135,16.244,16.5861,9154854.2951463,0
+ICE.US,D,20090728,000000,16.0393,16.3211,15.6388,16.1571,13321335.800918,0
+ICE.US,D,20090729,000000,15.9879,16.6751,15.9652,16.4952,10023455.520631,0
+ICE.US,D,20090730,000000,16.685,17.3514,16.6376,17.0192,11110135.253795,0
+ICE.US,D,20090731,000000,16.943,17.0924,16.4952,16.687,10276799.103954,0
+ICE.US,D,20090803,000000,16.9182,17.1606,16.4952,17.042,14166077.372865,0
+ICE.US,D,20090804,000000,16.7631,17.4205,16.0304,16.2362,19472612.589001,0
+ICE.US,D,20090805,000000,16.6424,16.7611,16.4122,16.593,8623802.7923677,0
+ICE.US,D,20090806,000000,16.7562,16.773,16.0216,16.3468,8881106.9709707,0
+ICE.US,D,20090807,000000,16.599,16.945,16.1114,16.6049,9591468.457864,0
+ICE.US,D,20090810,000000,16.509,16.7611,16.3578,16.6197,7336220.9533752,0
+ICE.US,D,20090811,000000,16.6751,16.7829,15.9761,16.0206,10263256.619072,0
+ICE.US,D,20090812,000000,16.1343,16.3865,15.9859,16.1678,6759603.3885048,0
+ICE.US,D,20090813,000000,16.3211,16.3686,15.893,16.1551,6059891.8169073,0
+ICE.US,D,20090814,000000,16.073,16.2232,15.8565,16.0523,4653989.7223935,0
+ICE.US,D,20090817,000000,15.6151,15.8376,15.0931,15.4401,7967201.6328772,0
+ICE.US,D,20090818,000000,15.5321,15.8683,15.3236,15.8109,8061640.9957141,0
+ICE.US,D,20090819,000000,15.4619,16.0591,15.4164,15.9375,9680044.8046543,0
+ICE.US,D,20090820,000000,15.9652,16.863,15.9355,16.8521,10907335.784139,0
+ICE.US,D,20090821,000000,17.031,17.0676,16.6662,17.0192,10656204.106301,0
+ICE.US,D,20090824,000000,17.1606,17.4869,16.6958,16.7226,11142707.003281,0
+ICE.US,D,20090825,000000,16.8234,17.0805,16.3626,16.5643,9440824.242907,0
+ICE.US,D,20090826,000000,16.4972,16.512,16.2133,16.4912,8163792.1918018,0
+ICE.US,D,20090827,000000,16.4763,16.5841,16.1441,16.1955,8160228.0606049,0
+ICE.US,D,20090828,000000,16.337,16.6177,16.2065,16.5723,7698171.4221812,0
+ICE.US,D,20090831,000000,16.3191,16.6919,16.1047,16.6414,6510515.7257484,0
+ICE.US,D,20090901,000000,16.6237,16.9075,16.1896,16.2065,7331201.4348934,0
+ICE.US,D,20090902,000000,16.0977,16.4912,16.0383,16.07,5627531.55198,0
+ICE.US,D,20090903,000000,16.2312,16.2846,15.6992,15.9543,6731206.6485462,0
+ICE.US,D,20090904,000000,15.9474,16.075,15.4688,15.8861,8385332.6804922,0
+ICE.US,D,20090908,000000,16.1284,16.1284,15.8248,15.9286,5698465.2470684,0
+ICE.US,D,20090909,000000,16.0917,16.1371,15.6815,15.7655,7890505.0491512,0
+ICE.US,D,20090910,000000,15.7368,15.8613,15.3453,15.8525,8705213.4554094,0
+ICE.US,D,20090911,000000,15.8525,15.893,15.5045,15.6438,5625103.2094706,0
+ICE.US,D,20090914,000000,15.5103,16.0047,15.374,16.0047,5895610.0465988,0
+ICE.US,D,20090915,000000,16.069,16.2045,15.6538,16.0393,7833877.4368608,0
+ICE.US,D,20090916,000000,16.067,16.8995,16.0285,16.8601,12176696.457512,0
+ICE.US,D,20090917,000000,16.8481,17.3801,16.7542,17.0943,10041558.353859,0
+ICE.US,D,20090918,000000,17.2031,17.5788,16.9272,17.3188,10113085.733683,0
+ICE.US,D,20090921,000000,17.1102,17.3603,16.0542,17.1883,5226184.4876829,0
+ICE.US,D,20090922,000000,17.4038,17.6302,16.9402,17.5353,7156457.867451,0
+ICE.US,D,20090923,000000,17.5165,17.8695,17.2793,17.2812,8145007.6830847,0
+ICE.US,D,20090924,000000,17.301,17.301,16.3626,16.501,9231203.9727995,0
+ICE.US,D,20090925,000000,16.3755,16.4783,16.0216,16.1521,6253856.8126685,0
+ICE.US,D,20090928,000000,16.2292,16.9035,16.1995,16.8501,6635831.7518396,0
+ICE.US,D,20090929,000000,16.9322,17.118,16.8086,16.8601,5267593.745229,0
+ICE.US,D,20090930,000000,16.9579,17.562,16.8204,17.2407,12702057.891586,0
+ICE.US,D,20091001,000000,17.1042,17.2861,16.3231,16.6484,11065183.104199,0
+ICE.US,D,20091002,000000,16.4952,16.7226,16.1421,16.1995,10414879.857581,0
+ICE.US,D,20091005,000000,16.5396,16.8611,16.2856,16.8501,7807569.2130548,0
+ICE.US,D,20091006,000000,17.0231,17.1082,16.7285,16.9392,5784113.6256931,0
+ICE.US,D,20091007,000000,16.9035,16.9469,16.501,16.6919,6522974.0027298,0
+ICE.US,D,20091008,000000,16.8353,16.8353,16.5258,16.5643,8361548.8810527,0
+ICE.US,D,20091009,000000,16.5802,17.0914,16.4952,17.0231,7056374.9597566,0
+ICE.US,D,20091012,000000,17.0963,17.2011,16.7809,16.9579,4368091.5831784,0
+ICE.US,D,20091013,000000,16.8334,17.0825,16.7453,16.9846,4242960.6410852,0
+ICE.US,D,20091014,000000,17.206,17.473,17.0468,17.2584,9598811.1345068,0
+ICE.US,D,20091015,000000,17.1002,17.473,17.0498,17.4295,4121432.2629315,0
+ICE.US,D,20091016,000000,17.566,18.8493,17.562,18.7752,20462404.389059,0
+ICE.US,D,20091019,000000,18.8068,19.0274,18.4894,18.8098,12607012.707357,0
+ICE.US,D,20091020,000000,18.7079,19.142,18.618,18.7949,7259243.2037942,0
+ICE.US,D,20091021,000000,18.7178,19.4396,18.6694,18.879,7340466.7600621,0
+ICE.US,D,20091022,000000,18.8345,19.1519,18.7139,18.9037,4263247.0609337,0
+ICE.US,D,20091023,000000,18.975,18.975,18.4667,18.5468,4995119.7585043,0
+ICE.US,D,20091026,000000,18.5844,19.0599,18.26,18.3184,3886717.4345787,0
+ICE.US,D,20091027,000000,18.3846,18.5231,18.1809,18.2353,4089620.0658073,0
+ICE.US,D,20091028,000000,18.2255,18.4884,17.8329,17.8468,5921599.6831952,0
+ICE.US,D,20091029,000000,18.0712,18.7772,17.3494,18.7001,10842204.421819,0
+ICE.US,D,20091030,000000,18.612,18.9483,17.736,17.7707,6781335.0817586,0
+ICE.US,D,20091102,000000,18.0069,18.5418,17.7756,18.2433,5669503.141236,0
+ICE.US,D,20091103,000000,18.0969,18.4113,17.118,17.9714,11740983.441473,0
+ICE.US,D,20091104,000000,18.2008,18.3282,17.6649,17.7173,4042333.6327831,0
+ICE.US,D,20091105,000000,17.8972,18.5765,17.8972,18.5448,5732932.3376068,0
+ICE.US,D,20091106,000000,18.4033,18.8572,18.2313,18.8068,6124512.4283034,0
+ICE.US,D,20091109,000000,19.0668,19.317,18.8692,19.142,4835938.4177151,0
+ICE.US,D,20091110,000000,19.0085,19.142,18.8306,19.0599,4692688.4601872,0
+ICE.US,D,20091111,000000,19.1697,19.5049,19.0332,19.1806,5145042.8538404,0
+ICE.US,D,20091112,000000,19.0758,19.4248,19.0401,19.1282,4140179.3502938,0
+ICE.US,D,20091113,000000,19.0708,19.3339,18.9383,19.2518,3069010.2629976,0
+ICE.US,D,20091116,000000,19.3339,19.7511,19.2616,19.5187,4927745.137673,0
+ICE.US,D,20091117,000000,19.6126,19.6917,19.3111,19.3843,3084399.5423083,0
+ICE.US,D,20091118,000000,19.4268,19.4703,19.2458,19.407,2856443.8197412,0
+ICE.US,D,20091119,000000,19.2655,19.3249,18.7139,18.9403,5332001.9651521,0
+ICE.US,D,20091120,000000,18.8226,19.0342,18.6387,18.9423,3406838.1173948,0
+ICE.US,D,20091123,000000,19.1549,19.6037,19.0836,19.2655,4117692.1502284,0
+ICE.US,D,20091124,000000,19.2715,19.2735,18.8454,19.0629,2664560.2604166,0
+ICE.US,D,20091125,000000,19.0441,19.2408,18.9867,19.142,2362351.4674524,0
+ICE.US,D,20091127,000000,18.6674,18.9333,18.4884,18.5972,2677615.2562988,0
+ICE.US,D,20091130,000000,18.6358,18.975,18.5359,18.9463,4050327.6432768,0
+ICE.US,D,20091201,000000,19.1133,19.2428,18.8929,19.1252,3091102.0103678,0
+ICE.US,D,20091202,000000,19.0836,19.4723,18.8592,18.9146,4793025.2262615,0
+ICE.US,D,20091203,000000,18.9827,19.0579,18.5942,18.6387,4293837.5013934,0
+ICE.US,D,20091204,000000,18.9146,19.0224,18.2433,18.6407,4892758.1937194,0
+ICE.US,D,20091207,000000,18.5962,18.5962,18.1385,18.4529,5701158.5732253,0
+ICE.US,D,20091208,000000,18.3876,18.6427,18.3035,18.6298,4221988.5001948,0
+ICE.US,D,20091209,000000,18.6298,18.7949,18.43,18.6872,4126018.9073633,0
+ICE.US,D,20091210,000000,18.434,19.1569,18.434,18.8049,5286715.0461393,0
+ICE.US,D,20091211,000000,19.0144,19.5109,18.8929,19.4248,6389236.1490346,0
+ICE.US,D,20091214,000000,19.5266,19.5721,19.2171,19.4723,4658921.2501221,0
+ICE.US,D,20091215,000000,19.3229,19.3753,18.877,18.9333,5211493.0660695,0
+ICE.US,D,20091216,000000,19.0144,19.0688,18.7821,18.967,2983475.159825,0
+ICE.US,D,20091217,000000,18.8672,19.0293,18.8138,18.9037,4228390.5860279,0
+ICE.US,D,20091218,000000,18.9809,19.0955,18.4994,18.9246,6155166.5862051,0
+ICE.US,D,20091221,000000,18.877,19.2932,18.877,19.1757,3387742.1011838,0
+ICE.US,D,20091222,000000,19.2151,19.6107,19.1617,19.5642,3196023.3980979,0
+ICE.US,D,20091223,000000,19.5899,19.5899,19.2675,19.3161,2834393.5392775,0
+ICE.US,D,20091224,000000,19.3151,19.4643,19.2578,19.4584,556619.39059258,0
+ICE.US,D,20091228,000000,19.5504,20.1476,19.4604,19.9617,5737078.0168848,0
+ICE.US,D,20091229,000000,19.9637,20.2237,19.8509,19.9755,3665838.393619,0
+ICE.US,D,20091230,000000,19.9211,20.3898,19.7965,20.104,4319434.7194584,0
+ICE.US,D,20091231,000000,20.0893,20.1772,19.8984,19.9231,2497319.1689159,0
+ICE.US,D,20100104,000000,20.0636,20.1327,19.8509,20.0209,4100343.8124249,0
+ICE.US,D,20100105,000000,19.8697,19.8717,19.1133,19.2695,8798163.0437703,0
+ICE.US,D,20100106,000000,19.0144,19.2558,18.5606,18.6724,10844248.436901,0
+ICE.US,D,20100107,000000,18.5883,19.2578,18.5488,19.1826,7100731.4018395,0
+ICE.US,D,20100108,000000,19.1055,19.6196,18.9443,19.2428,7123085.0986932,0
+ICE.US,D,20100111,000000,19.3032,19.4802,19.0975,19.2458,3494714.5837118,0
+ICE.US,D,20100112,000000,19.134,19.3309,18.5903,18.7555,7935406.6293485,0
+ICE.US,D,20100113,000000,18.8286,19.2004,18.7021,19.0886,6544075.60128,0
+ICE.US,D,20100114,000000,19.0758,19.6344,18.9779,19.4436,5591318.80581,0
+ICE.US,D,20100115,000000,19.409,19.5187,18.9809,18.9867,4742217.140335,0
+ICE.US,D,20100119,000000,18.961,19.4495,18.877,19.3506,5368994.4914449,0
+ICE.US,D,20100120,000000,19.2191,19.2912,18.8692,19.0926,5271634.2401585,0
+ICE.US,D,20100121,000000,19.1153,19.1924,18.0069,18.3679,12476188.662395,0
+ICE.US,D,20100122,000000,18.3214,18.5547,17.7063,17.7647,11710960.389663,0
+ICE.US,D,20100125,000000,18.3846,18.5339,17.9001,17.9041,6284448.2645162,0
+ICE.US,D,20100126,000000,17.8171,17.8171,16.8878,16.9095,13426015.466924,0
+ICE.US,D,20100127,000000,17.1379,17.2684,16.5861,17.217,12535260.799403,0
+ICE.US,D,20100128,000000,17.3317,17.3375,16.7611,16.9155,6834436.995595,0
+ICE.US,D,20100129,000000,17.0845,17.562,16.7947,16.9372,8412629.0303423,0
+ICE.US,D,20100201,000000,17.0894,17.4275,16.8334,17.3721,6705595.2710497,0
+ICE.US,D,20100202,000000,17.4187,17.825,17.301,17.5689,6475516.6451391,0
+ICE.US,D,20100203,000000,17.6727,18.0356,17.6272,17.7063,5471943.6726389,0
+ICE.US,D,20100204,000000,17.5768,17.5768,16.6771,16.9529,10829172.68786,0
+ICE.US,D,20100205,000000,16.9669,17.4799,16.7542,17.4671,7731782.8784992,0
+ICE.US,D,20100208,000000,17.6489,17.8566,17.214,17.214,9152679.8110165,0
+ICE.US,D,20100209,000000,17.4295,17.7013,17.2367,17.5393,7044827.9433336,0
+ICE.US,D,20100210,000000,17.1299,17.3731,16.7522,16.9727,12441810.573998,0
+ICE.US,D,20100211,000000,17.1883,17.8042,17.1546,17.6489,7590914.7396344,0
+ICE.US,D,20100212,000000,17.5027,17.8823,17.4384,17.8309,5436607.7998365,0
+ICE.US,D,20100216,000000,17.9684,18.5073,17.9367,18.4767,6922044.4327125,0
+ICE.US,D,20100217,000000,18.5171,18.5844,18.0218,18.2393,6241784.8858905,0
+ICE.US,D,20100218,000000,18.2313,18.3471,18.0297,18.1592,3532553.6417332,0
+ICE.US,D,20100219,000000,18.0395,18.4667,18.0277,18.3589,6570762.0841859,0
+ICE.US,D,20100222,000000,18.4133,18.4884,18.2008,18.2313,4246848.4164315,0
+ICE.US,D,20100223,000000,18.1226,18.3975,18.0662,18.1265,4892544.7908582,0
+ICE.US,D,20100224,000000,18.2046,18.5418,18.1869,18.4844,4632906.3288267,0
+ICE.US,D,20100225,000000,18.1929,18.704,18.0662,18.6387,4916334.6586256,0
+ICE.US,D,20100226,000000,18.6941,19.0629,18.5606,19.0313,5322482.7816037,0
+ICE.US,D,20100301,000000,19.0204,19.2369,18.8553,19.1737,4444999.5469896,0
+ICE.US,D,20100302,000000,19.2241,19.4555,19.0846,19.1924,5781442.5500714,0
+ICE.US,D,20100303,000000,19.2251,19.3694,19.0027,19.0401,4736554.379106,0
+ICE.US,D,20100304,000000,19.0313,19.4149,19.0124,19.3269,4635306.3524732,0
+ICE.US,D,20100305,000000,19.4189,19.4752,19.2211,19.4149,4597743.4033668,0
+ICE.US,D,20100308,000000,19.3902,19.584,19.2112,19.5504,3026512.7519986,0
+ICE.US,D,20100309,000000,19.497,19.5563,19.3309,19.4623,5449681.0007021,0
+ICE.US,D,20100310,000000,19.486,19.582,19.1904,19.5167,4969655.0322629,0
+ICE.US,D,20100311,000000,19.4762,19.8657,19.4149,19.8085,4015081.7840035,0
+ICE.US,D,20100312,000000,19.8677,19.9745,19.3675,19.5523,5368441.2622268,0
+ICE.US,D,20100315,000000,19.2655,19.3733,18.9827,19.3161,3849690.5210951,0
+ICE.US,D,20100316,000000,19.3378,19.4248,19.1519,19.2864,2287083.9749242,0
+ICE.US,D,20100317,000000,19.3803,19.5642,19.3012,19.4169,3282131.958248,0
+ICE.US,D,20100318,000000,19.488,19.7668,19.2616,19.4307,3503664.3558346,0
+ICE.US,D,20100319,000000,19.495,19.586,19.1093,19.1767,4868010.5415469,0
+ICE.US,D,20100322,000000,19.0579,19.5414,18.962,19.493,2785857.0307256,0
+ICE.US,D,20100323,000000,19.5494,19.5523,19.2825,19.488,2724604.3412606,0
+ICE.US,D,20100324,000000,19.4515,19.7343,19.2864,19.6008,3909200.5890925,0
+ICE.US,D,20100325,000000,19.7017,19.9043,19.4742,19.497,3681054.7255874,0
+ICE.US,D,20100326,000000,19.5583,19.931,19.5563,19.7037,3591199.9844064,0
+ICE.US,D,20100329,000000,19.7758,19.8697,19.5701,19.7531,4249901.7967049,0
+ICE.US,D,20100330,000000,19.7531,19.7778,19.4989,19.5761,2689525.361002,0
+ICE.US,D,20100331,000000,19.5682,20.1535,19.5474,19.9024,7193648.6257855,0
+ICE.US,D,20100401,000000,19.9962,20.2158,19.8489,19.9894,4361319.3293491,0
+ICE.US,D,20100405,000000,19.9795,20.0724,19.5207,19.582,6442907.4742966,0
+ICE.US,D,20100406,000000,19.3209,19.3486,18.7396,18.9917,8355501.7923959,0
+ICE.US,D,20100407,000000,18.961,19.0728,18.7564,18.8365,3333163.5609152,0
+ICE.US,D,20100408,000000,18.7603,19.0668,18.7198,18.9867,3933179.5864097,0
+ICE.US,D,20100409,000000,18.9937,19.1579,18.9146,18.9887,3369485.5369857,0
+ICE.US,D,20100412,000000,18.976,19.4643,18.976,19.2616,4014052.1910528,0
+ICE.US,D,20100413,000000,19.2912,19.4228,19.2083,19.3209,2553013.2701125,0
+ICE.US,D,20100414,000000,19.3922,19.6493,19.3378,19.6334,4078247.0081148,0
+ICE.US,D,20100415,000000,19.5701,19.8065,19.5701,19.8065,3611081.8490681,0
+ICE.US,D,20100416,000000,19.7194,19.7877,19.0144,19.0708,5556367.2604353,0
+ICE.US,D,20100419,000000,18.9867,19.4663,18.9483,19.4149,3282955.2280533,0
+ICE.US,D,20100420,000000,19.5109,19.9578,19.3161,19.9428,5289488.2719457,0
+ICE.US,D,20100421,000000,19.9913,20.0229,19.5642,19.847,3237468.0542229,0
+ICE.US,D,20100422,000000,19.7194,21.0632,19.6294,20.7279,10957525.912017,0
+ICE.US,D,20100423,000000,20.806,21.0582,20.5688,20.9791,5505830.226484,0
+ICE.US,D,20100426,000000,21.0235,21.7582,20.9375,21.339,8437127.8810747,0
+ICE.US,D,20100427,000000,21.4596,21.4655,20.5105,20.5459,6890727.8156923,0
+ICE.US,D,20100428,000000,20.722,20.9672,20.4382,20.6577,3881009.1608912,0
+ICE.US,D,20100429,000000,20.9297,21.1917,20.5786,21.0809,3647326.9596531,0
+ICE.US,D,20100430,000000,20.9632,21.1689,20.6835,20.6914,4363047.7913854,0
+ICE.US,D,20100503,000000,20.808,20.9277,20.5766,20.7319,3531791.0552058,0
+ICE.US,D,20100504,000000,20.5252,20.5876,20.0556,20.1199,3529853.2358605,0
+ICE.US,D,20100505,000000,20.0259,21.2836,19.9171,21.0997,6689297.7653442,0
+ICE.US,D,20100506,000000,21.1017,21.3647,19.5167,20.7616,9637146.7840202,0
+ICE.US,D,20100507,000000,20.808,21.0434,20.1317,20.3414,7308878.0796787,0
+ICE.US,D,20100510,000000,21.1442,21.9194,21.0167,21.8867,8056350.4252571,0
+ICE.US,D,20100511,000000,21.7266,22.1468,21.333,21.3667,9676777.0101319,0
+ICE.US,D,20100512,000000,21.4616,21.9816,21.4616,21.7434,6485550.6251629,0
+ICE.US,D,20100513,000000,21.7424,22.1725,21.6178,21.6297,4773628.8278242,0
+ICE.US,D,20100514,000000,21.509,21.5308,20.7536,20.9652,5384746.8590359,0
+ICE.US,D,20100517,000000,21.0691,21.2362,20.6795,21.1709,6468836.4276149,0
+ICE.US,D,20100518,000000,21.2916,21.4972,20.199,20.3433,7394675.1323346,0
+ICE.US,D,20100519,000000,20.2177,20.4718,19.7343,20.2277,5477566.9897372,0
+ICE.US,D,20100520,000000,19.7758,20.0457,19.407,19.4268,6132596.4523263,0
+ICE.US,D,20100521,000000,19.3339,20.4363,19.144,20.4184,8028516.0170083,0
+ICE.US,D,20100524,000000,20.4945,20.8951,20.2504,20.2544,6040279.9928329,0
+ICE.US,D,20100525,000000,19.8005,20.2395,19.407,20.2049,5634423.1495894,0
+ICE.US,D,20100526,000000,20.2711,20.5352,19.9685,20.0655,4411039.1618228,0
+ICE.US,D,20100527,000000,20.2978,20.8337,20.2978,20.818,4412694.8039254,0
+ICE.US,D,20100528,000000,20.7724,20.9751,20.5065,20.5974,4380475.0174503,0
+ICE.US,D,20100601,000000,20.5232,20.9771,20.2474,20.5479,4604844.3582853,0
+ICE.US,D,20100602,000000,20.7676,21.5506,20.7676,21.5328,8574606.858861,0
+ICE.US,D,20100603,000000,21.6841,21.7305,21.341,21.4992,4472395.0128605,0
+ICE.US,D,20100604,000000,21.0512,21.3854,20.818,20.9138,6040744.2199099,0
+ICE.US,D,20100607,000000,21.0552,21.3667,20.7349,20.7477,4472987.6862094,0
+ICE.US,D,20100608,000000,20.8684,20.9534,20.1327,20.5876,6182588.3481631,0
+ICE.US,D,20100609,000000,20.5916,21.0769,20.2544,20.3611,4911242.3202102,0
+ICE.US,D,20100610,000000,20.5441,21.1403,20.5441,21.1056,4784552.8292593,0
+ICE.US,D,20100611,000000,20.9731,21.9995,20.9731,21.8907,6823753.7044962,0
+ICE.US,D,20100614,000000,22.2269,22.2506,21.7622,21.7997,6375566.2292683,0
+ICE.US,D,20100615,000000,21.8453,22.0697,21.6317,21.863,7170393.7822528,0
+ICE.US,D,20100616,000000,21.6317,22.9763,21.6317,22.5166,11113485.982131,0
+ICE.US,D,20100617,000000,21.9836,22.0844,21.4339,21.7009,13317515.788566,0
+ICE.US,D,20100618,000000,21.6841,21.859,21.5664,21.6762,6256060.6270493,0
+ICE.US,D,20100621,000000,21.8532,22.0053,21.4378,21.5467,4015030.2032172,0
+ICE.US,D,20100622,000000,21.5981,21.8907,21.1403,21.1778,3759445.3841587,0
+ICE.US,D,20100623,000000,21.0889,21.3133,20.6874,20.8476,3866905.3556869,0
+ICE.US,D,20100624,000000,20.6478,20.7457,20.2681,20.3137,5279057.8278386,0
+ICE.US,D,20100625,000000,20.4868,21.1333,20.4027,20.9969,5667274.042156,0
+ICE.US,D,20100628,000000,20.9969,21.1937,20.5519,20.9317,5661615.3264789,0
+ICE.US,D,20100629,000000,20.6854,20.7497,20.0616,20.201,6195460.2828233,0
+ICE.US,D,20100630,000000,20.1831,20.5599,19.9725,20.0516,4746514.5278082,0
+ICE.US,D,20100701,000000,20.1535,20.2978,19.4643,19.9795,4591132.9716123,0
+ICE.US,D,20100702,000000,19.9933,19.9943,18.5863,18.8454,10816464.598051,0
+ICE.US,D,20100706,000000,19.0846,19.138,18.0475,18.432,9072323.0142367,0
+ICE.US,D,20100707,000000,18.4627,18.9917,18.1988,18.9443,8558110.109726,0
+ICE.US,D,20100708,000000,19.0066,19.1579,18.7238,19.0342,5062475.1629641,0
+ICE.US,D,20100709,000000,18.9957,19.1944,18.7376,18.9186,4641062.1613952,0
+ICE.US,D,20100712,000000,18.8652,19.0342,18.7663,18.9126,3013070.3945249,0
+ICE.US,D,20100713,000000,19.1055,19.2655,19.0264,19.1569,4565874.5685164,0
+ICE.US,D,20100714,000000,19.0501,19.1252,18.5261,18.7861,7101520.284454,0
+ICE.US,D,20100715,000000,18.7702,18.9383,18.3846,18.7198,5751222.2776078,0
+ICE.US,D,20100716,000000,18.5014,18.6921,17.9773,18.0119,5610739.4775586,0
+ICE.US,D,20100719,000000,18.0544,18.3738,17.9961,18.2541,4137570.9807261,0
+ICE.US,D,20100720,000000,18.2749,19.1282,18.1869,19.0748,7792145.5465531,0
+ICE.US,D,20100721,000000,19.3506,19.3506,18.4844,18.5171,4235280.1608613,0
+ICE.US,D,20100722,000000,18.7683,19.0668,18.6664,18.8969,2728680.2347691,0
+ICE.US,D,20100723,000000,18.7396,19.2438,18.7396,19.2231,2734561.4557989,0
+ICE.US,D,20100726,000000,19.2795,19.2795,18.964,19.1569,3237473.1111628,0
+ICE.US,D,20100727,000000,19.2408,19.317,18.9483,19.0144,3701103.4692636,0
+ICE.US,D,20100728,000000,19.0066,19.1964,18.8829,18.9206,2268856.7409771,0
+ICE.US,D,20100729,000000,18.9847,19.1864,18.7495,18.8869,2233480.4126561,0
+ICE.US,D,20100730,000000,18.7435,18.8869,18.4717,18.7336,3436298.837495,0
+ICE.US,D,20100802,000000,18.9809,19.3101,18.9363,19.2735,3861866.6208336,0
+ICE.US,D,20100803,000000,19.2024,19.2331,18.9383,19.0541,4364596.2263634,0
+ICE.US,D,20100804,000000,19.2024,19.7877,19.2024,19.5662,5971482.3491316,0
+ICE.US,D,20100805,000000,19.5167,19.5167,19.1499,19.3289,3364935.3025207,0
+ICE.US,D,20100806,000000,19.0728,19.3289,18.9304,19.0382,3009265.5529918,0
+ICE.US,D,20100809,000000,19.1539,19.2795,18.8177,19.2538,3751522.1708227,0
+ICE.US,D,20100810,000000,19.0599,19.1569,18.6921,18.8493,5668954.9689577,0
+ICE.US,D,20100811,000000,18.614,18.6249,18.0564,18.0949,7704677.6809751,0
+ICE.US,D,20100812,000000,17.8972,17.9822,17.6549,17.8309,4069507.6046892,0
+ICE.US,D,20100813,000000,17.7944,17.8804,16.9529,17.1122,10695597.667627,0
+ICE.US,D,20100816,000000,17.2594,17.4918,17.0607,17.4225,6639995.6361011,0
+ICE.US,D,20100817,000000,17.5788,17.8003,17.3327,17.7232,6801193.6844971,0
+ICE.US,D,20100818,000000,17.6906,17.747,17.4967,17.6856,4543046.5307059,0
+ICE.US,D,20100819,000000,17.6005,17.7043,17.2723,17.2812,3880530.7743827,0
+ICE.US,D,20100820,000000,17.122,17.3327,17.118,17.216,4578110.340145,0
+ICE.US,D,20100823,000000,17.2357,17.386,17.0845,17.1151,6077967.3426592,0
+ICE.US,D,20100824,000000,16.943,16.943,16.6197,16.6623,8482950.8357103,0
+ICE.US,D,20100825,000000,16.5763,17.0726,16.3538,16.9629,9404975.5964052,0
+ICE.US,D,20100826,000000,17.0676,17.2584,16.8808,16.9727,5595624.2843869,0
+ICE.US,D,20100827,000000,17.0943,17.2703,16.9906,17.2664,7207914.2530645,0
+ICE.US,D,20100830,000000,17.2427,17.2574,16.7413,16.7473,4140862.0371718,0
+ICE.US,D,20100831,000000,16.6751,17.0291,16.6751,16.9509,6440302.1388928,0
+ICE.US,D,20100901,000000,17.297,17.6342,17.2793,17.6342,4254987.0554046,0
+ICE.US,D,20100902,000000,17.5581,17.8754,17.4048,17.8547,2998186.8091977,0
+ICE.US,D,20100903,000000,18.0534,18.1562,17.7815,18.1542,3393437.2268278,0
+ICE.US,D,20100907,000000,18.0455,18.4281,17.9901,18.3184,6803639.2206021,0
+ICE.US,D,20100908,000000,18.3244,18.6259,18.3244,18.4647,5088944.1974569,0
+ICE.US,D,20100909,000000,18.6902,18.7059,18.4203,18.5191,3249874.7504181,0
+ICE.US,D,20100910,000000,18.4994,18.8049,18.4994,18.7178,2459515.5094733,0
+ICE.US,D,20100913,000000,18.8979,19.1055,18.8157,19.0224,2444876.6800342,0
+ICE.US,D,20100914,000000,18.9957,19.1282,18.8592,18.881,3697543.3836187,0
+ICE.US,D,20100915,000000,18.8473,19.0332,18.7722,19.0085,3520004.3398347,0
+ICE.US,D,20100916,000000,19.0007,19.0362,18.7178,18.8434,3913204.674055,0
+ICE.US,D,20100917,000000,18.9106,18.9463,18.6071,18.6209,3724954.0203091,0
+ICE.US,D,20100920,000000,18.6605,18.6961,18.439,18.618,10257765.793796,0
+ICE.US,D,20100921,000000,18.6209,18.7159,18.2897,18.3589,4312413.6641893,0
+ICE.US,D,20100922,000000,18.3244,18.6071,18.2026,18.2472,3606707.5961094,0
+ICE.US,D,20100923,000000,18.1463,18.1948,17.8754,17.9298,8032732.4934442,0
+ICE.US,D,20100924,000000,18.1405,18.5745,18.1048,18.5448,3441075.6228647,0
+ICE.US,D,20100927,000000,18.5922,18.8068,18.4954,18.6358,3367498.1596299,0
+ICE.US,D,20100928,000000,18.6872,18.8098,18.443,18.7752,3513894.545124,0
+ICE.US,D,20100929,000000,18.6714,18.7772,18.5034,18.6664,2424659.0345674,0
+ICE.US,D,20100930,000000,18.8325,19.0124,18.5785,18.5785,3661478.3000918,0
+ICE.US,D,20101001,000000,18.7376,19.0144,18.6368,18.9017,4022686.4101299,0
+ICE.US,D,20101004,000000,18.8118,19.1252,18.7742,19.0441,5158855.3793102,0
+ICE.US,D,20101005,000000,19.2151,19.841,19.0629,19.7411,6051931.1822165,0
+ICE.US,D,20101006,000000,19.667,19.8115,19.5563,19.6522,3496003.0919821,0
+ICE.US,D,20101007,000000,19.7343,19.9656,19.6453,19.761,3751590.9452045,0
+ICE.US,D,20101008,000000,19.8786,19.9894,19.6255,19.933,2885279.5020775,0
+ICE.US,D,20101011,000000,19.9261,19.9705,19.7945,19.8657,2178645.9912316,0
+ICE.US,D,20101012,000000,19.843,20.1515,19.7095,20.0893,4533743.7841825,0
+ICE.US,D,20101013,000000,20.203,20.4027,20.0082,20.0339,6662390.7998615,0
+ICE.US,D,20101014,000000,20.0259,20.2177,19.8806,20.0359,5024372.1326831,0
+ICE.US,D,20101015,000000,20.2395,20.4382,20.0102,20.4027,4481353.8874751,0
+ICE.US,D,20101018,000000,20.4027,20.7379,20.2801,20.7181,3669929.4579468,0
+ICE.US,D,20101019,000000,20.4481,20.7833,20.2326,20.5726,5774874.5966116,0
+ICE.US,D,20101020,000000,20.5726,20.7833,20.5085,20.5746,4430517.4826855,0
+ICE.US,D,20101021,000000,20.6558,20.9969,20.5954,20.9632,3547365.4185147,0
+ICE.US,D,20101022,000000,21.0355,21.1244,20.7022,20.7279,3772206.0661424,0
+ICE.US,D,20101025,000000,20.8357,20.9317,20.464,20.5085,7156993.9030738,0
+ICE.US,D,20101026,000000,20.1258,20.2958,19.6403,20.0753,5814380.4220033,0
+ICE.US,D,20101027,000000,19.9637,20.375,19.9478,20.3394,2993393.8416206,0
+ICE.US,D,20101028,000000,20.464,20.4985,20.2454,20.3235,4926746.8977492,0
+ICE.US,D,20101029,000000,20.2296,20.5005,20.1871,20.3789,4524033.4483081,0
+ICE.US,D,20101101,000000,20.3137,20.5065,19.9666,20.2701,7252400.1528073,0
+ICE.US,D,20101102,000000,20.5222,20.5282,20.0724,20.1317,3025831.0765085,0
+ICE.US,D,20101103,000000,20.199,20.2326,19.7511,19.9578,4775058.9304099,0
+ICE.US,D,20101104,000000,20.1496,20.3592,20.017,20.3492,4723361.8344602,0
+ICE.US,D,20101105,000000,20.4284,20.8743,20.3572,20.8317,5160783.0847759,0
+ICE.US,D,20101108,000000,20.7279,20.8357,20.4581,20.814,3656673.1958591,0
+ICE.US,D,20101109,000000,20.8437,20.8437,20.377,20.4244,2177527.3961399,0
+ICE.US,D,20101110,000000,20.4284,20.6093,20.1812,20.5707,2165578.8586938,0
+ICE.US,D,20101111,000000,20.3977,20.5599,20.2434,20.3414,2366717.6293075,0
+ICE.US,D,20101112,000000,20.2662,20.3058,19.845,19.9152,2792532.19131,0
+ICE.US,D,20101115,000000,20.0022,20.2948,19.9705,20.107,2525589.4853785,0
+ICE.US,D,20101116,000000,20.0022,20.1436,19.6156,19.6473,2876864.7541894,0
+ICE.US,D,20101117,000000,19.676,19.845,19.5761,19.8115,2649267.0629627,0
+ICE.US,D,20101118,000000,20.0002,20.2128,19.839,20.0724,3603743.2179772,0
+ICE.US,D,20101119,000000,20.0724,20.4047,19.9498,20.3611,3249556.1632084,0
+ICE.US,D,20101122,000000,20.2158,20.2366,19.9558,20.0379,2749163.8752712,0
+ICE.US,D,20101123,000000,19.8115,20.0142,19.6897,19.8352,2729290.1017133,0
+ICE.US,D,20101124,000000,19.9261,20.2751,19.8599,20.2623,2459032.0660249,0
+ICE.US,D,20101126,000000,19.9913,20.3058,19.9894,20.0596,1516956.5388777,0
+ICE.US,D,20101129,000000,19.9558,20.1199,19.8115,20.0299,2201528.6439923,0
+ICE.US,D,20101130,000000,19.8352,20.0457,19.7511,19.9913,2507763.7724544,0
+ICE.US,D,20101201,000000,20.2603,20.5232,20.1327,20.5105,3414388.128571,0
+ICE.US,D,20101202,000000,20.5726,21.4359,20.5125,21.3509,5188433.4204146,0
+ICE.US,D,20101203,000000,21.2579,21.2836,20.4679,20.7141,5489135.2453073,0
+ICE.US,D,20101206,000000,20.6677,20.9375,20.638,20.9198,2877337.0723701,0
+ICE.US,D,20101207,000000,20.9198,21.1798,20.5916,20.6113,3020105.6092256,0
+ICE.US,D,20101208,000000,20.6459,20.9534,20.6153,20.9395,2573552.5369529,0
+ICE.US,D,20101209,000000,20.9494,21.0512,20.7082,20.8812,1855412.4652028,0
+ICE.US,D,20101210,000000,20.8812,20.9841,20.724,20.8525,2161232.9245983,0
+ICE.US,D,20101213,000000,21.0235,21.3934,20.8851,20.8851,4486767.8472642,0
+ICE.US,D,20101214,000000,20.8743,20.8743,20.5479,20.644,2522812.2140202,0
+ICE.US,D,20101215,000000,20.8297,21.0167,20.5085,20.8951,3686152.1209427,0
+ICE.US,D,20101216,000000,20.8723,21.0048,20.642,20.819,3777110.2863959,0
+ICE.US,D,20101217,000000,20.8831,21.335,20.7576,21.1482,3778831.6687164,0
+ICE.US,D,20101220,000000,21.3113,21.3775,21.0997,21.1205,2359565.0936025,0
+ICE.US,D,20101221,000000,21.1858,21.3617,21.1323,21.2994,2424810.7427625,0
+ICE.US,D,20101222,000000,21.2994,21.6258,21.2994,21.3707,2074437.6320184,0
+ICE.US,D,20101223,000000,21.3193,21.3567,21.2105,21.2836,1920433.586234,0
+ICE.US,D,20101227,000000,21.2035,21.4498,21.1838,21.4438,1817527.8947227,0
+ICE.US,D,20101228,000000,21.4488,21.509,21.347,21.4498,1475067.8834351,0
+ICE.US,D,20101229,000000,21.4498,21.4537,21.1422,21.2579,2083476.4062825,0
+ICE.US,D,20101230,000000,21.2579,21.331,21.1403,21.1917,1243834.2524659,0
+ICE.US,D,20101231,000000,21.1403,21.2539,21.1244,21.1353,979582.84991536,0
+ICE.US,D,20110103,000000,21.248,21.4636,21.0809,21.1353,4279930.9168427,0
+ICE.US,D,20110104,000000,21.1403,21.3193,20.8377,20.9257,3470658.7209088,0
+ICE.US,D,20110105,000000,20.8664,21.1323,20.7923,20.8704,3021083.6213899,0
+ICE.US,D,20110106,000000,20.8604,20.8792,20.1812,20.3058,7423880.9826671,0
+ICE.US,D,20110107,000000,20.3987,20.4086,19.8924,20.2277,4018909.8874599,0
+ICE.US,D,20110110,000000,19.9855,20.4798,19.9855,20.2385,5655337.6413656,0
+ICE.US,D,20110111,000000,20.3532,20.4868,19.9538,19.9538,4203136.2284838,0
+ICE.US,D,20110112,000000,20.1327,20.7002,20.0022,20.4718,6100790.3235298,0
+ICE.US,D,20110113,000000,20.4601,20.7062,20.3275,20.64,3797160.0414602,0
+ICE.US,D,20110114,000000,20.5876,20.7923,20.464,20.6241,4167855.9820197,0
+ICE.US,D,20110118,000000,20.6894,20.82,20.5916,20.7141,3284112.255888,0
+ICE.US,D,20110119,000000,20.6677,20.7656,20.4382,20.4985,3938120.21663,0
+ICE.US,D,20110120,000000,20.3651,20.6033,20.0912,20.4965,6055188.8628592,0
+ICE.US,D,20110121,000000,20.6795,20.9652,20.5688,20.6835,2908308.8060934,0
+ICE.US,D,20110124,000000,20.6795,20.904,20.5876,20.722,2438480.6625289,0
+ICE.US,D,20110125,000000,20.6281,20.81,20.1179,20.4718,7143005.3960976,0
+ICE.US,D,20110126,000000,20.5282,20.5422,20.3137,20.3977,3237978.8051464,0
+ICE.US,D,20110127,000000,20.4204,20.9534,20.3354,20.904,4409432.0663427,0
+ICE.US,D,20110128,000000,20.9257,21.0196,20.5183,20.7389,3824769.9215803,0
+ICE.US,D,20110131,000000,20.7714,21.3874,20.7714,21.3775,6532143.2460416,0
+ICE.US,D,20110201,000000,21.3894,21.7325,21.3667,21.5288,3686366.5351918,0
+ICE.US,D,20110202,000000,21.4745,21.6277,21.2619,21.341,3647667.7973981,0
+ICE.US,D,20110203,000000,21.341,21.341,20.8931,21.1531,4100087.9312692,0
+ICE.US,D,20110204,000000,21.1303,21.3587,21.0147,21.3587,2647885.5069993,0
+ICE.US,D,20110207,000000,21.5229,21.6079,21.3093,21.347,2085733.8242256,0
+ICE.US,D,20110208,000000,21.3914,21.4181,20.8525,20.9712,5408613.5922889,0
+ICE.US,D,20110209,000000,21.3033,21.9026,21.1937,21.8393,14835316.836397,0
+ICE.US,D,20110210,000000,21.7523,22.9092,21.7325,22.7884,9190538.0854094,0
+ICE.US,D,20110211,000000,22.6343,22.9704,22.5166,22.8448,3164937.3775343,0
+ICE.US,D,20110214,000000,22.8083,23.3372,22.6411,23.1454,3974262.1656424,0
+ICE.US,D,20110215,000000,23.0604,23.0989,22.3268,22.4839,5535990.8270576,0
+ICE.US,D,20110216,000000,22.5264,22.9329,22.4405,22.6856,4530519.4793427,0
+ICE.US,D,20110218,000000,22.8171,22.8568,22.2882,22.562,3840062.1076461,0
+ICE.US,D,20110222,000000,22.1675,22.3702,21.511,21.6949,7951491.7435809,0
+ICE.US,D,20110223,000000,21.6841,21.8492,21.4339,21.7662,6050497.0340788,0
+ICE.US,D,20110224,000000,21.6495,22.1368,21.5506,21.9352,4131621.9967023,0
+ICE.US,D,20110225,000000,22.039,22.5246,21.9955,22.5126,3098119.0200851,0
+ICE.US,D,20110228,000000,22.7282,23.1069,22.4959,22.744,4056656.9091763,0
+ICE.US,D,20110301,000000,22.7786,22.9032,22.4672,22.5463,3039536.3948538,0
+ICE.US,D,20110302,000000,22.4612,22.836,22.389,22.6224,3416552.498821,0
+ICE.US,D,20110303,000000,22.7924,23.1029,22.7163,22.9665,3184685.7389843,0
+ICE.US,D,20110304,000000,23.0238,23.1414,22.834,23.1069,3720494.8107611,0
+ICE.US,D,20110307,000000,23.2216,24.0145,23.1316,23.9008,8951323.5919901,0
+ICE.US,D,20110308,000000,23.6932,23.6932,23.1474,23.4045,4910333.0824274,0
+ICE.US,D,20110309,000000,23.3925,23.3925,23.1237,23.2255,2822440.9562797,0
+ICE.US,D,20110310,000000,22.9912,23.0663,22.48,22.6343,4138083.7544256,0
+ICE.US,D,20110311,000000,22.6738,22.8063,22.1301,22.3603,6557595.8356272,0
+ICE.US,D,20110314,000000,22.217,22.2813,21.9836,22.1348,4549980.6066099,0
+ICE.US,D,20110315,000000,21.4992,22.1518,21.4972,21.8749,4614961.2721225,0
+ICE.US,D,20110316,000000,21.8413,22.2941,21.7978,21.9599,4176358.720661,0
+ICE.US,D,20110317,000000,22.2506,22.3979,22.1261,22.2378,3200845.6959261,0
+ICE.US,D,20110318,000000,22.5246,22.6104,21.9836,22.132,3584019.1298384,0
+ICE.US,D,20110321,000000,22.3079,22.4216,22.0964,22.2189,1841287.4208512,0
+ICE.US,D,20110322,000000,22.1468,22.4909,22.1063,22.304,3327837.5918792,0
+ICE.US,D,20110323,000000,22.2309,22.7065,22.2249,22.5343,2651266.5769741,0
+ICE.US,D,20110324,000000,22.6481,22.7292,22.4137,22.5838,2366515.3517138,0
+ICE.US,D,20110325,000000,22.6027,22.7677,22.3812,22.7045,2094721.0177031,0
+ICE.US,D,20110328,000000,22.4889,22.7509,22.2941,22.3159,2825064.496667,0
+ICE.US,D,20110329,000000,22.2654,22.3722,21.9955,22.3702,2490765.3748877,0
+ICE.US,D,20110330,000000,22.5126,22.5186,22.1241,22.1596,2265575.7984111,0
+ICE.US,D,20110331,000000,22.1024,22.1685,21.6574,21.9154,4539394.4087559,0
+ICE.US,D,20110401,000000,21.7473,21.863,20.9218,21.2382,24528525.866833,0
+ICE.US,D,20110404,000000,21.3607,21.7978,20.9574,21.0918,7955184.3210495,0
+ICE.US,D,20110405,000000,21.0711,21.2896,20.8723,21.2499,5215929.0136943,0
+ICE.US,D,20110406,000000,21.2362,21.7819,21.2362,21.7305,5999228.7666271,0
+ICE.US,D,20110407,000000,22.0549,22.1616,21.6118,21.69,4545231.1287153,0
+ICE.US,D,20110408,000000,21.7038,21.8096,21.2639,21.3894,3038713.1250484,0
+ICE.US,D,20110411,000000,21.4418,21.5832,21.2312,21.3894,3373168.0005747,0
+ICE.US,D,20110412,000000,21.2402,21.6395,21.1729,21.3766,2619320.8766382,0
+ICE.US,D,20110413,000000,21.4794,21.6455,21.3894,21.4932,2677882.2627222,0
+ICE.US,D,20110414,000000,21.3766,21.5921,21.2332,21.4052,2093602.4226112,0
+ICE.US,D,20110415,000000,21.4715,21.7108,21.3795,21.6495,3969801.9447065,0
+ICE.US,D,20110418,000000,21.4309,21.4309,21.1383,21.2559,2863918.9882076,0
+ICE.US,D,20110419,000000,21.2639,21.4151,21.0235,21.165,2772904.1850283,0
+ICE.US,D,20110420,000000,21.4151,21.4566,21.3113,21.4092,2507479.5724356,0
+ICE.US,D,20110421,000000,21.4468,21.6841,21.4201,21.6781,2184139.8506702,0
+ICE.US,D,20110425,000000,21.7266,21.871,21.3994,21.6455,3595242.5021118,0
+ICE.US,D,20110426,000000,21.6841,21.9085,21.6515,21.7068,3508483.6194989,0
+ICE.US,D,20110427,000000,21.7701,21.8472,21.3193,21.604,2801861.2339207,0
+ICE.US,D,20110428,000000,21.5604,21.6356,21.2144,21.3233,2661449.2310291,0
+ICE.US,D,20110429,000000,21.341,21.4092,21.0769,21.3528,3327615.0865264,0
+ICE.US,D,20110502,000000,21.3854,21.429,20.8792,20.9672,4913380.394373,0
+ICE.US,D,20110503,000000,20.9297,21.0602,20.5876,20.6577,4079291.771885,0
+ICE.US,D,20110504,000000,20.5746,20.7536,19.9063,20.375,10479412.478224,0
+ICE.US,D,20110505,000000,20.2751,20.4581,19.9113,20.2326,5438548.6533458,0
+ICE.US,D,20110506,000000,20.4363,20.9474,20.3898,20.8604,6769105.3784577,0
+ICE.US,D,20110509,000000,20.8871,21.161,20.7438,21.0978,4743395.407317,0
+ICE.US,D,20110510,000000,21.1126,21.3528,20.9851,21.333,3186778.3006886,0
+ICE.US,D,20110511,000000,21.2956,21.5407,21.1729,21.345,5517815.1738969,0
+ICE.US,D,20110512,000000,21.2461,21.4468,21.0552,21.2916,4528657.5140948,0
+ICE.US,D,20110513,000000,21.2746,21.3954,20.9078,20.989,2550475.6977025,0
+ICE.US,D,20110516,000000,21.5051,22.4711,21.4636,21.6841,12470280.13389,0
+ICE.US,D,20110517,000000,21.7958,21.8789,21.3053,21.3766,7232348.3749672,0
+ICE.US,D,20110518,000000,21.4052,21.7424,21.3647,21.7068,2783486.3373303,0
+ICE.US,D,20110519,000000,21.7108,21.8156,21.4537,21.7899,3079926.1733288,0
+ICE.US,D,20110520,000000,21.774,21.9312,21.4675,21.4913,2324263.607991,0
+ICE.US,D,20110523,000000,21.2836,21.3974,21.1937,21.3637,2779450.8993406,0
+ICE.US,D,20110524,000000,21.3974,21.5832,21.2649,21.5249,3540565.8572104,0
+ICE.US,D,20110525,000000,21.4251,21.5871,21.331,21.4853,2853860.7348727,0
+ICE.US,D,20110526,000000,21.3894,21.4309,21.2382,21.3567,2882484.0257359,0
+ICE.US,D,20110527,000000,21.4952,21.5941,21.0454,21.1383,3280385.2912283,0
+ICE.US,D,20110531,000000,21.327,21.4092,21.0789,21.4072,7039342.1749989,0
+ICE.US,D,20110601,000000,21.3667,21.4201,20.6755,20.6874,4142706.8088242,0
+ICE.US,D,20110602,000000,20.7359,20.9277,20.5599,20.819,3133961.5982591,0
+ICE.US,D,20110603,000000,20.6013,20.8437,20.4868,20.5125,2518304.4578498,0
+ICE.US,D,20110606,000000,20.4027,20.4868,20.0912,20.1772,2956136.3316803,0
+ICE.US,D,20110607,000000,20.2434,20.3671,20.103,20.195,2065874.2100991,0
+ICE.US,D,20110608,000000,20.0122,20.2148,19.9855,20.0833,3697359.3110086,0
+ICE.US,D,20110609,000000,20.1535,20.7536,20.0496,20.7042,3528345.2564012,0
+ICE.US,D,20110610,000000,20.4788,20.7201,20.4086,20.5402,2737819.1364418,0
+ICE.US,D,20110613,000000,20.6073,20.7418,20.5085,20.5707,2789561.74485,0
+ICE.US,D,20110614,000000,20.722,21.0859,20.7042,21.0375,2902003.8135052,0
+ICE.US,D,20110615,000000,20.8437,20.9415,20.5352,20.6716,3313664.0009052,0
+ICE.US,D,20110616,000000,20.642,21.1571,20.5876,20.7744,4752362.3730353,0
+ICE.US,D,20110617,000000,20.9158,21.1036,20.8704,20.9494,2730020.3238257,0
+ICE.US,D,20110620,000000,21.1897,21.4221,20.9554,21.4042,3162096.3887341,0
+ICE.US,D,20110621,000000,21.4833,21.7009,21.3814,21.6919,3217178.6002105,0
+ICE.US,D,20110622,000000,21.6949,21.8076,21.2539,21.2727,2902789.6619557,0
+ICE.US,D,20110623,000000,20.9969,21.2776,20.8001,21.2164,3560710.6827434,0
+ICE.US,D,20110624,000000,21.2194,21.337,20.8871,21.0355,2243359.6503209,0
+ICE.US,D,20110627,000000,21.0938,21.4517,21.0532,21.3834,2045708.1454187,0
+ICE.US,D,20110628,000000,21.4251,21.9174,21.2579,21.7148,2219227.9334205,0
+ICE.US,D,20110629,000000,21.8096,22.3228,21.772,22.0262,3796813.1353875,0
+ICE.US,D,20110630,000000,22.1201,22.304,21.9936,22.1221,2807262.0456661,0
+ICE.US,D,20110701,000000,22.1448,22.5779,22.1339,22.5246,2556049.4567904,0
+ICE.US,D,20110705,000000,22.4711,22.9052,22.4711,22.8004,3535995.394986,0
+ICE.US,D,20110706,000000,22.7015,22.7015,22.4959,22.6778,1665988.6014148,0
+ICE.US,D,20110707,000000,22.8962,23.3678,22.7707,22.9743,3328389.8097094,0
+ICE.US,D,20110708,000000,22.7123,22.8607,22.5581,22.7786,2033686.7880391,0
+ICE.US,D,20110711,000000,22.4959,22.6738,22.1221,22.2793,2586634.8403103,0
+ICE.US,D,20110712,000000,22.2842,22.5284,22.217,22.2348,1444177.0607491,0
+ICE.US,D,20110713,000000,22.3979,22.7045,22.3268,22.3702,2548026.1160457,0
+ICE.US,D,20110714,000000,22.4177,22.7984,22.3159,22.3525,3916505.8443804,0
+ICE.US,D,20110715,000000,22.394,22.6313,22.2566,22.6204,2080755.7726504,0
+ICE.US,D,20110718,000000,22.568,22.6798,22.2052,22.3278,2498583.4038751,0
+ICE.US,D,20110719,000000,22.4672,22.6619,22.3386,22.6431,1751998.0455439,0
+ICE.US,D,20110720,000000,22.7084,22.8378,22.3386,22.4039,3033417.4976514,0
+ICE.US,D,20110721,000000,22.6104,22.7984,22.4959,22.744,3324483.8293796,0
+ICE.US,D,20110722,000000,22.5017,22.9436,22.5017,22.834,1736667.4267352,0
+ICE.US,D,20110725,000000,22.6027,22.8221,22.5393,22.6758,1510221.7064033,0
+ICE.US,D,20110726,000000,22.6144,22.6896,22.3682,22.3999,2859893.6640977,0
+ICE.US,D,20110727,000000,22.3159,22.4444,21.7819,21.8293,2973570.6374611,0
+ICE.US,D,20110728,000000,21.8492,22.2832,21.8492,21.9273,2079314.544797,0
+ICE.US,D,20110729,000000,21.7434,22.1675,21.5506,21.869,2669307.7155353,0
+ICE.US,D,20110801,000000,22.1261,22.1261,21.4537,21.6692,2487570.4002988,0
+ICE.US,D,20110802,000000,21.4992,21.6692,21.1215,21.1244,3754249.8841706,0
+ICE.US,D,20110803,000000,21.1768,21.3894,20.2415,20.7576,6837542.9680426,0
+ICE.US,D,20110804,000000,20.4561,20.5539,19.6334,19.6611,5484633.5574648,0
+ICE.US,D,20110805,000000,19.9073,20.1871,19.3418,19.5414,6001436.6265598,0
+ICE.US,D,20110808,000000,19.1569,19.665,18.1988,18.432,14631610.151734,0
+ICE.US,D,20110809,000000,18.8068,20.288,18.5883,20.0457,16032460.363351,0
+ICE.US,D,20110810,000000,19.5187,20.373,18.9383,19.4782,10554210.686736,0
+ICE.US,D,20110811,000000,19.6877,20.9791,19.6364,20.7299,6677604.097666,0
+ICE.US,D,20110812,000000,20.8535,20.9791,20.2948,20.3799,3612054.8042926,0
+ICE.US,D,20110815,000000,20.5619,20.6944,20.3492,20.6538,3096625.2000574,0
+ICE.US,D,20110816,000000,20.4086,20.4906,19.3882,19.7274,9057895.5648828,0
+ICE.US,D,20110817,000000,19.843,20.2128,19.6255,19.7134,4112408.6594872,0
+ICE.US,D,20110818,000000,19.1657,19.2518,18.616,18.7555,4447139.6439285,0
+ICE.US,D,20110819,000000,18.4864,19.0382,18.447,18.6318,3986528.27891,0
+ICE.US,D,20110822,000000,18.9967,19.2438,18.7623,18.8473,2988780.9011016,0
+ICE.US,D,20110823,000000,18.8533,19.763,18.6793,19.7391,3966135.6633249,0
+ICE.US,D,20110824,000000,19.671,19.9913,19.5316,19.9775,2478322.2687256,0
+ICE.US,D,20110825,000000,20.2089,20.2089,19.3823,19.5543,2870899.5879582,0
+ICE.US,D,20110826,000000,19.3991,19.9231,19.0066,19.8846,2462195.6875867,0
+ICE.US,D,20110829,000000,20.2998,20.6597,20.1564,20.6577,2695090.0175982,0
+ICE.US,D,20110830,000000,20.5746,20.7457,20.1644,20.6133,2472672.6555401,0
+ICE.US,D,20110831,000000,20.812,21.0127,20.6697,20.9218,3218991.0074479,0
+ICE.US,D,20110901,000000,20.8812,20.9277,20.369,20.4382,2477074.215974,0
+ICE.US,D,20110902,000000,20.1347,20.2434,19.8065,19.9637,2459469.9970147,0
+ICE.US,D,20110906,000000,19.3289,20.1327,19.3052,20.0773,3327207.4971756,0
+ICE.US,D,20110907,000000,20.3315,20.7981,20.1733,20.7676,4166397.5605708,0
+ICE.US,D,20110908,000000,20.5936,20.9317,20.4343,20.7022,3396334.8533542,0
+ICE.US,D,20110909,000000,20.4906,20.7576,20.195,20.3058,3709009.4890042,0
+ICE.US,D,20110912,000000,20.017,20.8831,19.8846,20.8684,3721031.8577718,0
+ICE.US,D,20110913,000000,20.8535,21.167,20.6113,21.1303,3285137.8032868,0
+ICE.US,D,20110914,000000,21.2382,21.6435,20.642,21.3775,3842620.9192035,0
+ICE.US,D,20110915,000000,21.513,21.9639,21.0849,21.9431,5402403.6701695,0
+ICE.US,D,20110916,000000,21.9481,22.2269,21.7997,22.1685,4973164.5485096,0
+ICE.US,D,20110919,000000,21.7503,21.9936,21.4735,21.7939,2766193.6258651,0
+ICE.US,D,20110920,000000,21.9501,22.2635,21.6238,21.7226,2390154.5226741,0
+ICE.US,D,20110921,000000,21.7325,22.4336,21.7246,21.7919,4972242.1626834,0
+ICE.US,D,20110922,000000,21.3053,21.9234,21.0789,21.8037,6759644.8554114,0
+ICE.US,D,20110923,000000,21.7375,21.9026,21.2519,21.6652,6597365.6332784,0
+ICE.US,D,20110926,000000,21.9332,22.039,21.1798,22.0113,4509198.4096035,0
+ICE.US,D,20110927,000000,22.1863,22.2921,21.871,22.0073,5625460.229423,0
+ICE.US,D,20110928,000000,21.8275,22.0015,21.4052,21.5367,5167691.8759806,0
+ICE.US,D,20110929,000000,21.8156,21.9787,21.1403,21.6781,3842398.4138507,0
+ICE.US,D,20110930,000000,21.4468,21.5288,20.9574,20.9791,3415807.1058891,0
+ICE.US,D,20111003,000000,20.9078,21.4972,20.8535,20.8792,4882665.5531933,0
+ICE.US,D,20111004,000000,20.8574,21.5901,20.4412,21.5051,4989575.3296673,0
+ICE.US,D,20111005,000000,21.5387,21.9659,21.1729,21.8393,3256880.6348678,0
+ICE.US,D,20111006,000000,21.8096,22.2921,21.5506,22.2654,2596056.9306139,0
+ICE.US,D,20111007,000000,22.1261,22.1261,21.4715,21.5734,4231015.137803,0
+ICE.US,D,20111010,000000,21.954,22.4177,21.9065,22.3416,2641961.8076747,0
+ICE.US,D,20111011,000000,22.1725,22.2615,21.5664,21.8333,3974134.7307585,0
+ICE.US,D,20111012,000000,22.0223,22.6104,21.9006,22.2832,3190673.1557509,0
+ICE.US,D,20111013,000000,22.1339,22.1488,21.7019,22.0123,2341576.5472157,0
+ICE.US,D,20111014,000000,22.2566,22.2654,21.8156,22.0757,2700064.0236216,0
+ICE.US,D,20111017,000000,21.8907,22.1655,21.6356,21.6939,3649739.1199552,0
+ICE.US,D,20111018,000000,21.7325,22.2269,21.2312,22.0844,4837857.0206891,0
+ICE.US,D,20111019,000000,22.1201,22.2052,21.7424,21.7799,4510536.4758843,0
+ICE.US,D,20111020,000000,21.8927,21.8947,21.4488,21.7799,3070637.5862369,0
+ICE.US,D,20111021,000000,21.9293,22.7084,21.9293,22.4424,4872365.5781341,0
+ICE.US,D,20111024,000000,22.5057,23.0604,22.4632,22.7509,4816576.4064687,0
+ICE.US,D,20111025,000000,22.4236,22.5838,21.9501,22.0203,2857057.7322373,0
+ICE.US,D,20111026,000000,22.3762,22.5126,22.0757,22.3001,4671615.1805001,0
+ICE.US,D,20111027,000000,23.188,23.531,22.7727,23.4391,8079126.8822811,0
+ICE.US,D,20111028,000000,23.36,23.5695,23.003,23.4954,3720387.6036366,0
+ICE.US,D,20111031,000000,22.8645,23.4746,22.8645,23.0377,4291108.7766576,0
+ICE.US,D,20111101,000000,22.4919,22.8201,21.8056,21.864,7978490.7453686,0
+ICE.US,D,20111102,000000,22.1685,23.0179,21.2619,21.7503,9113655.4062973,0
+ICE.US,D,20111103,000000,22.1725,22.8418,21.7819,22.6738,4683843.872413,0
+ICE.US,D,20111104,000000,22.5246,22.9418,22.4345,22.6184,4807437.5047959,0
+ICE.US,D,20111107,000000,22.5353,22.6995,21.9758,22.1261,4361704.6681647,0
+ICE.US,D,20111108,000000,22.2506,22.5857,22.1221,22.5393,3996834.3222971,0
+ICE.US,D,20111109,000000,21.9579,22.3159,21.8186,22.0262,5071660.5884833,0
+ICE.US,D,20111110,000000,22.3435,22.3979,21.8789,22.2378,4247646.4015378,0
+ICE.US,D,20111111,000000,22.5246,22.7084,22.304,22.6876,2635233.0435281,0
+ICE.US,D,20111114,000000,22.5393,22.5857,22.304,22.473,2480943.786337,0
+ICE.US,D,20111115,000000,22.393,22.6481,22.3099,22.5343,3135383.6097411,0
+ICE.US,D,20111116,000000,22.2813,22.3822,21.7038,21.7246,5147834.2846302,0
+ICE.US,D,20111117,000000,21.6455,21.7325,20.8743,20.9613,5401644.1178062,0
+ICE.US,D,20111118,000000,20.9297,21.1333,20.6697,20.7923,5318480.7194169,0
+ICE.US,D,20111121,000000,20.3473,20.6113,20.1239,20.2494,4709641.3452956,0
+ICE.US,D,20111122,000000,20.3038,20.8437,20.203,20.5619,4346135.3617958,0
+ICE.US,D,20111123,000000,20.3937,20.5025,20.0912,20.101,3536845.9722665,0
+ICE.US,D,20111125,000000,20.0496,20.3275,20.0457,20.1831,969787.55745182,0
+ICE.US,D,20111128,000000,20.5726,20.9514,20.5726,20.8535,3456047.198945,0
+ICE.US,D,20111129,000000,20.816,21.3213,20.6459,20.8219,4536398.6775967,0
+ICE.US,D,20111130,000000,21.4537,21.6238,21.159,21.5921,4674535.0575617,0
+ICE.US,D,20111201,000000,21.5387,22.2882,21.2272,22.1201,5191059.9949657,0
+ICE.US,D,20111202,000000,22.3278,22.6284,21.8413,21.8927,3017874.4873696,0
+ICE.US,D,20111205,000000,22.2052,22.3119,21.5367,21.6841,4132611.1341343,0
+ICE.US,D,20111206,000000,21.6495,22.0073,21.6376,21.866,3303353.9119663,0
+ICE.US,D,20111207,000000,21.6692,21.954,21.2382,21.8116,4607723.7798283,0
+ICE.US,D,20111208,000000,21.6722,22.0034,21.339,21.3974,3061652.4155352,0
+ICE.US,D,20111209,000000,21.515,21.8947,21.4131,21.7958,2353749.6127904,0
+ICE.US,D,20111212,000000,21.5427,21.6317,21.0255,21.2015,2381080.3498314,0
+ICE.US,D,20111213,000000,21.2689,21.3954,20.5619,20.818,4294890.3562673,0
+ICE.US,D,20111214,000000,20.7616,20.9632,20.5954,20.7981,3339667.796933,0
+ICE.US,D,20111215,000000,20.8594,21.0235,20.5816,20.7764,4456169.3157008,0
+ICE.US,D,20111216,000000,20.9791,21.0899,20.724,20.8763,4160556.7950594,0
+ICE.US,D,20111219,000000,20.987,20.9909,20.5422,20.6093,3189142.9257562,0
+ICE.US,D,20111220,000000,20.9474,21.331,20.9297,21.2669,2027033.87799,0
+ICE.US,D,20111221,000000,21.2649,21.2816,20.7903,21.0335,1443776.551114,0
+ICE.US,D,20111222,000000,21.0711,21.2669,21.0008,21.2015,1859516.6775742,0
+ICE.US,D,20111223,000000,21.1858,21.3173,20.9,21.3073,1136988.1934339,0
+ICE.US,D,20111227,000000,21.2559,21.4913,21.1165,21.3934,1157324.1712929,0
+ICE.US,D,20111228,000000,21.3814,21.4309,21.0749,21.1798,1546537.614146,0
+ICE.US,D,20111229,000000,21.2402,21.6158,21.1482,21.513,1525643.3501291,0
+ICE.US,D,20111230,000000,21.4952,21.5981,21.3073,21.3894,1367969.9887992,0
+ICE.US,D,20120103,000000,21.7128,21.8373,21.0048,21.0375,4213542.3992796,0
+ICE.US,D,20120104,000000,21.0375,21.1442,20.5459,20.7576,3468000.7933309,0
+ICE.US,D,20120105,000000,20.4224,20.7943,20.3433,20.7556,3894163.2727943,0
+ICE.US,D,20120106,000000,20.3077,20.6775,20.1733,20.4047,4745771.1576523,0
+ICE.US,D,20120109,000000,20.5164,20.5232,19.8115,19.9725,6308776.1906821,0
+ICE.US,D,20120110,000000,20.1535,20.2346,19.9982,20.2069,6361821.4667924,0
+ICE.US,D,20120111,000000,20.0714,20.1239,19.8372,19.9775,4589420.6917837,0
+ICE.US,D,20120112,000000,20.0496,20.4264,19.9725,20.3918,4870481.362351,0
+ICE.US,D,20120113,000000,20.2346,20.7903,20.197,20.6617,6327036.8004323,0
+ICE.US,D,20120117,000000,20.5302,20.7516,19.8292,19.8964,7702714.5769304,0
+ICE.US,D,20120118,000000,19.8846,20.3572,19.6334,20.3552,6323303.7674448,0
+ICE.US,D,20120119,000000,20.2296,21.0859,20.2148,20.9375,5522160.0966044,0
+ICE.US,D,20120120,000000,20.9455,20.9929,20.6221,20.8278,3745855.3640418,0
+ICE.US,D,20120123,000000,20.8437,21.0938,20.7536,21.0295,3969109.1439489,0
+ICE.US,D,20120124,000000,20.7863,21.1571,20.632,21.0978,3187643.0374006,0
+ICE.US,D,20120125,000000,20.989,21.0889,20.7536,20.8486,4823613.6439453,0
+ICE.US,D,20120126,000000,20.9317,21.1146,20.7676,20.8337,3603532.84928,0
+ICE.US,D,20120127,000000,20.7596,20.898,20.5272,20.6577,3772458.9131343,0
+ICE.US,D,20120130,000000,20.4838,20.6637,20.3157,20.4768,3179152.435415,0
+ICE.US,D,20120131,000000,20.5519,20.5876,20.2563,20.3058,3475501.2464965,0
+ICE.US,D,20120201,000000,20.4985,20.5441,20.3255,20.3433,4518217.9674961,0
+ICE.US,D,20120202,000000,20.4145,21.2272,20.3295,21.2213,4838859.3061647,0
+ICE.US,D,20120203,000000,21.329,21.7523,21.329,21.6989,4205756.7347072,0
+ICE.US,D,20120206,000000,21.3233,21.8156,21.3233,21.772,3414984.8474717,0
+ICE.US,D,20120207,000000,21.69,22.0697,21.6158,21.774,5438329.1821569,0
+ICE.US,D,20120208,000000,22.4978,23.3224,22.3435,23.0752,9177551.8639089,0
+ICE.US,D,20120209,000000,23.2117,23.5597,23.1336,23.4025,5959142.4045422,0
+ICE.US,D,20120210,000000,23.1029,23.9434,22.8607,23.9187,6008190.6754056,0
+ICE.US,D,20120213,000000,23.9453,23.9453,23.3334,23.7267,4171627.4477497,0
+ICE.US,D,20120214,000000,23.6269,23.8168,23.5171,23.715,3204396.6790794,0
+ICE.US,D,20120215,000000,23.7486,23.8227,23.5211,23.5647,3225644.9288849,0
+ICE.US,D,20120216,000000,23.5577,23.7753,23.4065,23.7436,5932992.9686471,0
+ICE.US,D,20120217,000000,23.8227,23.9453,23.6389,23.8573,3902578.0206824,0
+ICE.US,D,20120221,000000,23.4746,23.8415,23.4727,23.6536,2982483.999617,0
+ICE.US,D,20120222,000000,23.6052,23.798,23.4609,23.6151,2595863.7555121,0
+ICE.US,D,20120223,000000,23.6082,24.9163,23.5083,24.7036,8355501.7923959,0
+ICE.US,D,20120224,000000,24.85,24.85,24.403,24.7847,5527320.1980137,0
+ICE.US,D,20120227,000000,24.6265,24.8292,24.237,24.7699,4097033.5396078,0
+ICE.US,D,20120228,000000,24.7956,24.8519,24.3656,24.8065,3317495.1385254,0
+ICE.US,D,20120229,000000,24.7521,24.9223,24.3913,24.4773,3910640.8055579,0
+ICE.US,D,20120301,000000,24.4941,24.8519,24.3082,24.7956,5355503.5873488,0
+ICE.US,D,20120302,000000,24.85,25.1714,24.6651,24.7165,3149297.2740076,0
+ICE.US,D,20120305,000000,24.6779,24.7907,24.3656,24.504,3252370.8559214,0
+ICE.US,D,20120306,000000,24.1688,24.6325,24.1599,24.407,3849041.21002,0
+ICE.US,D,20120307,000000,24.3715,24.9854,24.3715,24.7333,3144925.0438249,0
+ICE.US,D,20120308,000000,24.8956,24.8956,24.6493,24.7818,2345343.967394,0
+ICE.US,D,20120309,000000,24.8362,25.2603,24.759,25.1575,3177996.4189684,0
+ICE.US,D,20120312,000000,25.1575,25.2762,24.5375,24.5929,2172532.1509692,0
+ICE.US,D,20120313,000000,24.7353,25.2545,24.6335,25.2545,2853827.3590697,0
+ICE.US,D,20120314,000000,24.7076,25.2742,24.7076,24.9637,2295076.97403,0
+ICE.US,D,20120315,000000,24.9737,25.3236,24.85,25.1624,2540829.0792701,0
+ICE.US,D,20120316,000000,25.1476,25.1476,24.6552,24.6552,3805662.7801015,0
+ICE.US,D,20120319,000000,24.7333,25.0141,24.4535,24.8836,2122166.0415844,0
+ICE.US,D,20120320,000000,24.8292,24.9814,24.5989,24.8085,2267723.9864537,0
+ICE.US,D,20120321,000000,24.7126,24.8796,24.229,24.7264,2833625.8958104,0
+ICE.US,D,20120322,000000,24.587,24.8796,24.3626,24.7739,2545443.0311771,0
+ICE.US,D,20120323,000000,24.8332,24.9964,24.5188,24.7432,3102241.4374398,0
+ICE.US,D,20120326,000000,24.8718,25.0566,24.5851,24.6859,4713092.2010401,0
+ICE.US,D,20120327,000000,24.6592,24.6938,24.3002,24.3309,3019437.0817792,0
+ICE.US,D,20120328,000000,24.3893,24.4317,23.9957,24.144,3635404.7182943,0
+ICE.US,D,20120329,000000,23.9957,24.1402,23.885,23.9819,2969911.4357952,0
+ICE.US,D,20120330,000000,24.1529,24.5811,23.9898,24.3813,3560771.3660216,0
+ICE.US,D,20120402,000000,24.3191,24.757,24.2093,24.5909,2370796.5569796,0
+ICE.US,D,20120403,000000,24.5267,24.5909,24.233,24.417,3030867.7885858,0
+ICE.US,D,20120404,000000,24.2478,24.504,23.8454,23.8633,3238697.9019912,0
+ICE.US,D,20120405,000000,23.8553,24.6078,23.8118,24.5831,2222756.6660385,0
+ICE.US,D,20120409,000000,24.4881,24.4881,23.9492,24.0975,2105044.2546857,0
+ICE.US,D,20120410,000000,23.9512,24.0234,23.3698,23.4469,3401649.6971225,0
+ICE.US,D,20120411,000000,23.7861,23.8929,23.5795,23.6773,2260802.0472054,0
+ICE.US,D,20120412,000000,23.6694,23.8415,23.4984,23.798,1710547.3210912,0
+ICE.US,D,20120413,000000,23.713,24.0412,23.5864,23.5992,2153373.4287042,0
+ICE.US,D,20120416,000000,23.7634,23.8079,23.2176,23.2997,3017511.3990893,0
+ICE.US,D,20120417,000000,23.3581,23.538,23.0604,23.4727,3098301.0699192,0
+ICE.US,D,20120418,000000,23.4005,23.4005,23.0881,23.1553,3082505.2126455,0
+ICE.US,D,20120419,000000,23.186,23.3581,22.8695,22.9723,2677411.9673173,0
+ICE.US,D,20120420,000000,23.1049,23.1049,22.7598,22.7766,2426999.3863238,0
+ICE.US,D,20120423,000000,22.6204,22.744,22.482,22.7203,2785230.9815739,0
+ICE.US,D,20120424,000000,22.7065,23.1414,22.6481,23.1256,3595805.8452096,0
+ICE.US,D,20120425,000000,23.2354,23.6082,23.1761,23.5251,2669347.1596659,0
+ICE.US,D,20120426,000000,23.535,23.535,23.1414,23.2374,3248924.0457288,0
+ICE.US,D,20120427,000000,23.4154,23.5695,23.1633,23.531,1745457.3995592,0
+ICE.US,D,20120430,000000,23.4549,23.7654,23.3738,23.5972,2515676.8719108,0
+ICE.US,D,20120501,000000,23.4549,23.5647,23.0643,23.2571,3490668.0204544,0
+ICE.US,D,20120502,000000,22.304,22.8883,22.1004,22.6817,7930685.4703171,0
+ICE.US,D,20120503,000000,22.9991,23.0989,22.5353,22.9269,6407241.8890169,0
+ICE.US,D,20120504,000000,22.6856,22.8568,22.5017,22.5818,3100067.964698,0
+ICE.US,D,20120507,000000,22.5166,22.6896,22.2032,22.2882,2797216.9403746,0
+ICE.US,D,20120508,000000,22.1301,22.2941,21.7839,22.2289,3765258.8421949,0
+ICE.US,D,20120509,000000,21.9659,22.3228,21.9253,22.1577,1912264.6056219,0
+ICE.US,D,20120510,000000,22.3485,22.4197,22.0757,22.1824,1989821.8805083,0
+ICE.US,D,20120511,000000,22.0073,22.3525,21.866,21.9955,3530601.6629563,0
+ICE.US,D,20120514,000000,21.7582,22.032,21.6692,21.8413,2065240.0698437,0
+ICE.US,D,20120515,000000,21.9105,22.1685,21.5832,21.6534,3931642.2766994,0
+ICE.US,D,20120516,000000,21.7335,22.1952,21.5901,21.5961,2983268.8366797,0
+ICE.US,D,20120517,000000,22.0607,22.3999,21.5031,21.5209,2880513.8419755,0
+ICE.US,D,20120518,000000,21.6594,22.1805,21.6415,21.9253,6059056.4104462,0
+ICE.US,D,20120521,000000,21.9194,22.2032,21.8196,22.1903,3176525.8608638,0
+ICE.US,D,20120522,000000,22.7104,23.0377,22.0093,22.1161,5255472.2604407,0
+ICE.US,D,20120523,000000,22.1161,22.1281,21.6594,22.0647,2612868.2214067,0
+ICE.US,D,20120524,000000,22.0567,22.3792,21.7503,21.9896,3014172.8074092,0
+ICE.US,D,20120525,000000,22.033,22.4553,21.8867,22.2615,2850090.2805304,0
+ICE.US,D,20120529,000000,22.4513,22.4978,21.9352,22.1922,2957645.3225276,0
+ICE.US,D,20120530,000000,21.9816,21.9816,21.4448,21.6919,4183698.3631399,0
+ICE.US,D,20120531,000000,21.7226,21.8789,21.3587,21.7226,3077188.3461013,0
+ICE.US,D,20120601,000000,21.4448,21.513,21.0088,21.0187,2903365.1417092,0
+ICE.US,D,20120604,000000,21.1748,21.2689,20.898,21.1571,3797262.1916449,0
+ICE.US,D,20120605,000000,21.0473,22.3248,21.0473,22.2882,7701587.8907348,0
+ICE.US,D,20120606,000000,22.3475,22.7707,22.1241,22.7707,4720542.0848073,0
+ICE.US,D,20120607,000000,22.9783,23.0258,22.6144,22.6481,3672361.8460082,0
+ICE.US,D,20120608,000000,22.5186,22.6876,22.3099,22.6876,2909435.4922891,0
+ICE.US,D,20120611,000000,22.8141,22.9476,22.4711,22.4869,2672406.6082671,0
+ICE.US,D,20120612,000000,22.5443,22.7707,22.3406,22.6798,1849701.1573513,0
+ICE.US,D,20120613,000000,22.9951,22.9951,22.2882,22.3416,2533372.115787,0
+ICE.US,D,20120614,000000,22.5146,22.8755,22.393,22.8468,4085835.4520337,0
+ICE.US,D,20120615,000000,23.267,24.1115,23.267,23.9147,7393231.8817053,0
+ICE.US,D,20120618,000000,23.8079,24.3468,23.6833,24.1649,3762520.0035793,0
+ICE.US,D,20120619,000000,24.3566,24.3566,23.887,24.0452,2904052.885527,0
+ICE.US,D,20120620,000000,24.0975,24.1252,23.7377,23.9275,1941787.0203881,0
+ICE.US,D,20120621,000000,23.9661,24.2093,23.2146,23.2967,2393705.5058274,0
+ICE.US,D,20120622,000000,23.2997,23.699,23.273,23.6209,2213117.127322,0
+ICE.US,D,20120625,000000,23.4609,23.535,23.1474,23.2907,1959499.4578598,0
+ICE.US,D,20120626,000000,23.2799,23.8356,23.2799,23.6526,2111162.1404999,0
+ICE.US,D,20120627,000000,23.6526,23.802,23.2453,23.5597,1821758.53059,0
+ICE.US,D,20120628,000000,23.3985,23.8059,23.2551,23.8,2088068.1076542,0
+ICE.US,D,20120629,000000,24.1599,24.411,23.8633,24.1232,3251856.0594461,0
+ICE.US,D,20120702,000000,25.1516,25.1516,23.3925,24.0956,3567375.7294482,0
+ICE.US,D,20120703,000000,24.1154,24.1469,22.9456,23.9295,1749567.6802585,0
+ICE.US,D,20120705,000000,24.0748,24.1539,23.7861,23.9048,1844016.145587,0
+ICE.US,D,20120706,000000,23.709,23.8711,23.4886,23.6408,1300992.8434392,0
+ICE.US,D,20120709,000000,23.6576,23.7831,23.3828,23.5568,1474220.3403185,0
+ICE.US,D,20120710,000000,23.6329,23.8415,23.2146,23.3264,2038001.3691077,0
+ICE.US,D,20120711,000000,23.2997,23.8613,23.2354,23.7267,2661218.6345726,0
+ICE.US,D,20120712,000000,23.4846,23.9434,23.4391,23.8168,3169016.3052065,0
+ICE.US,D,20120713,000000,23.8118,24.3853,23.7881,24.3448,2586629.7833704,0
+ICE.US,D,20120716,000000,24.1402,24.1402,23.6873,23.7753,3087515.6286356,0
+ICE.US,D,20120717,000000,23.9374,24.1649,23.8494,24.1489,1958658.9944591,0
+ICE.US,D,20120718,000000,24.0906,24.2567,23.9898,24.0669,1478428.7256505,0
+ICE.US,D,20120719,000000,24.0788,24.1272,23.6151,23.7327,1727392.9990749,0
+ICE.US,D,20120720,000000,23.5548,23.6466,22.9606,23.2532,4183018.7104257,0
+ICE.US,D,20120723,000000,22.8835,23.3748,22.8568,23.269,2796819.4649036,0
+ICE.US,D,20120724,000000,23.2285,23.5261,23.182,23.5063,2863789.5305479,0
+ICE.US,D,20120725,000000,23.5083,23.699,23.0377,23.178,4742490.2150862,0
+ICE.US,D,20120726,000000,23.7693,23.7693,23.2087,23.542,3287196.9891883,0
+ICE.US,D,20120727,000000,23.7674,24.0452,23.4984,23.8188,1680714.410219,0
+ICE.US,D,20120730,000000,23.7534,23.9315,23.4134,23.4806,3163947.2287142,0
+ICE.US,D,20120731,000000,23.5597,23.6753,23.1652,23.278,3076258.8805593,0
+ICE.US,D,20120801,000000,23.7881,24.1203,22.7292,22.9516,4871587.8207874,0
+ICE.US,D,20120802,000000,22.8488,22.9536,22.387,22.832,5256357.2249121,0
+ICE.US,D,20120803,000000,23.1998,23.5577,23.011,23.4609,2394068.5941078,0
+ICE.US,D,20120806,000000,23.535,23.7524,23.3748,23.4154,1534148.1115463,0
+ICE.US,D,20120807,000000,23.5438,23.7267,23.4173,23.4292,1676423.0910736,0
+ICE.US,D,20120808,000000,23.2927,23.6389,23.1237,23.4609,1502161.9556918,0
+ICE.US,D,20120809,000000,23.4154,23.6833,23.3718,23.5805,1141489.8812764,0
+ICE.US,D,20120810,000000,23.3057,23.717,23.3057,23.6329,1431756.2051224,0
+ICE.US,D,20120813,000000,23.4727,23.7594,23.3985,23.7247,1357198.7069472,0
+ICE.US,D,20120814,000000,23.7753,23.7753,23.3945,23.5171,1137763.9280048,0
+ICE.US,D,20120815,000000,23.5231,23.6913,23.4826,23.5548,1361512.2766278,0
+ICE.US,D,20120816,000000,23.4806,24.1115,23.4806,24.0591,1508890.7198383,0
+ICE.US,D,20120817,000000,24.1312,24.1876,23.8356,24.0066,1646481.961689,0
+ICE.US,D,20120820,000000,23.8988,24.1469,23.8652,24.0571,1103698.3584894,0
+ICE.US,D,20120821,000000,24.0373,24.231,23.699,23.8415,1711945.0592619,0
+ICE.US,D,20120822,000000,23.8711,24.1688,23.6329,24.1252,1900683.2020082,0
+ICE.US,D,20120823,000000,23.9839,24.144,23.9839,24.0788,1817310.4463098,0
+ICE.US,D,20120824,000000,23.883,24.3507,23.8573,24.3211,2220214.0366886,0
+ICE.US,D,20120827,000000,24.3428,24.5327,24.1509,24.4248,2594537.8258869,0
+ICE.US,D,20120828,000000,24.3933,24.7462,24.3933,24.5445,2264840.5193589,0
+ICE.US,D,20120829,000000,24.5732,24.6325,24.2677,24.3507,2264720.1641908,0
+ICE.US,D,20120830,000000,23.974,24.2212,23.9167,24.1846,3836989.5110013,0
+ICE.US,D,20120831,000000,24.227,24.3913,24.0975,24.2469,1192348.5366012,0
+ICE.US,D,20120904,000000,24.2508,24.3042,23.8711,24.2251,2994894.7413642,0
+ICE.US,D,20120905,000000,24.235,24.3022,23.8801,24.0432,3508328.8771399,0
+ICE.US,D,20120906,000000,24.1756,24.3833,24.1075,24.2864,4406988.5530136,0
+ICE.US,D,20120907,000000,24.3675,24.5909,24.2193,24.3269,4464624.5191076,0
+ICE.US,D,20120910,000000,24.3893,24.5098,24.0689,24.0926,3536299.8227642,0
+ICE.US,D,20120911,000000,24.1717,24.2231,24.0274,24.0828,3281499.8407683,0
+ICE.US,D,20120912,000000,24.1402,24.1776,24.0452,24.1193,3339336.0616797,0
+ICE.US,D,20120913,000000,24.1252,24.3468,24.0027,24.2735,4145671.1869565,0
+ICE.US,D,20120914,000000,24.5128,24.94,24.2193,24.848,5807608.1681741,0
+ICE.US,D,20120917,000000,24.8589,24.9944,24.6127,24.9063,3302849.2293706,0
+ICE.US,D,20120918,000000,24.7927,25.0428,24.6879,24.9004,2983501.4559121,0
+ICE.US,D,20120919,000000,24.8629,24.9223,24.4773,24.5148,2908990.4815835,0
+ICE.US,D,20120920,000000,24.3388,24.4496,23.9957,24.4477,2175609.8045537,0
+ICE.US,D,20120921,000000,24.5267,24.6305,24.407,24.407,3104570.6639286,0
+ICE.US,D,20120924,000000,24.3507,24.4861,24.1916,24.3309,1338508.2573111,0
+ICE.US,D,20120925,000000,24.3813,24.5098,23.9759,23.9858,1729997.3230908,0
+ICE.US,D,20120926,000000,23.9434,24.0412,23.8553,23.891,2203194.3999745,0
+ICE.US,D,20120927,000000,24.0995,24.2785,23.9344,23.972,1380156.2024175,0
+ICE.US,D,20120928,000000,23.9434,24.1629,23.6209,23.6616,4114482.00482,0
+ICE.US,D,20121001,000000,23.7486,23.9068,23.3619,23.4005,4061650.131571,0
+ICE.US,D,20121002,000000,23.5231,23.5884,23.011,23.1494,5058879.6787403,0
+ICE.US,D,20121003,000000,23.1494,23.4292,23.0732,23.3304,3049560.2609979,0
+ICE.US,D,20121004,000000,23.3945,23.5755,23.2255,23.4173,2631448.4297544,0
+ICE.US,D,20121005,000000,23.535,23.6072,23.182,23.2374,1880426.1124106,0
+ICE.US,D,20121008,000000,23.1741,23.278,23.1009,23.1434,1335712.7809694,0
+ICE.US,D,20121009,000000,23.1394,23.2196,22.7677,23.003,2793088.4546921,0
+ICE.US,D,20121010,000000,23.0732,23.1613,22.743,22.8261,2003030.6073615,0
+ICE.US,D,20121011,000000,22.9783,23.0426,22.832,22.9052,2282998.9789241,0
+ICE.US,D,20121012,000000,22.8675,23.1533,22.7747,23.012,4240957.0815219,0
+ICE.US,D,20121015,000000,23.2117,23.2146,22.7123,22.8835,3266089.3223102,0
+ICE.US,D,20121016,000000,23.0584,23.3639,22.9436,23.3154,1814548.345771,0
+ICE.US,D,20121017,000000,23.2512,23.3561,23.1049,23.2037,7715501.5550013,0
+ICE.US,D,20121018,000000,23.1939,23.2809,23.0881,23.1474,2849501.6527334,0
+ICE.US,D,20121019,000000,23.1434,23.4469,23.0861,23.097,3012940.936865,0
+ICE.US,D,20121022,000000,23.1533,23.3965,22.8922,23.3392,2295423.8801028,0
+ICE.US,D,20121023,000000,23.0713,23.2077,22.9169,23.1296,1615532.4785009,0
+ICE.US,D,20121024,000000,23.1454,23.2828,23.09,23.1474,1169163.4788383,0
+ICE.US,D,20121025,000000,23.3135,23.3135,22.8191,23.1513,2013613.7710516,0
+ICE.US,D,20121026,000000,23.188,23.3392,23.0881,23.273,1461812.6327353,0
+ICE.US,D,20121031,000000,23.273,23.4609,23.0713,23.2374,1984785.1684309,0
+ICE.US,D,20121101,000000,22.9813,23.2868,22.9813,23.2809,3128503.1373994,0
+ICE.US,D,20121102,000000,23.3906,23.4984,22.9892,23.0297,2396334.1031545,0
+ICE.US,D,20121105,000000,22.9072,23.7574,22.8191,23.6369,2259208.0997688,0
+ICE.US,D,20121106,000000,23.5952,23.7417,23.3768,23.6694,3667630.5730971,0
+ICE.US,D,20121107,000000,23.5685,23.6309,23.1533,23.3411,2036942.4459058,0
+ICE.US,D,20121108,000000,23.3244,23.5647,23.0386,23.1296,1967930.3879555,0
+ICE.US,D,20121109,000000,23.1296,23.36,23.0861,23.1157,1338983.6096557,0
+ICE.US,D,20121112,000000,23.1939,23.2828,22.9349,23.1593,1514647.5401483,0
+ICE.US,D,20121113,000000,23.0772,23.2997,22.739,22.7677,4101853.81466,0
+ICE.US,D,20121114,000000,22.7637,22.9576,22.6391,22.6975,3486110.7062737,0
+ICE.US,D,20121115,000000,22.7045,23.0377,22.3603,22.4839,3633273.7238471,0
+ICE.US,D,20121116,000000,22.5017,22.7222,22.387,22.6362,3245922.2462418,0
+ICE.US,D,20121119,000000,22.8695,23.1237,22.8675,23.0663,2569983.3488162,0
+ICE.US,D,20121120,000000,22.9922,23.178,22.8398,23.0357,1815871.2412323,0
+ICE.US,D,20121121,000000,23.0238,23.2571,22.8398,23.1533,1611921.8234576,0
+ICE.US,D,20121123,000000,23.2433,23.2799,23.0663,23.273,699403.09826747,0
+ICE.US,D,20121126,000000,23.1652,23.3372,23.1089,23.2077,1373950.3258501,0
+ICE.US,D,20121127,000000,23.2294,23.3174,23.0337,23.0545,1562391.1205338,0
+ICE.US,D,20121128,000000,23.0297,23.2611,22.9606,23.2374,1212227.367099,0
+ICE.US,D,20121129,000000,23.3561,23.4934,23.1316,23.4529,1523854.2048149,0
+ICE.US,D,20121130,000000,23.4105,23.5083,23.2611,23.444,2387294.3175025,0
+ICE.US,D,20121203,000000,23.4589,23.6656,23.3887,23.4154,2121688.6664638,0
+ICE.US,D,20121204,000000,23.5281,23.531,23.1069,23.2137,2168107.3286121,0
+ICE.US,D,20121205,000000,23.2137,23.2571,22.9319,23.094,2106899.1402177,0
+ICE.US,D,20121206,000000,23.09,23.3561,22.8855,23.2631,2318438.0132992,0
+ICE.US,D,20121207,000000,23.3461,23.4549,23.1414,23.1919,1518837.7204969,0
+ICE.US,D,20121210,000000,23.1157,23.3738,23.094,23.2374,1634695.2463178,0
+ICE.US,D,20121211,000000,23.275,23.3639,22.8588,22.9012,3619603.8040808,0
+ICE.US,D,20121212,000000,23.012,23.1633,22.8548,23.007,2368912.3411964,0
+ICE.US,D,20121213,000000,23.0238,23.1118,22.7924,22.9209,2367918.1468246,0
+ICE.US,D,20121214,000000,22.9072,22.9991,22.6541,22.6896,2154825.7818252,0
+ICE.US,D,20121217,000000,22.7489,22.8171,22.213,22.6798,3855507.0132952,0
+ICE.US,D,20121218,000000,22.7826,22.9112,22.5483,22.7163,4924021.2071772,0
+ICE.US,D,20121219,000000,22.6896,22.8261,22.5423,22.7617,9542613.3621024,0
+ICE.US,D,20121220,000000,23.9938,24.0185,21.9006,23.0782,77095099.915441,0
+ICE.US,D,20121221,000000,22.6264,23.003,22.3435,22.393,26779384.958932,0
+ICE.US,D,20121224,000000,22.3792,22.5206,22.1221,22.1805,4244172.2838701,0
+ICE.US,D,20121226,000000,22.1863,22.2674,22.0203,22.1725,4289968.9424184,0
+ICE.US,D,20121227,000000,22.2249,22.3119,21.7642,22.039,6534486.631962,0
+ICE.US,D,20121228,000000,21.9154,22.0587,21.7819,21.9392,4300369.0448865,0
+ICE.US,D,20121231,000000,21.866,21.9738,21.7839,21.9678,6291103.1973412,0
+ICE.US,D,20130102,000000,22.2901,22.4256,22.0053,22.1577,8485506.6131037,0
+ICE.US,D,20130103,000000,22.2071,22.5186,22.047,22.5146,8731290.0713709,0
+ICE.US,D,20130104,000000,22.48,23.0782,22.3812,22.9892,8901786.8207384,0
+ICE.US,D,20130107,000000,22.7884,22.8795,22.4997,22.5126,6750751.7210146,0
+ICE.US,D,20130108,000000,22.473,22.5799,22.2654,22.562,10150104.556063,0
+ICE.US,D,20130109,000000,22.5146,22.7143,22.4652,22.6362,11723291.231761,0
+ICE.US,D,20130110,000000,22.6658,22.7964,22.5206,22.7084,8150669.4329258,0
+ICE.US,D,20130111,000000,22.656,22.9556,22.5779,22.9436,4736440.0922657,0
+ICE.US,D,20130114,000000,22.8855,23.0545,22.7924,22.9743,4551875.9476606,0
+ICE.US,D,20130115,000000,22.9112,22.9112,22.5838,22.8121,4514357.4996248,0
+ICE.US,D,20130116,000000,22.7015,22.8241,22.6461,22.7222,4360828.8061851,0
+ICE.US,D,20130117,000000,22.8103,23.3501,22.7677,23.276,6669648.519915,0
+ICE.US,D,20130118,000000,23.265,23.6526,23.1593,23.6466,7942350.8191322,0
+ICE.US,D,20130122,000000,23.5153,23.796,23.2037,23.794,8581414.5112691,0
+ICE.US,D,20130123,000000,23.7476,23.8633,23.5083,23.6913,7425012.7258024,0
+ICE.US,D,20130124,000000,23.7247,24.0471,23.6853,23.8227,7266081.1978414,0
+ICE.US,D,20130125,000000,23.8227,23.9473,23.6676,23.9167,5853385.6103511,0
+ICE.US,D,20130128,000000,23.9295,24.0995,23.6408,23.9858,12042077.684896,0
+ICE.US,D,20130129,000000,24.0333,24.2884,23.9255,24.2478,7877053.5891858,0
+ICE.US,D,20130130,000000,24.2964,24.7838,24.2805,24.6375,13046888.596269,0
+ICE.US,D,20130131,000000,24.4773,24.7353,24.407,24.6147,8335983.0160146,0
+ICE.US,D,20130201,000000,24.8045,25.2662,24.6819,24.9924,10068667.596934,0
+ICE.US,D,20130204,000000,24.765,25.0843,24.5791,25.0725,9399887.3035417,0
+ICE.US,D,20130205,000000,25.0725,25.4749,24.936,25.464,12502858.963094,0
+ICE.US,D,20130206,000000,25.2545,25.8259,25.0261,25.7625,15467208.776457,0
+ICE.US,D,20130207,000000,25.7241,26.4627,25.4837,26.4261,9639132.1386001,0
+ICE.US,D,20130208,000000,26.4645,26.5476,26.2372,26.436,6406642.1359523,0
+ICE.US,D,20130211,000000,26.4468,26.598,26.2678,26.5763,4271993.5440752,0
+ICE.US,D,20130212,000000,26.608,26.9441,26.5703,26.7326,8846679.3245628,0
+ICE.US,D,20130213,000000,26.698,26.9422,26.4578,26.9324,5257016.6498667,0
+ICE.US,D,20130214,000000,26.8641,27.6995,26.7603,27.5908,9466880.6311092,0
+ICE.US,D,20130215,000000,27.5868,28.1138,27.4712,27.7559,9749341.0626234,0
+ICE.US,D,20130219,000000,27.7886,27.9339,27.5235,27.6303,7708529.0463546,0
+ICE.US,D,20130220,000000,27.5671,27.7836,27.4138,27.4465,6210725.1614141,0
+ICE.US,D,20130221,000000,27.4425,27.4791,27.1013,27.1488,4911899.7223889,0
+ICE.US,D,20130222,000000,27.2833,27.7035,27.2675,27.6719,4882125.4720188,0
+ICE.US,D,20130225,000000,27.7085,27.7796,26.6713,26.6999,7204375.406567,0
+ICE.US,D,20130226,000000,26.9679,27.1557,26.7167,27.1153,4332774.9267474,0
+ICE.US,D,20130227,000000,27.0786,27.5502,26.8354,27.5137,3408222.7075221,0
+ICE.US,D,20130228,000000,27.5235,27.7154,27.2893,27.4662,3827932.5317539,0
+ICE.US,D,20130301,000000,27.3753,27.3753,27.0202,27.314,3755050.9034407,0
+ICE.US,D,20130304,000000,27.2813,27.8023,27.128,27.7756,3120402.9311692,0
+ICE.US,D,20130305,000000,27.8607,28.3452,27.8607,28.1248,4744484.6721578,0
+ICE.US,D,20130306,000000,28.4075,28.7891,28.3452,28.4421,3738109.1436001,0
+ICE.US,D,20130307,000000,28.4421,28.4688,27.9903,28.1632,3948889.4757062,0
+ICE.US,D,20130308,000000,28.3235,28.3966,28.016,28.1375,3405730.6475706,0
+ICE.US,D,20130311,000000,28.0624,28.2523,27.7906,28.2483,3261489.5298348,0
+ICE.US,D,20130312,000000,28.1515,28.2355,28.0584,28.1198,3084384.3714888,0
+ICE.US,D,20130313,000000,28.0447,28.36,27.9813,28.2789,2494483.2370555,0
+ICE.US,D,20130314,000000,28.1949,28.8505,28.1534,28.7981,4743673.539008,0
+ICE.US,D,20130315,000000,28.8109,28.8792,28.3422,28.5538,3679236.2500221,0
+ICE.US,D,20130318,000000,28.1485,28.5557,28.1059,28.358,2253586.8054465,0
+ICE.US,D,20130319,000000,28.4253,28.5508,27.6995,28.3165,4053639.9388698,0
+ICE.US,D,20130320,000000,28.3522,28.805,28.2789,28.6695,3069497.7519978,0
+ICE.US,D,20130321,000000,28.7347,28.9039,28.4322,28.6388,3698230.1160485,0
+ICE.US,D,20130322,000000,28.6745,28.8909,28.5776,28.7921,3168699.7407726,0
+ICE.US,D,20130325,000000,28.9987,29.0571,28.5934,28.7387,2726871.8730835,0
+ICE.US,D,20130326,000000,28.8485,28.9483,28.273,28.6635,2835443.3599877,0
+ICE.US,D,20130327,000000,28.4708,28.5567,28.1345,28.3522,3655025.6448603,0
+ICE.US,D,20130328,000000,28.3146,28.9463,28.1465,28.9276,3709888.3851478,0
+ICE.US,D,20130401,000000,28.8218,28.9523,28.3205,28.3966,2895027.2593066,0
+ICE.US,D,20130402,000000,28.6329,28.972,28.4342,28.6468,5253138.9884001,0
+ICE.US,D,20130403,000000,28.7199,28.7516,27.7886,27.8173,4163780.0885114,0
+ICE.US,D,20130404,000000,27.9032,28.2236,27.6936,27.8637,3103153.7093864,0
+ICE.US,D,20130405,000000,27.5552,27.5829,26.6317,27.5097,8330392.0633313,0
+ICE.US,D,20130408,000000,27.483,27.6995,27.306,27.6699,2163412.4656678,0
+ICE.US,D,20130409,000000,27.661,27.749,27.3457,27.5077,1817884.9146753,0
+ICE.US,D,20130410,000000,27.5849,28.0704,27.5849,27.9853,2337473.3462322,0
+ICE.US,D,20130411,000000,28.0447,28.2523,27.841,28.0871,2556092.946473,0
+ICE.US,D,20130412,000000,28.0467,28.1059,27.8173,28.0644,1700257.4599115,0
+ICE.US,D,20130415,000000,28.0268,28.3027,27.3397,27.3437,2754871.1375708,0
+ICE.US,D,20130416,000000,27.5107,27.6195,27.1934,27.5888,2818673.5361015,0
+ICE.US,D,20130417,000000,27.2893,27.4465,27.1478,27.31,3289419.0085525,0
+ICE.US,D,20130418,000000,27.3457,27.6106,26.9838,27.0391,2433048.4977563,0
+ICE.US,D,20130419,000000,27.1172,27.4098,27.0668,27.3841,2281332.211554,0
+ICE.US,D,20130422,000000,27.3951,27.7035,27.1192,27.5444,2321772.5594274,0
+ICE.US,D,20130423,000000,27.6106,28.012,27.6106,27.9151,2593814.6834903,0
+ICE.US,D,20130424,000000,28.0002,28.2028,27.8193,28.1001,3068230.4828747,0
+ICE.US,D,20130425,000000,28.1355,28.4045,27.9982,28.3126,2999309.4498415,0
+ICE.US,D,20130426,000000,28.2622,28.448,28.0268,28.2968,2174717.7603665,0
+ICE.US,D,20130429,000000,28.2968,28.7654,28.2661,28.7179,3660587.2672927,0
+ICE.US,D,20130430,000000,28.5795,29.0047,28.5557,28.9019,10785985.410267,0
+ICE.US,D,20130501,000000,28.2948,30.2811,28.1098,29.5475,11295212.172099,0
+ICE.US,D,20130502,000000,29.5633,30.4651,29.4664,30.4314,4749088.510185,0
+ICE.US,D,20130503,000000,30.6242,30.91,30.5027,30.5204,3880099.9231086,0
+ICE.US,D,20130506,000000,30.389,30.6095,30.379,30.4551,2787476.2628613,0
+ICE.US,D,20130507,000000,30.5046,30.6203,30.1576,30.3543,3572696.6415443,0
+ICE.US,D,20130508,000000,30.3039,30.5244,30.0962,30.4512,2525830.1957147,0
+ICE.US,D,20130509,000000,30.4828,30.5728,30.2465,30.3711,1874422.5134366,0
+ICE.US,D,20130510,000000,30.3741,30.5748,30.2871,30.5332,1906892.1127396,0
+ICE.US,D,20130513,000000,30.4374,30.8131,30.3019,30.559,1757197.591084,0
+ICE.US,D,20130514,000000,30.5975,31.2482,30.5471,31.2066,2224982.7309546,0
+ICE.US,D,20130515,000000,30.9477,31.5241,30.8151,31.0118,3632560.6953302,0
+ICE.US,D,20130516,000000,30.9257,31.2145,30.8566,30.8675,2824047.0403719,0
+ICE.US,D,20130517,000000,31.0247,31.61,30.912,31.4736,4056951.2230748,0
+ICE.US,D,20130520,000000,31.3144,31.7228,31.1038,31.2313,3467144.1477225,0
+ICE.US,D,20130521,000000,31.6496,31.7722,30.7567,30.7745,6064682.7617084,0
+ICE.US,D,20130522,000000,30.735,30.9327,29.8026,30.0735,9272007.4089532,0
+ICE.US,D,20130523,000000,29.8154,30.0597,29.51,29.8521,3679944.2215992,0
+ICE.US,D,20130524,000000,29.7483,29.8915,29.4823,29.7393,4067746.7782379,0
+ICE.US,D,20130528,000000,30.0755,30.4314,29.9549,30.0715,4062993.2547917,0
+ICE.US,D,20130529,000000,29.859,30.5007,29.859,30.3711,3274263.3598621,0
+ICE.US,D,20130530,000000,30.387,31.5546,30.2851,31.4794,4392370.962722,0
+ICE.US,D,20130531,000000,31.345,31.3896,30.3711,30.3711,5512331.4283381,0
+ICE.US,D,20130603,000000,30.4067,30.4294,29.5692,30.0162,3702633.6992582,0
+ICE.US,D,20130604,000000,29.9786,30.0013,28.9602,29.2242,4756685.0452076,0
+ICE.US,D,20130605,000000,29.0027,29.4823,28.9059,29.238,4058539.1021836,0
+ICE.US,D,20130606,000000,29.0789,30.0418,29.0789,30.0162,3679091.6215428,0
+ICE.US,D,20130607,000000,30.1319,31.0218,29.6009,30.9921,3955735.5608569,0
+ICE.US,D,20130610,000000,31.0425,31.2016,30.6895,31.0583,2858482.7778833,0
+ICE.US,D,20130611,000000,30.5461,30.7033,30.2397,30.3573,3092194.3093725,0
+ICE.US,D,20130612,000000,30.379,30.6915,30.3306,30.5264,3092550.3179369,0
+ICE.US,D,20130613,000000,30.4394,31.1354,30.2485,31.1137,3197507.104246,0
+ICE.US,D,20130614,000000,31.0425,31.085,30.6895,30.7143,2761300.5308791,0
+ICE.US,D,20130617,000000,30.9307,31.8562,30.7982,31.7306,5319125.9849401,0
+ICE.US,D,20130618,000000,31.9294,32.664,31.8849,32.4722,5989346.4947984,0
+ICE.US,D,20130619,000000,32.4594,32.4594,31.6584,31.7288,3588498.5671457,0
+ICE.US,D,20130620,000000,31.3529,31.61,30.5728,30.7706,5307147.1058551,0
+ICE.US,D,20130621,000000,30.8753,31.1038,30.2199,30.6134,4802097.3763284,0
+ICE.US,D,20130624,000000,30.2317,30.8566,29.9282,30.5046,5302631.2585811,0
+ICE.US,D,20130625,000000,30.737,31.4241,30.6332,31.0662,5083265.2540203,0
+ICE.US,D,20130626,000000,31.3896,32.0599,30.9437,31.9116,6349130.5705784,0
+ICE.US,D,20130627,000000,31.8938,32.1874,31.616,31.8671,4166440.0388654,0
+ICE.US,D,20130628,000000,31.7722,31.9502,31.5358,31.5358,4556976.3771799,0
+ICE.US,D,20130701,000000,31.8562,32.1538,31.5655,31.5833,4104473.3094955,0
+ICE.US,D,20130702,000000,31.4924,31.7288,30.8002,30.9534,7990317.9162584,0
+ICE.US,D,20130703,000000,30.9307,31.2165,30.7982,31.0267,4077533.9795978,0
+ICE.US,D,20130705,000000,31.2788,31.4617,31.0218,31.4004,3675592.2191759,0
+ICE.US,D,20130708,000000,31.4794,31.8523,31.3926,31.4677,2564325.644527,0
+ICE.US,D,20130709,000000,31.7564,31.879,30.7844,31.1077,5240735.3263687,0
+ICE.US,D,20130710,000000,31.1473,31.8355,31.0801,31.7999,4411612.6188003,0
+ICE.US,D,20130711,000000,32.0619,32.1914,31.3964,31.7939,5048234.8203842,0
+ICE.US,D,20130712,000000,31.8127,32.1301,31.6921,32.051,2928306.9803714,0
+ICE.US,D,20130715,000000,32.0807,32.3594,31.8879,32.2645,3187566.1719151,0
+ICE.US,D,20130716,000000,32.2221,32.5423,32.1518,32.2111,3836384.700997,0
+ICE.US,D,20130717,000000,32.2685,32.4158,32.0283,32.1133,2843564.8053653,0
+ICE.US,D,20130718,000000,32.1994,32.3289,31.961,32.1954,2136433.6916395,0
+ICE.US,D,20130719,000000,32.0411,32.0411,31.4814,31.7545,3203860.6434567,0
+ICE.US,D,20130722,000000,31.6981,31.6981,31.2828,31.43,2659154.3917312,0
+ICE.US,D,20130723,000000,31.444,31.7288,31.3035,31.6634,2914948.568099,0
+ICE.US,D,20130724,000000,31.6961,31.8276,31.2392,31.3549,3075132.1943638,0
+ICE.US,D,20130725,000000,31.2531,31.7118,31.1839,31.6911,2065012.507551,0
+ICE.US,D,20130726,000000,31.5458,31.5596,31.0267,31.4499,2495332.8029481,0
+ICE.US,D,20130729,000000,31.2996,31.7869,31.2867,31.6209,2190932.3322587,0
+ICE.US,D,20130730,000000,31.5962,31.9522,31.5962,31.8671,2142602.1468522,0
+ICE.US,D,20130731,000000,31.9442,32.6215,31.8671,32.3634,5349358.3940593,0
+ICE.US,D,20130801,000000,32.6423,32.9805,32.4652,32.9518,3596017.2252947,0
+ICE.US,D,20130802,000000,33.2138,33.4896,32.6304,33.4284,5299835.7822394,0
+ICE.US,D,20130805,000000,33.2523,33.3274,32.7758,32.9329,4560924.8358043,0
+ICE.US,D,20130806,000000,32.7115,33.2543,32.6324,33.1425,3634171.8363622,0
+ICE.US,D,20130807,000000,33.0189,33.0486,31.9541,32.8163,3558534.1758378,0
+ICE.US,D,20130808,000000,32.8865,33.3186,32.7323,33.2059,2868803.9920898,0
+ICE.US,D,20130809,000000,33.1831,33.3453,32.757,32.8034,1165918.9462391,0
+ICE.US,D,20130812,000000,32.6304,32.7115,32.2863,32.4841,2417588.4212877,0
+ICE.US,D,20130813,000000,32.4959,32.57,32.2586,32.4594,2185741.8892104,0
+ICE.US,D,20130814,000000,32.4525,32.568,32.1617,32.3012,1697173.7379992,0
+ICE.US,D,20130815,000000,32.0787,32.144,31.7138,31.9907,2527633.5004606,0
+ICE.US,D,20130816,000000,31.9551,32.3536,31.8146,32.2528,2640886.7022654,0
+ICE.US,D,20130819,000000,32.0283,32.582,32.0283,32.229,2919407.7776469,0
+ICE.US,D,20130820,000000,32.1766,32.5642,32.0381,32.5137,4415055.3834411,0
+ICE.US,D,20130821,000000,32.3634,32.7095,32.1854,32.229,2553551.3285111,0
+ICE.US,D,20130822,000000,32.3229,33.0289,32.2378,32.9072,2904545.4314671,0
+ICE.US,D,20130823,000000,32.9092,33.0713,32.6462,32.8766,3197977.3996508,0
+ICE.US,D,20130826,000000,32.8786,33.0793,32.4959,32.5286,2827780.0733593,0
+ICE.US,D,20130827,000000,32.2725,32.3833,31.7999,31.9719,3655408.9609,0
+ICE.US,D,20130828,000000,31.9739,32.4545,31.7999,31.9165,2574395.0231297,0
+ICE.US,D,20130829,000000,31.8266,32.2329,31.8098,31.9769,2384983.2959973,0
+ICE.US,D,20130830,000000,31.9116,32.0401,31.6773,31.8829,2379667.440841,0
+ICE.US,D,20130903,000000,32.3229,32.6373,32.0767,32.231,2934950.7879287,0
+ICE.US,D,20130904,000000,32.2111,32.568,31.8276,32.4505,2861322.7552954,0
+ICE.US,D,20130905,000000,32.401,32.5019,32.0846,32.1093,3592030.3339276,0
+ICE.US,D,20130906,000000,32.2775,32.2902,31.446,31.8166,4667310.7133112,0
+ICE.US,D,20130909,000000,31.7622,32.1934,31.7622,32.1874,3903760.3332161,0
+ICE.US,D,20130910,000000,32.3694,32.4525,32.0945,32.1093,3757126.2715496,0
+ICE.US,D,20130911,000000,32.1024,32.2398,31.9522,32.2091,2687119.2690277,0
+ICE.US,D,20130912,000000,32.1657,32.2805,31.8661,31.9294,3065837.538944,0
+ICE.US,D,20130913,000000,32.0639,32.1073,31.6526,32.0243,3177406.7797834,0
+ICE.US,D,20130916,000000,32.3516,32.4118,32.054,32.1222,3166352.3093005,0
+ICE.US,D,20130917,000000,32.2348,32.3397,32.1261,32.2181,3308136.7656637,0
+ICE.US,D,20130918,000000,32.2755,32.3357,32.0678,32.2398,3092290.3912294,0
+ICE.US,D,20130919,000000,32.2863,32.488,32.1153,32.4545,3269239.7958285,0
+ICE.US,D,20130920,000000,32.4899,32.8094,32.2091,32.3071,3610419.3899495,0
+ICE.US,D,20130923,000000,32.1637,32.2418,31.8562,32.136,2022042.6783713,0
+ICE.US,D,20130924,000000,32.0678,32.3169,31.8997,32.054,2297438.5649337,0
+ICE.US,D,20130925,000000,32.0945,32.2221,31.6831,31.7365,3152576.1937977,0
+ICE.US,D,20130926,000000,31.7999,32.0698,31.6851,31.9146,2200115.735002,0
+ICE.US,D,20130927,000000,31.7288,32.2863,31.6526,32.1597,2141220.5908888,0
+ICE.US,D,20130930,000000,31.8315,32.2478,31.6516,32.1854,3119408.7367972,0
+ICE.US,D,20131001,000000,32.1261,32.6828,32.0767,32.6284,3993850.7277935,0
+ICE.US,D,20131002,000000,32.3833,32.662,31.7722,32.662,6618781.7734865,0
+ICE.US,D,20131003,000000,32.6215,33.4441,32.6017,33.3521,6528215.0151766,0
+ICE.US,D,20131004,000000,33.4788,34.3746,33.3274,34.3498,6710546.0151497,0
+ICE.US,D,20131007,000000,34.0581,34.4753,33.978,34.2372,3881785.90685,0
+ICE.US,D,20131008,000000,34.1462,34.3597,33.2948,33.6419,6187501.6709084,0
+ICE.US,D,20131009,000000,33.6874,33.9168,33.2366,33.5182,5324863.5888787,0
+ICE.US,D,20131010,000000,33.8227,34.5407,33.7082,34.2668,4825019.4732198,0
+ICE.US,D,20131011,000000,34.1589,34.6365,34.0938,34.5367,3377358.1809233,0
+ICE.US,D,20131014,000000,34.3934,34.8076,34.2569,34.7077,1629900.2559647,0
+ICE.US,D,20131015,000000,34.5467,34.777,34.3113,34.4339,2729411.4682693,0
+ICE.US,D,20131016,000000,34.7206,35.031,34.4932,34.682,2069053.0024805,0
+ICE.US,D,20131017,000000,34.5911,35.0547,34.4378,34.9896,2875868.5370416,0
+ICE.US,D,20131018,000000,34.9569,35.2199,34.7641,35.1655,3592009.0947803,0
+ICE.US,D,20131021,000000,35.2002,35.2002,34.8719,34.9896,2225313.4548198,0
+ICE.US,D,20131022,000000,35.031,35.208,34.7246,35.0291,2215511.0826406,0
+ICE.US,D,20131023,000000,34.9609,34.9609,34.5674,34.7582,4153769.3704107,0
+ICE.US,D,20131024,000000,34.7839,34.9124,34.6395,34.8056,2836557.9095276,0
+ICE.US,D,20131025,000000,34.8392,34.9549,34.6355,34.7701,2437380.2724204,0
+ICE.US,D,20131028,000000,34.8255,34.8255,34.1995,34.3804,3403990.0488789,0
+ICE.US,D,20131029,000000,34.3449,34.6258,34.0216,34.2105,5766931.1555163,0
+ICE.US,D,20131030,000000,34.246,34.3804,33.7923,33.812,5103827.782784,0
+ICE.US,D,20131031,000000,33.9642,34.4289,33.9523,34.1886,4771912.5024436,0
+ICE.US,D,20131101,000000,34.5367,34.8235,34.248,34.6534,4023085.9083769,0
+ICE.US,D,20131104,000000,34.682,34.7799,34.0958,34.3864,3938925.281452,0
+ICE.US,D,20131105,000000,35.2604,35.6342,34.6732,35.1191,5668410.8422313,0
+ICE.US,D,20131106,000000,35.2674,35.472,34.944,35.4403,4375936.919641,0
+ICE.US,D,20131107,000000,35.4403,35.9101,35.2911,35.5353,7335247.9981507,0
+ICE.US,D,20131108,000000,35.5274,36.4124,35.5274,36.2264,3832136.8715342,0
+ICE.US,D,20131111,000000,36.2264,36.5023,35.8834,35.9566,1987394.5493867,0
+ICE.US,D,20131112,000000,35.9062,36.0415,35.0874,35.0874,10625547.925623,0
+ICE.US,D,20131113,000000,35.1596,35.7321,35.0874,35.4483,4298747.7899748,0
+ICE.US,D,20131114,000000,35.566,35.5798,34.9016,35.3268,4792316.2432964,0
+ICE.US,D,20131115,000000,35.302,36.0871,35.302,35.8972,4527938.41725,0
+ICE.US,D,20131118,000000,36.2501,36.2828,35.7054,36.0395,5342280.701064,0
+ICE.US,D,20131119,000000,36.1156,36.8701,36.1156,36.613,10126316.711072,0
+ICE.US,D,20131120,000000,36.713,37.8223,36.5389,37.7966,9477459.7492474,0
+ICE.US,D,20131121,000000,38.1724,38.3226,37.7966,38.2662,8120938.6722384,0
+ICE.US,D,20131122,000000,38.2168,38.6974,38.115,38.5687,5212546.9323314,0
+ICE.US,D,20131125,000000,38.6508,38.6824,38.2465,38.371,3701498.9219588,0
+ICE.US,D,20131126,000000,38.3156,38.4284,37.8322,37.8322,7193150.0115177,0
+ICE.US,D,20131127,000000,37.9547,38.2525,37.7293,38.0358,2585196.6466207,0
+ICE.US,D,20131129,000000,38.1387,38.1901,37.8065,37.8342,1154213.1419053,0
+ICE.US,D,20131202,000000,37.934,38.3077,37.7205,38.117,5008446.8177496,0
+ICE.US,D,20131203,000000,37.9953,38.0358,37.6294,37.7293,4758730.0716775,0
+ICE.US,D,20131204,000000,37.4377,37.9063,37.32,37.6601,3394547.7308159,0
+ICE.US,D,20131205,000000,37.5632,37.85,37.4227,37.7185,6778158.3121533,0
+ICE.US,D,20131206,000000,38.0279,38.7645,37.8717,38.7091,5491674.8404933,0
+ICE.US,D,20131209,000000,38.3572,38.8516,38.2682,38.5609,4209952.9833835,0
+ICE.US,D,20131210,000000,38.548,38.6904,38.3039,38.4551,2967311.1573312,0
+ICE.US,D,20131211,000000,38.7191,39.0413,38.4402,38.7645,6041080.000715,0
+ICE.US,D,20131212,000000,38.5826,39.0533,38.3888,38.7605,7846858.6014214,0
+ICE.US,D,20131213,000000,38.9317,39.3647,38.8841,39.2203,5235889.7666174,0
+ICE.US,D,20131216,000000,39.3251,39.5674,39.163,39.4705,5727859.2155626,0
+ICE.US,D,20131217,000000,39.5506,39.7049,39.1067,39.5368,6577784.1508431,0
+ICE.US,D,20131218,000000,39.4221,40.1538,39.1027,40.0608,8254271.9707465,0
+ICE.US,D,20131219,000000,40.0331,40.1863,39.5062,39.61,4756122.7134978,0
+ICE.US,D,20131220,000000,39.6772,40.1606,39.5159,39.9382,14133640.137978,0
+ICE.US,D,20131223,000000,40.315,40.3307,39.8374,40.2199,4350036.2851857,0
+ICE.US,D,20131224,000000,40.2102,40.2239,39.8137,40.2102,1578228.4447142,0
+ICE.US,D,20131226,000000,40.2526,40.4009,39.87,40.0074,1962416.3007577,0
+ICE.US,D,20131227,000000,39.9767,40.1409,39.79,39.9886,2457162.0096733,0
+ICE.US,D,20131230,000000,40.0964,40.1538,39.4755,39.77,1931230.1527852,0
+ICE.US,D,20131231,000000,39.7671,40.1883,39.5793,40.0182,2485565.8293476,0
+ICE.US,D,20140102,000000,39.8838,40.1162,39.5229,39.9639,4309030.5714386,0
+ICE.US,D,20140103,000000,39.9639,40.3831,39.9402,40.1863,5467836.4261035,0
+ICE.US,D,20140106,000000,40.3722,40.7084,40.2102,40.295,3775519.3731234,0
+ICE.US,D,20140107,000000,40.7124,40.833,40.218,40.5344,4814444.4006335,0
+ICE.US,D,20140108,000000,40.4168,40.6065,40.0311,40.3921,3641391.1236728,0
+ICE.US,D,20140109,000000,40.5581,40.7163,40.3901,40.481,3051953.2049286,0
+ICE.US,D,20140110,000000,40.2932,40.4553,39.8651,40.0885,3398100.7367451,0
+ICE.US,D,20140113,000000,40.0331,40.128,39.1432,39.2342,3489570.66451,0
+ICE.US,D,20140114,000000,39.3351,39.3785,38.8337,39.1087,5533017.3464336,0
+ICE.US,D,20140115,000000,39.0908,39.1403,37.0649,37.5188,20375539.310709,0
+ICE.US,D,20140116,000000,37.1459,37.8362,37.0254,37.2429,7846735.2120893,0
+ICE.US,D,20140117,000000,37.1025,37.4218,36.6566,36.8118,9631491.1025069,0
+ICE.US,D,20140121,000000,37.0758,37.7749,36.9414,37.0065,8703588.1549459,0
+ICE.US,D,20140122,000000,37.2112,37.5335,36.8958,37.3636,6536547.8406393,0
+ICE.US,D,20140123,000000,37.0332,37.1806,36.6466,36.8138,5824971.6767971,0
+ICE.US,D,20140124,000000,36.6506,36.8365,36.356,36.36,7388240.6820865,0
+ICE.US,D,20140127,000000,37.0471,37.0471,36.0475,36.1473,8016534.1037594,0
+ICE.US,D,20140128,000000,37.1816,37.1816,36.2996,36.8158,4502783.1757267,0
+ICE.US,D,20140129,000000,36.1266,36.9434,36.1266,36.4371,4703599.3135787,0
+ICE.US,D,20140130,000000,35.7677,37.2844,35.7677,37.2369,3269707.0570694,0
+ICE.US,D,20140131,000000,36.5765,37.411,36.5765,37.144,4655892.1431601,0
+ICE.US,D,20140203,000000,37.0372,37.1065,36.1196,36.1987,6695473.3002727,0
+ICE.US,D,20140204,000000,36.1404,37.1816,36.1009,37.1579,5913200.1061266,0
+ICE.US,D,20140205,000000,37.1252,37.4554,36.4707,36.9304,4000858.6350191,0
+ICE.US,D,20140206,000000,37.0274,37.4694,36.8978,37.4397,4588634.843333,0
+ICE.US,D,20140207,000000,37.4,38.4847,37.4,38.3443,7103987.0597063,0
+ICE.US,D,20140210,000000,38.3572,38.5906,37.588,37.7352,8076618.6401223,0
+ICE.US,D,20140211,000000,37.9736,38.6064,37.7352,38.5183,7193336.1069035,0
+ICE.US,D,20140212,000000,38.5303,38.9168,37.9874,38.6824,6585129.8616497,0
+ICE.US,D,20140213,000000,38.5153,39.1136,38.3829,38.5916,3999800.7232052,0
+ICE.US,D,20140214,000000,38.4749,38.6083,37.94,38.2258,3891744.0327763,0
+ICE.US,D,20140218,000000,38.2305,38.8664,38.2258,38.5994,4552729.5591051,0
+ICE.US,D,20140219,000000,38.3325,38.4996,37.6453,37.6808,4704427.640324,0
+ICE.US,D,20140220,000000,37.7906,37.9607,37.3042,37.413,3749281.9464751,0
+ICE.US,D,20140221,000000,37.6077,38.0645,37.3823,37.8806,5350758.1550061,0
+ICE.US,D,20140224,000000,37.8371,38.5036,37.7629,38.3077,3855458.4666728,0
+ICE.US,D,20140225,000000,38.1901,38.645,37.9527,38.114,3889982.1949373,0
+ICE.US,D,20140226,000000,38.2919,38.2989,37.1242,37.1618,5995322.7862973,0
+ICE.US,D,20140227,000000,37.9854,37.9854,36.697,37.1964,4918578.9285251,0
+ICE.US,D,20140228,000000,37.231,37.6701,36.9501,37.1539,4204001.9765839,0
+ICE.US,D,20140303,000000,36.9037,37.4771,36.7841,37.3636,4348365.4722638,0
+ICE.US,D,20140304,000000,37.6334,38.3206,37.588,38.2385,3123574.6438346,0
+ICE.US,D,20140305,000000,38.1762,38.4482,37.8371,38.0586,4144718.4594912,0
+ICE.US,D,20140306,000000,38.1704,39.0286,38.1704,38.2485,5802841.4966841,0
+ICE.US,D,20140307,000000,38.3809,38.4689,37.7225,37.8322,5312914.0400448,0
+ICE.US,D,20140310,000000,37.8243,37.8658,37.2884,37.419,3364515.5765143,0
+ICE.US,D,20140311,000000,37.7016,37.7016,36.9501,37.0886,3875850.0708699,0
+ICE.US,D,20140312,000000,36.9977,37.2597,36.6586,37.2083,3196592.8095236,0
+ICE.US,D,20140313,000000,37.3359,37.3971,36.3135,36.4202,3942017.0944681,0
+ICE.US,D,20140314,000000,36.4153,36.7712,36.2344,36.5715,4401599.8779238,0
+ICE.US,D,20140317,000000,36.7712,37.3951,36.7257,37.3339,3902440.4719188,0
+ICE.US,D,20140318,000000,37.3339,37.3339,36.705,36.7594,4632847.6683246,0
+ICE.US,D,20140319,000000,36.7277,36.88,36.2007,36.3204,5729418.7758082,0
+ICE.US,D,20140320,000000,36.2344,36.6645,36.0395,36.3075,5096603.4385334,0
+ICE.US,D,20140321,000000,36.6269,37.0798,36.3837,36.3837,12528299.416024,0
+ICE.US,D,20140324,000000,36.3095,36.613,36.3095,36.3698,5423932.0744421,0
+ICE.US,D,20140325,000000,36.4479,36.5795,35.6441,35.6915,7144254.4602373,0
+ICE.US,D,20140326,000000,35.7578,36.0949,35.5719,35.6016,4747985.0859126,0
+ICE.US,D,20140327,000000,35.6698,35.7884,34.8986,35.5927,6038992.4959504,0
+ICE.US,D,20140328,000000,35.6807,35.746,34.8639,35.0113,7256605.5039755,0
+ICE.US,D,20140331,000000,35.1033,35.8932,35.0508,35.3088,10266081.425664,0
+ICE.US,D,20140401,000000,35.2654,35.3455,34.3093,34.4724,9868663.6036204,0
+ICE.US,D,20140402,000000,34.5248,35.9426,34.5248,35.7499,9204847.2023711,0
+ICE.US,D,20140403,000000,36.5003,36.6249,35.8032,36.0831,8652539.3586832,0
+ICE.US,D,20140404,000000,36.1147,36.2937,35.0577,35.0804,7932947.9452,0
+ICE.US,D,20140407,000000,35.0647,35.1131,34.3013,34.3153,7765177.8977923,0
+ICE.US,D,20140408,000000,34.3706,34.6218,33.9503,34.2529,5612040.1224845,0
+ICE.US,D,20140409,000000,34.2776,34.6534,34.1729,34.3914,4111327.4857501,0
+ICE.US,D,20140410,000000,34.4131,34.6088,33.7486,34.0037,5280762.0165636,0
+ICE.US,D,20140411,000000,33.7486,34.1215,33.6033,33.7566,4722063.2123102,0
+ICE.US,D,20140414,000000,33.8574,34.2925,33.6923,34.1818,4853065.2615537,0
+ICE.US,D,20140415,000000,34.1866,35.1111,34.1323,34.5971,6016471.9200821,0
+ICE.US,D,20140416,000000,34.7305,35.4049,34.6168,35.3415,5734703.2779374,0
+ICE.US,D,20140417,000000,35.2604,35.5027,34.9549,35.3831,3546250.8689747,0
+ICE.US,D,20140421,000000,35.3168,35.8191,35.033,35.8052,2970047.9731708,0
+ICE.US,D,20140422,000000,35.7657,36.5567,35.48,36.3797,4562564.2956993,0
+ICE.US,D,20140423,000000,36.3619,36.7841,35.914,36.4588,5873848.0117059,0
+ICE.US,D,20140424,000000,36.4855,36.8118,36.177,36.7277,4617731.463765,0
+ICE.US,D,20140425,000000,36.6446,36.7237,36.0385,36.1326,4292221.3034216,0
+ICE.US,D,20140428,000000,36.2501,36.2749,35.6323,35.9743,5051822.2135043,0
+ICE.US,D,20140429,000000,36.1523,36.3758,35.8872,36.2957,3811379.1448929,0
+ICE.US,D,20140430,000000,36.3342,36.5725,35.9773,36.4835,3599086.7877757,0
+ICE.US,D,20140501,000000,36.5448,36.7712,36.3263,36.6733,2986175.5656977,0
+ICE.US,D,20140502,000000,36.7397,36.9453,36.0672,36.1069,3508273.2508017,0
+ICE.US,D,20140505,000000,36.003,36.2007,35.5679,36.1009,3203871.7687243,0
+ICE.US,D,20140506,000000,35.9002,35.9862,35.3188,35.3722,4111076.6615341,0
+ICE.US,D,20140507,000000,35.4563,36.0652,35.2604,36.003,5661778.1599416,0
+ICE.US,D,20140508,000000,35.3792,35.3792,34.0601,34.2935,17708787.372567,0
+ICE.US,D,20140509,000000,34.244,34.3212,33.3521,33.5915,15667933.889391,0
+ICE.US,D,20140512,000000,33.6656,34.2085,33.6656,34.1511,6011706.25998,0
+ICE.US,D,20140513,000000,34.1254,34.2609,33.897,34.0561,3389786.1162657,0
+ICE.US,D,20140514,000000,34.0561,34.2737,33.7566,34.2372,4191019.8006353,0
+ICE.US,D,20140515,000000,34.1234,34.2372,33.4174,33.7456,7143567.7278075,0
+ICE.US,D,20140516,000000,33.7456,33.8267,33.3918,33.6419,5471375.2726012,0
+ICE.US,D,20140519,000000,33.4115,34.2252,33.3561,34.1886,4116389.4825265,0
+ICE.US,D,20140520,000000,34.1462,34.1729,33.4135,33.5322,4816471.22212,0
+ICE.US,D,20140521,000000,33.6656,34.3914,33.5559,34.3023,3865453.0025658,0
+ICE.US,D,20140522,000000,34.2589,34.7987,34.1274,34.5971,3240942.1718907,0
+ICE.US,D,20140523,000000,34.5564,34.5564,34.0661,34.3874,3236942.1324799,0
+ICE.US,D,20140527,000000,34.5367,35.4443,34.3726,35.2317,4646540.8500142,0
+ICE.US,D,20140528,000000,35.125,35.1488,34.6515,34.944,3185632.3981216,0
+ICE.US,D,20140529,000000,35.1378,35.1378,34.6879,34.8046,3620632.3856436,0
+ICE.US,D,20140530,000000,34.8046,35.2624,34.7246,35.0547,4714355.4246111,0
+ICE.US,D,20140602,000000,35.1615,35.1794,34.503,34.6592,3763110.6541524,0
+ICE.US,D,20140603,000000,34.6315,35.0934,34.5811,34.7681,4343125.471205,0
+ICE.US,D,20140604,000000,34.6168,34.7898,34.1956,34.4151,5346549.7696741,0
+ICE.US,D,20140605,000000,34.3785,34.4062,33.5915,33.986,7537333.4279016,0
+ICE.US,D,20140606,000000,34.0878,34.1629,33.7626,33.9188,3357314.4941869,0
+ICE.US,D,20140609,000000,33.8247,34.1313,33.6656,33.717,5468693.0717118,0
+ICE.US,D,20140610,000000,33.5618,33.984,33.5499,33.9306,6107135.7716368,0
+ICE.US,D,20140611,000000,33.9068,33.9068,33.372,33.6112,4350183.947829,0
+ICE.US,D,20140612,000000,33.5954,34.5871,33.5449,34.3894,6015134.8651893,0
+ICE.US,D,20140613,000000,34.3804,34.6781,34.2609,34.6128,4077601.7425917,0
+ICE.US,D,20140616,000000,34.6455,34.7779,34.2935,34.4803,2773742.6256532,0
+ICE.US,D,20140617,000000,34.4972,34.9649,34.337,34.862,4695536.5287033,0
+ICE.US,D,20140618,000000,34.7898,35.6213,34.7285,35.4938,5973171.367037,0
+ICE.US,D,20140619,000000,35.4523,36.356,34.8541,35.2753,5375609.9801392,0
+ICE.US,D,20140620,000000,35.4463,35.4463,34.6315,34.8966,6942246.9073598,0
+ICE.US,D,20140623,000000,34.8739,35.5472,34.6771,35.4958,3620528.2126829,0
+ICE.US,D,20140624,000000,34.6999,34.9362,33.9761,34.0601,10424127.989154,0
+ICE.US,D,20140625,000000,34.0721,34.2391,33.5202,33.6557,5869036.8391453,0
+ICE.US,D,20140626,000000,33.6013,33.9326,33.5746,33.8951,3174905.6173402,0
+ICE.US,D,20140627,000000,33.7437,34.0127,33.2623,33.6557,5426165.2190738,0
+ICE.US,D,20140630,000000,33.7259,34.0472,33.6755,33.8307,4641127.9016131,0
+ICE.US,D,20140701,000000,34.0018,34.1442,33.3404,33.3661,5179753.688879,0
+ICE.US,D,20140702,000000,33.3997,33.6962,33.2623,33.6172,4784073.4313627,0
+ICE.US,D,20140703,000000,33.7566,34.2015,33.7566,34.0799,2872557.2528366,0
+ICE.US,D,20140707,000000,34.0818,34.0818,33.7506,33.9227,3148604.47325,0
+ICE.US,D,20140708,000000,33.8951,33.8951,33.0516,33.2059,5368484.7519094,0
+ICE.US,D,20140709,000000,33.2236,33.5144,32.9982,33.4788,4473695.6577865,0
+ICE.US,D,20140710,000000,33.0911,33.2059,32.67,32.8558,4320332.8319734,0
+ICE.US,D,20140711,000000,32.8766,33.0674,32.7431,33.0209,7241744.1691836,0
+ICE.US,D,20140714,000000,33.3037,33.5826,33.1406,33.4036,3664220.1728713,0
+ICE.US,D,20140715,000000,33.3274,33.7586,33.283,33.5875,4269716.9097607,0
+ICE.US,D,20140716,000000,33.6211,33.8951,33.6211,33.8199,5338379.7776741,0
+ICE.US,D,20140717,000000,33.6884,34.2866,33.6884,34.246,7247395.805145,0
+ICE.US,D,20140718,000000,34.3133,35.2347,34.2252,34.8096,9501988.9416189,0
+ICE.US,D,20140721,000000,34.5754,35.2337,34.4873,35.1833,6222846.6462024,0
+ICE.US,D,20140722,000000,34.8274,35.6767,34.7898,35.6371,7509282.5826279,0
+ICE.US,D,20140723,000000,35.5334,35.6698,35.0647,35.3712,5589413.3508795,0
+ICE.US,D,20140724,000000,35.3565,35.3565,35.0014,35.0954,5724175.7405857,0
+ICE.US,D,20140725,000000,35.0954,35.3722,35.0469,35.2347,6058872.3378362,0
+ICE.US,D,20140728,000000,35.1635,35.3088,34.7542,35.1013,6486707.6529975,0
+ICE.US,D,20140729,000000,35.1438,35.566,34.9362,34.9926,5314781.0622324,0
+ICE.US,D,20140730,000000,35.2041,35.2466,34.8906,35.1151,4025645.7313222,0
+ICE.US,D,20140731,000000,34.9816,35.1448,34.4131,34.4249,4958586.4023485,0
+ICE.US,D,20140801,000000,34.3874,34.6258,34.1175,34.4171,4333673.0392624,0
+ICE.US,D,20140804,000000,34.519,34.8274,34.3686,34.7344,3861844.3702984,0
+ICE.US,D,20140805,000000,34.519,34.5574,34.2352,34.2352,4504737.1772796,0
+ICE.US,D,20140806,000000,34.1768,34.8739,34.0938,34.4249,4394471.61553,0
+ICE.US,D,20140807,000000,34.5267,34.5734,33.3215,33.7319,8129397.921197,0
+ICE.US,D,20140808,000000,33.8495,34.3073,33.5499,34.2707,5729801.0804598,0
+ICE.US,D,20140811,000000,34.4289,34.5674,33.8624,33.9108,3919760.4908593,0
+ICE.US,D,20140812,000000,33.7486,33.9632,33.4422,33.6379,2950929.7064245,0
+ICE.US,D,20140813,000000,33.6943,33.8554,33.4916,33.6172,3359223.9946693,0
+ICE.US,D,20140814,000000,33.7398,33.9365,33.6962,33.9029,3008424.0782029,0
+ICE.US,D,20140815,000000,34.0167,34.0167,33.4382,33.5954,3962704.0239519,0
+ICE.US,D,20140818,000000,33.8742,34.0759,33.8624,34.0275,3564730.9499136,0
+ICE.US,D,20140819,000000,33.9702,34.0018,33.1851,33.2603,6114157.838294,0
+ICE.US,D,20140820,000000,33.2286,33.5322,33.1999,33.4788,4071097.5065737,0
+ICE.US,D,20140821,000000,33.4807,33.7903,33.2276,33.7743,5197547.0373881,0
+ICE.US,D,20140822,000000,33.6636,34.0047,33.629,33.8664,2721707.7261223,0
+ICE.US,D,20140825,000000,34.0245,34.0601,33.8821,33.9523,3305072.2601227,0
+ICE.US,D,20140826,000000,33.9068,34.0414,33.7743,33.9188,4781151.5315251,0
+ICE.US,D,20140827,000000,33.9721,34.0721,33.4322,33.7002,4480513.4240742,0
+ICE.US,D,20140828,000000,33.5766,33.8534,33.5638,33.7951,3775073.3510298,0
+ICE.US,D,20140829,000000,33.8644,34.0275,33.7546,33.8495,3208490.7775711,0
+ICE.US,D,20140902,000000,34.0206,34.0492,33.5182,33.7239,3375806.7117814,0
+ICE.US,D,20140903,000000,33.8267,33.9939,33.1228,33.1959,3626554.0621922,0
+ICE.US,D,20140904,000000,33.0596,33.5499,33.0596,33.2463,3693204.5292388,0
+ICE.US,D,20140905,000000,33.2236,33.455,32.9962,33.4322,4896183.7647647,0
+ICE.US,D,20140908,000000,33.3097,33.6982,33.3097,33.5668,3617959.2872459,0
+ICE.US,D,20140909,000000,33.5391,33.9603,33.4264,33.5182,4696361.8212846,0
+ICE.US,D,20140910,000000,33.7151,34.1491,33.5846,34.0721,5196909.8629687,0
+ICE.US,D,20140911,000000,33.9385,34.1095,33.7723,34.0878,4177976.9414086,0
+ICE.US,D,20140912,000000,34.0858,35.4088,34.0314,34.9856,7644249.2727033,0
+ICE.US,D,20140915,000000,34.8699,35.2249,34.7799,35.1448,7360305.1350411,0
+ICE.US,D,20140916,000000,34.9153,35.5254,34.7414,35.3642,4613688.9460596,0
+ICE.US,D,20140917,000000,35.4156,36.3243,35.3622,36.271,9572855.8851013,0
+ICE.US,D,20140918,000000,36.3817,36.8623,36.3095,36.6693,7952276.5806435,0
+ICE.US,D,20140919,000000,36.8454,36.8454,36.356,36.6209,4868709.4106323,0
+ICE.US,D,20140922,000000,36.5952,36.6169,35.9179,36.0772,4041526.5451852,0
+ICE.US,D,20140923,000000,35.9516,36.2264,35.7538,35.8528,3122903.0822243,0
+ICE.US,D,20140924,000000,35.8231,35.9654,35.6213,35.7737,4366784.8699246,0
+ICE.US,D,20140925,000000,35.6896,35.8082,35.0697,35.1576,3700139.6165308,0
+ICE.US,D,20140926,000000,35.1576,35.3989,34.944,35.3078,3095786.7594325,0
+ICE.US,D,20140929,000000,35.0894,35.1853,34.9173,35.0804,3562234.8444102,0
+ICE.US,D,20140930,000000,35.1695,35.2564,34.8798,35.0547,3097441.3901469,0
+ICE.US,D,20141001,000000,35.0547,35.1033,34.7582,34.8759,3838713.9274858,0
+ICE.US,D,20141002,000000,35.1675,35.7944,35.1052,35.5334,5516582.2919646,0
+ICE.US,D,20141003,000000,35.6668,35.9407,35.3989,35.657,4144733.6303107,0
+ICE.US,D,20141006,000000,35.8082,36.2808,35.7479,35.7835,5325087.1056195,0
+ICE.US,D,20141007,000000,35.8785,35.9289,35.2871,35.2871,3300226.7003713,0
+ICE.US,D,20141008,000000,35.5314,36.1947,35.4463,36.183,4445438.4893674,0
+ICE.US,D,20141009,000000,36.1226,36.6209,36.0871,36.4815,9513263.8946786,0
+ICE.US,D,20141010,000000,36.5952,37.419,36.2611,36.5853,8440043.7125845,0
+ICE.US,D,20141013,000000,36.5448,36.7257,35.6866,35.7014,8319710.7950083,0
+ICE.US,D,20141014,000000,35.6827,36.3797,35.657,36.1346,5228282.1063271,0
+ICE.US,D,20141015,000000,35.648,36.6169,35.2674,36.4588,6635364.4905988,0
+ICE.US,D,20141016,000000,35.7884,36.4459,35.4463,35.5235,6168626.1372742,0
+ICE.US,D,20141017,000000,35.7113,35.914,35.0707,35.3287,6015948.021115,0
+ICE.US,D,20141020,000000,35.474,35.9773,35.2674,35.9179,3547749.7459422,0
+ICE.US,D,20141021,000000,36.0851,36.1543,35.5254,35.8508,5268913.6065264,0
+ICE.US,D,20141022,000000,35.742,35.9694,35.3722,35.7143,2813282.8382356,0
+ICE.US,D,20141023,000000,35.9813,36.5468,35.8428,36.5023,3804101.1970801,0
+ICE.US,D,20141024,000000,36.5428,37.1479,36.5231,37.1242,3921722.5835158,0
+ICE.US,D,20141027,000000,37.1084,37.231,36.6466,36.9581,2363449.834785,0
+ICE.US,D,20141028,000000,36.9898,37.1252,36.6012,36.9127,2548372.0107305,0
+ICE.US,D,20141029,000000,36.8375,37.0699,36.4974,37.0085,2681038.8045682,0
+ICE.US,D,20141030,000000,36.885,37.0372,36.4104,36.6072,3286799.5137171,0
+ICE.US,D,20141031,000000,36.7674,37.4317,36.7674,37.4317,4007945.4305061,0
+ICE.US,D,20141103,000000,37.4594,37.9479,37.4594,37.7016,6285439.4247242,0
+ICE.US,D,20141104,000000,37.7629,39.1274,37.4594,39.0908,8781149.475384,0
+ICE.US,D,20141105,000000,39.2401,39.5249,38.8585,39.074,6861646.3660798,0
+ICE.US,D,20141106,000000,38.8496,39.5793,38.8496,39.5179,4967112.4029131,0
+ICE.US,D,20141107,000000,39.6178,39.6178,39.2223,39.2757,4148560.7223791,0
+ICE.US,D,20141110,000000,39.1769,39.4349,38.5203,39.4131,4362058.6539533,0
+ICE.US,D,20141111,000000,39.3934,39.7997,39.3697,39.7603,3550236.7489539,0
+ICE.US,D,20141112,000000,39.7453,39.8947,39.606,39.7523,4694149.9157999,0
+ICE.US,D,20141113,000000,39.87,40.1715,39.6347,40.1092,4443009.1354699,0
+ICE.US,D,20141114,000000,40.0114,40.1379,39.774,39.9965,3854819.2694774,0
+ICE.US,D,20141117,000000,39.8166,40.301,39.7385,39.9322,2517420.5047664,0
+ICE.US,D,20141118,000000,39.9322,40.1646,39.5022,39.5229,3692065.7063876,0
+ICE.US,D,20141119,000000,39.7206,39.7603,39.3727,39.6652,2750622.2967201,0
+ICE.US,D,20141120,000000,39.4448,39.7009,39.3588,39.5042,2962949.0410282,0
+ICE.US,D,20141121,000000,39.7623,39.9402,39.4221,39.5862,3732677.9902155,0
+ICE.US,D,20141124,000000,39.7385,40.1053,39.4261,39.8453,4428963.9907677,0
+ICE.US,D,20141125,000000,39.7661,39.9678,39.4538,39.7306,3150188.3068068,0
+ICE.US,D,20141126,000000,39.5506,39.7346,39.3835,39.6851,3099834.3340776,0
+ICE.US,D,20141128,000000,39.8878,40.7292,39.602,40.6145,3026907.1933058,0
+ICE.US,D,20141201,000000,40.5848,40.6312,40.1122,40.2219,3028844.0012632,0
+ICE.US,D,20141202,000000,40.3475,40.5928,40.1586,40.3881,3111950.7619261,0
+ICE.US,D,20141203,000000,40.309,40.7124,40.2102,40.6719,3866335.9442613,0
+ICE.US,D,20141204,000000,40.7124,40.922,40.477,40.8043,3136508.2731608,0
+ICE.US,D,20141205,000000,40.4286,41.1138,40.2279,40.3931,4397575.5652018,0
+ICE.US,D,20141208,000000,40.3199,40.8112,40.1162,40.5868,3099432.8130546,0
+ICE.US,D,20141209,000000,40.4513,40.472,39.9461,40.3397,5284129.9384948,0
+ICE.US,D,20141210,000000,40.3337,40.4939,40.0648,40.0815,4131784.8301651,0
+ICE.US,D,20141211,000000,40.2506,40.746,40.2506,40.5147,6597543.6375606,0
+ICE.US,D,20141212,000000,40.3367,40.6481,39.4518,39.4814,4257804.7822815,0
+ICE.US,D,20141215,000000,39.5426,39.9965,39.3608,39.5546,4146766.520125,0
+ICE.US,D,20141216,000000,39.5101,39.5101,38.6974,38.7468,5858157.3387809,0
+ICE.US,D,20141217,000000,38.9692,40.0421,38.7745,39.9382,4931341.6332847,0
+ICE.US,D,20141218,000000,40.0568,40.3762,39.954,40.3722,3565926.4104909,0
+ICE.US,D,20141219,000000,40.6827,40.8547,39.61,39.9441,8606748.7684626,0
+ICE.US,D,20141222,000000,39.9165,40.6807,39.9165,40.5701,4708437.7936144,0
+ICE.US,D,20141223,000000,40.6452,41.0327,40.2329,40.2703,4222025.9215495,0
+ICE.US,D,20141224,000000,40.315,40.6312,39.9243,39.9639,1620446.8126341,0
+ICE.US,D,20141226,000000,40.0678,40.3664,39.69,39.9906,2513750.1778331,0
+ICE.US,D,20141229,000000,40.0736,40.4049,39.9184,40.0331,2100092.4991976,0
+ICE.US,D,20141230,000000,40.0094,40.2062,39.9026,39.9748,2350359.4403239,0
+ICE.US,D,20141231,000000,40.0291,40.1448,39.5179,39.5179,1929413.6999959,0
+ICE.US,D,20150102,000000,39.7206,39.79,38.8871,39.2263,3182852.0925994,0
+ICE.US,D,20150105,000000,39.1116,39.8037,38.9525,39.4369,5852807.0964338,0
+ICE.US,D,20150106,000000,39.5733,39.7937,38.4867,38.8733,7648545.6487885,0
+ICE.US,D,20150107,000000,39.0146,39.4586,38.5362,39.4221,16377942.401884,0
+ICE.US,D,20150108,000000,39.606,40.311,39.606,39.9204,4696048.2910147,0
+ICE.US,D,20150109,000000,39.9748,40.3455,39.7583,39.9461,3238228.6179743,0
+ICE.US,D,20150112,000000,39.8838,40.0351,38.7488,38.8931,4543586.6118805,0
+ICE.US,D,20150113,000000,39.0947,39.5654,37.6236,37.7541,9859558.0777505,0
+ICE.US,D,20150114,000000,37.3674,37.8905,37.1459,37.4871,7100075.0110487,0
+ICE.US,D,20150115,000000,37.4871,37.7135,37.0412,37.0699,6459864.4049567,0
+ICE.US,D,20150116,000000,36.9898,37.7541,36.8523,37.7372,4960584.904972,0
+ICE.US,D,20150120,000000,37.9547,38.1981,37.2537,37.4821,4223602.6753906,0
+ICE.US,D,20150121,000000,37.3516,37.7056,37.0491,37.2251,3307858.6339727,0
+ICE.US,D,20150122,000000,37.2735,38.6746,37.1697,38.6024,6459348.5970934,0
+ICE.US,D,20150123,000000,38.7605,39.2678,38.55,39.0583,4973159.4915697,0
+ICE.US,D,20150126,000000,38.7863,39.2698,38.5777,39.246,2552311.3668632,0
+ICE.US,D,20150127,000000,38.7952,39.1175,38.2939,38.3305,4176271.7412958,0
+ICE.US,D,20150128,000000,38.3097,38.4847,37.0165,37.0274,5764543.2685255,0
+ICE.US,D,20150129,000000,36.9918,37.1252,36.4479,36.9225,7406987.7694489,0
+ICE.US,D,20150130,000000,36.6289,37.6601,36.5448,37.0798,5656699.9809577,0
+ICE.US,D,20150202,000000,37.3239,37.5979,37.0491,37.5593,3711494.46924,0
+ICE.US,D,20150203,000000,37.5939,38.1307,37.5939,38.0962,2984616.0054521,0
+ICE.US,D,20150204,000000,37.931,38.9564,37.931,38.7527,5879060.7052896,0
+ICE.US,D,20150205,000000,38.8773,40.748,38.8753,40.7015,7620836.6526478,0
+ICE.US,D,20150206,000000,40.8666,41.6319,40.8646,41.2226,6091750.5378779,0
+ICE.US,D,20150209,000000,41.0594,41.8078,41.002,41.277,3502006.6909562,0
+ICE.US,D,20150210,000000,41.3926,41.7594,41.2384,41.6873,3366617.2407103,0
+ICE.US,D,20150211,000000,41.6101,41.9266,41.4657,41.7861,2986137.132955,0
+ICE.US,D,20150212,000000,41.7733,42.3349,41.6645,42.2528,2796699.1097354,0
+ICE.US,D,20150213,000000,42.3349,42.4219,41.9987,42.0324,2579061.5672109,0
+ICE.US,D,20150217,000000,42.0996,42.4773,41.9503,42.3221,2828936.0898059,0
+ICE.US,D,20150218,000000,42.2173,42.4624,41.9582,42.3141,2774893.5851599,0
+ICE.US,D,20150219,000000,42.144,42.669,42.1173,42.154,2050522.3521431,0
+ICE.US,D,20150220,000000,42.154,42.4407,41.6833,42.3596,6073478.8028603,0
+ICE.US,D,20150223,000000,42.2983,42.3557,41.9059,42.2508,2085191.7202749,0
+ICE.US,D,20150224,000000,42.1777,42.9301,42.0571,42.4466,2908916.6502618,0
+ICE.US,D,20150225,000000,42.3655,43.2514,42.0452,43.0498,4720754.4762805,0
+ICE.US,D,20150226,000000,43.1407,43.2604,42.6543,42.9381,3733032.9873921,0
+ICE.US,D,20150227,000000,42.9271,43.0932,42.4012,42.4199,2848226.2925067,0
+ICE.US,D,20150302,000000,42.4545,43.2188,42.3161,43.1299,4004390.401801,0
+ICE.US,D,20150303,000000,42.9439,43.2406,41.8722,42.4624,4390008.3604303,0
+ICE.US,D,20150304,000000,42.3774,42.3932,41.6348,41.9829,4901582.5537343,0
+ICE.US,D,20150305,000000,42.3082,42.3547,41.9848,42.1915,3334680.6428662,0
+ICE.US,D,20150306,000000,42.1351,42.5812,41.5004,41.5281,3946129.3979433,0
+ICE.US,D,20150309,000000,41.6774,42.2627,41.4657,42.158,3825720.6262695,0
+ICE.US,D,20150310,000000,41.8563,41.8563,41.0761,41.0821,3673692.8325732,0
+ICE.US,D,20150311,000000,41.3492,41.448,40.7064,41.2037,4103148.3912583,0
+ICE.US,D,20150312,000000,41.5281,41.8375,41.1989,41.5904,2784816.3125073,0
+ICE.US,D,20150313,000000,41.5953,41.8782,41.18,41.4035,2947938.0208172,0
+ICE.US,D,20150316,000000,41.6556,42.2697,41.6537,42.1036,2732705.558879,0
+ICE.US,D,20150317,000000,41.9523,42.2755,41.6517,42.2034,3630698.7300823,0
+ICE.US,D,20150318,000000,42.061,42.1173,41.4085,41.8355,3303698.7952631,0
+ICE.US,D,20150319,000000,41.715,42.8431,41.6141,42.7808,4231579.4922889,0
+ICE.US,D,20150320,000000,42.7808,43.0032,42.4279,42.7798,5649654.6523772,0
+ICE.US,D,20150323,000000,42.8905,42.94,42.2944,42.5307,3440359.5601838,0
+ICE.US,D,20150324,000000,42.3577,42.6977,42.0847,42.3507,3280466.2022657,0
+ICE.US,D,20150325,000000,42.326,42.5208,41.5182,41.7407,4859554.3267521,0
+ICE.US,D,20150326,000000,41.4757,41.9848,41.1375,41.5251,3799453.8693701,0
+ICE.US,D,20150327,000000,41.3699,42.0512,41.3589,41.9266,2670742.8750609,0
+ICE.US,D,20150330,000000,42.2014,42.498,42.0284,42.4674,2679042.3247207,0
+ICE.US,D,20150331,000000,42.1856,42.3488,41.9266,42.158,3636308.899137,0
+ICE.US,D,20150401,000000,42.0512,42.5425,41.6537,41.7357,3716448.2475039,0
+ICE.US,D,20150402,000000,41.7654,41.9126,41.1118,41.3649,2908094.3918444,0
+ICE.US,D,20150406,000000,41.18,41.8692,41.0654,41.448,2344855.4670057,0
+ICE.US,D,20150407,000000,41.53,41.8839,41.3065,41.536,2956094.8647736,0
+ICE.US,D,20150408,000000,41.5607,41.9306,41.5508,41.6596,2619282.4438954,0
+ICE.US,D,20150409,000000,41.5686,41.7792,41.2166,41.7298,1986814.0126934,0
+ICE.US,D,20150410,000000,41.7772,42.0382,41.6051,41.9146,1771086.9820392,0
+ICE.US,D,20150413,000000,41.8039,42.0739,41.6873,41.713,2182733.0100077,0
+ICE.US,D,20150414,000000,41.6833,42.0234,41.1425,41.3669,2594388.1404678,0
+ICE.US,D,20150415,000000,41.4143,41.8415,41.1158,41.532,4074146.8412953,0
+ICE.US,D,20150416,000000,41.5152,41.8158,41.185,41.5469,1799147.9411926,0
+ICE.US,D,20150417,000000,41.2561,41.6348,40.2486,40.4226,3822139.3014772,0
+ICE.US,D,20150420,000000,40.5424,40.8567,40.3564,40.7875,2953554.2581997,0
+ICE.US,D,20150421,000000,40.7875,40.8666,40.3416,40.5047,2415421.0168738,0
+ICE.US,D,20150422,000000,40.5167,41.1296,40.295,40.7756,3559672.998689,0
+ICE.US,D,20150423,000000,40.6827,40.9467,40.5798,40.6976,2186612.6942503,0
+ICE.US,D,20150424,000000,40.6175,40.825,39.9945,40.3781,3576630.9407372,0
+ICE.US,D,20150427,000000,40.3722,40.6569,40.13,40.2626,3497355.3176944,0
+ICE.US,D,20150428,000000,40.2626,40.5661,39.9728,40.5364,2921588.3301044,0
+ICE.US,D,20150429,000000,40.3218,40.9378,40.2813,40.6224,2548458.9900956,0
+ICE.US,D,20150430,000000,40.4385,41.0297,40.1488,40.5828,2921371.8930794,0
+ICE.US,D,20150501,000000,40.5304,41.2206,40.4899,40.8152,2700624.3325554,0
+ICE.US,D,20150504,000000,40.9813,41.2384,40.7638,40.9536,4909913.3564211,0
+ICE.US,D,20150505,000000,41.5686,41.9601,41.002,41.9601,10566212.827744,0
+ICE.US,D,20150506,000000,41.8802,41.9563,40.827,41.0723,5588358.4732297,0
+ICE.US,D,20150507,000000,41.2186,42.2904,41.01,42.1253,5634343.24994,0
+ICE.US,D,20150508,000000,42.6098,43.3681,42.3023,43.0576,9753425.0472354,0
+ICE.US,D,20150511,000000,42.8411,43.7339,42.7798,43.376,8968306.8187372,0
+ICE.US,D,20150512,000000,43.197,43.55,42.7739,43.3642,3753515.6165064,0
+ICE.US,D,20150513,000000,43.3681,43.6648,43.1566,43.3919,3108958.0649309,0
+ICE.US,D,20150514,000000,43.5856,43.7339,43.3433,43.4681,4305709.1733539,0
+ICE.US,D,20150515,000000,43.6341,43.6608,42.9153,43.1526,2632240.3465328,0
+ICE.US,D,20150518,000000,43.0399,43.5135,42.9301,42.9578,2933993.0035237,0
+ICE.US,D,20150519,000000,43.0745,43.376,42.9172,42.9904,2922239.6639554,0
+ICE.US,D,20150520,000000,43.1426,43.2821,42.5909,42.6098,3743106.4115466,0
+ICE.US,D,20150521,000000,42.498,42.8174,42.328,42.5346,2964533.885973,0
+ICE.US,D,20150522,000000,42.5812,43.0665,42.4753,42.8105,1747298.1256598,0
+ICE.US,D,20150526,000000,42.7324,42.7324,42.1401,42.235,2873103.4023389,0
+ICE.US,D,20150527,000000,42.3101,42.6079,41.9888,42.4169,2593275.6137037,0
+ICE.US,D,20150528,000000,42.5326,42.7986,42.2153,42.7324,2054194.7018525,0
+ICE.US,D,20150529,000000,42.7136,43.0883,42.3201,42.7946,4623858.452071,0
+ICE.US,D,20150601,000000,42.9251,42.9558,42.5287,42.5692,3082461.7229629,0
+ICE.US,D,20150602,000000,42.3794,42.7798,42.235,42.6374,1832653.2017741,0
+ICE.US,D,20150603,000000,42.684,43.0221,42.3349,42.3378,3873047.5148124,0
+ICE.US,D,20150604,000000,42.1333,42.6613,41.8859,42.5208,3532219.8837039,0
+ICE.US,D,20150605,000000,42.6563,43.0161,42.3615,42.7521,2604898.4842242,0
+ICE.US,D,20150608,000000,42.7324,42.9677,42.4426,42.5752,3727531.0368499,0
+ICE.US,D,20150609,000000,42.4793,43.2267,42.324,42.8125,3554795.0745227,0
+ICE.US,D,20150610,000000,42.8895,43.5035,42.4654,43.4611,3954113.2945574,0
+ICE.US,D,20150611,000000,43.5442,43.911,43.3306,43.7379,2733858.5411617,0
+ICE.US,D,20150612,000000,43.6084,43.7913,43.0883,43.2495,3345309.3190148,0
+ICE.US,D,20150615,000000,42.9064,43.2624,42.6997,43.0261,2515746.6576806,0
+ICE.US,D,20150616,000000,42.9114,43.1645,42.3892,42.4941,3374554.6134779,0
+ICE.US,D,20150617,000000,42.6483,42.8332,42.326,42.4773,3309461.683901,0
+ICE.US,D,20150618,000000,42.6049,42.7828,42.2093,42.3814,3807534.8592291,0
+ICE.US,D,20150619,000000,42.243,42.4139,41.3056,41.5844,5847269.7473127,0
+ICE.US,D,20150622,000000,41.9059,42.0512,41.6596,41.8582,2379503.5959903,0
+ICE.US,D,20150623,000000,42.0689,42.1351,41.6477,41.6724,2594341.6166213,0
+ICE.US,D,20150624,000000,41.6071,41.7901,41.2938,41.3452,3023747.6172959,0
+ICE.US,D,20150625,000000,41.3352,41.6051,41.2581,41.2878,2725343.6658648,0
+ICE.US,D,20150626,000000,41.4737,41.7011,41.017,41.1395,4152346.3475408,0
+ICE.US,D,20150629,000000,40.7836,41.0347,40.4009,40.4306,2575080.7441715,0
+ICE.US,D,20150630,000000,40.6659,40.924,40.3664,40.6728,4012054.6998174,0
+ICE.US,D,20150701,000000,40.9616,41.1969,40.8399,41.0594,5925315.5225871,0
+ICE.US,D,20150702,000000,41.2354,41.3798,41.009,41.2978,2895584.5340766,0
+ICE.US,D,20150706,000000,40.9714,41.2047,40.5828,40.8132,3570138.8413749,0
+ICE.US,D,20150707,000000,40.9309,41.4539,40.6125,41.3313,3908800.0794574,0
+ICE.US,D,20150708,000000,41.0634,41.2661,40.311,40.3564,4430523.5510133,0
+ICE.US,D,20150709,000000,40.6145,41.3245,40.4919,40.825,5451975.8399999,0
+ICE.US,D,20150710,000000,41.6428,42.1283,41.1563,41.7407,3418409.407129,0
+ICE.US,D,20150713,000000,42.1371,42.1837,41.4697,41.6537,3377175.1197012,0
+ICE.US,D,20150714,000000,41.5627,41.7219,41.2878,41.4717,2357923.6109315,0
+ICE.US,D,20150715,000000,41.444,41.7861,40.8963,41.6408,2788210.5305256,0
+ICE.US,D,20150716,000000,41.981,42.2805,41.7574,42.2607,2295257.0010881,0
+ICE.US,D,20150717,000000,42.0195,42.3319,41.9344,42.146,2216079.4826783,0
+ICE.US,D,20150720,000000,42.1016,42.3062,41.8375,42.1094,1888975.3748984,0
+ICE.US,D,20150721,000000,42.0492,42.4565,42.0165,42.142,2500310.8545232,0
+ICE.US,D,20150722,000000,42.1401,42.4446,41.8802,42.4348,2360670.5406507,0
+ICE.US,D,20150723,000000,42.3349,42.5564,41.7011,41.8108,2297448.6788133,0
+ICE.US,D,20150724,000000,41.7733,42.1401,41.4697,41.6556,2873598.9824429,0
+ICE.US,D,20150727,000000,41.4895,41.5785,41.0427,41.2037,2051150.4240709,0
+ICE.US,D,20150728,000000,41.4283,41.4283,40.922,41.1761,2104476.866036,0
+ICE.US,D,20150729,000000,41.2087,41.5152,40.916,41.4163,1698396.5060517,0
+ICE.US,D,20150730,000000,41.3779,41.8218,41.3779,41.6625,1472814.5110438,0
+ICE.US,D,20150731,000000,41.628,41.6319,41.275,41.4806,2385404.0333917,0
+ICE.US,D,20150803,000000,41.6319,41.8238,41.4016,41.8178,2348751.3334559,0
+ICE.US,D,20150804,000000,41.8445,42.0363,41.7851,41.9543,3033572.2400105,0
+ICE.US,D,20150805,000000,41.8622,43.3286,41.7367,43.209,3547055.9337966,0
+ICE.US,D,20150806,000000,43.4117,43.5322,42.682,43.1062,4036289.5782904,0
+ICE.US,D,20150807,000000,43.1062,43.3987,42.8253,43.1526,3113838.0118733,0
+ICE.US,D,20150810,000000,43.4007,44.0088,43.3503,43.728,2201234.3300939,0
+ICE.US,D,20150811,000000,43.4354,43.6173,42.9381,43.0883,2924873.3182224,0
+ICE.US,D,20150812,000000,42.856,43.0339,42.2014,42.9618,3272726.0501518,0
+ICE.US,D,20150813,000000,43.0538,43.4888,42.7631,43.2406,3733968.5212619,0
+ICE.US,D,20150814,000000,43.1665,43.8022,43.1042,43.7735,4759269.1414641,0
+ICE.US,D,20150817,000000,43.5293,43.9476,43.3977,43.8359,2641043.4674005,0
+ICE.US,D,20150818,000000,43.8319,44.4508,43.7202,44.3935,3357937.5091748,0
+ICE.US,D,20150819,000000,44.3737,44.7325,44.0712,44.3796,5022609.2834561,0
+ICE.US,D,20150820,000000,44.0987,44.8176,43.552,44.436,6456934.4140154,0
+ICE.US,D,20150821,000000,44.1908,44.2946,43.0092,43.0556,6161719.3688454,0
+ICE.US,D,20150824,000000,41.2918,42.3665,40.0658,40.915,8513120.5387755,0
+ICE.US,D,20150825,000000,41.8218,42.0432,40.4573,40.474,7131499.8465814,0
+ICE.US,D,20150826,000000,41.3372,42.059,40.7559,41.7169,5102327.8944284,0
+ICE.US,D,20150827,000000,42.0086,42.3368,41.355,42.1934,4780711.5777594,0
+ICE.US,D,20150828,000000,41.9563,42.5889,41.8375,42.2775,2996745.5813443,0
+ICE.US,D,20150831,000000,42.3121,42.3121,41.53,41.5449,3608634.2901871,0
+ICE.US,D,20150901,000000,40.8469,41.3332,40.6531,40.8399,4569603.5559519,0
+ICE.US,D,20150902,000000,41.1949,41.3472,40.6827,41.2047,2854906.5100309,0
+ICE.US,D,20150903,000000,41.2918,42.0689,41.0407,41.6388,6034174.2436741,0
+ICE.US,D,20150904,000000,41.4737,41.8445,40.9121,41.2522,3230387.3270636,0
+ICE.US,D,20150908,000000,41.6071,42.6977,41.438,42.6583,3202907.9159915,0
+ICE.US,D,20150909,000000,42.9439,42.9697,41.9671,42.0531,3025330.4394647,0
+ICE.US,D,20150910,000000,42.1094,43.1062,42.0165,42.7699,3427564.4910093,0
+ICE.US,D,20150911,000000,42.7244,42.9994,42.326,42.9717,4023145.5802671,0
+ICE.US,D,20150914,000000,43.0279,43.4591,42.4881,42.6156,3564290.9961478,0
+ICE.US,D,20150915,000000,42.8065,42.8065,42.2716,42.6059,4688814.8442724,0
+ICE.US,D,20150916,000000,42.5642,42.7364,41.9146,42.5949,3583669.1896017,0
+ICE.US,D,20150917,000000,42.6997,43.0013,41.8782,42.0047,5872215.6315268,0
+ICE.US,D,20150918,000000,41.6497,41.9829,41.3332,41.6517,5637425.9604643,0
+ICE.US,D,20150921,000000,41.9226,42.5128,41.7981,42.2736,5099823.6978214,0
+ICE.US,D,20150922,000000,41.713,41.9671,41.0821,41.3235,3202050.2589952,0
+ICE.US,D,20150923,000000,41.2522,41.9166,41.1543,41.8375,2690263.6742181,0
+ICE.US,D,20150924,000000,41.5469,41.5469,41.0218,41.3649,3917757.9426838,0
+ICE.US,D,20150925,000000,41.7238,43.1506,41.628,42.8847,5799091.2701013,0
+ICE.US,D,20150928,000000,42.5445,42.8372,41.5587,41.6013,4894337.9817243,0
+ICE.US,D,20150929,000000,41.6428,41.8148,40.7816,41.5667,3816925.5965057,0
+ICE.US,D,20150930,000000,41.8188,42.9439,41.6972,42.8827,3425088.6132652,0
+ICE.US,D,20151001,000000,42.7017,43.0547,41.9829,42.6136,4935978.847115,0
+ICE.US,D,20151002,000000,42.1994,42.2508,40.9903,42.241,4808283.0251365,0
+ICE.US,D,20151005,000000,42.4862,43.3059,42.3418,43.2406,3487896.817424,0
+ICE.US,D,20151006,000000,43.2663,43.3473,42.7778,43.1111,2965307.5977679,0
+ICE.US,D,20151007,000000,43.4274,43.4957,42.4071,42.6613,3263704.4694833,0
+ICE.US,D,20151008,000000,42.4822,42.7828,42.0689,42.7284,2398659.2840915,0
+ICE.US,D,20151009,000000,42.7304,42.8085,41.4934,41.7714,3811447.9192746,0
+ICE.US,D,20151012,000000,41.9344,42.676,41.7714,42.5889,2157482.6980154,0
+ICE.US,D,20151013,000000,42.3201,42.6583,42.152,42.1797,2480314.7030213,0
+ICE.US,D,20151014,000000,42.1915,42.6256,41.7733,41.8505,2872140.560994,0
+ICE.US,D,20151015,000000,42.0284,43.2129,42.0047,43.1002,2354820.6726478,0
+ICE.US,D,20151016,000000,43.4224,43.7092,43.0261,43.4097,3221234.2659593,0
+ICE.US,D,20151019,000000,43.0725,44.0068,43.0725,43.8437,4224034.5380527,0
+ICE.US,D,20151020,000000,43.7221,44.1888,43.3987,44.0969,2842509.9277153,0
+ICE.US,D,20151021,000000,44.1671,44.3113,43.1912,43.2267,2330707.1607309,0
+ICE.US,D,20151022,000000,43.3503,45.0876,43.2514,44.8413,3458517.0083612,0
+ICE.US,D,20151023,000000,45.0777,45.5078,44.8344,45.4029,3177942.8154061,0
+ICE.US,D,20151026,000000,45.2665,46.5144,44.4834,45.1419,6387661.4179695,0
+ICE.US,D,20151027,000000,44.958,46.9593,44.7078,46.6586,8543003.0076582,0
+ICE.US,D,20151028,000000,46.7022,47.0858,45.9211,47.0195,4589627.014929,0
+ICE.US,D,20151029,000000,47.0571,47.9341,46.9068,47.7798,5325066.8778602,0
+ICE.US,D,20151030,000000,47.7245,47.8412,45.9804,46.0555,5676886.2733975,0
+ICE.US,D,20151102,000000,45.8974,47.7541,45.757,47.6889,5183212.6357272,0
+ICE.US,D,20151103,000000,47.4467,47.8788,47.1471,47.5347,4314924.9405122,0
+ICE.US,D,20151104,000000,47.3785,47.8035,47.0274,47.4892,4067656.7647089,0
+ICE.US,D,20151105,000000,47.5485,47.8759,47.3142,47.7176,3552781.4010797,0
+ICE.US,D,20151106,000000,48.2545,48.5215,47.5821,47.8689,3223968.0476351,0
+ICE.US,D,20151109,000000,47.8807,47.9321,47.3517,47.681,2580706.0840459,0
+ICE.US,D,20151110,000000,47.5248,48.2407,47.2776,48.117,2934613.9957357,0
+ICE.US,D,20151111,000000,48.3761,48.6757,48.0429,48.1674,3829525.4678025,0
+ICE.US,D,20151112,000000,47.8729,48.1537,47.4062,47.4596,4314524.4308771,0
+ICE.US,D,20151113,000000,47.324,47.6,46.798,47.1649,3417970.4647512,0
+ICE.US,D,20151116,000000,47.2371,47.8512,46.8189,47.8255,3164787.6921151,0
+ICE.US,D,20151117,000000,48.0943,48.1023,47.4684,47.7938,2725831.154865,0
+ICE.US,D,20151118,000000,48.0093,48.127,47.2697,48.1023,3070529.3677245,0
+ICE.US,D,20151119,000000,48.0142,48.127,47.7364,47.9806,1912027.9408376,0
+ICE.US,D,20151120,000000,48.1843,48.3572,47.8807,48.0864,2437018.1955281,0
+ICE.US,D,20151123,000000,48.0666,48.3592,47.9055,48.0449,1357429.3034038,0
+ICE.US,D,20151124,000000,47.6692,47.8292,47.0491,47.2915,2280835.620062,0
+ICE.US,D,20151125,000000,47.3202,47.6533,47.1649,47.3527,1371685.8281912,0
+ICE.US,D,20151127,000000,47.3686,47.6178,47.1609,47.4863,623096.9102968,0
+ICE.US,D,20151130,000000,47.4873,47.7759,47.1412,47.413,2657324.7908984,0
+ICE.US,D,20151201,000000,47.7216,47.8145,46.7783,47.6178,4688462.8812597,0
+ICE.US,D,20151202,000000,47.6929,48.0192,47.155,47.2717,3283966.6160207,0
+ICE.US,D,20151203,000000,47.3606,47.6237,46.1841,46.3194,4960095.3931957,0
+ICE.US,D,20151204,000000,46.6349,48.5372,46.5805,48.1971,5142575.0672002,0
+ICE.US,D,20151207,000000,48.1457,48.5284,47.9006,48.1131,3305077.3170625,0
+ICE.US,D,20151208,000000,47.9845,48.4473,47.3479,47.6602,2273863.1114154,0
+ICE.US,D,20151209,000000,47.1886,47.4467,45.6639,46.0338,2851325.1852386,0
+ICE.US,D,20151210,000000,46.0278,46.6102,45.9003,46.0674,2546623.3209349,0
+ICE.US,D,20151211,000000,45.4148,45.6115,44.3025,44.5121,3608121.5164877,0
+ICE.US,D,20151214,000000,44.6772,45.1113,43.997,44.9492,4203715.7537891,0
+ICE.US,D,20151215,000000,45.76,46.3432,45.0876,45.76,5646323.1404129,0
+ICE.US,D,20151216,000000,45.9902,46.1287,44.9916,45.3417,5566559.0169819,0
+ICE.US,D,20151217,000000,44.8294,45.6462,44.6811,45.4632,18736936.061286,0
+ICE.US,D,20151218,000000,45.2418,45.4128,44.6861,44.7712,7621306.9480525,0
+ICE.US,D,20151221,000000,45.2091,45.3456,44.8551,45.2912,4323659.2869979,0
+ICE.US,D,20151222,000000,45.6037,45.9231,45.399,45.7767,3898678.1086804,0
+ICE.US,D,20151223,000000,45.7223,46.1732,45.4999,45.9428,4054323.6371357,0
+ICE.US,D,20151224,000000,45.8528,46.2463,45.7697,46.1109,1610565.5521934,0
+ICE.US,D,20151228,000000,46.0773,46.8159,45.9922,46.5668,5019828.9779338,0
+ICE.US,D,20151229,000000,47.0334,47.4773,46.7862,47.1757,5496514.331917,0
+ICE.US,D,20151230,000000,47.1738,47.6217,46.9612,47.0264,3180018.183515,0
+ICE.US,D,20151231,000000,46.7645,47.4062,46.2623,46.9068,14337133.419779,0
+ICE.US,D,20160104,000000,46.1692,46.3394,45.4612,46.0149,8874755.4545357,0
+ICE.US,D,20160105,000000,47.2815,47.415,46.5014,47.1452,7377066.8678236,0
+ICE.US,D,20160106,000000,46.6745,46.9967,46.2889,46.7249,5718897.3067842,0
+ICE.US,D,20160107,000000,45.84,47.3517,45.8104,46.5212,6756708.7961422,0
+ICE.US,D,20160108,000000,46.796,47.0354,45.7036,45.8104,5254231.2874048,0
+ICE.US,D,20160111,000000,46.1129,46.5094,45.7203,46.2443,4847828.2946589,0
+ICE.US,D,20160112,000000,46.6745,46.8357,45.8627,46.4688,3955648.5814917,0
+ICE.US,D,20160113,000000,46.5658,46.6122,44.6901,45.14,4697973.9737045,0
+ICE.US,D,20160114,000000,45.4435,46.0269,44.8898,45.7727,3990195.5716796,0
+ICE.US,D,20160115,000000,44.5111,46.0397,44.4923,44.9264,7665719.0164736,0
+ICE.US,D,20160119,000000,45.6304,45.9962,45.2527,45.58,5946253.2762866,0
+ICE.US,D,20160120,000000,44.8858,45.2527,44.1591,44.4489,6818116.2279663,0
+ICE.US,D,20160121,000000,44.7652,45.049,43.9911,44.3104,5233925.6511848,0
+ICE.US,D,20160122,000000,44.8651,46.0733,44.5813,45.9942,5468145.9108216,0
+ICE.US,D,20160125,000000,46.2306,46.4203,45.1054,45.5325,4952094.3029863,0
+ICE.US,D,20160126,000000,45.8508,46.0733,45.5918,46.0595,5337976.2338751,0
+ICE.US,D,20160127,000000,45.9635,46.894,45.7658,46.268,5959337.60242,0
+ICE.US,D,20160128,000000,46.6528,46.9088,46.0121,46.5915,5791934.6888445,0
+ICE.US,D,20160129,000000,46.98,48.3296,46.6191,48.2871,10325617.789749,0
+ICE.US,D,20160201,000000,48.1902,49.2175,47.8886,48.8596,8528949.7718521,0
+ICE.US,D,20160202,000000,48.643,48.643,48.0142,48.4116,6616949.1384896,0
+ICE.US,D,20160203,000000,48.6084,48.8032,47.1243,48.1517,6637429.7448279,0
+ICE.US,D,20160204,000000,48.3078,48.4433,44.2599,45.043,16228027.397653,0
+ICE.US,D,20160205,000000,44.7781,45.0934,42.8273,43.2327,9674451.8291949,0
+ICE.US,D,20160208,000000,42.7581,43.9227,41.9059,43.7419,10498546.927178,0
+ICE.US,D,20160209,000000,43.6321,44.6921,43.3662,44.4429,6546061.9672479,0
+ICE.US,D,20160210,000000,44.6248,44.8551,43.2327,43.2821,5263623.0360693,0
+ICE.US,D,20160211,000000,42.2173,43.2347,41.8238,42.684,7026117.2659382,0
+ICE.US,D,20160212,000000,43.3019,43.3019,42.2904,43.2495,4531682.575505,0
+ICE.US,D,20160216,000000,43.6678,44.0207,43.0319,43.5442,5319945.2091936,0
+ICE.US,D,20160217,000000,43.6628,45.3387,43.6628,45.1014,5396085.5295377,0
+ICE.US,D,20160218,000000,45.0273,45.2111,44.3994,44.6515,2948811.8600209,0
+ICE.US,D,20160219,000000,44.5447,45.7095,44.2105,45.4088,4171601.1516627,0
+ICE.US,D,20160222,000000,45.9537,46.4421,44.9145,45.1577,3995222.1698772,0
+ICE.US,D,20160223,000000,45.2705,45.4859,43.8833,44.2282,5103605.2774312,0
+ICE.US,D,20160224,000000,43.9287,44.8324,43.5876,44.7228,3485213.6051467,0
+ICE.US,D,20160225,000000,44.7267,45.1558,44.2155,44.8513,3507865.6614508,0
+ICE.US,D,20160226,000000,44.8938,45.0153,43.8496,43.9169,6955925.9296179,0
+ICE.US,D,20160229,000000,43.732,44.079,43.1022,43.6479,3870592.8762158,0
+ICE.US,D,20160301,000000,42.6136,42.7384,41.6774,42.4773,14706329.471984,0
+ICE.US,D,20160302,000000,42.8411,42.8411,41.971,42.4565,8834704.4910298,0
+ICE.US,D,20160303,000000,42.1757,43.4224,42.1757,43.3681,4856441.2745886,0
+ICE.US,D,20160304,000000,43.4177,43.997,42.9924,43.7459,4789691.6915213,0
+ICE.US,D,20160307,000000,43.2495,43.5194,42.5307,42.8847,3997203.4789051,0
+ICE.US,D,20160308,000000,42.3912,43.197,42.3872,42.6543,4351270.1785058,0
+ICE.US,D,20160309,000000,42.7403,42.8026,41.5904,42.0916,7147147.0298239,0
+ICE.US,D,20160310,000000,42.3557,42.688,42.0165,42.4822,4276299.022652,0
+ICE.US,D,20160311,000000,42.6937,43.5075,42.6937,43.195,4195827.9390319,0
+ICE.US,D,20160314,000000,43.0785,43.642,43.0785,43.4204,2286487.2560235,0
+ICE.US,D,20160315,000000,43.0399,43.7072,43.0399,43.4551,2428510.3999469,0
+ICE.US,D,20160316,000000,43.4868,43.5757,42.7364,42.8293,2936295.9339252,0
+ICE.US,D,20160317,000000,42.9717,43.5481,42.8213,43.372,3543873.0958635,0
+ICE.US,D,20160318,000000,43.55,43.7092,42.9094,43.6301,5761929.8420179,0
+ICE.US,D,20160321,000000,43.552,43.9534,43.4204,43.5579,2804152.0276667,0
+ICE.US,D,20160322,000000,43.1683,43.7003,43.0785,43.205,2464156.7688553,0
+ICE.US,D,20160323,000000,43.2317,43.726,43.1199,43.4551,2586083.633868,0
+ICE.US,D,20160324,000000,43.2406,43.4334,42.7798,43.0538,2828920.9189864,0
+ICE.US,D,20160328,000000,43.0596,43.5253,42.9845,43.1683,2603864.8457215,0
+ICE.US,D,20160329,000000,43.1378,43.2604,42.6117,43.1081,3023357.2215404,0
+ICE.US,D,20160330,000000,43.3206,43.5115,42.7165,42.8411,3876500.3933329,0
+ICE.US,D,20160331,000000,42.6136,43.3405,42.4723,43.195,6404851.9792502,0
+ICE.US,D,20160401,000000,43.1407,43.6895,42.9084,43.2979,3324138.9460827,0
+ICE.US,D,20160404,000000,43.2169,43.5075,42.7719,43.4453,4706445.3593188,0
+ICE.US,D,20160405,000000,43.2406,43.8723,42.9439,43.5777,4981053.3746546,0
+ICE.US,D,20160406,000000,43.5253,43.726,42.9172,43.6945,4974682.6418485,0
+ICE.US,D,20160407,000000,43.4719,43.909,42.8164,43.0785,4321169.2498224,0
+ICE.US,D,20160408,000000,43.203,43.3483,42.7739,42.8984,3473891.1168525,0
+ICE.US,D,20160411,000000,43.0319,43.1763,42.5603,42.7067,2722293.3197553,0
+ICE.US,D,20160412,000000,42.8639,43.0032,42.1351,42.8026,3259537.5510578,0
+ICE.US,D,20160413,000000,43.2129,43.6726,42.6393,43.6321,3619490.5286284,0
+ICE.US,D,20160414,000000,43.5234,43.901,43.3306,43.4976,3717304.8931122,0
+ICE.US,D,20160415,000000,43.5579,43.9771,43.4491,43.812,2730908.3224609,0
+ICE.US,D,20160418,000000,43.7072,44.1968,43.6648,43.9841,3162272.3702404,0
+ICE.US,D,20160419,000000,43.8694,44.4953,43.7893,44.4746,3792695.7749724,0
+ICE.US,D,20160420,000000,44.5853,44.7058,44.1661,44.5655,2852480.1902972,0
+ICE.US,D,20160421,000000,44.3855,44.5319,44.0533,44.1186,2757145.7491093,0
+ICE.US,D,20160422,000000,44.1511,44.5556,44.0731,44.2986,3154473.5576244,0
+ICE.US,D,20160425,000000,44.2065,44.3628,44.0207,44.1641,3154100.3554644,0
+ICE.US,D,20160426,000000,44.3143,44.9145,44.0929,44.8918,2577853.9699779,0
+ICE.US,D,20160427,000000,44.7919,44.9372,44.3163,44.7305,2177439.4053867,0
+ICE.US,D,20160428,000000,44.3529,44.7445,44.1206,44.2452,1892028.7551718,0
+ICE.US,D,20160429,000000,43.9931,44.2302,43.7498,44.0969,3288510.7821578,0
+ICE.US,D,20160502,000000,44.1848,44.958,43.9801,44.9452,4847360.0220301,0
+ICE.US,D,20160503,000000,44.5042,44.7859,43.7379,44.2679,3710427.4549344,0
+ICE.US,D,20160504,000000,46.8455,48.2584,46.8455,47.4843,15610783.389522,0
+ICE.US,D,20160505,000000,47.5801,47.7798,46.627,46.6626,7737578.131552,0
+ICE.US,D,20160506,000000,46.6528,47.4981,46.446,47.423,4340307.7443281,0
+ICE.US,D,20160509,000000,47.5267,48.2011,47.4714,47.8549,6114967.9600558,0
+ICE.US,D,20160510,000000,47.8609,48.2387,47.6375,47.95,5445063.0032433,0
+ICE.US,D,20160511,000000,47.9153,48.0607,47.3172,47.4941,3259835.9105083,0
+ICE.US,D,20160512,000000,47.7798,48.3682,47.4634,48.1537,3012290.614402,0
+ICE.US,D,20160513,000000,47.9677,48.3722,47.7423,47.7601,3840987.5276363,0
+ICE.US,D,20160516,000000,47.8846,48.3335,47.6355,48.0587,3911109.0781867,0
+ICE.US,D,20160517,000000,47.946,48.2169,47.0858,47.3182,4081173.9648923,0
+ICE.US,D,20160518,000000,47.2104,48.0686,47.0621,48.03,3326253.7583224,0
+ICE.US,D,20160519,000000,48.0369,48.3098,47.677,47.8788,5023030.0208505,0
+ICE.US,D,20160520,000000,48.1714,48.7943,48.0854,48.3118,6310188.0882845,0
+ICE.US,D,20160523,000000,48.1813,48.6203,48.0369,48.4938,3483320.2868719,0
+ICE.US,D,20160524,000000,48.5906,49.8671,48.4948,49.7287,6963977.5892257,0
+ICE.US,D,20160525,000000,49.7475,49.9127,49.4865,49.6002,4235933.5174882,0
+ICE.US,D,20160526,000000,49.5032,49.6466,49.0662,49.2314,3487580.2529902,0
+ICE.US,D,20160527,000000,49.4914,49.7317,49.2274,49.6397,3097203.7139746,0
+ICE.US,D,20160531,000000,49.8196,49.9561,49.4895,49.8039,3555681.050382,0
+ICE.US,D,20160601,000000,49.3707,49.5458,48.8705,49.4281,4354405.4812046,0
+ICE.US,D,20160602,000000,49.2017,49.4094,48.7805,49.0929,4138747.2249322,0
+ICE.US,D,20160603,000000,48.6885,48.8418,48.3178,48.7736,5308673.2902978,0
+ICE.US,D,20160606,000000,48.738,48.823,48.0854,48.5886,5018709.3714541,0
+ICE.US,D,20160607,000000,48.5906,49.0613,48.5492,48.7331,4198130.8694336,0
+ICE.US,D,20160608,000000,48.6084,48.7084,48.3435,48.649,2474206.9310866,0
+ICE.US,D,20160609,000000,48.3869,48.4868,48.0142,48.2228,3822113.0053901,0
+ICE.US,D,20160610,000000,47.9638,48.2307,47.7878,48.0004,3244740.9450959,0
+ICE.US,D,20160613,000000,47.7621,48.2722,47.4704,47.8669,3990980.4087422,0
+ICE.US,D,20160614,000000,47.7216,48.0864,47.3716,47.5544,4325975.3654431,0
+ICE.US,D,20160615,000000,47.5881,47.9618,47.2815,47.2815,4313262.2186939,0
+ICE.US,D,20160616,000000,46.9276,47.413,46.7081,47.2875,3176372.1298928,0
+ICE.US,D,20160617,000000,47.3202,47.328,46.6843,46.7496,3560126.1004984,0
+ICE.US,D,20160620,000000,47.1185,47.5761,46.446,46.4817,4425753.8453594,0
+ICE.US,D,20160621,000000,46.5311,46.716,46.2039,46.2533,3758800.1186356,0
+ICE.US,D,20160622,000000,46.3432,46.5054,46.0002,46.446,3681263.0715087,0
+ICE.US,D,20160623,000000,46.8357,47.2203,46.7348,47.1906,4172149.323941,0
+ICE.US,D,20160624,000000,45.6739,46.4837,45.2912,45.4128,13414497.780753,0
+ICE.US,D,20160627,000000,45.2071,45.2071,44.3707,44.6387,4860723.4912424,0
+ICE.US,D,20160628,000000,44.9896,45.7677,44.6357,45.7677,5925469.2535582,0
+ICE.US,D,20160629,000000,46.104,46.7348,45.9517,46.5865,4749827.8347891,0
+ICE.US,D,20160630,000000,46.6289,47.3182,46.3719,47.1738,4644353.2178408,0
+ICE.US,D,20160701,000000,46.982,47.5,46.5232,46.5825,2973840.6780483,0
+ICE.US,D,20160705,000000,46.27,47.0491,46.2403,46.972,2964125.2852342,0
+ICE.US,D,20160706,000000,46.6606,47.0314,46.4876,46.974,4187854.1562976,0
+ICE.US,D,20160707,000000,46.9662,47.1777,46.3194,46.805,3629459.7798223,0
+ICE.US,D,20160708,000000,46.8594,47.6533,46.8594,47.3439,2546246.0732232,0
+ICE.US,D,20160711,000000,47.3547,47.6315,47.1095,47.5387,2058998.7946972,0
+ICE.US,D,20160712,000000,47.8352,48.1328,47.6098,48.0073,3359123.8672604,0
+ICE.US,D,20160713,000000,48.2971,48.2971,47.6582,47.8412,1976045.7650054,0
+ICE.US,D,20160714,000000,48.2891,48.3869,48.0162,48.3869,2146379.6809101,0
+ICE.US,D,20160715,000000,48.5609,48.5609,48.3761,48.4819,2493045.043366,0
+ICE.US,D,20160718,000000,48.5047,48.738,48.3218,48.4552,2191916.4127509,0
+ICE.US,D,20160719,000000,48.1902,48.8705,48.1517,48.6885,1676740.6668954,0
+ICE.US,D,20160720,000000,48.8398,48.8398,48.3572,48.4156,3724266.2764914,0
+ICE.US,D,20160721,000000,48.2664,48.3929,48.0528,48.3702,1605792.8123755,0
+ICE.US,D,20160722,000000,48.5866,48.5926,48.3949,48.5027,1521471.3747639,0
+ICE.US,D,20160725,000000,48.4671,48.5729,48.2011,48.5472,1649809.4281015,0
+ICE.US,D,20160726,000000,48.4206,48.5906,48.117,48.3058,1395462.547915,0
+ICE.US,D,20160727,000000,48.3098,48.7785,48.3098,48.6637,2025431.8394498,0
+ICE.US,D,20160728,000000,48.5699,49.0375,48.4908,48.8872,3185856.9262504,0
+ICE.US,D,20160729,000000,48.8121,49.0515,48.6637,48.6934,2033151.7638043,0
+ICE.US,D,20160801,000000,48.7844,48.8724,48.5392,48.7716,2427562.7294216,0
+ICE.US,D,20160802,000000,48.7054,48.7054,48.3355,48.643,3362564.6091253,0
+ICE.US,D,20160803,000000,49.9561,52.2036,49.7623,51.2375,11144111.821169,0
+ICE.US,D,20160804,000000,51.3354,51.6063,51.0061,51.2998,3980106.9767055,0
+ICE.US,D,20160805,000000,51.6182,51.6488,50.9182,51.2474,3566620.2226366,0
+ICE.US,D,20160808,000000,51.1218,51.1218,50.5948,51.016,3204592.8883451,0
+ICE.US,D,20160809,000000,51.106,51.1534,50.8638,51.0477,2126966.0888774,0
+ICE.US,D,20160810,000000,51.0081,51.105,50.8034,51.022,2098772.6379003,0
+ICE.US,D,20160811,000000,51.2494,51.3798,50.8895,51.3492,1951392.1719138,0
+ICE.US,D,20160812,000000,51.016,51.4135,50.9182,51.3551,1863450.9767672,0
+ICE.US,D,20160815,000000,51.543,51.6636,51.3591,51.6083,2597504.2267951,0
+ICE.US,D,20160816,000000,51.4215,51.7111,51.2553,51.2553,2096929.8890238,0
+ICE.US,D,20160817,000000,51.3512,51.9365,51.3037,51.8841,2232906.9556786,0
+ICE.US,D,20160818,000000,51.8584,51.9583,51.7437,51.8545,2158504.1998623,0
+ICE.US,D,20160819,000000,51.7981,51.9524,51.4521,51.6656,1984061.0146464,0
+ICE.US,D,20160822,000000,51.6656,51.7487,51.4372,51.5093,1818706.1617047,0
+ICE.US,D,20160823,000000,51.8436,51.8436,51.3551,51.3987,1673501.191236,0
+ICE.US,D,20160824,000000,51.2859,51.3798,50.9686,51.0803,2402021.1376948,0
+ICE.US,D,20160825,000000,50.9863,51.1436,50.8747,51.0883,2052171.9259178,0
+ICE.US,D,20160826,000000,51.198,51.4826,50.8727,51.1742,1820963.5796477,0
+ICE.US,D,20160829,000000,51.1781,51.6785,51.107,51.3413,2467998.0203552,0
+ICE.US,D,20160830,000000,51.3967,51.633,51.012,51.5984,3228602.2273015,0
+ICE.US,D,20160831,000000,51.4689,52.0018,51.374,51.9781,3424608.2039807,0
+ICE.US,D,20160901,000000,52.0819,52.7987,51.9098,52.4072,4018644.9038125,0
+ICE.US,D,20160902,000000,52.5654,52.6326,52.252,52.5951,2084444.3045671,0
+ICE.US,D,20160906,000000,52.6573,52.8986,52.3054,52.4991,4284013.8900669,0
+ICE.US,D,20160907,000000,52.1798,52.3341,51.9079,52.2767,2565148.9143324,0
+ICE.US,D,20160908,000000,52.1659,52.248,51.898,52.074,2911366.2319187,0
+ICE.US,D,20160909,000000,51.9198,52.2173,51.6716,52.0196,4461518.54666,0
+ICE.US,D,20160912,000000,51.3858,52.6613,51.3858,52.5248,4498325.9889548,0
+ICE.US,D,20160913,000000,52.1759,52.3725,51.723,51.9079,4443701.9362276,0
+ICE.US,D,20160914,000000,51.9059,52.1778,51.6893,51.725,4550679.4756953,0
+ICE.US,D,20160915,000000,51.7388,52.24,51.727,52.0819,2784822.3808351,0
+ICE.US,D,20160916,000000,51.8891,52.1412,51.6142,52.0393,3448149.2703081,0
+ICE.US,D,20160919,000000,52.1719,52.3983,51.9682,52.1759,1950617.4487309,0
+ICE.US,D,20160920,000000,52.2677,52.4675,51.7981,51.7981,1578643.1137807,0
+ICE.US,D,20160921,000000,51.9178,52.2253,51.7625,52.1778,1846878.3735345,0
+ICE.US,D,20160922,000000,52.3627,52.426,51.6805,51.8921,2111934.840907,0
+ICE.US,D,20160923,000000,51.8198,51.8258,51.0447,51.0447,3243244.0909043,0
+ICE.US,D,20160926,000000,50.9746,51.1011,50.5217,50.6581,2821848.2829308,0
+ICE.US,D,20160927,000000,50.5355,50.8133,50.3526,50.5612,2585605.2473595,0
+ICE.US,D,20160928,000000,50.6195,50.7263,49.8059,50.0916,4187836.9627021,0
+ICE.US,D,20160929,000000,49.9166,50.3763,49.3747,49.6169,3194892.6663504,0
+ICE.US,D,20160930,000000,49.883,50.1094,49.7287,49.7939,3689656.5802495,0
+ICE.US,D,20161003,000000,49.6061,49.8404,49.3925,49.4805,4865393.0694875,0
+ICE.US,D,20161004,000000,49.5399,49.9581,49.4261,49.4973,2649832.4288364,0
+ICE.US,D,20161005,000000,49.5339,49.6615,49.2896,49.6002,3470414.9764088,0
+ICE.US,D,20161006,000000,49.4558,49.613,49.3163,49.4895,1940585.4914831,0
+ICE.US,D,20161007,000000,49.5606,49.5922,49.1306,49.4143,1833611.9975671,0
+ICE.US,D,20161010,000000,49.704,49.875,49.348,49.6169,2899585.5848754,0
+ICE.US,D,20161011,000000,49.6358,49.7514,48.9733,49.0534,3533902.8332816,0
+ICE.US,D,20161012,000000,49.1345,49.4973,48.9051,49.4172,2543771.206867,0
+ICE.US,D,20161013,000000,49.1473,49.352,48.9268,49.2759,3257117.2996521,0
+ICE.US,D,20161014,000000,49.6328,50.3783,49.5171,50.1518,3567108.7230248,0
+ICE.US,D,20161017,000000,50.1361,50.2676,49.1246,49.1513,2544739.1051518,0
+ICE.US,D,20161018,000000,49.6081,49.8651,49.1898,49.4765,2054378.7744625,0
+ICE.US,D,20161019,000000,49.6673,49.7574,49.177,49.3707,2054508.2321223,0
+ICE.US,D,20161020,000000,49.342,49.5379,48.9941,48.9941,2191608.9508089,0
+ICE.US,D,20161021,000000,48.7439,49.357,48.637,49.2334,2688089.1900884,0
+ICE.US,D,20161024,000000,49.3837,49.3837,49.1206,49.2719,1679723.250011,0
+ICE.US,D,20161025,000000,49.171,49.7,49.171,49.348,2133632.1469699,0
+ICE.US,D,20161026,000000,49.1582,49.5171,49.1533,49.2314,2184659.7040854,0
+ICE.US,D,20161027,000000,49.3163,49.4321,49.0059,49.1918,3005274.6160727,0
+ICE.US,D,20161028,000000,49.1918,49.6615,49.0553,49.5092,2893615.3617042,0
+ICE.US,D,20161031,000000,49.5922,50.2903,49.2591,49.9848,4387111.7452918,0
+ICE.US,D,20161101,000000,49.5418,49.8424,48.3098,48.6273,7443161.0714881,0
+ICE.US,D,20161102,000000,48.5452,49.2659,48.5452,49.0296,4259188.3610208,0
+ICE.US,D,20161103,000000,49.2482,49.8326,49.2077,49.8137,4010917.8997421,0
+ICE.US,D,20161104,000000,49.8296,49.9304,49.2373,49.3313,2413078.6423415,0
+ICE.US,D,20161107,000000,50.052,50.3763,49.9394,50.31,3673676.6503658,0
+ICE.US,D,20161108,000000,50.3566,50.6898,50.0896,50.4861,2371801.8766192,0
+ICE.US,D,20161109,000000,51.014,53.213,50.3763,52.9984,5341112.5479617,0
+ICE.US,D,20161110,000000,53.6005,54.2561,52.7967,52.9629,4089887.0722307,0
+ICE.US,D,20161111,000000,52.8709,52.9629,51.6746,51.9929,3695483.1863292,0
+ICE.US,D,20161114,000000,52.1304,52.2113,50.8855,51.3838,4293868.8544204,0
+ICE.US,D,20161115,000000,51.2315,51.5006,50.7559,51.2998,3089554.5867778,0
+ICE.US,D,20161116,000000,50.927,51.1673,50.0984,50.3289,4892147.315387,0
+ICE.US,D,20161117,000000,50.3852,50.9794,50.225,50.7482,3439870.0484077,0
+ICE.US,D,20161118,000000,50.5652,50.8618,50.5563,50.6701,3645205.0676977,0
+ICE.US,D,20161121,000000,50.7836,51.0042,50.3941,51.0042,3587213.0930393,0
+ICE.US,D,20161122,000000,51.1317,51.1357,50.1271,50.2903,3339490.8040388,0
+ICE.US,D,20161123,000000,50.225,50.496,49.8296,50.2152,2769787.0873129,0
+ICE.US,D,20161125,000000,50.3566,50.5474,50.0984,50.5474,795714.54023182,0
+ICE.US,D,20161128,000000,50.5217,50.6414,49.9394,49.9868,2323445.3951254,0
+ICE.US,D,20161129,000000,50.2339,50.7787,49.8651,50.6898,3270744.7411238,0
+ICE.US,D,20161130,000000,51.1317,51.633,51.0803,51.2048,5921920.2931809,0
+ICE.US,D,20161201,000000,51.2998,52.1304,51.1861,52.0878,4474753.5696003,0
+ICE.US,D,20161202,000000,52.1205,52.4448,51.7625,52.3627,3405927.8682243,0
+ICE.US,D,20161205,000000,52.5931,53.48,52.5495,53.4147,4565206.04107,0
+ICE.US,D,20161206,000000,53.4236,54.181,53.2773,54.1296,4121066.1404873,0
+ICE.US,D,20161207,000000,54.3679,54.9206,54.2007,54.6061,4421127.7567969,0
+ICE.US,D,20161208,000000,54.9206,55.0609,54.4044,54.9581,3499160.6452161,0
+ICE.US,D,20161209,000000,54.9038,55.329,54.5794,55.144,2348292.1633186,0
+ICE.US,D,20161212,000000,55.0986,55.2963,54.5439,55.0807,3744661.9262403,0
+ICE.US,D,20161213,000000,55.2636,55.4505,54.8849,55.0709,2080457.4132001,0
+ICE.US,D,20161214,000000,54.9858,55.154,54.0406,54.1068,5317739.3720369,0
+ICE.US,D,20161215,000000,54.3559,55.1263,53.9951,54.0683,3979353.4926698,0
+ICE.US,D,20161216,000000,54.3559,55.0609,53.6095,53.6896,5317298.4068832,0
+ICE.US,D,20161219,000000,53.568,53.7538,53.1685,53.4473,2877572.7257665,0
+ICE.US,D,20161220,000000,53.7717,53.827,53.2259,53.827,2471962.661187,0
+ICE.US,D,20161221,000000,53.827,53.827,53.1062,53.1419,1898659.4146856,0
+ICE.US,D,20161222,000000,53.0964,53.0964,52.6792,53.0964,1814905.3657234,0
+ICE.US,D,20161223,000000,53.0301,53.2526,52.4922,52.6692,1975191.142173,0
+ICE.US,D,20161227,000000,52.948,53.2219,52.7335,53.0964,1179116.5478247,0
+ICE.US,D,20161228,000000,53.124,53.2703,52.4834,52.5111,1458746.1044184,0
+ICE.US,D,20161229,000000,52.6692,52.6969,52.241,52.3647,1247731.130304,0
+ICE.US,D,20161230,000000,52.5565,52.7433,52.1314,52.2984,1989747.0377987,0
+ICE.US,D,20170103,000000,52.7433,52.7997,51.72,52.1145,2800012.4167163,0
+ICE.US,D,20170104,000000,52.3361,53.2625,52.2046,53.0301,3313150.2158178,0
+ICE.US,D,20170105,000000,52.8541,53.5027,52.5565,52.8067,1765818.6621174,0
+ICE.US,D,20170106,000000,52.8739,53.3366,52.7433,53.1497,1607551.6160507,0
+ICE.US,D,20170109,000000,53.0964,53.475,52.7335,52.8541,1588110.7165429,0
+ICE.US,D,20170110,000000,52.9382,52.9837,52.5397,52.6228,1776920.6678347,0
+ICE.US,D,20170111,000000,52.7533,52.7997,51.9445,52.688,4155655.6089699,0
+ICE.US,D,20170112,000000,52.4022,52.8165,51.725,52.5752,4627698.6921829,0
+ICE.US,D,20170113,000000,52.8916,53.2427,52.5298,52.6792,2117800.8911175,0
+ICE.US,D,20170117,000000,52.5852,52.6326,52.069,52.3361,2156015.1740749,0
+ICE.US,D,20170118,000000,52.6049,53.2259,52.1056,53.124,2236223.2968234,0
+ICE.US,D,20170119,000000,53.1685,53.2427,52.7908,52.7997,2036101.9825051,0
+ICE.US,D,20170120,000000,52.948,53.3,52.771,53.2071,2159607.6241347,0
+ICE.US,D,20170123,000000,53.0124,53.2427,52.5486,52.688,1667585.5830151,0
+ICE.US,D,20170124,000000,52.8254,53.4671,52.7573,53.2625,1835716.6959272,0
+ICE.US,D,20170125,000000,53.6145,53.9377,53.5314,53.7261,2731423.1189364,0
+ICE.US,D,20170126,000000,53.9012,54.5686,53.744,53.92,2079498.6174069,0
+ICE.US,D,20170127,000000,53.91,53.9377,53.4058,53.652,1412372.9547286,0
+ICE.US,D,20170130,000000,53.652,53.7341,53.0677,53.7084,1412673.3369549,0
+ICE.US,D,20170131,000000,53.7538,54.1266,53.5957,54.098,2652118.1656426,0
+ICE.US,D,20170201,000000,54.1533,54.6517,53.8933,54.0881,3184774.7411253,0
+ICE.US,D,20170202,000000,53.7815,54.5053,53.6055,54.1266,4027503.6510182,0
+ICE.US,D,20170203,000000,54.5775,54.6901,54.178,54.2631,3336317.0685972,0
+ICE.US,D,20170206,000000,53.9951,54.2908,53.8745,54.2354,3106809.8768883,0
+ICE.US,D,20170207,000000,54.9492,56.1189,54.9492,55.5524,7727282.2020447,0
+ICE.US,D,20170208,000000,55.154,55.154,52.8204,52.8739,6045003.1746402,0
+ICE.US,D,20170209,000000,52.9095,53.4473,52.6505,53.3732,3945410.3010985,0
+ICE.US,D,20170210,000000,53.4187,53.6372,52.9609,53.4374,3209633.6459742,0
+ICE.US,D,20170213,000000,53.8745,54.793,53.5957,54.7178,2760240.5962894,0
+ICE.US,D,20170214,000000,54.7178,54.8207,54.178,54.3659,3144670.1740571,0
+ICE.US,D,20170215,000000,54.441,54.8019,54.0683,54.7001,3664575.1700479,0
+ICE.US,D,20170216,000000,54.6338,54.6338,53.9911,54.3659,1952035.414661,0
+ICE.US,D,20170217,000000,54.2531,54.5053,54.0406,54.1355,3196414.8052412,0
+ICE.US,D,20170221,000000,54.1533,54.2908,53.5878,53.7261,3398673.1823346,0
+ICE.US,D,20170222,000000,53.3831,53.7538,53.2625,53.5117,3003919.3561965,0
+ICE.US,D,20170223,000000,53.6332,54.0524,53.5748,53.8646,3208152.97399,0
+ICE.US,D,20170224,000000,53.5501,54.3372,53.4573,54.0406,2186005.8614699,0
+ICE.US,D,20170227,000000,53.9951,54.1355,52.9737,53.484,3335891.274263,0
+ICE.US,D,20170228,000000,53.2812,53.4286,52.8067,52.956,3659706.3483731,0
+ICE.US,D,20170301,000000,53.6055,54.7831,53.4019,54.625,4174171.0884877,0
+ICE.US,D,20170302,000000,54.5873,54.6674,54.1108,54.2443,3216618.2912766,0
+ICE.US,D,20170303,000000,54.2443,54.5518,53.827,54.449,3227829.5268943,0
+ICE.US,D,20170306,000000,54.1533,54.8929,53.8546,54.708,3933677.1892897,0
+ICE.US,D,20170307,000000,54.6427,54.7357,54.2729,54.3462,2865425.9562789,0
+ICE.US,D,20170308,000000,54.5596,55.135,54.3659,55.0511,3739048.7230217,0
+ICE.US,D,20170309,000000,55.1807,56.0339,55.1173,55.673,5501997.0660879,0
+ICE.US,D,20170310,000000,55.9201,56.4136,55.4041,55.858,3867037.8475106,0
+ICE.US,D,20170313,000000,56.0714,56.2653,55.8016,55.9885,3908305.5107412,0
+ICE.US,D,20170314,000000,55.9885,56.4334,55.8153,55.9983,3670611.1334368,0
+ICE.US,D,20170315,000000,56.2465,56.2999,56.026,56.1733,3000341.0655681,0
+ICE.US,D,20170316,000000,56.3315,57.2699,56.2663,57.2432,4229108.6714847,0
+ICE.US,D,20170317,000000,57.17,57.6416,56.9989,57.1037,5236724.1616903,0
+ICE.US,D,20170320,000000,56.9722,57.17,56.7022,56.7309,2495760.6200582,0
+ICE.US,D,20170321,000000,56.9801,57.0671,55.7472,55.8293,3583447.6956369,0
+ICE.US,D,20170322,000000,55.8293,55.9983,55.3645,55.6146,2280268.2314124,0
+ICE.US,D,20170323,000000,55.672,56.1772,55.5316,55.6809,2616564.8444273,0
+ICE.US,D,20170324,000000,55.7916,56.0537,55.5218,55.6631,2726902.2147225,0
+ICE.US,D,20170327,000000,55.0579,55.3931,54.7327,55.2439,2067295.2101932,0
+ICE.US,D,20170328,000000,55.0579,55.8381,55.0382,55.6433,2232762.3271992,0
+ICE.US,D,20170329,000000,55.5019,55.5118,54.8988,55.151,2032940.3837192,0
+ICE.US,D,20170330,000000,55.1944,55.9201,55.0788,55.8293,2183161.8385058,0
+ICE.US,D,20170331,000000,55.5603,56.0902,55.4298,55.6809,2256917.3060229,0
+ICE.US,D,20170403,000000,55.848,55.9686,54.6853,55.1687,2753953.8086844,0
+ICE.US,D,20170404,000000,55.2439,55.4397,54.973,55.2538,2629662.3186041,0
+ICE.US,D,20170405,000000,55.6058,56.4067,55.3834,55.7739,3298054.2390174,0
+ICE.US,D,20170406,000000,55.7649,56.2178,55.5118,56.026,3613905.6442729,0
+ICE.US,D,20170407,000000,55.8006,56.7794,55.672,56.5273,4168161.4211859,0
+ICE.US,D,20170410,000000,56.6211,56.8348,56.1476,56.1733,2867877.5607118,0
+ICE.US,D,20170411,000000,55.9983,56.2218,55.7086,56.0714,3485941.8044832,0
+ICE.US,D,20170412,000000,55.8104,56.1091,55.5969,55.6433,2566018.7079843,0
+ICE.US,D,20170413,000000,55.5218,55.8203,55.2617,55.2617,1768290.4943095,0
+ICE.US,D,20170417,000000,55.3645,55.9488,54.9364,55.8934,1308612.6403849,0
+ICE.US,D,20170418,000000,55.7373,56.1575,55.6146,56.0537,1799446.3006429,0
+ICE.US,D,20170419,000000,56.2563,56.3869,55.6898,55.7561,2143259.549031,0
+ICE.US,D,20170420,000000,56.0072,56.4531,55.7185,56.3869,3315914.3391325,0
+ICE.US,D,20170421,000000,56.3315,56.6114,55.9391,56.1822,1996562.7813104,0
+ICE.US,D,20170424,000000,57.085,57.2432,56.2702,56.3414,3221384.9627665,0
+ICE.US,D,20170425,000000,56.8348,57.1037,56.6925,56.7022,1993979.6964419,0
+ICE.US,D,20170426,000000,56.7982,57.17,56.7112,56.8249,1848543.1181287,0
+ICE.US,D,20170427,000000,56.9099,56.9099,55.9291,55.9983,2851356.5382655,0
+ICE.US,D,20170428,000000,55.9983,56.4156,55.8293,55.9885,3183921.1296809,0
+ICE.US,D,20170501,000000,56.2663,56.4818,56.0072,56.1733,3490891.5371953,0
+ICE.US,D,20170502,000000,56.378,56.5075,55.9885,56.378,3873716.0422589,0
+ICE.US,D,20170503,000000,55.7739,56.7497,55.5742,56.1091,4184680.420856,0
+ICE.US,D,20170504,000000,56.3315,56.7259,56.0626,56.6114,3535859.8689984,0
+ICE.US,D,20170505,000000,56.7112,56.7309,56.0626,56.2267,2314753.5269343,0
+ICE.US,D,20170508,000000,56.1733,56.3967,54.7801,54.9552,2690629.7966623,0
+ICE.US,D,20170509,000000,55.0876,55.0876,54.6853,54.7891,4015462.0658793,0
+ICE.US,D,20170510,000000,54.7801,54.9087,54.3312,54.8711,2627103.5070468,0
+ICE.US,D,20170511,000000,54.7801,55.0382,54.1197,54.9364,3149442.9138749,0
+ICE.US,D,20170512,000000,54.6951,55.0482,54.629,54.6754,1790857.5940244,0
+ICE.US,D,20170515,000000,54.6467,55.2805,54.6467,55.141,2306656.3548678,0
+ICE.US,D,20170516,000000,55.234,55.234,54.8335,54.8711,2016127.0701504,0
+ICE.US,D,20170517,000000,54.0337,54.7228,53.9546,54.007,2788570.584642,0
+ICE.US,D,20170518,000000,54.1009,54.7031,53.8566,54.4905,2428982.7181277,0
+ICE.US,D,20170519,000000,54.629,55.4585,54.3699,55.1687,3245946.519553,0
+ICE.US,D,20170522,000000,55.4298,55.5266,55.0779,55.3003,2022340.0264336,0
+ICE.US,D,20170523,000000,55.2241,55.8677,55.0956,55.6809,1758904.8139729,0
+ICE.US,D,20170524,000000,55.8381,55.9114,55.4585,55.7472,1561667.9781372,0
+ICE.US,D,20170525,000000,55.9983,56.4531,55.7649,56.2089,1632783.7230596,0
+ICE.US,D,20170526,000000,56.1476,56.4996,56.0626,56.1288,1447511.6068774,0
+ICE.US,D,20170530,000000,55.9114,56.2089,55.858,55.9488,2130328.9538687,0
+ICE.US,D,20170531,000000,56.6024,56.6024,55.7185,55.9785,2914785.7346363,0
+ICE.US,D,20170601,000000,56.4057,56.4234,55.9024,56.1189,2986932.0838974,0
+ICE.US,D,20170602,000000,56.0804,56.3503,56.0072,56.0991,2806003.8790347,0
+ICE.US,D,20170605,000000,56.1575,57.6317,56.0537,57.3825,4262118.3519621,0
+ICE.US,D,20170606,000000,57.077,57.4666,56.9673,57.2432,3665847.4961107,0
+ICE.US,D,20170607,000000,57.2432,59.266,57.2342,59.1682,5133075.1000231,0
+ICE.US,D,20170608,000000,59.2523,59.6804,58.9814,59.3274,4017508.1037371,0
+ICE.US,D,20170609,000000,59.364,60.0521,59.1129,59.4934,4351406.7158815,0
+ICE.US,D,20170612,000000,59.4283,59.9681,59.2038,59.9216,3487340.554042,0
+ICE.US,D,20170613,000000,59.9384,60.2548,59.8188,59.9483,2502180.9108748,0
+ICE.US,D,20170614,000000,59.7071,60.407,59.6507,60.3309,2202683.649051,0
+ICE.US,D,20170615,000000,60.1649,60.3933,59.8573,60.2755,1801332.539202,0
+ICE.US,D,20170616,000000,60.2954,60.3973,60.0718,60.2361,2466860.208892,0
+ICE.US,D,20170619,000000,60.3973,60.6414,60.2361,60.4259,2760109.1158536,0
+ICE.US,D,20170620,000000,60.1747,60.5287,60.1362,60.1925,1877042.0082719,0
+ICE.US,D,20170621,000000,60.1085,60.1747,59.6409,59.978,2490949.4474977,0
+ICE.US,D,20170622,000000,59.8286,60.1747,59.6102,59.8475,2530404.703491,0
+ICE.US,D,20170623,000000,60.146,60.1649,59.796,59.9681,2543328.2189373,0
+ICE.US,D,20170626,000000,60.0146,60.2014,59.9019,60.0324,1717994.1706945,0
+ICE.US,D,20170627,000000,60.4624,61.3019,60.0521,60.9954,4230146.3555392,0
+ICE.US,D,20170628,000000,61.4057,61.825,61.0092,61.7024,3998265.4362709,0
+ICE.US,D,20170629,000000,62.171,62.2521,61.2366,61.4235,3065794.0492614,0
+ICE.US,D,20170630,000000,61.4888,61.8062,61.3019,61.4966,2544074.6232573,0
+ICE.US,D,20170703,000000,61.637,62.4123,61.5253,62.2076,2043866.4079302,0
+ICE.US,D,20170705,000000,62.1898,62.4024,61.5452,61.7399,2882470.8776923,0
+ICE.US,D,20170706,000000,61.7311,62.2165,61.4235,61.5452,2912874.211378,0
+ICE.US,D,20170707,000000,61.6934,61.9969,61.2653,61.4966,2721791.6713236,0
+ICE.US,D,20170710,000000,61.4888,61.6006,61.107,61.107,3335203.5304452,0
+ICE.US,D,20170711,000000,61.1724,61.6667,60.8649,61.0289,3230527.9099912,0
+ICE.US,D,20170712,000000,61.0488,61.4512,60.8165,61.4512,2853323.6878619,0
+ICE.US,D,20170713,000000,62.1532,62.8186,61.6855,62.3924,3390185.6145129,0
+ICE.US,D,20170714,000000,61.9091,61.9091,61.0784,61.1527,3056630.8742775,0
+ICE.US,D,20170717,000000,61.209,61.9644,61.0201,61.4057,2274695.4837124,0
+ICE.US,D,20170718,000000,61.1991,61.4255,60.9538,61.3118,2157564.6204408,0
+ICE.US,D,20170719,000000,61.5253,61.5826,61.0488,61.3118,2177750.9128806,0
+ICE.US,D,20170720,000000,61.2564,61.555,61.1624,61.4235,2114282.2723792,0
+ICE.US,D,20170721,000000,61.4057,62.2817,61.4057,62.1146,2447745.9876975,0
+ICE.US,D,20170724,000000,62.0207,62.7771,61.8624,62.2719,3854944.6815853,0
+ICE.US,D,20170725,000000,62.7485,62.9521,61.9178,61.9278,1882984.923968,0
+ICE.US,D,20170726,000000,61.8804,62.4508,61.7775,61.8901,1756906.3113493,0
+ICE.US,D,20170727,000000,61.8447,62.0662,61.2653,61.6934,1777949.2493974,0
+ICE.US,D,20170728,000000,61.7586,62.085,61.3968,61.9178,1262128.2380188,0
+ICE.US,D,20170731,000000,61.8348,62.4221,61.6855,62.2353,2232799.7485541,0
+ICE.US,D,20170801,000000,62.3094,62.7771,62.085,62.7672,2399623.1368243,0
+ICE.US,D,20170802,000000,62.7672,62.7959,62.262,62.526,1912284.8333813,0
+ICE.US,D,20170803,000000,59.7071,61.5253,58.9784,60.7808,4378855.7853146,0
+ICE.US,D,20170804,000000,61.1527,61.2366,60.1282,60.4714,2962788.2303414,0
+ICE.US,D,20170807,000000,60.7215,60.7986,60.0423,60.0521,2502615.8077008,0
+ICE.US,D,20170808,000000,59.9019,60.3596,59.717,60.2192,2465868.037296,0
+ICE.US,D,20170809,000000,59.9681,61.3385,59.9681,61.3197,1846912.7607254,0
+ICE.US,D,20170810,000000,60.94,61.3474,60.6869,60.7898,2948440.6806368,0
+ICE.US,D,20170811,000000,60.9756,61.0389,60.5188,60.6494,2216454.7076141,0
+ICE.US,D,20170814,000000,61.4512,61.4512,60.8352,61.0032,1334014.6605723,0
+ICE.US,D,20170815,000000,61.2564,61.7963,61.1991,61.4423,1653843.8547031,0
+ICE.US,D,20170816,000000,61.5452,61.9732,61.47,61.6272,1747840.2296103,0
+ICE.US,D,20170817,000000,61.6569,61.8724,60.7808,60.7808,1753421.068414,0
+ICE.US,D,20170818,000000,60.6217,60.7127,60.2361,60.2558,1985481.0033525,0
+ICE.US,D,20170821,000000,60.2558,60.4259,59.7723,60.2192,1611980.4839597,0
+ICE.US,D,20170822,000000,60.3973,61.3019,60.1559,61.107,1722203.5674145,0
+ICE.US,D,20170823,000000,60.9657,61.209,60.6315,60.6592,1374846.4155891,0
+ICE.US,D,20170824,000000,61.1991,61.2653,60.1282,60.3596,1624191.9822771,0
+ICE.US,D,20170825,000000,60.6217,61.3118,60.4526,61.0192,1932981.8767447,0
+ICE.US,D,20170828,000000,61.1337,61.3019,60.7511,60.9213,1366227.3673315,0
+ICE.US,D,20170829,000000,60.6217,60.6414,60.1184,60.4714,1342015.7507818,0
+ICE.US,D,20170830,000000,60.4427,60.8262,60.3052,60.4812,1579578.6476505,0
+ICE.US,D,20170831,000000,60.6315,60.6414,60.2113,60.3309,1873783.3162413,0
+ICE.US,D,20170901,000000,60.4911,60.9756,60.2755,60.7314,1509353.9355274,0
+ICE.US,D,20170905,000000,60.6869,60.7027,60.1282,60.594,3021872.5040044,0
+ICE.US,D,20170906,000000,60.9113,61.7449,60.8549,61.3572,3159522.4063572,0
+ICE.US,D,20170907,000000,61.3118,61.3118,59.6409,59.9859,3003675.6116964,0
+ICE.US,D,20170908,000000,60.1559,61.293,59.978,60.9578,2065824.6520887,0
+ICE.US,D,20170911,000000,61.2465,61.8724,61.1774,61.3019,2075611.8534486,0
+ICE.US,D,20170912,000000,61.2564,61.9832,61.1823,61.9278,1409257.8797892,0
+ICE.US,D,20170913,000000,61.647,61.8348,61.5452,61.7775,1426187.5029743,0
+ICE.US,D,20170914,000000,61.8527,62.0375,61.5442,61.9278,1313446.0634808,0
+ICE.US,D,20170915,000000,61.7686,62.0375,61.0963,61.1803,3770418.9436042,0
+ICE.US,D,20170918,000000,61.1507,61.5996,60.946,61.4324,2151443.7004625,0
+ICE.US,D,20170919,000000,61.5342,62.3203,61.469,62.0573,1987392.5266108,0
+ICE.US,D,20170920,000000,62.0573,62.5823,61.8447,62.3846,2283862.7042482,0
+ICE.US,D,20170921,000000,62.2175,62.9847,62.164,62.5379,1752392.4868512,0
+ICE.US,D,20170922,000000,62.3303,62.8552,62.3303,62.7415,1996805.5144226,0
+ICE.US,D,20170925,000000,62.6663,62.9194,61.6855,62.9017,1782262.8190782,0
+ICE.US,D,20170926,000000,62.8176,63.3328,62.6298,62.6852,2734757.6650646,0
+ICE.US,D,20170927,000000,62.9383,63.8736,62.9383,63.753,2444361.8835588,0
+ICE.US,D,20170928,000000,63.6294,64.192,63.3515,64.1346,2137958.8646942,0
+ICE.US,D,20170929,000000,64.016,64.452,64.016,64.2859,2027240.2011353,0
+ICE.US,D,20171002,000000,64.4352,65.1837,64.2859,64.8752,2162418.271296,0
+ICE.US,D,20171003,000000,64.6716,65.5001,64.5914,65.3913,2226820.4228913,0
+ICE.US,D,20171004,000000,65.427,66.0923,65.0433,65.9331,2826949.7238381,0
+ICE.US,D,20171005,000000,65.9687,66.5264,65.6336,66.4018,2506785.7602901,0
+ICE.US,D,20171006,000000,66.4839,66.6618,64.5173,64.5964,4630886.5870559,0
+ICE.US,D,20171009,000000,64.6616,65.2697,64.4796,64.9988,1876292.5697881,0
+ICE.US,D,20171010,000000,65.1155,65.4447,64.7537,65.2035,1666553.9672884,0
+ICE.US,D,20171011,000000,65.2974,65.5959,65.1243,65.5872,1473061.2897079,0
+ICE.US,D,20171012,000000,65.5198,66.1477,65.3992,65.418,2052833.3736485,0
+ICE.US,D,20171013,000000,65.427,65.5475,64.8555,64.9345,2078376.9881512,0
+ICE.US,D,20171016,000000,64.9533,64.9988,63.9289,64.006,4140601.0990762,0
+ICE.US,D,20171017,000000,64.192,64.2187,63.6126,63.7906,4721101.3823533,0
+ICE.US,D,20171018,000000,63.9963,64.2374,63.5177,63.8173,2406475.2903028,0
+ICE.US,D,20171019,000000,63.2734,63.4446,62.4341,62.5556,4752598.0264317,0
+ICE.US,D,20171020,000000,62.9946,63.0411,61.7775,61.8724,6468551.2162081,0
+ICE.US,D,20171023,000000,61.6272,61.7221,61.2258,61.469,6032891.8037316,0
+ICE.US,D,20171024,000000,61.7963,61.7963,60.9825,61.0469,4892229.2378124,0
+ICE.US,D,20171025,000000,61.3761,61.7775,60.7384,61.6757,8489057.596257,0
+ICE.US,D,20171026,000000,61.7586,61.9455,61.1704,61.3958,4865706.5997573,0
+ICE.US,D,20171027,000000,61.469,61.8062,60.8055,61.2722,5602761.6492723,0
+ICE.US,D,20171030,000000,61.2168,61.4413,61.0122,61.0666,3182191.6562568,0
+ICE.US,D,20171031,000000,61.0013,61.9091,60.9588,61.8527,5970946.3135089,0
+ICE.US,D,20171101,000000,61.9455,62.339,61.8447,61.9654,3998786.3010741,0
+ICE.US,D,20171102,000000,64.5568,64.7971,62.9294,64.2572,5962370.754934,0
+ICE.US,D,20171103,000000,63.8084,63.9012,61.825,61.9842,7674385.5999657,0
+ICE.US,D,20171106,000000,62.1058,62.1255,61.3958,61.9455,2998749.1409075,0
+ICE.US,D,20171107,000000,61.9742,62.3657,61.1803,61.3661,2726101.1954523,0
+ICE.US,D,20171108,000000,61.3098,62.1156,61.3098,61.7498,2451302.0277907,0
+ICE.US,D,20171109,000000,61.4136,62.0079,61.0863,61.9455,1996032.8140156,0
+ICE.US,D,20171110,000000,62.0375,62.2273,61.7221,62.0118,1733068.9083475,0
+ICE.US,D,20171113,000000,61.9455,62.9383,61.8527,62.7702,3079294.0558492,0
+ICE.US,D,20171114,000000,62.4617,63.2933,62.2639,62.9748,1818463.4285925,0
+ICE.US,D,20171115,000000,62.5636,63.1351,62.1819,62.254,2858495.9259268,0
+ICE.US,D,20171116,000000,62.3203,62.5823,61.8062,61.8348,2680938.6771595,0
+ICE.US,D,20171117,000000,61.8348,62.4617,61.7311,62.3114,3004630.3619376,0
+ICE.US,D,20171120,000000,62.357,64.0259,62.2363,63.7065,3351398.885966,0
+ICE.US,D,20171121,000000,63.8736,64.0624,63.6788,63.8925,3721472.8229255,0
+ICE.US,D,20171122,000000,64.0991,64.192,63.0787,63.313,2351894.7272583,0
+ICE.US,D,20171124,000000,63.489,63.8638,63.3228,63.4703,1055358.0592031,0
+ICE.US,D,20171127,000000,63.6126,63.8351,63.4446,63.7253,2176881.1192288,0
+ICE.US,D,20171128,000000,63.7065,64.9791,63.3417,64.895,2916980.4465253,0
+ICE.US,D,20171129,000000,65.3152,66.3159,65.3152,65.3152,3012152.0542505,0
+ICE.US,D,20171130,000000,65.5001,67.1848,65.3913,66.8556,5197630.9825894,0
+ICE.US,D,20171201,000000,66.7666,67.7109,66.6549,67.44,6075396.3944463,0
+ICE.US,D,20171204,000000,68.1617,68.2993,66.9447,67.2135,3258555.4933417,0
+ICE.US,D,20171205,000000,67.1394,67.6734,65.7917,66.392,3672486.2467282,0
+ICE.US,D,20171206,000000,66.4671,66.5966,65.6059,66.1951,2437765.611236,0
+ICE.US,D,20171207,000000,65.951,66.1379,64.8455,65.8669,2834632.2268379,0
+ICE.US,D,20171208,000000,65.7542,66.378,65.427,66.3732,1766621.7041635,0
+ICE.US,D,20171211,000000,66.392,66.6065,65.9687,66.2585,1584609.2913999,0
+ICE.US,D,20171212,000000,66.6352,66.7855,66.2585,66.6253,2275488.4118789,0
+ICE.US,D,20171213,000000,66.654,67.0761,66.1092,66.1369,2139701.4861619,0
+ICE.US,D,20171214,000000,66.213,66.7064,65.7512,65.9865,3177868.9840844,0
+ICE.US,D,20171215,000000,66.558,66.8962,66.0805,66.1467,4061651.142959,0
+ICE.US,D,20171218,000000,66.4295,66.9555,66.3246,66.8219,2757063.826684,0
+ICE.US,D,20171219,000000,67.095,67.4499,66.6717,66.6915,3854697.9029212,0
+ICE.US,D,20171220,000000,66.8219,66.8764,65.5168,65.7077,3683904.8168793,0
+ICE.US,D,20171221,000000,65.8926,66.1941,65.6356,65.7889,2173255.2933659,0
+ICE.US,D,20171222,000000,66.0904,66.3039,65.5268,65.9223,2546344.177856,0
+ICE.US,D,20171226,000000,65.9124,66.0428,65.3953,65.7255,1092503.3050791,0
+ICE.US,D,20171227,000000,65.9578,66.2407,65.6682,65.9401,3201797.4120034,0
+ICE.US,D,20171228,000000,66.0261,66.2575,65.77,66.1754,1791324.8552653,0
+ICE.US,D,20171229,000000,66.5037,66.7855,66.1289,66.213,1987819.3323329,0
+ICE.US,D,20180102,000000,65.5455,66.4008,65.5455,65.5455,3405086.3934355,0
+ICE.US,D,20180103,000000,65.6306,66.8863,65.3122,66.5393,4595733.7754757,0
+ICE.US,D,20180104,000000,66.5393,68.4455,66.2674,67.798,3234298.3643333,0
+ICE.US,D,20180105,000000,67.7139,68.3981,67.5162,68.3594,2293478.9810416,0
+ICE.US,D,20180108,000000,68.4178,68.8203,68.1173,68.6146,2080196.4751044,0
+ICE.US,D,20180109,000000,68.7353,69.7516,68.6937,69.4867,2522261.0075781,0
+ICE.US,D,20180110,000000,69.5341,69.9583,69.2158,69.8722,2650311.8267329,0
+ICE.US,D,20180111,000000,69.8722,70.0107,69.459,69.7961,2321549.0426867,0
+ICE.US,D,20180112,000000,70.0107,70.3865,69.9009,70.1728,1810710.1284351,0
+ICE.US,D,20180116,000000,70.3666,70.9224,69.7586,69.986,2278258.6035214,0
+ICE.US,D,20180117,000000,70.2767,70.4259,69.8347,70.1927,2082926.2112282,0
+ICE.US,D,20180118,000000,70.3399,70.9322,70.1927,70.6316,2273204.6978487,0
+ICE.US,D,20180119,000000,70.8106,71.1201,70.4823,70.9411,3256161.538023,0
+ICE.US,D,20180122,000000,70.8106,71.1943,70.697,71.1566,1751927.2483862,0
+ICE.US,D,20180123,000000,71.1201,71.2832,70.5852,71.1201,1760721.2667621,0
+ICE.US,D,20180124,000000,71.3178,71.4464,70.4162,70.7731,2068802.1782645,0
+ICE.US,D,20180125,000000,71.4306,71.4306,70.1353,70.3222,2232567.1293216,0
+ICE.US,D,20180126,000000,70.4259,70.9134,70.1927,70.9134,1309650.3244394,0
+ICE.US,D,20180129,000000,70.8383,71.223,69.8722,69.9198,1981252.3902611,0
+ICE.US,D,20180130,000000,69.6934,70.1165,69.016,69.016,2981765.9141602,0
+ICE.US,D,20180131,000000,69.016,69.995,68.85,69.2909,3648358.5753798,0
+ICE.US,D,20180201,000000,69.4501,70.2124,68.9161,70.1927,2679576.3375674,0
+ICE.US,D,20180202,000000,70.0008,70.6514,69.2909,69.4224,2703561.4032125,0
+ICE.US,D,20180205,000000,68.9973,69.8822,66.9357,67.095,4320661.5330628,0
+ICE.US,D,20180206,000000,65.8452,67.9383,64.5608,67.8177,6313119.0906139,0
+ICE.US,D,20180207,000000,65.9025,68.0797,65.9025,66.3623,4709107.3324487,0
+ICE.US,D,20180208,000000,66.391,66.4938,62.8443,62.872,6177922.8154698,0
+ICE.US,D,20180209,000000,63.4446,64.7477,62.7979,64.2305,5683221.6076248,0
+ICE.US,D,20180212,000000,64.5805,65.3024,63.9696,64.3749,4447559.3699349,0
+ICE.US,D,20180213,000000,64.0457,64.9296,63.8459,64.8604,2691242.6977706,0
+ICE.US,D,20180214,000000,64.5904,66.7855,64.4936,66.6915,3375461.8284846,0
+ICE.US,D,20180215,000000,67.2155,68.0886,66.7281,68.0797,3441610.6470994,0
+ICE.US,D,20180216,000000,67.704,67.9018,66.7468,67.3105,3683075.4787462,0
+ICE.US,D,20180220,000000,67.798,69.9099,67.7139,68.3694,4469054.3984045,0
+ICE.US,D,20180221,000000,68.3328,69.5817,68.137,68.3694,2810647.1611928,0
+ICE.US,D,20180222,000000,68.5771,68.9715,66.8052,67.1414,2755426.3895649,0
+ICE.US,D,20180223,000000,67.4598,68.1657,67.4143,68.0125,2027299.8730254,0
+ICE.US,D,20180226,000000,68.23,69.0358,67.8651,69.0062,1830096.4129927,0
+ICE.US,D,20180227,000000,68.9715,69.8911,68.8598,68.9063,2684439.0909143,0
+ICE.US,D,20180228,000000,69.1495,69.7586,68.5494,68.5771,2225634.0648056,0
+ICE.US,D,20180301,000000,68.5395,68.9805,67.2106,67.62,2169305.8233534,0
+ICE.US,D,20180302,000000,67.3006,68.1657,66.9457,68.0699,2805044.0718538,0
+ICE.US,D,20180305,000000,67.4054,68.494,66.9258,68.2033,4358260.8921361,0
+ICE.US,D,20180306,000000,68.3794,68.8302,67.6774,68.8203,2972582.511417,0
+ICE.US,D,20180307,000000,68.147,68.936,67.7465,68.7263,1721059.6876235,0
+ICE.US,D,20180308,000000,69.0644,69.8911,68.5771,69.722,2960052.4258897,0
+ICE.US,D,20180309,000000,69.995,71.1379,69.9099,71.0637,1883261.0328831,0
+ICE.US,D,20180312,000000,71.3376,71.5976,70.782,71.0083,2375188.0035337,0
+ICE.US,D,20180313,000000,71.2784,71.5759,70.2025,70.4359,3288763.6291496,0
+ICE.US,D,20180314,000000,70.7167,70.8581,69.6715,69.9563,2992702.0522509,0
+ICE.US,D,20180315,000000,70.0958,70.2015,69.5213,69.9079,3810588.2395024,0
+ICE.US,D,20180316,000000,69.9653,70.511,69.5401,70.162,6957280.1781061,0
+ICE.US,D,20180319,000000,69.9999,70.4626,69.371,69.72,3612497.7922223,0
+ICE.US,D,20180320,000000,69.8328,70.3479,69.6448,70.0464,3139156.0868592,0
+ICE.US,D,20180321,000000,70.2569,70.3311,69.2216,69.6815,2300203.6996363,0
+ICE.US,D,20180322,000000,68.9765,69.4283,67.4687,67.525,2886041.0772169,0
+ICE.US,D,20180323,000000,67.7148,67.9018,66.1704,66.2001,2626814.2500882,0
+ICE.US,D,20180326,000000,67.0089,68.8637,66.7835,68.7204,3068567.2750679,0
+ICE.US,D,20180327,000000,68.7204,69.2583,67.1217,67.5923,3346421.8457789,0
+ICE.US,D,20180328,000000,67.4499,68.2122,66.6134,67.263,2248773.61011,0
+ICE.US,D,20180329,000000,67.5162,68.6185,66.914,68.2686,3708484.5786492,0
+ICE.US,D,20180402,000000,68.2419,68.581,65.7117,66.9337,3145163.7313851,0
+ICE.US,D,20180403,000000,67.3282,68.4585,66.999,68.3911,3320781.1380311,0
+ICE.US,D,20180404,000000,67.3282,68.3624,67.2996,68.1489,2432748.11553,0
+ICE.US,D,20180405,000000,68.4585,68.9438,68.232,68.2785,2374358.6654005,0
+ICE.US,D,20180406,000000,67.7425,67.8849,65.9817,66.4809,1947353.6997603,0
+ICE.US,D,20180409,000000,67.0188,67.8474,66.6322,66.7351,2049001.2246403,0
+ICE.US,D,20180410,000000,68.0342,68.5049,67.6477,68.2241,2663967.5870677,0
+ICE.US,D,20180411,000000,67.611,68.0145,66.9535,67.2047,1830158.1076587,0
+ICE.US,D,20180412,000000,67.5162,68.6562,67.3658,68.2142,2752347.7245923,0
+ICE.US,D,20180413,000000,68.8064,68.8816,67.8938,68.2873,2225776.6705089,0
+ICE.US,D,20180416,000000,68.7777,69.287,68.6957,68.8914,2910387.2083664,0
+ICE.US,D,20180417,000000,69.2396,69.7299,69.1258,69.1258,2779685.5413491,0
+ICE.US,D,20180418,000000,69.4383,70.0285,69.3413,69.9653,2239451.6472151,0
+ICE.US,D,20180419,000000,70.0661,70.679,69.9999,70.2471,2834690.88734,0
+ICE.US,D,20180420,000000,70.5585,70.5664,69.5974,70.0097,2629755.3662971,0
+ICE.US,D,20180423,000000,69.5885,70.075,69.1645,69.5885,1584262.3853271,0
+ICE.US,D,20180424,000000,69.8328,70.0197,68.3071,68.749,2294651.1796957,0
+ICE.US,D,20180425,000000,68.6729,69.0111,68.1954,68.9211,1745924.6608002,0
+ICE.US,D,20180426,000000,69.0507,69.3849,68.1776,68.6829,2804634.4597271,0
+ICE.US,D,20180427,000000,68.759,68.8914,68.1093,68.4585,2022081.1111141,0
+ICE.US,D,20180430,000000,68.6285,69.4471,68.2053,68.2142,1829958.8642292,0
+ICE.US,D,20180501,000000,68.0056,68.1885,67.4598,68.0995,2310049.5614982,0
+ICE.US,D,20180502,000000,68.0906,68.7689,67.9018,68.139,3226809.0364354,0
+ICE.US,D,20180503,000000,67.7792,67.7792,63.7322,66.0291,7708421.83923,0
+ICE.US,D,20180504,000000,65.2954,66.4542,65.0325,66.1329,3613766.0727334,0
+ICE.US,D,20180507,000000,66.1417,66.8843,66.0666,66.4344,3271920.9853298,0
+ICE.US,D,20180508,000000,66.3109,66.4908,65.4872,65.9628,2757375.3341779,0
+ICE.US,D,20180509,000000,66.2377,68.052,66.2001,67.6575,2836582.1828388,0
+ICE.US,D,20180510,000000,67.6022,67.7603,66.9624,67.1958,2029447.04968,0
+ICE.US,D,20180511,000000,67.0276,67.5062,66.6984,67.2334,3695116.0524971,0
+ICE.US,D,20180514,000000,67.3095,67.789,67.0653,67.5162,2374361.6995644,0
+ICE.US,D,20180515,000000,67.3194,67.7564,67.1404,67.6871,2418779.8363134,0
+ICE.US,D,20180516,000000,67.6871,68.3071,67.2531,68.0342,3040521.4867339,0
+ICE.US,D,20180517,000000,68.1588,68.4208,67.7603,68.1588,1863418.6123521,0
+ICE.US,D,20180518,000000,68.0145,68.2686,67.2719,67.3579,1763305.3630186,0
+ICE.US,D,20180521,000000,67.7603,68.2923,67.6871,68.1193,1887710.1285513,0
+ICE.US,D,20180522,000000,67.9393,68.0995,67.2818,67.5449,1537468.4982431,0
+ICE.US,D,20180523,000000,67.1661,67.4143,66.3306,67.094,2321848.413525,0
+ICE.US,D,20180524,000000,67.0553,67.2719,66.4631,67.094,1665260.4020783,0
+ICE.US,D,20180525,000000,66.914,66.9714,66.4157,66.7084,1914953.8862271,0
+ICE.US,D,20180529,000000,66.1903,66.3483,65.2727,65.7295,2849076.8697872,0
+ICE.US,D,20180530,000000,66.3483,67.8187,66.2732,67.4598,3234173.9636134,0
+ICE.US,D,20180531,000000,67.3095,67.7248,66.7172,66.7351,3790180.4530977,0
+ICE.US,D,20180601,000000,67.4232,68.0432,67.4054,67.8849,2558202.7017728,0
+ICE.US,D,20180604,000000,68.1292,68.3824,67.796,68.2586,1669990.6636014,0
+ICE.US,D,20180605,000000,68.139,69.7379,68.0856,69.456,3328165.2815806,0
+ICE.US,D,20180606,000000,70.0562,71.6115,69.8615,71.5255,3891081.5736578,0
+ICE.US,D,20180607,000000,71.7617,72.1958,70.698,71.0657,3666544.3424202,0
+ICE.US,D,20180608,000000,71.2447,71.4325,70.8018,71.226,2806732.0783712,0
+ICE.US,D,20180611,000000,71.3011,71.4335,70.5951,70.9144,2120210.0172556,0
+ICE.US,D,20180612,000000,71.4621,71.6303,70.4259,71.0192,3138643.3131597,0
+ICE.US,D,20180613,000000,71.388,71.4345,70.6603,70.7067,1950392.9206021,0
+ICE.US,D,20180614,000000,70.9243,71.0657,70.1264,70.3745,2018902.3187327,0
+ICE.US,D,20180615,000000,70.2272,70.2915,69.4699,70.2272,4314487.0095223,0
+ICE.US,D,20180618,000000,69.7903,70.3004,69.5361,70.2728,1748155.7826561,0
+ICE.US,D,20180619,000000,69.6311,70.6218,69.4847,70.1413,1861416.0641769,0
+ICE.US,D,20180620,000000,70.509,71.1023,70.4042,70.4606,1879577.5579061,0
+ICE.US,D,20180621,000000,70.6416,70.8868,69.6578,70.7631,1708218.0946023,0
+ICE.US,D,20180622,000000,71.217,71.4197,70.5941,70.6416,2216153.3139998,0
+ICE.US,D,20180625,000000,70.4803,70.6218,69.4797,70.169,1937805.1859608,0
+ICE.US,D,20180626,000000,70.2272,71.0845,70.169,70.424,2069143.0160096,0
+ICE.US,D,20180627,000000,70.3548,70.782,69.4383,69.4432,2922710.9707481,0
+ICE.US,D,20180628,000000,69.3849,70.0265,69.3117,69.7349,2090264.8423191,0
+ICE.US,D,20180629,000000,70.2085,70.3548,69.4511,69.461,3199094.9833547,0
+ICE.US,D,20180702,000000,69.2336,69.6715,68.8282,69.6311,2189427.3869633,0
+ICE.US,D,20180703,000000,69.8862,70.1985,68.3367,68.5553,1216520.7090203,0
+ICE.US,D,20180705,000000,68.7896,68.9508,68.1914,68.6572,1562794.6643328,0
+ICE.US,D,20180706,000000,68.7026,69.5064,68.4168,69.0339,1745090.2657271,0
+ICE.US,D,20180709,000000,69.2998,70.6039,69.2623,70.4339,2011975.3225445,0
+ICE.US,D,20180710,000000,70.4339,70.7533,69.9426,70.3004,1929180.0693755,0
+ICE.US,D,20180711,000000,69.8288,70.7918,69.8288,70.4903,1418715.3686717,0
+ICE.US,D,20180712,000000,71.039,71.1883,70.159,70.6039,1682040.3398441,0
+ICE.US,D,20180713,000000,70.6514,70.6514,69.6962,70.5467,1315727.7547351,0
+ICE.US,D,20180716,000000,70.7157,71.1686,70.5565,71.0103,1255857.6326213,0
+ICE.US,D,20180717,000000,70.8106,71.5769,70.6603,71.4069,1537672.7986124,0
+ICE.US,D,20180718,000000,71.4721,72.5962,71.1497,72.5004,1744317.5653201,0
+ICE.US,D,20180719,000000,72.3966,72.6902,71.481,71.5472,1689494.2691633,0
+ICE.US,D,20180720,000000,71.2457,71.6609,70.9194,71.5946,1965739.7216184,0
+ICE.US,D,20180723,000000,71.5373,72.352,71.4444,72.3323,2320976.5970971,0
+ICE.US,D,20180724,000000,72.4262,72.6536,72.0011,72.1899,4141592.2592843,0
+ICE.US,D,20180725,000000,72.0011,72.5765,71.6995,72.5191,2344009.9466651,0
+ICE.US,D,20180726,000000,72.5577,72.9275,72.2927,72.7653,2282599.4806771,0
+ICE.US,D,20180727,000000,72.5004,72.8978,71.925,72.0585,1823979.5385664,0
+ICE.US,D,20180730,000000,71.9624,72.2552,70.0344,70.159,2370802.6253074,0
+ICE.US,D,20180731,000000,70.6129,70.7918,69.1298,69.8001,3537486.1808499,0
+ICE.US,D,20180801,000000,69.9326,70.8334,69.4432,69.5737,2070030.0032569,0
+ICE.US,D,20180802,000000,68.666,69.554,68.052,68.838,4529528.3191346,0
+ICE.US,D,20180803,000000,68.8846,68.8846,68.3367,68.761,2995774.6488957,0
+ICE.US,D,20180806,000000,68.7125,68.838,68.3734,68.5454,2589012.6134214,0
+ICE.US,D,20180807,000000,68.751,69.7793,68.6205,69.6211,1592664.9965597,0
+ICE.US,D,20180808,000000,69.6399,69.8951,69.1198,69.1495,1591232.871198,0
+ICE.US,D,20180809,000000,69.1395,69.2998,68.9696,69.1595,1413932.5149742,0
+ICE.US,D,20180810,000000,68.9044,69.4333,68.4495,69.1969,2054906.7189814,0
+ICE.US,D,20180813,000000,69.2523,69.8862,68.8944,68.9141,2402954.6487886,0
+ICE.US,D,20180814,000000,69.111,69.5638,68.9044,69.4146,1646656.9318072,0
+ICE.US,D,20180815,000000,69.2523,69.6113,68.8579,69.0625,1492328.2304854,0
+ICE.US,D,20180816,000000,69.3453,69.6865,69.1198,69.2059,2086153.5502319,0
+ICE.US,D,20180817,000000,69.2256,69.9989,68.9428,69.9326,2949038.4109256,0
+ICE.US,D,20180820,000000,69.981,70.3004,69.8475,70.0167,1753221.8249844,0
+ICE.US,D,20180821,000000,69.7903,69.8862,69.0536,69.0724,3126974.9301808,0
+ICE.US,D,20180822,000000,68.7412,69.461,68.4832,69.3166,2277027.7443651,0
+ICE.US,D,20180823,000000,69.4511,69.9139,68.8944,68.9428,2686182.7237701,0
+ICE.US,D,20180824,000000,69.0339,69.2909,68.8579,69.1198,3304126.6123733,0
+ICE.US,D,20180827,000000,69.5164,70.2351,69.3849,70.0167,2406336.7301513,0
+ICE.US,D,20180828,000000,70.1313,70.7444,69.9989,70.4992,2420675.1773641,0
+ICE.US,D,20180829,000000,70.4606,71.5077,70.4606,71.4444,2360668.5178749,0
+ICE.US,D,20180830,000000,71.2556,71.747,71.1973,71.5373,2769513.0011737,0
+ICE.US,D,20180831,000000,71.3316,72.0672,71.217,71.9921,2096835.8299429,0
+ICE.US,D,20180904,000000,72.0672,73.058,71.8597,73.0383,3143419.0871414,0
+ICE.US,D,20180905,000000,73.2291,73.4862,72.3223,72.444,3960319.1711248,0
+ICE.US,D,20180906,000000,72.4351,73.236,72.0852,73.0778,2866175.3947628,0
+ICE.US,D,20180907,000000,73.1817,73.6523,72.888,73.5109,2289136.0811099,0
+ICE.US,D,20180910,000000,73.8243,74.107,73.4664,73.6621,2072488.6874055,0
+ICE.US,D,20180911,000000,73.597,74.116,73.3991,73.766,1834168.2609491,0
+ICE.US,D,20180912,000000,73.7304,73.7304,72.2185,72.3076,3003557.2793042,0
+ICE.US,D,20180913,000000,72.5725,73.3398,72.2976,73.2835,2092037.8054258,0
+ICE.US,D,20180914,000000,73.4654,73.9321,73.4367,73.8609,1446205.9050116,0
+ICE.US,D,20180917,000000,73.8905,73.9459,73.2835,73.4367,1627159.3945733,0
+ICE.US,D,20180918,000000,73.4555,74.288,73.3981,74.0586,2330806.2767516,0
+ICE.US,D,20180919,000000,74.2129,74.2129,73.3783,73.4931,2378737.9752991,0
+ICE.US,D,20180920,000000,73.8519,73.937,73.3783,73.586,2563521.591093,0
+ICE.US,D,20180921,000000,73.576,74.0686,73.5019,73.7205,4531052.4808014,0
+ICE.US,D,20180924,000000,73.6434,73.9321,73.3883,73.5376,1894337.7539011,0
+ICE.US,D,20180925,000000,73.6721,73.6721,72.2136,72.3471,3009829.9074776,0
+ICE.US,D,20180926,000000,72.5538,72.5765,71.1993,71.219,2525313.3764635,0
+ICE.US,D,20180927,000000,71.2842,71.5799,71.0202,71.04,2905363.6443326,0
+ICE.US,D,20180928,000000,71.0479,71.3238,70.7207,70.9441,4416875.8817822,0
+ICE.US,D,20181001,000000,71.0667,71.4414,70.5654,71.2842,3348145.2508751,0
+ICE.US,D,20181002,000000,71.2565,71.2654,70.5367,70.9154,2382393.1314129,0
+ICE.US,D,20181003,000000,71.3336,71.5699,70.7067,70.9154,2540941.3433346,0
+ICE.US,D,20181004,000000,71.0756,72.1751,70.9539,71.9091,3280597.6827015,0
+ICE.US,D,20181005,000000,71.9091,72.5825,71.741,72.0148,2042990.5459504,0
+ICE.US,D,20181008,000000,71.8053,71.8824,70.9154,71.4088,2391227.6053074,0
+ICE.US,D,20181009,000000,71.2744,72.2334,71.1033,72.0338,2119908.6236414,0
+ICE.US,D,20181010,000000,71.9764,72.185,70.1768,70.2252,3146854.7720665,0
+ICE.US,D,20181011,000000,70.0147,70.3638,68.5098,68.668,3766000.1895749,0
+ICE.US,D,20181012,000000,69.7408,69.8644,68.6966,69.4393,2817017.8939989,0
+ICE.US,D,20181015,000000,69.2949,69.5697,68.7936,68.852,1765816.6393415,0
+ICE.US,D,20181016,000000,69.3127,71.1132,69.1071,70.9826,2814496.5037964,0
+ICE.US,D,20181017,000000,69.8644,70.2065,68.852,69.6934,4412789.8743943,0
+ICE.US,D,20181018,000000,69.9207,70.4032,69.2019,69.6548,2923867.9985828,0
+ICE.US,D,20181019,000000,69.6458,70.5565,69.5035,70.3736,3613945.0884035,0
+ICE.US,D,20181022,000000,70.5743,70.7257,69.8455,69.9207,2024446.7475696,0
+ICE.US,D,20181023,000000,68.9458,70.7731,68.7739,70.4329,3197370.5668704,0
+ICE.US,D,20181024,000000,70.4032,70.6416,69.7596,69.9306,3974262.1656424,0
+ICE.US,D,20181025,000000,70.1472,70.7157,69.6548,70.2154,3338432.8922249,0
+ICE.US,D,20181026,000000,69.5697,70.4982,69.5035,69.8545,4242012.9705599,0
+ICE.US,D,20181029,000000,69.8545,70.4606,68.31,69.0289,4501222.6040932,0
+ICE.US,D,20181030,000000,69.5421,69.817,68.668,69.2474,8722561.7932129,0
+ICE.US,D,20181031,000000,70.1106,73.2982,69.4204,72.9809,8147854.7402127,0
+ICE.US,D,20181101,000000,73.5376,73.6434,71.6639,71.8636,4280102.8527972,0
+ICE.US,D,20181102,000000,72.5053,72.8663,71.8438,72.8563,2796263.2015214,0
+ICE.US,D,20181105,000000,72.9443,74.4887,72.9245,74.0982,2929496.372621,0
+ICE.US,D,20181106,000000,74.0783,74.3721,73.6147,73.9855,1846428.305889,0
+ICE.US,D,20181107,000000,74.3998,74.7033,73.9103,74.4095,2306074.8067866,0
+ICE.US,D,20181108,000000,74.117,75.785,74.117,75.7376,3799939.3355945,0
+ICE.US,D,20181109,000000,75.5832,75.7286,74.1317,74.9128,3000488.7282113,0
+ICE.US,D,20181112,000000,74.8654,75.254,73.7857,73.7956,2445973.0245908,0
+ICE.US,D,20181113,000000,74.1467,74.988,73.9993,74.7517,3431406.753897,0
+ICE.US,D,20181114,000000,75.4251,75.7573,73.9756,74.6489,3315937.6010557,0
+ICE.US,D,20181115,000000,74.0982,75.9936,73.7017,75.964,3343913.6036198,0
+ICE.US,D,20181116,000000,75.5378,77.008,75.254,76.9418,4783715.4000223,0
+ICE.US,D,20181119,000000,76.8142,77.6319,76.5314,77.1009,3122059.5846596,0
+ICE.US,D,20181120,000000,76.0875,76.1073,74.6578,75.7089,4276219.1230027,0
+ICE.US,D,20181121,000000,75.9155,76.1458,75.1412,75.1502,3020234.0554973,0
+ICE.US,D,20181123,000000,74.8941,75.1502,74.5431,74.7616,1245343.2433131,0
+ICE.US,D,20181126,000000,75.1689,76.3822,75.1215,76.136,3396788.9665515,0
+ICE.US,D,20181127,000000,75.7751,77.2247,75.7573,77.0832,3608138.7100832,0
+ICE.US,D,20181128,000000,77.1009,77.45,76.0034,77.357,3886956.1221391,0
+ICE.US,D,20181129,000000,76.9992,77.4698,76.3742,76.8142,3397539.4164232,0
+ICE.US,D,20181130,000000,76.8142,77.5172,76.7321,77.4154,4980102.6699654,0
+ICE.US,D,20181203,000000,77.8791,78.2954,76.4009,76.8538,3680124.2486574,0
+ICE.US,D,20181204,000000,76.3545,76.7144,74.8001,74.9525,4913742.4712654,0
+ICE.US,D,20181206,000000,74.1467,75.3578,73.8708,75.084,5240153.7782875,0
+ICE.US,D,20181207,000000,75.2807,75.7573,73.7017,74.4095,2734309.6201952,0
+ICE.US,D,20181210,000000,74.3819,74.9525,72.9631,74.7706,2307024.5000879,0
+ICE.US,D,20181211,000000,75.5654,75.6614,73.8708,73.9756,3330557.2141233,0
+ICE.US,D,20181212,000000,74.7419,74.7419,73.8519,73.8905,2691904.1455012,0
+ICE.US,D,20181213,000000,74.1377,74.1477,73.0827,73.7294,2187774.7790248,0
+ICE.US,D,20181214,000000,73.2251,73.9509,72.892,73.2617,2487281.1433402,0
+ICE.US,D,20181217,000000,73.0917,73.5276,72.3422,72.5785,4097656.5545957,0
+ICE.US,D,20181218,000000,73.0145,73.15,70.9352,71.2764,3728874.1600704,0
+ICE.US,D,20181219,000000,71.4286,72.6655,70.8205,71.3455,3215364.1701971,0
+ICE.US,D,20181220,000000,70.9738,71.1913,69.4817,69.9276,3783066.3501356,0
+ICE.US,D,20181221,000000,69.5944,71.1339,68.8559,69.1969,5130429.3091006,0
+ICE.US,D,20181224,000000,68.5612,68.9498,67.1157,67.1611,1563519.8295053,0
+ICE.US,D,20181226,000000,67.4845,69.6044,66.2218,69.6044,3035503.991028,0
+ICE.US,D,20181227,000000,68.6166,70.5555,67.9888,70.5555,2102223.4936448,0
+ICE.US,D,20181228,000000,70.7444,71.5235,69.9179,70.7444,1702166.9603939,0
+ICE.US,D,20181231,000000,71.0025,71.5819,70.7354,71.5819,1819405.0307901,0
+ICE.US,D,20190102,000000,70.782,71.7153,70.697,71.5819,2393402.0894372,0
+ICE.US,D,20190103,000000,71.3535,71.8083,70.1551,70.2975,3226865.6741615,0
+ICE.US,D,20190104,000000,71.1142,72.1029,70.3261,71.9042,3957543.9225424,0
+ICE.US,D,20190107,000000,69.6695,71.037,69.3759,69.7289,5075392.6100828,0
+ICE.US,D,20190108,000000,70.0987,70.4319,67.6565,68.5612,5099460.6095411,0
+ICE.US,D,20190109,000000,68.5879,69.3809,68.3487,68.8361,3474793.2749194,0
+ICE.US,D,20190110,000000,68.6996,69.3463,68.493,69.1595,2903303.4470433,0
+ICE.US,D,20190111,000000,68.8263,69.5381,68.5791,69.462,1734012.5333211,0
+ICE.US,D,20190114,000000,68.7481,69.3364,68.5128,69.0813,3364875.6306306,0
+ICE.US,D,20190115,000000,68.9676,69.8989,68.7867,69.8515,1688162.2712103,0
+ICE.US,D,20190116,000000,70.7157,71.3158,70.3538,70.8008,3040233.2411633,0
+ICE.US,D,20190117,000000,70.5357,71.2961,70.3628,71.124,2679219.3176149,0
+ICE.US,D,20190118,000000,71.4474,72.0565,71.0113,71.8666,3331791.1074435,0
+ICE.US,D,20190122,000000,71.744,72.5113,71.5719,72.093,2902287.0021361,0
+ICE.US,D,20190123,000000,72.352,72.618,71.6095,72.2749,1835142.2275617,0
+ICE.US,D,20190124,000000,72.1889,72.3777,71.3821,71.4671,2396378.6042251,0
+ICE.US,D,20190125,000000,72.1128,72.531,71.7341,71.9901,2707744.5038454,0
+ICE.US,D,20190128,000000,71.6471,72.0278,71.2764,71.9417,1486552.193804,0
+ICE.US,D,20190129,000000,71.827,72.093,71.1813,71.5996,2252792.8658921,0
+ICE.US,D,20190130,000000,71.4751,72.618,71.3455,72.4272,2754732.5774193,0
+ICE.US,D,20190131,000000,72.0376,73.063,71.9507,72.9414,2688270.2285346,0
+ICE.US,D,20190201,000000,73.2064,73.9656,72.9878,73.6611,2725279.9484229,0
+ICE.US,D,20190204,000000,73.7007,73.8609,72.5161,73.2617,3270461.5524929,0
+ICE.US,D,20190205,000000,73.3279,73.5455,72.9681,73.4644,3386324.1352536,0
+ICE.US,D,20190206,000000,73.1875,76.1142,72.8533,73.5366,3759926.8048312,0
+ICE.US,D,20190207,000000,72.5408,72.5785,70.5832,71.7884,6072933.6647458,0
+ICE.US,D,20190208,000000,71.392,72.4223,70.9154,72.3689,4065823.1183243,0
+ICE.US,D,20190211,000000,72.3422,72.7298,71.4474,71.7607,3068418.6010366,0
+ICE.US,D,20190212,000000,72.179,72.8533,71.9042,72.3422,2745406.5689725,0
+ICE.US,D,20190213,000000,72.6467,73.5089,72.445,72.8633,2843587.0559005,0
+ICE.US,D,20190214,000000,72.7396,72.8633,71.923,72.1691,3680813.0038632,0
+ICE.US,D,20190215,000000,71.7153,72.3223,70.782,71.744,7782936.8591105,0
+ICE.US,D,20190219,000000,71.5422,71.9328,70.3261,71.1339,2479533.9115105,0
+ICE.US,D,20190220,000000,71.0311,71.1616,70.3449,70.7731,3931254.9151079,0
+ICE.US,D,20190221,000000,71.0212,71.4384,70.8294,71.1419,3050603.0019922,0
+ICE.US,D,20190222,000000,71.3158,71.6145,71.21,71.4384,2715976.1905114,0
+ICE.US,D,20190225,000000,71.913,72.4836,71.4938,71.5908,2529798.8820984,0
+ICE.US,D,20190226,000000,71.4009,71.832,71.3633,71.5522,2553258.0260005,0
+ICE.US,D,20190227,000000,71.392,72.6368,71.2861,72.4173,2945663.4092786,0
+ICE.US,D,20190228,000000,72.4747,73.6137,72.4747,73.3092,4210967.4055149,0
+ICE.US,D,20190301,000000,73.6611,74.2693,73.2429,73.3477,3214567.1964788,0
+ICE.US,D,20190304,000000,73.4545,73.8154,72.2185,72.3877,4902978.2691291,0
+ICE.US,D,20190305,000000,71.6293,72.6131,71.4849,71.6293,2614516.7837934,0
+ICE.US,D,20190306,000000,71.8171,71.9417,71.0025,71.1616,1742898.5880019,0
+ICE.US,D,20190307,000000,70.9539,71.0766,69.8989,69.986,3132363.6052706,0
+ICE.US,D,20190308,000000,69.3661,69.3661,68.321,68.8924,3503285.0853467,0
+ICE.US,D,20190311,000000,69.2435,69.5282,68.6542,68.9409,2780742.4417749,0
+ICE.US,D,20190312,000000,69.1395,69.8238,68.9498,69.4817,2784133.6256295,0
+ICE.US,D,20190313,000000,69.5381,70.5832,69.453,70.3628,3648940.123461,0
+ICE.US,D,20190314,000000,70.3172,70.679,70.0207,70.4783,2056079.9290236,0
+ICE.US,D,20190315,000000,70.3449,71.2031,70.2975,71.1843,4048805.504386,0
+ICE.US,D,20190318,000000,71.386,71.7756,71.0291,71.1646,3781269.1137177,0
+ICE.US,D,20190319,000000,71.5572,71.6619,70.6129,70.8225,2505357.6804801,0
+ICE.US,D,20190320,000000,70.8699,70.8897,69.7833,69.8218,3381064.9178235,0
+ICE.US,D,20190321,000000,69.5253,70.4319,69.4966,70.0008,2395419.8084321,0
+ICE.US,D,20190322,000000,69.6488,69.8684,69.1248,69.4016,3026438.9206769,0
+ICE.US,D,20190325,000000,69.4877,70.5842,69.372,70.3726,3143658.7860898,0
+ICE.US,D,20190326,000000,70.8996,71.0895,69.994,70.5743,2690594.3980834,0
+ICE.US,D,20190327,000000,70.4883,70.8353,70.2035,70.4506,2137193.244003,0
+ICE.US,D,20190328,000000,70.5565,71.3663,70.251,71.3198,2163214.2336263,0
+ICE.US,D,20190329,000000,71.7846,72.6823,71.7005,72.6259,4526171.5224711,0
+ICE.US,D,20190401,000000,73.0738,73.5306,72.9601,73.4475,3116814.5266611,0
+ICE.US,D,20190402,000000,73.588,74.113,73.408,73.7996,2548328.5210479,0
+ICE.US,D,20190403,000000,73.8461,74.294,73.578,73.8461,2436103.9008057,0
+ICE.US,D,20190404,000000,73.8184,73.9895,73.408,73.6938,2521114.0936231,0
+ICE.US,D,20190405,000000,73.7699,73.9895,73.3883,73.6938,2485558.7496319,0
+ICE.US,D,20190408,000000,73.408,73.5683,73.0343,73.4475,2605173.5817512,0
+ICE.US,D,20190409,000000,73.2735,73.6167,73.0837,73.4179,3272958.6693843,0
+ICE.US,D,20190410,000000,73.4179,73.5218,73.1787,73.3022,2072194.3735069,0
+ICE.US,D,20190411,000000,73.5683,73.7947,73.2538,73.5019,2299961.9779121,0
+ICE.US,D,20190412,000000,74.1812,74.5243,73.4475,73.7125,5777689.2893247,0
+ICE.US,D,20190415,000000,75.0097,75.2718,73.6741,75.0097,4162620.0265128,0
+ICE.US,D,20190416,000000,75.1345,76.1815,74.9525,75.7731,2690372.9041186,0
+ICE.US,D,20190417,000000,76.0124,76.8795,75.7157,76.4573,3424301.7534266,0
+ICE.US,D,20190418,000000,76.393,76.7816,76.1221,76.1715,3076894.0322028,0
+ICE.US,D,20190422,000000,75.9333,76.8498,75.8502,76.7816,1546244.3116355,0
+ICE.US,D,20190423,000000,76.9379,77.098,76.2981,76.8102,2957868.8392683,0
+ICE.US,D,20190424,000000,76.7628,77.1149,76.4673,76.7529,2729961.6633236,0
+ICE.US,D,20190425,000000,76.5739,77.2711,76.3169,77.0891,1469022.8175544,0
+ICE.US,D,20190426,000000,77.4312,77.45,76.9853,77.4411,1662441.6638134,0
+ICE.US,D,20190429,000000,77.4312,78.157,77.3472,77.9187,1935512.3694389,0
+ICE.US,D,20190430,000000,77.882,78.2054,77.5469,77.5953,3245522.7479947,0
+ICE.US,D,20190501,000000,77.4895,77.8326,76.9477,76.9477,4038941.4375407,0
+ICE.US,D,20190502,000000,77.0229,77.6616,75.8631,76.0401,3523100.1984026,0
+ICE.US,D,20190503,000000,76.2101,76.7471,75.8315,76.0124,2757530.0765368,0
+ICE.US,D,20190506,000000,75.2857,77.4599,75.2293,77.2137,2988504.7921865,0
+ICE.US,D,20190507,000000,76.6917,77.0427,75.8769,76.3268,3144842.1100115,0
+ICE.US,D,20190508,000000,76.1914,77.1643,75.963,76.7005,2034979.3418613,0
+ICE.US,D,20190509,000000,76.0311,77.3373,75.868,77.0703,2007870.0987851,0
+ICE.US,D,20190510,000000,77.0327,77.8228,76.2101,77.6042,1706737.4226182,0
+ICE.US,D,20190513,000000,76.4673,77.014,76.1073,76.8004,2038027.6651948,0
+ICE.US,D,20190514,000000,76.8301,78.2054,76.8301,77.5568,3333246.4947285,0
+ICE.US,D,20190515,000000,76.9952,77.6142,76.8696,76.8884,1436706.9492224,0
+ICE.US,D,20190516,000000,77.2514,77.887,77.0614,77.5855,2561221.6948553,0
+ICE.US,D,20190517,000000,76.9952,77.8128,76.9952,77.4698,1346608.4635414,0
+ICE.US,D,20190520,000000,77.4985,77.8396,77.1346,77.3561,1874941.3554639,0
+ICE.US,D,20190521,000000,77.5756,78.2816,77.5756,78.0334,2412245.2586565,0
+ICE.US,D,20190522,000000,77.6429,77.9563,77.2711,77.3759,2445923.4665804,0
+ICE.US,D,20190523,000000,77.0327,77.7002,76.7578,77.4985,3320431.1977945,0
+ICE.US,D,20190524,000000,77.7941,78.0532,77.1149,78.0532,2824042.99482,0
+ICE.US,D,20190528,000000,78.0255,78.9687,77.9237,78.2816,4390426.0636608,0
+ICE.US,D,20190529,000000,77.8128,78.3774,77.5272,78.2617,1887192.297912,0
+ICE.US,D,20190530,000000,78.3963,78.9004,78.2252,78.7956,2040457.0190923,0
+ICE.US,D,20190531,000000,78.0986,78.6049,78.0058,78.415,2663619.669607,0
+ICE.US,D,20190603,000000,78.5011,78.8441,78.157,78.7126,3710271.7011874,0
+ICE.US,D,20190604,000000,79.1664,80.0653,79.0083,79.9396,4059888.2937319,0
+ICE.US,D,20190605,000000,80.2837,81.0866,80.1226,81.0273,2239797.5418999,0
+ICE.US,D,20190606,000000,81.1706,81.5246,80.7227,81.2576,1903156.0455883,0
+ICE.US,D,20190607,000000,81.3516,81.8865,81.3417,81.4395,1712195.8834779,0
+ICE.US,D,20190610,000000,81.936,82.4698,81.581,82.107,2798255.6358171,0
+ICE.US,D,20190611,000000,82.5271,82.7744,80.7712,81.0174,1832472.1633279,0
+ICE.US,D,20190612,000000,81.0084,81.5344,80.8364,81.5344,1500273.6943567,0
+ICE.US,D,20190613,000000,81.7837,81.7837,80.6259,80.9323,1573102.7304957,0
+ICE.US,D,20190614,000000,81.0451,81.4445,80.8247,81.2744,1304536.7468767,0
+ICE.US,D,20190617,000000,81.4979,81.7056,80.3381,80.4242,2013756.3767549,0
+ICE.US,D,20190618,000000,80.4341,81.219,80.4341,81.0451,1758076.4872275,0
+ICE.US,D,20190619,000000,81.2843,81.9073,81.1242,81.8034,1560219.670568,0
+ICE.US,D,20190620,000000,81.755,82.9206,81.755,82.7121,1799370.4465454,0
+ICE.US,D,20190621,000000,82.9405,83.505,82.6428,83.0374,4480736.940815,0
+ICE.US,D,20190624,000000,82.8643,83.3706,82.7022,82.8732,2135307.0054439,0
+ICE.US,D,20190625,000000,82.8258,82.9405,82.1989,82.808,1816998.9388159,0
+ICE.US,D,20190626,000000,82.8732,82.8732,80.8641,80.8838,2077311.9966216,0
+ICE.US,D,20190627,000000,81.4297,82.3175,81.2744,81.8321,1499155.0992648,0
+ICE.US,D,20190628,000000,81.8321,82.2424,81.581,82.2424,3399147.5232913,0
+ICE.US,D,20190701,000000,82.9593,83.0077,82.017,82.454,1651783.6574137,0
+ICE.US,D,20190702,000000,82.444,83.6197,82.444,83.6197,1859504.5409186,0
+ICE.US,D,20190703,000000,83.8402,84.8457,83.774,84.7776,1740450.017733,0
+ICE.US,D,20190705,000000,84.9981,85.7346,84.654,85.6674,1880244.0625765,0
+ICE.US,D,20190708,000000,85.5063,85.7248,85.0347,85.5637,1800315.0829068,0
+ICE.US,D,20190709,000000,85.36,85.7821,85.2145,85.7445,1727154.3115146,0
+ICE.US,D,20190710,000000,85.5725,86.5692,85.5448,86.404,1920510.4517195,0
+ICE.US,D,20190711,000000,86.7006,87.8209,86.3328,87.7843,2850394.7083086,0
+ICE.US,D,20190712,000000,87.5628,87.7843,87.1525,87.6102,1852894.1091642,0
+ICE.US,D,20190715,000000,87.8407,87.9653,87.1525,87.9356,1349175.3662025,0
+ICE.US,D,20190716,000000,88.0028,88.3399,87.3661,87.8209,1229743.5953051,0
+ICE.US,D,20190717,000000,87.6302,87.9455,86.8738,87.0081,1684662.8688433,0
+ICE.US,D,20190718,000000,86.9607,87.6963,86.8548,87.6005,1942821.6702788,0
+ICE.US,D,20190719,000000,87.8693,87.8693,86.7976,86.8648,1578446.9045151,0
+ICE.US,D,20190722,000000,86.3279,87.1377,85.3333,86.8074,1746996.7320455,0
+ICE.US,D,20190723,000000,86.7877,87.1624,86.0974,86.9884,2101837.1434412,0
+ICE.US,D,20190724,000000,86.6443,86.759,83.3528,85.4094,4220977.1122275,0
+ICE.US,D,20190725,000000,85.5063,86.045,85.18,85.7346,1739323.3315375,0
+ICE.US,D,20190726,000000,85.8019,85.9927,85.3046,85.7346,1618100.3925499,0
+ICE.US,D,20190729,000000,85.706,85.706,84.1942,84.386,2293185.6785311,0
+ICE.US,D,20190730,000000,84.0893,84.9793,84.0112,84.0893,1444994.2622267,0
+ICE.US,D,20190731,000000,84.1754,84.6728,83.6109,84.0795,2647178.5468102,0
+ICE.US,D,20190801,000000,83.2747,85.5448,82.0991,85.36,3419676.6762521,0
+ICE.US,D,20190802,000000,85.1878,86.7777,84.6925,86.5296,2753517.9004706,0
+ICE.US,D,20190805,000000,85.6585,86.3565,84.4818,84.6154,3275583.2211595,0
+ICE.US,D,20190806,000000,84.9506,86.7006,84.4522,86.672,2430832.5467199,0
+ICE.US,D,20190807,000000,85.8415,87.2464,85.0939,86.9409,1999233.8569322,0
+ICE.US,D,20190808,000000,87.2376,88.1689,86.577,87.9554,1662483.13072,0
+ICE.US,D,20190809,000000,88.2807,89.3812,87.985,88.8829,1769738.8018787,0
+ICE.US,D,20190812,000000,88.4161,88.4427,86.588,86.7303,1881399.0676352,0
+ICE.US,D,20190813,000000,86.5207,88.2807,86.2439,88.0513,2060021.3079322,0
+ICE.US,D,20190814,000000,86.9884,87.9554,85.4192,85.4291,2167864.5954999,0
+ICE.US,D,20190815,000000,86.0313,86.9508,85.7821,86.6067,1426986.4994685,0
+ICE.US,D,20190816,000000,87.0171,87.9939,86.577,87.725,2008951.2725222,0
+ICE.US,D,20190819,000000,88.5664,89.1379,88.2213,88.8532,1725839.5071571,0
+ICE.US,D,20190820,000000,88.8057,89.1142,87.9751,88.0711,1361645.7798395,0
+ICE.US,D,20190821,000000,88.2608,88.7602,88.0127,88.7305,1399653.7396516,0
+ICE.US,D,20190822,000000,88.9994,89.3149,87.989,88.5377,1798536.0514723,0
+ICE.US,D,20190823,000000,88.518,88.8037,87.0358,87.5054,2212042.0219127,0
+ICE.US,D,20190826,000000,88.1472,88.5565,87.6242,88.5278,1174722.0671067,0
+ICE.US,D,20190827,000000,88.7118,89.2951,88.4804,89.1142,1898393.4196501,0
+ICE.US,D,20190828,000000,88.9994,89.2655,88.2026,89.2555,1819808.5745891,0
+ICE.US,D,20190829,000000,89.477,89.8409,88.4903,88.7879,1663377.1976832,0
+ICE.US,D,20190830,000000,89.477,89.7351,88.6939,89.4583,1539844.2485783,0
+ICE.US,D,20190903,000000,89.1142,89.7638,89.0845,89.7351,1955788.6754077,0
+ICE.US,D,20190904,000000,90.1366,90.798,89.7251,90.2047,1361884.4673998,0
+ICE.US,D,20190905,000000,90.9493,91.3437,90.1959,90.6536,2436108.9577454,0
+ICE.US,D,20190906,000000,90.9117,91.413,90.6042,90.8069,1643874.6035092,0
+ICE.US,D,20190909,000000,91.4377,91.4377,87.6588,88.2124,2876929.4830193,0
+ICE.US,D,20190910,000000,87.9257,87.985,85.2096,86.2439,2941281.0652162,0
+ICE.US,D,20190911,000000,86.672,86.8174,85.1631,85.2285,2540382.0457886,0
+ICE.US,D,20190912,000000,85.4094,86.7402,85.4094,86.4129,2641709.9720708,0
+ICE.US,D,20190913,000000,86.6551,87.3177,85.6941,87.192,2152542.067795,0
+ICE.US,D,20190916,000000,87.3561,90.4451,87.023,88.1986,3270550.5546341,0
+ICE.US,D,20190917,000000,88.6327,90.2828,88.6327,89.5146,2566490.014777,0
+ICE.US,D,20190918,000000,90.6675,90.8306,88.515,89.5917,1735303.0643673,0
+ICE.US,D,20190919,000000,89.3436,90.273,88.9727,89.7825,1438983.5835369,0
+ICE.US,D,20190920,000000,90.099,90.1385,88.3736,88.6327,3350266.1314426,0
+ICE.US,D,20190923,000000,88.6624,89.1033,88.4764,88.7938,1347652.2159237,0
+ICE.US,D,20190924,000000,89.1033,90.1583,88.691,89.1794,1590538.0476644,0
+ICE.US,D,20190925,000000,89.4098,89.8122,88.3923,89.6402,1500341.4573505,0
+ICE.US,D,20190926,000000,89.8804,90.4548,89.2744,90.3995,2230101.3654572,0
+ICE.US,D,20190927,000000,90.7169,91.1074,88.3736,88.7009,2663300.0710093,0
+ICE.US,D,20190930,000000,89.0172,89.2171,88.247,88.5733,2174405.2414847,0
+ICE.US,D,20191001,000000,88.5061,89.0835,88.0464,88.6327,2468350.9947558,0
+ICE.US,D,20191002,000000,88.3162,88.5061,86.6077,86.8084,2185207.8763636,0
+ICE.US,D,20191003,000000,86.7313,87.7003,86.3378,87.6913,1917903.0935398,0
+ICE.US,D,20191004,000000,88.0848,90.3026,87.8654,90.2364,1722057.9275472,0
+ICE.US,D,20191007,000000,90.0713,90.974,89.66,90.5795,2451354.6199649,0
+ICE.US,D,20191008,000000,90.1978,90.5142,89.2071,89.2171,1548349.0099954,0
+ICE.US,D,20191009,000000,89.9081,90.5893,89.65,90.361,1906737.3703806,0
+ICE.US,D,20191010,000000,89.9962,91.4634,89.9962,90.9444,2859221.0910995,0
+ICE.US,D,20191011,000000,91.6651,91.7323,90.0525,90.178,2653563.4390479,0
+ICE.US,D,20191014,000000,90.3412,90.8395,89.4296,89.7558,1542316.0807704,0
+ICE.US,D,20191015,000000,90.2166,90.3995,89.4395,89.5631,2282098.8436332,0
+ICE.US,D,20191016,000000,89.8419,90.1089,88.7187,89.8508,2138998.5715246,0
+ICE.US,D,20191017,000000,90.1682,90.7624,90.0298,90.5043,1682600.648778,0
+ICE.US,D,20191018,000000,90.6477,91.0135,90.1682,90.618,2268380.3772444,0
+ICE.US,D,20191021,000000,90.7526,90.7802,89.4196,89.5917,2602074.6890194,0
+ICE.US,D,20191022,000000,89.5344,90.5626,88.1343,88.1896,2668423.7624518,0
+ICE.US,D,20191023,000000,88.0848,89.5344,88.0848,89.2071,2185993.7248143,0
+ICE.US,D,20191024,000000,89.1033,90.178,89.1033,89.1894,1767400.4728984,0
+ICE.US,D,20191025,000000,89.1132,89.6698,88.247,88.2767,1466184.8629181,0
+ICE.US,D,20191028,000000,88.691,88.691,87.7586,87.9307,2625858.488459,0
+ICE.US,D,20191029,000000,88.0562,89.0459,87.6242,87.6913,2219011.4963955,0
+ICE.US,D,20191030,000000,87.7982,89.5146,87.7003,89.4483,2471420.5572366,0
+ICE.US,D,20191031,000000,90.2264,91.33,89.0361,90.5439,3418064.5238322,0
+ICE.US,D,20191101,000000,91.1371,91.4634,89.0411,89.2071,2642783.0547042,0
+ICE.US,D,20191104,000000,89.477,89.6887,87.0872,87.5194,2936901.7553177,0
+ICE.US,D,20191105,000000,87.3731,87.6529,85.5171,85.8296,4550293.1254918,0
+ICE.US,D,20191106,000000,86.2033,87.5578,85.8968,87.461,3549910.0706404,0
+ICE.US,D,20191107,000000,87.729,87.7685,86.751,87.0101,3026627.0388388,0
+ICE.US,D,20191108,000000,87.2593,87.9989,86.76,86.8461,2150434.3352711,0
+ICE.US,D,20191111,000000,86.9903,87.7784,86.4129,87.5293,1789761.2494679,0
+ICE.US,D,20191112,000000,87.5945,88.1047,87.5578,87.7388,1612586.3053521,0
+ICE.US,D,20191113,000000,87.8555,89.0835,87.6913,88.959,1939643.8892855,0
+ICE.US,D,20191114,000000,88.9777,89.5146,88.5447,89.4395,1999421.9750941,0
+ICE.US,D,20191115,000000,89.7084,89.7558,88.8422,89.2358,2952544.8930083,0
+ICE.US,D,20191118,000000,89.5819,89.8508,88.8422,89.1033,3206271.7923708,0
+ICE.US,D,20191119,000000,89.132,90.5538,88.8037,90.2166,2489425.2858309,0
+ICE.US,D,20191120,000000,90.2541,91.5217,90.1682,90.6972,1564952.966255,0
+ICE.US,D,20191121,000000,90.8109,91.0709,89.8222,90.1286,2060944.7051464,0
+ICE.US,D,20191122,000000,90.1089,90.7822,89.6787,89.9962,2040132.3635549,0
+ICE.US,D,20191125,000000,90.2067,90.9838,90.0713,90.5439,2233419.729378,0
+ICE.US,D,20191126,000000,90.4845,90.9404,90.2166,90.6872,4778036.4565859,0
+ICE.US,D,20191127,000000,90.5339,90.6872,89.122,89.6887,2524609.4504382,0
+ICE.US,D,20191129,000000,89.4098,90.7269,89.4098,90.3995,1311770.1936189,0
+ICE.US,D,20191202,000000,90.3907,90.8207,89.2447,89.5631,2230545.3647749,0
+ICE.US,D,20191203,000000,89.2645,90.0149,89.132,89.7084,3360890.7620393,0
+ICE.US,D,20191204,000000,89.6204,90.3511,89.3633,89.5819,2354727.6249548,0
+ICE.US,D,20191205,000000,89.5344,90.0812,89.1497,89.8992,1608436.5805221,0
+ICE.US,D,20191206,000000,90.361,90.6774,89.8904,90.0436,2260991.1767552,0
+ICE.US,D,20191209,000000,89.9477,89.9477,88.7483,89.1597,3191177.8383465,0
+ICE.US,D,20191210,000000,89.1794,89.3139,88.422,88.6327,2414006.0851076,0
+ICE.US,D,20191211,000000,88.949,89.5047,88.5061,88.6129,3176030.2807599,0
+ICE.US,D,20191212,000000,88.5348,88.6624,87.019,87.0872,6257199.4499006,0
+ICE.US,D,20191213,000000,87.0823,88.6524,86.6631,88.4961,2972178.9676179,0
+ICE.US,D,20191216,000000,88.9984,89.0944,88.4013,88.8432,2994460.8559261,0
+ICE.US,D,20191217,000000,88.5733,89.3356,87.4085,89.1617,4285654.3613498,0
+ICE.US,D,20191218,000000,89.5374,89.5374,88.2955,88.4487,3656966.4983696,0
+ICE.US,D,20191219,000000,88.3351,90.094,88.2076,90.0189,2320462.8120098,0
+ICE.US,D,20191220,000000,90.356,90.624,89.2764,89.5749,4762455.0135611,0
+ICE.US,D,20191223,000000,89.7678,89.9803,88.7187,88.9303,2799938.5853948,0
+ICE.US,D,20191224,000000,88.9698,89.0746,88.5447,88.7681,759357.16558247,0
+ICE.US,D,20191226,000000,89.0281,89.5947,88.7859,89.4216,1259521.8912271,0
+ICE.US,D,20191227,000000,89.5561,89.7588,89.1991,89.5472,1273724.8124521,0
+ICE.US,D,20191230,000000,89.6233,89.7588,88.8522,89.0084,2139074.4256221,0
+ICE.US,D,20191231,000000,88.9698,89.3831,88.3054,89.1142,2450333.118118,0
+ICE.US,D,20200102,000000,89.392,89.6135,88.7582,89.2278,3162745.6998091,0
+ICE.US,D,20200103,000000,88.6821,91.4526,88.5348,91.155,2642594.9365423,0
+ICE.US,D,20200106,000000,91.1835,91.9262,90.532,91.1835,2751873.3836356,0
+ICE.US,D,20200107,000000,90.5854,91.4051,90.2878,90.9226,2436558.014003,0
+ICE.US,D,20200108,000000,91.1451,91.3764,90.0089,90.1237,3129923.1261055,0
+ICE.US,D,20200109,000000,90.1434,91.4526,90.1434,90.9226,2355733.9559822,0
+ICE.US,D,20200110,000000,90.9048,91.2796,90.5756,90.7496,1568772.9786076,0
+ICE.US,D,20200113,000000,90.7031,91.5405,90.5399,91.501,2728983.6511593,0
+ICE.US,D,20200114,000000,91.5207,91.589,90.0376,90.2878,3495879.7026501,0
+ICE.US,D,20200115,000000,90.5686,92.6776,90.1237,92.2139,3132103.6785631,0
+ICE.US,D,20200116,000000,93.1374,93.3885,92.031,92.6944,2790177.6801221,0
+ICE.US,D,20200117,000000,92.4819,93.4459,92.4819,93.1769,2563922.1007281,0
+ICE.US,D,20200121,000000,93.0997,93.8304,93.0128,93.167,2350889.4076188,0
+ICE.US,D,20200122,000000,93.0405,93.4943,92.7627,92.8486,2004820.7640637,0
+ICE.US,D,20200123,000000,92.5807,93.8018,92.4432,93.687,2422953.8344544,0
+ICE.US,D,20200124,000000,93.687,94.4504,93.264,93.5041,1952684.725736,0
+ICE.US,D,20200127,000000,92.733,94.7361,92.0884,94.5334,2433929.4166759,0
+ICE.US,D,20200128,000000,94.4948,95.4203,94.4484,95.2661,2112460.76265,0
+ICE.US,D,20200129,000000,95.5746,96.0947,94.8893,95.2365,1830554.5717419,0
+ICE.US,D,20200130,000000,94.919,96.4625,94.7945,96.4525,1520651.1391224,0
+ICE.US,D,20200131,000000,96.153,96.7047,95.6981,96.0363,2147823.9429275,0
+ICE.US,D,20200203,000000,96.4338,96.7047,95.8257,96.325,1994055.5505394,0
+ICE.US,D,20200204,000000,97.0212,98.1424,87.6686,89.1517,11469456.113886,0
+ICE.US,D,20200205,000000,90.1336,90.53,87.9385,89.4316,13256728.337565,0
+ICE.US,D,20200206,000000,89.3059,89.3831,83.6009,86.764,18484053.670875,0
+ICE.US,D,20200207,000000,90.4124,91.9162,88.6969,89.1914,13269726.695722,0
+ICE.US,D,20200210,000000,89.1043,91.4426,89.0944,91.2983,5935702.4770116,0
+ICE.US,D,20200211,000000,91.3764,91.6177,91.155,91.2419,3975518.3094977,0
+ICE.US,D,20200212,000000,91.1835,91.4624,90.4411,90.885,4679903.5048923,0
+ICE.US,D,20200213,000000,91.0966,91.155,90.4024,90.6932,6014659.5128446,0
+ICE.US,D,20200214,000000,90.9908,93.3014,90.9434,93.264,5308745.0988435,0
+ICE.US,D,20200218,000000,92.2919,93.0128,91.4812,92.6291,2758644.6260769,0
+ICE.US,D,20200219,000000,93.1284,93.3498,91.8678,91.8777,2617498.355521,0
+ICE.US,D,20200220,000000,91.6088,92.1358,90.9711,91.6741,1953323.9229314,0
+ICE.US,D,20200221,000000,91.5504,91.6641,90.9908,91.2321,2126208.5592899,0
+ICE.US,D,20200224,000000,90.0288,91.2222,89.6076,90.3659,2657811.2685106,0
+ICE.US,D,20200225,000000,90.5399,91.0007,88.1689,88.5535,3181792.1580097,0
+ICE.US,D,20200226,000000,88.7286,90.9908,88.3637,90.3758,4075283.6413706,0
+ICE.US,D,20200227,000000,89.6233,91.7699,88.3913,88.4113,5476113.6252282,0
+ICE.US,D,20200228,000000,87.1396,89.1952,84.1744,85.9077,7482381.685473,0
+ICE.US,D,20200302,000000,86.6007,89.9318,86.2053,89.9318,7328219.8631657,0
+ICE.US,D,20200303,000000,90.1434,92.6489,88.8136,91.414,6375948.53392,0
+ICE.US,D,20200304,000000,91.7125,96.7344,91.3379,96.4525,5424922.223262,0
+ICE.US,D,20200305,000000,94.5631,95.623,93.1769,94.2754,3897006.2843704,0
+ICE.US,D,20200306,000000,91.5989,92.994,88.7582,90.5499,6193955.3375279,0
+ICE.US,D,20200309,000000,85.6268,88.515,84.4147,85.3293,6013445.8472838,0
+ICE.US,D,20200310,000000,87.4482,88.1028,83.6276,87.1871,5445276.4061043,0
+ICE.US,D,20200311,000000,84.9634,85.9936,81.8054,82.9988,4715027.9976095,0
+ICE.US,D,20200312,000000,77.4431,79.9555,72.6586,72.8029,6807016.2450248,0
+ICE.US,D,20200313,000000,76.8064,80.1968,73.9281,80.0336,7621718.5829552,0
+ICE.US,D,20200316,000000,72.5053,77.2601,70.3686,71.6362,5993461.8324374,0
+ICE.US,D,20200317,000000,73.2588,76.2259,71.2307,74.2059,7355634.5454079,0
+ICE.US,D,20200318,000000,70.2737,71.1033,63.8182,67.7228,8428835.5111308,0
+ICE.US,D,20200319,000000,67.6744,72.4193,61.9535,71.2012,5694735.2482449,0
+ICE.US,D,20200320,000000,71.2881,71.6066,66.5047,70.5347,8757282.7421311,0
+ICE.US,D,20200323,000000,69.81,69.9741,61.3731,64.6013,7051044.9451688,0
+ICE.US,D,20200324,000000,67.9344,71.655,67.5379,71.1813,5279240.8890608,0
+ICE.US,D,20200325,000000,71.0182,74.9317,70.0701,72.0128,4711752.1119833,0
+ICE.US,D,20200326,000000,72.8721,77.9848,72.8721,77.1326,4833157.1008049,0
+ICE.US,D,20200327,000000,75.0474,81.5127,74.7181,78.5158,4801244.776272,0
+ICE.US,D,20200330,000000,79.3089,81.6562,78.5258,80.9897,4934866.3203509,0
+ICE.US,D,20200331,000000,79.7735,80.1681,77.5885,78.0334,3948593.1390317,0
+ICE.US,D,20200401,000000,74.7764,77.4243,74.7764,76.6422,3341515.6027494,0
+ICE.US,D,20200402,000000,76.3377,78.6523,74.5738,78.4101,3066340.1987638,0
+ICE.US,D,20200403,000000,78.1293,80.1581,77.9948,78.2647,5104145.3586058,0
+ICE.US,D,20200406,000000,80.7296,82.7724,79.6717,81.5888,4271787.2209298,0
+ICE.US,D,20200407,000000,84.2387,84.2387,79.3483,79.5303,4843486.4061152,0
+ICE.US,D,20200408,000000,80.3905,83.0681,79.5303,82.4689,3634414.5694743,0
+ICE.US,D,20200409,000000,83.2994,84.9081,82.9701,84.4404,4434845.2117977,0
+ICE.US,D,20200413,000000,83.774,83.774,81.8222,82.3136,2586275.7975818,0
+ICE.US,D,20200414,000000,83.7938,84.5571,83.2618,84.0726,3467277.6509342,0
+ICE.US,D,20200415,000000,83.1263,83.8225,82.5271,83.3479,3604396.574604,0
+ICE.US,D,20200416,000000,83.7344,85.4657,83.1076,85.1374,2768916.2822731,0
+ICE.US,D,20200417,000000,86.6908,87.5036,84.913,87.3581,3988757.37799,0
+ICE.US,D,20200420,000000,87.7744,88.6445,85.2135,86.3912,4473683.5211309,0
+ICE.US,D,20200421,000000,84.8853,85.9956,83.8225,84.5837,3264405.3613446,0
+ICE.US,D,20200422,000000,85.7545,87.02,84.1122,86.1905,2315281.4714532,0
+ICE.US,D,20200423,000000,86.0717,87.2711,85.179,85.523,2281350.4165375,0
+ICE.US,D,20200424,000000,86.2083,86.3249,84.8567,85.9295,1867198.169186,0
+ICE.US,D,20200427,000000,86.9815,89.4652,86.7777,89.2418,2352970.8440556,0
+ICE.US,D,20200428,000000,90.365,91.0314,87.1268,87.2524,2414214.4310288,0
+ICE.US,D,20200429,000000,88.6148,89.1557,87.5134,87.6489,2126355.210545,0
+ICE.US,D,20200430,000000,87.0111,88.7612,86.0343,86.4396,3895400.2002782,0
+ICE.US,D,20200501,000000,85.5705,87.5895,85.1572,85.6862,3131569.6657164,0
+ICE.US,D,20200504,000000,85.1839,87.455,84.5659,86.6542,3120414.0564368,0
+ICE.US,D,20200505,000000,86.8271,90.624,86.6631,89.8429,2770094.5492549,0
+ICE.US,D,20200506,000000,90.2007,90.2957,88.5654,88.6544,2399667.6378948,0
+ICE.US,D,20200507,000000,89.8617,91.4941,89.4939,89.9585,2136885.7820608,0
+ICE.US,D,20200508,000000,91.4743,91.5138,89.649,90.3748,2200780.2168965,0
+ICE.US,D,20200511,000000,90.0832,91.147,89.5809,90.9334,3188530.024648,0
+ICE.US,D,20200512,000000,91.4743,91.5138,89.3969,89.4365,2715926.6325011,0
+ICE.US,D,20200513,000000,89.0696,90.8277,88.336,90.1613,3448765.2055803,0
+ICE.US,D,20200514,000000,88.6841,90.1316,87.9484,90.1119,2535909.688197,0
+ICE.US,D,20200515,000000,89.7935,90.9235,89.5621,90.3254,2686215.088185,0
+ICE.US,D,20200518,000000,92.0547,93.4844,91.2142,92.7696,2972225.4914645,0
+ICE.US,D,20200519,000000,92.2979,92.9059,89.5709,89.833,2748838.2083458,0
+ICE.US,D,20200520,000000,90.8958,91.1855,89.9585,90.3056,3830933.3198531,0
+ICE.US,D,20200521,000000,90.0633,90.5676,88.943,89.7351,2481042.9023578,0
+ICE.US,D,20200522,000000,90.0258,90.6833,89.3059,90.6141,1808435.5168965,0
+ICE.US,D,20200526,000000,92.1308,92.4689,90.8573,91.061,2783312.3785999,0
+ICE.US,D,20200527,000000,91.6779,91.7926,88.7968,89.7074,3570365.3922795,0
+ICE.US,D,20200528,000000,90.7129,92.4136,89.9773,91.6779,2775569.1923222,0
+ICE.US,D,20200529,000000,91.7265,94.0945,91.3596,93.9788,3524245.0895817,0
+ICE.US,D,20200601,000000,94.1222,95.1662,93.6683,94.3357,2211989.4297384,0
+ICE.US,D,20200602,000000,94.7431,94.8182,92.7013,93.1077,3459253.2988014,0
+ICE.US,D,20200603,000000,93.3795,94.8559,92.7192,94.5868,2878638.7286841,0
+ICE.US,D,20200604,000000,93.9402,94.1893,91.8026,92.5679,3850460.1873382,0
+ICE.US,D,20200605,000000,92.7696,95.0802,90.3353,94.5177,4102803.5079613,0
+ICE.US,D,20200608,000000,93.9788,94.4424,93.1759,94.1993,5639215.1057786,0
+ICE.US,D,20200609,000000,93.7939,94.8606,93.427,94.1606,2278825.992171,0
+ICE.US,D,20200610,000000,94.1993,94.6165,93.3213,94.0361,2552799.8672513,0
+ICE.US,D,20200611,000000,93.7276,93.7376,88.6929,88.943,3684654.2553631,0
+ICE.US,D,20200612,000000,90.4401,91.2816,88.4784,90.1217,2906749.2458479,0
+ICE.US,D,20200615,000000,88.5516,91.1698,87.99,90.9087,2513688.4831671,0
+ICE.US,D,20200616,000000,92.8258,92.8258,90.5499,91.7689,2337557.2914335,0
+ICE.US,D,20200617,000000,92.2653,92.3098,91.4793,91.7314,3288762.6177616,0
+ICE.US,D,20200618,000000,91.5484,91.7512,90.801,91.5089,2005386.1299373,0
+ICE.US,D,20200619,000000,92.8071,92.8358,90.6358,91.6345,4134257.6737452,0
+ICE.US,D,20200622,000000,91.2943,92.0507,90.8791,91.4298,1620151.4873477,0
+ICE.US,D,20200623,000000,92.1278,92.3424,90.5963,90.6457,2119721.5168673,0
+ICE.US,D,20200624,000000,90.0832,90.4124,87.6893,87.9415,4092674.4574687,0
+ICE.US,D,20200625,000000,88.0858,90.1217,87.2603,89.9972,2804545.4575859,0
+ICE.US,D,20200626,000000,89.3278,89.9575,87.5728,87.6409,3474758.8877285,0
+ICE.US,D,20200629,000000,88.5021,88.5021,87.3503,87.6409,2255459.8959619,0
+ICE.US,D,20200630,000000,87.553,89.0558,87.553,88.8028,5467698.87734,0
+ICE.US,D,20200701,000000,88.8809,91.0343,88.776,90.451,2376529.1039784,0
+ICE.US,D,20200702,000000,91.6631,91.7116,89.3762,89.4435,2150547.6107234,0
+ICE.US,D,20200706,000000,90.6457,90.6853,89.3376,89.7064,1982311.3134629,0
+ICE.US,D,20200707,000000,89.1924,90.2671,89.1824,89.7441,2151419.4271513,0
+ICE.US,D,20200708,000000,89.8508,91.0047,89.7222,90.975,2609855.296652,0
+ICE.US,D,20200709,000000,91.2569,91.2569,88.7078,89.3278,1948099.0926923,0
+ICE.US,D,20200710,000000,89.4246,89.8706,88.7562,89.7241,1840502.5837885,0
+ICE.US,D,20200713,000000,89.8992,91.4397,88.9193,89.0281,2512521.3414527,0
+ICE.US,D,20200714,000000,89.0371,89.5215,88.0671,88.9193,2462270.5302962,0
+ICE.US,D,20200715,000000,89.9279,90.9552,88.7167,90.3956,3653716.9088306,0
+ICE.US,D,20200716,000000,90.0545,90.7516,89.2487,89.5502,2477019.6010237,0
+ICE.US,D,20200717,000000,89.9972,91.1698,89.7241,90.9651,2160820.2783076,0
+ICE.US,D,20200720,000000,90.5399,91.7412,90.3709,91.3734,1960235.7483002,0
+ICE.US,D,20200721,000000,91.412,92.5411,91.3834,92.2069,2625389.2044421,0
+ICE.US,D,20200722,000000,91.7689,93.2737,91.5089,93.1274,2999729.1758479,0
+ICE.US,D,20200723,000000,93.3508,94.0786,92.6044,92.9248,3347416.0401506,0
+ICE.US,D,20200724,000000,92.9248,93.5942,92.5857,93.3805,3323468.3958605,0
+ICE.US,D,20200727,000000,92.993,93.5842,91.6532,91.6532,3118963.7260916,0
+ICE.US,D,20200728,000000,91.6928,91.7886,89.9872,90.0832,3320027.6539956,0
+ICE.US,D,20200729,000000,90.0159,91.8777,89.9773,91.4199,2568152.7365954,0
+ICE.US,D,20200730,000000,90.7713,92.467,90.5005,91.4891,3510099.8174707,0
+ICE.US,D,20200731,000000,91.8283,93.874,91.0442,93.8245,3531496.7413073,0
+ICE.US,D,20200803,000000,94.1539,94.9112,93.0118,93.3411,2963775.3449975,0
+ICE.US,D,20200804,000000,92.7874,93.0859,92.1378,92.8555,1892402.9687197,0
+ICE.US,D,20200805,000000,93.2155,93.6229,92.7597,93.2243,2287760.5934744,0
+ICE.US,D,20200806,000000,92.9732,94.7579,92.8555,94.484,3274216.8360156,0
+ICE.US,D,20200807,000000,93.962,98.0207,92.3711,97.8724,5824043.222643,0
+ICE.US,D,20200810,000000,97.8724,98.0108,95.4935,96.1343,3700624.0713672,0
+ICE.US,D,20200811,000000,96.8204,96.8204,95.3669,95.6003,3945619.6584077,0
+ICE.US,D,20200812,000000,96.2973,97.0409,96.0749,96.3953,2949866.7376708,0
+ICE.US,D,20200813,000000,96.153,97.6598,95.8623,97.1398,5187075.1263745,0
+ICE.US,D,20200814,000000,97.0509,99.8032,97.031,99.3689,4373118.1813759,0
+ICE.US,D,20200817,000000,99.3787,101.109,98.9926,100.871,5004973.7114698,0
+ICE.US,D,20200818,000000,100.159,101.404,99.7544,101.187,3438650.3145191,0
+ICE.US,D,20200819,000000,101.424,101.633,100.1,100.367,2812799.3947873,0
+ICE.US,D,20200820,000000,99.8431,101,99.8032,100.584,3437698.5984418,0
+ICE.US,D,20200821,000000,100.624,101.247,100.169,101.01,2407007.2803737,0
+ICE.US,D,20200824,000000,101.514,102.76,100.822,102.592,3602301.9901238,0
+ICE.US,D,20200825,000000,102.67,102.67,100.832,101.247,3542928.4595021,0
+ICE.US,D,20200826,000000,101.307,102.216,100.436,101.801,2005672.3527322,0
+ICE.US,D,20200827,000000,101.968,102.265,101.237,101.811,3061784.9073589,0
+ICE.US,D,20200828,000000,102.513,102.632,101.643,102.345,2118012.2712026,0
+ICE.US,D,20200831,000000,102.532,103.363,102.255,102.987,2395053.6859879,0
+ICE.US,D,20200901,000000,102.68,103.284,102.542,103.254,2754828.6592762,0
+ICE.US,D,20200902,000000,102.78,103.718,102.453,103.076,3123170.0886477,0
+ICE.US,D,20200903,000000,103.491,103.601,99.5167,100.06,4240108.5270174,0
+ICE.US,D,20200904,000000,100.169,100.556,95.629,97.0212,5061170.4724862,0
+ICE.US,D,20200908,000000,96.2973,96.6029,95.3669,95.8049,3360682.4161181,0
+ICE.US,D,20200909,000000,96.7344,98.9828,96.2885,98.1225,2803947.7272972,0
+ICE.US,D,20200910,000000,96.7917,97.3187,95.1919,95.2503,5779133.5513421,0
+ICE.US,D,20200911,000000,95.6764,96.2291,94.5325,95.2315,3321311.1053261,0
+ICE.US,D,20200914,000000,96.3359,97.7786,95.8801,97.3968,3088727.2714204,0
+ICE.US,D,20200915,000000,97.8082,98.5577,97.5541,97.7489,3363758.0469267,0
+ICE.US,D,20200916,000000,98.2106,99.6348,97.9516,98.1225,2322247.9117722,0
+ICE.US,D,20200917,000000,97.1003,97.6223,96.4991,97.1982,2592304.681255,0
+ICE.US,D,20200918,000000,97.2366,97.818,96.0324,96.4705,4934904.7530936,0
+ICE.US,D,20200921,000000,95.0703,96.595,94.9427,96.5288,3006358.8239736,0
+ICE.US,D,20200922,000000,96.6246,97.2366,94.923,96.0709,2594193.953978,0
+ICE.US,D,20200923,000000,96.2163,96.9648,94.1202,94.3209,2526171.0334597,0
+ICE.US,D,20200924,000000,94.5235,95.973,94.0005,95.6142,2603002.1317855,0
+ICE.US,D,20200925,000000,94.7797,97.8368,94.75,97.7786,2583765.5326469,0
+ICE.US,D,20200928,000000,98.4883,99.4969,98.3193,98.4389,1908611.472284,0
+ICE.US,D,20200929,000000,98.6169,98.9729,94.223,96.4318,4664936.9857518,0
+ICE.US,D,20200930,000000,96.7917,98.3589,96.4318,97.2851,2411204.5404381,0
+ICE.US,D,20201001,000000,98.2996,99.2895,97.7489,98.6368,2302766.5567455,0
+ICE.US,D,20201002,000000,97.4561,99.0421,97.4166,98.5477,1980052.8841319,0
+ICE.US,D,20201005,000000,98.9729,99.2597,97.9812,99.0026,1682124.2850455,0
+ICE.US,D,20201006,000000,99.6547,99.6547,97.818,98.2205,2540493.298465,0
+ICE.US,D,20201007,000000,98.6763,99.3489,97.5145,98.0594,2450953.0989418,0
+ICE.US,D,20201008,000000,98.4983,99.4572,98.1522,98.6466,2315425.0885446,0
+ICE.US,D,20201009,000000,99.1608,99.477,98.3688,98.5971,1965151.0938214,0
+ICE.US,D,20201012,000000,98.874,100.259,98.7455,100.11,3452750.0741715,0
+ICE.US,D,20201013,000000,100.149,101.01,99.1608,99.8032,3552237.2743532,0
+ICE.US,D,20201014,000000,100.021,100.594,98.7851,99.4969,2676912.3416615,0
+ICE.US,D,20201015,000000,98.4389,99.4373,98.1127,99.2597,2206005.0471357,0
+ICE.US,D,20201016,000000,99.6348,99.7833,98.3787,98.5083,2479148.5726949,0
+ICE.US,D,20201019,000000,98.8444,98.8542,95.6043,95.7308,2886164.466549,0
+ICE.US,D,20201020,000000,96.2064,98.1809,96.1144,97.1882,2084206.6283949,0
+ICE.US,D,20201021,000000,97.0606,97.9713,96.333,96.7226,1900606.3365227,0
+ICE.US,D,20201022,000000,96.8491,97.4364,96.3824,96.6147,2029933.5272924,0
+ICE.US,D,20201023,000000,97.2366,97.3187,96.0225,96.2163,2097838.1154185,0
+ICE.US,D,20201026,000000,95.3412,95.5351,94.4948,95.0605,2624553.7979811,0
+ICE.US,D,20201027,000000,95.2532,95.9148,94.7885,94.8636,1977366.6376907,0
+ICE.US,D,20201028,000000,93.2026,93.4547,91.0541,91.1807,3260481.1760315,0
+ICE.US,D,20201029,000000,90.7812,93.6693,89.8577,93.0563,3931635.1969836,0
+ICE.US,D,20201030,000000,92.3286,93.2214,90.7812,91.7916,3620612.1578842,0
+ICE.US,D,20201102,000000,93.2214,94.6511,91.3744,92.0447,3102622.7307035,0
+ICE.US,D,20201103,000000,93.3094,95.1574,92.6687,93.4062,2315142.9113017,0
+ICE.US,D,20201104,000000,94.835,97.8467,93.9027,95.6418,3074671.0014506,0
+ICE.US,D,20201105,000000,99.1014,99.5068,97.6598,98.1721,6448062.5187661,0
+ICE.US,D,20201106,000000,98.3994,98.6862,95.8475,97.8724,2614544.0912685,0
+ICE.US,D,20201109,000000,102.147,102.147,95.1949,95.5074,5380147.0665607,0
+ICE.US,D,20201110,000000,95.3116,95.5943,93.4834,95.2928,3671786.3662548,0
+ICE.US,D,20201111,000000,96.3429,98.0594,96.333,97.2179,2419420.0448966,0
+ICE.US,D,20201112,000000,97.0212,97.0212,94.8836,95.5943,2163977.8315416,0
+ICE.US,D,20201113,000000,95.9929,96.9262,95.6814,96.6049,1487089.2408147,0
+ICE.US,D,20201116,000000,97.3771,97.5827,96.1688,96.9548,2053450.3203085,0
+ICE.US,D,20201117,000000,96.5466,97.6895,96.0225,97.2653,2114942.7087218,0
+ICE.US,D,20201118,000000,97.12,97.8922,96.4802,96.7126,2009808.9295185,0
+ICE.US,D,20201119,000000,98.2106,98.9532,96.772,98.1127,2343739.9060778,0
+ICE.US,D,20201120,000000,98.1028,98.9828,98.1028,98.2699,3743420.9532045,0
+ICE.US,D,20201123,000000,98.696,100.298,98.4786,99.5267,2192008.4490559,0
+ICE.US,D,20201124,000000,99.7644,101.08,99.2895,100.219,2540533.7539837,0
+ICE.US,D,20201125,000000,100.594,101.247,99.6647,101.05,1985074.4253896,0
+ICE.US,D,20201127,000000,101.247,102.137,101.07,102.098,1638538.5205937,0
+ICE.US,D,20201130,000000,102.078,102.74,101.662,102.612,4264537.5919801,0
+ICE.US,D,20201201,000000,103.264,104.402,102.73,104.203,4626758.1013733,0
+ICE.US,D,20201202,000000,103.888,104.242,102.74,103.611,2702182.8814131,0
+ICE.US,D,20201203,000000,103.441,105.053,102.849,104.489,4346420.5732025,0
+ICE.US,D,20201204,000000,105.043,106.804,105.043,106.23,2443851.1326353,0
+ICE.US,D,20201207,000000,106.181,107.555,106.042,107.229,2358488.9768053,0
+ICE.US,D,20201208,000000,106.962,107.347,106.2,107.011,2520772.2444902,0
+ICE.US,D,20201209,000000,106.794,107.654,106.052,107.12,2279852.5509578,0
+ICE.US,D,20201210,000000,106.734,107.328,105.825,106.24,2256102.1273212,0
+ICE.US,D,20201211,000000,105.815,106.686,105.133,105.825,2041683.8326967,0
+ICE.US,D,20201214,000000,106.428,107.14,104.678,104.728,2040974.8497316,0
+ICE.US,D,20201215,000000,105.736,108.277,105.36,108.207,3656795.5738032,0
+ICE.US,D,20201216,000000,108.504,109.492,107.941,108.534,2624840.0207759,0
+ICE.US,D,20201217,000000,109.207,110.196,108.781,109.977,2707832.4945986,0
+ICE.US,D,20201218,000000,109.839,110.521,109.068,110.017,4477737.1641039,0
+ICE.US,D,20201221,000000,109.315,110.086,107.773,109.74,2314126.4663946,0
+ICE.US,D,20201222,000000,109.75,110.491,109.315,110.343,1973671.026058,0
+ICE.US,D,20201223,000000,110.768,111.441,109.325,109.395,1216204.1445865,0
+ICE.US,D,20201224,000000,109.177,110.136,109.028,109.879,524280.26033739,0
+ICE.US,D,20201228,000000,110.738,110.868,109.829,110.758,1336963.867885,0
+ICE.US,D,20201229,000000,111.282,111.282,110.027,110.086,1464124.6656286,0
+ICE.US,D,20201230,000000,110.61,110.788,110.056,110.333,1107942.1424003,0
+ICE.US,D,20201231,000000,110.423,112.529,110.196,112.42,1511962.305095,0
+ICE.US,D,20210104,000000,113.013,113.349,109.582,110.481,2796145.8805173,0
+ICE.US,D,20210105,000000,110.186,110.976,110.136,110.719,2344772.5331923,0
+ICE.US,D,20210106,000000,110.967,113.666,109.949,112.864,2647565.9084016,0
+ICE.US,D,20210107,000000,112.48,113.398,112.024,112.934,2418066.8077964,0
+ICE.US,D,20210108,000000,113.587,115.139,113.201,114.704,2467015.9626389,0
+ICE.US,D,20210111,000000,114.268,115.851,113.952,114.724,1904768.1980082,0
+ICE.US,D,20210112,000000,115.505,116.058,114.318,114.921,2846060.9108686,0
+ICE.US,D,20210113,000000,114.744,115.514,114.684,114.902,2455804.7270212,0
+ICE.US,D,20210114,000000,114.497,114.694,112.034,112.746,2693637.6644772,0
+ICE.US,D,20210115,000000,112.143,112.746,111.737,112.32,2652715.8959313,0
+ICE.US,D,20210119,000000,112.567,112.964,111.362,112.014,3056514.5646612,0
+ICE.US,D,20210120,000000,112.587,112.587,110.7,111.826,2318076.9477949,0
+ICE.US,D,20210121,000000,111.679,111.886,110.017,110.106,1543653.1356632,0
+ICE.US,D,20210122,000000,109.73,110.126,108.801,109.138,1975453.0916565,0
+ICE.US,D,20210125,000000,109.148,110.274,108.968,109.662,2883027.1410743,0
+ICE.US,D,20210126,000000,109.919,110.363,109.068,109.839,1604876.4948772,0
+ICE.US,D,20210127,000000,109.118,109.612,106.25,106.626,2472417.7857724,0
+ICE.US,D,20210128,000000,107.051,111.737,106.389,109.809,2932741.9166081,0
+ICE.US,D,20210129,000000,108.791,109.088,106.497,107.604,2862613.2863419,0
+ICE.US,D,20210201,000000,108.761,111.025,108.347,110.591,2623231.9139078,0
+ICE.US,D,20210202,000000,111.233,114.674,111.125,113.873,2491122.3948401,0
+ICE.US,D,20210203,000000,113.735,114.338,112.43,112.43,2132919.118453,0
+ICE.US,D,20210204,000000,114.021,114.14,111.243,111.689,2929848.3356336,0
+ICE.US,D,20210205,000000,112.133,112.281,108.958,111.342,3517814.6848854,0
+ICE.US,D,20210208,000000,111.629,111.718,110.333,110.64,2575528.7890411,0
+ICE.US,D,20210209,000000,110.601,111.115,110.284,110.443,2145052.739897,0
+ICE.US,D,20210210,000000,110.778,111.214,107.793,108.881,2646552.4976584,0
+ICE.US,D,20210211,000000,109.483,109.483,107.367,108.524,2332952.4420183,0
+ICE.US,D,20210212,000000,108.317,108.711,107.565,108.297,1724529.7597394,0
+ICE.US,D,20210216,000000,109.275,109.769,107.911,109.632,2777927.7490618,0
+ICE.US,D,20210217,000000,109.285,110.136,108.425,109.967,2799999.2686728,0
+ICE.US,D,20210218,000000,109.829,111.352,109.502,111.025,1987742.4668474,0
+ICE.US,D,20210219,000000,111.312,111.639,110.215,110.531,3363675.1131133,0
+ICE.US,D,20210222,000000,109.662,109.958,107.891,108.939,2353234.816315,0
+ICE.US,D,20210223,000000,108.524,108.781,106.389,108.644,3720022.4925804,0
+ICE.US,D,20210224,000000,108.614,109.148,107.347,108.682,2647589.1703248,0
+ICE.US,D,20210225,000000,108.158,110.758,108.158,109.215,3559292.7168133,0
+ICE.US,D,20210226,000000,109.809,110.176,107.397,107.565,3343723.4626821,0
+ICE.US,D,20210301,000000,108.347,111.412,108.207,110.907,2356604.7610222,0
+ICE.US,D,20210302,000000,110.937,112.103,110.264,110.788,1920454.8253813,0
+ICE.US,D,20210303,000000,110.186,110.521,108.761,108.861,3633157.4142309,0
+ICE.US,D,20210304,000000,108.554,110.65,107.268,108.357,3402307.0993013,0
+ICE.US,D,20210305,000000,109.255,112.567,107.842,112.103,3084429.8839474,0
+ICE.US,D,20210308,000000,112.133,113.171,110.778,110.907,2811349.064442,0
+ICE.US,D,20210309,000000,111.223,113.863,111.164,111.559,2857806.1593332,0
+ICE.US,D,20210310,000000,112.272,113.211,111.767,112.707,2170697.4931965,0
+ICE.US,D,20210311,000000,113.003,113.32,112.024,112.33,1930714.3449219,0
+ICE.US,D,20210312,000000,112.627,112.894,111.886,112.45,1523322.2147441,0
+ICE.US,D,20210315,000000,112.499,113.112,111.757,112.786,1801461.9968618,0
+ICE.US,D,20210316,000000,113.131,113.507,111.846,112.123,1469219.02682,0
+ICE.US,D,20210317,000000,112.697,112.697,110.868,111.184,2073250.2625449,0
+ICE.US,D,20210318,000000,111.055,111.164,109.098,109.177,2941613.8118575,0
+ICE.US,D,20210319,000000,108.978,110.027,108.347,108.741,3611221.4206076,0
+ICE.US,D,20210322,000000,108.415,109.711,107.793,109.088,1823265.4986614,0
+ICE.US,D,20210323,000000,108.988,110.027,108.751,109.187,1992893.465765,0
+ICE.US,D,20210324,000000,109.225,110.719,108.672,110.116,2029024.2895096,0
+ICE.US,D,20210325,000000,110.224,110.224,109.038,109.799,2099751.6614526,0
+ICE.US,D,20210326,000000,110.176,111.204,109.315,111.125,1881560.8897099,0
+ICE.US,D,20210329,000000,110.7,111.243,109.245,110.768,2010979.1053967,0
+ICE.US,D,20210330,000000,110.076,110.521,108.514,108.771,1917201.1902905,0
+ICE.US,D,20210331,000000,108.484,110.343,108.484,109.215,2260490.5397114,0
+ICE.US,D,20210401,000000,109.939,111.679,109.463,111.669,2000169.390802,0
+ICE.US,D,20210405,000000,112.32,112.884,111.659,112.567,1543270.8310116,0
+ICE.US,D,20210406,000000,112.489,112.687,111.214,111.392,2246012.5209592,0
+ICE.US,D,20210407,000000,111.589,112.34,111.125,112.213,2491165.8845226,0
+ICE.US,D,20210408,000000,113.013,113.626,112.519,113.468,2704711.3513313,0
+ICE.US,D,20210409,000000,113.943,114.694,113.398,114.585,1695063.9826994,0
+ICE.US,D,20210412,000000,114.258,115.277,114.081,115.109,2117626.9323871,0
+ICE.US,D,20210413,000000,114.981,116.592,114.664,116.098,1728602.6190837,0
+ICE.US,D,20210414,000000,116.078,117.274,115.346,115.574,1813763.5087083,0
+ICE.US,D,20210415,000000,116.018,117.226,115.979,117.206,2138927.7743669,0
+ICE.US,D,20210416,000000,117.74,118.412,116.909,118.065,2468987.1577873,0
+ICE.US,D,20210419,000000,117.72,117.877,116.335,117.086,2132428.5952888,0
+ICE.US,D,20210420,000000,117.126,117.838,116.692,117.106,2754553.5617491,0
+ICE.US,D,20210421,000000,117.571,118.194,116.493,116.879,1951612.6544907,0
+ICE.US,D,20210422,000000,116.415,118.125,116.265,117.186,1682345.7790103,0
+ICE.US,D,20210423,000000,117.69,119.262,117.343,118.599,1406576.690288,0
+ICE.US,D,20210426,000000,118.748,119.203,118.115,118.194,1182866.7744076,0
+ICE.US,D,20210427,000000,118.017,118.718,117.6,118.559,1700024.8406791,0
+ICE.US,D,20210428,000000,118.787,118.817,115.881,116.435,2678292.8862369,0
+ICE.US,D,20210429,000000,116.315,116.375,113.34,115.079,3706094.6688824,0
+ICE.US,D,20210430,000000,114.515,115.109,112.914,115.109,3255309.9493545,0
+ICE.US,D,20210503,000000,115.168,115.544,112.529,112.914,2732530.5887606,0
+ICE.US,D,20210504,000000,112.113,112.242,110.768,112.004,3344326.2499105,0
+ICE.US,D,20210505,000000,112.529,113.31,112.004,112.183,2079375.2280749,0
+ICE.US,D,20210506,000000,112.45,112.509,110.551,111.105,2320275.7052359,0
+ICE.US,D,20210507,000000,111.599,112.974,111.184,112.272,2291298.4285841,0
+ICE.US,D,20210510,000000,112.103,113.359,111.619,111.747,1782562.1899164,0
+ICE.US,D,20210511,000000,110.778,111.332,109.552,110.571,1947887.7126071,0
+ICE.US,D,20210512,000000,110.472,111.471,108.929,108.998,2658390.7938159,0
+ICE.US,D,20210513,000000,109.859,110.897,109.405,109.691,2815983.2441083,0
+ICE.US,D,20210514,000000,110.215,111.223,109.642,110.748,2212279.6980851,0
+ICE.US,D,20210517,000000,110.976,111.145,109.463,109.977,1572665.8108938,0
+ICE.US,D,20210518,000000,109.76,109.909,108.207,108.307,2236200.0349002,0
+ICE.US,D,20210519,000000,107.565,108.534,106.626,108.287,3326307.3618847,0
+ICE.US,D,20210520,000000,108.484,110.324,108.207,109.492,3107873.8570299,0
+ICE.US,D,20210521,000000,109.869,111.174,109.859,110.66,2637218.3981079,0
+ICE.US,D,20210524,000000,111.145,111.846,110.206,110.472,2268449.1516262,0
+ICE.US,D,20210525,000000,110.758,110.917,109.642,109.889,1627235.2486708,0
+ICE.US,D,20210526,000000,110.591,111.292,109.492,109.879,2565538.2986998,0
+ICE.US,D,20210527,000000,110.324,110.491,109.502,109.552,3626026.1176733,0
+ICE.US,D,20210528,000000,109.929,110.64,109.602,110.383,3265623.0724573,0
+ICE.US,D,20210601,000000,111.342,111.48,107.17,107.377,3878467.5429293,0
+ICE.US,D,20210602,000000,107.624,109.473,107.624,109.285,3335733.4977401,0
+ICE.US,D,20210603,000000,109.018,110.056,108.307,109.138,2565052.8324755,0
+ICE.US,D,20210604,000000,109.492,110.066,108.958,109.701,2421352.8073022,0
+ICE.US,D,20210607,000000,109.75,109.75,107.743,107.96,1954144.158573,0
+ICE.US,D,20210608,000000,108.128,108.958,107.585,108.624,2577530.3258284,0
+ICE.US,D,20210609,000000,108.692,109.245,108.287,108.395,2064380.3900714,0
+ICE.US,D,20210610,000000,108.337,109.483,108.287,109.255,2913051.2042722,0
+ICE.US,D,20210611,000000,109.632,110.65,109.632,110.176,3192553.3259821,0
+ICE.US,D,20210614,000000,110.206,111.402,109.76,111.322,4290780.0755682,0
+ICE.US,D,20210615,000000,111.689,112.47,111.045,111.836,2604305.8108753,0
+ICE.US,D,20210616,000000,112.281,112.687,111.223,111.639,3309211.8710731,0
+ICE.US,D,20210617,000000,111.609,112.213,110.828,111.816,2869044.702426,0
+ICE.US,D,20210618,000000,111.412,111.49,110.166,110.591,7197169.2672998,0
+ICE.US,D,20210621,000000,110.937,112.014,110.027,111.51,3160413.4391564,0
+ICE.US,D,20210622,000000,111.461,112.587,111.342,112.242,2375219.3565607,0
+ICE.US,D,20210623,000000,114.22,114.882,113.408,114.397,3246407.712466,0
+ICE.US,D,20210624,000000,114.625,115.831,114.318,115.811,3122529.8800643,0
+ICE.US,D,20210625,000000,116.385,117.166,116.028,117.017,5363967.8932473,0
+ICE.US,D,20210628,000000,116.929,117.353,115.534,116.503,3221690.4019327,0
+ICE.US,D,20210629,000000,116.779,117.146,116.207,116.473,1610828.5130649,0
+ICE.US,D,20210630,000000,116.375,116.612,115.979,116.415,1785255.5160734,0
+ICE.US,D,20210701,000000,116.612,116.979,116.395,116.552,2000522.3652026,0
+ICE.US,D,20210702,000000,116.819,116.849,116.256,116.542,1376927.8520258,0
+ICE.US,D,20210706,000000,116.76,116.889,114.931,115.702,2244028.1777673,0
+ICE.US,D,20210707,000000,116.503,116.809,115.416,115.722,2245133.6248155,0
+ICE.US,D,20210708,000000,114.605,115.949,114.268,115.781,2219835.7775889,0
+ICE.US,D,20210709,000000,115.801,116.702,115.673,116.672,1642939.0696394,0
+ICE.US,D,20210712,000000,116.692,117.046,116.285,116.76,2347437.5404863,0
+ICE.US,D,20210713,000000,116.74,116.998,116.138,116.405,1386131.4825284,0
+ICE.US,D,20210714,000000,116.018,116.405,115.198,115.901,2979578.2819868,0
+ICE.US,D,20210715,000000,115.346,116.138,115.228,115.712,1638755.9690066,0
+ICE.US,D,20210716,000000,116.078,116.552,115.465,115.781,1463442.9901387,0
+ICE.US,D,20210719,000000,114.981,116.118,114.378,115.099,3777446.0672012,0
+ICE.US,D,20210720,000000,115.277,117.353,115.149,116.839,2223703.3251759,0
+ICE.US,D,20210721,000000,117.196,118.511,117.056,117.917,1572028.6364744,0
+ICE.US,D,20210722,000000,118.283,118.332,117.323,118.055,1572014.4770428,0
+ICE.US,D,20210723,000000,118.224,119.252,118.075,119.015,1373686.3535905,0
+ICE.US,D,20210726,000000,118.807,118.836,117.483,118.115,1308793.6788311,0
+ICE.US,D,20210727,000000,117.967,119.49,117.551,118.728,1980070.0777273,0
+ICE.US,D,20210728,000000,119.034,119.46,118.234,118.975,1705321.4794639,0
+ICE.US,D,20210729,000000,117.513,120.053,117.443,118.501,3529636.7988354,0
+ICE.US,D,20210730,000000,117.423,119.044,117.303,117.521,2428080.5600609,0
+ICE.US,D,20210802,000000,117.937,118.302,116.939,117.126,2032418.5075281,0
+ICE.US,D,20210803,000000,116.849,117.255,115.287,116.819,2300617.3573149,0
+ICE.US,D,20210804,000000,116.789,117.483,116.216,117.226,1487721.3582943,0
+ICE.US,D,20210805,000000,117.62,117.66,116.285,117.116,1631658.0482519,0
+ICE.US,D,20210806,000000,117.58,117.917,117.176,117.69,1535285.9230095,0
+ICE.US,D,20210809,000000,117.867,118.204,116.959,117.66,1440674.6242182,0
+ICE.US,D,20210810,000000,117.907,117.907,116.464,117.284,1811311.9042756,0
+ICE.US,D,20210811,000000,117.66,117.77,116.226,116.435,1631964.498806,0
+ICE.US,D,20210812,000000,116.178,116.178,114.991,115.761,1767234.6052717,0
+ICE.US,D,20210813,000000,115.722,115.841,114.417,114.635,1383146.8766369,0
+ICE.US,D,20210816,000000,114.2,115.821,113.715,115.761,1535240.410551,0
+ICE.US,D,20210817,000000,115.346,116.028,114.832,115.337,1706577.6233194,0
+ICE.US,D,20210818,000000,115.495,115.584,113.092,113.171,2492847.8227123,0
+ICE.US,D,20210819,000000,112.073,114.535,111.816,114.14,2101760.2779557,0
+ICE.US,D,20210820,000000,114.477,115.643,113.952,114.892,2021362.0142693,0
+ICE.US,D,20210823,000000,115.435,116.435,115.257,115.791,1533737.4880316,0
+ICE.US,D,20210824,000000,116.018,116.108,114.852,115.139,1009370.248329,0
+ICE.US,D,20210825,000000,115.337,115.633,114.941,115.04,1057332.2885154,0
+ICE.US,D,20210826,000000,115.208,115.505,114.882,115.277,1538730.7104262,0
+ICE.US,D,20210827,000000,115.495,116.285,115.277,116.128,1629903.2901286,0
+ICE.US,D,20210830,000000,116.415,117.77,116.138,117.056,1401410.5205508,0
+ICE.US,D,20210831,000000,117.246,117.63,116.899,117.226,2446893.3876411,0
+ICE.US,D,20210901,000000,117.423,118.629,116.652,118.302,1426539.465987,0
+ICE.US,D,20210902,000000,118.619,119.153,117.7,118.412,1403872.2388633,0
+ICE.US,D,20210903,000000,118.144,119.331,118.144,118.787,1911547.5315532,0
+ICE.US,D,20210907,000000,118.689,118.689,116.118,116.455,2986859.2639637,0
+ICE.US,D,20210908,000000,116.345,117.62,115.969,117.433,2565952.9677664,0
+ICE.US,D,20210909,000000,117.59,118.491,117.106,117.146,2140998.085536,0
+ICE.US,D,20210910,000000,117.69,117.69,116.435,116.552,1931025.8524159,0
+ICE.US,D,20210913,000000,117.363,118.283,115.06,116.265,2706931.3479197,0
+ICE.US,D,20210914,000000,116.652,117.026,116.226,116.959,1964274.2204537,0
+ICE.US,D,20210915,000000,117.156,117.74,116.425,116.789,3243100.4738129,0
+ICE.US,D,20210916,000000,116.76,117.294,116.335,116.959,2084381.5985131,0
+ICE.US,D,20210917,000000,116.513,116.769,115.346,115.752,4169821.1088401,0
+ICE.US,D,20210920,000000,114.535,115.594,113.705,114.892,2830610.9482798,0
+ICE.US,D,20210921,000000,115.069,116.028,114.575,114.802,2688561.5082692,0
+ICE.US,D,20210922,000000,115.346,115.584,114.545,114.971,2772032.3686003,0
+ICE.US,D,20210923,000000,115.495,117.274,115.356,116.939,2122625.2117216,0
+ICE.US,D,20210924,000000,116.682,117.927,116.415,117.76,1826486.7693373,0
+ICE.US,D,20210927,000000,117.937,117.937,115.92,116.672,2779926.2516854,0
+ICE.US,D,20210928,000000,116.048,116.335,113.754,114.625,2805381.8754348,0
+ICE.US,D,20210929,000000,115.06,116.345,114.832,114.961,2487968.887158,0
+ICE.US,D,20210930,000000,115.277,115.742,112.844,112.924,2493882.4726029,0
+ICE.US,D,20211001,000000,113.497,114.258,112.014,113.488,2507027.4820143,0
+ICE.US,D,20211004,000000,113.32,114.298,112.043,112.806,2514090.00419,0
+ICE.US,D,20211005,000000,113.675,116.542,113.32,116.128,2612772.1395498,0
+ICE.US,D,20211006,000000,115.891,120.645,115.673,120.587,4727592.4703275,0
+ICE.US,D,20211007,000000,121.655,124.957,121.555,124.304,3710619.6186482,0
+ICE.US,D,20211008,000000,124.64,126.114,123.919,125.985,2159791.6967448,0
+ICE.US,D,20211011,000000,126.045,127.231,125.194,125.461,2298910.134426,0
+ICE.US,D,20211012,000000,125.818,126.647,125.134,125.431,2045828.5005867,0
+ICE.US,D,20211013,000000,125.926,126.49,124.533,126.232,1963466.1214678,0
+ICE.US,D,20211014,000000,127.34,127.518,126.4,126.628,2248127.3331988,0
+ICE.US,D,20211015,000000,127.656,127.656,126.312,127.241,2416065.2710091,0
+ICE.US,D,20211018,000000,128.833,129.189,127.201,128.141,2147680.3258361,0
+ICE.US,D,20211019,000000,128.398,128.992,128.102,128.743,1443031.1581821,0
+ICE.US,D,20211020,000000,129.179,129.565,127.666,128.062,1424185.966187,0
+ICE.US,D,20211021,000000,128.092,128.398,127.093,127.458,1788526.3447598,0
+ICE.US,D,20211022,000000,127.598,129.683,127.588,129.426,1602324.7630357,0
+ICE.US,D,20211025,000000,129.673,131.018,129.129,130.84,1557945.0590294,0
+ICE.US,D,20211026,000000,131.859,133.569,131.463,131.503,2441861.7325035,0
+ICE.US,D,20211027,000000,131.117,132.481,130.622,130.761,2240828.1462387,0
+ICE.US,D,20211028,000000,130.919,135.714,130.919,133.252,3220320.982625,0
+ICE.US,D,20211029,000000,132.858,136.526,132.818,136.169,2632395.0888918,0
+ICE.US,D,20211101,000000,136.574,137.02,134.686,134.865,1890379.1813971,0
+ICE.US,D,20211102,000000,135.122,137.474,135.072,136.516,2564529.9448964,0
+ICE.US,D,20211103,000000,136.011,136.673,133.846,134.913,2203361.2789892,0
+ICE.US,D,20211104,000000,135.21,136.031,133.776,134.261,3588445.9749714,0
+ICE.US,D,20211105,000000,134.913,135.705,133.401,133.826,2524523.4824609,0
+ICE.US,D,20211108,000000,134.172,134.508,132.906,133.499,2475284.0592717,0
+ICE.US,D,20211109,000000,133.302,133.717,132.688,133.242,2405582.2347278,0
+ICE.US,D,20211110,000000,132.848,133.312,131.562,131.987,2090854.481504,0
+ICE.US,D,20211111,000000,131.78,132.431,131.325,131.78,1523939.1614042,0
+ICE.US,D,20211112,000000,132.373,133.164,131.849,133.055,3168511.6226107,0
+ICE.US,D,20211115,000000,133.43,133.896,132.601,133.055,1390236.7062879,0
+ICE.US,D,20211116,000000,133.242,134.538,133.125,133.816,1773306.9786276,0
+ICE.US,D,20211117,000000,133.489,134.251,132.551,134.014,2012739.9318479,0
+ICE.US,D,20211118,000000,134.518,134.597,133.105,133.135,1714651.5334625,0
+ICE.US,D,20211119,000000,133.035,133.085,131.028,131.087,2518904.2109145,0
+ICE.US,D,20211122,000000,131.443,132.551,130.583,130.781,1920193.8872858,0
+ICE.US,D,20211123,000000,130.257,130.691,128.743,129.87,2364076.8953247,0
+ICE.US,D,20211124,000000,129.93,130.385,129.149,130.089,2041463.3501199,0
+ICE.US,D,20211126,000000,128.992,130.03,127.093,127.528,1565045.0025601,0
+ICE.US,D,20211129,000000,128.556,130.414,128.349,129.723,2313426.5859212,0
+ICE.US,D,20211130,000000,128.655,130.375,128.121,128.556,4111636.970468,0
+ICE.US,D,20211201,000000,129.92,130.761,126.826,126.875,2893283.6264509,0
+ICE.US,D,20211202,000000,127.311,130.336,126.934,129.05,2693378.7491575,0
+ICE.US,D,20211203,000000,129.574,129.861,126.42,128.032,2648444.8045453,0
+ICE.US,D,20211206,000000,129.426,129.613,128.102,128.695,1920921.0752343,0
+ICE.US,D,20211207,000000,130.197,132.057,129.763,131.79,3142885.0742947,0
+ICE.US,D,20211208,000000,132.047,133.678,131.532,133.322,1837831.5081669,0
+ICE.US,D,20211209,000000,132.748,133.183,131.65,132.373,2130778.0101262,0
+ICE.US,D,20211210,000000,132.965,133.717,132.106,133.302,1772006.3337015,0
+ICE.US,D,20211213,000000,133.352,133.915,132.778,133.342,2762066.1515703,0
+ICE.US,D,20211214,000000,132.591,132.768,129.743,131.592,2853369.2003206,0
+ICE.US,D,20211215,000000,131.859,133.025,130.84,132.888,1720880.6719532,0
+ICE.US,D,20211216,000000,133.519,134.795,133.125,134.063,2640461.9193192,0
+ICE.US,D,20211217,000000,133.658,133.697,131.315,131.493,4270216.5354165,0
+ICE.US,D,20211220,000000,130.297,130.889,129.04,130.682,1538153.207897,0
+ICE.US,D,20211221,000000,131.493,132.354,130.682,132.164,1738114.7229165,0
+ICE.US,D,20211222,000000,132.007,133.421,131.483,133.332,1099085.4179704,0
+ICE.US,D,20211223,000000,133.678,134.686,133.45,133.915,1229677.8550872,0
+ICE.US,D,20211227,000000,133.925,135.883,133.925,135.803,865019.90069269,0
+ICE.US,D,20211228,000000,135.853,136.288,135.467,135.685,1048352.1747536,0
+ICE.US,D,20211229,000000,136.011,136.506,135.19,135.299,959718.17884914,0
+ICE.US,D,20211230,000000,135.437,136.04,134.745,134.845,768907.7021579,0
+ICE.US,D,20211231,000000,134.548,135.487,134.548,134.835,869154.4547031,0
+ICE.US,D,20220103,000000,134.597,134.765,131.295,132.057,1817749.3886876,0
+ICE.US,D,20220104,000000,132.324,132.906,130.751,132.174,1883921.4692258,0
+ICE.US,D,20220105,000000,132.431,132.935,130.424,130.514,1873303.9183448,0
+ICE.US,D,20220106,000000,130.781,131.523,129.535,131.275,2237373.2449422,0
+ICE.US,D,20220107,000000,131.354,131.937,129.683,131.364,1990380.1666662,0
+ICE.US,D,20220110,000000,130.385,130.85,128.606,129.643,2546439.2483249,0
+ICE.US,D,20220111,000000,129.673,130.187,127.458,130.089,2515315.8064065,0
+ICE.US,D,20220112,000000,130.356,131.997,130.137,131.592,2187200.3106593,0
+ICE.US,D,20220113,000000,131.987,132.214,127.399,127.725,1920932.2005019,0
+ICE.US,D,20220114,000000,126.757,126.816,123.849,124.81,3680677.4778755,0
+ICE.US,D,20220118,000000,123.78,125.214,122.505,124.59,3241272.8957561,0
+ICE.US,D,20220119,000000,125.077,126.5,124.028,124.028,2586305.1278329,0
+ICE.US,D,20220120,000000,124.69,126.213,124.076,124.333,2784135.6484053,0
+ICE.US,D,20220121,000000,124.413,125.639,123.622,123.859,4506170.3140292,0
+ICE.US,D,20220124,000000,121.852,124.166,119.42,123.543,4069960.7064985,0
+ICE.US,D,20220125,000000,121.981,123.187,120.004,122.199,3209914.8118292,0
+ICE.US,D,20220126,000000,123.563,123.969,119.262,120.418,3128261.4156752,0
+ICE.US,D,20220127,000000,121.675,123.434,119.815,120.665,3301896.5019053,0
+ICE.US,D,20220128,000000,120.725,122.782,118.876,122.594,3789718.2487967,0
+ICE.US,D,20220131,000000,122.802,125.095,122.663,124.867,3066244.1169069,0
+ICE.US,D,20220201,000000,125.244,125.531,123.514,125.244,2388941.8685014,0
+ICE.US,D,20220202,000000,124.997,127.369,124.819,127.201,2621648.080351,0
+ICE.US,D,20220203,000000,125.461,126.757,123.879,126.085,2961573.5533926,0
+ICE.US,D,20220204,000000,125.639,128.912,125.184,127.923,4361746.1350714,0
+ICE.US,D,20220207,000000,127.962,128.161,125.501,125.876,1821046.513461,0
+ICE.US,D,20220208,000000,125.214,126.272,122.752,125.788,3449124.2483086,0
+ICE.US,D,20220209,000000,127.181,128.853,127.014,127.221,2204029.8064355,0
+ICE.US,D,20220210,000000,125.204,126.826,124.493,124.927,2708417.0768437,0
+ICE.US,D,20220211,000000,124.828,125.659,123.138,124.146,3061746.4746162,0
+ICE.US,D,20220214,000000,124.086,124.837,122.179,123.078,2775425.5752307,0
+ICE.US,D,20220215,000000,124.71,125.274,123.009,123.444,2284460.434537,0
+ICE.US,D,20220216,000000,122.841,124.79,122.555,123.939,2637572.3838966,0
+ICE.US,D,20220217,000000,123.157,123.296,121.358,121.506,3060376.0439205,0
+ICE.US,D,20220218,000000,121.793,122.436,120.379,121.131,2365509.0206864,0
+ICE.US,D,20220222,000000,121.131,122.109,120.725,121.378,2549526.0044012,0
+ICE.US,D,20220223,000000,121.605,124.333,121.486,121.942,4066512.8849178,0
+ICE.US,D,20220224,000000,119.243,126.262,119.193,126.114,5182523.8805214,0
+ICE.US,D,20220225,000000,125.945,126.984,124.571,126.657,4054709.9873393,0
+ICE.US,D,20220228,000000,124.63,126.944,124.63,126.312,3406291.9678925,0
+ICE.US,D,20220301,000000,126.351,127.271,125.234,125.945,3913634.5139412,0
+ICE.US,D,20220302,000000,127.588,128.843,126.677,128.111,2498607.6771862,0
+ICE.US,D,20220303,000000,128.645,130.84,128.418,129.545,2935604.1445556,0
+ICE.US,D,20220304,000000,129.1,133.935,128.418,133.776,4408759.4933445,0
+ICE.US,D,20220307,000000,133.994,135.289,130.454,130.514,5446395.0011963,0
+ICE.US,D,20220308,000000,129.149,129.317,122.851,122.91,5086615.9823561,0
+ICE.US,D,20220309,000000,124.513,127.558,122.88,126.954,3287340.6062796,0
+ICE.US,D,20220310,000000,124.81,127.845,124.81,127.725,3505670.9495618,0
+ICE.US,D,20220311,000000,127.488,128.082,124.403,124.571,2619141.860968,0
+ICE.US,D,20220314,000000,124.79,126.618,123.8,124.433,2597404.0993862,0
+ICE.US,D,20220315,000000,125.837,128.763,125.214,128.418,2603986.2122777,0
+ICE.US,D,20220316,000000,128.972,130.356,127.661,130.137,2457826.4915678,0
+ICE.US,D,20220317,000000,129.98,132.106,129.98,132.096,2101107.9327168,0
+ICE.US,D,20220318,000000,132.521,135.853,132.491,135.359,3113419.2972547,0
+ICE.US,D,20220321,000000,134.716,135.665,133.727,134.439,1795078.1160121,0
+ICE.US,D,20220322,000000,134.37,135.369,134.093,134.865,1989428.450589,0
+ICE.US,D,20220323,000000,134.469,134.503,133.173,133.382,2328377.9342421,0
+ICE.US,D,20220324,000000,133.954,134.123,132.556,133.569,2582348.5781047,0
+ICE.US,D,20220325,000000,134.093,134.35,132.995,133.737,2184641.499102,0
+ICE.US,D,20220328,000000,133.648,134.071,133.193,133.658,1818685.9339453,0
+ICE.US,D,20220329,000000,133.756,133.959,130,131.156,2549038.5154009,0
+ICE.US,D,20220330,000000,131.156,133.173,131.156,132.838,1883075.948885,0
+ICE.US,D,20220331,000000,132.758,134.508,130.622,130.632,3300682.8363446,0
+ICE.US,D,20220401,000000,130.642,131.552,130.03,131.206,1750905.7465392,0
+ICE.US,D,20220404,000000,131.206,131.433,128.581,129.149,1706960.939359,0
+ICE.US,D,20220405,000000,129.278,132.017,128.556,129.06,2199525.0844291,0
+ICE.US,D,20220406,000000,128.299,128.952,126.924,127.676,3403065.6402767,0
+ICE.US,D,20220407,000000,127.656,128.912,126.657,128.418,3652895.6618012,0
+ICE.US,D,20220408,000000,128.942,130.811,128.219,128.428,5357328.1312418,0
+ICE.US,D,20220411,000000,128.032,128.329,125.294,126.657,4053334.4997037,0
+ICE.US,D,20220412,000000,126.45,127.815,123.197,123.425,2988748.5366867,0
+ICE.US,D,20220413,000000,123.335,124.68,122.821,124.413,2072747.602725,0
+ICE.US,D,20220414,000000,124.314,125.105,122.643,123.128,4350966.7621156,0
+ICE.US,D,20220418,000000,122.603,123.187,120.715,121.239,2070190.8139437,0
+ICE.US,D,20220419,000000,121.219,121.665,120.191,121.546,4085930.5225026,0
+ICE.US,D,20220420,000000,121.783,123.954,121.234,122.456,2608422.1599023,0
+ICE.US,D,20220421,000000,123.088,123.088,119.034,119.35,2915264.1211448,0
+ICE.US,D,20220422,000000,119.074,119.607,115.771,115.93,3940489.8986374,0
+ICE.US,D,20220425,000000,115.257,115.604,113.211,115.534,5505562.2086727,0
+ICE.US,D,20220426,000000,115.692,115.821,112.944,113.043,3143841.8473118,0
+ICE.US,D,20220427,000000,113.073,116.023,112.904,115.386,3582851.9881242,0
+ICE.US,D,20220428,000000,116.265,118.249,115.523,117.907,2955841.0063938,0
+ICE.US,D,20220429,000000,117.017,118.125,114.229,114.506,3683212.0161216,0
+ICE.US,D,20220502,000000,113.962,115.367,110.463,112.203,2857802.1137813,0
+ICE.US,D,20220503,000000,112.193,113.933,111.966,113.191,3746280.1469881,0
+ICE.US,D,20220504,000000,113.379,113.507,101.841,108.624,8431375.1063166,0
+ICE.US,D,20220505,000000,106.952,107.268,99.7544,100.486,9500401.0625103,0
+ICE.US,D,20220506,000000,100.219,100.337,97.559,98.6862,8086829.6130403,0
+ICE.US,D,20220509,000000,96.768,100.861,95.4629,95.8979,5566522.6070152,0
+ICE.US,D,20220510,000000,98.0731,98.9432,94.3555,95.3838,5275120.4944819,0
+ICE.US,D,20220511,000000,94.7708,96.6395,93.4557,93.4854,4098948.09703,0
+ICE.US,D,20220512,000000,93.2283,96.0956,92.467,94.4247,4146312.4069277,0
+ICE.US,D,20220513,000000,95.4727,98.1325,94.6916,97.1635,4029868.2760858,0
+ICE.US,D,20220516,000000,96.7087,97.1734,95.1564,96.2144,2843823.7206849,0
+ICE.US,D,20220517,000000,97.7272,98.3797,96.2638,98.004,3381891.2217928,0
+ICE.US,D,20220518,000000,96.7581,97.2526,93.6239,94.0391,3217499.2101961,0
+ICE.US,D,20220519,000000,92.9218,95.8287,92.3978,94.8202,3713742.7846913,0
+ICE.US,D,20220520,000000,95.3936,96.7878,94.6249,96.5209,3272722.0046,0
+ICE.US,D,20220523,000000,97.9643,97.9643,95.5913,97.0052,3058432.1562472,0
+ICE.US,D,20220524,000000,96.5603,97.6381,95.4135,97.2526,2193388.9936314,0
+ICE.US,D,20220525,000000,96.5011,97.4453,95.5321,96.422,4494260.209326,0
+ICE.US,D,20220526,000000,97.0152,99.0026,96.1353,98.4093,3686874.2519514,0
+ICE.US,D,20220527,000000,99.5564,101.544,99.0916,101.544,2510371.1306342,0
+ICE.US,D,20220531,000000,101.128,101.731,100.569,101.237,4168976.5998874,0
+ICE.US,D,20220601,000000,101.167,102.325,100.387,100.841,3219107.3170641,0
+ICE.US,D,20220602,000000,101.237,101.939,100.713,101.741,2322288.3672908,0
+ICE.US,D,20220603,000000,100.99,101.391,99.7644,99.8032,2393809.6787881,0
+ICE.US,D,20220606,000000,99.9915,101.618,99.4205,99.7245,2398672.432135,0
+ICE.US,D,20220607,000000,99.1706,100.763,99.0323,100.614,3543318.8552574,0
+ICE.US,D,20220608,000000,101.05,102.493,100.1,100.239,2822784.8281887,0
+ICE.US,D,20220609,000000,99.0916,100.1,98.2709,98.3797,2330778.9692765,0
+ICE.US,D,20220610,000000,97.0349,97.6776,95.9473,96.679,2736144.2779679,0
+ICE.US,D,20220613,000000,95.2849,96.8767,94.1577,95.7298,3029497.3578901,0
+ICE.US,D,20220614,000000,95.4321,95.7,92.8313,93.3574,4004894.3794681,0
+ICE.US,D,20220615,000000,94.1316,96.2162,92.9306,94.9258,3110432.7117654,0
+ICE.US,D,20220616,000000,93.0299,94.5387,92.6626,94.1516,2638196.2405385,0
+ICE.US,D,20220617,000000,93.2383,94.0026,89.3869,89.6649,10253497.055536,0
+ICE.US,D,20220621,000000,90.8064,93.4269,90.5483,93.1192,4584224.4703884,0
+ICE.US,D,20220622,000000,91.8685,94.4989,91.6004,93.2681,2856183.4623669,0
+ICE.US,D,20220623,000000,94.102,96.1963,93.8845,95.9681,2147382.9728566,0
+ICE.US,D,20220624,000000,96.3254,97.2287,95.4916,97.189,3086897.4016364,0
+ICE.US,D,20220627,000000,97.6059,98.4,96.6828,97.9533,3166706.0996818,0
+ICE.US,D,20220628,000000,97.9633,98.6283,96.0077,96.0375,3016073.8688611,0
+ICE.US,D,20220629,000000,95.8192,96.5736,94.8067,95.7,2211073.9829148,0
+ICE.US,D,20220630,000000,94.7074,94.8067,92.6427,93.3475,2938755.5092559,0
+ICE.US,D,20220701,000000,93.1688,94.7173,92.335,94.5287,2310944.4122295,0
+ICE.US,D,20220705,000000,93.8239,95.3775,92.9951,95.3129,4345205.3733111,0
+ICE.US,D,20220706,000000,95.5908,96.2261,94.2012,94.7968,2123957.47134,0
+ICE.US,D,20220707,000000,94.9456,96.6332,94.8464,95.9681,1684366.3954016,0
+ICE.US,D,20220708,000000,95.1045,95.849,94.8442,95.164,1269557.8136493,0
+ICE.US,D,20220711,000000,94.5585,94.9358,93.417,93.8438,1860144.7984735,0
+ICE.US,D,20220712,000000,94.2012,95.7398,92.4938,92.6526,2271396.1856334,0
+ICE.US,D,20220713,000000,91.4714,94.3004,91.1665,93.7942,3403262.0586174,0
+ICE.US,D,20220714,000000,92.4938,93.2086,91.8089,92.9306,3069276.6453026,0
+ICE.US,D,20220715,000000,94.2706,95.2733,94.087,95.1243,3362968.3423588,0
+ICE.US,D,20220718,000000,96.1369,96.4446,93.963,94.1814,2720135.6286328,0
+ICE.US,D,20220719,000000,94.767,96.3155,94.1316,96.0971,2274067.8593969,0
+ICE.US,D,20220720,000000,96.504,98.1766,96.1567,97.7151,3202610.4936977,0
+ICE.US,D,20220721,000000,97.5662,98.8566,97.1692,98.7375,2821724.7138451,0
+ICE.US,D,20220722,000000,98.7474,99.7504,97.5662,98.3802,2908097.7505944,0
+ICE.US,D,20220725,000000,98.6779,98.9487,97.3776,98.2412,1723154.0210582,0
+ICE.US,D,20220726,000000,97.5066,97.8441,96.0574,96.9209,1955259.205225,0
+ICE.US,D,20220727,000000,96.9309,97.2684,95.4122,96.7919,2381075.8485207,0
+ICE.US,D,20220728,000000,97.2684,102.291,97.0798,101.805,3056522.7275629,0
+ICE.US,D,20220729,000000,101.149,102.103,100.573,101.239,2283189.0261595,0
+ICE.US,D,20220801,000000,100.217,100.931,99.3231,99.6607,1967061.1125173,0
+ICE.US,D,20220802,000000,99.0056,100.773,98.8268,99.9188,2098516.1254791,0
+ICE.US,D,20220803,000000,100.385,102.692,100.385,102.261,2580844.9148669,0
+ICE.US,D,20220804,000000,106.004,107.513,105.338,106.649,3828978.9674854,0
+ICE.US,D,20220805,000000,105.557,106.212,103.274,104.246,2793801.0888918,0
+ICE.US,D,20220808,000000,104.842,105.318,103.115,103.532,1825652.8051424,0
+ICE.US,D,20220809,000000,103.294,104.178,102.857,104.138,1608879.5225618,0
+ICE.US,D,20220810,000000,105.328,106.113,104.659,105.269,1792709.2139888,0
+ICE.US,D,20220811,000000,105.984,107.145,105.458,105.845,1951823.9082666,0
+ICE.US,D,20220812,000000,106.47,109.011,106.44,108.873,1986134.5662744,0
+ICE.US,D,20220815,000000,108.595,109.547,108.177,108.793,2567117.8308921,0
+ICE.US,D,20220816,000000,108.108,110.729,107.979,110.242,2164548.376045,0
+ICE.US,D,20220817,000000,109.667,111.036,109.2,110.878,1891055.4191691,0
+ICE.US,D,20220818,000000,110.828,112.238,110.505,111.79,2355571.0352967,0
+ICE.US,D,20220819,000000,110.848,111.225,108.049,108.287,4564642.2703075,0
+ICE.US,D,20220822,000000,106.718,108.435,105.954,107.036,2329614.8986014,0
+ICE.US,D,20220823,000000,106.937,106.937,105.155,105.666,1509639.7372049,0
+ICE.US,D,20220824,000000,105.606,106.321,105.253,106.133,2544440.8412934,0
+ICE.US,D,20220825,000000,106.46,107.016,105.22,106.222,1869035.2664081,0
+ICE.US,D,20220826,000000,106.212,106.391,102.748,102.827,1696770.7389347,0
+ICE.US,D,20220829,000000,102.311,102.361,100.793,100.841,3141802.7152801,0
+ICE.US,D,20220830,000000,101.139,101.735,99.4323,99.7703,2961502.0107285,0
+ICE.US,D,20220831,000000,100.613,101.249,99.8789,100.107,3027655.15151,0
+ICE.US,D,20220901,000000,99.5217,101.348,98.3405,101.289,2733618.9173397,0
+ICE.US,D,20220902,000000,102.261,102.755,100.082,100.535,2378250.0397325,0
+ICE.US,D,20220906,000000,100.653,100.951,99.0056,99.1743,2579465.7589913,0
+ICE.US,D,20220907,000000,98.9856,101.676,98.9856,101.547,2298691.1814659,0
+ICE.US,D,20220908,000000,101.081,102.678,100.613,102.45,1916624.7071746,0
+ICE.US,D,20220909,000000,102.668,103.135,101.993,102.639,2092465.5701912,0
+ICE.US,D,20220912,000000,103.006,103.383,102.589,103.324,2090409.4291086,0
+ICE.US,D,20220913,000000,101.249,101.388,98.946,99.1246,2605497.4520713,0
+ICE.US,D,20220914,000000,99.9487,100.147,98.2015,99.1246,2461676.377478,0
+ICE.US,D,20220915,000000,98.9154,99.8022,97.8492,98.0385,1345580.548355,0
+ICE.US,D,20220916,000000,97.2713,97.7695,96.4343,96.9225,3148063.1967281,0
+ICE.US,D,20220919,000000,96.5539,97.1318,95.8115,96.6734,2260301.02141,0
+ICE.US,D,20220920,000000,96.0058,96.2749,93.445,94.5112,3106640.2297453,0
+ICE.US,D,20220921,000000,95.1788,95.7667,93.2258,93.2756,3842218.789963,0
+ICE.US,D,20220922,000000,93.1262,94.2123,92.6379,93.724,2663127.9595391,0
+ICE.US,D,20220923,000000,93.1262,93.6144,91.6315,92.9069,2990899.7933256,0
+ICE.US,D,20220926,000000,92.5283,92.7176,91.223,91.2628,4220088.5786572,0
+ICE.US,D,20220927,000000,91.8607,92.06,90.1767,91.1732,3663889.7808994,0
+ICE.US,D,20220928,000000,91.4322,92.9468,90.6152,92.7176,3876066.6980776,0
+ICE.US,D,20220929,000000,91.7411,92.0301,90.3461,90.4258,2438853.8299076,0
+ICE.US,D,20220930,000000,90.2664,92.2403,89.9974,90.0273,3018514.4355909,0
+ICE.US,D,20221003,000000,90.6152,92.9269,90.0372,92.4884,2194949.5795206,0
+ICE.US,D,20221004,000000,93.435,94.5311,93.1036,93.8237,3764467.0529788,0
+ICE.US,D,20221005,000000,93.5397,94.1923,92.7774,93.0763,2254182.1642399,0
+ICE.US,D,20221006,000000,92.7774,93.5347,92.4585,93.0165,3308113.9139042,0
+ICE.US,D,20221007,000000,92.1895,92.4187,88.8913,89.6984,3901274.7437389,0
+ICE.US,D,20221010,000000,90.0173,90.366,89.26,89.9376,2329252.3223561,0
+ICE.US,D,20221011,000000,89.9276,91.6614,89.3397,90.4657,3690286.0710891,0
+ICE.US,D,20221012,000000,90.2166,91.4621,89.9874,90.2863,2679945.0318039,0
+ICE.US,D,20221013,000000,88.712,92.5283,88.2835,92.1397,3037588.5703086,0
+ICE.US,D,20221014,000000,92.9169,94.1525,89.5988,89.828,2940159.5440783,0
+ICE.US,D,20221017,000000,90.645,92.2692,90.6378,91.4522,3056044.4967244,0
+ICE.US,D,20221018,000000,93.8436,94.1126,91.6619,92.3788,2840013.8135084,0
+ICE.US,D,20221019,000000,92.06,92.5084,90.2365,91.3027,2205976.9704645,0
+ICE.US,D,20221020,000000,91.5119,91.8158,89.8379,90.0073,2496966.4138722,0
+ICE.US,D,20221021,000000,89.9874,92.8073,89.169,92.7176,4972117.9026491,0
+ICE.US,D,20221024,000000,93.3952,94.292,92.6379,92.9069,2290351.3642414,0
+ICE.US,D,20221025,000000,92.5781,94.84,92.0975,94.8201,3107656.8612548,0
+ICE.US,D,20221026,000000,94.7204,95.6471,93.4649,93.5546,2852833.6070938,0
+ICE.US,D,20221027,000000,94.1824,96.1254,93.5945,95.2884,2620943.2716129,0
+ICE.US,D,20221028,000000,95.0592,96.4741,94.7603,96.3346,1785871.3110139,0
+ICE.US,D,20221031,000000,96.2549,96.514,94.9397,95.2286,2014529.0995135,0
+ICE.US,D,20221101,000000,96.1553,96.3446,93.5596,93.6842,5029251.9913306,0
+ICE.US,D,20221102,000000,93.455,94.4663,92.0002,92.2991,4587317.3565962,0
+ICE.US,D,20221103,000000,92.2792,97.0321,91.9304,95.129,3617500.0722183,0
+ICE.US,D,20221104,000000,96.1354,96.3645,93.8535,96.2749,3185132.6123899,0
+ICE.US,D,20221107,000000,97.341,97.4407,96.2624,97.1517,2089141.6229127,0
+ICE.US,D,20221108,000000,97.3809,100.868,97.0122,99.0748,2945445.4257767,0
+ICE.US,D,20221109,000000,99.0051,99.1545,96.7332,96.9126,1682770.0228966,0
+ICE.US,D,20221110,000000,100.251,102.258,98.7261,102.174,2874101.5784154,0
+ICE.US,D,20221111,000000,102.682,104.266,101.656,103.947,2459383.1627386,0
+ICE.US,D,20221114,000000,103.559,105.492,103.14,103.728,2827962.7659607,0
+ICE.US,D,20221115,000000,104.854,105.841,103.2,104.675,2755225.9427503,0
+ICE.US,D,20221116,000000,104.675,105.552,103.19,103.648,2269836.081599,0
+ICE.US,D,20221117,000000,103.21,104.206,102.114,103.728,2362870.4095273,0
+ICE.US,D,20221118,000000,105.053,105.193,102.851,103.838,1596339.2836479,0
+ICE.US,D,20221121,000000,103.579,105.94,102.742,104.974,2001859.8436639,0
+ICE.US,D,20221122,000000,105.572,105.89,104.426,105.651,1524067.1202489,0
+ICE.US,D,20221123,000000,105.601,107.315,105.033,106.558,1351792.7389213,0
+ICE.US,D,20221125,000000,106.03,107.076,105.935,106.737,820665.49927768,0
+ICE.US,D,20221128,000000,106.04,106.568,104.306,104.705,2269443.6799009,0
+ICE.US,D,20221129,000000,104.555,105.93,104.416,104.964,1419124.2538296,0
+ICE.US,D,20221130,000000,104.725,107.993,104.236,107.923,3516915.7750445,0
+ICE.US,D,20221201,000000,108.501,109.577,107.893,109.139,1751502.5423333,0
+ICE.US,D,20221202,000000,107.584,109.318,106.986,108.86,1176167.3875936,0
+ICE.US,D,20221205,000000,108.481,108.84,106.319,106.707,1848250.1344126,0
+ICE.US,D,20221206,000000,106.727,107.096,105.088,105.362,1877814.7421496,0
+ICE.US,D,20221207,000000,104.655,105.578,102.871,103.16,3054729.800498,0
+ICE.US,D,20221208,000000,103.539,104.625,102.981,104.067,2140984.8119713,0
+ICE.US,D,20221209,000000,103.728,104.346,102.901,102.961,2162890.059708,0
+ICE.US,D,20221212,000000,102.483,104.924,102.283,104.884,2234671.4700882,0
+ICE.US,D,20221213,000000,107.863,107.993,105.312,106,2303373.8819777,0
+ICE.US,D,20221214,000000,105.55,106.87,103.46,103.93,2237566,0
+ICE.US,D,20221215,000000,102.62,103.14,101.34,102.22,2023951,0
+ICE.US,D,20221216,000000,101.15,101.75,100.085,100.76,6124780,0
+ICE.US,D,20221219,000000,100.83,101.6,99.58,100.28,1674149,0
+ICE.US,D,20221220,000000,100.45,101.23,99.87,100.39,1639327,0
+ICE.US,D,20221221,000000,100.83,102.83,100.81,102.55,2415658,0
+ICE.US,D,20221222,000000,101.33,102.51,100.75,102.46,2161403,0
+ICE.US,D,20221223,000000,102.5,103.22,102.15,102.81,1321169,0
+ICE.US,D,20221227,000000,102.79,103.15,101.64,102.11,2693546,0
+ICE.US,D,20221228,000000,102.81,103.52,102.22,102.27,1587336,0
+ICE.US,D,20221229,000000,103.14,104.62,102.865,104.1,993846,0
+ICE.US,D,20221230,000000,103.24,103.9,101.5,102.59,1175529,0
+ICE.US,D,20230103,000000,103.62,104.47,102.42,103.23,1919717,0
+ICE.US,D,20230104,000000,104.44,104.76,103.3574,103.93,1527135,0
+ICE.US,D,20230105,000000,102.95,103.67,102.38,102.58,1223466,0
+ICE.US,D,20230106,000000,103.41,105.25,102.15,104.9,1594508,0
+ICE.US,D,20230109,000000,105.28,106.56,104.85,105.24,3975483,0
+ICE.US,D,20230110,000000,105.11,106.85,104.85,106.65,1468117,0
+ICE.US,D,20230111,000000,107.27,109.07,106.89,108.69,2651608,0
+ICE.US,D,20230112,000000,109,109.59,107.72,109.03,2816215,0
+ICE.US,D,20230113,000000,108.09,108.26,106.38,107.63,1726283,0
+ICE.US,D,20230117,000000,107.45,108.4,106.96,107.41,2424044,0
+ICE.US,D,20230118,000000,107.65,108.86,107.25,107.67,2399838,0
+ICE.US,D,20230119,000000,107.06,107.8,106.3,106.92,2182430,0
+ICE.US,D,20230120,000000,107.05,108.57,106.5,108.48,1688942,0
+ICE.US,D,20230123,000000,108.57,109.58,107.66,108.67,1963962,0
+ICE.US,D,20230124,000000,108.8,108.85,105.785,106.25,2516231,0
+ICE.US,D,20230125,000000,104.92,106.99,104.2,106.49,2384108,0
+ICE.US,D,20230126,000000,106.93,108.28,106.35,108.19,1339966,0
+ICE.US,D,20230127,000000,107.35,108.46,106.425,107.94,3466474,0
+ICE.US,D,20230130,000000,107.26,108.16,106.56,106.66,1966326,0
+ICE.US,D,20230131,000000,106.76,107.59,106.51,107.55,2150508,0
+ICE.US,D,20230201,000000,106.82,109.56,106.78,109.01,2438337,0
+ICE.US,D,20230202,000000,110.34,111.285,107.485,108.33,3469041,0
+ICE.US,D,20230203,000000,107.33,108.65,106.31,107.66,2314087,0
+ICE.US,D,20230206,000000,106.53,108.59,105.61,108.32,2097599,0
+ICE.US,D,20230207,000000,107.49,109.65,107.19,109.35,2043753,0
+ICE.US,D,20230208,000000,108.49,109.87,108.3,109.25,2338351,0
+ICE.US,D,20230209,000000,109.69,109.9,107.28,107.54,3564531,0
+ICE.US,D,20230210,000000,107.14,108.89,106.9,108.71,1592904,0
+ICE.US,D,20230213,000000,109.06,109.365,108.63,109.19,1573095,0
+ICE.US,D,20230214,000000,109.07,110.05,107.78,108.4,1959442,0
+ICE.US,D,20230215,000000,108.07,109.2568,107.61,108.64,1430008,0
+ICE.US,D,20230216,000000,107.33,108.24,106.98,107.13,2219922,0
+ICE.US,D,20230217,000000,106.79,107.53,106.285,107.11,1700059,0
+ICE.US,D,20230221,000000,106.2,106.55,103.5301,104.16,2639810,0
+ICE.US,D,20230222,000000,103.9,104.64,103.2301,104.29,2323759,0
+ICE.US,D,20230223,000000,104.8,104.97,102.76,103.76,2729281,0
+ICE.US,D,20230224,000000,102.83,103.13,101.55,102.51,2765695,0
+ICE.US,D,20230227,000000,102.94,103.59,101.11,101.51,4052198,0
+ICE.US,D,20230228,000000,101.32,102.415,100.87,101.8,4180141,0
+ICE.US,D,20230301,000000,101.71,102.12,100.63,100.9,2864175,0
+ICE.US,D,20230302,000000,100.18,102.755,100.18,102.71,5821563,0
+ICE.US,D,20230303,000000,102.87,102.87,101.93,102.48,2938247,0
+ICE.US,D,20230306,000000,102.9,104.37,102.55,103.24,2382977,0
+ICE.US,D,20230307,000000,104.28,106.12,102.75,102.96,4810343,0
+ICE.US,D,20230308,000000,103,103.63,102.17,102.61,2651737,0
+ICE.US,D,20230309,000000,102.7,102.83,99.55,100.1,3507963,0
+ICE.US,D,20230310,000000,99.4,99.72,94.72,95.39,5375119,0
+ICE.US,D,20230313,000000,94.4,98.18,94.16,97.67,5414114,0
+ICE.US,D,20230314,000000,99.33,99.77,98.21,98.85,3523535,0
+ICE.US,D,20230315,000000,96.98,98.555,96.73,97.52,4261333,0
+ICE.US,D,20230316,000000,96.48,100,96.2,99.23,3963252,0
+ICE.US,D,20230317,000000,98.79,99.56,96.43,97,6093991,0
+ICE.US,D,20230320,000000,97.36,98.26,96.8075,98.04,3112518,0
+ICE.US,D,20230321,000000,99.3,100.09,98.87,99.72,2618310,0
+ICE.US,D,20230322,000000,100.34,100.34,97.32,97.4,2157217,0
+ICE.US,D,20230323,000000,97.36,97.7,95.66,96.53,3436038,0
+ICE.US,D,20230324,000000,96.06,97.78,95.72,97.49,1995234,0
+ICE.US,D,20230327,000000,98.36,98.92,97.62,98.05,2229469,0
+ICE.US,D,20230328,000000,98.59,99.32,98.42,99.1,1752760,0
+ICE.US,D,20230329,000000,100.18,101.865,99.84,101.67,3677824,0
+ICE.US,D,20230330,000000,102.54,103.03,101.83,102.73,2908906,0
+ICE.US,D,20230331,000000,103.5,104.38,103.3,104.29,3192342,0
+ICE.US,D,20230403,000000,104.48,105.49,104.085,105.42,2661428,0
+ICE.US,D,20230404,000000,105.85,106.78,105.13,106.04,3159686,0
+ICE.US,D,20230405,000000,106.46,107.19,105.47,106.22,2964670,0
+ICE.US,D,20230406,000000,106.31,108.32,106.24,108.25,3104254,0
+ICE.US,D,20230410,000000,107.53,107.76,105.74,106.38,1780951,0
+ICE.US,D,20230411,000000,106.53,107.18,105.89,106.13,2512334,0
+ICE.US,D,20230412,000000,106.91,107.65,106.53,107.09,2256534,0
+ICE.US,D,20230413,000000,107.13,107.96,106.78,107.51,1734390,0
+ICE.US,D,20230414,000000,107.7,107.89,106.73,107.51,2051182,0
+ICE.US,D,20230417,000000,107.33,107.99,107.03,107.99,2216470,0
+ICE.US,D,20230418,000000,107.94,108.21,107.45,107.49,1923135,0
+ICE.US,D,20230419,000000,107.34,109.1,107.34,108.34,1580818,0
+ICE.US,D,20230420,000000,108.02,108.42,107.18,107.76,1502838,0
+ICE.US,D,20230421,000000,107.93,108.49,107.075,108.35,1667041,0
+ICE.US,D,20230424,000000,108.81,108.93,107.64,107.93,1355655,0
+ICE.US,D,20230425,000000,107.5,107.53,106.05,106.34,1859906,0
+ICE.US,D,20230426,000000,105.46,105.75,103.97,104.61,3437669,0
+ICE.US,D,20230427,000000,105.32,107.51,104.88,107.42,2007849,0
+ICE.US,D,20230428,000000,107.3,108.95,107.19,108.93,2179509,0
+ICE.US,D,20230501,000000,108.78,109.1896,108.13,108.62,1616176,0
+ICE.US,D,20230502,000000,108.39,108.61,105.69,107.11,2163460,0
+ICE.US,D,20230503,000000,107.27,107.35,104.79,104.83,2684421,0
+ICE.US,D,20230504,000000,104.5,107.49,104.26,106.75,3122185,0
+ICE.US,D,20230505,000000,107.23,108.52,106.72,108.31,2010270,0
+ICE.US,D,20230508,000000,108.4,108.4,107.16,107.22,1593961,0
+ICE.US,D,20230509,000000,106.81,107.01,106.06,106.21,1975742,0
+ICE.US,D,20230510,000000,106.79,108.88,106.55,108.49,1748371,0
+ICE.US,D,20230511,000000,108.38,108.48,107.41,108.21,1320154,0
+ICE.US,D,20230512,000000,108.38,108.9797,108,108.59,1620958,0
+ICE.US,D,20230515,000000,109.03,109.93,108.89,109.86,2170589,0
+ICE.US,D,20230516,000000,109.82,110.16,108.95,109,2292923,0
+ICE.US,D,20230517,000000,109.47,109.65,107.25,108.6,3467799,0
+ICE.US,D,20230518,000000,108.91,108.99,107.49,108.55,2166734,0
+ICE.US,D,20230519,000000,108.97,109.17,107.94,108.03,3565782,0
+ICE.US,D,20230522,000000,108.46,109.51,108.17,109.18,1736692,0
+ICE.US,D,20230523,000000,108.48,108.87,107.25,107.89,2321066,0
+ICE.US,D,20230524,000000,107.4,107.59,106.25,106.58,1457580,0
+ICE.US,D,20230525,000000,106.39,106.39,104.47,105.11,2835982,0
+ICE.US,D,20230526,000000,105.04,105.79,104.62,105.16,1516223,0
+ICE.US,D,20230530,000000,105.52,105.61,103.81,104.4,1541272,0
+ICE.US,D,20230531,000000,104.04,106.5,103.87,105.95,4457126,0
+ICE.US,D,20230601,000000,106.1,106.51,105.25,106.37,1966402,0
+ICE.US,D,20230602,000000,106.99,109,106.51,107.98,2296890,0
+ICE.US,D,20230605,000000,108.45,109.03,107.52,108.32,2181075,0
+ICE.US,D,20230606,000000,108.5,109.21,107.86,108.44,2655251,0
+ICE.US,D,20230607,000000,108.38,108.81,107.74,108.32,2296108,0
+ICE.US,D,20230608,000000,108.32,110.81,108.145,110.6,2463556,0
+ICE.US,D,20230609,000000,110.52,110.7,109.75,109.96,2075726,0
+ICE.US,D,20230612,000000,109.69,109.855,107.54,108.5,2904184,0
+ICE.US,D,20230613,000000,108.61,109.54,108.26,108.99,1755476,0
+ICE.US,D,20230614,000000,108.76,110.84,108.52,110.67,2096865,0
+ICE.US,D,20230615,000000,110.87,113.15,110.75,112.38,2220683,0
+ICE.US,D,20230616,000000,112.82,113.065,111.4,111.68,3806189,0
+ICE.US,D,20230620,000000,111.21,112.48,110.9,112.17,3490077,0
+ICE.US,D,20230621,000000,112.1,112.1,110.78,111.2,1885337,0
+ICE.US,D,20230622,000000,111.02,111.08,110.19,110.68,1427629,0
+ICE.US,D,20230623,000000,110.5,111.32,109.92,111.09,2727919,0
+ICE.US,D,20230626,000000,110.97,111.1,109.78,110.13,2639979,0
+ICE.US,D,20230627,000000,110.57,111,110,110.87,1708476,0
+ICE.US,D,20230628,000000,111.03,111.87,110.5286,111.72,1774469,0
+ICE.US,D,20230629,000000,111.68,112.32,111.17,112.28,1725217,0
+ICE.US,D,20230630,000000,113.15,114.11,112.86,113.08,3124900,0
+ICE.US,D,20230703,000000,112.52,112.93,111.41,112.93,1484325,0
+ICE.US,D,20230705,000000,112.31,112.86,111.505,112.31,2227877,0
+ICE.US,D,20230706,000000,111.68,112.91,111.67,112,2989315,0
+ICE.US,D,20230707,000000,112.03,112.9,111.43,112.29,1642708,0
+ICE.US,D,20230710,000000,112.6,113.6,112.41,113.16,1249023,0
+ICE.US,D,20230711,000000,113.31,114.49,113.02,114.41,2355276,0
+ICE.US,D,20230712,000000,115.54,115.94,114.79,115.38,1980696,0
+ICE.US,D,20230713,000000,115.69,117.18,115.51,117.04,1997130,0
+ICE.US,D,20230714,000000,116.97,117.85,116.28,117.51,2115721,0
+ICE.US,D,20230717,000000,116.73,117.72,113.76,116.64,2818743,0
+ICE.US,D,20230718,000000,116.15,117.04,115.88,116.07,2600263,0
+ICE.US,D,20230719,000000,116,117.175,115.55,115.66,3044802,0
+ICE.US,D,20230720,000000,115.65,115.99,114.98,115.63,1986520,0
+ICE.US,D,20230721,000000,116.05,116.39,115.48,116.22,1608291,0
+ICE.US,D,20230724,000000,116.5,116.76,115.605,116.28,3312491,0
+ICE.US,D,20230725,000000,115.65,116.73,115.2,116.54,1850078,0
+ICE.US,D,20230726,000000,116.23,116.795,115.33,116.73,1616928,0
+ICE.US,D,20230727,000000,117,117.23,114.82,114.93,2237702,0
+ICE.US,D,20230728,000000,115.68,116.24,114.67,115.13,1630710,0
+ICE.US,D,20230731,000000,115.17,115.21,114.34,114.8,1939067,0
+ICE.US,D,20230801,000000,114.03,115.22,113.78,115.04,1995495,0
+ICE.US,D,20230802,000000,115,115.215,114.195,115,2017600,0
+ICE.US,D,20230803,000000,110,112.24,107.31,112.07,5017086,0
+ICE.US,D,20230804,000000,113.33,116.5,112.93,114,2743091,0
+ICE.US,D,20230807,000000,114.17,116.08,114.04,116.07,3190988,0
+ICE.US,D,20230808,000000,116.19,116.28,114.23,114.87,1966970,0
+ICE.US,D,20230809,000000,113.51,115.4099,113.445,114.2,1465940,0
+ICE.US,D,20230810,000000,114.65,115.7,114.51,114.8,1778154,0
+ICE.US,D,20230811,000000,114.73,114.85,113.65,113.99,1484657,0
+ICE.US,D,20230814,000000,113.92,115.01,113.64,114.92,1546749,0
+ICE.US,D,20230815,000000,114.36,115.19,113.82,114.11,1491192,0
+ICE.US,D,20230816,000000,113.97,114.82,113.51,113.97,1565592,0
+ICE.US,D,20230817,000000,114.31,114.8,113.205,113.61,1518582,0
+ICE.US,D,20230818,000000,112.8,114,112.7024,113.75,3858708,0
+ICE.US,D,20230821,000000,113.56,114.1,113.1,113.86,2340011,0
+ICE.US,D,20230822,000000,113.98,114.06,112.93,113.25,2877589,0
+ICE.US,D,20230823,000000,113.99,115.15,113.1397,114.83,1788049,0
+ICE.US,D,20230824,000000,114.84,116.185,114.775,115.26,1618812,0
+ICE.US,D,20230825,000000,115.63,116.35,114.84,115.8,1500074,0
+ICE.US,D,20230828,000000,116.3,117.59,116.055,117.5,1831996,0
+ICE.US,D,20230829,000000,117.58,118.63,117.3,118.57,2433855,0
+ICE.US,D,20230830,000000,118.64,118.79,117.71,117.9,2801622,0
+ICE.US,D,20230831,000000,118.12,118.32,117.66,117.99,2713339,0
+ICE.US,D,20230901,000000,118.69,118.69,116.43,117.01,5990787,0
+ICE.US,D,20230905,000000,115.805,116.01,114.49,114.64,4402002,0
+ICE.US,D,20230906,000000,114.86,115,112.32,113.61,3594199,0
+ICE.US,D,20230907,000000,113.49,115.49,112.975,115.23,2622796,0
+ICE.US,D,20230908,000000,115.43,115.48,114.53,114.96,2177742,0
+ICE.US,D,20230911,000000,115.43,115.43,114.45,115.03,1703986,0
+ICE.US,D,20230912,000000,114.92,116.21,114.75,115.99,2367349,0
+ICE.US,D,20230913,000000,115.72,116.96,115.11,116.77,3169931,0
+ICE.US,D,20230914,000000,117.14,117.14,115.78,116.9,1828473,0
+ICE.US,D,20230915,000000,116.17,117.07,115.39,115.72,3817888,0
+ICE.US,D,20230918,000000,115.45,116.22,115.37,115.89,1593266,0
+ICE.US,D,20230919,000000,116.08,116.34,115.42,115.47,2091547,0
+ICE.US,D,20230920,000000,115.89,116.45,115.14,115.35,1621185,0
+ICE.US,D,20230921,000000,114.8,114.99,112.37,112.42,2362165,0
+ICE.US,D,20230922,000000,111.84,112.42,110.06,110.17,2268511,0
+ICE.US,D,20230925,000000,109.88,110.09,109.01,109.18,2569270,0
+ICE.US,D,20230926,000000,108.42,108.53,107.16,107.23,3731650,0
+ICE.US,D,20230927,000000,107.79,108.61,107.24,108.27,3876388,0
+ICE.US,D,20230928,000000,108.72,111.32,108.675,110.82,3271147,0
+ICE.US,D,20230929,000000,111.34,111.44,109.26,110.02,2960847,0
+ICE.US,D,20231002,000000,109.42,109.7872,108.21,109.22,2320444,0
+ICE.US,D,20231003,000000,108.99,109.27,107.02,107.59,2786420,0
+ICE.US,D,20231004,000000,108.03,109.11,107.02,109.03,2750345,0
+ICE.US,D,20231005,000000,108.72,109.81,108.51,109.69,1368671,0
+ICE.US,D,20231006,000000,109.35,111.37,108.7,110.88,2078641,0
+ICE.US,D,20231009,000000,110.48,112.41,110.44,112.13,2442751,0
+ICE.US,D,20231010,000000,111.94,112.58,111.2,111.76,1425297,0
+ICE.US,D,20231011,000000,112.18,112.485,110.838,111.45,1302246,0
+ICE.US,D,20231012,000000,112.04,112.11,110.155,110.77,1794166,0
+ICE.US,D,20231013,000000,110.85,111.442,109.74,110.43,1512350,0
+ICE.US,D,20231016,000000,111.13,112.12,110.74,111.92,1556602,0
+ICE.US,D,20231017,000000,111.55,112.77,111.1,111.76,3162299,0
+ICE.US,D,20231018,000000,111.57,112.38,109.44,109.64,3336770,0
+ICE.US,D,20231019,000000,109.34,110.42,108.95,109.57,2693902,0
+ICE.US,D,20231020,000000,110.03,110.05,107.97,108.02,1952031,0
+ICE.US,D,20231023,000000,107.53,108.67,107.45,107.71,2627719,0
+ICE.US,D,20231024,000000,108,109.12,106.7,106.93,2785033,0
+ICE.US,D,20231025,000000,106.66,107.05,105.68,106.73,3103909,0
+ICE.US,D,20231026,000000,106.01,108.0313,105.78,107.29,2725544,0
+ICE.US,D,20231027,000000,107.23,107.58,104.49,104.72,2508730,0
+ICE.US,D,20231030,000000,105.3,106.44,105.04,106.03,1413655,0
+ICE.US,D,20231031,000000,106.24,107.54,105.96,107.44,2401553,0
+ICE.US,D,20231101,000000,107.7,108.87,107.62,108.25,2643226,0
+ICE.US,D,20231102,000000,106.89,108.355,104.91,106.26,5667152,0
+ICE.US,D,20231103,000000,106.55,108.56,106.43,107.91,3156402,0
+ICE.US,D,20231106,000000,108,108.45,107.4,107.79,1702061,0
+ICE.US,D,20231107,000000,108.11,108.58,107.79,108.22,2296482,0
+ICE.US,D,20231108,000000,108.31,109.36,107.76,109.17,2686642,0
+ICE.US,D,20231109,000000,109.66,109.73,108.44,108.55,2220632,0
+ICE.US,D,20231110,000000,109.17,110.06,108.555,109.78,2422680,0
+ICE.US,D,20231113,000000,109.4,109.532,108.62,108.66,1562753,0
+ICE.US,D,20231114,000000,109,111.635,108.94,110.45,2359862,0
+ICE.US,D,20231115,000000,110.23,111.31,110.11,111.05,2130281,0
+ICE.US,D,20231116,000000,111.83,112.42,111.53,112.27,2430888,0
+ICE.US,D,20231117,000000,112.65,112.65,111.31,111.4,1785478,0
+ICE.US,D,20231120,000000,111.17,112.36,110.64,112.15,1749421,0
+ICE.US,D,20231121,000000,112.38,113.8225,112.24,113.45,2050318,0
+ICE.US,D,20231122,000000,113.93,114.91,113.6547,114.32,2481650,0
+ICE.US,D,20231124,000000,114.46,114.76,113.77,114.39,809527,0
+ICE.US,D,20231127,000000,114.22,114.31,112.99,113.14,2240809,0
+ICE.US,D,20231128,000000,112.96,113.91,112.68,112.78,3058504,0
+ICE.US,D,20231129,000000,113.8,113.8,112.55,112.69,2376919,0
+ICE.US,D,20231130,000000,112.85,113.91,112.68,113.84,6601308,0
+ICE.US,D,20231201,000000,113.2,114.27,112.72,114.24,3492138,0
+ICE.US,D,20231204,000000,113.91,115.27,113.81,115.03,3818170,0
+ICE.US,D,20231205,000000,114.71,114.8608,113.64,114.08,2821416,0
+ICE.US,D,20231206,000000,114.31,114.66,112.555,113.08,2217569,0
+ICE.US,D,20231207,000000,113.32,113.64,111.82,112.53,2880086,0
+ICE.US,D,20231208,000000,112.34,113.44,112.2,113.34,2505801,0
+ICE.US,D,20231211,000000,113.92,116.73,113.87,116.14,3433095,0
+ICE.US,D,20231212,000000,116.46,118.06,116.21,117.93,4208060,0
+ICE.US,D,20231213,000000,117.81,121.73,117.49,121.54,4580022,0
+ICE.US,D,20231214,000000,122.72,125.02,122.42,123.33,5157051,0
+ICE.US,D,20231215,000000,122.98,123.395,121.555,123.1,4795557,0
+ICE.US,D,20231218,000000,123.19,123.85,122.42,123.56,1999391,0
+ICE.US,D,20231219,000000,123.56,123.96,123.07,123.77,1784968,0
+ICE.US,D,20231220,000000,123.57,124.05,122.31,122.36,2350514,0
+ICE.US,D,20231221,000000,122.72,124.33,122.65,124.23,1895378,0
+ICE.US,D,20231222,000000,124.91,125.91,124.3,125.72,2237027,0
+ICE.US,D,20231226,000000,125.75,126.9,125.75,126.65,2031984,0
+ICE.US,D,20231227,000000,126.83,127.84,126.42,127.79,2202008,0
+ICE.US,D,20231228,000000,127.88,128.74,127.84,128.6,2895699,0
+ICE.US,D,20231229,000000,128.62,129.16,127.67,128.43,2966447,0
+ICE.US,D,20240102,000000,128.02,128.42,125.7,126.45,2228019,0
+ICE.US,D,20240103,000000,126.06,126.28,124.79,124.81,3102087,0
+ICE.US,D,20240104,000000,124.85,126.51,124.36,125.62,2845493,0
+ICE.US,D,20240105,000000,125.77,126.23,125.07,125.79,2061528,0
+ICE.US,D,20240108,000000,127.16,128.5,126.95,128.41,3165501,0
+ICE.US,D,20240109,000000,127.71,128.5,126.72,127.04,1835604,0
+ICE.US,D,20240110,000000,127.22,127.69,126.18,127.65,1977072,0
+ICE.US,D,20240111,000000,127.8,128.1599,126.17,126.77,1723347,0
+ICE.US,D,20240112,000000,127.31,127.89,126.64,126.96,1554986,0
+ICE.US,D,20240116,000000,126.47,126.835,125.845,126.03,2289140,0
+ICE.US,D,20240117,000000,125.13,126.28,124.6457,125.83,1535656,0
+ICE.US,D,20240118,000000,125.77,126.76,125.39,126.63,2267324,0
+ICE.US,D,20240119,000000,127.09,127.31,125.69,126.45,3047186,0
+ICE.US,D,20240122,000000,126.8,127.79,126.72,127.3,1904619,0
+ICE.US,D,20240123,000000,127.13,127.7,126.7701,127.14,1543472,0
+ICE.US,D,20240124,000000,127.58,127.58,126.345,127.04,2278596,0
+ICE.US,D,20240125,000000,127.49,127.72,126.24,127.29,2043478,0
+ICE.US,D,20240126,000000,127.09,127.64,126.35,127.26,1497760,0
+ICE.US,D,20240129,000000,127.19,128.195,126.84,128.18,1934382,0
+ICE.US,D,20240130,000000,128.22,129.4,128.02,129.02,1646911,0
+ICE.US,D,20240131,000000,129.35,129.925,127,127.33,2406466,0
+ICE.US,D,20240201,000000,127.07,129.86,127.07,129.73,2380753,0
+ICE.US,D,20240202,000000,129.6,129.96,127.68,128.7,1810926,0
+ICE.US,D,20240205,000000,127.99,127.99,126.52,126.75,2405461,0
+ICE.US,D,20240206,000000,126.72,127.15,125.72,126.33,2901394,0
+ICE.US,D,20240207,000000,126.63,128.21,126.36,128.08,2243813,0
+ICE.US,D,20240208,000000,132.03,135.98,131.0009,134.12,5492063,0
+ICE.US,D,20240209,000000,134.51,135.74,132.92,135.49,4066642,0
+ICE.US,D,20240212,000000,135.79,136.22,134.68,135.46,2099325,0
+ICE.US,D,20240213,000000,134.03,135.35,133.66,134.41,3024660,0
+ICE.US,D,20240214,000000,135.19,136.73,134.84,136.66,2125500,0
+ICE.US,D,20240215,000000,136.93,137.92,136.68,136.89,2020268,0
+ICE.US,D,20240216,000000,137.23,138.34,136.991,137.12,2084174,0
+ICE.US,D,20240220,000000,136.23,137.15,135.9431,136.43,2501489,0
+ICE.US,D,20240221,000000,136.01,137.12,135.42,136.69,2585387,0
+ICE.US,D,20240222,000000,138.29,139.99,137.54,139.29,2840004,0
+ICE.US,D,20240223,000000,139.43,139.78,138.05,138.38,2173964,0
+ICE.US,D,20240226,000000,138.45,138.93,137.815,137.91,2446601,0
+ICE.US,D,20240227,000000,137.76,138.9507,137.3901,138.63,2023626,0
+ICE.US,D,20240228,000000,138.62,139.69,138.454,138.84,1646278,0
+ICE.US,D,20240229,000000,139,139.73,138.25,138.42,2873185,0
+ICE.US,D,20240301,000000,138.07,138.74,137.22,138.57,1423694,0
+ICE.US,D,20240304,000000,138.05,138.6822,137.5,138.07,1858963,0
+ICE.US,D,20240305,000000,137.88,139.83,137.8,139.42,2483729,0
+ICE.US,D,20240306,000000,138.66,139.8,137.51,139.43,2030529,0
+ICE.US,D,20240307,000000,140,140.43,138.34,138.85,2403114,0
+ICE.US,D,20240308,000000,138.18,139.86,138.18,138.66,1315967,0
+ICE.US,D,20240311,000000,136.51,137.51,135,136.97,2380947,0
+ICE.US,D,20240312,000000,137.05,138.22,136.64,136.99,1893333,0
+ICE.US,D,20240313,000000,136.97,137.71,136.74,137.47,2298751,0
+ICE.US,D,20240314,000000,136.88,137.035,134.61,135.45,2359268,0
+ICE.US,D,20240315,000000,134.21,135.915,134.17,134.64,6698268,0
+ICE.US,D,20240318,000000,135.12,135.63,134.17,134.4,3721405,0
+ICE.US,D,20240319,000000,134.52,136.505,134.425,135.5,4332424,0
+ICE.US,D,20240320,000000,135.27,136.42,134.15,136.1,2243153,0
+ICE.US,D,20240321,000000,136.37,138.642,135.934,138.1,2640878,0
+ICE.US,D,20240322,000000,138.25,138.39,135.99,136.23,2024105,0
+ICE.US,D,20240325,000000,136.08,136.36,135.26,135.81,1984457,0
+ICE.US,D,20240326,000000,136.08,137.95,135.99,137.12,2555069,0
+ICE.US,D,20240327,000000,138.16,138.47,136.04,136.98,2050604,0
+ICE.US,D,20240328,000000,137.36,137.939,136.36,137.43,2596799,0
+ICE.US,D,20240401,000000,137.66,137.98,136.23,137.03,1640543,0
+ICE.US,D,20240402,000000,136.87,137.53,136.02,137.5,1834443,0
+ICE.US,D,20240403,000000,137.33,138.16,136.66,137.39,2426568,0
+ICE.US,D,20240404,000000,138.25,138.8696,136.25,136.7,2744664,0
+ICE.US,D,20240405,000000,136.74,137.98,136.06,137.87,2328202,0
+ICE.US,D,20240408,000000,138.2,138.2,136.79,136.88,1980786,0
+ICE.US,D,20240409,000000,137.43,137.75,134.545,135.06,2140014,0
+ICE.US,D,20240410,000000,133.48,134.81,132.4466,132.94,2151886,0
+ICE.US,D,20240411,000000,132.98,134.33,132.335,133.48,2256639,0
+ICE.US,D,20240412,000000,132.8,134.49,132.65,133.55,3255756,0
+ICE.US,D,20240415,000000,134.81,134.85,130.16,130.54,2264775,0
+ICE.US,D,20240416,000000,130.6,131.31,129.46,129.9,2637594,0
+ICE.US,D,20240417,000000,132,132,130,130.74,2362363,0
+ICE.US,D,20240418,000000,131.5,131.5,130.18,130.98,2014993,0
+ICE.US,D,20240419,000000,131.37,131.78,130.24,131.21,2263437,0
+ICE.US,D,20240422,000000,132.1,132.37,131.115,131.65,1877355,0
+ICE.US,D,20240423,000000,132,132.47,131.4,132.33,2375856,0
+ICE.US,D,20240424,000000,132,132.645,131.04,132.57,2498871,0
+ICE.US,D,20240425,000000,131.96,132.045,130.43,131.82,1923011,0
+ICE.US,D,20240426,000000,131.74,132.3,130.89,131.7,2406708,0
+ICE.US,D,20240429,000000,131.65,132.87,130.52,130.78,1557886,0
+ICE.US,D,20240430,000000,130.05,130.707,128.74,128.76,2304680,0
+ICE.US,D,20240501,000000,128.83,130.47,128.45,128.68,3116764,0
+ICE.US,D,20240502,000000,129.35,130.2,124.34,126.54,4364062,0
+ICE.US,D,20240503,000000,127.8,131.68,127.8,130.5,3991238,0
+ICE.US,D,20240506,000000,130.82,131.78,130.39,131.28,1738908,0
+ICE.US,D,20240507,000000,132.22,133.79,131.6,133.72,2397924,0
+ICE.US,D,20240508,000000,133.29,133.82,132.2469,133.39,1405234,0
+ICE.US,D,20240509,000000,133.4,135.05,133.1,134.95,1474231,0
+ICE.US,D,20240510,000000,135.28,135.89,133.445,133.99,1933299,0
+ICE.US,D,20240513,000000,134.4,134.985,133.56,133.74,1473830,0
+ICE.US,D,20240514,000000,134.25,134.62,133.47,134.39,1415830,0
+ICE.US,D,20240515,000000,134.89,138.12,134.89,137.87,2508539,0
+ICE.US,D,20240516,000000,137.81,138.5,137.04,137.11,2205818,0
+ICE.US,D,20240517,000000,137.81,138.46,137.01,138.4,2060689,0
+ICE.US,D,20240520,000000,137.85,138.09,136.84,136.95,1418673,0
+ICE.US,D,20240521,000000,137.15,137.55,136.61,137.27,1681678,0
+ICE.US,D,20240522,000000,136.48,137.5,135.77,136.89,1295663,0
+ICE.US,D,20240523,000000,137.57,137.57,134.82,135.4,1595887,0
+ICE.US,D,20240524,000000,135.81,136.55,135.71,136.34,926069,0
+ICE.US,D,20240528,000000,136.37,136.62,133.6,133.68,1815510,0
+ICE.US,D,20240529,000000,132.71,132.96,131.87,131.95,1471442,0
+ICE.US,D,20240530,000000,132.33,133.595,131.79,133.24,2844907,0
+ICE.US,D,20240531,000000,133.33,134.325,132.92,133.9,2964473,0
+ICE.US,D,20240603,000000,134.4,134.83,132.565,133.65,2043473,0
+ICE.US,D,20240604,000000,133.16,135.31,132.91,134.76,2235148,0
+ICE.US,D,20240605,000000,134.5,135.8,133.195,135.34,2259261,0
+ICE.US,D,20240606,000000,135.63,135.65,134.32,134.86,1242808,0
+ICE.US,D,20240607,000000,134.35,134.8,133.56,133.79,2843907,0
+ICE.US,D,20240610,000000,133.5,134.41,133.07,133.88,2322981,0
+ICE.US,D,20240611,000000,133.58,134.71,132.93,134.59,2427216,0
+ICE.US,D,20240612,000000,136.36,137.315,135.99,136.05,3516369,0
+ICE.US,D,20240613,000000,135.53,135.675,134.57,135.26,1971486,0
+ICE.US,D,20240614,000000,134.68,135.835,134,135.67,1515311,0
+ICE.US,D,20240617,000000,134.98,136.43,133.97,136.2,2077180,0
+ICE.US,D,20240618,000000,136.21,136.93,135.42,136.38,3034583,0
+ICE.US,D,20240620,000000,135.63,137.39,134.78,137.11,2286099,0
+ICE.US,D,20240621,000000,136.96,137.98,136.08,137.84,4999394,0
+ICE.US,D,20240624,000000,138.12,139.55,137.49,138.72,2368898,0
+ICE.US,D,20240625,000000,138.66,139.09,136.62,137.33,2249952,0
+ICE.US,D,20240626,000000,136.66,137.7,136.59,137.39,2389233,0
+ICE.US,D,20240627,000000,137.21,137.6231,136.6,137.47,2112338,0
+ICE.US,D,20240628,000000,137.81,138.09,136.205,136.89,4067356,0
+ICE.US,D,20240701,000000,138.65,138.7,136.25,136.93,2386077,0
+ICE.US,D,20240702,000000,137.11,140.975,136.96,140.82,3321015,0
+ICE.US,D,20240703,000000,141.25,141.5899,140.25,141.16,2070106,0
+ICE.US,D,20240705,000000,141.16,141.16,139.61,140.79,2099926,0
+ICE.US,D,20240708,000000,141.13,142.19,140.84,141.17,2307444,0
+ICE.US,D,20240709,000000,141.31,142.49,140.32,142.46,2368078,0
+ICE.US,D,20240710,000000,143,144.47,142.78,144.41,2873941,0
+ICE.US,D,20240711,000000,145.45,147.32,145.21,147.15,3340340,0
+ICE.US,D,20240712,000000,147.73,149.44,147.5,148.4,3718928,0
+ICE.US,D,20240715,000000,148.9,149.11,147.475,147.82,2950915,0
+ICE.US,D,20240716,000000,148.04,149.3501,147.61,148.92,3823676,0
+ICE.US,D,20240717,000000,148.6,149.52,148.18,149.41,2794295,0
+ICE.US,D,20240718,000000,149.09,149.595,147.45,147.76,3255482,0
+ICE.US,D,20240719,000000,148.57,148.57,146.69,147.68,2584682,0
+ICE.US,D,20240722,000000,147.75,149.4699,147.75,149.24,2697286,0
+ICE.US,D,20240723,000000,149.92,150,148.38,148.57,3545719,0
+ICE.US,D,20240724,000000,148.25,149.05,147.18,147.51,2939505,0
+ICE.US,D,20240725,000000,148,150.39,147.56,149.03,3164947,0
+ICE.US,D,20240726,000000,149.75,151.72,149.555,151,2066933,0
+ICE.US,D,20240729,000000,151.1,151.5,150.39,151.16,1186143,0
+ICE.US,D,20240730,000000,151.36,152.375,151.15,151.3,2477835,0
+ICE.US,D,20240731,000000,152.48,152.96,151.3,151.56,3890374,0
+ICE.US,D,20240801,000000,150.28,153.28,148.33,151,4537037,0
+ICE.US,D,20240802,000000,150,151.97,148.47,149.85,4482290,0
+ICE.US,D,20240805,000000,152.39,152.39,146.67,148.78,4003335,0
+ICE.US,D,20240806,000000,149.22,152.13,148.17,150.51,2949180,0
+ICE.US,D,20240807,000000,151.51,152.63,150.77,151.12,3314788,0
+ICE.US,D,20240808,000000,151.53,154.02,150.95,153.76,3647876,0
+ICE.US,D,20240809,000000,153.73,154.3799,152.83,154.08,2787425,0
+ICE.US,D,20240812,000000,154,154.63,152.98,153.89,2829238,0
+ICE.US,D,20240813,000000,154.6,155.16,152.87,154.66,3558235,0
+ICE.US,D,20240814,000000,154.87,156.54,153.8,156.12,1994604,0
+ICE.US,D,20240815,000000,156.71,157.18,154.53,155.5,2659721,0
+ICE.US,D,20240816,000000,155.87,156.68,155.19,156.54,2004523,0
+ICE.US,D,20240819,000000,156.54,157.485,156.23,157.27,1369275,0
+ICE.US,D,20240820,000000,157.5,157.85,156.49,157.75,2029054,0
+ICE.US,D,20240821,000000,157.76,158.46,156.96,158.11,2179746,0
+ICE.US,D,20240822,000000,158.11,158.7,157.4,158.6,2288784,0
+ICE.US,D,20240823,000000,158.98,160.25,158.87,160.01,2665237,0
+ICE.US,D,20240826,000000,160.51,161.11,159.87,160.31,926041,0
+ICE.US,D,20240827,000000,160.49,161.49,159.74,160.6,1344708,0
+ICE.US,D,20240828,000000,160.8,161.97,160.21,160.77,2341511,0
+ICE.US,D,20240829,000000,160.77,161.28,160.08,160.22,2119815,0
+ICE.US,D,20240830,000000,160.47,161.76,159.95,161.55,3067676,0
+ICE.US,D,20240903,000000,161.44,162.4,160.22,161.44,2556043,0
+ICE.US,D,20240904,000000,161.63,162.76,161.19,162.43,2320659,0
+ICE.US,D,20240905,000000,162.18,162.92,161.05,162.6,1905475,0
+ICE.US,D,20240906,000000,162.97,163.71,159.705,160.49,2902217,0
+ICE.US,D,20240909,000000,161.43,162.8,160.95,161.7,3669155,0
+ICE.US,D,20240910,000000,162.14,162.755,160.995,161.97,2008517,0
+ICE.US,D,20240911,000000,161.27,161.53,157.88,159.99,3072533,0
+ICE.US,D,20240912,000000,160.05,161.55,159.635,161.14,4332232,0
+ICE.US,D,20240913,000000,161.32,161.63,160.7,161.36,2418684,0
+ICE.US,D,20240916,000000,161.46,162.81,161.245,161.91,1681502,0
+ICE.US,D,20240917,000000,161.79,163.27,161.71,162.81,2319411,0
+ICE.US,D,20240918,000000,162.81,163.27,161.14,161.22,2917109,0
+ICE.US,D,20240919,000000,162.18,162.39,157.95,158.87,4459110,0
+ICE.US,D,20240920,000000,159.02,159.85,158.23,159.84,4843357,0
+ICE.US,D,20240923,000000,159.84,160.98,159.4,159.95,1639272,0
+ICE.US,D,20240924,000000,159.63,159.788,157.48,158.75,2826677,0
+ICE.US,D,20240925,000000,158.91,159.8,158.51,159.45,2827103,0
+ICE.US,D,20240926,000000,159.57,160.32,157.85,158.12,3239905,0
+ICE.US,D,20240927,000000,158.27,159.285,157.74,158.62,3329491,0
+ICE.US,D,20240930,000000,158.965,160.78,158.22,160.64,1760406,0
+ICE.US,D,20241001,000000,161.07,162.12,159.32,161.14,3076885,0
+ICE.US,D,20241002,000000,160.52,161.15,159.62,160.92,1982875,0
+ICE.US,D,20241003,000000,161.14,163.35,160.68,163.26,2585892,0
+ICE.US,D,20241004,000000,163.57,164.18,162.48,162.76,2233038,0
+ICE.US,D,20241007,000000,162.22,162.545,159.23,159.54,2688759,0
+ICE.US,D,20241008,000000,160.94,162.25,160.39,162.09,2006534,0
+ICE.US,D,20241009,000000,162,162.85,161.7,161.74,1808502,0
+ICE.US,D,20241010,000000,161.67,161.94,159.81,160.65,1734554,0
+ICE.US,D,20241011,000000,161.39,162.82,160.73,162.57,2609565,0
+ICE.US,D,20241014,000000,162.48,164.75,162.28,164.38,2742516,0
+ICE.US,D,20241015,000000,165.91,167.23,164.905,165.18,2621767,0
+ICE.US,D,20241016,000000,164.19,165.33,163.32,165.13,1735457,0
+ICE.US,D,20241017,000000,166.19,166.285,164.7901,164.81,2145610,0
+ICE.US,D,20241018,000000,165,167.06,164.4,166.83,2310759,0
+ICE.US,D,20241021,000000,165.73,166.63,165.59,166.34,2354287,0
+ICE.US,D,20241022,000000,165.25,166.67,165,165.94,2120821,0
+ICE.US,D,20241023,000000,165.62,166.03,163.97,165,4461794,0
+ICE.US,D,20241024,000000,165.29,167.545,164.78,166.9,4889892,0
+ICE.US,D,20241025,000000,167.27,167.64,165.23,165.31,2994060,0
+ICE.US,D,20241028,000000,166.38,166.95,165.76,166.44,2708602,0
+ICE.US,D,20241029,000000,165.62,167.16,165.57,166.72,3430479,0
+ICE.US,D,20241030,000000,166.76,167.99,166.375,166.53,2726355,0
+ICE.US,D,20241031,000000,159.32,159.59,153.95,155.87,8152813,0
+ICE.US,D,20241101,000000,153.48,156.36,153.2,154.64,4510332,0
+ICE.US,D,20241104,000000,155.51,156.07,154.04,154.49,2540797,0
+ICE.US,D,20241105,000000,154.87,157.91,154.7,157.85,2191998,0
+ICE.US,D,20241106,000000,160.26,160.61,152.32,155.79,6013275,0
+ICE.US,D,20241107,000000,156.06,156.46,155.155,156.11,2431846,0
+ICE.US,D,20241108,000000,157.52,159.04,156.4,156.42,4946737,0
+ICE.US,D,20241111,000000,159.07,159.81,156.68,157.08,3079923,0
+ICE.US,D,20241112,000000,157.045,157.68,155.92,156.06,2047452,0
+ICE.US,D,20241113,000000,156.83,157.1,155.5,155.84,2040017,0
+ICE.US,D,20241114,000000,155.705,157.66,155.52,156.47,2550136,0
+ICE.US,D,20241115,000000,155.79,156.96,155.13,155.55,2795449,0
+ICE.US,D,20241118,000000,155,157.78,154.855,157.69,3974158,0
+ICE.US,D,20241119,000000,157.505,158.58,156.765,157.93,2847849,0
+ICE.US,D,20241120,000000,157.855,158.295,155.2,155.77,1867774,0
+ICE.US,D,20241121,000000,156.36,159.035,155.51,158.35,2514284,0
+ICE.US,D,20241122,000000,159.02,159.37,158.02,159.29,2080095,0
+ICE.US,D,20241125,000000,159.635,160.39,158.79,159.63,3062728,0
+ICE.US,D,20241126,000000,159.915,161.46,158.88,160.49,3464203,0
+ICE.US,D,20241127,000000,160.415,161.9855,159.99,161.19,2481644,0
+ICE.US,D,20241129,000000,161.71,161.93,160.53,160.96,1439524,0
+ICE.US,D,20241202,000000,160.48,160.61,157.34,158.29,4154239,0
+ICE.US,D,20241203,000000,158.37,158.65,156,156.26,2908522,0
+ICE.US,D,20241204,000000,155.36,156.865,155.32,156.1,3249068,0
+ICE.US,D,20241205,000000,156.5,157.41,155.59,156.37,4459734,0
+ICE.US,D,20241206,000000,156.56,157.64,155.52,155.93,3275112,0
+ICE.US,D,20241209,000000,156.295,156.7938,155.7,156.07,3750284,0
+ICE.US,D,20241210,000000,156.43,158.76,155.77,158.41,3232357,0
+ICE.US,D,20241211,000000,158.735,159.81,157.62,158.18,3249218,0
+ICE.US,D,20241212,000000,158.745,158.91,156.33,156.55,2007067,0
+ICE.US,D,20241213,000000,156.495,157.41,155.43,155.58,2411606,0
+ICE.US,D,20241216,000000,155.09,155.78,154.36,154.58,2331526,0
+ICE.US,D,20241217,000000,154.29,154.29,152.58,152.79,3634078,0
+ICE.US,D,20241218,000000,153.03,154.39,149.53,149.6,4571962,0
+ICE.US,D,20241219,000000,150,151.17,148.06,148.29,4870545,0
+ICE.US,D,20241220,000000,148.815,151.34,148,150.31,6446830,0
+ICE.US,D,20241223,000000,149.5,150.42,148.77,150.16,2853782,0
+ICE.US,D,20241224,000000,150.375,150.575,149.6,150.46,1084636,0
+ICE.US,D,20241226,000000,149.2,151.365,149.2,151.02,1168102,0
+ICE.US,D,20241227,000000,149.71,151.35,149.53,150.32,1212355,0
+ICE.US,D,20241230,000000,149.16,149.95,148.35,149.37,2444147,0
+ICE.US,D,20241231,000000,149.43,150,148.52,149.01,1562067,0
+ICE.US,D,20250102,000000,149.9,150.1476,148.455,149.34,1921584,0
+ICE.US,D,20250103,000000,149.38,150,148.73,149.84,1227621,0
+ICE.US,D,20250106,000000,148.92,149.17,145.88,146.58,3742914,0
+ICE.US,D,20250107,000000,146.39,147.39,145.61,146.44,3135700,0
+ICE.US,D,20250108,000000,144.76,146.62,143.83,146.57,3719431,0
+ICE.US,D,20250110,000000,144.9,145.48,142.45,142.8,3979445,0
+ICE.US,D,20250113,000000,142.435,143.94,142.29,143.89,3358028,0
+ICE.US,D,20250114,000000,144.31,145.66,144.095,145.25,3229649,0
+ICE.US,D,20250115,000000,147.92,148.71,146.39,148.24,5105100,0
+ICE.US,D,20250116,000000,148.15,150.25,148,150.23,2823396,0
+ICE.US,D,20250117,000000,150.88,151.07,148.94,149.11,3364622,0
+ICE.US,D,20250121,000000,149.61,151.8,149.61,151.72,4420573,0
+ICE.US,D,20250122,000000,151.8,154.8,151.3,154.17,4981169,0
+ICE.US,D,20250123,000000,153.73,158.63,153.29,157.68,3989127,0
+ICE.US,D,20250124,000000,156.98,157.95,156.69,157.47,1944798,0
+ICE.US,D,20250127,000000,157.8,160.91,157.29,160.83,3136265,0
+ICE.US,D,20250128,000000,159.62,160.41,158,158.84,2532318,0
+ICE.US,D,20250129,000000,158.35,158.86,156.94,157.22,2592842,0
+ICE.US,D,20250130,000000,158.8,160.78,157.43,159.44,1941702,0
+ICE.US,D,20250131,000000,159.305,161.18,158.55,159.83,2624046,0
+ICE.US,D,20250203,000000,158.685,160.885,157.215,160.39,1986609,0
+ICE.US,D,20250204,000000,159.555,160.88,159.1606,159.32,2472438,0
+ICE.US,D,20250205,000000,160.44,161.6376,159.61,160.7,2971713,0
+ICE.US,D,20250206,000000,164.95,169.75,163.995,167.68,4423899,0
+ICE.US,D,20250207,000000,166.1,167.87,164.14,166.83,3072865,0
+ICE.US,D,20250210,000000,167.25,167.75,165.77,167.12,3650349,0
+ICE.US,D,20250211,000000,166.77,167.07,165.1,166.94,2168771,0
+ICE.US,D,20250212,000000,165.15,166.86,164.335,166.56,2557547,0
+ICE.US,D,20250213,000000,167.335,169.04,167.0296,168.57,1853638,0
+ICE.US,D,20250214,000000,168.6,169.78,166.68,166.71,1776137,0
+ICE.US,D,20250218,000000,166.8,167.085,165.34,166.5,2230113,0
+ICE.US,D,20250219,000000,167,167.565,166.04,166.96,2505459,0
+ICE.US,D,20250220,000000,166.77,167.48,165.83,166.79,1643520,0
+ICE.US,D,20250221,000000,166.83,168.485,166.344,167.87,2853344,0
+ICE.US,D,20250224,000000,169,169.89,167.295,168.42,3467508,0
+ICE.US,D,20250225,000000,169.14,171.61,168.95,171.21,3456440,0
+ICE.US,D,20250226,000000,170.56,172.63,170.15,171.17,3256160,0
+ICE.US,D,20250227,000000,171.115,173.52,170.38,170.84,2805767,0
+ICE.US,D,20250228,000000,170.94,173.54,170.665,173.23,5508636,0
+ICE.US,D,20250303,000000,172.81,175.41,172.33,173.2,3658467,0
+ICE.US,D,20250304,000000,173.2,174.16,169.72,169.85,3034222,0
+ICE.US,D,20250305,000000,170,171.96,169.35,171.61,3216501,0
+ICE.US,D,20250306,000000,169.635,171.01,168.27,169.65,3104690,0
+ICE.US,D,20250307,000000,169.53,170.745,167.605,170.24,3541793,0
+ICE.US,D,20250310,000000,169.93,171.55,167.67,169.15,4806444,0
+ICE.US,D,20250311,000000,169.345,170.35,168.2,168.36,3855756,0
+ICE.US,D,20250312,000000,168.825,169.94,167.62,169.02,4066808,0
+ICE.US,D,20250313,000000,168.985,171.07,168.58,169.14,2919124,0
+ICE.US,D,20250314,000000,169.88,171.45,168.875,171.06,3018612,0
+ICE.US,D,20250317,000000,171.31,173.67,170.12,172.82,2483405,0
+ICE.US,D,20250318,000000,173.285,173.7326,171.95,172.84,2995092,0
+ICE.US,D,20250319,000000,173.235,174.52,172.17,173.69,2609522,0
+ICE.US,D,20250320,000000,173.435,175.9,173.01,175.59,2746824,0
+ICE.US,D,20250321,000000,175.38,175.99,173.1,174.39,4717158,0
+ICE.US,D,20250324,000000,174.32,176.16,174.16,175.25,2982420,0
+ICE.US,D,20250325,000000,176.15,176.49,174.48,175.63,2777162,0
+ICE.US,D,20250326,000000,175.23,176.818,174.99,175.76,2575196,0
+ICE.US,D,20250327,000000,175.545,177.45,175.12,176.36,2946283,0
+ICE.US,D,20250328,000000,176.125,177.02,174.48,174.71,3199241,0
+ICE.US,D,20250331,000000,172.82,173.535,171.29,172.5,6283101,0
+ICE.US,D,20250401,000000,172.15,172.705,170.59,171.49,3877234,0
+ICE.US,D,20250402,000000,170.04,172,169.61,170.44,6613447,0
+ICE.US,D,20250403,000000,169.215,172.57,167.28,167.56,6043400,0
+ICE.US,D,20250404,000000,163.6053,166.505,156.55,156.74,6340552,0
+ICE.US,D,20250407,000000,152.23,159.49,150.47,154.65,6950476,0
+ICE.US,D,20250408,000000,158.495,158.785,149.46,151.62,6466519,0
+ICE.US,D,20250409,000000,150.455,157.27,147.24,156.81,7429504,0
+ICE.US,D,20250410,000000,156.2,157.01,150.82,155.19,4719173,0
+ICE.US,D,20250411,000000,154.25,156.805,152.26,155.91,2786455,0
+ICE.US,D,20250414,000000,157.785,160.29,157.2,159.79,2946457,0
+ICE.US,D,20250415,000000,159.965,160.99,157.9859,159.95,2675635,0
+ICE.US,D,20250416,000000,159.795,160.37,157.36,158.44,2628882,0
+ICE.US,D,20250417,000000,159.45,160.805,158.05,158.64,2742799,0
+ICE.US,D,20250421,000000,157.51,157.8168,153.13,155.03,2815044,0
+ICE.US,D,20250422,000000,157.97,160.97,156.53,160.68,2909656,0
+ICE.US,D,20250423,000000,162.1,163.145,159.46,160.99,2876120,0
+ICE.US,D,20250424,000000,162.38,163.3,160.01,162.98,1559702,0
+ICE.US,D,20250425,000000,162.24,163.63,161.61,163.23,1642803,0
+ICE.US,D,20250428,000000,162.53,164.38,162.29,163.48,2337558,0
+ICE.US,D,20250429,000000,163.8,166.62,163.41,166.33,2114606,0
+ICE.US,D,20250430,000000,165.765,168.78,164.55,167.97,3672194,0
+ICE.US,D,20250501,000000,166.235,172.31,162.94,170.84,4008893,0
+ICE.US,D,20250502,000000,172.5325,174.5,171.23,173.45,2921498,0
+ICE.US,D,20250505,000000,173.72,175.1719,172.59,173.98,2239179,0
+ICE.US,D,20250506,000000,173,176.21,172.96,175.19,2744252,0
+ICE.US,D,20250507,000000,175.26,177.0215,174.52,176.53,2025758,0
+ICE.US,D,20250508,000000,176.655,178.8,176.4,176.47,4378358,0
+ICE.US,D,20250509,000000,177.005,179.435,176.78,178.33,3313538,0
+ICE.US,D,20250512,000000,178.915,178.915,170.58,173.44,4617932,0
+ICE.US,D,20250513,000000,172.84,174.8,172.78,172.84,2122959,0
+ICE.US,D,20250514,000000,172.86,174,170.92,171.94,4025824,0
+ICE.US,D,20250515,000000,172.23,175.22,171.86,174.85,2563607,0
+ICE.US,D,20250516,000000,175.55,176.26,173.82,176.25,2330954,0
+ICE.US,D,20250519,000000,174.73,177.41,174.56,176.75,2731511,0
+ICE.US,D,20250520,000000,175.625,177.38,175.54,176.29,2150784,0
+ICE.US,D,20250521,000000,176.674,177.17,174.19,174.72,4479607,0
+ICE.US,D,20250522,000000,174.615,175.42,173.57,174,2896246,0
+ICE.US,D,20250523,000000,172.905,176.785,172.905,176.12,2248077,0
+ICE.US,D,20250527,000000,177.07,178.96,176.55,178.54,2831517,0
+ICE.US,D,20250528,000000,177.745,178.64,177.58,177.8,2297962,0
+ICE.US,D,20250529,000000,178.19,178.785,176.87,178.53,1789718,0
+ICE.US,D,20250530,000000,178.375,180.6399,178.01,179.8,5439480,0
+ICE.US,D,20250602,000000,178.7,180.34,177.6672,180.32,1854721,0
+ICE.US,D,20250603,000000,180.215,180.89,177.8,179.34,2387667,0
+ICE.US,D,20250604,000000,179.68,179.95,177.93,179.13,1869924,0
+ICE.US,D,20250605,000000,179.68,179.68,177.66,178.56,2438361,0
+ICE.US,D,20250606,000000,178.55,178.88,177.355,178.68,3245193,0
+ICE.US,D,20250609,000000,178.285,178.83,174.785,175.97,2775968,0
+ICE.US,D,20250610,000000,176,176.34,174.74,175.53,1898192,0
+ICE.US,D,20250611,000000,175.865,177.56,174.95,177.5,1677272,0
+ICE.US,D,20250612,000000,177.01,179.14,176.99,179.08,1841536,0
+ICE.US,D,20250613,000000,178.175,179.95,177.45,178.44,2500290,0
+ICE.US,D,20250616,000000,179.455,181.63,179,179.8,2150731,0
+ICE.US,D,20250617,000000,178.905,181.65,178.7208,180.99,3230567,0
+ICE.US,D,20250618,000000,180.895,181.33,179.51,179.76,2055314,0
+ICE.US,D,20250620,000000,179.01,180.9,177.47,178.43,3910148,0
+ICE.US,D,20250623,000000,178.63,179.96,178.2,179.73,2017412,0
+ICE.US,D,20250624,000000,180.85,181.31,178.455,180.85,2101670,0
+ICE.US,D,20250625,000000,180.39,181.454,179.64,180.53,1560748,0
+ICE.US,D,20250626,000000,181.07,181.615,180.22,180.8,1504517,0
+ICE.US,D,20250627,000000,180.7,182.61,180.42,181.75,2137145,0
+ICE.US,D,20250630,000000,182.135,183.76,181.36,183.47,3214083,0
+ICE.US,D,20250701,000000,183.29,183.73,179.31,181.86,2223840,0
+ICE.US,D,20250702,000000,181.515,181.86,179.6,181.74,1631142,0
+ICE.US,D,20250703,000000,181.815,183.11,181.79,183.11,1082826,0
+ICE.US,D,20250707,000000,183.38,183.99,181.705,183.09,1634679,0
+ICE.US,D,20250708,000000,182.45,182.995,180.61,180.98,1950615,0
+ICE.US,D,20250709,000000,180.075,182.19,178.7301,182.16,1788992,0
+ICE.US,D,20250710,000000,181.45,182.85,180.63,181.82,1894320,0
+ICE.US,D,20250711,000000,181.205,182.06,180.18,180.51,1576930,0
+ICE.US,D,20250714,000000,180.38,182.4,179.66,181.82,1773082,0
+ICE.US,D,20250715,000000,181.41,181.82,179.28,179.79,1513364,0
+ICE.US,D,20250716,000000,180.385,181.215,179.01,180.8,1629639,0
+ICE.US,D,20250717,000000,180.33,182.15,180,181.94,1806780,0
+ICE.US,D,20250718,000000,182.245,182.66,180.35,180.72,2482981,0
+ICE.US,D,20250721,000000,181.055,182.16,180.44,180.81,1757909,0
+ICE.US,D,20250722,000000,180.79,181.14,179.62,180.8,1952750,0
+ICE.US,D,20250723,000000,180.75,181.59,179.73,181,1994138,0
+ICE.US,D,20250724,000000,181.095,184.03,180.42,183.58,2981233,0
+ICE.US,D,20250725,000000,183.605,185.295,183.26,184.44,2588779,0
+ICE.US,D,20250728,000000,183.72,184.66,182.43,182.79,2353438,0
+ICE.US,D,20250729,000000,184.18,184.8481,183.1,184.71,3035740,0
+ICE.US,D,20250730,000000,184.37,187.375,184.37,185.74,3507680,0
+ICE.US,D,20250731,000000,184.75,187.38,182.7,184.83,4429353,0
+ICE.US,D,20250801,000000,182,185.21,182,184.6,3795759,0
+ICE.US,D,20250804,000000,186,188.59,184.83,188.45,3777298,0
+ICE.US,D,20250805,000000,188.785,189.23,186.72,187.4,2929462,0
+ICE.US,D,20250806,000000,187.48,188.54,186.7869,188.05,2690527,0
+ICE.US,D,20250807,000000,188.94,188.98,187.29,188.02,2697726,0
+ICE.US,D,20250808,000000,188.52,189.35,186.38,186.4,2783636,0
+ICE.US,D,20250811,000000,186.365,187.09,184.68,185.93,2036912,0
+ICE.US,D,20250812,000000,185.75,186.2,181.48,182.74,3849139,0
+ICE.US,D,20250813,000000,182.825,183.65,180.21,181.41,3723584,0
+ICE.US,D,20250814,000000,181.705,183.13,180.965,182.68,6079985,0
+ICE.US,D,20250815,000000,182.455,182.8553,180.8,181.2,2840984,0
+ICE.US,D,20250818,000000,180.685,181.448,177.94,177.94,3606152,0
+ICE.US,D,20250819,000000,178.19,178.6699,177.07,178.27,2586588,0
+ICE.US,D,20250820,000000,178.93,181.72,177.96,181.3,2921710,0
+ICE.US,D,20250821,000000,180.835,180.906,178.7,179.23,1973647,0
+ICE.US,D,20250822,000000,179.78,180.96,179.25,180.67,2247812,0
+ICE.US,D,20250825,000000,180.84,181.65,179.06,179.14,3101814,0
+ICE.US,D,20250826,000000,178.26,178.89,177.75,178.74,2578960,0
+ICE.US,D,20250827,000000,178.49,179.2,177.27,177.3,1933752,0
+ICE.US,D,20250828,000000,176.67,177.7,176.11,177.14,2170883,0
+ICE.US,D,20250829,000000,176.905,177.76,176.125,176.6,1775545,0
+ICE.US,D,20250902,000000,176.295,177,173.66,175.09,3226405,0
+ICE.US,D,20250903,000000,174.9,175.46,173.77,175.13,1903021,0
+ICE.US,D,20250904,000000,175.1301,176.05,173.22,174.52,2950100,0
+ICE.US,D,20250905,000000,175.09,175.14,172.89,174.27,3104193,0
+ICE.US,D,20250908,000000,173.54,174.14,172,173.89,2322618,0
+ICE.US,D,20250909,000000,173.31,174.785,173.04,173.46,3466671,0
+ICE.US,D,20250910,000000,173.5,173.99,171.33,172.23,2381031,0
+ICE.US,D,20250911,000000,172.835,176.4,172.34,176.17,2697611,0
+ICE.US,D,20250912,000000,176.015,176.59,173.08,173.97,2300538,0
+ICE.US,D,20250915,000000,174.16,174.37,171.84,172.23,2669741,0
+ICE.US,D,20250916,000000,171.63,171.87,170.25,171.4,3179391,0
+ICE.US,D,20250917,000000,172.05,173.1,171.05,172.25,2443026,0
+ICE.US,D,20250918,000000,172.275,173.298,169.91,171.13,5990227,0
+ICE.US,D,20250919,000000,171.255,171.5321,168.94,169.77,4806532,0
+ICE.US,D,20250922,000000,169.67,170.39,168.2942,170.12,4257420,0
+ICE.US,D,20250923,000000,170.295,170.815,167.5,168.09,2586600,0
+ICE.US,D,20250924,000000,167.85,168.45,166.579,168.05,3771863,0
+ICE.US,D,20250925,000000,167.825,167.825,165.445,167.28,2977418,0
+ICE.US,D,20250926,000000,167.67,169.05,167.54,167.73,2564926,0
+ICE.US,D,20250929,000000,168.05,168.84,166.83,167.99,2661031,0
+ICE.US,D,20250930,000000,167.55,169.2,167.55,168.48,2801350,0
+ICE.US,D,20251001,000000,167.09,167.21,162.32,162.64,4121601,0
+ICE.US,D,20251002,000000,162.128,162.5,160.7,160.98,3335875,0
+ICE.US,D,20251003,000000,160.74,162.95,160.25,162.62,2910807,0
+ICE.US,D,20251006,000000,162.07,162.6699,158.23,159.06,3908217,0
+ICE.US,D,20251007,000000,161.38,162.8299,159.17,161.98,5758335,0
+ICE.US,D,20251008,000000,162.69,162.69,156.4427,159.37,5054430,0
+ICE.US,D,20251009,000000,160.22,160.96,158.26,159.3,3839000,0
+ICE.US,D,20251010,000000,159.33,159.75,157.43,157.5,4175384,0
+ICE.US,D,20251013,000000,157.46,159.335,157.34,158.75,3074604,0
+ICE.US,D,20251014,000000,158.88,160.4957,157.93,158.27,2849122,0
+ICE.US,D,20251015,000000,158.19,158.84,155.9,157.46,4174246,0
+ICE.US,D,20251016,000000,157.01,157.52,153.12,153.36,5576439,0
+ICE.US,D,20251017,000000,153.39,154.02,152.73,153.6,4090341,0
+ICE.US,D,20251020,000000,154,155.42,153.26,155.29,2884425,0
+ICE.US,D,20251021,000000,155.07,157.36,155.01,156.79,3559990,0
+ICE.US,D,20251022,000000,156.31,157.395,155.55,156.95,4676506,0
+ICE.US,D,20251023,000000,157.55,158.44,155.84,157.45,5803227,0
+ICE.US,D,20251024,000000,158.24,158.67,157.58,157.65,4185872,0
+ICE.US,D,20251027,000000,158.365,160.2,158,159.84,4078376,0
+ICE.US,D,20251028,000000,159.815,160.11,157.18,157.27,3322445,0
+ICE.US,D,20251029,000000,155.76,156.135,150,150.62,7586498,0
+ICE.US,D,20251030,000000,146.53,152.22,146.047,148.52,6950494,0
+ICE.US,D,20251031,000000,148.315,149,145.01,146.29,7069759,0
+ICE.US,D,20251103,000000,145.64,146.205,143.17,145.59,4428304,0
+ICE.US,D,20251104,000000,145.675,147.26,145.51,146.98,3135820,0
+ICE.US,D,20251105,000000,147.205,150,146.21,146.21,3981075,0
+ICE.US,D,20251106,000000,146.21,148.06,145.74,147.52,3497605,0
+ICE.US,D,20251107,000000,147.495,149.09,146.945,149,3487077,0
+ICE.US,D,20251110,000000,148.425,149.65,147.53,149.5,3231238,0
+ICE.US,D,20251111,000000,150.14,152.14,150.14,151.99,2854579,0
+ICE.US,D,20251112,000000,152.47,154.17,151.7,154.05,3032072,0
+ICE.US,D,20251113,000000,153.68,154.23,152.52,152.7,3484938,0
+ICE.US,D,20251114,000000,153.3,153.68,150.97,152.07,2554267,0
+ICE.US,D,20251117,000000,151.91,152.85,149.8861,150.33,2737280,0
+ICE.US,D,20251118,000000,150.81,154.0099,149.855,152.78,5190996,0
+ICE.US,D,20251119,000000,152.19,153.69,151.98,153.65,4433010,0
+ICE.US,D,20251120,000000,153.58,154.675,151.13,151.66,4304474,0
+ICE.US,D,20251121,000000,152.37,155.35,152.36,154.43,4777826,0
+ICE.US,D,20251124,000000,154.095,154.28,152.22,152.9,4135742,0
+ICE.US,D,20251125,000000,153.41,156.26,153.41,155.96,2274818,0
+ICE.US,D,20251126,000000,155.87,157.02,155.428,156.29,2286826,0
+ICE.US,D,20251128,000000,156.755,158.37,156.72,157.3,1323709,0
+ICE.US,D,20251201,000000,156.735,157.5,155.95,156.94,2834084,0
+ICE.US,D,20251202,000000,156.655,157.63,155.1,155.36,4802068,0
+ICE.US,D,20251203,000000,156.195,157.7285,155.98,156.85,2848730,0
+ICE.US,D,20251204,000000,157.445,159.31,156.76,159.11,3804590,0
+ICE.US,D,20251205,000000,159.015,159.204,157.305,157.82,3852146,0
+ICE.US,D,20251208,000000,157.83,157.85,155.755,157.03,5387583,0
+ICE.US,D,20251209,000000,157.4,159.33,157.4,158.01,3558485,0
+ICE.US,D,20251210,000000,157.83,161.36,157.5101,160.38,4524787,0
+ICE.US,D,20251211,000000,161.15,163.46,160.995,163.1,3855960,0
+ICE.US,D,20251212,000000,163.365,164.37,162.73,163.21,2700477,0
+ICE.US,D,20251215,000000,163.45,163.45,160.585,161.4,3206860,0
+ICE.US,D,20251216,000000,161.19,162,159.92,160.05,4221977,0
+ICE.US,D,20251217,000000,160.235,161.78,159.5875,160.86,3563707,0
+ICE.US,D,20251218,000000,161.215,162.29,160.02,160.07,2639294,0
+ICE.US,D,20251219,000000,160.225,161.05,159.66,160.3,5747915,0
+ICE.US,D,20251222,000000,160.15,162.18,159.67,161.45,2152139,0
+ICE.US,D,20251223,000000,161.5,162.59,161.18,161.95,1997668,0
+ICE.US,D,20251224,000000,161.81,163.2,161.78,162.63,761782,0
+ICE.US,D,20251226,000000,162.285,163.55,162.1942,163.52,1045099,0
+ICE.US,D,20251229,000000,163.69,164.42,162.79,163.98,1582271,0
+ICE.US,D,20251230,000000,163.635,163.97,163,163.16,1142476,0
+ICE.US,D,20251231,000000,162.995,163.77,161.92,161.96,1342674,0
+ICE.US,D,20260102,000000,161.505,161.54,159.59,159.99,2068680,0
+ICE.US,D,20260105,000000,159.51,166.4,159.21,165.62,3370247,0
+ICE.US,D,20260106,000000,165.8,166.99,165.17,166.01,2605136,0
+ICE.US,D,20260107,000000,165.54,166.85,161.91,161.92,2545002,0
+ICE.US,D,20260108,000000,161.46,164.29,161.235,161.98,2852409,0
+ICE.US,D,20260109,000000,162.51,166.08,162.1,165.98,3310591,0
+ICE.US,D,20260112,000000,166.165,169.64,165.71,166.25,4244717,0
+ICE.US,D,20260113,000000,166.25,166.75,163.6,166.69,2968745,0
+ICE.US,D,20260114,000000,165.905,173.05,165.905,172.94,5261835,0
+ICE.US,D,20260115,000000,173.78,174.38,171.21,173.28,4660126,0
+ICE.US,D,20260116,000000,173.21,175.36,171.86,173.98,4415775,0
+ICE.US,D,20260120,000000,171,174.29,169.42,170.95,3771060,0
+ICE.US,D,20260121,000000,172.07,173.26,171.32,171.9,2597773,0
+ICE.US,D,20260122,000000,171.925,174.82,171.7475,174.35,2967915,0
+ICE.US,D,20260123,000000,174.08,174.43,172.65,172.93,2697896,0
+ICE.US,D,20260126,000000,173.19,175.38,172.96,175.1,2615972,0
+ICE.US,D,20260127,000000,174.56,175.38,172.85,173.28,2866943,0
+ICE.US,D,20260128,000000,172.82,173.7525,171.355,172.44,3209527,0
+ICE.US,D,20260129,000000,173.31,176.05,173.04,175.1,3193183,0
+ICE.US,D,20260130,000000,174.24,175.05,171.2133,173.78,3306115,0
+ICE.US,D,20260202,000000,174,175.39,171.1685,173.18,3467347,0
+ICE.US,D,20260203,000000,170.865,171.2,158.83,163.07,9070538,0
+ICE.US,D,20260204,000000,161.685,165.48,159.83,164.85,6603864,0
+ICE.US,D,20260205,000000,168.68,174.305,166.01,168.29,5663751,0
+ICE.US,D,20260206,000000,169.87,173.86,166.81,169,3539793,0
+ICE.US,D,20260209,000000,168.425,170.87,168.27,169.48,3332250,0
+ICE.US,D,20260210,000000,164.5,168.21,163.5732,164.81,4870353,0
+ICE.US,D,20260211,000000,164.24,164.99,151.045,151.99,9096897,0
+ICE.US,D,20260212,000000,151.64,152.13,144.18,149.83,11830705,0
+ICE.US,D,20260213,000000,151.29,153.36,150.965,152.28,4166455,0
+ICE.US,D,20260217,000000,152.77,154.53,149.37,153.44,5868897,0
+ICE.US,D,20260218,000000,153.81,155.93,153.73,155.19,3086394,0
diff --git a/daily/us/nyse stocks/1/idyn.us.txt b/daily/us/nyse stocks/1/idyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..32cfc9b2a68015fc125d52ae3114f2bfd329d2a1
--- /dev/null
+++ b/daily/us/nyse stocks/1/idyn.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDYN.US,D,20250807,000000,25.48,25.5045,25.455,25.5045,695,0
+IDYN.US,D,20250808,000000,25.65,25.68,25.6351,25.6351,5202,0
+IDYN.US,D,20250811,000000,25.6499,25.69,25.53,25.5716,4618,0
+IDYN.US,D,20250812,000000,25.69,25.9206,25.69,25.9206,5317,0
+IDYN.US,D,20250813,000000,26.0795,26.1017,26.0795,26.1017,1114,0
+IDYN.US,D,20250814,000000,26.01,26.06,26,26.0427,7526,0
+IDYN.US,D,20250815,000000,26.2,26.25,26.2,26.2106,2093,0
+IDYN.US,D,20250818,000000,26.15,26.2052,26.15,26.2052,2090,0
+IDYN.US,D,20250819,000000,26.19,26.29,26.17,26.1746,2019,0
+IDYN.US,D,20250825,000000,26.055,26.055,25.9501,25.9501,233,0
+IDYN.US,D,20250826,000000,25.85,25.9178,25.85,25.9178,701,0
+IDYN.US,D,20250827,000000,25.84,25.8424,25.71,25.8424,15944,0
+IDYN.US,D,20250828,000000,26.02,26.02,26.001,26.001,1393,0
+IDYN.US,D,20250829,000000,25.815,25.819,25.812,25.812,474,0
+IDYN.US,D,20250902,000000,25.57,25.57,25.5621,25.5621,2432,0
+IDYN.US,D,20250903,000000,25.61,25.6375,25.61,25.6375,3744,0
+IDYN.US,D,20250904,000000,26.03,26.03,26.03,26.03,200,0
+IDYN.US,D,20250905,000000,26.11,26.11,25.998,25.998,460,0
+IDYN.US,D,20250909,000000,26.12,26.2505,26.12,26.2505,275,0
+IDYN.US,D,20250911,000000,26.44,26.4698,26.43,26.4698,1518,0
+IDYN.US,D,20250912,000000,26.3425,26.48,26.28,26.48,12276,0
+IDYN.US,D,20250915,000000,26.52,26.52,26.519,26.519,13749,0
+IDYN.US,D,20250916,000000,26.44,26.44,26.4237,26.4237,810,0
+IDYN.US,D,20250917,000000,26.363,26.495,26.31,26.3274,9522,0
+IDYN.US,D,20250918,000000,26.3628,26.3861,26.3435,26.3861,1346,0
+IDYN.US,D,20250919,000000,26.3875,26.41,26.3499,26.3499,2191,0
+IDYN.US,D,20250922,000000,26.37,26.49,26.37,26.4858,3483,0
+IDYN.US,D,20250923,000000,26.52,26.525,26.4,26.4094,6684,0
+IDYN.US,D,20250924,000000,26.36,26.36,26.3181,26.3181,2478,0
+IDYN.US,D,20250925,000000,26.14,26.14,26.129,26.129,606,0
+IDYN.US,D,20250926,000000,26.34,26.38,26.34,26.3669,1343,0
+IDYN.US,D,20250929,000000,26.51,26.51,26.4575,26.4816,1447,0
+IDYN.US,D,20250930,000000,26.63,26.7573,26.57,26.7573,931,0
+IDYN.US,D,20251001,000000,26.92,26.9705,26.92,26.9705,498,0
+IDYN.US,D,20251002,000000,26.951,26.9856,26.91,26.9856,554,0
+IDYN.US,D,20251003,000000,27.1482,27.1827,27.1482,27.1827,848,0
+IDYN.US,D,20251006,000000,27.3,27.37,27.2825,27.2978,1828,0
+IDYN.US,D,20251007,000000,27.13,27.24,27,27.0114,2272,0
+IDYN.US,D,20251008,000000,27.16,27.2084,27.11,27.1746,4022,0
+IDYN.US,D,20251009,000000,27.11,27.11,27.07,27.0815,4284,0
+IDYN.US,D,20251010,000000,26.99,26.99,26.3995,26.4436,8441,0
+IDYN.US,D,20251013,000000,26.5656,26.671,26.5656,26.671,5128,0
+IDYN.US,D,20251014,000000,26.875,26.9596,26.875,26.8783,886,0
+IDYN.US,D,20251015,000000,27.01,27.01,26.953,26.953,1677,0
+IDYN.US,D,20251016,000000,27.11,27.11,26.99,27.0462,5707,0
+IDYN.US,D,20251017,000000,26.9936,26.9973,26.93,26.9973,4339,0
+IDYN.US,D,20251020,000000,27.1486,27.22,27.1486,27.2184,3696,0
+IDYN.US,D,20251021,000000,26.901,26.96,26.901,26.9253,1929,0
+IDYN.US,D,20251022,000000,26.85,26.85,26.85,26.85,237,0
+IDYN.US,D,20251023,000000,26.81,26.9445,26.8,26.9445,2050,0
+IDYN.US,D,20251024,000000,26.98,26.9958,26.98,26.9958,673,0
+IDYN.US,D,20251027,000000,27.2599,27.261,27.2517,27.261,623,0
+IDYN.US,D,20251028,000000,27.1814,27.2612,27.1814,27.2584,1240,0
+IDYN.US,D,20251029,000000,27.28,27.28,27.0642,27.1139,507,0
+IDYN.US,D,20251030,000000,27.0473,27.11,27.0473,27.0696,5593,0
+IDYN.US,D,20251031,000000,27.0876,27.137,27.07,27.137,210,0
+IDYN.US,D,20251103,000000,27.2,27.22,27.2,27.2101,1425,0
+IDYN.US,D,20251104,000000,28.9378,28.9378,26.9009,26.9009,1896,0
+IDYN.US,D,20251105,000000,27.017,27.09,27.017,27.0407,889,0
+IDYN.US,D,20251106,000000,27.3,27.3,27.0948,27.0948,515,0
+IDYN.US,D,20251107,000000,26.91,27.21,26.84,27.0318,3528,0
+IDYN.US,D,20251111,000000,27.55,27.6266,27.55,27.6081,1540,0
+IDYN.US,D,20251112,000000,27.76,27.82,27.73,27.7884,3118160,0
+IDYN.US,D,20251113,000000,27.81,27.81,27.5865,27.5876,886,0
+IDYN.US,D,20251114,000000,27.39,27.468,27.39,27.468,757,0
+IDYN.US,D,20251117,000000,27.41,27.41,27.11,27.158,1625,0
+IDYN.US,D,20251118,000000,26.785,26.785,26.7236,26.7236,788,0
+IDYN.US,D,20251119,000000,26.62,26.6625,26.61,26.6625,934,0
+IDYN.US,D,20251120,000000,26.355,26.36,26.2958,26.2958,6089,0
+IDYN.US,D,20251121,000000,26.3301,26.5632,26.33,26.5632,847,0
+IDYN.US,D,20251125,000000,26.807,27.008,26.807,27.008,1701,0
+IDYN.US,D,20251126,000000,27.23,27.4,27.23,27.3695,3053,0
+IDYN.US,D,20251201,000000,27.375,27.375,27.2875,27.2875,1013,0
+IDYN.US,D,20251204,000000,27.58,27.592,27.58,27.592,4049,0
+IDYN.US,D,20251205,000000,27.707,27.707,27.6083,27.6083,707,0
+IDYN.US,D,20251208,000000,28.15,28.15,27.6,27.73,4537,0
+IDYN.US,D,20251209,000000,27.708,27.708,27.6124,27.6124,406,0
+IDYN.US,D,20251211,000000,28.06,28.51,28.007,28.1579,1586,0
+IDYN.US,D,20251212,000000,27.9271,27.9443,27.9271,27.9443,24132,0
+IDYN.US,D,20251215,000000,28.2,28.22,28.136,28.1773,3799,0
+IDYN.US,D,20251216,000000,27.94,28.06,27.88,27.9138,5213,0
+IDYN.US,D,20251217,000000,28.22,28.22,27.7256,27.7256,525,0
+IDYN.US,D,20251219,000000,28.15,28.15,28.15,28.15,460,0
+IDYN.US,D,20251222,000000,28.2,28.2,28.1962,28.1962,287,0
+IDYN.US,D,20251223,000000,28.4,28.4,28.358,28.3677,764,0
+IDYN.US,D,20251224,000000,28.36,28.465,28.3528,28.3967,2397,0
+IDYN.US,D,20251226,000000,28.25,28.3282,28.23,28.3282,459850,0
+IDYN.US,D,20251229,000000,28.29,28.51,28.2308,28.2806,3594,0
+IDYN.US,D,20251230,000000,28.4,28.4,28.31,28.3281,1547,0
+IDYN.US,D,20251231,000000,28.16,28.32,28.1583,28.1583,321,0
+IDYN.US,D,20260102,000000,28.5,28.5,28.37,28.4256,708,0
+IDYN.US,D,20260105,000000,28.65,28.87,28.65,28.8662,1436,0
+IDYN.US,D,20260106,000000,28.89,29.02,28.872,28.9827,3357,0
+IDYN.US,D,20260107,000000,28.9115,28.95,28.895,28.895,554,0
+IDYN.US,D,20260108,000000,28.81,28.87,28.8,28.8299,3460,0
+IDYN.US,D,20260109,000000,29,29.1,28.98,29.064,4621,0
+IDYN.US,D,20260112,000000,29.18,29.2384,29.18,29.2384,2361,0
+IDYN.US,D,20260113,000000,29.2,29.21,29.1,29.19,11789,0
+IDYN.US,D,20260115,000000,29.485,30.01,29.31,29.3156,5667,0
+IDYN.US,D,20260116,000000,29.34,30.13,29.33,29.3798,7523,0
+IDYN.US,D,20260120,000000,28.93,29.05,28.82,28.8587,14987,0
+IDYN.US,D,20260121,000000,29.07,29.36,28.95,29.15,10636,0
+IDYN.US,D,20260122,000000,29.27,29.42,29.27,29.37,6327,0
+IDYN.US,D,20260123,000000,29.35,29.595,29.27,29.54,9887,0
+IDYN.US,D,20260126,000000,29.87,29.9,29.715,29.8179,12984,0
+IDYN.US,D,20260127,000000,30.11,30.57,30.0565,30.3408,11780,0
+IDYN.US,D,20260128,000000,30.17,30.17,29.93,30.1392,12690,0
+IDYN.US,D,20260129,000000,30.19,30.25,29.93,30.24,10752,0
+IDYN.US,D,20260130,000000,30.1,30.18,29.89,30.0253,14769,0
+IDYN.US,D,20260202,000000,30.15,30.25,30.08,30.2444,9774,0
+IDYN.US,D,20260203,000000,30.24,30.3402,30.182,30.3402,3418,0
+IDYN.US,D,20260204,000000,30.7768,30.7768,30.295,30.34,8762,0
+IDYN.US,D,20260205,000000,29.99,30.1099,29.83,29.83,15770,0
+IDYN.US,D,20260206,000000,30.565,30.93,30.53,30.8215,153949,0
+IDYN.US,D,20260209,000000,31.04,31.2,31.04,31.2,9996,0
+IDYN.US,D,20260210,000000,31.345,31.345,31.15,31.2076,11875,0
+IDYN.US,D,20260211,000000,31.42,31.61,31.14,31.6,29875,0
+IDYN.US,D,20260212,000000,31.55,31.55,31.09,31.1549,88853,0
+IDYN.US,D,20260213,000000,31.005,31.19,31.005,31.1707,13056,0
+IDYN.US,D,20260217,000000,31.05,31.23,30.92,31.1898,17015,0
+IDYN.US,D,20260218,000000,31.34,31.43,31.17,31.19,18884,0
diff --git a/daily/us/nyse stocks/1/ifn.us.txt b/daily/us/nyse stocks/1/ifn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad96bc43d9bf101d99a0339993b3690a694ea7e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/ifn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFN.US,D,20050225,000000,4.90096,4.93725,4.87242,4.93158,1435596.1397271,0
+IFN.US,D,20050228,000000,5.03221,5.09392,4.96135,4.96135,1793765.2248696,0
+IFN.US,D,20050301,000000,4.96135,5.03221,4.96135,5.02314,908961.31039747,0
+IFN.US,D,20050302,000000,5.0599,5.06633,4.97741,5.04742,1015399.0487155,0
+IFN.US,D,20050303,000000,5.10025,5.15477,5.08399,5.14872,1203459.9365024,0
+IFN.US,D,20050304,000000,5.17972,5.31068,5.17972,5.28281,1681447.6735337,0
+IFN.US,D,20050307,000000,5.30208,5.33497,5.16942,5.23188,1055237.0043037,0
+IFN.US,D,20050308,000000,5.19786,5.28281,5.19181,5.24019,708494.1864677,0
+IFN.US,D,20050309,000000,5.19786,5.20693,5.12699,5.19786,667685.78657826,0
+IFN.US,D,20050310,000000,5.23188,5.24019,5.03789,5.03789,794369.5117297,0
+IFN.US,D,20050311,000000,5.06633,5.16101,5.005,5.04412,592917.12755519,0
+IFN.US,D,20050314,000000,5.07492,5.07492,5.03221,5.04742,622953.27821679,0
+IFN.US,D,20050315,000000,5.04412,5.06633,4.90427,4.91845,817215.69665264,0
+IFN.US,D,20050316,000000,4.90096,4.90096,4.7048,4.72293,1729776.2230462,0
+IFN.US,D,20050317,000000,4.74117,4.83577,4.72596,4.83038,607607.13556497,0
+IFN.US,D,20050318,000000,4.86912,4.89785,4.77859,4.78672,994179.44273577,0
+IFN.US,D,20050321,000000,4.72596,4.74117,4.65547,4.68004,1115961.2071422,0
+IFN.US,D,20050322,000000,4.643,4.6894,4.58488,4.59433,1207382.9866927,0
+IFN.US,D,20050323,000000,4.55115,4.58205,4.50476,4.55115,973933.45590232,0
+IFN.US,D,20050324,000000,4.55115,4.58488,4.54246,4.54246,1015724.9994731,0
+IFN.US,D,20050328,000000,4.58488,4.65812,4.58488,4.62183,706213.58944578,0
+IFN.US,D,20050329,000000,4.55115,4.58488,4.51742,4.54246,1214570.835868,0
+IFN.US,D,20050330,000000,4.58488,4.67078,4.56665,4.67078,500846.62133437,0
+IFN.US,D,20050331,000000,4.7322,4.75875,4.68004,4.75298,693798.8870495,0
+IFN.US,D,20050401,000000,4.82074,4.86335,4.76849,4.79258,783587.73796674,0
+IFN.US,D,20050404,000000,4.83964,4.87242,4.79258,4.82074,993525.4246571,0
+IFN.US,D,20050405,000000,4.80307,4.84909,4.79673,4.81725,470152.21946737,0
+IFN.US,D,20050406,000000,4.85523,4.87546,4.83038,4.84909,265765.22019228,0
+IFN.US,D,20050407,000000,4.82735,4.84237,4.80544,4.84237,309188.63411473,0
+IFN.US,D,20050408,000000,4.82074,4.82074,4.66445,4.66445,562551.85129088,0
+IFN.US,D,20050411,000000,4.66445,4.67078,4.59433,4.65263,488435.09378313,0
+IFN.US,D,20050412,000000,4.67078,4.71283,4.61569,4.70716,832231.65542007,0
+IFN.US,D,20050413,000000,4.68004,4.70999,4.65263,4.65263,290909.99292568,0
+IFN.US,D,20050414,000000,4.60879,4.61569,4.4629,4.47811,1318387.2104629,0
+IFN.US,D,20050415,000000,4.48075,4.4904,4.27296,4.27296,1507761.4258157,0
+IFN.US,D,20050418,000000,4.25152,4.40091,4.21788,4.36784,1332097.2496365,0
+IFN.US,D,20050419,000000,4.40988,4.56958,4.39751,4.53037,657235.25498135,0
+IFN.US,D,20050420,000000,4.57289,4.58488,4.38333,4.39505,713386.62267757,0
+IFN.US,D,20050421,000000,4.48728,4.55664,4.4629,4.55664,722531.23468048,0
+IFN.US,D,20050422,000000,4.57619,4.60312,4.44702,4.49918,685313.58453366,0
+IFN.US,D,20050425,000000,4.57619,4.60879,4.56665,4.60312,540023.15087217,0
+IFN.US,D,20050426,000000,4.48075,4.57921,4.48075,4.53037,614784.40192347,0
+IFN.US,D,20050427,000000,4.52413,4.58828,4.49663,4.57921,454481.18433958,0
+IFN.US,D,20050428,000000,4.54246,4.55115,4.44702,4.45317,703593.28400438,0
+IFN.US,D,20050429,000000,4.44446,4.49663,4.42264,4.48416,652990.48716007,0
+IFN.US,D,20050502,000000,4.50854,4.55115,4.49351,4.54596,250746.08657979,0
+IFN.US,D,20050503,000000,4.51458,4.56665,4.51458,4.52413,132564.59645109,0
+IFN.US,D,20050504,000000,4.55664,4.63638,4.55664,4.63384,556346.08751526,0
+IFN.US,D,20050505,000000,4.64678,4.69601,4.60879,4.61909,375467.75749522,0
+IFN.US,D,20050506,000000,4.66445,4.7048,4.64923,4.68004,405176.89911749,0
+IFN.US,D,20050509,000000,4.7322,4.75298,4.71283,4.75298,537736.20416017,0
+IFN.US,D,20050510,000000,4.74117,4.74117,4.61909,4.61909,319635.99086658,0
+IFN.US,D,20050511,000000,4.59433,4.6894,4.59433,4.66794,262175.52873134,0
+IFN.US,D,20050512,000000,4.72596,4.72596,4.64678,4.64678,219402.95804253,0
+IFN.US,D,20050513,000000,4.70716,4.71283,4.64678,4.65547,189698.04954699,0
+IFN.US,D,20050516,000000,4.68316,4.75875,4.68316,4.74514,545575.9548508,0
+IFN.US,D,20050517,000000,4.72596,4.72596,4.60312,4.61909,713386.62267757,0
+IFN.US,D,20050518,000000,4.64064,4.75081,4.64064,4.72596,840726.48247105,0
+IFN.US,D,20050519,000000,4.76849,4.7905,4.72596,4.76849,589654.44513359,0
+IFN.US,D,20050520,000000,4.78096,4.78096,4.69903,4.75298,336289.11139406,0
+IFN.US,D,20050523,000000,4.74117,4.8111,4.74117,4.75875,505745.40723433,0
+IFN.US,D,20050524,000000,4.76215,4.79258,4.73834,4.7905,277521.67138316,0
+IFN.US,D,20050525,000000,4.81725,4.82074,4.64064,4.65263,750286.78832018,0
+IFN.US,D,20050526,000000,4.68004,4.79673,4.68004,4.79258,525328.90973566,0
+IFN.US,D,20050527,000000,4.79258,4.85192,4.78672,4.83038,770855.55106625,0
+IFN.US,D,20050531,000000,4.85192,4.85523,4.77179,4.79258,518151.64337716,0
+IFN.US,D,20050601,000000,4.8111,4.83964,4.78446,4.82074,454148.88389184,0
+IFN.US,D,20050602,000000,4.76215,4.82074,4.75298,4.79258,460685.88983352,0
+IFN.US,D,20050603,000000,4.79673,4.84909,4.78096,4.80307,713721.03968867,0
+IFN.US,D,20050606,000000,4.83038,4.86335,4.79258,4.861,681717.54338264,0
+IFN.US,D,20050607,000000,4.88178,4.93451,4.87242,4.92185,655601.26806636,0
+IFN.US,D,20050608,000000,4.98336,5.01331,4.95577,4.97089,651031.6077691,0
+IFN.US,D,20050609,000000,4.96475,4.97089,4.89785,4.90096,481256.76914294,0
+IFN.US,D,20050610,000000,4.88178,4.92458,4.86335,4.89123,263487.79801542,0
+IFN.US,D,20050613,000000,4.90096,4.96135,4.90096,4.94349,470480.28678839,0
+IFN.US,D,20050614,000000,4.96749,5.16101,4.96475,5.12368,1133918.1307004,0
+IFN.US,D,20050615,000000,5.16942,5.20995,5.05026,5.14551,1393807.7710014,0
+IFN.US,D,20050616,000000,5.10885,5.15779,5.10639,5.12699,622953.27821679,0
+IFN.US,D,20050617,000000,5.14239,5.15194,5.09392,5.09392,828970.03128016,0
+IFN.US,D,20050620,000000,5.10885,5.16101,5.10885,5.14551,934755.86808284,0
+IFN.US,D,20050621,000000,5.16696,5.23188,5.16696,5.23188,889044.44916672,0
+IFN.US,D,20050622,000000,5.28281,5.33289,5.25285,5.3173,1313164.5903687,0
+IFN.US,D,20050623,000000,5.3173,5.33497,5.29216,5.30208,1082334.306738,0
+IFN.US,D,20050624,000000,5.3087,5.34498,5.3087,5.33837,628508.19875878,0
+IFN.US,D,20050627,000000,5.23188,5.24019,5.15194,5.23405,1012782.9764008,0
+IFN.US,D,20050628,000000,5.16101,5.33497,5.12699,5.33497,837786.57596206,0
+IFN.US,D,20050629,000000,5.33497,5.45837,5.3173,5.36908,1170154.7537292,0
+IFN.US,D,20050630,000000,5.38155,5.46736,5.22205,5.22205,1145668.2322011,0
+IFN.US,D,20050701,000000,5.25758,5.29216,5.12699,5.12699,1360179.8123155,0
+IFN.US,D,20050705,000000,5.09392,5.23405,5.09392,5.19181,599114.42507736,0
+IFN.US,D,20050706,000000,5.2194,5.30208,5.2194,5.29009,493655.59731401,0
+IFN.US,D,20050707,000000,5.23188,5.29216,5.20693,5.29216,717306.49802287,0
+IFN.US,D,20050708,000000,5.31976,5.52773,5.31976,5.52773,836152.58904706,0
+IFN.US,D,20050711,000000,5.56156,5.59889,5.52263,5.5901,1044452.0556957,0
+IFN.US,D,20050712,000000,5.55683,5.56156,5.4425,5.5096,1227948.5745938,0
+IFN.US,D,20050713,000000,5.54579,5.54579,5.49107,5.51252,401585.0910932,0
+IFN.US,D,20050714,000000,5.51252,5.53718,5.36624,5.37192,878274.31650224,0
+IFN.US,D,20050715,000000,5.4425,5.46046,5.40631,5.45205,381018.44491049,0
+IFN.US,D,20050718,000000,5.46396,5.49797,5.46396,5.4854,355550.89626447,0
+IFN.US,D,20050719,000000,5.53718,5.70595,5.51658,5.68667,973286.84579541,0
+IFN.US,D,20050720,000000,5.68667,5.9333,5.64471,5.92942,1428417.8150869,0
+IFN.US,D,20050721,000000,5.86252,5.90486,5.81943,5.8561,813298.99615237,0
+IFN.US,D,20050722,000000,5.90769,6.03072,5.88104,6.02826,1057190.5922863,0
+IFN.US,D,20050725,000000,6.02826,6.05529,5.97251,5.98518,1220443.2409143,0
+IFN.US,D,20050726,000000,5.98518,6.06322,5.82917,5.8955,869126.52965429,0
+IFN.US,D,20050727,000000,5.96655,6.01531,5.92659,5.94218,667685.78657826,0
+IFN.US,D,20050728,000000,6.05529,6.12606,5.9933,6.12606,1040210.4627194,0
+IFN.US,D,20050729,000000,6.17435,6.25486,6.14118,6.23019,633727.64400799,0
+IFN.US,D,20050801,000000,6.29058,6.30031,6.00549,6.10669,1571092.1764338,0
+IFN.US,D,20050802,000000,6.12606,6.24824,6.07372,6.19561,1065031.4012586,0
+IFN.US,D,20050803,000000,6.23728,6.41322,6.18399,6.40453,1005604.6517606,0
+IFN.US,D,20050804,000000,6.40453,6.40453,6.24248,6.24494,885776.47533672,0
+IFN.US,D,20050805,000000,6.14118,6.14118,5.79213,6.12606,1780704.9706481,0
+IFN.US,D,20050808,000000,6.04508,6.07372,5.87169,5.90486,966751.9564171,0
+IFN.US,D,20050809,000000,5.94218,6.16802,5.94218,6.16802,1062090.4364679,0
+IFN.US,D,20050810,000000,6.38658,6.4653,6.2696,6.33083,1306963.0597198,0
+IFN.US,D,20050811,000000,6.33083,6.72959,6.33083,6.72959,1300432.4034682,0
+IFN.US,D,20050812,000000,6.72959,6.81369,6.47465,6.64917,1432661.5246265,0
+IFN.US,D,20050815,000000,6.69226,6.69784,6.50271,6.57698,1030746.249649,0
+IFN.US,D,20050816,000000,6.52737,6.52737,6.30031,6.30343,1038254.7581736,0
+IFN.US,D,20050817,000000,6.36967,6.60108,6.36967,6.57906,1030084.8235985,0
+IFN.US,D,20050818,000000,6.54202,6.55346,6.33405,6.38053,798278.8042582,0
+IFN.US,D,20050819,000000,6.44063,6.49345,6.32497,6.32828,642216.12136887,0
+IFN.US,D,20050822,000000,6.34377,6.38658,6.05075,6.10669,1948521.9881649,0
+IFN.US,D,20050823,000000,6.06322,6.09243,5.9933,6.04007,1182896.4651648,0
+IFN.US,D,20050824,000000,6.04508,6.21139,6.01097,6.09243,881861.89139982,0
+IFN.US,D,20050825,000000,6.23019,6.25741,6.14354,6.17812,617076.64004387,0
+IFN.US,D,20050826,000000,6.20204,6.28537,6.09243,6.12304,706535.30707671,0
+IFN.US,D,20050829,000000,6.10669,6.15034,6.02476,6.14118,594223.04714917,0
+IFN.US,D,20050830,000000,6.20809,6.23728,6.15404,6.17435,563853.53775815,0
+IFN.US,D,20050831,000000,6.21139,6.36239,6.21139,6.35247,1237749.3212387,0
+IFN.US,D,20050901,000000,6.37647,6.47465,6.30031,6.30031,723837.15427446,0
+IFN.US,D,20050902,000000,6.31845,6.50848,6.31845,6.50271,1018013.0044668,0
+IFN.US,D,20050906,000000,6.62508,6.72052,6.57906,6.62508,939000.63590412,0
+IFN.US,D,20050907,000000,6.70209,6.72052,6.62508,6.65456,542956.70769106,0
+IFN.US,D,20050908,000000,6.72959,6.73876,6.68622,6.70209,631444.93042271,0
+IFN.US,D,20050909,000000,6.75444,6.8237,6.72052,6.76209,926265.27415858,0
+IFN.US,D,20050912,000000,6.84913,7.06872,6.8237,7.04557,1409474.5730025,0
+IFN.US,D,20050913,000000,7.07826,7.08488,6.70209,6.73876,2001091.072372,0
+IFN.US,D,20050914,000000,6.89439,6.89439,6.75718,6.8547,1070908.0394315,0
+IFN.US,D,20050915,000000,6.91253,7.01647,6.87955,6.91253,801872.72884586,0
+IFN.US,D,20050916,000000,7.02516,7.02516,6.93142,6.93142,877944.13261787,0
+IFN.US,D,20050919,000000,7.07826,7.20762,7.05635,7.18797,997111.94127299,0
+IFN.US,D,20050920,000000,7.23107,7.42685,7.22729,7.33217,1279535.5734012,0
+IFN.US,D,20050921,000000,7.33217,7.33217,6.98302,7.04557,2304077.1175562,0
+IFN.US,D,20050922,000000,6.73876,6.89089,6.54542,6.60637,3120640.9126935,0
+IFN.US,D,20050923,000000,6.66836,6.79961,6.40718,6.79044,2145077.7030029,0
+IFN.US,D,20050926,000000,6.99832,7.14602,6.96412,7.14007,1398704.440338,0
+IFN.US,D,20050927,000000,7.18079,7.2492,7.11606,7.11899,824399.31270122,0
+IFN.US,D,20050928,000000,7.18797,7.23787,7.03168,7.10453,777710.04151214,0
+IFN.US,D,20050929,000000,7.16841,7.17483,6.89439,6.89439,995487.47889312,0
+IFN.US,D,20050930,000000,6.86094,7.02516,6.86094,6.96412,1216522.3072872,0
+IFN.US,D,20051003,000000,7.10453,7.17276,7.09339,7.16841,800887.46860113,0
+IFN.US,D,20051004,000000,7.18079,7.29645,7.06012,7.0914,1146658.7838542,0
+IFN.US,D,20051005,000000,6.99832,7.01647,6.73876,6.73876,1958643.3941592,0
+IFN.US,D,20051006,000000,6.61544,6.63141,6.33405,6.36967,3002122.8889904,0
+IFN.US,D,20051007,000000,6.42183,6.70539,6.42183,6.6402,2291340.6975289,0
+IFN.US,D,20051010,000000,6.64917,6.8237,6.4653,6.4653,900140.53258885,0
+IFN.US,D,20051011,000000,6.61544,6.72959,6.56243,6.6402,1138812.6834736,0
+IFN.US,D,20051012,000000,6.6402,6.6402,6.34377,6.38658,1019976.1169845,0
+IFN.US,D,20051013,000000,6.29058,6.29058,6.10669,6.1597,2530333.5077629,0
+IFN.US,D,20051014,000000,6.1597,6.1597,5.86252,6.04858,2332810.5234689,0
+IFN.US,D,20051017,000000,6.14118,6.45329,6.12606,6.45329,1712465.909595,0
+IFN.US,D,20051018,000000,6.25741,6.29454,6.10669,6.15034,1300756.2376625,0
+IFN.US,D,20051019,000000,5.95664,6.36967,5.86252,6.35247,1635090.7027923,0
+IFN.US,D,20051020,000000,6.35247,6.38658,5.98697,6.01097,1179626.3747714,0
+IFN.US,D,20051021,000000,6.19561,6.24824,6.0586,6.12606,889044.44916672,0
+IFN.US,D,20051024,000000,6.12606,6.23917,6.02826,6.21328,915822.15053345,0
+IFN.US,D,20051025,000000,6.21706,6.30031,6.18909,6.27697,787835.68063307,0
+IFN.US,D,20051026,000000,6.36967,6.37647,6.30031,6.30031,819176.69260697,0
+IFN.US,D,20051027,000000,6.21139,6.21139,6.04007,6.06322,785548.73392107,0
+IFN.US,D,20051028,000000,6.00322,6.24824,5.98168,6.24824,1105844.0342748,0
+IFN.US,D,20051031,000000,6.40123,6.42844,6.33405,6.35634,821463.63931895,0
+IFN.US,D,20051101,000000,6.38658,6.58171,6.38053,6.52737,1210642.4942693,0
+IFN.US,D,20051102,000000,6.56243,6.60637,6.55166,6.56659,1058171.6194043,0
+IFN.US,D,20051103,000000,6.6402,6.73526,6.55704,6.59144,1150565.9598194,0
+IFN.US,D,20051104,000000,6.59144,6.61544,6.39253,6.44507,623278.17069276,0
+IFN.US,D,20051107,000000,6.53644,6.65248,6.53644,6.6402,798278.8042582,0
+IFN.US,D,20051108,000000,6.64917,6.76209,6.63746,6.72959,722531.23468048,0
+IFN.US,D,20051109,000000,6.73876,6.76493,6.68886,6.69509,966102.17146514,0
+IFN.US,D,20051110,000000,6.65248,6.69226,6.57283,6.57906,732006.03056779,0
+IFN.US,D,20051111,000000,6.75444,6.8237,6.726,6.76068,1205415.6410484,0
+IFN.US,D,20051114,000000,6.78052,6.92197,6.76209,6.92197,820809.62124028,0
+IFN.US,D,20051115,000000,6.80944,6.87662,6.76068,6.79044,826676.73487808,0
+IFN.US,D,20051116,000000,6.89439,6.91026,6.78052,6.8237,609236.88935325,0
+IFN.US,D,20051117,000000,6.89439,6.97197,6.84629,6.96185,581813.63616129,0
+IFN.US,D,20051118,000000,6.99605,6.99832,6.87303,6.98302,651686.68412945,0
+IFN.US,D,20051121,000000,6.86094,7.03168,6.86094,6.9867,1030746.249649,0
+IFN.US,D,20051122,000000,6.97197,6.97197,6.86906,6.91026,641889.11232953,0
+IFN.US,D,20051123,000000,6.95618,7.04557,6.95618,7.01854,944879.39064041,0
+IFN.US,D,20051125,000000,7.0812,7.1481,7.0812,7.12693,383304.3333408,0
+IFN.US,D,20051128,000000,7.17483,7.21623,6.98302,7.01136,1045111.3651828,0
+IFN.US,D,20051129,000000,6.76209,6.91026,6.76068,6.86906,1087223.5681029,0
+IFN.US,D,20051130,000000,6.83278,6.84203,6.726,6.76493,794369.5117297,0
+IFN.US,D,20051201,000000,6.91253,6.96412,6.88531,6.94664,609569.18980099,0
+IFN.US,D,20051202,000000,6.99247,7.00778,6.93709,6.97943,636667.55051696,0
+IFN.US,D,20051205,000000,6.97943,6.97943,6.8237,6.83278,863903.90956004,0
+IFN.US,D,20051206,000000,6.8237,6.93709,6.76493,6.79961,770200.47470589,0
+IFN.US,D,20051207,000000,6.83278,6.89439,6.83278,6.86094,598469.93153382,0
+IFN.US,D,20051208,000000,6.84203,6.86906,6.72959,6.72959,789134.19225529,0
+IFN.US,D,20051209,000000,6.83636,6.86386,6.75444,6.86386,898507.60395553,0
+IFN.US,D,20051212,000000,6.93709,6.99832,6.9146,6.96185,874356.5577203,0
+IFN.US,D,20051213,000000,7.01647,7.10879,6.98302,7.04698,1072210.7841804,0
+IFN.US,D,20051214,000000,7.06012,7.17276,7.02299,7.16407,588995.13564651,0
+IFN.US,D,20051215,000000,7.10453,7.20762,7.01854,7.10453,1092454.6544505,0
+IFN.US,D,20051216,000000,7.1481,7.19374,7.05436,7.09339,626218.07720175,0
+IFN.US,D,20051219,000000,7.16407,7.19969,7.09339,7.12041,675190.06197609,0
+IFN.US,D,20051220,000000,7.21623,7.21953,7.12995,7.15168,1274636.7875012,0
+IFN.US,D,20051221,000000,7.15168,7.2441,7.15168,7.21953,1127717.6583331,0
+IFN.US,D,20051222,000000,7.25223,7.59571,7.2441,7.59571,1863636.1562744,0
+IFN.US,D,20051223,000000,7.59571,7.69701,7.49735,7.66252,1164937.4250433,0
+IFN.US,D,20051227,000000,7.77884,7.78526,7.45491,7.50745,1958975.6946069,0
+IFN.US,D,20051228,000000,6.73876,6.94664,6.70209,6.86906,2429775.5824629,0
+IFN.US,D,20051229,000000,6.93709,7.05068,6.84203,6.99832,1204443.0801838,0
+IFN.US,D,20051230,000000,6.99832,7.06872,6.94003,6.95325,647768.9253475,0
+IFN.US,D,20060103,000000,7.43705,7.43705,7.05436,7.22123,1399689.7005827,0
+IFN.US,D,20060104,000000,7.31459,7.55838,7.31459,7.54959,1332425.3169574,0
+IFN.US,D,20060105,000000,7.5855,7.5855,7.37554,7.50745,1121833.6121884,0
+IFN.US,D,20060106,000000,7.66252,7.68416,7.52541,7.6593,1087556.9268322,0
+IFN.US,D,20060109,000000,7.78526,7.78526,7.6593,7.66252,1621374.3139288,0
+IFN.US,D,20060110,000000,7.55838,7.61215,7.17483,7.39047,2639057.1345113,0
+IFN.US,D,20060111,000000,7.39302,7.39302,7.11323,7.12693,2532949.5800776,0
+IFN.US,D,20060112,000000,7.2441,7.39302,7.15735,7.20971,1421236.3156017,0
+IFN.US,D,20060113,000000,7.34729,7.52541,7.29258,7.44169,1415354.3860204,0
+IFN.US,D,20060117,000000,7.44169,7.44735,7.23787,7.27746,1577630.2406571,0
+IFN.US,D,20060118,000000,7.12995,7.25223,7.02516,7.15735,1281496.5693555,0
+IFN.US,D,20060119,000000,7.36628,7.59089,7.23787,7.5855,2387979.8057653,0
+IFN.US,D,20060120,000000,7.541,7.59571,7.39661,7.42685,1226640.5384364,0
+IFN.US,D,20060123,000000,7.42685,7.59807,7.42685,7.58087,907003.48928818,0
+IFN.US,D,20060124,000000,7.66252,7.84186,7.64636,7.84186,1214570.835868,0
+IFN.US,D,20060125,000000,7.8739,8.04842,7.8739,7.96281,1454539.3818116,0
+IFN.US,D,20060126,000000,8.04502,8.48007,8.04502,8.4349,2472875.162191,0
+IFN.US,D,20060127,000000,8.57711,8.7422,8.44434,8.60027,2944339.6509424,0
+IFN.US,D,20060130,000000,8.60027,8.60375,8.35505,8.52013,2201558.1963018,0
+IFN.US,D,20060131,000000,8.58249,8.66981,8.52013,8.54952,2329544.6662022,0
+IFN.US,D,20060201,000000,8.55226,8.55226,8.27001,8.31593,1958975.6946069,0
+IFN.US,D,20060202,000000,8.40882,8.42875,8.15406,8.19801,1648149.8987321,0
+IFN.US,D,20060203,000000,8.11268,8.17778,7.8739,8.0763,2378512.4178498,0
+IFN.US,D,20060206,000000,8.17524,8.50501,8.17524,8.42611,1422542.2351957,0
+IFN.US,D,20060207,000000,8.5379,8.5379,8.18705,8.19801,1545624.6277877,0
+IFN.US,D,20060208,000000,8.08565,8.38274,8.05693,8.37414,1407523.1015833,0
+IFN.US,D,20060209,000000,8.39842,8.57173,8.39842,8.39842,1403922.8273055,0
+IFN.US,D,20060210,000000,8.54952,8.55925,8.09492,8.38274,1721609.4633162,0
+IFN.US,D,20060213,000000,8.3646,8.38274,8.09756,8.09756,1472819.0812824,0
+IFN.US,D,20060214,000000,7.96281,8.24913,7.94467,7.99655,2351738.9496098,0
+IFN.US,D,20060215,000000,8.04842,8.14982,7.97935,8.08565,1140445.6121069,0
+IFN.US,D,20060216,000000,8.25092,8.38104,8.20821,8.38104,1000052.9060637,0
+IFN.US,D,20060217,000000,8.31339,8.31339,8.17524,8.22428,1456164.9024732,0
+IFN.US,D,20060221,000000,8.24307,8.39842,8.04842,8.04842,1694832.8202311,0
+IFN.US,D,20060222,000000,8.20821,8.50142,8.15662,8.4863,1713118.8693919,0
+IFN.US,D,20060223,000000,8.4863,8.61548,8.40882,8.58249,1536807.0248241,0
+IFN.US,D,20060224,000000,8.57711,8.66083,8.5379,8.65545,981119.18851426,0
+IFN.US,D,20060227,000000,8.7284,8.8826,8.67954,8.833,2011863.3215999,0
+IFN.US,D,20060228,000000,8.85502,8.85502,8.42091,8.57711,2496707.6656404,0
+IFN.US,D,20060301,000000,8.75041,8.86333,8.69731,8.80276,1870812.3643513,0
+IFN.US,D,20060302,000000,8.83668,8.96879,8.75041,8.96879,1342547.7812333,0
+IFN.US,D,20060303,000000,8.92475,9.3151,8.89451,9.21116,1799320.1454116,0
+IFN.US,D,20060306,000000,9.18565,9.18565,8.67954,8.82204,3817057.9886211,0
+IFN.US,D,20060307,000000,8.60027,8.75041,8.22428,8.22428,5638890.9602262,0
+IFN.US,D,20060308,000000,8.18109,8.55755,7.97349,8.52013,4923223.7405267,0
+IFN.US,D,20060309,000000,8.56549,8.71337,8.31339,8.31339,2351418.2902605,0
+IFN.US,D,20060310,000000,8.4863,8.56549,8.40447,8.49169,1655002.2726147,0
+IFN.US,D,20060313,000000,8.59053,8.75041,8.56823,8.66083,1468573.2551793,0
+IFN.US,D,20060314,000000,8.69731,8.71337,8.55576,8.62785,1316101.3220326,0
+IFN.US,D,20060315,000000,8.57711,8.7385,8.5379,8.67331,1349072.0877949,0
+IFN.US,D,20060316,000000,8.74767,8.78074,8.66528,8.7422,1284104.1754168,0
+IFN.US,D,20060317,000000,8.75958,8.75958,8.59317,8.69466,775755.39524788,0
+IFN.US,D,20060320,000000,8.77517,8.78348,8.58249,8.6528,1009190.1100948,0
+IFN.US,D,20060321,000000,8.57711,8.58514,8.39842,8.39842,1485225.3174252,0
+IFN.US,D,20060322,000000,8.39842,8.55576,8.31339,8.55576,1713776.0623157,0
+IFN.US,D,20060323,000000,8.55755,8.56549,8.36714,8.4863,1103230.0785234,0
+IFN.US,D,20060324,000000,8.5326,8.59053,8.36714,8.44434,980141.3362413,0
+IFN.US,D,20060327,000000,8.52013,8.6528,8.4863,8.6528,920714.58674333,0
+IFN.US,D,20060328,000000,8.64297,8.78074,8.60027,8.73208,1750990.5376174,0
+IFN.US,D,20060329,000000,8.766,8.92475,8.7422,8.92295,1131961.3678727,0
+IFN.US,D,20060330,000000,9.0817,9.0817,8.93118,9.04107,927247.35955828,0
+IFN.US,D,20060331,000000,9.00516,9.01745,8.83668,8.83668,823748.46946759,0
+IFN.US,D,20060403,000000,9.05714,9.09021,9.01461,9.05714,1202484.2007928,0
+IFN.US,D,20060404,000000,9.02029,9.16769,9.00989,9.09966,1300432.4034682,0
+IFN.US,D,20060405,000000,9.14029,9.27541,9.10249,9.14029,1458129.0732726,0
+IFN.US,D,20060406,000000,9.16769,9.23194,9.10628,9.20643,956632.66698625,0
+IFN.US,D,20060407,000000,9.20171,9.21116,8.86333,8.99949,1236769.3524025,0
+IFN.US,D,20060410,000000,9.09966,9.25652,9.09966,9.24328,888071.88830216,0
+IFN.US,D,20060411,000000,9.23856,9.27541,9.0543,9.10249,1206399.8430113,0
+IFN.US,D,20060412,000000,9.02312,9.02312,8.86333,8.94317,1413074.8472801,0
+IFN.US,D,20060413,000000,8.90642,9.07036,8.79719,9.04107,1024538.36931,0
+IFN.US,D,20060417,000000,9.06659,9.3614,9.06659,9.3614,841381.5588314,0
+IFN.US,D,20060418,000000,9.38125,9.73654,9.38125,9.58535,1838488.208696,0
+IFN.US,D,20060419,000000,9.80926,9.918,9.68456,9.89247,1681447.6735337,0
+IFN.US,D,20060420,000000,9.95103,10.0852,9.87162,9.93495,1636069.6133469,0
+IFN.US,D,20060421,000000,9.98698,10.3583,9.94343,10.0512,1854167.7100772,0
+IFN.US,D,20060424,000000,10.0956,10.0956,9.58535,9.84424,1684061.629285,0
+IFN.US,D,20060425,000000,9.58535,9.76492,9.58535,9.64204,1995537.2101117,0
+IFN.US,D,20060426,000000,9.82533,10.1476,9.82533,9.98698,1199220.4600895,0
+IFN.US,D,20060427,000000,9.98698,10.0568,9.80926,9.85281,1408168.6534084,0
+IFN.US,D,20060428,000000,9.87162,10.0059,9.82816,9.88107,965123.26091049,0
+IFN.US,D,20060501,000000,10.0059,10.3611,10.0059,10.2402,1088861.7881446,0
+IFN.US,D,20060502,000000,10.398,10.7457,10.2723,10.7117,1804864.4831368,0
+IFN.US,D,20060503,000000,10.7192,11.1086,10.5738,11.0764,1702996.4051161,0
+IFN.US,D,20060504,000000,11.1672,11.4091,10.7212,11.0028,2259348.8423214,0
+IFN.US,D,20060505,000000,11.1813,11.2096,11.0245,11.0519,1445063.5276427,0
+IFN.US,D,20060508,000000,11.256,11.3675,11.1058,11.3307,1747404.0210016,0
+IFN.US,D,20060509,000000,11.3373,11.6576,11.3353,11.4327,1841433.4066134,0
+IFN.US,D,20060510,000000,11.5518,11.6056,11.5262,11.5584,1113351.4845176,0
+IFN.US,D,20060511,000000,11.5055,11.5687,10.7212,10.7212,3089950.7439532,0
+IFN.US,D,20060512,000000,10.7343,10.7343,9.67795,10.2723,7517874.3174341,0
+IFN.US,D,20060515,000000,10.0682,10.0682,9.47857,9.6137,4575830.0794571,0
+IFN.US,D,20060516,000000,9.64677,10.2525,9.64677,10.2402,2799697.9439512,0
+IFN.US,D,20060517,000000,10.2723,10.5426,9.80926,9.90855,3083416.9128566,0
+IFN.US,D,20060518,000000,9.82533,9.95103,9.51165,9.58252,3333513.2144845,0
+IFN.US,D,20060519,000000,9.55983,9.55983,8.71337,9.20643,8204820.8306011,0
+IFN.US,D,20060522,000000,8.4863,8.64297,8.10096,8.24743,9297602.494091,0
+IFN.US,D,20060523,000000,8.57711,8.87798,8.44094,8.49169,6709473.0489,0
+IFN.US,D,20060524,000000,8.34371,8.60375,7.94883,8.21161,5609836.8949643,0
+IFN.US,D,20060525,000000,8.39578,8.77243,8.24743,8.766,4328676.8591832,0
+IFN.US,D,20060526,000000,9.06659,9.34912,8.90642,8.93392,4546771.7810685,0
+IFN.US,D,20060530,000000,8.93392,8.96879,8.4863,8.52458,3379228.8665272,0
+IFN.US,D,20060531,000000,8.21747,8.66528,8.21161,8.66528,3202914.9053961,0
+IFN.US,D,20060601,000000,8.57711,8.7284,8.40882,8.70978,2676286.4257565,0
+IFN.US,D,20060602,000000,8.75409,9.01461,8.64297,8.74588,2492130.5973713,0
+IFN.US,D,20060605,000000,8.5379,8.61188,8.21747,8.21747,1992603.6532928,0
+IFN.US,D,20060606,000000,8.09492,8.15662,7.61915,7.85906,5186698.8391619,0
+IFN.US,D,20060607,000000,7.77572,7.90518,7.52541,7.59089,3245035.5745695,0
+IFN.US,D,20060608,000000,7.32612,7.61915,7.15387,7.61915,6987977.8639646,0
+IFN.US,D,20060609,000000,7.79811,7.84441,7.48629,7.50433,3448767.4974843,0
+IFN.US,D,20060612,000000,7.32612,7.45898,6.79044,6.85196,4113186.3685142,0
+IFN.US,D,20060613,000000,6.61827,7.02299,6.57283,6.70682,5532783.4057926,0
+IFN.US,D,20060614,000000,6.726,7.16407,6.726,7.13647,4103390.9132777,0
+IFN.US,D,20060615,000000,7.48251,8.01062,7.4637,7.94883,6651031.5596468,0
+IFN.US,D,20060616,000000,8.04001,8.10096,7.59089,7.92332,3531700.799674,0
+IFN.US,D,20060619,000000,7.94883,8.13895,7.51511,7.51823,2227676.5881815,0
+IFN.US,D,20060620,000000,7.50433,7.66648,7.32612,7.63606,2062469.2932892,0
+IFN.US,D,20060621,000000,7.7365,8.04001,7.7365,8.04001,2344561.6832513,0
+IFN.US,D,20060622,000000,8.09492,8.09492,7.86322,7.95696,1618437.5822649,0
+IFN.US,D,20060623,000000,8.02867,8.05693,7.8945,8.03756,1232849.4770572,0
+IFN.US,D,20060626,000000,7.86322,8.16257,7.77572,8.11599,2543069.9277902,0
+IFN.US,D,20060627,000000,8.18449,8.44965,8.14141,8.18449,2681832.8800451,0
+IFN.US,D,20060628,000000,8.22588,8.68304,8.21747,8.62247,3519291.3886861,0
+IFN.US,D,20060629,000000,7.86322,8.62247,7.8069,8.52722,9804976.5968319,0
+IFN.US,D,20060630,000000,8.57711,8.63683,8.13045,8.25092,2560052.1739203,0
+IFN.US,D,20060703,000000,8.38888,8.4349,8.2908,8.34371,1117265.0101728,0
+IFN.US,D,20060705,000000,8.38888,8.38888,7.99069,8.09227,2231920.2977211,0
+IFN.US,D,20060706,000000,8.09492,8.24743,8.09492,8.20821,1437230.1266421,0
+IFN.US,D,20060707,000000,8.04001,8.07384,7.86322,7.86568,2118303.1764813,0
+IFN.US,D,20060710,000000,7.8945,8.01129,7.68104,7.68104,1331772.3571605,0
+IFN.US,D,20060711,000000,7.541,7.63124,7.20971,7.58399,4595747.9989696,0
+IFN.US,D,20060712,000000,7.7365,7.86322,7.59571,7.70021,2315181.6672317,0
+IFN.US,D,20060713,000000,7.50433,7.57851,7.27122,7.31459,2061166.5485403,0
+IFN.US,D,20060714,000000,7.19969,7.34426,7.13647,7.23787,2110462.3675089,0
+IFN.US,D,20060717,000000,7.06012,7.20971,7.05635,7.16407,1605375.21148,0
+IFN.US,D,20060718,000000,7.14602,7.31696,6.95325,7.03811,2192740.5933382,0
+IFN.US,D,20060719,000000,6.96847,7.59089,6.93142,7.57464,3332865.5460959,0
+IFN.US,D,20060720,000000,7.63124,7.69379,7.22729,7.27122,2017422.4752686,0
+IFN.US,D,20060721,000000,7.19969,7.29787,7.04557,7.07166,1276930.0839033,0
+IFN.US,D,20060724,000000,7.14602,7.50112,7.14602,7.50112,1508082.0851649,0
+IFN.US,D,20060725,000000,7.45898,7.56283,7.31459,7.43479,1501221.2450289,0
+IFN.US,D,20060726,000000,7.32612,7.43007,7.23787,7.26451,1235461.3162451,0
+IFN.US,D,20060727,000000,7.32612,7.46597,7.26215,7.34426,1170481.7627685,0
+IFN.US,D,20060728,000000,7.34426,7.53863,7.34426,7.45274,1444082.5005246,0
+IFN.US,D,20060731,000000,7.41494,7.41796,7.20971,7.29645,1173426.9606859,0
+IFN.US,D,20060801,000000,7.1481,7.19374,7.05635,7.14602,1484571.2993465,0
+IFN.US,D,20060802,000000,7.16908,7.27122,7.12995,7.12995,1250150.2659732,0
+IFN.US,D,20060803,000000,7.06012,7.07401,6.94957,6.97197,2357945.7716671,0
+IFN.US,D,20060804,000000,7.07401,7.10217,6.79677,6.83636,2589108.3557456,0
+IFN.US,D,20060807,000000,6.79044,6.9146,6.65787,6.91026,2017739.9597728,0
+IFN.US,D,20060808,000000,6.99605,7.05635,6.85696,6.96185,2021008.9918845,0
+IFN.US,D,20060809,000000,7.10217,7.27953,7.03811,7.12995,2421611.997578,0
+IFN.US,D,20060810,000000,7.12995,7.30703,7.10453,7.27434,2644936.9475292,0
+IFN.US,D,20060811,000000,7.29049,7.32008,6.6093,6.78685,15597980.885092,0
+IFN.US,D,20060814,000000,6.80944,6.8237,6.69509,6.75151,4751160.8969069,0
+IFN.US,D,20060815,000000,6.80944,6.96847,6.80944,6.94229,2702400.5845094,0
+IFN.US,D,20060816,000000,7.04698,7.31696,6.96847,7.29645,4538936.2635045,0
+IFN.US,D,20060817,000000,7.3231,7.34426,7.20762,7.33217,3067100.3259035,0
+IFN.US,D,20060818,000000,7.32612,7.32612,7.14602,7.26451,1547256.4981393,0
+IFN.US,D,20060821,000000,7.15168,7.17937,7.06655,7.14602,1627248.8355384,0
+IFN.US,D,20060822,000000,7.07826,7.19374,7.07826,7.16407,827336.04436515,0
+IFN.US,D,20060823,000000,7.12995,7.13355,7.05635,7.08771,910268.28827314,0
+IFN.US,D,20060824,000000,7.14309,7.16908,7.07401,7.09339,715675.68595292,0
+IFN.US,D,20060825,000000,7.10879,7.15387,7.07826,7.09858,516191.7057045,0
+IFN.US,D,20060828,000000,7.07401,7.17276,7.07401,7.12041,610547.04207395,0
+IFN.US,D,20060829,000000,7.17483,7.18079,7.11323,7.18079,896881.02501229,0
+IFN.US,D,20060830,000000,7.18079,7.20762,7.13355,7.16841,451866.17030657,0
+IFN.US,D,20060831,000000,7.14602,7.16841,7.06655,7.09339,668988.5313272,0
+IFN.US,D,20060901,000000,7.12995,7.15387,7.10217,7.12041,544265.80213009,0
+IFN.US,D,20060905,000000,7.21623,7.21623,7.10217,7.13647,1042168.2838287,0
+IFN.US,D,20060906,000000,7.07401,7.12995,6.97197,6.9766,1024874.9028844,0
+IFN.US,D,20060907,000000,6.96847,6.96847,6.79677,6.8237,1202154.0169084,0
+IFN.US,D,20060908,000000,6.9146,7.00126,6.87955,6.96185,986671.99249289,0
+IFN.US,D,20060911,000000,6.92481,6.92481,6.71712,6.74725,1804542.7655059,0
+IFN.US,D,20060912,000000,6.78052,7.05436,6.78052,7.05436,1921753.8113334,0
+IFN.US,D,20060913,000000,7.0914,7.40653,7.05635,7.35636,2678564.9062151,0
+IFN.US,D,20060914,000000,7.40653,7.40653,7.27953,7.35192,1225006.5515214,0
+IFN.US,D,20060915,000000,7.37781,7.43479,7.27953,7.33595,764332.30278641,0
+IFN.US,D,20060918,000000,7.4089,7.68104,7.40653,7.68104,2902213.6903605,0
+IFN.US,D,20060919,000000,7.68104,7.68104,7.46597,7.62293,1775160.632923,0
+IFN.US,D,20060920,000000,7.7091,7.85906,7.7091,7.79811,2086306.0298653,0
+IFN.US,D,20060921,000000,7.86322,7.92918,7.59571,7.59807,1550527.6468144,0
+IFN.US,D,20060922,000000,7.48629,7.62604,7.38149,7.55838,1543342.9724842,0
+IFN.US,D,20060925,000000,7.55838,7.79018,7.3231,7.68104,1906730.4445941,0
+IFN.US,D,20060926,000000,7.8069,7.91425,7.75332,7.86322,1578927.6939976,0
+IFN.US,D,20060927,000000,7.85244,7.93314,7.81947,7.86322,848882.65938419,0
+IFN.US,D,20060928,000000,7.86322,7.93654,7.80945,7.82542,799911.73289153,0
+IFN.US,D,20060929,000000,7.87144,7.92918,7.86322,7.88788,1034334.8828283,0
+IFN.US,D,20061002,000000,7.94467,7.94467,7.72431,7.74283,1310547.4597723,0
+IFN.US,D,20061003,000000,7.74038,7.81654,7.62293,7.81654,1219461.1555146,0
+IFN.US,D,20061004,000000,7.60261,7.90518,7.55838,7.90518,2140500.6347339,0
+IFN.US,D,20061005,000000,7.93314,7.93314,7.79584,7.88788,1289006.1361618,0
+IFN.US,D,20061006,000000,7.88788,7.88788,7.81947,7.84441,524025.10670504,0
+IFN.US,D,20061009,000000,7.83524,7.8945,7.7365,7.7468,814932.98306736,0
+IFN.US,D,20061010,000000,7.82542,7.84914,7.7195,7.78526,662788.05895998,0
+IFN.US,D,20061011,000000,7.79018,7.79018,7.68104,7.7365,590961.42300925,0
+IFN.US,D,20061012,000000,7.84441,7.90838,7.84441,7.90838,1082981.9751266,0
+IFN.US,D,20061013,000000,7.98739,8.21747,7.94883,8.20141,2528707.9871014,0
+IFN.US,D,20061016,000000,8.34371,8.5326,8.30894,8.5326,2726563.2718432,0
+IFN.US,D,20061017,000000,8.4863,8.4863,8.22428,8.31593,1589705.2346339,0
+IFN.US,D,20061018,000000,8.44094,8.51474,8.3646,8.42091,1400664.3780106,0
+IFN.US,D,20061019,000000,8.30894,8.42875,8.30894,8.38104,766609.72496328,0
+IFN.US,D,20061020,000000,8.35071,8.38888,8.21747,8.38623,714696.77539827,0
+IFN.US,D,20061023,000000,8.32463,8.44699,8.19555,8.44699,1294227.6979743,0
+IFN.US,D,20061024,000000,8.39842,8.48356,8.34371,8.38888,814277.90670701,0
+IFN.US,D,20061025,000000,8.30894,8.38888,8.26566,8.2908,1266799.1533739,0
+IFN.US,D,20061026,000000,8.38888,8.5379,8.34891,8.5379,1783966.594788,0
+IFN.US,D,20061027,000000,8.57711,8.60375,8.35505,8.44965,1918156.7119007,0
+IFN.US,D,20061030,000000,8.40882,8.49793,8.3697,8.41742,807422.35797944,0
+IFN.US,D,20061031,000000,8.43301,8.50501,8.42091,8.44965,1052291.8063863,0
+IFN.US,D,20061101,000000,8.4863,8.5326,8.32717,8.35071,1079064.2163446,0
+IFN.US,D,20061102,000000,8.31593,8.31593,7.77572,8.14982,2955432.5595196,0
+IFN.US,D,20061103,000000,8.16257,8.20821,8.08981,8.19555,1023237.7411244,0
+IFN.US,D,20061106,000000,8.39578,8.56823,8.30639,8.54602,1872778.651714,0
+IFN.US,D,20061107,000000,8.50501,8.55226,8.45313,8.49169,969362.73732338,0
+IFN.US,D,20061108,000000,8.38888,8.49793,8.36205,8.49793,791099.42133634,0
+IFN.US,D,20061109,000000,8.49793,8.57711,8.43301,8.43301,1075145.399281,0
+IFN.US,D,20061110,000000,8.47733,8.55755,8.47733,8.5326,685636.36044628,0
+IFN.US,D,20061113,000000,8.51474,8.75409,8.50501,8.7385,2167923.8879259,0
+IFN.US,D,20061114,000000,8.75409,8.95413,8.70808,8.95413,2197970.6214042,0
+IFN.US,D,20061115,000000,8.93392,9.14029,8.87798,8.92475,2264242.3368129,0
+IFN.US,D,20061116,000000,8.96879,9.02312,8.85776,8.85776,1168857.3003886,0
+IFN.US,D,20061117,000000,8.75409,8.77243,8.60375,8.63324,1676553.1207605,0
+IFN.US,D,20061120,000000,8.60375,8.62606,8.45313,8.5326,1419281.6693375,0
+IFN.US,D,20061121,000000,8.7422,8.77243,8.63324,8.66528,1104854.5409033,0
+IFN.US,D,20061122,000000,8.89725,8.92295,8.80824,8.87798,1086247.8323933,0
+IFN.US,D,20061124,000000,8.76232,8.87335,8.67331,8.86701,546223.62323939,0
+IFN.US,D,20061127,000000,8.93392,8.94317,8.44094,8.56549,2002392.7588393,0
+IFN.US,D,20061128,000000,8.44094,8.64297,8.30894,8.64297,1666431.7147663,0
+IFN.US,D,20061129,000000,8.64656,8.75958,8.54952,8.59317,1458777.7999429,0
+IFN.US,D,20061130,000000,8.67331,8.69731,8.44094,8.44094,1271698.9975556,0
+IFN.US,D,20061201,000000,8.5326,8.60027,8.40192,8.4934,1349408.6213693,0
+IFN.US,D,20061204,000000,8.50501,8.59053,8.50501,8.54952,1176687.5265441,0
+IFN.US,D,20061205,000000,8.54952,8.63683,8.5379,8.57711,1129352.7035298,0
+IFN.US,D,20061206,000000,8.57711,8.61188,8.45956,8.46939,861946.08845074,0
+IFN.US,D,20061207,000000,8.47204,8.59053,8.44965,8.57711,1166242.2863556,0
+IFN.US,D,20061208,000000,8.47204,8.57173,8.46939,8.51474,1075472.4083203,0
+IFN.US,D,20061211,000000,8.34371,8.48356,8.13045,8.40882,3406653.1780009,0
+IFN.US,D,20061212,000000,8.21747,8.21747,8.11268,8.13895,2656367.4479624,0
+IFN.US,D,20061213,000000,8.26566,8.33672,8.17524,8.31593,1354954.0173762,0
+IFN.US,D,20061214,000000,8.42091,8.48356,8.40447,8.42875,1375193.6545195,0
+IFN.US,D,20061215,000000,8.48007,8.52722,8.42091,8.44094,1302391.2828592,0
+IFN.US,D,20061218,000000,8.36714,8.44965,8.11013,8.17183,2129077.5422724,0
+IFN.US,D,20061219,000000,8.04001,8.12204,7.78129,8.09756,2884909.7265995,0
+IFN.US,D,20061220,000000,8.11864,8.31593,8.04502,8.21747,1947549.4273005,0
+IFN.US,D,20061221,000000,8.22588,8.34371,8.17524,8.20821,1121509.7779942,0
+IFN.US,D,20061222,000000,8.27256,8.39842,8.20821,8.39842,926920.35051894,0
+IFN.US,D,20061226,000000,8.39842,8.61982,8.39842,8.60659,1493066.1263975,0
+IFN.US,D,20061227,000000,8.28211,8.33502,8.08396,8.33502,1751644.5556962,0
+IFN.US,D,20061228,000000,8.32717,8.32717,8.20141,8.24743,1217171.0339575,0
+IFN.US,D,20061229,000000,8.17524,8.31593,8.16843,8.20141,990586.5764298,0
+IFN.US,D,20070103,000000,8.22002,8.42875,8.09756,8.10096,2605437.6420787,0
+IFN.US,D,20070104,000000,8.0763,8.0763,7.86322,7.88788,1863964.2235954,0
+IFN.US,D,20070105,000000,7.87144,7.88382,7.65127,7.68104,2319098.367732,0
+IFN.US,D,20070108,000000,7.64636,7.79811,7.61754,7.77572,1175049.3065024,0
+IFN.US,D,20070109,000000,7.81947,7.94306,7.68104,7.7195,1645212.1087866,0
+IFN.US,D,20070110,000000,7.59089,7.64399,7.43705,7.5855,1983137.323659,0
+IFN.US,D,20070111,000000,7.6593,7.82864,7.64636,7.79018,2159106.2849622,0
+IFN.US,D,20070112,000000,8.02452,8.03756,7.94637,7.96612,2283502.00512,0
+IFN.US,D,20070116,000000,8.04001,8.17183,8.04001,8.11268,1890405.3913877,0
+IFN.US,D,20070117,000000,8.09492,8.20141,8.08565,8.16843,830279.12571918,0
+IFN.US,D,20070118,000000,8.21747,8.25262,8.00647,8.0763,1246562.6910756,0
+IFN.US,D,20070119,000000,8.0763,8.0763,7.77572,8.02215,1981826.1126566,0
+IFN.US,D,20070122,000000,7.98739,8.00316,7.8069,7.85906,1627248.8355384,0
+IFN.US,D,20070123,000000,7.79018,7.86322,7.75332,7.80302,1680801.0634268,0
+IFN.US,D,20070124,000000,7.86322,7.98739,7.81947,7.98739,1624313.1621561,0
+IFN.US,D,20070125,000000,8.04001,8.05854,7.86322,7.91425,1148283.2462342,0
+IFN.US,D,20070126,000000,7.87144,7.96026,7.82864,7.95299,682371.56146132,0
+IFN.US,D,20070129,000000,7.90518,7.98086,7.88052,7.89279,1097020.0816211,0
+IFN.US,D,20070130,000000,7.86322,8.01129,7.83685,8.01129,749309.9943289,0
+IFN.US,D,20070131,000000,7.94883,8.03756,7.86322,7.94467,1111065.5960873,0
+IFN.US,D,20070201,000000,8.06959,8.13045,7.98739,8.13045,1292921.7783803,0
+IFN.US,D,20070202,000000,8.16257,8.20821,8.13045,8.193,1105511.733827,0
+IFN.US,D,20070205,000000,8.21747,8.25262,8.17524,8.22588,1167219.0803469,0
+IFN.US,D,20070206,000000,8.23609,8.25262,8.13895,8.14141,934755.86808284,0
+IFN.US,D,20070207,000000,8.21747,8.24743,8.18705,8.23609,712743.1874157,0
+IFN.US,D,20070208,000000,8.23609,8.25262,8.16673,8.19801,679106.76247636,0
+IFN.US,D,20070209,000000,8.15662,8.17524,7.92586,7.96026,1284753.9603687,0
+IFN.US,D,20070212,000000,7.86322,7.86322,7.66648,7.7091,1836525.0961783,0
+IFN.US,D,20070213,000000,7.59807,7.69379,7.27122,7.46125,6316589.1497856,0
+IFN.US,D,20070214,000000,7.49092,7.84914,7.49092,7.70268,2608766.9962462,0
+IFN.US,D,20070215,000000,7.82542,7.88052,7.7468,7.79018,1468902.3807821,0
+IFN.US,D,20070216,000000,7.7468,7.78526,7.64636,7.74038,809379.12080705,0
+IFN.US,D,20070220,000000,7.5238,7.72176,7.5238,7.55838,1807475.2640431,0
+IFN.US,D,20070221,000000,7.58399,7.71232,7.50745,7.55838,2328559.4059575,0
+IFN.US,D,20070222,000000,7.55838,7.61754,7.51823,7.59089,1070250.8465078,0
+IFN.US,D,20070223,000000,7.50433,7.50433,7.34729,7.37781,2384072.6298003,0
+IFN.US,D,20070226,000000,7.40653,7.48629,7.23787,7.27122,2636216.7064802,0
+IFN.US,D,20070227,000000,7.05635,7.05635,6.65456,6.72317,5539641.0710835,0
+IFN.US,D,20070228,000000,6.86094,7.05635,6.79044,6.9867,3720741.6562973,0
+IFN.US,D,20070301,000000,6.86623,7.00551,6.74443,6.93142,2799697.9439512,0
+IFN.US,D,20070302,000000,6.8237,6.88805,6.76843,6.80944,2148005.9684134,0
+IFN.US,D,20070305,000000,6.5235,6.79044,6.34377,6.62167,4314958.3537563,0
+IFN.US,D,20070306,000000,6.84203,6.9867,6.79961,6.94957,2028513.2672823,0
+IFN.US,D,20070307,000000,6.96847,6.96847,6.76493,6.79677,1907713.5882755,0
+IFN.US,D,20070308,000000,7.05635,7.0914,6.97943,7.02299,1880285.0436752,0
+IFN.US,D,20070309,000000,7.08488,7.08771,6.9146,6.92764,945851.95150497,0
+IFN.US,D,20070312,000000,6.96847,6.97197,6.83636,6.96847,1003317.7050486,0
+IFN.US,D,20070313,000000,6.96185,6.96185,6.68282,6.69509,1698435.2110723,0
+IFN.US,D,20070314,000000,6.6093,6.76209,6.47795,6.76068,2914300.3254359,0
+IFN.US,D,20070315,000000,6.75444,6.84203,6.69509,6.7706,816030.42117024,0
+IFN.US,D,20070316,000000,6.81369,6.81369,6.65787,6.66486,997436.83374896,0
+IFN.US,D,20070319,000000,6.78496,6.95978,6.78496,6.94664,1486199.9948532,0
+IFN.US,D,20070320,000000,6.9867,7.10217,6.96847,7.09574,1381403.6514219,0
+IFN.US,D,20070321,000000,7.15735,7.29787,7.09339,7.27122,2321050.897433,0
+IFN.US,D,20070322,000000,7.37781,7.37781,7.2441,7.25771,1451433.3250788,0
+IFN.US,D,20070323,000000,7.2441,7.34426,7.19969,7.31459,1017684.9371458,0
+IFN.US,D,20070326,000000,7.27434,7.27434,7.11323,7.21623,1174074.6290745,0
+IFN.US,D,20070327,000000,7.14602,7.16841,7.0914,7.15735,1110081.3941243,0
+IFN.US,D,20070328,000000,7.04557,7.05635,6.93426,7.0295,1133918.1307004,0
+IFN.US,D,20070329,000000,7.06872,7.12995,6.99605,7.08771,1107691.7940892,0
+IFN.US,D,20070330,000000,7.08771,7.08771,6.78052,6.81369,3017472.2064872,0
+IFN.US,D,20070402,000000,6.69784,6.81369,6.65456,6.75718,1513312.113231,0
+IFN.US,D,20070403,000000,6.8237,6.94957,6.8237,6.94229,1185833.1968287,0
+IFN.US,D,20070404,000000,6.9867,7.05436,6.94229,7.03811,980833.45246047,0
+IFN.US,D,20070405,000000,7.05635,7.07166,7.02299,7.03811,683678.53933698,0
+IFN.US,D,20070409,000000,7.16407,7.18797,7.10217,7.17937,1307286.8939141,0
+IFN.US,D,20070410,000000,7.15735,7.2441,7.14602,7.23787,910923.36463349,0
+IFN.US,D,20070411,000000,7.27122,7.27122,7.07826,7.09339,1087556.9268322,0
+IFN.US,D,20070412,000000,7.03811,7.20394,7.0295,7.20394,1132614.3276697,0
+IFN.US,D,20070413,000000,7.2681,7.31696,7.21953,7.30703,1033481.9077936,0
+IFN.US,D,20070416,000000,7.3693,7.54959,7.3693,7.51511,2477160.1447162,0
+IFN.US,D,20070417,000000,7.51511,7.51511,7.41494,7.45491,1093525.6355114,0
+IFN.US,D,20070418,000000,7.49423,7.49423,7.3299,7.35948,1100292.2885778,0
+IFN.US,D,20070419,000000,7.2441,7.27434,7.11606,7.17483,1519020.4846167,0
+IFN.US,D,20070420,000000,7.37781,7.43007,7.30703,7.3299,1165915.2773162,0
+IFN.US,D,20070423,000000,7.36628,7.41494,7.3025,7.3299,814539.30228215,0
+IFN.US,D,20070424,000000,7.43479,7.45898,7.37242,7.39661,1373567.0755763,0
+IFN.US,D,20070425,000000,7.45491,7.5308,7.44169,7.52541,1286390.063847,0
+IFN.US,D,20070426,000000,7.52541,7.54959,7.41494,7.541,1338957.0314907,0
+IFN.US,D,20070427,000000,7.46597,7.50112,7.29645,7.3231,1669891.2375804,0
+IFN.US,D,20070430,000000,7.29787,7.3231,7.07401,7.11606,1352184.4942178,0
+IFN.US,D,20070501,000000,7.13647,7.17937,7.11323,7.14602,1203265.2126731,0
+IFN.US,D,20070502,000000,7.17937,7.34426,7.16407,7.29258,1712453.2102148,0
+IFN.US,D,20070503,000000,7.46597,7.50433,7.38537,7.50433,1473796.9335553,0
+IFN.US,D,20070504,000000,7.50433,7.50433,7.41494,7.44169,1046941.1342088,0
+IFN.US,D,20070507,000000,7.43942,7.43942,7.30703,7.3299,1057190.5922863,0
+IFN.US,D,20070508,000000,7.23787,7.34426,7.19969,7.29645,1021603.7542094,0
+IFN.US,D,20070509,000000,7.3231,7.33595,7.25696,7.28747,1040578.7447443,0
+IFN.US,D,20070510,000000,7.17276,7.19818,7.05635,7.0812,1718340.4312045,0
+IFN.US,D,20070511,000000,7.14602,7.38537,7.11323,7.37781,1967130.8132384,0
+IFN.US,D,20070514,000000,7.37781,7.39661,7.27746,7.30703,820150.31175321,0
+IFN.US,D,20070515,000000,7.28256,7.35192,7.23787,7.26451,1120238.7816956,0
+IFN.US,D,20070516,000000,7.37242,7.47939,7.35333,7.47939,1346787.2576463,0
+IFN.US,D,20070517,000000,7.49423,7.51511,7.4637,7.49423,1378134.6193102,0
+IFN.US,D,20070518,000000,7.50745,7.60261,7.50745,7.5855,1345995.6629491,0
+IFN.US,D,20070521,000000,7.63124,7.77572,7.63124,7.7091,2788381.7379395,0
+IFN.US,D,20070522,000000,7.7091,7.85576,7.68822,7.81654,1098649.8354093,0
+IFN.US,D,20070523,000000,7.81654,7.84914,7.77572,7.77733,1791085.6556541,0
+IFN.US,D,20070524,000000,7.7091,7.74926,7.37242,7.39047,2496543.6319799,0
+IFN.US,D,20070525,000000,7.64636,7.7091,7.63275,7.68822,1625615.9069051,0
+IFN.US,D,20070529,000000,7.77884,7.82542,7.7091,7.81654,1257002.6398557,0
+IFN.US,D,20070530,000000,7.63842,7.77572,7.61442,7.77572,1144695.6713365,0
+IFN.US,D,20070531,000000,7.86322,7.88052,7.69379,7.73329,2168907.0316072,0
+IFN.US,D,20070601,000000,7.75332,7.8069,7.68822,7.7365,1278554.5462831,0
+IFN.US,D,20070604,000000,7.66894,7.81654,7.59089,7.80302,1156442.5979923,0
+IFN.US,D,20070605,000000,7.80302,7.82542,7.71467,7.74283,602711.52451005,0
+IFN.US,D,20070606,000000,7.51823,7.62293,7.45898,7.53014,1322963.2204503,0
+IFN.US,D,20070607,000000,7.4878,7.56991,7.21953,7.27434,2143782.3662257,0
+IFN.US,D,20070608,000000,7.12995,7.49423,7.12995,7.46597,1455097.0962573,0
+IFN.US,D,20070611,000000,7.49735,7.50112,7.39964,7.42373,1149426.1904493,0
+IFN.US,D,20070612,000000,7.42099,7.42373,7.1909,7.23787,1569138.5884511,0
+IFN.US,D,20070613,000000,7.23787,7.33595,7.16841,7.30703,1820538.6931096,0
+IFN.US,D,20070614,000000,7.39047,7.42099,7.32008,7.39661,933021.34440817,0
+IFN.US,D,20070615,000000,7.45274,7.48251,7.39047,7.43479,916141.75160102,0
+IFN.US,D,20070618,000000,7.45491,7.45491,7.32612,7.36628,1009190.1100948,0
+IFN.US,D,20070619,000000,7.45274,7.47306,7.34039,7.45274,1346465.5400153,0
+IFN.US,D,20070620,000000,7.50745,7.59089,7.45898,7.47533,1640311.2063232,0
+IFN.US,D,20070621,000000,7.5238,7.68104,7.49423,7.68104,1178322.5717408,0
+IFN.US,D,20070622,000000,7.63842,7.63842,7.54959,7.58087,1048050.21341,0
+IFN.US,D,20070625,000000,7.57464,7.63124,7.43942,7.48251,1302060.0406931,0
+IFN.US,D,20070626,000000,7.53476,7.58399,7.46125,7.5308,886108.77578447,0
+IFN.US,D,20070627,000000,7.46597,7.62604,7.44735,7.60261,834854.07742485,0
+IFN.US,D,20070628,000000,7.59089,7.70021,7.59089,7.69209,1079064.2163446,0
+IFN.US,D,20070629,000000,7.76844,7.80302,7.7468,7.79811,1270882.0040981,0
+IFN.US,D,20070702,000000,7.79811,7.93654,7.79018,7.91425,1339605.758161,0
+IFN.US,D,20070703,000000,7.94637,8.08981,7.94637,8.04502,1348751.4284456,0
+IFN.US,D,20070705,000000,8.02215,8.08396,7.94306,8.03756,1219127.7967852,0
+IFN.US,D,20070706,000000,8.04162,8.20141,8.04162,8.17524,1314470.5099627,0
+IFN.US,D,20070709,000000,8.21747,8.39578,8.15406,8.32113,2386029.3926278,0
+IFN.US,D,20070710,000000,8.28211,8.28211,8.08981,8.09756,1513670.8707207,0
+IFN.US,D,20070711,000000,8.09492,8.32463,8.08981,8.21747,1105187.8996327,0
+IFN.US,D,20070712,000000,8.30894,8.43301,8.3012,8.41742,1305657.1401259,0
+IFN.US,D,20070713,000000,8.48356,8.5326,8.36205,8.37414,1790504.6590114,0
+IFN.US,D,20070716,000000,8.33502,8.39842,8.33162,8.39842,1114331.453354,0
+IFN.US,D,20070717,000000,8.25262,8.44094,8.22588,8.40882,1075799.4173596,0
+IFN.US,D,20070718,000000,8.33672,8.33672,8.23609,8.32463,1241660.7303306,0
+IFN.US,D,20070719,000000,8.4863,8.57173,8.45956,8.52013,1026828.490867,0
+IFN.US,D,20070720,000000,8.48007,8.52722,8.30289,8.31339,1299125.4255925,0
+IFN.US,D,20070723,000000,8.44094,8.5379,8.42875,8.52458,1027804.2265766,0
+IFN.US,D,20070724,000000,8.4863,8.55755,8.34117,8.38623,1520162.3705501,0
+IFN.US,D,20070725,000000,8.43301,8.49793,8.2908,8.41837,1330470.6706931,0
+IFN.US,D,20070726,000000,8.25092,8.34371,7.93314,8.10096,2361209.5123704,0
+IFN.US,D,20070727,000000,7.8945,8.16257,7.8945,7.97349,1406608.7462111,0
+IFN.US,D,20070730,000000,8.06364,8.23609,8.05693,8.23193,1055552.3722445,0
+IFN.US,D,20070731,000000,8.39842,8.47468,8.14141,8.17524,1622355.3410468,0
+IFN.US,D,20070801,000000,8.05854,8.17524,7.92077,8.17524,2059530.4450619,0
+IFN.US,D,20070802,000000,8.21407,8.22588,8.08396,8.15662,792739.75794142,0
+IFN.US,D,20070803,000000,8.23609,8.31593,7.8069,7.87144,1359196.6686341,0
+IFN.US,D,20070806,000000,7.92586,8.07384,7.75332,8.06959,2062877.7900179,0
+IFN.US,D,20070807,000000,8.04001,8.24034,7.99399,8.21747,954022.94436164,0
+IFN.US,D,20070808,000000,8.38104,8.50142,8.34371,8.44094,1281824.6366765,0
+IFN.US,D,20070809,000000,8.13045,8.32463,8.13045,8.22588,1273327.6930621,0
+IFN.US,D,20070810,000000,8.09492,8.17524,7.94883,8.07384,2314432.4038018,0
+IFN.US,D,20070813,000000,8.13895,8.18449,8.09492,8.11013,642216.12136887,0
+IFN.US,D,20070814,000000,8.09492,8.12204,7.90838,7.94883,867498.89242936,0
+IFN.US,D,20070815,000000,7.8069,7.92332,7.63124,7.69209,1695168.2955239,0
+IFN.US,D,20070816,000000,7.3693,7.77572,6.98954,7.7468,5756406.7911777,0
+IFN.US,D,20070817,000000,8.03756,8.13045,7.84441,8.02215,3167001.0582799,0
+IFN.US,D,20070820,000000,8.04001,8.05173,7.72686,7.87805,1173747.6200352,0
+IFN.US,D,20070821,000000,7.77572,7.77572,7.61215,7.64399,1648799.6836841,0
+IFN.US,D,20070822,000000,7.77572,7.90186,7.7365,7.84441,2843772.2011073,0
+IFN.US,D,20070823,000000,7.77572,7.79169,7.59089,7.76438,2040266.5436282,0
+IFN.US,D,20070824,000000,7.87144,8.04001,7.83685,8.01129,1427668.551657,0
+IFN.US,D,20070827,000000,8.04001,8.30894,7.99655,8.15832,1176360.5175048,0
+IFN.US,D,20070828,000000,8.06704,8.17183,7.7365,7.8069,1575662.8950127,0
+IFN.US,D,20070829,000000,7.90186,8.26122,7.90186,8.18705,1387279.2313132,0
+IFN.US,D,20070830,000000,8.04001,8.18109,8.00316,8.09756,632583.64151115,0
+IFN.US,D,20070831,000000,8.25707,8.34371,8.24743,8.3012,990586.5764298,0
+IFN.US,D,20070904,000000,8.3012,8.51748,8.2908,8.50501,1653781.0155552,0
+IFN.US,D,20070905,000000,8.4863,8.55755,8.29864,8.30894,932131.3295147,0
+IFN.US,D,20070906,000000,8.40882,8.4383,8.34371,8.41052,766525.06242883,0
+IFN.US,D,20070907,000000,8.2908,8.2908,8.08396,8.22002,1049689.4917335,0
+IFN.US,D,20070910,000000,8.38888,8.38888,8.16673,8.23609,1479022.7284946,0
+IFN.US,D,20070911,000000,8.26661,8.47733,8.26122,8.43301,1200843.8641877,0
+IFN.US,D,20070912,000000,8.32463,8.64656,8.32463,8.60375,1894648.0426456,0
+IFN.US,D,20070913,000000,8.67954,8.72102,8.54149,8.67331,983932.10122156,0
+IFN.US,D,20070914,000000,8.64297,8.91559,8.59677,8.87798,2467820.8088841,0
+IFN.US,D,20070917,000000,8.68304,8.76232,8.55755,8.61982,890678.43608172,0
+IFN.US,D,20070918,000000,8.66083,9.05052,8.58514,9.04107,1967130.8132384,0
+IFN.US,D,20070919,000000,9.19982,9.25652,8.9101,8.93392,1770912.6902566,0
+IFN.US,D,20070920,000000,8.89725,8.91559,8.81741,8.82658,597157.66224974,0
+IFN.US,D,20070921,000000,8.97521,9.11194,8.91559,9.08737,989107.09864018,0
+IFN.US,D,20070924,000000,9.18281,9.46157,9.18281,9.26502,2119611.2126385,0
+IFN.US,D,20070925,000000,9.26502,9.33494,9.1932,9.32266,1058438.3063878,0
+IFN.US,D,20070926,000000,9.33778,9.69685,9.33778,9.66662,1762810.4857092,0
+IFN.US,D,20070927,000000,9.78665,9.84424,9.72614,9.74221,1182657.2935049,0
+IFN.US,D,20070928,000000,9.7923,9.80926,9.64677,9.70063,1167843.4665385,0
+IFN.US,D,20071001,000000,9.70063,9.85281,9.66662,9.85281,2419550.464864,0
+IFN.US,D,20071002,000000,9.96896,10.0493,9.80643,9.95951,1320346.0898539,0
+IFN.US,D,20071003,000000,10.0172,10.089,9.6137,9.74032,2070929.1970448,0
+IFN.US,D,20071004,000000,9.80458,9.86879,9.67795,9.76015,1407523.1015833,0
+IFN.US,D,20071005,000000,9.86879,10.1854,9.86879,10.0096,1161748.8223394,0
+IFN.US,D,20071008,000000,9.90095,9.90095,9.71197,9.80458,1206972.3734006,0
+IFN.US,D,20071009,000000,10.1154,10.346,10.0436,10.3375,1957892.0141659,0
+IFN.US,D,20071010,000000,10.4245,10.5624,10.3489,10.5529,1568055.9662918,0
+IFN.US,D,20071011,000000,10.6456,10.8582,10.1892,10.3772,2671053.2228455,0
+IFN.US,D,20071012,000000,10.3791,10.5473,10.2771,10.5426,1281496.5693555,0
+IFN.US,D,20071015,000000,10.8156,10.93,10.6909,10.8582,2817780.8030294,0
+IFN.US,D,20071016,000000,10.7476,10.86,9.92268,9.94343,8123023.0646548,0
+IFN.US,D,20071017,000000,10.363,10.5265,10.1816,10.1854,5169531.3937377,0
+IFN.US,D,20071018,000000,9.9028,10.072,9.68456,9.9028,4713961.2375487,0
+IFN.US,D,20071019,000000,9.81306,9.83099,9.4455,9.48046,3152781.985618,0
+IFN.US,D,20071022,000000,9.4455,9.95951,9.30849,9.86879,2648205.9796409,0
+IFN.US,D,20071023,000000,10.2525,10.6371,10.2402,10.5822,3707019.9760253,0
+IFN.US,D,20071024,000000,10.398,10.5426,10.1816,10.4519,2296867.0444656,0
+IFN.US,D,20071025,000000,10.5265,10.5473,10.0341,10.1363,3539535.2589562,0
+IFN.US,D,20071026,000000,10.5086,10.7117,10.5086,10.6021,2374595.7173495,0
+IFN.US,D,20071029,000000,10.8582,11.4639,10.8582,11.4459,3405672.1508829,0
+IFN.US,D,20071030,000000,11.2446,11.4639,11.1615,11.3552,2261951.1569743,0
+IFN.US,D,20071031,000000,11.4563,11.9156,11.4563,11.8787,2982527.7453905,0
+IFN.US,D,20071101,000000,11.4998,11.6207,11.3826,11.4091,2608931.0299068,0
+IFN.US,D,20071102,000000,11.6207,11.7115,11.3552,11.6207,2079449.4228561,0
+IFN.US,D,20071105,000000,11.0348,11.3373,10.8799,11.1492,2131437.5104204,0
+IFN.US,D,20071106,000000,11.2929,11.3136,11.0462,11.1529,1690183.7888079,0
+IFN.US,D,20071107,000000,11.0604,11.1974,10.6106,10.6257,2088062.7774553,0
+IFN.US,D,20071108,000000,10.6371,10.7041,9.9028,10.1278,3965523.2673247,0
+IFN.US,D,20071109,000000,10.089,10.2723,9.96896,10.054,2082802.0592205,0
+IFN.US,D,20071112,000000,10.1816,10.3489,9.99829,10.02,1707744.9150173,0
+IFN.US,D,20071113,000000,10.226,10.8582,10.226,10.7192,1864477.4902106,0
+IFN.US,D,20071114,000000,10.93,11.3552,10.8214,10.8856,1564561.5201822,0
+IFN.US,D,20071115,000000,10.8214,10.8214,10.5312,10.5898,1225166.3520552,0
+IFN.US,D,20071116,000000,10.7788,10.93,10.5265,10.928,1117380.362876,0
+IFN.US,D,20071119,000000,10.8024,10.86,10.3885,10.4245,1309473.3038665,0
+IFN.US,D,20071120,000000,10.6569,10.7192,10.398,10.5473,1363089.0286557,0
+IFN.US,D,20071121,000000,10.2723,10.2723,9.6496,9.84239,2608593.4380506,0
+IFN.US,D,20071123,000000,10.0512,10.2014,9.93495,10.1363,976124.09898136,0
+IFN.US,D,20071126,000000,10.3885,10.4036,9.99829,10.0455,1685630.0027358,0
+IFN.US,D,20071127,000000,10.1779,10.3867,10.0512,10.2723,1730646.1305877,0
+IFN.US,D,20071128,000000,10.433,10.656,10.398,10.656,1748214.664769,0
+IFN.US,D,20071129,000000,10.4897,10.9045,10.4897,10.8232,1442822.0870429,0
+IFN.US,D,20071130,000000,11.0405,11.2229,11.0405,11.1794,1581445.3461161,0
+IFN.US,D,20071203,000000,11.2909,11.5518,11.1917,11.2985,1424151.881632,0
+IFN.US,D,20071204,000000,11.1879,11.4969,11.0963,11.4156,1884485.3636659,0
+IFN.US,D,20071205,000000,11.667,11.9231,11.5942,11.874,1586548.3803804,0
+IFN.US,D,20071206,000000,11.8645,12.1196,11.8645,12.0128,1984145.8661007,0
+IFN.US,D,20071207,000000,12.1442,12.1962,11.8967,12.0025,1525218.8404205,0
+IFN.US,D,20071210,000000,12.1244,12.4948,12.0667,12.4702,2182949.3712284,0
+IFN.US,D,20071211,000000,12.5647,12.8397,12.5175,12.5798,4612594.7850445,0
+IFN.US,D,20071212,000000,12.8425,13.1213,12.3342,12.5118,3682554.6201309,0
+IFN.US,D,20071213,000000,12.4381,12.5213,11.8712,12.0884,2368069.2942246,0
+IFN.US,D,20071214,000000,11.9231,12.4495,11.702,12.0128,1729323.2784869,0
+IFN.US,D,20071217,000000,11.6897,11.8277,11.0963,11.3987,3739037.2299931,0
+IFN.US,D,20071218,000000,11.702,11.7521,11.1294,11.7464,2829822.990274,0
+IFN.US,D,20071219,000000,11.6453,12.0667,11.4091,11.4639,1739102.8594982,0
+IFN.US,D,20071220,000000,11.7587,11.9637,11.4799,11.632,1370623.9942223,0
+IFN.US,D,20071221,000000,11.9931,12.2586,11.7256,12.2586,1765826.5884992,0
+IFN.US,D,20071224,000000,12.5213,12.6243,12.4702,12.5647,987668.89383611,0
+IFN.US,D,20071226,000000,12.6941,13.0145,12.6941,13.0041,2089062.8536435,0
+IFN.US,D,20071227,000000,13.0268,13.0409,12.2141,12.3748,5350822.4536132,0
+IFN.US,D,20071228,000000,12.7102,12.9153,12.646,12.8538,2589216.300477,0
+IFN.US,D,20071231,000000,12.9276,12.9956,12.8454,12.8671,1395143.3224824,0
+IFN.US,D,20080102,000000,12.9153,13.0296,12.5704,12.7924,2302719.3421598,0
+IFN.US,D,20080103,000000,12.8709,12.9361,12.0128,12.2141,3007734.9567431,0
+IFN.US,D,20080104,000000,12.2709,12.2709,11.7879,11.8541,2333986.2744161,0
+IFN.US,D,20080107,000000,12.1556,12.4806,12.0884,12.1536,3175887.4495527,0
+IFN.US,D,20080108,000000,12.3284,12.6781,12.1641,12.1906,2233852.72007,0
+IFN.US,D,20080109,000000,12.182,12.9134,12.182,12.8538,3097730.172588,0
+IFN.US,D,20080110,000000,12.5259,12.8841,12.4806,12.8756,1868040.7246295,0
+IFN.US,D,20080111,000000,12.7631,13.0107,12.7631,12.8538,2152529.0643167,0
+IFN.US,D,20080114,000000,13.0268,13.0976,12.8538,12.9606,2116982.4409437,0
+IFN.US,D,20080115,000000,12.5732,12.7792,11.9788,12.1906,3972863.5090619,0
+IFN.US,D,20080116,000000,11.8305,11.8598,11.3655,11.7256,5117678.7662285,0
+IFN.US,D,20080117,000000,11.5971,11.8598,10.6087,11.0963,4389878.3470598,0
+IFN.US,D,20080118,000000,11.3202,11.3373,10.6635,11.1615,2991797.2346317,0
+IFN.US,D,20080122,000000,9.93495,11.1748,9.60897,11.1189,5464884.0531589,0
+IFN.US,D,20080123,000000,10.6049,11.3514,10.1372,11.2985,5170238.3259004,0
+IFN.US,D,20080124,000000,11.2626,11.3902,10.8894,11.2664,3389616.959505,0
+IFN.US,D,20080125,000000,11.7804,11.8182,10.8544,11.0869,2507500.0222201,0
+IFN.US,D,20080128,000000,10.9517,11.1133,10.7476,11.0963,1142695.51896,0
+IFN.US,D,20080129,000000,11.0793,11.0793,10.86,11.033,1283017.3201306,0
+IFN.US,D,20080130,000000,10.8487,10.9773,10.5529,10.6957,3468733.0396724,0
+IFN.US,D,20080131,000000,10.518,10.8449,10.2912,10.827,2703828.2064968,0
+IFN.US,D,20080201,000000,10.9177,11.2012,10.7872,11.1861,2113733.5161839,0
+IFN.US,D,20080204,000000,11.2929,11.375,11.0348,11.0651,1764919.6410988,0
+IFN.US,D,20080205,000000,10.9848,10.9848,10.363,10.5217,1826655.5612241,0
+IFN.US,D,20080206,000000,10.6351,10.6777,10.3346,10.3346,954806.07280536,0
+IFN.US,D,20080207,000000,10.0436,10.6021,10.0436,10.5398,2120907.6076974,0
+IFN.US,D,20080208,000000,10.3725,10.4103,10.1504,10.2336,1343338.3176488,0
+IFN.US,D,20080211,000000,10.0436,10.089,9.81686,10.0436,2017096.5245109,0
+IFN.US,D,20080212,000000,10.1041,10.7532,10.0852,10.672,2810528.3986715,0
+IFN.US,D,20080213,000000,10.7665,10.9073,10.6635,10.8487,1353661.8554441,0
+IFN.US,D,20080214,000000,10.9773,11.0302,10.6049,10.6049,1681246.6000144,0
+IFN.US,D,20080215,000000,10.6635,10.9149,10.6087,10.8685,795857.45577277,0
+IFN.US,D,20080219,000000,10.9773,11.2096,10.8487,10.8818,1044385.3839499,0
+IFN.US,D,20080220,000000,10.7212,10.9659,10.4897,10.844,1263130.0907869,0
+IFN.US,D,20080221,000000,10.9149,10.9773,10.5473,10.5784,1735879.3334987,0
+IFN.US,D,20080222,000000,10.57,10.6456,10.2373,10.3422,1382359.2797795,0
+IFN.US,D,20080225,000000,10.4225,10.5539,10.3091,10.5133,1255726.3521488,0
+IFN.US,D,20080226,000000,10.5398,10.7212,10.4792,10.586,1361148.1400533,0
+IFN.US,D,20080227,000000,10.5398,10.8487,10.5,10.8289,1585609.6845296,0
+IFN.US,D,20080228,000000,10.7401,10.8487,10.6748,10.7476,1484134.2290123,0
+IFN.US,D,20080229,000000,10.5398,10.5776,10.433,10.4792,1020751.8374564,0
+IFN.US,D,20080303,000000,10.3346,10.3346,10.0436,10.1674,1486756.6510172,0
+IFN.US,D,20080304,000000,10.0493,10.0493,9.55983,9.81306,2797525.2916608,0
+IFN.US,D,20080305,000000,9.82533,10.0909,9.82533,9.97178,1323334.6773202,0
+IFN.US,D,20080306,000000,9.91605,9.918,9.57779,9.59008,989188.5863296,0
+IFN.US,D,20080307,000000,9.41054,9.58252,9.24706,9.34912,1969069.5852774,0
+IFN.US,D,20080310,000000,9.31133,9.31888,8.03416,8.20576,10125714.258928,0
+IFN.US,D,20080311,000000,8.76232,9.67795,8.7559,9.54661,8091168.7860658,0
+IFN.US,D,20080312,000000,9.37274,9.57023,8.92295,9.40676,3959438.1476606,0
+IFN.US,D,20080313,000000,8.90642,9.52865,8.83668,9.50692,2538209.2400307,0
+IFN.US,D,20080314,000000,9.61937,9.64015,8.88534,9.03445,2610414.7408231,0
+IFN.US,D,20080317,000000,8.55925,8.87798,8.33672,8.72291,2543095.3265505,0
+IFN.US,D,20080318,000000,8.93118,9.50692,8.87798,9.47762,1890287.9221211,0
+IFN.US,D,20080319,000000,9.26786,9.39352,8.59677,8.66528,1849286.9149659,0
+IFN.US,D,20080320,000000,8.73208,9.00516,8.50142,8.92749,1701783.6143099,0
+IFN.US,D,20080324,000000,9.05052,9.6496,9.03729,9.63826,4487973.6508888,0
+IFN.US,D,20080325,000000,9.79893,9.98036,9.71764,9.88682,3297440.6251161,0
+IFN.US,D,20080326,000000,9.68078,9.9217,9.50692,9.6496,2736039.1260121,0
+IFN.US,D,20080327,000000,9.73276,9.73276,9.36991,9.43322,2555288.8480755,0
+IFN.US,D,20080328,000000,9.48802,9.67512,9.4455,9.50692,1620117.0752921,0
+IFN.US,D,20080331,000000,9.3529,9.48046,9.12611,9.39731,1828799.6399091,0
+IFN.US,D,20080401,000000,9.57023,9.89247,9.51637,9.84989,2279238.1882284,0
+IFN.US,D,20080402,000000,9.71197,9.80078,9.52865,9.71197,2099447.7717762,0
+IFN.US,D,20080403,000000,9.55983,9.78665,9.55983,9.78383,1119162.5092264,0
+IFN.US,D,20080404,000000,9.52865,9.6033,9.454,9.55605,1561731.6749679,0
+IFN.US,D,20080407,000000,9.7545,9.80078,9.55983,9.59008,1616728.4573506,0
+IFN.US,D,20080408,000000,9.44739,9.58063,9.40676,9.48046,1143406.6842495,0
+IFN.US,D,20080409,000000,9.56456,9.57212,9.25368,9.33494,1476375.9660112,0
+IFN.US,D,20080410,000000,9.3529,9.43322,9.22723,9.4285,947349.42008316,0
+IFN.US,D,20080411,000000,9.31133,9.3529,9.15069,9.17809,746370.08781991,0
+IFN.US,D,20080414,000000,9.21966,9.31133,9.06092,9.17431,1493804.8070106,0
+IFN.US,D,20080415,000000,9.32266,9.52865,9.32266,9.47479,1157152.7050001,0
+IFN.US,D,20080416,000000,9.59952,9.76492,9.57023,9.71481,998483.47433118,0
+IFN.US,D,20080417,000000,9.73087,9.77057,9.56172,9.66189,1103049.112356,0
+IFN.US,D,20080418,000000,9.88399,10.2695,9.80643,10.1816,2329772.1967636,0
+IFN.US,D,20080421,000000,10.2515,10.3309,10.0748,10.2185,1093798.672185,0
+IFN.US,D,20080422,000000,10.1041,10.1627,9.93973,9.95951,749339.62621595,0
+IFN.US,D,20080423,000000,10.0011,10.0408,9.73276,10.0371,1623385.0491221,0
+IFN.US,D,20080424,000000,10.1023,10.2628,9.87162,10.1646,862110.12211125,0
+IFN.US,D,20080425,000000,10.2799,10.3725,10.1278,10.3091,949895.64580692,0
+IFN.US,D,20080428,000000,10.2695,10.3678,10.1363,10.157,1021993.2018679,0
+IFN.US,D,20080429,000000,10.3035,10.3346,10.226,10.2515,478992.04634625,0
+IFN.US,D,20080430,000000,10.2799,10.3725,10.261,10.346,852384.51346563,0
+IFN.US,D,20080501,000000,10.3346,10.6957,10.2771,10.6021,1040463.3920411,0
+IFN.US,D,20080502,000000,10.7561,10.81,10.6021,10.7476,1410124.3579544,0
+IFN.US,D,20080505,000000,10.6124,10.7759,10.6087,10.7419,1098430.7711014,0
+IFN.US,D,20080506,000000,10.6191,10.6569,10.5624,10.6267,1170418.2658676,0
+IFN.US,D,20080507,000000,10.5529,10.5595,10.2336,10.2487,858410.36935552,0
+IFN.US,D,20080508,000000,10.3157,10.3157,9.99829,10.0266,1312395.2195869,0
+IFN.US,D,20080509,000000,9.88107,9.96808,9.71197,9.76492,1679176.6010469,0
+IFN.US,D,20080512,000000,9.83099,9.96896,9.73276,9.93973,976178.07134708,0
+IFN.US,D,20080513,000000,9.83761,9.90855,9.83761,9.83761,1749150.1857748,0
+IFN.US,D,20080514,000000,9.84706,10.0824,9.80643,9.89997,1817739.5380642,0
+IFN.US,D,20080515,000000,9.97178,10.3394,9.95951,10.2336,710652.02281464,0
+IFN.US,D,20080516,000000,10.1504,10.2373,10.1126,10.192,643313.55947176,0
+IFN.US,D,20080519,000000,10.2695,10.536,10.2298,10.3527,1101831.0301416,0
+IFN.US,D,20080520,000000,10.226,10.2298,9.98406,10.0059,1004330.480617,0
+IFN.US,D,20080521,000000,10.0247,10.0852,9.60897,9.66189,1694566.1332477,0
+IFN.US,D,20080522,000000,9.66189,9.7063,9.54945,9.6137,1172534.829229,0
+IFN.US,D,20080523,000000,9.53149,9.67229,9.43983,9.65811,920121.94900213,0
+IFN.US,D,20080527,000000,9.60897,9.60897,9.43983,9.5381,727558.0726638,0
+IFN.US,D,20080528,000000,9.67229,9.68456,9.48802,9.51637,951273.52855519,0
+IFN.US,D,20080529,000000,9.48046,9.61937,9.43699,9.60897,770872.48357314,0
+IFN.US,D,20080530,000000,9.6496,9.67512,9.47857,9.49936,839799.42771875,0
+IFN.US,D,20080602,000000,9.35007,9.35007,9.13084,9.25368,1457430.6073633,0
+IFN.US,D,20080603,000000,9.18565,9.26502,9.01745,9.06375,1940664.2466858,0
+IFN.US,D,20080604,000000,8.92475,9.13935,8.84953,8.87155,2334274.1270332,0
+IFN.US,D,20080605,000000,8.96604,9.17809,8.95688,9.14785,1287139.3272769,0
+IFN.US,D,20080606,000000,8.92295,8.92295,8.68304,8.70978,1443745.9669502,0
+IFN.US,D,20080609,000000,8.7266,8.75409,8.55925,8.67954,1164326.7965136,0
+IFN.US,D,20080610,000000,8.51125,8.57711,8.41052,8.4383,1614096.5108107,0
+IFN.US,D,20080611,000000,8.51474,8.5344,8.26661,8.28815,1878156.8392153,0
+IFN.US,D,20080612,000000,8.51125,8.65999,8.38888,8.5379,1177086.4987377,0
+IFN.US,D,20080613,000000,8.55576,8.7422,8.4863,8.7266,989262.66604724,0
+IFN.US,D,20080616,000000,8.6528,8.79359,8.62606,8.75958,1082590.4109047,0
+IFN.US,D,20080617,000000,8.8826,9.12611,8.86701,9.05052,2141944.1309464,0
+IFN.US,D,20080618,000000,8.90463,8.9101,8.74767,8.83026,1477914.7075749,0
+IFN.US,D,20080619,000000,8.7559,8.81646,8.62247,8.71337,1288882.3172051,0
+IFN.US,D,20080620,000000,8.43301,8.48356,8.22428,8.29515,2057932.439724,0
+IFN.US,D,20080623,000000,8.29515,8.34117,8.16843,8.25707,1349641.4433391,0
+IFN.US,D,20080624,000000,8.16257,8.16673,7.8739,7.92077,2635189.1149682,0
+IFN.US,D,20080625,000000,8.05854,8.22428,8.02215,8.07384,1817780.8110497,0
+IFN.US,D,20080626,000000,8.05854,8.09227,7.74926,7.74926,1987178.9013975,0
+IFN.US,D,20080627,000000,7.74926,7.81947,7.42373,7.5651,2565670.5913631,0
+IFN.US,D,20080630,000000,7.47939,7.47939,7.29645,7.31157,1902071.8886358,0
+IFN.US,D,20080701,000000,7.16908,7.16908,6.92197,7.1481,3391977.9859347,0
+IFN.US,D,20080702,000000,7.42373,7.50433,7.18656,7.1909,2124215.7962313,0
+IFN.US,D,20080703,000000,7.18079,7.2681,7.02516,7.18079,889040.21604,0
+IFN.US,D,20080707,000000,7.23484,7.41267,7.02516,7.0812,2154738.7564661,0
+IFN.US,D,20080708,000000,7.07401,7.36628,6.98302,7.35636,1645842.8446682,0
+IFN.US,D,20080709,000000,7.45491,7.64636,7.22729,7.22729,2141184.2846996,0
+IFN.US,D,20080710,000000,7.31696,7.50433,7.16264,7.29049,1791676.176832,0
+IFN.US,D,20080711,000000,7.0295,7.05068,6.92481,6.99247,3356707.5740803,0
+IFN.US,D,20080714,000000,7.16264,7.23107,6.95325,6.96185,1261838.9871365,0
+IFN.US,D,20080715,000000,6.79961,6.9867,6.59144,6.88163,2615271.1954559,0
+IFN.US,D,20080716,000000,6.8392,7.19969,6.79243,7.17276,2188394.2304756,0
+IFN.US,D,20080717,000000,7.29645,7.5238,7.15168,7.4706,3225963.22212,0
+IFN.US,D,20080718,000000,7.54261,7.62604,7.23484,7.34039,1856422.9083388,0
+IFN.US,D,20080721,000000,7.43705,7.64163,7.39964,7.59571,1634774.2765698,0
+IFN.US,D,20080722,000000,7.541,8.21161,7.49735,8.14141,3023441.973448,0
+IFN.US,D,20080723,000000,8.32113,8.52458,8.27956,8.48356,2589629.0303325,0
+IFN.US,D,20080724,000000,8.42091,8.42091,7.99655,8.12204,1428333.1525524,0
+IFN.US,D,20080725,000000,8.02215,8.17524,7.88788,8.06959,1117001.4980343,0
+IFN.US,D,20080728,000000,8.04162,8.04502,7.77166,7.80302,1664522.5746143,0
+IFN.US,D,20080729,000000,7.72431,7.74926,7.60818,7.74283,2240386.5511667,0
+IFN.US,D,20080730,000000,7.88382,7.93314,7.71232,7.90518,1337365.3758429,0
+IFN.US,D,20080731,000000,7.79811,7.8945,7.66648,7.7091,663750.03700774,0
+IFN.US,D,20080801,000000,7.8945,8.10758,7.8069,8.06704,1397026.0055924,0
+IFN.US,D,20080804,000000,7.95696,8.26566,7.87805,8.23609,1499488.8379177,0
+IFN.US,D,20080805,000000,8.42091,8.75958,8.40192,8.69731,1817495.074996,0
+IFN.US,D,20080806,000000,8.51748,8.766,8.47204,8.70449,2213388.7272103,0
+IFN.US,D,20080807,000000,8.55755,8.55755,8.27521,8.28211,1426132.9849383,0
+IFN.US,D,20080808,000000,8.34117,8.68578,8.26661,8.61982,2113523.9764111,0
+IFN.US,D,20080811,000000,8.66528,8.73208,8.48356,8.51125,1352662.8375374,0
+IFN.US,D,20080812,000000,8.38888,8.38888,8.19801,8.22428,876929.24048608,0
+IFN.US,D,20080813,000000,8.18705,8.26661,8.05854,8.23609,874260.25408736,0
+IFN.US,D,20080814,000000,8.08055,8.55576,7.89279,8.48007,1668749.351647,0
+IFN.US,D,20080815,000000,8.47204,8.51125,8.32717,8.38623,1085593.8143145,0
+IFN.US,D,20080818,000000,8.28211,8.31339,8.05854,8.09227,1802448.4260598,0
+IFN.US,D,20080819,000000,7.92586,8.06959,7.81333,7.89118,1709880.527449,0
+IFN.US,D,20080820,000000,7.93654,8.05693,7.85576,7.98739,844194.47153869,0
+IFN.US,D,20080821,000000,7.77166,7.86322,7.7091,7.7365,1232870.6426908,0
+IFN.US,D,20080822,000000,7.79018,7.95696,7.78129,7.91425,1322803.4199166,0
+IFN.US,D,20080825,000000,7.75162,7.85244,7.56765,7.57851,2052898.193769,0
+IFN.US,D,20080826,000000,7.68822,7.82864,7.65609,7.79811,1155032.9667937,0
+IFN.US,D,20080827,000000,7.74283,7.8945,7.67537,7.8945,1124271.8931807,0
+IFN.US,D,20080828,000000,7.64636,7.80945,7.64636,7.80945,2426835.6759539,0
+IFN.US,D,20080829,000000,7.90838,7.90838,7.67537,7.73329,820089.98969742,0
+IFN.US,D,20080902,000000,7.93654,8.11864,7.92077,7.94137,1474601.2276327,0
+IFN.US,D,20080903,000000,7.97935,8.08055,7.8945,7.97935,1267902.9411669,0
+IFN.US,D,20080904,000000,7.8945,7.8945,7.51511,7.5238,2258154.0423039,0
+IFN.US,D,20080905,000000,7.4706,7.76116,7.39302,7.74926,1538483.3430064,0
+IFN.US,D,20080908,000000,7.96943,8.15832,7.673,7.83024,2161566.7898699,0
+IFN.US,D,20080909,000000,7.83024,7.84914,7.43942,7.46125,2913560.586541,0
+IFN.US,D,20080910,000000,7.68822,7.74283,7.51284,7.72913,2247336.2869638,0
+IFN.US,D,20080911,000000,7.53014,7.88052,7.36628,7.88052,2043716.5419072,0
+IFN.US,D,20080912,000000,7.54261,7.673,7.44169,7.53863,2320098.4439203,0
+IFN.US,D,20080915,000000,7.124,7.3231,6.92197,6.97432,2178458.0237755,0
+IFN.US,D,20080916,000000,6.8392,7.10453,6.65456,6.99605,2940887.5361,0
+IFN.US,D,20080917,000000,6.74443,6.79044,6.30343,6.30343,4144344.2977575,0
+IFN.US,D,20080918,000000,6.61214,6.71712,6.18399,6.59144,2825992.0105899,0
+IFN.US,D,20080919,000000,7.23484,7.43942,6.87662,7.38839,2589413.1408696,0
+IFN.US,D,20080922,000000,7.15168,7.34729,7.11899,7.29645,1847701.6090081,0
+IFN.US,D,20080923,000000,7.18656,7.38839,6.89439,7.01136,1188582.6126351,0
+IFN.US,D,20080924,000000,7.0812,7.13647,6.78496,6.96847,1268611.9898929,0
+IFN.US,D,20080925,000000,7.04557,7.23484,6.92197,7.21339,973879.4835366,0
+IFN.US,D,20080926,000000,6.92481,7.23107,6.86094,7.14309,1716174.1286042,0
+IFN.US,D,20080929,000000,6.91253,6.91253,6.20204,6.44999,2633841.9223887,0
+IFN.US,D,20080930,000000,6.52898,6.82011,6.50848,6.78052,1462199.2246165,0
+IFN.US,D,20081001,000000,6.82011,7.04698,6.63415,6.94229,945695.32581622,0
+IFN.US,D,20081002,000000,6.88163,6.92197,6.62167,6.73252,1509864.2315152,0
+IFN.US,D,20081003,000000,6.75718,6.97432,6.57283,6.6093,1497801.9369186,0
+IFN.US,D,20081006,000000,6.20544,6.22708,5.45422,5.72465,4091155.0604855,0
+IFN.US,D,20081007,000000,6.42664,6.76209,5.43419,5.88388,4434816.1620673,0
+IFN.US,D,20081008,000000,5.36238,6.22292,5.32287,6.02476,2972691.0171684,0
+IFN.US,D,20081009,000000,6.14761,6.40982,5.33497,5.50685,1885200.7620821,0
+IFN.US,D,20081010,000000,4.93158,5.43059,4.23866,5.24397,4941700.28039,0
+IFN.US,D,20081013,000000,5.72163,5.9968,5.50118,5.91761,2795782.3017327,0
+IFN.US,D,20081014,000000,6.34,6.35634,5.46396,5.50685,1714469.2368165,0
+IFN.US,D,20081015,000000,5.3945,5.39677,4.71973,4.71973,1934683.8969082,0
+IFN.US,D,20081016,000000,4.84909,5.64075,4.53272,5.19181,3126671.0017101,0
+IFN.US,D,20081017,000000,4.90096,5.47084,4.80307,5.03789,1788507.6814799,0
+IFN.US,D,20081020,000000,5.27402,5.59889,5.27402,5.53435,3105672.5766017,0
+IFN.US,D,20081021,000000,5.55929,5.70595,5.34168,5.36908,1120641.987016,0
+IFN.US,D,20081022,000000,5.04119,5.27138,4.76509,4.80544,1765573.6591775,0
+IFN.US,D,20081023,000000,5.09618,5.34498,4.64064,4.68004,3148686.4355137,0
+IFN.US,D,20081024,000000,4.23593,5.56156,4.1317,4.7322,5969746.8534716,0
+IFN.US,D,20081027,000000,4.4904,4.84569,4.4904,4.49351,2279101.6698916,0
+IFN.US,D,20081028,000000,4.70234,5.02314,4.58205,5.01737,1759497.0057669,0
+IFN.US,D,20081029,000000,5.03789,5.06273,4.8334,4.97741,1871146.7813624,0
+IFN.US,D,20081030,000000,5.29556,5.3945,5.13985,5.29216,1199270.1993285,0
+IFN.US,D,20081031,000000,5.35434,5.56156,5.24624,5.39062,1223357.7486629,0
+IFN.US,D,20081103,000000,5.67864,5.69301,5.17972,5.35103,2073337.8461499,0
+IFN.US,D,20081104,000000,5.54579,5.82236,5.5096,5.64075,1439903.3461676,0
+IFN.US,D,20081105,000000,5.49504,5.49504,5.13606,5.18557,1194107.90129,0
+IFN.US,D,20081106,000000,5.03495,5.11206,4.83577,4.88509,1118297.8930932,0
+IFN.US,D,20081107,000000,5.29009,5.33837,5.04742,5.2505,1153859.3324098,0
+IFN.US,D,20081110,000000,5.33289,5.55343,5.23405,5.37485,1260529.8926975,0
+IFN.US,D,20081111,000000,5.16101,5.29009,4.93158,5.07218,787227.16866666,0
+IFN.US,D,20081112,000000,4.93451,5.07492,4.71283,4.78446,1414792.4384479,0
+IFN.US,D,20081113,000000,4.87242,5.13606,4.70234,5.11414,1717691.7045343,0
+IFN.US,D,20081114,000000,5.08173,5.08173,4.84569,4.88509,1282812.0134845,0
+IFN.US,D,20081117,000000,4.85192,4.89785,4.63384,4.72927,1061382.4460236,0
+IFN.US,D,20081118,000000,4.63638,4.76215,4.50249,4.58205,911991.17084932,0
+IFN.US,D,20081119,000000,4.56665,4.57921,4.23866,4.25152,1271402.678685,0
+IFN.US,D,20081120,000000,4.23593,4.35243,3.70912,3.88044,3095353.2719332,0
+IFN.US,D,20081121,000000,4.20512,4.3427,3.8776,4.3427,1955554.2699333,0
+IFN.US,D,20081124,000000,4.3616,4.76509,4.3616,4.54831,1677537.3227235,0
+IFN.US,D,20081125,000000,4.49663,4.56334,4.3341,4.42887,1164874.9864241,0
+IFN.US,D,20081126,000000,4.34591,4.8111,4.34591,4.48728,1973383.141408,0
+IFN.US,D,20081128,000000,4.37426,4.63014,4.29696,4.49663,912643.07236463,0
+IFN.US,D,20081201,000000,4.29384,4.39505,4.13491,4.27296,2269518.929273,0
+IFN.US,D,20081202,000000,4.30367,4.54596,4.30367,4.49918,1410283.1002065,0
+IFN.US,D,20081203,000000,4.39505,4.55664,4.2793,4.53037,1120957.3549568,0
+IFN.US,D,20081204,000000,4.34591,4.60879,4.29384,4.39193,1338497.7372413,0
+IFN.US,D,20081205,000000,4.33099,4.53037,4.19624,4.50249,1117442.8014952,0
+IFN.US,D,20081208,000000,4.72596,4.87242,4.59433,4.78446,1880562.3134755,0
+IFN.US,D,20081209,000000,4.74514,4.74514,4.45033,4.54596,2005296.6837711,0
+IFN.US,D,20081210,000000,4.64064,4.76215,4.59093,4.75592,1731541.4368895,0
+IFN.US,D,20081211,000000,4.56665,4.90096,4.56665,4.65547,1771723.3340241,0
+IFN.US,D,20081212,000000,4.55115,4.85721,4.4904,4.81725,1410286.2750515,0
+IFN.US,D,20081215,000000,4.81725,4.84237,4.62797,4.686,1148816.6202012,0
+IFN.US,D,20081216,000000,4.60879,5.05726,4.60879,4.97089,1834370.4346764,0
+IFN.US,D,20081217,000000,4.89785,5.0255,4.69903,4.90937,2144219.4365599,0
+IFN.US,D,20081218,000000,4.91845,5.05026,4.861,4.97382,1562481.9966796,0
+IFN.US,D,20081219,000000,4.82074,4.98619,4.76849,4.8111,1455613.5377176,0
+IFN.US,D,20081222,000000,4.98619,4.98619,4.69903,4.77179,1573062.6969232,0
+IFN.US,D,20081223,000000,4.6894,4.79967,4.43842,4.4904,1504015.108666,0
+IFN.US,D,20081224,000000,4.40431,4.5537,4.40431,4.49351,871627.24926578,0
+IFN.US,D,20081226,000000,4.40431,4.47499,4.37426,4.40988,1078554.1245745,0
+IFN.US,D,20081229,000000,4.55115,4.64923,4.48416,4.51137,1978067.0961267,0
+IFN.US,D,20081230,000000,4.51458,4.80307,4.51458,4.71651,1885094.933914,0
+IFN.US,D,20081231,000000,4.5537,5.17405,4.5537,5.05026,2544225.5713855,0
+IFN.US,D,20090102,000000,5.24019,5.40631,5.10639,5.3087,2496595.4877823,0
+IFN.US,D,20090105,000000,5.24624,5.49107,5.08702,5.21647,2176835.677959,0
+IFN.US,D,20090106,000000,5.29944,5.38372,5.17972,5.37805,1234110.9488205,0
+IFN.US,D,20090107,000000,5.04412,5.04412,4.83038,4.84569,1943186.1319309,0
+IFN.US,D,20090108,000000,4.83038,4.87546,4.65812,4.70999,1680088.8398556,0
+IFN.US,D,20090109,000000,4.74514,4.83577,4.62797,4.76509,972786.27856044,0
+IFN.US,D,20090112,000000,4.74514,4.74514,4.5537,4.59433,1005026.8299629,0
+IFN.US,D,20090113,000000,4.57289,4.67701,4.53972,4.67361,875596.86385008,0
+IFN.US,D,20090114,000000,4.64923,4.66114,4.47149,4.56004,978269.23594814,0
+IFN.US,D,20090115,000000,4.46554,4.63638,4.41348,4.58828,896740.27354876,0
+IFN.US,D,20090116,000000,4.74514,4.83964,4.60879,4.686,1042420.1548687,0
+IFN.US,D,20090120,000000,4.57921,4.59433,4.33703,4.37426,788807.18321595,0
+IFN.US,D,20090121,000000,4.50249,4.57289,4.15599,4.55115,1680964.0388056,0
+IFN.US,D,20090122,000000,4.25709,4.56004,4.25709,4.43842,1368802.6914498,0
+IFN.US,D,20090123,000000,4.35243,4.60879,4.35243,4.58488,1111604.2614628,0
+IFN.US,D,20090126,000000,4.66114,4.74514,4.62183,4.66794,664244.25455263,0
+IFN.US,D,20090127,000000,4.88178,4.88178,4.65263,4.71651,1303919.4416062,0
+IFN.US,D,20090128,000000,4.88178,4.95246,4.74514,4.95246,1066819.897299,0
+IFN.US,D,20090129,000000,4.85721,4.85721,4.75081,4.78446,1344517.2434411,0
+IFN.US,D,20090130,000000,4.74798,4.94065,4.62797,4.68316,1594566.980675,0
+IFN.US,D,20090202,000000,4.55115,4.67701,4.50854,4.57921,990554.82797937,0
+IFN.US,D,20090203,000000,4.57289,4.77179,4.53037,4.75298,809797.14207093,0
+IFN.US,D,20090204,000000,4.80826,4.84237,4.69903,4.77519,1436358.1025372,0
+IFN.US,D,20090205,000000,4.68004,4.81441,4.643,4.77179,1136964.923659,0
+IFN.US,D,20090206,000000,4.77519,4.96749,4.67701,4.96135,1211925.1316663,0
+IFN.US,D,20090209,000000,4.96749,5.10639,4.93725,5.09023,1577199.5200131,0
+IFN.US,D,20090210,000000,4.99536,5.06897,4.63384,4.7322,1692050.5976926,0
+IFN.US,D,20090211,000000,4.84909,4.94065,4.75875,4.91239,728161.29322181,0
+IFN.US,D,20090212,000000,4.83964,4.83964,4.64923,4.81441,1130894.6199385,0
+IFN.US,D,20090213,000000,4.71651,4.82405,4.70999,4.71651,667390.52598934,0
+IFN.US,D,20090217,000000,4.53632,4.53632,4.2449,4.28818,1519724.2419343,0
+IFN.US,D,20090218,000000,4.29696,4.38333,4.23593,4.34006,785303.21257115,0
+IFN.US,D,20090219,000000,4.36444,4.44126,4.22034,4.25709,876735.57493851,0
+IFN.US,D,20090220,000000,4.18083,4.22034,4.04618,4.16836,1022864.1676911,0
+IFN.US,D,20090223,000000,4.19936,4.23243,4.02171,4.02171,858653.77414209,0
+IFN.US,D,20090224,000000,4.03323,4.27608,4.00593,4.2484,861509.01811661,0
+IFN.US,D,20090225,000000,4.2449,4.25709,4.0766,4.18981,870075.80832187,0
+IFN.US,D,20090226,000000,4.22714,4.27296,4.09522,4.09522,1042220.1396311,0
+IFN.US,D,20090227,000000,4.04325,4.1317,4.04325,4.11317,1313866.231123,0
+IFN.US,D,20090302,000000,3.94498,4.01575,3.66008,3.75193,2562432.2494202,0
+IFN.US,D,20090303,000000,3.77027,3.8468,3.66302,3.8468,986698.44953491,0
+IFN.US,D,20090304,000000,3.89017,4.0766,3.89017,4.02171,815690.71275074,0
+IFN.US,D,20090305,000000,3.86221,3.86221,3.61699,3.84954,1395725.3774068,0
+IFN.US,D,20090306,000000,3.88044,3.90236,3.67861,3.79795,551464.23412221,0
+IFN.US,D,20090309,000000,3.64477,3.71508,3.55293,3.62956,1493379.377775,0
+IFN.US,D,20090310,000000,3.68466,3.96671,3.68466,3.92022,2098988.4775267,0
+IFN.US,D,20090311,000000,3.95102,4.01575,3.9052,3.97295,1855440.8229391,0
+IFN.US,D,20090312,000000,3.89887,4.11035,3.84075,4.05799,1878996.0565881,0
+IFN.US,D,20090313,000000,4.1317,4.14133,3.95102,3.97588,1000415.8966801,0
+IFN.US,D,20090316,000000,4.1317,4.1317,4.02171,4.04325,627277.41716412,0
+IFN.US,D,20090317,000000,3.93875,4.21788,3.93875,4.19293,771414.32379366,0
+IFN.US,D,20090318,000000,4.05799,4.21438,4.05799,4.19293,1288656.9032071,0
+IFN.US,D,20090319,000000,4.26333,4.2912,4.09173,4.20815,867970.88605896,0
+IFN.US,D,20090320,000000,4.18981,4.20512,4.05214,4.07066,596648.62876133,0
+IFN.US,D,20090323,000000,4.30046,4.51137,4.2449,4.51137,1465650.2811772,0
+IFN.US,D,20090324,000000,4.48075,4.57619,4.30046,4.47149,1153180.9738524,0
+IFN.US,D,20090325,000000,4.51137,4.70234,4.51137,4.643,1585668.9483037,0
+IFN.US,D,20090326,000000,4.71651,4.84909,4.71651,4.82405,1373063.3334963,0
+IFN.US,D,20090327,000000,4.7048,4.78096,4.66445,4.6927,372002.94327262,0
+IFN.US,D,20090330,000000,4.51137,4.51137,4.38617,4.48416,747526.78969692,0
+IFN.US,D,20090331,000000,4.57289,4.6894,4.57289,4.67078,585983.26598325,0
+IFN.US,D,20090401,000000,4.66114,4.85721,4.63384,4.80307,683663.72339345,0
+IFN.US,D,20090402,000000,4.95019,5.15477,4.93451,5.06273,1363069.9795854,0
+IFN.US,D,20090403,000000,5.10639,5.11736,4.94349,5.05026,871480.14811216,0
+IFN.US,D,20090406,000000,5.03495,5.05423,4.85721,4.85721,674711.71865641,0
+IFN.US,D,20090407,000000,4.8334,4.85192,4.72596,4.78446,639377.80990124,0
+IFN.US,D,20090408,000000,4.83038,5.0599,4.83038,5.03495,918758.88219739,0
+IFN.US,D,20090409,000000,5.06273,5.42739,5.06273,5.41538,1678233.6720694,0
+IFN.US,D,20090413,000000,5.51252,5.74497,5.39677,5.71001,1578799.6419143,0
+IFN.US,D,20090414,000000,5.78258,5.82586,5.57489,5.58604,1083336.4994897,0
+IFN.US,D,20090415,000000,5.62799,5.78513,5.52263,5.72163,1340333.8559573,0
+IFN.US,D,20090416,000000,5.69301,5.69301,5.46736,5.6296,1291295.1994371,0
+IFN.US,D,20090417,000000,5.60881,5.6296,5.47869,5.49107,653739.75059,0
+IFN.US,D,20090420,000000,5.38372,5.3945,5.07492,5.10885,1213836.3883817,0
+IFN.US,D,20090421,000000,5.005,5.37485,5.00216,5.36624,752758.93432629,0
+IFN.US,D,20090422,000000,5.2194,5.33289,5.16375,5.22536,570415.94246016,0
+IFN.US,D,20090423,000000,5.31068,5.40243,5.22205,5.32911,723274.14842034,0
+IFN.US,D,20090424,000000,5.38372,5.65398,5.38372,5.54058,762146.95111577,0
+IFN.US,D,20090427,000000,5.47312,5.50459,5.33837,5.36908,473838.21456125,0
+IFN.US,D,20090428,000000,5.26523,5.28007,5.13985,5.18237,798584.64766392,0
+IFN.US,D,20090429,000000,5.33289,5.51252,5.32628,5.37805,976723.08641264,0
+IFN.US,D,20090430,000000,5.54418,5.73619,5.47699,5.67864,1566047.3476618,0
+IFN.US,D,20090501,000000,5.6965,5.84976,5.65993,5.6844,1027420.0703266,0
+IFN.US,D,20090504,000000,5.98518,6.16509,5.90486,6.15583,2112672.0596582,0
+IFN.US,D,20090505,000000,6.14354,6.26327,5.97526,6.12606,1346912.1348845,0
+IFN.US,D,20090506,000000,6.14354,6.22292,5.83115,6.20043,1654894.3278833,0
+IFN.US,D,20090507,000000,6.27829,6.27829,6.05529,6.14761,1941101.3170199,0
+IFN.US,D,20090508,000000,6.19561,6.40123,6.13702,6.37316,1598976.8404385,0
+IFN.US,D,20090511,000000,6.31004,6.31004,6.08307,6.11085,731601.76696576,0
+IFN.US,D,20090512,000000,6.33659,6.44507,5.84976,6.11085,2059954.8160158,0
+IFN.US,D,20090513,000000,5.97884,6.08307,5.79487,5.80139,1104712.7311581,0
+IFN.US,D,20090514,000000,5.76057,6.04395,5.70019,5.98697,710766.31723615,0
+IFN.US,D,20090515,000000,6.01825,6.19315,5.89919,5.95664,972911.15579876,0
+IFN.US,D,20090518,000000,7.17276,7.32612,6.97197,7.24099,7570166.1318408,0
+IFN.US,D,20090519,000000,7.21623,7.24099,7.05068,7.16264,2349918.705119,0
+IFN.US,D,20090520,000000,7.21339,7.29787,7.07166,7.08488,1838136.859178,0
+IFN.US,D,20090521,000000,7.01647,7.03603,6.85696,6.89439,1681531.2777865,0
+IFN.US,D,20090522,000000,7.01136,7.11323,6.96847,6.97943,771148.6950918,0
+IFN.US,D,20090526,000000,6.92481,7.24099,6.78052,7.23484,1881486.1933828,0
+IFN.US,D,20090527,000000,7.32008,7.63606,7.32008,7.42099,1872399.7868723,0
+IFN.US,D,20090528,000000,7.58399,7.85576,7.46597,7.80302,1978898.9055277,0
+IFN.US,D,20090529,000000,8.07384,8.14141,7.94637,8.10758,2608815.6772036,0
+IFN.US,D,20090601,000000,8.24034,8.52722,8.24034,8.44965,3018964.383657,0
+IFN.US,D,20090602,000000,8.59053,8.59053,8.30894,8.44965,2233569.1005796,0
+IFN.US,D,20090603,000000,8.40447,8.47204,7.82864,7.9751,2844007.1396405,0
+IFN.US,D,20090604,000000,8.02452,8.83026,8.02452,8.83026,2716132.8475982,0
+IFN.US,D,20090605,000000,8.89451,8.95688,8.64297,8.69731,2402706.853634,0
+IFN.US,D,20090608,000000,8.41742,8.49963,8.14302,8.3697,2576091.491073,0
+IFN.US,D,20090609,000000,8.60659,8.70449,8.50501,8.64032,1216184.7154311,0
+IFN.US,D,20090610,000000,8.9376,8.94317,8.44434,8.89177,3316838.9283234,0
+IFN.US,D,20090611,000000,8.84953,9.10628,8.83026,9.00516,1666584.1073282,0
+IFN.US,D,20090612,000000,9.02029,9.03256,8.75958,8.85776,827193.17633826,0
+IFN.US,D,20090615,000000,8.7422,8.7422,8.20821,8.44434,1914432.6186663,0
+IFN.US,D,20090616,000000,8.58249,8.61548,8.20821,8.21161,1182605.4377026,0
+IFN.US,D,20090617,000000,8.04162,8.04162,7.54261,7.87805,3390880.5478317,0
+IFN.US,D,20090618,000000,7.66894,7.76844,7.54959,7.55838,1882757.1896813,0
+IFN.US,D,20090619,000000,7.77884,7.84914,7.69701,7.79018,913569.06883524,0
+IFN.US,D,20090622,000000,7.70268,7.70268,7.19969,7.31157,1566540.506925,0
+IFN.US,D,20090623,000000,7.46597,7.51511,7.33595,7.47939,803666.51629464,0
+IFN.US,D,20090624,000000,7.54648,7.81654,7.54648,7.68104,1405019.2071267,0
+IFN.US,D,20090625,000000,7.61754,8.00316,7.59571,7.98739,1123757.5682839,0
+IFN.US,D,20090626,000000,7.89856,8.26566,7.89856,8.19555,961546.26882974,0
+IFN.US,D,20090629,000000,8.38623,8.38623,8.23609,8.32717,839074.50476747,0
+IFN.US,D,20090630,000000,8.29515,8.64297,8.14141,8.58514,2182300.6445582,0
+IFN.US,D,20090701,000000,8.66697,8.9101,8.64297,8.82658,1870521.3368891,0
+IFN.US,D,20090702,000000,8.61548,8.6528,8.45653,8.52722,934919.90174335,0
+IFN.US,D,20090706,000000,8.05693,8.08565,7.76844,8.00316,1957723.7473787,0
+IFN.US,D,20090707,000000,7.9117,8.08565,7.673,7.72431,1009073.6991099,0
+IFN.US,D,20090708,000000,7.62604,7.77572,7.26451,7.36628,1864448.9166052,0
+IFN.US,D,20090709,000000,7.57851,7.58087,7.39302,7.44735,1115779.1826932,0
+IFN.US,D,20090710,000000,7.25223,7.37554,7.21953,7.30477,3629338.925817,0
+IFN.US,D,20090713,000000,7.35636,7.49092,7.17276,7.44801,1417240.2439754,0
+IFN.US,D,20090714,000000,7.66894,7.8069,7.58399,7.79811,1459030.7292645,0
+IFN.US,D,20090715,000000,8.11599,8.27956,8.11268,8.13555,3234276.024722,0
+IFN.US,D,20090716,000000,7.95696,8.0316,7.75729,7.99655,2298108.408877,0
+IFN.US,D,20090717,000000,8.10758,8.1312,8.01062,8.08396,1126739.8060602,0
+IFN.US,D,20090720,000000,8.2908,8.41052,8.23609,8.32113,1796222.5549323,0
+IFN.US,D,20090721,000000,8.31339,8.35855,8.02215,8.18449,4676665.2745574,0
+IFN.US,D,20090722,000000,8.00316,8.05854,7.88788,8.01384,1142852.1446488,0
+IFN.US,D,20090723,000000,8.22428,8.66697,8.15832,8.49169,2832886.7157396,0
+IFN.US,D,20090724,000000,8.46939,8.47204,8.30894,8.44434,704494.93999633,0
+IFN.US,D,20090727,000000,8.41742,8.4383,8.22428,8.33672,952071.47294243,0
+IFN.US,D,20090728,000000,8.23609,8.36714,8.14982,8.34626,1419653.1262074,0
+IFN.US,D,20090729,000000,8.21747,8.21747,7.90838,7.93654,1765322.8464192,0
+IFN.US,D,20090730,000000,8.08565,8.2908,8.06278,8.16843,1546118.8453327,0
+IFN.US,D,20090731,000000,8.27521,8.68304,8.27521,8.58249,3108800.8572499,0
+IFN.US,D,20090803,000000,8.82658,9.09682,8.75958,8.83847,2382999.532176,0
+IFN.US,D,20090804,000000,9.03256,9.03256,8.70978,8.94866,1726101.8690508,0
+IFN.US,D,20090805,000000,8.8055,8.89725,8.44434,8.68578,1751161.9792498,0
+IFN.US,D,20090806,000000,8.65545,8.65545,8.34371,8.46939,1424269.3508986,0
+IFN.US,D,20090807,000000,8.50501,8.72102,8.45653,8.54952,1329966.9286131,0
+IFN.US,D,20090810,000000,8.40447,8.5379,7.94467,8.06959,4840967.7386127,0
+IFN.US,D,20090811,000000,7.94883,7.9751,7.51823,7.78526,2730788.9905942,0
+IFN.US,D,20090812,000000,7.74038,7.85576,7.59089,7.80302,2182332.3930086,0
+IFN.US,D,20090813,000000,7.91831,7.97935,7.64636,7.69379,2004354.8130754,0
+IFN.US,D,20090814,000000,7.65769,7.69701,7.42099,7.51067,2263290.9415821,0
+IFN.US,D,20090817,000000,7.17483,7.2681,6.98302,7.00126,2847666.6776923,0
+IFN.US,D,20090818,000000,7.17276,7.20762,7.08488,7.13355,3255289.2657739,0
+IFN.US,D,20090819,000000,7.06012,7.16841,6.94229,7.0812,1834778.9314051,0
+IFN.US,D,20090820,000000,7.16908,7.25696,7.0812,7.17276,1878381.1949316,0
+IFN.US,D,20090821,000000,7.35192,7.44735,7.28256,7.39302,2390368.3475187,0
+IFN.US,D,20090824,000000,7.5308,7.63124,7.39964,7.41494,2526746.991147,0
+IFN.US,D,20090825,000000,7.51067,7.55838,7.40275,7.44735,1674175.1618239,0
+IFN.US,D,20090826,000000,7.42099,7.44801,7.2492,7.41267,1730765.7164176,0
+IFN.US,D,20090827,000000,7.38149,7.46125,7.35636,7.43705,1193285.6164242,0
+IFN.US,D,20090828,000000,7.47306,7.58399,7.45274,7.49735,2475200.2070436,0
+IFN.US,D,20090831,000000,7.29258,7.36628,7.22729,7.34729,1993977.3029143,0
+IFN.US,D,20090901,000000,7.30477,7.35333,7.17276,7.19969,2818388.2567141,0
+IFN.US,D,20090902,000000,7.17483,7.25223,7.09574,7.17937,2009427.1571709,0
+IFN.US,D,20090903,000000,7.25771,7.3231,7.16841,7.31157,1547194.0595202,0
+IFN.US,D,20090904,000000,7.44735,7.51823,7.35333,7.46597,1168637.177799,0
+IFN.US,D,20090908,000000,7.61215,7.72431,7.61215,7.62293,2101618.3075033,0
+IFN.US,D,20090909,000000,7.72431,7.72431,7.53014,7.63606,1354657.6985056,0
+IFN.US,D,20090910,000000,7.50112,7.64163,7.4878,7.63275,1445776.8094954,0
+IFN.US,D,20090911,000000,7.56283,7.66894,7.51511,7.58399,1052792.3736213,0
+IFN.US,D,20090914,000000,7.56283,7.56283,7.47533,7.54648,1188839.7750836,0
+IFN.US,D,20090915,000000,7.63275,7.71232,7.61442,7.70021,1089032.1714951,0
+IFN.US,D,20090916,000000,7.86322,7.93314,7.74926,7.88382,1626117.5324217,0
+IFN.US,D,20090917,000000,7.88052,7.88052,7.74283,7.78129,996465.33116608,0
+IFN.US,D,20090918,000000,7.87144,7.87144,7.79811,7.82864,945767.28897051,0
+IFN.US,D,20090921,000000,7.72431,7.82542,7.62293,7.81333,902145.97637378,0
+IFN.US,D,20090922,000000,7.92918,7.9751,7.8945,7.96281,1064250.3893782,0
+IFN.US,D,20090923,000000,8.00316,8.00316,7.86568,7.87805,909134.86859311,0
+IFN.US,D,20090924,000000,7.87805,8.01384,7.75332,7.79169,1135426.1820954,0
+IFN.US,D,20090925,000000,7.8739,7.8739,7.72431,7.8069,621611.37704566,0
+IFN.US,D,20090928,000000,7.999,7.999,7.81654,7.96612,762865.52437697,0
+IFN.US,D,20090929,000000,7.90186,7.9751,7.82372,7.96026,1263588.3267547,0
+IFN.US,D,20090930,000000,8.04001,8.05854,7.86568,8.01384,895387.78956083,0
+IFN.US,D,20091001,000000,8.00647,8.02867,7.8739,7.92918,1317453.8060206,0
+IFN.US,D,20091002,000000,7.74038,7.91831,7.72431,7.89856,970430.5435392,0
+IFN.US,D,20091005,000000,7.85906,8.05854,7.85906,8.05173,1222155.5406736,0
+IFN.US,D,20091006,000000,8.22428,8.24307,8.08565,8.22428,1287295.9529657,0
+IFN.US,D,20091007,000000,8.22002,8.22002,8.10427,8.14141,529972.64975056,0
+IFN.US,D,20091008,000000,8.18705,8.26122,8.14726,8.19555,662505.49775123,0
+IFN.US,D,20091009,000000,8.18705,8.22588,8.08565,8.11599,724626.63240827,0
+IFN.US,D,20091012,000000,8.19555,8.30639,8.19555,8.24307,743495.79477513,0
+IFN.US,D,20091013,000000,8.27956,8.2908,8.22428,8.27521,482351.03240079,0
+IFN.US,D,20091014,000000,8.33502,8.51125,8.33502,8.45956,1385794.4621151,0
+IFN.US,D,20091015,000000,8.45956,8.48356,8.38888,8.44965,518519.92540204,0
+IFN.US,D,20091016,000000,8.34891,8.44094,8.34891,8.40447,844910.92823653,0
+IFN.US,D,20091019,000000,8.52458,8.69466,8.4623,8.66981,1137958.6501572,0
+IFN.US,D,20091020,000000,8.6768,8.6768,8.3646,8.59317,1158299.8823419,0
+IFN.US,D,20091021,000000,8.56549,8.56549,8.41742,8.41837,876413.85730758,0
+IFN.US,D,20091022,000000,8.41052,8.47468,8.15662,8.45313,1177081.2073293,0
+IFN.US,D,20091023,000000,8.48356,8.49793,8.26661,8.33672,848205.35910855,0
+IFN.US,D,20091026,000000,8.28296,8.3646,8.22428,8.25707,1225593.8978542,0
+IFN.US,D,20091027,000000,8.21161,8.24307,7.94467,7.97349,1759471.6070066,0
+IFN.US,D,20091028,000000,7.86568,7.99655,7.8069,7.85244,1917566.1907228,0
+IFN.US,D,20091029,000000,7.89118,8.15832,7.89118,8.13045,1053733.1860355,0
+IFN.US,D,20091030,000000,8.06959,8.06959,7.67943,7.7365,2799044.9841543,0
+IFN.US,D,20091102,000000,7.7468,7.9117,7.64163,7.77884,1450866.086098,0
+IFN.US,D,20091103,000000,7.60573,7.63124,7.4706,7.61215,1484824.2286682,0
+IFN.US,D,20091104,000000,7.83524,7.87805,7.74038,7.80302,1146784.7193742,0
+IFN.US,D,20091105,000000,7.88052,8.20821,7.8739,8.20821,821341.93692568,0
+IFN.US,D,20091106,000000,8.09227,8.15406,7.9751,8.14141,748371.29847811,0
+IFN.US,D,20091109,000000,8.28296,8.44094,8.26122,8.41742,1120257.8307658,0
+IFN.US,D,20091110,000000,8.40882,8.47468,8.23609,8.47468,948686.02984587,0
+IFN.US,D,20091111,000000,8.55755,8.59317,8.46939,8.52458,1024145.7468064,0
+IFN.US,D,20091112,000000,8.44965,8.4863,8.27956,8.28296,830420.93546439,0
+IFN.US,D,20091113,000000,8.40882,8.51748,8.39842,8.47204,526717.37530074,0
+IFN.US,D,20091116,000000,8.62606,8.75958,8.55576,8.7385,1391112.3275606,0
+IFN.US,D,20091117,000000,8.51474,8.68578,8.51474,8.55226,1151976.6492998,0
+IFN.US,D,20091118,000000,8.55755,8.60999,8.44094,8.60999,809308.21593445,0
+IFN.US,D,20091119,000000,8.50851,8.50851,8.28296,8.38623,1101481.7971869,0
+IFN.US,D,20091120,000000,8.35505,8.51125,8.34626,8.41742,1032398.2273526,0
+IFN.US,D,20091123,000000,8.52722,8.62247,8.44699,8.47733,1418221.2710934,0
+IFN.US,D,20091124,000000,8.42875,8.46939,8.38623,8.4349,1424436.5594042,0
+IFN.US,D,20091125,000000,8.52722,8.5379,8.47733,8.52458,1066081.2166858,0
+IFN.US,D,20091127,000000,8.20576,8.29864,8.0316,8.25092,762527.93252083,0
+IFN.US,D,20091130,000000,8.28211,8.38888,8.27956,8.36205,931301.63667704,0
+IFN.US,D,20091201,000000,8.45653,8.64297,8.44699,8.63324,1236162.9569994,0
+IFN.US,D,20091202,000000,8.54952,8.70185,8.5326,8.6768,864832.022594,0
+IFN.US,D,20091203,000000,8.62247,8.7559,8.5344,8.5344,598542.95296978,0
+IFN.US,D,20091204,000000,8.7385,8.76875,8.5344,8.75958,1050151.960828,0
+IFN.US,D,20091207,000000,8.6768,8.6768,8.4863,8.59317,818643.3186399,0
+IFN.US,D,20091208,000000,8.60027,8.62965,8.48356,8.52013,711128.24957095,0
+IFN.US,D,20091209,000000,8.50851,8.59677,8.45653,8.55576,433949.46145234,0
+IFN.US,D,20091210,000000,8.56464,8.66528,8.49963,8.52458,561862.90991675,0
+IFN.US,D,20091211,000000,8.55925,8.56549,8.43301,8.45653,532313.56882827,0
+IFN.US,D,20091214,000000,8.49169,8.51748,8.37669,8.51125,651064.4145012,0
+IFN.US,D,20091215,000000,8.38104,8.42875,8.34371,8.38888,928471.79146284,0
+IFN.US,D,20091216,000000,8.40192,8.48007,8.34891,8.3646,470853.86022167,0
+IFN.US,D,20091217,000000,8.32717,8.33672,8.1312,8.14141,1277820.0987967,0
+IFN.US,D,20091218,000000,8.11268,8.11268,7.92918,7.9751,2084870.9999062,0
+IFN.US,D,20091221,000000,7.87805,8.07384,7.80945,8.05854,1453391.1461881,0
+IFN.US,D,20091222,000000,8.06278,8.08055,7.99655,8.03416,1270151.7897384,0
+IFN.US,D,20091223,000000,8.20821,8.25092,8.13895,8.14982,1211444.6717833,0
+IFN.US,D,20091224,000000,8.18705,8.32463,8.18705,8.30894,311504.15443209,0
+IFN.US,D,20091228,000000,8.29515,8.34626,8.25092,8.34626,596576.66560704,0
+IFN.US,D,20091229,000000,8.33672,8.37669,8.30289,8.36205,687957.17217204,0
+IFN.US,D,20091230,000000,8.24743,8.37669,8.21407,8.3646,1702364.6109527,0
+IFN.US,D,20091231,000000,8.36714,8.47468,8.33672,8.47204,930650.79344341,0
+IFN.US,D,20100104,000000,8.47468,8.72102,8.47468,8.58249,1035945.5875462,0
+IFN.US,D,20100105,000000,8.58514,8.7266,8.58514,8.72102,986552.40666297,0
+IFN.US,D,20100106,000000,8.72102,8.83026,8.72102,8.80824,717831.4057365,0
+IFN.US,D,20100107,000000,8.778,8.83668,8.75409,8.766,901115.21001677,0
+IFN.US,D,20100108,000000,8.78717,8.78717,8.63683,8.70185,705188.11449719,0
+IFN.US,D,20100111,000000,8.78717,8.87618,8.78717,8.87155,1265933.4789591,0
+IFN.US,D,20100112,000000,8.75958,8.83026,8.69731,8.75409,988491.17870201,0
+IFN.US,D,20100113,000000,8.84491,8.84491,8.80276,8.80824,903472.00331969,0
+IFN.US,D,20100114,000000,8.8826,8.88534,8.85227,8.87155,699764.42088361,0
+IFN.US,D,20100115,000000,8.83668,8.87155,8.6528,8.75409,808023.46197408,0
+IFN.US,D,20100119,000000,8.70185,9.00516,8.69466,8.99571,1088540.0705136,0
+IFN.US,D,20100120,000000,8.94592,8.94592,8.70449,8.80824,550476.85731411,0
+IFN.US,D,20100121,000000,8.7266,8.7266,8.44434,8.49963,1735659.2109092,0
+IFN.US,D,20100122,000000,8.38623,8.42875,8.29515,8.33502,1219483.3794299,0
+IFN.US,D,20100125,000000,8.29515,8.35855,8.26661,8.30639,771619.63043971,0
+IFN.US,D,20100126,000000,8.17778,8.30639,8.17778,8.22929,726545.29709538,0
+IFN.US,D,20100127,000000,8.11013,8.11013,7.91425,7.95696,1691975.4596932,0
+IFN.US,D,20100128,000000,8.01062,8.0316,7.77884,7.89118,1473147.1486034,0
+IFN.US,D,20100129,000000,7.96612,8.08565,7.94883,7.97349,1263252.8514619,0
+IFN.US,D,20100201,000000,8.02215,8.14141,8.02215,8.10427,973229.69858465,0
+IFN.US,D,20100202,000000,8.0179,8.26122,8.01384,8.24034,904225.49987635,0
+IFN.US,D,20100203,000000,8.27956,8.38888,8.27001,8.28211,402924.87570096,0
+IFN.US,D,20100204,000000,8.18969,8.18969,7.86322,7.86322,1040718.4379262,0
+IFN.US,D,20100205,000000,7.75162,7.83024,7.53014,7.77884,1344793.4549597,0
+IFN.US,D,20100208,000000,7.86322,7.86322,7.71232,7.72431,568475.05385776,0
+IFN.US,D,20100209,000000,7.83524,8.0316,7.83024,7.94883,679476.10278292,0
+IFN.US,D,20100210,000000,7.93314,7.93314,7.79811,7.9117,644273.42095616,0
+IFN.US,D,20100211,000000,7.95696,8.08565,7.92077,8.0763,562671.43712081,0
+IFN.US,D,20100212,000000,7.93314,7.98086,7.88052,7.96026,546532.64149015,0
+IFN.US,D,20100216,000000,8.04502,8.18109,7.98739,8.18109,619273.63281299,0
+IFN.US,D,20100217,000000,8.24913,8.24913,8.15832,8.19555,431634.99941665,0
+IFN.US,D,20100218,000000,8.06364,8.26122,8.06364,8.24307,541662.42919557,0
+IFN.US,D,20100219,000000,8.15662,8.22428,8.11268,8.19555,567393.48998009,0
+IFN.US,D,20100222,000000,8.22002,8.26661,8.11268,8.14141,779720.77670547,0
+IFN.US,D,20100223,000000,8.19555,8.25092,7.8739,7.92332,1289407.2249187,0
+IFN.US,D,20100224,000000,8.0316,8.05854,7.94883,8.02867,508323.38140851,0
+IFN.US,D,20100225,000000,7.84186,7.99399,7.83524,7.9751,541548.13477405,0
+IFN.US,D,20100226,000000,8.01384,8.09227,8.01384,8.0763,553785.04584797,0
+IFN.US,D,20100301,000000,8.14302,8.25707,8.08981,8.25262,387422.1073604,0
+IFN.US,D,20100302,000000,8.39144,8.44965,8.30894,8.42875,1362166.2070301,0
+IFN.US,D,20100303,000000,8.50142,8.58249,8.4623,8.54149,1174812.2514059,0
+IFN.US,D,20100304,000000,8.57173,8.58249,8.50501,8.51125,800020.73590464,0
+IFN.US,D,20100305,000000,8.54149,8.69466,8.54149,8.68304,988255.18188722,0
+IFN.US,D,20100308,000000,8.64656,8.72102,8.62606,8.66528,671736.88885198,0
+IFN.US,D,20100309,000000,8.56823,8.70185,8.56823,8.6528,792047.64172225,0
+IFN.US,D,20100310,000000,8.66697,8.7917,8.63683,8.78074,1122661.1884627,0
+IFN.US,D,20100311,000000,8.66083,8.83668,8.63683,8.833,858756.42746511,0
+IFN.US,D,20100312,000000,8.87155,8.87155,8.76232,8.8055,810160.13268742,0
+IFN.US,D,20100315,000000,8.75958,8.75958,8.4349,8.50142,961387.52657763,0
+IFN.US,D,20100316,000000,8.65545,8.67954,8.54149,8.62606,879423.61040749,0
+IFN.US,D,20100317,000000,8.64032,8.77517,8.64032,8.72102,676733.03666655,0
+IFN.US,D,20100318,000000,8.72102,8.73482,8.61982,8.64656,481418.68624009,0
+IFN.US,D,20100319,000000,8.71744,8.72102,8.50142,8.72102,965083.04620663,0
+IFN.US,D,20100322,000000,8.56464,8.63324,8.48356,8.55755,830185.99693128,0
+IFN.US,D,20100323,000000,8.50142,8.62785,8.46675,8.61188,785030.17589753,0
+IFN.US,D,20100324,000000,8.5326,8.57711,8.47468,8.5326,457298.3301736,0
+IFN.US,D,20100325,000000,8.60999,8.61548,8.45956,8.46675,1203002.7588163,0
+IFN.US,D,20100326,000000,8.55226,8.63324,8.5344,8.60027,602244.82228887,0
+IFN.US,D,20100329,000000,8.67954,8.76232,8.6768,8.7385,503856.37443427,0
+IFN.US,D,20100330,000000,8.69466,8.77243,8.64297,8.73208,396911.71919123,0
+IFN.US,D,20100331,000000,8.65015,8.73208,8.64032,8.70185,288843.16880328,0
+IFN.US,D,20100401,000000,8.77517,8.83026,8.77243,8.82658,546262.77966157,0
+IFN.US,D,20100405,000000,8.85776,9.04107,8.85776,9.03445,1080202.9274331,0
+IFN.US,D,20100406,000000,8.99571,9.09966,8.9806,9.05052,1100624.5890255,0
+IFN.US,D,20100407,000000,9.05052,9.07698,8.97161,8.97521,550690.63021361,0
+IFN.US,D,20100408,000000,8.88534,9.02312,8.83847,8.99382,597652.93807631,0
+IFN.US,D,20100409,000000,9.04107,9.0817,9.00516,9.06092,399600.81294189,0
+IFN.US,D,20100412,000000,9.08737,9.08737,9.00516,9.0543,511807.24470136,0
+IFN.US,D,20100413,000000,9.00422,9.06092,8.9119,9.00422,392746.322496,0
+IFN.US,D,20100414,000000,9.08454,9.12611,9.0269,9.12611,542741.87650988,0
+IFN.US,D,20100415,000000,9.05714,9.06659,8.94866,8.99004,478213.15102926,0
+IFN.US,D,20100416,000000,8.90463,8.92295,8.74767,8.76875,766701.79546951,0
+IFN.US,D,20100419,000000,8.60659,8.833,8.52013,8.81741,1046981.3489125,0
+IFN.US,D,20100420,000000,8.83026,8.9119,8.83026,8.9101,485940.72386172,0
+IFN.US,D,20100421,000000,8.86059,8.87155,8.778,8.84491,599237.18575232,0
+IFN.US,D,20100422,000000,8.80824,8.98249,8.78717,8.9806,436217.35909408,0
+IFN.US,D,20100423,000000,8.94866,9.07698,8.92475,9.03729,688386.83453442,0
+IFN.US,D,20100426,000000,9.03729,9.0439,8.92295,8.9806,513177.71947787,0
+IFN.US,D,20100427,000000,8.96879,8.97161,8.80824,8.82477,1329461.0699698,0
+IFN.US,D,20100428,000000,8.82477,8.92295,8.81741,8.87155,497160.62624049,0
+IFN.US,D,20100429,000000,8.90463,8.95688,8.87155,8.95688,574984.54447574,0
+IFN.US,D,20100430,000000,8.9806,8.9806,8.82477,8.83668,462817.26913845,0
+IFN.US,D,20100503,000000,8.80276,8.96604,8.79719,8.94592,375582.05191674,0
+IFN.US,D,20100504,000000,8.7385,8.81098,8.43301,8.45313,1515265.7012135,0
+IFN.US,D,20100505,000000,8.32113,8.52722,8.31593,8.52013,1471754.4499116,0
+IFN.US,D,20100506,000000,8.39144,8.41837,7.5855,8.22428,1652730.1418462,0
+IFN.US,D,20100507,000000,8.25092,8.25092,8.01062,8.08396,1800687.4453431,0
+IFN.US,D,20100510,000000,8.47204,8.62247,8.47204,8.59317,1093206.0344439,0
+IFN.US,D,20100511,000000,8.39144,8.64656,8.39144,8.52013,672854.43430679,0
+IFN.US,D,20100512,000000,8.47204,8.62247,8.47204,8.59677,277389.38617308,0
+IFN.US,D,20100513,000000,8.59677,8.61188,8.48356,8.51748,393687.13491014,0
+IFN.US,D,20100514,000000,8.31339,8.41052,8.24913,8.38888,1080100.2741101,0
+IFN.US,D,20100517,000000,8.33502,8.37414,8.11864,8.3012,616732.69849764,0
+IFN.US,D,20100518,000000,8.31593,8.41742,8.14141,8.16843,412547.83102356,0
+IFN.US,D,20100519,000000,8.0316,8.15406,7.86322,7.94637,1101958.0239432,0
+IFN.US,D,20100520,000000,7.77166,7.78526,7.61442,7.66894,1215289.4091293,0
+IFN.US,D,20100521,000000,7.58938,7.84914,7.55838,7.84914,834539.76776568,0
+IFN.US,D,20100524,000000,7.77884,7.87805,7.7468,7.7468,495876.9305618,0
+IFN.US,D,20100525,000000,7.4089,7.58399,7.34039,7.58399,1078037.6831144,0
+IFN.US,D,20100526,000000,7.74038,7.74038,7.5308,7.57464,1220154.3300154,0
+IFN.US,D,20100527,000000,7.72176,7.91425,7.72176,7.86908,665461.27848543,0
+IFN.US,D,20100528,000000,7.89279,7.9751,7.89118,7.90186,874706.84895661,0
+IFN.US,D,20100601,000000,7.76438,7.94467,7.76438,7.82372,607831.49128127,0
+IFN.US,D,20100602,000000,7.90518,8.11599,7.88382,8.09492,862639.2629516,0
+IFN.US,D,20100603,000000,8.11268,8.193,8.02452,8.09492,550433.4677652,0
+IFN.US,D,20100604,000000,7.91425,8.04001,7.88788,7.9117,766831.96411623,0
+IFN.US,D,20100607,000000,7.86322,8.0179,7.76438,7.8069,957398.86292307,0
+IFN.US,D,20100608,000000,7.78129,7.9117,7.74283,7.8945,457529.03557999,0
+IFN.US,D,20100609,000000,7.92332,8.05693,7.82542,7.88788,497665.42660218,0
+IFN.US,D,20100610,000000,8.01384,8.16673,8.01384,8.14726,573958.01124546,0
+IFN.US,D,20100611,000000,8.13555,8.18969,8.01129,8.17183,459751.42710946,0
+IFN.US,D,20100614,000000,8.28211,8.37414,8.22428,8.27956,1140745.1058225,0
+IFN.US,D,20100615,000000,8.31339,8.44699,8.31339,8.4383,365333.65212085,0
+IFN.US,D,20100616,000000,8.30894,8.41742,8.26566,8.41742,361028.56224377,0
+IFN.US,D,20100617,000000,8.43301,8.43301,8.32717,8.37414,325448.07385699,0
+IFN.US,D,20100618,000000,8.36205,8.44094,8.35505,8.40882,241053.28466628,0
+IFN.US,D,20100621,000000,8.54149,8.62247,8.50851,8.55925,789478.13380151,0
+IFN.US,D,20100622,000000,8.48007,8.5326,8.38888,8.42875,566860.11601302,0
+IFN.US,D,20100623,000000,8.38623,8.4863,8.38623,8.4349,367291.47323014,0
+IFN.US,D,20100624,000000,8.41837,8.41837,8.30289,8.37669,487506.98074916,0
+IFN.US,D,20100625,000000,8.48356,8.50851,8.38274,8.47733,411258.84393647,0
+IFN.US,D,20100628,000000,8.5344,8.55226,8.44699,8.48007,502688.03145878,0
+IFN.US,D,20100629,000000,8.31593,8.32113,8.21161,8.28815,643917.83831143,0
+IFN.US,D,20100630,000000,8.33672,8.50851,8.32717,8.34626,1022869.4590995,0
+IFN.US,D,20100701,000000,8.31339,8.38104,8.21747,8.35071,786710.72720648,0
+IFN.US,D,20100702,000000,8.30894,8.34626,8.23193,8.30894,357370.08247359,0
+IFN.US,D,20100706,000000,8.37669,8.4349,8.28815,8.32717,488528.22257102,0
+IFN.US,D,20100707,000000,8.25092,8.49793,8.25092,8.48356,416347.06225727,0
+IFN.US,D,20100708,000000,8.50142,8.51125,8.40447,8.49793,359619.98932676,0
+IFN.US,D,20100709,000000,8.54149,8.60999,8.4863,8.59053,522474.72404281,0
+IFN.US,D,20100712,000000,8.55226,8.64297,8.55226,8.56823,494151.93142226,0
+IFN.US,D,20100713,000000,8.66083,8.7266,8.59677,8.66528,518545.32416237,0
+IFN.US,D,20100714,000000,8.61188,8.63324,8.5379,8.60999,373822.12948174,0
+IFN.US,D,20100715,000000,8.52458,8.60999,8.47468,8.58514,374897.34366933,0
+IFN.US,D,20100716,000000,8.52458,8.5379,8.44094,8.4863,452621.78342659,0
+IFN.US,D,20100719,000000,8.50851,8.58514,8.4623,8.51474,493424.89190762,0
+IFN.US,D,20100720,000000,8.4623,8.60027,8.39144,8.60027,576821.72147343,0
+IFN.US,D,20100721,000000,8.60999,8.64297,8.51474,8.5326,881084.05436451,0
+IFN.US,D,20100722,000000,8.70808,8.74588,8.68304,8.74588,525608.29609937,0
+IFN.US,D,20100723,000000,8.72102,8.77517,8.6528,8.77243,389146.04821826,0
+IFN.US,D,20100726,000000,8.64297,8.7559,8.62606,8.7559,292198.98001277,0
+IFN.US,D,20100727,000000,8.7559,8.77517,8.70978,8.7266,305178.80482655,0
+IFN.US,D,20100728,000000,8.66981,8.70978,8.64032,8.70808,421827.90308161,0
+IFN.US,D,20100729,000000,8.79359,8.79719,8.69466,8.72291,368023.80415318,0
+IFN.US,D,20100730,000000,8.69466,8.78717,8.67954,8.74588,341759.36940159,0
+IFN.US,D,20100802,000000,8.81741,8.94866,8.81741,8.94866,487741.91928227,0
+IFN.US,D,20100803,000000,8.94866,8.96151,8.84131,8.9376,701407.93233373,0
+IFN.US,D,20100804,000000,8.9376,9.06375,8.9376,9.0439,392895.54021297,0
+IFN.US,D,20100805,000000,8.9119,9.05714,8.8826,9.01461,589003.60189996,0
+IFN.US,D,20100806,000000,8.96151,9.0269,8.9,9.0269,380180.28581938,0
+IFN.US,D,20100809,000000,9.06375,9.10249,9.02029,9.08737,294329.30103602,0
+IFN.US,D,20100810,000000,8.93118,9.03445,8.89725,9.00044,518147.41025044,0
+IFN.US,D,20100811,000000,8.74767,8.83847,8.72291,8.78074,1245970.0533345,0
+IFN.US,D,20100812,000000,8.76232,8.8826,8.76232,8.85502,1096670.8486664,0
+IFN.US,D,20100813,000000,8.85502,8.9806,8.85502,8.97161,458949.24959549,0
+IFN.US,D,20100816,000000,8.94128,9.02312,8.86701,8.96879,301017.64125804,0
+IFN.US,D,20100817,000000,9.01461,9.13084,8.98249,9.11194,707723.75740415,0
+IFN.US,D,20100818,000000,9.09304,9.24328,9.07698,9.21966,820130.20440128,0
+IFN.US,D,20100819,000000,9.24706,9.28864,9.18281,9.21116,803879.23091246,0
+IFN.US,D,20100820,000000,9.22723,9.31133,9.21116,9.28864,1019061.7616124,0
+IFN.US,D,20100823,000000,10.3375,10.3706,10.2147,10.2695,1140168.3423065,0
+IFN.US,D,20100824,000000,10.0796,10.1674,10.0796,10.122,704149.94016842,0
+IFN.US,D,20100825,000000,10.0172,10.0956,9.95951,10.0796,615057.43859709,0
+IFN.US,D,20100826,000000,10.0568,10.1409,10.0408,10.0436,880898.85507038,0
+IFN.US,D,20100827,000000,10.0011,10.1693,9.93495,10.1693,630564.44006437,0
+IFN.US,D,20100830,000000,10.0266,10.1079,10.0059,10.0266,720231.58858833,0
+IFN.US,D,20100831,000000,10.0021,10.1154,9.99166,10.0455,649959.56842655,0
+IFN.US,D,20100901,000000,10.2515,10.3195,10.2222,10.3091,525306.68582037,0
+IFN.US,D,20100902,000000,10.2874,10.3375,10.2562,10.3243,434648.98564328,0
+IFN.US,D,20100903,000000,10.3063,10.4103,10.3063,10.3772,498047.46628892,0
+IFN.US,D,20100907,000000,10.3885,10.4282,10.3394,10.3422,674529.69420734,0
+IFN.US,D,20100908,000000,10.4528,10.5681,10.4519,10.5473,954697.06979225,0
+IFN.US,D,20100909,000000,10.6087,10.6436,10.5492,10.5738,940761.6166208,0
+IFN.US,D,20100910,000000,10.6371,10.7192,10.6154,10.7117,843233.55177262,0
+IFN.US,D,20100913,000000,10.7249,10.93,10.7249,10.9073,1431845.5894508,0
+IFN.US,D,20100914,000000,10.8582,10.9224,10.844,10.8544,636297.15192872,0
+IFN.US,D,20100915,000000,10.8799,10.93,10.86,10.9111,435104.04676598,0
+IFN.US,D,20100916,000000,10.9385,10.9385,10.827,10.8289,371755.30535933,0
+IFN.US,D,20100917,000000,10.9149,11.033,10.844,11.033,899391.26915892,0
+IFN.US,D,20100920,000000,11.1,11.3618,11.1,11.3259,1006253.3784309,0
+IFN.US,D,20100921,000000,11.2929,11.3552,11.2399,11.2796,647821.83943154,0
+IFN.US,D,20100922,000000,11.256,11.2834,11.0575,11.068,925303.29611083,0
+IFN.US,D,20100923,000000,10.9461,10.999,10.8232,10.8894,809005.54737377,0
+IFN.US,D,20100924,000000,11.1426,11.2163,11.1,11.1879,575114.71312247,0
+IFN.US,D,20100927,000000,11.1794,11.203,11.1058,11.1577,515896.44511559,0
+IFN.US,D,20100928,000000,11.1332,11.1794,11.0632,11.1672,598241.34269079,0
+IFN.US,D,20100929,000000,11.1038,11.1917,11.0604,11.1189,591002.6959948,0
+IFN.US,D,20100930,000000,11.1256,11.2096,11.0575,11.137,522309.63210063,0
+IFN.US,D,20101001,000000,11.3202,11.3902,11.2872,11.2985,906171.67988715,0
+IFN.US,D,20101004,000000,11.2068,11.3967,11.1955,11.3902,713555.94774648,0
+IFN.US,D,20101005,000000,11.462,11.6377,11.3637,11.632,1260638.8957105,0
+IFN.US,D,20101006,000000,11.6349,11.6405,11.5584,11.633,542648.74772198,0
+IFN.US,D,20101007,000000,11.633,11.6689,11.5518,11.5622,801751.02645258,0
+IFN.US,D,20101008,000000,11.5224,11.7974,11.5224,11.77,1036175.2346709,0
+IFN.US,D,20101011,000000,11.8541,11.9156,11.7662,11.7899,1088588.7514709,0
+IFN.US,D,20101012,000000,11.7587,11.7851,11.6708,11.7644,943406.26254087,0
+IFN.US,D,20101013,000000,11.9562,12.113,11.9231,12.0582,1018213.0197044,0
+IFN.US,D,20101014,000000,12.0233,12.0375,11.8466,11.9363,665915.28132645,0
+IFN.US,D,20101015,000000,11.8834,11.8929,11.7218,11.8305,461074.27921033,0
+IFN.US,D,20101018,000000,11.822,11.874,11.803,11.8674,962120.91578235,0
+IFN.US,D,20101019,000000,11.6954,11.7719,11.4988,11.5518,1386401.9157998,0
+IFN.US,D,20101020,000000,11.5858,11.7974,11.5735,11.7624,659786.77211352,0
+IFN.US,D,20101021,000000,11.8579,12.0375,11.8579,11.9788,1147394.2896224,0
+IFN.US,D,20101022,000000,11.9156,11.9231,11.803,11.803,858078.06890778,0
+IFN.US,D,20101025,000000,11.9231,11.9788,11.9156,11.9344,866197.20596211,0
+IFN.US,D,20101026,000000,11.8541,11.9458,11.8305,11.9156,787305.48151104,0
+IFN.US,D,20101027,000000,11.822,11.8343,11.6103,11.6897,703848.32988942,0
+IFN.US,D,20101028,000000,11.7624,11.7662,11.6245,11.6708,434754.81381135,0
+IFN.US,D,20101029,000000,11.6964,11.7455,11.6453,11.6982,339932.77522071,0
+IFN.US,D,20101101,000000,11.8144,11.8815,11.7521,11.8372,677941.59434591,0
+IFN.US,D,20101102,000000,11.8967,11.9788,11.8712,11.9599,537451.52638806,0
+IFN.US,D,20101103,000000,11.9713,11.9788,11.8437,11.9788,734648.55992449,0
+IFN.US,D,20101104,000000,12.1556,12.3833,12.0526,12.3587,1532385.5239622,0
+IFN.US,D,20101105,000000,12.4381,12.5288,12.3587,12.507,927859.04636972,0
+IFN.US,D,20101108,000000,12.5146,12.541,12.3531,12.4314,848233.93271392,0
+IFN.US,D,20101109,000000,12.4523,12.4948,12.3001,12.371,644318.92706842,0
+IFN.US,D,20101110,000000,12.3473,12.4032,12.2822,12.3757,519518.94330862,0
+IFN.US,D,20101111,000000,12.2377,12.2377,12.1111,12.1763,687232.24922077,0
+IFN.US,D,20101112,000000,11.9788,11.9969,11.702,11.8258,891903.92626797,0
+IFN.US,D,20101115,000000,11.8645,11.9156,11.7417,11.7559,582862.39330687,0
+IFN.US,D,20101116,000000,11.6349,11.6349,11.0519,11.1189,2522251.4105674,0
+IFN.US,D,20101117,000000,11.1256,11.2929,11.1133,11.2796,644000.38428253,0
+IFN.US,D,20101118,000000,11.4251,11.5971,11.3864,11.5026,623676.08460471,0
+IFN.US,D,20101119,000000,11.2589,11.2626,11.137,11.2399,834147.14526214,0
+IFN.US,D,20101122,000000,11.2796,11.3013,11.1813,11.2589,823732.59524238,0
+IFN.US,D,20101123,000000,11.0802,11.1227,10.9413,10.9716,1267546.3002405,0
+IFN.US,D,20101124,000000,11.0046,11.1256,10.9479,11.1256,714016.30027758,0
+IFN.US,D,20101126,000000,10.9385,10.9385,10.8053,10.8449,512963.94657837,0
+IFN.US,D,20101129,000000,10.9867,10.9886,10.7278,10.8894,858427.30186241,0
+IFN.US,D,20101130,000000,10.7788,10.9914,10.7532,10.895,738704.95360661,0
+IFN.US,D,20101201,000000,11.2589,11.3864,11.0916,11.3373,1086321.9121109,0
+IFN.US,D,20101202,000000,11.3987,11.5858,11.3703,11.5556,804770.30408761,0
+IFN.US,D,20101203,000000,11.4223,11.5942,11.4156,11.5942,840408.99796684,0
+IFN.US,D,20101206,000000,11.4771,11.632,11.4733,11.6141,676239.87740335,0
+IFN.US,D,20101207,000000,11.7001,11.7748,11.6547,11.6859,915618.96045076,0
+IFN.US,D,20101208,000000,11.4563,11.5093,11.3967,11.4884,830055.82828456,0
+IFN.US,D,20101209,000000,11.3325,11.3571,11.1879,11.2191,1182085.8213973,0
+IFN.US,D,20101210,000000,11.3061,11.5093,11.3061,11.3637,662711.86267897,0
+IFN.US,D,20101213,000000,11.5093,11.5338,11.4251,11.4526,640056.16845856,0
+IFN.US,D,20101214,000000,11.565,11.599,11.4771,11.5518,480122.29118124,0
+IFN.US,D,20101215,000000,11.3013,11.4251,11.2191,11.2229,740455.35150649,0
+IFN.US,D,20101216,000000,11.2626,11.4459,11.2626,11.428,826828.06915843,0
+IFN.US,D,20101217,000000,11.4639,11.4639,11.2929,11.4128,632812.23035418,0
+IFN.US,D,20101220,000000,11.4251,11.616,11.2096,11.5801,14095863.275479,0
+IFN.US,D,20101221,000000,11.6471,11.8305,11.6471,11.7974,2745609.1672508,0
+IFN.US,D,20101222,000000,11.8277,11.9817,11.7464,11.9156,4706573.3731356,0
+IFN.US,D,20101223,000000,11.908,12.0667,11.8834,12.0299,2467034.5055953,0
+IFN.US,D,20101227,000000,11.9458,11.9742,11.8787,11.9297,5927469.5586093,0
+IFN.US,D,20101228,000000,11.9098,12.0299,11.6689,11.6774,11921194.958402,0
+IFN.US,D,20101229,000000,10.6748,10.7343,10.4282,10.6106,5278074.0543185,0
+IFN.US,D,20101230,000000,10.7117,10.8289,10.5066,10.6267,2095590.33505,0
+IFN.US,D,20101231,000000,10.7192,10.9773,10.7041,10.7542,1026933.2607534,0
+IFN.US,D,20110103,000000,10.8024,11.0405,10.7958,10.8214,4678660.1355256,0
+IFN.US,D,20110104,000000,10.9111,11.0065,10.6748,10.6806,1175669.4595673,0
+IFN.US,D,20110105,000000,10.6617,10.6617,10.4792,10.6257,1247250.5741681,0
+IFN.US,D,20110106,000000,10.5,10.5681,10.3527,10.3961,1197175.8598824,0
+IFN.US,D,20110107,000000,10.2912,10.4943,10.1041,10.209,1041299.4345689,0
+IFN.US,D,20110110,000000,10.0606,10.0606,9.86879,9.96896,1699876.5907213,0
+IFN.US,D,20110111,000000,10.1023,10.1816,10.0313,10.0994,1461477.4765103,0
+IFN.US,D,20110112,000000,10.2185,10.2846,10.1409,10.157,1681904.8512197,0
+IFN.US,D,20110113,000000,10.0909,10.0909,9.82533,9.88682,2088388.7282129,0
+IFN.US,D,20110114,000000,9.82153,9.86879,9.72709,9.7507,1727795.1197399,0
+IFN.US,D,20110118,000000,9.83479,10.0796,9.82816,9.95103,2044699.6855886,0
+IFN.US,D,20110119,000000,10.0096,10.0096,9.82153,9.84989,1074312.5315983,0
+IFN.US,D,20110120,000000,9.86129,9.87737,9.71481,9.72236,1077976.3027769,0
+IFN.US,D,20110121,000000,9.78383,9.82533,9.53149,9.55983,1117866.1141675,0
+IFN.US,D,20110124,000000,9.62976,9.70063,9.53999,9.61653,1195510.124517,0
+IFN.US,D,20110125,000000,9.52865,9.53149,9.28108,9.48802,2231713.9327933,0
+IFN.US,D,20110126,000000,9.48329,9.56456,9.30187,9.44455,1795325.132067,0
+IFN.US,D,20110127,000000,9.34912,9.37274,9.20643,9.34251,1679935.389012,0
+IFN.US,D,20110128,000000,9.25368,9.25368,8.87618,9.00422,2674192.0863104,0
+IFN.US,D,20110131,000000,9.00327,9.17336,9.00327,9.14029,1308766.3717037,0
+IFN.US,D,20110201,000000,9.06659,9.25368,8.99004,9.23856,1559721.9980563,0
+IFN.US,D,20110202,000000,9.23194,9.23478,9.13935,9.19037,1068078.1942173,0
+IFN.US,D,20110203,000000,9.32266,9.40109,9.21966,9.28864,1310740.0670383,0
+IFN.US,D,20110204,000000,9.21116,9.21116,9.06848,9.13084,1080925.733821,0
+IFN.US,D,20110207,000000,9.14029,9.23667,9.13367,9.20171,1133656.7351252,0
+IFN.US,D,20110208,000000,9.15069,9.15069,9.03445,9.12611,1443050.675886,0
+IFN.US,D,20110209,000000,9.10249,9.10249,8.9119,8.97161,1640210.6695636,0
+IFN.US,D,20110210,000000,8.9119,8.92475,8.77243,8.8826,2105862.0170429,0
+IFN.US,D,20110211,000000,8.91748,9.30471,8.91748,9.25084,2922723.1893325,0
+IFN.US,D,20110214,000000,9.41054,9.47857,9.2603,9.30471,1713064.8970262,0
+IFN.US,D,20110215,000000,9.34251,9.41715,9.30471,9.3151,1227849.0961158,0
+IFN.US,D,20110216,000000,9.36991,9.36991,9.2225,9.34912,1048779.3694881,0
+IFN.US,D,20110218,000000,9.2773,9.38692,9.22723,9.38692,696892.24440219,0
+IFN.US,D,20110222,000000,9.21966,9.30471,8.97161,9.06848,1635373.2640011,0
+IFN.US,D,20110223,000000,9.08454,9.12139,8.97161,9.04107,900455.9005297,0
+IFN.US,D,20110224,000000,8.8826,8.95877,8.82658,8.95688,1552171.1582645,0
+IFN.US,D,20110225,000000,9.0269,9.12328,8.9806,9.06375,1192396.6598124,0
+IFN.US,D,20110228,000000,9.14029,9.1658,9.0543,9.09304,1063364.6076115,0
+IFN.US,D,20110301,000000,9.29431,9.31133,9.13746,9.13746,1644963.4125916,0
+IFN.US,D,20110302,000000,9.09304,9.2773,9.09304,9.22723,873480.30048868,0
+IFN.US,D,20110303,000000,9.34251,9.47857,9.29431,9.454,1202956.1944224,0
+IFN.US,D,20110304,000000,9.44739,9.44739,9.23194,9.32266,1695081.5164261,0
+IFN.US,D,20110307,000000,9.21966,9.24706,9.13746,9.20643,1395647.0645624,0
+IFN.US,D,20110308,000000,9.31888,9.40392,9.2603,9.38975,853077.68796648,0
+IFN.US,D,20110309,000000,9.36612,9.40392,9.30471,9.3529,875278.32106418,0
+IFN.US,D,20110310,000000,9.23856,9.2603,9.16202,9.21966,958580.96356041,0
+IFN.US,D,20110311,000000,9.10911,9.2877,9.09966,9.25368,835380.04342015,0
+IFN.US,D,20110314,000000,9.26502,9.33778,9.14029,9.30471,693595.69696681,0
+IFN.US,D,20110315,000000,8.97521,9.25084,8.94317,9.19509,1351595.0313216,0
+IFN.US,D,20110316,000000,9.21966,9.27541,9.07414,9.12139,1461275.3447093,0
+IFN.US,D,20110317,000000,9.22534,9.25841,9.1658,9.19037,439907.58731467,0
+IFN.US,D,20110318,000000,9.19509,9.19982,9.12139,9.19509,941193.39554653,0
+IFN.US,D,20110321,000000,9.25084,9.25084,9.11761,9.19698,766734.60220161,0
+IFN.US,D,20110322,000000,9.23194,9.23478,9.19037,9.2225,383898.02936367,0
+IFN.US,D,20110323,000000,9.25652,9.41715,9.23856,9.35007,1515233.9527631,0
+IFN.US,D,20110324,000000,9.43322,9.64677,9.40676,9.61937,1689187.9457463,0
+IFN.US,D,20110325,000000,9.73276,9.96808,9.68929,9.77242,1718774.3266936,0
+IFN.US,D,20110328,000000,9.88682,9.9255,9.77242,9.79893,558551.54653784,0
+IFN.US,D,20110329,000000,9.9028,9.93973,9.83099,9.93495,877903.917914,0
+IFN.US,D,20110330,000000,10.0115,10.0247,9.95103,10.0172,650540.56506925,0
+IFN.US,D,20110331,000000,10.0285,10.262,10.0059,10.089,1166428.5439314,0
+IFN.US,D,20110401,000000,10.1674,10.2846,10.1363,10.1892,987553.54113291,0
+IFN.US,D,20110404,000000,10.2628,10.4103,10.2628,10.3243,1722940.7816705,0
+IFN.US,D,20110405,000000,10.294,10.3791,10.1646,10.1892,1333771.4512553,0
+IFN.US,D,20110406,000000,10.3063,10.3063,10.1674,10.1854,1004635.2657411,0
+IFN.US,D,20110407,000000,10.1948,10.2298,10.0606,10.1306,984426.31876645,0
+IFN.US,D,20110408,000000,10.1278,10.1816,9.96808,10.1041,852361.23126865,0
+IFN.US,D,20110411,000000,9.99166,10.0247,9.84706,9.918,690871.67992069,0
+IFN.US,D,20110412,000000,9.84239,9.84239,9.74032,9.79513,597358.73576908,0
+IFN.US,D,20110413,000000,10.0172,10.0568,9.93495,9.9558,648419.76858113,0
+IFN.US,D,20110414,000000,9.90095,10.0021,9.88107,9.98406,317233.6914514,0
+IFN.US,D,20110415,000000,9.9217,9.9255,9.78665,9.87162,642804.52598334,0
+IFN.US,D,20110418,000000,9.72614,9.72709,9.53999,9.58535,767167.43940901,0
+IFN.US,D,20110419,000000,9.64204,9.71008,9.58063,9.71008,772099.03204107,0
+IFN.US,D,20110420,000000,9.86129,9.91137,9.74884,9.83479,995183.75205076,0
+IFN.US,D,20110421,000000,9.84239,9.94343,9.82153,9.94343,523990.18340957,0
+IFN.US,D,20110425,000000,9.84706,9.87542,9.76015,9.76677,433939.93691721,0
+IFN.US,D,20110426,000000,9.78948,9.93495,9.78948,9.84706,401398.8335174,0
+IFN.US,D,20110427,000000,9.80458,9.81686,9.69213,9.74884,716176.25318789,0
+IFN.US,D,20110428,000000,9.67795,9.69402,9.61653,9.66851,778025.40945299,0
+IFN.US,D,20110429,000000,9.67418,9.67418,9.59008,9.65149,493713.80280645,0
+IFN.US,D,20110502,000000,9.62315,9.64015,9.46535,9.54283,941578.6100783,0
+IFN.US,D,20110503,000000,9.36612,9.36612,9.22534,9.32266,1517645.7767134,0
+IFN.US,D,20110504,000000,9.2877,9.30849,9.19509,9.19509,891522.94486291,0
+IFN.US,D,20110505,000000,9.0817,9.15069,9.03445,9.13367,1215569.8537747,0
+IFN.US,D,20110506,000000,9.34251,9.34251,9.1932,9.1932,758577.36700678,0
+IFN.US,D,20110509,000000,9.26502,9.28392,9.16202,9.2225,476976.01974451,0
+IFN.US,D,20110510,000000,9.20643,9.25841,9.19037,9.25841,419367.39817398,0
+IFN.US,D,20110511,000000,9.26502,9.26502,9.13367,9.13746,828871.61108385,0
+IFN.US,D,20110512,000000,9.09682,9.13935,9.00422,9.13746,697112.36699177,0
+IFN.US,D,20110513,000000,9.13935,9.17809,8.97521,9.09682,518011.95019531,0
+IFN.US,D,20110516,000000,9.05052,9.12611,8.98816,9.02029,465547.63587465,0
+IFN.US,D,20110517,000000,8.9119,8.99571,8.85502,8.99571,1176892.8331902,0
+IFN.US,D,20110518,000000,8.94866,9.02312,8.9,9.00989,439302.25019332,0
+IFN.US,D,20110519,000000,9.03729,9.03729,8.9376,8.97161,335719.75584985,0
+IFN.US,D,20110520,000000,8.99382,9.02312,8.89725,8.94128,591139.21433161,0
+IFN.US,D,20110523,000000,8.81646,8.81646,8.73482,8.78717,763902.64042405,0
+IFN.US,D,20110524,000000,8.79359,8.833,8.7559,8.82658,635314.00824736,0
+IFN.US,D,20110525,000000,8.7917,8.7917,8.66528,8.7559,972849.77546128,0
+IFN.US,D,20110526,000000,8.81741,8.87335,8.79359,8.85776,522124.4328065,0
+IFN.US,D,20110527,000000,8.93118,8.98249,8.91559,8.96604,412756.31251465,0
+IFN.US,D,20110531,000000,9.09966,9.12517,9.03351,9.12517,691096.035637,0
+IFN.US,D,20110601,000000,9.1554,9.17242,9.05052,9.05052,774776.48469323,0
+IFN.US,D,20110602,000000,9.06375,9.18281,9.06375,9.13746,432620.25966138,0
+IFN.US,D,20110603,000000,8.98816,9.11761,8.98816,9.0817,402787.29908247,0
+IFN.US,D,20110606,000000,9.06092,9.11194,8.99004,8.99004,470533.20087242,0
+IFN.US,D,20110607,000000,9.10249,9.17431,9.10249,9.11761,469513.01733222,0
+IFN.US,D,20110608,000000,9.11194,9.14029,9.06375,9.10628,701765.63154181,0
+IFN.US,D,20110609,000000,9.0817,9.18281,9.07414,9.15069,248887.74394849,0
+IFN.US,D,20110610,000000,9.10911,9.10911,8.98816,9.01461,592869.50487955,0
+IFN.US,D,20110613,000000,9.01461,9.08454,8.97521,8.97521,556133.37289744,0
+IFN.US,D,20110614,000000,9.02312,9.14313,9.02312,9.14313,651477.14435667,0
+IFN.US,D,20110615,000000,8.97521,9.02312,8.82477,8.9119,1307163.0749575,0
+IFN.US,D,20110616,000000,8.85776,8.92295,8.80824,8.82658,794337.76327928,0
+IFN.US,D,20110617,000000,8.84131,8.85776,8.778,8.78717,673058.68267117,0
+IFN.US,D,20110620,000000,8.6768,8.68578,8.54602,8.65999,1701667.2033251,0
+IFN.US,D,20110621,000000,8.68928,8.778,8.65015,8.76232,1181373.5978262,0
+IFN.US,D,20110622,000000,8.69731,8.72291,8.62785,8.67954,595509.9176729,0
+IFN.US,D,20110623,000000,8.57976,8.766,8.57976,8.75041,634279.00876363,0
+IFN.US,D,20110624,000000,8.87155,8.9,8.82477,8.82658,377293.29339443,0
+IFN.US,D,20110627,000000,8.9119,9.02029,8.89451,8.94592,851578.10282493,0
+IFN.US,D,20110628,000000,8.9806,9.13084,8.9806,9.11572,851445.81761484,0
+IFN.US,D,20110629,000000,9.16769,9.19037,9.09966,9.17431,528553.49401675,0
+IFN.US,D,20110630,000000,9.19698,9.28486,9.19415,9.28203,907573.90311409,0
+IFN.US,D,20110701,000000,9.28864,9.29431,9.1932,9.29242,264284.68412098,0
+IFN.US,D,20110705,000000,9.25368,9.28864,9.23667,9.28864,543092.16774619,0
+IFN.US,D,20110706,000000,9.1932,9.23194,9.13746,9.22723,979919.09708835,0
+IFN.US,D,20110707,000000,9.34251,9.46535,9.34251,9.42188,819027.47488999,0
+IFN.US,D,20110708,000000,9.25368,9.32644,9.19037,9.27541,567390.31513505,0
+IFN.US,D,20110711,000000,9.12611,9.15918,9.0817,9.09966,594120.39382614,0
+IFN.US,D,20110712,000000,8.9376,9.10249,8.9376,9.05052,872975.50012699,0
+IFN.US,D,20110713,000000,9.10911,9.17431,9.00422,9.1554,1919576.9259162,0
+IFN.US,D,20110714,000000,9.1554,9.23667,9.11194,9.14313,733609.32731404,0
+IFN.US,D,20110715,000000,9.19037,9.21777,9.13367,9.21116,491710.47558489,0
+IFN.US,D,20110718,000000,9.12139,9.16202,9.07414,9.13084,650625.22760371,0
+IFN.US,D,20110719,000000,9.20643,9.30187,9.20643,9.27541,703282.14919025,0
+IFN.US,D,20110720,000000,9.22723,9.24706,9.1554,9.24706,711565.31990509,0
+IFN.US,D,20110721,000000,9.2773,9.28108,9.19037,9.24706,513361.86049031,0
+IFN.US,D,20110722,000000,9.32644,9.32644,9.20643,9.30187,976862.77959449,0
+IFN.US,D,20110725,000000,9.29431,9.35007,9.25841,9.26502,684632.05113129,0
+IFN.US,D,20110726,000000,9.22061,9.2603,9.17431,9.25557,818066.55512392,0
+IFN.US,D,20110727,000000,9.19982,9.21777,9.06092,9.0817,947266.87411206,0
+IFN.US,D,20110728,000000,9.08737,9.14029,9.04107,9.12139,754349.53169238,0
+IFN.US,D,20110729,000000,9.11288,9.14218,9.05525,9.128,644670.27658641,0
+IFN.US,D,20110801,000000,9.14313,9.19037,9.0439,9.17809,561095.65569825,0
+IFN.US,D,20110802,000000,9.06848,9.10628,8.95688,8.95688,528046.57709169,0
+IFN.US,D,20110803,000000,8.92475,8.99382,8.82477,8.90642,1673623.7970683,0
+IFN.US,D,20110804,000000,8.72291,8.75409,8.50142,8.50142,1626499.5721084,0
+IFN.US,D,20110805,000000,8.58514,8.60999,8.35071,8.4863,1513307.8801042,0
+IFN.US,D,20110808,000000,8.18449,8.25262,7.88382,7.88382,2490742.1318063,0
+IFN.US,D,20110809,000000,8.19801,8.3012,8.00316,8.2908,1463351.6933668,0
+IFN.US,D,20110810,000000,8.15406,8.18705,8.00316,8.0316,1086754.7493183,0
+IFN.US,D,20110811,000000,8.0763,8.44699,8.0763,8.33502,1013960.8439114,0
+IFN.US,D,20110812,000000,8.27521,8.35071,8.23193,8.35071,813398.47463035,0
+IFN.US,D,20110815,000000,8.42091,8.47204,8.3697,8.47204,840442.86298061,0
+IFN.US,D,20110816,000000,8.193,8.31593,8.18449,8.31593,1691965.9351582,0
+IFN.US,D,20110817,000000,8.3697,8.40192,8.22588,8.34117,1220302.4894507,0
+IFN.US,D,20110818,000000,8.05693,8.05693,7.86322,7.96281,990455.34950139,0
+IFN.US,D,20110819,000000,7.85244,7.99399,7.81947,7.87144,768418.3283556,0
+IFN.US,D,20110822,000000,8.11599,8.15832,7.88382,7.89856,803922.62046137,0
+IFN.US,D,20110823,000000,7.96612,8.18705,7.96612,8.18705,534769.84060917,0
+IFN.US,D,20110824,000000,8.06704,8.09756,7.96026,8.02452,870023.95251952,0
+IFN.US,D,20110825,000000,7.96281,7.96612,7.7468,7.83024,1574929.505808,0
+IFN.US,D,20110826,000000,7.7195,7.80302,7.52541,7.76116,1939348.8025567,0
+IFN.US,D,20110829,000000,7.96026,8.03416,7.8945,8.03416,2079009.1776769,0
+IFN.US,D,20110830,000000,8.02452,8.09492,8.00316,8.04842,1569412.6834064,0
+IFN.US,D,20110831,000000,8.16088,8.26821,8.11599,8.22248,1448790.7957221,0
+IFN.US,D,20110901,000000,8.12619,8.27001,7.9751,8.18705,1146632.3268122,0
+IFN.US,D,20110902,000000,8.11599,8.17524,8.06364,8.10342,974683.77761393,0
+IFN.US,D,20110906,000000,8.02121,8.19214,7.98596,8.16418,1205239.9662894,0
+IFN.US,D,20110907,000000,8.27776,8.40192,8.26566,8.38274,700695.70876262,0
+IFN.US,D,20110908,000000,8.32898,8.3611,8.22682,8.28125,1039938.4843275,0
+IFN.US,D,20110909,000000,8.14726,8.14726,7.96442,8.06789,1103994.1578969,0
+IFN.US,D,20110912,000000,7.96281,7.96612,7.78129,7.93314,1450188.7858223,0
+IFN.US,D,20110913,000000,7.90518,7.92918,7.82542,7.88788,1476234.156266,0
+IFN.US,D,20110914,000000,8.0179,8.04162,7.88788,7.9751,1344449.5134135,0
+IFN.US,D,20110915,000000,8.02452,8.13045,8.01062,8.10758,826966.70405859,0
+IFN.US,D,20110916,000000,8.1398,8.18025,8.07715,8.1312,1848897.4673073,0
+IFN.US,D,20110919,000000,7.90518,7.9117,7.79018,7.87144,808582.23470149,0
+IFN.US,D,20110920,000000,7.98502,7.99069,7.86568,7.89118,581373.39098212,0
+IFN.US,D,20110921,000000,7.88873,7.88873,7.7314,7.7314,609779.78785545,0
+IFN.US,D,20110922,000000,7.37922,7.4964,7.15168,7.24023,1981164.6866062,0
+IFN.US,D,20110923,000000,7.16992,7.35258,7.16992,7.35258,916074.02157345,0
+IFN.US,D,20110926,000000,7.33217,7.34814,7.19893,7.34814,883011.18530506,0
+IFN.US,D,20110927,000000,7.51596,7.62066,7.50745,7.60261,1349609.6948887,0
+IFN.US,D,20110928,000000,7.60573,7.60573,7.402,7.42099,2140123.8864556,0
+IFN.US,D,20110929,000000,7.54808,7.64163,7.4878,7.53551,1641267.8929626,0
+IFN.US,D,20110930,000000,7.40738,7.43318,7.27746,7.27746,791119.52868827,0
+IFN.US,D,20111003,000000,7.22123,7.36089,7.11965,7.11965,759258.90040915,0
+IFN.US,D,20111004,000000,7.08488,7.19241,7.00627,7.17352,1401722.6596913,0
+IFN.US,D,20111005,000000,7.10378,7.23484,7.06372,7.23031,749345.97590604,0
+IFN.US,D,20111006,000000,7.23031,7.40577,7.16407,7.40577,977013.05559315,0
+IFN.US,D,20111007,000000,7.41267,7.41267,7.28426,7.33822,568470.82073104,0
+IFN.US,D,20111010,000000,7.47306,7.56594,7.47306,7.56594,463525.25958283,0
+IFN.US,D,20111011,000000,7.44169,7.53949,7.39217,7.5324,646777.31541268,0
+IFN.US,D,20111012,000000,7.69379,7.81427,7.69379,7.70665,1119400.6226045,0
+IFN.US,D,20111013,000000,7.61839,7.6593,7.52616,7.65684,529712.31245711,0
+IFN.US,D,20111014,000000,7.7966,7.87144,7.69379,7.76769,697947.35123785,0
+IFN.US,D,20111017,000000,7.78129,7.78129,7.61839,7.70097,1056724.9483467,0
+IFN.US,D,20111018,000000,7.60573,7.75965,7.51596,7.74519,955033.60336671,0
+IFN.US,D,20111019,000000,7.72044,7.75162,7.62462,7.70097,598512.26280104,0
+IFN.US,D,20111020,000000,7.61839,7.69209,7.56367,7.5855,690504.45617749,0
+IFN.US,D,20111021,000000,7.66894,7.72044,7.61215,7.72044,578629.26658407,0
+IFN.US,D,20111024,000000,7.69379,7.84441,7.68416,7.84017,613635.10801823,0
+IFN.US,D,20111025,000000,7.83601,7.84441,7.67537,7.69209,803133.14232757,0
+IFN.US,D,20111026,000000,7.81748,7.85576,7.71713,7.85244,881170.83346232,0
+IFN.US,D,20111027,000000,8.09907,8.28645,8.06789,8.18969,1332367.111465,0
+IFN.US,D,20111028,000000,8.14726,8.19461,8.06789,8.17618,512826.36995988,0
+IFN.US,D,20111031,000000,8.04162,8.04162,7.89365,7.89611,508174.16369152,0
+IFN.US,D,20111101,000000,7.67537,7.76372,7.65684,7.7091,452773.11770693,0
+IFN.US,D,20111102,000000,7.82542,7.88052,7.79906,7.87475,467390.10428075,0
+IFN.US,D,20111103,000000,7.93314,7.94137,7.85244,7.89611,728709.48313241,0
+IFN.US,D,20111104,000000,7.86237,7.86237,7.71392,7.85169,596332.2025388,0
+IFN.US,D,20111107,000000,7.85244,7.93314,7.79018,7.82542,1252272.120743,0
+IFN.US,D,20111108,000000,7.86908,7.86908,7.7314,7.86908,400448.49656813,0
+IFN.US,D,20111109,000000,7.60573,7.64485,7.38291,7.43479,711754.75232592,0
+IFN.US,D,20111110,000000,7.49328,7.60261,7.43479,7.4964,689998.59753412,0
+IFN.US,D,20111111,000000,7.54336,7.65684,7.51596,7.57775,499007.32777332,0
+IFN.US,D,20111114,000000,7.48629,7.49092,7.37686,7.46209,978166.58262511,0
+IFN.US,D,20111115,000000,7.37081,7.43705,7.31459,7.43705,706705.69042731,0
+IFN.US,D,20111116,000000,7.36486,7.37686,7.21263,7.21575,859581.88717606,0
+IFN.US,D,20111117,000000,7.23031,7.23031,7.0348,7.04698,790014.68261362,0
+IFN.US,D,20111118,000000,7.01496,7.07458,6.98727,7.03102,655197.00446433,0
+IFN.US,D,20111121,000000,6.84354,6.90714,6.63141,6.74944,1554315.2369496,0
+IFN.US,D,20111122,000000,6.74291,6.76786,6.67327,6.69718,1154845.6509362,0
+IFN.US,D,20111123,000000,6.60023,6.6058,6.50139,6.53578,1013806.334786,0
+IFN.US,D,20111125,000000,6.52898,6.65947,6.52898,6.56195,507264.04144613,0
+IFN.US,D,20111128,000000,6.85914,6.90147,6.78969,6.85261,1144478.723592,0
+IFN.US,D,20111129,000000,6.76143,6.79611,6.70682,6.75567,522158.29782028,0
+IFN.US,D,20111130,000000,6.94882,6.95826,6.85696,6.95477,1728200.4416236,0
+IFN.US,D,20111201,000000,6.95477,6.98302,6.90714,6.97943,570751.41775294,0
+IFN.US,D,20111202,000000,7.16264,7.21263,7.0348,7.06012,1140673.1426682,0
+IFN.US,D,20111205,000000,7.04982,7.14233,7.04982,7.08196,1010635.7228706,0
+IFN.US,D,20111206,000000,7.03603,7.04274,6.99975,7.00778,750361.92631951,0
+IFN.US,D,20111207,000000,6.96185,7.04557,6.93511,7.01572,498385.05814506,0
+IFN.US,D,20111208,000000,6.88097,6.88097,6.73252,6.76984,1265867.8654949,0
+IFN.US,D,20111209,000000,6.7586,6.81302,6.74508,6.77419,1196340.8756364,0
+IFN.US,D,20111212,000000,6.57698,6.57698,6.40179,6.45669,1699236.3303045,0
+IFN.US,D,20111213,000000,6.49137,6.52681,6.36239,6.39319,1640388.460886,0
+IFN.US,D,20111214,000000,6.34576,6.39659,6.22225,6.2834,1480774.1846762,0
+IFN.US,D,20111215,000000,6.33612,6.45329,6.32043,6.34312,1062079.8536511,0
+IFN.US,D,20111216,000000,6.2866,6.34841,6.2866,6.29965,620090.62627049,0
+IFN.US,D,20111219,000000,6.2696,6.27829,6.11671,6.12956,1414081.2731585,0
+IFN.US,D,20111220,000000,6.20099,6.3296,6.18729,6.3296,1914917.3116761,0
+IFN.US,D,20111221,000000,6.30617,6.3296,6.15867,6.24248,2273292.7617463,0
+IFN.US,D,20111222,000000,6.27187,6.34264,6.25155,6.3296,1253265.8472412,0
+IFN.US,D,20111223,000000,6.30343,6.30617,6.26761,6.29058,680880.44257321,0
+IFN.US,D,20111227,000000,6.26185,6.27187,6.16802,6.17435,794804.46550047,0
+IFN.US,D,20111228,000000,6.21905,6.22953,6.00388,6.10329,2206355.3871604,0
+IFN.US,D,20111229,000000,6.10631,6.12304,6.04225,6.08949,1495808.1342321,0
+IFN.US,D,20111230,000000,6.05075,6.14817,6.05075,6.14118,1214916.8939776,0
+IFN.US,D,20120103,000000,6.30617,6.381,6.29965,6.34841,959648.76977624,0
+IFN.US,D,20120104,000000,6.32299,6.38989,6.30343,6.381,956016.74704808,0
+IFN.US,D,20120105,000000,6.33224,6.39783,6.30343,6.35909,629921.00480251,0
+IFN.US,D,20120106,000000,6.3778,6.38989,6.30617,6.32299,370806.02669174,0
+IFN.US,D,20120109,000000,6.36438,6.40312,6.35568,6.39377,499304.70492558,0
+IFN.US,D,20120110,000000,6.58719,6.64568,6.55525,6.62565,928837.95692437,0
+IFN.US,D,20120111,000000,6.62565,6.64568,6.60637,6.6333,392254.22151447,0
+IFN.US,D,20120112,000000,6.64143,6.66836,6.59409,6.66836,419579.05451012,0
+IFN.US,D,20120113,000000,6.6607,6.6607,6.59758,6.62565,454122.42684982,0
+IFN.US,D,20120117,000000,6.81019,6.96847,6.80017,6.89363,1740914.6377356,0
+IFN.US,D,20120118,000000,6.89656,6.97432,6.86745,6.97197,710329.24690203,0
+IFN.US,D,20120119,000000,7.03168,7.04557,6.93511,6.94882,1165445.40025,0
+IFN.US,D,20120120,000000,6.93936,6.96847,6.91328,6.96336,653810.65546261,0
+IFN.US,D,20120123,000000,6.95826,7.01354,6.94087,7.01354,782332.61589343,0
+IFN.US,D,20120124,000000,7.04557,7.05502,6.99323,7.04274,1482409.2298729,0
+IFN.US,D,20120125,000000,7.05134,7.08696,7.01854,7.08696,1667484.7050385,0
+IFN.US,D,20120126,000000,7.08696,7.11899,6.99323,6.99323,1302080.1480451,0
+IFN.US,D,20120127,000000,7.04851,7.07307,6.99748,7.06579,761771.26111913,0
+IFN.US,D,20120130,000000,6.91026,6.97197,6.85696,6.96847,532546.39079803,0
+IFN.US,D,20120131,000000,7.12259,7.15168,7.02224,7.0914,1232798.6795365,0
+IFN.US,D,20120201,000000,7.20971,7.35258,7.20971,7.3489,1247461.1722225,0
+IFN.US,D,20120202,000000,7.3557,7.41334,7.31922,7.36562,746575.39446597,0
+IFN.US,D,20120203,000000,7.48562,7.58163,7.48562,7.5324,841303.24598702,0
+IFN.US,D,20120206,000000,7.4878,7.5512,7.46125,7.54884,460918.71180327,0
+IFN.US,D,20120207,000000,7.48005,7.4878,7.39964,7.46125,632487.3378782,0
+IFN.US,D,20120208,000000,7.50972,7.55574,7.45491,7.50046,725441.5093024,0
+IFN.US,D,20120209,000000,7.53014,7.57851,7.50972,7.53949,477640.62064,0
+IFN.US,D,20120210,000000,7.4089,7.4363,7.37781,7.42222,463325.24434519,0
+IFN.US,D,20120213,000000,7.57464,7.57464,7.48005,7.51917,424576.26060639,0
+IFN.US,D,20120214,000000,7.48562,7.5324,7.47617,7.50046,341122.28382982,0
+IFN.US,D,20120215,000000,7.59646,7.65845,7.58163,7.58626,634637.76625338,0
+IFN.US,D,20120216,000000,7.61366,7.6713,7.59023,7.6713,424381.53677714,0
+IFN.US,D,20120217,000000,7.69701,7.7091,7.65363,7.67782,377878.52316386,0
+IFN.US,D,20120221,000000,7.73877,7.75729,7.68331,7.71713,463788.77172133,0
+IFN.US,D,20120222,000000,7.58626,7.60346,7.54884,7.57851,487237.11892057,0
+IFN.US,D,20120223,000000,7.64399,7.82864,7.5066,7.541,783508.36684069,0
+IFN.US,D,20120224,000000,7.5238,7.57851,7.48562,7.54336,1403176.7387206,0
+IFN.US,D,20120227,000000,7.39302,7.39302,7.27434,7.37781,984042.16251635,0
+IFN.US,D,20120228,000000,7.47617,7.59023,7.47617,7.57851,1085881.6669317,0
+IFN.US,D,20120229,000000,7.59183,7.60818,7.50046,7.5238,568522.67653339,0
+IFN.US,D,20120301,000000,7.50273,7.58163,7.47617,7.57464,343054.70617878,0
+IFN.US,D,20120302,000000,7.50046,7.53551,7.46125,7.50273,1751202.1939536,0
+IFN.US,D,20120305,000000,7.40351,7.40738,7.34039,7.36562,1080174.3538277,0
+IFN.US,D,20120306,000000,7.14526,7.16264,7.06579,7.10292,970577.64469282,0
+IFN.US,D,20120307,000000,7.19034,7.20762,7.15168,7.20762,305526.9794995,0
+IFN.US,D,20120308,000000,7.30391,7.33822,7.27122,7.32537,456045.32466365,0
+IFN.US,D,20120309,000000,7.48562,7.52616,7.44735,7.49328,1290921.6260038,0
+IFN.US,D,20120312,000000,7.49328,7.49328,7.4157,7.49092,560433.17136613,0
+IFN.US,D,20120313,000000,7.54884,7.58163,7.51917,7.57464,2027787.2860494,0
+IFN.US,D,20120314,000000,7.53551,7.59023,7.51917,7.56462,880041.64690902,0
+IFN.US,D,20120315,000000,7.46748,7.49328,7.40351,7.46748,852009.88175065,0
+IFN.US,D,20120316,000000,7.39302,7.4089,7.3557,7.39302,1823719.8878419,0
+IFN.US,D,20120319,000000,7.30023,7.30023,7.22502,7.25525,800344.57009893,0
+IFN.US,D,20120320,000000,7.17654,7.21953,7.11682,7.12259,565865.33123315,0
+IFN.US,D,20120321,000000,7.27434,7.27434,7.17654,7.19034,501229.71930278,0
+IFN.US,D,20120322,000000,7.0622,7.0622,6.97432,7.00778,558239.35344204,0
+IFN.US,D,20120323,000000,7.11682,7.12919,7.00258,7.07307,363660.50878367,0
+IFN.US,D,20120326,000000,6.99748,7.08488,6.99748,7.07751,555356.59414381,0
+IFN.US,D,20120327,000000,7.06806,7.11682,7.05134,7.07751,496340.45793795,0
+IFN.US,D,20120328,000000,7.04557,7.04557,6.96847,6.99039,716100.05690688,0
+IFN.US,D,20120329,000000,6.95477,7.01572,6.93936,6.99975,699944.32876933,0
+IFN.US,D,20120330,000000,7.11899,7.19969,7.07969,7.19374,1184489.1790942,0
+IFN.US,D,20120402,000000,7.12919,7.27746,7.11323,7.26451,817390.31312994,0
+IFN.US,D,20120403,000000,7.26215,7.28048,7.23333,7.2424,514533.37831085,0
+IFN.US,D,20120404,000000,7.14526,7.18079,7.10954,7.13289,468161.59162598,0
+IFN.US,D,20120405,000000,7.11323,7.16264,7.11323,7.12919,439826.09962526,0
+IFN.US,D,20120409,000000,7.06579,7.08696,7.00258,7.06806,429740.67520819,0
+IFN.US,D,20120410,000000,7.04557,7.0572,6.92935,6.97197,564670.53121564,0
+IFN.US,D,20120411,000000,7.03603,7.0572,7.00258,7.04274,408797.28074716,0
+IFN.US,D,20120412,000000,7.06806,7.17135,7.05134,7.14233,765003.25337198,0
+IFN.US,D,20120413,000000,6.98802,6.99975,6.94087,6.98802,709425.4743467,0
+IFN.US,D,20120416,000000,6.99975,7.02224,6.90714,6.96185,415390.37561792,0
+IFN.US,D,20120417,000000,7.04557,7.08696,7.02516,7.07969,644620.53734742,0
+IFN.US,D,20120418,000000,7.04851,7.05134,7.01354,7.04274,298317.96469058,0
+IFN.US,D,20120419,000000,7.04557,7.06806,6.97726,6.99323,410198.4456924,0
+IFN.US,D,20120420,000000,6.99975,7.03603,6.99975,7.01354,523875.88898805,0
+IFN.US,D,20120423,000000,6.80017,6.81019,6.72959,6.81019,671250.07927885,0
+IFN.US,D,20120424,000000,6.82918,6.84629,6.77835,6.81019,373407.28306291,0
+IFN.US,D,20120425,000000,6.84629,6.85545,6.82286,6.82286,233418.84062171,0
+IFN.US,D,20120426,000000,6.80462,6.82644,6.76843,6.81302,673075.61517805,0
+IFN.US,D,20120427,000000,6.81576,6.82644,6.77419,6.8187,357859.00861007,0
+IFN.US,D,20120430,000000,6.79337,6.88097,6.79337,6.85545,911658.87040158,0
+IFN.US,D,20120501,000000,6.84203,6.91026,6.8187,6.87454,199849.08742826,0
+IFN.US,D,20120502,000000,6.84913,6.84913,6.78496,6.81302,430583.06742603,0
+IFN.US,D,20120503,000000,6.74508,6.74508,6.6779,6.69387,718862.1720935,0
+IFN.US,D,20120504,000000,6.60996,6.60996,6.55525,6.59068,644376.07427917,0
+IFN.US,D,20120507,000000,6.67327,6.70899,6.64143,6.65787,1296983.4634709,0
+IFN.US,D,20120508,000000,6.53578,6.53578,6.42183,6.50601,867235.38029087,0
+IFN.US,D,20120509,000000,6.38989,6.45122,6.35181,6.42844,660395.28407992,0
+IFN.US,D,20120510,000000,6.49686,6.52898,6.46123,6.47077,330414.5897845,0
+IFN.US,D,20120511,000000,6.39783,6.4412,6.3844,6.42183,320138.67466491,0
+IFN.US,D,20120514,000000,6.29388,6.31921,6.25486,6.28159,615668.06712686,0
+IFN.US,D,20120515,000000,6.38705,6.38705,6.27753,6.30343,670940.0027464,0
+IFN.US,D,20120516,000000,6.25816,6.27187,6.19381,6.21905,689880.06998587,0
+IFN.US,D,20120517,000000,6.20931,6.21905,6.13306,6.15167,314979.55147151,0
+IFN.US,D,20120518,000000,6.20931,6.22547,6.16112,6.18985,432864.72272962,0
+IFN.US,D,20120521,000000,6.19703,6.27187,6.18144,6.27187,488398.0539243,0
+IFN.US,D,20120522,000000,6.14118,6.18399,6.09677,6.11633,609675.01796906,0
+IFN.US,D,20120523,000000,6.02939,6.05075,5.94511,6.03299,846248.59628093,0
+IFN.US,D,20120524,000000,6.12606,6.13306,6.04225,6.06767,289055.8834211,0
+IFN.US,D,20120525,000000,6.09677,6.13475,6.08704,6.11331,355467.29201169,0
+IFN.US,D,20120529,000000,6.14534,6.20931,6.14534,6.18144,593304.45865032,0
+IFN.US,D,20120530,000000,6.0706,6.09299,6.01967,6.0586,704288.57506859,0
+IFN.US,D,20120531,000000,6.05443,6.09677,6.02599,6.09299,769314.69293915,0
+IFN.US,D,20120601,000000,5.97365,6.0586,5.97365,6.04858,682568.40185393,0
+IFN.US,D,20120604,000000,6.06379,6.09932,6.01607,6.05075,651061.23965615,0
+IFN.US,D,20120605,000000,6.02939,6.09932,6.02599,6.08704,378680.70067783,0
+IFN.US,D,20120606,000000,6.22547,6.32629,6.21252,6.28481,615707.22354904,0
+IFN.US,D,20120607,000000,6.38705,6.40916,6.2866,6.2866,308343.06705185,0
+IFN.US,D,20120608,000000,6.26761,6.30617,6.24248,6.30617,156054.21663589,0
+IFN.US,D,20120611,000000,6.20099,6.20931,6.14817,6.14817,854050.24883104,0
+IFN.US,D,20120612,000000,6.24248,6.32629,6.23275,6.31921,534933.87426968,0
+IFN.US,D,20120613,000000,6.27187,6.31921,6.22547,6.24248,313623.89263853,0
+IFN.US,D,20120614,000000,6.19381,6.25486,6.16802,6.23275,285715.94643682,0
+IFN.US,D,20120615,000000,6.27187,6.36438,6.27187,6.34841,996198.64418254,0
+IFN.US,D,20120618,000000,6.21252,6.28481,6.1546,6.25486,875545.00804773,0
+IFN.US,D,20120619,000000,6.29567,6.31599,6.25816,6.2866,1112295.3194003,0
+IFN.US,D,20120620,000000,6.30343,6.30343,6.22547,6.27499,347867.7712626,0
+IFN.US,D,20120621,000000,6.25155,6.2866,6.17756,6.19381,616796.19539848,0
+IFN.US,D,20120622,000000,6.22547,6.23917,6.20099,6.22953,412651.54262827,0
+IFN.US,D,20120625,000000,6.16802,6.18985,6.11331,6.18729,360522.70360039,0
+IFN.US,D,20120626,000000,6.17435,6.24494,6.17435,6.24248,385202.89067597,0
+IFN.US,D,20120627,000000,6.21905,6.29058,6.21905,6.28159,247379.69255349,0
+IFN.US,D,20120628,000000,6.24494,6.27499,6.20931,6.27187,565579.59517937,0
+IFN.US,D,20120629,000000,6.50404,6.58104,6.48807,6.57443,936708.39778372,0
+IFN.US,D,20120702,000000,6.54542,6.57141,6.51188,6.56394,780810.80683659,0
+IFN.US,D,20120703,000000,6.63462,6.69387,6.63462,6.68395,453307.54995569,0
+IFN.US,D,20120705,000000,6.64143,6.64568,6.57141,6.62565,1004061.6770701,0
+IFN.US,D,20120706,000000,6.50404,6.54202,6.49345,6.5235,568536.43419525,0
+IFN.US,D,20120709,000000,6.45122,6.52624,6.45122,6.52624,509145.6662744,0
+IFN.US,D,20120710,000000,6.64143,6.65182,6.55525,6.56394,1168386.3650407,0
+IFN.US,D,20120711,000000,6.56744,6.61544,6.56744,6.61544,1023218.6920542,0
+IFN.US,D,20120712,000000,6.43316,6.50933,6.43316,6.50404,819539.68322344,0
+IFN.US,D,20120713,000000,6.52898,6.59068,6.52898,6.58104,597292.0640232,0
+IFN.US,D,20120716,000000,6.51188,6.55789,6.50016,6.53578,602624.74541224,0
+IFN.US,D,20120717,000000,6.53578,6.57698,6.50016,6.55789,720340.59160144,0
+IFN.US,D,20120718,000000,6.53786,6.58104,6.51943,6.56195,317986.12972637,0
+IFN.US,D,20120719,000000,6.57141,6.61884,6.56195,6.59068,612859.38754627,0
+IFN.US,D,20120720,000000,6.50404,6.53786,6.50404,6.53786,654518.64590699,0
+IFN.US,D,20120723,000000,6.36702,6.36702,6.29388,6.34529,532573.90612173,0
+IFN.US,D,20120724,000000,6.36702,6.38705,6.33224,6.381,580267.48662579,0
+IFN.US,D,20120725,000000,6.39783,6.41596,6.35181,6.38989,262408.3507011,0
+IFN.US,D,20120726,000000,6.41984,6.49004,6.41984,6.47729,391543.05622505,0
+IFN.US,D,20120727,000000,6.51943,6.59068,6.47729,6.57443,968460.02304975,0
+IFN.US,D,20120730,000000,6.60996,6.67327,6.59068,6.67327,589361.30110803,0
+IFN.US,D,20120731,000000,6.65456,6.671,6.60637,6.62905,756309.46936503,0
+IFN.US,D,20120801,000000,6.64917,6.65456,6.61214,6.63462,468353.14061019,0
+IFN.US,D,20120802,000000,6.52898,6.57698,6.52624,6.57141,562142.29628046,0
+IFN.US,D,20120803,000000,6.71296,6.74508,6.67327,6.74508,696525.02065899,0
+IFN.US,D,20120806,000000,6.726,6.79044,6.7035,6.77835,317437.93981577,0
+IFN.US,D,20120807,000000,6.81302,6.86745,6.81302,6.82918,409386.74364331,0
+IFN.US,D,20120808,000000,6.77976,6.84203,6.77976,6.80735,303587.14917878,0
+IFN.US,D,20120809,000000,6.77419,6.83278,6.76843,6.81302,470206.19183309,0
+IFN.US,D,20120810,000000,6.77419,6.84629,6.77419,6.84629,143670.20440834,0
+IFN.US,D,20120813,000000,6.80462,6.82918,6.74944,6.7586,305539.67887967,0
+IFN.US,D,20120814,000000,6.77976,6.82918,6.77976,6.79044,275168.05292529,0
+IFN.US,D,20120815,000000,6.76209,6.79337,6.75151,6.76984,199761.25004876,0
+IFN.US,D,20120816,000000,6.74508,6.81019,6.74508,6.79044,277621.14986115,0
+IFN.US,D,20120817,000000,6.7586,6.78496,6.74291,6.77976,352566.5419249,0
+IFN.US,D,20120820,000000,6.77419,6.8187,6.7586,6.8187,361845.55570127,0
+IFN.US,D,20120821,000000,6.87737,6.92273,6.84913,6.88097,531260.57855598,0
+IFN.US,D,20120822,000000,6.84629,6.91026,6.82644,6.88729,261630.51366578,0
+IFN.US,D,20120823,000000,6.84629,6.87737,6.82644,6.8392,259792.27838641,0
+IFN.US,D,20120824,000000,6.81019,6.92935,6.80735,6.90364,734432.67046163,0
+IFN.US,D,20120827,000000,6.83278,6.89013,6.81019,6.86188,2136983.9647089,0
+IFN.US,D,20120828,000000,6.82644,6.87737,6.79743,6.85196,1744326.5378741,0
+IFN.US,D,20120829,000000,6.80735,6.84203,6.79337,6.80462,1786874.7528466,0
+IFN.US,D,20120830,000000,6.82918,6.85196,6.81302,6.84203,533080.82304678,0
+IFN.US,D,20120831,000000,6.83278,6.87095,6.80017,6.86188,511114.07020051,0
+IFN.US,D,20120904,000000,6.83278,6.86386,6.81302,6.84203,764032.80907078,0
+IFN.US,D,20120905,000000,6.76342,6.80462,6.73876,6.79044,854759.29755711,0
+IFN.US,D,20120906,000000,6.83561,6.96847,6.83561,6.95174,1797849.1338755,0
+IFN.US,D,20120907,000000,7.00778,7.11323,6.99975,7.09339,1242005.7301585,0
+IFN.US,D,20120910,000000,7.07023,7.1,7.02224,7.02224,1022275.7630767,0
+IFN.US,D,20120911,000000,7.07969,7.16908,7.07307,7.1481,1267750.5486049,0
+IFN.US,D,20120912,000000,7.17135,7.20762,7.12542,7.15735,772893.80158328,0
+IFN.US,D,20120913,000000,7.11682,7.31384,7.09574,7.23333,1256563.4529583,0
+IFN.US,D,20120914,000000,7.46125,7.55574,7.37469,7.40351,1417287.866651,0
+IFN.US,D,20120917,000000,7.42222,7.44556,7.28048,7.30023,683841.51471581,0
+IFN.US,D,20120918,000000,7.33217,7.34426,7.20971,7.21953,733217.76309218,0
+IFN.US,D,20120919,000000,7.21339,7.23333,7.16908,7.19034,546453.2703641,0
+IFN.US,D,20120920,000000,7.13289,7.17418,7.10292,7.15168,293551.46400071,0
+IFN.US,D,20120921,000000,7.36864,7.4363,7.25771,7.25771,1160822.8258687,0
+IFN.US,D,20120924,000000,7.24543,7.28804,7.2286,7.27746,641629.83331777,0
+IFN.US,D,20120925,000000,7.29399,7.3162,7.21953,7.21953,607508.71536866,0
+IFN.US,D,20120926,000000,7.2355,7.26451,7.19034,7.26451,501533.44614514,0
+IFN.US,D,20120927,000000,7.34426,7.4878,7.34039,7.4878,845369.16420427,0
+IFN.US,D,20120928,000000,7.46125,7.50046,7.42534,7.4964,860542.80694213,0
+IFN.US,D,20121001,000000,7.59646,7.68104,7.54884,7.54884,873110.96018212,0
+IFN.US,D,20121002,000000,7.60818,7.60818,7.50972,7.58399,494075.73514125,0
+IFN.US,D,20121003,000000,7.58163,7.61366,7.56462,7.58626,470459.12115477,0
+IFN.US,D,20121004,000000,7.64399,7.77647,7.64399,7.73556,874639.11892904,0
+IFN.US,D,20121005,000000,7.68331,7.70665,7.63039,7.65845,629689.24111444,0
+IFN.US,D,20121008,000000,7.5324,7.54884,7.42534,7.50273,830084.40188993,0
+IFN.US,D,20121009,000000,7.48562,7.50972,7.42222,7.43318,678943.78709753,0
+IFN.US,D,20121010,000000,7.37167,7.37167,7.3162,7.33217,614412.94505355,0
+IFN.US,D,20121011,000000,7.5066,7.5066,7.44103,7.45898,469094.99606836,0
+IFN.US,D,20121012,000000,7.42856,7.42856,7.37988,7.41872,409587.81716264,0
+IFN.US,D,20121015,000000,7.4157,7.46521,7.37988,7.45491,315908.72278716,0
+IFN.US,D,20121016,000000,7.39047,7.44735,7.38839,7.44556,463460.70440031,0
+IFN.US,D,20121017,000000,7.4157,7.48562,7.39302,7.47617,300008.04053466,0
+IFN.US,D,20121018,000000,7.45274,7.46521,7.4157,7.46521,393548.50000997,0
+IFN.US,D,20121019,000000,7.39047,7.39047,7.3299,7.37988,529005.3802944,0
+IFN.US,D,20121022,000000,7.4089,7.44103,7.39302,7.40351,918780.047831,0
+IFN.US,D,20121023,000000,7.36864,7.36864,7.26215,7.33217,678430.52048239,0
+IFN.US,D,20121024,000000,7.33822,7.36562,7.30628,7.3299,411953.07671901,0
+IFN.US,D,20121025,000000,7.37167,7.43318,7.37167,7.37469,381132.73933201,0
+IFN.US,D,20121026,000000,7.31384,7.36864,7.31384,7.36864,320482.61621114,0
+IFN.US,D,20121031,000000,7.33217,7.33822,7.2286,7.33822,539038.94890911,0
+IFN.US,D,20121101,000000,7.37988,7.45898,7.3557,7.39964,426647.31785551,0
+IFN.US,D,20121102,000000,7.44556,7.45491,7.39302,7.41872,512644.3455108,0
+IFN.US,D,20121105,000000,7.30391,7.38839,7.28351,7.35796,348278.38455471,0
+IFN.US,D,20121106,000000,7.37469,7.39964,7.3557,7.37469,262354.37833538,0
+IFN.US,D,20121107,000000,7.34039,7.35258,7.27746,7.3231,417743.99407579,0
+IFN.US,D,20121108,000000,7.33217,7.39661,7.28351,7.28804,357904.51472235,0
+IFN.US,D,20121109,000000,7.21953,7.23938,7.19374,7.2219,568638.02923658,0
+IFN.US,D,20121112,000000,7.2355,7.2355,7.19374,7.20328,310838.49525493,0
+IFN.US,D,20121113,000000,7.16548,7.17418,7.13289,7.15452,1412677.9916499,0
+IFN.US,D,20121114,000000,7.14233,7.17418,7.07023,7.07023,574155.90991975,0
+IFN.US,D,20121115,000000,7.07751,7.09574,6.96336,7.01854,697739.92802843,0
+IFN.US,D,20121116,000000,6.97432,6.97432,6.91328,6.94512,896193.14191984,0
+IFN.US,D,20121119,000000,7.00258,7.03896,6.97197,7.02516,343972.23639594,0
+IFN.US,D,20121120,000000,6.94087,6.99323,6.90714,6.98386,446489.04108694,0
+IFN.US,D,20121121,000000,7.04557,7.04557,6.97197,7.02516,327325.46555854,0
+IFN.US,D,20121123,000000,7.02516,7.06806,6.99748,7.04851,259486.43498069,0
+IFN.US,D,20121126,000000,7.02516,7.04274,6.97726,7.04274,179679.29687581,0
+IFN.US,D,20121127,000000,7.07751,7.11323,7.0295,7.0295,583298.40535931,0
+IFN.US,D,20121128,000000,7.02516,7.07751,6.95174,7.06579,440661.08387133,0
+IFN.US,D,20121129,000000,7.20971,7.25147,7.19969,7.22502,806240.2573421,0
+IFN.US,D,20121130,000000,7.30628,7.35258,7.28804,7.3162,609676.07625074,0
+IFN.US,D,20121203,000000,7.31384,7.34039,7.30023,7.33822,687553.9668517,0
+IFN.US,D,20121204,000000,7.29721,7.37469,7.29721,7.35796,751837.17098241,0
+IFN.US,D,20121205,000000,7.37781,7.47617,7.37781,7.44735,773276.89955168,0
+IFN.US,D,20121206,000000,7.47145,7.54884,7.45898,7.541,462969.66170046,0
+IFN.US,D,20121207,000000,7.35258,7.53551,7.31922,7.51917,530182.18952334,0
+IFN.US,D,20121210,000000,7.54884,7.54884,7.50972,7.5324,447343.07440326,0
+IFN.US,D,20121211,000000,7.50972,7.51917,7.44103,7.46748,834389.49176701,0
+IFN.US,D,20121212,000000,7.44735,7.48562,7.44103,7.46125,361168.25542562,0
+IFN.US,D,20121213,000000,7.41334,7.41334,7.31384,7.34426,1086285.9305337,0
+IFN.US,D,20121214,000000,7.36562,7.4157,7.3299,7.40351,906289.14915371,0
+IFN.US,D,20121217,000000,7.3489,7.35258,7.29721,7.34039,732498.1315493,0
+IFN.US,D,20121218,000000,7.3299,7.42856,7.31384,7.4157,771742.39111467,0
+IFN.US,D,20121219,000000,7.5308,7.56594,7.45586,7.54412,1501359.8799291,0
+IFN.US,D,20121220,000000,7.52455,7.541,7.43791,7.49092,483093.94614064,0
+IFN.US,D,20121221,000000,7.3693,7.402,7.34729,7.37922,473620.20853502,0
+IFN.US,D,20121224,000000,7.45274,7.45274,7.38386,7.38745,217869.5078872,0
+IFN.US,D,20121226,000000,7.44735,7.50584,7.41872,7.44735,468445.2111164,0
+IFN.US,D,20121227,000000,7.42619,7.43479,7.34285,7.43007,305611.64203396,0
+IFN.US,D,20121228,000000,7.42222,7.49092,7.4089,7.43479,390998.04115948,0
+IFN.US,D,20121231,000000,7.4157,7.52455,7.41334,7.52455,723480.51334807,0
+IFN.US,D,20130102,000000,7.64957,7.75247,7.64957,7.73556,476555.88191728,0
+IFN.US,D,20130103,000000,7.72497,7.74038,7.66328,7.72176,375495.27281892,0
+IFN.US,D,20130104,000000,7.70097,7.72819,7.63842,7.70097,498758.63157834,0
+IFN.US,D,20130107,000000,7.66809,7.68576,7.59571,7.66328,654793.79914398,0
+IFN.US,D,20130108,000000,7.64957,7.68104,7.58163,7.59949,195759.88701404,0
+IFN.US,D,20130109,000000,7.58777,7.66809,7.58777,7.62066,374070.8256767,0
+IFN.US,D,20130110,000000,7.65449,7.6593,7.59571,7.62462,304623.20694419,0
+IFN.US,D,20130111,000000,7.59089,7.59949,7.55886,7.57851,308254.17139067,0
+IFN.US,D,20130114,000000,7.68104,7.75729,7.67943,7.68983,752621.3577078,0
+IFN.US,D,20130115,000000,7.69625,7.77005,7.67943,7.77005,739825.67390647,0
+IFN.US,D,20130116,000000,7.68983,7.74841,7.65684,7.70353,415434.8234485,0
+IFN.US,D,20130117,000000,7.77326,7.86322,7.77326,7.81503,541274.03981875,0
+IFN.US,D,20130118,000000,7.855,7.93976,7.855,7.92586,268400.34157722,0
+IFN.US,D,20130122,000000,7.87559,7.89611,7.85093,7.88382,287382.74008391,0
+IFN.US,D,20130123,000000,7.87229,7.87229,7.83355,7.85093,234563.90140023,0
+IFN.US,D,20130124,000000,7.86322,7.87229,7.81503,7.86974,589797.31316049,0
+IFN.US,D,20130125,000000,7.93059,7.98417,7.91679,7.94637,355987.9665986,0
+IFN.US,D,20130128,000000,7.89611,7.92332,7.84772,7.89611,190422.97249827,0
+IFN.US,D,20130129,000000,7.88788,7.94306,7.88788,7.9339,281003.41811267,0
+IFN.US,D,20130130,000000,7.97019,7.99494,7.93976,7.96612,381215.2853031,0
+IFN.US,D,20130131,000000,7.91926,7.94467,7.8945,7.90518,478189.86883228,0
+IFN.US,D,20130201,000000,7.89611,7.97755,7.8945,7.96612,413494.99312778,0
+IFN.US,D,20130204,000000,7.86568,7.86974,7.79018,7.81106,505675.5606434,0
+IFN.US,D,20130205,000000,7.82939,7.87229,7.80368,7.82609,591708.56987582,0
+IFN.US,D,20130206,000000,7.80142,7.85831,7.78129,7.84441,477873.44260975,0
+IFN.US,D,20130207,000000,7.79726,7.8069,7.77005,7.79339,496183.8322492,0
+IFN.US,D,20130208,000000,7.74841,7.8069,7.73556,7.75729,485656.04608962,0
+IFN.US,D,20130211,000000,7.70665,7.82372,7.70665,7.79339,397100.0933304,0
+IFN.US,D,20130212,000000,7.79339,7.82372,7.77005,7.8069,477263.87236167,0
+IFN.US,D,20130213,000000,7.81503,7.81503,7.70097,7.73556,534824.87125657,0
+IFN.US,D,20130214,000000,7.69379,7.75086,7.68104,7.74841,333533.34589752,0
+IFN.US,D,20130215,000000,7.74038,7.76523,7.70986,7.7314,309319.86104313,0
+IFN.US,D,20130219,000000,7.76116,7.81106,7.75086,7.77326,303435.81489844,0
+IFN.US,D,20130220,000000,7.78526,7.78526,7.70353,7.70986,366909.43354341,0
+IFN.US,D,20130221,000000,7.6319,7.65449,7.55886,7.62462,438715.9621422,0
+IFN.US,D,20130222,000000,7.65684,7.73556,7.65684,7.70665,384537.23149882,0
+IFN.US,D,20130225,000000,7.75086,7.81503,7.64485,7.65684,2056167.2258807,0
+IFN.US,D,20130226,000000,7.62868,7.72819,7.60818,7.70986,471216.85083815,0
+IFN.US,D,20130227,000000,7.76116,7.82609,7.76116,7.79018,377655.22572923,0
+IFN.US,D,20130228,000000,7.67537,7.69625,7.57464,7.61839,1072409.7411364,0
+IFN.US,D,20130301,000000,7.58777,7.61839,7.56594,7.61045,1352793.0061842,0
+IFN.US,D,20130304,000000,7.55271,7.58475,7.49876,7.55271,1114957.9561089,0
+IFN.US,D,20130305,000000,7.62462,7.68104,7.62066,7.63842,588779.24618365,0
+IFN.US,D,20130306,000000,7.69379,7.72819,7.66328,7.68104,467023.93881922,0
+IFN.US,D,20130307,000000,7.72497,7.82939,7.7195,7.81503,467782.72678428,0
+IFN.US,D,20130308,000000,7.85093,7.96612,7.85093,7.94467,1611965.1315057,0
+IFN.US,D,20130311,000000,7.91926,7.94637,7.87229,7.91679,897276.82236088,0
+IFN.US,D,20130312,000000,7.91679,7.91679,7.855,7.88788,585645.67412711,0
+IFN.US,D,20130313,000000,7.83355,7.85093,7.70097,7.79339,1256460.7996352,0
+IFN.US,D,20130314,000000,7.83355,7.87559,7.77326,7.81106,942520.48077413,0
+IFN.US,D,20130315,000000,7.77005,7.80142,7.7195,7.77326,281162.16036477,0
+IFN.US,D,20130318,000000,7.63606,7.69625,7.63606,7.67943,440799.7187715,0
+IFN.US,D,20130319,000000,7.59089,7.6319,7.51284,7.52853,556995.87246721,0
+IFN.US,D,20130320,000000,7.52853,7.57464,7.52853,7.53949,306496.36551902,0
+IFN.US,D,20130321,000000,7.47306,7.53949,7.44735,7.4878,531971.7438454,0
+IFN.US,D,20130322,000000,7.47617,7.541,7.47617,7.50273,377300.70136619,0
+IFN.US,D,20130325,000000,7.50584,7.56991,7.48005,7.49092,329115.0198806,0
+IFN.US,D,20130326,000000,7.48005,7.57851,7.48005,7.53949,559531.51537417,0
+IFN.US,D,20130327,000000,7.55271,7.59571,7.53476,7.58163,635873.83925644,0
+IFN.US,D,20130328,000000,7.60346,7.64485,7.59571,7.64163,396962.5167119,0
+IFN.US,D,20130401,000000,7.62868,7.66328,7.58777,7.58777,887814.72585375,0
+IFN.US,D,20130402,000000,7.65684,7.69625,7.61839,7.62462,776141.66806134,0
+IFN.US,D,20130403,000000,7.55838,7.57851,7.52455,7.54412,1280181.1252263,0
+IFN.US,D,20130404,000000,7.51992,7.51992,7.37922,7.40577,481325.55745219,0
+IFN.US,D,20130405,000000,7.37922,7.38386,7.32537,7.37242,427737.34798663,0
+IFN.US,D,20130408,000000,7.3625,7.41334,7.35258,7.4089,368395.26102311,0
+IFN.US,D,20130409,000000,7.33963,7.44017,7.33661,7.42222,431554.57000891,0
+IFN.US,D,20130410,000000,7.44735,7.47306,7.43791,7.43791,899844.21371825,0
+IFN.US,D,20130411,000000,7.47617,7.50972,7.43791,7.47617,390950.41848385,0
+IFN.US,D,20130412,000000,7.34285,7.35796,7.28653,7.30703,478050.17565042,0
+IFN.US,D,20130415,000000,7.2681,7.30703,7.15017,7.15244,555281.45614448,0
+IFN.US,D,20130416,000000,7.39746,7.43007,7.33046,7.33661,649720.39676671,0
+IFN.US,D,20130417,000000,7.32537,7.39047,7.30089,7.30703,536147.72335744,0
+IFN.US,D,20130418,000000,7.40577,7.42222,7.35796,7.402,404337.68174469,0
+IFN.US,D,20130419,000000,7.45586,7.53949,7.43791,7.46597,461783.3279364,0
+IFN.US,D,20130422,000000,7.52455,7.52455,7.4706,7.49876,487426.55134142,0
+IFN.US,D,20130423,000000,7.46597,7.57851,7.46597,7.55838,503899.76398318,0
+IFN.US,D,20130424,000000,7.60346,7.61839,7.55271,7.61045,353088.27479349,0
+IFN.US,D,20130425,000000,7.64485,7.64485,7.58163,7.62868,461336.73306715,0
+IFN.US,D,20130426,000000,7.55886,7.58163,7.48005,7.55838,582137.47035559,0
+IFN.US,D,20130429,000000,7.60818,7.6593,7.59949,7.6319,412702.34014894,0
+IFN.US,D,20130430,000000,7.6713,7.77733,7.6713,7.77733,636031.52322686,0
+IFN.US,D,20130501,000000,7.72497,7.74841,7.70097,7.70986,545582.30454088,0
+IFN.US,D,20130502,000000,7.73556,7.82372,7.73556,7.8069,369962.57619222,0
+IFN.US,D,20130503,000000,7.78129,7.84772,7.76116,7.8069,630350.66716487,0
+IFN.US,D,20130506,000000,7.76116,7.78129,7.73556,7.76523,231728.76477763,0
+IFN.US,D,20130507,000000,7.81106,7.83601,7.80142,7.81503,502656.28300836,0
+IFN.US,D,20130508,000000,7.855,7.8945,7.82609,7.8945,392506.09255448,0
+IFN.US,D,20130509,000000,7.83601,7.84111,7.79339,7.80368,322956.87878061,0
+IFN.US,D,20130510,000000,7.78526,7.82939,7.77733,7.82609,178653.82192722,0
+IFN.US,D,20130513,000000,7.72497,7.75729,7.69625,7.75247,414636.87906126,0
+IFN.US,D,20130514,000000,7.74283,7.8069,7.74283,7.78526,398920.3378212,0
+IFN.US,D,20130515,000000,7.87957,7.90838,7.855,7.87957,492397.30039567,0
+IFN.US,D,20130516,000000,7.86568,7.9339,7.82609,7.85831,291049.68610754,0
+IFN.US,D,20130517,000000,7.86568,7.92586,7.86568,7.90186,356288.51859591,0
+IFN.US,D,20130520,000000,7.85831,7.87229,7.84111,7.86974,203130.81892011,0
+IFN.US,D,20130521,000000,7.78526,7.82939,7.77326,7.82609,420275.40385603,0
+IFN.US,D,20130522,000000,7.8069,7.855,7.68576,7.74038,302748.99008767,0
+IFN.US,D,20130523,000000,7.59571,7.6319,7.55838,7.60346,410107.43346786,0
+IFN.US,D,20130524,000000,7.59571,7.6319,7.58163,7.62868,391901.8137148,0
+IFN.US,D,20130528,000000,7.74038,7.77005,7.68576,7.68983,410257.70946653,0
+IFN.US,D,20130529,000000,7.64485,7.68104,7.63606,7.65449,656180.1481457,0
+IFN.US,D,20130530,000000,7.67537,7.70353,7.65449,7.6713,201821.72448107,0
+IFN.US,D,20130531,000000,7.59089,7.64485,7.55649,7.55649,762831.65936318,0
+IFN.US,D,20130603,000000,7.53949,7.56991,7.52853,7.56594,831970.25984494,0
+IFN.US,D,20130604,000000,7.54412,7.54412,7.46597,7.50972,333710.0789382,0
+IFN.US,D,20130605,000000,7.47617,7.53476,7.40577,7.42619,727813.11854886,0
+IFN.US,D,20130606,000000,7.38745,7.42619,7.34729,7.41872,942797.75057447,0
+IFN.US,D,20130607,000000,7.3693,7.37602,7.32537,7.36562,312698.9544496,0
+IFN.US,D,20130610,000000,7.31525,7.31837,7.23333,7.25771,404556.7460526,0
+IFN.US,D,20130611,000000,7.11833,7.12768,7.04179,7.0674,412226.11339262,0
+IFN.US,D,20130612,000000,7.0812,7.09858,6.9627,6.9627,563608.01640822,0
+IFN.US,D,20130613,000000,6.92651,7.01854,6.92651,7.00126,419954.74450678,0
+IFN.US,D,20130614,000000,7.04557,7.10217,7.02299,7.03518,834191.59309273,0
+IFN.US,D,20130617,000000,7.07307,7.09858,7.03518,7.04557,488873.22239894,0
+IFN.US,D,20130618,000000,6.99832,7.04851,6.95978,7.04557,326968.82463215,0
+IFN.US,D,20130619,000000,6.98887,7.00627,6.8547,6.8547,414332.09393722,0
+IFN.US,D,20130620,000000,6.76342,6.76342,6.52019,6.53031,1010692.8700814,0
+IFN.US,D,20130621,000000,6.60996,6.72448,6.59617,6.647,1353131.656322,0
+IFN.US,D,20130624,000000,6.54542,6.62451,6.49865,6.58104,489787.57777106,0
+IFN.US,D,20130625,000000,6.6025,6.70682,6.6025,6.67856,290415.7753808,0
+IFN.US,D,20130626,000000,6.5921,6.64917,6.56999,6.64219,268798.25548916,0
+IFN.US,D,20130627,000000,6.70002,6.83278,6.69226,6.80102,526563.92445704,0
+IFN.US,D,20130628,000000,6.90147,6.9146,6.86462,6.89797,584485.79740506,0
+IFN.US,D,20130701,000000,6.98386,7.03102,6.95174,6.99605,669895.47872755,0
+IFN.US,D,20130702,000000,6.95174,7.03102,6.93709,6.99832,395297.83962817,0
+IFN.US,D,20130703,000000,6.89797,6.90884,6.83996,6.8547,219170.13607278,0
+IFN.US,D,20130705,000000,6.91167,6.91895,6.83722,6.87256,494448.25029286,0
+IFN.US,D,20130708,000000,6.73951,6.94882,6.73951,6.92651,445129.14912724,0
+IFN.US,D,20130709,000000,6.95533,7.01647,6.95174,6.98386,363717.65599442,0
+IFN.US,D,20130710,000000,6.94371,6.98009,6.89797,6.93426,485917.44166474,0
+IFN.US,D,20130711,000000,7.0812,7.16113,7.0812,7.14649,258184.74851343,0
+IFN.US,D,20130712,000000,7.19241,7.22804,7.18949,7.21868,269072.35044446,0
+IFN.US,D,20130715,000000,7.24316,7.31233,7.24316,7.29721,313122.26712188,0
+IFN.US,D,20130716,000000,7.2681,7.34285,7.22502,7.34285,164089.74943743,0
+IFN.US,D,20130717,000000,7.33046,7.36562,7.28653,7.34285,383027.06354046,0
+IFN.US,D,20130718,000000,7.37242,7.43791,7.33046,7.39358,424331.79753815,0
+IFN.US,D,20130719,000000,7.33046,7.40577,7.33046,7.39358,204287.5207971,0
+IFN.US,D,20130722,000000,7.36562,7.4449,7.35796,7.44017,199529.48636068,0
+IFN.US,D,20130723,000000,7.44735,7.48005,7.43007,7.46597,553805.15319991,0
+IFN.US,D,20130724,000000,7.44735,7.4878,7.37602,7.38745,456067.54857895,0
+IFN.US,D,20130725,000000,7.3693,7.45586,7.36562,7.45274,190585.94787709,0
+IFN.US,D,20130726,000000,7.402,7.44735,7.35796,7.44735,186390.91929481,0
+IFN.US,D,20130729,000000,7.33349,7.35258,7.30477,7.32225,138519.54746838,0
+IFN.US,D,20130730,000000,7.14649,7.15017,7.10586,7.15017,341437.65177066,0
+IFN.US,D,20130731,000000,7.12768,7.18079,7.06957,7.17777,515499.58948533,0
+IFN.US,D,20130801,000000,7.15679,7.17777,7.08488,7.17418,565934.1195424,0
+IFN.US,D,20130802,000000,7.12041,7.14309,7.09282,7.13213,264014.8222924,0
+IFN.US,D,20130805,000000,7.12768,7.12768,7.04557,7.09282,304258.09976434,0
+IFN.US,D,20130806,000000,6.99605,7.00995,6.92935,6.95978,645490.44488896,0
+IFN.US,D,20130807,000000,6.92651,6.94882,6.80102,6.80102,674015.36931052,0
+IFN.US,D,20130808,000000,6.83996,7.0812,6.83996,7.05569,421282.88801605,0
+IFN.US,D,20130809,000000,7.00627,7.04557,6.95978,7.01854,192995.65526405,0
+IFN.US,D,20130812,000000,6.99605,7.06012,6.98009,7.00126,467666.31579941,0
+IFN.US,D,20130813,000000,7.0674,7.12768,7.06012,7.09858,577366.73653899,0
+IFN.US,D,20130814,000000,7.14649,7.21868,7.14649,7.17777,795669.0816336,0
+IFN.US,D,20130815,000000,7.03773,7.10217,6.99832,7.09574,217266.2873292,0
+IFN.US,D,20130816,000000,6.90147,6.90147,6.81445,6.85196,645201.53399012,0
+IFN.US,D,20130819,000000,6.66013,6.671,6.58104,6.64917,923057.62238438,0
+IFN.US,D,20130820,000000,6.63869,6.67375,6.54892,6.64917,936817.40079684,0
+IFN.US,D,20130821,000000,6.54542,6.54542,6.29567,6.31202,1680733.3333992,0
+IFN.US,D,20130822,000000,6.43392,6.52019,6.42722,6.45122,653379.93481857,0
+IFN.US,D,20130823,000000,6.52822,6.52822,6.484,6.49468,511786.07906775,0
+IFN.US,D,20130826,000000,6.44743,6.49865,6.39442,6.41521,555977.80549039,0
+IFN.US,D,20130827,000000,6.18144,6.23917,6.14118,6.2062,1267732.5578163,0
+IFN.US,D,20130828,000000,6.11671,6.20402,6.07372,6.14118,1757781.5311625,0
+IFN.US,D,20130829,000000,6.22812,6.29567,6.16036,6.16036,865896.65396479,0
+IFN.US,D,20130830,000000,6.25363,6.26449,6.17812,6.26449,584915.45976742,0
+IFN.US,D,20130903,000000,6.15167,6.18399,6.11567,6.13598,1510901.3475623,0
+IFN.US,D,20130904,000000,6.28159,6.37855,6.27101,6.31335,1554904.6998458,0
+IFN.US,D,20130905,000000,6.38904,6.46123,6.34576,6.43392,979584.68007725,0
+IFN.US,D,20130906,000000,6.47672,6.647,6.45594,6.6195,1376429.7275226,0
+IFN.US,D,20130909,000000,6.71012,6.95978,6.69576,6.95533,1658560.2156252,0
+IFN.US,D,20130910,000000,7.06579,7.06579,6.97432,6.99247,949014.09716689,0
+IFN.US,D,20130911,000000,6.99605,7.07307,6.95174,7.04851,775357.48133594,0
+IFN.US,D,20130912,000000,6.9766,7.06957,6.93709,6.97432,993434.41243255,0
+IFN.US,D,20130913,000000,6.97782,7.09065,6.96705,6.97432,902840.20915631,0
+IFN.US,D,20130916,000000,6.98009,7.03518,6.94882,6.95174,595360.69995592,0
+IFN.US,D,20130917,000000,6.94371,6.99605,6.93426,6.95533,397196.39696333,0
+IFN.US,D,20130918,000000,6.93709,7.16113,6.86821,7.15244,1120389.0576943,0
+IFN.US,D,20130919,000000,7.21056,7.22804,7.1103,7.12768,757014.28496438,0
+IFN.US,D,20130920,000000,7.01136,7.01136,6.8993,6.90487,770332.75991599,0
+IFN.US,D,20130923,000000,6.86263,6.9044,6.79743,6.9044,782755.92856571,0
+IFN.US,D,20130924,000000,6.86906,6.92406,6.83353,6.86263,892295.49048982,0
+IFN.US,D,20130925,000000,6.89089,7.01723,6.84477,6.97782,1130717.8868979,0
+IFN.US,D,20130926,000000,6.98529,7.06806,6.93804,7.01354,282039.47587806,0
+IFN.US,D,20130927,000000,6.86906,6.90213,6.83788,6.8477,488496.47412061,0
+IFN.US,D,20130930,000000,6.77901,6.89013,6.76143,6.89013,562779.38185224,0
+IFN.US,D,20131001,000000,6.92764,6.98151,6.84477,6.93048,361943.97589757,0
+IFN.US,D,20131002,000000,6.87737,6.96705,6.86906,6.96043,580408.23808933,0
+IFN.US,D,20131003,000000,7.09339,7.10378,6.99247,7.04982,954269.52399325,0
+IFN.US,D,20131004,000000,7.10378,7.1909,7.06806,7.14649,431403.23572858,0
+IFN.US,D,20131007,000000,7.0295,7.16614,6.96043,7.12193,258789.02735311,0
+IFN.US,D,20131008,000000,7.09065,7.10378,7.06154,7.06154,423894.72720401,0
+IFN.US,D,20131009,000000,7.14649,7.16264,7.11247,7.1583,458153.4217716,0
+IFN.US,D,20131010,000000,7.21953,7.43705,7.21623,7.41192,688940.31585342,0
+IFN.US,D,20131011,000000,7.36023,7.48704,7.36023,7.48005,614997.11654129,0
+IFN.US,D,20131014,000000,7.60734,7.60734,7.37847,7.47306,559147.35912408,0
+IFN.US,D,20131015,000000,7.36023,7.37469,7.30326,7.36486,562521.16112215,0
+IFN.US,D,20131016,000000,7.33595,7.41494,7.31459,7.40436,453845.15704948,0
+IFN.US,D,20131017,000000,7.36023,7.53014,7.35333,7.51208,429965.0309245,0
+IFN.US,D,20131018,000000,7.56594,7.59089,7.52702,7.53014,799610.12261252,0
+IFN.US,D,20131021,000000,7.49328,7.58399,7.49092,7.54808,485176.64448825,0
+IFN.US,D,20131022,000000,7.54336,7.6352,7.54336,7.61366,690461.06662858,0
+IFN.US,D,20131023,000000,7.50972,7.50972,7.39964,7.45104,610715.30886118,0
+IFN.US,D,20131024,000000,7.45104,7.5238,7.40436,7.47533,531586.52931364,0
+IFN.US,D,20131025,000000,7.45491,7.49092,7.43318,7.45491,567776.58794849,0
+IFN.US,D,20131028,000000,7.41796,7.45104,7.37167,7.42184,649579.64530317,0
+IFN.US,D,20131029,000000,7.48392,7.55649,7.48005,7.53014,680585.18198429,0
+IFN.US,D,20131030,000000,7.55649,7.58087,7.51511,7.51511,806819.13742144,0
+IFN.US,D,20131031,000000,7.55649,7.59807,7.5238,7.56906,607773.28578884,0
+IFN.US,D,20131101,000000,7.58711,7.63842,7.54808,7.59495,367822.73063385,0
+IFN.US,D,20131104,000000,7.54336,7.63842,7.541,7.6319,343348.908486,0
+IFN.US,D,20131105,000000,7.54336,7.60734,7.49328,7.541,422534.83524432,0
+IFN.US,D,20131106,000000,7.51511,7.53863,7.48704,7.53476,356502.29149541,0
+IFN.US,D,20131107,000000,7.50584,7.50584,7.33141,7.35031,538853.749615,0
+IFN.US,D,20131108,000000,7.29172,7.32064,7.22946,7.28124,282005.61086429,0
+IFN.US,D,20131111,000000,7.26376,7.26678,7.18004,7.19374,277689.9381704,0
+IFN.US,D,20131112,000000,7.14007,7.18362,6.96043,7.07108,556627.59044233,0
+IFN.US,D,20131113,000000,7.00258,7.11899,7.00258,7.10378,620088.50970713,0
+IFN.US,D,20131114,000000,6.98151,7.15387,6.98151,7.13714,721936.48037594,0
+IFN.US,D,20131115,000000,7.17483,7.22946,7.1583,7.20555,660711.71030244,0
+IFN.US,D,20131118,000000,7.26376,7.38915,7.26376,7.34587,512000.91024893,0
+IFN.US,D,20131119,000000,7.27746,7.39217,7.27746,7.36486,741617.3447919,0
+IFN.US,D,20131120,000000,7.29645,7.38603,7.24543,7.25223,622697.17405006,0
+IFN.US,D,20131121,000000,7.24543,7.24543,7.13714,7.15168,390287.93415174,0
+IFN.US,D,20131122,000000,7.32064,7.32064,7.12542,7.16264,540489.85309335,0
+IFN.US,D,20131125,000000,7.20933,7.23484,7.18732,7.1909,512542.75046945,0
+IFN.US,D,20131126,000000,7.16614,7.20933,7.14007,7.19374,187905.32037988,0
+IFN.US,D,20131127,000000,7.18362,7.20933,7.18004,7.18004,481501.23221119,0
+IFN.US,D,20131129,000000,7.28804,7.33822,7.27368,7.31459,198882.87625378,0
+IFN.US,D,20131202,000000,7.33595,7.36864,7.22558,7.22946,517006.58259864,0
+IFN.US,D,20131203,000000,7.24543,7.28124,7.22946,7.25827,409426.95834718,0
+IFN.US,D,20131204,000000,7.32064,7.35636,7.22558,7.33595,672699.92518141,0
+IFN.US,D,20131205,000000,7.25223,7.39217,7.25223,7.32064,449135.80357037,0
+IFN.US,D,20131206,000000,7.36023,7.46597,7.36023,7.46597,637130.01961144,0
+IFN.US,D,20131209,000000,7.44244,7.59495,7.44244,7.54336,577096.87471042,0
+IFN.US,D,20131210,000000,7.5238,7.57389,7.4964,7.56906,341701.16390916,0
+IFN.US,D,20131211,000000,7.50972,7.51208,7.44735,7.44735,413856.92546258,0
+IFN.US,D,20131212,000000,7.45104,7.45104,7.27368,7.33595,357865.35830015,0
+IFN.US,D,20131213,000000,7.37469,7.37469,7.20933,7.29172,192379.73532588,0
+IFN.US,D,20131216,000000,7.36486,7.36486,7.28804,7.31696,338129.46323679,0
+IFN.US,D,20131217,000000,7.25827,7.31081,7.25827,7.29645,357356.32481175,0
+IFN.US,D,20131218,000000,7.28804,7.49328,7.28124,7.41796,738850.99647855,0
+IFN.US,D,20131219,000000,7.28804,7.35636,7.25223,7.35031,611366.15209481,0
+IFN.US,D,20131220,000000,7.42856,7.46909,7.39217,7.41494,449254.33111861,0
+IFN.US,D,20131223,000000,7.41494,7.43318,7.39585,7.41192,475555.80572902,0
+IFN.US,D,20131224,000000,7.39964,7.44735,7.39217,7.43705,167724.94701063,0
+IFN.US,D,20131226,000000,7.40436,7.45491,7.40436,7.43318,665226.33995231,0
+IFN.US,D,20131227,000000,7.41796,7.541,7.41796,7.4964,623771.32995597,0
+IFN.US,D,20131230,000000,7.51113,7.5615,7.43318,7.55337,525855.93401265,0
+IFN.US,D,20131231,000000,7.54487,7.68104,7.51511,7.54487,467253.58594393,0
+IFN.US,D,20140102,000000,7.41796,7.42099,7.36562,7.37922,495096.97696313,0
+IFN.US,D,20140103,000000,7.45983,7.47693,7.40738,7.44017,249733.31101137,0
+IFN.US,D,20140106,000000,7.43705,7.4706,7.41334,7.46285,160087.32812103,0
+IFN.US,D,20140107,000000,7.46285,7.47693,7.40955,7.4706,191521.46888283,0
+IFN.US,D,20140108,000000,7.46285,7.48629,7.46285,7.47382,193823.23153836,0
+IFN.US,D,20140109,000000,7.46597,7.47693,7.44017,7.46285,141446.75459719,0
+IFN.US,D,20140110,000000,7.47382,7.55337,7.47382,7.52767,452925.51026895,0
+IFN.US,D,20140113,000000,7.55838,7.64079,7.55838,7.56765,520423.77414562,0
+IFN.US,D,20140114,000000,7.56765,7.6593,7.54959,7.62066,269131.61421859,0
+IFN.US,D,20140115,000000,7.60346,7.68104,7.60346,7.64636,254543.20125014,0
+IFN.US,D,20140116,000000,7.65288,7.65288,7.5941,7.62462,266073.18016136,0
+IFN.US,D,20140117,000000,7.63606,7.64079,7.55337,7.61839,371547.88214991,0
+IFN.US,D,20140121,000000,7.64324,7.64324,7.58626,7.60734,434350.55020932,0
+IFN.US,D,20140122,000000,7.63606,7.64324,7.60346,7.60346,244033.40587913,0
+IFN.US,D,20140123,000000,7.54959,7.55337,7.4706,7.49186,578637.73283751,0
+IFN.US,D,20140124,000000,7.42458,7.42458,7.24023,7.2562,551936.22775179,0
+IFN.US,D,20140127,000000,7.18004,7.33519,7.07307,7.15679,619099.01633568,0
+IFN.US,D,20140128,000000,7.23636,7.2441,7.18732,7.21802,484570.24908521,0
+IFN.US,D,20140129,000000,7.15017,7.22123,7.11323,7.16908,448369.60763355,0
+IFN.US,D,20140130,000000,7.26678,7.27812,7.18004,7.22804,358379.68319698,0
+IFN.US,D,20140131,000000,7.11323,7.2562,7.11323,7.22502,437895.79383966,0
+IFN.US,D,20140203,000000,7.16264,7.16264,7.05502,7.08196,628882.83047374,0
+IFN.US,D,20140204,000000,7.16908,7.30089,7.16908,7.30089,678506.7167634,0
+IFN.US,D,20140205,000000,7.282,7.34039,7.2562,7.33046,315375.34882008,0
+IFN.US,D,20140206,000000,7.30089,7.46285,7.30089,7.44339,295359.00911135,0
+IFN.US,D,20140207,000000,7.44339,7.51917,7.44339,7.4706,244513.86576216,0
+IFN.US,D,20140210,000000,7.42856,7.44017,7.3693,7.43318,489860.59920703,0
+IFN.US,D,20140211,000000,7.37602,7.50112,7.37602,7.47693,511578.65585833,0
+IFN.US,D,20140212,000000,7.46285,7.53476,7.45586,7.50896,389479.40694768,0
+IFN.US,D,20140213,000000,7.36562,7.48941,7.36562,7.46597,239764.29757919,0
+IFN.US,D,20140214,000000,7.48629,7.54487,7.47693,7.50896,231576.37221561,0
+IFN.US,D,20140218,000000,7.51113,7.54487,7.46285,7.46285,168279.48661132,0
+IFN.US,D,20140219,000000,7.4706,7.5615,7.43705,7.45586,424682.08877446,0
+IFN.US,D,20140220,000000,7.47382,7.56462,7.44735,7.53476,487581.06046681,0
+IFN.US,D,20140221,000000,7.5615,7.6593,7.5615,7.63606,898038.78517098,0
+IFN.US,D,20140224,000000,7.63275,7.72431,7.63275,7.69379,1163866.4439825,0
+IFN.US,D,20140225,000000,7.68576,7.72913,7.68104,7.71552,705937.37792713,0
+IFN.US,D,20140226,000000,7.69701,7.7468,7.69701,7.74283,937379.34836929,0
+IFN.US,D,20140227,000000,7.73877,7.82864,7.72913,7.80945,532996.16051233,0
+IFN.US,D,20140228,000000,7.83601,7.855,7.75645,7.79584,661582.67612567,0
+IFN.US,D,20140303,000000,7.7074,7.72913,7.6593,7.71232,682696.45393729,0
+IFN.US,D,20140304,000000,7.82864,7.88127,7.81748,7.86322,554872.95941574,0
+IFN.US,D,20140305,000000,7.855,7.94306,7.855,7.91594,928658.04903865,0
+IFN.US,D,20140306,000000,7.98663,8.09907,7.98663,8.06959,815344.65464116,0
+IFN.US,D,20140307,000000,8.14481,8.14481,7.99494,8.04587,556363.02002216,0
+IFN.US,D,20140310,000000,8.08225,8.09907,8.03756,8.09416,384612.36949815,0
+IFN.US,D,20140311,000000,8.09076,8.11182,8.00647,8.01062,608229.40519322,0
+IFN.US,D,20140312,000000,8.02943,8.09907,8.01714,8.09907,306883.69661416,0
+IFN.US,D,20140313,000000,8.06524,8.08565,7.96026,7.98663,440158.400073,0
+IFN.US,D,20140314,000000,7.99494,8.06959,7.97604,8.00231,275604.06497774,0
+IFN.US,D,20140317,000000,8.06278,8.13461,8.06278,8.09661,272448.2690059,0
+IFN.US,D,20140318,000000,8.09907,8.20651,8.09907,8.20141,654629.76548348,0
+IFN.US,D,20140319,000000,8.16512,8.17277,8.03756,8.04587,642367.45564921,0
+IFN.US,D,20140320,000000,8.05097,8.13045,8.03756,8.12279,230312.78388886,0
+IFN.US,D,20140321,000000,8.12279,8.18025,8.09076,8.09907,206161.73765362,0
+IFN.US,D,20140324,000000,8.20141,8.25867,8.18025,8.22088,296528.41036852,0
+IFN.US,D,20140325,000000,8.27776,8.38019,8.26472,8.34626,380277.647734,0
+IFN.US,D,20140326,000000,8.43651,8.48451,8.41742,8.4435,567454.87031756,0
+IFN.US,D,20140327,000000,8.40967,8.5362,8.40967,8.52278,225237.26494823,0
+IFN.US,D,20140328,000000,8.56823,8.71072,8.56823,8.65195,498794.61315549,0
+IFN.US,D,20140331,000000,8.70004,8.72102,8.66168,8.69466,531889.19787431,0
+IFN.US,D,20140401,000000,8.72934,8.79265,8.69466,8.77243,510786.00287949,0
+IFN.US,D,20140402,000000,8.78253,8.86239,8.7385,8.84859,750062.43260387,0
+IFN.US,D,20140403,000000,8.71517,8.71517,8.58959,8.6546,1343354.191874,0
+IFN.US,D,20140404,000000,8.5326,8.62171,8.48904,8.52278,629882.90666201,0
+IFN.US,D,20140407,000000,8.4435,8.48451,8.38709,8.41487,438145.54831631,0
+IFN.US,D,20140408,000000,8.44,8.5362,8.44,8.50142,319439.15047398,0
+IFN.US,D,20140409,000000,8.5843,8.66981,8.54149,8.65999,480104.30039267,0
+IFN.US,D,20140410,000000,8.64392,8.64836,8.48904,8.49869,576771.98223444,0
+IFN.US,D,20140411,000000,8.45474,8.47733,8.36885,8.38973,529375.77888265,0
+IFN.US,D,20140414,000000,8.45474,8.46759,8.39493,8.45124,648809.21623963,0
+IFN.US,D,20140415,000000,8.41742,8.44,8.27341,8.35241,849906.01776943,0
+IFN.US,D,20140416,000000,8.33502,8.38369,8.26661,8.34286,751756.74157467,0
+IFN.US,D,20140417,000000,8.42441,8.4934,8.42441,8.4435,543701.73799428,0
+IFN.US,D,20140421,000000,8.48904,8.48904,8.39842,8.44,494258.81787201,0
+IFN.US,D,20140422,000000,8.42441,8.42441,8.34891,8.35676,481173.16489017,0
+IFN.US,D,20140423,000000,8.35676,8.37159,8.2891,8.34891,419477.45946878,0
+IFN.US,D,20140424,000000,8.38973,8.44699,8.31593,8.43651,591553.00246876,0
+IFN.US,D,20140425,000000,8.42441,8.42441,8.34286,8.37159,373971.34719872,0
+IFN.US,D,20140428,000000,8.37159,8.38019,8.31158,8.33767,380888.27626377,0
+IFN.US,D,20140429,000000,8.31593,8.39493,8.31158,8.34286,287936.22140293,0
+IFN.US,D,20140430,000000,8.31158,8.31848,8.22513,8.28211,369030.23003153,0
+IFN.US,D,20140501,000000,8.28211,8.34891,8.26472,8.31848,249716.37850448,0
+IFN.US,D,20140502,000000,8.33767,8.39493,8.28211,8.39493,279255.13677615,0
+IFN.US,D,20140505,000000,8.3646,8.39842,8.30289,8.38369,353694.67019652,0
+IFN.US,D,20140506,000000,8.32293,8.40967,8.32293,8.34626,410688.43011057,0
+IFN.US,D,20140507,000000,8.3012,8.32717,8.26661,8.28211,502964.24297745,0
+IFN.US,D,20140508,000000,8.26472,8.28211,8.1879,8.19214,441032.54074126,0
+IFN.US,D,20140509,000000,8.40967,8.44699,8.3646,8.42006,655003.33891676,0
+IFN.US,D,20140512,000000,8.68928,8.72291,8.60564,8.70354,1021144.45996,0
+IFN.US,D,20140513,000000,8.70893,8.8587,8.70893,8.79908,966047.14081775,0
+IFN.US,D,20140514,000000,8.83205,8.84311,8.75315,8.76515,485131.13837599,0
+IFN.US,D,20140515,000000,8.79265,8.79265,8.68039,8.68578,579745.7537572,0
+IFN.US,D,20140516,000000,8.99571,9.14785,8.92664,9.14785,1809441.5514058,0
+IFN.US,D,20140519,000000,9.18943,9.25179,9.16769,9.17431,1045983.3892877,0
+IFN.US,D,20140520,000000,9.17053,9.17053,9.03918,9.07698,607146.78303387,0
+IFN.US,D,20140521,000000,9.07698,9.11099,9.02596,9.05525,531527.26553951,0
+IFN.US,D,20140522,000000,9.13462,9.16769,9.11099,9.12611,386598.76421281,0
+IFN.US,D,20140523,000000,9.20454,9.26219,9.18376,9.26219,802875.97987916,0
+IFN.US,D,20140527,000000,9.15351,9.1658,9.0354,9.10817,1253753.7150959,0
+IFN.US,D,20140528,000000,9.14785,9.15351,9.05808,9.08548,543193.76278754,0
+IFN.US,D,20140529,000000,9.05808,9.11099,9.02879,9.07225,657273.35312186,0
+IFN.US,D,20140530,000000,9.06375,9.06942,8.96972,9.00516,288691.83452295,0
+IFN.US,D,20140602,000000,9.16769,9.23572,9.13084,9.20454,669938.86827647,0
+IFN.US,D,20140603,000000,9.22155,9.30471,9.21494,9.29526,382379.39515187,0
+IFN.US,D,20140604,000000,9.26219,9.37936,9.24328,9.37274,944129.06892879,0
+IFN.US,D,20140605,000000,9.46346,9.52771,9.43133,9.52393,661554.10252028,0
+IFN.US,D,20140606,000000,9.6704,9.6704,9.63449,9.66473,611098.4068296,0
+IFN.US,D,20140609,000000,9.68551,9.72331,9.66473,9.71481,260318.24438172,0
+IFN.US,D,20140610,000000,9.74602,9.77808,9.71481,9.76862,665529.008513,0
+IFN.US,D,20140611,000000,9.72331,9.72331,9.57496,9.68078,411391.12914655,0
+IFN.US,D,20140612,000000,9.73276,9.76492,9.60897,9.6496,429535.36856214,0
+IFN.US,D,20140613,000000,9.47951,9.6033,9.44455,9.57212,649505.56558553,0
+IFN.US,D,20140616,000000,9.56078,9.57023,9.46346,9.49464,213173.91206994,0
+IFN.US,D,20140617,000000,9.53338,9.5863,9.52109,9.57023,408371.85151152,0
+IFN.US,D,20140618,000000,9.47102,9.62882,9.44455,9.62409,343789.15366517,0
+IFN.US,D,20140619,000000,9.557,9.59008,9.43699,9.45968,408633.24708666,0
+IFN.US,D,20140620,000000,9.48329,9.51542,9.43983,9.46346,215830.1990885,0
+IFN.US,D,20140623,000000,9.47951,9.52109,9.44644,9.50409,265996.98388035,0
+IFN.US,D,20140624,000000,9.54472,9.557,9.46346,9.47479,261913.07487453,0
+IFN.US,D,20140625,000000,9.44928,9.51542,9.40959,9.49842,130221.56081002,0
+IFN.US,D,20140626,000000,9.43133,9.47102,9.37747,9.40676,229963.55093423,0
+IFN.US,D,20140627,000000,9.41526,9.48802,9.41526,9.48329,254087.08184577,0
+IFN.US,D,20140630,000000,9.56078,9.5863,9.50409,9.57496,198832.0787331,0
+IFN.US,D,20140701,000000,9.71197,9.76862,9.65905,9.75264,821849.91213241,0
+IFN.US,D,20140702,000000,9.84141,9.95006,9.83673,9.9331,481853.64001086,0
+IFN.US,D,20140703,000000,9.9255,9.9255,9.87357,9.92082,172295.66558957,0
+IFN.US,D,20140707,000000,9.92082,9.95951,9.88964,9.92268,299421.75248355,0
+IFN.US,D,20140708,000000,9.75732,9.75732,9.62409,9.68078,783968.71937179,0
+IFN.US,D,20140709,000000,9.677,9.73276,9.65905,9.70725,264015.88057409,0
+IFN.US,D,20140710,000000,9.59952,9.66662,9.43133,9.65527,171965.4817052,0
+IFN.US,D,20140711,000000,9.54472,9.57212,9.49842,9.52109,218491.77751545,0
+IFN.US,D,20140714,000000,9.52771,9.59952,9.52771,9.5863,266866.89142188,0
+IFN.US,D,20140715,000000,9.62031,9.64582,9.57496,9.57496,189141.39338294,0
+IFN.US,D,20140716,000000,9.59574,9.6411,9.57023,9.58157,302907.73233978,0
+IFN.US,D,20140717,000000,9.5485,9.67418,9.47102,9.47762,240691.35233147,0
+IFN.US,D,20140718,000000,9.5485,9.63921,9.5485,9.60519,130837.48074819,0
+IFN.US,D,20140721,000000,9.60897,9.6496,9.57212,9.63732,145160.26501477,0
+IFN.US,D,20140722,000000,9.72709,9.76492,9.72331,9.73937,252756.82177312,0
+IFN.US,D,20140723,000000,9.76862,9.77437,9.69024,9.71481,172185.60429478,0
+IFN.US,D,20140724,000000,9.73087,9.74884,9.69685,9.73937,259777.46244288,0
+IFN.US,D,20140725,000000,9.67418,9.73937,9.66473,9.70347,308193.84933486,0
+IFN.US,D,20140728,000000,9.72331,9.74032,9.6496,9.74032,128772.77318915,0
+IFN.US,D,20140729,000000,9.76492,9.78383,9.69969,9.74032,248196.686011,0
+IFN.US,D,20140730,000000,9.73937,9.76492,9.71858,9.73937,156584.41575792,0
+IFN.US,D,20140731,000000,9.62409,9.71858,9.50692,9.54472,306375.72140742,0
+IFN.US,D,20140801,000000,9.49842,9.60519,9.47102,9.5863,537523.48954235,0
+IFN.US,D,20140804,000000,9.61181,9.6496,9.50409,9.58157,476434.179524,0
+IFN.US,D,20140805,000000,9.54472,9.59952,9.54472,9.57212,201138.07451535,0
+IFN.US,D,20140806,000000,9.47479,9.55323,9.43699,9.50692,347494.1978293,0
+IFN.US,D,20140807,000000,9.50692,9.54188,9.3992,9.3992,218188.05067309,0
+IFN.US,D,20140808,000000,9.35667,9.43699,9.28864,9.40676,267907.18231401,0
+IFN.US,D,20140811,000000,9.43983,9.51542,9.37747,9.48802,243171.96459104,0
+IFN.US,D,20140812,000000,9.48802,9.51542,9.46629,9.5107,101989.78041401,0
+IFN.US,D,20140813,000000,9.51542,9.58157,9.49936,9.57212,231779.56229831,0
+IFN.US,D,20140814,000000,9.63921,9.69307,9.60897,9.6496,215805.85860983,0
+IFN.US,D,20140815,000000,9.65905,9.677,9.59574,9.6496,198821.49591629,0
+IFN.US,D,20140818,000000,9.74884,9.80555,9.73276,9.76015,202305.35920916,0
+IFN.US,D,20140819,000000,9.74032,9.79513,9.74032,9.77808,121573.28291535,0
+IFN.US,D,20140820,000000,9.76015,9.80838,9.73937,9.76015,132403.73763563,0
+IFN.US,D,20140821,000000,9.76015,9.80175,9.71858,9.77155,122087.60781217,0
+IFN.US,D,20140822,000000,9.76492,9.77808,9.74032,9.74032,144720.0198356,0
+IFN.US,D,20140825,000000,9.76015,9.77808,9.73276,9.76862,111936.5699309,0
+IFN.US,D,20140826,000000,9.78753,9.79513,9.75732,9.78753,488383.23798077,0
+IFN.US,D,20140827,000000,9.81306,9.86597,9.80838,9.84804,331845.38661681,0
+IFN.US,D,20140828,000000,9.82533,9.84804,9.80555,9.80555,211074.28121543,0
+IFN.US,D,20140829,000000,9.83196,9.86977,9.80838,9.84141,248581.90054277,0
+IFN.US,D,20140902,000000,9.9255,10.0011,9.9028,9.92082,339651.27229365,0
+IFN.US,D,20140903,000000,10.0276,10.1419,10.0059,10.089,852724.22188513,0
+IFN.US,D,20140904,000000,10.089,10.1495,10.0502,10.1136,493902.17694562,0
+IFN.US,D,20140905,000000,10.1636,10.3535,10.1627,10.3535,519199.34224105,0
+IFN.US,D,20140908,000000,10.3763,10.4897,10.3375,10.4452,1070029.6656365,0
+IFN.US,D,20140909,000000,10.466,10.466,10.312,10.4103,412526.66538994,0
+IFN.US,D,20140910,000000,10.3573,10.4141,10.312,10.398,336225.61449323,0
+IFN.US,D,20140911,000000,10.3346,10.4056,10.2733,10.3791,156307.14595757,0
+IFN.US,D,20140912,000000,10.3952,10.3952,10.296,10.3149,171912.56762116,0
+IFN.US,D,20140915,000000,10.3063,10.3573,10.2477,10.262,148326.64380342,0
+IFN.US,D,20140916,000000,10.1089,10.1901,10.0134,10.1523,278433.91019193,0
+IFN.US,D,20140917,000000,10.2071,10.2666,10.1041,10.1457,179522.67118707,0
+IFN.US,D,20140918,000000,10.3914,10.5199,10.2733,10.5199,365526.25938674,0
+IFN.US,D,20140919,000000,10.5284,10.5284,10.3914,10.4557,157023.60265541,0
+IFN.US,D,20140922,000000,10.3573,10.4557,10.3262,10.3876,288434.67207453,0
+IFN.US,D,20140923,000000,10.3149,10.4028,10.2477,10.3375,249305.76521237,0
+IFN.US,D,20140924,000000,10.3346,10.4802,10.3205,10.4499,106347.78437513,0
+IFN.US,D,20140925,000000,10.3149,10.3149,10.2364,10.262,256558.1695702,0
+IFN.US,D,20140926,000000,10.3233,10.4348,10.2789,10.399,366682.96126374,0
+IFN.US,D,20140929,000000,10.346,10.346,10.2232,10.3149,344708.8004457,0
+IFN.US,D,20140930,000000,10.3413,10.3725,10.2364,10.2874,163509.81107641,0
+IFN.US,D,20141001,000000,10.262,10.2789,9.99731,10.0455,441698.19991841,0
+IFN.US,D,20141002,000000,10.0341,10.1107,9.91517,10.0502,369870.50568601,0
+IFN.US,D,20141003,000000,10.1164,10.1372,10.0172,10.0909,194014.78052256,0
+IFN.US,D,20141006,000000,10.056,10.1749,10.056,10.1409,325173.97890168,0
+IFN.US,D,20141007,000000,10.0909,10.0909,9.95103,9.98124,446976.90894175,0
+IFN.US,D,20141008,000000,9.99351,10.053,9.86314,10.0219,336700.78296785,0
+IFN.US,D,20141009,000000,10.0691,10.0691,9.96233,9.98124,373361.77695063,0
+IFN.US,D,20141010,000000,9.98124,10.0436,9.85651,9.8953,382106.35847825,0
+IFN.US,D,20141013,000000,9.97091,10.0805,9.94918,10.0502,358691.87629278,0
+IFN.US,D,20141014,000000,10.0219,10.0834,9.84239,9.84239,446534.54719921,0
+IFN.US,D,20141015,000000,9.71575,9.81968,9.50409,9.74884,912066.30884865,0
+IFN.US,D,20141016,000000,9.49842,9.80361,9.38975,9.7621,697037.22899245,0
+IFN.US,D,20141017,000000,9.86031,9.87639,9.73465,9.81968,331789.29768773,0
+IFN.US,D,20141020,000000,9.84239,9.9444,9.82348,9.88399,259053.59777328,0
+IFN.US,D,20141021,000000,9.8953,10.0663,9.87162,10.0257,217899.13977426,0
+IFN.US,D,20141022,000000,10.0257,10.0455,10.0115,10.0115,208759.81917974,0
+IFN.US,D,20141023,000000,10.053,10.157,10.0455,10.157,373711.00990527,0
+IFN.US,D,20141024,000000,10.1334,10.1693,10.056,10.1627,120116.02904102,0
+IFN.US,D,20141027,000000,10.0663,10.0834,9.99351,10.0502,258902.26349295,0
+IFN.US,D,20141028,000000,10.0739,10.1986,10.0739,10.1665,232828.31944388,0
+IFN.US,D,20141029,000000,10.1844,10.2279,10.1315,10.1447,277341.76349744,0
+IFN.US,D,20141030,000000,10.2175,10.3063,10.2175,10.3016,132293.67634082,0
+IFN.US,D,20141031,000000,10.4348,10.5284,10.4225,10.5161,513149.14587249,0
+IFN.US,D,20141103,000000,10.5161,10.5398,10.4623,10.5161,287947.86250141,0
+IFN.US,D,20141104,000000,10.4972,10.5398,10.4245,10.4802,162477.98643773,0
+IFN.US,D,20141105,000000,10.4575,10.4746,10.4103,10.4452,276487.73018112,0
+IFN.US,D,20141106,000000,10.4245,10.5482,10.4103,10.5237,293547.23087399,0
+IFN.US,D,20141107,000000,10.5019,10.6191,10.5019,10.6134,435303.00372195,0
+IFN.US,D,20141110,000000,10.6531,10.6531,10.5813,10.6257,248675.02933067,0
+IFN.US,D,20141111,000000,10.6683,10.6947,10.638,10.6748,342845.166406,0
+IFN.US,D,20141112,000000,10.6342,10.7996,10.5898,10.7797,400480.24501854,0
+IFN.US,D,20141113,000000,10.7854,10.7967,10.7146,10.759,337780.23028217,0
+IFN.US,D,20141114,000000,10.759,10.7996,10.7098,10.7854,321170.4993036,0
+IFN.US,D,20141117,000000,10.8043,10.8846,10.7741,10.8091,445169.36383111,0
+IFN.US,D,20141118,000000,10.7769,10.8695,10.7769,10.7967,246156.3189306,0
+IFN.US,D,20141119,000000,10.7098,10.7854,10.6834,10.7146,169685.94296497,0
+IFN.US,D,20141120,000000,10.6947,10.8128,10.6531,10.723,121149.97024307,0
+IFN.US,D,20141121,000000,10.9026,10.9026,10.7939,10.8771,271443.95969091,0
+IFN.US,D,20141124,000000,10.86,10.9338,10.827,10.894,312430.1509027,0
+IFN.US,D,20141125,000000,10.8846,10.8846,10.7363,10.8648,540841.20261134,0
+IFN.US,D,20141126,000000,10.9121,10.9555,10.8449,10.9224,144207.81150214,0
+IFN.US,D,20141128,000000,10.9744,10.9744,10.9121,10.9716,115531.55280024,0
+IFN.US,D,20141201,000000,10.8978,10.9243,10.8449,10.9073,260012.400976,0
+IFN.US,D,20141202,000000,10.947,10.9867,10.9149,10.9555,319681.49697886,0
+IFN.US,D,20141203,000000,10.9744,10.9933,10.964,10.9933,206642.19753667,0
+IFN.US,D,20141204,000000,11.0282,11.1823,10.9895,11.1,312261.88411547,0
+IFN.US,D,20141205,000000,11.0519,11.0519,10.9744,11.0169,284825.93154334,0
+IFN.US,D,20141208,000000,10.947,11.0282,10.8166,10.8393,215788.92610294,0
+IFN.US,D,20141209,000000,10.6834,10.7098,10.6285,10.6625,280629.84467937,0
+IFN.US,D,20141210,000000,10.6947,10.8043,10.6134,10.6257,285005.83942907,0
+IFN.US,D,20141211,000000,10.5558,10.7023,10.5558,10.6087,289678.15304935,0
+IFN.US,D,20141212,000000,10.4557,10.5284,10.4452,10.4452,184019.31004836,0
+IFN.US,D,20141215,000000,10.4028,10.4575,10.2515,10.2666,346184.0451086,0
+IFN.US,D,20141216,000000,10.0455,10.1618,9.93213,10.0691,785204.79237485,0
+IFN.US,D,20141217,000000,10.0805,10.2704,10.0115,10.1627,534764.54920077,0
+IFN.US,D,20141218,000000,10.3413,10.723,10.2582,10.6134,436671.36193509,0
+IFN.US,D,20141219,000000,10.5784,10.6021,10.5057,10.5784,189194.30746697,0
+IFN.US,D,20141222,000000,10.6087,10.6087,10.4282,10.5133,283766.59158097,0
+IFN.US,D,20141223,000000,10.5019,10.5161,10.3763,10.4169,220229.47603516,0
+IFN.US,D,20141224,000000,10.3592,10.4623,10.3489,10.4103,182300.66059891,0
+IFN.US,D,20141226,000000,10.4065,10.4897,10.3545,10.3592,120019.72540809,0
+IFN.US,D,20141229,000000,10.3829,10.5784,10.3753,10.4811,328244.05405739,0
+IFN.US,D,20141230,000000,10.4811,10.6134,10.3469,10.3876,388599.97487102,0
+IFN.US,D,20141231,000000,10.3876,10.5784,10.3876,10.4499,222974.65871489,0
+IFN.US,D,20150102,000000,10.5983,10.7221,10.5851,10.6617,195682.63245134,0
+IFN.US,D,20150105,000000,10.6748,10.7154,10.5784,10.6106,386487.64463634,0
+IFN.US,D,20150106,000000,10.3829,10.4726,10.3149,10.3678,386713.05863433,0
+IFN.US,D,20150107,000000,10.4028,10.5473,10.3564,10.4726,336755.81361526,0
+IFN.US,D,20150108,000000,10.6995,10.9347,10.6834,10.8421,525969.17015248,0
+IFN.US,D,20150109,000000,10.8922,10.9243,10.7504,10.7759,367103.09909098,0
+IFN.US,D,20150112,000000,10.8695,10.999,10.8204,10.9904,417197.92072855,0
+IFN.US,D,20150113,000000,11.0774,11.2134,11.0037,11.1436,610974.58787296,0
+IFN.US,D,20150114,000000,11.0869,11.1436,10.9536,11.0103,253335.70185247,0
+IFN.US,D,20150115,000000,11.2371,11.4846,11.2172,11.4289,536843.01442167,0
+IFN.US,D,20150116,000000,11.461,11.5329,11.4025,11.5262,385520.37518018,0
+IFN.US,D,20150120,000000,11.6689,11.6869,11.5687,11.6169,411790.10134018,0
+IFN.US,D,20150121,000000,11.6131,11.7086,11.6085,11.6992,357851.60063831,0
+IFN.US,D,20150122,000000,11.7143,11.8589,11.702,11.8541,469680.22583778,0
+IFN.US,D,20150123,000000,11.7879,12.1007,11.7879,12.0431,630631.11181026,0
+IFN.US,D,20150126,000000,12.062,12.062,11.9609,11.9977,410361.42107124,0
+IFN.US,D,20150127,000000,11.9836,12.062,11.9609,12.0195,564270.50074035,0
+IFN.US,D,20150128,000000,12.1225,12.1839,11.9401,11.9883,307951.50282999,0
+IFN.US,D,20150129,000000,12.0554,12.0554,11.9458,12.0062,387397.76688175,0
+IFN.US,D,20150130,000000,11.9052,11.9052,11.6869,11.7312,295084.91415605,0
+IFN.US,D,20150202,000000,11.9136,11.9552,11.7927,11.8598,331635.84684403,0
+IFN.US,D,20150203,000000,11.8598,11.908,11.7275,11.9052,471366.06855513,0
+IFN.US,D,20150204,000000,11.7851,11.8125,11.632,11.7086,199423.65819261,0
+IFN.US,D,20150205,000000,11.7388,11.7388,11.6642,11.6964,167604.30289903,0
+IFN.US,D,20150206,000000,11.6642,11.6964,11.632,11.6642,169983.32011724,0
+IFN.US,D,20150209,000000,11.5177,11.5687,11.4194,11.4289,666978.85441555,0
+IFN.US,D,20150210,000000,11.4979,11.5329,11.3467,11.4884,579534.09742106,0
+IFN.US,D,20150211,000000,11.5177,11.5753,11.4998,11.5329,175608.08725016,0
+IFN.US,D,20150212,000000,11.6085,11.6547,11.6085,11.6274,356347.78237003,0
+IFN.US,D,20150213,000000,11.6992,11.8541,11.6368,11.7927,229177.24764546,0
+IFN.US,D,20150217,000000,11.7879,11.8173,11.7247,11.7662,131712.67969813,0
+IFN.US,D,20150218,000000,11.7804,11.8173,11.6585,11.6689,258302.21777999,0
+IFN.US,D,20150219,000000,11.7993,11.8211,11.7388,11.8211,226814.10465246,0
+IFN.US,D,20150220,000000,11.7388,11.7804,11.6585,11.7804,368049.20291353,0
+IFN.US,D,20150223,000000,11.6869,11.7275,11.6585,11.702,204353.13426131,0
+IFN.US,D,20150224,000000,11.6992,11.8277,11.6992,11.8277,192628.43152084,0
+IFN.US,D,20150225,000000,11.8125,11.9014,11.7851,11.8541,336969.58651476,0
+IFN.US,D,20150226,000000,11.8437,11.8645,11.8068,11.8598,219524.66043581,0
+IFN.US,D,20150227,000000,11.9609,12.0582,11.9609,12.0384,368664.06457001,0
+IFN.US,D,20150302,000000,12.062,12.1055,12.0498,12.1055,319166.11380035,0
+IFN.US,D,20150303,000000,12.114,12.2094,12.1073,12.2094,351036.2666146,0
+IFN.US,D,20150304,000000,12.096,12.1725,12.0498,12.1556,400191.33411971,0
+IFN.US,D,20150305,000000,12.0498,12.1687,12.0233,12.1357,306073.05284674,0
+IFN.US,D,20150306,000000,12.0884,12.1121,11.9571,11.978,285818.59975985,0
+IFN.US,D,20150309,000000,11.9297,11.9401,11.8125,11.908,323858.53477257,0
+IFN.US,D,20150310,000000,11.8173,11.8173,11.6463,11.7199,386607.23046626,0
+IFN.US,D,20150311,000000,11.7086,11.7804,11.6992,11.7455,189475.81039404,0
+IFN.US,D,20150312,000000,11.8901,11.9052,11.7993,11.8068,334482.62456511,0
+IFN.US,D,20150313,000000,11.6783,11.7521,11.6085,11.6689,435516.77662145,0
+IFN.US,D,20150316,000000,11.7388,11.7388,11.5773,11.599,374009.44533922,0
+IFN.US,D,20150317,000000,11.599,11.7455,11.5518,11.7143,181318.57519921,0
+IFN.US,D,20150318,000000,11.6547,11.9014,11.5602,11.8249,151184.0043413,0
+IFN.US,D,20150319,000000,11.6463,11.6463,11.4979,11.5073,352513.62784086,0
+IFN.US,D,20150320,000000,11.6585,11.7388,11.461,11.6169,330775.46383763,0
+IFN.US,D,20150323,000000,11.5811,11.5811,11.4979,11.5206,276925.85879692,0
+IFN.US,D,20150324,000000,11.5687,11.5687,11.4677,11.4799,152912.17832589,0
+IFN.US,D,20150325,000000,11.461,11.5347,11.3335,11.4846,571878.48774289,0
+IFN.US,D,20150326,000000,11.3467,11.4156,11.2947,11.3335,303604.08168567,0
+IFN.US,D,20150327,000000,11.3741,11.3836,11.1842,11.2692,276676.10432028,0
+IFN.US,D,20150330,000000,11.3685,11.4289,11.3278,11.3467,413285.453355,0
+IFN.US,D,20150331,000000,11.3278,11.4922,11.2617,11.4478,379002.41830876,0
+IFN.US,D,20150401,000000,11.4979,11.5347,11.4677,11.5177,207016.82925163,0
+IFN.US,D,20150402,000000,11.5177,11.5564,11.4979,11.5206,126732.40610875,0
+IFN.US,D,20150406,000000,11.4572,11.5886,11.4572,11.5687,132409.02904403,0
+IFN.US,D,20150407,000000,11.6085,11.6736,11.5811,11.667,186344.35490086,0
+IFN.US,D,20150408,000000,11.735,11.7644,11.6689,11.7388,287791.23681267,0
+IFN.US,D,20150409,000000,11.7738,11.8211,11.702,11.7738,94008.21997818,0
+IFN.US,D,20150410,000000,11.7606,11.8173,11.7067,11.7955,286065.17939145,0
+IFN.US,D,20150413,000000,11.7927,11.8211,11.7388,11.7388,207016.82925163,0
+IFN.US,D,20150414,000000,11.7738,11.8211,11.7247,11.803,175641.95226394,0
+IFN.US,D,20150415,000000,11.7388,11.803,11.7086,11.803,160868.34000139,0
+IFN.US,D,20150416,000000,11.7955,11.7955,11.5811,11.6736,355423.90246278,0
+IFN.US,D,20150417,000000,11.5518,11.5602,11.3685,11.3836,239376.96648405,0
+IFN.US,D,20150420,000000,11.2012,11.2806,11.136,11.1436,407029.9503404,0
+IFN.US,D,20150421,000000,11.1312,11.1312,11.0529,11.0529,250139.69117676,0
+IFN.US,D,20150422,000000,11.0925,11.1,10.9744,11.0802,498608.35557969,0
+IFN.US,D,20150423,000000,11.0056,11.0386,10.9536,11.0056,265808.60974118,0
+IFN.US,D,20150424,000000,10.8723,10.8818,10.6796,10.6862,573220.38891401,0
+IFN.US,D,20150427,000000,10.6257,10.6862,10.5653,10.6087,518275.4623338,0
+IFN.US,D,20150428,000000,10.6617,10.6617,10.5312,10.5595,394758.11597101,0
+IFN.US,D,20150429,000000,10.5247,10.6106,10.4632,10.4632,585469.99936811,0
+IFN.US,D,20150430,000000,10.4273,10.4632,10.3224,10.3356,208250.78569133,0
+IFN.US,D,20150501,000000,10.3564,10.6257,10.3224,10.5851,296936.90709727,0
+IFN.US,D,20150504,000000,10.707,10.8033,10.6748,10.8033,795202.37941242,0
+IFN.US,D,20150505,000000,10.7684,10.7684,10.7032,10.7646,463434.2473583,0
+IFN.US,D,20150506,000000,10.5416,10.5595,10.4452,10.5473,599697.53828342,0
+IFN.US,D,20150507,000000,10.4849,10.5171,10.2893,10.4519,494772.08448715,0
+IFN.US,D,20150508,000000,10.5889,10.6106,10.5511,10.5747,244809.12635108,0
+IFN.US,D,20150511,000000,10.7154,10.7259,10.6087,10.6569,409828.04710416,0
+IFN.US,D,20150512,000000,10.4632,10.5171,10.3611,10.4915,247323.60362441,0
+IFN.US,D,20150513,000000,10.5851,10.6617,10.4557,10.5171,311754.96719042,0
+IFN.US,D,20150514,000000,10.6862,10.6995,10.6134,10.6862,135124.5798367,0
+IFN.US,D,20150515,000000,10.6436,10.7958,10.6436,10.7684,313430.22709096,0
+IFN.US,D,20150518,000000,10.9167,10.9167,10.8033,10.8365,139928.12038539,0
+IFN.US,D,20150519,000000,10.8856,10.8856,10.8289,10.8572,110426.40197255,0
+IFN.US,D,20150520,000000,10.9016,11.0056,10.8289,10.9706,395006.81216597,0
+IFN.US,D,20150521,000000,10.9385,11.0103,10.9073,10.963,471837.00390304,0
+IFN.US,D,20150522,000000,11.0141,11.066,10.9536,10.9574,120553.09937516,0
+IFN.US,D,20150526,000000,10.8242,10.8242,10.6862,10.7882,280993.89357754,0
+IFN.US,D,20150527,000000,10.7646,10.7986,10.7476,10.7684,120305.46146187,0
+IFN.US,D,20150528,000000,10.7476,10.8204,10.7325,10.7325,186658.66456002,0
+IFN.US,D,20150529,000000,10.844,10.929,10.8128,10.8648,208990.52458614,0
+IFN.US,D,20150601,000000,10.9215,10.9574,10.8922,10.9385,269345.38711809,0
+IFN.US,D,20150602,000000,10.7552,10.9073,10.7353,10.8894,138883.59636654,0
+IFN.US,D,20150603,000000,10.7552,10.8242,10.7126,10.741,279150.36688976,0
+IFN.US,D,20150604,000000,10.6748,10.7259,10.6512,10.6796,166500.51510607,0
+IFN.US,D,20150605,000000,10.6748,10.7325,10.6257,10.6436,119564.66428538,0
+IFN.US,D,20150608,000000,10.57,10.5747,10.5416,10.5558,117095.69312431,0
+IFN.US,D,20150609,000000,10.5171,10.5171,10.3829,10.4679,542099.4995297,0
+IFN.US,D,20150610,000000,10.5889,10.6862,10.5247,10.5983,347522.77143468,0
+IFN.US,D,20150611,000000,10.3678,10.4811,10.3611,10.431,235081.40114209,0
+IFN.US,D,20150612,000000,10.4074,10.4557,10.3564,10.3678,97825.442000461,0
+IFN.US,D,20150615,000000,10.3753,10.4585,10.3753,10.4273,107710.85117987,0
+IFN.US,D,20150616,000000,10.4557,10.4557,10.3829,10.3876,206272.8572301,0
+IFN.US,D,20150617,000000,10.4774,10.5813,10.4074,10.5511,144022.61220801,0
+IFN.US,D,20150618,000000,10.6106,10.6456,10.5889,10.6351,168230.80565401,0
+IFN.US,D,20150619,000000,10.6711,10.7684,10.4953,10.5416,689716.03632537,0
+IFN.US,D,20150622,000000,10.6655,10.7835,10.6655,10.759,171685.03705981,0
+IFN.US,D,20150623,000000,10.7882,10.8534,10.759,10.8242,309785.50498264,0
+IFN.US,D,20150624,000000,10.7779,10.8128,10.7221,10.7552,145501.03171595,0
+IFN.US,D,20150625,000000,10.8091,10.8091,10.7646,10.7684,269271.30740044,0
+IFN.US,D,20150626,000000,10.7552,10.8091,10.7353,10.7882,409581.46747255,0
+IFN.US,D,20150629,000000,10.6229,10.6711,10.5473,10.6182,137357.55418298,0
+IFN.US,D,20150630,000000,10.7259,10.7646,10.7221,10.7221,169391.74065774,0
+IFN.US,D,20150701,000000,10.8128,10.8695,10.7476,10.8166,163043.10885522,0
+IFN.US,D,20150702,000000,10.8534,10.8695,10.8128,10.8365,115367.51913973,0
+IFN.US,D,20150706,000000,10.8166,10.8818,10.7353,10.8534,163538.38468179,0
+IFN.US,D,20150707,000000,10.8695,10.9073,10.7835,10.8723,252714.4905059,0
+IFN.US,D,20150708,000000,10.7835,10.8204,10.5927,10.6947,893022.53000447,0
+IFN.US,D,20150709,000000,10.7476,10.8204,10.6834,10.7684,428107.74657488,0
+IFN.US,D,20150710,000000,10.9073,10.9073,10.7958,10.8487,115609.86564461,0
+IFN.US,D,20150713,000000,10.8922,10.9215,10.8534,10.9215,414274.94672646,0
+IFN.US,D,20150714,000000,10.9678,11.0802,10.929,11.0585,337329.40228619,0
+IFN.US,D,20150715,000000,11.0424,11.3637,11.0424,11.3231,742030.07464737,0
+IFN.US,D,20150716,000000,11.4355,11.4705,11.3136,11.4232,367587.79210074,0
+IFN.US,D,20150717,000000,11.3959,11.4979,11.3741,11.4572,277909.0024783,0
+IFN.US,D,20150720,000000,11.4572,11.5347,11.4194,11.4922,322375.88213791,0
+IFN.US,D,20150721,000000,11.4922,11.599,11.3335,11.359,188983.70941252,0
+IFN.US,D,20150722,000000,11.3637,11.4194,11.308,11.3184,329299.16089305,0
+IFN.US,D,20150723,000000,11.3013,11.3467,11.2201,11.2872,134629.30401013,0
+IFN.US,D,20150724,000000,11.2201,11.2664,11.1529,11.2059,124502.60660753,0
+IFN.US,D,20150727,000000,11.0774,11.1123,10.929,11.1076,607453.68472127,0
+IFN.US,D,20150728,000000,11.0925,11.0925,10.929,10.929,176134.05324547,0
+IFN.US,D,20150729,000000,10.999,11.0925,10.9942,11.031,243569.87850297,0
+IFN.US,D,20150730,000000,11.0264,11.1748,11.0264,11.1634,217389.04800416,0
+IFN.US,D,20150731,000000,11.1965,11.359,11.1748,11.3061,393523.10124963,0
+IFN.US,D,20150803,000000,11.2947,11.3061,11.2134,11.3061,102718.93649202,0
+IFN.US,D,20150804,000000,11.2617,11.3335,11.2617,11.2872,257410.08632316,0
+IFN.US,D,20150805,000000,11.3136,11.359,11.2342,11.2531,168970.54454882,0
+IFN.US,D,20150806,000000,11.2768,11.3467,11.1927,11.2589,277047.56119021,0
+IFN.US,D,20150807,000000,11.2305,11.3278,11.1842,11.2012,92143.527656787,0
+IFN.US,D,20150810,000000,11.1748,11.308,11.1312,11.2806,103014.19708092,0
+IFN.US,D,20150811,000000,11.0963,11.1312,10.9706,10.9744,236165.08158313,0
+IFN.US,D,20150812,000000,10.8421,10.8487,10.6541,10.6834,513580.92479822,0
+IFN.US,D,20150813,000000,10.6456,10.8317,10.6285,10.8128,344116.16270452,0
+IFN.US,D,20150814,000000,10.8856,10.9479,10.759,10.8091,236164.02330144,0
+IFN.US,D,20150817,000000,10.7192,10.8289,10.6617,10.7476,225788.62970387,0
+IFN.US,D,20150818,000000,10.6617,10.7259,10.5473,10.5511,206761.78336658,0
+IFN.US,D,20150819,000000,10.6389,10.6711,10.5275,10.5784,242091.45899504,0
+IFN.US,D,20150820,000000,10.431,10.4774,10.1485,10.1485,645746.54905568,0
+IFN.US,D,20150821,000000,10.054,10.1391,9.93973,10.088,537545.71345765,0
+IFN.US,D,20150824,000000,8.09567,9.71953,8.09567,9.46913,737984.26378206,0
+IFN.US,D,20150825,000000,9.918,9.97091,9.69496,9.69496,645254.44807416,0
+IFN.US,D,20150826,000000,9.76395,10.088,9.59008,9.85281,703301.1982605,0
+IFN.US,D,20150827,000000,9.96146,10.0796,9.84521,9.95386,303604.08168567,0
+IFN.US,D,20150828,000000,9.88302,10.0465,9.88302,10.0465,204543.62496384,0
+IFN.US,D,20150831,000000,9.93973,9.96711,9.84239,9.87357,278164.04836335,0
+IFN.US,D,20150901,000000,9.6496,9.7847,9.57212,9.74315,391543.05622505,0
+IFN.US,D,20150902,000000,9.7847,9.84521,9.74315,9.84239,257906.4204314,0
+IFN.US,D,20150903,000000,9.98124,10.0578,9.91517,10.0115,429342.76129625,0
+IFN.US,D,20150904,000000,9.7847,9.82251,9.65905,9.76015,406123.00294003,0
+IFN.US,D,20150908,000000,9.90095,9.90095,9.76862,9.80458,105237.64689208,0
+IFN.US,D,20150909,000000,9.87639,9.95766,9.81121,9.81686,335721.87241321,0
+IFN.US,D,20150910,000000,9.83196,9.86509,9.77437,9.82533,186600.45906758,0
+IFN.US,D,20150911,000000,9.84521,9.90095,9.7923,9.87357,92881.149988235,0
+IFN.US,D,20150914,000000,9.88487,9.90377,9.76395,9.81121,108943.74933789,0
+IFN.US,D,20150915,000000,9.80458,9.86977,9.7847,9.7961,137598.84240617,0
+IFN.US,D,20150916,000000,9.7961,9.95386,9.76015,9.91517,291747.09373512,0
+IFN.US,D,20150917,000000,9.89052,10.2893,9.83196,9.9558,218647.34492251,0
+IFN.US,D,20150918,000000,9.87542,10.1013,9.84521,9.94918,233085.48189229,0
+IFN.US,D,20150921,000000,10.0408,10.089,9.98884,10.054,410511.69706989,0
+IFN.US,D,20150922,000000,9.82913,9.86129,9.77437,9.85564,315478.00214311,0
+IFN.US,D,20150923,000000,9.85846,9.98124,9.84989,9.87542,210966.336484,0
+IFN.US,D,20150924,000000,9.80741,9.87074,9.77155,9.78003,243777.30171239,0
+IFN.US,D,20150925,000000,9.84521,9.93593,9.7885,9.81218,406374.87398004,0
+IFN.US,D,20150928,000000,9.71103,9.74972,9.33494,9.44928,496325.64199442,0
+IFN.US,D,20150929,000000,9.52204,9.7885,9.52204,9.7469,333950.30887972,0
+IFN.US,D,20150930,000000,9.92082,10.0748,9.85564,10.021,378426.71307446,0
+IFN.US,D,20151001,000000,9.9558,10.0408,9.92745,9.98601,273189.06618239,0
+IFN.US,D,20151002,000000,9.97841,10.1882,9.96613,10.1419,187631.22542459,0
+IFN.US,D,20151005,000000,10.1419,10.3942,10.1419,10.381,210279.51167323,0
+IFN.US,D,20151006,000000,10.4103,10.4434,10.3592,10.431,163813.53791878,0
+IFN.US,D,20151007,000000,10.4754,10.5312,10.431,10.4716,71943.046935604,0
+IFN.US,D,20151008,000000,10.3942,10.4225,10.3592,10.381,252281.65329849,0
+IFN.US,D,20151009,000000,10.4103,10.4754,10.3942,10.4056,204159.46871374,0
+IFN.US,D,20151012,000000,10.363,10.4754,10.3309,10.4376,221178.75470275,0
+IFN.US,D,20151013,000000,10.3847,10.4877,10.3573,10.363,353877.75292728,0
+IFN.US,D,20151014,000000,10.3847,10.397,10.2799,10.294,216799.58510802,0
+IFN.US,D,20151015,000000,10.4103,10.4811,10.3687,10.4056,177425.15689592,0
+IFN.US,D,20151016,000000,10.4434,10.484,10.431,10.4679,209750.37083288,0
+IFN.US,D,20151019,000000,10.4623,10.5312,10.415,10.4481,166565.07028859,0
+IFN.US,D,20151020,000000,10.4245,10.484,10.397,10.4754,254260.64004139,0
+IFN.US,D,20151021,000000,10.4679,10.4679,10.3573,10.3772,221904.7359357,0
+IFN.US,D,20151022,000000,10.4481,10.6881,10.4481,10.5945,236971.49222381,0
+IFN.US,D,20151023,000000,10.6106,10.6814,10.5945,10.604,226766.48197684,0
+IFN.US,D,20151026,000000,10.5378,10.5378,10.4519,10.4716,218014.49247745,0
+IFN.US,D,20151027,000000,10.433,10.4623,10.415,10.4481,237218.07185542,0
+IFN.US,D,20151028,000000,10.4169,10.4905,10.3111,10.3725,270270.32530701,0
+IFN.US,D,20151029,000000,10.3149,10.3573,10.2487,10.2817,141208.64121904,0
+IFN.US,D,20151030,000000,10.3035,10.3035,10.1542,10.1542,247908.83339384,0
+IFN.US,D,20151102,000000,10.1419,10.262,10.0805,10.1797,258469.42628554,0
+IFN.US,D,20151103,000000,10.1854,10.2459,10.122,10.2411,151179.77121458,0
+IFN.US,D,20151104,000000,10.2081,10.2081,10.0011,10.0153,339921.13412222,0
+IFN.US,D,20151105,000000,9.94918,9.97841,9.9028,9.9028,238916.61395295,0
+IFN.US,D,20151106,000000,9.82348,9.8953,9.80741,9.83196,352905.19206272,0
+IFN.US,D,20151109,000000,9.82533,9.82533,9.73087,9.79981,332731.16838355,0
+IFN.US,D,20151110,000000,9.71103,9.7885,9.62315,9.63732,422416.30769608,0
+IFN.US,D,20151111,000000,9.77437,9.77437,9.47668,9.50503,707512.10106801,0
+IFN.US,D,20151112,000000,9.49747,9.56645,9.36045,9.38314,978513.69901638,0
+IFN.US,D,20151113,000000,9.40676,9.44361,9.35667,9.37274,400304.57025956,0
+IFN.US,D,20151116,000000,9.39259,9.58535,9.39259,9.57401,293118.62679331,0
+IFN.US,D,20151117,000000,9.58535,9.64677,9.50692,9.53243,272213.33047277,0
+IFN.US,D,20151118,000000,9.41337,9.55889,9.41337,9.53243,232356.32581429,0
+IFN.US,D,20151119,000000,9.6033,9.63732,9.57779,9.60992,247662.25376224,0
+IFN.US,D,20151120,000000,9.6033,9.74221,9.6033,9.65149,196385.33148733,0
+IFN.US,D,20151123,000000,9.60992,9.64677,9.54094,9.56078,206107.76528791,0
+IFN.US,D,20151124,000000,9.54094,9.61559,9.54094,9.58157,309402.40701423,0
+IFN.US,D,20151125,000000,9.59952,9.61842,9.53243,9.56645,519881.9339251,0
+IFN.US,D,20151127,000000,9.62882,9.62882,9.55511,9.62882,106210.20775664,0
+IFN.US,D,20151130,000000,9.66851,9.76395,9.66567,9.70063,271724.4043363,0
+IFN.US,D,20151201,000000,9.68078,9.76775,9.67607,9.74972,188350.85696746,0
+IFN.US,D,20151202,000000,9.7063,9.7469,9.56645,9.63732,165271.85007477,0
+IFN.US,D,20151203,000000,9.60708,9.60708,9.50692,9.54472,278105.84287091,0
+IFN.US,D,20151204,000000,9.49369,9.6033,9.49369,9.57212,286556.22209129,0
+IFN.US,D,20151207,000000,9.48613,9.49936,9.39825,9.40298,260303.42843819,0
+IFN.US,D,20151208,000000,9.30754,9.36045,9.30754,9.32644,184914.61635023,0
+IFN.US,D,20151209,000000,9.32644,9.36329,9.30754,9.34912,287286.43645098,0
+IFN.US,D,20151210,000000,9.33494,9.41621,9.33494,9.33778,236971.49222381,0
+IFN.US,D,20151211,000000,9.25841,9.26975,9.13462,9.19037,359954.40633786,0
+IFN.US,D,20151214,000000,9.19887,9.29809,9.19887,9.27446,212565.40010354,0
+IFN.US,D,20151215,000000,9.37841,9.46724,9.35101,9.40676,234539.56092157,0
+IFN.US,D,20151216,000000,9.49747,9.60708,9.48046,9.57212,143152.70466648,0
+IFN.US,D,20151217,000000,9.72709,9.72709,9.56645,9.57779,308913.48087774,0
+IFN.US,D,20151218,000000,9.59952,9.63921,9.54094,9.57779,192250.62496084,0
+IFN.US,D,20151221,000000,9.70063,9.70063,9.63355,9.63355,188849.30763907,0
+IFN.US,D,20151222,000000,9.63355,9.7961,9.63355,9.66851,352722.10933196,0
+IFN.US,D,20151223,000000,9.76015,9.82913,9.71764,9.76395,191035.71759139,0
+IFN.US,D,20151224,000000,9.72709,9.74972,9.6978,9.74972,252187.46622891,0
+IFN.US,D,20151228,000000,9.76775,9.82913,9.76015,9.77437,203812.35232247,0
+IFN.US,D,20151229,000000,9.80555,9.90572,9.79795,9.90572,356548.85588937,0
+IFN.US,D,20151230,000000,9.91605,9.94635,9.80926,9.86694,399171.15057952,0
+IFN.US,D,20151231,000000,9.88487,9.98124,9.87162,9.95483,268844.81988311,0
+IFN.US,D,20160104,000000,9.83673,9.83673,9.70063,9.77057,264961.98439663,0
+IFN.US,D,20160105,000000,9.81403,9.9331,9.80458,9.85564,267464.82057148,0
+IFN.US,D,20160106,000000,9.69307,9.74407,9.65716,9.70063,136707.76923103,0
+IFN.US,D,20160107,000000,9.49653,9.53905,9.35478,9.35856,1085138.7531919,0
+IFN.US,D,20160108,000000,9.50409,9.50409,9.33305,9.35856,335847.80793321,0
+IFN.US,D,20160111,000000,9.42944,9.47007,9.34818,9.36234,449156.96920398,0
+IFN.US,D,20160112,000000,9.40014,9.45022,9.28108,9.35856,470436.89723948,0
+IFN.US,D,20160113,000000,9.37841,9.43322,9.26691,9.28108,875157.67695259,0
+IFN.US,D,20160114,000000,9.25841,9.30282,9.14785,9.22723,395925.40066482,0
+IFN.US,D,20160115,000000,9.06659,9.14785,9.00422,9.08737,271794.25092722,0
+IFN.US,D,20160119,000000,9.06659,9.12233,8.90916,8.93033,464634.33878421,0
+IFN.US,D,20160120,000000,8.79539,8.84859,8.53525,8.68039,864461.62400576,0
+IFN.US,D,20160121,000000,8.73756,8.78159,8.62521,8.71072,597792.63125816,0
+IFN.US,D,20160122,000000,8.83763,9.05808,8.83763,9.02218,206942.74953398,0
+IFN.US,D,20160125,000000,9.02785,9.25841,8.95319,9.16391,2237456.1691928,0
+IFN.US,D,20160126,000000,9.28108,9.30754,9.09682,9.14785,823479.66592069,0
+IFN.US,D,20160127,000000,9.1554,9.17431,9.06281,9.11855,203018.64106195,0
+IFN.US,D,20160128,000000,9.16013,9.19037,9.06281,9.14785,322506.05078464,0
+IFN.US,D,20160129,000000,9.22723,9.4455,9.21966,9.43888,426028.2230723,0
+IFN.US,D,20160201,000000,9.38881,9.4077,9.27635,9.40392,310132.6213739,0
+IFN.US,D,20160202,000000,9.25557,9.25557,9.11572,9.16013,256311.5899386,0
+IFN.US,D,20160203,000000,9.14313,9.30282,9.08359,9.30282,190636.74539777,0
+IFN.US,D,20160204,000000,9.31604,9.38881,9.28203,9.36896,536201.69572316,0
+IFN.US,D,20160205,000000,9.40014,9.41054,9.32927,9.35007,179522.67118707,0
+IFN.US,D,20160208,000000,9.30754,9.30754,9.13273,9.26691,312246.00989026,0
+IFN.US,D,20160209,000000,9.11855,9.16013,9.008,9.11572,273194.35759079,0
+IFN.US,D,20160210,000000,9.13935,9.14313,8.99666,8.99666,219808.27992624,0
+IFN.US,D,20160211,000000,8.82204,8.82204,8.57626,8.60206,585828.75685786,0
+IFN.US,D,20160212,000000,8.6768,8.72102,8.6288,8.66697,200928.53474257,0
+IFN.US,D,20160216,000000,8.77243,8.80361,8.68039,8.7917,252478.4936911,0
+IFN.US,D,20160217,000000,8.83394,8.89905,8.7917,8.87703,212768.59018623,0
+IFN.US,D,20160218,000000,8.88715,8.89905,8.79908,8.81192,112320.726181,0
+IFN.US,D,20160219,000000,8.84859,8.87335,8.79076,8.83763,218491.77751545,0
+IFN.US,D,20160222,000000,8.93392,9.02218,8.88715,9.02218,126919.72196624,0
+IFN.US,D,20160223,000000,8.96604,8.96604,8.83763,8.86418,185152.72972838,0
+IFN.US,D,20160224,000000,8.83026,8.83394,8.69731,8.83026,222856.13116665,0
+IFN.US,D,20160225,000000,8.80729,8.80729,8.71517,8.78159,163248.41550127,0
+IFN.US,D,20160226,000000,8.78623,8.80361,8.70269,8.71072,119703.29918556,0
+IFN.US,D,20160229,000000,8.73303,8.83026,8.73303,8.74673,84051.905926163,0
+IFN.US,D,20160301,000000,9.03162,9.1847,9.02785,9.16958,171945.37435327,0
+IFN.US,D,20160302,000000,9.23667,9.454,9.23667,9.4455,324963.38084722,0
+IFN.US,D,20160303,000000,9.49653,9.5107,9.44361,9.44361,232038.84131008,0
+IFN.US,D,20160304,000000,9.5107,9.61748,9.49653,9.56078,191896.1005978,0
+IFN.US,D,20160307,000000,9.51826,9.59102,9.47479,9.55134,151738.543942,0
+IFN.US,D,20160308,000000,9.5107,9.52582,9.42944,9.46157,180899.49565366,0
+IFN.US,D,20160309,000000,9.52298,9.62126,9.52298,9.60046,128869.07682208,0
+IFN.US,D,20160310,000000,9.60046,9.60046,9.454,9.49936,62398.404457379,0
+IFN.US,D,20160311,000000,9.55134,9.63166,9.55134,9.60519,102028.9368362,0
+IFN.US,D,20160314,000000,9.61181,9.63166,9.56456,9.59102,73347.386725892,0
+IFN.US,D,20160315,000000,9.50692,9.53338,9.40392,9.42944,136084.44132109,0
+IFN.US,D,20160316,000000,9.34251,9.5863,9.33589,9.53905,254271.2228582,0
+IFN.US,D,20160317,000000,9.54661,9.62126,9.50692,9.56456,200060.7437644,0
+IFN.US,D,20160318,000000,9.63732,9.79795,9.62126,9.69685,180643.39148693,0
+IFN.US,D,20160321,000000,9.76677,9.84804,9.76677,9.82446,145041.73746653,0
+IFN.US,D,20160322,000000,9.84521,9.86694,9.73559,9.74407,356909.72994248,0
+IFN.US,D,20160323,000000,9.74884,9.80926,9.74407,9.80926,235363.96235083,0
+IFN.US,D,20160324,000000,9.81968,9.84521,9.7923,9.84521,116569.727129,0
+IFN.US,D,20160328,000000,9.82816,9.84989,9.81968,9.84521,115162.21249367,0
+IFN.US,D,20160329,000000,9.79795,9.92082,9.7847,9.92082,121000.75252609,0
+IFN.US,D,20160330,000000,9.97178,10.0653,9.94635,10.0247,124214.75399037,0
+IFN.US,D,20160331,000000,10.0691,10.1089,10.0295,10.0502,124498.37348081,0
+IFN.US,D,20160401,000000,10.0115,10.0578,9.94343,10.0455,163408.21603507,0
+IFN.US,D,20160404,000000,10.0247,10.0341,9.95766,9.97178,220945.93273299,0
+IFN.US,D,20160405,000000,9.89344,9.89344,9.71008,9.71764,213426.84139162,0
+IFN.US,D,20160406,000000,9.72709,9.82816,9.72236,9.81968,85976.920303354,0
+IFN.US,D,20160407,000000,9.75264,9.76677,9.67418,9.68929,132906.42143395,0
+IFN.US,D,20160408,000000,9.76297,9.7885,9.69307,9.69307,160394.22980844,0
+IFN.US,D,20160411,000000,9.81403,9.89997,9.80175,9.83673,268689.25247605,0
+IFN.US,D,20160412,000000,9.89812,9.95103,9.85564,9.92268,194412.6944345,0
+IFN.US,D,20160413,000000,10.0059,10.0691,9.99644,10.0455,178501.42936519,0
+IFN.US,D,20160414,000000,10.0691,10.1353,10.0455,10.1089,87781.290568946,0
+IFN.US,D,20160415,000000,10.0578,10.1835,10.0578,10.1353,401465.50526327,0
+IFN.US,D,20160418,000000,10.157,10.2487,10.1429,10.2345,93699.201727415,0
+IFN.US,D,20160419,000000,10.296,10.3744,10.2704,10.3016,168739.83914243,0
+IFN.US,D,20160420,000000,10.2742,10.3044,10.2204,10.296,186375.0450696,0
+IFN.US,D,20160421,000000,10.2185,10.262,10.1041,10.1381,382204.77867455,0
+IFN.US,D,20160422,000000,10.157,10.1835,10.0739,10.1353,149682.30263639,0
+IFN.US,D,20160425,000000,10.0653,10.0814,9.99546,9.99546,155317.65258612,0
+IFN.US,D,20160426,000000,10.1164,10.2137,10.0436,10.1504,151337.45518501,0
+IFN.US,D,20160427,000000,10.1684,10.226,10.1164,10.2185,84985.310368539,0
+IFN.US,D,20160428,000000,10.054,10.1164,10.0059,10.0436,337687.10149426,0
+IFN.US,D,20160429,000000,10.0436,10.1126,9.92745,9.94635,383698.01412602,0
+IFN.US,D,20160502,000000,9.97178,10.053,9.96808,10.0172,179371.33690673,0
+IFN.US,D,20160503,000000,9.92745,9.92745,9.77057,9.7923,471170.2864442,0
+IFN.US,D,20160504,000000,9.77057,9.86217,9.77057,9.81968,361131.2155668,0
+IFN.US,D,20160505,000000,9.88487,9.90475,9.84239,9.86217,120546.74968507,0
+IFN.US,D,20160506,000000,9.84989,9.89344,9.83673,9.84521,218929.90613126,0
+IFN.US,D,20160509,000000,9.88964,10.0502,9.88964,10.0341,317226.28347963,0
+IFN.US,D,20160510,000000,10.09,10.1684,10.0814,10.1315,165447.52483377,0
+IFN.US,D,20160511,000000,10.1466,10.1835,10.0814,10.1041,154244.55496189,0
+IFN.US,D,20160512,000000,10.1041,10.1504,10.0341,10.1089,304244.34210249,0
+IFN.US,D,20160513,000000,10.0182,10.0739,9.94635,10.0059,145194.13002855,0
+IFN.US,D,20160516,000000,10.0502,10.2185,10.0502,10.1721,343189.10795222,0
+IFN.US,D,20160517,000000,10.2308,10.2657,10.1684,10.1684,100345.21068221,0
+IFN.US,D,20160518,000000,10.1466,10.1872,10.0691,10.1089,249485.67309809,0
+IFN.US,D,20160519,000000,10.0172,10.0455,9.91702,10.0455,181227.56297468,0
+IFN.US,D,20160520,000000,10.0455,10.054,9.96331,10.0172,177264.29808046,0
+IFN.US,D,20160523,000000,9.95766,9.96048,9.91137,9.94343,134703.38372778,0
+IFN.US,D,20160524,000000,9.95766,9.98504,9.94635,9.96331,146882.08930927,0
+IFN.US,D,20160525,000000,10.0691,10.2345,10.0691,10.2052,172277.674801,0
+IFN.US,D,20160526,000000,10.2912,10.3611,10.2912,10.3139,141549.40792022,0
+IFN.US,D,20160527,000000,10.397,10.4651,10.397,10.4565,120267.36332137,0
+IFN.US,D,20160531,000000,10.4348,10.4849,10.4159,10.4849,180359.7719965,0
+IFN.US,D,20160601,000000,10.4179,10.4754,10.296,10.4008,300700.15675383,0
+IFN.US,D,20160602,000000,10.4679,10.6456,10.4679,10.6276,319434.91734725,0
+IFN.US,D,20160603,000000,10.6588,10.7079,10.6144,10.7032,150409.34215104,0
+IFN.US,D,20160606,000000,10.7032,10.7703,10.6625,10.7655,298036.46176351,0
+IFN.US,D,20160607,000000,10.7655,11.0131,10.7467,10.9781,396140.231846,0
+IFN.US,D,20160608,000000,11.0028,11.0273,10.9622,11.0093,356203.85606146,0
+IFN.US,D,20160609,000000,10.8884,10.8903,10.7599,10.8468,226280.73068539,0
+IFN.US,D,20160610,000000,10.792,10.792,10.6456,10.6512,287074.78011484,0
+IFN.US,D,20160613,000000,10.5728,10.6351,10.5473,10.5473,246358.45073161,0
+IFN.US,D,20160614,000000,10.6106,10.6106,10.4273,10.4565,210077.37987221,0
+IFN.US,D,20160615,000000,10.5615,10.5813,10.5369,10.5378,288181.74275285,0
+IFN.US,D,20160616,000000,10.431,10.4414,10.3356,10.4179,253698.69246895,0
+IFN.US,D,20160617,000000,10.4623,10.4972,10.4537,10.4623,82562.903601419,0
+IFN.US,D,20160620,000000,10.6154,10.6154,10.4972,10.5029,219253.74032556,0
+IFN.US,D,20160621,000000,10.5275,10.5275,10.4282,10.4716,135924.6407873,0
+IFN.US,D,20160622,000000,10.5066,10.5114,10.4509,10.4537,325691.47864354,0
+IFN.US,D,20160623,000000,10.5275,10.6655,10.4972,10.6342,331690.87749142,0
+IFN.US,D,20160624,000000,10.3262,10.3441,10.1787,10.2402,376608.58514702,0
+IFN.US,D,20160627,000000,10.2052,10.3044,10.1504,10.2525,373285.58066963,0
+IFN.US,D,20160628,000000,10.4103,10.4897,10.3744,10.4537,124768.23530938,0
+IFN.US,D,20160629,000000,10.5851,10.6106,10.5378,10.5813,260444.17990172,0
+IFN.US,D,20160630,000000,10.6106,10.6683,10.5615,10.638,249748.1269549,0
+IFN.US,D,20160701,000000,10.6777,10.8242,10.6777,10.7958,131652.35764232,0
+IFN.US,D,20160705,000000,10.7703,10.7703,10.62,10.6824,283044.84347473,0
+IFN.US,D,20160706,000000,10.6106,10.6154,10.5539,10.5851,294926.17190394,0
+IFN.US,D,20160707,000000,10.62,10.6512,10.5728,10.6154,206382.91852489,0
+IFN.US,D,20160708,000000,10.6625,10.8214,10.6625,10.792,159420.61066218,0
+IFN.US,D,20160711,000000,10.8695,10.9224,10.8695,10.9111,157895.6267603,0
+IFN.US,D,20160712,000000,10.9441,11.0491,10.9404,11.0396,151160.72214433,0
+IFN.US,D,20160713,000000,11.0708,11.0935,10.9347,10.9914,331924.75774286,0
+IFN.US,D,20160714,000000,10.9867,11.0708,10.9867,11.033,155730.38244159,0
+IFN.US,D,20160715,000000,11.0093,11.0179,10.9441,10.997,68947.051497545,0
+IFN.US,D,20160718,000000,10.9366,10.9678,10.8998,10.9574,110239.08611506,0
+IFN.US,D,20160719,000000,10.9177,10.9356,10.8884,10.9063,67269.675033637,0
+IFN.US,D,20160720,000000,10.9366,10.9848,10.9262,10.947,112326.0175894,0
+IFN.US,D,20160721,000000,10.9404,10.9678,10.9149,10.9622,133151.94278388,0
+IFN.US,D,20160722,000000,11.0093,11.0746,10.9781,11.0547,141424.5306819,0
+IFN.US,D,20160725,000000,11.0935,11.1189,11.0245,11.0774,93373.25096976,0
+IFN.US,D,20160726,000000,11.0831,11.1189,11.0348,11.0585,231890.68187478,0
+IFN.US,D,20160727,000000,11.0887,11.137,11.0774,11.1133,155823.5112295,0
+IFN.US,D,20160728,000000,11.1587,11.1889,11.0935,11.1549,69477.250619575,0
+IFN.US,D,20160729,000000,11.1501,11.2683,11.1454,11.2503,157782.39062047,0
+IFN.US,D,20160801,000000,11.2806,11.2806,11.2068,11.2655,166949.22653868,0
+IFN.US,D,20160802,000000,11.2503,11.2862,11.1501,11.1728,209477.33415925,0
+IFN.US,D,20160803,000000,11.0972,11.1501,10.9366,11.1501,255805.73129522,0
+IFN.US,D,20160804,000000,11.1095,11.2295,11.0849,11.1549,191439.98119342,0
+IFN.US,D,20160805,000000,11.2342,11.3307,11.2342,11.3269,101032.03549298,0
+IFN.US,D,20160808,000000,11.3788,11.3788,11.1851,11.2371,800992.23848752,0
+IFN.US,D,20160809,000000,11.1672,11.2295,11.1624,11.1728,309004.49310228,0
+IFN.US,D,20160810,000000,11.0708,11.1294,11.0348,11.0348,213043.74342321,0
+IFN.US,D,20160811,000000,11.0491,11.1587,10.9914,11.0491,424766.75130891,0
+IFN.US,D,20160812,000000,11.0972,11.1567,11.0887,11.1189,133180.51638926,0
+IFN.US,D,20160815,000000,11.1247,11.1407,11.0585,11.1058,81272.858232647,0
+IFN.US,D,20160816,000000,11.0708,11.0708,11.0046,11.0273,121842.08646225,0
+IFN.US,D,20160817,000000,11.0046,11.033,10.947,11.0093,253918.81505853,0
+IFN.US,D,20160818,000000,11.033,11.1189,11.033,11.0802,171721.01863696,0
+IFN.US,D,20160819,000000,11.0632,11.0972,11.033,11.0972,141564.22386375,0
+IFN.US,D,20160822,000000,11.0179,11.0273,10.9612,11.0046,375336.53056682,0
+IFN.US,D,20160823,000000,11.0396,11.0774,11.0131,11.0131,131268.20139223,0
+IFN.US,D,20160824,000000,11.0443,11.0992,11.0348,11.0831,196845.68401843,0
+IFN.US,D,20160825,000000,11.0046,11.0273,10.93,10.9678,156750.56598178,0
+IFN.US,D,20160826,000000,10.9622,11.0273,10.8525,10.9366,171238.44219055,0
+IFN.US,D,20160829,000000,10.9678,11.0093,10.9678,11.0028,132200.54755293,0
+IFN.US,D,20160830,000000,10.9867,11.1133,10.9867,11.0887,417803.25784991,0
+IFN.US,D,20160831,000000,11.1756,11.1974,11.137,11.1756,188470.44279737,0
+IFN.US,D,20160901,000000,11.1936,11.2683,11.1426,11.2683,232257.90561798,0
+IFN.US,D,20160902,000000,11.2758,11.3571,11.272,11.3202,169611.86324732,0
+IFN.US,D,20160906,000000,11.3836,11.4998,11.3373,11.479,213869.20313415,0
+IFN.US,D,20160907,000000,11.5073,11.5073,11.4081,11.4299,61944.401616359,0
+IFN.US,D,20160908,000000,11.4478,11.4572,11.3836,11.4299,124340.68951038,0
+IFN.US,D,20160909,000000,11.3269,11.3325,11.0547,11.0972,153955.64406306,0
+IFN.US,D,20160912,000000,11.0273,11.1804,10.997,11.1756,160000.54902321,0
+IFN.US,D,20160913,000000,11.0179,11.0972,10.9574,10.9678,125347.11538872,0
+IFN.US,D,20160914,000000,11.033,11.1189,11.033,11.066,89978.283338078,0
+IFN.US,D,20160915,000000,11.066,11.1322,11.0547,11.0935,269370.78587842,0
+IFN.US,D,20160916,000000,11.0802,11.0887,10.9517,11.0802,235314.22311184,0
+IFN.US,D,20160919,000000,11.1756,11.1842,11.0963,11.1275,102842.75544866,0
+IFN.US,D,20160920,000000,11.0802,11.1038,11.0604,11.0746,172245.92635059,0
+IFN.US,D,20160921,000000,11.0859,11.2239,11.0424,11.2012,98989.55184923,0
+IFN.US,D,20160922,000000,11.2494,11.272,11.2239,11.2541,170287.04695961,0
+IFN.US,D,20160923,000000,11.1974,11.2342,11.169,11.1927,111840.26629796,0
+IFN.US,D,20160926,000000,11.1048,11.1048,10.999,11.0151,84510.141893906,0
+IFN.US,D,20160927,000000,11.0575,11.1181,11.0491,11.0963,76451.326895382,0
+IFN.US,D,20160928,000000,11.1577,11.1927,11.1265,11.1927,100179.06045834,0
+IFN.US,D,20160929,000000,10.9592,10.9725,10.8846,10.8894,399619.86201214,0
+IFN.US,D,20160930,000000,10.9753,11.0197,10.9432,10.9753,358994.54485346,0
+IFN.US,D,20161003,000000,11.0113,11.1086,11.0113,11.0963,159836.5153627,0
+IFN.US,D,20161004,000000,11.136,11.1794,11.0859,11.1086,260463.22897197,0
+IFN.US,D,20161005,000000,11.1294,11.1804,11.1189,11.136,266219.22303329,0
+IFN.US,D,20161006,000000,11.1086,11.136,11.0292,11.1181,57798.05399138,0
+IFN.US,D,20161007,000000,11.1123,11.1123,10.9933,11.0151,72988.629236134,0
+IFN.US,D,20161010,000000,11.0462,11.0651,11.034,11.0377,54534.313288104,0
+IFN.US,D,20161011,000000,11.0065,11.0245,10.9375,10.9933,84966.261298286,0
+IFN.US,D,20161012,000000,10.9687,10.9886,10.9328,10.9536,181677.33268897,0
+IFN.US,D,20161013,000000,10.7977,10.8308,10.7343,10.8251,151915.27698267,0
+IFN.US,D,20161014,000000,10.9007,10.9007,10.8411,10.8894,151912.10213763,0
+IFN.US,D,20161017,000000,10.8411,10.8411,10.7467,10.7807,86042.533767557,0
+IFN.US,D,20161018,000000,10.9121,10.928,10.8676,10.8894,224341.95864635,0
+IFN.US,D,20161019,000000,10.9121,10.9479,10.826,10.8912,116736.93563455,0
+IFN.US,D,20161020,000000,10.8478,10.9224,10.8251,10.8251,159326.42359261,0
+IFN.US,D,20161021,000000,10.8185,10.8705,10.8185,10.8525,80808.27257482,0
+IFN.US,D,20161024,000000,10.8912,10.9121,10.8411,10.894,90671.457838935,0
+IFN.US,D,20161025,000000,10.8912,10.9121,10.86,10.86,56238.14679403,0
+IFN.US,D,20161026,000000,10.8033,10.8222,10.7457,10.8222,79884.39266757,0
+IFN.US,D,20161027,000000,10.8308,10.844,10.7703,10.8033,292183.10578757,0
+IFN.US,D,20161028,000000,10.8345,10.8657,10.7864,10.8411,184184.40199054,0
+IFN.US,D,20161031,000000,10.844,10.844,10.7807,10.8185,68174.505870634,0
+IFN.US,D,20161101,000000,10.844,10.8894,10.7429,10.8138,142122.99659117,0
+IFN.US,D,20161102,000000,10.7287,10.741,10.5398,10.586,497211.42376117,0
+IFN.US,D,20161103,000000,10.5965,10.6617,10.5756,10.6313,207410.51003685,0
+IFN.US,D,20161104,000000,10.6134,10.6134,10.5284,10.5549,332959.75722658,0
+IFN.US,D,20161107,000000,10.6569,10.7504,10.6503,10.7391,118017.4564682,0
+IFN.US,D,20161108,000000,10.707,10.894,10.6418,10.6531,463789.83000301,0
+IFN.US,D,20161109,000000,10.5539,10.673,10.4897,10.6503,315026.11586546,0
+IFN.US,D,20161110,000000,10.6418,10.6418,10.4519,10.5709,292933.42749918,0
+IFN.US,D,20161111,000000,10.5,10.5,10.0228,10.0493,430284.63199207,0
+IFN.US,D,20161114,000000,10.0408,10.0493,9.93973,9.97938,415515.25285624,0
+IFN.US,D,20161115,000000,9.97938,10.0729,9.93973,10.0673,425376.32155699,0
+IFN.US,D,20161116,000000,9.95483,9.97373,9.73465,9.77437,487967.33328026,0
+IFN.US,D,20161117,000000,9.77057,9.83196,9.73465,9.77437,304187.19489174,0
+IFN.US,D,20161118,000000,9.76677,9.79035,9.72709,9.72709,128300.77955955,0
+IFN.US,D,20161121,000000,9.65149,9.67418,9.55983,9.64582,315038.81524562,0
+IFN.US,D,20161122,000000,9.63544,9.74032,9.62976,9.70536,258677.90777664,0
+IFN.US,D,20161123,000000,9.66851,9.74884,9.63071,9.74032,293008.56549851,0
+IFN.US,D,20161125,000000,9.80555,9.918,9.80555,9.8953,280790.70349485,0
+IFN.US,D,20161128,000000,9.8953,9.9444,9.84239,9.89997,274933.11439218,0
+IFN.US,D,20161129,000000,9.8953,9.93973,9.88302,9.91225,373987.22142392,0
+IFN.US,D,20161130,000000,9.97938,10.0313,9.94918,9.97938,147844.06735702,0
+IFN.US,D,20161201,000000,9.9331,9.98601,9.9331,9.96896,214251.24282089,0
+IFN.US,D,20161202,000000,9.9028,9.97938,9.88487,9.90757,198336.80290654,0
+IFN.US,D,20161205,000000,9.952,10.0011,9.9293,9.95951,214211.02811702,0
+IFN.US,D,20161206,000000,10.0106,10.0172,9.96808,10.0011,226076.48232102,0
+IFN.US,D,20161207,000000,9.96896,10.0172,9.92462,10.0144,206667.596297,0
+IFN.US,D,20161208,000000,10.0729,10.1192,10.0568,10.089,333417.99319432,0
+IFN.US,D,20161209,000000,10.0985,10.124,10.0625,10.089,388140.6806216,0
+IFN.US,D,20161212,000000,10.0172,10.0568,9.97373,9.97373,362921.82817054,0
+IFN.US,D,20161213,000000,10.0059,10.0059,9.9444,9.952,384611.31121647,0
+IFN.US,D,20161214,000000,9.9444,10.0172,9.86791,9.9028,355176.2645495,0
+IFN.US,D,20161215,000000,9.9293,9.9293,9.85564,9.9028,445641.3574607,0
+IFN.US,D,20161216,000000,9.89997,9.89997,9.80555,9.82446,154012.79127382,0
+IFN.US,D,20161219,000000,9.82066,9.84619,9.79328,9.79893,195074.12048494,0
+IFN.US,D,20161220,000000,9.75264,9.76677,9.70536,9.76677,288446.31317302,0
+IFN.US,D,20161221,000000,9.76677,9.76677,9.69969,9.69969,222329.10688966,0
+IFN.US,D,20161222,000000,9.61653,9.65622,9.59952,9.63544,401828.49587976,0
+IFN.US,D,20161223,000000,9.59952,9.62598,9.59008,9.60803,801468.46524383,0
+IFN.US,D,20161227,000000,9.6411,9.69969,9.6411,9.677,437076.6838188,0
+IFN.US,D,20161228,000000,9.66095,9.86217,9.66095,9.83011,780493.32233238,0
+IFN.US,D,20161229,000000,9.84804,10.0096,9.84804,9.97178,521282.04058866,0
+IFN.US,D,20161230,000000,9.98124,10.2052,9.98124,10.1334,566753.22956326,0
+IFN.US,D,20170103,000000,10.1372,10.1938,9.99069,10.0059,464406.80822286,0
+IFN.US,D,20170104,000000,10.0115,10.0455,9.95668,9.99644,500651.89750512,0
+IFN.US,D,20170105,000000,10.0522,10.2279,10.0389,10.1372,677393.40443531,0
+IFN.US,D,20170106,000000,10.089,10.157,10.0616,10.1334,304812.63936504,0
+IFN.US,D,20170109,000000,10.089,10.2137,10.089,10.1655,150660.15490936,0
+IFN.US,D,20170110,000000,10.1816,10.1863,10.1183,10.1457,204762.68927174,0
+IFN.US,D,20170111,000000,10.2553,10.5973,10.2137,10.5265,600431.98576983,0
+IFN.US,D,20170112,000000,10.5416,10.6625,10.5209,10.5973,616852.28432756,0
+IFN.US,D,20170113,000000,10.5511,10.5633,10.4519,10.5171,250737.62032635,0
+IFN.US,D,20170117,000000,10.5171,10.5633,10.4471,10.5133,238685.90854655,0
+IFN.US,D,20170118,000000,10.5539,10.5633,10.4972,10.5171,228480.89829957,0
+IFN.US,D,20170119,000000,10.4915,10.5633,10.4915,10.5284,103132.72462917,0
+IFN.US,D,20170120,000000,10.4802,10.5104,10.4519,10.4897,193115.24109397,0
+IFN.US,D,20170123,000000,10.5784,10.5907,10.5171,10.569,162949.98006733,0
+IFN.US,D,20170124,000000,10.6257,10.6503,10.5577,10.6351,242230.09389521,0
+IFN.US,D,20170125,000000,10.6909,10.8242,10.5539,10.7438,250411.66956869,0
+IFN.US,D,20170126,000000,10.844,10.8685,10.792,10.8685,220241.11713365,0
+IFN.US,D,20170127,000000,10.894,10.894,10.8534,10.8771,155286.96241738,0
+IFN.US,D,20170130,000000,10.8771,10.894,10.7807,10.8156,160967.81847937,0
+IFN.US,D,20170131,000000,10.7741,10.7741,10.6786,10.6909,356128.71806213,0
+IFN.US,D,20170201,000000,10.8336,10.8771,10.6862,10.7117,213480.81375734,0
+IFN.US,D,20170202,000000,10.793,10.8176,10.7164,10.7343,212301.88796505,0
+IFN.US,D,20170203,000000,10.724,10.8403,10.724,10.8156,209134.45089471,0
+IFN.US,D,20170206,000000,10.844,10.8903,10.8156,10.8156,215274.60120612,0
+IFN.US,D,20170207,000000,10.8336,10.8403,10.7438,10.7438,448401.35608396,0
+IFN.US,D,20170208,000000,10.8005,10.8723,10.8005,10.8478,261159.57831788,0
+IFN.US,D,20170209,000000,10.8998,10.9678,10.8874,10.9224,242719.02003169,0
+IFN.US,D,20170210,000000,10.9432,11.0179,10.9366,11.0131,307860.49060544,0
+IFN.US,D,20170213,000000,11.0046,11.0529,10.9811,11.0093,359539.55991902,0
+IFN.US,D,20170214,000000,11.0424,11.0424,10.9574,10.9753,241471.30593015,0
+IFN.US,D,20170215,000000,10.9073,10.9479,10.8648,10.8874,274022.99214677,0
+IFN.US,D,20170216,000000,10.9186,10.9904,10.9186,10.9432,220208.31040155,0
+IFN.US,D,20170217,000000,10.9432,10.947,10.8403,10.8685,358790.29648909,0
+IFN.US,D,20170221,000000,10.9904,11.0623,10.9904,11.0462,243124.3419154,0
+IFN.US,D,20170222,000000,11.0462,11.0802,11.0245,11.0651,204519.28448518,0
+IFN.US,D,20170223,000000,11.0774,11.1123,11.0651,11.0802,214701.01253519,0
+IFN.US,D,20170224,000000,11.0046,11.034,11.0028,11.0245,106921.37304607,0
+IFN.US,D,20170227,000000,11.0018,11.0424,10.9904,11.0093,156645.79609539,0
+IFN.US,D,20170228,000000,10.9952,11.0462,10.9716,10.9801,111619.08542669,0
+IFN.US,D,20170301,000000,11.0245,11.0906,11.0245,11.0906,345922.64953346,0
+IFN.US,D,20170302,000000,11.0093,11.0093,10.963,10.9801,173809.00839297,0
+IFN.US,D,20170303,000000,11.0575,11.1123,11.0159,11.1048,212712.50125715,0
+IFN.US,D,20170306,000000,11.1247,11.1247,10.9904,11.0424,140858.34998273,0
+IFN.US,D,20170307,000000,11.0245,11.0575,11.0018,11.0046,154008.5581471,0
+IFN.US,D,20170308,000000,11.0462,11.0462,10.9867,11.034,99675.318378323,0
+IFN.US,D,20170309,000000,11.0954,11.1294,11.0954,11.0954,242491.48947034,0
+IFN.US,D,20170310,000000,11.1294,11.1332,11.0708,11.1332,131685.16437443,0
+IFN.US,D,20170313,000000,11.2456,11.479,11.2456,11.4648,276343.80387254,0
+IFN.US,D,20170314,000000,11.4677,11.4733,11.4261,11.4648,118266.15266316,0
+IFN.US,D,20170315,000000,11.479,11.582,11.4601,11.582,444865.63698875,0
+IFN.US,D,20170316,000000,11.6254,11.632,11.5584,11.5773,201958.24281789,0
+IFN.US,D,20170317,000000,11.6018,11.6141,11.5687,11.5867,108758.55004376,0
+IFN.US,D,20170320,000000,11.582,11.6869,11.5753,11.6765,203220.77286297,0
+IFN.US,D,20170321,000000,11.6765,11.6803,11.5584,11.5773,506909.5170831,0
+IFN.US,D,20170322,000000,11.564,11.6642,11.5442,11.6529,196096.4205885,0
+IFN.US,D,20170323,000000,11.6821,11.7153,11.582,11.6207,350249.96332585,0
+IFN.US,D,20170324,000000,11.6491,11.7086,11.582,11.6869,235024.25393133,0
+IFN.US,D,20170327,000000,11.6207,11.6529,11.5773,11.6207,240174.91087129,0
+IFN.US,D,20170328,000000,11.6642,11.7748,11.6642,11.7662,179204.12840118,0
+IFN.US,D,20170329,000000,11.8002,11.9231,11.771,11.9231,316972.29587626,0
+IFN.US,D,20170330,000000,11.8985,11.9732,11.8541,11.9704,217417.62160954,0
+IFN.US,D,20170331,000000,11.9704,12.0375,11.9552,12.0309,198750.59104369,0
+IFN.US,D,20170403,000000,12.0554,12.1981,12.0422,12.1914,320592.67750593,0
+IFN.US,D,20170404,000000,12.1499,12.1556,12.0932,12.1423,218066.3482798,0
+IFN.US,D,20170405,000000,12.1981,12.1981,12.0866,12.1367,456027.33387508,0
+IFN.US,D,20170406,000000,12.1801,12.2747,12.1641,12.2519,266862.65829516,0
+IFN.US,D,20170407,000000,12.2406,12.2443,12.1594,12.2443,190341.48480886,0
+IFN.US,D,20170410,000000,12.2936,12.3162,12.2321,12.3115,321210.71400746,0
+IFN.US,D,20170411,000000,12.3276,12.3596,12.3039,12.3313,326710.60390206,0
+IFN.US,D,20170412,000000,12.3077,12.3077,12.2519,12.2869,149727.80874867,0
+IFN.US,D,20170413,000000,12.2747,12.3162,12.1594,12.1641,210902.83958315,0
+IFN.US,D,20170417,000000,12.1981,12.2443,12.1367,12.2377,142297.61306848,0
+IFN.US,D,20170418,000000,12.2377,12.2377,12.0932,12.1055,106776.38845582,0
+IFN.US,D,20170419,000000,12.113,12.183,12.0866,12.0866,135061.08293585,0
+IFN.US,D,20170420,000000,12.1423,12.2557,12.1263,12.2047,89198.329739403,0
+IFN.US,D,20170421,000000,12.2179,12.2747,12.1914,12.2586,128340.99426341,0
+IFN.US,D,20170424,000000,12.3162,12.3521,12.2936,12.3209,352662.84555784,0
+IFN.US,D,20170425,000000,12.4277,12.4636,12.4163,12.4277,175518.1333073,0
+IFN.US,D,20170426,000000,12.4692,12.5458,12.4636,12.5014,102798.30761806,0
+IFN.US,D,20170427,000000,12.4815,12.5108,12.4475,12.4938,98045.564590047,0
+IFN.US,D,20170428,000000,12.5118,12.5193,12.44,12.5014,70011.682868328,0
+IFN.US,D,20170501,000000,12.4117,12.5213,12.3984,12.4636,118466.16790082,0
+IFN.US,D,20170502,000000,12.525,12.7518,12.4815,12.5279,454963.76078597,0
+IFN.US,D,20170503,000000,12.508,12.5685,12.473,12.5279,196494.33450044,0
+IFN.US,D,20170504,000000,12.5279,12.5969,12.5213,12.5969,113038.24116051,0
+IFN.US,D,20170505,000000,12.5628,12.5628,12.4957,12.5458,125682.59068151,0
+IFN.US,D,20170508,000000,12.5581,12.5874,12.5213,12.5458,87755.89180861,0
+IFN.US,D,20170509,000000,12.6148,12.7613,12.5883,12.7301,370323.45024535,0
+IFN.US,D,20170510,000000,12.7565,12.817,12.6941,12.8066,371608.20420572,0
+IFN.US,D,20170511,000000,12.8113,12.8113,12.715,12.7782,58089.081453572,0
+IFN.US,D,20170512,000000,12.7518,12.7953,12.7452,12.7565,101758.01672594,0
+IFN.US,D,20170515,000000,12.8009,12.8898,12.8009,12.8803,73900.868044897,0
+IFN.US,D,20170516,000000,12.9805,12.9984,12.9049,12.9626,222404.24488899,0
+IFN.US,D,20170517,000000,12.851,12.8841,12.7112,12.7112,160945.59456408,0
+IFN.US,D,20170518,000000,12.542,12.6006,12.4881,12.5524,198393.95011729,0
+IFN.US,D,20170519,000000,12.6384,12.748,12.6176,12.7074,121685.4607735,0
+IFN.US,D,20170522,000000,12.6856,12.7395,12.6478,12.7225,95071.793067282,0
+IFN.US,D,20170523,000000,12.6006,12.6243,12.5213,12.5969,136593.47480951,0
+IFN.US,D,20170524,000000,12.5921,12.5921,12.4815,12.5014,201533.87186393,0
+IFN.US,D,20170525,000000,12.6054,12.7395,12.6054,12.7225,156557.9587159,0
+IFN.US,D,20170526,000000,12.8066,12.817,12.7518,12.7906,97247.620202799,0
+IFN.US,D,20170530,000000,12.7906,12.9172,12.7679,12.9001,212629.95528606,0
+IFN.US,D,20170531,000000,12.8954,12.8954,12.7782,12.8066,108887.6604088,0
+IFN.US,D,20170601,000000,12.8009,12.9228,12.8009,12.9143,111219.05495139,0
+IFN.US,D,20170602,000000,12.9389,13.0344,12.9143,12.9568,125248.69519242,0
+IFN.US,D,20170605,000000,12.9843,13.0278,12.9465,12.9465,73232.034022695,0
+IFN.US,D,20170606,000000,12.9001,12.9512,12.8813,12.9049,89129.541430157,0
+IFN.US,D,20170607,000000,12.8898,12.9342,12.8803,12.9001,106899.14913078,0
+IFN.US,D,20170608,000000,12.9672,12.9984,12.9361,12.9908,65200.73434787,0
+IFN.US,D,20170609,000000,12.9739,12.9908,12.9228,12.9512,72355.776791077,0
+IFN.US,D,20170612,000000,12.9001,12.903,12.851,12.8719,145141.21594452,0
+IFN.US,D,20170613,000000,12.9172,12.9493,12.8472,12.9417,91001.641723313,0
+IFN.US,D,20170614,000000,12.9843,13.0504,12.9701,13.0278,129715.70216664,0
+IFN.US,D,20170615,000000,12.8803,12.8954,12.8123,12.851,105526.55779091,0
+IFN.US,D,20170616,000000,12.8633,12.8898,12.8397,12.8898,55535.447758045,0
+IFN.US,D,20170619,000000,12.9389,12.9908,12.9181,12.9342,73404.533936649,0
+IFN.US,D,20170620,000000,12.9389,12.9739,12.9077,12.9417,132374.10574856,0
+IFN.US,D,20170621,000000,12.9568,12.9908,12.8888,12.9626,102628.98254916,0
+IFN.US,D,20170622,000000,12.9465,13.0457,12.9417,12.9908,121169.01931332,0
+IFN.US,D,20170623,000000,12.9672,12.9672,12.8397,12.8472,154409.64690408,0
+IFN.US,D,20170626,000000,12.8756,12.9568,12.8633,12.9389,156909.30823389,0
+IFN.US,D,20170627,000000,12.8633,12.8803,12.8123,12.8558,142571.70802378,0
+IFN.US,D,20170628,000000,12.8841,12.9228,12.8066,12.9143,107326.69492978,0
+IFN.US,D,20170629,000000,12.8425,12.9276,12.7112,12.7518,166517.44761296,0
+IFN.US,D,20170630,000000,12.7906,12.817,12.7679,12.7679,58595.998378627,0
+IFN.US,D,20170703,000000,12.8841,12.9342,12.8331,12.8671,155717.68306143,0
+IFN.US,D,20170705,000000,12.9276,12.9946,12.8945,12.9908,93155.244943536,0
+IFN.US,D,20170706,000000,12.9465,12.9805,12.9389,12.9672,148939.38889654,0
+IFN.US,D,20170707,000000,13.022,13.022,12.9417,13.0173,65785.964117297,0
+IFN.US,D,20170710,000000,13.0702,13.2404,13.0702,13.2404,186924.29326188,0
+IFN.US,D,20170711,000000,13.2064,13.2064,13.1345,13.1799,140277.35334002,0
+IFN.US,D,20170712,000000,13.2601,13.2989,13.2167,13.2356,252120.79448302,0
+IFN.US,D,20170713,000000,13.298,13.3782,13.2772,13.3782,150194.51096985,0
+IFN.US,D,20170714,000000,13.3782,13.5011,13.3764,13.4926,112577.88862941,0
+IFN.US,D,20170717,000000,13.4964,13.4964,13.4198,13.4397,88410.968168962,0
+IFN.US,D,20170718,000000,13.3782,13.4303,13.3112,13.4303,145178.25580334,0
+IFN.US,D,20170719,000000,13.4813,13.5663,13.4586,13.5446,103180.3473048,0
+IFN.US,D,20170720,000000,13.5342,13.5342,13.3915,13.4548,127293.29539953,0
+IFN.US,D,20170721,000000,13.3981,13.4142,13.3348,13.3613,120748.88148608,0
+IFN.US,D,20170724,000000,13.3868,13.4548,13.3868,13.4255,68065.502857522,0
+IFN.US,D,20170725,000000,13.4492,13.5011,13.4057,13.4926,91986.901968045,0
+IFN.US,D,20170726,000000,13.5011,13.5663,13.4643,13.522,208008.43918644,0
+IFN.US,D,20170727,000000,13.5578,13.5578,13.4057,13.4057,123891.97807776,0
+IFN.US,D,20170728,000000,13.4369,13.5238,13.4369,13.4586,59894.510000845,0
+IFN.US,D,20170731,000000,13.5059,13.5843,13.5059,13.5342,145272.44287292,0
+IFN.US,D,20170801,000000,13.588,13.588,13.554,13.5663,55538.622603087,0
+IFN.US,D,20170802,000000,13.554,13.588,13.5342,13.5342,76284.118389832,0
+IFN.US,D,20170803,000000,13.5059,13.5323,13.3679,13.4492,217641.97732585,0
+IFN.US,D,20170804,000000,13.5106,13.6098,13.5059,13.6098,120196.45844876,0
+IFN.US,D,20170807,000000,13.6098,13.6495,13.5512,13.6495,134731.95733316,0
+IFN.US,D,20170808,000000,13.5578,13.5872,13.5011,13.5484,159135.93289008,0
+IFN.US,D,20170809,000000,13.4492,13.4492,13.245,13.245,231916.08063512,0
+IFN.US,D,20170810,000000,13.1175,13.1175,12.6941,12.7188,404587.43622134,0
+IFN.US,D,20170811,000000,12.7301,12.9342,12.6535,12.7735,347688.92165855,0
+IFN.US,D,20170814,000000,12.7906,13.022,12.7518,13.0032,202041.84707066,0
+IFN.US,D,20170815,000000,12.9908,12.9908,12.9342,12.9389,90289.418152203,0
+IFN.US,D,20170816,000000,13.0089,13.0996,13.0089,13.0608,93271.655928413,0
+IFN.US,D,20170817,000000,13.0996,13.0996,12.9626,12.9626,129566.48444967,0
+IFN.US,D,20170818,000000,12.9568,12.9946,12.8841,12.9739,166265.57657296,0
+IFN.US,D,20170821,000000,12.9049,12.9512,12.8671,12.8954,95627.390949649,0
+IFN.US,D,20170822,000000,12.9077,12.9908,12.9077,12.9568,104090.46955019,0
+IFN.US,D,20170823,000000,12.9805,13.0608,12.9512,13.0457,157968.64819627,0
+IFN.US,D,20170824,000000,13.0561,13.1459,13.0561,13.1175,130160.18047255,0
+IFN.US,D,20170825,000000,13.0938,13.1704,13.0835,13.0882,88312.547972657,0
+IFN.US,D,20170828,000000,13.1732,13.245,13.1374,13.2309,129048.98470781,0
+IFN.US,D,20170829,000000,13.0278,13.0882,12.9228,13.0608,101688.17013501,0
+IFN.US,D,20170830,000000,13.1175,13.1875,13.0996,13.1855,107820.91247466,0
+IFN.US,D,20170831,000000,13.2215,13.298,13.1912,13.2687,89978.283338078,0
+IFN.US,D,20170901,000000,13.3253,13.4009,13.3253,13.3253,74999.364429462,0
+IFN.US,D,20170905,000000,13.2404,13.2876,13.0561,13.074,202562.52165756,0
+IFN.US,D,20170906,000000,13.1222,13.2215,13.1222,13.2215,91822.868307536,0
+IFN.US,D,20170907,000000,13.2309,13.2309,13.1175,13.1279,150925.78361122,0
+IFN.US,D,20170908,000000,13.1525,13.177,13.0664,13.0664,134312.8777876,0
+IFN.US,D,20170911,000000,13.1799,13.245,13.1799,13.1855,160847.17436777,0
+IFN.US,D,20170912,000000,13.2545,13.3537,13.2148,13.3348,154222.3310466,0
+IFN.US,D,20170913,000000,13.3253,13.3253,13.2309,13.298,211914.55686991,0
+IFN.US,D,20170914,000000,13.2498,13.3348,13.2404,13.3112,101827.86331686,0
+IFN.US,D,20170915,000000,13.2734,13.3726,13.2734,13.3594,102598.29238041,0
+IFN.US,D,20170918,000000,13.3868,13.4057,13.3396,13.384,82763.977120752,0
+IFN.US,D,20170919,000000,13.3396,13.416,13.3396,13.3594,71054.090323817,0
+IFN.US,D,20170920,000000,13.3301,13.3518,13.3018,13.3396,160293.69304877,0
+IFN.US,D,20170921,000000,13.2583,13.2583,13.1903,13.2195,105597.46266352,0
+IFN.US,D,20170922,000000,13.092,13.092,12.9994,13.0344,226656.42068204,0
+IFN.US,D,20170925,000000,12.9342,12.9342,12.7991,12.8104,328905.48010783,0
+IFN.US,D,20170926,000000,12.8104,12.9777,12.7991,12.9417,369738.22047592,0
+IFN.US,D,20170927,000000,12.8057,12.9342,12.679,12.8463,325062.85932521,0
+IFN.US,D,20170928,000000,12.7991,12.7991,12.6498,12.6611,283388.78502096,0
+IFN.US,D,20170929,000000,12.7754,12.8425,12.7281,12.8425,108543.71886258,0
+IFN.US,D,20171002,000000,12.8709,12.9172,12.8218,12.8888,221626.40785368,0
+IFN.US,D,20171003,000000,12.9417,13.0626,12.9153,13.0344,149128.82131739,0
+IFN.US,D,20171004,000000,13.0967,13.1251,12.8123,13.0996,97802.159803486,0
+IFN.US,D,20171005,000000,13.1099,13.1336,13.0996,13.1185,112643.50209361,0
+IFN.US,D,20171006,000000,13.1336,13.1865,13.1052,13.1714,113481.66118472,0
+IFN.US,D,20171009,000000,13.1837,13.2337,13.0674,13.0825,165066.54342872,0
+IFN.US,D,20171010,000000,13.1374,13.2026,13.1374,13.1543,221263.4172372,0
+IFN.US,D,20171011,000000,13.2261,13.2261,13.0626,13.1099,175985.89381018,0
+IFN.US,D,20171012,000000,13.1837,13.3216,13.1837,13.3018,130317.86444296,0
+IFN.US,D,20171013,000000,13.3925,13.4208,13.3594,13.3925,109575.54350126,0
+IFN.US,D,20171016,000000,13.4123,13.4699,13.3981,13.4208,218204.98317998,0
+IFN.US,D,20171017,000000,13.417,13.4369,13.4019,13.4208,261314.08744325,0
+IFN.US,D,20171018,000000,13.4548,13.4661,13.3981,13.4661,282226.79173555,0
+IFN.US,D,20171019,000000,13.417,13.417,13.2687,13.2782,80354.2697338,0
+IFN.US,D,20171020,000000,13.2535,13.332,13.2535,13.263,175389.02294226,0
+IFN.US,D,20171023,000000,13.1543,13.3537,13.1543,13.2838,146188.91480841,0
+IFN.US,D,20171024,000000,13.3018,13.3537,13.3018,13.3169,136266.46577018,0
+IFN.US,D,20171025,000000,13.417,13.417,13.2498,13.3253,225309.22810251,0
+IFN.US,D,20171026,000000,13.3301,13.3736,13.2309,13.2309,146866.21508406,0
+IFN.US,D,20171027,000000,13.2687,13.3301,13.2167,13.2923,87076.474969601,0
+IFN.US,D,20171030,000000,13.2195,13.3442,13.2195,13.2535,139587.35368421,0
+IFN.US,D,20171031,000000,13.2535,13.3736,13.2535,13.3623,175592.21302495,0
+IFN.US,D,20171101,000000,13.4444,13.5182,13.4208,13.4993,180476.18298138,0
+IFN.US,D,20171102,000000,13.4993,13.5568,13.4842,13.5502,154056.18082272,0
+IFN.US,D,20171103,000000,13.5947,13.5975,13.5266,13.5975,152665.59869428,0
+IFN.US,D,20171106,000000,13.6136,13.6136,13.5351,13.5975,70040.256473707,0
+IFN.US,D,20171107,000000,13.4595,13.4595,13.3792,13.3981,228480.89829957,0
+IFN.US,D,20171108,000000,13.3253,13.3925,13.3253,13.3623,128389.67522073,0
+IFN.US,D,20171109,000000,13.3623,13.3669,13.2384,13.2782,181520.70700022,0
+IFN.US,D,20171110,000000,13.2337,13.263,13.2167,13.2498,127718.72463517,0
+IFN.US,D,20171113,000000,13.2337,13.2337,13.0485,13.1052,167766.21999619,0
+IFN.US,D,20171114,000000,13.0155,13.04,12.9672,12.9814,163729.933666,0
+IFN.US,D,20171115,000000,12.9465,12.9465,12.8302,12.8492,129011.94484898,0
+IFN.US,D,20171116,000000,13.0286,13.0825,12.954,13.058,280229.81420407,0
+IFN.US,D,20171117,000000,13.0996,13.1156,13.0769,13.0825,185141.0886299,0
+IFN.US,D,20171120,000000,13.0523,13.0674,13.0286,13.0626,306661.45746121,0
+IFN.US,D,20171121,000000,13.0853,13.1581,13.0853,13.1298,288040.99128932,0
+IFN.US,D,20171122,000000,13.0853,13.1298,13.0853,13.0853,135717.2175779,0
+IFN.US,D,20171124,000000,13.1837,13.1865,13.1374,13.1543,162674.82683034,0
+IFN.US,D,20171127,000000,13.1156,13.2026,13.1156,13.1298,172052.26080302,0
+IFN.US,D,20171128,000000,13.1581,13.2687,13.1581,13.2687,183835.16903592,0
+IFN.US,D,20171129,000000,13.2054,13.2054,13.1251,13.1251,120321.33568708,0
+IFN.US,D,20171130,000000,13.0825,13.1052,13.0344,13.0996,130335.85523153,0
+IFN.US,D,20171201,000000,13.0344,13.0344,12.9417,12.9852,113268.9465669,0
+IFN.US,D,20171204,000000,13.0344,13.0769,13.022,13.0523,190521.39269458,0
+IFN.US,D,20171205,000000,13.0155,13.0825,12.9956,13.0192,131480.91601005,0
+IFN.US,D,20171206,000000,12.9417,12.9852,12.8765,12.8888,135934.16532244,0
+IFN.US,D,20171207,000000,12.9748,13.0674,12.9748,13.0485,160028.06434691,0
+IFN.US,D,20171208,000000,13.1543,13.1686,13.0853,13.1052,95091.900419215,0
+IFN.US,D,20171211,000000,13.1581,13.1837,13.1374,13.1837,122916.24236816,0
+IFN.US,D,20171212,000000,13.1374,13.1505,13.1099,13.1251,73399.242528245,0
+IFN.US,D,20171213,000000,13.058,13.1837,13.058,13.1581,129900.90146077,0
+IFN.US,D,20171214,000000,13.1099,13.2404,13.1099,13.143,192244.27527075,0
+IFN.US,D,20171215,000000,13.2054,13.2309,13.178,13.1837,327021.73871619,0
+IFN.US,D,20171218,000000,13.2309,13.2498,13.211,13.2337,148363.68366225,0
+IFN.US,D,20171219,000000,13.3046,13.3736,13.2838,13.3679,119025.9989099,0
+IFN.US,D,20171220,000000,13.4208,13.6069,13.4208,13.5351,402628.55683036,0
+IFN.US,D,20171221,000000,13.5644,13.5947,13.4842,13.5947,355615.45144699,0
+IFN.US,D,20171222,000000,13.6372,13.6598,13.6041,13.6533,256940.20925692,0
+IFN.US,D,20171226,000000,13.6901,13.7761,13.6598,13.7761,322645.7439665,0
+IFN.US,D,20171227,000000,13.6703,13.728,13.6598,13.709,338928.46590573,0
+IFN.US,D,20171228,000000,13.7222,13.7326,13.5644,13.6296,331575.52478823,0
+IFN.US,D,20171229,000000,13.7648,13.9613,13.709,13.8952,398236.68785546,0
+IFN.US,D,20180102,000000,13.9292,13.966,13.8829,13.8829,229506.37324817,0
+IFN.US,D,20180103,000000,13.8877,13.9509,13.8877,13.9509,151455.98273325,0
+IFN.US,D,20180104,000000,14.0038,14.2892,14.0038,14.2703,503779.11987158,0
+IFN.US,D,20180105,000000,14.4177,14.4243,14.2221,14.2221,226562.23361246,0
+IFN.US,D,20180108,000000,14.3336,14.463,14.2864,14.4045,347657.17320814,0
+IFN.US,D,20180109,000000,14.4499,14.5415,14.3856,14.4886,908183.47336216,0
+IFN.US,D,20180110,000000,14.4706,14.4706,14.2968,14.3336,142303.96275856,0
+IFN.US,D,20180111,000000,14.4177,14.5471,14.3544,14.5311,230033.39752516,0
+IFN.US,D,20180112,000000,14.463,14.5689,14.4404,14.4706,132503.2161136,0
+IFN.US,D,20180116,000000,14.4177,14.4177,14.2703,14.2968,193304.67351482,0
+IFN.US,D,20180117,000000,14.5509,14.6332,14.5159,14.5632,200883.0286303,0
+IFN.US,D,20180118,000000,14.5254,14.5689,14.4356,14.4499,100601.31484894,0
+IFN.US,D,20180119,000000,14.5028,14.8184,14.4971,14.79,262448.56540497,0
+IFN.US,D,20180122,000000,14.7862,14.8033,14.6955,14.7597,173871.44701214,0
+IFN.US,D,20180123,000000,14.7975,15.0367,14.739,15.0187,208235.96974779,0
+IFN.US,D,20180124,000000,15.0697,15.0697,14.8345,14.8864,178623.13175847,0
+IFN.US,D,20180125,000000,14.9365,14.9828,14.8987,14.9053,143017.24461135,0
+IFN.US,D,20180126,000000,14.9828,14.9828,14.8439,14.8665,131121.10023862,0
+IFN.US,D,20180129,000000,14.8023,14.8439,14.6038,14.6265,236860.37264734,0
+IFN.US,D,20180130,000000,14.5358,14.601,14.3912,14.4243,190008.12607944,0
+IFN.US,D,20180131,000000,14.4886,14.5254,14.3723,14.4782,399352.11674693,0
+IFN.US,D,20180201,000000,14.4706,14.4952,14.3771,14.4045,242298.88220445,0
+IFN.US,D,20180202,000000,14.1844,14.2278,13.9877,14.0511,487862.56339387,0
+IFN.US,D,20180205,000000,13.8394,14.1049,13.796,13.8923,563645.05626705,0
+IFN.US,D,20180206,000000,13.6901,14.1002,13.623,14.0889,416943.93312518,0
+IFN.US,D,20180207,000000,13.984,14.0794,13.8649,13.8829,176465.29541153,0
+IFN.US,D,20180208,000000,13.9179,13.9613,13.4076,13.4142,386409.33179197,0
+IFN.US,D,20180209,000000,13.5673,13.658,13.3056,13.623,675215.46073643,0
+IFN.US,D,20180212,000000,13.7855,13.8602,13.6854,13.8177,186263.92549312,0
+IFN.US,D,20180213,000000,13.8177,13.8177,13.7903,13.8177,68080.318801053,0
+IFN.US,D,20180214,000000,13.7431,13.9877,13.7431,13.9717,207966.10791922,0
+IFN.US,D,20180215,000000,13.9981,13.9981,13.9122,13.9565,114875.4181582,0
+IFN.US,D,20180216,000000,13.7809,13.8271,13.7014,13.7752,152119.52534705,0
+IFN.US,D,20180220,000000,13.625,13.7119,13.5985,13.7052,161973.18607603,0
+IFN.US,D,20180221,000000,13.7695,13.7723,13.5843,13.5985,333061.35226793,0
+IFN.US,D,20180222,000000,13.623,13.7014,13.5994,13.6797,191669.62831813,0
+IFN.US,D,20180223,000000,13.8602,13.8649,13.7752,13.8271,179557.59448253,0
+IFN.US,D,20180226,000000,13.9131,13.9131,13.8073,13.8772,133612.29531498,0
+IFN.US,D,20180227,000000,13.8394,13.8394,13.6958,13.7119,123396.70225119,0
+IFN.US,D,20180228,000000,13.6741,13.7487,13.623,13.6939,248895.15192025,0
+IFN.US,D,20180301,000000,13.6939,13.6939,13.5248,13.5673,142953.74771051,0
+IFN.US,D,20180302,000000,13.4888,13.6051,13.4388,13.5975,197139.88632567,0
+IFN.US,D,20180305,000000,13.5474,13.6051,13.5248,13.5635,149370.10954059,0
+IFN.US,D,20180306,000000,13.4397,13.5673,13.4142,13.4822,218743.64855546,0
+IFN.US,D,20180307,000000,13.4142,13.4283,13.3518,13.3537,123316.27284345,0
+IFN.US,D,20180308,000000,13.4548,13.5248,13.3971,13.4993,171515.7119909,0
+IFN.US,D,20180309,000000,13.5096,13.5568,13.4454,13.5314,131026.91316904,0
+IFN.US,D,20180312,000000,13.6797,13.7752,13.6627,13.7648,126041.34817126,0
+IFN.US,D,20180313,000000,13.7648,13.794,13.6051,13.6051,183867.97576802,0
+IFN.US,D,20180314,000000,13.658,13.658,13.5314,13.5673,170203.44270683,0
+IFN.US,D,20180315,000000,13.5767,13.5843,13.4766,13.5144,148319.23583166,0
+IFN.US,D,20180316,000000,13.4029,13.4189,13.3283,13.3603,229514.83950161,0
+IFN.US,D,20180319,000000,13.2753,13.2753,13.0882,13.1411,179785.12504388,0
+IFN.US,D,20180320,000000,13.2016,13.2734,13.1534,13.1628,160647.15913012,0
+IFN.US,D,20180321,000000,13.2441,13.2905,13.2281,13.2498,240767.54861248,0
+IFN.US,D,20180322,000000,13.1411,13.1714,12.9823,12.9984,152212.65413495,0
+IFN.US,D,20180323,000000,13.057,13.057,12.8916,12.8916,199966.55669481,0
+IFN.US,D,20180326,000000,13.2054,13.2054,13.1345,13.1487,171694.56159493,0
+IFN.US,D,20180327,000000,13.2016,13.2016,13.0097,13.0202,203705.46587272,0
+IFN.US,D,20180328,000000,12.971,13.0674,12.9294,12.9823,156099.72274815,0
+IFN.US,D,20180329,000000,13.0626,13.2016,12.988,13.1052,207413.68488189,0
+IFN.US,D,20180402,000000,13.1165,13.1686,13.0409,13.1165,154720.7817182,0
+IFN.US,D,20180403,000000,13.2905,13.3018,13.211,13.2441,147589.02147198,0
+IFN.US,D,20180404,000000,13.1411,13.297,13.0996,13.2857,120748.88148608,0
+IFN.US,D,20180405,000000,13.4766,13.5947,13.4444,13.5673,142358.99340596,0
+IFN.US,D,20180406,000000,13.5408,13.5568,13.4615,13.4615,212908.28336808,0
+IFN.US,D,20180409,000000,13.6098,13.6098,13.5512,13.5767,121699.21843535,0
+IFN.US,D,20180410,000000,13.6296,13.6372,13.5843,13.623,136382.87675505,0
+IFN.US,D,20180411,000000,13.623,13.6741,13.572,13.6542,121406.0744098,0
+IFN.US,D,20180412,000000,13.6542,13.6542,13.572,13.5843,272595.37015951,0
+IFN.US,D,20180413,000000,13.625,13.6315,13.5767,13.5767,126648.80185598,0
+IFN.US,D,20180416,000000,13.5985,13.6542,13.5909,13.6098,109363.88716512,0
+IFN.US,D,20180417,000000,13.623,13.6939,13.5909,13.5947,225477.49488975,0
+IFN.US,D,20180418,000000,13.6627,13.7052,13.5947,13.6098,217015.47457088,0
+IFN.US,D,20180419,000000,13.6769,13.6769,13.5059,13.572,186956.0417123,0
+IFN.US,D,20180420,000000,13.5568,13.6051,13.5493,13.5909,195529.18160765,0
+IFN.US,D,20180423,000000,13.6174,13.6447,13.6051,13.624,91983.727123002,0
+IFN.US,D,20180424,000000,13.6381,13.7251,13.5947,13.5947,110178.76405926,0
+IFN.US,D,20180425,000000,13.6306,13.6306,13.5115,13.5446,113081.63070942,0
+IFN.US,D,20180426,000000,13.6381,13.7005,13.5843,13.6769,119814.41876203,0
+IFN.US,D,20180427,000000,13.7157,13.7723,13.6258,13.7298,179361.8123716,0
+IFN.US,D,20180430,000000,13.8252,13.9084,13.7469,13.8281,309069.0482848,0
+IFN.US,D,20180501,000000,13.7922,13.8233,13.6769,13.8082,218118.20408216,0
+IFN.US,D,20180502,000000,13.8006,13.8082,13.7374,13.7421,96343.847647482,0
+IFN.US,D,20180503,000000,13.6976,13.7374,13.6646,13.7157,133466.25244304,0
+IFN.US,D,20180504,000000,13.6051,13.7298,13.5758,13.7157,190778.55514298,0
+IFN.US,D,20180507,000000,13.709,13.7525,13.709,13.7374,102898.84437773,0
+IFN.US,D,20180508,000000,13.7033,13.7251,13.6306,13.6825,122160.62924814,0
+IFN.US,D,20180509,000000,13.6825,13.6976,13.659,13.659,75617.400930991,0
+IFN.US,D,20180510,000000,13.6306,13.7157,13.6174,13.692,78802.828789895,0
+IFN.US,D,20180511,000000,13.6825,13.692,13.5446,13.572,70173.599965474,0
+IFN.US,D,20180514,000000,13.5654,13.5909,13.5172,13.5172,94116.164709611,0
+IFN.US,D,20180515,000000,13.4359,13.4661,13.3812,13.3963,166706.88003381,0
+IFN.US,D,20180516,000000,13.418,13.5654,13.418,13.5276,99136.653002847,0
+IFN.US,D,20180517,000000,13.5389,13.5389,13.3528,13.3754,139993.7338496,0
+IFN.US,D,20180518,000000,13.2923,13.3414,13.2535,13.3301,165948.09206875,0
+IFN.US,D,20180521,000000,13.4359,13.4359,13.2356,13.2593,258884.27270438,0
+IFN.US,D,20180522,000000,13.2762,13.2847,13.2488,13.2593,123950.18357019,0
+IFN.US,D,20180523,000000,13.178,13.2167,13.1222,13.1875,103821.6660033,0
+IFN.US,D,20180524,000000,13.2205,13.2847,13.2205,13.2762,100632.00501767,0
+IFN.US,D,20180525,000000,13.3528,13.4898,13.3528,13.4775,76389.946557901,0
+IFN.US,D,20180529,000000,13.4842,13.4842,13.3301,13.3812,88159.097128955,0
+IFN.US,D,20180530,000000,13.3963,13.5333,13.3963,13.5172,121043.08379332,0
+IFN.US,D,20180531,000000,13.5975,13.5975,13.4898,13.5389,77933.979530041,0
+IFN.US,D,20180601,000000,13.5446,13.6051,13.5059,13.5947,93069.524127399,0
+IFN.US,D,20180604,000000,13.5389,13.5493,13.5059,13.5493,96069.752692181,0
+IFN.US,D,20180605,000000,13.4454,13.4898,13.4208,13.4775,86582.257424714,0
+IFN.US,D,20180606,000000,13.5568,13.6381,13.5568,13.624,95350.121149305,0
+IFN.US,D,20180607,000000,13.659,13.6636,13.4898,13.4898,87777.057442223,0
+IFN.US,D,20180608,000000,13.5389,13.6051,13.5389,13.5975,136823.12193422,0
+IFN.US,D,20180611,000000,13.6306,13.6306,13.5843,13.5843,96751.286094552,0
+IFN.US,D,20180612,000000,13.6693,13.7251,13.6693,13.6882,79082.215153599,0
+IFN.US,D,20180613,000000,13.7033,13.7459,13.6306,13.6306,132273.56898889,0
+IFN.US,D,20180614,000000,13.6769,13.709,13.6504,13.6693,58347.302183662,0
+IFN.US,D,20180615,000000,13.6447,13.6693,13.5975,13.6693,41457.126559705,0
+IFN.US,D,20180618,000000,13.6693,13.6693,13.5758,13.6174,55623.285137543,0
+IFN.US,D,20180619,000000,13.5228,13.5389,13.4624,13.5059,113588.54763447,0
+IFN.US,D,20180620,000000,13.658,13.6627,13.5568,13.5729,130918.96843761,0
+IFN.US,D,20180621,000000,13.5115,13.6741,13.4936,13.4936,181371.48928325,0
+IFN.US,D,20180622,000000,13.6419,13.6779,13.5342,13.5635,128004.46068895,0
+IFN.US,D,20180625,000000,13.5059,13.5502,13.4936,13.4936,209216.99686581,0
+IFN.US,D,20180626,000000,13.5285,13.5786,13.5285,13.5455,113857.35118137,0
+IFN.US,D,20180627,000000,13.5682,13.622,13.5182,13.5342,186459.70760405,0
+IFN.US,D,20180628,000000,13.4936,13.4936,13.3868,13.4615,192589.27509866,0
+IFN.US,D,20180629,000000,13.5862,13.726,13.5862,13.6976,162139.33629991,0
+IFN.US,D,20180702,000000,13.6693,13.692,13.5342,13.6759,236541.82986145,0
+IFN.US,D,20180703,000000,13.7393,13.76,13.6882,13.7033,60155.905575978,0
+IFN.US,D,20180705,000000,13.726,13.726,13.5909,13.5956,128756.89896393,0
+IFN.US,D,20180706,000000,13.6136,13.7487,13.6136,13.7317,57866.842300625,0
+IFN.US,D,20180709,000000,13.7837,13.8725,13.7837,13.8233,148108.6377772,0
+IFN.US,D,20180710,000000,13.9008,13.9746,13.8942,13.9462,120102.27137917,0
+IFN.US,D,20180711,000000,13.8602,13.9008,13.7714,13.7771,99561.023956808,0
+IFN.US,D,20180712,000000,13.8942,13.9406,13.8942,13.9094,66757.466700179,0
+IFN.US,D,20180713,000000,13.8905,13.9557,13.8791,13.9169,50799.637236917,0
+IFN.US,D,20180716,000000,13.8054,13.8573,13.7893,13.8573,44921.940782314,0
+IFN.US,D,20180717,000000,13.9245,14.0482,13.9245,13.9679,106564.73211968,0
+IFN.US,D,20180718,000000,13.9094,13.9623,13.8555,13.9575,68439.076290809,0
+IFN.US,D,20180719,000000,13.8791,13.8905,13.8054,13.8791,61151.748637515,0
+IFN.US,D,20180720,000000,13.9008,13.9575,13.9008,13.9575,56443.453440085,0
+IFN.US,D,20180723,000000,13.9746,14.0086,13.9462,14.0086,38523.569740807,0
+IFN.US,D,20180724,000000,14.0643,14.104,14.0444,14.0539,63634.477460435,0
+IFN.US,D,20180725,000000,13.9915,14.3789,13.9915,14.3411,294023.45763031,0
+IFN.US,D,20180726,000000,14.291,14.3346,14.2164,14.2864,77259.854099436,0
+IFN.US,D,20180727,000000,14.4423,14.5065,14.3695,14.4054,122456.94811873,0
+IFN.US,D,20180730,000000,14.4489,14.5,14.3761,14.3998,110027.42977892,0
+IFN.US,D,20180731,000000,14.3998,14.5,14.3846,14.4092,205579.68272924,0
+IFN.US,D,20180801,000000,14.4952,14.5046,14.4423,14.4489,196186.37453136,0
+IFN.US,D,20180802,000000,14.3695,14.3809,14.2373,14.3147,117001.50605472,0
+IFN.US,D,20180803,000000,14.4054,14.4555,14.3922,14.4054,73372.785486228,0
+IFN.US,D,20180806,000000,14.3998,14.4054,14.3194,14.3648,55310.033760056,0
+IFN.US,D,20180807,000000,14.3015,14.3761,14.3015,14.3157,106988.04479196,0
+IFN.US,D,20180808,000000,14.3582,14.4205,14.3308,14.4092,88978.207149817,0
+IFN.US,D,20180809,000000,14.3516,14.3998,14.3355,14.3487,49461.969192514,0
+IFN.US,D,20180810,000000,14.2731,14.2864,14.1777,14.1777,113442.50476254,0
+IFN.US,D,20180813,000000,14.1389,14.1768,14.0303,14.0587,119036.58172671,0
+IFN.US,D,20180814,000000,14.0814,14.1494,14.0709,14.122,55877.272740911,0
+IFN.US,D,20180815,000000,14.0038,14.0199,13.7213,13.8573,199463.87289648,0
+IFN.US,D,20180816,000000,13.8942,14.1125,13.8942,14.0255,143183.39483522,0
+IFN.US,D,20180817,000000,13.9915,14.0643,13.9358,13.9915,96134.307874704,0
+IFN.US,D,20180820,000000,14.0539,14.104,13.9812,14.0945,140916.55547516,0
+IFN.US,D,20180821,000000,14.0945,14.3015,14.0945,14.2335,142346.29402579,0
+IFN.US,D,20180822,000000,14.2061,14.2769,14.19,14.2061,111692.10686266,0
+IFN.US,D,20180823,000000,14.19,14.19,14.0482,14.0814,110903.68701054,0
+IFN.US,D,20180824,000000,14.1276,14.3147,14.1276,14.2562,106827.18597649,0
+IFN.US,D,20180827,000000,14.3487,14.4716,14.3487,14.3922,134761.58922022,0
+IFN.US,D,20180828,000000,14.4054,14.4054,14.3411,14.3582,54940.693453492,0
+IFN.US,D,20180829,000000,14.3071,14.3638,14.241,14.3071,110847.59808147,0
+IFN.US,D,20180830,000000,14.3147,14.3147,14.1106,14.1777,125350.29023377,0
+IFN.US,D,20180831,000000,14.2287,14.3998,14.2287,14.3809,73671.220920185,0
+IFN.US,D,20180904,000000,14.1617,14.1834,14.0086,14.0814,261118.30533233,0
+IFN.US,D,20180905,000000,13.9812,13.9812,13.8602,13.8905,148105.46293216,0
+IFN.US,D,20180906,000000,13.8394,13.8952,13.8054,13.8791,76141.250362937,0
+IFN.US,D,20180907,000000,13.8573,13.9131,13.8054,13.8394,57515.492782633,0
+IFN.US,D,20180910,000000,13.7771,13.7771,13.6976,13.6976,84386.322937263,0
+IFN.US,D,20180911,000000,13.6136,13.6136,13.4719,13.5502,219233.63297362,0
+IFN.US,D,20180912,000000,13.5635,13.6296,13.5342,13.5862,129716.76044832,0
+IFN.US,D,20180913,000000,13.7033,13.7714,13.692,13.7185,251200.08942082,0
+IFN.US,D,20180914,000000,13.7487,13.7761,13.692,13.6976,73263.782473116,0
+IFN.US,D,20180917,000000,13.6627,13.6627,13.5862,13.5862,141313.41110543,0
+IFN.US,D,20180918,000000,13.5342,13.5786,13.4444,13.4832,151871.88743376,0
+IFN.US,D,20180919,000000,13.5115,13.5389,13.4435,13.4661,180847.6398513,0
+IFN.US,D,20180920,000000,13.5342,13.5342,13.4208,13.4832,252700.73284405,0
+IFN.US,D,20180921,000000,13.315,13.4076,13.2064,13.2375,336304.98561927,0
+IFN.US,D,20180924,000000,13.1231,13.1657,12.9767,13.1459,238490.12643562,0
+IFN.US,D,20180925,000000,13.1865,13.1865,13.0475,13.0523,158861.83793478,0
+IFN.US,D,20180926,000000,13.0598,13.1865,13.0353,13.1525,76363.489515884,0
+IFN.US,D,20180927,000000,13.0873,13.0938,13.006,13.0296,111678.34920082,0
+IFN.US,D,20180928,000000,12.9946,13.1553,12.8538,12.8765,360761.87526023,0
+IFN.US,D,20181001,000000,12.9483,12.9493,12.8765,12.9323,268961.23086799,0
+IFN.US,D,20181002,000000,12.8671,12.8765,12.7802,12.8472,197778.03017913,0
+IFN.US,D,20181003,000000,12.8047,12.8898,12.7452,12.8047,341828.15771084,0
+IFN.US,D,20181004,000000,12.6629,12.7329,12.4891,12.5987,363749.40444484,0
+IFN.US,D,20181005,000000,12.4125,12.4183,12.2264,12.233,324533.71848486,0
+IFN.US,D,20181008,000000,12.1565,12.25,11.9987,12.0563,287435.65416795,0
+IFN.US,D,20181009,000000,11.9987,12.0044,11.8201,11.8598,274270.63006006,0
+IFN.US,D,20181010,000000,11.9363,11.975,11.7199,11.7493,366291.39704188,0
+IFN.US,D,20181011,000000,11.7143,11.9552,11.7143,11.8712,252110.21166622,0
+IFN.US,D,20181012,000000,12.1055,12.3606,11.9987,12.2425,220277.09871079,0
+IFN.US,D,20181015,000000,12.1858,12.2264,12.0904,12.1622,122373.34386596,0
+IFN.US,D,20181016,000000,12.285,12.4277,12.0762,12.4069,200542.26192911,0
+IFN.US,D,20181017,000000,12.2141,12.2141,12.0233,12.1272,185215.16834755,0
+IFN.US,D,20181018,000000,12.0526,12.1206,11.9468,11.9468,216730.79679877,0
+IFN.US,D,20181019,000000,12.0271,12.0904,11.9931,12.0393,103437.5097532,0
+IFN.US,D,20181022,000000,11.9826,12.1206,11.9297,12.012,215498.95692243,0
+IFN.US,D,20181023,000000,11.8712,11.9004,11.8002,11.8712,124834.90705527,0
+IFN.US,D,20181024,000000,11.8712,11.8712,11.7077,11.7143,107115.03859364,0
+IFN.US,D,20181025,000000,11.8144,11.8144,11.6727,11.7199,153247.65361867,0
+IFN.US,D,20181026,000000,11.6453,11.6982,11.4412,11.599,186325.3058306,0
+IFN.US,D,20181029,000000,11.7199,11.8002,11.4752,11.5291,228258.65914662,0
+IFN.US,D,20181030,000000,11.5168,11.6982,11.4752,11.633,164288.7063934,0
+IFN.US,D,20181031,000000,11.7493,11.8305,11.6377,11.6453,104979.42616199,0
+IFN.US,D,20181101,000000,11.7624,11.9401,11.7294,11.8712,129290.272931,0
+IFN.US,D,20181102,000000,11.9826,12.2397,11.942,12.2188,200194.08725616,0
+IFN.US,D,20181105,000000,12.2094,12.2094,12.0762,12.1158,135417.72386226,0
+IFN.US,D,20181106,000000,12.012,12.0979,11.8712,11.9297,302436.79699186,0
+IFN.US,D,20181107,000000,12.0526,12.2793,12.0526,12.2557,135717.2175779,0
+IFN.US,D,20181108,000000,12.2425,12.2425,12.1149,12.1347,209293.19314681,0
+IFN.US,D,20181109,000000,12.1055,12.1433,12.0657,12.1055,106137.18632068,0
+IFN.US,D,20181112,000000,12.0705,12.0705,11.9468,11.9468,136599.8244996,0
+IFN.US,D,20181113,000000,12.012,12.1981,11.9987,12.1801,157596.13304466,0
+IFN.US,D,20181114,000000,12.1906,12.3133,12.1347,12.3039,224800.1946141,0
+IFN.US,D,20181115,000000,12.3427,12.5354,12.3039,12.4523,129667.02120934,0
+IFN.US,D,20181116,000000,12.4125,12.543,12.3776,12.5118,96715.304517407,0
+IFN.US,D,20181119,000000,12.543,12.6658,12.4428,12.4523,135637.84645184,0
+IFN.US,D,20181120,000000,12.3662,12.4485,12.319,12.3956,190849.46001559,0
+IFN.US,D,20181121,000000,12.4646,12.5581,12.4069,12.4815,163501.34482297,0
+IFN.US,D,20181123,000000,12.3776,12.4485,12.3729,12.4012,56237.088512349,0
+IFN.US,D,20181126,000000,12.4815,12.5505,12.4201,12.4428,95289.799093506,0
+IFN.US,D,20181127,000000,12.4768,12.6289,12.4702,12.5581,199805.69787935,0
+IFN.US,D,20181128,000000,12.6573,12.7395,12.577,12.6838,331340.58625512,0
+IFN.US,D,20181129,000000,12.8047,12.9757,12.7348,12.9323,206858.08699953,0
+IFN.US,D,20181130,000000,12.9616,13.022,12.954,13.022,138619.02594637,0
+IFN.US,D,20181203,000000,13.1459,13.1827,12.9757,13.1686,238874.28268571,0
+IFN.US,D,20181204,000000,13.0938,13.0938,13.0117,13.0117,117697.85540063,0
+IFN.US,D,20181206,000000,12.9021,12.9256,12.6054,12.9021,142246.81554781,0
+IFN.US,D,20181207,000000,12.8435,12.8472,12.577,12.5798,201493.65716006,0
+IFN.US,D,20181210,000000,12.2973,12.303,12.1158,12.2141,189773.18754632,0
+IFN.US,D,20181211,000000,12.4768,12.6913,12.4306,12.4306,204325.61893761,0
+IFN.US,D,20181212,000000,12.6394,12.8047,12.5231,12.7329,219975.48843179,0
+IFN.US,D,20181213,000000,12.7688,12.8936,12.7112,12.715,134933.03085249,0
+IFN.US,D,20181214,000000,12.5883,12.6621,12.5883,12.611,90210.04702615,0
+IFN.US,D,20181217,000000,12.697,12.7906,12.4815,12.5231,348387.38756782,0
+IFN.US,D,20181218,000000,12.7329,12.8765,12.7197,12.7613,134945.73023266,0
+IFN.US,D,20181219,000000,12.8671,12.9323,12.5987,12.6337,234871.86136931,0
+IFN.US,D,20181220,000000,12.7112,12.8765,12.5921,12.6913,655580.10243274,0
+IFN.US,D,20181221,000000,12.577,12.6412,12.5468,12.5505,403698.47960955,0
+IFN.US,D,20181224,000000,12.6337,12.6516,12.5505,12.611,236764.0690144,0
+IFN.US,D,20181226,000000,12.6289,12.9616,12.5581,12.9323,201801.61712914,0
+IFN.US,D,20181227,000000,12.8047,12.9256,12.7556,12.9077,514458.24031152,0
+IFN.US,D,20181228,000000,13.0117,13.1288,12.9559,13.1156,338735.85863984,0
+IFN.US,D,20181231,000000,13.1553,13.3216,13.0835,13.1553,544916.64536371,0
+IFN.US,D,20190102,000000,13.023,13.161,13.023,13.1411,101458.5230103,0
+IFN.US,D,20190103,000000,13.0504,13.0759,12.9389,13.057,122223.0678673,0
+IFN.US,D,20190104,000000,13.1156,13.4208,13.1156,13.2782,124089.87675205,0
+IFN.US,D,20190107,000000,13.3434,13.3434,13.2782,13.3291,150497.17953054,0
+IFN.US,D,20190108,000000,13.3358,13.8678,13.3358,13.7855,420943.17959655,0
+IFN.US,D,20190109,000000,13.7071,13.7071,13.6041,13.6882,159343.3560995,0
+IFN.US,D,20190110,000000,13.778,13.8772,13.6278,13.778,257473.583224,0
+IFN.US,D,20190111,000000,13.7449,13.9018,13.7071,13.8573,563245.02579175,0
+IFN.US,D,20190114,000000,13.7449,13.7449,13.6174,13.6344,105104.30340031,0
+IFN.US,D,20190115,000000,13.7005,13.7723,13.6278,13.6598,124007.33078096,0
+IFN.US,D,20190116,000000,13.6419,13.8451,13.6419,13.6598,432156.73228523,0
+IFN.US,D,20190117,000000,13.6816,13.6816,13.52,13.6344,85568.423574605,0
+IFN.US,D,20190118,000000,13.6278,13.6278,13.4926,13.6079,119535.03239832,0
+IFN.US,D,20190122,000000,13.5446,13.5843,13.2139,13.2139,203879.02406836,0
+IFN.US,D,20190123,000000,13.2318,13.3358,13.1865,13.2847,84132.335333895,0
+IFN.US,D,20190124,000000,13.3027,13.3547,13.2318,13.3178,134298.06184407,0
+IFN.US,D,20190125,000000,13.2847,13.3434,13.263,13.3358,75718.995972338,0
+IFN.US,D,20190128,000000,13.1732,13.1865,13.0041,13.109,91512.791775091,0
+IFN.US,D,20190129,000000,13.1156,13.1222,13.023,13.0693,105048.21447123,0
+IFN.US,D,20190130,000000,13.0967,13.2006,13.0438,13.1817,158036.37822384,0
+IFN.US,D,20190131,000000,13.2639,13.3547,13.2261,13.3291,120019.72540809,0
+IFN.US,D,20190201,000000,13.2535,13.453,13.2261,13.3235,137024.19545356,0
+IFN.US,D,20190204,000000,13.3291,13.4341,13.2876,13.3754,118418.54522519,0
+IFN.US,D,20190205,000000,13.453,13.5446,13.3434,13.4595,149445.24753992,0
+IFN.US,D,20190206,000000,13.5323,13.5323,13.4152,13.4605,62092.561051657,0
+IFN.US,D,20190207,000000,13.5115,13.692,13.4926,13.624,118562.47153376,0
+IFN.US,D,20190208,000000,13.5238,13.5238,13.3358,13.3877,79638.871317648,0
+IFN.US,D,20190211,000000,13.3689,13.4076,13.298,13.3613,72718.767407556,0
+IFN.US,D,20190212,000000,13.4265,13.5371,13.3754,13.5115,106329.79358655,0
+IFN.US,D,20190213,000000,13.3689,13.487,13.2082,13.2905,207382.99471315,0
+IFN.US,D,20190214,000000,13.245,13.3613,13.2167,13.3178,73488.138189425,0
+IFN.US,D,20190215,000000,13.2006,13.245,13.1817,13.1931,107044.13372103,0
+IFN.US,D,20190219,000000,13.0967,13.109,13.0117,13.0438,143425.74134011,0
+IFN.US,D,20190220,000000,13.1288,13.1931,13.0967,13.161,198537.87642587,0
+IFN.US,D,20190221,000000,13.161,13.2318,13.1156,13.1222,100041.48383984,0
+IFN.US,D,20190222,000000,13.161,13.2819,13.1487,13.2318,80861.186658855,0
+IFN.US,D,20190225,000000,13.3178,13.3934,13.3178,13.3613,90760.353500114,0
+IFN.US,D,20190226,000000,13.2535,13.3291,13.2261,13.2535,79346.785573774,0
+IFN.US,D,20190227,000000,13.2006,13.2905,13.1563,13.2905,82014.713690817,0
+IFN.US,D,20190228,000000,13.3235,13.3301,13.2261,13.2847,104816.45078316,0
+IFN.US,D,20190301,000000,13.2782,13.3358,13.246,13.2782,133939.30435432,0
+IFN.US,D,20190304,000000,13.3027,13.3235,13.2375,13.2782,94979.722561061,0
+IFN.US,D,20190305,000000,13.3934,13.5115,13.3273,13.4728,165364.97886267,0
+IFN.US,D,20190306,000000,13.4888,13.5644,13.4595,13.4728,136828.41334263,0
+IFN.US,D,20190307,000000,13.4728,13.4993,13.3291,13.3613,80285.481424554,0
+IFN.US,D,20190308,000000,13.3754,13.4728,13.3102,13.4152,83971.476518429,0
+IFN.US,D,20190311,000000,13.5758,13.8573,13.5758,13.8432,225753.7064084,0
+IFN.US,D,20190312,000000,13.9471,14.0709,13.8678,14.0709,117958.19269408,0
+IFN.US,D,20190313,000000,14.0057,14.0511,13.9141,13.9557,169708.16688027,0
+IFN.US,D,20190314,000000,13.9726,14.019,13.9406,13.9471,182029.74048864,0
+IFN.US,D,20190315,000000,14.0511,14.1229,14.0464,14.0822,108624.14827032,0
+IFN.US,D,20190318,000000,14.1229,14.2212,14.1229,14.1683,183649.96974179,0
+IFN.US,D,20190319,000000,14.2003,14.2212,14.1229,14.1351,200615.28336508,0
+IFN.US,D,20190320,000000,14.1031,14.4234,14.1031,14.3978,100672.21972154,0
+IFN.US,D,20190321,000000,14.3695,14.3695,14.2098,14.3091,104097.87752197,0
+IFN.US,D,20190322,000000,14.1626,14.1975,13.9943,14.0436,112872.09093664,0
+IFN.US,D,20190325,000000,14.0095,14.156,14.0095,14.1305,124115.27551239,0
+IFN.US,D,20190326,000000,14.1966,14.1966,14.035,14.0965,87896.643272143,0
+IFN.US,D,20190327,000000,14.1087,14.1626,14.0709,14.1154,83023.256132523,0
+IFN.US,D,20190328,000000,14.189,14.2627,14.1701,14.2627,107039.90059431,0
+IFN.US,D,20190329,000000,14.3978,14.3978,14.2759,14.2759,138366.09662468,0
+IFN.US,D,20190401,000000,14.4753,14.5056,14.2968,14.4829,195970.4850685,0
+IFN.US,D,20190402,000000,14.4971,14.5169,14.3091,14.3222,125960.91876352,0
+IFN.US,D,20190403,000000,14.3431,14.4092,14.3298,14.3298,109800.95749925,0
+IFN.US,D,20190404,000000,14.2968,14.2968,14.2495,14.2892,79908.733146226,0
+IFN.US,D,20190405,000000,14.3024,14.3554,14.2693,14.3554,65323.495022831,0
+IFN.US,D,20190408,000000,14.2287,14.2419,14.1692,14.1692,98529.199318126,0
+IFN.US,D,20190409,000000,14.2023,14.2627,14.1814,14.2098,79531.984867897,0
+IFN.US,D,20190410,000000,14.1814,14.3166,14.1814,14.2759,94326.76276407,0
+IFN.US,D,20190411,000000,14.2627,14.3091,14.2495,14.2892,98677.358753424,0
+IFN.US,D,20190412,000000,14.2826,14.4092,14.2826,14.4035,129778.14078581,0
+IFN.US,D,20190415,000000,14.3884,14.5972,14.3629,14.465,158152.78920872,0
+IFN.US,D,20190416,000000,14.5566,14.5907,14.4423,14.4688,120440.921517,0
+IFN.US,D,20190417,000000,14.55,14.5642,14.4773,14.5566,66434.690787565,0
+IFN.US,D,20190418,000000,14.5566,14.5726,14.5358,14.5566,127479.55297533,0
+IFN.US,D,20190422,000000,14.4423,14.4489,14.2892,14.4035,318848.62929614,0
+IFN.US,D,20190423,000000,14.4574,14.4574,14.4035,14.4092,96768.218601442,0
+IFN.US,D,20190424,000000,14.4971,14.5028,14.3629,14.4092,235381.95313941,0
+IFN.US,D,20190425,000000,14.3818,14.3818,14.1814,14.1966,165473.98187579,0
+IFN.US,D,20190426,000000,14.2892,14.3091,14.1814,14.3091,150605.12426197,0
+IFN.US,D,20190429,000000,14.2155,14.2504,14.1484,14.1692,130298.81537271,0
+IFN.US,D,20190430,000000,14.1814,14.2051,14.1229,14.1351,110937.55202433,0
+IFN.US,D,20190501,000000,14.2287,14.2826,14.0766,14.0766,133244.01329009,0
+IFN.US,D,20190502,000000,14.0965,14.2419,14.0615,14.069,143287.10643993,0
+IFN.US,D,20190503,000000,14.1087,14.2562,14.1087,14.1692,167607.47774408,0
+IFN.US,D,20190506,000000,14.0766,14.1673,14.035,14.1351,180019.00529531,0
+IFN.US,D,20190507,000000,14.0293,14.0567,13.8668,13.9094,180368.23824995,0
+IFN.US,D,20190508,000000,13.8763,13.9613,13.8082,13.9094,103471.37476699,0
+IFN.US,D,20190509,000000,13.7893,13.8565,13.6061,13.795,166086.72696891,0
+IFN.US,D,20190510,000000,13.7827,13.8271,13.7346,13.8158,81236.876655503,0
+IFN.US,D,20190513,000000,13.6598,13.7213,13.4076,13.5068,126843.52568522,0
+IFN.US,D,20190514,000000,13.6409,13.7487,13.5474,13.6882,175003.80841048,0
+IFN.US,D,20190515,000000,13.6816,13.691,13.5276,13.6409,114037.25906709,0
+IFN.US,D,20190516,000000,13.7346,13.7346,13.6268,13.6816,124423.23548147,0
+IFN.US,D,20190517,000000,13.7014,13.8271,13.7014,13.7893,95062.268532156,0
+IFN.US,D,20190520,000000,14.2155,14.3629,14.1437,14.2495,198979.17988672,0
+IFN.US,D,20190521,000000,14.2826,14.3317,14.1692,14.3024,242317.93127471,0
+IFN.US,D,20190522,000000,14.2892,14.3629,14.2892,14.3222,98368.34050266,0
+IFN.US,D,20190523,000000,14.3091,14.3534,14.1087,14.1692,277258.15924467,0
+IFN.US,D,20190524,000000,14.3431,14.4914,14.2826,14.3695,314086.36173299,0
+IFN.US,D,20190528,000000,14.4574,14.4735,14.3695,14.4489,149874.90990228,0
+IFN.US,D,20190529,000000,14.4092,14.4092,14.2826,14.3978,132712.75588638,0
+IFN.US,D,20190530,000000,14.3629,14.5358,14.3629,14.4688,176842.04368986,0
+IFN.US,D,20190531,000000,14.4423,14.5396,14.4092,14.5358,131541.23806585,0
+IFN.US,D,20190603,000000,14.5972,14.79,14.5972,14.6974,132768.84481546,0
+IFN.US,D,20190604,000000,14.738,14.738,14.603,14.6842,128288.08017938,0
+IFN.US,D,20190605,000000,14.7239,14.7239,14.603,14.6842,111939.74477594,0
+IFN.US,D,20190606,000000,14.5755,14.6199,14.3884,14.5755,118088.36134081,0
+IFN.US,D,20190607,000000,14.603,14.6341,14.5358,14.5642,95291.915656867,0
+IFN.US,D,20190610,000000,14.5358,14.5859,14.4753,14.55,84663.592737607,0
+IFN.US,D,20190611,000000,14.5755,14.6492,14.5434,14.5755,82050.69526796,0
+IFN.US,D,20190612,000000,14.6105,14.6105,14.5358,14.5358,96086.685199072,0
+IFN.US,D,20190613,000000,14.5698,14.6539,14.5028,14.5169,71167.326463652,0
+IFN.US,D,20190614,000000,14.4234,14.4829,14.4035,14.4318,163456.89699237,0
+IFN.US,D,20190617,000000,14.3554,14.4829,14.2826,14.3024,235755.52657269,0
+IFN.US,D,20190618,000000,14.3818,14.4092,14.3091,14.3818,145516.90594116,0
+IFN.US,D,20190619,000000,14.3771,14.3978,14.3166,14.3629,152409.49452756,0
+IFN.US,D,20190620,000000,14.5,14.5746,14.4338,14.4668,255318.92172209,0
+IFN.US,D,20190621,000000,14.4167,14.4602,14.3695,14.4054,66869.644558332,0
+IFN.US,D,20190624,000000,14.3355,14.4111,14.3355,14.3771,71816.05313392,0
+IFN.US,D,20190625,000000,14.4167,14.5273,14.4054,14.4167,135943.68985756,0
+IFN.US,D,20190626,000000,14.5151,14.6454,14.5151,14.5897,104584.68709508,0
+IFN.US,D,20190627,000000,14.6937,14.6993,14.5689,14.6511,81467.582061896,0
+IFN.US,D,20190628,000000,14.6861,14.6993,14.5623,14.6181,112286.86116721,0
+IFN.US,D,20190701,000000,14.7617,14.8637,14.6937,14.7881,218693.90931646,0
+IFN.US,D,20190702,000000,14.8373,14.8571,14.8212,14.8514,92112.837488047,0
+IFN.US,D,20190703,000000,14.8156,14.8514,14.8033,14.8156,53556.461015138,0
+IFN.US,D,20190705,000000,14.8033,14.8098,14.6662,14.7816,78589.055890394,0
+IFN.US,D,20190708,000000,14.6105,14.6227,14.5348,14.5689,97449.752003813,0
+IFN.US,D,20190709,000000,14.5415,14.5897,14.5084,14.5273,93643.112798339,0
+IFN.US,D,20190710,000000,14.5348,14.5784,14.5151,14.5348,79955.297540176,0
+IFN.US,D,20190711,000000,14.5547,14.5547,14.4678,14.5273,69579.903942603,0
+IFN.US,D,20190712,000000,14.5623,14.5746,14.5273,14.5491,108016.69458559,0
+IFN.US,D,20190715,000000,14.5689,14.6937,14.5689,14.5972,90734.954739777,0
+IFN.US,D,20190716,000000,14.5972,14.6861,14.5972,14.6587,82073.977464936,0
+IFN.US,D,20190717,000000,14.671,14.7191,14.6454,14.6861,70931.329648855,0
+IFN.US,D,20190718,000000,14.603,14.6662,14.5491,14.6511,100146.25372623,0
+IFN.US,D,20190719,000000,14.5491,14.5491,14.3988,14.3988,151488.78946535,0
+IFN.US,D,20190722,000000,14.3894,14.4252,14.3204,14.3421,104831.26672668,0
+IFN.US,D,20190723,000000,14.3157,14.3204,14.2192,14.2731,102388.75260764,0
+IFN.US,D,20190724,000000,14.2457,14.3629,14.2457,14.2807,100378.01741431,0
+IFN.US,D,20190725,000000,14.2315,14.3005,14.1957,14.2599,79482.245628904,0
+IFN.US,D,20190726,000000,14.3894,14.3894,14.2873,14.3355,94074.891724063,0
+IFN.US,D,20190729,000000,14.2542,14.3695,14.2315,14.2665,64744.614943488,0
+IFN.US,D,20190730,000000,14.2192,14.2315,14.1446,14.1711,79761.631992608,0
+IFN.US,D,20190731,000000,14.2401,14.2731,14.0265,14.1021,91614.386816438,0
+IFN.US,D,20190801,000000,14.0879,14.1777,14.0539,14.0804,229444.99291069,0
+IFN.US,D,20190802,000000,14.0804,14.1154,13.9434,13.9915,226259.56505178,0
+IFN.US,D,20190805,000000,13.8413,13.8763,13.6552,13.7033,223822.34234113,0
+IFN.US,D,20190806,000000,13.8602,13.9301,13.7449,13.9159,95961.80796075,0
+IFN.US,D,20190807,000000,13.7525,13.8064,13.6731,13.7298,182391.67282345,0
+IFN.US,D,20190808,000000,13.9103,14.1844,13.8829,14.1087,165472.92359411,0
+IFN.US,D,20190809,000000,13.9915,14.1021,13.9434,13.9641,135254.74848342,0
+IFN.US,D,20190812,000000,13.9434,13.9981,13.8942,13.9235,39833.722461513,0
+IFN.US,D,20190813,000000,13.8413,14.0057,13.7109,13.8602,168095.34559888,0
+IFN.US,D,20190814,000000,13.6958,13.7761,13.6268,13.6504,154987.46870174,0
+IFN.US,D,20190815,000000,13.6268,13.7591,13.5729,13.6693,167954.59413534,0
+IFN.US,D,20190816,000000,13.7723,13.8961,13.7723,13.8602,59713.543833445,0
+IFN.US,D,20190819,000000,13.9103,13.9103,13.6835,13.6958,128373.80099552,0
+IFN.US,D,20190820,000000,13.6769,13.7298,13.6504,13.6608,122305.61383839,0
+IFN.US,D,20190821,000000,13.7033,13.7525,13.6693,13.7298,94301.364003733,0
+IFN.US,D,20190822,000000,13.6145,13.6409,13.5379,13.5597,133787.97007397,0
+IFN.US,D,20190823,000000,13.6769,13.7534,13.6334,13.6409,108089.71602156,0
+IFN.US,D,20190826,000000,13.7033,13.7582,13.6409,13.7175,112400.09730705,0
+IFN.US,D,20190827,000000,13.7855,13.8555,13.7723,13.7978,110677.21473087,0
+IFN.US,D,20190828,000000,13.7298,13.7449,13.6409,13.6504,115853.27043117,0
+IFN.US,D,20190829,000000,13.6504,13.6901,13.6334,13.6409,194481.48274375,0
+IFN.US,D,20190830,000000,13.7855,13.7855,13.6769,13.7525,80542.643872964,0
+IFN.US,D,20190903,000000,13.5597,13.5682,13.332,13.4085,255271.29904647,0
+IFN.US,D,20190904,000000,13.4416,13.4842,13.4369,13.4643,237331.30799526,0
+IFN.US,D,20190905,000000,13.5379,13.588,13.4908,13.4908,99296.453536633,0
+IFN.US,D,20190906,000000,13.6061,13.6552,13.5531,13.6061,77269.378634562,0
+IFN.US,D,20190909,000000,13.6334,13.6825,13.588,13.6504,86614.005875135,0
+IFN.US,D,20190910,000000,13.6334,13.6693,13.5796,13.6268,66421.991407396,0
+IFN.US,D,20190911,000000,13.6769,13.7298,13.6409,13.7033,192841.14613866,0
+IFN.US,D,20190912,000000,13.7383,13.7855,13.6901,13.7383,128899.76699083,0
+IFN.US,D,20190913,000000,13.8064,13.9235,13.8064,13.9235,55544.972293172,0
+IFN.US,D,20190916,000000,13.7978,13.8338,13.6835,13.6958,148954.20484007,0
+IFN.US,D,20190917,000000,13.5994,13.7449,13.5644,13.7449,188097.92764577,0
+IFN.US,D,20190918,000000,13.8139,13.8271,13.6627,13.7591,187752.92781787,0
+IFN.US,D,20190919,000000,13.7383,13.7383,13.6061,13.6901,210170.50866012,0
+IFN.US,D,20190920,000000,14.3487,14.3988,14.1777,14.2278,247892.95916863,0
+IFN.US,D,20190923,000000,14.3403,14.6794,14.3336,14.6454,289692.96899288,0
+IFN.US,D,20190924,000000,14.6794,14.6794,14.4962,14.5254,200039.57813078,0
+IFN.US,D,20190925,000000,14.4262,14.4668,14.3185,14.4262,179304.66516085,0
+IFN.US,D,20190926,000000,14.5887,14.5887,14.4668,14.5462,161003.80005651,0
+IFN.US,D,20190927,000000,14.5424,14.5887,14.431,14.5103,101235.22557567,0
+IFN.US,D,20190930,000000,14.5821,14.5821,14.4905,14.5254,112630.80271344,0
+IFN.US,D,20191001,000000,14.4536,14.5689,14.291,14.3818,206811.52260557,0
+IFN.US,D,20191002,000000,14.3534,14.3686,14.2278,14.3053,97256.086456245,0
+IFN.US,D,20191003,000000,14.3053,14.3686,14.291,14.3534,76314.808558571,0
+IFN.US,D,20191004,000000,14.2335,14.2562,14.1569,14.1985,95137.406531486,0
+IFN.US,D,20191007,000000,14.0879,14.1068,14.0161,14.0643,150837.94623172,0
+IFN.US,D,20191008,000000,14.036,14.0454,13.9094,13.9935,209626.55187623,0
+IFN.US,D,20191009,000000,14.1144,14.1484,14.0454,14.1295,74868.137501056,0
+IFN.US,D,20191010,000000,14.1351,14.1437,14.036,14.1351,95612.575006119,0
+IFN.US,D,20191011,000000,14.1295,14.1484,14.0502,14.1351,188995.350511,0
+IFN.US,D,20191014,000000,14.0936,14.1484,14.0936,14.1068,36401.714971006,0
+IFN.US,D,20191015,000000,14.1437,14.2769,14.1437,14.2562,62269.294092334,0
+IFN.US,D,20191016,000000,14.2562,14.2562,14.1569,14.1635,226082.83201111,0
+IFN.US,D,20191017,000000,14.2703,14.4338,14.2703,14.4054,104360.33137878,0
+IFN.US,D,20191018,000000,14.4489,14.4668,14.3894,14.4536,118959.32716402,0
+IFN.US,D,20191021,000000,14.4744,14.5028,14.4177,14.4461,76526.464894711,0
+IFN.US,D,20191022,000000,14.4177,14.4933,14.395,14.4536,47715.80441936,0
+IFN.US,D,20191023,000000,14.4962,14.5736,14.4479,14.5462,75753.919267801,0
+IFN.US,D,20191024,000000,14.5689,14.5954,14.4905,14.5689,82739.636642096,0
+IFN.US,D,20191025,000000,14.5028,14.7012,14.5028,14.6227,254044.75057853,0
+IFN.US,D,20191028,000000,14.5887,14.7012,14.5736,14.6096,116852.28833775,0
+IFN.US,D,20191029,000000,14.7295,14.8146,14.7182,14.7437,95617.866414523,0
+IFN.US,D,20191030,000000,14.7786,14.8504,14.7437,14.8504,103113.67555891,0
+IFN.US,D,20191031,000000,14.8439,14.8504,14.7617,14.8146,90254.494856739,0
+IFN.US,D,20191101,000000,14.8637,14.9988,14.8637,14.9847,128369.5678688,0
+IFN.US,D,20191104,000000,15.0556,15.0556,14.9128,14.9365,106913.96507431,0
+IFN.US,D,20191105,000000,14.9005,14.9204,14.8287,14.8571,62897.913410668,0
+IFN.US,D,20191106,000000,14.928,14.9715,14.8571,14.928,125921.76234134,0
+IFN.US,D,20191107,000000,14.9629,15.0347,14.928,14.9771,100936.79014172,0
+IFN.US,D,20191108,000000,14.8363,14.8571,14.7154,14.7862,98467.818980645,0
+IFN.US,D,20191111,000000,14.7229,14.7721,14.6587,14.7437,55014.773171141,0
+IFN.US,D,20191112,000000,14.6861,14.7437,14.6454,14.6454,124200.99632853,0
+IFN.US,D,20191113,000000,14.5736,14.6096,14.5462,14.5887,87336.812263052,0
+IFN.US,D,20191114,000000,14.6096,14.6227,14.5736,14.6171,35169.875094673,0
+IFN.US,D,20191115,000000,14.6587,14.7088,14.637,14.6521,42363.015678384,0
+IFN.US,D,20191118,000000,14.602,14.6171,14.4962,14.5821,154894.33991384,0
+IFN.US,D,20191119,000000,14.6227,14.6227,14.5358,14.5529,120492.77731935,0
+IFN.US,D,20191120,000000,14.5529,14.6227,14.5254,14.5689,81787.183129467,0
+IFN.US,D,20191121,000000,14.5169,14.5378,14.4744,14.4962,85523.975744015,0
+IFN.US,D,20191122,000000,14.4744,14.4744,14.4262,14.4461,92925.597818824,0
+IFN.US,D,20191125,000000,14.3894,14.6728,14.3894,14.6454,131259.73513879,0
+IFN.US,D,20191126,000000,14.6521,14.6521,14.5254,14.5529,92404.923231921,0
+IFN.US,D,20191127,000000,14.6227,14.6794,14.6152,14.6728,98581.05512048,0
+IFN.US,D,20191129,000000,14.6728,14.6728,14.5378,14.5462,87368.560713473,0
+IFN.US,D,20191202,000000,14.5378,14.6728,14.5378,14.6454,149376.45923067,0
+IFN.US,D,20191203,000000,14.5169,14.6587,14.5169,14.5887,94697.161352314,0
+IFN.US,D,20191204,000000,14.6454,14.7059,14.6454,14.6794,150264.35756078,0
+IFN.US,D,20191205,000000,14.6861,14.7721,14.6662,14.7655,121961.67229217,0
+IFN.US,D,20191206,000000,14.7786,14.7786,14.6096,14.6728,161289.5361103,0
+IFN.US,D,20191209,000000,14.6794,14.7295,14.6096,14.6861,128076.42384324,0
+IFN.US,D,20191210,000000,14.637,14.7012,14.5595,14.5689,142248.93211117,0
+IFN.US,D,20191211,000000,14.637,14.6728,14.5689,14.6587,126136.59352252,0
+IFN.US,D,20191212,000000,14.6454,14.7154,14.5821,14.7088,151343.8048751,0
+IFN.US,D,20191213,000000,14.7012,14.7862,14.7012,14.7655,93608.189502875,0
+IFN.US,D,20191216,000000,14.7721,14.7721,14.6794,14.6794,264611.69316031,0
+IFN.US,D,20191217,000000,14.7154,14.7862,14.6965,14.7862,146854.57398557,0
+IFN.US,D,20191218,000000,14.7862,14.8504,14.7862,14.8146,139075.14535075,0
+IFN.US,D,20191219,000000,14.8439,14.8779,14.8146,14.8722,94778.649041728,0
+IFN.US,D,20191220,000000,14.8571,14.9204,14.8524,14.9081,189704.39923707,0
+IFN.US,D,20191223,000000,14.8921,14.8921,14.8004,14.8287,243344.46450499,0
+IFN.US,D,20191224,000000,14.807,14.8779,14.7938,14.8439,103770.86848262,0
+IFN.US,D,20191226,000000,14.8212,14.9204,14.8004,14.9081,153458.25167313,0
+IFN.US,D,20191227,000000,14.9629,14.9771,14.9242,14.9488,192886.65225094,0
+IFN.US,D,20191230,000000,14.9715,15.0206,14.7683,14.7683,315333.01755286,0
+IFN.US,D,20191231,000000,14.739,14.7446,14.636,14.636,368886.30372295,0
+IFN.US,D,20200102,000000,14.6861,14.8703,14.6861,14.8108,171981.35593041,0
+IFN.US,D,20200103,000000,14.7532,14.7683,14.6634,14.7021,230520.20709827,0
+IFN.US,D,20200106,000000,14.5784,14.602,14.5046,14.5273,194331.20674509,0
+IFN.US,D,20200107,000000,14.5046,14.5784,14.5046,14.5566,229402.66164346,0
+IFN.US,D,20200108,000000,14.5415,14.6662,14.5046,14.5925,318566.06808739,0
+IFN.US,D,20200109,000000,14.6955,14.7891,14.6955,14.7597,103495.71524565,0
+IFN.US,D,20200110,000000,14.8618,14.9393,14.8401,14.9355,175656.76820747,0
+IFN.US,D,20200113,000000,14.9781,15.1236,14.9355,15.1075,272150.89185362,0
+IFN.US,D,20200114,000000,15.0291,15.1028,14.9488,15.0783,98537.665571572,0
+IFN.US,D,20200115,000000,15.1028,15.1236,15.0783,15.1236,50628.195604644,0
+IFN.US,D,20200116,000000,15.1236,15.2143,15.0952,15.1075,209136.56745807,0
+IFN.US,D,20200117,000000,15.1075,15.2002,15.0499,15.167,167395.82140794,0
+IFN.US,D,20200121,000000,15.0952,15.0952,14.8836,14.8836,156161.10308564,0
+IFN.US,D,20200122,000000,14.8836,14.9564,14.8741,14.927,80412.475226238,0
+IFN.US,D,20200123,000000,14.9922,14.9922,14.8703,14.9063,101089.18270374,0
+IFN.US,D,20200124,000000,14.9781,15.0499,14.9715,14.9715,114551.58396391,0
+IFN.US,D,20200127,000000,14.774,14.8949,14.774,14.8467,130821.60652298,0
+IFN.US,D,20200128,000000,14.9119,14.9856,14.8628,14.9564,105470.46886183,0
+IFN.US,D,20200129,000000,15.0083,15.0423,14.9856,15.0291,82545.971094528,0
+IFN.US,D,20200130,000000,14.8987,14.9232,14.7938,14.8703,155188.54222108,0
+IFN.US,D,20200131,000000,14.7816,14.7975,14.6615,14.7315,128144.15387081,0
+IFN.US,D,20200203,000000,14.6436,14.6955,14.5566,14.6511,187141.24100642,0
+IFN.US,D,20200204,000000,14.825,14.9355,14.825,14.8902,126291.1026479,0
+IFN.US,D,20200205,000000,15.0007,15.0584,14.9412,14.9412,110863.47230667,0
+IFN.US,D,20200206,000000,15.0291,15.0669,14.9856,14.9856,111432.82785089,0
+IFN.US,D,20200207,000000,14.9355,14.9355,14.8534,14.8703,78278.979357949,0
+IFN.US,D,20200210,000000,14.8534,15.0376,14.7975,14.8987,119475.76862421,0
+IFN.US,D,20200211,000000,14.9781,15.0423,14.9412,14.9922,114709.26793434,0
+IFN.US,D,20200212,000000,15.0215,15.0735,15.0215,15.0291,120388.00743296,0
+IFN.US,D,20200213,000000,14.9629,15.0007,14.9119,14.9194,77264.087226158,0
+IFN.US,D,20200214,000000,14.9063,14.9488,14.8401,14.8401,88540.078534007,0
+IFN.US,D,20200218,000000,14.7532,14.8108,14.7021,14.7021,95839.047285789,0
+IFN.US,D,20200219,000000,14.8033,14.8902,14.8033,14.8184,108065.37554291,0
+IFN.US,D,20200220,000000,14.7683,14.7975,14.7248,14.7532,74862.846092652,0
+IFN.US,D,20200221,000000,14.7315,14.7683,14.7021,14.7163,94586.041775841,0
+IFN.US,D,20200224,000000,14.4924,14.5273,14.3809,14.4385,426015.52369213,0
+IFN.US,D,20200225,000000,14.602,14.6303,14.2656,14.2731,268132.596312,0
+IFN.US,D,20200226,000000,14.2731,14.4385,14.2721,14.3166,125063.4958983,0
+IFN.US,D,20200227,000000,14.1635,14.1995,13.8158,13.8356,358961.73812137,0
+IFN.US,D,20200228,000000,13.3424,13.4152,12.6941,13.2186,807943.03256635,0
+IFN.US,D,20200302,000000,13.2328,13.3178,13.0069,13.212,335490.10872514,0
+IFN.US,D,20200303,000000,13.2989,13.4728,13.212,13.3131,200203.61179129,0
+IFN.US,D,20200304,000000,13.3631,13.4794,13.263,13.4152,232268.48843479,0
+IFN.US,D,20200305,000000,13.2252,13.3434,12.9785,13.0438,346750.22580777,0
+IFN.US,D,20200306,000000,12.9785,13.0504,12.9361,13.0003,205275.95588688,0
+IFN.US,D,20200309,000000,12.2217,12.3682,11.7879,12.3171,199597.21638825,0
+IFN.US,D,20200310,000000,12.4268,12.6062,12.3531,12.5203,100591.79031381,0
+IFN.US,D,20200311,000000,12.4778,12.5165,11.9552,12.1073,180637.04179684,0
+IFN.US,D,20200312,000000,11.3997,11.3997,10.8988,11.1681,718081.16021315,0
+IFN.US,D,20200313,000000,11.6765,11.6765,10.9366,11.4081,504574.94769547,0
+IFN.US,D,20200316,000000,10.2591,10.6947,10.2591,10.433,301257.87119956,0
+IFN.US,D,20200317,000000,10.4557,10.7977,10.2591,10.6663,436287.205685,0
+IFN.US,D,20200318,000000,10.2222,10.3318,9.45117,9.60519,457815.82991546,0
+IFN.US,D,20200319,000000,9.62787,9.72709,8.92475,9.34818,522132.89905995,0
+IFN.US,D,20200320,000000,9.58157,9.7923,9.07036,9.72709,482746.82974937,0
+IFN.US,D,20200323,000000,9.29242,9.52204,8.45739,8.87524,661898.04406652,0
+IFN.US,D,20200324,000000,8.96699,9.23194,8.76875,8.92844,516869.00598015,0
+IFN.US,D,20200325,000000,9.12706,9.67984,9.12706,9.54283,357329.86776972,0
+IFN.US,D,20200326,000000,9.89247,10.5104,9.88682,10.433,392371.69078103,0
+IFN.US,D,20200327,000000,10.2052,10.6002,9.96146,10.381,361910.11088379,0
+IFN.US,D,20200330,000000,10.1306,10.4509,9.85369,10.4028,384508.65789344,0
+IFN.US,D,20200331,000000,10.707,10.8128,10.1447,10.3489,357162.65926418,0
+IFN.US,D,20200401,000000,10.0304,10.3422,9.71008,9.80273,494646.14896715,0
+IFN.US,D,20200402,000000,9.80273,9.99829,9.70441,9.86217,261488.70392057,0
+IFN.US,D,20200403,000000,9.75732,9.96146,9.57401,9.60519,177543.68444416,0
+IFN.US,D,20200406,000000,9.81783,10.1967,9.81783,10.0389,268060.63315772,0
+IFN.US,D,20200407,000000,10.5851,10.6219,9.93115,10.053,265503.82461715,0
+IFN.US,D,20200408,000000,10.2506,10.6995,10.2506,10.6305,212905.10852304,0
+IFN.US,D,20200409,000000,10.8582,11.0491,10.7514,10.8582,235460.26598378,0
+IFN.US,D,20200413,000000,10.6909,10.7514,10.3725,10.5171,437190.97824032,0
+IFN.US,D,20200414,000000,10.6852,10.9129,10.6607,10.7514,373595.65720207,0
+IFN.US,D,20200415,000000,10.6002,10.6002,10.2817,10.5237,160472.5426528,0
+IFN.US,D,20200416,000000,10.5917,10.6937,10.5171,10.6389,186599.4007859,0
+IFN.US,D,20200417,000000,10.8894,11.0491,10.6096,10.7599,212010.86050285,0
+IFN.US,D,20200420,000000,10.6154,10.7599,10.57,10.6995,151843.31382839,0
+IFN.US,D,20200421,000000,10.433,10.5416,10.4179,10.4802,100469.02963885,0
+IFN.US,D,20200422,000000,10.7202,10.8289,10.5615,10.6305,183111.30436632,0
+IFN.US,D,20200423,000000,10.6852,10.8053,10.6002,10.6692,148243.03955065,0
+IFN.US,D,20200424,000000,10.6219,10.6503,10.4623,10.5917,92032.408080314,0
+IFN.US,D,20200427,000000,10.7202,10.7902,10.6852,10.7373,126972.63605028,0
+IFN.US,D,20200428,000000,10.8751,10.8751,10.7675,10.7977,187963.52587233,0
+IFN.US,D,20200429,000000,10.9564,11.1171,10.9564,11.0944,248938.54146917,0
+IFN.US,D,20200430,000000,11.238,11.238,11.0793,11.0793,203909.7142371,0
+IFN.US,D,20200501,000000,10.9659,10.9659,10.6154,10.6995,194061.34491651,0
+IFN.US,D,20200504,000000,10.6607,10.844,10.4859,10.8128,293714.43937954,0
+IFN.US,D,20200505,000000,10.7448,10.8657,10.6852,10.7297,220179.73679616,0
+IFN.US,D,20200506,000000,10.707,10.7184,10.5237,10.6305,199147.44667395,0
+IFN.US,D,20200507,000000,10.6909,10.7675,10.6389,10.7373,98975.794187381,0
+IFN.US,D,20200508,000000,10.8657,10.8912,10.6768,10.7599,127689.0927481,0
+IFN.US,D,20200511,000000,10.6002,10.7249,10.5851,10.6768,310893.52590233,0
+IFN.US,D,20200512,000000,10.7759,11.1426,10.6692,10.9564,305441.25868336,0
+IFN.US,D,20200513,000000,10.896,10.9177,10.6456,10.7902,192069.65879344,0
+IFN.US,D,20200514,000000,10.5784,10.792,10.5615,10.7373,186813.1736854,0
+IFN.US,D,20200515,000000,10.5615,10.6305,10.4935,10.5406,229305.29972884,0
+IFN.US,D,20200518,000000,10.6389,10.844,10.6219,10.7977,141966.37090242,0
+IFN.US,D,20200519,000000,10.6456,10.7373,10.312,10.4028,246124.57048018,0
+IFN.US,D,20200520,000000,10.4557,10.6909,10.4557,10.6219,118555.063562,0
+IFN.US,D,20200521,000000,10.6768,10.6768,10.5171,10.57,126275.22842269,0
+IFN.US,D,20200522,000000,10.5784,10.6219,10.501,10.6154,152516.38097731,0
+IFN.US,D,20200526,000000,10.7599,10.7977,10.6154,10.6995,232257.90561798,0
+IFN.US,D,20200527,000000,10.8355,10.844,10.6692,10.7826,182892.24005841,0
+IFN.US,D,20200528,000000,10.9186,10.9962,10.8751,10.9564,283407.83409121,0
+IFN.US,D,20200529,000000,11.034,11.2758,10.9536,11.2314,149128.82131739,0
+IFN.US,D,20200601,000000,11.3609,11.6878,11.3609,11.6878,104469.33439189,0
+IFN.US,D,20200602,000000,11.7398,11.907,11.7398,11.8305,182668.94262379,0
+IFN.US,D,20200603,000000,11.9675,12.0582,11.9325,12.0365,117742.30323121,0
+IFN.US,D,20200604,000000,11.9543,11.9911,11.7871,11.8249,84469.927190039,0
+IFN.US,D,20200605,000000,11.8919,12.2264,11.8919,12.1272,193424.25934473,0
+IFN.US,D,20200608,000000,12.2047,12.3095,12.1452,12.286,222470.91663488,0
+IFN.US,D,20200609,000000,12.113,12.1801,12.0554,12.1574,137448.56640752,0
+IFN.US,D,20200610,000000,11.7398,12.0327,11.7266,11.9373,195454.04360831,0
+IFN.US,D,20200611,000000,11.6783,11.6878,11.2021,11.2617,238486.95159058,0
+IFN.US,D,20200612,000000,11.6481,11.8891,11.6481,11.838,172272.3833926,0
+IFN.US,D,20200615,000000,11.5801,11.8995,11.5584,11.8778,106639.870119,0
+IFN.US,D,20200616,000000,12.0667,12.0667,11.6878,11.701,140651.98505499,0
+IFN.US,D,20200617,000000,11.7181,11.7266,11.5508,11.6481,185747.48403294,0
+IFN.US,D,20200618,000000,11.6405,11.7209,11.5707,11.6718,134329.8102945,0
+IFN.US,D,20200619,000000,11.8277,11.8674,11.7275,11.7511,129131.5306789,0
+IFN.US,D,20200622,000000,11.8598,11.9004,11.7728,11.8523,177824.12908955,0
+IFN.US,D,20200623,000000,11.9685,12.08,11.9685,12.0233,85423.438984348,0
+IFN.US,D,20200624,000000,11.9609,11.9921,11.8277,11.8758,96218.97040916,0
+IFN.US,D,20200625,000000,11.8523,11.9921,11.8523,11.9921,76924.378806654,0
+IFN.US,D,20200626,000000,12.0233,12.062,11.907,11.9685,119114.89457108,0
+IFN.US,D,20200629,000000,11.9552,12.3067,11.9146,12.251,266510.25049549,0
+IFN.US,D,20200630,000000,12.337,12.3436,12.062,12.0932,183932.53095054,0
+IFN.US,D,20200701,000000,12.0715,12.4843,12.062,12.3833,184816.19615392,0
+IFN.US,D,20200702,000000,12.5468,12.6478,12.4381,12.4381,134816.61986762,0
+IFN.US,D,20200706,000000,12.6563,12.8075,12.6337,12.7046,133417.57148573,0
+IFN.US,D,20200707,000000,12.6337,12.8727,12.6337,12.6875,72484.887156122,0
+IFN.US,D,20200708,000000,12.6337,12.6563,12.5004,12.6563,93591.256995984,0
+IFN.US,D,20200709,000000,12.6422,12.7046,12.5099,12.5099,52126.722464514,0
+IFN.US,D,20200710,000000,12.5714,12.5969,12.5316,12.5402,42455.086184605,0
+IFN.US,D,20200713,000000,12.5156,12.6176,12.4617,12.4617,69177.756903937,0
+IFN.US,D,20200714,000000,12.2982,12.3606,12.1962,12.32,144232.15198079,0
+IFN.US,D,20200715,000000,12.3908,12.5628,12.3767,12.5553,100388.60023111,0
+IFN.US,D,20200716,000000,12.5468,12.594,12.5156,12.5865,35769.920807629,0
+IFN.US,D,20200717,000000,12.7575,12.7575,12.6583,12.68,76505.299261097,0
+IFN.US,D,20200720,000000,12.6951,12.8123,12.679,12.8075,82140.64921082,0
+IFN.US,D,20200721,000000,12.8916,12.9701,12.8756,12.9313,43673.16839909,0
+IFN.US,D,20200722,000000,12.8689,12.9313,12.7263,12.8387,86111.322076803,0
+IFN.US,D,20200723,000000,12.7669,12.8293,12.7263,12.7263,34742.329295669,0
+IFN.US,D,20200724,000000,12.7442,12.7981,12.7074,12.7575,53944.850391954,0
+IFN.US,D,20200727,000000,12.8123,12.8605,12.6025,12.6025,177469.60472651,0
+IFN.US,D,20200728,000000,12.7046,12.7981,12.6337,12.6639,62556.088427803,0
+IFN.US,D,20200729,000000,12.7669,12.7669,12.6176,12.7188,105645.08533915,0
+IFN.US,D,20200730,000000,12.6251,12.6875,12.5468,12.6734,139042.33861865,0
+IFN.US,D,20200731,000000,12.6337,12.7357,12.5628,12.68,128955.8559199,0
+IFN.US,D,20200803,000000,12.6563,12.6951,12.5553,12.6337,158816.33182251,0
+IFN.US,D,20200804,000000,12.7263,12.8472,12.7263,12.8387,104399.48780096,0
+IFN.US,D,20200805,000000,12.8916,12.8916,12.7575,12.7981,81276.033077689,0
+IFN.US,D,20200806,000000,12.8605,12.8916,12.8057,12.8435,76842.891117241,0
+IFN.US,D,20200807,000000,12.8435,12.9228,12.8123,12.9001,77755.129926003,0
+IFN.US,D,20200810,000000,12.954,13.0079,12.9067,12.9767,75020.530063076,0
+IFN.US,D,20200811,000000,12.9767,13.0787,12.9143,12.9313,149552.13398967,0
+IFN.US,D,20200812,000000,13.0475,13.0475,12.9143,12.9626,100020.31820623,0
+IFN.US,D,20200813,000000,12.9379,12.9616,12.8435,12.8916,80317.229874975,0
+IFN.US,D,20200814,000000,12.7754,12.8246,12.7442,12.7669,134529.82553214,0
+IFN.US,D,20200817,000000,12.8198,12.8756,12.782,12.851,163524.62701994,0
+IFN.US,D,20200818,000000,12.9379,12.9767,12.9001,12.9626,99532.450351429,0
+IFN.US,D,20200819,000000,12.9379,12.9626,12.851,12.8756,166336.48144556,0
+IFN.US,D,20200820,000000,12.8387,12.9001,12.7754,12.8756,202546.64743236,0
+IFN.US,D,20200821,000000,12.8756,12.8756,12.7575,12.7981,100573.79952524,0
+IFN.US,D,20200824,000000,12.9843,13.024,12.8689,12.9143,221291.99084258,0
+IFN.US,D,20200825,000000,12.9228,13.0164,12.9001,13.0013,137279.2413386,0
+IFN.US,D,20200826,000000,13.0324,13.0863,13.0164,13.0475,88314.664536019,0
+IFN.US,D,20200827,000000,13.0948,13.2328,13.0948,13.1411,201575.14484947,0
+IFN.US,D,20200828,000000,13.2895,13.3679,13.2819,13.3528,91724.448111231,0
+IFN.US,D,20200831,000000,13.1875,13.1959,12.9399,13.0475,106530.86710589,0
+IFN.US,D,20200901,000000,13.0863,13.2432,13.0863,13.2195,94481.271889452,0
+IFN.US,D,20200902,000000,13.2507,13.3679,13.1808,13.3679,127203.34145667,0
+IFN.US,D,20200903,000000,13.2734,13.3273,13.1959,13.2034,141264.73014811,0
+IFN.US,D,20200904,000000,13.0948,13.2034,12.7886,12.9626,184005.55238651,0
+IFN.US,D,20200908,000000,12.8198,12.954,12.7802,12.8387,214554.96966325,0
+IFN.US,D,20200909,000000,12.9701,13.0013,12.9379,12.9701,73709.31906069,0
+IFN.US,D,20200910,000000,13.0013,13.126,12.9228,12.9455,131490.44054518,0
+IFN.US,D,20200911,000000,12.9843,13.0787,12.9843,13.0079,134561.57398257,0
+IFN.US,D,20200914,000000,13.0702,13.212,12.9767,13.1959,118978.37623428,0
+IFN.US,D,20200915,000000,13.2432,13.2895,13.212,13.2507,82625.34222058,0
+IFN.US,D,20200916,000000,13.3528,13.4699,13.2895,13.4388,74486.097814323,0
+IFN.US,D,20200917,000000,13.3528,13.3906,13.3122,13.3754,104126.45112735,0
+IFN.US,D,20200918,000000,13.4236,13.4236,13.3122,13.3273,86471.13784824,0
+IFN.US,D,20200921,000000,13.1666,13.2064,12.9407,13.0948,125667.77473797,0
+IFN.US,D,20200922,000000,13.0863,13.0863,12.903,12.9672,49141.309843261,0
+IFN.US,D,20200923,000000,12.8765,12.9493,12.8765,12.9087,106095.91333512,0
+IFN.US,D,20200924,000000,12.7754,12.7877,12.6129,12.6923,85790.662727552,0
+IFN.US,D,20200925,000000,12.7565,12.9739,12.7565,12.9087,73111.389911096,0
+IFN.US,D,20200928,000000,13.0948,13.1714,13.0626,13.1185,104533.88957442,0
+IFN.US,D,20200929,000000,13.022,13.1988,13.022,13.0948,114102.87253129,0
+IFN.US,D,20200930,000000,13.1666,13.2479,13.1345,13.2479,125251.87003746,0
+IFN.US,D,20201001,000000,13.3348,13.5351,13.3348,13.4888,128265.85626409,0
+IFN.US,D,20201002,000000,13.3207,13.4719,13.2734,13.3027,63629.186052032,0
+IFN.US,D,20201005,000000,13.3518,13.5531,13.3518,13.4643,70556.697933888,0
+IFN.US,D,20201006,000000,13.5437,13.6079,13.4964,13.5285,88049.035834163,0
+IFN.US,D,20201007,000000,13.6174,13.7213,13.6089,13.6816,116396.16893337,0
+IFN.US,D,20201008,000000,13.7771,13.8498,13.7213,13.8328,94245.275074656,0
+IFN.US,D,20201009,000000,13.8583,13.9283,13.8583,13.8961,57881.658244155,0
+IFN.US,D,20201012,000000,13.8961,13.9056,13.7525,13.7752,121299.18796005,0
+IFN.US,D,20201013,000000,13.7686,13.7686,13.6797,13.7364,66535.227547232,0
+IFN.US,D,20201014,000000,13.7449,13.9283,13.7449,13.8413,104997.41695056,0
+IFN.US,D,20201015,000000,13.6401,13.6401,13.5039,13.5285,63225.980731685,0
+IFN.US,D,20201016,000000,13.5758,13.6693,13.5437,13.5852,40752.31096036,0
+IFN.US,D,20201019,000000,13.6636,13.7771,13.6174,13.6495,69358.723071336,0
+IFN.US,D,20201020,000000,13.657,13.7837,13.657,13.6892,46280.774460332,0
+IFN.US,D,20201021,000000,13.7213,13.7771,13.521,13.6174,63252.437773703,0
+IFN.US,D,20201022,000000,13.5928,13.7043,13.5758,13.6636,57594.863908686,0
+IFN.US,D,20201023,000000,13.657,13.693,13.572,13.6495,29686.91770697,0
+IFN.US,D,20201026,000000,13.5928,13.5928,13.4719,13.5115,67956.49984441,0
+IFN.US,D,20201027,000000,13.6495,13.7658,13.6495,13.6636,64816.578097776,0
+IFN.US,D,20201028,000000,13.5437,13.5531,13.2555,13.2555,69078.278425951,0
+IFN.US,D,20201029,000000,13.2706,13.4558,13.263,13.384,84553.531442814,0
+IFN.US,D,20201030,000000,13.3273,13.4198,13.2876,13.3122,49485.251389489,0
+IFN.US,D,20201102,000000,13.3273,13.5125,13.2951,13.2951,37853.677436925,0
+IFN.US,D,20201103,000000,13.4794,13.625,13.4472,13.4558,41632.801318702,0
+IFN.US,D,20201104,000000,13.6079,13.8006,13.6079,13.7213,45406.633792075,0
+IFN.US,D,20201105,000000,13.8328,13.8905,13.761,13.7686,126203.2652684,0
+IFN.US,D,20201106,000000,13.7213,13.8819,13.5928,13.8092,120715.0164723,0
+IFN.US,D,20201109,000000,14.1626,14.2514,14.1068,14.1068,103368.72144397,0
+IFN.US,D,20201110,000000,14.0341,14.0784,13.9292,14.0662,89239.602724949,0
+IFN.US,D,20201111,000000,14.1305,14.1701,14.0502,14.1701,62171.932177709,0
+IFN.US,D,20201112,000000,14.1305,14.1305,14.0502,14.0662,181261.42798846,0
+IFN.US,D,20201113,000000,14.0822,14.3157,14.0822,14.2741,94679.170563743,0
+IFN.US,D,20201116,000000,14.3393,14.5159,14.3317,14.5065,125741.85445562,0
+IFN.US,D,20201117,000000,14.3714,14.6927,14.3544,14.6284,165939.62581529,0
+IFN.US,D,20201118,000000,14.7721,14.8212,14.7088,14.7806,123563.91075675,0
+IFN.US,D,20201119,000000,14.636,14.8051,14.636,14.7484,99238.248044194,0
+IFN.US,D,20201120,000000,14.7891,14.8373,14.6445,14.7399,104910.63785274,0
+IFN.US,D,20201123,000000,14.9572,14.9818,14.6927,14.7645,153304.80082943,0
+IFN.US,D,20201124,000000,14.876,15.0385,14.8051,15.0121,123986.16514734,0
+IFN.US,D,20201125,000000,14.9252,14.9743,14.876,14.9658,75033.229443245,0
+IFN.US,D,20201127,000000,14.9412,15.0064,14.893,14.9337,70013.79943169,0
+IFN.US,D,20201130,000000,14.893,14.9166,14.8373,14.9015,78929.822591579,0
+IFN.US,D,20201201,000000,15.1094,15.375,15.1094,15.3106,184308.22094718,0
+IFN.US,D,20201202,000000,15.3901,15.5677,15.3031,15.5441,175605.9706868,0
+IFN.US,D,20201203,000000,15.5592,15.6499,15.5186,15.5998,109338.48840479,0
+IFN.US,D,20201204,000000,15.6556,15.7198,15.4439,15.6149,189236.63873421,0
+IFN.US,D,20201207,000000,15.7028,15.7652,15.6272,15.6792,122572.30082192,0
+IFN.US,D,20201208,000000,15.6641,15.7198,15.5592,15.6877,117388.83714986,0
+IFN.US,D,20201209,000000,15.7614,15.8465,15.6234,15.6877,103049.12037639,0
+IFN.US,D,20201210,000000,15.6792,15.8276,15.6073,15.8247,75142.232456357,0
+IFN.US,D,20201211,000000,15.8171,15.8851,15.7614,15.8408,83570.387761445,0
+IFN.US,D,20201214,000000,15.905,16.0241,15.8634,15.9692,143415.1585233,0
+IFN.US,D,20201215,000000,15.9372,16.2178,15.9372,16.146,173185.68048304,0
+IFN.US,D,20201216,000000,16.1696,16.2735,16.1573,16.1932,121502.37804274,0
+IFN.US,D,20201217,000000,16.2414,16.369,16.2414,16.3142,136668.61280884,0
+IFN.US,D,20201218,000000,16.4946,16.5495,16.4039,16.437,155589.63097806,0
+IFN.US,D,20201221,000000,16.076,16.2405,15.9201,15.9919,151482.43977526,0
+IFN.US,D,20201222,000000,16.0014,16.1233,15.9533,15.9919,87038.376829095,0
+IFN.US,D,20201223,000000,16.076,16.3047,16.076,16.1659,99429.7970284,0
+IFN.US,D,20201224,000000,16.1989,16.2981,16.1781,16.2566,60418.359432791,0
+IFN.US,D,20201228,000000,16.3302,16.4465,16.2811,16.3047,180498.40689667,0
+IFN.US,D,20201229,000000,16.3954,16.4219,16.2566,16.2811,229743.42834464,0
+IFN.US,D,20201230,000000,16.4134,16.4616,16.3226,16.3803,161332.92565921,0
+IFN.US,D,20201231,000000,16.4039,16.4616,16.3142,16.4286,186928.5263886,0
+IFN.US,D,20210104,000000,16.5362,16.7006,16.3558,16.4219,124450.75080517,0
+IFN.US,D,20210105,000000,16.4701,16.6676,16.4701,16.5853,154153.54273735,0
+IFN.US,D,20210106,000000,16.5523,16.7253,16.4701,16.6185,145075.60248031,0
+IFN.US,D,20210107,000000,16.7498,16.7498,16.6109,16.7422,122117.23969923,0
+IFN.US,D,20210108,000000,16.8991,17.022,16.8906,16.9236,144927.44304502,0
+IFN.US,D,20210111,000000,16.9067,16.9067,16.7337,16.7913,157091.33268297,0
+IFN.US,D,20210112,000000,16.8812,16.9974,16.8131,16.9974,140099.56201767,0
+IFN.US,D,20210113,000000,16.9321,17.1533,16.8906,17.0635,125505.85764083,0
+IFN.US,D,20210114,000000,17.0711,17.1296,17.0606,17.0796,64626.08739525,0
+IFN.US,D,20210115,000000,16.9473,16.9804,16.8745,16.8745,98942.987455279,0
+IFN.US,D,20210119,000000,16.9568,17.021,16.8396,16.8906,94890.826899882,0
+IFN.US,D,20210120,000000,17.038,17.2761,17.038,17.2034,100979.12140894,0
+IFN.US,D,20210121,000000,17.1457,17.2194,17.0796,17.1372,122095.01578393,0
+IFN.US,D,20210122,000000,16.9067,17.055,16.8906,16.9898,63352.974533369,0
+IFN.US,D,20210125,000000,16.8745,16.919,16.6515,16.7092,155080.59748964,0
+IFN.US,D,20210126,000000,16.7092,16.7913,16.6354,16.66,88494.572421738,0
+IFN.US,D,20210127,000000,16.4616,16.5193,16.2981,16.3302,121534.12649316,0
+IFN.US,D,20210128,000000,16.2981,16.6024,16.2981,16.4795,76362.431234203,0
+IFN.US,D,20210129,000000,16.2405,16.2405,15.9919,16.0666,138776.70991679,0
+IFN.US,D,20210201,000000,16.3888,16.5447,16.3047,16.5193,108900.35978897,0
+IFN.US,D,20210202,000000,16.7753,16.9067,16.7092,16.8812,70804.335847172,0
+IFN.US,D,20210203,000000,16.9067,17.1703,16.9067,17.0635,112949.34549933,0
+IFN.US,D,20210204,000000,17.038,17.1306,17.022,17.0966,81999.897747287,0
+IFN.US,D,20210205,000000,17.21,17.3593,17.1334,17.3026,188816.50090697,0
+IFN.US,D,20210208,000000,17.4169,17.5331,17.4084,17.467,90210.04702615,0
+IFN.US,D,20210209,000000,17.4255,17.5076,17.4084,17.4339,80991.355305581,0
+IFN.US,D,20210210,000000,17.4255,17.5247,17.3848,17.449,79457.905150248,0
+IFN.US,D,20210211,000000,17.5331,17.5738,17.4339,17.4821,80031.493821186,0
+IFN.US,D,20210212,000000,17.5247,17.5568,17.2855,17.4585,94742.667464585,0
+IFN.US,D,20210216,000000,17.5407,17.5898,17.4981,17.5738,96200.979620588,0
+IFN.US,D,20210217,000000,17.5898,17.689,17.5814,17.656,101972.84790712,0
+IFN.US,D,20210218,000000,17.5568,17.5993,17.4679,17.5482,103419.51896463,0
+IFN.US,D,20210219,000000,17.5152,17.7212,17.5152,17.6389,74973.965669126,0
+IFN.US,D,20210222,000000,17.3356,17.4915,17.2855,17.3678,109937.47583606,0
+IFN.US,D,20210223,000000,17.3187,17.4557,17.1457,17.2695,151708.91205493,0
+IFN.US,D,20210224,000000,17.2695,17.5001,17.1533,17.4008,107955.31424812,0
+IFN.US,D,20210225,000000,17.3026,17.5247,17.1779,17.1779,81775.542030979,0
+IFN.US,D,20210226,000000,16.9719,17.0796,16.7422,16.9719,120648.34472641,0
+IFN.US,D,20210301,000000,17.0796,17.261,16.9974,17.1779,139624.39354303,0
+IFN.US,D,20210302,000000,17.2941,17.4008,17.2374,17.3092,88467.057098039,0
+IFN.US,D,20210303,000000,17.5407,17.5898,17.3187,17.4169,119132.88535965,0
+IFN.US,D,20210304,000000,17.4414,17.5663,17.1202,17.2695,202031.26425385,0
+IFN.US,D,20210305,000000,17.3848,17.5076,17.1533,17.3092,59915.675634459,0
+IFN.US,D,20210308,000000,17.2855,17.4255,17.2855,17.3026,156946.34809271,0
+IFN.US,D,20210309,000000,17.3517,17.5038,17.3422,17.4339,118153.97480501,0
+IFN.US,D,20210310,000000,17.5331,17.7306,17.5124,17.6806,134945.73023266,0
+IFN.US,D,20210311,000000,17.7542,17.9527,17.7381,17.9272,101040.50174643,0
+IFN.US,D,20210312,000000,17.8449,17.9527,17.656,17.7968,181875.23136327,0
+IFN.US,D,20210315,000000,17.6975,18.0008,17.6162,17.9348,146812.24271834,0
+IFN.US,D,20210316,000000,17.9016,18.067,17.8781,18.0434,134846.25175467,0
+IFN.US,D,20210317,000000,17.8109,18.0189,17.7099,17.9924,104684.16557307,0
+IFN.US,D,20210318,000000,17.8695,17.895,17.6635,17.895,132596.34490151,0
+IFN.US,D,20210319,000000,17.9602,18.0831,17.9196,18.067,130860.76294516,0
+IFN.US,D,20210322,000000,18.1096,18.2645,18.0764,18.2315,193526.91266776,0
+IFN.US,D,20210323,000000,18.2069,18.2787,18.0094,18.0197,118976.25967091,0
+IFN.US,D,20210324,000000,17.8431,18.0028,17.8119,17.861,58479.58739375,0
+IFN.US,D,20210325,000000,17.7079,17.758,17.5124,17.5218,197006.54283389,0
+IFN.US,D,20210326,000000,17.5464,17.7495,17.5464,17.7335,97019.031359769,0
+IFN.US,D,20210329,000000,17.6069,17.7495,17.5464,17.7335,122889.78532613,0
+IFN.US,D,20210330,000000,17.6995,17.9791,17.6995,17.9537,68838.048484432,0
+IFN.US,D,20210331,000000,18.1058,18.1303,17.9971,18.1303,144037.42815154,0
+IFN.US,D,20210401,000000,18.1814,18.5697,18.1814,18.3845,184869.11023796,0
+IFN.US,D,20210405,000000,18.324,18.5612,18.324,18.4602,147686.3833866,0
+IFN.US,D,20210406,000000,18.3845,18.5357,18.342,18.3514,56901.689407828,0
+IFN.US,D,20210407,000000,18.3335,18.4261,18.1899,18.1899,76725.421850683,0
+IFN.US,D,20210408,000000,18.2154,18.274,17.759,18.2069,142971.73849908,0
+IFN.US,D,20210409,000000,18.0038,18.1416,17.8856,18.0878,93623.005446405,0
+IFN.US,D,20210412,000000,17.793,18.0197,17.4717,17.691,421475.49528194,0
+IFN.US,D,20210413,000000,17.6579,17.8412,17.6579,17.7495,62323.26645805,0
+IFN.US,D,20210414,000000,17.793,17.8516,17.7164,17.7164,61552.8373945,0
+IFN.US,D,20210415,000000,17.7665,17.8431,17.6995,17.725,66421.991407396,0
+IFN.US,D,20210416,000000,17.8006,17.8431,17.6399,17.6824,75096.726344087,0
+IFN.US,D,20210419,000000,17.4292,17.4537,17.2081,17.2941,154602.25416996,0
+IFN.US,D,20210420,000000,17.159,17.2421,16.8377,16.8783,173532.79687432,0
+IFN.US,D,20210421,000000,16.7791,17.0144,16.7356,16.9464,192852.78723715,0
+IFN.US,D,20210422,000000,17.125,17.3195,17.0568,17.1069,203669.48429558,0
+IFN.US,D,20210423,000000,17.159,17.7079,16.9983,17.4462,268895.61740378,0
+IFN.US,D,20210426,000000,17.5653,17.8006,17.4197,17.4717,130361.25399187,0
+IFN.US,D,20210427,000000,17.5804,17.7079,17.5558,17.5804,62508.465752172,0
+IFN.US,D,20210428,000000,17.6739,17.7335,17.5142,17.6399,112474.1770247,0
+IFN.US,D,20210429,000000,17.7419,17.7495,17.5728,17.6399,115284.97316863,0
+IFN.US,D,20210430,000000,17.4377,17.5388,17.1674,17.226,119731.87279093,0
+IFN.US,D,20210503,000000,17.1495,17.5057,17.0739,17.26,150524.69485423,0
+IFN.US,D,20210504,000000,17.2014,17.2855,17.0323,17.1334,78666.310453085,0
+IFN.US,D,20210505,000000,17.2014,17.4878,17.2014,17.4792,39504.596858815,0
+IFN.US,D,20210506,000000,17.5313,17.5388,17.4037,17.5057,73644.763878167,0
+IFN.US,D,20210507,000000,17.5558,17.6739,17.5124,17.6323,117749.71120298,0
+IFN.US,D,20210510,000000,17.6323,17.9196,17.5124,17.5313,154422.34628425,0
+IFN.US,D,20210511,000000,17.4037,17.588,17.3281,17.5218,129765.44140564,0
+IFN.US,D,20210512,000000,17.3867,17.5313,17.0503,17.1334,225533.58381882,0
+IFN.US,D,20210513,000000,17.2355,17.6655,17.1495,17.2761,153316.44192791,0
+IFN.US,D,20210514,000000,17.3366,17.5388,17.2355,17.4792,93819.845839015,0
+IFN.US,D,20210517,000000,17.4632,17.6655,17.4632,17.6144,85081.614001483,0
+IFN.US,D,20210518,000000,17.6739,17.7079,17.5653,17.6399,62780.444144111,0
+IFN.US,D,20210519,000000,17.5898,17.7335,17.4509,17.6484,77351.924605657,0
+IFN.US,D,20210520,000000,17.6655,17.7835,17.6494,17.725,83706.906098254,0
+IFN.US,D,20210521,000000,17.793,17.9196,17.7495,17.7835,88676.596870818,0
+IFN.US,D,20210524,000000,17.9451,18.0812,17.8431,18.0623,108973.38122494,0
+IFN.US,D,20210525,000000,18.0878,18.2154,18.0472,18.1058,76128.550982769,0
+IFN.US,D,20210526,000000,18.1983,18.257,18.1303,18.257,86910.32474573,0
+IFN.US,D,20210527,000000,18.3675,18.4186,18.3288,18.376,70346.099879429,0
+IFN.US,D,20210528,000000,18.3845,18.4431,18.324,18.4006,82602.060023605,0
+IFN.US,D,20210601,000000,18.5111,18.7738,18.496,18.6812,97760.886817938,0
+IFN.US,D,20210602,000000,18.6217,18.6604,18.5943,18.6217,112057.2140425,0
+IFN.US,D,20210603,000000,18.5943,18.6547,18.5111,18.6038,57423.422276413,0
+IFN.US,D,20210604,000000,18.7738,18.976,18.7398,18.909,146541.32260808,0
+IFN.US,D,20210607,000000,18.9836,18.9836,18.8069,18.8485,102589.82612697,0
+IFN.US,D,20210608,000000,18.8579,18.9506,18.8579,18.925,47399.37819683,0
+IFN.US,D,20210609,000000,18.875,18.9751,18.6964,18.6964,148976.42875537,0
+IFN.US,D,20210610,000000,18.841,18.959,18.841,18.8655,55423.269899892,0
+IFN.US,D,20210611,000000,18.8655,19.0176,18.8239,19.0015,105314.90145477,0
+IFN.US,D,20210614,000000,19.0271,19.1102,19.0101,19.0762,98206.423405513,0
+IFN.US,D,20210615,000000,19.0431,19.1178,18.9506,19.0101,83825.433646493,0
+IFN.US,D,20210616,000000,19.0431,19.1291,18.9335,18.9836,60317.822673125,0
+IFN.US,D,20210617,000000,18.9931,19.1272,18.8825,18.9675,138726.9706778,0
+IFN.US,D,20210618,000000,18.9506,18.9506,18.7814,18.8144,116536.9203969,0
+IFN.US,D,20210621,000000,18.8579,19.0762,18.8579,19.0271,137828.48953088,0
+IFN.US,D,20210622,000000,19.0876,19.131,19.0091,19.131,156754.7991085,0
+IFN.US,D,20210623,000000,19.0781,19.2085,18.8012,18.9052,83324.866411523,0
+IFN.US,D,20210624,000000,18.8957,19.0355,18.8267,18.9052,72195.976257291,0
+IFN.US,D,20210625,000000,19.0091,19.0695,18.9136,19.0355,82071.860901574,0
+IFN.US,D,20210628,000000,19.096,19.1226,19.0025,19.0611,93398.649730097,0
+IFN.US,D,20210629,000000,19.0176,19.0876,18.8882,19.0611,73587.61666741,0
+IFN.US,D,20210630,000000,19.0876,19.0876,18.9931,19.0526,107298.12132439,0
+IFN.US,D,20210701,000000,19.0526,19.0526,18.9052,19.0271,135065.31606258,0
+IFN.US,D,20210702,000000,19.0876,19.1735,19.0176,19.0611,53303.531693451,0
+IFN.US,D,20210706,000000,18.9401,18.9921,18.8267,18.8532,68139.582575171,0
+IFN.US,D,20210707,000000,18.9921,19.0611,18.8532,18.9486,56684.741663285,0
+IFN.US,D,20210708,000000,18.8617,19.0355,18.8267,18.8447,68606.28479636,0
+IFN.US,D,20210709,000000,18.9571,19.0441,18.9401,18.9921,37425.073356242,0
+IFN.US,D,20210712,000000,18.9401,18.9742,18.8957,18.9401,43545.116315725,0
+IFN.US,D,20210713,000000,18.9742,19.0271,18.9136,18.9571,49376.248376376,0
+IFN.US,D,20210714,000000,19.1385,19.1385,18.9401,18.9486,34012.114935987,0
+IFN.US,D,20210715,000000,18.9657,19.0876,18.9657,19.0271,34069.262146745,0
+IFN.US,D,20210716,000000,19.1131,19.131,18.9921,19.0176,49704.315697393,0
+IFN.US,D,20210719,000000,18.7493,18.8352,18.5055,18.532,213985.61411903,0
+IFN.US,D,20210720,000000,18.4799,18.8267,18.4799,18.8012,87245.800038513,0
+IFN.US,D,20210721,000000,18.7917,18.9571,18.7917,18.8447,56195.815526802,0
+IFN.US,D,20210722,000000,18.9571,19.0573,18.9335,19.0007,89732.761988156,0
+IFN.US,D,20210723,000000,19.0611,19.2085,18.9609,19.1735,62316.916767965,0
+IFN.US,D,20210726,000000,19.1574,19.1574,19.0611,19.0876,92429.263710576,0
+IFN.US,D,20210727,000000,19.0007,19.0176,18.8796,18.9571,66783.923742196,0
+IFN.US,D,20210728,000000,19.0611,19.0781,19.0007,19.0611,54951.276270299,0
+IFN.US,D,20210729,000000,19.0876,19.1735,19.0271,19.0413,38141.530054076,0
+IFN.US,D,20210730,000000,18.8882,19.1641,18.8882,19.1641,23539.35942379,0
+IFN.US,D,20210802,000000,19.2529,19.2529,19.0526,19.2435,50856.784447675,0
+IFN.US,D,20210803,000000,19.2869,19.4428,19.2869,19.3738,137180.8211423,0
+IFN.US,D,20210804,000000,19.3823,19.4513,19.3587,19.3909,85150.402310729,0
+IFN.US,D,20210805,000000,19.4259,19.4957,19.407,19.4684,60178.129491272,0
+IFN.US,D,20210806,000000,19.4344,19.4608,19.3559,19.4173,111288.90154232,0
+IFN.US,D,20210809,000000,19.4778,19.4778,19.3559,19.4173,57459.403853556,0
+IFN.US,D,20210810,000000,19.4259,19.4259,19.3578,19.3994,69696.31492748,0
+IFN.US,D,20210811,000000,19.4957,19.4957,19.4259,19.4513,75396.220059724,0
+IFN.US,D,20210812,000000,19.4608,19.5118,19.4608,19.4684,60634.248895653,0
+IFN.US,D,20210813,000000,19.5213,19.5647,19.4079,19.4173,134283.24590054,0
+IFN.US,D,20210816,000000,19.3559,19.4778,19.304,19.4608,132895.83861715,0
+IFN.US,D,20210817,000000,19.3738,19.4551,19.3389,19.3389,87599.266119866,0
+IFN.US,D,20210818,000000,19.304,19.4684,19.2813,19.2869,92722.40773613,0
+IFN.US,D,20210819,000000,19.1735,19.304,19.0044,19.2954,182202.2404026,0
+IFN.US,D,20210820,000000,19.3389,19.4778,19.3389,19.4684,58261.581367526,0
+IFN.US,D,20210823,000000,19.5297,19.5732,19.4853,19.5118,239803.45400137,0
+IFN.US,D,20210824,000000,19.5562,19.6347,19.5562,19.5818,126946.17900825,0
+IFN.US,D,20210825,000000,19.5118,19.5818,19.5118,19.5468,141168.42651518,0
+IFN.US,D,20210826,000000,19.5213,19.5732,19.5213,19.5297,80093.932440348,0
+IFN.US,D,20210827,000000,19.6158,19.8596,19.6158,19.7981,117849.18968097,0
+IFN.US,D,20210830,000000,19.8681,19.955,19.8681,19.938,86708.192944717,0
+IFN.US,D,20210831,000000,19.9634,20.2148,19.9634,20.1979,115332.59584427,0
+IFN.US,D,20210901,000000,20.2148,20.4407,20.2148,20.2933,151830.61444821,0
+IFN.US,D,20210902,000000,20.3707,20.4757,20.3632,20.3981,98124.935716099,0
+IFN.US,D,20210903,000000,20.5011,20.5106,20.3792,20.4926,129703.00278648,0
+IFN.US,D,20210907,000000,20.4492,20.4926,20.3538,20.3792,75822.707577046,0
+IFN.US,D,20210908,000000,20.3632,20.3632,20.1988,20.3094,89995.215844968,0
+IFN.US,D,20210909,000000,20.4142,20.4407,20.2933,20.3981,98948.278863682,0
+IFN.US,D,20210910,000000,20.3792,20.4388,20.3377,20.3377,83564.03807136,0
+IFN.US,D,20210913,000000,20.4057,20.4492,20.3981,20.4322,95062.268532156,0
+IFN.US,D,20210914,000000,20.4757,20.5106,20.4322,20.4757,113441.44648086,0
+IFN.US,D,20210915,000000,20.5531,20.6316,20.4842,20.6061,96955.534458927,0
+IFN.US,D,20210916,000000,20.5796,20.6278,20.4926,20.5966,115724.16006612,0
+IFN.US,D,20210917,000000,20.5701,20.5948,20.4095,20.5437,90095.752604635,0
+IFN.US,D,20210920,000000,20.3925,20.5077,20.2583,20.3112,137961.83302266,0
+IFN.US,D,20210921,000000,20.3661,20.4454,20.3301,20.4095,96016.838608146,0
+IFN.US,D,20210922,000000,20.401,20.6278,20.401,20.4898,135573.29126931,0
+IFN.US,D,20210923,000000,20.5606,20.7601,20.5606,20.659,111892.12210032,0
+IFN.US,D,20210924,000000,20.6325,20.8196,20.6325,20.7573,58007.593764159,0
+IFN.US,D,20210927,000000,20.7487,20.9263,20.5796,20.8905,96921.669445144,0
+IFN.US,D,20210928,000000,20.8196,20.8196,20.5966,20.7487,99188.508805202,0
+IFN.US,D,20210929,000000,20.7837,20.7837,20.5077,20.6684,78848.334902166,0
+IFN.US,D,20210930,000000,20.881,20.881,20.5342,20.5606,116519.98789001,0
+IFN.US,D,20211001,000000,20.6061,21.0417,20.5437,20.5701,177391.29188214,0
+IFN.US,D,20211004,000000,20.5966,20.7298,19.9559,20.0807,319425.39281212,0
+IFN.US,D,20211005,000000,20.2054,20.6145,20.2035,20.3301,77942.445783487,0
+IFN.US,D,20211006,000000,20.2054,20.2054,19.9644,20.143,89389.878723608,0
+IFN.US,D,20211007,000000,20.2319,20.3207,20.2319,20.3037,76693.673400262,0
+IFN.US,D,20211008,000000,20.2943,20.3858,20.1695,20.2677,52290.756125022,0
+IFN.US,D,20211011,000000,20.2677,20.2687,20.1156,20.1695,61196.196468105,0
+IFN.US,D,20211012,000000,20.2139,20.2422,20.1336,20.179,54135.34109448,0
+IFN.US,D,20211013,000000,20.3472,20.4095,20.3037,20.3112,48324.316385762,0
+IFN.US,D,20211014,000000,20.4634,20.4813,20.4095,20.4719,77660.94285642,0
+IFN.US,D,20211015,000000,20.4548,20.5077,20.4236,20.4359,92309.677880658,0
+IFN.US,D,20211018,000000,20.4898,20.5342,20.4142,20.4813,80430.466014811,0
+IFN.US,D,20211019,000000,20.4634,20.5238,20.3566,20.4095,79131.954392592,0
+IFN.US,D,20211020,000000,20.383,20.4095,20.3046,20.401,70276.253288503,0
+IFN.US,D,20211021,000000,20.2943,20.3661,20.2224,20.3472,81163.855219534,0
+IFN.US,D,20211022,000000,20.2848,20.3207,20.0911,20.1695,79634.638190924,0
+IFN.US,D,20211025,000000,20.1515,20.1515,20.0268,20.0268,80438.932268255,0
+IFN.US,D,20211026,000000,20.0807,20.2943,20.0807,20.2488,60498.788840524,0
+IFN.US,D,20211027,000000,20.3301,20.3301,20.0977,20.1515,80744.775673978,0
+IFN.US,D,20211028,000000,20.0268,20.1156,19.9475,20.0533,100352.61865397,0
+IFN.US,D,20211029,000000,19.9475,19.9795,19.7868,19.9021,100639.41298944,0
+IFN.US,D,20211101,000000,19.9823,20.2319,19.9408,20.143,72143.062173256,0
+IFN.US,D,20211102,000000,20.1959,20.2943,20.1695,20.2054,39324.688973096,0
+IFN.US,D,20211103,000000,20.2224,20.3301,20.1336,20.2677,46486.081106388,0
+IFN.US,D,20211104,000000,20.3472,20.3472,20.1515,20.2677,43800.162200773,0
+IFN.US,D,20211105,000000,20.2848,20.4624,20.179,20.2848,131249.15232198,0
+IFN.US,D,20211108,000000,20.3736,20.5881,20.3736,20.5258,85265.755013924,0
+IFN.US,D,20211109,000000,20.4719,20.4766,20.3472,20.4634,109853.87158328,0
+IFN.US,D,20211110,000000,20.4548,20.5342,20.3661,20.4454,62592.070004947,0
+IFN.US,D,20211111,000000,20.4813,20.5437,20.4719,20.5077,58165.277734582,0
+IFN.US,D,20211112,000000,20.6145,20.6145,20.5522,20.5881,56109.036428984,0
+IFN.US,D,20211115,000000,20.6505,20.6863,20.6183,20.6325,102380.28635419,0
+IFN.US,D,20211116,000000,20.6325,20.7487,20.521,20.7393,119502.22566622,0
+IFN.US,D,20211117,000000,20.7922,20.7979,20.623,20.7034,69445.502169154,0
+IFN.US,D,20211118,000000,20.6769,20.6769,20.5077,20.641,46500.897049917,0
+IFN.US,D,20211119,000000,20.6145,20.6145,20.4284,20.4719,80637.889224227,0
+IFN.US,D,20211122,000000,20.2583,20.3661,20.143,20.1875,118007.93193308,0
+IFN.US,D,20211123,000000,20.3301,20.4558,20.2848,20.3472,102391.92745268,0
+IFN.US,D,20211124,000000,20.143,20.2224,20.0977,20.143,85299.620027707,0
+IFN.US,D,20211126,000000,19.8851,20.0948,19.679,19.7868,122116.18141754,0
+IFN.US,D,20211129,000000,19.9021,19.9021,19.679,19.7415,112936.64611916,0
+IFN.US,D,20211130,000000,19.6356,19.8227,19.577,19.6261,149565.89165152,0
+IFN.US,D,20211201,000000,19.7244,19.8954,19.6082,19.6082,143896.67668801,0
+IFN.US,D,20211202,000000,19.7065,20.0447,19.7065,19.9115,84673.117272733,0
+IFN.US,D,20211203,000000,19.8302,19.8302,19.5903,19.5903,124819.03283006,0
+IFN.US,D,20211206,000000,19.5014,19.5014,19.3852,19.4655,106600.71369682,0
+IFN.US,D,20211207,000000,19.5732,19.6705,19.5279,19.6526,71566.298657275,0
+IFN.US,D,20211208,000000,19.8038,19.8302,19.6885,19.7415,89672.439932355,0
+IFN.US,D,20211209,000000,19.7244,19.7773,19.6621,19.679,57683.759569864,0
+IFN.US,D,20211210,000000,19.7415,19.8936,19.6885,19.8492,201186.75547265,0
+IFN.US,D,20211213,000000,19.92,19.9475,19.5638,19.6261,221768.21759889,0
+IFN.US,D,20211214,000000,19.5903,19.7415,19.4571,19.5638,121980.72136242,0
+IFN.US,D,20211215,000000,19.5732,19.5732,19.3682,19.5373,140193.74908724,0
+IFN.US,D,20211216,000000,19.5903,19.6526,19.4485,19.5458,130362.31227355,0
+IFN.US,D,20211217,000000,18.7446,18.8693,18.5225,18.6907,196726.09818852,0
+IFN.US,D,20211220,000000,18.5924,18.5924,18.273,18.4421,246986.01176827,0
+IFN.US,D,20211221,000000,18.531,18.6821,18.4507,18.6207,109033.70328075,0
+IFN.US,D,20211222,000000,18.6831,18.7984,18.6831,18.7889,123339.55504044,0
+IFN.US,D,20211223,000000,18.8872,19.0922,18.8343,19.0469,132015.34825881,0
+IFN.US,D,20211227,000000,19.1452,19.2075,19.0658,19.2075,145371.92135091,0
+IFN.US,D,20211228,000000,19.2699,19.2879,19.2075,19.2699,149118.23850058,0
+IFN.US,D,20211229,000000,19.3247,19.4259,19.233,19.3068,108942.69105621,0
+IFN.US,D,20211230,000000,19.2974,19.4533,19.2974,19.3163,83164.007596056,0
+IFN.US,D,20211231,000000,19.3805,19.4702,19.3342,19.3616,49743.472119579,0
+IFN.US,D,20220103,000000,19.5175,19.7197,19.5128,19.6828,106271.58809412,0
+IFN.US,D,20220104,000000,19.8113,19.9399,19.7792,19.9219,105580.53015662,0
+IFN.US,D,20220105,000000,19.9861,20.0041,19.8482,19.8936,86696.551846229,0
+IFN.US,D,20220106,000000,19.8851,19.9399,19.8208,19.8936,57577.931401794,0
+IFN.US,D,20220107,000000,19.9578,20.0731,19.9125,20.041,96477.19113925,0
+IFN.US,D,20220110,000000,20.0135,20.0505,19.9125,20.0505,107440.98935129,0
+IFN.US,D,20220111,000000,20.179,20.3896,20.1326,20.3896,208348.14760594,0
+IFN.US,D,20220112,000000,20.5276,20.7384,20.3434,20.3623,275531.04354176,0
+IFN.US,D,20220113,000000,20.2791,20.454,20.2422,20.417,104403.72092768,0
+IFN.US,D,20220114,000000,20.3991,20.3991,20.2422,20.3707,90667.224712212,0
+IFN.US,D,20220118,000000,20.2337,20.2337,20.1147,20.1875,89024.771543767,0
+IFN.US,D,20220119,000000,20.1695,20.2422,19.9578,19.9861,76640.759316227,0
+IFN.US,D,20220120,000000,19.9125,20.0259,19.7377,19.7566,87731.551329953,0
+IFN.US,D,20220121,000000,19.6923,19.6923,19.2151,19.2974,136404.04238867,0
+IFN.US,D,20220124,000000,18.9486,19.0044,18.3807,19.0044,238337.7338736,0
+IFN.US,D,20220125,000000,19.0866,19.1688,18.3798,18.4072,287051.49791786,0
+IFN.US,D,20220126,000000,18.6094,18.6161,18.2144,18.2239,215028.02157452,0
+IFN.US,D,20220127,000000,18.3703,18.4535,17.8015,17.8847,532312.51054659,0
+IFN.US,D,20220128,000000,17.8847,18.0311,17.8383,18.0132,320079.4108908,0
+IFN.US,D,20220131,000000,18.1691,18.5632,18.1322,18.4988,155312.36117772,0
+IFN.US,D,20220201,000000,18.6189,18.7474,18.4904,18.7285,143180.21999018,0
+IFN.US,D,20220202,000000,18.8665,19.0044,18.7474,18.9581,158298.83208065,0
+IFN.US,D,20220203,000000,18.7927,18.8939,18.6831,18.839,101083.89129533,0
+IFN.US,D,20220204,000000,18.8116,18.8116,18.6736,18.701,102309.38148158,0
+IFN.US,D,20220207,000000,18.6189,18.7653,18.4809,18.6274,135243.10738494,0
+IFN.US,D,20220208,000000,18.6,18.7474,18.5914,18.6916,88551.719632495,0
+IFN.US,D,20220209,000000,18.7559,18.9486,18.7531,18.9212,125230.70440384,0
+IFN.US,D,20220210,000000,18.7285,18.9401,18.6189,18.6274,85863.684163519,0
+IFN.US,D,20220211,000000,18.5914,18.6831,18.3099,18.325,92986.978156305,0
+IFN.US,D,20220214,000000,18.0406,18.1502,17.9026,17.9121,174585.7871466,0
+IFN.US,D,20220215,000000,18.1965,18.3892,18.1965,18.3798,82865.572162099,0
+IFN.US,D,20220216,000000,18.3345,18.4715,18.2144,18.4261,97691.040227013,0
+IFN.US,D,20220217,000000,18.2787,18.3817,18.2059,18.3345,63258.787463787,0
+IFN.US,D,20220218,000000,18.3156,18.3987,18.2607,18.3156,57511.25965591,0
+IFN.US,D,20220222,000000,18.1143,18.2513,17.9857,18.1048,126318.61797161,0
+IFN.US,D,20220223,000000,18.1786,18.1965,17.7013,17.8015,151838.02241998,0
+IFN.US,D,20220224,000000,17.3885,17.8572,17.0314,17.8383,309091.2722001,0
+IFN.US,D,20220225,000000,17.9574,18.1786,17.8894,18.1597,83108.976948659,0
+IFN.US,D,20220228,000000,18.0311,18.2976,17.9121,18.0859,109898.31941388,0
+IFN.US,D,20220301,000000,17.9857,18.1114,17.7373,17.7835,99209.674438816,0
+IFN.US,D,20220302,000000,17.7835,18.0311,17.7835,17.9857,155050.96560259,0
+IFN.US,D,20220303,000000,18.0132,18.0311,17.673,17.7741,112212.78144957,0
+IFN.US,D,20220304,000000,17.5633,17.6229,17.3527,17.3885,178442.16559108,0
+IFN.US,D,20220307,000000,17.2515,17.3064,16.8291,16.8386,202341.3407863,0
+IFN.US,D,20220308,000000,16.9114,17.1495,16.8472,16.9756,161744.597233,0
+IFN.US,D,20220309,000000,17.2421,17.4349,17.2006,17.3801,154632.94433871,0
+IFN.US,D,20220310,000000,17.2421,17.4717,17.2052,17.3432,102682.95491487,0
+IFN.US,D,20220311,000000,17.4802,17.5265,17.1684,17.2421,59686.028509747,0
+IFN.US,D,20220314,000000,17.3885,17.6371,17.2903,17.5265,113525.05073363,0
+IFN.US,D,20220315,000000,17.5265,17.7013,17.4717,17.5814,178992.47206504,0
+IFN.US,D,20220316,000000,17.8204,18.1502,17.7562,18.0132,127385.36590575,0
+IFN.US,D,20220317,000000,17.9668,18.1227,17.8383,18.0774,136558.55151404,0
+IFN.US,D,20220318,000000,18.0774,18.5451,18.068,18.4904,110742.82819508,0
+IFN.US,D,20220321,000000,18.2702,18.2787,18.1416,18.1691,203089.54593455,0
+IFN.US,D,20220322,000000,18.2882,18.4441,18.2239,18.4166,191340.50271543,0
+IFN.US,D,20220323,000000,18.2277,18.4063,18.067,18.1048,141186.41730375,0
+IFN.US,D,20220324,000000,18.2277,18.2277,17.6701,17.9159,250515.3811734,0
+IFN.US,D,20220325,000000,17.8781,18.2088,17.7646,17.9159,120622.94596608,0
+IFN.US,D,20220328,000000,17.9064,18.0954,17.9064,18.067,81325.772316682,0
+IFN.US,D,20220329,000000,18.2749,18.3836,18.171,18.2371,146855.63226725,0
+IFN.US,D,20220330,000000,18.1521,18.2466,18.1237,18.1899,85175.801071065,0
+IFN.US,D,20220331,000000,18.3789,18.3789,18.1804,18.2466,142298.67135016,0
+IFN.US,D,20220401,000000,18.445,18.7082,18.4113,18.53,125836.0415252,0
+IFN.US,D,20220404,000000,18.8324,19.0498,18.7852,19.0214,105300.08551124,0
+IFN.US,D,20220405,000000,18.9742,18.9931,18.6623,18.7191,68436.959727448,0
+IFN.US,D,20220406,000000,18.6151,18.6151,18.4261,18.5395,69741.82103975,0
+IFN.US,D,20220407,000000,18.4544,18.5489,18.436,18.4733,145307.36616838,0
+IFN.US,D,20220408,000000,18.5111,18.6434,18.5111,18.5867,49177.291420405,0
+IFN.US,D,20220411,000000,18.53,18.5867,18.2544,18.2655,80228.334213797,0
+IFN.US,D,20220412,000000,18.2466,18.4164,18.1675,18.1993,67349.046159689,0
+IFN.US,D,20220413,000000,18.1521,18.2277,18.1426,18.2088,71769.488739969,0
+IFN.US,D,20220414,000000,18.1237,18.2371,18.0292,18.0292,118308.4839304,0
+IFN.US,D,20220418,000000,17.9537,18.0292,17.9159,17.9537,87941.091102732,0
+IFN.US,D,20220419,000000,17.8592,17.9631,17.7174,17.7552,181847.71603956,0
+IFN.US,D,20220420,000000,17.8119,17.8781,17.7741,17.8781,66158.479268903,0
+IFN.US,D,20220421,000000,18.1237,18.1237,17.7363,17.8497,125689.99865327,0
+IFN.US,D,20220422,000000,17.7741,17.7741,17.5285,17.5379,88805.707235863,0
+IFN.US,D,20220425,000000,17.4812,17.607,17.3583,17.4812,90015.323196902,0
+IFN.US,D,20220426,000000,17.4623,17.604,17.1127,17.2733,153864.63183851,0
+IFN.US,D,20220427,000000,17.2071,17.3623,17.056,17.1694,87395.017755491,0
+IFN.US,D,20220428,000000,17.2355,17.3583,17.141,17.2922,86721.950606567,0
+IFN.US,D,20220429,000000,17.2166,17.2448,16.9663,16.9709,95120.474024594,0
+IFN.US,D,20220502,000000,16.9898,17.2922,16.9615,17.2922,114220.34179785,0
+IFN.US,D,20220503,000000,17.2733,17.4434,17.1787,17.2166,53459.099100514,0
+IFN.US,D,20220504,000000,17.1032,17.3394,16.9709,17.2638,86942.073196151,0
+IFN.US,D,20220505,000000,17.226,17.2544,16.9331,16.9804,121891.82570124,0
+IFN.US,D,20220506,000000,16.8669,16.8764,16.6225,16.6969,120342.5013207,0
+IFN.US,D,20220509,000000,16.5362,16.5931,15.8748,15.9504,246293.8955491,0
+IFN.US,D,20220510,000000,15.8654,16.0165,15.7803,15.9315,168538.76562309,0
+IFN.US,D,20220511,000000,15.9504,16.215,15.7803,15.8465,126237.13028219,0
+IFN.US,D,20220512,000000,15.7803,15.8181,15.5441,15.7236,130134.7817122,0
+IFN.US,D,20220513,000000,15.7047,16.1205,15.6102,16.1016,148222.93219872,0
+IFN.US,D,20220516,000000,16.2528,17.0087,16.0827,16.5268,153663.55831919,0
+IFN.US,D,20220517,000000,16.8197,16.9426,16.7064,16.9142,109217.84429318,0
+IFN.US,D,20220518,000000,16.8575,16.952,16.489,16.5646,96896.270684807,0
+IFN.US,D,20220519,000000,16.5061,16.7205,16.4672,16.6523,112809.32571586,0
+IFN.US,D,20220520,000000,16.7497,17.0108,16.4964,16.779,93792.251429877,0
+IFN.US,D,20220523,000000,16.8959,16.8959,16.5841,16.6523,115157.46743017,0
+IFN.US,D,20220524,000000,16.5646,16.6133,16.1943,16.4282,109704.8114301,0
+IFN.US,D,20220525,000000,16.321,16.3502,16.2205,16.2236,59037.085715107,0
+IFN.US,D,20220526,000000,16.2723,16.7497,16.2546,16.5646,73532.345143881,0
+IFN.US,D,20220527,000000,16.6425,16.9051,16.5646,16.701,89375.11771553,0
+IFN.US,D,20220531,000000,16.7984,17.0908,16.7984,16.8082,233615.46971754,0
+IFN.US,D,20220601,000000,16.9446,17.0017,16.662,16.8472,74335.926858178,0
+IFN.US,D,20220602,000000,16.8861,17.1882,16.8861,17.1395,55469.716572201,0
+IFN.US,D,20220603,000000,17.0713,17.1492,16.9251,16.9641,108328.56228722,0
+IFN.US,D,20220606,000000,17.0226,17.0713,16.8959,16.9154,29586.790857555,0
+IFN.US,D,20220607,000000,16.7692,17.0031,16.7595,16.9641,58216.057143667,0
+IFN.US,D,20220608,000000,16.9251,17.0031,16.7887,16.8472,54587.110857903,0
+IFN.US,D,20220609,000000,16.8082,17.0369,16.7692,16.779,46040.203429212,0
+IFN.US,D,20220610,000000,16.6815,16.6913,16.5159,16.5159,59475.309715114,0
+IFN.US,D,20220613,000000,16.2625,16.2918,16.0287,16.0287,154117.32571643,0
+IFN.US,D,20220614,000000,15.9507,16.0998,15.9411,16.0287,47377.453714945,0
+IFN.US,D,20220615,000000,16.0774,16.1775,15.9312,16.0384,46678.553143507,0
+IFN.US,D,20220616,000000,15.8338,15.9312,15.4246,15.4246,124215.46514459,0
+IFN.US,D,20220617,000000,15.3466,15.5896,15.2102,15.3661,130003.71657324,0
+IFN.US,D,20220621,000000,15.5805,15.8435,15.4343,15.7656,63528.112000884,0
+IFN.US,D,20220622,000000,15.6389,15.6973,15.4733,15.483,86847.376001209,0
+IFN.US,D,20220623,000000,15.5415,15.6693,15.5025,15.6389,48478.658286389,0
+IFN.US,D,20220624,000000,15.6682,16.1407,15.6682,16.0774,98344.854858512,0
+IFN.US,D,20220627,000000,16.0579,16.0969,15.8927,15.9702,51466.176000716,0
+IFN.US,D,20220628,000000,16.0189,16.0408,15.7169,15.8143,40647.072000566,0
+IFN.US,D,20220629,000000,15.8241,15.9517,15.7558,15.9507,31461.814857581,0
+IFN.US,D,20220630,000000,15.8728,15.9507,15.6711,15.8825,63958.125715176,0
+IFN.US,D,20220701,000000,15.8728,15.8728,15.7266,15.8046,62358.146286582,0
+IFN.US,D,20220705,000000,15.6584,15.98,15.561,15.9507,85251.501715472,0
+IFN.US,D,20220706,000000,15.9994,16.4477,15.9702,16.3502,71462.326858138,0
+IFN.US,D,20220707,000000,16.4671,16.5451,16.2311,16.3405,44868.185143482,0
+IFN.US,D,20220708,000000,16.3502,16.3989,16.2528,16.321,42392.78400059,0
+IFN.US,D,20220711,000000,16.0774,16.204,15.9467,16.1261,61573.037715143,0
+IFN.US,D,20220712,000000,16.0384,16.1359,15.9605,15.9605,46970.018286368,0
+IFN.US,D,20220713,000000,15.863,15.863,15.5025,15.6194,146784.51428776,0
+IFN.US,D,20220714,000000,15.4343,15.6487,15.2589,15.6487,76241.739429633,0
+IFN.US,D,20220715,000000,15.8241,15.9459,15.727,15.8435,71959.049143859,0
+IFN.US,D,20220718,000000,15.8825,15.9507,15.7753,15.7753,107342.30171578,0
+IFN.US,D,20220719,000000,15.9702,16.0871,15.8887,16.0287,97177.968001353,0
+IFN.US,D,20220720,000000,16.0384,16.1066,15.8395,15.941,81632.818286851,0
+IFN.US,D,20220721,000000,16.0384,16.2625,16.0384,16.2625,75990.299429629,0
+IFN.US,D,20220722,000000,16.3307,16.3697,16.2761,16.3015,47012.096000654,0
+IFN.US,D,20220725,000000,16.2723,16.2723,16.0871,16.1553,70315.965715264,0
+IFN.US,D,20220726,000000,16.0677,16.282,15.8338,16.0092,81643.081143994,0
+IFN.US,D,20220727,000000,16.1359,16.4767,16.1359,16.4087,65596.077715199,0
+IFN.US,D,20220728,000000,16.5354,16.8666,16.4724,16.8569,108233.11771579,0
+IFN.US,D,20220729,000000,17.0128,17.0615,16.8179,17.0128,83174.299429729,0
+IFN.US,D,20220801,000000,17.0323,17.266,16.9968,17.1687,80534.69257255,0
+IFN.US,D,20220802,000000,17.2369,17.461,17.2077,17.4123,77272.13028679,0
+IFN.US,D,20220803,000000,17.4026,17.461,17.2857,17.4123,58594.756572244,0
+IFN.US,D,20220804,000000,17.4123,17.4159,17.2174,17.2467,62894.893715161,0
+IFN.US,D,20220805,000000,17.081,17.1882,17.0713,17.1297,46718.578286365,0
+IFN.US,D,20220808,000000,17.2467,17.3344,17.2467,17.2759,87216.838858357,0
+IFN.US,D,20220809,000000,17.3051,17.3538,17.1791,17.2564,69724.825143828,0
+IFN.US,D,20220810,000000,17.4318,17.7152,17.3782,17.6364,80110.836572544,0
+IFN.US,D,20220811,000000,17.7339,17.7436,17.4903,17.5195,91519.028572702,0
+IFN.US,D,20220812,000000,17.6559,17.7339,17.5877,17.6559,79994.866286828,0
+IFN.US,D,20220815,000000,17.6169,18.0248,17.6169,17.7533,84308.345144031,0
+IFN.US,D,20220816,000000,17.7923,17.9774,17.7728,17.9287,95771.956572762,0
+IFN.US,D,20220817,000000,17.8215,17.916,17.7144,17.7533,98553.190858515,0
+IFN.US,D,20220818,000000,17.8215,17.823,17.6608,17.7144,50611.280000704,0
+IFN.US,D,20220819,000000,17.6364,17.7681,17.5877,17.7144,81280.802286846,0
+IFN.US,D,20220822,000000,17.5585,17.6461,17.4709,17.5,81936.598858283,0
+IFN.US,D,20220823,000000,17.59,17.86,17.38,17.46,116334,0
+IFN.US,D,20220824,000000,17.4,17.599,17.3988,17.55,46056,0
+IFN.US,D,20220825,000000,17.55,17.62,17.4701,17.54,80780,0
+IFN.US,D,20220826,000000,17.63,17.65,17.37,17.42,52827,0
+IFN.US,D,20220829,000000,17.4,17.549,17.4,17.5,32025,0
+IFN.US,D,20220830,000000,17.67,17.85,17.5,17.65,39581,0
+IFN.US,D,20220831,000000,17.74,17.74,17.5,17.52,44462,0
+IFN.US,D,20220901,000000,17.47,17.66,17.39,17.58,51456,0
+IFN.US,D,20220902,000000,17.64,17.8,17.5,17.58,50832,0
+IFN.US,D,20220906,000000,17.62,17.68,17.3943,17.43,46188,0
+IFN.US,D,20220907,000000,17.34,17.65,17.26,17.57,45448,0
+IFN.US,D,20220908,000000,17.52,17.78,17.52,17.77,44658,0
+IFN.US,D,20220909,000000,17.86,17.8923,17.7404,17.8,39706,0
+IFN.US,D,20220912,000000,17.85,18.09,17.82,17.84,96206,0
+IFN.US,D,20220913,000000,17.7,17.9616,17.37,17.46,83123,0
+IFN.US,D,20220914,000000,17.53,17.903,17.53,17.63,66473,0
+IFN.US,D,20220915,000000,17.65,17.68,17.4201,17.49,38488,0
+IFN.US,D,20220916,000000,17.33,17.64,17.2001,17.36,45692,0
+IFN.US,D,20220919,000000,17.27,17.59,17.22,17.56,56886,0
+IFN.US,D,20220920,000000,17.6,17.77,17.39,17.44,45383,0
+IFN.US,D,20220921,000000,17.41,17.6299,17.295,17.31,50863,0
+IFN.US,D,20220922,000000,17.15,17.27,17.11,17.14,66306,0
+IFN.US,D,20220923,000000,17,17.0595,16.22,16.28,237101,0
+IFN.US,D,20220926,000000,16.13,16.21,16,16.13,82916,0
+IFN.US,D,20220927,000000,16.16,16.2375,16.01,16.03,36858,0
+IFN.US,D,20220928,000000,16.09,16.32,16.03,16.29,30064,0
+IFN.US,D,20220929,000000,16.06,16.07,15.8007,16,108816,0
+IFN.US,D,20220930,000000,16.08,16.6392,16.03,16.08,45995,0
+IFN.US,D,20221003,000000,16.22,16.5654,16.1002,16.25,71729,0
+IFN.US,D,20221004,000000,16.3,16.58,16.3,16.42,72639,0
+IFN.US,D,20221005,000000,16.32,16.455,16.2969,16.405,40928,0
+IFN.US,D,20221006,000000,16.51,16.6457,16.22,16.28,55283,0
+IFN.US,D,20221007,000000,16.16,16.27,16.1301,16.15,53169,0
+IFN.US,D,20221010,000000,16.21,16.2466,15.955,16.1,82165,0
+IFN.US,D,20221011,000000,15.95,16.3599,15.8,15.84,88736,0
+IFN.US,D,20221012,000000,15.8,15.933,15.8,15.85,49707,0
+IFN.US,D,20221013,000000,15.74,16.18,15.5,15.98,89715,0
+IFN.US,D,20221014,000000,16.19,16.19,15.69,15.76,107026,0
+IFN.US,D,20221017,000000,15.86,16.15,15.86,15.9,130363,0
+IFN.US,D,20221018,000000,16.07,16.07,15.8101,15.84,54177,0
+IFN.US,D,20221019,000000,15.77,15.81,15.6555,15.68,23556,0
+IFN.US,D,20221020,000000,15.8,16.08,15.75,15.91,62988,0
+IFN.US,D,20221021,000000,15.82,16,15.7866,15.98,92642,0
+IFN.US,D,20221024,000000,16,16,15.83,15.95,85594,0
+IFN.US,D,20221025,000000,15.9,16.23,15.85,16.18,319904,0
+IFN.US,D,20221026,000000,16.25,16.25,16.14,16.17,182868,0
+IFN.US,D,20221027,000000,16.14,16.19,16,16.04,83739,0
+IFN.US,D,20221028,000000,16.04,16.15,15.96,16.06,131488,0
+IFN.US,D,20221031,000000,16.01,16.065,16.0039,16.01,68913,0
+IFN.US,D,20221101,000000,16.15,16.235,16.05,16.17,120311,0
+IFN.US,D,20221102,000000,16.1,16.26,16.0501,16.08,85255,0
+IFN.US,D,20221103,000000,16.05,16.18,16.02,16.1,57434,0
+IFN.US,D,20221104,000000,16.31,16.41,16.24,16.32,83594,0
+IFN.US,D,20221107,000000,16.39,16.46,16.29,16.44,95115,0
+IFN.US,D,20221108,000000,16.6,16.77,16.5486,16.63,136952,0
+IFN.US,D,20221109,000000,16.52,16.857,16.45,16.45,92974,0
+IFN.US,D,20221110,000000,16.93,17.11,16.7298,17.11,175328,0
+IFN.US,D,20221111,000000,17.05,17.33,16.88,17.3,154057,0
+IFN.US,D,20221114,000000,17.32,17.4626,17.12,17.33,162383,0
+IFN.US,D,20221115,000000,17.36,17.61,17.36,17.44,156251,0
+IFN.US,D,20221116,000000,17.5,17.52,17.42,17.46,116312,0
+IFN.US,D,20221117,000000,17.4,17.64,17.4,17.63,87597,0
+IFN.US,D,20221118,000000,17.73,17.76,17.63,17.68,131333,0
+IFN.US,D,20221121,000000,16.18,16.6,16.08,16.4,244748,0
+IFN.US,D,20221122,000000,16.41,16.44,16.1355,16.23,198048,0
+IFN.US,D,20221123,000000,16.24,16.25,16.06,16.14,128655,0
+IFN.US,D,20221125,000000,16,16.2,16,16.16,108061,0
+IFN.US,D,20221128,000000,16.24,16.312,16.05,16.06,121294,0
+IFN.US,D,20221129,000000,16.12,16.1592,16.06,16.12,74179,0
+IFN.US,D,20221130,000000,16.21,16.2499,16.08,16.17,103668,0
+IFN.US,D,20221201,000000,16.23,16.38,16.1526,16.33,91010,0
+IFN.US,D,20221202,000000,16.15,16.3,16.15,16.16,85951,0
+IFN.US,D,20221205,000000,16.12,16.21,15.89,15.905,125492,0
+IFN.US,D,20221206,000000,15.87,15.97,15.71,15.75,117049,0
+IFN.US,D,20221207,000000,15.69,15.87,15.65,15.65,100559,0
+IFN.US,D,20221208,000000,15.62,15.879,15.62,15.72,80582,0
+IFN.US,D,20221209,000000,15.66,15.758,15.54,15.55,67685,0
+IFN.US,D,20221212,000000,15.53,15.6086,15.49,15.5,132239,0
+IFN.US,D,20221213,000000,15.76,15.79,15.5801,15.68,101363,0
+IFN.US,D,20221214,000000,15.68,15.68,15.38,15.42,90711,0
+IFN.US,D,20221215,000000,15.45,15.45,15.22,15.29,149715,0
+IFN.US,D,20221216,000000,15.2,15.3,15.04,15.1,93855,0
+IFN.US,D,20221219,000000,15.16,15.5,15.14,15.28,130846,0
+IFN.US,D,20221220,000000,15.32,15.32,15.11,15.26,92300,0
+IFN.US,D,20221221,000000,15.18,15.2969,15.16,15.24,91096,0
+IFN.US,D,20221222,000000,15.23,15.286,15,15.12,119086,0
+IFN.US,D,20221223,000000,15.09,15.13,15.005,15.08,80677,0
+IFN.US,D,20221227,000000,15.15,15.25,15.07,15.15,125533,0
+IFN.US,D,20221228,000000,15.18,15.25,14.79,14.84,280449,0
+IFN.US,D,20221229,000000,14.93,15.13,14.88,15,148690,0
+IFN.US,D,20221230,000000,14.85,14.98,14.65,14.81,228882,0
+IFN.US,D,20230103,000000,14.82,15.48,14.82,15.26,191430,0
+IFN.US,D,20230104,000000,15.3,15.425,15.17,15.21,114737,0
+IFN.US,D,20230105,000000,15.13,15.22,15.09,15.1,66892,0
+IFN.US,D,20230106,000000,15.22,15.36,15.175,15.23,115251,0
+IFN.US,D,20230109,000000,15.28,15.4,15.28,15.34,87462,0
+IFN.US,D,20230110,000000,15.35,15.43,15.3253,15.43,102152,0
+IFN.US,D,20230111,000000,15.55,15.7599,15.52,15.6,151513,0
+IFN.US,D,20230112,000000,15.68,15.7199,15.55,15.63,122610,0
+IFN.US,D,20230113,000000,15.59,15.6622,15.59,15.6,93873,0
+IFN.US,D,20230117,000000,15.7,15.76,15.67,15.7,125081,0
+IFN.US,D,20230118,000000,15.8,15.85,15.73,15.75,83686,0
+IFN.US,D,20230119,000000,15.7,15.88,15.65,15.78,199174,0
+IFN.US,D,20230120,000000,15.86,15.86,15.7722,15.8,97097,0
+IFN.US,D,20230123,000000,15.9,16.07,15.86,16,239487,0
+IFN.US,D,20230124,000000,16.16,16.95,15.91,16.19,309018,0
+IFN.US,D,20230125,000000,16.15,16.2403,16.065,16.11,175757,0
+IFN.US,D,20230126,000000,16.11,16.2691,16.11,16.2,136934,0
+IFN.US,D,20230127,000000,16.07,16.075,15.83,15.92,225204,0
+IFN.US,D,20230130,000000,15.9,15.96,15.8484,15.94,134681,0
+IFN.US,D,20230131,000000,15.98,15.99,15.9,15.99,105667,0
+IFN.US,D,20230201,000000,15.9,15.91,15.76,15.85,130551,0
+IFN.US,D,20230202,000000,15.95,16.05,15.8008,16.04,147644,0
+IFN.US,D,20230203,000000,15.9,16.2,15.9,15.99,157046,0
+IFN.US,D,20230206,000000,16,16,15.92,15.96,77045,0
+IFN.US,D,20230207,000000,15.9,16.05,15.9,15.97,85690,0
+IFN.US,D,20230208,000000,16,16.2594,16,16.24,104159,0
+IFN.US,D,20230209,000000,16.35,16.35,16.06,16.13,94179,0
+IFN.US,D,20230210,000000,16.16,16.25,16.12,16.25,70143,0
+IFN.US,D,20230213,000000,16.2,16.27,16.12,16.18,79331,0
+IFN.US,D,20230214,000000,16.19,16.35,16.1,16.24,136858,0
+IFN.US,D,20230215,000000,16.21,16.39,16.09,16.09,237995,0
+IFN.US,D,20230216,000000,16.1,16.575,16,16.26,214166,0
+IFN.US,D,20230217,000000,15.84,15.95,15.72,15.85,152535,0
+IFN.US,D,20230221,000000,15.9,15.9,15.624,15.64,114123,0
+IFN.US,D,20230222,000000,15.62,15.62,15.37,15.38,151527,0
+IFN.US,D,20230223,000000,15.46,15.46,15.27,15.28,128810,0
+IFN.US,D,20230224,000000,15.18,15.2,15.095,15.2,182195,0
+IFN.US,D,20230227,000000,15.23,15.23,15.08,15.12,117174,0
+IFN.US,D,20230228,000000,15.14,15.15,15.09,15.12,58475,0
+IFN.US,D,20230301,000000,15.18,15.33,15.13,15.32,98863,0
+IFN.US,D,20230302,000000,15.32,15.37,15.21,15.34,64258,0
+IFN.US,D,20230303,000000,15.45,15.5299,15.39,15.5,95252,0
+IFN.US,D,20230306,000000,15.67,15.67,15.54,15.55,61323,0
+IFN.US,D,20230307,000000,15.63,15.6699,15.474,15.49,41297,0
+IFN.US,D,20230308,000000,15.55,15.61,15.49,15.57,21569,0
+IFN.US,D,20230309,000000,15.52,15.57,15.37,15.4,46235,0
+IFN.US,D,20230310,000000,15.36,15.4,15.14,15.14,104414,0
+IFN.US,D,20230313,000000,15.07,15.1221,14.92,14.99,103110,0
+IFN.US,D,20230314,000000,14.98,15.09,14.97,15.03,54295,0
+IFN.US,D,20230315,000000,14.9,14.9,14.64,14.74,130238,0
+IFN.US,D,20230316,000000,14.71,14.96,14.71,14.89,89960,0
+IFN.US,D,20230317,000000,14.89,14.89,14.7201,14.76,47153,0
+IFN.US,D,20230320,000000,14.71,14.8514,14.71,14.8,72776,0
+IFN.US,D,20230321,000000,14.87,14.87,14.76,14.81,53304,0
+IFN.US,D,20230322,000000,14.77,14.85,14.71,14.71,56906,0
+IFN.US,D,20230323,000000,14.75,14.7999,14.655,14.68,60232,0
+IFN.US,D,20230324,000000,14.63,14.63,14.51,14.54,96009,0
+IFN.US,D,20230327,000000,14.65,14.65,14.54,14.61,81463,0
+IFN.US,D,20230328,000000,14.65,14.7,14.4,14.48,62643,0
+IFN.US,D,20230329,000000,14.5,14.63,14.5,14.61,46463,0
+IFN.US,D,20230330,000000,14.62,14.75,14.62,14.68,49163,0
+IFN.US,D,20230331,000000,14.83,15.13,14.83,15.13,271864,0
+IFN.US,D,20230403,000000,15.3,15.3,15.1,15.21,104114,0
+IFN.US,D,20230404,000000,15.25,15.26,15.11,15.18,85136,0
+IFN.US,D,20230405,000000,15.2,15.2247,15.1,15.12,55344,0
+IFN.US,D,20230406,000000,15.18,15.18,15.14,15.18,41419,0
+IFN.US,D,20230410,000000,15.15,15.21,15.05,15.21,52905,0
+IFN.US,D,20230411,000000,15.17,15.25,15.15,15.2,56079,0
+IFN.US,D,20230412,000000,15.29,15.4,15.2801,15.335,51431,0
+IFN.US,D,20230413,000000,15.431,15.431,15.3,15.39,70538,0
+IFN.US,D,20230414,000000,15.43,15.43,15.3486,15.41,37412,0
+IFN.US,D,20230417,000000,15.42,15.435,15.3,15.37,67385,0
+IFN.US,D,20230418,000000,15.4,15.43,15.25,15.31,75993,0
+IFN.US,D,20230419,000000,15.28,15.31,15.25,15.28,50127,0
+IFN.US,D,20230420,000000,15.29,15.43,15.269,15.34,121991,0
+IFN.US,D,20230421,000000,15.33,15.37,15.25,15.35,48838,0
+IFN.US,D,20230424,000000,15.32,15.42,15.32,15.41,56489,0
+IFN.US,D,20230425,000000,15.4,15.4179,15.25,15.28,61085,0
+IFN.US,D,20230426,000000,15.32,15.3745,15.21,15.24,97564,0
+IFN.US,D,20230427,000000,15.29,15.52,15.29,15.5,57453,0
+IFN.US,D,20230428,000000,15.58,15.6,15.5108,15.58,64953,0
+IFN.US,D,20230501,000000,15.58,15.58,15.52,15.54,74043,0
+IFN.US,D,20230502,000000,15.54,15.59,15.45,15.55,110818,0
+IFN.US,D,20230503,000000,15.6,15.6,15.505,15.56,72527,0
+IFN.US,D,20230504,000000,15.55,15.66,15.55,15.59,85035,0
+IFN.US,D,20230505,000000,15.67,15.75,15.6,15.75,96129,0
+IFN.US,D,20230508,000000,15.77,15.92,15.75,15.91,51750,0
+IFN.US,D,20230509,000000,15.91,15.91,15.84,15.9,51686,0
+IFN.US,D,20230510,000000,15.95,16,15.9,15.98,57613,0
+IFN.US,D,20230511,000000,15.91,15.945,15.8,15.87,63261,0
+IFN.US,D,20230512,000000,15.92,15.95,15.88,15.9,54780,0
+IFN.US,D,20230515,000000,15.88,15.99,15.87,15.92,89176,0
+IFN.US,D,20230516,000000,15.85,15.9,15.83,15.84,66857,0
+IFN.US,D,20230517,000000,15.81,15.93,15.75,15.83,106777,0
+IFN.US,D,20230518,000000,15.45,15.46,15.22,15.36,127952,0
+IFN.US,D,20230519,000000,15.37,15.39,15.27,15.32,71498,0
+IFN.US,D,20230522,000000,15.35,15.443,15.23,15.24,141726,0
+IFN.US,D,20230523,000000,15.2,15.25,15.12,15.14,75074,0
+IFN.US,D,20230524,000000,15.16,15.23,15.13,15.16,72637,0
+IFN.US,D,20230525,000000,15.21,15.29,15.19,15.2,63336,0
+IFN.US,D,20230526,000000,15.27,15.4299,15.26,15.39,51918,0
+IFN.US,D,20230530,000000,15.45,15.5099,15.31,15.34,66694,0
+IFN.US,D,20230531,000000,15.399,15.41,15.3,15.32,33999,0
+IFN.US,D,20230601,000000,15.38,15.45,15.3751,15.44,57164,0
+IFN.US,D,20230602,000000,15.47,15.57,15.44,15.53,50293,0
+IFN.US,D,20230605,000000,15.51,15.555,15.4701,15.54,47947,0
+IFN.US,D,20230606,000000,15.55,15.55,15.49,15.52,39429,0
+IFN.US,D,20230607,000000,15.54,15.7,15.54,15.62,54931,0
+IFN.US,D,20230608,000000,15.57,15.64,15.57,15.58,25998,0
+IFN.US,D,20230609,000000,15.54,15.618,15.54,15.59,48639,0
+IFN.US,D,20230612,000000,15.53,15.64,15.53,15.58,95512,0
+IFN.US,D,20230613,000000,15.61,15.745,15.61,15.7,149018,0
+IFN.US,D,20230614,000000,15.81,15.88,15.75,15.86,151459,0
+IFN.US,D,20230615,000000,15.86,15.99,15.8,15.97,139228,0
+IFN.US,D,20230616,000000,16,16.1042,15.94,16.03,141976,0
+IFN.US,D,20230620,000000,16.02,16.0699,15.95,15.97,64889,0
+IFN.US,D,20230621,000000,15.91,16.17,15.91,16.15,147767,0
+IFN.US,D,20230622,000000,16.15,16.2099,16.11,16.18,183762,0
+IFN.US,D,20230623,000000,16.15,16.195,16.04,16.17,102177,0
+IFN.US,D,20230626,000000,16.21,16.34,16.19,16.34,108278,0
+IFN.US,D,20230627,000000,16.37,16.44,16.33,16.42,87888,0
+IFN.US,D,20230628,000000,16.45,16.62,16.45,16.53,157502,0
+IFN.US,D,20230629,000000,16.57,16.6,16.44,16.54,135278,0
+IFN.US,D,20230630,000000,16.62,16.74,16.555,16.6,162888,0
+IFN.US,D,20230703,000000,16.66,16.6634,16.5702,16.6,95723,0
+IFN.US,D,20230705,000000,16.6,16.6,16.5,16.51,130252,0
+IFN.US,D,20230706,000000,16.5,16.58,16.3312,16.36,87111,0
+IFN.US,D,20230707,000000,16.3,16.34,16.27,16.3,72172,0
+IFN.US,D,20230710,000000,16.27,16.38,16.27,16.31,133837,0
+IFN.US,D,20230711,000000,16.4,16.47,16.37,16.45,100740,0
+IFN.US,D,20230712,000000,16.54,16.65,16.5,16.62,126532,0
+IFN.US,D,20230713,000000,16.63,17.54,16.6,17.25,339091,0
+IFN.US,D,20230714,000000,17.3,17.3,16.79,16.82,143296,0
+IFN.US,D,20230717,000000,16.85,17.0099,16.85,16.92,85946,0
+IFN.US,D,20230718,000000,16.99,16.994,16.88,16.9,95379,0
+IFN.US,D,20230719,000000,16.95,17.59,16.93,17.15,488812,0
+IFN.US,D,20230720,000000,17.11,17.1199,17.0201,17.06,76222,0
+IFN.US,D,20230721,000000,17.09,17.13,17.04,17.07,76964,0
+IFN.US,D,20230724,000000,17.08,17.1188,17.03,17.03,70737,0
+IFN.US,D,20230725,000000,17.05,17.08,17.01,17.03,76559,0
+IFN.US,D,20230726,000000,17.07,17.1,17.01,17.07,88301,0
+IFN.US,D,20230727,000000,17.1,17.105,16.95,16.95,110554,0
+IFN.US,D,20230728,000000,17.03,17.09,16.93,16.98,119407,0
+IFN.US,D,20230731,000000,17,17.14,17,17.12,145600,0
+IFN.US,D,20230801,000000,17.1,17.1399,16.95,17,96562,0
+IFN.US,D,20230802,000000,16.93,16.93,16.4756,16.76,161771,0
+IFN.US,D,20230803,000000,16.68,16.7199,16.47,16.5,93555,0
+IFN.US,D,20230804,000000,16.54,16.89,16.5,16.78,119041,0
+IFN.US,D,20230807,000000,16.87,17,16.82,16.91,61859,0
+IFN.US,D,20230808,000000,16.88,16.88,16.52,16.56,110698,0
+IFN.US,D,20230809,000000,16.57,16.67,16.52,16.63,64922,0
+IFN.US,D,20230810,000000,16.67,16.7065,16.55,16.62,50187,0
+IFN.US,D,20230811,000000,16.65,16.65,16.42,16.46,58027,0
+IFN.US,D,20230814,000000,16.45,16.65,16.32,16.65,158886,0
+IFN.US,D,20230815,000000,16.69,16.69,16.51,16.54,48520,0
+IFN.US,D,20230816,000000,16.61,16.65,16.51,16.58,147587,0
+IFN.US,D,20230817,000000,16.58,16.61,16.47,16.54,63405,0
+IFN.US,D,20230818,000000,16.54,16.54,16.43,16.54,59786,0
+IFN.US,D,20230821,000000,16.59,16.7399,16.585,16.63,114476,0
+IFN.US,D,20230822,000000,16.66,16.94,16.65,16.83,130356,0
+IFN.US,D,20230823,000000,16.53,16.56,16.31,16.55,107321,0
+IFN.US,D,20230824,000000,16.51,16.55,16.42,16.42,35646,0
+IFN.US,D,20230825,000000,16.47,16.56,16.3512,16.56,102961,0
+IFN.US,D,20230828,000000,16.64,16.64,16.45,16.58,100803,0
+IFN.US,D,20230829,000000,16.6,16.65,16.54,16.6,109120,0
+IFN.US,D,20230830,000000,16.55,16.5999,16.45,16.5,77547,0
+IFN.US,D,20230831,000000,16.54,16.54,16.4024,16.47,81770,0
+IFN.US,D,20230901,000000,16.5,16.598,16.46,16.49,86806,0
+IFN.US,D,20230905,000000,16.5,16.8399,16.46,16.7,171814,0
+IFN.US,D,20230906,000000,16.72,16.74,16.58,16.64,55777,0
+IFN.US,D,20230907,000000,16.66,16.79,16.6573,16.76,105766,0
+IFN.US,D,20230908,000000,16.8,16.92,16.79,16.86,130861,0
+IFN.US,D,20230911,000000,16.99,17.25,16.94,17.25,166561,0
+IFN.US,D,20230912,000000,17.24,17.24,17.06,17.18,93610,0
+IFN.US,D,20230913,000000,17.23,17.23,17.12,17.2,60929,0
+IFN.US,D,20230914,000000,17.23,17.47,17.22,17.42,192438,0
+IFN.US,D,20230915,000000,17.37,17.48,17.28,17.28,171050,0
+IFN.US,D,20230918,000000,17.2,17.2399,17.16,17.21,87966,0
+IFN.US,D,20230919,000000,17.22,17.22,17.11,17.2,63284,0
+IFN.US,D,20230920,000000,17.27,17.3502,17.18,17.19,119031,0
+IFN.US,D,20230921,000000,17.19,17.2299,17.0914,17.1,88757,0
+IFN.US,D,20230922,000000,17.22,17.28,17.15,17.24,91289,0
+IFN.US,D,20230925,000000,17.17,17.61,17.17,17.47,125943,0
+IFN.US,D,20230926,000000,17.37,17.45,17.22,17.22,52745,0
+IFN.US,D,20230927,000000,17.22,17.51,17.22,17.32,98070,0
+IFN.US,D,20230928,000000,17.25,17.3,17.17,17.3,114849,0
+IFN.US,D,20230929,000000,17.45,17.4695,17.33,17.42,104935,0
+IFN.US,D,20231002,000000,17.43,17.43,17.24,17.2599,92397,0
+IFN.US,D,20231003,000000,17.16,17.249,17.05,17.07,88803,0
+IFN.US,D,20231004,000000,17.03,17.08,16.8,16.8,114945,0
+IFN.US,D,20231005,000000,16.72,16.95,16.7,16.93,62227,0
+IFN.US,D,20231006,000000,16.92,17.14,16.92,17.04,66005,0
+IFN.US,D,20231009,000000,16.9,16.95,16.765,16.91,59492,0
+IFN.US,D,20231010,000000,16.99,17.22,16.99,17.14,57646,0
+IFN.US,D,20231011,000000,17.27,17.35,17.1104,17.23,60961,0
+IFN.US,D,20231012,000000,17.18,17.19,17.0558,17.17,66616,0
+IFN.US,D,20231013,000000,17.26,17.31,17.16,17.18,37063,0
+IFN.US,D,20231016,000000,17.17,17.29,17.1588,17.22,40572,0
+IFN.US,D,20231017,000000,17.2,17.2599,17.1633,17.21,52148,0
+IFN.US,D,20231018,000000,17.16,17.16,16.93,16.96,69364,0
+IFN.US,D,20231019,000000,16.97,17.1,16.9,16.91,62567,0
+IFN.US,D,20231020,000000,16.89,16.89,16.5735,16.6,107943,0
+IFN.US,D,20231023,000000,16.43,16.45,16.195,16.2,110483,0
+IFN.US,D,20231024,000000,16.15,16.33,16.11,16.11,80958,0
+IFN.US,D,20231025,000000,16.05,16.1455,15.81,15.83,102830,0
+IFN.US,D,20231026,000000,15.75,15.86,15.555,15.56,112246,0
+IFN.US,D,20231027,000000,15.61,15.84,15.61,15.76,54028,0
+IFN.US,D,20231030,000000,15.81,15.96,15.81,15.93,85127,0
+IFN.US,D,20231031,000000,15.91,16.17,15.87,16.13,64753,0
+IFN.US,D,20231101,000000,16.05,16.34,16.05,16.31,65399,0
+IFN.US,D,20231102,000000,16.39,16.75,16.3274,16.7,124041,0
+IFN.US,D,20231103,000000,16.72,16.86,16.72,16.76,79229,0
+IFN.US,D,20231106,000000,16.81,16.96,16.77,16.86,73461,0
+IFN.US,D,20231107,000000,16.93,16.93,16.8512,16.91,55521,0
+IFN.US,D,20231108,000000,16.89,16.99,16.82,16.87,104246,0
+IFN.US,D,20231109,000000,16.86,16.895,16.73,16.75,45743,0
+IFN.US,D,20231110,000000,16.67,16.94,16.67,16.85,80003,0
+IFN.US,D,20231113,000000,16.87,17.03,16.82,16.98,43630,0
+IFN.US,D,20231114,000000,17.19,17.28,17.0768,17.22,132464,0
+IFN.US,D,20231115,000000,17.15,17.2884,17.01,17.07,151755,0
+IFN.US,D,20231116,000000,17.12,17.61,17.12,17.45,175220,0
+IFN.US,D,20231117,000000,17.54,17.79,17.4999,17.63,122995,0
+IFN.US,D,20231120,000000,17.67,17.75,17.55,17.61,113963,0
+IFN.US,D,20231121,000000,17.17,17.2301,17,17.1,70464,0
+IFN.US,D,20231122,000000,17.18,17.2256,17,17.06,50727,0
+IFN.US,D,20231124,000000,17.03,17.0431,16.85,16.85,49347,0
+IFN.US,D,20231127,000000,16.8,16.87,16.68,16.7,115794,0
+IFN.US,D,20231128,000000,16.69,16.9,16.69,16.8,85585,0
+IFN.US,D,20231129,000000,16.89,16.9887,16.8801,16.9,72015,0
+IFN.US,D,20231130,000000,16.98,17.05,16.93,17,63279,0
+IFN.US,D,20231201,000000,17.12,17.23,17.06,17.17,61904,0
+IFN.US,D,20231204,000000,17.34,17.5,17.26,17.34,88329,0
+IFN.US,D,20231205,000000,17.34,17.5,17.2716,17.49,78927,0
+IFN.US,D,20231206,000000,17.54,17.61,17.43,17.45,84779,0
+IFN.US,D,20231207,000000,17.55,17.55,17.41,17.45,89043,0
+IFN.US,D,20231208,000000,17.48,18,17.4,17.94,165287,0
+IFN.US,D,20231211,000000,17.9,17.9,17.75,17.78,129629,0
+IFN.US,D,20231212,000000,17.75,17.86,17.6502,17.75,60979,0
+IFN.US,D,20231213,000000,17.81,18.088,17.72,18.07,103865,0
+IFN.US,D,20231214,000000,18.15,18.46,18.1209,18.4,184471,0
+IFN.US,D,20231215,000000,18.4,18.4139,18.05,18.07,107346,0
+IFN.US,D,20231218,000000,18.07,18.3,18.07,18.28,94937,0
+IFN.US,D,20231219,000000,18.37,18.4,18.17,18.2,117974,0
+IFN.US,D,20231220,000000,18.06,18.06,17.72,17.72,126575,0
+IFN.US,D,20231221,000000,17.86,17.945,17.81,17.87,72946,0
+IFN.US,D,20231222,000000,17.92,18.08,17.92,18.06,67767,0
+IFN.US,D,20231226,000000,18.14,18.169,18.01,18.12,87749,0
+IFN.US,D,20231227,000000,18.17,18.29,18.13,18.14,82743,0
+IFN.US,D,20231228,000000,18.2,18.3,18.2,18.26,93053,0
+IFN.US,D,20231229,000000,18.26,18.3367,18.2,18.29,82141,0
+IFN.US,D,20240102,000000,18.23,18.32,18.2,18.2796,79510,0
+IFN.US,D,20240103,000000,18.22,18.23,18.1401,18.15,45737,0
+IFN.US,D,20240104,000000,18.26,18.5,18.23,18.47,105172,0
+IFN.US,D,20240105,000000,18.59,18.67,18.5,18.62,71482,0
+IFN.US,D,20240108,000000,18.65,18.6693,18.485,18.63,104284,0
+IFN.US,D,20240109,000000,18.58,18.639,18.38,18.53,103988,0
+IFN.US,D,20240110,000000,18.63,18.7605,18.58,18.75,114927,0
+IFN.US,D,20240111,000000,18.64,18.7,18.55,18.65,98837,0
+IFN.US,D,20240112,000000,18.71,19.25,18.71,19.24,199288,0
+IFN.US,D,20240116,000000,19.26,19.26,18.82,18.87,140269,0
+IFN.US,D,20240117,000000,18.67,18.75,18.48,18.5,146428,0
+IFN.US,D,20240118,000000,18.45,18.7195,18.45,18.58,122795,0
+IFN.US,D,20240119,000000,18.6,18.75,18.6,18.72,72824,0
+IFN.US,D,20240122,000000,18.93,19.07,18.84,19.01,139351,0
+IFN.US,D,20240123,000000,18.84,18.84,18.57,18.58,190651,0
+IFN.US,D,20240124,000000,18.73,19.05,18.73,18.82,91575,0
+IFN.US,D,20240125,000000,18.93,18.94,18.8592,18.89,85433,0
+IFN.US,D,20240126,000000,18.91,19.01,18.86,18.91,65067,0
+IFN.US,D,20240129,000000,19.02,19.26,19.02,19.2,114668,0
+IFN.US,D,20240130,000000,18.95,19.19,18.91,19.04,124809,0
+IFN.US,D,20240131,000000,19.13,19.3,19.07,19.13,166223,0
+IFN.US,D,20240201,000000,19.23,19.45,19.15,19.44,191623,0
+IFN.US,D,20240202,000000,19.45,19.7,19.32,19.63,153322,0
+IFN.US,D,20240205,000000,19.73,19.8,19.54,19.62,139759,0
+IFN.US,D,20240206,000000,19.72,19.95,19.62,19.89,169749,0
+IFN.US,D,20240207,000000,19.94,19.97,19.89,19.95,107122,0
+IFN.US,D,20240208,000000,19.92,19.92,19.76,19.83,84604,0
+IFN.US,D,20240209,000000,19.86,19.92,19.7711,19.88,111674,0
+IFN.US,D,20240212,000000,19.86,19.91,19.7011,19.91,129094,0
+IFN.US,D,20240213,000000,19.88,19.88,19.71,19.77,119593,0
+IFN.US,D,20240214,000000,19.89,20.2,19.89,20.19,192620,0
+IFN.US,D,20240215,000000,20.2,20.4,20.15,20.38,164212,0
+IFN.US,D,20240216,000000,20.4,20.64,20.393,20.51,152661,0
+IFN.US,D,20240220,000000,20.7,20.7,20.52,20.57,138677,0
+IFN.US,D,20240221,000000,20.13,20.1399,19.97,20.04,130033,0
+IFN.US,D,20240222,000000,20.4,20.4,20.17,20.21,100949,0
+IFN.US,D,20240223,000000,20.31,20.55,20.19,20.52,171088,0
+IFN.US,D,20240226,000000,20.48,20.49,20.2701,20.36,128134,0
+IFN.US,D,20240227,000000,20.46,20.6862,20.4076,20.59,235704,0
+IFN.US,D,20240228,000000,20.4,20.4953,20.35,20.36,159247,0
+IFN.US,D,20240229,000000,20.49,20.5399,20.38,20.45,111986,0
+IFN.US,D,20240301,000000,20.63,20.81,20.62,20.75,173820,0
+IFN.US,D,20240304,000000,20.8,20.83,20.65,20.65,226842,0
+IFN.US,D,20240305,000000,20.63,20.7073,20.52,20.52,119457,0
+IFN.US,D,20240306,000000,20.72,20.772,20.65,20.69,153797,0
+IFN.US,D,20240307,000000,20.71,20.8,20.6307,20.75,221333,0
+IFN.US,D,20240308,000000,20.79,21.25,20.7519,21.02,331989,0
+IFN.US,D,20240311,000000,20.91,21.02,20.89,20.99,103753,0
+IFN.US,D,20240312,000000,21.05,21.05,20.85,20.94,92518,0
+IFN.US,D,20240313,000000,20.73,20.73,20.37,20.41,237055,0
+IFN.US,D,20240314,000000,20.53,20.75,20.37,20.38,119965,0
+IFN.US,D,20240315,000000,20.46,20.46,20.2,20.22,98989,0
+IFN.US,D,20240318,000000,20.35,20.36,20.22,20.23,78419,0
+IFN.US,D,20240319,000000,20.1,20.12,19.41,19.45,318545,0
+IFN.US,D,20240320,000000,19.5,19.64,19.43,19.55,123330,0
+IFN.US,D,20240321,000000,19.58,19.8,19.58,19.75,144497,0
+IFN.US,D,20240322,000000,19.77,19.7763,19.64,19.69,112608,0
+IFN.US,D,20240325,000000,19.74,19.7923,19.71,19.74,55792,0
+IFN.US,D,20240326,000000,19.77,19.9,19.77,19.86,93081,0
+IFN.US,D,20240327,000000,19.95,20.18,19.94,20.15,136766,0
+IFN.US,D,20240328,000000,20.26,20.5,20.26,20.47,122782,0
+IFN.US,D,20240401,000000,20.7,20.71,20.5,20.55,179145,0
+IFN.US,D,20240402,000000,20.54,20.63,20.47,20.47,96496,0
+IFN.US,D,20240403,000000,20.47,20.67,20.4,20.63,128093,0
+IFN.US,D,20240404,000000,20.71,20.8299,20.35,20.39,116312,0
+IFN.US,D,20240405,000000,20.41,20.55,20.31,20.41,93435,0
+IFN.US,D,20240408,000000,20.46,20.47,19.32,19.35,1072487,0
+IFN.US,D,20240409,000000,19.39,19.62,19.35,19.39,504236,0
+IFN.US,D,20240410,000000,19.4,19.7499,19.4,19.62,118250,0
+IFN.US,D,20240411,000000,19.56,19.73,19.449,19.7,222895,0
+IFN.US,D,20240412,000000,19.57,19.62,19.36,19.4,666507,0
+IFN.US,D,20240415,000000,19.44,19.47,18.415,18.47,593431,0
+IFN.US,D,20240416,000000,18.725,18.86,18.19,18.41,1005629,0
+IFN.US,D,20240417,000000,18.01,18.01,17.2,17.55,800408,0
+IFN.US,D,20240418,000000,17.79,17.8376,17.55,17.6,249344,0
+IFN.US,D,20240419,000000,17.66,17.72,17.6,17.64,138652,0
+IFN.US,D,20240422,000000,17.68,18.09,17.68,17.95,174698,0
+IFN.US,D,20240423,000000,18.06,18.53,18.06,18.28,209150,0
+IFN.US,D,20240424,000000,18.69,18.69,18.22,18.28,127422,0
+IFN.US,D,20240425,000000,18.22,18.39,17.9,17.94,99897,0
+IFN.US,D,20240426,000000,17.98,18.45,17.9225,18.28,90733,0
+IFN.US,D,20240429,000000,18.39,18.61,18.3,18.36,165298,0
+IFN.US,D,20240430,000000,18.25,18.35,18.2483,18.25,102471,0
+IFN.US,D,20240501,000000,18.18,18.42,17.93,18.03,184179,0
+IFN.US,D,20240502,000000,18.04,18.4,18.03,18.12,252243,0
+IFN.US,D,20240503,000000,18.12,18.49,18.06,18.08,197155,0
+IFN.US,D,20240506,000000,18.09,18.33,18.03,18.04,162832,0
+IFN.US,D,20240507,000000,18.02,18.1,17.81,17.84,195332,0
+IFN.US,D,20240508,000000,17.84,17.95,17.81,17.87,109199,0
+IFN.US,D,20240509,000000,17.99,18.05,17.55,17.62,267122,0
+IFN.US,D,20240510,000000,17.65,17.75,17.59,17.61,214861,0
+IFN.US,D,20240513,000000,17.61,17.85,17.61,17.8,179177,0
+IFN.US,D,20240514,000000,17.74,17.87,17.67,17.8,513075,0
+IFN.US,D,20240515,000000,17.91,17.95,17.75,17.95,392840,0
+IFN.US,D,20240516,000000,18.02,18.05,17.77,17.91,270726,0
+IFN.US,D,20240517,000000,17.99,17.99,17.8301,17.92,160475,0
+IFN.US,D,20240520,000000,17.92,17.9627,17.88,17.89,173241,0
+IFN.US,D,20240521,000000,17.91,18,17.87,17.95,201276,0
+IFN.US,D,20240522,000000,17.95,18.04,17.89,17.93,144246,0
+IFN.US,D,20240523,000000,18.02,18.12,17.92,18.01,208635,0
+IFN.US,D,20240524,000000,18.03,18.06,17.96,18,228551,0
+IFN.US,D,20240528,000000,18.03,18.08,17.9,17.99,704221,0
+IFN.US,D,20240529,000000,17.89,17.97,17.83,17.89,305261,0
+IFN.US,D,20240530,000000,17.55,17.55,17.42,17.5,205886,0
+IFN.US,D,20240531,000000,17.52,17.54,17.23,17.27,373983,0
+IFN.US,D,20240603,000000,17.68,17.77,17.51,17.68,534917,0
+IFN.US,D,20240604,000000,16.8,17.26,16.62,17.16,1033398,0
+IFN.US,D,20240605,000000,17.4,17.5,17.0201,17.17,512371,0
+IFN.US,D,20240606,000000,17.26,17.38,17.2,17.29,202964,0
+IFN.US,D,20240607,000000,17.36,17.53,17.36,17.43,160053,0
+IFN.US,D,20240610,000000,17.31,17.45,17.31,17.45,177626,0
+IFN.US,D,20240611,000000,17.46,17.55,17.38,17.49,139047,0
+IFN.US,D,20240612,000000,17.68,17.74,17.63,17.74,137811,0
+IFN.US,D,20240613,000000,17.75,17.8,17.7406,17.8,210633,0
+IFN.US,D,20240614,000000,17.78,17.89,17.78,17.89,98405,0
+IFN.US,D,20240617,000000,17.83,17.95,17.79,17.84,170550,0
+IFN.US,D,20240618,000000,17.76,17.99,17.76,17.91,116768,0
+IFN.US,D,20240620,000000,17.84,17.86,17.67,17.775,138709,0
+IFN.US,D,20240621,000000,17.64,17.78,17.63,17.67,101433,0
+IFN.US,D,20240624,000000,17.67,17.8399,17.67,17.74,102038,0
+IFN.US,D,20240625,000000,17.78,17.84,17.7602,17.79,91152,0
+IFN.US,D,20240626,000000,17.81,17.86,17.69,17.72,168390,0
+IFN.US,D,20240627,000000,17.95,17.95,17.8,17.88,135199,0
+IFN.US,D,20240628,000000,17.92,17.9306,17.84,17.86,79889,0
+IFN.US,D,20240701,000000,17.91,17.96,17.76,17.81,124969,0
+IFN.US,D,20240702,000000,17.85,17.88,17.66,17.69,190000,0
+IFN.US,D,20240703,000000,17.82,17.8499,17.76,17.81,75476,0
+IFN.US,D,20240705,000000,17.94,18.04,17.88,17.99,180119,0
+IFN.US,D,20240708,000000,17.98,17.99,17.85,17.86,187804,0
+IFN.US,D,20240709,000000,17.89,18.03,17.86,18.01,153946,0
+IFN.US,D,20240710,000000,17.95,17.99,17.91,17.99,78619,0
+IFN.US,D,20240711,000000,17.9,17.97,17.83,17.94,215323,0
+IFN.US,D,20240712,000000,17.91,18.04,17.895,17.97,161810,0
+IFN.US,D,20240715,000000,17.98,18.14,17.93,18.03,186726,0
+IFN.US,D,20240716,000000,18.02,18.25,18.02,18.23,182364,0
+IFN.US,D,20240717,000000,18.19,18.38,18.1701,18.37,121080,0
+IFN.US,D,20240718,000000,18.4694,18.4694,18.26,18.32,134545,0
+IFN.US,D,20240719,000000,18.25,18.25,17.95,18,412284,0
+IFN.US,D,20240722,000000,18.05,18.13,18.02,18.07,87237,0
+IFN.US,D,20240723,000000,17.94,17.97,17.79,17.85,149244,0
+IFN.US,D,20240724,000000,17.94,17.99,17.88,17.89,83718,0
+IFN.US,D,20240725,000000,17.85,17.999,17.76,17.95,91993,0
+IFN.US,D,20240726,000000,18.1,18.229,18.1,18.1,140631,0
+IFN.US,D,20240729,000000,18.14,18.18,18.1064,18.13,116024,0
+IFN.US,D,20240730,000000,18.12,18.2,18.11,18.13,95393,0
+IFN.US,D,20240731,000000,18.23,18.4971,18.19,18.48,152104,0
+IFN.US,D,20240801,000000,18.47,18.4719,18.2901,18.36,107654,0
+IFN.US,D,20240802,000000,18.07,18.28,17.77,17.98,187759,0
+IFN.US,D,20240805,000000,17.45,17.645,17.345,17.61,235491,0
+IFN.US,D,20240806,000000,17.6,17.75,17.56,17.73,108793,0
+IFN.US,D,20240807,000000,17.79,17.945,17.79,17.85,99880,0
+IFN.US,D,20240808,000000,17.93,17.93,17.77,17.89,70670,0
+IFN.US,D,20240809,000000,17.89,18.1,17.89,18.01,71664,0
+IFN.US,D,20240812,000000,18.1,18.43,18.0634,18.41,180245,0
+IFN.US,D,20240813,000000,18.33,18.49,18.3001,18.49,104098,0
+IFN.US,D,20240814,000000,18.49,18.5,18.45,18.47,97865,0
+IFN.US,D,20240815,000000,18.5,18.74,18.5,18.72,96463,0
+IFN.US,D,20240816,000000,18.76,18.92,18.7398,18.85,118441,0
+IFN.US,D,20240819,000000,18.89,19.08,18.8832,19,267352,0
+IFN.US,D,20240820,000000,19,19.08,18.88,18.91,104616,0
+IFN.US,D,20240821,000000,18.95,19.0599,18.92,19.05,90893,0
+IFN.US,D,20240822,000000,19.05,19.05,18.89,18.9,149061,0
+IFN.US,D,20240823,000000,18.42,18.5794,18.38,18.52,129774,0
+IFN.US,D,20240826,000000,18.53,18.6,18.38,18.39,116449,0
+IFN.US,D,20240827,000000,18.3,18.37,18.19,18.2,105781,0
+IFN.US,D,20240828,000000,18.2,18.33,18.1478,18.15,88535,0
+IFN.US,D,20240829,000000,18.2,18.255,18.05,18.05,96934,0
+IFN.US,D,20240830,000000,18.13,18.34,18.06,18.27,80677,0
+IFN.US,D,20240903,000000,18.23,18.27,18.14,18.19,55361,0
+IFN.US,D,20240904,000000,18.23,18.28,18.19,18.23,70606,0
+IFN.US,D,20240905,000000,18.25,18.26,18.12,18.15,78908,0
+IFN.US,D,20240906,000000,18.09,18.135,17.9,17.97,154726,0
+IFN.US,D,20240909,000000,17.97,18.17,17.95,17.95,113867,0
+IFN.US,D,20240910,000000,18.02,18.1,18.01,18.08,42907,0
+IFN.US,D,20240911,000000,18.01,18.06,17.95,17.98,75151,0
+IFN.US,D,20240912,000000,18.07,18.23,18.07,18.13,93668,0
+IFN.US,D,20240913,000000,18.19,18.19,18.089,18.16,54173,0
+IFN.US,D,20240916,000000,18.11,18.415,18.11,18.4,135387,0
+IFN.US,D,20240917,000000,18.43,18.44,18.3529,18.422,96497,0
+IFN.US,D,20240918,000000,18.46,18.49,18.27,18.28,71134,0
+IFN.US,D,20240919,000000,18.4,18.4582,18.35,18.379,70703,0
+IFN.US,D,20240920,000000,18.46,18.84,18.45,18.83,202705,0
+IFN.US,D,20240923,000000,18.91,19.15,18.91,18.96,164677,0
+IFN.US,D,20240924,000000,19.05,19.09,18.81,18.99,153332,0
+IFN.US,D,20240925,000000,18.99,19.17,18.99,19.15,91063,0
+IFN.US,D,20240926,000000,19.21,19.25,19.05,19.11,77681,0
+IFN.US,D,20240927,000000,19.16,19.23,19.0707,19.23,78198,0
+IFN.US,D,20240930,000000,19.1004,19.19,18.9527,19.02,157945,0
+IFN.US,D,20241001,000000,19.02,19.0989,18.91,18.91,104184,0
+IFN.US,D,20241002,000000,18.93,18.96,18.8497,18.91,71060,0
+IFN.US,D,20241003,000000,18.85,18.8846,18.62,18.67,105425,0
+IFN.US,D,20241004,000000,18.66,18.68,18.55,18.63,121743,0
+IFN.US,D,20241007,000000,18.69,18.69,18.39,18.4,103862,0
+IFN.US,D,20241008,000000,18.53,18.66,18.5231,18.57,100877,0
+IFN.US,D,20241009,000000,18.55,18.63,18.47,18.56,62540,0
+IFN.US,D,20241010,000000,18.63,18.75,18.57,18.72,53295,0
+IFN.US,D,20241011,000000,18.67,18.78,18.67,18.72,65519,0
+IFN.US,D,20241014,000000,18.72,18.73,18.67,18.72,51270,0
+IFN.US,D,20241015,000000,18.72,18.8,18.675,18.68,85336,0
+IFN.US,D,20241016,000000,18.69,18.96,18.6797,18.89,109002,0
+IFN.US,D,20241017,000000,18.87,18.96,18.71,18.78,75857,0
+IFN.US,D,20241018,000000,18.73,18.81,18.68,18.69,71310,0
+IFN.US,D,20241021,000000,18.7,18.7373,18.5201,18.55,94100,0
+IFN.US,D,20241022,000000,18.51,18.54,18.275,18.31,141722,0
+IFN.US,D,20241023,000000,18.25,18.2999,18.21,18.25,78481,0
+IFN.US,D,20241024,000000,18.23,18.28,18.03,18.035,95830,0
+IFN.US,D,20241025,000000,18,18.09,17.63,17.65,249310,0
+IFN.US,D,20241028,000000,17.71,17.86,17.61,17.61,155836,0
+IFN.US,D,20241029,000000,17.65,17.6537,17.54,17.54,105473,0
+IFN.US,D,20241030,000000,17.5,17.55,17.44,17.47,199448,0
+IFN.US,D,20241031,000000,17.42,17.65,17.42,17.6,154735,0
+IFN.US,D,20241101,000000,17.74,17.75,17.5,17.64,93352,0
+IFN.US,D,20241104,000000,17.63,17.64,17.52,17.54,146213,0
+IFN.US,D,20241105,000000,17.55,17.65,17.525,17.59,130811,0
+IFN.US,D,20241106,000000,17.65,17.98,17.65,17.88,202326,0
+IFN.US,D,20241107,000000,17.96,18.03,17.83,17.99,148859,0
+IFN.US,D,20241108,000000,17.96,17.96,17.78,17.85,178038,0
+IFN.US,D,20241111,000000,17.8417,17.945,17.8,17.92,143413,0
+IFN.US,D,20241112,000000,17.93,17.95,17.24,17.32,452114,0
+IFN.US,D,20241113,000000,17.32,17.4235,17.13,17.23,285067,0
+IFN.US,D,20241114,000000,17.3,17.38,17.2,17.28,122465,0
+IFN.US,D,20241115,000000,17.3399,17.37,17.2,17.35,194339,0
+IFN.US,D,20241118,000000,17.41,17.75,17.3611,17.65,250154,0
+IFN.US,D,20241119,000000,17.6296,17.7699,17.43,17.7,260418,0
+IFN.US,D,20241120,000000,17.9,17.92,17.59,17.76,210780,0
+IFN.US,D,20241121,000000,16.92,16.92,16.68,16.76,412121,0
+IFN.US,D,20241122,000000,16.93,17.16,16.83,17.1,207511,0
+IFN.US,D,20241125,000000,17.05,17.35,17.05,17.34,149181,0
+IFN.US,D,20241126,000000,17.3984,17.417,17.3,17.31,94172,0
+IFN.US,D,20241127,000000,17.31,17.4184,17.2879,17.36,81945,0
+IFN.US,D,20241129,000000,17.29,17.29,17.12,17.23,103899,0
+IFN.US,D,20241202,000000,17.322,17.3346,17.2,17.2,94529,0
+IFN.US,D,20241203,000000,17.2486,17.25,17.07,17.13,188535,0
+IFN.US,D,20241204,000000,17.2,17.2,17.08,17.12,144747,0
+IFN.US,D,20241205,000000,17.1926,17.43,17.135,17.36,170094,0
+IFN.US,D,20241206,000000,17.4,17.55,17.378,17.5,112356,0
+IFN.US,D,20241209,000000,17.495,17.54,17.34,17.34,101110,0
+IFN.US,D,20241210,000000,17.385,17.47,17.22,17.22,91708,0
+IFN.US,D,20241211,000000,17.25,17.39,17.25,17.29,99794,0
+IFN.US,D,20241212,000000,17.25,17.25,17.0601,17.14,169572,0
+IFN.US,D,20241213,000000,17.22,17.28,17.06,17.06,117776,0
+IFN.US,D,20241216,000000,17.08,17.1999,16.92,16.98,214682,0
+IFN.US,D,20241217,000000,16.975,17,16.7337,16.8,201256,0
+IFN.US,D,20241218,000000,16.78,16.84,16.18,16.32,385221,0
+IFN.US,D,20241219,000000,16.4594,16.48,16.12,16.23,422281,0
+IFN.US,D,20241220,000000,16.12,16.28,16.02,16.19,320770,0
+IFN.US,D,20241223,000000,16.1236,16.23,16.11,16.11,161024,0
+IFN.US,D,20241224,000000,16.1,16.15,15.91,16.1,185535,0
+IFN.US,D,20241226,000000,16.0871,16.09,15.95,16,294482,0
+IFN.US,D,20241227,000000,16,16.05,15.85,15.91,283893,0
+IFN.US,D,20241230,000000,15.875,15.9,15.68,15.71,446827,0
+IFN.US,D,20241231,000000,15.74,15.8236,15.7,15.75,368738,0
+IFN.US,D,20250102,000000,15.97,16.11,15.95,16.04,176110,0
+IFN.US,D,20250103,000000,16.15,16.21,16.12,16.16,206242,0
+IFN.US,D,20250106,000000,16.14,16.15,15.96,15.99,344028,0
+IFN.US,D,20250107,000000,15.99,16.155,15.95,16.1,195122,0
+IFN.US,D,20250108,000000,16.075,16.22,16.0564,16.19,115097,0
+IFN.US,D,20250110,000000,16.15,16.15,15.9042,15.92,293448,0
+IFN.US,D,20250113,000000,15.84,15.96,15.8,15.95,340271,0
+IFN.US,D,20250114,000000,16.045,16.14,15.98,16.05,254313,0
+IFN.US,D,20250115,000000,16.105,16.23,16.0415,16.18,211236,0
+IFN.US,D,20250116,000000,16.195,16.21,15.995,16.04,177035,0
+IFN.US,D,20250117,000000,16.09,16.19,15.97,16.03,949011,0
+IFN.US,D,20250121,000000,16.01,16.02,15.8201,16.02,204261,0
+IFN.US,D,20250122,000000,16.02,16.05,15.86,15.92,191804,0
+IFN.US,D,20250123,000000,15.9899,16.08,15.9,16.02,186771,0
+IFN.US,D,20250124,000000,15.9593,16.03,15.82,15.85,196194,0
+IFN.US,D,20250127,000000,15.75,15.75,15.6,15.61,255915,0
+IFN.US,D,20250128,000000,15.65,15.74,15.61,15.65,149644,0
+IFN.US,D,20250129,000000,15.7,15.71,15.63,15.64,101255,0
+IFN.US,D,20250130,000000,15.77,15.9,15.76,15.88,104074,0
+IFN.US,D,20250131,000000,15.9876,16.17,15.9,16.03,104775,0
+IFN.US,D,20250203,000000,15.83,15.99,15.71,15.9,184842,0
+IFN.US,D,20250204,000000,15.93,16.19,15.93,16.12,113789,0
+IFN.US,D,20250205,000000,16.14,16.18,16.1,16.13,89705,0
+IFN.US,D,20250206,000000,16.13,16.2,16.02,16.07,102457,0
+IFN.US,D,20250207,000000,16.0999,16.0999,15.92,15.94,104856,0
+IFN.US,D,20250210,000000,15.95,16.05,15.95,16.02,113315,0
+IFN.US,D,20250211,000000,15.91,15.915,15.79,15.86,148184,0
+IFN.US,D,20250212,000000,15.84,15.84,15.75,15.78,163153,0
+IFN.US,D,20250213,000000,15.8153,15.95,15.76,15.92,162861,0
+IFN.US,D,20250214,000000,15.82,15.8876,15.7,15.72,276458,0
+IFN.US,D,20250218,000000,15.77,15.8446,15.7,15.77,202925,0
+IFN.US,D,20250219,000000,15.77,15.78,15.66,15.7,197298,0
+IFN.US,D,20250220,000000,15.78,15.9078,15.71,15.85,182103,0
+IFN.US,D,20250221,000000,15.3901,15.47,15.25,15.25,245769,0
+IFN.US,D,20250224,000000,15.26,15.34,14.91,14.92,294856,0
+IFN.US,D,20250225,000000,14.92,15.05,14.91,15,234832,0
+IFN.US,D,20250226,000000,15.012,15.0396,14.85,14.89,231859,0
+IFN.US,D,20250227,000000,14.98,14.98,14.82,14.82,119014,0
+IFN.US,D,20250228,000000,14.7,14.7,14.4,14.46,401107,0
+IFN.US,D,20250303,000000,14.4415,14.5099,14.35,14.35,368815,0
+IFN.US,D,20250304,000000,14.41,14.45,14.17,14.32,250694,0
+IFN.US,D,20250305,000000,14.45,14.78,14.4,14.77,207927,0
+IFN.US,D,20250306,000000,14.84,14.95,14.72,14.79,193867,0
+IFN.US,D,20250307,000000,14.9,14.93,14.7569,14.88,155813,0
+IFN.US,D,20250310,000000,14.78,14.85,14.57,14.59,204684,0
+IFN.US,D,20250311,000000,14.59,14.83,14.54,14.77,184362,0
+IFN.US,D,20250312,000000,14.795,14.84,14.76,14.8,109565,0
+IFN.US,D,20250313,000000,14.8,14.83,14.6,14.74,122364,0
+IFN.US,D,20250314,000000,14.9,14.99,14.81,14.88,101791,0
+IFN.US,D,20250317,000000,14.944,15.19,14.9038,15.13,100234,0
+IFN.US,D,20250318,000000,15.152,15.25,15.15,15.2,74986,0
+IFN.US,D,20250319,000000,15.255,15.49,15.25,15.45,131942,0
+IFN.US,D,20250320,000000,15.42,15.8796,15.352,15.765,283302,0
+IFN.US,D,20250321,000000,15.855,15.94,15.78,15.88,133796,0
+IFN.US,D,20250324,000000,16,16.09,15.97,16.09,167895,0
+IFN.US,D,20250325,000000,15.9901,16.05,15.96,16,117889,0
+IFN.US,D,20250326,000000,15.98,15.99,15.7367,15.76,131972,0
+IFN.US,D,20250327,000000,15.8099,15.8429,15.72,15.8,94355,0
+IFN.US,D,20250328,000000,15.8312,15.88,15.6,15.69,88996,0
+IFN.US,D,20250331,000000,15.6899,15.78,15.5899,15.77,107794,0
+IFN.US,D,20250401,000000,15.665,15.7,15.5727,15.6,117221,0
+IFN.US,D,20250402,000000,15.6,15.65,15.54,15.65,107351,0
+IFN.US,D,20250403,000000,15.5,15.65,15.21,15.4,245483,0
+IFN.US,D,20250404,000000,15.23,15.275,14.33,14.37,522785,0
+IFN.US,D,20250407,000000,14.25,14.25,13.76,13.8,546743,0
+IFN.US,D,20250408,000000,14.15,14.4895,14.06,14.09,319514,0
+IFN.US,D,20250409,000000,14,14.7899,13.87,14.65,275040,0
+IFN.US,D,20250410,000000,14.5,14.51,14.1601,14.34,179156,0
+IFN.US,D,20250411,000000,14.41,14.5,14.27,14.46,137055,0
+IFN.US,D,20250414,000000,14.5388,14.78,14.5388,14.7,118521,0
+IFN.US,D,20250415,000000,14.8,15.015,14.75,14.97,136119,0
+IFN.US,D,20250416,000000,14.99,15.1089,14.92,15.05,167619,0
+IFN.US,D,20250417,000000,15.32,15.44,15.29,15.32,98745,0
+IFN.US,D,20250421,000000,15.39,15.57,15.35,15.5,239580,0
+IFN.US,D,20250422,000000,15.62,15.782097,15.5607,15.68,140131,0
+IFN.US,D,20250423,000000,15.88,15.89,15.6969,15.75,135672,0
+IFN.US,D,20250424,000000,15.7483,15.78,15.67,15.72,145820,0
+IFN.US,D,20250425,000000,15.53,15.56,15.4085,15.56,150476,0
+IFN.US,D,20250428,000000,15.7295,15.83,15.62,15.77,126950,0
+IFN.US,D,20250429,000000,15.82,15.9,15.78,15.9,154664,0
+IFN.US,D,20250430,000000,15.9,15.96,15.8002,15.93,191678,0
+IFN.US,D,20250501,000000,15.935,16.27,15.91,16.24,245405,0
+IFN.US,D,20250502,000000,16.28,16.33,16.2001,16.24,164120,0
+IFN.US,D,20250505,000000,16.27,16.39,16.27,16.3,111264,0
+IFN.US,D,20250506,000000,16.22,16.34,16.1239,16.27,100282,0
+IFN.US,D,20250507,000000,16.15,16.1853,15.73,15.82,179984,0
+IFN.US,D,20250508,000000,15.76,15.76,15.5101,15.58,267088,0
+IFN.US,D,20250509,000000,15.68,15.77,15.57,15.63,114578,0
+IFN.US,D,20250512,000000,16.31,16.37,16.02,16.17,176594,0
+IFN.US,D,20250513,000000,16.1,16.24,16.01,16.21,110069,0
+IFN.US,D,20250514,000000,16.3,16.41,16.27,16.36,200474,0
+IFN.US,D,20250515,000000,16.345,16.55,16.345,16.55,129911,0
+IFN.US,D,20250516,000000,16.435,16.57,16.36,16.54,190465,0
+IFN.US,D,20250519,000000,16.52,16.8099,16.5,16.76,303713,0
+IFN.US,D,20250520,000000,16.6949,16.83,16.6,16.82,198999,0
+IFN.US,D,20250521,000000,16.8271,16.95,16.79,16.82,220345,0
+IFN.US,D,20250522,000000,16.3,16.34,16.2,16.22,107275,0
+IFN.US,D,20250523,000000,16.06,16.4374,16.06,16.42,93026,0
+IFN.US,D,20250527,000000,16.355,16.39,16.25,16.32,106033,0
+IFN.US,D,20250528,000000,16.265,16.37,16.22,16.25,84204,0
+IFN.US,D,20250529,000000,16.28,16.48,16.25,16.45,102876,0
+IFN.US,D,20250530,000000,16.365,16.39,16.3,16.37,56685,0
+IFN.US,D,20250602,000000,16.32,16.35,16.25,16.3,89756,0
+IFN.US,D,20250603,000000,16.25,16.3,16.2081,16.27,68729,0
+IFN.US,D,20250604,000000,16.28,16.3499,16.22,16.27,99340,0
+IFN.US,D,20250605,000000,16.275,16.31,16.2,16.2,90936,0
+IFN.US,D,20250606,000000,16.4,16.4888,16.3,16.43,47158,0
+IFN.US,D,20250609,000000,16.48,16.54,16.425,16.47,79021,0
+IFN.US,D,20250610,000000,16.4278,16.53,16.4278,16.45,112078,0
+IFN.US,D,20250611,000000,16.5418,16.5999,16.4692,16.53,61620,0
+IFN.US,D,20250612,000000,16.6,16.6,16.34,16.34,82233,0
+IFN.US,D,20250613,000000,16.2,16.24,15.89,15.93,200192,0
+IFN.US,D,20250616,000000,16.15,16.2816,16.05,16.19,118001,0
+IFN.US,D,20250617,000000,16.15,16.2,15.94,15.94,89647,0
+IFN.US,D,20250618,000000,16.11,16.11,16,16.01,80537,0
+IFN.US,D,20250620,000000,16.04,16.05,15.9,15.91,69522,0
+IFN.US,D,20250623,000000,15.91,16.0399,15.8801,16.03,49724,0
+IFN.US,D,20250624,000000,16.065,16.23,16.03,16.16,80819,0
+IFN.US,D,20250625,000000,16.2492,16.35,16.17,16.29,53279,0
+IFN.US,D,20250626,000000,16.35,16.54,16.33,16.54,112291,0
+IFN.US,D,20250627,000000,16.56,16.59,16.43,16.59,108621,0
+IFN.US,D,20250630,000000,16.4,16.56,16.4,16.53,97988,0
+IFN.US,D,20250701,000000,16.59,16.59,16.38,16.56,137951,0
+IFN.US,D,20250702,000000,16.5,16.55,16.435,16.55,94975,0
+IFN.US,D,20250703,000000,16.551,16.6,16.485,16.51,61385,0
+IFN.US,D,20250707,000000,16.45,16.5,16.26,16.32,111350,0
+IFN.US,D,20250708,000000,16.34,16.355,16.24,16.3,79676,0
+IFN.US,D,20250709,000000,16.22,16.31,16.14,16.15,114370,0
+IFN.US,D,20250710,000000,16.1429,16.2299,16.02,16.1,101580,0
+IFN.US,D,20250711,000000,16.08,16.12,16.02,16.04,99314,0
+IFN.US,D,20250714,000000,15.95,16,15.89,15.93,338099,0
+IFN.US,D,20250715,000000,15.97,16.03,15.9481,15.98,152844,0
+IFN.US,D,20250716,000000,16.03,16.18,16.0081,16.15,139598,0
+IFN.US,D,20250717,000000,16.13,16.13,16,16.07,171006,0
+IFN.US,D,20250718,000000,16.03,16.129,15.72,15.82,866215,0
+IFN.US,D,20250721,000000,15.91,16.05,15.89,16,256771,0
+IFN.US,D,20250722,000000,15.985,16.0299,15.9303,15.98,71779,0
+IFN.US,D,20250723,000000,16,16.06,15.95,16.01,97176,0
+IFN.US,D,20250724,000000,15.985,16,15.84,15.87,94475,0
+IFN.US,D,20250725,000000,15.7666,15.865,15.7501,15.86,139124,0
+IFN.US,D,20250728,000000,15.81,15.8382,15.61,15.64,189634,0
+IFN.US,D,20250729,000000,15.69,15.75,15.65,15.74,143812,0
+IFN.US,D,20250730,000000,15.68,15.68,15.38,15.46,160207,0
+IFN.US,D,20250731,000000,15.47,15.589,15.44,15.46,201388,0
+IFN.US,D,20250801,000000,15.35,15.56,15.35,15.54,105181,0
+IFN.US,D,20250804,000000,15.5883,15.5883,15.4,15.45,203642,0
+IFN.US,D,20250805,000000,15.46,15.46,15.31,15.37,228134,0
+IFN.US,D,20250806,000000,15.33,15.375,15.25,15.3,258612,0
+IFN.US,D,20250807,000000,15.39,15.435,15.3101,15.37,183384,0
+IFN.US,D,20250808,000000,15.2701,15.3,15.2401,15.27,146969,0
+IFN.US,D,20250811,000000,15.316,15.38,15.28,15.33,164868,0
+IFN.US,D,20250812,000000,15.32,15.44,15.2401,15.39,150217,0
+IFN.US,D,20250813,000000,15.43,15.5372,15.39,15.52,160662,0
+IFN.US,D,20250814,000000,15.45,15.455,15.4,15.42,123082,0
+IFN.US,D,20250815,000000,15.45,15.59,15.42,15.52,100847,0
+IFN.US,D,20250818,000000,15.63,15.75,15.63,15.69,142738,0
+IFN.US,D,20250819,000000,15.6871,15.785,15.63,15.75,132841,0
+IFN.US,D,20250820,000000,15.8,15.88,15.789,15.85,154048,0
+IFN.US,D,20250821,000000,15.83,15.95,15.8,15.93,125822,0
+IFN.US,D,20250822,000000,15.5,15.62,15.37,15.43,162979,0
+IFN.US,D,20250825,000000,15.3805,15.4095,15.185,15.28,255589,0
+IFN.US,D,20250826,000000,15.245,15.245,15.03,15.18,231766,0
+IFN.US,D,20250827,000000,15.17,15.2,15.07,15.13,105900,0
+IFN.US,D,20250828,000000,15.16,15.17,15.09,15.16,121927,0
+IFN.US,D,20250829,000000,15.12,15.15,14.9914,15.06,253774,0
+IFN.US,D,20250902,000000,15.03,15.14,14.85,14.92,268962,0
+IFN.US,D,20250903,000000,14.9979,15.0457,14.88,15.01,127776,0
+IFN.US,D,20250904,000000,15.05,15.05,14.92,14.99,249872,0
+IFN.US,D,20250905,000000,14.98,15,14.9,14.98,243813,0
+IFN.US,D,20250908,000000,15.0005,15.1074,15,15.05,85696,0
+IFN.US,D,20250909,000000,15.12,15.15,15.051469,15.15,80771,0
+IFN.US,D,20250910,000000,15.164,15.23,15.14,15.15,116313,0
+IFN.US,D,20250911,000000,15.12,15.15,14.93,15.03,256523,0
+IFN.US,D,20250912,000000,15.09,15.1,15.01,15.03,103952,0
+IFN.US,D,20250915,000000,15.03,15.085,14.93,14.93,197399,0
+IFN.US,D,20250916,000000,14.99,15.14,14.96,15.11,123182,0
+IFN.US,D,20250917,000000,15.0666,15.2399,15.0666,15.14,164136,0
+IFN.US,D,20250918,000000,15.13,15.185,15,15.03,165453,0
+IFN.US,D,20250919,000000,14.98,15.0999,14.98,15.06,112482,0
+IFN.US,D,20250922,000000,14.99,15.02,14.92,14.92,145353,0
+IFN.US,D,20250923,000000,14.87,14.87,14.68,14.7,239350,0
+IFN.US,D,20250924,000000,14.7,14.73,14.62,14.69,127755,0
+IFN.US,D,20250925,000000,14.62,14.72,14.58,14.64,178002,0
+IFN.US,D,20250926,000000,14.65,14.692,14.59,14.66,120713,0
+IFN.US,D,20250929,000000,14.61,14.6499,14.55,14.56,261236,0
+IFN.US,D,20250930,000000,14.5999,14.66,14.5566,14.65,214879,0
+IFN.US,D,20251001,000000,14.77,14.87,14.685,14.71,177472,0
+IFN.US,D,20251002,000000,14.789,14.82,14.65,14.75,107988,0
+IFN.US,D,20251003,000000,14.85,14.87,14.72,14.75,202187,0
+IFN.US,D,20251006,000000,14.8,14.8499,14.54,14.8,204557,0
+IFN.US,D,20251007,000000,14.84,15.09,14.81,15.07,197671,0
+IFN.US,D,20251008,000000,14.91,15.08,14.91,14.96,101869,0
+IFN.US,D,20251009,000000,15.005,15.04,14.91,14.91,108131,0
+IFN.US,D,20251010,000000,15.0315,15.04,14.8,14.86,102179,0
+IFN.US,D,20251013,000000,14.82,14.86,14.74,14.82,185975,0
+IFN.US,D,20251014,000000,14.82,14.84,14.57,14.64,237292,0
+IFN.US,D,20251015,000000,14.95,14.98,14.82,14.98,200906,0
+IFN.US,D,20251016,000000,15.1213,15.15,15.05,15.12,193850,0
+IFN.US,D,20251017,000000,15.04,15.25,15.04,15.23,216711,0
+IFN.US,D,20251020,000000,15.21,15.23,15.13,15.18,250916,0
+IFN.US,D,20251021,000000,15.16,15.2,14.98,15.06,423861,0
+IFN.US,D,20251022,000000,15.181,15.47,15.15,15.35,427289,0
+IFN.US,D,20251023,000000,15.25,15.36,15.21,15.3,142895,0
+IFN.US,D,20251024,000000,15.22,15.32,15.22,15.27,118344,0
+IFN.US,D,20251027,000000,15.31,15.38,15.22,15.28,124728,0
+IFN.US,D,20251028,000000,15.24,15.24,15.18,15.18,100669,0
+IFN.US,D,20251029,000000,15.25,15.2921,15.15,15.16,116969,0
+IFN.US,D,20251030,000000,15.03,15.0699,15,15,181517,0
+IFN.US,D,20251031,000000,14.98,15.02,14.91,15.01,123049,0
+IFN.US,D,20251103,000000,15.01,15.21,15,15.1,120383,0
+IFN.US,D,20251104,000000,15.07,15.2,15,15,216431,0
+IFN.US,D,20251105,000000,15.11,15.19,15.05,15.15,96253,0
+IFN.US,D,20251106,000000,15.135,15.14,14.81,14.86,174933,0
+IFN.US,D,20251107,000000,14.85,14.85,14.68,14.69,180282,0
+IFN.US,D,20251110,000000,14.77,14.89,14.73,14.84,202329,0
+IFN.US,D,20251111,000000,14.9036,15.15,14.8798,15.12,176240,0
+IFN.US,D,20251112,000000,15.1702,15.19,15.13,15.15,155754,0
+IFN.US,D,20251113,000000,15.165,15.25,15.06,15.09,144417,0
+IFN.US,D,20251114,000000,15.1162,15.3,15.09,15.24,214845,0
+IFN.US,D,20251117,000000,15.2,15.32,15.2,15.26,180023,0
+IFN.US,D,20251118,000000,15.2,15.35,15.2,15.31,177755,0
+IFN.US,D,20251119,000000,15.37,15.43,15.31,15.35,141095,0
+IFN.US,D,20251120,000000,15.4,15.433,15.2,15.22,212387,0
+IFN.US,D,20251121,000000,14.49,14.49,14.12,14.29,273771,0
+IFN.US,D,20251124,000000,14.26,14.3,14.1,14.15,360053,0
+IFN.US,D,20251125,000000,14.05,14.22,14.0101,14.18,347170,0
+IFN.US,D,20251126,000000,14.24,14.41,14.23,14.39,305110,0
+IFN.US,D,20251128,000000,14.365,14.53,14.36,14.45,153582,0
+IFN.US,D,20251201,000000,14.45,14.49,14.28,14.28,178147,0
+IFN.US,D,20251202,000000,14.26,14.306,13.56,14.04,461636,0
+IFN.US,D,20251203,000000,14.06,14.07,13.87,14.01,262447,0
+IFN.US,D,20251204,000000,14.04,14.05,13.88,13.95,443120,0
+IFN.US,D,20251205,000000,13.95,14,13.89,13.9,290729,0
+IFN.US,D,20251208,000000,13.87,13.89,13.75,13.82,396649,0
+IFN.US,D,20251209,000000,13.88,13.97,13.82,13.82,168766,0
+IFN.US,D,20251210,000000,13.88,13.92,13.75,13.79,236994,0
+IFN.US,D,20251211,000000,13.72,13.88,13.7,13.75,231096,0
+IFN.US,D,20251212,000000,13.76,13.82,13.63,13.69,235351,0
+IFN.US,D,20251215,000000,13.72,13.755,13.46,13.57,453932,0
+IFN.US,D,20251216,000000,13.604,13.67,13.58,13.67,268282,0
+IFN.US,D,20251217,000000,13.62,13.7339,13.58,13.61,340286,0
+IFN.US,D,20251218,000000,13.6935,13.79,13.65,13.71,262049,0
+IFN.US,D,20251219,000000,13.78,13.98,13.75,13.84,269190,0
+IFN.US,D,20251222,000000,13.8,13.9,13.753,13.79,360085,0
+IFN.US,D,20251223,000000,13.7901,13.87,13.75,13.84,260506,0
+IFN.US,D,20251224,000000,13.8,13.83,13.75,13.8,117155,0
+IFN.US,D,20251226,000000,13.7999,13.8499,13.75,13.77,284264,0
+IFN.US,D,20251229,000000,13.7045,13.7045,13.64,13.66,302888,0
+IFN.US,D,20251230,000000,13.66,13.738,13.64,13.67,313930,0
+IFN.US,D,20251231,000000,13.69,13.77,13.64,13.71,347415,0
+IFN.US,D,20260102,000000,13.7307,14.05,13.71,14.04,318980,0
+IFN.US,D,20260105,000000,14,14.0899,13.9299,14,249352,0
+IFN.US,D,20260106,000000,14.06,14.18,14,14.06,167625,0
+IFN.US,D,20260107,000000,14.16,14.19,14.03,14.11,236434,0
+IFN.US,D,20260108,000000,14.024,14.07,13.995,14.04,166601,0
+IFN.US,D,20260109,000000,13.98,13.99,13.9,13.95,234346,0
+IFN.US,D,20260112,000000,13.98,14.06,13.9594,14.06,336665,0
+IFN.US,D,20260113,000000,14,14.03,13.932,14,313541,0
+IFN.US,D,20260114,000000,14,14.04,13.935,13.96,293012,0
+IFN.US,D,20260115,000000,14.01,14.04,13.96,14.04,248492,0
+IFN.US,D,20260116,000000,14.03,14.03,13.93,13.99,939123,0
+IFN.US,D,20260120,000000,13.82,13.82,13.72,13.74,409221,0
+IFN.US,D,20260121,000000,13.7,13.72,13.63,13.72,251936,0
+IFN.US,D,20260122,000000,13.69,13.79,13.6,13.72,274612,0
+IFN.US,D,20260123,000000,13.74,13.74,13.55,13.55,285138,0
+IFN.US,D,20260126,000000,13.55,13.76,13.55,13.76,189590,0
+IFN.US,D,20260127,000000,13.79,13.8399,13.73,13.75,272901,0
+IFN.US,D,20260128,000000,13.86,13.86,13.7,13.76,181222,0
+IFN.US,D,20260129,000000,13.745,13.78,13.5601,13.66,230969,0
+IFN.US,D,20260130,000000,13.66,13.68,13.56,13.56,248713,0
+IFN.US,D,20260202,000000,13.55,14.1,13.52,14.04,907913,0
+IFN.US,D,20260203,000000,14.238,14.25,13.97,14,503848,0
+IFN.US,D,20260204,000000,14.02,14.15,13.91,14.15,333888,0
+IFN.US,D,20260205,000000,14.045,14.054,13.87,13.99,227946,0
+IFN.US,D,20260206,000000,14.01,14.105,13.95,14.03,175154,0
+IFN.US,D,20260209,000000,14,14.15,14,14.12,194581,0
+IFN.US,D,20260210,000000,14.147,14.3,14.12,14.23,259918,0
+IFN.US,D,20260211,000000,14.25,14.3,14.12,14.19,178614,0
+IFN.US,D,20260212,000000,14.14,14.21,14.02,14.02,236695,0
+IFN.US,D,20260213,000000,14,14.03,13.91,13.98,250453,0
+IFN.US,D,20260217,000000,14.01,14.09,13.96,14.09,127901,0
+IFN.US,D,20260218,000000,14.11,14.11,14.01,14.05,231952,0
diff --git a/daily/us/nyse stocks/1/igcb.us.txt b/daily/us/nyse stocks/1/igcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf100cd90d997bcc323f0c5e0b1ed9a780e7992d
--- /dev/null
+++ b/daily/us/nyse stocks/1/igcb.us.txt	
@@ -0,0 +1,102 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGCB.US,D,20241125,000000,45.83,45.84,45.4,45.77,1206,0
+IGCB.US,D,20241126,000000,45.72,45.7531,45.71,45.7531,1304,0
+IGCB.US,D,20241204,000000,46.1,46.1,45.86,46.1,417,0
+IGCB.US,D,20241205,000000,46.11,46.1116,46.04,46.1116,202,0
+IGCB.US,D,20241211,000000,46.02,46.02,45.89,45.89,1100,0
+IGCB.US,D,20241212,000000,45.8,45.85,45.65,45.6574,901,0
+IGCB.US,D,20241213,000000,45.6,45.6,45.4897,45.4897,1335,0
+IGCB.US,D,20241218,000000,45.35,45.35,44.9388,44.9388,1618,0
+IGCB.US,D,20241220,000000,44.88,44.88,44.88,44.88,431,0
+IGCB.US,D,20241230,000000,44.935,44.97,44.91,44.9455,1897,0
+IGCB.US,D,20241231,000000,44.94,44.94,44.8409,44.8409,556,0
+IGCB.US,D,20250102,000000,44.8523,44.8523,44.845,44.845,113,0
+IGCB.US,D,20250106,000000,44.8,44.8,44.68,44.7053,706,0
+IGCB.US,D,20250107,000000,44.62,44.62,44.5196,44.5196,501,0
+IGCB.US,D,20250115,000000,44.68,44.68,44.68,44.68,100,0
+IGCB.US,D,20250117,000000,44.82,44.88,44.82,44.8258,723,0
+IGCB.US,D,20250122,000000,44.951,44.9549,44.951,44.9549,223,0
+IGCB.US,D,20250129,000000,45.13,45.1584,45.13,45.1584,724,0
+IGCB.US,D,20250131,000000,45.19,45.19,45.0755,45.0755,510,0
+IGCB.US,D,20250211,000000,45.05,45.08,45.05,45.08,448,0
+IGCB.US,D,20250212,000000,44.8,44.8,44.8,44.8,791,0
+IGCB.US,D,20250213,000000,45.09,45.0901,45.02,45.09,769,0
+IGCB.US,D,20250218,000000,45.16,45.16,45.1053,45.1053,607,0
+IGCB.US,D,20250220,000000,45.21,45.21,45.21,45.21,100,0
+IGCB.US,D,20250221,000000,45.38,45.38,45.38,45.38,615,0
+IGCB.US,D,20250228,000000,45.96,45.96,45.86,45.96,200,0
+IGCB.US,D,20250304,000000,45.95,45.95,45.82,45.8315,44291,0
+IGCB.US,D,20250305,000000,45.85,45.85,45.71,45.7149,545,0
+IGCB.US,D,20250306,000000,45.67,45.67,45.585,45.585,300,0
+IGCB.US,D,20250307,000000,45.77,45.77,45.5245,45.5245,603,0
+IGCB.US,D,20250311,000000,45.66,45.66,45.43,45.4573,545,0
+IGCB.US,D,20250312,000000,45.4249,45.425,45.4249,45.425,221,0
+IGCB.US,D,20250314,000000,45.4402,45.4402,45.42,45.425,341,0
+IGCB.US,D,20250317,000000,45.5,45.51,45.475,45.475,200,0
+IGCB.US,D,20250319,000000,45.55,45.82,45.54,45.8176,5371,0
+IGCB.US,D,20250320,000000,46.01,46.01,45.8143,45.8143,1600,0
+IGCB.US,D,20250321,000000,45.82,45.82,45.79,45.805,2200,0
+IGCB.US,D,20250324,000000,45.625,45.625,45.625,45.625,201,0
+IGCB.US,D,20250325,000000,45.53,45.6125,45.52,45.6125,2211,0
+IGCB.US,D,20250326,000000,45.47,45.5,45.455,45.4563,2107,0
+IGCB.US,D,20250327,000000,45.39,45.4084,45.385,45.4084,456,0
+IGCB.US,D,20250328,000000,45.6,45.7,45.57,45.6727,1100,0
+IGCB.US,D,20250331,000000,45.8,45.8,45.71,45.7686,801,0
+IGCB.US,D,20250401,000000,45.7,45.75,45.7,45.717,10641,0
+IGCB.US,D,20250402,000000,45.75,45.75,45.64,45.65,1144,0
+IGCB.US,D,20250407,000000,45.75,45.7515,45.75,45.7515,104,0
+IGCB.US,D,20250408,000000,45.46,45.65,45.0938,45.0938,800,0
+IGCB.US,D,20250409,000000,44.6,45.2909,44.6,45.2909,1828,0
+IGCB.US,D,20250410,000000,45,45.0015,45,45.0015,206217,0
+IGCB.US,D,20250411,000000,44.605,44.65,44.605,44.65,200,0
+IGCB.US,D,20250414,000000,45.1,45.1,45.0692,45.0692,100,0
+IGCB.US,D,20250415,000000,45.22,45.22,45.21,45.21,301,0
+IGCB.US,D,20250416,000000,45.3,45.3,45.2985,45.2985,103,0
+IGCB.US,D,20250417,000000,45.4,45.4,45.33,45.3479,1543,0
+IGCB.US,D,20250421,000000,45.06,45.06,45.05,45.05,291,0
+IGCB.US,D,20250423,000000,45.51,45.51,45.29,45.29,200,0
+IGCB.US,D,20250506,000000,45.425,45.4395,45.425,45.4395,182,0
+IGCB.US,D,20250508,000000,45.5204,45.5204,45.39,45.39,290,0
+IGCB.US,D,20250513,000000,45.27,45.27,45.22,45.265,2631,0
+IGCB.US,D,20250515,000000,45.24,45.24,45.24,45.24,721,0
+IGCB.US,D,20250516,000000,45.5,45.5,45.39,45.415,529,0
+IGCB.US,D,20250519,000000,45.15,45.45,45.13,45.4276,1378,0
+IGCB.US,D,20250521,000000,45.18,45.1836,44.93,44.9459,3471,0
+IGCB.US,D,20250522,000000,44.94,45.0887,44.94,45.0887,501,0
+IGCB.US,D,20250523,000000,45.2,45.2,45.1,45.1404,500,0
+IGCB.US,D,20250527,000000,45.5,45.5,45.5,45.5,206,0
+IGCB.US,D,20250529,000000,45.47,45.5127,45.47,45.5127,381,0
+IGCB.US,D,20250603,000000,45.439,45.439,45.4116,45.4116,176,0
+IGCB.US,D,20250604,000000,45.61,45.69,45.61,45.6705,917,0
+IGCB.US,D,20250617,000000,45.65,45.6672,45.65,45.6672,603,0
+IGCB.US,D,20250620,000000,45.7,45.79,45.7,45.7769,750,0
+IGCB.US,D,20250623,000000,45.9,45.92,45.8842,45.8842,840,0
+IGCB.US,D,20250624,000000,45.92,46.1,45.92,46.0463,728,0
+IGCB.US,D,20250630,000000,46.22,46.35,46.22,46.3116,673,0
+IGCB.US,D,20250702,000000,46.15,46.1813,46.15,46.1813,428,0
+IGCB.US,D,20250714,000000,45.72,45.7286,45.72,45.7286,453,0
+IGCB.US,D,20250715,000000,45.63,45.63,45.63,45.63,106,0
+IGCB.US,D,20250718,000000,45.81,45.8191,45.81,45.8191,179,0
+IGCB.US,D,20250822,000000,46.3,46.49,46.3,46.4705,578,0
+IGCB.US,D,20250903,000000,46.12,46.2783,46.12,46.2783,490,0
+IGCB.US,D,20250911,000000,47,47.075,47,47.075,552,0
+IGCB.US,D,20250912,000000,47.0275,47.06,47.0275,47.06,278,0
+IGCB.US,D,20250918,000000,46.9457,46.9993,46.9457,46.9993,136,0
+IGCB.US,D,20250919,000000,46.9566,47.0016,46.9566,47.0016,523,0
+IGCB.US,D,20250930,000000,46.9,46.94,46.89,46.8927,770,0
+IGCB.US,D,20251003,000000,46.95,46.95,46.905,46.905,1843,0
+IGCB.US,D,20251031,000000,46.98,46.98,46.89,46.89,405,0
+IGCB.US,D,20251111,000000,46.69,46.7,46.69,46.7,1501,0
+IGCB.US,D,20251120,000000,46.57,46.57,46.5597,46.5597,106,0
+IGCB.US,D,20251203,000000,46.62,46.7031,46.62,46.7031,622,0
+IGCB.US,D,20251208,000000,46.55,46.55,46.4995,46.4995,211,0
+IGCB.US,D,20251209,000000,46.56,46.95,46.555,46.555,12164,0
+IGCB.US,D,20251222,000000,46.33,46.33,46.3179,46.3179,312,0
+IGCB.US,D,20251223,000000,46.31,46.335,46.31,46.335,10863,0
+IGCB.US,D,20251226,000000,46.51,46.5153,46.505,46.5153,453,0
+IGCB.US,D,20251231,000000,46.455,46.455,46.455,46.455,31504,0
+IGCB.US,D,20260106,000000,46.46,46.46,46.46,46.46,119,0
+IGCB.US,D,20260109,000000,46.5,46.5,46.49,46.49,112,0
+IGCB.US,D,20260202,000000,46.33,46.33,46.305,46.305,930,0
+IGCB.US,D,20260211,000000,46.5,46.5,46.5,46.5,239,0
+IGCB.US,D,20260212,000000,46.64,46.6853,46.58,46.6853,24161,0
diff --git a/daily/us/nyse stocks/1/iipr.us.txt b/daily/us/nyse stocks/1/iipr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f057f6998b1ff9c7d0662f8089d2afd44ae99f5
--- /dev/null
+++ b/daily/us/nyse stocks/1/iipr.us.txt	
@@ -0,0 +1,2316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IIPR.US,D,20161201,000000,16.5811,16.8021,15.5564,15.6809,1454119.1894531,0
+IIPR.US,D,20161202,000000,15.7118,15.9659,14.9673,15.1082,365717.72735596,0
+IIPR.US,D,20161205,000000,15.1082,15.2869,11.8739,12.6108,1119344.1558838,0
+IIPR.US,D,20161206,000000,13.0522,13.8798,12.6494,13.6307,422810.99945068,0
+IIPR.US,D,20161207,000000,14.4167,14.4167,13.6307,13.8306,298579.44396973,0
+IIPR.US,D,20161208,000000,13.8306,14.1628,13.6586,14.0835,133932.7935791,0
+IIPR.US,D,20161209,000000,14.328,14.328,13.8035,13.8769,88836.377563477,0
+IIPR.US,D,20161212,000000,14.0835,14.1753,13.7146,13.7706,86765.454711914,0
+IIPR.US,D,20161213,000000,13.9213,13.9213,13.678,13.7146,46128.771057129,0
+IIPR.US,D,20161214,000000,13.9213,13.9213,13.3776,13.4269,95145.444030762,0
+IIPR.US,D,20161215,000000,13.3226,13.9213,13.1246,13.8132,154985.79528809,0
+IIPR.US,D,20161216,000000,13.8364,13.9599,13.2656,13.4858,157968.95965576,0
+IIPR.US,D,20161219,000000,13.6307,13.8364,13.509,13.7002,134928.9074707,0
+IIPR.US,D,20161220,000000,13.846,14.549,13.761,14.4679,89908.08013916,0
+IIPR.US,D,20161221,000000,14.549,14.8195,14.1338,14.7866,126180.29388428,0
+IIPR.US,D,20161222,000000,14.9016,15.1459,14.7461,14.8436,51915.96496582,0
+IIPR.US,D,20161223,000000,15.031,15.4356,14.9673,15.1884,49310.744018555,0
+IIPR.US,D,20161227,000000,15.4173,15.6462,15.1459,15.1884,48454.417419434,0
+IIPR.US,D,20161228,000000,15.4337,15.6462,15.1971,15.2898,114091.28173828,0
+IIPR.US,D,20161229,000000,15.5564,15.5573,14.1763,14.6572,94850.337524414,0
+IIPR.US,D,20161230,000000,14.5423,15.1459,14.3946,14.8938,42520.187988281,0
+IIPR.US,D,20170103,000000,15.2357,15.7118,15.1971,15.3101,74652.626953125,0
+IIPR.US,D,20170104,000000,15.5418,15.5418,15.3516,15.4173,33152.368469238,0
+IIPR.US,D,20170105,000000,15.5486,16.2285,15.51,16.1407,65915.403442383,0
+IIPR.US,D,20170106,000000,16.3087,16.326,15.5564,15.7611,189892.2354126,0
+IIPR.US,D,20170109,000000,15.8248,15.8248,15.4173,15.6548,22402.207946777,0
+IIPR.US,D,20170110,000000,15.7611,15.7611,14.8195,15.3371,73971.293334961,0
+IIPR.US,D,20170111,000000,15.3671,15.4801,14.7374,15.057,93045.528259277,0
+IIPR.US,D,20170112,000000,15.3033,15.3033,14.7857,14.8601,34203.361816406,0
+IIPR.US,D,20170113,000000,15.2299,15.4202,15.0648,15.1971,110290.10284424,0
+IIPR.US,D,20170117,000000,15.3922,15.5486,15.3207,15.5148,33989.02130127,0
+IIPR.US,D,20170118,000000,15.5564,15.6385,15.2696,15.2947,35639.546813965,0
+IIPR.US,D,20170119,000000,15.1884,15.7775,15.1884,15.6066,37575.859680176,0
+IIPR.US,D,20170120,000000,15.8432,15.8683,15.2696,15.4414,34904.36920166,0
+IIPR.US,D,20170123,000000,15.6954,15.6954,15.3101,15.4009,19299.965515137,0
+IIPR.US,D,20170124,000000,15.5245,15.6452,15.2144,15.3101,23822.861022949,0
+IIPR.US,D,20170125,000000,15.4009,15.5486,15.3661,15.5486,32213.204956055,0
+IIPR.US,D,20170126,000000,15.5486,15.5564,15.3352,15.3516,26049.103088379,0
+IIPR.US,D,20170127,000000,15.4733,15.5969,15.3516,15.3623,18518.192138672,0
+IIPR.US,D,20170130,000000,15.4665,15.4665,15.3555,15.3941,18441.567993164,0
+IIPR.US,D,20170131,000000,15.3922,15.4386,15.1459,15.2202,22119.526977539,0
+IIPR.US,D,20170201,000000,15.3033,15.3661,14.9016,14.9016,23801.116333008,0
+IIPR.US,D,20170202,000000,14.8774,15.0474,14.5336,14.6572,34039.758911133,0
+IIPR.US,D,20170203,000000,14.8272,14.9257,14.6939,14.8523,16423.453674316,0
+IIPR.US,D,20170206,000000,14.8601,14.8852,14.6939,14.7113,20646.065368652,0
+IIPR.US,D,20170207,000000,14.666,14.7973,14.6572,14.6795,13993.225708008,0
+IIPR.US,D,20170208,000000,14.666,14.8041,14.6311,14.7606,43495.592651367,0
+IIPR.US,D,20170209,000000,14.6572,14.8262,14.5606,14.7557,37259.008483887,0
+IIPR.US,D,20170210,000000,14.7789,14.7789,14.5674,14.7789,34327.6171875,0
+IIPR.US,D,20170213,000000,14.8601,14.8601,14.607,14.6939,11731.777954102,0
+IIPR.US,D,20170214,000000,14.6572,14.6572,14.328,14.5568,26437.401123047,0
+IIPR.US,D,20170215,000000,14.7374,14.8494,14.5568,14.6939,13574.899291992,0
+IIPR.US,D,20170216,000000,14.6572,14.6939,14.3791,14.41,4883.2360839844,0
+IIPR.US,D,20170217,000000,14.5423,14.6321,14.3694,14.5336,18332.844543457,0
+IIPR.US,D,20170221,000000,14.666,14.6756,14.4554,14.5809,16926.687927246,0
+IIPR.US,D,20170222,000000,14.6572,14.7866,14.4757,14.7374,21917.611999512,0
+IIPR.US,D,20170223,000000,14.8601,14.9344,14.5809,14.7789,12043.451843262,0
+IIPR.US,D,20170224,000000,14.5974,14.6853,13.0985,14.0015,86920.773925781,0
+IIPR.US,D,20170227,000000,13.8856,14.0498,13.5544,13.8306,20683.34197998,0
+IIPR.US,D,20170228,000000,13.761,13.8238,13.4269,13.5167,49416.361083984,0
+IIPR.US,D,20170301,000000,13.338,13.5747,13.2926,13.3718,28522.82043457,0
+IIPR.US,D,20170302,000000,13.4269,13.591,13.2627,13.4693,37319.065246582,0
+IIPR.US,D,20170303,000000,13.4771,13.6307,13.3043,13.3043,15254.417724609,0
+IIPR.US,D,20170306,000000,13.5263,13.7069,13.2212,13.3302,31807.304077148,0
+IIPR.US,D,20170307,000000,13.4105,13.4105,12.8146,13.0164,32711.261901855,0
+IIPR.US,D,20170308,000000,13.0164,13.0164,12.7238,12.772,41665.932312012,0
+IIPR.US,D,20170309,000000,12.7315,12.8967,12.6997,12.7306,23415.924682617,0
+IIPR.US,D,20170310,000000,12.6909,12.8262,12.6494,12.6899,21119.271240234,0
+IIPR.US,D,20170313,000000,12.6494,13.0985,12.6494,12.8445,32529.020690918,0
+IIPR.US,D,20170314,000000,13.002,13.0348,12.7315,12.9855,34658.96484375,0
+IIPR.US,D,20170315,000000,13.1758,14.2613,13.056,13.846,56106.477355957,0
+IIPR.US,D,20170316,000000,13.8769,14.328,13.8605,13.8769,25101.655883789,0
+IIPR.US,D,20170317,000000,13.761,14.0835,13.7533,13.9503,191409.18640137,0
+IIPR.US,D,20170320,000000,14.1995,14.41,13.9281,14.328,24068.265380859,0
+IIPR.US,D,20170321,000000,14.2961,14.3531,13.7349,13.9213,23197.442321777,0
+IIPR.US,D,20170322,000000,13.8132,14.3037,13.5428,14.1995,25308.748168945,0
+IIPR.US,D,20170323,000000,14.3791,14.3791,13.509,13.509,15762.829284668,0
+IIPR.US,D,20170324,000000,13.4926,13.5998,13.3003,13.3863,59731.627807617,0
+IIPR.US,D,20170327,000000,13.2559,13.959,13.2559,13.591,54467.341918945,0
+IIPR.US,D,20170328,000000,13.7002,13.7958,13.5805,13.6307,14386.701049805,0
+IIPR.US,D,20170329,000000,13.6654,14.1396,13.6654,14.0343,99776.027526855,0
+IIPR.US,D,20170330,000000,14.2371,14.3077,13.9213,14.0411,53869.88067627,0
+IIPR.US,D,20170331,000000,14.1396,14.2545,13.846,13.9687,25354.30847168,0
+IIPR.US,D,20170403,000000,14.2545,14.2545,14.0759,14.2313,31813.516845703,0
+IIPR.US,D,20170404,000000,14.328,15.1459,14.2864,14.41,148037.84912109,0
+IIPR.US,D,20170405,000000,14.6485,15.1315,14.41,14.493,77658.571472168,0
+IIPR.US,D,20170406,000000,14.6939,14.8601,14.6331,14.7461,22762.548522949,0
+IIPR.US,D,20170407,000000,14.7374,14.9402,14.7297,14.7374,24305.386047363,0
+IIPR.US,D,20170410,000000,14.8523,14.9402,14.7297,14.8195,71452.015686035,0
+IIPR.US,D,20170411,000000,14.9344,15.0474,14.7374,14.8436,77244.386901855,0
+IIPR.US,D,20170412,000000,14.8601,15.0648,14.8601,14.8601,12136.643371582,0
+IIPR.US,D,20170413,000000,14.9576,15.0397,14.8601,14.9402,12269.182434082,0
+IIPR.US,D,20170417,000000,14.8195,15.0648,14.7297,15.0648,100924.35424805,0
+IIPR.US,D,20170418,000000,15.1797,15.3516,14.7297,14.8108,84752.517700195,0
+IIPR.US,D,20170419,000000,14.9402,15.031,14.3531,14.9402,132626.04125977,0
+IIPR.US,D,20170420,000000,15.0803,15.4665,14.7461,14.7461,71137.235412598,0
+IIPR.US,D,20170421,000000,14.8601,15.1624,14.7722,15.0986,138936.14318848,0
+IIPR.US,D,20170424,000000,15.3449,15.5148,14.0835,14.3356,140407.53387451,0
+IIPR.US,D,20170425,000000,14.3617,14.8108,14.1869,14.6746,93849.046325684,0
+IIPR.US,D,20170426,000000,14.5887,14.9846,14.3414,14.4506,48445.098266602,0
+IIPR.US,D,20170427,000000,14.6002,14.7123,14.4167,14.5974,27780.394592285,0
+IIPR.US,D,20170428,000000,14.7017,14.7374,14.328,14.7374,31430.396118164,0
+IIPR.US,D,20170501,000000,14.7374,14.7374,14.4167,14.4757,6233.4777832031,0
+IIPR.US,D,20170502,000000,14.4757,14.4757,14.2072,14.2371,19421.114501953,0
+IIPR.US,D,20170503,000000,14.1628,14.1628,13.8045,13.846,26408.408203125,0
+IIPR.US,D,20170504,000000,13.9117,14.0923,13.7533,14.0411,76898.542785645,0
+IIPR.US,D,20170505,000000,14.0411,14.7364,13.8045,13.8045,110901.02508545,0
+IIPR.US,D,20170508,000000,14.2226,14.4757,13.9213,14.0835,54095.61126709,0
+IIPR.US,D,20170509,000000,14.0835,14.6572,14.0835,14.6572,8186.3580322266,0
+IIPR.US,D,20170510,000000,14.6939,14.7557,14.3037,14.493,22709.739990234,0
+IIPR.US,D,20170511,000000,14.3202,14.7509,14.3202,14.5791,42599.918518066,0
+IIPR.US,D,20170512,000000,14.7866,14.8147,14.3858,14.7374,19645.809631348,0
+IIPR.US,D,20170515,000000,14.7722,14.7722,14.3531,14.4264,19327.922973633,0
+IIPR.US,D,20170516,000000,14.328,14.666,14.328,14.5732,11714.175109863,0
+IIPR.US,D,20170517,000000,14.6795,14.6795,14.3434,14.41,12113.863220215,0
+IIPR.US,D,20170518,000000,14.5153,14.5153,13.9745,14.4264,10438.486633301,0
+IIPR.US,D,20170519,000000,14.3356,14.6234,13.9928,14.6234,21613.186340332,0
+IIPR.US,D,20170522,000000,14.5423,14.7374,14.0478,14.2082,34383.532104492,0
+IIPR.US,D,20170523,000000,14.4013,14.549,14.2072,14.2072,27210.890808105,0
+IIPR.US,D,20170524,000000,14.328,14.7374,14.2545,14.4757,19158.107299805,0
+IIPR.US,D,20170525,000000,14.5018,14.8852,13.9503,13.9503,34012.836914062,0
+IIPR.US,D,20170526,000000,14.271,14.2864,13.9281,14.1154,20415.157470703,0
+IIPR.US,D,20170530,000000,14.1241,14.5809,14.1241,14.5732,15381.77947998,0
+IIPR.US,D,20170531,000000,14.5423,14.5974,14.0835,14.549,22754.264831543,0
+IIPR.US,D,20170601,000000,14.551,14.551,14.3356,14.4342,16230.857849121,0
+IIPR.US,D,20170602,000000,14.41,14.5974,14.1628,14.4496,18155.780639648,0
+IIPR.US,D,20170605,000000,14.5336,14.7374,14.0672,14.3782,20135.582885742,0
+IIPR.US,D,20170606,000000,14.2545,14.3501,14.0961,14.1714,7870.5422973633,0
+IIPR.US,D,20170607,000000,14.1714,14.3858,14.0835,14.1241,6305.9600830078,0
+IIPR.US,D,20170608,000000,14.1541,14.6572,13.929,14.6485,30749.0625,0
+IIPR.US,D,20170609,000000,14.6881,14.6881,14.328,14.328,30278.963012695,0
+IIPR.US,D,20170612,000000,14.214,14.2459,13.9938,14.2072,28514.536743164,0
+IIPR.US,D,20170613,000000,14.1541,14.2989,14.0015,14.0343,18341.128234863,0
+IIPR.US,D,20170614,000000,14.1068,14.2313,14.0372,14.0411,12952.586975098,0
+IIPR.US,D,20170615,000000,13.9773,14.0835,13.9281,13.9281,33857.517700195,0
+IIPR.US,D,20170616,000000,13.9281,14.1714,13.9281,14.1714,29726.026611328,0
+IIPR.US,D,20170619,000000,14.3202,14.5172,13.9687,14.0672,12065.196533203,0
+IIPR.US,D,20170620,000000,13.9928,14.1811,13.959,13.9928,12570.501708984,0
+IIPR.US,D,20170621,000000,14.128,14.2459,13.9851,14.2226,21102.703857422,0
+IIPR.US,D,20170622,000000,14.1995,14.5568,14.0903,14.3037,22039.796447754,0
+IIPR.US,D,20170623,000000,14.2371,14.5732,14.0082,14.5732,21034.36340332,0
+IIPR.US,D,20170626,000000,14.495,14.5018,14.0285,14.328,27787.642822266,0
+IIPR.US,D,20170627,000000,14.4506,14.606,13.9773,13.9773,31979.190673828,0
+IIPR.US,D,20170628,000000,14.1,14.2825,13.8527,13.9503,35731.702880859,0
+IIPR.US,D,20170629,000000,14.0015,14.1078,13.7427,13.7427,17874.135131836,0
+IIPR.US,D,20170630,000000,13.8692,13.876,13.6626,13.8354,37629.703674316,0
+IIPR.US,D,20170703,000000,13.8354,14.0141,13.7292,13.7292,15990.63079834,0
+IIPR.US,D,20170705,000000,13.7292,13.9851,13.7292,13.9851,53176.121520996,0
+IIPR.US,D,20170706,000000,14.0845,14.2893,13.6441,13.7861,95842.309570312,0
+IIPR.US,D,20170707,000000,13.8296,13.8615,13.3563,13.7939,49187.524108887,0
+IIPR.US,D,20170710,000000,13.902,14.1078,13.4886,13.7128,40154.158630371,0
+IIPR.US,D,20170711,000000,13.6277,13.8199,13.4974,13.4974,20069.313354492,0
+IIPR.US,D,20170712,000000,13.5041,13.6374,13.1604,13.34,56363.271789551,0
+IIPR.US,D,20170713,000000,13.4655,13.5688,13.3168,13.4655,28245.316772461,0
+IIPR.US,D,20170714,000000,13.5215,13.6132,13.3814,13.5456,31725.502624512,0
+IIPR.US,D,20170717,000000,13.4394,13.6132,13.2231,13.4394,78489.011535645,0
+IIPR.US,D,20170718,000000,13.5805,13.8527,13.4201,13.5891,117228.7298584,0
+IIPR.US,D,20170719,000000,13.6973,13.7523,13.4655,13.4655,19848.760070801,0
+IIPR.US,D,20170720,000000,13.4491,13.6626,13.4017,13.6528,8974.3441772461,0
+IIPR.US,D,20170721,000000,13.6277,13.7591,13.5215,13.7591,22360.789489746,0
+IIPR.US,D,20170724,000000,13.5466,13.6722,13.2405,13.3563,58221.925048828,0
+IIPR.US,D,20170725,000000,13.3563,13.733,12.9855,13.6046,81732.076721191,0
+IIPR.US,D,20170726,000000,13.6702,14.2024,13.6702,14.1145,82280.871276855,0
+IIPR.US,D,20170727,000000,14.2091,14.4139,14.2091,14.3472,37146.143188477,0
+IIPR.US,D,20170728,000000,14.4554,14.5791,14.4554,14.5791,27866.337890625,0
+IIPR.US,D,20170731,000000,14.718,15.2212,14.664,15.0754,89634.718322754,0
+IIPR.US,D,20170801,000000,15.2811,15.2956,14.7277,14.8938,53508.504638672,0
+IIPR.US,D,20170802,000000,14.9016,15.1179,14.4988,14.5056,18909.596557617,0
+IIPR.US,D,20170803,000000,14.4554,14.4554,14.1261,14.3386,28094.139404297,0
+IIPR.US,D,20170804,000000,14.3733,14.7625,14.3656,14.6389,33730.155944824,0
+IIPR.US,D,20170807,000000,14.718,14.9209,14.6929,14.8031,16391.354370117,0
+IIPR.US,D,20170808,000000,14.8098,14.8726,14.5839,14.8687,26988.266601562,0
+IIPR.US,D,20170809,000000,14.8687,14.9083,14.5114,14.6118,24132.463989258,0
+IIPR.US,D,20170810,000000,14.5056,14.6862,13.6046,14.6544,53911.299133301,0
+IIPR.US,D,20170811,000000,14.6544,14.6544,14.042,14.3154,13477.565917969,0
+IIPR.US,D,20170814,000000,14.2893,14.7866,14.2091,14.774,13651.5234375,0
+IIPR.US,D,20170815,000000,14.5452,14.7538,14.1483,14.2256,11964.756774902,0
+IIPR.US,D,20170816,000000,14.3386,14.4554,13.8489,13.902,18778.092956543,0
+IIPR.US,D,20170817,000000,13.902,14.1164,13.6702,14.0652,28096.210327148,0
+IIPR.US,D,20170818,000000,14.1164,14.2825,13.6277,13.7939,20477.28515625,0
+IIPR.US,D,20170821,000000,13.8296,13.986,13.6132,13.6741,7019.3930053711,0
+IIPR.US,D,20170822,000000,13.6702,13.876,13.5041,13.876,56878.93157959,0
+IIPR.US,D,20170823,000000,13.876,14.6544,13.7591,14.3077,82327.467041016,0
+IIPR.US,D,20170824,000000,14.4727,14.6399,14.2158,14.4061,16218.432312012,0
+IIPR.US,D,20170825,000000,14.382,14.6544,14.2313,14.5867,13647.381591797,0
+IIPR.US,D,20170828,000000,14.7712,14.7712,14.4013,14.4216,15899.510192871,0
+IIPR.US,D,20170829,000000,14.4554,14.663,13.9203,14.0508,70654.710388184,0
+IIPR.US,D,20170830,000000,14.2158,14.3974,13.9281,13.9773,37330.455322266,0
+IIPR.US,D,20170831,000000,14.0913,14.4458,14.042,14.1078,38171.25,0
+IIPR.US,D,20170901,000000,14.1831,14.1831,13.9503,14.0681,12853.182678223,0
+IIPR.US,D,20170905,000000,13.9851,14.042,13.8595,13.8595,17357.439880371,0
+IIPR.US,D,20170906,000000,13.8527,14.0604,13.7128,13.7128,9848.2736206055,0
+IIPR.US,D,20170907,000000,13.8296,14.0054,13.6355,13.6973,12065.196533203,0
+IIPR.US,D,20170908,000000,13.7774,14.3878,13.7128,14.3308,31078.339233398,0
+IIPR.US,D,20170911,000000,14.5626,14.7297,14.4303,14.4727,56459.569702148,0
+IIPR.US,D,20170912,000000,14.5954,14.663,14.4988,14.5791,33719.801330566,0
+IIPR.US,D,20170913,000000,14.7538,14.7538,14.5954,14.6205,57130.548706055,0
+IIPR.US,D,20170914,000000,14.6785,14.6785,14.3154,14.5693,46512.927246094,0
+IIPR.US,D,20170915,000000,14.663,14.9498,14.2178,14.9498,81771.424255371,0
+IIPR.US,D,20170918,000000,14.9083,15.0754,14.5211,14.7712,70511.816711426,0
+IIPR.US,D,20170919,000000,14.8427,14.8513,14.5819,14.718,27653.032836914,0
+IIPR.US,D,20170920,000000,14.5539,14.5539,14.3077,14.5056,32372.666015625,0
+IIPR.US,D,20170921,000000,14.5791,14.7355,14.4563,14.5211,24064.123535156,0
+IIPR.US,D,20170922,000000,14.718,14.9856,14.6012,14.918,18591.709899902,0
+IIPR.US,D,20170925,000000,14.9856,15.0088,14.9402,14.9498,25006.393432617,0
+IIPR.US,D,20170926,000000,14.9083,15.5776,14.8938,15.2811,40649.109191895,0
+IIPR.US,D,20170927,000000,15.2396,15.2396,15.0271,15.1566,28404.777832031,0
+IIPR.US,D,20170928,000000,15.2734,15.6152,14.9422,15.3159,20901.82434082,0
+IIPR.US,D,20170929,000000,15.4394,15.6076,15.3449,15.5727,22240.675964355,0
+IIPR.US,D,20171002,000000,15.6076,15.6337,15.5167,15.565,35192.227478027,0
+IIPR.US,D,20171003,000000,15.6413,15.6413,15.5448,15.5805,15180.899963379,0
+IIPR.US,D,20171004,000000,15.6568,15.9996,15.5815,15.7157,42114.287109375,0
+IIPR.US,D,20171005,000000,15.8229,15.9465,15.7399,15.8075,24225.655517578,0
+IIPR.US,D,20171006,000000,15.8731,15.9089,15.5969,15.6829,26157.826538086,0
+IIPR.US,D,20171009,000000,15.8142,16.1561,15.7582,15.9069,73299.278869629,0
+IIPR.US,D,20171010,000000,16.0074,16.1339,15.9069,15.9069,36105.504455566,0
+IIPR.US,D,20171011,000000,15.9928,16.0731,15.9465,15.9552,46249.920043945,0
+IIPR.US,D,20171012,000000,16.1155,16.1561,15.8654,15.9002,43562.897644043,0
+IIPR.US,D,20171013,000000,16.0074,16.2981,15.9928,16.0885,56013.285827637,0
+IIPR.US,D,20171016,000000,16.1648,16.5066,15.6152,15.6337,52114.77355957,0
+IIPR.US,D,20171017,000000,15.8828,15.9398,14.9392,15.1333,99766.708374023,0
+IIPR.US,D,20171018,000000,15.1652,15.6413,15.1333,15.6413,24140.747680664,0
+IIPR.US,D,20171019,000000,15.6491,15.6664,15.1566,15.2,25650.450439453,0
+IIPR.US,D,20171020,000000,15.3256,15.3439,15.1566,15.2917,16304.375610352,0
+IIPR.US,D,20171023,000000,15.6491,15.9523,15.4077,15.6249,84187.155761719,0
+IIPR.US,D,20171024,000000,15.7824,16.0229,15.7824,15.9649,44012.287902832,0
+IIPR.US,D,20171025,000000,16.0663,16.6129,16.0325,16.1561,81568.473815918,0
+IIPR.US,D,20171026,000000,16.2401,16.5163,15.961,16.1561,36328.128662109,0
+IIPR.US,D,20171027,000000,16.1252,16.2758,16.0885,16.1493,37899.959106445,0
+IIPR.US,D,20171030,000000,16.3657,16.5308,16.1976,16.4806,48944.190673828,0
+IIPR.US,D,20171031,000000,16.6129,16.6129,16.3559,16.4139,61373.869628906,0
+IIPR.US,D,20171101,000000,16.6062,16.6062,16.2401,16.273,26178.535766602,0
+IIPR.US,D,20171102,000000,16.273,16.4062,16.2401,16.2401,21945.569458008,0
+IIPR.US,D,20171103,000000,16.382,16.3898,16.2401,16.3483,23950.22277832,0
+IIPR.US,D,20171106,000000,16.4641,16.5965,16.0402,16.1754,39705.803833008,0
+IIPR.US,D,20171107,000000,16.2488,16.3415,16.2488,16.2893,18258.291320801,0
+IIPR.US,D,20171108,000000,16.3483,16.4497,16.2488,16.2816,20771.356201172,0
+IIPR.US,D,20171109,000000,16.3415,16.4497,16.2681,16.3232,15744.190979004,0
+IIPR.US,D,20171110,000000,16.4719,16.4719,16.2893,16.3135,25426.790771484,0
+IIPR.US,D,20171113,000000,16.4236,16.442,16.3048,16.3744,23484.265136719,0
+IIPR.US,D,20171114,000000,16.4564,16.4564,16.1725,16.3985,18242.759399414,0
+IIPR.US,D,20171115,000000,16.382,16.3917,16.1812,16.273,11589.91973877,0
+IIPR.US,D,20171116,000000,16.2893,16.382,16.2073,16.382,9204.2166137695,0
+IIPR.US,D,20171117,000000,16.3135,16.3657,16.1812,16.2324,26473.642272949,0
+IIPR.US,D,20171120,000000,16.2324,16.2324,15.6568,15.6973,45988.983764648,0
+IIPR.US,D,20171121,000000,15.6973,16.0325,15.6616,15.8142,27492.536315918,0
+IIPR.US,D,20171122,000000,15.8403,16.0402,15.8403,15.9465,17772.659912109,0
+IIPR.US,D,20171124,000000,16.0229,16.0325,15.8828,15.9301,23890.166015625,0
+IIPR.US,D,20171127,000000,15.9069,15.9958,15.8229,15.8654,16172.872009277,0
+IIPR.US,D,20171128,000000,15.8142,15.8567,15.6568,15.679,15918.148498535,0
+IIPR.US,D,20171129,000000,15.6152,15.7321,15.3062,15.3342,59253.244628906,0
+IIPR.US,D,20171130,000000,15.4906,15.4906,15.0542,15.1179,81093.197021484,0
+IIPR.US,D,20171201,000000,15.0397,15.7399,15.0397,15.7399,33501.318969727,0
+IIPR.US,D,20171204,000000,15.8316,16.0663,15.8229,15.9552,48080.615844727,0
+IIPR.US,D,20171205,000000,16.047,16.1561,16.0229,16.0566,53597.554321289,0
+IIPR.US,D,20171206,000000,16.1339,16.1725,16.0885,16.1252,28664.678649902,0
+IIPR.US,D,20171207,000000,16.1879,16.6564,16.102,16.5994,77961.961669922,0
+IIPR.US,D,20171208,000000,16.6564,16.6564,16.3985,16.5568,42185.733947754,0
+IIPR.US,D,20171211,000000,16.5568,17.9466,16.5568,17.3227,467715.85510254,0
+IIPR.US,D,20171212,000000,17.6636,17.7718,16.2575,16.5568,348816.92596436,0
+IIPR.US,D,20171213,000000,16.6805,17.1895,16.6564,16.9229,104585.74584961,0
+IIPR.US,D,20171214,000000,17.0079,19.1383,17.0079,18.8216,350977.93395996,0
+IIPR.US,D,20171215,000000,19.1548,20.7955,18.5705,20.6536,271210.12756348,0
+IIPR.US,D,20171218,000000,21.6357,21.9506,20.0789,20.6217,204825.66009521,0
+IIPR.US,D,20171219,000000,20.7955,20.7955,19.4039,19.5468,174370.66864014,0
+IIPR.US,D,20171220,000000,19.5468,20.9027,19.5468,20.7357,175919.71893311,0
+IIPR.US,D,20171221,000000,20.9027,21.4446,20.0877,20.104,81903.963317871,0
+IIPR.US,D,20171222,000000,20.2654,20.5464,19.4889,20.5464,135244.72320557,0
+IIPR.US,D,20171226,000000,20.8206,22.7029,20.6536,21.7043,222548.61785889,0
+IIPR.US,D,20171227,000000,22.0607,23.605,21.7314,23.32,278651.98883057,0
+IIPR.US,D,20171228,000000,24.9396,24.9396,23.3529,24.0666,281039.76287842,0
+IIPR.US,D,20171229,000000,24.5793,27.326,24.4538,27.1502,396812.63397217,0
+IIPR.US,D,20180102,000000,28.3603,30.99,27.2584,30.7303,519336.71356201,0
+IIPR.US,D,20180103,000000,30.7728,30.8326,25.4698,26.9581,767238.60443115,0
+IIPR.US,D,20180104,000000,25.5712,25.6301,21.1626,21.8598,813283.50311279,0
+IIPR.US,D,20180105,000000,21.5382,25.1008,21.5295,24.7223,600070.60546875,0
+IIPR.US,D,20180108,000000,25.5209,26.4452,24.167,24.7475,241778.17199707,0
+IIPR.US,D,20180109,000000,24.8479,26.3429,24.8344,25.7403,276596.59790039,0
+IIPR.US,D,20180110,000000,26.0425,26.707,25.3636,26.647,218180.00610352,0
+IIPR.US,D,20180111,000000,27.9827,28.0088,26.0522,27.3105,532151.58416748,0
+IIPR.US,D,20180112,000000,27.7306,27.7306,24.3621,25.4177,433408.94714355,0
+IIPR.US,D,20180116,000000,26.8325,28.5727,26.3274,28.3941,438418.50952148,0
+IIPR.US,D,20180117,000000,28.5727,29.7471,25.4273,26.3033,540482.90679932,0
+IIPR.US,D,20180118,000000,23.1172,24.6209,22.3099,23.8396,2561927.2695923,0
+IIPR.US,D,20180119,000000,24.2095,24.4954,22.9472,23.6735,550026.75476074,0
+IIPR.US,D,20180122,000000,23.999,24.5215,23.5875,23.7237,255368.60321045,0
+IIPR.US,D,20180123,000000,23.883,25.6214,23.883,25.1849,331160.23773193,0
+IIPR.US,D,20180124,000000,25.38,26.6548,25.3268,25.9922,350807.08282471,0
+IIPR.US,D,20180125,000000,25.9922,26.6722,24.5291,25.3085,277529.54864502,0
+IIPR.US,D,20180126,000000,25.1936,25.3172,24.0405,24.5476,307496.83776855,0
+IIPR.US,D,20180129,000000,24.5552,24.7899,23.5547,23.8985,223469.14306641,0
+IIPR.US,D,20180130,000000,23.5306,23.9912,22.9163,23.21,299866.52252197,0
+IIPR.US,D,20180131,000000,23.21,24.0666,23.1076,24.0077,154271.3269043,0
+IIPR.US,D,20180201,000000,24.0337,24.2481,22.4016,22.4721,239053.87298584,0
+IIPR.US,D,20180202,000000,22.2684,22.756,21.8898,22.3099,227192.66235352,0
+IIPR.US,D,20180205,000000,22.3011,23.1076,21.9159,22.1418,280448.5144043,0
+IIPR.US,D,20180206,000000,21.8511,22.6267,21.4687,21.9071,217412.72918701,0
+IIPR.US,D,20180207,000000,21.9245,22.5948,21.6889,22.504,159635.01708984,0
+IIPR.US,D,20180208,000000,22.588,22.9241,21.8647,22.0916,77877.053833008,0
+IIPR.US,D,20180209,000000,21.8511,22.3099,21.178,22.2606,205474.89440918,0
+IIPR.US,D,20180212,000000,22.4952,22.558,21.3035,21.7545,121821.00128174,0
+IIPR.US,D,20180213,000000,21.6126,22.6034,21.6126,22.3446,100024.53826904,0
+IIPR.US,D,20180214,000000,21.9747,22.2441,21.5787,21.7072,135892.92205811,0
+IIPR.US,D,20180215,000000,21.9419,21.9419,21.4958,21.8647,76285.549621582,0
+IIPR.US,D,20180216,000000,21.881,21.9487,21.7072,21.7806,82421.694030762,0
+IIPR.US,D,20180220,000000,21.7632,21.7729,21.4368,21.6377,102037.47528076,0
+IIPR.US,D,20180221,000000,21.5227,21.6377,21.2012,21.3122,129686.36627197,0
+IIPR.US,D,20180222,000000,21.3122,21.7806,21.2156,21.6802,78006.48651123,0
+IIPR.US,D,20180223,000000,21.6889,21.8047,21.5836,21.7545,70583.263549805,0
+IIPR.US,D,20180226,000000,21.9071,21.9245,21.2156,21.2871,109407.88970947,0
+IIPR.US,D,20180227,000000,21.2514,21.2601,19.8569,20.5223,157641.75384521,0
+IIPR.US,D,20180228,000000,20.4189,21.2156,20.0336,20.9752,174129.40612793,0
+IIPR.US,D,20180301,000000,20.9752,21.0747,20.4875,20.698,84100.177001953,0
+IIPR.US,D,20180302,000000,20.7232,21.0901,20.5715,20.9906,94192.819519043,0
+IIPR.US,D,20180305,000000,20.9994,22.6875,20.9994,21.9159,195596.59240723,0
+IIPR.US,D,20180306,000000,22.0655,22.9956,21.8734,22.7232,196349.37286377,0
+IIPR.US,D,20180307,000000,22.73,23.0612,22.0994,22.3186,131282.0123291,0
+IIPR.US,D,20180308,000000,22.2268,23.0989,21.8898,22.6401,105176.99432373,0
+IIPR.US,D,20180309,000000,22.561,22.8478,21.9747,22.3099,99707.687072754,0
+IIPR.US,D,20180312,000000,22.2684,23.0747,22.1177,22.9743,131929.17572021,0
+IIPR.US,D,20180313,000000,22.984,23.1076,22.4982,22.8226,127671.3583374,0
+IIPR.US,D,20180314,000000,22.9396,23.6967,22.1418,23.4002,150683.45306396,0
+IIPR.US,D,20180315,000000,23.4272,23.8145,22.588,22.7232,209740.9954834,0
+IIPR.US,D,20180316,000000,22.6634,24.0753,22.4789,23.5624,217154.89929199,0
+IIPR.US,D,20180319,000000,23.5132,23.5132,22.277,22.277,98926.949157715,0
+IIPR.US,D,20180320,000000,22.277,22.6082,22.1843,22.3717,84378.716125488,0
+IIPR.US,D,20180321,000000,22.3717,22.4277,21.6889,21.8647,64505.104980469,0
+IIPR.US,D,20180322,000000,21.6377,22.504,21.6377,22.1515,80562.005310059,0
+IIPR.US,D,20180323,000000,22.2094,22.2355,21.6377,21.8647,56334.278869629,0
+IIPR.US,D,20180326,000000,21.8511,22.3533,21.5151,22.0346,72498.8671875,0
+IIPR.US,D,20180327,000000,21.9419,22.4103,21.7381,21.9071,56817.839355469,0
+IIPR.US,D,20180328,000000,22.1196,22.5011,21.7439,22.3302,83546.20513916,0
+IIPR.US,D,20180329,000000,24.1815,27.4129,22.6961,22.6961,1025712.5564575,0
+IIPR.US,D,20180402,000000,23.2051,25.6398,23.0033,24.7397,260831.69769287,0
+IIPR.US,D,20180403,000000,24.9619,24.9976,24.0617,24.4529,105495.91644287,0
+IIPR.US,D,20180404,000000,24.2501,25.8792,24.1901,25.6137,157998.98803711,0
+IIPR.US,D,20180405,000000,25.8262,26.6674,25.4968,26.0328,139305.80291748,0
+IIPR.US,D,20180406,000000,26.1767,26.422,25.5567,25.7248,79102.004699707,0
+IIPR.US,D,20180409,000000,26.0135,26.1246,25.4631,26.0135,84981.354675293,0
+IIPR.US,D,20180410,000000,25.9623,26.3033,25.5731,26.2511,57764.251098633,0
+IIPR.US,D,20180411,000000,26.3033,26.4886,25.8533,26.3535,67915.914916992,0
+IIPR.US,D,20180412,000000,26.3438,27.3965,26.1072,27.1686,111540.94024658,0
+IIPR.US,D,20180413,000000,27.0817,29.9519,27.0671,29.6534,275513.50524902,0
+IIPR.US,D,20180416,000000,30.6307,30.6307,27.8369,28.1961,194192.50671387,0
+IIPR.US,D,20180417,000000,28.1102,28.6355,27.4139,28.3816,116457.31109619,0
+IIPR.US,D,20180418,000000,28.4579,29.1879,27.8369,28.0175,76254.485778809,0
+IIPR.US,D,20180419,000000,28.2696,28.427,27.381,27.5327,69014.539489746,0
+IIPR.US,D,20180420,000000,27.6775,27.9161,26.3902,26.734,106356.3848877,0
+IIPR.US,D,20180423,000000,27.0063,28.1247,26.9378,27.7529,101752.72338867,0
+IIPR.US,D,20180424,000000,28.1257,28.1257,26.6422,27.805,101684.38293457,0
+IIPR.US,D,20180425,000000,27.805,28.1169,26.989,27.8997,58966.421813965,0
+IIPR.US,D,20180426,000000,27.8822,29.5704,27.8822,28.6877,230582.76306152,0
+IIPR.US,D,20180427,000000,29.5105,29.6534,28.0088,28.4511,101534.24102783,0
+IIPR.US,D,20180430,000000,28.8461,29.356,28.4328,28.9659,112860.11810303,0
+IIPR.US,D,20180501,000000,29.272,29.2884,28.4994,29.0682,67396.11328125,0
+IIPR.US,D,20180502,000000,29.2372,29.4835,28.8982,29.2469,92894.350891113,0
+IIPR.US,D,20180503,000000,29.4178,29.4178,28.2126,28.5699,69806.667480469,0
+IIPR.US,D,20180504,000000,28.5255,29.1349,27.8543,28.9571,114745.69335938,0
+IIPR.US,D,20180507,000000,29.0189,29.6979,28.8547,29.5936,121345.7244873,0
+IIPR.US,D,20180508,000000,29.5617,29.6979,28.6182,29.1445,71192.114868164,0
+IIPR.US,D,20180509,000000,29.1445,29.5685,28.1131,28.8461,84911.978759766,0
+IIPR.US,D,20180510,000000,28.8162,29.4835,27.1502,27.4303,196677.61413574,0
+IIPR.US,D,20180511,000000,27.3385,28.4414,27.2265,28.2367,68712.184753418,0
+IIPR.US,D,20180514,000000,28.0763,28.6799,27.4129,27.72,113172.82745361,0
+IIPR.US,D,20180515,000000,27.7122,28.086,27.159,27.8127,84470.872192383,0
+IIPR.US,D,20180516,000000,27.7268,28.0928,26.9832,27.5008,150282.72949219,0
+IIPR.US,D,20180517,000000,27.4467,28.509,27.4467,28.425,55797.909851074,0
+IIPR.US,D,20180518,000000,28.2965,28.7814,27.7876,28.5341,68366.340637207,0
+IIPR.US,D,20180521,000000,28.3304,29.1194,27.6157,28.932,125071.31469727,0
+IIPR.US,D,20180522,000000,29.1261,29.2884,28.4579,29.1715,146334.51507568,0
+IIPR.US,D,20180523,000000,29.213,30.7583,29.0586,29.6534,288708.39019775,0
+IIPR.US,D,20180524,000000,29.6883,31.0876,29.6883,30.4946,351308.24615479,0
+IIPR.US,D,20180525,000000,30.9601,31.7965,30.824,31.0972,286812.46032715,0
+IIPR.US,D,20180529,000000,31.3928,31.7674,30.3575,31.0374,191776.77520752,0
+IIPR.US,D,20180530,000000,31.1378,31.5386,30.6192,31.2479,134643.12011719,0
+IIPR.US,D,20180531,000000,31.3107,32.7506,31.2566,31.8766,254314.503479,0
+IIPR.US,D,20180601,000000,32.3102,32.6646,31.8322,32.1403,176316.30065918,0
+IIPR.US,D,20180604,000000,32.8366,32.9969,30.8838,31.782,282780.37353516,0
+IIPR.US,D,20180605,000000,31.9191,32.0379,30.7226,31.6052,167970.48156738,0
+IIPR.US,D,20180606,000000,31.7975,31.9442,30.2734,31.1301,156955.24291992,0
+IIPR.US,D,20180607,000000,31.2305,32.3354,31.105,32.2011,210275.2935791,0
+IIPR.US,D,20180608,000000,32.2427,32.6116,31.5869,32.2349,127676.53564453,0
+IIPR.US,D,20180611,000000,32.5807,33.726,32.5807,32.9216,322558.65966797,0
+IIPR.US,D,20180612,000000,32.9312,33.1234,31.4111,32.4203,183929.01306152,0
+IIPR.US,D,20180613,000000,32.4966,32.8636,31.275,31.384,151362.71575928,0
+IIPR.US,D,20180614,000000,31.3764,31.5869,30.5506,31.0876,137447.1496582,0
+IIPR.US,D,20180615,000000,31.1832,31.2827,30.0823,30.3314,244735.4498291,0
+IIPR.US,D,20180618,000000,30.1807,30.6791,29.5125,29.6979,134918.55285645,0
+IIPR.US,D,20180619,000000,29.5704,29.9596,28.992,29.7983,141105.43487549,0
+IIPR.US,D,20180620,000000,29.975,30.2204,28.992,29.3483,159870.0668335,0
+IIPR.US,D,20180621,000000,29.5269,29.9924,29.0875,29.3995,159073.79699707,0
+IIPR.US,D,20180622,000000,29.5366,30.3479,29.1358,29.7461,870022.6473999,0
+IIPR.US,D,20180625,000000,29.9422,30.9688,29.9422,30.9688,290487.31292725,0
+IIPR.US,D,20180626,000000,31.0123,31.3406,30.4097,31.1648,196546.11053467,0
+IIPR.US,D,20180627,000000,31.1909,32.0128,30.9079,31.4025,204999.61761475,0
+IIPR.US,D,20180628,000000,31.4372,31.6149,29.9663,30.1885,137941.0647583,0
+IIPR.US,D,20180629,000000,30.427,31.5318,30.2841,31.2817,107243.77532959,0
+IIPR.US,D,20180702,000000,31.4517,31.6062,30.7911,30.9997,92888.138122559,0
+IIPR.US,D,20180703,000000,30.7622,31.0857,30.1074,30.7351,113424.44458008,0
+IIPR.US,D,20180705,000000,30.991,31.1185,29.864,30.2503,132578.41003418,0
+IIPR.US,D,20180706,000000,30.2918,30.4705,29.8051,30.3082,105040.31341553,0
+IIPR.US,D,20180709,000000,30.4434,30.6501,30.0185,30.231,112227.45117188,0
+IIPR.US,D,20180710,000000,30.3246,31.0093,30.258,30.4193,112151.86248779,0
+IIPR.US,D,20180711,000000,30.6424,30.9756,30.0002,30.2223,73749.704589844,0
+IIPR.US,D,20180712,000000,30.0272,30.2223,29.5655,29.8891,79165.16784668,0
+IIPR.US,D,20180713,000000,29.8978,30.231,29.4294,29.4786,102392.6385498,0
+IIPR.US,D,20180716,000000,29.7857,29.9914,27.6775,27.9499,261592.76184082,0
+IIPR.US,D,20180717,000000,27.9934,29.0865,27.6524,28.567,181274.08996582,0
+IIPR.US,D,20180718,000000,28.5747,28.5988,27.8176,28.4549,103702.49725342,0
+IIPR.US,D,20180719,000000,28.3603,28.8741,27.9934,28.3864,99828.83605957,0
+IIPR.US,D,20180720,000000,28.4549,28.5149,27.8185,28.1131,68803.305358887,0
+IIPR.US,D,20180723,000000,28.1546,29.1271,28.1198,28.9166,155789.31335449,0
+IIPR.US,D,20180724,000000,29.0595,29.0962,28.1131,28.5312,138024.93713379,0
+IIPR.US,D,20180725,000000,28.5583,28.6935,28.1054,28.3188,140886.95251465,0
+IIPR.US,D,20180726,000000,28.2744,28.9928,28.2,28.7108,83420.914306641,0
+IIPR.US,D,20180727,000000,28.7022,28.8547,27.4718,27.5839,86445.497131348,0
+IIPR.US,D,20180730,000000,27.6351,27.8156,27.0015,27.3868,113756.82769775,0
+IIPR.US,D,20180731,000000,27.4458,28.1787,27.3897,27.6602,67390.935974121,0
+IIPR.US,D,20180801,000000,27.7625,28.1198,27.3366,28.0193,60133.38684082,0
+IIPR.US,D,20180802,000000,28.1546,28.764,28.1372,28.5824,60996.961669922,0
+IIPR.US,D,20180803,000000,28.7891,28.7891,28.0638,28.3101,53184.405212402,0
+IIPR.US,D,20180806,000000,28.4211,28.4878,28.1063,28.3188,49264.148254395,0
+IIPR.US,D,20180807,000000,28.2927,28.5631,28.0445,28.2174,43265.720214844,0
+IIPR.US,D,20180808,000000,28.1642,28.5978,28.0803,28.2086,48119.963378906,0
+IIPR.US,D,20180809,000000,28.2086,28.7891,28.2086,28.6935,62879.430541992,0
+IIPR.US,D,20180810,000000,28.9233,30.1962,28.7437,30.06,166976.43859863,0
+IIPR.US,D,20180813,000000,31.0576,33.107,30.3691,31.8641,315051.56433105,0
+IIPR.US,D,20180814,000000,32.3073,32.3073,30.7544,30.8017,165363.18969727,0
+IIPR.US,D,20180815,000000,30.9756,31.4362,29.8978,30.0185,101261.91467285,0
+IIPR.US,D,20180816,000000,29.9161,30.1875,29.2913,29.412,84546.460876465,0
+IIPR.US,D,20180817,000000,29.4023,29.8978,29.2575,29.6766,98108.934631348,0
+IIPR.US,D,20180820,000000,29.8978,31.0354,29.8978,30.9756,87400.192565918,0
+IIPR.US,D,20180821,000000,30.9563,32.2397,30.933,31.923,137927.60375977,0
+IIPR.US,D,20180822,000000,32.1606,32.7516,32.0804,32.5797,147894.95544434,0
+IIPR.US,D,20180823,000000,32.8463,33.9057,32.5516,32.7941,207432.95196533,0
+IIPR.US,D,20180824,000000,32.7941,35.024,32.7941,34.8009,194977.38647461,0
+IIPR.US,D,20180827,000000,35.5783,36.2708,35.024,35.2451,420529.87792969,0
+IIPR.US,D,20180828,000000,35.3659,36.7131,34.1954,36.5083,230039.14581299,0
+IIPR.US,D,20180829,000000,36.8589,37.4924,36.5625,36.885,260037.4987793,0
+IIPR.US,D,20180830,000000,37.2877,37.6296,36.771,36.9864,136942.87994385,0
+IIPR.US,D,20180831,000000,36.7836,38.8696,36.7836,38.7827,162869.79858398,0
+IIPR.US,D,20180904,000000,39.2955,39.5244,36.4774,36.8503,255708.23455811,0
+IIPR.US,D,20180905,000000,36.8425,36.8956,33.162,35.5195,350678.68560791,0
+IIPR.US,D,20180906,000000,35.503,36.7315,34.8386,36.4687,129092.01141357,0
+IIPR.US,D,20180907,000000,36.2186,37.0637,35.8786,36.6986,152739.87945557,0
+IIPR.US,D,20180910,000000,37.6383,37.7059,36.9294,37.3978,163954.9621582,0
+IIPR.US,D,20180911,000000,37.927,38.3645,37.4248,37.6556,182446.2322998,0
+IIPR.US,D,20180912,000000,37.647,37.7126,35.2877,35.7512,210735.03845215,0
+IIPR.US,D,20180913,000000,36.0902,37.0637,35.3968,36.3055,157915.11566162,0
+IIPR.US,D,20180914,000000,35.8786,36.1935,35.3137,35.6643,176235.53466797,0
+IIPR.US,D,20180917,000000,35.7512,36.8772,35.3234,36.7131,165349.72869873,0
+IIPR.US,D,20180918,000000,37.2713,38.6079,36.8589,37.0405,192730.43518066,0
+IIPR.US,D,20180919,000000,38.1251,38.5161,37.0482,37.5852,472419.95635986,0
+IIPR.US,D,20180920,000000,38.013,39.1516,37.2355,38.039,494312.71728516,0
+IIPR.US,D,20180921,000000,38.9179,42.2758,38.8069,40.549,705255.88348389,0
+IIPR.US,D,20180924,000000,41.0039,41.8567,39.4655,39.6277,218210.03448486,0
+IIPR.US,D,20180925,000000,39.8248,40.4139,39.7475,40.1145,159449.66949463,0
+IIPR.US,D,20180926,000000,40.3627,40.8234,39.6104,39.9619,115720.06256104,0
+IIPR.US,D,20180927,000000,40.3907,40.7181,39.8142,40.0546,333215.62866211,0
+IIPR.US,D,20180928,000000,40.2285,41.5872,40.1241,41.5187,104596.10046387,0
+IIPR.US,D,20181001,000000,42.3618,42.8109,40.0208,40.4081,153644.8727417,0
+IIPR.US,D,20181002,000000,40.4254,40.9605,39.703,40.0643,164520.32409668,0
+IIPR.US,D,20181003,000000,40.0913,40.2536,36.3654,37.3872,525153.93585205,0
+IIPR.US,D,20181004,000000,35.983,36.941,34.8154,36.1916,1830404.8361206,0
+IIPR.US,D,20181005,000000,36.5779,37.4403,36.4059,36.657,643010.15533447,0
+IIPR.US,D,20181008,000000,36.9999,38.3519,36.5354,36.6986,510810.72418213,0
+IIPR.US,D,20181009,000000,36.9497,39.1603,36.9497,38.6456,867225.86608887,0
+IIPR.US,D,20181010,000000,39.3168,39.6249,38.0845,38.153,346372.20153809,0
+IIPR.US,D,20181011,000000,37.8701,39.1458,37.8701,38.042,312139.84680176,0
+IIPR.US,D,20181012,000000,38.3762,38.5799,35.9743,36.6735,434558.30932617,0
+IIPR.US,D,20181015,000000,37.0685,37.6093,36.7237,36.9999,281348.3303833,0
+IIPR.US,D,20181016,000000,37.0096,37.7319,36.6735,37.3543,290589.8236084,0
+IIPR.US,D,20181017,000000,37.2588,37.5543,36.3288,37.0617,171845.17822266,0
+IIPR.US,D,20181018,000000,37.0946,37.1303,35.4528,36.011,191857.54119873,0
+IIPR.US,D,20181019,000000,36.1056,36.5701,34.4677,34.6667,296385.3012085,0
+IIPR.US,D,20181022,000000,34.8057,35.7174,34.6851,35.1409,182334.40246582,0
+IIPR.US,D,20181023,000000,35.2877,35.3311,33.9549,34.8492,281698.31634521,0
+IIPR.US,D,20181024,000000,34.8569,35.5165,34.2369,34.7536,204462.21313477,0
+IIPR.US,D,20181025,000000,34.7449,35.9492,34.6753,35.7174,233041.98394775,0
+IIPR.US,D,20181026,000000,36.1491,36.1588,35.0723,35.6576,149688.37463379,0
+IIPR.US,D,20181029,000000,35.9579,36.1491,34.7449,35.2442,140950.11566162,0
+IIPR.US,D,20181030,000000,34.8569,35.8729,34.77,35.5456,110398.82629395,0
+IIPR.US,D,20181031,000000,35.5456,35.7445,34.5643,35.279,135024.16992188,0
+IIPR.US,D,20181101,000000,35.3485,35.6141,34.0524,35.2973,170080.75195312,0
+IIPR.US,D,20181102,000000,35.3224,35.5416,34.6241,35.193,129144.81994629,0
+IIPR.US,D,20181105,000000,35.2877,35.9559,34.4378,34.6068,254553.69506836,0
+IIPR.US,D,20181106,000000,34.6068,35.813,34.6068,35.7696,162929.85534668,0
+IIPR.US,D,20181107,000000,36.379,38.4553,35.8043,36.5267,322416.80145264,0
+IIPR.US,D,20181108,000000,36.714,39.5534,36.2341,39.0251,459271.66717529,0
+IIPR.US,D,20181109,000000,38.8764,39.1458,37.4906,38.3066,186738.21990967,0
+IIPR.US,D,20181112,000000,38.2226,39.3748,37.0956,38.2834,507635.99945068,0
+IIPR.US,D,20181113,000000,38.2989,39.4191,37.2674,38.8329,204057.34771729,0
+IIPR.US,D,20181114,000000,39.0077,41.6133,38.9981,40.2622,304875.04943848,0
+IIPR.US,D,20181115,000000,40.1502,41.2589,39.591,41.003,266450.11138916,0
+IIPR.US,D,20181116,000000,40.6746,44.5994,40.5201,43.257,445043.39172363,0
+IIPR.US,D,20181119,000000,43.5932,45.598,42.7134,43.8684,476864.15679932,0
+IIPR.US,D,20181120,000000,43.8597,46.1147,42.4314,42.921,517923.30871582,0
+IIPR.US,D,20181121,000000,42.8611,45.0253,42.216,44.8244,462165.78186035,0
+IIPR.US,D,20181123,000000,45.037,47.8792,45.0292,46.9848,252355.41046143,0
+IIPR.US,D,20181126,000000,46.9848,47.5354,39.703,40.2371,819931.16546631,0
+IIPR.US,D,20181127,000000,40.4525,45.4426,40.4525,43.1807,469484.42321777,0
+IIPR.US,D,20181128,000000,42.8457,44.0151,41.7949,42.7403,273958.2421875,0
+IIPR.US,D,20181129,000000,42.7403,43.7042,42.6737,42.8949,212402.13134766,0
+IIPR.US,D,20181130,000000,43.0157,44.2634,42.3782,42.4758,687455.26611328,0
+IIPR.US,D,20181203,000000,43.7989,44.9104,43.3092,43.6801,353189.67956543,0
+IIPR.US,D,20181204,000000,43.6801,44.301,42.0605,42.6032,263379.96826172,0
+IIPR.US,D,20181206,000000,42.3879,43.314,41.7244,43.0243,396332.17987061,0
+IIPR.US,D,20181207,000000,44.301,44.7549,42.6467,42.9838,268001.23260498,0
+IIPR.US,D,20181210,000000,42.9838,43.8935,42.8524,43.4541,188260.34820557,0
+IIPR.US,D,20181211,000000,43.4366,44.162,43.0408,43.4366,142045.6338501,0
+IIPR.US,D,20181212,000000,43.4541,44.1223,43.3439,43.5835,180152.6852417,0
+IIPR.US,D,20181213,000000,43.6704,45.5141,43.6704,44.5396,205946.02935791,0
+IIPR.US,D,20181214,000000,44.4633,45.909,44.2837,44.8505,228892.89001465,0
+IIPR.US,D,20181217,000000,45.0225,46.4595,42.7877,43.06,354548.20495605,0
+IIPR.US,D,20181218,000000,43.0677,44.0944,42.8206,43.8684,157650.03753662,0
+IIPR.US,D,20181219,000000,43.8935,43.9456,42.7143,43.1286,209571.17980957,0
+IIPR.US,D,20181220,000000,42.9393,43.764,40.1763,42.0701,307109.57519531,0
+IIPR.US,D,20181221,000000,42.0605,42.553,38.7084,38.7122,476175.57495117,0
+IIPR.US,D,20181224,000000,37.9667,38.4302,36.7508,37.2317,346485.0668335,0
+IIPR.US,D,20181226,000000,37.1815,40.4699,36.6213,39.9069,318729.52331543,0
+IIPR.US,D,20181227,000000,39.2897,39.7455,37.5678,38.5326,191197.95227051,0
+IIPR.US,D,20181228,000000,38.9218,40.4322,38.9053,39.8083,149919.28253174,0
+IIPR.US,D,20181231,000000,40.041,40.0836,38.8938,39.3748,215010.4586792,0
+IIPR.US,D,20190102,000000,38.9922,39.9976,38.5181,39.8258,158404.88891602,0
+IIPR.US,D,20190103,000000,39.7291,40.215,39.0116,39.1043,156119.62554932,0
+IIPR.US,D,20190104,000000,39.478,40.6737,39.478,40.1647,152559.70916748,0
+IIPR.US,D,20190107,000000,40.7616,43.5892,40.7538,43.0784,307521.68884277,0
+IIPR.US,D,20190108,000000,43.6259,44.9326,42.8862,44.6999,243988.88214111,0
+IIPR.US,D,20190109,000000,45.1422,45.5333,43.8935,44.6487,192022.17956543,0
+IIPR.US,D,20190110,000000,44.3262,45.0842,43.5129,44.3262,136482.09960938,0
+IIPR.US,D,20190111,000000,44.2383,45.4822,44.0528,44.9181,126155.44281006,0
+IIPR.US,D,20190114,000000,45.965,48.2268,45.8105,46.982,376686.37023926,0
+IIPR.US,D,20190115,000000,46.9645,47.4484,45.5488,46.0799,237881.73065186,0
+IIPR.US,D,20190116,000000,46.1736,46.8264,44.7608,45.8356,179920.74188232,0
+IIPR.US,D,20190117,000000,45.826,47.9622,45.2224,47.7188,194885.23040771,0
+IIPR.US,D,20190118,000000,47.7111,47.7111,46.5368,47.1211,137195.53253174,0
+IIPR.US,D,20190122,000000,47.2765,48.9858,46.671,48.5513,244670.21575928,0
+IIPR.US,D,20190123,000000,48.8391,50.7368,48.7164,49.3838,315406.7276001,0
+IIPR.US,D,20190124,000000,49.6175,51.9595,49.4446,50.2259,257183.76708984,0
+IIPR.US,D,20190125,000000,50.7628,52.029,50.7204,51.9962,278971.94641113,0
+IIPR.US,D,20190128,000000,52.0474,53.635,51.6996,53.2951,390479.75189209,0
+IIPR.US,D,20190129,000000,53.3491,53.6621,50.3216,51.0497,364055.81176758,0
+IIPR.US,D,20190130,000000,51.8493,53.2526,51.3616,53.1753,240007.53295898,0
+IIPR.US,D,20190131,000000,53.3491,55.1088,53.2921,53.7123,286515.28289795,0
+IIPR.US,D,20190201,000000,53.9383,56.6452,53.8253,54.9195,357652.51831055,0
+IIPR.US,D,20190204,000000,55.3077,57.0905,55.3077,56.8626,338260.39672852,0
+IIPR.US,D,20190205,000000,57.2518,57.5376,53.7741,56.2879,466311.76940918,0
+IIPR.US,D,20190206,000000,56.2879,56.7013,53.973,54.6163,243388.31451416,0
+IIPR.US,D,20190207,000000,54.1295,54.5003,52.0474,54.0705,255137.6953125,0
+IIPR.US,D,20190208,000000,54.0426,56.4521,54.0426,55.7857,222172.74536133,0
+IIPR.US,D,20190211,000000,56.1074,59.1697,56.1074,57.7462,269061.54510498,0
+IIPR.US,D,20190212,000000,58.4937,58.7072,56.6945,57.216,244278.81134033,0
+IIPR.US,D,20190213,000000,57.2006,58.1036,56.4724,56.767,175549.02374268,0
+IIPR.US,D,20190214,000000,55.5173,55.5346,51.6668,52.48,1100902.5878906,0
+IIPR.US,D,20190215,000000,55.1793,57.0789,54.313,56.3748,1577242.8012085,0
+IIPR.US,D,20190219,000000,56.9051,57.9558,56.4193,56.6955,784531.84570312,0
+IIPR.US,D,20190220,000000,56.5583,57.7733,55.7771,56.315,2590005.8770752,0
+IIPR.US,D,20190221,000000,56.0735,59.5252,55.5173,59.5068,607039.26086426,0
+IIPR.US,D,20190222,000000,60.2901,63.3592,60.2901,63.3158,686453.97491455,0
+IIPR.US,D,20190225,000000,64.6263,69.0513,64.3056,67.8084,863754.99938965,0
+IIPR.US,D,20190226,000000,67.1063,68.0151,63.9918,67.8441,644111.8862915,0
+IIPR.US,D,20190227,000000,67.9214,69.1363,65.5892,68.9471,581658.03039551,0
+IIPR.US,D,20190228,000000,68.9471,70.7829,67.9485,68.5192,498120.10894775,0
+IIPR.US,D,20190301,000000,68.7442,68.8534,66.2748,67.7138,374147.41882324,0
+IIPR.US,D,20190304,000000,67.9214,68.6679,65.0579,66.7152,444402.44110107,0
+IIPR.US,D,20190305,000000,66.2748,67.1517,65.0667,65.3274,281839.13909912,0
+IIPR.US,D,20190306,000000,65.2762,65.3216,61.364,61.8941,724721.52282715,0
+IIPR.US,D,20190307,000000,61.8034,62.378,59.5338,60.1587,569592.8338623,0
+IIPR.US,D,20190308,000000,58.9602,60.8676,57.7299,60.0717,381238.25866699,0
+IIPR.US,D,20190311,000000,60.7217,64.1472,60.2901,63.5862,418972.54394531,0
+IIPR.US,D,20190312,000000,64.5548,67.6375,64.5548,65.5196,575143.94256592,0
+IIPR.US,D,20190313,000000,66.6041,68.6139,66.4931,67.5496,470802.56561279,0
+IIPR.US,D,20190314,000000,69.5874,71.994,66.437,67.4356,728734.97131348,0
+IIPR.US,D,20190315,000000,67.2618,69.8307,67.03,69.6492,539104.7076416,0
+IIPR.US,D,20190318,000000,69.7863,74.8526,69.7004,74.7831,605451.89849854,0
+IIPR.US,D,20190319,000000,77.1956,77.9758,73.9776,77.9595,834517.71057129,0
+IIPR.US,D,20190320,000000,76.2491,78.479,74.646,76.647,623797.1685791,0
+IIPR.US,D,20190321,000000,76.2221,79.2178,76.2221,78.14,556759.32495117,0
+IIPR.US,D,20190322,000000,78.6625,80.8818,74.8622,76.1187,681184.51171875,0
+IIPR.US,D,20190325,000000,76.1458,77.4196,71.9988,74.1515,583017.59124756,0
+IIPR.US,D,20190326,000000,74.6006,78.6528,74.3919,77.2207,470215.45898438,0
+IIPR.US,D,20190327,000000,77.2129,77.6369,71.6705,75.4678,469247.30255127,0
+IIPR.US,D,20190328,000000,75.9661,76.7233,73.5083,73.8463,420975.12634277,0
+IIPR.US,D,20190329,000000,73.7604,74.1099,70.3415,71.232,662065.75195312,0
+IIPR.US,D,20190401,000000,71.9457,72.9878,68.1454,69.7052,680448.29864502,0
+IIPR.US,D,20190402,000000,69.3208,69.538,66.4081,67.0541,801122.00866699,0
+IIPR.US,D,20190403,000000,66.7056,68.8505,65.8846,67.1247,596929.01550293,0
+IIPR.US,D,20190404,000000,67.1159,70.3232,65.8846,69.9147,604942.45147705,0
+IIPR.US,D,20190405,000000,70.2093,73.4629,70.2093,72.0065,806838.79119873,0
+IIPR.US,D,20190408,000000,73.3393,74.0027,72.0239,72.7482,438282.86407471,0
+IIPR.US,D,20190409,000000,72.416,73.2717,70.3088,71.4918,565932.47772217,0
+IIPR.US,D,20190410,000000,71.5797,74.6729,71.5797,74.135,536063.55743408,0
+IIPR.US,D,20190411,000000,73.9709,75.2959,71.9457,73.2717,416739.0536499,0
+IIPR.US,D,20190412,000000,73.2717,73.8897,72.1553,73.855,328430.76141357,0
+IIPR.US,D,20190415,000000,73.8212,73.9786,69.767,72.6787,501729.72747803,0
+IIPR.US,D,20190416,000000,72.8178,73.6725,70.9722,71.2735,338319.41802979,0
+IIPR.US,D,20190417,000000,71.684,72.1205,69.1643,70.0886,452114.55780029,0
+IIPR.US,D,20190418,000000,69.767,71.372,69.7582,70.4025,347946.10290527,0
+IIPR.US,D,20190422,000000,70.4537,71.6782,69.1894,70.3001,344586.03057861,0
+IIPR.US,D,20190423,000000,70.4121,73.2099,70.4121,73.1761,352785.84960938,0
+IIPR.US,D,20190424,000000,73.2186,74.4403,72.1243,73.4445,299495.82733154,0
+IIPR.US,D,20190425,000000,73.2446,75.9584,72.2161,75.5113,340297.14935303,0
+IIPR.US,D,20190426,000000,75.9487,76.7243,74.7773,75.7305,295196.5914917,0
+IIPR.US,D,20190429,000000,75.8608,76.6257,74.7444,75.7837,264744.7064209,0
+IIPR.US,D,20190430,000000,75.7739,76.3399,72.2432,74.2394,386553.28216553,0
+IIPR.US,D,20190501,000000,74.2036,76.4722,73.6821,74.7444,317887.69317627,0
+IIPR.US,D,20190502,000000,74.5706,76.645,73.2446,73.715,282102.14630127,0
+IIPR.US,D,20190503,000000,74.0288,75.6001,73.8714,75.1713,360938.03741455,0
+IIPR.US,D,20190506,000000,73.9786,74.7241,72.8525,73.2978,283598.38806152,0
+IIPR.US,D,20190507,000000,73.2901,73.6918,68.6525,69.312,553515.2243042,0
+IIPR.US,D,20190508,000000,69.3748,71.2572,69.3662,70.1832,302897.31811523,0
+IIPR.US,D,20190509,000000,70.7424,71.3286,68.7993,69.4077,379775.15167236,0
+IIPR.US,D,20190510,000000,68.8843,73.4802,68.8427,70.8322,685682.55615234,0
+IIPR.US,D,20190513,000000,70.3483,71.431,69.5081,69.7486,355153.94989014,0
+IIPR.US,D,20190514,000000,70.6294,72.1185,70.1909,71.6251,390489.07104492,0
+IIPR.US,D,20190515,000000,71.3875,76.367,71.2572,75.3732,488296.68640137,0
+IIPR.US,D,20190516,000000,76.2095,78.7833,75.6339,77.6147,471302.69348145,0
+IIPR.US,D,20190517,000000,77.0391,79.5848,76.9512,77.4852,422803.7512207,0
+IIPR.US,D,20190520,000000,77.1251,77.4118,72.8188,72.9926,383672.628479,0
+IIPR.US,D,20190521,000000,74.7444,75.0757,73.769,74.3263,269436.38214111,0
+IIPR.US,D,20190522,000000,74.3263,77.4389,74.1167,76.2191,270591.95709229,0
+IIPR.US,D,20190523,000000,76.0356,76.9512,74.2819,75.5209,308155.39123535,0
+IIPR.US,D,20190524,000000,75.9932,77.7711,75.8696,76.1129,242646.9241333,0
+IIPR.US,D,20190528,000000,76.6721,77.972,74.8053,75.4079,536519.16046143,0
+IIPR.US,D,20190529,000000,74.9907,75.1124,70.8303,71.2388,446897.90313721,0
+IIPR.US,D,20190530,000000,71.5005,73.5932,71.5005,73.2978,245458.2019043,0
+IIPR.US,D,20190531,000000,73.2717,74.0848,71.2388,73.2717,202181.09161377,0
+IIPR.US,D,20190603,000000,73.2717,73.9081,71.6251,73.3489,316921.60766602,0
+IIPR.US,D,20190604,000000,73.6464,74.5533,72.4248,73.855,376455.46234131,0
+IIPR.US,D,20190605,000000,74.3098,80.2289,74.3098,80.2289,621606.13220215,0
+IIPR.US,D,20190606,000000,80.3092,84.232,77.692,80.7978,868713.82415771,0
+IIPR.US,D,20190607,000000,81.6679,84.3614,81.5346,83.0027,338717.03521729,0
+IIPR.US,D,20190610,000000,85.1727,87.0858,83.4295,85.8796,513217.13653564,0
+IIPR.US,D,20190611,000000,86.3248,86.9796,79.1135,82.4724,441629.47540283,0
+IIPR.US,D,20190612,000000,82.907,86.3673,82.907,85.8535,264966.29516602,0
+IIPR.US,D,20190613,000000,86.63,89.197,86.0969,87.9965,314241.83349609,0
+IIPR.US,D,20190614,000000,88.9517,96.2566,88.8966,94.584,589196.1895752,0
+IIPR.US,D,20190617,000000,96.0007,103.104,94.7665,101.046,783196.10046387,0
+IIPR.US,D,20190618,000000,104.736,109.574,102.988,104.272,1225680.8670044,0
+IIPR.US,D,20190619,000000,104.987,109.265,101.298,109.265,768728.63342285,0
+IIPR.US,D,20190620,000000,113.264,120.149,111.959,117.455,1016044.453125,0
+IIPR.US,D,20190621,000000,116.305,116.403,101.588,102.477,1861184.9624634,0
+IIPR.US,D,20190624,000000,106.368,109.719,101.046,108.454,750162.81005859,0
+IIPR.US,D,20190625,000000,110.299,114.809,108.57,114.191,478330.37017822,0
+IIPR.US,D,20190626,000000,115.524,117.503,103.268,109.169,844678.69354248,0
+IIPR.US,D,20190627,000000,109.642,110.646,103.413,104.881,540979.92828369,0
+IIPR.US,D,20190628,000000,105.141,108.985,104.89,108.261,764084.58892822,0
+IIPR.US,D,20190701,000000,109.265,110.839,108.126,109.545,326054.37744141,0
+IIPR.US,D,20190702,000000,109.526,109.787,104.552,105.596,376582.82409668,0
+IIPR.US,D,20190703,000000,105.045,112.742,104.968,112.742,332931.91223145,0
+IIPR.US,D,20190705,000000,112.153,114.625,108.049,114.046,471068.67919922,0
+IIPR.US,D,20190708,000000,114.046,114.693,107.826,109.179,550907.93243408,0
+IIPR.US,D,20190709,000000,108.657,116.905,108.386,115.9,483881.47888184,0
+IIPR.US,D,20190710,000000,117.214,120.217,114.655,115.919,518765.13885498,0
+IIPR.US,D,20190711,000000,116.335,122.264,115.919,120.574,506237.09106445,0
+IIPR.US,D,20190712,000000,111.361,111.931,107.266,110.463,3403845.4229736,0
+IIPR.US,D,20190715,000000,110.395,112.153,108.956,111.642,1013224.8916626,0
+IIPR.US,D,20190716,000000,111.265,113.862,111.265,112.559,656281.66442871,0
+IIPR.US,D,20190717,000000,113.023,114.336,109.526,110.125,523920.70129395,0
+IIPR.US,D,20190718,000000,109.613,111.206,108.049,108.3,479984.0020752,0
+IIPR.US,D,20190719,000000,108.657,110.048,107.363,108.058,395190.06591797,0
+IIPR.US,D,20190722,000000,108.203,108.512,96.4401,99.1348,1497840.5126953,0
+IIPR.US,D,20190723,000000,98.5551,99.0573,86.4687,90.2245,2086134.8153687,0
+IIPR.US,D,20190724,000000,89.197,94.4613,86.3016,91.9339,923271.2512207,0
+IIPR.US,D,20190725,000000,92.5192,96.1408,91.6587,92.3357,580069.63256836,0
+IIPR.US,D,20190726,000000,94.3106,95.9148,93.3159,94.3753,426268.40515137,0
+IIPR.US,D,20190729,000000,95.5023,96.8264,92.4284,93.7002,467622.66357422,0
+IIPR.US,D,20190730,000000,92.9151,96.1601,92.8697,95.4164,332129.42962646,0
+IIPR.US,D,20190731,000000,95.5023,96.3918,91.0145,92.5858,457640.81542969,0
+IIPR.US,D,20190801,000000,92.3994,93.6452,88.6783,89.2239,521408.671875,0
+IIPR.US,D,20190802,000000,89.1091,91.2414,86.7401,89.9937,390527.38311768,0
+IIPR.US,D,20190805,000000,88.3586,88.5634,85.2325,86.714,460132.13562012,0
+IIPR.US,D,20190806,000000,87.6518,90.6871,87.6169,90.635,440620.93597412,0
+IIPR.US,D,20190807,000000,90.9054,94.3289,89.0212,92.8417,584937.33673096,0
+IIPR.US,D,20190808,000000,94.2526,96.1986,90.635,91.1227,530564.22180176,0
+IIPR.US,D,20190809,000000,90.6871,92.7751,89.1448,89.8074,320018.67279053,0
+IIPR.US,D,20190812,000000,89.9869,90.1656,87.0105,87.2741,344814.86755371,0
+IIPR.US,D,20190813,000000,87.5117,94.3463,87.2915,94.1049,608091.28967285,0
+IIPR.US,D,20190814,000000,92.8774,94.5366,90.2805,90.5065,399212.83355713,0
+IIPR.US,D,20190815,000000,90.2438,92.9248,89.0994,89.8604,388040.20477295,0
+IIPR.US,D,20190816,000000,90.7431,93.0744,90.2438,92.9537,324735.19958496,0
+IIPR.US,D,20190819,000000,94.7259,97.1837,94.0392,96.5559,332714.46533203,0
+IIPR.US,D,20190820,000000,96.8457,101.481,96.807,98.7964,549063.77563477,0
+IIPR.US,D,20190821,000000,99.2603,101.279,97.2803,98.7483,452472.82745361,0
+IIPR.US,D,20190822,000000,98.7866,99.2986,92.409,93.1661,468491.41571045,0
+IIPR.US,D,20190823,000000,92.5674,94.4979,88.687,88.9343,438194.84985352,0
+IIPR.US,D,20190826,000000,90.5509,91.6219,87.9782,89.9599,313486.9821167,0
+IIPR.US,D,20190827,000000,90.6253,91.1139,88.2978,88.546,277927.16583252,0
+IIPR.US,D,20190828,000000,87.8797,90.1656,86.9844,89.6895,318717.09777832,0
+IIPR.US,D,20190829,000000,90.4718,90.7528,89.0029,89.0743,216152.57263184,0
+IIPR.US,D,20190830,000000,89.0212,89.4036,77.1028,78.1197,1412082.5619507,0
+IIPR.US,D,20190903,000000,77.9971,81.245,77.324,79.5462,525782.4609375,0
+IIPR.US,D,20190904,000000,81.0441,81.1494,73.3973,74.6054,1206830.291748,0
+IIPR.US,D,20190905,000000,74.3147,78.5031,72.7289,77.322,993905.25238037,0
+IIPR.US,D,20190906,000000,77.7769,79.1348,71.9776,72.9848,1137131.3122559,0
+IIPR.US,D,20190909,000000,73.1606,76.1052,73.0274,75.3847,587350.99731445,0
+IIPR.US,D,20190910,000000,74.7097,75.8319,72.5107,75.2621,454618.30352783,0
+IIPR.US,D,20190911,000000,74.7357,79.9054,74.1785,79.6186,473657.33276367,0
+IIPR.US,D,20190912,000000,80.5197,81.3956,76.8923,77.4427,484628.04656982,0
+IIPR.US,D,20190913,000000,79.7316,82.9466,78.9523,80.0213,513001.76055908,0
+IIPR.US,D,20190916,000000,80.1691,83.1494,79.7925,79.7925,470500.21087646,0
+IIPR.US,D,20190917,000000,79.7741,83.8052,79.7741,83.1735,382704.4720459,0
+IIPR.US,D,20190918,000000,83.2363,83.7868,81.5279,83.585,259223.62609863,0
+IIPR.US,D,20190919,000000,83.585,86.5663,82.7283,85.2866,380154.1305542,0
+IIPR.US,D,20190920,000000,86.1181,86.5874,81.1416,83.4198,1304439.0985107,0
+IIPR.US,D,20190923,000000,82.1228,84.7593,81.9229,83.7008,248521.09680176,0
+IIPR.US,D,20190924,000000,83.8052,84.1944,75.5103,78.6713,606990.59417725,0
+IIPR.US,D,20190925,000000,77.8648,80.5988,77.7953,80.0725,242660.38513184,0
+IIPR.US,D,20190926,000000,80.4067,83.8931,80.3014,83.3223,324892.58972168,0
+IIPR.US,D,20190927,000000,83.7743,85.4759,83.2711,84.5768,387697.46704102,0
+IIPR.US,D,20190930,000000,84.8066,85.249,80.0117,81.6013,408728.72406006,0
+IIPR.US,D,20191001,000000,80.7881,81.3203,77.8368,78.2434,405009.34661865,0
+IIPR.US,D,20191002,000000,77.352,80.5409,76.6103,80.1874,423177.55279541,0
+IIPR.US,D,20191003,000000,80.2038,81.3792,77.3134,79.4351,327817.76824951,0
+IIPR.US,D,20191004,000000,79.5075,81.1194,78.7552,80.6374,198071.34521484,0
+IIPR.US,D,20191007,000000,80.1962,82.0059,78.7833,78.9609,255104.56054688,0
+IIPR.US,D,20191008,000000,78.3235,78.9156,74.8246,76.3795,894476.10443115,0
+IIPR.US,D,20191009,000000,76.5378,78.3506,75.7971,76.1062,326321.52648926,0
+IIPR.US,D,20191010,000000,75.8058,76.1062,67.9349,67.9871,1211754.9462891,0
+IIPR.US,D,20191011,000000,68.693,70.7608,66.9266,69.5854,736643.82568359,0
+IIPR.US,D,20191014,000000,69.2754,70.7173,67.0127,68.7385,326915.88134766,0
+IIPR.US,D,20191015,000000,68.9605,71.0263,68.1996,69.0928,494586.07910156,0
+IIPR.US,D,20191016,000000,68.9055,70.1079,67.2454,68.0218,271018.56719971,0
+IIPR.US,D,20191017,000000,68.4294,69.8597,67.5805,67.6075,290928.41949463,0
+IIPR.US,D,20191018,000000,67.2087,67.6944,62.8463,64.0845,697308.71704102,0
+IIPR.US,D,20191021,000000,64.0198,65.3632,62.3413,65.0193,521825.96282959,0
+IIPR.US,D,20191022,000000,66.2999,66.4042,62.8203,63.7117,277707.64801025,0
+IIPR.US,D,20191023,000000,63.7117,64.9304,62.9169,63.1988,217298.82843018,0
+IIPR.US,D,20191024,000000,63.2433,64.804,61.4412,64.0468,369956.90643311,0
+IIPR.US,D,20191025,000000,63.7822,64.1173,62.4224,63.4741,293711.73980713,0
+IIPR.US,D,20191028,000000,63.5601,63.8961,58.8433,59.8004,683956.44195557,0
+IIPR.US,D,20191029,000000,59.5059,62.5972,59.2509,60.9989,428695.5267334,0
+IIPR.US,D,20191030,000000,62.492,65.085,61.8391,64.1714,501729.72747803,0
+IIPR.US,D,20191031,000000,65.0107,68.0537,64.1743,67.1401,701888.56292725,0
+IIPR.US,D,20191101,000000,69.2609,69.6134,64.9228,66.7335,490490.8291626,0
+IIPR.US,D,20191104,000000,67.2261,68.6843,66.8397,67.0436,426309.8236084,0
+IIPR.US,D,20191105,000000,67.3584,69.682,66.919,68.1378,391834.13543701,0
+IIPR.US,D,20191106,000000,68.1551,69.0117,63.87,64.1347,640279.64355469,0
+IIPR.US,D,20191107,000000,69.6492,72.8815,66.467,70.5222,863855.43914795,0
+IIPR.US,D,20191108,000000,71.9535,76.478,71.5912,75.2863,603711.2878418,0
+IIPR.US,D,20191111,000000,75.2312,75.3548,70.4932,72.1215,518069.30877686,0
+IIPR.US,D,20191112,000000,72.6961,72.9694,70.3725,70.6998,301242.65075684,0
+IIPR.US,D,20191113,000000,70.6815,72.8545,69.3913,72.4208,790124.37286377,0
+IIPR.US,D,20191114,000000,71.6627,74.5233,71.2301,72.9269,893149.67834473,0
+IIPR.US,D,20191115,000000,73.517,76.1342,72.2181,75.5132,537398.26721191,0
+IIPR.US,D,20191118,000000,75.9738,77.0332,72.7927,73.1819,389138.8293457,0
+IIPR.US,D,20191119,000000,73.3229,74.052,72.2364,73.1017,309291.29241943,0
+IIPR.US,D,20191120,000000,72.7212,73.1017,70.0625,70.6729,434980.77758789,0
+IIPR.US,D,20191121,000000,70.6729,71.1151,69.71,70.5406,340540.48278809,0
+IIPR.US,D,20191122,000000,71.1151,71.3363,68.243,68.8437,338720.14160156,0
+IIPR.US,D,20191125,000000,68.9326,70.3184,68.6428,68.8785,244295.37872314,0
+IIPR.US,D,20191126,000000,68.7018,69.3488,67.201,68.9326,349556.24542236,0
+IIPR.US,D,20191127,000000,69.0292,69.5854,67.228,68.0566,314017.1383667,0
+IIPR.US,D,20191129,000000,67.8808,70.019,67.7215,68.384,212701.37969971,0
+IIPR.US,D,20191202,000000,68.5173,68.9944,67.2628,68.4642,328754.86083984,0
+IIPR.US,D,20191203,000000,68.2169,69.0292,67.792,68.9847,320832.54547119,0
+IIPR.US,D,20191204,000000,68.2266,68.9635,67.3168,67.424,303755.71563721,0
+IIPR.US,D,20191205,000000,67.5805,67.9079,62.7662,64.0845,693648.36090088,0
+IIPR.US,D,20191206,000000,64.0922,65.9832,62.9584,64.5673,502436.94763184,0
+IIPR.US,D,20191209,000000,64.8774,65.4587,63.8266,64.3307,318718.13323975,0
+IIPR.US,D,20191210,000000,66.0537,66.6099,64.8493,65.4587,447786.32904053,0
+IIPR.US,D,20191211,000000,65.4587,65.5495,64.1888,64.858,403964.56604004,0
+IIPR.US,D,20191212,000000,65.3718,65.5408,64.0121,65.0627,346230.34332275,0
+IIPR.US,D,20191213,000000,65.0541,65.592,63.8788,65.3805,401430.79193115,0
+IIPR.US,D,20191216,000000,65.4172,65.816,65.0406,65.3718,460031.69586182,0
+IIPR.US,D,20191217,000000,65.2887,65.4172,62.997,64.8677,550308.40026855,0
+IIPR.US,D,20191218,000000,65.3718,65.592,64.6215,65.3718,372702.95013428,0
+IIPR.US,D,20191219,000000,65.0985,65.4954,63.6498,65.2038,528418.74572754,0
+IIPR.US,D,20191220,000000,65.2038,65.4085,61.4953,62.6967,1114338.7353516,0
+IIPR.US,D,20191223,000000,62.8106,67.0338,62.687,66.4863,524905.42510986,0
+IIPR.US,D,20191224,000000,66.6621,67.3767,65.4356,67.1401,248107.94769287,0
+IIPR.US,D,20191226,000000,68.0759,70.3985,67.5805,69.2155,595950.50445557,0
+IIPR.US,D,20191227,000000,69.7457,69.993,65.6915,66.5559,484107.20947266,0
+IIPR.US,D,20191230,000000,66.9238,66.9238,65.3554,65.7494,394737.5692749,0
+IIPR.US,D,20191231,000000,65.5804,69.9128,65.5804,67.9262,586568.18847656,0
+IIPR.US,D,20200102,000000,69.429,70.2074,65.3622,65.9204,692570.44555664,0
+IIPR.US,D,20200103,000000,64.7837,67.4076,64.3713,67.2454,341890.7244873,0
+IIPR.US,D,20200106,000000,66.86,69.9041,66.3588,69.4116,484126.88323975,0
+IIPR.US,D,20200107,000000,69.6627,69.8152,67.792,68.3395,310852.76824951,0
+IIPR.US,D,20200108,000000,68.3106,69.5188,68.1291,68.9567,365392.59246826,0
+IIPR.US,D,20200109,000000,69.4386,70.7723,68.4999,70.246,428970.95947266,0
+IIPR.US,D,20200110,000000,70.7279,72.0886,70.4507,71.8917,450189.63500977,0
+IIPR.US,D,20200113,000000,72.2509,75.097,72.2412,74.8923,580621.5335083,0
+IIPR.US,D,20200114,000000,75.2032,76.0019,73.5402,75.5007,377734.25720215,0
+IIPR.US,D,20200115,000000,76.1004,76.1004,72.0876,74.0597,1612178.2342529,0
+IIPR.US,D,20200116,000000,74.0597,75.8232,73.656,74.3098,355831.1416626,0
+IIPR.US,D,20200117,000000,75.153,75.5721,73.5923,73.8608,459379.35516357,0
+IIPR.US,D,20200121,000000,74.3447,74.8555,72.3571,72.9848,329760.29388428,0
+IIPR.US,D,20200122,000000,72.9848,73.7265,72.814,73.1278,239969.22088623,0
+IIPR.US,D,20200123,000000,72.814,75.4823,71.0234,71.1296,638386.82006836,0
+IIPR.US,D,20200124,000000,69.8336,72.3658,68.5434,72.304,2585360.7971191,0
+IIPR.US,D,20200127,000000,71.5613,76.252,70.9442,76.0724,981761.36077881,0
+IIPR.US,D,20200128,000000,77.3182,82.8491,77.2187,82.7255,1591851.0910034,0
+IIPR.US,D,20200129,000000,83.2634,84.9447,81.2584,84.2378,635111.65557861,0
+IIPR.US,D,20200130,000000,84.1741,85.2827,83.2074,83.7028,572801.7288208,0
+IIPR.US,D,20200131,000000,83.7095,83.9375,79.6099,80.1295,849807.33398438,0
+IIPR.US,D,20200203,000000,81.0866,83.9249,81.0866,82.7341,511632.8805542,0
+IIPR.US,D,20200204,000000,83.7733,85.0346,82.3768,85.0346,414111.05255127,0
+IIPR.US,D,20200205,000000,85.0529,85.7251,84.372,85.2142,328734.15161133,0
+IIPR.US,D,20200206,000000,85.5908,86.1713,84.91,85.2508,242459.50561523,0
+IIPR.US,D,20200207,000000,85.2508,85.7965,81.921,82.8336,750619.44854736,0
+IIPR.US,D,20200210,000000,83.2634,83.5232,81.2566,82.4202,222616.95831299,0
+IIPR.US,D,20200211,000000,82.8491,83.2538,81.5569,82.8867,400180.98999023,0
+IIPR.US,D,20200212,000000,83.189,83.189,81.5617,83.1291,286080.38909912,0
+IIPR.US,D,20200213,000000,83.4073,85.475,82.5623,84.5517,318683.9630127,0
+IIPR.US,D,20200214,000000,85.2992,88.7681,85.0529,88.5962,422010.58776855,0
+IIPR.US,D,20200218,000000,89.5292,93.4375,89.3505,91.594,630555.62530518,0
+IIPR.US,D,20200219,000000,91.6027,94.8225,90.0671,94.7452,522923.55194092,0
+IIPR.US,D,20200220,000000,94.8997,96.894,93.5786,95.7998,522254.64385986,0
+IIPR.US,D,20200221,000000,95.7805,96.077,92.5192,94.5173,371806.24053955,0
+IIPR.US,D,20200224,000000,90.5509,93.2985,89.5378,91.5766,533328.90380859,0
+IIPR.US,D,20200225,000000,91.7408,92.4756,84.4358,86.432,852301.76055908,0
+IIPR.US,D,20200226,000000,85.6613,89.3361,84.8105,86.0573,491573.92181396,0
+IIPR.US,D,20200227,000000,86.405,90.7431,83.4324,85.0346,986474.78118896,0
+IIPR.US,D,20200228,000000,79.4573,82.6897,77.4418,82.314,1049627.5735474,0
+IIPR.US,D,20200302,000000,82.9485,87.703,79.8253,87.6932,684428.61236572,0
+IIPR.US,D,20200303,000000,87.9009,90.4244,82.5005,85.4575,497890.23651123,0
+IIPR.US,D,20200304,000000,87.2548,89.0724,86.0902,87.8555,416342.47192383,0
+IIPR.US,D,20200305,000000,85.7337,87.7107,84.3817,86.0824,430400.93170166,0
+IIPR.US,D,20200306,000000,83.3976,84.4706,80.7293,83.9336,562289.72442627,0
+IIPR.US,D,20200309,000000,76.7088,78.1362,71.176,74.4344,661364.74456787,0
+IIPR.US,D,20200310,000000,77.4418,77.9256,72.5822,76.9232,519911.39465332,0
+IIPR.US,D,20200311,000000,74.6595,75.2032,68.2217,68.9007,719491.40716553,0
+IIPR.US,D,20200312,000000,61.4808,65.7012,58.2832,58.8124,771214.77630615,0
+IIPR.US,D,20200313,000000,62.7778,64.9633,58.1953,64.039,691292.68615723,0
+IIPR.US,D,20200316,000000,56.4019,57.3001,50.9348,50.9348,904791.37115479,0
+IIPR.US,D,20200317,000000,51.5944,54.8007,48.5079,52.8238,805997.996521,0
+IIPR.US,D,20200318,000000,50.1371,50.1371,35.9994,41.6404,1011119.798584,0
+IIPR.US,D,20200319,000000,41.4617,48.4268,38.0584,46.2325,950396.19873047,0
+IIPR.US,D,20200320,000000,48.1669,55.7857,47.2717,53.522,2063029.5291138,0
+IIPR.US,D,20200323,000000,54.1739,55.3299,50.1534,54.2357,647566.18560791,0
+IIPR.US,D,20200324,000000,59.4112,61.0394,56.4019,59.3764,616223.80371094,0
+IIPR.US,D,20200325,000000,61.4615,69.4579,59.1534,66.3945,711124.87884521,0
+IIPR.US,D,20200326,000000,67.4782,76.5842,67.3361,75.2872,780688.21289062,0
+IIPR.US,D,20200327,000000,70.7636,74.0858,68.4902,72.3136,643010.15533447,0
+IIPR.US,D,20200330,000000,70.5734,72.7251,66.6302,72.6304,482801.49261475,0
+IIPR.US,D,20200331,000000,72.9742,73.2379,66.6747,68.8311,1152041.9567871,0
+IIPR.US,D,20200401,000000,64.3616,65.2405,61.644,62.5962,557978.06304932,0
+IIPR.US,D,20200402,000000,62.4601,65.9774,61.1891,62.4784,345898.9956665,0
+IIPR.US,D,20200403,000000,62.5499,63.4461,59.6044,60.3644,441225.64544678,0
+IIPR.US,D,20200406,000000,64.1811,65.7214,61.9695,64.2901,564828.67584229,0
+IIPR.US,D,20200407,000000,67.989,68.8949,62.8232,63.5736,701797.44232178,0
+IIPR.US,D,20200408,000000,65.7582,66.1647,61.7339,62.6861,898968.97155762,0
+IIPR.US,D,20200409,000000,64.4901,70.2373,58.6299,68.4603,1862531.0623169,0
+IIPR.US,D,20200413,000000,66.5201,66.7528,62.3587,66.1213,609936.48193359,0
+IIPR.US,D,20200414,000000,67.9436,70.2614,67.536,69.3024,480867.25067139,0
+IIPR.US,D,20200415,000000,66.411,68.0972,63.6199,64.5615,410113.13598633,0
+IIPR.US,D,20200416,000000,64.5615,66.4651,62.8927,66.3299,404021.51641846,0
+IIPR.US,D,20200417,000000,68.524,69.2058,65.4056,66.5742,372170.72296143,0
+IIPR.US,D,20200420,000000,64.9798,66.5655,63.6827,65.0242,248973.59344482,0
+IIPR.US,D,20200421,000000,63.9097,66.0304,63.2385,64.635,203384.29779053,0
+IIPR.US,D,20200422,000000,65.9677,66.1937,64.8503,64.9246,163148.33770752,0
+IIPR.US,D,20200423,000000,65.2694,67.1865,65.2694,66.212,233056.48040771,0
+IIPR.US,D,20200424,000000,66.212,67.5805,64.3616,67.2077,244374.0737915,0
+IIPR.US,D,20200427,000000,68.6689,70.6805,68.4603,69.5284,325300.56152344,0
+IIPR.US,D,20200428,000000,72.2132,72.8033,69.3218,69.8017,358868.15002441,0
+IIPR.US,D,20200429,000000,71.9322,73.3837,71.0254,72.7386,333293.28826904,0
+IIPR.US,D,20200430,000000,72.4305,72.6488,69.8838,71.1248,297933.31604004,0
+IIPR.US,D,20200501,000000,69.3672,69.4666,65.9039,68.1068,407763.67401123,0
+IIPR.US,D,20200504,000000,66.748,69.5748,66.3124,69.2503,201986.42486572,0
+IIPR.US,D,20200505,000000,71.1074,72.0693,69.258,69.8654,255084.88677979,0
+IIPR.US,D,20200506,000000,70.9983,71.823,69.9021,70.808,316462.89825439,0
+IIPR.US,D,20200507,000000,68.4419,69.6028,65.3863,68.9316,784070.02990723,0
+IIPR.US,D,20200508,000000,68.9953,69.8017,66.946,68.4517,471347.21832275,0
+IIPR.US,D,20200511,000000,66.9643,68.4517,66.0749,66.6109,277794.62677002,0
+IIPR.US,D,20200512,000000,67.0474,69.2696,65.6036,67.3806,355266.81518555,0
+IIPR.US,D,20200513,000000,67.0812,67.5834,63.5282,64.1627,402056.21063232,0
+IIPR.US,D,20200514,000000,63.4567,65.1699,60.6097,65.1603,329757.1875,0
+IIPR.US,D,20200515,000000,65.2878,67.3004,64.663,67.0996,235620.28289795,0
+IIPR.US,D,20200518,000000,69.0127,71.2881,68.47,69.1045,309145.2923584,0
+IIPR.US,D,20200519,000000,69.203,72.1591,68.4603,70.5077,324887.41241455,0
+IIPR.US,D,20200520,000000,71.9862,72.9212,70.247,71.8047,251289.9206543,0
+IIPR.US,D,20200521,000000,71.9862,73.8801,71.9322,72.9742,289825.65307617,0
+IIPR.US,D,20200522,000000,73.4282,75.2312,72.8351,75.1336,247460.78430176,0
+IIPR.US,D,20200526,000000,77.1811,79.5268,76.1931,77.0545,407452.00012207,0
+IIPR.US,D,20200527,000000,75.2689,76.6904,73.8801,76.3737,1083838.1835938,0
+IIPR.US,D,20200528,000000,76.6374,78.1169,76.1477,77.7614,439170.2545166,0
+IIPR.US,D,20200529,000000,77.5075,77.7518,72.9742,74.082,609384.58099365,0
+IIPR.US,D,20200601,000000,74.6875,79.466,74.5784,79.1647,528793.58276367,0
+IIPR.US,D,20200602,000000,80.1179,80.679,78.5041,79.6109,258459.45556641,0
+IIPR.US,D,20200603,000000,80.6346,82.2175,80.5573,81.7877,331276.20941162,0
+IIPR.US,D,20200604,000000,81.8582,83.3349,79.8504,81.7964,364911.10290527,0
+IIPR.US,D,20200605,000000,82.7283,86.7265,82.0485,84.7333,407515.16326904,0
+IIPR.US,D,20200608,000000,86.572,89.3921,86.065,86.8985,632047.72521973,0
+IIPR.US,D,20200609,000000,85.8564,86.1104,82.7197,84.1779,315871.64978027,0
+IIPR.US,D,20200610,000000,84.3953,85.1948,79.3608,83.7791,450310.78399658,0
+IIPR.US,D,20200611,000000,79.3385,80.6172,77.9614,79.0952,426449.61090088,0
+IIPR.US,D,20200612,000000,81.8128,82.794,79.8369,81.6679,380130.31494141,0
+IIPR.US,D,20200615,000000,80.3333,86.8985,79.7731,86.8791,811001.34613037,0
+IIPR.US,D,20200616,000000,89.3283,90.2071,86.8791,89.4838,455709.67987061,0
+IIPR.US,D,20200617,000000,89.6721,90.9594,88.3335,89.0647,425567.39776611,0
+IIPR.US,D,20200618,000000,87.7783,90.3076,87.2789,89.7281,363756.56341553,0
+IIPR.US,D,20200619,000000,89.6634,91.988,86.572,86.7082,1169901.595459,0
+IIPR.US,D,20200622,000000,87.0057,87.7233,85.6652,86.9264,283011.28143311,0
+IIPR.US,D,20200623,000000,87.6701,88.2408,86.5189,87.2085,292292.12219238,0
+IIPR.US,D,20200624,000000,86.3277,86.8347,81.4236,83.3628,393940.26397705,0
+IIPR.US,D,20200625,000000,82.9466,84.1528,82.2126,84.1528,343018.34197998,0
+IIPR.US,D,20200626,000000,83.7443,84.0427,80.4347,80.9166,577365.00732422,0
+IIPR.US,D,20200629,000000,81.5579,83.5676,79.2739,82.9524,350327.66418457,0
+IIPR.US,D,20200630,000000,78.6683,81.2739,78.3467,80.7504,2137590,0
+IIPR.US,D,20200701,000000,81.7887,87.2277,81.3831,86.0167,2163599.7555542,0
+IIPR.US,D,20200702,000000,87.5581,89.3369,84.5294,85.1282,1153566.1560059,0
+IIPR.US,D,20200706,000000,88.208,89.31,87.1544,88.4659,482764.21600342,0
+IIPR.US,D,20200707,000000,88.0718,88.0718,83.8062,84.1711,367987.45880127,0
+IIPR.US,D,20200708,000000,84.3112,85.5483,83.415,84.3556,174975.37811279,0
+IIPR.US,D,20200709,000000,84.4754,84.6318,81.7036,82.3381,312555.0668335,0
+IIPR.US,D,20200710,000000,82.3835,83.6767,81.9345,83.2837,225726.44897461,0
+IIPR.US,D,20200713,000000,83.3648,85.276,81.8505,81.9606,282939.83459473,0
+IIPR.US,D,20200714,000000,82.54,84.034,81.7327,83.9443,260291.18682861,0
+IIPR.US,D,20200715,000000,86.3006,86.7874,84.6666,85.7231,256529.35546875,0
+IIPR.US,D,20200716,000000,84.8887,85.9066,84.1711,85.0172,217202.53051758,0
+IIPR.US,D,20200717,000000,85.2731,86.347,84.401,86.1906,206131.37695312,0
+IIPR.US,D,20200720,000000,86.6946,88.0718,86.5585,86.8425,294470.73303223,0
+IIPR.US,D,20200721,000000,87.1544,88.5683,86.5952,87.0723,247738.28796387,0
+IIPR.US,D,20200722,000000,86.4754,88.4398,86.2456,88.265,178498.0178833,0
+IIPR.US,D,20200723,000000,88.0718,91.4134,87.1544,89.4481,485835.39459229,0
+IIPR.US,D,20200724,000000,88.2273,88.4832,84.4107,85.3726,394025.17181396,0
+IIPR.US,D,20200727,000000,85.3204,87.8053,83.9896,87.7319,234303.17596436,0
+IIPR.US,D,20200728,000000,88.0718,92.1406,87.7609,90.8319,556752.07672119,0
+IIPR.US,D,20200729,000000,91.2829,95.7225,91.1265,95.4647,805076.43585205,0
+IIPR.US,D,20200730,000000,94.7665,98.149,94.4333,96.6236,450970.3729248,0
+IIPR.US,D,20200731,000000,96.7685,97.2223,93.3719,95.6173,286585.6942749,0
+IIPR.US,D,20200803,000000,96.0924,96.3242,94.0672,95.1653,355362.07763672,0
+IIPR.US,D,20200804,000000,95.4453,98.1304,94.8138,97.2223,297884.64935303,0
+IIPR.US,D,20200805,000000,98.2559,98.6032,96.8747,98.1981,387434.45983887,0
+IIPR.US,D,20200806,000000,99.6752,103.306,99.125,101.993,621180.55755615,0
+IIPR.US,D,20200807,000000,102.292,107.633,102.283,105.161,449020.59906006,0
+IIPR.US,D,20200810,000000,106.319,108.328,106.126,107.286,326349.48394775,0
+IIPR.US,D,20200811,000000,108.31,108.609,102.467,104.524,346333.88946533,0
+IIPR.US,D,20200812,000000,105.026,108.435,104.35,107.778,280320.1171875,0
+IIPR.US,D,20200813,000000,107.662,110.743,107.498,109.053,342099.88769531,0
+IIPR.US,D,20200814,000000,109.053,110.994,108.493,110.009,280636.96838379,0
+IIPR.US,D,20200817,000000,110.009,111.235,109.352,111.235,264515.8694458,0
+IIPR.US,D,20200818,000000,111.496,111.901,109.053,109.217,370895.03448486,0
+IIPR.US,D,20200819,000000,109.352,111.004,108.444,109.681,279678.13110352,0
+IIPR.US,D,20200820,000000,108.386,112.684,108.261,111.564,209057.59094238,0
+IIPR.US,D,20200821,000000,111.564,112.8,109.352,110.869,232468.33831787,0
+IIPR.US,D,20200824,000000,110.55,111.757,109.352,111.09,238325.94360352,0
+IIPR.US,D,20200825,000000,111.708,113.215,110.878,113.109,218479.25445557,0
+IIPR.US,D,20200826,000000,113.071,114.249,111.95,113.234,190574.60449219,0
+IIPR.US,D,20200827,000000,113.601,114.992,113.476,114.326,158644.08050537,0
+IIPR.US,D,20200828,000000,114.789,115.697,113.543,114.876,166353.09082031,0
+IIPR.US,D,20200831,000000,114.673,114.741,112.162,112.925,361406.065979,0
+IIPR.US,D,20200901,000000,113.234,116.18,112.529,114.741,465911.0458374,0
+IIPR.US,D,20200902,000000,114.906,116.431,113.109,115.524,275407.88818359,0
+IIPR.US,D,20200903,000000,115.157,116.421,111.08,113.013,416994.81262207,0
+IIPR.US,D,20200904,000000,112.52,113.476,99.5301,108.001,966765.80841064,0
+IIPR.US,D,20200908,000000,108.001,111.535,105.769,108.637,594090.81573486,0
+IIPR.US,D,20200909,000000,110.54,114.191,110.424,113.244,1079243.8412476,0
+IIPR.US,D,20200910,000000,113.206,115.185,112.317,113.089,366243.74176025,0
+IIPR.US,D,20200911,000000,113.534,114.171,109.179,111.574,207028.08654785,0
+IIPR.US,D,20200914,000000,113.071,113.302,109.545,110.366,402497.31719971,0
+IIPR.US,D,20200915,000000,111.139,115.552,111.004,115.466,699990.56213379,0
+IIPR.US,D,20200916,000000,116.644,119.492,116.142,117.493,913536.87835693,0
+IIPR.US,D,20200917,000000,116.102,117.851,113.794,115.755,537321.64306641,0
+IIPR.US,D,20200918,000000,117.136,117.503,112.24,114.47,1230500.9399414,0
+IIPR.US,D,20200921,000000,112.192,113.331,109.382,113.08,643059.85748291,0
+IIPR.US,D,20200922,000000,113.119,114.596,112.559,114.306,478984.78179932,0
+IIPR.US,D,20200923,000000,113.727,113.978,108.049,108.377,435239.64294434,0
+IIPR.US,D,20200924,000000,108.87,111.052,105.895,109.458,576549.0637207,0
+IIPR.US,D,20200925,000000,110.289,113.814,109.854,113.177,600057.14447021,0
+IIPR.US,D,20200928,000000,114.867,118.72,114.751,117.696,454800.54473877,0
+IIPR.US,D,20200929,000000,117.629,118.71,115.031,115.514,544070.78063965,0
+IIPR.US,D,20200930,000000,116.335,117.483,113.089,114.906,426542.8024292,0
+IIPR.US,D,20201001,000000,115.726,116.18,113.505,115.842,288787.08526611,0
+IIPR.US,D,20201002,000000,112.8,116.19,112.752,116.016,611997.0501709,0
+IIPR.US,D,20201005,000000,116.885,117.977,116.045,117.223,328860.47790527,0
+IIPR.US,D,20201006,000000,117.571,117.812,114.181,115.205,267557.01965332,0
+IIPR.US,D,20201007,000000,116.614,121.666,115.572,120.313,940268.3505249,0
+IIPR.US,D,20201008,000000,121.56,122.447,118.981,120.149,1057670.0024414,0
+IIPR.US,D,20201009,000000,121.327,122.226,120.603,121.482,298961.52923584,0
+IIPR.US,D,20201012,000000,122.854,124.553,121.26,124.235,314026.45751953,0
+IIPR.US,D,20201013,000000,125.219,126.195,124.601,125.703,363967.79754639,0
+IIPR.US,D,20201014,000000,125.538,126.504,120.458,121.656,386172.23236084,0
+IIPR.US,D,20201015,000000,120.932,123.027,119.888,121.511,211710.44311523,0
+IIPR.US,D,20201016,000000,120.922,122.293,117.88,119.908,348768.25927734,0
+IIPR.US,D,20201019,000000,121.482,122.371,118.565,119.338,278880.82580566,0
+IIPR.US,D,20201020,000000,119.695,120.922,118.353,119.107,251702.03430176,0
+IIPR.US,D,20201021,000000,119.609,119.946,114.432,117.204,454433.99139404,0
+IIPR.US,D,20201022,000000,117.919,119.677,116.151,117.744,261318.36456299,0
+IIPR.US,D,20201023,000000,118.246,118.643,114.123,114.809,491826.57440186,0
+IIPR.US,D,20201026,000000,113.882,113.882,108.444,112.722,636775.64208984,0
+IIPR.US,D,20201027,000000,113.099,115.466,111.708,112.684,271715.43273926,0
+IIPR.US,D,20201028,000000,110.878,113.834,109.478,112.481,379056.54144287,0
+IIPR.US,D,20201029,000000,112.704,113.621,108.83,111.032,242288.65447998,0
+IIPR.US,D,20201030,000000,110.859,110.859,103.934,107.981,657168.01940918,0
+IIPR.US,D,20201102,000000,108.85,114.094,108.521,113.447,403518.28216553,0
+IIPR.US,D,20201103,000000,113.93,114.345,110.646,113.814,307360.15686035,0
+IIPR.US,D,20201104,000000,115.552,126.331,115.166,123.674,643212.0703125,0
+IIPR.US,D,20201105,000000,130.801,144.824,129.884,144.303,1396720.4562378,0
+IIPR.US,D,20201106,000000,145.665,148.649,139.725,141.078,592539.69451904,0
+IIPR.US,D,20201109,000000,149.498,152.754,133.699,134.307,679285.47546387,0
+IIPR.US,D,20201110,000000,134.819,144.448,134.317,142.11,755310.08880615,0
+IIPR.US,D,20201111,000000,143.037,146.225,142.13,143.868,325283.99414062,0
+IIPR.US,D,20201112,000000,143.453,144.216,140.826,143.791,456660.23345947,0
+IIPR.US,D,20201113,000000,144.061,144.94,140.875,141.145,401717.61474609,0
+IIPR.US,D,20201116,000000,143.453,146.833,139.348,142.11,466961.00372314,0
+IIPR.US,D,20201117,000000,142.883,144.013,137.755,138.653,490458.7298584,0
+IIPR.US,D,20201118,000000,139.396,141.899,138.103,138.943,557172.47406006,0
+IIPR.US,D,20201119,000000,139.069,142.246,138.924,142.091,292148.1930542,0
+IIPR.US,D,20201120,000000,142.584,143.25,138.885,140.691,219642.07763672,0
+IIPR.US,D,20201123,000000,141.512,148.272,141.512,142.477,671455.31616211,0
+IIPR.US,D,20201124,000000,145.365,146.978,141.184,143.154,662547.24151611,0
+IIPR.US,D,20201125,000000,143.511,144.921,140.536,144.689,374098.75213623,0
+IIPR.US,D,20201127,000000,145.896,146.273,142.584,145.172,210848.93920898,0
+IIPR.US,D,20201130,000000,145.877,146.205,139.213,142.275,401089.08966064,0
+IIPR.US,D,20201201,000000,143.125,143.453,139.802,142.796,747475.78765869,0
+IIPR.US,D,20201202,000000,142.391,142.565,139.705,141.859,349225.93322754,0
+IIPR.US,D,20201203,000000,142.342,142.497,135.91,136.712,1046087.3309326,0
+IIPR.US,D,20201204,000000,138.537,141.724,137.842,141.57,534184.19494629,0
+IIPR.US,D,20201207,000000,142.168,144.709,141.956,142.999,511647.37701416,0
+IIPR.US,D,20201208,000000,143.501,145.085,141.435,144.438,303857.19085693,0
+IIPR.US,D,20201209,000000,145.384,152.242,144.776,146.186,929204.44519043,0
+IIPR.US,D,20201210,000000,144.428,149.846,143.539,149.228,340277.47558594,0
+IIPR.US,D,20201211,000000,148.137,150.947,146.553,149.121,348835.56427002,0
+IIPR.US,D,20201214,000000,153.69,159.282,152.696,156.114,1048393.3035278,0
+IIPR.US,D,20201215,000000,158.789,163.792,156.114,163.792,680698.88031006,0
+IIPR.US,D,20201216,000000,163.85,170.755,163.811,168.727,968265.15655518,0
+IIPR.US,D,20201217,000000,170.05,175.149,168.688,174.743,665241.512146,0
+IIPR.US,D,20201218,000000,175.912,178.916,173.236,174.56,924149.32250977,0
+IIPR.US,D,20201221,000000,171.75,178.78,170.426,178.684,540932.29705811,0
+IIPR.US,D,20201222,000000,180.084,183.455,178.867,182.991,521107.3526001,0
+IIPR.US,D,20201223,000000,181.465,184.565,172.281,174.763,740076.38031006,0
+IIPR.US,D,20201224,000000,175.091,176.829,173.527,174.454,206831.34887695,0
+IIPR.US,D,20201228,000000,176.684,177.515,169.625,172.232,458539.59594727,0
+IIPR.US,D,20201229,000000,171.798,173.788,162.044,167.828,786978.64105225,0
+IIPR.US,D,20201230,000000,168.649,172.455,168.157,171.238,291545.55450439,0
+IIPR.US,D,20201231,000000,170.871,172.319,168.118,170.716,226620.05218506,0
+IIPR.US,D,20210104,000000,171.528,173.643,162.227,165.472,446407.09442139,0
+IIPR.US,D,20210105,000000,165.945,169.026,164.526,167.819,369948.6227417,0
+IIPR.US,D,20210106,000000,173.623,174.299,165.095,166.863,876906.3949585,0
+IIPR.US,D,20210107,000000,170.542,171.044,159.05,162.488,907260.94665527,0
+IIPR.US,D,20210108,000000,163.077,166.467,160.807,166.341,663637.58239746,0
+IIPR.US,D,20210111,000000,164.95,178.307,163.589,176.568,861968.82843018,0
+IIPR.US,D,20210112,000000,177.361,183.29,168.282,172.87,764808.37646484,0
+IIPR.US,D,20210113,000000,172.87,180.606,171.943,174.434,441247.39013672,0
+IIPR.US,D,20210114,000000,174.84,178.529,174.685,176.907,373370.82275391,0
+IIPR.US,D,20210115,000000,177.128,177.94,169.287,176.472,552804.89776611,0
+IIPR.US,D,20210119,000000,178.858,179.814,168.427,176.414,520832.95532227,0
+IIPR.US,D,20210120,000000,177.128,185.975,176.935,182.353,530622.2076416,0
+IIPR.US,D,20210121,000000,182.199,184.816,175.371,183.329,587297.15332031,0
+IIPR.US,D,20210122,000000,180.799,182.71,176.926,181.204,320039.38201904,0
+IIPR.US,D,20210125,000000,182.247,192.455,178.23,180.789,557577.33947754,0
+IIPR.US,D,20210126,000000,182.392,188.167,182.015,187.463,373407.06390381,0
+IIPR.US,D,20210127,000000,181.716,184.159,174.328,175.255,526676.06414795,0
+IIPR.US,D,20210128,000000,179.679,185.367,178.336,178.81,386203.29620361,0
+IIPR.US,D,20210129,000000,177.312,180.374,172.049,174.434,399563.85498047,0
+IIPR.US,D,20210201,000000,176.144,182.083,174.956,181.387,201011.02020264,0
+IIPR.US,D,20210202,000000,183.396,193.527,181.967,190.418,504481.98394775,0
+IIPR.US,D,20210203,000000,192.997,195.574,188.573,194.677,416444.98260498,0
+IIPR.US,D,20210204,000000,194.86,196.444,190.592,194.252,325159.73876953,0
+IIPR.US,D,20210205,000000,194.454,197.999,192.156,197.158,200092.56591797,0
+IIPR.US,D,20210208,000000,202.393,202.76,194.85,200.606,394694.07989502,0
+IIPR.US,D,20210209,000000,198.762,200.008,195.304,197.612,405472.19787598,0
+IIPR.US,D,20210210,000000,199.302,203.349,193.991,195.884,364071.34368896,0
+IIPR.US,D,20210211,000000,199.36,200.626,190.08,195.507,346447.79022217,0
+IIPR.US,D,20210212,000000,195.584,202.18,192.668,199.872,321740.6451416,0
+IIPR.US,D,20210216,000000,199.978,206.044,199.757,204.884,278220.20141602,0
+IIPR.US,D,20210217,000000,202.75,203.745,196.241,199.892,341847.23510742,0
+IIPR.US,D,20210218,000000,197.564,202.21,194.898,195.044,240063.44787598,0
+IIPR.US,D,20210219,000000,194.85,201.349,193.73,200.027,241178.63983154,0
+IIPR.US,D,20210222,000000,198.027,204.749,196.048,197.236,265755.31677246,0
+IIPR.US,D,20210223,000000,194.406,196.202,177.186,194.368,588175.22460938,0
+IIPR.US,D,20210224,000000,195.855,207.038,194.126,205.241,471888.76464844,0
+IIPR.US,D,20210225,000000,194.667,194.889,163.135,175.854,2935620.1208496,0
+IIPR.US,D,20210226,000000,173.294,184.575,171.537,181.793,826913.28186035,0
+IIPR.US,D,20210301,000000,186.13,190.543,181.793,182.808,583838.7121582,0
+IIPR.US,D,20210302,000000,183.657,184.787,177.486,178.085,332068.33740234,0
+IIPR.US,D,20210303,000000,178.085,179.476,171.528,175.052,394172.20733643,0
+IIPR.US,D,20210304,000000,171.479,174.26,164.284,169.818,706920.90545654,0
+IIPR.US,D,20210305,000000,170.079,170.349,150.01,161.967,987243.09356689,0
+IIPR.US,D,20210308,000000,162.208,170.793,154.057,154.414,685752.9675293,0
+IIPR.US,D,20210309,000000,159.88,165.173,159.88,161.01,670753.27331543,0
+IIPR.US,D,20210310,000000,162.932,167.346,158.77,160.373,755189.97528076,0
+IIPR.US,D,20210311,000000,164.226,170.175,164.129,168.485,464688.16589355,0
+IIPR.US,D,20210312,000000,168.312,175.893,164.99,175.699,373442.26959229,0
+IIPR.US,D,20210315,000000,177.186,183.184,175.323,181.253,463327.56958008,0
+IIPR.US,D,20210316,000000,184.382,186.448,175.747,179.119,428634.43450928,0
+IIPR.US,D,20210317,000000,175.912,182.71,173.903,181.088,378266.484375,0
+IIPR.US,D,20210318,000000,176.598,180.277,165.704,166.631,739301.85516357,0
+IIPR.US,D,20210319,000000,164.719,168.939,161.329,166.148,1279300.1660156,0
+IIPR.US,D,20210322,000000,165.945,167.626,161.735,163.705,344312.66876221,0
+IIPR.US,D,20210323,000000,163.695,168.205,159.89,160.653,331311.4151001,0
+IIPR.US,D,20210324,000000,162.826,167.23,159.408,161.126,382399.01092529,0
+IIPR.US,D,20210325,000000,160.054,166.853,158.712,165.994,348930.82672119,0
+IIPR.US,D,20210326,000000,167.326,169.432,159.822,164.796,381990.00366211,0
+IIPR.US,D,20210329,000000,164.796,167.742,160.865,162.266,253734.64508057,0
+IIPR.US,D,20210330,000000,162.507,166.032,160.17,166.032,216272.68615723,0
+IIPR.US,D,20210331,000000,167.094,172.455,166.805,169.229,367271.95495605,0
+IIPR.US,D,20210401,000000,173.788,175.642,171.885,175.245,216282.00531006,0
+IIPR.US,D,20210405,000000,177.766,178.336,173.99,177.65,240644.34173584,0
+IIPR.US,D,20210406,000000,178.481,183.136,178.394,181.638,324632.68890381,0
+IIPR.US,D,20210407,000000,182.537,183.184,177.071,178.017,224276.80297852,0
+IIPR.US,D,20210408,000000,178.838,183.908,178.838,181.939,311719.44946289,0
+IIPR.US,D,20210409,000000,179.582,181.108,175.352,177.535,247930.88378906,0
+IIPR.US,D,20210412,000000,176.666,179.814,173.913,179.514,146401.82006836,0
+IIPR.US,D,20210413,000000,180.249,181.581,177.003,179.079,202936.97845459,0
+IIPR.US,D,20210414,000000,178.954,179.456,171.218,171.885,219135.73699951,0
+IIPR.US,D,20210415,000000,172.995,176.347,171.933,172.407,232644.36676025,0
+IIPR.US,D,20210416,000000,174.251,175.333,170.504,173.729,209494.55566406,0
+IIPR.US,D,20210419,000000,173.729,175.845,169.316,169.837,196920.9475708,0
+IIPR.US,D,20210420,000000,169.075,171.769,164.438,166.322,256864.8449707,0
+IIPR.US,D,20210421,000000,165.685,170.002,163.454,169.007,176882.69805908,0
+IIPR.US,D,20210422,000000,170.03,171.701,165.559,167.22,210626.31500244,0
+IIPR.US,D,20210423,000000,168.707,171.682,167.21,170.919,137052.63885498,0
+IIPR.US,D,20210426,000000,171.885,174.715,170.263,170.745,203381.19140625,0
+IIPR.US,D,20210427,000000,171.692,172.985,169.645,172.262,119180.574646,0
+IIPR.US,D,20210428,000000,171.943,175.062,170.03,173.603,137751.57531738,0
+IIPR.US,D,20210429,000000,174.936,174.936,169.645,171.895,128878.70635986,0
+IIPR.US,D,20210430,000000,170.581,174.724,170.581,172.02,190444.13635254,0
+IIPR.US,D,20210503,000000,172.049,172.473,167.288,167.848,273894.0435791,0
+IIPR.US,D,20210504,000000,166.235,167.017,162.391,164.284,242552.69714355,0
+IIPR.US,D,20210505,000000,164.284,164.284,161.088,162.575,96401.458740234,0
+IIPR.US,D,20210506,000000,163.589,170.011,160.634,169.364,246340.41503906,0
+IIPR.US,D,20210507,000000,172.01,174.599,170.958,173.527,196090.50750732,0
+IIPR.US,D,20210510,000000,172.252,173.788,164.39,164.632,246608.59954834,0
+IIPR.US,D,20210511,000000,160.488,163.86,157.572,159.784,452052.43011475,0
+IIPR.US,D,20210512,000000,159.619,162.227,155.516,156.375,221624.98626709,0
+IIPR.US,D,20210513,000000,156.394,159.726,152.937,156.771,243372.78259277,0
+IIPR.US,D,20210514,000000,159.687,165.395,159.687,164.777,177561.96075439,0
+IIPR.US,D,20210517,000000,164.709,164.709,159.224,162.276,200876.41021729,0
+IIPR.US,D,20210518,000000,162.276,163.415,159.591,159.649,195543.78387451,0
+IIPR.US,D,20210519,000000,157.814,159.398,153.7,158.992,274112.52593994,0
+IIPR.US,D,20210520,000000,159.165,164.178,158.992,164.169,218671.85028076,0
+IIPR.US,D,20210521,000000,165.289,165.472,161.889,162.517,106727.08007812,0
+IIPR.US,D,20210524,000000,164.372,168.147,164.149,166.64,134333.51715088,0
+IIPR.US,D,20210525,000000,167.954,169.962,166.708,168.138,219197.86468506,0
+IIPR.US,D,20210526,000000,169.19,173.334,169.123,171.923,195190.69152832,0
+IIPR.US,D,20210527,000000,171.913,171.913,167.471,170.504,265547.18902588,0
+IIPR.US,D,20210528,000000,170.687,171.895,169.075,169.296,103434.31274414,0
+IIPR.US,D,20210601,000000,170.378,173.739,169.026,172.783,189340.33447266,0
+IIPR.US,D,20210602,000000,171.885,173.913,170.668,173.652,151851.45355225,0
+IIPR.US,D,20210603,000000,173.121,173.15,168.147,169.296,249124.77081299,0
+IIPR.US,D,20210604,000000,170.117,171.343,169.412,170.281,100089.77233887,0
+IIPR.US,D,20210607,000000,170.649,178.278,170.291,177.389,196195.08911133,0
+IIPR.US,D,20210608,000000,177.766,180.364,174.29,177.429,167105.87127686,0
+IIPR.US,D,20210609,000000,179.215,179.408,175.275,177.525,158730.02380371,0
+IIPR.US,D,20210610,000000,177.525,180.586,176.038,179.659,143793.49273682,0
+IIPR.US,D,20210611,000000,179.051,180.239,177.544,180.103,104488.41247559,0
+IIPR.US,D,20210614,000000,179.785,181.832,179.051,180.113,172310.10040283,0
+IIPR.US,D,20210615,000000,179.408,180.866,177.515,177.766,134852.2833252,0
+IIPR.US,D,20210616,000000,177.834,180.209,176.279,178.249,167759.24743652,0
+IIPR.US,D,20210617,000000,176.771,180.789,176.771,178.258,178000.99639893,0
+IIPR.US,D,20210618,000000,176.511,178.201,172.648,173.188,384816.81335449,0
+IIPR.US,D,20210621,000000,174.125,178.481,171.537,177.178,169030.79406738,0
+IIPR.US,D,20210622,000000,177.168,179.958,176.684,177.718,147887.70721436,0
+IIPR.US,D,20210623,000000,178.104,180.219,178.104,178.461,117572.50305176,0
+IIPR.US,D,20210624,000000,180.016,181.957,178.684,181.291,172442.63946533,0
+IIPR.US,D,20210625,000000,181.63,183.455,180.818,183.396,364186.27990723,0
+IIPR.US,D,20210628,000000,184.517,184.517,182.325,183.832,146064.25964355,0
+IIPR.US,D,20210629,000000,183.358,184.024,182.141,183.541,95026.365966797,0
+IIPR.US,D,20210630,000000,183.898,184.903,178.674,180.721,227346.94610596,0
+IIPR.US,D,20210701,000000,181.658,183.377,180.209,183.165,127634.08172607,0
+IIPR.US,D,20210702,000000,185.444,189.22,184.903,188.418,242940.99517822,0
+IIPR.US,D,20210706,000000,188.418,191.953,186.535,191.277,267629.50195312,0
+IIPR.US,D,20210707,000000,191.857,191.943,187.839,189.22,301044.87762451,0
+IIPR.US,D,20210708,000000,184.498,189.364,181.542,186.409,209202.55554199,0
+IIPR.US,D,20210709,000000,188.051,193.122,186.709,192.987,177852.92541504,0
+IIPR.US,D,20210712,000000,193.952,198.318,192.369,196.608,210584.89654541,0
+IIPR.US,D,20210713,000000,197.351,198.627,195.449,196.975,252811.01348877,0
+IIPR.US,D,20210714,000000,197.883,199.225,190.504,191.383,232576.02630615,0
+IIPR.US,D,20210715,000000,190.929,195.932,189.722,192.938,217308.14758301,0
+IIPR.US,D,20210716,000000,194.841,198.25,193.296,197.776,272767.46154785,0
+IIPR.US,D,20210719,000000,193.74,194.087,188.322,191.586,230992.80578613,0
+IIPR.US,D,20210720,000000,192.861,200.452,192.069,196.791,281432.20275879,0
+IIPR.US,D,20210721,000000,197.023,202.837,195.855,202.19,271529.04968262,0
+IIPR.US,D,20210722,000000,201.524,202.112,198.511,199.717,127468.40789795,0
+IIPR.US,D,20210723,000000,199.023,201.562,198.472,200.906,136881.78771973,0
+IIPR.US,D,20210726,000000,201.524,204.469,199.09,201.147,163223.9263916,0
+IIPR.US,D,20210727,000000,201.514,203.156,197.815,199.496,160254.22302246,0
+IIPR.US,D,20210728,000000,199.051,204.286,199.051,202.316,172690.11474609,0
+IIPR.US,D,20210729,000000,202.142,204.354,201.07,202.837,88149.866638184,0
+IIPR.US,D,20210730,000000,203.417,205.831,202.103,203.407,159507.65533447,0
+IIPR.US,D,20210802,000000,206.044,206.256,202.18,202.547,111653.80554199,0
+IIPR.US,D,20210803,000000,203.417,204.981,199.631,202.036,137910.00091553,0
+IIPR.US,D,20210804,000000,203.011,205.667,201.118,202.364,127082.18078613,0
+IIPR.US,D,20210805,000000,206.632,217.043,205.02,205.251,324114.95819092,0
+IIPR.US,D,20210806,000000,207.84,218.212,207.26,216.136,304297.26196289,0
+IIPR.US,D,20210809,000000,216.666,218.057,211.345,215.585,181713.12561035,0
+IIPR.US,D,20210810,000000,217.102,219.496,215.373,215.701,151563.59527588,0
+IIPR.US,D,20210811,000000,217.072,219.071,214.117,217.198,117988.75854492,0
+IIPR.US,D,20210812,000000,218.656,221.698,216.783,219.767,151451.76544189,0
+IIPR.US,D,20210813,000000,220.452,224.151,219.922,220.723,137697.73132324,0
+IIPR.US,D,20210816,000000,220.819,222.104,215.865,217.401,149275.2255249,0
+IIPR.US,D,20210817,000000,215.711,216.454,209.655,216.136,169168.51043701,0
+IIPR.US,D,20210818,000000,216.666,221.003,214.745,219.023,177725.56365967,0
+IIPR.US,D,20210819,000000,214.774,218.067,212.929,216.734,123844.29290771,0
+IIPR.US,D,20210820,000000,216.512,222.268,215.46,221.283,142719.71923828,0
+IIPR.US,D,20210823,000000,222.326,225.474,222.326,224.374,173399.40582275,0
+IIPR.US,D,20210824,000000,225.996,229.705,224.45,226.952,161887.14569092,0
+IIPR.US,D,20210825,000000,225.928,228.439,224.567,224.876,114757.08343506,0
+IIPR.US,D,20210826,000000,224.876,227.367,223.495,224.055,92954.407653809,0
+IIPR.US,D,20210827,000000,226.179,231.046,225.175,227.551,191161.71112061,0
+IIPR.US,D,20210830,000000,228.816,231.839,228.256,230.989,143902.21618652,0
+IIPR.US,D,20210831,000000,231.076,235.287,231.076,232.66,207321.12213135,0
+IIPR.US,D,20210901,000000,234.62,237.933,233.085,234.234,168185.85754395,0
+IIPR.US,D,20210902,000000,234.378,235.992,229.627,235.779,157244.13665771,0
+IIPR.US,D,20210903,000000,236.938,238.792,233.413,238.503,156053.35601807,0
+IIPR.US,D,20210907,000000,238.464,239.942,235.287,236.445,109648.11676025,0
+IIPR.US,D,20210908,000000,235.576,237.286,232.158,235.064,151174.26177979,0
+IIPR.US,D,20210909,000000,232.476,236.426,230.506,230.661,126211.35772705,0
+IIPR.US,D,20210910,000000,230.68,230.68,221.07,222.326,359313.3984375,0
+IIPR.US,D,20210913,000000,222.22,222.336,213.296,215.99,362621.69769287,0
+IIPR.US,D,20210914,000000,216.917,220.452,213.431,216.126,162364.4934082,0
+IIPR.US,D,20210915,000000,217.613,226.353,216.734,225.59,290939.80957031,0
+IIPR.US,D,20210916,000000,224.422,225.426,220.51,222.79,156138.26385498,0
+IIPR.US,D,20210917,000000,225.088,225.137,217.864,220.201,450519.94720459,0
+IIPR.US,D,20210920,000000,216.281,222.433,215.054,221.167,197160.13916016,0
+IIPR.US,D,20210921,000000,223.852,224.441,219.641,220.578,130421.54388428,0
+IIPR.US,D,20210922,000000,221.003,228.864,219.583,226.759,512079.16442871,0
+IIPR.US,D,20210923,000000,229.908,234.33,227.899,232.457,211032.21588135,0
+IIPR.US,D,20210924,000000,230.805,232.987,227.087,231.684,173246.15753174,0
+IIPR.US,D,20210927,000000,234.649,234.775,228.024,228.517,159111.0736084,0
+IIPR.US,D,20210928,000000,227.078,227.078,218.734,221.303,236314.04205322,0
+IIPR.US,D,20210929,000000,223.262,225.841,218.675,220.153,140036.83868408,0
+IIPR.US,D,20210930,000000,221.09,225.474,219.525,220.134,142724.89654541,0
+IIPR.US,D,20211001,000000,220.5,224.065,216.734,222.993,212759.36553955,0
+IIPR.US,D,20211004,000000,221.186,221.186,216.348,217.565,191720.86029053,0
+IIPR.US,D,20211005,000000,215.672,219.689,215.141,217.864,124840.40679932,0
+IIPR.US,D,20211006,000000,217.072,220.492,210.476,219.815,184408.43170166,0
+IIPR.US,D,20211007,000000,221.206,227.966,221.206,225.552,158381.07330322,0
+IIPR.US,D,20211008,000000,225.203,226.943,221.409,221.418,100612.68035889,0
+IIPR.US,D,20211011,000000,220.191,223.302,219.023,220.037,94664.989929199,0
+IIPR.US,D,20211012,000000,222.365,226.102,221.881,223.079,89461.796264648,0
+IIPR.US,D,20211013,000000,226.498,228.97,224.325,228.169,103320.4119873,0
+IIPR.US,D,20211014,000000,230.535,232.872,230.159,231.24,116377.58056641,0
+IIPR.US,D,20211015,000000,234.726,235.181,226.594,227.628,189545.35583496,0
+IIPR.US,D,20211018,000000,226.634,231.839,226.634,229.318,185482.2052002,0
+IIPR.US,D,20211019,000000,229.782,235.663,229.782,234.543,107109.16534424,0
+IIPR.US,D,20211020,000000,236.165,242.355,231.867,240.608,336174.97741699,0
+IIPR.US,D,20211021,000000,241.873,247.686,240.608,244.422,186316.78710938,0
+IIPR.US,D,20211022,000000,245.359,249.85,244.625,247.3,162202.96142578,0
+IIPR.US,D,20211025,000000,250.207,252.989,248.053,252.467,180651.77764893,0
+IIPR.US,D,20211026,000000,254.621,255.616,250.072,252.13,163900.08270264,0
+IIPR.US,D,20211027,000000,253.017,253.868,241.197,242.491,169880.90789795,0
+IIPR.US,D,20211028,000000,243.447,249.251,241.496,249,144277.05322266,0
+IIPR.US,D,20211029,000000,248.141,253.519,247.957,250.526,150146.04858398,0
+IIPR.US,D,20211101,000000,251,256.331,247.068,255.625,151900.12023926,0
+IIPR.US,D,20211102,000000,256.002,256.002,251.366,253.636,101195.6451416,0
+IIPR.US,D,20211103,000000,255.201,255.201,245.842,247.648,208244.75372314,0
+IIPR.US,D,20211104,000000,252.313,260.908,250.255,254.892,278030.7119751,0
+IIPR.US,D,20211105,000000,257.914,262.791,256.128,261.313,207256.92352295,0
+IIPR.US,D,20211108,000000,262.221,269.348,261.506,268.509,273720.08605957,0
+IIPR.US,D,20211109,000000,267.437,270.777,265.438,267.379,153331.12792969,0
+IIPR.US,D,20211110,000000,266.625,270.72,257.634,258.687,221826.90124512,0
+IIPR.US,D,20211111,000000,259.72,265.901,259.72,264.143,141206.91009521,0
+IIPR.US,D,20211112,000000,265.727,269.474,264.346,266.171,184385.65155029,0
+IIPR.US,D,20211115,000000,266.885,272.758,266.885,272.535,184063.62304688,0
+IIPR.US,D,20211116,000000,273.318,274.254,268.373,270.217,182984.67224121,0
+IIPR.US,D,20211117,000000,270.343,272.738,263.824,266.877,505060.80688477,0
+IIPR.US,D,20211118,000000,267.949,269.388,261.555,263.786,192679.6975708,0
+IIPR.US,D,20211119,000000,262.801,266.625,261.092,262.134,122510.61859131,0
+IIPR.US,D,20211122,000000,262.134,266.142,253.172,255.828,211231.0244751,0
+IIPR.US,D,20211123,000000,254.843,256.022,243.312,248.991,297635.10314941,0
+IIPR.US,D,20211124,000000,246.634,257.923,242.25,256.224,146981.6784668,0
+IIPR.US,D,20211126,000000,249.483,253.732,245.678,253.732,136809.30541992,0
+IIPR.US,D,20211129,000000,256.63,257.895,251.221,252.863,165780.48065186,0
+IIPR.US,D,20211130,000000,251.125,253.983,244.557,244.557,177851.88995361,0
+IIPR.US,D,20211201,000000,250.014,254.244,238.145,238.328,181918.14697266,0
+IIPR.US,D,20211202,000000,239.005,246.373,235.875,243.64,236920.82244873,0
+IIPR.US,D,20211203,000000,245.668,247.58,237.749,240.444,235992.0135498,0
+IIPR.US,D,20211206,000000,239.767,247.146,237.469,244.412,211722.86865234,0
+IIPR.US,D,20211207,000000,248.826,256.967,247.658,253.066,149436.75750732,0
+IIPR.US,D,20211208,000000,255.123,255.664,250.787,251.578,168215.88592529,0
+IIPR.US,D,20211209,000000,249.502,251.347,244.161,244.374,119801.85150146,0
+IIPR.US,D,20211210,000000,244.374,247.214,239.284,243.071,253457.14141846,0
+IIPR.US,D,20211213,000000,241.805,242.694,231.877,234.214,336597.44567871,0
+IIPR.US,D,20211214,000000,230.912,232.399,222.587,225.494,321077.9498291,0
+IIPR.US,D,20211215,000000,226.73,234.34,221.052,233.432,282244.0045166,0
+IIPR.US,D,20211216,000000,238.058,238.058,224.392,227.251,184319.38201904,0
+IIPR.US,D,20211217,000000,225.677,231.395,221.891,229.743,422046.82891846,0
+IIPR.US,D,20211220,000000,227.048,228.043,221.602,226.392,171440.31280518,0
+IIPR.US,D,20211221,000000,228.256,233.085,227.58,232.65,123320.34942627,0
+IIPR.US,D,20211222,000000,232.987,240.695,231.829,240.135,599098.30718994,0
+IIPR.US,D,20211223,000000,239.575,241.873,237.546,238.918,108513.2510376,0
+IIPR.US,D,20211227,000000,242.722,246.528,240.193,243.978,273134.01489258,0
+IIPR.US,D,20211228,000000,247.58,252.341,247.146,248.961,191065.41320801,0
+IIPR.US,D,20211229,000000,250.478,251.086,245.919,249.734,151914.61669922,0
+IIPR.US,D,20211230,000000,249,254.727,249,250.062,125485.49926758,0
+IIPR.US,D,20211231,000000,251.482,254.273,249.406,251.791,487205.31005859,0
+IIPR.US,D,20220103,000000,253.075,254.061,235.47,238.377,332687.54333496,0
+IIPR.US,D,20220104,000000,237.749,238.83,228.652,229.019,312402.85400391,0
+IIPR.US,D,20220105,000000,227.937,227.937,214.474,215.237,453382.99804688,0
+IIPR.US,D,20220106,000000,215.498,221.206,207.83,217.72,276757.09442139,0
+IIPR.US,D,20220107,000000,217.062,220.269,211.578,213.171,319646.94213867,0
+IIPR.US,D,20220110,000000,207.164,209.298,201.726,203.9,390811.09954834,0
+IIPR.US,D,20220111,000000,201.668,209.24,197.66,206.71,261900.29388428,0
+IIPR.US,D,20220112,000000,208.786,214.204,206.42,206.507,187099.59594727,0
+IIPR.US,D,20220113,000000,207.501,210.699,201.186,201.813,137581.75964355,0
+IIPR.US,D,20220114,000000,199.322,202.779,196.724,201.002,213147.66357422,0
+IIPR.US,D,20220118,000000,197.902,200.954,193.808,197.168,231953.71398926,0
+IIPR.US,D,20220119,000000,197.168,199.206,190.398,190.939,267864.55169678,0
+IIPR.US,D,20220120,000000,193.208,197.226,186.351,186.458,145652.14599609,0
+IIPR.US,D,20220121,000000,181.967,186.333,179.601,180.142,357819.2276001,0
+IIPR.US,D,20220124,000000,172.377,187.674,171.141,186.4,448225.36468506,0
+IIPR.US,D,20220125,000000,183.522,186.275,178.085,182.208,223428.7600708,0
+IIPR.US,D,20220126,000000,186.738,188.573,174.135,175.671,271884.21295166,0
+IIPR.US,D,20220127,000000,176.791,181.223,170.484,172.03,224898.07983398,0
+IIPR.US,D,20220128,000000,172.001,179.051,170.474,179.051,246723.5357666,0
+IIPR.US,D,20220131,000000,179.958,189.809,179.958,189.809,220630.94329834,0
+IIPR.US,D,20220201,000000,191.451,192.794,184.855,189.828,239414.21356201,0
+IIPR.US,D,20220202,000000,194.705,196.086,187.684,189.22,202828.25500488,0
+IIPR.US,D,20220203,000000,185.791,187.481,183.928,184.275,118934.13482666,0
+IIPR.US,D,20220204,000000,182.73,187.617,181.02,184.546,191856.5057373,0
+IIPR.US,D,20220207,000000,183.88,184.806,175.294,178.346,313943.62060547,0
+IIPR.US,D,20220208,000000,178.017,180.045,177.178,178.452,211343.88977051,0
+IIPR.US,D,20220209,000000,181.967,187.317,181.967,187.144,192599.96704102,0
+IIPR.US,D,20220210,000000,183.174,190.292,181.339,183.329,242821.91711426,0
+IIPR.US,D,20220211,000000,185.145,187.694,178.925,180.885,221386.83013916,0
+IIPR.US,D,20220214,000000,179.697,184.362,179.041,181.03,163486.93359375,0
+IIPR.US,D,20220215,000000,182.913,186.13,182.006,185.279,101276.41113281,0
+IIPR.US,D,20220216,000000,185.279,186.845,182.247,185.213,106797.49145508,0
+IIPR.US,D,20220217,000000,183.88,184.121,178.326,178.896,126630.71960449,0
+IIPR.US,D,20220218,000000,177.68,180.403,175.062,175.352,142128.47076416,0
+IIPR.US,D,20220222,000000,172.483,177.196,170.484,173.314,177978.21624756,0
+IIPR.US,D,20220223,000000,174.299,176.955,169.954,170.03,225485.1864624,0
+IIPR.US,D,20220224,000000,162.178,176.955,161.851,175.438,294629.15863037,0
+IIPR.US,D,20220225,000000,173.227,182.981,172.407,182.451,218752.61627197,0
+IIPR.US,D,20220228,000000,180.412,183.928,174.782,180.49,258744.2074585,0
+IIPR.US,D,20220301,000000,180.615,182.923,175.361,177.178,184044.98474121,0
+IIPR.US,D,20220302,000000,178.577,184.091,177.64,182.218,149449.18304443,0
+IIPR.US,D,20220303,000000,185.028,185.028,177.293,179.553,191217.6260376,0
+IIPR.US,D,20220304,000000,177.698,179.137,172.107,174.763,168942.77984619,0
+IIPR.US,D,20220307,000000,175.632,180.963,173.391,173.623,293140.1651001,0
+IIPR.US,D,20220308,000000,173.343,179.061,172.039,174.956,181231.63604736,0
+IIPR.US,D,20220309,000000,178.761,182.923,178.268,179.321,158790.08056641,0
+IIPR.US,D,20220310,000000,175.41,182.035,175.41,181.291,103419.81628418,0
+IIPR.US,D,20220311,000000,183.019,184.334,177.447,179.002,149809.52362061,0
+IIPR.US,D,20220314,000000,179.021,183.097,173.623,175.747,241937.63305664,0
+IIPR.US,D,20220315,000000,177.178,180.49,173.652,177.66,164039.86999512,0
+IIPR.US,D,20220316,000000,179.089,186.062,178.123,185,258129.14337158,0
+IIPR.US,D,20220317,000000,183.677,191.885,183.677,191.152,256240.46173096,0
+IIPR.US,D,20220318,000000,192.716,196.54,191.538,195.903,725555.0692749,0
+IIPR.US,D,20220321,000000,195.237,197.052,188.235,189.471,182499.04083252,0
+IIPR.US,D,20220322,000000,190.572,195.623,190.572,194.928,191421.61193848,0
+IIPR.US,D,20220323,000000,194.454,194.599,185.743,188.003,155697.1572876,0
+IIPR.US,D,20220324,000000,189.336,191.847,186.738,191.664,149394.30358887,0
+IIPR.US,D,20220325,000000,193.122,193.508,187.598,189.616,187743.6529541,0
+IIPR.US,D,20220328,000000,190.418,195.633,190.089,194.464,145212.07489014,0
+IIPR.US,D,20220329,000000,197.206,202.238,196.347,201.215,252220.80047607,0
+IIPR.US,D,20220330,000000,200.365,201.359,195.99,197.951,183818.21868896,0
+IIPR.US,D,20220331,000000,196.937,202.567,196.734,198.366,247734.14611816,0
+IIPR.US,D,20220401,000000,187.356,193.354,186.042,193.238,1470615.1254272,0
+IIPR.US,D,20220404,000000,193.238,201.456,191.731,198.211,1011532.9476929,0
+IIPR.US,D,20220405,000000,197.979,200.355,192.518,194.28,506213.27545166,0
+IIPR.US,D,20220406,000000,191.953,191.977,185.907,187.82,682834.00177002,0
+IIPR.US,D,20220407,000000,186.255,188.862,182.044,186.004,315059.84802246,0
+IIPR.US,D,20220408,000000,186.014,188.515,182.421,182.547,235655.48858643,0
+IIPR.US,D,20220411,000000,179.872,181.204,177.457,178.964,268634.93499756,0
+IIPR.US,D,20220412,000000,179.92,183.204,178.814,180.354,267307.47344971,0
+IIPR.US,D,20220413,000000,181.223,183.358,176.357,177.158,300422.56530762,0
+IIPR.US,D,20220414,000000,172.706,176.279,163.145,163.869,1278410.7046509,0
+IIPR.US,D,20220418,000000,164.178,165.317,157.302,157.515,668111.81121826,0
+IIPR.US,D,20220419,000000,157.92,163.714,157.901,158.693,389205.09887695,0
+IIPR.US,D,20220420,000000,159.717,162.497,156.848,158.461,362109.14428711,0
+IIPR.US,D,20220421,000000,159.842,160.797,152.483,153.304,399477.91168213,0
+IIPR.US,D,20220422,000000,152.85,154.292,149.286,149.691,307278.35540771,0
+IIPR.US,D,20220425,000000,149.691,151.951,147.35,151.43,326040.91644287,0
+IIPR.US,D,20220426,000000,150.58,151.035,141.367,142.41,402843.16131592,0
+IIPR.US,D,20220427,000000,141,145.771,141,142.951,327047.38494873,0
+IIPR.US,D,20220428,000000,145.046,146.795,139.764,145.616,339881.92932129,0
+IIPR.US,D,20220429,000000,145.085,146.756,139.551,139.639,294768.94592285,0
+IIPR.US,D,20220502,000000,139.783,141.937,135.717,139.551,408036.00036621,0
+IIPR.US,D,20220503,000000,139.619,141.428,137.726,139.639,257443.66790771,0
+IIPR.US,D,20220504,000000,141.859,144.853,138.007,143.637,388322.88574219,0
+IIPR.US,D,20220505,000000,142.931,143.463,133.709,135.795,490418.34686279,0
+IIPR.US,D,20220506,000000,134.394,134.394,128.029,129.41,534435.81207275,0
+IIPR.US,D,20220509,000000,127.016,131.675,125.606,125.915,463471.49871826,0
+IIPR.US,D,20220510,000000,126.929,130.231,120.458,124.205,394424.85992432,0
+IIPR.US,D,20220511,000000,123.404,125.982,118.304,118.71,407129.97161865,0
+IIPR.US,D,20220512,000000,117.802,123.597,116.885,122.554,426449.61090088,0
+IIPR.US,D,20220513,000000,125.277,133.94,124.244,133.728,644551.95739746,0
+IIPR.US,D,20220516,000000,134.056,134.761,128.493,128.599,230844.73480225,0
+IIPR.US,D,20220517,000000,130.299,131.632,127.699,131.371,289726.2487793,0
+IIPR.US,D,20220518,000000,128.88,130.325,121.477,123.723,310107.23602295,0
+IIPR.US,D,20220519,000000,123.723,128.996,123.723,125.664,289277.89398193,0
+IIPR.US,D,20220520,000000,127.431,128.252,121.574,126.716,274488.3984375,0
+IIPR.US,D,20220523,000000,127.045,127.306,122.47,124.573,202657.40386963,0
+IIPR.US,D,20220524,000000,123.848,123.983,117.648,119.869,248054.10369873,0
+IIPR.US,D,20220525,000000,119.145,123.423,119.145,122.583,228405.18768311,0
+IIPR.US,D,20220526,000000,122.796,126.746,122.796,125.558,188003.55377197,0
+IIPR.US,D,20220527,000000,126.997,131.052,126.813,128.532,258410.78887939,0
+IIPR.US,D,20220531,000000,128.532,129.488,125.751,128.493,340717.54669189,0
+IIPR.US,D,20220601,000000,129.353,130.492,126.08,128.272,195719.81231689,0
+IIPR.US,D,20220602,000000,126.716,132.289,126.707,131.98,220066.61682129,0
+IIPR.US,D,20220603,000000,130.231,131.29,128.361,129.005,137334.28436279,0
+IIPR.US,D,20220606,000000,129.41,130.826,127.624,130.097,181663.42346191,0
+IIPR.US,D,20220607,000000,129.353,132.415,128.445,131.98,127370.0390625,0
+IIPR.US,D,20220608,000000,131.989,132.627,126.891,129.633,201232.60894775,0
+IIPR.US,D,20220609,000000,129.131,129.382,125.664,125.963,143088.34350586,0
+IIPR.US,D,20220610,000000,125.307,126.195,120.024,124.804,256658.78814697,0
+IIPR.US,D,20220613,000000,119.213,121.028,112.375,113.476,465543.45703125,0
+IIPR.US,D,20220614,000000,113.65,115.547,108.435,110.366,385105.70709229,0
+IIPR.US,D,20220615,000000,111.226,115.765,110.771,112.626,247399.69207764,0
+IIPR.US,D,20220616,000000,109.265,110.183,104.282,106.088,425455.56793213,0
+IIPR.US,D,20220617,000000,107.595,108.019,103.838,104.629,845308.25408936,0
+IIPR.US,D,20220621,000000,105.682,110.096,104.813,104.852,362306.91741943,0
+IIPR.US,D,20220622,000000,104.996,108.704,104.639,107.131,286859.05609131,0
+IIPR.US,D,20220623,000000,107.198,110.269,106.426,109.816,197153.9263916,0
+IIPR.US,D,20220624,000000,110.183,115.968,109.99,115.243,660301.32568359,0
+IIPR.US,D,20220627,000000,116.837,116.837,112.762,113.302,220318.23394775,0
+IIPR.US,D,20220628,000000,114.268,115.881,109.091,109.854,203740.496521,0
+IIPR.US,D,20220629,000000,109.04,112.797,106.176,108.53,337259.91796875,0
+IIPR.US,D,20220630,000000,107.098,109.854,104.95,107.765,273634.03125,0
+IIPR.US,D,20220701,000000,107.687,110.914,107.687,109.796,188292.12890625,0
+IIPR.US,D,20220705,000000,109.501,111.438,106.563,111.188,194037.1875,0
+IIPR.US,D,20220706,000000,111.188,112.611,108.472,109.501,147357.94921875,0
+IIPR.US,D,20220707,000000,110.865,115.102,110.865,113.994,178413.890625,0
+IIPR.US,D,20220708,000000,113.454,115.842,111.934,112.483,138923.3671875,0
+IIPR.US,D,20220711,000000,111.914,112.14,108.589,109.08,130670.26171875,0
+IIPR.US,D,20220712,000000,108.913,111.335,107.353,108.785,191245.7109375,0
+IIPR.US,D,20220713,000000,107.726,112.051,106.029,109.472,146553.5390625,0
+IIPR.US,D,20220714,000000,106.912,109.992,105.941,109.129,156896.68359375,0
+IIPR.US,D,20220715,000000,98.4864,99.0357,92.7395,93.8667,1371335.8007812,0
+IIPR.US,D,20220718,000000,94.308,98.0842,89.8005,90.0021,913429.65234375,0
+IIPR.US,D,20220719,000000,88.2759,90.1198,86.6869,87.3343,897810.43359375,0
+IIPR.US,D,20220720,000000,88.0797,93.3467,87.9893,91.6696,650351.84765625,0
+IIPR.US,D,20220721,000000,91.8559,94.8769,91.1007,94.8769,359066.671875,0
+IIPR.US,D,20220722,000000,95.897,95.897,90.9732,93.4645,375421.9921875,0
+IIPR.US,D,20220725,000000,93.4841,93.5871,90.11,91.1301,235508.66015625,0
+IIPR.US,D,20220726,000000,91.1203,91.1203,87.3343,88.2268,250802.6484375,0
+IIPR.US,D,20220727,000000,88.5701,89.7471,87.0204,89.4529,341278.91015625,0
+IIPR.US,D,20220728,000000,90.2081,93.0624,89.0017,92.6014,248982.78515625,0
+IIPR.US,D,20220729,000000,92.1992,94.6415,90.9707,94.5631,308614.1484375,0
+IIPR.US,D,20220801,000000,94.6023,95.1221,92.8944,93.6901,193793.51953125,0
+IIPR.US,D,20220802,000000,93.1507,96.5542,93.1507,94.8867,236008.23046875,0
+IIPR.US,D,20220803,000000,95.3379,97.488,95.3067,95.3085,207382.8515625,0
+IIPR.US,D,20220804,000000,97.0936,99.5556,94.4748,96.5149,339802.62890625,0
+IIPR.US,D,20220805,000000,93.6509,95.3575,90.3153,92.6014,335385,0
+IIPR.US,D,20220808,000000,92.0031,95.7499,90.4877,91.8559,340715.109375,0
+IIPR.US,D,20220809,000000,91.8657,92.2924,89.0703,90.3847,294062.37890625,0
+IIPR.US,D,20220810,000000,92.4543,93.4155,91.548,92.5523,218817.9140625,0
+IIPR.US,D,20220811,000000,93.9549,95.7303,93.0624,94.5238,200715.1171875,0
+IIPR.US,D,20220812,000000,96.4169,96.8288,94.5582,96.5542,255652.55859375,0
+IIPR.US,D,20220815,000000,96.9661,100.958,96.0343,100.84,345989.14453125,0
+IIPR.US,D,20220816,000000,100.576,103.902,98.718,102.626,378377.61328125,0
+IIPR.US,D,20220817,000000,101.762,102.027,99.6144,100.811,394398.52734375,0
+IIPR.US,D,20220818,000000,101.027,102.773,99.3692,99.7321,234502.3828125,0
+IIPR.US,D,20220819,000000,98.0843,100.379,95.659,100.173,474395.02734375,0
+IIPR.US,D,20220822,000000,98.4374,99.02,93.4596,93.8667,365750.71875,0
+IIPR.US,D,20220823,000000,93.6803,95.4654,93.2193,93.6313,176073.046875,0
+IIPR.US,D,20220824,000000,93.7882,96.5689,93.7882,95.0339,155253.19921875,0
+IIPR.US,D,20220825,000000,97.2506,98.7709,96.0834,98.4766,221911.171875,0
+IIPR.US,D,20220826,000000,98.4668,98.5159,93.852,94.5042,186529.359375,0
+IIPR.US,D,20220829,000000,93.9157,95.0569,93.1899,93.3861,211373.296875,0
+IIPR.US,D,20220830,000000,94.6513,94.926,91.2282,91.6892,214528.74609375,0
+IIPR.US,D,20220831,000000,92.876,93.3076,89.9487,89.9629,399802.04296875,0
+IIPR.US,D,20220901,000000,88.8349,88.9134,85.7937,87.0204,404063.68359375,0
+IIPR.US,D,20220902,000000,88.8153,89.3842,87.0498,88.5309,213755.94140625,0
+IIPR.US,D,20220906,000000,88.9134,89.3972,86.3436,86.628,282163.4296875,0
+IIPR.US,D,20220907,000000,86.5398,88.1091,86.0101,88.0699,188748.87890625,0
+IIPR.US,D,20220908,000000,87.0792,90.5122,86.3436,90.3552,162567.31640625,0
+IIPR.US,D,20220909,000000,91.3459,93.0133,90.3945,92.9839,162537.75,0
+IIPR.US,D,20220912,000000,93.1801,95.5537,93.1801,94.4061,196946.9296875,0
+IIPR.US,D,20220913,000000,90.7868,91.7051,88.423,88.7565,196772.58984375,0
+IIPR.US,D,20220914,000000,88.4916,88.9036,86.5398,87.3441,208784.70703125,0
+IIPR.US,D,20220915,000000,88.2759,91.2086,87.7267,88.4034,200308.32421875,0
+IIPR.US,D,20220916,000000,87.1675,90.9487,86.5791,89.7079,846064.125,0
+IIPR.US,D,20220919,000000,91.4832,101.007,90.6103,100.35,961678.96875,0
+IIPR.US,D,20220920,000000,98.9769,98.9769,94.0236,94.308,476268.92578125,0
+IIPR.US,D,20220921,000000,94.8377,98.0843,94.4562,95.0535,424508.34375,0
+IIPR.US,D,20220922,000000,95.2006,95.6371,91.287,92.3954,544475.56640625,0
+IIPR.US,D,20220923,000000,90.728,91.65,89.0851,90.3062,369869.625,0
+IIPR.US,D,20220926,000000,90.2375,91.3165,87.8835,88.0208,390995.33203125,0
+IIPR.US,D,20220927,000000,89.2861,90.776,87.295,87.6579,281409.99609375,0
+IIPR.US,D,20220928,000000,88.4034,92.9349,87.8051,92.16,387357.64453125,0
+IIPR.US,D,20220929,000000,90.81,91.51,87.52,88.09,352829,0
+IIPR.US,D,20220930,000000,88.89,91.285,88.5,88.5,329100,0
+IIPR.US,D,20221003,000000,89.92,92.7934,89.4772,91.18,247112,0
+IIPR.US,D,20221004,000000,93.01,97.645,93.01,97.47,434099,0
+IIPR.US,D,20221005,000000,95.32,96.66,90.99,92.15,315215,0
+IIPR.US,D,20221006,000000,92.3,98.81,92.0102,96.28,844370,0
+IIPR.US,D,20221007,000000,94.98,95.27,90.1229,91.12,547372,0
+IIPR.US,D,20221010,000000,92.27,94.91,91.3015,92.89,276982,0
+IIPR.US,D,20221011,000000,92.13,95.2,90.73,93.86,298681,0
+IIPR.US,D,20221012,000000,94,94.23,92.21,93.08,173938,0
+IIPR.US,D,20221013,000000,90.65,94.3,88.6047,93.22,209709,0
+IIPR.US,D,20221014,000000,95.24,95.84,89.64,90.12,221688,0
+IIPR.US,D,20221017,000000,93.76,96.75,93.225,94.52,253120,0
+IIPR.US,D,20221018,000000,97.41,98.34,94.07,95.81,195629,0
+IIPR.US,D,20221019,000000,94.96,95.247,92.2,93.55,261889,0
+IIPR.US,D,20221020,000000,93.55,95.57,91.1632,92.26,199567,0
+IIPR.US,D,20221021,000000,92.81,94.9,91.05,94.57,1805022,0
+IIPR.US,D,20221024,000000,95.41,95.68,93.08,95.45,172669,0
+IIPR.US,D,20221025,000000,96.36,102.13,96.32,101.22,271202,0
+IIPR.US,D,20221026,000000,100.52,104.1899,100.52,100.7,205720,0
+IIPR.US,D,20221027,000000,101.98,102.03,99.6501,100.64,582207,0
+IIPR.US,D,20221028,000000,100,104.95,99.18,104.46,251280,0
+IIPR.US,D,20221031,000000,105,108.92,104.26,108.1,657737,0
+IIPR.US,D,20221101,000000,110,112.7,109.08,111.47,385730,0
+IIPR.US,D,20221102,000000,110.92,111.58,104.52,106.32,340306,0
+IIPR.US,D,20221103,000000,107.1,114.87,106.12,114.87,389811,0
+IIPR.US,D,20221104,000000,116.64,117.4999,110.22,112.14,271807,0
+IIPR.US,D,20221107,000000,112.9,114.975,108.58,110.09,185651,0
+IIPR.US,D,20221108,000000,111.45,112.92,108.1401,109.57,233136,0
+IIPR.US,D,20221109,000000,107.75,108.3801,102.8,103.76,260810,0
+IIPR.US,D,20221110,000000,107.87,116.45,107.87,114.94,349482,0
+IIPR.US,D,20221111,000000,114.12,116.43,111.3101,112.88,232332,0
+IIPR.US,D,20221114,000000,113,113,109.01,110.38,165291,0
+IIPR.US,D,20221115,000000,112.5,115.41,111.01,114.06,204672,0
+IIPR.US,D,20221116,000000,113.1,114.25,111.3,113.85,142268,0
+IIPR.US,D,20221117,000000,111.21,113.37,109.92,112.52,225758,0
+IIPR.US,D,20221118,000000,115.41,115.76,111.93,112.32,188336,0
+IIPR.US,D,20221121,000000,112.32,113.88,110.5,112.14,172985,0
+IIPR.US,D,20221122,000000,112.01,117.48,110.27,117.38,386681,0
+IIPR.US,D,20221123,000000,116.95,118.3,114.61,116.68,135567,0
+IIPR.US,D,20221125,000000,117,118.85,117,118.85,59783,0
+IIPR.US,D,20221128,000000,118.17,119.0899,113.79,115.34,166532,0
+IIPR.US,D,20221129,000000,116.52,118.1,115.34,117.85,211240,0
+IIPR.US,D,20221130,000000,117.8,121.21,116.08,121.21,285005,0
+IIPR.US,D,20221201,000000,121.38,123.61,119.32,119.99,536897,0
+IIPR.US,D,20221202,000000,117.16,119.84,116.89,118.68,430301,0
+IIPR.US,D,20221205,000000,118.6,125.38,117.92,124.44,454935,0
+IIPR.US,D,20221206,000000,124.44,124.9026,116.08,118.05,402608,0
+IIPR.US,D,20221207,000000,117.32,117.32,112.83,115.18,415106,0
+IIPR.US,D,20221208,000000,116.77,119.2,115.125,116.79,235284,0
+IIPR.US,D,20221209,000000,116.27,116.975,111.91,112.2,399970,0
+IIPR.US,D,20221212,000000,110.52,111.135,109.0701,109.89,331024,0
+IIPR.US,D,20221213,000000,115.65,116.225,109.16,112.92,534394,0
+IIPR.US,D,20221214,000000,113,116.72,112.53,114.03,208759,0
+IIPR.US,D,20221215,000000,112.04,114.9,110.51,114.12,360040,0
+IIPR.US,D,20221216,000000,112.01,113.3578,109.35,112.2,609181,0
+IIPR.US,D,20221219,000000,112.3,113.17,105.27,106.36,504056,0
+IIPR.US,D,20221220,000000,105.04,106.29,103.16,104.17,427093,0
+IIPR.US,D,20221221,000000,105,105.43,103.43,104.83,552641,0
+IIPR.US,D,20221222,000000,103.78,103.94,100.18,102.31,355205,0
+IIPR.US,D,20221223,000000,102.21,103.655,100.85,103.28,268973,0
+IIPR.US,D,20221227,000000,102.63,102.63,100.28,101.76,338044,0
+IIPR.US,D,20221228,000000,102,103.1,100.33,100.62,255208,0
+IIPR.US,D,20221229,000000,101.51,102.25,100.72,101.78,298042,0
+IIPR.US,D,20221230,000000,100.55,101.5299,99.97,101.35,244246,0
+IIPR.US,D,20230103,000000,102,103.46,96.5101,98.23,401587,0
+IIPR.US,D,20230104,000000,99.44,100.74,97.92,99.21,370267,0
+IIPR.US,D,20230105,000000,98.74,98.74,95.5,96.47,228359,0
+IIPR.US,D,20230106,000000,97.34,100.24,95.9001,100.21,277814,0
+IIPR.US,D,20230109,000000,101.52,103.24,100.44,101.54,330832,0
+IIPR.US,D,20230110,000000,101.11,103.35,100.41,102.68,244292,0
+IIPR.US,D,20230111,000000,103.84,106.44,103.4119,106.12,302787,0
+IIPR.US,D,20230112,000000,107.38,111.05,105.01,110.56,324424,0
+IIPR.US,D,20230113,000000,109.63,112.7,108.53,111.94,217048,0
+IIPR.US,D,20230117,000000,112,114.7349,111.7,114.27,295184,0
+IIPR.US,D,20230118,000000,115,115.55,110.3301,110.88,234676,0
+IIPR.US,D,20230119,000000,96.5,97.52,91.92,92.09,1632535,0
+IIPR.US,D,20230120,000000,91.45,93.43,87.6801,89.03,1238080,0
+IIPR.US,D,20230123,000000,88.38,90.07,87.17,88.38,718448,0
+IIPR.US,D,20230124,000000,88.56,89.23,85.2998,85.78,690142,0
+IIPR.US,D,20230125,000000,85.5,86.54,81,86.46,780045,0
+IIPR.US,D,20230126,000000,87,87.69,85.1479,86.42,245684,0
+IIPR.US,D,20230127,000000,85.72,87.67,85.2601,87.41,447119,0
+IIPR.US,D,20230130,000000,86.85,88.07,85.95,86.69,363751,0
+IIPR.US,D,20230131,000000,86.75,90.08,86.75,89.78,369969,0
+IIPR.US,D,20230201,000000,89.41,93.07,87.69,91.47,309034,0
+IIPR.US,D,20230202,000000,93.37,95.74,92.96,94.6,441210,0
+IIPR.US,D,20230203,000000,92.42,95.18,91.7,93.13,282554,0
+IIPR.US,D,20230206,000000,91.66,93.25,91.11,91.99,213029,0
+IIPR.US,D,20230207,000000,91.55,92.99,89.35,91.48,276748,0
+IIPR.US,D,20230208,000000,91.7,92.34,90.25,90.25,144982,0
+IIPR.US,D,20230209,000000,90.99,91.875,87.65,87.98,179989,0
+IIPR.US,D,20230210,000000,87.69,88.895,86.6001,88.27,288388,0
+IIPR.US,D,20230213,000000,89.04,90.06,87.9925,90.02,165643,0
+IIPR.US,D,20230214,000000,89.52,91.19,88.56,90.09,161947,0
+IIPR.US,D,20230215,000000,89.75,90.86,88.46,90.53,231207,0
+IIPR.US,D,20230216,000000,89.1,89.43,87.48,87.51,235815,0
+IIPR.US,D,20230217,000000,87.94,87.94,84.9001,86.76,473700,0
+IIPR.US,D,20230221,000000,86.13,86.443,83.07,83.77,369158,0
+IIPR.US,D,20230222,000000,84,84.99,83.6,84.04,391445,0
+IIPR.US,D,20230223,000000,84.4,85.135,82.75,84.62,251470,0
+IIPR.US,D,20230224,000000,83.5,83.5,81.2,82.14,288241,0
+IIPR.US,D,20230227,000000,83.7,84.09,81.88,82.52,316658,0
+IIPR.US,D,20230228,000000,85.93,89.68,85.785,88.41,780148,0
+IIPR.US,D,20230301,000000,87.16,87.27,83.625,84.45,350488,0
+IIPR.US,D,20230302,000000,84.03,86.32,83.515,86.27,183535,0
+IIPR.US,D,20230303,000000,87.01,87.8122,86.16,87.34,174170,0
+IIPR.US,D,20230306,000000,87.64,87.8925,85.46,85.63,171111,0
+IIPR.US,D,20230307,000000,85.54,87,85.1001,86.27,240838,0
+IIPR.US,D,20230308,000000,86.23,87.92,85.36,86.56,296209,0
+IIPR.US,D,20230309,000000,86.53,86.55,82.62,83.1,274613,0
+IIPR.US,D,20230310,000000,82.68,82.86,78.72,80.03,436141,0
+IIPR.US,D,20230313,000000,79.47,82.5,78.605,81.39,245286,0
+IIPR.US,D,20230314,000000,83.56,84.17,81.3334,82.63,194135,0
+IIPR.US,D,20230315,000000,80.77,83.08,80.62,82.96,275731,0
+IIPR.US,D,20230316,000000,82.07,83.42,80.84,81.94,190924,0
+IIPR.US,D,20230317,000000,81.69,81.7772,79.5,80.26,560540,0
+IIPR.US,D,20230320,000000,80.51,81.675,79,79.18,250012,0
+IIPR.US,D,20230321,000000,79.92,80.4068,78.3,78.69,374870,0
+IIPR.US,D,20230322,000000,78.55,79.3099,75.15,75.26,380700,0
+IIPR.US,D,20230323,000000,75.04,76.53,73.25,74.13,487990,0
+IIPR.US,D,20230324,000000,73.41,76.08,73.2621,75.77,279321,0
+IIPR.US,D,20230327,000000,76.89,77.32,75.5,75.75,254832,0
+IIPR.US,D,20230328,000000,75.28,75.93,73.72,75.02,344745,0
+IIPR.US,D,20230329,000000,76.08,76.9879,75.67,76.47,257270,0
+IIPR.US,D,20230330,000000,75.47,75.9799,74,74.52,283790,0
+IIPR.US,D,20230331,000000,75.28,76.07,74.6811,75.99,323001,0
+IIPR.US,D,20230403,000000,76.31,76.31,74.96,75.99,261143,0
+IIPR.US,D,20230404,000000,76,76.22,72.39,72.8,400046,0
+IIPR.US,D,20230405,000000,72.34,72.61,71.2001,72.09,358611,0
+IIPR.US,D,20230406,000000,72.32,72.94,71.66,72.75,173514,0
+IIPR.US,D,20230410,000000,72.4,72.78,70.76,72.12,343979,0
+IIPR.US,D,20230411,000000,72.56,73.62,72.07,72.68,208388,0
+IIPR.US,D,20230412,000000,73.92,74.15,71.75,71.77,205636,0
+IIPR.US,D,20230413,000000,72.25,72.63,71.395,72.25,191578,0
+IIPR.US,D,20230414,000000,72.43,73.14,70.35,70.74,291291,0
+IIPR.US,D,20230417,000000,70.87,72.78,70.87,72.34,409501,0
+IIPR.US,D,20230418,000000,72.15,72.34,69.18,69.29,549447,0
+IIPR.US,D,20230419,000000,69,69.95,67.1,69.89,580763,0
+IIPR.US,D,20230420,000000,69.28,69.7,67.8,69.02,248311,0
+IIPR.US,D,20230421,000000,69.3,69.8785,68.56,69.07,215667,0
+IIPR.US,D,20230424,000000,69.1,69.365,68.2912,68.65,192874,0
+IIPR.US,D,20230425,000000,68.12,68.38,66.13,66.15,326633,0
+IIPR.US,D,20230426,000000,66.1,66.77,63.3587,64.22,364767,0
+IIPR.US,D,20230427,000000,64.98,68.44,64.56,67.82,406534,0
+IIPR.US,D,20230428,000000,67.8,69.205,67.7,68.55,438855,0
+IIPR.US,D,20230501,000000,68.17,69.21,67.7071,68.59,242034,0
+IIPR.US,D,20230502,000000,68.49,68.49,66.4,67.51,379769,0
+IIPR.US,D,20230503,000000,67.98,68.88,67.11,67.8,293726,0
+IIPR.US,D,20230504,000000,67.37,68.76,66.24,68.32,264321,0
+IIPR.US,D,20230505,000000,69.01,69.69,68.01,69.36,174830,0
+IIPR.US,D,20230508,000000,69.17,69.86,68.762,69.27,295106,0
+IIPR.US,D,20230509,000000,71.38,74.81,71.22,71.43,519261,0
+IIPR.US,D,20230510,000000,71,72.2,69.51,72.13,624009,0
+IIPR.US,D,20230511,000000,71.44,72.4,70.21,70.86,331592,0
+IIPR.US,D,20230512,000000,70.78,71.1542,67.93,69.42,364101,0
+IIPR.US,D,20230515,000000,69.57,70.65,69.2917,69.96,383870,0
+IIPR.US,D,20230516,000000,69.8,70.23,68.775,69.16,245460,0
+IIPR.US,D,20230517,000000,69.07,71.16,68.28,70.36,402048,0
+IIPR.US,D,20230518,000000,70.26,70.9,69.7,70.65,281060,0
+IIPR.US,D,20230519,000000,71.42,71.5699,67.7,67.89,404899,0
+IIPR.US,D,20230522,000000,67.9,69.85,67.9,69.56,213935,0
+IIPR.US,D,20230523,000000,69.67,71.65,69.49,69.99,252316,0
+IIPR.US,D,20230524,000000,69.55,69.55,67.51,67.91,216850,0
+IIPR.US,D,20230525,000000,67.79,68.18,66.765,66.89,179465,0
+IIPR.US,D,20230526,000000,66.79,67.69,66.5,67.46,137434,0
+IIPR.US,D,20230530,000000,68.18,68.95,66.8,67.15,208232,0
+IIPR.US,D,20230531,000000,66.75,67.28,65.48,66.1,284729,0
+IIPR.US,D,20230601,000000,66.03,66.84,65.16,65.51,316855,0
+IIPR.US,D,20230602,000000,66.73,69.05,66.32,68.77,362990,0
+IIPR.US,D,20230605,000000,68.5,68.81,66.86,67.54,234488,0
+IIPR.US,D,20230606,000000,67.67,71.15,67.67,70.62,408374,0
+IIPR.US,D,20230607,000000,71.32,71.98,70.47,71.23,329708,0
+IIPR.US,D,20230608,000000,71.18,71.52,70.17,71.22,207371,0
+IIPR.US,D,20230609,000000,71.22,71.43,70.25,70.61,171171,0
+IIPR.US,D,20230612,000000,70.68,71.46,70,70.92,187143,0
+IIPR.US,D,20230613,000000,71,72.625,70.83,72.33,220480,0
+IIPR.US,D,20230614,000000,72.63,73.56,71.964,72.66,278834,0
+IIPR.US,D,20230615,000000,72.39,73.97,71.78,73.8,265066,0
+IIPR.US,D,20230616,000000,74.52,75.2,73.9115,74.67,605813,0
+IIPR.US,D,20230620,000000,74.5,75.0306,73.58,73.8,310079,0
+IIPR.US,D,20230621,000000,73.57,74.3496,72.38,74.05,242877,0
+IIPR.US,D,20230622,000000,74,74.18,72.1306,72.79,245126,0
+IIPR.US,D,20230623,000000,72,73,70.52,70.59,1148136,0
+IIPR.US,D,20230626,000000,70.59,73.5665,70.59,73.07,234096,0
+IIPR.US,D,20230627,000000,73.47,74.92,73.0844,74.57,280906,0
+IIPR.US,D,20230628,000000,74.6,74.95,73.32,74.65,295072,0
+IIPR.US,D,20230629,000000,72.74,74.65,72.38,74.3,244911,0
+IIPR.US,D,20230630,000000,73.3,74.205,72.07,73.01,381844,0
+IIPR.US,D,20230703,000000,73.11,74.9999,73,74.27,143161,0
+IIPR.US,D,20230705,000000,74.25,74.74,73.09,73.7,188157,0
+IIPR.US,D,20230706,000000,72.69,73.31,71.2,72.89,196692,0
+IIPR.US,D,20230707,000000,72.68,73.18,72.18,72.66,192686,0
+IIPR.US,D,20230710,000000,72.56,73.91,72.1277,73.52,159482,0
+IIPR.US,D,20230711,000000,73.54,75.88,73.54,75.81,208534,0
+IIPR.US,D,20230712,000000,77.67,78.065,76.24,76.34,290361,0
+IIPR.US,D,20230713,000000,76.64,77.065,75.205,76.01,333883,0
+IIPR.US,D,20230714,000000,75.79,76.5,75.5,75.75,161618,0
+IIPR.US,D,20230717,000000,75.62,77.38,75.01,76.92,192705,0
+IIPR.US,D,20230718,000000,77.17,78.52,77.06,78.29,225535,0
+IIPR.US,D,20230719,000000,79,81.18,79,80.95,309874,0
+IIPR.US,D,20230720,000000,80.5,80.5,78.3,78.7,240060,0
+IIPR.US,D,20230721,000000,79.36,79.94,78.79,78.92,151205,0
+IIPR.US,D,20230724,000000,78.93,79.6622,78.7192,79.23,192831,0
+IIPR.US,D,20230725,000000,79.13,79.52,77.39,77.51,205125,0
+IIPR.US,D,20230726,000000,77.24,78.34,77.24,77.82,179316,0
+IIPR.US,D,20230727,000000,78.31,78.31,74.6143,74.92,292029,0
+IIPR.US,D,20230728,000000,75.39,76.92,75.39,76.79,177479,0
+IIPR.US,D,20230731,000000,77.27,79.35,77.21,79.23,299298,0
+IIPR.US,D,20230801,000000,78.72,78.79,76.85,77.77,193725,0
+IIPR.US,D,20230802,000000,76.75,77.19,75.6666,76.56,319664,0
+IIPR.US,D,20230803,000000,76.03,78.99,75.46,77.78,283741,0
+IIPR.US,D,20230804,000000,78,79.65,77.4701,78.52,186542,0
+IIPR.US,D,20230807,000000,78.97,81.5,78.5,81.01,221862,0
+IIPR.US,D,20230808,000000,80.45,81.96,79.54,81.9,222995,0
+IIPR.US,D,20230809,000000,82.18,82.65,80.93,81.88,212897,0
+IIPR.US,D,20230810,000000,82.32,83.25,81.21,81.9,202676,0
+IIPR.US,D,20230811,000000,81.2,82.7807,81.2,82.3,138992,0
+IIPR.US,D,20230814,000000,82,82,80.3569,81.68,150738,0
+IIPR.US,D,20230815,000000,80.68,80.9,79.82,80.36,122621,0
+IIPR.US,D,20230816,000000,80.24,80.6499,79.19,79.37,149383,0
+IIPR.US,D,20230817,000000,79.38,79.805,78.29,78.6,176731,0
+IIPR.US,D,20230818,000000,77.64,78.26,76.2,76.27,337484,0
+IIPR.US,D,20230821,000000,76.08,76.96,74.81,76.67,257214,0
+IIPR.US,D,20230822,000000,77.12,77.49,75.9,75.99,191337,0
+IIPR.US,D,20230823,000000,76.27,78.3974,76,78.14,137540,0
+IIPR.US,D,20230824,000000,78,78.5616,76.42,76.51,159678,0
+IIPR.US,D,20230825,000000,77.11,77.48,75.95,76.52,107067,0
+IIPR.US,D,20230828,000000,77.4,78.5,77.01,77.34,133236,0
+IIPR.US,D,20230829,000000,77.28,79.16,76.85,78.63,117521,0
+IIPR.US,D,20230830,000000,78.25,84.7697,78.18,84.06,654277,0
+IIPR.US,D,20230831,000000,83.89,89.55,83.89,87.28,574588,0
+IIPR.US,D,20230901,000000,87.75,88.6999,86.7,87.72,251483,0
+IIPR.US,D,20230905,000000,85.45,86.7799,84.18,85.78,254763,0
+IIPR.US,D,20230906,000000,85.78,88.18,85.5,87.88,261270,0
+IIPR.US,D,20230907,000000,87.54,89.22,87.1401,88.38,213180,0
+IIPR.US,D,20230908,000000,88.31,89.1944,88.31,88.6,175891,0
+IIPR.US,D,20230911,000000,88.73,89.4,87.95,89.34,215635,0
+IIPR.US,D,20230912,000000,89.1,89.9,86.385,86.74,274794,0
+IIPR.US,D,20230913,000000,86.68,87.2075,84.7816,85.77,217507,0
+IIPR.US,D,20230914,000000,86.42,87.3,85.355,86.53,205302,0
+IIPR.US,D,20230915,000000,86.3,87.85,86.1333,87.11,514834,0
+IIPR.US,D,20230918,000000,87.22,87.28,85.67,85.73,155770,0
+IIPR.US,D,20230919,000000,85.8,86.7021,84.45,84.77,175899,0
+IIPR.US,D,20230920,000000,85.81,86.32,84.69,84.76,138780,0
+IIPR.US,D,20230921,000000,84.05,84.05,81.3794,81.5,217085,0
+IIPR.US,D,20230922,000000,81.8,82.42,81.0049,81.51,167068,0
+IIPR.US,D,20230925,000000,81.16,83.1099,80.3,81.5,206148,0
+IIPR.US,D,20230926,000000,80.8,81.7633,79.3333,79.43,247492,0
+IIPR.US,D,20230927,000000,80.26,80.9899,75.9,77.52,492072,0
+IIPR.US,D,20230928,000000,75.9,76.602,72.72,73.3,595735,0
+IIPR.US,D,20230929,000000,74.58,76.4,74.28,75.66,268750,0
+IIPR.US,D,20231002,000000,75.25,76.27,73.46,74.28,231727,0
+IIPR.US,D,20231003,000000,73.61,74.08,72,72.61,195540,0
+IIPR.US,D,20231004,000000,72.79,73.27,71.1,72.75,261948,0
+IIPR.US,D,20231005,000000,72.54,72.85,71.36,72.15,153010,0
+IIPR.US,D,20231006,000000,71.8,74,71.2048,73.45,209357,0
+IIPR.US,D,20231009,000000,72.9,75.47,72.6713,74.94,190594,0
+IIPR.US,D,20231010,000000,75.12,76.9,75.12,76.2,180712,0
+IIPR.US,D,20231011,000000,77.19,78.2,75.99,76.01,274668,0
+IIPR.US,D,20231012,000000,75.8,75.8,74.0801,75.03,150380,0
+IIPR.US,D,20231013,000000,75.67,76.21,75,75.48,127164,0
+IIPR.US,D,20231016,000000,76.39,78.5,75.1251,77.64,207447,0
+IIPR.US,D,20231017,000000,76.99,79.3043,76.99,78.65,204805,0
+IIPR.US,D,20231018,000000,77.97,78.004,76.6206,76.86,130471,0
+IIPR.US,D,20231019,000000,76.59,76.985,75.04,75.17,147784,0
+IIPR.US,D,20231020,000000,75.68,75.68,73.76,73.8,193996,0
+IIPR.US,D,20231023,000000,73.37,74.22,71.05,71.15,445439,0
+IIPR.US,D,20231024,000000,71.93,73.229,71.75,73,546551,0
+IIPR.US,D,20231025,000000,71.97,72.2791,70.29,71.03,367966,0
+IIPR.US,D,20231026,000000,71.03,72.425,70.67,71.87,239090,0
+IIPR.US,D,20231027,000000,72.07,72.25,69.56,69.99,348311,0
+IIPR.US,D,20231030,000000,70.88,71.6809,69.08,70.16,195068,0
+IIPR.US,D,20231031,000000,70.61,71.915,69.62,71.83,199871,0
+IIPR.US,D,20231101,000000,71.65,72.75,70.62,72.59,194375,0
+IIPR.US,D,20231102,000000,75.84,78.31,75.0149,77.66,355000,0
+IIPR.US,D,20231103,000000,79.24,81.5499,79.14,80.59,314180,0
+IIPR.US,D,20231106,000000,81.17,81.17,78.77,79.35,207702,0
+IIPR.US,D,20231107,000000,79.22,79.96,78.31,78.48,160922,0
+IIPR.US,D,20231108,000000,78.4,78.8672,76.65,77.32,159717,0
+IIPR.US,D,20231109,000000,77.96,77.96,74.81,75.13,261393,0
+IIPR.US,D,20231110,000000,75.74,76.3,74.78,75.8,172131,0
+IIPR.US,D,20231113,000000,74.84,75.55,73.04,74.36,233325,0
+IIPR.US,D,20231114,000000,77.29,80.65,77.29,79.68,267323,0
+IIPR.US,D,20231115,000000,79.91,82.0899,79.7892,80.71,312186,0
+IIPR.US,D,20231116,000000,80.42,80.8499,78.15,78.18,203438,0
+IIPR.US,D,20231117,000000,79.26,79.6599,78.54,78.71,166850,0
+IIPR.US,D,20231120,000000,78.61,80.78,77.88,80.56,181519,0
+IIPR.US,D,20231121,000000,80.2,80.3699,79.25,79.34,121829,0
+IIPR.US,D,20231122,000000,80.38,80.9297,79.6364,80,175578,0
+IIPR.US,D,20231124,000000,80.2,80.8926,79.7508,80.39,46963,0
+IIPR.US,D,20231127,000000,79.95,81.015,79.75,79.93,140278,0
+IIPR.US,D,20231128,000000,79.27,80.0729,78.1,79.97,145751,0
+IIPR.US,D,20231129,000000,81,82.48,80.46,80.61,150750,0
+IIPR.US,D,20231130,000000,81.44,81.74,80.24,81.66,212538,0
+IIPR.US,D,20231201,000000,81.25,84.25,80.83,83.93,237578,0
+IIPR.US,D,20231204,000000,83.5,87.32,83.4187,87.27,348891,0
+IIPR.US,D,20231205,000000,86.58,87.24,83.86,84.72,273343,0
+IIPR.US,D,20231206,000000,85.63,86.9051,84.85,85.18,270584,0
+IIPR.US,D,20231207,000000,85.16,86.43,84.61,85.88,281644,0
+IIPR.US,D,20231208,000000,85.59,88.65,85.59,87.88,391000,0
+IIPR.US,D,20231211,000000,87.5,88.78,87.08,88.55,371749,0
+IIPR.US,D,20231212,000000,88.5,88.5,87.06,87.94,268438,0
+IIPR.US,D,20231213,000000,88.26,93.64,88.06,93.04,417222,0
+IIPR.US,D,20231214,000000,96,99.16,96,98.8,403685,0
+IIPR.US,D,20231215,000000,98.4,99.38,97.2701,98.3,739164,0
+IIPR.US,D,20231218,000000,98.59,99.59,97.4587,98.5,298704,0
+IIPR.US,D,20231219,000000,99,101.12,98.8901,100.26,253645,0
+IIPR.US,D,20231220,000000,100,102.47,98.17,98.26,303724,0
+IIPR.US,D,20231221,000000,99.95,100.22,98.5,99.65,158603,0
+IIPR.US,D,20231222,000000,100.51,102.34,99.95,100.74,192944,0
+IIPR.US,D,20231226,000000,101.38,103.85,100.5,103.8,252519,0
+IIPR.US,D,20231227,000000,104.57,105.07,103.19,103.73,270046,0
+IIPR.US,D,20231228,000000,101.49,103.17,101,102.83,181061,0
+IIPR.US,D,20231229,000000,101.96,102.97,100.82,100.82,207110,0
+IIPR.US,D,20240102,000000,99.98,101.65,98.86,101.19,212933,0
+IIPR.US,D,20240103,000000,99.49,100,96.73,96.97,333324,0
+IIPR.US,D,20240104,000000,96.64,97.76,94.6,95.34,337328,0
+IIPR.US,D,20240105,000000,93.94,96.01,93.18,94.8,185389,0
+IIPR.US,D,20240108,000000,94.14,96.62,93.695,95.84,257619,0
+IIPR.US,D,20240109,000000,94.79,95,93.77,93.92,135670,0
+IIPR.US,D,20240110,000000,94.26,95.57,93.845,94.36,194847,0
+IIPR.US,D,20240111,000000,93.92,94.54,92,94.38,282216,0
+IIPR.US,D,20240112,000000,95.87,96.23,93.21,93.21,258734,0
+IIPR.US,D,20240116,000000,92.75,94,92.1361,93.74,350432,0
+IIPR.US,D,20240117,000000,91.69,93.73,90.9,91.81,231398,0
+IIPR.US,D,20240118,000000,92.44,92.5194,90.01,91.72,266657,0
+IIPR.US,D,20240119,000000,92.43,94.605,91.212,94.14,237562,0
+IIPR.US,D,20240122,000000,95.26,96.73,95.2037,96.36,306323,0
+IIPR.US,D,20240123,000000,97.77,98.08,94.6001,95.5,219265,0
+IIPR.US,D,20240124,000000,97.04,97.06,93.11,93.45,279442,0
+IIPR.US,D,20240125,000000,95.08,95.53,92.75,93.64,207934,0
+IIPR.US,D,20240126,000000,94.36,94.555,93.71,94.22,188776,0
+IIPR.US,D,20240129,000000,94.57,96.87,94.1767,96.65,180690,0
+IIPR.US,D,20240130,000000,95.74,96.68,95.0499,95.93,121526,0
+IIPR.US,D,20240131,000000,96,96.6147,93.13,93.23,265257,0
+IIPR.US,D,20240201,000000,93.63,95.2,91.5845,95.05,246705,0
+IIPR.US,D,20240202,000000,93.54,94.955,92.75,94.35,143092,0
+IIPR.US,D,20240205,000000,92.53,92.6608,90.75,90.85,242520,0
+IIPR.US,D,20240206,000000,90.85,92.28,90.515,90.69,219242,0
+IIPR.US,D,20240207,000000,90.5,90.9499,89.4594,89.96,153805,0
+IIPR.US,D,20240208,000000,89.95,91.585,89.7425,91.3,163042,0
+IIPR.US,D,20240209,000000,91.15,92.22,90.5,91.6,190911,0
+IIPR.US,D,20240212,000000,91.62,93.3164,91.19,92.37,193709,0
+IIPR.US,D,20240213,000000,88.98,90.4101,87.52,88.82,326017,0
+IIPR.US,D,20240214,000000,90,90.87,88.56,89.75,190515,0
+IIPR.US,D,20240215,000000,90.82,93.69,90.82,93.37,215413,0
+IIPR.US,D,20240216,000000,91.33,92.51,90.84,92,173234,0
+IIPR.US,D,20240220,000000,90.6,91.185,90.05,91.03,151596,0
+IIPR.US,D,20240221,000000,90.69,91.77,89.82,90.39,157337,0
+IIPR.US,D,20240222,000000,90.3,91.07,89.48,91.06,160339,0
+IIPR.US,D,20240223,000000,90.96,91.45,90.31,90.72,135711,0
+IIPR.US,D,20240226,000000,90.11,91.1264,89.29,89.75,204848,0
+IIPR.US,D,20240227,000000,91.98,96.51,90.51,95.32,449351,0
+IIPR.US,D,20240228,000000,95,97.79,94.78,97.51,301834,0
+IIPR.US,D,20240229,000000,99.25,99.76,97.84,97.99,342541,0
+IIPR.US,D,20240301,000000,98.15,98.39,96.28,98.21,222003,0
+IIPR.US,D,20240304,000000,98.13,99.49,97.31,97.58,196074,0
+IIPR.US,D,20240305,000000,96.7,97.9899,96.115,96.49,172873,0
+IIPR.US,D,20240306,000000,97.7,97.7,96.17,96.71,199553,0
+IIPR.US,D,20240307,000000,97.84,98.025,95.39,96.58,192925,0
+IIPR.US,D,20240308,000000,97.53,98.8054,95.94,96.88,259089,0
+IIPR.US,D,20240311,000000,96.33,97.9,95.75,97.89,170911,0
+IIPR.US,D,20240312,000000,97.69,98.78,97.09,98.55,210230,0
+IIPR.US,D,20240313,000000,98.44,99.485,97.5,97.68,204390,0
+IIPR.US,D,20240314,000000,97.68,97.68,96,96.85,201270,0
+IIPR.US,D,20240315,000000,95.63,97.42,95.63,96.67,420091,0
+IIPR.US,D,20240318,000000,97.53,99.2,96.825,97.25,226354,0
+IIPR.US,D,20240319,000000,97,98.5399,96.7501,97.6,240291,0
+IIPR.US,D,20240320,000000,97.38,99.52,96.78,99.45,201352,0
+IIPR.US,D,20240321,000000,100,102.52,99.75,102.3,340271,0
+IIPR.US,D,20240322,000000,102.94,103.54,101.6,102.52,296348,0
+IIPR.US,D,20240325,000000,102.83,105.81,102.51,103.56,429581,0
+IIPR.US,D,20240326,000000,104,105.22,103.21,103.58,296495,0
+IIPR.US,D,20240327,000000,103.05,104.35,102.2,104.35,226866,0
+IIPR.US,D,20240328,000000,104.96,105.01,103.01,103.54,255039,0
+IIPR.US,D,20240401,000000,104,104,100.63,100.88,210787,0
+IIPR.US,D,20240402,000000,100,100,98.2217,99.33,209983,0
+IIPR.US,D,20240403,000000,98.76,99.9,98.24,99.85,146388,0
+IIPR.US,D,20240404,000000,101.04,102.54,100.2029,100.49,157071,0
+IIPR.US,D,20240405,000000,100,101.5634,100,100.96,120220,0
+IIPR.US,D,20240408,000000,101.5,102.96,101.4273,102.86,112553,0
+IIPR.US,D,20240409,000000,103,103.38,101.83,102.88,140891,0
+IIPR.US,D,20240410,000000,100.17,100.31,96.835,97.79,409781,0
+IIPR.US,D,20240411,000000,98.72,99.46,97.24,98.98,162103,0
+IIPR.US,D,20240412,000000,98.57,99.35,97.3965,98.3,137584,0
+IIPR.US,D,20240415,000000,98.63,99.17,95.58,96.72,279887,0
+IIPR.US,D,20240416,000000,96.01,96.37,93.8554,94.49,186777,0
+IIPR.US,D,20240417,000000,95,95.16,93.58,93.62,117482,0
+IIPR.US,D,20240418,000000,93.95,94.99,93.52,93.88,126651,0
+IIPR.US,D,20240419,000000,93.65,95.07,93.53,94.21,161181,0
+IIPR.US,D,20240422,000000,95,96.84,94.11,96.5,138490,0
+IIPR.US,D,20240423,000000,96.98,98.9,96.75,98.63,119001,0
+IIPR.US,D,20240424,000000,98.5,99,97.83,98.69,118251,0
+IIPR.US,D,20240425,000000,97.62,98.19,96.75,97.88,91143,0
+IIPR.US,D,20240426,000000,98.05,99.23,97.7,97.71,101460,0
+IIPR.US,D,20240429,000000,98.65,99.265,98.135,98.71,115664,0
+IIPR.US,D,20240430,000000,97.98,103.79,97.5,103.4,631181,0
+IIPR.US,D,20240501,000000,102.74,108.11,102.2543,105.53,631126,0
+IIPR.US,D,20240502,000000,106.93,109.18,105.6855,108.29,331892,0
+IIPR.US,D,20240503,000000,110,111.7116,107.44,109.48,287335,0
+IIPR.US,D,20240506,000000,109.48,109.9001,106.21,107.9,233183,0
+IIPR.US,D,20240507,000000,108.54,111.08,108.0561,109.44,194243,0
+IIPR.US,D,20240508,000000,108.51,108.51,106.55,107.7,215555,0
+IIPR.US,D,20240509,000000,105,105.4951,102,104.81,398559,0
+IIPR.US,D,20240510,000000,104.41,105.84,103.69,104.43,163119,0
+IIPR.US,D,20240513,000000,104.6,105.89,104.2501,105.3,137076,0
+IIPR.US,D,20240514,000000,106.79,110.46,106.18,110.22,433660,0
+IIPR.US,D,20240515,000000,111.94,113.66,111.94,113.05,295148,0
+IIPR.US,D,20240516,000000,112.6,114.86,112.07,113.7,227756,0
+IIPR.US,D,20240517,000000,114.56,115.75,113.51,113.93,180725,0
+IIPR.US,D,20240520,000000,113.88,114.11,112.405,112.84,127223,0
+IIPR.US,D,20240521,000000,112.27,113.47,111.68,112.53,181802,0
+IIPR.US,D,20240522,000000,112.4,113,111,111,109692,0
+IIPR.US,D,20240523,000000,111.49,111.49,107.0101,107.96,230834,0
+IIPR.US,D,20240524,000000,108.72,109.42,107.804,109.28,99897,0
+IIPR.US,D,20240528,000000,109.32,109.81,105.96,106.01,174887,0
+IIPR.US,D,20240529,000000,105,106.71,104.1,106,208803,0
+IIPR.US,D,20240530,000000,106.9,108.2027,106.2303,106.97,134213,0
+IIPR.US,D,20240531,000000,107.73,108.28,106.3,107.78,132357,0
+IIPR.US,D,20240603,000000,109.15,109.4599,107.15,108.11,172653,0
+IIPR.US,D,20240604,000000,107.4,109.2373,107.17,107.88,122955,0
+IIPR.US,D,20240605,000000,108.07,110.05,107.25,109.52,177526,0
+IIPR.US,D,20240606,000000,108.96,109.18,107.62,108.09,120204,0
+IIPR.US,D,20240607,000000,106.5,107.63,106.1681,106.88,128925,0
+IIPR.US,D,20240610,000000,105.72,108.015,105.51,106.97,123769,0
+IIPR.US,D,20240611,000000,106.08,107.7,105.55,106.44,199048,0
+IIPR.US,D,20240612,000000,109.28,109.9999,106.49,106.56,124023,0
+IIPR.US,D,20240613,000000,106.78,107.75,105.86,106.27,143549,0
+IIPR.US,D,20240614,000000,105.5,107.08,105.495,106.62,144109,0
+IIPR.US,D,20240617,000000,105.89,108.26,105.6901,107.49,141498,0
+IIPR.US,D,20240618,000000,107.5,109.32,106.6701,108.48,135839,0
+IIPR.US,D,20240620,000000,108.55,109.035,107.7,108.69,136620,0
+IIPR.US,D,20240621,000000,108.37,108.9775,107.15,107.73,368843,0
+IIPR.US,D,20240624,000000,107.73,109.97,107.5,109.91,115055,0
+IIPR.US,D,20240625,000000,109.72,110.165,108.23,109.32,112217,0
+IIPR.US,D,20240626,000000,108.37,109.81,108.27,108.95,109084,0
+IIPR.US,D,20240627,000000,109.91,110.5,108.795,110.01,143736,0
+IIPR.US,D,20240628,000000,109.05,109.79,107.33,109.22,439570,0
+IIPR.US,D,20240701,000000,108.95,109.865,107.1,107.75,162093,0
+IIPR.US,D,20240702,000000,107.96,108.6999,107.29,107.56,128928,0
+IIPR.US,D,20240703,000000,108,109.25,107.59,108.73,68102,0
+IIPR.US,D,20240705,000000,108.09,109.4,108.09,108.74,122890,0
+IIPR.US,D,20240708,000000,109.03,110.23,108.7693,109.18,103598,0
+IIPR.US,D,20240709,000000,108.96,109.38,107.905,107.98,110832,0
+IIPR.US,D,20240710,000000,108.4,109.56,108,109.55,114069,0
+IIPR.US,D,20240711,000000,112,115.5,111.87,114.74,282312,0
+IIPR.US,D,20240712,000000,115.79,118.49,115.41,116.08,283474,0
+IIPR.US,D,20240715,000000,117,119.56,116.3701,118.63,224574,0
+IIPR.US,D,20240716,000000,119.68,121.82,118.6601,121.7,294405,0
+IIPR.US,D,20240717,000000,121.27,123.8,119.7,120.17,209439,0
+IIPR.US,D,20240718,000000,120.65,122.61,116.71,117.81,218227,0
+IIPR.US,D,20240719,000000,118,118.8675,116.94,118.28,129159,0
+IIPR.US,D,20240722,000000,119,122.08,118.11,121.63,152286,0
+IIPR.US,D,20240723,000000,121.3,124,120.74,122.08,190998,0
+IIPR.US,D,20240724,000000,120.78,123.41,118.93,119.51,179125,0
+IIPR.US,D,20240725,000000,119.79,122.82,119.61,120.74,172370,0
+IIPR.US,D,20240726,000000,122.5,123.2399,120.9326,122.93,143114,0
+IIPR.US,D,20240729,000000,123.48,124.3,121.9201,123.52,119682,0
+IIPR.US,D,20240730,000000,123.52,124.13,122.39,123.56,133942,0
+IIPR.US,D,20240731,000000,123.91,125.445,122,122.81,230050,0
+IIPR.US,D,20240801,000000,123,124.9279,119.69,121.54,205168,0
+IIPR.US,D,20240802,000000,118.18,118.95,115.7301,117.71,276907,0
+IIPR.US,D,20240805,000000,107.75,114.509,107,113.16,437718,0
+IIPR.US,D,20240806,000000,114.04,117.5,114.04,114.6,222356,0
+IIPR.US,D,20240807,000000,115.93,116,112.21,112.9,186834,0
+IIPR.US,D,20240808,000000,113.92,116.3299,112,114.92,193833,0
+IIPR.US,D,20240809,000000,115.33,115.9,114.13,115.75,141186,0
+IIPR.US,D,20240812,000000,115.8,116.37,113.76,114.45,137136,0
+IIPR.US,D,20240813,000000,115.68,117.63,114.7,117.25,112700,0
+IIPR.US,D,20240814,000000,117.5,117.96,115.52,116.54,104398,0
+IIPR.US,D,20240815,000000,118.14,119.865,117.43,118,123007,0
+IIPR.US,D,20240816,000000,117.74,119.15,117.05,118.13,158684,0
+IIPR.US,D,20240819,000000,117.89,120.6725,117.67,119.55,121126,0
+IIPR.US,D,20240820,000000,119.63,120.56,118.6801,119.54,133750,0
+IIPR.US,D,20240821,000000,119.74,122.44,119.74,122.34,206280,0
+IIPR.US,D,20240822,000000,122.02,122.25,120.35,120.89,86297,0
+IIPR.US,D,20240823,000000,121.62,125.09,121.06,124.46,202267,0
+IIPR.US,D,20240826,000000,125.2,127.3581,124.6,126.29,187149,0
+IIPR.US,D,20240827,000000,125,125.26,122.92,123.28,172876,0
+IIPR.US,D,20240828,000000,122.55,125.3399,122.55,123.69,85965,0
+IIPR.US,D,20240829,000000,124.72,124.72,122.5163,123.72,128771,0
+IIPR.US,D,20240830,000000,124,125.2227,121.59,124.28,152114,0
+IIPR.US,D,20240903,000000,123.34,124.25,121.33,122.52,155832,0
+IIPR.US,D,20240904,000000,122.54,124.25,121.2927,121.58,99730,0
+IIPR.US,D,20240905,000000,122.28,123.0625,120.74,121.77,141459,0
+IIPR.US,D,20240906,000000,121.75,122.4,119.5,120.67,126016,0
+IIPR.US,D,20240909,000000,120.58,122.93,120.58,122.69,122571,0
+IIPR.US,D,20240910,000000,122.98,124.925,122.74,124.83,140606,0
+IIPR.US,D,20240911,000000,123.99,125.56,121.775,125.55,139379,0
+IIPR.US,D,20240912,000000,125.59,126.93,124.7401,126.92,115004,0
+IIPR.US,D,20240913,000000,128,129.45,128,129.16,185996,0
+IIPR.US,D,20240916,000000,129.75,132.91,129.75,132.83,275294,0
+IIPR.US,D,20240917,000000,133.85,134.6075,132.34,133.64,209459,0
+IIPR.US,D,20240918,000000,133.25,137.47,133.15,134.8,170275,0
+IIPR.US,D,20240919,000000,137.4,138,135.4,135.68,220625,0
+IIPR.US,D,20240920,000000,135,136.07,134.22,134.91,561214,0
+IIPR.US,D,20240923,000000,135.81,137.71,135.81,136.78,134515,0
+IIPR.US,D,20240924,000000,136.78,138.35,135.9,135.9,137871,0
+IIPR.US,D,20240925,000000,135.71,136.23,132.98,133.91,167341,0
+IIPR.US,D,20240926,000000,135.93,136.55,134.86,135.48,202909,0
+IIPR.US,D,20240927,000000,136.5,137.9,135.584,135.82,206640,0
+IIPR.US,D,20240930,000000,133.66,135.8,133.5,134.6,149954,0
+IIPR.US,D,20241001,000000,134.81,135,131.51,132.5,156213,0
+IIPR.US,D,20241002,000000,131.37,132.864,131.1166,132.41,106262,0
+IIPR.US,D,20241003,000000,131.53,132.9,130.9748,131.96,103542,0
+IIPR.US,D,20241004,000000,132.52,132.77,130.87,131.47,92498,0
+IIPR.US,D,20241007,000000,130.6,131.45,128.79,129.39,115166,0
+IIPR.US,D,20241008,000000,130,130.0275,127.3601,129.51,204073,0
+IIPR.US,D,20241009,000000,130,131.3299,129.8025,130.36,134212,0
+IIPR.US,D,20241010,000000,130,130.37,128.47,129.53,97282,0
+IIPR.US,D,20241011,000000,130.25,130.9899,129.9,130.87,91426,0
+IIPR.US,D,20241014,000000,131,132.71,130.151,132.18,150473,0
+IIPR.US,D,20241015,000000,133.05,136.805,132.8736,133.78,215498,0
+IIPR.US,D,20241016,000000,134.79,136.78,134.7665,135.61,138803,0
+IIPR.US,D,20241017,000000,135.82,135.82,132.26,132.51,185235,0
+IIPR.US,D,20241018,000000,132.93,133.41,131.77,133.18,117016,0
+IIPR.US,D,20241021,000000,132.84,133.48,130.4245,130.9,124398,0
+IIPR.US,D,20241022,000000,130.64,132.01,130.5401,131.48,103646,0
+IIPR.US,D,20241023,000000,131.36,132.35,131,132.33,81633,0
+IIPR.US,D,20241024,000000,132.86,133.685,131.885,133.61,103048,0
+IIPR.US,D,20241025,000000,134.6,135.3081,131.7,131.88,79361,0
+IIPR.US,D,20241028,000000,133.05,134.2045,133.05,133.47,60554,0
+IIPR.US,D,20241029,000000,132.74,133.86,132,133.75,73788,0
+IIPR.US,D,20241030,000000,133.5,135.78,131.5,131.87,101138,0
+IIPR.US,D,20241031,000000,131.76,132.33,128.99,129.19,172171,0
+IIPR.US,D,20241101,000000,130.3,131.01,126.75,127,142924,0
+IIPR.US,D,20241104,000000,127,130.921,126.6927,130.63,139915,0
+IIPR.US,D,20241105,000000,130,132.6442,129.9184,132.34,113507,0
+IIPR.US,D,20241106,000000,133,134.31,120.0001,123,747843,0
+IIPR.US,D,20241107,000000,113.2,113.49,105.86,110.07,860137,0
+IIPR.US,D,20241108,000000,110.5,112.6522,105.17,106.37,652823,0
+IIPR.US,D,20241111,000000,106,110.32,105.95,107.74,383626,0
+IIPR.US,D,20241112,000000,106.54,106.54,102.12,103.96,470307,0
+IIPR.US,D,20241113,000000,104.5,105.54,101.3228,103.06,479029,0
+IIPR.US,D,20241114,000000,103.02,105.19,102.5,103.47,217303,0
+IIPR.US,D,20241115,000000,104.145,104.4353,101.82,102.23,217388,0
+IIPR.US,D,20241118,000000,101.6172,104.8,101.6172,104.75,211561,0
+IIPR.US,D,20241119,000000,104,107.18,103.57,106.2,227832,0
+IIPR.US,D,20241120,000000,106.2,106.55,103.97,105.3,165973,0
+IIPR.US,D,20241121,000000,105.5,107.83,104.8481,105.77,284384,0
+IIPR.US,D,20241122,000000,106.69,107.4,105.9476,107.12,161377,0
+IIPR.US,D,20241125,000000,108,112.825,107.83,111.8,329263,0
+IIPR.US,D,20241126,000000,111.515,112.165,108.92,109.15,292045,0
+IIPR.US,D,20241127,000000,109.4694,111.58,109.07,109.17,174576,0
+IIPR.US,D,20241129,000000,109.785,110.4,108.99,109.02,105074,0
+IIPR.US,D,20241202,000000,109,111.11,107.4066,110.4,207326,0
+IIPR.US,D,20241203,000000,110.5394,110.5394,107.05,107.47,159139,0
+IIPR.US,D,20241204,000000,107.47,108.24,105.9301,108.05,219514,0
+IIPR.US,D,20241205,000000,107.25,107.58,105.2601,107.45,184225,0
+IIPR.US,D,20241206,000000,108.06,108.56,105.685,106.68,165565,0
+IIPR.US,D,20241209,000000,106.98,109.335,106.77,107.36,181586,0
+IIPR.US,D,20241210,000000,106.8,108,105.6541,106.35,132546,0
+IIPR.US,D,20241211,000000,106.53,107.17,104.31,104.31,287524,0
+IIPR.US,D,20241212,000000,104.4,105.75,103.72,103.81,115013,0
+IIPR.US,D,20241213,000000,104.01,104.93,102.78,104.72,122454,0
+IIPR.US,D,20241216,000000,104,104.64,102.06,102.1,222950,0
+IIPR.US,D,20241217,000000,101.5241,102.5995,100.1,101.26,267923,0
+IIPR.US,D,20241218,000000,101,102.91,97.53,98.06,240936,0
+IIPR.US,D,20241219,000000,97.725,99.225,95.295,95.34,410353,0
+IIPR.US,D,20241220,000000,74,77.95,70.88,73.66,3148660,0
+IIPR.US,D,20241223,000000,71.71,73.66,68.8,70.45,1244795,0
+IIPR.US,D,20241224,000000,69.8,71.19,68.73,70.35,315592,0
+IIPR.US,D,20241226,000000,70,71.2241,69.3,70.71,421074,0
+IIPR.US,D,20241227,000000,70.02,70.43,67.66,68.11,580114,0
+IIPR.US,D,20241230,000000,67.5,67.55,65.82,67.31,667958,0
+IIPR.US,D,20241231,000000,65.98,67.135,64.8,66.64,561130,0
+IIPR.US,D,20250102,000000,67,68.65,66.7,67.8,366103,0
+IIPR.US,D,20250103,000000,68.165,68.88,67.4001,68.06,240904,0
+IIPR.US,D,20250106,000000,68.1,69.24,67.28,67.41,361169,0
+IIPR.US,D,20250107,000000,67.395,68.28,65.65,66.4,360007,0
+IIPR.US,D,20250108,000000,66.05,66.2787,64.75,65.44,345315,0
+IIPR.US,D,20250110,000000,64.53,64.71,62.93,63.43,403817,0
+IIPR.US,D,20250113,000000,62.9,65.055,62.45,65.03,282869,0
+IIPR.US,D,20250114,000000,65.13,66.8204,65.07,66.32,276704,0
+IIPR.US,D,20250115,000000,69.01,69.02,66,66.15,363022,0
+IIPR.US,D,20250116,000000,66.5,67.45,66.025,66.94,258291,0
+IIPR.US,D,20250117,000000,68,68.4,67.05,68.11,240947,0
+IIPR.US,D,20250121,000000,68.5,70.52,68.36,69.85,293481,0
+IIPR.US,D,20250122,000000,68.96,69.1226,66.6,66.66,272710,0
+IIPR.US,D,20250123,000000,66.75,67.32,66.1,67.29,212242,0
+IIPR.US,D,20250124,000000,67.29,68.6922,66.7,67.97,261612,0
+IIPR.US,D,20250127,000000,67.655,69.86,67.57,69.17,278899,0
+IIPR.US,D,20250128,000000,68.655,69.52,67.58,68.11,183867,0
+IIPR.US,D,20250129,000000,68.42,68.42,66.28,66.34,198149,0
+IIPR.US,D,20250130,000000,74.4,74.4,67.18,73.05,574244,0
+IIPR.US,D,20250131,000000,72.875,73.2122,70.75,71.68,405893,0
+IIPR.US,D,20250203,000000,70,72.45,69.035,72.06,421872,0
+IIPR.US,D,20250204,000000,72.4521,74.95,72.3,74.19,234740,0
+IIPR.US,D,20250205,000000,74.9651,75.33,73.05,73.47,243440,0
+IIPR.US,D,20250206,000000,73.91,74.6,73.54,74.03,206011,0
+IIPR.US,D,20250207,000000,74,74.1,72.54,73.49,197888,0
+IIPR.US,D,20250210,000000,73.75,74.51,72.6264,73.87,172272,0
+IIPR.US,D,20250211,000000,73.575,74.39,73.177,74.35,171066,0
+IIPR.US,D,20250212,000000,72.66,74.28,72.18,73.87,171089,0
+IIPR.US,D,20250213,000000,73.9,74.77,73.635,74.56,153506,0
+IIPR.US,D,20250214,000000,74.9,75.7108,73.02,73.1,166489,0
+IIPR.US,D,20250218,000000,72.675,74.47,72.3101,73.94,230194,0
+IIPR.US,D,20250219,000000,73.18,74.34,72.77,73.43,314963,0
+IIPR.US,D,20250220,000000,75.49,75.49,71.4,72.87,358941,0
+IIPR.US,D,20250221,000000,74.115,74.12,71.6788,72.67,581081,0
+IIPR.US,D,20250224,000000,73,74.71,72.745,73.18,326830,0
+IIPR.US,D,20250225,000000,73.06,74.735,73.03,73.78,314111,0
+IIPR.US,D,20250226,000000,73.11,73.8123,72.4,72.77,273412,0
+IIPR.US,D,20250227,000000,72.395,73.63,71.8487,72.5,291321,0
+IIPR.US,D,20250228,000000,72.5,73.79,71.58,71.95,408977,0
+IIPR.US,D,20250303,000000,72,72.39,69.325,69.94,390788,0
+IIPR.US,D,20250304,000000,69.55,71.62,68.53,71.05,422687,0
+IIPR.US,D,20250305,000000,71.03,73.13,71,72.43,555150,0
+IIPR.US,D,20250306,000000,72.35,73.42,72,72.75,238433,0
+IIPR.US,D,20250307,000000,72.75,74.1899,72.75,73.23,257996,0
+IIPR.US,D,20250310,000000,73.99,74.92,71.46,71.53,266878,0
+IIPR.US,D,20250311,000000,71.875,72.7599,71.79,72.01,365365,0
+IIPR.US,D,20250312,000000,72.15,72.83,70.23,70.63,497429,0
+IIPR.US,D,20250313,000000,70.98,71.47,67.88,68.2,304517,0
+IIPR.US,D,20250314,000000,69,70.19,68.4601,69.62,272530,0
+IIPR.US,D,20250317,000000,66.46,66.46,63.25,64.21,764911,0
+IIPR.US,D,20250318,000000,65.22,65.8828,64.43,65.32,529017,0
+IIPR.US,D,20250319,000000,65.25,65.75,63.5,63.87,529085,0
+IIPR.US,D,20250320,000000,64.19,64.54,63.3,63.38,335060,0
+IIPR.US,D,20250321,000000,63.01,64.48,61.72,63.61,1322878,0
+IIPR.US,D,20250324,000000,64.265,66.34,63.83,66.29,289624,0
+IIPR.US,D,20250325,000000,66.17,66.17,64.415,64.85,273403,0
+IIPR.US,D,20250326,000000,64.86,65.45,64.16,64.98,283571,0
+IIPR.US,D,20250327,000000,64.79,65.92,64.66,65.1,235052,0
+IIPR.US,D,20250328,000000,65.9069,65.9069,63.26,63.75,363730,0
+IIPR.US,D,20250331,000000,53.96,55.375,49.5133,54.09,1098414,0
+IIPR.US,D,20250401,000000,53.9,56.63,53.04,55.84,718167,0
+IIPR.US,D,20250402,000000,55.79,56.83,55.11,56.49,377434,0
+IIPR.US,D,20250403,000000,54.78,55.82,52.191,52.42,413685,0
+IIPR.US,D,20250404,000000,50.4,55.27,50.0501,53.43,741586,0
+IIPR.US,D,20250407,000000,51.5,54.07,49.58,52.12,837031,0
+IIPR.US,D,20250408,000000,53.55,53.6,47.08,48.03,782340,0
+IIPR.US,D,20250409,000000,47.9,52.23,45.44,51.8,786045,0
+IIPR.US,D,20250410,000000,51.015,51.18,47.4399,48.7,640436,0
+IIPR.US,D,20250411,000000,48.41,49.36,47.1,49.36,290014,0
+IIPR.US,D,20250414,000000,50.06,51.52,49.8,50.83,267638,0
+IIPR.US,D,20250415,000000,51,53.53,49.54,50.48,364486,0
+IIPR.US,D,20250416,000000,50,51.8599,50,50.96,216542,0
+IIPR.US,D,20250417,000000,51.05,52.5,50.615,51.61,194708,0
+IIPR.US,D,20250421,000000,51.21,51.4,50,51.21,224994,0
+IIPR.US,D,20250422,000000,52,52.8219,51.22,52.35,202901,0
+IIPR.US,D,20250423,000000,53.395,54.29,51.66,51.78,206705,0
+IIPR.US,D,20250424,000000,52.23,53.67,51.96,53.38,219061,0
+IIPR.US,D,20250425,000000,53.28,53.75,52.4358,53.56,137309,0
+IIPR.US,D,20250428,000000,53.51,54.09,52.59,53.78,138079,0
+IIPR.US,D,20250429,000000,53.725,53.725,52.15,52.75,332899,0
+IIPR.US,D,20250430,000000,52.1,54.79,51.05,54.31,460245,0
+IIPR.US,D,20250501,000000,54.5,55.2,53.93,54.99,236745,0
+IIPR.US,D,20250502,000000,55.75,56.3767,55.41,55.84,260969,0
+IIPR.US,D,20250505,000000,55.43,55.5,54.63,54.73,193771,0
+IIPR.US,D,20250506,000000,54.585,54.67,52.76,53,275730,0
+IIPR.US,D,20250507,000000,53.655,54.16,52.8855,53.37,496314,0
+IIPR.US,D,20250508,000000,56.4,57.09,54.475,55.66,331789,0
+IIPR.US,D,20250509,000000,55.65,56.15,54.515,54.61,193236,0
+IIPR.US,D,20250512,000000,56.655,57.71,55.51,55.88,237150,0
+IIPR.US,D,20250513,000000,56.5813,56.5813,54.71,55.47,158961,0
+IIPR.US,D,20250514,000000,55,56.03,54.95,55.32,243099,0
+IIPR.US,D,20250515,000000,55.32,55.79,54.51,55.45,228040,0
+IIPR.US,D,20250516,000000,55.62,57.49,55.6,56.96,273073,0
+IIPR.US,D,20250519,000000,56.03,57.09,55.75,57.01,181559,0
+IIPR.US,D,20250520,000000,56.79,57.68,56.55,57.06,194773,0
+IIPR.US,D,20250521,000000,56.2,56.82,55.26,55.41,290408,0
+IIPR.US,D,20250522,000000,55.2,56.0481,54.8,55.54,189323,0
+IIPR.US,D,20250523,000000,55.105,55.7,54.3,55.53,147313,0
+IIPR.US,D,20250527,000000,56.1,56.7,55.57,56.62,253285,0
+IIPR.US,D,20250528,000000,56.62,56.9359,55.655,55.76,180792,0
+IIPR.US,D,20250529,000000,56.15,57,55.42,55.64,185005,0
+IIPR.US,D,20250530,000000,55,55.79,54.58,55.22,233495,0
+IIPR.US,D,20250602,000000,54.77,55,53.83,54.25,208435,0
+IIPR.US,D,20250603,000000,54.25,56.0201,53.8,55.74,273481,0
+IIPR.US,D,20250604,000000,55.62,55.969,55.21,55.34,232081,0
+IIPR.US,D,20250605,000000,55.11,55.4899,54.5382,54.78,160261,0
+IIPR.US,D,20250606,000000,55.55,55.84,54.998,55.34,143594,0
+IIPR.US,D,20250609,000000,55.56,56.96,55.56,56.68,200827,0
+IIPR.US,D,20250610,000000,56.75,57.89,56.71,57.09,290506,0
+IIPR.US,D,20250611,000000,57.57,58.49,57.15,57.23,233230,0
+IIPR.US,D,20250612,000000,57,57.43,56.58,56.88,205664,0
+IIPR.US,D,20250613,000000,56.44,57.075,55.89,56.35,228854,0
+IIPR.US,D,20250616,000000,57,58.1145,56.95,57.24,251072,0
+IIPR.US,D,20250617,000000,57.58,57.58,56.505,56.87,250483,0
+IIPR.US,D,20250618,000000,56.75,58.34,56.7,57.89,200550,0
+IIPR.US,D,20250620,000000,58.195,58.66,57.3301,58.04,441805,0
+IIPR.US,D,20250623,000000,57.7,58.2674,57,58.22,231671,0
+IIPR.US,D,20250624,000000,58.7699,59.5,58.39,58.9,229744,0
+IIPR.US,D,20250625,000000,58.75,58.75,56.67,56.76,321145,0
+IIPR.US,D,20250626,000000,57.01,57.97,56.57,57.93,234189,0
+IIPR.US,D,20250627,000000,58.15,58.5536,56.65,57.12,437462,0
+IIPR.US,D,20250630,000000,55.6,55.92,54.22,55.22,475833,0
+IIPR.US,D,20250701,000000,54.82,57.62,54.5,56.69,290573,0
+IIPR.US,D,20250702,000000,55.506,57.14,55.25,57.07,230488,0
+IIPR.US,D,20250703,000000,56.9,57.64,56.75,56.92,144075,0
+IIPR.US,D,20250707,000000,56.5,57,55.23,55.3,208319,0
+IIPR.US,D,20250708,000000,55.42,56.66,55.42,55.47,302065,0
+IIPR.US,D,20250709,000000,55.6,56.3,55.21,55.75,188531,0
+IIPR.US,D,20250710,000000,55.99,56.905,55.7424,56.03,232377,0
+IIPR.US,D,20250711,000000,55.63,56.57,55.18,56.11,228819,0
+IIPR.US,D,20250714,000000,55.81,56.74,55.694,56.23,235911,0
+IIPR.US,D,20250715,000000,56.4,56.5,53.9,53.99,514930,0
+IIPR.US,D,20250716,000000,54.67,55.49,53.1601,53.99,299986,0
+IIPR.US,D,20250717,000000,53.99,54.26,51.9,52.29,542272,0
+IIPR.US,D,20250718,000000,52.51,52.685,51.23,52.48,391246,0
+IIPR.US,D,20250721,000000,53,54.385,52.3,52.39,240046,0
+IIPR.US,D,20250722,000000,52.85,54.54,52.75,54.44,299019,0
+IIPR.US,D,20250723,000000,54.6,54.86,54.01,54.83,165335,0
+IIPR.US,D,20250724,000000,54.37,54.665,53.65,53.65,168129,0
+IIPR.US,D,20250725,000000,53.39,53.69,52.85,53.69,151528,0
+IIPR.US,D,20250728,000000,53.845,54,53.13,53.17,162155,0
+IIPR.US,D,20250729,000000,53.17,54,53.11,53.24,207939,0
+IIPR.US,D,20250730,000000,53.235,53.395,51.85,52.19,234537,0
+IIPR.US,D,20250731,000000,52.02,52.38,51.3,51.7,289171,0
+IIPR.US,D,20250801,000000,52,52.14,50.5,51.37,291004,0
+IIPR.US,D,20250804,000000,51.69,52.09,51.367,51.65,195894,0
+IIPR.US,D,20250805,000000,51.98,52.6085,51.645,52.29,224222,0
+IIPR.US,D,20250806,000000,51.81,52.7124,51.62,51.62,224058,0
+IIPR.US,D,20250807,000000,50.5,50.5,45.7001,46.1,1175805,0
+IIPR.US,D,20250808,000000,46.1,46.5399,45.5,45.83,604407,0
+IIPR.US,D,20250811,000000,46.75,49.1999,46.57,48.68,809749,0
+IIPR.US,D,20250812,000000,50.09,53.47,49.715,52.44,815153,0
+IIPR.US,D,20250813,000000,52.802,54.94,52.03,54.66,468811,0
+IIPR.US,D,20250814,000000,53.23,53.76,52.41,53.19,362000,0
+IIPR.US,D,20250815,000000,53.35,53.44,52.08,52.25,325668,0
+IIPR.US,D,20250818,000000,52.25,52.8479,51.81,52.07,255607,0
+IIPR.US,D,20250819,000000,52.57,53.5,52.2,52.68,252854,0
+IIPR.US,D,20250820,000000,52.525,53.205,52.32,52.77,198891,0
+IIPR.US,D,20250821,000000,52.54,52.63,51.91,52.1,226003,0
+IIPR.US,D,20250822,000000,52.7,55.5,52.5,54.92,337629,0
+IIPR.US,D,20250825,000000,54.92,55.11,54.14,55.07,252219,0
+IIPR.US,D,20250826,000000,55.23,55.5706,54.615,54.93,323421,0
+IIPR.US,D,20250827,000000,54.88,56.75,54.57,56.61,253695,0
+IIPR.US,D,20250828,000000,56.78,56.78,55.37,56.3,305514,0
+IIPR.US,D,20250829,000000,56.25,56.67,55.62,56.66,238260,0
+IIPR.US,D,20250902,000000,56.06,56.095,54.235,54.55,321208,0
+IIPR.US,D,20250903,000000,54.4,55.25,54.225,54.86,240983,0
+IIPR.US,D,20250904,000000,55.5642,57.1,55.1375,56.65,265694,0
+IIPR.US,D,20250905,000000,57,57.69,56.49,57.3,197344,0
+IIPR.US,D,20250908,000000,57.1,57.1,55.48,56.8,265427,0
+IIPR.US,D,20250909,000000,56.6,56.9,56.02,56.8,190651,0
+IIPR.US,D,20250910,000000,56.8,57.21,56.055,56.37,221518,0
+IIPR.US,D,20250911,000000,56.26,57.68,56.255,57.09,218284,0
+IIPR.US,D,20250912,000000,57.02,57.5499,56.7,56.97,192619,0
+IIPR.US,D,20250915,000000,57.38,57.88,56.99,57.3,226901,0
+IIPR.US,D,20250916,000000,57.3,58.3807,56.81,57.22,276610,0
+IIPR.US,D,20250917,000000,57.34,58.9,56.625,56.69,274365,0
+IIPR.US,D,20250918,000000,57.115,58.44,56.91,58.26,241615,0
+IIPR.US,D,20250919,000000,58.26,58.57,57.3515,57.43,603995,0
+IIPR.US,D,20250922,000000,57.16,57.2899,54.75,56,382934,0
+IIPR.US,D,20250923,000000,56.35,56.77,55.55,55.64,218872,0
+IIPR.US,D,20250924,000000,55.495,55.63,54.32,54.35,285293,0
+IIPR.US,D,20250925,000000,54.565,55.17,53.98,54.67,283978,0
+IIPR.US,D,20250926,000000,54.97,55.13,54.41,54.46,255806,0
+IIPR.US,D,20250929,000000,55.93,57.33,54.2,54.99,664335,0
+IIPR.US,D,20250930,000000,53.26,53.6595,51.96,53.58,406817,0
+IIPR.US,D,20251001,000000,53.7,55.42,53.2801,55.26,442441,0
+IIPR.US,D,20251002,000000,55.5,56.89,55.34,56.64,402634,0
+IIPR.US,D,20251003,000000,56.965,58.095,56.4,56.46,324113,0
+IIPR.US,D,20251006,000000,56.61,56.8,54.705,54.93,258781,0
+IIPR.US,D,20251007,000000,55,55.78,54.35,54.86,299700,0
+IIPR.US,D,20251008,000000,55.22,55.22,54.15,54.41,196557,0
+IIPR.US,D,20251009,000000,54.69,54.8644,53.1,53.38,302846,0
+IIPR.US,D,20251010,000000,53.75,54,51.16,51.2,330557,0
+IIPR.US,D,20251013,000000,51.96,52.4956,51.691,52.4,156025,0
+IIPR.US,D,20251014,000000,51.9,53.7,51.8,53.58,233200,0
+IIPR.US,D,20251015,000000,53.8499,56.045,53.6,55.81,342191,0
+IIPR.US,D,20251016,000000,55.88,56.56,53.2601,53.71,348572,0
+IIPR.US,D,20251017,000000,53.585,54.2899,53.1701,53.71,171001,0
+IIPR.US,D,20251020,000000,54.19,55.165,54.1407,54.64,164767,0
+IIPR.US,D,20251021,000000,54.63,55.19,53.86,54,263345,0
+IIPR.US,D,20251022,000000,53.99,54.18,52.99,53.38,277829,0
+IIPR.US,D,20251023,000000,53.69,53.69,52.55,52.75,202125,0
+IIPR.US,D,20251024,000000,53,53.3699,52.6,52.83,215755,0
+IIPR.US,D,20251027,000000,52.96,53.21,52.55,53.12,234011,0
+IIPR.US,D,20251028,000000,53.07,53.13,52.1484,52.55,161197,0
+IIPR.US,D,20251029,000000,52.16,52.2,49.44,49.63,511381,0
+IIPR.US,D,20251030,000000,49.38,50.78,49.29,50.11,300396,0
+IIPR.US,D,20251031,000000,50.11,50.48,49.56,50.15,227118,0
+IIPR.US,D,20251103,000000,50,50,48.36,49.49,530970,0
+IIPR.US,D,20251104,000000,49.725,52.26,49.66,49.76,423073,0
+IIPR.US,D,20251105,000000,50.29,53.35,50.29,53,308902,0
+IIPR.US,D,20251106,000000,52.77,53.0346,50.85,50.96,307342,0
+IIPR.US,D,20251107,000000,50.61,52.25,50.23,51.46,322991,0
+IIPR.US,D,20251110,000000,51.72,51.92,51.11,51.48,221767,0
+IIPR.US,D,20251111,000000,51.8924,52.34,51.62,51.98,218019,0
+IIPR.US,D,20251112,000000,51.86,52,50.47,50.47,209798,0
+IIPR.US,D,20251113,000000,50.3,50.99,49.84,50.09,186439,0
+IIPR.US,D,20251114,000000,49.25,49.48,48.305,48.43,359497,0
+IIPR.US,D,20251117,000000,48.31,48.31,47.3804,47.67,323307,0
+IIPR.US,D,20251118,000000,47.89,48.26,47.441619,47.58,234982,0
+IIPR.US,D,20251119,000000,48,48.24,45.89,45.89,294698,0
+IIPR.US,D,20251120,000000,46.28,46.74,44.58,44.58,514776,0
+IIPR.US,D,20251121,000000,45.3618,48.33,45.25,48.05,429884,0
+IIPR.US,D,20251124,000000,48.05,49.475,47.5,49.27,421786,0
+IIPR.US,D,20251125,000000,49.315,50.07,48.94,48.98,278503,0
+IIPR.US,D,20251126,000000,49.08,50.39,49,49.51,350514,0
+IIPR.US,D,20251128,000000,49.69,50.25,49.2784,49.45,122834,0
+IIPR.US,D,20251201,000000,48.7733,49.92,48.51,49.89,256948,0
+IIPR.US,D,20251202,000000,49.825,50.455,49.2685,49.87,172459,0
+IIPR.US,D,20251203,000000,50.4,51.84,49.8497,51.41,233803,0
+IIPR.US,D,20251204,000000,51.43,51.48,50.8,50.87,223988,0
+IIPR.US,D,20251205,000000,50.705,51.565,50.04,50.14,292890,0
+IIPR.US,D,20251208,000000,50.14,50.75,49.51,49.94,194415,0
+IIPR.US,D,20251209,000000,49.51,51.31,49.5,51.16,217613,0
+IIPR.US,D,20251210,000000,51.48,52.8,51.1996,52.5,516036,0
+IIPR.US,D,20251211,000000,52.46,53.35,52,52.11,200303,0
+IIPR.US,D,20251212,000000,55.34,58.366,54,56.77,1239262,0
+IIPR.US,D,20251215,000000,58.31,58.9,56.04,56.53,725671,0
+IIPR.US,D,20251216,000000,56.5,58.68,56.5,58.14,612087,0
+IIPR.US,D,20251217,000000,58.29,59.83,57.6771,58.43,464211,0
+IIPR.US,D,20251218,000000,59.415,59.6,56.05,56.37,825992,0
+IIPR.US,D,20251219,000000,56.65,56.68,52.74,53.15,1306411,0
+IIPR.US,D,20251222,000000,53.25,53.391,51.04,51.08,534226,0
+IIPR.US,D,20251223,000000,50.85,50.85,49.27,49.57,740462,0
+IIPR.US,D,20251224,000000,49.834,51.05,49.8276,50.88,324806,0
+IIPR.US,D,20251226,000000,50.94,51.5,50.19,50.88,320506,0
+IIPR.US,D,20251229,000000,51,51.35,49.82,49.85,485355,0
+IIPR.US,D,20251230,000000,49.77,50.27,49.1,49.82,666294,0
+IIPR.US,D,20251231,000000,47.51,48.1,47.16,47.36,596107,0
+IIPR.US,D,20260102,000000,47.65,49.8,47.58,49.47,528923,0
+IIPR.US,D,20260105,000000,49.3,50.4,49,49.03,479685,0
+IIPR.US,D,20260106,000000,48.67,48.78,47.4611,48.62,527077,0
+IIPR.US,D,20260107,000000,48.85,49.24,48.1,48.96,252278,0
+IIPR.US,D,20260108,000000,48.79755,50.25,48.64,49.86,254369,0
+IIPR.US,D,20260109,000000,50.25,50.83,49.46,50.6,265759,0
+IIPR.US,D,20260112,000000,50.615,51.67,50.42,51.51,325453,0
+IIPR.US,D,20260113,000000,51.85,52.18,49.85,49.89,390675,0
+IIPR.US,D,20260114,000000,49.75,50.75,49.56,50.63,285006,0
+IIPR.US,D,20260115,000000,50.75,51.1,49.7501,50.81,310701,0
+IIPR.US,D,20260116,000000,50.53,51.09,50.02,50.54,260108,0
+IIPR.US,D,20260120,000000,49.75,50.1799,49.29,49.85,321487,0
+IIPR.US,D,20260121,000000,50,50.52,49.3,50.36,342418,0
+IIPR.US,D,20260122,000000,50.5,51.18,49.6501,49.71,232381,0
+IIPR.US,D,20260123,000000,49.7,49.9446,49,49.65,290414,0
+IIPR.US,D,20260126,000000,49.7,49.8,48.61,48.93,229737,0
+IIPR.US,D,20260127,000000,48.795,49.2,48.45,48.76,207416,0
+IIPR.US,D,20260128,000000,49,49.34,47.8,47.86,275097,0
+IIPR.US,D,20260129,000000,47.9,48.655,47.8449,48.49,220150,0
+IIPR.US,D,20260130,000000,48,48.925,47.89,48.32,223270,0
+IIPR.US,D,20260202,000000,48.01,48.56,47.74,48.25,233574,0
+IIPR.US,D,20260203,000000,48.245,48.91,47.9,48.42,236387,0
+IIPR.US,D,20260204,000000,48.91,49.66,48.5081,49.31,258272,0
+IIPR.US,D,20260205,000000,48.675,48.98,47.67,47.7,258458,0
+IIPR.US,D,20260206,000000,48.12,48.98,47.71,48.65,247634,0
+IIPR.US,D,20260209,000000,48.7,48.755,47.56,48.3,173431,0
+IIPR.US,D,20260210,000000,48.35,48.8619,47.93,47.99,189050,0
+IIPR.US,D,20260211,000000,48.454,48.56,46.87,46.91,340870,0
+IIPR.US,D,20260212,000000,47.41,47.41,44.8534,45.52,369947,0
+IIPR.US,D,20260213,000000,46.01,46.35,45.5,45.93,218342,0
+IIPR.US,D,20260217,000000,46.1079,46.26,45.2,46.05,286562,0
+IIPR.US,D,20260218,000000,46.17,46.56,45.948,46.26,205337,0
diff --git a/daily/us/nyse stocks/1/ingr.us.txt b/daily/us/nyse stocks/1/ingr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11d00b2872eb181242e0d58b1594203bf1fc2139
--- /dev/null
+++ b/daily/us/nyse stocks/1/ingr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INGR.US,D,20050225,000000,20.8102,21.5031,20.6733,21.4726,582510.88626686,0
+INGR.US,D,20050228,000000,21.6252,21.6252,21.2413,21.45,805631.52643234,0
+INGR.US,D,20050301,000000,21.7394,21.8477,21.45,21.5701,647579.0617921,0
+INGR.US,D,20050302,000000,21.6252,21.8044,21.5327,21.5799,433985.94594588,0
+INGR.US,D,20050303,000000,21.7157,21.8673,21.4165,21.7394,442330.91126455,0
+INGR.US,D,20050304,000000,22.0091,22.1626,21.8211,22.0849,540649.9231563,0
+INGR.US,D,20050307,000000,22.138,22.138,21.64,21.7,435679.52485826,0
+INGR.US,D,20050308,000000,21.6488,21.7157,21.3643,21.3723,436069.64741516,0
+INGR.US,D,20050309,000000,21.2806,21.5405,21.0267,21.0474,928477.46220079,0
+INGR.US,D,20050310,000000,21.1046,21.2325,20.9362,21.1124,605853.21925463,0
+INGR.US,D,20050311,000000,21.0474,21.2019,20.7806,20.8909,341265.80231212,0
+INGR.US,D,20050314,000000,20.9362,21.0966,20.9116,21.0267,537784.96062907,0
+INGR.US,D,20050315,000000,21.0474,21.0474,20.7049,20.7806,517177.54931623,0
+INGR.US,D,20050316,000000,20.7472,20.7678,20.2512,20.3742,711480.93342329,0
+INGR.US,D,20050317,000000,20.3742,20.6645,20.3141,20.5612,299012.68475635,0
+INGR.US,D,20050318,000000,20.5612,20.5612,20.1291,20.2512,948818.69614408,0
+INGR.US,D,20050321,000000,20.1675,20.1812,19.9981,20.0769,448846.16115359,0
+INGR.US,D,20050322,000000,20.07,20.1222,19.7915,19.947,845665.82194576,0
+INGR.US,D,20050323,000000,19.8998,19.9204,19.7392,19.8249,560211.92792996,0
+INGR.US,D,20050324,000000,19.8081,19.8613,19.7156,19.7629,356911.34235442,0
+INGR.US,D,20050328,000000,19.7156,19.9204,19.6329,19.7737,561775.46599003,0
+INGR.US,D,20050329,000000,19.7835,20.1074,19.6487,19.6999,557083.83586566,0
+INGR.US,D,20050330,000000,19.7078,20.0306,19.6763,20.0306,352350.7690265,0
+INGR.US,D,20050331,000000,20.0208,20.0532,19.8249,19.9302,442066.76578331,0
+INGR.US,D,20050401,000000,19.9775,20.1675,19.7078,19.8613,581208.44585555,0
+INGR.US,D,20050404,000000,19.9302,19.9302,19.6999,19.8328,459151.89869833,0
+INGR.US,D,20050405,000000,17.6398,17.6398,15.4192,16.0875,7404434.6949639,0
+INGR.US,D,20050406,000000,16.0875,16.2814,15.6416,16.2184,3334936.2631008,0
+INGR.US,D,20050407,000000,16.1751,16.4566,16.0275,16.3345,1915757.7723008,0
+INGR.US,D,20050408,000000,16.3277,16.3719,16.1879,16.2568,827016.13502652,0
+INGR.US,D,20050411,000000,16.2814,16.4104,16.2322,16.3483,656194.26825696,0
+INGR.US,D,20050412,000000,16.3641,17.3307,16.1092,17.2077,1390491.2755939,0
+INGR.US,D,20050413,000000,17.2559,17.2559,16.7558,16.8307,1202583.2599651,0
+INGR.US,D,20050414,000000,16.8307,16.8711,16.6949,16.747,668056.43225266,0
+INGR.US,D,20050415,000000,16.7263,16.7263,16.3936,16.4704,1295687.4304908,0
+INGR.US,D,20050418,000000,16.4261,16.6022,16.1673,16.5235,630368.96774558,0
+INGR.US,D,20050419,000000,16.8711,17.9922,16.5728,17.9065,1850816.5897954,0
+INGR.US,D,20050420,000000,17.8622,17.8622,17.2922,17.4626,1486596.545164,0
+INGR.US,D,20050421,000000,17.7529,17.8987,17.5285,17.6073,1180152.2288876,0
+INGR.US,D,20050422,000000,17.6398,17.6831,17.0866,17.248,773161.95112379,0
+INGR.US,D,20050425,000000,17.4075,18.0138,17.3622,17.9852,1119513.5698938,0
+INGR.US,D,20050426,000000,18.0207,18.0207,17.4143,17.501,988193.64389858,0
+INGR.US,D,20050427,000000,17.501,17.5443,17.2559,17.3553,1079479.2743804,0
+INGR.US,D,20050428,000000,17.3622,17.501,17.0639,17.186,884265.60430725,0
+INGR.US,D,20050429,000000,17.1919,17.2391,16.616,16.8848,2069500.6018203,0
+INGR.US,D,20050502,000000,17.0403,17.248,16.8573,17.1466,694005.67795138,0
+INGR.US,D,20050503,000000,17.1014,17.315,16.9852,17.2215,457585.31280578,0
+INGR.US,D,20050504,000000,17.2215,17.4075,17.0078,17.1466,634283.40058863,0
+INGR.US,D,20050505,000000,17.0866,17.2559,16.8169,16.8769,739778.02607251,0
+INGR.US,D,20050506,000000,17.0147,17.0639,16.7322,16.8848,631806.52873,0
+INGR.US,D,20050509,000000,16.8848,17.1702,16.6949,17.1624,539482.60331808,0
+INGR.US,D,20050510,000000,17.1702,17.4537,17.0639,17.3701,1021582.6486707,0
+INGR.US,D,20050511,000000,17.3769,17.5354,17.1082,17.4537,520830.88451051,0
+INGR.US,D,20050512,000000,17.5226,17.6398,17.2313,17.2834,659973.58052691,0
+INGR.US,D,20050513,000000,17.2559,17.2922,17.0463,17.1771,639626.25091866,0
+INGR.US,D,20050516,000000,17.2559,17.3839,17.1771,17.3307,405944.87122463,0
+INGR.US,D,20050517,000000,17.3307,17.3307,16.9783,17.1161,703921.29293921,0
+INGR.US,D,20050518,000000,17.2559,17.6664,17.2559,17.623,601022.40478054,0
+INGR.US,D,20050519,000000,17.6398,17.6584,17.1997,17.3701,702616.82063959,0
+INGR.US,D,20050520,000000,17.4537,17.5601,17.2559,17.4448,378948.18709841,0
+INGR.US,D,20050523,000000,17.3701,17.4291,17.186,17.3769,538045.04233368,0
+INGR.US,D,20050524,000000,17.3769,17.5827,17.3701,17.5601,565430.83307264,0
+INGR.US,D,20050525,000000,17.5078,17.5078,17.0944,17.1771,358744.10561652,0
+INGR.US,D,20050526,000000,17.1771,17.2559,17.0866,17.1771,629064.49544595,0
+INGR.US,D,20050527,000000,17.1624,17.2696,17.1014,17.2215,338526.81686057,0
+INGR.US,D,20050531,000000,17.186,17.2155,16.938,16.938,425505.86005413,0
+INGR.US,D,20050601,000000,16.9478,17.0403,16.6949,16.9252,693875.63709907,0
+INGR.US,D,20050602,000000,16.938,16.9478,16.6791,16.8483,646020.60345283,0
+INGR.US,D,20050603,000000,16.809,16.9252,16.6102,16.7558,318053.51017665,0
+INGR.US,D,20050606,000000,16.809,16.809,16.5954,16.6397,429810.41545408,0
+INGR.US,D,20050607,000000,16.6554,16.7558,16.6102,16.6791,569472.25893551,0
+INGR.US,D,20050608,000000,16.6791,16.8711,16.6791,16.7263,1125246.5427808,0
+INGR.US,D,20050609,000000,16.6791,17.0639,16.6397,17.0463,1444474.4844047,0
+INGR.US,D,20050610,000000,17.1388,18.3278,17.1161,17.7834,1557020.7782934,0
+INGR.US,D,20050613,000000,17.7834,17.812,17.3701,17.501,631806.52873,0
+INGR.US,D,20050614,000000,17.4832,18.0669,17.439,17.9922,503747.78348382,0
+INGR.US,D,20050615,000000,18,18.0433,17.6456,17.8553,390556.36505446,0
+INGR.US,D,20050616,000000,17.8032,17.9271,17.7225,17.8298,271634.0056265,0
+INGR.US,D,20050617,000000,17.9852,18.2067,17.9193,17.9439,1032012.3314028,0
+INGR.US,D,20050620,000000,17.9518,18.1211,17.9065,18.0207,587469.70970495,0
+INGR.US,D,20050621,000000,18.0749,18.2914,17.9852,18.2205,685005.42865043,0
+INGR.US,D,20050622,000000,18.2825,18.687,18.2825,18.6418,685919.77839316,0
+INGR.US,D,20050623,000000,18.627,18.627,18.2511,18.3514,684745.34694582,0
+INGR.US,D,20050624,000000,18.3514,18.3593,17.9764,18.1969,687488.39617402,0
+INGR.US,D,20050627,000000,18.0837,18.0905,17.8298,17.9271,297715.32406583,0
+INGR.US,D,20050628,000000,17.9271,18.5207,17.8829,18.5207,404771.45572146,0
+INGR.US,D,20050629,000000,18.4804,18.5296,18.2067,18.2914,472058.45328906,0
+INGR.US,D,20050630,000000,18.2914,18.3878,18.1211,18.2205,646147.59647266,0
+INGR.US,D,20050701,000000,18.1969,18.7422,18.1969,18.3967,329265.46991085,0
+INGR.US,D,20050705,000000,18.4035,18.6516,18.2667,18.4429,447801.77055855,0
+INGR.US,D,20050706,000000,18.5571,19.0572,18.4804,18.9715,682531.60462426,0
+INGR.US,D,20050707,000000,18.7983,18.8544,18.3967,18.6093,312319.52134557,0
+INGR.US,D,20050708,000000,18.6329,18.9499,18.3799,18.9439,468931.37716893,0
+INGR.US,D,20050711,000000,18.8465,19.0246,18.7589,18.9439,470890.11750669,0
+INGR.US,D,20050712,000000,18.9439,18.9794,18.6664,18.8888,323009.28578225,0
+INGR.US,D,20050713,000000,18.7885,18.9135,18.5374,18.6181,370734.2785762,0
+INGR.US,D,20050714,000000,18.7126,18.9932,18.6181,18.7589,405554.74866774,0
+INGR.US,D,20050715,000000,18.7677,18.8544,18.497,18.8091,461367.67290821,0
+INGR.US,D,20050718,000000,18.6595,18.8239,18.4035,18.4508,534651.78884399,0
+INGR.US,D,20050719,000000,18.6024,18.9036,18.5797,18.6812,941646.13038443,0
+INGR.US,D,20050720,000000,18.6812,18.8888,18.5207,18.7677,518091.89905896,0
+INGR.US,D,20050721,000000,18.7885,18.8239,18.4371,18.497,456542.95409907,0
+INGR.US,D,20050722,000000,18.5374,18.816,18.4035,18.5571,770683.04737683,0
+INGR.US,D,20050725,000000,18.6024,18.6181,18.3209,18.4371,600897.44364904,0
+INGR.US,D,20050726,000000,18.4429,18.4725,18.2274,18.4035,427592.60935588,0
+INGR.US,D,20050727,000000,18.4035,18.4646,18.2511,18.4035,397209.78334907,0
+INGR.US,D,20050728,000000,18.4429,18.5434,18.2973,18.4804,521088.9343268,0
+INGR.US,D,20050729,000000,18.4115,18.627,18.4035,18.4557,467102.67768346,0
+INGR.US,D,20050801,000000,18.4035,18.4892,18.1742,18.1969,376865.50157329,0
+INGR.US,D,20050802,000000,18.1496,18.4035,18.128,18.3514,375039.84992031,0
+INGR.US,D,20050803,000000,18.3514,18.5207,18.3366,18.5138,593463.78024062,0
+INGR.US,D,20050804,000000,18.4193,18.4371,18.0433,18.1358,312051.3120877,0
+INGR.US,D,20050805,000000,18.1969,18.2067,17.876,18.0749,355609.91788727,0
+INGR.US,D,20050808,000000,18.1594,18.189,17.7067,17.876,345701.41450853,0
+INGR.US,D,20050809,000000,17.8298,18.1211,17.7529,17.9124,236813.53553497,0
+INGR.US,D,20050810,000000,18.0207,18.3662,17.9587,18.0512,321311.64309325,0
+INGR.US,D,20050811,000000,18.0512,18.2205,17.7766,18.0207,466324.46445798,0
+INGR.US,D,20050812,000000,18.0207,18.0207,17.5915,17.7225,376474.36307224,0
+INGR.US,D,20050815,000000,17.6831,17.9922,17.5915,17.8208,397990.02846287,0
+INGR.US,D,20050816,000000,17.8298,17.9124,17.3927,17.4075,435155.29767243,0
+INGR.US,D,20050817,000000,17.3012,17.6398,17.1997,17.5226,631155.30852434,0
+INGR.US,D,20050818,000000,17.4832,17.5354,17.2628,17.4832,402163.52706636,0
+INGR.US,D,20050819,000000,17.4832,17.6073,17.4537,17.5679,286238.20290623,0
+INGR.US,D,20050822,000000,17.5827,17.7313,17.5767,17.6398,378693.1851146,0
+INGR.US,D,20050823,000000,17.6398,17.6584,17.3701,17.5601,399166.49179852,0
+INGR.US,D,20050824,000000,17.5226,17.6161,17.1161,17.3228,358744.10561652,0
+INGR.US,D,20050825,000000,17.2559,17.3474,17.0561,17.1771,534133.6573231,0
+INGR.US,D,20050826,000000,17.2155,17.2155,16.8711,17.0078,374384.56593801,0
+INGR.US,D,20050829,000000,16.9478,17.1624,16.8228,17.1466,327311.80929388,0
+INGR.US,D,20050830,000000,17.1535,17.1919,16.938,17.0944,418205.2853305,0
+INGR.US,D,20050831,000000,17.1535,17.3307,16.8307,17.2696,644191.90396737,0
+INGR.US,D,20050901,000000,17.3012,17.5601,17.2155,17.3927,458755.68047648,0
+INGR.US,D,20050902,000000,17.3376,17.5767,17.2922,17.4774,186478.5821976,0
+INGR.US,D,20050906,000000,17.4694,17.4774,17.2628,17.4537,228859.70871736,0
+INGR.US,D,20050907,000000,16.9852,17.2313,16.9852,17.1161,462016.86122556,0
+INGR.US,D,20050908,000000,17.0639,17.1388,16.8848,17.0403,245029.47594549,0
+INGR.US,D,20050909,000000,17.1014,17.4143,17.0315,17.315,480146.3847356,0
+INGR.US,D,20050912,000000,17.248,17.2922,17.1466,17.2215,216470.26970335,0
+INGR.US,D,20050913,000000,17.1535,17.1535,16.8848,16.9921,216077.09931397,0
+INGR.US,D,20050914,000000,17.0078,17.0245,16.5728,16.5876,263548.10606827,0
+INGR.US,D,20050915,000000,16.6397,16.931,16.5954,16.9025,420163.0097241,0
+INGR.US,D,20050916,000000,17.0078,17.2559,16.9636,17.0787,818277.99931848,0
+INGR.US,D,20050919,000000,17.0639,17.0639,16.7942,16.8395,449243.3953196,0
+INGR.US,D,20050920,000000,16.9114,16.9852,16.5177,16.6328,414027.72295038,0
+INGR.US,D,20050921,000000,16.6328,16.6328,16.2184,16.3031,496053.02242665,0
+INGR.US,D,20050922,000000,13.0361,13.8522,12.2694,13.8422,5481246.3070871,0
+INGR.US,D,20050923,000000,13.8422,14.4387,13.7635,14.3925,2854923.9829941,0
+INGR.US,D,20050926,000000,14.4142,14.6465,14.2645,14.5933,1590140.5578634,0
+INGR.US,D,20050927,000000,14.5855,15.1307,14.5776,14.9516,1138425.370406,0
+INGR.US,D,20050928,000000,14.8778,15.1996,14.8778,15.1061,991070.79775571,0
+INGR.US,D,20050929,000000,15.1061,15.3621,14.9516,15.3453,1106992.0581392,0
+INGR.US,D,20050930,000000,15.2981,15.4773,15.1613,15.4674,501270.91162517,0
+INGR.US,D,20051003,000000,15.4054,15.7056,15.3621,15.5363,804980.30622669,0
+INGR.US,D,20051004,000000,15.5688,15.7824,15.4773,15.5048,1136077.5234555,0
+INGR.US,D,20051005,000000,15.4112,15.4112,14.8778,15.1455,1289692.344011,0
+INGR.US,D,20051006,000000,15.0914,15.5363,15.0136,15.3385,701702.47089686,0
+INGR.US,D,20051007,000000,15.3758,15.4585,15.0983,15.1613,598295.61065888,0
+INGR.US,D,20051010,000000,15.1613,15.3621,14.9919,15.2823,458889.78510541,0
+INGR.US,D,20051011,000000,15.2823,15.4112,15.0598,15.0746,484711.02184015,0
+INGR.US,D,20051012,000000,15.0598,15.3049,14.9979,15.1751,371126.43302142,0
+INGR.US,D,20051013,000000,15.1928,15.4428,15.1387,15.2676,526178.81456133,0
+INGR.US,D,20051014,000000,15.4349,15.4911,15.1534,15.4112,463846.57665518,0
+INGR.US,D,20051017,000000,15.4497,15.737,15.3758,15.7144,535826.22029131,0
+INGR.US,D,20051018,000000,15.8483,17.4075,15.8483,17.2559,2418982.344543,0
+INGR.US,D,20051019,000000,17.1014,17.5601,16.8307,17.3376,2309182.147715,0
+INGR.US,D,20051020,000000,17.3307,17.3622,16.8711,17.0315,1049484.5390422,0
+INGR.US,D,20051021,000000,17.0403,17.5157,17.0245,17.2559,952332.84698865,0
+INGR.US,D,20051024,000000,17.2559,18.0207,17.2313,17.8553,1057702.5113411,0
+INGR.US,D,20051025,000000,17.7225,17.7608,17.5601,17.7225,1088608.5485895,0
+INGR.US,D,20051026,000000,17.6742,18.128,17.6516,17.8208,528787.7591606,0
+INGR.US,D,20051027,000000,17.7381,17.7381,17.2696,17.4931,700917.14606226,0
+INGR.US,D,20051028,000000,17.5226,17.812,17.4448,17.7766,613415.90757119,0
+INGR.US,D,20051031,000000,17.8907,18.3593,17.8298,18.2599,755167.54818684,0
+INGR.US,D,20051101,000000,18.2511,18.2511,17.8553,17.9065,590467.76091695,0
+INGR.US,D,20051102,000000,17.9193,18.3209,17.876,18.2205,431247.97643848,0
+INGR.US,D,20051103,000000,18.3662,18.3662,17.9587,17.9922,341661.00458982,0
+INGR.US,D,20051104,000000,18.0286,18.2136,17.8298,17.9764,446768.55534927,0
+INGR.US,D,20051107,000000,17.9351,18.2205,17.9124,18.1594,332135.51215887,0
+INGR.US,D,20051108,000000,18.0837,18.1211,17.8553,17.9351,267067.33663363,0
+INGR.US,D,20051109,000000,17.9124,18.3662,17.8474,18.1821,342826.29253972,0
+INGR.US,D,20051110,000000,18.128,18.3662,17.8987,18.3436,324312.74213773,0
+INGR.US,D,20051111,000000,18.2914,18.3514,18.0994,18.2973,192993.83208664,0
+INGR.US,D,20051114,000000,18.3593,18.3593,18.0512,18.1496,226900.9683796,0
+INGR.US,D,20051115,000000,18.1358,18.1821,17.7067,17.9764,370473.18092744,0
+INGR.US,D,20051116,000000,17.9193,17.9193,17.2766,17.4832,404771.45572146,0
+INGR.US,D,20051117,000000,17.4832,17.6742,17.4143,17.6073,389644.04720005,0
+INGR.US,D,20051118,000000,17.7155,17.7155,17.3769,17.5915,291189.91473521,0
+INGR.US,D,20051121,000000,17.5443,17.6398,17.3701,17.5679,273197.54368656,0
+INGR.US,D,20051122,000000,17.5226,17.6456,17.4832,17.5521,226116.65948916,0
+INGR.US,D,20051123,000000,17.4774,17.7461,17.3622,17.5443,177478.33289664,0
+INGR.US,D,20051125,000000,17.4832,17.5078,17.2766,17.4626,123622.11710561,0
+INGR.US,D,20051128,000000,17.3839,17.3927,17.1388,17.2559,396949.70164448,0
+INGR.US,D,20051129,000000,17.2559,17.4832,17.1771,17.3228,271238.8033488,0
+INGR.US,D,20051130,000000,17.2922,17.3376,16.9714,17.0639,443238.14939817,0
+INGR.US,D,20051201,000000,17.1771,18.0069,17.1624,17.8691,1929188.5540773,0
+INGR.US,D,20051202,000000,17.7529,17.8032,17.4448,17.6004,392252.99179931,0
+INGR.US,D,20051205,000000,17.5601,17.5601,17.1919,17.2628,363693.78555717,0
+INGR.US,D,20051206,000000,17.3307,17.4075,17.2215,17.315,385734.69407779,0
+INGR.US,D,20051207,000000,17.3474,17.4626,17.1308,17.3474,276192.54706609,0
+INGR.US,D,20051208,000000,17.3927,17.8298,17.3474,17.5226,364347.03765114,0
+INGR.US,D,20051209,000000,17.5157,17.8553,17.4212,17.7225,378301.03066938,0
+INGR.US,D,20051212,000000,17.8622,18.128,17.8474,18.0994,449111.32257898,0
+INGR.US,D,20051213,000000,18.0994,18.5719,18.0994,18.4035,653714.34856584,0
+INGR.US,D,20051214,000000,18.4429,18.5434,18.2746,18.3721,256893.6718295,0
+INGR.US,D,20051215,000000,18.3436,18.3514,17.8691,18.0207,330966.16043234,0
+INGR.US,D,20051216,000000,18.0207,18.0433,17.7608,17.7904,1065655.3222145,0
+INGR.US,D,20051219,000000,17.7904,17.876,17.5226,17.5285,372174.88739308,0
+INGR.US,D,20051220,000000,17.5601,17.689,17.4143,17.5285,552516.15092863,0
+INGR.US,D,20051221,000000,17.5285,18.2067,17.5285,18.1358,796895.42261263,0
+INGR.US,D,20051222,000000,18.1742,18.3209,18.1742,18.2599,349485.80649928,0
+INGR.US,D,20051223,000000,18.3278,18.687,18.3278,18.6181,275155.26808017,0
+INGR.US,D,20051227,000000,18.6181,18.7343,18.2914,18.3366,336181.00179838,0
+INGR.US,D,20051228,000000,18.3799,18.6024,18.3593,18.5571,161967.91342745,0
+INGR.US,D,20051229,000000,18.5571,18.7422,18.4429,18.565,294972.27483764,0
+INGR.US,D,20051230,000000,18.5138,18.5138,18.189,18.3209,370085.09025886,0
+INGR.US,D,20060103,000000,18.3278,18.5207,18.1664,18.4508,331747.42149029,0
+INGR.US,D,20060104,000000,18.4557,18.5797,18.3278,18.5502,358219.87843068,0
+INGR.US,D,20060105,000000,18.5502,19.2619,18.4557,18.7589,497745.58539486,0
+INGR.US,D,20060106,000000,18.5571,18.5571,17.5767,18.1594,1553494.4361189,0
+INGR.US,D,20060109,000000,18.1496,18.6024,18.0994,18.2667,616283.91793089,0
+INGR.US,D,20060110,000000,18.2136,18.9715,18.189,18.9361,403469.01531015,0
+INGR.US,D,20060111,000000,18.9361,19.065,18.7126,18.9036,640931.73916245,0
+INGR.US,D,20060112,000000,18.9036,18.9223,18.5374,18.5797,333702.09805142,0
+INGR.US,D,20060113,000000,18.5571,18.7126,18.4557,18.5935,199384.12084418,0
+INGR.US,D,20060117,000000,18.4429,18.6329,18.313,18.5719,331747.42149029,0
+INGR.US,D,20060118,000000,18.6595,19.0483,18.6595,18.9932,547172.28465446,0
+INGR.US,D,20060119,000000,18.9932,19.1704,18.8888,18.9715,466847.67569965,0
+INGR.US,D,20060120,000000,19.0572,19.0572,18.7747,18.9036,370347.20385178,0
+INGR.US,D,20060123,000000,19.1566,22.7759,19.1566,19.6399,864310.42914421,0
+INGR.US,D,20060124,000000,19.6684,20.0532,19.5532,19.9775,619286.03291953,0
+INGR.US,D,20060125,000000,20.321,20.445,20.1527,20.445,658402.93085773,0
+INGR.US,D,20060126,000000,20.5533,20.5533,20.2846,20.5001,362649.39496214,0
+INGR.US,D,20060127,000000,20.697,20.7394,20.1527,20.4372,421724.51589586,0
+INGR.US,D,20060130,000000,20.4046,20.4046,18.7511,19.0572,1669422.8081116,0
+INGR.US,D,20060131,000000,19.4381,20.9116,19.3269,20.9116,1650908.2417653,0
+INGR.US,D,20060201,000000,20.8968,21.5543,20.4657,21.3181,929120.55485317,0
+INGR.US,D,20060202,000000,21.3358,21.386,20.5828,20.7049,628804.41374136,0
+INGR.US,D,20060203,000000,20.7049,21.1124,20.6891,20.9116,442196.80663561,0
+INGR.US,D,20060206,000000,20.9184,20.9184,20.382,20.697,643541.69970587,0
+INGR.US,D,20060207,000000,20.6733,20.8968,20.3968,20.7226,383905.99459233,0
+INGR.US,D,20060208,000000,20.7049,21.071,20.3456,20.9805,408161.66137867,0
+INGR.US,D,20060209,000000,20.9953,21.511,20.9805,21.2099,527608.24799247,0
+INGR.US,D,20060210,000000,21.2099,21.2099,20.5366,21.0474,654231.46414256,0
+INGR.US,D,20060213,000000,21.0267,21.0543,20.4372,20.7049,466585.56210674,0
+INGR.US,D,20060214,000000,20.6803,21.0878,20.5533,21.0031,334483.35910937,0
+INGR.US,D,20060215,000000,21.0031,21.0878,20.7394,20.9805,384298.14903755,0
+INGR.US,D,20060216,000000,21.0474,21.0878,20.6567,20.8249,475321.66592645,0
+INGR.US,D,20060217,000000,20.0995,20.9274,20.0995,20.4735,611461.23101006,0
+INGR.US,D,20060221,000000,20.7806,20.9608,20.6645,20.8968,508312.42058837,0
+INGR.US,D,20060222,000000,21.0267,21.0878,20.953,21.0199,471016.09458235,0
+INGR.US,D,20060223,000000,20.9953,21.0415,20.5828,20.7137,334220.2295723,0
+INGR.US,D,20060224,000000,20.6645,21.265,20.5129,21.0878,377779.85131602,0
+INGR.US,D,20060227,000000,21.1518,21.5327,21.071,21.1862,364347.03765114,0
+INGR.US,D,20060228,000000,21.1931,21.1931,20.6291,20.6733,380906.92743617,0
+INGR.US,D,20060301,000000,20.7532,20.8417,20.5366,20.5907,702094.62534207,0
+INGR.US,D,20060302,000000,20.5907,21.0809,20.5907,20.8968,609244.44085601,0
+INGR.US,D,20060303,000000,21.1655,21.1724,20.636,20.6567,379213.34852379,0
+INGR.US,D,20060306,000000,20.6567,20.6567,20.3584,20.4735,398513.23970454,0
+INGR.US,D,20060307,000000,20.3141,20.4657,19.8249,20.2678,653972.39838211,0
+INGR.US,D,20060308,000000,20.321,20.6488,20.1901,20.3377,457844.37856623,0
+INGR.US,D,20060309,000000,20.321,20.8968,20.321,20.5533,331747.42149029,0
+INGR.US,D,20060310,000000,20.5366,21.1655,20.3515,21.0878,429156.14741594,0
+INGR.US,D,20060313,000000,21.0267,21.5327,21.0267,21.2954,417425.0402167,0
+INGR.US,D,20060314,000000,21.2954,21.8044,21.0809,21.6941,498927.12845131,0
+INGR.US,D,20060315,000000,21.7808,21.948,21.6252,21.8605,544957.52638872,0
+INGR.US,D,20060316,000000,21.9353,22.7827,21.8378,22.5849,729217.28654397,0
+INGR.US,D,20060317,000000,22.9678,22.9678,22.6223,22.7896,1155768.5531373,0
+INGR.US,D,20060320,000000,22.6744,22.7759,22.4599,22.6626,435545.42022932,0
+INGR.US,D,20060321,000000,22.5671,22.7296,22.5239,22.5849,405291.61913066,0
+INGR.US,D,20060322,000000,22.5455,23.0042,22.5455,22.8516,417028.82199486,0
+INGR.US,D,20060323,000000,22.9048,22.9127,22.5082,22.5761,572213.27627539,0
+INGR.US,D,20060324,000000,22.6065,22.6686,22.3388,22.4599,570774.69934682,0
+INGR.US,D,20060327,000000,22.4599,22.7355,22.4235,22.5455,335791.89518564,0
+INGR.US,D,20060328,000000,22.4836,22.5505,22.33,22.4147,697660.02908982,0
+INGR.US,D,20060329,000000,22.3929,22.6223,22.3546,22.4688,634935.63673845,0
+INGR.US,D,20060330,000000,22.4688,22.5298,22.3162,22.4688,398513.23970454,0
+INGR.US,D,20060331,000000,22.5082,22.7296,22.3546,22.6744,468405.11809478,0
+INGR.US,D,20060403,000000,22.6981,23.2375,22.4688,23.1646,797287.57705784,0
+INGR.US,D,20060404,000000,23.0042,23.1213,22.1459,22.3162,1095388.9599039,0
+INGR.US,D,20060405,000000,22.3929,22.8152,22.2375,22.6744,609116.43189203,0
+INGR.US,D,20060406,000000,22.5987,22.6824,21.6488,21.8536,702743.81365941,0
+INGR.US,D,20060407,000000,21.9678,22.1548,21.6488,21.7325,334220.2295723,0
+INGR.US,D,20060410,000000,21.7,21.948,21.4726,21.6252,436851.92441727,0
+INGR.US,D,20060411,000000,21.5868,21.7325,20.6645,20.7886,930292.95441219,0
+INGR.US,D,20060412,000000,20.8968,21.6016,20.8968,21.5947,493705.17547615,0
+INGR.US,D,20060413,000000,21.5868,22.3388,21.511,22.1882,778116.71078524,0
+INGR.US,D,20060417,000000,22.1882,22.1941,21.4018,21.5248,547303.34145091,0
+INGR.US,D,20060418,000000,21.5485,22.1882,21.5485,22.0927,730389.68610297,0
+INGR.US,D,20060419,000000,22.1626,23.458,22.1626,23.3586,1475645.6830786,0
+INGR.US,D,20060420,000000,23.3506,23.6165,23.1351,23.518,697134.78595983,0
+INGR.US,D,20060421,000000,24.0781,24.0781,23.6982,23.9639,1222268.1939819,0
+INGR.US,D,20060424,000000,23.9639,24.147,23.8123,23.9088,1293472.6722251,0
+INGR.US,D,20060425,000000,23.77,23.7779,22.0415,22.5849,2263411.8314822,0
+INGR.US,D,20060426,000000,22.6626,23.3743,22.6223,22.9589,1165415.9588673,0
+INGR.US,D,20060427,000000,22.2768,22.2827,21.1655,21.6577,1709978.2829783,0
+INGR.US,D,20060428,000000,21.5485,21.6577,21.3723,21.4726,966812.08313688,0
+INGR.US,D,20060501,000000,21.4815,21.8211,21.1793,21.2325,1026276.3106833,0
+INGR.US,D,20060502,000000,21.2413,21.4568,20.8585,21.1931,950377.15448336,0
+INGR.US,D,20060503,000000,21.1862,21.3506,20.9362,21.2806,957290.65448258,0
+INGR.US,D,20060504,000000,21.2738,21.2738,20.6291,20.7964,662056.26605202,0
+INGR.US,D,20060505,000000,20.7964,21.0199,20.6803,20.9116,550697.61088476,0
+INGR.US,D,20060508,000000,20.9362,21.1291,20.7049,21.1291,692965.35113298,0
+INGR.US,D,20060509,000000,21.2019,21.7463,21.0878,21.5485,1152114.2019989,0
+INGR.US,D,20060510,000000,21.5799,21.6488,21.0474,21.0543,1340027.2973484,0
+INGR.US,D,20060511,000000,20.9057,21.0199,20.7049,20.8968,918302.78145251,0
+INGR.US,D,20060512,000000,21.0878,21.0878,20.6291,20.7806,805631.52643234,0
+INGR.US,D,20060515,000000,20.5907,20.8171,20.2432,20.6488,876181.73663735,0
+INGR.US,D,20060516,000000,20.6439,20.6645,20.4578,20.5444,418205.2853305,0
+INGR.US,D,20060517,000000,20.3742,20.445,19.877,20.0769,624887.94900999,0
+INGR.US,D,20060518,000000,20.1291,20.4046,19.8613,19.8692,416118.53602876,0
+INGR.US,D,20060519,000000,19.8544,20.2678,19.4381,20.1291,880091.0897596,0
+INGR.US,D,20060522,000000,20.0532,20.7964,19.877,20.5001,907346.83964627,0
+INGR.US,D,20060523,000000,20.5907,20.8329,20.5366,20.6733,732999.6466464,0
+INGR.US,D,20060524,000000,20.5612,20.697,19.9775,20.5199,772512.76280646,0
+INGR.US,D,20060525,000000,20.7472,21.0622,20.7049,21.0622,538826.30339163,0
+INGR.US,D,20060526,000000,21.1212,21.4096,21.0878,21.2413,261591.39761882,0
+INGR.US,D,20060530,000000,21.2413,21.2482,20.2314,20.2512,580295.11205698,0
+INGR.US,D,20060531,000000,20.3968,20.5444,20.1222,20.4578,558517.33307343,0
+INGR.US,D,20060601,000000,20.4578,20.6645,20.1379,20.4815,696220.4362171,0
+INGR.US,D,20060602,000000,20.636,20.6488,19.9116,20.3082,579510.80316654,0
+INGR.US,D,20060605,000000,20.1527,20.1901,19.4459,19.4785,933425.11025312,0
+INGR.US,D,20060606,000000,19.5168,19.7226,19.0877,19.6763,899786.18321804,0
+INGR.US,D,20060607,000000,19.6625,19.8998,19.4785,19.6329,549783.26114203,0
+INGR.US,D,20060608,000000,19.5168,19.6999,18.9557,19.4381,790244.03620634,0
+INGR.US,D,20060609,000000,19.5532,20.1074,19.4381,19.6566,722170.69785998,0
+INGR.US,D,20060612,000000,19.9775,20.6645,19.9775,20.0444,1459081.7295169,0
+INGR.US,D,20060613,000000,20.0532,20.6291,19.9116,20.258,1241959.2236637,0
+INGR.US,D,20060614,000000,20.258,20.7049,20.0946,20.3377,598814.75812392,0
+INGR.US,D,20060615,000000,20.3889,21.1518,20.3889,21.0878,745904.16934881,0
+INGR.US,D,20060616,000000,21.0878,21.511,21.011,21.2482,1997257.8286471,0
+INGR.US,D,20060619,000000,22.202,22.202,20.8585,21.1291,964986.4314839,0
+INGR.US,D,20060620,000000,21.2571,21.3723,21.1124,21.2265,749560.55237558,0
+INGR.US,D,20060621,000000,21.3358,21.9736,21.2413,21.8477,722304.80248891,0
+INGR.US,D,20060622,000000,21.7,21.956,21.4726,21.8929,800807.82356736,0
+INGR.US,D,20060623,000000,21.8211,21.9904,21.5868,21.9736,780069.35545805,0
+INGR.US,D,20060626,000000,21.9205,22.0415,21.8044,22.0248,413379.55057719,0
+INGR.US,D,20060627,000000,22.0415,22.1626,21.7954,21.9205,571691.08097788,0
+INGR.US,D,20060628,000000,21.9412,21.9412,21.6252,21.8929,525005.39905817,0
+INGR.US,D,20060629,000000,22.0485,22.3467,21.64,22.3388,868879.1300254,0
+INGR.US,D,20060630,000000,22.4147,23.4669,22.3713,23.4669,5389703.6427332,0
+INGR.US,D,20060703,000000,23.4669,23.4669,23.0819,23.4255,997584.01575643,0
+INGR.US,D,20060705,000000,23.3123,23.6578,23.1578,23.3123,797287.57705784,0
+INGR.US,D,20060706,000000,23.2799,23.9708,23.2463,23.7356,921822.01201787,0
+INGR.US,D,20060707,000000,23.6982,23.9167,23.5436,23.6421,721129.35509742,0
+INGR.US,D,20060710,000000,23.6578,23.77,23.5112,23.6421,368778.58607092,0
+INGR.US,D,20060711,000000,23.6027,23.6027,23.1646,23.3743,638197.83343168,0
+INGR.US,D,20060712,000000,23.4167,23.5013,23.1489,23.2946,443238.14939817,0
+INGR.US,D,20060713,000000,23.2591,23.2709,22.7975,22.9757,356911.34235442,0
+INGR.US,D,20060714,000000,22.9983,23.0042,22.33,22.3388,926384.61723409,0
+INGR.US,D,20060717,000000,22.202,22.5002,22.0485,22.2984,836926.67029356,0
+INGR.US,D,20060718,000000,22.5455,22.7689,22.4294,22.5455,1169846.4913428,0
+INGR.US,D,20060719,000000,22.5455,22.7158,22.4363,22.706,734040.98940895,0
+INGR.US,D,20060720,000000,22.6824,22.7296,22.3929,22.4688,503096.56327816,0
+INGR.US,D,20060721,000000,22.4756,22.4756,21.9678,22.1882,467891.05035053,0
+INGR.US,D,20060724,000000,22.2375,22.4294,21.9353,22.3064,558779.44666635,0
+INGR.US,D,20060725,000000,23.77,24.3085,23.4669,23.8872,1849251.019847,0
+INGR.US,D,20060726,000000,23.8872,24.7228,23.8428,24.5672,1186541.501701,0
+INGR.US,D,20060727,000000,24.7307,24.8547,24.1096,24.2168,806934.98278782,0
+INGR.US,D,20060728,000000,24.2238,24.9758,24.2238,24.9758,2076937.3130612,0
+INGR.US,D,20060731,000000,25.0388,25.6569,24.6953,25.5053,1387755.3379748,0
+INGR.US,D,20060801,000000,25.3813,26.3036,25.3075,25.5417,1676469.3967955,0
+INGR.US,D,20060802,000000,25.7672,25.8016,25.212,25.2366,695312.18213932,0
+INGR.US,D,20060803,000000,25.2445,25.4886,25.1687,25.4512,636759.25650312,0
+INGR.US,D,20060804,000000,25.527,25.8114,25.0388,25.2051,1018448.4609414,0
+INGR.US,D,20060807,000000,25.1933,25.2002,24.9305,24.9502,435679.52485826,0
+INGR.US,D,20060808,000000,24.9502,25.2002,24.837,24.8459,820628.89410145,0
+INGR.US,D,20060809,000000,25.0388,25.2514,24.9246,24.9985,679920.62813668,0
+INGR.US,D,20060810,000000,25.0073,25.0762,24.5181,24.8223,488885.5363878,0
+INGR.US,D,20060811,000000,24.8636,25.0388,24.7386,24.8921,473624.02323746,0
+INGR.US,D,20060814,000000,24.9847,25.2986,24.7228,25.1609,727132.56913053,0
+INGR.US,D,20060815,000000,25.2986,25.5496,24.9679,25.3075,818673.20159617,0
+INGR.US,D,20060816,000000,25.3173,25.5339,25.1136,25.3813,668450.61858619,0
+INGR.US,D,20060817,000000,25.2838,25.3311,24.7927,24.7927,425370.73948104,0
+INGR.US,D,20060818,000000,24.8695,25.2838,24.6953,25.212,412337.19187048,0
+INGR.US,D,20060821,000000,25.212,25.2445,24.7996,25.0457,298230.40775424,0
+INGR.US,D,20060822,000000,25.0151,25.9197,25.0073,25.8961,863138.0295852,0
+INGR.US,D,20060823,000000,25.8439,26.4414,25.7278,26.0831,1835429.0995694,0
+INGR.US,D,20060824,000000,26.1481,26.473,26.0329,26.1481,1200104.3562181,0
+INGR.US,D,20060825,000000,26.1126,26.1806,25.9572,26.1806,565821.9715737,0
+INGR.US,D,20060828,000000,26.1324,26.1727,25.6963,25.8519,644455.03350444,0
+INGR.US,D,20060829,000000,25.8361,26.342,25.7888,26.342,1041527.6643922,0
+INGR.US,D,20060830,000000,26.0989,26.6344,26.0743,26.5054,609506.55444893,0
+INGR.US,D,20060831,000000,26.4178,26.6166,26.1481,26.4552,1302467.8418053,0
+INGR.US,D,20060901,000000,26.4808,27.1088,26.4808,26.9858,566213.11007475,0
+INGR.US,D,20060905,000000,27.0133,27.0133,26.4552,26.4552,554604.9321187,0
+INGR.US,D,20060906,000000,26.465,26.465,26.1727,26.3351,408421.74308328,0
+INGR.US,D,20060907,000000,26.2278,26.3351,25.8892,26.157,430724.76519681,0
+INGR.US,D,20060908,000000,26.1234,26.6638,26.1126,26.657,472974.83492011,0
+INGR.US,D,20060911,000000,26.657,26.8332,26.1481,26.2485,1217834.6136739,0
+INGR.US,D,20060912,000000,26.3479,26.3479,25.8823,26.0329,996540.64110556,0
+INGR.US,D,20060913,000000,26.0329,26.0329,25.5417,25.8823,752952.78992111,0
+INGR.US,D,20060914,000000,25.8016,25.9492,25.7436,25.7888,545868.82829898,0
+INGR.US,D,20060915,000000,25.7957,25.8439,25.5998,25.6963,460583.36401779,0
+INGR.US,D,20060918,000000,25.4965,25.6875,25.3813,25.5998,452239.41464328,0
+INGR.US,D,20060919,000000,25.4738,25.8016,25.1539,25.7278,696746.69529125,0
+INGR.US,D,20060920,000000,25.8016,25.8361,25.2278,25.3311,722824.96589811,0
+INGR.US,D,20060921,000000,25.3429,25.46,25.1845,25.4306,560605.09831934,0
+INGR.US,D,20060922,000000,25.5133,25.5133,24.9168,25.1362,493055.98715881,0
+INGR.US,D,20060925,000000,25.0762,25.3173,24.5033,25.2592,453154.78033018,0
+INGR.US,D,20060926,000000,25.1687,25.3567,24.9502,25.3361,365126.26682079,0
+INGR.US,D,20060927,000000,25.2051,25.3725,24.837,25.2838,892869.63538635,0
+INGR.US,D,20060928,000000,25.2278,25.2278,24.715,24.8921,833276.38293175,0
+INGR.US,D,20060929,000000,24.9246,25.0998,24.8075,24.9502,641717.06399704,0
+INGR.US,D,20061002,000000,24.3714,24.5102,24.1696,24.396,723735.25186421,0
+INGR.US,D,20061003,000000,24.402,24.5033,23.9423,24.0043,462412.06350325,0
+INGR.US,D,20061004,000000,23.8872,24.6076,23.6736,24.5998,1216661.1981707,0
+INGR.US,D,20061005,000000,24.6795,25.7131,24.6795,25.6569,990285.47292112,0
+INGR.US,D,20061006,000000,25.7199,25.8301,25.4246,25.6875,675619.1205692,0
+INGR.US,D,20061009,000000,25.7131,25.8439,25.5821,25.7041,587596.70272476,0
+INGR.US,D,20061010,000000,25.7888,25.965,25.7199,25.8519,549123.9133831,0
+INGR.US,D,20061011,000000,25.8655,26.4808,25.774,26.2544,768207.19146234,0
+INGR.US,D,20061012,000000,26.3036,26.4414,25.8745,26.3036,897954.43590009,0
+INGR.US,D,20061013,000000,26.2278,26.2416,25.8016,25.9197,434636.15020738,0
+INGR.US,D,20061016,000000,25.8301,25.9197,25.083,25.4817,1336639.1235794,0
+INGR.US,D,20061017,000000,25.3813,25.7888,25.2189,25.7888,567903.64115465,0
+INGR.US,D,20061018,000000,25.8587,25.8587,25.5221,25.7672,558779.44666635,0
+INGR.US,D,20061019,000000,25.7278,25.7888,25.4364,25.774,500487.6186789,0
+INGR.US,D,20061020,000000,25.7672,25.8823,25.4817,25.8655,422896.91545487,0
+INGR.US,D,20061023,000000,25.8655,25.9818,25.592,25.7278,505574.45108096,0
+INGR.US,D,20061024,000000,26.8381,28.7328,26.5054,28.2979,2415984.2933309,0
+INGR.US,D,20061025,000000,27.6846,28.4503,27.4257,28.219,928865.55286937,0
+INGR.US,D,20061026,000000,28.162,28.6433,28.162,28.5035,573125.59412981,0
+INGR.US,D,20061027,000000,28.5764,28.6797,28.2909,28.3342,405816.86226065,0
+INGR.US,D,20061030,000000,28.1147,28.3411,27.8382,27.851,498660.95108176,0
+INGR.US,D,20061031,000000,27.8588,28.2092,27.7525,27.7525,533872.55967434,0
+INGR.US,D,20061101,000000,27.843,28.0291,27.6758,27.7348,478709.83969536,0
+INGR.US,D,20061102,000000,27.531,27.531,26.6698,26.8076,1948489.4612023,0
+INGR.US,D,20061103,000000,26.8804,27.03,26.718,26.966,749820.63408018,0
+INGR.US,D,20061106,000000,27.0537,27.1402,26.7633,26.9011,1073874.3104574,0
+INGR.US,D,20061107,000000,26.9582,27.2397,26.7633,26.8332,1084950.1336744,0
+INGR.US,D,20061108,000000,26.7633,27.1147,26.6166,27.0783,1754443.1109673,0
+INGR.US,D,20061109,000000,27.2161,27.7693,27.2161,27.3765,757250.23371195,0
+INGR.US,D,20061110,000000,27.3706,27.3706,26.8528,26.9986,505835.54872973,0
+INGR.US,D,20061113,000000,27.0379,27.16,26.8076,26.9858,580295.11205698,0
+INGR.US,D,20061114,000000,27.0379,27.5124,27.0133,27.3272,430724.76519681,0
+INGR.US,D,20061115,000000,27.2997,27.5694,27.1678,27.2082,617199.28361778,0
+INGR.US,D,20061116,000000,27.2082,27.5222,27.2082,27.3942,440238.06629785,0
+INGR.US,D,20061117,000000,27.3135,27.3765,26.8706,26.9405,563864.24718009,0
+INGR.US,D,20061120,000000,26.9405,27.1462,26.9011,27.0467,446888.43675998,0
+INGR.US,D,20061121,000000,27.0074,27.2249,27.0074,27.0783,302273.86550543,0
+INGR.US,D,20061122,000000,27.1019,27.2013,26.966,26.9858,383518.9198679,0
+INGR.US,D,20061124,000000,27.0467,27.3362,27.0379,27.2771,204600.99409854,0
+INGR.US,D,20061127,000000,27.2249,27.2249,26.966,27.0467,661533.05481034,0
+INGR.US,D,20061128,000000,26.9139,26.9936,26.592,26.6875,467754.91383328,0
+INGR.US,D,20061129,000000,26.6875,26.9582,26.6344,26.8016,670145.21344272,0
+INGR.US,D,20061130,000000,26.8804,27.9897,26.8804,27.851,774465.40747926,0
+INGR.US,D,20061201,000000,27.9828,27.9828,27.4257,27.8293,623720.62917177,0
+INGR.US,D,20061204,000000,27.721,28.0566,27.6984,27.9533,381040.01612095,0
+INGR.US,D,20061205,000000,28.0901,28.5666,28.0901,28.3037,589686.49985899,0
+INGR.US,D,20061206,000000,28.3648,28.7496,28.219,28.5311,743034.1271008,0
+INGR.US,D,20061207,000000,28.6029,28.6571,28.2437,28.3342,313619.92986856,0
+INGR.US,D,20061208,000000,28.2604,28.5666,28.2604,28.4503,154267.05670533,0
+INGR.US,D,20061211,000000,28.4868,28.6207,28.2279,28.4967,382474.52927288,0
+INGR.US,D,20061212,000000,28.4868,28.4967,28.036,28.2979,304622.72840009,0
+INGR.US,D,20061213,000000,28.099,28.2604,27.8805,27.9375,227552.18858525,0
+INGR.US,D,20061214,000000,27.4976,27.4976,26.9858,27.2545,893655.9761651,0
+INGR.US,D,20061215,000000,27.16,27.4503,27.1462,27.346,724133.50197437,0
+INGR.US,D,20061218,000000,27.3765,27.4582,27.0881,27.1914,569212.17723092,0
+INGR.US,D,20061219,000000,27.2683,27.3765,27.0467,27.2013,413379.55057719,0
+INGR.US,D,20061220,000000,27.2545,27.2771,27.1462,27.1914,306449.39599723,0
+INGR.US,D,20061221,000000,27.1914,27.2397,26.7554,26.8332,454975.35226237,0
+INGR.US,D,20061222,000000,26.7397,26.8381,26.4552,26.465,414291.86843161,0
+INGR.US,D,20061226,000000,26.5359,26.6097,26.3903,26.4975,215687.99270123,0
+INGR.US,D,20061227,000000,26.3204,26.7249,26.157,26.5261,284932.71466245,0
+INGR.US,D,20061228,000000,26.6491,26.8381,26.4808,26.8076,256241.43567969,0
+INGR.US,D,20061229,000000,26.7554,26.8243,26.4808,26.4906,276324.61980671,0
+INGR.US,D,20070103,000000,26.7771,27.03,26.2721,26.4257,567903.64115465,0
+INGR.US,D,20070104,000000,26.2544,26.3204,26.1481,26.2623,370085.09025886,0
+INGR.US,D,20070105,000000,26.2544,26.2721,25.6963,25.8519,450019.57665676,0
+INGR.US,D,20070108,000000,25.6569,26.4906,25.3813,26.1865,1271564.8523893,0
+INGR.US,D,20070109,000000,26.3292,26.3292,25.965,26.1806,602597.11822635,0
+INGR.US,D,20070110,000000,26.0831,26.1186,25.8655,25.9955,346870.76623507,0
+INGR.US,D,20070111,000000,26.1481,26.8942,26.0831,26.5123,1490249.8803583,0
+INGR.US,D,20070112,000000,26.6698,27.0713,26.5684,26.785,594379.14592751,0
+INGR.US,D,20070116,000000,26.8381,27.1088,26.785,26.8706,386643.96409973,0
+INGR.US,D,20070117,000000,26.8706,27.095,26.7554,26.9011,733387.73731498,0
+INGR.US,D,20070118,000000,26.8804,27.1088,26.6491,26.7397,406206.98481755,0
+INGR.US,D,20070119,000000,26.8381,26.8381,26.5547,26.6491,317011.15146994,0
+INGR.US,D,20070122,000000,26.6344,26.8863,26.09,26.1048,667011.02571347,0
+INGR.US,D,20070123,000000,26.1048,26.1481,25.6875,25.774,1234788.6897924,0
+INGR.US,D,20070124,000000,25.774,25.904,25.5595,25.8587,559432.69876032,0
+INGR.US,D,20070125,000000,25.8823,25.965,25.4306,25.4965,591117.96517844,0
+INGR.US,D,20070126,000000,25.4965,25.4965,24.7927,24.8459,952596.99246988,0
+INGR.US,D,20070129,000000,24.3085,25.3813,24.3085,25.1765,1956310.1993351,0
+INGR.US,D,20070130,000000,25.5339,26.6344,25.3361,26.1324,1850552.4443141,0
+INGR.US,D,20070131,000000,26.1412,26.342,26.0831,26.2623,735476.51850504,0
+INGR.US,D,20070201,000000,26.4335,27.154,26.4178,26.6786,2511439.3586397,0
+INGR.US,D,20070202,000000,26.8016,26.8381,25.9197,26.1234,1095909.1233131,0
+INGR.US,D,20070205,000000,25.9572,26.0989,25.5821,25.7534,762204.9933734,0
+INGR.US,D,20070206,000000,25.6875,25.9128,25.5417,25.6648,694659.94598951,0
+INGR.US,D,20070207,000000,25.7357,26.09,25.7357,25.8519,826233.85802441,0
+INGR.US,D,20070208,000000,25.8655,25.8745,25.4246,25.5339,601547.64791053,0
+INGR.US,D,20070209,000000,25.527,25.7278,25.3646,25.46,448982.29767084,0
+INGR.US,D,20070212,000000,25.3173,26.1126,24.9915,25.1609,888310.07800259,0
+INGR.US,D,20070213,000000,24.9502,25.6068,24.9502,25.2682,795547.26471417,0
+INGR.US,D,20070214,000000,25.2908,25.3725,25.2682,25.3075,1395852.4129188,0
+INGR.US,D,20070215,000000,25.3075,25.9197,25.275,25.782,800548.75780692,0
+INGR.US,D,20070216,000000,25.8439,26.0674,25.782,25.9729,842791.71592111,0
+INGR.US,D,20070220,000000,25.9729,25.9955,25.7357,25.904,525266.49670692,0
+INGR.US,D,20070221,000000,25.7436,25.904,25.4738,25.5664,565430.83307264,0
+INGR.US,D,20070222,000000,25.399,25.5595,24.9915,25.1609,655540.00021882,0
+INGR.US,D,20070223,000000,25.0151,25.2051,24.715,25.0545,557083.83586566,0
+INGR.US,D,20070226,000000,24.9758,25.212,24.9758,25.1845,376860.4218525,0
+INGR.US,D,20070227,000000,24.8075,25.0388,23.8872,24.0958,864833.64038589,0
+INGR.US,D,20070228,000000,24.2021,24.5998,24.0397,24.5102,508054.37077208,0
+INGR.US,D,20070301,000000,24.1696,24.5102,24.1027,24.3714,426890.5919423,0
+INGR.US,D,20070302,000000,24.3458,24.3458,23.7395,23.7464,343870.68313475,0
+INGR.US,D,20070305,000000,23.3901,23.7965,23.1056,23.6085,998101.13133316,0
+INGR.US,D,20070306,000000,23.6243,23.895,23.6165,23.6804,565557.82609246,0
+INGR.US,D,20070307,000000,23.6982,24.0958,23.6982,23.9708,668450.61858619,0
+INGR.US,D,20070308,000000,24.1932,24.4088,24.1617,24.402,518352.99670772,0
+INGR.US,D,20070309,000000,24.4226,24.6076,24.087,24.2513,302926.10165524,0
+INGR.US,D,20070312,000000,24.3291,25.1234,24.3291,24.9985,768860.44355632,0
+INGR.US,D,20070313,000000,24.7996,25.0309,24.6214,24.8075,1167761.7739295,0
+INGR.US,D,20070314,000000,25.6648,26.7249,25.5664,25.8961,1446693.3064471,0
+INGR.US,D,20070315,000000,26.157,26.2721,25.8203,26.1727,838626.34487089,0
+INGR.US,D,20070316,000000,26.1048,26.1953,25.7888,25.9256,579772.91675946,0
+INGR.US,D,20070319,000000,26.1126,26.9936,25.8892,26.0044,762469.13885462,0
+INGR.US,D,20070320,000000,26.0044,26.281,25.7357,26.1412,560605.09831934,0
+INGR.US,D,20070321,000000,26.1806,26.342,25.8655,26.2033,451325.06490055,0
+INGR.US,D,20070322,000000,26.3204,26.7308,26.2721,26.4552,508571.48634881,0
+INGR.US,D,20070323,000000,26.4552,26.4552,26.0507,26.1648,650975.36311428,0
+INGR.US,D,20070326,000000,26.157,26.2189,25.8203,25.9955,550436.513236,0
+INGR.US,D,20070327,000000,26.0251,26.2278,25.904,25.9955,395901.24727281,0
+INGR.US,D,20070328,000000,26.157,27.1462,26.0251,26.9858,1066436.5832724,0
+INGR.US,D,20070329,000000,27.2613,27.912,27.2249,27.912,1304158.3728852,0
+INGR.US,D,20070330,000000,28.3824,28.5282,27.2249,27.2928,1319815.0883132,0
+INGR.US,D,20070402,000000,26.7633,27.0467,25.7041,26.971,1557277.8121655,0
+INGR.US,D,20070403,000000,26.9316,26.9986,26.8076,26.9582,588384.05944767,0
+INGR.US,D,20070404,000000,27.1147,27.1462,26.6698,26.7554,364476.06255928,0
+INGR.US,D,20070405,000000,26.6097,26.718,26.3715,26.5821,452894.69862557,0
+INGR.US,D,20070409,000000,26.6786,26.6875,26.2623,26.5497,500096.48017785,0
+INGR.US,D,20070410,000000,26.4414,26.9405,26.4001,26.9217,590597.80176924,0
+INGR.US,D,20070411,000000,26.9217,26.966,26.4473,26.5261,659191.30352479,0
+INGR.US,D,20070412,000000,26.5359,26.7397,26.3479,26.718,517048.52440808,0
+INGR.US,D,20070413,000000,26.8164,26.8528,26.4906,26.846,390432.41986711,0
+INGR.US,D,20070416,000000,26.9936,27.1314,26.8706,27.0231,331353.23515676,0
+INGR.US,D,20070417,000000,27.1088,27.1678,26.7721,27.0713,386907.0936368,0
+INGR.US,D,20070418,000000,27.0713,27.1846,26.8804,27.1462,430984.84690141,0
+INGR.US,D,20070419,000000,27.1402,27.16,26.8528,26.9778,542344.51801283,0
+INGR.US,D,20070420,000000,27.1402,27.4976,27.0783,27.4503,601942.85018823,0
+INGR.US,D,20070423,000000,27.6059,27.6059,27.2545,27.5694,788420.41644166,0
+INGR.US,D,20070424,000000,29.9042,30.485,29.1631,29.6286,2706114.5783087,0
+INGR.US,D,20070425,000000,29.4485,29.8629,28.8736,29.3175,1171156.0433633,0
+INGR.US,D,20070426,000000,29.5636,30.2606,29.4642,30.0253,1273257.4153574,0
+INGR.US,D,20070427,000000,30.0824,30.1119,29.4799,29.7162,668773.68882862,0
+INGR.US,D,20070430,000000,29.9042,31.0204,29.9042,30.5361,1482162.9648559,0
+INGR.US,D,20070501,000000,30.5361,31.5116,30.2606,31.4033,1391406.6412807,0
+INGR.US,D,20070502,000000,31.3973,31.3973,30.8827,31.0785,973199.32406195,0
+INGR.US,D,20070503,000000,31.0667,32.6662,31.0667,31.8324,1976394.3994062,0
+INGR.US,D,20070504,000000,31.8324,32.0156,31.6396,31.6946,924167.82708005,0
+INGR.US,D,20070507,000000,31.8098,31.984,31.5254,31.6326,728953.14106273,0
+INGR.US,D,20070508,000000,31.6326,31.9397,31.358,31.5647,765598.24686309,0
+INGR.US,D,20070509,000000,31.4387,31.5549,31.1966,31.4634,768601.37779588,0
+INGR.US,D,20070510,000000,31.4634,31.4634,30.8354,31.0204,781246.83473785,0
+INGR.US,D,20070511,000000,30.9033,31.4476,30.733,31.1414,1312771.5474617,0
+INGR.US,D,20070514,000000,31.109,31.5873,31.109,31.3807,615360.42469072,0
+INGR.US,D,20070515,000000,31.3807,31.5411,30.8973,31.5194,751256.16317627,0
+INGR.US,D,20070516,000000,31.6258,31.6326,30.8118,31.1966,869007.13898937,0
+INGR.US,D,20070517,000000,31.0204,31.1887,30.5814,30.8669,563473.10867904,0
+INGR.US,D,20070518,000000,30.8354,31.3502,30.8354,31.3502,470752.96504528,0
+INGR.US,D,20070521,000000,31.1562,31.5647,30.7832,31.4476,979721.68556009,0
+INGR.US,D,20070522,000000,31.5194,31.7695,31.4387,31.609,610027.73380229,0
+INGR.US,D,20070523,000000,31.6858,31.924,31.5647,31.5953,450286.76997048,0
+INGR.US,D,20070524,000000,31.5549,31.9525,31.4083,31.548,951680.61083883,0
+INGR.US,D,20070525,000000,31.5194,31.6652,31.294,31.4249,514052.50508441,0
+INGR.US,D,20070529,000000,31.4387,31.8098,31.4083,31.7025,594951.12248881,0
+INGR.US,D,20070530,000000,31.7025,31.9023,31.5549,31.6789,587728.77546538,0
+INGR.US,D,20070531,000000,31.6652,31.6946,31.358,31.4634,887130.56683448,0
+INGR.US,D,20070601,000000,31.5953,31.6258,31.3895,31.5549,581208.44585555,0
+INGR.US,D,20070604,000000,31.5549,31.5549,31.1188,31.3639,959248.37887618,0
+INGR.US,D,20070605,000000,31.609,32.7745,31.4555,32.2006,1161147.977457,0
+INGR.US,D,20070606,000000,32.1149,32.3158,31.5116,32.0795,714608.00954343,0
+INGR.US,D,20070607,000000,31.9161,32.4703,31.5647,31.9683,1072826.8720299,0
+INGR.US,D,20070608,000000,31.9683,32.3452,31.5707,32.2084,732978.31181906,0
+INGR.US,D,20070611,000000,32.3906,33.1908,32.0736,32.8138,982216.84441359,0
+INGR.US,D,20070612,000000,32.8138,33.1603,32.6445,32.9142,1125510.688262,0
+INGR.US,D,20070613,000000,32.9861,33.2725,32.6662,33.0658,959118.33802388,0
+INGR.US,D,20070614,000000,33.2587,33.679,33.2587,33.55,725696.02409029,0
+INGR.US,D,20070615,000000,33.7262,33.8345,33.2341,33.2725,907218.83068228,0
+INGR.US,D,20070618,000000,33.3966,33.4044,33.1524,33.1829,431509.07408725,0
+INGR.US,D,20070619,000000,33.3109,33.5865,32.9339,33.4418,518352.99670772,0
+INGR.US,D,20070620,000000,33.558,33.8946,33.1672,33.2262,547172.28465446,0
+INGR.US,D,20070621,000000,33.1131,33.1435,32.6445,32.8728,482229.07026072,0
+INGR.US,D,20070622,000000,32.8296,33.1032,32.6908,32.9605,547827.56863674,0
+INGR.US,D,20070625,000000,32.861,33.2803,32.3984,32.8728,1086911.9218447,0
+INGR.US,D,20070626,000000,32.8453,33.2646,32.5284,33.0343,785811.47184241,0
+INGR.US,D,20070627,000000,33.1986,33.6357,32.8049,33.5944,712264.22636956,0
+INGR.US,D,20070628,000000,33.5944,35.7598,33.5944,35.4439,2673402.1923463,0
+INGR.US,D,20070629,000000,34.8749,35.4143,34.6318,34.8553,1795528.9086849,0
+INGR.US,D,20070702,000000,34.8159,35.25,34.808,34.999,1193192.8881073,0
+INGR.US,D,20070703,000000,34.999,34.999,34.4262,34.5531,630368.96774558,0
+INGR.US,D,20070705,000000,34.7618,35.2667,34.5767,34.5767,805375.50850438,0
+INGR.US,D,20070706,000000,34.3169,34.3543,33.7646,33.8788,1053134.826404,0
+INGR.US,D,20070709,000000,34.0097,34.2854,33.8187,33.9024,824408.20637141,0
+INGR.US,D,20070710,000000,33.9625,34.4418,33.5708,33.6849,493055.98715881,0
+INGR.US,D,20070711,000000,33.6663,34.2578,33.6525,33.8011,836146.42517977,0
+INGR.US,D,20070712,000000,33.9468,33.9468,33.6663,33.7184,586553.3280739,0
+INGR.US,D,20070713,000000,33.871,34.9222,33.7016,34.6761,931081.32707925,0
+INGR.US,D,20070716,000000,34.6014,34.6014,33.74,33.8877,1135420.2075849,0
+INGR.US,D,20070717,000000,33.932,34.0639,33.2341,33.2725,733520.82599975,0
+INGR.US,D,20070718,000000,33.4122,33.7262,33.058,33.058,526571.98495072,0
+INGR.US,D,20070719,000000,33.05,33.5137,32.9142,33.428,533222.35541285,0
+INGR.US,D,20070720,000000,33.5137,33.5865,32.8197,32.8728,519137.30559815,0
+INGR.US,D,20070723,000000,32.4555,32.9605,32.1927,32.8138,819846.61709934,0
+INGR.US,D,20070724,000000,34.6082,35.8416,34.0334,34.3543,3054699.2423393,0
+INGR.US,D,20070725,000000,35.2372,35.4675,33.9546,34.5403,1115467.0643101,0
+INGR.US,D,20070726,000000,34.5039,35.3445,34.1328,34.5866,1907019.6365927,0
+INGR.US,D,20070727,000000,34.1701,34.9694,33.5944,33.6603,1167237.5467437,0
+INGR.US,D,20070730,000000,33.9468,34.2784,33.7184,34.1869,970724.48409162,0
+INGR.US,D,20070731,000000,34.2784,35.2215,34.1456,34.2164,844879.48116702,0
+INGR.US,D,20070801,000000,34.2784,34.6466,33.2803,33.9783,1270519.4458501,0
+INGR.US,D,20070802,000000,33.932,34.7676,33.5944,34.6377,868879.1300254,0
+INGR.US,D,20070803,000000,34.7529,34.8483,33.74,33.8257,899389.96499618,0
+INGR.US,D,20070806,000000,34.5039,34.5403,33.1908,34.4094,889224.42774533,0
+INGR.US,D,20070807,000000,34.4616,34.4989,33.5865,33.8877,862452.26727815,0
+INGR.US,D,20070808,000000,33.4635,33.4635,30.4358,31.7301,2726342.0265063,0
+INGR.US,D,20070809,000000,31.6789,31.7153,28.9809,30.4436,2390165.0884845,0
+INGR.US,D,20070810,000000,30.8669,35.3711,30.3511,33.6663,2913473.8607978,0
+INGR.US,D,20070813,000000,35.9656,37.2845,34.1102,35.0787,1781830.9335946,0
+INGR.US,D,20070814,000000,35.0836,35.2746,33.5137,33.8641,873441.73524162,0
+INGR.US,D,20070815,000000,33.8099,34.2646,32.4555,32.8453,514701.69340174,0
+INGR.US,D,20070816,000000,32.4968,33.5284,30.608,33.3197,1141158.2601926,0
+INGR.US,D,20070817,000000,34.3848,34.93,33.1603,33.3572,875787.55030381,0
+INGR.US,D,20070820,000000,33.4635,33.8877,32.8296,33.7568,413768.65718993,0
+INGR.US,D,20070821,000000,33.7873,34.5688,33.0432,34.5039,483796.67209742,0
+INGR.US,D,20070822,000000,34.808,35.0216,33.9114,34.1102,630630.06539434,0
+INGR.US,D,20070823,000000,34.624,35.436,33.8788,34.3543,465277.02603047,0
+INGR.US,D,20070824,000000,34.2322,34.8611,33.932,34.5866,390037.21758942,0
+INGR.US,D,20070827,000000,34.6535,34.8917,34.5039,34.8671,543912.11984953,0
+INGR.US,D,20070828,000000,34.8917,34.8917,33.8257,34.0029,571037.8288839,0
+INGR.US,D,20070829,000000,34.2096,34.6535,34.1701,34.4478,572082.21947893,0
+INGR.US,D,20070830,000000,34.1239,34.5039,34.1239,34.3247,302926.10165524,0
+INGR.US,D,20070831,000000,34.8307,34.8917,34.4262,34.6613,667537.28478762,0
+INGR.US,D,20070904,000000,34.4478,34.5767,34.2391,34.2784,572858.40081609,0
+INGR.US,D,20070905,000000,34.2706,34.4684,34.0029,34.1701,415853.37460336,0
+INGR.US,D,20070906,000000,34.1022,34.4616,33.74,34.3385,638197.83343168,0
+INGR.US,D,20070907,000000,34.2784,34.8483,34.0875,34.4684,796895.42261263,0
+INGR.US,D,20070910,000000,34.2784,34.8749,32.992,34.6082,1023536.3092876,0
+INGR.US,D,20070911,000000,34.8917,35.7598,34.6997,35.121,669363.95238476,0
+INGR.US,D,20070912,000000,34.7676,35.0905,34.3543,34.3621,377385.66498249,0
+INGR.US,D,20070913,000000,34.3848,34.561,33.9861,34.0776,425505.86005413,0
+INGR.US,D,20070914,000000,34.0334,34.0334,33.5432,33.74,560083.91896598,0
+INGR.US,D,20070917,000000,33.7332,34.4172,33.1209,33.3572,497357.49472628,0
+INGR.US,D,20070918,000000,33.3267,33.8099,33.2056,33.3414,765728.28771539,0
+INGR.US,D,20070919,000000,33.6918,35.6378,33.5658,35.3208,1275867.3759009,0
+INGR.US,D,20070920,000000,35.5118,36.2264,35.3976,35.9656,817371.77712902,0
+INGR.US,D,20070921,000000,35.9656,36.2884,35.2746,35.4764,730261.677139,0
+INGR.US,D,20070924,000000,35.8977,37.1083,35.6565,36.627,1326198.2654616,0
+INGR.US,D,20070925,000000,34.8238,35.9656,34.6613,35.8651,902263.05507667,0
+INGR.US,D,20070926,000000,36.187,36.7166,35.9105,36.3328,591379.0628272,0
+INGR.US,D,20070927,000000,36.6772,37.4587,36.6614,36.8091,704960.60381346,0
+INGR.US,D,20070928,000000,36.5778,36.6339,34.6466,35.1761,1414354.787935,0
+INGR.US,D,20071001,000000,35.1761,36.3091,35.0216,36.0276,7725228.2065362,0
+INGR.US,D,20071002,000000,36.2421,36.2421,34.9045,35.5364,1000061.9035592,0
+INGR.US,D,20071003,000000,35.1594,35.6378,35.1594,35.4606,660497.80771275,0
+INGR.US,D,20071004,000000,35.6959,36.1722,35.2145,35.9656,696220.4362171,0
+INGR.US,D,20071005,000000,36.7943,37.008,35.7363,36.6113,625808.39441767,0
+INGR.US,D,20071008,000000,36.5945,37.1389,36.5217,36.7855,816976.57485133,0
+INGR.US,D,20071009,000000,36.9991,37.6753,36.6191,37.6684,929515.75713087,0
+INGR.US,D,20071010,000000,37.5001,37.5001,35.687,36.0423,1058220.6428619,0
+INGR.US,D,20071011,000000,35.9577,36.5453,35.9105,36.3721,832625.16272609,0
+INGR.US,D,20071012,000000,36.3721,37.008,36.2038,36.8328,742907.13408097,0
+INGR.US,D,20071015,000000,36.9774,37.0778,36.4253,36.5384,812933.11710013,0
+INGR.US,D,20071016,000000,36.6024,36.7018,35.8829,36.1329,534915.93432521,0
+INGR.US,D,20071017,000000,36.2038,36.3484,35.4822,35.5974,906299.40121876,0
+INGR.US,D,20071018,000000,35.5974,35.6565,35.2372,35.2569,617330.34041424,0
+INGR.US,D,20071019,000000,35.3297,35.4439,34.5403,34.5403,537132.72447926,0
+INGR.US,D,20071022,000000,34.4262,35.4528,34.0776,35.0216,819974.62606333,0
+INGR.US,D,20071023,000000,35.2746,35.6063,34.7618,35.2667,719433.74429674,0
+INGR.US,D,20071024,000000,35.0836,35.3976,34.3453,35.3661,705480.76722265,0
+INGR.US,D,20071025,000000,35.5197,35.811,35.1378,35.3661,582771.98391563,0
+INGR.US,D,20071026,000000,35.8327,36.002,35.2746,35.8238,556693.71330876,0
+INGR.US,D,20071029,000000,36.125,37.8072,35.9724,37.0306,1156938.9208079,0
+INGR.US,D,20071030,000000,33.8946,34.0875,30.8895,32.2469,5208311.8929377,0
+INGR.US,D,20071031,000000,32.5913,33.0658,32.3236,32.6229,2339046.8422009,0
+INGR.US,D,20071101,000000,32.2469,32.4221,30.6582,30.7507,2223247.4951164,0
+INGR.US,D,20071102,000000,30.7419,31.0125,29.3766,29.8009,2185822.1442023,0
+INGR.US,D,20071105,000000,27.6059,29.4997,27.6059,28.9721,2864638.4410385,0
+INGR.US,D,20071106,000000,28.8431,29.2172,27.1147,27.7072,5254112.6874952,0
+INGR.US,D,20071107,000000,27.1226,29.2172,27.1226,28.7408,2745563.6899868,0
+INGR.US,D,20071108,000000,28.851,29.7162,28.6029,29.5213,2708663.5822027,0
+INGR.US,D,20071109,000000,29.5213,30.8118,28.9651,29.8983,2039377.8575181,0
+INGR.US,D,20071112,000000,29.8146,29.9436,27.9976,28.0428,2487758.7162471,0
+INGR.US,D,20071113,000000,28.1807,28.6571,27.7122,28.1049,1608008.9837247,0
+INGR.US,D,20071114,000000,28.1954,28.788,28.1954,28.4721,1151019.0141959,0
+INGR.US,D,20071115,000000,28.4721,28.8027,27.9759,28.2034,998101.13133316,0
+INGR.US,D,20071116,000000,28.2437,28.6108,27.7751,28.4051,762253.75869301,0
+INGR.US,D,20071119,000000,28.1433,29.8559,28.0813,29.1177,1679322.1679928,0
+INGR.US,D,20071120,000000,29.1384,29.4799,28.6571,29.0095,631413.35834061,0
+INGR.US,D,20071121,000000,28.7585,29.1227,28.3411,28.4445,967076.22861811,0
+INGR.US,D,20071123,000000,28.5202,28.9327,28.0813,28.8736,268240.7521368,0
+INGR.US,D,20071126,000000,28.9179,29.6079,28.7781,29.1384,1107170.8643111,0
+INGR.US,D,20071127,000000,29.3343,29.3343,28.5282,29.2172,958124.74463678,0
+INGR.US,D,20071128,000000,29.3766,29.9839,29.0478,29.9366,665848.78559604,0
+INGR.US,D,20071129,000000,29.6463,29.9042,29.2713,29.8146,732739.56494179,0
+INGR.US,D,20071130,000000,30.0597,30.4062,29.6985,30.1621,1010354.4338299,0
+INGR.US,D,20071203,000000,30.29,30.29,29.8786,30.0371,563062.66723897,0
+INGR.US,D,20071204,000000,29.7684,30.6828,29.4485,30.5982,915040.58475927,0
+INGR.US,D,20071205,000000,30.7133,30.7832,30.2979,30.6828,1129816.2596061,0
+INGR.US,D,20071206,000000,30.6975,32.4477,30.4692,32.3906,1557020.7782934,0
+INGR.US,D,20071207,000000,32.2617,32.2617,30.7055,30.8895,1327783.138349,0
+INGR.US,D,20071210,000000,30.9111,30.9899,30.3068,30.4771,710228.27427575,0
+INGR.US,D,20071211,000000,30.485,30.8511,29.8009,29.8009,425505.86005413,0
+INGR.US,D,20071212,000000,30.42,30.6749,29.5862,29.8294,909570.74140942,0
+INGR.US,D,20071213,000000,29.4485,29.7241,28.541,28.7024,1639430.1046616,0
+INGR.US,D,20071214,000000,28.6649,29.1177,28.3244,28.7496,1157950.8011899,0
+INGR.US,D,20071217,000000,28.4583,28.6483,27.9277,28.2979,731953.22416305,0
+INGR.US,D,20071218,000000,28.5035,28.5951,28.2034,28.3342,1078955.0471946,0
+INGR.US,D,20071219,000000,28.3342,28.7182,28.2515,28.4721,1029404.4027476,0
+INGR.US,D,20071220,000000,28.6649,28.7496,28.349,28.6285,596730.0407105,0
+INGR.US,D,20071221,000000,28.9897,28.9897,28.4445,28.6285,893899.80276316,0
+INGR.US,D,20071224,000000,28.7024,28.8934,28.4721,28.6483,198473.83487808,0
+INGR.US,D,20071226,000000,28.6207,29.0311,28.5311,28.8648,330576.03787544,0
+INGR.US,D,20071227,000000,28.8264,28.909,28.3342,28.3824,490056.92000266,0
+INGR.US,D,20071228,000000,28.3726,29.0242,28.3726,28.8736,583175.31374658,0
+INGR.US,D,20071231,000000,28.788,28.9563,28.1807,28.1807,597382.27686031,0
+INGR.US,D,20080102,000000,28.0222,28.1364,27.5222,27.7447,676233.76678515,0
+INGR.US,D,20080103,000000,27.7348,28.9947,27.7348,28.349,972680.1765969,0
+INGR.US,D,20080104,000000,28.036,28.5311,27.8234,28.2437,977243.79775729,0
+INGR.US,D,20080107,000000,28.1679,28.8175,28.0428,28.3037,1415791.3329753,0
+INGR.US,D,20080108,000000,28.3185,28.3824,27.6914,27.843,729739.48184148,0
+INGR.US,D,20080109,000000,27.6314,29.0242,27.6157,28.9258,932259.82230322,0
+INGR.US,D,20080110,000000,28.4583,28.9179,27.9277,28.541,1170015.1380732,0
+INGR.US,D,20080111,000000,28.3648,29.603,27.8588,28.7585,1377405.9148312,0
+INGR.US,D,20080114,000000,28.8353,29.3343,28.6886,28.9002,874486.12583665,0
+INGR.US,D,20080115,000000,28.6571,29.1561,27.8588,28.0428,1355770.3680299,0
+INGR.US,D,20080116,000000,28.0655,28.0655,25.399,26.3479,2500622.6011831,0
+INGR.US,D,20080117,000000,26.6432,27.1226,25.4738,25.6156,1262565.6190325,0
+INGR.US,D,20080118,000000,25.6875,25.774,24.585,25.0231,1276518.5961066,0
+INGR.US,D,20080122,000000,24.1273,24.9985,24.0958,24.8695,970786.45668529,0
+INGR.US,D,20080123,000000,24.8075,25.5496,24.5998,25.4158,1244503.1478369,0
+INGR.US,D,20080124,000000,25.7888,26.592,25.7199,26.0113,742316.87052483,0
+INGR.US,D,20080125,000000,26.2416,26.6166,25.4443,25.6284,579250.72146195,0
+INGR.US,D,20080128,000000,25.4886,26.3204,25.3902,26.3204,624114.81550531,0
+INGR.US,D,20080129,000000,26.5054,26.5123,25.8439,26.3479,517177.54931623,0
+INGR.US,D,20080130,000000,26.2033,26.3577,25.8439,25.9335,789856.96148191,0
+INGR.US,D,20080131,000000,25.6569,26.1806,25.46,25.9197,895216.4663927,0
+INGR.US,D,20080201,000000,26.1412,27.0537,25.965,26.8627,984098.3729953,0
+INGR.US,D,20080204,000000,27.0783,27.3204,26.0044,26.6166,966073.49173359,0
+INGR.US,D,20080205,000000,27.3362,29.7073,27.0074,28.9485,2207079.7597766,0
+INGR.US,D,20080206,000000,29.1561,29.1561,27.6758,28.349,1811564.5712841,0
+INGR.US,D,20080207,000000,28.3185,28.8579,27.8076,28.727,1078267.2529992,0
+INGR.US,D,20080208,000000,28.6029,28.8934,28.1433,28.3411,717814.32930795,0
+INGR.US,D,20080211,000000,28.3106,28.5035,27.531,27.912,1320354.5546615,0
+INGR.US,D,20080212,000000,28.1147,28.6029,28.1147,28.414,762597.14781861,0
+INGR.US,D,20080213,000000,28.5124,28.6483,28.0901,28.3904,904178.10981562,0
+INGR.US,D,20080214,000000,28.2358,28.6029,28.0498,28.3342,988001.63045261,0
+INGR.US,D,20080215,000000,28.2979,28.6029,27.9759,28.5311,935312.73449978,0
+INGR.US,D,20080219,000000,28.5488,29.5952,28.3648,28.5282,887661.90562942,0
+INGR.US,D,20080220,000000,28.4503,28.6029,27.7693,28.1147,579358.41154276,0
+INGR.US,D,20080221,000000,28.2979,28.8736,27.7072,27.843,482244.30942309,0
+INGR.US,D,20080222,000000,27.9897,28.0144,27.1678,27.5537,405838.19708798,0
+INGR.US,D,20080225,000000,27.6452,28.4721,27.6226,28.4721,659125.26715449,0
+INGR.US,D,20080226,000000,28.4868,28.9651,28.2761,28.788,699018.34642986,0
+INGR.US,D,20080227,000000,28.6108,29.0173,28.5764,28.7182,489794.80640974,0
+INGR.US,D,20080228,000000,28.8353,29.0242,28.4287,28.6108,351956.58269297,0
+INGR.US,D,20080229,000000,28.6108,28.6285,27.3538,28.1521,927857.73626405,0
+INGR.US,D,20080303,000000,28.099,29.1631,28.099,29.1315,1372755.9384174,0
+INGR.US,D,20080304,000000,29.1935,29.8077,28.8844,29.5784,1613087.6885735,0
+INGR.US,D,20080305,000000,29.8629,30.7891,29.5862,30.5814,1269416.1304939,0
+INGR.US,D,20080306,000000,30.4899,30.4899,28.7585,28.8353,680100.45025274,0
+INGR.US,D,20080307,000000,28.4967,29.1631,28.4967,28.6886,501662.05012623,0
+INGR.US,D,20080310,000000,28.9258,28.9258,28.0566,28.0813,669056.12130471,0
+INGR.US,D,20080311,000000,28.6955,29.0173,28.2437,28.8648,1102426.4050905,0
+INGR.US,D,20080312,000000,28.9721,30.0528,28.9721,29.7458,1334679.3672975,0
+INGR.US,D,20080313,000000,29.5862,29.9751,28.8027,29.1857,1095860.3579935,0
+INGR.US,D,20080314,000000,29.5213,29.8629,29.0242,29.5371,859749.8558163,0
+INGR.US,D,20080317,000000,29.5371,29.7162,28.6365,29.2949,954410.45279297,0
+INGR.US,D,20080318,000000,29.7162,29.922,29.1384,29.8393,958329.96535681,0
+INGR.US,D,20080319,000000,29.9298,30.5558,28.9563,28.9563,1529437.8943877,0
+INGR.US,D,20080320,000000,29.232,29.3008,28.2092,28.9485,2189343.4066559,0
+INGR.US,D,20080324,000000,29.1315,29.3766,28.4199,28.8648,1645691.3685111,0
+INGR.US,D,20080325,000000,28.6797,29.1709,28.6797,28.8796,1369170.6714817,0
+INGR.US,D,20080326,000000,28.6886,28.8579,28.3411,28.5035,969156.88225491,0
+INGR.US,D,20080327,000000,28.6728,28.7024,28.1147,28.3342,1187193.7378508,0
+INGR.US,D,20080328,000000,28.4287,28.8934,27.9897,28.2673,922611.40062909,0
+INGR.US,D,20080331,000000,28.1433,28.6433,27.9209,28.4779,1663187.9588102,0
+INGR.US,D,20080401,000000,28.5803,28.7781,27.9897,28.349,1442783.9533248,0
+INGR.US,D,20080402,000000,28.3037,28.4779,27.285,27.3135,1196839.1116925,0
+INGR.US,D,20080403,000000,27.3272,27.9061,27.1914,27.8145,816064.25699691,0
+INGR.US,D,20080404,000000,28.1364,28.3185,27.6521,27.9277,1002422.9577838,0
+INGR.US,D,20080407,000000,28.0291,28.6483,27.9375,28.5764,1378101.8365798,0
+INGR.US,D,20080408,000000,28.3904,28.7024,28.3185,28.6365,1099502.517802,0
+INGR.US,D,20080409,000000,28.727,28.727,28.3342,28.4445,803449.27837969,0
+INGR.US,D,20080410,000000,28.4967,28.788,28.2673,28.7585,902023.29225525,0
+INGR.US,D,20080411,000000,28.5124,28.909,28.5124,28.7959,1068733.6330149,0
+INGR.US,D,20080414,000000,28.909,30.0962,28.8648,29.8461,1362141.3538484,0
+INGR.US,D,20080415,000000,29.9042,30.3137,29.8077,30.1394,999858.71472752,0
+INGR.US,D,20080416,000000,30.3068,30.9564,30.2271,30.9348,898533.5240705,0
+INGR.US,D,20080417,000000,30.8669,30.9426,30.2979,30.6582,515762.33910331,0
+INGR.US,D,20080418,000000,31.0785,31.5953,30.7507,31.5647,755988.43106698,0
+INGR.US,D,20080421,000000,31.3895,32.0865,31.0587,32.0865,1128854.1604879,0
+INGR.US,D,20080422,000000,34.1456,35.4822,34.1239,35.2431,3108304.5199233,0
+INGR.US,D,20080423,000000,35.3523,35.9105,34.2322,34.4684,1610540.7165679,0
+INGR.US,D,20080424,000000,34.6377,34.6613,33.558,34.2322,1244880.0631198,0
+INGR.US,D,20080425,000000,34.5039,35.8042,34.1102,35.5738,1593508.4127492,0
+INGR.US,D,20080428,000000,35.4212,36.1722,35.2746,35.3799,1176124.0102988,0
+INGR.US,D,20080429,000000,35.2372,35.2372,34.2646,34.4094,1206602.3350565,0
+INGR.US,D,20080430,000000,34.5039,35.9272,34.2322,35.5659,1797136.1323438,0
+INGR.US,D,20080501,000000,35.7283,35.7962,34.7618,35.25,798681.45244343,0
+INGR.US,D,20080502,000000,35.5895,35.8583,35.2746,35.7037,850156.29512674,0
+INGR.US,D,20080505,000000,35.8042,36.0739,35.4143,35.9656,876526.1417071,0
+INGR.US,D,20080506,000000,35.9488,36.6113,35.6446,36.4804,907735.94625901,0
+INGR.US,D,20080507,000000,36.5945,36.6487,35.7107,35.7756,1612231.2476478,0
+INGR.US,D,20080508,000000,36.0197,36.1171,35.0619,35.7756,1289382.4810426,0
+INGR.US,D,20080509,000000,35.5974,35.7756,35.3297,35.7363,618499.69214077,0
+INGR.US,D,20080512,000000,35.8494,36.2421,35.4675,35.811,1681858.9805568,0
+INGR.US,D,20080513,000000,35.8977,36.0345,35.6732,35.8829,1645280.9270709,0
+INGR.US,D,20080514,000000,35.8917,36.3416,35.6565,35.9429,915563.79600095,0
+INGR.US,D,20080515,000000,35.7677,36.0098,35.5059,35.7805,616650.67377214,0
+INGR.US,D,20080516,000000,35.9183,36.0649,35.6654,36.0423,425209.20435983,0
+INGR.US,D,20080519,000000,36.0739,36.3258,35.7107,35.8829,426794.07724723,0
+INGR.US,D,20080520,000000,35.8327,36.3849,35.6732,36.2264,513479.51257895,0
+INGR.US,D,20080521,000000,36.2195,36.4253,35.8829,36.0512,475171.30619099,0
+INGR.US,D,20080522,000000,35.1122,35.687,34.5866,35.3159,1171437.4598952,0
+INGR.US,D,20080523,000000,35.2746,35.436,34.9222,35.3297,590601.86554587,0
+INGR.US,D,20080527,000000,35.3799,35.7283,35.0295,35.3877,482355.04733638,0
+INGR.US,D,20080528,000000,35.4764,36.6024,35.4764,36.2333,889516.00371884,0
+INGR.US,D,20080529,000000,36.3022,36.7461,36.1122,36.2333,453537.79127796,0
+INGR.US,D,20080530,000000,36.2264,36.2805,35.5797,36.0512,776271.75619324,0
+INGR.US,D,20080602,000000,36.0276,36.1949,35.4892,35.8416,363909.16571879,0
+INGR.US,D,20080603,000000,36.002,36.1329,35.1594,35.622,492682.11970845,0
+INGR.US,D,20080604,000000,35.622,36.125,35.4892,35.9882,382117.9328732,0
+INGR.US,D,20080605,000000,36.4105,36.8849,36.002,36.8849,697166.28022875,0
+INGR.US,D,20080606,000000,36.503,36.5631,35.1525,35.2283,1076183.5515299,0
+INGR.US,D,20080609,000000,35.3877,36.0571,35.2914,35.436,450524.50090358,0
+INGR.US,D,20080610,000000,35.3445,35.8977,35.2746,35.6654,612320.71976822,0
+INGR.US,D,20080611,000000,35.7107,36.0423,35.3583,35.3711,694603.05311663,0
+INGR.US,D,20080612,000000,34.4616,34.4616,31.302,31.6572,3410372.1487645,0
+INGR.US,D,20080613,000000,31.8167,32.2084,30.9033,31.0667,1768570.8304367,0
+INGR.US,D,20080616,000000,31.0204,31.3639,30.7507,31.0499,1492072.4841789,0
+INGR.US,D,20080617,000000,30.9111,32.1268,30.9111,31.5194,1034668.0094333,0
+INGR.US,D,20080618,000000,31.4387,32.2527,31.4387,32.2084,1045874.8894467,0
+INGR.US,D,20080619,000000,32.17,33.0186,31.9093,32.9979,1419032.1948412,0
+INGR.US,D,20080620,000000,33.0274,34.2854,32.4299,32.8975,1225315.0105136,0
+INGR.US,D,20080623,000000,41.9895,42.147,37.8239,38.9194,20641229.046057,0
+INGR.US,D,20080624,000000,39.2108,39.4904,38.2442,38.4647,5165725.5456979,0
+INGR.US,D,20080625,000000,38.6064,38.7206,37.6842,38.0129,2963548.7324307,0
+INGR.US,D,20080626,000000,37.7216,38.2442,37.0699,37.1153,2050502.4460546,0
+INGR.US,D,20080627,000000,37.19,37.7354,37.0532,37.2314,2453080.4783377,0
+INGR.US,D,20080630,000000,37.2757,37.9725,37.1251,37.6605,2232210.1544835,0
+INGR.US,D,20080701,000000,37.6527,37.6527,36.379,36.503,2340795.2820978,0
+INGR.US,D,20080702,000000,36.687,36.6959,35.2372,35.2372,1831381.5780415,0
+INGR.US,D,20080703,000000,35.1378,35.1673,33.2498,34.3247,1152635.3813522,0
+INGR.US,D,20080707,000000,34.5866,35.7539,34.4262,35.0531,2069977.0796306,0
+INGR.US,D,20080708,000000,35.0463,35.63,34.5039,35.5659,1858951.2546732,0
+INGR.US,D,20080709,000000,35.5659,37.0236,35.2746,36.2333,948222.33692299,0
+INGR.US,D,20080710,000000,36.4035,36.8849,35.4065,35.8238,1137748.7515963,0
+INGR.US,D,20080711,000000,35.4065,36.1644,33.6525,34.0481,2034428.1775775,0
+INGR.US,D,20080714,000000,34.2322,34.9694,34.1102,34.5225,822210.71915638,0
+INGR.US,D,20080715,000000,34.2096,35.1919,33.7086,34.7234,840495.68212269,0
+INGR.US,D,20080716,000000,34.6997,35.7283,34.3453,35.7283,780985.7370891,0
+INGR.US,D,20080717,000000,35.6732,36.3642,35.3711,35.817,1625129.6746853,0
+INGR.US,D,20080718,000000,34.7529,36.0197,34.7529,35.1997,797562.89792482,0
+INGR.US,D,20080721,000000,35.0905,35.498,34.3011,35.4822,888971.45764984,0
+INGR.US,D,20080722,000000,35.4065,36.6113,35.4065,35.811,1420468.7398814,0
+INGR.US,D,20080723,000000,36.002,36.002,35.1378,35.4764,1467715.2229766,0
+INGR.US,D,20080724,000000,36.3328,38.1045,34.7676,35.0836,2901844.3480144,0
+INGR.US,D,20080725,000000,35.2746,36.2491,34.5039,35.7805,1454288.5049767,0
+INGR.US,D,20080728,000000,35.4892,35.9488,35.4764,35.7107,766341.91798717,0
+INGR.US,D,20080729,000000,36.0817,36.0817,35.1378,35.4675,762511.80850929,0
+INGR.US,D,20080730,000000,36.0965,36.7629,35.2569,36.4253,1091529.3880454,0
+INGR.US,D,20080731,000000,36.0098,36.0098,35.3386,35.6654,502776.5408682,0
+INGR.US,D,20080801,000000,35.8042,35.8042,34.7756,35.3711,408515.20994586,0
+INGR.US,D,20080804,000000,35.1761,35.4528,34.4172,34.5531,708468.65899306,0
+INGR.US,D,20080805,000000,34.5481,34.5481,33.3335,33.7824,1286039.0088167,0
+INGR.US,D,20080806,000000,33.679,34.8671,33.4211,34.5225,1672015.4976043,0
+INGR.US,D,20080807,000000,34.6466,34.6613,33.74,34.1701,1016265.1969445,0
+INGR.US,D,20080808,000000,34.0639,34.6318,33.7745,34.4684,763615.12386552,0
+INGR.US,D,20080811,000000,34.5137,34.5137,33.7016,33.9713,668690.38140762,0
+INGR.US,D,20080812,000000,33.74,35.2283,33.558,34.7903,642990.04202775,0
+INGR.US,D,20080813,000000,34.8611,36.6704,34.4478,36.187,1287243.9185888,0
+INGR.US,D,20080814,000000,35.9656,36.1722,35.1919,35.1919,624670.53696005,0
+INGR.US,D,20080815,000000,35.1919,35.4143,33.7086,33.7942,1426107.2299615,0
+INGR.US,D,20080818,000000,34.2096,34.6535,33.5708,33.8641,645038.18545147,0
+INGR.US,D,20080819,000000,33.8099,34.9773,33.7086,34.745,701402.76737007,0
+INGR.US,D,20080820,000000,35.2215,36.0098,34.4773,34.9458,573577.68928038,0
+INGR.US,D,20080821,000000,34.7312,35.0619,34.4871,34.808,369934.73052339,0
+INGR.US,D,20080822,000000,34.6839,34.8553,34.1456,34.8553,707095.10249065,0
+INGR.US,D,20080825,000000,34.4871,34.6014,33.8424,34.1239,484035.41897468,0
+INGR.US,D,20080826,000000,34.2932,34.5688,34.0698,34.4478,480041.74248727,0
+INGR.US,D,20080827,000000,34.7391,35.1761,34.5225,34.93,530455.93946901,0
+INGR.US,D,20080828,000000,34.9773,35.1122,34.3011,34.9891,672239.07435358,0
+INGR.US,D,20080829,000000,35.0147,35.1122,34.2646,34.3453,360135.94911379,0
+INGR.US,D,20080902,000000,34.561,34.561,32.6829,32.9073,1071465.5068575,0
+INGR.US,D,20080903,000000,32.9979,33.2725,32.1149,32.3452,871886.32473482,0
+INGR.US,D,20080904,000000,32.2084,32.8975,31.3403,31.4249,971465.10738323,0
+INGR.US,D,20080905,000000,31.2655,32.1268,30.8354,32.1219,815975.86985511,0
+INGR.US,D,20080908,000000,32.6662,32.9791,30.9722,30.9899,449847.88209396,0
+INGR.US,D,20080909,000000,30.668,30.6749,27.2082,27.2082,2208424.8698426,0
+INGR.US,D,20080910,000000,27.4907,28.8844,27.0537,28.3726,799255.46089303,0
+INGR.US,D,20080911,000000,28.219,28.219,27.2337,27.7613,1101906.2416813,0
+INGR.US,D,20080912,000000,27.659,29.3107,27.659,29.225,1777308.9661447,0
+INGR.US,D,20080915,000000,27.7751,28.5124,27.0231,27.0231,930747.08145108,0
+INGR.US,D,20080916,000000,26.8381,26.8381,24.7534,26.4975,2840686.5415556,0
+INGR.US,D,20080917,000000,26.3351,26.7928,24.7681,25.0388,1750879.178859,0
+INGR.US,D,20080918,000000,24.8223,25.6156,23.9423,25.6068,1193711.0196282,0
+INGR.US,D,20080919,000000,26.8332,28.3411,26.0831,27.1147,1552743.6533858,0
+INGR.US,D,20080922,000000,27.6157,27.8588,26.846,27.5537,965922.11605395,0
+INGR.US,D,20080923,000000,27.4907,28.4503,27.1088,27.409,1458705.8301783,0
+INGR.US,D,20080924,000000,27.3765,28.7092,27.3765,28.7092,1326831.1986724,0
+INGR.US,D,20080925,000000,28.3106,28.6728,28.1364,28.2279,779783.87514948,0
+INGR.US,D,20080926,000000,27.9455,27.9455,26.7397,26.8381,781828.97074073,0
+INGR.US,D,20080929,000000,26.4414,26.4414,22.1056,22.6626,1553071.803349,0
+INGR.US,D,20080930,000000,22.9589,24.7534,22.706,24.7534,1124999.6683502,0
+INGR.US,D,20081001,000000,24.71,24.9443,23.9639,24.3547,999300.96138445,0
+INGR.US,D,20081002,000000,23.6804,23.6804,18.0994,19.1792,4284963.9327936,0
+INGR.US,D,20081003,000000,19.4873,21.3024,18.9439,19.0316,2374020.7198603,0
+INGR.US,D,20081006,000000,18.5571,18.7511,15.7214,18.3366,2143080.3575062,0
+INGR.US,D,20081007,000000,18.6024,18.8957,16.3553,16.5876,1656307.9849683,0
+INGR.US,D,20081008,000000,15.6741,17.9675,14.9447,16.5511,1751808.7677641,0
+INGR.US,D,20081009,000000,16.7017,18.2511,15.5756,16.3031,1879468.2469559,0
+INGR.US,D,20081010,000000,15.2134,16.2046,13.4269,16.1092,1981001.7061655,0
+INGR.US,D,20081013,000000,16.7854,18.2067,16.5728,17.6398,1972504.349223,0
+INGR.US,D,20081014,000000,18.313,18.6024,17.2922,17.6456,1659602.6918746,0
+INGR.US,D,20081015,000000,17.0561,17.0561,15.0136,15.0136,2881950.129501,0
+INGR.US,D,20081016,000000,15.0746,16.1751,14.6002,15.3621,4229863.1854083,0
+INGR.US,D,20081017,000000,15.2764,18.7885,13.8118,18.3662,3848973.5290228,0
+INGR.US,D,20081020,000000,18.6093,19.9843,18.1742,18.8091,1780713.3950202,0
+INGR.US,D,20081021,000000,18.5374,18.6595,17.5679,17.6742,1005327.5421332,0
+INGR.US,D,20081022,000000,17.2922,17.3307,14.8778,15.3385,1564289.8587481,0
+INGR.US,D,20081023,000000,15.9949,17.5679,15.4428,16.3719,2713085.987125,0
+INGR.US,D,20081024,000000,15.3385,17.8622,15.3385,17.6328,2857634.5220092,0
+INGR.US,D,20081027,000000,17.3986,17.623,15.3621,15.5884,2252499.5752748,0
+INGR.US,D,20081028,000000,16.7194,17.4448,14.5697,16.0954,1830389.0005986,0
+INGR.US,D,20081029,000000,16.0806,17.4143,15.8906,16.8573,1597977.5511028,0
+INGR.US,D,20081030,000000,17.315,18.8721,17.1624,18.8721,959324.57468807,0
+INGR.US,D,20081031,000000,18.7422,18.7885,18.0994,18.6516,733623.43635977,0
+INGR.US,D,20081103,000000,18.565,19.1654,18.2274,18.9863,756897.70108892,0
+INGR.US,D,20081104,000000,19.3554,19.9381,19.188,19.4785,927496.06014359,0
+INGR.US,D,20081105,000000,19.9302,20.76,19.0729,20.1458,3024784.7665897,0
+INGR.US,D,20081106,000000,20.0532,20.4913,18.2746,18.3799,1486182.0399474,0
+INGR.US,D,20081107,000000,18.5719,19.0483,18.4035,18.8957,1181678.1770138,0
+INGR.US,D,20081110,000000,19.3033,19.6684,18.2825,18.6516,907288.93082922,0
+INGR.US,D,20081111,000000,18.5719,19.5532,18.2825,19.3033,1818236.2765735,0
+INGR.US,D,20081112,000000,18.9135,18.9439,17.9351,17.9351,1387213.8397383,0
+INGR.US,D,20081113,000000,18.1358,19.2107,16.747,19.2107,1565251.9578663,0
+INGR.US,D,20081114,000000,18.7589,19.2028,17.8553,18.3366,1371703.4202691,0
+INGR.US,D,20081117,000000,18.2136,19.6999,18.189,19.4695,1765444.7702607,0
+INGR.US,D,20081118,000000,19.3702,20.4578,19.0246,20.4234,2460511.0939137,0
+INGR.US,D,20081119,000000,20.3082,21.0809,19.0572,19.0798,1906862.1652482,0
+INGR.US,D,20081120,000000,19.0178,19.0178,17.5354,17.6328,1566865.2771901,0
+INGR.US,D,20081121,000000,17.8386,18.8957,16.9556,18.8465,2188024.7111381,0
+INGR.US,D,20081124,000000,18.9932,20.697,18.8042,20.5001,1254827.1723765,0
+INGR.US,D,20081125,000000,20.6645,21.1793,20.1675,21.1793,1861122.3273401,0
+INGR.US,D,20081126,000000,21.0809,21.5701,20.5001,21.5031,1467255.0002729,0
+INGR.US,D,20081128,000000,21.1793,21.4726,20.4735,21.011,861960.55030539,0
+INGR.US,D,20081201,000000,20.382,20.6044,19.8998,19.9116,975369.38078469,0
+INGR.US,D,20081202,000000,20.2058,20.7472,19.8161,20.5287,1644137.9898925,0
+INGR.US,D,20081203,000000,20.1074,21.5543,20.1074,21.2954,1811335.9838484,0
+INGR.US,D,20081204,000000,21.138,21.6577,20.3742,20.8742,1295900.7787642,0
+INGR.US,D,20081205,000000,20.5533,22.2375,20.2678,22.2375,972820.37689079,0
+INGR.US,D,20081208,000000,22.706,23.0042,22.3064,22.9757,1335665.8490755,0
+INGR.US,D,20081209,000000,22.9826,23.706,22.1882,22.5761,1154702.8277149,0
+INGR.US,D,20081210,000000,22.3162,23.335,22.3162,22.706,1197665.0742934,0
+INGR.US,D,20081211,000000,22.5396,23.3044,21.6941,21.9353,874544.0346537,0
+INGR.US,D,20081212,000000,21.3024,22.9127,21.2876,22.8152,860826.75662441,0
+INGR.US,D,20081215,000000,22.9501,23.0042,21.6016,21.9736,995214.8339786,0
+INGR.US,D,20081216,000000,22.1941,23.2463,21.8841,23.1824,1181933.1789977,0
+INGR.US,D,20081217,000000,22.5505,23.8507,22.5505,23.712,1305704.6398946,0
+INGR.US,D,20081218,000000,23.7621,23.77,22.2247,22.6892,1340798.3989647,0
+INGR.US,D,20081219,000000,22.4451,22.5239,21.5543,21.7728,1521495.2429558,0
+INGR.US,D,20081222,000000,21.5543,21.763,19.9775,20.1458,1469149.7361286,0
+INGR.US,D,20081223,000000,20.3968,21.1862,20.3968,20.9893,1354691.4353334,0
+INGR.US,D,20081224,000000,20.9677,21.4726,20.7806,21.2571,366360.63897347,0
+INGR.US,D,20081226,000000,21.2571,21.4658,20.9736,21.4254,321463.01877288,0
+INGR.US,D,20081229,000000,21.7728,21.7728,20.4046,20.7472,1117049.9053092,0
+INGR.US,D,20081230,000000,20.7472,21.5799,20.4913,21.4726,857088.0821208,0
+INGR.US,D,20081231,000000,21.6321,22.1626,21.4096,22.1213,1041937.089888,0
+INGR.US,D,20090102,000000,22.1548,22.9127,21.8378,22.6892,458176.59230608,0
+INGR.US,D,20090105,000000,22.6223,23.582,22.6223,23.4255,1406501.5395891,0
+INGR.US,D,20090106,000000,23.5662,23.8872,22.9432,23.4048,1107818.0207401,0
+INGR.US,D,20090107,000000,23.021,23.5515,22.6981,23.1056,889639.94890619,0
+INGR.US,D,20090108,000000,23.014,23.0741,21.8122,22.2984,1215726.5295449,0
+INGR.US,D,20090109,000000,22.3929,22.6626,21.6793,22.6223,1120682.9216203,0
+INGR.US,D,20090112,000000,22.5396,22.8664,21.8477,22.5239,1881134.395376,0
+INGR.US,D,20090113,000000,22.452,23.2877,22.2984,23.0819,1359160.5736871,0
+INGR.US,D,20090114,000000,22.4363,22.5298,21.4884,21.6941,2620990.6491487,0
+INGR.US,D,20090115,000000,21.6114,21.6577,20.8417,21.4165,1602308.5210509,0
+INGR.US,D,20090116,000000,20.944,21.8762,20.0769,21.1655,2122306.3313513,0
+INGR.US,D,20090120,000000,21.0878,21.3181,20.2757,20.3289,1793266.4010437,0
+INGR.US,D,20090121,000000,20.4578,20.7394,19.6399,20.1291,1501828.5959338,0
+INGR.US,D,20090122,000000,19.6005,20.0306,19.4873,19.7314,1659632.1542552,0
+INGR.US,D,20090123,000000,19.3928,19.9381,18.9135,19.5532,1200432.5061814,0
+INGR.US,D,20090126,000000,19.6842,20.1989,19.4243,19.6625,725200.2433409,0
+INGR.US,D,20090127,000000,19.5768,20.2393,19.2028,19.6182,1273005.4612061,0
+INGR.US,D,20090128,000000,19.8692,20.1222,19.5021,19.5768,1490225.4976985,0
+INGR.US,D,20090129,000000,19.4095,19.4381,18.4281,18.5296,1772893.6728315,0
+INGR.US,D,20090130,000000,18.5719,18.7422,17.4075,17.7529,2420317.2951674,0
+INGR.US,D,20090202,000000,16.8483,16.8483,15.5442,16.4861,6547230.795209,0
+INGR.US,D,20090203,000000,16.5639,17.3307,16.5639,17.1014,1642459.6501425,0
+INGR.US,D,20090204,000000,17.1624,17.2628,16.8307,17.0639,1389089.272655,0
+INGR.US,D,20090205,000000,17.0639,18.1969,16.7942,17.9764,1984496.5540711,0
+INGR.US,D,20090206,000000,17.9351,18.3061,17.6073,18.2825,1333764.0016106,0
+INGR.US,D,20090209,000000,18.2067,19.2186,18.0069,18.695,1181955.5297691,0
+INGR.US,D,20090210,000000,18.506,19.1497,18.1053,18.5935,1513096.4325967,0
+INGR.US,D,20090211,000000,18.6181,18.8042,17.8298,17.9518,1320724.3583352,0
+INGR.US,D,20090212,000000,17.8622,17.9587,17.2766,17.7677,940571.26146465,0
+INGR.US,D,20090213,000000,17.8386,18.2136,17.6831,17.8208,673627.87001836,0
+INGR.US,D,20090217,000000,17.3376,17.5078,16.7854,16.9636,1137617.6947999,0
+INGR.US,D,20090218,000000,17.0245,17.0639,15.93,16.1819,2002055.1169639,0
+INGR.US,D,20090219,000000,16.3031,16.4438,15.7912,15.8828,999164.8248672,0
+INGR.US,D,20090220,000000,15.5688,15.737,15.0136,15.6593,1430185.2298141,0
+INGR.US,D,20090223,000000,15.619,15.9812,15.1829,15.2893,798226.30946038,0
+INGR.US,D,20090224,000000,15.3385,15.5304,15.1672,15.2981,1349559.9013885,0
+INGR.US,D,20090225,000000,15.3049,15.7302,15.2134,15.4674,1467992.5757319,0
+INGR.US,D,20090226,000000,15.6416,15.93,15.5442,15.5442,1337409.2092517,0
+INGR.US,D,20090227,000000,15.237,15.8483,15.1928,15.4674,908439.99556091,0
+INGR.US,D,20090302,000000,15.1534,15.1534,14.0431,14.0431,1512520.3922588,0
+INGR.US,D,20090303,000000,14.2951,14.6543,14.0431,14.3984,2306509.1986338,0
+INGR.US,D,20090304,000000,14.5697,15.369,14.5382,15.0983,1288749.5478318,0
+INGR.US,D,20090305,000000,14.8453,14.8453,13.8266,13.9781,881037.9497154,0
+INGR.US,D,20090306,000000,14.0559,14.6219,13.8186,14.1563,827012.07124988,0
+INGR.US,D,20090309,000000,13.8728,14.2715,13.6504,13.7635,769676.24671567,0
+INGR.US,D,20090310,000000,14.0184,14.8994,13.988,14.5608,1206207.1327788,0
+INGR.US,D,20090311,000000,14.6091,14.7991,14.2882,14.3334,862410.61356765,0
+INGR.US,D,20090312,000000,14.2557,15.1829,13.9023,14.9861,1337009.9431973,0
+INGR.US,D,20090313,000000,15.115,15.115,14.4467,14.7843,885749.89872295,0
+INGR.US,D,20090316,000000,14.8709,14.8916,14.4949,14.5697,1076982.0836386,0
+INGR.US,D,20090317,000000,14.4387,14.6681,14.1928,14.6159,924552.86991616,0
+INGR.US,D,20090318,000000,14.4142,15.0067,14.4063,14.5855,1055788.4725462,0
+INGR.US,D,20090319,000000,14.6858,15.0382,14.3334,15.0314,1175783.6690057,0
+INGR.US,D,20090320,000000,15.1829,15.3552,14.9309,15.2076,1662267.5134026,0
+INGR.US,D,20090323,000000,15.4989,15.9497,15.369,15.9497,1184446.624846,0
+INGR.US,D,20090324,000000,15.8976,16.3198,15.7508,16.0678,1204426.1826688,0
+INGR.US,D,20090325,000000,16.0806,16.625,15.6052,16.2105,1156199.3134605,0
+INGR.US,D,20090326,000000,16.3345,17.623,16.2814,17.5767,1515764.3019572,0
+INGR.US,D,20090327,000000,17.5521,17.8622,17.0944,17.6664,1024623.3695373,0
+INGR.US,D,20090330,000000,17.0708,17.4448,16.4261,16.5639,1263780.6882462,0
+INGR.US,D,20090331,000000,16.6791,17.1624,16.1515,16.2568,1426268.7650828,0
+INGR.US,D,20090401,000000,16.0039,16.616,15.7144,16.5728,1008617.1693187,0
+INGR.US,D,20090402,000000,17.0944,18.3514,17.0315,17.3839,1845164.8924411,0
+INGR.US,D,20090403,000000,17.3474,17.7834,17.1771,17.7834,1013556.6898178,0
+INGR.US,D,20090406,000000,17.6161,18.4035,17.6161,18.0905,1228730.6147748,0
+INGR.US,D,20090407,000000,17.8622,17.9351,17.0944,17.1702,1164105.3909027,0
+INGR.US,D,20090408,000000,17.2922,17.3622,16.7637,17.2077,783262.4679485,0
+INGR.US,D,20090409,000000,17.6161,17.8208,17.3553,17.8208,845805.00629549,0
+INGR.US,D,20090413,000000,17.6161,18.1742,17.4774,18.0837,661201.85701465,0
+INGR.US,D,20090414,000000,17.9124,18.0749,17.3553,17.5827,945385.82083221,0
+INGR.US,D,20090415,000000,17.4931,17.8298,17.1997,17.5601,676622.87339789,0
+INGR.US,D,20090416,000000,17.5679,17.8298,17.2313,17.6584,749835.87324255,0
+INGR.US,D,20090417,000000,17.6664,17.9922,17.4832,17.9351,590027.85709627,0
+INGR.US,D,20090420,000000,17.6398,17.6398,16.6613,16.7105,846392.22201915,0
+INGR.US,D,20090421,000000,16.6949,17.2313,16.5728,17.1466,686155.47743794,0
+INGR.US,D,20090422,000000,17.0403,17.4832,16.7411,17.1388,907430.14706727,0
+INGR.US,D,20090423,000000,17.1388,17.1388,15.8031,16.0422,2278043.4592542,0
+INGR.US,D,20090424,000000,16.3553,16.4655,15.9369,16.2046,1241245.0149203,0
+INGR.US,D,20090427,000000,16.1967,16.4655,15.7824,15.8119,1133739.8359466,0
+INGR.US,D,20090428,000000,15.3305,16.4438,13.8344,15.6121,4911417.451752,0
+INGR.US,D,20090429,000000,16.8946,18.0591,16.5177,17.6978,2584097.6529737,0
+INGR.US,D,20090430,000000,17.8829,18.7747,17.876,18.3278,1693521.0035532,0
+INGR.US,D,20090501,000000,18.0286,18.2599,17.7766,18.1142,1739768.8135406,0
+INGR.US,D,20090504,000000,18.4115,20.2432,18.2511,19.7392,2661437.4179906,0
+INGR.US,D,20090505,000000,19.7314,19.9116,19.4459,19.7156,1547314.4478022,0
+INGR.US,D,20090506,000000,19.9696,20.2678,19.5168,20.2137,1474737.4290008,0
+INGR.US,D,20090507,000000,20.5001,21.1655,19.568,19.7314,1369066.0292333,0
+INGR.US,D,20090508,000000,20.0139,20.8249,19.8407,20.4302,978380.63927076,0
+INGR.US,D,20090511,000000,20.258,20.3889,19.2107,19.2855,1307205.1894168,0
+INGR.US,D,20090512,000000,19.4184,19.4184,18.3061,18.7805,1904304.0178568,0
+INGR.US,D,20090513,000000,18.5374,18.5935,18.0433,18.0512,1387073.6394444,0
+INGR.US,D,20090514,000000,18.0512,18.9135,17.7766,18.7186,1079872.4447698,0
+INGR.US,D,20090515,000000,18.6329,19.3033,18.4892,19.008,1172951.2166915,0
+INGR.US,D,20090518,000000,19.0798,19.9627,19.0729,19.9116,1285930.3027917,0
+INGR.US,D,20090519,000000,19.9775,20.2678,19.8328,20.0444,1028934.0206022,0
+INGR.US,D,20090520,000000,20.1458,20.382,19.7915,19.8544,1162684.0850248,0
+INGR.US,D,20090521,000000,19.6999,19.877,19.1704,19.7392,606463.80169395,0
+INGR.US,D,20090522,000000,19.7737,19.9204,19.2767,19.4243,961036.4405953,0
+INGR.US,D,20090526,000000,19.3406,19.6261,19.0316,19.5021,570863.08648862,0
+INGR.US,D,20090527,000000,19.5021,19.5021,18.8396,18.8396,563894.72550485,0
+INGR.US,D,20090528,000000,19.0246,19.4942,18.816,19.3554,640127.11138884,0
+INGR.US,D,20090529,000000,19.3199,20.2512,19.2107,20.2512,982917.84588301,0
+INGR.US,D,20090601,000000,20.3584,20.6645,19.7915,20.2934,1136563.1447632,0
+INGR.US,D,20090602,000000,20.2393,20.5129,19.8249,20.0306,1186517.1190412,0
+INGR.US,D,20090603,000000,19.8328,20.1812,19.6842,19.9116,518068.53234332,0
+INGR.US,D,20090604,000000,19.9627,20.8495,19.9627,20.8249,819753.15023675,0
+INGR.US,D,20090605,000000,20.9057,21.138,20.7394,20.8495,918449.07741134,0
+INGR.US,D,20090608,000000,20.7748,21.4018,20.7678,21.2019,670625.75502973,0
+INGR.US,D,20090609,000000,21.2167,22.0415,21.1724,21.8762,928645.09298696,0
+INGR.US,D,20090610,000000,22.0553,22.2148,21.3801,21.7,961214.23082305,0
+INGR.US,D,20090611,000000,20.7964,21.6114,20.7964,21.3358,938220.36668167,0
+INGR.US,D,20090612,000000,21.3024,21.4018,20.8417,20.9362,597536.70037242,0
+INGR.US,D,20090615,000000,20.9057,20.9057,19.8613,20.0532,685701.35039905,0
+INGR.US,D,20090616,000000,20.1379,20.2846,19.5621,19.7078,535153.66525833,0
+INGR.US,D,20090617,000000,19.5857,19.8613,19.254,19.7226,434599.57621768,0
+INGR.US,D,20090618,000000,19.6684,20.4578,19.6684,20.4234,531868.10184944,0
+INGR.US,D,20090619,000000,20.6891,21.138,20.6891,20.8249,884655.72686415,0
+INGR.US,D,20090622,000000,20.697,20.8171,20.1222,20.4046,589025.12021174,0
+INGR.US,D,20090623,000000,20.445,20.6645,20.3742,20.5001,860632.71129012,0
+INGR.US,D,20090624,000000,20.5612,21.0347,20.5612,21.0199,707681.30227016,0
+INGR.US,D,20090625,000000,21.0031,21.1212,20.575,21.011,1213001.7673115,0
+INGR.US,D,20090626,000000,20.8585,20.8968,20.575,20.7226,470387.22514818,0
+INGR.US,D,20090629,000000,20.7532,21.0878,20.4815,21.0543,342506.27012977,0
+INGR.US,D,20090630,000000,21.1567,21.1567,20.3663,20.5444,1170363.6069196,0
+INGR.US,D,20090701,000000,20.7394,21.0878,20.7305,20.8968,945645.90253681,0
+INGR.US,D,20090702,000000,20.575,20.8585,20.3082,20.5533,335841.67644941,0
+INGR.US,D,20090706,000000,20.321,20.5444,19.9981,20.3968,576124.66128596,0
+INGR.US,D,20090707,000000,20.3082,20.6645,20.1675,20.3663,564632.30096399,0
+INGR.US,D,20090708,000000,20.3968,20.4913,19.6329,20.0848,499309.12345494,0
+INGR.US,D,20090709,000000,20.1733,20.2934,19.3406,19.6261,741661.58654253,0
+INGR.US,D,20090710,000000,19.5168,19.5906,18.5935,18.7677,1116961.5181674,0
+INGR.US,D,20090713,000000,18.6516,19.2855,18.5207,19.2373,898467.48770019,0
+INGR.US,D,20090714,000000,19.2314,19.7226,19.2314,19.6329,541707.52102539,0
+INGR.US,D,20090715,000000,19.9381,20.6488,19.756,20.6212,711618.08588469,0
+INGR.US,D,20090716,000000,20.6439,20.9677,20.5366,20.6044,576976.02249086,0
+INGR.US,D,20090717,000000,20.6044,20.6645,20.2846,20.4146,481768.84755688,0
+INGR.US,D,20090720,000000,20.6212,20.7532,20.2393,20.4509,356802.63632945,0
+INGR.US,D,20090721,000000,20.6488,20.8909,19.7678,20.0139,691959.56641597,0
+INGR.US,D,20090722,000000,19.9696,20.0946,19.4095,19.508,889952.85970703,0
+INGR.US,D,20090723,000000,19.5247,20.6891,19.3199,20.4815,1423643.565377,0
+INGR.US,D,20090724,000000,20.3141,20.4578,19.9381,20.2393,557785.85327925,0
+INGR.US,D,20090727,000000,20.1527,21.0878,20.1527,20.944,1080520.617143,0
+INGR.US,D,20090728,000000,20.8663,21.3112,20.4578,21.2738,1236661.0748767,0
+INGR.US,D,20090729,000000,21.1931,21.948,21.1931,21.7237,711456.55076349,0
+INGR.US,D,20090730,000000,21.8673,21.9992,21.5169,21.7,474867.53888756,0
+INGR.US,D,20090731,000000,21.7,21.9904,21.4018,21.4726,443075.59833279,0
+INGR.US,D,20090803,000000,21.5543,21.7325,21.1458,21.3024,534488.22183445,0
+INGR.US,D,20090804,000000,21.1124,21.8378,21.1124,21.6321,497863.43491726,0
+INGR.US,D,20090805,000000,21.45,21.6577,20.8909,20.9608,688720.73643839,0
+INGR.US,D,20090806,000000,20.9953,21.4165,20.8742,20.944,327102.52479721,0
+INGR.US,D,20090807,000000,21.1518,21.3506,20.953,21.3358,325282.96880918,0
+INGR.US,D,20090810,000000,21.2954,22.4451,21.0347,22.3989,925382.89629372,0
+INGR.US,D,20090811,000000,22.452,23.3674,22.2611,22.8664,2122876.2760243,0
+INGR.US,D,20090812,000000,22.8763,22.8763,21.9284,22.1134,1094559.9494705,0
+INGR.US,D,20090813,000000,22.33,24.8223,22.33,24.7386,3053338.893111,0
+INGR.US,D,20090814,000000,24.5672,24.7996,23.5436,24.147,1618324.8807111,0
+INGR.US,D,20090817,000000,23.7779,23.8183,23.1578,23.2877,811385.8341466,0
+INGR.US,D,20090818,000000,23.3271,23.6578,23.0456,23.4501,494555.52073689,0
+INGR.US,D,20090819,000000,23.1982,23.4255,23.021,23.3586,401733.78268727,0
+INGR.US,D,20090820,000000,23.2709,23.3044,22.9914,23.1056,362794.67497682,0
+INGR.US,D,20090821,000000,23.3506,23.5515,23.1489,23.1982,658603.07185698,0
+INGR.US,D,20090824,000000,23.4669,23.8734,23.1351,23.6027,691349.99992082,0
+INGR.US,D,20090825,000000,23.8261,23.9865,23.1145,23.1982,570834.64005218,0
+INGR.US,D,20090826,000000,23.1489,23.4107,23.0909,23.1489,747499.20167779,0
+INGR.US,D,20090827,000000,23.2591,23.3123,22.5671,23.1824,488737.20854065,0
+INGR.US,D,20090828,000000,23.1056,23.6982,23.0819,23.582,556052.6525447,0
+INGR.US,D,20090831,000000,23.3506,23.4501,22.7158,22.7443,610373.15481621,0
+INGR.US,D,20090901,000000,22.5671,23.1578,22.4451,22.6626,538816.14395005,0
+INGR.US,D,20090902,000000,22.5239,22.6686,22.2247,22.2896,504400.01963364,0
+INGR.US,D,20090903,000000,22.323,22.6824,21.9904,22.6144,627422.72968567,0
+INGR.US,D,20090904,000000,22.6144,22.891,22.5396,22.6824,235540.55750426,0
+INGR.US,D,20090908,000000,22.8969,23.1213,22.7158,22.8664,355245.19393433,0
+INGR.US,D,20090909,000000,22.7896,23.0456,22.4836,22.891,385711.32736214,0
+INGR.US,D,20090910,000000,22.9363,23.014,22.0553,22.2305,1127358.6906864,0
+INGR.US,D,20090911,000000,22.2305,22.7975,22.2148,22.4836,785535.13503127,0
+INGR.US,D,20090914,000000,22.1548,22.4836,21.8536,22.1794,637288.56340974,0
+INGR.US,D,20090915,000000,22.323,22.5918,22.0711,22.4451,927371.09901208,0
+INGR.US,D,20090916,000000,22.5573,22.7237,22.1882,22.2768,714413.96420914,0
+INGR.US,D,20090917,000000,22.1626,22.5002,21.8605,22.202,1542239.80673,0
+INGR.US,D,20090918,000000,22.4294,22.5918,22.2611,22.3851,774810.82849318,0
+INGR.US,D,20090921,000000,22.0789,22.4077,21.6793,22.1626,584501.12087354,0
+INGR.US,D,20090922,000000,22.3546,22.4836,22.0927,22.3064,741662.60248669,0
+INGR.US,D,20090923,000000,22.4235,22.5396,22.2375,22.3162,584881.08398886,0
+INGR.US,D,20090924,000000,22.3467,22.4599,21.8929,22.0415,521387.62190942,0
+INGR.US,D,20090925,000000,21.948,21.9678,21.6016,21.6734,287734.68865184,0
+INGR.US,D,20090928,000000,21.6734,21.7394,21.3506,21.5485,469713.65417104,0
+INGR.US,D,20090929,000000,21.5868,21.8211,21.5485,21.6793,719072.06817628,0
+INGR.US,D,20090930,000000,21.7394,21.9992,21.2019,21.8673,597250.20411969,0
+INGR.US,D,20091001,000000,21.7728,21.9628,21.2099,21.3181,583336.8488678,0
+INGR.US,D,20091002,000000,21.0966,21.2099,20.5001,20.883,525579.40750777,0
+INGR.US,D,20091005,000000,20.8417,20.9736,20.5907,20.8417,397120.38026311,0
+INGR.US,D,20091006,000000,21.0966,21.3112,20.8417,21.0878,529787.44821266,0
+INGR.US,D,20091007,000000,21.2019,21.3358,21.1046,21.1291,578685.85650977,0
+INGR.US,D,20091008,000000,21.2738,21.6941,21.2019,21.5799,731321.30689641,0
+INGR.US,D,20091009,000000,21.5543,22.0642,21.4332,21.8841,728057.07831485,0
+INGR.US,D,20091012,000000,22.0553,23.014,21.9904,22.7355,802967.72084852,0
+INGR.US,D,20091013,000000,22.7296,22.8516,22.4756,22.7158,532475.63645628,0
+INGR.US,D,20091014,000000,22.9983,23.5515,22.9195,23.3044,727975.80278216,0
+INGR.US,D,20091015,000000,23.2877,23.8507,23.1056,23.6332,531695.39134248,0
+INGR.US,D,20091016,000000,23.5368,23.8123,23.3044,23.6165,667118.71579428,0
+INGR.US,D,20091019,000000,23.6165,24.2326,23.518,24.1617,529760.01772037,0
+INGR.US,D,20091020,000000,24.1185,24.402,23.77,23.9639,585263.07899249,0
+INGR.US,D,20091021,000000,23.8645,24.4619,23.7621,23.7621,558281.63402864,0
+INGR.US,D,20091022,000000,23.5741,23.8872,23.3202,23.8586,1013993.545806,0
+INGR.US,D,20091023,000000,23.9167,23.9167,23.0819,23.3418,495616.16643847,0
+INGR.US,D,20091026,000000,23.4048,24.0043,23.2129,23.706,752636.83128779,0
+INGR.US,D,20091027,000000,23.4413,24.2168,21.3643,23.6578,1550413.0774859,0
+INGR.US,D,20091028,000000,23.582,23.6578,22.202,22.2148,1012681.9618973,0
+INGR.US,D,20091029,000000,22.2827,22.2827,21.5543,21.9628,1233339.9534223,0
+INGR.US,D,20091030,000000,21.8211,22.0485,21.2571,21.6114,739583.98073822,0
+INGR.US,D,20091102,000000,21.5868,21.7551,20.9057,21.2265,655434.34202633,0
+INGR.US,D,20091103,000000,21.0622,21.3024,21.0474,21.2265,767968.44458508,0
+INGR.US,D,20091104,000000,21.3929,21.9678,21.2876,21.7157,1202174.8504134,0
+INGR.US,D,20091105,000000,21.8673,22.2611,21.8122,22.1459,344526.98306121,0
+INGR.US,D,20091106,000000,22.0642,22.33,21.5868,21.7157,389715.16329115,0
+INGR.US,D,20091109,000000,21.9353,22.4294,21.8929,22.4294,244155.7639691,0
+INGR.US,D,20091110,000000,22.2984,22.5761,21.8673,22.0485,617512.19441862,0
+INGR.US,D,20091111,000000,22.138,22.3929,22.0927,22.2542,448108.58569445,0
+INGR.US,D,20091112,000000,22.2827,22.4147,22.0711,22.1213,567753.28141918,0
+INGR.US,D,20091113,000000,22.1213,22.323,21.9825,22.2148,317602.43097024,0
+INGR.US,D,20091116,000000,22.3851,22.4294,22.1134,22.1715,623458.51557885,0
+INGR.US,D,20091117,000000,21.9736,22.4235,21.8309,22.2375,509026.62933186,0
+INGR.US,D,20091118,000000,22.3064,22.7296,21.956,22.5918,843965.13142428,0
+INGR.US,D,20091119,000000,22.3929,22.4363,21.2571,22.0179,620711.40257402,0
+INGR.US,D,20091120,000000,21.8536,21.9205,21.5031,21.6321,782202.83819109,0
+INGR.US,D,20091123,000000,21.8044,22.452,21.7237,21.9284,590374.29405435,0
+INGR.US,D,20091124,000000,21.8122,21.8211,21.265,21.5248,940683.0153221,0
+INGR.US,D,20091125,000000,21.5248,21.6114,21.3643,21.5868,436681.24579863,0
+INGR.US,D,20091127,000000,21.0966,21.6321,20.4735,21.4726,393857.16762572,0
+INGR.US,D,20091130,000000,21.4332,21.5169,21.0543,21.5031,1047431.3158977,0
+INGR.US,D,20091201,000000,21.6734,22.2689,21.6656,22.0996,1447943.9337063,0
+INGR.US,D,20091202,000000,22.0179,22.7158,21.9412,22.4294,1173712.1588663,0
+INGR.US,D,20091203,000000,22.5849,22.8448,22.1134,22.4599,850087.21092395,0
+INGR.US,D,20091204,000000,22.6469,22.8359,22.1548,22.4756,330124.95866903,0
+INGR.US,D,20091207,000000,22.3713,22.4363,21.9628,22.0849,623330.50661487,0
+INGR.US,D,20091208,000000,21.8762,21.9736,21.2738,21.5327,1165965.584657,0
+INGR.US,D,20091209,000000,21.45,21.4658,21.0199,21.3585,1209653.2153648,0
+INGR.US,D,20091210,000000,21.3506,21.7069,21.3506,21.6252,493331.30802579,0
+INGR.US,D,20091211,000000,21.6577,21.9018,21.5868,21.7808,345741.03633071,0
+INGR.US,D,20091214,000000,21.8762,21.8762,21.6252,21.8378,643616.8795736,0
+INGR.US,D,20091215,000000,21.7237,22.4235,21.5947,22.3162,769391.78235126,0
+INGR.US,D,20091216,000000,22.3467,22.7523,22.1882,22.3989,415613.61178194,0
+INGR.US,D,20091217,000000,22.323,22.323,21.7866,22.0789,612290.24144346,0
+INGR.US,D,20091218,000000,22.0711,22.1282,21.8044,22.0485,1018770.5152396,0
+INGR.US,D,20091221,000000,22.1882,22.5002,22.1882,22.4836,1018586.629347,0
+INGR.US,D,20091222,000000,22.4599,22.6144,22.3388,22.5573,726565.67229004,0
+INGR.US,D,20091223,000000,22.6223,22.7601,22.452,22.5239,731706.34973251,0
+INGR.US,D,20091224,000000,22.5455,22.6744,22.3989,22.6065,184246.55288118,0
+INGR.US,D,20091228,000000,22.706,22.8152,22.5987,22.7759,605400.1081599,0
+INGR.US,D,20091229,000000,22.8152,23.1351,22.7827,22.9195,381839.56417375,0
+INGR.US,D,20091230,000000,22.7443,22.9914,22.7296,22.9127,202892.17602379,0
+INGR.US,D,20091231,000000,22.9285,23.0042,22.3989,22.4147,293734.85485247,0
+INGR.US,D,20100104,000000,22.5239,22.9048,22.4836,22.7601,340638.96476627,0
+INGR.US,D,20100105,000000,22.7827,23.1489,22.6548,23.141,504079.99722368,0
+INGR.US,D,20100106,000000,23.141,23.6332,23.1145,23.5112,693829.91961194,0
+INGR.US,D,20100107,000000,23.5515,23.5515,22.4147,22.4599,1223890.6568033,0
+INGR.US,D,20100108,000000,22.4688,22.4688,21.0622,21.386,2113904.4731598,0
+INGR.US,D,20100111,000000,21.511,21.5947,20.1143,20.4046,2115156.1163631,0
+INGR.US,D,20100112,000000,20.3141,21.1862,20.3141,21.0809,1064114.1349259,0
+INGR.US,D,20100113,000000,21.1291,21.6656,21.1291,21.6184,586900.78097614,0
+INGR.US,D,20100114,000000,21.6321,22.0179,21.511,21.8477,616817.28861415,0
+INGR.US,D,20100115,000000,21.825,22.9432,21.4658,22.8152,2052284.4121089,0
+INGR.US,D,20100119,000000,22.831,25.2002,22.8231,23.7867,3072231.3906842,0
+INGR.US,D,20100120,000000,23.014,23.2661,22.6223,22.7296,1906479.1543004,0
+INGR.US,D,20100121,000000,22.8152,22.9589,22.3388,22.4147,1026673.5448493,0
+INGR.US,D,20100122,000000,22.3064,22.4599,21.9284,21.9678,488043.31868033,0
+INGR.US,D,20100125,000000,22.1626,22.1626,21.7157,21.9992,564384.41058929,0
+INGR.US,D,20100126,000000,22.0248,22.1941,21.8605,22.0485,470400.43242225,0
+INGR.US,D,20100127,000000,22.4294,23.4343,22.2375,22.9285,4159631.9816691,0
+INGR.US,D,20100128,000000,22.8969,23.0977,22.4363,22.5396,824857.25368951,0
+INGR.US,D,20100129,000000,22.6292,22.7443,21.7728,21.7954,930829.37292792,0
+INGR.US,D,20100201,000000,21.8762,22.4599,21.6656,22.4451,879184.86757013,0
+INGR.US,D,20100202,000000,23.2523,24.2168,22.9757,24.0732,1856648.1092656,0
+INGR.US,D,20100203,000000,23.0456,23.7621,22.9285,23.6489,1935402.0685513,0
+INGR.US,D,20100204,000000,23.5436,23.7779,23.4167,23.582,1390474.0045432,0
+INGR.US,D,20100205,000000,23.6421,23.8872,23.3271,23.7867,954343.4004785,0
+INGR.US,D,20100208,000000,23.8586,23.9865,23.6165,23.6243,880573.66323493,0
+INGR.US,D,20100209,000000,23.8183,24.4226,23.6736,24.1932,1718235.8770993,0
+INGR.US,D,20100210,000000,24.1932,24.526,24.0397,24.2947,871756.28388252,0
+INGR.US,D,20100211,000000,24.1617,24.4935,23.8183,24.4619,1111444.9413863,0
+INGR.US,D,20100212,000000,24.2415,24.4157,24.0574,24.273,921421.73001938,0
+INGR.US,D,20100216,000000,24.5181,25.092,24.3143,25.0073,669310.10734436,0
+INGR.US,D,20100217,000000,25.1687,25.4306,25.0457,25.1609,705970.4523071,0
+INGR.US,D,20100218,000000,25.1845,25.5595,25.1845,25.5595,572274.2329249,0
+INGR.US,D,20100219,000000,25.5496,25.7888,25.4158,25.7199,403094.13191562,0
+INGR.US,D,20100222,000000,25.7041,25.8114,25.4443,25.4817,641513.87516532,0
+INGR.US,D,20100223,000000,25.3429,25.652,25.0545,25.1077,477438.89355296,0
+INGR.US,D,20100224,000000,25.2278,25.4512,25.1539,25.4443,569652.08105158,0
+INGR.US,D,20100225,000000,24.9443,25.2592,24.901,24.9443,770313.24370311,0
+INGR.US,D,20100226,000000,25.0151,25.0664,24.8636,24.9847,1109613.1940684,0
+INGR.US,D,20100301,000000,25.0309,25.9896,25.0309,25.8892,1325794.9356307,0
+INGR.US,D,20100302,000000,25.9492,26.2485,25.8587,26.1412,996687.95300855,0
+INGR.US,D,20100303,000000,26.1412,26.2416,25.3902,25.9729,537392.80618386,0
+INGR.US,D,20100304,000000,26.0674,26.3036,25.7436,26.2189,453875.08473861,0
+INGR.US,D,20100305,000000,26.3036,26.785,26.1953,26.6638,785380.71151916,0
+INGR.US,D,20100308,000000,26.7633,26.7928,26.5821,26.6698,489351.85475659,0
+INGR.US,D,20100309,000000,26.4975,27.1846,26.4975,27.0881,1172917.6905343,0
+INGR.US,D,20100310,000000,27.0133,27.4021,26.846,27.3706,687831.78529962,0
+INGR.US,D,20100311,000000,27.1678,27.3204,26.8627,27.0615,1084371.045504,0
+INGR.US,D,20100312,000000,27.0783,27.2161,26.3647,26.4473,1039401.2932682,0
+INGR.US,D,20100315,000000,26.3351,26.4906,25.8961,26.09,836469.4954222,0
+INGR.US,D,20100316,000000,26.2121,26.2623,25.9572,26.1234,723928.28125434,0
+INGR.US,D,20100317,000000,26.2121,26.342,26.0743,26.2968,740443.46949639,0
+INGR.US,D,20100318,000000,26.3292,26.8076,26.281,26.3292,641235.50646587,0
+INGR.US,D,20100319,000000,26.4335,26.4473,26.0743,26.3577,1067619.1422731,0
+INGR.US,D,20100322,000000,26.2623,26.342,26.1126,26.3292,1544275.7588238,0
+INGR.US,D,20100323,000000,26.2968,27.2545,26.2968,27.1147,829009.41746567,0
+INGR.US,D,20100324,000000,27.0713,27.1402,26.6097,26.7397,839776.39365842,0
+INGR.US,D,20100325,000000,26.8627,27.0615,26.6786,26.7023,693096.40792944,0
+INGR.US,D,20100326,000000,26.7111,26.9405,26.5625,26.6491,958548.39335091,0
+INGR.US,D,20100329,000000,26.6009,27.1846,26.4335,27.1846,711788.76450334,0
+INGR.US,D,20100330,000000,27.16,27.2249,26.5684,26.8243,556171.51801125,0
+INGR.US,D,20100331,000000,26.6786,26.8706,26.5418,26.5763,332501.25205597,0
+INGR.US,D,20100401,000000,26.6875,26.8706,26.5821,26.7308,567708.5798762,0
+INGR.US,D,20100405,000000,26.7111,26.7928,26.5497,26.6875,583907.80948493,0
+INGR.US,D,20100406,000000,26.6432,26.6432,26.2327,26.3577,883642.83053803,0
+INGR.US,D,20100407,000000,26.2721,26.6638,26.2278,26.5625,661971.94268686,0
+INGR.US,D,20100408,000000,26.5261,26.5625,26.0831,26.1324,501523.88172066,0
+INGR.US,D,20100409,000000,26.1186,26.718,26.1186,26.7111,604388.22777795,0
+INGR.US,D,20100412,000000,26.7249,27.0133,26.6491,26.9139,408425.80685991,0
+INGR.US,D,20100413,000000,26.9139,27.0783,26.5547,26.966,452808.3433721,0
+INGR.US,D,20100414,000000,27.0713,27.5901,26.966,27.5615,673835.12262672,0
+INGR.US,D,20100415,000000,27.4385,27.5537,27.2161,27.3362,392789.41031505,0
+INGR.US,D,20100416,000000,27.2997,27.4257,26.7721,27.0881,453079.60046243,0
+INGR.US,D,20100419,000000,26.9316,26.9405,26.1324,26.8528,791484.50402397,0
+INGR.US,D,20100420,000000,27.0074,27.1914,26.9139,27.0713,555355.7148519,0
+INGR.US,D,20100421,000000,26.9986,27.2545,26.7308,26.7554,763979.84781846,0
+INGR.US,D,20100422,000000,26.5418,26.7485,26.3292,26.4906,1061456.425007,0
+INGR.US,D,20100423,000000,26.5339,26.9778,26.4532,26.9582,385275.48731811,0
+INGR.US,D,20100426,000000,27.3204,27.6059,27.0537,27.5124,1261448.0804581,0
+INGR.US,D,20100427,000000,27.4021,28.7092,27.285,27.6452,1826964.25284,0
+INGR.US,D,20100428,000000,28.5586,28.851,27.8588,28.0144,996702.17622678,0
+INGR.US,D,20100429,000000,28.1758,28.5586,27.9976,28.0901,615079.0081588,0
+INGR.US,D,20100430,000000,28.036,28.3037,27.5537,27.6059,1086449.6672525,0
+INGR.US,D,20100503,000000,27.7613,28.3342,27.6157,27.9759,769790.03246143,0
+INGR.US,D,20100504,000000,27.721,27.9897,27.3135,27.7751,742188.86156085,0
+INGR.US,D,20100505,000000,27.5989,28.1197,27.2613,27.2997,1022052.0148719,0
+INGR.US,D,20100506,000000,27.2249,27.721,25.2189,26.3833,1386820.6693489,0
+INGR.US,D,20100507,000000,26.281,26.4975,25.5133,25.7436,881054.20482194,0
+INGR.US,D,20100510,000000,26.3479,26.7485,26.2189,26.6491,771454.1489932,0
+INGR.US,D,20100511,000000,26.3577,27.4385,26.2968,26.966,917364.04904997,0
+INGR.US,D,20100512,000000,27.0074,27.6383,27.0074,27.5694,735596.39991575,0
+INGR.US,D,20100513,000000,27.5763,27.7751,27.2013,27.2397,608124.87039324,0
+INGR.US,D,20100514,000000,27.0713,27.154,26.3833,26.4808,440176.09370417,0
+INGR.US,D,20100517,000000,26.4975,26.6638,25.7278,26.2623,605449.88942368,0
+INGR.US,D,20100518,000000,26.4001,26.7554,26.0408,26.1048,761291.65957483,0
+INGR.US,D,20100519,000000,25.9572,26.2327,25.3429,25.7888,651500.60624427,0
+INGR.US,D,20100520,000000,25.3567,25.3567,24.5535,24.5604,753511.55920833,0
+INGR.US,D,20100521,000000,24.3005,25.0231,23.9265,24.9758,788432.60777157,0
+INGR.US,D,20100524,000000,24.837,24.96,24.6303,24.6303,307615.69989129,0
+INGR.US,D,20100525,000000,24.1391,24.7838,23.6243,24.7012,661854.09316447,0
+INGR.US,D,20100526,000000,24.7927,25.2051,24.6381,24.9168,1109784.8886311,0
+INGR.US,D,20100527,000000,25.3902,25.774,25.2189,25.774,535234.94079101,0
+INGR.US,D,20100528,000000,25.6875,25.8823,25.0151,25.5742,654242.6395283,0
+INGR.US,D,20100601,000000,25.3902,25.652,25.1303,25.1609,491972.99068575,0
+INGR.US,D,20100602,000000,25.2278,25.8745,25.212,25.8745,524931.23513459,0
+INGR.US,D,20100603,000000,25.9128,26.0251,25.6441,25.9729,591105.77384854,0
+INGR.US,D,20100604,000000,25.2838,25.5417,24.6549,24.7681,605751.62483878,0
+INGR.US,D,20100607,000000,24.837,24.837,24.1854,24.4157,735371.87625671,0
+INGR.US,D,20100608,000000,24.4157,24.5672,24.1529,24.5398,342426.01054124,0
+INGR.US,D,20100609,000000,24.6707,25.092,24.3232,24.402,550383.68413975,0
+INGR.US,D,20100610,000000,24.8281,25.1609,24.7534,24.9364,610284.76767441,0
+INGR.US,D,20100611,000000,24.6953,25.275,24.5398,25.2278,318229.26851609,0
+INGR.US,D,20100614,000000,25.2838,25.7534,25.2682,25.4364,267641.34508323,0
+INGR.US,D,20100615,000000,25.5496,26.3134,25.4679,26.2623,712936.78140255,0
+INGR.US,D,20100616,000000,26.0507,26.3036,25.8961,26.0989,402545.52206998,0
+INGR.US,D,20100617,000000,26.0989,26.9011,26.0329,26.8804,547852.96724071,0
+INGR.US,D,20100618,000000,27.0074,27.0537,26.592,26.7249,568858.62866373,0
+INGR.US,D,20100621,000000,26.8381,27.0133,23.4413,24.4619,4534502.1689149,0
+INGR.US,D,20100622,000000,24.4285,25.4364,24.3291,25.3361,1595716.0594058,0
+INGR.US,D,20100623,000000,25.4306,25.592,24.7464,25.1765,1188221.8733393,0
+INGR.US,D,20100624,000000,24.9915,25.2278,24.7386,24.8636,1400566.3938146,0
+INGR.US,D,20100625,000000,24.9847,25.7957,24.5604,25.7672,1346649.221374,0
+INGR.US,D,20100628,000000,25.5595,25.6815,24.9246,25.4679,754788.60101569,0
+INGR.US,D,20100629,000000,25.083,25.0998,24.0574,24.1342,1052431.7930462,0
+INGR.US,D,20100630,000000,24.0416,24.0416,23.1942,23.2345,1139068.4630583,0
+INGR.US,D,20100701,000000,23.1736,23.1824,22.5849,22.7355,1201139.6033157,0
+INGR.US,D,20100702,000000,22.7896,22.7896,22.0091,22.1941,1258475.42785,0
+INGR.US,D,20100706,000000,22.5455,23.206,22.5002,22.6144,1035153.6307411,0
+INGR.US,D,20100707,000000,22.706,23.7621,22.706,23.7543,1124518.110819,0
+INGR.US,D,20100708,000000,23.895,24.1529,23.8586,23.9167,1008135.6117876,0
+INGR.US,D,20100709,000000,23.8645,23.9954,23.6165,23.7779,822857.87558541,0
+INGR.US,D,20100712,000000,23.7464,24.0732,23.6893,23.9708,1063150.0039194,0
+INGR.US,D,20100713,000000,24.1617,24.3458,24.1185,24.1617,630766.2019116,0
+INGR.US,D,20100714,000000,24.1096,24.2572,23.8645,24.0318,466513.43007147,0
+INGR.US,D,20100715,000000,24.087,24.2021,23.6489,24.1617,626698.36150059,0
+INGR.US,D,20100716,000000,24.0397,24.1096,23.6578,23.7543,567008.59435093,0
+INGR.US,D,20100719,000000,23.8734,23.8792,23.335,23.8586,553056.63322101,0
+INGR.US,D,20100720,000000,23.5741,24.402,23.5741,24.3458,631169.53174255,0
+INGR.US,D,20100721,000000,24.5338,24.7996,24.2238,24.3547,611841.19412537,0
+INGR.US,D,20100722,000000,24.5535,25.0762,24.5535,25.0231,502294.98333704,0
+INGR.US,D,20100723,000000,24.8921,25.5664,24.7996,25.5417,590180.24872006,0
+INGR.US,D,20100726,000000,25.5339,26.1953,25.46,26.1806,715765.16994007,0
+INGR.US,D,20100727,000000,27.8076,28.1807,26.1048,26.465,1176805.7088292,0
+INGR.US,D,20100728,000000,26.281,26.4089,25.7278,25.7583,972026.92450293,0
+INGR.US,D,20100729,000000,25.8361,25.8587,24.7996,25.275,1605174.4995223,0
+INGR.US,D,20100730,000000,25.0545,25.6156,24.7386,25.5664,1368707.4009454,0
+INGR.US,D,20100802,000000,25.9492,26.3292,25.8439,26.0044,726226.34694107,0
+INGR.US,D,20100803,000000,25.8519,26.1048,25.5998,25.7888,679085.52203831,0
+INGR.US,D,20100804,000000,25.9492,26.0251,25.6441,25.8439,673546.59448568,0
+INGR.US,D,20100805,000000,25.6441,25.9896,25.5417,25.8655,682388.3564979,0
+INGR.US,D,20100806,000000,25.592,26.0113,25.5221,25.8016,678372.32923899,0
+INGR.US,D,20100809,000000,25.9955,26.281,25.8519,26.2721,440946.17937639,0
+INGR.US,D,20100810,000000,26.1048,26.2416,25.5133,26.0113,594730.66260639,0
+INGR.US,D,20100811,000000,25.5821,25.592,24.6874,24.7464,761673.65457846,0
+INGR.US,D,20100812,000000,24.2789,25.1845,24.2326,25.1441,921482.68666889,0
+INGR.US,D,20100813,000000,25.0604,25.0998,24.6461,24.8075,505973.71713529,0
+INGR.US,D,20100816,000000,24.6461,25.3173,24.5181,25.2986,802641.60277361,0
+INGR.US,D,20100817,000000,25.5742,26.5359,25.5496,26.3134,968296.37755258,0
+INGR.US,D,20100818,000000,26.2485,26.7249,26.0989,26.5497,677626.62622658,0
+INGR.US,D,20100819,000000,26.5054,26.5684,25.8892,26.0329,699031.55370393,0
+INGR.US,D,20100820,000000,25.965,26.157,25.774,26.09,448600.30266721,0
+INGR.US,D,20100823,000000,26.2544,26.3036,25.7041,25.8301,501620.39641573,0
+INGR.US,D,20100824,000000,25.5339,25.8519,25.2514,25.7199,592942.60088727,0
+INGR.US,D,20100825,000000,25.592,25.8114,25.2278,25.7436,696853.3694279,0
+INGR.US,D,20100826,000000,25.8203,26.0329,25.6372,25.6815,322646.59371764,0
+INGR.US,D,20100827,000000,25.9128,26.3134,25.527,26.2485,587698.29714062,0
+INGR.US,D,20100830,000000,26.1953,26.6254,26.1186,26.3292,674195.78280301,0
+INGR.US,D,20100831,000000,26.2524,26.2948,25.7986,26.1697,1232487.5762733,0
+INGR.US,D,20100901,000000,26.5625,26.8381,26.3715,26.8332,615334.01014261,0
+INGR.US,D,20100902,000000,26.8863,27.0231,26.6097,26.971,414719.58092238,0
+INGR.US,D,20100903,000000,27.2013,27.2928,26.846,27.0537,348587.71186309,0
+INGR.US,D,20100907,000000,26.9503,27.03,26.4089,26.4906,375212.56042727,0
+INGR.US,D,20100908,000000,26.5054,27.2928,26.4906,26.9858,425483.50928264,0
+INGR.US,D,20100909,000000,27.2397,27.3942,27.1462,27.2082,447016.44572397,0
+INGR.US,D,20100910,000000,27.2249,27.843,27.1846,27.7693,382755.94580481,0
+INGR.US,D,20100913,000000,27.9897,27.9897,27.7693,27.9592,398989.71751492,0
+INGR.US,D,20100914,000000,27.912,28.2979,27.7279,28.1679,567418.01984685,0
+INGR.US,D,20100915,000000,28.2358,28.7408,28.0428,28.6886,788065.85193031,0
+INGR.US,D,20100916,000000,28.6433,29.0882,28.5666,29.04,547487.22734362,0
+INGR.US,D,20100917,000000,29.0095,29.6463,28.7408,29.1227,948549.47094206,0
+INGR.US,D,20100920,000000,29.232,29.9751,29.1768,29.8717,843508.97249707,0
+INGR.US,D,20100921,000000,29.8717,30.0755,29.417,29.8559,506105.7898759,0
+INGR.US,D,20100922,000000,29.7851,30.1837,29.5784,29.6079,435564.72316834,0
+INGR.US,D,20100923,000000,29.3609,29.3766,28.7408,28.8648,719533.30682428,0
+INGR.US,D,20100924,000000,29.225,29.5125,29.1384,29.2172,514352.20861118,0
+INGR.US,D,20100927,000000,29.2782,29.3855,28.9809,29.1109,828960.65214605,0
+INGR.US,D,20100928,000000,29.1631,29.232,28.8579,29.1384,640916.50000007,0
+INGR.US,D,20100929,000000,29.1227,29.1857,28.8934,28.9002,911668.66609691,0
+INGR.US,D,20100930,000000,29.1167,29.4917,28.4543,28.7555,877014.81084738,0
+INGR.US,D,20101001,000000,29.1227,29.232,28.5803,28.9651,402493.7089179,0
+INGR.US,D,20101004,000000,28.909,29.1227,28.4651,28.6483,367706.7649836,0
+INGR.US,D,20101005,000000,28.9327,29.3107,28.9327,29.2546,659724.67420806,0
+INGR.US,D,20101006,000000,29.2546,29.3343,28.9563,29.2713,621372.78222126,0
+INGR.US,D,20101007,000000,29.4485,29.4485,29.0666,29.4082,544801.0709883,0
+INGR.US,D,20101008,000000,29.4485,29.5862,28.7959,29.2782,863793.31356749,0
+INGR.US,D,20101011,000000,29.3402,29.7604,29.2172,29.5715,725831.14466338,0
+INGR.US,D,20101012,000000,29.5784,30.2546,29.3343,30.0755,1101076.2153037,0
+INGR.US,D,20101013,000000,30.2762,30.5637,30.2762,30.3845,555085.47370571,0
+INGR.US,D,20101014,000000,30.4514,30.5735,30.1621,30.2271,575704.0604043,0
+INGR.US,D,20101015,000000,30.5558,30.5558,29.9751,30.104,678145.77369161,0
+INGR.US,D,20101018,000000,30.1306,30.4141,30.0371,30.29,692187.1379075,0
+INGR.US,D,20101019,000000,29.8914,30.3137,29.6375,29.8461,447249.09693629,0
+INGR.US,D,20101020,000000,29.9672,30.5115,29.9672,30.4436,1285021.0327698,0
+INGR.US,D,20101021,000000,30.5982,30.6749,30.1759,30.6749,979141.58144553,0
+INGR.US,D,20101022,000000,30.6188,31.2331,30.5735,31.1966,402667.43536902,0
+INGR.US,D,20101025,000000,31.3973,31.7301,31.358,31.4033,502499.18811291,0
+INGR.US,D,20101026,000000,31.3403,31.3403,30.733,30.9624,504794.20596717,0
+INGR.US,D,20101027,000000,30.8028,31.5785,30.6828,31.5194,675354.97508797,0
+INGR.US,D,20101028,000000,31.2655,32.5913,31.2655,32.4299,1313828.1293867,0
+INGR.US,D,20101029,000000,32.6367,32.8827,32.0421,32.6297,725058.0111587,0
+INGR.US,D,20101101,000000,32.9693,33.5776,32.7813,33.1131,1109580.6838553,0
+INGR.US,D,20101102,000000,33.2341,33.558,32.867,33.0658,677047.53805618,0
+INGR.US,D,20101103,000000,33.1131,33.1524,32.6297,32.7961,769443.59550335,0
+INGR.US,D,20101104,000000,33.2341,33.3197,32.6297,32.6445,1073669.0897374,0
+INGR.US,D,20101105,000000,32.7617,33.6279,32.7617,33.5944,863700.86264906,0
+INGR.US,D,20101108,000000,33.6731,34.249,33.0274,34.057,1049906.155868,0
+INGR.US,D,20101109,000000,34.2854,34.3543,33.8788,34.057,1106357.09304,0
+INGR.US,D,20101110,000000,34.0186,34.0186,33.4497,33.8572,751333.37493232,0
+INGR.US,D,20101111,000000,33.6731,33.7824,33.4693,33.7489,455591.01442247,0
+INGR.US,D,20101112,000000,33.6022,33.8187,32.7813,33.0186,768797.45501849,0
+INGR.US,D,20101115,000000,33.2262,34.4556,33.1672,34.1328,1232923.4163172,0
+INGR.US,D,20101116,000000,33.9783,33.9783,33.3503,33.4871,844546.25148299,0
+INGR.US,D,20101117,000000,33.5137,33.7824,33.2114,33.7184,534379.51580948,0
+INGR.US,D,20101118,000000,34.369,34.6761,34.1022,34.4684,550330.85504351,0
+INGR.US,D,20101119,000000,34.369,34.937,34.3169,34.7312,380025.08790652,0
+INGR.US,D,20101122,000000,34.6909,34.8553,33.9861,34.2017,814572.8509721,0
+INGR.US,D,20101123,000000,33.7745,33.7745,33.05,33.3838,1119865.0865727,0
+INGR.US,D,20101124,000000,33.55,34.3453,33.55,34.2854,577462.65974283,0
+INGR.US,D,20101126,000000,34.117,34.6613,34.117,34.5531,328167.23427542,0
+INGR.US,D,20101129,000000,34.3099,34.369,33.1131,33.3109,775858.26692069,0
+INGR.US,D,20101130,000000,33.0815,33.1928,32.8059,33.0678,1224277.7315277,0
+INGR.US,D,20101201,000000,33.5343,34.2164,33.5137,34.0412,570953.50551874,0
+INGR.US,D,20101202,000000,34.0029,34.4556,33.7489,34.4172,580150.84798646,0
+INGR.US,D,20101203,000000,34.3769,35.2746,34.3247,34.9596,755356.51380034,0
+INGR.US,D,20101206,000000,34.9222,34.937,34.249,34.4478,451675.56563526,0
+INGR.US,D,20101207,000000,34.7312,34.93,34.1869,34.7391,544125.46812284,0
+INGR.US,D,20101208,000000,34.8307,35.2914,34.6683,34.999,656051.0201306,0
+INGR.US,D,20101209,000000,35.1378,35.3208,34.999,35.2746,490918.44064914,0
+INGR.US,D,20101210,000000,35.185,35.2569,34.9694,35.2145,366493.72765825,0
+INGR.US,D,20101213,000000,35.3002,36.7392,35.2569,36.1644,1024182.4497725,0
+INGR.US,D,20101214,000000,36.0965,36.4331,35.6122,36.0276,682695.17163378,0
+INGR.US,D,20101215,000000,35.9784,36.5384,35.7756,35.8651,816174.9949102,0
+INGR.US,D,20101216,000000,35.8238,36.2884,35.5974,36.1949,611234.67546269,0
+INGR.US,D,20101217,000000,36.3642,36.4173,35.9183,36.125,1034679.184819,0
+INGR.US,D,20101220,000000,36.4489,36.8091,36.2264,36.2491,594809.90625076,0
+INGR.US,D,20101221,000000,36.3022,36.5217,36.0867,36.1171,492966.58407286,0
+INGR.US,D,20101222,000000,36.3022,36.3258,36.0098,36.0739,476471.71471398,0
+INGR.US,D,20101223,000000,36.0867,36.2421,35.8494,36.0276,310215.50099313,0
+INGR.US,D,20101227,000000,36.0571,36.0571,35.5059,35.7037,397453.60994713,0
+INGR.US,D,20101228,000000,35.8494,36.0197,35.2834,35.6516,440989.86497521,0
+INGR.US,D,20101229,000000,35.6654,35.7608,35.4124,35.4882,241125.20254402,0
+INGR.US,D,20101230,000000,35.5364,35.7608,35.435,35.5501,225562.96992273,0
+INGR.US,D,20101231,000000,35.3573,35.5443,35.2106,35.2716,236138.94861366,0
+INGR.US,D,20110103,000000,35.6122,35.8042,35.5364,35.622,475610.1940675,0
+INGR.US,D,20110104,000000,35.63,35.63,34.7992,34.9596,500815.76864212,0
+INGR.US,D,20110105,000000,34.7676,35.2667,34.6613,35.121,764178.97287353,0
+INGR.US,D,20110106,000000,35.2667,35.6063,35.185,35.4822,1103585.5973754,0
+INGR.US,D,20110107,000000,35.5797,35.6565,35.0216,35.4822,551115.16393394,0
+INGR.US,D,20110110,000000,35.3711,35.9577,35.3386,35.6959,561287.81279391,0
+INGR.US,D,20110111,000000,35.8829,36.2038,35.7107,35.7962,676710.24459553,0
+INGR.US,D,20110112,000000,36.1949,36.7855,36.125,36.5631,1061087.6372775,0
+INGR.US,D,20110113,000000,36.687,36.9016,36.4804,36.8032,468533.12705875,0
+INGR.US,D,20110114,000000,36.7313,36.8091,36.4646,36.6704,366598.36990658,0
+INGR.US,D,20110118,000000,36.7166,37.3918,36.5631,37.378,890627.44662834,0
+INGR.US,D,20110119,000000,37.4519,37.9805,37.2924,37.5582,943213.73222114,0
+INGR.US,D,20110120,000000,37.4145,37.5001,36.7786,37.3918,810591.36581458,0
+INGR.US,D,20110121,000000,37.7216,37.7216,36.7629,36.8091,489980.72419076,0
+INGR.US,D,20110124,000000,36.8032,37.4765,36.6024,37.3613,456192.45336435,0
+INGR.US,D,20110125,000000,37.2924,37.2924,36.503,36.687,609533.98494121,0
+INGR.US,D,20110126,000000,36.9627,37.2461,36.687,36.7717,589148.04945494,0
+INGR.US,D,20110127,000000,36.6959,37.1153,36.4725,36.9991,516022.42080791,0
+INGR.US,D,20110128,000000,37.1556,37.3062,35.8829,35.9724,660858.46788904,0
+INGR.US,D,20110131,000000,36.1802,36.1969,35.3435,35.3701,1254716.4344632,0
+INGR.US,D,20110201,000000,35.7283,36.3642,35.6732,35.9784,1277433.9617934,0
+INGR.US,D,20110202,000000,36.002,36.2421,35.5738,35.5895,1164352.2653332,0
+INGR.US,D,20110203,000000,35.5974,36.4489,35.3208,36.3328,1126916.7549775,0
+INGR.US,D,20110204,000000,36.5542,37.384,36.4882,36.9774,694586.79801008,0
+INGR.US,D,20110207,000000,37.0995,37.6684,36.9321,36.9774,673341.37376564,0
+INGR.US,D,20110208,000000,36.8622,37.0857,36.4646,36.7717,920098.97072489,0
+INGR.US,D,20110209,000000,36.8849,37.0444,36.6024,36.9991,750972.71475602,0
+INGR.US,D,20110210,000000,36.7313,37.0384,36.503,36.6024,430751.17974494,0
+INGR.US,D,20110211,000000,36.4489,36.9183,36.3416,36.7313,479205.62044475,0
+INGR.US,D,20110214,000000,36.9774,37.3692,36.687,37.3377,936862.04934164,0
+INGR.US,D,20110215,000000,37.378,37.444,36.6772,36.8475,484730.32477916,0
+INGR.US,D,20110216,000000,36.9991,37.5512,36.7717,37.2707,590949.31844811,0
+INGR.US,D,20110218,000000,39.07,39.076,37.6369,38.1113,1506905.2688942,0
+INGR.US,D,20110222,000000,37.7845,38.2807,37.3613,37.4942,1201075.5988338,0
+INGR.US,D,20110223,000000,37.5366,37.5366,34.8986,35.9577,2135210.8540538,0
+INGR.US,D,20110224,000000,35.8829,35.9656,35.3386,35.6378,1137583.1526986,0
+INGR.US,D,20110225,000000,35.875,37.5434,35.875,37.444,1506028.5090854,0
+INGR.US,D,20110228,000000,37.5877,38.0267,37.255,37.4391,1180874.5651844,0
+INGR.US,D,20110301,000000,37.6527,37.6527,36.1073,36.1368,1115156.1853976,0
+INGR.US,D,20110302,000000,36.1988,36.7136,35.6978,36.3819,1069464.096865,0
+INGR.US,D,20110303,000000,36.7058,37.7216,36.5749,37.3908,1297457.2052151,0
+INGR.US,D,20110304,000000,37.3918,37.9519,36.9991,37.2983,943760.31017847,0
+INGR.US,D,20110307,000000,37.5148,37.5749,35.996,36.1949,1094769.2339672,0
+INGR.US,D,20110308,000000,36.3022,36.4646,35.6959,36.1644,1392959.0039551,0
+INGR.US,D,20110309,000000,35.9784,36.1418,35.6122,36.0276,1075608.5271362,0
+INGR.US,D,20110310,000000,35.689,35.7982,34.1288,35.0905,1950776.3515032,0
+INGR.US,D,20110311,000000,34.8828,35.5453,34.5757,35.4085,732312.86839519,0
+INGR.US,D,20110314,000000,35.0619,35.3297,34.3169,35.3002,1344057.5478255,0
+INGR.US,D,20110315,000000,34.3385,36.1171,34.1456,35.7107,1608055.717156,0
+INGR.US,D,20110316,000000,35.5581,35.6565,34.4094,35.1122,1700734.2070793,0
+INGR.US,D,20110317,000000,35.7559,36.5749,35.6142,36.1674,1216163.385533,0
+INGR.US,D,20110318,000000,36.6585,36.9233,36.4381,36.6083,1324024.1449623,0
+INGR.US,D,20110321,000000,37.1379,38.3446,37.1053,37.8574,1911045.8232932,0
+INGR.US,D,20110322,000000,37.8318,37.9677,36.6832,36.9981,1016874.7634397,0
+INGR.US,D,20110323,000000,37.0286,37.3682,36.8446,36.8446,799435.2830091,0
+INGR.US,D,20110324,000000,37.1457,37.7767,36.7136,37.7274,965358.26704594,0
+INGR.US,D,20110325,000000,38.2816,39.1301,38.1911,38.5828,1393292.2336391,0
+INGR.US,D,20110328,000000,38.5828,38.6025,37.7136,37.7668,1247081.6141114,0
+INGR.US,D,20110329,000000,37.6684,38.5071,36.9892,38.3446,568296.81154403,0
+INGR.US,D,20110330,000000,38.5533,39.452,38.5533,39.3841,815741.18675447,0
+INGR.US,D,20110331,000000,39.5002,40.0455,39.4136,39.8535,1192122.0829641,0
+INGR.US,D,20110401,000000,40.0583,40.4816,39.8969,40.4816,904058.22840491,0
+INGR.US,D,20110404,000000,40.644,40.7188,39.9037,40.1124,954576.05169082,0
+INGR.US,D,20110405,000000,39.9185,40.5072,39.9117,40.328,686706.1191719,0
+INGR.US,D,20110406,000000,40.5829,40.6351,39.8359,40.0661,616704.51881255,0
+INGR.US,D,20110407,000000,40.0219,40.4274,39.5367,39.7217,1079495.529487,0
+INGR.US,D,20110408,000000,40.1046,40.3615,39.6735,39.889,541402.73777782,0
+INGR.US,D,20110411,000000,39.9185,39.9185,38.9825,39.1144,915033.47315016,0
+INGR.US,D,20110412,000000,38.9982,40.5072,38.9982,40.4333,2238947.8961433,0
+INGR.US,D,20110413,000000,40.5671,40.7453,39.5267,39.6429,1070816.3185401,0
+INGR.US,D,20110414,000000,39.1212,39.6735,38.6842,39.5367,1266019.8291717,0
+INGR.US,D,20110415,000000,39.6567,40.5308,39.2,40.2158,943414.88916454,0
+INGR.US,D,20110418,000000,39.5691,39.6735,39.0435,39.3437,840256.93524542,0
+INGR.US,D,20110419,000000,39.4008,40.6351,39.0661,40.4491,1467953.9698539,0
+INGR.US,D,20110420,000000,41.0032,41.4127,40.835,41.2503,1126853.7664396,0
+INGR.US,D,20110421,000000,41.4206,41.6057,40.9058,41.582,650880.88030753,0
+INGR.US,D,20110425,000000,41.7425,41.7582,41.0741,41.3734,524997.2715049,0
+INGR.US,D,20110426,000000,41.5535,42.2967,41.3133,41.6893,1045985.62736,0
+INGR.US,D,20110427,000000,41.7739,41.8882,41.3507,41.8517,516127.06305624,0
+INGR.US,D,20110428,000000,41.8212,42.2277,41.705,42.1205,669217.65642592,0
+INGR.US,D,20110429,000000,42.2985,42.5171,42.0318,42.3793,1333506.9677385,0
+INGR.US,D,20110502,000000,44.2209,44.5339,42.7454,43.1747,2090968.5178355,0
+INGR.US,D,20110503,000000,43.3055,43.5437,42.2208,42.4974,1045283.6099464,0
+INGR.US,D,20110504,000000,42.4905,42.4974,41.1037,41.4127,986929.80936529,0
+INGR.US,D,20110505,000000,41.2188,41.5899,40.9157,41.206,1472277.8281929,0
+INGR.US,D,20110506,000000,41.83,42.1125,40.9058,41.1764,780996.91247484,0
+INGR.US,D,20110509,000000,41.2335,42.4905,41.1598,42.3498,843376.89975646,0
+INGR.US,D,20110510,000000,42.5673,42.7524,42.2572,42.3439,932424.40525692,0
+INGR.US,D,20110511,000000,42.4058,42.4206,41.2188,41.7208,614436.93145057,0
+INGR.US,D,20110512,000000,41.7208,42.1273,41.1834,41.9935,760826.35715018,0
+INGR.US,D,20110513,000000,42.1578,42.3113,41.3989,41.6351,428358.63125146,0
+INGR.US,D,20110516,000000,41.4747,41.8212,41.2257,41.3222,480286.58502949,0
+INGR.US,D,20110517,000000,41.0889,41.1764,40.3536,40.8212,580203.6770827,0
+INGR.US,D,20110518,000000,40.9747,41.458,40.6282,41.4127,521803.14307029,0
+INGR.US,D,20110519,000000,41.5731,41.9088,40.9521,41.3989,494182.66923069,0
+INGR.US,D,20110520,000000,41.2257,42.1509,40.9383,41.9265,623495.08956856,0
+INGR.US,D,20110523,000000,41.3507,42.2887,40.9875,42.0653,1024462.8503602,0
+INGR.US,D,20110524,000000,42.2277,43.4591,42.025,42.7454,1418725.3797052,0
+INGR.US,D,20110525,000000,42.6303,42.773,42.2572,42.4639,788520.99491336,0
+INGR.US,D,20110526,000000,42.2967,43.1903,42.2425,43.0654,740416.03900411,0
+INGR.US,D,20110527,000000,43.2839,43.6382,43.1441,43.527,528416.93954271,0
+INGR.US,D,20110531,000000,44.0762,44.1815,43.1146,43.6284,1043835.8895204,0
+INGR.US,D,20110601,000000,43.6028,43.8351,42.9748,43.082,874249.4108477,0
+INGR.US,D,20110602,000000,43.0437,43.2662,42.5712,43.0654,586356.23490713,0
+INGR.US,D,20110603,000000,42.3271,42.5811,42.0742,42.208,514193.72132245,0
+INGR.US,D,20110606,000000,42.1361,42.3498,41.2188,41.2581,603141.66429536,0
+INGR.US,D,20110607,000000,42.2681,42.7071,42.0496,42.1381,992760.31289144,0
+INGR.US,D,20110608,000000,42.0496,42.2533,41.5741,41.6608,575292.60302008,0
+INGR.US,D,20110609,000000,41.6893,43.0408,41.3222,42.6835,722774.16869018,0
+INGR.US,D,20110610,000000,42.4383,42.6835,41.9619,42.0348,741584.37478648,0
+INGR.US,D,20110613,000000,42.2425,42.4128,41.3901,41.4816,639512.4651729,0
+INGR.US,D,20110614,000000,41.8744,43.0279,41.5052,42.9965,976554.98761776,0
+INGR.US,D,20110615,000000,42.6647,42.6647,41.7346,42.0476,625973.99331552,0
+INGR.US,D,20110616,000000,41.9541,42.2012,40.1322,40.8458,1797841.1975898,0
+INGR.US,D,20110617,000000,41.142,41.894,41.1037,41.1322,1165919.8671699,0
+INGR.US,D,20110620,000000,41.0967,41.3734,40.6174,41.0505,906369.5013657,0
+INGR.US,D,20110621,000000,41.2661,42.2917,41.0672,42.0072,559573.91499836,0
+INGR.US,D,20110622,000000,41.6814,42.3055,41.5909,41.6608,674105.36377291,0
+INGR.US,D,20110623,000000,41.0967,41.6361,40.3969,41.582,838950.43105748,0
+INGR.US,D,20110624,000000,41.582,41.7759,41.0505,41.1912,1339552.8514263,0
+INGR.US,D,20110627,000000,41.2729,41.8468,41.0603,41.3507,572559.71323347,0
+INGR.US,D,20110628,000000,41.522,42.5536,41.336,42.5161,571444.20654734,0
+INGR.US,D,20110629,000000,42.8862,43.5752,42.6343,43.4266,850096.35442138,0
+INGR.US,D,20110630,000000,43.3882,43.4286,42.4246,42.6431,1006055.9740949,0
+INGR.US,D,20110701,000000,42.7563,43.4571,42.6687,43.3774,850981.24178351,0
+INGR.US,D,20110705,000000,43.4857,44.2367,43.273,44.0743,889973.17859021,0
+INGR.US,D,20110706,000000,43.966,44.1933,42.9571,43.9286,1078974.3501336,0
+INGR.US,D,20110707,000000,44.3755,44.4592,43.8282,44.1216,799239.2057865,0
+INGR.US,D,20110708,000000,43.5674,43.9434,43.0949,43.9118,742895.95869523,0
+INGR.US,D,20110711,000000,43.2957,43.7583,43.1165,43.4768,771222.51372505,0
+INGR.US,D,20110712,000000,43.1549,43.7337,43.0614,43.1727,578038.70008075,0
+INGR.US,D,20110713,000000,43.2573,44.0261,43.0171,43.6973,827589.12753196,0
+INGR.US,D,20110714,000000,43.7179,44.4532,43.0408,43.088,764346.6036597,0
+INGR.US,D,20110715,000000,43.1421,43.3547,42.7691,43.2898,584950.16819164,0
+INGR.US,D,20110718,000000,43.1923,43.3547,42.1844,42.649,697680.347973,0
+INGR.US,D,20110719,000000,43.025,44.5428,42.7474,44.5054,697807.34099282,0
+INGR.US,D,20110720,000000,44.7367,44.7367,44.2033,44.2603,653955.12733142,0
+INGR.US,D,20110721,000000,44.5359,45.842,44.4119,45.784,955297.37204342,0
+INGR.US,D,20110722,000000,45.8943,45.8943,45.1688,45.6019,729587.09021769,0
+INGR.US,D,20110725,000000,45.1058,45.4779,44.7898,44.8086,498290.13146387,0
+INGR.US,D,20110726,000000,44.9424,44.9424,44.1363,44.3076,702020.46141849,0
+INGR.US,D,20110727,000000,44.1579,44.3125,43.4128,43.5093,750200.59719549,0
+INGR.US,D,20110728,000000,40.9294,41.3133,38.0424,39.947,4562067.78177,0
+INGR.US,D,20110729,000000,38.7314,39.6518,38.6281,39.2482,1540567.562645,0
+INGR.US,D,20110801,000000,39.953,40.3506,39.258,39.8999,1411280.5409111,0
+INGR.US,D,20110802,000000,39.512,40.3595,39.327,39.4352,1772310.5208844,0
+INGR.US,D,20110803,000000,39.5445,39.6538,38.5818,38.9765,1189964.2175713,0
+INGR.US,D,20110804,000000,38.4745,38.633,35.0944,35.1417,2311129.712667,0
+INGR.US,D,20110805,000000,35.5108,36.1988,33.7528,36.004,2525471.579358,0
+INGR.US,D,20110808,000000,34.3247,35.5364,32.681,32.737,2749952.5687519,0
+INGR.US,D,20110809,000000,33.3788,34.2155,31.7547,34.1938,2534612.0289529,0
+INGR.US,D,20110810,000000,33.369,34.3169,32.867,33.43,1594818.9807138,0
+INGR.US,D,20110811,000000,33.4074,34.9812,33.3984,34.3857,2158998.170583,0
+INGR.US,D,20110812,000000,34.6328,35.2263,34.3169,35.1889,1165721.758059,0
+INGR.US,D,20110815,000000,35.5049,36.815,35.4812,36.7225,925230.50466993,0
+INGR.US,D,20110816,000000,36.2539,36.5198,35.998,36.0758,1076066.7179517,0
+INGR.US,D,20110817,000000,36.375,36.9263,36.3524,36.5837,1022882.0412495,0
+INGR.US,D,20110818,000000,35.4812,35.5364,34.7628,35.0876,981800.30730856,0
+INGR.US,D,20110819,000000,34.748,35.622,34.427,34.6102,848163.01268758,0
+INGR.US,D,20110822,000000,35.435,35.5049,34.5245,34.6486,1178928.0161766,0
+INGR.US,D,20110823,000000,34.8031,36.1132,34.4182,36.0226,1148992.2055995,0
+INGR.US,D,20110824,000000,35.8346,36.129,34.9498,35.5187,1002202.4979014,0
+INGR.US,D,20110825,000000,35.7451,35.7972,34.7105,34.8267,862038.7780056,0
+INGR.US,D,20110826,000000,34.6633,35.7815,34.0698,35.3445,516382.06504005,0
+INGR.US,D,20110829,000000,35.8917,36.8938,35.7549,36.5759,938234.58989989,0
+INGR.US,D,20110830,000000,36.501,37.0867,36.2855,36.3602,840863.45390811,0
+INGR.US,D,20110831,000000,36.4705,36.5778,35.8288,36.0639,1081734.6704125,0
+INGR.US,D,20110901,000000,36.0374,36.5837,36.0286,36.0994,725379.04951281,0
+INGR.US,D,20110902,000000,35.5669,35.9704,35.1949,35.2972,518043.13373935,0
+INGR.US,D,20110906,000000,34.248,34.8601,33.9507,34.6643,859897.1677193,0
+INGR.US,D,20110907,000000,35.5551,36.2992,35.4941,36.2156,935575.86403686,0
+INGR.US,D,20110908,000000,36.1664,36.5621,35.4724,35.4862,611517.10793878,0
+INGR.US,D,20110909,000000,35.2234,35.2519,33.9369,34.3779,988767.65234818,0
+INGR.US,D,20110912,000000,33.7853,34.0698,32.9427,33.6072,961845.13214553,0
+INGR.US,D,20110913,000000,33.746,34.4104,33.4733,34.2854,933015.68475722,0
+INGR.US,D,20110914,000000,34.5481,35.7047,34.0856,35.3445,965636.63574539,0
+INGR.US,D,20110915,000000,35.6063,35.7107,34.9498,35.5187,982612.04669129,0
+INGR.US,D,20110916,000000,35.3917,36.0669,34.8976,35.8327,1042472.4924596,0
+INGR.US,D,20110919,000000,35.1732,35.5108,34.7411,35.2195,722780.26435514,0
+INGR.US,D,20110920,000000,35.2894,35.7608,34.6929,34.7185,728622.95921119,0
+INGR.US,D,20110921,000000,34.6022,34.6022,32.8808,32.8886,1156556.9258044,0
+INGR.US,D,20110922,000000,31.8148,31.8472,30.3679,30.731,1551898.3878458,0
+INGR.US,D,20110923,000000,30.5519,31.0184,30.421,30.8551,783597.72952083,0
+INGR.US,D,20110926,000000,31.0106,31.0775,30.0509,30.7684,1315268.7382035,0
+INGR.US,D,20110927,000000,31.7369,32.6494,31.4348,31.6307,1155601.9382953,0
+INGR.US,D,20110928,000000,31.7921,31.8394,30.4524,30.4692,1254917.5914066,0
+INGR.US,D,20110929,000000,31.0421,31.2734,30.1817,30.7537,651010.92115983,0
+INGR.US,D,20110930,000000,30.1709,30.9269,30.104,30.3895,951300.64772352,0
+INGR.US,D,20111003,000000,30.2035,30.4268,29.0902,29.228,1004710.8640289,0
+INGR.US,D,20111004,000000,28.9189,30.109,28.3844,30.0784,1455523.8930735,0
+INGR.US,D,20111005,000000,30.1897,31.0725,29.8176,30.8314,1125527.9593127,0
+INGR.US,D,20111006,000000,30.8068,31.7133,30.6532,31.6927,490059.96783513,0
+INGR.US,D,20111007,000000,31.7449,32.0008,31.2123,31.2655,887655.80996447,0
+INGR.US,D,20111010,000000,31.8856,32.426,31.6927,32.3414,407403.76703636,0
+INGR.US,D,20111011,000000,32.2557,32.8138,32.17,32.6819,576839.88597361,0
+INGR.US,D,20111012,000000,33.0608,34.1141,33.0166,33.928,1243448.5978002,0
+INGR.US,D,20111013,000000,33.6288,33.6938,32.7745,33.5137,919696.65683809,0
+INGR.US,D,20111014,000000,33.8749,34.4635,33.8041,34.427,762230.39197736,0
+INGR.US,D,20111017,000000,34.1613,34.3099,33.3886,33.5284,535521.43704374,0
+INGR.US,D,20111018,000000,33.4773,35.1456,32.9939,34.8661,991577.75389084,0
+INGR.US,D,20111019,000000,34.7716,35.0619,34.1013,34.2784,692093.67104491,0
+INGR.US,D,20111020,000000,34.2086,34.4498,33.4871,34.2854,828267.7782299,0
+INGR.US,D,20111021,000000,34.6731,35.2441,34.6584,35.0964,351023.94595538,0
+INGR.US,D,20111024,000000,35.1043,35.8651,34.9025,35.6358,662871.05326721,0
+INGR.US,D,20111025,000000,35.4104,35.5551,34.496,34.5344,562355.57010459,0
+INGR.US,D,20111026,000000,35.1604,35.4015,34.061,35.121,599446.67539056,0
+INGR.US,D,20111027,000000,38.8299,41.1381,37.5375,37.9489,1877511.5385065,0
+INGR.US,D,20111028,000000,38.4421,38.7856,38.065,38.4765,1460690.9850642,0
+INGR.US,D,20111031,000000,37.9559,38.0011,37.5336,37.5631,893714.9009263,0
+INGR.US,D,20111101,000000,37.0188,37.5306,36.3819,36.9961,1829915.5706207,0
+INGR.US,D,20111102,000000,37.6005,38.1104,37.0975,37.9568,1815004.558205,0
+INGR.US,D,20111103,000000,38.3357,40.2325,38.2738,40.0623,1575778.1552935,0
+INGR.US,D,20111104,000000,39.8201,40.0002,39.258,39.6863,1136713.5044987,0
+INGR.US,D,20111107,000000,39.5858,39.8919,39.3191,39.8477,750366.19609334,0
+INGR.US,D,20111108,000000,40.0623,40.5308,39.4658,40.3359,809489.06640252,0
+INGR.US,D,20111109,000000,39.3349,39.5061,38.7246,38.8299,837307.64935304,0
+INGR.US,D,20111110,000000,39.5209,39.5701,38.7246,39.2108,368966.53574025,0
+INGR.US,D,20111111,000000,39.6901,40.4402,39.6282,39.9382,470163.7174333,0
+INGR.US,D,20111114,000000,39.7157,40.704,39.6222,40.5445,853169.58550111,0
+INGR.US,D,20111115,000000,40.2719,41.014,40.0405,40.7197,584215.64056498,0
+INGR.US,D,20111116,000000,40.2463,41.0711,40.0937,40.3526,556828.83388186,0
+INGR.US,D,20111117,000000,40.2719,40.645,39.4658,39.9304,858028.84641165,0
+INGR.US,D,20111118,000000,40.0042,40.1725,39.6144,39.823,551198.47135495,0
+INGR.US,D,20111121,000000,39.1124,39.8477,38.9194,39.6094,677581.9246836,0
+INGR.US,D,20111122,000000,39.5858,40.0189,39.2807,39.5277,381915.75998565,0
+INGR.US,D,20111123,000000,39.0415,39.2886,38.3899,38.7246,877156.02708543,0
+INGR.US,D,20111125,000000,38.4667,38.9332,38.2196,38.2374,351911.88115,0
+INGR.US,D,20111128,000000,39.5209,39.5209,38.887,39.1655,943201.54089124,0
+INGR.US,D,20111129,000000,39.1655,39.3102,38.6783,38.7187,798617.44796144,0
+INGR.US,D,20111130,000000,40.5249,40.5525,39.5632,40.264,925665.32876981,0
+INGR.US,D,20111201,000000,40.3359,41.0308,40.0405,40.0701,686033.56413892,0
+INGR.US,D,20111202,000000,40.456,40.7463,39.9304,40.2207,383659.1201618,0
+INGR.US,D,20111205,000000,40.4973,40.5445,39.4963,39.8653,547691.43211949,0
+INGR.US,D,20111206,000000,39.8122,40.2768,39.7197,40.0829,428465.30538811,0
+INGR.US,D,20111207,000000,39.889,40.2305,39.5081,39.9924,583007.68296041,0
+INGR.US,D,20111208,000000,39.6547,39.7197,38.6527,38.9893,701216.84958905,0
+INGR.US,D,20111209,000000,39.0169,39.9835,38.9805,39.827,463944.1072944,0
+INGR.US,D,20111212,000000,39.3605,39.3605,38.1812,38.5484,779077.79395926,0
+INGR.US,D,20111213,000000,38.8614,39.078,38.1183,38.4273,894430.12561394,0
+INGR.US,D,20111214,000000,38.197,38.197,37.3692,37.5592,1026927.530889,0
+INGR.US,D,20111215,000000,37.9489,38.3771,37.508,37.7314,656004.28669929,0
+INGR.US,D,20111216,000000,38.008,38.3131,37.505,37.7767,1116085.7743027,0
+INGR.US,D,20111219,000000,37.9568,38.4214,37.8614,38.3151,860917.17565452,0
+INGR.US,D,20111220,000000,39.072,39.6468,39.0651,39.5405,630137.33247743,0
+INGR.US,D,20111221,000000,39.5149,40.2247,39.3791,40.0829,517283.20750872,0
+INGR.US,D,20111222,000000,40.2385,40.5889,39.9924,40.5377,371342.82912719,0
+INGR.US,D,20111223,000000,40.6528,40.9177,40.4382,40.8506,290352.77674853,0
+INGR.US,D,20111227,000000,40.6686,41.2405,40.5889,40.7365,424534.61743852,0
+INGR.US,D,20111228,000000,40.7769,40.7769,40.0751,40.1774,653401.43776499,0
+INGR.US,D,20111229,000000,40.1774,40.9846,40.1774,40.6764,412813.66968086,0
+INGR.US,D,20111230,000000,40.5593,41.015,40.5062,40.8802,395792.54124783,0
+INGR.US,D,20120103,000000,41.6303,41.6391,39.7591,40.0002,824562.62988352,0
+INGR.US,D,20120104,000000,39.7591,40.3162,39.7591,39.9117,336382.15874178,0
+INGR.US,D,20120105,000000,39.8959,40.7769,39.3289,40.7129,830930.56786957,0
+INGR.US,D,20120106,000000,40.6528,40.6528,40.0524,40.2699,360504.73684335,0
+INGR.US,D,20120109,000000,40.3733,40.8753,40.0603,40.644,330848.31090994,0
+INGR.US,D,20120110,000000,40.9786,41.5613,40.8368,41.1322,592617.49875652,0
+INGR.US,D,20120111,000000,40.893,41.2119,40.7857,41.0791,457049.91023421,0
+INGR.US,D,20120112,000000,41.0869,41.5997,40.9097,41.2729,521419.11617834,0
+INGR.US,D,20120113,000000,41.0082,41.2493,40.4954,41.2326,415894.01236971,0
+INGR.US,D,20120117,000000,41.5672,41.8173,41.2257,41.3901,714986.95671459,0
+INGR.US,D,20120118,000000,41.3644,42.6283,41.2887,42.6126,582272.13938959,0
+INGR.US,D,20120119,000000,42.6795,42.711,42.209,42.4531,503116.88216133,0
+INGR.US,D,20120120,000000,42.4088,42.7188,42.2159,42.6431,638176.49860436,0
+INGR.US,D,20120123,000000,42.5171,43.0142,42.3793,42.6795,313973.47843575,0
+INGR.US,D,20120124,000000,42.401,42.773,42.2454,42.2985,505653.69472534,0
+INGR.US,D,20120125,000000,42.3724,43.2564,41.8271,43.1461,595823.81852104,0
+INGR.US,D,20120126,000000,43.2396,43.5359,42.8055,43.0142,505887.36188181,0
+INGR.US,D,20120127,000000,42.9364,43.0693,42.7188,42.8832,231736.86257449,0
+INGR.US,D,20120130,000000,42.5408,43.215,42.1283,42.9767,438065.97768679,0
+INGR.US,D,20120131,000000,43.1559,43.465,42.8665,43.1343,764019.46964064,0
+INGR.US,D,20120201,000000,43.4955,43.9709,43.2248,43.9336,689736.68059698,0
+INGR.US,D,20120202,000000,44.0152,44.2987,43.5043,43.7612,429672.24704851,0
+INGR.US,D,20120203,000000,44.0969,44.2514,43.5201,43.5516,596626.41440632,0
+INGR.US,D,20120206,000000,43.3784,43.9955,43.2652,43.7534,591271.37274639,0
+INGR.US,D,20120207,000000,43.651,43.715,43.2809,43.4955,664538.21763145,0
+INGR.US,D,20120208,000000,43.651,44.0477,43.4788,43.8617,568819.00684154,0
+INGR.US,D,20120209,000000,42.7592,44.781,41.4373,44.5527,1140145.3638664,0
+INGR.US,D,20120210,000000,43.8617,44.7495,43.3547,44.2209,659885.19338511,0
+INGR.US,D,20120213,000000,44.5861,45.1678,44.3509,44.3755,864168.19696201,0
+INGR.US,D,20120214,000000,44.344,44.7564,44.1796,44.7495,688412.90535833,0
+INGR.US,D,20120215,000000,44.9208,45.1678,44.0005,44.157,557292.10441817,0
+INGR.US,D,20120216,000000,44.1422,44.6708,43.9709,44.3833,315593.9093687,0
+INGR.US,D,20120217,000000,44.5064,44.6934,44.1196,44.3351,368371.19246332,0
+INGR.US,D,20120221,000000,44.3262,44.7731,44.2682,44.5231,365722.62604188,0
+INGR.US,D,20120222,000000,44.4612,44.8116,44.3125,44.344,378519.45866349,0
+INGR.US,D,20120223,000000,44.4483,44.6236,44.1422,44.4995,379249.9225135,0
+INGR.US,D,20120224,000000,44.5999,44.6845,44.151,44.2111,302501.43699695,0
+INGR.US,D,20120227,000000,43.8459,44.6236,43.8006,44.1048,438868.57357207,0
+INGR.US,D,20120228,000000,44.157,44.344,43.5113,43.6225,657861.4326212,0
+INGR.US,D,20120229,000000,43.7602,45.1068,43.6805,44.5841,919147.03104829,0
+INGR.US,D,20120301,000000,44.7948,45.3903,44.7327,44.968,514201.84887572,0
+INGR.US,D,20120302,000000,44.7978,45.2722,44.3833,44.5861,278116.74530246,0
+INGR.US,D,20120305,000000,44.5999,44.7948,44.4612,44.6304,374269.7642481,0
+INGR.US,D,20120306,000000,44.1717,44.5231,43.2927,43.4758,390614.2738715,0
+INGR.US,D,20120307,000000,43.526,44.0565,43.4561,43.7849,406043.41780802,0
+INGR.US,D,20120308,000000,43.9256,44.1422,43.5329,43.8745,407644.54580195,0
+INGR.US,D,20120309,000000,43.9562,44.7131,43.7986,44.5457,345554.10260554,0
+INGR.US,D,20120312,000000,44.6639,44.8715,44.2209,44.2603,327965.06138786,0
+INGR.US,D,20120313,000000,44.2682,44.3903,44.0969,44.3125,871605.92414705,0
+INGR.US,D,20120314,000000,44.1875,44.3056,43.8675,43.8912,500624.77114031,0
+INGR.US,D,20120315,000000,43.9788,44.0005,43.6048,43.6913,500809.67297717,0
+INGR.US,D,20120316,000000,43.6116,43.9256,43.4758,43.5171,1133915.594286,0
+INGR.US,D,20120319,000000,43.5693,43.6667,42.9078,42.9364,925842.1030534,0
+INGR.US,D,20120320,000000,42.7592,42.8922,42.3537,42.7592,1072087.2646825,0
+INGR.US,D,20120321,000000,42.8626,43.6382,42.7622,43.4472,704313.44738444,0
+INGR.US,D,20120322,000000,43.1903,43.8902,43.0812,43.8233,724096.92798466,0
+INGR.US,D,20120323,000000,43.963,44.1422,43.3597,43.9492,311429.55426264,0
+INGR.US,D,20120326,000000,44.3204,44.8657,44.2209,44.4926,518900.59060919,0
+INGR.US,D,20120327,000000,44.594,44.6786,44.2436,44.2987,563840.88046444,0
+INGR.US,D,20120328,000000,44.284,44.284,43.6895,44.1717,427629.18334559,0
+INGR.US,D,20120329,000000,43.9877,44.594,43.9492,44.3351,584806.92006528,0
+INGR.US,D,20120330,000000,44.6284,45.0783,44.285,44.9768,664242.57788131,0
+INGR.US,D,20120402,000000,44.9621,45.9267,44.7761,45.3981,842517.41099829,0
+INGR.US,D,20120403,000000,45.3686,45.4926,44.8903,45.2111,503896.11133097,0
+INGR.US,D,20120404,000000,44.8903,45.3598,44.6737,45.2722,588741.6717915,0
+INGR.US,D,20120405,000000,45.2023,45.3352,44.9385,45.1412,278170.59034286,0
+INGR.US,D,20120409,000000,44.7515,44.845,44.3833,44.7279,422806.49642476,0
+INGR.US,D,20120410,000000,44.7426,44.8745,43.776,43.8665,615875.50837913,0
+INGR.US,D,20120411,000000,44.2603,44.4237,43.402,43.4699,1067121.3296353,0
+INGR.US,D,20120412,000000,43.4561,44.0152,43.277,43.8065,895948.96213104,0
+INGR.US,D,20120413,000000,43.714,43.9089,43.3381,43.4108,311475.27174978,0
+INGR.US,D,20120416,000000,43.5093,43.6727,43.151,43.4472,320336.336701,0
+INGR.US,D,20120417,000000,43.6018,44.462,43.5802,44.3903,394710.56071893,0
+INGR.US,D,20120418,000000,44.0969,44.406,43.8902,44.2987,517027.18958076,0
+INGR.US,D,20120419,000000,44.1924,44.7889,43.9877,44.5231,649931.98846341,0
+INGR.US,D,20120420,000000,44.6009,44.8568,44.0152,44.3056,511235.29193263,0
+INGR.US,D,20120423,000000,43.8617,43.8813,43.2858,43.7357,342721.65029139,0
+INGR.US,D,20120424,000000,43.6895,44.2023,43.4414,43.5329,489564.18708574,0
+INGR.US,D,20120425,000000,44.0408,44.8125,43.9945,44.6865,443084.74183023,0
+INGR.US,D,20120426,000000,44.5457,45.3017,44.276,45.1176,321249.67049958,0
+INGR.US,D,20120427,000000,45.3106,45.4355,44.9858,45.3017,430775.56240474,0
+INGR.US,D,20120430,000000,45.1796,45.345,44.4011,44.5123,594482.77223169,0
+INGR.US,D,20120501,000000,43.5329,45.0162,43.4847,44.2209,1036367.6840107,0
+INGR.US,D,20120502,000000,44.0231,44.1274,43.5585,43.9404,583431.33167454,0
+INGR.US,D,20120503,000000,44.0005,44.1796,43.1903,43.4925,844443.64112298,0
+INGR.US,D,20120504,000000,43.3843,43.6382,42.7622,43.2445,899980.22855232,0
+INGR.US,D,20120507,000000,43.0812,43.2356,42.6313,42.6362,676446.0991143,0
+INGR.US,D,20120508,000000,42.2995,43.0329,41.9423,42.9482,788166.43040202,0
+INGR.US,D,20120509,000000,42.6313,43.2927,42.2612,42.7937,1109787.9364636,0
+INGR.US,D,20120510,000000,42.9482,43.3754,42.8547,43.2032,732585.14142969,0
+INGR.US,D,20120511,000000,42.9729,43.3941,42.8233,42.9945,482205.70354507,0
+INGR.US,D,20120514,000000,42.6815,43.2445,42.5122,42.9098,666300.88074662,0
+INGR.US,D,20120515,000000,42.9404,42.9729,42.5486,42.902,915156.40239335,0
+INGR.US,D,20120516,000000,43.0968,45.1492,42.2533,42.2927,1136179.1178713,0
+INGR.US,D,20120517,000000,42.2533,42.2533,40.8969,40.8969,528041.04020404,0
+INGR.US,D,20120518,000000,40.9048,41.0121,40.077,40.139,892251.94133793,0
+INGR.US,D,20120521,000000,40.2719,40.6558,39.766,40.5849,644111.64437883,0
+INGR.US,D,20120522,000000,40.5613,41.021,40.4274,40.8881,1093756.3376411,0
+INGR.US,D,20120523,000000,40.6302,40.6636,40.0229,40.458,611731.47215625,0
+INGR.US,D,20120524,000000,40.5465,40.8044,40.2719,40.7965,509428.94321865,0
+INGR.US,D,20120525,000000,40.9668,41.0288,40.5987,40.7503,404351.87078396,0
+INGR.US,D,20120529,000000,40.9147,41.2296,40.6558,40.8044,466115.17996131,0
+INGR.US,D,20120530,000000,40.458,40.4992,39.9588,40.0091,840667.37668549,0
+INGR.US,D,20120531,000000,40.0849,40.329,39.5297,39.8634,3531506.2186257,0
+INGR.US,D,20120601,000000,37.885,39.4077,37.885,39.0484,874181.34258907,0
+INGR.US,D,20120604,000000,36.8702,39.0081,36.8702,38.6242,340376.85117336,0
+INGR.US,D,20120605,000000,38.1595,38.763,38.0504,38.756,417981.77761561,0
+INGR.US,D,20120606,000000,38.8811,39.827,38.8309,39.6242,364266.77806262,0
+INGR.US,D,20120607,000000,40.2483,40.2571,39.6114,39.6242,454461.28451812,0
+INGR.US,D,20120608,000000,39.3181,39.8201,39.1871,39.5297,420073.60663815,0
+INGR.US,D,20120611,000000,39.8693,40.0229,38.9312,38.9382,416423.31927633,0
+INGR.US,D,20120612,000000,38.9864,39.3368,38.7836,39.1114,368514.44058968,0
+INGR.US,D,20120613,000000,39.1813,39.264,38.9175,39.0011,376238.66402744,0
+INGR.US,D,20120614,000000,39.135,39.4362,38.9008,39.1016,294616.69438213,0
+INGR.US,D,20120615,000000,39.2256,39.3034,38.9825,39.0533,508823.44050014,0
+INGR.US,D,20120618,000000,38.7669,39.0484,38.6567,39.0395,452175.4101613,0
+INGR.US,D,20120619,000000,38.9933,39.64,38.9618,39.3368,515049.14630398,0
+INGR.US,D,20120620,000000,39.2266,39.5081,38.9775,39.135,468944.58444299,0
+INGR.US,D,20120621,000000,38.9825,39.3034,38.4883,38.5208,340302.68724978,0
+INGR.US,D,20120622,000000,38.6271,38.8968,38.4244,38.4244,1293467.5925044,0
+INGR.US,D,20120625,000000,38.065,38.198,37.6123,37.6743,280322.36007076,0
+INGR.US,D,20120626,000000,37.696,37.7767,37.3604,37.6349,237185.37109701,0
+INGR.US,D,20120627,000000,37.8328,38.2905,37.8249,37.8761,198941.16919103,0
+INGR.US,D,20120628,000000,37.6674,38.1113,37.4873,38.1113,348068.56439805,0
+INGR.US,D,20120629,000000,38.7404,38.9775,38.5838,38.7964,564933.02043493,0
+INGR.US,D,20120702,000000,38.8161,38.9588,38.5602,38.8811,371276.79275688,0
+INGR.US,D,20120703,000000,38.8555,39.1084,38.5966,39.1084,238489.84339664,0
+INGR.US,D,20120705,000000,38.8633,38.9047,38.0582,38.0828,682449.3131474,0
+INGR.US,D,20120706,000000,37.7855,37.8761,37.4056,37.6497,471047.58885127,0
+INGR.US,D,20120709,000000,37.57,37.6419,36.819,36.881,529560.89266528,0
+INGR.US,D,20120710,000000,36.9833,37.3219,36.7323,37.0306,415367.75329556,0
+INGR.US,D,20120711,000000,36.9056,37.0306,36.374,36.6704,404994.96343635,0
+INGR.US,D,20120712,000000,36.4685,36.4685,35.9272,36.1624,356211.35682915,0
+INGR.US,D,20120713,000000,36.2795,37.1487,36.2795,37.1015,393318.71722167,0
+INGR.US,D,20120716,000000,36.881,36.9301,35.9892,36.0286,205513.31195295,0
+INGR.US,D,20120717,000000,36.129,36.129,35.4862,35.7135,562328.1396123,0
+INGR.US,D,20120718,000000,35.6063,36.626,35.5797,36.508,496618.90332299,0
+INGR.US,D,20120719,000000,36.5198,37.193,36.318,37.0631,622045.33725425,0
+INGR.US,D,20120720,000000,36.7481,37.1644,36.6614,37.0709,984753.65697759,0
+INGR.US,D,20120723,000000,36.5443,36.8504,36.1624,36.5,441388.11508538,0
+INGR.US,D,20120724,000000,36.3967,36.7569,36.3967,36.7018,504640.79839922,0
+INGR.US,D,20120725,000000,36.7087,37.0877,36.6704,36.9981,810469.45251555,0
+INGR.US,D,20120726,000000,37.4952,38.2452,37.4539,38.2068,607835.32630805,0
+INGR.US,D,20120727,000000,38.3722,39.4274,38.2068,39.4274,833812.80144748,0
+INGR.US,D,20120730,000000,39.3083,39.8831,39.2099,39.4008,1163119.9250688,0
+INGR.US,D,20120731,000000,39.4057,40.7079,39.4057,40.6784,1055255.1018629,0
+INGR.US,D,20120801,000000,41.0731,41.5131,40.1322,40.1322,921345.53420748,0
+INGR.US,D,20120802,000000,39.6606,40.5022,39.4894,39.5622,728181.0235022,0
+INGR.US,D,20120803,000000,40.0623,41.0338,40.0101,40.9796,948342.21833371,0
+INGR.US,D,20120806,000000,40.9924,41.6686,40.9639,40.9639,519952.09281333,0
+INGR.US,D,20120807,000000,41.2011,41.4481,40.5367,40.5426,614461.31411038,0
+INGR.US,D,20120808,000000,40.5121,41.1686,40.3467,40.7542,547408.9996434,0
+INGR.US,D,20120809,000000,40.8162,41.2611,40.6824,41.1774,600647.52138602,0
+INGR.US,D,20120810,000000,41.1686,41.1854,40.5869,41.0731,358671.97358126,0
+INGR.US,D,20120813,000000,41.333,41.4039,41.0416,41.2936,352712.44514697,0
+INGR.US,D,20120814,000000,41.4353,41.5535,41.1608,41.4727,700003.81226369,0
+INGR.US,D,20120815,000000,41.4727,41.9088,41.3635,41.8654,510028.35027223,0
+INGR.US,D,20120816,000000,41.9255,42.2947,41.7553,42.2474,291069.01738033,0
+INGR.US,D,20120817,000000,42.0348,42.5388,42.0348,42.3764,562479.51529193,0
+INGR.US,D,20120820,000000,42.1775,42.6844,41.9689,42.5003,362956.21009804,0
+INGR.US,D,20120821,000000,42.6106,43.0063,42.397,42.4925,301826.85007565,0
+INGR.US,D,20120822,000000,42.5003,42.9551,42.3586,42.7258,347525.0342732,0
+INGR.US,D,20120823,000000,42.7179,42.962,42.2178,42.3429,299951.41715889,0
+INGR.US,D,20120824,000000,42.3764,42.709,42.211,42.5446,249464.07219774,0
+INGR.US,D,20120827,000000,42.6411,42.6627,42.027,42.2041,265896.96896293,0
+INGR.US,D,20120828,000000,42.272,42.5692,42.0496,42.2799,349902.3436043,0
+INGR.US,D,20120829,000000,42.2631,42.3832,42.0584,42.1155,211639.45522925,0
+INGR.US,D,20120830,000000,41.1608,42.027,41.1608,41.837,318224.1887953,0
+INGR.US,D,20120831,000000,42.208,42.4629,41.8192,42.1726,534674.13961547,0
+INGR.US,D,20120904,000000,42.3104,42.8587,42.1313,42.7986,446292.07753889,0
+INGR.US,D,20120905,000000,42.8124,43.0398,42.5318,43.0398,606481.07274464,0
+INGR.US,D,20120906,000000,43.1747,43.8537,43.1747,43.6491,404443.30575824,0
+INGR.US,D,20120907,000000,43.5674,43.7071,43.3144,43.3597,248820.97954534,0
+INGR.US,D,20120910,000000,43.2672,43.5171,43.0161,43.2336,197769.78557618,0
+INGR.US,D,20120911,000000,43.2602,43.526,43.1096,43.2022,293852.70437487,0
+INGR.US,D,20120912,000000,43.2602,43.4335,43.0486,43.3685,327562.74750106,0
+INGR.US,D,20120913,000000,43.2091,43.9896,43.0063,43.7071,225348.60570527,0
+INGR.US,D,20120914,000000,43.8537,44.1452,43.2091,43.4837,340566.83273101,0
+INGR.US,D,20120917,000000,43.4925,43.7366,43.2022,43.2514,380139.88959643,0
+INGR.US,D,20120918,000000,43.3006,43.3744,42.9295,43.1491,310178.92700342,0
+INGR.US,D,20120919,000000,43.2091,44.153,43.1657,43.9424,369858.5347115,0
+INGR.US,D,20120920,000000,43.6116,43.8617,43.3449,43.7209,351533.949923,0
+INGR.US,D,20120921,000000,43.8922,44.3154,43.6431,43.6805,795013.89403092,0
+INGR.US,D,20120924,000000,43.5417,43.7071,43.276,43.4837,400527.85697103,0
+INGR.US,D,20120925,000000,43.6116,43.7858,42.8675,42.8675,316522.48232966,0
+INGR.US,D,20120926,000000,42.9787,43.1343,42.3183,42.3498,410073.66828515,0
+INGR.US,D,20120927,000000,42.4285,43.3291,42.335,43.1175,269484.26778692,0
+INGR.US,D,20120928,000000,43.0063,43.3243,42.6224,43.212,550292.24916548,0
+INGR.US,D,20121001,000000,43.2022,43.2858,42.9531,43.2091,665739.06362692,0
+INGR.US,D,20121002,000000,43.3381,44.0299,43.3381,44.0201,449019.88760471,0
+INGR.US,D,20121003,000000,44.1038,44.3913,43.8647,44.0123,562083.29707008,0
+INGR.US,D,20121004,000000,44.2436,44.7475,44.1924,44.6698,446601.94050726,0
+INGR.US,D,20121005,000000,44.7308,45.2121,44.5881,44.8164,355801.93133324,0
+INGR.US,D,20121008,000000,44.78,44.8883,44.5773,44.7643,265137.04273231,0
+INGR.US,D,20121009,000000,44.6698,44.6983,43.968,44.0536,241393.41180189,0
+INGR.US,D,20121010,000000,43.9985,44.0467,43.465,43.5437,288280.25066499,0
+INGR.US,D,20121011,000000,43.7396,44.2111,43.7101,43.8774,218861.80225267,0
+INGR.US,D,20121012,000000,43.9128,43.9128,43.2022,43.3381,292344.02729936,0
+INGR.US,D,20121015,000000,43.3381,43.5191,43.1657,43.3685,490985.4929636,0
+INGR.US,D,20121016,000000,43.465,44.6609,43.465,44.5034,730832.63775612,0
+INGR.US,D,20121017,000000,44.5428,45.7545,44.5428,45.5921,419060.71031204,0
+INGR.US,D,20121018,000000,45.4612,45.6984,45.2525,45.2525,310917.51840672,0
+INGR.US,D,20121019,000000,45.1728,45.2525,44.4867,44.7081,336349.64852871,0
+INGR.US,D,20121022,000000,44.7475,44.8036,44.3066,44.7308,234760.31239045,0
+INGR.US,D,20121023,000000,44.0713,44.2682,43.5349,43.6835,420640.50347864,0
+INGR.US,D,20121024,000000,43.7013,43.9758,42.9915,43.276,448502.77202799,0
+INGR.US,D,20121025,000000,44.1491,46.8175,44.1491,46.7034,1273664.808965,0
+INGR.US,D,20121026,000000,47.0242,47.978,47.0242,47.8884,1264536.5507001,0
+INGR.US,D,20121031,000000,47.8964,48.415,47.4209,48.3717,691586.71490977,0
+INGR.US,D,20121101,000000,48.4386,49.2734,47.4002,49.0431,816189.21812841,0
+INGR.US,D,20121102,000000,47.6532,49.5018,47.6532,49.0431,677088.17582252,0
+INGR.US,D,20121105,000000,48.9584,49.8462,48.4328,49.485,621706.01190529,0
+INGR.US,D,20121106,000000,49.4938,50.4388,49.3482,50.0992,510124.86496729,0
+INGR.US,D,20121107,000000,49.8532,50.0451,49.1995,49.9565,589796.22182811,0
+INGR.US,D,20121108,000000,49.9358,49.9358,49.1454,49.5106,495432.28054575,0
+INGR.US,D,20121109,000000,49.3314,50.2567,49.1533,49.9358,532770.26026227,0
+INGR.US,D,20121112,000000,50.1159,50.4299,49.4446,49.5775,298127.79739422,0
+INGR.US,D,20121113,000000,49.5549,49.9712,49.111,49.5775,537180.47385471,0
+INGR.US,D,20121114,000000,49.5185,49.7764,48.8157,48.8885,365200.43074436,0
+INGR.US,D,20121115,000000,48.9761,49.1907,48.6828,48.8885,797625.88646266,0
+INGR.US,D,20121116,000000,48.9013,50.0038,48.7537,49.2241,661788.05679416,0
+INGR.US,D,20121119,000000,49.8532,49.9211,49.4063,49.479,455739.34226962,0
+INGR.US,D,20121120,000000,49.5185,49.7124,49.1041,49.111,873170.47815129,0
+INGR.US,D,20121121,000000,49.4516,49.5933,48.8669,49.5431,511129.63374014,0
+INGR.US,D,20121123,000000,49.8078,49.9644,49.6277,49.8955,193852.30490065,0
+INGR.US,D,20121126,000000,49.9565,49.9644,49.479,49.9131,431329.25197117,0
+INGR.US,D,20121127,000000,50.1416,51.6495,50.0992,51.2076,1009412.6535949,0
+INGR.US,D,20121128,000000,50.1927,51.1632,50.0303,50.8463,1062727.3711494,0
+INGR.US,D,20121129,000000,50.5727,51.4389,49.9358,51.2154,1629393.5923189,0
+INGR.US,D,20121130,000000,51.1682,51.2066,50.614,51.1209,636347.79911889,0
+INGR.US,D,20121203,000000,51.1632,51.3207,50.8955,51.1327,836463.39975725,0
+INGR.US,D,20121204,000000,51.0747,51.6435,51.0747,51.4999,431821.98488809,0
+INGR.US,D,20121205,000000,51.8463,52.25,51.746,51.9054,1086341.9771716,0
+INGR.US,D,20121206,000000,51.7893,52.0442,51.5885,51.746,477919.43513998,0
+INGR.US,D,20121207,000000,51.872,51.872,51.0028,51.0678,746831.7263656,0
+INGR.US,D,20121210,000000,51.1327,51.5294,51.0747,51.3119,817931.5623604,0
+INGR.US,D,20121211,000000,51.4221,51.4221,50.9044,50.926,659337.59948364,0
+INGR.US,D,20121212,000000,50.9526,51.0028,50.486,50.5579,751834.2354025,0
+INGR.US,D,20121213,000000,50.492,50.8552,50.4132,50.5068,744079.53363999,0
+INGR.US,D,20121214,000000,50.8049,50.8049,50.3728,50.5727,1083234.2039905,0
+INGR.US,D,20121217,000000,50.6406,50.9447,50.3069,50.6268,784811.78279035,0
+INGR.US,D,20121218,000000,50.7675,51.4064,50.5795,51.368,601194.09934334,0
+INGR.US,D,20121219,000000,51.4142,51.7637,51.3119,51.5077,472380.50758734,0
+INGR.US,D,20121220,000000,51.5156,52.4675,51.5156,52.4124,855524.54406072,0
+INGR.US,D,20121221,000000,52.3966,52.3966,51.3738,52.12,1214218.8684135,0
+INGR.US,D,20121224,000000,51.7706,52.2873,51.5382,51.8532,195729.76970572,0
+INGR.US,D,20121226,000000,51.8463,51.8956,50.681,50.681,302741.19981838,0
+INGR.US,D,20121227,000000,52.37,52.37,50.7863,51.1297,461176.6754064,0
+INGR.US,D,20121228,000000,50.9398,51.1209,50.5018,50.5106,270842.58512695,0
+INGR.US,D,20121231,000000,50.4329,51.0156,50.3364,50.9231,471648.01184899,0
+INGR.US,D,20130102,000000,51.7784,52.9616,51.7637,52.9537,1227294.0697345,0
+INGR.US,D,20130103,000000,52.9173,53.058,52.7007,52.9084,512674.88480535,0
+INGR.US,D,20130104,000000,52.9006,53.0079,52.6929,52.7834,485759.47621182,0
+INGR.US,D,20130107,000000,52.7834,52.9537,51.7302,51.7833,624804.64158898,0
+INGR.US,D,20130108,000000,51.7224,52.1545,51.6968,52.0708,515048.13035982,0
+INGR.US,D,20130109,000000,52.1849,53.3523,52.1791,53.2696,500102.5758428,0
+INGR.US,D,20130110,000000,53.7077,53.7077,53.0167,53.2696,469573.45387715,0
+INGR.US,D,20130111,000000,53.2618,53.6644,52.7244,53.6388,567188.416467,0
+INGR.US,D,20130114,000000,53.5964,54.0128,53.5227,53.999,340143.18401688,0
+INGR.US,D,20130115,000000,53.7293,54.7156,53.7155,54.3859,500730.42933281,0
+INGR.US,D,20130116,000000,54.1713,54.6566,53.8258,54.5227,1241478.6820768,0
+INGR.US,D,20130117,000000,54.6053,55.6556,54.6053,55.5306,511393.77922137,0
+INGR.US,D,20130118,000000,55.5454,55.5454,54.8062,55.0867,380292.28122022,0
+INGR.US,D,20130122,000000,55.1271,55.3042,54.9597,55.1103,432482.34859117,0
+INGR.US,D,20130123,000000,55.192,55.631,54.8829,55.5454,508510.52969929,0
+INGR.US,D,20130124,000000,55.4519,55.569,55.2008,55.3859,296962.50944432,0
+INGR.US,D,20130125,000000,55.3859,55.5779,55.0473,55.3269,368657.68871605,0
+INGR.US,D,20130128,000000,52.9773,54.4725,52.2509,52.7578,1523704.9215007,0
+INGR.US,D,20130129,000000,52.621,53.9331,52.1721,53.5463,1304402.1994832,0
+INGR.US,D,20130130,000000,53.5551,53.6742,52.2509,52.3848,1255782.1598856,0
+INGR.US,D,20130131,000000,52.3996,52.7972,52.1456,52.2194,784414.54862434,0
+INGR.US,D,20130201,000000,52.559,52.559,51.0894,51.4527,1725892.0322784,0
+INGR.US,D,20130204,000000,51.2784,51.3582,49.3462,50.5441,2096262.6028459,0
+INGR.US,D,20130205,000000,51.0077,52.3611,50.7439,52.2194,1032456.299,0
+INGR.US,D,20130206,000000,51.9713,52.3454,51.6121,51.9959,754536.64686436,0
+INGR.US,D,20130207,000000,51.5284,52.244,50.6948,51.2784,1304528.1765589,0
+INGR.US,D,20130208,000000,51.3267,51.7302,50.7439,51.6121,656866.82328994,0
+INGR.US,D,20130211,000000,51.6121,51.9408,51.4527,51.619,555429.87877548,0
+INGR.US,D,20130212,000000,51.6052,51.6544,51.0077,51.183,831177.4423001,0
+INGR.US,D,20130213,000000,51.3582,51.5786,51.2469,51.4447,528618.09648611,0
+INGR.US,D,20130214,000000,51.3582,51.8641,51.239,51.7706,624850.35907613,0
+INGR.US,D,20130215,000000,51.9064,52.121,51.8395,52.0708,398234.87100509,0
+INGR.US,D,20130219,000000,52.1633,52.8189,51.9645,52.8189,701932.0742767,0
+INGR.US,D,20130220,000000,52.8267,52.9537,52.308,52.3208,624580.11792994,0
+INGR.US,D,20130221,000000,52.2027,52.2656,51.304,51.3857,450312.16857443,0
+INGR.US,D,20130222,000000,51.6544,51.6613,51.0156,51.4605,598559.75614012,0
+INGR.US,D,20130225,000000,51.4044,51.6544,50.3462,50.3462,588330.21440727,0
+INGR.US,D,20130226,000000,50.4329,50.8827,50.1169,50.7026,477119.88708717,0
+INGR.US,D,20130227,000000,50.8089,52.0029,50.6071,51.9064,455751.53359953,0
+INGR.US,D,20130228,000000,51.9487,52.5511,51.6968,52.3208,632744.24518837,0
+INGR.US,D,20130301,000000,52.0304,52.8317,51.6603,52.6338,884369.23061143,0
+INGR.US,D,20130304,000000,52.4635,52.5511,51.9064,52.37,416301.4059773,0
+INGR.US,D,20130305,000000,52.6082,53.3268,52.4408,53.1004,521485.15254865,0
+INGR.US,D,20130306,000000,53.3603,54.0246,53.1949,53.8809,733421.26347221,0
+INGR.US,D,20130307,000000,53.9606,54.0561,53.2686,53.4104,287375.0444197,0
+INGR.US,D,20130308,000000,53.6762,54.3997,52.9508,54.3593,607719.50867397,0
+INGR.US,D,20130311,000000,53.9508,53.9912,52.0215,52.7165,1352548.809103,0
+INGR.US,D,20130312,000000,52.8267,53.3435,52.3523,53.1102,839784.52121168,0
+INGR.US,D,20130313,000000,53.2303,54.2411,53.2224,53.9508,905793.46102778,0
+INGR.US,D,20130314,000000,54.0128,55.1595,53.8789,54.817,750785.78103083,0
+INGR.US,D,20130315,000000,54.7058,54.7885,53.4675,53.9025,2254552.7984192,0
+INGR.US,D,20130318,000000,53.3957,53.941,53.2303,53.3179,593785.8345389,0
+INGR.US,D,20130319,000000,53.5079,54.4371,53.5079,54.4105,637729.48317457,0
+INGR.US,D,20130320,000000,54.6034,55.2875,54.4075,55.2531,608910.19522784,0
+INGR.US,D,20130321,000000,54.8662,55.3298,54.7549,54.9528,822443.3703687,0
+INGR.US,D,20130322,000000,55.0188,55.7098,55.0188,55.693,434177.95939186,0
+INGR.US,D,20130325,000000,55.7156,56.2344,55.7156,56.0198,562447.00507886,0
+INGR.US,D,20130326,000000,56.1389,56.4254,56.0798,56.3673,381156.84969918,0
+INGR.US,D,20130327,000000,56.0119,57.5681,55.9715,57.4264,862659.5198865,0
+INGR.US,D,20130328,000000,57.323,57.6725,57.0445,57.4648,575285.49141096,0
+INGR.US,D,20130401,000000,57.2964,57.4776,57.264,57.4077,388757.12794959,0
+INGR.US,D,20130402,000000,57.7414,58.3871,57.7414,58.1636,515915.74667126,0
+INGR.US,D,20130403,000000,58.0297,58.4816,57.7778,57.9166,1207219.0131608,0
+INGR.US,D,20130404,000000,57.8073,58.6716,57.7778,58.2984,714963.58999894,0
+INGR.US,D,20130405,000000,57.7011,58.2119,57.3693,58.2049,573960.70022817,0
+INGR.US,D,20130408,000000,58.2542,58.7896,58.0533,58.7896,498765.5933301,0
+INGR.US,D,20130409,000000,58.7611,58.7611,57.4648,57.9648,873230.41885664,0
+INGR.US,D,20130410,000000,58.0681,58.4668,57.9107,58.459,612300.40088506,0
+INGR.US,D,20130411,000000,58.3871,59.0456,58.329,58.8054,489686.10038477,0
+INGR.US,D,20130412,000000,58.6716,58.9186,58.4914,58.6007,311998.48299146,0
+INGR.US,D,20130415,000000,58.4736,58.4736,56.9411,56.9411,739048.57816664,0
+INGR.US,D,20130416,000000,57.323,58.2984,56.7334,58.268,665310.33519198,0
+INGR.US,D,20130417,000000,57.7157,57.7246,56.95,57.4776,852187.16749976,0
+INGR.US,D,20130418,000000,57.7011,58.0849,57.451,57.7246,790659.55736719,0
+INGR.US,D,20130419,000000,57.9333,58.2453,57.6006,57.9166,539407.42345035,0
+INGR.US,D,20130422,000000,58.2611,58.3565,57.577,58.1636,584333.49008737,0
+INGR.US,D,20130423,000000,58.5613,58.7985,57.7778,58.4412,890683.32355706,0
+INGR.US,D,20130424,000000,58.5771,58.7207,57.4963,57.6154,485251.50413252,0
+INGR.US,D,20130425,000000,57.9726,58.2906,57.7315,57.8378,638780.98537871,0
+INGR.US,D,20130426,000000,56.5425,57.6853,56.3486,57.0081,720496.42188662,0
+INGR.US,D,20130429,000000,57.0248,57.2039,56.5986,56.8221,935922.30099494,0
+INGR.US,D,20130430,000000,56.9076,57.264,56.8821,57.2197,873764.80548406,0
+INGR.US,D,20130501,000000,57.257,57.6321,56.257,56.3938,861975.78946777,0
+INGR.US,D,20130502,000000,56.7758,56.7905,54.5787,55.8219,878863.82921602,0
+INGR.US,D,20130503,000000,56.5267,56.5504,55.0256,55.6438,558423.86621084,0
+INGR.US,D,20130506,000000,55.5266,55.6201,55.1211,55.3396,479448.43109865,0
+INGR.US,D,20130507,000000,55.5897,55.6517,55.2531,55.4459,570427.24644459,0
+INGR.US,D,20130508,000000,55.2098,56.5808,55.1615,56.1615,726885.6947,0
+INGR.US,D,20130509,000000,56.1842,56.6074,55.9066,56.0484,519190.1346944,0
+INGR.US,D,20130510,000000,56.0031,56.5425,55.5808,55.9883,497573.89083207,0
+INGR.US,D,20130513,000000,55.7787,56.0119,55.5266,55.9204,464504.90846994,0
+INGR.US,D,20130514,000000,56.0404,56.8122,55.877,56.7955,471554.54498641,0
+INGR.US,D,20130515,000000,56.5582,57.1971,56.2974,57.1026,573972.89155807,0
+INGR.US,D,20130516,000000,57.077,57.2492,56.4795,56.5346,355333.58107613,0
+INGR.US,D,20130517,000000,56.5652,57.5514,56.5504,57.5435,451401.26071244,0
+INGR.US,D,20130520,000000,57.5593,57.7315,56.8604,56.9874,512047.03131534,0
+INGR.US,D,20130521,000000,56.9175,56.9579,56.1547,56.8604,519160.6723138,0
+INGR.US,D,20130522,000000,56.7758,57.2788,56.0404,56.2166,571311.11786256,0
+INGR.US,D,20130523,000000,55.6438,57.0011,55.2166,56.9874,746515.76773228,0
+INGR.US,D,20130524,000000,56.95,57.0011,55.9204,56.1685,432765.79701142,0
+INGR.US,D,20130528,000000,56.7826,56.8604,55.6359,55.877,432412.24844423,0
+INGR.US,D,20130529,000000,55.8988,56.3259,55.4243,55.9066,592955.80816133,0
+INGR.US,D,20130530,000000,55.8436,56.0641,55.0109,55.2216,559391.04504982,0
+INGR.US,D,20130531,000000,55.1035,55.254,54.1152,54.1319,414568.20524274,0
+INGR.US,D,20130603,000000,54.3337,54.4125,53.1535,54.2225,540627.57238482,0
+INGR.US,D,20130604,000000,54.4125,54.6684,53.6318,54.2303,628898.8965481,0
+INGR.US,D,20130605,000000,54.0561,54.0561,53.2441,53.3327,282993.27726369,0
+INGR.US,D,20130606,000000,53.3523,53.3523,52.3385,53.3169,362703.24000254,0
+INGR.US,D,20130607,000000,53.9862,54.1762,53.2441,53.5699,479218.82771881,0
+INGR.US,D,20130610,000000,53.6762,54.2225,53.3268,54.2077,410855.94528726,0
+INGR.US,D,20130611,000000,53.9951,54.5473,53.5886,54.3436,330830.02391509,0
+INGR.US,D,20130612,000000,54.6211,54.6211,53.9173,54.0158,318031.15940516,0
+INGR.US,D,20130613,000000,53.8199,54.8416,53.5236,54.6989,305288.17182397,0
+INGR.US,D,20130614,000000,54.3997,55.0188,54.0797,54.3238,397726.8989258,0
+INGR.US,D,20130617,000000,54.6832,55.0817,54.4852,54.7058,377739.21354968,0
+INGR.US,D,20130618,000000,54.816,55.3732,54.6762,55.3151,319980.7562455,0
+INGR.US,D,20130619,000000,55.4459,55.4459,54.0886,54.127,541909.69391295,0
+INGR.US,D,20130620,000000,54.002,54.002,52.428,52.4478,554671.98443317,0
+INGR.US,D,20130621,000000,52.5629,52.6161,50.6445,51.371,1000563.7799736,0
+INGR.US,D,20130624,000000,51.1958,51.1958,50.1474,50.553,670113.71917381,0
+INGR.US,D,20130625,000000,50.8856,51.0756,49.7823,50.3522,603219.89199557,0
+INGR.US,D,20130626,000000,50.7873,51.9408,50.7665,51.5628,565718.34526952,0
+INGR.US,D,20130627,000000,51.9222,52.6869,51.9222,52.432,482259.54858548,0
+INGR.US,D,20130628,000000,52.3779,53.119,52.2962,52.4448,798108.45993798,0
+INGR.US,D,20130701,000000,52.807,53.8917,52.5826,53.5846,462527.88113733,0
+INGR.US,D,20130702,000000,53.6811,54.5729,53.5355,53.6014,578461.33285072,0
+INGR.US,D,20130703,000000,54.3346,54.3346,53.437,53.9242,429876.45182439,0
+INGR.US,D,20130705,000000,54.1418,54.504,53.4291,53.7904,288938.58247976,0
+INGR.US,D,20130708,000000,53.9242,54.1348,53.7215,53.7559,309513.48357954,0
+INGR.US,D,20130709,000000,54.2303,55.2501,54.0876,55.0365,545247.07047393,0
+INGR.US,D,20130710,000000,54.8544,55.2196,54.2383,54.6989,997453.97490413,0
+INGR.US,D,20130711,000000,55.4549,55.6773,54.82,55.2687,436749.31405725,0
+INGR.US,D,20130712,000000,55.2274,55.7098,55.0158,55.5168,325943.33251226,0
+INGR.US,D,20130715,000000,52.4714,52.5433,49.8334,50.0096,2957505.8965753,0
+INGR.US,D,20130716,000000,49.2183,49.795,48.4524,49.3176,1482591.6932909,0
+INGR.US,D,20130717,000000,49.359,50.5392,49.359,50.4516,1466219.7531752,0
+INGR.US,D,20130718,000000,50.5608,50.7892,49.9929,50.3364,1102115.5261779,0
+INGR.US,D,20130719,000000,50.4831,50.489,49.2606,49.3176,1126505.2975933,0
+INGR.US,D,20130722,000000,49.483,50.5224,49.3176,50.5224,905408.41819167,0
+INGR.US,D,20130723,000000,50.865,51.5038,50.489,51.3217,824735.34039048,0
+INGR.US,D,20130724,000000,51.4733,51.5432,50.9575,50.9693,816739.85986237,0
+INGR.US,D,20130725,000000,50.9693,52.0738,50.5559,52.0738,704965.68353425,0
+INGR.US,D,20130726,000000,51.7637,52.1919,51.3453,51.9665,417916.75718946,0
+INGR.US,D,20130729,000000,52.7618,53.4872,52.432,52.6712,690358.43842204,0
+INGR.US,D,20130730,000000,52.8601,52.8601,51.5137,51.7224,1267434.0234404,0
+INGR.US,D,20130731,000000,51.7056,53.8789,51.7056,53.7145,1446336.7100475,0
+INGR.US,D,20130801,000000,55.9647,57.6971,54.3917,56.8367,1935369.5583382,0
+INGR.US,D,20130802,000000,55.2767,56.6449,55.2767,56.3624,601027.48450133,0
+INGR.US,D,20130805,000000,56.1557,56.322,55.885,56.3171,469187.39509689,0
+INGR.US,D,20130806,000000,56.0838,56.2777,54.5729,54.686,1103168.0443262,0
+INGR.US,D,20130807,000000,54.5807,54.9489,53.9419,54.1575,643777.39875066,0
+INGR.US,D,20130808,000000,54.3346,54.375,53.5265,53.5423,851556.26617727,0
+INGR.US,D,20130809,000000,53.5265,53.6722,52.5521,52.7194,832271.6141589,0
+INGR.US,D,20130812,000000,52.7106,52.9842,52.4064,52.5994,1015298.0181056,0
+INGR.US,D,20130813,000000,52.6072,52.9675,51.865,51.8818,853001.95471494,0
+INGR.US,D,20130814,000000,51.9517,52.7283,51.7134,52.4448,1212768.1001551,0
+INGR.US,D,20130815,000000,52.1505,52.3198,50.6337,51.2567,1237957.4196231,0
+INGR.US,D,20130816,000000,51.2006,51.553,50.3532,50.7843,815164.1304724,0
+INGR.US,D,20130819,000000,50.4595,51.2991,50.4595,50.6986,601602.5088951,0
+INGR.US,D,20130820,000000,50.8896,50.9477,50.2665,50.2843,1013777.1497002,0
+INGR.US,D,20130821,000000,50.2498,50.6475,49.9772,49.9929,1059878.6637287,0
+INGR.US,D,20130822,000000,50.1612,50.5136,49.9614,50.4516,570189.51551148,0
+INGR.US,D,20130823,000000,50.6179,51.37,50.3679,50.8246,564567.28053784,0
+INGR.US,D,20130826,000000,50.7892,50.8572,49.4919,49.7223,1016892.0344905,0
+INGR.US,D,20130827,000000,49.3679,50.0579,49.169,49.8895,904269.5447899,0
+INGR.US,D,20130828,000000,50.0096,50.2498,49.2744,49.3176,751868.77750389,0
+INGR.US,D,20130829,000000,49.1159,50.8728,49.0106,50.3364,1245686.7227816,0
+INGR.US,D,20130830,000000,50.5913,50.5913,50.052,50.3089,838915.88895608,0
+INGR.US,D,20130903,000000,50.7705,50.9713,49.8296,50.4595,1238462.3438699,0
+INGR.US,D,20130904,000000,50.2921,50.5559,49.9732,50.3935,1023910.176738,0
+INGR.US,D,20130905,000000,50.3354,50.6652,50.1602,50.3276,407706.51839563,0
+INGR.US,D,20130906,000000,50.5559,50.6996,49.9141,50.3226,508969.73645897,0
+INGR.US,D,20130909,000000,50.4752,50.5608,50.1544,50.4752,390608.17820655,0
+INGR.US,D,20130910,000000,50.7773,50.9713,50.4831,50.9585,387212.89282854,0
+INGR.US,D,20130911,000000,51.0314,51.0314,50.2665,50.6986,524626.45188701,0
+INGR.US,D,20130912,000000,50.8985,50.8985,50.359,50.5913,556274.12837127,0
+INGR.US,D,20130913,000000,50.7863,51.5107,50.4663,51.4625,530403.11037276,0
+INGR.US,D,20130916,000000,51.9517,52.0974,51.6692,51.9605,727015.7355523,0
+INGR.US,D,20130917,000000,51.9142,52.9822,51.7893,52.9665,806079.55780628,0
+INGR.US,D,20130918,000000,53.0383,53.9548,52.2814,53.7736,987499.75403826,0
+INGR.US,D,20130919,000000,53.7303,54.0108,52.7322,53.5601,1004747.4380187,0
+INGR.US,D,20130920,000000,53.4646,53.9105,53.3022,53.3759,940467.63516048,0
+INGR.US,D,20130923,000000,53.3927,53.4734,52.428,52.9428,936341.88593244,0
+INGR.US,D,20130924,000000,52.9498,53.6476,52.6919,53.2057,785303.49976311,0
+INGR.US,D,20130925,000000,53.2057,53.5768,52.9272,53.2854,833982.46412197,0
+INGR.US,D,20130926,000000,53.624,54.0985,53.4134,54.0502,575189.99266006,0
+INGR.US,D,20130927,000000,53.8819,54.3898,53.496,53.9035,579706.88038915,0
+INGR.US,D,20130930,000000,53.5364,53.7589,52.9665,53.1909,663669.58537587,0
+INGR.US,D,20131001,000000,53.0551,53.8897,53.0551,53.3631,999660.60561659,0
+INGR.US,D,20131002,000000,53.1004,53.7834,52.4851,53.3198,542290.67297242,0
+INGR.US,D,20131003,000000,53.0137,53.4134,52.2352,52.4931,544517.62256806,0
+INGR.US,D,20131004,000000,52.3936,52.934,52.3631,52.6269,791584.06655152,0
+INGR.US,D,20131007,000000,52.2814,52.9911,51.9428,52.0984,458598.2091319,0
+INGR.US,D,20131008,000000,52.1279,52.3553,51.4546,51.6239,851840.73054168,0
+INGR.US,D,20131009,000000,51.8316,52.6466,51.5609,52.5472,682677.90058309,0
+INGR.US,D,20131010,000000,53.2303,53.7431,52.9911,53.624,722867.63555277,0
+INGR.US,D,20131011,000000,53.6082,53.9035,53.1909,53.7648,424837.36879778,0
+INGR.US,D,20131014,000000,53.3986,53.937,53.1969,53.937,561637.29758446,0
+INGR.US,D,20131015,000000,53.6309,54.003,53.4822,53.5197,452137.82022742,0
+INGR.US,D,20131016,000000,53.9193,54.2619,53.7008,54.0669,320843.29283614,0
+INGR.US,D,20131017,000000,53.9882,54.7166,53.875,54.6231,330116.83111576,0
+INGR.US,D,20131018,000000,54.8711,55.2166,54.2687,55.0473,465993.26666228,0
+INGR.US,D,20131021,000000,54.9912,55.1694,54.4932,54.7757,318102.27549626,0
+INGR.US,D,20131022,000000,54.7757,55.5956,54.6231,55.569,401446.27049039,0
+INGR.US,D,20131023,000000,55.5306,55.6576,54.821,54.9666,461822.81589126,0
+INGR.US,D,20131024,000000,55.2225,55.2225,54.3987,54.821,439013.85358675,0
+INGR.US,D,20131025,000000,55.0384,55.2225,54.6398,55.194,445779.02573881,0
+INGR.US,D,20131028,000000,55.2797,56.1507,55.2166,55.8604,695503.17964114,0
+INGR.US,D,20131029,000000,55.883,56.2472,55.7236,56.1803,912817.69894027,0
+INGR.US,D,20131030,000000,51.9359,53.0551,51.0343,52.7746,3070100.9557836,0
+INGR.US,D,20131031,000000,52.7746,53.2776,52.0167,52.8573,1263540.9254247,0
+INGR.US,D,20131101,000000,52.8759,53.128,52.5087,52.934,694327.73224965,0
+INGR.US,D,20131104,000000,53.1604,54.4065,53.119,54.2195,699298.74701763,0
+INGR.US,D,20131105,000000,54.0433,54.6704,53.8524,54.3741,823092.55868604,0
+INGR.US,D,20131106,000000,54.7402,55.4981,54.7402,54.7855,1134615.5798112,0
+INGR.US,D,20131107,000000,54.9351,55.194,53.8288,53.8435,1518211.7114352,0
+INGR.US,D,20131108,000000,53.7087,54.2687,53.4478,53.7155,1077137.5230948,0
+INGR.US,D,20131111,000000,54.0502,54.4774,53.7648,54.1152,673798.54863701,0
+INGR.US,D,20131112,000000,54.0985,55.3672,54.0906,55.2314,1285827.6924317,0
+INGR.US,D,20131113,000000,55.0237,56.0504,54.9351,55.9725,873435.63957667,0
+INGR.US,D,20131114,000000,55.9489,56.6557,55.4341,55.4499,1066346.1642423,0
+INGR.US,D,20131115,000000,55.4341,56.0139,55.2471,55.6822,573550.2587881,0
+INGR.US,D,20131118,000000,55.9903,56.196,55.254,55.4184,568305.95504145,0
+INGR.US,D,20131119,000000,55.5306,55.7136,54.6782,54.8456,638219.16825901,0
+INGR.US,D,20131120,000000,54.821,55.2629,54.4193,54.7501,499085.61574005,0
+INGR.US,D,20131121,000000,54.8003,55.6428,54.8003,55.3456,615426.46106103,0
+INGR.US,D,20131122,000000,55.1035,55.883,54.8003,55.7629,542603.58377327,0
+INGR.US,D,20131125,000000,56.0296,56.3171,55.691,55.9214,626503.30022215,0
+INGR.US,D,20131126,000000,55.8219,56.2039,55.4981,55.7136,727163.04745529,0
+INGR.US,D,20131127,000000,55.8692,56.255,55.4086,55.5631,699383.0703828,0
+INGR.US,D,20131129,000000,55.5857,56.5346,55.5129,55.5956,487981.34608665,0
+INGR.US,D,20131202,000000,55.7865,56.3319,55.6251,55.8121,728250.10770498,0
+INGR.US,D,20131203,000000,55.5384,55.9312,55.1035,55.8023,845983.8124674,0
+INGR.US,D,20131204,000000,55.5956,56.3033,55.376,55.506,1095419.4382287,0
+INGR.US,D,20131205,000000,55.4676,55.5384,54.879,55.0739,581399.44335736,0
+INGR.US,D,20131206,000000,55.5857,55.8426,55.128,55.376,601057.96282609,0
+INGR.US,D,20131209,000000,55.5631,55.8121,54.7323,54.9735,577539.87149888,0
+INGR.US,D,20131210,000000,54.7087,55.0384,54.2283,54.8947,658173.32747789,0
+INGR.US,D,20131211,000000,54.9351,54.9351,53.8524,53.9035,689532.4758211,0
+INGR.US,D,20131212,000000,53.7736,53.9105,52.9734,53.0462,712218.50888243,0
+INGR.US,D,20131213,000000,53.2372,53.4892,52.7165,53.1683,1118797.329262,0
+INGR.US,D,20131216,000000,53.5197,53.9105,52.7421,52.7834,1040591.979822,0
+INGR.US,D,20131217,000000,52.7578,53.0207,52.436,52.6042,1153516.2049377,0
+INGR.US,D,20131218,000000,52.6545,53.8376,52.5639,53.7589,683479.48052422,0
+INGR.US,D,20131219,000000,53.8691,54.0108,53.4478,53.8435,502187.29325622,0
+INGR.US,D,20131220,000000,54.003,54.2373,53.5955,53.624,1073725.9826103,0
+INGR.US,D,20131223,000000,53.8691,54.0433,53.4822,53.7736,633755.10962616,0
+INGR.US,D,20131224,000000,53.9616,54.4695,53.5521,54.4508,210270.97844763,0
+INGR.US,D,20131226,000000,54.7402,54.7402,53.9468,53.9616,259333.96969844,0
+INGR.US,D,20131227,000000,54.1152,54.7195,53.9548,54.69,333913.41443641,0
+INGR.US,D,20131230,000000,54.7461,55.1271,54.7461,54.9991,408002.15814578,0
+INGR.US,D,20131231,000000,55.1329,55.6359,55.008,55.377,493115.92786417,0
+INGR.US,D,20140102,000000,55.254,55.4834,55.0945,55.1516,941996.63111915,0
+INGR.US,D,20140103,000000,55.2098,55.565,54.4804,54.5669,596764.58281189,0
+INGR.US,D,20140106,000000,54.6359,55.0296,54.2864,54.877,1102461.963136,0
+INGR.US,D,20140107,000000,55.0729,55.8063,54.6438,55.4607,559625.72815046,0
+INGR.US,D,20140108,000000,54.8918,54.8918,52.7165,53.2982,2348225.8976737,0
+INGR.US,D,20140109,000000,53.3897,53.8189,53.1388,53.6722,1029525.3001025,0
+INGR.US,D,20140110,000000,53.8593,54.1476,53.6722,53.9794,637207.28787706,0
+INGR.US,D,20140113,000000,54.0365,54.3514,53.6998,53.8887,709423.64650215,0
+INGR.US,D,20140114,000000,53.7924,55.4607,53.7924,55.4095,593553.18332659,0
+INGR.US,D,20140115,000000,55.5148,56.0484,55.2225,55.3524,881509.34780499,0
+INGR.US,D,20140116,000000,55.2098,55.2629,54.7983,54.9558,457779.35814008,0
+INGR.US,D,20140117,000000,54.7195,55.2098,54.6093,54.9007,419856.19458821,0
+INGR.US,D,20140121,000000,56.6271,56.6271,55.6438,55.9361,1060710.7219946,0
+INGR.US,D,20140122,000000,55.9933,56.1321,55.7973,55.8063,617081.43409538,0
+INGR.US,D,20140123,000000,55.4834,55.5238,53.5413,53.6142,900891.53046258,0
+INGR.US,D,20140124,000000,53.4025,53.4025,51.2765,52.0215,1435773.9386306,0
+INGR.US,D,20140127,000000,51.9861,52.1338,51.0737,51.3099,556863.37598325,0
+INGR.US,D,20140128,000000,51.5117,51.7312,51.0924,51.4861,745114.78073758,0
+INGR.US,D,20140129,000000,51.1652,51.3512,49.9722,49.99,896803.37116841,0
+INGR.US,D,20140130,000000,50.4369,50.4369,49.7143,50.1386,1289067.5383534,0
+INGR.US,D,20140131,000000,49.8846,50.8128,49.5401,50.3955,803033.75721883,0
+INGR.US,D,20140203,000000,50.5579,50.5894,47.5538,47.6296,1433064.4155596,0
+INGR.US,D,20140204,000000,47.9899,49.7075,47.8077,48.1965,2422614.3449099,0
+INGR.US,D,20140205,000000,47.9741,48.3561,47.1443,47.6847,1654594.0871727,0
+INGR.US,D,20140206,000000,50.1524,52.3198,50.1524,51.5019,1609317.519801,0
+INGR.US,D,20140207,000000,51.6249,51.6249,49.49,50.0973,983300.8568308,0
+INGR.US,D,20140210,000000,49.9201,51.2184,49.9201,51.179,826868.82312352,0
+INGR.US,D,20140211,000000,51.2597,51.3178,50.6061,51.0254,822120.30012627,0
+INGR.US,D,20140212,000000,51.0924,51.9024,51.0314,51.7863,728881.00902747,0
+INGR.US,D,20140213,000000,51.4231,52.1761,51.3267,51.368,733175.40498583,0
+INGR.US,D,20140214,000000,51.3582,52.2155,51.3424,52.1032,849568.06345891,0
+INGR.US,D,20140218,000000,52.1239,52.2962,51.6032,51.8592,715608.71453965,0
+INGR.US,D,20140219,000000,51.5698,52.4468,51.5698,52.0117,672672.88250929,0
+INGR.US,D,20140220,000000,52.1899,52.619,51.9556,52.4832,553646.89677715,0
+INGR.US,D,20140221,000000,52.6545,53.0226,52.2962,52.6368,619274.85753377,0
+INGR.US,D,20140224,000000,52.7588,53.1939,52.5708,52.8868,510528.19479825,0
+INGR.US,D,20140225,000000,52.8503,53.1939,52.2794,52.7982,492769.49090609,0
+INGR.US,D,20140226,000000,52.8297,53.2588,52.5393,52.8779,552157.52264065,0
+INGR.US,D,20140227,000000,52.9222,53.3248,52.6466,53.315,388898.34418764,0
+INGR.US,D,20140228,000000,53.2982,53.7569,53.0069,53.2588,447564.03962545,0
+INGR.US,D,20140303,000000,52.8503,52.8779,51.8848,52.5087,403125.62618454,0
+INGR.US,D,20140304,000000,53.315,53.5177,53.0413,53.315,366004.04257381,0
+INGR.US,D,20140305,000000,53.2411,53.81,52.999,53.6014,294368.80400744,0
+INGR.US,D,20140306,000000,53.7825,54.0915,53.5256,53.9105,400920.01141624,0
+INGR.US,D,20140307,000000,54.1831,54.19,53.9282,54.1831,458766.85586223,0
+INGR.US,D,20140310,000000,54.0276,54.3691,54.0276,54.317,394960.48298195,0
+INGR.US,D,20140311,000000,54.3691,54.5296,54.1398,54.4291,651873.45775047,0
+INGR.US,D,20140312,000000,54.1831,54.6674,54.1634,54.4449,496275.51419738,0
+INGR.US,D,20140313,000000,54.6674,54.7048,53.749,53.8887,397028.94528884,0
+INGR.US,D,20140314,000000,53.7155,53.9193,53.3721,53.5413,414785.61729268,0
+INGR.US,D,20140317,000000,53.9282,54.497,53.6536,53.7924,352367.02413305,0
+INGR.US,D,20140318,000000,54.0108,54.3514,53.6821,54.0108,390211.9599847,0
+INGR.US,D,20140319,000000,53.8887,54.1831,53.0876,53.3593,359581.2436032,0
+INGR.US,D,20140320,000000,53.4104,53.7726,52.9754,53.6536,419160.27283958,0
+INGR.US,D,20140321,000000,53.7421,54.9193,53.6368,54.0985,1454735.5204065,0
+INGR.US,D,20140324,000000,54.4095,54.9892,54.0512,54.4636,472018.83146688,0
+INGR.US,D,20140325,000000,54.8603,55.008,54.1398,54.3514,440907.57349836,0
+INGR.US,D,20140326,000000,54.3445,54.9991,54.3002,54.6742,1011110.2962839,0
+INGR.US,D,20140327,000000,54.3494,54.9577,54.2107,54.7825,419746.47261908,0
+INGR.US,D,20140328,000000,54.7904,55.188,54.7649,54.819,417311.25447094,0
+INGR.US,D,20140331,000000,55.2265,55.569,54.814,55.4155,468379.71949081,0
+INGR.US,D,20140401,000000,55.4735,55.5119,54.7649,54.9735,745335.24062,0
+INGR.US,D,20140402,000000,55.2265,55.3485,54.9026,55.1133,375530.55094891,0
+INGR.US,D,20140403,000000,55.2757,56.7088,54.879,56.5297,712227.65237985,0
+INGR.US,D,20140404,000000,56.7758,56.7758,55.4056,55.4735,563636.67568857,0
+INGR.US,D,20140407,000000,55.2757,55.4873,54.8081,54.8938,519745.85614914,0
+INGR.US,D,20140408,000000,54.9833,55.756,54.8081,55.1724,405121.95645617,0
+INGR.US,D,20140409,000000,55.0394,55.3732,54.7993,55.3131,531251.42374518,0
+INGR.US,D,20140410,000000,55.4312,56.1153,54.7649,54.942,365587.50546878,0
+INGR.US,D,20140411,000000,54.7825,55.4567,54.7284,55.0394,674447.73695435,0
+INGR.US,D,20140414,000000,55.3889,55.4794,54.4794,54.6979,621256.96458719,0
+INGR.US,D,20140415,000000,55.0749,55.3377,54.252,54.6181,377317.59672387,0
+INGR.US,D,20140416,000000,55.7255,56.1645,55.1644,55.7255,745657.29491828,0
+INGR.US,D,20140417,000000,55.5956,55.88,55.2058,55.4962,805276.96192099,0
+INGR.US,D,20140421,000000,55.5532,55.7973,55.2943,55.6113,467693.95718376,0
+INGR.US,D,20140422,000000,55.6428,55.7491,55.4056,55.5532,741929.7958004,0
+INGR.US,D,20140423,000000,55.5779,55.9263,55.0316,55.1546,468163.32338503,0
+INGR.US,D,20140424,000000,55.3889,55.4155,54.8081,55.0246,544685.25335423,0
+INGR.US,D,20140425,000000,55.0483,55.319,54.6742,55.0188,586920.08391514,0
+INGR.US,D,20140428,000000,55.1045,55.2058,54.2363,54.5739,508470.90787711,0
+INGR.US,D,20140429,000000,54.942,55.0749,54.4075,54.5906,554219.88928259,0
+INGR.US,D,20140430,000000,53.7245,57.4805,53.1102,57.3437,1896394.8925823,0
+INGR.US,D,20140501,000000,56.947,56.947,55.6251,56.2777,1210746.3712794,0
+INGR.US,D,20140502,000000,56.1645,56.76,55.886,56.571,450641.33448182,0
+INGR.US,D,20140505,000000,56.4096,58.0681,56.0897,58.0032,713614.41615633,0
+INGR.US,D,20140506,000000,57.8653,58.2069,57.7237,57.9452,752429.57867943,0
+INGR.US,D,20140507,000000,58.1164,59.8281,57.7237,59.7691,898936.85390145,0
+INGR.US,D,20140508,000000,59.5741,60.6391,59.4895,59.8754,876642.97528535,0
+INGR.US,D,20140509,000000,59.6884,60.1677,59.2671,60.1115,614431.85172978,0
+INGR.US,D,20140512,000000,60.2897,60.9325,60.2759,60.9177,371798.9880544,0
+INGR.US,D,20140513,000000,60.8862,60.9463,60.5092,60.8695,515981.78304157,0
+INGR.US,D,20140514,000000,60.902,61.2336,60.6667,60.9739,523059.86599446,0
+INGR.US,D,20140515,000000,60.895,60.895,59.8664,60.2504,391746.03566417,0
+INGR.US,D,20140516,000000,60.3714,60.8547,59.8812,60.8291,241980.62752556,0
+INGR.US,D,20140519,000000,60.6391,60.8203,60.0968,60.3557,315229.18541577,0
+INGR.US,D,20140520,000000,60.4108,60.5161,59.6736,59.9581,592336.08222459,0
+INGR.US,D,20140521,000000,60.0811,60.776,60.0298,60.7464,451831.00509153,0
+INGR.US,D,20140522,000000,60.7612,61.1756,60.5919,60.8133,199063.08249006,0
+INGR.US,D,20140523,000000,60.838,61.4128,60.5988,61.1756,275286.32487663,0
+INGR.US,D,20140527,000000,61.3331,62.0241,61.1629,61.6983,412403.22824079,0
+INGR.US,D,20140528,000000,61.7642,61.9601,61.4453,61.4985,363474.34161891,0
+INGR.US,D,20140529,000000,61.8617,62.0595,61.5496,62.0507,413022.95417753,0
+INGR.US,D,20140530,000000,61.967,62.1481,61.651,61.9827,489771.43969409,0
+INGR.US,D,20140602,000000,62.0595,62.2042,61.278,62.0812,337388.95940295,0
+INGR.US,D,20140603,000000,61.9354,62.3036,61.7898,61.9601,442704.77871491,0
+INGR.US,D,20140604,000000,61.8371,62.096,61.5427,62.0408,359099.68607202,0
+INGR.US,D,20140605,000000,62.096,62.9198,61.773,62.8785,409575.85564744,0
+INGR.US,D,20140606,000000,62.8785,63.0851,62.7397,62.9838,235605.5779304,0
+INGR.US,D,20140609,000000,62.9542,63.154,62.7199,62.7564,293688.12142118,0
+INGR.US,D,20140610,000000,62.4572,63.0094,62.1048,62.5291,884308.27396191,0
+INGR.US,D,20140611,000000,62.473,62.653,61.8203,62.1294,343007.13059995,0
+INGR.US,D,20140612,000000,62.0083,62.2042,61.651,61.9827,259850.06933101,0
+INGR.US,D,20140613,000000,61.8755,62.0241,61.0712,61.2071,636650.55047815,0
+INGR.US,D,20140616,000000,62.7475,62.7475,60.902,61.6195,1352540.6815497,0
+INGR.US,D,20140617,000000,62.2042,63.1324,62.0684,63.0921,1011670.0815153,0
+INGR.US,D,20140618,000000,62.3509,62.7633,61.464,62.6835,614074.23938596,0
+INGR.US,D,20140619,000000,62.659,63.1796,62.6354,63.1176,265669.39747141,0
+INGR.US,D,20140620,000000,63.0655,63.3844,62.8863,63.1796,413589.85101802,0
+INGR.US,D,20140623,000000,63.3017,63.4247,62.4956,62.5605,374449.58636417,0
+INGR.US,D,20140624,000000,62.406,62.5054,61.5496,61.5822,476145.59663908,0
+INGR.US,D,20140625,000000,61.5822,61.78,61.2711,61.714,348347.94904166,0
+INGR.US,D,20140626,000000,61.7219,62.0025,61.3872,61.6599,621166.54555707,0
+INGR.US,D,20140627,000000,61.3872,61.7987,61.0516,61.6186,1353942.6844885,0
+INGR.US,D,20140630,000000,61.6983,61.7219,61.1599,61.4198,783325.45648634,0
+INGR.US,D,20140701,000000,61.6599,63.6305,61.6599,63.4888,932423.38931276,0
+INGR.US,D,20140702,000000,63.1176,63.3933,62.9267,62.9838,680632.80499185,0
+INGR.US,D,20140703,000000,62.9838,63.287,62.7377,62.8282,720925.15032155,0
+INGR.US,D,20140707,000000,63.0153,64.2851,62.9926,64.0557,707570.56435688,0
+INGR.US,D,20140708,000000,63.9347,64.6512,63.5497,63.8608,664454.91021045,0
+INGR.US,D,20140709,000000,63.7122,63.974,63.4986,63.5724,528546.98039501,0
+INGR.US,D,20140710,000000,62.3371,63.7623,62.0753,63.5901,441020.34329997,0
+INGR.US,D,20140711,000000,63.4109,63.4189,62.9089,63.3696,407346.87416349,0
+INGR.US,D,20140714,000000,63.472,63.8332,63.0645,63.343,337112.62259181,0
+INGR.US,D,20140715,000000,63.3608,63.5577,62.9926,63.0231,654295.46862454,0
+INGR.US,D,20140716,000000,63.3853,63.4267,62.6136,63.1698,733839.83246555,0
+INGR.US,D,20140717,000000,63.1462,63.787,62.9089,63.4651,408655.41023975,0
+INGR.US,D,20140718,000000,63.5419,64.1393,63.4267,63.9651,335896.53743398,0
+INGR.US,D,20140721,000000,63.7437,63.9091,63.4582,63.852,315716.83861189,0
+INGR.US,D,20140722,000000,64.039,64.4012,63.7722,64.1778,464381.97922676,0
+INGR.US,D,20140723,000000,64.3254,64.3254,63.8106,64.2368,318232.31634857,0
+INGR.US,D,20140724,000000,64.1778,64.8569,64.1698,64.6846,345191.41054092,0
+INGR.US,D,20140725,000000,64.661,64.6699,64.2525,64.3668,369240.84066307,0
+INGR.US,D,20140728,000000,64.5084,64.5084,63.4109,63.472,520095.34093969,0
+INGR.US,D,20140729,000000,63.7791,63.974,62.2692,62.3144,966044.02935299,0
+INGR.US,D,20140730,000000,63.8608,65.1089,60.0466,61.7898,1426511.5757367,0
+INGR.US,D,20140731,000000,61.6904,61.6904,59.835,60.2691,1488064.5844732,0
+INGR.US,D,20140801,000000,60.0535,60.9787,59.9137,60.8656,1069024.1930443,0
+INGR.US,D,20140804,000000,60.8724,61.714,60.7632,61.462,967681.73133664,0
+INGR.US,D,20140805,000000,61.4797,62.2071,61.2406,61.5339,606233.18236995,0
+INGR.US,D,20140806,000000,61.1353,62.0261,61.1353,61.4797,397181.33691263,0
+INGR.US,D,20140807,000000,61.6353,61.8547,60.9059,61.5812,459521.70237206,0
+INGR.US,D,20140808,000000,61.5812,62.7613,61.276,62.7446,485056.44285408,0
+INGR.US,D,20140811,000000,62.9926,63.9247,62.8184,63.787,573144.89706881,0
+INGR.US,D,20140812,000000,63.5901,64.0557,63.4494,63.8264,373449.89731212,0
+INGR.US,D,20140813,000000,63.9563,64.4809,63.7722,64.0311,565518.20427028,0
+INGR.US,D,20140814,000000,64.2525,64.4238,63.4651,63.9425,732977.2958749,0
+INGR.US,D,20140815,000000,64.0891,64.5803,63.8027,63.9563,365964.42075162,0
+INGR.US,D,20140818,000000,64.2279,64.5803,63.8332,63.9907,592169.46738258,0
+INGR.US,D,20140819,000000,63.9907,64.3254,63.3933,63.6216,854394.81415637,0
+INGR.US,D,20140820,000000,63.7122,64.2939,63.154,64.1925,401700.25653004,0
+INGR.US,D,20140821,000000,64.4159,64.8746,64.1039,64.2024,327234.59753783,0
+INGR.US,D,20140822,000000,64.0311,64.2703,63.7722,63.9091,327131.98717781,0
+INGR.US,D,20140825,000000,64.0813,64.4091,63.787,64.0478,389288.46674454,0
+INGR.US,D,20140826,000000,64.0557,64.6384,63.9159,64.3254,325306.33552483,0
+INGR.US,D,20140827,000000,64.349,64.4012,63.8175,63.9651,494297.47092061,0
+INGR.US,D,20140828,000000,63.7525,64.4327,63.7289,64.2457,388965.39650211,0
+INGR.US,D,20140829,000000,64.3175,65.3107,64.1207,65.2821,547911.89200191,0
+INGR.US,D,20140902,000000,65.4563,65.4781,64.8746,65.2654,616396.68773249,0
+INGR.US,D,20140903,000000,65.3343,65.6837,64.7663,65.0872,1012965.4103175,0
+INGR.US,D,20140904,000000,65.0872,65.6591,64.5803,64.7831,417650.57981991,0
+INGR.US,D,20140905,000000,64.6846,65.3992,64.4898,65.2388,395173.83125526,0
+INGR.US,D,20140908,000000,65.1187,65.605,65.1187,65.4869,431942.88224296,0
+INGR.US,D,20140909,000000,65.2919,65.8924,65.0124,65.0459,413856.02838758,0
+INGR.US,D,20140910,000000,65.103,65.3195,64.6453,65.0459,466217.79032133,0
+INGR.US,D,20140911,000000,64.9495,65.6523,64.6049,64.914,741381.18595476,0
+INGR.US,D,20140912,000000,64.9052,65.2723,64.2122,64.3834,515283.82940462,0
+INGR.US,D,20140915,000000,64.54,64.9996,64.3756,64.4091,492331.61897374,0
+INGR.US,D,20140916,000000,64.4159,65.1453,64.4159,64.9406,635292.23313811,0
+INGR.US,D,20140917,000000,64.8422,65.6591,64.7024,64.7999,469691.30339955,0
+INGR.US,D,20140918,000000,64.9917,65.6591,64.8904,65.3727,457875.87283514,0
+INGR.US,D,20140919,000000,65.5872,65.92,64.8087,64.9052,625006.81447654,0
+INGR.US,D,20140922,000000,64.7605,64.7663,63.3332,63.4109,661696.62181988,0
+INGR.US,D,20140923,000000,63.0989,63.2702,62.3144,62.4444,813283.61783485,0
+INGR.US,D,20140924,000000,62.3548,62.9768,62.0605,62.7869,542395.31522076,0
+INGR.US,D,20140925,000000,62.469,62.6068,61.7219,62.0359,612251.63556544,0
+INGR.US,D,20140926,000000,61.9926,62.7574,61.8755,62.5527,443004.48224169,0
+INGR.US,D,20140929,000000,62.0517,62.7495,61.8942,62.7347,499660.64013381,0
+INGR.US,D,20140930,000000,62.659,63.2683,62.3715,62.3785,754491.94532137,0
+INGR.US,D,20141001,000000,62.404,62.5281,61.1756,61.217,926762.54846109,0
+INGR.US,D,20141002,000000,61.1913,61.7967,60.8823,61.1038,932592.03604307,0
+INGR.US,D,20141003,000000,61.3666,62.0171,61.2268,61.8371,636643.43886904,0
+INGR.US,D,20141006,000000,62.091,62.4384,61.8134,61.8537,508310.38870005,0
+INGR.US,D,20141007,000000,61.5477,62.1235,60.6785,60.7022,846028.51401037,0
+INGR.US,D,20141008,000000,60.711,60.8744,60.3045,60.7484,676164.68258237,0
+INGR.US,D,20141009,000000,60.7326,61.2002,59.7976,59.8074,582273.15533375,0
+INGR.US,D,20141010,000000,59.8921,60.4108,59.1371,59.1509,618433.65577046,0
+INGR.US,D,20141013,000000,58.9964,59.7621,58.6194,58.6754,520118.70765534,0
+INGR.US,D,20141014,000000,58.9393,60.026,58.8054,59.2789,1119101.0965654,0
+INGR.US,D,20141015,000000,60.9453,60.9453,57.5662,58.9481,940496.08159691,0
+INGR.US,D,20141016,000000,59.9689,59.9689,57.7964,58.9884,1435700.7906511,0
+INGR.US,D,20141017,000000,60.0987,60.0987,59.1194,59.3005,726732.28713205,0
+INGR.US,D,20141020,000000,58.7818,60.3882,58.6853,60.3478,706481.47221887,0
+INGR.US,D,20141021,000000,60.5939,61.4847,60.4463,61.2947,710884.57420219,0
+INGR.US,D,20141022,000000,61.5477,61.7622,61.1038,61.2721,581875.92116775,0
+INGR.US,D,20141023,000000,61.9768,62.3715,61.2356,61.7298,775516.9096834,0
+INGR.US,D,20141024,000000,61.9611,62.5782,61.8755,62.5281,766358.17309372,0
+INGR.US,D,20141027,000000,62.3312,62.8677,61.6491,61.7524,1166720.4311669,0
+INGR.US,D,20141028,000000,62.28,62.5605,62.0517,62.472,770370.13657598,0
+INGR.US,D,20141029,000000,62.4139,63.1374,62.1078,62.5123,784373.910858,0
+INGR.US,D,20141030,000000,61.6491,63.1865,60.5614,62.8154,1350659.152968,0
+INGR.US,D,20141031,000000,63.2279,63.7889,62.7968,63.5813,692096.71887738,0
+INGR.US,D,20141103,000000,63.6472,64.0675,63.3519,63.9277,650029.51910263,0
+INGR.US,D,20141104,000000,63.9356,65.2743,63.8864,64.5685,666607.69588251,0
+INGR.US,D,20141105,000000,65.1197,65.1817,64.5941,64.6836,507496.61742902,0
+INGR.US,D,20141106,000000,64.6916,65.8373,64.6916,65.5824,624315.9724487,0
+INGR.US,D,20141107,000000,65.6306,66.2241,65.4652,65.7142,632414.06333683,0
+INGR.US,D,20141110,000000,65.7576,66.4288,65.6306,66.3078,648792.09911746,0
+INGR.US,D,20141111,000000,66.1817,66.3944,65.6955,66.0922,467757.96166575,0
+INGR.US,D,20141112,000000,65.7634,66.2241,64.9996,65.9248,698618.06443138,0
+INGR.US,D,20141113,000000,65.9416,66.4544,65.3205,65.7142,558174.95989198,0
+INGR.US,D,20141114,000000,65.5518,66.4042,65.5518,66.1257,625100.28133914,0
+INGR.US,D,20141117,000000,65.9338,67.3354,65.8451,67.1789,810216.48242007,0
+INGR.US,D,20141118,000000,66.8807,67.3797,66.8629,66.9506,805014.84832808,0
+INGR.US,D,20141119,000000,67.0775,67.6238,66.5273,67.5755,1042514.1461701,0
+INGR.US,D,20141120,000000,67.2103,67.7724,66.8354,67.1937,528518.53395857,0
+INGR.US,D,20141121,000000,67.9023,68.3168,67.7055,67.7803,559964.03755526,0
+INGR.US,D,20141124,000000,67.7941,68.2813,67.5913,67.9516,444100.68598882,0
+INGR.US,D,20141125,000000,67.9023,68.4407,67.6957,68.174,578061.05085224,0
+INGR.US,D,20141126,000000,68.174,68.5176,67.988,68.2311,476691.15865223,0
+INGR.US,D,20141128,000000,68.2902,68.7174,68.2902,68.5018,280243.11642639,0
+INGR.US,D,20141201,000000,68.3788,68.7765,67.9792,68.2469,498485.19274232,0
+INGR.US,D,20141202,000000,68.239,69.1298,68.2144,68.7095,562043.6752479,0
+INGR.US,D,20141203,000000,68.8089,69.4024,68.7765,69.2026,405770.12882936,0
+INGR.US,D,20141204,000000,68.9309,69.5914,68.7006,68.8906,451313.88951481,0
+INGR.US,D,20141205,000000,69.0471,69.5019,69.0058,69.431,425996.56108273,0
+INGR.US,D,20141208,000000,69.1298,70.1485,68.6928,69.371,565312.98355024,0
+INGR.US,D,20141209,000000,68.99,69.3345,68.4654,69.2705,522401.53417969,0
+INGR.US,D,20141210,000000,69.0146,69.3542,67.7567,68.0727,780409.69675117,0
+INGR.US,D,20141211,000000,68.485,69.5826,68.3,68.5343,555364.85834933,0
+INGR.US,D,20141212,000000,68.051,68.4949,67.2527,67.4929,894949.27307898,0
+INGR.US,D,20141215,000000,67.7055,68.3945,66.8275,67.5471,761606.60226399,0
+INGR.US,D,20141216,000000,67.4309,68.4949,66.7684,66.8472,837883.68969096,0
+INGR.US,D,20141217,000000,67.2606,68.2725,66.8186,68.1101,612562.51447797,0
+INGR.US,D,20141218,000000,68.7174,69.1387,68.2233,68.6101,681222.05260383,0
+INGR.US,D,20141219,000000,68.8562,69.6387,68.6534,69.3778,1211263.4868561,0
+INGR.US,D,20141222,000000,69.3011,70.56,69.3011,70.3976,334079.01333426,0
+INGR.US,D,20141223,000000,70.7529,71.3445,70.4704,71.0807,486003.30280988,0
+INGR.US,D,20141224,000000,70.9468,71.063,70.4793,70.8573,152405.8470068,0
+INGR.US,D,20141226,000000,70.9242,71.7618,70.9242,71.4813,275300.54809484,0
+INGR.US,D,20141229,000000,71.3749,72.1182,71.1092,71.4104,293008.45477908,0
+INGR.US,D,20141230,000000,71.4586,71.7471,70.6476,71.0373,253967.75265276,0
+INGR.US,D,20141231,000000,71.1869,71.4016,70.1505,70.1683,322156.9086332,0
+INGR.US,D,20150102,000000,70.5728,71.0275,69.1169,70.1003,374895.58584979,0
+INGR.US,D,20150105,000000,69.7794,69.8365,68.3414,68.6465,590088.81374579,0
+INGR.US,D,20150106,000000,68.6465,68.8444,67.0086,67.5441,907031.89695711,0
+INGR.US,D,20150107,000000,68.2479,69.1445,67.9358,68.8207,512657.61375466,0
+INGR.US,D,20150108,000000,69.2331,70.7568,69.0825,70.5413,559055.78347748,0
+INGR.US,D,20150109,000000,70.5255,70.5255,69.6702,69.87,326018.51238,0
+INGR.US,D,20150112,000000,69.8129,69.9713,68.994,69.2813,283475.85073902,0
+INGR.US,D,20150113,000000,69.679,70.2509,68.4329,69.4211,398876.94771332,0
+INGR.US,D,20150114,000000,68.8119,70.053,68.7046,69.8365,576751.49883181,0
+INGR.US,D,20150115,000000,67.9201,69.2903,67.9201,68.4605,920955.41165059,0
+INGR.US,D,20150116,000000,68.4605,69.3414,68.1612,69.2903,692622.97795153,0
+INGR.US,D,20150120,000000,69.3326,69.9713,68.6564,69.8464,596093.04372306,0
+INGR.US,D,20150121,000000,69.8365,70.9458,69.1524,70.8208,731901.41101095,0
+INGR.US,D,20150122,000000,71.062,71.7894,70.7047,71.4193,723889.67537631,0
+INGR.US,D,20150123,000000,70.8976,71.5325,70.75,70.8799,463346.73212915,0
+INGR.US,D,20150126,000000,70.5896,71.3435,70.0914,71.2047,575626.84864825,0
+INGR.US,D,20150127,000000,70.555,71.0049,70.0432,70.6476,383070.88849397,0
+INGR.US,D,20150128,000000,71.0531,71.1014,68.6967,68.8945,701391.59198433,0
+INGR.US,D,20150129,000000,69.0196,69.7381,68.487,69.679,768268.14811186,0
+INGR.US,D,20150130,000000,67.7301,68.0825,65.3156,66.6947,1590264.5030507,0
+INGR.US,D,20150202,000000,66.604,66.918,65.1936,66.5696,1207580.6892813,0
+INGR.US,D,20150203,000000,66.8127,68.1101,66.6424,68.051,775059.73481204,0
+INGR.US,D,20150204,000000,67.6376,68.2154,67.3757,67.5627,581526.43637719,0
+INGR.US,D,20150205,000000,67.8266,68.4251,67.3827,68.3414,777695.09395943,0
+INGR.US,D,20150206,000000,68.3414,68.5963,67.6218,67.86,388695.15535592,0
+INGR.US,D,20150209,000000,67.7035,67.8178,67.0814,67.5972,443660.78216814,0
+INGR.US,D,20150210,000000,67.988,68.2154,67.4446,68.0333,349741.82442725,0
+INGR.US,D,20150211,000000,68.0579,68.3807,67.6061,68.0254,309860.93648177,0
+INGR.US,D,20150212,000000,68.1996,68.4053,67.6582,68.0086,408797.64242195,0
+INGR.US,D,20150213,000000,67.7213,68.5461,67.3216,68.4968,379749.76703954,0
+INGR.US,D,20150217,000000,68.6376,68.6376,67.801,68.3896,352162.81935717,0
+INGR.US,D,20150218,000000,68.1179,68.5294,67.9693,68.5205,340141.15212856,0
+INGR.US,D,20150219,000000,68.4251,68.5903,68.2321,68.487,237163.02032552,0
+INGR.US,D,20150220,000000,68.2399,68.7361,67.988,68.7124,347153.19871116,0
+INGR.US,D,20150223,000000,68.7282,68.7361,68.3542,68.5461,303510.26954643,0
+INGR.US,D,20150224,000000,68.4427,68.6376,67.9201,68.4151,315342.97116153,0
+INGR.US,D,20150225,000000,68.5756,68.8355,68.301,68.5756,412065.93478014,0
+INGR.US,D,20150226,000000,68.6564,68.8207,68.3256,68.3965,166984.64568256,0
+INGR.US,D,20150227,000000,68.2321,68.5815,67.9693,67.993,301107.56161136,0
+INGR.US,D,20150302,000000,68.1514,68.4605,67.6218,68.1908,413871.26754995,0
+INGR.US,D,20150303,000000,67.9201,68.2399,67.6061,68.2154,275066.88093838,0
+INGR.US,D,20150304,000000,68.1337,68.1838,67.5726,67.8344,263704.5614687,0
+INGR.US,D,20150305,000000,67.7783,68.0923,67.2143,67.6661,329117.1420637,0
+INGR.US,D,20150306,000000,67.1405,67.3669,65.1581,65.2782,458609.38451764,0
+INGR.US,D,20150309,000000,65.4308,66.0273,64.976,65.8166,438297.61295495,0
+INGR.US,D,20150310,000000,65.0813,65.1581,63.5281,63.5763,597413.77112923,0
+INGR.US,D,20150311,000000,63.5192,64.5764,62.1186,63.2623,1038493.0391904,0
+INGR.US,D,20150312,000000,63.2623,65.1581,63.2289,65.0813,822668.90997191,0
+INGR.US,D,20150313,000000,64.7536,64.8904,63.6836,64.5212,533213.21191542,0
+INGR.US,D,20150316,000000,64.4041,65.3698,64.4041,65.1395,978156.1156117,0
+INGR.US,D,20150317,000000,64.9505,65.7851,64.9505,65.604,481824.72448559,0
+INGR.US,D,20150318,000000,65.5193,66.0666,64.5586,65.5774,876473.31261086,0
+INGR.US,D,20150319,000000,65.5193,65.8255,65.2969,65.4927,370463.02148586,0
+INGR.US,D,20150320,000000,65.8077,66.1483,65.5469,65.8166,925318.89181174,0
+INGR.US,D,20150323,000000,65.7182,66.6424,65.6433,65.9485,659199.43107807,0
+INGR.US,D,20150324,000000,65.6276,66.7606,65.604,65.9909,668992.11682272,0
+INGR.US,D,20150325,000000,66.1975,66.7113,65.4308,65.4927,350155.3136998,0
+INGR.US,D,20150326,000000,65.222,65.414,63.8402,63.8657,640095.61711992,0
+INGR.US,D,20150327,000000,64.1157,64.4071,63.5429,63.974,761543.61372615,0
+INGR.US,D,20150330,000000,64.223,65.5784,64.0744,65.1285,699385.10227111,0
+INGR.US,D,20150331,000000,64.9219,65.0626,64.4149,64.7142,605720.13056987,0
+INGR.US,D,20150401,000000,64.7713,65.414,64.4229,65.3156,498684.3177974,0
+INGR.US,D,20150402,000000,65.1385,66.2684,65.0548,65.4052,774182.97500317,0
+INGR.US,D,20150406,000000,65.2969,66.1591,65.2969,65.9781,950110.97711381,0
+INGR.US,D,20150407,000000,66.043,66.2606,65.2358,65.2772,482639.51170079,0
+INGR.US,D,20150408,000000,65.3245,65.9781,65.0804,65.6207,485335.82749769,0
+INGR.US,D,20150409,000000,65.1926,65.5105,63.9907,64.7871,741753.02151681,0
+INGR.US,D,20150410,000000,65.0626,65.5203,64.7054,65.0459,462610.17261418,0
+INGR.US,D,20150413,000000,65.0548,65.3245,64.7054,64.7496,483289.71596228,0
+INGR.US,D,20150414,000000,64.7496,65.3461,64.6227,65.2408,382880.90693631,0
+INGR.US,D,20150415,000000,65.4701,65.8451,65.1473,65.4633,496202.36621796,0
+INGR.US,D,20150416,000000,65.3245,65.7782,65.0882,65.5872,324267.02465059,0
+INGR.US,D,20150417,000000,65.2693,65.4701,64.54,65.0548,464895.03102684,0
+INGR.US,D,20150420,000000,65.2358,65.605,64.9908,65.0459,273745.13758805,0
+INGR.US,D,20150421,000000,65.2358,65.4229,64.6069,64.6807,236328.93017132,0
+INGR.US,D,20150422,000000,64.9307,64.9307,64.2397,64.6541,390256.66152768,0
+INGR.US,D,20150423,000000,64.5154,65.1473,63.9001,64.724,342597.70510403,0
+INGR.US,D,20150424,000000,64.7142,64.7142,64.0981,64.1866,531909.75555994,0
+INGR.US,D,20150427,000000,64.165,65.1385,64.165,65.0882,566988.27546776,0
+INGR.US,D,20150428,000000,64.9219,64.9563,64.2663,64.3146,709243.82438608,0
+INGR.US,D,20150429,000000,64.1069,64.2152,63.4179,63.8578,1010238.6161959,0
+INGR.US,D,20150430,000000,66.5273,68.239,65.5203,66.0292,1470438.9692658,0
+INGR.US,D,20150501,000000,66.1286,66.9534,65.6375,66.8413,661988.19779339,0
+INGR.US,D,20150504,000000,66.9456,67.293,66.5932,67.0913,549069.05239854,0
+INGR.US,D,20150505,000000,67.1602,67.4663,66.8363,67.1523,495558.25762142,0
+INGR.US,D,20150506,000000,67.0283,67.7902,66.8737,67.2075,657836.03401724,0
+INGR.US,D,20150507,000000,66.9752,67.4299,66.5765,67.1523,343438.90686736,0
+INGR.US,D,20150508,000000,67.7832,68.0569,67.36,67.4397,308567.6395679,0
+INGR.US,D,20150511,000000,67.2842,67.9171,67.2842,67.5333,325642.61304133,0
+INGR.US,D,20150512,000000,67.2163,67.5569,66.8413,67.1012,437519.39972946,0
+INGR.US,D,20150513,000000,67.1012,67.6169,66.7754,67.0913,428697.95660042,0
+INGR.US,D,20150514,000000,67.4564,67.9664,67.3344,67.9417,514918.08950752,0
+INGR.US,D,20150515,000000,67.7606,67.9988,67.5844,67.9486,289704.60437534,0
+INGR.US,D,20150518,000000,67.5401,68.1898,67.5401,68.1317,239478.35706295,0
+INGR.US,D,20150519,000000,68.4251,68.4251,67.6897,67.9988,250266.66808302,0
+INGR.US,D,20150520,000000,67.9083,68.2725,67.8571,67.9575,219099.53318578,0
+INGR.US,D,20150521,000000,68.0303,68.4713,67.9664,68.2725,307724.40591626,0
+INGR.US,D,20150522,000000,67.9664,68.5913,67.8985,68.4329,400441.50171754,0
+INGR.US,D,20150526,000000,68.0717,68.3807,67.6986,67.9083,740090.93687336,0
+INGR.US,D,20150527,000000,67.9339,68.5569,67.7517,68.4251,272851.10672848,0
+INGR.US,D,20150528,000000,68.1898,68.3965,67.8226,68.1672,320087.43038215,0
+INGR.US,D,20150529,000000,67.991,68.5304,67.6425,68.1672,461167.53190898,0
+INGR.US,D,20150601,000000,68.4664,68.7902,67.7764,67.8738,279586.81649994,0
+INGR.US,D,20150602,000000,67.5923,67.7085,67.1917,67.5923,298423.43714436,0
+INGR.US,D,20150603,000000,67.8571,68.4053,67.4181,67.9664,387689.37063892,0
+INGR.US,D,20150604,000000,67.5923,68.0717,66.9112,67.0096,272010.92090933,0
+INGR.US,D,20150605,000000,66.9899,67.2163,66.1591,66.7842,583704.62065321,0
+INGR.US,D,20150608,000000,66.5598,66.8737,66.1857,66.4781,359073.27152391,0
+INGR.US,D,20150609,000000,66.3924,67.0431,66.3924,66.4515,354769.73206812,0
+INGR.US,D,20150610,000000,66.8019,67.7902,66.3343,67.3915,356655.32442645,0
+INGR.US,D,20150611,000000,67.7685,68.0224,67.3148,68.0146,461381.89612644,0
+INGR.US,D,20150612,000000,67.6494,68.0903,67.1848,67.7902,386366.61134443,0
+INGR.US,D,20150615,000000,67.2419,67.2419,66.5854,66.67,382401.38129346,0
+INGR.US,D,20150616,000000,66.8413,67.7764,66.602,67.609,419921.21501436,0
+INGR.US,D,20150617,000000,67.671,68.4329,67.5765,68.1986,453108.04689888,0
+INGR.US,D,20150618,000000,68.2902,68.8227,68.173,68.2645,341875.36880728,0
+INGR.US,D,20150619,000000,68.4968,68.989,67.9575,68.3168,520330.02404033,0
+INGR.US,D,20150622,000000,68.5667,68.989,68.3965,68.9063,268645.09791192,0
+INGR.US,D,20150623,000000,69.0225,69.0225,68.4802,68.8798,374477.01685645,0
+INGR.US,D,20150624,000000,68.8059,68.9063,68.1406,68.1986,339471.64492806,0
+INGR.US,D,20150625,000000,68.6061,69.0048,68.1672,68.2645,457920.57437812,0
+INGR.US,D,20150626,000000,68.5589,69.3257,67.6228,69.2695,1154973.0688611,0
+INGR.US,D,20150629,000000,68.488,68.6838,67.4968,67.5214,780986.75303326,0
+INGR.US,D,20150630,000000,67.9397,68.1809,66.5932,66.7103,674417.25862959,0
+INGR.US,D,20150701,000000,67.0451,67.7577,66.7251,67.677,529870.75563366,0
+INGR.US,D,20150702,000000,67.5293,68.1582,67.2793,67.614,504508.72565861,0
+INGR.US,D,20150706,000000,67.0204,67.5441,66.92,67.4791,875982.61158226,0
+INGR.US,D,20150707,000000,67.4791,68.0559,66.602,68.0126,426746.32787177,0
+INGR.US,D,20150708,000000,67.6671,68.0559,66.7606,66.7852,470767.1882635,0
+INGR.US,D,20150709,000000,67.614,67.8462,66.294,66.294,397192.51229837,0
+INGR.US,D,20150710,000000,67.0519,67.2537,66.6277,67.1543,398989.71751492,0
+INGR.US,D,20150713,000000,67.3639,67.924,67.3639,67.8462,374343.92817167,0
+INGR.US,D,20150714,000000,67.7734,68.5589,67.7734,68.488,282611.28226006,0
+INGR.US,D,20150715,000000,68.3334,68.4526,67.7233,68.2144,420172.15322153,0
+INGR.US,D,20150716,000000,68.5589,68.5933,68.1071,68.3817,211757.30475165,0
+INGR.US,D,20150717,000000,68.2469,68.3975,67.4516,68.3719,258536.45353395,0
+INGR.US,D,20150720,000000,68.4713,68.4713,67.99,68.3552,312011.69026551,0
+INGR.US,D,20150721,000000,68.3552,68.7853,68.0983,68.2725,508696.44748032,0
+INGR.US,D,20150722,000000,68.5392,68.9329,68.1396,68.6159,251957.19916291,0
+INGR.US,D,20150723,000000,68.9575,69.0609,68.4713,68.7853,476031.81089332,0
+INGR.US,D,20150724,000000,68.927,69.1603,67.7734,67.795,463114.08091683,0
+INGR.US,D,20150727,000000,67.4516,67.6474,67.1356,67.2203,313328.35389505,0
+INGR.US,D,20150728,000000,67.4131,68.3168,66.8747,68.239,326007.33699426,0
+INGR.US,D,20150729,000000,68.2144,69.4773,68.2144,69.0815,525204.52411325,0
+INGR.US,D,20150730,000000,69.7961,74.0592,69.7961,73.8496,1363020.1455456,0
+INGR.US,D,20150731,000000,74.383,74.7167,73.2816,73.7236,690186.74385924,0
+INGR.US,D,20150803,000000,73.7727,74.9214,73.6812,74.6675,595739.49515587,0
+INGR.US,D,20150804,000000,74.6921,75.5268,74.4096,75.0169,490510.03109739,0
+INGR.US,D,20150805,000000,75.3939,76.7227,75.3359,76.1056,555952.07407299,0
+INGR.US,D,20150806,000000,76.3132,76.3132,74.9038,75.3791,531971.72815362,0
+INGR.US,D,20150807,000000,74.8585,75.7562,74.8585,75.4608,448516.99524621,0
+INGR.US,D,20150810,000000,75.9126,76.7473,75.4707,76.1961,494817.63432981,0
+INGR.US,D,20150811,000000,75.5543,76.641,75.135,76.0297,465010.84866092,0
+INGR.US,D,20150812,000000,75.8555,77.2671,75.3545,77.1942,998609.10341245,0
+INGR.US,D,20150813,000000,77.0495,77.9689,76.9255,77.7592,656087.59412031,0
+INGR.US,D,20150814,000000,77.7178,78.3439,77.3714,77.9934,497447.9137564,0
+INGR.US,D,20150817,000000,77.5269,78.4629,77.3999,78.4433,326966.38827997,0
+INGR.US,D,20150818,000000,78.1195,78.4433,77.7946,78.022,313685.96623887,0
+INGR.US,D,20150819,000000,77.6105,77.8684,75.1695,75.9372,883278.1065851,0
+INGR.US,D,20150820,000000,75.1617,76.2966,75.1537,75.9372,454500.9063403,0
+INGR.US,D,20150821,000000,75.0858,75.9294,73.8082,73.8574,510847.20126405,0
+INGR.US,D,20150824,000000,70.1987,73.0463,68.9487,71.2382,1060988.0747499,0
+INGR.US,D,20150825,000000,71.9154,72.5945,70.2224,70.3199,709328.14775124,0
+INGR.US,D,20150826,000000,71.5325,72.002,69.9448,71.8022,612540.16370648,0
+INGR.US,D,20150827,000000,72.3032,72.9459,71.6998,72.6694,680254.87376486,0
+INGR.US,D,20150828,000000,72.2283,72.7629,71.5669,71.9676,725476.58015204,0
+INGR.US,D,20150831,000000,71.497,72.4607,71.4006,72.1693,788284.27992441,0
+INGR.US,D,20150901,000000,71.2087,71.4813,69.6426,70.0638,560618.3055934,0
+INGR.US,D,20150902,000000,70.623,70.9744,69.8051,70.874,380564.55425472,0
+INGR.US,D,20150903,000000,71.315,72.1752,70.9744,71.3071,348262.60973234,0
+INGR.US,D,20150904,000000,70.5059,71.0226,69.9369,70.2528,217139.77690386,0
+INGR.US,D,20150908,000000,70.9556,71.4094,69.8454,70.8129,574014.54526857,0
+INGR.US,D,20150909,000000,71.3248,71.4094,69.5954,69.7617,480581.20883548,0
+INGR.US,D,20150910,000000,69.2765,70.1623,69.0815,69.3444,546022.23586693,0
+INGR.US,D,20150911,000000,69.0658,69.8197,69.0658,69.6042,549250.90640293,0
+INGR.US,D,20150914,000000,70.6968,71.2382,69.6761,70.1023,836977.4675015,0
+INGR.US,D,20150915,000000,70.1367,72.6448,70.0638,72.5591,820110.76258057,0
+INGR.US,D,20150916,000000,72.6448,73.8652,72.6448,73.6655,879089.36881923,0
+INGR.US,D,20150917,000000,73.7481,75.6292,73.5168,74.8663,767434.05795766,0
+INGR.US,D,20150918,000000,74.068,74.26,72.32,72.4262,1112861.1675434,0
+INGR.US,D,20150921,000000,73.0887,74.4735,72.4794,74.1173,993224.59937192,0
+INGR.US,D,20150922,000000,73.3544,73.4213,71.8691,72.2864,509652.45093355,0
+INGR.US,D,20150923,000000,72.5355,72.9301,71.9676,72.4105,303763.23964192,0
+INGR.US,D,20150924,000000,72.0679,72.7294,71.2648,72.6024,414807.96806417,0
+INGR.US,D,20150925,000000,72.9715,73.8082,72.6123,72.9301,474120.819931,0
+INGR.US,D,20150928,000000,72.7697,72.8348,71.2736,71.4892,255071.06800899,0
+INGR.US,D,20150929,000000,71.7008,72.0985,71.2382,71.8937,625685.46517448,0
+INGR.US,D,20150930,000000,72.566,73.5356,72.2067,73.3574,759226.24510041,0
+INGR.US,D,20151001,000000,73.3396,74.1812,72.2471,73.2304,573080.89258682,0
+INGR.US,D,20151002,000000,72.4154,74.7708,72.129,74.762,594741.83799214,0
+INGR.US,D,20151005,000000,74.7256,76.331,74.508,75.8535,1057522.6892249,0
+INGR.US,D,20151006,000000,75.577,75.8851,74.3594,74.5838,916572.62855042,0
+INGR.US,D,20151007,000000,74.9785,75.2404,74.4825,74.8201,809571.35787936,0
+INGR.US,D,20151008,000000,74.5524,75.8851,74.5524,75.8201,485836.68796787,0
+INGR.US,D,20151009,000000,75.9461,76.4924,75.5858,76.1302,388001.26549561,0
+INGR.US,D,20151012,000000,76.5435,77.0308,75.8782,76.9294,293004.39100245,0
+INGR.US,D,20151013,000000,77.0957,77.4481,76.4746,76.6342,390859.11641372,0
+INGR.US,D,20151014,000000,76.5761,76.6706,75.3151,75.4756,420851.81986363,0
+INGR.US,D,20151015,000000,75.5858,76.2315,75.3585,76.0613,507142.05291767,0
+INGR.US,D,20151016,000000,76.7109,76.7109,75.7119,76.3231,458463.0885588,0
+INGR.US,D,20151019,000000,76.2227,77.1302,76.1804,77.0791,340499.78041654,0
+INGR.US,D,20151020,000000,77.0032,77.4669,76.8959,77.1302,217673.14758712,0
+INGR.US,D,20151021,000000,77.3222,77.5505,76.7424,76.9688,430611.99539521,0
+INGR.US,D,20151022,000000,77.3842,78.5998,77.3842,78.2651,390623.41736893,0
+INGR.US,D,20151023,000000,78.7288,78.9719,78.0368,78.4659,298144.05250075,0
+INGR.US,D,20151026,000000,78.3547,78.962,77.9029,78.212,648301.39808886,0
+INGR.US,D,20151027,000000,78.1037,78.5811,76.7011,77.3606,527500.55791166,0
+INGR.US,D,20151028,000000,77.3222,79.0339,77.0121,78.9266,558916.59912775,0
+INGR.US,D,20151029,000000,79.089,81.3312,77.022,78.1716,722689.84532502,0
+INGR.US,D,20151030,000000,78.3714,80.4936,78.3714,79.8676,629493.22388088,0
+INGR.US,D,20151102,000000,80.2997,80.4749,79.465,80.4749,489039.95989991,0
+INGR.US,D,20151103,000000,80.0566,80.9788,79.7268,80.7013,512021.63271138,0
+INGR.US,D,20151104,000000,80.6737,81.5733,80.5743,80.7662,475722.9638691,0
+INGR.US,D,20151105,000000,81.0113,81.8027,80.6088,81.6403,492387.49590246,0
+INGR.US,D,20151106,000000,81.1394,81.4798,80.5743,81.3558,527374.580836,0
+INGR.US,D,20151109,000000,81.1118,81.3903,80.3154,81.2387,405967.22199612,0
+INGR.US,D,20151110,000000,80.9346,81.8854,80.9346,81.7761,461676.51993243,0
+INGR.US,D,20151111,000000,81.9277,82.474,81.475,81.6836,685314.27567463,0
+INGR.US,D,20151112,000000,80.9612,81.1787,79.3331,79.3636,463940.04351777,0
+INGR.US,D,20151113,000000,79.2052,79.7859,78.526,78.9266,525351.83601625,0
+INGR.US,D,20151116,000000,78.9088,79.8676,78.6087,79.8676,383005.86806782,0
+INGR.US,D,20151117,000000,80.2288,80.4148,79.2318,79.4325,431206.32272798,0
+INGR.US,D,20151118,000000,79.7859,80.5467,79.5832,80.4582,363368.68342642,0
+INGR.US,D,20151119,000000,80.5822,81.2033,80.3971,80.7101,250892.48968471,0
+INGR.US,D,20151120,000000,80.845,81.4888,80.4316,80.7101,383600.19540059,0
+INGR.US,D,20151123,000000,80.6599,82.4908,80.406,82.4239,362177.99687255,0
+INGR.US,D,20151124,000000,81.785,82.8087,81.5999,82.5164,529400.37348823,0
+INGR.US,D,20151125,000000,83.0606,83.6089,82.1876,83.2821,329327.44250453,0
+INGR.US,D,20151127,000000,83.166,83.5223,82.7762,83.4662,152226.02489072,0
+INGR.US,D,20151130,000000,83.4318,83.5676,82.4829,82.8185,461202.07401037,0
+INGR.US,D,20151201,000000,82.977,83.4485,82.7821,83.0548,473681.93205449,0
+INGR.US,D,20151202,000000,83.04,83.04,81.5163,81.6324,461245.75960919,0
+INGR.US,D,20151203,000000,81.6403,81.97,79.9128,80.2367,467127.06034327,0
+INGR.US,D,20151204,000000,80.2199,82.2801,80.2199,82.163,217212.92488328,0
+INGR.US,D,20151207,000000,82.1039,82.2309,81.1048,81.8923,216974.17800601,0
+INGR.US,D,20151208,000000,81.1216,81.8027,80.5546,81.0881,460637.20905819,0
+INGR.US,D,20151209,000000,80.8725,81.7191,80.0103,80.3558,503573.04108854,0
+INGR.US,D,20151210,000000,80.3637,81.4572,79.8203,80.5467,453821.23969821,0
+INGR.US,D,20151211,000000,79.6176,80.6925,79.1609,79.8341,337537.2872501,0
+INGR.US,D,20151214,000000,80.0467,80.9188,79.0516,80.0281,646793.73695752,0
+INGR.US,D,20151215,000000,80.6264,81.5999,80.0191,81.475,363844.14529264,0
+INGR.US,D,20151216,000000,82.2978,83.7172,81.9946,82.8264,440732.83110308,0
+INGR.US,D,20151217,000000,83.0754,83.2654,81.8175,82.0282,406806.39187111,0
+INGR.US,D,20151218,000000,81.4798,81.844,79.6441,79.8036,1022020.520603,0
+INGR.US,D,20151221,000000,80.281,80.97,78.7829,79.3144,655913.86766919,0
+INGR.US,D,20151222,000000,79.4236,80.6432,78.5436,80.5083,732765.97948992,0
+INGR.US,D,20151223,000000,81.153,81.9356,80.7584,81.7348,390264.78908094,0
+INGR.US,D,20151224,000000,81.4798,81.7447,81.0202,81.2732,169899.38947356,0
+INGR.US,D,20151228,000000,81.0035,81.475,80.3971,80.9936,319984.82002213,0
+INGR.US,D,20151229,000000,81.3154,82.5567,79.6933,82.413,411487.8625539,0
+INGR.US,D,20151230,000000,82.0921,83.0695,82.0074,82.7683,528763.37650079,0
+INGR.US,D,20151231,000000,82.3362,82.3362,80.9021,80.9021,421085.48702011,0
+INGR.US,D,20160104,000000,79.8529,79.8529,77.7789,78.335,692753.01880383,0
+INGR.US,D,20160105,000000,78.6736,79.907,78.5624,79.3341,471689.66555949,0
+INGR.US,D,20160106,000000,78.1657,79.1077,77.8812,78.2513,973759.10929333,0
+INGR.US,D,20160107,000000,77.1105,78.3508,76.6125,77.1804,407325.53933615,0
+INGR.US,D,20160108,000000,77.5849,78.2877,76.7651,76.9668,436339.88856134,0
+INGR.US,D,20160111,000000,77.3133,78.2513,76.8566,78.0683,390259.70936015,0
+INGR.US,D,20160112,000000,78.7504,79.2898,77.7583,78.8832,429516.80759225,0
+INGR.US,D,20160113,000000,78.9886,79.2484,76.8733,77.0012,463723.64741199,0
+INGR.US,D,20160114,000000,77.0377,78.1844,76.7385,77.2463,507756.69913362,0
+INGR.US,D,20160115,000000,75.1931,75.8467,73.6694,75.3575,602827.73755036,0
+INGR.US,D,20160119,000000,76.0219,76.1676,74.8476,75.4136,545408.60559514,0
+INGR.US,D,20160120,000000,74.4854,74.5966,71.3887,73.1025,776909.76912483,0
+INGR.US,D,20160121,000000,73.4401,73.9785,72.8692,73.2275,706928.48764864,0
+INGR.US,D,20160122,000000,74.074,74.5297,73.509,74.3348,681424.22549139,0
+INGR.US,D,20160125,000000,73.9647,75.0908,73.8634,74.7138,752436.69028855,0
+INGR.US,D,20160126,000000,74.8407,76.4796,74.8407,76.1833,426198.73397029,0
+INGR.US,D,20160127,000000,76.0553,76.6174,75.1163,75.5012,545883.0515172,0
+INGR.US,D,20160128,000000,77.205,83.5302,77.205,81.8402,1233582.7640762,0
+INGR.US,D,20160129,000000,82.3362,85.5677,82.3362,85.0214,1428085.2732384,0
+INGR.US,D,20160201,000000,84.8226,85.9555,84.3589,85.108,630589.427628,0
+INGR.US,D,20160202,000000,84.2202,85.0647,83.92,84.3816,432626.6126617,0
+INGR.US,D,20160203,000000,85.0125,85.1326,83.7634,84.6228,544709.63601403,0
+INGR.US,D,20160204,000000,84.4613,84.8137,82.9523,83.728,676789.4882399,0
+INGR.US,D,20160205,000000,83.7054,85.2419,83.5105,84.7055,510277.25659108,0
+INGR.US,D,20160208,000000,84.236,86.2183,83.7969,86.2026,650869.70492179,0
+INGR.US,D,20160209,000000,85.0814,87.3247,85.0814,86.9369,734591.6311429,0
+INGR.US,D,20160210,000000,86.9369,87.6033,84.4082,84.6464,861343.87220113,0
+INGR.US,D,20160211,000000,83.1866,83.7368,82.5302,83.0774,793380.2558239,0
+INGR.US,D,20160212,000000,83.1866,83.3156,81.0448,82.0074,1539185.8785893,0
+INGR.US,D,20160216,000000,82.8884,83.7132,82.345,83.2585,762402.08654016,0
+INGR.US,D,20160217,000000,83.7368,85.2508,83.7132,85.1425,564552.04137546,0
+INGR.US,D,20160218,000000,85.3767,86.7715,84.6228,86.0539,600949.25680112,0
+INGR.US,D,20160219,000000,85.5835,86.0264,84.8305,85.6258,509693.08869989,0
+INGR.US,D,20160222,000000,85.9388,86.5362,85.5155,86.1829,566499.60632747,0
+INGR.US,D,20160223,000000,85.9742,86.3138,85.0549,85.1494,473183.10347262,0
+INGR.US,D,20160224,000000,84.6789,86.1682,83.9475,85.8108,432866.37548312,0
+INGR.US,D,20160225,000000,86.0717,86.9703,85.3285,86.6426,504497.55027285,0
+INGR.US,D,20160226,000000,86.8738,87.2381,85.6799,86.0539,363032.40590993,0
+INGR.US,D,20160229,000000,85.8561,86.5028,85.3285,85.4476,485679.21662328,0
+INGR.US,D,20160301,000000,86.1927,86.7371,85.2271,85.5913,643162.75253471,0
+INGR.US,D,20160302,000000,85.3541,87.4812,84.6139,87.371,620240.00448444,0
+INGR.US,D,20160303,000000,87.6033,88.6899,87.2095,88.5738,513722.32323286,0
+INGR.US,D,20160304,000000,88.4576,91.1674,88.4576,89.9568,665445.45576508,0
+INGR.US,D,20160307,000000,89.127,90.0817,88.8946,89.2441,452022.00259334,0
+INGR.US,D,20160308,000000,89.0295,89.3701,88.3336,88.8395,360883.68401451,0
+INGR.US,D,20160309,000000,89.1624,89.8927,88.6978,89.8219,380022.04007404,0
+INGR.US,D,20160310,000000,90.2077,90.5414,88.6633,90.1614,449401.88260834,0
+INGR.US,D,20160311,000000,90.5877,91.0729,89.3248,89.7746,406601.17115108,0
+INGR.US,D,20160314,000000,89.5679,89.6408,88.371,89.0295,556655.10743074,0
+INGR.US,D,20160315,000000,88.6181,89.4704,88.6181,89.2096,274638.15250344,0
+INGR.US,D,20160316,000000,89.2096,90.2431,88.4665,89.9568,677151.16436036,0
+INGR.US,D,20160317,000000,90.1526,90.9292,89.7402,90.688,652033.97692753,0
+INGR.US,D,20160318,000000,90.4243,90.9548,90.0916,90.0916,789885.40791835,0
+INGR.US,D,20160321,000000,90.1703,90.3436,89.4882,89.8751,506096.64637848,0
+INGR.US,D,20160322,000000,89.7746,89.7746,88.4153,88.5393,583269.79655333,0
+INGR.US,D,20160323,000000,88.5295,88.9144,87.9428,88.5137,639039.03519499,0
+INGR.US,D,20160324,000000,88.3612,88.6181,88.058,88.4665,416796.17078254,0
+INGR.US,D,20160328,000000,88.8228,89.4045,88.4851,89.3769,808204.91298605,0
+INGR.US,D,20160329,000000,89.3868,90.6418,89.3868,90.443,670268.14268591,0
+INGR.US,D,20160330,000000,91,91.5375,90.6959,91.3938,612815.48457345,0
+INGR.US,D,20160331,000000,91.5464,91.5464,90.0531,90.5414,912015.10305499,0
+INGR.US,D,20160401,000000,89.9823,93.2354,89.7215,93.1685,900158.01878008,0
+INGR.US,D,20160404,000000,93.3279,93.3279,92.2176,92.8722,532924.68377438,0
+INGR.US,D,20160405,000000,92.4647,92.4647,91.193,91.9607,929338.98284727,0
+INGR.US,D,20160406,000000,91.7669,92.0612,90.8918,91.757,609972.87281772,0
+INGR.US,D,20160407,000000,91.1576,91.7304,90.633,91.5927,660981.39713224,0
+INGR.US,D,20160408,000000,92.0238,93.4963,91.9047,93.0563,549508.95621921,0
+INGR.US,D,20160411,000000,93.6262,93.8851,92.4273,92.5582,405737.61861628,0
+INGR.US,D,20160412,000000,92.7905,93.7532,92.3269,93.4402,329861.82913195,0
+INGR.US,D,20160413,000000,93.7532,93.8388,91.8682,92.1802,641671.34650991,0
+INGR.US,D,20160414,000000,92.2973,92.4835,90.2786,90.3347,900218.9754296,0
+INGR.US,D,20160415,000000,89.9724,91.4027,89.8661,91.0493,784986.52518563,0
+INGR.US,D,20160418,000000,91.0394,91.5464,90.506,91.1379,746085.00740904,0
+INGR.US,D,20160419,000000,91.5001,91.9509,90.9115,91.2383,566462.01639361,0
+INGR.US,D,20160420,000000,91.1005,91.4912,90.2619,90.3534,678881.31726243,0
+INGR.US,D,20160421,000000,90.4243,90.4243,88.6279,88.7972,447349.67540799,0
+INGR.US,D,20160422,000000,88.7332,89.9568,88.371,89.8829,582934.53498099,0
+INGR.US,D,20160425,000000,89.7668,90.6792,89.7668,90.5414,326215.60554677,0
+INGR.US,D,20160426,000000,90.6605,91.5542,90.5877,90.9292,524105.27253365,0
+INGR.US,D,20160427,000000,90.8623,91.4027,89.7027,90.8623,1010046.6027499,0
+INGR.US,D,20160428,000000,93.3752,96.6569,93.3654,96.6569,1175120.2574701,0
+INGR.US,D,20160429,000000,96.5988,97.6747,96.3075,97.5664,889525.14721627,0
+INGR.US,D,20160502,000000,98.283,98.3026,97.21,97.4887,757654.57948707,0
+INGR.US,D,20160503,000000,97.2445,97.4591,94.9984,96.8223,902265.08696499,0
+INGR.US,D,20160504,000000,96.6864,98.8539,96.1726,98.4602,646617.97861808,0
+INGR.US,D,20160505,000000,98.4798,99.4051,98.4798,98.9622,655600.95686834,0
+INGR.US,D,20160506,000000,98.9031,99.877,98.0566,99.6609,646164.86752335,0
+INGR.US,D,20160509,000000,99.4646,100.714,99.4646,100.124,450360.93389405,0
+INGR.US,D,20160510,000000,100.704,101.679,99.8969,101.639,599241.45467053,0
+INGR.US,D,20160511,000000,101.364,101.561,99.7303,100.97,786535.84002747,0
+INGR.US,D,20160512,000000,100.999,101.896,100.665,101.531,529545.65350291,0
+INGR.US,D,20160513,000000,101.305,101.335,99.6212,100.144,794357.59410447,0
+INGR.US,D,20160516,000000,100.527,102.162,100.34,102.004,575352.54372543,0
+INGR.US,D,20160517,000000,101.748,102.102,98.0467,98.8046,647930.57847098,0
+INGR.US,D,20160518,000000,98.4208,100.951,97.8016,100.035,1016723.3877602,0
+INGR.US,D,20160519,000000,100.153,100.763,99.2177,100.272,487096.45872452,0
+INGR.US,D,20160520,000000,100.951,101.177,99.0704,99.1294,769659.99160913,0
+INGR.US,D,20160523,000000,99.5231,99.9663,98.5389,99.7591,831756.53047049,0
+INGR.US,D,20160524,000000,100.291,102.2,100.291,101.443,1008851.8524194,0
+INGR.US,D,20160525,000000,101.866,101.934,100.144,100.282,1143732.6626905,0
+INGR.US,D,20160526,000000,100.576,101.6,99.9564,100.921,561203.48942875,0
+INGR.US,D,20160527,000000,101.039,101.245,100.252,100.596,664226.32277477,0
+INGR.US,D,20160531,000000,100.951,101.62,99.0212,99.5429,4761169.470138,0
+INGR.US,D,20160601,000000,99.5429,100.4,98.6767,100.144,842321.33377568,0
+INGR.US,D,20160602,000000,99.9861,101.177,99.8582,101.177,613272.65944483,0
+INGR.US,D,20160603,000000,101.335,101.826,100.911,101.285,503456.20751031,0
+INGR.US,D,20160606,000000,101.511,101.748,99.9861,100.685,426632.54212601,0
+INGR.US,D,20160607,000000,101.039,101.748,100.911,101.295,595017.15885912,0
+INGR.US,D,20160608,000000,101.079,101.639,100.754,101.364,576208.98465113,0
+INGR.US,D,20160609,000000,100.96,104.494,100.773,104.337,1030984.1959143,0
+INGR.US,D,20160610,000000,103.598,104.327,103.195,103.864,727156.95179034,0
+INGR.US,D,20160613,000000,103.155,104.051,101.758,102.072,745553.6686141,0
+INGR.US,D,20160614,000000,102.072,103.608,101.59,103.244,882741.68806936,0
+INGR.US,D,20160615,000000,103.933,104.533,103.116,103.539,660977.3333556,0
+INGR.US,D,20160616,000000,102.997,103.638,102.614,103.568,681994.17016436,0
+INGR.US,D,20160617,000000,103.205,103.804,102.299,103.638,710907.94091784,0
+INGR.US,D,20160620,000000,105.193,105.704,104.917,105.301,923831.54956355,0
+INGR.US,D,20160621,000000,105.606,106.177,104.917,105.951,819232.98682755,0
+INGR.US,D,20160622,000000,106.285,106.345,105.468,105.586,476249.22294325,0
+INGR.US,D,20160623,000000,106.383,107.191,105.951,106.797,740153.92541119,0
+INGR.US,D,20160624,000000,105.144,106.511,104.385,104.927,1484489.4769791,0
+INGR.US,D,20160627,000000,104.583,104.967,103.323,103.549,658632.53423757,0
+INGR.US,D,20160628,000000,103.874,105.813,103.578,105.803,721184.21608199,0
+INGR.US,D,20160629,000000,106.551,106.915,105.016,105.212,1169554.9153694,0
+INGR.US,D,20160630,000000,105.616,110.124,105.606,110.115,1094152.5558629,0
+INGR.US,D,20160701,000000,110.163,111.138,109.11,110.193,941805.63361734,0
+INGR.US,D,20160705,000000,110.429,111.099,109.258,110.656,953565.18725302,0
+INGR.US,D,20160706,000000,110.97,113.087,110.97,112.634,1289303.2373983,0
+INGR.US,D,20160707,000000,113.323,113.323,111.512,112.162,618088.23475654,0
+INGR.US,D,20160708,000000,112.358,113.087,111.837,112.674,751709.274271,0
+INGR.US,D,20160711,000000,112.713,113.057,112.25,112.506,431449.13338189,0
+INGR.US,D,20160712,000000,112.594,112.87,110.558,110.754,771088.40909611,0
+INGR.US,D,20160713,000000,110.724,111.217,110.459,110.842,594918.61227573,0
+INGR.US,D,20160714,000000,110.656,111.551,110.656,111.394,481347.23073106,0
+INGR.US,D,20160715,000000,111.975,113.599,111.975,113.028,639752.22799433,0
+INGR.US,D,20160718,000000,113.343,113.431,112.644,113.008,293418.89621915,0
+INGR.US,D,20160719,000000,112.92,113.383,112.693,112.939,314824.83964065,0
+INGR.US,D,20160720,000000,113.323,113.421,112.654,112.802,411419.79429527,0
+INGR.US,D,20160721,000000,113.097,113.343,112.24,112.861,418648.23698365,0
+INGR.US,D,20160722,000000,112.693,113.471,112.368,112.969,419684.50002541,0
+INGR.US,D,20160725,000000,113.156,113.353,112.428,113.018,389932.57534109,0
+INGR.US,D,20160726,000000,113.136,113.864,112.506,112.506,419027.1841548,0
+INGR.US,D,20160727,000000,112.654,112.88,111.729,112.014,642604.99919165,0
+INGR.US,D,20160728,000000,112.614,113.874,111.649,113.53,514774.84138116,0
+INGR.US,D,20160729,000000,113.353,114.032,113.067,113.353,587738.93490697,0
+INGR.US,D,20160801,000000,113.392,113.845,112.594,113.717,538174.06724181,0
+INGR.US,D,20160802,000000,113.461,113.904,112.594,113.835,459182.37702309,0
+INGR.US,D,20160803,000000,113.992,114.032,112.88,113.746,525435.14343725,0
+INGR.US,D,20160804,000000,113.471,114.347,113.471,114.2,345907.65117273,0
+INGR.US,D,20160805,000000,114.494,115.282,114.032,115.017,348203.68497114,0
+INGR.US,D,20160808,000000,114.849,115.371,113.845,115.075,557119.39391121,0
+INGR.US,D,20160809,000000,115.017,116.237,114.908,115.597,329091.74345973,0
+INGR.US,D,20160810,000000,115.696,116.384,115.223,115.42,417743.03073834,0
+INGR.US,D,20160811,000000,115.843,116.335,115.548,115.784,324169.49401137,0
+INGR.US,D,20160812,000000,116.138,116.522,115.459,115.656,270633.30063028,0
+INGR.US,D,20160815,000000,115.577,116,114.819,114.859,462721.92647162,0
+INGR.US,D,20160816,000000,114.484,114.869,113.008,113.038,473708.34660261,0
+INGR.US,D,20160817,000000,113.265,114.268,112.88,114.052,457558.89825766,0
+INGR.US,D,20160818,000000,113.953,115.696,113.806,115.558,501254.65651864,0
+INGR.US,D,20160819,000000,115.538,116.759,114.957,116.729,464438.87209963,0
+INGR.US,D,20160822,000000,116.473,117.31,116.473,117.053,502163.92654058,0
+INGR.US,D,20160823,000000,117.123,117.566,116.797,116.935,371315.39863492,0
+INGR.US,D,20160824,000000,116.837,116.925,115.862,116.178,248803.70849465,0
+INGR.US,D,20160825,000000,116.089,116.375,115.734,115.932,430697.33470453,0
+INGR.US,D,20160826,000000,115.774,116.897,115.38,115.616,345030.89136386,0
+INGR.US,D,20160829,000000,115.705,116.443,115.489,116.06,347405.15286249,0
+INGR.US,D,20160830,000000,116.03,116.08,115.105,115.686,477873.71765283,0
+INGR.US,D,20160831,000000,115.538,116.709,115.371,116.571,544593.81837995,0
+INGR.US,D,20160901,000000,116.375,117.27,115.725,116.749,409628.68474368,0
+INGR.US,D,20160902,000000,117.27,118.894,117.162,118.461,534509.55666178,0
+INGR.US,D,20160906,000000,118.707,119.111,117.516,118.215,418536.4831262,0
+INGR.US,D,20160907,000000,118.589,119.111,118.136,118.845,607512.25606562,0
+INGR.US,D,20160908,000000,118.373,118.579,117.714,118.038,427569.24264023,0
+INGR.US,D,20160909,000000,117.458,117.595,115.794,115.804,798332.98359703,0
+INGR.US,D,20160912,000000,115.479,115.696,114.12,115.253,881379.30695269,0
+INGR.US,D,20160913,000000,114.632,115.331,113.097,113.323,989953.25918126,0
+INGR.US,D,20160914,000000,113.333,113.421,111.128,111.521,1786866.9687887,0
+INGR.US,D,20160915,000000,111.64,111.975,110.223,111.611,1125484.2737139,0
+INGR.US,D,20160916,000000,111.521,111.521,109.042,109.651,3210009.6736956,0
+INGR.US,D,20160919,000000,109.779,110.616,109.465,110.115,819213.68388854,0
+INGR.US,D,20160920,000000,110.606,111.246,109.869,109.907,426636.60590264,0
+INGR.US,D,20160921,000000,109.907,110.754,109.11,110.686,588768.08633962,0
+INGR.US,D,20160922,000000,111.187,112.004,110.912,111.768,680318.87824685,0
+INGR.US,D,20160923,000000,111.945,111.945,109.849,110.025,551881.18582952,0
+INGR.US,D,20160926,000000,109.977,110.439,109.671,109.967,502484.96489469,0
+INGR.US,D,20160927,000000,110.439,110.606,109.967,110.341,781408.36985907,0
+INGR.US,D,20160928,000000,110.616,111.158,110.193,111.079,452764.65777327,0
+INGR.US,D,20160929,000000,111.541,112.92,111.325,112.526,576477.193909,0
+INGR.US,D,20160930,000000,112.939,114.18,112.556,113.658,603263.57759439,0
+INGR.US,D,20161003,000000,113.835,114.741,113.175,114.455,723829.73467096,0
+INGR.US,D,20161004,000000,114.514,114.731,112.221,112.556,648578.75084416,0
+INGR.US,D,20161005,000000,112.693,113.973,112.388,113.638,717581.67809563,0
+INGR.US,D,20161006,000000,113.776,114.603,113.018,114.494,477362.69774107,0
+INGR.US,D,20161007,000000,114.544,114.642,112.476,113.343,583107.24548795,0
+INGR.US,D,20161010,000000,113.963,115.183,113.864,115.135,429582.84396256,0
+INGR.US,D,20161011,000000,115.321,115.321,113.638,114.022,348618.19018785,0
+INGR.US,D,20161012,000000,114.17,115.017,113.717,114.711,388815.03676664,0
+INGR.US,D,20161013,000000,114.12,114.642,113.776,114.081,529480.63307676,0
+INGR.US,D,20161014,000000,114.288,114.593,113.501,113.953,455296.39061648,0
+INGR.US,D,20161017,000000,113.756,114.19,113.057,113.539,392754.86821366,0
+INGR.US,D,20161018,000000,114.426,115.469,114.318,115.154,302617.25463102,0
+INGR.US,D,20161019,000000,115.449,115.459,114.16,114.711,375156.68349854,0
+INGR.US,D,20161020,000000,114.879,114.879,111.059,111.295,661458.89088677,0
+INGR.US,D,20161021,000000,111.739,111.797,110.814,111.403,519284.61750114,0
+INGR.US,D,20161024,000000,112.644,113.293,111.965,112.762,523691.78326111,0
+INGR.US,D,20161025,000000,112.713,112.851,111.915,112.456,388131.3063479,0
+INGR.US,D,20161026,000000,112.398,112.654,110.626,110.724,456405.80163766,0
+INGR.US,D,20161027,000000,111.099,111.158,109.997,110.36,411853.602451,0
+INGR.US,D,20161028,000000,110.439,111.975,109.76,111.285,943071.50003894,0
+INGR.US,D,20161031,000000,111.512,112.594,111.02,112.034,597425.96245913,0
+INGR.US,D,20161101,000000,112.476,113.756,112.024,112.172,583861.07605363,0
+INGR.US,D,20161102,000000,112.3,117.546,109.455,110.163,1080502.3301481,0
+INGR.US,D,20161103,000000,110.065,112.024,109.514,110.35,875349.67837146,0
+INGR.US,D,20161104,000000,110.38,110.784,109.514,109.543,638820.6072009,0
+INGR.US,D,20161107,000000,110.272,112.024,110.163,111.896,689754.96759183,0
+INGR.US,D,20161108,000000,111.945,114.022,111.945,113.549,431322.14036206,0
+INGR.US,D,20161109,000000,111.295,111.295,105.636,107.044,1430738.9193806,0
+INGR.US,D,20161110,000000,106.955,107.25,102.21,102.26,1461597.2072536,0
+INGR.US,D,20161111,000000,101.925,101.984,99.3753,99.5925,1417158.7938127,0
+INGR.US,D,20161114,000000,99.9365,100.39,97.3026,99.2375,1659415.7581494,0
+INGR.US,D,20161115,000000,99.7402,102.722,99.7402,102.062,1052752.8314004,0
+INGR.US,D,20161116,000000,101.866,102.732,101.315,102.732,757363.00351355,0
+INGR.US,D,20161117,000000,103.027,103.529,102.328,102.397,655844.7834664,0
+INGR.US,D,20161118,000000,102.397,103.658,101.954,103.263,717384.58492886,0
+INGR.US,D,20161121,000000,103.263,103.766,102.831,103.746,583723.92359222,0
+INGR.US,D,20161122,000000,104.376,104.376,101.551,101.768,728940.94973283,0
+INGR.US,D,20161123,000000,101.501,103.116,101.059,101.551,581304.96055062,0
+INGR.US,D,20161125,000000,101.748,103.598,101.748,102.427,263827.49071188,0
+INGR.US,D,20161128,000000,102.663,103.874,101.777,102.132,828160.08814909,0
+INGR.US,D,20161129,000000,101.886,103.047,101.482,102.663,513007.09854521,0
+INGR.US,D,20161130,000000,102.486,103.125,100.094,100.262,808576.7485481,0
+INGR.US,D,20161201,000000,100.803,101.403,99.297,100.31,1059527.1470499,0
+INGR.US,D,20161202,000000,100.32,101.492,99.7491,101.275,840252.87146879,0
+INGR.US,D,20161205,000000,101.335,102.417,100.911,102.24,573052.44615039,0
+INGR.US,D,20161206,000000,102.26,103.303,101.423,102.062,704181.37464382,0
+INGR.US,D,20161207,000000,101.954,104.228,101.925,104.169,465662.06886658,0
+INGR.US,D,20161208,000000,103.844,105.548,103.49,105.458,603695.35386179,0
+INGR.US,D,20161209,000000,105.291,106.413,105.262,106.275,439221.1061951,0
+INGR.US,D,20161212,000000,106.187,107.949,106.187,107.2,454319.05233592,0
+INGR.US,D,20161213,000000,107.516,108.638,106.955,107.034,448858.3524835,0
+INGR.US,D,20161214,000000,107.23,107.486,105.813,106.383,607131.27700614,0
+INGR.US,D,20161215,000000,106.128,107.408,105.203,106.699,490678.67782771,0
+INGR.US,D,20161216,000000,106.591,107.87,106.285,107.466,771966.18484913,0
+INGR.US,D,20161219,000000,107.24,107.594,105.813,107.034,452445.65130747,0
+INGR.US,D,20161220,000000,106.807,107.418,106.099,107.082,428184.90480034,0
+INGR.US,D,20161221,000000,107.476,108.618,106.994,107.408,335830.50106367,0
+INGR.US,D,20161222,000000,107.644,108.628,106.817,108.145,463458.4859866,0
+INGR.US,D,20161223,000000,107.791,108.273,106.502,107.496,251021.51459285,0
+INGR.US,D,20161227,000000,107.545,107.959,106.994,107.466,422962.95182518,0
+INGR.US,D,20161228,000000,107.368,107.821,106.561,106.876,279683.33119501,0
+INGR.US,D,20161229,000000,106.964,108.244,106.531,107.781,250358.10305729,0
+INGR.US,D,20161230,000000,107.693,108.145,106.837,107.162,229209.19350792,0
+INGR.US,D,20170103,000000,107.25,108.323,106.777,107.506,385027.59694342,0
+INGR.US,D,20170104,000000,107.969,109.583,107.27,108.323,564886.28700363,0
+INGR.US,D,20170105,000000,108.195,108.825,108.047,108.313,556644.94798914,0
+INGR.US,D,20170106,000000,107.88,108.48,107.044,107.998,423606.04447757,0
+INGR.US,D,20170109,000000,108.127,108.441,106.453,107.2,395819.97174012,0
+INGR.US,D,20170110,000000,107.614,107.663,106.157,106.393,436051.3604203,0
+INGR.US,D,20170111,000000,106.856,108.697,106.639,107.851,500333.19516679,0
+INGR.US,D,20170112,000000,107.772,108.48,106.935,107.26,413465.90583068,0
+INGR.US,D,20170113,000000,107.703,108.49,107.25,108.441,477686.78392766,0
+INGR.US,D,20170117,000000,107.88,109.14,107.516,108.628,426033.13507244,0
+INGR.US,D,20170118,000000,108.628,109.455,107.26,107.418,842394.4817551,0
+INGR.US,D,20170119,000000,107.368,108.608,107.082,107.555,496191.19083222,0
+INGR.US,D,20170120,000000,107.851,109.13,107.516,107.909,360742.46777646,0
+INGR.US,D,20170123,000000,107.526,108.864,107.476,108.5,388730.71340148,0
+INGR.US,D,20170124,000000,108.598,109.613,108.047,109.524,333408.49018959,0
+INGR.US,D,20170125,000000,109.356,110.577,109.307,110.095,319526.62920661,0
+INGR.US,D,20170126,000000,110.055,110.055,108.411,108.441,396200.95079959,0
+INGR.US,D,20170127,000000,108.559,109.987,108.273,109.859,491064.73660797,0
+INGR.US,D,20170130,000000,109.337,109.553,107.565,109.012,456082.73139523,0
+INGR.US,D,20170131,000000,109.209,110.124,108.107,109.957,523210.22572994,0
+INGR.US,D,20170201,000000,109.435,110.075,108.244,108.598,630888.11521062,0
+INGR.US,D,20170202,000000,97.3518,101.974,96.9581,99.297,2223296.260436,0
+INGR.US,D,20170203,000000,99.4735,100.96,98.1353,100.418,1649866.8990028,0
+INGR.US,D,20170206,000000,100.901,101.63,99.887,100.173,1055916.4815102,0
+INGR.US,D,20170207,000000,99.8681,102.152,99.8384,102.034,1058851.5441844,0
+INGR.US,D,20170208,000000,102.407,102.751,100.616,100.724,782753.47992504,0
+INGR.US,D,20170209,000000,100.685,102.27,100.468,101.856,989866.90392778,0
+INGR.US,D,20170210,000000,102.112,104.297,101.994,103.568,668205.77604397,0
+INGR.US,D,20170213,000000,103.057,103.638,102.062,103.017,436132.63595299,0
+INGR.US,D,20170214,000000,102.781,103.638,102.565,103.342,402159.46328972,0
+INGR.US,D,20170215,000000,102.899,104.199,102.899,104.061,503982.46658446,0
+INGR.US,D,20170216,000000,103.726,104.327,103.057,103.49,512793.75027191,0
+INGR.US,D,20170217,000000,102.653,103.568,102.162,103.568,578367.86598814,0
+INGR.US,D,20170221,000000,103.766,104.701,103.568,104.651,460258.26188704,0
+INGR.US,D,20170222,000000,104.14,104.631,102.614,103.45,414454.41949698,0
+INGR.US,D,20170223,000000,103.578,105.203,103.431,104.849,409921.27666135,0
+INGR.US,D,20170224,000000,104.731,105.38,104.159,105.262,372075.32486554,0
+INGR.US,D,20170227,000000,104.878,104.887,103.254,103.46,399978.23118123,0
+INGR.US,D,20170228,000000,103.578,104.769,103.578,103.648,681150.93651273,0
+INGR.US,D,20170301,000000,104.405,105.34,103.776,104.749,404147.66600808,0
+INGR.US,D,20170302,000000,104.868,104.868,103.45,103.904,541458.61470654,0
+INGR.US,D,20170303,000000,104.12,104.819,103.283,104.503,465334.93484752,0
+INGR.US,D,20170306,000000,103.254,104.032,102.663,103.677,473192.24697005,0
+INGR.US,D,20170307,000000,103.638,104.208,102.969,103.017,453680.02346017,0
+INGR.US,D,20170308,000000,102.997,103.125,101.974,102.004,538095.8395416,0
+INGR.US,D,20170309,000000,102.062,103.175,102.062,102.889,461857.35799265,0
+INGR.US,D,20170310,000000,102.506,103.992,102.299,103.273,532886.07789635,0
+INGR.US,D,20170313,000000,102.889,103.342,102.052,102.732,456152.83154217,0
+INGR.US,D,20170314,000000,102.751,103.116,102.072,102.299,398857.6447743,0
+INGR.US,D,20170315,000000,102.486,103.904,101.984,103.342,562792.42609278,0
+INGR.US,D,20170316,000000,103.372,103.372,102.23,102.653,595435.72785246,0
+INGR.US,D,20170317,000000,102.909,103.5,102.761,102.899,880735.19835615,0
+INGR.US,D,20170320,000000,103.185,103.46,102.102,103.067,547483.16356699,0
+INGR.US,D,20170321,000000,102.988,103.696,102.732,103.677,736838.89962171,0
+INGR.US,D,20170322,000000,103.598,104.051,103.027,103.854,768663.35038955,0
+INGR.US,D,20170323,000000,103.313,104.671,103.125,103.48,447944.00274077,0
+INGR.US,D,20170324,000000,103.578,104.583,103.342,103.814,486036.82896711,0
+INGR.US,D,20170327,000000,103.46,104.337,102.869,102.949,372697.0826906,0
+INGR.US,D,20170328,000000,102.791,103.824,102.122,103.45,596929.16576558,0
+INGR.US,D,20170329,000000,103.46,104.809,102.889,104.651,542703.14630081,0
+INGR.US,D,20170330,000000,104.455,104.455,103.658,103.677,265186.82399608,0
+INGR.US,D,20170331,000000,103.49,104.533,103.49,103.677,514782.96893443,0
+INGR.US,D,20170403,000000,103.786,104.759,102.929,103.539,493234.79333072,0
+INGR.US,D,20170404,000000,103.529,103.756,102.22,103.097,552139.2356458,0
+INGR.US,D,20170405,000000,103.125,104.878,102.889,104.15,730813.33481711,0
+INGR.US,D,20170406,000000,103.992,104.15,103.077,103.628,435271.1153065,0
+INGR.US,D,20170407,000000,103.578,103.942,103.125,103.155,615587.99618225,0
+INGR.US,D,20170410,000000,103.185,103.52,102.604,102.614,368659.72060436,0
+INGR.US,D,20170411,000000,102.496,104.09,102.466,104.08,662041.02688964,0
+INGR.US,D,20170412,000000,104.199,104.199,102.959,103.814,506717.38825938,0
+INGR.US,D,20170413,000000,103.628,103.667,102.555,102.732,376248.82346904,0
+INGR.US,D,20170417,000000,102.732,103.923,102.732,103.796,361205.73831279,0
+INGR.US,D,20170418,000000,103.696,104.346,103.283,104.1,513953.95850102,0
+INGR.US,D,20170419,000000,104.238,104.593,103.618,103.696,556408.2330002,0
+INGR.US,D,20170420,000000,104.179,104.789,103.441,104.533,329090.72751558,0
+INGR.US,D,20170421,000000,104.523,104.769,103.736,104.08,398896.25065233,0
+INGR.US,D,20170424,000000,104.711,105.921,104.593,105.36,422959.9039927,0
+INGR.US,D,20170425,000000,105.774,105.911,104.907,105.104,705260.30734024,0
+INGR.US,D,20170426,000000,104.701,105.203,103.844,104.573,588009.17605315,0
+INGR.US,D,20170427,000000,104.503,105.803,104.022,105.38,503501.92499744,0
+INGR.US,D,20170428,000000,105.39,107.063,105.311,106.62,754318.21887025,0
+INGR.US,D,20170501,000000,106.945,106.984,105.656,106,686749.80477072,0
+INGR.US,D,20170502,000000,105.774,106.659,105.508,106.187,906884.5850541,0
+INGR.US,D,20170503,000000,107.082,107.2,103.796,103.834,830752.77764181,0
+INGR.US,D,20170504,000000,103.864,104.475,102.86,104.051,628635.76701103,0
+INGR.US,D,20170505,000000,104.583,104.731,103.677,103.834,476827.29516949,0
+INGR.US,D,20170508,000000,103.49,103.608,102.18,103.185,804432.71232521,0
+INGR.US,D,20170509,000000,103.215,103.431,101.915,101.964,411508.18143707,0
+INGR.US,D,20170510,000000,101.944,102.979,101.403,102.751,485485.171289,0
+INGR.US,D,20170511,000000,102.515,102.535,101.413,102.388,401090.69003489,0
+INGR.US,D,20170512,000000,102.328,102.506,101.511,101.62,224803.04369211,0
+INGR.US,D,20170515,000000,101.335,102.643,101.275,102.486,580244.31484905,0
+INGR.US,D,20170516,000000,102.26,102.565,101.6,101.807,402589.20766881,0
+INGR.US,D,20170517,000000,101.009,102.25,100.783,101.718,399013.08423057,0
+INGR.US,D,20170518,000000,101.245,101.59,100.045,100.134,698312.26523964,0
+INGR.US,D,20170519,000000,100.064,100.685,99.0409,99.5132,816104.89476326,0
+INGR.US,D,20170522,000000,99.651,100.242,99.3456,99.4735,536512.99854252,0
+INGR.US,D,20170523,000000,99.4051,101.147,98.4995,100.842,698730.83423298,0
+INGR.US,D,20170524,000000,100.626,101.265,100.37,100.823,408283.57467771,0
+INGR.US,D,20170525,000000,100.891,101.265,100.35,100.418,441734.55204346,0
+INGR.US,D,20170526,000000,100.32,100.921,99.7105,99.769,371394.64227929,0
+INGR.US,D,20170530,000000,99.6311,99.6311,98.096,98.6472,479350.90045943,0
+INGR.US,D,20170531,000000,98.7554,99.0015,97.6747,98.2632,897754.29490085,0
+INGR.US,D,20170601,000000,98.7554,99.0901,97.8301,98.9622,524491.33131392,0
+INGR.US,D,20170602,000000,98.9424,99.6708,98.2042,99.0901,446589.74917736,0
+INGR.US,D,20170605,000000,99.0113,99.179,98.4995,98.8637,502799.90758385,0
+INGR.US,D,20170606,000000,98.9031,100.094,97.9286,99.8086,866589.19189193,0
+INGR.US,D,20170607,000000,99.6411,100.409,99.5032,100.32,624017.28486608,0
+INGR.US,D,20170608,000000,100.31,100.655,99.8582,99.8969,636484.9515803,0
+INGR.US,D,20170609,000000,99.7303,100.222,99.4447,99.7591,461206.137787,0
+INGR.US,D,20170612,000000,99.7006,100.566,99.651,100.4,652901.59323897,0
+INGR.US,D,20170613,000000,100.39,102.2,99.8582,101.718,770665.77632614,0
+INGR.US,D,20170614,000000,101.896,104.789,101.807,104.238,1022118.0512422,0
+INGR.US,D,20170615,000000,103.962,104.395,103.362,103.894,1127580.166513,0
+INGR.US,D,20170616,000000,103.362,103.362,101.836,102.427,1014716.8980469,0
+INGR.US,D,20170619,000000,102.801,103.293,101.836,102.338,684817.47898108,0
+INGR.US,D,20170620,000000,102.2,102.2,100.881,101.049,363397.12986286,0
+INGR.US,D,20170621,000000,101.127,101.708,100.714,101.344,438962.04043467,0
+INGR.US,D,20170622,000000,101.433,101.679,100.645,100.823,485862.08657184,0
+INGR.US,D,20170623,000000,101.235,101.856,100.734,101.295,1760362.0016353,0
+INGR.US,D,20170626,000000,101.6,102.525,101.227,101.954,541779.65306065,0
+INGR.US,D,20170627,000000,101.511,102.26,101.285,101.738,701014.67670149,0
+INGR.US,D,20170628,000000,102.368,102.378,100.921,100.951,628171.48053056,0
+INGR.US,D,20170629,000000,101.089,101.994,100.832,101.61,542049.89420684,0
+INGR.US,D,20170630,000000,102.24,103.431,101.984,103.106,669951.16810843,0
+INGR.US,D,20170703,000000,103.392,103.677,102.594,102.614,240173.26286742,0
+INGR.US,D,20170705,000000,102.466,102.506,101.315,102.142,446626.32316707,0
+INGR.US,D,20170706,000000,101.925,102.328,100.645,100.891,742003.95972398,0
+INGR.US,D,20170707,000000,101.157,101.896,100.97,101.295,391546.91060909,0
+INGR.US,D,20170710,000000,101.285,101.659,100.282,100.31,343112.78879244,0
+INGR.US,D,20170711,000000,100.31,100.596,99.8681,100.262,522230.85556106,0
+INGR.US,D,20170712,000000,101.019,102.594,100.862,101.649,317052.80518044,0
+INGR.US,D,20170713,000000,101.639,102.456,100.823,102.417,380422.32207252,0
+INGR.US,D,20170714,000000,102.506,103.342,101.846,103.145,322357.04963244,0
+INGR.US,D,20170717,000000,103.155,103.776,102.919,103.736,284787.43464777,0
+INGR.US,D,20170718,000000,103.52,103.618,102.939,103.559,304277.30738617,0
+INGR.US,D,20170719,000000,103.736,104.74,103.392,104.395,359042.79319915,0
+INGR.US,D,20170720,000000,105.006,105.458,104.405,105.291,493741.74946586,0
+INGR.US,D,20170721,000000,105.055,105.548,103.776,105.518,291137.08563895,0
+INGR.US,D,20170724,000000,105.478,105.744,104.927,105.35,345345.83405303,0
+INGR.US,D,20170725,000000,105.508,106.089,105.35,106.039,496927.7503472,0
+INGR.US,D,20170726,000000,106.187,107.516,105.576,106.443,317672.53111718,0
+INGR.US,D,20170727,000000,106.541,106.541,105.636,106.197,412638.92728558,0
+INGR.US,D,20170728,000000,106.157,106.383,105.616,106.147,463772.4127316,0
+INGR.US,D,20170731,000000,106.345,106.876,105.596,106.639,353296.61303815,0
+INGR.US,D,20170801,000000,107.703,107.703,101.265,105.675,921499.95771959,0
+INGR.US,D,20170802,000000,105.882,106.561,104.759,106.345,512808.98943429,0
+INGR.US,D,20170803,000000,106.305,107.86,105.941,106.029,384475.9392653,0
+INGR.US,D,20170804,000000,105.754,106.157,104.789,105.448,326738.81678844,0
+INGR.US,D,20170807,000000,105.458,106.187,104.967,105.852,362122.11994383,0
+INGR.US,D,20170808,000000,105.694,106.118,104.759,105.458,359155.56300075,0
+INGR.US,D,20170809,000000,105.35,106.423,105.163,106.295,273443.40217294,0
+INGR.US,D,20170810,000000,106.256,106.541,105.232,105.754,245286.50981761,0
+INGR.US,D,20170811,000000,105.33,106.285,104.691,106.118,325758.4306754,0
+INGR.US,D,20170814,000000,106.639,107.2,106.01,106.561,461361.57724326,0
+INGR.US,D,20170815,000000,106.659,107.191,106.393,107.024,422305.63595457,0
+INGR.US,D,20170816,000000,106.984,107.909,106.699,107.831,287112.93082678,0
+INGR.US,D,20170817,000000,107.811,107.969,106.236,106.285,548992.85658665,0
+INGR.US,D,20170818,000000,106.305,106.413,104.819,105.272,406183.6181019,0
+INGR.US,D,20170821,000000,105.32,106.069,105.025,106.029,248416.63377023,0
+INGR.US,D,20170822,000000,106.069,106.984,105.882,106.925,473237.96445719,0
+INGR.US,D,20170823,000000,106.817,107.152,106.393,106.915,389598.32971291,0
+INGR.US,D,20170824,000000,106.886,106.886,105.744,105.921,279143.86484679,0
+INGR.US,D,20170825,000000,106.147,106.413,105.458,105.852,220046.39314159,0
+INGR.US,D,20170828,000000,105.941,106.896,105.36,106.866,498456.74630588,0
+INGR.US,D,20170829,000000,106.561,107.328,105.902,106.679,300209.46697517,0
+INGR.US,D,20170830,000000,106.483,107.496,106.443,107.024,284951.0016573,0
+INGR.US,D,20170831,000000,107.034,107.348,105.872,107.082,320836.18122703,0
+INGR.US,D,20170901,000000,107.624,108.117,107.25,107.801,311773.9593324,0
+INGR.US,D,20170905,000000,107.713,108.057,106.846,107.22,214819.36044564,0
+INGR.US,D,20170906,000000,107.594,107.594,106.365,107.23,302264.72200799,0
+INGR.US,D,20170907,000000,107.063,107.328,106.393,107.172,240658.88417523,0
+INGR.US,D,20170908,000000,107.053,107.801,106.275,107.427,280266.48314203,0
+INGR.US,D,20170911,000000,107.752,108.215,106.964,107.752,301304.65477813,0
+INGR.US,D,20170912,000000,107.408,108.215,107.398,107.831,289573.54757888,0
+INGR.US,D,20170913,000000,107.919,108.411,107.575,107.703,282664.11135631,0
+INGR.US,D,20170914,000000,107.555,107.979,106.669,107.841,374311.4179586,0
+INGR.US,D,20170915,000000,107.516,108.135,107.063,107.959,560318.60206662,0
+INGR.US,D,20170918,000000,107.959,108.924,107.693,108.608,306916.73031018,0
+INGR.US,D,20170919,000000,108.589,108.934,105.744,105.862,528161.93755891,0
+INGR.US,D,20170920,000000,105.803,105.872,104.189,104.356,490499.8716558,0
+INGR.US,D,20170921,000000,104.356,104.839,103.273,103.677,436863.09980302,0
+INGR.US,D,20170922,000000,103.992,104.759,103.52,103.608,260449.47638457,0
+INGR.US,D,20170925,000000,103.598,104.1,102.811,103.628,410726.92037911,0
+INGR.US,D,20170926,000000,103.756,104.711,103.47,104.189,301001.90341887,0
+INGR.US,D,20170927,000000,104.376,104.583,103.224,104.307,378263.44073551,0
+INGR.US,D,20170928,000000,104.13,104.858,103.904,104.484,312894.54573933,0
+INGR.US,D,20170929,000000,105.576,106.099,104.475,104.839,391796.8328721,0
+INGR.US,D,20171002,000000,104.967,106.709,104.858,106.433,368536.79136117,0
+INGR.US,D,20171003,000000,106.601,107.063,106.246,106.945,294182.88622641,0
+INGR.US,D,20171004,000000,107.004,107.821,106.295,107.427,197461.95449612,0
+INGR.US,D,20171005,000000,107.742,108.165,107.328,107.86,191676.15251294,0
+INGR.US,D,20171006,000000,107.742,107.959,106.768,107.044,223112.51261221,0
+INGR.US,D,20171009,000000,107.132,107.368,105.98,106.059,148813.46846202,0
+INGR.US,D,20171010,000000,106.355,106.964,105.212,105.961,329004.3722621,0
+INGR.US,D,20171011,000000,106.01,106.345,105.774,106.089,388237.98048455,0
+INGR.US,D,20171012,000000,106.089,107.25,106.089,107.22,314225.43258708,0
+INGR.US,D,20171013,000000,107.3,108.343,107.034,107.989,258027.46551049,0
+INGR.US,D,20171016,000000,107.998,108.372,107.772,108.027,420140.65895262,0
+INGR.US,D,20171017,000000,107.909,108.323,106.974,107.437,364334.84632124,0
+INGR.US,D,20171018,000000,107.594,107.594,106.61,107.24,275533.19930716,0
+INGR.US,D,20171019,000000,107.044,107.752,106.915,107.044,227838.68483797,0
+INGR.US,D,20171020,000000,107.338,107.86,106.984,107.752,155059.49314903,0
+INGR.US,D,20171023,000000,107.594,108.726,107.476,108.431,258954.00658313,0
+INGR.US,D,20171024,000000,108.48,108.844,108.235,108.5,264572.17778014,0
+INGR.US,D,20171025,000000,108.117,108.53,107.21,108.362,267886.18762545,0
+INGR.US,D,20171026,000000,108.825,109.228,108.362,109.012,266392.74971233,0
+INGR.US,D,20171027,000000,108.982,109.701,108.441,109.533,248516.19629777,0
+INGR.US,D,20171030,000000,109.228,109.346,108.195,108.235,318997.32229999,0
+INGR.US,D,20171031,000000,108.53,109.465,108.313,108.924,363552.56931913,0
+INGR.US,D,20171101,000000,111.621,114.494,109.238,111.069,712265.24231372,0
+INGR.US,D,20171102,000000,111.315,113.028,110.754,112.348,458489.50310693,0
+INGR.US,D,20171103,000000,112.112,113.283,111.649,112.979,493325.21236084,0
+INGR.US,D,20171106,000000,112.989,113.117,111.994,112.664,837276.15508412,0
+INGR.US,D,20171107,000000,112.989,113.441,112.989,113.343,580208.75680349,0
+INGR.US,D,20171108,000000,113.293,114.908,113.057,114.672,357481.28702739,0
+INGR.US,D,20171109,000000,114.396,114.593,112.87,113.008,565336.35026589,0
+INGR.US,D,20171110,000000,112.802,114.012,112.802,113.235,415297.65314861,0
+INGR.US,D,20171113,000000,112.959,113.549,112.103,112.23,937722.55404396,0
+INGR.US,D,20171114,000000,112.348,113.825,111.925,113.53,598035.52895428,0
+INGR.US,D,20171115,000000,114.76,116.522,114.603,115.744,899856.28336498,0
+INGR.US,D,20171116,000000,115.922,116.108,114.554,115.548,855500.16140091,0
+INGR.US,D,20171117,000000,115.666,116.335,115.253,116.306,409769.90098172,0
+INGR.US,D,20171120,000000,116.375,116.759,115.942,116.759,310378.0520585,0
+INGR.US,D,20171121,000000,117.27,117.9,116.571,117.27,701357.04988294,0
+INGR.US,D,20171122,000000,117.29,117.536,116.611,117.349,326480.76697216,0
+INGR.US,D,20171124,000000,117.339,118.186,116.669,117.723,185919.81291038,0
+INGR.US,D,20171127,000000,118.028,119.278,117.28,119.062,417146.67151725,0
+INGR.US,D,20171128,000000,119.318,121.03,118.973,120.882,653445.12336381,0
+INGR.US,D,20171129,000000,120.568,122.31,120.479,121.444,527017.98443633,0
+INGR.US,D,20171130,000000,121.709,122.093,119.692,120.351,788665.25898388,0
+INGR.US,D,20171201,000000,120.637,121.454,119.456,121.404,485216.96203113,0
+INGR.US,D,20171204,000000,121.68,122.408,120.952,121.749,542716.35357487,0
+INGR.US,D,20171205,000000,121.729,121.837,120.341,120.696,541901.56635969,0
+INGR.US,D,20171206,000000,120.725,121.454,120.007,120.972,406334.99378153,0
+INGR.US,D,20171207,000000,120.942,121.424,120.311,121.02,325259.60209354,0
+INGR.US,D,20171208,000000,121.1,121.699,119.79,121.572,355111.0893054,0
+INGR.US,D,20171211,000000,121.414,121.414,120.577,121.384,377191.61964821,0
+INGR.US,D,20171212,000000,121.03,121.237,120.164,120.273,394630.30113041,0
+INGR.US,D,20171213,000000,120.755,121.218,119.721,120.213,608111.66311918,0
+INGR.US,D,20171214,000000,119.938,122.025,119.593,120.794,727507.45252506,0
+INGR.US,D,20171215,000000,121.384,123.521,120.666,122.634,930979.73266339,0
+INGR.US,D,20171218,000000,122.88,123.963,122.329,123.176,710258.75260051,0
+INGR.US,D,20171219,000000,123.403,123.649,121.837,121.975,449161.10384275,0
+INGR.US,D,20171220,000000,122.526,122.92,121.847,122.556,337954.84029928,0
+INGR.US,D,20171221,000000,122.842,123.687,122.418,122.98,452106.32595851,0
+INGR.US,D,20171222,000000,123.068,123.176,122.005,122.172,365851.65095001,0
+INGR.US,D,20171226,000000,122.329,123.609,121.729,121.995,186224.59615796,0
+INGR.US,D,20171227,000000,122.063,122.458,120.912,121.118,258734.56264487,0
+INGR.US,D,20171228,000000,121.542,121.729,120.902,121.581,200266.97631799,0
+INGR.US,D,20171229,000000,122.045,122.684,121.67,122.035,246431.47888434,0
+INGR.US,D,20180102,000000,122.182,122.271,121.04,122.172,387053.38959565,0
+INGR.US,D,20180103,000000,121.917,122.576,120.499,120.568,499768.33021462,0
+INGR.US,D,20180104,000000,121.03,123.461,121.03,122.96,322886.35653907,0
+INGR.US,D,20180105,000000,123.058,123.993,122.3,122.467,325960.60356296,0
+INGR.US,D,20180108,000000,122.369,123.196,121.917,121.995,327583.06638423,0
+INGR.US,D,20180109,000000,122.201,122.566,121.513,121.808,468207.00898385,0
+INGR.US,D,20180110,000000,122.103,122.103,119.839,120.164,622476.0975775,0
+INGR.US,D,20180111,000000,120.449,120.922,119.366,120.43,476021.65145172,0
+INGR.US,D,20180112,000000,120.519,120.715,118.451,118.677,434701.17063354,0
+INGR.US,D,20180116,000000,119.308,120.331,118.934,119.072,447613.82088922,0
+INGR.US,D,20180117,000000,119.456,120.233,119.338,119.652,341665.06836645,0
+INGR.US,D,20180118,000000,119.82,119.82,118.176,119.042,350541.37248006,0
+INGR.US,D,20180119,000000,119.692,119.957,119.426,119.692,290725.62825472,0
+INGR.US,D,20180122,000000,119.928,123.038,119.8,122.97,498558.34072174,0
+INGR.US,D,20180123,000000,122.87,123.206,122.516,123.058,298607.32303707,0
+INGR.US,D,20180124,000000,123.314,123.481,122.418,122.458,348123.42538261,0
+INGR.US,D,20180125,000000,122.762,124.564,122.762,123.609,447249.09693629,0
+INGR.US,D,20180126,000000,123.609,127.674,122.762,127.477,984266.00378147,0
+INGR.US,D,20180129,000000,127.507,127.586,125.893,125.952,905964.13964642,0
+INGR.US,D,20180130,000000,125.213,126.208,124.632,124.8,343670.54213551,0
+INGR.US,D,20180131,000000,125.391,125.686,124.692,125.381,539212.3621719,0
+INGR.US,D,20180201,000000,124.456,124.456,116.709,119.957,1112998.3200048,0
+INGR.US,D,20180202,000000,118.225,120.489,117.418,118.068,745848.29242009,0
+INGR.US,D,20180205,000000,117.9,118.639,113.559,113.559,664250.70543458,0
+INGR.US,D,20180206,000000,112.004,114.77,110.774,113.746,1008725.8753437,0
+INGR.US,D,20180207,000000,113.648,115.754,113.589,114.228,470741.78965953,0
+INGR.US,D,20180208,000000,114.76,115.007,111.345,111.374,530956.79993919,0
+INGR.US,D,20180209,000000,112.368,113.067,109.869,111.719,505650.64689285,0
+INGR.US,D,20180212,000000,112.418,113.746,110.814,113.018,481687.57202418,0
+INGR.US,D,20180213,000000,112.556,112.91,111.04,112.034,471763.82948308,0
+INGR.US,D,20180214,000000,111.709,113.539,111.483,113.451,305331.85742278,0
+INGR.US,D,20180215,000000,113.796,114.406,112.329,114.19,514291.25196168,0
+INGR.US,D,20180216,000000,114.218,114.809,113.383,114.426,348410.9375795,0
+INGR.US,D,20180220,000000,112.831,114.218,112.831,112.831,470262.26401668,0
+INGR.US,D,20180221,000000,112.792,112.802,110.744,110.862,501271.92756933,0
+INGR.US,D,20180222,000000,111.749,112.378,111.749,111.749,308566.62362373,0
+INGR.US,D,20180223,000000,112.378,112.516,111.512,112.348,273001.46646396,0
+INGR.US,D,20180226,000000,112.939,114.072,112.418,113.677,264361.87733931,0
+INGR.US,D,20180227,000000,113.628,115.361,113.303,114.347,561050.08186079,0
+INGR.US,D,20180228,000000,114.937,115.361,113.559,114.032,547118.43961405,0
+INGR.US,D,20180301,000000,113.796,115.026,111.817,112.566,466639.40714714,0
+INGR.US,D,20180302,000000,111.758,114.662,111.758,114.494,275194.88990235,0
+INGR.US,D,20180305,000000,113.973,115.734,113.815,114.819,344738.29944619,0
+INGR.US,D,20180306,000000,115.173,116.669,114.091,116.631,605080.08574995,0
+INGR.US,D,20180307,000000,115.734,117.959,115.272,116.945,509240.99354932,0
+INGR.US,D,20180308,000000,117.408,117.408,114.957,115.331,469154.88488381,0
+INGR.US,D,20180309,000000,115.912,116.749,115.115,116.335,313672.7589648,0
+INGR.US,D,20180312,000000,116.66,118.018,116.66,117.664,468455.9153027,0
+INGR.US,D,20180313,000000,117.959,118.186,116.05,116.365,829321.31232236,0
+INGR.US,D,20180314,000000,116.739,117.191,115.292,115.508,246413.19188948,0
+INGR.US,D,20180315,000000,115.814,116.04,114.032,114.416,286120.35338384,0
+INGR.US,D,20180316,000000,114.622,115.734,114.494,115.075,685028.79536607,0
+INGR.US,D,20180319,000000,115.065,115.341,114.12,114.79,191297.2053418,0
+INGR.US,D,20180320,000000,114.799,115.331,113.53,114.711,382192.09679679,0
+INGR.US,D,20180321,000000,114.376,114.809,112.88,113.697,488536.05159724,0
+INGR.US,D,20180322,000000,113.411,114.426,112.122,112.172,306453.45977387,0
+INGR.US,D,20180323,000000,112.418,112.851,110.439,110.626,402115.7776909,0
+INGR.US,D,20180326,000000,111.729,112.526,110.439,112.398,499629.14586489,0
+INGR.US,D,20180327,000000,112.9,113.441,110.842,111.325,502711.52044205,0
+INGR.US,D,20180328,000000,111.295,111.827,110.714,110.98,356399.30649849,0
+INGR.US,D,20180329,000000,111.512,113.491,111.512,113.057,485757.4443235,0
+INGR.US,D,20180402,000000,113.047,113.461,110.262,110.872,437082.54374127,0
+INGR.US,D,20180403,000000,111.335,112.438,110.35,111.679,479048.14910017,0
+INGR.US,D,20180404,000000,110.961,114.16,110.646,113.51,597387.3565811,0
+INGR.US,D,20180405,000000,114.308,114.308,112.644,112.772,697329.84723828,0
+INGR.US,D,20180406,000000,112.29,113.323,110.41,111.295,793847.59013686,0
+INGR.US,D,20180409,000000,111.64,113.766,111.089,111.749,348538.94654347,0
+INGR.US,D,20180410,000000,112.674,113.658,111.876,112.979,434766.19105969,0
+INGR.US,D,20180411,000000,112.88,113.411,112.211,112.949,344105.36623539,0
+INGR.US,D,20180412,000000,113.353,114.238,112.802,113.934,315745.28504834,0
+INGR.US,D,20180413,000000,114.12,114.12,112.112,112.841,351441.49900457,0
+INGR.US,D,20180416,000000,113.255,114.937,112.802,114.386,552918.46481544,0
+INGR.US,D,20180417,000000,114.898,115.725,113.835,114.819,577665.84857455,0
+INGR.US,D,20180418,000000,114.997,115.508,114.642,114.672,233517.8126845,0
+INGR.US,D,20180419,000000,114.426,114.908,113.323,113.539,268664.40085094,0
+INGR.US,D,20180420,000000,113.579,113.864,110.35,110.686,315467.93229304,0
+INGR.US,D,20180423,000000,111.227,111.611,110.538,110.704,208267.53656689,0
+INGR.US,D,20180424,000000,111.168,111.512,108.628,109.268,640508.09044831,0
+INGR.US,D,20180425,000000,109.12,110.842,108.815,110.095,310801.70077263,0
+INGR.US,D,20180426,000000,110.095,110.282,109.052,109.731,396584.97769154,0
+INGR.US,D,20180427,000000,109.829,110.832,109.396,109.396,507628.69016963,0
+INGR.US,D,20180430,000000,109.563,109.917,105.803,106.177,646191.28207148,0
+INGR.US,D,20180501,000000,105.714,107.152,105.498,105.832,629156.94636439,0
+INGR.US,D,20180502,000000,105.803,105.99,103.5,103.864,740577.57412532,0
+INGR.US,D,20180503,000000,99.9861,102.092,98.8637,101.443,1612291.1883532,0
+INGR.US,D,20180504,000000,100.31,100.458,96.6569,99.3367,1184302.3607755,0
+INGR.US,D,20180507,000000,99.1393,100.153,97.2927,97.8105,757472.72548269,0
+INGR.US,D,20180508,000000,97.4787,98.0467,96.6962,97.3616,823767.14560734,0
+INGR.US,D,20180509,000000,97.5378,97.5378,95.7464,97.4591,783388.44502416,0
+INGR.US,D,20180510,000000,95.8931,98.3519,94.4983,97.6353,506782.40868553,0
+INGR.US,D,20180511,000000,97.6649,98.8342,97.3026,98.0073,890722.94537925,0
+INGR.US,D,20180514,000000,98.3026,99.3069,96.9581,97.6353,739052.64194328,0
+INGR.US,D,20180515,000000,97.4098,98.7456,96.899,98.3912,740582.65384612,0
+INGR.US,D,20180516,000000,98.6669,100.823,97.6835,99.1592,980838.20819038,0
+INGR.US,D,20180517,000000,98.8046,99.7006,98.6767,99.4249,796905.58205421,0
+INGR.US,D,20180518,000000,99.0015,99.2871,97.8991,99.0901,635319.6636304,0
+INGR.US,D,20180521,000000,99.5132,99.7204,98.785,99.1294,488615.29524161,0
+INGR.US,D,20180522,000000,98.972,99.3952,97.968,98.155,923938.22370021,0
+INGR.US,D,20180523,000000,98.0664,98.9622,97.909,98.6767,692207.45679067,0
+INGR.US,D,20180524,000000,98.6865,99.8086,98.1058,99.6708,626368.17964906,0
+INGR.US,D,20180525,000000,99.6609,101.108,99.4447,99.6311,555620.87627729,0
+INGR.US,D,20180529,000000,99.3555,100.616,98.6767,99.769,520267.0355025,0
+INGR.US,D,20180530,000000,100.015,100.527,99.2078,100.045,560989.12521129,0
+INGR.US,D,20180531,000000,100.242,100.38,97.2248,97.6933,828093.03583463,0
+INGR.US,D,20180601,000000,97.8794,98.1451,97.0841,97.401,378843.54485007,0
+INGR.US,D,20180604,000000,97.7426,98.283,97.025,97.586,399952.83257726,0
+INGR.US,D,20180605,000000,97.909,98.155,97.2445,97.9581,335827.45323119,0
+INGR.US,D,20180606,000000,98.1255,98.1747,96.462,97.4198,488738.2244848,0
+INGR.US,D,20180607,000000,97.1431,98.0073,96.7061,97.4985,504421.35446096,0
+INGR.US,D,20180608,000000,97.4985,98.4798,97.0546,98.1845,417136.51207567,0
+INGR.US,D,20180611,000000,98.3223,99.6311,98.3223,99.1098,322128.46219676,0
+INGR.US,D,20180612,000000,99.1294,99.3555,97.6058,99.1393,576543.2302793,0
+INGR.US,D,20180613,000000,99.4834,99.4834,98.2534,98.6767,351493.31215666,0
+INGR.US,D,20180614,000000,98.6865,99.2772,98.0369,99.1988,398599.59495803,0
+INGR.US,D,20180615,000000,99.0015,100.881,99.0015,100.714,851721.86507512,0
+INGR.US,D,20180618,000000,100.192,100.36,99.0409,100.35,483370.99149497,0
+INGR.US,D,20180619,000000,99.996,101.127,99.996,101.069,484266.03829869,0
+INGR.US,D,20180620,000000,101.227,101.816,100.232,101.551,416671.20965103,0
+INGR.US,D,20180621,000000,101.482,102.062,100.084,100.232,380990.23485717,0
+INGR.US,D,20180622,000000,98.6767,98.9818,95.3645,96.1824,877428.30011993,0
+INGR.US,D,20180625,000000,95.5839,96.8804,95.1312,96.0771,674814.4927956,0
+INGR.US,D,20180626,000000,96.2593,97.0162,95.6125,96.0673,710021.0216674,0
+INGR.US,D,20180627,000000,98.1747,99.7105,96.8124,97.9286,814005.95413161,0
+INGR.US,D,20180628,000000,97.7426,98.5782,97.4198,97.8597,441368.81214637,0
+INGR.US,D,20180629,000000,97.8301,98.6865,97.3321,97.6058,776780.7442167,0
+INGR.US,D,20180702,000000,97.4591,97.5467,95.9797,96.2789,466760.30450202,0
+INGR.US,D,20180703,000000,96.5988,97.4296,96.4521,96.7533,291627.78666755,0
+INGR.US,D,20180705,000000,97.2002,98.7456,96.6766,98.7063,561810.00809142,0
+INGR.US,D,20180706,000000,98.8637,99.2772,98.3814,98.6274,328597.99459866,0
+INGR.US,D,20180709,000000,98.7948,99.1098,98.2141,98.5389,577277.75790596,0
+INGR.US,D,20180710,000000,98.7948,99.8384,98.4404,99.8185,384211.79378406,0
+INGR.US,D,20180711,000000,99.6411,99.7402,97.8499,97.8695,444007.21912622,0
+INGR.US,D,20180712,000000,98.3026,98.6865,97.5378,97.6747,364941.36498392,0
+INGR.US,D,20180713,000000,89.3513,92.5671,86.8758,87.6948,3430098.7364918,0
+INGR.US,D,20180716,000000,87.0629,87.5816,86.4093,86.4171,831568.58080116,0
+INGR.US,D,20180717,000000,86.1288,86.6396,85.5539,85.7469,780773.40475996,0
+INGR.US,D,20180718,000000,84.0991,85.4299,83.7733,85.0677,913040.190711,0
+INGR.US,D,20180719,000000,85.1041,85.7655,84.9624,85.2183,836073.27720035,0
+INGR.US,D,20180720,000000,85.1838,85.4486,84.3787,85.3856,631222.3608388,0
+INGR.US,D,20180723,000000,85.236,85.3679,84.5932,84.9732,705822.12445994,0
+INGR.US,D,20180724,000000,85.0775,86.673,84.9102,86.5667,708424.97339425,0
+INGR.US,D,20180725,000000,86.364,87.0776,85.6061,86.4693,710968.89756736,0
+INGR.US,D,20180726,000000,86.8316,88.2154,86.5747,87.9595,1009565.0452187,0
+INGR.US,D,20180727,000000,88.0157,88.6899,86.6071,87.5816,735435.88073869,0
+INGR.US,D,20180730,000000,87.492,88.0658,87.1574,87.8552,451789.35138102,0
+INGR.US,D,20180731,000000,88.2903,89.498,87.3532,89.3149,774742.76023456,0
+INGR.US,D,20180801,000000,89.2185,89.2185,84.7153,84.9102,1289273.7750176,0
+INGR.US,D,20180802,000000,84.4889,88.4941,83.8087,86.2223,2178960.4573551,0
+INGR.US,D,20180803,000000,86.6307,87.3956,85.5962,86.992,1281246.8002207,0
+INGR.US,D,20180806,000000,87.0343,90.2363,87.0343,89.6772,1236668.1864859,0
+INGR.US,D,20180807,000000,89.8032,90.6694,89.1998,90.0531,587985.80933751,0
+INGR.US,D,20180808,000000,89.7117,89.7117,88.1013,88.1633,623019.62770234,0
+INGR.US,D,20180809,000000,88.1299,88.1997,87.2066,87.8838,832476.83487894,0
+INGR.US,D,20180810,000000,87.678,87.7853,86.0481,86.171,419354.31817387,0
+INGR.US,D,20180813,000000,85.8551,86.364,85.1258,85.7389,424546.80876843,0
+INGR.US,D,20180814,000000,85.7291,86.7174,85.5362,85.7213,490886.94638022,0
+INGR.US,D,20180815,000000,85.1838,86.3276,84.9889,85.8354,1572825.8215686,0
+INGR.US,D,20180816,000000,86.5422,90.1792,86.5333,90.0817,1051029.7901074,0
+INGR.US,D,20180817,000000,89.6861,89.9568,88.3986,89.7027,724022.76406109,0
+INGR.US,D,20180820,000000,90,90.315,89.1014,89.1821,402400.24205531,0
+INGR.US,D,20180821,000000,89.2884,89.8661,88.2834,89.5325,488947.50898147,0
+INGR.US,D,20180822,000000,89.3061,89.7313,88.6811,89.3513,493224.63388914,0
+INGR.US,D,20180823,000000,89.0383,90.1162,88.6279,89.8563,684181.49793781,0
+INGR.US,D,20180824,000000,89.6054,90.2786,89.1014,89.749,363949.80348514,0
+INGR.US,D,20180827,000000,90.0916,91.1752,89.6772,89.9026,340819.80282651,0
+INGR.US,D,20180828,000000,89.7117,90.0531,88.6899,89.3701,348973.77064336,0
+INGR.US,D,20180829,000000,89.1171,89.4704,88.2076,89.1723,310736.68034649,0
+INGR.US,D,20180830,000000,89.1014,89.1014,87.9783,88.6456,338595.90106335,0
+INGR.US,D,20180831,000000,88.5393,89.2441,88.3425,89.1171,588959.08384143,0
+INGR.US,D,20180904,000000,89.2441,89.2441,87.5186,88.8759,911541.67307709,0
+INGR.US,D,20180905,000000,88.751,91.2845,88.6545,90.4607,917788.71370826,0
+INGR.US,D,20180906,000000,90.0443,90.4794,89.2441,90.2884,418607.59921731,0
+INGR.US,D,20180907,000000,90.126,90.4892,88.6722,90.1438,397007.61046151,0
+INGR.US,D,20180910,000000,90.4607,91.3032,89.2884,89.7402,984486.46366388,0
+INGR.US,D,20180911,000000,89.4882,90.0531,88.5039,89.44,485512.60178128,0
+INGR.US,D,20180912,000000,89.4144,91.1999,89.2441,90.8918,337340.19408333,0
+INGR.US,D,20180913,000000,91.2285,91.7935,90.6064,91.3662,447414.69583413,0
+INGR.US,D,20180914,000000,91.6192,91.885,90.3436,91.7028,460512.24792669,0
+INGR.US,D,20180917,000000,91.4667,91.9607,90.9479,91.6103,822460.6414194,0
+INGR.US,D,20180918,000000,91.4824,91.6281,90.2697,91.3938,735386.09947492,0
+INGR.US,D,20180919,000000,91.4391,92.006,90.882,91.5838,921072.24522882,0
+INGR.US,D,20180920,000000,91.8131,92.5405,91.6103,92.3358,519685.91544379,0
+INGR.US,D,20180921,000000,92.2787,92.5307,91.5375,91.8407,1293666.7175594,0
+INGR.US,D,20180924,000000,91.823,91.885,90.4706,90.6142,483228.75931276,0
+INGR.US,D,20180925,000000,91.0493,91.7127,90.8248,91.3662,615590.02807057,0
+INGR.US,D,20180926,000000,91.32,93.0947,91.2659,91.9135,581229.78068288,0
+INGR.US,D,20180927,000000,91.757,92.6507,91.4391,92.1802,406882.58768302,0
+INGR.US,D,20180928,000000,92.1606,93.5524,91.8948,93.1045,517895.82183635,0
+INGR.US,D,20181001,000000,93.4304,93.5888,91.7028,91.8033,867262.76286908,0
+INGR.US,D,20181002,000000,91.694,93.0011,91.4391,92.3545,768187.88852334,0
+INGR.US,D,20181003,000000,92.6133,92.9441,91.6478,91.7393,496167.82411657,0
+INGR.US,D,20181004,000000,91.5927,92.9018,91.2659,92.2078,393073.87467945,0
+INGR.US,D,20181005,000000,92.3171,92.8368,91.878,92.2787,459688.31721406,0
+INGR.US,D,20181008,000000,92.5671,94.6262,92.3732,94.1883,373707.9471284,0
+INGR.US,D,20181009,000000,93.9983,94.2532,90.9203,91.0296,605486.46341339,0
+INGR.US,D,20181010,000000,90.9479,91.5641,89.7117,89.7844,455374.61831669,0
+INGR.US,D,20181011,000000,89.7027,90.0365,88.6367,88.6978,500939.71382948,0
+INGR.US,D,20181012,000000,89.2264,89.6486,88.2282,89.3513,448668.37092583,0
+INGR.US,D,20181015,000000,89.2441,90.9115,88.9842,90.4518,335440.37850677,0
+INGR.US,D,20181016,000000,90.6231,91.32,89.3769,91.128,372793.59738567,0
+INGR.US,D,20181017,000000,90.7403,91.6103,89.8563,90.9292,391409.75814768,0
+INGR.US,D,20181018,000000,90.6959,91.5276,90.0817,90.1162,503667.52389529,0
+INGR.US,D,20181019,000000,90.7303,91.5542,90.4981,91,464110.72213641,0
+INGR.US,D,20181022,000000,91.2383,91.6842,89.1014,89.5679,576040.3379208,0
+INGR.US,D,20181023,000000,79.8273,84.2192,79.3666,82.7201,1253841.7065426,0
+INGR.US,D,20181024,000000,82.5242,85.1769,82.5242,84.2625,1323728.5052121,0
+INGR.US,D,20181025,000000,84.3954,88.7785,84.103,88.3798,1264830.1585619,0
+INGR.US,D,20181026,000000,87.7134,88.1495,85.674,86.7105,794333.21144466,0
+INGR.US,D,20181029,000000,87.1632,88.6456,86.4526,87.3069,518491.16511329,0
+INGR.US,D,20181030,000000,87.7942,89.7313,87.2873,89.7117,674717.97810053,0
+INGR.US,D,20181031,000000,89.6338,90.7501,88.2558,89.7402,620999.93071507,0
+INGR.US,D,20181101,000000,91.0493,92.3269,87.8188,92.1704,705718.49815577,0
+INGR.US,D,20181102,000000,93.7926,94.7591,91.0729,91.8033,561923.79383718,0
+INGR.US,D,20181105,000000,92.6705,95.3645,92.6705,93.7384,610418.87230334,0
+INGR.US,D,20181106,000000,93.6557,94.0071,92.9293,93.579,700721.06883966,0
+INGR.US,D,20181107,000000,94.2345,94.579,92.9736,93.8113,761864.65208027,0
+INGR.US,D,20181108,000000,93.8851,94.6086,93.2158,93.8201,456165.02287208,0
+INGR.US,D,20181109,000000,93.2158,93.7532,92.1084,92.9204,517503.66739113,0
+INGR.US,D,20181112,000000,92.8545,94.2434,91.7304,91.885,588430.79287897,0
+INGR.US,D,20181113,000000,91.6842,92.0514,90.3879,90.6506,512074.46180763,0
+INGR.US,D,20181114,000000,91.0493,92.1183,89.9026,90.6694,610019.60624902,0
+INGR.US,D,20181115,000000,90,90,87.9517,88.5482,517611.35747194,0
+INGR.US,D,20181116,000000,88.0767,90.3436,87.8562,89.812,832698.31070551,0
+INGR.US,D,20181119,000000,90.8052,93.5425,90.6506,92.5307,744647.44642464,0
+INGR.US,D,20181120,000000,92.1802,93.6833,91.8407,92.1891,599192.68935092,0
+INGR.US,D,20181121,000000,91.8131,93.6174,91.8131,92.4273,354565.52729224,0
+INGR.US,D,20181123,000000,91.8682,92.0514,90.9814,91.4391,109037.22276489,0
+INGR.US,D,20181126,000000,92.0149,93.8753,92.0149,92.9913,532432.96680162,0
+INGR.US,D,20181127,000000,92.4569,93.6833,92.4372,93.2896,459533.89370196,0
+INGR.US,D,20181128,000000,93.3752,94.2719,92.7807,93.0386,469570.40604468,0
+INGR.US,D,20181129,000000,92.6507,94.0169,92.0514,92.07,588013.23982979,0
+INGR.US,D,20181130,000000,91.8682,93.7384,91.8682,92.6507,798803.36574246,0
+INGR.US,D,20181203,000000,93.1773,94.1214,92.1606,93.2452,702402.45642213,0
+INGR.US,D,20181204,000000,93.1045,93.263,90.3347,90.4892,810364.81026722,0
+INGR.US,D,20181206,000000,89.8829,89.8829,86.7292,88.184,989848.61693293,0
+INGR.US,D,20181207,000000,87.9094,88.8493,85.7892,86.2223,625155.1423237,0
+INGR.US,D,20181210,000000,86.2223,86.49,84.7684,85.5589,527067.76570011,0
+INGR.US,D,20181211,000000,85.8689,87.2026,84.0332,84.6523,633720.56752477,0
+INGR.US,D,20181212,000000,85.2311,86.0382,83.9829,84.3255,784947.9193076,0
+INGR.US,D,20181213,000000,84.2901,86.1701,84.2901,85.6917,525568.23212203,0
+INGR.US,D,20181214,000000,85.0617,86.3384,84.5647,84.8669,698662.76597435,0
+INGR.US,D,20181217,000000,84.3777,84.6847,82.6266,83.0912,786898.5320921,0
+INGR.US,D,20181218,000000,83.3944,84.1453,81.4169,81.852,709424.66244631,0
+INGR.US,D,20181219,000000,82.4898,83.1207,79.8361,80.6619,727016.75149646,0
+INGR.US,D,20181220,000000,80.4946,81.8146,78.8459,79.6786,560651.83175063,0
+INGR.US,D,20181221,000000,79.528,82.2417,79.3852,80.7357,1702015.3126633,0
+INGR.US,D,20181224,000000,80.6186,80.8116,77.1854,78.3646,274078.36727206,0
+INGR.US,D,20181226,000000,78.3822,80.4946,78.3203,80.4316,655333.76355463,0
+INGR.US,D,20181227,000000,79.6333,81.097,78.6273,80.8312,796372.21137095,0
+INGR.US,D,20181228,000000,81.0615,82.3303,79.4995,80.777,655495.29867585,0
+INGR.US,D,20181231,000000,80.8853,81.8854,79.9483,81.6246,511676.21169746,0
+INGR.US,D,20190102,000000,80.9926,83.3491,80.6865,82.6522,683433.76303709,0
+INGR.US,D,20190103,000000,82.6699,84.3589,81.7968,82.2339,600703.39831474,0
+INGR.US,D,20190104,000000,82.8225,84.4929,82.8225,83.9829,529746.8104463,0
+INGR.US,D,20190107,000000,83.6443,85.3591,83.4475,84.3767,387982.97850075,0
+INGR.US,D,20190108,000000,84.5736,85.5086,84.3324,84.9476,1038328.4562367,0
+INGR.US,D,20190109,000000,85.046,86.305,84.5912,85.4672,907035.96073374,0
+INGR.US,D,20190110,000000,85.6986,86.87,85.6819,86.5224,526844.25798521,0
+INGR.US,D,20190111,000000,86.6288,87.6269,85.7419,86.5903,441856.46534248,0
+INGR.US,D,20190114,000000,86.4378,87.4497,86.1986,86.4565,428694.90876795,0
+INGR.US,D,20190115,000000,86.4752,87.3266,86.0637,86.6091,520652.0783386,0
+INGR.US,D,20190116,000000,86.6544,87.9989,86.6544,87.2971,532776.35592722,0
+INGR.US,D,20190117,000000,87.1623,88.435,87.1623,87.7617,644102.50088141,0
+INGR.US,D,20190118,000000,88.2618,89.0846,87.6978,88.1465,576706.79728883,0
+INGR.US,D,20190122,000000,88.3061,89.127,86.5815,87.4674,917775.5064342,0
+INGR.US,D,20190123,000000,87.994,88.6181,87.1003,87.6712,457727.54498799,0
+INGR.US,D,20190124,000000,86.3316,87.5924,83.9919,87.0372,660356.5914747,0
+INGR.US,D,20190125,000000,87.2016,87.8503,86.7351,86.9024,478476.17253889,0
+INGR.US,D,20190128,000000,86.805,87.8602,86.1189,87.4674,459307.33815459,0
+INGR.US,D,20190129,000000,87.7076,88.6092,87.1524,87.93,411760.1355884,0
+INGR.US,D,20190130,000000,88.1377,89.127,87.492,88.5482,435981.26027335,0
+INGR.US,D,20190131,000000,88.5826,89.2264,88.181,88.4143,720273.93011589,0
+INGR.US,D,20190201,000000,88.4143,88.8247,87.6623,87.9566,1078111.8135429,0
+INGR.US,D,20190204,000000,87.5737,87.9477,85.9466,86.9123,1107778.398918,0
+INGR.US,D,20190205,000000,82.5006,87.3355,82.2515,83.4386,1319331.4988937,0
+INGR.US,D,20190206,000000,83.165,83.7162,82.4918,82.912,688512.46788588,0
+INGR.US,D,20190207,000000,82.2339,82.7959,81.348,82.3776,521953.50280576,0
+INGR.US,D,20190208,000000,82.3136,82.6443,81.3943,82.0282,638314.66700993,0
+INGR.US,D,20190211,000000,82.1177,82.4385,80.8411,82.1344,771595.36523124,0
+INGR.US,D,20190212,000000,82.4297,83.6995,82.3412,83.0892,736552.40336898,0
+INGR.US,D,20190213,000000,83.5725,83.9662,82.9386,83.1355,640456.27729623,0
+INGR.US,D,20190214,000000,82.7073,83.7959,82.6522,83.1798,518747.18304125,0
+INGR.US,D,20190215,000000,83.6896,84.5105,83.2969,83.7428,470983.58436927,0
+INGR.US,D,20190219,000000,83.5371,83.7959,82.6177,83.1257,779204.78697909,0
+INGR.US,D,20190220,000000,82.9553,84.796,82.7329,83.5026,832143.60519492,0
+INGR.US,D,20190221,000000,83.9919,84.3767,82.8412,83.733,729745.57750643,0
+INGR.US,D,20190222,000000,83.412,84.1887,82.0999,83.6443,1651017.9637345,0
+INGR.US,D,20190225,000000,83.9475,83.9475,83.0892,83.1187,639186.34709799,0
+INGR.US,D,20190226,000000,83.3874,83.913,82.7693,83.2526,646329.45047704,0
+INGR.US,D,20190227,000000,83.3047,83.6443,82.4918,83.4761,560921.05695266,0
+INGR.US,D,20190228,000000,83.412,83.6946,82.1443,82.5646,616638.48244224,0
+INGR.US,D,20190301,000000,82.8313,83.0892,81.724,82.2673,867644.75787271,0
+INGR.US,D,20190304,000000,82.4385,82.4385,81.4218,81.8854,488775.81441867,0
+INGR.US,D,20190305,000000,82.0282,82.7781,81.7919,81.9385,541034.96599241,0
+INGR.US,D,20190306,000000,82.0645,82.2063,80.7948,80.8597,783115.15604551,0
+INGR.US,D,20190307,000000,80.8765,82.2969,80.3853,81.6886,609593.92564656,0
+INGR.US,D,20190308,000000,81.5823,81.9956,80.7456,81.4385,522014.45945527,0
+INGR.US,D,20190311,000000,81.5645,82.4661,81.0349,82.3677,622893.65062668,0
+INGR.US,D,20190312,000000,82.4385,82.7418,82.0725,82.411,669476.72218637,0
+INGR.US,D,20190313,000000,82.6798,83.5026,82.0282,83.1551,622059.56047248,0
+INGR.US,D,20190314,000000,83.1798,83.8442,82.7781,83.3944,577022.75592216,0
+INGR.US,D,20190315,000000,83.5912,84.8777,83.3589,84.7438,1160730.4244078,0
+INGR.US,D,20190318,000000,84.734,85.483,83.9919,84.0726,433284.94447646,0
+INGR.US,D,20190319,000000,84.1985,85.5086,83.9574,84.9289,466792.81471509,0
+INGR.US,D,20190320,000000,84.9742,84.9742,82.9386,83.6896,559880.73013426,0
+INGR.US,D,20190321,000000,83.5026,85.7705,83.5026,85.483,392989.55131428,0
+INGR.US,D,20190322,000000,85.4309,85.5471,83.8491,83.9574,278972.17028399,0
+INGR.US,D,20190325,000000,83.5371,83.735,82.4385,83.0794,361118.36711514,0
+INGR.US,D,20190326,000000,83.3944,83.8944,82.4297,82.9465,300203.37131021,0
+INGR.US,D,20190327,000000,82.8864,83.2703,82.3412,82.9839,315187.53170527,0
+INGR.US,D,20190328,000000,82.9209,83.9475,82.8362,83.6345,399740.50024812,0
+INGR.US,D,20190329,000000,83.8786,85.3541,83.5961,85.1277,487485.56533726,0
+INGR.US,D,20190401,000000,85.2892,86.0362,84.3471,84.6877,495169.15100868,0
+INGR.US,D,20190402,000000,84.8305,85.3443,83.6896,83.7615,400914.93169545,0
+INGR.US,D,20190403,000000,83.8865,84.3993,83.0252,83.7172,525034.86143877,0
+INGR.US,D,20190404,000000,83.8865,85.1178,83.3392,84.7596,418170.74322911,0
+INGR.US,D,20190405,000000,84.733,84.8491,84.3275,84.5608,364970.82736452,0
+INGR.US,D,20190408,000000,84.607,85.4968,84.5165,84.9476,545706.27723361,0
+INGR.US,D,20190409,000000,84.9476,84.9476,84.1571,84.417,235252.02936321,0
+INGR.US,D,20190410,000000,84.5332,85.0923,84.0588,84.7418,315330.77983163,0
+INGR.US,D,20190411,000000,84.9023,85.5509,84.5804,85.3354,301693.76139087,0
+INGR.US,D,20190412,000000,85.4614,85.487,84.8905,85.0115,495965.65122902,0
+INGR.US,D,20190415,000000,85.0205,85.3619,84.2468,84.4633,435480.39980317,0
+INGR.US,D,20190416,000000,84.3993,84.6365,83.0853,83.8786,439616.30847279,0
+INGR.US,D,20190417,000000,84.2192,84.5529,83.8058,84.0213,267206.52098336,0
+INGR.US,D,20190418,000000,84.1483,84.5165,83.4278,84.041,288330.03192877,0
+INGR.US,D,20190422,000000,84.0844,84.4909,83.7123,84.0932,317678.62678213,0
+INGR.US,D,20190423,000000,84.3639,85.4063,83.8964,85.1819,614912.39331678,0
+INGR.US,D,20190424,000000,85.0736,85.5953,84.6779,84.7674,436666.00663625,0
+INGR.US,D,20190425,000000,84.482,84.5972,81.2712,81.3785,702341.49977261,0
+INGR.US,D,20190426,000000,81.2998,81.6482,80.0211,81.6482,355682.04992253,0
+INGR.US,D,20190429,000000,81.8293,83.3029,81.8293,83.2939,383704.83764893,0
+INGR.US,D,20190430,000000,83.4553,85.2439,83.1847,85.1819,539053.87488316,0
+INGR.US,D,20190501,000000,85.3167,85.3167,82.8608,82.8806,468649.960637,0
+INGR.US,D,20190502,000000,80.1747,81.8018,77.2877,78.1608,1349770.2018293,0
+INGR.US,D,20190503,000000,78.0436,79.1067,76.6548,77.9629,881706.44097176,0
+INGR.US,D,20190506,000000,77.5387,78.8734,77.2543,77.5387,581553.86686947,0
+INGR.US,D,20190507,000000,77.0367,77.8674,76.4353,76.8034,601244.89655127,0
+INGR.US,D,20190508,000000,76.4963,76.9245,75.2492,75.5425,602107.43314191,0
+INGR.US,D,20190509,000000,74.9598,76.1646,74.01,76.0101,849797.66683875,0
+INGR.US,D,20190510,000000,75.7945,77.2543,75.3369,77.0633,566552.43542373,0
+INGR.US,D,20190513,000000,76.0485,76.3625,75.0671,75.6685,592869.45290785,0
+INGR.US,D,20190514,000000,75.6981,76.6794,75.6174,76.2001,709579.08595841,0
+INGR.US,D,20190515,000000,75.958,76.705,75.6981,75.9215,599694.56576526,0
+INGR.US,D,20190516,000000,76.1823,77.0909,75.5711,76.137,565391.21125046,0
+INGR.US,D,20190517,000000,75.5986,76.2414,74.7522,75.201,820813.79593833,0
+INGR.US,D,20190520,000000,74.8339,75.388,73.4046,73.7,728049.96670574,0
+INGR.US,D,20190521,000000,74.0887,74.1055,73.3111,73.377,432963.90612234,0
+INGR.US,D,20190522,000000,73.1704,73.3013,72.4597,73.0641,747161.90821715,0
+INGR.US,D,20190523,000000,72.6142,72.6191,69.7637,70.436,779738.15766235,0
+INGR.US,D,20190524,000000,70.6367,70.9773,69.8179,70.429,650863.60925683,0
+INGR.US,D,20190528,000000,70.4104,70.7254,69.9251,70.3493,950737.81465966,0
+INGR.US,D,20190529,000000,69.9871,71.0492,69.8365,70.9428,768044.64039698,0
+INGR.US,D,20190530,000000,71.1112,71.7854,69.9793,70.1968,399528.16791897,0
+INGR.US,D,20190531,000000,69.3768,69.3768,68.0284,68.4693,685399.61498396,0
+INGR.US,D,20190603,000000,68.2439,71.0217,68.0717,70.8701,607203.4090414,0
+INGR.US,D,20190604,000000,71.3475,72.3711,71.2283,72.3436,837691.67624498,0
+INGR.US,D,20190605,000000,72.6772,72.9459,71.8494,72.4597,757560.09668032,0
+INGR.US,D,20190606,000000,72.5669,72.9991,71.6979,72.064,701386.51226354,0
+INGR.US,D,20190607,000000,72.2195,73.0641,72.064,72.5591,492136.55769529,0
+INGR.US,D,20190610,000000,72.8475,73.9715,72.128,72.4075,593550.13549411,0
+INGR.US,D,20190611,000000,72.5414,72.9007,71.7776,72.127,768492.67177092,0
+INGR.US,D,20190612,000000,72.2451,73.2865,72.2451,72.9824,675305.1938242,0
+INGR.US,D,20190613,000000,73.5749,73.9076,72.5945,73.1802,574344.72712012,0
+INGR.US,D,20190614,000000,73.1073,73.5522,72.5769,73.3594,474564.78752831,0
+INGR.US,D,20190617,000000,73.503,73.9441,73.1999,73.6301,578119.97561343,0
+INGR.US,D,20190618,000000,74.1419,75.0946,73.7334,74.1872,484593.17231775,0
+INGR.US,D,20190619,000000,74.4845,74.4845,73.1162,73.2333,488020.96790883,0
+INGR.US,D,20190620,000000,73.9441,75.0139,73.5838,74.7718,322409.87872868,0
+INGR.US,D,20190621,000000,74.4391,74.9855,73.6301,73.6379,1225542.5820051,0
+INGR.US,D,20190624,000000,73.8899,74.5917,73.19,73.3406,494338.10868695,0
+INGR.US,D,20190625,000000,73.2521,74.7905,72.8574,73.6664,599090.0789909,0
+INGR.US,D,20190626,000000,73.5218,74.2757,72.4508,72.4597,526592.30383388,0
+INGR.US,D,20190627,000000,72.3987,72.9735,71.8859,72.6408,752231.46956852,0
+INGR.US,D,20190628,000000,72.9115,74.9156,72.9115,74.7324,990106.6667492,0
+INGR.US,D,20190701,000000,75.6036,75.6941,73.6093,73.8908,600002.39684531,0
+INGR.US,D,20190702,000000,73.9805,75.3033,73.4283,74.7886,422169.49943733,0
+INGR.US,D,20190703,000000,75.1607,76.1026,74.8585,75.892,279705.68196649,0
+INGR.US,D,20190705,000000,75.64,75.9107,74.4667,75.4038,274482.71304718,0
+INGR.US,D,20190708,000000,75.3595,75.9924,74.7886,75.0946,238498.98689406,0
+INGR.US,D,20190709,000000,75.0041,75.2029,74.3161,74.7068,392563.87071183,0
+INGR.US,D,20190710,000000,74.7324,75.4963,74.3437,74.6242,595807.56341449,0
+INGR.US,D,20190711,000000,74.5976,74.7836,72.7225,72.7855,622971.87832689,0
+INGR.US,D,20190712,000000,72.8928,74.3437,72.566,74.1084,1334734.2282821,0
+INGR.US,D,20190715,000000,74.2452,74.2452,72.6458,73.1556,386042.52515785,0
+INGR.US,D,20190716,000000,73.2825,73.3023,71.9606,72.313,1116710.5799603,0
+INGR.US,D,20190717,000000,72.3416,73.3377,71.6899,72.7412,1812849.7406446,0
+INGR.US,D,20190718,000000,73.0188,74.7324,73.0118,74.0986,629491.19199256,0
+INGR.US,D,20190719,000000,74.0267,74.7236,73.0955,73.383,657284.37633912,0
+INGR.US,D,20190722,000000,73.8092,74.3259,72.8032,72.8396,406427.44469997,0
+INGR.US,D,20190723,000000,72.6329,73.3604,71.5453,71.5974,650668.54797838,0
+INGR.US,D,20190724,000000,71.2914,72.1959,71.0275,71.1821,546949.79288372,0
+INGR.US,D,20190725,000000,71.127,71.9696,70.7096,71.1643,374880.34668742,0
+INGR.US,D,20190726,000000,71.4458,72.2323,71.0453,71.6899,419155.19311878,0
+INGR.US,D,20190729,000000,71.8327,72.3366,70.9282,71.1919,479985.86555855,0
+INGR.US,D,20190730,000000,71.127,71.7244,70.7293,71.3986,1105827.7861334,0
+INGR.US,D,20190731,000000,71.6713,71.6713,69.6879,70.0225,1319094.7839048,0
+INGR.US,D,20190801,000000,72.9666,77.016,72.7501,73.255,1588195.0247997,0
+INGR.US,D,20190802,000000,72.6329,72.6408,70.5738,71.1447,675337.70403727,0
+INGR.US,D,20190805,000000,70.0786,70.6309,68.8089,69.4329,526432.80060099,0
+INGR.US,D,20190806,000000,69.6239,70.1033,68.8906,69.6505,850689.66580999,0
+INGR.US,D,20190807,000000,69.1455,70.2942,68.0392,69.7863,646843.51822128,0
+INGR.US,D,20190808,000000,69.8858,70.4114,69.5324,70.1958,554780.69045813,0
+INGR.US,D,20190809,000000,70.1033,70.1033,68.9427,69.0697,318910.9670465,0
+INGR.US,D,20190812,000000,68.5352,68.929,67.8925,68.6996,363246.77012739,0
+INGR.US,D,20190813,000000,68.2912,70.2942,68.2912,68.9605,760366.13444634,0
+INGR.US,D,20190814,000000,68.2557,68.929,67.6642,67.7213,756901.76486555,0
+INGR.US,D,20190815,000000,68.0647,68.3482,67.3787,68.1376,641242.61807498,0
+INGR.US,D,20190816,000000,68.4083,69.4418,68.363,68.7627,351975.88563199,0
+INGR.US,D,20190819,000000,69.2883,69.5747,68.6258,69.4418,568947.01580552,0
+INGR.US,D,20190820,000000,69.1702,69.6682,68.7439,69.2883,525944.13146071,0
+INGR.US,D,20190821,000000,69.7234,69.8759,68.9427,69.3966,504026.15218327,0
+INGR.US,D,20190822,000000,69.5422,70.5738,69.4014,69.9851,402763.95006409,0
+INGR.US,D,20190823,000000,69.7234,69.7371,68.682,68.8345,723372.5597996,0
+INGR.US,D,20190826,000000,69.2627,69.9409,69.2627,69.678,471826.8180209,0
+INGR.US,D,20190827,000000,69.7234,69.7361,66.1375,66.3629,880298.34236795,0
+INGR.US,D,20190828,000000,66.3088,68.1021,66.3088,67.674,401222.76277551,0
+INGR.US,D,20190829,000000,68.0579,69.2883,67.6562,68.7537,475692.48554434,0
+INGR.US,D,20190830,000000,69.0875,70.3493,69.0274,70.0039,579254.78523858,0
+INGR.US,D,20190903,000000,69.8513,70.9182,68.7174,70.8749,661331.89786695,0
+INGR.US,D,20190904,000000,71.1545,72.1063,70.9468,71.3376,554005.52506513,0
+INGR.US,D,20190905,000000,71.7796,73.3121,71.7067,71.998,675425.07523492,0
+INGR.US,D,20190906,000000,72.2421,72.6596,71.5541,71.7244,572236.64299103,0
+INGR.US,D,20190909,000000,71.7618,72.9853,71.5768,72.822,394579.50392248,0
+INGR.US,D,20190910,000000,72.8032,73.7363,72.3228,73.6753,418796.5648308,0
+INGR.US,D,20190911,000000,73.5552,74.3161,72.5581,74.3161,524401.92822797,0
+INGR.US,D,20190912,000000,74.6055,75.1045,73.881,74.9598,507309.68370384,0
+INGR.US,D,20190913,000000,75.1931,76.1912,74.6419,75.7384,622044.32131009,0
+INGR.US,D,20190916,000000,75.5376,76.5131,75.1045,75.4392,707592.91512836,0
+INGR.US,D,20190917,000000,75.3397,75.6036,73.9174,74.9332,455303.50222559,0
+INGR.US,D,20190918,000000,75.1144,75.4392,74.5484,75.0435,685239.0958069,0
+INGR.US,D,20190919,000000,74.9421,75.4766,74.7886,75.0592,979024.7478673,0
+INGR.US,D,20190920,000000,75.1783,76.0681,74.2797,74.3437,1886238.4988288,0
+INGR.US,D,20190923,000000,74.2797,74.5248,72.7757,72.9027,675389.51718937,0
+INGR.US,D,20190924,000000,73.0955,73.6281,71.7618,71.8514,533745.56665452,0
+INGR.US,D,20190925,000000,71.9154,73.2953,71.9154,72.6596,412587.1141335,0
+INGR.US,D,20190926,000000,72.7127,73.3604,72.7068,72.8032,390302.37901481,0
+INGR.US,D,20190927,000000,72.7501,72.9853,71.9429,72.9213,447897.26930946,0
+INGR.US,D,20190930,000000,73.132,74.8467,72.9115,74.6379,477894.03653601,0
+INGR.US,D,20191001,000000,75.0021,75.6242,73.5789,73.6428,403257.69892516,0
+INGR.US,D,20191002,000000,73.3968,73.4421,71.3425,71.7618,450172.98422471,0
+INGR.US,D,20191003,000000,71.4252,71.689,70.4094,71.3957,380934.35792845,0
+INGR.US,D,20191004,000000,71.4154,71.8721,70.5462,71.8622,410483.09378105,0
+INGR.US,D,20191007,000000,71.3671,72.0355,70.9488,71.5335,329191.30598728,0
+INGR.US,D,20191008,000000,71.6624,71.7618,70.5738,71.2972,457853.52206365,0
+INGR.US,D,20191009,000000,71.5787,71.9714,71.2972,71.3503,351974.86968783,0
+INGR.US,D,20191010,000000,71.3858,72.3091,71.2972,72,263530.83501758,0
+INGR.US,D,20191011,000000,72.7008,73.8338,72.7008,73.4775,231764.29306677,0
+INGR.US,D,20191014,000000,73.2412,73.6615,72.4636,73.2324,498155.01089078,0
+INGR.US,D,20191015,000000,73.4962,74.6753,73.4145,74.0434,398611.78628792,0
+INGR.US,D,20191016,000000,74.008,74.4735,72.7491,73.003,326741.86462092,0
+INGR.US,D,20191017,000000,73.068,73.8889,72.5916,73.8082,293739.93457327,0
+INGR.US,D,20191018,000000,73.6428,74.0532,72.8386,72.8849,356832.09871005,0
+INGR.US,D,20191021,000000,73.4775,74.2364,73.377,74.0907,262492.5400875,0
+INGR.US,D,20191022,000000,74.1183,74.1183,72.6388,73.1674,532526.43366421,0
+INGR.US,D,20191023,000000,73.3406,73.4873,72.5375,72.7008,457740.75226205,0
+INGR.US,D,20191024,000000,72.876,73.5248,72.0355,72.3278,362819.05763663,0
+INGR.US,D,20191025,000000,72.1802,73.1487,72.1802,73.0965,372815.94815715,0
+INGR.US,D,20191028,000000,73.3869,74.256,73.2412,73.5346,300789.57108972,0
+INGR.US,D,20191029,000000,73.5148,74.574,73.4321,74.2817,336014.38695637,0
+INGR.US,D,20191030,000000,74.3083,74.3083,72.2737,72.2737,409721.13566212,0
+INGR.US,D,20191031,000000,72.3455,73.2767,70.7844,72.1358,598584.13879993,0
+INGR.US,D,20191101,000000,72.4371,76.1538,72.2549,75.0494,1302906.7296817,0
+INGR.US,D,20191104,000000,75.075,75.2029,74.0267,74.7196,542917.51051828,0
+INGR.US,D,20191105,000000,74.7659,77.021,74.7659,76.4186,601112.82381066,0
+INGR.US,D,20191106,000000,76.6755,77.5062,76.1351,76.6184,440383.34631253,0
+INGR.US,D,20191107,000000,76.8635,77.2591,76.4816,77.0574,455296.39061648,0
+INGR.US,D,20191108,000000,76.8831,77.2946,76.3359,77.2681,336717.42031411,0
+INGR.US,D,20191111,000000,76.9757,77.7149,76.893,77.3034,659789.69463421,0
+INGR.US,D,20191112,000000,77.6155,78.4453,77.2946,77.524,704401.83452623,0
+INGR.US,D,20191113,000000,77.1578,77.2503,75.6518,75.8516,475992.18907112,0
+INGR.US,D,20191114,000000,76.0259,76.8222,75.3407,76.08,371398.70605592,0
+INGR.US,D,20191115,000000,76.1893,76.9658,75.9442,76.5563,1596750.2905592,0
+INGR.US,D,20191118,000000,76.7651,76.7651,75.1301,75.6981,624050.81102331,0
+INGR.US,D,20191119,000000,75.7167,76.5003,75.2226,76.391,665741.09551523,0
+INGR.US,D,20191120,000000,76.326,77.2031,75.9343,76.3733,441498.85299866,0
+INGR.US,D,20191121,000000,76.3733,76.9658,76.0259,76.637,433356.06056756,0
+INGR.US,D,20191122,000000,76.8398,76.8733,75.762,75.7886,310043.80643033,0
+INGR.US,D,20191125,000000,76.0071,76.5475,75.3791,76.3635,350922.35153952,0
+INGR.US,D,20191126,000000,76.1174,77.7887,75.9993,77.4324,1030138.9303743,0
+INGR.US,D,20191127,000000,77.6421,78.2159,77.4324,77.7799,497658.21419723,0
+INGR.US,D,20191129,000000,77.4876,77.6155,75.8801,75.9442,415289.52559535,0
+INGR.US,D,20191202,000000,76.0996,76.6853,75.7167,76.6007,411412.68268616,0
+INGR.US,D,20191203,000000,76.0071,76.2591,75.2472,76.0701,412208.16696234,0
+INGR.US,D,20191204,000000,76.0259,77.149,75.3407,76.7031,362190.18820246,0
+INGR.US,D,20191205,000000,77.1224,78.1451,76.6184,77.395,510456.06276299,0
+INGR.US,D,20191206,000000,78.0712,78.8488,77.3871,78.5831,424664.65829082,0
+INGR.US,D,20191209,000000,78.6363,79.1136,78.1362,78.8764,409755.67776351,0
+INGR.US,D,20191210,000000,78.8764,79.2859,78.1814,79.278,725109.82431078,0
+INGR.US,D,20191211,000000,79.4768,80.3263,78.9483,80.1717,916755.49849897,0
+INGR.US,D,20191212,000000,80.3539,82.0164,80.0438,81.8598,868678.98902615,0
+INGR.US,D,20191213,000000,81.9337,81.9337,79.9306,80.0713,593293.10162198,0
+INGR.US,D,20191216,000000,80.2524,82.728,80.2524,82.5823,1023843.1244235,0
+INGR.US,D,20191217,000000,82.2988,82.535,81.1029,81.66,648968.87340106,0
+INGR.US,D,20191218,000000,81.8244,82.2496,80.9759,82.162,556417.37649763,0
+INGR.US,D,20191219,000000,82.1886,82.8382,81.5655,82.7743,475374.49502271,0
+INGR.US,D,20191220,000000,83.0734,83.8599,82.3894,83.5322,1206765.9020661,0
+INGR.US,D,20191223,000000,83.606,84.1709,82.8638,84.0882,522549.86202686,0
+INGR.US,D,20191224,000000,84.234,84.9112,83.4681,84.5076,324853.2244301,0
+INGR.US,D,20191226,000000,84.5736,85.3935,84.1887,85.3747,803005.31078238,0
+INGR.US,D,20191227,000000,85.5775,86.0609,84.9112,85.9702,680601.31072294,0
+INGR.US,D,20191230,000000,86.0156,86.2075,85.0017,85.1661,718756.10954296,0
+INGR.US,D,20191231,000000,84.8353,85.8276,84.7527,85.4516,340479.46153338,0
+INGR.US,D,20200102,000000,86.3434,86.6908,84.8452,85.4516,900998.20459923,0
+INGR.US,D,20200103,000000,84.9446,86.5757,84.7842,86.1406,410948.39620569,0
+INGR.US,D,20200106,000000,85.8276,86.2784,85.0923,85.423,514748.42683304,0
+INGR.US,D,20200107,000000,85.6622,85.6622,84.0902,84.3206,496998.8664383,0
+INGR.US,D,20200108,000000,84.2556,84.6012,83.3175,83.9426,474263.05211321,0
+INGR.US,D,20200109,000000,84.046,84.4406,82.6846,83.4465,814243.68506472,0
+INGR.US,D,20200110,000000,83.5371,84.2468,82.978,84.1267,506539.59803163,0
+INGR.US,D,20200113,000000,84.2192,84.734,83.6335,84.4938,427953.26953218,0
+INGR.US,D,20200114,000000,84.606,84.6248,83.791,84.5794,564614.01396913,0
+INGR.US,D,20200115,000000,84.1739,84.8718,83.6306,83.8698,484426.55747575,0
+INGR.US,D,20200116,000000,84.3934,85.4782,84.3305,85.3865,701416.99058829,0
+INGR.US,D,20200117,000000,85.4053,85.6218,84.9003,85.11,562846.27113319,0
+INGR.US,D,20200121,000000,84.8353,85.7085,84.3491,84.5125,641134.92799417,0
+INGR.US,D,20200122,000000,85.3767,85.6819,84.421,84.8078,474823.85328875,0
+INGR.US,D,20200123,000000,84.9909,85.7724,84.4406,85.3865,721411.78757351,0
+INGR.US,D,20200124,000000,85.5519,85.5519,84.421,84.8157,297633.03258898,0
+INGR.US,D,20200127,000000,83.6571,84.6601,83.035,84.0165,464137.13668454,0
+INGR.US,D,20200128,000000,84.1553,84.6405,83.4751,83.8599,421674.73463208,0
+INGR.US,D,20200129,000000,83.9249,84.1001,82.9229,82.9327,437390.37482133,0
+INGR.US,D,20200130,000000,82.4169,83.8058,82.2339,83.7704,327668.40569356,0
+INGR.US,D,20200131,000000,83.2999,83.4553,80.6698,80.9001,925891.88431718,0
+INGR.US,D,20200203,000000,81.2594,82.2615,80.8657,81.1216,572780.17311589,0
+INGR.US,D,20200204,000000,82.0036,82.1325,80.8578,81.221,651024.12843389,0
+INGR.US,D,20200205,000000,81.7377,83.2358,81.7377,83.0686,355370.15506584,0
+INGR.US,D,20200206,000000,83.1965,83.5666,82.353,82.4553,256269.88211613,0
+INGR.US,D,20200207,000000,82.3264,82.7762,81.6758,82.6846,458915.18370938,0
+INGR.US,D,20200210,000000,82.4996,83.7871,81.9848,83.6759,657452.00712529,0
+INGR.US,D,20200211,000000,86.9871,91.1044,86.8945,90.5631,1187308.5395408,0
+INGR.US,D,20200212,000000,91.0128,91.4824,89.4212,89.9095,699121.97273403,0
+INGR.US,D,20200213,000000,89.5787,90.1211,89.2658,89.4971,443374.28591542,0
+INGR.US,D,20200214,000000,89.4971,90.0945,89.1378,89.4872,505687.22088257,0
+INGR.US,D,20200218,000000,89.0453,89.1181,88.1171,88.5668,597600.7048544,0
+INGR.US,D,20200219,000000,88.5768,88.6603,86.6996,86.9408,649933.00440756,0
+INGR.US,D,20200220,000000,86.8119,87.741,86.1031,87.2795,439778.85953817,0
+INGR.US,D,20200221,000000,86.868,87.5372,85.6622,87.2194,1362312.0324671,0
+INGR.US,D,20200224,000000,85.4702,86.2134,84.6975,85.9565,696049.75759846,0
+INGR.US,D,20200225,000000,86.1317,86.3995,83.6759,84.3305,678150.85341242,0
+INGR.US,D,20200226,000000,84.3934,85.5618,83.2733,83.4101,529108.79751471,0
+INGR.US,D,20200227,000000,81.6442,81.6915,77.7474,77.7661,753304.30659998,0
+INGR.US,D,20200228,000000,75.8811,76.9481,74.4765,76.58,1534258.5494202,0
+INGR.US,D,20200302,000000,77.0111,78.6933,76.451,78.6933,632913.90786285,0
+INGR.US,D,20200303,000000,78.4,79.8843,76.3861,76.8458,743906.82313303,0
+INGR.US,D,20200304,000000,78.6844,81.4976,77.9491,81.3056,635465.95958923,0
+INGR.US,D,20200305,000000,79.6215,79.6215,75.9736,76.7631,947902.31451304,0
+INGR.US,D,20200306,000000,74.5287,78.6027,74.2708,78.3085,917703.37439894,0
+INGR.US,D,20200309,000000,74.2551,75.2915,72.1939,73.5454,1098807.6119976,0
+INGR.US,D,20200310,000000,75.199,76.1242,72.5522,75.6981,621316.90529255,0
+INGR.US,D,20200311,000000,73.757,74.9342,72.7914,73.0394,707180.44179998,0
+INGR.US,D,20200312,000000,69.5186,69.868,62.4602,63.9119,851895.59152624,0
+INGR.US,D,20200313,000000,66.6139,67.3689,60.399,67.2498,1243285.0307907,0
+INGR.US,D,20200316,000000,60.7288,64.0409,58.5062,58.6617,665707.569358,0
+INGR.US,D,20200317,000000,59.517,65.1059,59.0022,65.0232,732612.57192197,0
+INGR.US,D,20200318,000000,60.4364,62.908,54.3416,55.8938,842373.14692777,0
+INGR.US,D,20200319,000000,56.2983,61.3567,56.0788,60.1333,841660.9700726,0
+INGR.US,D,20200320,000000,61.1363,63.6462,59.9856,60.9059,1247929.9274838,0
+INGR.US,D,20200323,000000,60.4639,63.3411,59.517,62.0369,865864.82370686,0
+INGR.US,D,20200324,000000,65.1621,67.3128,63.0851,64.1127,527650.91764713,0
+INGR.US,D,20200325,000000,64.7112,66.8127,63.4788,64.2407,518775.62947769,0
+INGR.US,D,20200326,000000,64.3254,68.8857,64.0222,68.8857,474822.83734459,0
+INGR.US,D,20200327,000000,66.7153,68.6416,66.2035,67.7724,472382.53947565,0
+INGR.US,D,20200330,000000,68.7469,71.4862,66.67,71.0453,548485.90045151,0
+INGR.US,D,20200331,000000,71.247,71.2962,68.5618,69.9803,677083.09610173,0
+INGR.US,D,20200401,000000,68.0884,71.119,67.6434,70.0167,614389.18207511,0
+INGR.US,D,20200402,000000,69.9142,72.2697,69.183,71.4626,491044.41772481,0
+INGR.US,D,20200403,000000,70.8503,71.628,69.3031,70.6387,641172.51792803,0
+INGR.US,D,20200406,000000,72.694,75.2994,71.9065,74.6695,639734.95694363,0
+INGR.US,D,20200407,000000,76.2365,77.3192,73,73.3722,558702.23491029,0
+INGR.US,D,20200408,000000,73.9381,75.2354,72.5551,74.3083,436421.16409403,0
+INGR.US,D,20200409,000000,74.8535,77.2739,74.577,76.0977,581303.94460646,0
+INGR.US,D,20200413,000000,75.9865,76.6243,75.1961,75.6597,308091.16175751,0
+INGR.US,D,20200414,000000,76.8841,77.2463,74.948,75.5868,585956.96885281,0
+INGR.US,D,20200415,000000,73.566,74.1694,69.8129,69.9232,643259.26722978,0
+INGR.US,D,20200416,000000,70.119,70.5265,68.2735,70.3031,609578.68648419,0
+INGR.US,D,20200417,000000,72.0739,75.4855,71.4626,74.7905,515857.83785421,0
+INGR.US,D,20200420,000000,73.7895,76.3004,73.4263,74.8919,417945.2036259,0
+INGR.US,D,20200421,000000,73.3908,74.0208,71.0954,71.7776,425726.31993654,0
+INGR.US,D,20200422,000000,73.131,73.3072,71.0315,71.7027,333911.38254809,0
+INGR.US,D,20200423,000000,72.0739,73.886,72.0739,73.0375,375807.9037042,0
+INGR.US,D,20200424,000000,74.1783,74.9116,72.8889,74.6793,751944.97331579,0
+INGR.US,D,20200427,000000,74.8821,78.0801,74.8821,77.2916,564387.45842177,0
+INGR.US,D,20200428,000000,78.9522,79.4168,76.4304,77.0338,601019.35694806,0
+INGR.US,D,20200429,000000,78.2188,78.4964,77.0042,77.0416,553104.38259646,0
+INGR.US,D,20200430,000000,76.4668,76.4668,73.9873,75.263,1463201.38308,0
+INGR.US,D,20200501,000000,73.9184,74.382,73,74.0011,787473.55648585,0
+INGR.US,D,20200504,000000,73.2324,73.5464,72.5925,73.0473,644909.16054333,0
+INGR.US,D,20200505,000000,77.896,77.896,73.197,76.2365,1016725.4196484,0
+INGR.US,D,20200506,000000,73.6035,75.1242,73.2521,74.2531,758654.26853912,0
+INGR.US,D,20200507,000000,75.1154,76.1076,74.5346,74.9933,580207.74085934,0
+INGR.US,D,20200508,000000,76.459,78.209,75.8653,77.96,423136.6782763,0
+INGR.US,D,20200511,000000,77.1352,77.6912,76.1617,76.1804,640482.69184436,0
+INGR.US,D,20200512,000000,76.9127,76.9127,74.9657,75.012,527586.91316515,0
+INGR.US,D,20200513,000000,74.762,75.1193,72.88,73.1871,464225.52382633,0
+INGR.US,D,20200514,000000,72.5739,72.5739,70.9074,72.4351,700763.73849432,0
+INGR.US,D,20200515,000000,72.0739,73.7895,71.5079,72.4163,1018838.5834983,0
+INGR.US,D,20200518,000000,74.1497,75.6892,74.1133,74.1409,397708.61193094,0
+INGR.US,D,20200519,000000,74.2334,74.3358,72.0375,72.0935,363165.49459471,0
+INGR.US,D,20200520,000000,72.9273,73.3072,72.1112,73.1487,367896.74654126,0
+INGR.US,D,20200521,000000,72.6851,73.4735,72.2175,73.0473,411913.54315635,0
+INGR.US,D,20200522,000000,72.9834,73.9657,72.2697,73.7245,354861.16704238,0
+INGR.US,D,20200526,000000,76.0032,77.6814,75.3752,77.2188,463917.69274628,0
+INGR.US,D,20200527,000000,78.5722,80.1284,78.026,80.0556,515141.59722241,0
+INGR.US,D,20200528,000000,80.7426,81.2407,77.5977,77.8862,344444.69158435,0
+INGR.US,D,20200529,000000,77.209,78.4964,76.7926,78.0712,717938.27449529,0
+INGR.US,D,20200601,000000,78.3124,78.7298,77.9974,78.0987,269659.01018219,0
+INGR.US,D,20200602,000000,78.1362,78.8409,77.6263,78.775,326162.77645053,0
+INGR.US,D,20200603,000000,79.6176,80.1383,78.7839,79.4709,461862.43771345,0
+INGR.US,D,20200604,000000,79.0624,81.2604,79.0624,81.2121,606581.65121634,0
+INGR.US,D,20200605,000000,83.354,84.6248,82.5764,82.9553,605604.31293578,0
+INGR.US,D,20200608,000000,82.9465,83.8737,82.4179,83.7713,383830.81472459,0
+INGR.US,D,20200609,000000,82.8077,83.29,81.6954,82.853,332758.28592809,0
+INGR.US,D,20200610,000000,82.9179,83.224,79.6087,80.0733,442142.96159521,0
+INGR.US,D,20200611,000000,78.0801,78.6451,75.2718,75.6242,460732.7078091,0
+INGR.US,D,20200612,000000,77.6637,77.7188,74.4982,76.1804,332567.28842628,0
+INGR.US,D,20200615,000000,74.2629,76.96,73.7422,76.9501,284373.94537522,0
+INGR.US,D,20200616,000000,79.5369,81.0281,78.6549,79.7199,502908.61360882,0
+INGR.US,D,20200617,000000,79.8873,80.0733,78.7298,79.5988,473845.49906402,0
+INGR.US,D,20200618,000000,78.8606,80.3695,78.3911,79.8794,410928.07732252,0
+INGR.US,D,20200619,000000,80.3695,80.7672,78.775,79.527,728489.87052641,0
+INGR.US,D,20200622,000000,78.9128,79.3321,77.8763,78.5348,392837.1596905,0
+INGR.US,D,20200623,000000,79.3321,79.3321,77.709,77.8862,496815.99648976,0
+INGR.US,D,20200624,000000,77.2651,77.7188,75.6597,76.1617,404612.96843272,0
+INGR.US,D,20200625,000000,75.7266,75.9392,74.0208,75.7443,414507.24859324,0
+INGR.US,D,20200626,000000,75.8653,75.8653,73.9096,74.0208,644140.09081528,0
+INGR.US,D,20200629,000000,74.5396,75.9215,74.3594,75.3457,801406.21467677,0
+INGR.US,D,20200630,000000,75.4018,77.8773,75.3555,77.5318,539945.8738544,0
+INGR.US,D,20200701,000000,77.4856,77.7002,75.7374,75.7936,269113.44816903,0
+INGR.US,D,20200702,000000,76.7109,78.6244,76.7109,78.3173,748872.75818022,0
+INGR.US,D,20200706,000000,79.4108,80.1098,78.1155,78.8115,556222.31521917,0
+INGR.US,D,20200707,000000,77.9521,77.9521,76.5327,77.2247,351568.49202439,0
+INGR.US,D,20200708,000000,77.0643,77.4619,75.1399,76.0475,417237.09054737,0
+INGR.US,D,20200709,000000,75.5976,76.2197,73.1507,73.2541,364847.89812133,0
+INGR.US,D,20200710,000000,73.5897,75.7059,73.4873,75.5701,299243.30408035,0
+INGR.US,D,20200713,000000,75.8782,76.4205,75.074,75.4963,409398.06541968,0
+INGR.US,D,20200714,000000,75.4963,77.336,74.9628,77.2976,380890.67232963,0
+INGR.US,D,20200715,000000,79.0437,79.6894,78.4108,78.9807,483387.24660151,0
+INGR.US,D,20200716,000000,79.2701,80.0073,78.4473,78.9226,273176.20885924,0
+INGR.US,D,20200717,000000,79.2504,80.4936,79.1491,79.9699,283920.83428049,0
+INGR.US,D,20200720,000000,79.2967,79.4198,76.8674,77.3064,413128.61237002,0
+INGR.US,D,20200721,000000,77.5967,80.6334,77.5967,79.3626,538421.95761651,0
+INGR.US,D,20200722,000000,79.0437,79.5024,78.7553,79.4108,345808.08864518,0
+INGR.US,D,20200723,000000,79.7081,81.7821,79.6048,81.4552,359448.15491842,0
+INGR.US,D,20200724,000000,81.4552,82.4367,81.4366,81.5951,459593.83440732,0
+INGR.US,D,20200727,000000,81.0163,82.3982,80.6108,82.3323,388028.69598788,0
+INGR.US,D,20200728,000000,82.4829,82.8943,81.6708,82.1462,383441.70811185,0
+INGR.US,D,20200729,000000,82.5184,83.2202,81.5951,82.8097,334200.92663328,0
+INGR.US,D,20200730,000000,82.0901,82.6591,81.5114,82.4071,287571.1216423,0
+INGR.US,D,20200731,000000,82.2014,82.2014,79.4689,80.8007,364387.67541748,0
+INGR.US,D,20200803,000000,81.2023,82.034,81.034,81.7073,250949.38255759,0
+INGR.US,D,20200804,000000,78.9807,78.9807,70.6004,70.9547,1346163.6000663,0
+INGR.US,D,20200805,000000,71.5059,73.6231,71.3405,73.3288,1165245.2802486,0
+INGR.US,D,20200806,000000,72.8977,73.319,71.6191,72.8062,602058.6678223,0
+INGR.US,D,20200807,000000,72.4125,74.4873,72.2638,74.3938,404941.11839594,0
+INGR.US,D,20200810,000000,74.6449,76.2522,74.4873,76.1312,414506.23264907,0
+INGR.US,D,20200811,000000,77.3734,77.9521,76.7011,77.0643,569890.82792885,0
+INGR.US,D,20200812,000000,77.831,78.2602,77.1952,77.3261,506675.73454888,0
+INGR.US,D,20200813,000000,77.0643,77.2749,74.4687,74.757,429141.92419773,0
+INGR.US,D,20200814,000000,74.4962,76.3084,74.449,76.2719,382742.73853074,0
+INGR.US,D,20200817,000000,75.8782,76.2719,75.2994,75.5149,442860.21817117,0
+INGR.US,D,20200818,000000,75.5701,75.5701,73.6655,73.8692,469646.60185657,0
+INGR.US,D,20200819,000000,73.7865,74.4873,72.6467,72.7865,380426.38584915,0
+INGR.US,D,20200820,000000,72.1044,73.0286,71.815,72.6752,542465.4153677,0
+INGR.US,D,20200821,000000,72.5897,72.9735,72.1516,72.6566,421516.24734335,0
+INGR.US,D,20200824,000000,73.319,73.7393,71.8425,73.5513,489343.72720332,0
+INGR.US,D,20200825,000000,74.2541,74.2541,72.7303,73.2905,348974.78658751,0
+INGR.US,D,20200826,000000,73.3564,73.506,72.3573,72.7117,269943.4745466,0
+INGR.US,D,20200827,000000,73.2343,74.2757,73,73.7206,396184.69569306,0
+INGR.US,D,20200828,000000,73.4873,75.1498,72.5256,75.0386,474199.04763121,0
+INGR.US,D,20200831,000000,75.5514,75.8034,74.7384,75.1399,674811.44496312,0
+INGR.US,D,20200901,000000,74.6547,75.0189,73.691,74.7472,256771.75853048,0
+INGR.US,D,20200902,000000,74.7472,76.0741,74.6449,75.7374,413973.87790997,0
+INGR.US,D,20200903,000000,75.6538,76.7463,74.0759,74.5799,430847.69444,0
+INGR.US,D,20200904,000000,75.1872,76.4481,74.8387,76.14,485022.91669684,0
+INGR.US,D,20200908,000000,75.7374,77.1666,75.2443,75.9727,736068.8139495,0
+INGR.US,D,20200909,000000,76.1676,77.3162,75.8329,76.5879,601262.16760197,0
+INGR.US,D,20200910,000000,76.645,76.7798,74.2905,74.3083,451271.21986015,0
+INGR.US,D,20200911,000000,74.4116,74.4116,73.0581,73.7865,375991.78959691,0
+INGR.US,D,20200914,000000,74.4588,75.2532,73.7935,74.8781,567611.04923697,0
+INGR.US,D,20200915,000000,75.3752,76.2984,74.384,75.767,688744.10315403,0
+INGR.US,D,20200916,000000,76.2049,77.8674,76.0278,77.0082,484797.37709363,0
+INGR.US,D,20200917,000000,76.4855,77.4097,74.1035,77.0279,516492.80295333,0
+INGR.US,D,20200918,000000,77.4472,78.4748,75.8231,75.953,984358.4546999,0
+INGR.US,D,20200921,000000,74.5238,74.8239,72.3288,73.5611,646993.87795676,0
+INGR.US,D,20200922,000000,73.6281,74.8191,72.9459,73.0384,401294.89481077,0
+INGR.US,D,20200923,000000,73.1035,73.5611,70.4232,70.4232,533564.7285943,0
+INGR.US,D,20200924,000000,70.432,71.7864,69.8572,71.0305,464277.33697843,0
+INGR.US,D,20200925,000000,70.8819,71.6841,70.5265,71.3839,369181.91590188,0
+INGR.US,D,20200928,000000,72.319,73.1694,71.4872,71.5541,442739.32081631,0
+INGR.US,D,20200929,000000,71.564,71.815,69.4703,70.0875,390165.22655341,0
+INGR.US,D,20200930,000000,70.5758,72.377,70.5758,71.3032,727976.81872632,0
+INGR.US,D,20201001,000000,71.4252,71.7924,69.682,70.4261,673449.06384645,0
+INGR.US,D,20201002,000000,69.371,72.0512,69.362,71.3858,590544.972673,0
+INGR.US,D,20201005,000000,71.8779,72.4508,71.2097,72.3386,416796.17078254,0
+INGR.US,D,20201006,000000,72.754,73.3751,71.6604,71.9341,458868.45027809,0
+INGR.US,D,20201007,000000,72.2165,72.8938,71.8209,72.3869,453136.49333532,0
+INGR.US,D,20201008,000000,72.7156,72.9519,71.7539,72.4804,316317.26160962,0
+INGR.US,D,20201009,000000,73.0355,73.1103,72.0945,72.3583,245360.67374118,0
+INGR.US,D,20201012,000000,72.442,73.3328,72.2638,72.7815,343724.38717592,0
+INGR.US,D,20201013,000000,72.7717,73.2806,72.187,72.9882,450410.71515782,0
+INGR.US,D,20201014,000000,72.8574,73.694,72.6221,73.5444,361967.69643172,0
+INGR.US,D,20201015,000000,72.9882,74.6753,72.4607,74.6469,343378.966162,0
+INGR.US,D,20201016,000000,74.8171,75.0091,74.0532,74.6753,364164.1677026,0
+INGR.US,D,20201019,000000,74.949,75.2502,73.8269,74.0159,356581.16050288,0
+INGR.US,D,20201020,000000,74.6006,74.9539,72.132,72.4705,337671.39187904,0
+INGR.US,D,20201021,000000,72.7815,73.3466,71.9242,72.0749,412244.74095205,0
+INGR.US,D,20201022,000000,72.1693,72.8574,72.1693,72.5925,306703.38203688,0
+INGR.US,D,20201023,000000,73.2058,73.2058,71.6309,72.1772,307942.83391036,0
+INGR.US,D,20201026,000000,71.6989,72.2638,71.3218,72.0099,517310.638001,0
+INGR.US,D,20201027,000000,71.8681,71.8869,70.9616,70.9813,423280.94234682,0
+INGR.US,D,20201028,000000,69.8886,70.811,68.5412,68.6268,447464.47709791,0
+INGR.US,D,20201029,000000,68.2587,68.9103,66.9308,67.4782,539087.40104038,0
+INGR.US,D,20201030,000000,67.2222,67.7872,65.791,66.7891,900285.0117999,0
+INGR.US,D,20201102,000000,68.9004,71.5275,67.2793,67.9575,909828.7912257,0
+INGR.US,D,20201103,000000,69.238,70.6623,67.5519,68.175,723959.77552325,0
+INGR.US,D,20201104,000000,68.1652,68.2036,65.8038,65.8668,522763.21030016,0
+INGR.US,D,20201105,000000,66.2812,68.1179,66.2812,67.1858,790403.53943923,0
+INGR.US,D,20201106,000000,67.3266,67.7035,64.7368,65.2438,954740.63464451,0
+INGR.US,D,20201109,000000,70.8493,72.5453,68.7685,68.7961,1119272.7911283,0
+INGR.US,D,20201110,000000,69.6525,71.4488,68.9004,70.2657,671293.23034192,0
+INGR.US,D,20201111,000000,70.5305,70.5305,67.6553,68.7499,734397.58580862,0
+INGR.US,D,20201112,000000,68.5038,68.8818,66.6011,67.6937,859005.16874806,0
+INGR.US,D,20201113,000000,68.1091,69.371,67.8541,69.1642,616814.24078167,0
+INGR.US,D,20201116,000000,70.2745,72.7156,69.9074,72.6694,614347.52836461,0
+INGR.US,D,20201117,000000,71.8484,73.9214,71.499,73.694,638764.73027217,0
+INGR.US,D,20201118,000000,73.9587,74.2324,72.1122,72.3288,1018429.1580024,0
+INGR.US,D,20201119,000000,71.5955,71.8859,69.9409,71.7539,798534.14054044,0
+INGR.US,D,20201120,000000,71.3218,72.7058,71.2736,72.6782,822631.32003804,0
+INGR.US,D,20201123,000000,73.0355,73.7521,72.3583,73.5266,908690.93376808,0
+INGR.US,D,20201124,000000,74.1753,76.3801,74.0159,76.3329,1096878.3340404,0
+INGR.US,D,20201125,000000,75.9372,76.6154,75.0435,76.0593,1101155.4589481,0
+INGR.US,D,20201127,000000,76.1833,76.1833,74.7226,75.324,704540.0029318,0
+INGR.US,D,20201130,000000,74.6951,75.1891,72.6221,72.687,6494574.4094692,0
+INGR.US,D,20201201,000000,73.7807,74.5434,73.1576,73.8092,886664.24846568,0
+INGR.US,D,20201202,000000,73.4982,74.2787,72.6496,72.8376,489194.38341201,0
+INGR.US,D,20201203,000000,73.197,74.2689,72.4705,73.7038,1008841.6929778,0
+INGR.US,D,20201204,000000,73.9972,76.4638,73.8938,76.3329,476763.2906875,0
+INGR.US,D,20201207,000000,76.1351,76.7719,75.8811,76.1538,1126404.7191215,0
+INGR.US,D,20201208,000000,75.7492,76.46,75.5149,75.5149,812767.51820228,0
+INGR.US,D,20201209,000000,75.7394,77.0012,75.3733,76.8054,437714.46100791,0
+INGR.US,D,20201210,000000,76.5869,76.8192,75.7876,76.3999,323648.31465801,0
+INGR.US,D,20201211,000000,76.0593,76.4638,75.7778,76.1833,353374.84073837,0
+INGR.US,D,20201214,000000,77.2936,77.8124,76.0219,76.0317,366720.28320561,0
+INGR.US,D,20201215,000000,76.3329,77.2099,76.0415,77.1716,736912.04760113,0
+INGR.US,D,20201216,000000,77.5032,77.6618,75.4008,75.4382,394999.08885998,0
+INGR.US,D,20201217,000000,75.4382,76.0121,73.6852,74.2787,1069546.3883419,0
+INGR.US,D,20201218,000000,74.5907,75.5327,74.3171,75.08,1051124.2729142,0
+INGR.US,D,20201221,000000,74.2422,74.6379,72.687,74.5434,484331.05872484,0
+INGR.US,D,20201222,000000,74.3367,74.7698,73.5631,73.7993,259270.98116061,0
+INGR.US,D,20201223,000000,74.0632,75.2266,74.0632,75.0238,307394.22406472,0
+INGR.US,D,20201224,000000,75.136,75.136,74.1468,74.7698,122082.96170535,0
+INGR.US,D,20201228,000000,75.3733,75.8998,75.08,75.6636,251155.61922179,0
+INGR.US,D,20201229,000000,75.8447,76.0121,74.3367,74.6006,261588.34978635,0
+INGR.US,D,20201230,000000,74.5907,74.9018,74.073,74.2048,401155.71046104,0
+INGR.US,D,20201231,000000,74.2521,75.0209,73.4824,74.7266,402205.18077686,0
+INGR.US,D,20210104,000000,75.201,75.7718,73.4341,74.9076,500373.83293314,0
+INGR.US,D,20210105,000000,74.508,75.9048,74.508,74.9166,956130.44625347,0
+INGR.US,D,20210106,000000,75.7522,78.5644,75.6863,77.9275,513564.85188828,0
+INGR.US,D,20210107,000000,78.2799,78.5456,76.8822,77.0249,561935.98516709,0
+INGR.US,D,20210108,000000,77.3192,77.6342,75.5534,76.3891,362429.95102389,0
+INGR.US,D,20210111,000000,75.7896,76.331,75.3437,75.4106,443332.63220492,0
+INGR.US,D,20210112,000000,75.7522,75.7522,73.9715,75.3634,741311.08580782,0
+INGR.US,D,20210113,000000,75.8093,76.0377,74.7354,74.8683,586740.26179908,0
+INGR.US,D,20210114,000000,75.078,75.5249,74.5652,74.9746,610705.36855606,0
+INGR.US,D,20210115,000000,74.5652,74.8781,73.4066,74.0622,592972.06326787,0
+INGR.US,D,20210119,000000,74.508,74.508,73.3013,73.8525,458970.04469395,0
+INGR.US,D,20210120,000000,74.3377,75.5337,73.9293,75.1439,597106.95599333,0
+INGR.US,D,20210121,000000,74.6124,75.3919,73.3594,73.5965,522390.35879395,0
+INGR.US,D,20210122,000000,73.188,73.5276,72.7599,73.2068,438297.61295495,0
+INGR.US,D,20210125,000000,73.3977,74.5504,72.3042,74.4037,520322.91243122,0
+INGR.US,D,20210126,000000,75.2305,75.7718,73.4341,74.0139,502362.0356515,0
+INGR.US,D,20210127,000000,73.131,73.9479,71.6122,71.7815,1648034.1357407,0
+INGR.US,D,20210128,000000,71.7353,73.567,71.6388,73.0837,539144.29391327,0
+INGR.US,D,20210129,000000,72.7127,72.9027,70.6141,71.687,570044.2354968,0
+INGR.US,D,20210201,000000,72.001,72.1338,70.3483,70.5944,809208.66581474,0
+INGR.US,D,20210202,000000,70.9282,71.5157,70.12,71.2884,916977.9902697,0
+INGR.US,D,20210203,000000,74.7167,79.3518,74.4037,79.0122,1687920.103407,0
+INGR.US,D,20210204,000000,79.4108,80.0418,78.4403,79.6087,826083.49828893,0
+INGR.US,D,20210205,000000,80.217,80.4926,78.8252,79.2288,530511.81639772,0
+INGR.US,D,20210208,000000,79.4276,81.3755,79.2288,81.346,485411.00736542,0
+INGR.US,D,20210209,000000,81.6994,83.3412,81.5567,82.7535,517699.74461374,0
+INGR.US,D,20210210,000000,82.9908,83.039,80.6068,82.3736,590898.52124019,0
+INGR.US,D,20210211,000000,82.3736,82.8097,81.2761,82.0881,347243.61774127,0
+INGR.US,D,20210212,000000,82.0881,83.1522,81.7643,82.725,372610.72743712,0
+INGR.US,D,20210216,000000,82.8963,84.0548,82.477,82.477,491974.00662991,0
+INGR.US,D,20210217,000000,82.477,83.1847,81.6797,81.975,515295.00479036,0
+INGR.US,D,20210218,000000,81.7082,82.8146,81.3372,82.0981,840267.09468701,0
+INGR.US,D,20210219,000000,82.165,83.4653,81.8982,82.5065,604981.53916657,0
+INGR.US,D,20210222,000000,82.1256,83.9406,82.0222,83.731,361839.68746775,0
+INGR.US,D,20210223,000000,84.0263,85.5165,83.2378,85.0617,538358.96907868,0
+INGR.US,D,20210224,000000,85.3649,88.4054,84.5962,88.12,789418.0736054,0
+INGR.US,D,20210225,000000,88.12,88.5758,85.9732,86.116,550933.30992955,0
+INGR.US,D,20210226,000000,85.8305,86.0913,84.7536,85.6789,763156.93304999,0
+INGR.US,D,20210301,000000,86.7233,87.2735,84.5775,84.8137,737327.56876199,0
+INGR.US,D,20210302,000000,84.5962,85.6494,82.8294,85.2704,599972.93446471,0
+INGR.US,D,20210303,000000,85.3177,87.1406,85.299,86.0963,395374.98819865,0
+INGR.US,D,20210304,000000,86.4191,86.8276,83.5135,84.6424,430792.83345544,0
+INGR.US,D,20210305,000000,85.7261,87.1219,85.1277,86.9427,597570.22652965,0
+INGR.US,D,20210308,000000,86.9143,88.053,86.3266,87.2931,405695.96490578,0
+INGR.US,D,20210309,000000,87.2095,87.4989,85.9732,86.0775,509579.30295413,0
+INGR.US,D,20210310,000000,86.1918,87.2095,85.1661,86.8178,537073.79971806,0
+INGR.US,D,20210311,000000,86.989,88.3099,85.5165,87.741,313317.1785093,0
+INGR.US,D,20210312,000000,87.9202,88.2292,87.3602,87.7214,324843.06498851,0
+INGR.US,D,20210315,000000,88.2529,88.9655,87.4064,87.9202,379290.56027986,0
+INGR.US,D,20210316,000000,87.5392,88.2244,86.5431,87.4162,252097.3994568,0
+INGR.US,D,20210317,000000,87.3975,87.7686,86.552,87.7686,296680.07696823,0
+INGR.US,D,20210318,000000,87.7214,87.9773,86.3719,86.7134,270237.08240844,0
+INGR.US,D,20210319,000000,86.9605,87.0028,85.0233,85.3935,1370877.4576681,0
+INGR.US,D,20210322,000000,85.1749,85.8591,84.1877,85.6878,662413.87839585,0
+INGR.US,D,20210323,000000,85.422,86.0865,83.5606,83.8067,572035.48604764,0
+INGR.US,D,20210324,000000,83.9682,86.3965,83.9682,85.1562,458231.45329065,0
+INGR.US,D,20210325,000000,85.2123,86.4674,84.919,86.3246,374256.55697404,0
+INGR.US,D,20210326,000000,86.3246,88.3277,86.2114,88.1299,514534.06261557,0
+INGR.US,D,20210329,000000,87.8542,88.6525,86.3719,87.18,555021.46922372,0
+INGR.US,D,20210330,000000,87.5294,88.0442,86.9517,87.5688,334074.94955763,0
+INGR.US,D,20210331,000000,87.5117,88.0472,86.0096,86.0096,458294.44182848,0
+INGR.US,D,20210401,000000,86.2971,86.6977,85.2065,86.2872,312354.06344696,0
+INGR.US,D,20210405,000000,86.4398,86.6514,85.924,86.2489,205656.56007931,0
+INGR.US,D,20210406,000000,86.1819,86.7509,85.8857,86.2784,623946.16877498,0
+INGR.US,D,20210407,000000,86.6602,86.6602,85.9043,86.1534,269186.59614845,0
+INGR.US,D,20210408,000000,85.6454,86.7075,85.2832,86.5461,328289.14757445,0
+INGR.US,D,20210409,000000,86.7459,87.0136,85.9043,86.4693,264602.65610489,0
+INGR.US,D,20210412,000000,87.4447,87.6633,86.5264,86.7557,247253.37770864,0
+INGR.US,D,20210413,000000,86.3354,86.7951,86.0765,86.4024,200090.2020344,0
+INGR.US,D,20210414,000000,86.7459,87.5885,86.1346,87.3011,300268.39173636,0
+INGR.US,D,20210415,000000,87.8464,88.1899,87.1475,87.9133,269222.15419401,0
+INGR.US,D,20210416,000000,88.2863,89.127,87.8217,88.9182,271244.89901375,0
+INGR.US,D,20210419,000000,89.4045,90.2668,88.1899,88.7165,320184.96102138,0
+INGR.US,D,20210420,000000,88.7165,88.9655,87.6357,88.1997,535667.73300258,0
+INGR.US,D,20210421,000000,87.9507,89.2706,87.5117,88.7942,436970.78988383,0
+INGR.US,D,20210422,000000,89.0127,89.1171,88.1043,88.1525,248637.09365264,0
+INGR.US,D,20210423,000000,88.1437,89.1466,87.3207,88.8218,266923.07256311,0
+INGR.US,D,20210426,000000,89.2057,89.2904,88.0373,88.2382,368222.86461617,0
+INGR.US,D,20210427,000000,87.9419,89.5483,87.7519,89.1004,327712.09129237,0
+INGR.US,D,20210428,000000,89.2706,89.817,88.9655,89.251,399547.47085799,0
+INGR.US,D,20210429,000000,90.0079,90.3347,88.6407,89.2244,223941.52304562,0
+INGR.US,D,20210430,000000,89.062,89.7313,88.4969,89.3485,418210.36505129,0
+INGR.US,D,20210503,000000,89.5778,90.8682,89.4823,90.3524,506128.1406474,0
+INGR.US,D,20210504,000000,89.4538,90.4193,86.4123,89.5974,883704.80313171,0
+INGR.US,D,20210505,000000,88.3237,88.3237,87.1475,87.8464,376691.77512217,0
+INGR.US,D,20210506,000000,88.1141,90.1044,87.8267,89.8553,387100.12302694,0
+INGR.US,D,20210507,000000,89.2805,90.9735,89.0325,90.7934,574079.56569472,0
+INGR.US,D,20210510,000000,91.3948,92.7246,91.194,91.194,284787.43464777,0
+INGR.US,D,20210511,000000,90.812,91.7009,90.5817,91.2993,452695.57357049,0
+INGR.US,D,20210512,000000,91.2895,91.8062,90.692,90.8682,450434.08187347,0
+INGR.US,D,20210513,000000,90.6398,92.9352,90.3228,92.3515,387505.48474621,0
+INGR.US,D,20210514,000000,92.5612,92.892,91.8259,92.5238,238862.69490285,0
+INGR.US,D,20210517,000000,92.4372,93.7866,91.4331,93.3457,515341.73822166,0
+INGR.US,D,20210518,000000,93.4422,93.6036,92.6675,92.7049,321917.14581177,0
+INGR.US,D,20210519,000000,92.2078,92.3033,90.9361,91.5198,283647.54530183,0
+INGR.US,D,20210520,000000,91.3564,91.5955,90.2756,90.8977,311094.29269031,0
+INGR.US,D,20210521,000000,91.3278,91.7206,90.6959,91.2609,410205.74102576,0
+INGR.US,D,20210524,000000,91.3377,92.1793,91.2038,91.8544,254887.18211629,0
+INGR.US,D,20210525,000000,91.8259,92.1694,91.0897,91.0897,214883.36492763,0
+INGR.US,D,20210526,000000,91.1182,91.5572,89.8839,91.3377,341301.36035767,0
+INGR.US,D,20210527,000000,91.5572,92.1133,90.5817,90.63,505122.35593039,0
+INGR.US,D,20210528,000000,90.7343,91.1852,89.7313,90.8022,305072.79166235,0
+INGR.US,D,20210601,000000,91.319,92.6577,91.0414,92.5149,276687.31187132,0
+INGR.US,D,20210602,000000,92.9638,93.3654,92.1694,92.9066,314004.97270467,0
+INGR.US,D,20210603,000000,92.8683,92.8968,91.7679,92.3614,235793.52759974,0
+INGR.US,D,20210604,000000,92.6487,92.7433,91.9115,92.1694,321942.54441574,0
+INGR.US,D,20210607,000000,92.1793,92.3417,91.0119,91.9972,430171.07563038,0
+INGR.US,D,20210608,000000,92.3417,92.3742,91.3092,91.7679,230083.92142847,0
+INGR.US,D,20210609,000000,91.5572,91.8634,91.2206,91.3662,185547.97734833,0
+INGR.US,D,20210610,000000,91.6537,91.8918,90.7441,90.9834,238921.61966404,0
+INGR.US,D,20210611,000000,91.1359,91.1359,89.9213,90.4568,673177.80675611,0
+INGR.US,D,20210614,000000,90.2756,90.5433,89.6358,90.1792,420202.63154629,0
+INGR.US,D,20210615,000000,90.3327,90.5532,89.434,90.313,244459.53127252,0
+INGR.US,D,20210616,000000,90.313,90.5306,88.745,88.7648,320751.85786187,0
+INGR.US,D,20210617,000000,88.7548,88.7648,87.0432,87.4645,437586.45204393,0
+INGR.US,D,20210618,000000,86.9565,87.2627,85.6553,86.0765,637550.67700266,0
+INGR.US,D,20210621,000000,86.5549,87.0481,86.1632,86.9093,239152.23898804,0
+INGR.US,D,20210622,000000,86.861,87.306,86.0579,86.6702,205810.98359142,0
+INGR.US,D,20210623,000000,86.7557,86.861,85.991,86.115,243641.69622485,0
+INGR.US,D,20210624,000000,86.3256,86.9565,85.3974,86.6514,380553.37886898,0
+INGR.US,D,20210625,000000,86.6514,87.1091,86.1819,86.8512,494880.62286765,0
+INGR.US,D,20210628,000000,86.9289,86.9289,85.8226,86.0855,306889.29981791,0
+INGR.US,D,20210629,000000,86.1051,86.5264,85.7035,86.0765,479761.3418995,0
+INGR.US,D,20210630,000000,85.9506,87.2617,85.9506,87.1849,770145.61291694,0
+INGR.US,D,20210701,000000,87.4645,88.2154,87.3099,87.6574,473653.48561806,0
+INGR.US,D,20210702,000000,87.4447,88.5147,86.6948,88.0905,633208.53166885,0
+INGR.US,D,20210706,000000,88.119,88.5107,87.1269,88.1958,1122439.4890705,0
+INGR.US,D,20210707,000000,88.052,89.5738,87.7243,89.4193,603358.06040114,0
+INGR.US,D,20210708,000000,88.8897,89.314,88.052,88.6869,693651.11344003,0
+INGR.US,D,20210709,000000,89.1889,90.5286,89.1889,89.8632,382789.47196204,0
+INGR.US,D,20210712,000000,89.4685,89.4685,86.6357,86.9349,507851.18194036,0
+INGR.US,D,20210713,000000,86.5589,86.9585,84.236,84.4958,390391.78210077,0
+INGR.US,D,20210714,000000,84.4958,85.6907,84.0538,85.046,335356.0551416,0
+INGR.US,D,20210715,000000,84.8344,85.2173,84.5647,85.0559,214023.87616946,0
+INGR.US,D,20210716,000000,85.2576,85.5519,84.0155,84.1109,270506.30761046,0
+INGR.US,D,20210719,000000,83.5332,83.8609,81.7417,82.916,342631.23126127,0
+INGR.US,D,20210720,000000,83.2054,85.6907,82.8598,84.8826,440825.28202152,0
+INGR.US,D,20210721,000000,85.3925,86.0195,84.5057,84.7664,217471.99064372,0
+INGR.US,D,20210722,000000,84.3806,84.4958,83.1581,83.4849,223442.69446376,0
+INGR.US,D,20210723,000000,83.919,84.3521,83.3029,84.0824,170501.84435961,0
+INGR.US,D,20210726,000000,84.2074,84.8826,83.8323,84.8147,197888.65104273,0
+INGR.US,D,20210727,000000,84.8826,85.3737,84.3551,84.9781,266613.20959474,0
+INGR.US,D,20210728,000000,85.2675,85.8699,84.295,85.5273,266057.48813999,0
+INGR.US,D,20210729,000000,86.3276,86.8089,85.6248,85.6907,379415.52141136,0
+INGR.US,D,20210730,000000,85.7596,86.0765,83.8511,84.5932,907260.48439278,0
+INGR.US,D,20210802,000000,85.0263,86.0175,84.7281,85.8649,385342.53963258,0
+INGR.US,D,20210803,000000,85.8256,85.8256,82.2663,84.5057,678876.23754164,0
+INGR.US,D,20210804,000000,83.9761,83.9761,81.723,81.973,565695.99449803,0
+INGR.US,D,20210805,000000,82.2034,82.6374,81.5104,81.5881,309478.94147815,0
+INGR.US,D,20210806,000000,82.3205,83.1768,82.0734,82.9455,239188.81297775,0
+INGR.US,D,20210809,000000,82.9553,83.4278,82.7054,82.8982,201178.27822824,0
+INGR.US,D,20210810,000000,82.8205,83.9475,82.7811,83.7841,196548.62069755,0
+INGR.US,D,20210811,000000,83.9859,84.7664,83.6296,84.4781,229407.30261884,0
+INGR.US,D,20210812,000000,84.5647,84.6799,83.856,84.0253,213176.5787412,0
+INGR.US,D,20210813,000000,84.2556,85.2872,84.2271,85.113,168241.36860674,0
+INGR.US,D,20210816,000000,85.0559,85.6907,84.42,85.4122,263870.16036655,0
+INGR.US,D,20210817,000000,84.8531,85.3639,84.0922,84.4584,209682.7467798,0
+INGR.US,D,20210818,000000,84.1601,84.5057,83.2634,83.3402,467375.96666212,0
+INGR.US,D,20210819,000000,82.8982,83.5233,81.2791,82.3008,451946.82272561,0
+INGR.US,D,20210820,000000,82.0016,83.9859,81.848,83.1197,738666.58316301,0
+INGR.US,D,20210823,000000,84.2458,84.295,83.2152,83.7654,452598.04293127,0
+INGR.US,D,20210824,000000,83.7556,84.3708,83.7162,83.9278,209884.91966737,0
+INGR.US,D,20210825,000000,83.9278,84.9643,83.7359,84.7379,287209.44552185,0
+INGR.US,D,20210826,000000,84.8531,84.8727,84.1208,84.1601,229413.39828379,0
+INGR.US,D,20210827,000000,84.1601,85.8551,84.1601,85.4122,333757.97498015,0
+INGR.US,D,20210830,000000,85.49,85.49,84.4682,84.5548,220377.59093729,0
+INGR.US,D,20210831,000000,84.6897,85.4506,84.3708,84.6405,292148.96602091,0
+INGR.US,D,20210901,000000,84.6995,85.1809,84.0824,84.8915,199667.56926442,0
+INGR.US,D,20210902,000000,84.8531,85.4122,84.3333,84.9298,176992.71158884,0
+INGR.US,D,20210903,000000,84.921,85.1907,84.4486,84.8915,222410.49519863,0
+INGR.US,D,20210907,000000,84.6799,85.2193,84.0538,84.2074,190785.16948587,0
+INGR.US,D,20210908,000000,83.9957,84.8147,83.8904,84.295,257147.65786915,0
+INGR.US,D,20210909,000000,83.9859,84.295,83.0232,83.1197,274227.71106338,0
+INGR.US,D,20210910,000000,83.5332,83.8708,83.0508,83.0606,206337.24266557,0
+INGR.US,D,20210913,000000,83.7458,84.3521,83.3796,84.1405,229876.66882011,0
+INGR.US,D,20210914,000000,84.3708,84.3708,83.0804,83.3402,179894.24810578,0
+INGR.US,D,20210915,000000,82.9455,84.8443,82.9455,84.7281,462180.42823509,0
+INGR.US,D,20210916,000000,84.9496,86.6071,84.61,85.8453,344231.34331105,0
+INGR.US,D,20210917,000000,85.5854,86.0096,84.5253,84.6316,1230259.6107334,0
+INGR.US,D,20210920,000000,83.4465,83.6395,82.166,83.601,791180.73672055,0
+INGR.US,D,20210921,000000,84.1601,84.1601,82.6089,83.9278,439042.30002319,0
+INGR.US,D,20210922,000000,84.4584,84.9013,83.854,84.2458,458453.94506138,0
+INGR.US,D,20210923,000000,84.7576,85.8649,84.6749,85.5559,336236.87872711,0
+INGR.US,D,20210924,000000,85.5755,86.2793,85.0175,85.3737,299575.5178202,0
+INGR.US,D,20210927,000000,85.7695,87.3768,85.7695,86.6938,327347.36733943,0
+INGR.US,D,20210928,000000,86.9054,87.6475,85.8847,86.2203,383693.66226318,0
+INGR.US,D,20210929,000000,86.7321,88.0708,86.1051,87.5796,591729.56356192,0
+INGR.US,D,20210930,000000,87.8493,87.994,85.7105,85.7498,535627.09523623,0
+INGR.US,D,20211001,000000,86.2537,88.0009,85.8168,87.806,724371.23290748,0
+INGR.US,D,20211004,000000,88.3109,89.2716,88.2627,88.7775,535371.07730826,0
+INGR.US,D,20211005,000000,89.1653,90.7077,87.9713,90.32,863297.5328181,0
+INGR.US,D,20211006,000000,89.5433,91.3672,89.0876,91.2422,496015.43249279,0
+INGR.US,D,20211007,000000,91.3584,92.5326,91.0965,91.689,429224.21567457,0
+INGR.US,D,20211008,000000,91.8722,93.1154,91.4942,92.1734,282653.95191473,0
+INGR.US,D,20211011,000000,92.6203,93.4254,92.193,92.7945,258483.6244377,0
+INGR.US,D,20211012,000000,92.7758,93.5996,92.3486,92.9893,367012.87512329,0
+INGR.US,D,20211013,000000,92.9402,93.0464,91.2707,91.7561,374104.16535024,0
+INGR.US,D,20211014,000000,92.193,93.5996,91.7561,93.58,252647.0252466,0
+INGR.US,D,20211015,000000,93.9205,94.3084,93.076,94.0169,384572.45396037,0
+INGR.US,D,20211018,000000,93.95,94.6194,93.4166,93.5622,475609.17812334,0
+INGR.US,D,20211019,000000,93.7847,94.8625,92.8043,94.3379,251951.10349797,0
+INGR.US,D,20211020,000000,94.5022,94.7129,93.5131,93.9983,226246.70034147,0
+INGR.US,D,20211021,000000,93.9983,94.7453,93.6883,94.2886,187468.11180807,0
+INGR.US,D,20211022,000000,94.2886,94.9196,93.8339,94.143,216798.41966658,0
+INGR.US,D,20211025,000000,94.3575,94.8625,93.6046,94.3084,255894.99872162,0
+INGR.US,D,20211026,000000,94.3379,94.5121,93.4067,93.4254,278365.65162132,0
+INGR.US,D,20211027,000000,93.4254,93.7473,91.3977,91.4066,489096.85277278,0
+INGR.US,D,20211028,000000,91.8624,92.7314,91.689,92.261,405871.72324522,0
+INGR.US,D,20211029,000000,91.9706,92.9116,91.689,92.4155,501935.33910489,0
+INGR.US,D,20211101,000000,92.4155,93.9402,92.0671,92.7945,512594.62521682,0
+INGR.US,D,20211102,000000,92.0424,92.193,87.0402,89.7766,1103527.6885584,0
+INGR.US,D,20211103,000000,94.7838,94.7838,91.8624,93.1055,659815.09323817,0
+INGR.US,D,20211104,000000,93.1537,93.7158,92.4352,93.5327,389277.29135879,0
+INGR.US,D,20211105,000000,93.891,95.7257,93.7168,95.327,576473.13013236,0
+INGR.US,D,20211108,000000,95.327,96.3754,95.2159,96.1037,321123.69342392,0
+INGR.US,D,20211109,000000,96.5112,96.9286,95.9197,96.8124,414782.56946021,0
+INGR.US,D,20211110,000000,96.6372,98.3125,96.6175,97.6649,449995.19399695,0
+INGR.US,D,20211111,000000,97.7328,97.8892,96.1716,96.4728,215821.08138601,0
+INGR.US,D,20211112,000000,96.6175,96.7052,95.4924,96.3852,274781.4006298,0
+INGR.US,D,20211115,000000,96.6569,97.401,96.2198,97.1333,276566.41451646,0
+INGR.US,D,20211116,000000,97.0447,97.6933,96.5014,96.5801,253732.05360798,0
+INGR.US,D,20211117,000000,96.4345,97.2927,95.3074,95.9491,437304.01956784,0
+INGR.US,D,20211118,000000,96.0653,96.2641,95.1342,95.4629,270715.59210713,0
+INGR.US,D,20211119,000000,95.1618,95.2405,93.8044,94.0269,520412.31551718,0
+INGR.US,D,20211122,000000,93.7945,95.5023,93.4737,94.9294,226080.08549946,0
+INGR.US,D,20211123,000000,95.3861,96.337,94.9491,95.5515,156296.9131342,0
+INGR.US,D,20211124,000000,95.4433,96.211,94.7838,95.2601,278700.91319365,0
+INGR.US,D,20211126,000000,95.6874,96.026,93.3575,93.7552,304012.14596077,0
+INGR.US,D,20211129,000000,96.5014,96.8419,94.4058,94.8713,427309.16093563,0
+INGR.US,D,20211130,000000,94.0367,94.6971,90.379,90.379,615471.16260401,0
+INGR.US,D,20211201,000000,91.7363,92.9303,90.2137,90.2619,395664.53228386,0
+INGR.US,D,20211202,000000,90.8829,91.9706,90.5523,91.3101,430153.80457968,0
+INGR.US,D,20211203,000000,91.8918,92.7314,90.941,91.3288,295459.92803376,0
+INGR.US,D,20211206,000000,92.7364,94.959,92.4303,93.8615,327463.18497352,0
+INGR.US,D,20211207,000000,93.9983,94.7838,93.5031,93.9983,244447.33994261,0
+INGR.US,D,20211208,000000,93.9599,94.6578,93.9599,94.2798,252221.34464414,0
+INGR.US,D,20211209,000000,93.9599,94.2315,93.202,93.5229,320953.01480527,0
+INGR.US,D,20211210,000000,93.9402,94.1528,93.3279,93.5031,286960.53920299,0
+INGR.US,D,20211213,000000,93.1823,93.5179,91.4361,91.8722,627650.3011772,0
+INGR.US,D,20211214,000000,91.7078,93.4973,91.7078,92.5326,484538.31133319,0
+INGR.US,D,20211215,000000,92.2226,93.3379,91.8624,92.8525,374079.78269044,0
+INGR.US,D,20211216,000000,93.5898,94.7257,93.0563,93.7945,378456.47012565,0
+INGR.US,D,20211217,000000,93.1635,93.6193,92.2521,92.5425,904528.61055033,0
+INGR.US,D,20211220,000000,91.4844,91.6596,89.9124,90.8731,463082.58664791,0
+INGR.US,D,20211221,000000,91.3977,93.5031,91.0817,92.7266,293409.75272172,0
+INGR.US,D,20211222,000000,92.6783,92.9795,91.7757,92.0572,237100.03178769,0
+INGR.US,D,20211223,000000,92.2029,92.261,91.4165,92.008,354251.60054723,0
+INGR.US,D,20211227,000000,91.9755,92.9893,91.568,92.9795,336080.42332668,0
+INGR.US,D,20211228,000000,92.8722,94.5121,92.8722,94.4737,338337.85124707,0
+INGR.US,D,20211229,000000,95.1046,95.4482,94.0465,94.1528,336571.12435528,0
+INGR.US,D,20211230,000000,94.2985,94.7355,93.5622,93.639,160534.41621967,0
+INGR.US,D,20211231,000000,93.3654,94.6843,93.3654,94.4205,188948.34244713,0
+INGR.US,D,20220103,000000,94.5377,95.1627,93.6636,94.8901,345279.79768272,0
+INGR.US,D,20220104,000000,95.4078,96.6283,94.958,95.5151,297988.61304449,0
+INGR.US,D,20220105,000000,95.9059,96.9905,95.896,96.3262,459764.51302597,0
+INGR.US,D,20220106,000000,96.8143,98.2042,96.0427,96.5112,318451.76028682,0
+INGR.US,D,20220107,000000,96.8822,97.274,96.1992,97.2248,303530.5884296,0
+INGR.US,D,20220110,000000,97.6933,98.9818,96.6874,97.4198,330301.73295262,0
+INGR.US,D,20220111,000000,97.6933,98.0073,96.6776,97.9188,359240.90231006,0
+INGR.US,D,20220112,000000,97.4689,98.0073,96.8045,97.8597,327942.71061637,0
+INGR.US,D,20220113,000000,98.283,99.1196,97.782,98.3617,458446.83345227,0
+INGR.US,D,20220114,000000,97.9188,98.7456,97.5664,98.6865,266017.86631781,0
+INGR.US,D,20220118,000000,98.2732,98.6669,97.2593,98.2436,316383.29797993,0
+INGR.US,D,20220119,000000,98.6963,99.5132,98.0172,98.3912,436377.47849521,0
+INGR.US,D,20220120,000000,98.2732,99.5528,97.3419,97.4198,336081.43927084,0
+INGR.US,D,20220121,000000,97.6058,97.6058,95.3783,95.4462,436553.23683465,0
+INGR.US,D,20220124,000000,94.4894,95.1627,91.8121,94.2738,491970.95879743,0
+INGR.US,D,20220125,000000,93.639,93.639,90.6231,92.4175,376171.61171297,0
+INGR.US,D,20220126,000000,92.8575,93.9372,91.0789,91.9972,464084.30758829,0
+INGR.US,D,20220127,000000,92.7502,95.4127,91.9588,92.3978,527105.35563397,0
+INGR.US,D,20220128,000000,91.7048,92.6931,91.0789,92.3594,417828.37004766,0
+INGR.US,D,20220131,000000,91.6655,92.882,90.9912,92.5248,356169.70311865,0
+INGR.US,D,20220201,000000,92.9254,93.1508,92.0612,93.1508,338757.43618457,0
+INGR.US,D,20220202,000000,93.1213,94.1076,92.2807,94.0199,500447.99685672,0
+INGR.US,D,20220203,000000,90.2678,90.8839,84.8167,84.8363,1055097.6305184,0
+INGR.US,D,20220204,000000,83.5853,84.2792,81.8165,83.2821,879749.73252232,0
+INGR.US,D,20220207,000000,83.6631,84.1818,83.1257,83.2821,446768.55534927,0
+INGR.US,D,20220208,000000,83.3313,84.6454,82.8284,84.3177,550578.74541821,0
+INGR.US,D,20220209,000000,85.6179,87.3956,84.484,85.0115,618891.84658599,0
+INGR.US,D,20220210,000000,83.9465,86.0471,83.3609,83.5262,481054.63881338,0
+INGR.US,D,20220211,000000,84.7094,85.3925,84.1621,85.0017,474025.32118009,0
+INGR.US,D,20220214,000000,84.982,85.4122,83.9465,84.6601,443726.81853845,0
+INGR.US,D,20220215,000000,85.3541,86.4575,85.0903,85.9792,269504.58667009,0
+INGR.US,D,20220216,000000,85.9013,86.8778,85.4122,86.6239,381952.33397536,0
+INGR.US,D,20220217,000000,85.4122,87.2883,84.8649,86.7705,448881.71919914,0
+INGR.US,D,20220218,000000,86.5559,87.5914,86.3896,86.7311,314465.19540851,0
+INGR.US,D,20220222,000000,86.3896,87.4447,86.1652,86.7803,449123.51390888,0
+INGR.US,D,20220223,000000,87.3276,88.0304,86.7016,87.0638,302824.50723938,0
+INGR.US,D,20220224,000000,85.608,86.2183,84.7773,85.3737,792284.05207678,0
+INGR.US,D,20220225,000000,85.8522,88.5974,85.8522,88.5196,398940.9521953,0
+INGR.US,D,20220228,000000,87.0442,87.679,86.1061,86.7016,477515.08936485,0
+INGR.US,D,20220301,000000,86.4772,87.7765,84.4456,85.8226,370613.38122134,0
+INGR.US,D,20220302,000000,86.0086,86.8582,85.3443,86.3207,468102.36673551,0
+INGR.US,D,20220303,000000,86.301,87.2785,84.6356,85.2173,932474.18652068,0
+INGR.US,D,20220304,000000,84.1719,84.6503,82.0173,83.2723,725671.64143048,0
+INGR.US,D,20220307,000000,83.1453,83.165,80.0438,80.2436,645024.97817741,0
+INGR.US,D,20220308,000000,80.6058,84.6503,79.3843,83.1551,935485.44500674,0
+INGR.US,D,20220309,000000,84.7379,85.8128,83.9957,84.5037,400135.70252581,0
+INGR.US,D,20220310,000000,83.4681,83.8491,81.6846,81.8756,431765.09201521,0
+INGR.US,D,20220311,000000,82.5006,82.6079,81.0842,81.094,310577.17711358,0
+INGR.US,D,20220314,000000,81.8559,82.667,80.4394,81.0448,349616.86329574,0
+INGR.US,D,20220315,000000,80.9966,81.5625,80.2239,80.7908,683204.15965724,0
+INGR.US,D,20220316,000000,81.3086,82.0853,80.3026,81.6413,547869.22234725,0
+INGR.US,D,20220317,000000,81.4356,82.6473,81.4356,82.5006,473037.82345795,0
+INGR.US,D,20220318,000000,82.4622,84.0253,81.4356,83.7418,639881.25290246,0
+INGR.US,D,20220321,000000,84.1719,85.1976,82.5695,83.7123,329769.37821352,0
+INGR.US,D,20220322,000000,83.9268,83.9662,82.9406,83.4091,354451.74154647,0
+INGR.US,D,20220323,000000,83.4583,84.0736,83.0971,83.1551,316292.87894981,0
+INGR.US,D,20220324,000000,83.6729,84.2498,82.9111,84.23,267669.79151967,0
+INGR.US,D,20220325,000000,84.484,85.5687,84.4456,85.5391,205960.32738273,0
+INGR.US,D,20220328,000000,85.4023,85.5687,84.2891,85.5008,237814.24053118,0
+INGR.US,D,20220329,000000,85.3925,86.6239,85.0115,86.614,300857.63934835,0
+INGR.US,D,20220330,000000,86.1061,86.6239,85.2173,85.9693,242679.59710667,0
+INGR.US,D,20220331,000000,85.8512,86.7961,85.5124,85.7823,339861.76748495,0
+INGR.US,D,20220401,000000,85.9103,88.686,85.9103,88.6466,481497.59046653,0
+INGR.US,D,20220404,000000,88.6565,88.7795,86.9733,88.1545,263720.81657523,0
+INGR.US,D,20220405,000000,88.1347,88.8139,87.554,87.9576,278268.12098209,0
+INGR.US,D,20220406,000000,87.7016,88.6126,87.0815,87.5146,398948.06380442,0
+INGR.US,D,20220407,000000,87.5146,88.0364,86.5697,87.367,323811.88166754,0
+INGR.US,D,20220408,000000,87.8296,88.5876,87.5344,88.1151,375589.47571011,0
+INGR.US,D,20220411,000000,88.4399,89.6309,88.4399,88.7057,259090.14310038,0
+INGR.US,D,20220412,000000,87.3375,88.1249,85.9693,86.2351,531877.24534687,0
+INGR.US,D,20220413,000000,86.1858,87.2981,85.7626,87.1013,257034.88806755,0
+INGR.US,D,20220414,000000,87.4261,88.6367,87.1505,88.1052,208985.80908701,0
+INGR.US,D,20220418,000000,88.1052,88.5678,87.0815,87.6327,264288.72935988,0
+INGR.US,D,20220419,000000,87.7706,89.0207,87.2981,88.8631,225481.69439005,0
+INGR.US,D,20220420,000000,89.1486,90.0148,88.6565,89.1781,426197.71802613,0
+INGR.US,D,20220421,000000,89.4538,89.5669,88.5583,88.873,298072.93640965,0
+INGR.US,D,20220422,000000,89.0009,89.0009,86.2154,86.3532,504883.60905313,0
+INGR.US,D,20220425,000000,86.1662,86.3975,83.5774,85.4476,432226.33066321,0
+INGR.US,D,20220426,000000,85.4378,86.993,83.5774,83.6365,292408.03178135,0
+INGR.US,D,20220427,000000,83.8826,85.4624,83.7152,84.3551,389929.52750861,0
+INGR.US,D,20220428,000000,85.0834,85.5755,83.7841,84.9948,315788.97064715,0
+INGR.US,D,20220429,000000,85.1326,85.2704,83.6561,83.7743,310897.19952354,0
+INGR.US,D,20220502,000000,83.794,84.7882,83.0558,84.2074,442954.70097792,0
+INGR.US,D,20220503,000000,84.4436,85.6248,84.3255,85.1622,347163.35815274,0
+INGR.US,D,20220504,000000,85.5461,88.2037,85.2213,88.0757,448656.17959593,0
+INGR.US,D,20220505,000000,88.0856,89.8258,85.4574,87.0324,460188.1617401,0
+INGR.US,D,20220506,000000,87.4359,87.9773,85.9299,86.9241,530365.52043889,0
+INGR.US,D,20220509,000000,86.6386,86.8454,84.5223,85.1425,343424.68364913,0
+INGR.US,D,20220510,000000,85.7429,86.2646,83.9091,85.1425,360089.2156825,0
+INGR.US,D,20220511,000000,85.4083,87.2883,84.4338,85.4574,371920.90135344,0
+INGR.US,D,20220512,000000,85.5461,88.2529,85.5461,88.0757,656181.06098289,0
+INGR.US,D,20220513,000000,88.5876,91.1566,88.3021,91.1369,630592.47546048,0
+INGR.US,D,20220516,000000,90.7629,91.7865,89.8869,91.0975,341109.3469117,0
+INGR.US,D,20220517,000000,91.6684,93.6075,90.881,93.5386,386675.45836865,0
+INGR.US,D,20220518,000000,92.761,92.889,90.6644,90.9203,527752.51206299,0
+INGR.US,D,20220519,000000,90.251,91.757,89.0994,90.6349,420496.23940813,0
+INGR.US,D,20220520,000000,90.7531,91.8259,88.62,90.379,331257.73640585,0
+INGR.US,D,20220523,000000,91.5799,92.948,91.1468,92.2294,299470.87557187,0
+INGR.US,D,20220524,000000,91.4125,91.7463,89.6899,90.5463,379680.68283675,0
+INGR.US,D,20220525,000000,90.7235,93.1941,90.7235,92.9873,509781.47584169,0
+INGR.US,D,20220526,000000,93.3713,93.3811,92.3673,92.5149,364149.94448438,0
+INGR.US,D,20220527,000000,92.6724,93.3319,92.2393,93.1252,301210.17197138,0
+INGR.US,D,20220531,000000,92.8299,93.6469,92.8299,93.2039,490953.99869469,0
+INGR.US,D,20220601,000000,93.7059,94.8182,92.0622,94.4146,501158.14182357,0
+INGR.US,D,20220602,000000,94.1685,94.3949,91.0483,91.8161,359462.37813664,0
+INGR.US,D,20220603,000000,91.2255,92.387,90.6841,91.6487,353533.32802711,0
+INGR.US,D,20220606,000000,92.387,92.387,90.7924,91.2451,250044.17631229,0
+INGR.US,D,20220607,000000,90.1821,92.1261,90.1821,92.0228,318126.65815607,0
+INGR.US,D,20220608,000000,91.7373,92.3033,91.383,91.5503,331192.7159797,0
+INGR.US,D,20220609,000000,90.9892,91.383,89.8082,89.8869,415554.68702073,0
+INGR.US,D,20220610,000000,88.5876,89.1683,87.8493,88.4891,254714.47160933,0
+INGR.US,D,20220613,000000,87.7509,87.9969,85.5854,85.8512,341639.66976249,0
+INGR.US,D,20220614,000000,85.7429,86.304,84.5076,85.5067,362043.89224361,0
+INGR.US,D,20220615,000000,86.3138,87.5245,85.5854,86.0874,252809.57631197,0
+INGR.US,D,20220616,000000,84.6897,85.1425,83.1443,83.4396,303393.4359682,0
+INGR.US,D,20220617,000000,83.8038,85.2113,83.2132,83.2919,513723.33917702,0
+INGR.US,D,20220621,000000,84.9161,85.5854,83.8924,84.67,460533.58275401,0
+INGR.US,D,20220622,000000,83.607,84.1385,82.7801,83.4495,277813.9939432,0
+INGR.US,D,20220623,000000,83.5774,84.7782,83.0459,83.5479,566043.44740027,0
+INGR.US,D,20220624,000000,84.296,87.3768,83.7743,87.0126,537047.38516994,0
+INGR.US,D,20220627,000000,86.7567,88.6367,86.7567,88.5285,311956.82928095,0
+INGR.US,D,20220628,000000,89.3849,89.5521,87.6525,88.2037,330944.825605,0
+INGR.US,D,20220629,000000,88.5187,88.9714,87.4457,87.9084,299658.82524121,0
+INGR.US,D,20220630,000000,87.373,88.3843,87.0557,87.4126,480040.59788601,0
+INGR.US,D,20220701,000000,87.4126,89.4254,86.5996,88.999,295238.92099048,0
+INGR.US,D,20220705,000000,88.186,88.8404,86.4112,87.948,315514.81212649,0
+INGR.US,D,20220706,000000,87.8588,88.538,85.2313,86.8673,541794.12028246,0
+INGR.US,D,20220707,000000,87.4919,88.6024,87.4424,88.1761,400313.7042234,0
+INGR.US,D,20220708,000000,88.305,88.4636,86.3219,86.3715,328954.75070979,0
+INGR.US,D,20220711,000000,86.3319,86.8078,85.1916,85.5684,320100.68941437,0
+INGR.US,D,20220712,000000,85.3304,86.9466,85.3255,86.1831,406319.62004686,0
+INGR.US,D,20220713,000000,86.0443,86.3616,85.1371,85.727,366685.61836247,0
+INGR.US,D,20220714,000000,84.4579,85.3171,84.2596,84.7454,254692.18146893,0
+INGR.US,D,20220715,000000,85.6675,85.8857,84.7355,85.1321,241298.63619006,0
+INGR.US,D,20220718,000000,85.8063,86.7979,84.3091,84.4777,277626.61065879,0
+INGR.US,D,20220719,000000,84.9437,86.1732,84.7157,86.1236,242998.04310233,0
+INGR.US,D,20220720,000000,85.9848,86.5996,85.3998,86.3715,198768.07862909,0
+INGR.US,D,20220721,000000,85.9848,86.8177,85.3998,86.0047,171883.15871202,0
+INGR.US,D,20220722,000000,86.084,86.8474,85.5783,86.3616,175026.80936219,0
+INGR.US,D,20220725,000000,87.0656,88.3645,86.5599,88.1662,241818.03948966,0
+INGR.US,D,20220726,000000,88.0075,89.5047,87.6704,88.6917,339861.21145117,0
+INGR.US,D,20220727,000000,88.9891,88.9891,87.0011,88.4835,270070.55333731,0
+INGR.US,D,20220728,000000,88.5529,89.2668,88.067,88.8801,216038.49047813,0
+INGR.US,D,20220729,000000,88.7611,90.6053,88.6173,90.2087,323936.2054306,0
+INGR.US,D,20220801,000000,90.06,91.1804,89.356,91.0416,205526.3728244,0
+INGR.US,D,20220802,000000,91.0812,91.0812,89.7724,90.0104,221523.99445191,0
+INGR.US,D,20220803,000000,89.8022,91.0713,88.9247,90.8532,246132.61680163,0
+INGR.US,D,20220804,000000,90.8433,90.8433,89.7625,90.2781,248888.98421482,0
+INGR.US,D,20220805,000000,89.2668,90.992,89.1825,90.9722,229365.47145064,0
+INGR.US,D,20220808,000000,90.7144,91.2001,89.9608,90.0897,337877.39341175,0
+INGR.US,D,20220809,000000,92.8164,94.1946,90.3971,90.7838,435691.62450141,0
+INGR.US,D,20220810,000000,91.8943,92.3702,90.9424,92.3206,298950.38534486,0
+INGR.US,D,20220811,000000,93.0742,94.4623,92.2006,92.8957,383184.48938784,0
+INGR.US,D,20220812,000000,92.9056,94.0261,91.9736,92.7867,260383.42966235,0
+INGR.US,D,20220815,000000,92.0827,93.6989,91.9736,93.6691,243610.23301078,0
+INGR.US,D,20220816,000000,93.798,94.5714,93.689,94.5317,306541.74191971,0
+INGR.US,D,20220817,000000,94.1252,94.621,93.0345,93.3717,200814.42677449,0
+INGR.US,D,20220818,000000,92.9056,94.0162,92.3801,93.9467,171445.44797023,0
+INGR.US,D,20220819,000000,93.7484,93.8972,93.0445,93.3518,252825.35524068,0
+INGR.US,D,20220822,000000,92.5487,92.7073,91.0317,91.2696,215840.81465926,0
+INGR.US,D,20220823,000000,91.1705,91.5196,90.0104,90.2484,518327.17664175,0
+INGR.US,D,20220824,000000,90.0401,90.3029,88.2951,88.9594,458490.90797837,0
+INGR.US,D,20220825,000000,89.2668,90.4368,88.7214,90.4268,615755.13304452,0
+INGR.US,D,20220826,000000,90.5557,90.7044,88.5925,88.8007,420640.02286423,0
+INGR.US,D,20220829,000000,88.305,88.5727,87.363,88.0571,317241.44989136,0
+INGR.US,D,20220830,000000,88.2157,88.8404,87.0061,87.4523,374771.1644845,0
+INGR.US,D,20220831,000000,87.9778,87.9778,86.1732,86.3319,593046.61907623,0
+INGR.US,D,20220901,000000,86.0741,86.3666,84.8148,85.7469,389309.41412267,0
+INGR.US,D,20220902,000000,86.5302,87.5613,84.557,84.7851,363068.95771713,0
+INGR.US,D,20220906,000000,85.1718,85.1718,83.2185,83.4069,318967.07910613,0
+INGR.US,D,20220907,000000,83.4069,84.438,82.8714,84.3091,495236.42218696,0
+INGR.US,D,20220908,000000,83.8431,84.8545,83.2185,84.3984,346500.49673512,0
+INGR.US,D,20220909,000000,84.7355,85.2511,83.8878,85.0131,330902.26094574,0
+INGR.US,D,20220912,000000,85.4891,85.9947,85.3007,85.5089,331290.55273282,0
+INGR.US,D,20220913,000000,84.0117,84.6264,82.8615,82.9706,362648.39232698,0
+INGR.US,D,20220914,000000,83.3573,83.6448,82.0088,82.693,460831.75275188,0
+INGR.US,D,20220915,000000,82.4649,82.8814,81.8601,82.1873,417948.2026572,0
+INGR.US,D,20220916,000000,81.8799,82.9309,81.5924,82.4054,999516.51308744,0
+INGR.US,D,20220919,000000,82.1278,83.8025,82.1278,83.5655,417176.66183353,0
+INGR.US,D,20220920,000000,82.9309,83.2978,82.6731,82.9904,286967.80165072,0
+INGR.US,D,20220921,000000,83.7936,84.2001,82.2765,82.2765,256198.9553128,0
+INGR.US,D,20220922,000000,82.217,82.3261,81.3842,81.4932,240791.33549163,0
+INGR.US,D,20220923,000000,80.5414,81.052,78.9153,79.4209,379232.99011053,0
+INGR.US,D,20220926,000000,79.0045,80.2042,78.1428,78.3204,325137.38859529,0
+INGR.US,D,20220927,000000,79.6192,83.4366,79.5845,82.0881,684990.08005532,0
+INGR.US,D,20220928,000000,82.2567,82.6037,81.2751,82.1774,603496.20662399,0
+INGR.US,D,20220929,000000,81.7709,81.9493,80.4224,81.3941,442979.40749727,0
+INGR.US,D,20220930,000000,81.3445,81.3941,79.6787,79.8374,432334.16123082,0
+INGR.US,D,20221003,000000,80.5711,81.1638,79.7581,81.0173,635875.70746571,0
+INGR.US,D,20221004,000000,82.0782,83.1094,81.9989,83.04,471385.22095956,0
+INGR.US,D,20221005,000000,82.01,82.71,81.88,81.97,351310,0
+INGR.US,D,20221006,000000,81.57,81.85,80.37,80.73,315704,0
+INGR.US,D,20221007,000000,80.67,80.85,79.68,80.57,376858,0
+INGR.US,D,20221010,000000,80.81,81.65,80.81,81.1,210945,0
+INGR.US,D,20221011,000000,81.14,82.72,80.76,81.9,335518,0
+INGR.US,D,20221012,000000,82.38,83.07,81.56,81.67,348098,0
+INGR.US,D,20221013,000000,80.61,84.09,80.3,83.37,268854,0
+INGR.US,D,20221014,000000,83.7,84.16,81.98,82.29,257938,0
+INGR.US,D,20221017,000000,83.36,84.385,83.12,83.37,353814,0
+INGR.US,D,20221018,000000,83.96,84.52,83.375,83.97,370754,0
+INGR.US,D,20221019,000000,83.79,84.2,82.801,83.92,313938,0
+INGR.US,D,20221020,000000,84.2,84.2,82.05,82.51,216640,0
+INGR.US,D,20221021,000000,82.64,84.25,82.465,83.96,193100,0
+INGR.US,D,20221024,000000,84.25,84.96,83.94,84.25,280288,0
+INGR.US,D,20221025,000000,84.46,86.32,84.01,85.89,293870,0
+INGR.US,D,20221026,000000,86.525,87.05,85.945,86.28,337722,0
+INGR.US,D,20221027,000000,87.01,88.365,87.01,87.44,277937,0
+INGR.US,D,20221028,000000,87.87,88.84,87.505,88.74,176773,0
+INGR.US,D,20221031,000000,89,89.95,88.56,89.12,336451,0
+INGR.US,D,20221101,000000,89.35,89.48,88.53,88.72,292748,0
+INGR.US,D,20221102,000000,87.78,89.48,87.395,87.68,367389,0
+INGR.US,D,20221103,000000,90,92.64,88.83,91.48,635923,0
+INGR.US,D,20221104,000000,93.6,94.19,92.09,93.19,498536,0
+INGR.US,D,20221107,000000,93.76,93.76,92.15,93.16,333048,0
+INGR.US,D,20221108,000000,93.32,94.495,92,93.07,348612,0
+INGR.US,D,20221109,000000,92.6,93.175,91.5,92.03,230966,0
+INGR.US,D,20221110,000000,94.14,94.73,92.55,94.37,286278,0
+INGR.US,D,20221111,000000,94.66,94.7,92.22,92.56,286877,0
+INGR.US,D,20221114,000000,92.7,94.76,92.4588,92.84,257548,0
+INGR.US,D,20221115,000000,93.35,94.55,92.99,94.42,327285,0
+INGR.US,D,20221116,000000,94.69,95.2248,93.8,93.99,227555,0
+INGR.US,D,20221117,000000,93.15,94.56,92.45,94,288109,0
+INGR.US,D,20221118,000000,94.91,95.34,94.15,95.34,651848,0
+INGR.US,D,20221121,000000,95.4,96.545,95.3335,95.87,231039,0
+INGR.US,D,20221122,000000,96.25,98.1,96.12,97.94,336730,0
+INGR.US,D,20221123,000000,97.48,98.34,97.24,97.99,202321,0
+INGR.US,D,20221125,000000,98.28,98.79,98.03,98.69,99900,0
+INGR.US,D,20221128,000000,98.4,98.97,97.02,97.61,174208,0
+INGR.US,D,20221129,000000,97.42,98.17,96.71,96.71,236656,0
+INGR.US,D,20221130,000000,96.65,98.045,96,97.97,415366,0
+INGR.US,D,20221201,000000,98.23,99,97.43,98.05,227220,0
+INGR.US,D,20221202,000000,97.74,100.9,97.74,100.45,451646,0
+INGR.US,D,20221205,000000,99.46,99.71,98.475,99.51,242180,0
+INGR.US,D,20221206,000000,99.29,100.04,97.24,97.95,347544,0
+INGR.US,D,20221207,000000,98.15,99.66,98.15,99.1,177953,0
+INGR.US,D,20221208,000000,99.1,99.47,98.315,99.01,149497,0
+INGR.US,D,20221209,000000,98.89,99.3,97.93,98.26,200322,0
+INGR.US,D,20221212,000000,98.56,99,97.8,98.99,190196,0
+INGR.US,D,20221213,000000,99.89,100.36,99.205,99.77,372902,0
+INGR.US,D,20221214,000000,100.16,100.95,99.47,99.99,222670,0
+INGR.US,D,20221215,000000,98.98,99.25,97.78,98.41,298320,0
+INGR.US,D,20221216,000000,97.65,98.23,97.03,97.97,565572,0
+INGR.US,D,20221219,000000,98.21,98.46,96.61,97.13,248541,0
+INGR.US,D,20221220,000000,97.01,98.02,96.6,97.48,139899,0
+INGR.US,D,20221221,000000,98.05,99.08,97.76,99.05,326170,0
+INGR.US,D,20221222,000000,98.7,99.09,96.92,98.43,247557,0
+INGR.US,D,20221223,000000,98.45,99.13,98.07,98.87,147592,0
+INGR.US,D,20221227,000000,99.11,99.9,99.035,99.45,130194,0
+INGR.US,D,20221228,000000,99.4,99.68,97.98,98.09,123312,0
+INGR.US,D,20221229,000000,97.6,98.7,97.6,98.18,167234,0
+INGR.US,D,20221230,000000,97.68,98.31,97.42,97.93,228420,0
+INGR.US,D,20230103,000000,97.98,98.31,96.37,97.4,332410,0
+INGR.US,D,20230104,000000,97.77,98.76,97.36,98.04,207334,0
+INGR.US,D,20230105,000000,97.52,97.62,96.33,96.98,280260,0
+INGR.US,D,20230106,000000,97.78,99.22,97.07,98.92,171813,0
+INGR.US,D,20230109,000000,98.67,98.67,97.42,97.82,258238,0
+INGR.US,D,20230110,000000,98.06,98.84,98.06,98.76,152194,0
+INGR.US,D,20230111,000000,98.76,99.8,98.65,99.3,213318,0
+INGR.US,D,20230112,000000,99.46,101.25,98.91,100.38,275501,0
+INGR.US,D,20230113,000000,100.21,100.695,99.57,100.15,256552,0
+INGR.US,D,20230117,000000,101.25,104.97,100.975,104.44,603463,0
+INGR.US,D,20230118,000000,104.7,105.24,102.12,102.3,512556,0
+INGR.US,D,20230119,000000,102.23,103.21,101.22,102.48,355832,0
+INGR.US,D,20230120,000000,103.05,103.14,101.69,102.15,363335,0
+INGR.US,D,20230123,000000,101.18,102.7327,100.13,101.21,405150,0
+INGR.US,D,20230124,000000,101.58,101.8,99.99,101.34,189371,0
+INGR.US,D,20230125,000000,101.34,102.65,100.82,102.51,235831,0
+INGR.US,D,20230126,000000,102.4,103.41,102.2001,102.66,306835,0
+INGR.US,D,20230127,000000,102.63,102.68,101.32,101.36,147233,0
+INGR.US,D,20230130,000000,101.4,102,100.83,101.43,194413,0
+INGR.US,D,20230131,000000,101.83,102.8,101.48,102.8,216631,0
+INGR.US,D,20230201,000000,102.71,102.95,101.795,102.67,438909,0
+INGR.US,D,20230202,000000,102.26,102.965,100.585,101.24,268714,0
+INGR.US,D,20230203,000000,101.36,102.26,100.87,102.24,326180,0
+INGR.US,D,20230206,000000,101.93,102.53,100.87,101.55,321939,0
+INGR.US,D,20230207,000000,100.05,101.55,99.63,100.68,443079,0
+INGR.US,D,20230208,000000,100.2,103.2,100.2,101.02,383741,0
+INGR.US,D,20230209,000000,101.23,101.735,96.7798,97.84,602951,0
+INGR.US,D,20230210,000000,98.16,99.56,97.76,98.83,296529,0
+INGR.US,D,20230213,000000,99.38,99.55,98.89,99.08,225635,0
+INGR.US,D,20230214,000000,98.99,99.05,97.64,98.61,236605,0
+INGR.US,D,20230215,000000,98.59,98.74,97.61,98.69,196492,0
+INGR.US,D,20230216,000000,97.73,98.99,97.73,98.76,442263,0
+INGR.US,D,20230217,000000,98.84,99.84,98.76,99.07,262899,0
+INGR.US,D,20230221,000000,99.36,99.97,98.76,99.66,302627,0
+INGR.US,D,20230222,000000,100.13,101.41,100.13,100.51,302765,0
+INGR.US,D,20230223,000000,101.06,102.14,100.48,101.35,362293,0
+INGR.US,D,20230224,000000,101.42,102.085,101.18,101.74,396821,0
+INGR.US,D,20230227,000000,102.01,102.22,100.32,100.63,239711,0
+INGR.US,D,20230228,000000,100.55,100.77,99.37,99.4,377419,0
+INGR.US,D,20230301,000000,99.17,101.075,98.98,100.91,368198,0
+INGR.US,D,20230302,000000,100.97,101.01,99.685,100.17,209032,0
+INGR.US,D,20230303,000000,100.39,100.79,99.485,100.44,155781,0
+INGR.US,D,20230306,000000,99.88,100.2699,97.94,98.73,459694,0
+INGR.US,D,20230307,000000,98.8,98.89,96.89,97.48,258082,0
+INGR.US,D,20230308,000000,97.72,98.13,97.07,97.48,169059,0
+INGR.US,D,20230309,000000,97.68,98.34,96.85,97.5,293274,0
+INGR.US,D,20230310,000000,97.14,97.42,95.365,95.88,211415,0
+INGR.US,D,20230313,000000,95.08,95.92,94.735,95.07,235959,0
+INGR.US,D,20230314,000000,96.67,97.48,96.1,97.26,286363,0
+INGR.US,D,20230315,000000,95.96,96.07,94.23,95.04,269853,0
+INGR.US,D,20230316,000000,94.85,96.985,94.69,96.21,322292,0
+INGR.US,D,20230317,000000,95.63,98.49,95.38,96.6,837816,0
+INGR.US,D,20230320,000000,97.21,99.4,97.065,98.39,276602,0
+INGR.US,D,20230321,000000,99.1,99.73,98.41,99.71,463683,0
+INGR.US,D,20230322,000000,99.77,100.11,97.76,97.8,372074,0
+INGR.US,D,20230323,000000,98.05,99.44,97.51,98.02,657377,0
+INGR.US,D,20230324,000000,97.95,100.21,97.295,100.18,238551,0
+INGR.US,D,20230327,000000,101,101.42,100.13,100.31,328240,0
+INGR.US,D,20230328,000000,100.61,101.93,100.31,101.57,290312,0
+INGR.US,D,20230329,000000,101.94,102.6,100.985,101.81,274951,0
+INGR.US,D,20230330,000000,101.85,102.419,100.7761,101.4,223589,0
+INGR.US,D,20230331,000000,101.12,102.44,100.91,101.73,307564,0
+INGR.US,D,20230403,000000,101.73,103,101.73,102.51,301073,0
+INGR.US,D,20230404,000000,102.78,102.78,100.43,101.13,253688,0
+INGR.US,D,20230405,000000,101.25,101.96,100.847,101.88,281206,0
+INGR.US,D,20230406,000000,102.13,102.65,101.56,101.67,228356,0
+INGR.US,D,20230410,000000,101.4,101.89,100.96,101.7,204909,0
+INGR.US,D,20230411,000000,101.95,102.36,101.27,101.55,262313,0
+INGR.US,D,20230412,000000,101.51,102.435,101.305,101.56,269716,0
+INGR.US,D,20230413,000000,103.74,106.95,102.78,106.22,832738,0
+INGR.US,D,20230414,000000,106,106.98,104.785,105.08,433555,0
+INGR.US,D,20230417,000000,105.37,105.445,104.2336,104.77,281375,0
+INGR.US,D,20230418,000000,104.77,105.22,103.81,105.02,214432,0
+INGR.US,D,20230419,000000,105.37,105.88,105.0445,105.57,238077,0
+INGR.US,D,20230420,000000,105.36,105.44,104.7641,105.14,164511,0
+INGR.US,D,20230421,000000,105.51,105.51,104.35,104.83,211081,0
+INGR.US,D,20230424,000000,104.66,106.16,104.37,105.42,180002,0
+INGR.US,D,20230425,000000,105.13,105.13,103.5401,103.8,196077,0
+INGR.US,D,20230426,000000,103.36,104.26,103.25,103.98,233918,0
+INGR.US,D,20230427,000000,103.93,105.95,103.625,105.56,288290,0
+INGR.US,D,20230428,000000,105.5,106.335,104.92,106.17,298244,0
+INGR.US,D,20230501,000000,106.5,107.25,106.29,106.33,258282,0
+INGR.US,D,20230502,000000,106.14,106.14,104.275,105.68,345501,0
+INGR.US,D,20230503,000000,109,112.3,107.06,109.95,1004236,0
+INGR.US,D,20230504,000000,109.67,109.67,107.2222,108.51,344697,0
+INGR.US,D,20230505,000000,108.97,109.5,108.16,108.4,346537,0
+INGR.US,D,20230508,000000,108.82,109.33,108.04,108.39,368290,0
+INGR.US,D,20230509,000000,108.06,108.44,107.3,108.41,285429,0
+INGR.US,D,20230510,000000,108.44,109.99,107.995,109.93,533118,0
+INGR.US,D,20230511,000000,109.54,109.85,108.66,109.63,359410,0
+INGR.US,D,20230512,000000,109.75,109.75,108.53,109.58,339909,0
+INGR.US,D,20230515,000000,109.75,110.36,108.46,110.21,496826,0
+INGR.US,D,20230516,000000,109.63,110.61,109.215,109.54,606883,0
+INGR.US,D,20230517,000000,109.55,110.0976,108.915,109.92,570888,0
+INGR.US,D,20230518,000000,109.63,111.75,109.16,111.27,508078,0
+INGR.US,D,20230519,000000,111.71,112.76,111.32,112.5,433028,0
+INGR.US,D,20230522,000000,112.77,113.46,111.33,111.47,372486,0
+INGR.US,D,20230523,000000,111.1,111.45,110.03,110.23,265731,0
+INGR.US,D,20230524,000000,110.36,111.09,109.42,109.64,306067,0
+INGR.US,D,20230525,000000,109.15,109.33,108.27,108.53,311271,0
+INGR.US,D,20230526,000000,108.56,108.78,106.88,107.56,499446,0
+INGR.US,D,20230530,000000,106.96,106.96,105.59,105.76,319771,0
+INGR.US,D,20230531,000000,105.73,105.9899,104.26,104.6,374169,0
+INGR.US,D,20230601,000000,104.43,105.63,104.25,105.52,474437,0
+INGR.US,D,20230602,000000,105.66,107.745,105.66,107.51,261758,0
+INGR.US,D,20230605,000000,106.73,106.98,105.57,106.05,269228,0
+INGR.US,D,20230606,000000,106.19,106.605,105.29,106.46,359921,0
+INGR.US,D,20230607,000000,105.86,107.4,105.8,106.95,253154,0
+INGR.US,D,20230608,000000,106.84,106.84,105.74,106.45,197447,0
+INGR.US,D,20230609,000000,106.08,106.97,105.6401,106.87,196950,0
+INGR.US,D,20230612,000000,106.99,107.5,106.56,107.12,338793,0
+INGR.US,D,20230613,000000,107.13,108.15,106.965,107.58,353355,0
+INGR.US,D,20230614,000000,107.7,108.99,107.31,107.78,390448,0
+INGR.US,D,20230615,000000,107.81,108.02,106.3,106.77,423083,0
+INGR.US,D,20230616,000000,107.12,107.16,105.94,106.69,752605,0
+INGR.US,D,20230620,000000,106.46,106.62,104.84,105.13,391457,0
+INGR.US,D,20230621,000000,105.12,105.13,103.4,103.73,449264,0
+INGR.US,D,20230622,000000,104.11,105.1,103.53,105.03,336843,0
+INGR.US,D,20230623,000000,105.03,105.22,104.11,104.14,321835,0
+INGR.US,D,20230626,000000,104.04,104.34,103.3,103.69,313257,0
+INGR.US,D,20230627,000000,103.63,104.59,102.75,104.29,315770,0
+INGR.US,D,20230628,000000,103.55,104.679,103.01,104.46,275002,0
+INGR.US,D,20230629,000000,104.2,104.955,103.04,104.75,260885,0
+INGR.US,D,20230630,000000,104.6,106.51,104.51,105.95,322655,0
+INGR.US,D,20230703,000000,105.79,107.17,105.575,106.5,158322,0
+INGR.US,D,20230705,000000,105.83,108.38,105.83,107.84,422761,0
+INGR.US,D,20230706,000000,107.49,108.12,106.535,106.96,272493,0
+INGR.US,D,20230707,000000,106.96,108.67,106.96,107.24,400310,0
+INGR.US,D,20230710,000000,107.36,108.71,107.32,107.95,248005,0
+INGR.US,D,20230711,000000,108.52,108.94,108.25,108.69,217816,0
+INGR.US,D,20230712,000000,109,110.1,108.45,109.45,386015,0
+INGR.US,D,20230713,000000,109.82,110,108.74,108.77,273214,0
+INGR.US,D,20230714,000000,108.99,108.99,107.09,108.52,235474,0
+INGR.US,D,20230717,000000,108,109.39,107.73,109.22,213699,0
+INGR.US,D,20230718,000000,109.87,110.67,109.12,109.2,286048,0
+INGR.US,D,20230719,000000,109.56,109.705,107.76,108.06,400394,0
+INGR.US,D,20230720,000000,109.03,109.185,108.37,108.95,359551,0
+INGR.US,D,20230721,000000,109.1,110.065,108.5,109.45,265826,0
+INGR.US,D,20230724,000000,109.3,110.02,108.73,109.81,235071,0
+INGR.US,D,20230725,000000,109.39,109.99,109.07,109.78,226115,0
+INGR.US,D,20230726,000000,109.72,110.87,109.64,110.74,312290,0
+INGR.US,D,20230727,000000,110.93,111.1,109.32,109.38,312386,0
+INGR.US,D,20230728,000000,110.22,110.84,109.805,110.46,226930,0
+INGR.US,D,20230731,000000,111.07,111.695,110.847,111.26,327258,0
+INGR.US,D,20230801,000000,110.99,112.19,110.81,112.06,263132,0
+INGR.US,D,20230802,000000,111.57,112.24,111.26,111.68,252705,0
+INGR.US,D,20230803,000000,111.38,111.68,110.56,110.87,271715,0
+INGR.US,D,20230804,000000,111.29,111.51,109.42,109.53,474534,0
+INGR.US,D,20230807,000000,110.83,110.96,109.07,109.6,445181,0
+INGR.US,D,20230808,000000,103.86,104.445,98.945,101.03,1168379,0
+INGR.US,D,20230809,000000,101.06,102.2,100.72,101.06,628094,0
+INGR.US,D,20230810,000000,101.08,101.865,99.46,99.98,575859,0
+INGR.US,D,20230811,000000,100.11,100.12,98.34,98.7,505147,0
+INGR.US,D,20230814,000000,98.8,98.985,97.57,98.59,612815,0
+INGR.US,D,20230815,000000,98.39,99.21,97.51,97.56,485369,0
+INGR.US,D,20230816,000000,97.5,98.465,97.5,97.78,424078,0
+INGR.US,D,20230817,000000,97.97,99.26,97.97,98.5,499251,0
+INGR.US,D,20230818,000000,98.51,100.29,98.51,99.84,416475,0
+INGR.US,D,20230821,000000,99.55,101.02,99.55,100.43,524472,0
+INGR.US,D,20230822,000000,100.26,101.2,99.86,100.74,408761,0
+INGR.US,D,20230823,000000,100.65,101.87,100.21,101.73,489854,0
+INGR.US,D,20230824,000000,101.92,102.614,101.4,101.55,357888,0
+INGR.US,D,20230825,000000,102.29,103.37,101.61,102.99,402814,0
+INGR.US,D,20230828,000000,103.14,103.58,102.465,102.84,253465,0
+INGR.US,D,20230829,000000,102.96,103.23,102.11,103,228677,0
+INGR.US,D,20230830,000000,103.29,103.64,102.7,102.82,401526,0
+INGR.US,D,20230831,000000,102.87,103.68,102.66,102.91,297556,0
+INGR.US,D,20230901,000000,103.43,103.67,102.48,102.65,223552,0
+INGR.US,D,20230905,000000,102.06,102.28,98.29,100.59,938292,0
+INGR.US,D,20230906,000000,100.62,101.44,99.91,100.46,538677,0
+INGR.US,D,20230907,000000,100.74,101.24,99.22,99.55,587075,0
+INGR.US,D,20230908,000000,99.77,100.57,99.685,99.89,453264,0
+INGR.US,D,20230911,000000,100.59,101.42,99.96,100.91,325040,0
+INGR.US,D,20230912,000000,100.92,101.775,100.555,100.76,287677,0
+INGR.US,D,20230913,000000,100.59,100.925,97.64,99.01,402948,0
+INGR.US,D,20230914,000000,99.31,99.62,98.71,99.18,330630,0
+INGR.US,D,20230915,000000,99.05,99.33,98.31,98.86,701346,0
+INGR.US,D,20230918,000000,99.2,99.96,98.745,99.66,319806,0
+INGR.US,D,20230919,000000,99.74,100.235,99.11,99.59,314961,0
+INGR.US,D,20230920,000000,100.22,101.81,99.3,100.03,523690,0
+INGR.US,D,20230921,000000,99.61,100.84,99.16,100.25,410432,0
+INGR.US,D,20230922,000000,99.96,100.42,99.55,99.56,366746,0
+INGR.US,D,20230925,000000,98.71,99.44,98.41,98.47,280528,0
+INGR.US,D,20230926,000000,98.1,99.27,98.02,98.19,274650,0
+INGR.US,D,20230927,000000,98.36,98.77,97.31,97.38,259084,0
+INGR.US,D,20230928,000000,97.52,98.68,97.4481,98.35,334109,0
+INGR.US,D,20230929,000000,98.81,100.11,97.77,98.4,376201,0
+INGR.US,D,20231002,000000,98,98.235,95.88,96.83,410838,0
+INGR.US,D,20231003,000000,96.36,96.84,95.75,96,394809,0
+INGR.US,D,20231004,000000,95.7,96.45,95.22,96.41,256111,0
+INGR.US,D,20231005,000000,96.73,97.32,94.945,95.06,300026,0
+INGR.US,D,20231006,000000,94.98,95.09,93.35,94.25,357780,0
+INGR.US,D,20231009,000000,93.7,95.17,93.7,95.03,226189,0
+INGR.US,D,20231010,000000,95.6,95.87,94.445,94.64,332292,0
+INGR.US,D,20231011,000000,95.08,95.34,93.21,93.82,439320,0
+INGR.US,D,20231012,000000,93.9,93.93,90.12,91.23,490125,0
+INGR.US,D,20231013,000000,91.56,91.92,90.9401,91.65,350245,0
+INGR.US,D,20231016,000000,92.2,92.64,91.84,92.58,241854,0
+INGR.US,D,20231017,000000,92.37,93.7376,91.9,93.65,379679,0
+INGR.US,D,20231018,000000,93.72,94.6,92.6,92.79,485567,0
+INGR.US,D,20231019,000000,92.59,92.79,90.64,90.74,551828,0
+INGR.US,D,20231020,000000,91.05,91.525,90.21,90.45,332203,0
+INGR.US,D,20231023,000000,90.06,90.95,89.6,89.7,317476,0
+INGR.US,D,20231024,000000,90.16,92.1,89.54,91.96,492057,0
+INGR.US,D,20231025,000000,91.88,93.09,90.72,92.64,484262,0
+INGR.US,D,20231026,000000,92.91,93.95,92.14,93.41,454112,0
+INGR.US,D,20231027,000000,93.22,93.76,92.28,92.67,331785,0
+INGR.US,D,20231030,000000,93.12,94.06,93.12,93.48,221760,0
+INGR.US,D,20231031,000000,94,94.28,93.26,93.58,331996,0
+INGR.US,D,20231101,000000,93.22,93.45,91.6,93.07,345948,0
+INGR.US,D,20231102,000000,93.6,95.07,93.26,94.89,294764,0
+INGR.US,D,20231103,000000,95.65,96.22,94.77,95.89,284742,0
+INGR.US,D,20231106,000000,95.67,96.1,95.065,95.62,373924,0
+INGR.US,D,20231107,000000,98.11,102.99,96.2,101.83,664477,0
+INGR.US,D,20231108,000000,101.71,102.785,100.01,100.02,474537,0
+INGR.US,D,20231109,000000,100.66,101.88,100.53,101.41,378663,0
+INGR.US,D,20231110,000000,101.34,103.1,101,102.39,426319,0
+INGR.US,D,20231113,000000,102.5,103.29,101.82,102.24,290550,0
+INGR.US,D,20231114,000000,102.93,103.29,102.525,103.18,367876,0
+INGR.US,D,20231115,000000,103.31,104.975,103.31,103.54,426372,0
+INGR.US,D,20231116,000000,103.13,103.304,102.22,102.79,257819,0
+INGR.US,D,20231117,000000,103.02,103.4,102.5,103.18,203704,0
+INGR.US,D,20231120,000000,103.11,103.51,102.84,103.01,213979,0
+INGR.US,D,20231121,000000,103.2,103.79,102.58,103.11,292448,0
+INGR.US,D,20231122,000000,103.55,104.31,103.2,104.25,256929,0
+INGR.US,D,20231124,000000,104.21,104.48,103.76,103.88,110328,0
+INGR.US,D,20231127,000000,103.86,104.15,103.34,103.66,199378,0
+INGR.US,D,20231128,000000,103.36,104.01,102.75,102.77,264534,0
+INGR.US,D,20231129,000000,102.45,102.94,100.9,101.19,316128,0
+INGR.US,D,20231130,000000,101.3,102.64,101,102.49,443228,0
+INGR.US,D,20231201,000000,102.48,104.89,102.48,104.57,339043,0
+INGR.US,D,20231204,000000,104.55,106.6,104.52,105.77,408151,0
+INGR.US,D,20231205,000000,105.37,105.92,104.825,105.43,227969,0
+INGR.US,D,20231206,000000,105.57,106.18,105.02,105.75,283667,0
+INGR.US,D,20231207,000000,106.02,106.7,105.28,106.11,204363,0
+INGR.US,D,20231208,000000,106.17,106.95,104.68,106.12,232861,0
+INGR.US,D,20231211,000000,106.16,107.135,106.14,106.75,215509,0
+INGR.US,D,20231212,000000,106.87,107.31,105.74,106.95,226471,0
+INGR.US,D,20231213,000000,106.73,109.31,106.585,109.15,428381,0
+INGR.US,D,20231214,000000,109.32,110.2499,108.11,108.41,562716,0
+INGR.US,D,20231215,000000,107.78,108,106.36,106.46,916503,0
+INGR.US,D,20231218,000000,106.71,107.55,105.78,106.84,254012,0
+INGR.US,D,20231219,000000,107.19,108.2,107.19,107.44,245583,0
+INGR.US,D,20231220,000000,106.84,108.02,106.45,106.62,340555,0
+INGR.US,D,20231221,000000,107.32,107.82,106.5788,107.77,258330,0
+INGR.US,D,20231222,000000,108.47,109.39,107.88,108.53,256164,0
+INGR.US,D,20231226,000000,108.56,109.73,108.32,109.19,148935,0
+INGR.US,D,20231227,000000,108.89,109,108.215,108.75,187969,0
+INGR.US,D,20231228,000000,108.3,109.275,108.3,108.85,175119,0
+INGR.US,D,20231229,000000,108.1,109.08,108.045,108.53,252518,0
+INGR.US,D,20240102,000000,108.06,109.94,108.06,109.69,284990,0
+INGR.US,D,20240103,000000,109.11,109.255,107.73,108.01,358003,0
+INGR.US,D,20240104,000000,108.44,108.62,106.79,106.86,323220,0
+INGR.US,D,20240105,000000,106.44,107.54,106.14,106.46,464683,0
+INGR.US,D,20240108,000000,106.67,107.16,106.41,106.9,223328,0
+INGR.US,D,20240109,000000,106.67,107.42,106.03,107.16,270413,0
+INGR.US,D,20240110,000000,107.52,108.93,107.265,107.59,383460,0
+INGR.US,D,20240111,000000,107.48,109.29,107.27,109.23,373665,0
+INGR.US,D,20240112,000000,110,110.39,109.2301,109.86,268590,0
+INGR.US,D,20240116,000000,109.79,109.84,108.87,109.52,279494,0
+INGR.US,D,20240117,000000,109.2,110.55,109.2,110.1,286821,0
+INGR.US,D,20240118,000000,110,110.7,109.4,110.08,274612,0
+INGR.US,D,20240119,000000,110.4,110.4,108.61,109.89,214599,0
+INGR.US,D,20240122,000000,109.29,110.205,108.75,109.45,312609,0
+INGR.US,D,20240123,000000,109.97,110.32,108.96,109.11,437850,0
+INGR.US,D,20240124,000000,109.04,109.105,107.2,107.32,476464,0
+INGR.US,D,20240125,000000,107.91,108.43,107.37,108.43,448178,0
+INGR.US,D,20240126,000000,108.89,109.485,107.85,109.27,392187,0
+INGR.US,D,20240129,000000,109.69,109.69,108.07,108.18,368951,0
+INGR.US,D,20240130,000000,108.33,109.43,108.12,109.26,325465,0
+INGR.US,D,20240131,000000,109.05,109.1484,107.45,107.57,265958,0
+INGR.US,D,20240201,000000,108.52,111.1,108.215,111.08,481300,0
+INGR.US,D,20240202,000000,111.33,111.79,110.34,111.22,391570,0
+INGR.US,D,20240205,000000,110.58,111.26,110.03,110.59,521463,0
+INGR.US,D,20240206,000000,109.29,112.76,107.4,109.71,1031860,0
+INGR.US,D,20240207,000000,109.75,111.93,109.6,110.68,654721,0
+INGR.US,D,20240208,000000,111.15,111.42,109.41,109.46,377959,0
+INGR.US,D,20240209,000000,109,109.28,107.995,108.16,305934,0
+INGR.US,D,20240212,000000,108.06,109.735,107.77,109.07,420457,0
+INGR.US,D,20240213,000000,108.35,108.705,107.91,108.38,391237,0
+INGR.US,D,20240214,000000,108.78,110.85,108.4,110.79,519787,0
+INGR.US,D,20240215,000000,113.09,114.93,112.05,114.91,476426,0
+INGR.US,D,20240216,000000,114.79,114.88,113.685,114.17,309687,0
+INGR.US,D,20240220,000000,114.06,116.046,113.84,115.86,453351,0
+INGR.US,D,20240221,000000,115.91,116.315,114.44,115.2,318391,0
+INGR.US,D,20240222,000000,114.87,114.87,113.71,114.71,556978,0
+INGR.US,D,20240223,000000,114.81,115.94,114.4672,114.97,315619,0
+INGR.US,D,20240226,000000,115.2,115.59,114.57,114.62,254077,0
+INGR.US,D,20240227,000000,114.5,115.915,114.47,115.16,378971,0
+INGR.US,D,20240228,000000,115.2,116.64,114.58,116.34,350936,0
+INGR.US,D,20240229,000000,117,118.15,116.62,117.63,585924,0
+INGR.US,D,20240301,000000,117.91,118.04,116.61,117.13,329498,0
+INGR.US,D,20240304,000000,117.4,118.0582,116.74,117.35,388001,0
+INGR.US,D,20240305,000000,117.42,118.34,116.5601,116.71,324959,0
+INGR.US,D,20240306,000000,117.24,117.549,116.11,116.33,457530,0
+INGR.US,D,20240307,000000,116.75,117.66,116.1,116.29,459790,0
+INGR.US,D,20240308,000000,116.27,117.67,116.27,117.47,343434,0
+INGR.US,D,20240311,000000,117.16,118.36,117.16,117.62,426516,0
+INGR.US,D,20240312,000000,117.93,117.94,116.05,117.93,392202,0
+INGR.US,D,20240313,000000,118.2,118.83,116.64,117,532036,0
+INGR.US,D,20240314,000000,116.88,117,114.805,115.41,386921,0
+INGR.US,D,20240315,000000,114.89,116.475,114.15,114.75,1765100,0
+INGR.US,D,20240318,000000,114.45,116.55,114.34,115.37,358300,0
+INGR.US,D,20240319,000000,115.39,117.29,115.39,117.12,341854,0
+INGR.US,D,20240320,000000,117.09,117.22,115.24,116.57,404844,0
+INGR.US,D,20240321,000000,116.84,116.84,115.755,116.08,334431,0
+INGR.US,D,20240322,000000,116.18,117.21,115.81,117.13,309732,0
+INGR.US,D,20240325,000000,117.22,118.22,117.15,117.4,360579,0
+INGR.US,D,20240326,000000,117.9,118.36,117.03,117.54,301118,0
+INGR.US,D,20240327,000000,118.1,118.63,117.6201,118.1,367573,0
+INGR.US,D,20240328,000000,117.28,117.92,116.8,116.85,340615,0
+INGR.US,D,20240401,000000,116.87,118.04,116.42,117.23,337549,0
+INGR.US,D,20240402,000000,117.15,117.15,115.97,116.39,322425,0
+INGR.US,D,20240403,000000,116.19,116.5,114.29,114.41,366165,0
+INGR.US,D,20240404,000000,114.87,116.04,114.22,115.03,307019,0
+INGR.US,D,20240405,000000,114.85,115.23,114.19,114.36,267001,0
+INGR.US,D,20240408,000000,114.08,114.4697,113.16,113.27,391856,0
+INGR.US,D,20240409,000000,113.38,113.54,112.7,113.13,371462,0
+INGR.US,D,20240410,000000,113.3,113.41,112.23,112.88,455629,0
+INGR.US,D,20240411,000000,113.45,113.7,111.66,111.89,273603,0
+INGR.US,D,20240412,000000,111.4,111.8129,109.9001,110.15,316532,0
+INGR.US,D,20240415,000000,110.42,111.02,109.69,110.13,285315,0
+INGR.US,D,20240416,000000,110.25,111.58,109.51,111.52,755613,0
+INGR.US,D,20240417,000000,112.17,112.52,110.63,111.29,388366,0
+INGR.US,D,20240418,000000,112,112.685,111.49,112.33,249378,0
+INGR.US,D,20240419,000000,112.36,113.82,112.195,113.6,286802,0
+INGR.US,D,20240422,000000,114,114.87,113.31,114.31,223836,0
+INGR.US,D,20240423,000000,114.02,114.95,113.54,114.33,180054,0
+INGR.US,D,20240424,000000,113.78,115.29,113.78,115.1,194547,0
+INGR.US,D,20240425,000000,115.3,115.405,114.16,114.48,201870,0
+INGR.US,D,20240426,000000,114.21,114.74,113.2,113.29,296644,0
+INGR.US,D,20240429,000000,113.67,115.07,112.99,115.06,325288,0
+INGR.US,D,20240430,000000,115.06,115.16,114.36,114.59,201995,0
+INGR.US,D,20240501,000000,114.02,114.63,113.62,114.3,264379,0
+INGR.US,D,20240502,000000,114.9,115.59,114.02,115.25,266260,0
+INGR.US,D,20240503,000000,115.27,115.29,113.705,114.56,200871,0
+INGR.US,D,20240506,000000,115.21,115.66,114.47,115.41,199874,0
+INGR.US,D,20240507,000000,116.2,116.68,115.97,116.57,358930,0
+INGR.US,D,20240508,000000,117.25,118.5,112.75,118.45,806879,0
+INGR.US,D,20240509,000000,118.98,120,117.675,119.97,439575,0
+INGR.US,D,20240510,000000,120,120.53,118.58,120.22,426331,0
+INGR.US,D,20240513,000000,121,122.18,120.63,121.37,580354,0
+INGR.US,D,20240514,000000,121.88,121.95,117.57,118.13,544801,0
+INGR.US,D,20240515,000000,118.12,118.12,116.67,117.66,438575,0
+INGR.US,D,20240516,000000,118.04,119.17,117.87,118.88,403846,0
+INGR.US,D,20240517,000000,118.97,119.94,118.285,119.63,317012,0
+INGR.US,D,20240520,000000,119.53,119.79,118.18,118.23,254387,0
+INGR.US,D,20240521,000000,118.49,118.83,117.17,118.81,320131,0
+INGR.US,D,20240522,000000,118.24,118.73,117.355,118.32,334571,0
+INGR.US,D,20240523,000000,117.84,118.94,117.26,117.65,477515,0
+INGR.US,D,20240524,000000,118.13,118.575,117.39,117.7,169990,0
+INGR.US,D,20240528,000000,117.18,118.02,116.25,116.44,302092,0
+INGR.US,D,20240529,000000,115.85,116.25,115.01,115.43,264989,0
+INGR.US,D,20240530,000000,115.76,116.64,115.43,116.6,326649,0
+INGR.US,D,20240531,000000,116.8,117.78,116.39,117.58,328230,0
+INGR.US,D,20240603,000000,117.71,117.935,115.76,116.57,263243,0
+INGR.US,D,20240604,000000,116.17,116.39,114.88,114.93,234882,0
+INGR.US,D,20240605,000000,114.74,115.95,114.45,115.85,341112,0
+INGR.US,D,20240606,000000,115.86,116.6,115.49,116.23,312238,0
+INGR.US,D,20240607,000000,115.83,117,115.54,115.94,252719,0
+INGR.US,D,20240610,000000,115.39,115.96,114.88,115.33,259383,0
+INGR.US,D,20240611,000000,114.96,115.3,113.73,114.99,315708,0
+INGR.US,D,20240612,000000,115.32,116.4663,114.76,114.93,368801,0
+INGR.US,D,20240613,000000,114.59,115.13,113.96,114.75,324163,0
+INGR.US,D,20240614,000000,114.34,114.59,113.2,113.89,286607,0
+INGR.US,D,20240617,000000,113.93,115.87,113.835,115.33,375973,0
+INGR.US,D,20240618,000000,115.25,116.29,115.25,115.75,399742,0
+INGR.US,D,20240620,000000,115.14,116.36,114.48,114.56,448173,0
+INGR.US,D,20240621,000000,114.99,115.63,114.34,115.5,2333936,0
+INGR.US,D,20240624,000000,115.5,116.8,114.66,116.33,354733,0
+INGR.US,D,20240625,000000,116.39,116.39,114.61,115.04,419793,0
+INGR.US,D,20240626,000000,114.15,114.68,113.78,114.11,529445,0
+INGR.US,D,20240627,000000,114.68,115.785,114.19,114.81,357220,0
+INGR.US,D,20240628,000000,115.45,115.45,114.07,114.7,520390,0
+INGR.US,D,20240701,000000,114.24,114.555,113.33,113.77,481474,0
+INGR.US,D,20240702,000000,112.64,113.285,111.85,112.82,776081,0
+INGR.US,D,20240703,000000,113.02,113.8988,112.81,112.95,268092,0
+INGR.US,D,20240705,000000,112.54,112.79,111.535,112.38,885112,0
+INGR.US,D,20240708,000000,112.84,113.495,112.5,112.89,363504,0
+INGR.US,D,20240709,000000,112.64,112.83,111.93,111.98,367454,0
+INGR.US,D,20240710,000000,112.21,113.423,112.21,113.27,264476,0
+INGR.US,D,20240711,000000,113.44,115.275,113.44,114.77,312262,0
+INGR.US,D,20240712,000000,115.5,115.5649,114.395,115.01,302524,0
+INGR.US,D,20240715,000000,115.58,115.7499,113.94,114,289339,0
+INGR.US,D,20240716,000000,114.65,117.17,114.03,117.1,387966,0
+INGR.US,D,20240717,000000,117.61,120.83,117.325,119.26,544340,0
+INGR.US,D,20240718,000000,118.85,121.03,118.85,119.77,241114,0
+INGR.US,D,20240719,000000,120.28,120.28,118.06,119.03,343123,0
+INGR.US,D,20240722,000000,119.49,120.25,117.7501,119.96,208906,0
+INGR.US,D,20240723,000000,119.79,120.07,117.74,117.86,311301,0
+INGR.US,D,20240724,000000,117.95,119.94,117.49,118.64,277942,0
+INGR.US,D,20240725,000000,119.1,121.29,119.09,119.72,350512,0
+INGR.US,D,20240726,000000,119.78,122.16,119.78,121.21,278038,0
+INGR.US,D,20240729,000000,120.9,121.945,120.07,121.35,241191,0
+INGR.US,D,20240730,000000,120.74,124,120.26,123.74,312767,0
+INGR.US,D,20240731,000000,124,125.26,122.5859,124.37,337139,0
+INGR.US,D,20240801,000000,124.69,125.465,122.055,123.34,434803,0
+INGR.US,D,20240802,000000,123.12,124.285,121.78,123.02,328027,0
+INGR.US,D,20240805,000000,121.25,121.27,118.845,120.01,491008,0
+INGR.US,D,20240806,000000,125.41,130.66,123.8,127.95,594812,0
+INGR.US,D,20240807,000000,128.54,130.16,125.98,126.37,634740,0
+INGR.US,D,20240808,000000,126.88,128,126.33,126.76,362201,0
+INGR.US,D,20240809,000000,128.4,130.19,127.24,130.17,462282,0
+INGR.US,D,20240812,000000,128.93,129.78,128.09,128.26,405073,0
+INGR.US,D,20240813,000000,128.94,129.97,127.76,129.75,275933,0
+INGR.US,D,20240814,000000,130.09,131.2,129.6479,130.88,268366,0
+INGR.US,D,20240815,000000,131.52,131.52,130.17,130.77,308735,0
+INGR.US,D,20240816,000000,130.37,131.09,129.82,130.99,250678,0
+INGR.US,D,20240819,000000,131.38,132.42,130.66,132.36,249893,0
+INGR.US,D,20240820,000000,131.9,133.11,131.42,131.88,204901,0
+INGR.US,D,20240821,000000,132.61,133.29,131.36,132.51,245378,0
+INGR.US,D,20240822,000000,132.45,132.815,131.61,132.04,145172,0
+INGR.US,D,20240823,000000,132.82,133.3315,132.13,132.82,255586,0
+INGR.US,D,20240826,000000,133.44,134.18,132.415,132.71,216453,0
+INGR.US,D,20240827,000000,132.5,133.07,131.86,132.65,180712,0
+INGR.US,D,20240828,000000,133.26,134.12,132.1979,133.77,349378,0
+INGR.US,D,20240829,000000,133.72,134.1999,133,133.53,382806,0
+INGR.US,D,20240830,000000,133.5,134.45,132.85,134.31,304887,0
+INGR.US,D,20240903,000000,134.52,135.14,133.62,134.3,243912,0
+INGR.US,D,20240904,000000,134,134.78,133.31,134.63,386626,0
+INGR.US,D,20240905,000000,135.06,135.985,134.77,134.92,322688,0
+INGR.US,D,20240906,000000,134.63,136.42,134.63,135.23,285678,0
+INGR.US,D,20240909,000000,135.23,136.29,134.38,135.74,387423,0
+INGR.US,D,20240910,000000,136.14,137.21,134.94,135.48,336844,0
+INGR.US,D,20240911,000000,135.48,136.31,133.05,134.45,355737,0
+INGR.US,D,20240912,000000,134.49,135.11,133.58,134.88,239260,0
+INGR.US,D,20240913,000000,134.99,135.43,134.3,134.6,256999,0
+INGR.US,D,20240916,000000,135.23,135.53,134.35,134.7,347807,0
+INGR.US,D,20240917,000000,135,135.785,134.055,134.21,295622,0
+INGR.US,D,20240918,000000,134.68,136.63,134.5,135.7,269914,0
+INGR.US,D,20240919,000000,136.98,136.98,135.1451,136.16,256291,0
+INGR.US,D,20240920,000000,135.14,135.635,133.52,134.98,1322766,0
+INGR.US,D,20240923,000000,135.05,136,134.36,135.04,446536,0
+INGR.US,D,20240924,000000,135.16,136.34,134.708,135.75,269850,0
+INGR.US,D,20240925,000000,135.91,136.67,134.95,135.19,406415,0
+INGR.US,D,20240926,000000,135.38,137.65,135.38,137.51,462694,0
+INGR.US,D,20240927,000000,137.79,138.37,136.72,137.37,228340,0
+INGR.US,D,20240930,000000,137.03,137.7,136.5001,137.43,342728,0
+INGR.US,D,20241001,000000,136.89,137.16,135.55,136.03,317593,0
+INGR.US,D,20241002,000000,135.56,136.6,134.32,135.98,412033,0
+INGR.US,D,20241003,000000,135.31,135.97,133.515,134.2,195751,0
+INGR.US,D,20241004,000000,134.77,135.25,134.39,135.1,202700,0
+INGR.US,D,20241007,000000,135.1,135.55,134.25,134.49,314758,0
+INGR.US,D,20241008,000000,134.68,134.68,133.395,134.03,283678,0
+INGR.US,D,20241009,000000,134.77,135.15,133.19,133.55,236842,0
+INGR.US,D,20241010,000000,133.89,134.11,132.85,133.58,350587,0
+INGR.US,D,20241011,000000,133.88,134.3688,133.16,133.41,340749,0
+INGR.US,D,20241014,000000,133.81,134.53,133.38,134.38,252590,0
+INGR.US,D,20241015,000000,133.87,136.16,133.87,135.07,273456,0
+INGR.US,D,20241016,000000,135.05,136.98,134.975,135.52,220851,0
+INGR.US,D,20241017,000000,136.06,136.39,134.67,134.82,251549,0
+INGR.US,D,20241018,000000,135.02,135.38,133.665,134.26,222999,0
+INGR.US,D,20241021,000000,134.35,135.1756,133.39,133.93,277868,0
+INGR.US,D,20241022,000000,133.21,135.375,132.43,134.39,264467,0
+INGR.US,D,20241023,000000,133.7,136.04,132.91,135.97,400995,0
+INGR.US,D,20241024,000000,135.78,136.69,135.17,135.59,253050,0
+INGR.US,D,20241025,000000,135.72,136.32,134.611,135,280716,0
+INGR.US,D,20241028,000000,135.11,136,134.76,134.84,234188,0
+INGR.US,D,20241029,000000,134.47,135.04,133.33,133.36,254276,0
+INGR.US,D,20241030,000000,132.98,134.08,132.98,133.64,299723,0
+INGR.US,D,20241031,000000,133.35,134.45,132.48,132.76,282220,0
+INGR.US,D,20241101,000000,133.2,134.68,133.19,133.77,258060,0
+INGR.US,D,20241104,000000,133.82,134.63,133.33,134.04,333138,0
+INGR.US,D,20241105,000000,143.11,154.87,143.11,154.86,1440841,0
+INGR.US,D,20241106,000000,154.51,155.44,149.5,150.52,1165675,0
+INGR.US,D,20241107,000000,151.01,152.48,149.865,150,688161,0
+INGR.US,D,20241108,000000,150.51,151.89,149,151.55,488970,0
+INGR.US,D,20241111,000000,152,152.2225,149.46,149.68,358096,0
+INGR.US,D,20241112,000000,150,150.8,148.7,150.23,485362,0
+INGR.US,D,20241113,000000,150.19,150.73,149.15,149.95,384068,0
+INGR.US,D,20241114,000000,149.95,150.84,148.93,149.19,477044,0
+INGR.US,D,20241115,000000,149.015,149.015,139.8,140.83,955174,0
+INGR.US,D,20241118,000000,141.665,141.665,137.795,138.83,840662,0
+INGR.US,D,20241119,000000,138.225,142.32,138.08,141.98,490928,0
+INGR.US,D,20241120,000000,141.5,143.395,140.97,142.35,396181,0
+INGR.US,D,20241121,000000,142.905,145.01,142.31,144.36,369443,0
+INGR.US,D,20241122,000000,144.525,147.15,144.12,146.47,528312,0
+INGR.US,D,20241125,000000,146.89,148.32,146.89,148.28,568885,0
+INGR.US,D,20241126,000000,148.285,149.23,148,148.8,288804,0
+INGR.US,D,20241127,000000,149.14,150,146.78,147.03,461567,0
+INGR.US,D,20241129,000000,146.93,147.9004,145.64,147.34,269671,0
+INGR.US,D,20241202,000000,147.835,149.31,146.68,148.11,408996,0
+INGR.US,D,20241203,000000,148.175,149.81,147.88,149.11,489613,0
+INGR.US,D,20241204,000000,149.115,149.84,146.99,149.39,396049,0
+INGR.US,D,20241205,000000,148.705,149.21,147.565,147.85,561318,0
+INGR.US,D,20241206,000000,148.15,148.61,144.54,145.23,531254,0
+INGR.US,D,20241209,000000,146.25,146.3,142.66,142.81,665210,0
+INGR.US,D,20241210,000000,142.73,144.5698,141.19,143.89,512955,0
+INGR.US,D,20241211,000000,144.22,145.52,143.42,144.43,510131,0
+INGR.US,D,20241212,000000,144.91,146.5,144.7,144.79,426760,0
+INGR.US,D,20241213,000000,144.99,145.6,143.76,144.31,294202,0
+INGR.US,D,20241216,000000,144.5,144.66,142.74,142.98,360326,0
+INGR.US,D,20241217,000000,141.51,143.22,141.3901,142.16,458715,0
+INGR.US,D,20241218,000000,143.2,143.8,141.46,141.84,1240356,0
+INGR.US,D,20241219,000000,140.97,141.625,137.58,138.78,771241,0
+INGR.US,D,20241220,000000,138.745,140.52,137.5,138.19,1508362,0
+INGR.US,D,20241223,000000,137.725,138.95,136.72,138.7,420352,0
+INGR.US,D,20241224,000000,138.56,139.71,138.399,139.47,154799,0
+INGR.US,D,20241226,000000,138.25,139.71,138.25,138.91,308998,0
+INGR.US,D,20241227,000000,138.42,139.43,137.605,138.57,246116,0
+INGR.US,D,20241230,000000,138.09,138.09,136.34,137.14,230015,0
+INGR.US,D,20241231,000000,137.41,138.32,137.14,137.56,336404,0
+INGR.US,D,20250102,000000,136.88,138.14,136.12,136.5,356526,0
+INGR.US,D,20250103,000000,136.615,137.28,136.02,136.53,348382,0
+INGR.US,D,20250106,000000,135.52,136.24,133.66,134.07,437467,0
+INGR.US,D,20250107,000000,133.74,134.94,132.12,132.72,418502,0
+INGR.US,D,20250108,000000,131.755,133.59,131.4006,133.51,323603,0
+INGR.US,D,20250110,000000,132.335,133.41,130.48,130.81,708097,0
+INGR.US,D,20250113,000000,130.8,132.6,130.22,131.82,733639,0
+INGR.US,D,20250114,000000,132.15,133.17,131.36,132.76,523150,0
+INGR.US,D,20250115,000000,134.06,134.06,131.945,132.83,545134,0
+INGR.US,D,20250116,000000,132.35,134.53,131.765,134.33,579102,0
+INGR.US,D,20250117,000000,134.79,135.81,134.07,135.11,460441,0
+INGR.US,D,20250121,000000,135.53,137.205,135.52,136.5,490030,0
+INGR.US,D,20250122,000000,136.215,137.28,135.11,135.44,487940,0
+INGR.US,D,20250123,000000,135.03,136.83,134.66,136.69,460642,0
+INGR.US,D,20250124,000000,136.14,136.23,134.6201,135.76,357313,0
+INGR.US,D,20250127,000000,136.12,138.39,135.465,136.58,514245,0
+INGR.US,D,20250128,000000,136.59,137.47,134.87,135.09,556073,0
+INGR.US,D,20250129,000000,136.055,137.35,134.5191,136.67,438435,0
+INGR.US,D,20250130,000000,137.64,138.6,136.33,137.36,640115,0
+INGR.US,D,20250131,000000,136.86,137.81,135.5,136.44,562104,0
+INGR.US,D,20250203,000000,134.465,135.58,132.72,134.73,903257,0
+INGR.US,D,20250204,000000,132.71,132.71,124.54,127.13,1127866,0
+INGR.US,D,20250205,000000,126.405,127.76,125.31,126.27,752948,0
+INGR.US,D,20250206,000000,127.7,128.49,125.36,127.39,524705,0
+INGR.US,D,20250207,000000,127.59,128.01,126.4201,127.9,417546,0
+INGR.US,D,20250210,000000,128,128.91,126.6101,127.56,623540,0
+INGR.US,D,20250211,000000,127.505,129,127.03,128.66,386649,0
+INGR.US,D,20250212,000000,127.865,129.42,127.25,127.96,491126,0
+INGR.US,D,20250213,000000,128.445,128.55,127.65,128.25,455029,0
+INGR.US,D,20250214,000000,127.94,128.82,126.12,126.8,506544,0
+INGR.US,D,20250218,000000,125.895,125.895,124.55,125.6,613715,0
+INGR.US,D,20250219,000000,125.42,127.06,124.875,126.91,800135,0
+INGR.US,D,20250220,000000,126.13,127.6333,125.57,126.36,569643,0
+INGR.US,D,20250221,000000,126.435,128.6,125.02,128.08,695239,0
+INGR.US,D,20250224,000000,127.53,130.635,127.53,130.3,797755,0
+INGR.US,D,20250225,000000,130.585,132.78,130.4566,132.48,806709,0
+INGR.US,D,20250226,000000,131.95,131.95,129.03,130.57,571325,0
+INGR.US,D,20250227,000000,130.27,131.55,128.78,130.22,775952,0
+INGR.US,D,20250228,000000,129.64,131.58,129.635,130.61,644731,0
+INGR.US,D,20250303,000000,130.625,131.575,129.74,130.55,593749,0
+INGR.US,D,20250304,000000,130.14,132.24,128.99,129.09,735679,0
+INGR.US,D,20250305,000000,128.07,129.93,127.9467,129.21,702762,0
+INGR.US,D,20250306,000000,129.17,131.355,127.68,131.04,778498,0
+INGR.US,D,20250307,000000,130.595,136.515,130.45,135.47,913740,0
+INGR.US,D,20250310,000000,134.95,139.8125,134.95,136.79,700211,0
+INGR.US,D,20250311,000000,136.615,136.63,132.84,133.02,746071,0
+INGR.US,D,20250312,000000,129.7,131.94,128.14,130.54,896067,0
+INGR.US,D,20250313,000000,131.545,131.84,129.825,130.55,640557,0
+INGR.US,D,20250314,000000,130.645,131.41,129.53,131.29,417657,0
+INGR.US,D,20250317,000000,131.525,134.72,131.525,133.23,423402,0
+INGR.US,D,20250318,000000,132.9,133.63,132.04,132.05,398686,0
+INGR.US,D,20250319,000000,132.1,132.75,131.01,132.41,468750,0
+INGR.US,D,20250320,000000,131.775,133.25,130.4194,131.76,511317,0
+INGR.US,D,20250321,000000,131.3,132.05,130.07,130.33,3525877,0
+INGR.US,D,20250324,000000,130.52,133.14,130.52,133.04,709916,0
+INGR.US,D,20250325,000000,133.5,133.5,131.69,132.48,494259,0
+INGR.US,D,20250326,000000,133.095,135.25,132.7,135.04,462725,0
+INGR.US,D,20250327,000000,135.315,136.525,134.45,135.6,364392,0
+INGR.US,D,20250328,000000,135.905,136.355,133.75,134.99,553264,0
+INGR.US,D,20250331,000000,134.07,136,133.59,135.21,454081,0
+INGR.US,D,20250401,000000,134.625,136.23,133.49,135.96,345237,0
+INGR.US,D,20250402,000000,135.37,135.71,134.28,135.32,355025,0
+INGR.US,D,20250403,000000,134.86,137.8036,134.63,136.41,446944,0
+INGR.US,D,20250404,000000,133.545,134.65,129.7,130.89,611511,0
+INGR.US,D,20250407,000000,127.88,130.42,123.82,125.26,894493,0
+INGR.US,D,20250408,000000,126.79,127.62,121.92,123.22,576099,0
+INGR.US,D,20250409,000000,122.57,128.8275,120.51,128.1,1035269,0
+INGR.US,D,20250410,000000,127.19,128.49,124.14,127.51,452119,0
+INGR.US,D,20250411,000000,127.78,130.535,125.6,129.95,490496,0
+INGR.US,D,20250414,000000,131.33,132.33,129.56,131.26,396554,0
+INGR.US,D,20250415,000000,131.025,131.8508,128.9038,130.18,325897,0
+INGR.US,D,20250416,000000,130.515,131.1,127.175,128.11,474060,0
+INGR.US,D,20250417,000000,129.16,130.17,128.5,129.73,427915,0
+INGR.US,D,20250421,000000,129.23,129.8149,127.56,128.41,322965,0
+INGR.US,D,20250422,000000,128.89,130.8,128.36,130.77,327516,0
+INGR.US,D,20250423,000000,130.84,132.29,128.95,130.22,341529,0
+INGR.US,D,20250424,000000,129.485,130.85,128.66,130.06,371749,0
+INGR.US,D,20250425,000000,129.975,130.83,128.49,130.2,340437,0
+INGR.US,D,20250428,000000,130.81,131.81,130.24,131.06,523743,0
+INGR.US,D,20250429,000000,130.705,132.44,130.51,132.15,501126,0
+INGR.US,D,20250430,000000,132.035,133.48,130.64,132.82,492178,0
+INGR.US,D,20250501,000000,132.1,132.59,130.68,131,366656,0
+INGR.US,D,20250502,000000,131.965,132.74,130.88,132.44,517086,0
+INGR.US,D,20250505,000000,132.165,134.07,131.42,133.63,598010,0
+INGR.US,D,20250506,000000,137.47,140.99,136.435,138.44,833810,0
+INGR.US,D,20250507,000000,138.57,138.57,134.38,135.69,532959,0
+INGR.US,D,20250508,000000,136.09,138.1381,135.32,137.23,402448,0
+INGR.US,D,20250509,000000,136.785,138.5799,136.0721,137.16,394931,0
+INGR.US,D,20250512,000000,138.02,138.54,136.309,137.23,416827,0
+INGR.US,D,20250513,000000,137.475,138.74,136.3399,137.68,596217,0
+INGR.US,D,20250514,000000,137.795,137.795,135.095,135.25,484271,0
+INGR.US,D,20250515,000000,135.83,138.97,135,138.89,421499,0
+INGR.US,D,20250516,000000,139,141.32,138.31,140.81,481389,0
+INGR.US,D,20250519,000000,140.67,140.99,139.72,140.08,313409,0
+INGR.US,D,20250520,000000,140.285,141.78,139.78,140.95,460130,0
+INGR.US,D,20250521,000000,140.64,140.845,138.045,138.35,435378,0
+INGR.US,D,20250522,000000,138.905,138.929,136.47,137.24,447402,0
+INGR.US,D,20250523,000000,136.72,137.2777,135.35,136.69,362971,0
+INGR.US,D,20250527,000000,137.72,139.55,136.58,139.42,453611,0
+INGR.US,D,20250528,000000,139.72,139.9,137.6401,138.09,381065,0
+INGR.US,D,20250529,000000,138.28,139.11,137.29,138.67,302236,0
+INGR.US,D,20250530,000000,138.37,139.39,138.37,139.12,420608,0
+INGR.US,D,20250602,000000,138.09,139.1,137.02,138.95,355467,0
+INGR.US,D,20250603,000000,138.44,139.28,138.19,138.44,299353,0
+INGR.US,D,20250604,000000,137.86,139.27,137.02,137.22,347470,0
+INGR.US,D,20250605,000000,136.63,137.68,136,136.74,313230,0
+INGR.US,D,20250606,000000,137.99,138.695,137.1001,138,327090,0
+INGR.US,D,20250609,000000,137.85,138.955,137.45,138.21,250691,0
+INGR.US,D,20250610,000000,138.81,139.95,137.47,139,343330,0
+INGR.US,D,20250611,000000,139.18,139.26,137.7,138.26,568975,0
+INGR.US,D,20250612,000000,138,139.67,137.41,139.44,320798,0
+INGR.US,D,20250613,000000,138.795,140.3,137.625,138.26,387832,0
+INGR.US,D,20250616,000000,138.95,140.01705,136.98,137.66,513823,0
+INGR.US,D,20250617,000000,137.29,138.535,136.64,137.52,388387,0
+INGR.US,D,20250618,000000,137.315,138.2737,136.81,136.9,408515,0
+INGR.US,D,20250620,000000,136.53,138.22,136.53,137.32,1075754,0
+INGR.US,D,20250623,000000,137.39,139.59,137.21,139.23,580442,0
+INGR.US,D,20250624,000000,139.615,140.47,136.99,137.5,461972,0
+INGR.US,D,20250625,000000,136.44,136.57,133,134.04,524762,0
+INGR.US,D,20250626,000000,134.74,135.86,134.27,135.39,451142,0
+INGR.US,D,20250627,000000,135.28,136.23,134.82,135.86,642943,0
+INGR.US,D,20250630,000000,135.625,136.15,134.41,135.62,332692,0
+INGR.US,D,20250701,000000,133.965,137.87,133.875,136.88,603641,0
+INGR.US,D,20250702,000000,136.79,138.23,135.83,138.21,476502,0
+INGR.US,D,20250703,000000,138,138.4,136.84,137.35,226583,0
+INGR.US,D,20250707,000000,136.92,136.92,135.335,136.26,369419,0
+INGR.US,D,20250708,000000,135.71,137.3299,135.5,136.73,498233,0
+INGR.US,D,20250709,000000,136.85,137.56,135.155,136.06,449879,0
+INGR.US,D,20250710,000000,135.9,137.5651,134.83,136.35,422551,0
+INGR.US,D,20250711,000000,135.93,136.43,134.62,135.71,392955,0
+INGR.US,D,20250714,000000,136.045,137.2899,135.06,136.1,267886,0
+INGR.US,D,20250715,000000,135.915,136.18,134.34,134.34,385586,0
+INGR.US,D,20250716,000000,134.7,135.63,133.72,135.36,441158,0
+INGR.US,D,20250717,000000,131,135.9,128.65,134.54,1233091,0
+INGR.US,D,20250718,000000,134.54,135.1162,132.38,133.14,487146,0
+INGR.US,D,20250721,000000,133.49,134.3,132.69,133.06,571912,0
+INGR.US,D,20250722,000000,132.935,134.67,132.9,134.06,425231,0
+INGR.US,D,20250723,000000,135,135.68,133.865,134.13,351810,0
+INGR.US,D,20250724,000000,134.18,134.76,132.7,132.74,376956,0
+INGR.US,D,20250725,000000,132.86,133.22,131.77,133.07,309158,0
+INGR.US,D,20250728,000000,132.635,133.17,131.47,131.58,345791,0
+INGR.US,D,20250729,000000,131.83,132.85,131.65,132.31,279898,0
+INGR.US,D,20250730,000000,132.57,134.77,131.885,132.11,462966,0
+INGR.US,D,20250731,000000,132,132.88,130.97,131.54,683784,0
+INGR.US,D,20250801,000000,129.555,130.67,125.845,126.37,959566,0
+INGR.US,D,20250804,000000,126.945,128.605,126.33,126.6,719392,0
+INGR.US,D,20250805,000000,127.185,128.04,125.9501,126.3,685094,0
+INGR.US,D,20250806,000000,126.61,127.03,124.76,125.18,549674,0
+INGR.US,D,20250807,000000,125.65,126.38,124.075,126.27,316917,0
+INGR.US,D,20250808,000000,127.005,127.005,125.77,126.24,346028,0
+INGR.US,D,20250811,000000,126.265,126.92,125.34,126.06,302166,0
+INGR.US,D,20250812,000000,125.775,127.18,125.52,126.85,392052,0
+INGR.US,D,20250813,000000,126.495,127.9,126.355,127.9,299257,0
+INGR.US,D,20250814,000000,126.58,127.31,125.685,126.39,324944,0
+INGR.US,D,20250815,000000,126.32,126.69,125.19,125.93,370305,0
+INGR.US,D,20250818,000000,125.73,126.7892,125.06,125.27,412463,0
+INGR.US,D,20250819,000000,125.06,126.8315,124.765,126.08,298901,0
+INGR.US,D,20250820,000000,126.205,127.645,126.02,126.75,360598,0
+INGR.US,D,20250821,000000,126.1,128,126.1,127.64,550915,0
+INGR.US,D,20250822,000000,127.955,130.07,127.955,129.04,388784,0
+INGR.US,D,20250825,000000,128.5,128.98,127.81,128.02,229251,0
+INGR.US,D,20250826,000000,128.045,128.64,127.41,128.07,491758,0
+INGR.US,D,20250827,000000,127.635,129.605,126.87,129.25,515102,0
+INGR.US,D,20250828,000000,129.5,129.5,127.55,129.05,491092,0
+INGR.US,D,20250829,000000,129.24,130.475,128.705,129.54,439735,0
+INGR.US,D,20250902,000000,129.395,130.45,128.02,128.43,693652,0
+INGR.US,D,20250903,000000,127.965,128.37,126.94,127.83,602553,0
+INGR.US,D,20250904,000000,127.805,128.58,127.24,127.93,367312,0
+INGR.US,D,20250905,000000,128.205,128.98,127.77,128.41,383112,0
+INGR.US,D,20250908,000000,128.095,128.365,126.45,128.1,462558,0
+INGR.US,D,20250909,000000,128.26,128.63,127.06,127.07,335468,0
+INGR.US,D,20250910,000000,126.645,126.85,125.165,125.95,415772,0
+INGR.US,D,20250911,000000,126.53,126.9929,125.54,126.88,448330,0
+INGR.US,D,20250912,000000,126.475,127.19,125.6,126.12,330125,0
+INGR.US,D,20250915,000000,126.005,126.11,123.6,123.67,542770,0
+INGR.US,D,20250916,000000,123.71,126.04,123.355,125.72,597869,0
+INGR.US,D,20250917,000000,126.865,127.5,123.475,123.93,825926,0
+INGR.US,D,20250918,000000,124.73,124.73,123.75,124.04,550857,0
+INGR.US,D,20250919,000000,123.7809,124.44,122.35,122.59,1308236,0
+INGR.US,D,20250922,000000,122.16,123.112,121.39,122.09,746021,0
+INGR.US,D,20250923,000000,122.18,123.5,122.01,122.1,805635,0
+INGR.US,D,20250924,000000,121.72,123.0375,121.66,122.16,625649,0
+INGR.US,D,20250925,000000,122.3,123.22,120.48,121.01,662846,0
+INGR.US,D,20250926,000000,122.285,122.285,120.98,121.04,533997,0
+INGR.US,D,20250929,000000,121.1,121.43,120.08,121.13,686168,0
+INGR.US,D,20250930,000000,120.6,122.46,120.6,122.11,585655,0
+INGR.US,D,20251001,000000,121.97,122.295,120.81,121.64,663370,0
+INGR.US,D,20251002,000000,120.97,121.58,119.43,119.6,598401,0
+INGR.US,D,20251003,000000,119.675,121.55,119.31,120.87,553859,0
+INGR.US,D,20251006,000000,120.6,120.96,119.91,120.23,510318,0
+INGR.US,D,20251007,000000,120.21,121.22,119.405,120.58,564099,0
+INGR.US,D,20251008,000000,120.905,121.71,119.61,121.64,436856,0
+INGR.US,D,20251009,000000,121.62,122,119.5,119.55,459123,0
+INGR.US,D,20251010,000000,120.6,120.97,119.72,119.73,511090,0
+INGR.US,D,20251013,000000,120.7,121.0799,119.55,120.06,482575,0
+INGR.US,D,20251014,000000,119.99,121,118.56,120.91,532182,0
+INGR.US,D,20251015,000000,121.255,122.735,120.06,120.41,527412,0
+INGR.US,D,20251016,000000,120.745,121.62,120.04,120.48,324948,0
+INGR.US,D,20251017,000000,120.75,121.54,120.27,121.45,398301,0
+INGR.US,D,20251020,000000,121.825,122.07,121.07,121.54,253462,0
+INGR.US,D,20251021,000000,121.11,121.725,120.1,120.17,411497,0
+INGR.US,D,20251022,000000,120.13,121.1,119.31,120.23,503084,0
+INGR.US,D,20251023,000000,120.81,120.81,118.82,119.23,475586,0
+INGR.US,D,20251024,000000,119.33,119.95,118.03,118.12,380030,0
+INGR.US,D,20251027,000000,118.48,118.5,116.82,117.48,539530,0
+INGR.US,D,20251028,000000,117.14,118.29,116.81,117.62,460506,0
+INGR.US,D,20251029,000000,116.53,117.55,115.44,115.71,600685,0
+INGR.US,D,20251030,000000,115.8,116.25,115.14,115.23,500925,0
+INGR.US,D,20251031,000000,114.26,115.91,114.26,115.41,541144,0
+INGR.US,D,20251103,000000,115.04,115.25,113.79,114.13,1140214,0
+INGR.US,D,20251104,000000,109.99,110,102.3102,107.4,1913275,0
+INGR.US,D,20251105,000000,107.6,108.65,106.36,107.7,1099652,0
+INGR.US,D,20251106,000000,105.865,107.75,104.31,106.45,737355,0
+INGR.US,D,20251107,000000,106.07,108.75,105.825,108.49,766110,0
+INGR.US,D,20251110,000000,108.21,108.58,107,107.43,632485,0
+INGR.US,D,20251111,000000,108.6195,109.79,107.96,109.31,652631,0
+INGR.US,D,20251112,000000,108.95,110.32,107.88,108.17,696604,0
+INGR.US,D,20251113,000000,107.77,109.35,107.415,107.7,675824,0
+INGR.US,D,20251114,000000,107.425,108.9875,106.57,107.66,624222,0
+INGR.US,D,20251117,000000,108.28,108.3,106.69,107,613703,0
+INGR.US,D,20251118,000000,107.865,108.125,106.48,107.4,549830,0
+INGR.US,D,20251119,000000,107.11,107.42,106.12,106.96,496968,0
+INGR.US,D,20251120,000000,107.03,107.76,105.75,106.79,499116,0
+INGR.US,D,20251121,000000,107.7601,109.53,107.15,107.62,675414,0
+INGR.US,D,20251124,000000,106.72,107.4,105.81,105.86,741225,0
+INGR.US,D,20251125,000000,106.32,107.96,106.32,107.22,636138,0
+INGR.US,D,20251126,000000,107.15,108.3,106.7,107.58,643551,0
+INGR.US,D,20251128,000000,107.61,108.37,107.465,107.54,437990,0
+INGR.US,D,20251201,000000,107.33,108.815,107.18,108.13,1022064,0
+INGR.US,D,20251202,000000,108.17,108.17,106.89,107.68,695548,0
+INGR.US,D,20251203,000000,108.335,109.375,108.03,108.91,710000,0
+INGR.US,D,20251204,000000,108.57,109.19,107.91,108.24,555458,0
+INGR.US,D,20251205,000000,107.97,109.55,107.79,108.31,673479,0
+INGR.US,D,20251208,000000,107.9,107.9,105.83,106.49,634639,0
+INGR.US,D,20251209,000000,107.055,107.445,106.25,106.28,506739,0
+INGR.US,D,20251210,000000,106.43,108.95,106.36,108.74,1013593,0
+INGR.US,D,20251211,000000,109.64,111.55,109.39,111.2,976791,0
+INGR.US,D,20251212,000000,111.14,112.71,110.98,112.42,1108070,0
+INGR.US,D,20251215,000000,112.59,113.9,111.42,112.79,1006291,0
+INGR.US,D,20251216,000000,113.17,113.44,111.7695,112.24,677193,0
+INGR.US,D,20251217,000000,112.01,113.1,111.44,111.75,662606,0
+INGR.US,D,20251218,000000,111.71,112.65,110.96,111.32,728454,0
+INGR.US,D,20251219,000000,111.595,111.595,110.42,110.49,2480958,0
+INGR.US,D,20251222,000000,110.005,111.38,109.395,111.05,480701,0
+INGR.US,D,20251223,000000,111.125,111.35,110.02,110.33,498924,0
+INGR.US,D,20251224,000000,110,111.4551,110,111.02,225716,0
+INGR.US,D,20251226,000000,111.225,111.5299,110.665,111.4,293178,0
+INGR.US,D,20251229,000000,111.515,111.79,110.515,111.26,560879,0
+INGR.US,D,20251230,000000,111.53,111.83,111.11,111.19,448922,0
+INGR.US,D,20251231,000000,111,111.48,110.1,110.26,346997,0
+INGR.US,D,20260102,000000,109.46,110.525,108.19,109.79,525660,0
+INGR.US,D,20260105,000000,109.275,111.77,109.12,110.41,516560,0
+INGR.US,D,20260106,000000,110.2,112.4025,110.185,111.34,591956,0
+INGR.US,D,20260107,000000,111.47,111.825,109.52,110.4,526215,0
+INGR.US,D,20260108,000000,109.99,113.91,109.67,112.91,556265,0
+INGR.US,D,20260109,000000,113.11,113.935,112.59,113.57,407636,0
+INGR.US,D,20260112,000000,113.66,114.72,112.695,113.03,485455,0
+INGR.US,D,20260113,000000,113,113.68,111.865,113.03,451814,0
+INGR.US,D,20260114,000000,113.25,116.32,113.21,115.96,416054,0
+INGR.US,D,20260115,000000,115.89,117.005,115.715,116.74,354057,0
+INGR.US,D,20260116,000000,116.195,116.91,114.47,114.9,463001,0
+INGR.US,D,20260120,000000,113.61,115.29,113.2201,114.99,465362,0
+INGR.US,D,20260121,000000,114.78,115.73,114.32,115.48,476523,0
+INGR.US,D,20260122,000000,115.465,116.75,115.11,115.92,402135,0
+INGR.US,D,20260123,000000,115.955,116.85,115.52,116.82,425385,0
+INGR.US,D,20260126,000000,117.075,117.5399,116.16,116.69,486311,0
+INGR.US,D,20260127,000000,116.375,117.39,115.86,116.99,494412,0
+INGR.US,D,20260128,000000,117.31,118.33,115.99,116.45,628284,0
+INGR.US,D,20260129,000000,117.08,118.15,116.38,117.2,528717,0
+INGR.US,D,20260130,000000,117.38,118.29,116.35,118.1,1266708,0
+INGR.US,D,20260202,000000,117.24,118.51,116.41,117.31,1102886,0
+INGR.US,D,20260203,000000,115,121.87,113.52,120.41,1721666,0
+INGR.US,D,20260204,000000,120.16,123.49,119.4,119.96,1095235,0
+INGR.US,D,20260205,000000,119.28,120.47,116.78,118.89,964727,0
+INGR.US,D,20260206,000000,119.965,121.75,119.535,120.11,829329,0
+INGR.US,D,20260209,000000,120.035,120.41,118.03,119.29,702271,0
+INGR.US,D,20260210,000000,120.015,120.88,118.69,118.72,800588,0
+INGR.US,D,20260211,000000,118.42,120.46,117.16,119.89,864438,0
+INGR.US,D,20260212,000000,120.43,120.43,117.21,117.21,921414,0
+INGR.US,D,20260213,000000,118.045,119.7175,116.835,118.31,694291,0
+INGR.US,D,20260217,000000,118.77,118.78,115.3,116.47,537860,0
+INGR.US,D,20260218,000000,116.06,117.4299,115.56,116.42,690006,0
diff --git a/daily/us/nyse stocks/1/inn_f.us.txt b/daily/us/nyse stocks/1/inn_f.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a6ad285f8cb7e463dab5eecf6b778f152a03ac4
--- /dev/null
+++ b/daily/us/nyse stocks/1/inn_f.us.txt	
@@ -0,0 +1,1090 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INN_F.US,D,20210817,000000,24.8727,24.94,24.81,24.9,86179,0
+INN_F.US,D,20210818,000000,24.81,25,24.81,25,122930,0
+INN_F.US,D,20210819,000000,24.9295,25.02,24.9,24.96,144456,0
+INN_F.US,D,20210820,000000,25,25.207,24.941,25.17,121752,0
+INN_F.US,D,20210823,000000,25.2,25.2,25.087,25.13,20450,0
+INN_F.US,D,20210824,000000,25.15,25.15,24.96,25,113858,0
+INN_F.US,D,20210825,000000,25,25.04,24.92,25.02,40511,0
+INN_F.US,D,20210826,000000,25.05,25.1,25,25.1,23316,0
+INN_F.US,D,20210827,000000,25.1,25.105,25.01,25.08,30372,0
+INN_F.US,D,20210830,000000,25.06,25.08,24.94,25.02,136322,0
+INN_F.US,D,20210831,000000,25.08,25.4,25,25.39,457804,0
+INN_F.US,D,20210901,000000,25.3,25.52,25.26,25.4,70406,0
+INN_F.US,D,20210902,000000,25.42,25.45,25.4,25.44,27809,0
+INN_F.US,D,20210903,000000,25.44,25.45,25.345,25.42,14743,0
+INN_F.US,D,20210907,000000,25.3356,25.3599,25.26,25.33,19783,0
+INN_F.US,D,20210908,000000,25.38,25.38,25.05,25.2,20125,0
+INN_F.US,D,20210909,000000,25.3,25.35,25.13,25.18,26513,0
+INN_F.US,D,20210910,000000,25.29,25.29,25.16,25.25,31450,0
+INN_F.US,D,20210913,000000,25.3,25.3,25.15,25.25,12507,0
+INN_F.US,D,20210914,000000,25.2981,25.2981,25.19,25.25,21876,0
+INN_F.US,D,20210915,000000,25.2799,25.37,25.24,25.25,28141,0
+INN_F.US,D,20210916,000000,25.27,25.49,25.21,25.37,14459,0
+INN_F.US,D,20210917,000000,25.2699,25.29,25.207,25.25,21151,0
+INN_F.US,D,20210920,000000,25.25,25.29,25.18,25.18,5912,0
+INN_F.US,D,20210921,000000,25.24,27.02,25.17,26.25,148166,0
+INN_F.US,D,20210922,000000,25.885,26.48,25.78,26.2,11620,0
+INN_F.US,D,20210923,000000,26.3,26.46,26.3,26.46,541,0
+INN_F.US,D,20210924,000000,25.85,26.64,25.85,26.35,2446,0
+INN_F.US,D,20210927,000000,26.04,26.1,25.99,26.1,6411,0
+INN_F.US,D,20210928,000000,25.83,26.0252,25.57,25.6125,4106,0
+INN_F.US,D,20210929,000000,25.8,25.99,25.8,25.915,7045,0
+INN_F.US,D,20210930,000000,25.7,26.1316,25.7,26.1316,2832,0
+INN_F.US,D,20211001,000000,26.65,26.65,26.65,26.65,731,0
+INN_F.US,D,20211004,000000,25.6006,26.44,25.6006,26.44,3414,0
+INN_F.US,D,20211005,000000,26.51,26.51,25.65,25.82,2793,0
+INN_F.US,D,20211006,000000,25.77,26.25,25.77,26.15,7888,0
+INN_F.US,D,20211008,000000,25.64,25.64,25.64,25.64,514,0
+INN_F.US,D,20211011,000000,25.64,26.0071,25.64,26.0071,1081,0
+INN_F.US,D,20211012,000000,25.8471,26.0694,25.7785,25.7785,4353,0
+INN_F.US,D,20211013,000000,25.97,26.15,25.7016,26.13,14486,0
+INN_F.US,D,20211014,000000,26.25,26.25,26.15,26.2,6105,0
+INN_F.US,D,20211015,000000,25.82,26.0427,25.7,26.04,13839,0
+INN_F.US,D,20211018,000000,25.65,25.85,25.6201,25.7,7292,0
+INN_F.US,D,20211019,000000,25.72,25.9594,25.6146,25.73,4330,0
+INN_F.US,D,20211020,000000,25.75,26.0244,25.74,25.8,1178,0
+INN_F.US,D,20211021,000000,25.91,26.0016,25.84,25.84,1543,0
+INN_F.US,D,20211022,000000,25.6334,25.8094,25.62,25.62,2193,0
+INN_F.US,D,20211025,000000,25.72,25.79,25.72,25.76,830,0
+INN_F.US,D,20211026,000000,25.8317,25.9569,25.685,25.705,6998,0
+INN_F.US,D,20211027,000000,25.72,25.72,25.7,25.7,12189,0
+INN_F.US,D,20211028,000000,25.6991,25.77,25.65,25.77,4662,0
+INN_F.US,D,20211101,000000,25.73,25.905,25.72,25.72,31467,0
+INN_F.US,D,20211102,000000,25.75,25.7992,25.72,25.79,1099,0
+INN_F.US,D,20211103,000000,25.81,25.81,25.74,25.75,2833,0
+INN_F.US,D,20211104,000000,26.0899,26.24,25.8102,26.15,17730,0
+INN_F.US,D,20211105,000000,26.1,26.1,26.08,26.08,1070,0
+INN_F.US,D,20211108,000000,26.121,26.18,26.121,26.18,391,0
+INN_F.US,D,20211109,000000,26,26,25.86,25.87,4513,0
+INN_F.US,D,20211110,000000,25.83,25.83,25.47,25.5,8019,0
+INN_F.US,D,20211111,000000,25.51,25.51,25.23,25.29,3915,0
+INN_F.US,D,20211112,000000,25.4794,25.89,25.44,25.87,6720,0
+INN_F.US,D,20211115,000000,25.46,25.48,25.05,25.05,6576,0
+INN_F.US,D,20211116,000000,25.23,25.39,25.01,25.05,12279,0
+INN_F.US,D,20211117,000000,25,25.1386,24.95,24.95,8405,0
+INN_F.US,D,20211118,000000,24.98,24.98,24.9,24.9799,11973,0
+INN_F.US,D,20211119,000000,24.94,24.9745,24.7427,24.81,3253,0
+INN_F.US,D,20211122,000000,24.9,24.9,24.73,24.73,4005,0
+INN_F.US,D,20211123,000000,24.72,24.73,24.6,24.66,6000,0
+INN_F.US,D,20211124,000000,24.5,24.8,24.5,24.72,3267,0
+INN_F.US,D,20211126,000000,24.5,24.7398,24.5,24.7,1250,0
+INN_F.US,D,20211129,000000,24.7,24.8,24.7,24.78,4334,0
+INN_F.US,D,20211130,000000,24.68,24.81,24.595,24.81,1615,0
+INN_F.US,D,20211201,000000,24.88,24.88,24.7165,24.85,6781,0
+INN_F.US,D,20211202,000000,24.98,25.5,24.98,25.3,8546,0
+INN_F.US,D,20211203,000000,25.35,25.35,25.3,25.3001,1004,0
+INN_F.US,D,20211206,000000,25.3871,25.3871,25.3334,25.3334,988,0
+INN_F.US,D,20211207,000000,24.84,25.4,24.84,25.315,7065,0
+INN_F.US,D,20211208,000000,24.83,25.6,24.79,25.32,13936,0
+INN_F.US,D,20211209,000000,24.91,25.455,24.91,25.375,2977,0
+INN_F.US,D,20211210,000000,25.54,25.6,24.78,25.6,6505,0
+INN_F.US,D,20211213,000000,25.33,25.33,24.658,25.03,2442,0
+INN_F.US,D,20211214,000000,24.9,24.9,24.39,24.44,27321,0
+INN_F.US,D,20211215,000000,24.14,24.29,23.97,24.106,14779,0
+INN_F.US,D,20211216,000000,22.4,24.3,22.4,24.25,3958,0
+INN_F.US,D,20211217,000000,24,24,23.47,23.97,12330,0
+INN_F.US,D,20211220,000000,23.8791,24.04,23,23.36,4740,0
+INN_F.US,D,20211221,000000,23.54,24.2864,23.54,24.2864,4894,0
+INN_F.US,D,20211222,000000,24.24,24.24,23.71,24.23,4493,0
+INN_F.US,D,20211223,000000,24.3,24.6999,24.2501,24.6095,7400,0
+INN_F.US,D,20211227,000000,24.625,25.249,24.6199,24.77,6751,0
+INN_F.US,D,20211228,000000,25.22,25.6,25.1,25.535,9526,0
+INN_F.US,D,20211229,000000,25.7345,25.84,25.6228,25.84,6671,0
+INN_F.US,D,20211230,000000,25.65,25.65,25.52,25.52,4930,0
+INN_F.US,D,20211231,000000,25.51,25.75,25.5001,25.75,5512,0
+INN_F.US,D,20220103,000000,25.7478,25.85,25.7027,25.8491,10558,0
+INN_F.US,D,20220104,000000,25.85,25.95,25.5101,25.53,12811,0
+INN_F.US,D,20220105,000000,25.35,25.8387,25.07,25.22,6277,0
+INN_F.US,D,20220106,000000,25.5,25.6188,25.5,25.5065,4216,0
+INN_F.US,D,20220107,000000,25.06,25.48,24.8313,25.4001,3776,0
+INN_F.US,D,20220110,000000,25.4,25.63,25.2571,25.63,1815,0
+INN_F.US,D,20220111,000000,25.57,25.58,25.35,25.4,6913,0
+INN_F.US,D,20220112,000000,25.4,25.4,24.945,24.945,2956,0
+INN_F.US,D,20220113,000000,25.4,25.4,25.4,25.4,510,0
+INN_F.US,D,20220114,000000,25.37,25.37,25.3377,25.3377,1325,0
+INN_F.US,D,20220118,000000,25.2,25.2,25.04,25.17,4541,0
+INN_F.US,D,20220119,000000,25.1066,26,25,25.57,16782,0
+INN_F.US,D,20220120,000000,25.53,25.6,25.284,25.59,2085,0
+INN_F.US,D,20220124,000000,25.105,25.245,24.59,25.245,8277,0
+INN_F.US,D,20220125,000000,24.6301,25.4792,24.55,25.4792,3817,0
+INN_F.US,D,20220126,000000,24.4411,25.5399,24.4411,24.72,5462,0
+INN_F.US,D,20220127,000000,24.72,25.96,24.51,24.64,8445,0
+INN_F.US,D,20220128,000000,25.322,25.322,24.9,25.09,4155,0
+INN_F.US,D,20220131,000000,25,25.02,24.55,24.6,12006,0
+INN_F.US,D,20220201,000000,24.385,24.6604,24.1837,24.5,6286,0
+INN_F.US,D,20220202,000000,24.5873,24.82,24.15,24.3,6645,0
+INN_F.US,D,20220203,000000,23.9963,24.98,23.655,24.98,4230,0
+INN_F.US,D,20220204,000000,24.871,24.871,24.32,24.84,2048,0
+INN_F.US,D,20220207,000000,24.84,24.84,24,24.5,3791,0
+INN_F.US,D,20220208,000000,24.5,24.67,24,24.67,7351,0
+INN_F.US,D,20220209,000000,24.4,24.478,24.3,24.3,5215,0
+INN_F.US,D,20220210,000000,24.5,24.5,23.81,24.1,11158,0
+INN_F.US,D,20220211,000000,23.95,23.96,23.72,23.8,6075,0
+INN_F.US,D,20220214,000000,23.25,23.25,23.15,23.2,2373,0
+INN_F.US,D,20220215,000000,24,24,23.3612,23.535,69113,0
+INN_F.US,D,20220216,000000,23.9,24.6099,22.81,23.7605,10467,0
+INN_F.US,D,20220217,000000,22.87,23.105,22.62,22.8,22893,0
+INN_F.US,D,20220218,000000,23.367,23.367,23.2503,23.2503,918,0
+INN_F.US,D,20220222,000000,23.04,23.176,22.5,22.55,9708,0
+INN_F.US,D,20220223,000000,22.12,23.2427,22.12,22.4762,13947,0
+INN_F.US,D,20220224,000000,22,23.9906,22,22.39,12585,0
+INN_F.US,D,20220225,000000,22.38,23.01,22.38,22.74,6288,0
+INN_F.US,D,20220228,000000,23,23.74,22.835,23.74,9951,0
+INN_F.US,D,20220301,000000,23.37,23.6908,23.15,23.6,2012,0
+INN_F.US,D,20220302,000000,23.71,23.9999,23.01,23.07,8439,0
+INN_F.US,D,20220303,000000,23.1,23.7,22.8,22.8,1379,0
+INN_F.US,D,20220304,000000,22.9,23.86,22.71,22.71,2177,0
+INN_F.US,D,20220307,000000,22.71,22.71,22.4,22.7,2566,0
+INN_F.US,D,20220308,000000,22.65,23.45,22.29,23.45,8847,0
+INN_F.US,D,20220309,000000,23.3958,24,23,23,5160,0
+INN_F.US,D,20220310,000000,23,23.2699,22.675,22.76,3284,0
+INN_F.US,D,20220311,000000,23.9,23.9,22.17,22.17,1147,0
+INN_F.US,D,20220314,000000,22.75,23.67,22.705,23.34,5261,0
+INN_F.US,D,20220315,000000,23.19,23.3601,23.0003,23.3601,3685,0
+INN_F.US,D,20220316,000000,22.9337,24.0292,22.9337,23.71,4475,0
+INN_F.US,D,20220317,000000,23.4,23.435,22.98,23.19,10271,0
+INN_F.US,D,20220318,000000,23.4,23.5,22.63,22.63,3609,0
+INN_F.US,D,20220321,000000,22.7714,23.36,22.3,22.3,3178,0
+INN_F.US,D,20220322,000000,23.22,23.6,23.22,23.31,9976,0
+INN_F.US,D,20220323,000000,23.13,23.4845,23.1034,23.21,2477,0
+INN_F.US,D,20220324,000000,23.2754,25,23.17,23.46,13654,0
+INN_F.US,D,20220325,000000,22.84,23.48,22.77,23.32,5149,0
+INN_F.US,D,20220328,000000,23.3,23.76,22.97,23.19,7515,0
+INN_F.US,D,20220329,000000,23.19,23.585,23.19,23.34,5756,0
+INN_F.US,D,20220330,000000,23.35,23.922,23.35,23.6,1634,0
+INN_F.US,D,20220331,000000,22.8293,24.66,22.8293,23.42,5273,0
+INN_F.US,D,20220401,000000,23.38,23.47,23.15,23.25,7439,0
+INN_F.US,D,20220404,000000,23.478,23.478,23.2861,23.35,1932,0
+INN_F.US,D,20220405,000000,23.21,23.5999,22.9,23.34,4478,0
+INN_F.US,D,20220407,000000,23.19,23.5845,23.19,23.5845,3292,0
+INN_F.US,D,20220408,000000,23.33,23.33,23.3,23.33,2704,0
+INN_F.US,D,20220411,000000,23.17,23.1798,23.1,23.1798,2843,0
+INN_F.US,D,20220412,000000,23.18,23.18,23.04,23.085,1965,0
+INN_F.US,D,20220413,000000,23.05,23.25,23,23.03,6392,0
+INN_F.US,D,20220414,000000,22.93,22.93,22.9124,22.9124,1125,0
+INN_F.US,D,20220418,000000,23.1002,23.15,22.5,22.83,5528,0
+INN_F.US,D,20220419,000000,22.9,22.92,22.5,22.63,1891,0
+INN_F.US,D,20220420,000000,22.09,22.17,22.05,22.16,2733,0
+INN_F.US,D,20220421,000000,22.32,22.83,21.74,21.96,5839,0
+INN_F.US,D,20220422,000000,21.7602,22.7568,21.62,21.8,5703,0
+INN_F.US,D,20220425,000000,21.97,21.97,21.5498,21.735,1459,0
+INN_F.US,D,20220426,000000,21.4,21.4,21.4,21.4,183,0
+INN_F.US,D,20220427,000000,21.4,21.4,21.4,21.4,930,0
+INN_F.US,D,20220428,000000,21.41,22.68,21,22.68,5258,0
+INN_F.US,D,20220429,000000,21.5,23.01,21.15,22.12,19116,0
+INN_F.US,D,20220502,000000,22.1,22.1,21.1767,21.5,8376,0
+INN_F.US,D,20220503,000000,21.63,22.1,21.39,21.79,3464,0
+INN_F.US,D,20220504,000000,21.97,21.99,21.8,21.8,2787,0
+INN_F.US,D,20220505,000000,22.18,22.18,22.18,22.18,223,0
+INN_F.US,D,20220506,000000,21.7359,21.7359,21.7359,21.7359,518,0
+INN_F.US,D,20220509,000000,21.93,21.93,21.35,21.36,2477,0
+INN_F.US,D,20220510,000000,21.36,21.36,20.75,20.85,12181,0
+INN_F.US,D,20220511,000000,20.56,21,20.56,20.75,4096,0
+INN_F.US,D,20220513,000000,21.12,21.12,20.42,20.8,6565,0
+INN_F.US,D,20220516,000000,20.46,20.68,20.46,20.68,258,0
+INN_F.US,D,20220517,000000,21,21,20.16,20.5,9804,0
+INN_F.US,D,20220518,000000,22.25,22.25,19.77,19.99,1463,0
+INN_F.US,D,20220519,000000,20.44,20.44,19.99,20.01,591,0
+INN_F.US,D,20220520,000000,20.49,20.49,19.96,19.96,2317,0
+INN_F.US,D,20220523,000000,20.24,22.01,19.77,22.01,5897,0
+INN_F.US,D,20220524,000000,21.35,21.35,20.35,20.5248,1962,0
+INN_F.US,D,20220525,000000,20.12,20.4956,20.08,20.3999,2968,0
+INN_F.US,D,20220526,000000,20.42,20.86,20.42,20.82,1173,0
+INN_F.US,D,20220527,000000,20.68,21.3347,20.68,21.3347,2856,0
+INN_F.US,D,20220601,000000,20.93,20.93,20.56,20.8,4427,0
+INN_F.US,D,20220602,000000,20.84,20.84,20.21,20.5,4676,0
+INN_F.US,D,20220603,000000,20.05,20.37,19.991,20.0708,9398,0
+INN_F.US,D,20220606,000000,20.15,20.215,20,20.19,17111,0
+INN_F.US,D,20220607,000000,20.03,20.3,19.95,20.169,41641,0
+INN_F.US,D,20220608,000000,20.18,20.25,20.1,20.1,2532,0
+INN_F.US,D,20220609,000000,19.95,19.95,19.88,19.88,385,0
+INN_F.US,D,20220610,000000,19.79,19.79,18.88,19.07,9873,0
+INN_F.US,D,20220613,000000,19.13,19.19,18.9,18.9,5635,0
+INN_F.US,D,20220614,000000,19.05,19.05,18.56,18.6851,6539,0
+INN_F.US,D,20220615,000000,18.775,19.05,18.59,19.04,6103,0
+INN_F.US,D,20220616,000000,18.4852,18.71,17.1135,17.83,12890,0
+INN_F.US,D,20220617,000000,17.3,17.6499,17.2638,17.5,3476,0
+INN_F.US,D,20220621,000000,18.03,18.04,17.45,17.95,17108,0
+INN_F.US,D,20220622,000000,18.16,18.1799,18.02,18.05,4784,0
+INN_F.US,D,20220623,000000,18.05,18.46,18.05,18.45,15061,0
+INN_F.US,D,20220624,000000,18.25,18.85,18.25,18.76,22762,0
+INN_F.US,D,20220627,000000,18.2,19,18.2,19,4357,0
+INN_F.US,D,20220628,000000,18.74,19.27,18.74,19.25,2565,0
+INN_F.US,D,20220629,000000,19.3,19.6,18.7,19.55,3185,0
+INN_F.US,D,20220630,000000,19.09,19.11,19,19,660,0
+INN_F.US,D,20220705,000000,18.76,18.88,18.76,18.88,373,0
+INN_F.US,D,20220706,000000,19.05,19.25,19,19.2499,17301,0
+INN_F.US,D,20220707,000000,19.2,19.72,19.2,19.3478,6127,0
+INN_F.US,D,20220708,000000,19.27,19.35,19.13,19.33,2555,0
+INN_F.US,D,20220711,000000,19.1617,19.27,19.13,19.2,5152,0
+INN_F.US,D,20220712,000000,19.2,19.338,19.2,19.3,2457,0
+INN_F.US,D,20220713,000000,19.13,19.35,18.95,19.17,8625,0
+INN_F.US,D,20220714,000000,19.06,19.06,19.06,19.06,541,0
+INN_F.US,D,20220715,000000,18.3692,19,18.3692,18.78,3869,0
+INN_F.US,D,20220718,000000,18.7,18.88,18.64,18.71,4458,0
+INN_F.US,D,20220719,000000,18.85,18.85,18.57,18.85,4292,0
+INN_F.US,D,20220720,000000,18.9,18.9,18.77,18.8,981,0
+INN_F.US,D,20220721,000000,18.7,19,18.7,19,9722,0
+INN_F.US,D,20220722,000000,18.95,18.95,18.95,18.95,338,0
+INN_F.US,D,20220725,000000,18.76,19.01,18.4256,18.9,12803,0
+INN_F.US,D,20220726,000000,18.7,19.35,18.7,19.18,6313,0
+INN_F.US,D,20220727,000000,18.78,19.34,18.5778,19.33,6040,0
+INN_F.US,D,20220728,000000,19.26,19.92,19.25,19.54,9781,0
+INN_F.US,D,20220729,000000,19.63,20.34,19.63,20.32,10989,0
+INN_F.US,D,20220801,000000,20.3,20.3831,20.25,20.3831,1392,0
+INN_F.US,D,20220802,000000,19.55,20.83,18.59,20.59,12940,0
+INN_F.US,D,20220803,000000,20.5948,21.6,20.5,21.4,2795,0
+INN_F.US,D,20220804,000000,21.43,21.45,20.77,21.02,2619,0
+INN_F.US,D,20220805,000000,19.78,21.25,19.78,20.85,7144,0
+INN_F.US,D,20220808,000000,21.52,21.52,20.6,20.6,3981,0
+INN_F.US,D,20220809,000000,20.69,21,20.1,20.36,11590,0
+INN_F.US,D,20220810,000000,20.9,20.92,20.59,20.59,1536,0
+INN_F.US,D,20220811,000000,19.7033,20.9144,19.7033,20.48,1254,0
+INN_F.US,D,20220812,000000,21.14,21.16,21,21.01,3117,0
+INN_F.US,D,20220815,000000,20.5833,21.7456,20.5833,21.7456,898,0
+INN_F.US,D,20220816,000000,20.65,21.475,20.65,21.25,4390,0
+INN_F.US,D,20220817,000000,20.75,20.8,20.4,20.4,2329,0
+INN_F.US,D,20220818,000000,20.69,21.3,20.62,20.84,6213,0
+INN_F.US,D,20220819,000000,21,21,20.34,20.95,1260,0
+INN_F.US,D,20220822,000000,20.65,20.65,20.16,20.5,1407,0
+INN_F.US,D,20220823,000000,20.23,20.31,19.62,19.88,3432,0
+INN_F.US,D,20220824,000000,18.3344,20,18.3344,20,1082,0
+INN_F.US,D,20220825,000000,20.1078,20.46,20.1078,20.46,249,0
+INN_F.US,D,20220826,000000,20.28,20.52,20.28,20.5,3104,0
+INN_F.US,D,20220829,000000,19.6,20.19,19.0992,19.95,4499,0
+INN_F.US,D,20220830,000000,20.34,20.76,19.52,19.89,3123,0
+INN_F.US,D,20220831,000000,20.33,20.33,19.32,19.32,563,0
+INN_F.US,D,20220901,000000,20,20,19.2901,19.77,1450,0
+INN_F.US,D,20220902,000000,20.03,20.47,19.91,19.91,4601,0
+INN_F.US,D,20220906,000000,19.285,19.52,19.285,19.52,275,0
+INN_F.US,D,20220907,000000,19.49,19.5,19.3396,19.38,3596,0
+INN_F.US,D,20220908,000000,19.3,19.5,19.285,19.5,14770,0
+INN_F.US,D,20220909,000000,19.38,19.38,19.05,19.28,2702,0
+INN_F.US,D,20220912,000000,19.28,19.75,19.28,19.5,17111,0
+INN_F.US,D,20220913,000000,19.08,19.48,18.98,19.46,28168,0
+INN_F.US,D,20220914,000000,19.19,19.19,19.19,19.19,214,0
+INN_F.US,D,20220915,000000,19.15,19.15,19,19.015,3720,0
+INN_F.US,D,20220916,000000,19,19.05,18.902,18.9999,6287,0
+INN_F.US,D,20220919,000000,19.12,19.12,18.5929,18.81,4277,0
+INN_F.US,D,20220920,000000,18.81,19,18.81,19,9493,0
+INN_F.US,D,20220921,000000,19.04,19.05,18.5,18.85,10284,0
+INN_F.US,D,20220922,000000,18.85,18.9,18.7999,18.9,8141,0
+INN_F.US,D,20220923,000000,19.25,19.25,18.71,18.84,3530,0
+INN_F.US,D,20220926,000000,18.5,18.51,17.81,17.9829,10732,0
+INN_F.US,D,20220927,000000,17.95,18.6821,17.95,18.08,50261,0
+INN_F.US,D,20220928,000000,18.5,18.5,18.185,18.2,5871,0
+INN_F.US,D,20220929,000000,17.99,18.2,17.8,18.07,16044,0
+INN_F.US,D,20220930,000000,18.34,18.34,17.69,18.08,26811,0
+INN_F.US,D,20221003,000000,17.25,17.45,17.25,17.32,15914,0
+INN_F.US,D,20221004,000000,17.45,17.5,17.3,17.47,13523,0
+INN_F.US,D,20221005,000000,17.9125,17.9125,16.9104,17.03,13162,0
+INN_F.US,D,20221006,000000,16.81,17.0499,16.78,16.78,1689,0
+INN_F.US,D,20221007,000000,16.7,16.7,16.0381,16.0381,7888,0
+INN_F.US,D,20221011,000000,17.5585,17.5585,16.156,16.525,3849,0
+INN_F.US,D,20221012,000000,16.89,17.05,16.8,16.8,5453,0
+INN_F.US,D,20221013,000000,16.61,16.975,16.55,16.68,5499,0
+INN_F.US,D,20221014,000000,16.79,17.29,16.67,17.29,10695,0
+INN_F.US,D,20221017,000000,17.6799,17.6799,17.6799,17.6799,301,0
+INN_F.US,D,20221018,000000,17.5,17.7499,17.01,17.26,15511,0
+INN_F.US,D,20221019,000000,16.9,16.94,16.9,16.908,624,0
+INN_F.US,D,20221020,000000,16.96,17.7299,16.82,16.88,8338,0
+INN_F.US,D,20221021,000000,16.755,17.1,16.5,16.5,11672,0
+INN_F.US,D,20221024,000000,16.51,17.33,16.5,16.9,8995,0
+INN_F.US,D,20221025,000000,17.44,17.48,16.9,16.9,5848,0
+INN_F.US,D,20221026,000000,17.6,18,17.28,17.42,3199,0
+INN_F.US,D,20221027,000000,18.2,18.2,17.34,17.34,3719,0
+INN_F.US,D,20221028,000000,17.7,18.04,17.7,18.04,3849,0
+INN_F.US,D,20221031,000000,18.27,18.27,18.03,18.15,3095,0
+INN_F.US,D,20221101,000000,17.82,18.18,17.4395,17.77,3942,0
+INN_F.US,D,20221102,000000,17.77,17.77,17.0034,17.0034,1592,0
+INN_F.US,D,20221103,000000,17.01,17.91,16.31,17.11,5334,0
+INN_F.US,D,20221104,000000,17.76,17.76,17.185,17.41,7285,0
+INN_F.US,D,20221107,000000,17.0899,18.41,16.66,17.86,11671,0
+INN_F.US,D,20221108,000000,17.9999,17.9999,17.3417,17.8,22135,0
+INN_F.US,D,20221109,000000,17.725,17.725,17.6271,17.6271,1230,0
+INN_F.US,D,20221110,000000,18.5,18.5,17.85,18,2808,0
+INN_F.US,D,20221111,000000,18.65,19.005,18.62,18.85,3062,0
+INN_F.US,D,20221114,000000,19,19.295,18.6694,18.6879,10015,0
+INN_F.US,D,20221115,000000,17.6,18.68,17.38,17.66,5880,0
+INN_F.US,D,20221116,000000,17.5107,17.79,17.36,17.57,9203,0
+INN_F.US,D,20221117,000000,17.2399,17.24,16.19,16.51,11891,0
+INN_F.US,D,20221118,000000,16.6,16.93,16.56,16.93,16035,0
+INN_F.US,D,20221121,000000,17,17.17,17,17,26646,0
+INN_F.US,D,20221122,000000,17.325,17.325,16.815,17.13,2147,0
+INN_F.US,D,20221123,000000,17.23,17.61,16.86,17.5105,4505,0
+INN_F.US,D,20221125,000000,17.02,17.3,17.02,17.3,417,0
+INN_F.US,D,20221128,000000,17,17.01,16.7676,16.7676,1769,0
+INN_F.US,D,20221129,000000,16.9,18.66,16.79,17.33,23021,0
+INN_F.US,D,20221130,000000,17.22,17.28,17.19,17.28,2622,0
+INN_F.US,D,20221201,000000,17.3718,17.5,17.2201,17.5,1374,0
+INN_F.US,D,20221205,000000,17.55,17.55,17.55,17.55,575,0
+INN_F.US,D,20221206,000000,17.1291,17.44,17.1291,17.23,4982,0
+INN_F.US,D,20221207,000000,17.0601,17.6,16.905,17.6,1827,0
+INN_F.US,D,20221208,000000,17.4,17.4,16.77,17.38,4060,0
+INN_F.US,D,20221209,000000,17,17.3,17,17.21,6999,0
+INN_F.US,D,20221212,000000,16.87,17.05,16.7927,17.05,2738,0
+INN_F.US,D,20221213,000000,17.25,17.48,17.25,17.25,5656,0
+INN_F.US,D,20221214,000000,17.2499,17.35,17.12,17.35,54778,0
+INN_F.US,D,20221215,000000,17.22,17.27,17.2,17.27,59990,0
+INN_F.US,D,20221216,000000,17.24,17.25,17.2,17.25,16261,0
+INN_F.US,D,20221219,000000,17.2,17.55,16.9174,17.54,10961,0
+INN_F.US,D,20221220,000000,17.68,17.68,17.0354,17.0354,27826,0
+INN_F.US,D,20221221,000000,17,17,16.75,16.89,38853,0
+INN_F.US,D,20221222,000000,16.9,17,16.248,16.41,53471,0
+INN_F.US,D,20221223,000000,16.4,16.5812,16.3,16.41,34816,0
+INN_F.US,D,20221227,000000,16.71,16.825,16.68,16.81,12540,0
+INN_F.US,D,20221228,000000,16.72,16.9999,16.5545,16.78,12032,0
+INN_F.US,D,20221229,000000,16.81,17.2,16.66,17.12,40347,0
+INN_F.US,D,20221230,000000,17.0001,17.5,16.5101,17.13,47040,0
+INN_F.US,D,20230105,000000,17.06,17.22,17.06,17.15,16004,0
+INN_F.US,D,20230106,000000,17.12,17.65,17.12,17.42,13511,0
+INN_F.US,D,20230109,000000,17.65,17.6899,17.42,17.42,9977,0
+INN_F.US,D,20230110,000000,17.4,18.4691,17.4,18,23961,0
+INN_F.US,D,20230111,000000,18,18.25,17.84,17.84,6434,0
+INN_F.US,D,20230112,000000,17.84,18.4999,17.84,18.236,3777,0
+INN_F.US,D,20230113,000000,18,18.49,18,18.33,12517,0
+INN_F.US,D,20230117,000000,18.37,18.9899,17.91,17.91,7200,0
+INN_F.US,D,20230118,000000,18.84,19.1,18.84,19.1,6478,0
+INN_F.US,D,20230119,000000,19.54,19.69,19.36,19.68,2301,0
+INN_F.US,D,20230120,000000,19.684,20,19.684,19.99,1087,0
+INN_F.US,D,20230123,000000,20.15,20.25,20.15,20.25,4417,0
+INN_F.US,D,20230124,000000,20.42,21.54,20.42,20.79,10635,0
+INN_F.US,D,20230125,000000,20.85,21,20.85,21,2943,0
+INN_F.US,D,20230126,000000,20.75,22.0714,20.75,21.58,24705,0
+INN_F.US,D,20230127,000000,21.56,21.62,21.32,21.6,3426,0
+INN_F.US,D,20230130,000000,21.6,21.92,21.6,21.75,11073,0
+INN_F.US,D,20230131,000000,21.8,22.21,21.8,21.91,15274,0
+INN_F.US,D,20230201,000000,21.94,22.5,21.91,22.16,6982,0
+INN_F.US,D,20230202,000000,24.1751,24.3,23.12,23.196,11837,0
+INN_F.US,D,20230203,000000,22.96,23.0962,22.95,22.9501,10377,0
+INN_F.US,D,20230206,000000,22.5,22.6148,22.3071,22.3071,18415,0
+INN_F.US,D,20230207,000000,22.34,22.575,22.25,22.5,8068,0
+INN_F.US,D,20230208,000000,21.96,22,21.755,22,4521,0
+INN_F.US,D,20230209,000000,22.49,22.49,21.58,21.58,3082,0
+INN_F.US,D,20230210,000000,21.67,21.75,21.62,21.7,12048,0
+INN_F.US,D,20230213,000000,22.49,22.49,22.49,22.49,406,0
+INN_F.US,D,20230214,000000,22.15,22.15,21.6,21.8957,7350,0
+INN_F.US,D,20230215,000000,21.88,21.88,21.88,21.88,134,0
+INN_F.US,D,20230216,000000,21.85,21.85,21.14,21.58,8014,0
+INN_F.US,D,20230217,000000,21.6,21.6,20.56,20.56,11466,0
+INN_F.US,D,20230221,000000,21,21.03,20.376,20.42,5877,0
+INN_F.US,D,20230222,000000,20.09,20.5,19.92,20.5,913,0
+INN_F.US,D,20230223,000000,19.92,20.88,19.87,20.88,4310,0
+INN_F.US,D,20230224,000000,20.9273,20.9273,19.83,19.97,3648,0
+INN_F.US,D,20230227,000000,20.9709,20.9709,18.76,19.26,20608,0
+INN_F.US,D,20230228,000000,19.65,19.83,19.09,19.16,3614,0
+INN_F.US,D,20230301,000000,19.19,19.5,19.19,19.43,913,0
+INN_F.US,D,20230302,000000,19.14,19.25,18.865,19.2,2553,0
+INN_F.US,D,20230303,000000,19.25,19.25,18.8,18.975,2790,0
+INN_F.US,D,20230306,000000,19.22,19.22,19.01,19.01,5328,0
+INN_F.US,D,20230307,000000,18.9,18.9,18.05,18.3783,2016,0
+INN_F.US,D,20230308,000000,18.03,18.3498,18.03,18.2358,783,0
+INN_F.US,D,20230309,000000,18.4,18.4,18.05,18.05,2913,0
+INN_F.US,D,20230310,000000,17.75,17.78,17.09,17.78,17380,0
+INN_F.US,D,20230313,000000,17.45,17.7,17.04,17.57,24005,0
+INN_F.US,D,20230315,000000,18.5835,18.5835,17.55,17.55,1677,0
+INN_F.US,D,20230316,000000,18.7833,18.9,18.24,18.6408,6241,0
+INN_F.US,D,20230317,000000,18.49,19.01,18.4413,18.6,11780,0
+INN_F.US,D,20230320,000000,18.72,18.72,17.5181,17.5181,3241,0
+INN_F.US,D,20230321,000000,17.5628,17.78,17.5628,17.78,5804,0
+INN_F.US,D,20230322,000000,17.6094,18,17.6094,18,1213,0
+INN_F.US,D,20230323,000000,18.06,18.06,17.41,17.6,2458,0
+INN_F.US,D,20230324,000000,17.4,18.3,17.4,18.3,2516,0
+INN_F.US,D,20230327,000000,17.435,17.69,16.91,17.49,21711,0
+INN_F.US,D,20230328,000000,16.71,17.21,16.65,17.21,2307,0
+INN_F.US,D,20230329,000000,17.5,17.5,17.24,17.24,4406,0
+INN_F.US,D,20230330,000000,16.91,17.6747,16.91,17.35,6353,0
+INN_F.US,D,20230331,000000,17.5,18.49,17.335,17.71,32730,0
+INN_F.US,D,20230403,000000,17.8,18.3799,17.1659,17.82,12532,0
+INN_F.US,D,20230404,000000,18.0499,18.16,17.88,17.88,1545,0
+INN_F.US,D,20230405,000000,19.4359,19.4359,17.54,18.4,2777,0
+INN_F.US,D,20230406,000000,18.4,18.77,18.38,18.38,715,0
+INN_F.US,D,20230411,000000,17.8326,19.2,17.8326,18.89,8886,0
+INN_F.US,D,20230412,000000,18.89,19.3035,18.65,19.06,8874,0
+INN_F.US,D,20230413,000000,18.8,18.865,18.5093,18.71,5556,0
+INN_F.US,D,20230414,000000,18.22,18.65,18.22,18.65,995,0
+INN_F.US,D,20230417,000000,18.75,18.755,18.45,18.51,3982,0
+INN_F.US,D,20230418,000000,18.57,18.75,18.45,18.5,9974,0
+INN_F.US,D,20230419,000000,18.6,18.6,18.4,18.5,3869,0
+INN_F.US,D,20230420,000000,18.5823,18.5823,18.5,18.5,1473,0
+INN_F.US,D,20230421,000000,18.55,18.55,18.55,18.55,2032,0
+INN_F.US,D,20230424,000000,18.6,18.6233,18.6,18.6,8949,0
+INN_F.US,D,20230425,000000,18.29,18.6,18.27,18.5999,13379,0
+INN_F.US,D,20230426,000000,18.3,18.32,18.3,18.32,696,0
+INN_F.US,D,20230427,000000,18.37,18.58,18.32,18.4998,2268,0
+INN_F.US,D,20230428,000000,18.54,19.05,18.54,18.64,38275,0
+INN_F.US,D,20230501,000000,19.06,19.06,18.7101,18.91,3635,0
+INN_F.US,D,20230502,000000,17.98,18.46,17.98,18.43,2913,0
+INN_F.US,D,20230503,000000,18.66,18.66,18.63,18.63,600,0
+INN_F.US,D,20230504,000000,17.78,18,17.5,17.76,3670,0
+INN_F.US,D,20230508,000000,18.09,18.1,18.03,18.03,1327,0
+INN_F.US,D,20230509,000000,18.1327,18.1327,17.9,18,4370,0
+INN_F.US,D,20230510,000000,17.9,17.9,17.9,17.9,168,0
+INN_F.US,D,20230511,000000,17.5136,18.2195,17.5136,17.97,3455,0
+INN_F.US,D,20230512,000000,17.97,17.97,17.91,17.9699,1613,0
+INN_F.US,D,20230515,000000,18.57,18.58,17.8,18,10915,0
+INN_F.US,D,20230516,000000,17.15,17.27,17.15,17.27,2977,0
+INN_F.US,D,20230517,000000,18.0855,18.0855,17.27,17.39,4620,0
+INN_F.US,D,20230518,000000,17.47,17.47,17.2,17.34,3906,0
+INN_F.US,D,20230522,000000,17.43,17.4796,17.01,17.36,2935,0
+INN_F.US,D,20230523,000000,17.02,17.2,16.75,17.2,17383,0
+INN_F.US,D,20230524,000000,16.75,16.9099,16.75,16.8104,3898,0
+INN_F.US,D,20230525,000000,17.53,17.53,16.35,16.54,18459,0
+INN_F.US,D,20230526,000000,16.5,16.83,16.5,16.83,2555,0
+INN_F.US,D,20230530,000000,16.84,17.242,16.84,16.91,8555,0
+INN_F.US,D,20230531,000000,17.11,17.3,16.9901,17.3,17936,0
+INN_F.US,D,20230601,000000,17.12,17.2999,17.1,17.1,3667,0
+INN_F.US,D,20230602,000000,16.8811,17.3,16.8811,17.22,8681,0
+INN_F.US,D,20230605,000000,17.22,18.112,17.03,17.53,8498,0
+INN_F.US,D,20230606,000000,17.51,17.6,17.46,17.57,3530,0
+INN_F.US,D,20230607,000000,16.8,17.63,16.8,17.59,793,0
+INN_F.US,D,20230608,000000,17.5,17.8,17.3004,17.8,1360,0
+INN_F.US,D,20230609,000000,18.1195,18.1195,18.1195,18.1195,233,0
+INN_F.US,D,20230612,000000,17.26,17.67,17.11,17.59,2997,0
+INN_F.US,D,20230613,000000,17.79,18.18,17.63,17.63,11032,0
+INN_F.US,D,20230614,000000,17.89,18,17.31,18,3484,0
+INN_F.US,D,20230615,000000,17.3735,17.6499,17.235,17.48,16522,0
+INN_F.US,D,20230616,000000,17.73,17.73,17.73,17.73,254,0
+INN_F.US,D,20230620,000000,17.47,17.48,17.14,17.29,4002,0
+INN_F.US,D,20230621,000000,16.85,17.3799,16.85,17.2,5985,0
+INN_F.US,D,20230622,000000,16.83,16.9,16.8,16.81,5374,0
+INN_F.US,D,20230623,000000,16.22,17.5,16.07,17.5,16859,0
+INN_F.US,D,20230626,000000,17.18,18.25,17.18,17.78,18659,0
+INN_F.US,D,20230627,000000,17.0037,18.51,17.0037,18.51,487,0
+INN_F.US,D,20230628,000000,18.43,18.51,18.43,18.51,606,0
+INN_F.US,D,20230629,000000,18,18.5555,18,18.41,2834,0
+INN_F.US,D,20230630,000000,18.48,19.86,18.39,19.59,38244,0
+INN_F.US,D,20230703,000000,19.33,19.85,19.33,19.83,5379,0
+INN_F.US,D,20230705,000000,19.66,20.25,19.5201,19.88,10701,0
+INN_F.US,D,20230706,000000,19.5,19.5,18.9801,19.15,7042,0
+INN_F.US,D,20230707,000000,19.21,19.5,19.0101,19.0101,8570,0
+INN_F.US,D,20230710,000000,19.4109,19.495,19.17,19.23,3011,0
+INN_F.US,D,20230711,000000,18.9701,19.01,18.6792,18.82,1667,0
+INN_F.US,D,20230712,000000,18.89,18.89,18.4,18.4,3325,0
+INN_F.US,D,20230713,000000,18.74,18.76,18.74,18.76,340,0
+INN_F.US,D,20230714,000000,18.49,18.525,18.49,18.525,365,0
+INN_F.US,D,20230717,000000,18.52,18.94,18.31,18.6095,4307,0
+INN_F.US,D,20230718,000000,16.75,18.73,16.75,18.0101,4329,0
+INN_F.US,D,20230719,000000,18.58,18.99,18.15,18.99,6015,0
+INN_F.US,D,20230720,000000,18.1501,18.25,18.1501,18.16,3626,0
+INN_F.US,D,20230721,000000,18.24,18.2499,18.1438,18.1438,321,0
+INN_F.US,D,20230724,000000,18.2499,18.25,18.24,18.24,2434,0
+INN_F.US,D,20230725,000000,18.24,18.24,18.24,18.24,2357,0
+INN_F.US,D,20230726,000000,18.21,18.21,18.21,18.21,659,0
+INN_F.US,D,20230727,000000,18.18,18.18,18.18,18.18,1020,0
+INN_F.US,D,20230728,000000,18,18.386,18,18.27,11199,0
+INN_F.US,D,20230731,000000,18.58,18.8,18.25,18.64,4786,0
+INN_F.US,D,20230801,000000,18.4001,18.5969,18.4001,18.4401,5385,0
+INN_F.US,D,20230802,000000,18.2001,18.85,18.2,18.85,2980,0
+INN_F.US,D,20230803,000000,18.19,18.3,18,18.19,3240,0
+INN_F.US,D,20230804,000000,18.3,18.4999,18.3,18.4999,1145,0
+INN_F.US,D,20230807,000000,18.52,18.52,18.52,18.52,153,0
+INN_F.US,D,20230808,000000,18.4372,19.5,18.3392,18.6701,22248,0
+INN_F.US,D,20230809,000000,18.3,19.4166,18.3,19.4166,40537,0
+INN_F.US,D,20230810,000000,18.5,18.602,18.08,18.5,10816,0
+INN_F.US,D,20230811,000000,18.49,18.509,18.15,18.17,3974,0
+INN_F.US,D,20230814,000000,18.6,18.6,18.25,18.35,1634,0
+INN_F.US,D,20230815,000000,18.2,18.63,18.1,18.63,3981,0
+INN_F.US,D,20230816,000000,17.945,17.945,17.64,17.77,3038,0
+INN_F.US,D,20230817,000000,17.6,17.68,17.39,17.68,10009,0
+INN_F.US,D,20230818,000000,17.55,17.75,17.49,17.75,18751,0
+INN_F.US,D,20230821,000000,17.655,17.82,17.52,17.82,28394,0
+INN_F.US,D,20230822,000000,17.67,17.82,17.67,17.81,30672,0
+INN_F.US,D,20230823,000000,17.8,17.86,17.735,17.83,14892,0
+INN_F.US,D,20230824,000000,17.6001,17.69,17.6,17.6,944,0
+INN_F.US,D,20230825,000000,17.6,17.6,17.42,17.42,4440,0
+INN_F.US,D,20230828,000000,17.55,18.4875,17.35,18.4875,14022,0
+INN_F.US,D,20230829,000000,17.93,17.99,17.5768,17.8,8990,0
+INN_F.US,D,20230830,000000,18.2432,18.6441,17.95,18.58,9827,0
+INN_F.US,D,20230831,000000,18.06,18.87,18.05,18.52,5558,0
+INN_F.US,D,20230901,000000,18.52,18.7,18.52,18.7,3360,0
+INN_F.US,D,20230906,000000,18.7,18.7,18.46,18.54,3976,0
+INN_F.US,D,20230907,000000,18,18.56,18,18.4,2389,0
+INN_F.US,D,20230908,000000,18.77,18.99,18.5,18.77,7847,0
+INN_F.US,D,20230911,000000,18.5,18.92,18.485,18.92,8042,0
+INN_F.US,D,20230912,000000,18.745,18.88,18.5,18.8,6331,0
+INN_F.US,D,20230913,000000,18.56,18.74,18.5,18.74,2226,0
+INN_F.US,D,20230914,000000,18.72,19.2699,18.22,18.675,4539,0
+INN_F.US,D,20230915,000000,18.67,18.975,18.5301,18.87,4526,0
+INN_F.US,D,20230918,000000,18.79,18.79,18.5,18.5,6136,0
+INN_F.US,D,20230919,000000,18.55,18.7789,18.37,18.5521,16343,0
+INN_F.US,D,20230920,000000,18.55,18.9,18.52,18.6368,6211,0
+INN_F.US,D,20230921,000000,18.5,18.68,18.4401,18.68,17081,0
+INN_F.US,D,20230922,000000,18.2,18.61,18.2,18.58,2080,0
+INN_F.US,D,20230925,000000,18.5,18.83,18.5,18.7007,21012,0
+INN_F.US,D,20230926,000000,18.6,18.795,18.35,18.795,21835,0
+INN_F.US,D,20230927,000000,18.72,18.7201,18.6,18.62,17502,0
+INN_F.US,D,20230928,000000,18.51,18.9,18.51,18.7998,16030,0
+INN_F.US,D,20230929,000000,18.75,18.83,18.2678,18.43,26561,0
+INN_F.US,D,20231002,000000,18.45,18.87,18.31,18.58,8946,0
+INN_F.US,D,20231003,000000,18.5,18.5,17.73,18.18,13123,0
+INN_F.US,D,20231004,000000,18.26,18.26,18,18.02,5157,0
+INN_F.US,D,20231005,000000,18.2,18.2,18.2,18.2,814,0
+INN_F.US,D,20231006,000000,18.16,18.7999,17.785,18,3624,0
+INN_F.US,D,20231009,000000,18.4,18.8,18,18.57,18691,0
+INN_F.US,D,20231010,000000,18.51,18.51,17.95,18.4,4793,0
+INN_F.US,D,20231011,000000,18.5,18.5,18.21,18.47,1509,0
+INN_F.US,D,20231012,000000,18.34,18.47,18.18,18.43,7829,0
+INN_F.US,D,20231013,000000,18.37,18.46,17.86,17.86,4238,0
+INN_F.US,D,20231016,000000,18.2,18.2,18.05,18.2,3406,0
+INN_F.US,D,20231017,000000,18.2,18.2,17.81,17.92,2928,0
+INN_F.US,D,20231018,000000,17.3,18.12,17.3,18,27393,0
+INN_F.US,D,20231019,000000,17.8,18.07,17.79,18.07,70608,0
+INN_F.US,D,20231020,000000,17.8,17.9,17.7299,17.73,95853,0
+INN_F.US,D,20231023,000000,17.77,17.9,17.5,17.75,24322,0
+INN_F.US,D,20231024,000000,17.6,17.85,17.6,17.85,6470,0
+INN_F.US,D,20231025,000000,17.99,18,17.4728,17.945,25985,0
+INN_F.US,D,20231026,000000,17.94,18.03,17.1301,17.87,63832,0
+INN_F.US,D,20231027,000000,18,18.03,17.76,18,25148,0
+INN_F.US,D,20231030,000000,18.03,18.5,17.9701,18.07,40499,0
+INN_F.US,D,20231031,000000,18,18.45,18,18.31,3399,0
+INN_F.US,D,20231101,000000,18.2786,18.789,18.2301,18.78,3400,0
+INN_F.US,D,20231102,000000,18.8,18.81,18.345,18.45,21104,0
+INN_F.US,D,20231103,000000,18.44,18.5,18.245,18.4499,19315,0
+INN_F.US,D,20231106,000000,18.41,18.4899,18.32,18.32,14405,0
+INN_F.US,D,20231108,000000,18.47,19.47,18.4698,19.03,14190,0
+INN_F.US,D,20231109,000000,19.87,19.87,19.07,19.07,3710,0
+INN_F.US,D,20231110,000000,18.931,19.17,18.931,19.09,1469,0
+INN_F.US,D,20231113,000000,19.2,19.62,19.065,19.62,7016,0
+INN_F.US,D,20231114,000000,19.91,20.23,19.2405,20.01,6056,0
+INN_F.US,D,20231115,000000,19.9,19.9,19.29,19.72,10556,0
+INN_F.US,D,20231116,000000,19.41,19.645,19.13,19.2601,3586,0
+INN_F.US,D,20231117,000000,19.38,19.41,19.26,19.26,1971,0
+INN_F.US,D,20231120,000000,19.34,19.34,18.86,19.05,3746,0
+INN_F.US,D,20231121,000000,19.03,19.03,18.31,18.65,11407,0
+INN_F.US,D,20231122,000000,18.78,18.98,18.61,18.61,2926,0
+INN_F.US,D,20231124,000000,18.18,18.83,18.18,18.18,3999,0
+INN_F.US,D,20231127,000000,18.53,18.53,18.37,18.4,1410,0
+INN_F.US,D,20231128,000000,18.8,18.8,18.49,18.49,2223,0
+INN_F.US,D,20231129,000000,18.5,18.7984,17.91,18.52,2913,0
+INN_F.US,D,20231130,000000,18.595,19.05,18.58,18.67,9068,0
+INN_F.US,D,20231201,000000,19.1745,19.62,18.94,19.4285,12502,0
+INN_F.US,D,20231204,000000,19.29,19.7999,19.1,19.4,9648,0
+INN_F.US,D,20231205,000000,19.68,19.68,19.35,19.4,13032,0
+INN_F.US,D,20231206,000000,19.6,19.6,18.73,18.73,2075,0
+INN_F.US,D,20231207,000000,18.59,18.99,18.47,18.47,5741,0
+INN_F.US,D,20231208,000000,18.47,18.55,18.2501,18.26,2567,0
+INN_F.US,D,20231211,000000,18.51,18.51,18.29,18.39,4781,0
+INN_F.US,D,20231212,000000,18.5187,18.5187,18.04,18.23,2786,0
+INN_F.US,D,20231213,000000,18.49,18.77,18.49,18.55,2432,0
+INN_F.US,D,20231214,000000,19.79,19.79,18.69,18.7106,1843,0
+INN_F.US,D,20231215,000000,18.88,19,18.6819,18.6819,544,0
+INN_F.US,D,20231218,000000,18.5,19.21,18.5,18.98,6622,0
+INN_F.US,D,20231219,000000,19.45,19.45,18.87,18.9408,4555,0
+INN_F.US,D,20231220,000000,18.75,19.43,18.75,19,4514,0
+INN_F.US,D,20231221,000000,18.64,19.4,18.61,19.4,2414,0
+INN_F.US,D,20231222,000000,19.09,19.78,19.09,19.67,4276,0
+INN_F.US,D,20231226,000000,19.06,19.58,19.06,19.58,800,0
+INN_F.US,D,20231227,000000,19.63,19.99,19.63,19.79,4250,0
+INN_F.US,D,20231228,000000,19.96,19.96,19.96,19.96,348,0
+INN_F.US,D,20231229,000000,20.78,21.27,19.97,20.9,22020,0
+INN_F.US,D,20240102,000000,20.88,21.2,20.35,20.63,14424,0
+INN_F.US,D,20240103,000000,20.55,20.9,20.175,20.51,6405,0
+INN_F.US,D,20240104,000000,20,20.3,19.88,20.3,6914,0
+INN_F.US,D,20240108,000000,20.24,20.6,20.145,20.6,6075,0
+INN_F.US,D,20240109,000000,19.0001,21.3,19.0001,20.75,23416,0
+INN_F.US,D,20240110,000000,20.5,20.81,20.17,20.17,3899,0
+INN_F.US,D,20240111,000000,20.4,20.6,20.38,20.6,1804,0
+INN_F.US,D,20240112,000000,20.73,20.73,20.66,20.66,434,0
+INN_F.US,D,20240116,000000,20.4877,20.92,20.33,20.41,5918,0
+INN_F.US,D,20240117,000000,20.66,20.66,20.57,20.57,1290,0
+INN_F.US,D,20240118,000000,20.41,20.79,20.3,20.3,1491,0
+INN_F.US,D,20240119,000000,20.67,20.78,20.67,20.68,3731,0
+INN_F.US,D,20240122,000000,20.45,20.61,20.45,20.59,35621,0
+INN_F.US,D,20240123,000000,20.2,20.59,20.02,20.37,12374,0
+INN_F.US,D,20240124,000000,20.9,20.9,20.35,20.35,1931,0
+INN_F.US,D,20240125,000000,20.93,20.93,20.43,20.43,4587,0
+INN_F.US,D,20240126,000000,20.305,20.38,20.29,20.38,3856,0
+INN_F.US,D,20240129,000000,20.3378,20.3378,20.3378,20.3378,538,0
+INN_F.US,D,20240130,000000,20.13,20.45,20.03,20.32,3142,0
+INN_F.US,D,20240131,000000,20.29,21.49,20,20,11270,0
+INN_F.US,D,20240201,000000,20.2872,21.89,20.2872,21.89,24089,0
+INN_F.US,D,20240202,000000,21.04,21.315,20.685,20.95,13566,0
+INN_F.US,D,20240205,000000,20.615,20.77,20.61,20.77,3922,0
+INN_F.US,D,20240206,000000,20.965,21.015,20.78,20.78,1001,0
+INN_F.US,D,20240207,000000,20.64,21.2068,20.64,20.84,5864,0
+INN_F.US,D,20240208,000000,20.99,21.21,20.59,20.59,4903,0
+INN_F.US,D,20240209,000000,20.308,20.81,20.308,20.81,1036,0
+INN_F.US,D,20240212,000000,20.9,21.1853,20.9,20.9,3808,0
+INN_F.US,D,20240213,000000,20.62,20.92,20.62,20.92,1670,0
+INN_F.US,D,20240214,000000,19.8007,20.55,19.8007,20.37,3282,0
+INN_F.US,D,20240215,000000,20.24,20.46,20.23,20.28,5719,0
+INN_F.US,D,20240216,000000,20.2,20.44,20.2,20.2,1350,0
+INN_F.US,D,20240220,000000,20.3,20.3,20,20.2,4257,0
+INN_F.US,D,20240221,000000,20.36,20.36,20.2,20.2,978,0
+INN_F.US,D,20240222,000000,20.3335,20.45,20.3335,20.45,846,0
+INN_F.US,D,20240223,000000,20.372,20.38,20.0305,20.2,5365,0
+INN_F.US,D,20240226,000000,20.27,20.28,19.99,20.12,8092,0
+INN_F.US,D,20240227,000000,20.2,20.29,20.12,20.12,862,0
+INN_F.US,D,20240228,000000,20.01,20.4347,19.95,19.95,3685,0
+INN_F.US,D,20240229,000000,20,20.59,20,20.57,23184,0
+INN_F.US,D,20240301,000000,20.1631,20.7899,20.05,20.05,14481,0
+INN_F.US,D,20240304,000000,20.11,20.38,19.9,20.38,3733,0
+INN_F.US,D,20240305,000000,20.27,20.27,20.05,20.05,1136,0
+INN_F.US,D,20240306,000000,20.355,20.355,19.84,19.84,3807,0
+INN_F.US,D,20240307,000000,20.35,20.35,20.19,20.19,2974,0
+INN_F.US,D,20240311,000000,20.35,20.35,20.02,20.03,3548,0
+INN_F.US,D,20240312,000000,20,20.13,20,20.1,4023,0
+INN_F.US,D,20240313,000000,19.95,19.95,19.72,19.75,4552,0
+INN_F.US,D,20240314,000000,19.7,19.8595,19.485,19.63,12069,0
+INN_F.US,D,20240315,000000,19.61,19.71,19.61,19.71,3742,0
+INN_F.US,D,20240318,000000,19.7,19.8,19.7,19.8,936,0
+INN_F.US,D,20240319,000000,19.84,19.9,19.84,19.9,797,0
+INN_F.US,D,20240320,000000,19.95,20.55,19.95,20.31,5779,0
+INN_F.US,D,20240321,000000,20.55,21.04,20.02,20.66,20772,0
+INN_F.US,D,20240322,000000,20.73,20.8,20.73,20.77,1054,0
+INN_F.US,D,20240325,000000,20.82,20.86,20.49,20.75,899,0
+INN_F.US,D,20240326,000000,20.42,20.61,20.41,20.61,2406,0
+INN_F.US,D,20240327,000000,20.59,20.8,20.49,20.61,2200,0
+INN_F.US,D,20240328,000000,20.92,21.09,19.52,19.57,44344,0
+INN_F.US,D,20240401,000000,19.71,19.9,19.43,19.73,13804,0
+INN_F.US,D,20240402,000000,19.69,19.85,19.66,19.83,8516,0
+INN_F.US,D,20240403,000000,19.83,20.135,19.83,20.03,8128,0
+INN_F.US,D,20240404,000000,20.25,20.45,19.99,19.99,5517,0
+INN_F.US,D,20240405,000000,20,20.06,19.52,19.79,4276,0
+INN_F.US,D,20240408,000000,20.23,20.23,19.93,20.17,7377,0
+INN_F.US,D,20240410,000000,19.9,19.9,19.67,19.74,7282,0
+INN_F.US,D,20240411,000000,19.97,21,19.75,20.06,7834,0
+INN_F.US,D,20240412,000000,19.85,19.87,19.81,19.87,1098,0
+INN_F.US,D,20240415,000000,19.85,20.0099,19.65,19.76,7726,0
+INN_F.US,D,20240416,000000,19.63,19.8,19.63,19.73,1247,0
+INN_F.US,D,20240417,000000,19.8,20,19.8,20,2249,0
+INN_F.US,D,20240418,000000,19.71,19.85,19.51,19.7063,15244,0
+INN_F.US,D,20240419,000000,19.94,19.98,19.94,19.98,2809,0
+INN_F.US,D,20240423,000000,20.41,20.41,20.15,20.22,1646,0
+INN_F.US,D,20240424,000000,20.96,20.975,20.01,20.33,5648,0
+INN_F.US,D,20240425,000000,20.4,20.56,20.04,20.23,10325,0
+INN_F.US,D,20240426,000000,20.2,20.61,20.0823,20.34,3679,0
+INN_F.US,D,20240429,000000,20.33,20.69,20.33,20.57,2392,0
+INN_F.US,D,20240430,000000,20.71,20.81,19.94,19.94,1683,0
+INN_F.US,D,20240501,000000,20.27,20.35,20.27,20.35,592,0
+INN_F.US,D,20240502,000000,20.05,20.38,20.05,20.29,2148,0
+INN_F.US,D,20240503,000000,20.34,20.46,19.96,20.27,3267,0
+INN_F.US,D,20240506,000000,20.45,20.45,20.15,20.35,5063,0
+INN_F.US,D,20240508,000000,20.55,20.5749,20.04,20.21,7697,0
+INN_F.US,D,20240509,000000,20.08,20.22,19.86,20.16,11130,0
+INN_F.US,D,20240510,000000,20.02,20.02,19.99,19.99,2557,0
+INN_F.US,D,20240513,000000,20,20.07,19.83,19.83,2196,0
+INN_F.US,D,20240514,000000,19.9,19.9,19.54,19.86,5092,0
+INN_F.US,D,20240515,000000,20.02,20.02,19.9,19.9,5198,0
+INN_F.US,D,20240516,000000,19.68,19.78,19.32,19.61,9369,0
+INN_F.US,D,20240517,000000,19.59,19.7,19.45,19.7,2341,0
+INN_F.US,D,20240520,000000,19.67,19.7,19.595,19.68,5730,0
+INN_F.US,D,20240521,000000,19.73,19.735,19.2863,19.58,6611,0
+INN_F.US,D,20240522,000000,19.54,19.64,19.35,19.64,2664,0
+INN_F.US,D,20240523,000000,19.46,19.6,17.69,19.2,69769,0
+INN_F.US,D,20240524,000000,19.35,20.3591,19.275,19.73,17474,0
+INN_F.US,D,20240528,000000,19.475,19.6025,19.3837,19.565,1605,0
+INN_F.US,D,20240529,000000,19.6,19.6,19.255,19.255,3078,0
+INN_F.US,D,20240530,000000,20.115,20.115,19.505,19.62,6783,0
+INN_F.US,D,20240531,000000,19.9,20.53,19.585,19.82,5176,0
+INN_F.US,D,20240603,000000,20,20,20,20,901,0
+INN_F.US,D,20240604,000000,20.05,20.05,19.3043,19.3043,7422,0
+INN_F.US,D,20240605,000000,19.79,20.0599,19.62,19.76,14723,0
+INN_F.US,D,20240606,000000,19.76,19.89,19.76,19.89,1749,0
+INN_F.US,D,20240607,000000,19.1327,19.88,19.1327,19.86,3251,0
+INN_F.US,D,20240610,000000,19.545,19.98,19.4101,19.9281,4967,0
+INN_F.US,D,20240611,000000,19.9399,19.9407,19.83,19.83,3276,0
+INN_F.US,D,20240612,000000,20.06,20.39,19.79,19.9178,13242,0
+INN_F.US,D,20240613,000000,20.3,20.66,19.73,20.66,2188,0
+INN_F.US,D,20240614,000000,20.33,20.33,19.65,19.92,3430,0
+INN_F.US,D,20240617,000000,19.92,19.92,19.6,19.6,1460,0
+INN_F.US,D,20240618,000000,19.69,19.74,19.69,19.7,1920,0
+INN_F.US,D,20240620,000000,19.7386,19.93,19.69,19.7526,5531,0
+INN_F.US,D,20240621,000000,19.69,19.91,19.56,19.56,700,0
+INN_F.US,D,20240624,000000,19.71,19.79,19.71,19.79,1101,0
+INN_F.US,D,20240626,000000,19.645,19.67,19.64,19.67,1302,0
+INN_F.US,D,20240627,000000,20.05,20.3399,19.68,20.3399,3842,0
+INN_F.US,D,20240628,000000,20.01,20.01,20.01,20.01,552,0
+INN_F.US,D,20240703,000000,20.19,20.44,19.85,20.44,3646,0
+INN_F.US,D,20240705,000000,20.3,20.3,20.1,20.25,15950,0
+INN_F.US,D,20240708,000000,20.01,20.436,19.96,20.18,8151,0
+INN_F.US,D,20240709,000000,20.2799,20.2799,19.965,20.1854,6912,0
+INN_F.US,D,20240710,000000,20.19,20.66,20.19,20.65,21006,0
+INN_F.US,D,20240711,000000,20.6,20.835,20.4601,20.7529,7854,0
+INN_F.US,D,20240712,000000,20.75,20.965,20.57,20.5701,2857,0
+INN_F.US,D,20240716,000000,20.62,20.62,20.52,20.54,3044,0
+INN_F.US,D,20240717,000000,20.67,20.87,20.375,20.54,7143,0
+INN_F.US,D,20240718,000000,20.71,20.71,20.485,20.485,460,0
+INN_F.US,D,20240719,000000,20.5,20.65,20.5,20.65,436,0
+INN_F.US,D,20240722,000000,20.51,20.58,20.41,20.58,2321,0
+INN_F.US,D,20240723,000000,20.5234,20.605,20.5234,20.605,498,0
+INN_F.US,D,20240725,000000,20.6444,20.6444,20.57,20.57,1046,0
+INN_F.US,D,20240726,000000,20.54,20.54,20.54,20.54,1140,0
+INN_F.US,D,20240729,000000,20.5,20.52,20.5,20.52,928,0
+INN_F.US,D,20240730,000000,20.415,20.55,20.2725,20.385,1757,0
+INN_F.US,D,20240731,000000,20.49,20.56,19.88,20.56,4642,0
+INN_F.US,D,20240801,000000,20.49,20.5,20.34,20.4,1099,0
+INN_F.US,D,20240802,000000,20.5,20.71,20.2,20.54,17535,0
+INN_F.US,D,20240805,000000,20.27,20.655,20.27,20.5,12018,0
+INN_F.US,D,20240806,000000,20.41,20.78,20.28,20.75,4761,0
+INN_F.US,D,20240807,000000,20.77,20.77,20.77,20.77,362,0
+INN_F.US,D,20240808,000000,20.65,20.72,20.6,20.6,2644,0
+INN_F.US,D,20240809,000000,20.67,20.67,20.55,20.55,4349,0
+INN_F.US,D,20240812,000000,20.3808,20.5368,20.245,20.2499,4627,0
+INN_F.US,D,20240813,000000,20.28,20.55,20.1,20.55,8228,0
+INN_F.US,D,20240814,000000,20.66,20.74,20.49,20.56,6293,0
+INN_F.US,D,20240815,000000,20.82,20.86,20.43,20.45,2742,0
+INN_F.US,D,20240816,000000,20.055,20.43,20.055,20.31,4175,0
+INN_F.US,D,20240819,000000,20.4,20.41,20.1306,20.17,4133,0
+INN_F.US,D,20240820,000000,20.33,20.43,20.21,20.28,780,0
+INN_F.US,D,20240821,000000,20.205,20.5399,20.1742,20.31,12919,0
+INN_F.US,D,20240822,000000,20.4,20.53,20.06,20.2,13068,0
+INN_F.US,D,20240823,000000,20.37,20.39,20.25,20.3,3523,0
+INN_F.US,D,20240826,000000,20.16,20.16,19.99,19.99,5952,0
+INN_F.US,D,20240827,000000,20.01,20.13,19.97,20.02,34921,0
+INN_F.US,D,20240828,000000,19.9,20.05,19.9,19.94,32002,0
+INN_F.US,D,20240829,000000,19.8532,19.9,19.75,19.78,15338,0
+INN_F.US,D,20240830,000000,19.53,20.77,19.19,20.77,47152,0
+INN_F.US,D,20240903,000000,20.66,20.81,20.52,20.52,39481,0
+INN_F.US,D,20240904,000000,20.6,20.75,20.6,20.63,21283,0
+INN_F.US,D,20240905,000000,20.69,20.73,20.55,20.6,15948,0
+INN_F.US,D,20240906,000000,20.7,20.7,20.46,20.46,30025,0
+INN_F.US,D,20240909,000000,20.65,20.7,20.51,20.59,9463,0
+INN_F.US,D,20240910,000000,20.69,20.75,20.68,20.68,5770,0
+INN_F.US,D,20240911,000000,20.72,20.76,20.57,20.76,2067,0
+INN_F.US,D,20240912,000000,20.82,21.02,20.74,20.76,10868,0
+INN_F.US,D,20240913,000000,20.75,21.1,20.58,20.92,10163,0
+INN_F.US,D,20240916,000000,21.09,21.09,20.9369,21,1655,0
+INN_F.US,D,20240917,000000,20.99,21.04,20.88,20.89,2016,0
+INN_F.US,D,20240918,000000,21.09,21.17,20.89,21.04,7966,0
+INN_F.US,D,20240919,000000,21.45,21.45,21.05,21.33,5509,0
+INN_F.US,D,20240920,000000,21.31,21.44,21.25,21.32,25593,0
+INN_F.US,D,20240923,000000,21.42,21.58,20.98,21.3,3116,0
+INN_F.US,D,20240924,000000,21.2,21.48,20.94,21.21,2977,0
+INN_F.US,D,20240925,000000,21.08,21.14,20.93,21.01,1906,0
+INN_F.US,D,20240926,000000,21.06,21.11,20.81,20.81,18161,0
+INN_F.US,D,20240927,000000,20.62,20.62,20.62,20.62,122,0
+INN_F.US,D,20240930,000000,20.42,20.98,20.24,20.98,30560,0
+INN_F.US,D,20241001,000000,20.89,21.27,20.71,20.86,2145,0
+INN_F.US,D,20241002,000000,21.08,21.16,20.8,21.16,5524,0
+INN_F.US,D,20241003,000000,21,21.35,21,21.3,1937,0
+INN_F.US,D,20241004,000000,21.2,21.38,21.15,21.15,2518,0
+INN_F.US,D,20241007,000000,21.29,21.29,20.97,20.97,1112,0
+INN_F.US,D,20241008,000000,21.29,21.9,21.25,21.57,23587,0
+INN_F.US,D,20241009,000000,21.72,21.745,21.18,21.46,9352,0
+INN_F.US,D,20241010,000000,21.57,21.7,21.5,21.59,733,0
+INN_F.US,D,20241011,000000,21.775,21.81,21.61,21.61,5409,0
+INN_F.US,D,20241014,000000,21.69,21.71,21.63,21.63,2128,0
+INN_F.US,D,20241015,000000,21.79,21.79,21.53,21.6,5395,0
+INN_F.US,D,20241016,000000,21.66,21.66,21.41,21.46,1940,0
+INN_F.US,D,20241017,000000,21.39,21.45,21.31,21.31,4588,0
+INN_F.US,D,20241018,000000,21.45,21.45,21.44,21.44,676,0
+INN_F.US,D,20241021,000000,21.31,21.4252,21.08,21.08,9789,0
+INN_F.US,D,20241022,000000,21.11,21.11,21.11,21.11,350,0
+INN_F.US,D,20241023,000000,21.11,21.11,20.9,20.9,3421,0
+INN_F.US,D,20241024,000000,21.25,21.25,21.04,21.04,3197,0
+INN_F.US,D,20241025,000000,21.2,21.2,20.82,20.82,4783,0
+INN_F.US,D,20241028,000000,21.005,21.005,20.69,20.732,1424,0
+INN_F.US,D,20241029,000000,20.79,20.79,20.65,20.6715,2027,0
+INN_F.US,D,20241030,000000,20.82,21,20.82,20.85,731,0
+INN_F.US,D,20241031,000000,21,21.2499,21,21.05,2757,0
+INN_F.US,D,20241101,000000,21.15,21.15,20.8,20.83,3409,0
+INN_F.US,D,20241104,000000,21.24,21.24,21,21,1276,0
+INN_F.US,D,20241105,000000,21.074,22,21.074,21.5,12578,0
+INN_F.US,D,20241106,000000,21.2,21.2,21.05,21.05,603,0
+INN_F.US,D,20241107,000000,21.5,21.75,21.5,21.51,2703,0
+INN_F.US,D,20241108,000000,21.45,21.7,21.36,21.36,1699,0
+INN_F.US,D,20241112,000000,21.48,21.48,21.025,21.28,5465,0
+INN_F.US,D,20241114,000000,21.5,21.5,21.18,21.18,11570,0
+INN_F.US,D,20241115,000000,21.18,21.2,20.59,20.88,2282,0
+INN_F.US,D,20241118,000000,20.89,20.89,20.79,20.85,4274,0
+INN_F.US,D,20241119,000000,21.2695,21.2695,20.755,20.85,2315,0
+INN_F.US,D,20241120,000000,20.6734,20.8319,20.6734,20.8319,645,0
+INN_F.US,D,20241121,000000,20.71,20.71,20.6701,20.6701,2501,0
+INN_F.US,D,20241122,000000,20.3146,20.9742,20.3146,20.605,4110,0
+INN_F.US,D,20241125,000000,20.7588,20.7588,20.75,20.75,1097,0
+INN_F.US,D,20241126,000000,20.7,20.7,20.49,20.7,1401,0
+INN_F.US,D,20241127,000000,20.7,20.854,20.62,20.62,2396,0
+INN_F.US,D,20241129,000000,20.685,20.81,20.685,20.81,506,0
+INN_F.US,D,20241203,000000,20.75,20.75,20.74,20.75,1253,0
+INN_F.US,D,20241204,000000,20.75,21.2,20.75,21.1,2905,0
+INN_F.US,D,20241205,000000,21.1,21.1,21.1,21.1,828,0
+INN_F.US,D,20241206,000000,21.1999,21.2963,20.93,21.27,8166,0
+INN_F.US,D,20241209,000000,21.44,21.44,21.222,21.3705,1068,0
+INN_F.US,D,20241210,000000,21.35,21.35,21.22,21.34,15868,0
+INN_F.US,D,20241211,000000,21.235,21.99,21.235,21.8,11268,0
+INN_F.US,D,20241212,000000,21.69,21.73,21.4363,21.5394,4354,0
+INN_F.US,D,20241213,000000,21.699,21.699,21.3759,21.69,2338,0
+INN_F.US,D,20241216,000000,21.68,21.68,21.35,21.59,8561,0
+INN_F.US,D,20241217,000000,21.4,21.4,21.4,21.4,325,0
+INN_F.US,D,20241218,000000,21.46,21.49,20.8,20.8,5604,0
+INN_F.US,D,20241219,000000,20.56,21.37,20.3,21.37,12725,0
+INN_F.US,D,20241220,000000,21.23,21.27,20.6348,21.23,3178,0
+INN_F.US,D,20241223,000000,20.715,21.15,20.6538,21.1,4164,0
+INN_F.US,D,20241224,000000,21.3,21.3,20.68,20.86,3868,0
+INN_F.US,D,20241226,000000,21.7,21.7,20.76,20.78,2516,0
+INN_F.US,D,20241227,000000,21.15,21.18,20.7829,20.83,6507,0
+INN_F.US,D,20241230,000000,21.58,21.58,21.58,21.58,529,0
+INN_F.US,D,20241231,000000,21.23,21.44,19.77,20.3,48729,0
+INN_F.US,D,20250102,000000,20.695,20.79,20.41,20.79,3621,0
+INN_F.US,D,20250103,000000,20.6917,21.5,20.6917,20.82,7985,0
+INN_F.US,D,20250106,000000,20.81,20.81,20.81,20.81,350,0
+INN_F.US,D,20250107,000000,20.7697,20.7697,20.7697,20.7697,1206,0
+INN_F.US,D,20250108,000000,19.88,20.47,19.44,20.2,11154,0
+INN_F.US,D,20250110,000000,19.82,19.82,19.57,19.57,3591,0
+INN_F.US,D,20250113,000000,18.75,19.41,17.55,18.64,40694,0
+INN_F.US,D,20250114,000000,18.6868,19.4982,18.6868,19.15,10588,0
+INN_F.US,D,20250115,000000,19.25,20.317,19.17,19.8,15668,0
+INN_F.US,D,20250116,000000,19.24,20.4,19.21,19.71,3453,0
+INN_F.US,D,20250117,000000,20.255,20.48,19.7,20.03,8582,0
+INN_F.US,D,20250121,000000,20.47,20.68,19.74,20.67,4956,0
+INN_F.US,D,20250122,000000,20.5,20.5,20.04,20.08,11137,0
+INN_F.US,D,20250123,000000,20.72,20.8,19.99,19.99,10634,0
+INN_F.US,D,20250124,000000,20.66,20.66,19.29,19.7,11200,0
+INN_F.US,D,20250127,000000,19.75,19.89,19.611,19.89,3451,0
+INN_F.US,D,20250128,000000,19.73,19.99,19.63,19.67,10056,0
+INN_F.US,D,20250129,000000,19.57,19.57,19.33,19.42,15966,0
+INN_F.US,D,20250130,000000,19.69,19.69,19.31,19.41,17434,0
+INN_F.US,D,20250131,000000,19.4,19.4,19.14,19.3,6030,0
+INN_F.US,D,20250203,000000,19.78,19.78,19.33,19.45,3655,0
+INN_F.US,D,20250204,000000,19.295,19.88,19.1,19.7,120445,0
+INN_F.US,D,20250205,000000,19.75,19.75,19.4753,19.4753,4423,0
+INN_F.US,D,20250206,000000,19.58,19.58,19.14,19.4945,6630,0
+INN_F.US,D,20250207,000000,19.35,19.47,19.2101,19.2148,7978,0
+INN_F.US,D,20250210,000000,19.31,19.3999,19.31,19.39,1243,0
+INN_F.US,D,20250211,000000,19.26,19.26,19.05,19.21,2754,0
+INN_F.US,D,20250212,000000,19.08,19.08,18.81,18.8698,12124,0
+INN_F.US,D,20250213,000000,19.04,19.42,18.86,19.36,21894,0
+INN_F.US,D,20250214,000000,19.1216,19.21,19.09,19.09,1847,0
+INN_F.US,D,20250218,000000,19.08,19.08,18.95,18.95,1210,0
+INN_F.US,D,20250219,000000,18.95,18.99,18.95,18.97,2988,0
+INN_F.US,D,20250220,000000,18.6201,19.03,18.6201,18.92,2290,0
+INN_F.US,D,20250221,000000,18.627,19,18.627,18.93,1130,0
+INN_F.US,D,20250224,000000,19,19.1501,18.97,18.9801,10889,0
+INN_F.US,D,20250225,000000,18.9999,19,18.9999,19,941,0
+INN_F.US,D,20250226,000000,19.01,19.01,18.75,18.8,1967,0
+INN_F.US,D,20250227,000000,18.96,19.2139,18.84,18.84,46502,0
+INN_F.US,D,20250228,000000,19.06,19.06,18.79,19,4555,0
+INN_F.US,D,20250303,000000,18.78,19.14,18.78,18.99,6381,0
+INN_F.US,D,20250304,000000,19.06,19.6,19.05,19.34,4490,0
+INN_F.US,D,20250305,000000,18.9101,19.34,18.9101,19.24,15895,0
+INN_F.US,D,20250306,000000,19.35,19.5371,19.0318,19.36,10090,0
+INN_F.US,D,20250307,000000,19.5,19.5,19.47,19.5,1434,0
+INN_F.US,D,20250310,000000,19.71,19.71,19.63,19.7,2139,0
+INN_F.US,D,20250311,000000,19.64,19.64,19.64,19.64,825,0
+INN_F.US,D,20250313,000000,19.65,19.65,19.65,19.65,3193,0
+INN_F.US,D,20250314,000000,19.55,19.55,19.0801,19.55,5026,0
+INN_F.US,D,20250317,000000,19.1023,19.17,19.1023,19.17,1553,0
+INN_F.US,D,20250318,000000,18.7491,19.2354,18.74,18.8431,1960,0
+INN_F.US,D,20250319,000000,19.5611,19.5611,19.36,19.42,2034,0
+INN_F.US,D,20250320,000000,18.8176,18.8176,18.8176,18.8176,521,0
+INN_F.US,D,20250321,000000,18.9929,19.5894,18.9929,19.5726,2829,0
+INN_F.US,D,20250324,000000,19.15,19.5499,18.95,19.35,4372,0
+INN_F.US,D,20250325,000000,19.01,19.01,19.01,19.01,121,0
+INN_F.US,D,20250326,000000,19.23,19.23,19.05,19.05,679,0
+INN_F.US,D,20250328,000000,19.35,19.6299,19.29,19.29,2011,0
+INN_F.US,D,20250331,000000,18.96,19.38,18.96,19.38,1891,0
+INN_F.US,D,20250401,000000,19.22,19.37,19.22,19.22,639,0
+INN_F.US,D,20250402,000000,19.18,19.18,19.18,19.18,510,0
+INN_F.US,D,20250403,000000,19,19.175,18.95,18.95,1226,0
+INN_F.US,D,20250404,000000,18.76,18.94,17.03,18.32,3905,0
+INN_F.US,D,20250407,000000,17.84,17.84,17.07,17.43,2372,0
+INN_F.US,D,20250408,000000,17.475,17.92,17.23,17.23,8540,0
+INN_F.US,D,20250409,000000,17.42,18.1631,17.42,18.06,6951,0
+INN_F.US,D,20250410,000000,17.8,17.8,17.08,17.46,2926,0
+INN_F.US,D,20250415,000000,17.28,17.28,17.23,17.28,2945,0
+INN_F.US,D,20250416,000000,17.26,17.88,17.26,17.88,3251,0
+INN_F.US,D,20250417,000000,17.69,17.98,17.69,17.98,239,0
+INN_F.US,D,20250421,000000,17.51,17.899,17.51,17.7079,6903,0
+INN_F.US,D,20250422,000000,17.7225,18.7399,17.7225,17.9963,11616,0
+INN_F.US,D,20250423,000000,18.26,18.77,17.98,18.4816,8920,0
+INN_F.US,D,20250424,000000,18.7974,19.23,18.7974,18.99,1061,0
+INN_F.US,D,20250425,000000,18.9284,19,18.74,18.7764,3498,0
+INN_F.US,D,20250428,000000,18.545,19.29,18.532,19.23,5647,0
+INN_F.US,D,20250429,000000,18.6969,18.6969,18.6969,18.6969,858,0
+INN_F.US,D,20250430,000000,18.6,18.915,18.6,18.9,7064,0
+INN_F.US,D,20250501,000000,18.87,18.87,18.56,18.56,2512,0
+INN_F.US,D,20250502,000000,18.56,19.09,18.56,19.09,1511,0
+INN_F.US,D,20250505,000000,18.92,18.92,18.6438,18.6438,659,0
+INN_F.US,D,20250506,000000,18.9,18.9,18.8755,18.8755,1257,0
+INN_F.US,D,20250507,000000,19.09,19.09,19.0802,19.0802,1515,0
+INN_F.US,D,20250508,000000,18.6,19.04,18.1558,18.1558,4876,0
+INN_F.US,D,20250509,000000,18.8,18.945,18.32,18.67,4479,0
+INN_F.US,D,20250512,000000,18.845,19.0745,18.845,19.035,1276,0
+INN_F.US,D,20250514,000000,18.6944,18.6944,18.69,18.69,1713,0
+INN_F.US,D,20250515,000000,19.18,19.3086,19.07,19.2383,2365,0
+INN_F.US,D,20250516,000000,18.96,18.98,18.44,18.98,2774,0
+INN_F.US,D,20250519,000000,19.05,19.32,18.465,19.03,4765,0
+INN_F.US,D,20250520,000000,19.1002,19.28,18.49,19.27,3440,0
+INN_F.US,D,20250521,000000,18.87,19.68,18.73,19.19,14093,0
+INN_F.US,D,20250522,000000,19.58,19.58,18.8372,19.1,2505,0
+INN_F.US,D,20250523,000000,18.92,19.17,18.8941,18.97,4753,0
+INN_F.US,D,20250527,000000,19.15,19.4,18.96,19.35,4833,0
+INN_F.US,D,20250528,000000,19.4,19.4,18.8,19.031,3198,0
+INN_F.US,D,20250529,000000,18.2102,19.2265,18.2102,18.92,1188,0
+INN_F.US,D,20250530,000000,18.84,18.84,17.6601,17.86,26111,0
+INN_F.US,D,20250602,000000,18.02,18.02,17.6,17.6,15241,0
+INN_F.US,D,20250603,000000,17.6,17.888,17.6,17.84,1988,0
+INN_F.US,D,20250604,000000,17.88,18.12,17.83,18.12,2182,0
+INN_F.US,D,20250605,000000,18.15,18.15,17.88,17.95,1725,0
+INN_F.US,D,20250606,000000,17.97,18.152,17.71,18.152,1570,0
+INN_F.US,D,20250609,000000,18.25,18.25,17.725,17.95,9385,0
+INN_F.US,D,20250610,000000,17.99,18.3899,17.62,17.65,14462,0
+INN_F.US,D,20250611,000000,18.25,18.25,17.68,17.97,1402,0
+INN_F.US,D,20250612,000000,17.7,18.14,17.5,18.14,3418,0
+INN_F.US,D,20250613,000000,17.8,17.92,17.727,17.85,3087,0
+INN_F.US,D,20250616,000000,17.93,18.15,17.775,18.15,3181,0
+INN_F.US,D,20250617,000000,18.028,18.3,17.71,18.3,1416,0
+INN_F.US,D,20250618,000000,18.14,18.14,17.95,18.1099,3986,0
+INN_F.US,D,20250620,000000,17.855,18.15,17.7486,17.96,12459,0
+INN_F.US,D,20250623,000000,17.9,18.36,17.42,18.36,13815,0
+INN_F.US,D,20250624,000000,17.7,18.14,17.7,18.14,10084,0
+INN_F.US,D,20250625,000000,17.6901,17.9984,17.6901,17.79,4388,0
+INN_F.US,D,20250626,000000,17.72,17.95,17.69,17.86,2800,0
+INN_F.US,D,20250627,000000,17.95,17.95,17.54,17.82,1950,0
+INN_F.US,D,20250630,000000,17.9,17.9,17.625,17.76,2783,0
+INN_F.US,D,20250701,000000,17.555,17.88,17.555,17.82,2838,0
+INN_F.US,D,20250702,000000,17.505,17.85,17.505,17.85,4032,0
+INN_F.US,D,20250703,000000,17.56,17.84,17.56,17.74,4066,0
+INN_F.US,D,20250707,000000,17.41,17.65,17.32,17.38,11472,0
+INN_F.US,D,20250708,000000,17.5,17.816,17.43,17.7401,6241,0
+INN_F.US,D,20250709,000000,17.7,17.99,17.7,17.75,2584,0
+INN_F.US,D,20250710,000000,17.81,17.9999,17.6,17.8,9424,0
+INN_F.US,D,20250711,000000,17.75,17.8,17.4,17.51,32528,0
+INN_F.US,D,20250714,000000,17.6,17.63,17.43,17.63,7368,0
+INN_F.US,D,20250715,000000,17.6,17.74,17.59,17.74,7766,0
+INN_F.US,D,20250716,000000,17.75,17.8199,17.5791,17.71,21505,0
+INN_F.US,D,20250717,000000,17.61,17.9,17.5565,17.9,3865,0
+INN_F.US,D,20250718,000000,17.755,17.89,17.755,17.87,1515,0
+INN_F.US,D,20250721,000000,17.95,17.95,17.95,17.95,277,0
+INN_F.US,D,20250722,000000,17.95,18.5,17.8,18.4,15511,0
+INN_F.US,D,20250724,000000,18.4,19,18.2944,18.86,12356,0
+INN_F.US,D,20250725,000000,18.95,18.96,18.56,18.56,11750,0
+INN_F.US,D,20250728,000000,18.745,18.75,18.6832,18.6832,1128,0
+INN_F.US,D,20250729,000000,18.6664,18.82,18.5601,18.62,7380,0
+INN_F.US,D,20250730,000000,18.71,18.71,18.59,18.69,3783,0
+INN_F.US,D,20250731,000000,18.645,18.69,18.46,18.46,3685,0
+INN_F.US,D,20250801,000000,18.6,18.6273,18.567,18.595,3336,0
+INN_F.US,D,20250804,000000,18.5,19.005,18.5,18.8299,9846,0
+INN_F.US,D,20250805,000000,18.82,18.82,18.64,18.64,863,0
+INN_F.US,D,20250806,000000,18.74,18.78,18.7011,18.78,2027,0
+INN_F.US,D,20250807,000000,18.75,18.7799,18.66,18.7799,5112,0
+INN_F.US,D,20250808,000000,18.77,18.77,18.77,18.77,267,0
+INN_F.US,D,20250811,000000,18.78,18.78,18.78,18.78,311,0
+INN_F.US,D,20250812,000000,19.24,19.24,19.16,19.16,3897,0
+INN_F.US,D,20250813,000000,19.06,19.08,18.7,18.7,6943,0
+INN_F.US,D,20250814,000000,18.97,18.97,18.8,18.8,533,0
+INN_F.US,D,20250815,000000,19.05,19.05,18.65,18.8,2107,0
+INN_F.US,D,20250818,000000,18.95,19.1,18.83,19,2550,0
+INN_F.US,D,20250819,000000,18.86,19.14,18.69,18.9369,2298,0
+INN_F.US,D,20250820,000000,18.91,19.35,18.91,19.35,3790,0
+INN_F.US,D,20250821,000000,19.35,20.1,19.23,20,13852,0
+INN_F.US,D,20250822,000000,19.97,20.41,19.95,20.16,2241,0
+INN_F.US,D,20250825,000000,19.7001,20.265,19.7001,20.05,10144,0
+INN_F.US,D,20250826,000000,21.1277,21.1277,19.96,19.96,767,0
+INN_F.US,D,20250827,000000,19.9599,20.46,19.75,20.0098,4221,0
+INN_F.US,D,20250828,000000,20.3082,20.3491,20.08,20.08,1274,0
+INN_F.US,D,20250829,000000,19.78,19.78,19.4,19.7,6694,0
+INN_F.US,D,20250902,000000,19.56,20,18.86,20,3820,0
+INN_F.US,D,20250904,000000,19.915,19.915,19.4301,19.4301,1279,0
+INN_F.US,D,20250905,000000,20.085,21.03,19.75,20.87,25414,0
+INN_F.US,D,20250908,000000,20.8,21.31,20.8,21.0693,2035,0
+INN_F.US,D,20250909,000000,20.97,21.45,20.77,20.97,15450,0
+INN_F.US,D,20250910,000000,20.81,21.16,20.76,20.7767,5213,0
+INN_F.US,D,20250911,000000,20.84,21.45,20.4275,20.8948,1965,0
+INN_F.US,D,20250912,000000,20.9049,21.0122,20.87,20.87,4334,0
+INN_F.US,D,20250915,000000,21.1,21.2618,20.93,21,6781,0
+INN_F.US,D,20250916,000000,21.15,21.15,20.7818,20.91,4919,0
+INN_F.US,D,20250917,000000,20.89,21.24,20.2,20.2,3909,0
+INN_F.US,D,20250918,000000,20.4,20.65,20.2901,20.2901,913,0
+INN_F.US,D,20250919,000000,20.59,20.605,20.5729,20.5729,1071,0
+INN_F.US,D,20250922,000000,20.785,20.785,20.555,20.555,3825,0
+INN_F.US,D,20250923,000000,20.35,20.35,19.525,19.6485,6361,0
+INN_F.US,D,20250924,000000,19.7001,20.19,19.7001,20.19,1362,0
+INN_F.US,D,20250925,000000,20.05,20.29,19.65,19.77,4373,0
+INN_F.US,D,20250926,000000,20.3,20.3,19.677,19.7485,867,0
+INN_F.US,D,20250929,000000,19.295,19.68,19.295,19.63,2620,0
+INN_F.US,D,20250930,000000,19.355,19.38,18.91,19.24,13291,0
+INN_F.US,D,20251001,000000,19.425,19.95,19.37,19.62,3704,0
+INN_F.US,D,20251002,000000,19.3945,19.7515,19.335,19.45,1432,0
+INN_F.US,D,20251006,000000,19.4501,20,19.4501,19.62,7425,0
+INN_F.US,D,20251007,000000,19.36,19.66,19.36,19.479,1086,0
+INN_F.US,D,20251008,000000,19.24,19.369,19.24,19.26,943,0
+INN_F.US,D,20251009,000000,19.69,20.02,19.69,19.88,9308,0
+INN_F.US,D,20251010,000000,19.68,19.68,19.45,19.68,797,0
+INN_F.US,D,20251013,000000,19.62,19.82,19.3,19.3,823,0
+INN_F.US,D,20251014,000000,18.9,18.9,18.9,18.9,240,0
+INN_F.US,D,20251015,000000,19.1,19.886,19.1,19.2,3132,0
+INN_F.US,D,20251016,000000,19.18,19.18,18.7501,18.7501,1255,0
+INN_F.US,D,20251017,000000,19.124,19.51,18.64,19.5,7664,0
+INN_F.US,D,20251020,000000,19.3,19.3,19.3,19.3,524,0
+INN_F.US,D,20251021,000000,19.2,19.8999,19.2,19.5,3683,0
+INN_F.US,D,20251022,000000,19.29,19.61,19.29,19.33,1598,0
+INN_F.US,D,20251023,000000,18.99,19.23,18.99,19.2,2248,0
+INN_F.US,D,20251024,000000,19.9,19.9,19.36,19.36,253,0
+INN_F.US,D,20251027,000000,19.65,19.9,19.42,19.866,3399,0
+INN_F.US,D,20251028,000000,19.71,20.7,19.66,20.24,15693,0
+INN_F.US,D,20251029,000000,20.77,20.77,19.7982,19.7982,992,0
+INN_F.US,D,20251030,000000,20.07,20.185,19.756,19.8712,3151,0
+INN_F.US,D,20251031,000000,19.98,20.25,19.95,20.25,907,0
+INN_F.US,D,20251103,000000,19.68,19.86,19.68,19.86,430,0
+INN_F.US,D,20251105,000000,20.05,20.05,19.77,19.96,3316,0
+INN_F.US,D,20251106,000000,19.81,19.95,19.67,19.7267,1041,0
+INN_F.US,D,20251107,000000,20.0853,20.3681,19.94,20.11,1294,0
+INN_F.US,D,20251110,000000,20.45,20.45,20.45,20.45,123,0
+INN_F.US,D,20251111,000000,20.4,20.4,20.4,20.4,271,0
+INN_F.US,D,20251112,000000,20.26,20.26,20.26,20.26,364,0
+INN_F.US,D,20251113,000000,20.4,20.42,20,20,6477,0
+INN_F.US,D,20251114,000000,19.8349,20.68,19.8349,20.09,9409,0
+INN_F.US,D,20251117,000000,20.09,20.09,20.09,20.09,316,0
+INN_F.US,D,20251118,000000,20.19,20.19,19.61,19.61,254,0
+INN_F.US,D,20251119,000000,18.8,19.74,18.8,19.272,3428,0
+INN_F.US,D,20251120,000000,19.13,19.21,18.41,18.41,910,0
+INN_F.US,D,20251121,000000,18.68,18.83,18.42,18.83,2464,0
+INN_F.US,D,20251124,000000,19.23,19.24,19.23,19.23,578,0
+INN_F.US,D,20251125,000000,19.78,19.84,19.3925,19.78,888,0
+INN_F.US,D,20251126,000000,19.93,20.175,19.8499,19.93,4190,0
+INN_F.US,D,20251201,000000,19.695,19.695,19.52,19.57,3215,0
+INN_F.US,D,20251202,000000,18.89,19.5,18.89,19.23,30524,0
+INN_F.US,D,20251203,000000,18.8537,19.5393,18.415,19.52,8890,0
+INN_F.US,D,20251204,000000,19.48,19.48,18.9915,19.26,919,0
+INN_F.US,D,20251205,000000,19.53,19.57,19.19,19.19,1664,0
+INN_F.US,D,20251208,000000,18.5,18.5,18.5,18.5,681,0
+INN_F.US,D,20251209,000000,18.959,19.04,18.69,19.04,1696,0
+INN_F.US,D,20251210,000000,18.9188,19.44,18.9188,19.16,1186,0
+INN_F.US,D,20251211,000000,18.5,19.05,18.5,19.05,841,0
+INN_F.US,D,20251215,000000,19.53,19.53,18.95,18.95,1656,0
+INN_F.US,D,20251216,000000,19.061,19.235,18.68,18.96,8072,0
+INN_F.US,D,20251217,000000,18.7747,18.88,18.69,18.88,6106,0
+INN_F.US,D,20251218,000000,18.88,19.5,18.88,19.5,3140,0
+INN_F.US,D,20251219,000000,19,19.38,19,19.08,2817,0
+INN_F.US,D,20251222,000000,19.18,19.18,18.79,18.79,837,0
+INN_F.US,D,20251223,000000,18.95,19.05,18.62,18.835,5467,0
+INN_F.US,D,20251224,000000,18.6994,18.6994,18.6994,18.6994,247,0
+INN_F.US,D,20251226,000000,18.8,18.8,18.675,18.675,422,0
+INN_F.US,D,20251229,000000,18.6,18.85,18.5,18.8075,9003,0
+INN_F.US,D,20251230,000000,18.7311,18.7311,18.71,18.71,1354,0
+INN_F.US,D,20251231,000000,18.53,18.53,18.01,18.1,10989,0
+INN_F.US,D,20260102,000000,17.9,18.39,17.9,18.39,2160,0
+INN_F.US,D,20260106,000000,18.3,18.6,18.3,18.4,2014,0
+INN_F.US,D,20260107,000000,18.85,18.85,18.34,18.46,2557,0
+INN_F.US,D,20260108,000000,18.46,18.545,18.2244,18.52,8238,0
+INN_F.US,D,20260109,000000,18.74,18.74,18.1,18.54,3689,0
+INN_F.US,D,20260112,000000,18.65,18.6983,18.65,18.6983,1368,0
+INN_F.US,D,20260113,000000,18.61,18.64,18.34,18.63,987,0
+INN_F.US,D,20260114,000000,18.7,18.7,18.54,18.61,630,0
+INN_F.US,D,20260115,000000,18.53,18.53,18.53,18.53,643,0
+INN_F.US,D,20260116,000000,18.3,18.51,18.3,18.51,385,0
+INN_F.US,D,20260120,000000,18.45,18.46,18.13,18.21,4225,0
+INN_F.US,D,20260121,000000,18.31,18.5,17.96,18.15,18295,0
+INN_F.US,D,20260122,000000,18.02,18.2,17.85,18,19174,0
+INN_F.US,D,20260123,000000,18.01,18.358,17.99,18.28,4790,0
+INN_F.US,D,20260126,000000,18.29,18.29,18.29,18.29,1485,0
+INN_F.US,D,20260127,000000,18.28,18.28,18.1001,18.23,1748,0
+INN_F.US,D,20260128,000000,18.27,18.3,18.12,18.245,12036,0
+INN_F.US,D,20260129,000000,18.12,18.38,17.61,18.38,21403,0
+INN_F.US,D,20260130,000000,18.21,18.29,18.06,18.29,1740,0
+INN_F.US,D,20260202,000000,18.24,18.36,18.1575,18.165,3921,0
+INN_F.US,D,20260203,000000,18.15,18.2199,18,18.1,3893,0
+INN_F.US,D,20260204,000000,18.03,18.25,18,18.185,4719,0
+INN_F.US,D,20260205,000000,18.3,18.3,17.85,18.14,10236,0
+INN_F.US,D,20260206,000000,18.04,18.1896,17.8,17.83,29814,0
+INN_F.US,D,20260209,000000,17.95,18.2,17.85,18.2,8905,0
+INN_F.US,D,20260210,000000,18.2,18.45,18.1,18.36,3823,0
+INN_F.US,D,20260211,000000,18.1936,18.1936,18.1936,18.1936,224,0
+INN_F.US,D,20260212,000000,18.45,18.45,18.28,18.28,1267,0
+INN_F.US,D,20260213,000000,18.01,18.02,17.89,17.99,7937,0
+INN_F.US,D,20260217,000000,18,18,17.78,18,23549,0
+INN_F.US,D,20260218,000000,18.29,18.29,18.24,18.24,4788,0
diff --git a/daily/us/nyse stocks/1/insp.us.txt b/daily/us/nyse stocks/1/insp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8745bce7825882d4040a05f49e06cb329d524d45
--- /dev/null
+++ b/daily/us/nyse stocks/1/insp.us.txt	
@@ -0,0 +1,1960 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INSP.US,D,20180503,000000,24.49,25.35,22.5,24.98,3430890,0
+INSP.US,D,20180504,000000,25.28,25.5,23.85,24.47,345833,0
+INSP.US,D,20180507,000000,24.37,24.79,23.8076,24.05,233283,0
+INSP.US,D,20180508,000000,23.85,24.5,23.53,24.14,344454,0
+INSP.US,D,20180509,000000,24.23,24.48,23.62,24.05,184358,0
+INSP.US,D,20180510,000000,24.36,25.62,24.14,25.51,261732,0
+INSP.US,D,20180511,000000,25.74,26.75,25.3,26.74,154913,0
+INSP.US,D,20180514,000000,26.7,30.32,26.61,29.4,220026,0
+INSP.US,D,20180515,000000,29.21,32.18,28.75,32.1,139793,0
+INSP.US,D,20180516,000000,32.27,32.6531,30.68,32.24,118795,0
+INSP.US,D,20180517,000000,32.04,33.88,31.5918,33.38,127328,0
+INSP.US,D,20180518,000000,33.85,33.94,32.55,33.54,87475,0
+INSP.US,D,20180521,000000,33.39,34.6,33.15,33.45,72830,0
+INSP.US,D,20180522,000000,33.75,33.75,32.26,32.84,74904,0
+INSP.US,D,20180523,000000,32.57,32.99,31.46,32.2,102467,0
+INSP.US,D,20180524,000000,31.96,32.955,31.735,32.7,101718,0
+INSP.US,D,20180525,000000,32.9,33.245,30.18,30.61,170263,0
+INSP.US,D,20180529,000000,30.45,30.58,27.3,28.17,283953,0
+INSP.US,D,20180530,000000,28.47,30.23,28.445,29.75,270045,0
+INSP.US,D,20180531,000000,29.87,30.915,29.35,30,323139,0
+INSP.US,D,20180601,000000,29.9,31.33,29.76,30.84,274832,0
+INSP.US,D,20180604,000000,31.26,31.26,28.905,29.63,219247,0
+INSP.US,D,20180605,000000,29.94,31.08,28.8746,30.9,139280,0
+INSP.US,D,20180606,000000,30.82,30.88,29.68,30.87,109116,0
+INSP.US,D,20180607,000000,31.25,33.2206,30.9,32.97,159422,0
+INSP.US,D,20180608,000000,32.79,36.99,31.68,33.96,352736,0
+INSP.US,D,20180611,000000,34.35,35.33,32.7784,35.15,248337,0
+INSP.US,D,20180612,000000,35.33,36.68,32.83,32.86,283830,0
+INSP.US,D,20180613,000000,32.63,34.88,32.1652,34.57,177752,0
+INSP.US,D,20180614,000000,34.63,36.45,34.63,35.27,231960,0
+INSP.US,D,20180615,000000,35.08,36.75,33.95,36.46,573255,0
+INSP.US,D,20180618,000000,37.11,41.01,33.06,35.18,719372,0
+INSP.US,D,20180619,000000,34.94,37.76,33.701,37.66,244816,0
+INSP.US,D,20180620,000000,37.93,39.72,37.835,38.95,223168,0
+INSP.US,D,20180621,000000,39.06,40.6,38.4762,39.12,217438,0
+INSP.US,D,20180622,000000,39.22,40.04,38.49,39.5,1072399,0
+INSP.US,D,20180625,000000,39.52,39.84,37.41,38.74,246841,0
+INSP.US,D,20180626,000000,38.69,38.9,37.76,38.26,303173,0
+INSP.US,D,20180627,000000,38.5,38.5,35.27,36.32,308881,0
+INSP.US,D,20180628,000000,36.28,36.425,34.81,36.17,134843,0
+INSP.US,D,20180629,000000,36.21,36.559,35.26,35.66,85895,0
+INSP.US,D,20180702,000000,35.6,37.82,35.35,37.81,108526,0
+INSP.US,D,20180703,000000,38,38.36,36.64,36.8,73291,0
+INSP.US,D,20180705,000000,37.03,39.505,37.03,38.52,86145,0
+INSP.US,D,20180706,000000,38.59,39.33,37.11,37.21,78951,0
+INSP.US,D,20180709,000000,37.3,37.72,36.175,37.07,94855,0
+INSP.US,D,20180710,000000,39.5,47.26,39.5,45.13,1020883,0
+INSP.US,D,20180711,000000,44.66,45.78,42.51,43.54,303530,0
+INSP.US,D,20180712,000000,43.86,43.96,42,43,135487,0
+INSP.US,D,20180713,000000,43.11,43.18,40.8928,41.93,141667,0
+INSP.US,D,20180716,000000,42.43,43.67,40.8,43.02,88672,0
+INSP.US,D,20180717,000000,42.96,45.9265,42.09,43.97,193890,0
+INSP.US,D,20180718,000000,44.01,44.21,42.4646,43.11,115572,0
+INSP.US,D,20180719,000000,43.26,44.37,42.5,44.23,155513,0
+INSP.US,D,20180720,000000,44.11,44.579,42,42.22,134582,0
+INSP.US,D,20180723,000000,42.1,42.69,41.0659,41.95,46319,0
+INSP.US,D,20180724,000000,42.27,42.39,40.27,41.32,163266,0
+INSP.US,D,20180725,000000,41.77,43.97,41.2175,43.21,90804,0
+INSP.US,D,20180726,000000,43.56,45,42.68,44.59,72282,0
+INSP.US,D,20180727,000000,44.35,44.35,40.6801,41.2,179851,0
+INSP.US,D,20180730,000000,41.43,43.16,41.21,42.73,88010,0
+INSP.US,D,20180731,000000,42.87,45.87,42.0119,44.8,149950,0
+INSP.US,D,20180801,000000,44.98,49.03,44.98,45.45,302217,0
+INSP.US,D,20180802,000000,45.19,46.83,43.59,45.99,137041,0
+INSP.US,D,20180803,000000,45.81,47.4971,45.05,46.46,113213,0
+INSP.US,D,20180806,000000,46.48,48.955,45.11,46.39,128611,0
+INSP.US,D,20180807,000000,46.61,46.63,45.1,46.4,144524,0
+INSP.US,D,20180808,000000,47.19,49.9999,45.32,45.54,466246,0
+INSP.US,D,20180809,000000,46.31,47.05,45.35,46.78,235649,0
+INSP.US,D,20180810,000000,46.21,46.9639,45.19,46.33,147349,0
+INSP.US,D,20180813,000000,46.54,48.574,46.17,48.06,128204,0
+INSP.US,D,20180814,000000,48.39,49.5533,47.51,48.15,138695,0
+INSP.US,D,20180815,000000,48.22,50.8822,48.06,49.62,175882,0
+INSP.US,D,20180816,000000,50.31,55.4,50.3,54.01,347029,0
+INSP.US,D,20180817,000000,54.19,54.6076,50.55,52.14,217977,0
+INSP.US,D,20180820,000000,52.35,53.261,49.39,49.79,175666,0
+INSP.US,D,20180821,000000,50.61,53,50.25,51.37,150413,0
+INSP.US,D,20180822,000000,51.14,53.09,50.956,53.04,91809,0
+INSP.US,D,20180823,000000,53.1,53.95,51.6541,52.99,117557,0
+INSP.US,D,20180824,000000,53.3,53.99,52.5,52.96,105928,0
+INSP.US,D,20180827,000000,53.25,55.4318,53.02,53.89,118945,0
+INSP.US,D,20180828,000000,53.9,55.23,52.5401,53.87,85778,0
+INSP.US,D,20180829,000000,54.23,54.68,52.9,54.24,108608,0
+INSP.US,D,20180830,000000,54.15,54.15,53,53.99,64212,0
+INSP.US,D,20180831,000000,54.01,55.41,53.1677,54.99,129190,0
+INSP.US,D,20180904,000000,55.3,57.02,54.849,56.99,111325,0
+INSP.US,D,20180905,000000,57.27,57.8743,52.5901,55.17,171214,0
+INSP.US,D,20180906,000000,54.61,55.6,52.52,53.61,115956,0
+INSP.US,D,20180907,000000,53.12,55,53.06,54.34,116059,0
+INSP.US,D,20180910,000000,54.54,55,53.01,53.41,142441,0
+INSP.US,D,20180911,000000,53.21,54.035,52.79,53.34,89131,0
+INSP.US,D,20180912,000000,53.13,53.63,49.11,51.24,188829,0
+INSP.US,D,20180913,000000,51.3,55,51.08,54.21,117510,0
+INSP.US,D,20180914,000000,54.34,55,50.82,51.13,109991,0
+INSP.US,D,20180917,000000,50.95,50.95,48,48.22,115325,0
+INSP.US,D,20180918,000000,48.22,49.2616,45.7,47.22,185708,0
+INSP.US,D,20180919,000000,47.15,48.15,43.46,44.19,190530,0
+INSP.US,D,20180920,000000,44.22,45.6608,42.06,45.08,267934,0
+INSP.US,D,20180921,000000,45.05,45.735,43.69,44.5,186770,0
+INSP.US,D,20180924,000000,44.25,45.19,42.51,43.95,156455,0
+INSP.US,D,20180925,000000,44.18,44.44,42.17,42.73,335867,0
+INSP.US,D,20180926,000000,42.78,45.04,42.5241,43.12,140754,0
+INSP.US,D,20180927,000000,43.05,43.785,41,42.88,115498,0
+INSP.US,D,20180928,000000,42.65,43.15,41.21,42.08,62905,0
+INSP.US,D,20181001,000000,42.63,43.37,42.2,42.39,115086,0
+INSP.US,D,20181002,000000,42.24,43.23,40,40.35,201030,0
+INSP.US,D,20181003,000000,40.47,41.5,40,40.91,118552,0
+INSP.US,D,20181004,000000,40.79,40.98,38.96,39.06,85659,0
+INSP.US,D,20181005,000000,39.32,41.19,38.24,40.18,182442,0
+INSP.US,D,20181008,000000,40.5,41.82,39.64,40.74,183379,0
+INSP.US,D,20181009,000000,40.5,41.33,39.86,41.12,124789,0
+INSP.US,D,20181010,000000,41.06,42.56,40.01,40.6,185047,0
+INSP.US,D,20181011,000000,40.5,42.35,39.6698,41.69,167667,0
+INSP.US,D,20181012,000000,42.47,42.75,40.4905,40.76,132620,0
+INSP.US,D,20181015,000000,40.88,41.82,40.49,41.43,52572,0
+INSP.US,D,20181016,000000,41.78,43.39,40.58,43.36,68211,0
+INSP.US,D,20181017,000000,43.36,45.13,43.36,44.79,117384,0
+INSP.US,D,20181018,000000,44.72,45.655,42.75,43.57,65158,0
+INSP.US,D,20181019,000000,43.51,44.4,40.47,40.57,68430,0
+INSP.US,D,20181022,000000,40.55,42.35,40.14,41.2,56986,0
+INSP.US,D,20181023,000000,40.58,42.55,40.1,41.61,55981,0
+INSP.US,D,20181024,000000,41.53,42.13,37.26,37.76,160413,0
+INSP.US,D,20181025,000000,38.5,40.23,37.01,40.14,143116,0
+INSP.US,D,20181026,000000,39.32,41.86,37.6452,40,120648,0
+INSP.US,D,20181029,000000,41.38,41.5,37.02,37.35,199745,0
+INSP.US,D,20181030,000000,37.5,39.7,37.405,39.1,145143,0
+INSP.US,D,20181031,000000,39.72,41,39.5358,40.08,157474,0
+INSP.US,D,20181101,000000,40.37,44.1,40.3,44.09,180110,0
+INSP.US,D,20181102,000000,44,45.99,43.12,45.63,131178,0
+INSP.US,D,20181105,000000,45.63,46.84,43.5,45.58,101402,0
+INSP.US,D,20181106,000000,45.5,48.77,45.23,46.13,296929,0
+INSP.US,D,20181107,000000,48.8,54.51,48,52.58,325778,0
+INSP.US,D,20181108,000000,52.02,54.27,51.22,52.35,204244,0
+INSP.US,D,20181109,000000,50.71,50.71,44.29,46.39,661398,0
+INSP.US,D,20181112,000000,46.53,47.2445,44.49,45.21,287130,0
+INSP.US,D,20181113,000000,45,46.51,43.01,46.2,299507,0
+INSP.US,D,20181114,000000,46.66,48.07,45.74,48,193348,0
+INSP.US,D,20181115,000000,47.83,49.3077,45.89,47.02,185375,0
+INSP.US,D,20181116,000000,46.53,47.73,44.63,45.31,123265,0
+INSP.US,D,20181119,000000,45.31,45.31,39,40.5,274052,0
+INSP.US,D,20181120,000000,39.36,41.75,39,40.79,270751,0
+INSP.US,D,20181121,000000,41.39,44,40.29,43.13,193094,0
+INSP.US,D,20181123,000000,42.95,44.46,42.475,43.64,40888,0
+INSP.US,D,20181126,000000,44.04,45.4,42.76,44.89,160023,0
+INSP.US,D,20181127,000000,44.47,44.88,43.835,44.53,108319,0
+INSP.US,D,20181128,000000,42.5,46.27,42.5,45.79,190722,0
+INSP.US,D,20181129,000000,45.18,45.19,42.682,44.25,187672,0
+INSP.US,D,20181130,000000,44.18,46.3,44.18,45.94,192224,0
+INSP.US,D,20181203,000000,47.09,49,46.11,47.89,250129,0
+INSP.US,D,20181204,000000,42.95,46.23,42.95,43.72,294075,0
+INSP.US,D,20181206,000000,42.76,43.51,41.045,41.07,306386,0
+INSP.US,D,20181207,000000,37.07,40.02,36.03,37.07,1543211,0
+INSP.US,D,20181210,000000,37.27,39.3,37.03,39.23,342876,0
+INSP.US,D,20181211,000000,39.94,39.96,38.17,39.48,304033,0
+INSP.US,D,20181212,000000,39.61,40.75,38.7952,39.86,266044,0
+INSP.US,D,20181213,000000,40.3,41.79,39.4103,41.56,219346,0
+INSP.US,D,20181214,000000,41.08,41.89,40,41.36,164660,0
+INSP.US,D,20181217,000000,41.16,44.81,40.4915,43.79,350169,0
+INSP.US,D,20181218,000000,44.02,44.43,41.71,42.15,337198,0
+INSP.US,D,20181219,000000,42.15,44.82,40.5501,41.2,250447,0
+INSP.US,D,20181220,000000,40.83,41.36,37.59,39.45,353151,0
+INSP.US,D,20181221,000000,39.66,39.99,35.43,37.5,846862,0
+INSP.US,D,20181224,000000,36.91,39.88,36.37,39.35,105305,0
+INSP.US,D,20181226,000000,39.38,40.87,38.84,40.85,198582,0
+INSP.US,D,20181227,000000,40.21,42.26,39.59,42.03,213886,0
+INSP.US,D,20181228,000000,42.36,43.76,41.5,41.95,136310,0
+INSP.US,D,20181231,000000,42.35,43.69,41.31,42.25,218468,0
+INSP.US,D,20190102,000000,41.61,41.61,39.37,41.21,282507,0
+INSP.US,D,20190103,000000,40.53,40.84,38.68,39.48,228873,0
+INSP.US,D,20190104,000000,40,41.9,39.45,41.3,400387,0
+INSP.US,D,20190107,000000,42,46.81,41.95,45.58,538278,0
+INSP.US,D,20190108,000000,46,46.865,44.9775,46.29,348613,0
+INSP.US,D,20190109,000000,46.5,46.5,44.83,45.92,314351,0
+INSP.US,D,20190110,000000,45.17,47.15,45,46.58,201194,0
+INSP.US,D,20190111,000000,46.26,48.58,46.26,47.75,293960,0
+INSP.US,D,20190114,000000,47.1,49.51,45.51,48.19,526260,0
+INSP.US,D,20190115,000000,47.25,49.5,47.11,49.35,657244,0
+INSP.US,D,20190116,000000,49.57,51.53,49.15,50.9,384600,0
+INSP.US,D,20190117,000000,50.7,55.13,50.63,53.6,711320,0
+INSP.US,D,20190118,000000,53.6,56.8,53.57,55.4,529799,0
+INSP.US,D,20190122,000000,54.78,55.425,53.07,54.21,330150,0
+INSP.US,D,20190123,000000,53.92,53.92,51.27,52.39,280639,0
+INSP.US,D,20190124,000000,52.47,53.27,51.02,53.05,229548,0
+INSP.US,D,20190125,000000,53.36,54.08,51.93,52.85,231732,0
+INSP.US,D,20190128,000000,52.17,54.47,51.93,53.87,320692,0
+INSP.US,D,20190129,000000,53.54,54.2299,51.97,52.28,211906,0
+INSP.US,D,20190130,000000,52.84,53.18,51.34,51.55,226755,0
+INSP.US,D,20190131,000000,51.57,54.93,51.49,53.63,259515,0
+INSP.US,D,20190201,000000,53.5,53.68,51.93,53.09,152663,0
+INSP.US,D,20190204,000000,53.15,54.0366,52.14,52.34,183849,0
+INSP.US,D,20190205,000000,52.47,55.69,52.27,54.65,397707,0
+INSP.US,D,20190206,000000,54.63,56.06,53.19,53.38,93335,0
+INSP.US,D,20190207,000000,52.92,55.49,51.64,54.93,156399,0
+INSP.US,D,20190208,000000,54.84,57.7375,54.84,57.47,235210,0
+INSP.US,D,20190211,000000,57.75,59.4657,56.57,57.45,233220,0
+INSP.US,D,20190212,000000,57.5,58.31,57.23,57.93,248298,0
+INSP.US,D,20190213,000000,57.25,57.5,55.05,57.16,360997,0
+INSP.US,D,20190214,000000,56.85,57.5,56.61,56.63,186949,0
+INSP.US,D,20190215,000000,57.32,57.9,56.5,57.49,408848,0
+INSP.US,D,20190219,000000,57.61,57.76,56.8,57.37,424102,0
+INSP.US,D,20190220,000000,57.26,58.6899,56.87,58.26,352123,0
+INSP.US,D,20190221,000000,58.3,59.89,55.96,56.75,232265,0
+INSP.US,D,20190222,000000,57.05,58.95,56.88,57.1,181675,0
+INSP.US,D,20190225,000000,57.5,57.6655,53.28,56.93,290472,0
+INSP.US,D,20190226,000000,56.9,56.96,55.54,56.28,263337,0
+INSP.US,D,20190227,000000,64.34,64.34,58.04,59.98,643692,0
+INSP.US,D,20190228,000000,59.98,63.01,59.51,62,402230,0
+INSP.US,D,20190301,000000,60.97,61,58.7,59.75,573248,0
+INSP.US,D,20190304,000000,59.9,60.64,55.63,58.37,526394,0
+INSP.US,D,20190305,000000,58.63,60.39,57.93,59.97,336215,0
+INSP.US,D,20190306,000000,59.65,59.65,56,56.23,317714,0
+INSP.US,D,20190307,000000,55.68,55.75,52.75,54.92,747592,0
+INSP.US,D,20190308,000000,54.74,57.75,53.6,56.06,1589882,0
+INSP.US,D,20190311,000000,56.48,58.26,56.305,57.49,402418,0
+INSP.US,D,20190312,000000,57.42,58.155,55.685,55.99,338826,0
+INSP.US,D,20190313,000000,56.15,57.82,55.69,55.98,252124,0
+INSP.US,D,20190314,000000,55.85,56.65,54.82,56.5,271501,0
+INSP.US,D,20190315,000000,57.11,58.89,56.91,57.19,755599,0
+INSP.US,D,20190318,000000,57.27,58.275,56.46,57.82,211131,0
+INSP.US,D,20190319,000000,57.95,57.95,55.79,56.57,309533,0
+INSP.US,D,20190320,000000,56.25,56.65,55.6301,55.97,235167,0
+INSP.US,D,20190321,000000,55.54,57.95,55.12,56.82,404702,0
+INSP.US,D,20190322,000000,56.56,56.56,53.2,53.8,409694,0
+INSP.US,D,20190325,000000,53.67,55.13,53.04,54.27,412467,0
+INSP.US,D,20190326,000000,55.03,56.31,54.365,55.25,218575,0
+INSP.US,D,20190327,000000,55.04,56.2781,51.66,53.33,219431,0
+INSP.US,D,20190328,000000,53.36,55.595,52.895,54.34,156478,0
+INSP.US,D,20190329,000000,54.68,57.81,54.33,56.78,211617,0
+INSP.US,D,20190401,000000,57.07,57.08,51.63,51.83,473967,0
+INSP.US,D,20190402,000000,51.75,51.75,49.46,50.65,346140,0
+INSP.US,D,20190403,000000,51.07,53.35,50.41,51.68,265306,0
+INSP.US,D,20190404,000000,51.25,51.67,49.57,51.53,163335,0
+INSP.US,D,20190405,000000,51.78,53.035,51.3,52.11,210428,0
+INSP.US,D,20190408,000000,51.97,52.41,50.9552,52.35,148070,0
+INSP.US,D,20190409,000000,52.13,53.9295,51.39,53.64,364317,0
+INSP.US,D,20190410,000000,53.65,55.75,53.5,55.63,380750,0
+INSP.US,D,20190411,000000,55.8,56.51,55,55.68,218656,0
+INSP.US,D,20190412,000000,56.21,57.92,55.78,57.81,211612,0
+INSP.US,D,20190415,000000,57.83,58.54,55.5925,56.21,296393,0
+INSP.US,D,20190416,000000,56.6,57.04,53.6,54.76,265374,0
+INSP.US,D,20190417,000000,55,55.37,48.87,48.99,531098,0
+INSP.US,D,20190418,000000,49.21,49.61,46.0005,47.07,496611,0
+INSP.US,D,20190422,000000,47,48.39,46.97,47.64,172855,0
+INSP.US,D,20190423,000000,47.71,49.76,47.29,48.93,157783,0
+INSP.US,D,20190424,000000,49.01,49.4899,47.84,48.07,168856,0
+INSP.US,D,20190425,000000,47.99,49.435,47.11,49.24,148196,0
+INSP.US,D,20190426,000000,49.48,53.09,49.48,52.87,424264,0
+INSP.US,D,20190429,000000,52.87,52.87,49.58,50.68,300623,0
+INSP.US,D,20190430,000000,50.67,52.29,49.57,51.69,309094,0
+INSP.US,D,20190501,000000,51.92,51.92,49.61,50.08,284682,0
+INSP.US,D,20190502,000000,49.47,50.72,48.74,49.96,202306,0
+INSP.US,D,20190503,000000,50,52.08,49.41,51.92,128170,0
+INSP.US,D,20190506,000000,51.2,54.56,50.0671,54.06,259402,0
+INSP.US,D,20190507,000000,53.24,54.9,51.19,52.18,316612,0
+INSP.US,D,20190508,000000,49.58,54.945,48,52.7,504608,0
+INSP.US,D,20190509,000000,52.38,53.97,50.92,52.82,201775,0
+INSP.US,D,20190510,000000,52.12,52.6525,49.33,50.98,413903,0
+INSP.US,D,20190513,000000,49.9,50.3935,48.9077,49.9,250999,0
+INSP.US,D,20190514,000000,50.12,51.37,49.4444,49.63,216245,0
+INSP.US,D,20190515,000000,49.08,53.1499,49.08,53.01,459649,0
+INSP.US,D,20190516,000000,53.11,54.93,52.53,53.33,506187,0
+INSP.US,D,20190517,000000,52.96,54.11,50.56,51.93,353647,0
+INSP.US,D,20190520,000000,50.05,53.49,50.05,52.77,278309,0
+INSP.US,D,20190521,000000,53.06,55,52.1646,54.67,329107,0
+INSP.US,D,20190522,000000,54.75,55.08,53.45,54.52,191454,0
+INSP.US,D,20190523,000000,54,54.54,51.98,53.29,198810,0
+INSP.US,D,20190524,000000,53.77,54.58,53.34,53.99,133668,0
+INSP.US,D,20190528,000000,54.18,54.18,51.86,53.07,326971,0
+INSP.US,D,20190529,000000,52.79,55.09,52.47,54.29,255701,0
+INSP.US,D,20190530,000000,54.55,57.36,54.4,55.1,367686,0
+INSP.US,D,20190531,000000,54.31,56.795,54.0942,56.47,228642,0
+INSP.US,D,20190603,000000,56.3,57.2177,54.8805,56.07,275483,0
+INSP.US,D,20190604,000000,56.75,56.75,53.09,54.21,278990,0
+INSP.US,D,20190605,000000,54.52,55.185,53.3,53.52,374445,0
+INSP.US,D,20190606,000000,53.53,54.09,52.34,53.71,590283,0
+INSP.US,D,20190607,000000,54.05,56.95,53.975,56.59,513584,0
+INSP.US,D,20190610,000000,56.93,58.38,56.76,57.92,295878,0
+INSP.US,D,20190611,000000,56,57.31,55.5458,56.83,303786,0
+INSP.US,D,20190612,000000,56.8,56.8,55.18,56,330151,0
+INSP.US,D,20190613,000000,56.5,56.97,54.71,55.84,294795,0
+INSP.US,D,20190614,000000,55.13,56.5575,55.02,55.37,186470,0
+INSP.US,D,20190617,000000,55.56,57.11,54.72,56.99,326089,0
+INSP.US,D,20190618,000000,57.33,57.98,56.5304,56.65,315839,0
+INSP.US,D,20190619,000000,57.06,58.88,56.48,58.78,222215,0
+INSP.US,D,20190620,000000,59.57,60.91,59.4,60.71,449662,0
+INSP.US,D,20190621,000000,60,60,57.9,59.72,452197,0
+INSP.US,D,20190624,000000,59.69,59.9,57.96,58.98,202817,0
+INSP.US,D,20190625,000000,59.42,59.5,57.9,58.98,197962,0
+INSP.US,D,20190626,000000,59.2,59.53,56.95,58.43,232441,0
+INSP.US,D,20190627,000000,58.66,60.45,58.27,60,389083,0
+INSP.US,D,20190628,000000,60,61.45,59.59,60.65,552622,0
+INSP.US,D,20190701,000000,61.59,63.31,60.74,62.28,433077,0
+INSP.US,D,20190702,000000,62.12,63.87,61.53,61.82,304658,0
+INSP.US,D,20190703,000000,62.24,65.2,62.24,64.11,267032,0
+INSP.US,D,20190705,000000,63.57,64.675,63.06,63.88,176891,0
+INSP.US,D,20190708,000000,67.42,69.7076,65.915,66.6,743630,0
+INSP.US,D,20190709,000000,66.1,66.545,64.465,65.91,414866,0
+INSP.US,D,20190710,000000,66.46,67.86,64.655,67.16,393635,0
+INSP.US,D,20190711,000000,67.51,67.81,65.55,67.33,269929,0
+INSP.US,D,20190712,000000,67.75,68.01,65.19,67.15,381644,0
+INSP.US,D,20190715,000000,67.41,69.58,66.16,68.88,383381,0
+INSP.US,D,20190716,000000,68.88,68.88,67.5,67.89,223055,0
+INSP.US,D,20190717,000000,68.16,68.82,67.5,68.54,290780,0
+INSP.US,D,20190718,000000,68.52,69.03,66.965,68.03,255801,0
+INSP.US,D,20190719,000000,67.98,68.85,67.53,67.71,178052,0
+INSP.US,D,20190722,000000,67.71,69,67.055,67.3,140164,0
+INSP.US,D,20190723,000000,67.24,67.83,66.11,67.81,119407,0
+INSP.US,D,20190724,000000,67.51,69.005,67.2,68.63,167543,0
+INSP.US,D,20190725,000000,68.36,68.765,67.53,67.75,108587,0
+INSP.US,D,20190726,000000,68.1,68.7,67.58,67.8,159733,0
+INSP.US,D,20190729,000000,67.8,68.2639,66.6044,67.94,87623,0
+INSP.US,D,20190730,000000,67.47,68.6018,67.12,68.04,146846,0
+INSP.US,D,20190731,000000,68,68.8533,66.74,67.63,178412,0
+INSP.US,D,20190801,000000,67.66,69.32,66.64,67.48,136154,0
+INSP.US,D,20190802,000000,67.1,67.4,64.59,65.72,327595,0
+INSP.US,D,20190805,000000,64.31,64.31,62,63.41,218569,0
+INSP.US,D,20190806,000000,63.88,65.1335,62.42,62.64,403121,0
+INSP.US,D,20190807,000000,63.45,67.03,58.56,66.26,703274,0
+INSP.US,D,20190808,000000,66.68,67.66,64.77,65.12,319919,0
+INSP.US,D,20190809,000000,64.92,65.25,64.26,64.64,224556,0
+INSP.US,D,20190812,000000,64.35,64.41,62.08,64.29,127856,0
+INSP.US,D,20190813,000000,64.34,66.28,64.15,66.05,158807,0
+INSP.US,D,20190814,000000,65.02,65.36,63.72,64.37,209313,0
+INSP.US,D,20190815,000000,65,66.52,64.515,65.17,183265,0
+INSP.US,D,20190816,000000,65.5,66.47,63.71,65.48,404415,0
+INSP.US,D,20190819,000000,66.38,68.44,64.811,67.53,276107,0
+INSP.US,D,20190820,000000,67.69,68.95,67.4,68.39,299893,0
+INSP.US,D,20190821,000000,69,69,67.1,67.53,201892,0
+INSP.US,D,20190822,000000,67.67,67.67,65.21,65.51,272281,0
+INSP.US,D,20190823,000000,65.11,66.28,63.2995,64.02,212061,0
+INSP.US,D,20190826,000000,64.65,66.43,63.82,66.35,164862,0
+INSP.US,D,20190827,000000,65.31,67.44,64.85,65.29,437052,0
+INSP.US,D,20190828,000000,65.23,66.85,65.07,66.53,231095,0
+INSP.US,D,20190829,000000,67.02,70.44,66.53,70.19,287755,0
+INSP.US,D,20190830,000000,70.62,71.71,68.485,69.51,305004,0
+INSP.US,D,20190903,000000,68.83,69.81,65.98,66.93,254529,0
+INSP.US,D,20190904,000000,67.62,68.87,65.44,66.62,136523,0
+INSP.US,D,20190905,000000,66.89,68.55,63.58,68.02,314471,0
+INSP.US,D,20190906,000000,68.36,70.67,67.71,68.06,338780,0
+INSP.US,D,20190909,000000,68.08,68.3,65.07,66.11,630342,0
+INSP.US,D,20190910,000000,65.76,65.76,63.31,63.89,379431,0
+INSP.US,D,20190911,000000,64.51,65.3786,62.4,62.77,241066,0
+INSP.US,D,20190912,000000,63.01,63.23,60.791,62.68,149930,0
+INSP.US,D,20190913,000000,62.71,64.5,61.85,62.51,188277,0
+INSP.US,D,20190916,000000,61.89,63.84,60.91,63.11,131596,0
+INSP.US,D,20190917,000000,62.83,64.8,61.73,64.38,112858,0
+INSP.US,D,20190918,000000,64.37,66.1,63.46,64.46,242672,0
+INSP.US,D,20190919,000000,64.56,66.42,63.99,65.32,187911,0
+INSP.US,D,20190920,000000,66,67.51,65.52,66.81,370529,0
+INSP.US,D,20190923,000000,66.59,67.87,66.03,67,124872,0
+INSP.US,D,20190924,000000,67.37,67.77,64.13,65.55,304596,0
+INSP.US,D,20190925,000000,65.5,65.55,60.11,62.9,260164,0
+INSP.US,D,20190926,000000,62.95,63.99,61.86,62.65,147133,0
+INSP.US,D,20190927,000000,62.94,62.94,60.1,61.57,253582,0
+INSP.US,D,20190930,000000,61.5,62.46,60.22,61.02,396593,0
+INSP.US,D,20191001,000000,60.81,62.23,58.1,58.13,375640,0
+INSP.US,D,20191002,000000,58,58.05,55.02,56.15,329539,0
+INSP.US,D,20191003,000000,55.52,59.02,54.29,57.91,296647,0
+INSP.US,D,20191004,000000,58.5,59.38,57.7,58.78,276788,0
+INSP.US,D,20191007,000000,58.37,58.92,55.63,56.47,323558,0
+INSP.US,D,20191008,000000,56.1,56.1,54.53,55.12,321177,0
+INSP.US,D,20191009,000000,56.12,56.135,54.53,54.88,235021,0
+INSP.US,D,20191010,000000,54.73,55.2,53.5471,54.84,222257,0
+INSP.US,D,20191011,000000,55.62,55.62,51.98,52.12,388971,0
+INSP.US,D,20191014,000000,52.18,54.02,52.09,52.75,268347,0
+INSP.US,D,20191015,000000,53.19,55.5,52.955,55.05,336021,0
+INSP.US,D,20191016,000000,54.74,55.02,53.33,54.37,156224,0
+INSP.US,D,20191017,000000,54.43,56.116,54.26,55.9,211225,0
+INSP.US,D,20191018,000000,55.5,56.785,54.44,54.89,229810,0
+INSP.US,D,20191021,000000,55.05,56.755,55,56.43,345206,0
+INSP.US,D,20191022,000000,56.63,57.01,54.36,54.72,293387,0
+INSP.US,D,20191023,000000,54.71,56.87,54.52,55.99,161909,0
+INSP.US,D,20191024,000000,56.27,58.1968,55.98,56.49,397247,0
+INSP.US,D,20191025,000000,56.79,58.78,56.5,58.16,301883,0
+INSP.US,D,20191028,000000,58.72,58.99,57.94,58.62,264446,0
+INSP.US,D,20191029,000000,58.7,60.62,58.6,59.82,178368,0
+INSP.US,D,20191030,000000,60.03,60.225,58.28,59.19,238134,0
+INSP.US,D,20191031,000000,59.4,61.6,59.08,60.98,234982,0
+INSP.US,D,20191101,000000,61.23,62.58,60.78,61.57,206806,0
+INSP.US,D,20191104,000000,61.99,62.48,60.84,61.09,232911,0
+INSP.US,D,20191105,000000,60.89,61.34,59.42,60.56,337849,0
+INSP.US,D,20191106,000000,65,66.52,62.72,63.72,472289,0
+INSP.US,D,20191107,000000,63.88,64.47,59.405,59.74,265701,0
+INSP.US,D,20191108,000000,60.98,64.27,60.22,64.05,407346,0
+INSP.US,D,20191111,000000,63.31,64.22,62.22,62.64,153192,0
+INSP.US,D,20191112,000000,62.66,64.17,62.35,63,118740,0
+INSP.US,D,20191113,000000,62.74,63.36,62.34,63.11,103093,0
+INSP.US,D,20191114,000000,63.14,64.0871,62.71,63.03,157577,0
+INSP.US,D,20191115,000000,63.67,64.1,63.13,63.99,158707,0
+INSP.US,D,20191118,000000,63.15,64.52,62.75,63.39,131988,0
+INSP.US,D,20191119,000000,63.92,64.35,62.24,64.05,214154,0
+INSP.US,D,20191120,000000,64.18,66.1699,64.18,65.32,166588,0
+INSP.US,D,20191121,000000,65.3,66.69,65.3,66.08,298322,0
+INSP.US,D,20191122,000000,66.26,66.8,65.06,65.68,119126,0
+INSP.US,D,20191125,000000,66.78,68.55,66.2,68.31,325966,0
+INSP.US,D,20191126,000000,68.23,70.76,68.02,70.75,401180,0
+INSP.US,D,20191127,000000,70.88,72.31,70.07,71.5,237925,0
+INSP.US,D,20191129,000000,71.55,71.55,70.7,70.96,85643,0
+INSP.US,D,20191202,000000,70.76,71.56,70,70.83,191176,0
+INSP.US,D,20191203,000000,69.94,72.32,69.1905,72.22,179240,0
+INSP.US,D,20191204,000000,74.39,74.41,71.19,72.27,204627,0
+INSP.US,D,20191205,000000,72.36,74.39,71.6935,74.33,257542,0
+INSP.US,D,20191206,000000,74.97,75.2,73.6,75,204611,0
+INSP.US,D,20191209,000000,75.2,75.91,72.91,73.35,222385,0
+INSP.US,D,20191210,000000,73.27,73.47,72.51,72.87,102102,0
+INSP.US,D,20191211,000000,72.9,73.4,71.41,71.55,124853,0
+INSP.US,D,20191212,000000,71.39,73.04,71,72.14,298170,0
+INSP.US,D,20191213,000000,72.14,72.59,70.56,71.75,165013,0
+INSP.US,D,20191216,000000,72.07,72.9,70.71,71,191384,0
+INSP.US,D,20191217,000000,71.13,71.16,68.38,69.96,355760,0
+INSP.US,D,20191218,000000,70.47,72.45,70.14,71.93,200896,0
+INSP.US,D,20191219,000000,72.16,72.3185,70.12,70.58,210178,0
+INSP.US,D,20191220,000000,70.81,72.81,70.7406,72.13,209890,0
+INSP.US,D,20191223,000000,72.09,72.77,70.62,72.71,114229,0
+INSP.US,D,20191224,000000,72.84,73.99,72.53,73.52,51230,0
+INSP.US,D,20191226,000000,73.85,73.85,72.39,73.36,61302,0
+INSP.US,D,20191227,000000,73.61,74.66,72.5782,74.23,111425,0
+INSP.US,D,20191230,000000,74.13,74.13,72.14,73.53,158583,0
+INSP.US,D,20191231,000000,73.05,74.64,72.87,74.21,137828,0
+INSP.US,D,20200102,000000,74.42,74.99,73.21,74.49,208303,0
+INSP.US,D,20200103,000000,73.5,74.06,72.57,73.62,117608,0
+INSP.US,D,20200106,000000,72.77,76.38,71.095,75.48,464988,0
+INSP.US,D,20200107,000000,76.03,76.54,74.38,76.14,357070,0
+INSP.US,D,20200108,000000,76.06,77.5884,75.965,77.22,240647,0
+INSP.US,D,20200109,000000,78.27,80.69,78.01,79,322749,0
+INSP.US,D,20200110,000000,79.62,80.9,79.345,80.63,238514,0
+INSP.US,D,20200113,000000,81.2,81.2,79.04,79.73,248694,0
+INSP.US,D,20200114,000000,79.43,81.13,78.44,80.1,235311,0
+INSP.US,D,20200115,000000,80.24,82.15,79.24,81.25,195005,0
+INSP.US,D,20200116,000000,82.52,82.76,80.79,82.38,160462,0
+INSP.US,D,20200117,000000,82.68,83.15,81.39,82.47,181442,0
+INSP.US,D,20200121,000000,82.48,83.71,80.96,81,248650,0
+INSP.US,D,20200122,000000,81.29,82,80.45,80.61,158331,0
+INSP.US,D,20200123,000000,80.5,81.12,80,80.25,309535,0
+INSP.US,D,20200124,000000,80.39,81.01,79.7545,80.63,151202,0
+INSP.US,D,20200127,000000,78.48,80.1404,77.6875,78.56,196785,0
+INSP.US,D,20200128,000000,76.65,76.65,71.17,75.63,549060,0
+INSP.US,D,20200129,000000,76.01,78.16,75.057,77.3,215479,0
+INSP.US,D,20200130,000000,76.84,78.62,75.84,77.93,147410,0
+INSP.US,D,20200131,000000,77.81,78.0675,74.36,74.8,202763,0
+INSP.US,D,20200203,000000,75.1,76.87,75.1,76,145169,0
+INSP.US,D,20200204,000000,77.01,78.59,75.1,75.48,538759,0
+INSP.US,D,20200205,000000,76.46,76.46,73.24,76.23,2171392,0
+INSP.US,D,20200206,000000,76.73,78.77,75.87,76.16,195266,0
+INSP.US,D,20200207,000000,76,77.79,75.3826,77.23,157379,0
+INSP.US,D,20200210,000000,77.01,78.035,76.675,77.85,137453,0
+INSP.US,D,20200211,000000,78.49,79.6162,77.86,78.65,96382,0
+INSP.US,D,20200212,000000,79,80.06,78.11,79.41,328220,0
+INSP.US,D,20200213,000000,79.13,81.3,79.13,80.38,146169,0
+INSP.US,D,20200214,000000,80.665,81.3,80.03,81.17,168016,0
+INSP.US,D,20200218,000000,81.3,81.53,79.905,80.57,132616,0
+INSP.US,D,20200219,000000,81.21,82.145,80.91,81.91,317005,0
+INSP.US,D,20200220,000000,81.99,82.71,80.0648,80.96,197627,0
+INSP.US,D,20200221,000000,81.12,82.43,80.01,81.25,314633,0
+INSP.US,D,20200224,000000,78.83,80.63,77.42,79.75,233777,0
+INSP.US,D,20200225,000000,80.06,81.56,77.9,78.53,454568,0
+INSP.US,D,20200226,000000,84.01,95,83.06,84.83,1067963,0
+INSP.US,D,20200227,000000,83.94,92.09,82.77,88.51,547225,0
+INSP.US,D,20200228,000000,86.49,88.5,81.14,85.87,710077,0
+INSP.US,D,20200302,000000,86.35,91.3498,85.32,89.92,474134,0
+INSP.US,D,20200303,000000,90.43,90.43,82.26,82.91,538863,0
+INSP.US,D,20200304,000000,85,89.12,83.42,88.98,818003,0
+INSP.US,D,20200305,000000,87.28,88.8,85.06,86.15,231727,0
+INSP.US,D,20200306,000000,83.27,85.27,81.3205,84.21,753882,0
+INSP.US,D,20200309,000000,78.5,83.105,76.0996,78.63,368115,0
+INSP.US,D,20200310,000000,80.3,84.54,79.2,82.46,351319,0
+INSP.US,D,20200311,000000,80.4,81.47,73.72,75.65,698383,0
+INSP.US,D,20200312,000000,70.71,70.86,65,67.51,536175,0
+INSP.US,D,20200313,000000,69.96,69.96,59.35,65.3,742860,0
+INSP.US,D,20200316,000000,56.24,56.24,50.06,51.51,767065,0
+INSP.US,D,20200317,000000,51.25,51.885,43,50.56,916319,0
+INSP.US,D,20200318,000000,47.01,50.39,40.79,45.42,492005,0
+INSP.US,D,20200319,000000,45.24,48.7,43.03,48.05,536569,0
+INSP.US,D,20200320,000000,49.59,53.94,44.65,45.85,530533,0
+INSP.US,D,20200323,000000,45.51,46.2871,40.53,41.62,787670,0
+INSP.US,D,20200324,000000,44.02,47.34,43.02,47.05,1493615,0
+INSP.US,D,20200325,000000,47.55,56.91,47.26,51.99,585719,0
+INSP.US,D,20200326,000000,52.87,58.98,52.2,58.02,614807,0
+INSP.US,D,20200327,000000,56.31,58.59,55.06,56.03,279536,0
+INSP.US,D,20200330,000000,56.92,60.33,55.38,60.15,274259,0
+INSP.US,D,20200331,000000,60.42,60.5619,57.69,60.28,279641,0
+INSP.US,D,20200401,000000,57.54,58.45,50.91,51.61,580187,0
+INSP.US,D,20200402,000000,50.92,54.57,50.74,52.04,323921,0
+INSP.US,D,20200403,000000,51.24,52.12,46.08,49.5,466522,0
+INSP.US,D,20200406,000000,50.57,55.35,50,54.92,428046,0
+INSP.US,D,20200407,000000,56.05,59.86,56.05,57.28,467993,0
+INSP.US,D,20200408,000000,58.36,62.82,55.61,62.18,538303,0
+INSP.US,D,20200409,000000,64,70.43,63.25,64.61,446916,0
+INSP.US,D,20200413,000000,64.78,64.78,61.04,63.39,238618,0
+INSP.US,D,20200414,000000,64.99,71.05,64.16,70.06,1536315,0
+INSP.US,D,20200415,000000,69.5,70.45,66.31,69.31,438911,0
+INSP.US,D,20200416,000000,69,73.73,67.62,73.17,375394,0
+INSP.US,D,20200417,000000,75.36,79.63,73.8,76.25,486865,0
+INSP.US,D,20200420,000000,74.52,77.0069,73.18,74.17,333550,0
+INSP.US,D,20200421,000000,72.68,72.8401,68.21,69.68,291249,0
+INSP.US,D,20200422,000000,68.02,72.29,66.32,69.99,662926,0
+INSP.US,D,20200423,000000,70.36,72.789,68.84,69.75,455614,0
+INSP.US,D,20200424,000000,70.57,73.96,69.5,72.36,397501,0
+INSP.US,D,20200427,000000,73.02,76.4,71.89,74.5,358124,0
+INSP.US,D,20200428,000000,79.33,79.33,73.78,74.08,435897,0
+INSP.US,D,20200429,000000,75.49,76.34,73.67,75.26,336005,0
+INSP.US,D,20200430,000000,73.74,75.99,71.58,71.66,290213,0
+INSP.US,D,20200501,000000,70.79,71.55,65.25,68.07,281280,0
+INSP.US,D,20200504,000000,67.23,69.22,66.52,67.26,223927,0
+INSP.US,D,20200505,000000,67.26,71.1,66.775,68.75,292844,0
+INSP.US,D,20200506,000000,68.72,71.99,66.12,69.75,373465,0
+INSP.US,D,20200507,000000,71.18,71.67,68.01,71.5,278449,0
+INSP.US,D,20200508,000000,71,72.3916,67.185,71.44,282709,0
+INSP.US,D,20200511,000000,70.44,71.345,68.11,70.35,558262,0
+INSP.US,D,20200512,000000,70.49,72.84,68,68.53,314410,0
+INSP.US,D,20200513,000000,68.2,68.765,65.71,68.24,437725,0
+INSP.US,D,20200514,000000,67.29,73.26,66.09,72.27,431508,0
+INSP.US,D,20200515,000000,72.27,76.1893,71.21,75.53,287369,0
+INSP.US,D,20200518,000000,78.47,82.76,77.26,79.62,464953,0
+INSP.US,D,20200519,000000,80,84.05,78.63,79.86,364690,0
+INSP.US,D,20200520,000000,81.35,86.25,80.01,83.03,441382,0
+INSP.US,D,20200521,000000,82.75,83.49,80.81,81.51,290833,0
+INSP.US,D,20200522,000000,81.83,86.29,81.7,86.18,416344,0
+INSP.US,D,20200526,000000,88,88.1,79.19,79.87,317378,0
+INSP.US,D,20200527,000000,80.61,80.61,75.16,79.23,462402,0
+INSP.US,D,20200528,000000,79.6,82.6571,78.78,80,225956,0
+INSP.US,D,20200529,000000,80.21,81.81,78.8,81.54,400253,0
+INSP.US,D,20200601,000000,82,85.245,81.6,83.35,232363,0
+INSP.US,D,20200602,000000,83.35,84.7,82.06,84.47,333714,0
+INSP.US,D,20200603,000000,85.45,88.86,84.95,86.55,230956,0
+INSP.US,D,20200604,000000,85.53,87.06,83.61,84.81,310058,0
+INSP.US,D,20200605,000000,86.09,89.93,85.68,89.18,233239,0
+INSP.US,D,20200608,000000,89,92.37,88.1,89.2,370158,0
+INSP.US,D,20200609,000000,88.38,91.73,87.24,88.34,266350,0
+INSP.US,D,20200610,000000,88.93,89.385,85.31,85.48,325199,0
+INSP.US,D,20200611,000000,82.92,84.16,80.08,80.95,546111,0
+INSP.US,D,20200612,000000,83.5,85.71,81.18,83.37,245307,0
+INSP.US,D,20200615,000000,80,85.71,80,85.52,434608,0
+INSP.US,D,20200616,000000,87.95,89.45,85.76,87.89,218305,0
+INSP.US,D,20200617,000000,88.29,93.205,87.68,92.61,425222,0
+INSP.US,D,20200618,000000,90.82,94.435,90.82,93.38,346824,0
+INSP.US,D,20200619,000000,94.44,97.42,94.38,96.02,429371,0
+INSP.US,D,20200622,000000,96.02,98,93.885,96.1,358072,0
+INSP.US,D,20200623,000000,96.39,99.26,96.25,97.93,425689,0
+INSP.US,D,20200624,000000,97.11,97.935,88.476,91.91,620059,0
+INSP.US,D,20200625,000000,91.75,92.66,89.2,91.17,495536,0
+INSP.US,D,20200626,000000,90.81,90.81,83.01,84.5,2013774,0
+INSP.US,D,20200629,000000,85.95,86.295,82.77,84.63,329081,0
+INSP.US,D,20200630,000000,84.48,87.4,83.095,87.02,287795,0
+INSP.US,D,20200701,000000,87.14,89.79,87.14,87.5,344581,0
+INSP.US,D,20200702,000000,89,89.21,86.6366,88.88,279709,0
+INSP.US,D,20200706,000000,90.57,92.255,90.57,91.32,168096,0
+INSP.US,D,20200707,000000,90.58,93,88.96,89.15,210341,0
+INSP.US,D,20200708,000000,89.04,93.92,88.87,93.14,222040,0
+INSP.US,D,20200709,000000,93.66,95.9,93.08,94.65,286303,0
+INSP.US,D,20200710,000000,94.5,94.845,91.76,92.22,242529,0
+INSP.US,D,20200713,000000,93.19,96.9,91.79,92.1,288916,0
+INSP.US,D,20200714,000000,92,92.2,85.03,89.97,301149,0
+INSP.US,D,20200715,000000,94.88,102.6165,94.395,99.47,515728,0
+INSP.US,D,20200716,000000,98.79,99.6699,94.83,96.16,230483,0
+INSP.US,D,20200717,000000,96.76,99.65,96.76,98.48,169085,0
+INSP.US,D,20200720,000000,98.48,103.06,98.16,99.11,158744,0
+INSP.US,D,20200721,000000,98.96,100.75,98.44,99.39,229056,0
+INSP.US,D,20200722,000000,99.74,102.26,99.23,101.88,265240,0
+INSP.US,D,20200723,000000,101.98,105.535,100.73,101.18,224773,0
+INSP.US,D,20200724,000000,100.02,100.95,98.21,99.74,155076,0
+INSP.US,D,20200727,000000,99.55,101.885,98.58,101.66,206760,0
+INSP.US,D,20200728,000000,101.31,101.43,97.29,97.53,166487,0
+INSP.US,D,20200729,000000,97.96,103.76,97.55,101.2,255398,0
+INSP.US,D,20200730,000000,99.12,100.57,97.46,99.72,168215,0
+INSP.US,D,20200731,000000,99.63,100.87,97.19,99.36,222849,0
+INSP.US,D,20200803,000000,100.39,102.34,99.41,101.41,309201,0
+INSP.US,D,20200804,000000,101.41,103.99,100.99,101.99,328668,0
+INSP.US,D,20200805,000000,107.65,119.26,107.12,108.89,551372,0
+INSP.US,D,20200806,000000,108.28,108.38,103.81,105.95,482443,0
+INSP.US,D,20200807,000000,106,109.47,104.4399,104.92,207663,0
+INSP.US,D,20200810,000000,105.62,107.74,103.15,105.38,227335,0
+INSP.US,D,20200811,000000,106.2,106.78,104.79,105.23,326625,0
+INSP.US,D,20200812,000000,105.24,109,105.24,108.02,332101,0
+INSP.US,D,20200813,000000,108.31,112.565,108.2,110,360828,0
+INSP.US,D,20200814,000000,109.41,109.76,107.425,108.06,230834,0
+INSP.US,D,20200817,000000,107.87,108.73,106.3049,107.38,392875,0
+INSP.US,D,20200818,000000,107.96,111.36,107.24,111,391503,0
+INSP.US,D,20200819,000000,111.67,113.52,110.44,110.97,200764,0
+INSP.US,D,20200820,000000,110,114.38,110,112.52,243563,0
+INSP.US,D,20200821,000000,111.26,113.87,109.295,111.31,277343,0
+INSP.US,D,20200824,000000,112.86,113.785,111.4485,113.14,201552,0
+INSP.US,D,20200825,000000,113.82,117.62,112.31,117.15,218289,0
+INSP.US,D,20200826,000000,117.6,119.03,116.4634,118.62,175798,0
+INSP.US,D,20200827,000000,116.91,116.91,114,115.48,351081,0
+INSP.US,D,20200828,000000,116.96,118.04,115.25,117.13,243036,0
+INSP.US,D,20200831,000000,116.61,120.33,116.12,119.45,271913,0
+INSP.US,D,20200901,000000,118.98,124.65,118.98,123.92,300781,0
+INSP.US,D,20200902,000000,125.66,126.45,122.59,125.15,252894,0
+INSP.US,D,20200903,000000,123.44,123.44,115.01,119.57,284831,0
+INSP.US,D,20200904,000000,119.84,120.27,110.06,118.28,270483,0
+INSP.US,D,20200908,000000,115.97,120.14,115.11,117.72,319834,0
+INSP.US,D,20200909,000000,119.99,122.96,116.3,120.85,303432,0
+INSP.US,D,20200910,000000,122.47,127.6799,122.09,122.57,291693,0
+INSP.US,D,20200911,000000,123.33,131.26,123.33,127.47,397906,0
+INSP.US,D,20200914,000000,128.68,132.155,127.89,129.57,298950,0
+INSP.US,D,20200915,000000,131.66,131.78,125.175,125.25,546631,0
+INSP.US,D,20200916,000000,125.2,127.5,123.15,123.58,436039,0
+INSP.US,D,20200917,000000,121.14,126.92,120.31,124.01,617754,0
+INSP.US,D,20200918,000000,127.66,130.8,124.4401,126.85,1058796,0
+INSP.US,D,20200921,000000,124.8,125.38,120.1438,121.41,486945,0
+INSP.US,D,20200922,000000,122.73,131.32,122.26,128,760032,0
+INSP.US,D,20200923,000000,126.95,130.615,125.7179,128.07,422959,0
+INSP.US,D,20200924,000000,127.65,128.07,123.8,125.01,363014,0
+INSP.US,D,20200925,000000,123,128,121.9383,127.41,308034,0
+INSP.US,D,20200928,000000,129,131.73,127.61,130.91,216989,0
+INSP.US,D,20200929,000000,131.8,132.69,129.54,129.93,208489,0
+INSP.US,D,20200930,000000,130.29,132.575,127.51,129.05,263155,0
+INSP.US,D,20201001,000000,131,131.79,129.18,130.42,259888,0
+INSP.US,D,20201002,000000,128.05,129.95,125.8,126.3,236882,0
+INSP.US,D,20201005,000000,127.31,129.89,126.5,129.67,200540,0
+INSP.US,D,20201006,000000,130,134.29,128.03,130.15,212979,0
+INSP.US,D,20201007,000000,131.66,134.28,131.3,133.79,197839,0
+INSP.US,D,20201008,000000,135.16,135.2,128.24,128.68,246165,0
+INSP.US,D,20201009,000000,129.62,131.285,126.8962,130,223340,0
+INSP.US,D,20201012,000000,130.59,131.09,122.71,124.98,289649,0
+INSP.US,D,20201013,000000,125.37,129.02,125.2,128.63,234930,0
+INSP.US,D,20201014,000000,128.37,130.25,123.88,124.86,146579,0
+INSP.US,D,20201015,000000,122.72,127.49,121.33,126.36,138236,0
+INSP.US,D,20201016,000000,126.6,128,123.98,126.74,133201,0
+INSP.US,D,20201019,000000,127.31,128.75,123.7672,123.97,99296,0
+INSP.US,D,20201020,000000,124.16,124.9851,120.6,122.76,221608,0
+INSP.US,D,20201021,000000,122.24,122.53,118.44,119.35,144543,0
+INSP.US,D,20201022,000000,120.22,124.07,119.69,123.85,136006,0
+INSP.US,D,20201023,000000,124.45,126.98,121.91,126.68,119255,0
+INSP.US,D,20201026,000000,124.69,126.82,122.5,125.48,158962,0
+INSP.US,D,20201027,000000,126.21,126.62,124.29,125.98,240482,0
+INSP.US,D,20201028,000000,123.5,123.5,118.02,120,252864,0
+INSP.US,D,20201029,000000,119.8,125.67,117.575,123.89,201108,0
+INSP.US,D,20201030,000000,122.71,123.43,115,119.43,281701,0
+INSP.US,D,20201102,000000,120.54,126.19,118.745,121.75,320294,0
+INSP.US,D,20201103,000000,145,160.9,142,160.5,1519994,0
+INSP.US,D,20201104,000000,162,167.61,162,166.01,691752,0
+INSP.US,D,20201105,000000,163.1,168.22,161.71,167.64,468835,0
+INSP.US,D,20201106,000000,167.87,172.5458,167.02,167.99,215522,0
+INSP.US,D,20201109,000000,174.25,176.365,169.31,169.35,269647,0
+INSP.US,D,20201110,000000,171.05,175.625,168.12,174.09,319590,0
+INSP.US,D,20201111,000000,175.94,181.59,175.255,181.19,194960,0
+INSP.US,D,20201112,000000,181.01,184.39,177.5,180.75,210527,0
+INSP.US,D,20201113,000000,182.74,183.3986,171.87,174.66,334070,0
+INSP.US,D,20201116,000000,176.98,178,172.235,173.91,300576,0
+INSP.US,D,20201117,000000,171.9,173.945,165.44,170,522679,0
+INSP.US,D,20201118,000000,171.94,174.64,169.96,172.98,165116,0
+INSP.US,D,20201119,000000,172.98,178.68,172.68,178.39,129484,0
+INSP.US,D,20201120,000000,177.26,182.01,175.58,179.54,188406,0
+INSP.US,D,20201123,000000,181.49,184.485,179.07,183.14,195514,0
+INSP.US,D,20201124,000000,185.86,186.92,181,183.59,341768,0
+INSP.US,D,20201125,000000,183.59,183.84,180.665,181.98,145704,0
+INSP.US,D,20201127,000000,182.23,185.595,182.115,184.99,89773,0
+INSP.US,D,20201130,000000,185.6,187.935,182.22,185.74,253336,0
+INSP.US,D,20201201,000000,188.18,190.53,184,189.86,1026547,0
+INSP.US,D,20201202,000000,188.59,192.2,185.63,191.5,183728,0
+INSP.US,D,20201203,000000,192.91,194.5,189.295,193.6,372914,0
+INSP.US,D,20201204,000000,193.74,201.36,193.74,200.46,223925,0
+INSP.US,D,20201207,000000,200.14,204.72,198.6,200.26,298216,0
+INSP.US,D,20201208,000000,198.03,202.21,197.54,198.62,425568,0
+INSP.US,D,20201209,000000,201.23,202.36,189.04,190.65,369591,0
+INSP.US,D,20201210,000000,190.66,199.2,190.12,197.19,262270,0
+INSP.US,D,20201211,000000,194.23,199.0625,192.9,196.64,186364,0
+INSP.US,D,20201214,000000,198,201.185,194.43,194.82,249738,0
+INSP.US,D,20201215,000000,191.34,193.785,184.431,191.64,324580,0
+INSP.US,D,20201216,000000,191.76,192.92,186.8,187.09,410956,0
+INSP.US,D,20201217,000000,186.18,191.205,185.5,189.72,370447,0
+INSP.US,D,20201218,000000,190.99,191.69,183.35,185.71,535145,0
+INSP.US,D,20201221,000000,181.88,191.17,181.88,190.63,340449,0
+INSP.US,D,20201222,000000,192.37,198.395,191.1,192.5,391755,0
+INSP.US,D,20201223,000000,193.08,193.08,188.01,190.79,198082,0
+INSP.US,D,20201224,000000,189.86,192.48,188.12,190.71,106870,0
+INSP.US,D,20201228,000000,194.68,195.285,190.19,192.67,184142,0
+INSP.US,D,20201229,000000,193.99,194.25,184.86,191.37,190775,0
+INSP.US,D,20201230,000000,192.58,196.04,188.01,189.43,155461,0
+INSP.US,D,20201231,000000,190.23,191.265,186.39,188.09,376820,0
+INSP.US,D,20210104,000000,184.56,187.13,179.62,182.45,257018,0
+INSP.US,D,20210105,000000,182.74,189.35,182.55,188.14,217386,0
+INSP.US,D,20210106,000000,187.71,194.47,186.32,191.19,219171,0
+INSP.US,D,20210107,000000,192.3,195,191.205,194.26,193245,0
+INSP.US,D,20210108,000000,187,201.98,185,194.1,348738,0
+INSP.US,D,20210111,000000,191.63,196.74,187.84,193.88,199498,0
+INSP.US,D,20210112,000000,193.95,196.29,192.61,195.14,145282,0
+INSP.US,D,20210113,000000,195.14,201.14,192.41,200.86,247499,0
+INSP.US,D,20210114,000000,201,216.98,200.535,211.47,449093,0
+INSP.US,D,20210115,000000,211.29,216.485,208.52,209.77,272150,0
+INSP.US,D,20210119,000000,213.31,224.83,212.53,223.53,298158,0
+INSP.US,D,20210120,000000,225.29,229.49,220.43,221.33,203125,0
+INSP.US,D,20210121,000000,223.1,224.23,217.42,219.6,197972,0
+INSP.US,D,20210122,000000,217.7,222.93,216.555,220.81,190178,0
+INSP.US,D,20210125,000000,223.92,226.35,211.79,214.93,289738,0
+INSP.US,D,20210126,000000,216.86,218.13,199.26,201.55,316110,0
+INSP.US,D,20210127,000000,194.89,197.45,187.068,188.84,370576,0
+INSP.US,D,20210128,000000,192.2,207.6,191.16,204.5,346283,0
+INSP.US,D,20210129,000000,204.64,205.67,195,201.51,249601,0
+INSP.US,D,20210201,000000,203.71,205.085,200.18,204.62,140520,0
+INSP.US,D,20210202,000000,208.41,218.91,208.41,213.99,213605,0
+INSP.US,D,20210203,000000,215.63,215.86,209.41,213.96,160307,0
+INSP.US,D,20210204,000000,215.53,226.5,213.57,221.83,253131,0
+INSP.US,D,20210205,000000,224.76,224.76,216.05,222.26,134772,0
+INSP.US,D,20210208,000000,224.8,233.44,222.09,223.18,183850,0
+INSP.US,D,20210209,000000,223.06,227.8493,219.9986,224.56,177768,0
+INSP.US,D,20210210,000000,228.22,233.44,220.84,224.62,151694,0
+INSP.US,D,20210211,000000,226.2,232.67,223.8801,232.18,152262,0
+INSP.US,D,20210212,000000,231.53,238.285,228.13,237.25,136404,0
+INSP.US,D,20210216,000000,238.64,239.395,228.145,231.18,164966,0
+INSP.US,D,20210217,000000,227.1,230.14,218.88,228.9,177749,0
+INSP.US,D,20210218,000000,227.11,227.11,218.025,224.02,137154,0
+INSP.US,D,20210219,000000,226.36,233.69,224.05,229.1,147249,0
+INSP.US,D,20210222,000000,227,229.85,221.0466,223.63,235544,0
+INSP.US,D,20210223,000000,219.19,224.24,195.08,220.5,379061,0
+INSP.US,D,20210224,000000,232.15,237.6139,225.3601,231.21,318283,0
+INSP.US,D,20210225,000000,229.02,229.59,220.715,226.24,315914,0
+INSP.US,D,20210226,000000,227.56,235.63,223.92,232.79,353549,0
+INSP.US,D,20210301,000000,237.46,252.25,237.02,249.25,272837,0
+INSP.US,D,20210302,000000,250,251.965,240.25,241.39,226714,0
+INSP.US,D,20210303,000000,241.44,241.44,226.83,231.53,217940,0
+INSP.US,D,20210304,000000,227.14,235.05,212.21,215.43,380382,0
+INSP.US,D,20210305,000000,217.02,217.235,198.16,211.89,429476,0
+INSP.US,D,20210308,000000,213.22,213.22,186.67,186.77,437094,0
+INSP.US,D,20210309,000000,191.33,208.22,191.33,205.99,352842,0
+INSP.US,D,20210310,000000,208.19,218.41,208.19,210.54,263372,0
+INSP.US,D,20210311,000000,218.32,219.88,212.9,219.86,288656,0
+INSP.US,D,20210312,000000,216.96,219.37,211.42,218.05,148873,0
+INSP.US,D,20210315,000000,217.51,219.44,213.03,218.17,165086,0
+INSP.US,D,20210316,000000,220,224.1254,212.33,216.64,232244,0
+INSP.US,D,20210317,000000,212.47,224.355,210.1667,222.67,209430,0
+INSP.US,D,20210318,000000,219.48,220.4,201.06,201.33,276624,0
+INSP.US,D,20210319,000000,203.61,209.27,199.565,204.61,351959,0
+INSP.US,D,20210322,000000,206.73,210.98,203.77,207.37,193009,0
+INSP.US,D,20210323,000000,205.21,207.7,200.38,200.46,247686,0
+INSP.US,D,20210324,000000,204.82,204.82,192.8,193.4,287481,0
+INSP.US,D,20210325,000000,190.12,199.45,186.8,198.22,221672,0
+INSP.US,D,20210326,000000,199.46,199.98,187.15,193.98,154705,0
+INSP.US,D,20210329,000000,192.83,193.77,187.11,188.72,180599,0
+INSP.US,D,20210330,000000,188.36,197.04,185.16,196.2,193736,0
+INSP.US,D,20210331,000000,199.4,208.45,199.31,206.99,269033,0
+INSP.US,D,20210401,000000,210.75,217.04,204.71,207.88,270520,0
+INSP.US,D,20210405,000000,210.38,212.14,200.425,204.72,178144,0
+INSP.US,D,20210406,000000,205.02,209.19,204.8,206.88,117371,0
+INSP.US,D,20210407,000000,206.67,209.23,202.5247,204.11,116478,0
+INSP.US,D,20210408,000000,206.9,213.2875,205.74,211.18,116486,0
+INSP.US,D,20210409,000000,211.76,218.71,210.675,218.45,167037,0
+INSP.US,D,20210412,000000,218.4,218.81,210.61,217.54,179220,0
+INSP.US,D,20210413,000000,218.88,222.63,215,221.22,137508,0
+INSP.US,D,20210414,000000,222.01,226.3,222,224.67,166719,0
+INSP.US,D,20210415,000000,228.04,234,225.09,233.4,150827,0
+INSP.US,D,20210416,000000,235,235,226.24,231.46,157812,0
+INSP.US,D,20210419,000000,229.42,229.42,220.18,222.71,138191,0
+INSP.US,D,20210420,000000,221.44,223,215,219.6,111752,0
+INSP.US,D,20210421,000000,218.34,230.63,217.53,229.5,100535,0
+INSP.US,D,20210422,000000,232.08,233.865,223.83,228.13,141754,0
+INSP.US,D,20210423,000000,229.69,232.14,225.61,227.68,126046,0
+INSP.US,D,20210426,000000,228.68,242,227.28,241.15,178378,0
+INSP.US,D,20210427,000000,240.6,240.905,233.43,237.99,111314,0
+INSP.US,D,20210428,000000,235.64,244.59,234.725,242.23,220275,0
+INSP.US,D,20210429,000000,243.48,243.72,235.22,240.68,117981,0
+INSP.US,D,20210430,000000,236.25,244.89,233.96,236.82,204080,0
+INSP.US,D,20210503,000000,238.78,241.45,233.8,235.48,172802,0
+INSP.US,D,20210504,000000,234.01,234.13,221.905,226.53,247734,0
+INSP.US,D,20210505,000000,215,215,194.1701,197.88,460988,0
+INSP.US,D,20210506,000000,196.02,197.19,183.23,191.6,446192,0
+INSP.US,D,20210507,000000,194.05,199.665,192.3728,194.6,266491,0
+INSP.US,D,20210510,000000,192.82,192.82,175.27,179.89,491439,0
+INSP.US,D,20210511,000000,173.86,184.97,173.76,179.79,308377,0
+INSP.US,D,20210512,000000,177.01,180.34,170.4,170.93,306325,0
+INSP.US,D,20210513,000000,173.58,176.33,160.02,166.63,293860,0
+INSP.US,D,20210514,000000,168.07,175.31,164.8,171.16,300017,0
+INSP.US,D,20210517,000000,168.75,171.52,164.91,168.43,209807,0
+INSP.US,D,20210518,000000,169.21,179.88,168.11,175.3,331140,0
+INSP.US,D,20210519,000000,170.97,177.325,168.21,176.3,211380,0
+INSP.US,D,20210520,000000,177.78,178.98,173.635,177.54,212501,0
+INSP.US,D,20210521,000000,186.6,187.555,178.02,178.02,188158,0
+INSP.US,D,20210524,000000,178.76,183.33,177.43,181.89,249898,0
+INSP.US,D,20210525,000000,183.46,189.39,181.85,188.15,236747,0
+INSP.US,D,20210526,000000,188,192.02,186.39,189.51,166547,0
+INSP.US,D,20210527,000000,189.43,194.87,186.69,192.94,166217,0
+INSP.US,D,20210528,000000,195.21,197.885,193.27,194.3,164507,0
+INSP.US,D,20210601,000000,194.61,197.45,182.72,184.76,167789,0
+INSP.US,D,20210602,000000,184.07,184.07,170.76,170.98,333250,0
+INSP.US,D,20210603,000000,168.4,171.1099,160.94,165.83,668061,0
+INSP.US,D,20210604,000000,167.73,169.64,164.31,164.93,289419,0
+INSP.US,D,20210607,000000,164.96,173.94,164.96,172.47,247069,0
+INSP.US,D,20210608,000000,173.73,173.73,164.09,168.12,302079,0
+INSP.US,D,20210609,000000,170,171.84,166.77,167.25,204214,0
+INSP.US,D,20210610,000000,165.59,174.63,164.665,172.38,241989,0
+INSP.US,D,20210611,000000,172.6,184.47,172.6,183.1,365694,0
+INSP.US,D,20210614,000000,185,191.22,184.32,188.29,261882,0
+INSP.US,D,20210615,000000,189.1,189.605,182.63,187.42,187112,0
+INSP.US,D,20210616,000000,187.4,187.42,182.89,186.15,186216,0
+INSP.US,D,20210617,000000,183.74,192.41,183.74,189.65,116301,0
+INSP.US,D,20210618,000000,186.62,190.25,183.88,185.93,392660,0
+INSP.US,D,20210621,000000,186.09,190.87,179.38,188.76,134776,0
+INSP.US,D,20210622,000000,188.64,196.14,187.12,195.59,208502,0
+INSP.US,D,20210623,000000,195.16,200,193.402,198.7,175836,0
+INSP.US,D,20210624,000000,200.29,201.09,195.3101,196.28,146192,0
+INSP.US,D,20210625,000000,197.2,201.52,193.985,198.2,269027,0
+INSP.US,D,20210628,000000,200.31,200.9,194.86,196.69,170744,0
+INSP.US,D,20210629,000000,197.85,198.21,194.4601,195.31,147040,0
+INSP.US,D,20210630,000000,194.3,195.15,190.7806,193.26,104397,0
+INSP.US,D,20210701,000000,195,199.17,194.42,198.33,221193,0
+INSP.US,D,20210702,000000,201,203.27,197.14,201.82,218456,0
+INSP.US,D,20210706,000000,201.82,201.82,179.3829,186.48,551752,0
+INSP.US,D,20210707,000000,185.85,188.18,177.775,178.09,243740,0
+INSP.US,D,20210708,000000,174.93,181.365,172.395,179.59,303161,0
+INSP.US,D,20210709,000000,181.6,186.192,179.76,185.73,161829,0
+INSP.US,D,20210712,000000,184.57,188.99,184.35,185.2,232641,0
+INSP.US,D,20210713,000000,183.59,189.01,183.59,187.7,186062,0
+INSP.US,D,20210714,000000,179.28,181.98,174.505,175.58,541228,0
+INSP.US,D,20210715,000000,175.495,178,172.08,174.22,292000,0
+INSP.US,D,20210716,000000,176.2,181.44,172.71,180.26,139690,0
+INSP.US,D,20210719,000000,176.29,179.71,174.99,176.25,229173,0
+INSP.US,D,20210720,000000,159.71,173.06,159.18,170,1287805,0
+INSP.US,D,20210721,000000,171.33,180.03,168.82,179.16,327526,0
+INSP.US,D,20210722,000000,180.03,180.05,173.01,176.75,155297,0
+INSP.US,D,20210723,000000,177.62,178.99,174.535,178.72,136702,0
+INSP.US,D,20210726,000000,178.64,180.01,172.14,173.74,155501,0
+INSP.US,D,20210727,000000,172.26,172.26,165.39,170.39,171910,0
+INSP.US,D,20210728,000000,172.7,180.94,172.56,178.55,146357,0
+INSP.US,D,20210729,000000,178.51,185.94,177.26,178.78,152073,0
+INSP.US,D,20210730,000000,177.47,183.53,177.47,183.16,259870,0
+INSP.US,D,20210802,000000,182.9,190.375,182.785,186.82,377582,0
+INSP.US,D,20210803,000000,185.88,188.85,180.2,187,288810,0
+INSP.US,D,20210804,000000,208.87,221.94,208.49,211,1129431,0
+INSP.US,D,20210805,000000,210,215.445,207.63,214.96,294795,0
+INSP.US,D,20210806,000000,214.91,216,209.97,213.74,181692,0
+INSP.US,D,20210809,000000,214.21,214.21,204.82,207.22,318625,0
+INSP.US,D,20210810,000000,207.33,207.33,184.87,188.03,350038,0
+INSP.US,D,20210811,000000,187.35,188.47,178.41,185.81,305112,0
+INSP.US,D,20210812,000000,186,196.69,182.21,192.02,277704,0
+INSP.US,D,20210813,000000,190.96,193.5,187.02,188.73,123125,0
+INSP.US,D,20210816,000000,189,198.37,187.61,197.12,213471,0
+INSP.US,D,20210817,000000,195.17,205.45,195.17,204.48,224415,0
+INSP.US,D,20210818,000000,205.43,213.18,201.79,206.74,236372,0
+INSP.US,D,20210819,000000,205,209.81,202.7212,204.77,182483,0
+INSP.US,D,20210820,000000,204.27,213.56,203.66,212.73,219739,0
+INSP.US,D,20210823,000000,212.92,216.05,209.07,211.59,147244,0
+INSP.US,D,20210824,000000,213.41,221.44,208.11,218.13,255898,0
+INSP.US,D,20210825,000000,216.22,220.46,214.49,215.59,133031,0
+INSP.US,D,20210826,000000,215.48,219.89,214.26,216.87,153336,0
+INSP.US,D,20210827,000000,217.76,220.74,213.88,219.64,227030,0
+INSP.US,D,20210830,000000,221,223.25,219.64,222.36,248519,0
+INSP.US,D,20210831,000000,223.72,227.8,222.9,223.56,202299,0
+INSP.US,D,20210901,000000,225.21,226.34,222.15,224.27,189186,0
+INSP.US,D,20210902,000000,225,235.75,225,235.53,211853,0
+INSP.US,D,20210903,000000,236.21,240.61,235.17,237.04,181762,0
+INSP.US,D,20210907,000000,237,238.34,230.175,234.99,169079,0
+INSP.US,D,20210908,000000,235.7,243.23,232.66,236.91,237074,0
+INSP.US,D,20210909,000000,238.32,241,232.45,232.45,138464,0
+INSP.US,D,20210910,000000,234.25,239.61,231.79,237.11,197364,0
+INSP.US,D,20210913,000000,236.32,237.69,229.645,234.75,125022,0
+INSP.US,D,20210914,000000,236.94,244.93,232.5473,235.1,195662,0
+INSP.US,D,20210915,000000,235.1,237.26,230.61,235.82,149818,0
+INSP.US,D,20210916,000000,236.85,244.55,234.1131,244.23,192045,0
+INSP.US,D,20210917,000000,245.03,250.06,241.6315,249.26,449662,0
+INSP.US,D,20210920,000000,246,250.0564,243.53,249.36,499768,0
+INSP.US,D,20210921,000000,251.49,258.58,248.13,258.58,272865,0
+INSP.US,D,20210922,000000,255.06,259.66,244.66,258.39,268368,0
+INSP.US,D,20210923,000000,259.7,264.4,251.12,251.95,277742,0
+INSP.US,D,20210924,000000,251.49,253.135,245.75,247.06,228806,0
+INSP.US,D,20210927,000000,247.02,247.02,235.58,239.88,211130,0
+INSP.US,D,20210928,000000,237.34,237.34,222.73,227.73,236766,0
+INSP.US,D,20210929,000000,228.84,228.9699,222.77,224.12,137597,0
+INSP.US,D,20210930,000000,225.87,236.63,221.985,232.88,240624,0
+INSP.US,D,20211001,000000,233.11,241.29,227.95,239.01,185082,0
+INSP.US,D,20211004,000000,238.25,238.25,227.62,235.18,100017,0
+INSP.US,D,20211005,000000,233.74,240.44,231.33,235.53,177233,0
+INSP.US,D,20211006,000000,232.94,240.85,232.94,240.82,108622,0
+INSP.US,D,20211007,000000,243.7,247.81,242.03,245.29,143575,0
+INSP.US,D,20211008,000000,246.17,246.17,229.27,231.04,165249,0
+INSP.US,D,20211011,000000,231.32,238.17,230.71,233.47,156494,0
+INSP.US,D,20211012,000000,236.36,244.64,233.58,239.89,139052,0
+INSP.US,D,20211013,000000,242.66,243.51,237.74,238.07,67730,0
+INSP.US,D,20211014,000000,240.64,244.8,239.62,244.68,138910,0
+INSP.US,D,20211015,000000,248.06,249.415,243.43,245.18,244723,0
+INSP.US,D,20211018,000000,244.22,249.855,242.585,247.76,108880,0
+INSP.US,D,20211019,000000,249.48,253.51,246.16,250.51,138848,0
+INSP.US,D,20211020,000000,253.17,256.87,249.67,251.54,87972,0
+INSP.US,D,20211021,000000,251.03,257.53,250.45,256.59,86169,0
+INSP.US,D,20211022,000000,256.2,265.5,254.27,264.03,203359,0
+INSP.US,D,20211025,000000,263.72,266.21,259.81,260.71,96032,0
+INSP.US,D,20211026,000000,263.53,269.78,260,264.59,125482,0
+INSP.US,D,20211027,000000,263.16,267.51,258.21,259.09,156373,0
+INSP.US,D,20211028,000000,260.26,264.15,258.48,259.94,162951,0
+INSP.US,D,20211029,000000,259,272.15,256.29,269.58,239774,0
+INSP.US,D,20211101,000000,269.32,271.48,264.18,265.5,260944,0
+INSP.US,D,20211102,000000,266.35,280,262.05,272.67,448396,0
+INSP.US,D,20211103,000000,274.08,285,258.4401,268.93,697048,0
+INSP.US,D,20211104,000000,270.65,286.285,270.65,278.59,175521,0
+INSP.US,D,20211105,000000,277.27,282.53,274.26,276.39,189724,0
+INSP.US,D,20211108,000000,277.7,285.54,274.95,280.17,182127,0
+INSP.US,D,20211109,000000,280.59,283.49,275.19,278.24,107792,0
+INSP.US,D,20211110,000000,276.33,280.577,261.56,269.18,203581,0
+INSP.US,D,20211111,000000,270.28,274.44,267.44,274.16,78065,0
+INSP.US,D,20211112,000000,276.96,280.42,271.7767,279.11,110991,0
+INSP.US,D,20211115,000000,278.49,283.67,275.695,277.65,190288,0
+INSP.US,D,20211116,000000,277.15,284.33,274.02,276.84,159063,0
+INSP.US,D,20211117,000000,276.36,283.15,270.74,271.85,101226,0
+INSP.US,D,20211118,000000,271.91,274.51,264.52,265.5,141544,0
+INSP.US,D,20211119,000000,265.19,267.505,261.745,263.3,93368,0
+INSP.US,D,20211122,000000,264.25,264.465,254.81,255.74,183159,0
+INSP.US,D,20211123,000000,253.71,256.06,238.87,244.15,269606,0
+INSP.US,D,20211124,000000,240.98,246,236.8596,244.38,146087,0
+INSP.US,D,20211126,000000,239,241.05,227.7,228.73,207224,0
+INSP.US,D,20211129,000000,234.37,236.49,225.71,226.64,164787,0
+INSP.US,D,20211130,000000,227,231.13,220.87,223.27,192001,0
+INSP.US,D,20211201,000000,227.25,233.18,221.36,225.17,295303,0
+INSP.US,D,20211202,000000,226.4,232.6,219.535,222.98,393681,0
+INSP.US,D,20211203,000000,224.75,224.75,205.75,207.57,258191,0
+INSP.US,D,20211206,000000,207.94,214.95,203.95,212.51,371606,0
+INSP.US,D,20211207,000000,214.95,225.35,211.2,224.3,387654,0
+INSP.US,D,20211208,000000,226,235.2544,217.06,232.41,251200,0
+INSP.US,D,20211209,000000,231.09,233.6094,218.88,219.49,202644,0
+INSP.US,D,20211210,000000,220.28,225.39,217.21,220.01,246108,0
+INSP.US,D,20211213,000000,221,223.99,216.14,221.08,192056,0
+INSP.US,D,20211214,000000,217.87,221.94,210.67,213.37,286550,0
+INSP.US,D,20211215,000000,213.31,217.33,202.96,216.4,256618,0
+INSP.US,D,20211216,000000,218.43,219.63,206.145,208.14,157066,0
+INSP.US,D,20211217,000000,209.68,214.925,201.9674,213.68,428796,0
+INSP.US,D,20211220,000000,207.23,212.445,198.005,207.99,282526,0
+INSP.US,D,20211221,000000,212.04,220.39,208.7,220.13,255999,0
+INSP.US,D,20211222,000000,220.9,235.47,218.65,235.37,382036,0
+INSP.US,D,20211223,000000,236.2,240,234.01,239.18,189116,0
+INSP.US,D,20211227,000000,240,240,234.05,235.36,121039,0
+INSP.US,D,20211228,000000,235.02,235.02,224.5,229.31,189857,0
+INSP.US,D,20211229,000000,228.54,230.53,221.87,227.92,88897,0
+INSP.US,D,20211230,000000,228.12,234.98,227.32,230.24,115933,0
+INSP.US,D,20211231,000000,229.54,235.595,228.43,230.06,163230,0
+INSP.US,D,20220103,000000,230.6,238.495,224,237.97,152375,0
+INSP.US,D,20220104,000000,240,240,228.66,232.65,176964,0
+INSP.US,D,20220105,000000,242,255.955,232.63,237.12,543468,0
+INSP.US,D,20220106,000000,234.42,250.512,234.305,237.72,305520,0
+INSP.US,D,20220107,000000,237.01,239.5043,225.335,228.72,238134,0
+INSP.US,D,20220110,000000,225,228.14,212.52,227.56,276281,0
+INSP.US,D,20220111,000000,222.98,232.79,220.93,232.65,215721,0
+INSP.US,D,20220112,000000,235.38,244.07,232.415,234.27,233454,0
+INSP.US,D,20220113,000000,235.38,238.725,227.985,235.55,270307,0
+INSP.US,D,20220114,000000,233.95,240.23,229.13,237.54,424151,0
+INSP.US,D,20220118,000000,233.94,236.43,220.92,220.93,385554,0
+INSP.US,D,20220119,000000,220.95,225.06,212.95,216.54,192798,0
+INSP.US,D,20220120,000000,219.62,226.67,211.31,212.18,175165,0
+INSP.US,D,20220121,000000,210.59,212.515,204.03,206.68,220227,0
+INSP.US,D,20220124,000000,202.18,211.48,191.9978,210.52,384400,0
+INSP.US,D,20220125,000000,204.33,207.27,191.16,193.94,423985,0
+INSP.US,D,20220126,000000,198.93,206.94,194.6,198.03,387660,0
+INSP.US,D,20220127,000000,201.5,204.53,193.91,195.16,251672,0
+INSP.US,D,20220128,000000,196.58,208.78,189.24,208,292157,0
+INSP.US,D,20220131,000000,208.95,223.97,207.935,221.29,316156,0
+INSP.US,D,20220201,000000,222.52,227.12,218.34,222.69,306852,0
+INSP.US,D,20220202,000000,221.96,223.88,216.025,219.5,245593,0
+INSP.US,D,20220203,000000,214.72,219.425,212.13,213.12,222705,0
+INSP.US,D,20220204,000000,211.38,226.43,209.88,223,310425,0
+INSP.US,D,20220207,000000,222.38,232.785,222.38,226.21,376165,0
+INSP.US,D,20220208,000000,224.56,236.89,224.56,233.71,416891,0
+INSP.US,D,20220209,000000,240,246.25,230.4,238.38,619659,0
+INSP.US,D,20220210,000000,229.53,240.51,225,234.81,285111,0
+INSP.US,D,20220211,000000,236.32,239.5415,223.59,227.53,235752,0
+INSP.US,D,20220214,000000,226.38,231.17,222.19,224.92,236406,0
+INSP.US,D,20220215,000000,229.83,235.66,227.52,233.77,236147,0
+INSP.US,D,20220216,000000,232.92,242,225.71,241.39,276415,0
+INSP.US,D,20220217,000000,242.53,242.8,226.59,226.59,325468,0
+INSP.US,D,20220218,000000,226.59,229.18,213.01,218.23,289881,0
+INSP.US,D,20220222,000000,216.21,224.83,213.38,220.05,236260,0
+INSP.US,D,20220223,000000,221.67,225.54,210.65,212.07,260985,0
+INSP.US,D,20220224,000000,206.61,235.93,206.575,234.62,300010,0
+INSP.US,D,20220225,000000,234.75,239.24,228.57,238.96,213035,0
+INSP.US,D,20220228,000000,239,246.39,233.2201,244.06,253651,0
+INSP.US,D,20220301,000000,243.45,249.5,241.08,242.3,338399,0
+INSP.US,D,20220302,000000,245.2,249.64,240.2,248.53,205943,0
+INSP.US,D,20220303,000000,248.85,249.99,236.57,238.8,172690,0
+INSP.US,D,20220304,000000,238.84,238.84,229.77,233.83,163637,0
+INSP.US,D,20220307,000000,234.78,235.37,223.22,223.66,228418,0
+INSP.US,D,20220308,000000,222.02,227.96,215.01,221.96,155945,0
+INSP.US,D,20220309,000000,226.61,233.98,224.39,230.31,178585,0
+INSP.US,D,20220310,000000,223.68,225.81,217.11,222.98,132206,0
+INSP.US,D,20220311,000000,225.94,228.2,212.72,213.95,222894,0
+INSP.US,D,20220314,000000,213.96,214.39,194.67,198.02,318108,0
+INSP.US,D,20220315,000000,199.24,207.52,196.3,207.41,163548,0
+INSP.US,D,20220316,000000,211.37,224.97,211.37,224.47,210237,0
+INSP.US,D,20220317,000000,221.29,233.25,219.74,233.01,144770,0
+INSP.US,D,20220318,000000,235.15,244.72,235.15,236.67,282701,0
+INSP.US,D,20220321,000000,234.02,236.22,229.23,232.29,108261,0
+INSP.US,D,20220322,000000,232.52,246.195,232.52,244.55,186436,0
+INSP.US,D,20220323,000000,241.51,248.275,235.1,237.5,233604,0
+INSP.US,D,20220324,000000,237.83,248.23,232.17,248,175212,0
+INSP.US,D,20220325,000000,248.62,250.165,242.865,246.02,210600,0
+INSP.US,D,20220328,000000,246.42,250.01,242.25,249.58,166893,0
+INSP.US,D,20220329,000000,250,262.71,248.25,261.91,491630,0
+INSP.US,D,20220330,000000,259.72,263.83,255.635,258,245050,0
+INSP.US,D,20220331,000000,257.46,262.15,256.07,256.69,420570,0
+INSP.US,D,20220401,000000,259.46,270.22,255.99,266.6,423586,0
+INSP.US,D,20220404,000000,266.84,272.0366,259.2701,264.07,216894,0
+INSP.US,D,20220405,000000,263.69,268.73,260.17,262.12,217026,0
+INSP.US,D,20220406,000000,255.99,258.6,250,256.22,218223,0
+INSP.US,D,20220407,000000,256.06,258.9,249.17,254.45,174190,0
+INSP.US,D,20220408,000000,251.54,256.46,245.11,254.08,148607,0
+INSP.US,D,20220411,000000,250.89,257.585,248.39,255.88,172322,0
+INSP.US,D,20220412,000000,260.58,263.93,251.69,255.2,209319,0
+INSP.US,D,20220413,000000,258.15,266.14,256.85,260.87,194655,0
+INSP.US,D,20220414,000000,260.89,260.89,244.37,246.04,321586,0
+INSP.US,D,20220418,000000,245.61,253.755,239.045,245.65,320362,0
+INSP.US,D,20220419,000000,245.66,257.2,245.03,256.83,243216,0
+INSP.US,D,20220420,000000,258.71,259.8899,253.7,253.87,193854,0
+INSP.US,D,20220421,000000,256.88,258.3999,238.14,238.73,220800,0
+INSP.US,D,20220422,000000,237.55,237.55,222.47,223.87,322171,0
+INSP.US,D,20220425,000000,222.51,232,221.51,228.65,246820,0
+INSP.US,D,20220426,000000,225.38,229.11,218.85,219.48,317506,0
+INSP.US,D,20220427,000000,218.43,221.1,207.5984,209.22,250164,0
+INSP.US,D,20220428,000000,212.42,212.42,199.655,211.29,302890,0
+INSP.US,D,20220429,000000,209.54,214.62,204.925,205.76,270795,0
+INSP.US,D,20220502,000000,206.11,217.005,202.42,216.48,364404,0
+INSP.US,D,20220503,000000,214.67,220.77,211.44,213.56,267094,0
+INSP.US,D,20220504,000000,213.56,213.62,194.02,206.84,785974,0
+INSP.US,D,20220505,000000,202.6,203.77,179.8206,188.01,543990,0
+INSP.US,D,20220506,000000,188,188.695,170.13,173.71,669778,0
+INSP.US,D,20220509,000000,170.58,170.84,143.93,147.53,826162,0
+INSP.US,D,20220510,000000,150,156.79,142.74,154.56,704843,0
+INSP.US,D,20220511,000000,155.44,166.71,149.57,149.93,819276,0
+INSP.US,D,20220512,000000,148.03,155.43,146.54,152.59,461765,0
+INSP.US,D,20220513,000000,159.27,169.5,157.47,165.1,490664,0
+INSP.US,D,20220516,000000,162.34,170.31,161.98,163.69,419827,0
+INSP.US,D,20220517,000000,167.37,175.4,162.22,174.33,431908,0
+INSP.US,D,20220518,000000,169.53,173.735,165.185,167.29,217563,0
+INSP.US,D,20220519,000000,165.54,174.665,164.09,171.72,320367,0
+INSP.US,D,20220520,000000,175.19,176.33,167.24,175.9,335850,0
+INSP.US,D,20220523,000000,177.7,179.97,173.22,177.17,167821,0
+INSP.US,D,20220524,000000,173.15,178.15,166.385,170.14,191838,0
+INSP.US,D,20220525,000000,168.71,175.89,168.4,174.1,203906,0
+INSP.US,D,20220526,000000,174.57,179.735,173.565,178.99,244888,0
+INSP.US,D,20220527,000000,181.05,186.105,181.05,183.92,124533,0
+INSP.US,D,20220531,000000,182.79,183.47,175.27,176.83,159032,0
+INSP.US,D,20220601,000000,178.58,180.98,170.88,174.36,200003,0
+INSP.US,D,20220602,000000,176.28,187.5999,173.75,185.35,202380,0
+INSP.US,D,20220603,000000,182.53,184.9,177.08,177.37,240744,0
+INSP.US,D,20220606,000000,180.92,185.36,178.2,184.74,291742,0
+INSP.US,D,20220607,000000,182.98,191.96,182.715,191.74,220468,0
+INSP.US,D,20220608,000000,189.97,193.2,187.97,190.05,122308,0
+INSP.US,D,20220609,000000,187.2,190.85,185.785,186.39,148383,0
+INSP.US,D,20220610,000000,181.35,185.825,177.43,183.87,199018,0
+INSP.US,D,20220613,000000,175.78,177.1,170.44,173.22,256874,0
+INSP.US,D,20220614,000000,173.69,173.69,160.01,163.24,421727,0
+INSP.US,D,20220615,000000,166.14,172.74,162.01,167.53,525233,0
+INSP.US,D,20220616,000000,161.11,162.23,157.04,161.89,399309,0
+INSP.US,D,20220617,000000,164.96,167.955,160.93,166.39,513031,0
+INSP.US,D,20220621,000000,170.88,178.25,170.55,175.58,414587,0
+INSP.US,D,20220622,000000,172.41,184.64,172.41,181.7,266723,0
+INSP.US,D,20220623,000000,182.11,191.625,181,191.34,283277,0
+INSP.US,D,20220624,000000,193.68,199.97,193.17,198.29,466664,0
+INSP.US,D,20220627,000000,200.64,202.4643,194.54,200.91,233212,0
+INSP.US,D,20220628,000000,202.54,202.54,187.29,188.4,180751,0
+INSP.US,D,20220629,000000,188.6,189.44,182.35,187.79,146756,0
+INSP.US,D,20220630,000000,183.66,186.17,177.185,182.67,419739,0
+INSP.US,D,20220701,000000,183.42,190.15,182.65,189.15,175351,0
+INSP.US,D,20220705,000000,184.62,201.71,183.88,201.01,221646,0
+INSP.US,D,20220706,000000,202,206.765,198.77,201.59,193900,0
+INSP.US,D,20220707,000000,202.72,210.46,201.68,203.71,184894,0
+INSP.US,D,20220708,000000,200.34,208.77,200.06,203.36,149066,0
+INSP.US,D,20220711,000000,201.07,205.29,192.14,193.86,276448,0
+INSP.US,D,20220712,000000,193.86,199.27,188.06,193.28,217132,0
+INSP.US,D,20220713,000000,188.52,200.11,187.39,195.13,184170,0
+INSP.US,D,20220714,000000,192.12,197.745,188.78,197.22,171394,0
+INSP.US,D,20220715,000000,201.48,202.2999,194.35,199.88,182554,0
+INSP.US,D,20220718,000000,201.84,204.39,194.79,195.37,138870,0
+INSP.US,D,20220719,000000,199.81,202.4756,196.235,200.3,171950,0
+INSP.US,D,20220720,000000,201.81,207.72,201.05,204.22,188936,0
+INSP.US,D,20220721,000000,201.84,209.07,201.5,207.5,181180,0
+INSP.US,D,20220722,000000,208.64,210.925,202.1,203.98,169745,0
+INSP.US,D,20220725,000000,203.43,203.52,199.04,200.99,140594,0
+INSP.US,D,20220726,000000,201.95,206.76,199.33,203.93,177387,0
+INSP.US,D,20220727,000000,206.45,210.97,203.655,208.37,200388,0
+INSP.US,D,20220728,000000,212.37,212.37,204.51,208.5,175470,0
+INSP.US,D,20220729,000000,209.07,211.195,201.37,208.99,310872,0
+INSP.US,D,20220801,000000,206.51,211.72,206.24,209.08,301191,0
+INSP.US,D,20220802,000000,205.99,220.46,205.99,216.83,436349,0
+INSP.US,D,20220803,000000,223.25,230.4,209.165,218.27,609832,0
+INSP.US,D,20220804,000000,219.26,223.76,216.06,217.89,226460,0
+INSP.US,D,20220805,000000,213.59,223.24,212.99,217.5,306771,0
+INSP.US,D,20220808,000000,219.21,221.52,215.61,218.15,207049,0
+INSP.US,D,20220809,000000,217.64,218.61,209.815,211.85,173228,0
+INSP.US,D,20220810,000000,216.9,223.57,214.22,223.54,191577,0
+INSP.US,D,20220811,000000,225,231.41,225,226.46,237992,0
+INSP.US,D,20220812,000000,214.53,221.61,213.4,219.97,990837,0
+INSP.US,D,20220815,000000,220,226.1,217.16,223.93,421655,0
+INSP.US,D,20220816,000000,222.64,222.64,215,215.46,388690,0
+INSP.US,D,20220817,000000,215,218.48,214.28,215.14,214903,0
+INSP.US,D,20220818,000000,216.09,222.54,214.601,221.19,163529,0
+INSP.US,D,20220819,000000,219.67,219.67,212.55,215.13,148094,0
+INSP.US,D,20220822,000000,212.11,214.24,206.27,207.67,191568,0
+INSP.US,D,20220823,000000,207.29,211.11,205.64,207.64,135920,0
+INSP.US,D,20220824,000000,206.53,215.37,206.53,211.85,178803,0
+INSP.US,D,20220825,000000,213,214.51,209.98,213.88,109600,0
+INSP.US,D,20220826,000000,212.6,214.275,202.92,205.02,158147,0
+INSP.US,D,20220829,000000,202.27,205.515,202.04,203.73,174843,0
+INSP.US,D,20220830,000000,204.78,206.85,194.175,195.93,280141,0
+INSP.US,D,20220831,000000,197.44,200.9,190.2,191.49,316725,0
+INSP.US,D,20220901,000000,188.66,189.78,178.44,186.06,385328,0
+INSP.US,D,20220902,000000,188.15,189.65,182.76,185.28,210724,0
+INSP.US,D,20220906,000000,186.89,190.365,181.485,182.81,295503,0
+INSP.US,D,20220907,000000,182.67,190.91,182.1,188.74,312880,0
+INSP.US,D,20220908,000000,186.34,198.36,184.26,197.2,278382,0
+INSP.US,D,20220909,000000,197.24,208.94,197.24,208.19,513474,0
+INSP.US,D,20220912,000000,208.22,212.12,206.39,210.92,196617,0
+INSP.US,D,20220913,000000,201.54,204.8,199.04,201.13,245077,0
+INSP.US,D,20220914,000000,200.33,207.16,199.05,205.13,222535,0
+INSP.US,D,20220915,000000,202.5,208.62,196.88,198.45,330319,0
+INSP.US,D,20220916,000000,193.69,194.285,190.06,191.6,685549,0
+INSP.US,D,20220919,000000,188.45,189.05,182.12,188.04,260064,0
+INSP.US,D,20220920,000000,186.32,187.6,182.74,184.32,221201,0
+INSP.US,D,20220921,000000,187.59,189.99,180.91,181,200202,0
+INSP.US,D,20220922,000000,179.37,179.37,166.71,170.68,417964,0
+INSP.US,D,20220923,000000,167.94,172.23,164.49,171.59,337869,0
+INSP.US,D,20220926,000000,171.25,176.25,170.81,172.85,245709,0
+INSP.US,D,20220927,000000,176.65,177.99,172.11,174.47,206075,0
+INSP.US,D,20220928,000000,176.62,181.535,174.39,180.16,209053,0
+INSP.US,D,20220929,000000,177.8,179.42,171.04,177.12,202045,0
+INSP.US,D,20220930,000000,176.89,184.8875,176.72,177.37,183857,0
+INSP.US,D,20221003,000000,180.36,185.125,177.285,182.43,245089,0
+INSP.US,D,20221004,000000,186.93,195.91,186.2,191.25,393017,0
+INSP.US,D,20221005,000000,187.25,189.9675,182.06,189,243793,0
+INSP.US,D,20221006,000000,187.76,191.09,183.88,184.13,249415,0
+INSP.US,D,20221007,000000,180.3,180.745,170.37,171.02,352082,0
+INSP.US,D,20221010,000000,171,172.015,163.18,168.3,234703,0
+INSP.US,D,20221011,000000,168.31,170.78,161.925,168.98,336609,0
+INSP.US,D,20221012,000000,170.55,170.55,160.81,166.65,299456,0
+INSP.US,D,20221013,000000,160.5,168.885,159.615,166.18,357258,0
+INSP.US,D,20221014,000000,168.12,170.665,163.02,164.02,267169,0
+INSP.US,D,20221017,000000,169,177.755,168.69,176.89,659162,0
+INSP.US,D,20221018,000000,181.83,185.85,176.85,179.34,326582,0
+INSP.US,D,20221019,000000,177.13,179.255,171.665,173.13,187978,0
+INSP.US,D,20221020,000000,173.17,179.1,171.94,172.91,168453,0
+INSP.US,D,20221021,000000,173.75,176.41,169.2,175.34,186415,0
+INSP.US,D,20221024,000000,176.52,176.52,171.32,174.59,262517,0
+INSP.US,D,20221025,000000,176.12,183.9575,176.12,181.05,263474,0
+INSP.US,D,20221026,000000,183.63,188.67,181.05,183.09,223605,0
+INSP.US,D,20221027,000000,185.04,185.04,178.675,182.18,170970,0
+INSP.US,D,20221028,000000,182.3,187.4,179.41,185.41,269762,0
+INSP.US,D,20221031,000000,186.22,197.28,183.815,194.95,863749,0
+INSP.US,D,20221101,000000,198.25,199.98,190.61,192.26,540776,0
+INSP.US,D,20221102,000000,200.04,220.25,200,206.69,943400,0
+INSP.US,D,20221103,000000,204.38,215.7,203.56,204.43,455137,0
+INSP.US,D,20221104,000000,207.69,210.215,198.38,207.48,393504,0
+INSP.US,D,20221107,000000,206.94,209.73,202.18,207.12,251586,0
+INSP.US,D,20221108,000000,207.76,208.71,198.37,202.72,223380,0
+INSP.US,D,20221109,000000,200.71,202.445,195.67,197.61,264663,0
+INSP.US,D,20221110,000000,211.62,218,207.94,217.48,403866,0
+INSP.US,D,20221111,000000,216.6,229.26,211.01,215.33,601800,0
+INSP.US,D,20221114,000000,214.57,214.94,206.41,210.67,275690,0
+INSP.US,D,20221115,000000,219.29,219.29,212.26,213.5,251921,0
+INSP.US,D,20221116,000000,211.31,215.91,210.67,215.68,313645,0
+INSP.US,D,20221117,000000,210.32,215.11,208.6,214.01,258445,0
+INSP.US,D,20221118,000000,212.63,217.06,209.6,212.53,446628,0
+INSP.US,D,20221121,000000,211.46,219.23,211.46,214.86,228020,0
+INSP.US,D,20221122,000000,216.03,228.0502,210.43,225.01,380380,0
+INSP.US,D,20221123,000000,225.68,230.28,223.7225,227.26,223779,0
+INSP.US,D,20221125,000000,227.35,231.64,227.35,230.28,73934,0
+INSP.US,D,20221128,000000,229.56,232.6699,223.37,226.12,329988,0
+INSP.US,D,20221129,000000,226.71,230.95,226.26,230.03,239618,0
+INSP.US,D,20221130,000000,232.65,241.69,229.97,241.57,451690,0
+INSP.US,D,20221201,000000,242.01,245.48,238.97,239.68,443065,0
+INSP.US,D,20221202,000000,234.14,243.99,231.9363,239.49,314515,0
+INSP.US,D,20221205,000000,239.27,240.29,233.83,234.96,274648,0
+INSP.US,D,20221206,000000,235.98,235.98,227.68,230.92,172715,0
+INSP.US,D,20221207,000000,230.45,234.66,225.62,229.52,290846,0
+INSP.US,D,20221208,000000,231.59,240.16,227.53,235.39,282918,0
+INSP.US,D,20221209,000000,233.58,236.37,231.73,232.27,178950,0
+INSP.US,D,20221212,000000,233.15,237.4,232.28,236.47,219211,0
+INSP.US,D,20221213,000000,249.94,260,247.54,256.2,500901,0
+INSP.US,D,20221214,000000,255.22,259.24,253.95,255.87,286963,0
+INSP.US,D,20221215,000000,251.9,256.4,250.39,255.67,420577,0
+INSP.US,D,20221216,000000,245.02,256,240,253.66,569223,0
+INSP.US,D,20221219,000000,251.72,253.315,246.2,246.48,417036,0
+INSP.US,D,20221220,000000,245.66,257.605,245.66,256.11,279393,0
+INSP.US,D,20221221,000000,256.58,262.54,256.24,259.75,268688,0
+INSP.US,D,20221222,000000,256.34,259.97,252.62,259.57,193913,0
+INSP.US,D,20221223,000000,258.01,258.535,253.43,257.48,113516,0
+INSP.US,D,20221227,000000,257.5,258.809,252.14,252.42,140495,0
+INSP.US,D,20221228,000000,252.56,255.105,249.465,252.03,167481,0
+INSP.US,D,20221229,000000,255.84,257.88,251.37,253.41,283053,0
+INSP.US,D,20221230,000000,249.78,253.53,246.605,251.88,160059,0
+INSP.US,D,20230103,000000,256,257.44,248.485,252.99,396498,0
+INSP.US,D,20230104,000000,255.94,259.6414,249.38,251.21,232047,0
+INSP.US,D,20230105,000000,251.95,251.95,242.6316,242.67,258487,0
+INSP.US,D,20230106,000000,243.25,247.21,238.61,246.59,441615,0
+INSP.US,D,20230109,000000,254.25,254.5,237.5,243,433410,0
+INSP.US,D,20230110,000000,240.31,249.591,240.31,248.31,228893,0
+INSP.US,D,20230111,000000,249.36,250,242.78,243.86,233755,0
+INSP.US,D,20230112,000000,243.6,247.81,240.17,243.25,216685,0
+INSP.US,D,20230113,000000,244.23,257.19,244.23,256.93,191661,0
+INSP.US,D,20230117,000000,254.26,258.49,249.39,255.63,285701,0
+INSP.US,D,20230118,000000,258.19,258.37,251.97,252.82,190394,0
+INSP.US,D,20230119,000000,251.94,254.2575,248.6,248.85,247941,0
+INSP.US,D,20230120,000000,251.53,254.11,243.31,253.18,191440,0
+INSP.US,D,20230123,000000,252.74,254.82,251.035,251.88,155135,0
+INSP.US,D,20230124,000000,250.39,257.05,248.38,249.33,181856,0
+INSP.US,D,20230125,000000,245.66,250.19,242.34,249.79,148264,0
+INSP.US,D,20230126,000000,256,256.8,250.24,254.25,247572,0
+INSP.US,D,20230127,000000,252.24,255.535,250.07,253.24,113845,0
+INSP.US,D,20230130,000000,251.89,253.08,249.44,250.8,180049,0
+INSP.US,D,20230131,000000,252.54,260.9,249.67,253.06,273479,0
+INSP.US,D,20230201,000000,251.96,259.6,251.66,257.62,282269,0
+INSP.US,D,20230202,000000,261,263.56,255.32,256.94,309173,0
+INSP.US,D,20230203,000000,253.49,259.72,250.93,251.35,228216,0
+INSP.US,D,20230206,000000,250.86,251.93,240.54,243.99,316086,0
+INSP.US,D,20230207,000000,241.61,250.64,238.83,249.58,327321,0
+INSP.US,D,20230208,000000,254.24,275.16,254.005,267.71,873750,0
+INSP.US,D,20230209,000000,271.38,276.565,264.9,268.34,517088,0
+INSP.US,D,20230210,000000,267.99,272.3862,261.5516,263.16,424478,0
+INSP.US,D,20230213,000000,263.89,275.19,262.26,271.05,383896,0
+INSP.US,D,20230214,000000,268.85,276.539,267.0919,270.12,410841,0
+INSP.US,D,20230215,000000,270.8,282.31,270.44,278.01,408906,0
+INSP.US,D,20230216,000000,275,280.73,269.25,269.98,346701,0
+INSP.US,D,20230217,000000,271.33,274.8689,265.825,268.86,330161,0
+INSP.US,D,20230221,000000,266.33,269.29,263.73,264.79,332934,0
+INSP.US,D,20230222,000000,264.4,269.32,260.3501,263.26,316661,0
+INSP.US,D,20230223,000000,265.02,269.99,263.86,264.69,305041,0
+INSP.US,D,20230224,000000,258.87,261.85,252.35,261.41,290441,0
+INSP.US,D,20230227,000000,263.59,266.7,261.83,264.14,224046,0
+INSP.US,D,20230228,000000,263.9,271.318,258.3,259.93,369379,0
+INSP.US,D,20230301,000000,260.5,263.96,256.96,263.81,322725,0
+INSP.US,D,20230302,000000,260.84,264.15,259.17,259.17,196078,0
+INSP.US,D,20230303,000000,261,265.71,258.7301,264.26,223316,0
+INSP.US,D,20230306,000000,263.41,266.89,261.76,266.07,205902,0
+INSP.US,D,20230307,000000,266.07,267.31,257.26,257.75,281636,0
+INSP.US,D,20230308,000000,257.45,259.56,245.8,253.47,439583,0
+INSP.US,D,20230309,000000,254.17,254.4,242.675,243.07,326094,0
+INSP.US,D,20230310,000000,243,243,228.06,229.06,330080,0
+INSP.US,D,20230313,000000,227.44,242.785,224.42,234.52,468762,0
+INSP.US,D,20230314,000000,238.84,242.88,233.35,238.64,363111,0
+INSP.US,D,20230315,000000,233.51,245.12,233.51,242.06,312373,0
+INSP.US,D,20230316,000000,239.8,253.92,238.43,253.71,437595,0
+INSP.US,D,20230317,000000,253.35,253.35,244.34,246.85,399228,0
+INSP.US,D,20230320,000000,245.86,250.27,239.89,248.08,309760,0
+INSP.US,D,20230321,000000,250.24,251.65,244.82,248.52,352918,0
+INSP.US,D,20230322,000000,246.8,249.83,241.92,241.92,237684,0
+INSP.US,D,20230323,000000,244.39,246.3,232.9,235.23,311338,0
+INSP.US,D,20230324,000000,235.51,250.14,234.25,248.35,570055,0
+INSP.US,D,20230327,000000,251.73,254.32,245.4,248.5,257418,0
+INSP.US,D,20230328,000000,248.5,248.5,237.13,238.62,316309,0
+INSP.US,D,20230329,000000,242.33,246.78,239.98,242,349243,0
+INSP.US,D,20230330,000000,243.97,244.575,237.82,238,237855,0
+INSP.US,D,20230331,000000,239.5,242.76,232.84,234.07,464791,0
+INSP.US,D,20230403,000000,234,234,224.04,227.96,670079,0
+INSP.US,D,20230404,000000,229.59,231.16,225.52,226.52,412683,0
+INSP.US,D,20230405,000000,225.79,228.775,223.21,228.58,346256,0
+INSP.US,D,20230406,000000,228.81,237.71,227.1,234.01,432547,0
+INSP.US,D,20230410,000000,232.55,232.815,227.46,231.77,300645,0
+INSP.US,D,20230411,000000,235.72,241.79,235.67,239.91,339397,0
+INSP.US,D,20230412,000000,241.94,243.595,238.16,238.17,209835,0
+INSP.US,D,20230413,000000,240.34,247.1,240.34,246.97,244733,0
+INSP.US,D,20230414,000000,248.32,261.77,247.05,261.26,557778,0
+INSP.US,D,20230417,000000,260.27,266.08,260.27,265.96,319907,0
+INSP.US,D,20230418,000000,267.69,268.04,260.9,262.49,281207,0
+INSP.US,D,20230419,000000,262.54,267.93,261.975,263.58,249966,0
+INSP.US,D,20230420,000000,262.07,270.7,262.07,264.85,306353,0
+INSP.US,D,20230421,000000,266,275.065,265.515,274.95,334288,0
+INSP.US,D,20230424,000000,274.97,277.175,272.8318,275.52,440031,0
+INSP.US,D,20230425,000000,273,274.975,266.08,266.5,305773,0
+INSP.US,D,20230426,000000,266.05,272.28,265.02,269.64,333734,0
+INSP.US,D,20230427,000000,270.19,272.12,265.81,268.78,243096,0
+INSP.US,D,20230428,000000,265.97,269.95,263.99,267.63,305158,0
+INSP.US,D,20230501,000000,265.92,270.04,258.55,262.09,604433,0
+INSP.US,D,20230502,000000,260.3,261.7,250.1,257.3,662487,0
+INSP.US,D,20230503,000000,270,278,262.01,275.22,759066,0
+INSP.US,D,20230504,000000,274.22,277.3,264.301,267.15,382973,0
+INSP.US,D,20230505,000000,268.64,278.71,268.64,277.19,412708,0
+INSP.US,D,20230508,000000,277.16,282.7,274.85,282.32,306112,0
+INSP.US,D,20230509,000000,281.73,288.57,279.655,288.25,334079,0
+INSP.US,D,20230510,000000,290.38,294.53,285.81,288.24,280586,0
+INSP.US,D,20230511,000000,287.25,292.26,287.25,291.33,397768,0
+INSP.US,D,20230512,000000,291.72,295.36,290.13,293.89,289328,0
+INSP.US,D,20230515,000000,293.91,296.14,290.23,296.05,304453,0
+INSP.US,D,20230516,000000,293.57,298.77,290.445,298.55,275065,0
+INSP.US,D,20230517,000000,297.38,300,294.69,298.01,398591,0
+INSP.US,D,20230518,000000,298.07,303.82,296.773,302.84,411557,0
+INSP.US,D,20230519,000000,304,310.15,301.38,308.23,598433,0
+INSP.US,D,20230522,000000,307.52,314.355,305.415,311.39,323352,0
+INSP.US,D,20230523,000000,309.27,312.86,293.48,299.13,655757,0
+INSP.US,D,20230524,000000,297.27,302.17,294.14,299.88,328643,0
+INSP.US,D,20230525,000000,301.08,301.08,291.94,296.53,345511,0
+INSP.US,D,20230526,000000,296.43,298.19,293.7396,294.29,262778,0
+INSP.US,D,20230530,000000,295,300,292.06,293.41,218485,0
+INSP.US,D,20230531,000000,293.94,294.28,288.88,292.49,345683,0
+INSP.US,D,20230601,000000,293.34,302.27,292.22,302.23,281823,0
+INSP.US,D,20230602,000000,306.02,310.03,298.98,309.69,362285,0
+INSP.US,D,20230605,000000,305.69,310.38,302.07,308.59,250065,0
+INSP.US,D,20230606,000000,307.45,316.795,306.76,314.83,352569,0
+INSP.US,D,20230607,000000,314,315.6,297.51,302.66,502124,0
+INSP.US,D,20230608,000000,303.78,310.11,298.005,308.82,328334,0
+INSP.US,D,20230609,000000,311.12,315.54,305.77,307,315346,0
+INSP.US,D,20230612,000000,309.03,310.015,301.9,303.13,292598,0
+INSP.US,D,20230613,000000,303.16,308.65,301.49,306.19,305218,0
+INSP.US,D,20230614,000000,310.3,314.539,305.79,309.24,292419,0
+INSP.US,D,20230615,000000,307.65,312.14,304.15,305.24,304057,0
+INSP.US,D,20230616,000000,309.41,316,309.36,311.4,469242,0
+INSP.US,D,20230620,000000,307.64,315.44,306,313.14,410011,0
+INSP.US,D,20230621,000000,313.57,317.74,307.1,308.99,309185,0
+INSP.US,D,20230622,000000,309.06,321.34,308.205,318.01,518630,0
+INSP.US,D,20230623,000000,315.11,323.23,313.31,315.08,3817953,0
+INSP.US,D,20230626,000000,315.87,316.8091,308.34,310.88,494816,0
+INSP.US,D,20230627,000000,311.76,315.18,307.36,309.21,331570,0
+INSP.US,D,20230628,000000,309.72,318.8,309.72,316.98,343393,0
+INSP.US,D,20230629,000000,316.05,324.19,314,319.2,311240,0
+INSP.US,D,20230630,000000,321,327.77,320.92,324.64,236845,0
+INSP.US,D,20230703,000000,322.09,323.78,317.46,319.53,160111,0
+INSP.US,D,20230705,000000,323.17,325.02,314.02,315.47,255629,0
+INSP.US,D,20230706,000000,313.29,314.28,304.75,306.42,441621,0
+INSP.US,D,20230707,000000,306.58,313.045,306.27,311.53,257722,0
+INSP.US,D,20230710,000000,310.42,314.92,307.98,310.78,338764,0
+INSP.US,D,20230711,000000,308.87,313.82,307.66,312.61,226648,0
+INSP.US,D,20230712,000000,314.9,320.04,313.09,317.89,280504,0
+INSP.US,D,20230713,000000,320.65,326.54,319.25,323.44,209698,0
+INSP.US,D,20230714,000000,326,330,322.245,326.08,244143,0
+INSP.US,D,20230717,000000,326.84,327.51,324.26,325.91,149337,0
+INSP.US,D,20230718,000000,324.18,324.84,315.83,322.11,269855,0
+INSP.US,D,20230719,000000,327.16,328.695,313.3,320.98,290493,0
+INSP.US,D,20230720,000000,318.5,323.09,315.79,318.13,323311,0
+INSP.US,D,20230721,000000,317.36,318.56,307.05,307.35,538279,0
+INSP.US,D,20230724,000000,304.99,304.99,282.21,289.05,971518,0
+INSP.US,D,20230725,000000,288.69,295.26,285.44,288.4,526342,0
+INSP.US,D,20230726,000000,287,288.6199,281.89,286.86,269091,0
+INSP.US,D,20230727,000000,289.11,293.63,281.305,283.06,383645,0
+INSP.US,D,20230728,000000,286.17,292.99,285.355,288.7,457459,0
+INSP.US,D,20230731,000000,290.47,290.995,284.64,287.81,433542,0
+INSP.US,D,20230801,000000,285,291.98,284.04,290.93,572523,0
+INSP.US,D,20230802,000000,291.5,291.5,272.1,277.82,943241,0
+INSP.US,D,20230803,000000,275.32,287.96,273.52,284.23,598376,0
+INSP.US,D,20230804,000000,283.54,284.97,276.47,277.19,466384,0
+INSP.US,D,20230807,000000,277.52,277.885,264.64,265.5,558217,0
+INSP.US,D,20230808,000000,263,263,243,244.99,1093149,0
+INSP.US,D,20230809,000000,245.96,252.36,237.325,240.5,607061,0
+INSP.US,D,20230810,000000,239.9,249.9,237.21,246.75,627168,0
+INSP.US,D,20230811,000000,245,245.235,240.135,242.85,303232,0
+INSP.US,D,20230814,000000,242.37,251.54,240.14,251.43,451886,0
+INSP.US,D,20230815,000000,252.97,255.27,245.76,246.46,324647,0
+INSP.US,D,20230816,000000,245.61,248.8346,230.91,231.4,596557,0
+INSP.US,D,20230817,000000,230.94,230.94,209.41,210.92,1420612,0
+INSP.US,D,20230818,000000,210.17,218.265,210.0001,216.49,914801,0
+INSP.US,D,20230821,000000,216.75,220.33,216.7,218.21,623895,0
+INSP.US,D,20230822,000000,218.2,219.45,215.99,216,457513,0
+INSP.US,D,20230823,000000,216.15,216.98,210.35,211.28,493308,0
+INSP.US,D,20230824,000000,212,218.355,211.94,215.25,684550,0
+INSP.US,D,20230825,000000,215.74,216.135,211.75,215.53,361412,0
+INSP.US,D,20230828,000000,217.5,222.15,216.71,218.62,373531,0
+INSP.US,D,20230829,000000,218.28,227.62,217.84,227.53,439363,0
+INSP.US,D,20230830,000000,227.82,243.68,227.82,237.55,1206046,0
+INSP.US,D,20230831,000000,235.74,239,226.05,226.88,649770,0
+INSP.US,D,20230901,000000,230.45,239.39,228.3751,238.86,625633,0
+INSP.US,D,20230905,000000,237.48,244.03,233.55,234.3,610555,0
+INSP.US,D,20230906,000000,235.11,242.78,232.34,240.05,484437,0
+INSP.US,D,20230907,000000,237.02,239.88,230,232.98,698395,0
+INSP.US,D,20230908,000000,231.5,232.91,223.96,224.55,345928,0
+INSP.US,D,20230911,000000,228.05,231.79,223.13,223.54,669515,0
+INSP.US,D,20230912,000000,222.6,223.2,215.685,219.51,751348,0
+INSP.US,D,20230913,000000,218.88,221.62,217.44,218.22,331563,0
+INSP.US,D,20230914,000000,217.08,220.22,212.55,215.75,516101,0
+INSP.US,D,20230915,000000,215.94,216.635,209.08,210.91,660842,0
+INSP.US,D,20230918,000000,209.41,215.07,208.4583,210.1,348280,0
+INSP.US,D,20230919,000000,208.62,209.73,202.83,203.58,730987,0
+INSP.US,D,20230920,000000,205.94,207.06,197.725,199.81,522342,0
+INSP.US,D,20230921,000000,198,198.82,190.74,191.21,523880,0
+INSP.US,D,20230922,000000,193.92,193.92,184.76,185,748196,0
+INSP.US,D,20230925,000000,184.58,188.125,183.1,185.07,587591,0
+INSP.US,D,20230926,000000,184.25,188.06,183.43,187.37,617227,0
+INSP.US,D,20230927,000000,188.78,193.14,186.04,192.75,794229,0
+INSP.US,D,20230928,000000,193.3,201.21,192.93,200.38,668380,0
+INSP.US,D,20230929,000000,202,203.28,197.3,198.44,585335,0
+INSP.US,D,20231002,000000,198.31,200.31,193,194.76,553514,0
+INSP.US,D,20231003,000000,193.74,193.74,179.65,182.44,777767,0
+INSP.US,D,20231004,000000,182.62,186.22,178.1,185.28,727100,0
+INSP.US,D,20231005,000000,185.85,188.47,175.56,177.13,751916,0
+INSP.US,D,20231006,000000,176.84,179.21,173,178.83,542949,0
+INSP.US,D,20231009,000000,176.94,178.05,173.5101,176.48,301156,0
+INSP.US,D,20231010,000000,176.5,187,175.65,185.36,513823,0
+INSP.US,D,20231011,000000,184.66,184.765,157.62,164.79,2058164,0
+INSP.US,D,20231012,000000,165.99,165.99,147.68,148,1389814,0
+INSP.US,D,20231013,000000,147.25,150.65,144.13,150.47,993070,0
+INSP.US,D,20231016,000000,150.03,153.88,146.3,150.97,530821,0
+INSP.US,D,20231017,000000,149.32,158.57,148.105,155.35,652334,0
+INSP.US,D,20231018,000000,155.04,163.51,155.04,157.05,729440,0
+INSP.US,D,20231019,000000,157.99,160.78,155.41,157.05,631722,0
+INSP.US,D,20231020,000000,155.69,158.24,154.0901,156.15,525781,0
+INSP.US,D,20231023,000000,154.12,157.535,148.91,149.7,530415,0
+INSP.US,D,20231024,000000,149.9,158.41,149.53,156.85,586039,0
+INSP.US,D,20231025,000000,153.13,154.76,150.945,151.6,608732,0
+INSP.US,D,20231026,000000,151.11,152.42,148.41,149.46,487365,0
+INSP.US,D,20231027,000000,153.95,155.87,146.14,150.82,529829,0
+INSP.US,D,20231030,000000,151.86,152.33,143.81,145.84,521992,0
+INSP.US,D,20231031,000000,148.71,150.585,145.59,147.16,647159,0
+INSP.US,D,20231101,000000,145.86,156.57,143.87,156.33,762988,0
+INSP.US,D,20231102,000000,157.82,162.57,157.82,160.31,608805,0
+INSP.US,D,20231103,000000,166.12,173.36,164.27,169.7,1181422,0
+INSP.US,D,20231106,000000,169.5,170.88,164.13,164.33,682241,0
+INSP.US,D,20231107,000000,163.67,164.299,159.84,161.74,1440964,0
+INSP.US,D,20231108,000000,138.87,142,129.9,129.95,2685953,0
+INSP.US,D,20231109,000000,132,134.455,126.3107,126.9,1296568,0
+INSP.US,D,20231110,000000,126.88,129.63,124.03,125.7,1295076,0
+INSP.US,D,20231113,000000,129.85,130.5,123.27,125.26,809243,0
+INSP.US,D,20231114,000000,128.88,136.895,128.73,133.09,900437,0
+INSP.US,D,20231115,000000,133.18,147.15,132.87,145.76,1766224,0
+INSP.US,D,20231116,000000,144.39,145,138.625,143.34,876397,0
+INSP.US,D,20231117,000000,145.22,146.28,139.57,140.25,664395,0
+INSP.US,D,20231120,000000,140.31,144.855,140.31,143.08,462274,0
+INSP.US,D,20231121,000000,141.66,142.23,137,137.93,402669,0
+INSP.US,D,20231122,000000,140,147.365,139.93,144.1,573499,0
+INSP.US,D,20231124,000000,143.25,145.34,141.05,144.34,238184,0
+INSP.US,D,20231127,000000,143.21,146.585,143.21,144.42,415125,0
+INSP.US,D,20231128,000000,143.19,143.89,139.4,143.38,367576,0
+INSP.US,D,20231129,000000,144.41,150.06,144.21,144.26,536704,0
+INSP.US,D,20231130,000000,144.27,145.825,140,145.31,428670,0
+INSP.US,D,20231201,000000,145.15,153.02,143.285,151.72,477328,0
+INSP.US,D,20231204,000000,151.25,157.01,150.49,156.2,734575,0
+INSP.US,D,20231205,000000,154.37,154.37,148.19,148.5,575862,0
+INSP.US,D,20231206,000000,151.4,153.85,147.65,151.74,454904,0
+INSP.US,D,20231207,000000,151.91,163.47,151.91,160.9,1085289,0
+INSP.US,D,20231208,000000,159.62,168.2,159.62,165.09,1437949,0
+INSP.US,D,20231211,000000,164.29,168.36,160.75,168.05,708444,0
+INSP.US,D,20231212,000000,168.21,182.69,167.1325,178.08,1499182,0
+INSP.US,D,20231213,000000,173.7,182.35,171.7458,180.91,1129496,0
+INSP.US,D,20231214,000000,185.81,191.615,183.7,189.89,786902,0
+INSP.US,D,20231215,000000,189.96,190.755,183.975,188,756554,0
+INSP.US,D,20231218,000000,187.48,190.36,185.48,188.09,672399,0
+INSP.US,D,20231219,000000,190.82,196.28,190.23,191.78,531933,0
+INSP.US,D,20231220,000000,191.21,193.545,184.27,184.55,580020,0
+INSP.US,D,20231221,000000,187.11,195.21,187.11,195.01,466934,0
+INSP.US,D,20231222,000000,198.42,199.4,191.97,195.42,320880,0
+INSP.US,D,20231226,000000,197.44,201.25,194.89,200.94,255208,0
+INSP.US,D,20231227,000000,201.45,204.04,199.75,203.48,421742,0
+INSP.US,D,20231228,000000,204.37,206.885,203.38,203.83,424371,0
+INSP.US,D,20231229,000000,202.54,204.81,201.89,203.43,611179,0
+INSP.US,D,20240102,000000,184.57,198.07,182.61,187.84,1122997,0
+INSP.US,D,20240103,000000,181.66,181.68,163.57,165.3,1671043,0
+INSP.US,D,20240104,000000,165,179.45,163.64,173.23,767410,0
+INSP.US,D,20240105,000000,170.63,176.67,170.24,175.65,719779,0
+INSP.US,D,20240108,000000,191.66,196.0026,183.26,191.73,951986,0
+INSP.US,D,20240109,000000,188.5,195.605,188.11,189.88,572433,0
+INSP.US,D,20240110,000000,190.51,192.52,186.36,191.05,442656,0
+INSP.US,D,20240111,000000,190.31,191.43,185.7,188.75,339089,0
+INSP.US,D,20240112,000000,190.27,193.1899,184.83,185.86,375528,0
+INSP.US,D,20240116,000000,185.12,187.01,181.09,186.1,412920,0
+INSP.US,D,20240117,000000,183.72,187.86,180.83,187.66,331614,0
+INSP.US,D,20240118,000000,190.44,194.56,188.97,193.31,494699,0
+INSP.US,D,20240119,000000,197.15,201.23,193.97,200.97,464291,0
+INSP.US,D,20240122,000000,202.49,212.49,202.49,208.65,535544,0
+INSP.US,D,20240123,000000,210.71,210.71,203,204.67,243258,0
+INSP.US,D,20240124,000000,208.39,211.935,205.11,208.96,580139,0
+INSP.US,D,20240125,000000,215.52,217.39,209.855,213.05,675399,0
+INSP.US,D,20240126,000000,214.28,215.73,209.22,212.81,323699,0
+INSP.US,D,20240129,000000,212.5,218.36,211.38,216.61,375003,0
+INSP.US,D,20240130,000000,214.76,216.12,210.06,212,290827,0
+INSP.US,D,20240131,000000,212.89,216.87,205.85,210.87,429382,0
+INSP.US,D,20240201,000000,212.23,218.18,206.1701,216.22,378054,0
+INSP.US,D,20240202,000000,215.16,219.9,213.98,218.03,312544,0
+INSP.US,D,20240205,000000,216.96,219.29,211.415,216.16,566611,0
+INSP.US,D,20240206,000000,219.69,226.375,217.43,226,704845,0
+INSP.US,D,20240207,000000,225,225.2,202,202.16,1965537,0
+INSP.US,D,20240208,000000,203.81,208.43,194.19,202.01,1015811,0
+INSP.US,D,20240209,000000,204.18,205.5,194.76,194.87,622173,0
+INSP.US,D,20240212,000000,194.28,196.71,191.53,196.38,672718,0
+INSP.US,D,20240213,000000,188.89,193.74,186.17,188.16,495950,0
+INSP.US,D,20240214,000000,191.41,192.99,188.84,191.9,496088,0
+INSP.US,D,20240215,000000,194.34,196.17,191.43,192.73,383610,0
+INSP.US,D,20240216,000000,190.99,196.69,190.4101,192.8,528597,0
+INSP.US,D,20240220,000000,190.57,192.45,188.6666,191.59,374954,0
+INSP.US,D,20240221,000000,188.69,190.95,180.33,184.65,478486,0
+INSP.US,D,20240222,000000,184.72,187.5,182.45,185.75,509650,0
+INSP.US,D,20240223,000000,184,189.55,180.4669,184.94,322825,0
+INSP.US,D,20240226,000000,184.51,185.94,180.81,182.26,369878,0
+INSP.US,D,20240227,000000,182.69,186.74,180.425,184.94,497720,0
+INSP.US,D,20240228,000000,180.89,183.37,177.0675,177.61,502638,0
+INSP.US,D,20240229,000000,179.11,180.778,177.69,179.04,386709,0
+INSP.US,D,20240301,000000,179.44,185.03,178.29,183.52,370636,0
+INSP.US,D,20240304,000000,184.58,184.95,179.81,183.49,246422,0
+INSP.US,D,20240305,000000,182.19,183.55,177.17,180.09,286001,0
+INSP.US,D,20240306,000000,182.92,192.11,182.23,191.89,402417,0
+INSP.US,D,20240307,000000,194.19,210.76,193.55,205.86,688639,0
+INSP.US,D,20240308,000000,207.21,208.8775,195.83,198.54,332377,0
+INSP.US,D,20240311,000000,198.05,200.725,193.98,196.85,276255,0
+INSP.US,D,20240312,000000,197.25,197.25,192.84,193.67,299155,0
+INSP.US,D,20240313,000000,193.7,196.33,188.94,189.63,247168,0
+INSP.US,D,20240314,000000,189.69,197.29,189.33,192.02,427085,0
+INSP.US,D,20240315,000000,190.7,195.52,190.7,192.76,345363,0
+INSP.US,D,20240318,000000,193.53,202.26,192.66,199.23,320033,0
+INSP.US,D,20240319,000000,199.99,206.935,199.99,204.45,348227,0
+INSP.US,D,20240320,000000,203.7,204.37,185.14,197.56,856518,0
+INSP.US,D,20240321,000000,199.51,202.25,194.68,195.23,360875,0
+INSP.US,D,20240322,000000,194.7,202.595,192.44,197.39,387043,0
+INSP.US,D,20240325,000000,197.81,206.2,196.47,205.16,418043,0
+INSP.US,D,20240326,000000,207.01,209.43,198.22,208.27,483545,0
+INSP.US,D,20240327,000000,210,214.94,208,213.5,397135,0
+INSP.US,D,20240328,000000,214.1,223.4,214,214.79,614187,0
+INSP.US,D,20240401,000000,213.99,213.99,202.6692,209.63,553739,0
+INSP.US,D,20240402,000000,205.05,206.97,200.68,205.06,348824,0
+INSP.US,D,20240403,000000,205.7,214.51,205.7,210.19,632919,0
+INSP.US,D,20240404,000000,210.05,219.99,208.5,216.06,554198,0
+INSP.US,D,20240405,000000,216.5,226.23,213.56,222.9,542539,0
+INSP.US,D,20240408,000000,222.2,228.99,220.18,228.12,385933,0
+INSP.US,D,20240409,000000,229.1,238.8,229,238.27,464420,0
+INSP.US,D,20240410,000000,230.93,250.31,229.33,240.23,766184,0
+INSP.US,D,20240411,000000,238.46,240.14,229.01,232.28,475471,0
+INSP.US,D,20240412,000000,231.95,236.39,228.94,231.74,305032,0
+INSP.US,D,20240415,000000,233.15,233.79,221.63,223.14,282303,0
+INSP.US,D,20240416,000000,221,225.37,218.84,221.63,297520,0
+INSP.US,D,20240417,000000,227.99,248.5,227,243.51,1946028,0
+INSP.US,D,20240418,000000,241.95,250.68,237.1943,241.15,880106,0
+INSP.US,D,20240419,000000,242.23,244.65,228.4,229.22,556123,0
+INSP.US,D,20240422,000000,230,231.025,220.24,225.22,591996,0
+INSP.US,D,20240423,000000,227.63,234.54,225.58,233.93,339016,0
+INSP.US,D,20240424,000000,236.34,237.03,232.77,234.19,255686,0
+INSP.US,D,20240425,000000,231.41,231.68,224.06,231.01,229163,0
+INSP.US,D,20240426,000000,234.44,244.8,233.57,237.45,604213,0
+INSP.US,D,20240429,000000,237.54,248.7,237.54,243.61,448342,0
+INSP.US,D,20240430,000000,241.13,244.82,240.94,241.66,235163,0
+INSP.US,D,20240501,000000,240.76,250.9,237.05,244,281447,0
+INSP.US,D,20240502,000000,246.52,252.13,242.14,251.19,358085,0
+INSP.US,D,20240503,000000,253.5,257.4,249.72,249.72,354959,0
+INSP.US,D,20240506,000000,250.81,254.56,247.725,250.96,349962,0
+INSP.US,D,20240507,000000,251.84,256.11,245.58,245.63,1053454,0
+INSP.US,D,20240508,000000,179.14,186.4,156.83,163.41,4646048,0
+INSP.US,D,20240509,000000,164.62,175.7,163.45,174.37,1454986,0
+INSP.US,D,20240510,000000,176.22,177.85,167.07,167.83,896826,0
+INSP.US,D,20240513,000000,168.35,169.98,159.28,159.6,1039968,0
+INSP.US,D,20240514,000000,159.6,162.37,155.01,158.59,695845,0
+INSP.US,D,20240515,000000,160.65,162.34,155.56,159.75,777620,0
+INSP.US,D,20240516,000000,159.18,161.1549,156.43,159.03,449478,0
+INSP.US,D,20240517,000000,159.48,159.48,152.9,155.22,770357,0
+INSP.US,D,20240520,000000,155.48,155.75,150.38,155.29,556978,0
+INSP.US,D,20240521,000000,155.13,159.71,151.9,152.37,684962,0
+INSP.US,D,20240522,000000,152.79,161.99,152.5,161.49,628363,0
+INSP.US,D,20240523,000000,161.59,161.59,154.245,154.82,442085,0
+INSP.US,D,20240524,000000,154.67,160.7108,154.67,158.72,371026,0
+INSP.US,D,20240528,000000,159.14,160.69,155.35,157.95,424321,0
+INSP.US,D,20240529,000000,155.01,160.41,155.01,160.4,314005,0
+INSP.US,D,20240530,000000,156.6,158.86,153.6,154.37,350825,0
+INSP.US,D,20240531,000000,154.31,159,153.19,158.79,421199,0
+INSP.US,D,20240603,000000,158.29,158.29,148.17,148.51,699669,0
+INSP.US,D,20240604,000000,148.27,149.84,145.15,148.42,492972,0
+INSP.US,D,20240605,000000,151.18,153.59,148.44,151.54,563944,0
+INSP.US,D,20240606,000000,151.87,157.06,150.07,156.44,590807,0
+INSP.US,D,20240607,000000,156.94,162.05,155.74,157.79,408329,0
+INSP.US,D,20240610,000000,156.28,161.3,154,160.97,479151,0
+INSP.US,D,20240611,000000,160.12,168.46,158.92,165.41,425791,0
+INSP.US,D,20240612,000000,167.79,170.985,163.37,167.48,435700,0
+INSP.US,D,20240613,000000,169.03,171.2,166.31,167.28,387772,0
+INSP.US,D,20240614,000000,166.93,167.92,160.985,166.72,300903,0
+INSP.US,D,20240617,000000,165.43,168.4,162.43,163.67,423938,0
+INSP.US,D,20240618,000000,163.64,168.49,161.89,162.38,442465,0
+INSP.US,D,20240620,000000,161.9,170.39,161.1,167.71,364477,0
+INSP.US,D,20240621,000000,168.11,173.78,157.78,162.46,1446107,0
+INSP.US,D,20240624,000000,142.14,150.42,129.95,135.3,3346328,0
+INSP.US,D,20240625,000000,136,140.345,133.34,139.4,1012418,0
+INSP.US,D,20240626,000000,139.4,141.04,137.5601,137.9,566988,0
+INSP.US,D,20240627,000000,137.4,138.505,134.06,135.33,593574,0
+INSP.US,D,20240628,000000,135.49,136,130.52,133.83,913607,0
+INSP.US,D,20240701,000000,133.24,140,133.19,138.71,513983,0
+INSP.US,D,20240702,000000,139.17,140,133.59,134.25,387847,0
+INSP.US,D,20240703,000000,136.29,136.29,130.7,133.94,305987,0
+INSP.US,D,20240705,000000,134.29,141.29,133.68,140.87,427262,0
+INSP.US,D,20240708,000000,140.35,140.45,133.63,135.97,634878,0
+INSP.US,D,20240709,000000,136.22,138.26,130.92,131.44,462602,0
+INSP.US,D,20240710,000000,132.07,133.13,130.5,131.36,448055,0
+INSP.US,D,20240711,000000,133.07,138.25,132.21,135.63,535955,0
+INSP.US,D,20240712,000000,135.87,140.26,135.1822,138.89,361241,0
+INSP.US,D,20240715,000000,137.55,139.17,135.435,138.58,504127,0
+INSP.US,D,20240716,000000,139.49,147.68,138.27,145.82,581168,0
+INSP.US,D,20240717,000000,145.94,145.94,139.44,145.46,348035,0
+INSP.US,D,20240718,000000,145.88,146.695,137.23,137.82,468734,0
+INSP.US,D,20240719,000000,141.48,145.05,138.34,143.74,359567,0
+INSP.US,D,20240722,000000,144.72,145.86,140.47,142.75,251331,0
+INSP.US,D,20240723,000000,140.45,141.31,136.26,139.17,404206,0
+INSP.US,D,20240724,000000,138.5,142.4645,138.5,139.6,231510,0
+INSP.US,D,20240725,000000,137.8,140.23,135.05,135.05,377429,0
+INSP.US,D,20240726,000000,135,135,123,125.79,956555,0
+INSP.US,D,20240729,000000,138,138,125.01,133.61,1516837,0
+INSP.US,D,20240730,000000,135.58,142.75,134.085,139.52,677315,0
+INSP.US,D,20240731,000000,139.54,143.57,137.94,141.05,683640,0
+INSP.US,D,20240801,000000,141.82,149.31,139.5,145.11,982074,0
+INSP.US,D,20240802,000000,142.23,154.86,141.8922,149.63,1039011,0
+INSP.US,D,20240805,000000,145,153,141.59,145.51,712592,0
+INSP.US,D,20240806,000000,145.86,152.66,144.27,147.01,583082,0
+INSP.US,D,20240807,000000,172,190.51,167.14,188.38,2338537,0
+INSP.US,D,20240808,000000,192.33,194.25,179.81,187.71,1014640,0
+INSP.US,D,20240809,000000,189.01,196.55,186.52,193.23,651570,0
+INSP.US,D,20240812,000000,193.45,198,192.76,195.29,471587,0
+INSP.US,D,20240813,000000,195.81,199.67,190.44,192.19,579600,0
+INSP.US,D,20240814,000000,193.34,195.315,188.92,190.24,362232,0
+INSP.US,D,20240815,000000,192.08,195.21,188.46,189.66,408381,0
+INSP.US,D,20240816,000000,188.69,190.06,186.9,188.75,317857,0
+INSP.US,D,20240819,000000,188.28,194.05,187.64,194.03,340226,0
+INSP.US,D,20240820,000000,193.48,194.185,182.97,185.44,650895,0
+INSP.US,D,20240821,000000,186.62,189.5,184.56,187.33,455010,0
+INSP.US,D,20240822,000000,188.68,191.29,185.52,186.35,304371,0
+INSP.US,D,20240823,000000,186.16,192.07,186.16,191.48,312380,0
+INSP.US,D,20240826,000000,190.26,193.86,188.25,188.9,284967,0
+INSP.US,D,20240827,000000,188.87,189.3675,186.03,188.21,358597,0
+INSP.US,D,20240828,000000,188.51,188.77,182.92,183.38,307652,0
+INSP.US,D,20240829,000000,185.4,188.53,182.95,183.44,264991,0
+INSP.US,D,20240830,000000,184.81,184.81,177.68,179.82,468704,0
+INSP.US,D,20240903,000000,178.26,181.48,176.07,177.07,408812,0
+INSP.US,D,20240904,000000,176.88,197.96,176.88,197.01,823147,0
+INSP.US,D,20240905,000000,196.83,198.58,192.89,197.25,470935,0
+INSP.US,D,20240906,000000,197.01,201.97,193.885,196.88,347464,0
+INSP.US,D,20240909,000000,212.1,225,209.395,211.52,1440710,0
+INSP.US,D,20240910,000000,211,215.7,209,212.58,698759,0
+INSP.US,D,20240911,000000,211.83,212.67,205.25,206.6,603894,0
+INSP.US,D,20240912,000000,203.08,208.86,201.6187,203.68,629823,0
+INSP.US,D,20240913,000000,202.97,208.3,202.97,203.99,494434,0
+INSP.US,D,20240916,000000,202.96,212.06,201.75,207.93,667916,0
+INSP.US,D,20240917,000000,208.19,213.47,206.36,206.7,613527,0
+INSP.US,D,20240918,000000,205.13,215.63,203.04,208.39,653037,0
+INSP.US,D,20240919,000000,209.63,213.11,204.57,212.1,617600,0
+INSP.US,D,20240920,000000,210.79,215.37,208.775,212.85,5609049,0
+INSP.US,D,20240923,000000,211.63,218.52,209.3,216.71,684956,0
+INSP.US,D,20240924,000000,217.91,217.91,207.67,207.73,623996,0
+INSP.US,D,20240925,000000,209.55,209.55,204.36,208.42,389916,0
+INSP.US,D,20240926,000000,212.48,213.315,206.41,207.1,328188,0
+INSP.US,D,20240927,000000,209,209,201.39,202.48,494178,0
+INSP.US,D,20240930,000000,204.315,213.11,204.315,211.05,500990,0
+INSP.US,D,20241001,000000,210.74,212.08,205.9,209.36,424614,0
+INSP.US,D,20241002,000000,208.97,213.53,205.88,212.11,474106,0
+INSP.US,D,20241003,000000,211.97,213.04,204.98,205,646713,0
+INSP.US,D,20241004,000000,207.01,214.97,205.24,214.93,417209,0
+INSP.US,D,20241007,000000,213.77,213.77,206.15,207.2,382948,0
+INSP.US,D,20241008,000000,208.71,211.235,203.655,206.71,341859,0
+INSP.US,D,20241009,000000,206.97,207.02,203.33,206.93,373920,0
+INSP.US,D,20241010,000000,205.15,208,202.88,205.44,328344,0
+INSP.US,D,20241011,000000,204.27,211.52,204.27,210.83,312005,0
+INSP.US,D,20241014,000000,211.99,214.2,209.495,210.46,257330,0
+INSP.US,D,20241015,000000,209.93,212.67,198.88,198.93,485448,0
+INSP.US,D,20241016,000000,199.32,199.74,196.03,196.24,519775,0
+INSP.US,D,20241017,000000,196.68,198.98,193.44,197.18,328676,0
+INSP.US,D,20241018,000000,198.08,204.76,198.08,201.78,400187,0
+INSP.US,D,20241021,000000,201.92,203.47,199.21,203.45,283200,0
+INSP.US,D,20241022,000000,203.38,203.38,197.53,197.53,372265,0
+INSP.US,D,20241023,000000,197.5,197.5,187.59,192.47,458714,0
+INSP.US,D,20241024,000000,193.25,199.97,193.2,195.3,239043,0
+INSP.US,D,20241025,000000,196.88,197.85,194.68,195.2,269316,0
+INSP.US,D,20241028,000000,195.84,201.5,194.16,194.68,360092,0
+INSP.US,D,20241029,000000,194.81,199.78,193.27,199.1,340499,0
+INSP.US,D,20241030,000000,197.9,200.94,193.52,196.56,336741,0
+INSP.US,D,20241031,000000,195.46,197.55,190.28,195.04,394728,0
+INSP.US,D,20241101,000000,195.28,197.71,190.53,190.71,747953,0
+INSP.US,D,20241104,000000,189.67,197.38,188.0744,192.71,794590,0
+INSP.US,D,20241105,000000,198.83,204.9,186.38,199,1590157,0
+INSP.US,D,20241106,000000,203.67,214.17,197.53,211.63,1059423,0
+INSP.US,D,20241107,000000,210.32,211.59,197.12,200.47,487227,0
+INSP.US,D,20241108,000000,199.56,204.385,196.12,196.62,443173,0
+INSP.US,D,20241111,000000,202.455,204.93,197.89,202.04,574111,0
+INSP.US,D,20241112,000000,197.99,198,187.08,190.75,639718,0
+INSP.US,D,20241113,000000,191.49,195.5,181.45,182.18,743785,0
+INSP.US,D,20241114,000000,182.74,182.74,172.25,172.93,807840,0
+INSP.US,D,20241115,000000,173.98,175.96,170.23,172.7,456729,0
+INSP.US,D,20241118,000000,172.06,177.44,170.42,175.28,572424,0
+INSP.US,D,20241119,000000,173.65,179.63,173.52,176.05,236674,0
+INSP.US,D,20241120,000000,186.06,191.515,181.785,184.77,573020,0
+INSP.US,D,20241121,000000,185,187.17,182.14,186.19,406408,0
+INSP.US,D,20241122,000000,186.825,191.01,186.147,188.73,471995,0
+INSP.US,D,20241125,000000,190,200.14,189,199.32,594578,0
+INSP.US,D,20241126,000000,196.34,197.87,188.75,189.13,421939,0
+INSP.US,D,20241127,000000,189.9,199,188.84,194,490372,0
+INSP.US,D,20241129,000000,192.49,193.94,189.25,192.76,261447,0
+INSP.US,D,20241202,000000,192.38,193.99,187.99,188.52,468174,0
+INSP.US,D,20241203,000000,187.13,194.62,187.13,191.9,396425,0
+INSP.US,D,20241204,000000,192.835,198.18,192.02,196.92,365037,0
+INSP.US,D,20241205,000000,195.48,196.09,190.46,191.6,348540,0
+INSP.US,D,20241206,000000,190.94,197.67,189.28,193.03,297756,0
+INSP.US,D,20241209,000000,194.155,195.79,189.1401,189.52,227327,0
+INSP.US,D,20241210,000000,189.165,191.67,186.09,189.42,387717,0
+INSP.US,D,20241211,000000,190.765,195.79,187.47,192.77,424140,0
+INSP.US,D,20241212,000000,192.705,197.91,187.69,190,340325,0
+INSP.US,D,20241213,000000,188.745,190.46,184.76,187.83,431247,0
+INSP.US,D,20241216,000000,190.13,191.215,184,188.83,403578,0
+INSP.US,D,20241217,000000,187.3925,192.79,187.27,190.71,658036,0
+INSP.US,D,20241218,000000,190.2,198.325,186.445,186.97,722849,0
+INSP.US,D,20241219,000000,188.375,189.74,181.845,185.42,649977,0
+INSP.US,D,20241220,000000,185.135,191.6,182.86,187.77,876681,0
+INSP.US,D,20241223,000000,182,188.09,179.21,187.58,734536,0
+INSP.US,D,20241224,000000,187.975,188.62,184.015,186.29,161777,0
+INSP.US,D,20241226,000000,186.57,190.87,185.205,189.09,340046,0
+INSP.US,D,20241227,000000,188.395,190.3199,184.51,188.48,231057,0
+INSP.US,D,20241230,000000,186.71,187.49,181.96,184.65,350339,0
+INSP.US,D,20241231,000000,185.945,191.615,185.0992,185.38,359288,0
+INSP.US,D,20250102,000000,187.03,190.71,185.03,189.19,361098,0
+INSP.US,D,20250103,000000,190.595,202.04,190.36,198.68,531913,0
+INSP.US,D,20250106,000000,200,209.68,200,204.67,626812,0
+INSP.US,D,20250107,000000,206.49,216.01,206.21,215.42,730435,0
+INSP.US,D,20250108,000000,212.715,215.37,209,213.89,646342,0
+INSP.US,D,20250110,000000,211.36,211.99,202.38,202.48,796716,0
+INSP.US,D,20250113,000000,193.175,193.5,174.5,175.43,2122760,0
+INSP.US,D,20250114,000000,177.53,180,168.73,169.99,728103,0
+INSP.US,D,20250115,000000,172.055,177.969,171.55,176.33,766565,0
+INSP.US,D,20250116,000000,176.08,176.7,170.75,173.83,494151,0
+INSP.US,D,20250117,000000,173.6,178.31,172.77,177.68,513574,0
+INSP.US,D,20250121,000000,180,185.45,178.635,185.09,511153,0
+INSP.US,D,20250122,000000,185.1,192.65,183.56,189.05,998582,0
+INSP.US,D,20250123,000000,190.55,190.85,185.64,187.59,353071,0
+INSP.US,D,20250124,000000,186.665,189.125,180.44,188.47,342055,0
+INSP.US,D,20250127,000000,187.595,189.59,182.36,184.35,325478,0
+INSP.US,D,20250128,000000,184.555,194.31,184.555,192.79,399179,0
+INSP.US,D,20250129,000000,191.59,192.96,187.055,189.99,329761,0
+INSP.US,D,20250130,000000,192.71,198.83,192,194.73,275726,0
+INSP.US,D,20250131,000000,195.525,199.52,193,193.5,373716,0
+INSP.US,D,20250203,000000,190.56,195.42,186.8901,191.94,290345,0
+INSP.US,D,20250204,000000,189.47,197.91,189.47,197.38,568570,0
+INSP.US,D,20250205,000000,197.96,203.12,190.46,192,634076,0
+INSP.US,D,20250206,000000,189.685,191.87,179.8,181.21,464574,0
+INSP.US,D,20250207,000000,179.98,186.98,179.98,182.15,481122,0
+INSP.US,D,20250210,000000,181.12,185.68,179.21,180.99,684220,0
+INSP.US,D,20250211,000000,172.216,186.23,170.0201,183.99,1485580,0
+INSP.US,D,20250212,000000,181.945,191,181.945,187.01,663146,0
+INSP.US,D,20250213,000000,187,187.66,178.08,187.15,622337,0
+INSP.US,D,20250214,000000,188,189.14,183.635,185.61,681015,0
+INSP.US,D,20250218,000000,185,185.37,178.6,180.08,452662,0
+INSP.US,D,20250219,000000,179.935,181.21,178.02,178.72,572647,0
+INSP.US,D,20250220,000000,175.8983,180.41,175.66,178.39,469335,0
+INSP.US,D,20250221,000000,176.66,178.72,173.385,177.32,436329,0
+INSP.US,D,20250224,000000,180.2799,190.8,175.62,186.45,694676,0
+INSP.US,D,20250225,000000,185.1677,187.605,181.1,184.85,747236,0
+INSP.US,D,20250226,000000,186.065,197.61,186.065,196.61,703782,0
+INSP.US,D,20250227,000000,196.75,197.75,183.79,184.02,390474,0
+INSP.US,D,20250228,000000,179.9305,186.595,179.51,185.59,414828,0
+INSP.US,D,20250303,000000,185.165,188.04,181.91,182.44,377647,0
+INSP.US,D,20250304,000000,180.995,182.49,174.3246,181.08,538206,0
+INSP.US,D,20250305,000000,181.58,183.35,175.8,176.2,338519,0
+INSP.US,D,20250306,000000,173.005,179.5,172.1,175.1,406861,0
+INSP.US,D,20250307,000000,173.3361,185.14,173.02,183.29,550140,0
+INSP.US,D,20250310,000000,178.63,189.485,176.195,179.36,718322,0
+INSP.US,D,20250311,000000,178.335,179.18,171.325,172.82,468578,0
+INSP.US,D,20250312,000000,174.99,176.45,162.47,162.53,660823,0
+INSP.US,D,20250313,000000,161.87,163.5,156.88,158.84,540569,0
+INSP.US,D,20250314,000000,161.383,166.03,160.1,162.16,426807,0
+INSP.US,D,20250317,000000,162.6675,166.925,161.79,166.59,299188,0
+INSP.US,D,20250318,000000,164.925,166,156.78,162.36,553912,0
+INSP.US,D,20250319,000000,163.01,164.58,160.83,162.65,401939,0
+INSP.US,D,20250320,000000,162.07,165.68,161.26,162.75,301048,0
+INSP.US,D,20250321,000000,161.365,165.5,159.24,164.92,571750,0
+INSP.US,D,20250324,000000,167.29,171.14,164.41,171,309881,0
+INSP.US,D,20250325,000000,172.95,172.95,162.35,164.95,450146,0
+INSP.US,D,20250326,000000,163.56,167.92,162.55,163.19,293224,0
+INSP.US,D,20250327,000000,162.28,162.9,159.74,160.94,261859,0
+INSP.US,D,20250328,000000,159.75,160.6,155.85,157.24,336303,0
+INSP.US,D,20250331,000000,153.55,161.16,151.82,159.28,345393,0
+INSP.US,D,20250401,000000,158.14,161.47,155.925,157.98,462298,0
+INSP.US,D,20250402,000000,156.24,164.02,156.1,159.56,475956,0
+INSP.US,D,20250403,000000,153.49,155.3,148.94,149.41,496347,0
+INSP.US,D,20250404,000000,145.255,145.255,138.05,141.93,730389,0
+INSP.US,D,20250407,000000,132.6897,158.67,132.6897,149.68,1071580,0
+INSP.US,D,20250408,000000,155.255,159.4446,138.87,141.41,576356,0
+INSP.US,D,20250409,000000,141.345,155.63,137.9737,153.81,617555,0
+INSP.US,D,20250410,000000,148.4,149.25,139.79,144.58,452579,0
+INSP.US,D,20250411,000000,145.5,148.065,141.72,147.54,335977,0
+INSP.US,D,20250414,000000,148.29,152.25,147.63,149.7,403327,0
+INSP.US,D,20250415,000000,149.55,150.13,144.95,146.24,273216,0
+INSP.US,D,20250416,000000,144.445,146.96,142.86,146.91,409093,0
+INSP.US,D,20250417,000000,145.63,151.09,136.645,150.21,605382,0
+INSP.US,D,20250421,000000,147.74,149.06,144.07,144.7,294904,0
+INSP.US,D,20250422,000000,144.75,150.09,144.75,148.71,335080,0
+INSP.US,D,20250423,000000,153,158.8,148.02,148.37,365309,0
+INSP.US,D,20250424,000000,151.3,159.87,150.15,158.2,371278,0
+INSP.US,D,20250425,000000,158.42,161.03,156.48,159.06,315939,0
+INSP.US,D,20250428,000000,159.76,161.15,155.6,158.11,233717,0
+INSP.US,D,20250429,000000,158.28,161,157.45,159.93,400955,0
+INSP.US,D,20250430,000000,158.6,158.95,153.2901,158.38,378347,0
+INSP.US,D,20250501,000000,157.31,159.695,155.72,157.9,280820,0
+INSP.US,D,20250502,000000,159.81,160.11,154.72,159.81,505704,0
+INSP.US,D,20250505,000000,159.48,160.75,156.02,158.74,744433,0
+INSP.US,D,20250506,000000,144.65,163.19,133.325,161.88,1374049,0
+INSP.US,D,20250507,000000,161.735,163.35,151.06,156.5,735186,0
+INSP.US,D,20250508,000000,158.24,158.24,147.24,152.79,834170,0
+INSP.US,D,20250509,000000,153.785,155.005,151.25,151.25,309473,0
+INSP.US,D,20250512,000000,156.34,158.755,153.0908,156.44,376686,0
+INSP.US,D,20250513,000000,156.205,161.88,154.5181,159.76,621307,0
+INSP.US,D,20250514,000000,160.65,160.65,155.24,155.82,448593,0
+INSP.US,D,20250515,000000,155.59,156.815,148.57,149.69,620726,0
+INSP.US,D,20250516,000000,149.29,153.07,147.375,152.67,390701,0
+INSP.US,D,20250519,000000,149.5,152.36,147.06,149.78,405567,0
+INSP.US,D,20250520,000000,148.815,151.41,148.66,150.05,290121,0
+INSP.US,D,20250521,000000,149.08,149.71,145.28,146.09,342494,0
+INSP.US,D,20250522,000000,145.01,148.55,144.465,145.95,507019,0
+INSP.US,D,20250523,000000,143.385,146.39,141.35,143.21,283012,0
+INSP.US,D,20250527,000000,146.36,147.66,142.88,143.15,514029,0
+INSP.US,D,20250528,000000,143.375,143.45,139.63,140.28,656623,0
+INSP.US,D,20250529,000000,141.415,143.1,135.52,138.25,678447,0
+INSP.US,D,20250530,000000,137.885,139.15,136,138.2,613013,0
+INSP.US,D,20250602,000000,136.53,138.13,132.3201,133.73,983292,0
+INSP.US,D,20250603,000000,135,140.52,133.219,138.36,529234,0
+INSP.US,D,20250604,000000,139.165,139.165,136.28,137.91,343944,0
+INSP.US,D,20250605,000000,138.435,139.85,135.59,135.87,446438,0
+INSP.US,D,20250606,000000,136.875,137.64,131.03,136.02,576280,0
+INSP.US,D,20250609,000000,136.98,138.94,133.77,136.64,459728,0
+INSP.US,D,20250610,000000,136.79,138.73,135.05,136.73,471098,0
+INSP.US,D,20250611,000000,136.62,137.28,131.77,132.72,508825,0
+INSP.US,D,20250612,000000,132.235,132.335,128.58,128.61,773274,0
+INSP.US,D,20250613,000000,125.8543,130.555,125.22,127.18,983743,0
+INSP.US,D,20250616,000000,127.385,130.79,127.36,129.71,536416,0
+INSP.US,D,20250617,000000,127.8588,132.06,126.48,127.25,718091,0
+INSP.US,D,20250618,000000,126.69,132.3,126.01,129.7,590834,0
+INSP.US,D,20250620,000000,131.515,133.33,130.265,130.91,569692,0
+INSP.US,D,20250623,000000,130.015,131.33,125.48,129.99,601894,0
+INSP.US,D,20250624,000000,130.65,132.81,127.52,132.56,355646,0
+INSP.US,D,20250625,000000,133.1,133.65,130.83,132,476005,0
+INSP.US,D,20250626,000000,131.945,132.27,129.22,129.71,367370,0
+INSP.US,D,20250627,000000,129,132.76,128.45,132.41,526760,0
+INSP.US,D,20250630,000000,132.02,132.83,127.62,129.77,722593,0
+INSP.US,D,20250701,000000,128.96,134.17,126.93,130.81,747789,0
+INSP.US,D,20250702,000000,130.1,131.61,128.16,130.72,479565,0
+INSP.US,D,20250703,000000,130.26,131.5075,126.75,128.48,301417,0
+INSP.US,D,20250707,000000,127.76,134.95,126.74,126.91,772941,0
+INSP.US,D,20250708,000000,127.105,136.33,126.83,133.45,968027,0
+INSP.US,D,20250709,000000,133.3995,135.88,131.9,134.45,353135,0
+INSP.US,D,20250710,000000,134.58,143.96,134.235,139.25,901968,0
+INSP.US,D,20250711,000000,137.45,138.06,130.25,130.26,584482,0
+INSP.US,D,20250714,000000,131.7,132.035,129,130.26,767423,0
+INSP.US,D,20250715,000000,132.49,133.84,127.6102,128,581833,0
+INSP.US,D,20250716,000000,129,130.92,125.78,127.5,776669,0
+INSP.US,D,20250717,000000,128.45,129.205,126.14,127.97,631234,0
+INSP.US,D,20250718,000000,129.5,129.5,126.35,126.83,406188,0
+INSP.US,D,20250721,000000,127.615,127.9999,124.76,125.14,378357,0
+INSP.US,D,20250722,000000,125.28,129.81,124.45,129.43,726885,0
+INSP.US,D,20250723,000000,131,132.85,129.08,131.55,404620,0
+INSP.US,D,20250724,000000,130.89,131.04,127,128.64,540018,0
+INSP.US,D,20250725,000000,129.085,130.04,125.5,128.86,608531,0
+INSP.US,D,20250728,000000,129.17,131.79,128.55,130.73,389845,0
+INSP.US,D,20250729,000000,130.41,131.26,128.18,129.59,368781,0
+INSP.US,D,20250730,000000,129.59,133.95,128.475,131.21,366541,0
+INSP.US,D,20250731,000000,132.61,132.61,124.37,124.54,643473,0
+INSP.US,D,20250801,000000,124.92,127.545,123.25,126.1,907460,0
+INSP.US,D,20250804,000000,127.775,131.56,127.27,129.95,1441722,0
+INSP.US,D,20250805,000000,88.75,89.51,73.92,87.91,10973632,0
+INSP.US,D,20250806,000000,87.485,87.82,77.05,78.45,3627416,0
+INSP.US,D,20250807,000000,79.75,79.92,76.375,77.05,2061604,0
+INSP.US,D,20250808,000000,77.06,80.87,76.91,79.14,1723379,0
+INSP.US,D,20250811,000000,81.46,81.83,76.61,79.63,1321382,0
+INSP.US,D,20250812,000000,79.935,84.17,78.75,83.93,1180504,0
+INSP.US,D,20250813,000000,84.25,88.72,83.276,87.36,1135355,0
+INSP.US,D,20250814,000000,86.62,86.62,82.68,84.58,1087598,0
+INSP.US,D,20250815,000000,84.725,88.17,84.36,87.77,1031961,0
+INSP.US,D,20250818,000000,87.665,89.97,87.4148,88.34,1257813,0
+INSP.US,D,20250819,000000,88.5,91.41,87.94,90.06,1021191,0
+INSP.US,D,20250820,000000,90.235,93.15,88.84,93.05,946077,0
+INSP.US,D,20250821,000000,92.02,94.67,91.45,91.62,1014405,0
+INSP.US,D,20250822,000000,91.73,96.07,91.73,95.99,559952,0
+INSP.US,D,20250825,000000,96,96.11,92.27,92.92,740804,0
+INSP.US,D,20250826,000000,92.8155,93.3625,91.38,91.75,662873,0
+INSP.US,D,20250827,000000,89.57,93.345,85.78,92.3,1248283,0
+INSP.US,D,20250828,000000,92.74,92.74,89.61,91.46,679834,0
+INSP.US,D,20250829,000000,90.56,94.09,90.56,93.69,656389,0
+INSP.US,D,20250902,000000,93.75,97.25,92.975,94.51,824474,0
+INSP.US,D,20250903,000000,93.925,93.97,83.76,85.6,1896670,0
+INSP.US,D,20250904,000000,86.21,87.8999,84.38,86.32,964485,0
+INSP.US,D,20250905,000000,86.475,87.68,86.13,86.46,924972,0
+INSP.US,D,20250908,000000,85.09,85.415,81.7,83.55,1177781,0
+INSP.US,D,20250909,000000,83.32,83.72,80.83,81.47,1346033,0
+INSP.US,D,20250910,000000,81.89,82.48,77.41,78.77,1642981,0
+INSP.US,D,20250911,000000,80.7,82.83,78.8219,82.8,1105561,0
+INSP.US,D,20250912,000000,82.525,82.93,80.05,80.05,866284,0
+INSP.US,D,20250915,000000,80.85,82.54,79.27,80.74,997650,0
+INSP.US,D,20250916,000000,81.04,82.42,80.09,80.8,708372,0
+INSP.US,D,20250917,000000,80.5,84.42,79.82,80,976902,0
+INSP.US,D,20250918,000000,80,83.895,79.48,83.4,1007463,0
+INSP.US,D,20250919,000000,83.7,83.7,79.5675,79.88,1639700,0
+INSP.US,D,20250922,000000,77.97,80.12,76.16,78.53,1159193,0
+INSP.US,D,20250923,000000,78.79,79.23,76.79,77.04,925999,0
+INSP.US,D,20250924,000000,77.775,78.18,76.71,77.83,855882,0
+INSP.US,D,20250925,000000,76.5,78.08,75.03,77.32,1006380,0
+INSP.US,D,20250926,000000,77.58,78.41,76.82,77.24,539676,0
+INSP.US,D,20250929,000000,76.5,77.5,75.4,75.61,818985,0
+INSP.US,D,20250930,000000,75.15,75.3725,72.66,74.2,1641270,0
+INSP.US,D,20251001,000000,74.56,75,70.77,72.38,1224807,0
+INSP.US,D,20251002,000000,72.05,74.38,71.985,74.09,737298,0
+INSP.US,D,20251003,000000,74.5,77.39,74.1,76.58,830968,0
+INSP.US,D,20251006,000000,76.65,77.83,75.895,76.37,637915,0
+INSP.US,D,20251007,000000,76.34,77.695,75.89,76.82,1507141,0
+INSP.US,D,20251008,000000,76.85,80.59,76.35,78.54,1181241,0
+INSP.US,D,20251009,000000,78.98,82.4,78.5,80.14,1120567,0
+INSP.US,D,20251010,000000,80.575,80.965,75.17,75.17,1482991,0
+INSP.US,D,20251013,000000,76.215,78.6,74.6,77.68,993503,0
+INSP.US,D,20251014,000000,77,79.15,76,78.84,593625,0
+INSP.US,D,20251015,000000,78.7,80.36,78.32,78.84,563292,0
+INSP.US,D,20251016,000000,79.325,80.63,77.1,77.34,632631,0
+INSP.US,D,20251017,000000,77.15,78.9,76.97,78.01,851424,0
+INSP.US,D,20251020,000000,78.95,82.33,78.93,80.8,697310,0
+INSP.US,D,20251021,000000,79.19,83.8469,79.19,82.79,584096,0
+INSP.US,D,20251022,000000,81.975,84.23,81.51,81.59,706168,0
+INSP.US,D,20251023,000000,80.83,81.6003,78.84,80.17,799534,0
+INSP.US,D,20251024,000000,79,79.365,75.64,77.52,1843262,0
+INSP.US,D,20251027,000000,78.46,79.21,76.97,78.2,652328,0
+INSP.US,D,20251028,000000,77.105,77.81,75.32,77.17,1229816,0
+INSP.US,D,20251029,000000,76.585,76.81,74.31,75.17,1130457,0
+INSP.US,D,20251030,000000,74.755,75.915,72.52,73.07,994365,0
+INSP.US,D,20251031,000000,73.1,73.55,71.68,72.08,1766997,0
+INSP.US,D,20251103,000000,71.66,75.0457,71.45,73.71,2193877,0
+INSP.US,D,20251104,000000,80.01,89.44,79.35,85.01,3755642,0
+INSP.US,D,20251105,000000,84.32,85.795,81.21,82.82,1326364,0
+INSP.US,D,20251106,000000,83.695,84.25,79.61,83.81,1611872,0
+INSP.US,D,20251107,000000,83.26,84.2,80.655,81.79,882882,0
+INSP.US,D,20251110,000000,82.395,86.66,81.785,86.07,1128465,0
+INSP.US,D,20251111,000000,86.765,90.75,86.1494,90.59,1164910,0
+INSP.US,D,20251112,000000,89.63,92.01,88.94,90.91,1368516,0
+INSP.US,D,20251113,000000,89.955,91.06,86.56,86.78,984967,0
+INSP.US,D,20251114,000000,84.64,87.5,84.64,86.35,610997,0
+INSP.US,D,20251117,000000,85.07,86.34,84.11,84.87,742387,0
+INSP.US,D,20251118,000000,83.13,84.64,82.69,83.57,890959,0
+INSP.US,D,20251119,000000,82.97,84.34,81.79,83.43,598369,0
+INSP.US,D,20251120,000000,83.705,85.13,82.02,83.27,892938,0
+INSP.US,D,20251121,000000,83.5,90.57,83.37,89.87,1391655,0
+INSP.US,D,20251124,000000,105.74,117.7499,104.01,117.29,5264006,0
+INSP.US,D,20251125,000000,120.48,138.8,120.22,130.39,5605571,0
+INSP.US,D,20251126,000000,130.61,134.3,126.7964,127.33,1420933,0
+INSP.US,D,20251128,000000,127.48,127.82,123.755,124.41,508870,0
+INSP.US,D,20251201,000000,124.99,127.58,124.5,126.34,943979,0
+INSP.US,D,20251202,000000,125.08,141.4,124.94,133.93,2752251,0
+INSP.US,D,20251203,000000,133.91,138.33,132.73,134.75,1507092,0
+INSP.US,D,20251204,000000,138.1,142.56,132.39,140.03,1497193,0
+INSP.US,D,20251205,000000,139.125,142.26,136.48,136.81,1033094,0
+INSP.US,D,20251208,000000,139.51,145.39,137.78,143.99,2906592,0
+INSP.US,D,20251209,000000,144.5,145.01,139.68,140.53,1785701,0
+INSP.US,D,20251210,000000,140.535,147.03,138.5996,140.07,1827361,0
+INSP.US,D,20251211,000000,139.92,141.09,133.82,137.37,2068197,0
+INSP.US,D,20251212,000000,137.045,137.045,129.85,130.68,1412914,0
+INSP.US,D,20251215,000000,131.87,134.66,117.61,119.26,2701002,0
+INSP.US,D,20251216,000000,120.865,121.45,113.03,115.51,3194329,0
+INSP.US,D,20251217,000000,115.68,120.7899,114.98,118.27,2188169,0
+INSP.US,D,20251218,000000,94.12,100.52,89.94,95.27,6538007,0
+INSP.US,D,20251219,000000,95.71,97.78,91.15,96.54,2782884,0
+INSP.US,D,20251222,000000,97.245,101.59,95.3625,97.93,1530993,0
+INSP.US,D,20251223,000000,96.9675,96.9675,93.05,94.98,998485,0
+INSP.US,D,20251224,000000,95.665,97.095,94.63,95.65,628697,0
+INSP.US,D,20251226,000000,95.155,95.75,93.6883,95.47,848600,0
+INSP.US,D,20251229,000000,96.9,97,93.32,93.67,1153285,0
+INSP.US,D,20251230,000000,92.553,93.98,90.6401,92.57,1118834,0
+INSP.US,D,20251231,000000,91.68,93.12,90.4897,92.23,844839,0
+INSP.US,D,20260102,000000,92.58,93.86,91.54,92.27,923824,0
+INSP.US,D,20260105,000000,92.54,95.09,91.76,94.76,1419237,0
+INSP.US,D,20260106,000000,93.6,98.54,92.61,97.21,1091110,0
+INSP.US,D,20260107,000000,97.5,99.54,96.61,99.03,920790,0
+INSP.US,D,20260108,000000,98,98.08,92.05,95,1165874,0
+INSP.US,D,20260109,000000,96.56,102.645,96.56,98.38,1696640,0
+INSP.US,D,20260112,000000,98.32,98.5,92.32,96.93,997235,0
+INSP.US,D,20260113,000000,97.03,98.31,91.4,92.46,878165,0
+INSP.US,D,20260114,000000,91.935,93.63,91.11,93.05,745489,0
+INSP.US,D,20260115,000000,93.64,97.72,91.5801,96.47,644396,0
+INSP.US,D,20260116,000000,96.09,96.82,91.9,92.23,454948,0
+INSP.US,D,20260120,000000,90.61,95.84,89.88,94.45,716993,0
+INSP.US,D,20260121,000000,95.25,97.04,94.81,96.2,596927,0
+INSP.US,D,20260122,000000,96.25,97.52,80.75,80.81,4725725,0
+INSP.US,D,20260123,000000,80,81.35,77.75,79.4,2673905,0
+INSP.US,D,20260126,000000,79.99,82,78.02,81.33,1393606,0
+INSP.US,D,20260127,000000,80.18,81.93,78.455,81.79,982277,0
+INSP.US,D,20260128,000000,83.33,84.24,81.03,82.01,756580,0
+INSP.US,D,20260129,000000,81.76,82.18,76.82,78.54,1269507,0
+INSP.US,D,20260130,000000,78.81,79.98,74.99,75.78,1347307,0
+INSP.US,D,20260202,000000,75.395,76.08,73.43,73.45,1025183,0
+INSP.US,D,20260203,000000,73.5,74.18,71.21,72.1,1375667,0
+INSP.US,D,20260204,000000,72.125,72.66,66.94,68.23,1222125,0
+INSP.US,D,20260205,000000,68.01,69.45,65.45,65.6,962280,0
+INSP.US,D,20260206,000000,65.84,67.4488,64.77,65.7,1261660,0
+INSP.US,D,20260209,000000,66.55,67.67,64.46,66.33,1190079,0
+INSP.US,D,20260210,000000,67.93,71.16,67.213,68.14,1350662,0
+INSP.US,D,20260211,000000,67.41,68.635,65.37,68.21,2360299,0
+INSP.US,D,20260212,000000,55.52,64.1,53.11,59.65,4025263,0
+INSP.US,D,20260213,000000,59.64,63.5,59.64,59.76,1932616,0
+INSP.US,D,20260217,000000,61.19,64.3,60.22,60.39,1266436,0
+INSP.US,D,20260218,000000,60.1,62.535,60.01,61.9,828792,0
diff --git a/daily/us/nyse stocks/1/ionq-ws.us.txt b/daily/us/nyse stocks/1/ionq-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e25dfa21f8a1a12ce2af756d014cde8f60a81e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/ionq-ws.us.txt	
@@ -0,0 +1,1088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONQ-WS.US,D,20211004,000000,2.45,2.77,2.2,2.34,257611,0
+IONQ-WS.US,D,20211005,000000,2.45,2.62,2.2,2.21,276426,0
+IONQ-WS.US,D,20211006,000000,2.21,2.34,1.97,2.0999,176089,0
+IONQ-WS.US,D,20211007,000000,1.99,2.45,1.99,2.205,109826,0
+IONQ-WS.US,D,20211008,000000,2.12,2.39,2.12,2.34,128463,0
+IONQ-WS.US,D,20211011,000000,2.44,2.62,2.31,2.38,82727,0
+IONQ-WS.US,D,20211012,000000,2.55,2.57,2.35,2.4,161619,0
+IONQ-WS.US,D,20211013,000000,2.45,2.4799,2.31,2.38,256668,0
+IONQ-WS.US,D,20211014,000000,2.78,2.94,2.6,2.8,140880,0
+IONQ-WS.US,D,20211015,000000,2.77,3.0455,2.77,2.8601,94758,0
+IONQ-WS.US,D,20211018,000000,2.85,3.35,2.84,3.11,155798,0
+IONQ-WS.US,D,20211019,000000,3.42,3.5,3.14,3.39,343297,0
+IONQ-WS.US,D,20211020,000000,3.55,3.55,3.12,3.17,150167,0
+IONQ-WS.US,D,20211021,000000,3.05,3.24,2.82,2.85,230298,0
+IONQ-WS.US,D,20211022,000000,3.09,3.1,2.5,2.89,135477,0
+IONQ-WS.US,D,20211025,000000,2.8899,3.08,2.69,3.03,362859,0
+IONQ-WS.US,D,20211026,000000,3.18,3.43,3.03,3.16,184165,0
+IONQ-WS.US,D,20211027,000000,3.17,4.08,2.98,3.9,344499,0
+IONQ-WS.US,D,20211028,000000,3.9,4.7,3.67,4.37,408596,0
+IONQ-WS.US,D,20211029,000000,4.75,5.5,4.31,4.9099,564983,0
+IONQ-WS.US,D,20211101,000000,5.45,6.1699,4.75,5.17,632766,0
+IONQ-WS.US,D,20211102,000000,5.45,5.45,4.3,4.64,174209,0
+IONQ-WS.US,D,20211103,000000,5,5.12,4.63,4.96,106673,0
+IONQ-WS.US,D,20211104,000000,5.29,5.62,5.05,5.45,346345,0
+IONQ-WS.US,D,20211105,000000,6.59,7.83,6.45,7.81,865354,0
+IONQ-WS.US,D,20211108,000000,10,10,8.4,9.79,689020,0
+IONQ-WS.US,D,20211109,000000,11.12,11.6,8.48,10.9,1050573,0
+IONQ-WS.US,D,20211110,000000,9,10.24,6.23,7.18,741398,0
+IONQ-WS.US,D,20211111,000000,8.76,8.76,7.07,8.01,451915,0
+IONQ-WS.US,D,20211112,000000,8.4,8.94,7.6301,8.94,264394,0
+IONQ-WS.US,D,20211115,000000,8.95,9.85,7.5,8.34,241188,0
+IONQ-WS.US,D,20211116,000000,8.17,14.89,8.17,14.43,1790414,0
+IONQ-WS.US,D,20211117,000000,13.97,19.85,11.81,19,611817,0
+IONQ-WS.US,D,20211118,000000,21.6,23.89,15.45,16.06,712826,0
+IONQ-WS.US,D,20211119,000000,17.01,17.74,15.6,16.4899,362834,0
+IONQ-WS.US,D,20211122,000000,16,16.255,10.8372,11.9,370535,0
+IONQ-WS.US,D,20211123,000000,11,14,10.36,13.44,299885,0
+IONQ-WS.US,D,20211124,000000,12.6,15.54,12.34,14.419,154102,0
+IONQ-WS.US,D,20211126,000000,13.28,14.28,12.28,12.7,71771,0
+IONQ-WS.US,D,20211129,000000,12.52,13.77,10.76,12.49,339910,0
+IONQ-WS.US,D,20211130,000000,12.59,14.25,11.2104,12.25,487672,0
+IONQ-WS.US,D,20211201,000000,12.95,12.95,8.78,9.4773,143702,0
+IONQ-WS.US,D,20211202,000000,9.99,10.6401,8.3,10.2,309152,0
+IONQ-WS.US,D,20211203,000000,10.95,10.95,8.13,8.459,168070,0
+IONQ-WS.US,D,20211206,000000,9,9,6.67,7.61,484442,0
+IONQ-WS.US,D,20211207,000000,8.73,10.49,8.62,10.01,204477,0
+IONQ-WS.US,D,20211208,000000,10.1,10.74,9.19,9.71,83667,0
+IONQ-WS.US,D,20211209,000000,10.48,10.98,7.5,7.82,193498,0
+IONQ-WS.US,D,20211210,000000,8.94,8.94,7.35,7.47,94122,0
+IONQ-WS.US,D,20211213,000000,7.51,7.67,5.98,6.35,191347,0
+IONQ-WS.US,D,20211214,000000,6.03,6.5,5.2,5.44,253614,0
+IONQ-WS.US,D,20211215,000000,5.545,7.0453,5.2003,6.92,155882,0
+IONQ-WS.US,D,20211216,000000,7.06,7.2457,5.84,6.06,129374,0
+IONQ-WS.US,D,20211217,000000,5.95,7.16,5.5,7.09,158779,0
+IONQ-WS.US,D,20211220,000000,6.8,6.8,5.66,5.72,64756,0
+IONQ-WS.US,D,20211221,000000,6.26,6.6,5.85,6.3,76692,0
+IONQ-WS.US,D,20211222,000000,6.87,7.595,6.33,7.02,61041,0
+IONQ-WS.US,D,20211223,000000,7.2,7.9999,7.2,7.51,73146,0
+IONQ-WS.US,D,20211227,000000,8.11,8.13,7.25,7.45,49769,0
+IONQ-WS.US,D,20211228,000000,7.52,7.52,6.5,6.7,59123,0
+IONQ-WS.US,D,20211229,000000,7,7.15,6.07,7.03,77436,0
+IONQ-WS.US,D,20211230,000000,7.45,7.63,6.6,7.115,99138,0
+IONQ-WS.US,D,20211231,000000,7.1,7.4,6.3,6.49,125625,0
+IONQ-WS.US,D,20220103,000000,6.8,7.24,6.44,7.03,67272,0
+IONQ-WS.US,D,20220104,000000,7.25,7.25,5.8,6.3877,110233,0
+IONQ-WS.US,D,20220105,000000,6.2799,6.3499,5.62,5.75,70392,0
+IONQ-WS.US,D,20220106,000000,5.6,5.72,5,5.48,68742,0
+IONQ-WS.US,D,20220107,000000,6,6,5.02,5.21,63663,0
+IONQ-WS.US,D,20220110,000000,5.15,5.15,4.38,4.69,164077,0
+IONQ-WS.US,D,20220111,000000,4.69,5.4299,4.69,5.3,90322,0
+IONQ-WS.US,D,20220112,000000,5.48,5.5356,4.9,5.1299,41254,0
+IONQ-WS.US,D,20220113,000000,5.2,5.2,4.38,4.38,55335,0
+IONQ-WS.US,D,20220114,000000,4.75,4.75,4.2,4.43,37017,0
+IONQ-WS.US,D,20220118,000000,4.35,4.35,4.01,4.0388,34166,0
+IONQ-WS.US,D,20220119,000000,4.185,4.21,3.9,3.935,36319,0
+IONQ-WS.US,D,20220120,000000,3.965,4.38,3.71,3.94,113017,0
+IONQ-WS.US,D,20220121,000000,3.64,3.88,3.03,3.52,91298,0
+IONQ-WS.US,D,20220124,000000,3.7,3.74,2.66,3.19,161788,0
+IONQ-WS.US,D,20220125,000000,3.48,3.51,3.13,3.23,57727,0
+IONQ-WS.US,D,20220126,000000,3.55,3.745,3.22,3.26,139332,0
+IONQ-WS.US,D,20220127,000000,3.58,3.58,2.81,2.86,59875,0
+IONQ-WS.US,D,20220128,000000,2.99,3.18,2.59,3.03,110088,0
+IONQ-WS.US,D,20220131,000000,3,3.7,3,3.6001,60085,0
+IONQ-WS.US,D,20220201,000000,4.37,4.37,3.66,4,67924,0
+IONQ-WS.US,D,20220202,000000,4.06,4.06,3.51,3.89,37070,0
+IONQ-WS.US,D,20220203,000000,3.5898,3.99,3.51,3.735,28010,0
+IONQ-WS.US,D,20220204,000000,3.53,4.62,3.53,4.37,100339,0
+IONQ-WS.US,D,20220207,000000,4.72,4.92,4.4,4.52,69360,0
+IONQ-WS.US,D,20220208,000000,4.51,4.7,4.2207,4.34,23024,0
+IONQ-WS.US,D,20220209,000000,4.61,4.95,4.33,4.9001,78257,0
+IONQ-WS.US,D,20220210,000000,5.24,5.84,4.64,5.12,115018,0
+IONQ-WS.US,D,20220211,000000,5.3,6.2786,5.19,6,160593,0
+IONQ-WS.US,D,20220214,000000,5.69,6.63,5.67,6.16,101495,0
+IONQ-WS.US,D,20220215,000000,6.2,6.44,5.82,6.26,86526,0
+IONQ-WS.US,D,20220216,000000,6.09,6.09,5.71,5.75,18482,0
+IONQ-WS.US,D,20220217,000000,5.7,5.8,5.19,5.58,63284,0
+IONQ-WS.US,D,20220218,000000,5.33,5.61,4.97,5.07,28136,0
+IONQ-WS.US,D,20220222,000000,4.48,5.22,4.48,5.02,83795,0
+IONQ-WS.US,D,20220223,000000,5.4,5.4,4.5634,4.59,49181,0
+IONQ-WS.US,D,20220224,000000,4.5,5.55,3.8,5.55,138691,0
+IONQ-WS.US,D,20220225,000000,5.44,5.54,5.15,5.34,36889,0
+IONQ-WS.US,D,20220228,000000,5.48,5.96,5.01,5.65,69135,0
+IONQ-WS.US,D,20220301,000000,5.79,5.83,4.99,4.99,53682,0
+IONQ-WS.US,D,20220302,000000,5.33,5.42,5.04,5.14,43039,0
+IONQ-WS.US,D,20220303,000000,5.49,5.49,4.12,4.225,33861,0
+IONQ-WS.US,D,20220304,000000,4.55,4.71,3.67,3.695,112706,0
+IONQ-WS.US,D,20220307,000000,4.06,4.22,3.6,3.7,28975,0
+IONQ-WS.US,D,20220308,000000,3.78,3.85,3.43,3.6796,40921,0
+IONQ-WS.US,D,20220309,000000,3.91,3.98,3.67,3.95,27986,0
+IONQ-WS.US,D,20220310,000000,4.04,4.07,3.6211,4.05,21818,0
+IONQ-WS.US,D,20220311,000000,4.25,4.32,3.91,4,19977,0
+IONQ-WS.US,D,20220314,000000,4,4,3.4256,3.45,55627,0
+IONQ-WS.US,D,20220315,000000,3.87,4.05,3.525,4.05,45910,0
+IONQ-WS.US,D,20220316,000000,4.19,4.35,3.95,4.3,60326,0
+IONQ-WS.US,D,20220317,000000,4.43,4.76,4.4,4.76,31154,0
+IONQ-WS.US,D,20220318,000000,4.89,4.96,4.7,4.9494,30386,0
+IONQ-WS.US,D,20220321,000000,5.1,5.285,4.73,5.08,27235,0
+IONQ-WS.US,D,20220322,000000,5.36,5.36,5,5.09,38403,0
+IONQ-WS.US,D,20220323,000000,5.09,5.09,4.575,4.71,59157,0
+IONQ-WS.US,D,20220324,000000,5,5,4.55,4.57,22271,0
+IONQ-WS.US,D,20220325,000000,4.5101,4.5101,4.08,4.08,12692,0
+IONQ-WS.US,D,20220328,000000,4.07,4.5,3.71,4.127,61092,0
+IONQ-WS.US,D,20220329,000000,4.46,4.46,3.65,3.78,86357,0
+IONQ-WS.US,D,20220330,000000,4.01,4.1999,3.67,3.76,66341,0
+IONQ-WS.US,D,20220331,000000,4.14,4.14,3.84,3.92,42177,0
+IONQ-WS.US,D,20220401,000000,4.28,4.3,3.88,4.1,27948,0
+IONQ-WS.US,D,20220404,000000,4.29,4.44,4.1,4.32,238898,0
+IONQ-WS.US,D,20220405,000000,4.47,4.47,3.91,3.95,25190,0
+IONQ-WS.US,D,20220406,000000,3.93,3.94,3.62,3.85,51999,0
+IONQ-WS.US,D,20220407,000000,3.85,4.1,3.81,3.95,19270,0
+IONQ-WS.US,D,20220408,000000,3.81,4,3.8,3.9499,14710,0
+IONQ-WS.US,D,20220411,000000,3.75,3.75,3.25,3.25,50958,0
+IONQ-WS.US,D,20220412,000000,3.37,3.51,3.347,3.3701,16511,0
+IONQ-WS.US,D,20220413,000000,3.36,3.59,3.325,3.43,29297,0
+IONQ-WS.US,D,20220414,000000,3.45,3.45,3.15,3.18,62683,0
+IONQ-WS.US,D,20220418,000000,2.96,3.17,2.7453,3.02,95856,0
+IONQ-WS.US,D,20220419,000000,2.98,3.18,2.97,3,33832,0
+IONQ-WS.US,D,20220420,000000,3.01,3.18,2.6,2.6987,136764,0
+IONQ-WS.US,D,20220421,000000,2.8,2.8,2.5,2.59,80943,0
+IONQ-WS.US,D,20220422,000000,2.7,2.7,2.27,2.44,76737,0
+IONQ-WS.US,D,20220425,000000,2.6,2.6,2.34,2.45,32519,0
+IONQ-WS.US,D,20220426,000000,2.49,2.49,2.05,2.0999,100280,0
+IONQ-WS.US,D,20220427,000000,2.09,2.22,2.09,2.16,51203,0
+IONQ-WS.US,D,20220428,000000,2.25,2.25,2.02,2.2215,55258,0
+IONQ-WS.US,D,20220429,000000,2.31,2.31,2.01,2.06,32354,0
+IONQ-WS.US,D,20220502,000000,2.01,2.13,1.96,1.99,118237,0
+IONQ-WS.US,D,20220503,000000,1.95,1.95,1.58,1.77,230763,0
+IONQ-WS.US,D,20220504,000000,1.57,1.85,1.55,1.82,194968,0
+IONQ-WS.US,D,20220505,000000,1.64,1.6401,1.3491,1.4,155157,0
+IONQ-WS.US,D,20220506,000000,1.425,1.45,1.2,1.35,283305,0
+IONQ-WS.US,D,20220509,000000,1.27,1.2801,1.11,1.18,46015,0
+IONQ-WS.US,D,20220510,000000,1.18,1.18,0.94,0.94,76647,0
+IONQ-WS.US,D,20220511,000000,0.99,0.99,0.7884,0.8,93509,0
+IONQ-WS.US,D,20220512,000000,0.8,1.0153,0.8,0.88,157847,0
+IONQ-WS.US,D,20220513,000000,1.08,1.28,0.99,1.26,84292,0
+IONQ-WS.US,D,20220516,000000,1.31,1.31,1.12,1.15,82669,0
+IONQ-WS.US,D,20220517,000000,1.22,1.54,1.22,1.48,145615,0
+IONQ-WS.US,D,20220518,000000,1.53,1.66,1.4299,1.48,150571,0
+IONQ-WS.US,D,20220519,000000,1.6,1.63,1.44,1.44,67607,0
+IONQ-WS.US,D,20220520,000000,1.44,1.44,1.31,1.38,55353,0
+IONQ-WS.US,D,20220523,000000,1.7,1.7,1.25,1.365,29608,0
+IONQ-WS.US,D,20220524,000000,1.32,1.32,1.24,1.26,35683,0
+IONQ-WS.US,D,20220525,000000,1.25,1.4,1.25,1.38,51400,0
+IONQ-WS.US,D,20220526,000000,1.38,1.47,1.31,1.3599,39411,0
+IONQ-WS.US,D,20220527,000000,1.41,1.48,1.37,1.38,29343,0
+IONQ-WS.US,D,20220531,000000,1.4999,1.5,1.38,1.39,23023,0
+IONQ-WS.US,D,20220601,000000,1.42,1.42,1.28,1.31,45160,0
+IONQ-WS.US,D,20220602,000000,1.34,1.4,1.325,1.35,12328,0
+IONQ-WS.US,D,20220603,000000,1.36,1.4,1.27,1.28,27608,0
+IONQ-WS.US,D,20220606,000000,1.45,1.45,1.3,1.3001,14113,0
+IONQ-WS.US,D,20220607,000000,1.43,1.43,1.21,1.29,22106,0
+IONQ-WS.US,D,20220608,000000,1.2901,1.4099,1.29,1.3,16703,0
+IONQ-WS.US,D,20220609,000000,1.25,1.25,1.07,1.131,37501,0
+IONQ-WS.US,D,20220610,000000,1.27,1.4399,1.0352,1.05,17977,0
+IONQ-WS.US,D,20220613,000000,1.025,1.03,0.95,0.9799,26795,0
+IONQ-WS.US,D,20220614,000000,1.02,1.065,1.02,1.03,8644,0
+IONQ-WS.US,D,20220615,000000,1.205,1.205,1.02,1.05,15400,0
+IONQ-WS.US,D,20220616,000000,1.06,1.06,0.97,0.99,10048,0
+IONQ-WS.US,D,20220617,000000,1.05,1.05,1.01,1.0343,1840,0
+IONQ-WS.US,D,20220621,000000,1.165,1.1796,1.05,1.105,27700,0
+IONQ-WS.US,D,20220622,000000,1.15,1.15,1,1.02,5595,0
+IONQ-WS.US,D,20220623,000000,1.02,1.07,1,1.053,931,0
+IONQ-WS.US,D,20220624,000000,1.175,1.175,1.07,1.07,2514,0
+IONQ-WS.US,D,20220627,000000,1.0821,1.0821,1,1.01,8164,0
+IONQ-WS.US,D,20220628,000000,1,1.0375,0.910101,0.92995,13720,0
+IONQ-WS.US,D,20220629,000000,0.95,1,0.85,0.8699,25318,0
+IONQ-WS.US,D,20220630,000000,0.85,0.879949,0.85,0.85013,12301,0
+IONQ-WS.US,D,20220701,000000,0.86,0.9698,0.85,0.9249,142827,0
+IONQ-WS.US,D,20220705,000000,0.83,0.9107,0.83,0.8904,21764,0
+IONQ-WS.US,D,20220706,000000,0.9,0.9687,0.9,0.9687,3481,0
+IONQ-WS.US,D,20220707,000000,0.9899,1.1096,0.96,1.0501,18705,0
+IONQ-WS.US,D,20220708,000000,1.0899,1.1,1,1,14021,0
+IONQ-WS.US,D,20220711,000000,1.24,1.24,0.8701,0.88,20138,0
+IONQ-WS.US,D,20220712,000000,0.89,0.93,0.89,0.93,2000,0
+IONQ-WS.US,D,20220713,000000,0.89,0.9806,0.89,0.9206,3249,0
+IONQ-WS.US,D,20220714,000000,0.99,0.99,0.9449,0.9449,595,0
+IONQ-WS.US,D,20220715,000000,0.99,1,0.9546,0.9886,3471,0
+IONQ-WS.US,D,20220718,000000,0.9186,0.9669,0.9186,0.95,3754,0
+IONQ-WS.US,D,20220719,000000,0.98,0.98,0.9007,0.9777,11608,0
+IONQ-WS.US,D,20220720,000000,0.9502,1.05,0.9502,0.9917,27618,0
+IONQ-WS.US,D,20220721,000000,0.9701,1.01,0.9701,1,9277,0
+IONQ-WS.US,D,20220722,000000,0.97,0.97,0.9001,0.910001,6674,0
+IONQ-WS.US,D,20220725,000000,0.91,0.989799,0.91,0.989799,3362,0
+IONQ-WS.US,D,20220726,000000,0.96,0.969799,0.91,0.9233,15425,0
+IONQ-WS.US,D,20220727,000000,1.04,1.04,0.91,0.9601,12567,0
+IONQ-WS.US,D,20220728,000000,1.0021,1.08,1,1.04,34000,0
+IONQ-WS.US,D,20220729,000000,1.05,1.12,1.05,1.11,15777,0
+IONQ-WS.US,D,20220801,000000,1.1657,1.1657,1.07,1.1,9816,0
+IONQ-WS.US,D,20220802,000000,1,1.1883,1,1.1849,32185,0
+IONQ-WS.US,D,20220803,000000,1.2399,1.58,1.22,1.37,57411,0
+IONQ-WS.US,D,20220804,000000,1.5264,1.69,1.47,1.58,60932,0
+IONQ-WS.US,D,20220805,000000,1.646,1.88,1.45,1.47,161232,0
+IONQ-WS.US,D,20220808,000000,1.56,1.57,1.4512,1.55,71633,0
+IONQ-WS.US,D,20220809,000000,1.57,1.5776,1.4,1.4233,51713,0
+IONQ-WS.US,D,20220810,000000,1.35,1.67,1.35,1.55,57822,0
+IONQ-WS.US,D,20220811,000000,1.62,1.6336,1.5,1.528,24571,0
+IONQ-WS.US,D,20220812,000000,1.5,1.5399,1.45,1.5153,14819,0
+IONQ-WS.US,D,20220815,000000,1.61,1.67,1.48,1.62,38375,0
+IONQ-WS.US,D,20220816,000000,2.06,2.5,2,2.3,318771,0
+IONQ-WS.US,D,20220817,000000,2.3,2.3,1.8,1.97,107000,0
+IONQ-WS.US,D,20220818,000000,2,2.0499,1.77,1.79,44301,0
+IONQ-WS.US,D,20220819,000000,1.99,1.99,1.29,1.3,119844,0
+IONQ-WS.US,D,20220822,000000,1.3,1.38,1.2,1.3,40175,0
+IONQ-WS.US,D,20220823,000000,1.44,1.4599,1.35,1.38,30492,0
+IONQ-WS.US,D,20220824,000000,1.41,1.67,1.34,1.486,29204,0
+IONQ-WS.US,D,20220825,000000,1.55,1.67,1.37,1.44,119821,0
+IONQ-WS.US,D,20220826,000000,1.45,1.46,1.1899,1.21,50677,0
+IONQ-WS.US,D,20220829,000000,1.17,1.38,1.17,1.32,49481,0
+IONQ-WS.US,D,20220830,000000,1.21,1.3,1.21,1.25,26356,0
+IONQ-WS.US,D,20220831,000000,1.21,1.2707,1.11,1.25,21683,0
+IONQ-WS.US,D,20220901,000000,1.2,1.24,1.05,1.23,34736,0
+IONQ-WS.US,D,20220902,000000,1.13,1.2699,1.07,1.2099,19325,0
+IONQ-WS.US,D,20220906,000000,1.42,1.42,1.0999,1.2,47401,0
+IONQ-WS.US,D,20220907,000000,1.11,1.21,1.1,1.1382,73870,0
+IONQ-WS.US,D,20220908,000000,1.15,1.15,1.01,1.1,68300,0
+IONQ-WS.US,D,20220909,000000,1.06,1.1099,1.03,1.1,62750,0
+IONQ-WS.US,D,20220912,000000,1.18,1.24,1.02,1.24,82404,0
+IONQ-WS.US,D,20220913,000000,1.23,1.23,1.07,1.2299,19920,0
+IONQ-WS.US,D,20220914,000000,1.12,1.25,1.11,1.2,33093,0
+IONQ-WS.US,D,20220915,000000,1.17,1.27,1.15,1.23,65335,0
+IONQ-WS.US,D,20220916,000000,1.16,1.1799,1.11,1.12,41176,0
+IONQ-WS.US,D,20220919,000000,1.11,1.1199,1.06,1.1023,58430,0
+IONQ-WS.US,D,20220920,000000,1.05,1.12,1.05,1.08,33914,0
+IONQ-WS.US,D,20220921,000000,1.08,1.26,1,1.06,58820,0
+IONQ-WS.US,D,20220922,000000,1.03,1.07,0.95,1.01,151956,0
+IONQ-WS.US,D,20220923,000000,0.9701,0.9701,0.91,0.95,51334,0
+IONQ-WS.US,D,20220926,000000,0.9,0.9998,0.8601,0.9,54388,0
+IONQ-WS.US,D,20220927,000000,0.8602,1.06,0.8602,1.06,42089,0
+IONQ-WS.US,D,20220928,000000,0.9201,1.0599,0.9201,1.044,3433,0
+IONQ-WS.US,D,20220929,000000,0.93,0.9601,0.93,0.9401,3786,0
+IONQ-WS.US,D,20220930,000000,1.1,1.15,1.035,1.06,29860,0
+IONQ-WS.US,D,20221003,000000,1.29,1.29,1.07,1.07,32973,0
+IONQ-WS.US,D,20221004,000000,1.07,1.25,1.07,1.215,31687,0
+IONQ-WS.US,D,20221005,000000,1.1,1.2199,1.1,1.18,6672,0
+IONQ-WS.US,D,20221006,000000,1.22,1.22,1.18,1.2,10369,0
+IONQ-WS.US,D,20221007,000000,1.2099,1.2099,1,1.04,10435,0
+IONQ-WS.US,D,20221010,000000,1.06,1.06,0.96,1,44779,0
+IONQ-WS.US,D,20221011,000000,1.1,1.1,0.9,0.96,28938,0
+IONQ-WS.US,D,20221012,000000,1,1.04,0.96,0.99,16245,0
+IONQ-WS.US,D,20221013,000000,0.97,1.045,0.97,1.0401,12407,0
+IONQ-WS.US,D,20221014,000000,1.04,1.04,1.04,1.04,15784,0
+IONQ-WS.US,D,20221017,000000,1.0999,1.0999,1.05,1.05,736,0
+IONQ-WS.US,D,20221018,000000,1.1011,1.16,1.04,1.06,94610,0
+IONQ-WS.US,D,20221019,000000,1.02,1.02,0.9692,1,51540,0
+IONQ-WS.US,D,20221020,000000,1.01,1.13,1,1.02,54584,0
+IONQ-WS.US,D,20221021,000000,1.01,1.05,0.96,0.98,44391,0
+IONQ-WS.US,D,20221024,000000,1.05,1.05,0.99,1.02,1885,0
+IONQ-WS.US,D,20221025,000000,1.11,1.3,1.04,1.13,22083,0
+IONQ-WS.US,D,20221026,000000,1.1416,1.23,1.08,1.21,38950,0
+IONQ-WS.US,D,20221027,000000,1.3,1.3,1.13,1.1544,23211,0
+IONQ-WS.US,D,20221028,000000,1.1547,1.2,1.09,1.19,11912,0
+IONQ-WS.US,D,20221031,000000,1.23,1.34,1.21,1.28,48776,0
+IONQ-WS.US,D,20221101,000000,1.2886,1.2886,1.17,1.17,20341,0
+IONQ-WS.US,D,20221102,000000,1.13,1.22,1.09,1.1045,38884,0
+IONQ-WS.US,D,20221103,000000,1.13,1.17,1.07,1.07,5866,0
+IONQ-WS.US,D,20221104,000000,1.1,1.1,1.01,1.01,106699,0
+IONQ-WS.US,D,20221107,000000,1.06,1.083,1.01,1.08,3348,0
+IONQ-WS.US,D,20221108,000000,1.11,1.14,1.08,1.09,44733,0
+IONQ-WS.US,D,20221109,000000,1.08,1.09,1.01,1.01,32728,0
+IONQ-WS.US,D,20221110,000000,1.19,1.23,1.08,1.21,56001,0
+IONQ-WS.US,D,20221111,000000,1.3,1.3,1.15,1.3,22137,0
+IONQ-WS.US,D,20221114,000000,1.18,1.4,1.18,1.4,17375,0
+IONQ-WS.US,D,20221115,000000,1.37,1.42,1.2,1.2,110779,0
+IONQ-WS.US,D,20221116,000000,1.18,1.18,1.06,1.1156,90768,0
+IONQ-WS.US,D,20221117,000000,1.1999,1.2,1.1292,1.13,12366,0
+IONQ-WS.US,D,20221118,000000,1.2,1.21,1.12,1.16,5078,0
+IONQ-WS.US,D,20221121,000000,1.07,1.115,1.07,1.1096,3060,0
+IONQ-WS.US,D,20221122,000000,1.14,1.14,1.04,1.0499,26611,0
+IONQ-WS.US,D,20221123,000000,1.11,1.22,1.1099,1.15,19687,0
+IONQ-WS.US,D,20221125,000000,1.2,1.2,1.11,1.1499,5425,0
+IONQ-WS.US,D,20221128,000000,1.2,1.23,1.1301,1.1301,51975,0
+IONQ-WS.US,D,20221129,000000,1.16,1.165,1.12,1.1202,15163,0
+IONQ-WS.US,D,20221130,000000,1.1,1.17,1.06,1.1683,18551,0
+IONQ-WS.US,D,20221201,000000,1.21,1.21,1.11,1.1301,12043,0
+IONQ-WS.US,D,20221202,000000,1.13,1.13,1.11,1.13,14688,0
+IONQ-WS.US,D,20221205,000000,1.1699,1.17,1.07,1.09,39656,0
+IONQ-WS.US,D,20221206,000000,1.07,1.075,1.05,1.07,32743,0
+IONQ-WS.US,D,20221207,000000,1.0799,1.08,1.0516,1.06,2216,0
+IONQ-WS.US,D,20221208,000000,1.085,1.0917,1.07,1.08,3119,0
+IONQ-WS.US,D,20221209,000000,1.0999,1.0999,1.06,1.07,2253,0
+IONQ-WS.US,D,20221212,000000,1.08,1.08,0.9999,1.03,192852,0
+IONQ-WS.US,D,20221213,000000,1.05,1.05,1,1,31285,0
+IONQ-WS.US,D,20221214,000000,1,1.0001,0.95,0.96,59153,0
+IONQ-WS.US,D,20221215,000000,0.96,0.96,0.89001,0.89001,27476,0
+IONQ-WS.US,D,20221216,000000,0.88,0.924999,0.88,0.897399,13453,0
+IONQ-WS.US,D,20221219,000000,0.88,0.93,0.7917,0.81,75367,0
+IONQ-WS.US,D,20221220,000000,0.7502,0.86,0.7502,0.7801,24896,0
+IONQ-WS.US,D,20221221,000000,0.83495,0.8599,0.8,0.8398,19498,0
+IONQ-WS.US,D,20221222,000000,0.8,0.8,0.7265,0.7448,22230,0
+IONQ-WS.US,D,20221223,000000,0.75,0.75,0.67,0.6899,20403,0
+IONQ-WS.US,D,20221227,000000,0.69,0.7199,0.6331,0.6455,39193,0
+IONQ-WS.US,D,20221228,000000,0.65,0.655,0.6,0.6002,28718,0
+IONQ-WS.US,D,20221229,000000,0.6503,0.78,0.6503,0.72,32257,0
+IONQ-WS.US,D,20221230,000000,0.7,0.75,0.65,0.7283,77421,0
+IONQ-WS.US,D,20230104,000000,0.7501,0.7774,0.75,0.77,10791,0
+IONQ-WS.US,D,20230105,000000,0.82,0.8574,0.79905,0.81,14227,0
+IONQ-WS.US,D,20230109,000000,0.94,0.9499,0.88,0.92,46184,0
+IONQ-WS.US,D,20230110,000000,0.98,0.98,0.9,0.9168,14683,0
+IONQ-WS.US,D,20230111,000000,0.9208,0.9782,0.9168,0.9168,29706,0
+IONQ-WS.US,D,20230112,000000,0.95,1,0.9001,1,12210,0
+IONQ-WS.US,D,20230113,000000,1,1.13,1,1.0875,22295,0
+IONQ-WS.US,D,20230117,000000,1.2,1.2,0.92,0.9862,80741,0
+IONQ-WS.US,D,20230118,000000,1,1.03,0.96,0.988,32209,0
+IONQ-WS.US,D,20230119,000000,0.89,1.02,0.89,1.01,10400,0
+IONQ-WS.US,D,20230120,000000,1.1,1.16,1.075,1.155,33913,0
+IONQ-WS.US,D,20230123,000000,1.18,1.23,1.14,1.18,47394,0
+IONQ-WS.US,D,20230124,000000,1.2,1.21,1.16,1.21,14302,0
+IONQ-WS.US,D,20230125,000000,1.14,1.19,1.11,1.13,6753,0
+IONQ-WS.US,D,20230126,000000,1.21,1.21,1.1,1.2,24037,0
+IONQ-WS.US,D,20230127,000000,1.16,1.21,1.16,1.2,8841,0
+IONQ-WS.US,D,20230130,000000,1.24,1.24,1.1401,1.15,32972,0
+IONQ-WS.US,D,20230210,000000,1.16,1.16,1.01,1.0561,16968,0
+IONQ-WS.US,D,20230213,000000,1.01,1.0799,1.01,1.06,10936,0
+IONQ-WS.US,D,20230214,000000,1.15,1.15,1.0699,1.07,5362,0
+IONQ-WS.US,D,20230215,000000,1.32,1.32,1.19,1.27,40546,0
+IONQ-WS.US,D,20230216,000000,1.3,1.3,1.19,1.21,25799,0
+IONQ-WS.US,D,20230217,000000,1.15,1.1799,1.11,1.1101,5934,0
+IONQ-WS.US,D,20230221,000000,1.18,1.19,1.12,1.13,10843,0
+IONQ-WS.US,D,20230222,000000,1.11,1.11,1.0712,1.08,5829,0
+IONQ-WS.US,D,20230223,000000,1.09,1.09,1.05,1.05,21576,0
+IONQ-WS.US,D,20230224,000000,1.0899,1.12,1.085,1.09,11761,0
+IONQ-WS.US,D,20230227,000000,1.08,1.08,0.9601,1.0187,22182,0
+IONQ-WS.US,D,20230228,000000,1.0001,1.0893,1.0001,1.04,3885,0
+IONQ-WS.US,D,20230301,000000,1.01,1.06,1.01,1.03,12422,0
+IONQ-WS.US,D,20230302,000000,1.05,1.05,1.01,1.01,3161,0
+IONQ-WS.US,D,20230303,000000,1.085,1.18,1.07,1.13,21771,0
+IONQ-WS.US,D,20230306,000000,1.15,1.2,1.13,1.13,17695,0
+IONQ-WS.US,D,20230307,000000,1.15,1.17,1.1,1.1,5889,0
+IONQ-WS.US,D,20230308,000000,1.17,1.17,1.1,1.12,15612,0
+IONQ-WS.US,D,20230309,000000,1.12,1.17,1.1,1.1001,12327,0
+IONQ-WS.US,D,20230310,000000,1.1,1.15,1.1,1.13,26998,0
+IONQ-WS.US,D,20230313,000000,1.13,1.13,1.03,1.04,22359,0
+IONQ-WS.US,D,20230314,000000,1.04,1.08,1.03,1.04,44315,0
+IONQ-WS.US,D,20230315,000000,1.12,1.12,1.05,1.07,11979,0
+IONQ-WS.US,D,20230316,000000,1.053,1.053,1.031,1.039,10621,0
+IONQ-WS.US,D,20230317,000000,1.12,1.12,1,1,26215,0
+IONQ-WS.US,D,20230320,000000,1.01,1.03,1,1.03,2741,0
+IONQ-WS.US,D,20230321,000000,1.05,1.09,1.05,1.083,9172,0
+IONQ-WS.US,D,20230322,000000,1.1,1.1,1.05,1.07,14771,0
+IONQ-WS.US,D,20230323,000000,1.0753,1.08,1.01,1.06,35103,0
+IONQ-WS.US,D,20230324,000000,1.03,1.0799,1.01,1.0798,3434,0
+IONQ-WS.US,D,20230327,000000,1.08,1.12,1.05,1.1001,12993,0
+IONQ-WS.US,D,20230328,000000,1.1293,1.13,1.0501,1.0589,3093,0
+IONQ-WS.US,D,20230329,000000,1.13,1.13,1.1,1.13,11456,0
+IONQ-WS.US,D,20230330,000000,1.07,1.1793,1.07,1.17,8351,0
+IONQ-WS.US,D,20230331,000000,1.2,1.5816,1.17,1.42,215047,0
+IONQ-WS.US,D,20230403,000000,1.471,1.6,1.43,1.44,64580,0
+IONQ-WS.US,D,20230404,000000,1.53,1.7,1.53,1.667,181783,0
+IONQ-WS.US,D,20230405,000000,1.75,1.75,1.5901,1.7001,52392,0
+IONQ-WS.US,D,20230406,000000,1.62,1.81,1.59,1.75,64103,0
+IONQ-WS.US,D,20230410,000000,1.8,1.8,1.7406,1.755,24267,0
+IONQ-WS.US,D,20230411,000000,1.79,1.88,1.74,1.74,30571,0
+IONQ-WS.US,D,20230412,000000,1.82,1.82,1.71,1.74,12086,0
+IONQ-WS.US,D,20230413,000000,1.7999,1.8,1.71,1.7576,21211,0
+IONQ-WS.US,D,20230414,000000,1.89,1.89,1.74,1.74,13438,0
+IONQ-WS.US,D,20230417,000000,1.7877,1.8699,1.66,1.66,4088,0
+IONQ-WS.US,D,20230418,000000,1.745,1.745,1.6,1.6,5445,0
+IONQ-WS.US,D,20230419,000000,1.83,1.83,1.55,1.55,4632,0
+IONQ-WS.US,D,20230420,000000,1.51,1.658,1.39,1.39,9685,0
+IONQ-WS.US,D,20230421,000000,1.39,1.46,1.39,1.46,976,0
+IONQ-WS.US,D,20230424,000000,1.47,1.53,1.47,1.5001,11905,0
+IONQ-WS.US,D,20230425,000000,1.47,1.47,1.32,1.32,13125,0
+IONQ-WS.US,D,20230426,000000,1.4,1.4239,1.4,1.4,1513,0
+IONQ-WS.US,D,20230427,000000,1.45,1.45,1.32,1.39,7674,0
+IONQ-WS.US,D,20230428,000000,1.3899,1.44,1.29,1.4,14126,0
+IONQ-WS.US,D,20230501,000000,1.45,1.45,1.35,1.375,6225,0
+IONQ-WS.US,D,20230502,000000,1.35,1.3612,1.2615,1.2615,6407,0
+IONQ-WS.US,D,20230503,000000,1.32,1.38,1.25,1.38,9503,0
+IONQ-WS.US,D,20230504,000000,1.38,1.475,1.35,1.475,12031,0
+IONQ-WS.US,D,20230505,000000,1.4999,1.56,1.48,1.53,21797,0
+IONQ-WS.US,D,20230508,000000,1.55,1.67,1.55,1.63,7068,0
+IONQ-WS.US,D,20230509,000000,1.65,1.69,1.63,1.69,10268,0
+IONQ-WS.US,D,20230510,000000,1.73,1.85,1.69,1.8,76103,0
+IONQ-WS.US,D,20230511,000000,1.8,1.84,1.79,1.8399,22875,0
+IONQ-WS.US,D,20230512,000000,1.8,1.8,1.55,1.675,26417,0
+IONQ-WS.US,D,20230515,000000,1.81,1.94,1.6901,1.94,64558,0
+IONQ-WS.US,D,20230516,000000,1.94,2.19,1.94,2.15,115844,0
+IONQ-WS.US,D,20230517,000000,2.2,2.78,2.2,2.61,178219,0
+IONQ-WS.US,D,20230518,000000,2.65,2.9,2.58,2.68,89944,0
+IONQ-WS.US,D,20230519,000000,2.8001,2.8631,2.65,2.65,56189,0
+IONQ-WS.US,D,20230522,000000,2.65,3.66,2.65,3.38,407102,0
+IONQ-WS.US,D,20230523,000000,3.65,3.8547,3.45,3.51,215510,0
+IONQ-WS.US,D,20230524,000000,3.48,3.48,2.69,3.13,139587,0
+IONQ-WS.US,D,20230525,000000,3.18,3.3,2.7901,3,45279,0
+IONQ-WS.US,D,20230526,000000,2.81,3.2099,2.81,3.1,96408,0
+IONQ-WS.US,D,20230530,000000,3.16,3.6599,3.075,3.618,87394,0
+IONQ-WS.US,D,20230531,000000,3.59,3.59,3.33,3.57,5817,0
+IONQ-WS.US,D,20230601,000000,3.42,3.65,3.3867,3.47,39903,0
+IONQ-WS.US,D,20230602,000000,3.38,3.3887,2.8,2.82,42526,0
+IONQ-WS.US,D,20230605,000000,2.83,3.11,2.65,3.1,18025,0
+IONQ-WS.US,D,20230606,000000,2.97,3.34,2.96,3.1399,6234,0
+IONQ-WS.US,D,20230607,000000,3.3,3.4,3,3,6382,0
+IONQ-WS.US,D,20230608,000000,3.12,3.8,3.0677,3.51,47091,0
+IONQ-WS.US,D,20230609,000000,3.5,3.8899,3.5,3.52,43534,0
+IONQ-WS.US,D,20230612,000000,3.79,3.79,3.425,3.55,22341,0
+IONQ-WS.US,D,20230613,000000,3.48,3.59,3.3,3.59,53686,0
+IONQ-WS.US,D,20230614,000000,3.5,3.9,3.2,3.31,40145,0
+IONQ-WS.US,D,20230615,000000,3.26,3.33,3.16,3.33,22620,0
+IONQ-WS.US,D,20230616,000000,3.46,3.46,3.13,3.13,16489,0
+IONQ-WS.US,D,20230620,000000,3.13,3.13,2.75,2.8499,48628,0
+IONQ-WS.US,D,20230621,000000,2.83,3.07,2.71,2.95,17696,0
+IONQ-WS.US,D,20230622,000000,2.72,3,2.72,3,23989,0
+IONQ-WS.US,D,20230623,000000,3.5,3.5,2.95,2.95,29611,0
+IONQ-WS.US,D,20230626,000000,3.21,3.45,3.21,3.34,34941,0
+IONQ-WS.US,D,20230627,000000,3.45,3.6,3.37,3.4759,52327,0
+IONQ-WS.US,D,20230628,000000,3.6,4.63,3.54,4.57,300048,0
+IONQ-WS.US,D,20230629,000000,4.5,4.6897,4,4.23,157344,0
+IONQ-WS.US,D,20230630,000000,4.3,4.79,4.15,4.39,116976,0
+IONQ-WS.US,D,20230703,000000,4.38,4.6,4.19,4.34,26729,0
+IONQ-WS.US,D,20230705,000000,4.74,5.06,4.31,4.51,57168,0
+IONQ-WS.US,D,20230706,000000,4.51,4.51,3.82,4.04,100486,0
+IONQ-WS.US,D,20230707,000000,4.35,4.52,4.05,4.195,37023,0
+IONQ-WS.US,D,20230710,000000,4.3,4.47,4.07,4.37,37387,0
+IONQ-WS.US,D,20230711,000000,4.53,4.77,4.35,4.4,26839,0
+IONQ-WS.US,D,20230712,000000,4.6,4.94,4.35,4.94,93811,0
+IONQ-WS.US,D,20230713,000000,4.75,4.9,4.6501,4.87,29629,0
+IONQ-WS.US,D,20230714,000000,4.89,5.12,4.3372,4.37,71369,0
+IONQ-WS.US,D,20230717,000000,4.5,4.97,4.49,4.925,34394,0
+IONQ-WS.US,D,20230718,000000,4.86,6.02,4.86,5.746,122304,0
+IONQ-WS.US,D,20230719,000000,6.24,6.24,5.27,5.71,75475,0
+IONQ-WS.US,D,20230720,000000,5.5,6.05,5.15,5.15,84406,0
+IONQ-WS.US,D,20230721,000000,5.15,5.1515,4.87,4.98,38487,0
+IONQ-WS.US,D,20230724,000000,5.05,5.0501,4.8,4.81,34939,0
+IONQ-WS.US,D,20230725,000000,5,5.6,5,5.32,107056,0
+IONQ-WS.US,D,20230726,000000,5.45,6.161,5.45,6.1,93752,0
+IONQ-WS.US,D,20230727,000000,6.24,6.45,5.4401,5.45,132032,0
+IONQ-WS.US,D,20230728,000000,5.52,7.3,5.52,7.2,146167,0
+IONQ-WS.US,D,20230731,000000,7.9,8.5,7.23,8.5,179188,0
+IONQ-WS.US,D,20230801,000000,8.2653,9.3,8.03,8.45,118726,0
+IONQ-WS.US,D,20230802,000000,8.43,8.6,7.27,7.77,104193,0
+IONQ-WS.US,D,20230803,000000,7.89,8.37,7.77,7.84,34568,0
+IONQ-WS.US,D,20230804,000000,7.85,8,7.064,7.27,112629,0
+IONQ-WS.US,D,20230807,000000,7.24,7.24,5.54,5.78,199120,0
+IONQ-WS.US,D,20230808,000000,5.8,6.1,5.5,5.95,82988,0
+IONQ-WS.US,D,20230809,000000,6.1,6.23,5.1,5.45,94997,0
+IONQ-WS.US,D,20230810,000000,5.68,5.68,5.12,5.3,106569,0
+IONQ-WS.US,D,20230811,000000,5.32,7.15,5.32,5.98,208618,0
+IONQ-WS.US,D,20230814,000000,6.2,6.68,5.32,5.53,102764,0
+IONQ-WS.US,D,20230815,000000,5.63,6.5104,5.1,5.91,76499,0
+IONQ-WS.US,D,20230816,000000,5.95,5.95,4.805,4.805,65178,0
+IONQ-WS.US,D,20230817,000000,4.78,4.87,4.43,4.74,56156,0
+IONQ-WS.US,D,20230818,000000,3.99,4.84,3.89,4.6,92602,0
+IONQ-WS.US,D,20230821,000000,4.57,5.6,4.56,5.26,40328,0
+IONQ-WS.US,D,20230822,000000,5.3,6.7,5.26,5.76,120824,0
+IONQ-WS.US,D,20230823,000000,5.9,6.42,5.63,6.3,67885,0
+IONQ-WS.US,D,20230824,000000,6.4,6.4,5.07,5.37,55332,0
+IONQ-WS.US,D,20230825,000000,5.35,5.58,5.0777,5.51,10780,0
+IONQ-WS.US,D,20230828,000000,5.67,5.89,5.56,5.76,19827,0
+IONQ-WS.US,D,20230829,000000,5.6,6.52,5.59,6.5,125212,0
+IONQ-WS.US,D,20230830,000000,6.4,7.08,6.28,6.28,134480,0
+IONQ-WS.US,D,20230831,000000,6.81,7.11,6.64,6.64,48941,0
+IONQ-WS.US,D,20230901,000000,7.01,7.25,6.57,7.1,37208,0
+IONQ-WS.US,D,20230905,000000,7.2,8.36,7.2,8.36,133220,0
+IONQ-WS.US,D,20230906,000000,8.5,9.08,8.04,8.3,206862,0
+IONQ-WS.US,D,20230907,000000,7.99,7.99,6.79,7.23,93774,0
+IONQ-WS.US,D,20230908,000000,7.25,8.63,7.25,8.63,167717,0
+IONQ-WS.US,D,20230911,000000,8.99,9.02,8.39,8.82,59112,0
+IONQ-WS.US,D,20230912,000000,8.3,10.41,8.2,8.2,164946,0
+IONQ-WS.US,D,20230913,000000,8.53,9.12,7.96,8.08,38798,0
+IONQ-WS.US,D,20230914,000000,8.1,8.6999,7.4301,7.5,137503,0
+IONQ-WS.US,D,20230915,000000,7.17,7.668,6.75,6.9899,89846,0
+IONQ-WS.US,D,20230918,000000,7,7.31,6.5,6.51,48566,0
+IONQ-WS.US,D,20230919,000000,6.56,6.88,6.02,6.25,79966,0
+IONQ-WS.US,D,20230920,000000,6.4899,6.63,5.62,5.67,150439,0
+IONQ-WS.US,D,20230921,000000,6,6,4.96,5,75099,0
+IONQ-WS.US,D,20230922,000000,5.29,5.36,4.85,4.9598,94072,0
+IONQ-WS.US,D,20230925,000000,4.9,5.28,4.9,5.28,26541,0
+IONQ-WS.US,D,20230926,000000,5,5.14,4.9,4.94,21203,0
+IONQ-WS.US,D,20230927,000000,5.21,5.67,5.15,5.6,86546,0
+IONQ-WS.US,D,20230928,000000,5.7,6.27,5.48,6.24,35984,0
+IONQ-WS.US,D,20230929,000000,6.45,6.48,5.8,5.845,43802,0
+IONQ-WS.US,D,20231002,000000,5.85,6.19,5.63,5.85,25794,0
+IONQ-WS.US,D,20231003,000000,5.65,5.65,5.27,5.39,30290,0
+IONQ-WS.US,D,20231004,000000,5.37,5.91,5.36,5.82,35196,0
+IONQ-WS.US,D,20231005,000000,5.79,5.94,5.61,5.87,10865,0
+IONQ-WS.US,D,20231006,000000,5.67,6.1,5.655,6.02,19412,0
+IONQ-WS.US,D,20231009,000000,5.53,5.93,5.53,5.74,19251,0
+IONQ-WS.US,D,20231010,000000,6.1,6.6199,6.1,6.48,96850,0
+IONQ-WS.US,D,20231011,000000,6.7,6.8,6.18,6.42,10926,0
+IONQ-WS.US,D,20231012,000000,6.14,6.52,5.97,6.1,10861,0
+IONQ-WS.US,D,20231013,000000,5.85,5.85,5.61,5.67,33542,0
+IONQ-WS.US,D,20231016,000000,5.59,5.89,5.5,5.7,19204,0
+IONQ-WS.US,D,20231017,000000,5.48,5.72,5.41,5.7,4684,0
+IONQ-WS.US,D,20231018,000000,5.43,5.63,5.15,5.2011,45976,0
+IONQ-WS.US,D,20231019,000000,5.21,5.3,5.01,5.12,31419,0
+IONQ-WS.US,D,20231020,000000,5,5.08,4.31,4.53,88435,0
+IONQ-WS.US,D,20231023,000000,4.31,4.55,3.83,4.45,98583,0
+IONQ-WS.US,D,20231024,000000,3.75,4.26,3.53,3.53,175351,0
+IONQ-WS.US,D,20231025,000000,3.6,3.73,3.03,3.18,143358,0
+IONQ-WS.US,D,20231026,000000,3,3.06,2.7,2.9116,189648,0
+IONQ-WS.US,D,20231027,000000,3.03,3.13,2.89,3.05,55183,0
+IONQ-WS.US,D,20231030,000000,3.2,3.2,2.58,2.61,83920,0
+IONQ-WS.US,D,20231031,000000,2.55,2.8,2.45,2.7,65976,0
+IONQ-WS.US,D,20231101,000000,2.6,3.05,2.6,3.04,30246,0
+IONQ-WS.US,D,20231102,000000,3.42,3.8,3.42,3.7499,122635,0
+IONQ-WS.US,D,20231103,000000,3.75,4.13,3.74,3.9299,65665,0
+IONQ-WS.US,D,20231106,000000,3.81,4.1,3.64,3.72,29912,0
+IONQ-WS.US,D,20231107,000000,3.64,3.9,3.64,3.85,38397,0
+IONQ-WS.US,D,20231108,000000,3.8,3.9,3.75,3.865,17292,0
+IONQ-WS.US,D,20231109,000000,3.75,4.4,3.54,3.76,133513,0
+IONQ-WS.US,D,20231110,000000,3.63,3.64,3.13,3.3,61550,0
+IONQ-WS.US,D,20231113,000000,3.27,3.95,3.12,3.9,50491,0
+IONQ-WS.US,D,20231114,000000,4.04,4.5284,3.9001,4.4681,64228,0
+IONQ-WS.US,D,20231115,000000,4.36,5.16,4.36,4.53,94275,0
+IONQ-WS.US,D,20231116,000000,4.5,4.5,4.28,4.28,16445,0
+IONQ-WS.US,D,20231117,000000,4.52,4.61,4.335,4.6,38070,0
+IONQ-WS.US,D,20231120,000000,4.6653,5.16,4.54,4.54,26537,0
+IONQ-WS.US,D,20231121,000000,4.5,4.5962,4.21,4.36,16797,0
+IONQ-WS.US,D,20231122,000000,4.72,4.83,4.32,4.38,11896,0
+IONQ-WS.US,D,20231124,000000,4.59,4.59,4.25,4.4255,6285,0
+IONQ-WS.US,D,20231127,000000,4.4,4.4,4.14,4.14,20133,0
+IONQ-WS.US,D,20231128,000000,4.05,4.09,3.6001,3.87,50186,0
+IONQ-WS.US,D,20231129,000000,4.5,4.75,4.2,4.24,58255,0
+IONQ-WS.US,D,20231130,000000,4.35,4.44,4.14,4.19,16984,0
+IONQ-WS.US,D,20231201,000000,4.57,4.88,4.14,4.78,69160,0
+IONQ-WS.US,D,20231204,000000,4.78,5.1,4.75,4.93,34987,0
+IONQ-WS.US,D,20231205,000000,5.15,5.15,4.55,4.71,32998,0
+IONQ-WS.US,D,20231206,000000,4.71,5.17,4.65,4.71,46073,0
+IONQ-WS.US,D,20231207,000000,5.1,5.1,4.54,4.67,9453,0
+IONQ-WS.US,D,20231208,000000,4.74,5.02,4.74,4.85,24434,0
+IONQ-WS.US,D,20231211,000000,4.69,4.7,4.438,4.63,11354,0
+IONQ-WS.US,D,20231212,000000,4.69,4.89,4.41,4.51,33717,0
+IONQ-WS.US,D,20231213,000000,4.51,4.7401,4.1801,4.74,32281,0
+IONQ-WS.US,D,20231214,000000,4.73,5.71,4.73,5.55,149639,0
+IONQ-WS.US,D,20231215,000000,5.33,5.94,5.33,5.56,65647,0
+IONQ-WS.US,D,20231218,000000,5.37,5.575,5.33,5.45,28931,0
+IONQ-WS.US,D,20231219,000000,5.5,5.6885,5.14,5.2,30680,0
+IONQ-WS.US,D,20231220,000000,5.07,5.37,4.6,4.61,20960,0
+IONQ-WS.US,D,20231221,000000,5.03,5.03,4.78,4.95,14567,0
+IONQ-WS.US,D,20231222,000000,5.01,5.1,4.74,4.8,15200,0
+IONQ-WS.US,D,20231226,000000,4.7,4.93,4.5299,4.83,38230,0
+IONQ-WS.US,D,20231227,000000,4.87,4.93,4.62,4.62,22819,0
+IONQ-WS.US,D,20231228,000000,4.8,4.86,4.62,4.73,22425,0
+IONQ-WS.US,D,20231229,000000,4.76,4.76,4.345,4.4,30428,0
+IONQ-WS.US,D,20240102,000000,4.485,4.485,4.15,4.23,12204,0
+IONQ-WS.US,D,20240103,000000,4.15,4.15,3.8,4.06,18267,0
+IONQ-WS.US,D,20240104,000000,4.0701,4.45,4.06,4.3113,17086,0
+IONQ-WS.US,D,20240105,000000,4.175,4.21,4.1036,4.19,9676,0
+IONQ-WS.US,D,20240108,000000,4.15,4.57,4.15,4.57,10936,0
+IONQ-WS.US,D,20240109,000000,4.65,4.65,4.25,4.4,11699,0
+IONQ-WS.US,D,20240110,000000,4.18,4.1944,3.98,4.02,37139,0
+IONQ-WS.US,D,20240111,000000,3.97,3.97,3.64,3.8,36308,0
+IONQ-WS.US,D,20240112,000000,3.847,3.91,3.64,3.7,3786,0
+IONQ-WS.US,D,20240116,000000,3.6,3.6001,3.45,3.45,52281,0
+IONQ-WS.US,D,20240117,000000,3.31,3.3822,3.31,3.35,11210,0
+IONQ-WS.US,D,20240118,000000,3.6,3.6,3.27,3.28,24513,0
+IONQ-WS.US,D,20240119,000000,3.2801,3.325,3.08,3.31,46460,0
+IONQ-WS.US,D,20240122,000000,3.6,3.97,3.6,3.8,21759,0
+IONQ-WS.US,D,20240123,000000,3.8,4,3.8,3.89,8174,0
+IONQ-WS.US,D,20240124,000000,3.9,4.04,3.5,3.5,17624,0
+IONQ-WS.US,D,20240125,000000,3.54,3.86,3.54,3.58,13947,0
+IONQ-WS.US,D,20240126,000000,3.6,3.83,3.48,3.52,12599,0
+IONQ-WS.US,D,20240129,000000,3.58,3.64,3.47,3.5,52196,0
+IONQ-WS.US,D,20240130,000000,3.5,3.51,3.25,3.3,19895,0
+IONQ-WS.US,D,20240131,000000,3.3,3.43,3.19,3.2,35225,0
+IONQ-WS.US,D,20240201,000000,3.12,3.2,2.975,3.19,69616,0
+IONQ-WS.US,D,20240202,000000,3,3.09,2.65,3.07,34004,0
+IONQ-WS.US,D,20240205,000000,3.25,3.25,2.6499,2.94,51853,0
+IONQ-WS.US,D,20240206,000000,2.82,3.22,2.82,3.16,39206,0
+IONQ-WS.US,D,20240207,000000,3.07,3.12,2.96,3.07,31992,0
+IONQ-WS.US,D,20240208,000000,3.07,3.504,3.06,3.34,13022,0
+IONQ-WS.US,D,20240209,000000,3.5,3.5,3.3445,3.45,10397,0
+IONQ-WS.US,D,20240212,000000,3.59,3.85,3.59,3.695,34409,0
+IONQ-WS.US,D,20240213,000000,3.34,3.34,3.1,3.16,36752,0
+IONQ-WS.US,D,20240214,000000,3.15,3.33,3.13,3.28,30221,0
+IONQ-WS.US,D,20240215,000000,3.39,3.39,3.24,3.33,15308,0
+IONQ-WS.US,D,20240216,000000,3.33,3.33,3.195,3.3096,27047,0
+IONQ-WS.US,D,20240220,000000,3.31,3.31,2.99,3.06,23470,0
+IONQ-WS.US,D,20240221,000000,3.03,3.12,2.98,3.1,4394,0
+IONQ-WS.US,D,20240222,000000,3.39,3.39,3.2,3.29,43915,0
+IONQ-WS.US,D,20240223,000000,3.3508,3.3508,3.16,3.17,18402,0
+IONQ-WS.US,D,20240226,000000,3.34,3.57,3.34,3.43,28036,0
+IONQ-WS.US,D,20240227,000000,3.625,3.7,3.55,3.67,9738,0
+IONQ-WS.US,D,20240228,000000,3.82,3.82,3.55,3.61,39364,0
+IONQ-WS.US,D,20240229,000000,3.73,3.73,3.07,3.09,42683,0
+IONQ-WS.US,D,20240301,000000,3.01,3.3299,3.01,3.25,20915,0
+IONQ-WS.US,D,20240304,000000,3.25,3.25,2.8,2.86,30572,0
+IONQ-WS.US,D,20240305,000000,2.85,2.95,2.17,2.42,107435,0
+IONQ-WS.US,D,20240306,000000,2.5822,2.825,2.4499,2.68,30827,0
+IONQ-WS.US,D,20240307,000000,3.01,3.75,2.82,3.36,69162,0
+IONQ-WS.US,D,20240308,000000,3.49,3.98,3.15,3.28,102783,0
+IONQ-WS.US,D,20240311,000000,3.22,3.22,2.7401,2.7899,43124,0
+IONQ-WS.US,D,20240312,000000,2.71,2.9299,2.71,2.81,6940,0
+IONQ-WS.US,D,20240313,000000,2.85,2.93,2.65,2.68,28041,0
+IONQ-WS.US,D,20240314,000000,2.79,2.79,2.4,2.4899,19972,0
+IONQ-WS.US,D,20240315,000000,2.5697,2.64,2.41,2.51,30773,0
+IONQ-WS.US,D,20240318,000000,2.5,2.65,2.45,2.5801,12877,0
+IONQ-WS.US,D,20240319,000000,2.5,2.58,2.43,2.4799,15375,0
+IONQ-WS.US,D,20240320,000000,2.48,2.525,2.4,2.49,33193,0
+IONQ-WS.US,D,20240321,000000,2.54,2.6299,2.4506,2.4705,7974,0
+IONQ-WS.US,D,20240322,000000,2.42,2.5,2.42,2.5,11409,0
+IONQ-WS.US,D,20240325,000000,2.57,2.6,2.455,2.51,20012,0
+IONQ-WS.US,D,20240326,000000,2.65,2.65,2.37,2.37,26665,0
+IONQ-WS.US,D,20240327,000000,2.4137,2.61,2.41,2.5,19604,0
+IONQ-WS.US,D,20240328,000000,2.6043,2.8,2.6043,2.75,15889,0
+IONQ-WS.US,D,20240401,000000,2.75,2.89,2.6,2.8369,12884,0
+IONQ-WS.US,D,20240402,000000,2.75,2.75,2.5,2.55,26959,0
+IONQ-WS.US,D,20240403,000000,2.5,2.65,2.5,2.5,6946,0
+IONQ-WS.US,D,20240404,000000,2.595,2.61,2.35,2.4,15905,0
+IONQ-WS.US,D,20240405,000000,2.377,2.48,2.35,2.42,6135,0
+IONQ-WS.US,D,20240408,000000,2.42,2.42,1.9,1.95,106488,0
+IONQ-WS.US,D,20240409,000000,1.96,2.28,1.95,1.95,31287,0
+IONQ-WS.US,D,20240410,000000,1.95,2,1.77,1.7918,28782,0
+IONQ-WS.US,D,20240411,000000,1.89,1.97,1.78,1.9207,41473,0
+IONQ-WS.US,D,20240412,000000,2,2,1.75,1.75,62825,0
+IONQ-WS.US,D,20240415,000000,1.75,1.8,1.58,1.58,17431,0
+IONQ-WS.US,D,20240416,000000,1.5,1.75,1.43,1.75,52823,0
+IONQ-WS.US,D,20240417,000000,1.77,1.77,1.49,1.6071,77887,0
+IONQ-WS.US,D,20240418,000000,1.61,1.7,1.42,1.42,65355,0
+IONQ-WS.US,D,20240419,000000,1.45,1.5899,1.32,1.36,10834,0
+IONQ-WS.US,D,20240422,000000,1.36,1.64,1.36,1.6251,64819,0
+IONQ-WS.US,D,20240423,000000,1.62,1.95,1.52,1.8,11212,0
+IONQ-WS.US,D,20240424,000000,2,2.01,1.8783,1.8783,7898,0
+IONQ-WS.US,D,20240425,000000,1.85,2,1.85,1.94,7458,0
+IONQ-WS.US,D,20240426,000000,1.95,2.25,1.95,2.25,17482,0
+IONQ-WS.US,D,20240429,000000,2.39,2.39,2.25,2.25,9580,0
+IONQ-WS.US,D,20240430,000000,2.1699,2.1699,2.04,2.096,2864,0
+IONQ-WS.US,D,20240501,000000,2.2,2.355,2.07,2.3,12646,0
+IONQ-WS.US,D,20240502,000000,2.44,2.65,2.18,2.3299,10187,0
+IONQ-WS.US,D,20240503,000000,2.3,2.33,2.3,2.3204,5705,0
+IONQ-WS.US,D,20240506,000000,2.34,2.4977,2.34,2.4213,8432,0
+IONQ-WS.US,D,20240507,000000,2.4,2.42,2.2,2.2399,40736,0
+IONQ-WS.US,D,20240508,000000,2.13,2.22,2.07,2.22,9812,0
+IONQ-WS.US,D,20240509,000000,2.35,2.52,2.11,2.3,29261,0
+IONQ-WS.US,D,20240510,000000,2.52,2.52,2.01,2.04,12667,0
+IONQ-WS.US,D,20240513,000000,2.08,2.31,2.04,2.1201,3298,0
+IONQ-WS.US,D,20240514,000000,2,2.48,2,2.37,14772,0
+IONQ-WS.US,D,20240515,000000,2.41,2.49,2.25,2.3799,11010,0
+IONQ-WS.US,D,20240516,000000,2.4,2.4,2.2,2.265,4057,0
+IONQ-WS.US,D,20240517,000000,2.3,2.3,2.0699,2.18,13417,0
+IONQ-WS.US,D,20240520,000000,2.29,2.29,2.215,2.215,2012,0
+IONQ-WS.US,D,20240521,000000,2.29,2.29,1.95,1.99,28377,0
+IONQ-WS.US,D,20240522,000000,1.94,2.15,1.82,2.046,26046,0
+IONQ-WS.US,D,20240523,000000,1.96,2.05,1.95,2.04,5440,0
+IONQ-WS.US,D,20240524,000000,2.05,2.05,1.96,1.96,5632,0
+IONQ-WS.US,D,20240528,000000,2.05,2.05,1.84,1.9512,24241,0
+IONQ-WS.US,D,20240529,000000,1.82,1.935,1.8,1.935,11449,0
+IONQ-WS.US,D,20240530,000000,1.89,2.01,1.89,1.94,11337,0
+IONQ-WS.US,D,20240531,000000,2,2,1.7201,1.93,23577,0
+IONQ-WS.US,D,20240603,000000,2,2,1.7707,1.805,13286,0
+IONQ-WS.US,D,20240604,000000,1.84,1.84,1.64,1.765,27029,0
+IONQ-WS.US,D,20240605,000000,1.84,1.98,1.7,1.8725,24401,0
+IONQ-WS.US,D,20240606,000000,1.75,1.84,1.72,1.84,8310,0
+IONQ-WS.US,D,20240607,000000,1.8,1.8,1.735,1.735,4151,0
+IONQ-WS.US,D,20240610,000000,1.8,1.9,1.78,1.8999,27521,0
+IONQ-WS.US,D,20240611,000000,1.88,1.88,1.75,1.79,12129,0
+IONQ-WS.US,D,20240612,000000,1.9,2.05,1.9,1.9,11623,0
+IONQ-WS.US,D,20240613,000000,1.89,1.925,1.71,1.825,35883,0
+IONQ-WS.US,D,20240614,000000,1.7,1.905,1.7,1.79,38083,0
+IONQ-WS.US,D,20240617,000000,1.75,1.7799,1.68,1.7386,8870,0
+IONQ-WS.US,D,20240618,000000,1.7399,1.7399,1.6402,1.6501,20640,0
+IONQ-WS.US,D,20240620,000000,1.51,1.7,1.51,1.635,45835,0
+IONQ-WS.US,D,20240621,000000,1.5,1.55,1.38,1.5,82400,0
+IONQ-WS.US,D,20240624,000000,1.6,1.6,1.45,1.481,20487,0
+IONQ-WS.US,D,20240625,000000,1.43,1.46,1.35,1.3996,30934,0
+IONQ-WS.US,D,20240626,000000,1.3,1.4399,1.3,1.37,45815,0
+IONQ-WS.US,D,20240627,000000,1.4499,1.66,1.23,1.5711,123201,0
+IONQ-WS.US,D,20240628,000000,1.68,1.68,1.45,1.48,8690,0
+IONQ-WS.US,D,20240701,000000,1.54,1.5748,1.4,1.425,7595,0
+IONQ-WS.US,D,20240702,000000,1.4,1.5,1.4,1.5,13777,0
+IONQ-WS.US,D,20240703,000000,1.6,1.6001,1.5,1.5001,12160,0
+IONQ-WS.US,D,20240705,000000,1.65,1.65,1.54,1.565,14424,0
+IONQ-WS.US,D,20240708,000000,1.61,1.7,1.61,1.6889,20651,0
+IONQ-WS.US,D,20240709,000000,1.74,1.8,1.56,1.775,17497,0
+IONQ-WS.US,D,20240710,000000,1.75,1.95,1.65,1.92,58350,0
+IONQ-WS.US,D,20240711,000000,1.8501,2,1.68,1.7163,32225,0
+IONQ-WS.US,D,20240712,000000,1.76,1.9,1.76,1.81,14378,0
+IONQ-WS.US,D,20240715,000000,1.9703,2.1,1.9367,2.1,32315,0
+IONQ-WS.US,D,20240716,000000,2.1,2.12,1.985,2.11,47909,0
+IONQ-WS.US,D,20240717,000000,1.95,2.05,1.95,2.05,1353,0
+IONQ-WS.US,D,20240718,000000,2.1,2.1616,1.852,1.8635,51540,0
+IONQ-WS.US,D,20240719,000000,1.81,1.81,1.66,1.77,39200,0
+IONQ-WS.US,D,20240722,000000,1.75,2.02,1.67,1.899,31181,0
+IONQ-WS.US,D,20240723,000000,2.1,2.15,1.88,2.04,41074,0
+IONQ-WS.US,D,20240724,000000,1.99,1.99,1.7,1.7,16786,0
+IONQ-WS.US,D,20240725,000000,1.75,1.8191,1.75,1.762,1986,0
+IONQ-WS.US,D,20240726,000000,1.89,1.89,1.7,1.8465,33641,0
+IONQ-WS.US,D,20240729,000000,1.88,1.99,1.86,1.915,24470,0
+IONQ-WS.US,D,20240730,000000,1.9013,1.9013,1.7101,1.82,8327,0
+IONQ-WS.US,D,20240731,000000,1.82,2,1.71,1.8775,68031,0
+IONQ-WS.US,D,20240801,000000,1.7499,1.7499,1.66,1.72,12573,0
+IONQ-WS.US,D,20240802,000000,1.57,1.61,1.47,1.5875,26395,0
+IONQ-WS.US,D,20240805,000000,1.37,1.61,1.2314,1.3399,36032,0
+IONQ-WS.US,D,20240806,000000,1.545,1.65,1.45,1.6299,21404,0
+IONQ-WS.US,D,20240807,000000,1.85,1.85,1.55,1.55,33502,0
+IONQ-WS.US,D,20240808,000000,1.634,1.69,1.4999,1.549,23929,0
+IONQ-WS.US,D,20240809,000000,1.65,1.65,1.5117,1.6499,1328,0
+IONQ-WS.US,D,20240812,000000,1.585,1.6397,1.5,1.58,6347,0
+IONQ-WS.US,D,20240813,000000,1.53,1.74,1.52,1.6672,23123,0
+IONQ-WS.US,D,20240814,000000,1.52,1.62,1.52,1.55,9980,0
+IONQ-WS.US,D,20240815,000000,1.54,1.87,1.54,1.7767,66996,0
+IONQ-WS.US,D,20240816,000000,1.63,1.75,1.5601,1.5601,18838,0
+IONQ-WS.US,D,20240819,000000,1.55,1.7,1.5,1.53,35752,0
+IONQ-WS.US,D,20240820,000000,1.61,1.61,1.48,1.53,24247,0
+IONQ-WS.US,D,20240821,000000,1.566,1.8164,1.51,1.8164,16616,0
+IONQ-WS.US,D,20240822,000000,1.95,1.968,1.5999,1.6,20153,0
+IONQ-WS.US,D,20240823,000000,1.71,1.71,1.555,1.555,8562,0
+IONQ-WS.US,D,20240826,000000,1.62,2.06,1.59,1.6399,7720,0
+IONQ-WS.US,D,20240827,000000,1.836,1.836,1.52,1.52,11531,0
+IONQ-WS.US,D,20240828,000000,1.52,1.77,1.52,1.6499,7501,0
+IONQ-WS.US,D,20240829,000000,1.65,1.67,1.52,1.665,6785,0
+IONQ-WS.US,D,20240830,000000,1.78,1.78,1.53,1.53,14387,0
+IONQ-WS.US,D,20240903,000000,1.5,1.68,1.5,1.52,20765,0
+IONQ-WS.US,D,20240904,000000,1.47,1.49,1.372,1.475,26984,0
+IONQ-WS.US,D,20240905,000000,1.47,1.54,1.47,1.485,5201,0
+IONQ-WS.US,D,20240906,000000,1.43,1.4799,1.39,1.455,11378,0
+IONQ-WS.US,D,20240909,000000,1.38,1.425,1.24,1.2952,40829,0
+IONQ-WS.US,D,20240910,000000,1.3501,1.45,1.35,1.45,10175,0
+IONQ-WS.US,D,20240911,000000,1.38,1.59,1.36,1.5369,4919,0
+IONQ-WS.US,D,20240912,000000,1.59,1.66,1.54,1.59,11523,0
+IONQ-WS.US,D,20240913,000000,1.5,1.86,1.5,1.735,114103,0
+IONQ-WS.US,D,20240916,000000,1.5614,1.745,1.56,1.745,19167,0
+IONQ-WS.US,D,20240917,000000,1.84,1.89,1.67,1.86712,27215,0
+IONQ-WS.US,D,20240918,000000,1.9,1.9,1.8,1.8,12123,0
+IONQ-WS.US,D,20240919,000000,1.8001,1.98,1.54,1.54,42084,0
+IONQ-WS.US,D,20240920,000000,1.54,1.79,1.54,1.7121,50363,0
+IONQ-WS.US,D,20240923,000000,1.62,1.8499,1.62,1.69,35649,0
+IONQ-WS.US,D,20240924,000000,1.64,1.7987,1.64,1.7,18904,0
+IONQ-WS.US,D,20240925,000000,1.6999,1.71,1.6,1.63,3650,0
+IONQ-WS.US,D,20240926,000000,1.725,1.725,1.6157,1.66,21734,0
+IONQ-WS.US,D,20240927,000000,2.37,2.6801,2.1,2.53,147597,0
+IONQ-WS.US,D,20240930,000000,2.72,2.72,2.11,2.22,148230,0
+IONQ-WS.US,D,20241001,000000,2.25,2.25,1.91,2.0102,55617,0
+IONQ-WS.US,D,20241002,000000,2.18,2.52,2.052,2.4,102806,0
+IONQ-WS.US,D,20241003,000000,2.45,2.45,2.3,2.34,22126,0
+IONQ-WS.US,D,20241004,000000,2.46,2.6329,2.3706,2.4001,46926,0
+IONQ-WS.US,D,20241007,000000,2.4,2.5,2.21,2.31,31392,0
+IONQ-WS.US,D,20241008,000000,2.34,2.57,2.34,2.52,66998,0
+IONQ-WS.US,D,20241009,000000,2.4601,2.608,2.39,2.39,32528,0
+IONQ-WS.US,D,20241010,000000,2.39,2.6056,2.39,2.5401,52193,0
+IONQ-WS.US,D,20241011,000000,2.66,3.075,2.66,3.07,78270,0
+IONQ-WS.US,D,20241014,000000,3.25,3.31,2.87,3.19,58990,0
+IONQ-WS.US,D,20241015,000000,3.25,3.42,2.95,3.06,45881,0
+IONQ-WS.US,D,20241016,000000,2.99,4,2.99,3.95,91874,0
+IONQ-WS.US,D,20241017,000000,3.85,4.05,3.8,3.86,52628,0
+IONQ-WS.US,D,20241018,000000,4.05,4.51,4,4.34,58068,0
+IONQ-WS.US,D,20241021,000000,4.65,5.23,4.3309,5.01,131535,0
+IONQ-WS.US,D,20241022,000000,5.25,5.7654,4.63,5.49,110439,0
+IONQ-WS.US,D,20241023,000000,5.48,6.38,5.14,5.46,130014,0
+IONQ-WS.US,D,20241024,000000,6.49,6.49,5.63,6.2077,71520,0
+IONQ-WS.US,D,20241025,000000,6.39,7.5,6.245,7.0199,206924,0
+IONQ-WS.US,D,20241028,000000,7.46,7.46,6.77,7.1,187191,0
+IONQ-WS.US,D,20241029,000000,6.87,7,5.57,6.45,251624,0
+IONQ-WS.US,D,20241030,000000,6.3,6.85,5.87,6.41,209906,0
+IONQ-WS.US,D,20241031,000000,6.4,6.45,5.2298,5.3,111674,0
+IONQ-WS.US,D,20241101,000000,5.76,5.76,5.05,5.24,59449,0
+IONQ-WS.US,D,20241104,000000,5.03,5.36,4.9,5,47544,0
+IONQ-WS.US,D,20241105,000000,5.23,5.6,5.19,5.44,66077,0
+IONQ-WS.US,D,20241106,000000,6.19,6.7381,5.85,6.2801,146274,0
+IONQ-WS.US,D,20241107,000000,6.87,11.3,6.87,10.75,1141153,0
+IONQ-WS.US,D,20241108,000000,10.4,14.38,10.18,13.49,559224,0
+IONQ-WS.US,D,20241111,000000,12.93,13.59,10.15,12.15,194346,0
+IONQ-WS.US,D,20241112,000000,10.99,14,10.99,11.57,199495,0
+IONQ-WS.US,D,20241113,000000,13,16.1,11.87,15.27,374118,0
+IONQ-WS.US,D,20241114,000000,15.95,16.07,13.6086,14.91,165878,0
+IONQ-WS.US,D,20241115,000000,14.79,17.91,13.63,17.45,267936,0
+IONQ-WS.US,D,20241118,000000,16.78,17,10.89,13.69,266213,0
+IONQ-WS.US,D,20241119,000000,13.7,16.78,13.63,16.38,188667,0
+IONQ-WS.US,D,20241120,000000,16.54,18.96,16.06,17.365,192205,0
+IONQ-WS.US,D,20241121,000000,17.2202,22.29,17.12,21.27,605612,0
+IONQ-WS.US,D,20241122,000000,21.44,21.95,18.13,20.34,306740,0
+IONQ-WS.US,D,20241125,000000,22.99,23.7,19.06,19.4,131865,0
+IONQ-WS.US,D,20241126,000000,19.28,21.31,18.35,19.3,196853,0
+IONQ-WS.US,D,20241127,000000,19.89,20.73,16.77,20.6,145417,0
+IONQ-WS.US,D,20241129,000000,21,25.68,20.99,24.93,201767,0
+IONQ-WS.US,D,20241202,000000,24.88,25,20.3,20.57,131045,0
+IONQ-WS.US,D,20241203,000000,20.32,22.18,19.5,21.037369,82995,0
+IONQ-WS.US,D,20241204,000000,20.59,23.3,19.64,22.07,35898,0
+IONQ-WS.US,D,20241205,000000,22.37,26.07,21.36,24.4001,175005,0
+IONQ-WS.US,D,20241206,000000,24.4,26.94,23.59,26.4302,100026,0
+IONQ-WS.US,D,20241209,000000,26.1,27.4,22.66,22.7869,86895,0
+IONQ-WS.US,D,20241210,000000,22,25.1305,20.73,21.39,117508,0
+IONQ-WS.US,D,20241211,000000,21.0001,21.0001,16.66,19,106259,0
+IONQ-WS.US,D,20241212,000000,17.8,21.13,17.8,18.46,61284,0
+IONQ-WS.US,D,20241213,000000,18.8,22.5,18.35,22.29,143943,0
+IONQ-WS.US,D,20241216,000000,21.77,31.0501,21.65,30.37,157077,0
+IONQ-WS.US,D,20241217,000000,30,32.25,27.905,32.17,137847,0
+IONQ-WS.US,D,20241218,000000,30.3,33.44,25.73,26.1,133375,0
+IONQ-WS.US,D,20241219,000000,28.43,30.73,25.18,26.26,82871,0
+IONQ-WS.US,D,20241220,000000,25.8,35.75,25.61,32.76,162819,0
+IONQ-WS.US,D,20241223,000000,33.32,35.71,29.98,30.12,102625,0
+IONQ-WS.US,D,20241224,000000,31.07,33.74,28.56,32.95,46424,0
+IONQ-WS.US,D,20241226,000000,32.66,36.98,32.25,36.6601,87736,0
+IONQ-WS.US,D,20241227,000000,35.5,36.67,33.24,34.07,60253,0
+IONQ-WS.US,D,20241230,000000,33.17,33.95,30.18,33.57,44792,0
+IONQ-WS.US,D,20241231,000000,33.1,34.5,29.5,30.46,52938,0
+IONQ-WS.US,D,20250102,000000,29.25,32.21,27.04,31.56,34788,0
+IONQ-WS.US,D,20250103,000000,32.33,36.36,32.33,36.17,79458,0
+IONQ-WS.US,D,20250106,000000,37.15,40.01,36.59,39.49,46891,0
+IONQ-WS.US,D,20250107,000000,39.83,43,37.98,38.4299,55163,0
+IONQ-WS.US,D,20250108,000000,26.88,27.02,15,18.94,284722,0
+IONQ-WS.US,D,20250110,000000,18.81,22.92,17.45,21.355,116816,0
+IONQ-WS.US,D,20250113,000000,19.99,21.5,16.03,16.58,151906,0
+IONQ-WS.US,D,20250114,000000,17.29,18.659,15.21,18.3799,143031,0
+IONQ-WS.US,D,20250115,000000,21.6,28.94,21.01,27.83,142727,0
+IONQ-WS.US,D,20250116,000000,25.86,30.54,25,29.95,80352,0
+IONQ-WS.US,D,20250117,000000,28.68,30.6,27.27,27.44,60463,0
+IONQ-WS.US,D,20250121,000000,29,34,27.98,33.7301,52584,0
+IONQ-WS.US,D,20250122,000000,33.78,34.99,29.53,30.586,65600,0
+IONQ-WS.US,D,20250123,000000,30.49,32.42,29,29.8502,29785,0
+IONQ-WS.US,D,20250124,000000,29.87,32.37,29.15,29.51,38940,0
+IONQ-WS.US,D,20250127,000000,27.17,30.56,26.27,27.5899,46204,0
+IONQ-WS.US,D,20250128,000000,28.13,28.21,24.68,27.45,20455,0
+IONQ-WS.US,D,20250129,000000,28.3,29.015,27.19,28.7607,12932,0
+IONQ-WS.US,D,20250130,000000,29.7391,30,26.9,27.51,22888,0
+IONQ-WS.US,D,20250131,000000,28.25,31.15,27.51,27.66,35512,0
+IONQ-WS.US,D,20250203,000000,25.34,30.835,25.34,29.85,38733,0
+IONQ-WS.US,D,20250204,000000,32,33.0128,30,30.5,24320,0
+IONQ-WS.US,D,20250205,000000,29.88,32,28.7,30.88,23341,0
+IONQ-WS.US,D,20250206,000000,31.75,32.75,29.34,29.78,9538,0
+IONQ-WS.US,D,20250207,000000,31,32.01,28.95,29.2312,25780,0
+IONQ-WS.US,D,20250210,000000,28.5,31.1,28.18,29.66,15355,0
+IONQ-WS.US,D,20250211,000000,30.27,31,26.41,26.41,27798,0
+IONQ-WS.US,D,20250212,000000,26.67,27.88,26.2,26.53,15948,0
+IONQ-WS.US,D,20250213,000000,26.39,27.3426,25.31,27.3426,19757,0
+IONQ-WS.US,D,20250214,000000,26.82,26.91,25.73,26,12349,0
+IONQ-WS.US,D,20250218,000000,24.91,25.5,21.51,22.37,45009,0
+IONQ-WS.US,D,20250219,000000,22.43,24.66,21,22.572,47236,0
+IONQ-WS.US,D,20250220,000000,23.8,24.37,21.51,22.45,41575,0
+IONQ-WS.US,D,20250221,000000,23.19,23.19,20,20.5,21453,0
+IONQ-WS.US,D,20250224,000000,19.58,20.98,18.7,20.06,13099,0
+IONQ-WS.US,D,20250225,000000,19.15,19.1952,16.8,18.36,28569,0
+IONQ-WS.US,D,20250226,000000,19.39,19.39,18.29,18.445,29319,0
+IONQ-WS.US,D,20250227,000000,16.82,17.48,13,13.735,39372,0
+IONQ-WS.US,D,20250228,000000,12,14,11.1,13.16,112592,0
+IONQ-WS.US,D,20250303,000000,13.8,14.49,11.4,11.6833,26699,0
+IONQ-WS.US,D,20250304,000000,10.42,11.54,9.76,10.94,51636,0
+IONQ-WS.US,D,20250305,000000,11.1,11.6588,10.635,11.58,8085,0
+IONQ-WS.US,D,20250306,000000,10.35,10.7067,9.0359,9.3748,29857,0
+IONQ-WS.US,D,20250307,000000,9.25,9.72,8.7,9,53083,0
+IONQ-WS.US,D,20250310,000000,8.73,8.78,6.97,7,86360,0
+IONQ-WS.US,D,20250311,000000,7.02,8.3,6.79,7.8,81183,0
+IONQ-WS.US,D,20250312,000000,9.84,11.79,8.98,11.09,105748,0
+IONQ-WS.US,D,20250313,000000,11.58,11.77,10,10.85,58567,0
+IONQ-WS.US,D,20250314,000000,12.2,14.52,11.41,14.2801,84760,0
+IONQ-WS.US,D,20250317,000000,15,15,13.48,14.1,61588,0
+IONQ-WS.US,D,20250318,000000,13.1,13.5974,11.74,11.75,49187,0
+IONQ-WS.US,D,20250319,000000,12.87,12.99,11.92,12.38,72393,0
+IONQ-WS.US,D,20250320,000000,12.67,13.05,10.13,10.315,29100,0
+IONQ-WS.US,D,20250321,000000,10.5,11.75,9.91,11.2,25950,0
+IONQ-WS.US,D,20250324,000000,12.16,15.22,11.33,15,55914,0
+IONQ-WS.US,D,20250325,000000,14.4,14.91,13.95,14.15,23533,0
+IONQ-WS.US,D,20250326,000000,16.54,16.54,13.74,13.93,24881,0
+IONQ-WS.US,D,20250327,000000,13.03,14.2,12.684,12.684,9665,0
+IONQ-WS.US,D,20250328,000000,12.282,12.31,11,11.8,14633,0
+IONQ-WS.US,D,20250331,000000,10.815,12,10.67,11.11,6372,0
+IONQ-WS.US,D,20250401,000000,12.93,13.42,11.16,12.09,31835,0
+IONQ-WS.US,D,20250402,000000,11.92,14.55,11.92,13.9,19062,0
+IONQ-WS.US,D,20250403,000000,11.84,14.45,11.49,12.35,33402,0
+IONQ-WS.US,D,20250404,000000,10.34,10.643,9,9.765,72760,0
+IONQ-WS.US,D,20250407,000000,8.97,12.85,7.93,11.63,75699,0
+IONQ-WS.US,D,20250408,000000,12.55,13.47,9.9614,10.3481,21045,0
+IONQ-WS.US,D,20250409,000000,11.39,15.28,10.61,15.12,76340,0
+IONQ-WS.US,D,20250410,000000,14.25,15.125,13.34,14.505,9270,0
+IONQ-WS.US,D,20250411,000000,15.33,16.15,14.5,14.81,27216,0
+IONQ-WS.US,D,20250414,000000,17.0903,17.2644,13.75,14.5,14703,0
+IONQ-WS.US,D,20250415,000000,14,14.28,13.58,14.05,15090,0
+IONQ-WS.US,D,20250416,000000,14.17,14.32,12.87,12.96,11103,0
+IONQ-WS.US,D,20250417,000000,13.98,14.8942,13.59,14.8942,23627,0
+IONQ-WS.US,D,20250421,000000,13.75,14.05,12.44,13.0199,15278,0
+IONQ-WS.US,D,20250422,000000,13.5,14.93,13.33,14.3801,23667,0
+IONQ-WS.US,D,20250423,000000,16.07,16.98,15.61,15.784,13742,0
+IONQ-WS.US,D,20250424,000000,16.45,18.43,16.45,17.36,20629,0
+IONQ-WS.US,D,20250425,000000,17.36,20.5,16.75,17.8,21061,0
+IONQ-WS.US,D,20250428,000000,18.42,18.66,16.23,17.61,10808,0
+IONQ-WS.US,D,20250429,000000,17.35,18.09,17,17.16,9388,0
+IONQ-WS.US,D,20250430,000000,16,16.65,15.705,16.65,9181,0
+IONQ-WS.US,D,20250501,000000,16.7,17.29,16.2,16.61,17882,0
+IONQ-WS.US,D,20250502,000000,17.2,20.17,16.78,19.6115,46796,0
+IONQ-WS.US,D,20250505,000000,18.77,19.19,18.5,18.63,29597,0
+IONQ-WS.US,D,20250506,000000,17.67,18.24,16.9913,18.15,13384,0
+IONQ-WS.US,D,20250507,000000,17.71,18.03,17.39,17.57,17034,0
+IONQ-WS.US,D,20250508,000000,19.17,22.26,17.193,20.92,49334,0
+IONQ-WS.US,D,20250509,000000,20.76,21.28,19.067,19.93,16918,0
+IONQ-WS.US,D,20250512,000000,22.35,22.65,20.8,21.31,33786,0
+IONQ-WS.US,D,20250513,000000,22.39,22.43,21.1,21.94,52196,0
+IONQ-WS.US,D,20250514,000000,23.95,23.95,21.91,21.95,26375,0
+IONQ-WS.US,D,20250515,000000,22.15,22.84,21.08,21.4,11573,0
+IONQ-WS.US,D,20250516,000000,22.61,24,21.97,23.89,24210,0
+IONQ-WS.US,D,20250519,000000,22.85,23.97,21.91,23.97,20601,0
+IONQ-WS.US,D,20250520,000000,23.97,24.49,23.17,24.24,15547,0
+IONQ-WS.US,D,20250521,000000,24.24,25.3,22.37,22.49,22172,0
+IONQ-WS.US,D,20250522,000000,23.5,37.42,23.5,34.66,239356,0
+IONQ-WS.US,D,20250523,000000,30.63,36.38,30.63,35,36711,0
+IONQ-WS.US,D,20250527,000000,34.36,36.81,32.66,36.81,35739,0
+IONQ-WS.US,D,20250528,000000,35.59,37.24,33.67,36.75,25609,0
+IONQ-WS.US,D,20250529,000000,36.76,36.76,31.53,31.78,40194,0
+IONQ-WS.US,D,20250530,000000,30,30.4499,28.0801,28.905,43598,0
+IONQ-WS.US,D,20250602,000000,29.2,29.6,27.26,29.59,62911,0
+IONQ-WS.US,D,20250603,000000,29.78,30.2,28.33,28.51,47364,0
+IONQ-WS.US,D,20250604,000000,28.37,28.795,26.85,28.48,62297,0
+IONQ-WS.US,D,20250605,000000,27.75,28,25,25.29,54024,0
+IONQ-WS.US,D,20250606,000000,26.4047,28.8259,26.3701,28.3,49801,0
+IONQ-WS.US,D,20250609,000000,30.9,30.9,28.04,29.35,44179,0
+IONQ-WS.US,D,20250610,000000,31.09,32.65,28.6,28.84,61711,0
+IONQ-WS.US,D,20250611,000000,30.29,32.5,28.17,28.92,41273,0
+IONQ-WS.US,D,20250612,000000,28,29.84,27.56,27.67,28543,0
+IONQ-WS.US,D,20250613,000000,27.26,28.6,26.423,26.8734,40285,0
+IONQ-WS.US,D,20250616,000000,26.87,28,25.19,27.3,18363,0
+IONQ-WS.US,D,20250617,000000,26.53,27.465,25.94,27.05,12371,0
+IONQ-WS.US,D,20250618,000000,26.35,28.0801,26.33,28.0801,9648,0
+IONQ-WS.US,D,20250620,000000,28.27,30.025,27.95,29.25,8061,0
+IONQ-WS.US,D,20250623,000000,27.29,29.72,26.34,29.72,21257,0
+IONQ-WS.US,D,20250624,000000,31.5,31.5,29.47,29.47,10860,0
+IONQ-WS.US,D,20250625,000000,29.48,30.7,26.99,27,8659,0
+IONQ-WS.US,D,20250626,000000,27.8,30.08,27.8,29.87,16192,0
+IONQ-WS.US,D,20250627,000000,30.06,30.34,28,29.05,20606,0
+IONQ-WS.US,D,20250630,000000,30.98,32.4101,30.33,31.64,25380,0
+IONQ-WS.US,D,20250701,000000,30.93,31.06,28.9999,28.9999,4474,0
+IONQ-WS.US,D,20250702,000000,29.0901,33.235,29.0901,33.2201,13467,0
+IONQ-WS.US,D,20250703,000000,33.22,34.1,32.03,32.96,9799,0
+IONQ-WS.US,D,20250707,000000,34.88,35.4799,31.91,33.6,27528,0
+IONQ-WS.US,D,20250708,000000,35.3,36.5,33.755,34.79,7939,0
+IONQ-WS.US,D,20250709,000000,35.5,35.855,33.675,34.2,10672,0
+IONQ-WS.US,D,20250710,000000,34.1,34.8,33.5,34.8,2797,0
+IONQ-WS.US,D,20250711,000000,35.155,35.155,30.89,31,26003,0
+IONQ-WS.US,D,20250714,000000,32.18,32.53,30.6,31.2,14008,0
+IONQ-WS.US,D,20250715,000000,30.9,31.21,29.92,30.33,9985,0
+IONQ-WS.US,D,20250716,000000,31.58,32.275,30.0667,32.275,15242,0
+IONQ-WS.US,D,20250717,000000,32.41,33.5,32.23,33.5,17123,0
+IONQ-WS.US,D,20250718,000000,33.55,36,33,35.36,10625,0
+IONQ-WS.US,D,20250721,000000,35.5,36.33,33.45,33.45,9578,0
+IONQ-WS.US,D,20250722,000000,32.73,33.16,30.2501,31,19348,0
+IONQ-WS.US,D,20250723,000000,31.01,32.23,30.8441,32.1866,6040,0
+IONQ-WS.US,D,20250724,000000,32.43,33.39,31.4,32.79,7424,0
+IONQ-WS.US,D,20250725,000000,31.82,33,31.82,32.18,1567,0
+IONQ-WS.US,D,20250728,000000,31.5,31.5,30.32,31.4,7951,0
+IONQ-WS.US,D,20250729,000000,30.76,31.35,29.5,29.5,5113,0
+IONQ-WS.US,D,20250730,000000,30.55,30.55,28.2686,28.73,41883,0
+IONQ-WS.US,D,20250731,000000,30.654,30.72,28.61,28.66,6506,0
+IONQ-WS.US,D,20250801,000000,28,28.7399,26.96,27.11,9447,0
+IONQ-WS.US,D,20250804,000000,28.71,31,28.28,28.28,8330,0
+IONQ-WS.US,D,20250805,000000,30.09,31,29.34,30.85,13162,0
+IONQ-WS.US,D,20250806,000000,31.5,31.5,29.925,30.24,14675,0
+IONQ-WS.US,D,20250807,000000,29.465,30.39,28.28,29.11,12534,0
+IONQ-WS.US,D,20250808,000000,30.17,31.1,29.5,30.73,12240,0
+IONQ-WS.US,D,20250811,000000,31.275,35.5,31.275,33.98,24322,0
+IONQ-WS.US,D,20250812,000000,32.1,32.94,31.81,32,7920,0
+IONQ-WS.US,D,20250813,000000,32.32,33,30,30.65,15153,0
+IONQ-WS.US,D,20250814,000000,29.37,29.64,28.33,29.64,8638,0
+IONQ-WS.US,D,20250815,000000,29.42,29.42,28.37,29.16,12130,0
+IONQ-WS.US,D,20250818,000000,28.33,29.29,27.89,29.2,2595,0
+IONQ-WS.US,D,20250819,000000,28.12,28.51,25.5,25.5,21841,0
+IONQ-WS.US,D,20250820,000000,25.97,26.31,23.57,26.19,10786,0
+IONQ-WS.US,D,20250821,000000,25.46,26.32,25.46,25.88,1947,0
+IONQ-WS.US,D,20250822,000000,25.61,28.36,25.61,28.3599,6831,0
+IONQ-WS.US,D,20250825,000000,28.4,29.17,27.69,27.7,11054,0
+IONQ-WS.US,D,20250826,000000,28.05,29.6388,28.05,29.6347,6594,0
+IONQ-WS.US,D,20250827,000000,30.61,31.98,30.1064,31,7709,0
+IONQ-WS.US,D,20250828,000000,31.48,32.6,30.31,32.6,3569,0
+IONQ-WS.US,D,20250829,000000,32,32,30.79,31.435,4262,0
+IONQ-WS.US,D,20250902,000000,30.84,31.51,30.07,31.5,5933,0
+IONQ-WS.US,D,20250903,000000,31.46,31.52,29.5637,29.66,3868,0
+IONQ-WS.US,D,20250904,000000,30.84,31.515,30.52,30.945,2911,0
+IONQ-WS.US,D,20250905,000000,31.29,32.2,29.84,30.8,6065,0
+IONQ-WS.US,D,20250908,000000,30.1,31,29,29,10075,0
+IONQ-WS.US,D,20250909,000000,29.59,32.74,29.59,32.56,25863,0
+IONQ-WS.US,D,20250910,000000,33,33.85,32.28,32.5,12849,0
+IONQ-WS.US,D,20250911,000000,32.9356,35.58,32.51,35.35,15094,0
+IONQ-WS.US,D,20250912,000000,36,44.91,36,44.04,44817,0
+IONQ-WS.US,D,20250915,000000,45.74,48.3784,45.3325,47.76,24791,0
+IONQ-WS.US,D,20250916,000000,47.37,51.22,46.3,50.28,17956,0
+IONQ-WS.US,D,20250917,000000,51.8,54.73,50.395,53.95,20257,0
+IONQ-WS.US,D,20250918,000000,55.78,58.8,53.9,54.67,72934,0
+IONQ-WS.US,D,20250919,000000,55.12,59.7299,54.36,59.09,29325,0
+IONQ-WS.US,D,20250922,000000,56.05,61.4,55,60.66,18076,0
+IONQ-WS.US,D,20250923,000000,64,64,60.3,63.58,14331,0
+IONQ-WS.US,D,20250924,000000,62.16,64.04,60,61.91,29360,0
+IONQ-WS.US,D,20250925,000000,59.89,60.83,55.69,57.87,33381,0
+IONQ-WS.US,D,20250926,000000,58.02,58.9,54.25,55.42,21469,0
+IONQ-WS.US,D,20250929,000000,56.41,57.31,51.76,52.13,11134,0
+IONQ-WS.US,D,20250930,000000,52.92,53.14,49.06,49.6699,27876,0
+IONQ-WS.US,D,20251001,000000,50.09,53.2,49,51.08,10956,0
+IONQ-WS.US,D,20251002,000000,53.6,58.29,53.32,58.29,30716,0
+IONQ-WS.US,D,20251003,000000,58.55,62.14,57.47,62.14,15732,0
+IONQ-WS.US,D,20251006,000000,60.89,67.9,60.89,67.9,31869,0
+IONQ-WS.US,D,20251007,000000,69.859,69.96,64.36,67.83,24416,0
+IONQ-WS.US,D,20251008,000000,69.72,69.72,60.99,63.06,151209,0
+IONQ-WS.US,D,20251009,000000,63.26,66,62.93,66,18629,0
+IONQ-WS.US,D,20251010,000000,64.81,65.36,60.02,60.02,25158,0
+IONQ-WS.US,D,20251013,000000,64.14,72.995,64.11,71,25111,0
+IONQ-WS.US,D,20251014,000000,68.52,69.45,65.5955,66.5,14731,0
+IONQ-WS.US,D,20251015,000000,67.09,67.16,59.54,61.34,15089,0
+IONQ-WS.US,D,20251016,000000,60.45,63.3,53.01,54.37,24926,0
+IONQ-WS.US,D,20251017,000000,53.595,53.62,49.45,51.35,12049,0
+IONQ-WS.US,D,20251020,000000,52.49,52.49,47.42,48.3,26455,0
+IONQ-WS.US,D,20251021,000000,48.86,49.1931,45.9265,48.15,10554,0
+IONQ-WS.US,D,20251022,000000,47,47,40.73,43.85,34606,0
+IONQ-WS.US,D,20251023,000000,47.53,51.37,46.8,47.7101,28118,0
+IONQ-WS.US,D,20251024,000000,51.27,52.53,48.8,49.296,27112,0
+IONQ-WS.US,D,20251027,000000,52.8,53.61,51,52.52,32378,0
+IONQ-WS.US,D,20251028,000000,51,53,45.72,45.975,18001,0
+IONQ-WS.US,D,20251029,000000,47.68,50.27,46.87,49.64,17059,0
+IONQ-WS.US,D,20251030,000000,48.31,50.27,47.7,48.71,9414,0
+IONQ-WS.US,D,20251031,000000,50.16,51.4537,48.994,51,11212,0
+IONQ-WS.US,D,20251103,000000,48.87,51.39,45.4799,46.91,10648,0
+IONQ-WS.US,D,20251104,000000,43.78,45.19,41.85,41.97,21231,0
+IONQ-WS.US,D,20251105,000000,42.65,44.61,41.97,43.82,11744,0
+IONQ-WS.US,D,20251106,000000,45.36,46.18,43.4299,46.05,10575,0
+IONQ-WS.US,D,20251107,000000,42.85,46.39,39.85,45.97,25304,0
+IONQ-WS.US,D,20251110,000000,44.58,46.85,42.265,43.72,5585,0
+IONQ-WS.US,D,20251111,000000,42.97,44.11,42.36,42.45,6729,0
+IONQ-WS.US,D,20251112,000000,43.39,43.95,38.38,39.43,6640,0
+IONQ-WS.US,D,20251113,000000,36.626,36.67,33,33.3,7105,0
+IONQ-WS.US,D,20251114,000000,31.17,37.44,31.03,35.63,17588,0
+IONQ-WS.US,D,20251117,000000,35,37.46,35,35.8,5648,0
+IONQ-WS.US,D,20251118,000000,35.89,38.6899,35.32,38.2,6031,0
+IONQ-WS.US,D,20251119,000000,38.46,39.05,36,36.52,5768,0
+IONQ-WS.US,D,20251120,000000,37.98,37.98,29.38,29.51,11980,0
+IONQ-WS.US,D,20251121,000000,30.9,31.12,26.43,30.03,12852,0
+IONQ-WS.US,D,20251124,000000,31.45,35.77,31.45,35.77,10189,0
+IONQ-WS.US,D,20251125,000000,33.28,36.3,33.28,35.62,3639,0
+IONQ-WS.US,D,20251126,000000,36.3,36.3,35.3884,35.97,3394,0
+IONQ-WS.US,D,20251128,000000,36.35,37.9,36.35,37.9,1974,0
+IONQ-WS.US,D,20251201,000000,37.381,37.381,35.6902,35.6902,2843,0
+IONQ-WS.US,D,20251202,000000,37.1415,37.1415,35.71,35.71,1522,0
+IONQ-WS.US,D,20251203,000000,35.46,37.13,34.41,37.13,1904,0
+IONQ-WS.US,D,20251204,000000,40.86,43.75,40.86,43.3,7742,0
+IONQ-WS.US,D,20251205,000000,41.8662,42.81,39.72,40.04,4274,0
+IONQ-WS.US,D,20251208,000000,43.15,43.15,40.05,42.68,2362,0
+IONQ-WS.US,D,20251209,000000,42.75,43.44,41.86,43.17,7228,0
+IONQ-WS.US,D,20251210,000000,40.33,41.89,40.29,40.29,3709,0
+IONQ-WS.US,D,20251211,000000,40.08,41.11,38,41.11,3792,0
+IONQ-WS.US,D,20251212,000000,40.73,40.8405,37.973,40.55,5781,0
+IONQ-WS.US,D,20251215,000000,39.3998,39.4,33.87,34.5,9886,0
+IONQ-WS.US,D,20251216,000000,36.11,38.14,36,38.14,19281,0
+IONQ-WS.US,D,20251217,000000,40.11,40.19,34.6799,34.68,9744,0
+IONQ-WS.US,D,20251218,000000,36.8,36.8,35.7943,35.8,1577,0
+IONQ-WS.US,D,20251219,000000,36.3,36.7233,36.275,36.7233,1573,0
+IONQ-WS.US,D,20251222,000000,37.965,43.77,36.52,43.44,7475,0
+IONQ-WS.US,D,20251223,000000,41.77,41.92,40.12,40.2,1987,0
+IONQ-WS.US,D,20251224,000000,38.5,38.5,37.9398,38,1126,0
+IONQ-WS.US,D,20251226,000000,36,36,34.5,34.5,3351,0
+IONQ-WS.US,D,20251230,000000,34.365,35,34.365,34.38,962,0
+IONQ-WS.US,D,20251231,000000,34.57,34.78,33.3,33.3,3420,0
+IONQ-WS.US,D,20260102,000000,33.38,35.55,32.52,35.55,1033,0
+IONQ-WS.US,D,20260105,000000,37.13,38.7,37.06,37.06,17836,0
+IONQ-WS.US,D,20260106,000000,37.0401,38.85,35.96,38.85,1144,0
+IONQ-WS.US,D,20260107,000000,39.82,39.82,38,38,741,0
+IONQ-WS.US,D,20260108,000000,37.6,39.8701,37.6,39.8701,1716,0
+IONQ-WS.US,D,20260109,000000,39.26,40.57,38.01,38.01,2650,0
+IONQ-WS.US,D,20260112,000000,37.3,39.4,37.26,39.13,2472,0
+IONQ-WS.US,D,20260113,000000,38.5,38.5,37.55,37.55,909,0
+IONQ-WS.US,D,20260114,000000,37,39.28,36.88,39.28,1812,0
+IONQ-WS.US,D,20260115,000000,37.4,39.6,36.25,36.25,1758,0
+IONQ-WS.US,D,20260116,000000,36.66,40.35,36.25,39.6,2690,0
+IONQ-WS.US,D,20260120,000000,37.81,42.13,37.35,40.66,4806,0
+IONQ-WS.US,D,20260121,000000,40.89,41.54,34.5,36.6276,6593,0
+IONQ-WS.US,D,20260122,000000,37.55,37.78,36.67,37.705,6670,0
+IONQ-WS.US,D,20260123,000000,36.86,36.86,35.62,35.8,1228,0
+IONQ-WS.US,D,20260126,000000,38.73,38.7301,31.645,31.6451,3995,0
+IONQ-WS.US,D,20260127,000000,32.75,33.59,31.91,33.59,2820,0
+IONQ-WS.US,D,20260128,000000,34.74,35.13,34.34,35.13,1803,0
+IONQ-WS.US,D,20260129,000000,30.85,32.35,30.85,32.35,2480,0
+IONQ-WS.US,D,20260130,000000,29.315,29.315,27.96,27.96,6118,0
+IONQ-WS.US,D,20260202,000000,27.96,27.96,26.6,27.09,5875,0
+IONQ-WS.US,D,20260203,000000,27.49,27.49,25.302,26.0853,4577,0
+IONQ-WS.US,D,20260204,000000,26.05,26.05,22.4999,23.87,11183,0
+IONQ-WS.US,D,20260205,000000,21.53,22.71,18.8,18.8,11124,0
+IONQ-WS.US,D,20260206,000000,20.48,24.4901,19.33,23.6,5580,0
+IONQ-WS.US,D,20260209,000000,23.38,24,23.29,23.9,4723,0
+IONQ-WS.US,D,20260210,000000,24.72,25.01,23.87,23.87,1313,0
+IONQ-WS.US,D,20260211,000000,24,24,21.77,22.18,1834,0
+IONQ-WS.US,D,20260212,000000,20,20.2,19.76,19.82,1679,0
+IONQ-WS.US,D,20260213,000000,20.75,22.84,20.25,22.31,3753,0
+IONQ-WS.US,D,20260217,000000,22,22.5,21.12,22.24,2785,0
+IONQ-WS.US,D,20260218,000000,22.895,23.65,22.51,22.51,2708,0
diff --git a/daily/us/nyse stocks/1/iot.us.txt b/daily/us/nyse stocks/1/iot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bd4d481d876ab56c2392005446168a49dc32d4d
--- /dev/null
+++ b/daily/us/nyse stocks/1/iot.us.txt	
@@ -0,0 +1,1048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOT.US,D,20211215,000000,24.9,25.25,23.75,24.7,12675100,0
+IOT.US,D,20211216,000000,24.94,25,23.11,23.23,2939185,0
+IOT.US,D,20211217,000000,23,23.09,21.8,22.32,2994603,0
+IOT.US,D,20211220,000000,22.9,24.05,22.5,23.82,1465223,0
+IOT.US,D,20211221,000000,24.08,26.2,24.0452,25.36,3550655,0
+IOT.US,D,20211222,000000,25.81,27.38,25.7,27,655889,0
+IOT.US,D,20211223,000000,27,27.69,26.12,27.61,746370,0
+IOT.US,D,20211227,000000,27.9,31.41,27.51,29.37,1215528,0
+IOT.US,D,20211228,000000,30,30.39,27.27,27.54,680231,0
+IOT.US,D,20211229,000000,27.46,28,25.71,26.96,593720,0
+IOT.US,D,20211230,000000,27,27.9999,26.22,26.57,460954,0
+IOT.US,D,20211231,000000,28.09,28.89,26.21,28.11,877046,0
+IOT.US,D,20220103,000000,28.75,29.1,26.7,26.77,780159,0
+IOT.US,D,20220104,000000,27.17,27.17,24.02,25.03,1256055,0
+IOT.US,D,20220105,000000,25.48,25.48,22.51,23.01,1631524,0
+IOT.US,D,20220106,000000,23.01,24.19,21.81,22.99,2057899,0
+IOT.US,D,20220107,000000,22.99,23.525,22.75,23.22,809579,0
+IOT.US,D,20220110,000000,22.64,23.11,20.89,22.99,3226253,0
+IOT.US,D,20220111,000000,22.9,24.68,22.71,24.43,871700,0
+IOT.US,D,20220112,000000,24.99,26.8,24.5,24.75,1239542,0
+IOT.US,D,20220113,000000,25.21,26.35,24.18,24.2,1527476,0
+IOT.US,D,20220114,000000,23.88,24.3,22.655,22.91,2050281,0
+IOT.US,D,20220118,000000,22.4,22.59,20.73,21.31,1953175,0
+IOT.US,D,20220119,000000,21.31,21.71,19.5,20.35,3216763,0
+IOT.US,D,20220120,000000,20.56,21.72,20.46,21.12,1611391,0
+IOT.US,D,20220121,000000,21.12,21.69,19.15,19.4,1125818,0
+IOT.US,D,20220124,000000,18.9,18.99,14.5501,17.62,5765995,0
+IOT.US,D,20220125,000000,17.34,18.25,16.65,17.65,1650392,0
+IOT.US,D,20220126,000000,18.1,18.43,16.59,17.28,779222,0
+IOT.US,D,20220127,000000,17.73,18.315,16.08,16.11,1249334,0
+IOT.US,D,20220128,000000,16,17.24,14.94,16.66,1061290,0
+IOT.US,D,20220131,000000,16.75,18.47,16.75,18.1,1627961,0
+IOT.US,D,20220201,000000,18.1,21.75,17.9699,21.22,1816760,0
+IOT.US,D,20220202,000000,21.3,21.839,18.9801,21.6,2492162,0
+IOT.US,D,20220203,000000,20.52,20.98,18.095,18.51,2491859,0
+IOT.US,D,20220204,000000,18.52,21,17.53,20.56,2844494,0
+IOT.US,D,20220207,000000,20.2,21.48,19.99,20.25,2757911,0
+IOT.US,D,20220208,000000,20.04,21.9,19.52,21.89,700670,0
+IOT.US,D,20220209,000000,22.27,24.69,21.84,24.47,1584248,0
+IOT.US,D,20220210,000000,23.81,25.42,23.05,23.34,1179594,0
+IOT.US,D,20220211,000000,23.27,24.045,20.87,20.93,722613,0
+IOT.US,D,20220214,000000,20.76,22.75,20.57,21.71,541760,0
+IOT.US,D,20220215,000000,21.99,22.73,21.65,22.44,431732,0
+IOT.US,D,20220216,000000,22.24,23.5194,20.54,20.96,952772,0
+IOT.US,D,20220217,000000,20.5,20.89,18.365,18.8,3123649,0
+IOT.US,D,20220218,000000,18.71,18.8,16.55,17.11,1959563,0
+IOT.US,D,20220222,000000,17.11,18.13,16.01,16.37,1093650,0
+IOT.US,D,20220223,000000,16.52,17,15.66,15.89,840558,0
+IOT.US,D,20220224,000000,15.03,17.15,15.03,16.86,1274257,0
+IOT.US,D,20220225,000000,16.9,17.47,15.64,17.01,894632,0
+IOT.US,D,20220228,000000,16.92,17.57,16.4838,17.48,1468349,0
+IOT.US,D,20220301,000000,17.42,18.55,17.16,17.47,959493,0
+IOT.US,D,20220302,000000,17.53,17.88,16.275,16.56,1402118,0
+IOT.US,D,20220303,000000,18.725,19.45,16.11,16.82,4422096,0
+IOT.US,D,20220304,000000,16.51,18.0499,15.38,15.52,1967964,0
+IOT.US,D,20220307,000000,15.87,17.44,14.52,14.65,1580564,0
+IOT.US,D,20220308,000000,14.77,17.34,14.21,16.21,1640329,0
+IOT.US,D,20220309,000000,16.56,18.22,16.56,17.44,1472262,0
+IOT.US,D,20220310,000000,16.98,17.52,16.39,16.85,792443,0
+IOT.US,D,20220311,000000,16.81,17.2,15.1,15.15,1304550,0
+IOT.US,D,20220314,000000,15.45,15.64,13.78,13.99,2059874,0
+IOT.US,D,20220315,000000,14.03,14.9,12.51,13.69,3164880,0
+IOT.US,D,20220316,000000,13.99,15.55,13.9001,15.16,1874456,0
+IOT.US,D,20220317,000000,15.4,16.7,14.62,16.52,2264948,0
+IOT.US,D,20220318,000000,15.89,17.32,15.89,16.81,4475144,0
+IOT.US,D,20220321,000000,16.67,17.36,15.95,16.54,1292532,0
+IOT.US,D,20220322,000000,16.8,17.78,16.1406,17.48,969308,0
+IOT.US,D,20220323,000000,16.82,17.79,16.25,17.62,888745,0
+IOT.US,D,20220324,000000,17.35,18.08,16.84,17.94,1095346,0
+IOT.US,D,20220325,000000,17.85,17.91,17,17.47,836909,0
+IOT.US,D,20220328,000000,17.3,18.26,16.9,17.9,825875,0
+IOT.US,D,20220329,000000,17.9,18.48,17.65,17.94,936606,0
+IOT.US,D,20220330,000000,17.81,18.41,17.05,17.2,745034,0
+IOT.US,D,20220331,000000,16.97,17.32,15.65,16.02,1771281,0
+IOT.US,D,20220401,000000,15.85,17.24,15.72,16.3,768023,0
+IOT.US,D,20220404,000000,16.43,17.65,16.15,17.37,659254,0
+IOT.US,D,20220405,000000,17.27,17.54,15.62,15.91,933209,0
+IOT.US,D,20220406,000000,15.49,15.655,13.685,14.47,2901291,0
+IOT.US,D,20220407,000000,14.4,14.78,13.57,14.32,1042408,0
+IOT.US,D,20220408,000000,14.1,14.14,13.41,13.44,1567217,0
+IOT.US,D,20220411,000000,13.18,13.66,12.89,13.34,781324,0
+IOT.US,D,20220412,000000,13.55,14.4,13.35,13.53,783288,0
+IOT.US,D,20220413,000000,13.58,14.58,13.25,14.34,1063627,0
+IOT.US,D,20220414,000000,14.29,14.59,13.25,13.31,881449,0
+IOT.US,D,20220418,000000,13.32,13.6,12.69,13.18,1110532,0
+IOT.US,D,20220419,000000,13.18,14.39,12.83,14.24,863338,0
+IOT.US,D,20220420,000000,14.31,14.39,12.98,13.26,1055684,0
+IOT.US,D,20220421,000000,13.85,14.35,12.9,13.06,1716039,0
+IOT.US,D,20220422,000000,13.24,13.7,12.82,13.14,1272688,0
+IOT.US,D,20220425,000000,13.1,13.95,13,13.86,874782,0
+IOT.US,D,20220426,000000,13.84,13.9,12.78,13.09,1265388,0
+IOT.US,D,20220427,000000,13.21,13.85,13.01,13.25,723375,0
+IOT.US,D,20220428,000000,13.44,13.75,12.69,13.23,1709676,0
+IOT.US,D,20220429,000000,13.25,14.1206,12.3,12.34,1393614,0
+IOT.US,D,20220502,000000,12.24,12.765,12.01,12.74,1233769,0
+IOT.US,D,20220503,000000,12.63,13.12,12.4,12.66,604249,0
+IOT.US,D,20220504,000000,12.75,12.92,11.52,12.87,1333690,0
+IOT.US,D,20220505,000000,12.5,12.62,11.535,11.95,818226,0
+IOT.US,D,20220506,000000,11.83,12,11.05,11.05,1766413,0
+IOT.US,D,20220509,000000,10.65,10.84,9.3401,9.68,2007835,0
+IOT.US,D,20220510,000000,9.96,10.21,8.8502,9.54,2632820,0
+IOT.US,D,20220511,000000,9.4,9.74,9.0331,9.2,3259845,0
+IOT.US,D,20220512,000000,8.94,10.07,8.72,10.04,1376103,0
+IOT.US,D,20220513,000000,10.33,11.43,10.32,11.19,2181243,0
+IOT.US,D,20220516,000000,10.96,11.27,10.25,10.39,1723795,0
+IOT.US,D,20220517,000000,10.69,11.11,10.02,10.69,923526,0
+IOT.US,D,20220518,000000,10.4,10.65,9.8,10.09,1443294,0
+IOT.US,D,20220519,000000,10.19,10.95,10.19,10.66,1250733,0
+IOT.US,D,20220520,000000,10.82,11.34,10.34,10.69,1342329,0
+IOT.US,D,20220523,000000,10.67,10.73,10,10.35,809397,0
+IOT.US,D,20220524,000000,10.16,10.16,9.56,9.71,1765499,0
+IOT.US,D,20220525,000000,9.71,10.77,9.71,10.76,1540200,0
+IOT.US,D,20220526,000000,10.6,11.4,10.52,11.01,1082553,0
+IOT.US,D,20220527,000000,11.08,11.6438,11.08,11.5,1036661,0
+IOT.US,D,20220531,000000,11.56,11.69,10.91,11.25,2455389,0
+IOT.US,D,20220601,000000,11.09,11.91,11.09,11.43,1891136,0
+IOT.US,D,20220602,000000,11.43,12.03,11.11,11.93,2216382,0
+IOT.US,D,20220603,000000,11.67,11.98,10.1015,11.55,2359865,0
+IOT.US,D,20220606,000000,11.55,12.36,10.66,10.87,4272803,0
+IOT.US,D,20220607,000000,10.65,12.2,10.5,11.94,2705867,0
+IOT.US,D,20220608,000000,11.84,12.06,11.42,11.62,999088,0
+IOT.US,D,20220609,000000,11.53,12.54,11.17,12.02,2127357,0
+IOT.US,D,20220610,000000,11.51,11.53,10.8875,10.97,1933722,0
+IOT.US,D,20220613,000000,10.79,10.905,10,10.06,2427192,0
+IOT.US,D,20220614,000000,10.12,10.97,9.86,10.71,1621030,0
+IOT.US,D,20220615,000000,10.91,11.54,10.67,11.38,3698399,0
+IOT.US,D,20220616,000000,11.1,11.61,9.86,9.99,2086065,0
+IOT.US,D,20220617,000000,10.1,11.49,10.01,11.35,6193334,0
+IOT.US,D,20220621,000000,11.44,12.51,11.295,12.4,2133296,0
+IOT.US,D,20220622,000000,12,12.525,11.78,11.89,1714053,0
+IOT.US,D,20220623,000000,12,13.05,11.745,12.48,2470355,0
+IOT.US,D,20220624,000000,12.58,12.788,12.12,12.51,1554721,0
+IOT.US,D,20220627,000000,12.1,12.45,11.606,11.84,845117,0
+IOT.US,D,20220628,000000,11.72,12.1844,11.3,11.41,1476584,0
+IOT.US,D,20220629,000000,11.4,11.54,11.04,11.48,780155,0
+IOT.US,D,20220630,000000,11.29,11.35,10.58,11.17,1203206,0
+IOT.US,D,20220701,000000,11.21,12.5,11.0348,12.39,1922331,0
+IOT.US,D,20220705,000000,12.1,13.28,11.8,13.16,2059482,0
+IOT.US,D,20220706,000000,13,13.31,12.7,13.13,1158871,0
+IOT.US,D,20220707,000000,13.13,14.1,13.13,13.89,1501015,0
+IOT.US,D,20220708,000000,13.67,14.81,13.22,14.55,2651864,0
+IOT.US,D,20220711,000000,14.43,14.66,13.58,13.7,922044,0
+IOT.US,D,20220712,000000,13.7,14.09,13.23,13.55,848578,0
+IOT.US,D,20220713,000000,13.1,14.5199,13.03,14.27,2137356,0
+IOT.US,D,20220714,000000,14.21,14.39,13.71,13.91,1005402,0
+IOT.US,D,20220715,000000,14.06,14.4199,13.6,14.19,1013418,0
+IOT.US,D,20220718,000000,14.49,14.98,13.9,13.91,1577126,0
+IOT.US,D,20220719,000000,14.13,14.43,13.648,14.31,1620420,0
+IOT.US,D,20220720,000000,14.46,15.325,14.38,14.87,2285602,0
+IOT.US,D,20220721,000000,14.76,15.1899,14.52,14.99,1323577,0
+IOT.US,D,20220722,000000,15.06,15.185,14.0201,14.22,1000634,0
+IOT.US,D,20220725,000000,14.23,14.3691,13.63,13.98,806187,0
+IOT.US,D,20220726,000000,13.65,13.9042,13.09,13.2,761363,0
+IOT.US,D,20220727,000000,13.42,13.93,13.12,13.91,649587,0
+IOT.US,D,20220728,000000,14.02,14.75,13.73,14.69,1576233,0
+IOT.US,D,20220729,000000,14.56,14.7504,14.24,14.46,856408,0
+IOT.US,D,20220801,000000,14.34,15.17,14.06,14.89,701051,0
+IOT.US,D,20220802,000000,14.7,15.15,14.67,15,858658,0
+IOT.US,D,20220803,000000,15.16,15.91,15.15,15.58,1531053,0
+IOT.US,D,20220804,000000,15.59,16.08,15.23,16,1203913,0
+IOT.US,D,20220805,000000,15.57,16.43,15.5,16.17,1473355,0
+IOT.US,D,20220808,000000,16.2,16.66,15.65,16.48,984104,0
+IOT.US,D,20220809,000000,16.39,16.4,15.67,16.04,928712,0
+IOT.US,D,20220810,000000,16.74,17,16.45,16.48,1609193,0
+IOT.US,D,20220811,000000,16.71,16.99,16.28,16.4,898794,0
+IOT.US,D,20220812,000000,16.54,16.78,16.3,16.54,607536,0
+IOT.US,D,20220815,000000,16.4,16.93,16.26,16.72,890187,0
+IOT.US,D,20220816,000000,16.55,16.99,16.18,16.86,949862,0
+IOT.US,D,20220817,000000,16.63,16.712,16.24,16.26,697193,0
+IOT.US,D,20220818,000000,16.21,17.49,16.01,17.37,1663184,0
+IOT.US,D,20220819,000000,17.06,17.26,15.55,15.93,1324183,0
+IOT.US,D,20220822,000000,15.28,15.66,15.07,15.57,923149,0
+IOT.US,D,20220823,000000,15.53,15.9328,15.29,15.31,685482,0
+IOT.US,D,20220824,000000,15.27,15.94,15.27,15.64,723520,0
+IOT.US,D,20220825,000000,15.8,15.98,15.605,15.9,595057,0
+IOT.US,D,20220826,000000,15.95,16.12,15.01,15.35,807041,0
+IOT.US,D,20220829,000000,15.09,15.66,14.41,14.42,1042924,0
+IOT.US,D,20220830,000000,14.71,15.13,14.08,14.65,1017724,0
+IOT.US,D,20220831,000000,14.77,15.43,14.7,14.87,2621803,0
+IOT.US,D,20220901,000000,14.86,15,11.75,12.94,3813645,0
+IOT.US,D,20220902,000000,13.46,13.48,12.5,12.79,1859861,0
+IOT.US,D,20220906,000000,12.79,13.38,12.71,13.04,1541841,0
+IOT.US,D,20220907,000000,12.65,12.865,12.18,12.78,3388885,0
+IOT.US,D,20220908,000000,12.47,13.05,12.43,12.74,1312488,0
+IOT.US,D,20220909,000000,12.76,13.19,12.76,13.05,1460168,0
+IOT.US,D,20220912,000000,13.09,13.43,13.06,13.36,1118835,0
+IOT.US,D,20220913,000000,12.75,13.15,12.64,12.76,1088561,0
+IOT.US,D,20220914,000000,12.89,13.48,12.6501,13.24,2054143,0
+IOT.US,D,20220915,000000,13.07,13.36,11.5,12.8,5098373,0
+IOT.US,D,20220916,000000,12.51,12.86,12.35,12.63,3769851,0
+IOT.US,D,20220919,000000,12.33,12.48,12.08,12.39,2019031,0
+IOT.US,D,20220920,000000,12.13,12.51,12.13,12.31,1854092,0
+IOT.US,D,20220921,000000,12.42,12.83,12.14,12.52,1144483,0
+IOT.US,D,20220922,000000,12.79,12.82,11.83,11.84,866190,0
+IOT.US,D,20220923,000000,11.7,11.81,11.33,11.66,909665,0
+IOT.US,D,20220926,000000,11.59,12.105,11.57,11.6,959914,0
+IOT.US,D,20220927,000000,11.82,12.01,11.505,11.92,731794,0
+IOT.US,D,20220928,000000,11.9,12.44,11.9,12.32,909248,0
+IOT.US,D,20220929,000000,12.17,12.3,11.89,12.14,622563,0
+IOT.US,D,20220930,000000,11.98,12.48,11.96,12.07,799045,0
+IOT.US,D,20221003,000000,12.24,12.28,11.66,11.87,858536,0
+IOT.US,D,20221004,000000,12.18,12.93,12.18,12.89,1135428,0
+IOT.US,D,20221005,000000,12.66,13.39,12.61,13.33,856866,0
+IOT.US,D,20221006,000000,13.35,13.86,13.35,13.67,595052,0
+IOT.US,D,20221007,000000,13.26,13.33,12.94,13.11,680130,0
+IOT.US,D,20221010,000000,13.11,13.11,12.34,12.43,613261,0
+IOT.US,D,20221011,000000,12.33,12.38,11.69,11.97,1094990,0
+IOT.US,D,20221012,000000,11.95,11.97,11.58,11.67,967148,0
+IOT.US,D,20221013,000000,11.44,11.56,10.58,11.13,1634427,0
+IOT.US,D,20221014,000000,11.31,11.3988,10.74,11,1569651,0
+IOT.US,D,20221017,000000,11.2,11.52,10.97,11.02,1191687,0
+IOT.US,D,20221018,000000,11.25,12.07,11.24,11.87,866991,0
+IOT.US,D,20221019,000000,11.76,11.86,11.35,11.45,1142295,0
+IOT.US,D,20221020,000000,11.39,12.02,11.34,11.53,685527,0
+IOT.US,D,20221021,000000,11.42,11.54,11.08,11.49,963895,0
+IOT.US,D,20221024,000000,11.5,11.67,11.05,11.48,678255,0
+IOT.US,D,20221025,000000,11.5,12.47,11.5,12.31,1180073,0
+IOT.US,D,20221026,000000,12.13,12.59,11.93,12.01,597689,0
+IOT.US,D,20221027,000000,12.12,12.68,12.05,12.28,794215,0
+IOT.US,D,20221028,000000,12.23,12.67,12.16,12.39,727376,0
+IOT.US,D,20221031,000000,12.23,12.47,12.075,12.31,1269970,0
+IOT.US,D,20221101,000000,12.57,12.68,11.83,11.84,927074,0
+IOT.US,D,20221102,000000,11.84,11.84,10.531,10.6,1436060,0
+IOT.US,D,20221103,000000,10.51,10.65,10.09,10.11,1059602,0
+IOT.US,D,20221104,000000,10.3,10.4,9.4,9.67,1803804,0
+IOT.US,D,20221107,000000,9.68,9.78,9.115,9.25,1671103,0
+IOT.US,D,20221108,000000,9.43,9.8125,9.12,9.32,2680508,0
+IOT.US,D,20221109,000000,9.19,9.2,8.42,8.7,2664144,0
+IOT.US,D,20221110,000000,9.4,10,9.23,9.44,4219917,0
+IOT.US,D,20221111,000000,9.59,10.485,9.19,10.1,3017286,0
+IOT.US,D,20221114,000000,9.92,10.21,9.08,10.13,1982846,0
+IOT.US,D,20221115,000000,10.55,10.89,10.51,10.72,1174680,0
+IOT.US,D,20221116,000000,10.58,10.58,9.85,9.88,742965,0
+IOT.US,D,20221117,000000,9.55,9.83,9.33,9.51,1248196,0
+IOT.US,D,20221118,000000,9.75,9.8,9.215,9.35,1505317,0
+IOT.US,D,20221121,000000,9.3,9.49,9.07,9.33,777805,0
+IOT.US,D,20221122,000000,9.39,9.5,9.19,9.47,543290,0
+IOT.US,D,20221123,000000,9.48,10.14,9.38,9.88,989547,0
+IOT.US,D,20221125,000000,9.81,9.96,9.73,9.96,317688,0
+IOT.US,D,20221128,000000,9.82,10.15,9.53,9.56,943327,0
+IOT.US,D,20221129,000000,9.56,9.768,9.22,9.23,792583,0
+IOT.US,D,20221130,000000,9.29,9.535,8.86,9.53,1674554,0
+IOT.US,D,20221201,000000,9.55,9.97,9.445,9.9,1836133,0
+IOT.US,D,20221202,000000,11.8,12.62,11.64,11.9,4974962,0
+IOT.US,D,20221205,000000,11.78,11.96,11.345,11.4,1660538,0
+IOT.US,D,20221206,000000,11.38,11.68,10.85,11.67,1497184,0
+IOT.US,D,20221207,000000,11.52,12.27,11.4,11.9,1552864,0
+IOT.US,D,20221208,000000,12.14,12.61,11.77,12.44,965373,0
+IOT.US,D,20221209,000000,12.37,13.28,12.34,13.05,2029509,0
+IOT.US,D,20221212,000000,13.2,14.155,13.16,13.7,2581372,0
+IOT.US,D,20221213,000000,14.27,14.45,13.155,13.49,1905251,0
+IOT.US,D,20221214,000000,13.41,13.79,13.28,13.49,1451161,0
+IOT.US,D,20221215,000000,13,13.18,12.03,12.82,3968344,0
+IOT.US,D,20221216,000000,12.69,13.07,12.47,12.77,2902537,0
+IOT.US,D,20221219,000000,12.7,12.71,12.28,12.36,1220175,0
+IOT.US,D,20221220,000000,12.16,12.46,12,12.18,987529,0
+IOT.US,D,20221221,000000,12.18,12.8,12,12.79,1023584,0
+IOT.US,D,20221222,000000,12.5,12.6,12.17,12.47,778048,0
+IOT.US,D,20221223,000000,12.31,12.44,12.02,12.27,660817,0
+IOT.US,D,20221227,000000,12.09,12.09,11.59,11.86,950360,0
+IOT.US,D,20221228,000000,11.77,11.91,11.275,11.44,901794,0
+IOT.US,D,20221229,000000,11.54,12.305,11.465,12.21,935023,0
+IOT.US,D,20221230,000000,11.88,12.47,11.84,12.43,724737,0
+IOT.US,D,20230103,000000,12.55,12.58,11.67,11.92,1510282,0
+IOT.US,D,20230104,000000,12,12.2,11.77,12.11,1001724,0
+IOT.US,D,20230105,000000,11.91,11.955,10.73,10.74,931304,0
+IOT.US,D,20230106,000000,10.82,11.2,10.48,11.2,785239,0
+IOT.US,D,20230109,000000,11.38,11.86,11.31,11.85,1246341,0
+IOT.US,D,20230110,000000,11.71,11.82,11.28,11.42,850186,0
+IOT.US,D,20230111,000000,11.51,12.01,11.35,11.72,647398,0
+IOT.US,D,20230112,000000,11.72,11.72,11.24,11.56,674919,0
+IOT.US,D,20230113,000000,11.26,12.01,11.26,12.01,754009,0
+IOT.US,D,20230117,000000,11.71,12.675,11.55,12.6,1406399,0
+IOT.US,D,20230118,000000,12.94,13.0362,12.37,12.46,1281135,0
+IOT.US,D,20230119,000000,12.38,12.6,12.18,12.27,759149,0
+IOT.US,D,20230120,000000,12.32,12.55,12.17,12.51,536292,0
+IOT.US,D,20230123,000000,12.59,13.43,12.45,13.24,1354357,0
+IOT.US,D,20230124,000000,13.2,13.65,12.98,13.34,1267432,0
+IOT.US,D,20230125,000000,13.03,13.22,12.3,13.12,918955,0
+IOT.US,D,20230126,000000,13.41,13.71,13.05,13.46,790189,0
+IOT.US,D,20230127,000000,13.34,14.12,13.32,13.76,1026353,0
+IOT.US,D,20230130,000000,13.52,13.74,13.34,13.46,512312,0
+IOT.US,D,20230131,000000,13.57,13.765,13.28,13.64,676762,0
+IOT.US,D,20230201,000000,13.73,14.46,13.35,14.4,1567114,0
+IOT.US,D,20230202,000000,14.98,15.21,14.52,14.85,1891787,0
+IOT.US,D,20230203,000000,14.24,15.205,14.13,14.71,1950576,0
+IOT.US,D,20230206,000000,14.4,15.28,14.26,14.88,1520466,0
+IOT.US,D,20230207,000000,14.95,15.37,14.65,15.32,1382206,0
+IOT.US,D,20230208,000000,15.21,15.39,14.59,14.91,921571,0
+IOT.US,D,20230209,000000,15.12,15.34,14.94,15.04,1462675,0
+IOT.US,D,20230210,000000,14.8,15.27,14.78,15.16,1519203,0
+IOT.US,D,20230213,000000,15.26,15.97,15.215,15.84,1366021,0
+IOT.US,D,20230214,000000,15.66,15.93,15.48,15.79,1368107,0
+IOT.US,D,20230215,000000,15.68,16.21,15.41,16.2,2431305,0
+IOT.US,D,20230216,000000,15.62,16.17,15.46,15.85,2256124,0
+IOT.US,D,20230217,000000,15.62,15.9,15.32,15.84,3136134,0
+IOT.US,D,20230221,000000,15.58,16.23,15.55,16.21,2159355,0
+IOT.US,D,20230222,000000,16.35,16.82,16.08,16.49,2963109,0
+IOT.US,D,20230223,000000,16.65,16.8,15.57,16.12,7426841,0
+IOT.US,D,20230224,000000,15.65,16.245,15.6052,16.04,1531105,0
+IOT.US,D,20230227,000000,16.36,16.485,16.06,16.25,1892772,0
+IOT.US,D,20230228,000000,16.22,16.745,16.12,16.66,2248813,0
+IOT.US,D,20230301,000000,16.68,16.75,16.27,16.31,1273623,0
+IOT.US,D,20230302,000000,16.15,17.23,16.08,16.88,3263137,0
+IOT.US,D,20230303,000000,19.26,20.73,17.82,19.48,25114687,0
+IOT.US,D,20230306,000000,20.01,20.43,19.63,19.86,6877796,0
+IOT.US,D,20230307,000000,19.82,21.26,19.72,20.91,5143622,0
+IOT.US,D,20230308,000000,20.9,21.24,20.5289,21.1,2565222,0
+IOT.US,D,20230309,000000,21.15,21.49,20.11,20.25,3180117,0
+IOT.US,D,20230310,000000,20.25,20.25,19.03,19.36,4162700,0
+IOT.US,D,20230313,000000,19.19,19.85,18.79,19.51,3538487,0
+IOT.US,D,20230314,000000,19.86,20.22,19.39,19.69,2652690,0
+IOT.US,D,20230315,000000,19.1,19.815,18.9,19.75,4761221,0
+IOT.US,D,20230316,000000,19.14,19.56,18.54,19.47,7631983,0
+IOT.US,D,20230317,000000,19.35,19.61,18.8,19.02,5761611,0
+IOT.US,D,20230320,000000,18.87,19.06,18.24,18.32,5483398,0
+IOT.US,D,20230321,000000,18.42,18.88,17.78,18.77,3956322,0
+IOT.US,D,20230322,000000,18.99,18.99,18.19,18.26,2995162,0
+IOT.US,D,20230323,000000,18.13,18.39,17.49,18.12,4424001,0
+IOT.US,D,20230324,000000,18.21,18.28,17.74,18.13,2134851,0
+IOT.US,D,20230327,000000,18.3,19.2196,18.21,18.59,3621229,0
+IOT.US,D,20230328,000000,18.55,18.8,17.58,18.19,2976432,0
+IOT.US,D,20230329,000000,18.33,18.85,18.31,18.71,2989541,0
+IOT.US,D,20230330,000000,18.92,19.79,18.92,19.49,6472252,0
+IOT.US,D,20230331,000000,19.5,20.26,19.4,19.72,4928087,0
+IOT.US,D,20230403,000000,19.74,20.14,19.5,19.98,2466646,0
+IOT.US,D,20230404,000000,20,20.005,19.53,19.66,2445187,0
+IOT.US,D,20230405,000000,19.51,19.53,18.18,18.7,3177230,0
+IOT.US,D,20230406,000000,18.63,19.01,18.33,19,1265042,0
+IOT.US,D,20230410,000000,18.68,19.05,18.44,18.99,1693611,0
+IOT.US,D,20230411,000000,19.1,19.68,19.01,19.19,1469114,0
+IOT.US,D,20230412,000000,19.53,20.195,19.38,19.51,2291101,0
+IOT.US,D,20230413,000000,19.52,19.99,19.34,19.45,1680467,0
+IOT.US,D,20230414,000000,19.19,20.04,19.07,19.92,2103226,0
+IOT.US,D,20230417,000000,20.2,21.57,20.2,21.32,5134816,0
+IOT.US,D,20230418,000000,21.71,22.4,21.66,21.95,5523051,0
+IOT.US,D,20230419,000000,21.52,22.14,21.03,22.07,4072512,0
+IOT.US,D,20230420,000000,21.97,22.591,21.69,21.9,2753713,0
+IOT.US,D,20230421,000000,21.86,22.22,21.45,22.16,2140224,0
+IOT.US,D,20230424,000000,21.98,22.16,21.15,21.24,2229501,0
+IOT.US,D,20230425,000000,21.06,21.18,19.54,19.73,3420024,0
+IOT.US,D,20230426,000000,20.16,20.17,19.03,19.14,3085045,0
+IOT.US,D,20230427,000000,19.16,19.195,18.62,19.05,2012457,0
+IOT.US,D,20230428,000000,18.81,18.81,17.67,18.05,3587103,0
+IOT.US,D,20230501,000000,18.19,18.2,17.75,17.98,1631735,0
+IOT.US,D,20230502,000000,17.86,18.06,17.0199,17.2,3454143,0
+IOT.US,D,20230503,000000,17.3,17.3,16.75,16.89,1740025,0
+IOT.US,D,20230504,000000,16.77,18.015,16.63,18.01,3583614,0
+IOT.US,D,20230505,000000,18.15,18.3,17.77,18.03,3256671,0
+IOT.US,D,20230508,000000,18.13,18.98,18.05,18.94,2767944,0
+IOT.US,D,20230509,000000,18.85,19.36,18.69,19.24,1715342,0
+IOT.US,D,20230510,000000,19.53,19.95,19.28,19.31,1653627,0
+IOT.US,D,20230511,000000,19.45,19.51,18.97,19.12,1422999,0
+IOT.US,D,20230512,000000,18.94,19.41,18.81,18.97,1355318,0
+IOT.US,D,20230515,000000,19.01,20.28,18.88,20.25,1905397,0
+IOT.US,D,20230516,000000,19.96,20.42,19.62,19.67,1882254,0
+IOT.US,D,20230517,000000,19.85,20.34,19.4611,19.95,1851459,0
+IOT.US,D,20230518,000000,20.03,20.68,20.01,20.65,1275367,0
+IOT.US,D,20230519,000000,20.64,20.91,20.14,20.19,1671087,0
+IOT.US,D,20230522,000000,20.21,20.7399,19.95,20.25,1389748,0
+IOT.US,D,20230523,000000,20.2,20.52,19.73,19.76,1664414,0
+IOT.US,D,20230524,000000,19.22,19.37,18.66,19.22,2138512,0
+IOT.US,D,20230525,000000,19.54,19.67,18.455,18.5,3132550,0
+IOT.US,D,20230526,000000,18.5,19.53,18.24,19.06,2661131,0
+IOT.US,D,20230530,000000,19.48,20.18,19.16,19.63,3531487,0
+IOT.US,D,20230531,000000,19.5,19.73,18.8701,19.25,6661537,0
+IOT.US,D,20230601,000000,19.01,19.405,18.61,19.01,5425426,0
+IOT.US,D,20230602,000000,22.95,25.0599,22.2,24.31,21409282,0
+IOT.US,D,20230605,000000,24.52,27.39,24.52,27.21,11051003,0
+IOT.US,D,20230606,000000,27.24,29.0599,26.97,28.09,7644983,0
+IOT.US,D,20230607,000000,27.97,28.59,26.31,26.57,6016993,0
+IOT.US,D,20230608,000000,26.91,28.11,26.6,27.77,5150242,0
+IOT.US,D,20230609,000000,29,30.91,28.65,28.98,7097212,0
+IOT.US,D,20230612,000000,29.1,30.3399,29,29.9,5001236,0
+IOT.US,D,20230613,000000,30.08,30.73,29.29,30.31,3345129,0
+IOT.US,D,20230614,000000,30.17,30.89,30.03,30.63,3632663,0
+IOT.US,D,20230615,000000,30.09,30.09,28.38,29.05,7490507,0
+IOT.US,D,20230616,000000,29.08,29.37,27.73,28.9,8780598,0
+IOT.US,D,20230620,000000,28.84,28.91,27.99,28.2,3809344,0
+IOT.US,D,20230621,000000,27.99,28.38,27,27.32,3281363,0
+IOT.US,D,20230622,000000,26.97,28.4699,26.7682,27.65,2769299,0
+IOT.US,D,20230623,000000,27.43,27.89,26.02,26.11,2970930,0
+IOT.US,D,20230626,000000,26,26.08,24.7,25.16,4908812,0
+IOT.US,D,20230627,000000,25.49,25.99,24.95,25.75,3377337,0
+IOT.US,D,20230628,000000,25.65,27.79,25.64,27.03,3657069,0
+IOT.US,D,20230629,000000,27.14,28.3,27.0045,27.65,2805394,0
+IOT.US,D,20230630,000000,27.8,28.28,27.62,27.71,1996888,0
+IOT.US,D,20230703,000000,27.75,27.97,27.1501,27.5,1205298,0
+IOT.US,D,20230705,000000,27.28,27.56,26.31,27.22,4086519,0
+IOT.US,D,20230706,000000,26.67,26.9899,25.91,26.48,2575057,0
+IOT.US,D,20230707,000000,26.73,27.15,26.24,26.26,2014845,0
+IOT.US,D,20230710,000000,25.95,27.65,25.06,27.25,3264219,0
+IOT.US,D,20230711,000000,27.48,28.6,27.02,27.65,3053091,0
+IOT.US,D,20230712,000000,28.26,28.38,27.01,27.42,1795503,0
+IOT.US,D,20230713,000000,27.79,29.18,27.651,27.7,3509252,0
+IOT.US,D,20230714,000000,27.29,29.08,26.59,26.95,4091821,0
+IOT.US,D,20230717,000000,26.91,28.465,26.81,28.37,2075760,0
+IOT.US,D,20230718,000000,28.76,29.47,28.15,29.06,3694584,0
+IOT.US,D,20230719,000000,29.36,29.7899,27.495,28.61,2947879,0
+IOT.US,D,20230720,000000,28.04,28.3479,27.01,27.06,1775440,0
+IOT.US,D,20230721,000000,27.34,27.76,26.86,27.08,1500722,0
+IOT.US,D,20230724,000000,27.14,27.17,26.22,26.35,1488397,0
+IOT.US,D,20230725,000000,26.6,26.95,26.26,26.59,1227781,0
+IOT.US,D,20230726,000000,26.26,26.64,25.83,26,3409574,0
+IOT.US,D,20230727,000000,26.66,27.1999,25.72,26.01,2196648,0
+IOT.US,D,20230728,000000,26.5,27.78,26.18,27.71,2704628,0
+IOT.US,D,20230731,000000,28.19,28.95,27.512,27.94,2896296,0
+IOT.US,D,20230801,000000,27.68,28.1,27.27,27.46,1534948,0
+IOT.US,D,20230802,000000,26.77,26.99,25.21,26.11,3105533,0
+IOT.US,D,20230803,000000,26,26.79,25.7913,26.74,2347329,0
+IOT.US,D,20230804,000000,26.91,27.19,25.75,25.86,1828802,0
+IOT.US,D,20230807,000000,26,26.2,25.09,25.29,2120759,0
+IOT.US,D,20230808,000000,24.92,24.92,24.11,24.67,2582745,0
+IOT.US,D,20230809,000000,24.71,24.72,23.6,23.75,2070980,0
+IOT.US,D,20230810,000000,23.94,24.37,23.61,23.85,1583184,0
+IOT.US,D,20230811,000000,23.7,24.08,23.22,23.75,1670650,0
+IOT.US,D,20230814,000000,23.47,24.14,23.29,24.12,1200879,0
+IOT.US,D,20230815,000000,24.02,24.18,23.62,23.65,1363879,0
+IOT.US,D,20230816,000000,23.65,23.85,23.335,23.36,1061411,0
+IOT.US,D,20230817,000000,23.2,23.31,22.79,22.84,1167699,0
+IOT.US,D,20230818,000000,22.28,24.2399,21.89,24.01,2822710,0
+IOT.US,D,20230821,000000,23.91,24.26,23.23,23.73,1992444,0
+IOT.US,D,20230822,000000,24.14,24.14,23.26,23.93,1451432,0
+IOT.US,D,20230823,000000,24,25.505,23.88,25.18,3195738,0
+IOT.US,D,20230824,000000,25.51,25.76,24.73,25.03,3923120,0
+IOT.US,D,20230825,000000,24.72,25.75,24.51,25.26,2523105,0
+IOT.US,D,20230828,000000,25.42,26.1,25.16,25.28,1838446,0
+IOT.US,D,20230829,000000,25.05,26.09,24.8,25.92,2335363,0
+IOT.US,D,20230830,000000,26.03,26.7968,25.84,26.77,1965165,0
+IOT.US,D,20230831,000000,27.3,27.53,26.68,27.36,7288144,0
+IOT.US,D,20230901,000000,27,31.1197,26.7,30.93,9734302,0
+IOT.US,D,20230905,000000,30.96,31.86,30.64,31.83,6547410,0
+IOT.US,D,20230906,000000,31.75,32.41,31.2527,31.58,4117469,0
+IOT.US,D,20230907,000000,30.6,31.43,30.31,30.91,3179429,0
+IOT.US,D,20230908,000000,30.87,31.7312,30.24,30.57,2992773,0
+IOT.US,D,20230911,000000,30.99,31.204,30.46,30.85,2279206,0
+IOT.US,D,20230912,000000,30.5,31,30.06,30.27,2490391,0
+IOT.US,D,20230913,000000,29.75,29.75,28.46,29.32,4785559,0
+IOT.US,D,20230914,000000,29.59,29.64,27.87,29.03,3742187,0
+IOT.US,D,20230915,000000,28.28,28.438,26.77,28.14,10550340,0
+IOT.US,D,20230918,000000,27.92,28.38,27.39,27.45,2086320,0
+IOT.US,D,20230919,000000,27.28,27.28,25.91,27.15,4494671,0
+IOT.US,D,20230920,000000,27.15,27.36,25.15,25.22,4509703,0
+IOT.US,D,20230921,000000,24.33,25.1,23.41,23.55,4943057,0
+IOT.US,D,20230922,000000,23.6,23.84,23.04,23.13,3734853,0
+IOT.US,D,20230925,000000,22.79,23.94,22.7,23.61,2561990,0
+IOT.US,D,20230926,000000,23.3,23.6,23.21,23.54,2154828,0
+IOT.US,D,20230927,000000,23.82,25.41,23.82,24.91,4405190,0
+IOT.US,D,20230928,000000,24.71,25.27,24.49,25,2266345,0
+IOT.US,D,20230929,000000,25.28,25.71,24.945,25.21,1749283,0
+IOT.US,D,20231002,000000,25.22,25.885,25.19,25.43,1552805,0
+IOT.US,D,20231003,000000,25.3,25.41,24.1,24.27,3201529,0
+IOT.US,D,20231004,000000,24.42,24.79,23.875,24.69,2320136,0
+IOT.US,D,20231005,000000,24.49,24.65,23.83,24.39,2117485,0
+IOT.US,D,20231006,000000,23.88,25.98,23.88,25.7,2683464,0
+IOT.US,D,20231009,000000,25.19,25.818,25.03,25.58,1356147,0
+IOT.US,D,20231010,000000,25.5,26.24,24.92,25.04,2846765,0
+IOT.US,D,20231011,000000,25.63,26.09,25.07,25.43,1795656,0
+IOT.US,D,20231012,000000,25.48,25.67,24.335,24.65,1648330,0
+IOT.US,D,20231013,000000,24.2,24.5187,22.74,23.46,2797597,0
+IOT.US,D,20231016,000000,23.7,24.65,23.53,24.43,1683580,0
+IOT.US,D,20231017,000000,24.11,25.12,23.92,24.9,1604433,0
+IOT.US,D,20231018,000000,24.62,24.82,23.505,23.56,1529537,0
+IOT.US,D,20231019,000000,23.78,23.97,23.18,23.23,1670057,0
+IOT.US,D,20231020,000000,23,23.55,22.15,22.82,4043004,0
+IOT.US,D,20231023,000000,22.57,23.5599,22.28,23.15,1660340,0
+IOT.US,D,20231024,000000,23.56,24.06,23.39,23.68,1564434,0
+IOT.US,D,20231025,000000,23.68,23.68,21.765,22.16,3374684,0
+IOT.US,D,20231026,000000,22.26,22.75,21.76,22.14,1890348,0
+IOT.US,D,20231027,000000,22.41,22.8103,22.135,22.21,1163602,0
+IOT.US,D,20231030,000000,22.73,23.05,22.31,22.95,1372575,0
+IOT.US,D,20231031,000000,23.11,23.45,22.62,23.07,1385378,0
+IOT.US,D,20231101,000000,22.86,22.95,21.48,22.34,3374698,0
+IOT.US,D,20231102,000000,22.99,23.51,22.19,22.71,3072163,0
+IOT.US,D,20231103,000000,22.76,25.05,22.66,25.03,4701768,0
+IOT.US,D,20231106,000000,25.23,25.45,23.44,24.14,1915849,0
+IOT.US,D,20231107,000000,24.3,25.99,24.3,25.14,2756772,0
+IOT.US,D,20231108,000000,25.15,25.235,24.48,24.8,1182233,0
+IOT.US,D,20231109,000000,25.1,25.66,23.51,23.56,2444346,0
+IOT.US,D,20231110,000000,23.35,24,23.12,24,1634256,0
+IOT.US,D,20231113,000000,23.57,23.9499,23.35,23.57,1588557,0
+IOT.US,D,20231114,000000,24.99,26.32,24.82,26.3,3728869,0
+IOT.US,D,20231115,000000,26.43,27.9529,26.31,26.63,3682098,0
+IOT.US,D,20231116,000000,26.28,26.6971,25.88,26.58,1815695,0
+IOT.US,D,20231117,000000,26.63,27.4,26.22,26.88,2011885,0
+IOT.US,D,20231120,000000,27,27.355,26.62,27.16,1691029,0
+IOT.US,D,20231121,000000,26.91,27.57,25.76,26.39,2432561,0
+IOT.US,D,20231122,000000,26.88,27.12,26.415,26.72,1042546,0
+IOT.US,D,20231124,000000,26.48,27.47,26.2418,27.27,983286,0
+IOT.US,D,20231127,000000,27.19,27.6799,26.78,26.79,2190269,0
+IOT.US,D,20231128,000000,26.65,26.995,26.1278,26.88,2078790,0
+IOT.US,D,20231129,000000,27.34,28.71,27.32,28.14,4334025,0
+IOT.US,D,20231130,000000,28.55,28.6896,26.86,27.54,5156289,0
+IOT.US,D,20231201,000000,31,34.74,29.63,34.59,16766615,0
+IOT.US,D,20231204,000000,34.2,35.69,32.8,34.3,7735876,0
+IOT.US,D,20231205,000000,34.11,35.24,33.5,34.67,6876940,0
+IOT.US,D,20231206,000000,35.15,35.99,34.23,34.62,4790271,0
+IOT.US,D,20231207,000000,34.42,34.85,33.63,33.73,2750395,0
+IOT.US,D,20231208,000000,33.4,34.69,32.27,33.67,4699077,0
+IOT.US,D,20231211,000000,33.35,34.43,33.1,33.91,3165644,0
+IOT.US,D,20231212,000000,33.76,35.18,33.17,34.18,4589486,0
+IOT.US,D,20231213,000000,34.29,35.98,33.95,35.92,4827491,0
+IOT.US,D,20231214,000000,36.7,36.91,34.87,35.64,5452074,0
+IOT.US,D,20231215,000000,35.73,35.8,32.61,33.99,9636343,0
+IOT.US,D,20231218,000000,33.77,35.06,33.7,34.29,2983312,0
+IOT.US,D,20231219,000000,34.45,34.93,33.87,34.18,3139169,0
+IOT.US,D,20231220,000000,33.55,34.25,32.74,33.12,3342782,0
+IOT.US,D,20231221,000000,33.64,33.9,32.75,33.79,2695596,0
+IOT.US,D,20231222,000000,33.86,35.04,33.66,34.01,2662597,0
+IOT.US,D,20231226,000000,34.26,35.575,34.15,34.82,2671203,0
+IOT.US,D,20231227,000000,34.89,35.7,33.212,33.46,4052818,0
+IOT.US,D,20231228,000000,33.4,34.28,33.1,33.87,2046803,0
+IOT.US,D,20231229,000000,33.68,33.99,33.01,33.38,2253924,0
+IOT.US,D,20240102,000000,32.75,32.975,31.102,31.38,3477165,0
+IOT.US,D,20240103,000000,30.78,31.1,30.3,30.32,2601597,0
+IOT.US,D,20240104,000000,30.08,30.93,29.8,30.17,1784763,0
+IOT.US,D,20240105,000000,29.89,30.84,29.8,30.5,1473117,0
+IOT.US,D,20240108,000000,30.77,32.26,30.7,32.23,2794732,0
+IOT.US,D,20240109,000000,31.84,32.99,31.84,32.95,2607665,0
+IOT.US,D,20240110,000000,33,33.2379,32.2,32.86,2364981,0
+IOT.US,D,20240111,000000,32.97,33.63,32.02,33.25,2436986,0
+IOT.US,D,20240112,000000,33.38,33.79,32.78,33.17,1708972,0
+IOT.US,D,20240116,000000,32.83,34.3677,32.81,33.63,3432493,0
+IOT.US,D,20240117,000000,32.98,33.28,31.33,32.36,3380678,0
+IOT.US,D,20240118,000000,33.02,33.17,31.46,31.85,2565738,0
+IOT.US,D,20240119,000000,32.11,32.39,31.49,32.26,1806390,0
+IOT.US,D,20240122,000000,33.18,35.18,32.68,33.3,4285373,0
+IOT.US,D,20240123,000000,33.56,33.6,31.96,32.57,3693269,0
+IOT.US,D,20240124,000000,33.03,33.26,31.24,31.26,2517167,0
+IOT.US,D,20240125,000000,31.68,31.94,30.65,31.07,2955600,0
+IOT.US,D,20240126,000000,30.94,32.11,30.785,30.85,2347981,0
+IOT.US,D,20240129,000000,31.04,32.32,30.89,32.29,3221650,0
+IOT.US,D,20240130,000000,32.34,32.6,31.5,32.09,3052747,0
+IOT.US,D,20240131,000000,31.6,32.378,30.81,31.4,2888767,0
+IOT.US,D,20240201,000000,31.676,31.94,30.91,31.63,1726668,0
+IOT.US,D,20240202,000000,31.25,32.98,31.16,32.51,3204554,0
+IOT.US,D,20240205,000000,32.65,33.33,31.51,31.77,2342896,0
+IOT.US,D,20240206,000000,32,32.05,30.71,31.72,2264745,0
+IOT.US,D,20240207,000000,31.75,32.93,31.2,32.41,2272155,0
+IOT.US,D,20240208,000000,32.68,34.8269,32.68,34.31,3977006,0
+IOT.US,D,20240209,000000,35.07,35.77,34.81,35.47,3747917,0
+IOT.US,D,20240212,000000,36.28,36.78,33.93,34.49,4997941,0
+IOT.US,D,20240213,000000,32.3,33.7,31.5,32.67,3936473,0
+IOT.US,D,20240214,000000,33.31,34.7279,32.95,34.59,2354537,0
+IOT.US,D,20240215,000000,35.05,35.2871,34.08,34.98,1970645,0
+IOT.US,D,20240216,000000,34.5,34.82,33.63,34.44,3421751,0
+IOT.US,D,20240220,000000,34,34.14,32.25,32.93,3251655,0
+IOT.US,D,20240221,000000,32,32.55,31.18,31.57,2402063,0
+IOT.US,D,20240222,000000,32.71,33.509,32.5,32.69,2327660,0
+IOT.US,D,20240223,000000,33.03,33.87,33.02,33.31,2289491,0
+IOT.US,D,20240226,000000,33.6,34.5,33.3503,33.49,2278571,0
+IOT.US,D,20240227,000000,33.78,34.1,33.14,33.78,2405235,0
+IOT.US,D,20240228,000000,33.31,33.72,32.93,33.21,2831038,0
+IOT.US,D,20240229,000000,33.55,35.34,33.4503,34.55,14216798,0
+IOT.US,D,20240301,000000,34.86,35.24,33.35,34.99,5151929,0
+IOT.US,D,20240304,000000,35.54,36.49,34.72,35.9,5337650,0
+IOT.US,D,20240305,000000,35,35.2,32.25,32.8,6110780,0
+IOT.US,D,20240306,000000,33.61,34.3,33.16,33.35,3810553,0
+IOT.US,D,20240307,000000,34,34.4,33.05,34.36,7593193,0
+IOT.US,D,20240308,000000,37.1,39.88,36.3,39.16,17657605,0
+IOT.US,D,20240311,000000,39.11,40.54,38.15,38.35,7231975,0
+IOT.US,D,20240312,000000,38.63,39.31,37.57,39.07,4606000,0
+IOT.US,D,20240313,000000,39.07,40.305,38.2,38.36,3376488,0
+IOT.US,D,20240314,000000,38.4,38.6,36.44,36.87,4052596,0
+IOT.US,D,20240315,000000,36.52,36.58,34.405,35.76,8615295,0
+IOT.US,D,20240318,000000,35.98,37.28,35.53,36.95,3254551,0
+IOT.US,D,20240319,000000,36.22,37.025,35.195,36.8,3018793,0
+IOT.US,D,20240320,000000,36.28,36.48,35.31,36,7918309,0
+IOT.US,D,20240321,000000,36.41,38.21,36.14,37.18,6279287,0
+IOT.US,D,20240322,000000,36.86,37.25,36.01,37.1,3113060,0
+IOT.US,D,20240325,000000,36.9,38.77,36.67,38.54,4102686,0
+IOT.US,D,20240326,000000,39,39.77,38.6,39.4,5391149,0
+IOT.US,D,20240327,000000,39.5,39.95,37.83,38.39,2989394,0
+IOT.US,D,20240328,000000,38.12,38.61,37.59,37.79,2462427,0
+IOT.US,D,20240401,000000,37.6,37.89,35.95,36,3561409,0
+IOT.US,D,20240402,000000,35.15,35.53,33.92,35.52,3886535,0
+IOT.US,D,20240403,000000,35.29,35.43,34.3801,34.48,2459339,0
+IOT.US,D,20240404,000000,34.85,35.38,33.73,33.75,2335961,0
+IOT.US,D,20240405,000000,33.95,34.31,33.68,33.89,2132226,0
+IOT.US,D,20240408,000000,34.19,34.4,33.7,33.75,1307744,0
+IOT.US,D,20240409,000000,33.75,34.2,33.235,33.44,2047856,0
+IOT.US,D,20240410,000000,32.3,33.12,31.76,32.36,1947296,0
+IOT.US,D,20240411,000000,32.84,32.84,31.88,32.4,2623469,0
+IOT.US,D,20240412,000000,32.09,32.45,31.74,31.88,2399970,0
+IOT.US,D,20240415,000000,31.97,32,30.22,30.43,3442348,0
+IOT.US,D,20240416,000000,30.5,31.28,29.8,30.94,4430685,0
+IOT.US,D,20240417,000000,30.94,31.38,30.65,30.97,2503737,0
+IOT.US,D,20240418,000000,31.22,31.55,30.62,31.01,3380689,0
+IOT.US,D,20240419,000000,30.75,31,29.85,30.16,2050529,0
+IOT.US,D,20240422,000000,30.67,31.36,29.7,31.35,3151449,0
+IOT.US,D,20240423,000000,31.94,33.79,31.7511,33.71,4894514,0
+IOT.US,D,20240424,000000,33.97,34.665,33.59,34.65,4546663,0
+IOT.US,D,20240425,000000,33.6,34.55,33.33,34.39,3215387,0
+IOT.US,D,20240426,000000,35.26,36.165,34.87,35.99,2864112,0
+IOT.US,D,20240429,000000,36.33,36.82,35.45,35.7,2698816,0
+IOT.US,D,20240430,000000,35.4,36.4,34.79,34.93,3224835,0
+IOT.US,D,20240501,000000,34.92,36.4125,33.83,35.25,3336646,0
+IOT.US,D,20240502,000000,35.8,37,34.805,36.82,3478680,0
+IOT.US,D,20240503,000000,37.68,38.14,37.2201,38.03,2550542,0
+IOT.US,D,20240506,000000,38.4,39.34,38.3,38.97,2093547,0
+IOT.US,D,20240507,000000,38.97,39.04,37.5575,38.27,2297051,0
+IOT.US,D,20240508,000000,37.78,38.59,37.59,38.41,2146590,0
+IOT.US,D,20240509,000000,38.42,39.85,38.19,39.75,2753428,0
+IOT.US,D,20240510,000000,39.95,40.69,39.35,39.84,2777636,0
+IOT.US,D,20240513,000000,40.2,40.4899,39.42,39.46,2570890,0
+IOT.US,D,20240514,000000,39.6,40.63,39.5,39.55,2714990,0
+IOT.US,D,20240515,000000,40.5,42.275,39.91,42.06,4147276,0
+IOT.US,D,20240516,000000,41.9,42.17,40.56,40.62,2857193,0
+IOT.US,D,20240517,000000,40.75,41.38,40.52,40.9,2835159,0
+IOT.US,D,20240520,000000,40.81,41.14,40.1372,41.14,1755278,0
+IOT.US,D,20240521,000000,40.94,41.3499,40.62,40.95,1366751,0
+IOT.US,D,20240522,000000,41.01,41.3248,40.295,40.46,1579914,0
+IOT.US,D,20240523,000000,41.18,41.24,38.98,39.47,2378802,0
+IOT.US,D,20240524,000000,39.52,39.64,38.26,39.37,3015289,0
+IOT.US,D,20240528,000000,39.28,39.38,37.09,37.82,4382540,0
+IOT.US,D,20240529,000000,37.19,38.24,37.1,37.63,2193777,0
+IOT.US,D,20240530,000000,37.19,37.2,35.15,35.26,4610413,0
+IOT.US,D,20240531,000000,35.15,35.19,32.67,33.93,9593497,0
+IOT.US,D,20240603,000000,34.5,34.92,33.36,34.11,3897172,0
+IOT.US,D,20240604,000000,34,34.27,33.01,33.45,3985843,0
+IOT.US,D,20240605,000000,33.86,34.27,33.62,34,4412409,0
+IOT.US,D,20240606,000000,33.85,34.97,33.7,34.86,7338623,0
+IOT.US,D,20240607,000000,32.84,33.08,29.42,30.56,19097586,0
+IOT.US,D,20240610,000000,30.22,31,29.58,30.95,6759509,0
+IOT.US,D,20240611,000000,30.64,30.74,29.38,29.65,7040087,0
+IOT.US,D,20240612,000000,30.72,31.58,29.395,29.41,5125568,0
+IOT.US,D,20240613,000000,29.37,30.19,28.53,28.6,5833546,0
+IOT.US,D,20240614,000000,28.46,29.21,28.02,28.07,3266297,0
+IOT.US,D,20240617,000000,28,28.62,27.14,28.28,6785060,0
+IOT.US,D,20240618,000000,28.27,29.64,28.12,29.61,6325178,0
+IOT.US,D,20240620,000000,29.89,30.24,29.09,29.6,5200050,0
+IOT.US,D,20240621,000000,29.18,29.51,28.76,29.32,6377938,0
+IOT.US,D,20240624,000000,29,29.65,28.69,29.42,3561245,0
+IOT.US,D,20240625,000000,29.6,29.87,29.06,29.84,3477228,0
+IOT.US,D,20240626,000000,29.86,31.47,29.86,31.16,5488603,0
+IOT.US,D,20240627,000000,31.2,32.99,31.11,32.63,5739752,0
+IOT.US,D,20240628,000000,32.77,33.97,32.64,33.7,9502943,0
+IOT.US,D,20240701,000000,33.6,35,33.22,34.85,4324060,0
+IOT.US,D,20240702,000000,34.85,35.93,34.85,35.47,4291460,0
+IOT.US,D,20240703,000000,35.5,36.08,35.42,35.67,1537408,0
+IOT.US,D,20240705,000000,35.62,36.81,35.62,36.73,2348190,0
+IOT.US,D,20240708,000000,36.77,36.8095,35.6801,36.13,2926702,0
+IOT.US,D,20240709,000000,36,36.2,34.25,35.13,4236350,0
+IOT.US,D,20240710,000000,35.6,35.6,34.42,35.18,2018314,0
+IOT.US,D,20240711,000000,35.6,36.78,35.59,36.26,2756030,0
+IOT.US,D,20240712,000000,36.01,37.79,35.85,37.51,2721267,0
+IOT.US,D,20240715,000000,38,38.43,37.24,37.65,2509641,0
+IOT.US,D,20240716,000000,37.91,38.47,37.34,38.26,1823857,0
+IOT.US,D,20240717,000000,37.5,38.07,36,37.11,4155665,0
+IOT.US,D,20240718,000000,37.23,37.68,34.93,35.35,3798345,0
+IOT.US,D,20240719,000000,35.38,36.54,35.155,35.73,1511942,0
+IOT.US,D,20240722,000000,36.21,37.26,35.5,37.12,1763751,0
+IOT.US,D,20240723,000000,37.37,38.76,37.19,37.86,2329415,0
+IOT.US,D,20240724,000000,37.28,37.51,35.37,35.41,2790782,0
+IOT.US,D,20240725,000000,36.35,38.23,35.21,37.12,2559531,0
+IOT.US,D,20240726,000000,37.69,38.15,36.94,37.51,1676425,0
+IOT.US,D,20240729,000000,38.18,38.33,36.64,36.71,1461777,0
+IOT.US,D,20240730,000000,36.99,37.79,36.2601,36.94,1967760,0
+IOT.US,D,20240731,000000,37.66,39.21,37.32,38.28,2703093,0
+IOT.US,D,20240801,000000,38.11,38.74,36.12,36.66,2895963,0
+IOT.US,D,20240802,000000,35,35.425,33.3,35.4,3828756,0
+IOT.US,D,20240805,000000,32.82,36.66,32.22,35.56,4234609,0
+IOT.US,D,20240806,000000,36.23,37.605,35.67,36.82,2537042,0
+IOT.US,D,20240807,000000,37.85,38.41,35.77,35.81,2431110,0
+IOT.US,D,20240808,000000,36.9,38.42,35.77,38.37,2191462,0
+IOT.US,D,20240809,000000,38.4,38.66,37.62,38.23,2226375,0
+IOT.US,D,20240812,000000,38.37,38.49,37.72,38.18,1375109,0
+IOT.US,D,20240813,000000,38.55,40.18,38.325,39.83,3735896,0
+IOT.US,D,20240814,000000,40.05,41.32,39.62,39.74,3481598,0
+IOT.US,D,20240815,000000,40.14,40.56,38.95,39.28,2987234,0
+IOT.US,D,20240816,000000,39.12,39.475,38.22,39.33,2722964,0
+IOT.US,D,20240819,000000,39.3,40.49,39.26,40.34,2544790,0
+IOT.US,D,20240820,000000,40.44,40.91,39.9601,40.72,2675835,0
+IOT.US,D,20240821,000000,40.75,41.6799,40.4,41.27,2734077,0
+IOT.US,D,20240822,000000,41.32,41.9626,40.5603,40.86,3212467,0
+IOT.US,D,20240823,000000,41.14,41.8,40.55,41.69,2124663,0
+IOT.US,D,20240826,000000,41.7,42.49,41.4,41.55,2128356,0
+IOT.US,D,20240827,000000,41.21,42.32,41.12,41.98,4381622,0
+IOT.US,D,20240828,000000,41.87,42.25,40.93,41.25,2389226,0
+IOT.US,D,20240829,000000,41.58,42.3,40.49,40.61,2074385,0
+IOT.US,D,20240830,000000,41.01,41.23,39.78,41.07,3483062,0
+IOT.US,D,20240903,000000,40.73,41.42,38.92,39.21,3046872,0
+IOT.US,D,20240904,000000,38.64,39.3,37.62,38.66,2774080,0
+IOT.US,D,20240905,000000,37.85,39.35,37.85,38.75,4535238,0
+IOT.US,D,20240906,000000,43.15,45.43,42.37,44.02,12523425,0
+IOT.US,D,20240909,000000,43.63,46.22,43.0914,46.14,8111517,0
+IOT.US,D,20240910,000000,46.59,47.68,45.72,47.29,4252051,0
+IOT.US,D,20240911,000000,45.29,46.11,42.33,46.03,10491771,0
+IOT.US,D,20240912,000000,45.77,46.96,45.2,46.27,4085115,0
+IOT.US,D,20240913,000000,46.21,47.54,45.86,47.44,4183318,0
+IOT.US,D,20240916,000000,47.05,47.79,45.16,46.94,5968196,0
+IOT.US,D,20240917,000000,46.86,47.79,45.88,47.55,6587217,0
+IOT.US,D,20240918,000000,47.38,48.11,46.25,47.55,5332425,0
+IOT.US,D,20240919,000000,48.64,48.98,46.78,47.6,4473277,0
+IOT.US,D,20240920,000000,47.41,49.56,47.09,49.39,7912549,0
+IOT.US,D,20240923,000000,49.64,49.78,48.975,49.47,2793307,0
+IOT.US,D,20240924,000000,49.75,49.805,48.59,49.75,2501055,0
+IOT.US,D,20240925,000000,49.63,50.07,49.31,49.38,2318287,0
+IOT.US,D,20240926,000000,49.98,49.98,48.318569,48.54,2426133,0
+IOT.US,D,20240927,000000,48.8,48.94,47.485,47.52,2632616,0
+IOT.US,D,20240930,000000,47.75,48.69,47.2901,48.12,4418292,0
+IOT.US,D,20241001,000000,48.01,48.05,46.38,46.74,3152653,0
+IOT.US,D,20241002,000000,46,46.39,45.32,45.65,3380645,0
+IOT.US,D,20241003,000000,45.5,46.0499,45.31,45.73,2690534,0
+IOT.US,D,20241004,000000,46.43,47.97,46.11,47.6,2228671,0
+IOT.US,D,20241007,000000,47.36,48.09,46.85,47.78,2153422,0
+IOT.US,D,20241008,000000,48.02,48.69,47.19,47.26,1868802,0
+IOT.US,D,20241009,000000,47.76,48.26,47.57,47.93,1715316,0
+IOT.US,D,20241010,000000,47.43,50.66,47.25,50.61,5040081,0
+IOT.US,D,20241011,000000,50.99,51.53,50.405,50.5,2466112,0
+IOT.US,D,20241014,000000,50.89,50.89,49.44,50.49,1933300,0
+IOT.US,D,20241015,000000,50.43,51.07,50.1,50.27,1786188,0
+IOT.US,D,20241016,000000,50.11,50.208,48.31,49.5,1952056,0
+IOT.US,D,20241017,000000,49.89,50.0843,48.83,49.17,1280214,0
+IOT.US,D,20241018,000000,49.24,50.66,49.04,50,1520226,0
+IOT.US,D,20241021,000000,49.68,50.79,48.91,49.14,1641813,0
+IOT.US,D,20241022,000000,48.19,48.4699,46.46,46.64,3528112,0
+IOT.US,D,20241023,000000,46.5,47.29,46.06,47.27,2041383,0
+IOT.US,D,20241024,000000,48.09,48.695,47.78,48.27,1577200,0
+IOT.US,D,20241025,000000,48.33,48.798,47.66,47.69,1689283,0
+IOT.US,D,20241028,000000,48.25,48.25,47.46,47.59,1304807,0
+IOT.US,D,20241029,000000,47.65,48.93,47.3018,48.58,1275667,0
+IOT.US,D,20241030,000000,48.51,49.77,48.37,49.35,1821848,0
+IOT.US,D,20241031,000000,48.64,49.11,47.67,47.79,1901602,0
+IOT.US,D,20241101,000000,48,48,45.98,46.22,2979823,0
+IOT.US,D,20241104,000000,45.98,47.26,45.76,46.66,1590990,0
+IOT.US,D,20241105,000000,46.56,48.51,46.11,48.24,2133280,0
+IOT.US,D,20241106,000000,49.5,50.3,48.7749,50.26,4709092,0
+IOT.US,D,20241107,000000,50.6,51.83,50.3,51.77,2374885,0
+IOT.US,D,20241108,000000,52.23,52.81,51.42,52.72,2127391,0
+IOT.US,D,20241111,000000,53.24,53.68,52.5,52.52,2111049,0
+IOT.US,D,20241112,000000,52.265,53.62,51.9,52.34,2404189,0
+IOT.US,D,20241113,000000,52.92,53.98,52.52,52.86,3576728,0
+IOT.US,D,20241114,000000,52.855,53.43,50.7151,50.91,2428819,0
+IOT.US,D,20241115,000000,50.535,50.535,49,49.51,2263357,0
+IOT.US,D,20241118,000000,50.27,50.27,49.3,49.49,1924573,0
+IOT.US,D,20241119,000000,48.81,52.26,48.6127,52.23,3359138,0
+IOT.US,D,20241120,000000,52.78,53.17,51.24,52.63,2054073,0
+IOT.US,D,20241121,000000,53,55.39,52.93,54.88,2854446,0
+IOT.US,D,20241122,000000,55.385,56.76,54.7701,56.35,3269060,0
+IOT.US,D,20241125,000000,57.28,57.51,55.09,55.5,3673631,0
+IOT.US,D,20241126,000000,55.325,55.89,54.43,55.39,1822577,0
+IOT.US,D,20241127,000000,54.9999,55.25,53.02,53.74,2037802,0
+IOT.US,D,20241129,000000,54.095,54.4301,53.17,53.49,1046733,0
+IOT.US,D,20241202,000000,54.7595,55.27,53.37,53.65,2322244,0
+IOT.US,D,20241203,000000,52.6111,54.67,52.4,54.63,2726834,0
+IOT.US,D,20241204,000000,55.945,56.78,54.75,55.84,3716891,0
+IOT.US,D,20241205,000000,55.7,56.2,54.87,55.13,4681347,0
+IOT.US,D,20241206,000000,52.53,54.43,51.62,52.27,10742267,0
+IOT.US,D,20241209,000000,51.84,51.93,49.8,50.13,5900379,0
+IOT.US,D,20241210,000000,47.5,48.25,45,45.43,9690824,0
+IOT.US,D,20241211,000000,45.47,46.53,44.59,46.4,4566228,0
+IOT.US,D,20241212,000000,45.86,46.59,45.69,46.43,3304190,0
+IOT.US,D,20241213,000000,46.245,46.39,45,46.08,3923336,0
+IOT.US,D,20241216,000000,46,47.32,44.8812,47.16,4956493,0
+IOT.US,D,20241217,000000,46.87,47.82,46.375,46.78,5801291,0
+IOT.US,D,20241218,000000,46.72,46.903,43.31,43.64,3496596,0
+IOT.US,D,20241219,000000,44.03,44.06,42.47,42.67,3938854,0
+IOT.US,D,20241220,000000,42.35,44.4223,42,44.32,5983390,0
+IOT.US,D,20241223,000000,44.88,45.78,44.32,45.63,3833984,0
+IOT.US,D,20241224,000000,45.495,45.86,45.08,45.55,1368344,0
+IOT.US,D,20241226,000000,45.5,45.71,44.785,45.56,1524522,0
+IOT.US,D,20241227,000000,45.265,45.31,43.7301,44.42,1790318,0
+IOT.US,D,20241230,000000,43.51,44.32,43.1701,43.91,2039336,0
+IOT.US,D,20241231,000000,44.105,44.66,43.54,43.69,3364705,0
+IOT.US,D,20250102,000000,44.155,44.405,43.045,43.99,2179126,0
+IOT.US,D,20250103,000000,44.49,45.975,44.14,45.91,2430290,0
+IOT.US,D,20250106,000000,46.51,46.775,44.726,44.97,1851769,0
+IOT.US,D,20250107,000000,45.24,45.24,42.38,42.92,3054600,0
+IOT.US,D,20250108,000000,42.89,44.485,42.54,44.18,2773341,0
+IOT.US,D,20250110,000000,43,44.11,42.36,43.78,3055055,0
+IOT.US,D,20250113,000000,43.015,43.83,42.83,43.53,1868792,0
+IOT.US,D,20250114,000000,44.15,44.75,43.63,44.04,2221342,0
+IOT.US,D,20250115,000000,45,45.99,44.71,45.67,3479961,0
+IOT.US,D,20250116,000000,45.665,46.39,45.27,45.82,2615876,0
+IOT.US,D,20250117,000000,46.215,46.87,45.45,46.87,2292756,0
+IOT.US,D,20250121,000000,47.4,47.81,46.11,47.22,2574911,0
+IOT.US,D,20250122,000000,47.51,47.86,46.61,47.81,2330164,0
+IOT.US,D,20250123,000000,47.37,48,46.87,47.99,2080090,0
+IOT.US,D,20250124,000000,48.22,49.01,47.87,48.19,2827657,0
+IOT.US,D,20250127,000000,46.36,49.68,46.01,49.33,3374407,0
+IOT.US,D,20250128,000000,49.575,52.16,48.6525,51.82,3321263,0
+IOT.US,D,20250129,000000,51.2,51.82,50.44,50.97,2899435,0
+IOT.US,D,20250130,000000,51.25,52.15,50.97,51.99,1822187,0
+IOT.US,D,20250131,000000,52.0039,52.94,51.01,51.5,1752837,0
+IOT.US,D,20250203,000000,49.2048,51.68,49.1955,51.41,3038279,0
+IOT.US,D,20250204,000000,51.95,52.7,51.685,52.59,1923110,0
+IOT.US,D,20250205,000000,52.78,54.27,52.2,54,2477265,0
+IOT.US,D,20250206,000000,54,54.4,53.455,54.02,2146915,0
+IOT.US,D,20250207,000000,54.42,55.3,54.05,54.59,3283618,0
+IOT.US,D,20250210,000000,55.3,56.04,54.89,55.02,2750219,0
+IOT.US,D,20250211,000000,54.85,55.79,54.65,55.24,2426067,0
+IOT.US,D,20250212,000000,54.2,56.37,53.76,55.77,2676933,0
+IOT.US,D,20250213,000000,56.305,56.5369,54.6021,56.37,2857840,0
+IOT.US,D,20250214,000000,56.57,59.04,55.72,58.96,3564732,0
+IOT.US,D,20250218,000000,59.7923,61.14,59.35,60.96,4337293,0
+IOT.US,D,20250219,000000,60.99,61.8999,58.14,58.83,5421014,0
+IOT.US,D,20250220,000000,58.265,58.43,52.1716,54.65,6868104,0
+IOT.US,D,20250221,000000,55.398,55.425,51.95,52.82,3913345,0
+IOT.US,D,20250224,000000,52.89,53,49.41,50.63,4025506,0
+IOT.US,D,20250225,000000,50.03,50.1,47.51,50.01,4132105,0
+IOT.US,D,20250226,000000,50.11,50.62,49.62,50.04,3762963,0
+IOT.US,D,20250227,000000,50.1,51.01,47.26,47.36,2366335,0
+IOT.US,D,20250228,000000,47.41,48.47,46.8,47.68,6009455,0
+IOT.US,D,20250303,000000,48.54,48.6573,45.545,45.82,4324196,0
+IOT.US,D,20250304,000000,44.3768,45.54,43.08,44.16,5417460,0
+IOT.US,D,20250305,000000,44.255,44.54,43.07,43.59,4388586,0
+IOT.US,D,20250306,000000,42.5,44.1,41.72,41.88,6033875,0
+IOT.US,D,20250307,000000,39,39.99,34.3301,35.36,13185514,0
+IOT.US,D,20250310,000000,35.89,35.96,32.97,34.06,10708486,0
+IOT.US,D,20250311,000000,34.045,36.7,34,35.9,6797696,0
+IOT.US,D,20250312,000000,37.27,39.21,37,38.02,7393932,0
+IOT.US,D,20250313,000000,37.84,38.32,36.77,37.14,6098395,0
+IOT.US,D,20250314,000000,37.815,38.88,37.7331,38.06,5638004,0
+IOT.US,D,20250317,000000,38.16,39.425,37.45,38.96,5339414,0
+IOT.US,D,20250318,000000,37.91,38.25,36.88,38.11,4125107,0
+IOT.US,D,20250319,000000,38.34,40.51,38.33,39.82,5594128,0
+IOT.US,D,20250320,000000,39.515,40.455,39.21,39.49,3412809,0
+IOT.US,D,20250321,000000,39.34,40.49,38.7001,40.16,7499999,0
+IOT.US,D,20250324,000000,41.43,42.39,41.29,42.08,3133047,0
+IOT.US,D,20250325,000000,42.46,43.26,42.19,42.61,3058753,0
+IOT.US,D,20250326,000000,42.5,42.75,41.13,41.67,3556541,0
+IOT.US,D,20250327,000000,41.2,41.37,40.17,40.68,3052986,0
+IOT.US,D,20250328,000000,40.296,40.67,38.585,38.93,4265124,0
+IOT.US,D,20250331,000000,37.6,38.35,36.55,38.33,3866587,0
+IOT.US,D,20250401,000000,38.195,38.82,37.35,38.8,3798071,0
+IOT.US,D,20250402,000000,37.86,38.81,37.33,38,6526415,0
+IOT.US,D,20250403,000000,35.01,35.6399,33.03,34.11,10860615,0
+IOT.US,D,20250404,000000,33.09,33.88,31.66,33.46,13035956,0
+IOT.US,D,20250407,000000,31.49,35.147,31.4,33.64,9620600,0
+IOT.US,D,20250408,000000,35,35.65,33.46,34.16,9512397,0
+IOT.US,D,20250409,000000,34.16,39.97,33.69,39.46,8079051,0
+IOT.US,D,20250410,000000,38.5,39.575,36.771,37.4,4498997,0
+IOT.US,D,20250411,000000,36.79,38.4,36.76,37.79,2642455,0
+IOT.US,D,20250414,000000,38.795,38.97,36.8,37.25,2224931,0
+IOT.US,D,20250415,000000,37.465,38.97,37.315,38.68,3029347,0
+IOT.US,D,20250416,000000,38.3703,39.23,37.89,38.85,3458385,0
+IOT.US,D,20250417,000000,38.29,38.89,36.915,37.52,2785058,0
+IOT.US,D,20250421,000000,37.14,37.16,35.36,35.5,3861718,0
+IOT.US,D,20250422,000000,35.75,35.95,34.34,35.47,6647055,0
+IOT.US,D,20250423,000000,37.35,39.05,36.93,37.22,3974762,0
+IOT.US,D,20250424,000000,37.585,39.475,37.5,39.22,3159652,0
+IOT.US,D,20250425,000000,38.815,39.7764,38.61,39.42,2163203,0
+IOT.US,D,20250428,000000,39.51,40.2899,39.01,39.8,2280224,0
+IOT.US,D,20250429,000000,39.95,40.38,39.09,39.24,2310897,0
+IOT.US,D,20250430,000000,37.67,39.7,37.0701,39.66,2426361,0
+IOT.US,D,20250501,000000,40.4,41.07,39.68,40.05,2185896,0
+IOT.US,D,20250502,000000,41.245,41.98,40.81,41.39,2604519,0
+IOT.US,D,20250505,000000,41.065,42.19,40.93,41.36,2301028,0
+IOT.US,D,20250506,000000,40.64,41.77,40.217,41.4,2188493,0
+IOT.US,D,20250507,000000,41.37,42.15,41.23,41.96,2934410,0
+IOT.US,D,20250508,000000,42.69,43.88,42.36,43.42,2188916,0
+IOT.US,D,20250509,000000,43.71,43.9095,42.3592,43.3,2002435,0
+IOT.US,D,20250512,000000,45,45.6999,44.82,45.25,3137147,0
+IOT.US,D,20250513,000000,45.56,47.065,45.2,46.63,1591344,0
+IOT.US,D,20250514,000000,47.01,47.84,46.82,47.74,3302516,0
+IOT.US,D,20250515,000000,47.35,47.65,46.53,46.93,1974664,0
+IOT.US,D,20250516,000000,47.325,47.87,46.8,47.42,2950007,0
+IOT.US,D,20250519,000000,46.31,47.675,46.01,47.62,2438451,0
+IOT.US,D,20250520,000000,47.36,47.635,47.02,47.31,1587209,0
+IOT.US,D,20250521,000000,47.02,47.49,45.62,45.65,2081282,0
+IOT.US,D,20250522,000000,45.35,46.6,45.35,46.14,3065706,0
+IOT.US,D,20250523,000000,45.4,46.11,44.97,45.5,1910159,0
+IOT.US,D,20250527,000000,46.485,47.07,45.8601,46.79,2370210,0
+IOT.US,D,20250528,000000,46.6525,47.0998,46.06,46.48,3029849,0
+IOT.US,D,20250529,000000,46.655,46.78,45.37,45.78,2815001,0
+IOT.US,D,20250530,000000,45.49,46.68,45.145,46.54,6667065,0
+IOT.US,D,20250602,000000,46.5,47.54,45.635,46.64,3899639,0
+IOT.US,D,20250603,000000,46.55,46.92,45.56,45.87,4327954,0
+IOT.US,D,20250604,000000,46.055,47.01,45.9175,46.73,4439166,0
+IOT.US,D,20250605,000000,47.39,48.405,46.89,47.25,8164937,0
+IOT.US,D,20250606,000000,42.75,45.815,41.6,45.1,14851387,0
+IOT.US,D,20250609,000000,45.11,45.43,44.31,44.69,5082024,0
+IOT.US,D,20250610,000000,40.62,42.23,39.21,41.94,18681645,0
+IOT.US,D,20250611,000000,41.61,42.89,41,42.34,7956185,0
+IOT.US,D,20250612,000000,41.11,41.3,40.08,40.69,9472065,0
+IOT.US,D,20250613,000000,39.75,40.23,38.74,39.21,5493543,0
+IOT.US,D,20250616,000000,39.355,39.64,38.62,39.12,8021507,0
+IOT.US,D,20250617,000000,38.72,39.02,38.1,38.22,6780315,0
+IOT.US,D,20250618,000000,38.165,39.3899,37.8,38.69,7723969,0
+IOT.US,D,20250620,000000,38.62,39.36,38.16,39.17,11061218,0
+IOT.US,D,20250623,000000,39.035,39.72,38.04,39.23,6291144,0
+IOT.US,D,20250624,000000,39.73,40.35,39.005,40.28,7598676,0
+IOT.US,D,20250625,000000,40.625,41.04,38.65,38.65,8029542,0
+IOT.US,D,20250626,000000,39.62,40.01,38.47,39.72,5718162,0
+IOT.US,D,20250627,000000,39.52,40.59,39.16,39.6,29780469,0
+IOT.US,D,20250630,000000,40.02,40.1824,38.99,39.78,7598940,0
+IOT.US,D,20250701,000000,39.75,40.05,38.21,39.16,5525884,0
+IOT.US,D,20250702,000000,38.94,39.16,37.95,38.38,6666553,0
+IOT.US,D,20250703,000000,38.535,39.52,38.4,39.11,4249709,0
+IOT.US,D,20250707,000000,39.04,39.27,38.53,39.08,4006069,0
+IOT.US,D,20250708,000000,39.26,39.355,38.46,38.58,4657981,0
+IOT.US,D,20250709,000000,38.94,39.61,38.68,39.28,4201196,0
+IOT.US,D,20250710,000000,39.415,39.53,37.625,37.69,4699485,0
+IOT.US,D,20250711,000000,37.62,37.89,36.86,37.39,4123803,0
+IOT.US,D,20250714,000000,37.3,37.73,36.88,37.56,4648819,0
+IOT.US,D,20250715,000000,37.95,38.05,37.13,37.62,3034804,0
+IOT.US,D,20250716,000000,37.85,37.99,36.8,37.99,3056135,0
+IOT.US,D,20250717,000000,37.975,38.48,37.73,38.15,3192910,0
+IOT.US,D,20250718,000000,38.345,39.27,37.8828,39.24,4421329,0
+IOT.US,D,20250721,000000,39.5,39.5499,38.15,38.15,6126414,0
+IOT.US,D,20250722,000000,38.245,38.32,37.525,37.77,4105463,0
+IOT.US,D,20250723,000000,38.1,39.0808,37.685,38.61,2739956,0
+IOT.US,D,20250724,000000,38.51,38.76,38,38.12,2913671,0
+IOT.US,D,20250725,000000,38.27,39.01,37.77,38.99,1989552,0
+IOT.US,D,20250728,000000,39.1,40.78,38.85,39.66,6826485,0
+IOT.US,D,20250729,000000,40.05,40.29,38.321,39.24,3239254,0
+IOT.US,D,20250730,000000,39.45,39.66,38.39,38.53,4673369,0
+IOT.US,D,20250731,000000,39.3604,39.4199,37.87,38.03,2660071,0
+IOT.US,D,20250801,000000,37.206,37.33,35.56,36.01,4417763,0
+IOT.US,D,20250804,000000,36.5,37.86,36.44,37.6,2633429,0
+IOT.US,D,20250805,000000,37.745,37.83,35.75,35.91,4883051,0
+IOT.US,D,20250806,000000,36.25,36.87,35.85,36.77,4088934,0
+IOT.US,D,20250807,000000,37.23,37.4,34.08,34.58,7472549,0
+IOT.US,D,20250808,000000,34.61,35.1,33.7,33.74,4809435,0
+IOT.US,D,20250811,000000,33.975,34.4199,32.36,32.5,7183206,0
+IOT.US,D,20250812,000000,32.855,33,32.06,32.69,5197376,0
+IOT.US,D,20250813,000000,32.86,33.09,32.31,33,6848918,0
+IOT.US,D,20250814,000000,32.42,32.5799,31.68,32.22,6173889,0
+IOT.US,D,20250815,000000,32.75,33.695,32.41,33.53,3776265,0
+IOT.US,D,20250818,000000,33.34,34.092,33.21,33.9,2813424,0
+IOT.US,D,20250819,000000,34.04,34.1953,33.025,33.12,3330310,0
+IOT.US,D,20250820,000000,32.8,33.11,32.06,33,3047815,0
+IOT.US,D,20250821,000000,32.69,33.045,32.28,32.84,2636771,0
+IOT.US,D,20250822,000000,32.95,34.99,32.55,34.79,5980429,0
+IOT.US,D,20250825,000000,34.85,35.35,34.34,34.4,6681487,0
+IOT.US,D,20250826,000000,34.47,34.57,33.44,33.6,7609931,0
+IOT.US,D,20250827,000000,33.99,35.775,33.97,35.65,4553989,0
+IOT.US,D,20250828,000000,35.85,37.045,35.825,36.45,5405385,0
+IOT.US,D,20250829,000000,36.545,36.82,35.88,36.14,3663990,0
+IOT.US,D,20250902,000000,35.49,35.905,34.73,35.49,4389012,0
+IOT.US,D,20250903,000000,35.725,36.11,35.215,35.51,6093937,0
+IOT.US,D,20250904,000000,35,36.49,34.69,35.84,9995414,0
+IOT.US,D,20250905,000000,40.39,42.8716,38.39,42.09,23981779,0
+IOT.US,D,20250908,000000,42.22,42.49,40.5,41.53,9276329,0
+IOT.US,D,20250909,000000,40,40.1,37.37,38.6,16432496,0
+IOT.US,D,20250910,000000,39.01,39.02,37.71,38.75,8949137,0
+IOT.US,D,20250911,000000,38.97,39.27,38.28,38.69,6424057,0
+IOT.US,D,20250912,000000,38.9,39.155,38.125,38.26,5905221,0
+IOT.US,D,20250915,000000,38.4,39.79,38.13,39.45,5568899,0
+IOT.US,D,20250916,000000,39.325,39.665,38.98,39.48,4374547,0
+IOT.US,D,20250917,000000,39.41,39.7,38.52,38.87,9149433,0
+IOT.US,D,20250918,000000,39.35,40.81,39.11,39.97,6284671,0
+IOT.US,D,20250919,000000,40,40.27,39.445,40.08,5937883,0
+IOT.US,D,20250922,000000,39.85,39.9464,38.86,39.31,4637842,0
+IOT.US,D,20250923,000000,39.38,39.57,38.39,38.41,4399410,0
+IOT.US,D,20250924,000000,38.375,38.47,36.9,36.94,3732395,0
+IOT.US,D,20250925,000000,36.87,38.6051,35.77,38.51,7171034,0
+IOT.US,D,20250926,000000,38.45,38.45,37.01,38.02,8755767,0
+IOT.US,D,20250929,000000,38.12,38.22,37.05,37.22,4368014,0
+IOT.US,D,20250930,000000,37.2,37.49,35.86,37.25,5923806,0
+IOT.US,D,20251001,000000,38.12,38.905,37.095,38.13,6746212,0
+IOT.US,D,20251002,000000,38.21,39.39,38.0801,39.13,6888782,0
+IOT.US,D,20251003,000000,39.225,39.47,38.755,39.1,3447890,0
+IOT.US,D,20251006,000000,39.67,40.445,39.12,40.08,5323636,0
+IOT.US,D,20251007,000000,40.32,40.38,37.25,38.72,8393980,0
+IOT.US,D,20251008,000000,39.065,40.425,38.71,40.29,10266846,0
+IOT.US,D,20251009,000000,40.08,40.59,39.61,40.07,4073948,0
+IOT.US,D,20251010,000000,40.1,40.19,36.85,36.86,3819698,0
+IOT.US,D,20251013,000000,37.8,37.8,36.615,37.56,2856130,0
+IOT.US,D,20251014,000000,36.775,38.165,36.06,38.04,3810627,0
+IOT.US,D,20251015,000000,38.41,38.5,37.25,37.71,3620367,0
+IOT.US,D,20251016,000000,38.075,38.49,35.865,36.42,2958848,0
+IOT.US,D,20251017,000000,36.03,36.73,35.84,36.54,2528148,0
+IOT.US,D,20251020,000000,36.96,37.57,36.745,37.21,2266480,0
+IOT.US,D,20251021,000000,37.335,39.22,37.05,39.15,5576176,0
+IOT.US,D,20251022,000000,37.335,39.25,37.335,38.14,2398645,0
+IOT.US,D,20251023,000000,38.36,38.7703,38.03,38.65,1686419,0
+IOT.US,D,20251024,000000,39.105,39.51,38.9,39.25,2740083,0
+IOT.US,D,20251027,000000,39.94,40.09,39.6,39.91,2706837,0
+IOT.US,D,20251028,000000,39.93,40.72,39.835,39.99,3099857,0
+IOT.US,D,20251029,000000,39.2465,40.36,39.2,39.32,2380365,0
+IOT.US,D,20251030,000000,38.7385,39.395,38.44,38.57,2542297,0
+IOT.US,D,20251031,000000,38.985,40.305,38.58,40.17,4395513,0
+IOT.US,D,20251103,000000,40.28,41.27,39.89,40.49,3771019,0
+IOT.US,D,20251104,000000,39.53,39.83,38.07,38.72,4980686,0
+IOT.US,D,20251105,000000,38.41,38.97,37.97,38.75,2830180,0
+IOT.US,D,20251106,000000,38.84,39.0379,36.96,38.1,4229949,0
+IOT.US,D,20251107,000000,37.525,39.08,36.73,38.83,3937816,0
+IOT.US,D,20251110,000000,39.34,40.15,38.71,39.83,3970069,0
+IOT.US,D,20251111,000000,39.465,40.2399,38.98,39.83,3994390,0
+IOT.US,D,20251112,000000,39.865,40.38,39.285,39.44,5032189,0
+IOT.US,D,20251113,000000,39.0987,39.791,38.345,38.72,5868085,0
+IOT.US,D,20251114,000000,37.805,39.175,37.61,37.81,2737148,0
+IOT.US,D,20251117,000000,37.565,37.79,36.08,36.45,4805938,0
+IOT.US,D,20251118,000000,36.25,37.14,35.96,36.29,3626018,0
+IOT.US,D,20251119,000000,36.55,36.73,35.56,36.45,3056997,0
+IOT.US,D,20251120,000000,36.79,37.49,34.93,35.03,4076951,0
+IOT.US,D,20251121,000000,35.1,37,34.78,36.72,5667628,0
+IOT.US,D,20251124,000000,37.46,37.5,36.18,36.28,7707093,0
+IOT.US,D,20251125,000000,36.155,37.525,35.88,37.45,4055709,0
+IOT.US,D,20251126,000000,37.37,37.61,36.99,37.35,2636561,0
+IOT.US,D,20251128,000000,37.76,38.468,37.54,38.03,2076473,0
+IOT.US,D,20251201,000000,37.01,38.31,36.8803,37.27,4454858,0
+IOT.US,D,20251202,000000,37.64,38.35,37.1396,37.98,4720631,0
+IOT.US,D,20251203,000000,38.04,39.2482,37.51,39.01,4850362,0
+IOT.US,D,20251204,000000,39.65,41.1,38.88,40.71,11667235,0
+IOT.US,D,20251205,000000,41.92,47.47,41.52,45.22,21626727,0
+IOT.US,D,20251208,000000,45.36,45.5993,43.09,43.76,9023372,0
+IOT.US,D,20251209,000000,44.44,45.11,43.54,43.79,7014932,0
+IOT.US,D,20251210,000000,44.6,45.06,43.54,45.02,5801124,0
+IOT.US,D,20251211,000000,44.71,45.5,43.72,43.85,5455546,0
+IOT.US,D,20251212,000000,43.695,43.695,40.78,41.39,6764817,0
+IOT.US,D,20251215,000000,41.61,41.61,39.6,39.67,9317677,0
+IOT.US,D,20251216,000000,39.65,40.555,38.79,38.98,6129126,0
+IOT.US,D,20251217,000000,38.23,39.34,38.05,38.23,5297981,0
+IOT.US,D,20251218,000000,38.65,39,38.12,38.15,7015617,0
+IOT.US,D,20251219,000000,38.425,38.76,37.82,38.19,13254764,0
+IOT.US,D,20251222,000000,38.28,38.77,38.01,38.37,3399206,0
+IOT.US,D,20251223,000000,38.07,38.31,36.8,37.15,3913270,0
+IOT.US,D,20251224,000000,37.05,37.25,36.5,36.56,1489400,0
+IOT.US,D,20251226,000000,36.735,37.055,36.43,36.48,2484116,0
+IOT.US,D,20251229,000000,36.3,36.82,36.06,36.28,3178471,0
+IOT.US,D,20251230,000000,36.15,36.28,35.7104,35.98,3619652,0
+IOT.US,D,20251231,000000,35.85,35.97,35.295,35.45,2857789,0
+IOT.US,D,20260102,000000,35.9,35.91,33.67,33.92,4516572,0
+IOT.US,D,20260105,000000,34,35.18,33.8,34.28,5288471,0
+IOT.US,D,20260106,000000,34.34,35.165,33.625,34.96,7746681,0
+IOT.US,D,20260107,000000,34.98,36.89,34.92,36.31,6752873,0
+IOT.US,D,20260108,000000,35.98,36.05,33.52,33.8,6388459,0
+IOT.US,D,20260109,000000,33.98,34.084,32.79,33.67,6169246,0
+IOT.US,D,20260112,000000,33.465,33.78,32.715,33.46,8164500,0
+IOT.US,D,20260113,000000,33.595,34.13,32.97,33.98,8414543,0
+IOT.US,D,20260114,000000,33.95,34.9,33.37,33.85,7467745,0
+IOT.US,D,20260115,000000,34.39,35.21,33.995,34.26,8778766,0
+IOT.US,D,20260116,000000,34.2,35.87,34.07,34.89,8001801,0
+IOT.US,D,20260120,000000,33.68,33.8199,31.91,31.99,10887280,0
+IOT.US,D,20260121,000000,31.804,32.3583,31.25,31.8,6211940,0
+IOT.US,D,20260122,000000,32.365,33.025,31.86,32.08,5939091,0
+IOT.US,D,20260123,000000,32.36,32.5,31.71,32.1,4871445,0
+IOT.US,D,20260126,000000,32.21,32.8,31.99,32.19,4998888,0
+IOT.US,D,20260127,000000,32.26,32.26,30.41,30.58,8088318,0
+IOT.US,D,20260128,000000,30.955,31.38,30.0601,30.12,9314438,0
+IOT.US,D,20260129,000000,29.81,29.85,28.18,29.09,13380969,0
+IOT.US,D,20260130,000000,28.91,29.03,27.845,28.05,5312749,0
+IOT.US,D,20260202,000000,27.595,27.91,26.21,26.41,11089177,0
+IOT.US,D,20260203,000000,26.25,26.285,23.71,24.65,19394275,0
+IOT.US,D,20260204,000000,24.45,25.47,23.38,25.1,15668976,0
+IOT.US,D,20260205,000000,24.75,25.13,23.9,24.25,11331694,0
+IOT.US,D,20260206,000000,24.8,25.44,23.85,25.42,7638892,0
+IOT.US,D,20260209,000000,25.225,27.26,24.89,27.23,12113963,0
+IOT.US,D,20260210,000000,27.425,28.21,27.31,27.9,10728210,0
+IOT.US,D,20260211,000000,28.28,28.28,26.6,27.75,7797493,0
+IOT.US,D,20260212,000000,27.58,28.23,25.81,26.67,11503078,0
+IOT.US,D,20260213,000000,27.06,27.76,26.68,27.32,9507163,0
+IOT.US,D,20260217,000000,26.83,26.99,25.38,26.16,12747613,0
+IOT.US,D,20260218,000000,26.15,27.37,25.8,26.93,5988976,0
diff --git a/daily/us/nyse stocks/1/itub.us.txt b/daily/us/nyse stocks/1/itub.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b002923f97081770dd3ca272ed6c77d8dce144b4
--- /dev/null
+++ b/daily/us/nyse stocks/1/itub.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITUB.US,D,20050225,000000,1.2095,1.2095,1.19055,1.19836,11570664.65,0
+ITUB.US,D,20050228,000000,1.1965,1.20195,1.17939,1.18119,8527269.06,0
+ITUB.US,D,20050301,000000,1.16611,1.18676,1.15846,1.17939,18565352.42,0
+ITUB.US,D,20050302,000000,1.16611,1.19055,1.16416,1.18676,13277585.8,0
+ITUB.US,D,20050303,000000,1.19257,1.21351,1.18865,1.21167,17969736.38,0
+ITUB.US,D,20050304,000000,1.25524,1.26818,1.23609,1.24167,20584576.78,0
+ITUB.US,D,20050307,000000,1.2435,1.24925,1.23045,1.2324,18383764.45,0
+ITUB.US,D,20050308,000000,1.22128,1.225,1.21555,1.21932,13430088.63,0
+ITUB.US,D,20050309,000000,1.20011,1.223,1.18865,1.18865,11236541.92,0
+ITUB.US,D,20050310,000000,1.19055,1.19257,1.17754,1.18305,11628762.83,0
+ITUB.US,D,20050311,000000,1.19257,1.19836,1.17558,1.18119,10459372.93,0
+ITUB.US,D,20050314,000000,1.1565,1.16989,1.14539,1.14539,11025911.040000001,0
+ITUB.US,D,20050315,000000,1.14539,1.15465,1.12831,1.12831,10473878.42,0
+ITUB.US,D,20050316,000000,1.12256,1.14723,1.12067,1.14723,13735172.57,0
+ITUB.US,D,20050317,000000,1.13583,1.17375,1.13216,1.17375,10989571.61,0
+ITUB.US,D,20050318,000000,1.18119,1.18119,1.13779,1.14723,13313891.24,0
+ITUB.US,D,20050321,000000,1.12831,1.12831,1.10345,1.10716,9420663.25,0
+ITUB.US,D,20050322,000000,1.11114,1.13779,1.07717,1.09056,16488020.610000001,0
+ITUB.US,D,20050323,000000,1.08675,1.08675,1.05248,1.05633,17860804.61,0
+ITUB.US,D,20050324,000000,1.07169,1.10539,1.06964,1.09598,17163494.61,0
+ITUB.US,D,20050328,000000,1.08491,1.08491,1.06762,1.07346,7851791.97,0
+ITUB.US,D,20050329,000000,1.08858,1.09244,1.06009,1.06202,15151516.3,0
+ITUB.US,D,20050330,000000,1.07169,1.0941,1.07169,1.0941,13241246.370000001,0
+ITUB.US,D,20050331,000000,1.10539,1.11114,1.09796,1.10716,9159198.78,0
+ITUB.US,D,20050401,000000,1.12256,1.13972,1.11114,1.11114,13989384.81,0
+ITUB.US,D,20050404,000000,1.09796,1.10716,1.0941,1.10345,7612057.41,0
+ITUB.US,D,20050405,000000,1.11487,1.12067,1.10345,1.11114,12652886.68,0
+ITUB.US,D,20050406,000000,1.11487,1.13216,1.11487,1.12067,6101275.04,0
+ITUB.US,D,20050407,000000,1.12067,1.13028,1.11677,1.12651,11323687.13,0
+ITUB.US,D,20050408,000000,1.12831,1.12831,1.12067,1.12256,4648604.24,0
+ITUB.US,D,20050411,000000,1.13216,1.13972,1.12461,1.13583,6653282.94,0
+ITUB.US,D,20050412,000000,1.13216,1.13972,1.11879,1.13028,14969959.23,0
+ITUB.US,D,20050413,000000,1.14156,1.16611,1.13972,1.13972,9783842.28,0
+ITUB.US,D,20050414,000000,1.13972,1.14723,1.09796,1.10345,11062209.27,0
+ITUB.US,D,20050415,000000,1.10345,1.10345,1.06582,1.06964,21419901.63,0
+ITUB.US,D,20050418,000000,1.07169,1.09244,1.05831,1.09244,11592462.540000001,0
+ITUB.US,D,20050419,000000,1.10716,1.12651,1.10345,1.12461,16095778.07,0
+ITUB.US,D,20050420,000000,1.13216,1.13216,1.10345,1.10912,8084186.75,0
+ITUB.US,D,20050421,000000,1.11487,1.14156,1.10168,1.13972,8171348.44,0
+ITUB.US,D,20050422,000000,1.13972,1.14723,1.12651,1.13398,7575794.2,0
+ITUB.US,D,20050425,000000,1.13583,1.16806,1.13398,1.16806,9253619.91,0
+ITUB.US,D,20050426,000000,1.17558,1.20011,1.16416,1.19257,16611485.68,0
+ITUB.US,D,20050427,000000,1.19257,1.23802,1.17192,1.21746,17279727.02,0
+ITUB.US,D,20050428,000000,1.21746,1.21932,1.15294,1.1565,15877885.690000001,0
+ITUB.US,D,20050429,000000,1.17375,1.17939,1.13972,1.16611,16894757.31,0
+ITUB.US,D,20050502,000000,1.18676,1.20584,1.17754,1.20387,9972716.47,0
+ITUB.US,D,20050503,000000,1.20387,1.20387,1.17939,1.18676,9747560.53,0
+ITUB.US,D,20050504,000000,1.20387,1.25132,1.19055,1.25132,12551220.530000001,0
+ITUB.US,D,20050505,000000,1.24742,1.26818,1.21932,1.2344,7089089.33,0
+ITUB.US,D,20050506,000000,1.24553,1.24742,1.22678,1.2344,11207476.35,0
+ITUB.US,D,20050509,000000,1.23802,1.24167,1.2324,1.23999,8766975.81,0
+ITUB.US,D,20050510,000000,1.2324,1.2344,1.18119,1.18119,15906930.66,0
+ITUB.US,D,20050511,000000,1.17375,1.18865,1.15105,1.18865,17250666.6,0
+ITUB.US,D,20050512,000000,1.17939,1.18305,1.13779,1.14349,9979973.85,0
+ITUB.US,D,20050513,000000,1.13779,1.16416,1.13583,1.14539,5868853.48,0
+ITUB.US,D,20050516,000000,1.14539,1.17192,1.14539,1.16416,3638982.79,0
+ITUB.US,D,20050517,000000,1.16806,1.17754,1.16416,1.16806,7750110.37,0
+ITUB.US,D,20050518,000000,1.19257,1.19836,1.185,1.18676,12020984.77,0
+ITUB.US,D,20050519,000000,1.18865,1.19836,1.185,1.19055,5512985.390000001,0
+ITUB.US,D,20050520,000000,1.19257,1.19257,1.18119,1.185,4670390.8,0
+ITUB.US,D,20050523,000000,1.19055,1.19055,1.17754,1.17754,4655865.74,0
+ITUB.US,D,20050524,000000,1.17754,1.18119,1.16989,1.17939,5091660.8,0
+ITUB.US,D,20050525,000000,1.1965,1.19836,1.17939,1.185,7009209.74,0
+ITUB.US,D,20050526,000000,1.18305,1.1965,1.18119,1.18676,3755230.65,0
+ITUB.US,D,20050527,000000,1.20011,1.2095,1.19257,1.20011,3697092.3000000003,0
+ITUB.US,D,20050531,000000,1.21167,1.21167,1.18305,1.20011,7328819.7700000005,0
+ITUB.US,D,20050601,000000,1.19459,1.223,1.19459,1.22128,8578121.19,0
+ITUB.US,D,20050602,000000,1.2344,1.2986,1.2344,1.2966,23918498.29,0
+ITUB.US,D,20050603,000000,1.2966,1.30603,1.26642,1.28724,15049854.27,0
+ITUB.US,D,20050606,000000,1.25132,1.25883,1.22128,1.25524,8418363.040000001,0
+ITUB.US,D,20050607,000000,1.24167,1.26087,1.2324,1.2344,6326454.67,0
+ITUB.US,D,20050608,000000,1.24742,1.26087,1.2324,1.23609,6428139.36,0
+ITUB.US,D,20050609,000000,1.21932,1.22678,1.20584,1.21746,12652886.68,0
+ITUB.US,D,20050610,000000,1.23609,1.23802,1.21555,1.21932,3500974.12,0
+ITUB.US,D,20050613,000000,1.2324,1.23802,1.22678,1.2324,5752653,0
+ITUB.US,D,20050614,000000,1.2344,1.25524,1.20195,1.23999,10837050.24,0
+ITUB.US,D,20050615,000000,1.22678,1.22868,1.20774,1.22678,11360025.530000001,0
+ITUB.US,D,20050616,000000,1.2344,1.24167,1.2324,1.24167,7590290.42,0
+ITUB.US,D,20050617,000000,1.25327,1.25708,1.24742,1.24925,10176052.89,0
+ITUB.US,D,20050620,000000,1.24553,1.25708,1.2324,1.2435,4764812.96,0
+ITUB.US,D,20050621,000000,1.26642,1.27209,1.23045,1.24553,9180988.43,0
+ITUB.US,D,20050622,000000,1.24553,1.25132,1.2344,1.2435,9006661.96,0
+ITUB.US,D,20050623,000000,1.22678,1.23045,1.1965,1.1965,5149787.82,0
+ITUB.US,D,20050624,000000,1.20011,1.21746,1.20011,1.21167,8614461.65,0
+ITUB.US,D,20050627,000000,1.20195,1.24553,1.20011,1.23609,8817801.16,0
+ITUB.US,D,20050628,000000,1.23802,1.2645,1.2344,1.25327,5730853.05,0
+ITUB.US,D,20050629,000000,1.26642,1.27594,1.25327,1.25327,6326454.67,0
+ITUB.US,D,20050630,000000,1.25327,1.27019,1.25327,1.26271,11795837.07,0
+ITUB.US,D,20050701,000000,1.29113,1.29113,1.2645,1.26818,4699458.43,0
+ITUB.US,D,20050705,000000,1.24553,1.25708,1.23609,1.24742,10938715.36,0
+ITUB.US,D,20050706,000000,1.21932,1.2344,1.21351,1.22868,7009209.74,0
+ITUB.US,D,20050707,000000,1.19836,1.25327,1.19836,1.24742,6805829.03,0
+ITUB.US,D,20050708,000000,1.25524,1.26087,1.23999,1.25132,5839835.29,0
+ITUB.US,D,20050711,000000,1.2645,1.29113,1.26271,1.28521,4982733.15,0
+ITUB.US,D,20050712,000000,1.28521,1.30062,1.27768,1.2986,6377293.41,0
+ITUB.US,D,20050713,000000,1.30429,1.32158,1.2966,1.30429,5985069.41,0
+ITUB.US,D,20050714,000000,1.30992,1.32337,1.30429,1.30803,4815667.15,0
+ITUB.US,D,20050715,000000,1.29113,1.30062,1.28724,1.29293,4183699.3200000003,0
+ITUB.US,D,20050718,000000,1.27968,1.30992,1.27968,1.30803,6333740.890000001,0
+ITUB.US,D,20050719,000000,1.29113,1.2986,1.28152,1.2891,7873577.5,0
+ITUB.US,D,20050720,000000,1.26087,1.30062,1.26087,1.2966,14788364.05,0
+ITUB.US,D,20050721,000000,1.31377,1.31773,1.274,1.2891,5680012.25,0
+ITUB.US,D,20050722,000000,1.28521,1.28521,1.23999,1.24553,9072056.66,0
+ITUB.US,D,20050725,000000,1.20387,1.21351,1.14539,1.16225,31777534.25,0
+ITUB.US,D,20050726,000000,1.14539,1.1965,1.14156,1.18119,17090901.240000002,0
+ITUB.US,D,20050727,000000,1.19257,1.24167,1.185,1.23045,14904570.71,0
+ITUB.US,D,20050728,000000,1.24167,1.27768,1.23999,1.274,12282500.74,0
+ITUB.US,D,20050729,000000,1.28724,1.2966,1.26642,1.28152,12711020.91,0
+ITUB.US,D,20050801,000000,1.29489,1.32708,1.29293,1.32158,11389073.59,0
+ITUB.US,D,20050802,000000,1.34029,1.38389,1.34029,1.38389,17265218.44,0
+ITUB.US,D,20050803,000000,1.41604,1.418,1.36861,1.36861,11817598.91,0
+ITUB.US,D,20050804,000000,1.37229,1.37619,1.34797,1.35159,8331171.48,0
+ITUB.US,D,20050805,000000,1.36672,1.37229,1.32514,1.3366,5251476.63,0
+ITUB.US,D,20050808,000000,1.35159,1.36111,1.33832,1.34978,9500596.4,0
+ITUB.US,D,20050809,000000,1.35544,1.38953,1.34797,1.38953,15376703.14,0
+ITUB.US,D,20050810,000000,1.39911,1.44442,1.39911,1.41217,18565352.42,0
+ITUB.US,D,20050811,000000,1.4275,1.4425,1.33091,1.36293,21616004.36,0
+ITUB.US,D,20050812,000000,1.31187,1.35159,1.29293,1.34029,22574777.8,0
+ITUB.US,D,20050815,000000,1.35159,1.39911,1.34978,1.39514,12573026.66,0
+ITUB.US,D,20050816,000000,1.40472,1.41217,1.37413,1.37619,5905168.19,0
+ITUB.US,D,20050817,000000,1.38389,1.38751,1.36293,1.37059,10996849.59,0
+ITUB.US,D,20050818,000000,1.41026,1.41026,1.33832,1.34029,12173537.040000001,0
+ITUB.US,D,20050819,000000,1.34978,1.34978,1.24925,1.27594,32344098.11,0
+ITUB.US,D,20050822,000000,1.31573,1.34029,1.31573,1.33466,12035540.73,0
+ITUB.US,D,20050823,000000,1.31573,1.32708,1.30603,1.32337,12660170.84,0
+ITUB.US,D,20050824,000000,1.33832,1.34978,1.31773,1.31773,9776603.44,0
+ITUB.US,D,20050825,000000,1.35734,1.36483,1.32158,1.35922,11621496.18,0
+ITUB.US,D,20050826,000000,1.35922,1.35922,1.33832,1.33832,12776412.52,0
+ITUB.US,D,20050829,000000,1.34978,1.38004,1.3366,1.37804,7481339.08,0
+ITUB.US,D,20050830,000000,1.37804,1.38953,1.37229,1.37619,4822921.44,0
+ITUB.US,D,20050831,000000,1.38572,1.42932,1.38572,1.42932,6108545.8100000005,0
+ITUB.US,D,20050901,000000,1.418,1.45751,1.41026,1.43484,11977422.98,0
+ITUB.US,D,20050902,000000,1.45007,1.47459,1.45007,1.46901,11977422.98,0
+ITUB.US,D,20050906,000000,1.49733,1.54268,1.47856,1.53153,17454052.46,0
+ITUB.US,D,20050907,000000,1.54467,1.55994,1.5296,1.55417,9275412.65,0
+ITUB.US,D,20050908,000000,1.55417,1.56368,1.52752,1.5296,7779117.23,0
+ITUB.US,D,20050909,000000,1.5296,1.55417,1.5296,1.55039,4212776.22,0
+ITUB.US,D,20050912,000000,1.54669,1.56558,1.53517,1.53899,15049854.27,0
+ITUB.US,D,20050913,000000,1.5296,1.5296,1.46525,1.46901,23228481.72,0
+ITUB.US,D,20050914,000000,1.48994,1.48994,1.45202,1.45931,24092843.3,0
+ITUB.US,D,20050915,000000,1.48043,1.4936,1.47856,1.4842,24884565.16,0
+ITUB.US,D,20050916,000000,1.48617,1.50111,1.48617,1.49935,17592041.56,0
+ITUB.US,D,20050919,000000,1.50111,1.54855,1.49935,1.54467,18296607.91,0
+ITUB.US,D,20050920,000000,1.55994,1.57691,1.55239,1.56741,15616383.110000001,0
+ITUB.US,D,20050921,000000,1.57864,1.62394,1.57491,1.62219,13902240.63,0
+ITUB.US,D,20050922,000000,1.62394,1.62602,1.58648,1.60719,17577531.95,0
+ITUB.US,D,20050923,000000,1.60904,1.6185,1.60522,1.61088,14323510.63,0
+ITUB.US,D,20050926,000000,1.61654,1.62602,1.60719,1.62219,20998599.7,0
+ITUB.US,D,20050927,000000,1.6185,1.62602,1.57107,1.57302,16110310.34,0
+ITUB.US,D,20050928,000000,1.57491,1.60719,1.57491,1.59598,15166080.5,0
+ITUB.US,D,20050929,000000,1.59985,1.6185,1.58451,1.61654,17621092.71,0
+ITUB.US,D,20050930,000000,1.62032,1.64314,1.61455,1.6185,8338422.680000001,0
+ITUB.US,D,20051003,000000,1.64509,1.68678,1.64133,1.68114,15936002.41,0
+ITUB.US,D,20051004,000000,1.67916,1.67916,1.64314,1.65076,21143864.72,0
+ITUB.US,D,20051005,000000,1.62602,1.62602,1.58842,1.59412,15071630.530000001,0
+ITUB.US,D,20051006,000000,1.57107,1.58648,1.5296,1.54268,25581842.2,0
+ITUB.US,D,20051007,000000,1.58648,1.6564,1.57107,1.65277,19450041.05,0
+ITUB.US,D,20051010,000000,1.6887,1.6887,1.61284,1.61284,17568809.91,0
+ITUB.US,D,20051011,000000,1.64695,1.66759,1.64695,1.65277,13908026.14,0
+ITUB.US,D,20051012,000000,1.65277,1.66026,1.54855,1.58648,10322825.83,0
+ITUB.US,D,20051013,000000,1.54855,1.58073,1.5296,1.56923,16572252.98,0
+ITUB.US,D,20051014,000000,1.56923,1.59225,1.51445,1.55994,14999006.26,0
+ITUB.US,D,20051017,000000,1.58842,1.61284,1.57302,1.6034,9656013.1,0
+ITUB.US,D,20051018,000000,1.63559,1.65277,1.59225,1.59985,11354209.120000001,0
+ITUB.US,D,20051019,000000,1.56368,1.57491,1.53153,1.56741,16721873.870000001,0
+ITUB.US,D,20051020,000000,1.56923,1.56923,1.46717,1.48812,21932691.25,0
+ITUB.US,D,20051021,000000,1.50686,1.5296,1.48994,1.51641,19089758.38,0
+ITUB.US,D,20051024,000000,1.51992,1.57107,1.51992,1.55617,11028810.49,0
+ITUB.US,D,20051025,000000,1.55994,1.59225,1.52752,1.53338,8119070.79,0
+ITUB.US,D,20051026,000000,1.51992,1.55994,1.51069,1.55239,7751542.07,0
+ITUB.US,D,20051027,000000,1.55417,1.55417,1.49195,1.51254,6432497.29,0
+ITUB.US,D,20051028,000000,1.51254,1.56558,1.50882,1.55617,11210410.82,0
+ITUB.US,D,20051031,000000,1.60162,1.64883,1.59598,1.63371,17748954.85,0
+ITUB.US,D,20051101,000000,1.63742,1.65457,1.61088,1.65457,18517406.95,0
+ITUB.US,D,20051102,000000,1.65457,1.67138,1.62394,1.64695,8278842.33,0
+ITUB.US,D,20051103,000000,1.66026,1.68114,1.60522,1.62795,11865551.59,0
+ITUB.US,D,20051104,000000,1.62795,1.64133,1.60162,1.62987,8228022.13,0
+ITUB.US,D,20051107,000000,1.66026,1.66578,1.63559,1.65076,9640012.05,0
+ITUB.US,D,20051108,000000,1.66578,1.71299,1.66219,1.71299,11326622.63,0
+ITUB.US,D,20051109,000000,1.70564,1.74548,1.70373,1.72461,34074240.61,0
+ITUB.US,D,20051110,000000,1.70759,1.74719,1.69251,1.7396,19965758.96,0
+ITUB.US,D,20051111,000000,1.72275,1.72275,1.69251,1.70564,9744627.09,0
+ITUB.US,D,20051114,000000,1.65457,1.68314,1.64695,1.6771,12934747.21,0
+ITUB.US,D,20051115,000000,1.63742,1.72857,1.63742,1.70564,9610948.540000001,0
+ITUB.US,D,20051116,000000,1.69251,1.72275,1.68488,1.72275,7418863.4,0
+ITUB.US,D,20051117,000000,1.77364,1.81177,1.75293,1.80406,33192451.43,0
+ITUB.US,D,20051118,000000,1.77002,1.77364,1.68314,1.71879,30213008.54,0
+ITUB.US,D,20051121,000000,1.71879,1.72275,1.6887,1.70946,10100551.83,0
+ITUB.US,D,20051122,000000,1.65076,1.70759,1.64314,1.70191,13231092.63,0
+ITUB.US,D,20051123,000000,1.69997,1.73033,1.69997,1.71114,11858322.02,0
+ITUB.US,D,20051125,000000,1.71299,1.73033,1.70191,1.72461,6346783.78,0
+ITUB.US,D,20051128,000000,1.77364,1.79071,1.74913,1.76248,15060016.25,0
+ITUB.US,D,20051129,000000,1.77167,1.78687,1.73033,1.74343,13793263.540000001,0
+ITUB.US,D,20051130,000000,1.73784,1.73784,1.71495,1.73033,13393780.1,0
+ITUB.US,D,20051201,000000,1.76631,1.77762,1.75494,1.77762,16836636.47,0
+ITUB.US,D,20051202,000000,1.79459,1.80783,1.78322,1.79459,12570130.3,0
+ITUB.US,D,20051205,000000,1.80024,1.82313,1.79071,1.8175,6663472.73,0
+ITUB.US,D,20051206,000000,1.84175,1.8874,1.84175,1.87957,16848274.44,0
+ITUB.US,D,20051207,000000,1.86468,1.87019,1.80783,1.83229,12888249.92,0
+ITUB.US,D,20051208,000000,1.79071,1.79071,1.72275,1.74548,18656888.52,0
+ITUB.US,D,20051209,000000,1.74548,1.74548,1.69442,1.72461,11312069.76,0
+ITUB.US,D,20051212,000000,1.74155,1.74719,1.70564,1.73592,7920058.3100000005,0
+ITUB.US,D,20051213,000000,1.74343,1.7682,1.71495,1.76048,9914600.78,0
+ITUB.US,D,20051214,000000,1.73033,1.73217,1.69821,1.72659,13634923.700000001,0
+ITUB.US,D,20051215,000000,1.69623,1.71879,1.6887,1.69251,15158819,0
+ITUB.US,D,20051216,000000,1.6887,1.71114,1.66219,1.6771,8910781.32,0
+ITUB.US,D,20051219,000000,1.64133,1.6564,1.59412,1.60162,20164777.62,0
+ITUB.US,D,20051220,000000,1.61284,1.62219,1.57864,1.6034,16273025.620000001,0
+ITUB.US,D,20051221,000000,1.61654,1.68488,1.61654,1.66026,22734596.72,0
+ITUB.US,D,20051222,000000,1.66578,1.68314,1.66026,1.68314,18032216.18,0
+ITUB.US,D,20051223,000000,1.66578,1.68114,1.65835,1.6734,6936585.47,0
+ITUB.US,D,20051227,000000,1.63742,1.64883,1.62032,1.63923,9926222.27,0
+ITUB.US,D,20051228,000000,1.62602,1.64133,1.61284,1.63559,8550513.07,0
+ITUB.US,D,20051229,000000,1.63923,1.66219,1.62795,1.65277,6428139.36,0
+ITUB.US,D,20051230,000000,1.68678,1.68678,1.61284,1.63742,4295588.22,0
+ITUB.US,D,20060103,000000,1.69821,1.71879,1.66943,1.70946,19428261.7,0
+ITUB.US,D,20060104,000000,1.73217,1.80221,1.72857,1.78135,21589850.6,0
+ITUB.US,D,20060105,000000,1.80406,1.80406,1.77167,1.78322,11763853.51,0
+ITUB.US,D,20060106,000000,1.79644,1.85335,1.79274,1.84175,14419370.67,0
+ITUB.US,D,20060109,000000,1.82886,1.85895,1.82499,1.85726,14313327.02,0
+ITUB.US,D,20060110,000000,1.82117,1.84175,1.79459,1.84175,12972499.8,0
+ITUB.US,D,20060111,000000,1.84565,1.8628,1.82313,1.85537,12061654.32,0
+ITUB.US,D,20060112,000000,1.90068,1.90253,1.84565,1.85895,16386312.23,0
+ITUB.US,D,20060113,000000,1.98586,1.98586,1.84175,1.86089,10524721.280000001,0
+ITUB.US,D,20060117,000000,1.8628,1.86468,1.80221,1.84565,23211040.73,0
+ITUB.US,D,20060118,000000,1.77762,1.81932,1.77167,1.80783,18409916.150000002,0
+ITUB.US,D,20060119,000000,1.8156,1.91014,1.8156,1.88142,24999309.22,0
+ITUB.US,D,20060120,000000,1.91395,1.92719,1.8854,1.8874,19121715.16,0
+ITUB.US,D,20060123,000000,1.89132,1.91786,1.87396,1.90253,10685983.23,0
+ITUB.US,D,20060124,000000,1.93083,1.97255,1.92912,1.96676,15657056.780000001,0
+ITUB.US,D,20060125,000000,1.97828,2.01029,1.96676,1.96862,8662363.86,0
+ITUB.US,D,20060126,000000,1.96862,2.04448,1.96676,2.04448,20946312.78,0
+ITUB.US,D,20060127,000000,2.05006,2.09187,1.98586,1.99544,15937449.56,0
+ITUB.US,D,20060130,000000,1.99544,2.02559,1.98987,2.00107,16724806.280000001,0
+ITUB.US,D,20060131,000000,2.014,2.08647,1.99752,2.07677,16316605.950000001,0
+ITUB.US,D,20060201,000000,2.06918,2.11058,2.06534,2.10133,16429896.68,0
+ITUB.US,D,20060202,000000,2.12416,2.12598,2.00841,2.03676,12651458.07,0
+ITUB.US,D,20060203,000000,1.98388,2.04628,1.96292,1.98783,19293137.03,0
+ITUB.US,D,20060206,000000,2.04263,2.06534,2.0218,2.04628,12789456.44,0
+ITUB.US,D,20060207,000000,2.05582,2.06534,1.97431,1.99165,13255797.18,0
+ITUB.US,D,20060208,000000,1.99544,2.05194,1.9935,2.03135,13582634.72,0
+ITUB.US,D,20060209,000000,2.04263,2.10692,2.0292,2.07487,11789989.76,0
+ITUB.US,D,20060210,000000,2.18076,2.18649,2.11058,2.15441,16563547.42,0
+ITUB.US,D,20060213,000000,2.13717,2.19634,2.12416,2.13915,15308438.860000001,0
+ITUB.US,D,20060214,000000,2.13717,2.19424,2.10692,2.15441,8719047.85,0
+ITUB.US,D,20060215,000000,2.15808,2.20737,2.13717,2.18455,8457533.94,0
+ITUB.US,D,20060216,000000,2.23174,2.32483,2.22039,2.32097,20815550.16,0
+ITUB.US,D,20060217,000000,2.32683,2.35307,2.26956,2.29814,29601414.11,0
+ITUB.US,D,20060221,000000,2.30593,2.31158,2.23536,2.24311,18678662.72,0
+ITUB.US,D,20060222,000000,2.24672,2.28112,2.22771,2.23536,25044360.39,0
+ITUB.US,D,20060223,000000,2.24672,2.24886,2.18268,2.20372,17475842.11,0
+ITUB.US,D,20060224,000000,2.22406,2.23174,2.1924,2.20372,12651458.07,0
+ITUB.US,D,20060227,000000,2.22039,2.29062,2.22039,2.24487,9717020,0
+ITUB.US,D,20060228,000000,2.22966,2.24487,2.16378,2.22771,16203266.81,0
+ITUB.US,D,20060301,000000,2.27151,2.29239,2.23536,2.28112,21246982.14,0
+ITUB.US,D,20060302,000000,2.29991,2.29991,2.24672,2.27547,9221661.07,0
+ITUB.US,D,20060303,000000,2.25018,2.26956,2.21296,2.26371,13838279.69,0
+ITUB.US,D,20060306,000000,2.22966,2.24672,2.14683,2.17323,15821239.81,0
+ITUB.US,D,20060307,000000,2.09735,2.11459,2.00489,2.10133,29348650.05,0
+ITUB.US,D,20060308,000000,2.0539,2.06738,1.99752,2.0539,17089437.61,0
+ITUB.US,D,20060309,000000,2.06738,2.12026,1.98388,2.00669,23662855.38,0
+ITUB.US,D,20060310,000000,2.00841,2.1163,2.00669,2.07487,20831565.63,0
+ITUB.US,D,20060313,000000,2.09366,2.16563,2.08253,2.13525,21229594.71,0
+ITUB.US,D,20060314,000000,2.12598,2.21296,2.12598,2.20542,16323863.33,0
+ITUB.US,D,20060315,000000,2.21671,2.24886,2.20004,2.23906,12352198.780000001,0
+ITUB.US,D,20060316,000000,2.25018,2.27151,2.22771,2.23536,10187696.01,0
+ITUB.US,D,20060317,000000,2.23174,2.26174,2.20737,2.22406,7360786.850000001,0
+ITUB.US,D,20060320,000000,2.24311,2.24487,2.20004,2.20737,7626630.88,0
+ITUB.US,D,20060321,000000,2.19634,2.22239,2.13339,2.1448,16556281.8,0
+ITUB.US,D,20060322,000000,2.14683,2.22771,2.14683,2.21859,20224332.22,0
+ITUB.US,D,20060323,000000,2.2095,2.23357,2.15245,2.17323,12612243.91,0
+ITUB.US,D,20060324,000000,2.19033,2.21125,2.17866,2.20186,9314634.02,0
+ITUB.US,D,20060327,000000,2.11459,2.15808,2.10133,2.12782,16166981.97,0
+ITUB.US,D,20060328,000000,2.03312,2.09187,2.01591,2.01976,30563099.36,0
+ITUB.US,D,20060329,000000,2.02559,2.05194,2.01591,2.03312,15331651.97,0
+ITUB.US,D,20060330,000000,2.06738,2.08445,2.014,2.05006,13334224.47,0
+ITUB.US,D,20060331,000000,2.0539,2.07099,2.02368,2.03135,7257605.57,0
+ITUB.US,D,20060403,000000,2.04448,2.13717,2.04448,2.13339,16031859.360000001,0
+ITUB.US,D,20060404,000000,2.141,2.17501,2.13339,2.15808,11333890.31,0
+ITUB.US,D,20060405,000000,2.17866,2.19634,2.15808,2.18455,12272300.65,0
+ITUB.US,D,20060406,000000,2.19811,2.22966,2.15617,2.18855,11194436.55,0
+ITUB.US,D,20060407,000000,2.16932,2.17866,2.1163,2.1448,10638053.21,0
+ITUB.US,D,20060410,000000,2.13525,2.13525,2.04803,2.07874,10874823.43,0
+ITUB.US,D,20060411,000000,2.08445,2.09538,2.01976,2.04628,14881346.27,0
+ITUB.US,D,20060412,000000,2.05194,2.05783,2.02368,2.03676,6557432.17,0
+ITUB.US,D,20060413,000000,2.00489,2.014,1.98783,2.01223,10786218.71,0
+ITUB.US,D,20060417,000000,2.02559,2.05194,2.01778,2.03135,10074409.4,0
+ITUB.US,D,20060418,000000,2.0349,2.10504,2.0349,2.09003,16633296.96,0
+ITUB.US,D,20060419,000000,2.11459,2.141,2.10692,2.1183,13489659.71,0
+ITUB.US,D,20060420,000000,2.141,2.18076,2.12416,2.13717,17557217.26,0
+ITUB.US,D,20060421,000000,2.15808,2.18649,2.13339,2.14683,7866289.22,0
+ITUB.US,D,20060424,000000,2.11459,2.1163,2.09187,2.10133,10457910.33,0
+ITUB.US,D,20060425,000000,2.11245,2.14282,2.07288,2.09003,10520361.290000001,0
+ITUB.US,D,20060426,000000,2.08647,2.1488,2.08445,2.1448,12965224.91,0
+ITUB.US,D,20060427,000000,2.11058,2.16016,2.08647,2.12026,11572106.65,0
+ITUB.US,D,20060428,000000,2.13525,2.19033,2.13339,2.16932,8624625.69,0
+ITUB.US,D,20060501,000000,2.17501,2.21493,2.17501,2.18455,6160832.73,0
+ITUB.US,D,20060502,000000,2.18268,2.30748,2.16736,2.28112,22002414.01,0
+ITUB.US,D,20060503,000000,2.28496,2.29418,2.26003,2.28276,14949606.43,0
+ITUB.US,D,20060504,000000,2.29418,2.33032,2.28664,2.30963,14314789.620000001,0
+ITUB.US,D,20060505,000000,2.32683,2.3853,2.32097,2.37816,32817656.060000002,0
+ITUB.US,D,20060508,000000,2.41739,2.47584,2.40849,2.44027,39147022.54,0
+ITUB.US,D,20060509,000000,2.45493,2.4725,2.43632,2.46087,26730924.62,0
+ITUB.US,D,20060510,000000,2.4025,2.43056,2.36069,2.3853,19752219.36,0
+ITUB.US,D,20060511,000000,2.37004,2.37426,2.26571,2.27547,22307463.96,0
+ITUB.US,D,20060512,000000,2.16563,2.26003,2.15245,2.21296,25485958.47,0
+ITUB.US,D,20060515,000000,2.13525,2.18855,2.09187,2.12947,24470501.04,0
+ITUB.US,D,20060516,000000,2.1924,2.25018,2.12598,2.16736,34704703.61,0
+ITUB.US,D,20060517,000000,2.10133,2.12416,2.0349,2.06148,32935336.650000002,0
+ITUB.US,D,20060518,000000,2.09538,2.10133,2.01223,2.04263,29921013.84,0
+ITUB.US,D,20060519,000000,2.0597,2.07288,1.96292,1.9935,43096858.300000004,0
+ITUB.US,D,20060522,000000,1.83229,1.89132,1.77364,1.8399,61185751.26,0
+ITUB.US,D,20060523,000000,1.87019,1.93272,1.79644,1.8137,34162889.62,0
+ITUB.US,D,20060524,000000,1.78687,1.78687,1.62795,1.69623,59276930.54,0
+ITUB.US,D,20060525,000000,1.76248,1.88937,1.75859,1.8665,43423755.58,0
+ITUB.US,D,20060526,000000,1.96111,1.97627,1.90823,1.95928,39004693.02,0
+ITUB.US,D,20060530,000000,1.89883,1.90068,1.7984,1.84175,28652815.01,0
+ITUB.US,D,20060531,000000,1.87586,1.91014,1.79274,1.8175,33995796.84,0
+ITUB.US,D,20060601,000000,1.82499,1.95355,1.82499,1.95355,33583255.06,0
+ITUB.US,D,20060602,000000,1.9935,1.99752,1.8874,1.94218,20206908.740000002,0
+ITUB.US,D,20060605,000000,1.94017,1.94596,1.85144,1.8665,16432807.46,0
+ITUB.US,D,20060606,000000,1.87957,1.8854,1.79459,1.84175,21923957.88,0
+ITUB.US,D,20060607,000000,1.82313,1.84175,1.76048,1.76048,26321247.27,0
+ITUB.US,D,20060608,000000,1.73217,1.73217,1.62795,1.71114,50263002.96,0
+ITUB.US,D,20060609,000000,1.7396,1.78135,1.70946,1.70946,24685524.87,0
+ITUB.US,D,20060612,000000,1.72275,1.72659,1.61284,1.61284,25446718.560000002,0
+ITUB.US,D,20060613,000000,1.57491,1.63559,1.52752,1.55039,38230383.31,0
+ITUB.US,D,20060614,000000,1.59412,1.61088,1.51254,1.58451,27031609.43,0
+ITUB.US,D,20060615,000000,1.62987,1.74155,1.62987,1.72275,31052679.990000002,0
+ITUB.US,D,20060616,000000,1.68114,1.73217,1.65835,1.72461,24458898.09,0
+ITUB.US,D,20060619,000000,1.72857,1.75672,1.69997,1.70373,37887550.9,0
+ITUB.US,D,20060620,000000,1.70946,1.77762,1.69821,1.77002,26385180.400000002,0
+ITUB.US,D,20060621,000000,1.75494,1.83809,1.75494,1.83429,32110247.94,0
+ITUB.US,D,20060622,000000,1.83429,1.84175,1.78322,1.80987,25234652.89,0
+ITUB.US,D,20060623,000000,1.76048,1.8399,1.74548,1.82689,12347833.64,0
+ITUB.US,D,20060626,000000,1.84565,1.87205,1.83051,1.84769,13344393.66,0
+ITUB.US,D,20060627,000000,1.84175,1.84769,1.77002,1.77364,32663666.94,0
+ITUB.US,D,20060628,000000,1.78687,1.79644,1.75098,1.79274,20465464.490000002,0
+ITUB.US,D,20060629,000000,1.81177,1.9498,1.80221,1.9498,28670246.73,0
+ITUB.US,D,20060630,000000,1.99544,2.00669,1.94218,1.98987,25064695.68,0
+ITUB.US,D,20060703,000000,2.02559,2.09003,2.02559,2.08253,13453339.85,0
+ITUB.US,D,20060705,000000,1.99165,2.02559,1.96292,1.98388,23943225.5,0
+ITUB.US,D,20060706,000000,1.98388,2.02368,1.98013,2.00489,13505641.19,0
+ITUB.US,D,20060707,000000,2.00489,2.00841,1.92719,1.95539,13511452.450000001,0
+ITUB.US,D,20060710,000000,1.98388,2.00285,1.9498,1.98013,12737159.22,0
+ITUB.US,D,20060711,000000,1.96111,2.00489,1.93851,1.99928,13547781.58,0
+ITUB.US,D,20060712,000000,1.99165,2.00107,1.92344,1.92525,11265597.19,0
+ITUB.US,D,20060713,000000,1.89308,1.90253,1.84769,1.85895,18540666.41,0
+ITUB.US,D,20060714,000000,1.87396,1.87777,1.81177,1.83615,16412479.38,0
+ITUB.US,D,20060717,000000,1.83615,1.85335,1.80589,1.8137,10963440.51,0
+ITUB.US,D,20060718,000000,1.84175,1.85335,1.77002,1.82886,19951206.09,0
+ITUB.US,D,20060719,000000,1.83051,1.98388,1.83051,1.97065,24528635.27,0
+ITUB.US,D,20060720,000000,1.99928,2.00841,1.93083,1.93272,17093785.240000002,0
+ITUB.US,D,20060721,000000,1.9498,1.95355,1.91589,1.94017,11431219.13,0
+ITUB.US,D,20060724,000000,1.98388,2.03135,1.97627,2.02368,11852475.74,0
+ITUB.US,D,20060725,000000,2.03877,2.06738,2.01591,2.06333,23296749.09,0
+ITUB.US,D,20060726,000000,2.04263,2.07874,2.03135,2.0597,17664668.92,0
+ITUB.US,D,20060727,000000,2.08062,2.09366,2.01029,2.0349,22875477.03,0
+ITUB.US,D,20060728,000000,2.04628,2.12215,2.04628,2.10692,21204896.34,0
+ITUB.US,D,20060731,000000,2.10692,2.10868,2.07487,2.10504,16598411.89,0
+ITUB.US,D,20060801,000000,2.06333,2.06333,2.00841,2.01591,18818137.080000002,0
+ITUB.US,D,20060802,000000,2.03312,2.04066,1.98586,2.03135,27784099.62,0
+ITUB.US,D,20060803,000000,1.9935,2.00285,1.97828,1.98783,36572883.62,0
+ITUB.US,D,20060804,000000,2.03877,2.08647,2.0349,2.05006,25199775.03,0
+ITUB.US,D,20060807,000000,2.04263,2.04263,2.00841,2.01591,11232201.5,0
+ITUB.US,D,20060808,000000,2.04263,2.04448,1.98783,2.00285,18168805.51,0
+ITUB.US,D,20060809,000000,2.03312,2.0597,1.98202,1.98987,13411206.67,0
+ITUB.US,D,20060810,000000,1.99165,2.04628,1.97828,2.04066,13851383.35,0
+ITUB.US,D,20060811,000000,2.04628,2.05582,1.99165,1.99928,5993795.57,0
+ITUB.US,D,20060814,000000,2.014,2.01976,1.95165,1.96111,7857580.57,0
+ITUB.US,D,20060815,000000,1.99544,2.07099,1.99165,2.06148,13584065.39,0
+ITUB.US,D,20060816,000000,2.11245,2.12947,2.07874,2.11459,17329129.94,0
+ITUB.US,D,20060817,000000,2.12598,2.1448,2.08647,2.11245,12337678.870000001,0
+ITUB.US,D,20060818,000000,2.11058,2.1163,2.07874,2.10504,9497666.05,0
+ITUB.US,D,20060821,000000,2.09003,2.09538,2.06148,2.06148,6025777.07,0
+ITUB.US,D,20060822,000000,2.04263,2.09003,2.0349,2.05783,14917653.77,0
+ITUB.US,D,20060823,000000,2.05783,2.07288,1.99752,2.00285,14057678.96,0
+ITUB.US,D,20060824,000000,2.00489,2.01223,1.93474,1.98388,26013299.93,0
+ITUB.US,D,20060825,000000,1.98783,2.00841,1.95539,1.96292,10183350.44,0
+ITUB.US,D,20060828,000000,1.9498,2.05783,1.94786,2.04448,13056768.22,0
+ITUB.US,D,20060829,000000,2.07874,2.07874,2.02746,2.0597,10024992.06,0
+ITUB.US,D,20060830,000000,2.08062,2.09187,2.05194,2.06148,13454795.24,0
+ITUB.US,D,20060831,000000,2.09003,2.09919,2.0539,2.08253,18048195.6,0
+ITUB.US,D,20060901,000000,2.09366,2.15617,2.08647,2.1448,23413000.04,0
+ITUB.US,D,20060905,000000,2.13339,2.141,2.1163,2.12215,12283943.77,0
+ITUB.US,D,20060906,000000,2.05582,2.08062,2.04263,2.04803,12244734.76,0
+ITUB.US,D,20060907,000000,2.03676,2.05582,1.97828,2.01976,10736808.58,0
+ITUB.US,D,20060908,000000,2.03135,2.05006,2.01778,2.03312,5733762.8,0
+ITUB.US,D,20060911,000000,1.99752,2.03135,1.96862,2.00669,13566658.39,0
+ITUB.US,D,20060912,000000,2.00669,2.09187,2.00285,2.08647,19095587.150000002,0
+ITUB.US,D,20060913,000000,2.09187,2.13915,2.08647,2.12215,12936189.21,0
+ITUB.US,D,20060914,000000,2.12215,2.13915,2.09735,2.10133,8752449.72,0
+ITUB.US,D,20060915,000000,2.12416,2.14282,2.10504,2.1315,11537253.51,0
+ITUB.US,D,20060918,000000,2.13339,2.17501,2.12947,2.14683,10523282.370000001,0
+ITUB.US,D,20060919,000000,2.13915,2.141,2.05194,2.10133,14661985.110000001,0
+ITUB.US,D,20060920,000000,2.12026,2.12947,2.05006,2.09003,14354005.84,0
+ITUB.US,D,20060921,000000,2.06918,2.09003,1.97255,1.9935,27927924.7,0
+ITUB.US,D,20060922,000000,1.97828,1.97828,1.92719,1.95728,27708561.48,0
+ITUB.US,D,20060925,000000,1.95165,1.96111,1.87205,1.95539,25467073.42,0
+ITUB.US,D,20060926,000000,1.97627,2.07487,1.97065,2.00489,20449476.830000002,0
+ITUB.US,D,20060927,000000,1.99928,2.02368,1.99165,2.01029,12016648.47,0
+ITUB.US,D,20060928,000000,2.02368,2.06148,1.9935,2.05582,19919276.09,0
+ITUB.US,D,20060929,000000,2.04066,2.06333,2.02559,2.05194,9977063.07,0
+ITUB.US,D,20061002,000000,2.1183,2.12947,2.08445,2.08445,19949751.73,0
+ITUB.US,D,20061003,000000,2.07288,2.07288,2.03135,2.03676,24512645.55,0
+ITUB.US,D,20061004,000000,2.04803,2.16378,2.0349,2.15441,25992925.5,0
+ITUB.US,D,20061005,000000,2.16736,2.23357,2.15617,2.23357,23325803.330000002,0
+ITUB.US,D,20061006,000000,2.18855,2.21493,2.18076,2.21125,16652164.5,0
+ITUB.US,D,20061009,000000,2.20372,2.23906,2.20004,2.22596,10790571.49,0
+ITUB.US,D,20061010,000000,2.24487,2.26759,2.23722,2.26003,21033466.23,0
+ITUB.US,D,20061011,000000,2.22239,2.26956,2.21125,2.24886,18518867.490000002,0
+ITUB.US,D,20061012,000000,2.24672,2.31695,2.24672,2.31533,12413212.89,0
+ITUB.US,D,20061013,000000,2.30213,2.3418,2.29814,2.32483,20020931.94,0
+ITUB.US,D,20061016,000000,2.31917,2.32295,2.28496,2.30963,10347479.91,0
+ITUB.US,D,20061017,000000,2.28112,2.30213,2.23174,2.29062,20843180.94,0
+ITUB.US,D,20061018,000000,2.31346,2.33229,2.27547,2.28861,15267772.4,0
+ITUB.US,D,20061019,000000,2.27547,2.29814,2.26003,2.29418,12692144.1,0
+ITUB.US,D,20061020,000000,2.29814,2.29814,2.258,2.28496,8428507.51,0
+ITUB.US,D,20061023,000000,2.27726,2.35525,2.26371,2.3475,24836597.03,0
+ITUB.US,D,20061024,000000,2.3475,2.37614,2.33975,2.35525,17124278.39,0
+ITUB.US,D,20061025,000000,2.3475,2.37614,2.33408,2.35897,26350311.810000002,0
+ITUB.US,D,20061026,000000,2.3872,2.39308,2.35307,2.37816,23566968.560000002,0
+ITUB.US,D,20061027,000000,2.3475,2.38342,2.33592,2.3458,10174621.19,0
+ITUB.US,D,20061030,000000,2.31695,2.31917,2.27337,2.28112,18893663.89,0
+ITUB.US,D,20061031,000000,2.29814,2.30394,2.24886,2.26956,19500905.54,0
+ITUB.US,D,20061101,000000,2.28496,2.29991,2.24487,2.26174,18819586.29,0
+ITUB.US,D,20061102,000000,2.258,2.27547,2.22596,2.25603,7853224.7,0
+ITUB.US,D,20061103,000000,2.28664,2.28861,2.2522,2.27337,13752597.08,0
+ITUB.US,D,20061106,000000,2.29618,2.30394,2.28276,2.29239,15292441.93,0
+ITUB.US,D,20061107,000000,2.29418,2.30748,2.27547,2.28861,13979215.620000001,0
+ITUB.US,D,20061108,000000,2.26371,2.32295,2.25603,2.30593,12525093.55,0
+ITUB.US,D,20061109,000000,2.32854,2.3475,2.24487,2.27151,18678662.72,0
+ITUB.US,D,20061110,000000,2.24311,2.27337,2.23357,2.27151,17348011.900000002,0
+ITUB.US,D,20061113,000000,2.22239,2.26371,2.21493,2.26003,10373649.120000001,0
+ITUB.US,D,20061114,000000,2.29239,2.33408,2.27547,2.32854,13955972.64,0
+ITUB.US,D,20061115,000000,2.3418,2.36481,2.32295,2.33592,10847248.27,0
+ITUB.US,D,20061116,000000,2.34916,2.34916,2.30593,2.31346,7777670.08,0
+ITUB.US,D,20061117,000000,2.29062,2.32854,2.27547,2.32097,12860649.01,0
+ITUB.US,D,20061120,000000,2.3418,2.3475,2.28112,2.30748,9303008.41,0
+ITUB.US,D,20061121,000000,2.30748,2.30748,2.27151,2.29991,21713304.34,0
+ITUB.US,D,20061122,000000,2.31533,2.34916,2.30213,2.3475,13020439.09,0
+ITUB.US,D,20061124,000000,2.29814,2.31695,2.29618,2.30213,6887194.91,0
+ITUB.US,D,20061127,000000,2.27337,2.28276,2.19811,2.21859,19834992.22,0
+ITUB.US,D,20061128,000000,2.22039,2.24487,2.19811,2.24311,14616951.450000001,0
+ITUB.US,D,20061129,000000,2.27337,2.30213,2.26759,2.28276,15908387.08,0
+ITUB.US,D,20061130,000000,2.30394,2.30394,2.26759,2.28861,14462954.09,0
+ITUB.US,D,20061201,000000,2.28496,2.29814,2.24127,2.28276,17464198.990000002,0
+ITUB.US,D,20061204,000000,2.26956,2.33032,2.26174,2.31533,15671617.89,0
+ITUB.US,D,20061205,000000,2.33768,2.36277,2.33229,2.35307,17753286,0
+ITUB.US,D,20061206,000000,2.34371,2.3853,2.33768,2.35897,13597161.84,0
+ITUB.US,D,20061207,000000,2.38342,2.389,2.33592,2.3458,6734659.12,0
+ITUB.US,D,20061208,000000,2.33592,2.36481,2.32854,2.33975,16495265.63,0
+ITUB.US,D,20061211,000000,2.35897,2.37426,2.35307,2.37426,10972157.4,0
+ITUB.US,D,20061212,000000,2.35897,2.36069,2.31695,2.33975,11246710.08,0
+ITUB.US,D,20061213,000000,2.37952,2.37952,2.33592,2.36069,10527645.450000001,0
+ITUB.US,D,20061214,000000,2.3872,2.41163,2.38152,2.40071,13218010.6,0
+ITUB.US,D,20061215,000000,2.40071,2.44543,2.39482,2.41163,17424968.35,0
+ITUB.US,D,20061218,000000,2.41355,2.44543,2.37614,2.3872,17561522.66,0
+ITUB.US,D,20061219,000000,2.35897,2.389,2.3475,2.38152,12295561.14,0
+ITUB.US,D,20061220,000000,2.39308,2.39482,2.37232,2.39482,13274656.48,0
+ITUB.US,D,20061221,000000,2.38152,2.40656,2.35715,2.40444,14051852.25,0
+ITUB.US,D,20061222,000000,2.43834,2.43834,2.37816,2.40071,14887132.81,0
+ITUB.US,D,20061226,000000,2.39875,2.41355,2.3853,2.40849,6802961.51,0
+ITUB.US,D,20061227,000000,2.41739,2.4742,2.41041,2.47053,16344182.14,0
+ITUB.US,D,20061228,000000,2.45686,2.4815,2.45124,2.47584,10267610.620000001,0
+ITUB.US,D,20061229,000000,2.47584,2.49128,2.45124,2.4725,13050947.69,0
+ITUB.US,D,20070103,000000,2.4989,2.5371,2.4855,2.50993,15492911.860000001,0
+ITUB.US,D,20070104,000000,2.50993,2.51768,2.47784,2.4989,14446984.97,0
+ITUB.US,D,20070105,000000,2.49491,2.50993,2.3872,2.42118,28901243.8,0
+ITUB.US,D,20070108,000000,2.42867,2.44701,2.39087,2.44027,20299876.54,0
+ITUB.US,D,20070109,000000,2.43437,2.44543,2.3475,2.37816,24901967.01,0
+ITUB.US,D,20070110,000000,2.3458,2.40444,2.30963,2.389,36819844.660000004,0
+ITUB.US,D,20070111,000000,2.39308,2.47584,2.389,2.42118,22923436.92,0
+ITUB.US,D,20070112,000000,2.43056,2.45686,2.40071,2.45124,17109758.48,0
+ITUB.US,D,20070116,000000,2.43834,2.49313,2.4327,2.48368,25326158.09,0
+ITUB.US,D,20070117,000000,2.4645,2.50468,2.44922,2.47584,20895476.1,0
+ITUB.US,D,20070118,000000,2.51399,2.52511,2.46279,2.46833,24768330.69,0
+ITUB.US,D,20070119,000000,2.47584,2.53113,2.47584,2.51952,15007714.91,0
+ITUB.US,D,20070122,000000,2.55166,2.5596,2.48368,2.51211,13711928.56,0
+ITUB.US,D,20070123,000000,2.51211,2.53901,2.48728,2.52511,14046058.5,0
+ITUB.US,D,20070124,000000,2.53113,2.56547,2.5081,2.55577,12668921.72,0
+ITUB.US,D,20070125,000000,2.59767,2.59987,2.47784,2.48728,17509270.76,0
+ITUB.US,D,20070126,000000,2.53901,2.56547,2.49491,2.54247,18683021.68,0
+ITUB.US,D,20070129,000000,2.53113,2.53901,2.4742,2.47584,17868067.14,0
+ITUB.US,D,20070130,000000,2.50063,2.51568,2.4725,2.50248,12889719.73,0
+ITUB.US,D,20070131,000000,2.50248,2.54665,2.48368,2.52717,15096368.040000001,0
+ITUB.US,D,20070201,000000,2.57868,2.58397,2.54475,2.56735,14494924.26,0
+ITUB.US,D,20070202,000000,2.57647,2.58397,2.55166,2.56547,10928564.71,0
+ITUB.US,D,20070205,000000,2.58198,2.61268,2.56547,2.58592,14375811.97,0
+ITUB.US,D,20070206,000000,2.60292,2.6072,2.57647,2.58397,10610413.16,0
+ITUB.US,D,20070207,000000,2.58198,2.60292,2.56735,2.58397,15137009.780000001,0
+ITUB.US,D,20070208,000000,2.5711,2.58592,2.51768,2.57469,15247428.870000001,0
+ITUB.US,D,20070209,000000,2.57469,2.58809,2.49491,2.53501,19885853.62,0
+ITUB.US,D,20070212,000000,2.52157,2.52511,2.4645,2.4989,18164146.82,0
+ITUB.US,D,20070213,000000,2.49668,2.49668,2.44364,2.47584,25933315.28,0
+ITUB.US,D,20070214,000000,2.49313,2.5711,2.49128,2.55797,37707414.2,0
+ITUB.US,D,20070215,000000,2.54475,2.58031,2.5289,2.55577,16169879.360000001,0
+ITUB.US,D,20070216,000000,2.52717,2.53501,2.50468,2.51399,13188966.66,0
+ITUB.US,D,20070220,000000,2.51952,2.54247,2.50063,2.53113,15336017.110000001,0
+ITUB.US,D,20070221,000000,2.4989,2.51952,2.47976,2.51399,12910048.84,0
+ITUB.US,D,20070222,000000,2.53113,2.53901,2.49491,2.50993,21457615.080000002,0
+ITUB.US,D,20070223,000000,2.5081,2.51568,2.45124,2.46087,19396280.2,0
+ITUB.US,D,20070226,000000,2.50248,2.50248,2.45493,2.47584,18829725.61,0
+ITUB.US,D,20070227,000000,2.37232,2.37426,2.24672,2.30593,72361300.7,0
+ITUB.US,D,20070228,000000,2.32683,2.36639,2.30963,2.33592,60577094.39,0
+ITUB.US,D,20070301,000000,2.2095,2.33592,2.16736,2.31158,52749451.800000004,0
+ITUB.US,D,20070302,000000,2.27151,2.28664,2.22039,2.23536,53057990.36,0
+ITUB.US,D,20070305,000000,2.17664,2.23174,2.15808,2.1924,42335686.24,0
+ITUB.US,D,20070306,000000,2.26956,2.33592,2.25415,2.32683,58271670.11,0
+ITUB.US,D,20070307,000000,2.31533,2.35897,2.28664,2.29062,23280782.03,0
+ITUB.US,D,20070308,000000,2.34371,2.36481,2.32097,2.33032,20331833.32,0
+ITUB.US,D,20070309,000000,2.37232,2.38152,2.32097,2.37004,19176924.19,0
+ITUB.US,D,20070312,000000,2.35897,2.41355,2.35307,2.39482,22558802.5,0
+ITUB.US,D,20070313,000000,2.35112,2.36277,2.29239,2.29814,31150003.66,0
+ITUB.US,D,20070314,000000,2.28112,2.31158,2.21671,2.31158,45854298.08,0
+ITUB.US,D,20070315,000000,2.31533,2.3458,2.28861,2.31346,23028037.54,0
+ITUB.US,D,20070316,000000,2.33768,2.33768,2.26003,2.28496,21938482.94,0
+ITUB.US,D,20070319,000000,2.33408,2.39087,2.33229,2.37232,23937384.37,0
+ITUB.US,D,20070320,000000,2.3853,2.41163,2.36481,2.389,18386652.57,0
+ITUB.US,D,20070321,000000,2.40071,2.51399,2.389,2.50658,36139957.11,0
+ITUB.US,D,20070322,000000,2.50468,2.51952,2.48368,2.50063,13576834.790000001,0
+ITUB.US,D,20070323,000000,2.48728,2.51399,2.44922,2.47976,15851722.66,0
+ITUB.US,D,20070326,000000,2.48368,2.49313,2.44364,2.4855,8941298.16,0
+ITUB.US,D,20070327,000000,2.47584,2.47784,2.45124,2.45317,12525093.55,0
+ITUB.US,D,20070328,000000,2.42118,2.42118,2.34916,2.36639,44630935.15,0
+ITUB.US,D,20070329,000000,2.40444,2.41739,2.3458,2.4025,35563268.35,0
+ITUB.US,D,20070330,000000,2.40444,2.4327,2.36277,2.38152,18793413.990000002,0
+ITUB.US,D,20070402,000000,2.39482,2.40444,2.3458,2.37232,17002271.8,0
+ITUB.US,D,20070403,000000,2.41541,2.47053,2.41041,2.43834,27479061,0
+ITUB.US,D,20070404,000000,2.44701,2.49313,2.44248,2.48368,20320201.53,0
+ITUB.US,D,20070405,000000,2.4742,2.50248,2.45893,2.50248,39893714.86,0
+ITUB.US,D,20070409,000000,2.53113,2.54475,2.51768,2.53305,14919125.64,0
+ITUB.US,D,20070410,000000,2.52511,2.54247,2.51952,2.53501,19361446.63,0
+ITUB.US,D,20070411,000000,2.53113,2.54077,2.45317,2.47784,32256586.220000003,0
+ITUB.US,D,20070412,000000,2.44364,2.50658,2.42118,2.50658,29447447.650000002,0
+ITUB.US,D,20070413,000000,2.51568,2.54247,2.47053,2.5371,21005841.63,0
+ITUB.US,D,20070416,000000,2.55797,2.6106,2.55395,2.59987,33496075.86,0
+ITUB.US,D,20070417,000000,2.62103,2.66498,2.61487,2.66218,34544935.160000004,0
+ITUB.US,D,20070418,000000,2.62271,2.65782,2.62271,2.62436,22147685.21,0
+ITUB.US,D,20070419,000000,2.58985,2.66692,2.57317,2.65452,19428261.7,0
+ITUB.US,D,20070420,000000,2.68457,2.7015,2.67058,2.7015,20283893,0
+ITUB.US,D,20070423,000000,2.69723,2.73128,2.67058,2.67513,19676645.17,0
+ITUB.US,D,20070424,000000,2.65782,2.66498,2.59182,2.62271,21807773.88,0
+ITUB.US,D,20070425,000000,2.66892,2.70321,2.65618,2.69723,18472382.56,0
+ITUB.US,D,20070426,000000,2.69173,2.74111,2.67652,2.70321,31911192.2,0
+ITUB.US,D,20070427,000000,2.66498,2.69173,2.63368,2.68457,18546461.19,0
+ITUB.US,D,20070430,000000,2.69173,2.70522,2.63931,2.63931,11477985.25,0
+ITUB.US,D,20070501,000000,2.76623,2.76623,2.62103,2.65452,11233636.290000001,0
+ITUB.US,D,20070502,000000,2.68983,2.73904,2.67652,2.73128,15600413.99,0
+ITUB.US,D,20070503,000000,2.76228,2.79419,2.7332,2.79419,18889288.45,0
+ITUB.US,D,20070504,000000,2.80389,2.82551,2.78636,2.80621,15507401.9,0
+ITUB.US,D,20070507,000000,2.81136,2.85612,2.80621,2.83884,11907677.56,0
+ITUB.US,D,20070508,000000,2.83517,2.84265,2.78636,2.83702,21996598.63,0
+ITUB.US,D,20070509,000000,2.84421,2.95971,2.83702,2.94855,40726699.550000004,0
+ITUB.US,D,20070510,000000,2.9034,2.95971,2.82551,2.82716,34361018.36,0
+ITUB.US,D,20070511,000000,2.83103,2.90157,2.82716,2.89954,27403792.720000003,0
+ITUB.US,D,20070514,000000,2.89954,2.91117,2.81673,2.83303,13808666.16,0
+ITUB.US,D,20070515,000000,2.85612,2.89954,2.83517,2.86745,19133358.28,0
+ITUB.US,D,20070516,000000,2.90562,3.00282,2.89496,3.00282,30799019.830000002,0
+ITUB.US,D,20070517,000000,2.96708,3.06069,2.94262,3.04591,39923918.58,0
+ITUB.US,D,20070518,000000,3.04591,3.12973,3.04342,3.11494,36079043.94,0
+ITUB.US,D,20070521,000000,3.12576,3.17306,3.12032,3.15028,29854178.17,0
+ITUB.US,D,20070522,000000,3.16554,3.16554,3.07224,3.1087,27223384.1,0
+ITUB.US,D,20070523,000000,3.11494,3.13121,3.03211,3.05304,34424942.22,0
+ITUB.US,D,20070524,000000,3.03795,3.04768,2.91117,2.93331,54060616.050000004,0
+ITUB.US,D,20070525,000000,2.98144,2.99554,2.94053,2.99554,23288622.39,0
+ITUB.US,D,20070529,000000,3.03981,3.06291,2.96333,3.00282,21451549.41,0
+ITUB.US,D,20070530,000000,2.93331,3.03795,2.91832,3.03211,33589054.99,0
+ITUB.US,D,20070531,000000,3.04591,3.04768,2.9916,3.01471,21365285.88,0
+ITUB.US,D,20070601,000000,3.06291,3.15444,3.06291,3.12218,32593946.240000002,0
+ITUB.US,D,20070604,000000,3.07835,3.11619,3.02035,3.06709,27685328.8,0
+ITUB.US,D,20070605,000000,3.04126,3.05697,2.98843,3.02035,16110876.84,0
+ITUB.US,D,20070606,000000,2.97127,2.98296,2.90888,2.95642,24317979.67,0
+ITUB.US,D,20070607,000000,2.94667,2.96333,2.84053,2.88495,31062536.060000002,0
+ITUB.US,D,20070608,000000,2.90157,2.96561,2.87659,2.94053,32807508.5,0
+ITUB.US,D,20070611,000000,2.95971,3.05697,2.95217,3.0067,26173375.32,0
+ITUB.US,D,20070612,000000,2.98843,2.9995,2.91117,2.92241,30623234.88,0
+ITUB.US,D,20070613,000000,2.97323,3.01256,2.92845,3.01256,19705724.13,0
+ITUB.US,D,20070614,000000,3.04126,3.1087,3.03981,3.06934,23600360.13,0
+ITUB.US,D,20070615,000000,3.1125,3.158,3.1125,3.12576,32544568.04,0
+ITUB.US,D,20070618,000000,3.15028,3.1616,3.07405,3.12218,19463124.11,0
+ITUB.US,D,20070619,000000,3.10324,3.15232,3.0951,3.13374,22381571.43,0
+ITUB.US,D,20070620,000000,3.17526,3.18614,3.04947,3.06069,23986784.2,0
+ITUB.US,D,20070621,000000,3.08449,3.16031,3.03582,3.09725,21406294.3,0
+ITUB.US,D,20070622,000000,3.08081,3.08831,3.01861,3.03582,17116548.240000002,0
+ITUB.US,D,20070625,000000,3.01685,3.08081,2.98843,3.00853,14782552.790000001,0
+ITUB.US,D,20070626,000000,3.07224,3.0823,2.98144,2.98986,18215279.11,0
+ITUB.US,D,20070627,000000,2.9387,3.01861,2.93331,3.01861,16753833.74,0
+ITUB.US,D,20070628,000000,3.02224,3.06291,3.01861,3.04342,19211815.44,0
+ITUB.US,D,20070629,000000,3.05697,3.0823,3.00463,3.03795,18096115.32,0
+ITUB.US,D,20070702,000000,3.07835,3.11827,3.07224,3.10104,18667043.29,0
+ITUB.US,D,20070703,000000,3.13121,3.13121,3.0823,3.10104,5781708.2700000005,0
+ITUB.US,D,20070705,000000,3.1125,3.1125,3.03795,3.07104,26266063.990000002,0
+ITUB.US,D,20070706,000000,3.1087,3.12218,3.09015,3.1125,18508697.27,0
+ITUB.US,D,20070709,000000,3.11827,3.15444,3.11494,3.13867,15735509.82,0
+ITUB.US,D,20070710,000000,3.08831,3.11494,3.07104,3.07835,14804343.47,0
+ITUB.US,D,20070711,000000,3.07655,3.18416,3.06528,3.17714,23893798.89,0
+ITUB.US,D,20070712,000000,3.20911,3.35718,3.20688,3.33041,38851410.480000004,0
+ITUB.US,D,20070713,000000,3.37269,3.37416,3.30774,3.33797,21934134.28,0
+ITUB.US,D,20070716,000000,3.33797,3.40807,3.33216,3.38555,20301286.61,0
+ITUB.US,D,20070717,000000,3.40476,3.42863,3.37594,3.40983,20218502.42,0
+ITUB.US,D,20070718,000000,3.39049,3.43843,3.36626,3.43483,29459057.810000002,0
+ITUB.US,D,20070719,000000,3.4584,3.49535,3.45499,3.48179,19552142.89,0
+ITUB.US,D,20070720,000000,3.47017,3.47776,3.36047,3.39896,24578016.560000002,0
+ITUB.US,D,20070723,000000,3.42657,3.5008,3.40807,3.49146,18269005.97,0
+ITUB.US,D,20070724,000000,3.45499,3.45674,3.23552,3.27548,33506255.35,0
+ITUB.US,D,20070725,000000,3.29462,3.33216,3.158,3.26481,45216382,0
+ITUB.US,D,20070726,000000,3.11619,3.14296,2.95433,3.09882,52070148.26,0
+ITUB.US,D,20070727,000000,3.1125,3.12399,3.01861,3.02422,49651898.81,0
+ITUB.US,D,20070730,000000,3.10324,3.17526,3.03002,3.14075,36375311.08,0
+ITUB.US,D,20070731,000000,3.20389,3.22791,3.11827,3.12825,45964498.81,0
+ITUB.US,D,20070801,000000,3.07224,3.1359,3.02035,3.12218,46896163.68,0
+ITUB.US,D,20070802,000000,3.1901,3.20688,3.13121,3.17714,30266757.03,0
+ITUB.US,D,20070803,000000,3.14863,3.18826,3.00136,3.0067,44378168,0
+ITUB.US,D,20070806,000000,3.02422,3.08831,2.92241,3.08831,36834009.22,0
+ITUB.US,D,20070807,000000,3.03002,3.06709,2.94053,2.99352,71417175.92,0
+ITUB.US,D,20070808,000000,3.04947,3.12218,2.98986,3.03795,50070532.01,0
+ITUB.US,D,20070809,000000,2.91453,2.9995,2.87659,2.92993,44279402.33,0
+ITUB.US,D,20070810,000000,2.83702,2.94855,2.78456,2.91298,48559354.120000005,0
+ITUB.US,D,20070813,000000,2.95433,2.97127,2.84053,2.86015,27768128.44,0
+ITUB.US,D,20070814,000000,2.85399,2.85612,2.69723,2.76228,64044659.43,0
+ITUB.US,D,20070815,000000,2.71819,2.76423,2.55797,2.59182,87806242.37,0
+ITUB.US,D,20070816,000000,2.38152,2.49491,2.28664,2.4815,127412385.35000001,0
+ITUB.US,D,20070817,000000,2.62271,2.74279,2.48728,2.67652,113737425.55,0
+ITUB.US,D,20070820,000000,2.71651,2.73529,2.62271,2.70321,44202376.870000005,0
+ITUB.US,D,20070821,000000,2.66498,2.74715,2.66022,2.72211,24734927.79,0
+ITUB.US,D,20070822,000000,2.79841,2.85045,2.77529,2.85045,41251983.07,0
+ITUB.US,D,20070823,000000,2.88495,2.8968,2.78113,2.85844,30830411.14,0
+ITUB.US,D,20070824,000000,2.8218,2.95642,2.81275,2.95003,26546426.900000002,0
+ITUB.US,D,20070827,000000,2.95003,2.98144,2.90157,2.93139,30077916.830000002,0
+ITUB.US,D,20070828,000000,2.92448,2.92448,2.74881,2.76228,36285257.15,0
+ITUB.US,D,20070829,000000,2.82931,2.85399,2.76793,2.85195,35147783.86,0
+ITUB.US,D,20070830,000000,2.8021,2.88495,2.78456,2.82375,30362637.67,0
+ITUB.US,D,20070831,000000,2.91298,3.01097,2.89954,2.97523,31688921.29,0
+ITUB.US,D,20070904,000000,2.97127,3.01256,2.96127,3.00463,34964727.11,0
+ITUB.US,D,20070905,000000,2.92629,2.95003,2.85612,2.87493,36394190.980000004,0
+ITUB.US,D,20070906,000000,2.92993,2.93331,2.87285,2.91117,20535196.52,0
+ITUB.US,D,20070907,000000,2.81275,2.84265,2.76228,2.82716,25162005.96,0
+ITUB.US,D,20070910,000000,2.84838,2.85612,2.74715,2.8021,25905787.5,0
+ITUB.US,D,20070911,000000,2.85045,2.86894,2.82029,2.85195,24713110.330000002,0
+ITUB.US,D,20070912,000000,2.86015,2.89954,2.84053,2.86745,22497784.27,0
+ITUB.US,D,20070913,000000,2.8968,2.94855,2.88342,2.92448,32546019.310000002,0
+ITUB.US,D,20070914,000000,2.90888,3.00282,2.89774,2.94667,27165266.35,0
+ITUB.US,D,20070917,000000,2.93331,2.94053,2.84265,2.85844,19983160.81,0
+ITUB.US,D,20070918,000000,2.90755,3.11619,2.88063,3.08831,50071273.61,0
+ITUB.US,D,20070919,000000,3.158,3.202,3.08831,3.12218,37081352.39,0
+ITUB.US,D,20070920,000000,3.15232,3.20911,3.06934,3.09725,31433257.78,0
+ITUB.US,D,20070921,000000,3.13121,3.1616,3.1125,3.14863,22371399.150000002,0
+ITUB.US,D,20070924,000000,3.15444,3.19223,3.1469,3.17004,30045957.990000002,0
+ITUB.US,D,20070925,000000,3.12399,3.20389,3.12218,3.20389,21945747.53,0
+ITUB.US,D,20070926,000000,3.24735,3.36626,3.23914,3.32499,30060464.51,0
+ITUB.US,D,20070927,000000,3.39688,3.45499,3.37594,3.44905,32862716.5,0
+ITUB.US,D,20070928,000000,3.44905,3.47962,3.40476,3.46255,30491951.080000002,0
+ITUB.US,D,20071001,000000,3.46048,3.62548,3.46048,3.5815,32287561.41,0
+ITUB.US,D,20071002,000000,3.56812,3.64262,3.52376,3.62231,39118007.44,0
+ITUB.US,D,20071003,000000,3.56383,3.60215,3.44208,3.46048,33965317.08,0
+ITUB.US,D,20071004,000000,3.49146,3.54568,3.40807,3.49926,35849441.49,0
+ITUB.US,D,20071005,000000,3.61422,3.73937,3.58943,3.73937,51964140.660000004,0
+ITUB.US,D,20071008,000000,3.74327,3.76269,3.68944,3.74949,24737796.34,0
+ITUB.US,D,20071009,000000,3.78038,3.89715,3.76084,3.89494,29573956.37,0
+ITUB.US,D,20071010,000000,3.85524,3.89494,3.74519,3.79754,21544790.16,0
+ITUB.US,D,20071011,000000,3.82748,3.83667,3.59415,3.67332,35904645.37,0
+ITUB.US,D,20071012,000000,3.64262,3.7915,3.64262,3.75456,29123158.330000002,0
+ITUB.US,D,20071015,000000,3.71718,3.76084,3.58339,3.64262,24758154.29,0
+ITUB.US,D,20071016,000000,3.57935,3.6617,3.49711,3.51612,26864403.35,0
+ITUB.US,D,20071017,000000,3.61113,3.63283,3.51612,3.61638,23875680.16,0
+ITUB.US,D,20071018,000000,3.56812,3.73183,3.5518,3.69144,17353082.59,0
+ITUB.US,D,20071019,000000,3.67641,3.67641,3.46255,3.48179,22234844.84,0
+ITUB.US,D,20071022,000000,3.40807,3.54402,3.28888,3.52796,27806609.240000002,0
+ITUB.US,D,20071023,000000,3.57935,3.68639,3.57561,3.65263,26184711.5,0
+ITUB.US,D,20071024,000000,3.62942,3.67154,3.47592,3.59415,23262600.47,0
+ITUB.US,D,20071025,000000,3.61113,3.65058,3.50885,3.62396,24344182.87,0
+ITUB.US,D,20071026,000000,3.69144,3.82528,3.65058,3.82145,24055779.78,0
+ITUB.US,D,20071029,000000,3.84708,3.93769,3.84069,3.88961,21760543.23,0
+ITUB.US,D,20071030,000000,3.81563,3.87473,3.75278,3.81411,13724272.08,0
+ITUB.US,D,20071031,000000,3.87977,3.92994,3.80164,3.90451,27867662.490000002,0
+ITUB.US,D,20071101,000000,3.78038,3.82528,3.70714,3.72539,26256628.16,0
+ITUB.US,D,20071102,000000,3.81563,3.81563,3.60964,3.7666,18266819.28,0
+ITUB.US,D,20071105,000000,3.62707,3.68466,3.58753,3.6617,24904024.95,0
+ITUB.US,D,20071106,000000,3.70714,3.74949,3.64262,3.73183,36462466.59,0
+ITUB.US,D,20071107,000000,3.63499,3.66758,3.51224,3.53346,28146692.580000002,0
+ITUB.US,D,20071108,000000,3.57561,3.60401,3.36847,3.52579,43564122.95,0
+ITUB.US,D,20071109,000000,3.37016,3.51815,3.33988,3.38775,37734311.62,0
+ITUB.US,D,20071112,000000,3.39297,3.44018,3.18614,3.21147,39992685.5,0
+ITUB.US,D,20071113,000000,3.41203,3.63283,3.36047,3.58534,47994645.29,0
+ITUB.US,D,20071114,000000,3.61306,3.66758,3.53823,3.57205,35593982.95,0
+ITUB.US,D,20071115,000000,3.5008,3.64654,3.45302,3.47776,26696056.03,0
+ITUB.US,D,20071116,000000,3.62048,3.67641,3.54224,3.63499,34351274.56,0
+ITUB.US,D,20071119,000000,3.61422,3.61638,3.4144,3.43843,32059083.720000003,0
+ITUB.US,D,20071120,000000,3.40115,3.60799,3.34382,3.46835,23958224.36,0
+ITUB.US,D,20071121,000000,3.36444,3.36444,3.16797,3.2202,52790696.09,0
+ITUB.US,D,20071123,000000,3.29462,3.29462,3.17306,3.20688,20725147.060000002,0
+ITUB.US,D,20071126,000000,3.16031,3.22791,3.05491,3.08449,40899896.11,0
+ITUB.US,D,20071127,000000,3.08081,3.31354,3.06291,3.2441,53517698.93,0
+ITUB.US,D,20071128,000000,3.4144,3.68639,3.4144,3.62396,61776774.53,0
+ITUB.US,D,20071129,000000,3.57935,3.65717,3.5008,3.59964,38906870.83,0
+ITUB.US,D,20071130,000000,3.70714,3.77415,3.69144,3.7666,43294243.38,0
+ITUB.US,D,20071203,000000,3.76084,3.84069,3.70895,3.74519,31165709.1,0
+ITUB.US,D,20071204,000000,3.63709,3.75666,3.60964,3.7049,23758787.52,0
+ITUB.US,D,20071205,000000,3.78038,3.83667,3.72773,3.81563,21655979.69,0
+ITUB.US,D,20071206,000000,3.79396,3.89894,3.76844,3.87977,29838238.92,0
+ITUB.US,D,20071207,000000,3.84243,3.92848,3.84243,3.90451,25233736.19,0
+ITUB.US,D,20071210,000000,3.91462,3.96312,3.87097,3.90451,22832237.63,0
+ITUB.US,D,20071211,000000,3.93552,4.01982,3.65717,3.71718,37264680.03,0
+ITUB.US,D,20071212,000000,3.93946,4.01428,3.71895,3.83667,39989610.95,0
+ITUB.US,D,20071213,000000,3.73391,3.73391,3.58339,3.65717,41848984.46,0
+ITUB.US,D,20071214,000000,3.60401,3.68466,3.51224,3.59601,38876454.93,0
+ITUB.US,D,20071217,000000,3.61113,3.61113,3.36204,3.39896,37073542.93,0
+ITUB.US,D,20071218,000000,3.48788,3.54072,3.33432,3.47285,31495461.54,0
+ITUB.US,D,20071219,000000,3.52579,3.59601,3.49352,3.54402,29548885.14,0
+ITUB.US,D,20071220,000000,3.60215,3.63283,3.5008,3.57377,23792846.53,0
+ITUB.US,D,20071221,000000,3.59238,3.64111,3.51422,3.52796,35928781.36,0
+ITUB.US,D,20071224,000000,3.48575,3.66351,3.48575,3.62942,7908879.72,0
+ITUB.US,D,20071226,000000,3.6879,3.7049,3.61826,3.68639,15230420.48,0
+ITUB.US,D,20071227,000000,3.65263,3.6617,3.58534,3.61113,21151077.810000002,0
+ITUB.US,D,20071228,000000,3.6617,3.6617,3.54072,3.56103,16908587.12,0
+ITUB.US,D,20071231,000000,3.54568,3.62942,3.51422,3.53684,15360868.950000001,0
+ITUB.US,D,20080102,000000,3.55395,3.56812,3.33797,3.40983,37606406.22,0
+ITUB.US,D,20080103,000000,3.38226,3.40983,3.32499,3.36047,28976743.830000002,0
+ITUB.US,D,20080104,000000,3.29616,3.38925,3.22245,3.34988,48621768,0
+ITUB.US,D,20080107,000000,3.36047,3.40983,3.24563,3.34382,32810638.67,0
+ITUB.US,D,20080108,000000,3.42175,3.47285,3.28294,3.29462,31976428.28,0
+ITUB.US,D,20080109,000000,3.31009,3.43047,3.22474,3.41715,44680787.15,0
+ITUB.US,D,20080110,000000,3.40115,3.5347,3.32821,3.51224,46180284.84,0
+ITUB.US,D,20080111,000000,3.44208,3.5008,3.35527,3.37817,45096076.97,0
+ITUB.US,D,20080114,000000,3.44722,3.46713,3.39297,3.44018,19529651.81,0
+ITUB.US,D,20080115,000000,3.35901,3.35901,3.202,3.26298,37744982.42,0
+ITUB.US,D,20080116,000000,3.18264,3.23552,3.04342,3.09154,49374181.97,0
+ITUB.US,D,20080117,000000,3.16797,3.19619,2.96708,2.99554,49305410.93,0
+ITUB.US,D,20080118,000000,3.09882,3.09882,2.90562,3.01685,39645693.95,0
+ITUB.US,D,20080122,000000,2.89113,3.02035,2.84053,2.94518,83220910,0
+ITUB.US,D,20080123,000000,2.79981,3.11494,2.74715,2.97743,86275076.3,0
+ITUB.US,D,20080124,000000,3.03795,3.21594,3.0276,3.17152,68870807.86,0
+ITUB.US,D,20080125,000000,3.25739,3.28294,3.03211,3.07224,35560668.63,0
+ITUB.US,D,20080128,000000,3.09154,3.15444,3.05304,3.10684,49064260.120000005,0
+ITUB.US,D,20080129,000000,3.18826,3.18826,3.06291,3.1616,48348496.64,0
+ITUB.US,D,20080130,000000,3.10324,3.23001,3.02035,3.11827,59993801.27,0
+ITUB.US,D,20080131,000000,3.06528,3.21147,2.98296,3.18416,59812061.89,0
+ITUB.US,D,20080201,000000,3.03795,3.1469,2.98843,3.04768,79920841.5,0
+ITUB.US,D,20080204,000000,3.07835,3.09294,2.95433,2.97927,31446077.16,0
+ITUB.US,D,20080205,000000,2.91298,2.96708,2.81136,2.84838,58900738.49,0
+ITUB.US,D,20080206,000000,2.82029,2.89113,2.73904,2.8021,75506510.76,0
+ITUB.US,D,20080207,000000,2.8218,2.9034,2.75282,2.86568,56992384.36,0
+ITUB.US,D,20080208,000000,2.84421,2.88342,2.80621,2.84421,43553842.52,0
+ITUB.US,D,20080211,000000,2.81136,2.95433,2.81136,2.91453,44691453.83,0
+ITUB.US,D,20080212,000000,3.05095,3.18104,3.01256,3.07655,80719689.93,0
+ITUB.US,D,20080213,000000,3.19223,3.31009,3.16797,3.29864,76187729.07000001,0
+ITUB.US,D,20080214,000000,3.28294,3.29462,3.13121,3.16797,47284434.54,0
+ITUB.US,D,20080215,000000,3.1087,3.19619,3.05697,3.17152,35029288.54,0
+ITUB.US,D,20080219,000000,3.32303,3.34382,3.20483,3.22474,50801232.550000004,0
+ITUB.US,D,20080220,000000,3.20389,3.32646,3.17893,3.32303,41845210.54,0
+ITUB.US,D,20080221,000000,3.36847,3.48354,3.29283,3.33041,56854995.75,0
+ITUB.US,D,20080222,000000,3.38925,3.43047,3.26079,3.42316,52760137.02,0
+ITUB.US,D,20080225,000000,3.38775,3.45499,3.31166,3.44905,64293656.78,0
+ITUB.US,D,20080226,000000,3.43843,3.5815,3.42657,3.57021,43859446.61,0
+ITUB.US,D,20080227,000000,3.56223,3.73391,3.5518,3.69968,77681160.06,0
+ITUB.US,D,20080228,000000,3.63283,3.6879,3.61638,3.62396,40372163.25,0
+ITUB.US,D,20080229,000000,3.57935,3.58534,3.44722,3.47472,45997804.89,0
+ITUB.US,D,20080303,000000,3.46433,3.58339,3.39688,3.5518,40738788.660000004,0
+ITUB.US,D,20080304,000000,3.56103,3.57205,3.35901,3.47592,49791165.11,0
+ITUB.US,D,20080305,000000,3.54224,3.63893,3.34198,3.62396,39837508.79,0
+ITUB.US,D,20080306,000000,3.60799,3.63499,3.46255,3.47472,28251648.55,0
+ITUB.US,D,20080307,000000,3.38026,3.48575,3.36047,3.39482,31885185.73,0
+ITUB.US,D,20080310,000000,3.37817,3.38775,3.27762,3.29864,30100963.080000002,0
+ITUB.US,D,20080311,000000,3.31707,3.49926,3.31707,3.49926,37880440.81,0
+ITUB.US,D,20080312,000000,3.50305,3.55687,3.38775,3.40253,34079291.730000004,0
+ITUB.US,D,20080313,000000,3.28498,3.44905,3.26481,3.43843,41304150.51,0
+ITUB.US,D,20080314,000000,3.48179,3.48179,3.25104,3.32821,46055403.52,0
+ITUB.US,D,20080317,000000,3.18614,3.26779,3.11072,3.20911,61039931.07,0
+ITUB.US,D,20080318,000000,3.21301,3.35718,3.21301,3.34776,59895560.9,0
+ITUB.US,D,20080319,000000,3.36847,3.37594,3.12825,3.15444,57073051.9,0
+ITUB.US,D,20080320,000000,3.10471,3.18264,3.01471,3.16376,42319994.19,0
+ITUB.US,D,20080324,000000,3.17714,3.22245,3.0823,3.09725,50505736.88,0
+ITUB.US,D,20080325,000000,3.17004,3.26994,3.1359,3.2316,57491034.14,0
+ITUB.US,D,20080326,000000,3.25739,3.26627,3.12032,3.21147,32009060.740000002,0
+ITUB.US,D,20080327,000000,3.24922,3.25314,3.1087,3.12032,35362288.57,0
+ITUB.US,D,20080328,000000,3.12032,3.12825,3.02422,3.08081,28167154.560000002,0
+ITUB.US,D,20080331,000000,3.04947,3.18416,3.03002,3.12032,35305012.33,0
+ITUB.US,D,20080401,000000,3.19223,3.26481,3.16797,3.25104,59717425.49,0
+ITUB.US,D,20080402,000000,3.27331,3.38226,3.2441,3.27874,40466598.800000004,0
+ITUB.US,D,20080403,000000,3.23699,3.34382,3.23699,3.30774,33488516.69,0
+ITUB.US,D,20080404,000000,3.30774,3.33216,3.25739,3.30774,43157681.86,0
+ITUB.US,D,20080407,000000,3.37016,3.42657,3.3524,3.37416,41131382.43,0
+ITUB.US,D,20080408,000000,3.33797,3.4441,3.32821,3.41954,34565469.24,0
+ITUB.US,D,20080409,000000,3.41954,3.43591,3.30132,3.36444,34916499.42,0
+ITUB.US,D,20080410,000000,3.36847,3.38407,3.30017,3.35361,29811468.19,0
+ITUB.US,D,20080411,000000,3.31354,3.31532,3.25314,3.27331,34144279.58,0
+ITUB.US,D,20080414,000000,3.27331,3.27762,3.22245,3.25314,28124362.18,0
+ITUB.US,D,20080415,000000,3.27331,3.29864,3.25314,3.27331,24222934.36,0
+ITUB.US,D,20080416,000000,3.34198,3.49711,3.33566,3.46255,47967535.69,0
+ITUB.US,D,20080417,000000,3.50305,3.63074,3.48788,3.60799,43568447.92,0
+ITUB.US,D,20080418,000000,3.62048,3.68639,3.6055,3.63893,36437551.92,0
+ITUB.US,D,20080421,000000,3.69639,3.69639,3.60964,3.66351,19825743.85,0
+ITUB.US,D,20080422,000000,3.63283,3.65414,3.59601,3.65058,46704738.18,0
+ITUB.US,D,20080423,000000,3.63893,3.64111,3.55395,3.59749,30737629.77,0
+ITUB.US,D,20080424,000000,3.60799,3.62048,3.50305,3.56383,29477278.51,0
+ITUB.US,D,20080425,000000,3.6055,3.63283,3.54568,3.59964,28422162.990000002,0
+ITUB.US,D,20080428,000000,3.63709,3.68944,3.62396,3.64111,27906132.990000002,0
+ITUB.US,D,20080429,000000,3.61113,3.62396,3.49926,3.53346,24537269.76,0
+ITUB.US,D,20080430,000000,3.56103,3.96817,3.5518,3.84488,78215031.72,0
+ITUB.US,D,20080501,000000,3.90636,4.08035,3.8235,4.06751,61839093.65,0
+ITUB.US,D,20080502,000000,4.31583,4.43604,3.99695,4.1086,86217383.94,0
+ITUB.US,D,20080505,000000,4.05939,4.117,4.05321,4.10609,33319553.43,0
+ITUB.US,D,20080506,000000,4.05211,4.07912,3.91462,3.95528,66885932.97,0
+ITUB.US,D,20080507,000000,3.94912,3.96574,3.72961,3.77634,57051893.64,0
+ITUB.US,D,20080508,000000,3.78966,3.89353,3.759,3.82528,44402440.980000004,0
+ITUB.US,D,20080509,000000,3.78038,3.82528,3.73183,3.79543,26693509.87,0
+ITUB.US,D,20080512,000000,3.82956,3.90202,3.759,3.87825,28953989.07,0
+ITUB.US,D,20080513,000000,3.89174,3.89894,3.78966,3.83353,28352946.990000002,0
+ITUB.US,D,20080514,000000,3.78966,3.8235,3.77415,3.7915,33662039.76,0
+ITUB.US,D,20080515,000000,3.80814,3.89353,3.77855,3.89353,42320843.94,0
+ITUB.US,D,20080516,000000,3.95528,3.95528,3.87825,3.92848,36197690.67,0
+ITUB.US,D,20080519,000000,3.94201,4.02738,3.92848,3.96312,50128602.38,0
+ITUB.US,D,20080520,000000,3.93946,3.96131,3.87281,3.93769,29392782.46,0
+ITUB.US,D,20080521,000000,3.90045,3.92021,3.77855,3.79968,40614144.24,0
+ITUB.US,D,20080522,000000,3.76844,3.85118,3.72961,3.78461,19391497.91,0
+ITUB.US,D,20080523,000000,3.82145,3.8235,3.75188,3.79968,34288090.24,0
+ITUB.US,D,20080527,000000,3.77415,3.86703,3.76084,3.85705,33688356.26,0
+ITUB.US,D,20080528,000000,3.92021,4.06328,3.86829,4.04873,38422113.69,0
+ITUB.US,D,20080529,000000,4.04873,4.20515,3.98943,4.0615,59259720.27,0
+ITUB.US,D,20080530,000000,4.09329,4.222,4.08398,4.21037,40032034.59,0
+ITUB.US,D,20080602,000000,4.17083,4.17083,4.02315,4.05321,35093587.32,0
+ITUB.US,D,20080603,000000,4.05321,4.08979,3.92994,3.93946,36026971.26,0
+ITUB.US,D,20080604,000000,3.91783,3.98334,3.88754,3.91031,30466110.44,0
+ITUB.US,D,20080605,000000,3.95249,4.05939,3.93374,4.05939,24492157.82,0
+ITUB.US,D,20080606,000000,4.0579,4.0579,3.90045,3.91031,30820734.29,0
+ITUB.US,D,20080609,000000,3.96574,3.96574,3.81411,3.85919,36022998.550000004,0
+ITUB.US,D,20080610,000000,3.78771,3.79543,3.63709,3.69387,64239136.82,0
+ITUB.US,D,20080611,000000,3.68466,3.71285,3.60401,3.63709,48197993.04,0
+ITUB.US,D,20080612,000000,3.65414,3.76844,3.65414,3.73391,48938118.08,0
+ITUB.US,D,20080613,000000,3.77415,3.80508,3.71718,3.77025,36100966.46,0
+ITUB.US,D,20080616,000000,3.75188,3.82145,3.73937,3.78461,25910522.41,0
+ITUB.US,D,20080617,000000,3.90045,4.02193,3.86512,3.95066,48545601.56,0
+ITUB.US,D,20080618,000000,3.92021,3.92021,3.79543,3.83487,53360482.82,0
+ITUB.US,D,20080619,000000,3.81938,3.83353,3.77855,3.82956,29307859.990000002,0
+ITUB.US,D,20080620,000000,3.80293,3.80293,3.64654,3.65922,57775540.74,0
+ITUB.US,D,20080623,000000,3.69823,3.71074,3.60799,3.65263,28463741,0
+ITUB.US,D,20080624,000000,3.63283,3.63499,3.5518,3.59749,50067062.97,0
+ITUB.US,D,20080625,000000,3.58943,3.73696,3.57561,3.66565,65136415.14,0
+ITUB.US,D,20080626,000000,3.61306,3.61306,3.46433,3.48354,73023621.60000001,0
+ITUB.US,D,20080627,000000,3.45499,3.51612,3.43591,3.48575,35422920.550000004,0
+ITUB.US,D,20080630,000000,3.51612,3.53136,3.44208,3.47962,35134607.07,0
+ITUB.US,D,20080701,000000,3.37016,3.49711,3.36047,3.42657,74141970.88,0
+ITUB.US,D,20080702,000000,3.47285,3.50734,3.38226,3.39482,84389057.72,0
+ITUB.US,D,20080703,000000,3.40807,3.4584,3.36626,3.37817,44493535.21,0
+ITUB.US,D,20080707,000000,3.37269,3.4144,3.25314,3.33041,56834387.51,0
+ITUB.US,D,20080708,000000,3.28888,3.37416,3.22245,3.35901,56873002.21,0
+ITUB.US,D,20080709,000000,3.39049,3.48354,3.22245,3.31707,50899800.46,0
+ITUB.US,D,20080710,000000,3.27548,3.40807,3.26481,3.39688,61564270.08,0
+ITUB.US,D,20080711,000000,3.32821,3.4144,3.30347,3.33797,45898832.19,0
+ITUB.US,D,20080714,000000,3.42657,3.42657,3.32821,3.33988,34889561.83,0
+ITUB.US,D,20080715,000000,3.26481,3.3524,3.19979,3.26627,75324167.8,0
+ITUB.US,D,20080716,000000,3.30774,3.57021,3.29131,3.56103,115655641.93,0
+ITUB.US,D,20080717,000000,3.61638,3.67641,3.56103,3.64876,93011196.99000001,0
+ITUB.US,D,20080718,000000,3.66758,3.74519,3.63283,3.72324,82601428.86,0
+ITUB.US,D,20080721,000000,3.72017,3.74753,3.65922,3.69639,51990079.15,0
+ITUB.US,D,20080722,000000,3.61638,3.75188,3.58943,3.74753,70767612.60000001,0
+ITUB.US,D,20080723,000000,3.68639,3.77415,3.67641,3.73183,58099342.870000005,0
+ITUB.US,D,20080724,000000,3.71285,3.72145,3.57561,3.58943,51293834.17,0
+ITUB.US,D,20080725,000000,3.5347,3.58943,3.46835,3.50734,69704206.61,0
+ITUB.US,D,20080728,000000,3.56223,3.57935,3.44208,3.45499,32127096.68,0
+ITUB.US,D,20080729,000000,3.47472,3.57021,3.44905,3.56812,40901259.83,0
+ITUB.US,D,20080730,000000,3.64482,3.68639,3.62048,3.68639,44012210.03,0
+ITUB.US,D,20080731,000000,3.62707,3.69968,3.6055,3.64876,41347728.78,0
+ITUB.US,D,20080801,000000,3.66351,3.67332,3.58753,3.59964,28843765.68,0
+ITUB.US,D,20080804,000000,3.59238,3.59238,3.44722,3.48788,49768370.18,0
+ITUB.US,D,20080805,000000,3.53684,3.62048,3.50885,3.61422,43505995.93,0
+ITUB.US,D,20080806,000000,3.62231,3.69639,3.5559,3.69387,37639482.61,0
+ITUB.US,D,20080807,000000,3.62396,3.64111,3.55395,3.5775,32562309.79,0
+ITUB.US,D,20080808,000000,3.52796,3.56812,3.5008,3.52212,30671440.94,0
+ITUB.US,D,20080811,000000,3.50734,3.51612,3.38026,3.41954,39619879.06,0
+ITUB.US,D,20080812,000000,3.42175,3.47017,3.33041,3.34198,49602420.7,0
+ITUB.US,D,20080813,000000,3.31532,3.39049,3.28498,3.31707,42534056,0
+ITUB.US,D,20080814,000000,3.32075,3.41203,3.31532,3.35527,37823249.03,0
+ITUB.US,D,20080815,000000,3.35527,3.37594,3.24735,3.26994,26598827.12,0
+ITUB.US,D,20080818,000000,3.33797,3.34592,3.20389,3.21594,22827476.97,0
+ITUB.US,D,20080819,000000,3.15444,3.25314,3.13757,3.23699,31271933,0
+ITUB.US,D,20080820,000000,3.28682,3.35718,3.26079,3.3524,27803740.69,0
+ITUB.US,D,20080821,000000,3.36444,3.38555,3.27331,3.34592,35369593.33,0
+ITUB.US,D,20080822,000000,3.39688,3.39896,3.30017,3.33041,22289125.84,0
+ITUB.US,D,20080825,000000,3.33988,3.34198,3.21814,3.23552,20775086.61,0
+ITUB.US,D,20080826,000000,3.20688,3.23366,3.15232,3.20911,24073304.2,0
+ITUB.US,D,20080827,000000,3.21301,3.27762,3.18416,3.26779,26255504.43,0
+ITUB.US,D,20080828,000000,3.36047,3.36047,3.30774,3.32821,27150944.2,0
+ITUB.US,D,20080829,000000,3.33216,3.34198,3.24922,3.26994,19108582.66,0
+ITUB.US,D,20080902,000000,3.23001,3.28888,3.1901,3.20911,32461618.02,0
+ITUB.US,D,20080903,000000,3.19394,3.27182,3.17526,3.20911,52427611.82,0
+ITUB.US,D,20080904,000000,3.17526,3.19801,3.02224,3.03582,56131368.22,0
+ITUB.US,D,20080905,000000,2.97323,3.07655,2.90562,3.05886,66216272.29,0
+ITUB.US,D,20080908,000000,3.23366,3.23366,3.03582,3.10104,50127195.4,0
+ITUB.US,D,20080909,000000,3.01685,3.08449,2.87493,2.89496,65981856.65,0
+ITUB.US,D,20080910,000000,2.96127,2.97523,2.82716,2.90755,53255525.82,0
+ITUB.US,D,20080911,000000,2.78636,2.89774,2.75638,2.89113,71846535.54,0
+ITUB.US,D,20080912,000000,2.91453,3.01861,2.86745,2.99554,57928471.02,0
+ITUB.US,D,20080915,000000,2.80836,2.88495,2.69551,2.72789,93843457.59,0
+ITUB.US,D,20080916,000000,2.54077,2.78873,2.54077,2.77902,86330041.22,0
+ITUB.US,D,20080917,000000,2.68667,2.69922,2.47976,2.5371,106961724.02,0
+ITUB.US,D,20080918,000000,2.62103,2.77529,2.41041,2.68457,116598172.27,0
+ITUB.US,D,20080919,000000,2.98986,3.33216,2.81673,3.1087,109166789.22,0
+ITUB.US,D,20080922,000000,3.04591,3.05095,2.92448,2.94667,51886947.31,0
+ITUB.US,D,20080923,000000,2.95003,3.17152,2.77376,2.81673,36910237.46,0
+ITUB.US,D,20080924,000000,2.9916,3.09015,2.76228,2.79981,29420982.830000002,0
+ITUB.US,D,20080925,000000,2.88648,3.10104,2.80389,2.92,34242318.07,0
+ITUB.US,D,20080926,000000,2.81452,3.00853,2.78113,2.86568,29897264.1,0
+ITUB.US,D,20080929,000000,2.70886,2.89496,1.96484,2.56547,43064812.94,0
+ITUB.US,D,20080930,000000,2.59767,3.1616,2.59767,3.01097,62554514.14,0
+ITUB.US,D,20081001,000000,2.80621,3.01685,2.70708,2.87493,65165712.46,0
+ITUB.US,D,20081002,000000,2.77376,3.01861,2.44364,2.55009,43907685.63,0
+ITUB.US,D,20081003,000000,2.58198,2.65452,2.29814,2.32683,45087867.870000005,0
+ITUB.US,D,20081006,000000,2.28112,2.28112,1.76444,2.09735,82510416,0
+ITUB.US,D,20081007,000000,2.08829,2.17501,1.8665,1.87957,53589437.4,0
+ITUB.US,D,20081008,000000,1.66219,2.1163,1.15294,1.82499,84457195.31,0
+ITUB.US,D,20081009,000000,1.99752,2.09919,1.77167,1.82313,60296250.47,0
+ITUB.US,D,20081010,000000,1.56558,2.07288,1.4936,1.73033,83626460.14,0
+ITUB.US,D,20081013,000000,1.98586,2.37614,1.92912,2.37614,83338711.10000001,0
+ITUB.US,D,20081014,000000,2.5596,2.60292,2.29239,2.40071,101653885.79,0
+ITUB.US,D,20081015,000000,2.25603,2.27916,1.82499,1.88142,71712267.83,0
+ITUB.US,D,20081016,000000,2.04066,2.06534,1.73217,1.98202,113943241.18,0
+ITUB.US,D,20081017,000000,1.93667,2.06148,1.78135,1.90442,67258814.60000001,0
+ITUB.US,D,20081020,000000,1.94786,2.02368,1.92344,2.014,75479645.27,0
+ITUB.US,D,20081021,000000,1.88339,1.96111,1.82886,1.83051,39013561.32,0
+ITUB.US,D,20081022,000000,1.71879,1.74155,1.42932,1.53899,69768096.48,0
+ITUB.US,D,20081023,000000,1.45563,1.61088,1.41217,1.49733,84679198.42,0
+ITUB.US,D,20081024,000000,1.2891,1.37229,1.24167,1.28724,89373725.21000001,0
+ITUB.US,D,20081027,000000,1.34029,1.42368,1.29489,1.33832,72429706.09,0
+ITUB.US,D,20081028,000000,1.47283,1.53338,1.4425,1.5296,80874263.06,0
+ITUB.US,D,20081029,000000,1.55822,1.85726,1.51254,1.75293,111446198.79,0
+ITUB.US,D,20081030,000000,1.85726,1.99752,1.8399,1.97828,91937752.62,0
+ITUB.US,D,20081031,000000,1.83429,2.00107,1.8156,1.90253,112992495.56,0
+ITUB.US,D,20081103,000000,2.16378,2.18455,2.04803,2.16736,88492078.17,0
+ITUB.US,D,20081104,000000,2.31346,2.41739,2.28861,2.40656,94601744.62,0
+ITUB.US,D,20081105,000000,2.22039,2.27151,1.97828,1.98388,70836235.32000001,0
+ITUB.US,D,20081106,000000,2.00489,2.02746,1.8156,1.85537,79204243.72,0
+ITUB.US,D,20081107,000000,1.98586,2.06148,1.95539,2.06148,62521827.09,0
+ITUB.US,D,20081110,000000,2.15617,2.17664,2.0218,2.09003,61287087.81,0
+ITUB.US,D,20081111,000000,1.97255,2.0539,1.9195,1.97255,58156768.46,0
+ITUB.US,D,20081112,000000,1.85726,1.9195,1.7682,1.81177,72915775.45,0
+ITUB.US,D,20081113,000000,1.91014,2.19634,1.74719,2.16183,79272451.35000001,0
+ITUB.US,D,20081114,000000,1.99544,2.06148,1.87396,1.88339,78703631.79,0
+ITUB.US,D,20081117,000000,1.91786,1.98586,1.84565,1.85895,58802043.89,0
+ITUB.US,D,20081118,000000,1.87777,1.91589,1.73033,1.82313,60529828.72,0
+ITUB.US,D,20081119,000000,1.7794,1.8156,1.56368,1.56558,57150337.95,0
+ITUB.US,D,20081120,000000,1.51069,1.59598,1.40663,1.40663,69268516.61,0
+ITUB.US,D,20081121,000000,1.56923,1.58648,1.40472,1.58648,84650002.04,0
+ITUB.US,D,20081124,000000,1.60522,1.82313,1.60162,1.76631,74511090.95,0
+ITUB.US,D,20081125,000000,1.84565,1.89517,1.72857,1.87586,72555928.47,0
+ITUB.US,D,20081126,000000,1.84565,2.09538,1.82313,2.09187,72412080.73,0
+ITUB.US,D,20081128,000000,2.01778,2.11058,1.96484,1.9935,26843131.79,0
+ITUB.US,D,20081201,000000,1.87957,1.90253,1.78322,1.7984,50112158.43,0
+ITUB.US,D,20081202,000000,1.89308,1.95355,1.83429,1.94786,54581377.870000005,0
+ITUB.US,D,20081203,000000,1.89308,1.94786,1.78879,1.88339,59561452.59,0
+ITUB.US,D,20081204,000000,1.87586,1.93667,1.80221,1.85335,56155867.800000004,0
+ITUB.US,D,20081205,000000,1.78687,1.95928,1.74913,1.95728,74210133.19,0
+ITUB.US,D,20081208,000000,2.01778,2.10868,2.00285,2.08062,83687922.3,0
+ITUB.US,D,20081209,000000,2.0349,2.11459,2.01591,2.05194,70510900.55,0
+ITUB.US,D,20081210,000000,2.11058,2.18855,2.04448,2.13717,50709876.7,0
+ITUB.US,D,20081211,000000,2.141,2.24487,2.0539,2.08829,58480860.02,0
+ITUB.US,D,20081212,000000,2.06738,2.18855,2.0349,2.16378,53470549.65,0
+ITUB.US,D,20081215,000000,2.1488,2.16378,2.00669,2.07677,51559170.410000004,0
+ITUB.US,D,20081216,000000,2.10692,2.34371,2.08062,2.31533,61767800.14,0
+ITUB.US,D,20081217,000000,2.16378,2.24311,2.15808,2.22039,47619407.02,0
+ITUB.US,D,20081218,000000,2.23357,2.25603,2.09003,2.12026,42133252.1,0
+ITUB.US,D,20081219,000000,2.18076,2.18855,2.06918,2.07487,48495398.33,0
+ITUB.US,D,20081222,000000,2.07487,2.08445,1.95539,1.98388,29119121.76,0
+ITUB.US,D,20081223,000000,2.02746,2.04628,1.88937,1.9062,34728388.46,0
+ITUB.US,D,20081224,000000,1.8969,1.9216,1.81177,1.86468,14373831.280000001,0
+ITUB.US,D,20081226,000000,1.9062,1.9216,1.83051,1.8854,19180246.97,0
+ITUB.US,D,20081229,000000,1.86089,1.8854,1.83809,1.86468,28333031.94,0
+ITUB.US,D,20081230,000000,1.94402,1.9935,1.91589,1.97255,20827823.64,0
+ITUB.US,D,20081231,000000,1.99544,2.0218,1.94786,1.99752,15743550,0
+ITUB.US,D,20090102,000000,1.99752,2.20542,1.98202,2.17121,26826927.830000002,0
+ITUB.US,D,20090105,000000,2.12947,2.24487,2.12416,2.21493,34495310.79,0
+ITUB.US,D,20090106,000000,2.26571,2.4025,2.23536,2.389,59451388.85,0
+ITUB.US,D,20090107,000000,2.28496,2.29418,2.14683,2.17664,39383042.92,0
+ITUB.US,D,20090108,000000,2.16563,2.18649,2.09187,2.15808,38702534.28,0
+ITUB.US,D,20090109,000000,2.17501,2.18455,2.07288,2.1448,38154408.45,0
+ITUB.US,D,20090112,000000,2.12215,2.12215,2.00107,2.0349,34811417.79,0
+ITUB.US,D,20090113,000000,1.9935,2.05582,1.92525,1.96862,53331782.9,0
+ITUB.US,D,20090114,000000,1.87586,1.87957,1.71299,1.76248,100447435.46000001,0
+ITUB.US,D,20090115,000000,1.80987,1.83051,1.63186,1.79071,88385348.54,0
+ITUB.US,D,20090116,000000,1.89883,1.89883,1.71495,1.77364,71016137.18,0
+ITUB.US,D,20090120,000000,1.7794,1.78322,1.58842,1.58842,84766796.83,0
+ITUB.US,D,20090121,000000,1.66026,1.77364,1.62219,1.77002,86264723.77,0
+ITUB.US,D,20090122,000000,1.67138,1.72275,1.61455,1.67544,83650686.77,0
+ITUB.US,D,20090123,000000,1.55822,1.74343,1.55822,1.72659,49379072.410000004,0
+ITUB.US,D,20090126,000000,1.73784,1.7794,1.68488,1.70191,43753427.68,0
+ITUB.US,D,20090127,000000,1.72275,1.74719,1.6564,1.67544,45588029.69,0
+ITUB.US,D,20090128,000000,1.77167,1.87019,1.77002,1.8628,60720382.84,0
+ITUB.US,D,20090129,000000,1.80406,1.81177,1.74155,1.75293,39976003.62,0
+ITUB.US,D,20090130,000000,1.77002,1.7984,1.69997,1.72857,45800338.44,0
+ITUB.US,D,20090202,000000,1.6564,1.73033,1.65076,1.69442,45596068.84,0
+ITUB.US,D,20090203,000000,1.69251,1.73217,1.66578,1.72069,32091755.32,0
+ITUB.US,D,20090204,000000,1.74343,1.81177,1.72069,1.74719,61731941.72,0
+ITUB.US,D,20090205,000000,1.75098,1.86089,1.70564,1.84175,51282703.99,0
+ITUB.US,D,20090206,000000,1.8665,2.0292,1.86468,2.00489,77692402.51,0
+ITUB.US,D,20090209,000000,1.98202,2.00107,1.95165,1.97255,50713589.85,0
+ITUB.US,D,20090210,000000,2.00841,2.02746,1.82499,1.85726,62810726.64,0
+ITUB.US,D,20090211,000000,1.89883,1.93851,1.82689,1.88142,50147554.38,0
+ITUB.US,D,20090212,000000,1.8137,1.90253,1.79274,1.90253,45632533.93,0
+ITUB.US,D,20090213,000000,1.8854,1.93667,1.86468,1.91395,45062975.86,0
+ITUB.US,D,20090217,000000,1.83615,1.84175,1.75098,1.75494,72691641.27,0
+ITUB.US,D,20090218,000000,1.78505,1.78879,1.70373,1.71677,47573656.480000004,0
+ITUB.US,D,20090219,000000,1.76048,1.78322,1.6887,1.71495,48993748.38,0
+ITUB.US,D,20090220,000000,1.64509,1.68488,1.59985,1.64314,80244456.17,0
+ITUB.US,D,20090223,000000,1.61654,1.67138,1.51641,1.52193,42531723.050000004,0
+ITUB.US,D,20090224,000000,1.50686,1.69442,1.47283,1.68314,40831070.480000004,0
+ITUB.US,D,20090225,000000,1.59034,1.66578,1.55617,1.6185,81368449.85000001,0
+ITUB.US,D,20090226,000000,1.67916,1.70564,1.64133,1.64509,49522859.38,0
+ITUB.US,D,20090227,000000,1.59034,1.63371,1.57691,1.58073,57162979.14,0
+ITUB.US,D,20090302,000000,1.54268,1.56179,1.46525,1.47459,53128418.67,0
+ITUB.US,D,20090303,000000,1.49545,1.52566,1.42932,1.48617,47142834.26,0
+ITUB.US,D,20090304,000000,1.50882,1.62219,1.50882,1.59598,56689469.6,0
+ITUB.US,D,20090305,000000,1.53708,1.59225,1.51824,1.57864,57791128.76,0
+ITUB.US,D,20090306,000000,1.59985,1.66026,1.56923,1.62602,58856702.9,0
+ITUB.US,D,20090309,000000,1.58073,1.64133,1.56923,1.58451,44468399.09,0
+ITUB.US,D,20090310,000000,1.61654,1.72069,1.61654,1.70564,51149462.160000004,0
+ITUB.US,D,20090311,000000,1.71299,1.74343,1.6564,1.70373,43796134.57,0
+ITUB.US,D,20090312,000000,1.71677,1.80406,1.69442,1.78322,50089678.68,0
+ITUB.US,D,20090313,000000,1.80783,1.8175,1.74343,1.78135,41446287.42,0
+ITUB.US,D,20090316,000000,1.85537,1.89308,1.79644,1.80589,52706913.83,0
+ITUB.US,D,20090317,000000,1.80589,1.88142,1.78879,1.87586,36746606.51,0
+ITUB.US,D,20090318,000000,1.87019,1.97065,1.81177,1.95728,60914804.61,0
+ITUB.US,D,20090319,000000,1.99752,2.00107,1.8628,1.87957,72867368.54,0
+ITUB.US,D,20090320,000000,1.87957,1.89883,1.84565,1.85537,35670923.95,0
+ITUB.US,D,20090323,000000,1.90823,2.08647,1.90253,2.07487,90891890.62,0
+ITUB.US,D,20090324,000000,1.99752,2.00841,1.94596,1.96111,64641540.31,0
+ITUB.US,D,20090325,000000,1.98987,2.05194,1.92525,1.9935,73720347.59,0
+ITUB.US,D,20090326,000000,2.01976,2.06918,1.99752,2.05783,64635723.9,0
+ITUB.US,D,20090327,000000,2.00285,2.03877,1.98013,1.98388,55538900.89,0
+ITUB.US,D,20090330,000000,1.93851,1.94017,1.86468,1.89132,87091289.5,0
+ITUB.US,D,20090331,000000,1.94017,1.94786,1.87205,1.87205,65503796.57,0
+ITUB.US,D,20090401,000000,1.89132,1.98013,1.88339,1.97431,53357514.36,0
+ITUB.US,D,20090402,000000,2.06918,2.1488,2.06918,2.12416,59993151.34,0
+ITUB.US,D,20090403,000000,2.12947,2.2095,2.1031,2.20186,100726905.36,0
+ITUB.US,D,20090406,000000,2.16378,2.18649,2.10868,2.17501,67919369.05,0
+ITUB.US,D,20090407,000000,2.15061,2.21296,2.12026,2.17866,77589521.99,0
+ITUB.US,D,20090408,000000,2.22039,2.23536,2.16736,2.22039,76591270.71000001,0
+ITUB.US,D,20090409,000000,2.26759,2.3458,2.26174,2.3458,128764303.61,0
+ITUB.US,D,20090413,000000,2.28861,2.31917,2.26571,2.30213,46246113.17,0
+ITUB.US,D,20090414,000000,2.26371,2.29814,2.14683,2.16183,96219881.83,0
+ITUB.US,D,20090415,000000,2.12026,2.1924,2.09735,2.18076,57076618.79,0
+ITUB.US,D,20090416,000000,2.22596,2.29062,2.20186,2.26371,96168492.04,0
+ITUB.US,D,20090417,000000,2.26003,2.27337,2.1924,2.20186,76033159.03,0
+ITUB.US,D,20090420,000000,2.12782,2.14282,2.04803,2.05582,52139599.1,0
+ITUB.US,D,20090421,000000,2.0349,2.13339,2.01223,2.1315,52434243.99,0
+ITUB.US,D,20090422,000000,2.10868,2.12215,2.06738,2.07677,60132068.47,0
+ITUB.US,D,20090423,000000,2.11058,2.16563,2.09187,2.15617,66465362.34,0
+ITUB.US,D,20090424,000000,2.21859,2.258,2.19634,2.22771,95705130.06,0
+ITUB.US,D,20090427,000000,2.18076,2.22239,2.12782,2.13525,72890660.96000001,0
+ITUB.US,D,20090428,000000,2.11058,2.24311,2.09187,2.19033,76424920.56,0
+ITUB.US,D,20090429,000000,2.23906,2.40444,2.23906,2.37004,103240572.98,0
+ITUB.US,D,20090430,000000,2.39482,2.43437,2.35715,2.36277,98055482.94,0
+ITUB.US,D,20090501,000000,2.41041,2.4645,2.37426,2.41933,46012591.57,0
+ITUB.US,D,20090504,000000,2.4742,2.61685,2.47053,2.6072,67652188.08,0
+ITUB.US,D,20090505,000000,2.62271,2.63931,2.56135,2.62649,80892134.59,0
+ITUB.US,D,20090506,000000,2.66218,2.71446,2.63368,2.64496,110471980.5,0
+ITUB.US,D,20090507,000000,2.6318,2.6415,2.44027,2.46833,139348088.18,0
+ITUB.US,D,20090508,000000,2.56135,2.56547,2.41355,2.5081,110151975.98,0
+ITUB.US,D,20090511,000000,2.47584,2.50468,2.43437,2.45893,55202347.36,0
+ITUB.US,D,20090512,000000,2.50248,2.50993,2.38152,2.41933,71194228.3,0
+ITUB.US,D,20090513,000000,2.3458,2.35715,2.28276,2.29991,74555774.41,0
+ITUB.US,D,20090514,000000,2.32483,2.39482,2.30213,2.36481,69340737.12,0
+ITUB.US,D,20090515,000000,2.35715,2.38152,2.28276,2.29991,63142794.52,0
+ITUB.US,D,20090518,000000,2.37426,2.47784,2.37004,2.47584,64248941.39,0
+ITUB.US,D,20090519,000000,2.4742,2.51568,2.43834,2.47584,67369915.55,0
+ITUB.US,D,20090520,000000,2.65452,2.65452,2.51768,2.52511,39396854.19,0
+ITUB.US,D,20090521,000000,2.52717,2.54665,2.47976,2.51952,31133223.93,0
+ITUB.US,D,20090522,000000,2.54665,2.5937,2.48728,2.5711,50945100.89,0
+ITUB.US,D,20090526,000000,2.51399,2.71651,2.5081,2.69922,45733880.78,0
+ITUB.US,D,20090527,000000,2.72211,2.79075,2.67058,2.68054,56360794.54,0
+ITUB.US,D,20090528,000000,2.7332,2.76793,2.68667,2.74486,43476940.660000004,0
+ITUB.US,D,20090529,000000,2.80621,2.8218,2.73529,2.76228,50247256.32,0
+ITUB.US,D,20090601,000000,2.88342,2.93723,2.81136,2.90562,42936015.56,0
+ITUB.US,D,20090602,000000,2.88063,2.93139,2.84421,2.88857,57739513.4,0
+ITUB.US,D,20090603,000000,2.82375,2.85195,2.68667,2.75466,56237832.11,0
+ITUB.US,D,20090604,000000,2.74715,2.85399,2.72789,2.82716,34367876.1,0
+ITUB.US,D,20090605,000000,2.88342,2.88495,2.7332,2.77708,40995371.96,0
+ITUB.US,D,20090608,000000,2.74486,2.82551,2.71051,2.79075,27489995.48,0
+ITUB.US,D,20090609,000000,2.85045,2.86568,2.71651,2.78873,23448758.55,0
+ITUB.US,D,20090610,000000,2.84838,2.84838,2.71051,2.78113,33736541.72,0
+ITUB.US,D,20090611,000000,2.81849,2.86412,2.76423,2.82931,32476534.48,0
+ITUB.US,D,20090612,000000,2.78873,2.86894,2.78113,2.86222,37202158,0
+ITUB.US,D,20090615,000000,2.79185,2.79659,2.64329,2.72789,38145547.36,0
+ITUB.US,D,20090616,000000,2.75638,2.79185,2.67848,2.69551,39514112.480000004,0
+ITUB.US,D,20090617,000000,2.65056,2.67279,2.58592,2.66022,43744488.31,0
+ITUB.US,D,20090618,000000,2.65618,2.69551,2.60915,2.62271,30783581.16,0
+ITUB.US,D,20090619,000000,2.68783,2.72013,2.65452,2.69173,40711560.61,0
+ITUB.US,D,20090622,000000,2.60525,2.64329,2.54077,2.54665,55096526.190000005,0
+ITUB.US,D,20090623,000000,2.58397,2.60915,2.53901,2.58397,61682256.58,0
+ITUB.US,D,20090624,000000,2.57317,2.63769,2.5711,2.61487,63835326.35,0
+ITUB.US,D,20090625,000000,2.62271,2.71651,2.60175,2.7015,40920160.33,0
+ITUB.US,D,20090626,000000,2.71446,2.78873,2.71051,2.75466,41423865.35,0
+ITUB.US,D,20090629,000000,2.79659,2.84265,2.73529,2.75826,41623589.56,0
+ITUB.US,D,20090630,000000,2.79659,2.80621,2.70321,2.72381,49475020,0
+ITUB.US,D,20090701,000000,2.79185,2.8218,2.76999,2.76999,40169017.38,0
+ITUB.US,D,20090702,000000,2.72558,2.76015,2.69723,2.69723,26107362.62,0
+ITUB.US,D,20090706,000000,2.64727,2.72954,2.62649,2.72013,44555356.84,0
+ITUB.US,D,20090707,000000,2.71651,2.72013,2.61685,2.62271,42501311.27,0
+ITUB.US,D,20090708,000000,2.64727,2.66022,2.53113,2.59987,75174830.16,0
+ITUB.US,D,20090709,000000,2.63931,2.66022,2.57469,2.61685,24840977.62,0
+ITUB.US,D,20090710,000000,2.58397,2.60915,2.52331,2.57469,51841760.18,0
+ITUB.US,D,20090713,000000,2.5692,2.62997,2.52157,2.62271,44805434.660000004,0
+ITUB.US,D,20090714,000000,2.62436,2.62807,2.55395,2.5937,46028412.370000005,0
+ITUB.US,D,20090715,000000,2.66498,2.78456,2.63931,2.77529,58805432.59,0
+ITUB.US,D,20090716,000000,2.7332,2.82931,2.71446,2.79841,53176249.81,0
+ITUB.US,D,20090717,000000,2.80953,2.82551,2.77376,2.80389,45306475.07,0
+ITUB.US,D,20090720,000000,2.87078,2.95433,2.87078,2.94667,82956295.79,0
+ITUB.US,D,20090721,000000,2.98144,2.99352,2.90157,2.94518,43597506.28,0
+ITUB.US,D,20090722,000000,2.92241,3.01685,2.92,2.94667,50070774.06,0
+ITUB.US,D,20090723,000000,2.97323,3.13374,2.97323,3.08831,62745618.28,0
+ITUB.US,D,20090724,000000,3.09154,3.11494,3.05697,3.08831,44270428.97,0
+ITUB.US,D,20090727,000000,3.1087,3.12973,3.07224,3.1125,47049013.620000005,0
+ITUB.US,D,20090728,000000,3.08081,3.1087,3.03002,3.0951,51607109.7,0
+ITUB.US,D,20090729,000000,3.05095,3.06709,2.98986,3.01861,33637960.42,0
+ITUB.US,D,20090730,000000,3.11072,3.12576,3.08654,3.10684,70285583.93,0
+ITUB.US,D,20090731,000000,3.09882,3.12218,3.05697,3.07835,51609834.050000004,0
+ITUB.US,D,20090803,000000,3.17004,3.20688,3.13374,3.18416,53887522.49,0
+ITUB.US,D,20090804,000000,3.158,3.24735,3.15232,3.22791,75703088.32000001,0
+ITUB.US,D,20090805,000000,3.22474,3.35718,3.18264,3.31891,62007411.1,0
+ITUB.US,D,20090806,000000,3.31891,3.32646,3.1901,3.24735,39507965.44,0
+ITUB.US,D,20090807,000000,3.32646,3.40621,3.30132,3.37416,74013201.31,0
+ITUB.US,D,20090810,000000,3.33988,3.38226,3.30347,3.35901,35059622.04,0
+ITUB.US,D,20090811,000000,3.24735,3.24922,3.18416,3.23699,57552339.74,0
+ITUB.US,D,20090812,000000,3.21301,3.23366,3.18264,3.21301,57297694.9,0
+ITUB.US,D,20090813,000000,3.23914,3.24922,3.1469,3.18416,58348542.1,0
+ITUB.US,D,20090814,000000,3.19619,3.21147,3.05304,3.09882,53253961.25,0
+ITUB.US,D,20090817,000000,2.98843,2.9995,2.94667,2.98144,54374154.230000004,0
+ITUB.US,D,20090818,000000,3.01861,3.14863,3.01097,3.13374,65788456.64,0
+ITUB.US,D,20090819,000000,3.07224,3.19979,3.06291,3.19223,58179633.43,0
+ITUB.US,D,20090820,000000,3.18614,3.24563,3.18416,3.22791,43422058.14,0
+ITUB.US,D,20090821,000000,3.25739,3.31009,3.2146,3.23914,48898252.96,0
+ITUB.US,D,20090824,000000,3.26481,3.32303,3.22644,3.2316,58256099.6,0
+ITUB.US,D,20090825,000000,3.26779,3.32821,3.23699,3.25526,60058051.64,0
+ITUB.US,D,20090826,000000,3.2202,3.30017,3.19801,3.28888,40763076.06,0
+ITUB.US,D,20090827,000000,3.26779,3.29283,3.202,3.28682,52332060.78,0
+ITUB.US,D,20090828,000000,3.29131,3.31891,3.22791,3.24735,35414576.52,0
+ITUB.US,D,20090831,000000,3.2146,3.22791,3.15444,3.17152,51232032.11,0
+ITUB.US,D,20090901,000000,3.2146,3.25739,3.06709,3.07655,68316349.59,0
+ITUB.US,D,20090902,000000,3.10104,3.14474,3.03981,3.12032,56244298.45,0
+ITUB.US,D,20090903,000000,3.1469,3.16376,3.0823,3.12973,42344548.36,0
+ITUB.US,D,20090904,000000,3.1616,3.27762,3.13757,3.25526,40079006.71,0
+ITUB.US,D,20090908,000000,3.32303,3.32821,3.28294,3.30347,43693312.76,0
+ITUB.US,D,20090909,000000,3.32303,3.38925,3.30132,3.36047,61285387.28,0
+ITUB.US,D,20090910,000000,3.34776,3.40253,3.32303,3.38925,53610140.4,0
+ITUB.US,D,20090911,000000,3.42497,3.45674,3.39896,3.41203,47698818.99,0
+ITUB.US,D,20090914,000000,3.37594,3.446,3.36847,3.446,37257048.76,0
+ITUB.US,D,20090915,000000,3.44722,3.53136,3.40983,3.51422,49622870.32,0
+ITUB.US,D,20090916,000000,3.54972,3.59415,3.51224,3.59415,57058723.57,0
+ITUB.US,D,20090917,000000,3.5815,3.62942,3.52376,3.54072,66872061.96,0
+ITUB.US,D,20090918,000000,3.56103,3.59964,3.54972,3.55919,51221342.77,0
+ITUB.US,D,20090921,000000,3.50447,3.5559,3.48998,3.54224,39435246.410000004,0
+ITUB.US,D,20090922,000000,3.57021,3.63283,3.5476,3.59964,45161841.44,0
+ITUB.US,D,20090923,000000,3.59064,3.61422,3.52212,3.52579,50555532.230000004,0
+ITUB.US,D,20090924,000000,3.55687,3.58753,3.4144,3.47017,48943654.33,0
+ITUB.US,D,20090925,000000,3.47592,3.53136,3.44722,3.49352,29293836.54,0
+ITUB.US,D,20090928,000000,3.52212,3.59601,3.51224,3.58753,32713381.95,0
+ITUB.US,D,20090929,000000,3.6879,3.72324,3.64654,3.72017,60601310.72,0
+ITUB.US,D,20090930,000000,3.79543,3.87977,3.69968,3.81411,86525729.89,0
+ITUB.US,D,20091001,000000,3.82145,3.85524,3.72017,3.78966,84971640.14,0
+ITUB.US,D,20091002,000000,3.75278,3.85334,3.72961,3.81778,70934198.62,0
+ITUB.US,D,20091005,000000,3.84829,3.94739,3.82748,3.94201,57075760.800000004,0
+ITUB.US,D,20091006,000000,3.99149,4.03703,3.83487,3.89353,82998088.04,0
+ITUB.US,D,20091007,000000,3.84947,3.9085,3.71718,3.79754,93147531.91,0
+ITUB.US,D,20091008,000000,3.81778,3.91462,3.7915,3.87281,75003977.88,0
+ITUB.US,D,20091009,000000,3.9085,3.92848,3.87473,3.92848,47025459.58,0
+ITUB.US,D,20091012,000000,3.91248,3.99486,3.91248,3.97239,24088340.14,0
+ITUB.US,D,20091013,000000,3.94317,3.97004,3.90045,3.96817,34799810.72,0
+ITUB.US,D,20091014,000000,4.04696,4.13251,4.03282,4.13066,47747837.72,0
+ITUB.US,D,20091015,000000,4.07273,4.09886,4.03065,4.09512,63618346.550000004,0
+ITUB.US,D,20091016,000000,4.01276,4.0615,3.96459,4.04046,72185481.76,0
+ITUB.US,D,20091019,000000,4.03517,4.09329,4.00483,4.08766,66250412.67,0
+ITUB.US,D,20091020,000000,3.97004,3.97581,3.75188,3.95249,139880855.68,0
+ITUB.US,D,20091021,000000,3.96817,4.0615,3.93374,3.94912,82439370.72,0
+ITUB.US,D,20091022,000000,3.97395,4.09701,3.90451,4.0697,46849506.74,0
+ITUB.US,D,20091023,000000,4.09329,4.12683,4.00819,4.02738,75017007.38,0
+ITUB.US,D,20091026,000000,4.02315,4.13829,3.91462,3.96574,60504123.01,0
+ITUB.US,D,20091027,000000,3.95249,3.96131,3.84488,3.87977,47563672.69,0
+ITUB.US,D,20091028,000000,3.83132,3.88533,3.55919,3.57021,124999093.29,0
+ITUB.US,D,20091029,000000,3.64482,3.87281,3.64482,3.83917,91519403.7,0
+ITUB.US,D,20091030,000000,3.89174,3.91031,3.5775,3.62231,117851190.96000001,0
+ITUB.US,D,20091102,000000,3.67154,3.74753,3.61422,3.70374,57332034.07,0
+ITUB.US,D,20091103,000000,3.67332,3.88533,3.65058,3.85705,78162294.69,0
+ITUB.US,D,20091104,000000,3.88961,4.03065,3.87643,3.96459,92994541.89,0
+ITUB.US,D,20091105,000000,3.94739,4.09701,3.94525,4.09329,67919850.06,0
+ITUB.US,D,20091106,000000,4.01061,4.09156,3.99309,4.08546,55294256.32,0
+ITUB.US,D,20091109,000000,4.11605,4.25189,4.11391,4.2394,65255769.480000004,0
+ITUB.US,D,20091110,000000,4.14223,4.24118,4.11919,4.2353,60528227.07,0
+ITUB.US,D,20091111,000000,4.24968,4.27855,4.14718,4.20074,45104034.75,0
+ITUB.US,D,20091112,000000,4.18557,4.23751,4.05058,4.08217,65081420.35,0
+ITUB.US,D,20091113,000000,4.07273,4.24665,4.05058,4.23118,70237359.33,0
+ITUB.US,D,20091116,000000,4.24483,4.31825,4.22584,4.27299,61697989.83,0
+ITUB.US,D,20091117,000000,4.24665,4.3073,4.16279,4.30587,50606446.160000004,0
+ITUB.US,D,20091118,000000,4.26115,4.30587,4.18767,4.24846,46006248.83,0
+ITUB.US,D,20091119,000000,4.19376,4.20074,4.0579,4.13829,65057140.160000004,0
+ITUB.US,D,20091120,000000,4.12496,4.15543,3.98025,4.11216,43032503.9,0
+ITUB.US,D,20091123,000000,4.19376,4.25801,4.15783,4.19376,44986034.86,0
+ITUB.US,D,20091124,000000,4.17637,4.22426,4.10609,4.20869,33773055.22,0
+ITUB.US,D,20091125,000000,4.2394,4.34789,4.21037,4.30587,56008665.35,0
+ITUB.US,D,20091127,000000,4.06542,4.20074,4.05211,4.15543,56527669.99,0
+ITUB.US,D,20091130,000000,4.18767,4.23751,4.1228,4.2119,67388383.45,0
+ITUB.US,D,20091201,000000,4.3073,4.44057,4.2804,4.41831,94723710.01,0
+ITUB.US,D,20091202,000000,4.41286,4.51302,4.38976,4.48051,71577826.05,0
+ITUB.US,D,20091203,000000,4.51681,4.5327,4.3855,4.4068,59687776.940000005,0
+ITUB.US,D,20091204,000000,4.51681,4.53414,4.33683,4.40868,52143652.15,0
+ITUB.US,D,20091207,000000,4.40868,4.5079,4.37421,4.41831,46737541.620000005,0
+ITUB.US,D,20091208,000000,4.365,4.3855,4.28406,4.34241,62337262.42,0
+ITUB.US,D,20091209,000000,4.30167,4.38236,4.27299,4.37828,46201556.4,0
+ITUB.US,D,20091210,000000,4.37828,4.417,4.33873,4.3961,30598671.44,0
+ITUB.US,D,20091211,000000,4.40152,4.40152,4.35016,4.37056,45251688.34,0
+ITUB.US,D,20091214,000000,4.43338,4.43922,4.29953,4.32549,57026394.96,0
+ITUB.US,D,20091215,000000,4.34642,4.43338,4.32201,4.37056,48486060.35,0
+ITUB.US,D,20091216,000000,4.39102,4.41831,4.30863,4.35693,36680387.81,0
+ITUB.US,D,20091217,000000,4.26494,4.26494,4.06542,4.10075,102739929.12,0
+ITUB.US,D,20091218,000000,4.09701,4.15321,4.0615,4.08398,62155447.85,0
+ITUB.US,D,20091221,000000,4.20074,4.20515,3.90202,4.09512,62774385.15,0
+ITUB.US,D,20091222,000000,4.14906,4.15783,4.08398,4.1086,48937881.18,0
+ITUB.US,D,20091223,000000,4.11216,4.40152,3.99149,4.13251,54658084.03,0
+ITUB.US,D,20091224,000000,4.14906,4.18191,4.09329,4.13996,11799736.65,0
+ITUB.US,D,20091228,000000,4.20665,4.22426,4.16089,4.18191,30012542.73,0
+ITUB.US,D,20091229,000000,4.21397,4.27085,4.20515,4.22426,34805318.13,0
+ITUB.US,D,20091230,000000,4.22738,4.2887,4.2177,4.2862,23505902.95,0
+ITUB.US,D,20091231,000000,4.29782,4.34642,4.25376,4.32372,22271416.02,0
+ITUB.US,D,20100104,000000,4.35693,4.50421,4.35693,4.47018,53192749.38,0
+ITUB.US,D,20100105,000000,4.47018,4.48695,4.42003,4.48468,44561959.14,0
+ITUB.US,D,20100106,000000,4.46421,4.46421,4.39697,4.42969,56441466.2,0
+ITUB.US,D,20100107,000000,4.39697,4.41095,4.31583,4.33139,68333926.54,0
+ITUB.US,D,20100108,000000,4.35158,4.37613,4.27085,4.31042,73714065.62,0
+ITUB.US,D,20100111,000000,4.34241,4.34241,4.18191,4.25583,75517652.27,0
+ITUB.US,D,20100112,000000,4.22584,4.25801,4.14906,4.1642,73682655.77,0
+ITUB.US,D,20100113,000000,4.26115,4.27085,4.12683,4.16089,59377653.21,0
+ITUB.US,D,20100114,000000,4.16279,4.21588,4.07091,4.09886,60590873.730000004,0
+ITUB.US,D,20100115,000000,4.1228,4.14223,3.97239,3.99847,96521836.63,0
+ITUB.US,D,20100119,000000,4.02517,4.08546,3.99309,4.03282,52943585.17,0
+ITUB.US,D,20100120,000000,3.94317,3.95528,3.79396,3.88754,91559759.10000001,0
+ITUB.US,D,20100121,000000,3.88352,3.91462,3.72961,3.759,103669333.14,0
+ITUB.US,D,20100122,000000,3.74753,3.81232,3.66565,3.71502,80520237.64,0
+ITUB.US,D,20100125,000000,3.76844,3.81411,3.69144,3.72145,56068842.07,0
+ITUB.US,D,20100126,000000,3.65922,3.77415,3.60215,3.69639,68727552.37,0
+ITUB.US,D,20100127,000000,3.64654,3.7049,3.6055,3.67847,70124112.89,0
+ITUB.US,D,20100128,000000,3.72324,3.75188,3.61113,3.69823,78203640.95,0
+ITUB.US,D,20100129,000000,3.77208,3.78038,3.57561,3.62548,102860754.3,0
+ITUB.US,D,20100201,000000,3.68094,3.80814,3.66565,3.80814,64464978.74,0
+ITUB.US,D,20100202,000000,3.85118,3.89715,3.7825,3.87977,54220668.78,0
+ITUB.US,D,20100203,000000,3.85118,3.85118,3.76084,3.79968,44814129.92,0
+ITUB.US,D,20100204,000000,3.70714,3.71285,3.5559,3.59749,90669784.51,0
+ITUB.US,D,20100205,000000,3.5775,3.61638,3.38226,3.51612,146375555.70000002,0
+ITUB.US,D,20100208,000000,3.51815,3.57935,3.47592,3.5107,73371349.60000001,0
+ITUB.US,D,20100209,000000,3.64482,3.74949,3.61422,3.71285,109492859.41,0
+ITUB.US,D,20100210,000000,3.71718,3.75188,3.66758,3.72017,58395201.1,0
+ITUB.US,D,20100211,000000,3.68271,3.82956,3.65263,3.81411,52567849.410000004,0
+ITUB.US,D,20100212,000000,3.68466,3.79754,3.67154,3.79543,42134546.81,0
+ITUB.US,D,20100216,000000,3.89353,3.89353,3.80293,3.86703,26617634.92,0
+ITUB.US,D,20100217,000000,3.91783,3.93946,3.86298,3.91635,35576381.28,0
+ITUB.US,D,20100218,000000,3.87825,3.97581,3.86703,3.94739,35642957.39,0
+ITUB.US,D,20100219,000000,3.87281,3.96459,3.87281,3.93183,34858805,0
+ITUB.US,D,20100222,000000,3.91248,3.95249,3.83917,3.84829,32436324.310000002,0
+ITUB.US,D,20100223,000000,3.78038,3.8105,3.68271,3.72145,56510267.11,0
+ITUB.US,D,20100224,000000,3.74327,3.759,3.68094,3.68944,57376127.34,0
+ITUB.US,D,20100225,000000,3.57935,3.74327,3.57561,3.70183,82121535.38,0
+ITUB.US,D,20100226,000000,3.70714,3.7915,3.66758,3.77855,49246982.120000005,0
+ITUB.US,D,20100301,000000,3.8235,3.87281,3.8235,3.85919,56421710.800000004,0
+ITUB.US,D,20100302,000000,3.90451,3.94912,3.88961,3.92994,54109739.84,0
+ITUB.US,D,20100303,000000,3.96574,4.02738,3.89894,3.92412,73908908.66,0
+ITUB.US,D,20100304,000000,3.96131,3.97808,3.88352,3.92595,41381956.71,0
+ITUB.US,D,20100305,000000,3.96459,3.98943,3.93552,3.98025,45818813.550000004,0
+ITUB.US,D,20100308,000000,3.99309,4.01276,3.93946,3.95249,42875310.45,0
+ITUB.US,D,20100309,000000,3.91783,4.0697,3.89715,4.03517,59118018.02,0
+ITUB.US,D,20100310,000000,4.03703,4.117,4.02193,4.04873,51140264.26,0
+ITUB.US,D,20100311,000000,4.01428,4.08398,3.99309,4.08217,47571497.6,0
+ITUB.US,D,20100312,000000,4.117,4.117,4.01061,4.03065,44207438.29,0
+ITUB.US,D,20100315,000000,4.01428,4.0579,3.97581,4.03703,33100963.740000002,0
+ITUB.US,D,20100316,000000,4.03854,4.08398,4.01276,4.0579,54901438.01,0
+ITUB.US,D,20100317,000000,4.09701,4.10609,3.9848,3.99695,63293202.33,0
+ITUB.US,D,20100318,000000,3.97395,3.98334,3.88961,3.93946,49128640.27,0
+ITUB.US,D,20100319,000000,3.94317,3.95916,3.84829,3.87825,57785696.54,0
+ITUB.US,D,20100322,000000,3.83917,3.96131,3.82528,3.95249,50173346.61,0
+ITUB.US,D,20100323,000000,3.98725,3.98943,3.91462,3.96459,39052671.45,0
+ITUB.US,D,20100324,000000,3.88533,3.93183,3.83917,3.84829,49638463.49,0
+ITUB.US,D,20100325,000000,3.88961,3.94201,3.84708,3.84829,67487842.31,0
+ITUB.US,D,20100326,000000,3.86298,3.9085,3.84069,3.89494,71654827.82000001,0
+ITUB.US,D,20100329,000000,3.94525,4.03703,3.93946,4.02918,58898246.92,0
+ITUB.US,D,20100330,000000,4.05573,4.07451,4.01784,4.06328,56171999.660000004,0
+ITUB.US,D,20100331,000000,4.07912,4.18191,4.07912,4.16279,58677582.81,0
+ITUB.US,D,20100401,000000,4.20074,4.25925,4.1642,4.24307,62750446.92,0
+ITUB.US,D,20100405,000000,4.23118,4.29382,4.222,4.26904,46425109.660000004,0
+ITUB.US,D,20100406,000000,4.21987,4.27606,4.20869,4.23751,50201194.72,0
+ITUB.US,D,20100407,000000,4.22738,4.22738,4.12133,4.14906,50587809.34,0
+ITUB.US,D,20100408,000000,4.13066,4.29953,4.11039,4.27606,59370987.050000004,0
+ITUB.US,D,20100409,000000,4.25583,4.31583,4.24968,4.30587,47694997.69,0
+ITUB.US,D,20100412,000000,4.31583,4.31583,4.25801,4.26294,31677639.7,0
+ITUB.US,D,20100413,000000,4.28186,4.2887,4.21588,4.25583,37468373.86,0
+ITUB.US,D,20100414,000000,4.26115,4.33507,4.24846,4.25925,81828942.25,0
+ITUB.US,D,20100415,000000,4.27855,4.34789,4.27085,4.28186,56856281.190000005,0
+ITUB.US,D,20100416,000000,4.24665,4.25925,4.08979,4.14223,74131330.98,0
+ITUB.US,D,20100419,000000,4.11039,4.15116,4.02738,4.08035,85369118.17,0
+ITUB.US,D,20100420,000000,4.12133,4.14396,4.0697,4.11605,33674038.230000004,0
+ITUB.US,D,20100421,000000,4.11391,4.13996,3.97581,4.05058,54835460.33,0
+ITUB.US,D,20100422,000000,4.04696,4.09329,3.98025,4.08035,48631366.57,0
+ITUB.US,D,20100423,000000,4.05124,4.08669,4.01312,4.07212,36023637.15,0
+ITUB.US,D,20100426,000000,4.09329,4.12496,4.05573,4.07273,30124579.95,0
+ITUB.US,D,20100427,000000,4.02918,4.03517,3.88533,3.89174,65212940.02,0
+ITUB.US,D,20100428,000000,3.97808,4.00483,3.87977,3.98725,61184618.26,0
+ITUB.US,D,20100429,000000,4.05321,4.14519,4.02315,4.11039,69176698.29,0
+ITUB.US,D,20100430,000000,4.12496,4.20331,4.09156,4.10445,64419084,0
+ITUB.US,D,20100503,000000,4.13464,4.18374,4.08766,4.12858,39481148.36,0
+ITUB.US,D,20100504,000000,4.04529,4.05321,3.92994,3.93552,75245074.10000001,0
+ITUB.US,D,20100505,000000,3.86512,3.96459,3.79968,3.88961,60931926.300000004,0
+ITUB.US,D,20100506,000000,3.82956,3.91248,3.47472,3.72961,119060276.03,0
+ITUB.US,D,20100507,000000,3.72017,3.74753,3.51815,3.71074,138815991.21,0
+ITUB.US,D,20100510,000000,3.9848,4.04046,3.93946,4.03282,79788786.23,0
+ITUB.US,D,20100511,000000,3.94317,4.04046,3.90202,3.94317,68987375.02,0
+ITUB.US,D,20100512,000000,3.98943,4.02193,3.93552,3.95528,43731517.52,0
+ITUB.US,D,20100513,000000,3.94525,3.97395,3.88533,3.89353,43155790.78,0
+ITUB.US,D,20100514,000000,3.82748,3.84243,3.72017,3.78606,58521077.4,0
+ITUB.US,D,20100517,000000,3.80164,3.84947,3.63074,3.73606,70468571.67,0
+ITUB.US,D,20100518,000000,3.83353,3.89353,3.62048,3.64262,96089891.71000001,0
+ITUB.US,D,20100519,000000,3.45302,3.46713,3.34198,3.4441,167350721.87,0
+ITUB.US,D,20100520,000000,3.33988,3.42316,3.24735,3.32499,134325933.84,0
+ITUB.US,D,20100521,000000,3.28294,3.45148,3.2441,3.446,149831861.81,0
+ITUB.US,D,20100524,000000,3.41715,3.46255,3.29283,3.30347,129683585.82000001,0
+ITUB.US,D,20100525,000000,3.18264,3.29131,3.09154,3.23699,396485908.25,0
+ITUB.US,D,20100526,000000,3.35361,3.40983,3.26779,3.33988,316113995.76,0
+ITUB.US,D,20100527,000000,3.49711,3.52376,3.43483,3.52376,144157502.20000002,0
+ITUB.US,D,20100528,000000,3.47962,3.51612,3.43843,3.48575,78628212.10000001,0
+ITUB.US,D,20100601,000000,3.5298,3.60799,3.4441,3.50885,122533296.98,0
+ITUB.US,D,20100602,000000,3.52376,3.64482,3.49926,3.64482,104885546.84,0
+ITUB.US,D,20100603,000000,3.64262,3.67487,3.5518,3.59964,54044787.01,0
+ITUB.US,D,20100604,000000,3.52796,3.54224,3.43843,3.45499,77115511.87,0
+ITUB.US,D,20100607,000000,3.47592,3.47776,3.33041,3.34592,99512525.06,0
+ITUB.US,D,20100608,000000,3.35901,3.47285,3.31354,3.46433,93033791.07000001,0
+ITUB.US,D,20100609,000000,3.50447,3.52579,3.41586,3.41954,59468708.300000004,0
+ITUB.US,D,20100610,000000,3.52579,3.61638,3.51815,3.6055,66377050.14,0
+ITUB.US,D,20100611,000000,3.54224,3.65717,3.54224,3.64654,51251490.870000005,0
+ITUB.US,D,20100614,000000,3.70714,3.70714,3.58753,3.59415,57150510.99,0
+ITUB.US,D,20100615,000000,3.62707,3.73606,3.61306,3.72539,80942054.57000001,0
+ITUB.US,D,20100616,000000,3.66758,3.759,3.64876,3.72961,75855048.34,0
+ITUB.US,D,20100617,000000,3.74753,3.77634,3.66758,3.71285,45217057.68,0
+ITUB.US,D,20100618,000000,3.71074,3.77208,3.70374,3.72961,48714964.46,0
+ITUB.US,D,20100621,000000,3.82528,3.84947,3.74519,3.77208,50819508.870000005,0
+ITUB.US,D,20100622,000000,3.78606,3.8235,3.70374,3.71285,59302178.93,0
+ITUB.US,D,20100623,000000,3.70183,3.73937,3.62707,3.73183,53795192.26,0
+ITUB.US,D,20100624,000000,3.70714,3.70714,3.59415,3.63074,58366156.13,0
+ITUB.US,D,20100625,000000,3.63893,3.67641,3.56812,3.67487,54433364.81,0
+ITUB.US,D,20100628,000000,3.6879,3.71074,3.62548,3.66963,46322915.120000005,0
+ITUB.US,D,20100629,000000,3.56223,3.56812,3.42863,3.44722,95310339.3,0
+ITUB.US,D,20100630,000000,3.49059,3.53594,3.39658,3.40983,77798227.8,0
+ITUB.US,D,20100701,000000,3.47776,3.58534,3.39482,3.5775,116865687.99000001,0
+ITUB.US,D,20100702,000000,3.59238,3.65922,3.5518,3.63499,63851320.190000005,0
+ITUB.US,D,20100706,000000,3.64262,3.67332,3.58339,3.63283,130887694.96000001,0
+ITUB.US,D,20100707,000000,3.65058,3.89715,3.65058,3.88533,177798209.63,0
+ITUB.US,D,20100708,000000,3.89715,4.02918,3.89353,4.00599,229572343.1,0
+ITUB.US,D,20100709,000000,3.99847,4.10075,3.97395,4.07451,85738532.82000001,0
+ITUB.US,D,20100712,000000,4.03065,4.09701,3.95528,3.99149,108141984.54,0
+ITUB.US,D,20100713,000000,4.03517,4.07091,4.01061,4.03854,120898892.98,0
+ITUB.US,D,20100714,000000,3.99309,4.03517,3.94912,3.98334,68316641.08,0
+ITUB.US,D,20100715,000000,3.98334,4.00599,3.89353,3.95916,85974119.57000001,0
+ITUB.US,D,20100716,000000,3.96312,3.96312,3.81778,3.82528,82716746.63,0
+ITUB.US,D,20100719,000000,3.85334,3.92595,3.83667,3.89894,67428202.22,0
+ITUB.US,D,20100720,000000,3.87977,4.01061,3.86089,3.98943,77162531.37,0
+ITUB.US,D,20100721,000000,4.01643,4.02315,3.91031,3.93769,77011081.2,0
+ITUB.US,D,20100722,000000,4.01784,4.117,4.00819,4.1086,83422991.88,0
+ITUB.US,D,20100723,000000,4.07912,4.15116,4.07451,4.15116,58838290.620000005,0
+ITUB.US,D,20100726,000000,4.14396,4.16279,4.10261,4.14396,53705747.06,0
+ITUB.US,D,20100727,000000,4.16873,4.20331,4.12683,4.13996,70988932.82000001,0
+ITUB.US,D,20100728,000000,4.16279,4.27085,4.12683,4.24483,74760622.87,0
+ITUB.US,D,20100729,000000,4.25925,4.2804,4.1642,4.222,55440503.96,0
+ITUB.US,D,20100730,000000,4.17976,4.27299,4.15783,4.2394,50150060.370000005,0
+ITUB.US,D,20100802,000000,4.29953,4.32731,4.2668,4.31583,48724933.83,0
+ITUB.US,D,20100803,000000,4.20665,4.20665,4.13066,4.15116,80167228.83,0
+ITUB.US,D,20100804,000000,4.15321,4.16089,4.04696,4.09512,88290250.7,0
+ITUB.US,D,20100805,000000,4.10075,4.14223,4.08546,4.10075,41913544.86,0
+ITUB.US,D,20100806,000000,4.09156,4.15942,4.08217,4.13251,49798353.480000004,0
+ITUB.US,D,20100809,000000,4.17241,4.19218,4.14519,4.15783,28993290.78,0
+ITUB.US,D,20100810,000000,4.11391,4.16089,4.08979,4.13464,30975054.04,0
+ITUB.US,D,20100811,000000,4.05058,4.05573,3.95066,4.0027,51034925.13,0
+ITUB.US,D,20100812,000000,3.94739,4.03854,3.94201,4.02918,34308857.1,0
+ITUB.US,D,20100813,000000,4.02738,4.08035,4.01643,4.05058,25448238.84,0
+ITUB.US,D,20100816,000000,4.04529,4.10261,4.03282,4.10261,32428790.89,0
+ITUB.US,D,20100817,000000,4.11216,4.13251,4.10075,4.11391,57505051.410000004,0
+ITUB.US,D,20100818,000000,4.11919,4.12683,4.08035,4.12133,45542470.730000004,0
+ITUB.US,D,20100819,000000,4.10075,4.13829,4.03065,4.04529,35897645.49,0
+ITUB.US,D,20100820,000000,4.02193,4.05573,3.99309,4.05211,30531861.52,0
+ITUB.US,D,20100823,000000,4.05939,4.09156,3.99486,3.99486,28428012.36,0
+ITUB.US,D,20100824,000000,3.95066,3.95729,3.88185,3.93769,48385473.64,0
+ITUB.US,D,20100825,000000,3.91635,3.92595,3.83487,3.91248,59261756.58,0
+ITUB.US,D,20100826,000000,3.94317,3.95066,3.83132,3.84069,40725158.67,0
+ITUB.US,D,20100827,000000,3.87825,4.00061,3.83667,4.00061,54472851.92,0
+ITUB.US,D,20100830,000000,3.98725,3.99847,3.92021,3.93769,32299698.93,0
+ITUB.US,D,20100831,000000,3.99401,4.0873,3.98573,4.08363,68588806.22,0
+ITUB.US,D,20100901,000000,4.14223,4.19616,4.11216,4.14519,93253199.61,0
+ITUB.US,D,20100902,000000,4.13251,4.16643,4.11039,4.14906,75376122.03,0
+ITUB.US,D,20100903,000000,4.20869,4.22738,4.1228,4.13664,61386407.620000005,0
+ITUB.US,D,20100907,000000,4.09512,4.13996,4.07912,4.09156,26901254.69,0
+ITUB.US,D,20100908,000000,4.11039,4.15321,4.10609,4.1228,40025263.37,0
+ITUB.US,D,20100909,000000,4.14906,4.17241,4.08766,4.09701,32187047.830000002,0
+ITUB.US,D,20100910,000000,4.11919,4.12858,4.08766,4.10261,20739583.54,0
+ITUB.US,D,20100913,000000,4.17799,4.27606,4.17083,4.27489,49768310.44,0
+ITUB.US,D,20100914,000000,4.30587,4.37828,4.28406,4.35158,64105252.27,0
+ITUB.US,D,20100915,000000,4.32372,4.33507,4.27855,4.33139,41277133.61,0
+ITUB.US,D,20100916,000000,4.32201,4.32951,4.2862,4.31252,25391264.39,0
+ITUB.US,D,20100917,000000,4.31431,4.36734,4.24846,4.29198,56011594.67,0
+ITUB.US,D,20100920,000000,4.3073,4.32951,4.27606,4.30318,46154934.480000004,0
+ITUB.US,D,20100921,000000,4.27855,4.29198,4.22584,4.25583,44279707.21,0
+ITUB.US,D,20100922,000000,4.30318,4.36052,4.28406,4.31431,48817825.410000004,0
+ITUB.US,D,20100923,000000,4.29198,4.40329,4.2862,4.32372,50748259.65,0
+ITUB.US,D,20100924,000000,4.32201,4.37421,4.27085,4.3073,74542578.05,0
+ITUB.US,D,20100927,000000,4.2862,4.35512,4.27085,4.31825,32976744.71,0
+ITUB.US,D,20100928,000000,4.33873,4.41095,4.31583,4.40868,40437190.24,0
+ITUB.US,D,20100929,000000,4.365,4.47576,4.365,4.45771,44852643.68,0
+ITUB.US,D,20100930,000000,4.51399,4.5766,4.49145,4.5766,56855917.6,0
+ITUB.US,D,20101001,000000,4.59537,4.66496,4.58877,4.65215,48327133.410000004,0
+ITUB.US,D,20101004,000000,4.61716,4.63501,4.5935,4.63317,43437659.550000004,0
+ITUB.US,D,20101005,000000,4.67166,4.82045,4.63898,4.77771,65434800.99,0
+ITUB.US,D,20101006,000000,4.77621,4.80344,4.71393,4.72849,61560072.83,0
+ITUB.US,D,20101007,000000,4.77924,4.78307,4.67015,4.71856,35405292.1,0
+ITUB.US,D,20101008,000000,4.73196,4.87295,4.73196,4.84269,39676672.230000004,0
+ITUB.US,D,20101011,000000,4.85903,4.88942,4.80849,4.84014,28786532.7,0
+ITUB.US,D,20101012,000000,4.8382,4.84907,4.77771,4.8451,26391429.41,0
+ITUB.US,D,20101013,000000,4.87093,4.96526,4.86105,4.93112,51189213.980000004,0
+ITUB.US,D,20101014,000000,4.90281,4.92116,4.79556,4.8382,70981799.04,0
+ITUB.US,D,20101015,000000,4.88545,4.89139,4.80849,4.89139,41830610.29,0
+ITUB.US,D,20101018,000000,4.80849,4.95033,4.80849,4.94792,43616795.09,0
+ITUB.US,D,20101019,000000,4.80496,4.85903,4.72849,4.77021,53554522.46,0
+ITUB.US,D,20101020,000000,4.78166,4.91161,4.77771,4.85903,31345902.45,0
+ITUB.US,D,20101021,000000,4.84014,4.90576,4.71205,4.74198,46469181.300000004,0
+ITUB.US,D,20101022,000000,4.79556,4.82633,4.74734,4.76129,41037831.65,0
+ITUB.US,D,20101025,000000,4.80849,4.86387,4.79207,4.81896,50824315.88,0
+ITUB.US,D,20101026,000000,4.7941,4.79751,4.74932,4.78166,44246089.04,0
+ITUB.US,D,20101027,000000,4.72659,4.76675,4.60203,4.61522,66270373.04,0
+ITUB.US,D,20101028,000000,4.65413,4.68036,4.60427,4.6185,65298712.24,0
+ITUB.US,D,20101029,000000,4.64304,4.66696,4.62327,4.64883,24905737.84,0
+ITUB.US,D,20101101,000000,4.69605,4.76322,4.68737,4.74582,42627432.71,0
+ITUB.US,D,20101102,000000,4.78166,4.82786,4.69662,4.79556,30190660.63,0
+ITUB.US,D,20101103,000000,4.78166,4.82786,4.75183,4.80344,67980588.13,0
+ITUB.US,D,20101104,000000,4.8312,4.97127,4.8239,4.97127,53049628.82,0
+ITUB.US,D,20101105,000000,4.9351,4.97967,4.90281,4.96722,35803680.65,0
+ITUB.US,D,20101108,000000,4.90427,4.9608,4.89238,4.93648,45610754.58,0
+ITUB.US,D,20101109,000000,4.91467,4.93843,4.72659,4.75183,75346432.28,0
+ITUB.US,D,20101110,000000,4.78817,4.82045,4.69076,4.76526,66150404.82,0
+ITUB.US,D,20101111,000000,4.71538,4.73494,4.67789,4.71538,41738968.1,0
+ITUB.US,D,20101112,000000,4.65908,4.71538,4.60623,4.65908,58745687.440000005,0
+ITUB.US,D,20101115,000000,4.67344,4.72659,4.63317,4.68036,20004070.84,0
+ITUB.US,D,20101116,000000,4.63703,4.64553,4.47786,4.50964,68517157.36,0
+ITUB.US,D,20101117,000000,4.5327,4.59537,4.53078,4.554,52757284.95,0
+ITUB.US,D,20101118,000000,4.64106,4.71393,4.62041,4.67344,37040696.230000004,0
+ITUB.US,D,20101119,000000,4.66294,4.70589,4.57711,4.67015,35078843.9,0
+ITUB.US,D,20101122,000000,4.62932,4.65653,4.53783,4.60623,34421583.39,0
+ITUB.US,D,20101123,000000,4.52791,4.53078,4.39697,4.42589,71203426.2,0
+ITUB.US,D,20101124,000000,4.52791,4.60203,4.50964,4.53783,50830410.39,0
+ITUB.US,D,20101126,000000,4.43782,4.47786,4.40152,4.42372,29448992.650000002,0
+ITUB.US,D,20101129,000000,4.39102,4.44699,4.33507,4.43338,51685113.660000004,0
+ITUB.US,D,20101130,000000,4.38602,4.46192,4.29953,4.41603,68282842.66,0
+ITUB.US,D,20101201,000000,4.5079,4.54985,4.47786,4.50605,55612855.92,0
+ITUB.US,D,20101202,000000,4.52463,4.57856,4.51144,4.57711,41330384.61,0
+ITUB.US,D,20101203,000000,4.47914,4.53968,4.45771,4.50242,49089554.86,0
+ITUB.US,D,20101206,000000,4.45243,4.47287,4.42238,4.45607,43941888.84,0
+ITUB.US,D,20101207,000000,4.53968,4.55674,4.45023,4.46241,54312298.61,0
+ITUB.US,D,20101208,000000,4.45607,4.46241,4.33873,4.39102,46310147.24,0
+ITUB.US,D,20101209,000000,4.365,4.37828,4.27085,4.31042,68176062.56,0
+ITUB.US,D,20101210,000000,4.2887,4.32731,4.25376,4.32549,41792485.870000005,0
+ITUB.US,D,20101213,000000,4.31042,4.38743,4.29382,4.3724,43970428.08,0
+ITUB.US,D,20101214,000000,4.3073,4.3855,4.29198,4.38411,48326769.82,0
+ITUB.US,D,20101215,000000,4.33139,4.35875,4.27855,4.29021,60026671.660000004,0
+ITUB.US,D,20101216,000000,4.28962,4.31155,4.2635,4.30682,42476811.69,0
+ITUB.US,D,20101217,000000,4.27606,4.33873,4.25925,4.33318,36777011.08,0
+ITUB.US,D,20101220,000000,4.34789,4.35336,4.25801,4.25801,38462676.12,0
+ITUB.US,D,20101221,000000,4.31583,4.39697,4.31431,4.35875,44609176.4,0
+ITUB.US,D,20101222,000000,4.35016,4.45607,4.34051,4.45607,40674919.39,0
+ITUB.US,D,20101223,000000,4.43152,4.49608,4.42969,4.44825,26601686.400000002,0
+ITUB.US,D,20101227,000000,4.417,4.45243,4.39935,4.40501,20388959.18,0
+ITUB.US,D,20101228,000000,4.40152,4.41286,4.35693,4.36317,17755007.13,0
+ITUB.US,D,20101229,000000,4.42281,4.53036,4.41741,4.52408,25249182.07,0
+ITUB.US,D,20101230,000000,4.54736,4.58094,4.51865,4.54497,34518253.01,0
+ITUB.US,D,20101231,000000,4.51541,4.5517,4.51351,4.54452,17821071.330000002,0
+ITUB.US,D,20110103,000000,4.62044,4.66104,4.59539,4.64544,39836178.03,0
+ITUB.US,D,20110104,000000,4.64544,4.65847,4.55865,4.61909,38121688.44,0
+ITUB.US,D,20110105,000000,4.61105,4.69071,4.59539,4.62641,44414089.25,0
+ITUB.US,D,20110106,000000,4.57571,4.59919,4.49059,4.49059,39260859.17,0
+ITUB.US,D,20110107,000000,4.5149,4.525,4.36235,4.37421,57135829.370000005,0
+ITUB.US,D,20110110,000000,4.34054,4.42556,4.28587,4.41468,55570726.86,0
+ITUB.US,D,20110111,000000,4.4596,4.49607,4.44108,4.49059,43504000.82,0
+ITUB.US,D,20110112,000000,4.5298,4.60817,4.50252,4.59539,46213916.4,0
+ITUB.US,D,20110113,000000,4.59539,4.62641,4.51869,4.5379,40996617.230000004,0
+ITUB.US,D,20110114,000000,4.5149,4.5379,4.46795,4.50977,38942309.01,0
+ITUB.US,D,20110118,000000,4.46064,4.46656,4.40685,4.44291,48921508.300000004,0
+ITUB.US,D,20110119,000000,4.41511,4.42188,4.36058,4.37008,61769763.32,0
+ITUB.US,D,20110120,000000,4.3273,4.32912,4.21366,4.21949,107398543.93,0
+ITUB.US,D,20110121,000000,4.27479,4.30131,4.22603,4.23504,57379287.38,0
+ITUB.US,D,20110124,000000,4.26102,4.30347,4.23091,4.30347,31899179.310000002,0
+ITUB.US,D,20110125,000000,4.28217,4.29961,4.21766,4.25757,25697633.77,0
+ITUB.US,D,20110126,000000,4.28798,4.29563,4.22761,4.22912,40491519.65,0
+ITUB.US,D,20110127,000000,4.25024,4.25024,4.09329,4.18365,88544413.5,0
+ITUB.US,D,20110128,000000,4.17046,4.19182,4.01597,4.12302,98544790.62,0
+ITUB.US,D,20110131,000000,4.13153,4.16872,4.05474,4.07232,75254227.71000001,0
+ITUB.US,D,20110201,000000,4.1197,4.19747,4.1158,4.18166,68291164.03,0
+ITUB.US,D,20110202,000000,4.20445,4.2124,4.0952,4.10975,44004328.47,0
+ITUB.US,D,20110203,000000,4.10374,4.10932,4.02961,4.03122,63187303.910000004,0
+ITUB.US,D,20110204,000000,3.98158,3.99663,3.90394,3.94292,58677559.120000005,0
+ITUB.US,D,20110207,000000,3.93197,3.99504,3.92131,3.97587,37553029.56,0
+ITUB.US,D,20110208,000000,4.11758,4.14589,4.06151,4.12062,71204602.46000001,0
+ITUB.US,D,20110209,000000,4.05932,4.07637,4.00622,4.0214,61874533.89,0
+ITUB.US,D,20110210,000000,4.02397,4.03722,3.96838,4.00105,93959018.44,0
+ITUB.US,D,20110211,000000,4.00385,4.15905,3.96661,4.15089,71233395.08,0
+ITUB.US,D,20110214,000000,4.12644,4.20445,4.10625,4.16788,38788299.29,0
+ITUB.US,D,20110215,000000,4.15483,4.2667,4.15272,4.24857,77847781.10000001,0
+ITUB.US,D,20110216,000000,4.30331,4.33702,4.27679,4.32754,54326883.410000004,0
+ITUB.US,D,20110218,000000,4.35543,4.4107,4.33702,4.39361,43703683.83,0
+ITUB.US,D,20110222,000000,4.28417,4.30726,4.13403,4.15688,91297570.54,0
+ITUB.US,D,20110223,000000,4.14361,4.2141,4.11401,4.20884,54054295.97,0
+ITUB.US,D,20110224,000000,4.24124,4.27056,4.1158,4.17241,113002342.36,0
+ITUB.US,D,20110225,000000,4.18931,4.19412,4.09029,4.17828,70756036.43,0
+ITUB.US,D,20110228,000000,4.18931,4.25375,4.17828,4.21062,60163798.65,0
+ITUB.US,D,20110301,000000,4.23974,4.24681,4.13164,4.13977,55796912.800000004,0
+ITUB.US,D,20110302,000000,4.13015,4.20245,4.13015,4.1609,47448836.96,0
+ITUB.US,D,20110303,000000,4.22143,4.32706,4.19137,4.32116,71987507.52,0
+ITUB.US,D,20110304,000000,4.31352,4.37069,4.26548,4.33065,50761414.81,0
+ITUB.US,D,20110307,000000,4.31352,4.32351,4.09978,4.19769,40069880.910000004,0
+ITUB.US,D,20110308,000000,4.1984,4.24347,4.16788,4.17609,42758240.65,0
+ITUB.US,D,20110309,000000,4.18931,4.26242,4.17456,4.22175,51096925.980000004,0
+ITUB.US,D,20110310,000000,4.0815,4.12584,4.04458,4.05778,67871538.94,0
+ITUB.US,D,20110311,000000,4.03698,4.12428,4.02367,4.1167,46891219.68,0
+ITUB.US,D,20110314,000000,4.10529,4.19587,4.09029,4.19587,36299827.53,0
+ITUB.US,D,20110315,000000,4.04488,4.20726,4.03508,4.19587,57818890.35,0
+ITUB.US,D,20110316,000000,4.1984,4.20269,4.00989,4.07025,64427108.730000004,0
+ITUB.US,D,20110317,000000,4.12495,4.13616,4.01264,4.03576,45857052.300000004,0
+ITUB.US,D,20110318,000000,4.10529,4.17223,4.09978,4.15236,63644364.35,0
+ITUB.US,D,20110321,000000,4.20445,4.21594,4.16977,4.18346,57151463.74,0
+ITUB.US,D,20110322,000000,4.20245,4.34341,4.19137,4.33799,72888929.53,0
+ITUB.US,D,20110323,000000,4.31536,4.33247,4.2835,4.2934,49286995.56,0
+ITUB.US,D,20110324,000000,4.31536,4.36439,4.28481,4.32883,58838745.88,0
+ITUB.US,D,20110325,000000,4.32351,4.32351,4.27778,4.29889,38502243.57,0
+ITUB.US,D,20110328,000000,4.30217,4.35353,4.28481,4.30636,37020379.480000004,0
+ITUB.US,D,20110329,000000,4.30046,4.32116,4.25253,4.30422,33829291.160000004,0
+ITUB.US,D,20110330,000000,4.34068,4.45135,4.31719,4.43361,57227764.08,0
+ITUB.US,D,20110331,000000,4.53088,4.60935,4.51053,4.59577,92893149.72,0
+ITUB.US,D,20110401,000000,4.67249,4.70654,4.62124,4.6373,89040186.49000001,0
+ITUB.US,D,20110404,000000,4.62593,4.63965,4.57362,4.62124,42126719.84,0
+ITUB.US,D,20110405,000000,4.59436,4.6563,4.56556,4.62258,45124729.51,0
+ITUB.US,D,20110406,000000,4.64564,4.664,4.58945,4.60376,33161146.64,0
+ITUB.US,D,20110407,000000,4.65427,4.69148,4.6255,4.67426,57704912.61,0
+ITUB.US,D,20110408,000000,4.67111,4.67426,4.58166,4.62739,38246671.730000004,0
+ITUB.US,D,20110411,000000,4.62853,4.6334,4.54138,4.56409,35367861.9,0
+ITUB.US,D,20110412,000000,4.51188,4.53998,4.46772,4.517,39007813.92,0
+ITUB.US,D,20110413,000000,4.54316,4.55753,4.48355,4.52758,34674271.230000004,0
+ITUB.US,D,20110414,000000,4.51493,4.5509,4.46683,4.49727,32389329.53,0
+ITUB.US,D,20110415,000000,4.52904,4.53762,4.46352,4.50276,31214689.720000003,0
+ITUB.US,D,20110418,000000,4.39676,4.47544,4.37582,4.43728,36776097.47,0
+ITUB.US,D,20110419,000000,4.50051,4.57736,4.49818,4.56556,35315110.45,0
+ITUB.US,D,20110420,000000,4.62406,4.6563,4.59084,4.63193,50710065.19,0
+ITUB.US,D,20110421,000000,4.64714,4.67426,4.59887,4.63679,29481611.720000003,0
+ITUB.US,D,20110425,000000,4.63965,4.664,4.60607,4.65526,40670036.160000004,0
+ITUB.US,D,20110426,000000,4.66706,4.7125,4.64309,4.69291,35653770.33,0
+ITUB.US,D,20110427,000000,4.71957,4.72529,4.58066,4.66063,48200516.54,0
+ITUB.US,D,20110428,000000,4.56178,4.57929,4.43085,4.48723,67887079.58,0
+ITUB.US,D,20110429,000000,4.49633,4.55753,4.47462,4.54138,50528772.83,0
+ITUB.US,D,20110502,000000,4.57929,4.59663,4.47414,4.49818,30405980.07,0
+ITUB.US,D,20110503,000000,4.39811,4.40976,4.28974,4.34117,84324870.18,0
+ITUB.US,D,20110504,000000,4.34661,4.35259,4.23875,4.25007,71170495.04,0
+ITUB.US,D,20110505,000000,4.24254,4.31116,4.19902,4.24765,68041302.51,0
+ITUB.US,D,20110506,000000,4.3562,4.38663,4.30936,4.36121,76505817.79,0
+ITUB.US,D,20110509,000000,4.37582,4.38892,4.27708,4.38355,56986651.38,0
+ITUB.US,D,20110510,000000,4.41435,4.50051,4.38892,4.49677,55699159.620000005,0
+ITUB.US,D,20110511,000000,4.43452,4.43452,4.35404,4.3785,62139481.82,0
+ITUB.US,D,20110512,000000,4.35259,4.39075,4.32024,4.35811,88273048.67,0
+ITUB.US,D,20110513,000000,4.32443,4.33939,4.21117,4.24401,41969621.15,0
+ITUB.US,D,20110516,000000,4.21508,4.30392,4.18141,4.19079,48529608.75,0
+ITUB.US,D,20110517,000000,4.12312,4.24254,4.1041,4.22864,59354576.06,0
+ITUB.US,D,20110518,000000,4.22083,4.2687,4.16366,4.18653,43426996.99,0
+ITUB.US,D,20110519,000000,4.20396,4.22305,4.13103,4.16526,48389611.15,0
+ITUB.US,D,20110520,000000,4.15545,4.17705,4.10625,4.12312,45882539.65,0
+ITUB.US,D,20110523,000000,4.03876,4.11457,4.00385,4.07141,52755997.45,0
+ITUB.US,D,20110524,000000,4.12495,4.17516,4.1041,4.16675,53487296.42,0
+ITUB.US,D,20110525,000000,4.14228,4.15937,4.1041,4.12644,43843389.94,0
+ITUB.US,D,20110526,000000,4.16366,4.27837,4.14062,4.27837,84588130.97,0
+ITUB.US,D,20110527,000000,4.30331,4.3562,4.29218,4.30698,57693022.29,0
+ITUB.US,D,20110531,000000,4.38215,4.38405,4.31151,4.36614,96735970.54,0
+ITUB.US,D,20110601,000000,4.37717,4.38663,4.26817,4.27617,73755521.06,0
+ITUB.US,D,20110602,000000,4.28974,4.35404,4.24065,4.33155,54559825.120000005,0
+ITUB.US,D,20110603,000000,4.30548,4.43912,4.29579,4.37533,84776541.66,0
+ITUB.US,D,20110606,000000,4.32754,4.34844,4.24065,4.26608,51408716.25,0
+ITUB.US,D,20110607,000000,4.32533,4.37118,4.3139,4.3139,57387430.56,0
+ITUB.US,D,20110608,000000,4.31536,4.33524,4.26358,4.29126,48989108.230000004,0
+ITUB.US,D,20110609,000000,4.28901,4.29672,4.22175,4.25658,54781453.31,0
+ITUB.US,D,20110610,000000,4.22617,4.23323,4.17456,4.21265,48531602.83,0
+ITUB.US,D,20110613,000000,4.21686,4.27403,4.20545,4.2341,43827418.76,0
+ITUB.US,D,20110614,000000,4.25161,4.29912,4.24254,4.27984,37112736.49,0
+ITUB.US,D,20110615,000000,4.2341,4.32754,4.22864,4.31634,115262694.87,0
+ITUB.US,D,20110616,000000,4.2664,4.2928,4.17009,4.22864,53622257.32,0
+ITUB.US,D,20110617,000000,4.24377,4.26242,4.18346,4.21441,53760177.410000004,0
+ITUB.US,D,20110620,000000,4.21326,4.26117,4.20122,4.25161,44231681.4,0
+ITUB.US,D,20110621,000000,4.25136,4.2717,4.22617,4.23323,43303460.85,0
+ITUB.US,D,20110622,000000,4.23136,4.34068,4.21834,4.27555,81872846,0
+ITUB.US,D,20110623,000000,4.19163,4.24004,4.16458,4.23024,64798796.59,0
+ITUB.US,D,20110624,000000,4.24889,4.25375,4.18746,4.20916,44042410.660000004,0
+ITUB.US,D,20110627,000000,4.20916,4.25658,4.18166,4.24377,46547730.13,0
+ITUB.US,D,20110628,000000,4.24681,4.41357,4.23784,4.38798,74069068.51,0
+ITUB.US,D,20110629,000000,4.41954,4.49352,4.40542,4.48058,74769966,0
+ITUB.US,D,20110630,000000,4.50636,4.52564,4.47462,4.50636,50737360.19,0
+ITUB.US,D,20110701,000000,4.46729,4.56458,4.44907,4.53622,44753794.58,0
+ITUB.US,D,20110705,000000,4.5509,4.5509,4.50101,4.52946,40727121.85,0
+ITUB.US,D,20110706,000000,4.4909,4.53762,4.44999,4.47544,42328439.160000004,0
+ITUB.US,D,20110707,000000,4.50276,4.52184,4.39588,4.40181,68246965.7,0
+ITUB.US,D,20110708,000000,4.34255,4.36704,4.28634,4.31719,57653433.21,0
+ITUB.US,D,20110711,000000,4.20916,4.21441,4.06755,4.07722,104266813.48,0
+ITUB.US,D,20110712,000000,4.11849,4.1241,3.98187,3.98925,136998057.69,0
+ITUB.US,D,20110713,000000,4.02931,4.11132,3.97562,3.9984,116363074.77,0
+ITUB.US,D,20110714,000000,4.01449,4.01449,3.82153,3.85742,142939370.64000002,0
+ITUB.US,D,20110715,000000,3.94779,3.95967,3.87439,3.91435,95009047.82000001,0
+ITUB.US,D,20110718,000000,3.82512,3.87104,3.78909,3.84645,88041633.42,0
+ITUB.US,D,20110719,000000,3.89159,3.9775,3.88944,3.95384,79542875.79,0
+ITUB.US,D,20110720,000000,3.9984,4.04091,3.95384,4.00622,89758172.71000001,0
+ITUB.US,D,20110721,000000,4.04693,4.13164,4.04693,4.08823,100874407.54,0
+ITUB.US,D,20110722,000000,4.1197,4.12221,4.07483,4.08394,79847202.68,0
+ITUB.US,D,20110725,000000,4.01601,4.06182,3.9904,4.03422,62665876.71,0
+ITUB.US,D,20110726,000000,3.98717,4.01234,3.9506,3.96809,55105287.370000005,0
+ITUB.US,D,20110727,000000,3.90638,3.90851,3.81541,3.83691,121688112.97,0
+ITUB.US,D,20110728,000000,3.83759,3.89872,3.8127,3.84379,54166412.5,0
+ITUB.US,D,20110729,000000,3.81324,3.90488,3.7745,3.89784,69743175.63,0
+ITUB.US,D,20110801,000000,3.96417,3.96594,3.82116,3.8938,76399540.33,0
+ITUB.US,D,20110802,000000,3.75001,3.78375,3.5926,3.62624,184828794.96,0
+ITUB.US,D,20110803,000000,3.62097,3.67513,3.52424,3.59137,145583081.94,0
+ITUB.US,D,20110804,000000,3.45179,3.49134,3.3361,3.39248,148595539.42000002,0
+ITUB.US,D,20110805,000000,3.52064,3.54693,3.26586,3.42562,147335062.5,0
+ITUB.US,D,20110808,000000,3.21321,3.26586,3.00099,3.07556,171620930.89000002,0
+ITUB.US,D,20110809,000000,3.11832,3.29055,3.05219,3.28254,177723960.02,0
+ITUB.US,D,20110810,000000,3.20582,3.2563,3.09165,3.12851,179085333.68,0
+ITUB.US,D,20110811,000000,3.20913,3.29783,3.14349,3.25209,115265322.4,0
+ITUB.US,D,20110812,000000,3.29752,3.36015,3.25149,3.34832,83087292.22,0
+ITUB.US,D,20110815,000000,3.40501,3.44996,3.38926,3.43894,70443658.03,0
+ITUB.US,D,20110816,000000,3.39248,3.4143,3.31973,3.39248,88700491.46000001,0
+ITUB.US,D,20110817,000000,3.42713,3.50637,3.40961,3.49134,97804422.5,0
+ITUB.US,D,20110818,000000,3.34409,3.34832,3.23194,3.30492,141986700.98,0
+ITUB.US,D,20110819,000000,3.26737,3.3361,3.19566,3.20508,101919048.99000001,0
+ITUB.US,D,20110822,000000,3.28585,3.28585,3.15659,3.17995,101502227.56,0
+ITUB.US,D,20110823,000000,3.13527,3.19324,3.04768,3.18383,114326459.89,0
+ITUB.US,D,20110824,000000,3.16802,3.21993,3.07931,3.15659,102208394.53,0
+ITUB.US,D,20110825,000000,3.23563,3.25332,3.14508,3.17995,84785500.60000001,0
+ITUB.US,D,20110826,000000,3.17807,3.29609,3.11775,3.27068,81655822.94,0
+ITUB.US,D,20110829,000000,3.35231,3.38553,3.31323,3.37715,57075278.76,0
+ITUB.US,D,20110830,000000,3.34832,3.45551,3.33418,3.44047,64411429.04,0
+ITUB.US,D,20110831,000000,3.4815,3.54754,3.46561,3.5095,99530963.09,0
+ITUB.US,D,20110901,000000,3.62067,3.77541,3.60965,3.70899,240989357.5,0
+ITUB.US,D,20110902,000000,3.5923,3.62239,3.49367,3.53485,95284834.44,0
+ITUB.US,D,20110906,000000,3.3188,3.4208,3.27036,3.4208,100800841.85000001,0
+ITUB.US,D,20110907,000000,3.47203,3.51346,3.41826,3.50546,47156815.480000004,0
+ITUB.US,D,20110908,000000,3.46709,3.51236,3.43864,3.46268,62933645.81,0
+ITUB.US,D,20110909,000000,3.352,3.35423,3.24757,3.30424,79701290.82000001,0
+ITUB.US,D,20110912,000000,3.21993,3.2495,3.08355,3.19133,91367854.65,0
+ITUB.US,D,20110913,000000,3.20829,3.21774,3.10987,3.16079,68485603.31,0
+ITUB.US,D,20110914,000000,3.17995,3.22391,3.06525,3.19324,93626729.11,0
+ITUB.US,D,20110915,000000,3.26737,3.30308,3.22391,3.27839,58776392.77,0
+ITUB.US,D,20110916,000000,3.30124,3.3188,3.23316,3.29398,67244447.13,0
+ITUB.US,D,20110919,000000,3.14508,3.18545,3.10774,3.1629,80900698.01,0
+ITUB.US,D,20110920,000000,3.14287,3.20122,3.11984,3.14082,67538596.59,0
+ITUB.US,D,20110921,000000,3.09134,3.13527,2.99464,3.00061,105141093.96000001,0
+ITUB.US,D,20110922,000000,2.84603,2.92586,2.79463,2.83677,135104633.41,0
+ITUB.US,D,20110923,000000,2.83417,2.92922,2.82099,2.89997,94709563.99000001,0
+ITUB.US,D,20110926,000000,2.93285,2.98828,2.81522,2.98529,82167512.52,0
+ITUB.US,D,20110927,000000,3.0784,3.19679,3.0784,3.13679,170332625.43,0
+ITUB.US,D,20110928,000000,3.12923,3.21774,3.06064,3.0625,119237218.7,0
+ITUB.US,D,20110929,000000,3.13136,3.18865,3.04708,3.10956,113296047.89,0
+ITUB.US,D,20110930,000000,3.04306,3.0811,2.95025,2.99678,132193640.2,0
+ITUB.US,D,20111003,000000,2.98125,3.00727,2.90974,2.93105,100238973.76,0
+ITUB.US,D,20111004,000000,2.8921,2.94522,2.8052,2.94128,135151941.31,0
+ITUB.US,D,20111005,000000,2.95694,3.06187,2.93039,3.04219,89148334.43,0
+ITUB.US,D,20111006,000000,3.1126,3.2113,3.09483,3.2113,101303358.25,0
+ITUB.US,D,20111007,000000,3.2508,3.28946,3.11565,3.14417,98564186.55,0
+ITUB.US,D,20111010,000000,3.25722,3.3728,3.24757,3.3204,78654827.3,0
+ITUB.US,D,20111011,000000,3.30308,3.41316,3.28555,3.3728,75602312.09,0
+ITUB.US,D,20111012,000000,3.40415,3.55156,3.33825,3.47755,87163691.29,0
+ITUB.US,D,20111013,000000,3.44623,3.44623,3.35423,3.43438,64530744.24,0
+ITUB.US,D,20111014,000000,3.47661,3.52295,3.42798,3.4996,71090830.72,0
+ITUB.US,D,20111017,000000,3.44415,3.45955,3.3905,3.39598,60289190.85,0
+ITUB.US,D,20111018,000000,3.40415,3.48235,3.33954,3.45728,87884410.10000001,0
+ITUB.US,D,20111019,000000,3.43864,3.49277,3.40415,3.46709,108470934.61,0
+ITUB.US,D,20111020,000000,3.45728,3.47535,3.32224,3.42326,79267807.08,0
+ITUB.US,D,20111021,000000,3.45483,3.53485,3.44903,3.50983,88791062.45,0
+ITUB.US,D,20111024,000000,3.51346,3.67172,3.50546,3.6522,72422498.15,0
+ITUB.US,D,20111025,000000,3.59797,3.61026,3.48297,3.51649,95499486.44,0
+ITUB.US,D,20111026,000000,3.56606,3.59866,3.49002,3.59491,91472797.23,0
+ITUB.US,D,20111027,000000,3.79062,3.88113,3.71402,3.80058,134792947.17000002,0
+ITUB.US,D,20111028,000000,3.77099,3.85075,3.7654,3.81571,101329754.06,0
+ITUB.US,D,20111031,000000,3.74301,3.7993,3.69322,3.69322,74237906.11,0
+ITUB.US,D,20111101,000000,3.47165,3.60813,3.43505,3.56232,151187356.23,0
+ITUB.US,D,20111102,000000,3.67172,3.707,3.61745,3.65773,76398369.22,0
+ITUB.US,D,20111103,000000,3.68235,3.69378,3.58279,3.62866,121813135.4,0
+ITUB.US,D,20111104,000000,3.5904,3.63149,3.52687,3.61307,68104948.27,0
+ITUB.US,D,20111107,000000,3.64647,3.6522,3.57227,3.58558,90069301.72,0
+ITUB.US,D,20111108,000000,3.59675,3.64454,3.55971,3.63294,70345969.74,0
+ITUB.US,D,20111109,000000,3.48522,3.52424,3.4025,3.41602,127392526.95,0
+ITUB.US,D,20111110,000000,3.52641,3.53054,3.41193,3.43724,93143814.64,0
+ITUB.US,D,20111111,000000,3.48917,3.55071,3.48115,3.5324,46463801.61,0
+ITUB.US,D,20111114,000000,3.54418,3.56606,3.48356,3.49567,47079531.49,0
+ITUB.US,D,20111115,000000,3.47661,3.51891,3.42959,3.48356,29755054.060000002,0
+ITUB.US,D,20111116,000000,3.45483,3.51346,3.42798,3.43168,64384739.68,0
+ITUB.US,D,20111117,000000,3.45056,3.46177,3.32125,3.36075,83207562.23,0
+ITUB.US,D,20111118,000000,3.35825,3.37143,3.26555,3.28362,98403781.56,0
+ITUB.US,D,20111121,000000,3.21553,3.24872,3.17077,3.2039,75799309.89,0
+ITUB.US,D,20111122,000000,3.18263,3.22891,3.12249,3.17309,94964704.26,0
+ITUB.US,D,20111123,000000,3.10629,3.11589,3.03331,3.06064,69235340.31,0
+ITUB.US,D,20111125,000000,3.018,3.0832,3.01388,3.04127,40140242.27,0
+ITUB.US,D,20111128,000000,3.16042,3.18729,3.13136,3.1817,58470770.14,0
+ITUB.US,D,20111129,000000,3.1817,3.23159,3.14663,3.15629,40141147.64,0
+ITUB.US,D,20111130,000000,3.41987,3.46683,3.36437,3.44146,136610418.22,0
+ITUB.US,D,20111201,000000,3.5089,3.61345,3.4919,3.54846,104934632.52,0
+ITUB.US,D,20111202,000000,3.64013,3.66715,3.5324,3.58716,70714070.11,0
+ITUB.US,D,20111205,000000,3.67104,3.70778,3.64431,3.68235,92084869.58,0
+ITUB.US,D,20111206,000000,3.62367,3.66617,3.58558,3.64677,64511115.53,0
+ITUB.US,D,20111207,000000,3.63149,3.69208,3.61307,3.65887,65657700.2,0
+ITUB.US,D,20111208,000000,3.61628,3.6535,3.5555,3.56103,52181098.83,0
+ITUB.US,D,20111209,000000,3.58818,3.71126,3.58625,3.69054,62395540.85,0
+ITUB.US,D,20111212,000000,3.5716,3.58279,3.50485,3.56001,58192866.870000005,0
+ITUB.US,D,20111213,000000,3.55255,3.56576,3.46354,3.4972,56918977.29,0
+ITUB.US,D,20111214,000000,3.48522,3.50485,3.4332,3.45955,64159709.4,0
+ITUB.US,D,20111215,000000,3.50661,3.52265,3.41826,3.41826,61281475.34,0
+ITUB.US,D,20111216,000000,3.47593,3.4873,3.41156,3.47046,64642534.260000005,0
+ITUB.US,D,20111219,000000,3.44871,3.46354,3.3908,3.4025,55401690.47,0
+ITUB.US,D,20111220,000000,3.52265,3.57722,3.4972,3.5089,65381513.940000005,0
+ITUB.US,D,20111221,000000,3.52687,3.54018,3.47374,3.52869,52776151.46,0
+ITUB.US,D,20111222,000000,3.5311,3.62434,3.52295,3.61628,73277914.18,0
+ITUB.US,D,20111223,000000,3.61833,3.62624,3.58625,3.60903,49815202.22,0
+ITUB.US,D,20111227,000000,3.58399,3.60312,3.56103,3.5904,36755267.78,0
+ITUB.US,D,20111228,000000,3.56325,3.56325,3.47954,3.49567,38278251.53,0
+ITUB.US,D,20111229,000000,3.50699,3.57485,3.4972,3.57036,32630714.150000002,0
+ITUB.US,D,20111230,000000,3.56821,3.62283,3.55706,3.61697,28440833.8,0
+ITUB.US,D,20120103,000000,3.65539,3.71991,3.64135,3.69543,52990247.26,0
+ITUB.US,D,20120104,000000,3.68389,3.75307,3.67701,3.69996,42808903.26,0
+ITUB.US,D,20120105,000000,3.6574,3.69543,3.60715,3.66683,30063886.17,0
+ITUB.US,D,20120106,000000,3.69059,3.69059,3.63121,3.66227,21288385.05,0
+ITUB.US,D,20120109,000000,3.70798,3.74671,3.67079,3.74671,52406986.07,0
+ITUB.US,D,20120110,000000,3.81227,3.87244,3.81227,3.83767,64434342.42,0
+ITUB.US,D,20120111,000000,3.81164,3.87188,3.80977,3.86336,28772870.78,0
+ITUB.US,D,20120112,000000,3.88658,3.90778,3.85087,3.89719,40924731.47,0
+ITUB.US,D,20120113,000000,3.82438,3.88336,3.80796,3.86336,73992489.04,0
+ITUB.US,D,20120117,000000,3.91311,3.94957,3.90662,3.92306,74052508.17,0
+ITUB.US,D,20120118,000000,3.93149,4.06694,3.92685,4.06073,61504660.89,0
+ITUB.US,D,20120119,000000,4.03698,4.09117,4.03698,4.09117,69312699.49,0
+ITUB.US,D,20120120,000000,4.08755,4.1146,4.04631,4.1122,42188508.51,0
+ITUB.US,D,20120123,000000,4.04297,4.07815,4.01378,4.05564,49661608.620000005,0
+ITUB.US,D,20120124,000000,3.95795,3.97793,3.93274,3.96254,74635504.65,0
+ITUB.US,D,20120125,000000,3.93786,4.09698,3.92622,4.06635,61551403.32,0
+ITUB.US,D,20120126,000000,4.0681,4.1122,4.01992,4.05108,63765016.49,0
+ITUB.US,D,20120127,000000,4.0095,4.09303,3.98762,4.05688,77931203.89,0
+ITUB.US,D,20120130,000000,3.91026,3.96865,3.87188,3.95795,51553965.82,0
+ITUB.US,D,20120131,000000,3.92128,3.94926,3.87217,3.88925,77730235.44,0
+ITUB.US,D,20120201,000000,3.90632,4.02694,3.90255,3.9996,96314282.36,0
+ITUB.US,D,20120202,000000,4.01525,4.0583,3.97584,4.04265,46985012.51,0
+ITUB.US,D,20120203,000000,4.06635,4.08601,4.0095,4.06446,43115030.59,0
+ITUB.US,D,20120206,000000,4.03301,4.07445,4.02481,4.07445,40744218.82,0
+ITUB.US,D,20120207,000000,4.09117,4.12672,3.9931,4.12083,62614044.02,0
+ITUB.US,D,20120208,000000,4.18354,4.21333,4.16235,4.19986,69359756.07000001,0
+ITUB.US,D,20120209,000000,4.18183,4.19625,4.15199,4.17193,59973542.2,0
+ITUB.US,D,20120210,000000,4.11725,4.15199,4.09783,4.13437,31224945.43,0
+ITUB.US,D,20120213,000000,4.18072,4.26031,4.17002,4.24345,48732659.86,0
+ITUB.US,D,20120214,000000,4.18616,4.21564,4.15449,4.19017,40130432.550000004,0
+ITUB.US,D,20120215,000000,4.19986,4.21564,4.08276,4.09363,71176789.37,0
+ITUB.US,D,20120216,000000,4.04083,4.14885,4.02137,4.1437,47388015.46,0
+ITUB.US,D,20120217,000000,4.12672,4.18004,4.11521,4.17193,35367819.67,0
+ITUB.US,D,20120221,000000,4.22113,4.22113,4.15873,4.18616,22185415.14,0
+ITUB.US,D,20120222,000000,4.21333,4.24764,4.11521,4.13044,47357221.550000004,0
+ITUB.US,D,20120223,000000,4.12083,4.13437,4.07632,4.11143,35152158.27,0
+ITUB.US,D,20120224,000000,4.11313,4.15543,4.07026,4.11899,31321099.02,0
+ITUB.US,D,20120227,000000,4.06671,4.08968,4.03482,4.0647,36416234.01,0
+ITUB.US,D,20120228,000000,4.11313,4.19376,4.10678,4.18561,56060625.76,0
+ITUB.US,D,20120229,000000,4.18777,4.23352,4.1037,4.1037,75906651.34,0
+ITUB.US,D,20120301,000000,4.18354,4.29652,4.17607,4.27175,52153370.2,0
+ITUB.US,D,20120302,000000,4.25561,4.33102,4.24727,4.26791,42660971.57,0
+ITUB.US,D,20120305,000000,4.24899,4.25592,4.16435,4.18354,42136992.03,0
+ITUB.US,D,20120306,000000,4.09551,4.09937,3.98106,4.01101,75168564.67,0
+ITUB.US,D,20120307,000000,4.01716,4.07815,4.00077,4.06199,37058714.02,0
+ITUB.US,D,20120308,000000,4.11521,4.24122,4.11521,4.23468,120575842.75,0
+ITUB.US,D,20120309,000000,4.22113,4.28204,4.1853,4.22483,139537377.46,0
+ITUB.US,D,20120312,000000,4.16235,4.17406,4.08023,4.11143,70323968.94,0
+ITUB.US,D,20120313,000000,4.12824,4.21564,4.12432,4.19376,84622846.09,0
+ITUB.US,D,20120314,000000,4.16435,4.19175,4.13437,4.17607,56317847.660000004,0
+ITUB.US,D,20120315,000000,4.15991,4.21657,4.13437,4.20977,48797693.03,0
+ITUB.US,D,20120316,000000,4.21187,4.25285,4.20977,4.22483,66958599.47,0
+ITUB.US,D,20120319,000000,4.19833,4.24345,4.18004,4.18961,64711589.58,0
+ITUB.US,D,20120320,000000,4.11725,4.11725,4.07815,4.09966,69449975.83,0
+ITUB.US,D,20120321,000000,4.08601,4.11521,4.0445,4.07815,48626830.45,0
+ITUB.US,D,20120322,000000,4.03301,4.03482,3.9395,3.96173,63003183.17,0
+ITUB.US,D,20120323,000000,3.95895,3.98334,3.92306,3.95712,60811513.120000005,0
+ITUB.US,D,20120326,000000,3.98762,4.02296,3.9695,4.01716,44913805.08,0
+ITUB.US,D,20120327,000000,4.00505,4.07445,3.99523,4.01262,50597940.42,0
+ITUB.US,D,20120328,000000,3.97923,3.98549,3.86336,3.89719,67247865.7,0
+ITUB.US,D,20120329,000000,3.84841,3.85273,3.77123,3.8389,74514796.89,0
+ITUB.US,D,20120330,000000,3.86958,3.87217,3.74123,3.77702,97511870.57000001,0
+ITUB.US,D,20120402,000000,3.77329,3.83033,3.74246,3.81099,88559124.99000001,0
+ITUB.US,D,20120403,000000,3.82066,3.8405,3.73294,3.76891,67448920.67,0
+ITUB.US,D,20120404,000000,3.70943,3.73294,3.63212,3.6345,86767223.69,0
+ITUB.US,D,20120405,000000,3.59034,3.62681,3.54174,3.57058,80707073.46000001,0
+ITUB.US,D,20120409,000000,3.51072,3.53666,3.48413,3.51687,62114434.28,0
+ITUB.US,D,20120410,000000,3.54198,3.56856,3.35941,3.41824,137322881.58,0
+ITUB.US,D,20120411,000000,3.46103,3.50261,3.42004,3.43134,73153949.56,0
+ITUB.US,D,20120412,000000,3.43134,3.53052,3.41824,3.53052,52514390.35,0
+ITUB.US,D,20120413,000000,3.50231,3.50231,3.39249,3.40674,53744504.93,0
+ITUB.US,D,20120416,000000,3.42766,3.43961,3.35557,3.37864,65495821.28,0
+ITUB.US,D,20120417,000000,3.40983,3.41581,3.33868,3.35274,73363249.68,0
+ITUB.US,D,20120418,000000,3.27022,3.35557,3.2611,3.29654,76612684.41,0
+ITUB.US,D,20120419,000000,3.27206,3.31562,3.251,3.3039,70976999.24,0
+ITUB.US,D,20120420,000000,3.38248,3.43097,3.37453,3.38855,80409441.57000001,0
+ITUB.US,D,20120423,000000,3.30539,3.34684,3.26876,3.32296,87968903.06,0
+ITUB.US,D,20120424,000000,3.34304,3.38034,3.27206,3.29376,69257126.87,0
+ITUB.US,D,20120425,000000,3.16513,3.18709,3.08849,3.10597,211751066.8,0
+ITUB.US,D,20120426,000000,3.05376,3.11,3.03606,3.0976,138239629.99,0
+ITUB.US,D,20120427,000000,3.1281,3.1321,3.08657,3.10351,62282002.92,0
+ITUB.US,D,20120430,000000,3.13467,3.13467,3.06092,3.09147,76112235.22,0
+ITUB.US,D,20120501,000000,3.10157,3.13383,3.07745,3.09084,64120457.13,0
+ITUB.US,D,20120502,000000,3.07076,3.11,2.98821,3.00217,132211607.52000001,0
+ITUB.US,D,20120503,000000,2.97211,3.0201,2.93188,2.9977,126405076.25,0
+ITUB.US,D,20120504,000000,3.02973,3.05049,2.89718,2.92592,197423564.92000002,0
+ITUB.US,D,20120507,000000,2.92359,2.96472,2.90086,2.95505,97627805.31,0
+ITUB.US,D,20120508,000000,2.92824,2.95725,2.88708,2.95505,103830873.19,0
+ITUB.US,D,20120509,000000,2.87802,2.90086,2.84061,2.87802,102572501.59,0
+ITUB.US,D,20120510,000000,2.94929,2.953,2.87056,2.88837,95536885.74000001,0
+ITUB.US,D,20120511,000000,2.87802,2.96086,2.86477,2.90179,92341446.7,0
+ITUB.US,D,20120514,000000,2.82908,2.88035,2.78475,2.80665,61810555.440000005,0
+ITUB.US,D,20120515,000000,2.82908,2.86904,2.78586,2.79024,67886931.26,0
+ITUB.US,D,20120516,000000,2.85847,2.85847,2.71745,2.73703,75815702.34,0
+ITUB.US,D,20120517,000000,2.72149,2.7409,2.61969,2.63737,79172777.22,0
+ITUB.US,D,20120518,000000,2.67128,2.69726,2.61101,2.63689,84668282.48,0
+ITUB.US,D,20120521,000000,2.63941,2.7713,2.63737,2.76717,99022120.43,0
+ITUB.US,D,20120522,000000,2.76717,2.79264,2.68621,2.71342,86223488.75,0
+ITUB.US,D,20120523,000000,2.6938,2.74686,2.58728,2.73881,97995235.15,0
+ITUB.US,D,20120524,000000,2.73055,2.74599,2.66393,2.72117,50384843.72,0
+ITUB.US,D,20120525,000000,2.7585,2.83433,2.73225,2.81251,89131447.58,0
+ITUB.US,D,20120529,000000,2.83267,2.84242,2.77239,2.81382,69578997.75,0
+ITUB.US,D,20120530,000000,2.71117,2.76051,2.71117,2.73055,86948832.26,0
+ITUB.US,D,20120531,000000,2.72938,2.85527,2.72173,2.85084,123447735.10000001,0
+ITUB.US,D,20120601,000000,2.7856,2.85443,2.74599,2.74841,83133980.06,0
+ITUB.US,D,20120604,000000,2.74841,2.7856,2.70699,2.71689,57513024.64,0
+ITUB.US,D,20120605,000000,2.74578,2.7681,2.69653,2.71657,51304134.17,0
+ITUB.US,D,20120606,000000,2.68931,2.81343,2.67678,2.81227,75816170.99,0
+ITUB.US,D,20120607,000000,2.85174,2.92298,2.84006,2.86415,66604472.08,0
+ITUB.US,D,20120608,000000,2.81668,2.83175,2.78499,2.7914,64172344.410000004,0
+ITUB.US,D,20120611,000000,2.84634,2.85233,2.76872,2.77478,44090767.1,0
+ITUB.US,D,20120612,000000,2.78956,2.81895,2.78041,2.81045,69995017.84,0
+ITUB.US,D,20120613,000000,2.78206,2.84971,2.77478,2.80016,68107841.54,0
+ITUB.US,D,20120614,000000,2.80016,2.84061,2.77649,2.81557,62471078.99,0
+ITUB.US,D,20120615,000000,2.84006,2.886,2.82603,2.886,49234162.74,0
+ITUB.US,D,20120618,000000,2.83267,2.88654,2.82153,2.86477,46621281.4,0
+ITUB.US,D,20120619,000000,2.88439,2.9681,2.87208,2.9681,69630105.32000001,0
+ITUB.US,D,20120620,000000,2.92764,2.94281,2.85443,2.91163,67045659.190000005,0
+ITUB.US,D,20120621,000000,2.88654,2.90179,2.77478,2.77649,41821762.59,0
+ITUB.US,D,20120622,000000,2.78152,2.78316,2.67064,2.69653,67210309.84,0
+ITUB.US,D,20120625,000000,2.64385,2.66127,2.58421,2.59248,60636915.76,0
+ITUB.US,D,20120626,000000,2.5984,2.60825,2.54138,2.58257,85270653.26,0
+ITUB.US,D,20120627,000000,2.57468,2.63805,2.54912,2.61022,44863153.800000004,0
+ITUB.US,D,20120628,000000,2.56438,2.58421,2.53112,2.58257,39726866.19,0
+ITUB.US,D,20120629,000000,2.69177,2.74914,2.68221,2.74522,61097437,0
+ITUB.US,D,20120702,000000,2.77011,2.79954,2.73997,2.79725,51472843.02,0
+ITUB.US,D,20120703,000000,2.82634,2.88708,2.80342,2.87627,39178804.22,0
+ITUB.US,D,20120705,000000,2.82153,2.90836,2.80342,2.85847,78928226.38,0
+ITUB.US,D,20120706,000000,2.77011,2.83026,2.77011,2.82448,66779651.39,0
+ITUB.US,D,20120709,000000,2.79725,2.81877,2.77594,2.80554,34900420.09,0
+ITUB.US,D,20120710,000000,2.83383,2.83799,2.70242,2.722,90837577.69,0
+ITUB.US,D,20120711,000000,2.73225,2.78724,2.67298,2.72423,92099651.11,0
+ITUB.US,D,20120712,000000,2.67457,2.74201,2.65167,2.722,72050892.69,0
+ITUB.US,D,20120713,000000,2.75636,2.79376,2.74176,2.77795,60023608.440000005,0
+ITUB.US,D,20120716,000000,2.79553,2.83594,2.76173,2.81343,81908728.11,0
+ITUB.US,D,20120717,000000,2.83026,2.84782,2.77594,2.82448,48436971.58,0
+ITUB.US,D,20120718,000000,2.7914,2.87543,2.78499,2.87326,41926799.93,0
+ITUB.US,D,20120719,000000,2.89842,2.94863,2.886,2.9425,63238831.72,0
+ITUB.US,D,20120720,000000,2.91427,2.94195,2.8997,2.91089,59873792.88,0
+ITUB.US,D,20120723,000000,2.80554,2.81877,2.75974,2.80554,65255927.07,0
+ITUB.US,D,20120724,000000,2.9186,2.93434,2.88526,2.91089,112368696.66,0
+ITUB.US,D,20120725,000000,2.93256,2.95986,2.89785,2.92407,98654588.62,0
+ITUB.US,D,20120726,000000,2.99339,3.06092,2.97119,3.04925,101955611.93,0
+ITUB.US,D,20120727,000000,3.08457,3.19333,3.05761,3.15557,120416424.5,0
+ITUB.US,D,20120730,000000,3.13086,3.22758,3.12687,3.21138,92525183.25,0
+ITUB.US,D,20120731,000000,3.17026,3.20389,3.08723,3.11931,103398674.89,0
+ITUB.US,D,20120801,000000,3.14339,3.15758,3.0552,3.10597,64358404.64,0
+ITUB.US,D,20120802,000000,3.06377,3.10597,3.02515,3.02905,94125392.28,0
+ITUB.US,D,20120803,000000,3.14339,3.20557,3.1281,3.1675,59992158.42,0
+ITUB.US,D,20120806,000000,3.18393,3.27298,3.17204,3.23298,55513274.49,0
+ITUB.US,D,20120807,000000,3.26752,3.30479,3.25952,3.27728,101630074.25,0
+ITUB.US,D,20120808,000000,3.26752,3.36432,3.2455,3.36277,109255496.94,0
+ITUB.US,D,20120809,000000,3.31866,3.35711,3.30479,3.33052,55081492.31,0
+ITUB.US,D,20120810,000000,3.30847,3.39422,3.28098,3.38495,65734786.43,0
+ITUB.US,D,20120813,000000,3.32677,3.37864,3.31086,3.35557,45792441.43,0
+ITUB.US,D,20120814,000000,3.33868,3.37453,3.29706,3.30631,58872379.5,0
+ITUB.US,D,20120815,000000,3.31322,3.36277,3.2992,3.33052,49059496.370000005,0
+ITUB.US,D,20120816,000000,3.36057,3.42195,3.33868,3.41192,58262061.24,0
+ITUB.US,D,20120817,000000,3.41855,3.4557,3.40252,3.4279,46658101.84,0
+ITUB.US,D,20120820,000000,3.43778,3.44371,3.36639,3.40461,51755662.480000004,0
+ITUB.US,D,20120821,000000,3.39249,3.43588,3.34845,3.37012,47241778.120000005,0
+ITUB.US,D,20120822,000000,3.37012,3.39588,3.31866,3.39033,55176381.06,0
+ITUB.US,D,20120823,000000,3.35096,3.35711,3.30073,3.34486,57666090.88,0
+ITUB.US,D,20120824,000000,3.32083,3.37453,3.31687,3.35096,58529734.550000004,0
+ITUB.US,D,20120827,000000,3.31493,3.32486,3.26199,3.28313,36456057.93,0
+ITUB.US,D,20120828,000000,3.26199,3.28098,3.24058,3.26564,31974685.52,0
+ITUB.US,D,20120829,000000,3.2635,3.27137,3.16206,3.18931,56892070.6,0
+ITUB.US,D,20120830,000000,3.13235,3.1775,3.1281,3.17577,48599426.27,0
+ITUB.US,D,20120831,000000,3.17319,3.21487,3.13351,3.14277,62294547.29,0
+ITUB.US,D,20120904,000000,3.13717,3.14277,3.06752,3.0717,48174109.4,0
+ITUB.US,D,20120905,000000,3.06958,3.0988,3.0468,3.09193,60816196.53,0
+ITUB.US,D,20120906,000000,3.11329,3.20486,3.10902,3.19298,53227711.7,0
+ITUB.US,D,20120907,000000,3.18709,3.34455,3.18709,3.29476,53143621.47,0
+ITUB.US,D,20120910,000000,3.2592,3.27849,3.21993,3.22922,51268846.370000005,0
+ITUB.US,D,20120911,000000,3.24922,3.27672,3.24247,3.26294,38832138.15,0
+ITUB.US,D,20120912,000000,3.28632,3.35495,3.28283,3.32866,59877074.46,0
+ITUB.US,D,20120913,000000,3.3104,3.44767,3.30018,3.43961,81051399.37,0
+ITUB.US,D,20120914,000000,3.4511,3.54508,3.44958,3.46287,98412457.25,0
+ITUB.US,D,20120917,000000,3.47505,3.47956,3.39397,3.41159,78652557.18,0
+ITUB.US,D,20120918,000000,3.41605,3.41605,3.33191,3.36035,51383664.59,0
+ITUB.US,D,20120919,000000,3.3359,3.3977,3.32425,3.35058,49310466.17,0
+ITUB.US,D,20120920,000000,3.32235,3.34033,3.29706,3.32425,47317278.15,0
+ITUB.US,D,20120921,000000,3.35711,3.38223,3.31269,3.31842,54385694.35,0
+ITUB.US,D,20120924,000000,3.34455,3.37429,3.31842,3.33818,38846950.58,0
+ITUB.US,D,20120925,000000,3.25717,3.26721,3.1275,3.13351,127462480.43,0
+ITUB.US,D,20120926,000000,3.12352,3.13148,3.05696,3.12959,74952731.26,0
+ITUB.US,D,20120927,000000,3.14277,3.15339,3.06752,3.10902,56111306.910000004,0
+ITUB.US,D,20120928,000000,3.00621,3.03691,2.98895,3.03691,71537228.60000001,0
+ITUB.US,D,20121001,000000,3.02046,3.08934,3.01833,3.06067,47993300.11,0
+ITUB.US,D,20121002,000000,3.09644,3.0982,3.04461,3.05438,38172797.04,0
+ITUB.US,D,20121003,000000,3.04625,3.05081,3.0059,3.02046,35314182.42,0
+ITUB.US,D,20121004,000000,3.01833,3.03636,2.98101,3.03636,66979060.42,0
+ITUB.US,D,20121005,000000,3.06683,3.08934,3.01181,3.02809,40213072.54,0
+ITUB.US,D,20121008,000000,3.00193,3.06222,2.97638,3.04863,40844669.57,0
+ITUB.US,D,20121009,000000,2.99802,2.99802,2.93494,2.95626,56249901.65,0
+ITUB.US,D,20121010,000000,2.9681,2.97065,2.86965,2.88323,62291096.79,0
+ITUB.US,D,20121011,000000,2.90935,2.94645,2.89805,2.90533,74144261.60000001,0
+ITUB.US,D,20121012,000000,2.90146,2.9404,2.87296,2.89176,38490194.63,0
+ITUB.US,D,20121015,000000,2.90713,2.92924,2.89356,2.91125,49600924.11,0
+ITUB.US,D,20121016,000000,2.95269,2.96449,2.90146,2.93288,58564717.47,0
+ITUB.US,D,20121017,000000,2.9367,2.94645,2.866,2.94466,63061102.13,0
+ITUB.US,D,20121018,000000,2.95269,2.95445,2.89571,2.93494,58525001.7,0
+ITUB.US,D,20121019,000000,2.92476,2.93139,2.87142,2.8899,61928806.65,0
+ITUB.US,D,20121022,000000,2.87511,2.92707,2.87296,2.89805,58884390.33,0
+ITUB.US,D,20121023,000000,2.837,2.83976,2.77105,2.78784,151352595.01,0
+ITUB.US,D,20121024,000000,2.84126,2.91895,2.83327,2.87511,66677458.910000004,0
+ITUB.US,D,20121025,000000,2.97855,2.99802,2.92476,2.92924,80069081.16,0
+ITUB.US,D,20121026,000000,2.92298,2.93494,2.90331,2.91125,51070969.980000004,0
+ITUB.US,D,20121031,000000,2.92707,2.93288,2.88562,2.89999,36275106.5,0
+ITUB.US,D,20121101,000000,2.94004,3.04002,2.93072,3.02169,60895859.82,0
+ITUB.US,D,20121102,000000,3.2336,3.2336,3.0059,3.03785,46511010.63,0
+ITUB.US,D,20121105,000000,3.02754,3.04217,2.99948,3.01328,42142717.800000004,0
+ITUB.US,D,20121106,000000,3.04217,3.07813,3.0174,3.05229,44263160.26,0
+ITUB.US,D,20121107,000000,3.01986,3.02361,2.96024,2.97822,65350436.78,0
+ITUB.US,D,20121108,000000,2.98216,3.01328,2.8893,2.90872,76019711.35000001,0
+ITUB.US,D,20121109,000000,2.89547,2.93072,2.87657,2.89333,60886933.84,0
+ITUB.US,D,20121112,000000,2.88747,2.91089,2.87094,2.90086,27269419.95,0
+ITUB.US,D,20121113,000000,2.87094,2.92067,2.8551,2.8893,41598091.910000004,0
+ITUB.US,D,20121114,000000,2.88494,2.89999,2.82517,2.83674,55467174.78,0
+ITUB.US,D,20121115,000000,2.82908,2.88494,2.82517,2.86335,36312097.92,0
+ITUB.US,D,20121116,000000,2.8893,2.89755,2.82517,2.85847,49350647.5,0
+ITUB.US,D,20121119,000000,2.90299,2.97822,2.90086,2.97182,44697217.71,0
+ITUB.US,D,20121120,000000,2.9524,2.98442,2.92067,2.97392,31328088.6,0
+ITUB.US,D,20121121,000000,2.96238,2.98644,2.94004,2.97822,44033670.08,0
+ITUB.US,D,20121123,000000,3.01328,3.05017,3.01328,3.03354,22640210.61,0
+ITUB.US,D,20121126,000000,3.02361,3.03785,2.99196,3.01328,32427152.16,0
+ITUB.US,D,20121127,000000,2.99742,3.01986,2.93826,2.9524,56418180.99,0
+ITUB.US,D,20121128,000000,2.92648,2.96238,2.9065,2.95565,52609545.870000005,0
+ITUB.US,D,20121129,000000,2.94219,3.04217,2.93604,3.01115,63673877.97,0
+ITUB.US,D,20121130,000000,2.99948,3.02754,2.94795,3.01328,59041138.82,0
+ITUB.US,D,20121203,000000,3.07231,3.11631,3.04155,3.04765,68960717.59,0
+ITUB.US,D,20121204,000000,3.07996,3.09585,3.02724,3.03942,63464872.43,0
+ITUB.US,D,20121205,000000,3.07996,3.14763,3.0552,3.11631,73478973.27,0
+ITUB.US,D,20121206,000000,3.08457,3.13413,3.07231,3.13413,40943800.89,0
+ITUB.US,D,20121207,000000,3.14059,3.15218,3.08243,3.13235,28652839.73,0
+ITUB.US,D,20121210,000000,3.10317,3.15017,3.10188,3.1419,32520768.86,0
+ITUB.US,D,20121211,000000,3.10964,3.17241,3.10317,3.15369,54855436.15,0
+ITUB.US,D,20121212,000000,3.15017,3.16416,3.11631,3.14059,51289174.45,0
+ITUB.US,D,20121213,000000,3.15577,3.18,3.11183,3.13413,53811128.42,0
+ITUB.US,D,20121214,000000,3.13235,3.1419,3.10317,3.11839,65836863.550000004,0
+ITUB.US,D,20121217,000000,3.10964,3.11839,3.08457,3.10317,33112388.5,0
+ITUB.US,D,20121218,000000,3.0998,3.15369,3.07745,3.15218,52650270.01,0
+ITUB.US,D,20121219,000000,3.16573,3.27351,3.15788,3.2515,91661489.11,0
+ITUB.US,D,20121220,000000,3.25558,3.27022,3.23753,3.26412,70717210.58,0
+ITUB.US,D,20121221,000000,3.22758,3.2992,3.22111,3.26783,71663441.71000001,0
+ITUB.US,D,20121224,000000,3.27541,3.29345,3.22758,3.24583,12517487,0
+ITUB.US,D,20121226,000000,3.29445,3.31842,3.27206,3.27603,36925859.47,0
+ITUB.US,D,20121227,000000,3.29021,3.29865,3.23539,3.27206,36512302.11,0
+ITUB.US,D,20121228,000000,3.23539,3.29989,3.23188,3.26228,51306353.82,0
+ITUB.US,D,20121231,000000,3.26228,3.31238,3.25836,3.3078,33667553.35,0
+ITUB.US,D,20130102,000000,3.3609,3.39483,3.3609,3.39483,80680353.2,0
+ITUB.US,D,20130103,000000,3.41492,3.51408,3.40274,3.50115,94874875.9,0
+ITUB.US,D,20130104,000000,3.44683,3.49583,3.43889,3.48658,61687722.79,0
+ITUB.US,D,20130107,000000,3.45101,3.48168,3.41279,3.44902,49487386.18,0
+ITUB.US,D,20130108,000000,3.42158,3.46284,3.41279,3.44282,58254444.39,0
+ITUB.US,D,20130109,000000,3.45443,3.48918,3.44282,3.48918,79858771.64,0
+ITUB.US,D,20130110,000000,3.48168,3.48473,3.44459,3.46284,48432406.620000005,0
+ITUB.US,D,20130111,000000,3.44459,3.47955,3.43067,3.46627,37024628.230000004,0
+ITUB.US,D,20130114,000000,3.5072,3.52338,3.48658,3.50115,44668582.68,0
+ITUB.US,D,20130115,000000,3.47955,3.49933,3.44683,3.47317,31050767.28,0
+ITUB.US,D,20130116,000000,3.44109,3.47955,3.43253,3.47317,27224218.400000002,0
+ITUB.US,D,20130117,000000,3.52161,3.5494,3.51565,3.52783,41765404.08,0
+ITUB.US,D,20130118,000000,3.50561,3.56504,3.49933,3.56504,66736426.410000004,0
+ITUB.US,D,20130122,000000,3.5072,3.57919,3.5072,3.57681,56579951.76,0
+ITUB.US,D,20130123,000000,3.55497,3.55717,3.50115,3.51127,39123507.64,0
+ITUB.US,D,20130124,000000,3.52564,3.57078,3.51408,3.53813,40404698.89,0
+ITUB.US,D,20130125,000000,3.52564,3.57681,3.51773,3.54751,34014277.1,0
+ITUB.US,D,20130128,000000,3.51773,3.52161,3.47317,3.49933,61961556.53,0
+ITUB.US,D,20130129,000000,3.51565,3.54085,3.49583,3.52564,63426965.34,0
+ITUB.US,D,20130130,000000,3.46866,3.51565,3.44109,3.48168,44041894.63,0
+ITUB.US,D,20130131,000000,3.45443,3.49126,3.44109,3.46437,61740835.77,0
+ITUB.US,D,20130201,000000,3.47472,3.47863,3.43639,3.45072,50132066.27,0
+ITUB.US,D,20130204,000000,3.3821,3.38452,3.34598,3.35426,39591699.29,0
+ITUB.US,D,20130205,000000,3.48228,3.48627,3.41602,3.45598,87332042.73,0
+ITUB.US,D,20130206,000000,3.42098,3.42098,3.35426,3.39457,69936337.71000001,0
+ITUB.US,D,20130207,000000,3.42673,3.4286,3.36038,3.40002,54448878.67,0
+ITUB.US,D,20130208,000000,3.4286,3.45843,3.41602,3.44397,42895905.300000004,0
+ITUB.US,D,20130211,000000,3.44042,3.45385,3.41887,3.43824,17252592.7,0
+ITUB.US,D,20130212,000000,3.45385,3.48228,3.40633,3.43039,25529293.66,0
+ITUB.US,D,20130213,000000,3.44652,3.4637,3.42673,3.45072,40389905,0
+ITUB.US,D,20130214,000000,3.42405,3.47863,3.39238,3.46564,46942904.050000004,0
+ITUB.US,D,20130215,000000,3.50697,3.60021,3.49729,3.59255,65521897.79,0
+ITUB.US,D,20130219,000000,3.59817,3.60565,3.56131,3.57888,61745137.050000004,0
+ITUB.US,D,20130220,000000,3.58656,3.59506,3.48228,3.49873,51420766.22,0
+ITUB.US,D,20130221,000000,3.48844,3.49729,3.41887,3.45385,48431730.94,0
+ITUB.US,D,20130222,000000,3.51345,3.57888,3.50115,3.57404,77080493.93,0
+ITUB.US,D,20130225,000000,3.60205,3.64138,3.53782,3.53782,94309651.04,0
+ITUB.US,D,20130226,000000,3.50502,3.55066,3.42098,3.50115,69450711.25,0
+ITUB.US,D,20130227,000000,3.45843,3.5351,3.45598,3.51926,53070460.57,0
+ITUB.US,D,20130228,000000,3.52943,3.58228,3.52722,3.55245,41966608.4,0
+ITUB.US,D,20130301,000000,3.55399,3.58159,3.5351,3.57158,38301773.64,0
+ITUB.US,D,20130304,000000,3.53721,3.57588,3.50659,3.57588,31382676.54,0
+ITUB.US,D,20130305,000000,3.58995,3.67364,3.58995,3.61186,50557525.28,0
+ITUB.US,D,20130306,000000,3.62034,3.67928,3.5985,3.6587,35210369.75,0
+ITUB.US,D,20130307,000000,3.65029,3.71744,3.64421,3.70569,51292861.85,0
+ITUB.US,D,20130308,000000,3.71944,3.87014,3.71142,3.86419,92475715.44,0
+ITUB.US,D,20130311,000000,3.84224,3.85789,3.775,3.80615,40269657.65,0
+ITUB.US,D,20130312,000000,3.79975,3.80214,3.74384,3.76032,54188707.88,0
+ITUB.US,D,20130313,000000,3.7545,3.77301,3.70093,3.7237,38172769.230000004,0
+ITUB.US,D,20130314,000000,3.70743,3.7237,3.61694,3.64622,40801428.11,0
+ITUB.US,D,20130315,000000,3.66419,3.66605,3.60051,3.64421,35642273.47,0
+ITUB.US,D,20130318,000000,3.62414,3.70093,3.61274,3.66605,38614277.7,0
+ITUB.US,D,20130319,000000,3.69855,3.70569,3.60847,3.65418,70639293.14,0
+ITUB.US,D,20130320,000000,3.66605,3.69855,3.6622,3.6773,50205968.77,0
+ITUB.US,D,20130321,000000,3.65418,3.6773,3.60205,3.60205,45482909.95,0
+ITUB.US,D,20130322,000000,3.5985,3.5985,3.55619,3.57012,25395976.64,0
+ITUB.US,D,20130325,000000,3.55619,3.58442,3.50415,3.51688,31477025.57,0
+ITUB.US,D,20130326,000000,3.53721,3.59255,3.53267,3.57625,32043074.43,0
+ITUB.US,D,20130327,000000,3.51476,3.58036,3.47737,3.57012,42055646.75,0
+ITUB.US,D,20130328,000000,3.58036,3.61494,3.56107,3.61274,50728000.58,0
+ITUB.US,D,20130401,000000,3.61778,3.63305,3.54603,3.55557,23621172.310000002,0
+ITUB.US,D,20130402,000000,3.57832,3.57832,3.4829,3.51152,33601362.46,0
+ITUB.US,D,20130403,000000,3.48918,3.5144,3.44436,3.45843,28100946.16,0
+ITUB.US,D,20130404,000000,3.47072,3.49337,3.39977,3.41064,53109641.77,0
+ITUB.US,D,20130405,000000,3.38186,3.47925,3.33287,3.47072,61045632.120000005,0
+ITUB.US,D,20130408,000000,3.46266,3.46266,3.3943,3.44683,26617483.51,0
+ITUB.US,D,20130409,000000,3.48918,3.56633,3.45621,3.55004,42067467.03,0
+ITUB.US,D,20130410,000000,3.56247,3.65184,3.55831,3.62555,49745844.08,0
+ITUB.US,D,20130411,000000,3.62555,3.63557,3.58802,3.61006,26093477.19,0
+ITUB.US,D,20130412,000000,3.58802,3.59664,3.53479,3.56247,35109610,0
+ITUB.US,D,20130415,000000,3.524,3.53243,3.45843,3.45843,30806330.77,0
+ITUB.US,D,20130416,000000,3.50972,3.54603,3.48688,3.53844,29105577.26,0
+ITUB.US,D,20130417,000000,3.50783,3.50783,3.38186,3.41887,43038542.79,0
+ITUB.US,D,20130418,000000,3.40883,3.41224,3.26863,3.27803,65827787.190000005,0
+ITUB.US,D,20130419,000000,3.27803,3.37588,3.27044,3.34888,41901652.480000004,0
+ITUB.US,D,20130422,000000,3.35365,3.37984,3.30467,3.33709,39044492.22,0
+ITUB.US,D,20130423,000000,3.35831,3.40633,3.32439,3.37118,38165815.7,0
+ITUB.US,D,20130424,000000,3.3779,3.42405,3.37118,3.41064,33605478.34,0
+ITUB.US,D,20130425,000000,3.3943,3.45843,3.37366,3.45843,38390383.51,0
+ITUB.US,D,20130426,000000,3.43253,3.45414,3.2988,3.31263,39806804.49,0
+ITUB.US,D,20130429,000000,3.34256,3.3779,3.30098,3.35611,31095766.95,0
+ITUB.US,D,20130430,000000,3.30796,3.42245,3.26427,3.41887,69486396.63,0
+ITUB.US,D,20130501,000000,3.39728,3.42976,3.34865,3.39361,25469828.67,0
+ITUB.US,D,20130502,000000,3.44232,3.45385,3.35334,3.35334,39215837.87,0
+ITUB.US,D,20130503,000000,3.40133,3.46235,3.39728,3.40823,42004069.5,0
+ITUB.US,D,20130506,000000,3.40823,3.41193,3.35762,3.37948,23436904.28,0
+ITUB.US,D,20130507,000000,3.40579,3.51565,3.40579,3.50532,38404216.410000004,0
+ITUB.US,D,20130508,000000,3.55116,3.59383,3.54362,3.56193,54685571.64,0
+ITUB.US,D,20130509,000000,3.56401,3.60105,3.47863,3.5072,43439163.35,0
+ITUB.US,D,20130510,000000,3.52783,3.53606,3.4637,3.47863,27900364.990000002,0
+ITUB.US,D,20130513,000000,3.48844,3.48844,3.43771,3.46235,18579639.55,0
+ITUB.US,D,20130514,000000,3.44621,3.50329,3.42215,3.4637,34389219.76,0
+ITUB.US,D,20130515,000000,3.47255,3.553,3.46999,3.52161,48248630.93,0
+ITUB.US,D,20130516,000000,3.50941,3.53036,3.47472,3.48446,36539423.04,0
+ITUB.US,D,20130517,000000,3.48108,3.50941,3.47863,3.49907,27589380.18,0
+ITUB.US,D,20130520,000000,3.54536,3.55771,3.49907,3.5411,35706135.53,0
+ITUB.US,D,20130521,000000,3.56453,3.58195,3.51127,3.58006,57659544.2,0
+ITUB.US,D,20130522,000000,3.59761,3.6703,3.589,3.59347,52663562.160000004,0
+ITUB.US,D,20130523,000000,3.57528,3.59761,3.53844,3.57528,41992847.65,0
+ITUB.US,D,20130524,000000,3.58656,3.589,3.53002,3.57528,37804736.84,0
+ITUB.US,D,20130528,000000,3.59118,3.61308,3.5494,3.56453,23613956.13,0
+ITUB.US,D,20130529,000000,3.51836,3.54055,3.37558,3.39515,55904414.93,0
+ITUB.US,D,20130530,000000,3.39307,3.44397,3.35542,3.40432,37302173.06,0
+ITUB.US,D,20130531,000000,3.37617,3.39039,3.31695,3.36238,56509900.43,0
+ITUB.US,D,20130603,000000,3.37948,3.40101,3.33399,3.39238,52977233.21,0
+ITUB.US,D,20130604,000000,3.39238,3.39906,3.3189,3.35482,56195334.31,0
+ITUB.US,D,20130605,000000,3.37218,3.37458,3.26091,3.26343,46931106.43,0
+ITUB.US,D,20130606,000000,3.24446,3.3211,3.22007,3.3189,44223312.65,0
+ITUB.US,D,20130607,000000,3.25387,3.32971,3.22394,3.29395,57689535.74,0
+ITUB.US,D,20130610,000000,3.23179,3.26983,3.19089,3.25597,46183747.7,0
+ITUB.US,D,20130611,000000,3.1735,3.20685,3.14403,3.1667,51251803.99,0
+ITUB.US,D,20130612,000000,3.18683,3.18906,3.08366,3.12151,75425981.24,0
+ITUB.US,D,20130613,000000,3.13542,3.1575,3.09711,3.13309,83068149.67,0
+ITUB.US,D,20130614,000000,3.15951,3.16223,3.07236,3.07875,49095806.96,0
+ITUB.US,D,20130617,000000,3.08116,3.10785,3.03523,3.06504,35904121.1,0
+ITUB.US,D,20130618,000000,3.02438,3.04917,2.98896,3.01248,50423915.74,0
+ITUB.US,D,20130619,000000,3.01956,3.02641,2.88885,2.92008,59136479.74,0
+ITUB.US,D,20130620,000000,2.78374,2.87081,2.71881,2.84544,136850156.9,0
+ITUB.US,D,20130621,000000,2.87441,2.87441,2.80435,2.85904,85848038.3,0
+ITUB.US,D,20130624,000000,2.78755,2.82361,2.71227,2.77298,92424539.89,0
+ITUB.US,D,20130625,000000,2.82593,2.83002,2.74314,2.80186,54015834.74,0
+ITUB.US,D,20130626,000000,2.83646,2.91083,2.83646,2.85172,66643533.800000004,0
+ITUB.US,D,20130627,000000,2.86388,2.92361,2.85172,2.90826,58040881.1,0
+ITUB.US,D,20130628,000000,2.8481,2.89319,2.83438,2.89137,55243389.77,0
+ITUB.US,D,20130701,000000,2.86539,2.90984,2.84272,2.84926,39179261.54,0
+ITUB.US,D,20130702,000000,2.80513,2.82324,2.66013,2.69983,87051497.51,0
+ITUB.US,D,20130703,000000,2.70209,2.70694,2.62692,2.68664,94452643.88,0
+ITUB.US,D,20130705,000000,2.66696,2.66917,2.54589,2.61795,109182501.87,0
+ITUB.US,D,20130708,000000,2.64237,2.69983,2.59728,2.64941,67537336.9,0
+ITUB.US,D,20130709,000000,2.6819,2.71338,2.64462,2.69544,28170806.94,0
+ITUB.US,D,20130710,000000,2.66696,2.69169,2.62692,2.64713,85875669.08,0
+ITUB.US,D,20130711,000000,2.71789,2.73993,2.65789,2.73993,83844545.13,0
+ITUB.US,D,20130712,000000,2.72251,2.72452,2.66917,2.69771,28412207.01,0
+ITUB.US,D,20130715,000000,2.70431,2.80807,2.70431,2.78669,40873106.84,0
+ITUB.US,D,20130716,000000,2.80088,2.8031,2.74228,2.7698,28559784.38,0
+ITUB.US,D,20130717,000000,2.8031,2.84926,2.79833,2.82068,44556301.35,0
+ITUB.US,D,20130718,000000,2.82068,2.86539,2.81455,2.83793,42732371.17,0
+ITUB.US,D,20130719,000000,2.82912,2.83793,2.80088,2.81271,30025707.16,0
+ITUB.US,D,20130722,000000,2.80513,2.90323,2.78895,2.89694,63378156.730000004,0
+ITUB.US,D,20130723,000000,2.93222,2.98625,2.91885,2.9633,65104919.800000004,0
+ITUB.US,D,20130724,000000,2.93006,2.94517,2.83122,2.87565,92210642.88,0
+ITUB.US,D,20130725,000000,2.86304,2.9054,2.84452,2.89199,33351317.6,0
+ITUB.US,D,20130726,000000,2.87565,2.88794,2.80807,2.86539,44401510.89,0
+ITUB.US,D,20130729,000000,2.87833,2.88273,2.81841,2.84926,28970783.220000003,0
+ITUB.US,D,20130730,000000,2.93644,2.93644,2.85823,2.86539,62669586.77,0
+ITUB.US,D,20130731,000000,2.84272,2.88794,2.81271,2.85117,72555368.15,0
+ITUB.US,D,20130801,000000,2.87777,2.93406,2.87317,2.93152,81385814.62,0
+ITUB.US,D,20130802,000000,2.91575,2.96267,2.90923,2.94885,52201654.54,0
+ITUB.US,D,20130805,000000,2.9051,2.92694,2.84416,2.85972,38835243.6,0
+ITUB.US,D,20130806,000000,2.85257,2.86927,2.78444,2.79584,44705162.1,0
+ITUB.US,D,20130807,000000,2.76019,2.79833,2.74454,2.76244,31927628.94,0
+ITUB.US,D,20130808,000000,2.81841,2.89572,2.79694,2.87687,52500973.57,0
+ITUB.US,D,20130809,000000,2.89811,2.94008,2.87081,2.92217,43782838.300000004,0
+ITUB.US,D,20130812,000000,2.95169,3.0255,2.94885,2.98558,104557743.16,0
+ITUB.US,D,20130813,000000,2.98343,2.99413,2.92887,2.97822,38702236.61,0
+ITUB.US,D,20130814,000000,2.94885,2.97822,2.92417,2.93371,40901033.230000004,0
+ITUB.US,D,20130815,000000,2.8663,2.90861,2.83378,2.88885,51302304.89,0
+ITUB.US,D,20130816,000000,2.83378,2.83849,2.73052,2.75805,68471816.76,0
+ITUB.US,D,20130819,000000,2.73724,2.73963,2.69066,2.69459,51721254.300000004,0
+ITUB.US,D,20130820,000000,2.7035,2.77648,2.70161,2.71506,56762762.34,0
+ITUB.US,D,20130821,000000,2.69715,2.70805,2.62351,2.63901,68073375.68,0
+ITUB.US,D,20130822,000000,2.65281,2.68566,2.621,2.63901,47905942.72,0
+ITUB.US,D,20130823,000000,2.70805,2.83608,2.69459,2.82361,55861628.730000004,0
+ITUB.US,D,20130826,000000,2.82068,2.82689,2.73963,2.75586,29325925.16,0
+ITUB.US,D,20130827,000000,2.67879,2.71071,2.65478,2.69066,45857636.31,0
+ITUB.US,D,20130828,000000,2.69066,2.76523,2.66554,2.72396,47936222.660000004,0
+ITUB.US,D,20130829,000000,2.72396,2.7806,2.70578,2.72396,36537477.37,0
+ITUB.US,D,20130830,000000,2.75292,2.77127,2.71002,2.75039,45533757.96,0
+ITUB.US,D,20130903,000000,2.77042,2.7856,2.73993,2.7681,40857549.72,0
+ITUB.US,D,20130904,000000,2.75168,2.79725,2.74454,2.77461,24646880.3,0
+ITUB.US,D,20130905,000000,2.79197,2.86683,2.7856,2.86217,47842756.34,0
+ITUB.US,D,20130906,000000,2.93068,2.96207,2.90571,2.95507,65749129.18,0
+ITUB.US,D,20130909,000000,2.96631,3.0828,2.96631,3.06627,45629022.660000004,0
+ITUB.US,D,20130910,000000,3.08152,3.10636,3.04495,3.07745,55340063.51,0
+ITUB.US,D,20130911,000000,3.04127,3.06412,3.01299,3.05949,40241365.61,0
+ITUB.US,D,20130912,000000,3.06412,3.06627,3.02291,3.05053,42769731.33,0
+ITUB.US,D,20130913,000000,3.04737,3.09743,3.03543,3.09574,47263263.92,0
+ITUB.US,D,20130916,000000,3.14586,3.1575,3.0617,3.0738,33427427.39,0
+ITUB.US,D,20130917,000000,3.10756,3.15531,3.10756,3.15324,39320872.12,0
+ITUB.US,D,20130918,000000,3.16193,3.3744,3.15951,3.3612,73390192.42,0
+ITUB.US,D,20130919,000000,3.3135,3.32256,3.23618,3.29284,134245814.26,0
+ITUB.US,D,20130920,000000,3.32165,3.32414,3.18845,3.19751,54377621.21,0
+ITUB.US,D,20130923,000000,3.23834,3.24813,3.20263,3.23404,50806252.77,0
+ITUB.US,D,20130924,000000,3.23148,3.2655,3.19951,3.21274,33632768.19,0
+ITUB.US,D,20130925,000000,3.21274,3.21274,3.16106,3.17742,39868637.45,0
+ITUB.US,D,20130926,000000,3.1949,3.19751,3.15861,3.17742,37560312.69,0
+ITUB.US,D,20130927,000000,3.17247,3.25005,3.1701,3.22893,49172038.29,0
+ITUB.US,D,20130930,000000,3.20777,3.22547,3.18744,3.19162,41342719.89,0
+ITUB.US,D,20131001,000000,3.19224,3.23739,3.17915,3.23556,38082810.06,0
+ITUB.US,D,20131002,000000,3.23739,3.2655,3.22893,3.25005,43448645.53,0
+ITUB.US,D,20131003,000000,3.22135,3.25597,3.21946,3.25005,39366056.160000004,0
+ITUB.US,D,20131004,000000,3.21274,3.2655,3.21066,3.25387,25453533.04,0
+ITUB.US,D,20131007,000000,3.21792,3.26343,3.21274,3.24206,39167118.87,0
+ITUB.US,D,20131008,000000,3.25215,3.25597,3.17742,3.21274,52644395.92,0
+ITUB.US,D,20131009,000000,3.23349,3.27904,3.23148,3.2655,46488924.34,0
+ITUB.US,D,20131010,000000,3.30593,3.36483,3.27222,3.36483,61388702.46,0
+ITUB.US,D,20131011,000000,3.33709,3.35884,3.30593,3.32414,41237451.83,0
+ITUB.US,D,20131014,000000,3.28516,3.36667,3.2808,3.36038,60521928.620000005,0
+ITUB.US,D,20131015,000000,3.34204,3.35083,3.30593,3.34657,69148029.27,0
+ITUB.US,D,20131016,000000,3.37366,3.44341,3.36667,3.40823,48459301.980000004,0
+ITUB.US,D,20131017,000000,3.43432,3.47534,3.43253,3.47317,54008678.300000004,0
+ITUB.US,D,20131018,000000,3.47534,3.50697,3.46805,3.50476,63937554.88,0
+ITUB.US,D,20131021,000000,3.50917,3.5144,3.4417,3.47317,58321241.95,0
+ITUB.US,D,20131022,000000,3.46536,3.52524,3.46536,3.5144,63511152.39,0
+ITUB.US,D,20131023,000000,3.4772,3.48406,3.41913,3.42344,43515322.58,0
+ITUB.US,D,20131024,000000,3.39221,3.41032,3.36483,3.40033,32584998.630000003,0
+ITUB.US,D,20131025,000000,3.41629,3.43432,3.39818,3.40823,20204277.09,0
+ITUB.US,D,20131028,000000,3.43002,3.45261,3.39632,3.45261,24874610.21,0
+ITUB.US,D,20131029,000000,3.56338,3.59223,3.5388,3.57103,65018429.67,0
+ITUB.US,D,20131030,000000,3.53479,3.58065,3.52744,3.56131,35696410.27,0
+ITUB.US,D,20131031,000000,3.56193,3.56633,3.44652,3.48473,51001629.35,0
+ITUB.US,D,20131101,000000,3.43168,3.47644,3.39728,3.41576,76361237.72,0
+ITUB.US,D,20131104,000000,3.46284,3.49247,3.44742,3.45359,26461987.5,0
+ITUB.US,D,20131105,000000,3.36393,3.38428,3.31143,3.31411,45126962.550000004,0
+ITUB.US,D,20131106,000000,3.30528,3.32971,3.29134,3.31143,37144662.37,0
+ITUB.US,D,20131107,000000,3.30246,3.31143,3.20997,3.22105,40159370.4,0
+ITUB.US,D,20131108,000000,3.18529,3.18529,3.08823,3.14003,53062917.88,0
+ITUB.US,D,20131111,000000,3.1288,3.14279,3.09006,3.12151,24154786.47,0
+ITUB.US,D,20131112,000000,3.14403,3.16013,3.09832,3.10785,30485147.93,0
+ITUB.US,D,20131113,000000,3.13309,3.22105,3.12151,3.21683,43156396.42,0
+ITUB.US,D,20131114,000000,3.22105,3.30891,3.21426,3.30528,50582031.04,0
+ITUB.US,D,20131115,000000,3.27803,3.34567,3.27803,3.31143,30720719.23,0
+ITUB.US,D,20131118,000000,3.34105,3.39338,3.33399,3.37243,37209347.4,0
+ITUB.US,D,20131119,000000,3.35977,3.3702,3.27369,3.28649,43697216.46,0
+ITUB.US,D,20131120,000000,3.28208,3.34293,3.26464,3.28649,50851819.97,0
+ITUB.US,D,20131121,000000,3.21683,3.24592,3.19162,3.20557,45889047.19,0
+ITUB.US,D,20131122,000000,3.18938,3.23679,3.17436,3.21915,45241072.13,0
+ITUB.US,D,20131125,000000,3.14902,3.1577,3.07844,3.12626,40689203.43,0
+ITUB.US,D,20131126,000000,3.17822,3.19162,3.13115,3.13115,40260393.83,0
+ITUB.US,D,20131127,000000,3.19399,3.22105,3.17159,3.19399,33534795.62,0
+ITUB.US,D,20131129,000000,3.15019,3.19774,3.14164,3.18223,25249138.810000002,0
+ITUB.US,D,20131202,000000,3.1667,3.19527,3.05651,3.05651,37213326.29,0
+ITUB.US,D,20131203,000000,3.0547,3.09808,2.9971,3.02467,36303135.89,0
+ITUB.US,D,20131204,000000,2.98688,3.02467,2.96146,2.98184,44258641.65,0
+ITUB.US,D,20131205,000000,2.95653,3.00157,2.95653,2.99524,40739217.14,0
+ITUB.US,D,20131206,000000,3.02018,3.09183,3.00645,3.07109,56871717.800000004,0
+ITUB.US,D,20131209,000000,3.0995,3.13487,3.07109,3.0942,33377812.29,0
+ITUB.US,D,20131210,000000,3.08756,3.1069,3.08218,3.08915,27452770.25,0
+ITUB.US,D,20131211,000000,3.03849,3.04307,2.95907,2.96991,34164250.25,0
+ITUB.US,D,20131212,000000,2.95653,3.01514,2.94093,3.00834,39005754.95,0
+ITUB.US,D,20131213,000000,3.01034,3.02908,2.97699,3.01034,38989023.63,0
+ITUB.US,D,20131216,000000,3.0223,3.07109,3.004,3.01274,24403085.48,0
+ITUB.US,D,20131217,000000,3.03849,3.04532,3.00834,3.01765,28483041.14,0
+ITUB.US,D,20131218,000000,3.0223,3.11847,2.99924,3.0995,41890570.71,0
+ITUB.US,D,20131219,000000,3.03849,3.09183,3.02018,3.06842,34388346.32,0
+ITUB.US,D,20131220,000000,3.02467,3.03313,2.96146,2.96748,61857947.800000004,0
+ITUB.US,D,20131223,000000,3.01644,3.03731,3.00017,3.01866,34777261.96,0
+ITUB.US,D,20131224,000000,3.0258,3.06079,3.02351,3.04218,8869668.870000001,0
+ITUB.US,D,20131226,000000,3.05385,3.07025,3.03216,3.03463,13777332.530000001,0
+ITUB.US,D,20131227,000000,3.0556,3.09122,3.05385,3.0751,31947668.62,0
+ITUB.US,D,20131230,000000,3.0751,3.09743,3.02141,3.04677,39138487.96,0
+ITUB.US,D,20131231,000000,3.0303,3.09574,3.0303,3.08664,15547453.450000001,0
+ITUB.US,D,20140102,000000,2.99319,3.01066,2.97722,2.98717,35278889.47,0
+ITUB.US,D,20140103,000000,2.99986,3.01803,2.97976,3.00437,29542910.11,0
+ITUB.US,D,20140106,000000,3.02516,3.02939,2.9846,2.98896,44500572.17,0
+ITUB.US,D,20140107,000000,3.03906,3.04373,2.97976,2.9846,35119406.33,0
+ITUB.US,D,20140108,000000,3.00437,3.02018,2.97976,2.9846,26470111.11,0
+ITUB.US,D,20140109,000000,2.97029,2.97029,2.90294,2.9385,54418247.5,0
+ITUB.US,D,20140110,000000,2.95013,2.99986,2.94093,2.99076,32887861.89,0
+ITUB.US,D,20140113,000000,2.99319,3.02291,2.95478,2.95907,30339647.04,0
+ITUB.US,D,20140114,000000,2.9846,3.04127,2.98221,3.03369,59855952.25,0
+ITUB.US,D,20140115,000000,3.02939,3.02939,2.98896,2.98896,36116554.480000004,0
+ITUB.US,D,20140116,000000,2.98717,2.99076,2.92074,2.93006,63067145.14,0
+ITUB.US,D,20140117,000000,2.93006,2.93006,2.89167,2.89872,53280836.01,0
+ITUB.US,D,20140121,000000,2.90923,2.92478,2.89167,2.91361,43462125.14,0
+ITUB.US,D,20140122,000000,2.92074,2.93437,2.8772,2.90149,44509693.85,0
+ITUB.US,D,20140123,000000,2.91605,2.91605,2.78669,2.83378,53380656.4,0
+ITUB.US,D,20140124,000000,2.7806,2.78242,2.72109,2.74575,61470669.86,0
+ITUB.US,D,20140127,000000,2.76467,2.82361,2.75039,2.81306,59720781.230000004,0
+ITUB.US,D,20140128,000000,2.83378,2.85942,2.80065,2.81841,46551646.19,0
+ITUB.US,D,20140129,000000,2.73897,2.7622,2.71622,2.71858,64587937.050000004,0
+ITUB.US,D,20140130,000000,2.79664,2.81306,2.748,2.78895,70909582.65,0
+ITUB.US,D,20140131,000000,2.73416,2.85703,2.72561,2.7846,65900544.33,0
+ITUB.US,D,20140203,000000,2.8224,2.82673,2.74024,2.74024,64161441.86,0
+ITUB.US,D,20140204,000000,2.93583,2.99002,2.90861,2.94921,127954753.48,0
+ITUB.US,D,20140205,000000,2.92417,2.95593,2.89078,2.94463,53626457.660000004,0
+ITUB.US,D,20140206,000000,2.96723,3.07609,2.96723,3.07109,70802319.48,0
+ITUB.US,D,20140207,000000,3.04532,3.08756,3.00619,3.03543,77744836.72,0
+ITUB.US,D,20140210,000000,3.01496,3.01956,2.97392,3.00345,49189852.14,0
+ITUB.US,D,20140211,000000,2.96065,3.02883,2.95384,3.01956,59913258.36,0
+ITUB.US,D,20140212,000000,2.97392,3.01248,2.93406,2.96533,45891129.85,0
+ITUB.US,D,20140213,000000,2.90411,2.98827,2.90262,2.97637,37872813.660000004,0
+ITUB.US,D,20140214,000000,2.96065,3.01496,2.93583,2.99002,36519822.14,0
+ITUB.US,D,20140218,000000,2.97392,3.00102,2.94008,2.94683,48624216.31,0
+ITUB.US,D,20140219,000000,2.91514,2.99802,2.91514,2.96569,48894177.25,0
+ITUB.US,D,20140220,000000,3.02802,3.04472,2.95448,3.00737,43244840.46,0
+ITUB.US,D,20140221,000000,3.02141,3.04953,3.01151,3.0303,48576326.46,0
+ITUB.US,D,20140224,000000,3.05851,3.09832,3.03998,3.05417,37143582.93,0
+ITUB.US,D,20140225,000000,3.07109,3.07813,3.03756,3.04472,29301169.11,0
+ITUB.US,D,20140226,000000,3.0425,3.04953,3.00737,3.0258,34612547.45,0
+ITUB.US,D,20140227,000000,3.04953,3.12911,3.0425,3.12151,36890566.52,0
+ITUB.US,D,20140228,000000,3.11245,3.11245,3.04707,3.07319,36010009.22,0
+ITUB.US,D,20140303,000000,3.03369,3.03638,2.94648,2.97637,35903295.04,0
+ITUB.US,D,20140304,000000,3.02516,3.06258,2.98125,3.03159,36408682.050000004,0
+ITUB.US,D,20140305,000000,3.04163,3.06725,2.9926,3.05114,44546386.57,0
+ITUB.US,D,20140306,000000,3.07474,3.1508,3.07236,3.12566,39324185.63,0
+ITUB.US,D,20140307,000000,3.11616,3.11847,3.01765,3.03906,28828267.27,0
+ITUB.US,D,20140310,000000,3.03369,3.03369,2.93726,2.98625,40734569.78,0
+ITUB.US,D,20140311,000000,3.02516,3.05114,2.98125,2.98865,33991260.72,0
+ITUB.US,D,20140312,000000,2.96723,2.97637,2.93104,2.97637,32371530.1,0
+ITUB.US,D,20140313,000000,2.9926,2.99924,2.91269,2.92329,31192429.36,0
+ITUB.US,D,20140314,000000,2.90984,2.90984,2.84272,2.84717,51171799.77,0
+ITUB.US,D,20140317,000000,2.88463,2.93527,2.88211,2.92131,28142321.26,0
+ITUB.US,D,20140318,000000,2.90764,2.99524,2.89933,2.98625,50590478.07,0
+ITUB.US,D,20140319,000000,2.98865,3.04622,2.96723,2.99002,31658370.46,0
+ITUB.US,D,20140320,000000,2.9926,3.10437,2.95569,3.09743,71557425.87,0
+ITUB.US,D,20140321,000000,3.06994,3.16499,3.06994,3.08664,90081409.37,0
+ITUB.US,D,20140324,000000,3.12121,3.22007,3.10659,3.20203,97923264.93,0
+ITUB.US,D,20140325,000000,3.18591,3.27803,3.18591,3.23618,81093458.39,0
+ITUB.US,D,20140326,000000,3.24075,3.31523,3.23225,3.26953,60889845.65,0
+ITUB.US,D,20140327,000000,3.34025,3.41629,3.33765,3.38186,124812164.77,0
+ITUB.US,D,20140328,000000,3.39361,3.42374,3.36997,3.37526,61353242.65,0
+ITUB.US,D,20140331,000000,3.37243,3.45101,3.37243,3.43039,60741670.88,0
+ITUB.US,D,20140401,000000,3.46564,3.48446,3.42277,3.46145,57967709.9,0
+ITUB.US,D,20140402,000000,3.45653,3.57404,3.44282,3.56944,61165670.38,0
+ITUB.US,D,20140403,000000,3.55151,3.55151,3.47348,3.50355,61075743.14,0
+ITUB.US,D,20140404,000000,3.61593,3.64936,3.50115,3.51534,66873046.64,0
+ITUB.US,D,20140407,000000,3.54055,3.64936,3.53638,3.64678,66343992.29,0
+ITUB.US,D,20140408,000000,3.73162,3.78707,3.59285,3.5954,146467001.16,0
+ITUB.US,D,20140409,000000,3.55375,3.5954,3.5082,3.57158,68450807.85000001,0
+ITUB.US,D,20140410,000000,3.58802,3.62151,3.56535,3.59724,46403907.11,0
+ITUB.US,D,20140411,000000,3.55589,3.663,3.54055,3.663,61119131.89,0
+ITUB.US,D,20140414,000000,3.6395,3.6395,3.59057,3.61308,39479435.47,0
+ITUB.US,D,20140415,000000,3.58802,3.59057,3.45414,3.50628,93279284.36,0
+ITUB.US,D,20140416,000000,3.54055,3.56789,3.5082,3.55863,39733235.71,0
+ITUB.US,D,20140417,000000,3.54271,3.65154,3.50628,3.63775,70741019.03,0
+ITUB.US,D,20140421,000000,3.6352,3.66997,3.59929,3.65388,29427300.85,0
+ITUB.US,D,20140422,000000,3.60355,3.68206,3.5835,3.6749,39045315.19,0
+ITUB.US,D,20140423,000000,3.66084,3.70506,3.62648,3.68865,47384559.81,0
+ITUB.US,D,20140424,000000,3.70506,3.80304,3.68383,3.7961,55374870.300000004,0
+ITUB.US,D,20140425,000000,3.75351,3.79367,3.71606,3.78151,97133981.08,0
+ITUB.US,D,20140428,000000,3.76241,3.80997,3.74161,3.80067,39352484.88,0
+ITUB.US,D,20140429,000000,3.79367,3.88357,3.77239,3.78945,65821694.74,0
+ITUB.US,D,20140430,000000,3.76032,3.8188,3.73713,3.77696,52047483.11,0
+ITUB.US,D,20140501,000000,3.7919,3.7919,3.73435,3.78707,18771002.22,0
+ITUB.US,D,20140502,000000,3.80733,3.92422,3.78095,3.88271,51150158.44,0
+ITUB.US,D,20140505,000000,3.87327,3.89901,3.84594,3.88513,42348531.370000005,0
+ITUB.US,D,20140506,000000,3.85693,3.88271,3.80005,3.85895,44848584.45,0
+ITUB.US,D,20140507,000000,3.85048,3.92422,3.82513,3.91452,36859301.9,0
+ITUB.US,D,20140508,000000,3.92186,3.94768,3.85048,3.85895,39645745.45,0
+ITUB.US,D,20140509,000000,3.82513,3.84594,3.79731,3.82942,29280924.46,0
+ITUB.US,D,20140512,000000,3.85048,3.90274,3.85048,3.9011,21595250.89,0
+ITUB.US,D,20140513,000000,3.88513,3.91237,3.8551,3.86848,30216360.16,0
+ITUB.US,D,20140514,000000,3.87327,3.91725,3.85693,3.9011,33613723.49,0
+ITUB.US,D,20140515,000000,3.88665,3.89901,3.81819,3.8551,23959066.900000002,0
+ITUB.US,D,20140516,000000,3.90743,3.9194,3.86848,3.91452,27445707.54,0
+ITUB.US,D,20140519,000000,3.89384,3.90528,3.86382,3.89384,33140188.2,0
+ITUB.US,D,20140520,000000,3.88513,3.92626,3.79731,3.81142,59132902.550000004,0
+ITUB.US,D,20140521,000000,3.82034,3.86603,3.79128,3.80733,34581994.56,0
+ITUB.US,D,20140522,000000,3.78856,3.79312,3.7228,3.76963,35890960.79,0
+ITUB.US,D,20140523,000000,3.76447,3.7762,3.68498,3.69885,26280049.330000002,0
+ITUB.US,D,20140527,000000,3.73076,3.7762,3.64868,3.6555,40133151.75,0
+ITUB.US,D,20140528,000000,3.70659,3.76447,3.66906,3.75025,34380032.160000004,0
+ITUB.US,D,20140529,000000,3.76963,3.78856,3.69047,3.7044,26689916.2,0
+ITUB.US,D,20140530,000000,3.66023,3.6663,3.57078,3.58006,44275017.620000005,0
+ITUB.US,D,20140602,000000,3.57012,3.59383,3.53036,3.55036,33725887.4,0
+ITUB.US,D,20140603,000000,3.55436,3.57976,3.5351,3.56401,29731345.52,0
+ITUB.US,D,20140604,000000,3.55206,3.55686,3.49021,3.4976,44616892.13,0
+ITUB.US,D,20140605,000000,3.55436,3.55436,3.4872,3.51628,95867849.46000001,0
+ITUB.US,D,20140606,000000,3.66409,3.75311,3.61029,3.66106,60402541.32,0
+ITUB.US,D,20140609,000000,3.69506,3.8577,3.69229,3.84207,39105420.84,0
+ITUB.US,D,20140610,000000,3.82352,3.8577,3.79356,3.83357,53272657.81,0
+ITUB.US,D,20140611,000000,3.89498,3.92533,3.83357,3.91519,38427130.82,0
+ITUB.US,D,20140612,000000,3.88567,3.89498,3.83357,3.84207,13994262.89,0
+ITUB.US,D,20140613,000000,3.87019,3.90729,3.85457,3.88339,36855420.86,0
+ITUB.US,D,20140616,000000,3.87248,3.87775,3.8265,3.84734,24021303.62,0
+ITUB.US,D,20140617,000000,3.81844,3.81844,3.73702,3.77774,47759004.980000004,0
+ITUB.US,D,20140618,000000,3.77538,3.87019,3.71203,3.86237,50401296.94,0
+ITUB.US,D,20140619,000000,3.81579,3.89093,3.78775,3.81844,18451972.080000002,0
+ITUB.US,D,20140620,000000,3.82352,3.82352,3.78775,3.79616,31470144.14,0
+ITUB.US,D,20140623,000000,3.81579,3.81844,3.73702,3.80326,37893831.84,0
+ITUB.US,D,20140624,000000,3.78046,3.85222,3.77538,3.79823,35057391.06,0
+ITUB.US,D,20140625,000000,3.82352,3.83118,3.702,3.73236,23516082.44,0
+ITUB.US,D,20140626,000000,3.73702,3.73976,3.6816,3.70939,28444682.91,0
+ITUB.US,D,20140627,000000,3.73042,3.73976,3.65615,3.69506,36793889.69,0
+ITUB.US,D,20140630,000000,3.702,3.71464,3.63136,3.65615,23340632.240000002,0
+ITUB.US,D,20140701,000000,3.67083,3.72442,3.6575,3.68094,23420398.53,0
+ITUB.US,D,20140702,000000,3.66767,3.67083,3.59009,3.60183,35474253.69,0
+ITUB.US,D,20140703,000000,3.58733,3.63951,3.57925,3.63041,30188410.080000002,0
+ITUB.US,D,20140707,000000,3.61676,3.64517,3.59507,3.61945,36047867.9,0
+ITUB.US,D,20140708,000000,3.66017,3.66517,3.60483,3.60483,19897836.64,0
+ITUB.US,D,20140709,000000,3.61418,3.77244,3.61231,3.70831,49018093.46,0
+ITUB.US,D,20140710,000000,3.67579,3.78985,3.6321,3.77971,44457590.27,0
+ITUB.US,D,20140711,000000,3.75692,3.80979,3.73164,3.78208,27629939.52,0
+ITUB.US,D,20140714,000000,3.81517,3.9067,3.80757,3.88459,36673327.160000004,0
+ITUB.US,D,20140715,000000,3.88998,3.93417,3.86447,3.91149,27982426.12,0
+ITUB.US,D,20140716,000000,3.87141,3.89952,3.77971,3.80979,36157409.43,0
+ITUB.US,D,20140717,000000,3.80218,3.83019,3.7271,3.74974,32454325.62,0
+ITUB.US,D,20140718,000000,3.91149,4.0167,3.89952,3.97751,55528328.97,0
+ITUB.US,D,20140721,000000,3.97439,4.0759,3.96621,4.05021,37834026.95,0
+ITUB.US,D,20140722,000000,4.05448,4.07817,4.00345,4.07013,40626847.230000004,0
+ITUB.US,D,20140723,000000,4.0015,4.05448,3.99605,4.03974,29683129.16,0
+ITUB.US,D,20140724,000000,4.0313,4.1165,4.02695,4.10275,35022610.02,0
+ITUB.US,D,20140725,000000,4.09644,4.10552,4.0313,4.07311,25196838.5,0
+ITUB.US,D,20140728,000000,4.05448,4.06317,4.01927,4.04754,31578901.84,0
+ITUB.US,D,20140729,000000,4.01427,4.13535,4.00924,4.0575,37457837.99,0
+ITUB.US,D,20140730,000000,4.0575,4.06715,3.99873,4.03698,40299171.27,0
+ITUB.US,D,20140731,000000,3.96932,3.98365,3.88757,3.91744,30451452.51,0
+ITUB.US,D,20140801,000000,3.91644,3.94109,3.86623,3.9236,28606791.52,0
+ITUB.US,D,20140804,000000,3.96831,3.99353,3.88899,3.99353,29661780.35,0
+ITUB.US,D,20140805,000000,4.04446,4.06618,3.98559,4.0025,32152850.8,0
+ITUB.US,D,20140806,000000,3.99353,4.0515,3.95426,3.99353,36968557.09,0
+ITUB.US,D,20140807,000000,4.01352,4.01352,3.89403,3.9236,28012376.46,0
+ITUB.US,D,20140808,000000,3.87375,3.90128,3.81147,3.87894,32456537.03,0
+ITUB.US,D,20140811,000000,3.93074,3.97888,3.89891,3.96554,44595479.46,0
+ITUB.US,D,20140812,000000,3.94109,3.99353,3.92566,3.96831,39097062.39,0
+ITUB.US,D,20140813,000000,3.99562,4.01595,3.8533,3.89403,56741001.53,0
+ITUB.US,D,20140814,000000,3.90575,3.95886,3.8986,3.95458,47113196.01,0
+ITUB.US,D,20140815,000000,4.01927,4.05049,3.98879,4.02196,46816258.34,0
+ITUB.US,D,20140818,000000,4.06317,4.10917,4.0313,4.09946,44971354.27,0
+ITUB.US,D,20140819,000000,4.09946,4.25304,4.08127,4.24099,49982648.29,0
+ITUB.US,D,20140820,000000,4.22577,4.27364,4.2094,4.24791,31114881.69,0
+ITUB.US,D,20140821,000000,4.27364,4.28113,4.22577,4.27163,28185067.29,0
+ITUB.US,D,20140822,000000,4.24294,4.25304,4.17017,4.20532,20185194.28,0
+ITUB.US,D,20140825,000000,4.23898,4.2866,4.21737,4.27863,27159682.720000003,0
+ITUB.US,D,20140826,000000,4.33339,4.36522,4.27863,4.35954,46468694.11,0
+ITUB.US,D,20140827,000000,4.40879,4.5337,4.4061,4.52091,61501200.09,0
+ITUB.US,D,20140828,000000,4.51849,4.53175,4.44467,4.491,48297441.6,0
+ITUB.US,D,20140829,000000,4.54528,4.63587,4.51513,4.61477,48634287.65,0
+ITUB.US,D,20140902,000000,4.5708,4.7101,4.55059,4.69673,51052725.59,0
+ITUB.US,D,20140903,000000,4.72231,4.74098,4.58854,4.68645,62469311.51,0
+ITUB.US,D,20140904,000000,4.61779,4.69673,4.5483,4.58142,41334711.64,0
+ITUB.US,D,20140905,000000,4.59719,4.63011,4.56129,4.62411,38512640.39,0
+ITUB.US,D,20140908,000000,4.65352,4.66367,4.46029,4.48299,40520802.550000004,0
+ITUB.US,D,20140909,000000,4.40481,4.43362,4.30325,4.32728,51186126.04,0
+ITUB.US,D,20140910,000000,4.30563,4.31103,4.22477,4.29271,45522621.6,0
+ITUB.US,D,20140911,000000,4.30019,4.34018,4.26259,4.2882,24580676.02,0
+ITUB.US,D,20140912,000000,4.17873,4.18895,4.0105,4.06451,78347874.94,0
+ITUB.US,D,20140915,000000,4.04143,4.14193,4.03874,4.13668,39546868.54,0
+ITUB.US,D,20140916,000000,4.28005,4.41283,4.26,4.28557,43593080.370000005,0
+ITUB.US,D,20140917,000000,4.35086,4.35553,4.2406,4.24928,39117568.660000004,0
+ITUB.US,D,20140918,000000,4.21939,4.2325,4.14193,4.17373,29327992.37,0
+ITUB.US,D,20140919,000000,4.18133,4.18133,4.05382,4.0691,27620644.8,0
+ITUB.US,D,20140922,000000,3.9506,3.99293,3.92296,3.97861,31214854.52,0
+ITUB.US,D,20140923,000000,3.97306,4.03061,3.90729,3.94283,37953689.26,0
+ITUB.US,D,20140924,000000,3.92296,4.01595,3.87995,4.00217,27642985.5,0
+ITUB.US,D,20140925,000000,3.93508,3.94283,3.81517,3.81517,43487132.51,0
+ITUB.US,D,20140926,000000,3.84704,4.00217,3.83288,3.9827,38327709.04,0
+ITUB.US,D,20140929,000000,3.65381,3.75605,3.64013,3.65082,76782168.85000001,0
+ITUB.US,D,20140930,000000,3.54835,3.59035,3.48971,3.55873,61779215.63,0
+ITUB.US,D,20141001,000000,3.47083,3.50888,3.38803,3.39868,65107926.370000005,0
+ITUB.US,D,20141002,000000,3.48149,3.56048,3.36983,3.51148,101382875.28,0
+ITUB.US,D,20141003,000000,3.51441,3.6191,3.49433,3.61384,78272250.28,0
+ITUB.US,D,20141006,000000,4.0845,4.1018,3.84635,3.85126,161248895.78,0
+ITUB.US,D,20141007,000000,3.97239,3.97239,3.85363,3.91149,128987207.97,0
+ITUB.US,D,20141008,000000,3.96434,3.96434,3.76882,3.89952,94983447.17,0
+ITUB.US,D,20141009,000000,3.96188,3.99677,3.9067,3.94965,64800466.22,0
+ITUB.US,D,20141010,000000,3.84828,3.85619,3.71971,3.72762,62132976.34,0
+ITUB.US,D,20141013,000000,3.92871,4.13635,3.92007,4.05116,61404113.32,0
+ITUB.US,D,20141014,000000,4.00727,4.1573,3.97239,4.1018,63650799.79,0
+ITUB.US,D,20141015,000000,3.9145,3.92466,3.6555,3.85363,100752654.33,0
+ITUB.US,D,20141016,000000,3.66349,3.81147,3.66037,3.7037,55205420.88,0
+ITUB.US,D,20141017,000000,3.76882,3.87961,3.73042,3.86649,56295077.45,0
+ITUB.US,D,20141020,000000,3.74265,3.78078,3.69699,3.71971,53963752.79,0
+ITUB.US,D,20141021,000000,3.47583,3.53469,3.44835,3.51148,87438861.97,0
+ITUB.US,D,20141022,000000,3.5198,3.56787,3.44835,3.47325,53808293.86,0
+ITUB.US,D,20141023,000000,3.36185,3.42205,3.25929,3.32312,114479870.15,0
+ITUB.US,D,20141024,000000,3.37862,3.55582,3.35955,3.46048,82859104.99000001,0
+ITUB.US,D,20141027,000000,3.19815,3.30976,3.18825,3.29699,162154998.11,0
+ITUB.US,D,20141028,000000,3.41906,3.5198,3.39374,3.51148,72411512.17,0
+ITUB.US,D,20141029,000000,3.58134,3.59475,3.4043,3.43725,56825698.43,0
+ITUB.US,D,20141030,000000,3.69922,3.80428,3.68593,3.78388,73284838.87,0
+ITUB.US,D,20141031,000000,3.76882,3.83206,3.73236,3.78657,88013391.85000001,0
+ITUB.US,D,20141103,000000,3.72939,3.77244,3.65683,3.73894,41783503.24,0
+ITUB.US,D,20141104,000000,3.79316,3.82352,3.71346,3.80564,66367901.68,0
+ITUB.US,D,20141105,000000,3.79823,3.81579,3.73894,3.74448,40380439.300000004,0
+ITUB.US,D,20141106,000000,3.63879,3.66484,3.52927,3.55224,41088911.410000004,0
+ITUB.US,D,20141107,000000,3.5827,3.62403,3.55224,3.61817,34985599.03,0
+ITUB.US,D,20141110,000000,3.68262,3.69822,3.6082,3.62114,31759798.68,0
+ITUB.US,D,20141111,000000,3.62114,3.65683,3.5552,3.61575,21726039.26,0
+ITUB.US,D,20141112,000000,3.65455,3.74448,3.61063,3.62899,31141247.63,0
+ITUB.US,D,20141113,000000,3.61575,3.62899,3.46754,3.48776,46760574.480000004,0
+ITUB.US,D,20141114,000000,3.3849,3.5106,3.3849,3.50316,54807599.86,0
+ITUB.US,D,20141117,000000,3.52358,3.52647,3.41796,3.43334,27290136.34,0
+ITUB.US,D,20141118,000000,3.44467,3.60583,3.43334,3.59382,45041139.86,0
+ITUB.US,D,20141119,000000,3.66241,3.78282,3.62899,3.77505,67931747.59,0
+ITUB.US,D,20141120,000000,3.90575,3.92324,3.71074,3.78775,59521838.79,0
+ITUB.US,D,20141121,000000,3.8577,4.14067,3.8577,4.13367,107808651.82000001,0
+ITUB.US,D,20141124,000000,3.97398,4.0401,3.92076,3.95458,66254354.480000004,0
+ITUB.US,D,20141125,000000,4.0401,4.04549,3.94109,3.98913,39705425.71,0
+ITUB.US,D,20141126,000000,4.0313,4.06559,3.99873,4.02695,26893200.09,0
+ITUB.US,D,20141128,000000,3.90332,3.92076,3.82352,3.86582,27943232.560000002,0
+ITUB.US,D,20141201,000000,3.73297,3.7557,3.60717,3.6976,52890546.35,0
+ITUB.US,D,20141202,000000,3.65615,3.6816,3.60183,3.64284,35955882.72,0
+ITUB.US,D,20141203,000000,3.67889,3.72535,3.65615,3.65615,24183496.69,0
+ITUB.US,D,20141204,000000,3.62276,3.64013,3.56348,3.60717,45814354.68,0
+ITUB.US,D,20141205,000000,3.59507,3.67387,3.55823,3.64582,25303826.66,0
+ITUB.US,D,20141208,000000,3.63751,3.64013,3.45335,3.50222,37686241.52,0
+ITUB.US,D,20141209,000000,3.50928,3.5536,3.47083,3.51749,52236564.33,0
+ITUB.US,D,20141210,000000,3.49668,3.49668,3.40647,3.42714,29930921.41,0
+ITUB.US,D,20141211,000000,3.40467,3.46351,3.36472,3.39673,36318419.03,0
+ITUB.US,D,20141212,000000,3.37862,3.38831,3.23603,3.23875,60164102.5,0
+ITUB.US,D,20141215,000000,3.2539,3.2539,3.08045,3.12294,89884381.7,0
+ITUB.US,D,20141216,000000,3.05273,3.11303,2.98283,3.06728,70395160.48,0
+ITUB.US,D,20141217,000000,3.15713,3.34702,3.15452,3.25152,78222104.73,0
+ITUB.US,D,20141218,000000,3.34944,3.39408,3.24684,3.272,46645608.97,0
+ITUB.US,D,20141219,000000,3.33335,3.35997,3.28554,3.28984,56715887.04,0
+ITUB.US,D,20141222,000000,3.33077,3.37559,3.28276,3.36472,36458135.44,0
+ITUB.US,D,20141223,000000,3.31776,3.34174,3.25669,3.30777,30780131.69,0
+ITUB.US,D,20141224,000000,3.33077,3.36754,3.30017,3.36216,9442047.08,0
+ITUB.US,D,20141226,000000,3.3545,3.37559,3.29505,3.30513,14159106.15,0
+ITUB.US,D,20141229,000000,3.30243,3.34401,3.27469,3.32312,23026381.3,0
+ITUB.US,D,20141230,000000,3.3576,3.37288,3.30513,3.34702,27527730.560000002,0
+ITUB.US,D,20141231,000000,3.32803,3.35997,3.272,3.33874,21425246.3,0
+ITUB.US,D,20150102,000000,3.29115,3.29115,3.19416,3.22777,28477802.560000002,0
+ITUB.US,D,20150105,000000,3.13661,3.22236,3.11912,3.18982,30294149.88,0
+ITUB.US,D,20150106,000000,3.23504,3.3194,3.18698,3.29115,56368501,0
+ITUB.US,D,20150107,000000,3.41831,3.452,3.37185,3.38518,32705796,0
+ITUB.US,D,20150108,000000,3.39606,3.50349,3.38518,3.46249,58689620.42,0
+ITUB.US,D,20150109,000000,3.44201,3.47252,3.35887,3.37761,30478893.77,0
+ITUB.US,D,20150112,000000,3.26292,3.30143,3.23747,3.26528,41588792.04,0
+ITUB.US,D,20150113,000000,3.35627,3.35887,3.25255,3.30411,41497095.26,0
+ITUB.US,D,20150114,000000,3.34042,3.39805,3.31661,3.3691,57104295.92,0
+ITUB.US,D,20150115,000000,3.40787,3.42613,3.25255,3.25828,49030897.39,0
+ITUB.US,D,20150116,000000,3.30411,3.39805,3.27606,3.39606,82224875.28,0
+ITUB.US,D,20150120,000000,3.27606,3.28881,3.22236,3.27883,40785628.94,0
+ITUB.US,D,20150121,000000,3.30143,3.44742,3.27337,3.43132,53598670.32,0
+ITUB.US,D,20150122,000000,3.45509,3.50829,3.40362,3.47474,42351571.93,0
+ITUB.US,D,20150123,000000,3.40567,3.40787,3.34042,3.38303,31001770.18,0
+ITUB.US,D,20150126,000000,3.34042,3.41555,3.32495,3.40362,29461730.66,0
+ITUB.US,D,20150127,000000,3.34883,3.43925,3.34042,3.42338,28276862.95,0
+ITUB.US,D,20150128,000000,3.37987,3.37987,3.29601,3.30143,34200244.63,0
+ITUB.US,D,20150129,000000,3.29601,3.29916,3.20663,3.26092,42467478.86,0
+ITUB.US,D,20150130,000000,3.11114,3.15552,3.09566,3.11114,45959310.7,0
+ITUB.US,D,20150202,000000,3.09464,3.18561,3.08597,3.1805,32605284.48,0
+ITUB.US,D,20150203,000000,3.25697,3.27775,3.22677,3.24373,37868639.07,0
+ITUB.US,D,20150204,000000,3.19325,3.35017,3.17817,3.32385,88009027.74000001,0
+ITUB.US,D,20150205,000000,3.28588,3.34735,3.26226,3.3101,65649362.35,0
+ITUB.US,D,20150206,000000,3.24111,3.25962,3.20873,3.20873,143680945.92000002,0
+ITUB.US,D,20150209,000000,3.22677,3.27234,3.21821,3.26687,49717801.300000004,0
+ITUB.US,D,20150210,000000,3.19325,3.21147,3.13549,3.14935,90096791.39,0
+ITUB.US,D,20150211,000000,3.07116,3.0851,3.02159,3.07394,48075429.22,0
+ITUB.US,D,20150212,000000,3.14143,3.21507,3.13549,3.19688,87397850.46000001,0
+ITUB.US,D,20150213,000000,3.21761,3.33578,3.21242,3.31698,104206467.84,0
+ITUB.US,D,20150217,000000,3.30411,3.36788,3.28109,3.36017,20611141.51,0
+ITUB.US,D,20150218,000000,3.35795,3.36506,3.28109,3.3092,31874743.59,0
+ITUB.US,D,20150219,000000,3.27581,3.3071,3.24111,3.27276,21499950.14,0
+ITUB.US,D,20150220,000000,3.24111,3.28378,3.2205,3.27581,23603642.740000002,0
+ITUB.US,D,20150223,000000,3.2865,3.32523,3.24684,3.29388,32557688.18,0
+ITUB.US,D,20150224,000000,3.29573,3.40532,3.24925,3.40297,29028175.85,0
+ITUB.US,D,20150225,000000,3.3071,3.3545,3.28378,3.34702,36660689.06,0
+ITUB.US,D,20150226,000000,3.3092,3.36017,3.29916,3.3384,26565015.310000002,0
+ITUB.US,D,20150227,000000,3.36788,3.45617,3.33046,3.35795,59203148.550000004,0
+ITUB.US,D,20150302,000000,3.32873,3.33434,3.2659,3.29251,40809866.9,0
+ITUB.US,D,20150303,000000,3.2659,3.2974,3.25563,3.29251,57015114.4,0
+ITUB.US,D,20150304,000000,3.18825,3.22442,3.15393,3.22442,91754377.60000001,0
+ITUB.US,D,20150305,000000,3.1775,3.19129,3.11086,3.12171,64846847.120000005,0
+ITUB.US,D,20150306,000000,3.07277,3.08887,2.97512,2.98073,147292544.1,0
+ITUB.US,D,20150309,000000,2.93611,2.95175,2.81246,2.85193,109978344.76,0
+ITUB.US,D,20150310,000000,2.85456,2.85456,2.7466,2.75983,188941317.16,0
+ITUB.US,D,20150311,000000,2.76242,2.84923,2.75187,2.82546,63648396.800000004,0
+ITUB.US,D,20150312,000000,2.87611,2.89698,2.7336,2.7336,54490626.63,0
+ITUB.US,D,20150313,000000,2.72307,2.74151,2.65997,2.73115,73374053.35000001,0
+ITUB.US,D,20150316,000000,2.76242,2.78868,2.70974,2.73115,33324718.880000003,0
+ITUB.US,D,20150317,000000,2.70974,2.8153,2.69641,2.81012,44958004.44,0
+ITUB.US,D,20150318,000000,2.7784,2.94626,2.77564,2.92584,75048077.33,0
+ITUB.US,D,20150319,000000,2.87056,2.87845,2.79125,2.82546,36649163.36,0
+ITUB.US,D,20150320,000000,2.90472,2.95175,2.8996,2.91529,46638489.61,0
+ITUB.US,D,20150323,000000,2.92584,2.96983,2.91287,2.96182,30132671.63,0
+ITUB.US,D,20150324,000000,3.0119,3.01486,2.92584,2.96479,39560441.88,0
+ITUB.US,D,20150325,000000,2.99128,3.01744,2.89461,2.91287,54446639.45,0
+ITUB.US,D,20150326,000000,2.89698,2.90472,2.80486,2.82285,39891440.62,0
+ITUB.US,D,20150327,000000,2.77283,2.7784,2.72035,2.74903,45647388.59,0
+ITUB.US,D,20150330,000000,2.75187,2.84667,2.74151,2.83389,45673247.77,0
+ITUB.US,D,20150331,000000,2.8373,2.91659,2.82674,2.90848,61147293.120000005,0
+ITUB.US,D,20150401,000000,2.96841,3.05862,2.96593,3.01041,72531376.36,0
+ITUB.US,D,20150402,000000,3.05313,3.1201,3.05057,3.09566,72114177.95,0
+ITUB.US,D,20150406,000000,3.15479,3.16741,3.12561,3.14143,62947871.14,0
+ITUB.US,D,20150407,000000,3.12857,3.14143,3.0977,3.11269,39014643.85,0
+ITUB.US,D,20150408,000000,3.20476,3.25431,3.1945,3.21242,72382323,0
+ITUB.US,D,20150409,000000,3.17857,3.18982,3.11269,3.13852,71744189.59,0
+ITUB.US,D,20150410,000000,3.11269,3.16741,3.0977,3.1622,39616446.07,0
+ITUB.US,D,20150413,000000,3.14378,3.17031,3.06824,3.08209,40277413.550000004,0
+ITUB.US,D,20150414,000000,3.11521,3.15786,3.06824,3.14143,39234214.1,0
+ITUB.US,D,20150415,000000,3.15479,3.2205,3.1201,3.20476,32803605.830000002,0
+ITUB.US,D,20150416,000000,3.21006,3.24684,3.17312,3.22577,29838694.18,0
+ITUB.US,D,20150417,000000,3.15479,3.17031,3.12857,3.14664,39676910.160000004,0
+ITUB.US,D,20150420,000000,3.16023,3.16023,3.08478,3.09302,62721005.4,0
+ITUB.US,D,20150421,000000,3.09016,3.14664,3.08478,3.12294,28265738.95,0
+ITUB.US,D,20150422,000000,3.12294,3.24111,3.11269,3.21507,63492885.34,0
+ITUB.US,D,20150423,000000,3.17857,3.3384,3.1649,3.33335,71509102.39,0
+ITUB.US,D,20150424,000000,3.34702,3.49266,3.34401,3.49266,119587473.29,0
+ITUB.US,D,20150427,000000,3.47987,3.49737,3.43657,3.4396,58113333.36,0
+ITUB.US,D,20150428,000000,3.50591,3.50591,3.448,3.46048,38989685.92,0
+ITUB.US,D,20150429,000000,3.42904,3.448,3.38203,3.40297,36897577.730000004,0
+ITUB.US,D,20150430,000000,3.40532,3.40532,3.31698,3.37051,53197788.14,0
+ITUB.US,D,20150501,000000,3.39673,3.39868,3.33672,3.39075,44695323.54,0
+ITUB.US,D,20150504,000000,3.33434,3.37221,3.31301,3.32413,46246047.25,0
+ITUB.US,D,20150505,000000,3.30017,3.37498,3.27687,3.31568,45736229.18,0
+ITUB.US,D,20150506,000000,3.33434,3.33434,3.20622,3.23471,50860517.29,0
+ITUB.US,D,20150507,000000,3.21882,3.27687,3.18825,3.27687,35011259.42,0
+ITUB.US,D,20150508,000000,3.33672,3.35887,3.2659,3.34842,46661566.76,0
+ITUB.US,D,20150511,000000,3.37221,3.37221,3.2659,3.27098,26678377.11,0
+ITUB.US,D,20150512,000000,3.25563,3.32118,3.2529,3.29505,37770684.01,0
+ITUB.US,D,20150513,000000,3.31301,3.33434,3.24206,3.26092,26229391.87,0
+ITUB.US,D,20150514,000000,3.27935,3.34842,3.27098,3.33172,34214843.85,0
+ITUB.US,D,20150515,000000,3.3265,3.40202,3.3101,3.39673,40566866.21,0
+ITUB.US,D,20150518,000000,3.36346,3.36346,3.24784,3.25563,74088580.83,0
+ITUB.US,D,20150519,000000,3.24206,3.24513,3.17452,3.20359,46223240.99,0
+ITUB.US,D,20150520,000000,3.17452,3.21386,3.16123,3.18529,38902315.14,0
+ITUB.US,D,20150521,000000,3.13188,3.13986,3.0721,3.10085,51159348.1,0
+ITUB.US,D,20150522,000000,3.03814,3.06185,2.99352,2.99352,44839791.34,0
+ITUB.US,D,20150526,000000,2.93557,2.95661,2.89386,2.91225,57553716.85,0
+ITUB.US,D,20150527,000000,2.89897,2.96687,2.865,2.96182,83769493.15,0
+ITUB.US,D,20150528,000000,2.92557,2.93023,2.8677,2.92557,42508838.51,0
+ITUB.US,D,20150529,000000,2.88647,2.90692,2.80695,2.81462,91062284.55,0
+ITUB.US,D,20150601,000000,2.84709,2.84709,2.8025,2.81313,89500210.24000001,0
+ITUB.US,D,20150602,000000,2.85791,2.92092,2.84709,2.90786,83529165.31,0
+ITUB.US,D,20150603,000000,2.90269,2.90269,2.8316,2.84228,80979862.78,0
+ITUB.US,D,20150604,000000,2.83409,2.85522,2.79455,2.8025,37735574.4,0
+ITUB.US,D,20150605,000000,2.78125,2.8052,2.74958,2.75242,88949942.01,0
+ITUB.US,D,20150608,000000,2.78923,2.81313,2.77092,2.78378,85939073.82000001,0
+ITUB.US,D,20150609,000000,2.79727,2.81853,2.77092,2.77329,83233912.72,0
+ITUB.US,D,20150610,000000,2.87386,2.89749,2.81853,2.82343,101528146.48,0
+ITUB.US,D,20150611,000000,2.83409,2.83669,2.77092,2.82896,52721992,0
+ITUB.US,D,20150612,000000,2.81071,2.82608,2.77329,2.78923,36807202.44,0
+ITUB.US,D,20150615,000000,2.75504,2.79194,2.73679,2.7866,35045441,0
+ITUB.US,D,20150616,000000,2.84989,2.93428,2.84709,2.93158,62045186.35,0
+ITUB.US,D,20150617,000000,2.90786,2.93891,2.85522,2.91321,50919848.38,0
+ITUB.US,D,20150618,000000,2.93644,3.00014,2.89226,2.97325,42590274.43,0
+ITUB.US,D,20150619,000000,2.91598,2.94707,2.88963,2.89495,37960925.01,0
+ITUB.US,D,20150622,000000,2.95527,2.96802,2.91598,2.92875,39206236.21,0
+ITUB.US,D,20150623,000000,2.92092,2.97566,2.91598,2.96802,42880844.64,0
+ITUB.US,D,20150624,000000,2.96802,2.99515,2.94707,2.95527,31315209.48,0
+ITUB.US,D,20150625,000000,2.93644,2.94145,2.85791,2.87386,47191136.11,0
+ITUB.US,D,20150626,000000,2.90027,2.93428,2.87386,2.90269,36112903.13,0
+ITUB.US,D,20150629,000000,2.8606,2.87914,2.84228,2.8606,28326761.3,0
+ITUB.US,D,20150630,000000,2.91745,2.93289,2.87529,2.88342,48763364.160000004,0
+ITUB.US,D,20150701,000000,2.89636,2.90109,2.85112,2.86474,32773754.37,0
+ITUB.US,D,20150702,000000,2.89636,2.9593,2.89636,2.94855,31440481.17,0
+ITUB.US,D,20150706,000000,2.84089,2.87744,2.81198,2.82768,36214800,0
+ITUB.US,D,20150707,000000,2.79045,2.81198,2.73032,2.80932,41681977.17,0
+ITUB.US,D,20150708,000000,2.76156,2.76971,2.7196,2.72503,44309003.5,0
+ITUB.US,D,20150709,000000,2.76426,2.81435,2.74592,2.7773,41202590.45,0
+ITUB.US,D,20150710,000000,2.82768,2.87744,2.78774,2.8673,34608417.15,0
+ITUB.US,D,20150713,000000,2.89359,2.93523,2.87245,2.92768,30040344.490000002,0
+ITUB.US,D,20150714,000000,2.93064,2.94782,2.89636,2.92524,29603339.18,0
+ITUB.US,D,20150715,000000,2.89897,2.91659,2.85557,2.87611,44171474.81,0
+ITUB.US,D,20150716,000000,2.89339,2.89339,2.84406,2.86148,24544107.93,0
+ITUB.US,D,20150717,000000,2.85852,2.86148,2.80046,2.82058,41225705.71,0
+ITUB.US,D,20150720,000000,2.79455,2.81218,2.76574,2.78568,28524940.51,0
+ITUB.US,D,20150721,000000,2.78868,2.82949,2.77997,2.78868,49355152.72,0
+ITUB.US,D,20150722,000000,2.73955,2.74817,2.67848,2.70754,52499603.67,0
+ITUB.US,D,20150723,000000,2.63841,2.65831,2.52811,2.54258,62820799.01,0
+ITUB.US,D,20150724,000000,2.50808,2.50808,2.43852,2.48752,65710065.4,0
+ITUB.US,D,20150727,000000,2.49913,2.51673,2.4501,2.45566,45660611.730000004,0
+ITUB.US,D,20150728,000000,2.5138,2.52538,2.39479,2.51673,95242971.12,0
+ITUB.US,D,20150729,000000,2.52254,2.57997,2.49913,2.54831,45073567.35,0
+ITUB.US,D,20150730,000000,2.54831,2.56017,2.47305,2.49593,24804827.71,0
+ITUB.US,D,20150731,000000,2.54555,2.56286,2.50495,2.5138,31616209.470000003,0
+ITUB.US,D,20150803,000000,2.49741,2.521,2.47434,2.49445,34021158.53,0
+ITUB.US,D,20150804,000000,2.45709,2.48286,2.39039,2.43095,58913132.480000004,0
+ITUB.US,D,20150805,000000,2.45131,2.45709,2.38752,2.40772,56281173.480000004,0
+ITUB.US,D,20150806,000000,2.37615,2.39892,2.3468,2.36147,48402834.29,0
+ITUB.US,D,20150807,000000,2.34417,2.37324,2.30351,2.30639,56361937.84,0
+ITUB.US,D,20150810,000000,2.33225,2.39892,2.3093,2.39319,56375410.24,0
+ITUB.US,D,20150811,000000,2.34983,2.3703,2.30089,2.33826,48054697.38,0
+ITUB.US,D,20150812,000000,2.32376,2.32376,2.27172,2.29199,64423460.47,0
+ITUB.US,D,20150813,000000,2.27799,2.2809,2.19335,2.19908,147633251.62,0
+ITUB.US,D,20150814,000000,2.20783,2.24562,2.19908,2.22803,108509150.7,0
+ITUB.US,D,20150817,000000,2.21638,2.28385,2.19908,2.20783,56021771.07,0
+ITUB.US,D,20150818,000000,2.19025,2.31881,2.14623,2.26027,113935724.24000001,0
+ITUB.US,D,20150819,000000,2.21354,2.22218,2.1523,2.18731,65436180.160000004,0
+ITUB.US,D,20150820,000000,2.17538,2.23975,2.1523,2.21638,72017282.76,0
+ITUB.US,D,20150821,000000,2.16088,2.22218,2.14916,2.1843,81576711.73,0
+ITUB.US,D,20150824,000000,2.04703,2.17841,2.00613,2.10831,91753158.08,0
+ITUB.US,D,20150825,000000,2.19617,2.20783,2.06725,2.07013,109669834.01,0
+ITUB.US,D,20150826,000000,2.09964,2.20783,2.06146,2.20501,77532427.03,0
+ITUB.US,D,20150827,000000,2.26929,2.35972,2.26622,2.31279,85866192.05,0
+ITUB.US,D,20150828,000000,2.29265,2.33347,2.20783,2.23105,66750423.08,0
+ITUB.US,D,20150831,000000,2.08791,2.14029,2.07309,2.14029,68850531.28,0
+ITUB.US,D,20150901,000000,2.06556,2.1007,2.02476,2.04808,64742753.260000005,0
+ITUB.US,D,20150902,000000,2.05675,2.06851,2.00723,2.05675,72723663.97,0
+ITUB.US,D,20150903,000000,2.02476,2.13854,2.01597,2.13594,119774512.02,0
+ITUB.US,D,20150904,000000,2.07727,2.1007,1.9985,2.00421,52414727.550000004,0
+ITUB.US,D,20150908,000000,2.05969,2.07428,2.03045,2.04808,34295940.9,0
+ITUB.US,D,20150909,000000,2.08912,2.14765,2.05675,2.06851,78352435.78,0
+ITUB.US,D,20150910,000000,1.96616,2.04234,1.95431,2.00138,73091027.89,0
+ITUB.US,D,20150911,000000,1.98388,1.99241,1.96023,1.97787,31311857.86,0
+ITUB.US,D,20150914,000000,2.00138,2.09781,1.96318,2.0949,80984833.56,0
+ITUB.US,D,20150915,000000,2.08605,2.14154,2.08033,2.12418,76601496.55,0
+ITUB.US,D,20150916,000000,2.16514,2.20925,2.15926,2.20339,61415854.29,0
+ITUB.US,D,20150917,000000,2.13854,2.24116,2.13006,2.17981,61961256.800000004,0
+ITUB.US,D,20150918,000000,2.14452,2.16514,2.02737,2.03337,72480655.04,0
+ITUB.US,D,20150921,000000,2.03045,2.04234,1.96901,1.98657,51375728.44,0
+ITUB.US,D,20150922,000000,1.9222,1.98388,1.89004,1.97211,81778106.60000001,0
+ITUB.US,D,20150923,000000,1.94578,1.96318,1.85789,1.86392,69555710.48,0
+ITUB.US,D,20150924,000000,1.76706,1.93693,1.75857,1.93693,106153354.27,0
+ITUB.US,D,20150925,000000,1.96318,1.97491,1.89291,1.90496,59164225.88,0
+ITUB.US,D,20150928,000000,1.88139,1.88139,1.84323,1.84895,64395942.99,0
+ITUB.US,D,20150929,000000,1.84323,1.89291,1.82876,1.85789,59160791.86,0
+ITUB.US,D,20150930,000000,1.91923,1.94281,1.88419,1.93693,83489045.78,0
+ITUB.US,D,20151001,000000,1.94097,1.96433,1.91735,1.95836,49487129.71,0
+ITUB.US,D,20151002,000000,1.92618,2.06083,1.92024,2.06083,72839348.42,0
+ITUB.US,D,20151005,000000,2.09888,2.1545,2.09888,2.13693,71837091.47,0
+ITUB.US,D,20151006,000000,2.13975,2.19859,2.13693,2.18684,82003842.43,0
+ITUB.US,D,20151007,000000,2.24824,2.32416,2.16905,2.23063,92583579.10000001,0
+ITUB.US,D,20151008,000000,2.21313,2.29225,2.20736,2.26885,82980117.63,0
+ITUB.US,D,20151009,000000,2.31853,2.32416,2.23934,2.27457,96235639.8,0
+ITUB.US,D,20151012,000000,2.25987,2.29814,2.22466,2.23063,30125081.560000002,0
+ITUB.US,D,20151013,000000,2.13975,2.14269,2.0814,2.09888,94056905.52,0
+ITUB.US,D,20151014,000000,2.0814,2.13975,2.0814,2.11384,70327226.83,0
+ITUB.US,D,20151015,000000,2.11961,2.12245,2.02843,2.08434,65193290.71,0
+ITUB.US,D,20151016,000000,2.06083,2.08724,2.01984,2.07248,59134645.31,0
+ITUB.US,D,20151019,000000,2.03735,2.06959,1.99956,2.05499,49595862.69,0
+ITUB.US,D,20151020,000000,2.06083,2.07843,1.98461,1.9906,38985725.57,0
+ITUB.US,D,20151021,000000,1.98186,1.98461,1.94097,1.9554,63896905.93,0
+ITUB.US,D,20151022,000000,2.01127,2.03152,1.97009,2.01984,81224972.91,0
+ITUB.US,D,20151023,000000,2.06365,2.09323,2.01705,2.02281,54664784.18,0
+ITUB.US,D,20151026,000000,2.03735,2.04341,1.9671,1.97304,44160878.17,0
+ITUB.US,D,20151027,000000,1.9671,1.9906,1.94966,1.97009,47130084.92,0
+ITUB.US,D,20151028,000000,1.98765,2.06658,1.95836,1.9906,129957527.71000001,0
+ITUB.US,D,20151029,000000,1.97304,2.01127,1.94966,1.9554,81843638.29,0
+ITUB.US,D,20151030,000000,1.97009,2.01127,1.95836,2.00538,68163172.11,0
+ITUB.US,D,20151102,000000,2.03437,2.08434,1.99659,2.07843,58612264.33,0
+ITUB.US,D,20151103,000000,2.06779,2.19404,2.06482,2.18789,105291437.91,0
+ITUB.US,D,20151104,000000,2.18789,2.21725,2.14083,2.17013,68721829.69,0
+ITUB.US,D,20151105,000000,2.16154,2.2142,2.15874,2.2114,43127780.96,0
+ITUB.US,D,20151106,000000,2.1352,2.20284,2.11511,2.19404,69714726,0
+ITUB.US,D,20151109,000000,2.12939,2.15283,2.08244,2.11511,93989273.66,0
+ITUB.US,D,20151110,000000,2.07958,2.18507,2.05903,2.14683,66051001.58,0
+ITUB.US,D,20151111,000000,2.20284,2.22594,2.15564,2.22009,97895055.29,0
+ITUB.US,D,20151112,000000,2.15564,2.19987,2.13802,2.15564,50923628.480000004,0
+ITUB.US,D,20151113,000000,2.15564,2.17013,2.08244,2.09143,55396148.04,0
+ITUB.US,D,20151116,000000,2.11202,2.17921,2.09714,2.17613,43084763.01,0
+ITUB.US,D,20151117,000000,2.19688,2.23192,2.16445,2.17337,33688364.5,0
+ITUB.US,D,20151118,000000,2.19987,2.24357,2.18507,2.24357,56739619.27,0
+ITUB.US,D,20151119,000000,2.23468,2.35186,2.2142,2.34611,86946239.75,0
+ITUB.US,D,20151120,000000,2.34611,2.40766,2.33441,2.37839,43806495.34,0
+ITUB.US,D,20151123,000000,2.30799,2.33139,2.27286,2.28466,51182755.88,0
+ITUB.US,D,20151124,000000,2.25528,2.31678,2.25241,2.30799,34876489.07,0
+ITUB.US,D,20151125,000000,2.17613,2.20871,2.14984,2.15564,71422139.49,0
+ITUB.US,D,20151127,000000,2.191,2.19404,2.10896,2.11202,30182045.71,0
+ITUB.US,D,20151130,000000,2.08244,2.1061,2.06204,2.07363,102026833.34,0
+ITUB.US,D,20151201,000000,2.10123,2.11017,2.07172,2.09263,69941757.57000001,0
+ITUB.US,D,20151202,000000,2.10123,2.11323,2.02217,2.10716,111208414.02,0
+ITUB.US,D,20151203,000000,2.23017,2.2565,2.20407,2.21838,88781622.5,0
+ITUB.US,D,20151204,000000,2.1656,2.20407,2.1392,2.1863,48832521.45,0
+ITUB.US,D,20151207,000000,2.20985,2.21838,2.1392,2.15107,43821331.46,0
+ITUB.US,D,20151208,000000,2.11323,2.17443,2.07781,2.16856,137706530.83,0
+ITUB.US,D,20151209,000000,2.25369,2.28016,2.21838,2.2741,108031784.84,0
+ITUB.US,D,20151210,000000,2.23184,2.25824,2.16689,2.17572,50049454.09,0
+ITUB.US,D,20151211,000000,2.17572,2.19669,2.14623,2.15506,53759452.29,0
+ITUB.US,D,20151214,000000,2.12858,2.1402,2.10218,2.12858,47122050.92,0
+ITUB.US,D,20151215,000000,2.17572,2.18172,2.13153,2.1402,31293302.41,0
+ITUB.US,D,20151216,000000,2.06358,2.15813,2.02257,2.14916,84524895.15,0
+ITUB.US,D,20151217,000000,2.16384,2.18465,2.12284,2.12566,48572977.93,0
+ITUB.US,D,20151218,000000,2.08737,2.09923,1.9665,1.9665,142427828.35,0
+ITUB.US,D,20151221,000000,1.98111,1.99295,1.9105,1.91339,62767871.43,0
+ITUB.US,D,20151222,000000,1.95155,1.96347,1.91908,1.95155,49076642.78,0
+ITUB.US,D,20151223,000000,1.95451,1.97828,1.94589,1.97533,33627809.77,0
+ITUB.US,D,20151224,000000,1.98111,2.00037,1.97533,1.97828,13764909.700000001,0
+ITUB.US,D,20151228,000000,1.99598,2.02545,1.97828,1.99598,62301551.29,0
+ITUB.US,D,20151229,000000,2.02257,2.02817,1.98111,1.99909,34861531.410000004,0
+ITUB.US,D,20151230,000000,1.95155,1.96052,1.91339,1.93699,37210841.93,0
+ITUB.US,D,20151231,000000,1.92215,1.94295,1.9047,1.91908,25793213.650000002,0
+ITUB.US,D,20160104,000000,1.87631,1.88223,1.82317,1.83492,87497863.46000001,0
+ITUB.US,D,20160105,000000,1.85265,1.85265,1.82317,1.84956,39863672.85,0
+ITUB.US,D,20160106,000000,1.82317,1.88509,1.81567,1.83492,59364002.620000005,0
+ITUB.US,D,20160107,000000,1.8202,1.83492,1.77879,1.77879,51082164.02,0
+ITUB.US,D,20160108,000000,1.82604,1.82915,1.7759,1.77879,67249437.48,0
+ITUB.US,D,20160111,000000,1.8202,1.82751,1.75525,1.7759,43595372.120000005,0
+ITUB.US,D,20160112,000000,1.80835,1.81716,1.76691,1.80232,37659612.93,0
+ITUB.US,D,20160113,000000,1.81716,1.82915,1.75246,1.75822,32865358.45,0
+ITUB.US,D,20160114,000000,1.75525,1.80524,1.71985,1.7965,68979657.23,0
+ITUB.US,D,20160115,000000,1.71985,1.74345,1.71105,1.7227,38531960.1,0
+ITUB.US,D,20160119,000000,1.72572,1.74345,1.6785,1.69892,40470037.97,0
+ITUB.US,D,20160120,000000,1.6548,1.6903,1.62258,1.67261,58575882.67,0
+ITUB.US,D,20160121,000000,1.64324,1.6548,1.61666,1.61955,67899764.03,0
+ITUB.US,D,20160122,000000,1.664,1.70049,1.6548,1.69617,40862816.11,0
+ITUB.US,D,20160125,000000,1.68141,1.69315,1.64472,1.65785,30919684.330000002,0
+ITUB.US,D,20160126,000000,1.6548,1.70497,1.64324,1.69892,33422190.87,0
+ITUB.US,D,20160127,000000,1.69892,1.72869,1.68141,1.70209,52586724.160000004,0
+ITUB.US,D,20160128,000000,1.73461,1.74209,1.69892,1.71698,39875736.21,0
+ITUB.US,D,20160129,000000,1.77879,1.85562,1.7644,1.85562,63713805.92,0
+ITUB.US,D,20160201,000000,1.80306,1.91265,1.78564,1.89783,70629198.11,0
+ITUB.US,D,20160202,000000,1.77381,1.77959,1.70001,1.70289,84249980.94,0
+ITUB.US,D,20160203,000000,1.77959,1.83313,1.76224,1.83313,44693613.74,0
+ITUB.US,D,20160204,000000,1.83313,1.92442,1.82416,1.8772,65723705.690000005,0
+ITUB.US,D,20160205,000000,1.88018,1.89483,1.85358,1.8655,69800339.60000001,0
+ITUB.US,D,20160208,000000,1.85056,1.85946,1.78564,1.8093,34168482.52,0
+ITUB.US,D,20160209,000000,1.79149,1.81817,1.7385,1.79149,47155856.550000004,0
+ITUB.US,D,20160210,000000,1.81225,1.86248,1.78564,1.84161,43752784.96,0
+ITUB.US,D,20160211,000000,1.79747,1.80626,1.74735,1.76792,43725132.550000004,0
+ITUB.US,D,20160212,000000,1.78258,1.79747,1.76075,1.7945,42338645.43,0
+ITUB.US,D,20160216,000000,1.8093,1.82848,1.77959,1.80626,62053549.95,0
+ITUB.US,D,20160217,000000,1.83878,1.90537,1.80477,1.85946,69703635.99,0
+ITUB.US,D,20160218,000000,1.80626,1.81515,1.77381,1.77678,47832761.22,0
+ITUB.US,D,20160219,000000,1.77265,1.8243,1.75769,1.81509,43530537.74,0
+ITUB.US,D,20160222,000000,1.88473,1.93319,1.87873,1.92404,61206392.46,0
+ITUB.US,D,20160223,000000,1.90606,1.90903,1.8696,1.8757,44213807.81,0
+ITUB.US,D,20160224,000000,1.8243,1.88473,1.80909,1.87272,34928825.43,0
+ITUB.US,D,20160225,000000,1.89983,1.90746,1.84545,1.87272,31576592.580000002,0
+ITUB.US,D,20160226,000000,1.89983,1.90606,1.83346,1.85748,27020780.01,0
+ITUB.US,D,20160229,000000,1.9029,1.92404,1.88171,1.90606,52095337.940000005,0
+ITUB.US,D,20160301,000000,1.91882,2.03094,1.9099,2.02772,68007924.33,0
+ITUB.US,D,20160302,000000,2.00696,2.11295,2.00389,2.1067,77245449.46000001,0
+ITUB.US,D,20160303,000000,2.19472,2.37017,2.17779,2.36707,114242610.68,0
+ITUB.US,D,20160304,000000,2.52476,2.58174,2.44886,2.54555,249222966.35,0
+ITUB.US,D,20160307,000000,2.43368,2.50321,2.42142,2.49695,66933796.04,0
+ITUB.US,D,20160308,000000,2.53669,2.60294,2.47735,2.55776,79258329.02,0
+ITUB.US,D,20160309,000000,2.63343,2.63343,2.5154,2.52752,93421622.12,0
+ITUB.US,D,20160310,000000,2.53957,2.69987,2.5154,2.66355,87343751.77,0
+ITUB.US,D,20160311,000000,2.66971,2.75443,2.66355,2.71217,74427580.61,0
+ITUB.US,D,20160314,000000,2.69391,2.76818,2.64847,2.66065,83711266.22,0
+ITUB.US,D,20160315,000000,2.52752,2.57717,2.41244,2.45791,117160658.36,0
+ITUB.US,D,20160316,000000,2.36094,2.40633,2.2763,2.39105,144763834.36,0
+ITUB.US,D,20160317,000000,2.67853,2.76965,2.56083,2.71517,156742011.3,0
+ITUB.US,D,20160318,000000,2.70898,2.77549,2.68473,2.76652,87067927.04,0
+ITUB.US,D,20160321,000000,2.74553,2.78452,2.70898,2.76049,54856222.04,0
+ITUB.US,D,20160322,000000,2.73347,2.74836,2.69243,2.70587,71867453.81,0
+ITUB.US,D,20160323,000000,2.64847,2.64847,2.53054,2.55487,69188403.21000001,0
+ITUB.US,D,20160324,000000,2.52168,2.53365,2.47735,2.52752,96168582.68,0
+ITUB.US,D,20160328,000000,2.65172,2.65172,2.61209,2.63067,67784194.94,0
+ITUB.US,D,20160329,000000,2.59698,2.68164,2.53957,2.64246,88785387.15,0
+ITUB.US,D,20160330,000000,2.66971,2.72128,2.64557,2.66355,50806894.46,0
+ITUB.US,D,20160331,000000,2.66971,2.68164,2.58785,2.59996,60129766.42,0
+ITUB.US,D,20160401,000000,2.55896,2.66783,2.54219,2.656,38312744.17,0
+ITUB.US,D,20160404,000000,2.59209,2.63067,2.51667,2.51963,51615686.51,0
+ITUB.US,D,20160405,000000,2.47707,2.53784,2.43475,2.49506,58382115.980000004,0
+ITUB.US,D,20160406,000000,2.45003,2.47992,2.40753,2.44092,46840336.65,0
+ITUB.US,D,20160407,000000,2.42873,2.468,2.40753,2.42873,39828916.53,0
+ITUB.US,D,20160408,000000,2.55305,2.66484,2.54373,2.656,92565813.66,0
+ITUB.US,D,20160411,000000,2.7466,2.80121,2.73813,2.74951,73661257.52,0
+ITUB.US,D,20160412,000000,2.75566,2.88002,2.74371,2.87382,76861605.54,0
+ITUB.US,D,20160413,000000,2.92241,2.93289,2.86777,2.91925,76328810.23,0
+ITUB.US,D,20160414,000000,2.90385,2.91321,2.7872,2.82236,69913742.60000001,0
+ITUB.US,D,20160415,000000,2.81949,2.83448,2.77529,2.81333,83960136.88,0
+ITUB.US,D,20160418,000000,2.72259,2.79503,2.71338,2.74055,74594357.18,0
+ITUB.US,D,20160419,000000,2.76798,2.8254,2.76177,2.81333,70917427.13,0
+ITUB.US,D,20160420,000000,2.75254,2.77092,2.71954,2.76177,75148176.85000001,0
+ITUB.US,D,20160421,000000,2.76798,2.78894,2.72562,2.74371,62142476.03,0
+ITUB.US,D,20160422,000000,2.68283,2.72871,2.65882,2.67977,72398077.88,0
+ITUB.US,D,20160425,000000,2.70415,2.70709,2.64226,2.66187,32329347.48,0
+ITUB.US,D,20160426,000000,2.68596,2.79201,2.65294,2.78581,60759141.74,0
+ITUB.US,D,20160427,000000,2.84943,2.88619,2.81637,2.8831,81397769.83,0
+ITUB.US,D,20160428,000000,2.86174,2.95681,2.84943,2.87382,57802639.01,0
+ITUB.US,D,20160429,000000,2.91001,2.96479,2.83012,2.88619,67360505.47,0
+ITUB.US,D,20160502,000000,2.80851,2.82071,2.73285,2.73577,63748513.83,0
+ITUB.US,D,20160503,000000,2.6114,2.62696,2.53896,2.55111,114816162.06,0
+ITUB.US,D,20160504,000000,2.56609,2.64489,2.54792,2.63598,51909794.77,0
+ITUB.US,D,20160505,000000,2.65997,2.68097,2.54332,2.57801,57177261.120000005,0
+ITUB.US,D,20160506,000000,2.56293,2.62696,2.55258,2.60832,39265058.480000004,0
+ITUB.US,D,20160509,000000,2.58713,2.63134,2.43582,2.6145,92264760.11,0
+ITUB.US,D,20160510,000000,2.68717,2.82071,2.67795,2.82071,79521825.68,0
+ITUB.US,D,20160511,000000,2.89044,2.89636,2.8025,2.84168,100272926.68,0
+ITUB.US,D,20160512,000000,2.84473,2.87361,2.76607,2.84168,53047457.58,0
+ITUB.US,D,20160513,000000,2.79634,2.80547,2.66601,2.6721,43386308.9,0
+ITUB.US,D,20160516,000000,2.69619,2.73285,2.66905,2.6721,41307584.53,0
+ITUB.US,D,20160517,000000,2.65708,2.65708,2.59625,2.62696,37939265.14,0
+ITUB.US,D,20160518,000000,2.58112,2.68097,2.56609,2.6114,54644756.86,0
+ITUB.US,D,20160519,000000,2.55415,2.58713,2.51774,2.57484,41573504.78,0
+ITUB.US,D,20160520,000000,2.62375,2.64489,2.57484,2.58412,44544141.17,0
+ITUB.US,D,20160523,000000,2.51475,2.58713,2.49939,2.53896,62133594.34,0
+ITUB.US,D,20160524,000000,2.61769,2.62375,2.51475,2.5418,30331368.93,0
+ITUB.US,D,20160525,000000,2.58112,2.59935,2.51475,2.52678,33408554.7,0
+ITUB.US,D,20160526,000000,2.53594,2.59022,2.53284,2.55111,17084974.62,0
+ITUB.US,D,20160527,000000,2.51475,2.53284,2.49017,2.49607,31772516.09,0
+ITUB.US,D,20160531,000000,2.48108,2.52053,2.39636,2.42686,59136075.980000004,0
+ITUB.US,D,20160601,000000,2.4189,2.48526,2.39745,2.47615,38401653.77,0
+ITUB.US,D,20160602,000000,2.44618,2.5265,2.43399,2.5158,36954380.17,0
+ITUB.US,D,20160603,000000,2.5583,2.57915,2.5265,2.56125,26722550.720000003,0
+ITUB.US,D,20160606,000000,2.55228,2.58236,2.52772,2.5583,29709477.59,0
+ITUB.US,D,20160607,000000,2.54297,2.64616,2.54158,2.6341,52583451.85,0
+ITUB.US,D,20160608,000000,2.72199,2.76123,2.70049,2.74015,43213187.53,0
+ITUB.US,D,20160609,000000,2.71276,2.72517,2.67478,2.70649,38430890.32,0
+ITUB.US,D,20160610,000000,2.62199,2.63728,2.54004,2.54297,58987738.47,0
+ITUB.US,D,20160613,000000,2.48839,2.55534,2.4822,2.52796,45313424.480000004,0
+ITUB.US,D,20160614,000000,2.55228,2.57618,2.45818,2.47923,44104978.01,0
+ITUB.US,D,20160615,000000,2.49728,2.54004,2.43696,2.48526,49859738.39,0
+ITUB.US,D,20160616,000000,2.45505,2.54602,2.42176,2.53711,33997681.74,0
+ITUB.US,D,20160617,000000,2.57305,2.59758,2.53404,2.54921,42610266.730000004,0
+ITUB.US,D,20160620,000000,2.60951,2.6582,2.60951,2.61891,40598132.89,0
+ITUB.US,D,20160621,000000,2.61268,2.61891,2.54602,2.60355,43743782.76,0
+ITUB.US,D,20160622,000000,2.61268,2.6582,2.57915,2.58236,44131970.19,0
+ITUB.US,D,20160623,000000,2.63728,2.72199,2.60665,2.72199,40714355,0
+ITUB.US,D,20160624,000000,2.58528,2.65686,2.55681,2.58528,60455865.45,0
+ITUB.US,D,20160627,000000,2.58528,2.58833,2.47332,2.47332,61471577.29,0
+ITUB.US,D,20160628,000000,2.57305,2.65524,2.5583,2.65234,46008318.1,0
+ITUB.US,D,20160629,000000,2.71276,2.77637,2.70649,2.76433,37757497.95,0
+ITUB.US,D,20160630,000000,2.77637,2.88862,2.76433,2.86128,65660214.43,0
+ITUB.US,D,20160701,000000,2.84001,2.90363,2.82498,2.90052,55494033.06,0
+ITUB.US,D,20160705,000000,2.82498,2.84613,2.78835,2.8128,43864255.68,0
+ITUB.US,D,20160706,000000,2.76574,2.81732,2.73247,2.8052,38493119.83,0
+ITUB.US,D,20160707,000000,2.80202,2.86569,2.79281,2.79591,44661224.36,0
+ITUB.US,D,20160708,000000,2.89604,2.9542,2.88862,2.94477,37064359.45,0
+ITUB.US,D,20160711,000000,2.94477,2.98135,2.94173,2.9542,30738162.28,0
+ITUB.US,D,20160712,000000,3.0051,3.03871,2.93557,2.96032,52667147.59,0
+ITUB.US,D,20160713,000000,2.96593,3.02341,2.93857,3.02033,34623673.51,0
+ITUB.US,D,20160714,000000,3.13257,3.16555,3.0954,3.11052,47059623.65,0
+ITUB.US,D,20160715,000000,3.10524,3.13812,3.06855,3.12328,41012123.88,0
+ITUB.US,D,20160718,000000,3.1201,3.18724,3.11052,3.17168,27575270.21,0
+ITUB.US,D,20160719,000000,3.13812,3.1688,3.1185,3.14766,26479773.54,0
+ITUB.US,D,20160720,000000,3.1622,3.22939,3.13492,3.21386,44346334.82,0
+ITUB.US,D,20160721,000000,3.19325,3.21977,3.07783,3.14143,49344409.82,0
+ITUB.US,D,20160722,000000,3.13257,3.19325,3.11683,3.18418,33643734.6,0
+ITUB.US,D,20160725,000000,3.16555,3.17817,3.09924,3.12328,31061665.71,0
+ITUB.US,D,20160726,000000,3.12933,3.15393,3.09924,3.10818,34621186.06,0
+ITUB.US,D,20160727,000000,3.11391,3.15393,3.0937,3.10818,44276267.01,0
+ITUB.US,D,20160728,000000,3.07497,3.0937,3.04174,3.0449,38413595.59,0
+ITUB.US,D,20160729,000000,3.08445,3.18418,3.08099,3.1688,44023108.46,0
+ITUB.US,D,20160801,000000,3.1582,3.16083,3.09175,3.10912,31786440.66,0
+ITUB.US,D,20160802,000000,3.19756,3.21533,3.11818,3.1427,77089018.21000001,0
+ITUB.US,D,20160803,000000,3.14568,3.28814,3.11356,3.2852,70430052.76,0
+ITUB.US,D,20160804,000000,3.33605,3.40943,3.32118,3.36116,70096812.74,0
+ITUB.US,D,20160805,000000,3.39165,3.40102,3.30311,3.36983,73954945.54,0
+ITUB.US,D,20160808,000000,3.34266,3.39765,3.33004,3.34266,49684002.88,0
+ITUB.US,D,20160809,000000,3.36983,3.43132,3.36983,3.38831,42349047.4,0
+ITUB.US,D,20160810,000000,3.40943,3.43401,3.31468,3.3638,38729126.82,0
+ITUB.US,D,20160811,000000,3.38303,3.44992,3.38303,3.44674,42612259.78,0
+ITUB.US,D,20160812,000000,3.41596,3.47751,3.40532,3.42205,42478135.24,0
+ITUB.US,D,20160815,000000,3.4662,3.50283,3.45098,3.49112,37602108.03,0
+ITUB.US,D,20160816,000000,3.49668,3.51817,3.45986,3.46319,37422362.730000004,0
+ITUB.US,D,20160817,000000,3.43826,3.50283,3.40169,3.49405,44689364.99,0
+ITUB.US,D,20160818,000000,3.48776,3.49233,3.42274,3.47252,36550051.61,0
+ITUB.US,D,20160819,000000,3.44767,3.47252,3.40169,3.45986,30376243.970000003,0
+ITUB.US,D,20160822,000000,3.44467,3.44467,3.37692,3.3984,26730929.77,0
+ITUB.US,D,20160823,000000,3.44767,3.4755,3.35955,3.36407,39541019.17,0
+ITUB.US,D,20160824,000000,3.33605,3.39198,3.30853,3.36116,33753346.17,0
+ITUB.US,D,20160825,000000,3.36715,3.38625,3.32413,3.33605,39277144.5,0
+ITUB.US,D,20160826,000000,3.38337,3.47415,3.30276,3.35819,60545578.45,0
+ITUB.US,D,20160829,000000,3.34883,3.45986,3.34266,3.44128,30337571.59,0
+ITUB.US,D,20160830,000000,3.42274,3.4571,3.39374,3.45402,25441181.28,0
+ITUB.US,D,20160831,000000,3.47887,3.47887,3.33935,3.39198,80810722.36,0
+ITUB.US,D,20160901,000000,3.36882,3.45582,3.33772,3.41189,55514426.03,0
+ITUB.US,D,20160902,000000,3.46145,3.49838,3.44931,3.4645,69258102.28,0
+ITUB.US,D,20160906,000000,3.45582,3.54139,3.43334,3.54139,39762474.32,0
+ITUB.US,D,20160907,000000,3.5165,3.5229,3.43657,3.50754,65083222.85,0
+ITUB.US,D,20160908,000000,3.54139,3.54709,3.48041,3.49548,66075935.82,0
+ITUB.US,D,20160909,000000,3.3845,3.38727,3.27369,3.27369,48989634.56,0
+ITUB.US,D,20160912,000000,3.24281,3.37525,3.21821,3.36882,38443578.89,0
+ITUB.US,D,20160913,000000,3.29814,3.316,3.19591,3.2215,44275825.14,0
+ITUB.US,D,20160914,000000,3.21533,3.26488,3.20016,3.21533,28116310.67,0
+ITUB.US,D,20160915,000000,3.23671,3.32717,3.19756,3.3071,32894949.32,0
+ITUB.US,D,20160916,000000,3.28304,3.28908,3.20798,3.25223,44824927.410000004,0
+ITUB.US,D,20160919,000000,3.30976,3.34735,3.27066,3.27713,22257197.900000002,0
+ITUB.US,D,20160920,000000,3.33772,3.35955,3.29505,3.30111,18923665.73,0
+ITUB.US,D,20160921,000000,3.35017,3.40567,3.27538,3.39706,38894915.62,0
+ITUB.US,D,20160922,000000,3.45582,3.50754,3.39706,3.43657,32740053.8,0
+ITUB.US,D,20160923,000000,3.41831,3.44467,3.37862,3.39706,22087126.36,0
+ITUB.US,D,20160926,000000,3.36243,3.40008,3.33935,3.36882,39367410.61,0
+ITUB.US,D,20160927,000000,3.37185,3.44306,3.34401,3.43657,45046104.46,0
+ITUB.US,D,20160928,000000,3.4396,3.48638,3.38727,3.47415,26100319.48,0
+ITUB.US,D,20160929,000000,3.47083,3.48945,3.33476,3.34735,32874626.39,0
+ITUB.US,D,20160930,000000,3.38727,3.39531,3.32251,3.35017,39331244.22,0
+ITUB.US,D,20161003,000000,3.37017,3.48638,3.35819,3.48214,41905582.96,0
+ITUB.US,D,20161004,000000,3.47887,3.49405,3.42274,3.44128,71226896.81,0
+ITUB.US,D,20161005,000000,3.49668,3.57025,3.48477,3.56087,41163024.03,0
+ITUB.US,D,20161006,000000,3.54539,3.59851,3.52423,3.58564,35750051.64,0
+ITUB.US,D,20161007,000000,3.62571,3.64982,3.55823,3.62571,40871560.81,0
+ITUB.US,D,20161010,000000,3.65888,3.6776,3.61451,3.63453,37044283.72,0
+ITUB.US,D,20161011,000000,3.60717,3.64387,3.59067,3.64048,45322711.99,0
+ITUB.US,D,20161012,000000,3.61029,3.66975,3.58237,3.61608,28459798.16,0
+ITUB.US,D,20161013,000000,3.61029,3.71424,3.57365,3.702,41406080.34,0
+ITUB.US,D,20161014,000000,3.74177,3.75835,3.71424,3.7386,38607497.21,0
+ITUB.US,D,20161017,000000,3.72683,3.79648,3.72342,3.7939,56304737.82,0
+ITUB.US,D,20161018,000000,3.85313,3.90701,3.7785,3.8937,38576848.53,0
+ITUB.US,D,20161019,000000,3.8799,3.89674,3.83038,3.84348,39173056.82,0
+ITUB.US,D,20161020,000000,3.82303,3.92724,3.81645,3.8937,28568445.650000002,0
+ITUB.US,D,20161021,000000,3.84348,3.88814,3.84348,3.87666,23667285.41,0
+ITUB.US,D,20161024,000000,3.91408,3.91408,3.85978,3.85978,21413143.8,0
+ITUB.US,D,20161025,000000,3.85015,3.89558,3.79612,3.87666,29048222.740000002,0
+ITUB.US,D,20161026,000000,3.82676,3.89558,3.81281,3.85652,30540974.96,0
+ITUB.US,D,20161027,000000,3.90701,3.96792,3.86961,3.90354,49419275.370000005,0
+ITUB.US,D,20161028,000000,3.91408,3.95172,3.84636,3.8937,37200211.300000004,0
+ITUB.US,D,20161031,000000,4.06568,4.07872,4.0119,4.02178,71767337.81,0
+ITUB.US,D,20161101,000000,4.02619,4.03643,3.82451,3.87806,70388435.61,0
+ITUB.US,D,20161102,000000,3.86096,3.88598,3.76165,3.82451,32940701.92,0
+ITUB.US,D,20161103,000000,3.87806,3.94132,3.79019,3.80096,41544401.1,0
+ITUB.US,D,20161104,000000,3.79722,3.90131,3.76459,3.81429,42132335.4,0
+ITUB.US,D,20161107,000000,3.98607,4.0344,3.95612,4.01965,43106205.550000004,0
+ITUB.US,D,20161108,000000,3.99568,4.1088,3.94939,4.04007,33684091.03,0
+ITUB.US,D,20161109,000000,3.87475,3.97925,3.84782,3.85458,62040657.440000005,0
+ITUB.US,D,20161110,000000,3.62756,3.678,3.4484,3.50671,75395300.63,0
+ITUB.US,D,20161111,000000,3.40897,3.50337,3.30913,3.47598,59797958.1,0
+ITUB.US,D,20161114,000000,3.40561,3.43166,3.31917,3.3985,71901511.79,0
+ITUB.US,D,20161115,000000,3.42818,3.58368,3.42494,3.57005,46807040.870000005,0
+ITUB.US,D,20161116,000000,3.47924,3.57005,3.4484,3.54655,58886931.34,0
+ITUB.US,D,20161117,000000,3.52994,3.56625,3.43524,3.4484,36278528.160000004,0
+ITUB.US,D,20161118,000000,3.54655,3.57005,3.47598,3.49292,31345392.6,0
+ITUB.US,D,20161121,000000,3.58017,3.60411,3.55347,3.59062,24136822.240000002,0
+ITUB.US,D,20161122,000000,3.6544,3.65773,3.53619,3.59062,31773899.380000003,0
+ITUB.US,D,20161123,000000,3.48969,3.53329,3.4693,3.52649,22279741.51,0
+ITUB.US,D,20161125,000000,3.43166,3.45559,3.41855,3.44226,15980291.38,0
+ITUB.US,D,20161128,000000,3.4484,3.55347,3.42494,3.51042,41632693.730000004,0
+ITUB.US,D,20161129,000000,3.48631,3.51329,3.43857,3.45885,24920393.71,0
+ITUB.US,D,20161130,000000,3.53937,3.58368,3.48631,3.48631,46315693.79,0
+ITUB.US,D,20161201,000000,3.38953,3.39989,3.26356,3.2685,56138077.64,0
+ITUB.US,D,20161202,000000,3.3153,3.35592,3.28213,3.29564,30946630.16,0
+ITUB.US,D,20161205,000000,3.29909,3.35286,3.29042,3.34936,23108568.09,0
+ITUB.US,D,20161206,000000,3.31887,3.42274,3.30524,3.39324,23661086.87,0
+ITUB.US,D,20161207,000000,3.40989,3.41969,3.33589,3.37586,40480462.6,0
+ITUB.US,D,20161208,000000,3.37932,3.40678,3.35917,3.37226,41255681.800000004,0
+ITUB.US,D,20161209,000000,3.38597,3.43321,3.37586,3.39645,51138507.08,0
+ITUB.US,D,20161212,000000,3.34591,3.36271,3.25523,3.25837,44979152.4,0
+ITUB.US,D,20161213,000000,3.31887,3.35917,3.2754,3.32548,62587005.49,0
+ITUB.US,D,20161214,000000,3.34591,3.36596,3.23658,3.24859,67535445.82000001,0
+ITUB.US,D,20161215,000000,3.24511,3.28213,3.16754,3.24511,84047051.37,0
+ITUB.US,D,20161216,000000,3.21815,3.23822,3.13689,3.1404,42754090.78,0
+ITUB.US,D,20161219,000000,3.20784,3.20784,3.06959,3.07627,68948463.68,0
+ITUB.US,D,20161220,000000,3.18762,3.19949,3.11362,3.17096,47561475.7,0
+ITUB.US,D,20161221,000000,3.22805,3.23149,3.18097,3.18762,22744776.21,0
+ITUB.US,D,20161222,000000,3.21117,3.28213,3.19608,3.26524,43659027.15,0
+ITUB.US,D,20161223,000000,3.39108,3.39814,3.35032,3.37012,40128635.2,0
+ITUB.US,D,20161227,000000,3.39108,3.40337,3.35711,3.38423,38116071.85,0
+ITUB.US,D,20161228,000000,3.40525,3.49197,3.39814,3.47998,40428687.59,0
+ITUB.US,D,20161229,000000,3.48707,3.55187,3.48344,3.53481,26671841.76,0
+ITUB.US,D,20161230,000000,3.53585,3.54974,3.49854,3.51219,29441901.1,0
+ITUB.US,D,20170103,000000,3.59639,3.66442,3.59639,3.65789,41020703.78,0
+ITUB.US,D,20170104,000000,3.69199,3.72808,3.67856,3.70596,30906218.11,0
+ITUB.US,D,20170105,000000,3.72696,3.84371,3.72379,3.80932,66272510.29,0
+ITUB.US,D,20170106,000000,3.78169,3.83035,3.76107,3.79577,49773540.78,0
+ITUB.US,D,20170109,000000,3.81279,3.84559,3.79741,3.81963,25652981.21,0
+ITUB.US,D,20170110,000000,3.86046,3.88088,3.79187,3.81643,26733353.36,0
+ITUB.US,D,20170111,000000,3.77479,3.91195,3.75041,3.91195,38090414.550000004,0
+ITUB.US,D,20170112,000000,3.92871,3.95721,3.89112,3.93615,39938883.45,0
+ITUB.US,D,20170113,000000,3.87067,3.88088,3.79187,3.83717,26637093.68,0
+ITUB.US,D,20170117,000000,3.84052,3.9424,3.82331,3.9187,33941757.89,0
+ITUB.US,D,20170118,000000,3.89477,3.92172,3.86046,3.8743,25748043,0
+ITUB.US,D,20170119,000000,3.93893,3.9424,3.85378,3.89112,29358064.25,0
+ITUB.US,D,20170120,000000,3.93893,3.94789,3.87917,3.93893,30023460.73,0
+ITUB.US,D,20170123,000000,3.96634,4.10306,3.95346,4.10306,37669281.54,0
+ITUB.US,D,20170124,000000,4.02078,4.08263,4.01078,4.06897,44012301.7,0
+ITUB.US,D,20170125,000000,4.11302,4.16413,4.09617,4.15428,47979889.51,0
+ITUB.US,D,20170126,000000,4.09952,4.15123,4.0553,4.15123,53267719.99,0
+ITUB.US,D,20170127,000000,4.13361,4.17771,4.11302,4.127,32820196.04,0
+ITUB.US,D,20170130,000000,4.07893,4.09617,4.04156,4.07557,26897747.54,0
+ITUB.US,D,20170131,000000,4.0661,4.07893,4.00711,4.03781,27927025.51,0
+ITUB.US,D,20170201,000000,4.05014,4.12189,4.04651,4.09097,35096370.38,0
+ITUB.US,D,20170202,000000,4.10492,4.13538,4.07372,4.11476,29816655.27,0
+ITUB.US,D,20170203,000000,4.15572,4.22784,4.14612,4.16926,42109606.39,0
+ITUB.US,D,20170206,000000,4.16228,4.21407,4.14241,4.14241,23512608.25,0
+ITUB.US,D,20170207,000000,4.24846,4.26566,4.20335,4.20335,41389071.95,0
+ITUB.US,D,20170208,000000,4.21029,4.37688,4.20007,4.35968,53374243.620000005,0
+ITUB.US,D,20170209,000000,4.37688,4.42484,4.33288,4.34279,33525491.630000003,0
+ITUB.US,D,20170210,000000,4.35402,4.41403,4.34279,4.40704,22158413.69,0
+ITUB.US,D,20170213,000000,4.37354,4.38702,4.32064,4.37016,31327024.61,0
+ITUB.US,D,20170214,000000,4.37016,4.42484,4.33101,4.41735,35165374.2,0
+ITUB.US,D,20170215,000000,4.49035,4.64755,4.43802,4.62357,50761771.19,0
+ITUB.US,D,20170216,000000,4.66125,4.66842,4.49035,4.51637,44380194.01,0
+ITUB.US,D,20170217,000000,4.45583,4.51333,4.41735,4.48293,40597004.01,0
+ITUB.US,D,20170221,000000,4.56712,4.58852,4.51148,4.5849,33863440.81,0
+ITUB.US,D,20170222,000000,4.55979,4.62289,4.54616,4.62289,19372785.900000002,0
+ITUB.US,D,20170223,000000,4.69638,4.69638,4.53223,4.55979,31084070.27,0
+ITUB.US,D,20170224,000000,4.48338,4.49717,4.44617,4.45249,22625698.94,0
+ITUB.US,D,20170227,000000,4.47307,4.52857,4.45063,4.49072,18482787.62,0
+ITUB.US,D,20170228,000000,4.48338,4.51451,4.43137,4.44508,24831690.11,0
+ITUB.US,D,20170301,000000,4.55798,4.56528,4.43329,4.47777,67206082.72,0
+ITUB.US,D,20170302,000000,4.43617,4.44316,4.3325,4.35681,25184218.94,0
+ITUB.US,D,20170303,000000,4.40068,4.48146,4.36676,4.46797,33967857.06,0
+ITUB.US,D,20170306,000000,4.46797,4.47777,4.40446,4.42595,16887225.95,0
+ITUB.US,D,20170307,000000,4.44685,4.45063,4.35681,4.37016,18864298.59,0
+ITUB.US,D,20170308,000000,4.29483,4.33954,4.22594,4.2747,23517354.490000002,0
+ITUB.US,D,20170309,000000,4.25748,4.28797,4.20638,4.24643,27405086.400000002,0
+ITUB.US,D,20170310,000000,4.35681,4.35681,4.27797,4.31272,23476888.88,0
+ITUB.US,D,20170313,000000,4.32183,4.39127,4.31524,4.37734,22934899.79,0
+ITUB.US,D,20170314,000000,4.35402,4.3989,4.30911,4.31272,29578662.44,0
+ITUB.US,D,20170315,000000,4.3325,4.44869,4.28464,4.42595,55777987.58,0
+ITUB.US,D,20170316,000000,4.42217,4.4347,4.33072,4.35968,32576141.66,0
+ITUB.US,D,20170317,000000,4.40446,4.41196,4.25406,4.25748,35232303.6,0
+ITUB.US,D,20170320,000000,4.2398,4.36865,4.21853,4.34279,88022002.65,0
+ITUB.US,D,20170321,000000,4.35402,4.37016,4.16956,4.2398,55726684.31,0
+ITUB.US,D,20170322,000000,4.23312,4.32183,4.19939,4.24314,22176128.66,0
+ITUB.US,D,20170323,000000,4.17656,4.23312,4.1593,4.20075,26743954.12,0
+ITUB.US,D,20170324,000000,4.21519,4.27797,4.17998,4.26089,17500617.73,0
+ITUB.US,D,20170327,000000,4.1874,4.2747,4.17147,4.27107,21401640.76,0
+ITUB.US,D,20170328,000000,4.25406,4.28464,4.21148,4.24643,36495088.75,0
+ITUB.US,D,20170329,000000,4.25406,4.35681,4.25017,4.34279,47260465.410000004,0
+ITUB.US,D,20170330,000000,4.29152,4.32887,4.22935,4.22935,25028774.43,0
+ITUB.US,D,20170331,000000,4.22222,4.25748,4.1733,4.19761,26016601.080000002,0
+ITUB.US,D,20170403,000000,4.22423,4.2935,4.21667,4.28974,24363600.43,0
+ITUB.US,D,20170404,000000,4.26566,4.34842,4.23801,4.34126,36311095.730000004,0
+ITUB.US,D,20170405,000000,4.34842,4.35207,4.2097,4.21667,26574198.79,0
+ITUB.US,D,20170406,000000,4.18563,4.2592,4.12999,4.14383,38117541.660000004,0
+ITUB.US,D,20170407,000000,4.19577,4.27298,4.16117,4.18891,29794794.55,0
+ITUB.US,D,20170410,000000,4.2097,4.22039,4.13324,4.19234,36885754.36,0
+ITUB.US,D,20170411,000000,4.20638,4.2347,4.09842,4.18563,36331065.37,0
+ITUB.US,D,20170412,000000,4.18891,4.19939,4.14035,4.18563,24752708.68,0
+ITUB.US,D,20170413,000000,4.17806,4.19422,4.09654,4.09842,21713309.490000002,0
+ITUB.US,D,20170417,000000,4.16456,4.34474,4.16456,4.34474,29636653.5,0
+ITUB.US,D,20170418,000000,4.28974,4.36482,4.27619,4.2935,22206741.29,0
+ITUB.US,D,20170419,000000,4.31095,4.31272,4.21667,4.2275,47178468.14,0
+ITUB.US,D,20170420,000000,4.2865,4.2865,4.12626,4.13647,42976326.67,0
+ITUB.US,D,20170421,000000,4.15094,4.18891,4.11152,4.12626,32647524.78,0
+ITUB.US,D,20170424,000000,4.24497,4.29681,4.22222,4.24846,32358678.79,0
+ITUB.US,D,20170425,000000,4.18891,4.27298,4.1733,4.24846,25756133.650000002,0
+ITUB.US,D,20170426,000000,4.22423,4.27982,4.19577,4.22423,24048182.5,0
+ITUB.US,D,20170427,000000,4.30361,4.31449,4.24134,4.2592,50431690.18,0
+ITUB.US,D,20170428,000000,4.21667,4.2935,4.19234,4.27982,29676965.64,0
+ITUB.US,D,20170501,000000,4.30721,4.3824,4.26566,4.3168,23184515.14,0
+ITUB.US,D,20170502,000000,4.3325,4.41196,4.31837,4.40068,55107064.120000005,0
+ITUB.US,D,20170503,000000,4.35015,4.37016,4.29483,4.32183,37411344.82,0
+ITUB.US,D,20170504,000000,4.28797,4.29483,4.12124,4.14205,28584425.07,0
+ITUB.US,D,20170505,000000,4.1733,4.2347,4.13827,4.21853,29838214.2,0
+ITUB.US,D,20170508,000000,4.21148,4.24643,4.19069,4.20779,20565832.84,0
+ITUB.US,D,20170509,000000,4.22222,4.26089,4.2097,4.22222,23939261.03,0
+ITUB.US,D,20170510,000000,4.29152,4.31837,4.26285,4.27797,24744214.27,0
+ITUB.US,D,20170511,000000,4.31272,4.39355,4.28138,4.37384,28899798.71,0
+ITUB.US,D,20170512,000000,4.41845,4.46753,4.39745,4.46063,45541723.980000004,0
+ITUB.US,D,20170515,000000,4.47777,4.52287,4.45397,4.48525,26354985.95,0
+ITUB.US,D,20170516,000000,4.52287,4.53705,4.46063,4.50977,24553027.73,0
+ITUB.US,D,20170517,000000,4.44316,4.48146,4.33954,4.35968,36294373.68,0
+ITUB.US,D,20170518,000000,3.61894,3.8325,3.48677,3.5561,208129980.26000002,0
+ITUB.US,D,20170519,000000,3.77951,3.84923,3.72733,3.78649,111475346.76,0
+ITUB.US,D,20170522,000000,3.69199,3.71519,3.60159,3.67097,63445311.7,0
+ITUB.US,D,20170523,000000,3.73439,3.81131,3.72232,3.75145,84173990.63,0
+ITUB.US,D,20170524,000000,3.82193,3.86311,3.77623,3.79389,91826995.69,0
+ITUB.US,D,20170525,000000,3.79741,3.82193,3.67464,3.69576,63999421.83,0
+ITUB.US,D,20170526,000000,3.76894,3.84312,3.75321,3.80456,40621096.74,0
+ITUB.US,D,20170530,000000,3.81493,3.8325,3.79389,3.81131,26308716.29,0
+ITUB.US,D,20170531,000000,3.84923,3.86651,3.79002,3.79741,64334892.83,0
+ITUB.US,D,20170601,000000,3.82193,3.83797,3.73634,3.75321,29329330.34,0
+ITUB.US,D,20170602,000000,3.80618,3.82368,3.75697,3.78833,29711076.150000002,0
+ITUB.US,D,20170605,000000,3.75697,3.81309,3.71519,3.73634,30649681.16,0
+ITUB.US,D,20170606,000000,3.74318,3.83057,3.73802,3.81309,28249489.67,0
+ITUB.US,D,20170607,000000,3.87217,3.90126,3.83797,3.8758,37660532.72,0
+ITUB.US,D,20170608,000000,3.83429,3.85118,3.78833,3.84773,27140148.77,0
+ITUB.US,D,20170609,000000,3.8546,3.86844,3.76225,3.77441,32934164.51,0
+ITUB.US,D,20170612,000000,3.73949,3.75697,3.67969,3.74318,35764532.410000004,0
+ITUB.US,D,20170613,000000,3.76043,3.79187,3.7258,3.78138,24292444.94,0
+ITUB.US,D,20170614,000000,3.86844,3.89999,3.82368,3.83797,42669891.370000005,0
+ITUB.US,D,20170615,000000,3.76416,3.80272,3.72232,3.79187,20925533.560000002,0
+ITUB.US,D,20170616,000000,3.80272,3.82368,3.77263,3.80272,33430310.36,0
+ITUB.US,D,20170619,000000,3.79577,3.86311,3.78833,3.82702,22646552.32,0
+ITUB.US,D,20170620,000000,3.79577,3.81309,3.69393,3.69393,49473308.14,0
+ITUB.US,D,20170621,000000,3.70807,3.74318,3.67648,3.70807,28323658.94,0
+ITUB.US,D,20170622,000000,3.71519,3.74318,3.68727,3.7189,17165385.69,0
+ITUB.US,D,20170623,000000,3.71149,3.7289,3.68348,3.69393,13706429.39,0
+ITUB.US,D,20170626,000000,3.74318,3.84773,3.7289,3.82702,23172988.41,0
+ITUB.US,D,20170627,000000,3.78494,3.83797,3.73949,3.77801,22625880.22,0
+ITUB.US,D,20170628,000000,3.79894,3.82702,3.74647,3.81309,26282479.1,0
+ITUB.US,D,20170629,000000,3.83429,3.83694,3.77084,3.82368,25053288.43,0
+ITUB.US,D,20170630,000000,3.84453,3.88743,3.83607,3.84773,22885992.3,0
+ITUB.US,D,20170703,000000,3.89477,3.91223,3.87029,3.89112,17019672.62,0
+ITUB.US,D,20170705,000000,3.88088,3.92948,3.82478,3.90126,19547605.740000002,0
+ITUB.US,D,20170706,000000,3.88088,3.88743,3.81643,3.83911,33247858.220000003,0
+ITUB.US,D,20170707,000000,3.87029,3.88438,3.78457,3.82162,49117577.04,0
+ITUB.US,D,20170710,000000,3.86311,3.89477,3.85971,3.88088,24567269.54,0
+ITUB.US,D,20170711,000000,3.88438,3.95794,3.88088,3.94722,24624448.96,0
+ITUB.US,D,20170712,000000,3.96421,4.07258,3.91582,4.04433,62233394.13,0
+ITUB.US,D,20170713,000000,4.05163,4.07596,4.0343,4.05163,35453148.99,0
+ITUB.US,D,20170714,000000,4.08986,4.10019,4.04433,4.08986,39916286.28,0
+ITUB.US,D,20170717,000000,4.08263,4.08986,4.0343,4.05483,29822427.39,0
+ITUB.US,D,20170718,000000,4.0583,4.10019,4.03704,4.08986,21078509.16,0
+ITUB.US,D,20170719,000000,4.11072,4.12255,4.03704,4.05483,19942341.91,0
+ITUB.US,D,20170720,000000,4.08263,4.09654,4.05163,4.07258,16466992.13,0
+ITUB.US,D,20170721,000000,4.08263,4.10385,4.04083,4.05483,21076076.3,0
+ITUB.US,D,20170724,000000,4.06933,4.08986,4.04433,4.07921,23053537.25,0
+ITUB.US,D,20170725,000000,4.11409,4.13494,4.04433,4.06933,26359742.490000002,0
+ITUB.US,D,20170726,000000,4.05163,4.09654,4.02327,4.08263,41702248.6,0
+ITUB.US,D,20170727,000000,4.10385,4.13147,4.04433,4.07258,32959832.11,0
+ITUB.US,D,20170728,000000,4.062,4.11754,4.04083,4.10385,40516453.89,0
+ITUB.US,D,20170731,000000,4.1244,4.16956,4.09323,4.14947,27199279.01,0
+ITUB.US,D,20170801,000000,4.22039,4.32025,4.2097,4.27982,45890120.45,0
+ITUB.US,D,20170802,000000,4.25211,4.34842,4.24497,4.34126,42988374.58,0
+ITUB.US,D,20170803,000000,4.32331,4.34842,4.30721,4.32703,47636438.07,0
+ITUB.US,D,20170804,000000,4.33429,4.35556,4.28974,4.30721,15656845.63,0
+ITUB.US,D,20170807,000000,4.28974,4.37577,4.28314,4.36896,19025340.12,0
+ITUB.US,D,20170808,000000,4.3617,4.45951,4.35826,4.41374,50725544.03,0
+ITUB.US,D,20170809,000000,4.34126,4.36714,4.32703,4.35207,24366636.87,0
+ITUB.US,D,20170810,000000,4.33429,4.33761,4.26566,4.2692,21056747.32,0
+ITUB.US,D,20170811,000000,4.27298,4.33429,4.23582,4.30721,19511111.81,0
+ITUB.US,D,20170814,000000,4.29681,4.39355,4.28974,4.33761,22507283.96,0
+ITUB.US,D,20170815,000000,4.37281,4.4144,4.35556,4.38657,22936480.84,0
+ITUB.US,D,20170816,000000,4.40733,4.44654,4.35556,4.42513,21277258.990000002,0
+ITUB.US,D,20170817,000000,4.38305,4.39848,4.32703,4.33072,20483096.03,0
+ITUB.US,D,20170818,000000,4.38305,4.46382,4.36757,4.4536,23627603.63,0
+ITUB.US,D,20170821,000000,4.46382,4.46946,4.35864,4.36941,18339953.400000002,0
+ITUB.US,D,20170822,000000,4.44654,4.51969,4.43907,4.47462,22761299.47,0
+ITUB.US,D,20170823,000000,4.48525,4.57631,4.48525,4.55503,37111541.69,0
+ITUB.US,D,20170824,000000,4.57631,4.62225,4.56046,4.59767,26767243.45,0
+ITUB.US,D,20170825,000000,4.59767,4.60137,4.55218,4.57631,21873316.900000002,0
+ITUB.US,D,20170828,000000,4.566,4.57631,4.50977,4.52324,16640318.47,0
+ITUB.US,D,20170829,000000,4.46382,4.55503,4.45025,4.54467,35645218.24,0
+ITUB.US,D,20170830,000000,4.52713,4.53371,4.49398,4.51969,20111478.21,0
+ITUB.US,D,20170831,000000,4.55503,4.5623,4.47777,4.48887,29196288.330000002,0
+ITUB.US,D,20170901,000000,4.57106,4.64827,4.55024,4.59581,27415009.42,0
+ITUB.US,D,20170905,000000,4.66983,4.68405,4.54103,4.60682,45171808.75,0
+ITUB.US,D,20170906,000000,4.67309,4.79338,4.65539,4.77204,46478213.370000005,0
+ITUB.US,D,20170907,000000,4.75062,4.78826,4.71187,4.75794,37038718.63,0
+ITUB.US,D,20170908,000000,4.78262,4.78997,4.73661,4.75411,46715074.230000004,0
+ITUB.US,D,20170911,000000,4.81836,4.89587,4.81567,4.82508,25438523.88,0
+ITUB.US,D,20170912,000000,4.78997,4.84621,4.76151,4.78649,26259209.34,0
+ITUB.US,D,20170913,000000,4.76855,4.83362,4.75062,4.80404,33738696.480000004,0
+ITUB.US,D,20170914,000000,4.78997,4.84251,4.76855,4.83183,26563022.26,0
+ITUB.US,D,20170915,000000,4.81087,4.92788,4.80063,4.91351,27860142.46,0
+ITUB.US,D,20170918,000000,4.91351,4.96641,4.88334,4.91675,25383784.53,0
+ITUB.US,D,20170919,000000,4.90974,4.90974,4.83542,4.88528,31773240.18,0
+ITUB.US,D,20170920,000000,4.90288,4.91518,4.79701,4.86383,25116491.29,0
+ITUB.US,D,20170921,000000,4.87453,4.92788,4.81638,4.84621,29506022.720000003,0
+ITUB.US,D,20170922,000000,4.84251,4.92031,4.82508,4.88155,16165989.05,0
+ITUB.US,D,20170925,000000,4.85683,4.86383,4.76483,4.77568,25403877.77,0
+ITUB.US,D,20170926,000000,4.79701,4.84621,4.77935,4.78262,25032975.8,0
+ITUB.US,D,20170927,000000,4.77204,4.78997,4.70864,4.75411,40994848.72,0
+ITUB.US,D,20170928,000000,4.74041,4.77204,4.71224,4.74727,28900528.98,0
+ITUB.US,D,20170929,000000,4.8146,4.83917,4.78456,4.81836,18836721.37,0
+ITUB.US,D,20171002,000000,4.79151,4.85488,4.7739,4.84437,15609893.08,0
+ITUB.US,D,20171003,000000,4.84798,4.9996,4.82341,4.9996,23151847.66,0
+ITUB.US,D,20171004,000000,5.02783,5.04845,4.98225,4.99627,18230143.04,0
+ITUB.US,D,20171005,000000,5.06275,5.13147,5.03431,5.04541,28826652.23,0
+ITUB.US,D,20171006,000000,4.986,4.986,4.92601,4.975,18185873.64,0
+ITUB.US,D,20171009,000000,4.89045,4.90108,4.84798,4.86948,10765058.39,0
+ITUB.US,D,20171010,000000,4.94693,4.9877,4.93624,4.97171,27029770.88,0
+ITUB.US,D,20171011,000000,5.01026,5.02417,4.95109,4.98917,31660231.67,0
+ITUB.US,D,20171012,000000,4.986,4.99627,4.92601,4.93958,19270794.27,0
+ITUB.US,D,20171013,000000,5.02783,5.031,4.93958,4.97171,33204614.7,0
+ITUB.US,D,20171016,000000,4.961,4.97171,4.89045,4.92233,18415080.57,0
+ITUB.US,D,20171017,000000,4.91518,4.91853,4.85488,4.91853,19425040.89,0
+ITUB.US,D,20171018,000000,4.92233,4.93812,4.862,4.90833,18304602.77,0
+ITUB.US,D,20171019,000000,4.8657,4.87645,4.82341,4.87275,11487706.39,0
+ITUB.US,D,20171020,000000,4.90108,4.90833,4.83362,4.84066,12906869.23,0
+ITUB.US,D,20171023,000000,4.78826,4.83733,4.70864,4.72431,15204442.85,0
+ITUB.US,D,20171024,000000,4.73097,4.75247,4.6468,4.74216,30151891.43,0
+ITUB.US,D,20171025,000000,4.76675,4.80948,4.67309,4.80584,27469068.970000003,0
+ITUB.US,D,20171026,000000,4.81638,4.82341,4.65733,4.67123,18732688.28,0
+ITUB.US,D,20171027,000000,4.71379,4.76299,4.65352,4.73097,27120420.150000002,0
+ITUB.US,D,20171030,000000,4.66087,4.69638,4.56046,4.61862,45863237.45,0
+ITUB.US,D,20171031,000000,4.54855,4.55218,4.46539,4.50561,37496515.52,0
+ITUB.US,D,20171101,000000,4.52139,4.56785,4.44424,4.45167,30119249.7,0
+ITUB.US,D,20171102,000000,4.45167,4.47926,4.38448,4.46168,27420382.93,0
+ITUB.US,D,20171103,000000,4.49035,4.49035,4.38105,4.45167,47130543.27,0
+ITUB.US,D,20171106,000000,4.49367,4.55024,4.46539,4.54295,27541448.1,0
+ITUB.US,D,20171107,000000,4.50061,4.50367,4.39811,4.42292,34641971.46,0
+ITUB.US,D,20171108,000000,4.4968,4.60878,4.46168,4.59224,34434474.87,0
+ITUB.US,D,20171109,000000,4.50367,4.56046,4.46168,4.49035,35330519.25,0
+ITUB.US,D,20171110,000000,4.44424,4.48293,4.42121,4.46539,39251694.230000004,0
+ITUB.US,D,20171113,000000,4.43032,4.49367,4.39811,4.46539,21548842.18,0
+ITUB.US,D,20171114,000000,4.45842,4.46722,4.3322,4.35357,25874380.740000002,0
+ITUB.US,D,20171115,000000,4.30428,4.41589,4.29381,4.4089,20579439.14,0
+ITUB.US,D,20171116,000000,4.45167,4.52139,4.42662,4.4968,20581227.22,0
+ITUB.US,D,20171117,000000,4.4968,4.60315,4.4968,4.58935,21891058.650000002,0
+ITUB.US,D,20171120,000000,4.58565,4.64827,4.53557,4.63396,18729285.16,0
+ITUB.US,D,20171121,000000,4.66658,4.74727,4.65165,4.65917,26351930.970000003,0
+ITUB.US,D,20171122,000000,4.67309,4.68734,4.63582,4.66658,19046511.77,0
+ITUB.US,D,20171124,000000,4.62739,4.65539,4.62049,4.65539,9680726.92,0
+ITUB.US,D,20171127,000000,4.61019,4.65165,4.57816,4.62403,16184586.73,0
+ITUB.US,D,20171128,000000,4.7055,4.74727,4.63767,4.68052,21737697.830000002,0
+ITUB.US,D,20171129,000000,4.63396,4.63767,4.54295,4.56046,24549408.310000002,0
+ITUB.US,D,20171130,000000,4.49367,4.516,4.40519,4.41589,42739071.32,0
+ITUB.US,D,20171201,000000,4.42855,4.47085,4.39655,4.44617,16805375.97,0
+ITUB.US,D,20171204,000000,4.52324,4.5995,4.49508,4.53727,14925638.33,0
+ITUB.US,D,20171205,000000,4.61862,4.6256,4.4885,4.50561,15522318.360000001,0
+ITUB.US,D,20171206,000000,4.53371,4.58381,4.45167,4.55503,18736496.19,0
+ITUB.US,D,20171207,000000,4.34806,4.52526,4.33391,4.50932,32232122.69,0
+ITUB.US,D,20171208,000000,4.55218,4.566,4.4986,4.53067,28287063.04,0
+ITUB.US,D,20171211,000000,4.54103,4.57267,4.50561,4.54103,24936152.71,0
+ITUB.US,D,20171212,000000,4.4387,4.65352,4.42484,4.65352,40884753.050000004,0
+ITUB.US,D,20171213,000000,4.5623,4.59078,4.40328,4.42484,50490103.54,0
+ITUB.US,D,20171214,000000,4.31582,4.3617,4.30583,4.34095,35341018.04,0
+ITUB.US,D,20171215,000000,4.39355,4.42336,4.35512,4.36527,31633822.470000003,0
+ITUB.US,D,20171218,000000,4.45025,4.49545,4.40179,4.4112,25849969.740000002,0
+ITUB.US,D,20171219,000000,4.37964,4.40372,4.35826,4.39355,27423602.71,0
+ITUB.US,D,20171220,000000,4.40372,4.43907,4.38105,4.39676,14444919.82,0
+ITUB.US,D,20171221,000000,4.42884,4.59157,4.42701,4.56306,55506199.42,0
+ITUB.US,D,20171222,000000,4.51007,4.53808,4.49943,4.53446,23664429.22,0
+ITUB.US,D,20171226,000000,4.55941,4.57032,4.53446,4.55578,11026919.41,0
+ITUB.US,D,20171227,000000,4.57327,4.58824,4.52407,4.52778,10040064.05,0
+ITUB.US,D,20171228,000000,4.55578,4.58068,4.54725,4.56667,19807618.94,0
+ITUB.US,D,20171229,000000,4.57327,4.64946,4.56667,4.59157,21850645.57,0
+ITUB.US,D,20180102,000000,4.7025,4.78046,4.68816,4.78046,17104972.07,0
+ITUB.US,D,20180103,000000,4.77315,4.84406,4.75891,4.84406,50632104.49,0
+ITUB.US,D,20180104,000000,4.90794,4.95538,4.89008,4.90437,56336324.83,0
+ITUB.US,D,20180105,000000,4.88681,4.96983,4.86905,4.96449,20639658.09,0
+ITUB.US,D,20180108,000000,4.93256,4.961,4.89186,4.89735,30957526.53,0
+ITUB.US,D,20180109,000000,4.87934,4.88297,4.82619,4.83317,19052489.89,0
+ITUB.US,D,20180110,000000,4.82274,4.87615,4.80516,4.84753,15578326.67,0
+ITUB.US,D,20180111,000000,4.87934,4.99627,4.87408,4.99627,37813658.7,0
+ITUB.US,D,20180112,000000,4.95025,4.99285,4.93958,4.98917,12876320.46,0
+ITUB.US,D,20180116,000000,5.03431,5.05927,5.00697,5.05209,22818995.95,0
+ITUB.US,D,20180117,000000,5.031,5.15496,5.01724,5.13361,18823343.73,0
+ITUB.US,D,20180118,000000,5.15872,5.18362,5.11617,5.14464,23766291.07,0
+ITUB.US,D,20180119,000000,5.15496,5.22607,5.12826,5.22267,26522394.94,0
+ITUB.US,D,20180122,000000,5.21185,5.34266,5.21185,5.34266,67008399.97,0
+ITUB.US,D,20180123,000000,5.2755,5.32177,5.22937,5.26499,46089423.39,0
+ITUB.US,D,20180124,000000,5.42781,5.69866,5.39243,5.68801,42976810.77,0
+ITUB.US,D,20180125,000000,5.67419,5.92655,5.64358,5.83495,50420623.86,0
+ITUB.US,D,20180126,000000,5.80131,5.99881,5.7868,5.99881,63738041.82,0
+ITUB.US,D,20180129,000000,5.85672,5.89639,5.74097,5.74097,62010089.1,0
+ITUB.US,D,20180130,000000,5.68443,5.7832,5.64479,5.77716,42803929.39,0
+ITUB.US,D,20180131,000000,5.9029,5.91264,5.77716,5.79404,31276129.220000003,0
+ITUB.US,D,20180201,000000,5.81576,5.90895,5.77537,5.86142,20550486.87,0
+ITUB.US,D,20180202,000000,5.68324,5.72837,5.63307,5.6585,22778020.490000002,0
+ITUB.US,D,20180205,000000,5.64056,5.71498,5.36535,5.46077,25431153.2,0
+ITUB.US,D,20180206,000000,5.51303,5.71057,5.49057,5.66836,37378462.07,0
+ITUB.US,D,20180207,000000,5.6585,5.67774,5.42219,5.42219,48244920.870000005,0
+ITUB.US,D,20180208,000000,5.57342,5.58098,5.34063,5.34063,39434766.43,0
+ITUB.US,D,20180209,000000,5.44631,5.49583,5.28436,5.46747,39935685.300000004,0
+ITUB.US,D,20180212,000000,5.5171,5.57342,5.46747,5.52451,20525858.54,0
+ITUB.US,D,20180213,000000,5.49583,5.56432,5.47426,5.53074,14171790.6,0
+ITUB.US,D,20180214,000000,5.49583,5.79775,5.46747,5.76032,39884691.03,0
+ITUB.US,D,20180215,000000,5.83012,5.83322,5.72418,5.75008,26426597.73,0
+ITUB.US,D,20180216,000000,5.58098,5.69926,5.574,5.63069,23981608.45,0
+ITUB.US,D,20180220,000000,5.71344,5.7681,5.71344,5.71344,31089182.16,0
+ITUB.US,D,20180221,000000,5.8073,5.90845,5.75721,5.76448,24561356.310000002,0
+ITUB.US,D,20180222,000000,5.86807,5.88969,5.79292,5.82775,24852487.87,0
+ITUB.US,D,20180223,000000,5.87162,5.88969,5.76084,5.88548,23026745.92,0
+ITUB.US,D,20180226,000000,5.93018,5.93018,5.84228,5.90417,22451426.03,0
+ITUB.US,D,20180227,000000,5.87888,5.89393,5.76448,5.77595,26601304.27,0
+ITUB.US,D,20180228,000000,5.76448,5.77349,5.60276,5.60566,36325084.160000004,0
+ITUB.US,D,20180301,000000,5.63676,5.73023,5.57238,5.6508,31070883.18,0
+ITUB.US,D,20180302,000000,5.60117,5.68036,5.54342,5.66211,34985428.050000004,0
+ITUB.US,D,20180305,000000,5.62883,5.79529,5.61182,5.79168,20907434.400000002,0
+ITUB.US,D,20180306,000000,5.86201,5.89158,5.81145,5.82598,20679610.76,0
+ITUB.US,D,20180307,000000,5.77049,5.78982,5.66028,5.73264,16557554.88,0
+ITUB.US,D,20180308,000000,5.74402,5.75187,5.63307,5.68324,19880762.330000002,0
+ITUB.US,D,20180309,000000,5.75601,5.80189,5.72236,5.77349,14190965.08,0
+ITUB.US,D,20180312,000000,5.78197,5.84769,5.76203,5.83683,17528980.84,0
+ITUB.US,D,20180313,000000,5.84406,5.85486,5.75008,5.77775,20432340.72,0
+ITUB.US,D,20180314,000000,5.79834,5.80189,5.63487,5.68689,24308037.080000002,0
+ITUB.US,D,20180315,000000,5.63676,5.66836,5.54342,5.643,23413497.53,0
+ITUB.US,D,20180316,000000,5.62521,5.70629,5.58967,5.60401,34558052.21,0
+ITUB.US,D,20180319,000000,5.5832,5.61182,5.47426,5.48161,39261287.65,0
+ITUB.US,D,20180320,000000,5.48885,5.49634,5.39579,5.4707,28466938.12,0
+ITUB.US,D,20180321,000000,5.48523,5.52845,5.45311,5.51066,27794750.85,0
+ITUB.US,D,20180322,000000,5.43536,5.50138,5.39028,5.41723,20313270.66,0
+ITUB.US,D,20180323,000000,5.43869,5.56133,5.42114,5.45311,27936131.740000002,0
+ITUB.US,D,20180326,000000,5.55029,5.57579,5.46747,5.53948,13784191.3,0
+ITUB.US,D,20180327,000000,5.53244,5.55195,5.39193,5.42114,18220592.88,0
+ITUB.US,D,20180328,000000,5.41336,5.48885,5.3814,5.48161,23063060.63,0
+ITUB.US,D,20180329,000000,5.54691,5.66836,5.53948,5.61813,25389312.54,0
+ITUB.US,D,20180402,000000,5.61587,5.65352,5.50488,5.56608,28199577.93,0
+ITUB.US,D,20180403,000000,5.58788,5.62758,5.4475,5.47225,26745648.470000003,0
+ITUB.US,D,20180404,000000,5.34991,5.51947,5.31249,5.50818,29755997.54,0
+ITUB.US,D,20180405,000000,5.63841,5.67833,5.49807,5.50818,31950552.62,0
+ITUB.US,D,20180406,000000,5.48702,5.52621,5.38588,5.46857,18088214.19,0
+ITUB.US,D,20180409,000000,5.44425,5.46188,5.27835,5.28546,25352779.47,0
+ITUB.US,D,20180410,000000,5.29969,5.37369,5.25448,5.35708,20867936.990000002,0
+ITUB.US,D,20180411,000000,5.34991,5.46693,5.33952,5.43639,16910427.73,0
+ITUB.US,D,20180412,000000,5.49057,5.49807,5.44425,5.46857,13480614.25,0
+ITUB.US,D,20180413,000000,5.43316,5.4475,5.30367,5.31413,16527818.780000001,0
+ITUB.US,D,20180416,000000,5.34991,5.35378,5.2169,5.25662,30211452.21,0
+ITUB.US,D,20180417,000000,5.29969,5.3814,5.25662,5.36095,22755064.88,0
+ITUB.US,D,20180418,000000,5.47595,5.54632,5.43316,5.51583,19273056.150000002,0
+ITUB.US,D,20180419,000000,5.41506,5.47225,5.37534,5.44425,21430549.77,0
+ITUB.US,D,20180420,000000,5.38976,5.41105,5.33242,5.37534,19729442.97,0
+ITUB.US,D,20180423,000000,5.31078,5.34266,5.24889,5.30693,14446767.64,0
+ITUB.US,D,20180424,000000,5.33952,5.38468,5.24565,5.27108,16413085.02,0
+ITUB.US,D,20180425,000000,5.18439,5.23666,5.15532,5.2242,17335388.22,0
+ITUB.US,D,20180426,000000,5.26729,5.35708,5.22607,5.34592,17663976.76,0
+ITUB.US,D,20180427,000000,5.40772,5.41164,5.33952,5.36481,15262451.42,0
+ITUB.US,D,20180430,000000,5.35708,5.36809,5.22237,5.23483,14442587.9,0
+ITUB.US,D,20180501,000000,5.2312,5.24889,5.11201,5.2242,11794472.32,0
+ITUB.US,D,20180502,000000,5.10662,5.11732,4.92677,4.95906,38375134.36,0
+ITUB.US,D,20180503,000000,4.95906,4.96827,4.83623,4.88712,32172061.330000002,0
+ITUB.US,D,20180504,000000,4.8399,4.90505,4.8292,4.84369,30124900.28,0
+ITUB.US,D,20180507,000000,4.80769,4.87051,4.77315,4.80025,23734267.34,0
+ITUB.US,D,20180508,000000,4.80769,4.84177,4.73141,4.78959,21918271.25,0
+ITUB.US,D,20180509,000000,4.76417,4.78604,4.7115,4.775,25775593.44,0
+ITUB.US,D,20180510,000000,4.85794,4.97916,4.84369,4.95538,25333374.27,0
+ITUB.US,D,20180511,000000,4.94841,4.96983,4.80404,4.83623,20724254.05,0
+ITUB.US,D,20180514,000000,4.8292,4.88334,4.66313,4.72431,28291921.55,0
+ITUB.US,D,20180515,000000,4.57675,4.6886,4.54073,4.67384,38184464.88,0
+ITUB.US,D,20180516,000000,4.68125,4.73496,4.67747,4.70657,16099995.92,0
+ITUB.US,D,20180517,000000,4.64123,4.6521,4.41816,4.44717,48765745.52,0
+ITUB.US,D,20180518,000000,4.30317,4.35681,4.23801,4.35402,91291795.33,0
+ITUB.US,D,20180521,000000,4.45091,4.45091,4.30504,4.35015,35974475.25,0
+ITUB.US,D,20180522,000000,4.42559,4.5878,4.42254,4.50088,44570544.19,0
+ITUB.US,D,20180523,000000,4.47233,4.51526,4.42559,4.45441,30301546.310000002,0
+ITUB.US,D,20180524,000000,4.42188,4.49035,4.37503,4.48293,30283430.67,0
+ITUB.US,D,20180525,000000,4.48674,4.50441,4.39311,4.4112,33032318.36,0
+ITUB.US,D,20180529,000000,4.20926,4.25995,4.12255,4.14063,78804785,0
+ITUB.US,D,20180530,000000,4.19495,4.20193,4.08527,4.14798,36907432.77,0
+ITUB.US,D,20180531,000000,4.18036,4.18958,4.13685,4.16228,19600511.69,0
+ITUB.US,D,20180601,000000,4.23275,4.27915,4.10975,4.20335,41880459.2,0
+ITUB.US,D,20180604,000000,4.30465,4.33656,4.27915,4.31524,37152405.910000004,0
+ITUB.US,D,20180605,000000,4.27544,4.29381,4.09573,4.12396,33739412.33,0
+ITUB.US,D,20180606,000000,4.05602,4.08839,3.96189,3.98725,37113824.17,0
+ITUB.US,D,20180607,000000,3.87217,3.88289,3.61224,3.79636,86316275.27,0
+ITUB.US,D,20180608,000000,3.98362,4.03749,3.78169,3.98362,76480948.44,0
+ITUB.US,D,20180611,000000,4.0343,4.04492,3.87394,3.89374,31171072.310000002,0
+ITUB.US,D,20180612,000000,3.90431,3.97306,3.85926,3.88994,25836258.38,0
+ITUB.US,D,20180613,000000,3.90065,3.91517,3.7712,3.8325,32395857.67,0
+ITUB.US,D,20180614,000000,3.85785,3.86844,3.62656,3.64095,58759907.620000005,0
+ITUB.US,D,20180615,000000,3.64454,3.75291,3.5872,3.72416,48158148.52,0
+ITUB.US,D,20180618,000000,3.63769,3.68416,3.60123,3.64095,39208650.53,0
+ITUB.US,D,20180619,000000,3.6519,3.86125,3.64819,3.79276,52770737.78,0
+ITUB.US,D,20180620,000000,3.91517,3.92948,3.76374,3.81829,52310256.71,0
+ITUB.US,D,20180621,000000,3.81086,3.83941,3.7203,3.74924,39703145.29,0
+ITUB.US,D,20180622,000000,3.78908,3.79636,3.7203,3.75659,29442132.85,0
+ITUB.US,D,20180625,000000,3.7996,3.82162,3.69355,3.77479,28185311.400000002,0
+ITUB.US,D,20180626,000000,3.81456,3.81456,3.70223,3.72772,26303431.36,0
+ITUB.US,D,20180627,000000,3.72772,3.7403,3.57652,3.58359,26022047.720000003,0
+ITUB.US,D,20180628,000000,3.67356,3.74564,3.64212,3.71341,23664366.39,0
+ITUB.US,D,20180629,000000,3.74924,3.81456,3.72772,3.74216,26859957.87,0
+ITUB.US,D,20180702,000000,3.68579,3.7292,3.67486,3.7292,17420350.86,0
+ITUB.US,D,20180703,000000,3.77623,3.88438,3.74722,3.82665,16473642.84,0
+ITUB.US,D,20180705,000000,3.86623,3.86992,3.77623,3.84453,36923383.35,0
+ITUB.US,D,20180706,000000,3.82295,3.93795,3.80493,3.9235,22322007.560000002,0
+ITUB.US,D,20180709,000000,3.9235,3.96717,3.88779,3.93475,19308431.5,0
+ITUB.US,D,20180710,000000,3.97086,3.99607,3.9235,3.98145,43996982.51,0
+ITUB.US,D,20180711,000000,3.95641,3.98325,3.92172,3.93475,49744926.35,0
+ITUB.US,D,20180712,000000,3.97785,4.0538,3.97785,4.00674,33406454.53,0
+ITUB.US,D,20180713,000000,4.0174,4.15997,3.99244,4.14759,34367573.28,0
+ITUB.US,D,20180716,000000,4.11856,4.15813,4.08062,4.11513,32443584.78,0
+ITUB.US,D,20180717,000000,4.10788,4.22713,4.07893,4.20526,31614542.93,0
+ITUB.US,D,20180718,000000,4.1874,4.23582,4.1657,4.17297,26010435.5,0
+ITUB.US,D,20180719,000000,4.06092,4.2126,4.03572,4.20149,34003021.26,0
+ITUB.US,D,20180720,000000,4.39966,4.44685,4.37465,4.39966,61482919.65,0
+ITUB.US,D,20180723,000000,4.37135,4.3821,4.29901,4.3168,30362419.310000002,0
+ITUB.US,D,20180724,000000,4.37853,4.40519,4.34628,4.37853,25846103.12,0
+ITUB.US,D,20180725,000000,4.47926,4.5878,4.46129,4.57675,45806666.76,0
+ITUB.US,D,20180726,000000,4.51192,4.53705,4.41263,4.44685,44590161.57,0
+ITUB.US,D,20180727,000000,4.50088,4.53333,4.44316,4.47926,29557201.36,0
+ITUB.US,D,20180730,000000,4.52991,4.58039,4.50088,4.5518,24117458.240000002,0
+ITUB.US,D,20180731,000000,4.3821,4.42513,4.31023,4.32442,48908753.81,0
+ITUB.US,D,20180801,000000,4.36156,4.40115,4.32962,4.36528,23699447.16,0
+ITUB.US,D,20180802,000000,4.30804,4.41922,4.28981,4.38006,27877526.8,0
+ITUB.US,D,20180803,000000,4.45927,4.56946,4.45697,4.55338,24171736.150000002,0
+ITUB.US,D,20180806,000000,4.5168,4.54587,4.47032,4.48449,34784670.75,0
+ITUB.US,D,20180807,000000,4.5168,4.54587,4.37283,4.41922,49288668.28,0
+ITUB.US,D,20180808,000000,4.46654,4.49189,4.32026,4.34777,35279945.22,0
+ITUB.US,D,20180809,000000,4.29335,4.32215,4.22295,4.25738,26646036.14,0
+ITUB.US,D,20180810,000000,4.10566,4.1236,3.9864,4.0623,61352898.63,0
+ITUB.US,D,20180813,000000,3.93611,4.0697,3.93228,4.04416,66077928.870000005,0
+ITUB.US,D,20180814,000000,4.11294,4.15629,4.0585,4.14525,32123964.45,0
+ITUB.US,D,20180815,000000,4.0585,4.11998,4.01551,4.07699,38348725.160000004,0
+ITUB.US,D,20180816,000000,4.1236,4.14525,4.04037,4.0697,38702736.160000004,0
+ITUB.US,D,20180817,000000,4.01879,4.02611,3.93611,3.96853,42610739.5,0
+ITUB.US,D,20180820,000000,3.94255,3.98684,3.93529,3.96475,67978359.21000001,0
+ITUB.US,D,20180821,000000,3.9023,3.93156,3.81062,3.84369,79882628.5,0
+ITUB.US,D,20180822,000000,3.7666,3.90945,3.75523,3.89869,42952711.86,0
+ITUB.US,D,20180823,000000,3.89869,3.91329,3.69283,3.71126,41700031.01,0
+ITUB.US,D,20180824,000000,3.77391,3.78814,3.67813,3.74079,27692014.53,0
+ITUB.US,D,20180827,000000,3.80706,3.88423,3.7812,3.8622,23190975.3,0
+ITUB.US,D,20180828,000000,3.82908,3.84369,3.76274,3.80321,32045221.98,0
+ITUB.US,D,20180829,000000,3.83999,3.88423,3.81062,3.86933,25544229.69,0
+ITUB.US,D,20180830,000000,3.80706,3.82537,3.67983,3.70039,48887469.89,0
+ITUB.US,D,20180831,000000,3.71126,3.8622,3.70039,3.82908,49056375.47,0
+ITUB.US,D,20180904,000000,3.63931,3.70172,3.63551,3.66139,63349579.38,0
+ITUB.US,D,20180905,000000,3.63931,3.74962,3.62994,3.70536,43707821.34,0
+ITUB.US,D,20180906,000000,3.72381,3.84501,3.67589,3.81217,43755058.17,0
+ITUB.US,D,20180907,000000,3.93303,3.93303,3.8487,3.88914,29602534.75,0
+ITUB.US,D,20180910,000000,3.86,3.87639,3.80856,3.85622,29088111.55,0
+ITUB.US,D,20180911,000000,3.70536,3.73123,3.65584,3.67589,51583671.02,0
+ITUB.US,D,20180912,000000,3.7531,3.76621,3.68505,3.70536,45070782.230000004,0
+ITUB.US,D,20180913,000000,3.67956,3.71648,3.62094,3.64301,50671441.22,0
+ITUB.US,D,20180914,000000,3.69447,3.75127,3.63931,3.72017,34165566.59,0
+ITUB.US,D,20180917,000000,3.70904,3.86,3.70904,3.84148,37746475.92,0
+ITUB.US,D,20180918,000000,3.84501,3.88194,3.81217,3.82684,38237922.910000004,0
+ITUB.US,D,20180919,000000,3.81217,3.92195,3.79729,3.86369,44086452.43,0
+ITUB.US,D,20180920,000000,3.92932,3.97367,3.86369,3.91099,31778134.740000002,0
+ITUB.US,D,20180921,000000,3.91814,4.04901,3.90566,3.9955,40572485.89,0
+ITUB.US,D,20180924,000000,3.97003,3.99185,3.8396,3.86712,39964536.63,0
+ITUB.US,D,20180925,000000,3.76051,3.89648,3.7531,3.87824,36009759.96,0
+ITUB.US,D,20180926,000000,3.92932,4.02883,3.91099,3.94775,40416645.86,0
+ITUB.US,D,20180927,000000,4.0176,4.12797,3.99928,4.0951,61658794.21,0
+ITUB.US,D,20180928,000000,4.02883,4.062,3.97554,4.03607,44513143.32,0
+ITUB.US,D,20181001,000000,4.03004,4.0357,3.95674,3.99705,30858571.34,0
+ITUB.US,D,20181002,000000,4.17366,4.27656,4.15713,4.22146,68185930.99,0
+ITUB.US,D,20181003,000000,4.60731,4.60731,4.41591,4.4603,175838599.61,0
+ITUB.US,D,20181004,000000,4.43438,4.49344,4.3225,4.46395,85684541.25,0
+ITUB.US,D,20181005,000000,4.52645,4.55579,4.44913,4.49344,49814326.72,0
+ITUB.US,D,20181008,000000,4.92735,4.97894,4.80227,4.87218,120038593.72,0
+ITUB.US,D,20181009,000000,4.87577,4.97338,4.81703,4.89792,56995244.67,0
+ITUB.US,D,20181010,000000,4.78771,4.81703,4.68469,4.68469,48401544.730000004,0
+ITUB.US,D,20181011,000000,4.72489,4.73787,4.56682,4.60361,54720328.99,0
+ITUB.US,D,20181012,000000,4.71028,4.73222,4.64774,4.72489,37810030.01,0
+ITUB.US,D,20181015,000000,4.69569,4.77666,4.6882,4.70304,28692481.34,0
+ITUB.US,D,20181016,000000,4.80227,4.89979,4.77287,4.89057,34596275.51,0
+ITUB.US,D,20181017,000000,4.87218,4.98986,4.85367,4.89428,39000094.07,0
+ITUB.US,D,20181018,000000,4.85736,4.87218,4.73222,4.73972,30823937.59,0
+ITUB.US,D,20181019,000000,4.79125,4.81509,4.71949,4.74712,42046898.96,0
+ITUB.US,D,20181022,000000,4.83161,4.88693,4.82253,4.84649,23600686.64,0
+ITUB.US,D,20181023,000000,4.74712,4.8427,4.71384,4.8206,35349029.38,0
+ITUB.US,D,20181024,000000,4.83528,4.83898,4.65141,4.65141,35214998.57,0
+ITUB.US,D,20181025,000000,4.71762,4.85736,4.67544,4.77287,56563216.32,0
+ITUB.US,D,20181026,000000,4.81317,4.90903,4.74712,4.87218,43885299.61,0
+ITUB.US,D,20181029,000000,5.04492,5.06701,4.69384,4.74335,72849463.02,0
+ITUB.US,D,20181030,000000,4.6882,4.93839,4.6735,4.9347,85655514.82000001,0
+ITUB.US,D,20181031,000000,4.91986,4.92735,4.72963,4.8427,71504899.99,0
+ITUB.US,D,20181101,000000,4.9141,4.97301,4.84604,4.97301,47451229.65,0
+ITUB.US,D,20181102,000000,5.01719,5.08886,4.97673,5.02432,37894018.27,0
+ITUB.US,D,20181105,000000,4.9877,5.0005,4.91761,4.95083,35858255.2,0
+ITUB.US,D,20181106,000000,4.91761,4.96554,4.86262,4.94729,50716846.71,0
+ITUB.US,D,20181107,000000,4.95817,5.0098,4.84964,5.00616,40202562.42,0
+ITUB.US,D,20181108,000000,4.99134,5.0389,4.88102,4.92127,38554350.24,0
+ITUB.US,D,20181109,000000,4.95817,5.00616,4.84786,4.9877,48554308.15,0
+ITUB.US,D,20181112,000000,4.97301,4.99872,4.91039,4.96195,23047122.41,0
+ITUB.US,D,20181113,000000,4.88467,4.93247,4.8128,4.87737,33772760.64,0
+ITUB.US,D,20181114,000000,4.95817,4.96554,4.85136,4.95817,51308337.6,0
+ITUB.US,D,20181115,000000,4.93981,5.13465,4.93981,5.10192,31666384.89,0
+ITUB.US,D,20181116,000000,5.07969,5.18615,5.0389,5.14565,33264030.25,0
+ITUB.US,D,20181119,000000,5.12743,5.18247,5.10192,5.14565,38492318.49,0
+ITUB.US,D,20181120,000000,5.00616,5.06477,4.96925,4.97301,35721778.14,0
+ITUB.US,D,20181121,000000,5.08694,5.08694,4.9877,4.99872,32613928.240000002,0
+ITUB.US,D,20181123,000000,4.94342,4.98057,4.9141,4.96195,9906559.57,0
+ITUB.US,D,20181126,000000,4.91761,4.93247,4.74675,4.77064,31923827.21,0
+ITUB.US,D,20181127,000000,4.85136,5.00616,4.84604,4.97673,31264778.62,0
+ITUB.US,D,20181128,000000,5.05381,5.16419,4.92698,5.13099,23692293.810000002,0
+ITUB.US,D,20181129,000000,5.18615,5.19742,5.11737,5.15302,26546062.28,0
+ITUB.US,D,20181130,000000,5.19742,5.20565,5.11454,5.14746,21130520.04,0
+ITUB.US,D,20181203,000000,5.21089,5.22181,5.06169,5.08931,25165568.73,0
+ITUB.US,D,20181204,000000,5.10617,5.14436,4.97339,5.04506,22666559.04,0
+ITUB.US,D,20181206,000000,4.86299,5.10617,4.84645,5.07834,30334947.150000002,0
+ITUB.US,D,20181207,000000,5.1115,5.16661,4.99005,5.00667,29325063.05,0
+ITUB.US,D,20181210,000000,4.8962,4.94574,4.83532,4.86299,24822267.67,0
+ITUB.US,D,20181211,000000,4.92359,4.92928,4.81893,4.89079,24994033.560000002,0
+ITUB.US,D,20181212,000000,4.99539,5.06169,4.95408,4.96235,31625614.400000002,0
+ITUB.US,D,20181213,000000,4.97906,5.06714,4.95954,5.06169,15883865.870000001,0
+ITUB.US,D,20181214,000000,5.00108,5.03942,4.94574,4.99005,15203910.34,0
+ITUB.US,D,20181217,000000,4.96235,4.96787,4.82974,4.86299,25512980.52,0
+ITUB.US,D,20181218,000000,4.90725,4.98468,4.88511,4.92359,28003113.67,0
+ITUB.US,D,20181219,000000,4.98468,5.07281,4.82974,4.86857,28488356.970000003,0
+ITUB.US,D,20181220,000000,4.97339,5.02857,4.92359,4.97339,54636161.51,0
+ITUB.US,D,20181221,000000,4.95131,4.97906,4.81893,4.83532,29118707.7,0
+ITUB.US,D,20181224,000000,4.79682,4.85193,4.74706,4.76344,10872025.950000001,0
+ITUB.US,D,20181226,000000,4.74148,4.76917,4.65322,4.76917,50273252.49,0
+ITUB.US,D,20181227,000000,4.74148,4.91269,4.70862,4.91269,37204773.17,0
+ITUB.US,D,20181228,000000,4.9568,5.04506,4.93477,4.99005,18641348.91,0
+ITUB.US,D,20181231,000000,5.03403,5.07281,5.00108,5.04506,13515178.99,0
+ITUB.US,D,20190102,000000,5.11411,5.38466,5.10875,5.36253,41041679.730000004,0
+ITUB.US,D,20190103,000000,5.3735,5.49483,5.32944,5.43437,29205665.45,0
+ITUB.US,D,20190104,000000,5.39573,5.56393,5.35964,5.5064,31841298.46,0
+ITUB.US,D,20190107,000000,5.52845,5.54209,5.4124,5.45624,38682312.29,0
+ITUB.US,D,20190108,000000,5.44535,5.57816,5.40667,5.55583,35047498.94,0
+ITUB.US,D,20190109,000000,5.6221,5.69973,5.61075,5.6725,33722350.38,0
+ITUB.US,D,20190110,000000,5.63872,5.73541,5.56695,5.63872,55425594.71,0
+ITUB.US,D,20190111,000000,5.55014,5.59462,5.5064,5.58374,30872030.35,0
+ITUB.US,D,20190114,000000,5.53913,5.6552,5.5226,5.6221,21377312.16,0
+ITUB.US,D,20190115,000000,5.53913,5.57222,5.44535,5.54501,39895537.96,0
+ITUB.US,D,20190116,000000,5.46197,5.52845,5.4397,5.4895,16598948.52,0
+ITUB.US,D,20190117,000000,5.38466,5.5064,5.38466,5.48377,19034986.07,0
+ITUB.US,D,20190118,000000,5.55014,5.57222,5.47845,5.5226,24466875.44,0
+ITUB.US,D,20190122,000000,5.44535,5.4895,5.34597,5.39573,20302386.650000002,0
+ITUB.US,D,20190123,000000,5.45624,5.49784,5.38466,5.4895,25263002.61,0
+ITUB.US,D,20190124,000000,5.46747,5.5226,5.42885,5.4397,46954198,0
+ITUB.US,D,20190125,000000,5.51163,5.57816,4.94825,5.52845,22589610.830000002,0
+ITUB.US,D,20190128,000000,5.4397,5.59987,5.42885,5.53913,25765925.86,0
+ITUB.US,D,20190129,000000,5.64917,5.6552,5.59987,5.61675,35246478.46,0
+ITUB.US,D,20190130,000000,5.62738,5.73838,5.52845,5.70498,28316282.080000002,0
+ITUB.US,D,20190131,000000,5.83604,5.94221,5.81971,5.87523,40515369.300000004,0
+ITUB.US,D,20190201,000000,5.79624,5.86099,5.75697,5.84398,25705031.23,0
+ITUB.US,D,20190204,000000,5.8125,5.96641,5.79143,5.95614,26761920.41,0
+ITUB.US,D,20190205,000000,5.76306,5.77991,5.61914,5.64108,115234419.31,0
+ITUB.US,D,20190206,000000,5.52493,5.55815,5.40894,5.41986,62421118.84,0
+ITUB.US,D,20190207,000000,5.46976,5.47523,5.32878,5.39246,51855525.1,0
+ITUB.US,D,20190208,000000,5.53582,5.55815,5.34276,5.4918,52994112.85,0
+ITUB.US,D,20190211,000000,5.46976,5.47523,5.3345,5.40345,29958461.55,0
+ITUB.US,D,20190212,000000,5.50872,5.62972,5.47523,5.57456,36195620.37,0
+ITUB.US,D,20190213,000000,5.50302,5.52493,5.38133,5.43114,27248029.94,0
+ITUB.US,D,20190214,000000,5.32603,5.6079,5.30955,5.56347,48440170.76,0
+ITUB.US,D,20190215,000000,5.56932,5.60221,5.4918,5.5912,34173891.050000004,0
+ITUB.US,D,20190219,000000,5.55247,5.62972,5.54733,5.58608,23884013.89,0
+ITUB.US,D,20190220,000000,5.57456,5.66059,5.49715,5.50302,30017261.16,0
+ITUB.US,D,20190221,000000,5.48075,5.56038,5.43114,5.54146,69170320.53,0
+ITUB.US,D,20190222,000000,5.60507,5.65097,5.58787,5.61088,22653815.88,0
+ITUB.US,D,20190225,000000,5.66953,5.67486,5.54146,5.55305,17814013.77,0
+ITUB.US,D,20190226,000000,5.55305,5.58029,5.52134,5.55867,17093451.52,0
+ITUB.US,D,20190227,000000,5.54146,5.57637,5.51274,5.55305,16030511.09,0
+ITUB.US,D,20190228,000000,5.50117,5.50707,5.38574,5.42616,30176594.95,0
+ITUB.US,D,20190301,000000,5.3823,5.41119,5.33025,5.35913,27357152.26,0
+ITUB.US,D,20190304,000000,5.35913,5.45161,5.27842,5.342,17873766.13,0
+ITUB.US,D,20190305,000000,5.36502,5.3823,5.29579,5.35344,12917649.21,0
+ITUB.US,D,20190306,000000,5.34779,5.3708,5.20324,5.26095,35633166.21,0
+ITUB.US,D,20190307,000000,5.26095,5.28421,5.18592,5.28421,74982791.81,0
+ITUB.US,D,20190308,000000,5.25531,5.342,5.24952,5.31303,21085483.29,0
+ITUB.US,D,20190311,000000,5.41709,5.55551,5.40545,5.54978,28103787.93,0
+ITUB.US,D,20190312,000000,5.54978,5.59036,5.52679,5.56703,22519895.28,0
+ITUB.US,D,20190313,000000,5.56114,5.70583,5.52679,5.65347,23798856.580000002,0
+ITUB.US,D,20190314,000000,5.60755,5.61901,5.45161,5.51517,29854844.580000002,0
+ITUB.US,D,20190315,000000,5.55551,5.60187,5.52088,5.53262,35130262.53,0
+ITUB.US,D,20190318,000000,5.54978,5.63626,5.54394,5.62517,21684909.3,0
+ITUB.US,D,20190319,000000,5.61901,5.62517,5.48623,5.50953,36121891.94,0
+ITUB.US,D,20190320,000000,5.46313,5.52679,5.3708,5.41709,33306198.45,0
+ITUB.US,D,20190321,000000,5.3823,5.3823,5.1454,5.27254,56307171.71,0
+ITUB.US,D,20190322,000000,5.03586,5.08204,4.94049,4.97243,72973335.97,0
+ITUB.US,D,20190325,000000,4.98988,5.10819,4.98385,5.01275,31235302.080000002,0
+ITUB.US,D,20190326,000000,5.07617,5.09364,4.99546,5.07617,28832671.55,0
+ITUB.US,D,20190327,000000,4.93181,4.9665,4.80486,4.81646,54467522.7,0
+ITUB.US,D,20190328,000000,4.82206,5.07617,4.80784,5.01855,57875094.36,0
+ITUB.US,D,20190329,000000,5.08204,5.11683,5.01275,5.08784,42891091.08,0
+ITUB.US,D,20190401,000000,5.16509,5.18281,5.07853,5.09601,39260408.03,0
+ITUB.US,D,20190402,000000,5.11351,5.11351,5.01508,5.06708,25218229.54,0
+ITUB.US,D,20190403,000000,5.10765,5.14206,4.95728,4.96882,56905597.59,0
+ITUB.US,D,20190404,000000,4.95728,5.11646,4.94569,5.0902,23566343.35,0
+ITUB.US,D,20190405,000000,5.06708,5.18834,5.05535,5.15932,21882216.1,0
+ITUB.US,D,20190408,000000,5.13635,5.17683,5.09601,5.15932,16511917.64,0
+ITUB.US,D,20190409,000000,5.12488,5.12488,5.03819,5.11351,17678799.490000002,0
+ITUB.US,D,20190410,000000,5.16509,5.18561,5.09601,5.14206,30341077.71,0
+ITUB.US,D,20190411,000000,5.08441,5.10765,4.97472,5.02089,28801724.17,0
+ITUB.US,D,20190412,000000,4.98618,5.06122,4.84455,4.90535,54962485.08,0
+ITUB.US,D,20190415,000000,4.97472,4.98039,4.87636,4.92258,25132749.84,0
+ITUB.US,D,20190416,000000,4.91106,4.98039,4.86483,4.88804,55805462.83,0
+ITUB.US,D,20190417,000000,4.90535,4.91693,4.69729,4.77803,40173372.22,0
+ITUB.US,D,20190418,000000,4.74915,4.90822,4.72308,4.84739,30076086.52,0
+ITUB.US,D,20190422,000000,4.82428,4.88223,4.77218,4.81871,18083563.740000002,0
+ITUB.US,D,20190423,000000,4.85904,4.92828,4.82428,4.89963,17823299.22,0
+ITUB.US,D,20190424,000000,4.84739,4.85036,4.75799,4.81298,26158362.04,0
+ITUB.US,D,20190425,000000,4.83015,4.94569,4.74915,4.91106,26630507.86,0
+ITUB.US,D,20190426,000000,4.91106,4.99777,4.89383,4.96307,15703453.13,0
+ITUB.US,D,20190429,000000,4.98618,5.01508,4.91106,4.92828,25449256.48,0
+ITUB.US,D,20190430,000000,4.96882,5.01843,4.88804,4.99777,38494250.77,0
+ITUB.US,D,20190501,000000,5.00336,5.03238,4.91693,4.92828,18595153.41,0
+ITUB.US,D,20190502,000000,4.92497,5.00576,4.90773,4.97122,19357308.09,0
+ITUB.US,D,20190503,000000,4.97122,5.00576,4.94238,4.96549,67211675.62,0
+ITUB.US,D,20190506,000000,4.85559,4.87873,4.8153,4.82105,26134453.68,0
+ITUB.US,D,20190507,000000,4.71131,4.76321,4.63016,4.76321,50475678.39,0
+ITUB.US,D,20190508,000000,4.87285,4.9193,4.8383,4.8383,24689910.61,0
+ITUB.US,D,20190509,000000,4.74564,4.82105,4.69386,4.75741,29778453.6,0
+ITUB.US,D,20190510,000000,4.80371,4.82105,4.67074,4.75741,20247733.82,0
+ITUB.US,D,20190513,000000,4.63585,4.65897,4.60146,4.62449,37767061.5,0
+ITUB.US,D,20190514,000000,4.67074,4.67644,4.60436,4.63016,21975778.21,0
+ITUB.US,D,20190515,000000,4.50311,4.62717,4.4915,4.58388,25305789.84,0
+ITUB.US,D,20190516,000000,4.53192,4.5781,4.47422,4.50311,25235155.53,0
+ITUB.US,D,20190517,000000,4.50311,4.54352,4.38757,4.43366,58198688.43,0
+ITUB.US,D,20190520,000000,4.44517,4.5781,4.42778,4.56084,64144841.35,0
+ITUB.US,D,20190521,000000,4.60146,4.80371,4.56673,4.75741,60764228.910000004,0
+ITUB.US,D,20190522,000000,4.8153,4.85559,4.74564,4.80945,45436176.79,0
+ITUB.US,D,20190523,000000,4.73981,4.83548,4.72268,4.80371,46984700.42,0
+ITUB.US,D,20190524,000000,4.82661,4.82661,4.74564,4.78633,30796834.17,0
+ITUB.US,D,20190528,000000,4.80945,4.90198,4.78036,4.8614,33417553.810000002,0
+ITUB.US,D,20190529,000000,4.93649,5.06665,4.9193,5.01751,42614066.4,0
+ITUB.US,D,20190530,000000,5.06369,5.14455,5.06369,5.08102,20285114.580000002,0
+ITUB.US,D,20190531,000000,5.1042,5.21993,5.09849,5.14455,30764409.77,0
+ITUB.US,D,20190603,000000,5.21067,5.21656,5.14128,5.18182,23679054.19,0
+ITUB.US,D,20190604,000000,5.21067,5.25115,5.18182,5.23387,28967254.44,0
+ITUB.US,D,20190605,000000,5.23387,5.23968,5.07753,5.11844,20542755.69,0
+ITUB.US,D,20190606,000000,5.16426,5.20481,5.11844,5.15273,14493174.290000001,0
+ITUB.US,D,20190607,000000,5.18182,5.28303,5.17007,5.23387,29425454.060000002,0
+ITUB.US,D,20190610,000000,5.15853,5.19333,5.07753,5.18777,31865703.28,0
+ITUB.US,D,20190611,000000,5.20481,5.23387,5.11844,5.22825,38591734.09,0
+ITUB.US,D,20190612,000000,5.21656,5.29754,5.16426,5.18182,31062089.04,0
+ITUB.US,D,20190613,000000,5.14128,5.19899,5.05434,5.11844,43715059.15,0
+ITUB.US,D,20190614,000000,5.04866,5.06318,4.97069,5.04305,36610665.050000004,0
+ITUB.US,D,20190617,000000,5.06022,5.10661,5.0315,5.04305,21758023.85,0
+ITUB.US,D,20190618,000000,5.11844,5.21067,5.11256,5.18777,23863769.240000002,0
+ITUB.US,D,20190619,000000,5.18182,5.31771,5.13563,5.28595,32636642.830000002,0
+ITUB.US,D,20190620,000000,5.36107,5.43039,5.3525,5.38997,24978993.5,0
+ITUB.US,D,20190621,000000,5.35542,5.44799,5.34961,5.41891,30430072.8,0
+ITUB.US,D,20190624,000000,5.43039,5.51148,5.3958,5.44799,26091084.5,0
+ITUB.US,D,20190625,000000,5.44211,5.45935,5.32639,5.34961,41601187.06,0
+ITUB.US,D,20190626,000000,5.41891,5.47393,5.3582,5.45935,27357455.080000002,0
+ITUB.US,D,20190627,000000,5.3958,5.47671,5.31165,5.43633,30230951.14,0
+ITUB.US,D,20190628,000000,5.47671,5.49977,5.43633,5.44799,29880172.28,0
+ITUB.US,D,20190701,000000,5.53714,5.56017,5.39239,5.43875,25782463.54,0
+ITUB.US,D,20190702,000000,5.39822,5.47639,5.3171,5.404,25460816.17,0
+ITUB.US,D,20190703,000000,5.36346,5.46753,5.36063,5.43283,11431981.33,0
+ITUB.US,D,20190705,000000,5.55431,5.65299,5.5227,5.62387,39938379.78,0
+ITUB.US,D,20190708,000000,5.64681,5.65902,5.60638,5.63573,19951730.36,0
+ITUB.US,D,20190709,000000,5.57157,5.69655,5.53714,5.65299,27235204.38,0
+ITUB.US,D,20190710,000000,5.74004,5.77159,5.67647,5.69361,37172328.17,0
+ITUB.US,D,20190711,000000,5.66404,5.71108,5.62953,5.70575,21818795.91,0
+ITUB.US,D,20190712,000000,5.7165,5.74558,5.62953,5.6409,24916667.17,0
+ITUB.US,D,20190715,000000,5.6409,5.66404,5.54863,5.56017,18599669.96,0
+ITUB.US,D,20190716,000000,5.57747,5.61808,5.54577,5.5659,20862061.87,0
+ITUB.US,D,20190717,000000,5.60083,5.65902,5.56882,5.595,18048938.23,0
+ITUB.US,D,20190718,000000,5.60638,5.75595,5.60638,5.7511,27795445.07,0
+ITUB.US,D,20190719,000000,5.7165,5.74004,5.58928,5.60083,30284447.28,0
+ITUB.US,D,20190722,000000,5.69361,5.74293,5.62678,5.69963,22878007.740000002,0
+ITUB.US,D,20190723,000000,5.67011,5.73376,5.61237,5.70575,29424637.27,0
+ITUB.US,D,20190724,000000,5.7165,5.79209,5.67011,5.69361,25938389.060000002,0
+ITUB.US,D,20190725,000000,5.63573,5.6409,5.47333,5.49079,29654823.73,0
+ITUB.US,D,20190726,000000,5.56017,5.66404,5.48788,5.61237,33220160.490000002,0
+ITUB.US,D,20190729,000000,5.63573,5.63808,5.54301,5.61237,28785490.34,0
+ITUB.US,D,20190730,000000,5.44453,5.56017,5.39546,5.41562,38511008.87,0
+ITUB.US,D,20190731,000000,5.42719,5.43577,5.24202,5.2941,46791010.980000004,0
+ITUB.US,D,20190801,000000,5.37146,5.46416,5.24424,5.26159,60167268.72,0
+ITUB.US,D,20190802,000000,5.23281,5.25869,5.13631,5.19787,49198213.68,0
+ITUB.US,D,20190805,000000,5.03009,5.09374,5.00135,5.05308,42359320.620000005,0
+ITUB.US,D,20190806,000000,5.14012,5.17178,5.06463,5.15724,29848646.04,0
+ITUB.US,D,20190807,000000,5.11706,5.34847,5.10534,5.33686,49401589.24,0
+ITUB.US,D,20190808,000000,5.41213,5.48731,5.39172,5.41213,32626922.720000003,0
+ITUB.US,D,20190809,000000,5.40629,5.43514,5.31647,5.36576,20070211.26,0
+ITUB.US,D,20190812,000000,5.15724,5.18048,5.06463,5.12859,31584164.11,0
+ITUB.US,D,20190813,000000,5.09954,5.2847,5.06463,5.20932,25684252.01,0
+ITUB.US,D,20190814,000000,5.07054,5.12582,5.0155,5.03009,26825878.26,0
+ITUB.US,D,20190815,000000,5.04164,5.12289,4.98385,5.07054,22700530.5,0
+ITUB.US,D,20190816,000000,5.14763,5.16535,5.04686,5.0883,24113616.34,0
+ITUB.US,D,20190819,000000,5.12417,5.14763,4.94598,4.97566,29137743.13,0
+ITUB.US,D,20190820,000000,4.96982,5.07054,4.92238,4.96982,27538604.27,0
+ITUB.US,D,20190821,000000,5.02311,5.07054,4.96086,5.03509,24025149.64,0
+ITUB.US,D,20190822,000000,4.97566,5.04086,4.88673,4.9045,25116636.52,0
+ITUB.US,D,20190823,000000,4.86296,4.95787,4.74439,4.77394,61946408.32,0
+ITUB.US,D,20190826,000000,4.79182,4.79786,4.67018,4.74439,41419278.76,0
+ITUB.US,D,20190827,000000,4.80387,4.86882,4.73235,4.77988,33511480.54,0
+ITUB.US,D,20190828,000000,4.76815,4.87481,4.7592,4.8393,23676518.330000002,0
+ITUB.US,D,20190829,000000,4.85697,4.9194,4.76815,4.88673,18178938.650000002,0
+ITUB.US,D,20190830,000000,4.92835,4.92835,4.8393,4.88673,32095544.69,0
+ITUB.US,D,20190903,000000,4.77616,4.82962,4.65759,4.69923,31404147.92,0
+ITUB.US,D,20190904,000000,4.77616,4.78806,4.72884,4.78806,26105089.41,0
+ITUB.US,D,20190905,000000,4.88897,5.04917,4.88897,4.91273,51598054.97,0
+ITUB.US,D,20190906,000000,5.01953,5.14231,5.01953,5.09064,39774803.42,0
+ITUB.US,D,20190909,000000,5.15,5.26575,5.15,5.20927,39766053.57,0
+ITUB.US,D,20190910,000000,5.14426,5.20927,5.06987,5.10852,34955477.71,0
+ITUB.US,D,20190911,000000,5.11456,5.18566,5.07882,5.1323,20989396.650000002,0
+ITUB.US,D,20190912,000000,5.20332,5.20332,5.12654,5.12654,24285591.32,0
+ITUB.US,D,20190913,000000,5.20927,5.31035,5.16773,5.17956,43129449.56,0
+ITUB.US,D,20190916,000000,5.08461,5.14127,5.04917,5.06686,30819847.46,0
+ITUB.US,D,20190917,000000,5.06081,5.13817,5.03741,5.12654,20341858.310000002,0
+ITUB.US,D,20190918,000000,5.12654,5.15,5.01645,5.07882,18444823.88,0
+ITUB.US,D,20190919,000000,5.10262,5.13817,4.9186,4.93061,26065520.93,0
+ITUB.US,D,20190920,000000,4.94826,4.99585,4.90678,4.94826,33010642.01,0
+ITUB.US,D,20190923,000000,4.89494,4.91273,4.85327,4.89494,20290242.95,0
+ITUB.US,D,20190924,000000,4.9186,4.9186,4.8355,4.8592,16709949.56,0
+ITUB.US,D,20190925,000000,4.84153,4.96314,4.82677,4.93634,20682137.35,0
+ITUB.US,D,20190926,000000,4.96017,5.08178,4.94826,5.05496,26123152.52,0
+ITUB.US,D,20190927,000000,5.04917,5.06686,4.96905,5.05496,14991764.33,0
+ITUB.US,D,20190930,000000,5.06686,5.07882,4.97498,4.98975,12449610,0
+ITUB.US,D,20191001,000000,4.98031,5.00422,4.87056,4.88534,19510572.09,0
+ITUB.US,D,20191002,000000,4.82615,4.82615,4.71021,4.77257,28064005.21,0
+ITUB.US,D,20191003,000000,4.79627,4.8675,4.73107,4.7667,56514420.07,0
+ITUB.US,D,20191004,000000,4.7903,4.88534,4.75759,4.88534,82729165.34,0
+ITUB.US,D,20191007,000000,4.83778,4.89723,4.7252,4.74284,37934278.910000004,0
+ITUB.US,D,20191008,000000,4.74284,4.82014,4.70736,4.7132,33310271.07,0
+ITUB.US,D,20191009,000000,4.7667,4.83197,4.69838,4.7903,23839917.53,0
+ITUB.US,D,20191010,000000,4.74284,4.83197,4.73678,4.7903,36574869.46,0
+ITUB.US,D,20191011,000000,4.84382,4.94453,4.83197,4.90325,31520990.09,0
+ITUB.US,D,20191014,000000,4.88534,4.95058,4.87333,4.90908,15143189.780000001,0
+ITUB.US,D,20191015,000000,4.90908,4.93867,4.87637,4.89723,20261461.66,0
+ITUB.US,D,20191016,000000,4.80229,4.96549,4.78435,4.96249,25587709.080000002,0
+ITUB.US,D,20191017,000000,5.01002,5.02487,4.87056,4.90325,30142443.240000002,0
+ITUB.US,D,20191018,000000,4.8675,4.94453,4.85558,4.90908,16197047.67,0
+ITUB.US,D,20191021,000000,4.88534,4.98626,4.84382,4.96249,22359003.1,0
+ITUB.US,D,20191022,000000,5.00422,5.20578,5.00422,5.15839,46597856.11,0
+ITUB.US,D,20191023,000000,5.20009,5.34244,5.1881,5.31284,44379138.26,0
+ITUB.US,D,20191024,000000,5.36626,5.43154,5.31284,5.34244,33136934.43,0
+ITUB.US,D,20191025,000000,5.37199,5.46402,5.35137,5.39577,27957980.1,0
+ITUB.US,D,20191028,000000,5.47296,5.56193,5.46701,5.50262,29796610.44,0
+ITUB.US,D,20191029,000000,5.4611,5.47883,5.4018,5.41364,22457808.94,0
+ITUB.US,D,20191030,000000,5.32453,5.47296,5.26225,5.44927,37896742.62,0
+ITUB.US,D,20191031,000000,5.37199,5.37796,5.24751,5.36031,34467362.77,0
+ITUB.US,D,20191101,000000,5.41588,5.4811,5.31795,5.38019,30779432.32,0
+ITUB.US,D,20191104,000000,5.40994,5.41588,5.33271,5.35655,24756918.29,0
+ITUB.US,D,20191105,000000,5.48723,5.51673,5.43952,5.4575,69081190.51,0
+ITUB.US,D,20191106,000000,5.34465,5.41588,5.29111,5.32085,37436782.730000004,0
+ITUB.US,D,20191107,000000,5.30909,5.31795,5.26137,5.29715,25483242.36,0
+ITUB.US,D,20191108,000000,5.17818,5.21983,5.11304,5.15456,31338479.240000002,0
+ITUB.US,D,20191111,000000,5.19026,5.22889,5.15756,5.1723,80742975.14,0
+ITUB.US,D,20191112,000000,5.09516,5.11908,5.01798,5.07138,27150895.79,0
+ITUB.US,D,20191113,000000,5.00025,5.03597,4.96453,5.02398,28635133,0
+ITUB.US,D,20191114,000000,5.00629,5.05662,4.98832,5.01211,21489708.85,0
+ITUB.US,D,20191115,000000,5.04764,5.0891,5.04764,5.08331,12355691.51,0
+ITUB.US,D,20191118,000000,5.0891,5.10103,4.98235,4.99416,14978911.99,0
+ITUB.US,D,20191119,000000,4.93497,4.95264,4.88136,4.92899,24929488.61,0
+ITUB.US,D,20191120,000000,4.88136,4.92601,4.86347,4.91707,14566942.89,0
+ITUB.US,D,20191121,000000,4.94073,5.00325,4.91111,4.99416,31474123.03,0
+ITUB.US,D,20191122,000000,5.02398,5.07138,5.00629,5.03597,16558378.88,0
+ITUB.US,D,20191125,000000,4.98235,5.0151,4.89926,4.94657,34045841.45,0
+ITUB.US,D,20191126,000000,4.85169,4.85758,4.75079,4.81628,60496307.370000005,0
+ITUB.US,D,20191127,000000,4.81628,4.86347,4.75079,4.84583,47575132.47,0
+ITUB.US,D,20191129,000000,4.84583,4.8695,4.82815,4.83397,11576608.780000001,0
+ITUB.US,D,20191202,000000,4.93134,4.9907,4.90159,4.96093,40596811.4,0
+ITUB.US,D,20191203,000000,4.9907,5.01166,4.91941,4.9669,25169434.32,0
+ITUB.US,D,20191204,000000,5.04425,5.16297,5.03835,5.11546,48126855.06,0
+ITUB.US,D,20191205,000000,5.18658,5.20748,5.12756,5.15702,29985841.01,0
+ITUB.US,D,20191206,000000,5.17475,5.19273,5.08572,5.12756,54454061.63,0
+ITUB.US,D,20191209,000000,5.09151,5.28475,5.08572,5.22839,35409240.09,0
+ITUB.US,D,20191210,000000,5.21639,5.21639,5.10346,5.13926,23796283.64,0
+ITUB.US,D,20191211,000000,5.18658,5.24911,5.09756,5.10346,42671717.56,0
+ITUB.US,D,20191212,000000,5.12756,5.18361,5.10957,5.15702,30037706.66,0
+ITUB.US,D,20191213,000000,5.12653,5.26903,5.12653,5.2335,28348298.6,0
+ITUB.US,D,20191216,000000,5.27508,5.34049,5.20983,5.20983,27650292.32,0
+ITUB.US,D,20191217,000000,5.19169,5.28687,5.17379,5.2335,21688394.82,0
+ITUB.US,D,20191218,000000,5.2515,5.36736,5.24551,5.34049,25291508.89,0
+ITUB.US,D,20191219,000000,5.28114,5.36437,5.28114,5.34652,23013154.04,0
+ITUB.US,D,20191220,000000,5.31083,5.32278,5.2515,5.2515,23454420.46,0
+ITUB.US,D,20191223,000000,5.31083,5.35821,5.29584,5.32278,15224160.14,0
+ITUB.US,D,20191224,000000,5.35242,5.35242,5.31083,5.31083,3728957.41,0
+ITUB.US,D,20191226,000000,5.39408,5.45946,5.39408,5.44171,14384347.58,0
+ITUB.US,D,20191227,000000,5.47722,5.47722,5.39408,5.41783,15366831.620000001,0
+ITUB.US,D,20191230,000000,5.50106,5.50402,5.42983,5.44171,18482864.87,0
+ITUB.US,D,20191231,000000,5.40005,5.45351,5.40005,5.44171,6303430.05,0
+ITUB.US,D,20200102,000000,5.47946,5.59535,5.47073,5.58072,18210361.89,0
+ITUB.US,D,20200103,000000,5.51517,5.58354,5.48835,5.53316,26203103.18,0
+ITUB.US,D,20200106,000000,5.41412,5.47946,5.37849,5.41412,22310700.22,0
+ITUB.US,D,20200107,000000,5.32496,5.34266,5.27424,5.28328,29477429.92,0
+ITUB.US,D,20200108,000000,5.24766,5.30096,5.19382,5.20592,40434441.17,0
+ITUB.US,D,20200109,000000,5.05708,5.11667,5.00348,5.09279,60883393.730000004,0
+ITUB.US,D,20200110,000000,5.11667,5.13162,4.99921,5.02736,46560980.050000004,0
+ITUB.US,D,20200113,000000,5.00348,5.08083,5.00348,5.03922,59905284.1,0
+ITUB.US,D,20200114,000000,4.99763,5.03334,4.95886,5.03334,56727554.88,0
+ITUB.US,D,20200115,000000,4.94992,4.95583,4.88445,4.92624,52184479.29,0
+ITUB.US,D,20200116,000000,4.92025,4.96784,4.87255,4.92624,36823619.61,0
+ITUB.US,D,20200117,000000,4.97963,5.0065,4.94417,4.97381,35882156.35,0
+ITUB.US,D,20200121,000000,4.85484,4.87255,4.70623,4.73596,59899882.78,0
+ITUB.US,D,20200122,000000,4.78346,4.80123,4.74186,4.76547,29756296.240000002,0
+ITUB.US,D,20200123,000000,4.82527,4.94417,4.78636,4.88445,57588991.26,0
+ITUB.US,D,20200124,000000,4.88445,4.90242,4.79525,4.83715,19184412.29,0
+ITUB.US,D,20200127,000000,4.75368,4.78928,4.70623,4.7181,34023499.72,0
+ITUB.US,D,20200128,000000,4.73596,4.74755,4.6762,4.73596,25676016.13,0
+ITUB.US,D,20200129,000000,4.73596,4.75962,4.61998,4.6347,35767968.49,0
+ITUB.US,D,20200130,000000,4.58115,4.64657,4.53344,4.64657,80053515.8,0
+ITUB.US,D,20200131,000000,4.5633,4.58414,4.49207,4.52775,60495905.67,0
+ITUB.US,D,20200203,000000,4.58115,4.64778,4.58115,4.58115,29246406.07,0
+ITUB.US,D,20200204,000000,4.64058,4.66436,4.59594,4.61086,21344764.16,0
+ITUB.US,D,20200205,000000,4.71214,4.72997,4.65248,4.65248,44050767.050000004,0
+ITUB.US,D,20200206,000000,4.69428,4.70017,4.57526,4.62288,48914125.26,0
+ITUB.US,D,20200207,000000,4.58929,4.67831,4.58322,4.61898,62455856.620000005,0
+ITUB.US,D,20200210,000000,4.63089,4.73812,4.60695,4.69642,81771192.21000001,0
+ITUB.US,D,20200211,000000,4.83327,4.86884,4.7469,4.79742,81476040.56,0
+ITUB.US,D,20200212,000000,4.82148,4.83231,4.72608,4.73211,59815081.85,0
+ITUB.US,D,20200213,000000,4.71426,4.73812,4.65761,4.69642,31646395.68,0
+ITUB.US,D,20200214,000000,4.7112,4.71426,4.64268,4.6725,25923780.57,0
+ITUB.US,D,20200218,000000,4.57134,4.58322,4.48803,4.57134,36001708.45,0
+ITUB.US,D,20200219,000000,4.63089,4.65458,4.5862,4.61295,34055698.550000004,0
+ITUB.US,D,20200220,000000,4.60108,4.62207,4.55349,4.58929,26585148.720000003,0
+ITUB.US,D,20200221,000000,4.51186,4.5862,4.50596,4.53549,29244396.54,0
+ITUB.US,D,20200224,000000,4.39876,4.39876,4.27959,4.36886,29070862.14,0
+ITUB.US,D,20200225,000000,4.29616,4.32641,4.22964,4.25983,25999481.45,0
+ITUB.US,D,20200226,000000,4.29008,4.34438,4.18746,4.22357,49818081.07,0
+ITUB.US,D,20200227,000000,4.19339,4.36273,4.18141,4.19936,63544461.56,0
+ITUB.US,D,20200228,000000,4.15107,4.30512,4.1268,4.27194,79826808.68,0
+ITUB.US,D,20200302,000000,4.2677,4.34025,4.19223,4.30989,66414396.910000004,0
+ITUB.US,D,20200303,000000,4.2133,4.30989,4.13452,4.20117,67797733.26,0
+ITUB.US,D,20200304,000000,4.20117,4.2133,4.11657,4.20723,51750428.02,0
+ITUB.US,D,20200305,000000,4.05016,4.06839,3.93505,4.0259,70104089.69,0
+ITUB.US,D,20200306,000000,3.91116,3.95344,3.82657,3.86868,60721767.160000004,0
+ITUB.US,D,20200309,000000,3.56653,3.60888,3.39406,3.42739,72125098.01,0
+ITUB.US,D,20200310,000000,3.6874,3.72967,3.55135,3.71778,58688975.64,0
+ITUB.US,D,20200311,000000,3.62117,3.63589,3.18883,3.34293,109184063.35000001,0
+ITUB.US,D,20200312,000000,2.91348,3.07101,2.67804,2.88356,92591559.54,0
+ITUB.US,D,20200313,000000,3.50008,3.50008,2.98162,3.31865,123021492.26,0
+ITUB.US,D,20200316,000000,2.96828,3.12518,2.83509,2.85937,69192825,0
+ITUB.US,D,20200317,000000,2.93168,3.21888,2.79566,2.96225,64371095.27,0
+ITUB.US,D,20200318,000000,2.70203,2.87136,2.51476,2.67804,82450863.46000001,0
+ITUB.US,D,20200319,000000,2.60534,2.81066,2.47856,2.71413,82685120.48,0
+ITUB.US,D,20200320,000000,2.79261,2.82903,2.59933,2.64769,89892747.36,0
+ITUB.US,D,20200323,000000,2.52665,2.55095,2.31513,2.43,63102212.52,0
+ITUB.US,D,20200324,000000,2.64183,2.77469,2.5691,2.69594,41185173.15,0
+ITUB.US,D,20200325,000000,2.67187,3.03745,2.61749,2.8534,110516281.83,0
+ITUB.US,D,20200326,000000,2.94382,3.00438,2.89534,2.96225,97093364.06,0
+ITUB.US,D,20200327,000000,2.75057,2.87752,2.67499,2.76255,69924019.94,0
+ITUB.US,D,20200330,000000,2.76255,2.90741,2.67804,2.83509,52860936.940000005,0
+ITUB.US,D,20200331,000000,2.79865,2.81066,2.64457,2.71413,49737740.04,0
+ITUB.US,D,20200401,000000,2.55254,2.57675,2.44056,2.46789,44257841.34,0
+ITUB.US,D,20200402,000000,2.46175,2.53432,2.44353,2.48013,38515692.28,0
+ITUB.US,D,20200403,000000,2.40139,2.40139,2.27443,2.35909,61250312.690000005,0
+ITUB.US,D,20200406,000000,2.57071,2.61664,2.49509,2.52225,56649209.99,0
+ITUB.US,D,20200407,000000,2.77037,2.79438,2.62498,2.64937,54628825.85,0
+ITUB.US,D,20200408,000000,2.67972,2.86117,2.65231,2.83083,48851659.88,0
+ITUB.US,D,20200409,000000,2.89717,2.9488,2.78412,2.80659,48763617.54,0
+ITUB.US,D,20200413,000000,2.74023,2.80659,2.66742,2.79438,42089209.300000004,0
+ITUB.US,D,20200414,000000,2.86117,2.94257,2.82473,2.83687,43936468.980000004,0
+ITUB.US,D,20200415,000000,2.71585,2.82473,2.67358,2.72191,35238648.4,0
+ITUB.US,D,20200416,000000,2.72191,2.72505,2.60098,2.60698,40697768.910000004,0
+ITUB.US,D,20200417,000000,2.71585,2.72191,2.59516,2.67358,29299083.36,0
+ITUB.US,D,20200420,000000,2.60698,2.61298,2.55254,2.57071,44724866,0
+ITUB.US,D,20200421,000000,2.52225,2.54047,2.4376,2.44967,54748656.050000004,0
+ITUB.US,D,20200422,000000,2.51019,2.58283,2.48619,2.49219,98744002.92,0
+ITUB.US,D,20200423,000000,2.5041,2.5041,2.3953,2.41948,73601979.99,0
+ITUB.US,D,20200424,000000,2.31658,2.31658,2.17147,2.21379,100270035.47,0
+ITUB.US,D,20200427,000000,2.34702,2.38338,2.26549,2.29834,63152394.120000005,0
+ITUB.US,D,20200428,000000,2.48013,2.58897,2.4376,2.57071,98330574.31,0
+ITUB.US,D,20200429,000000,2.60698,2.71585,2.58897,2.70371,63787394.27,0
+ITUB.US,D,20200430,000000,2.57071,2.60698,2.53432,2.54631,46989568.2,0
+ITUB.US,D,20200501,000000,2.48185,2.53,2.42721,2.45139,28303444.16,0
+ITUB.US,D,20200504,000000,2.3789,2.44523,2.36666,2.4393,64261012.99,0
+ITUB.US,D,20200505,000000,2.40305,2.5725,2.39697,2.46961,55608461.940000005,0
+ITUB.US,D,20200506,000000,2.42721,2.44523,2.35163,2.36666,50768085.09,0
+ITUB.US,D,20200507,000000,2.29994,2.31217,2.19131,2.26386,90184996.47,0
+ITUB.US,D,20200508,000000,2.30612,2.42721,2.29994,2.40906,56368935.660000004,0
+ITUB.US,D,20200511,000000,2.3789,2.42721,2.33635,2.34865,78221099.45,0
+ITUB.US,D,20200512,000000,2.3425,2.40305,2.23957,2.24553,79691709.76,0
+ITUB.US,D,20200513,000000,2.2701,2.27602,2.173,2.23362,52852134.56,0
+ITUB.US,D,20200514,000000,2.16685,2.35466,2.10651,2.34865,94358194.94,0
+ITUB.US,D,20200515,000000,2.3425,2.39697,2.24553,2.2701,50393749.1,0
+ITUB.US,D,20200518,000000,2.37282,2.43323,2.30612,2.40906,53878356.52,0
+ITUB.US,D,20200519,000000,2.38505,2.38505,2.26386,2.28189,67888967.57000001,0
+ITUB.US,D,20200520,000000,2.31819,2.33635,2.25784,2.30612,73908509.02,0
+ITUB.US,D,20200521,000000,2.40305,2.47577,2.39098,2.46346,87777487.86,0
+ITUB.US,D,20200522,000000,2.46961,2.54224,2.39697,2.46961,52853172.800000004,0
+ITUB.US,D,20200526,000000,2.70559,2.71159,2.54224,2.55432,87236809.96000001,0
+ITUB.US,D,20200527,000000,2.6995,2.72383,2.63296,2.71776,58175588.620000005,0
+ITUB.US,D,20200528,000000,2.70559,2.71159,2.61482,2.62095,41793767.19,0
+ITUB.US,D,20200529,000000,2.56049,2.63296,2.53,2.5725,62007725.25,0
+ITUB.US,D,20200601,000000,2.62278,2.68945,2.60461,2.65896,59043104.06,0
+ITUB.US,D,20200602,000000,2.7622,2.9376,2.7622,2.92544,89468515.08,0
+ITUB.US,D,20200603,000000,3.16183,3.18007,3.07104,3.08321,75875660.7,0
+ITUB.US,D,20200604,000000,3.07104,3.19217,3.01348,3.18007,88418540.29,0
+ITUB.US,D,20200605,000000,3.46466,3.50714,3.30117,3.34969,65028240.42,0
+ITUB.US,D,20200608,000000,3.39803,3.5615,3.37073,3.54334,49845783.95,0
+ITUB.US,D,20200609,000000,3.37996,3.50714,3.37379,3.4283,43347553.09,0
+ITUB.US,D,20200610,000000,3.47676,3.48297,3.24666,3.24666,61743699.17,0
+ITUB.US,D,20200611,000000,3.05887,3.1315,2.92849,2.99228,66616427.29,0
+ITUB.US,D,20200612,000000,3.14357,3.19817,3.04657,3.11947,62469109.63,0
+ITUB.US,D,20200615,000000,2.97427,3.09516,2.91329,3.02839,62389428.83,0
+ITUB.US,D,20200616,000000,3.1315,3.1527,2.99827,3.04063,54188846.93,0
+ITUB.US,D,20200617,000000,3.07104,3.12243,3.01942,3.06497,32293671.37,0
+ITUB.US,D,20200618,000000,3.02839,3.1739,3.0223,3.08321,59812773.620000005,0
+ITUB.US,D,20200619,000000,3.1739,3.21016,3.10128,3.19217,65456510.300000004,0
+ITUB.US,D,20200622,000000,3.23456,3.24971,3.08328,3.11947,31958558.810000002,0
+ITUB.US,D,20200623,000000,3.15574,3.24044,3.11323,3.16799,51289515.38,0
+ITUB.US,D,20200624,000000,3.08914,3.08914,2.91329,2.93153,87372823.52,0
+ITUB.US,D,20200625,000000,2.98618,2.99827,2.86517,2.96202,82712613.24000001,0
+ITUB.US,D,20200626,000000,2.87717,2.89517,2.82864,2.84081,33880325.6,0
+ITUB.US,D,20200629,000000,2.9072,2.956,2.85017,2.94376,29901263.59,0
+ITUB.US,D,20200630,000000,2.88941,2.90189,2.82563,2.84081,41392096.03,0
+ITUB.US,D,20200701,000000,2.85497,2.97926,2.85497,2.97012,31334890.720000003,0
+ITUB.US,D,20200702,000000,3.03031,3.12752,2.98213,2.98809,42508183.43,0
+ITUB.US,D,20200706,000000,3.10327,3.17,3.09109,3.12146,36878655.6,0
+ITUB.US,D,20200707,000000,3.12752,3.16383,2.94562,2.94562,86434772.65,0
+ITUB.US,D,20200708,000000,3.0062,3.06691,2.99417,3.04256,34461514.43,0
+ITUB.US,D,20200709,000000,3.07296,3.09558,3.00923,3.06081,38087478.02,0
+ITUB.US,D,20200710,000000,3.01234,3.10327,2.99417,3.08514,31619467.36,0
+ITUB.US,D,20200713,000000,3.09711,3.10327,3.01845,3.01845,22569092.2,0
+ITUB.US,D,20200714,000000,2.98213,3.10327,2.93339,3.09711,34457659.14,0
+ITUB.US,D,20200715,000000,3.13347,3.16383,3.04256,3.07917,24257741.150000002,0
+ITUB.US,D,20200716,000000,3.05473,3.09109,3.03647,3.04256,28469574.92,0
+ITUB.US,D,20200717,000000,3.07296,3.09109,3.03647,3.04256,21859085.39,0
+ITUB.US,D,20200720,000000,3.03031,3.1152,3.02133,3.08514,29748990.45,0
+ITUB.US,D,20200721,000000,3.19417,3.27292,3.17,3.21821,43829529.230000004,0
+ITUB.US,D,20200722,000000,3.22438,3.24249,3.16085,3.22438,29504026.580000002,0
+ITUB.US,D,20200723,000000,3.15774,3.17905,3.07296,3.07917,27017291.400000002,0
+ITUB.US,D,20200724,000000,3.06081,3.13057,3.0062,3.08514,25147247.09,0
+ITUB.US,D,20200727,000000,3.08514,3.26689,3.08213,3.24872,43642360.72,0
+ITUB.US,D,20200728,000000,3.21821,3.30326,3.21821,3.23662,26655314.38,0
+ITUB.US,D,20200729,000000,3.29712,3.33371,3.27292,3.30326,29943844.82,0
+ITUB.US,D,20200730,000000,3.26689,3.29102,3.18208,3.26098,23325305.84,0
+ITUB.US,D,20200731,000000,3.20019,3.20019,3.08514,3.09109,27619092.59,0
+ITUB.US,D,20200803,000000,3.0565,3.14135,3.00191,3.03822,47015471.67,0
+ITUB.US,D,20200804,000000,2.98384,3.02597,2.86862,2.95334,58020181.190000005,0
+ITUB.US,D,20200805,000000,2.97786,3.00794,2.88065,2.92897,54438063.67,0
+ITUB.US,D,20200806,000000,2.91072,2.97183,2.87769,2.93509,36707707.53,0
+ITUB.US,D,20200807,000000,2.87463,2.95327,2.82591,2.84426,57346325.32,0
+ITUB.US,D,20200810,000000,2.87463,2.90774,2.83208,2.87463,33547947.69,0
+ITUB.US,D,20200811,000000,2.90471,2.91681,2.85661,2.85661,38329948.26,0
+ITUB.US,D,20200812,000000,2.88065,2.88065,2.75331,2.79563,42476499.6,0
+ITUB.US,D,20200813,000000,2.83208,2.88681,2.75331,2.76556,41490711.32,0
+ITUB.US,D,20200814,000000,2.75331,2.81388,2.7412,2.75331,39188771.53,0
+ITUB.US,D,20200817,000000,2.74736,2.75331,2.61979,2.64416,45901497.83,0
+ITUB.US,D,20200818,000000,2.717,2.73831,2.64544,2.67444,73503911.63,0
+ITUB.US,D,20200819,000000,2.66833,2.68676,2.63797,2.64416,36911906.06,0
+ITUB.US,D,20200820,000000,2.55279,2.63797,2.51033,2.61971,48303419.72,0
+ITUB.US,D,20200821,000000,2.60766,2.60766,2.56514,2.58941,41114574.89,0
+ITUB.US,D,20200824,000000,2.65038,2.68676,2.62585,2.64416,49328902.14,0
+ITUB.US,D,20200825,000000,2.65624,2.66833,2.59563,2.65038,66342518.36,0
+ITUB.US,D,20200826,000000,2.65038,2.65038,2.52259,2.56514,39837314.12,0
+ITUB.US,D,20200827,000000,2.60766,2.65624,2.58338,2.61368,44997591.46,0
+ITUB.US,D,20200828,000000,2.66833,2.7323,2.65624,2.72316,200237919.41,0
+ITUB.US,D,20200831,000000,2.67444,2.67444,2.58941,2.58941,69492820.74,0
+ITUB.US,D,20200901,000000,2.67009,2.73721,2.65801,2.71878,107778285.36,0
+ITUB.US,D,20200902,000000,2.70659,2.74323,2.68549,2.72495,38233962.56,0
+ITUB.US,D,20200903,000000,2.79175,2.90126,2.79175,2.83438,98997738.27,0
+ITUB.US,D,20200904,000000,2.85884,2.88924,2.79175,2.82823,67908999.01,0
+ITUB.US,D,20200908,000000,2.77363,2.79014,2.73721,2.73721,40754683.620000005,0
+ITUB.US,D,20200909,000000,2.79175,2.80385,2.74932,2.77972,35264824.82,0
+ITUB.US,D,20200910,000000,2.79175,2.82503,2.71269,2.71269,36769827.86,0
+ITUB.US,D,20200911,000000,2.70659,2.72793,2.65212,2.68238,20133132.93,0
+ITUB.US,D,20200914,000000,2.6762,2.77363,2.649,2.74932,40005994.13,0
+ITUB.US,D,20200915,000000,2.76151,2.7858,2.69462,2.72495,35787580.72,0
+ITUB.US,D,20200916,000000,2.72495,2.77972,2.70065,2.71878,33059849.23,0
+ITUB.US,D,20200917,000000,2.6762,2.74634,2.67117,2.74323,30499096.19,0
+ITUB.US,D,20200918,000000,2.6762,2.68853,2.55446,2.57893,73425229.93,0
+ITUB.US,D,20200921,000000,2.51806,2.57893,2.48484,2.53643,41777427.27,0
+ITUB.US,D,20200922,000000,2.59112,2.60939,2.51196,2.56683,36690315.980000004,0
+ITUB.US,D,20200923,000000,2.51196,2.54235,2.42072,2.42682,34615742.51,0
+ITUB.US,D,20200924,000000,2.45105,2.56065,2.42682,2.50586,53547299.07,0
+ITUB.US,D,20200925,000000,2.4693,2.49399,2.44212,2.48783,39683681.38,0
+ITUB.US,D,20200928,000000,2.58508,2.60346,2.40859,2.43901,40542334.7,0
+ITUB.US,D,20200929,000000,2.41462,2.46329,2.36611,2.36611,36041196.59,0
+ITUB.US,D,20200930,000000,2.39054,2.43901,2.38439,2.42072,28488811.2,0
+ITUB.US,D,20201001,000000,2.40423,2.41025,2.36477,2.40423,20632083.47,0
+ITUB.US,D,20201002,000000,2.39822,2.5076,2.39219,2.42238,48338908.370000005,0
+ITUB.US,D,20201005,000000,2.40423,2.50167,2.39219,2.48953,26002271.720000003,0
+ITUB.US,D,20201006,000000,2.5137,2.57459,2.44068,2.47727,51465170.550000004,0
+ITUB.US,D,20201007,000000,2.48344,2.49572,2.42238,2.4285,38193449.57,0
+ITUB.US,D,20201008,000000,2.45273,2.62325,2.43464,2.59913,59842926.870000005,0
+ITUB.US,D,20201009,000000,2.58686,2.69648,2.56548,2.62325,67188106.13,0
+ITUB.US,D,20201012,000000,2.6172,2.65983,2.59291,2.64151,21330205.11,0
+ITUB.US,D,20201013,000000,2.59291,2.62325,2.55021,2.58686,51098426.69,0
+ITUB.US,D,20201014,000000,2.58686,2.61118,2.55326,2.57459,27588141.09,0
+ITUB.US,D,20201015,000000,2.51979,2.56548,2.5076,2.53817,33467439.8,0
+ITUB.US,D,20201016,000000,2.5076,2.51979,2.47727,2.48344,36287995.92,0
+ITUB.US,D,20201019,000000,2.5076,2.60526,2.47727,2.5076,47075280.68,0
+ITUB.US,D,20201020,000000,2.58686,2.65983,2.58375,2.62325,47588155.79,0
+ITUB.US,D,20201021,000000,2.59913,2.70847,2.59913,2.64151,72164385.3,0
+ITUB.US,D,20201022,000000,2.66584,2.79979,2.66584,2.78773,57356890.03,0
+ITUB.US,D,20201023,000000,2.83019,2.85481,2.73284,2.73284,46456246.56,0
+ITUB.US,D,20201026,000000,2.7391,2.78773,2.69916,2.75121,49103563.89,0
+ITUB.US,D,20201027,000000,2.7391,2.76114,2.63536,2.65983,63713062.260000005,0
+ITUB.US,D,20201028,000000,2.53817,2.57178,2.46498,2.471,50425822.27,0
+ITUB.US,D,20201029,000000,2.45273,2.53198,2.41025,2.51979,69029831.62,0
+ITUB.US,D,20201030,000000,2.48953,2.5076,2.43464,2.48953,62261441.03,0
+ITUB.US,D,20201102,000000,2.49144,2.52787,2.47292,2.49745,18888332.61,0
+ITUB.US,D,20201103,000000,2.57055,2.59482,2.51066,2.53993,57925566.42,0
+ITUB.US,D,20201104,000000,2.63123,2.72272,2.63123,2.66174,83947755.25,0
+ITUB.US,D,20201105,000000,2.80175,2.83233,2.75952,2.82006,79458267.47,0
+ITUB.US,D,20201106,000000,2.82006,2.90229,2.77759,2.88727,59171659.39,0
+ITUB.US,D,20201109,000000,3.16121,3.19179,3.0363,3.12472,117446080.63000001,0
+ITUB.US,D,20201110,000000,3.1735,3.28907,3.14306,3.28304,110691264.41,0
+ITUB.US,D,20201111,000000,3.19787,3.27112,3.17958,3.22814,80532563.65,0
+ITUB.US,D,20201112,000000,3.1674,3.20406,3.0597,3.10641,72389230.18,0
+ITUB.US,D,20201113,000000,3.11236,3.1856,3.10033,3.1735,56636658.410000004,0
+ITUB.US,D,20201116,000000,3.28907,3.32359,3.24651,3.29522,78603343.78,0
+ITUB.US,D,20201117,000000,3.25878,3.37442,3.25261,3.36223,74527398.94,0
+ITUB.US,D,20201118,000000,3.32564,3.36536,3.25878,3.28304,77447988.66,0
+ITUB.US,D,20201119,000000,3.30132,3.35629,3.26481,3.28907,75446553.43,0
+ITUB.US,D,20201120,000000,3.25878,3.28304,3.19787,3.2222,42149157.36,0
+ITUB.US,D,20201123,000000,3.26481,3.27404,3.21601,3.25878,70683856.09,0
+ITUB.US,D,20201124,000000,3.35629,3.42319,3.33799,3.39288,73537505.08,0
+ITUB.US,D,20201125,000000,3.3136,3.41092,3.30743,3.38052,107142847.46000001,0
+ITUB.US,D,20201127,000000,3.34415,3.41092,3.33799,3.3501,59141969.64,0
+ITUB.US,D,20201130,000000,3.30132,3.36223,3.23433,3.25878,77121938.04,0
+ITUB.US,D,20201201,000000,3.3702,3.54692,3.36413,3.49227,95246588.48,0
+ITUB.US,D,20201202,000000,3.44334,3.53471,3.42511,3.51657,60941942.02,0
+ITUB.US,D,20201203,000000,3.57749,3.68099,3.54089,3.56522,77354080.47,0
+ITUB.US,D,20201204,000000,3.54692,3.63862,3.54089,3.62017,62853425.29,0
+ITUB.US,D,20201207,000000,3.69937,3.74822,3.60797,3.65653,75732022.05,0
+ITUB.US,D,20201208,000000,3.68717,3.74187,3.61419,3.62635,56141598.18,0
+ITUB.US,D,20201209,000000,3.66253,3.69015,3.58967,3.63862,62965386.29,0
+ITUB.US,D,20201210,000000,3.71164,3.85768,3.68099,3.8396,82191858.63,0
+ITUB.US,D,20201211,000000,3.76627,3.81499,3.748,3.80887,64648538.13,0
+ITUB.US,D,20201214,000000,3.79678,3.82124,3.69296,3.69296,58179215.25,0
+ITUB.US,D,20201215,000000,3.71757,3.77841,3.69913,3.77221,49790488.4,0
+ITUB.US,D,20201216,000000,3.75409,3.85174,3.69913,3.83342,61422934.51,0
+ITUB.US,D,20201217,000000,3.85768,3.88534,3.79326,3.8396,49511563.370000005,0
+ITUB.US,D,20201218,000000,3.82124,3.86082,3.7999,3.82124,72377431.53,0
+ITUB.US,D,20201221,000000,3.73587,3.76627,3.68692,3.71148,73123360.62,0
+ITUB.US,D,20201222,000000,3.72978,3.76627,3.67457,3.69913,61734695.940000005,0
+ITUB.US,D,20201223,000000,3.72978,3.77221,3.71757,3.76019,54372140.58,0
+ITUB.US,D,20201224,000000,3.76627,3.78175,3.71757,3.77841,14007308.870000001,0
+ITUB.US,D,20201228,000000,3.76627,3.76627,3.69913,3.74187,42762586.22,0
+ITUB.US,D,20201229,000000,3.77841,3.79678,3.74187,3.76019,58817952.24,0
+ITUB.US,D,20201230,000000,3.748,3.80302,3.72672,3.74187,48511637.31,0
+ITUB.US,D,20201231,000000,3.75409,3.75409,3.70218,3.71757,13459045.02,0
+ITUB.US,D,20210104,000000,3.73145,3.7425,3.57884,3.59715,53044021.5,0
+ITUB.US,D,20210105,000000,3.4995,3.60324,3.48114,3.57258,60111111.06,0
+ITUB.US,D,20210106,000000,3.59715,3.7255,3.57884,3.66407,75576881.39,0
+ITUB.US,D,20210107,000000,3.73145,3.7486,3.65493,3.73145,61718911.190000005,0
+ITUB.US,D,20210108,000000,3.7559,3.77413,3.6765,3.70713,71514722.07000001,0
+ITUB.US,D,20210111,000000,3.59105,3.62779,3.53585,3.60324,71447022.23,0
+ITUB.US,D,20210112,000000,3.59105,3.7194,3.57258,3.6826,57775701.42,0
+ITUB.US,D,20210113,000000,3.70713,3.71019,3.59715,3.64006,62666017.82,0
+ITUB.US,D,20210114,000000,3.68869,3.87817,3.6765,3.84753,77800216.73,0
+ITUB.US,D,20210115,000000,3.704,3.7255,3.62153,3.64006,52204877.410000004,0
+ITUB.US,D,20210119,000000,3.61558,3.63395,3.50559,3.54217,61207005.31,0
+ITUB.US,D,20210120,000000,3.52984,3.54217,3.47495,3.4995,34469875.97,0
+ITUB.US,D,20210121,000000,3.45674,3.46887,3.38029,3.40779,45528360.76,0
+ITUB.US,D,20210122,000000,3.32846,3.33799,3.24887,3.29781,57955764.99,0
+ITUB.US,D,20210125,000000,3.27228,3.27228,3.18659,3.20505,46604082.46,0
+ITUB.US,D,20210126,000000,3.36397,3.37,3.22622,3.23547,58969074.870000005,0
+ITUB.US,D,20210127,000000,3.22928,3.29361,3.16207,3.21716,60491880.43,0
+ITUB.US,D,20210128,000000,3.27228,3.34561,3.24155,3.30887,73986725.16,0
+ITUB.US,D,20210129,000000,3.24776,3.26306,3.15587,3.19272,79215066.96000001,0
+ITUB.US,D,20210201,000000,3.2924,3.30764,3.21436,3.27412,69583368.04,0
+ITUB.US,D,20210202,000000,3.31085,3.33531,3.219,3.25573,75093375.7,0
+ITUB.US,D,20210203,000000,3.28622,3.3168,3.21283,3.22494,53083477.71,0
+ITUB.US,D,20210204,000000,3.20688,3.21283,3.16702,3.2007,57288952.26,0
+ITUB.US,D,20210205,000000,3.21283,3.23729,3.1639,3.2007,67116596.32000001,0
+ITUB.US,D,20210208,000000,3.17618,3.23113,3.12722,3.13943,71898324.97,0
+ITUB.US,D,20210209,000000,3.09659,3.23113,3.07936,3.1639,58473241.11,0
+ITUB.US,D,20210210,000000,3.15779,3.17618,3.1026,3.15779,43201044.86,0
+ITUB.US,D,20210211,000000,3.2007,3.21283,3.12105,3.1639,34635595.76,0
+ITUB.US,D,20210212,000000,3.13339,3.21283,3.12722,3.1639,42758472.4,0
+ITUB.US,D,20210216,000000,3.18225,3.20688,3.13339,3.17014,24134772.54,0
+ITUB.US,D,20210217,000000,3.17014,3.20688,3.13339,3.2007,51471087.9,0
+ITUB.US,D,20210218,000000,3.18845,3.22494,3.13339,3.15154,57387427.47,0
+ITUB.US,D,20210219,000000,3.17014,3.22206,3.09659,3.13943,69787193.71000001,0
+ITUB.US,D,20210222,000000,2.93735,2.9497,2.84573,2.84573,170877173.04,0
+ITUB.US,D,20210223,000000,2.9744,3.06593,2.92509,3.05991,126277127.59,0
+ITUB.US,D,20210224,000000,2.99872,3.03537,2.9805,3.02905,63233260.45,0
+ITUB.US,D,20210225,000000,3.00482,3.01699,2.86417,2.87637,78699871.26,0
+ITUB.US,D,20210226,000000,2.92407,2.9425,2.78311,2.78311,80540770.69,0
+ITUB.US,D,20210301,000000,2.79713,2.84014,2.7141,2.72337,71992790.39,0
+ITUB.US,D,20210302,000000,2.69879,2.86476,2.66383,2.79713,119712130.07000001,0
+ITUB.US,D,20210303,000000,2.72939,2.85246,2.64952,2.79092,157332307.39000002,0
+ITUB.US,D,20210304,000000,2.95071,2.98473,2.84632,2.87097,129204112.58,0
+ITUB.US,D,20210305,000000,2.99401,2.99401,2.89246,2.97549,108396844.65,0
+ITUB.US,D,20210308,000000,2.96302,3.00018,2.80946,2.82773,120161575.72,0
+ITUB.US,D,20210309,000000,2.83392,2.91987,2.78794,2.88932,95966218.58,0
+ITUB.US,D,20210310,000000,2.93219,2.97549,2.85246,2.9383,124246683.44,0
+ITUB.US,D,20210311,000000,3.01535,3.03679,2.9445,3.02447,84806545.56,0
+ITUB.US,D,20210312,000000,3.00018,3.03073,2.97549,2.98787,59046956.26,0
+ITUB.US,D,20210315,000000,2.96929,3.01227,2.9383,2.98162,63756880.52,0
+ITUB.US,D,20210316,000000,2.99401,3.00018,2.9138,2.92605,49393320.4,0
+ITUB.US,D,20210317,000000,2.91987,3.07374,2.90777,3.04911,79099465.94,0
+ITUB.US,D,20210318,000000,3.12286,3.16587,3.06753,3.07994,74289934.5,0
+ITUB.US,D,20210319,000000,3.1107,3.17022,3.06142,3.11668,73327866.09,0
+ITUB.US,D,20210322,000000,3.06142,3.1475,3.03073,3.12898,71460786.12,0
+ITUB.US,D,20210323,000000,3.10457,3.18752,3.06142,3.06142,84474303.61,0
+ITUB.US,D,20210324,000000,3.04911,3.07801,2.95071,2.96302,86728876.79,0
+ITUB.US,D,20210325,000000,2.92605,2.98787,2.9138,2.98162,78152758.95,0
+ITUB.US,D,20210326,000000,2.9927,3.02331,2.94319,2.99888,46343739.660000004,0
+ITUB.US,D,20210329,000000,2.96179,2.99888,2.91856,2.96798,55676691.2,0
+ITUB.US,D,20210330,000000,2.98047,3.05421,2.96798,3.0295,46400613.17,0
+ITUB.US,D,20210331,000000,3.02331,3.07878,2.9927,3.05421,68747526.13,0
+ITUB.US,D,20210401,000000,3.01919,3.03572,2.91418,2.93883,62858094.28,0
+ITUB.US,D,20210405,000000,2.96356,3.00678,2.93577,2.9761,56168283.42,0
+ITUB.US,D,20210406,000000,2.98215,3.01297,2.95124,2.96983,46960738.5,0
+ITUB.US,D,20210407,000000,2.98841,3.01297,2.91418,2.94494,57477355.74,0
+ITUB.US,D,20210408,000000,2.93883,2.98215,2.92033,2.92033,58495529.28,0
+ITUB.US,D,20210409,000000,2.89584,2.93265,2.87754,2.9021,38872363.77,0
+ITUB.US,D,20210412,000000,2.90823,2.93577,2.88358,2.90823,32510377.19,0
+ITUB.US,D,20210413,000000,2.87754,2.96983,2.87127,2.93883,40405063.51,0
+ITUB.US,D,20210414,000000,2.9021,3.03739,2.9021,3.00073,58648715,0
+ITUB.US,D,20210415,000000,3.04357,3.05913,2.98215,3.00678,52554985.74,0
+ITUB.US,D,20210416,000000,2.98215,3.0807,2.9761,3.05598,50873119.34,0
+ITUB.US,D,20210419,000000,3.02515,3.0807,3.01304,3.05598,51475888.730000004,0
+ITUB.US,D,20210420,000000,3.06822,3.06822,3.00678,3.01919,57979903.04,0
+ITUB.US,D,20210421,000000,3.00073,3.01605,2.96983,2.99455,17866121.47,0
+ITUB.US,D,20210422,000000,3.06822,3.09141,3.02828,3.0745,57082380.61,0
+ITUB.US,D,20210423,000000,3.09302,3.12685,3.04357,3.05598,42941032.69,0
+ITUB.US,D,20210426,000000,3.09302,3.11766,3.06822,3.08697,47932897.82,0
+ITUB.US,D,20210427,000000,3.08697,3.12373,3.03142,3.03739,47412212.22,0
+ITUB.US,D,20210428,000000,3.10488,3.24054,3.09256,3.21607,69071643.44,0
+ITUB.US,D,20210429,000000,3.19739,3.21607,3.10488,3.12333,57781123.34,0
+ITUB.US,D,20210430,000000,3.11108,3.13573,3.0739,3.08636,54783428.85,0
+ITUB.US,D,20210503,000000,3.14383,3.2056,3.12509,3.13136,88928673.54,0
+ITUB.US,D,20210504,000000,3.08209,3.09125,2.98949,3.02637,77679831.36,0
+ITUB.US,D,20210505,000000,3.04489,3.15614,3.04489,3.13756,31236227.02,0
+ITUB.US,D,20210506,000000,3.14996,3.18698,3.13756,3.16838,66978815.28,0
+ITUB.US,D,20210507,000000,3.19311,3.25484,3.18084,3.24874,33528081.05,0
+ITUB.US,D,20210510,000000,3.24874,3.31057,3.24253,3.29196,49488077.31,0
+ITUB.US,D,20210511,000000,3.23626,3.30428,3.23028,3.28577,42029825.68,0
+ITUB.US,D,20210512,000000,3.23028,3.25484,3.16838,3.17467,38332644.800000004,0
+ITUB.US,D,20210513,000000,3.19311,3.31057,3.18698,3.27353,66418188.34,0
+ITUB.US,D,20210514,000000,3.36605,3.39695,3.2938,3.37851,66764235.38,0
+ITUB.US,D,20210517,000000,3.30428,3.3877,3.28577,3.37231,55981182.89,0
+ITUB.US,D,20210518,000000,3.38462,3.41861,3.36,3.37231,34532987.160000004,0
+ITUB.US,D,20210519,000000,3.3166,3.40315,3.30428,3.36,57666837.63,0
+ITUB.US,D,20210520,000000,3.39076,3.44637,3.37231,3.40934,72486695.99,0
+ITUB.US,D,20210521,000000,3.39076,3.39695,3.32543,3.37231,74106996.2,0
+ITUB.US,D,20210524,000000,3.37851,3.39695,3.36,3.37851,29005147.11,0
+ITUB.US,D,20210525,000000,3.38333,3.38951,3.31538,3.3215,34242985.51,0
+ITUB.US,D,20210526,000000,3.35258,3.4205,3.34322,3.41424,29123029.580000002,0
+ITUB.US,D,20210527,000000,3.4205,3.45151,3.35869,3.43896,44531921.25,0
+ITUB.US,D,20210528,000000,3.42671,3.53185,3.4205,3.52573,47234911.11,0
+ITUB.US,D,20210601,000000,3.59568,3.64517,3.577,3.63278,57393957.67,0
+ITUB.US,D,20210602,000000,3.65146,3.85551,3.64517,3.79974,83678580.2,0
+ITUB.US,D,20210603,000000,3.79362,3.86791,3.7689,3.79362,46654732.71,0
+ITUB.US,D,20210604,000000,3.82452,3.9546,3.81842,3.92355,69375529.49,0
+ITUB.US,D,20210607,000000,3.91733,4.05967,3.86234,4.02272,125793483.88000001,0
+ITUB.US,D,20210608,000000,3.96693,4.06403,3.92355,4.04109,125946663.42,0
+ITUB.US,D,20210609,000000,4.02272,4.15868,3.99158,4.04109,100677110.01,0
+ITUB.US,D,20210610,000000,4.09694,4.12158,3.98544,4.01646,84025105.16,0
+ITUB.US,D,20210611,000000,4.00404,4.00404,3.88651,3.94222,62736690.24,0
+ITUB.US,D,20210614,000000,3.97934,4.01972,3.92049,3.94222,54784103.5,0
+ITUB.US,D,20210615,000000,3.97296,3.99158,3.90188,3.99158,47322349.870000005,0
+ITUB.US,D,20210616,000000,3.97296,4.1433,3.96693,4.04726,120854198.19,0
+ITUB.US,D,20210617,000000,4.15868,4.18356,4.02272,4.03487,84064141.13,0
+ITUB.US,D,20210618,000000,4.02272,4.05034,3.8895,3.92982,60727875.06,0
+ITUB.US,D,20210621,000000,3.98544,3.99785,3.91733,3.97296,41157229.25,0
+ITUB.US,D,20210622,000000,3.94222,3.99593,3.89883,3.97296,63442250.54,0
+ITUB.US,D,20210623,000000,3.99158,4.06282,3.92355,3.92982,56446557.49,0
+ITUB.US,D,20210624,000000,3.97296,4.02272,3.92982,4.00404,60844457.67,0
+ITUB.US,D,20210625,000000,3.97296,3.99158,3.79362,3.84319,82606311.06,0
+ITUB.US,D,20210628,000000,3.82452,3.84006,3.73186,3.81213,58366387.88,0
+ITUB.US,D,20210629,000000,3.78115,3.78727,3.70088,3.7565,47076787.57,0
+ITUB.US,D,20210630,000000,3.67585,3.73501,3.65452,3.71948,46418741.17,0
+ITUB.US,D,20210701,000000,3.7151,3.7151,3.57883,3.62222,49253726.56,0
+ITUB.US,D,20210702,000000,3.67769,3.67769,3.59124,3.66545,48914320.96,0
+ITUB.US,D,20210706,000000,3.55397,3.5633,3.44256,3.44875,55132253.800000004,0
+ITUB.US,D,20210707,000000,3.45503,3.52319,3.39924,3.46744,70559660.75,0
+ITUB.US,D,20210708,000000,3.40545,3.47362,3.36205,3.44256,76676550.59,0
+ITUB.US,D,20210709,000000,3.47982,3.49214,3.43017,3.43642,41281197.99,0
+ITUB.US,D,20210712,000000,3.44256,3.55397,3.43642,3.52319,62800855.120000005,0
+ITUB.US,D,20210713,000000,3.49214,3.56637,3.46115,3.53536,78784762.83,0
+ITUB.US,D,20210714,000000,3.69646,3.70255,3.59124,3.60362,98714335.83,0
+ITUB.US,D,20210715,000000,3.5975,3.63155,3.5138,3.54776,64674526.06,0
+ITUB.US,D,20210716,000000,3.57271,3.59124,3.48594,3.49214,53546591.46,0
+ITUB.US,D,20210719,000000,3.43642,3.4519,3.35295,3.37452,64632566.95,0
+ITUB.US,D,20210720,000000,3.34353,3.46744,3.32504,3.43642,68649079.76,0
+ITUB.US,D,20210721,000000,3.43642,3.49843,3.42097,3.49214,34868076.03,0
+ITUB.US,D,20210722,000000,3.47982,3.47982,3.41165,3.43642,37589352.51,0
+ITUB.US,D,20210723,000000,3.46115,3.49214,3.38692,3.41783,39388486.47,0
+ITUB.US,D,20210726,000000,3.44875,3.53536,3.44256,3.52319,39654109.050000004,0
+ITUB.US,D,20210727,000000,3.50461,3.5757,3.47982,3.55397,59565987.68,0
+ITUB.US,D,20210728,000000,3.61609,3.74303,3.61601,3.70255,81922374.58,0
+ITUB.US,D,20210729,000000,3.72743,3.75836,3.6715,3.73378,45693822.02,0
+ITUB.US,D,20210730,000000,3.69646,3.7552,3.54776,3.57271,61956357.09,0
+ITUB.US,D,20210802,000000,3.72942,3.77275,3.63032,3.64264,83142486.83,0
+ITUB.US,D,20210803,000000,3.61785,3.68588,3.51878,3.65512,68519697.34,0
+ITUB.US,D,20210804,000000,3.60547,3.64585,3.50017,3.54341,65856116.31,0
+ITUB.US,D,20210805,000000,3.61785,3.67961,3.50017,3.55586,96838844.88,0
+ITUB.US,D,20210806,000000,3.56199,3.65512,3.53124,3.61785,59309771.06,0
+ITUB.US,D,20210809,000000,3.65512,3.70448,3.61785,3.64899,47296169.33,0
+ITUB.US,D,20210810,000000,3.60547,3.68588,3.59314,3.63645,50124676.02,0
+ITUB.US,D,20210811,000000,3.60547,3.69216,3.56828,3.67961,41777214.06,0
+ITUB.US,D,20210812,000000,3.63645,3.6673,3.5744,3.58076,45008282.86,0
+ITUB.US,D,20210813,000000,3.59314,3.62414,3.52505,3.61785,50165735.94,0
+ITUB.US,D,20210816,000000,3.63348,3.65213,3.5278,3.53391,48496204.82,0
+ITUB.US,D,20210817,000000,3.49681,3.58679,3.46566,3.54013,62501459.870000005,0
+ITUB.US,D,20210818,000000,3.51538,3.59925,3.47201,3.47201,63710053.63,0
+ITUB.US,D,20210819,000000,3.47821,3.49681,3.36948,3.4036,75421211.31,0
+ITUB.US,D,20210820,000000,3.329,3.42212,3.3166,3.42212,50841656.96,0
+ITUB.US,D,20210823,000000,3.44082,3.47201,3.4098,3.46566,39285747.06,0
+ITUB.US,D,20210824,000000,3.503,3.64585,3.49681,3.62718,42708175.44,0
+ITUB.US,D,20210825,000000,3.60852,3.67661,3.57747,3.67661,32773342.37,0
+ITUB.US,D,20210826,000000,3.61478,3.63944,3.54317,3.55878,45889930.93,0
+ITUB.US,D,20210827,000000,3.55878,3.6705,3.54013,3.66438,40848316.800000004,0
+ITUB.US,D,20210830,000000,3.63348,3.66431,3.59621,3.62718,31019950.71,0
+ITUB.US,D,20210831,000000,3.67661,3.76385,3.65213,3.68299,62300143.28,0
+ITUB.US,D,20210901,000000,3.73479,3.78429,3.68482,3.69109,43249798.88,0
+ITUB.US,D,20210902,000000,3.63523,3.67235,3.54188,3.57308,61352518.56,0
+ITUB.US,D,20210903,000000,3.5793,3.59169,3.49229,3.52342,44639495.480000004,0
+ITUB.US,D,20210907,000000,3.52342,3.62283,3.51096,3.56683,25838941.53,0
+ITUB.US,D,20210908,000000,3.49229,3.52342,3.31836,3.32457,69968025.66,0
+ITUB.US,D,20210909,000000,3.33688,3.46744,3.29348,3.38044,113804813.3,0
+ITUB.US,D,20210910,000000,3.43635,3.45809,3.34944,3.36183,55624988.29,0
+ITUB.US,D,20210913,000000,3.44256,3.48603,3.40529,3.44256,58519755.910000004,0
+ITUB.US,D,20210914,000000,3.44875,3.46744,3.38662,3.41156,47350726.370000005,0
+ITUB.US,D,20210915,000000,3.38044,3.40834,3.34951,3.36804,41465578.29,0
+ITUB.US,D,20210916,000000,3.34316,3.35869,3.28729,3.33688,35409769.51,0
+ITUB.US,D,20210917,000000,3.29348,3.29968,3.24362,3.25616,44440567.46,0
+ITUB.US,D,20210920,000000,3.20029,3.2065,3.09464,3.1381,67896340.31,0
+ITUB.US,D,20210921,000000,3.15683,3.21269,3.13992,3.16916,51153722.24,0
+ITUB.US,D,20210922,000000,3.22509,3.27489,3.20029,3.2189,48306479.85,0
+ITUB.US,D,20210923,000000,3.26236,3.37422,3.2593,3.34944,47248316.56,0
+ITUB.US,D,20210924,000000,3.27796,3.31515,3.26236,3.2811,38681569.660000004,0
+ITUB.US,D,20210927,000000,3.26236,3.36183,3.23732,3.35562,61218371.36,0
+ITUB.US,D,20210928,000000,3.36804,3.39283,3.21269,3.21269,64342466.42,0
+ITUB.US,D,20210929,000000,3.26863,3.29968,3.2189,3.28729,50185006.21,0
+ITUB.US,D,20210930,000000,3.30589,3.33068,3.24054,3.27489,42978979.95,0
+ITUB.US,D,20211001,000000,3.32649,3.43836,3.31392,3.42586,47556726.370000005,0
+ITUB.US,D,20211004,000000,3.3655,3.42586,3.27507,3.358,58715874.09,0
+ITUB.US,D,20211005,000000,3.3655,3.47876,3.32846,3.41837,51558302.120000005,0
+ITUB.US,D,20211006,000000,3.37307,3.4485,3.29007,3.44095,56464364.13,0
+ITUB.US,D,20211007,000000,3.41837,3.43336,3.3202,3.34292,44086400.93,0
+ITUB.US,D,20211008,000000,3.40331,3.44095,3.34292,3.3505,33432988.36,0
+ITUB.US,D,20211011,000000,3.3505,3.37307,3.26749,3.27507,30329596.3,0
+ITUB.US,D,20211012,000000,3.31263,3.31263,3.25225,3.2599,14693877,0
+ITUB.US,D,20211013,000000,3.28263,3.31263,3.2071,3.29763,30946441.67,0
+ITUB.US,D,20211014,000000,3.29763,3.31263,3.23709,3.2599,26564192.34,0
+ITUB.US,D,20211015,000000,3.28263,3.41837,3.27507,3.40331,39168710.22,0
+ITUB.US,D,20211018,000000,3.33535,3.40704,3.29007,3.38057,41160178.14,0
+ITUB.US,D,20211019,000000,3.31263,3.33535,3.22217,3.22967,55578005.870000005,0
+ITUB.US,D,20211020,000000,3.27882,3.3919,3.26366,3.358,42955701.95,0
+ITUB.US,D,20211021,000000,3.31263,3.3391,3.17687,3.24468,78024046.03,0
+ITUB.US,D,20211022,000000,3.13534,3.1505,2.99584,3.11644,119484180.77,0
+ITUB.US,D,20211025,000000,3.20329,3.25982,3.17687,3.23709,54771396.39,0
+ITUB.US,D,20211026,000000,3.16182,3.2146,3.14673,3.17687,42709061.24,0
+ITUB.US,D,20211027,000000,3.23709,3.29763,3.18437,3.19204,55259927.45,0
+ITUB.US,D,20211028,000000,3.16929,3.19945,3.10136,3.17687,56428224.52,0
+ITUB.US,D,20211029,000000,3.18437,3.2071,3.05621,3.07122,61306360.14,0
+ITUB.US,D,20211101,000000,3.11873,3.20948,3.11873,3.19424,40328088.52,0
+ITUB.US,D,20211102,000000,3.15667,3.17917,3.11873,3.14913,24039816.84,0
+ITUB.US,D,20211103,000000,3.17168,3.32265,3.15667,3.24713,79578868.11,0
+ITUB.US,D,20211104,000000,3.24713,3.24713,3.05086,3.06586,74641619.76,0
+ITUB.US,D,20211105,000000,3.11873,3.14913,3.04328,3.09617,92900955.06,0
+ITUB.US,D,20211108,000000,3.07351,3.12631,3.05086,3.05843,29826016.94,0
+ITUB.US,D,20211109,000000,3.12256,3.13013,3.04328,3.05843,44150233.120000005,0
+ITUB.US,D,20211110,000000,3.10365,3.20948,3.10365,3.14152,75616154.26,0
+ITUB.US,D,20211111,000000,3.17168,3.2283,3.14913,3.19424,43668197.24,0
+ITUB.US,D,20211112,000000,3.19424,3.19424,3.13388,3.16412,44168168.51,0
+ITUB.US,D,20211115,000000,3.17168,3.18677,3.14913,3.16412,17847863.69,0
+ITUB.US,D,20211116,000000,3.12631,3.13388,3.06586,3.08864,38404586.18,0
+ITUB.US,D,20211117,000000,3.09617,3.13166,3.07351,3.09617,50327792.02,0
+ITUB.US,D,20211118,000000,3.05843,3.06586,2.97917,3.00556,62122935.9,0
+ITUB.US,D,20211119,000000,3.00556,3.03581,2.94503,2.96775,46547581.81,0
+ITUB.US,D,20211122,000000,3.00203,3.0478,2.94863,2.97158,43351371.300000004,0
+ITUB.US,D,20211123,000000,2.96395,3.02492,2.91817,2.98689,85788010.93,0
+ITUB.US,D,20211124,000000,3.02492,3.11628,2.99447,3.10103,74528031.36,0
+ITUB.US,D,20211126,000000,3.06294,3.07825,3.03257,3.0706,31120915.43,0
+ITUB.US,D,20211129,000000,3.0935,3.10103,3.02492,3.05545,54660990.690000005,0
+ITUB.US,D,20211130,000000,3.04397,3.05545,2.94105,2.98689,80653813.19,0
+ITUB.US,D,20211201,000000,3.05697,3.06455,2.92736,2.92736,54813515.15,0
+ITUB.US,D,20211202,000000,3.02645,3.0951,3.01123,3.0951,88486753.07000001,0
+ITUB.US,D,20211203,000000,3.1485,3.1485,3.0188,3.0341,74623864.62,0
+ITUB.US,D,20211206,000000,3.06455,3.15614,3.04934,3.07986,68644895.9,0
+ITUB.US,D,20211207,000000,3.07986,3.10265,3.04167,3.07986,56436979.52,0
+ITUB.US,D,20211208,000000,3.07986,3.12555,3.04934,3.0722,122259559.03,0
+ITUB.US,D,20211209,000000,3.03785,3.04934,2.95782,2.95782,43502225.1,0
+ITUB.US,D,20211210,000000,2.96548,2.98841,2.93502,2.95782,34214316.49,0
+ITUB.US,D,20211213,000000,2.98078,2.98841,2.8435,2.85114,47501075.47,0
+ITUB.US,D,20211214,000000,2.90456,2.95567,2.85879,2.85879,86613604.34,0
+ITUB.US,D,20211215,000000,2.85879,2.88926,2.81296,2.85879,97108005.51,0
+ITUB.US,D,20211216,000000,2.86646,2.93502,2.84729,2.91972,89284111.09,0
+ITUB.US,D,20211217,000000,2.87394,2.8816,2.81296,2.8206,79982369.58,0
+ITUB.US,D,20211220,000000,2.79781,2.80538,2.74439,2.75199,49844987.76,0
+ITUB.US,D,20211221,000000,2.76728,2.79774,2.75199,2.75962,43475907.57,0
+ITUB.US,D,20211222,000000,2.74439,2.83583,2.74439,2.83583,41832850.54,0
+ITUB.US,D,20211223,000000,2.81296,2.85879,2.80538,2.85114,30639122.63,0
+ITUB.US,D,20211227,000000,2.85114,2.89691,2.82818,2.88926,21260003.400000002,0
+ITUB.US,D,20211228,000000,2.85879,2.90456,2.85879,2.87394,34237080.52,0
+ITUB.US,D,20211229,000000,2.85879,2.8816,2.8206,2.83583,26473468.91,0
+ITUB.US,D,20211230,000000,2.83583,2.87166,2.82818,2.85114,35080137.58,0
+ITUB.US,D,20211231,000000,2.86646,2.8816,2.8435,2.85879,17101507.150000002,0
+ITUB.US,D,20220103,000000,2.85345,2.90684,2.83431,2.8839,44165548.19,0
+ITUB.US,D,20220104,000000,2.90684,2.97549,2.8839,2.91441,55617389.980000004,0
+ITUB.US,D,20220105,000000,2.92972,2.96403,2.83814,2.85345,48924822.84,0
+ITUB.US,D,20220106,000000,2.89921,2.96017,2.88665,2.93738,37129772.69,0
+ITUB.US,D,20220107,000000,2.92972,3.03649,2.92972,3.03649,47899499.04,0
+ITUB.US,D,20220110,000000,3.02888,3.05178,2.9832,3.04411,55657403.42,0
+ITUB.US,D,20220111,000000,3.04411,3.15096,3.04411,3.14338,52826919.13,0
+ITUB.US,D,20220112,000000,3.14338,3.18141,3.12041,3.16617,56583870.910000004,0
+ITUB.US,D,20220113,000000,3.18141,3.28829,3.18141,3.22731,67522213.41,0
+ITUB.US,D,20220114,000000,3.21966,3.2577,3.19671,3.24246,64081901.14,0
+ITUB.US,D,20220118,000000,3.23496,3.28072,3.18141,3.20437,74774123.08,0
+ITUB.US,D,20220119,000000,3.27307,3.28829,3.21201,3.24246,54209854.81,0
+ITUB.US,D,20220120,000000,3.25777,3.28829,3.21966,3.21966,43286400.96,0
+ITUB.US,D,20220121,000000,3.27307,3.28072,3.20437,3.21966,54947994.01,0
+ITUB.US,D,20220124,000000,3.18907,3.21201,3.12041,3.20437,86360248.03,0
+ITUB.US,D,20220125,000000,3.21201,3.35702,3.18907,3.34935,60524086.47,0
+ITUB.US,D,20220126,000000,3.33405,3.41799,3.30353,3.39512,99799899.18,0
+ITUB.US,D,20220127,000000,3.4561,3.48664,3.35702,3.40276,73507230.29,0
+ITUB.US,D,20220128,000000,3.44086,3.47904,3.40276,3.47904,65636408.04,0
+ITUB.US,D,20220131,000000,3.48664,3.62398,3.45993,3.60109,66999675.870000005,0
+ITUB.US,D,20220201,000000,3.62627,3.67968,3.62627,3.65682,50094112.83,0
+ITUB.US,D,20220202,000000,3.58816,3.61862,3.54992,3.60331,51289986.09,0
+ITUB.US,D,20220203,000000,3.55754,3.64156,3.53461,3.61862,66519713.38,0
+ITUB.US,D,20220204,000000,3.61097,3.64922,3.58816,3.62627,46138736.7,0
+ITUB.US,D,20220207,000000,3.61862,3.64922,3.60331,3.63393,42257690.52,0
+ITUB.US,D,20220208,000000,3.64156,3.69499,3.58052,3.67204,57521949.59,0
+ITUB.US,D,20220209,000000,3.57285,3.59583,3.52703,3.53461,65474141.84,0
+ITUB.US,D,20220210,000000,3.58816,3.68733,3.58052,3.58816,65477047.47,0
+ITUB.US,D,20220211,000000,3.80953,3.94697,3.779,3.81711,178989619.9,0
+ITUB.US,D,20220214,000000,3.82477,3.88589,3.80953,3.86295,62539640.940000005,0
+ITUB.US,D,20220215,000000,3.90113,3.93166,3.87059,3.92401,53803608.39,0
+ITUB.US,D,20220216,000000,3.91633,3.94697,3.87059,3.90113,54821279.29,0
+ITUB.US,D,20220217,000000,3.85529,3.88208,3.80187,3.82477,87642430.14,0
+ITUB.US,D,20220218,000000,3.87825,3.9087,3.84006,3.86295,77315377.19,0
+ITUB.US,D,20220222,000000,3.85742,3.87272,3.80398,3.84976,49285197.18,0
+ITUB.US,D,20220223,000000,3.92999,3.93383,3.83452,3.83452,41201575.9,0
+ITUB.US,D,20220224,000000,3.63593,3.73521,3.56717,3.71999,84522565.29,0
+ITUB.US,D,20220225,000000,3.67406,3.75047,3.67406,3.71999,61107047.93,0
+ITUB.US,D,20220228,000000,3.65347,3.69932,3.618,3.69165,32554141.89,0
+ITUB.US,D,20220301,000000,3.66878,3.72985,3.57322,3.62283,46082215.45,0
+ITUB.US,D,20220302,000000,3.6305,3.74517,3.61517,3.71462,64715147.2,0
+ITUB.US,D,20220303,000000,3.85979,3.86744,3.75277,3.76807,69338573.09,0
+ITUB.US,D,20220304,000000,3.66878,3.71462,3.61517,3.69932,75587124.74,0
+ITUB.US,D,20220307,000000,3.65347,3.66112,3.56173,3.5694,72218669.39,0
+ITUB.US,D,20220308,000000,3.59238,3.66112,3.53878,3.59238,71988638.46000001,0
+ITUB.US,D,20220309,000000,3.74517,3.82923,3.73753,3.78337,56682172.050000004,0
+ITUB.US,D,20220310,000000,3.69165,3.79869,3.67634,3.79869,51429989.870000005,0
+ITUB.US,D,20220311,000000,3.79869,3.81783,3.69932,3.70698,65371579.59,0
+ITUB.US,D,20220314,000000,3.76807,3.82686,3.70698,3.70698,62577562.45,0
+ITUB.US,D,20220315,000000,3.69165,3.73753,3.63822,3.69932,62753918.02,0
+ITUB.US,D,20220316,000000,3.72229,3.80635,3.71462,3.79869,55079864.910000004,0
+ITUB.US,D,20220317,000000,3.82923,3.94393,3.77582,3.92862,69799840.05,0
+ITUB.US,D,20220318,000000,3.92862,3.99735,3.92095,3.98971,68529066.22,0
+ITUB.US,D,20220321,000000,4.05086,4.15791,4.02798,4.1426,69156576.21000001,0
+ITUB.US,D,20220322,000000,4.20377,4.24199,4.18096,4.21899,65175871.35,0
+ITUB.US,D,20220323,000000,4.21899,4.31846,4.20377,4.26486,55726763.620000005,0
+ITUB.US,D,20220324,000000,4.29549,4.41011,4.26869,4.31082,64794243.99,0
+ITUB.US,D,20220325,000000,4.29549,4.38408,4.29549,4.37189,80819434.10000001,0
+ITUB.US,D,20220328,000000,4.34894,4.35659,4.27253,4.34129,47782069.77,0
+ITUB.US,D,20220329,000000,4.37955,4.44072,4.36808,4.43307,50693140.230000004,0
+ITUB.US,D,20220330,000000,4.41011,4.44453,4.35659,4.41778,68012642.76,0
+ITUB.US,D,20220331,000000,4.44839,4.48268,4.36041,4.36424,65939026.160000004,0
+ITUB.US,D,20220401,000000,4.46828,4.48744,4.42626,4.47594,56476002.1,0
+ITUB.US,D,20220404,000000,4.49124,4.5065,4.43774,4.48359,46478669.660000004,0
+ITUB.US,D,20220405,000000,4.42244,4.45306,4.33063,4.33063,58901206.11,0
+ITUB.US,D,20220406,000000,4.29234,4.35352,4.26173,4.29234,67957735.52,0
+ITUB.US,D,20220407,000000,4.26939,4.2847,4.20055,4.26939,55592785.34,0
+ITUB.US,D,20220408,000000,4.25407,4.30383,4.20438,4.26939,52680737.410000004,0
+ITUB.US,D,20220411,000000,4.2847,4.30767,4.25407,4.30767,57296421.82,0
+ITUB.US,D,20220412,000000,4.36117,4.36117,4.20822,4.21579,58296185.14,0
+ITUB.US,D,20220413,000000,4.21579,4.26939,4.19313,4.25407,47883771.97,0
+ITUB.US,D,20220414,000000,4.21962,4.26173,4.19289,4.23875,42097171.2,0
+ITUB.US,D,20220418,000000,4.26939,4.33063,4.25791,4.29234,44252474.01,0
+ITUB.US,D,20220419,000000,4.29234,4.32297,4.17758,4.23112,59931708.75,0
+ITUB.US,D,20220420,000000,4.22346,4.30767,4.21579,4.2847,45139999.26,0
+ITUB.US,D,20220421,000000,4.2847,4.30003,4.13932,4.14697,35437388.96,0
+ITUB.US,D,20220422,000000,4.16227,4.16993,4.00924,4.03222,57295870.77,0
+ITUB.US,D,20220425,000000,3.97096,3.99011,3.85618,3.96337,71451385.31,0
+ITUB.US,D,20220426,000000,3.85618,3.86383,3.7491,3.75672,62567585.870000005,0
+ITUB.US,D,20220427,000000,3.74141,3.77696,3.69557,3.73377,55042783.88,0
+ITUB.US,D,20220428,000000,3.69557,3.7491,3.62667,3.73377,64114441.93,0
+ITUB.US,D,20220429,000000,3.84853,3.85618,3.64963,3.66492,54441570.82,0
+ITUB.US,D,20220502,000000,3.61366,3.63661,3.49881,3.55241,75328612.25,0
+ITUB.US,D,20220503,000000,3.62131,3.67269,3.59068,3.64428,61924875.14,0
+ITUB.US,D,20220504,000000,3.55241,3.66723,3.5256,3.65958,106200345.96000001,0
+ITUB.US,D,20220505,000000,3.54475,3.55241,3.44522,3.52178,81544231.71000001,0
+ITUB.US,D,20220506,000000,3.52178,3.64428,3.46818,3.56004,106255215.09,0
+ITUB.US,D,20220509,000000,3.49115,3.51029,3.38396,3.42224,111045311.46000001,0
+ITUB.US,D,20220510,000000,3.44522,3.4835,3.40312,3.45287,84778323.56,0
+ITUB.US,D,20220511,000000,3.49881,3.58303,3.47966,3.53709,81262023.04,0
+ITUB.US,D,20220512,000000,3.56773,3.65652,3.52178,3.62131,92421376.76,0
+ITUB.US,D,20220513,000000,3.62896,3.73614,3.61366,3.71317,65132008.800000004,0
+ITUB.US,D,20220516,000000,3.70169,3.79479,3.69786,3.77443,58908289.42,0
+ITUB.US,D,20220517,000000,3.85098,3.91223,3.83951,3.85862,56117468.370000005,0
+ITUB.US,D,20220518,000000,3.82802,3.8663,3.77443,3.78974,72341681.26,0
+ITUB.US,D,20220519,000000,3.83567,3.88159,3.78974,3.83567,63414527.06,0
+ITUB.US,D,20220520,000000,3.88159,3.91223,3.85862,3.89691,61842749.120000005,0
+ITUB.US,D,20220523,000000,4.01175,4.10362,4.00792,4.0577,55061191.01,0
+ITUB.US,D,20220524,000000,4.09598,4.14574,4.01175,4.12659,78379877.04,0
+ITUB.US,D,20220525,000000,4.04238,4.08832,4.00701,4.05003,53417265.690000005,0
+ITUB.US,D,20220526,000000,4.07301,4.17253,4.0577,4.14191,45664376.38,0
+ITUB.US,D,20220527,000000,4.13425,4.2338,4.13043,4.18019,52922549.480000004,0
+ITUB.US,D,20220531,000000,4.18784,4.24145,4.15851,4.19552,53318229.13,0
+ITUB.US,D,20220601,000000,4.17482,4.19015,4.07117,4.09055,55703095.25,0
+ITUB.US,D,20220602,000000,4.10587,4.11354,4.02928,4.11354,52619528.63,0
+ITUB.US,D,20220603,000000,4.06758,4.12121,4.05225,4.0829,61579114.440000005,0
+ITUB.US,D,20220606,000000,4.12121,4.12886,4.04077,4.04461,47398666.69,0
+ITUB.US,D,20220607,000000,3.96034,4.00629,3.9297,4.00629,47011819.29,0
+ITUB.US,D,20220608,000000,3.98332,4.00629,3.87607,3.90672,65343554.32,0
+ITUB.US,D,20220609,000000,3.85309,3.89139,3.78416,3.79182,59702697.52,0
+ITUB.US,D,20220610,000000,3.68457,3.69222,3.63096,3.65394,73825026.49,0
+ITUB.US,D,20220613,000000,3.57733,3.57733,3.46242,3.50074,77981327.81,0
+ITUB.US,D,20220614,000000,3.53138,3.54669,3.45476,3.47775,69510815.87,0
+ITUB.US,D,20220615,000000,3.54669,3.60031,3.4854,3.55435,80895600.54,0
+ITUB.US,D,20220616,000000,3.47775,3.49307,3.3705,3.39349,53261204.21,0
+ITUB.US,D,20220617,000000,3.43943,3.47775,3.37817,3.43943,80342893.27,0
+ITUB.US,D,20220621,000000,3.60797,3.60797,3.55435,3.562,84647976.03,0
+ITUB.US,D,20220622,000000,3.52372,3.57733,3.50074,3.50074,59238790.67,0
+ITUB.US,D,20220623,000000,3.47008,3.47775,3.38583,3.38583,55286814.57,0
+ITUB.US,D,20220624,000000,3.37817,3.44711,3.359,3.36283,39528548.96,0
+ITUB.US,D,20220627,000000,3.40114,3.44711,3.37817,3.42411,49659868.95,0
+ITUB.US,D,20220628,000000,3.44711,3.47008,3.3054,3.34751,68945340.72,0
+ITUB.US,D,20220629,000000,3.41646,3.42411,3.33985,3.35518,80517307.29,0
+ITUB.US,D,20220630,000000,3.29388,3.33985,3.26325,3.27858,78950797.8,0
+ITUB.US,D,20220701,000000,3.21187,3.28087,3.17356,3.25788,69128515.92,0
+ITUB.US,D,20220705,000000,3.1659,3.21956,3.11989,3.21187,65312675.95,0
+ITUB.US,D,20220706,000000,3.18505,3.21187,3.10455,3.1659,69048641.48,0
+ITUB.US,D,20220707,000000,3.21956,3.2732,3.21956,3.25021,44756729.050000004,0
+ITUB.US,D,20220708,000000,3.28854,3.31154,3.25021,3.28854,47278508.95,0
+ITUB.US,D,20220711,000000,3.19272,3.22721,3.15822,3.17356,61854972.13,0
+ITUB.US,D,20220712,000000,3.11989,3.18505,3.08923,3.12757,44931107.02,0
+ITUB.US,D,20220713,000000,3.1429,3.21187,3.11223,3.1429,71977456.78,0
+ITUB.US,D,20220714,000000,3.03557,3.09691,2.98959,3.06623,87323479.31,0
+ITUB.US,D,20220715,000000,3.09691,3.20231,3.08157,3.1659,56470288.690000005,0
+ITUB.US,D,20220718,000000,3.19655,3.25788,3.18889,3.21187,73982424.91,0
+ITUB.US,D,20220719,000000,3.22721,3.32688,3.22339,3.30387,74496586.49,0
+ITUB.US,D,20220720,000000,3.2732,3.30387,3.22721,3.26555,58712022.92,0
+ITUB.US,D,20220721,000000,3.20421,3.26555,3.1659,3.26555,56766539.35,0
+ITUB.US,D,20220722,000000,3.2732,3.31154,3.18314,3.21187,64192148.22,0
+ITUB.US,D,20220725,000000,3.2732,3.35402,3.22721,3.33453,72328196.5,0
+ITUB.US,D,20220726,000000,3.3192,3.39585,3.29619,3.32688,58442034.17,0
+ITUB.US,D,20220727,000000,3.37286,3.41886,3.34221,3.40353,79684952.96000001,0
+ITUB.US,D,20220728,000000,3.46103,3.49551,3.38819,3.49551,48841560.730000004,0
+ITUB.US,D,20220729,000000,3.44186,3.5185,3.43418,3.4495,57419236.96,0
+ITUB.US,D,20220801,000000,3.43649,3.49017,3.39813,3.44416,68102372.24,0
+ITUB.US,D,20220802,000000,3.42114,3.46717,3.39813,3.4058,42882173.34,0
+ITUB.US,D,20220803,000000,3.42114,3.45181,3.39813,3.43649,35311003.84,0
+ITUB.US,D,20220804,000000,3.52086,3.57455,3.49401,3.56689,42806909.18,0
+ITUB.US,D,20220805,000000,3.52853,3.6896,3.51318,3.67428,58574392.26,0
+ITUB.US,D,20220808,000000,3.70495,3.75866,3.66667,3.75096,54571091.26,0
+ITUB.US,D,20220809,000000,3.78166,3.84685,3.73563,3.83536,72813550.01,0
+ITUB.US,D,20220810,000000,3.91206,3.98878,3.9044,3.94275,81302472.17,0
+ITUB.US,D,20220811,000000,3.94275,3.99644,3.87371,3.88906,63283913.79,0
+ITUB.US,D,20220812,000000,3.93507,4.01946,3.9159,3.99644,44174818.19,0
+ITUB.US,D,20220815,000000,3.94275,4.05013,3.92743,4.02712,40481479.21,0
+ITUB.US,D,20220816,000000,3.99644,4.05013,3.98878,4.02712,43795493.910000004,0
+ITUB.US,D,20220817,000000,3.97343,4.05013,3.96583,4.02712,49338161.84,0
+ITUB.US,D,20220818,000000,4.05782,4.06165,3.96576,3.99644,40899962.03,0
+ITUB.US,D,20220819,000000,3.94614,3.95389,3.89199,3.94614,36622496.660000004,0
+ITUB.US,D,20220822,000000,3.88425,3.92293,3.85717,3.91519,27342879.55,0
+ITUB.US,D,20220823,000000,3.94614,4.00805,3.93841,3.96161,26078872.82,0
+ITUB.US,D,20220824,000000,3.9771,4.01579,3.96161,3.9771,21631959.060000002,0
+ITUB.US,D,20220825,000000,3.98483,4.04673,3.96161,4.03127,23287041.34,0
+ITUB.US,D,20220826,000000,4.04673,4.10089,4.00418,4.01579,34728538.84,0
+ITUB.US,D,20220829,000000,4.01579,4.09317,4.00805,4.06221,31858351.14,0
+ITUB.US,D,20220830,000000,4.06995,4.08543,3.96936,3.96936,40909753.21,0
+ITUB.US,D,20220831,000000,3.89974,3.95776,3.79913,3.82236,56269922.79,0
+ITUB.US,D,20220901,000000,3.8479,3.85565,3.755,3.8479,58390787.550000004,0
+ITUB.US,D,20220902,000000,3.91757,3.97945,3.8866,3.92533,49806152.64,0
+ITUB.US,D,20220906,000000,3.95629,3.96789,3.8866,3.91757,55995650.27,0
+ITUB.US,D,20220907,000000,3.87886,3.98724,3.83241,3.97177,28369453.77,0
+ITUB.US,D,20220908,000000,3.93306,3.99113,3.90595,3.90984,46859964.33,0
+ITUB.US,D,20220909,000000,3.97177,4.02211,3.95629,4.00273,42594671.5,0
+ITUB.US,D,20220912,000000,4.0492,4.11113,4.04145,4.08017,30001902.830000002,0
+ITUB.US,D,20220913,000000,3.98724,4.05307,3.94862,3.96404,45996178.52,0
+ITUB.US,D,20220914,000000,3.95629,3.98724,3.92533,3.97177,29533164.25,0
+ITUB.US,D,20220915,000000,3.95629,4.00273,3.90984,3.93306,30514864.46,0
+ITUB.US,D,20220916,000000,3.87113,3.92517,3.8479,3.90984,47738379.230000004,0
+ITUB.US,D,20220919,000000,3.87886,4.13437,3.86338,4.11113,43318553.44,0
+ITUB.US,D,20220920,000000,4.13437,4.2892,4.11886,4.24275,64115098.04,0
+ITUB.US,D,20220921,000000,4.23501,4.29694,4.18074,4.18081,63507131.27,0
+ITUB.US,D,20220922,000000,4.2505,4.36276,4.19629,4.33566,59859590.21,0
+ITUB.US,D,20220923,000000,4.20403,4.21952,4.10338,4.15758,72921277.71000001,0
+ITUB.US,D,20220926,000000,4.02211,4.06468,3.91757,3.97952,71027506.32000001,0
+ITUB.US,D,20220927,000000,3.97177,4.02211,3.92137,3.96404,72691477.5,0
+ITUB.US,D,20220928,000000,3.93694,4.03371,3.91757,3.95629,80744636.53,0
+ITUB.US,D,20220929,000000,3.94854,4.02983,3.8866,4.02596,78321490.46000001,0
+ITUB.US,D,20220930,000000,3.97952,4.04145,3.94468,4.00273,52483155.6,0
+ITUB.US,D,20221003,000000,4.22972,4.44663,4.18325,4.43888,78831089.14,0
+ITUB.US,D,20221004,000000,4.45438,4.47761,4.37995,4.43888,63108944.6,0
+ITUB.US,D,20221005,000000,4.3769,4.46213,4.37289,4.44663,48587270.21,0
+ITUB.US,D,20221006,000000,4.41565,4.44275,4.30718,4.32268,52882177.6,0
+ITUB.US,D,20221007,000000,4.31494,4.32268,4.23748,4.30718,51915731.690000005,0
+ITUB.US,D,20221010,000000,4.31494,4.36917,4.27619,4.28394,43396326.68,0
+ITUB.US,D,20221011,000000,4.28394,4.31882,4.19882,4.21422,52939263.29,0
+ITUB.US,D,20221012,000000,4.22972,4.22972,4.10578,4.12901,29434650.93,0
+ITUB.US,D,20221013,000000,4.12126,4.26845,4.11739,4.1755,63689217.760000005,0
+ITUB.US,D,20221014,000000,4.21422,4.25296,4.12126,4.13676,48676016.04,0
+ITUB.US,D,20221017,000000,4.20648,4.25799,4.19486,4.19873,39894386.42,0
+ITUB.US,D,20221018,000000,4.28394,4.33044,4.23753,4.32268,51396073,0
+ITUB.US,D,20221019,000000,4.29168,4.34592,4.28009,4.32268,37371456.01,0
+ITUB.US,D,20221020,000000,4.41565,4.46213,4.40403,4.43113,72296380.83,0
+ITUB.US,D,20221021,000000,4.40789,4.67903,4.40789,4.6403,81552833.24000001,0
+ITUB.US,D,20221024,000000,4.44663,4.46213,4.27233,4.30718,89419979.42,0
+ITUB.US,D,20221025,000000,4.26845,4.34592,4.25296,4.26071,47125305.72,0
+ITUB.US,D,20221026,000000,4.19873,4.2491,4.12901,4.12901,65914017.760000005,0
+ITUB.US,D,20221027,000000,4.20648,4.34592,4.19873,4.26071,70125526.05,0
+ITUB.US,D,20221028,000000,4.19873,4.29944,4.19098,4.27619,62606618.75,0
+ITUB.US,D,20221031,000000,4.27619,4.5241,4.26845,4.5086,99602101.07000001,0
+ITUB.US,D,20221101,000000,4.54194,4.65045,4.46444,4.59618,83256141.15,0
+ITUB.US,D,20221102,000000,4.54968,4.57294,4.43342,4.43342,28761762.23,0
+ITUB.US,D,20221103,000000,4.41792,4.58068,4.41792,4.56517,43013889.74,0
+ITUB.US,D,20221104,000000,4.68144,4.70082,4.60394,4.62718,64997826.58,0
+ITUB.US,D,20221107,000000,4.57294,4.60394,4.38848,4.41792,62059861.79,0
+ITUB.US,D,20221108,000000,4.38692,4.45667,4.36374,4.43342,68787006.03,0
+ITUB.US,D,20221109,000000,4.31717,4.33267,4.1389,4.16214,92520434.95,0
+ITUB.US,D,20221110,000000,3.94513,3.97364,3.86762,3.91413,89679146.99000001,0
+ITUB.US,D,20221111,000000,3.89086,3.9955,3.83275,3.85212,86302275.51,0
+ITUB.US,D,20221114,000000,3.87924,3.89086,3.80561,3.83661,74639554.61,0
+ITUB.US,D,20221115,000000,3.89475,3.90637,3.82886,3.87536,31539840.12,0
+ITUB.US,D,20221116,000000,3.84049,3.86762,3.72035,3.75136,73234713.92,0
+ITUB.US,D,20221117,000000,3.66222,3.76684,3.65059,3.75136,90028521.96000001,0
+ITUB.US,D,20221118,000000,3.85212,3.87536,3.78235,3.82886,95376579.63,0
+ITUB.US,D,20221121,000000,3.89862,3.91024,3.77461,3.86762,80240999.49,0
+ITUB.US,D,20221122,000000,3.86762,3.89086,3.74361,3.76684,121443040.95,0
+ITUB.US,D,20221123,000000,3.72035,3.76684,3.69711,3.74361,62478264.27,0
+ITUB.US,D,20221125,000000,3.79785,3.81336,3.73044,3.76684,28508976.54,0
+ITUB.US,D,20221128,000000,3.70484,3.75136,3.65059,3.67384,41321464.81,0
+ITUB.US,D,20221129,000000,3.7281,3.79785,3.71594,3.7281,41400479.2,0
+ITUB.US,D,20221130,000000,3.75136,3.86762,3.7281,3.85986,59099457.42,0
+ITUB.US,D,20221201,000000,3.86375,3.88315,3.81719,3.85598,64612523.15,0
+ITUB.US,D,20221202,000000,3.90253,3.95297,3.84046,3.91029,68625086.94,0
+ITUB.US,D,20221205,000000,3.80943,3.83659,3.70857,3.72409,74761621.97,0
+ITUB.US,D,20221206,000000,3.76289,3.84046,3.75124,3.83272,54539236.45,0
+ITUB.US,D,20221207,000000,3.84046,3.89479,3.81719,3.83272,59780976.49,0
+ITUB.US,D,20221208,000000,3.80168,3.82495,3.66979,3.66979,56491335.71,0
+ITUB.US,D,20221209,000000,3.66507,3.66899,3.60601,3.60601,26829837.580000002,0
+ITUB.US,D,20221212,000000,3.52727,3.57451,3.48398,3.57451,74680166.48,0
+ITUB.US,D,20221213,000000,3.57451,3.58633,3.40917,3.40917,73922371.79,0
+ITUB.US,D,20221214,000000,3.38555,3.4879,3.3147,3.4328,78808647.5,0
+ITUB.US,D,20221215,000000,3.46428,3.5194,3.41705,3.4328,42297282.69,0
+ITUB.US,D,20221216,000000,3.48003,3.53515,3.46035,3.4879,49458113.58,0
+ITUB.US,D,20221219,000000,3.54302,3.61388,3.51153,3.60601,31027998.1,0
+ITUB.US,D,20221220,000000,3.73985,3.77136,3.68475,3.71623,35883057.6,0
+ITUB.US,D,20221221,000000,3.70836,3.77136,3.69262,3.74773,45496466.81,0
+ITUB.US,D,20221222,000000,3.76348,3.80283,3.6927,3.7556,28157597.19,0
+ITUB.US,D,20221223,000000,3.86583,3.88945,3.80679,3.83433,22458624.7,0
+ITUB.US,D,20221227,000000,3.62175,3.65718,3.59026,3.61388,25447402.48,0
+ITUB.US,D,20221228,000000,3.67687,3.76348,3.67687,3.73985,20648145.29,0
+ITUB.US,D,20221229,000000,3.80283,3.81071,3.69655,3.71623,22435424.98,0
+ITUB.US,D,20221230,000000,3.68475,3.74773,3.68475,3.70836,13414339.93,0
+ITUB.US,D,20230103,000000,3.52727,3.56664,3.4013,3.41705,39966216.56,0
+ITUB.US,D,20230104,000000,3.46428,3.48003,3.40917,3.44066,60248997.160000004,0
+ITUB.US,D,20230105,000000,3.49579,3.6375,3.4879,3.62175,39398223.06,0
+ITUB.US,D,20230106,000000,3.70049,3.77923,3.66507,3.76348,39682365.04,0
+ITUB.US,D,20230109,000000,3.70442,3.81071,3.68483,3.79497,28109187.19,0
+ITUB.US,D,20230110,000000,3.83433,3.91307,3.81465,3.91307,35594839.910000004,0
+ITUB.US,D,20230111,000000,3.9485,3.99968,3.90519,3.9918,34628870.89,0
+ITUB.US,D,20230112,000000,3.94456,4.04692,3.87371,3.98392,54425975.59,0
+ITUB.US,D,20230113,000000,3.92883,3.97606,3.90519,3.96032,23962359.810000002,0
+ITUB.US,D,20230117,000000,3.92883,4.0233,3.90519,4.01543,25257342.76,0
+ITUB.US,D,20230118,000000,4.07841,4.10204,3.98392,4.0233,40527118.51,0
+ITUB.US,D,20230119,000000,3.95245,4.03117,3.90126,4.01543,36532525.13,0
+ITUB.US,D,20230120,000000,3.91701,3.97606,3.90519,3.90519,37796977.85,0
+ITUB.US,D,20230123,000000,3.84221,3.92883,3.80283,3.82646,57134352.35,0
+ITUB.US,D,20230124,000000,3.89732,3.91307,3.84221,3.86583,34187018.4,0
+ITUB.US,D,20230125,000000,3.85009,3.97606,3.82646,3.95245,32089184.44,0
+ITUB.US,D,20230126,000000,3.94456,3.95245,3.88945,3.92883,27170320.560000002,0
+ITUB.US,D,20230127,000000,3.85796,3.88156,3.80283,3.81859,29453724.470000003,0
+ITUB.US,D,20230130,000000,3.79497,3.81071,3.7556,3.80283,26399797.13,0
+ITUB.US,D,20230131,000000,3.90519,3.94456,3.89732,3.92094,18948193.12,0
+ITUB.US,D,20230201,000000,3.89732,3.91307,3.7989,3.86583,45105201.74,0
+ITUB.US,D,20230202,000000,3.98787,3.99794,3.90519,3.92094,53078039.31,0
+ITUB.US,D,20230203,000000,3.86583,3.89732,3.81859,3.83433,42048596.4,0
+ITUB.US,D,20230206,000000,3.75954,3.84615,3.71821,3.83433,43974178.31,0
+ITUB.US,D,20230207,000000,3.76348,3.77923,3.65459,3.67687,37425011.89,0
+ITUB.US,D,20230208,000000,3.89732,4.01543,3.88945,4.00755,59664494.82,0
+ITUB.US,D,20230209,000000,3.92883,3.95245,3.83041,3.83433,52392051.07,0
+ITUB.US,D,20230210,000000,3.83433,3.90519,3.79812,3.87371,56837509.440000005,0
+ITUB.US,D,20230213,000000,3.96032,4.07053,3.9367,4.05479,34544979.45,0
+ITUB.US,D,20230214,000000,4.05873,4.08628,3.96032,3.97606,60114601.730000004,0
+ITUB.US,D,20230215,000000,4.03117,4.08235,3.98392,4.03905,58409520.160000004,0
+ITUB.US,D,20230216,000000,3.98392,4.06265,3.96032,4.03905,28113337.060000002,0
+ITUB.US,D,20230217,000000,4.03905,4.09417,4.03117,4.05479,29842580.37,0
+ITUB.US,D,20230221,000000,4.03905,4.07053,3.92883,3.94456,37958481.85,0
+ITUB.US,D,20230222,000000,3.95245,4.00755,3.92883,3.97606,47803390.77,0
+ITUB.US,D,20230223,000000,4.11779,4.14132,4.00786,4.03117,29599154.29,0
+ITUB.US,D,20230224,000000,3.91307,3.92883,3.83433,3.85009,37394525.95,0
+ITUB.US,D,20230227,000000,3.87371,3.88156,3.79497,3.80283,26794053.32,0
+ITUB.US,D,20230228,000000,3.82646,3.83071,3.76348,3.7871,35463086.43,0
+ITUB.US,D,20230301,000000,3.73985,3.84221,3.67687,3.84221,57402613.79,0
+ITUB.US,D,20230302,000000,3.7438,3.74773,3.60601,3.60601,73495081.44,0
+ITUB.US,D,20230303,000000,3.65718,3.69899,3.62175,3.62175,75948813.36,0
+ITUB.US,D,20230306,000000,3.62963,3.79497,3.62175,3.7556,40889066.69,0
+ITUB.US,D,20230307,000000,3.70836,3.74773,3.64537,3.73985,33212449.91,0
+ITUB.US,D,20230308,000000,3.80283,3.87763,3.79497,3.82646,26526100.88,0
+ITUB.US,D,20230309,000000,3.79497,3.82331,3.72418,3.74773,39169820.56,0
+ITUB.US,D,20230310,000000,3.64537,3.70049,3.57451,3.59026,41143682.69,0
+ITUB.US,D,20230313,000000,3.53515,3.61388,3.4835,3.52727,57240552.56,0
+ITUB.US,D,20230314,000000,3.52727,3.57451,3.49972,3.52727,52867201.4,0
+ITUB.US,D,20230315,000000,3.46428,3.50365,3.38555,3.47217,83589415.16,0
+ITUB.US,D,20230316,000000,3.50365,3.59815,3.46428,3.57451,47647259.25,0
+ITUB.US,D,20230317,000000,3.55089,3.55089,3.44066,3.47217,51883047.730000004,0
+ITUB.US,D,20230320,000000,3.52727,3.53908,3.44382,3.46428,38285107.21,0
+ITUB.US,D,20230321,000000,3.53515,3.60601,3.52727,3.55089,37763321.57,0
+ITUB.US,D,20230322,000000,3.55483,3.62175,3.52727,3.52727,43329108.88,0
+ITUB.US,D,20230323,000000,3.59026,3.60601,3.36981,3.40917,63536598.54,0
+ITUB.US,D,20230324,000000,3.36981,3.4879,3.33831,3.44066,35803129.6,0
+ITUB.US,D,20230327,000000,3.5194,3.56664,3.4879,3.55876,41919773.27,0
+ITUB.US,D,20230328,000000,3.58239,3.63356,3.58239,3.59026,32589536.810000002,0
+ITUB.US,D,20230329,000000,3.59026,3.66891,3.57451,3.65325,28758981.23,0
+ITUB.US,D,20230330,000000,3.77528,3.82646,3.67293,3.77923,36012874.68,0
+ITUB.US,D,20230331,000000,3.83433,3.87371,3.77923,3.83433,90250608.5,0
+ITUB.US,D,20230403,000000,3.73198,3.75954,3.66899,3.70836,31551831.38,0
+ITUB.US,D,20230404,000000,3.76348,3.80283,3.73592,3.79497,26780795.16,0
+ITUB.US,D,20230405,000000,3.81071,3.85,3.73985,3.79497,37138264.01,0
+ITUB.US,D,20230406,000000,3.80283,3.81071,3.73592,3.77923,24349321.54,0
+ITUB.US,D,20230410,000000,3.77923,3.82252,3.76355,3.80283,21573943.28,0
+ITUB.US,D,20230411,000000,3.91307,4.01393,3.90519,3.9918,56543340.410000004,0
+ITUB.US,D,20230412,000000,4.0666,4.14926,4.03117,4.09417,45303675.53,0
+ITUB.US,D,20230413,000000,4.07841,4.1414,4.05479,4.06265,40001115.02,0
+ITUB.US,D,20230414,000000,4.03117,4.15321,4.0233,4.1414,34244377.04,0
+ITUB.US,D,20230417,000000,4.14926,4.17289,4.07053,4.10204,27806272.43,0
+ITUB.US,D,20230418,000000,4.05873,4.1099,4.0233,4.06265,26095897.69,0
+ITUB.US,D,20230419,000000,4.00755,4.0233,3.93198,3.9367,25030122.7,0
+ITUB.US,D,20230420,000000,3.91307,3.98392,3.91307,3.95245,19800627.3,0
+ITUB.US,D,20230421,000000,3.95245,3.96032,3.90519,3.96032,7108668.600000001,0
+ITUB.US,D,20230424,000000,3.92883,3.97999,3.87371,3.9367,20780756.76,0
+ITUB.US,D,20230425,000000,3.9367,3.97606,3.90519,3.95245,26843034.970000003,0
+ITUB.US,D,20230426,000000,3.95245,3.98251,3.91307,3.92883,15908574.540000001,0
+ITUB.US,D,20230427,000000,3.99968,4.05283,3.97606,4.04692,21891393.400000002,0
+ITUB.US,D,20230428,000000,4.00755,4.0666,3.98392,4.05479,22129741.580000002,0
+ITUB.US,D,20230501,000000,4.0233,4.07841,4.0233,4.04692,7833995.63,0
+ITUB.US,D,20230502,000000,4.03117,4.05479,3.85796,3.86583,29081319.73,0
+ITUB.US,D,20230503,000000,3.87371,3.92883,3.85102,3.88156,24915501.21,0
+ITUB.US,D,20230504,000000,3.92883,3.94456,3.81859,3.89732,45306131.050000004,0
+ITUB.US,D,20230505,000000,3.95637,4.12959,3.93275,4.1099,46254915.550000004,0
+ITUB.US,D,20230508,000000,4.10204,4.18864,4.07716,4.08628,44373157.050000004,0
+ITUB.US,D,20230509,000000,4.08628,4.22014,4.07841,4.16501,35444778.18,0
+ITUB.US,D,20230510,000000,4.18077,4.28313,4.14926,4.27525,28748737.88,0
+ITUB.US,D,20230511,000000,4.22801,4.34407,4.22014,4.29099,37672768.09,0
+ITUB.US,D,20230512,000000,4.2595,4.31461,4.24375,4.26737,18099950.01,0
+ITUB.US,D,20230515,000000,4.29099,4.33035,4.23982,4.32249,22464535.87,0
+ITUB.US,D,20230516,000000,4.33035,4.36973,4.25555,4.2595,31485341.79,0
+ITUB.US,D,20230517,000000,4.32249,4.33035,4.25555,4.32249,23580554.26,0
+ITUB.US,D,20230518,000000,4.2595,4.28313,4.21226,4.27525,18174955.64,0
+ITUB.US,D,20230519,000000,4.18864,4.22014,4.16501,4.20439,27262695.080000002,0
+ITUB.US,D,20230522,000000,4.25162,4.25162,4.1414,4.1414,25610124.97,0
+ITUB.US,D,20230523,000000,4.18864,4.2595,4.14926,4.14926,34007219.54,0
+ITUB.US,D,20230524,000000,4.18864,4.22014,4.14935,4.17289,26631529.62,0
+ITUB.US,D,20230525,000000,4.24375,4.26737,4.17289,4.25162,30793418.69,0
+ITUB.US,D,20230526,000000,4.29099,4.34217,4.17683,4.23587,36882155.54,0
+ITUB.US,D,20230530,000000,4.13352,4.1414,4.03905,4.11779,50705874.120000005,0
+ITUB.US,D,20230531,000000,4.07841,4.10204,3.99968,4.04692,25149762.35,0
+ITUB.US,D,20230601,000000,4.09417,4.19257,4.08155,4.16501,25257869.09,0
+ITUB.US,D,20230602,000000,4.27525,4.28808,4.22801,4.2595,22771310.04,0
+ITUB.US,D,20230605,000000,4.2595,4.33035,4.2595,4.29887,25599880.59,0
+ITUB.US,D,20230606,000000,4.28313,4.3776,4.28313,4.33823,21591311.14,0
+ITUB.US,D,20230607,000000,4.3776,4.40517,4.32249,4.33823,19318837.59,0
+ITUB.US,D,20230608,000000,4.34611,4.40122,4.33035,4.38547,10614503.290000001,0
+ITUB.US,D,20230609,000000,4.3776,4.46421,4.36185,4.46421,19798628.07,0
+ITUB.US,D,20230612,000000,4.47995,4.50357,4.40122,4.42484,22509182.25,0
+ITUB.US,D,20230613,000000,4.44846,4.4957,4.42484,4.47208,28548150.53,0
+ITUB.US,D,20230614,000000,4.48783,4.57444,4.47208,4.56656,41862931.69,0
+ITUB.US,D,20230615,000000,4.58231,4.65317,4.58231,4.6453,33308864.09,0
+ITUB.US,D,20230616,000000,4.56656,4.68466,4.55869,4.6453,23238902.23,0
+ITUB.US,D,20230620,000000,4.68466,4.71616,4.62168,4.70827,27053113.77,0
+ITUB.US,D,20230621,000000,4.70041,4.78702,4.70041,4.77126,21532430.16,0
+ITUB.US,D,20230622,000000,4.73978,4.74765,4.68072,4.71616,22819420.310000002,0
+ITUB.US,D,20230623,000000,4.66892,4.72797,4.6453,4.67679,21356112.7,0
+ITUB.US,D,20230626,000000,4.71616,4.75552,4.65712,4.69253,11450419.36,0
+ITUB.US,D,20230627,000000,4.6453,4.67285,4.55476,4.6138,26368391.400000002,0
+ITUB.US,D,20230628,000000,4.55869,4.57444,4.51145,4.51932,22622551.26,0
+ITUB.US,D,20230629,000000,4.55082,4.59806,4.539,4.58231,16524639.17,0
+ITUB.US,D,20230630,000000,4.6453,4.67679,4.6138,4.6453,20679095.76,0
+ITUB.US,D,20230703,000000,4.67679,4.70827,4.66104,4.69253,9133577.53,0
+ITUB.US,D,20230705,000000,4.63742,4.72403,4.61773,4.67679,22283866.66,0
+ITUB.US,D,20230706,000000,4.6138,4.63742,4.51932,4.55869,19491662.32,0
+ITUB.US,D,20230707,000000,4.62954,4.73978,4.62954,4.72403,23820909.91,0
+ITUB.US,D,20230710,000000,4.68466,4.70041,4.61773,4.62954,15804815.43,0
+ITUB.US,D,20230711,000000,4.52719,4.59806,4.46421,4.59017,24795496.94,0
+ITUB.US,D,20230712,000000,4.62168,4.66892,4.58231,4.58231,18366158.66,0
+ITUB.US,D,20230713,000000,4.6453,4.70827,4.62168,4.66892,18959051.38,0
+ITUB.US,D,20230714,000000,4.67679,4.69253,4.59017,4.59806,24002960.35,0
+ITUB.US,D,20230717,000000,4.59017,4.67679,4.56263,4.67679,15850455.76,0
+ITUB.US,D,20230718,000000,4.68466,4.70827,4.59017,4.59017,21442183.62,0
+ITUB.US,D,20230719,000000,4.6138,4.63742,4.54294,4.55869,30527508.740000002,0
+ITUB.US,D,20230720,000000,4.57444,4.6453,4.539,4.63742,43336189.1,0
+ITUB.US,D,20230721,000000,4.73189,4.75946,4.68859,4.74765,32927343.85,0
+ITUB.US,D,20230724,000000,4.73978,4.84214,4.69253,4.70827,34736909.65,0
+ITUB.US,D,20230725,000000,4.73189,4.75552,4.67679,4.72403,30037172.09,0
+ITUB.US,D,20230726,000000,4.72797,4.77126,4.67679,4.7634,28550504.080000002,0
+ITUB.US,D,20230727,000000,4.70827,4.73189,4.63317,4.6453,19755761.53,0
+ITUB.US,D,20230728,000000,4.69253,4.72403,4.65317,4.72403,17190942.05,0
+ITUB.US,D,20230731,000000,4.73978,4.77914,4.71222,4.73189,15435752.01,0
+ITUB.US,D,20230801,000000,4.66892,4.70041,4.62954,4.67679,17822420.63,0
+ITUB.US,D,20230802,000000,4.67679,4.69253,4.59814,4.66104,21367295.41,0
+ITUB.US,D,20230803,000000,4.62954,4.68072,4.52719,4.52719,17611575.51,0
+ITUB.US,D,20230804,000000,4.539,4.60254,4.46421,4.47208,31326641.45,0
+ITUB.US,D,20230807,000000,4.4957,4.50357,4.41696,4.42484,28544772.13,0
+ITUB.US,D,20230808,000000,4.35004,4.46421,4.33035,4.38547,35404352.74,0
+ITUB.US,D,20230809,000000,4.36185,4.39335,4.2832,4.36973,31972704.830000002,0
+ITUB.US,D,20230810,000000,4.43271,4.51538,4.41696,4.41696,32075247.51,0
+ITUB.US,D,20230811,000000,4.42484,4.45633,4.38154,4.39335,18085459.97,0
+ITUB.US,D,20230814,000000,4.35398,4.35398,4.28313,4.29099,13699759.110000001,0
+ITUB.US,D,20230815,000000,4.25162,4.27917,4.21226,4.2595,26995670.67,0
+ITUB.US,D,20230816,000000,4.28313,4.33823,4.23587,4.25162,29759745.71,0
+ITUB.US,D,20230817,000000,4.26737,4.29099,4.19651,4.20439,24655111.03,0
+ITUB.US,D,20230818,000000,4.17289,4.29099,4.17289,4.2595,17516071.85,0
+ITUB.US,D,20230821,000000,4.22014,4.25162,4.19021,4.22014,19369488.87,0
+ITUB.US,D,20230822,000000,4.27525,4.33823,4.25171,4.31461,19840012.44,0
+ITUB.US,D,20230823,000000,4.33823,4.47995,4.32249,4.46421,31669990.92,0
+ITUB.US,D,20230824,000000,4.39335,4.42484,4.35398,4.36973,17190348.77,0
+ITUB.US,D,20230825,000000,4.35398,4.35791,4.27525,4.32249,21863798.67,0
+ITUB.US,D,20230828,000000,4.28313,4.47995,4.26737,4.46421,32952687,0
+ITUB.US,D,20230829,000000,4.51932,4.59412,4.49963,4.57444,29128415.45,0
+ITUB.US,D,20230830,000000,4.52719,4.53507,4.43271,4.44059,24241319.86,0
+ITUB.US,D,20230831,000000,4.36185,4.3776,4.29099,4.33035,34793779.04,0
+ITUB.US,D,20230901,000000,4.44059,4.44846,4.37366,4.39335,33616583.800000004,0
+ITUB.US,D,20230905,000000,4.28313,4.33035,4.23587,4.24375,23793932.150000002,0
+ITUB.US,D,20230906,000000,4.23587,4.28706,4.18077,4.19651,14934580.790000001,0
+ITUB.US,D,20230907,000000,4.20439,4.20439,4.14926,4.17289,13296375.06,0
+ITUB.US,D,20230908,000000,4.19651,4.26737,4.17289,4.20439,15197811.71,0
+ITUB.US,D,20230911,000000,4.29099,4.36893,4.26344,4.34611,17467391.990000002,0
+ITUB.US,D,20230912,000000,4.33035,4.38547,4.31855,4.34611,15400363.27,0
+ITUB.US,D,20230913,000000,4.40909,4.47208,4.40122,4.41696,19095573.76,0
+ITUB.US,D,20230914,000000,4.44059,4.47995,4.41696,4.44059,18496178.650000002,0
+ITUB.US,D,20230915,000000,4.46421,4.47208,4.40909,4.43271,27596430.53,0
+ITUB.US,D,20230918,000000,4.45633,4.48585,4.40909,4.42484,14341285.34,0
+ITUB.US,D,20230919,000000,4.40122,4.42484,4.34611,4.35398,18000109.02,0
+ITUB.US,D,20230920,000000,4.41696,4.4957,4.4109,4.42484,17387737.97,0
+ITUB.US,D,20230921,000000,4.32249,4.3343,4.27525,4.28313,14567885.34,0
+ITUB.US,D,20230922,000000,4.29099,4.33035,4.27525,4.29099,22296021.69,0
+ITUB.US,D,20230925,000000,4.27525,4.30281,4.24375,4.25162,12353655.200000001,0
+ITUB.US,D,20230926,000000,4.21226,4.25162,4.16501,4.17289,12237754.450000001,0
+ITUB.US,D,20230927,000000,4.20439,4.20439,4.07841,4.1099,22940882.03,0
+ITUB.US,D,20230928,000000,4.11779,4.25162,4.1099,4.21226,19355405.68,0
+ITUB.US,D,20230929,000000,4.25162,4.27525,4.21226,4.22801,19490566.400000002,0
+ITUB.US,D,20231002,000000,4.20439,4.2162,4.13352,4.17289,12895564.98,0
+ITUB.US,D,20231003,000000,4.11779,4.14926,4.03117,4.04692,21757420.27,0
+ITUB.US,D,20231004,000000,4.07053,4.15714,4.04692,4.15714,19572364.88,0
+ITUB.US,D,20231005,000000,4.16501,4.22801,4.11779,4.21226,45198591.84,0
+ITUB.US,D,20231006,000000,4.12565,4.31069,4.10204,4.24375,34483333.95,0
+ITUB.US,D,20231009,000000,4.21226,4.22014,4.15321,4.20439,21183749.41,0
+ITUB.US,D,20231010,000000,4.2595,4.32249,4.24769,4.2595,27402442.39,0
+ITUB.US,D,20231011,000000,4.30674,4.34611,4.26737,4.33823,19306084.13,0
+ITUB.US,D,20231012,000000,4.31461,4.35398,4.22801,4.2595,11408670.370000001,0
+ITUB.US,D,20231013,000000,4.29887,4.34611,4.24375,4.2595,17531765.96,0
+ITUB.US,D,20231016,000000,4.29887,4.33035,4.26737,4.29887,16190910.93,0
+ITUB.US,D,20231017,000000,4.25162,4.32249,4.23587,4.26737,18971047.79,0
+ITUB.US,D,20231018,000000,4.20439,4.24375,4.13352,4.14926,29279317.66,0
+ITUB.US,D,20231019,000000,4.1414,4.27193,4.13352,4.20439,17133377.41,0
+ITUB.US,D,20231020,000000,4.20439,4.22014,4.14926,4.20439,20508637.97,0
+ITUB.US,D,20231023,000000,4.18864,4.28313,4.17289,4.22014,15054244.13,0
+ITUB.US,D,20231024,000000,4.25162,4.29493,4.20832,4.24375,12540731.01,0
+ITUB.US,D,20231025,000000,4.26737,4.29887,4.23194,4.23587,13784467.34,0
+ITUB.US,D,20231026,000000,4.24375,4.3776,4.24375,4.36973,18336915.93,0
+ITUB.US,D,20231027,000000,4.40909,4.41303,4.2595,4.27525,12673657.66,0
+ITUB.US,D,20231030,000000,4.31461,4.32642,4.19651,4.25162,29597662.85,0
+ITUB.US,D,20231031,000000,4.20439,4.23194,4.14926,4.18077,18779070.21,0
+ITUB.US,D,20231101,000000,4.21226,4.31069,4.20832,4.27525,17534990.89,0
+ITUB.US,D,20231102,000000,4.33035,4.43271,4.30674,4.42484,14510032.3,0
+ITUB.US,D,20231103,000000,4.43271,4.52719,4.42484,4.48783,17457791.36,0
+ITUB.US,D,20231106,000000,4.4957,4.52719,4.47208,4.50357,13300074.82,0
+ITUB.US,D,20231107,000000,4.62168,4.71403,4.62168,4.66892,28922230.05,0
+ITUB.US,D,20231108,000000,4.68859,4.68859,4.6138,4.6453,16652574.440000001,0
+ITUB.US,D,20231109,000000,4.63742,4.71616,4.62954,4.66104,24784285.39,0
+ITUB.US,D,20231110,000000,4.70041,4.78702,4.69253,4.75552,24068779.41,0
+ITUB.US,D,20231113,000000,4.68466,4.71616,4.66104,4.68466,15686467.4,0
+ITUB.US,D,20231114,000000,4.8185,4.84214,4.77914,4.81063,18037127.22,0
+ITUB.US,D,20231115,000000,4.85787,4.8815,4.82245,4.84214,12961907.280000001,0
+ITUB.US,D,20231116,000000,4.83426,4.92875,4.82245,4.8815,20185623.79,0
+ITUB.US,D,20231117,000000,4.85787,4.91299,4.84214,4.88936,14373875.57,0
+ITUB.US,D,20231120,000000,4.91299,4.9996,4.90512,4.98384,18418525.92,0
+ITUB.US,D,20231121,000000,4.96022,4.98384,4.89331,4.91299,17537291.91,0
+ITUB.US,D,20231122,000000,4.97991,4.9996,4.92875,4.96022,21904740.14,0
+ITUB.US,D,20231124,000000,4.92875,4.95235,4.86575,4.88936,13592708.120000001,0
+ITUB.US,D,20231127,000000,4.92087,4.95039,4.86575,4.89724,15692188.02,0
+ITUB.US,D,20231128,000000,4.9248,5.03109,4.91299,5.02322,27801786.78,0
+ITUB.US,D,20231129,000000,4.98384,5.04683,4.98384,5.01535,20070380.18,0
+ITUB.US,D,20231130,000000,4.9996,5.06258,4.96417,5.03896,17326772.27,0
+ITUB.US,D,20231201,000000,4.99172,5.07833,4.96811,5.06258,14514429.370000001,0
+ITUB.US,D,20231204,000000,5.03896,5.07833,4.98384,5.00748,10325965.27,0
+ITUB.US,D,20231205,000000,4.9996,5.10588,4.9996,5.08621,14791856.780000001,0
+ITUB.US,D,20231206,000000,5.10195,5.10983,5.00748,5.03896,22483567.18,0
+ITUB.US,D,20231207,000000,5.03109,5.08621,4.99172,5.08621,28713170.95,0
+ITUB.US,D,20231208,000000,5.03109,5.13974,5.03109,5.12556,22619235.69,0
+ITUB.US,D,20231211,000000,5.06258,5.09408,5.04683,5.0547,11697083.76,0
+ITUB.US,D,20231212,000000,5.03109,5.03896,4.96811,5.00748,12760660.73,0
+ITUB.US,D,20231213,000000,5.07046,5.22005,5.03502,5.21217,27144994.92,0
+ITUB.US,D,20231214,000000,5.25942,5.31296,5.19644,5.24367,30205768.67,0
+ITUB.US,D,20231215,000000,5.23579,5.23974,5.16494,5.18069,17830445.36,0
+ITUB.US,D,20231218,000000,5.22792,5.30665,5.19644,5.29092,14766441.530000001,0
+ITUB.US,D,20231219,000000,5.36178,5.37751,5.31452,5.3224,13200794.15,0
+ITUB.US,D,20231220,000000,5.29092,5.29879,5.22005,5.22005,15755969.74,0
+ITUB.US,D,20231221,000000,5.29092,5.31452,5.25155,5.29092,13333410.77,0
+ITUB.US,D,20231222,000000,5.33816,5.43264,5.33028,5.36965,19651585.27,0
+ITUB.US,D,20231226,000000,5.40113,5.51924,5.39325,5.5035,20957240.05,0
+ITUB.US,D,20231227,000000,5.5035,5.55074,5.48774,5.54286,18420178.04,0
+ITUB.US,D,20231228,000000,5.49562,5.52712,5.47445,5.5035,14673931.05,0
+ITUB.US,D,20231229,000000,5.47987,5.49562,5.42476,5.472,7968827.78,0
+ITUB.US,D,20240102,000000,5.40901,5.43264,5.33028,5.36178,12587719.61,0
+ITUB.US,D,20240103,000000,5.36965,5.3972,5.30665,5.31452,21868838.46,0
+ITUB.US,D,20240104,000000,5.23579,5.31847,5.22005,5.28304,20905219.900000002,0
+ITUB.US,D,20240105,000000,5.35389,5.4405,5.33816,5.42476,24439241.57,0
+ITUB.US,D,20240108,000000,5.39325,5.42059,5.36413,5.40113,13758649.360000001,0
+ITUB.US,D,20240109,000000,5.35389,5.36178,5.29879,5.3224,32412372.69,0
+ITUB.US,D,20240110,000000,5.35389,5.36965,5.31847,5.36178,10371600.450000001,0
+ITUB.US,D,20240111,000000,5.40113,5.40901,5.3224,5.37751,15140738.38,0
+ITUB.US,D,20240112,000000,5.3854,5.42468,5.36965,5.39325,14132654.72,0
+ITUB.US,D,20240116,000000,5.37751,5.3854,5.25942,5.2673,23637307.26,0
+ITUB.US,D,20240117,000000,5.24367,5.27517,5.22792,5.25155,16541306.63,0
+ITUB.US,D,20240118,000000,5.22005,5.25155,5.19644,5.24367,18604974.46,0
+ITUB.US,D,20240119,000000,5.21217,5.2673,5.21217,5.24367,28767579.67,0
+ITUB.US,D,20240122,000000,5.20431,5.25146,5.03896,5.08621,31815784.330000002,0
+ITUB.US,D,20240123,000000,5.1177,5.15706,5.07046,5.14131,19264334.11,0
+ITUB.US,D,20240124,000000,5.2673,5.27517,5.14131,5.14131,26288001.96,0
+ITUB.US,D,20240125,000000,5.17282,5.19644,5.14131,5.14918,18961682,0
+ITUB.US,D,20240126,000000,5.22005,5.25155,5.20431,5.22792,12150218.870000001,0
+ITUB.US,D,20240129,000000,5.20431,5.22005,5.13344,5.18069,14093780.46,0
+ITUB.US,D,20240130,000000,5.14131,5.17282,5.12556,5.12556,16072318.790000001,0
+ITUB.US,D,20240131,000000,5.23579,5.30665,5.18856,5.19644,24732697.84,0
+ITUB.US,D,20240201,000000,5.22005,5.24367,5.14918,5.22005,23103539.63,0
+ITUB.US,D,20240202,000000,5.10983,5.19644,5.08621,5.16494,16626848.13,0
+ITUB.US,D,20240205,000000,5.17282,5.25801,5.13344,5.21217,19002032.25,0
+ITUB.US,D,20240206,000000,5.2673,5.55074,5.25155,5.55074,80861224.29,0
+ITUB.US,D,20240207,000000,5.40901,5.47987,5.39325,5.472,54519850.82,0
+ITUB.US,D,20240208,000000,5.472,5.49562,5.3224,5.33816,31484998.8,0
+ITUB.US,D,20240209,000000,5.35783,5.44838,5.3224,5.4405,18793762.13,0
+ITUB.US,D,20240212,000000,5.42476,5.51137,5.40901,5.48774,10094384.19,0
+ITUB.US,D,20240213,000000,5.37751,5.42515,5.30665,5.36178,26802927.8,0
+ITUB.US,D,20240214,000000,5.36965,5.472,5.3224,5.40113,24812327.14,0
+ITUB.US,D,20240215,000000,5.40901,5.472,5.40113,5.45625,25836364.47,0
+ITUB.US,D,20240216,000000,5.4405,5.5035,5.42083,5.472,25436558.64,0
+ITUB.US,D,20240220,000000,5.61373,5.72394,5.59797,5.69246,38912616.17,0
+ITUB.US,D,20240221,000000,5.68458,5.69246,5.64521,5.64521,23607247.740000002,0
+ITUB.US,D,20240222,000000,5.64121,5.68998,5.60057,5.61683,20203564.330000002,0
+ITUB.US,D,20240223,000000,5.53553,5.61683,5.52334,5.56805,28499210.080000002,0
+ITUB.US,D,20240226,000000,5.59244,5.62495,5.57618,5.61683,12964647.08,0
+ITUB.US,D,20240227,000000,5.64934,5.74688,5.63307,5.7225,15136060.120000001,0
+ITUB.US,D,20240228,000000,5.68184,5.7225,5.6534,5.69811,16103230.120000001,0
+ITUB.US,D,20240229,000000,5.56805,5.59244,5.51115,5.54366,31390250.13,0
+ITUB.US,D,20240301,000000,5.60869,5.63307,5.5518,5.60869,20806918.76,0
+ITUB.US,D,20240304,000000,5.57618,5.63307,5.56399,5.57618,16328186.24,0
+ITUB.US,D,20240305,000000,5.56805,5.59244,5.51927,5.52742,14011856.32,0
+ITUB.US,D,20240306,000000,5.60057,5.64934,5.55585,5.60869,19781110.86,0
+ITUB.US,D,20240307,000000,5.63307,5.63307,5.52742,5.56805,16884139.04,0
+ITUB.US,D,20240308,000000,5.53553,5.60861,5.53553,5.55991,12500685.64,0
+ITUB.US,D,20240311,000000,5.57618,5.61276,5.5518,5.56805,14548019.73,0
+ITUB.US,D,20240312,000000,5.60057,5.65746,5.56805,5.63307,13925504.21,0
+ITUB.US,D,20240313,000000,5.61683,5.7225,5.60057,5.71437,24212033.87,0
+ITUB.US,D,20240314,000000,5.70622,5.72047,5.62495,5.64934,20419179.38,0
+ITUB.US,D,20240315,000000,5.64121,5.66559,5.59244,5.59244,13797045.700000001,0
+ITUB.US,D,20240318,000000,5.68184,5.68998,5.56805,5.60869,15760837.52,0
+ITUB.US,D,20240319,000000,5.60057,5.64121,5.59244,5.60057,10555316.4,0
+ITUB.US,D,20240320,000000,5.63307,5.71437,5.5965,5.68998,20182558.51,0
+ITUB.US,D,20240321,000000,5.68184,5.68184,5.5843,5.5843,12061948.9,0
+ITUB.US,D,20240322,000000,5.52742,5.54366,5.46441,5.48677,12163217.47,0
+ITUB.US,D,20240325,000000,5.4705,5.50709,5.4705,5.47863,9335258.74,0
+ITUB.US,D,20240326,000000,5.51927,5.60057,5.51115,5.59244,11547745.09,0
+ITUB.US,D,20240327,000000,5.59244,5.65746,5.56805,5.64121,10378820.75,0
+ITUB.US,D,20240328,000000,5.61683,5.67373,5.60057,5.63307,10803792.57,0
+ITUB.US,D,20240401,000000,5.61683,5.62495,5.36686,5.38922,15754493.75,0
+ITUB.US,D,20240402,000000,5.36483,5.42174,5.33232,5.3811,16263263.280000001,0
+ITUB.US,D,20240403,000000,5.35671,5.39735,5.29997,5.34858,23730592.3,0
+ITUB.US,D,20240404,000000,5.42174,5.43799,5.25916,5.27543,33633406.79,0
+ITUB.US,D,20240405,000000,5.30793,5.31201,5.22665,5.2673,25835011.05,0
+ITUB.US,D,20240408,000000,5.31607,5.42986,5.31201,5.36483,15008235.06,0
+ITUB.US,D,20240409,000000,5.43799,5.47863,5.40548,5.47863,23950153.28,0
+ITUB.US,D,20240410,000000,5.37296,5.38922,5.23486,5.25104,26614863.19,0
+ITUB.US,D,20240411,000000,5.23478,5.27543,5.21039,5.24291,15283104.98,0
+ITUB.US,D,20240412,000000,5.17787,5.186,5.12911,5.16162,20143242.38,0
+ITUB.US,D,20240415,000000,5.08847,5.13317,4.97874,4.99092,40088243.75,0
+ITUB.US,D,20240416,000000,4.90964,4.93403,4.83649,4.87712,45687497.82,0
+ITUB.US,D,20240417,000000,4.89339,4.92588,4.82835,4.91777,28704941.25,0
+ITUB.US,D,20240418,000000,4.94216,4.9706,4.83649,4.9015,22402264.13,0
+ITUB.US,D,20240419,000000,4.9015,4.9828,4.9015,4.91777,17977439.75,0
+ITUB.US,D,20240422,000000,4.90964,4.99092,4.88525,4.95841,14252826.88,0
+ITUB.US,D,20240423,000000,4.97466,5.12911,4.95841,5.08034,35825651.58,0
+ITUB.US,D,20240424,000000,5.03156,5.07221,4.99092,5.04783,22385901.55,0
+ITUB.US,D,20240425,000000,4.97466,5.03969,4.95027,4.96654,17398978.36,0
+ITUB.US,D,20240426,000000,5.03969,5.14537,5.03969,5.12099,23570316.060000002,0
+ITUB.US,D,20240429,000000,5.11284,5.11284,5.03969,5.06408,15124619.91,0
+ITUB.US,D,20240430,000000,5.04783,5.07221,4.9015,4.91777,30436245.59,0
+ITUB.US,D,20240501,000000,4.90964,5.03969,4.89339,4.95841,14440221.99,0
+ITUB.US,D,20240502,000000,5.05595,5.10472,5.00718,5.08034,25373540.150000002,0
+ITUB.US,D,20240503,000000,5.17787,5.21446,5.13723,5.1535,20554844.8,0
+ITUB.US,D,20240506,000000,5.186,5.24291,5.1535,5.186,17015553.650000002,0
+ITUB.US,D,20240507,000000,5.21039,5.33639,5.18609,5.30793,26085075.48,0
+ITUB.US,D,20240508,000000,5.24291,5.33232,5.23478,5.31607,15444105.31,0
+ITUB.US,D,20240509,000000,5.14537,5.16162,5.07221,5.11284,23307728.89,0
+ITUB.US,D,20240510,000000,5.186,5.21039,5.1535,5.1535,25004174.94,0
+ITUB.US,D,20240513,000000,5.19415,5.26323,5.15756,5.21852,25947890.810000002,0
+ITUB.US,D,20240514,000000,5.23478,5.31607,5.21852,5.29168,23796713.150000002,0
+ITUB.US,D,20240515,000000,5.29168,5.30793,5.23478,5.2673,25823407.07,0
+ITUB.US,D,20240516,000000,5.32419,5.33232,5.24697,5.25916,21249879.53,0
+ITUB.US,D,20240517,000000,5.2673,5.31607,5.24697,5.30793,14222472.780000001,0
+ITUB.US,D,20240520,000000,5.2673,5.33232,5.2551,5.28354,12492022.31,0
+ITUB.US,D,20240521,000000,5.28354,5.30793,5.21039,5.24291,16923616.88,0
+ITUB.US,D,20240522,000000,5.1535,5.186,5.10472,5.10472,15963911.290000001,0
+ITUB.US,D,20240523,000000,5.0966,5.11984,5.05595,5.07221,13462796.280000001,0
+ITUB.US,D,20240524,000000,5.07221,5.0965,4.99905,5.01531,14813657.76,0
+ITUB.US,D,20240528,000000,5.04783,5.06408,4.97466,4.99905,24360350.78,0
+ITUB.US,D,20240529,000000,4.87712,4.93403,4.86087,4.91777,19976687.26,0
+ITUB.US,D,20240530,000000,4.93403,4.97466,4.89339,4.93403,13050891.040000001,0
+ITUB.US,D,20240531,000000,4.86087,4.88931,4.80396,4.869,34779954.38,0
+ITUB.US,D,20240603,000000,4.84461,4.94216,4.8121,4.92588,24006880.53,0
+ITUB.US,D,20240604,000000,4.83649,4.89339,4.82023,4.87712,19035566.990000002,0
+ITUB.US,D,20240605,000000,4.88525,4.88525,4.8121,4.86087,17593264.17,0
+ITUB.US,D,20240606,000000,4.9015,4.96654,4.89339,4.95841,18149769.05,0
+ITUB.US,D,20240607,000000,4.869,4.91777,4.79584,4.82835,18565023.85,0
+ITUB.US,D,20240610,000000,4.73893,4.75519,4.6861,4.73081,39007531.7,0
+ITUB.US,D,20240611,000000,4.77958,4.82835,4.74707,4.77958,13761667.26,0
+ITUB.US,D,20240612,000000,4.77958,4.80803,4.68204,4.77146,51379086.24,0
+ITUB.US,D,20240613,000000,4.76332,4.78771,4.69017,4.73081,23901486.810000002,0
+ITUB.US,D,20240614,000000,4.69829,4.76332,4.68204,4.71455,20697723.310000002,0
+ITUB.US,D,20240617,000000,4.73081,4.82023,4.73081,4.82023,27587494.25,0
+ITUB.US,D,20240618,000000,4.77146,4.869,4.77146,4.77958,21757472.8,0
+ITUB.US,D,20240620,000000,4.84461,4.87712,4.75519,4.78771,29463319.95,0
+ITUB.US,D,20240621,000000,4.76332,4.86087,4.76332,4.84461,34486809.17,0
+ITUB.US,D,20240624,000000,4.90964,4.9828,4.88525,4.9015,27910866.87,0
+ITUB.US,D,20240625,000000,4.869,4.90557,4.83649,4.84461,15654661,0
+ITUB.US,D,20240626,000000,4.73081,4.77958,4.70643,4.77958,16852242,0
+ITUB.US,D,20240627,000000,4.80396,4.83649,4.75519,4.79584,19457503.400000002,0
+ITUB.US,D,20240628,000000,4.73893,4.76332,4.68204,4.74707,29539844.830000002,0
+ITUB.US,D,20240701,000000,4.74707,4.7795,4.64952,4.65765,17808715.45,0
+ITUB.US,D,20240702,000000,4.63327,4.70643,4.62514,4.70643,27659043.2,0
+ITUB.US,D,20240703,000000,4.78771,4.88525,4.78771,4.87712,19823416.05,0
+ITUB.US,D,20240705,000000,4.87712,4.92588,4.8121,4.9015,25179850.71,0
+ITUB.US,D,20240708,000000,4.87712,4.90964,4.82835,4.86087,25832473.13,0
+ITUB.US,D,20240709,000000,4.87712,4.97874,4.86493,4.96654,17911667.04,0
+ITUB.US,D,20240710,000000,5.04783,5.06002,4.9828,5.03969,17809723.82,0
+ITUB.US,D,20240711,000000,5.04783,5.07221,4.99905,5.03156,17116508.07,0
+ITUB.US,D,20240712,000000,5.02344,5.03969,4.97466,5.03156,13672343.6,0
+ITUB.US,D,20240715,000000,5.01531,5.03156,4.97466,5.00718,18076045.77,0
+ITUB.US,D,20240716,000000,5.05595,5.08847,5.01531,5.06408,24107463.12,0
+ITUB.US,D,20240717,000000,5.00718,5.0966,4.99905,5.07221,15064618.290000001,0
+ITUB.US,D,20240718,000000,5.01531,5.02344,4.93403,4.93403,14434549.780000001,0
+ITUB.US,D,20240719,000000,5.05595,5.08034,4.9828,4.99092,17692480.98,0
+ITUB.US,D,20240722,000000,5.03156,5.06814,4.99905,5.00718,13548814.67,0
+ITUB.US,D,20240723,000000,4.97466,5.03969,4.96654,4.9828,13802783.83,0
+ITUB.US,D,20240724,000000,4.92588,4.97466,4.91777,4.91777,15897272.35,0
+ITUB.US,D,20240725,000000,4.9015,4.95435,4.87712,4.9015,17067205.06,0
+ITUB.US,D,20240726,000000,4.90964,4.93403,4.87712,4.92588,12043503.66,0
+ITUB.US,D,20240729,000000,4.95841,4.99905,4.91777,4.96654,18796142.46,0
+ITUB.US,D,20240730,000000,4.96654,5.00313,4.91777,4.9828,17969493.3,0
+ITUB.US,D,20240731,000000,4.93403,4.96646,4.87712,4.89339,19105328.89,0
+ITUB.US,D,20240801,000000,4.88525,4.89339,4.72268,4.73081,15540982.99,0
+ITUB.US,D,20240802,000000,4.73893,4.74707,4.66578,4.68204,24282518.830000002,0
+ITUB.US,D,20240805,000000,4.56824,4.70635,4.56824,4.66578,37362181.89,0
+ITUB.US,D,20240806,000000,4.77958,4.9015,4.76332,4.83649,35846760.4,0
+ITUB.US,D,20240807,000000,4.869,4.91777,4.80803,4.89339,30069263.8,0
+ITUB.US,D,20240808,000000,4.91777,4.95841,4.89339,4.90964,23283856.580000002,0
+ITUB.US,D,20240809,000000,5.01531,5.12099,4.9828,5.0966,24643722.32,0
+ITUB.US,D,20240812,000000,5.13723,5.16162,5.10472,5.11284,17995025.97,0
+ITUB.US,D,20240813,000000,5.1535,5.32419,5.1535,5.32419,33728702.39,0
+ITUB.US,D,20240814,000000,5.37296,5.4705,5.35671,5.45425,37016206.95,0
+ITUB.US,D,20240815,000000,5.44612,5.53546,5.43881,5.50302,25902306.1,0
+ITUB.US,D,20240816,000000,5.57618,5.5843,5.45425,5.47863,29696211.19,0
+ITUB.US,D,20240819,000000,5.51927,5.63307,5.50302,5.5843,22761673.36,0
+ITUB.US,D,20240820,000000,5.52742,5.55991,5.4827,5.5518,23309566.41,0
+ITUB.US,D,20240821,000000,5.56805,5.57618,5.47457,5.52742,22874070.05,0
+ITUB.US,D,20240822,000000,5.33232,5.38517,5.29981,5.34858,35176959.64,0
+ITUB.US,D,20240823,000000,5.42174,5.47863,5.39735,5.44612,26901298.98,0
+ITUB.US,D,20240826,000000,5.38922,5.44612,5.38922,5.42986,15655430.41,0
+ITUB.US,D,20240827,000000,5.40548,5.43799,5.37703,5.42174,16575317.23,0
+ITUB.US,D,20240828,000000,5.35671,5.50302,5.34858,5.47863,23673504.55,0
+ITUB.US,D,20240829,000000,5.38922,5.39735,5.34451,5.35671,19371615.82,0
+ITUB.US,D,20240830,000000,5.24291,5.34046,5.22665,5.29981,23935179.14,0
+ITUB.US,D,20240903,000000,5.31607,5.33948,5.2551,5.32419,19758311.81,0
+ITUB.US,D,20240904,000000,5.39735,5.47863,5.3811,5.38922,20279081.87,0
+ITUB.US,D,20240905,000000,5.41361,5.48677,5.39735,5.47863,17790152.79,0
+ITUB.US,D,20240906,000000,5.48677,5.49489,5.35671,5.37296,19097601.830000002,0
+ITUB.US,D,20240909,000000,5.37296,5.45425,5.36889,5.44612,17363326.97,0
+ITUB.US,D,20240910,000000,5.39735,5.41361,5.3437,5.38922,21008389.85,0
+ITUB.US,D,20240911,000000,5.39735,5.4258,5.34858,5.3811,19988646.59,0
+ITUB.US,D,20240912,000000,5.34046,5.40548,5.27543,5.3811,20684909.080000002,0
+ITUB.US,D,20240913,000000,5.42986,5.45994,5.35671,5.42174,17324182.85,0
+ITUB.US,D,20240916,000000,5.4705,5.49489,5.4323,5.4705,13580992.9,0
+ITUB.US,D,20240917,000000,5.42986,5.47856,5.42174,5.46238,12951842.120000001,0
+ITUB.US,D,20240918,000000,5.50302,5.54366,5.42986,5.4705,18471586.37,0
+ITUB.US,D,20240919,000000,5.51927,5.52742,5.44612,5.46238,17421642.48,0
+ITUB.US,D,20240920,000000,5.42986,5.44205,5.27949,5.29168,22623591.560000002,0
+ITUB.US,D,20240923,000000,5.25104,5.29981,5.21852,5.27543,25519797.060000002,0
+ITUB.US,D,20240924,000000,5.3811,5.4258,5.29981,5.32419,22704792.64,0
+ITUB.US,D,20240925,000000,5.35671,5.37296,5.32419,5.36483,26331134.240000002,0
+ITUB.US,D,20240926,000000,5.44612,5.52742,5.44612,5.48677,55306380.45,0
+ITUB.US,D,20240927,000000,5.48677,5.52742,5.46238,5.51115,30478894.8,0
+ITUB.US,D,20240930,000000,5.49083,5.54219,5.40548,5.40548,43333848.94,0
+ITUB.US,D,20241001,000000,5.40548,5.41361,5.27543,5.29981,37119616.89,0
+ITUB.US,D,20241002,000000,5.42986,5.43799,5.32419,5.34046,27787255.54,0
+ITUB.US,D,20241003,000000,5.21039,5.22258,5.12911,5.186,29697048.580000002,0
+ITUB.US,D,20241004,000000,5.17787,5.24697,5.16568,5.23478,21059763.16,0
+ITUB.US,D,20241007,000000,5.19415,5.28354,5.19415,5.23478,21613511.76,0
+ITUB.US,D,20241008,000000,5.17787,5.25104,5.17787,5.21852,23461847.79,0
+ITUB.US,D,20241009,000000,5.10472,5.13723,5.03969,5.06408,20833482.46,0
+ITUB.US,D,20241010,000000,5.07221,5.11284,5.03563,5.0966,41691192.58,0
+ITUB.US,D,20241011,000000,5.04783,5.05189,4.991,5.03156,21922628.150000002,0
+ITUB.US,D,20241014,000000,5.03156,5.12099,5.02344,5.0966,17482054.04,0
+ITUB.US,D,20241015,000000,5.03969,5.08847,5.01531,5.05595,22916801.66,0
+ITUB.US,D,20241016,000000,5.04783,5.07724,4.99905,5.03969,34008451.42,0
+ITUB.US,D,20241017,000000,4.97466,5.08847,4.97466,5.04783,18394166.42,0
+ITUB.US,D,20241018,000000,5.08034,5.08847,5.01531,5.02344,14628557.49,0
+ITUB.US,D,20241021,000000,5.01531,5.04619,4.99092,5.00718,13050988.89,0
+ITUB.US,D,20241022,000000,5.00718,5.04783,4.97466,5.03969,18616736.03,0
+ITUB.US,D,20241023,000000,4.99905,5.07221,4.99092,5.06408,19590584.55,0
+ITUB.US,D,20241024,000000,5.06408,5.14537,5.03969,5.12099,22644544.85,0
+ITUB.US,D,20241025,000000,5.0966,5.10472,5.02344,5.03156,15704865.26,0
+ITUB.US,D,20241028,000000,5.10472,5.13723,5.08034,5.11284,24791945.5,0
+ITUB.US,D,20241029,000000,5.11284,5.12099,4.9828,4.99092,26165624.57,0
+ITUB.US,D,20241030,000000,4.96654,5.00718,4.95841,4.99092,13372961.74,0
+ITUB.US,D,20241031,000000,4.96654,4.99905,4.90964,4.91777,17031888.42,0
+ITUB.US,D,20241101,000000,4.92588,4.95027,4.82023,4.82835,29268074.18,0
+ITUB.US,D,20241104,000000,4.9828,5.01531,4.91777,4.94216,34691538.15,0
+ITUB.US,D,20241105,000000,5.06408,5.19415,5.03156,5.11284,73155837.55,0
+ITUB.US,D,20241106,000000,5.06408,5.21845,4.99092,5.16976,41684196.82,0
+ITUB.US,D,20241107,000000,5.19415,5.1982,5.06002,5.08034,28221922.75,0
+ITUB.US,D,20241108,000000,4.96654,4.99092,4.89745,4.96654,24299191.44,0
+ITUB.US,D,20241111,000000,4.92588,4.99092,4.90973,4.94216,23627037.13,0
+ITUB.US,D,20241112,000000,4.93403,4.95027,4.88118,4.9015,20517218.900000002,0
+ITUB.US,D,20241113,000000,4.85273,4.86087,4.78771,4.82023,27092832.63,0
+ITUB.US,D,20241114,000000,4.84461,4.86087,4.78771,4.80396,38949450,0
+ITUB.US,D,20241115,000000,4.82023,4.9015,4.82023,4.84461,16821430.580000002,0
+ITUB.US,D,20241118,000000,4.84461,4.87712,4.82835,4.84461,22575084.740000002,0
+ITUB.US,D,20241119,000000,4.85273,4.88525,4.83649,4.86087,18072251.25,0
+ITUB.US,D,20241120,000000,4.83649,4.85273,4.82023,4.84461,8126784.46,0
+ITUB.US,D,20241121,000000,4.78771,4.8121,4.75114,4.76332,30682428.98,0
+ITUB.US,D,20241122,000000,4.75519,4.78771,4.73893,4.75519,16637530.26,0
+ITUB.US,D,20241125,000000,4.78771,4.80396,4.74707,4.75519,22326888.73,0
+ITUB.US,D,20241126,000000,4.82023,4.91777,4.80396,4.869,26198386.810000002,0
+ITUB.US,D,20241127,000000,4.84484,4.85273,4.63327,4.66578,42161613.15,0
+ITUB.US,D,20241129,000000,4.3325,4.43005,4.29187,4.35689,34469046.82,0
+ITUB.US,D,20241202,000000,4.31218,4.35689,4.26749,4.31626,38958678.800000004,0
+ITUB.US,D,20241203,000000,4.31626,4.35689,4.28374,4.34877,33018204.27,0
+ITUB.US,D,20241204,000000,4.37316,4.42192,4.34877,4.37316,51043293.88,0
+ITUB.US,D,20241205,000000,4.49509,4.52759,4.4707,4.49509,46465583.51,0
+ITUB.US,D,20241206,000000,4.47476,4.47476,4.35689,4.36503,35587427,0
+ITUB.US,D,20241209,000000,4.41381,4.45444,4.36503,4.36503,20703943.48,0
+ITUB.US,D,20241210,000000,4.40973,4.49509,4.40566,4.4707,32273685.25,0
+ITUB.US,D,20241211,000000,4.43005,4.56824,4.37316,4.51948,73062480.41,0
+ITUB.US,D,20241212,000000,4.48696,4.48696,4.32438,4.37316,49039998.47,0
+ITUB.US,D,20241213,000000,4.35689,4.36503,4.27561,4.28374,40703114.61,0
+ITUB.US,D,20241216,000000,4.25122,4.30813,4.20246,4.23497,36952119.32,0
+ITUB.US,D,20241217,000000,4.1862,4.30813,4.16993,4.25122,53043819.620000005,0
+ITUB.US,D,20241218,000000,4.17401,4.1862,3.98599,4.03176,63524992.5,0
+ITUB.US,D,20241219,000000,4.13743,4.16182,4.06427,4.08053,108521532.33,0
+ITUB.US,D,20241220,000000,4.16182,4.20246,4.10573,4.12117,57430028.27,0
+ITUB.US,D,20241223,000000,4.05615,4.07239,4.0155,4.03989,21820386.23,0
+ITUB.US,D,20241224,000000,4.04801,4.07239,4.04801,4.05615,7950874.88,0
+ITUB.US,D,20241226,000000,4.02362,4.08866,4.0155,4.06427,26501636.32,0
+ITUB.US,D,20241227,000000,4.02362,4.08459,4.0155,4.04801,19820648.44,0
+ITUB.US,D,20241230,000000,4.05208,4.08866,4.03176,4.06427,24053852.650000002,0
+ITUB.US,D,20241231,000000,4.03176,4.05615,4.00737,4.03176,8931355.57,0
+ITUB.US,D,20250102,000000,3.9708,4.08053,3.95283,4.02362,32043159.92,0
+ITUB.US,D,20250103,000000,4.01144,4.03167,3.95047,3.95859,28641396.43,0
+ITUB.US,D,20250106,000000,4.05615,4.15369,4.04801,4.12117,28089690.32,0
+ITUB.US,D,20250107,000000,4.21058,4.27561,4.17807,4.20246,29474391.42,0
+ITUB.US,D,20250108,000000,4.1293,4.14554,4.08866,4.14554,32929610.880000003,0
+ITUB.US,D,20250110,000000,4.09597,4.12921,4.07239,4.09678,39558939.11,0
+ITUB.US,D,20250113,000000,4.08866,4.16182,4.08459,4.13743,20194088.330000002,0
+ITUB.US,D,20250114,000000,4.09272,4.16182,4.08199,4.14554,22811749.900000002,0
+ITUB.US,D,20250115,000000,4.25529,4.36503,4.2431,4.35689,47734017.18,0
+ITUB.US,D,20250116,000000,4.34877,4.36503,4.26749,4.31626,19893987.53,0
+ITUB.US,D,20250117,000000,4.34065,4.38942,4.31626,4.32438,25596104.61,0
+ITUB.US,D,20250121,000000,4.38942,4.42192,4.37316,4.39753,20872839.79,0
+ITUB.US,D,20250122,000000,4.45444,4.48696,4.43818,4.44631,19046980.42,0
+ITUB.US,D,20250123,000000,4.45444,4.49509,4.41381,4.43818,36827745.79,0
+ITUB.US,D,20250124,000000,4.45444,4.48696,4.42192,4.44631,15774522.1,0
+ITUB.US,D,20250127,000000,4.47476,4.59262,4.44631,4.56824,44247194.230000004,0
+ITUB.US,D,20250128,000000,4.56012,4.6414,4.54385,4.62514,38322291.24,0
+ITUB.US,D,20250129,000000,4.61294,4.6414,4.5845,4.60076,22759045.830000002,0
+ITUB.US,D,20250130,000000,4.61701,4.73893,4.61701,4.71455,50377789.25,0
+ITUB.US,D,20250131,000000,4.74301,4.76739,4.69829,4.71455,29298634.28,0
+ITUB.US,D,20250203,000000,4.60888,4.71455,4.59262,4.68204,24962731.86,0
+ITUB.US,D,20250204,000000,4.68204,4.77958,4.65822,4.75519,39444192.99,0
+ITUB.US,D,20250205,000000,4.72268,4.84461,4.71862,4.82023,48235486.07,0
+ITUB.US,D,20250206,000000,4.76332,4.84461,4.74715,4.84461,32355512.57,0
+ITUB.US,D,20250207,000000,4.8121,4.86087,4.71862,4.75519,63849006.81,0
+ITUB.US,D,20250210,000000,4.79178,4.84461,4.78771,4.82023,31346909.79,0
+ITUB.US,D,20250211,000000,4.90557,4.91777,4.84461,4.90964,33438187.8,0
+ITUB.US,D,20250212,000000,4.83649,4.84461,4.71463,4.76332,41883657.35,0
+ITUB.US,D,20250213,000000,4.70643,4.77958,4.69829,4.77958,23507714.72,0
+ITUB.US,D,20250214,000000,4.869,4.9706,4.85273,4.95027,28525076.470000003,0
+ITUB.US,D,20250218,000000,4.9015,4.96654,4.9015,4.90964,32596756.080000002,0
+ITUB.US,D,20250219,000000,4.84735,4.8895,4.83892,4.85579,27347490.86,0
+ITUB.US,D,20250220,000000,4.84735,4.87265,4.8305,4.85579,22900080.64,0
+ITUB.US,D,20250221,000000,4.82628,4.84735,4.79678,4.8305,29435793.2,0
+ITUB.US,D,20250224,000000,4.83033,4.85579,4.73777,4.76305,27582317.470000003,0
+ITUB.US,D,20250225,000000,4.81363,4.86421,4.79678,4.81363,33479998.59,0
+ITUB.US,D,20250226,000000,4.78835,4.81363,4.74619,4.75462,23695878.21,0
+ITUB.US,D,20250227,000000,4.77148,4.79678,4.74619,4.75462,14318041.33,0
+ITUB.US,D,20250228,000000,4.68718,4.7209,4.58602,4.62817,30894129,0
+ITUB.US,D,20250303,000000,4.67032,4.77148,4.62817,4.64503,14153727.49,0
+ITUB.US,D,20250304,000000,4.61552,4.66181,4.51858,4.61131,25593026.97,0
+ITUB.US,D,20250305,000000,4.67032,4.77148,4.67032,4.75462,29562800.44,0
+ITUB.US,D,20250306,000000,4.75884,4.81363,4.72933,4.77992,26019886.78,0
+ITUB.US,D,20250307,000000,4.77148,4.81363,4.74619,4.78835,21709031.900000002,0
+ITUB.US,D,20250310,000000,4.71248,4.77992,4.70405,4.74619,40578591.730000004,0
+ITUB.US,D,20250311,000000,4.72933,4.76305,4.68718,4.76305,36882226.61,0
+ITUB.US,D,20250312,000000,4.72933,4.77148,4.69561,4.76305,29150275.14,0
+ITUB.US,D,20250313,000000,4.74619,4.85579,4.74619,4.82207,39113990.44,0
+ITUB.US,D,20250314,000000,4.93166,5.09183,4.91902,5.04968,39345921.72,0
+ITUB.US,D,20250317,000000,5.09604,5.29416,5.09604,5.27729,44941112.44,0
+ITUB.US,D,20250318,000000,5.27729,5.35317,5.24358,5.29416,42557736.730000004,0
+ITUB.US,D,20250319,000000,5.32282,5.37846,5.27646,5.31354,13396074.94,0
+ITUB.US,D,20250320,000000,5.32746,5.33209,5.20226,5.24863,24922277.580000002,0
+ITUB.US,D,20250321,000000,5.2069,5.2579,5.18372,5.24863,18310581.92,0
+ITUB.US,D,20250324,000000,5.19299,5.23936,5.1559,5.18372,15879249.41,0
+ITUB.US,D,20250325,000000,5.26717,5.37846,5.2579,5.26717,15691213.64,0
+ITUB.US,D,20250326,000000,5.24863,5.27646,5.18372,5.21154,17381499.26,0
+ITUB.US,D,20250327,000000,5.17445,5.21154,5.15126,5.19299,19947995.580000002,0
+ITUB.US,D,20250328,000000,5.1559,5.19299,5.06317,5.11881,14879069.97,0
+ITUB.US,D,20250331,000000,5.04462,5.12808,5.03535,5.10026,13471337.040000001,0
+ITUB.US,D,20250401,000000,5.09562,5.16517,5.08172,5.11881,15500176.450000001,0
+ITUB.US,D,20250402,000000,5.14663,5.16053,5.07244,5.12808,11463039.950000001,0
+ITUB.US,D,20250403,000000,5.23009,5.35064,5.22082,5.27646,41735348.68,0
+ITUB.US,D,20250404,000000,5.09562,5.10026,4.92407,4.94262,27078059.34,0
+ITUB.US,D,20250407,000000,4.84988,5.03535,4.79888,4.9148,43209071.65,0
+ITUB.US,D,20250408,000000,4.98898,5.02608,4.79888,4.85916,55177083.52,0
+ITUB.US,D,20250409,000000,4.75716,5.11881,4.74788,5.10953,53668076.870000005,0
+ITUB.US,D,20250410,000000,4.99825,5.07244,4.85916,4.97971,43100122.370000005,0
+ITUB.US,D,20250411,000000,4.97044,5.10953,4.95652,5.07244,35127810.1,0
+ITUB.US,D,20250414,000000,5.12808,5.17445,5.07244,5.1559,27181955.44,0
+ITUB.US,D,20250415,000000,5.14199,5.20226,5.12808,5.18372,25681708.94,0
+ITUB.US,D,20250416,000000,5.1559,5.22999,5.13735,5.18372,23443017.330000002,0
+ITUB.US,D,20250417,000000,5.13735,5.26717,5.12808,5.24863,22895565.12,0
+ITUB.US,D,20250421,000000,5.26254,5.295,5.21154,5.27646,14725544.35,0
+ITUB.US,D,20250422,000000,5.28573,5.46191,5.28573,5.42483,27777540.580000002,0
+ITUB.US,D,20250423,000000,5.51292,5.58247,5.50364,5.54538,37014613.54,0
+ITUB.US,D,20250424,000000,5.63811,5.70302,5.57737,5.69375,34183648.24,0
+ITUB.US,D,20250425,000000,5.67983,5.71229,5.64275,5.69375,22982873.07,0
+ITUB.US,D,20250428,000000,5.70302,5.7772,5.68448,5.75866,24009398.88,0
+ITUB.US,D,20250429,000000,5.76793,5.86066,5.74939,5.85139,39198940.72,0
+ITUB.US,D,20250430,000000,5.79575,5.86066,5.76793,5.85139,26884008.37,0
+ITUB.US,D,20250501,000000,5.83749,5.84676,5.76329,5.83284,20230822.25,0
+ITUB.US,D,20250502,000000,5.88849,5.90703,5.70766,5.74939,18338868.81,0
+ITUB.US,D,20250505,000000,5.8143,5.8143,5.68448,5.70302,21533002.84,0
+ITUB.US,D,20250506,000000,5.61956,5.68448,5.61029,5.66592,23719075.87,0
+ITUB.US,D,20250507,000000,5.6752,5.69838,5.62883,5.65665,18512743.11,0
+ITUB.US,D,20250508,000000,5.79575,5.88849,5.76793,5.76793,27636589.2,0
+ITUB.US,D,20250509,000000,5.93484,6.13886,5.93484,6.12958,69256018.59,0
+ITUB.US,D,20250512,000000,6.04613,6.07395,5.92557,5.98121,54457287.59,0
+ITUB.US,D,20250513,000000,6.06004,6.15741,6.01831,6.13886,29300827.150000002,0
+ITUB.US,D,20250514,000000,6.13886,6.17595,6.11568,6.15741,27187034.37,0
+ITUB.US,D,20250515,000000,6.18522,6.21305,6.0925,6.15741,61960514.17,0
+ITUB.US,D,20250516,000000,6.12958,6.24086,6.0925,6.23159,44132164.86,0
+ITUB.US,D,20250519,000000,6.24086,6.35215,6.23159,6.31505,39937885.38,0
+ITUB.US,D,20250520,000000,6.28723,6.30569,6.18522,6.26869,33193084.880000003,0
+ITUB.US,D,20250521,000000,6.24086,6.25014,6.11104,6.16668,31216443.810000002,0
+ITUB.US,D,20250522,000000,6.14814,6.25014,6.10641,6.12958,59376124.690000005,0
+ITUB.US,D,20250523,000000,5.93484,6.1945,5.92557,6.16668,41450217.9,0
+ITUB.US,D,20250527,000000,6.25478,6.34287,6.21305,6.24086,43212941.36,0
+ITUB.US,D,20250528,000000,6.1945,6.23159,6.13886,6.15741,52180002.910000004,0
+ITUB.US,D,20250529,000000,6.1945,6.20378,6.12245,6.14814,40188672.87,0
+ITUB.US,D,20250530,000000,6.11104,6.13886,6.02758,6.11104,40112282.92,0
+ITUB.US,D,20250602,000000,6.12958,6.13886,6.03685,6.06467,28717989.29,0
+ITUB.US,D,20250603,000000,6.06467,6.12031,6.02758,6.11104,29866348.650000002,0
+ITUB.US,D,20250604,000000,6.13422,6.15741,6.04613,6.0554,30811326.27,0
+ITUB.US,D,20250605,000000,6.11568,6.12958,6.04613,6.04613,27362888.330000002,0
+ITUB.US,D,20250606,000000,6.07395,6.11104,6.03221,6.08322,25749917.6,0
+ITUB.US,D,20250609,000000,6.03685,6.11104,5.96267,6.08322,28813195.28,0
+ITUB.US,D,20250610,000000,6.10641,6.16204,6.04613,6.06467,21756900.12,0
+ITUB.US,D,20250611,000000,6.00904,6.14814,5.97194,6.10177,37857316.28,0
+ITUB.US,D,20250612,000000,6.10177,6.17595,6.09713,6.12958,29060514.76,0
+ITUB.US,D,20250613,000000,6.00904,6.0925,5.99049,6.08322,30538553.43,0
+ITUB.US,D,20250616,000000,6.18522,6.27796,6.18059,6.25014,22029927.37,0
+ITUB.US,D,20250617,000000,6.24086,6.28723,6.23159,6.25014,16114861.91,0
+ITUB.US,D,20250618,000000,6.25941,6.27796,6.1945,6.1945,28022278.88,0
+ITUB.US,D,20250620,000000,6.19441,6.22232,6.12958,6.14814,18925444.54,0
+ITUB.US,D,20250623,000000,6.12031,6.17595,6.07395,6.16668,19802246.46,0
+ITUB.US,D,20250624,000000,6.21305,6.35215,6.1945,6.2965,34501020.08,0
+ITUB.US,D,20250625,000000,6.22232,6.22232,6.0925,6.11104,36685642.87,0
+ITUB.US,D,20250626,000000,6.16668,6.17252,6.10641,6.12031,42747835.59,0
+ITUB.US,D,20250627,000000,6.11568,6.16668,6.10177,6.13886,24624218.240000002,0
+ITUB.US,D,20250630,000000,6.10641,6.32432,6.10177,6.2965,50142255.03,0
+ITUB.US,D,20250701,000000,6.31505,6.36142,6.26869,6.2965,20720335.93,0
+ITUB.US,D,20250702,000000,6.26405,6.34287,6.21768,6.31505,27178153.71,0
+ITUB.US,D,20250703,000000,6.33823,6.44487,6.33823,6.41706,18250518.5,0
+ITUB.US,D,20250707,000000,6.40779,6.41706,6.2965,6.34287,23491659.080000002,0
+ITUB.US,D,20250708,000000,6.31969,6.34287,6.25941,6.31505,23072783.830000002,0
+ITUB.US,D,20250709,000000,6.27796,6.31505,6.13886,6.16668,22491684.61,0
+ITUB.US,D,20250710,000000,5.97658,5.98585,5.88849,5.90703,56541210.370000005,0
+ITUB.US,D,20250711,000000,5.8282,5.87921,5.79575,5.84212,43984683.28,0
+ITUB.US,D,20250714,000000,5.81893,5.86066,5.78648,5.8143,25918705.76,0
+ITUB.US,D,20250715,000000,5.85603,5.87457,5.7772,5.83284,27572500.54,0
+ITUB.US,D,20250716,000000,5.84676,5.89776,5.82357,5.86994,43180240.92,0
+ITUB.US,D,20250717,000000,5.88384,5.99976,5.86994,5.98121,35762536.27,0
+ITUB.US,D,20250718,000000,5.96267,5.99521,5.82357,5.84212,31645647.900000002,0
+ITUB.US,D,20250721,000000,5.87921,5.9534,5.85139,5.92557,22958009.900000002,0
+ITUB.US,D,20250722,000000,5.92557,5.96267,5.83284,5.85139,30035079.13,0
+ITUB.US,D,20250723,000000,5.84676,5.99049,5.84212,5.98121,36446442.88,0
+ITUB.US,D,20250724,000000,5.9163,5.92557,5.85139,5.88849,20099418.97,0
+ITUB.US,D,20250725,000000,5.92094,5.9534,5.88849,5.90703,29146363.2,0
+ITUB.US,D,20250728,000000,5.8143,5.83284,5.66592,5.73083,28833066.04,0
+ITUB.US,D,20250729,000000,5.73083,5.82357,5.7262,5.79575,27508237.810000002,0
+ITUB.US,D,20250730,000000,5.74012,5.88849,5.67548,5.82357,35916846.75,0
+ITUB.US,D,20250731,000000,5.74939,5.86066,5.73083,5.8143,19943177.240000002,0
+ITUB.US,D,20250801,000000,5.9534,5.99049,5.8143,5.83284,27053683.36,0
+ITUB.US,D,20250804,000000,5.96267,5.99049,5.90703,5.96267,36555297.4,0
+ITUB.US,D,20250805,000000,5.9534,6.06467,5.93484,6.00904,47336160.11,0
+ITUB.US,D,20250806,000000,6.1945,6.32432,6.11568,6.16668,38796912.15,0
+ITUB.US,D,20250807,000000,6.16668,6.34287,6.16204,6.33359,37869792.67,0
+ITUB.US,D,20250808,000000,6.33359,6.37069,6.29141,6.36142,30241076.04,0
+ITUB.US,D,20250811,000000,6.2965,6.37996,6.28723,6.36142,28174799.220000003,0
+ITUB.US,D,20250812,000000,6.40779,6.60716,6.40779,6.58397,54781444.04,0
+ITUB.US,D,20250813,000000,6.51906,6.5747,6.48197,6.50051,27264155.62,0
+ITUB.US,D,20250814,000000,6.41706,6.54688,6.40787,6.46342,31448030.04,0
+ITUB.US,D,20250815,000000,6.47733,6.52833,6.41706,6.46342,29167040.45,0
+ITUB.US,D,20250818,000000,6.48197,6.53761,6.44487,6.46342,21748081.26,0
+ITUB.US,D,20250819,000000,6.24086,6.28714,6.13886,6.16668,39182784.14,0
+ITUB.US,D,20250820,000000,6.12958,6.20378,6.12031,6.14814,30214264.11,0
+ITUB.US,D,20250821,000000,6.16352,6.18522,6.10177,6.15741,21373200.400000002,0
+ITUB.US,D,20250822,000000,6.22232,6.40779,6.20378,6.37996,36769484.87,0
+ITUB.US,D,20250825,000000,6.38923,6.4356,6.36142,6.37069,26025997.77,0
+ITUB.US,D,20250826,000000,6.36142,6.37533,6.25941,6.30578,33273975.93,0
+ITUB.US,D,20250827,000000,6.27332,6.46342,6.25339,6.45415,41437190.46,0
+ITUB.US,D,20250828,000000,6.50051,6.65816,6.46806,6.59324,32231106.080000002,0
+ITUB.US,D,20250829,000000,6.59324,6.63961,6.56543,6.62107,21002108.91,0
+ITUB.US,D,20250902,000000,6.46806,6.55606,6.4357,6.50051,36054940.910000004,0
+ITUB.US,D,20250903,000000,6.50051,6.54363,6.3985,6.4356,25985448.73,0
+ITUB.US,D,20250904,000000,6.4356,6.52833,6.38006,6.48197,34788143.910000004,0
+ITUB.US,D,20250905,000000,6.64888,6.70452,6.55616,6.58397,24463140.66,0
+ITUB.US,D,20250908,000000,6.55616,6.56543,6.45415,6.53761,24104855.16,0
+ITUB.US,D,20250909,000000,6.4866,6.55616,6.46342,6.48197,18175819.81,0
+ITUB.US,D,20250910,000000,6.50979,6.58397,6.50051,6.52833,26557880.5,0
+ITUB.US,D,20250911,000000,6.54688,6.68598,6.52833,6.56543,35694163.84,0
+ITUB.US,D,20250912,000000,6.4727,6.52833,6.45415,6.46342,30977630.07,0
+ITUB.US,D,20250915,000000,6.54224,6.68598,6.51906,6.62107,32385999.54,0
+ITUB.US,D,20250916,000000,6.68598,6.70452,6.59324,6.62107,38370288.21,0
+ITUB.US,D,20250917,000000,6.66744,6.82378,6.64888,6.74162,32694233.220000003,0
+ITUB.US,D,20250918,000000,6.73698,6.74625,6.67207,6.70452,26182841.02,0
+ITUB.US,D,20250919,000000,6.72307,6.84362,6.7138,6.79725,40942014.870000005,0
+ITUB.US,D,20250922,000000,6.72307,6.76944,6.63034,6.7138,29427914.73,0
+ITUB.US,D,20250923,000000,6.74625,6.89926,6.74162,6.87145,23734189.060000002,0
+ITUB.US,D,20250924,000000,6.79725,6.81581,6.75089,6.76017,34226995.79,0
+ITUB.US,D,20250925,000000,6.724,6.78798,6.65816,6.67671,37959671.5,0
+ITUB.US,D,20250926,000000,6.74162,6.74162,6.67671,6.7138,26460110.84,0
+ITUB.US,D,20250929,000000,6.82971,6.87581,6.77871,6.79725,27811714.95,0
+ITUB.US,D,20250930,000000,6.86217,6.88072,6.73235,6.80653,56040756.03,0
+ITUB.US,D,20251001,000000,6.84826,6.90853,6.65816,6.66744,35372127.13,0
+ITUB.US,D,20251002,000000,6.69525,6.74162,6.54688,6.60252,32902725.82,0
+ITUB.US,D,20251003,000000,6.59324,6.64888,6.52833,6.64888,29930386.84,0
+ITUB.US,D,20251006,000000,6.65816,6.66744,6.58397,6.6118,27662054.92,0
+ITUB.US,D,20251007,000000,6.49124,6.51906,6.40315,6.4356,30492813.19,0
+ITUB.US,D,20251008,000000,6.49587,6.51906,6.42809,6.45415,25549790.66,0
+ITUB.US,D,20251009,000000,6.47733,6.50051,6.40176,6.42633,34540190.980000004,0
+ITUB.US,D,20251010,000000,6.41242,6.44487,6.25014,6.26869,45201194.65,0
+ITUB.US,D,20251013,000000,6.37987,6.40779,6.33359,6.37069,22045436.080000002,0
+ITUB.US,D,20251014,000000,6.30578,6.41706,6.2965,6.36142,28921228.89,0
+ITUB.US,D,20251015,000000,6.3475,6.44487,6.3475,6.37069,27236191.12,0
+ITUB.US,D,20251016,000000,6.35215,6.48197,6.33359,6.36142,29878666.42,0
+ITUB.US,D,20251017,000000,6.32896,6.45415,6.32896,6.42633,23991492.330000002,0
+ITUB.US,D,20251020,000000,6.53761,6.63961,6.50979,6.60252,28784634.41,0
+ITUB.US,D,20251021,000000,6.52833,6.60243,6.50979,6.51906,21404587.59,0
+ITUB.US,D,20251022,000000,6.51443,6.57146,6.49449,6.55616,27528722.45,0
+ITUB.US,D,20251023,000000,6.6117,6.62107,6.52833,6.58397,18809786.87,0
+ITUB.US,D,20251024,000000,6.62107,6.65816,6.54688,6.55616,18702828.580000002,0
+ITUB.US,D,20251027,000000,6.63961,6.68598,6.60252,6.62107,22834715.810000002,0
+ITUB.US,D,20251028,000000,6.6118,6.66744,6.59417,6.64888,17231639.41,0
+ITUB.US,D,20251029,000000,6.74162,6.85289,6.72307,6.81581,28946587.490000002,0
+ITUB.US,D,20251030,000000,6.76944,6.85289,6.76017,6.79725,24787656.580000002,0
+ITUB.US,D,20251031,000000,6.81581,6.85753,6.79725,6.82508,19291510.66,0
+ITUB.US,D,20251103,000000,6.89462,6.97345,6.88999,6.92708,16332774.89,0
+ITUB.US,D,20251104,000000,6.88999,6.92708,6.84362,6.84362,21476709.22,0
+ITUB.US,D,20251105,000000,6.83435,6.96417,6.77871,6.93636,28363227.42,0
+ITUB.US,D,20251106,000000,7.01982,7.10327,6.92708,6.94563,26315739.86,0
+ITUB.US,D,20251107,000000,6.89926,7.02909,6.88999,7.01982,22495537.84,0
+ITUB.US,D,20251110,000000,7.0569,7.10327,7.03836,7.07546,14931896.610000001,0
+ITUB.US,D,20251111,000000,7.21455,7.28874,7.19137,7.26091,24388565.57,0
+ITUB.US,D,20251112,000000,7.2331,7.2331,7.03836,7.08473,32382857.01,0
+ITUB.US,D,20251113,000000,7.17746,7.20528,7.01982,7.03836,24045184.17,0
+ITUB.US,D,20251114,000000,7.10327,7.14964,7.03836,7.08473,13105743.69,0
+ITUB.US,D,20251117,000000,7.08473,7.11254,6.98736,7.01054,14647906.040000001,0
+ITUB.US,D,20251118,000000,6.98272,7.03836,6.93125,6.97345,18486940.580000002,0
+ITUB.US,D,20251119,000000,6.91781,7.0059,6.89926,6.91781,20592441.86,0
+ITUB.US,D,20251120,000000,6.93636,7.00127,6.81117,6.81581,21070679.1,0
+ITUB.US,D,20251121,000000,6.80653,6.87608,6.78798,6.84362,21300534.93,0
+ITUB.US,D,20251124,000000,6.90853,6.92245,6.83435,6.84362,14665190.47,0
+ITUB.US,D,20251125,000000,6.85289,6.90853,6.83435,6.88072,20260771.560000002,0
+ITUB.US,D,20251126,000000,6.97345,7.11254,6.96882,7.10327,27702671.94,0
+ITUB.US,D,20251128,000000,7.26091,7.28874,7.20528,7.2331,18300042.96,0
+ITUB.US,D,20251201,000000,7.21918,7.2331,7.11254,7.1311,26321387.35,0
+ITUB.US,D,20251202,000000,7.2331,7.32583,7.16818,7.31655,39158879.9,0
+ITUB.US,D,20251203,000000,7.33511,7.36756,7.28902,7.34438,23526939.67,0
+ITUB.US,D,20251204,000000,7.46493,7.53912,7.45565,7.48348,31351394.41,0
+ITUB.US,D,20251205,000000,7.46493,7.52056,6.96408,7.00127,62631220.300000004,0
+ITUB.US,D,20251208,000000,7.1311,7.15891,6.99199,7.01982,23950833.080000002,0
+ITUB.US,D,20251209,000000,6.88999,7.04763,6.86217,7.04763,22103972.01,0
+ITUB.US,D,20251210,000000,6.9549,7.04763,6.92913,6.96417,16828334.67,0
+ITUB.US,D,20251211,000000,7.02913,7.12621,7.01456,7.05825,18019211.400000002,0
+ITUB.US,D,20251212,000000,7.16505,7.18447,7.02913,7.1068,16176204.59,0
+ITUB.US,D,20251215,000000,7.19417,7.29126,7.16505,7.23301,18117037.71,0
+ITUB.US,D,20251216,000000,7.12136,7.12136,6.97087,6.98058,21707927.740000002,0
+ITUB.US,D,20251217,000000,6.87379,6.93204,6.81553,6.83495,30389888.38,0
+ITUB.US,D,20251218,000000,6.85243,6.93204,6.81553,6.90291,15761718.17,0
+ITUB.US,D,20251219,000000,7.02913,7.05825,6.8932,6.91262,18409915.12,0
+ITUB.US,D,20251222,000000,6.90291,6.92233,6.84951,6.90291,16814592.41,0
+ITUB.US,D,20251223,000000,6.94175,7.08738,6.93204,7.05825,11358610.31,0
+ITUB.US,D,20251224,000000,7.07282,7.09233,7.05825,7.06796,4231670.54,0
+ITUB.US,D,20251226,000000,7.01456,7.11165,7,7.09709,7077241.24,0
+ITUB.US,D,20251229,000000,7.02,7.05,6.97,7.02,9105388,0
+ITUB.US,D,20251230,000000,7.19,7.24,7.16,7.2,12728540,0
+ITUB.US,D,20251231,000000,7.22,7.225,7.15,7.16,4320529,0
+ITUB.US,D,20260102,000000,7.29,7.3099,7.23,7.23,8485883,0
+ITUB.US,D,20260105,000000,7.23,7.45,7.21,7.37,24901400,0
+ITUB.US,D,20260106,000000,7.49,7.51,7.43,7.45,24280204,0
+ITUB.US,D,20260107,000000,7.335,7.348,7.265,7.3,16684834,0
+ITUB.US,D,20260108,000000,7.35,7.4599,7.34,7.41,23564376,0
+ITUB.US,D,20260109,000000,7.45,7.495,7.42,7.47,17491966,0
+ITUB.US,D,20260112,000000,7.39,7.45,7.35,7.39,13719945,0
+ITUB.US,D,20260113,000000,7.375,7.39,7.29,7.3,17623258,0
+ITUB.US,D,20260114,000000,7.33,7.37,7.3,7.36,19725035,0
+ITUB.US,D,20260115,000000,7.395,7.516,7.37,7.44,21679975,0
+ITUB.US,D,20260116,000000,7.36,7.41,7.325,7.38,10232066,0
+ITUB.US,D,20260120,000000,7.28,7.5,7.275,7.45,24422577,0
+ITUB.US,D,20260121,000000,7.635,7.87,7.63,7.86,25929738,0
+ITUB.US,D,20260122,000000,7.98,8.23,7.9401,8.21,40713936,0
+ITUB.US,D,20260123,000000,8.1687,8.3058,8.12,8.29,32606899,0
+ITUB.US,D,20260126,000000,8.27,8.405,8.26,8.39,17770911,0
+ITUB.US,D,20260127,000000,8.68,8.86,8.65,8.78,35707416,0
+ITUB.US,D,20260128,000000,8.87,8.95,8.81,8.88,67236437,0
+ITUB.US,D,20260129,000000,9.02,9.105,8.7301,8.93,35563736,0
+ITUB.US,D,20260130,000000,8.845,8.9,8.53,8.59,41981209,0
+ITUB.US,D,20260202,000000,8.66,8.75,8.61,8.7,16936763,0
+ITUB.US,D,20260203,000000,8.96,8.99,8.745,8.79,30776815,0
+ITUB.US,D,20260204,000000,8.65,8.67,8.37,8.49,39701285,0
+ITUB.US,D,20260205,000000,8.61,8.77,8.565,8.68,35801875,0
+ITUB.US,D,20260206,000000,8.77,9.015,8.745,8.99,29313046,0
+ITUB.US,D,20260209,000000,9.0587,9.34,9.045,9.32,26413154,0
+ITUB.US,D,20260210,000000,9.38,9.4399,9.26,9.3,25947205,0
+ITUB.US,D,20260211,000000,9.525,9.6,9.415,9.57,38063652,0
+ITUB.US,D,20260212,000000,9.47,9.5,9.185,9.28,30247082,0
+ITUB.US,D,20260213,000000,9.03,9.16,8.87,9.16,24309785,0
+ITUB.US,D,20260217,000000,9.21,9.22,9.03,9.17,23494306,0
+ITUB.US,D,20260218,000000,9.221,9.305,9.07,9.17,25359669,0
diff --git a/daily/us/nyse stocks/1/j.us.txt b/daily/us/nyse stocks/1/j.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c29a0b49e6b8c90afb46327681267b6f32af1c9e
--- /dev/null
+++ b/daily/us/nyse stocks/1/j.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+J.US,D,20050225,000000,25.482,25.9448,25.3632,25.9448,1049441,0
+J.US,D,20050228,000000,25.8434,26.026,25.799,25.8337,1218895,0
+J.US,D,20050301,000000,25.7429,25.9081,25.7342,25.799,721156,0
+J.US,D,20050302,000000,25.8239,25.9892,25.7342,25.8434,531763,0
+J.US,D,20050303,000000,25.7796,25.799,25.0194,25.4065,720933,0
+J.US,D,20050304,000000,25.4918,26.0075,25.4065,25.9081,654193,0
+J.US,D,20050307,000000,25.8055,26.0357,25.7429,26.026,516593,0
+J.US,D,20050308,000000,26.026,26.2133,25.8055,25.8618,949330,0
+J.US,D,20050309,000000,25.8618,25.8618,25.1894,25.2434,913791,0
+J.US,D,20050310,000000,25.3381,25.3632,24.8366,24.8815,860917,0
+J.US,D,20050311,000000,24.9652,25.086,24.7731,24.8726,240529,0
+J.US,D,20050314,000000,24.92,25.0116,24.7287,24.8726,446386,0
+J.US,D,20050315,000000,24.8726,24.9836,24.7287,24.8106,1136333,0
+J.US,D,20050316,000000,24.7103,24.8366,24.5877,24.5877,416050,0
+J.US,D,20050317,000000,24.6245,24.8649,24.5046,24.8106,502294,0
+J.US,D,20050318,000000,24.6909,25.086,24.6533,25.0194,997004,0
+J.US,D,20050321,000000,24.92,24.9923,24.8106,24.9102,727869,0
+J.US,D,20050322,000000,24.855,25.398,24.855,25.3632,930258,0
+J.US,D,20050323,000000,25.3632,25.7796,25.3112,25.398,940879,0
+J.US,D,20050324,000000,25.3189,25.3789,24.6716,24.7287,1019537,0
+J.US,D,20050328,000000,24.5972,24.5972,24.1635,24.4398,761024,0
+J.US,D,20050329,000000,24.4774,24.5046,23.7105,23.7664,715731,0
+J.US,D,20050330,000000,23.7007,24.1819,23.6825,23.9771,679980,0
+J.US,D,20050331,000000,23.8688,24.0794,23.8138,23.9577,552348,0
+J.US,D,20050401,000000,23.9326,24.3306,23.8322,23.9142,560800,0
+J.US,D,20050404,000000,23.8322,24.4774,23.7858,24.2283,523745,0
+J.US,D,20050405,000000,24.2283,24.4398,24.1441,24.3113,513559,0
+J.US,D,20050406,000000,24.3113,24.7005,24.0629,24.5877,844016,0
+J.US,D,20050407,000000,24.5877,24.9102,24.5489,24.7731,519848,0
+J.US,D,20050408,000000,24.6909,24.7635,24.4583,24.5217,327421,0
+J.US,D,20050411,000000,24.4677,24.6909,24.2844,24.6049,473692,0
+J.US,D,20050412,000000,24.6049,25.1508,24.4118,25.1508,930912,0
+J.US,D,20050413,000000,25.0571,25.0668,24.5046,24.6146,596121,0
+J.US,D,20050414,000000,24.6245,24.6909,23.5008,23.72,530030,0
+J.US,D,20050415,000000,23.5975,23.895,22.7805,22.9059,1076746,0
+J.US,D,20050418,000000,22.9059,23.3037,22.7048,23.2844,839682,0
+J.US,D,20050419,000000,23.2844,23.4438,23.1772,23.4072,405649,0
+J.US,D,20050420,000000,23.3706,23.4072,22.8526,22.9328,503593,0
+J.US,D,20050421,000000,23.0566,23.472,22.9328,23.472,398713,0
+J.US,D,20050422,000000,23.4438,23.5183,22.9059,23.0942,519848,0
+J.US,D,20050425,000000,23.0759,23.7761,23.0759,23.72,527212,0
+J.US,D,20050426,000000,23.5975,23.8138,23.0942,23.1116,677380,0
+J.US,D,20050427,000000,23.1116,23.1116,22.5013,22.8431,870453,0
+J.US,D,20050428,000000,22.7976,22.7976,21.9205,22.1601,1015420,0
+J.US,D,20050429,000000,22.2065,22.5668,21.9834,22.4837,1066341,0
+J.US,D,20050502,000000,22.4837,22.7244,22.336,22.7146,711617,0
+J.US,D,20050503,000000,22.6034,22.6132,22.1967,22.2161,1077828,0
+J.US,D,20050504,000000,22.2161,22.5398,21.9834,22.5013,714650,0
+J.US,D,20050505,000000,22.4267,22.8257,22.3735,22.6497,510094,0
+J.US,D,20050506,000000,22.6132,23.7007,22.5486,23.554,949545,0
+J.US,D,20050509,000000,23.5365,24.2844,23.5365,24.2108,1668099,0
+J.US,D,20050510,000000,24.2108,24.6716,23.9965,24.5684,1113363,0
+J.US,D,20050511,000000,24.5684,24.7536,24.4967,24.7103,808046,0
+J.US,D,20050512,000000,24.7103,24.7103,24.2551,24.3404,812815,0
+J.US,D,20050513,000000,24.3489,24.3749,23.579,23.8688,856153,0
+J.US,D,20050516,000000,23.9046,24.5046,23.9046,24.3566,685831,0
+J.US,D,20050517,000000,24.2747,24.4485,24.1346,24.4214,369460,0
+J.US,D,20050518,000000,24.4583,25.0018,24.3935,24.7828,827332,0
+J.US,D,20050519,000000,24.7828,24.855,24.5684,24.7287,465020,0
+J.US,D,20050520,000000,24.7287,24.7287,24.4485,24.6245,390914,0
+J.US,D,20050523,000000,24.6619,24.9102,24.6619,24.8366,270648,0
+J.US,D,20050524,000000,24.5046,24.6049,24.2939,24.4967,499693,0
+J.US,D,20050525,000000,24.5217,24.5217,24.0629,24.1441,330888,0
+J.US,D,20050526,000000,24.2648,24.8106,24.2648,24.6245,481708,0
+J.US,D,20050527,000000,24.5586,24.6245,24.2378,24.3113,308785,0
+J.US,D,20050531,000000,24.2283,24.5972,24.2283,24.2648,520495,0
+J.US,D,20050601,000000,24.1635,24.4583,24.0707,24.4214,810859,0
+J.US,D,20050602,000000,24.3489,24.4118,24.2747,24.3113,688215,0
+J.US,D,20050603,000000,24.3113,24.3749,23.8873,24.0438,901656,0
+J.US,D,20050606,000000,24.0629,24.3489,23.9965,24.3306,470870,0
+J.US,D,20050607,000000,24.3113,24.4967,24.2939,24.3566,774026,0
+J.US,D,20050608,000000,24.3566,24.4967,24.2108,24.3113,544548,0
+J.US,D,20050609,000000,24.2108,24.7103,24.0351,24.7103,748888,0
+J.US,D,20050610,000000,24.745,25.2629,24.6909,24.9652,866769,0
+J.US,D,20050613,000000,24.8726,24.92,24.6533,24.8282,398496,0
+J.US,D,20050614,000000,24.8282,25.2348,24.8106,25.1431,418651,0
+J.US,D,20050615,000000,25.115,25.2348,24.9652,25.1508,383327,0
+J.US,D,20050616,000000,25.1604,25.4261,24.9836,25.4065,267615,0
+J.US,D,20050617,000000,25.7342,26.4151,25.3014,25.3284,1934410,0
+J.US,D,20050620,000000,25.1508,25.2434,24.974,25.2067,464369,0
+J.US,D,20050621,000000,25.2067,25.2067,24.8282,25.1343,447036,0
+J.US,D,20050622,000000,25.1343,25.3189,24.7912,25.0473,582467,0
+J.US,D,20050623,000000,24.9836,25.2067,24.8366,24.8726,635125,0
+J.US,D,20050624,000000,24.8726,25.0473,24.4214,24.5972,460472,0
+J.US,D,20050627,000000,24.3489,24.7103,24.2477,24.6716,505110,0
+J.US,D,20050628,000000,24.7381,25.1699,24.7381,25.1604,779223,0
+J.US,D,20050629,000000,25.2725,25.8799,25.2725,25.7622,1325289,0
+J.US,D,20050630,000000,25.7622,26.2133,25.7622,25.9612,1619992,0
+J.US,D,20050701,000000,26.0733,26.3051,25.8799,26.0537,1190289,0
+J.US,D,20050705,000000,26.0636,26.5908,25.9709,26.5812,579220,0
+J.US,D,20050706,000000,26.6555,26.9493,26.2133,26.4246,1209576,0
+J.US,D,20050707,000000,26.0075,26.0733,25.3789,26.0537,2473108,0
+J.US,D,20050708,000000,25.9797,26.1012,25.5833,25.9612,995700,0
+J.US,D,20050711,000000,25.9612,26.3503,25.9359,26.3051,744120,0
+J.US,D,20050712,000000,26.3051,26.3051,25.8897,26.0733,654193,0
+J.US,D,20050713,000000,26.0926,26.2596,26.0075,26.1389,451586,0
+J.US,D,20050714,000000,26.1767,26.3051,25.8337,26.1293,662859,0
+J.US,D,20050715,000000,26.1293,26.563,26.0733,26.5533,531763,0
+J.US,D,20050718,000000,26.5168,26.6653,25.9448,26.0075,496444,0
+J.US,D,20050719,000000,25.9448,26.5168,25.8704,26.2866,400447,0
+J.US,D,20050720,000000,26.2866,26.6555,26.2866,26.47,449201,0
+J.US,D,20050721,000000,26.5719,26.8304,26.4056,26.5435,890173,0
+J.US,D,20050722,000000,26.4151,26.6944,26.0926,26.3862,472171,0
+J.US,D,20050725,000000,26.2694,26.4345,25.7796,25.8434,514428,0
+J.US,D,20050726,000000,26.1938,27.6148,26.1938,27.328,3040627,0
+J.US,D,20050727,000000,27.2739,27.2739,26.8953,27.1164,1452489,0
+J.US,D,20050728,000000,27.2277,27.5384,26.9302,27.3947,790927,0
+J.US,D,20050729,000000,27.3192,27.4217,27.0441,27.1735,763624,0
+J.US,D,20050801,000000,27.1348,27.4585,27.1348,27.2372,582686,0
+J.US,D,20050802,000000,27.1641,27.6534,27.1542,27.4585,890386,0
+J.US,D,20050803,000000,27.3367,27.6052,27.1899,27.4488,379862,0
+J.US,D,20050804,000000,27.3947,27.6534,27.2277,27.4585,692331,0
+J.US,D,20050805,000000,27.3947,27.5204,27.3192,27.3655,1170789,0
+J.US,D,20050808,000000,27.3655,27.8815,27.356,27.754,1360827,0
+J.US,D,20050809,000000,27.7367,27.7464,27.4131,27.6439,1265701,0
+J.US,D,20050810,000000,27.6534,27.9831,27.5301,27.6534,619307,0
+J.US,D,20050811,000000,27.6534,27.754,27.4131,27.6246,635774,0
+J.US,D,20050812,000000,27.6246,27.8641,27.2924,27.6912,642276,0
+J.US,D,20050815,000000,27.6912,27.8641,27.4488,27.6631,428834,0
+J.US,D,20050816,000000,27.6729,27.6729,27.0815,27.2083,477156,0
+J.US,D,20050817,000000,27.1641,27.2277,26.9781,26.9977,603702,0
+J.US,D,20050818,000000,26.8123,26.8304,26.3959,26.4973,1290402,0
+J.US,D,20050819,000000,26.3959,26.507,25.9081,26.3959,1155183,0
+J.US,D,20050822,000000,26.5168,26.6653,26.3051,26.4441,641842,0
+J.US,D,20050823,000000,26.4441,26.5252,26.0537,26.3688,519195,0
+J.US,D,20050824,000000,26.2953,27.0441,26.2221,26.6653,762757,0
+J.US,D,20050825,000000,26.6653,26.9127,26.47,26.7204,384410,0
+J.US,D,20050826,000000,26.7649,26.7736,26.0357,26.4151,486691,0
+J.US,D,20050829,000000,26.7832,27.0441,26.3236,26.8123,564050,0
+J.US,D,20050830,000000,26.8123,27.4585,26.7282,26.848,716817,0
+J.US,D,20050831,000000,27.0903,28.9827,27.0815,28.7954,3335112,0
+J.US,D,20050901,000000,28.6513,29.1393,28.549,28.6601,2250136,0
+J.US,D,20050902,000000,28.5587,28.7044,28.3335,28.5199,1236880,0
+J.US,D,20050906,000000,28.7198,29.8018,28.7044,29.3218,1831700,0
+J.US,D,20050907,000000,29.5546,29.8579,29.0562,29.1489,912056,0
+J.US,D,20050908,000000,29.1932,29.2657,28.4167,28.6136,1268735,0
+J.US,D,20050909,000000,28.7113,29.3497,28.6959,29.2193,807180,0
+J.US,D,20050912,000000,29.2657,29.5827,29.0107,29.0937,708584,0
+J.US,D,20050913,000000,29.0281,29.1489,28.4745,28.9064,824732,0
+J.US,D,20050914,000000,28.9064,29.001,28.3983,28.6783,357972,0
+J.US,D,20050915,000000,28.6783,29.0562,28.5684,28.6136,441836,0
+J.US,D,20050916,000000,28.5963,28.6601,28.2147,28.549,983565,0
+J.US,D,20050919,000000,28.5963,28.749,28.3798,28.7198,473038,0
+J.US,D,20050920,000000,28.7857,29.0377,28.2601,28.3152,511394,0
+J.US,D,20050921,000000,28.288,29.0937,28.288,28.8147,1343275,0
+J.US,D,20050922,000000,29.0753,30.4125,29.0107,29.5827,1992485,0
+J.US,D,20050923,000000,29.7748,29.8116,29.1662,29.4889,1319009,0
+J.US,D,20050926,000000,29.4889,29.7091,29.3043,29.4241,919427,0
+J.US,D,20050927,000000,29.5448,30.5603,29.4889,30.4586,1629962,0
+J.US,D,20050928,000000,30.7068,31.2315,30.5784,30.6702,1737656,0
+J.US,D,20050929,000000,30.7725,30.8452,30.4393,30.7351,1087144,0
+J.US,D,20050930,000000,30.8064,31.4285,30.7999,31.105,836430,0
+J.US,D,20051003,000000,31.3339,31.7955,31.2054,31.3715,1112495,0
+J.US,D,20051004,000000,31.3715,31.3715,29.8395,29.8848,2646896,0
+J.US,D,20051005,000000,29.8848,29.8848,28.8775,28.9449,1406116,0
+J.US,D,20051006,000000,28.916,28.9256,27.9733,28.1964,1295823,0
+J.US,D,20051007,000000,28.2698,28.749,28.0883,28.3798,1116614,0
+J.US,D,20051010,000000,28.6322,28.6601,28.0504,28.0968,612807,0
+J.US,D,20051011,000000,28.2147,28.5866,27.9636,28.1519,672612,0
+J.US,D,20051012,000000,28.1337,28.2795,27.6729,27.8728,790493,0
+J.US,D,20051013,000000,27.8545,27.9538,27.0903,27.6534,661994,0
+J.US,D,20051014,000000,27.6534,28.0968,27.2641,27.809,523094,0
+J.US,D,20051017,000000,27.5301,28.1337,27.5301,28.1161,680197,0
+J.US,D,20051018,000000,28.1703,28.549,27.9442,28.233,1215425,0
+J.US,D,20051019,000000,28.1161,28.2245,27.6052,28.1519,1332007,0
+J.US,D,20051020,000000,28.1519,28.1703,27.2179,27.356,992451,0
+J.US,D,20051021,000000,27.4131,27.7731,27.2641,27.6631,578785,0
+J.US,D,20051024,000000,27.6729,28.206,27.4768,28.206,1133953,0
+J.US,D,20051025,000000,28.6322,29.0281,28.3983,28.6872,1366462,0
+J.US,D,20051026,000000,28.6416,29.0107,28.5295,28.7769,785943,0
+J.US,D,20051027,000000,28.8233,28.9642,27.727,27.727,807397,0
+J.US,D,20051028,000000,27.7994,28.3335,27.5955,28.3335,582467,0
+J.US,D,20051031,000000,28.4554,29.6202,28.4554,29.4241,1181839,0
+J.US,D,20051101,000000,29.6289,29.6445,28.8493,29.0753,1299284,0
+J.US,D,20051102,000000,29.1218,29.7661,28.9915,29.5362,1393546,0
+J.US,D,20051103,000000,29.9216,30.134,28.4167,28.9064,1897358,0
+J.US,D,20051104,000000,28.9642,29.0281,28.6136,29.0281,911188,0
+J.US,D,20051107,000000,29.6445,29.8491,29.4715,29.7836,1148469,0
+J.US,D,20051108,000000,29.4241,29.4241,28.8233,28.9827,860269,0
+J.US,D,20051109,000000,29.0562,29.507,28.8406,29.0281,631874,0
+J.US,D,20051110,000000,28.9256,28.9256,28.3335,28.6322,723535,0
+J.US,D,20051111,000000,28.6689,28.8868,28.5684,28.6136,417997,0
+J.US,D,20051114,000000,28.6136,28.6783,28.3152,28.5106,575750,0
+J.US,D,20051115,000000,28.5866,28.6783,28.0118,28.2147,797425,0
+J.US,D,20051116,000000,28.2147,28.2978,27.6729,28.2698,671095,0
+J.US,D,20051117,000000,28.3798,30.0888,28.3798,29.8395,1295385,0
+J.US,D,20051118,000000,29.9032,30.0433,29.4715,29.6202,561883,0
+J.US,D,20051121,000000,29.6445,29.9032,29.5827,29.7091,390047,0
+J.US,D,20051122,000000,29.7091,30.4295,29.4519,30.3089,617139,0
+J.US,D,20051123,000000,30.1901,30.3833,29.8848,30.0984,307053,0
+J.US,D,20051125,000000,30.0704,30.2569,29.9119,30.2288,85155.5,0
+J.US,D,20051128,000000,30.3456,30.3456,29.5827,29.6996,363826,0
+J.US,D,20051129,000000,29.7189,30.7628,29.7189,29.9119,450718,0
+J.US,D,20051130,000000,29.8848,30.6702,29.8848,29.9787,592434,0
+J.US,D,20051201,000000,30.1428,30.5322,30.0888,30.477,501428,0
+J.US,D,20051202,000000,30.4393,30.4393,29.9882,30.3456,535878,0
+J.US,D,20051205,000000,30.079,30.0888,29.8491,29.9119,387448,0
+J.US,D,20051206,000000,29.9787,30.1709,29.7189,29.7661,452020,0
+J.US,D,20051207,000000,29.6916,29.6916,29.256,29.6916,710100,0
+J.US,D,20051208,000000,29.7836,30.3456,29.7836,30.2095,779444,0
+J.US,D,20051209,000000,30.2095,30.2288,29.8116,30.1709,460472,0
+J.US,D,20051212,000000,30.2828,30.5881,30.2374,30.477,992666,0
+J.US,D,20051213,000000,30.4586,31.1328,30.3456,30.6791,733719,0
+J.US,D,20051214,000000,30.7351,31.0691,30.6161,30.9283,392210,0
+J.US,D,20051215,000000,30.6889,30.9184,30.4683,30.8722,1047707,0
+J.US,D,20051216,000000,30.9184,31.2228,30.7253,30.7725,748888,0
+J.US,D,20051219,000000,30.7351,30.7351,30.1901,30.2828,653975,0
+J.US,D,20051220,000000,30.2569,30.8354,30.0528,30.4866,397194,0
+J.US,D,20051221,000000,30.5514,30.9473,30.5514,30.9473,718985,0
+J.US,D,20051222,000000,31.7955,31.9801,31.6564,31.7955,1118565,0
+J.US,D,20051223,000000,31.7867,32.0264,31.5656,31.7316,368158,0
+J.US,D,20051227,000000,31.7696,31.9801,31.1957,31.3069,686695,0
+J.US,D,20051228,000000,31.4285,31.7955,31.4092,31.6307,373795,0
+J.US,D,20051229,000000,31.6381,31.8247,31.5375,31.5927,305319,0
+J.US,D,20051230,000000,31.5569,31.5569,31.0229,31.3251,339988,0
+J.US,D,20060103,000000,31.7512,31.955,31.2876,31.8525,1043160,0
+J.US,D,20060104,000000,31.8053,31.9889,31.6307,31.9889,713569,0
+J.US,D,20060105,000000,32.0543,32.4158,31.8978,31.9723,531979,0
+J.US,D,20060106,000000,32.3799,32.9326,32.2584,32.719,732205,0
+J.US,D,20060109,000000,32.719,33.2175,32.7095,33.062,767739,0
+J.US,D,20060110,000000,32.8775,33.6137,32.8582,33.4319,961464,0
+J.US,D,20060111,000000,33.4319,33.5401,33.1411,33.5043,740221,0
+J.US,D,20060112,000000,33.5043,33.828,33.1508,33.2079,521574,0
+J.US,D,20060113,000000,33.2551,33.6801,33.2551,33.4125,454621,0
+J.US,D,20060117,000000,33.3662,33.5139,32.7818,33.1316,810859,0
+J.US,D,20060118,000000,32.923,33.2996,32.7645,32.8775,507057,0
+J.US,D,20060119,000000,32.9885,33.4667,32.7548,33.4125,569683,0
+J.US,D,20060120,000000,33.4319,33.5401,32.6262,32.7286,586370,0
+J.US,D,20060123,000000,32.7095,33.1411,32.6262,33.0784,991367,0
+J.US,D,20060124,000000,35.5328,36.5037,35.0092,35.6267,3843257,0
+J.US,D,20060125,000000,35.703,36.0893,35.4256,36.0893,1072194,0
+J.US,D,20060126,000000,36.209,36.3452,35.5426,36.1182,836217,0
+J.US,D,20060127,000000,36.209,37.1674,36.1568,37.0272,1200909,0
+J.US,D,20060130,000000,37.0272,38.5911,37.0272,38.1989,1763878,0
+J.US,D,20060131,000000,38.1468,38.8103,37.9795,38.478,2076996,0
+J.US,D,20060201,000000,38.9408,38.9408,37.944,38.2656,1440571,0
+J.US,D,20060202,000000,38.2656,38.2944,37.3643,37.4986,1119214,0
+J.US,D,20060203,000000,37.4242,38.2173,37.2233,37.8133,775539,0
+J.US,D,20060206,000000,37.9537,38.2656,37.6946,37.9342,462418,0
+J.US,D,20060207,000000,38.0532,38.3769,37.8418,38.1196,1226479,0
+J.US,D,20060208,000000,38.3041,38.3769,37.8223,38.3041,1109899,0
+J.US,D,20060209,000000,38.71,38.7913,38.3041,38.4422,1117267,0
+J.US,D,20060210,000000,38.4422,38.4422,37.7487,38.1293,1178588,0
+J.US,D,20060213,000000,38.3041,38.3769,37.2705,37.3547,1113797,0
+J.US,D,20060214,000000,37.12,38.1293,36.6871,38.0088,1105129,0
+J.US,D,20060215,000000,37.9795,38.6905,37.5644,37.6851,904259,0
+J.US,D,20060216,000000,37.796,38.0907,37.2705,38.0907,1061357,0
+J.US,D,20060217,000000,38.1652,38.5243,37.7682,38.3487,466540,0
+J.US,D,20060221,000000,38.4685,38.6819,38.2559,38.5526,517678,0
+J.US,D,20060222,000000,38.6075,40.296,38.5813,40.1222,1654227,0
+J.US,D,20060223,000000,40.2121,40.3801,39.698,40.1395,857451,0
+J.US,D,20060224,000000,39.8721,40.1482,39.7349,40.1299,558633,0
+J.US,D,20060227,000000,40.1299,40.611,39.8902,40.0759,1060925,0
+J.US,D,20060228,000000,39.9657,40.1927,39.5106,39.5677,638375,0
+J.US,D,20060301,000000,39.6411,40.1668,39.2451,40.1222,743903,0
+J.US,D,20060302,000000,39.9001,39.9184,38.9223,39.5677,1092345,0
+J.US,D,20060303,000000,39.4449,40.1028,39.3013,39.5106,792875,0
+J.US,D,20060306,000000,39.7445,40.0565,39.0411,39.0498,1086277,0
+J.US,D,20060307,000000,38.2085,38.3041,36.1832,36.4389,2520348,0
+J.US,D,20060308,000000,36.1832,36.6959,35.6168,36.5499,1706670,0
+J.US,D,20060309,000000,36.8282,37.4164,36.6959,36.6959,1550002,0
+J.US,D,20060310,000000,36.633,37.9537,36.5597,37.7306,1458986,0
+J.US,D,20060313,000000,37.5644,38.2944,37.4532,37.5364,715953,0
+J.US,D,20060314,000000,37.546,38.5438,37.204,38.5243,884969,0
+J.US,D,20060315,000000,38.626,39.1146,38.3322,39.0143,813246,0
+J.US,D,20060316,000000,39.6122,39.8342,39.1146,39.3476,739788,0
+J.US,D,20060317,000000,39.3378,39.9184,39.1706,39.5582,787025,0
+J.US,D,20060320,000000,39.5774,39.8536,39.1428,39.3194,654193,0
+J.US,D,20060321,000000,39.2072,39.2354,37.888,38.0182,1212176,0
+J.US,D,20060322,000000,38.0182,38.5717,37.629,38.4133,920293,0
+J.US,D,20060323,000000,38.4133,39.3841,38.1293,39.1234,798725,0
+J.US,D,20060324,000000,39.133,40.0121,38.5988,39.9936,1142616,0
+J.US,D,20060327,000000,40.0372,40.4545,39.4017,39.5492,954313,0
+J.US,D,20060328,000000,40.1028,40.3347,39.698,40.0285,894504,0
+J.US,D,20060329,000000,40.1028,40.8776,40.1028,40.6204,775106,0
+J.US,D,20060330,000000,40.695,41.4205,40.2602,40.3897,837513,0
+J.US,D,20060331,000000,40.4999,40.611,39.5774,40.0285,616491,0
+J.US,D,20060403,000000,40.0845,40.747,39.7531,40.4631,881285,0
+J.US,D,20060404,000000,40.3539,40.4361,39.9281,40.1927,540213,0
+J.US,D,20060405,000000,40.1028,41.0727,39.9561,41.0253,669362,0
+J.US,D,20060406,000000,40.9228,42.0231,40.9228,41.7363,1448371,0
+J.US,D,20060407,000000,41.8465,42.0781,40.9789,41.4872,960164,0
+J.US,D,20060410,000000,41.458,41.4677,40.8235,40.9133,907510,0
+J.US,D,20060411,000000,41.0253,41.0253,39.7349,39.7445,1187257,0
+J.US,D,20060412,000000,39.698,40.0845,39.4644,39.8536,650509,0
+J.US,D,20060413,000000,39.5492,40.4263,39.4102,40.1124,546498,0
+J.US,D,20060417,000000,40.1124,40.4082,39.6594,39.9561,458302,0
+J.US,D,20060418,000000,40.0661,41.683,40.0661,41.515,816061,0
+J.US,D,20060419,000000,41.4872,42.5128,41.2561,42.4743,1273284,0
+J.US,D,20060420,000000,42.4549,42.7312,41.8084,42.253,692762,0
+J.US,D,20060421,000000,42.4549,43.0356,42.144,42.881,1231246,0
+J.US,D,20060424,000000,42.881,42.9292,42.3187,42.7697,1136117,0
+J.US,D,20060425,000000,42.7697,42.7697,38.3949,38.5072,5206902,0
+J.US,D,20060426,000000,39.2451,39.2451,38.2173,38.4877,2604208,0
+J.US,D,20060427,000000,38.2085,38.5988,37.6194,37.8598,1493663,0
+J.US,D,20060428,000000,37.8418,38.5621,37.657,38.1652,1185090,0
+J.US,D,20060501,000000,39.4449,39.4449,38.5911,39.0411,1832567,0
+J.US,D,20060502,000000,39.3666,39.6883,38.8547,39.5774,951497,0
+J.US,D,20060503,000000,39.6219,40.3442,39.3378,39.3378,1115097,0
+J.US,D,20060504,000000,39.1804,39.7725,39.1804,39.3194,712917,0
+J.US,D,20060505,000000,39.5677,40.2121,39.3666,40.1124,608905,0
+J.US,D,20060508,000000,40.1222,41.119,40.1222,41.007,1093428,0
+J.US,D,20060509,000000,41.2834,41.6927,40.7946,41.4872,1488676,0
+J.US,D,20060510,000000,41.0253,41.2561,40.2411,40.7751,1451404,0
+J.US,D,20060511,000000,41.0253,41.6927,40.7847,40.8331,941962,0
+J.US,D,20060512,000000,40.7228,40.7228,39.3194,39.8721,881504,0
+J.US,D,20060515,000000,39.7803,39.7966,38.626,39.1428,1110332,0
+J.US,D,20060516,000000,39.2072,39.4449,38.1563,38.2085,1230161,0
+J.US,D,20060517,000000,37.3826,38.0269,36.633,36.7057,2016757,0
+J.US,D,20060518,000000,36.9005,37.0737,36.1278,36.1568,1551735,0
+J.US,D,20060519,000000,36.3539,36.5975,35.417,35.9862,1706235,0
+J.US,D,20060522,000000,35.442,35.7935,34.8422,35.3514,2431503,0
+J.US,D,20060523,000000,35.9484,37.0367,35.5706,35.5706,2103865,0
+J.US,D,20060524,000000,35.5793,36.2178,33.6608,34.5282,2774315,0
+J.US,D,20060525,000000,34.9629,35.4875,34.649,35.3891,1162554,0
+J.US,D,20060526,000000,35.7203,36.5122,35.7203,36.209,1545882,0
+J.US,D,20060530,000000,36.2265,36.5037,35.5157,35.5328,1670265,0
+J.US,D,20060531,000000,35.7839,36.4099,35.5793,36.0138,3263602,0
+J.US,D,20060601,000000,36.0138,36.2265,35.7656,36.2002,1339159,0
+J.US,D,20060602,000000,36.8466,37.1674,36.3539,37.0012,1133953,0
+J.US,D,20060605,000000,37.1015,37.1015,35.3793,35.4508,953445,0
+J.US,D,20060606,000000,35.5608,35.5793,34.5021,35.108,1057457,0
+J.US,D,20060607,000000,35.108,35.6545,34.6932,34.7302,865468,0
+J.US,D,20060608,000000,34.7399,34.9909,33.2079,34.8422,1320522,0
+J.US,D,20060609,000000,35.0279,35.5328,34.1226,34.4742,705333,0
+J.US,D,20060612,000000,34.5021,34.5921,33.2725,33.3278,685178,0
+J.US,D,20060613,000000,32.8775,33.4125,31.6381,31.7867,2346995,0
+J.US,D,20060614,000000,32.3038,33.2996,32.1841,33.1981,1665712,0
+J.US,D,20060615,000000,33.6426,35.2113,33.6426,35.0894,1268735,0
+J.US,D,20060616,000000,35.1552,35.2845,34.3246,34.6932,847266,0
+J.US,D,20060619,000000,34.6932,34.8229,33.4755,33.6039,1078912,0
+J.US,D,20060620,000000,33.7342,34.3787,33.5043,33.5498,1004150,0
+J.US,D,20060621,000000,33.5498,34.9456,33.5401,34.676,678465,0
+J.US,D,20060622,000000,34.5196,34.7668,34.1506,34.4742,647477,0
+J.US,D,20060623,000000,34.538,35.5793,34.1593,35.4508,1002635,0
+J.US,D,20060626,000000,35.5608,35.9484,34.8229,35.0981,1230813,0
+J.US,D,20060627,000000,35.1552,35.4256,34.7494,34.9542,847266,0
+J.US,D,20060628,000000,35.0625,35.2113,34.4269,34.8887,706417,0
+J.US,D,20060629,000000,35.1648,36.7714,35.0894,36.7618,1039691,0
+J.US,D,20060630,000000,36.9645,37.0737,36.4854,36.752,826897,0
+J.US,D,20060703,000000,36.9836,37.0563,36.8561,36.9191,433817,0
+J.US,D,20060705,000000,36.9191,36.9191,36.0795,36.5037,840984,0
+J.US,D,20060706,000000,36.5692,37.0272,36.5499,36.7618,820613,0
+J.US,D,20060707,000000,36.7618,36.9005,34.9997,35.0528,1229077,0
+J.US,D,20060710,000000,34.8615,35.5241,34.6672,35.0894,922457,0
+J.US,D,20060711,000000,35.0894,35.8825,34.9176,35.7935,842714,0
+J.US,D,20060712,000000,35.7203,35.8825,34.9629,35.3514,702950,0
+J.US,D,20060713,000000,35.2556,35.5059,34.6932,34.7224,826897,0
+J.US,D,20060714,000000,34.7224,34.8229,33.7999,34.0395,749104,0
+J.US,D,20060717,000000,33.9255,34.2259,33.1508,33.1693,857666,0
+J.US,D,20060718,000000,33.0455,33.771,32.6814,33.6801,849652,0
+J.US,D,20060719,000000,33.771,34.6932,33.771,34.3602,931344,0
+J.US,D,20060720,000000,34.3504,34.6113,33.114,33.114,674129,0
+J.US,D,20060721,000000,33.1508,33.2079,31.9801,32.2584,889739,0
+J.US,D,20060724,000000,32.3038,33.1789,31.9889,33.087,1336558,0
+J.US,D,20060725,000000,34.8229,36.6156,34.3787,36.1086,3337931,0
+J.US,D,20060726,000000,36.1086,36.9924,35.8535,36.4758,1308822,0
+J.US,D,20060727,000000,36.7809,37.4724,36.7618,37.3094,1407200,0
+J.US,D,20060728,000000,37.4724,38.1911,37.4626,37.6851,1034704,0
+J.US,D,20060731,000000,38.1468,38.4046,37.5168,38.2944,835349,0
+J.US,D,20060801,000000,38.0723,38.0907,37.2705,37.601,845098,0
+J.US,D,20060802,000000,37.8598,38.7571,37.8319,38.5438,791144,0
+J.US,D,20060803,000000,38.5438,39.4449,38.1293,38.9408,876955,0
+J.US,D,20060804,000000,39.2451,39.7349,38.3582,38.9128,905341,0
+J.US,D,20060807,000000,38.9592,39.1804,38.5526,38.9319,647477,0
+J.US,D,20060808,000000,38.4685,38.6723,37.6098,37.888,1379245,0
+J.US,D,20060809,000000,38.3235,38.4231,37.7219,38.0182,1286502,0
+J.US,D,20060810,000000,37.8223,38.7185,37.8223,38.6723,801111,0
+J.US,D,20060811,000000,38.6905,38.7825,38.1004,38.3769,854201,0
+J.US,D,20060814,000000,38.4607,38.6451,37.8418,38.0182,1033837,0
+J.US,D,20060815,000000,38.9958,39.0781,38.4133,39.0143,697964,0
+J.US,D,20060816,000000,39.2257,40.3442,39.0143,40.2411,850735,0
+J.US,D,20060817,000000,40.1482,40.747,39.2827,39.3754,730468,0
+J.US,D,20060818,000000,39.473,39.9462,38.9031,39.8721,578351,0
+J.US,D,20060821,000000,39.6034,39.6034,38.9506,39.4384,779007,0
+J.US,D,20060822,000000,39.5492,39.7531,38.9408,39.2257,506626,0
+J.US,D,20060823,000000,39.3378,39.4546,38.1652,38.764,682581,0
+J.US,D,20060824,000000,38.9506,39.2729,38.4133,38.9408,634908,0
+J.US,D,20060825,000000,38.8547,39.2729,38.534,39.0143,303800,0
+J.US,D,20060828,000000,38.8936,39.4914,38.8451,39.473,517025,0
+J.US,D,20060829,000000,39.5492,39.9462,39.1524,39.9462,748239,0
+J.US,D,20060830,000000,40.0661,40.0941,39.3476,39.8246,737404,0
+J.US,D,20060831,000000,39.7966,40.3347,39.6314,40.1927,711833,0
+J.US,D,20060901,000000,40.2602,40.3617,39.763,40.2874,445952,0
+J.US,D,20060905,000000,40.2874,40.3055,39.9366,40.2313,1270682,0
+J.US,D,20060906,000000,40.1482,40.1482,39.0498,39.2072,1008918,0
+J.US,D,20060907,000000,39.0867,39.0867,38.1911,38.3582,1467224,0
+J.US,D,20060908,000000,37.5729,39.1524,37.5729,38.4607,766876,0
+J.US,D,20060911,000000,38.2271,38.6905,37.888,38.2848,1097979,0
+J.US,D,20060912,000000,38.3041,38.8451,37.8511,38.2559,1390732,0
+J.US,D,20060913,000000,38.1652,38.738,38.1563,38.2944,765793,0
+J.US,D,20060914,000000,38.1815,38.5813,37.7032,37.9537,867421,0
+J.US,D,20060915,000000,37.9342,38.0907,36.7057,36.9101,2317308,0
+J.US,D,20060918,000000,36.809,36.809,36.1086,36.4389,1669395,0
+J.US,D,20060919,000000,36.3074,36.5975,35.2933,35.674,1806346,0
+J.US,D,20060920,000000,35.674,35.9773,34.7494,34.8615,1882840,0
+J.US,D,20060921,000000,34.908,34.9822,33.6706,33.8088,2510165,0
+J.US,D,20060922,000000,33.7805,33.7805,32.979,33.2823,2348511,0
+J.US,D,20060925,000000,33.227,33.828,32.7645,33.6137,2470724,0
+J.US,D,20060926,000000,33.5043,34.3331,33.4851,34.1593,1040989,0
+J.US,D,20060927,000000,34.1322,34.7494,33.9255,34.3331,1023435,0
+J.US,D,20060928,000000,34.6113,35.6168,34.5641,35.0279,1616521,0
+J.US,D,20060929,000000,35.0713,35.3221,34.4173,34.4925,1060709,0
+J.US,D,20061002,000000,34.4925,34.8615,34.1776,34.4548,1244465,0
+J.US,D,20061003,000000,34.2423,34.2607,33.3662,33.4493,1139800,0
+J.US,D,20061004,000000,33.3662,34.4548,33.2464,34.3331,1662896,0
+J.US,D,20061005,000000,34.4269,34.8229,33.9933,34.7494,1309256,0
+J.US,D,20061006,000000,34.8229,34.8229,34.4076,34.4831,1278918,0
+J.US,D,20061009,000000,34.5824,35.3703,34.4269,35.044,910541,0
+J.US,D,20061010,000000,34.9359,35.1648,34.6932,34.9176,706630,0
+J.US,D,20061011,000000,34.6849,35.1552,34.6113,34.8327,928526,0
+J.US,D,20061012,000000,35.044,35.5157,35.0279,35.5059,407600,0
+J.US,D,20061013,000000,35.3891,35.4586,35.0625,35.246,706417,0
+J.US,D,20061016,000000,35.3987,36.2002,35.3221,36.0893,1075229,0
+J.US,D,20061017,000000,35.8535,36.1743,35.5793,35.7839,970999,0
+J.US,D,20061018,000000,36.0893,36.2796,35.3416,35.4508,683662,0
+J.US,D,20061019,000000,35.3514,35.8102,35.2199,35.7203,645310,0
+J.US,D,20061020,000000,35.5157,35.5328,34.1969,34.4548,1438618,0
+J.US,D,20061023,000000,34.3331,34.8701,34.2423,34.8229,940228,0
+J.US,D,20061024,000000,34.5021,35.1832,34.3331,35.1552,640977,0
+J.US,D,20061025,000000,34.7224,35.3987,34.28,35.2025,843367,0
+J.US,D,20061026,000000,35.1744,35.4875,34.8422,35.3793,736536,0
+J.US,D,20061027,000000,35.2556,35.4256,34.7571,34.8615,525913,0
+J.US,D,20061030,000000,34.7668,34.795,34.3602,34.5119,555164,0
+J.US,D,20061031,000000,34.5119,35.0279,34.4831,34.8615,1185959,0
+J.US,D,20061101,000000,34.9176,35.6168,34.4269,34.6113,1869836,0
+J.US,D,20061102,000000,35.9484,35.9957,34.9359,35.0279,1775792,0
+J.US,D,20061103,000000,35.6448,36.9287,35.6448,36.3636,2157173,0
+J.US,D,20061106,000000,36.809,37.0186,36.5975,36.9005,1111847,0
+J.US,D,20061107,000000,36.8659,37.2609,36.7057,36.7421,997650,0
+J.US,D,20061108,000000,36.4573,37.1945,36.0893,37.0918,1234279,0
+J.US,D,20061109,000000,37.1297,37.204,36.8282,36.9191,1158002,0
+J.US,D,20061110,000000,36.9101,37.2899,36.6871,37.0737,616920,0
+J.US,D,20061113,000000,36.9924,37.1945,36.6959,36.8282,847917,0
+J.US,D,20061114,000000,36.9005,37.601,36.7421,37.434,745418,0
+J.US,D,20061115,000000,37.3826,37.629,37.0367,37.4813,526779,0
+J.US,D,20061116,000000,37.7306,38.1196,37.2996,37.3826,1492794,0
+J.US,D,20061117,000000,37.3364,37.3364,36.8466,37.2996,918993,0
+J.US,D,20061120,000000,37.2996,37.5815,37.0272,37.4901,662859,0
+J.US,D,20061121,000000,37.4813,38.1911,37.434,38.1196,694067,0
+J.US,D,20061122,000000,38.3041,38.654,38.2848,38.5813,727433,0
+J.US,D,20061124,000000,38.534,38.5813,38.2559,38.3041,292967,0
+J.US,D,20061127,000000,38.2559,38.4974,37.601,37.8319,1185738,0
+J.US,D,20061128,000000,37.5914,37.7866,37.1945,37.4724,673480,0
+J.US,D,20061129,000000,37.7032,38.5072,37.601,38.4607,741956,0
+J.US,D,20061130,000000,38.4607,39.0498,38.367,38.71,699265,0
+J.US,D,20061201,000000,38.7002,39.1146,38.2085,38.654,1172304,0
+J.US,D,20061204,000000,38.7185,38.9506,38.3582,38.7571,452020,0
+J.US,D,20061205,000000,38.8741,39.6219,38.8741,39.0963,937411,0
+J.US,D,20061206,000000,39.1706,39.4817,38.9031,38.9863,803711,0
+J.US,D,20061207,000000,38.9506,39.4102,38.738,39.133,566651,0
+J.US,D,20061208,000000,39.133,39.2634,38.367,38.4974,640326,0
+J.US,D,20061211,000000,38.4974,38.6819,38.3487,38.5526,376178,0
+J.US,D,20061212,000000,38.4877,38.4877,38.0532,38.4133,546064,0
+J.US,D,20061213,000000,38.4974,38.654,38.2173,38.5149,532630,0
+J.US,D,20061214,000000,38.7185,39.3378,38.6356,38.9688,517896,0
+J.US,D,20061215,000000,39.0781,39.133,38.5149,38.5149,594385,0
+J.US,D,20061218,000000,38.6356,38.9775,38.3582,38.3582,512694,0
+J.US,D,20061219,000000,38.3235,39.0326,38.0821,38.8547,744769,0
+J.US,D,20061220,000000,38.8103,39.1804,38.6819,38.8288,596986,0
+J.US,D,20061221,000000,38.764,38.764,38.0821,38.1911,485825,0
+J.US,D,20061222,000000,37.8418,38.3487,37.629,37.657,429264,0
+J.US,D,20061226,000000,37.601,37.8223,37.4626,37.6484,398930,0
+J.US,D,20061227,000000,37.7583,38.173,37.6484,38.1196,453534,0
+J.US,D,20061228,000000,38.0723,38.0907,37.6194,37.9342,474772,0
+J.US,D,20061229,000000,37.9168,38.0821,37.5556,37.629,341075,0
+J.US,D,20070103,000000,37.9795,38.0723,37.0012,37.1488,1228427,0
+J.US,D,20070104,000000,37.1488,37.1488,36.3355,36.4854,1038388,0
+J.US,D,20070105,000000,36.0422,36.2709,35.9114,35.9212,988982,0
+J.US,D,20070108,000000,35.9212,36.0235,35.6267,35.7839,1306440,0
+J.US,D,20070109,000000,35.8102,35.9579,35.3126,35.6448,1604609,0
+J.US,D,20070110,000000,35.442,36.6156,35.303,36.3829,1073061,0
+J.US,D,20070111,000000,36.6498,37.1488,36.5499,36.9005,637294,0
+J.US,D,20070112,000000,36.9558,37.6194,36.9558,37.3094,588538,0
+J.US,D,20070116,000000,37.3094,37.5364,37.12,37.1674,596336,0
+J.US,D,20070117,000000,37.1488,37.6851,37.0563,37.5644,640540,0
+J.US,D,20070118,000000,37.5364,37.5644,36.9191,37.0012,590705,0
+J.US,D,20070119,000000,36.9924,37.7583,36.7239,37.5644,722237,0
+J.US,D,20070122,000000,37.657,37.6851,37.009,37.1297,758208,0
+J.US,D,20070123,000000,38.5813,40.8235,38.534,40.5357,3596012,0
+J.US,D,20070124,000000,41.0253,41.3478,40.3617,40.9045,1295823,0
+J.US,D,20070125,000000,40.9045,40.9228,40.2411,40.4999,1589439,0
+J.US,D,20070126,000000,40.5646,41.0629,40.4727,40.7228,1125284,0
+J.US,D,20070129,000000,41.8839,42.4837,41.5808,41.6463,1620859,0
+J.US,D,20070130,000000,41.7632,41.7632,41.3199,41.5634,939794,0
+J.US,D,20070131,000000,41.1655,41.8839,41.1655,41.7809,989415,0
+J.US,D,20070201,000000,41.9961,43.2423,41.9961,43.026,1388347,0
+J.US,D,20070202,000000,43.1389,43.6838,42.9738,43.1011,891040,0
+J.US,D,20070205,000000,43.0546,43.3262,42.7795,42.9198,615837,0
+J.US,D,20070206,000000,42.9198,43.4239,42.3827,43.3088,1433635,0
+J.US,D,20070207,000000,43.2615,43.2615,42.3091,42.3999,1321610,0
+J.US,D,20070208,000000,42.3999,42.5689,42.0688,42.4646,722237,0
+J.US,D,20070209,000000,42.3729,42.4463,41.5808,41.6746,843148,0
+J.US,D,20070212,000000,41.7092,42.0975,41.3295,41.8281,941173,0
+J.US,D,20070213,000000,41.9027,42.4549,41.6272,42.3187,658527,0
+J.US,D,20070214,000000,42.4366,42.9649,42.3187,42.6752,695429,0
+J.US,D,20070215,000000,42.7989,43.0732,42.6056,42.9099,961246,0
+J.US,D,20070216,000000,42.7697,42.9002,42.4549,42.8083,497742,0
+J.US,D,20070220,000000,42.6936,43.3088,42.4549,43.1389,777056,0
+J.US,D,20070221,000000,42.7312,43.5473,42.5959,43.4606,803277,0
+J.US,D,20070222,000000,43.4992,43.4992,42.8365,43.2519,763624,0
+J.US,D,20070223,000000,43.2894,43.2894,42.8558,42.9738,650945,0
+J.US,D,20070226,000000,43.1389,43.1389,42.3912,42.7697,968614,0
+J.US,D,20070227,000000,42.0403,42.3187,41.5808,41.6463,888873,0
+J.US,D,20070228,000000,41.5903,42.0688,41.2041,41.6746,1343275,0
+J.US,D,20070301,000000,41.3027,42.4549,40.747,42.3729,1240914,0
+J.US,D,20070302,000000,42.2724,42.2724,40.9615,40.9789,1103830,0
+J.US,D,20070305,000000,40.7228,41.2745,40.3801,40.3897,881937,0
+J.US,D,20070306,000000,40.5646,40.8591,40.3994,40.5916,948896,0
+J.US,D,20070307,000000,40.555,41.5808,40.4082,41.2834,1026907,0
+J.US,D,20070308,000000,41.683,42.226,41.5537,41.9122,790493,0
+J.US,D,20070309,000000,42.1787,42.3631,41.4775,41.9206,695799,0
+J.US,D,20070312,000000,42.7989,42.7989,41.4396,41.7809,563182,0
+J.US,D,20070313,000000,41.4396,41.8743,40.6292,40.6667,718769,0
+J.US,D,20070314,000000,39.8817,40.8591,39.8817,40.7132,1210006,0
+J.US,D,20070315,000000,40.695,41.3837,40.6864,41.2301,851383,0
+J.US,D,20070316,000000,41.3199,41.3837,40.7132,40.9045,660154,0
+J.US,D,20070319,000000,41.0727,41.5247,41.0157,41.4775,697857,0
+J.US,D,20070320,000000,41.119,41.9292,40.8687,41.9027,836106,0
+J.US,D,20070321,000000,42.0049,43.1668,41.7731,42.9834,867633,0
+J.US,D,20070322,000000,43.1485,43.8863,42.5128,43.6394,1286288,0
+J.US,D,20070323,000000,43.8123,44.1445,43.386,43.7028,889522,0
+J.US,D,20070326,000000,43.6653,43.8863,42.9292,43.4798,765793,0
+J.US,D,20070327,000000,43.4798,43.4798,42.7989,43.3185,676946,0
+J.US,D,20070328,000000,43.3262,43.3262,42.5689,43.0732,481059,0
+J.US,D,20070329,000000,43.4313,43.567,42.7601,43.1205,588751,0
+J.US,D,20070330,000000,43.1205,43.3763,42.6327,43.0546,516377,0
+J.US,D,20070402,000000,43.2519,43.5185,42.9562,43.1106,358626,0
+J.US,D,20070403,000000,43.223,44.0362,42.9198,43.8489,917041,0
+J.US,D,20070404,000000,43.9348,44.2846,43.6653,43.9975,694174,0
+J.US,D,20070405,000000,44.065,44.1521,43.4798,43.9878,391563,0
+J.US,D,20070409,000000,44.1348,44.7733,43.9348,44.5608,711942,0
+J.US,D,20070410,000000,44.4893,45.3635,44.2565,45.3085,732744,0
+J.US,D,20070411,000000,45.7054,46.5015,44.9762,45.4395,1226520,0
+J.US,D,20070412,000000,45.3925,45.9642,44.9858,45.7799,678356,0
+J.US,D,20070413,000000,45.7895,45.9007,45.2997,45.6484,744013,0
+J.US,D,20070416,000000,45.9642,46.1296,45.6957,46.029,746829,0
+J.US,D,20070417,000000,46.1479,46.4628,46.0194,46.2125,766655,0
+J.US,D,20070418,000000,46.1296,46.572,45.4765,46.4259,662536,0
+J.US,D,20070419,000000,47.9822,47.9822,45.8272,46.3699,681279,0
+J.US,D,20070420,000000,46.71,46.9406,46.0387,46.5535,657987,0
+J.US,D,20070423,000000,46.6096,47.3099,46.2773,47.2568,746289,0
+J.US,D,20070424,000000,47.931,47.992,46.3218,47.0064,1151394,0
+J.US,D,20070425,000000,47.393,48.3735,47.1458,48.0479,1071283,0
+J.US,D,20070426,000000,48.0296,48.3831,47.5688,48.1117,627758,0
+J.US,D,20070427,000000,47.9127,47.9215,47.1003,47.5252,563722,0
+J.US,D,20070430,000000,47.4681,47.6335,46.5369,46.5457,645850,0
+J.US,D,20070501,000000,46.5535,46.8029,45.7603,46.5457,577918,0
+J.US,D,20070502,000000,47.0347,48.0479,47.0152,47.6984,671638,0
+J.US,D,20070503,000000,47.6237,48.3646,47.6237,48.2362,737836,0
+J.US,D,20070504,000000,48.3271,48.4574,47.8751,48.3367,585716,0
+J.US,D,20070507,000000,48.4748,49.434,48.4664,49.2671,944776,0
+J.US,D,20070508,000000,49.5345,49.7316,48.4664,49.3692,694389,0
+J.US,D,20070509,000000,49.6012,50.8299,49.4524,50.5304,946836,0
+J.US,D,20070510,000000,50.4946,51.104,49.6591,49.8291,1115423,0
+J.US,D,20070511,000000,50.117,50.3015,49.3594,49.6107,846725,0
+J.US,D,20070514,000000,49.4428,49.9044,49.0649,49.322,645523,0
+J.US,D,20070515,000000,49.6107,49.9788,49.1492,49.2495,763406,0
+J.US,D,20070516,000000,49.4881,49.8851,49.2851,49.8379,651051,0
+J.US,D,20070517,000000,49.8379,50.8674,49.4611,50.513,703056,0
+J.US,D,20070518,000000,50.5757,51.2714,50.3015,50.8587,757773,0
+J.US,D,20070521,000000,50.736,51.4558,50.6317,50.9661,694067,0
+J.US,D,20070522,000000,52.0101,52.1396,51.2259,51.4654,633390,0
+J.US,D,20070523,000000,51.9727,52.8592,51.8695,51.9541,751270,0
+J.US,D,20070524,000000,51.9638,52.7125,50.3596,50.4771,769278,0
+J.US,D,20070525,000000,50.8396,51.6317,50.34,50.8762,898515,0
+J.US,D,20070529,000000,51.6856,52.3966,51.6856,51.9445,868935,0
+J.US,D,20070530,000000,51.7764,53.1451,51.4654,53.1451,982047,0
+J.US,D,20070531,000000,53.2737,54.1317,52.8323,53.4853,1306440,0
+J.US,D,20070601,000000,53.9954,54.4619,53.9025,54.4184,1259104,0
+J.US,D,20070604,000000,54.3894,55.0279,54.0755,54.8869,823539,0
+J.US,D,20070605,000000,54.8599,55.1119,54.3082,54.5847,1094947,0
+J.US,D,20070606,000000,55.1679,55.368,53.1822,53.5142,1721404,0
+J.US,D,20070607,000000,53.5798,53.5798,50.3207,50.423,2015133,0
+J.US,D,20070608,000000,50.1642,51.6856,49.5248,51.6413,1292571,0
+J.US,D,20070611,000000,51.8606,52.5252,51.4365,52.1764,717036,0
+J.US,D,20070612,000000,50.4871,51.7669,50.4871,51.1504,1001875,0
+J.US,D,20070613,000000,51.4084,52.4343,51.3814,52.4343,676730,0
+J.US,D,20070614,000000,53.0234,54.5653,52.8402,54.3992,1532558,0
+J.US,D,20070615,000000,54.9709,55.3774,54.5278,54.9323,1054315,0
+J.US,D,20070618,000000,55.2567,55.2936,54.2153,54.3796,606955,0
+J.US,D,20070619,000000,53.9577,54.1778,53.5607,53.8175,584960,0
+J.US,D,20070620,000000,53.855,54.1778,52.9028,53.0805,777383,0
+J.US,D,20070621,000000,52.8592,53.2892,52.184,53.2892,562422,0
+J.US,D,20070622,000000,53.2641,53.7247,52.3407,52.3407,945423,0
+J.US,D,20070625,000000,53.0805,54.4184,52.5627,52.8845,1228103,0
+J.US,D,20070626,000000,53.0805,53.2013,51.9254,52.1495,726811,0
+J.US,D,20070627,000000,51.8874,52.986,50.8009,52.986,798715,0
+J.US,D,20070628,000000,52.9761,53.0331,52.3872,52.5627,656469,0
+J.US,D,20070629,000000,52.7125,53.4767,52.609,53.0805,911515,0
+J.US,D,20070702,000000,53.432,54.6231,53.0708,54.0571,902306,0
+J.US,D,20070703,000000,54.914,55.0452,54.0139,54.825,607276,0
+J.US,D,20070705,000000,54.6879,54.6956,53.9768,54.6329,972622,0
+J.US,D,20070706,000000,54.8067,55.5175,54.5373,54.9999,1001443,0
+J.US,D,20070709,000000,55.6808,57.297,55.1949,56.4219,1462669,0
+J.US,D,20070710,000000,56.0787,57.0498,55.4143,56.1977,1421716,0
+J.US,D,20070711,000000,56.2073,57.2304,56.0411,57.2304,1183683,0
+J.US,D,20070712,000000,57.5568,59.2926,57.5568,58.8946,1774276,0
+J.US,D,20070713,000000,59.2926,60.779,58.9399,59.6027,1806277,0
+J.US,D,20070716,000000,58.6736,59.8094,58.6068,58.9862,1165695,0
+J.US,D,20070717,000000,59.8459,60.6121,59.5942,60.5,1202533,0
+J.US,D,20070718,000000,59.883,61.1752,59.7728,60.9899,1168019,0
+J.US,D,20070719,000000,61.4593,61.895,60.7058,60.8777,1039254,0
+J.US,D,20070720,000000,60.761,61.2111,60.1958,60.779,986059,0
+J.US,D,20070723,000000,61.1386,62.1973,60.2816,60.6314,1362451,0
+J.US,D,20070724,000000,61.3424,61.9769,59.5313,59.9745,2546387,0
+J.US,D,20070725,000000,59.3467,59.4318,56.5406,57.7316,2492653,0
+J.US,D,20070726,000000,56.4769,57.0225,54.914,56.1619,2079309,0
+J.US,D,20070727,000000,55.5921,56.3011,53.9856,54.9709,1665720,0
+J.US,D,20070730,000000,55.0086,57.1859,54.9612,56.9655,1389004,0
+J.US,D,20070731,000000,59.1619,60.1688,56.7906,56.8827,1636353,0
+J.US,D,20070801,000000,56.6515,57.2205,54.7507,56.4219,1443061,0
+J.US,D,20070802,000000,56.6237,58.2657,56.6237,58.1654,1396581,0
+J.US,D,20070803,000000,57.9335,58.6068,56.0044,56.273,1334827,0
+J.US,D,20070806,000000,56.6237,57.4358,55.5921,56.9387,1311555,0
+J.US,D,20070807,000000,56.7906,59.3467,56.3107,59.1619,1579145,0
+J.US,D,20070808,000000,60.4711,62.1508,59.4222,60.8312,2027157,0
+J.US,D,20070809,000000,59.5582,63.687,58.4145,63.5263,2267472,0
+J.US,D,20070810,000000,63.0957,63.3159,60.2626,62.9826,2039292,0
+J.US,D,20070813,000000,64.1377,64.6016,62.1973,62.7885,1978290,0
+J.US,D,20070814,000000,62.9264,62.9922,60.5927,60.7695,1317670,0
+J.US,D,20070815,000000,60.4516,61.2195,57.0128,57.1944,1396256,0
+J.US,D,20070816,000000,56.9473,57.1774,51.3718,55.6172,2029536,0
+J.US,D,20070817,000000,57.8513,59.9118,54.2438,55.5726,1841997,0
+J.US,D,20070820,000000,55.8219,56.532,54.3461,56.1977,1110873,0
+J.US,D,20070821,000000,56.0703,57.6843,54.8512,57.1588,863518,0
+J.US,D,20070822,000000,58.147,59.6219,57.943,59.2357,942398,0
+J.US,D,20070823,000000,59.6501,60.5541,57.6843,58.3046,872293,0
+J.US,D,20070824,000000,58.3046,59.8732,57.694,59.8094,736536,0
+J.US,D,20070827,000000,59.6027,59.9745,58.9311,59.5746,569795,0
+J.US,D,20070828,000000,59.0598,59.2453,57.4093,57.5114,626023,0
+J.US,D,20070829,000000,58.0928,59.6027,57.637,59.5137,622773,0
+J.US,D,20070830,000000,58.7846,60.9328,58.5623,60.1958,848889,0
+J.US,D,20070831,000000,61.0061,61.2767,60.103,60.9985,643578,0
+J.US,D,20070904,000000,61.0536,63.1768,60.4808,62.7796,896457,0
+J.US,D,20070905,000000,62.4406,63.0957,61.3878,62.3285,1131242,0
+J.US,D,20070906,000000,62.2069,63.1864,61.4872,63.1864,893963,0
+J.US,D,20070907,000000,61.8379,62.3837,60.4711,60.9716,1177612,0
+J.US,D,20070910,000000,61.0245,61.8186,59.5659,60.4808,1021705,0
+J.US,D,20070911,000000,60.8691,62.6792,60.6769,62.5015,778034,0
+J.US,D,20070912,000000,62.087,64.303,62.087,64.0257,889305,0
+J.US,D,20070913,000000,64.469,65.7994,64.1476,65.3646,846618,0
+J.US,D,20070914,000000,64.5163,66.2996,64.4983,65.5307,1132651,0
+J.US,D,20070917,000000,65.5307,65.9356,64.1004,64.4887,972949,0
+J.US,D,20070918,000000,64.5822,68.8703,64.3303,68.8614,1315971,0
+J.US,D,20070919,000000,69.6661,71.4823,69.4054,70.1848,1385421,0
+J.US,D,20070920,000000,70.1479,70.8358,69.5384,69.6835,927554,0
+J.US,D,20070921,000000,70.2843,72.2588,70.2746,71.2162,1301131,0
+J.US,D,20070924,000000,71.4019,72.1515,70.4688,71.1613,880312,0
+J.US,D,20070925,000000,70.6097,70.8457,69.1118,69.2228,1058757,0
+J.US,D,20070926,000000,69.7008,70.7159,68.991,70.4592,915742,0
+J.US,D,20070927,000000,70.8457,70.8842,69.5637,70.8648,858533,0
+J.US,D,20070928,000000,71.3738,71.3738,69.5735,69.7578,842174,0
+J.US,D,20071001,000000,69.7578,73.5056,69.2516,72.9618,916068,0
+J.US,D,20071002,000000,73.1261,75.1568,72.9156,74.0968,1138502,0
+J.US,D,20071003,000000,73.698,74.1252,72.4143,72.5831,1027341,0
+J.US,D,20071004,000000,73.1446,73.1446,72.223,72.8684,1019967,0
+J.US,D,20071005,000000,73.6689,76.5507,73.615,76.2171,1213260,0
+J.US,D,20071008,000000,75.9157,78.6369,75.6367,76.0357,1027553,0
+J.US,D,20071009,000000,77.5097,78.1212,76.0617,78.065,1325835,0
+J.US,D,20071010,000000,78.4525,79.8821,78.0283,78.5085,990065,0
+J.US,D,20071011,000000,79.3752,80.1788,75.7198,76.9387,1081295,0
+J.US,D,20071012,000000,76.8856,78.9143,76.6703,78.6437,867094,0
+J.US,D,20071015,000000,78.8235,80.2714,77.1414,79.2658,838054,0
+J.US,D,20071016,000000,78.952,79.7458,77.0674,78.0283,879229,0
+J.US,D,20071017,000000,78.7849,79.3313,77.1986,78.3519,846291,0
+J.US,D,20071018,000000,78.1116,80.9167,77.4158,80.4375,1048681,0
+J.US,D,20071019,000000,79.8095,80.2975,75.4792,75.6829,1305569,0
+J.US,D,20071022,000000,74.3353,74.9083,71.2532,73.4236,1860723,0
+J.US,D,20071023,000000,74.0206,75.5641,72.8218,75.399,1088227,0
+J.US,D,20071024,000000,78.0005,78.4051,75.7198,76.9583,2293150,0
+J.US,D,20071025,000000,77.4353,77.8798,75.6829,77.1706,15379417,0
+J.US,D,20071026,000000,77.612,79.9383,77.4158,79.5315,1447614,0
+J.US,D,20071029,000000,79.4105,82.4121,79.4105,81.275,1606990,0
+J.US,D,20071030,000000,81.0085,82.7345,79.6995,80.058,1322475,0
+J.US,D,20071031,000000,80.0221,81.1485,78.6186,80.4375,1405144,0
+J.US,D,20071101,000000,79.3752,79.8095,77.1224,77.9232,1950122,0
+J.US,D,20071102,000000,78.7849,78.7849,75.9253,77.3457,2012098,0
+J.US,D,20071105,000000,75.1199,77.8622,75.1199,77.5097,1811635,0
+J.US,D,20071106,000000,81.2218,81.7194,80.0849,81.5454,2589477,0
+J.US,D,20071107,000000,81.2653,81.8689,78.9894,79.2099,1890471,0
+J.US,D,20071108,000000,78.7278,80.9167,78.4611,80.4848,1835058,0
+J.US,D,20071109,000000,80.3148,80.3148,76.6056,76.9031,1520797,0
+J.US,D,20071112,000000,76.9205,76.9205,71.0504,71.2349,2282563,0
+J.US,D,20071113,000000,72.8778,75.0466,71.2532,75.0466,2163101,0
+J.US,D,20071114,000000,75.6829,76.6703,74.4843,75.7391,1620315,0
+J.US,D,20071115,000000,75.1276,75.5739,71.0231,72.2838,2231389,0
+J.US,D,20071116,000000,73.6062,73.6062,70.2921,71.8954,1841776,0
+J.US,D,20071119,000000,72.2838,72.2838,69.5384,70.3539,1617317,0
+J.US,D,20071120,000000,71.7633,73.4429,70.372,71.8335,1836243,0
+J.US,D,20071121,000000,71.7244,71.7244,68.9437,69.64,1405899,0
+J.US,D,20071123,000000,71.0042,71.8954,69.8959,71.6328,389567,0
+J.US,D,20071126,000000,71.6781,73.1716,70.6891,70.6891,1112549,0
+J.US,D,20071127,000000,71.0686,71.4117,68.4635,70.9682,1531468,0
+J.US,D,20071128,000000,71.6598,75.4261,71.5856,75.3141,1132664,0
+J.US,D,20071129,000000,74.7712,76.0984,73.3387,75.2946,1307504,0
+J.US,D,20071130,000000,76.3485,78.3327,76.2827,77.3165,1420707,0
+J.US,D,20071203,000000,77.7154,80.6202,77.2364,80.1227,1728126,0
+J.US,D,20071204,000000,80.4848,80.4848,78.6891,79.7828,1405899,0
+J.US,D,20071205,000000,79.8095,83.3972,79.7458,83.3972,1399182,0
+J.US,D,20071206,000000,83.3431,87.0156,82.7444,86.8641,2475423,0
+J.US,D,20071207,000000,87.1925,87.2204,85.9656,86.8349,1356917,0
+J.US,D,20071210,000000,87.2204,89.611,86.4757,88.3749,1617297,0
+J.US,D,20071211,000000,89.1495,89.6209,84.1274,84.5517,1958962,0
+J.US,D,20071212,000000,86.6167,88.882,85.8342,87.6629,1760539,0
+J.US,D,20071213,000000,87.1827,89.3892,86.4662,89.3716,1673159,0
+J.US,D,20071214,000000,87.8194,90.7752,87.5229,87.9683,1682292,0
+J.US,D,20071217,000000,87.4157,88.338,82.6882,83.1944,1777734,0
+J.US,D,20071218,000000,83.9633,85.6142,83.2988,84.7932,2065779,0
+J.US,D,20071219,000000,84.9787,87.9217,84.9787,87.4157,1468460,0
+J.US,D,20071220,000000,87.8861,88.6048,85.5668,88.0983,1264616,0
+J.US,D,20071221,000000,89.3088,90.3136,87.6183,88.908,1470135,0
+J.US,D,20071224,000000,89.9804,90.8206,89.335,89.9059,643552,0
+J.US,D,20071226,000000,90.4323,90.4323,88.8568,90.2199,1009360,0
+J.US,D,20071227,000000,89.9242,91.7798,89.7134,91.0979,1561702,0
+J.US,D,20071228,000000,90.8206,91.946,90.1165,90.5222,1154072,0
+J.US,D,20071231,000000,90.5413,91.8367,88.2454,88.2454,1526599,0
+J.US,D,20080102,000000,88.2454,91.0979,88.2454,89.1783,1714215,0
+J.US,D,20080103,000000,90.2381,95.3421,89.7231,93.7658,2580781,0
+J.US,D,20080104,000000,92.7767,92.7767,88.624,89.1688,2170788,0
+J.US,D,20080107,000000,89.8692,90.2004,83.0679,84.2483,3187039,0
+J.US,D,20080108,000000,85.2819,86.4565,80.9264,81.1293,2985033,0
+J.US,D,20080109,000000,80.7688,81.5801,75.4423,79.6621,4127139,0
+J.US,D,20080110,000000,79.5412,85.6517,78.1752,83.5576,3235225,0
+J.US,D,20080111,000000,82.697,84.3418,81.1021,81.8777,1609643,0
+J.US,D,20080114,000000,82.863,83.3876,80.5043,82.55,1427218,0
+J.US,D,20080115,000000,81.958,81.958,75.7014,75.8018,2824304,0
+J.US,D,20080116,000000,73.4429,76.5697,68.4635,70.8262,4213650,0
+J.US,D,20080117,000000,71.1787,71.7438,66.2058,66.6205,2973888,0
+J.US,D,20080118,000000,67.6627,70.0148,66.1772,68.4923,2788018,0
+J.US,D,20080122,000000,62.2831,73.4981,62.069,72.0945,4106608,0
+J.US,D,20080123,000000,70.9596,71.2985,65.2729,71.059,3659638,0
+J.US,D,20080124,000000,71.2532,75.1113,71.1324,73.6508,2355329,0
+J.US,D,20080125,000000,75.8675,76.6056,70.4495,71.2349,2354109,0
+J.US,D,20080128,000000,71.5296,71.5296,68.7068,70.6891,2122833,0
+J.US,D,20080129,000000,72.0102,73.6062,70.1479,70.5634,2155547,0
+J.US,D,20080130,000000,70.1299,70.4495,67.6163,68.2354,2606076,0
+J.US,D,20080131,000000,67.2926,71.6048,66.5152,70.4688,2560143,0
+J.US,D,20080201,000000,71.5296,74.26,70.8648,74.04,2177379,0
+J.US,D,20080204,000000,74.7518,74.7518,71.8154,72.0102,1473896,0
+J.US,D,20080205,000000,70.6001,71.1517,68.0673,68.0673,1487196,0
+J.US,D,20080206,000000,68.6712,69.9315,66.8231,67.2107,1475055,0
+J.US,D,20080207,000000,66.715,67.3399,64.6075,66.2996,1831347,0
+J.US,D,20080208,000000,65.8177,68.6421,65.494,67.2289,1442309,0
+J.US,D,20080211,000000,67.3399,69.4438,66.3975,69.1773,1677022,0
+J.US,D,20080212,000000,70.1479,71.8076,68.8182,69.869,1711744,0
+J.US,D,20080213,000000,70.2659,72.7272,69.6661,72.4816,1610492,0
+J.US,D,20080214,000000,72.6916,73.2827,70.4205,70.8745,1552350,0
+J.US,D,20080215,000000,70.4688,71.059,68.5571,69.9783,1576079,0
+J.US,D,20080219,000000,71.9825,72.6723,70.5538,71.3546,1343549,0
+J.US,D,20080220,000000,70.6185,72.0664,69.2228,71.8424,2035647,0
+J.US,D,20080221,000000,72.6634,74.373,71.7805,73.1716,2857343,0
+J.US,D,20080222,000000,73.8274,75.1276,72.528,74.8254,1922442,0
+J.US,D,20080225,000000,75.3808,78.4427,74.069,78.2476,2183893,0
+J.US,D,20080226,000000,76.8469,78.2564,75.2946,76.7996,3034147,0
+J.US,D,20080227,000000,76.3756,77.9329,75.0928,76.6421,2439717,0
+J.US,D,20080228,000000,77.0674,78.4427,74.861,77.2546,2652288,0
+J.US,D,20080229,000000,77.2364,77.2364,73.7925,74.1055,2327671,0
+J.US,D,20080303,000000,74.657,75.1854,73.0277,75.0388,1982534,0
+J.US,D,20080304,000000,74.7616,75.4512,72.2047,73.9762,3139566,0
+J.US,D,20080305,000000,74.2979,74.4101,72.4237,73.6595,2836070,0
+J.US,D,20080306,000000,72.7457,74.0206,72.3204,72.4237,2212599,0
+J.US,D,20080307,000000,71.9825,72.2666,69.0471,70.1663,2513283,0
+J.US,D,20080310,000000,70.9315,70.9315,64.9222,65.2999,3202132,0
+J.US,D,20080311,000000,67.3496,69.7288,66.316,69.6476,2309364,0
+J.US,D,20080312,000000,70.3915,70.7626,68.6421,69.0005,1747360,0
+J.US,D,20080313,000000,67.9042,69.6757,65.8997,69.5193,2784959,0
+J.US,D,20080314,000000,70.1762,70.7529,65.7153,67.4152,2349543,0
+J.US,D,20080317,000000,65.6699,66.4155,62.0031,64.5077,3092774,0
+J.US,D,20080318,000000,66.148,68.5757,65.0603,67.8298,2739739,0
+J.US,D,20080319,000000,68.3019,69.923,65.0431,65.0431,2423834,0
+J.US,D,20080320,000000,65.1144,66.3537,62.2069,66.1287,2905486,0
+J.US,D,20080324,000000,65.5307,70.6726,65.5307,68.6043,2257095,0
+J.US,D,20080325,000000,68.8448,70.6185,68.3282,70.2843,1893076,0
+J.US,D,20080326,000000,70.5538,70.6987,69.0569,69.6562,1446604,0
+J.US,D,20080327,000000,70.4784,70.6097,67.8396,68.2452,1370733,0
+J.US,D,20080328,000000,68.4451,70.1017,68.048,68.3823,1400213,0
+J.US,D,20080331,000000,68.3019,68.7803,67.0822,67.9206,1802870,0
+J.US,D,20080401,000000,69.1955,70.6639,67.2107,70.6639,2353547,0
+J.US,D,20080402,000000,70.8648,72.9059,70.6097,71.825,1826150,0
+J.US,D,20080403,000000,71.8076,73.2924,71.142,73.0355,1217041,0
+J.US,D,20080404,000000,73.2827,75.3712,72.9522,74.5201,1330478,0
+J.US,D,20080407,000000,75.5825,76.4144,73.4429,73.5232,1596692,0
+J.US,D,20080408,000000,73.2545,73.9762,71.9911,73.7829,1327124,0
+J.US,D,20080409,000000,73.9599,74.04,71.905,72.3109,1149505,0
+J.US,D,20080410,000000,72.4721,73.4604,71.1971,73.2729,1185164,0
+J.US,D,20080411,000000,72.249,73.0527,71.0686,71.2821,1359011,0
+J.US,D,20080414,000000,71.392,71.5099,70.3268,70.8745,1373868,0
+J.US,D,20080415,000000,71.1971,71.9729,69.5473,70.855,1191727,0
+J.US,D,20080416,000000,71.3266,74.577,71.3266,74.4101,1593140,0
+J.US,D,20080417,000000,73.8274,75.029,72.7834,74.5025,1080367,0
+J.US,D,20080418,000000,75.6087,79.3219,74.9458,78.5568,2072151,0
+J.US,D,20080421,000000,78.7849,83.0679,77.9154,82.1636,2477340,0
+J.US,D,20080422,000000,86.1773,86.1773,79.9004,80.9632,1874117,0
+J.US,D,20080423,000000,81.2218,82.5143,79.4105,80.1041,1240945,0
+J.US,D,20080424,000000,80.0493,81.2315,78.4525,80.4751,1108927,0
+J.US,D,20080425,000000,81.0923,82.524,79.9383,82.3374,812877,0
+J.US,D,20080428,000000,82.6042,82.6042,80.9072,81.3484,1081500,0
+J.US,D,20080429,000000,81.396,81.396,79.4204,79.8262,817536,0
+J.US,D,20080430,000000,79.4842,81.1205,79.3932,79.68,1504145,0
+J.US,D,20080501,000000,80.2057,81.2218,78.6437,81.0181,1194608,0
+J.US,D,20080502,000000,81.6456,82.5318,80.224,81.6555,1101054,0
+J.US,D,20080505,000000,81.9956,84.3042,81.5621,82.2158,1693066,0
+J.US,D,20080506,000000,81.7281,84.0918,81.3484,83.9063,1272304,0
+J.US,D,20080507,000000,84.202,84.202,80.4945,80.8325,1297982,0
+J.US,D,20080508,000000,81.0181,82.4216,80.0762,81.2838,1069587,0
+J.US,D,20080509,000000,80.3989,80.4656,78.7182,80.0762,847115,0
+J.US,D,20080512,000000,79.891,82.071,79.3932,82.071,898264,0
+J.US,D,20080513,000000,83.2504,87.3963,82.2081,86.7028,2627093,0
+J.US,D,20080514,000000,86.9624,88.17,86.297,86.7886,1714438,0
+J.US,D,20080515,000000,87.0058,88.1421,86.1221,87.8861,940713,0
+J.US,D,20080516,000000,88.2086,89.1397,87.5151,89.0192,1036960,0
+J.US,D,20080519,000000,89.0192,90.7384,88.0607,88.7457,1256244,0
+J.US,D,20080520,000000,88.4212,89.5638,86.7703,88.5187,848490,0
+J.US,D,20080521,000000,88.5283,89.8692,86.1676,86.4757,1132416,0
+J.US,D,20080522,000000,86.326,87.5711,84.4161,85.3949,1280451,0
+J.US,D,20080523,000000,85.0772,85.6701,83.2232,84.5882,1065402,0
+J.US,D,20080527,000000,84.5979,84.8587,82.5318,84.3514,1069024,0
+J.US,D,20080528,000000,84.9051,85.5387,83.6311,85.1236,1031944,0
+J.US,D,20080529,000000,85.1236,85.5766,83.6311,84.0647,1061583,0
+J.US,D,20080530,000000,84.7561,87.7828,84.0095,87.4785,1645949,0
+J.US,D,20080602,000000,87.8861,87.914,85.1147,86.0024,1128370,0
+J.US,D,20080603,000000,86.9624,86.9624,83.4069,84.7468,1425557,0
+J.US,D,20080604,000000,84.6529,85.6517,83.7131,84.2289,1012462,0
+J.US,D,20080605,000000,84.9148,85.7627,84.1274,85.3194,1619322,0
+J.US,D,20080606,000000,84.4799,85.5291,81.8411,81.8411,1623869,0
+J.US,D,20080609,000000,82.6042,83.3236,81.1117,82.3009,1168980,0
+J.US,D,20080610,000000,81.5454,82.1268,80.4462,81.1021,1235070,0
+J.US,D,20080611,000000,81.1021,82.7703,80.6576,80.7416,1903627,0
+J.US,D,20080612,000000,80.8712,81.6171,78.9237,79.3752,1500320,0
+J.US,D,20080613,000000,80.0493,83.1944,79.9564,83.0774,1428093,0
+J.US,D,20080616,000000,83.3431,84.3227,82.3753,83.3789,1217650,0
+J.US,D,20080617,000000,83.6492,84.5329,82.8361,82.9017,831517,0
+J.US,D,20080618,000000,82.2255,83.4167,81.682,82.5318,1138617,0
+J.US,D,20080619,000000,82.4121,83.5653,82.1636,82.9838,773377,0
+J.US,D,20080620,000000,82.2158,82.9375,80.1041,80.6202,939608,0
+J.US,D,20080623,000000,81.0268,82.2437,80.7612,81.396,1066407,0
+J.US,D,20080624,000000,81.4444,81.682,79.8443,79.91,911979,0
+J.US,D,20080625,000000,79.891,80.0404,77.8342,79.0794,1334634,0
+J.US,D,20080626,000000,78.1839,78.2564,74.8889,75.0194,1405401,0
+J.US,D,20080627,000000,74.7712,75.5081,73.865,74.917,1722096,0
+J.US,D,20080630,000000,73.8468,75.1372,73.4236,74.4843,1551763,0
+J.US,D,20080701,000000,73.1523,75.2668,72.2752,74.7423,1570474,0
+J.US,D,20080702,000000,75.1568,75.5081,70.7808,70.808,1456192,0
+J.US,D,20080703,000000,72.5748,74.4748,70.6987,72.223,1761945,0
+J.US,D,20080707,000000,72.9059,73.1986,68.624,70.2399,1737753,0
+J.US,D,20080708,000000,69.7578,70.8262,67.7079,69.1405,2232180,0
+J.US,D,20080709,000000,69.3496,70.2562,66.2726,66.4155,1697794,0
+J.US,D,20080710,000000,65.2903,69.6661,65.2546,69.0275,2987307,0
+J.US,D,20080711,000000,70.7529,74.4013,70.1479,72.0664,2928691,0
+J.US,D,20080714,000000,72.9435,73.4981,71.9245,72.7087,1646826,0
+J.US,D,20080715,000000,71.9911,73.3773,70.1925,72.0761,2096844,0
+J.US,D,20080716,000000,72.0201,73.9308,71.1971,73.7259,2435403,0
+J.US,D,20080717,000000,73.7259,75.1854,73.302,74.9083,2263594,0
+J.US,D,20080718,000000,75.2668,77.1512,74.3257,75.1372,1734633,0
+J.US,D,20080721,000000,76.6703,77.6786,75.0928,77.0942,1643943,0
+J.US,D,20080722,000000,80.1959,80.1959,76.395,77.1414,3353339,0
+J.US,D,20080723,000000,78.1308,78.1308,74.8698,75.4696,1989225,0
+J.US,D,20080724,000000,76.3661,76.3661,71.5573,71.9245,1972888,0
+J.US,D,20080725,000000,71.8608,73.9502,71.8608,73.1261,1297152,0
+J.US,D,20080728,000000,73.5416,73.5416,70.3539,70.6097,1476932,0
+J.US,D,20080729,000000,70.8648,73.0895,70.1762,72.3302,1754751,0
+J.US,D,20080730,000000,72.5379,76.6617,72.5379,76.1244,1674365,0
+J.US,D,20080731,000000,74.834,75.3043,71.2899,71.3836,1825492,0
+J.US,D,20080801,000000,71.9148,72.2392,69.9875,70.8937,1087202,0
+J.US,D,20080804,000000,71.2261,71.2627,66.2912,66.7237,1918668,0
+J.US,D,20080805,000000,68.1514,69.1955,64.0355,65.6785,2925962,0
+J.US,D,20080806,000000,65.1783,68.1803,65.1783,67.5709,1739189,0
+J.US,D,20080807,000000,67.5882,69.0186,66.1287,67.1538,1412696,0
+J.US,D,20080808,000000,66.5441,67.5614,64.6808,67.2107,1340723,0
+J.US,D,20080811,000000,67.2926,67.3496,65.5588,66.4696,1323224,0
+J.US,D,20080812,000000,66.1576,66.6591,64.6246,66.1287,2068331,0
+J.US,D,20080813,000000,65.9453,69.7946,65.6333,69.2228,2130528,0
+J.US,D,20080814,000000,70.9499,72.3784,69.3057,70.7529,2159055,0
+J.US,D,20080815,000000,71.429,71.4736,68.6982,68.9617,1779649,0
+J.US,D,20080818,000000,69.5193,70.3817,67.6907,68.1235,1394465,0
+J.US,D,20080819,000000,67.3769,68.4635,66.5247,66.9527,1967137,0
+J.US,D,20080820,000000,67.3959,68.8895,66.9429,68.7803,1175374,0
+J.US,D,20080821,000000,68.6142,70.9596,67.5516,70.4399,1366009,0
+J.US,D,20080822,000000,71.0042,71.0042,69.3408,69.949,1181209,0
+J.US,D,20080825,000000,69.5287,69.5287,66.715,67.1624,1368124,0
+J.US,D,20080826,000000,67.3219,68.7986,66.7576,67.6444,1367548,0
+J.US,D,20080827,000000,67.9042,69.8409,67.3692,69.0275,1544033,0
+J.US,D,20080828,000000,68.7803,70.8358,68.4731,69.6476,1631014,0
+J.US,D,20080829,000000,69.8507,70.6369,68.1139,68.1332,1000449,0
+J.US,D,20080902,000000,68.1709,69.2327,64.2837,65.0431,2983637,0
+J.US,D,20080903,000000,64.752,65.6785,62.5491,64.0065,2209219,0
+J.US,D,20080904,000000,63.2404,63.7419,59.5582,59.7148,2210640,0
+J.US,D,20080905,000000,57.694,59.7728,56.9753,59.5942,2995741,0
+J.US,D,20080908,000000,62.0785,62.2447,56.7812,57.1412,2391988,0
+J.US,D,20080909,000000,56.8633,57.1588,52.0934,52.0934,3801039,0
+J.US,D,20080910,000000,52.5993,56.3204,51.8874,55.4335,2950949,0
+J.US,D,20080911,000000,54.1121,56.6873,52.921,56.0984,2021124,0
+J.US,D,20080912,000000,56.0229,59.6315,55.2567,59.6315,2620871,0
+J.US,D,20080915,000000,56.8913,57.8322,53.376,53.5798,2110086,0
+J.US,D,20080916,000000,52.6478,55.9436,49.9044,55.51,2536271,0
+J.US,D,20080917,000000,54.1498,55.2134,51.7223,52.0934,2559586,0
+J.US,D,20080918,000000,52.5909,55.5003,51.2335,54.6417,2366324,0
+J.US,D,20080919,000000,57.4457,60.6489,57.4457,59.45,2519864,0
+J.US,D,20080922,000000,58.5876,59.9919,56.0509,56.2825,1333378,0
+J.US,D,20080923,000000,55.9699,57.0321,53.1451,53.5798,1544229,0
+J.US,D,20080924,000000,54.3992,55.0279,52.9502,54.0397,1308287,0
+J.US,D,20080925,000000,54.4184,54.4521,52.986,53.3568,1943183,0
+J.US,D,20080926,000000,52.1032,52.1032,49.322,50.8009,2215957,0
+J.US,D,20080929,000000,49.7316,49.7316,42.9099,43.9348,3495876,0
+J.US,D,20080930,000000,46.4076,50.7739,44.5878,50.1266,2882694,0
+J.US,D,20081001,000000,49.7672,50.0156,45.5208,46.1758,2380489,0
+J.US,D,20081002,000000,46.2491,46.2491,40.555,40.5732,2618173,0
+J.US,D,20081003,000000,41.665,45.1598,40.9045,41.1655,2876917,0
+J.US,D,20081006,000000,38.9128,39.1608,34.3331,37.7487,3400611,0
+J.US,D,20081007,000000,39.3841,40.1668,34.0675,34.1226,2592955,0
+J.US,D,20081008,000000,33.7342,37.3364,32.5721,35.4973,4413221,0
+J.US,D,20081009,000000,36.0052,38.2271,32.979,33.3092,2651452,0
+J.US,D,20081010,000000,31.4826,35.4682,28.7954,33.0271,3736688,0
+J.US,D,20081013,000000,34.8701,40.157,34.3331,40.157,2564718,0
+J.US,D,20081014,000000,42.881,43.1011,37.5556,38.6723,3177584,0
+J.US,D,20081015,000000,37.8977,37.8977,32.7818,33.0455,2112432,0
+J.US,D,20081016,000000,34.2974,35.3416,31.4092,35.2653,2680246,0
+J.US,D,20081017,000000,33.9449,38.173,33.227,35.1648,2167099,0
+J.US,D,20081020,000000,35.7571,38.367,35.3793,38.173,1648292,0
+J.US,D,20081021,000000,37.4242,38.5072,35.7571,36.1278,2080015,0
+J.US,D,20081022,000000,34.8045,34.8982,29.9216,31.0403,2857377,0
+J.US,D,20081023,000000,31.3522,32.8872,29.9506,31.7414,5380853,0
+J.US,D,20081024,000000,28.5393,29.7477,26.6751,28.1337,4430882,0
+J.US,D,20081027,000000,27.3947,28.5295,26.6191,26.8208,3530386,0
+J.US,D,20081028,000000,28.1519,30.3177,26.0733,30.3177,2659124,0
+J.US,D,20081029,000000,30.2569,32.8582,29.5921,31.5088,2494652,0
+J.US,D,20081030,000000,33.0271,34.4925,32.2021,34.3071,3489662,0
+J.US,D,20081031,000000,34.7757,34.7757,32.7462,33.623,2729983,0
+J.US,D,20081103,000000,34.1409,34.3504,32.4425,33.1411,2180200,0
+J.US,D,20081104,000000,33.8723,38.819,33.3943,38.5988,3669355,0
+J.US,D,20081105,000000,37.9537,37.9537,32.2671,32.7818,3419567,0
+J.US,D,20081106,000000,32.0079,32.636,29.085,30.1803,3814285,0
+J.US,D,20081107,000000,30.6889,33.3468,30.6889,32.8582,2743375,0
+J.US,D,20081110,000000,34.5824,35.044,32.4158,32.979,2803614,0
+J.US,D,20081111,000000,33.3565,33.4579,30.0984,30.6422,2774896,0
+J.US,D,20081112,000000,30.3833,30.4295,28.3433,28.6783,2306775,0
+J.US,D,20081113,000000,28.9256,30.6161,26.7929,30.5415,4670569,0
+J.US,D,20081114,000000,29.3043,30.8354,28.0883,28.6223,2889957,0
+J.US,D,20081117,000000,28.605,28.8406,26.9302,27.4585,2544174,0
+J.US,D,20081118,000000,27.302,29.2851,26.8208,28.233,2928738,0
+J.US,D,20081119,000000,28.4832,29.1836,26.563,26.5812,3096243,0
+J.US,D,20081120,000000,26.2307,27.2372,23.9965,24.2477,3905691,0
+J.US,D,20081121,000000,25.1796,27.2277,24.5684,27.0981,3628231,0
+J.US,D,20081124,000000,28.605,31.5927,27.9442,30.9851,4422994,0
+J.US,D,20081125,000000,32.7914,36.5122,32.1463,34.5552,4578652,0
+J.US,D,20081126,000000,33.2823,39.4384,31.4188,39.0498,5755197,0
+J.US,D,20081128,000000,38.8936,41.4396,38.5621,41.3199,2544852,0
+J.US,D,20081201,000000,39.5492,39.5492,35.8922,35.8922,4428328,0
+J.US,D,20081202,000000,37.2516,39.6594,36.0138,38.5526,3982546,0
+J.US,D,20081203,000000,37.2705,39.9001,36.809,39.5677,4016848,0
+J.US,D,20081204,000000,38.4877,41.2929,35.3793,36.2431,4368632,0
+J.US,D,20081205,000000,35.417,39.1882,34.7127,39.1608,4240766,0
+J.US,D,20081208,000000,41.7544,46.4724,41.3104,45.1047,6971750,0
+J.US,D,20081209,000000,44.2469,49.2851,43.4239,47.1195,5961295,0
+J.US,D,20081210,000000,48.5105,49.7923,46.8887,49.0833,4653526,0
+J.US,D,20081211,000000,48.5636,49.1943,43.0006,44.0459,4648845,0
+J.US,D,20081212,000000,41.1655,43.9251,39.3194,43.1949,6332674,0
+J.US,D,20081215,000000,43.9878,44.9036,40.3897,41.7731,4208564,0
+J.US,D,20081216,000000,42.3631,45.2543,42.3631,45.1684,3679482,0
+J.US,D,20081217,000000,44.866,47.7649,44.3007,46.2417,2978448,0
+J.US,D,20081218,000000,47.8209,47.8209,42.253,43.3612,4549964,0
+J.US,D,20081219,000000,43.223,43.3763,40.9877,42.4463,3089032,0
+J.US,D,20081222,000000,42.4549,42.6509,39.0326,40.3801,2404493,0
+J.US,D,20081223,000000,41.572,41.9206,39.3754,40.1299,2825116,0
+J.US,D,20081224,000000,40.1482,41.2745,40.0033,40.8854,764105,0
+J.US,D,20081226,000000,41.1944,41.3478,40.4727,41.2126,893332,0
+J.US,D,20081229,000000,42.4463,42.4463,40.4727,40.9326,2154115,0
+J.US,D,20081230,000000,41.5441,43.083,40.7847,43.083,1741065,0
+J.US,D,20081231,000000,42.9473,45.6668,42.6587,44.3947,2922776,0
+J.US,D,20090102,000000,45.1876,46.7286,44.3947,46.5369,2350411,0
+J.US,D,20090105,000000,46.4628,48.9076,45.5045,47.137,2267194,0
+J.US,D,20090106,000000,48.0208,50.4946,47.6809,49.8561,3724333,0
+J.US,D,20090107,000000,49.6301,49.6301,45.5838,45.8087,3065423,0
+J.US,D,20090108,000000,45.3539,48.1406,45.0331,47.7175,2985502,0
+J.US,D,20090109,000000,48.8814,49.2851,46.8887,47.2115,2561394,0
+J.US,D,20090112,000000,47.3456,47.5252,42.0879,42.6509,3069555,0
+J.US,D,20090113,000000,42.5034,44.9762,41.6272,44.3471,3591900,0
+J.US,D,20090114,000000,43.4606,43.4606,40.6766,41.5247,2640954,0
+J.US,D,20090115,000000,41.5247,44.3095,38.9128,43.5089,4414490,0
+J.US,D,20090116,000000,45.2071,46.0927,41.745,44.6322,3871931,0
+J.US,D,20090120,000000,44.181,44.181,39.8902,40.747,4282180,0
+J.US,D,20090121,000000,39.6883,41.007,37.6946,40.8591,4831207,0
+J.US,D,20090122,000000,38.3041,38.534,34.2607,35.9017,7507837,0
+J.US,D,20090123,000000,34.9629,38.738,34.6672,37.5729,4939618,0
+J.US,D,20090126,000000,37.9708,39.3378,36.3636,37.434,3581212,0
+J.US,D,20090127,000000,39.2451,39.5011,36.8746,37.009,4831850,0
+J.US,D,20090128,000000,38.6451,40.8949,38.0088,39.9657,4246876,0
+J.US,D,20090129,000000,39.2827,39.2827,36.6871,37.1945,4128856,0
+J.US,D,20090130,000000,36.6594,37.3643,34.8982,35.6933,4783110,0
+J.US,D,20090202,000000,34.9728,35.6353,33.7805,34.5641,4561183,0
+J.US,D,20090203,000000,35.044,35.9291,34.252,35.3514,4184538,0
+J.US,D,20090204,000000,35.8362,37.1392,35.0894,35.3891,3075485,0
+J.US,D,20090205,000000,34.8327,37.5168,34.4742,36.837,4341583,0
+J.US,D,20090206,000000,36.947,39.133,36.7143,38.8007,3721623,0
+J.US,D,20090209,000000,39.0498,40.1395,37.9893,39.0684,3173203,0
+J.US,D,20090210,000000,39.0684,40.5828,37.204,37.546,3780413,0
+J.US,D,20090211,000000,38.1371,38.764,36.9375,37.9168,2882062,0
+J.US,D,20090212,000000,37.1488,37.5168,35.3126,37.2138,3803141,0
+J.US,D,20090213,000000,37.4164,38.1815,36.522,37.2996,2636500,0
+J.US,D,20090217,000000,35.4682,35.8446,33.7342,33.8636,3973291,0
+J.US,D,20090218,000000,34.3699,34.9822,32.5529,33.6706,4812096,0
+J.US,D,20090219,000000,34.2066,34.9728,32.5347,32.8301,2929093,0
+J.US,D,20090220,000000,31.9173,33.8088,31.105,32.9054,5072838,0
+J.US,D,20090223,000000,33.375,33.7526,30.8354,30.9669,3653444,0
+J.US,D,20090224,000000,31.0131,33.0967,30.0163,32.7741,4009068,0
+J.US,D,20090225,000000,32.5151,32.581,30.2288,30.9669,4210260,0
+J.US,D,20090226,000000,32.7645,33.3468,31.3618,31.7316,4173550,0
+J.US,D,20090227,000000,31.1483,32.3983,30.4683,31.1388,3553787,0
+J.US,D,20090302,000000,30.477,30.7901,27.837,27.9926,5522366,0
+J.US,D,20090303,000000,28.6223,30.2655,28.3433,29.4339,4893183,0
+J.US,D,20090304,000000,30.2991,32.7914,30.079,31.9983,6047921,0
+J.US,D,20090305,000000,30.8818,31.3069,29.738,30.079,3259184,0
+J.US,D,20090306,000000,30.5415,31.7696,29.4519,30.1901,3993564,0
+J.US,D,20090309,000000,29.7285,31.5184,29.5362,30.5784,3900669,0
+J.US,D,20090310,000000,31.5281,35.4508,31.0499,35.3221,5530606,0
+J.US,D,20090311,000000,35.5889,36.8188,34.0675,35.3126,3504999,0
+J.US,D,20090312,000000,35.5426,38.738,34.6113,38.5717,4697783,0
+J.US,D,20090313,000000,38.819,39.133,36.4293,37.2427,2881563,0
+J.US,D,20090316,000000,37.4164,38.1815,36.2342,36.6774,2942659,0
+J.US,D,20090317,000000,36.809,38.6451,35.8729,38.6451,2066906,0
+J.US,D,20090318,000000,38.2752,38.4133,35.3987,37.2138,4820432,0
+J.US,D,20090319,000000,37.8598,38.3322,36.6498,37.1855,2945538,0
+J.US,D,20090320,000000,36.8921,36.9741,34.0578,34.4354,3276986,0
+J.US,D,20090323,000000,35.8633,37.5914,34.6394,37.5914,2614364,0
+J.US,D,20090324,000000,36.8561,37.2899,35.7385,36.0893,1979592,0
+J.US,D,20090325,000000,36.209,37.7583,34.8422,36.3539,1920099,0
+J.US,D,20090326,000000,36.9836,39.8633,36.9191,39.4449,3608733,0
+J.US,D,20090327,000000,38.4519,38.9031,37.8598,38.1371,1988838,0
+J.US,D,20090330,000000,37.4001,37.4001,34.6849,35.6072,2193143,0
+J.US,D,20090331,000000,36.2342,36.5037,35.246,35.6835,1664308,0
+J.US,D,20090401,000000,35.2113,36.6774,34.4173,36.3539,1698052,0
+J.US,D,20090402,000000,37.6194,40.9045,37.6098,39.5582,2966766,0
+J.US,D,20090403,000000,39.5582,40.0285,38.819,39.844,1851486,0
+J.US,D,20090406,000000,39.0867,39.7155,37.9632,39.5106,2020774,0
+J.US,D,20090407,000000,38.738,38.8936,37.4724,37.7032,1670972,0
+J.US,D,20090408,000000,38.0088,39.0229,37.7583,38.764,1242683,0
+J.US,D,20090409,000000,39.763,40.9789,39.4914,40.611,1669187,0
+J.US,D,20090413,000000,40.0285,40.6204,38.764,40.268,1436935,0
+J.US,D,20090414,000000,39.6788,40.7751,39.105,39.698,2020005,0
+J.US,D,20090415,000000,39.7725,40.7655,39.0229,40.695,1435353,0
+J.US,D,20090416,000000,41.1556,43.1485,40.5357,42.5959,2087887,0
+J.US,D,20090417,000000,42.9002,43.7028,42.7795,43.0083,2310786,0
+J.US,D,20090420,000000,41.7991,42.144,39.3109,40.0372,2150067,0
+J.US,D,20090421,000000,38.8837,40.3801,38.3041,40.2313,2730926,0
+J.US,D,20090422,000000,39.6692,42.0879,38.9031,40.611,1993926,0
+J.US,D,20090423,000000,40.8949,41.3104,39.4286,41.119,2134249,0
+J.US,D,20090424,000000,41.6551,42.7989,41.4302,42.144,2278673,0
+J.US,D,20090427,000000,41.4677,42.9834,40.8776,42.0403,1903128,0
+J.US,D,20090428,000000,38.4422,39.4644,37.12,37.2804,6510568,0
+J.US,D,20090429,000000,37.8418,38.8741,36.6242,36.9191,3834184,0
+J.US,D,20090430,000000,37.4901,37.7032,35.0528,35.108,4797732,0
+J.US,D,20090501,000000,35.6072,35.7474,33.9157,35.1744,3473011,0
+J.US,D,20090504,000000,35.7571,38.246,35.2199,38.0269,3836903,0
+J.US,D,20090505,000000,37.9893,38.5621,37.065,38.367,2305966,0
+J.US,D,20090506,000000,38.6356,40.1028,38.2085,39.328,3997547,0
+J.US,D,20090507,000000,39.9001,40.3251,37.629,38.3853,2885511,0
+J.US,D,20090508,000000,38.8385,39.9561,37.9168,39.105,2547081,0
+J.US,D,20090511,000000,38.2656,38.4231,36.5499,36.7324,2459917,0
+J.US,D,20090512,000000,37.1392,37.7866,35.1358,35.3703,4341072,0
+J.US,D,20090513,000000,36.1743,37.4532,35.2845,35.9579,6518910,0
+J.US,D,20090514,000000,36.0052,37.3914,35.9579,36.7618,2411858,0
+J.US,D,20090515,000000,36.5499,37.5914,35.1648,35.6072,2312911,0
+J.US,D,20090518,000000,36.0516,36.8561,35.9579,36.8561,2715543,0
+J.US,D,20090519,000000,37.1945,37.1945,36.0708,36.6498,2667856,0
+J.US,D,20090520,000000,37.0918,37.8223,36.2342,36.4573,3086082,0
+J.US,D,20090521,000000,36.2002,36.4758,35.1552,35.9484,2724498,0
+J.US,D,20090522,000000,35.9862,36.2431,35.246,35.4084,1639796,0
+J.US,D,20090526,000000,35.303,37.3364,34.7668,37.2804,2268391,0
+J.US,D,20090527,000000,37.1576,38.71,36.9645,37.5364,3226740,0
+J.US,D,20090528,000000,38.1652,38.6723,36.8466,38.0088,2236613,0
+J.US,D,20090529,000000,38.2364,39.6411,38.1989,39.5965,2579084,0
+J.US,D,20090601,000000,40.4999,42.741,40.2121,41.9391,3341729,0
+J.US,D,20090602,000000,41.5344,42.6509,41.2929,41.4205,2418207,0
+J.US,D,20090603,000000,41.4302,41.4302,39.1804,39.8536,2495122,0
+J.US,D,20090604,000000,40.1754,40.7946,39.2729,40.7569,3025986,0
+J.US,D,20090605,000000,41.403,41.6272,39.6122,40.2602,3557311,0
+J.US,D,20090608,000000,39.4449,39.7889,38.3322,39.4286,2202843,0
+J.US,D,20090609,000000,39.5871,41.7092,39.5582,41.515,2373365,0
+J.US,D,20090610,000000,42.1787,42.2444,40.6574,41.5903,2477524,0
+J.US,D,20090611,000000,41.5991,41.9672,40.7655,40.8949,2110875,0
+J.US,D,20090612,000000,40.555,40.9133,39.9753,40.9133,1638955,0
+J.US,D,20090615,000000,39.9657,40.1482,39.1882,39.5492,1353207,0
+J.US,D,20090616,000000,39.8062,40.7307,39.0045,39.133,1465727,0
+J.US,D,20090617,000000,38.9506,39.5871,38.3235,39.3013,2086826,0
+J.US,D,20090618,000000,39.2072,39.4102,38.4877,38.9128,1445610,0
+J.US,D,20090619,000000,39.6788,39.7445,38.7825,39.0143,1859990,0
+J.US,D,20090622,000000,38.4877,38.4877,36.3636,36.4293,2559109,0
+J.US,D,20090623,000000,36.5318,37.9245,36.5318,37.8038,1704352,0
+J.US,D,20090624,000000,38.2656,39.133,37.7219,38.0269,1730502,0
+J.US,D,20090625,000000,38.0532,39.4102,37.5266,39.3013,1256910,0
+J.US,D,20090626,000000,38.9031,39.5011,38.0182,38.1815,1939516,0
+J.US,D,20090629,000000,38.3582,39.4102,38.1652,39.2634,1735957,0
+J.US,D,20090630,000000,39.0684,39.9087,38.3041,38.8451,1720554,0
+J.US,D,20090701,000000,38.9506,39.9936,38.4877,38.5813,1379872,0
+J.US,D,20090702,000000,37.9795,37.9795,36.9558,36.9558,1511415,0
+J.US,D,20090706,000000,36.7714,36.7904,34.9822,35.4875,2797413,0
+J.US,D,20090707,000000,36.0138,36.209,34.7399,34.8982,2127507,0
+J.US,D,20090708,000000,35.0713,35.442,33.3943,34.1043,3206116,0
+J.US,D,20090709,000000,34.5728,35.4875,34.4076,35.0894,1824168,0
+J.US,D,20090710,000000,34.6578,34.676,34.076,34.4076,1600349,0
+J.US,D,20090713,000000,34.4831,35.0894,33.5139,35.0894,1370240,0
+J.US,D,20090714,000000,35.3319,35.7839,35.0981,35.5523,1178563,0
+J.US,D,20090715,000000,36.1665,36.8561,36.1665,36.6156,1583148,0
+J.US,D,20090716,000000,36.466,37.2329,36.1665,37.0563,1221930,0
+J.US,D,20090717,000000,36.8843,37.1392,36.466,36.9101,1403737,0
+J.US,D,20090720,000000,37.4532,38.1652,37.0272,37.8038,1444566,0
+J.US,D,20090721,000000,38.173,38.9031,37.0563,37.4532,1516678,0
+J.US,D,20090722,000000,36.9558,37.4626,36.7904,37.2609,1592740,0
+J.US,D,20090723,000000,37.3826,39.0045,37.2609,38.7737,2012121,0
+J.US,D,20090724,000000,38.478,39.2354,37.9795,39.0229,1091483,0
+J.US,D,20090727,000000,39.0963,40.0845,38.7477,40.0468,1576681,0
+J.US,D,20090728,000000,37.009,37.7121,36.5692,37.1576,5072083,0
+J.US,D,20090729,000000,36.0323,36.8561,35.8102,36.522,3624481,0
+J.US,D,20090730,000000,37.1015,37.5364,36.4949,36.9836,2571872,0
+J.US,D,20090731,000000,36.837,38.2271,36.7618,37.8223,2010203,0
+J.US,D,20090803,000000,38.1293,38.9408,37.6386,38.6905,1948218,0
+J.US,D,20090804,000000,38.4422,39.2925,38.1815,39.1882,1804587,0
+J.US,D,20090805,000000,39.3109,39.8817,38.626,39.4546,1521362,0
+J.US,D,20090806,000000,39.7803,39.8633,38.7185,39.0963,1141544,0
+J.US,D,20090807,000000,39.7067,41.007,39.3013,40.3714,2007427,0
+J.US,D,20090810,000000,39.9936,40.7751,39.8246,40.2602,1299527,0
+J.US,D,20090811,000000,39.9462,40.0759,38.9775,39.5106,1369979,0
+J.US,D,20090812,000000,39.3476,40.695,39.3109,40.3347,1833549,0
+J.US,D,20090813,000000,40.6574,41.2561,40.1124,41.2126,1855524,0
+J.US,D,20090814,000000,41.0447,41.0533,40.0208,40.4082,1479292,0
+J.US,D,20090817,000000,39.4017,39.4914,38.71,39.3013,1866364,0
+J.US,D,20090818,000000,39.4644,40.8949,39.2354,40.8138,1822139,0
+J.US,D,20090819,000000,40.0372,41.9122,39.9366,41.4956,2320432,0
+J.US,D,20090820,000000,41.5634,42.226,41.2301,42.144,2262179,0
+J.US,D,20090821,000000,42.4646,43.3763,42.4646,43.1852,2122981,0
+J.US,D,20090824,000000,43.5185,44.0739,42.9198,43.083,1315846,0
+J.US,D,20090825,000000,43.1011,43.9442,42.6422,42.8268,1735400,0
+J.US,D,20090826,000000,42.4463,42.5225,41.0533,41.6272,2541481,0
+J.US,D,20090827,000000,41.5991,41.6927,40.3801,41.3478,1595143,0
+J.US,D,20090828,000000,41.7092,42.2163,40.8776,41.2126,1289523,0
+J.US,D,20090831,000000,40.747,40.747,39.7889,40.5916,1297710,0
+J.US,D,20090901,000000,40.3539,41.5991,39.6034,40.0285,2127672,0
+J.US,D,20090902,000000,39.8342,40.2313,39.5965,39.9001,2024839,0
+J.US,D,20090903,000000,40.1222,40.8507,40.0033,40.7751,1486914,0
+J.US,D,20090904,000000,40.7569,41.6746,40.611,41.3932,1750790,0
+J.US,D,20090908,000000,41.9292,42.5959,41.745,42.3457,1393287,0
+J.US,D,20090909,000000,42.226,43.1668,41.9577,42.8461,1391796,0
+J.US,D,20090910,000000,42.8461,43.3612,42.3827,43.3612,876252,0
+J.US,D,20090911,000000,43.4702,43.8401,42.4936,43.0452,1336287,0
+J.US,D,20090914,000000,42.4837,43.3687,42.0137,43.1389,969704,0
+J.US,D,20090915,000000,43.2894,43.4313,42.197,43.2894,2068281,0
+J.US,D,20090916,000000,43.4606,45.15,43.2036,45.0765,2186380,0
+J.US,D,20090917,000000,45.004,45.9007,44.4236,45.1229,1910252,0
+J.US,D,20090918,000000,45.4484,45.6388,44.5181,44.7915,1487875,0
+J.US,D,20090921,000000,44.2006,44.4324,43.1668,43.5378,1329034,0
+J.US,D,20090922,000000,44.0168,44.4139,43.7744,43.9156,1176209,0
+J.US,D,20090923,000000,43.9792,44.1521,42.9099,42.9738,967079,0
+J.US,D,20090924,000000,43.2519,43.2615,41.6551,42.1611,1890954,0
+J.US,D,20090925,000000,41.9027,42.2358,41.3478,41.683,1259419,0
+J.US,D,20090928,000000,41.7991,42.9002,41.7277,42.7118,793034,0
+J.US,D,20090929,000000,42.7892,43.451,42.5689,42.9292,826846,0
+J.US,D,20090930,000000,43.0356,43.3426,41.5903,42.4096,1343450,0
+J.US,D,20091001,000000,42.3091,42.5498,40.7946,40.8687,1151348,0
+J.US,D,20091002,000000,40.2506,41.0253,40.0121,40.157,1030102,0
+J.US,D,20091005,000000,40.4631,40.9045,40.0121,40.7751,1027093,0
+J.US,D,20091006,000000,41.2648,41.8743,40.9789,41.3199,1569454,0
+J.US,D,20091007,000000,40.8854,41.3577,40.2023,40.7655,1858145,0
+J.US,D,20091008,000000,41.3837,41.6368,40.3617,40.6204,1990416,0
+J.US,D,20091009,000000,40.6479,40.9615,40.2602,40.695,1135416,0
+J.US,D,20091012,000000,40.9974,41.1556,40.5075,40.6864,769456,0
+J.US,D,20091013,000000,40.6204,41.1655,40.1754,41.0253,1337677,0
+J.US,D,20091014,000000,41.3932,41.6551,40.8418,41.6089,1459286,0
+J.US,D,20091015,000000,41.4775,42.6056,41.007,42.3457,2533356,0
+J.US,D,20091016,000000,41.9206,42.9834,41.5537,42.6144,1830894,0
+J.US,D,20091019,000000,42.8461,42.8558,42.1611,42.5034,1421637,0
+J.US,D,20091020,000000,42.5863,42.6422,41.4205,41.9292,1255617,0
+J.US,D,20091021,000000,41.6185,42.9473,41.6185,42.2629,1784609,0
+J.US,D,20091022,000000,42.3546,43.8303,41.7092,43.5185,2199190,0
+J.US,D,20091023,000000,43.4894,43.8769,42.8365,43.3088,1861209,0
+J.US,D,20091026,000000,43.2519,44.2101,42.3631,42.4463,1959085,0
+J.US,D,20091027,000000,42.5225,42.881,42.0688,42.3546,1213354,0
+J.US,D,20091028,000000,42.0231,42.1708,39.7349,39.7803,2211674,0
+J.US,D,20091029,000000,40.2313,41.3027,39.8721,40.7751,1384038,0
+J.US,D,20091030,000000,40.6013,40.8418,38.9688,39.0326,2005486,0
+J.US,D,20091102,000000,38.7185,40.2411,38.1196,39.3194,2003134,0
+J.US,D,20091103,000000,38.7477,39.9936,38.4422,39.6314,1794006,0
+J.US,D,20091104,000000,40.1482,40.8042,39.7445,39.9087,1454819,0
+J.US,D,20091105,000000,40.3347,41.1847,40.268,40.8591,991800,0
+J.US,D,20091106,000000,40.4823,41.1373,39.9561,40.4361,942846,0
+J.US,D,20091109,000000,40.9228,41.8378,40.9228,41.7991,907696,0
+J.US,D,20091110,000000,40.7847,41.1556,40.1482,40.611,1990569,0
+J.US,D,20091111,000000,41.0629,41.4677,40.6379,41.1373,1152621,0
+J.US,D,20091112,000000,41.0629,41.3027,40.3055,40.3897,1066094,0
+J.US,D,20091113,000000,40.3897,41.403,40.0759,40.5646,1752494,0
+J.US,D,20091116,000000,40.7847,42.6241,40.7847,41.9863,2428813,0
+J.US,D,20091117,000000,37.7391,37.7583,35.4776,35.8825,13675160,0
+J.US,D,20091118,000000,36.1743,36.2709,34.9728,35.108,6775273,0
+J.US,D,20091119,000000,34.9822,35.019,33.2725,33.7427,7624349,0
+J.US,D,20091120,000000,33.5777,34.0578,33.0271,33.771,5153854,0
+J.US,D,20091123,000000,34.3504,34.4173,33.0967,33.6137,4333557,0
+J.US,D,20091124,000000,33.771,33.9003,33.0455,33.2079,3118514,0
+J.US,D,20091125,000000,33.2823,34.0019,33.2175,33.7902,3177689,0
+J.US,D,20091127,000000,32.8775,33.3662,31.9801,32.8389,2004941,0
+J.US,D,20091130,000000,33.3662,33.8088,31.955,32.2941,3140452,0
+J.US,D,20091201,000000,32.6814,32.8582,32.3038,32.3799,2813413,0
+J.US,D,20091202,000000,32.4504,32.9596,32.3038,32.5151,2657459,0
+J.US,D,20091203,000000,32.5624,33.0175,31.9983,32.0353,2921887,0
+J.US,D,20091204,000000,32.4968,32.9692,31.2876,32.2496,3322030,0
+J.US,D,20091207,000000,32.4341,32.5347,31.9366,32.2118,1912996,0
+J.US,D,20091208,000000,32.2021,32.2021,31.105,31.4006,4209791,0
+J.US,D,20091209,000000,31.5569,31.9366,31.105,31.9269,2939605,0
+J.US,D,20091210,000000,32.1936,32.2853,31.6564,31.9889,2961261,0
+J.US,D,20091211,000000,32.1654,32.1654,31.6564,31.9076,1439021,0
+J.US,D,20091214,000000,32.2941,32.923,31.8436,32.8678,2680730,0
+J.US,D,20091215,000000,32.9054,34.1873,32.6999,33.9003,4109786,0
+J.US,D,20091216,000000,34.168,34.6932,34.0494,34.3331,6443445,0
+J.US,D,20091217,000000,34.1593,34.3602,33.9157,34.2346,2512382,0
+J.US,D,20091218,000000,34.5282,35.108,34.3881,34.8327,3174754,0
+J.US,D,20091221,000000,35.2373,35.2373,34.538,34.8327,1865266,0
+J.US,D,20091222,000000,34.7757,35.4682,34.7302,35.2025,1734990,0
+J.US,D,20091223,000000,35.246,35.5523,34.9909,35.5157,1966912,0
+J.US,D,20091224,000000,35.5241,35.9862,35.5157,35.703,646364,0
+J.US,D,20091228,000000,35.674,35.9674,35.4084,35.5241,1187632,0
+J.US,D,20091229,000000,35.6643,35.7754,35.4508,35.5241,1045693,0
+J.US,D,20091230,000000,35.5059,35.5059,34.8422,34.9997,1185261,0
+J.US,D,20091231,000000,35.0279,35.2933,34.676,34.7127,1133392,0
+J.US,D,20100104,000000,35.1648,35.4973,35.0092,35.4875,1872691,0
+J.US,D,20100105,000000,35.4875,35.9957,35.2845,35.9579,1636320,0
+J.US,D,20100106,000000,35.8535,37.1945,35.8102,37.1488,2794919,0
+J.US,D,20100107,000000,37.3458,38.71,37.3277,38.6163,3756976,0
+J.US,D,20100108,000000,38.4231,38.8385,38.2271,38.5243,2077712,0
+J.US,D,20100111,000000,38.738,38.9688,38.0821,38.1293,1636482,0
+J.US,D,20100112,000000,37.7583,38.1989,37.2233,38.0182,1688377,0
+J.US,D,20100113,000000,37.9795,38.2271,36.9375,37.7769,1725264,0
+J.US,D,20100114,000000,37.7682,38.173,37.5364,37.9245,1144825,0
+J.US,D,20100115,000000,37.7487,38.1293,36.9558,37.1674,1687536,0
+J.US,D,20100119,000000,37.2138,37.4626,36.9558,37.4626,1612284,0
+J.US,D,20100120,000000,37.1015,37.1488,36.5499,37.0466,2238226,0
+J.US,D,20100121,000000,36.9924,37.1945,36.3355,36.8282,3428258,0
+J.US,D,20100122,000000,36.6498,37.3277,36.1665,36.6071,3804360,0
+J.US,D,20100125,000000,36.809,37.1767,36.5037,36.8746,2811045,0
+J.US,D,20100126,000000,37.9245,37.9245,35.8922,35.9387,2556717,0
+J.US,D,20100127,000000,36.4949,36.8282,35.7754,36.3829,2655609,0
+J.US,D,20100128,000000,36.633,36.6774,34.9629,35.1455,2478255,0
+J.US,D,20100129,000000,35.246,36.1743,34.7757,34.8799,1942715,0
+J.US,D,20100201,000000,35.1175,35.4256,34.9997,35.3608,2006663,0
+J.US,D,20100202,000000,34.3504,34.9822,33.9641,34.4742,3491363,0
+J.US,D,20100203,000000,34.9456,35.4875,34.4831,34.676,2027772,0
+J.US,D,20100204,000000,34.3071,34.5021,33.3845,33.3943,1896133,0
+J.US,D,20100205,000000,33.4319,33.5043,32.3229,33.1597,2535147,0
+J.US,D,20100208,000000,33.2368,34.0115,32.6629,33.4406,2138753,0
+J.US,D,20100209,000000,33.9082,34.252,33.3943,33.8723,1932621,0
+J.US,D,20100210,000000,33.8918,34.0019,33.2908,33.4949,1436718,0
+J.US,D,20100211,000000,33.4579,34.0199,33.2823,33.9641,1631641,0
+J.US,D,20100212,000000,33.5401,33.7526,33.1053,33.6888,1424166,0
+J.US,D,20100216,000000,34.1506,35.4084,34.0115,35.3221,2486939,0
+J.US,D,20100217,000000,35.6168,35.8189,35.246,35.7571,1455185,0
+J.US,D,20100218,000000,35.6072,36.4022,35.6072,36.326,1062597,0
+J.US,D,20100219,000000,36.099,36.4573,35.8633,36.2883,1499195,0
+J.US,D,20100222,000000,36.466,36.6242,36.099,36.2883,963815,0
+J.US,D,20100223,000000,36.1182,36.2342,35.5793,35.8729,1911901,0
+J.US,D,20100224,000000,35.8189,36.6498,35.8189,36.4293,1851392,0
+J.US,D,20100225,000000,35.8633,36.4099,35.4776,36.3636,1427310,0
+J.US,D,20100226,000000,36.2178,36.4389,35.7299,35.8102,2016686,0
+J.US,D,20100301,000000,35.9114,36.6498,35.9114,36.3924,1287627,0
+J.US,D,20100302,000000,36.5877,36.8843,36.4854,36.7992,1597435,0
+J.US,D,20100303,000000,36.8746,37.657,36.809,37.204,1790248,0
+J.US,D,20100304,000000,37.2427,37.434,36.947,37.0918,1031125,0
+J.US,D,20100305,000000,37.2705,38.246,37.2705,38.246,1988683,0
+J.US,D,20100308,000000,38.7002,39.6594,38.626,38.7737,2134133,0
+J.US,D,20100309,000000,39.5677,40.1482,39.1234,39.5492,2458727,0
+J.US,D,20100310,000000,39.5677,39.9281,39.4384,39.5965,1479643,0
+J.US,D,20100311,000000,39.4286,40.0285,39.1146,39.9184,1268060,0
+J.US,D,20100312,000000,40.1028,40.3251,39.8062,40.1927,963012,0
+J.US,D,20100315,000000,40.1927,40.2777,39.4384,40.0845,1080233,0
+J.US,D,20100316,000000,40.1395,40.611,39.9281,40.5828,1196613,0
+J.US,D,20100317,000000,40.747,41.572,40.747,41.007,2042502,0
+J.US,D,20100318,000000,40.8949,41.007,40.0661,40.4727,1283533,0
+J.US,D,20100319,000000,40.4999,40.8042,39.6692,39.7803,1827492,0
+J.US,D,20100322,000000,39.6314,40.2411,39.4384,40.0565,925575,0
+J.US,D,20100323,000000,40.157,40.9518,40.0121,40.8331,1204918,0
+J.US,D,20100324,000000,41.4396,42.5767,41.4396,42.4269,3714624,0
+J.US,D,20100325,000000,42.5594,42.7312,41.8084,41.9122,1727954,0
+J.US,D,20100326,000000,41.9863,42.0879,41.1944,41.4107,1361710,0
+J.US,D,20100329,000000,41.5808,42.2163,41.4775,42.1342,1236088,0
+J.US,D,20100330,000000,42.0975,42.3361,41.665,41.9122,1334010,0
+J.US,D,20100331,000000,41.718,42.0049,41.5344,41.7092,1116626,0
+J.US,D,20100401,000000,42.0137,42.5225,41.9292,42.2444,1139924,0
+J.US,D,20100405,000000,42.4269,42.8268,42.253,42.6144,1266249,0
+J.US,D,20100406,000000,42.3457,42.6936,41.7809,41.9122,2832986,0
+J.US,D,20100407,000000,41.683,42.1708,40.4903,40.9518,3019286,0
+J.US,D,20100408,000000,40.695,41.007,40.4545,40.8687,1999705,0
+J.US,D,20100409,000000,40.9423,44.5608,40.7751,43.9442,10580817,0
+J.US,D,20100412,000000,43.7115,43.7115,42.8646,43.1389,2346864,0
+J.US,D,20100413,000000,43.1106,43.8207,43.026,43.7028,2176907,0
+J.US,D,20100414,000000,43.9156,44.2469,43.4894,44.1714,1317252,0
+J.US,D,20100415,000000,44.0266,44.527,43.8401,44.2178,1036023,0
+J.US,D,20100416,000000,44.0904,44.1183,42.685,43.2894,1932297,0
+J.US,D,20100419,000000,43.1011,43.5571,42.5594,43.1668,1498886,0
+J.US,D,20100420,000000,43.5861,44.1616,43.1573,43.9059,1153871,0
+J.US,D,20100421,000000,43.9878,44.6158,43.7475,44.4236,1216229,0
+J.US,D,20100422,000000,44.0362,45.1325,43.3088,45.0852,1303311,0
+J.US,D,20100423,000000,45.1325,45.6292,44.7549,45.4204,1382617,0
+J.US,D,20100426,000000,45.7799,45.8735,44.4893,44.9221,1990845,0
+J.US,D,20100427,000000,43.1852,46.7757,42.532,43.8026,4162140,0
+J.US,D,20100428,000000,44.1714,45.3731,44.1714,44.6506,1890833,0
+J.US,D,20100429,000000,45.3539,46.1661,45.0852,46.1198,1687608,0
+J.US,D,20100430,000000,46.259,46.3313,44.4139,44.5086,1959124,0
+J.US,D,20100503,000000,44.9124,45.4947,44.4506,45.3441,1734291,0
+J.US,D,20100504,000000,44.6322,44.9945,42.6509,42.9002,3147044,0
+J.US,D,20100505,000000,42.4549,42.8171,41.5537,42.1883,2347066,0
+J.US,D,20100506,000000,41.8743,42.7601,37.9795,40.8591,2467973,0
+J.US,D,20100507,000000,40.5075,40.8418,38.2085,39.0867,3531592,0
+J.US,D,20100510,000000,40.9704,42.2819,40.8331,41.683,2516079,0
+J.US,D,20100511,000000,41.0533,42.3284,40.5646,41.2929,2684832,0
+J.US,D,20100512,000000,41.5441,43.2615,41.5344,43.1949,2050722,0
+J.US,D,20100513,000000,43.1106,43.7659,42.6587,43.0924,2186935,0
+J.US,D,20100514,000000,42.7601,42.7697,41.6993,42.5594,2806409,0
+J.US,D,20100517,000000,42.6241,43.1293,41.2041,42.3546,2164781,0
+J.US,D,20100518,000000,42.8646,43.567,41.4205,41.5808,1554214,0
+J.US,D,20100519,000000,41.2466,41.458,39.0326,39.7531,3621177,0
+J.US,D,20100520,000000,38.764,38.8451,37.3826,37.6484,2932439,0
+J.US,D,20100521,000000,37.0563,39.0411,36.9191,38.819,2504967,0
+J.US,D,20100524,000000,38.7002,38.7282,37.5815,37.657,1571282,0
+J.US,D,20100525,000000,36.9191,37.5266,36.298,37.5073,2875989,0
+J.US,D,20100526,000000,37.9632,38.5621,37.2609,37.3547,1567853,0
+J.US,D,20100527,000000,38.3582,39.1882,38.1911,39.1608,1673545,0
+J.US,D,20100528,000000,39.2072,39.2072,38.1815,38.5438,1219527,0
+J.US,D,20100601,000000,38.2173,38.6723,37.0272,37.1297,1418261,0
+J.US,D,20100602,000000,37.5815,39.3013,36.9836,39.3013,3793749,0
+J.US,D,20100603,000000,39.9087,40.5357,39.5203,40.3347,4124551,0
+J.US,D,20100604,000000,38.8645,39.0411,36.9645,37.0466,2913856,0
+J.US,D,20100607,000000,36.6594,36.9191,35.4586,35.5706,2373494,0
+J.US,D,20100608,000000,35.7474,36.4573,35.4084,36.3452,2215562,0
+J.US,D,20100609,000000,36.6959,37.8223,36.3355,36.5692,1682045,0
+J.US,D,20100610,000000,37.5168,38.0269,37.2609,37.9795,1386211,0
+J.US,D,20100611,000000,37.4001,37.8319,36.9375,37.6764,1787098,0
+J.US,D,20100614,000000,38.4607,38.7571,37.5168,37.6386,1308070,0
+J.US,D,20100615,000000,38.0366,38.6451,37.6194,38.5717,1574334,0
+J.US,D,20100616,000000,38.2656,39.0045,38.1815,38.5813,1313188,0
+J.US,D,20100617,000000,38.7002,38.7477,37.7306,38.3322,1196972,0
+J.US,D,20100618,000000,38.3853,38.4877,38.0723,38.4133,1263426,0
+J.US,D,20100621,000000,38.9775,39.5396,38.2364,38.4519,1226997,0
+J.US,D,20100622,000000,38.4607,38.9506,37.3914,37.4986,821358,0
+J.US,D,20100623,000000,37.629,37.657,36.4198,37.2996,1365314,0
+J.US,D,20100624,000000,37.1297,37.2996,36.2178,36.326,1187908,0
+J.US,D,20100625,000000,36.522,36.7992,35.9579,36.4573,2047732,0
+J.US,D,20100628,000000,36.0893,36.2514,35.5984,35.8729,1132568,0
+J.US,D,20100629,000000,35.3514,35.4973,33.7256,34.0675,2136375,0
+J.US,D,20100630,000000,33.7902,34.5824,33.568,33.6328,1562545,0
+J.US,D,20100701,000000,33.2079,33.3092,32.2205,33.087,2436488,0
+J.US,D,20100702,000000,33.0784,33.2908,32.3134,32.6999,1589753,0
+J.US,D,20100706,000000,33.3565,33.9834,32.8582,33.2908,1366201,0
+J.US,D,20100707,000000,33.2725,34.4925,33.1508,34.4354,1378546,0
+J.US,D,20100708,000000,34.621,34.8701,33.9834,34.4925,1784261,0
+J.US,D,20100709,000000,34.6018,35.1261,34.2163,35.044,889518,0
+J.US,D,20100712,000000,34.795,34.9728,34.2974,34.4831,894243,0
+J.US,D,20100713,000000,34.9176,35.8729,34.9176,35.6835,917558,0
+J.US,D,20100714,000000,35.4508,35.6933,35.108,35.5157,1008384,0
+J.US,D,20100715,000000,35.5059,35.5523,34.2066,34.8229,1512393,0
+J.US,D,20100716,000000,34.4354,34.4742,33.3565,33.4029,1410445,0
+J.US,D,20100719,000000,33.8822,33.9082,33.1789,33.6985,775413,0
+J.US,D,20100720,000000,33.2079,34.7757,33.2079,34.7127,1007156,0
+J.US,D,20100721,000000,34.8982,34.9272,33.9082,34.1043,1209939,0
+J.US,D,20100722,000000,34.7668,35.8275,34.7668,35.6168,952444,0
+J.US,D,20100723,000000,35.6168,36.326,35.3514,36.2709,815982,0
+J.US,D,20100726,000000,36.7239,36.9191,36.0708,36.8921,1305104,0
+J.US,D,20100727,000000,36.1375,36.1375,34.0297,34.2346,4325964,0
+J.US,D,20100728,000000,34.2705,34.3246,32.8678,33.3468,3438072,0
+J.US,D,20100729,000000,33.5401,33.5777,33.1508,33.2079,2410942,0
+J.US,D,20100730,000000,32.8775,33.9082,32.5898,33.7526,2589318,0
+J.US,D,20100802,000000,34.3787,34.8045,34.0115,34.7668,1789144,0
+J.US,D,20100803,000000,34.5641,34.814,34.1129,34.3602,1641689,0
+J.US,D,20100804,000000,34.3979,34.676,34.0115,34.1776,1427995,0
+J.US,D,20100805,000000,33.9545,34.3158,33.5498,33.716,1922762,0
+J.US,D,20100806,000000,33.3278,33.9082,32.9498,33.8822,1509105,0
+J.US,D,20100809,000000,34.076,34.1322,33.5401,33.9933,1441529,0
+J.US,D,20100810,000000,33.4579,33.8376,33.1597,33.6426,1465406,0
+J.US,D,20100811,000000,32.9885,32.9885,32.3895,32.4425,1916248,0
+J.US,D,20100812,000000,32.2941,32.6715,31.9801,32.3983,1340606,0
+J.US,D,20100813,000000,32.3038,32.7645,32.2671,32.4504,872150,0
+J.US,D,20100816,000000,32.2755,32.7645,32.0708,32.3703,1038197,0
+J.US,D,20100817,000000,32.7462,33.5865,32.5721,32.9142,1400878,0
+J.US,D,20100818,000000,32.8301,33.5594,32.6814,33.2725,1243624,0
+J.US,D,20100819,000000,33.0784,33.227,32.7384,33.0271,1483597,0
+J.US,D,20100820,000000,32.7384,33.0078,32.5055,32.6715,1605224,0
+J.US,D,20100823,000000,32.9596,33.2629,32.3895,32.3983,680441,0
+J.US,D,20100824,000000,32.1085,32.5529,31.7414,32.3895,1963169,0
+J.US,D,20100825,000000,31.9889,32.5055,31.8436,32.3606,1338308,0
+J.US,D,20100826,000000,32.5529,32.8678,32.0264,32.1742,1281554,0
+J.US,D,20100827,000000,32.3895,32.8301,32.0543,32.8011,1172823,0
+J.US,D,20100830,000000,32.6901,33.0358,32.1181,32.1366,1083603,0
+J.US,D,20100831,000000,31.8614,32.2941,31.7512,32.0079,1344270,0
+J.US,D,20100901,000000,32.5249,33.2823,32.5249,33.227,1430202,0
+J.US,D,20100902,000000,33.375,34.1129,33.2629,33.9738,1099432,0
+J.US,D,20100903,000000,34.28,34.6018,33.8088,34.2607,806687,0
+J.US,D,20100907,000000,33.9834,34.6932,33.9834,34.4452,1674243,0
+J.US,D,20100908,000000,34.4831,34.5641,34.0675,34.1969,1092244,0
+J.US,D,20100909,000000,34.6018,34.649,33.8454,34.1129,650683,0
+J.US,D,20100910,000000,34.2163,34.5728,33.9641,34.0019,848705,0
+J.US,D,20100913,000000,34.3158,34.5196,33.8918,34.1969,1625754,0
+J.US,D,20100914,000000,34.1409,34.1409,33.6137,33.623,1247295,0
+J.US,D,20100915,000000,33.5498,33.8376,33.2629,33.4755,1680750,0
+J.US,D,20100916,000000,33.3943,33.568,32.8301,33.2551,1202691,0
+J.US,D,20100917,000000,33.5043,33.5777,32.979,33.3278,1090493,0
+J.US,D,20100920,000000,33.5865,34.1129,33.3662,34.0578,1070265,0
+J.US,D,20100921,000000,34.076,34.4646,33.9157,34.1593,1149667,0
+J.US,D,20100922,000000,34.1506,34.6113,33.9157,34.2066,1093875,0
+J.US,D,20100923,000000,33.8822,34.1969,33.623,33.771,1198224,0
+J.US,D,20100924,000000,34.2259,34.6932,34.2259,34.5282,914752,0
+J.US,D,20100927,000000,34.5282,35.2556,34.2346,34.814,1262899,0
+J.US,D,20100928,000000,34.9456,34.9629,34.3071,34.8422,1151733,0
+J.US,D,20100929,000000,34.7668,35.8729,34.6308,35.6643,1635138,0
+J.US,D,20100930,000000,36.0138,36.2514,35.4508,35.7203,1507552,0
+J.US,D,20101001,000000,36.0323,36.578,35.9674,36.0052,1479183,0
+J.US,D,20101004,000000,35.9291,36.1086,35.2113,35.3987,999612,0
+J.US,D,20101005,000000,35.7656,37.0272,35.7656,36.8561,1664957,0
+J.US,D,20101006,000000,36.7904,37.2899,36.6871,37.2233,1455940,0
+J.US,D,20101007,000000,37.4164,37.4164,36.4293,36.6156,2321087,0
+J.US,D,20101008,000000,36.7421,37.2899,36.578,37.1297,724387,0
+J.US,D,20101011,000000,37.1767,37.2899,36.6594,36.7809,741613,0
+J.US,D,20101012,000000,36.6677,36.8746,36.0422,36.7992,701351,0
+J.US,D,20101013,000000,37.0186,37.6764,36.8921,37.4001,1077612,0
+J.US,D,20101014,000000,37.4532,37.5556,36.5037,36.8466,1117461,0
+J.US,D,20101015,000000,37.065,37.065,36.1743,36.3452,1180728,0
+J.US,D,20101018,000000,36.4198,36.7809,36.0612,36.6242,1214054,0
+J.US,D,20101019,000000,36.0708,36.3355,35.4586,35.6545,1342871,0
+J.US,D,20101020,000000,35.7935,36.4293,35.7935,36.209,885195,0
+J.US,D,20101021,000000,36.4293,36.7143,36.0516,36.3172,840356,0
+J.US,D,20101022,000000,36.3452,36.5318,36.0235,36.1907,565773,0
+J.US,D,20101025,000000,36.466,36.6677,35.9957,36.0516,998182,0
+J.US,D,20101026,000000,35.8023,36.2178,35.5328,36.1743,831752,0
+J.US,D,20101027,000000,35.8633,35.8633,34.8422,35.1358,1421859,0
+J.US,D,20101028,000000,35.3319,35.9291,35.246,35.7571,1187745,0
+J.US,D,20101029,000000,35.6168,35.9017,35.4776,35.6353,1015513,0
+J.US,D,20101101,000000,35.8362,36.3732,35.6933,35.9114,733338,0
+J.US,D,20101102,000000,36.3355,36.7143,36.2178,36.578,862108,0
+J.US,D,20101103,000000,36.6156,36.6419,35.8189,36.5037,803641,0
+J.US,D,20101104,000000,36.8921,37.9632,36.8659,37.944,1327868,0
+J.US,D,20101105,000000,37.8695,39.2827,37.7583,39.2072,2031229,0
+J.US,D,20101108,000000,38.9506,39.5203,38.9031,39.4644,1339345,0
+J.US,D,20101109,000000,39.5299,39.8902,39.0045,39.328,1197854,0
+J.US,D,20101110,000000,39.4017,39.473,38.8837,39.4449,860877,0
+J.US,D,20101111,000000,38.9775,39.4644,38.9031,39.2548,1046228,0
+J.US,D,20101112,000000,38.9863,39.2729,38.3582,38.5072,998214,0
+J.US,D,20101115,000000,38.626,39.133,38.626,38.8288,1152857,0
+J.US,D,20101116,000000,38.0723,38.4326,36.6419,36.8746,2373288,0
+J.US,D,20101117,000000,36.947,37.8511,36.8746,37.1488,1585650,0
+J.US,D,20101118,000000,37.657,38.8936,37.5556,37.7219,1998350,0
+J.US,D,20101119,000000,37.7391,37.9795,36.9924,37.2233,1549774,0
+J.US,D,20101122,000000,37.0737,37.0737,35.9773,36.5692,3121779,0
+J.US,D,20101123,000000,36.2178,36.2796,35.5328,36.0052,2928240,0
+J.US,D,20101124,000000,36.5405,36.7992,36.3172,36.578,1068058,0
+J.US,D,20101126,000000,36.1182,36.298,35.9017,35.9114,552210,0
+J.US,D,20101129,000000,35.3891,36.0893,34.5119,35.8825,1970725,0
+J.US,D,20101130,000000,35.4508,35.8275,35.2199,35.5328,1255517,0
+J.US,D,20101201,000000,36.1832,36.4573,36.1182,36.3074,1089821,0
+J.US,D,20101202,000000,36.2709,37.6946,36.1472,37.5073,1696879,0
+J.US,D,20101203,000000,37.3094,38.1468,37.0831,38.1004,1207852,0
+J.US,D,20101206,000000,38.1911,38.6636,38.1101,38.4607,1325168,0
+J.US,D,20101207,000000,38.8741,38.9408,38.1815,38.4685,1105167,0
+J.US,D,20101208,000000,38.5621,38.8547,38.4877,38.6451,1103755,0
+J.US,D,20101209,000000,38.8837,39.0498,38.6451,38.9775,994555,0
+J.US,D,20101210,000000,39.1234,39.7445,38.9031,39.5582,794168,0
+J.US,D,20101213,000000,39.7349,40.0033,39.5965,39.6314,1088365,0
+J.US,D,20101214,000000,39.7531,40.157,39.4198,39.5299,916651,0
+J.US,D,20101215,000000,39.2729,39.8536,38.7477,38.819,1064922,0
+J.US,D,20101216,000000,38.8007,39.2072,38.5813,39.2072,846572,0
+J.US,D,20101217,000000,39.1146,40.2313,38.9863,40.1668,1326186,0
+J.US,D,20101220,000000,40.268,40.6292,40.157,40.3801,1523212,0
+J.US,D,20101221,000000,40.6013,40.7946,40.4999,40.747,951887,0
+J.US,D,20101222,000000,40.9423,44.2748,40.8687,42.7505,4454431,0
+J.US,D,20101223,000000,42.7215,42.8083,41.6463,42.2908,1553479,0
+J.US,D,20101227,000000,42.0502,42.2908,41.8084,42.253,518848,0
+J.US,D,20101228,000000,42.3005,42.6144,41.948,42.3361,633726,0
+J.US,D,20101229,000000,42.4646,42.7892,42.4269,42.5594,492861,0
+J.US,D,20101230,000000,42.4096,42.6422,42.3361,42.4366,345187,0
+J.US,D,20101231,000000,42.3457,42.5594,42.1787,42.3187,503220,0
+J.US,D,20110103,000000,42.3827,43.73,42.3827,43.3612,1201705,0
+J.US,D,20110104,000000,43.3763,43.4141,42.4269,42.4936,1394009,0
+J.US,D,20110105,000000,42.3631,42.5034,41.8084,41.9863,1382741,0
+J.US,D,20110106,000000,41.9863,42.4463,41.9027,42.1528,1298561,0
+J.US,D,20110107,000000,42.2068,42.5498,41.458,41.7809,810212,0
+J.US,D,20110110,000000,42.1246,42.4096,41.8281,42.3457,1916062,0
+J.US,D,20110111,000000,42.6144,43.5282,42.3457,43.4702,2074337,0
+J.US,D,20110112,000000,43.7475,45.0331,43.7475,44.9307,2458001,0
+J.US,D,20110113,000000,44.8099,45.2264,44.4797,44.9945,1481957,0
+J.US,D,20110114,000000,45.0331,47.3274,45.0234,47.0908,2522893,0
+J.US,D,20110118,000000,46.8029,47.2568,46.4173,47.2201,1303589,0
+J.US,D,20110119,000000,47.1283,47.4501,45.7141,46.2318,1623529,0
+J.US,D,20110120,000000,46.3032,46.3313,45.1047,45.5208,1624576,0
+J.US,D,20110121,000000,46.0474,46.4724,45.4484,45.8909,1085527,0
+J.US,D,20110124,000000,45.9265,47.0527,45.8272,46.4444,1312292,0
+J.US,D,20110125,000000,44.6697,45.7141,44.3754,45.6763,2906269,0
+J.US,D,20110126,000000,47.137,49.0263,47.137,48.9259,4657923,0
+J.US,D,20110127,000000,48.7888,48.7888,47.3011,48.0846,1238581,0
+J.US,D,20110128,000000,48.1117,48.4574,46.0648,46.1024,1451029,0
+J.US,D,20110131,000000,46.2125,47.6984,45.9091,47.4122,1464328,0
+J.US,D,20110201,000000,48.1117,48.6111,47.9745,48.4845,1273548,0
+J.US,D,20110202,000000,48.1031,48.5375,47.7928,48.1117,984850,0
+J.US,D,20110203,000000,47.8846,48.0671,47.0152,47.8567,849926,0
+J.US,D,20110204,000000,48.0846,48.1793,47.5427,48.0846,1269101,0
+J.US,D,20110207,000000,48.1213,49.0833,48.1213,48.8621,847842,0
+J.US,D,20110208,000000,48.8082,48.9171,48.1502,48.7336,1293162,0
+J.US,D,20110209,000000,48.4285,48.5027,47.0434,47.5155,1389636,0
+J.US,D,20110210,000000,47.137,47.9569,47.0908,47.8567,933676,0
+J.US,D,20110211,000000,47.4877,48.1793,47.4208,48.1213,680895,0
+J.US,D,20110214,000000,48.1502,48.3646,47.8295,47.8654,1161803,0
+J.US,D,20110215,000000,47.5881,47.6984,46.821,46.8306,1138762,0
+J.US,D,20110216,000000,47.0908,47.8295,47.0527,47.7261,1006596,0
+J.US,D,20110218,000000,47.9482,47.992,47.1554,47.5785,637051,0
+J.US,D,20110222,000000,46.8693,47.0624,45.1876,45.3085,1628823,0
+J.US,D,20110223,000000,45.0592,45.6107,43.5378,44.7366,2478778,0
+J.US,D,20110224,000000,44.6235,45.6861,44.2565,45.068,1380251,0
+J.US,D,20110225,000000,45.3441,45.9642,45.2445,45.8445,953071,0
+J.US,D,20110228,000000,46.0734,46.2676,45.5385,46.2028,981655,0
+J.US,D,20110301,000000,46.3313,46.3893,45.4204,45.7141,2156391,0
+J.US,D,20110302,000000,45.7141,46.7371,45.5208,46.0097,1996435,0
+J.US,D,20110303,000000,46.6472,46.9322,46.3798,46.8973,1839952,0
+J.US,D,20110304,000000,46.821,46.9236,45.4862,45.7799,2195811,0
+J.US,D,20110307,000000,45.8639,45.9817,44.2178,44.4324,2546580,0
+J.US,D,20110308,000000,44.8465,45.3354,44.2846,44.8949,816171,0
+J.US,D,20110309,000000,44.6893,45.2168,44.3007,44.8195,926513,0
+J.US,D,20110310,000000,44.0904,44.2661,43.4239,43.4798,1417464,0
+J.US,D,20110311,000000,43.4702,45.3635,43.4606,45.2997,1576319,0
+J.US,D,20110314,000000,44.7172,45.5838,44.2923,45.0418,1922804,0
+J.US,D,20110315,000000,43.647,45.2071,43.4239,44.837,1459908,0
+J.US,D,20110316,000000,44.6158,44.948,43.2712,43.8303,1367101,0
+J.US,D,20110317,000000,44.8756,45.15,44.0904,44.3291,1356361,0
+J.US,D,20110318,000000,45.547,45.547,44.7549,44.9124,1089020,0
+J.US,D,20110321,000000,45.6292,45.7989,45.2359,45.5925,1344949,0
+J.US,D,20110322,000000,45.547,45.5653,44.1616,44.4139,1652173,0
+J.US,D,20110323,000000,44.1907,44.6158,43.6749,44.3471,806455,0
+J.US,D,20110324,000000,44.6409,45.004,44.1521,44.8195,702101,0
+J.US,D,20110325,000000,44.9036,45.3539,44.6893,44.9762,707005,0
+J.US,D,20110328,000000,45.0234,45.1598,44.5181,44.527,873787,0
+J.US,D,20110329,000000,45.4947,45.6861,45.0137,45.5385,1553828,0
+J.US,D,20110330,000000,45.7509,47.3196,45.6388,47.1458,2093956,0
+J.US,D,20110331,000000,47.0722,47.5252,46.8306,47.4681,1408350,0
+J.US,D,20110401,000000,47.8295,48.4004,47.3099,47.5688,1428731,0
+J.US,D,20110404,000000,47.5881,47.8479,47.2294,47.8209,1056518,0
+J.US,D,20110405,000000,47.7359,48.272,47.393,47.9386,1418663,0
+J.US,D,20110406,000000,48.1601,48.4475,47.5427,47.9659,1004860,0
+J.US,D,20110407,000000,47.8479,48.1117,47.506,47.5688,939126,0
+J.US,D,20110408,000000,48.0479,48.0479,46.4259,46.6915,824232,0
+J.US,D,20110411,000000,46.6278,46.6278,45.6581,45.8541,1300246,0
+J.US,D,20110412,000000,45.3441,45.6861,44.4797,44.5974,1509053,0
+J.US,D,20110413,000000,44.9307,45.0852,44.1087,44.2748,1657994,0
+J.US,D,20110414,000000,43.9726,44.5443,43.8576,44.4236,1077926,0
+J.US,D,20110415,000000,44.6322,45.9169,44.4797,45.77,1974536,0
+J.US,D,20110418,000000,45.0495,45.2718,44.181,44.6602,1490667,0
+J.US,D,20110419,000000,44.8756,45.8909,44.8756,45.4582,1367964,0
+J.US,D,20110420,000000,46.3218,46.4628,45.8735,46.3893,1844167,0
+J.US,D,20110421,000000,46.7466,47.4122,46.5369,47.393,1342640,0
+J.US,D,20110425,000000,47.2482,47.5688,46.8306,47.3833,1565744,0
+J.US,D,20110426,000000,47.192,47.8015,45.4395,45.7141,3066579,0
+J.US,D,20110427,000000,46,46.2125,44.837,45.547,1983011,0
+J.US,D,20110428,000000,45.2812,45.4395,44.8014,45.0765,1643480,0
+J.US,D,20110429,000000,45.0765,45.9556,45.0137,45.7895,1126464,0
+J.US,D,20110502,000000,46.0734,46.3218,44.8014,44.9221,1518303,0
+J.US,D,20110503,000000,44.6796,44.7733,44.2469,44.5181,1703070,0
+J.US,D,20110504,000000,44.4421,44.553,43.3185,43.567,1826631,0
+J.US,D,20110505,000000,43.0546,43.7744,42.5594,43.2036,2655801,0
+J.US,D,20110506,000000,43.9639,44.5181,43.1756,43.4141,1628955,0
+J.US,D,20110509,000000,43.4141,44.4236,43.3524,44.1087,1252443,0
+J.US,D,20110510,000000,44.3007,44.9307,44.1,44.866,1490587,0
+J.US,D,20110511,000000,44.6979,44.8014,43.9251,44.2006,1366690,0
+J.US,D,20110512,000000,43.9251,44.2373,43.1573,43.7115,1285719,0
+J.US,D,20110513,000000,43.6208,43.8303,42.7601,43.0006,1229624,0
+J.US,D,20110516,000000,43.3687,43.3687,42.5863,42.685,1573400,0
+J.US,D,20110517,000000,42.3729,42.4463,41.665,42.1787,2040861,0
+J.US,D,20110518,000000,42.4743,42.939,42.1528,42.7989,1316440,0
+J.US,D,20110519,000000,43.1106,43.6112,42.8461,43.4992,1904716,0
+J.US,D,20110520,000000,43.3185,43.5089,42.5959,42.685,1518890,0
+J.US,D,20110523,000000,42.1883,42.1883,40.8776,41.1015,2260266,0
+J.US,D,20110524,000000,41.3749,41.515,40.611,40.7393,1717866,0
+J.US,D,20110525,000000,40.5075,41.5808,40.4448,41.1751,1578804,0
+J.US,D,20110526,000000,41.1113,41.6551,40.7847,41.4483,1392327,0
+J.US,D,20110527,000000,41.6551,42.253,41.5808,41.8839,1191937,0
+J.US,D,20110531,000000,42.3361,42.5128,41.948,42.5128,1287442,0
+J.US,D,20110601,000000,42.3187,42.5128,40.6013,40.6479,1617626,0
+J.US,D,20110602,000000,40.6667,41.4302,40.4448,40.7038,1661872,0
+J.US,D,20110603,000000,40.0661,40.6013,39.844,40.1124,1477808,0
+J.US,D,20110606,000000,39.9561,40.1028,39.2072,39.3666,1476119,0
+J.US,D,20110607,000000,39.6692,39.6692,39.1524,39.1706,1654037,0
+J.US,D,20110608,000000,39.0045,39.133,38.6636,38.8103,1044609,0
+J.US,D,20110609,000000,38.9031,39.2169,38.6636,38.9408,724939,0
+J.US,D,20110610,000000,38.6636,38.8451,38.0723,38.3139,895426,0
+J.US,D,20110613,000000,38.3487,38.4685,37.7219,38.173,720255,0
+J.US,D,20110614,000000,38.6905,39.473,38.534,39.328,1474602,0
+J.US,D,20110615,000000,38.7737,39.0326,37.9708,38.0088,1054450,0
+J.US,D,20110616,000000,38.0182,38.3487,37.6667,37.9708,1291578,0
+J.US,D,20110617,000000,38.4422,38.6356,37.6194,37.796,1219156,0
+J.US,D,20110620,000000,37.5815,38.3139,37.4088,38.0907,1109303,0
+J.US,D,20110621,000000,38.367,38.8288,38.3041,38.7002,1222395,0
+J.US,D,20110622,000000,38.5526,39.0684,38.4974,38.5438,933843,0
+J.US,D,20110623,000000,37.8598,38.764,37.4901,38.6905,1148763,0
+J.US,D,20110624,000000,38.7002,38.9688,37.6851,37.7306,1609794,0
+J.US,D,20110627,000000,37.6484,38.0366,37.5729,37.8319,731189,0
+J.US,D,20110628,000000,37.9893,38.8385,37.888,38.7737,845545,0
+J.US,D,20110629,000000,38.9031,39.3109,38.626,39.0867,903946,0
+J.US,D,20110630,000000,39.2634,40.1124,39.1524,39.9184,1170860,0
+J.US,D,20110701,000000,39.9184,40.1839,39.5871,40.0121,1001691,0
+J.US,D,20110705,000000,40.0121,40.0285,39.5106,39.7349,721726,0
+J.US,D,20110706,000000,39.6411,40.0121,39.105,39.7966,899270,0
+J.US,D,20110707,000000,40.3055,40.5732,40.1222,40.3055,937069,0
+J.US,D,20110708,000000,39.6314,40.2023,39.4384,40.1299,1256652,0
+J.US,D,20110711,000000,39.4817,39.4914,38.4046,38.4326,1406607,0
+J.US,D,20110712,000000,38.3487,39.0684,38.1468,38.2085,1682705,0
+J.US,D,20110713,000000,38.4607,39.0781,38.2656,38.3769,1655825,0
+J.US,D,20110714,000000,38.478,38.8451,37.9708,38.0628,1356134,0
+J.US,D,20110715,000000,38.1196,38.3582,37.6764,38.3582,1205917,0
+J.US,D,20110718,000000,38.1371,38.1911,37.4626,37.7769,977110,0
+J.US,D,20110719,000000,38.0454,38.2752,37.6098,38.2656,1416342,0
+J.US,D,20110720,000000,38.4231,38.6819,38.1293,38.4326,950918,0
+J.US,D,20110721,000000,38.7185,39.7067,38.5149,39.6411,1205144,0
+J.US,D,20110722,000000,39.4817,39.6314,39.0498,39.5106,1019069,0
+J.US,D,20110725,000000,38.7825,40.0661,38.7825,39.6883,1219779,0
+J.US,D,20110726,000000,39.4914,39.844,37.6946,38.0532,1756850,0
+J.US,D,20110727,000000,37.7682,37.7682,36.4949,36.7714,1551339,0
+J.US,D,20110728,000000,36.8561,37.0367,35.9862,36.1472,1482918,0
+J.US,D,20110729,000000,35.8102,36.5597,35.5328,36.1278,1537785,0
+J.US,D,20110801,000000,36.6594,36.7618,35.303,35.8633,1441319,0
+J.US,D,20110802,000000,35.5889,36.1665,34.814,34.814,2183302,0
+J.US,D,20110803,000000,34.8615,35.2749,33.8636,35.1455,2437317,0
+J.US,D,20110804,000000,34.4548,34.4646,33.2079,33.2368,3845309,0
+J.US,D,20110805,000000,33.9449,34.252,32.0448,32.8967,3473087,0
+J.US,D,20110808,000000,31.8883,32.3606,29.6628,30.5784,5320430,0
+J.US,D,20110809,000000,31.0866,31.9269,29.7661,31.8436,4802381,0
+J.US,D,20110810,000000,31.0131,32.2853,30.4866,30.7532,3737050,0
+J.US,D,20110811,000000,30.9938,33.0522,30.816,32.5249,2679892,0
+J.US,D,20110812,000000,32.8967,33.1597,32.1181,32.5151,1577661,0
+J.US,D,20110815,000000,32.8011,33.318,32.7914,33.2725,1409308,0
+J.US,D,20110816,000000,32.6715,32.9885,32.1268,32.4341,1456612,0
+J.US,D,20110817,000000,32.6814,33.123,31.955,32.2584,1317202,0
+J.US,D,20110818,000000,31.2054,31.2315,29.7285,30.0528,1904221,0
+J.US,D,20110819,000000,29.5827,30.9473,29.2473,29.4241,3108662,0
+J.US,D,20110822,000000,30.2991,30.2991,29.6019,29.7748,1776701,0
+J.US,D,20110823,000000,29.8848,31.1773,29.4812,31.1581,1568375,0
+J.US,D,20110824,000000,30.9377,32.3799,30.9377,32.2755,1647383,0
+J.US,D,20110825,000000,32.4072,32.6814,31.3618,31.4922,1887791,0
+J.US,D,20110826,000000,31.1483,32.7462,30.8904,32.5347,1643992,0
+J.US,D,20110829,000000,32.9498,33.4755,32.7645,33.4755,1239748,0
+J.US,D,20110830,000000,33.2464,34.5465,33.0455,34.2705,1414758,0
+J.US,D,20110831,000000,34.5824,35.108,34.0297,34.3699,1266308,0
+J.US,D,20110901,000000,34.3071,34.7302,33.6888,33.7342,1080135,0
+J.US,D,20110902,000000,32.8389,33.0271,32.0989,32.3324,756239,0
+J.US,D,20110906,000000,31.0866,32.7095,30.9754,32.4341,1355537,0
+J.US,D,20110907,000000,33.0455,34.5282,33.0358,34.252,1364421,0
+J.US,D,20110908,000000,33.7999,34.2897,33.3662,33.5139,1104235,0
+J.US,D,20110909,000000,33.0967,33.2464,32.1742,32.5151,1353623,0
+J.US,D,20110912,000000,32.0804,32.7462,31.4741,32.1654,1898150,0
+J.US,D,20110913,000000,32.2118,33.1411,32.1654,32.923,1322727,0
+J.US,D,20110914,000000,33.062,33.6801,32.2021,33.2464,1389551,0
+J.US,D,20110915,000000,33.6039,34.0297,33.1883,33.9353,950186,0
+J.US,D,20110916,000000,34.0956,34.1593,33.3373,33.7256,1217288,0
+J.US,D,20110919,000000,33.087,33.087,32.3229,32.8483,999376,0
+J.US,D,20110920,000000,33.0358,33.5139,32.2671,32.2941,1321696,0
+J.US,D,20110921,000000,32.2941,32.6174,31.2605,31.2876,1593532,0
+J.US,D,20110922,000000,30.2374,31.2054,29.4889,30.0066,3387925,0
+J.US,D,20110923,000000,29.7566,31.3811,29.7189,31.1581,1882219,0
+J.US,D,20110926,000000,31.5832,31.8614,30.816,31.8247,1643260,0
+J.US,D,20110927,000000,32.7462,33.1508,31.9366,32.1559,1451474,0
+J.US,D,20110928,000000,32.2941,32.5898,31.0866,31.2054,1330854,0
+J.US,D,20110929,000000,32.0079,32.4776,31.0229,31.9463,1242649,0
+J.US,D,20110930,000000,31.3251,31.5569,29.7566,29.8018,3082445,0
+J.US,D,20111003,000000,29.5728,30.4295,28.7954,29.1218,3526078,0
+J.US,D,20111004,000000,28.6223,30.9184,28.3702,30.8818,4044335,0
+J.US,D,20111005,000000,31.0315,31.6307,30.4295,31.4285,1834499,0
+J.US,D,20111006,000000,31.3618,32.3038,31.0866,32.2853,1516561,0
+J.US,D,20111007,000000,32.4341,32.5055,30.8904,31.5375,1623892,0
+J.US,D,20111010,000000,32.2755,33.0784,32.2205,32.979,1046857,0
+J.US,D,20111011,000000,32.5444,33.9641,32.5151,33.7526,1555734,0
+J.US,D,20111012,000000,33.9933,35.0279,33.7256,34.5728,1419421,0
+J.US,D,20111013,000000,34.1776,34.5921,33.6328,34.3979,1138029,0
+J.US,D,20111014,000000,34.9456,35.0713,34.538,34.8982,1164770,0
+J.US,D,20111017,000000,34.6578,34.6578,33.4667,33.5777,891114,0
+J.US,D,20111018,000000,33.6426,34.7571,33.1508,34.3418,1688320,0
+J.US,D,20111019,000000,34.4548,34.5728,33.4851,33.623,1332575,0
+J.US,D,20111020,000000,33.6039,33.8454,32.7818,33.623,1318175,0
+J.US,D,20111021,000000,34.1043,35.0528,33.8918,35.0354,1365152,0
+J.US,D,20111024,000000,35.0894,35.9212,34.908,35.8633,1384863,0
+J.US,D,20111025,000000,35.5608,35.9387,34.621,35.0808,1057629,0
+J.US,D,20111026,000000,35.7754,36.0516,34.7571,35.7935,1445998,0
+J.US,D,20111027,000000,36.7992,38.2848,36.4485,37.7487,1639425,0
+J.US,D,20111028,000000,37.6098,38.4685,37.2427,37.2804,2119075,0
+J.US,D,20111031,000000,36.8282,36.8466,35.7839,35.8102,1950029,0
+J.US,D,20111101,000000,34.5728,35.6168,34.252,35.1358,1956802,0
+J.US,D,20111102,000000,35.0713,36.5037,35.0713,36.2709,1473976,0
+J.US,D,20111103,000000,36.8843,37.7121,36.2883,37.601,1787159,0
+J.US,D,20111104,000000,36.9005,37.0367,35.9773,36.2178,1900324,0
+J.US,D,20111107,000000,36.1907,36.4758,35.2286,36.0422,1488759,0
+J.US,D,20111108,000000,36.3924,36.9287,35.8102,36.8659,1189554,0
+J.US,D,20111109,000000,35.7203,35.9291,34.6849,34.8615,2193230,0
+J.US,D,20111110,000000,35.3987,35.6267,34.6849,34.9728,1648213,0
+J.US,D,20111111,000000,35.6168,36.2883,35.4084,35.9579,1603073,0
+J.US,D,20111114,000000,35.7106,35.7571,34.8887,35.2025,1674660,0
+J.US,D,20111115,000000,35.2845,38.5621,35.2025,37.999,4618787,0
+J.US,D,20111116,000000,37.5815,39.3378,37.3364,38.0532,3599318,0
+J.US,D,20111117,000000,38.0182,38.6905,37.2899,37.6764,2471776,0
+J.US,D,20111118,000000,37.8223,38.3322,37.434,37.5556,1401032,0
+J.US,D,20111121,000000,36.7904,36.9005,35.9674,36.6156,1531475,0
+J.US,D,20111122,000000,36.5499,36.9558,36.2265,36.5499,1423354,0
+J.US,D,20111123,000000,36.0516,36.2514,35.4586,35.5241,2361290,0
+J.US,D,20111125,000000,35.0713,36.0516,35.0713,35.5426,759365,0
+J.US,D,20111128,000000,36.8746,37.2427,36.3172,36.7714,1555984,0
+J.US,D,20111129,000000,36.809,37.2804,36.4573,36.7618,1613170,0
+J.US,D,20111130,000000,38.2944,38.5813,37.8319,38.3399,1681971,0
+J.US,D,20111201,000000,38.1815,38.4231,37.9342,38.0907,1249650,0
+J.US,D,20111202,000000,38.626,39.5203,38.4877,38.8103,2113868,0
+J.US,D,20111205,000000,39.4546,39.7803,39.0781,39.3666,1600655,0
+J.US,D,20111206,000000,39.5299,39.763,38.9775,39.328,1351444,0
+J.US,D,20111207,000000,39.0867,39.6883,38.9863,39.4644,1669302,0
+J.US,D,20111208,000000,39.1608,39.3194,38.4422,38.5813,1698577,0
+J.US,D,20111209,000000,38.5911,39.5106,38.3853,39.2548,1126573,0
+J.US,D,20111212,000000,38.5911,38.6163,38.1101,38.4974,1098189,0
+J.US,D,20111213,000000,38.8451,39.0326,37.2804,37.5556,1567119,0
+J.US,D,20111214,000000,37.1855,37.3094,36.3074,36.6871,1607285,0
+J.US,D,20111215,000000,37.3277,37.4986,36.5499,36.7421,1603712,0
+J.US,D,20111216,000000,37.1015,37.601,36.578,36.7421,1806069,0
+J.US,D,20111219,000000,37.0272,37.065,35.4334,35.5608,1229152,0
+J.US,D,20111220,000000,36.4022,37.5266,36.298,37.1576,1787424,0
+J.US,D,20111221,000000,37.1015,37.1576,36.1832,37.0186,1350257,0
+J.US,D,20111222,000000,37.2138,37.8038,36.9924,37.5556,1561478,0
+J.US,D,20111223,000000,37.7487,37.7583,36.8746,37.7391,923644,0
+J.US,D,20111227,000000,37.5729,38.1815,37.4532,37.9245,790972,0
+J.US,D,20111228,000000,37.9168,37.9708,36.9101,37.0466,1032812,0
+J.US,D,20111229,000000,37.2233,37.7866,37.1576,37.7121,1013281,0
+J.US,D,20111230,000000,37.6667,37.8418,37.4242,37.4532,998522,0
+J.US,D,20120103,000000,38.3853,38.8103,38.1101,38.2944,1195917,0
+J.US,D,20120104,000000,38.0454,38.3487,37.7032,38.3235,1133828,0
+J.US,D,20120105,000000,37.9708,38.2752,37.5364,38.1004,1006020,0
+J.US,D,20120106,000000,38.0821,38.1652,37.7306,37.999,882208,0
+J.US,D,20120109,000000,37.9795,38.1196,37.4088,37.5168,1132487,0
+J.US,D,20120110,000000,37.9893,38.4877,37.796,38.4685,1181654,0
+J.US,D,20120111,000000,38.2559,38.7825,38.0723,38.1293,1075428,0
+J.US,D,20120112,000000,38.1815,40.2313,38.1815,40.1222,2171572,0
+J.US,D,20120113,000000,39.8062,40.0208,39.1979,39.6883,1599590,0
+J.US,D,20120117,000000,40.0759,40.4999,39.8536,40.2874,1108277,0
+J.US,D,20120118,000000,40.2313,40.9877,40.0372,40.8331,927511,0
+J.US,D,20120119,000000,41.1471,42.1883,41.1113,41.683,1292238,0
+J.US,D,20120120,000000,41.7277,41.9863,41.5903,41.7991,1063546,0
+J.US,D,20120123,000000,41.948,42.4463,41.665,41.8084,1195413,0
+J.US,D,20120124,000000,41.4483,42.0231,41.2126,42.0231,784672,0
+J.US,D,20120125,000000,41.9292,42.8646,41.6993,42.741,1451709,0
+J.US,D,20120126,000000,41.9206,42.4549,41.3932,41.7896,2461878,0
+J.US,D,20120127,000000,41.6089,42.0688,41.4483,41.7092,1098871,0
+J.US,D,20120130,000000,41.2561,41.403,40.6667,41.3577,1193020,0
+J.US,D,20120131,000000,41.7544,41.9206,40.8949,41.3104,881133,0
+J.US,D,20120201,000000,41.8378,42.8268,41.6927,42.685,1101532,0
+J.US,D,20120202,000000,42.685,43.0162,42.4743,42.5689,863609,0
+J.US,D,20120203,000000,42.7989,43.7659,42.685,43.5764,1555903,0
+J.US,D,20120206,000000,43.3612,43.4412,42.6327,42.9473,922756,0
+J.US,D,20120207,000000,42.7031,42.7989,42.1708,42.5863,780208,0
+J.US,D,20120208,000000,42.5689,42.6587,41.9961,42.3005,620026,0
+J.US,D,20120209,000000,42.3729,42.9738,42.2724,42.8171,612061,0
+J.US,D,20120210,000000,42.226,42.532,41.8281,42.3187,722626,0
+J.US,D,20120213,000000,42.6752,42.7601,41.9122,42.7215,998076,0
+J.US,D,20120214,000000,42.5594,42.7031,42.2068,42.4463,1028386,0
+J.US,D,20120215,000000,42.5225,42.5225,41.0157,41.1944,1334514,0
+J.US,D,20120216,000000,41.3295,42.0879,41.3104,41.9767,699851,0
+J.US,D,20120217,000000,42.253,42.4549,42.0137,42.0403,651643,0
+J.US,D,20120221,000000,42.2724,42.6509,42.0231,42.1073,1078616,0
+J.US,D,20120222,000000,41.8929,41.948,41.1113,41.3104,988446,0
+J.US,D,20120223,000000,41.5441,44.0904,41.1751,43.9442,2399056,0
+J.US,D,20120224,000000,44.0266,44.4601,43.4798,43.5571,1621294,0
+J.US,D,20120227,000000,43.3088,43.6838,42.8732,43.4239,931826,0
+J.US,D,20120228,000000,43.3185,43.5185,42.9562,43.3612,1022530,0
+J.US,D,20120229,000000,43.4313,43.73,42.5767,42.6587,899825,0
+J.US,D,20120301,000000,42.9473,43.7028,42.8268,43.6394,1293466,0
+J.US,D,20120302,000000,43.7115,43.7378,43.3948,43.5473,1406809,0
+J.US,D,20120305,000000,43.4045,43.8863,43.1573,43.2036,1697388,0
+J.US,D,20120306,000000,42.4549,42.5034,41.1471,41.3749,1310908,0
+J.US,D,20120307,000000,41.3932,41.6272,41.1015,41.3577,892930,0
+J.US,D,20120308,000000,41.7632,41.9292,41.0727,41.6746,786428,0
+J.US,D,20120309,000000,41.7092,42.226,41.6463,41.9027,504280,0
+J.US,D,20120312,000000,41.9767,42.4096,41.4483,41.5808,692706,0
+J.US,D,20120313,000000,42.0049,42.8365,41.8281,42.8268,680355,0
+J.US,D,20120314,000000,42.8268,42.9562,42.1342,42.253,964547,0
+J.US,D,20120315,000000,42.3187,43.3948,42.0879,43.2615,1165428,0
+J.US,D,20120316,000000,43.2809,43.647,43.2423,43.2809,955524,0
+J.US,D,20120319,000000,43.0452,43.4992,42.8083,43.2615,696468,0
+J.US,D,20120320,000000,42.8083,42.8268,42.0879,42.2908,912366,0
+J.US,D,20120321,000000,42.4936,42.6676,42.1528,42.3912,705208,0
+J.US,D,20120322,000000,41.9767,42.0231,40.8854,41.3663,1100546,0
+J.US,D,20120323,000000,41.5054,41.5537,40.6379,41.4396,1149564,0
+J.US,D,20120326,000000,41.9863,42.8646,41.8378,42.7892,1339990,0
+J.US,D,20120327,000000,42.7601,43.0356,42.4549,42.881,1946864,0
+J.US,D,20120328,000000,42.7505,42.7601,41.3577,41.9391,1296643,0
+J.US,D,20120329,000000,41.572,41.6993,41.0157,41.3932,1047788,0
+J.US,D,20120330,000000,41.6551,41.9672,40.9518,40.9518,1765465,0
+J.US,D,20120402,000000,40.8042,41.5344,40.4545,41.3027,1236789,0
+J.US,D,20120403,000000,41.1556,41.4396,40.9045,41.2834,865262,0
+J.US,D,20120404,000000,40.8687,41.0727,40.5452,40.5452,1041543,0
+J.US,D,20120405,000000,40.268,40.7393,40.1482,40.4631,654955,0
+J.US,D,20120409,000000,39.6219,39.7803,39.2634,39.7067,1691617,0
+J.US,D,20120410,000000,39.0229,39.6034,38.6636,38.6905,1202636,0
+J.US,D,20120411,000000,39.3938,39.5965,38.9031,39.3841,857012,0
+J.US,D,20120412,000000,39.4286,40.3714,39.3666,40.296,801673,0
+J.US,D,20120413,000000,40.1299,40.1839,39.4914,39.5965,1269642,0
+J.US,D,20120416,000000,39.7966,40.3251,39.6219,39.9462,1524584,0
+J.US,D,20120417,000000,40.3617,41.1471,40.2313,40.8418,886550,0
+J.US,D,20120418,000000,40.611,40.695,40.157,40.4823,886453,0
+J.US,D,20120419,000000,40.4448,40.7655,39.4914,39.8536,784411,0
+J.US,D,20120420,000000,40.0468,40.3055,39.6883,39.8536,1132510,0
+J.US,D,20120423,000000,39.2072,39.4546,38.9319,39.4017,764206,0
+J.US,D,20120424,000000,39.4817,39.8633,39.3109,39.5774,738799,0
+J.US,D,20120425,000000,40.1299,40.4631,39.7531,40.2023,851501,0
+J.US,D,20120426,000000,40.0941,40.611,39.8342,40.4545,775425,0
+J.US,D,20120427,000000,40.7038,41.4775,40.268,41.1655,1199354,0
+J.US,D,20120430,000000,40.9789,41.0157,40.2313,40.4545,1070126,0
+J.US,D,20120501,000000,37.9632,38.8288,37.5815,38.6356,3619275,0
+J.US,D,20120502,000000,38.4607,38.764,37.9071,38.5813,1636136,0
+J.US,D,20120503,000000,38.5243,38.5243,37.4532,37.7583,2363002,0
+J.US,D,20120504,000000,37.4242,37.657,36.1832,36.5037,1974844,0
+J.US,D,20120507,000000,36.4198,36.8659,36.0612,36.2612,1142175,0
+J.US,D,20120508,000000,36.0052,36.2178,35.3416,36.1278,1255088,0
+J.US,D,20120509,000000,35.2113,36.5318,35.1744,36.2612,1622207,0
+J.US,D,20120510,000000,36.7057,36.8921,35.8535,35.9773,1252803,0
+J.US,D,20120511,000000,35.7299,36.326,35.5523,35.8633,820243,0
+J.US,D,20120514,000000,35.303,35.6835,35.2653,35.303,721640,0
+J.US,D,20120515,000000,34.9822,35.4586,34.5824,34.6932,1391614,0
+J.US,D,20120516,000000,35.044,35.1648,34.2705,34.2705,1682550,0
+J.US,D,20120517,000000,34.3504,34.4452,33.6426,33.6426,1217878,0
+J.US,D,20120518,000000,33.8552,33.9255,33.227,33.3565,1287540,0
+J.US,D,20120521,000000,33.318,34.2897,33.3092,34.1129,1250297,0
+J.US,D,20120522,000000,34.28,34.4925,33.4579,33.7064,1139477,0
+J.US,D,20120523,000000,33.375,34.2259,33.0784,34.1409,1128107,0
+J.US,D,20120524,000000,34.2346,34.2705,33.6801,34.1776,788035,0
+J.US,D,20120525,000000,34.1506,34.4269,33.9641,34.1129,790344,0
+J.US,D,20120529,000000,34.4354,34.8045,34.3504,34.5552,897645,0
+J.US,D,20120530,000000,34.0956,34.0956,33.1789,33.3092,1317727,0
+J.US,D,20120531,000000,33.2908,33.3278,32.4504,32.7818,2000654,0
+J.US,D,20120601,000000,32.1366,32.6715,32.0989,32.2584,1737369,0
+J.US,D,20120604,000000,32.2941,32.4158,31.5755,31.7512,1574036,0
+J.US,D,20120605,000000,31.6208,32.8483,31.6023,32.8389,1481185,0
+J.US,D,20120606,000000,33.1981,33.8918,33.0697,33.6426,953370,0
+J.US,D,20120607,000000,34.168,34.676,33.3565,33.4222,881255,0
+J.US,D,20120608,000000,33.1981,33.6523,32.8775,33.6328,1248980,0
+J.US,D,20120611,000000,34.0395,34.0858,32.8011,32.8389,842203,0
+J.US,D,20120612,000000,32.9054,33.2079,32.5444,33.0967,1341214,0
+J.US,D,20120613,000000,33.0078,33.0078,32.4158,32.6262,1154742,0
+J.US,D,20120614,000000,32.6814,33.0078,32.4871,32.8389,1028001,0
+J.US,D,20120615,000000,33.0078,33.1883,32.6448,33.1693,1058232,0
+J.US,D,20120618,000000,32.9054,33.2725,32.7645,33.1411,631979,0
+J.US,D,20120619,000000,33.227,33.9545,33.227,33.8822,1072766,0
+J.US,D,20120620,000000,33.6137,33.8822,32.8967,33.375,979223,0
+J.US,D,20120621,000000,33.4493,33.5498,32.3703,32.4158,1128137,0
+J.US,D,20120622,000000,32.5994,32.8107,32.3799,32.6715,931010,0
+J.US,D,20120625,000000,32.2118,32.3895,31.0229,31.8436,1670565,0
+J.US,D,20120626,000000,31.8614,32.3703,31.7781,32.2118,1516424,0
+J.US,D,20120627,000000,32.4776,33.1981,32.3703,33.1411,681252,0
+J.US,D,20120628,000000,32.7741,33.7624,32.6901,33.716,1025032,0
+J.US,D,20120629,000000,34.4548,34.9456,34.168,34.9456,1306486,0
+J.US,D,20120702,000000,35.0092,35.1744,34.5196,34.7494,837781,0
+J.US,D,20120703,000000,34.7127,35.5706,34.6394,35.4776,348821,0
+J.US,D,20120705,000000,35.3514,35.5328,34.9822,35.0528,579459,0
+J.US,D,20120706,000000,34.5728,34.7757,34.3418,34.621,574484,0
+J.US,D,20120709,000000,34.5119,34.8045,34.3331,34.7302,510348,0
+J.US,D,20120710,000000,34.9272,35.1358,33.9545,34.2066,957480,0
+J.US,D,20120711,000000,34.3158,34.3158,33.6985,33.9003,772050,0
+J.US,D,20120712,000000,33.6608,33.8723,33.375,33.6523,958433,0
+J.US,D,20120713,000000,33.6888,34.5282,33.6706,34.3699,590936,0
+J.US,D,20120716,000000,34.2705,34.3158,33.716,34.2259,669362,0
+J.US,D,20120717,000000,34.3881,34.6932,33.9933,34.5552,457880,0
+J.US,D,20120718,000000,34.3979,35.6933,34.3979,35.442,795683,0
+J.US,D,20120719,000000,35.3891,36.0052,35.0713,35.7754,1107386,0
+J.US,D,20120720,000000,35.3416,35.5706,34.9176,34.9728,1048085,0
+J.US,D,20120723,000000,34.1409,34.6113,33.6426,34.4076,638985,0
+J.US,D,20120724,000000,34.4831,34.5552,33.2908,33.5951,629641,0
+J.US,D,20120725,000000,33.8552,34.2897,33.5498,33.7902,801767,0
+J.US,D,20120726,000000,34.4925,34.8327,34.4076,34.7494,1508804,0
+J.US,D,20120727,000000,34.9822,36.6871,34.7757,36.4099,1414448,0
+J.US,D,20120730,000000,37.434,37.434,36.0708,36.1832,1711081,0
+J.US,D,20120731,000000,36.0422,36.3924,35.5059,35.5984,1367334,0
+J.US,D,20120801,000000,35.8729,35.9773,35.1552,35.3987,1590268,0
+J.US,D,20120802,000000,35.1832,35.5706,34.7494,35.3793,818647,0
+J.US,D,20120803,000000,36.1743,36.3539,35.8362,35.9862,957842,0
+J.US,D,20120806,000000,36.1472,36.6419,36.1472,36.3074,734459,0
+J.US,D,20120807,000000,36.326,36.9191,36.2709,36.2883,954461,0
+J.US,D,20120808,000000,36.2002,36.5877,35.9674,36.5499,558176,0
+J.US,D,20120809,000000,36.4949,36.8746,36.4949,36.6071,378442,0
+J.US,D,20120810,000000,36.4198,36.5975,35.8102,36.3074,595172,0
+J.US,D,20120813,000000,36.2002,36.5975,35.8729,36.1665,409546,0
+J.US,D,20120814,000000,36.6071,37.12,36.2796,36.4485,721548,0
+J.US,D,20120815,000000,36.3172,37.0831,36.3172,37.0466,739507,0
+J.US,D,20120816,000000,36.9924,37.8418,36.8188,37.7306,670129,0
+J.US,D,20120817,000000,37.7866,37.8977,37.434,37.8418,1024798,0
+J.US,D,20120820,000000,37.7032,37.9537,37.434,37.796,439399,0
+J.US,D,20120821,000000,37.9632,38.5717,37.8792,38.1101,952274,0
+J.US,D,20120822,000000,38.0182,38.0366,37.3914,37.5729,815901,0
+J.US,D,20120823,000000,37.4813,37.888,37.1855,37.4088,685047,0
+J.US,D,20120824,000000,37.2329,37.4436,36.9191,37.2899,875715,0
+J.US,D,20120827,000000,37.3826,37.601,36.947,37.009,723048,0
+J.US,D,20120828,000000,37.2329,37.2329,36.6156,36.809,878186,0
+J.US,D,20120829,000000,36.8466,36.8843,36.298,36.6774,425139,0
+J.US,D,20120830,000000,36.3924,36.4573,35.9484,36.1743,403673,0
+J.US,D,20120831,000000,36.4389,36.8921,36.3172,36.4949,550499,0
+J.US,D,20120904,000000,36.4573,36.6498,35.8102,36.4389,737684,0
+J.US,D,20120905,000000,36.4099,36.7714,36.209,36.4099,443537,0
+J.US,D,20120906,000000,36.7143,37.629,36.7143,37.4724,641086,0
+J.US,D,20120907,000000,37.0737,37.7487,36.947,37.1015,1330033,0
+J.US,D,20120910,000000,36.9375,37.8977,36.8746,37.629,866656,0
+J.US,D,20120911,000000,37.6764,38.4974,37.6098,38.4607,892253,0
+J.US,D,20120912,000000,38.4974,38.764,38.2173,38.4326,643749,0
+J.US,D,20120913,000000,38.4422,39.4546,38.0088,39.328,782262,0
+J.US,D,20120914,000000,39.4198,40.5172,39.4198,39.984,788178,0
+J.US,D,20120917,000000,39.8536,39.8902,39.3013,39.8342,694931,0
+J.US,D,20120918,000000,39.7445,39.9657,39.6034,39.8342,495539,0
+J.US,D,20120919,000000,39.8246,40.1482,39.6506,39.6883,905540,0
+J.US,D,20120920,000000,39.4102,39.4644,38.7185,39.3938,910346,0
+J.US,D,20120921,000000,39.6883,39.7067,39.473,39.4817,1437071,0
+J.US,D,20120924,000000,38.7913,39.6788,38.7913,39.4914,882467,0
+J.US,D,20120925,000000,39.5203,39.5203,37.8598,37.888,1116542,0
+J.US,D,20120926,000000,37.9342,37.999,37.12,37.5729,1183185,0
+J.US,D,20120927,000000,37.7121,37.8977,37.434,37.7121,609332,0
+J.US,D,20120928,000000,37.4532,37.5168,36.9287,37.3178,822669,0
+J.US,D,20121001,000000,37.4164,38.1371,37.2705,37.4724,736046,0
+J.US,D,20121002,000000,37.8319,38.0907,37.5168,37.8695,1221784,0
+J.US,D,20121003,000000,37.9245,38.173,37.3643,37.6098,673717,0
+J.US,D,20121004,000000,37.8598,38.0269,37.7032,37.8598,659650,0
+J.US,D,20121005,000000,38.1101,38.5438,37.888,38.0366,605335,0
+J.US,D,20121008,000000,37.8695,37.8695,37.5644,37.6946,522170,0
+J.US,D,20121009,000000,37.5168,37.7306,36.809,36.8746,901430,0
+J.US,D,20121010,000000,36.8921,36.9101,36.4573,36.7143,556947,0
+J.US,D,20121011,000000,36.9836,37.065,36.6419,36.8561,969060,0
+J.US,D,20121012,000000,36.9645,37.2329,36.7421,36.8843,834730,0
+J.US,D,20121015,000000,36.9191,36.947,36.3074,36.9287,817188,0
+J.US,D,20121016,000000,37.1392,37.5914,36.9741,37.546,687972,0
+J.US,D,20121017,000000,37.629,37.9632,37.601,37.7769,441087,0
+J.US,D,20121018,000000,37.6946,38.0723,37.5815,37.7583,625267,0
+J.US,D,20121019,000000,37.5556,37.5556,36.4198,36.5692,1023337,0
+J.US,D,20121022,000000,36.4573,36.7992,36.1472,36.4854,706772,0
+J.US,D,20121023,000000,35.6933,36.1568,35.6643,35.8922,679944,0
+J.US,D,20121024,000000,36.1568,36.2612,35.6267,35.7203,499285,0
+J.US,D,20121025,000000,36.0323,36.2612,35.3319,35.8825,678297,0
+J.US,D,20121026,000000,35.8729,36.2612,35.3608,35.4682,614241,0
+J.US,D,20121031,000000,35.7656,36.8282,35.6072,35.6168,1074748,0
+J.US,D,20121101,000000,35.7203,36.6594,35.6072,36.4389,1074122,0
+J.US,D,20121102,000000,36.2342,36.2431,35.5059,35.7839,1907564,0
+J.US,D,20121105,000000,35.5328,36.7618,35.5328,36.6594,1148624,0
+J.US,D,20121106,000000,36.8466,37.9245,36.6871,37.8133,1319878,0
+J.US,D,20121107,000000,36.947,37.1674,36.2002,36.633,1158466,0
+J.US,D,20121108,000000,36.7057,36.7714,35.7935,35.9674,1604974,0
+J.US,D,20121109,000000,35.9484,36.4198,35.8922,35.9957,816574,0
+J.US,D,20121112,000000,36.1278,36.5597,35.9017,36.2612,1025741,0
+J.US,D,20121113,000000,36.0138,36.7143,35.5328,35.9957,1036956,0
+J.US,D,20121114,000000,36.0708,36.298,35.674,35.8023,965319,0
+J.US,D,20121115,000000,35.8102,36.2178,35.703,36.0138,1708812,0
+J.US,D,20121116,000000,36.0138,36.1743,35.6448,35.9484,1141101,0
+J.US,D,20121119,000000,36.3355,36.6677,36.0795,36.6419,963393,0
+J.US,D,20121120,000000,36.6774,36.7714,36.3172,36.4022,722702,0
+J.US,D,20121121,000000,36.5122,36.8921,36.3074,36.7421,862469,0
+J.US,D,20121123,000000,36.9191,37.2705,36.8561,37.2705,388148,0
+J.US,D,20121126,000000,37.2804,37.888,37.1767,37.8792,934987,0
+J.US,D,20121127,000000,37.7769,38.0723,37.4901,37.6386,709333,0
+J.US,D,20121128,000000,37.3364,37.6098,36.6677,37.4901,1095741,0
+J.US,D,20121129,000000,37.7682,37.9708,37.4724,37.8511,629110,0
+J.US,D,20121130,000000,37.9632,38.0088,37.5364,37.7866,892785,0
+J.US,D,20121203,000000,38.1293,38.2085,37.4088,37.4901,731005,0
+J.US,D,20121204,000000,37.2138,38.0821,37.2138,37.9342,650638,0
+J.US,D,20121205,000000,37.9795,38.4046,37.5266,38.1293,752592,0
+J.US,D,20121206,000000,38.0821,38.3582,37.6386,38.3582,936957,0
+J.US,D,20121207,000000,38.4422,38.8741,37.8598,38.8645,905015,0
+J.US,D,20121210,000000,38.764,39.0045,38.7002,38.9128,758216,0
+J.US,D,20121211,000000,39.1234,39.3109,38.9592,39.1524,927511,0
+J.US,D,20121212,000000,39.3378,39.4286,38.8547,38.9031,780124,0
+J.US,D,20121213,000000,38.8385,38.9592,38.3487,38.5072,761164,0
+J.US,D,20121214,000000,38.2944,38.7737,38.0088,38.1563,911013,0
+J.US,D,20121217,000000,38.4046,38.8385,38.3487,38.8007,1336590,0
+J.US,D,20121218,000000,38.9506,39.6692,38.8385,39.6034,1004996,0
+J.US,D,20121219,000000,39.5106,39.9087,39.2729,39.2925,1233039,0
+J.US,D,20121220,000000,39.3938,40.2023,39.2827,40.1839,978413,0
+J.US,D,20121221,000000,39.6411,39.816,39.3666,39.6034,1170839,0
+J.US,D,20121224,000000,39.4546,39.6314,39.3572,39.5203,332958,0
+J.US,D,20121226,000000,39.5965,39.7254,39.1706,39.328,681774,0
+J.US,D,20121227,000000,39.2729,39.2729,38.3582,39.0867,776217,0
+J.US,D,20121228,000000,38.6819,38.9506,38.5072,38.5149,557428,0
+J.US,D,20121231,000000,38.4133,39.3378,38.3041,39.2925,687458,0
+J.US,D,20130102,000000,40.157,40.3994,39.9657,40.3801,949976,0
+J.US,D,20130103,000000,40.3251,40.611,40.0845,40.1839,675416,0
+J.US,D,20130104,000000,40.3539,40.6204,40.2023,40.5357,557774,0
+J.US,D,20130107,000000,40.3347,40.7655,40.1927,40.6479,604480,0
+J.US,D,20130108,000000,40.611,40.8507,40.4545,40.7847,801415,0
+J.US,D,20130109,000000,40.8507,41.0629,40.6667,41.007,505767,0
+J.US,D,20130110,000000,41.2466,41.8378,41.2126,41.7092,948565,0
+J.US,D,20130111,000000,41.4775,41.7809,41.1471,41.4872,624386,0
+J.US,D,20130114,000000,41.6185,41.6185,41.0727,41.458,636810,0
+J.US,D,20130115,000000,41.2561,42.1246,41.2225,42.0403,777055,0
+J.US,D,20130116,000000,41.8839,41.9767,41.6927,41.8839,609617,0
+J.US,D,20130117,000000,42.0879,42.6144,42.0879,42.5034,923565,0
+J.US,D,20130118,000000,42.6241,42.6241,41.9672,42.5034,766600,0
+J.US,D,20130122,000000,42.4096,43.2325,41.948,43.2036,1048915,0
+J.US,D,20130123,000000,43.0356,43.2519,42.6422,42.7697,882221,0
+J.US,D,20130124,000000,42.9198,43.6112,42.8461,43.4045,1030494,0
+J.US,D,20130125,000000,43.7204,45.6018,43.4045,44.7268,3020353,0
+J.US,D,20130128,000000,44.8293,45.1143,44.6697,44.9762,818754,0
+J.US,D,20130129,000000,44.9858,45.547,44.9307,45.1403,969077,0
+J.US,D,20130130,000000,45.15,45.1876,44.3007,44.3386,1106841,0
+J.US,D,20130131,000000,44.2846,44.5181,43.7744,44.4042,1071226,0
+J.US,D,20130201,000000,44.9036,44.9762,44.4506,44.6062,1170208,0
+J.US,D,20130204,000000,44.3095,44.527,44.1183,44.2178,777294,0
+J.US,D,20130205,000000,44.4042,44.8099,44.2469,44.7635,850983,0
+J.US,D,20130206,000000,44.5086,44.8195,44.4236,44.8195,569445,0
+J.US,D,20130207,000000,44.8756,44.8756,44.1907,44.3193,856672,0
+J.US,D,20130208,000000,44.3568,44.6602,44.1,44.3754,715681,0
+J.US,D,20130211,000000,44.3007,44.5443,44.0555,44.1521,551598,0
+J.US,D,20130212,000000,44.4506,44.6322,44.181,44.4324,739264,0
+J.US,D,20130213,000000,44.6893,45.2264,44.6602,44.9404,702124,0
+J.US,D,20130214,000000,44.8099,45.4204,44.7172,45.1325,924155,0
+J.US,D,20130215,000000,45.1325,45.547,44.8465,45.547,1187447,0
+J.US,D,20130219,000000,45.6107,46.4358,45.547,46.4259,1449980,0
+J.US,D,20130220,000000,46.4628,46.591,45.574,45.5838,1239368,0
+J.US,D,20130221,000000,45.3635,45.4765,44.3386,44.8756,1060197,0
+J.US,D,20130222,000000,45.1047,45.3182,44.7915,45.3182,770939,0
+J.US,D,20130225,000000,45.5925,45.7895,43.8863,43.9156,1557521,0
+J.US,D,20130226,000000,44.1271,44.2101,43.3088,44.0266,1199120,0
+J.US,D,20130227,000000,43.9156,44.9576,43.8207,44.8293,667978,0
+J.US,D,20130228,000000,44.9945,45.2899,44.7268,45.0765,1001295,0
+J.US,D,20130301,000000,44.527,44.8099,43.6933,44.3007,1420559,0
+J.US,D,20130304,000000,44.1521,44.578,44.0266,44.5705,1078615,0
+J.US,D,20130305,000000,45.0137,46.2869,44.948,46.1758,1527915,0
+J.US,D,20130306,000000,46.4724,46.7853,46.2869,46.3699,940381,0
+J.US,D,20130307,000000,46.3506,46.6185,46.2222,46.5293,963807,0
+J.US,D,20130308,000000,46.8887,47.8654,46.7466,47.8295,1315182,0
+J.US,D,20130311,000000,47.8567,48.8988,47.5252,48.1793,1648534,0
+J.US,D,20130312,000000,48.2071,48.4285,47.8846,47.992,867143,0
+J.US,D,20130313,000000,48.0846,48.6391,48.0574,48.4187,816606,0
+J.US,D,20130314,000000,48.5464,49.2495,48.5027,49.2495,1061682,0
+J.US,D,20130315,000000,49.2415,49.6591,49.233,49.5731,1235357,0
+J.US,D,20130318,000000,48.9076,50.0543,48.8255,49.8851,1340894,0
+J.US,D,20130319,000000,49.8098,50.0725,49.5829,50.0156,2046534,0
+J.US,D,20130320,000000,50.2636,50.3015,49.8947,50.0156,1678989,0
+J.US,D,20130321,000000,49.6765,49.9963,49.5151,49.7848,1063948,0
+J.US,D,20130322,000000,50.0348,50.3015,49.6765,50.2918,733531,0
+J.US,D,20130325,000000,50.3961,50.7642,49.6948,50.1266,716025,0
+J.US,D,20130326,000000,50.311,51.0481,50.2261,51.0481,823460,0
+J.US,D,20130327,000000,50.7082,51.2617,50.311,51.2528,753551,0
+J.US,D,20130328,000000,51.4741,52.1764,50.9747,51.9059,1314862,0
+J.US,D,20130401,000000,51.7861,51.9919,50.7739,50.886,957834,0
+J.US,D,20130402,000000,51.2162,51.3902,50.0252,50.1546,1287176,0
+J.US,D,20130403,000000,50.0725,50.1816,48.272,48.4932,1729633,0
+J.US,D,20130404,000000,48.5917,48.9348,48.5831,48.9076,1159469,0
+J.US,D,20130405,000000,48.2632,49.3132,47.5785,49.2415,1229214,0
+J.US,D,20130408,000000,49.1751,49.9044,49.0833,49.8196,899537,0
+J.US,D,20130409,000000,49.7577,49.8379,48.9722,49.434,725016,0
+J.US,D,20130410,000000,49.7395,49.9701,49.3036,49.9605,901763,0
+J.US,D,20130411,000000,49.9316,50.6695,49.7395,50.423,851637,0
+J.US,D,20130412,000000,50.0638,50.2012,48.7983,48.9919,1851371,0
+J.US,D,20130415,000000,48.5464,48.5464,46.3411,46.4724,1829508,0
+J.US,D,20130416,000000,46.9872,47.8846,46.8501,47.2654,1242694,0
+J.US,D,20130417,000000,46.71,46.8029,45.0949,45.6668,1567086,0
+J.US,D,20130418,000000,45.8369,46.083,45.402,45.6204,1390114,0
+J.US,D,20130419,000000,45.8639,46.3313,45.4765,46.1847,854393,0
+J.US,D,20130422,000000,46.3218,46.9406,45.3354,46.7371,782468,0
+J.US,D,20130423,000000,46.9966,47.1195,46.259,47.1195,600417,0
+J.US,D,20130424,000000,47.2654,47.9127,47.2018,47.8751,791040,0
+J.US,D,20130425,000000,48.0932,48.6951,47.8846,48.1793,631081,0
+J.US,D,20130426,000000,48.1213,48.2448,47.4681,47.671,469303,0
+J.US,D,20130429,000000,47.8479,48.4845,47.6984,48.0208,1183335,0
+J.US,D,20130430,000000,46.8973,47.6528,45.6957,46.591,2402274,0
+J.US,D,20130501,000000,46.5634,46.684,45.2168,45.2445,1759612,0
+J.US,D,20130502,000000,45.4862,46.1198,45.2359,46.0097,1075758,0
+J.US,D,20130503,000000,46.6185,47.6335,46.6185,46.7286,1136430,0
+J.US,D,20130506,000000,46.684,47.2115,46.5198,46.9777,882292,0
+J.US,D,20130507,000000,47.0152,47.3746,46.6375,47.1651,625481,0
+J.US,D,20130508,000000,47.0722,47.7455,47.0722,47.4877,598222,0
+J.US,D,20130509,000000,47.3274,47.6054,46.5015,46.6375,1259987,0
+J.US,D,20130510,000000,46.6569,47.0722,46.4724,47.0722,820601,0
+J.US,D,20130513,000000,46.8123,47.0249,46.1383,46.3313,757293,0
+J.US,D,20130514,000000,46.3798,47.4122,46.3798,47.4122,811892,0
+J.US,D,20130515,000000,47.1554,48.4664,47.1554,48.3271,974448,0
+J.US,D,20130516,000000,48.0479,48.8082,47.9215,48.6951,1215534,0
+J.US,D,20130517,000000,48.8082,49.9874,48.7048,49.9219,819937,0
+J.US,D,20130520,000000,49.8009,51.2432,49.8009,50.7642,1064071,0
+J.US,D,20130521,000000,50.7169,51.0944,50.2734,50.8106,697145,0
+J.US,D,20130522,000000,50.7834,51.4084,50.1913,50.3691,930832,0
+J.US,D,20130523,000000,49.6677,51.0105,49.3594,50.7642,1134572,0
+J.US,D,20130524,000000,50.4137,50.8494,50.1642,50.7545,731566,0
+J.US,D,20130528,000000,51.5301,52.1677,51.3079,52.0934,921944,0
+J.US,D,20130529,000000,51.7223,52.2297,51.2984,51.7398,1039632,0
+J.US,D,20130530,000000,51.9157,52.9307,51.6151,52.7568,923566,0
+J.US,D,20130531,000000,52.3675,53.3568,52.0101,52.6188,1058962,0
+J.US,D,20130603,000000,52.7568,53.1356,51.6856,52.9761,1433224,0
+J.US,D,20130604,000000,52.9502,53.2988,52.1677,52.5155,802581,0
+J.US,D,20130605,000000,52.2759,52.3589,51.2065,51.4462,1478550,0
+J.US,D,20130606,000000,51.4084,51.8239,51.1786,51.6151,1475824,0
+J.US,D,20130607,000000,52.0664,52.7474,51.9157,52.5444,817312,0
+J.US,D,20130610,000000,52.6651,52.6739,52.1118,52.6188,771186,0
+J.US,D,20130611,000000,51.4365,52.1764,51.3177,51.7398,754196,0
+J.US,D,20130612,000000,52.1495,52.3675,50.7834,50.8009,1355944,0
+J.US,D,20130613,000000,50.7642,51.4084,50.4137,51.2528,1099794,0
+J.US,D,20130614,000000,51.2617,51.9919,51.0851,51.5301,715182,0
+J.US,D,20130617,000000,52.0835,52.7387,51.7031,52.4439,793465,0
+J.US,D,20130618,000000,52.4883,53.5047,52.4613,53.3277,587438,0
+J.US,D,20130619,000000,53.2379,53.3665,52.3407,52.3407,757487,0
+J.US,D,20130620,000000,51.2984,51.8606,51.0298,51.2528,987374,0
+J.US,D,20130621,000000,51.6586,52.0934,51.1504,51.5591,1374788,0
+J.US,D,20130624,000000,51.0105,51.1591,50.4328,50.5399,993408,0
+J.US,D,20130625,000000,51.2432,51.362,50.6791,51.1312,766745,0
+J.US,D,20130626,000000,51.5774,51.7495,50.3786,50.6503,1037875,0
+J.US,D,20130627,000000,51.104,51.4924,50.8947,51.4084,850024,0
+J.US,D,20130628,000000,51.2887,51.3533,50.8106,50.886,637759,0
+J.US,D,20130701,000000,51.2065,51.6856,51.0105,51.1504,568412,0
+J.US,D,20130702,000000,51.0298,51.5023,50.0898,50.4137,653578,0
+J.US,D,20130703,000000,49.8291,50.7834,49.8291,50.3596,316652,0
+J.US,D,20130705,000000,50.8674,51.169,50.0348,51.0944,386021,0
+J.US,D,20130708,000000,51.3718,51.5494,50.5496,50.6888,750491,0
+J.US,D,20130709,000000,51.1217,52.2297,51.1217,51.6681,677875,0
+J.US,D,20130710,000000,51.6681,51.8517,50.9931,51.7301,547858,0
+J.US,D,20130711,000000,52.5069,52.8402,52.3495,52.6285,579185,0
+J.US,D,20130712,000000,52.6933,53.3277,52.6933,53.3084,683568,0
+J.US,D,20130715,000000,53.6319,53.9393,53.2013,53.3944,627359,0
+J.US,D,20130716,000000,53.5413,53.837,52.9028,53.0708,901167,0
+J.US,D,20130717,000000,53.4418,53.8465,53.0614,53.4949,308014,0
+J.US,D,20130718,000000,53.5142,54.7971,53.4485,54.6329,465014,0
+J.US,D,20130719,000000,54.6879,54.9612,54.4435,54.9323,716970,0
+J.US,D,20130722,000000,54.914,55.1949,54.7594,54.914,609201,0
+J.US,D,20130723,000000,55.0549,55.1485,54.5467,54.8955,496821,0
+J.US,D,20130724,000000,54.9806,55.0452,54.6879,54.8164,576458,0
+J.US,D,20130725,000000,54.5278,55.51,54.5278,55.4519,940115,0
+J.US,D,20130726,000000,55.0936,56.1523,54.2514,54.4435,1298298,0
+J.US,D,20130729,000000,54.1876,54.5847,53.6678,53.7054,1415470,0
+J.US,D,20130730,000000,53.1724,54.8336,52.609,53.432,1295080,0
+J.US,D,20130731,000000,51.9254,55.4905,51.9157,54.6417,1113360,0
+J.US,D,20130801,000000,55.4239,56.7995,55.3873,56.7542,1223088,0
+J.US,D,20130802,000000,56.6044,57.5298,56.3946,57.5298,1384672,0
+J.US,D,20130805,000000,56.844,57.2021,56.3011,56.5125,1392878,0
+J.US,D,20130806,000000,56.3011,56.358,54.8164,54.9043,1627898,0
+J.US,D,20130807,000000,54.8685,55.1679,54.4907,54.8336,856862,0
+J.US,D,20130808,000000,55.1217,56.0604,55.1217,55.9785,753534,0
+J.US,D,20130809,000000,55.9785,56.3483,55.5726,56.1881,545202,0
+J.US,D,20130812,000000,55.8596,56.3754,55.6906,56.2548,444037,0
+J.US,D,20130813,000000,56.273,56.5125,55.6268,56.2825,320353,0
+J.US,D,20130814,000000,56.1977,56.6515,55.9609,56.5406,334470,0
+J.US,D,20130815,000000,56.0787,56.5686,55.8122,56.3754,869456,0
+J.US,D,20130816,000000,56.2825,56.9009,56.1619,56.6873,724241,0
+J.US,D,20130819,000000,56.5501,56.956,55.2762,55.3487,1264912,0
+J.US,D,20130820,000000,55.51,55.9699,54.8599,55.51,906224,0
+J.US,D,20130821,000000,55.4432,55.8219,55.1865,55.2134,799176,0
+J.US,D,20130822,000000,55.4432,56.0885,55.3129,55.6992,901998,0
+J.US,D,20130823,000000,55.7835,55.7835,54.8869,55.2567,871940,0
+J.US,D,20130826,000000,55.3129,55.653,55.0936,55.2395,536233,0
+J.US,D,20130827,000000,54.5847,54.825,53.6678,53.7636,767097,0
+J.US,D,20130828,000000,53.8834,54.2987,53.6678,54.0939,729551,0
+J.US,D,20130829,000000,54.0139,54.3894,53.5142,53.607,679200,0
+J.US,D,20130830,000000,53.6515,54.1317,53.2815,53.7906,821593,0
+J.US,D,20130903,000000,54.7594,54.7691,53.6515,54.0571,1165502,0
+J.US,D,20130904,000000,54.0298,54.8599,53.837,54.6791,803024,0
+J.US,D,20130905,000000,54.5373,54.9226,54.4357,54.4715,809137,0
+J.US,D,20130906,000000,54.6511,54.9612,53.5325,53.607,1313383,0
+J.US,D,20130909,000000,54.4619,55.8122,53.7636,53.9306,1286951,0
+J.US,D,20130910,000000,54.3373,54.3373,53.9208,54.0041,1486485,0
+J.US,D,20130911,000000,53.6319,53.9025,52.7666,53.1724,2233534,0
+J.US,D,20130912,000000,53.1914,53.9577,53.0053,53.5895,1137071,0
+J.US,D,20130913,000000,53.7537,53.893,53.3182,53.4418,933036,0
+J.US,D,20130916,000000,54.3894,54.5101,53.837,54.0571,1075764,0
+J.US,D,20130917,000000,54.0139,54.4357,53.8175,54.3275,814213,0
+J.US,D,20130918,000000,54.2607,55.2471,54.1876,55.0838,1211024,0
+J.US,D,20130919,000000,55.3033,55.4239,54.9226,55.1305,932665,0
+J.US,D,20130920,000000,55.0936,55.2395,54.1317,54.5101,1355390,0
+J.US,D,20130923,000000,54.2349,54.427,53.6319,53.7808,625207,0
+J.US,D,20130924,000000,53.6871,54.2251,53.5413,53.7345,715641,0
+J.US,D,20130925,000000,53.6775,54.0223,53.2294,53.7906,648644,0
+J.US,D,20130926,000000,53.948,54.1595,53.4235,53.7713,509059,0
+J.US,D,20130927,000000,53.376,53.6593,53.1822,53.3374,522981,0
+J.US,D,20130930,000000,52.8041,53.7153,52.8041,53.6967,1167531,0
+J.US,D,20131001,000000,53.7153,54.6956,53.5607,54.0939,960420,0
+J.US,D,20131002,000000,53.7906,54.3082,53.4767,54.1025,815214,0
+J.US,D,20131003,000000,54.0041,54.2514,52.4883,52.9028,774870,0
+J.US,D,20131004,000000,52.9406,53.2466,52.7474,53.1075,604121,0
+J.US,D,20131007,000000,52.6478,53.1075,52.2662,52.8497,747562,0
+J.US,D,20131008,000000,52.7762,53.0138,51.6681,51.9445,807020,0
+J.US,D,20131009,000000,52.0101,52.2132,51.5023,51.7957,745031,0
+J.US,D,20131010,000000,52.3966,52.9502,52.3407,52.9406,596214,0
+J.US,D,20131011,000000,52.8747,53.8,52.867,53.6678,526052,0
+J.US,D,20131014,000000,53.2892,53.9393,53.1822,53.855,407619,0
+J.US,D,20131015,000000,53.7636,53.8078,52.9122,53.1914,524483,0
+J.US,D,20131016,000000,53.5229,54.3373,53.1822,54.2987,1084233,0
+J.US,D,20131017,000000,54.0495,55.3774,54.0041,55.3487,919692,0
+J.US,D,20131018,000000,55.5726,55.6992,54.8685,55.0279,1227406,0
+J.US,D,20131021,000000,55.0183,55.368,54.8067,55.3487,570097,0
+J.US,D,20131022,000000,55.7647,56.1252,55.563,55.9147,938823,0
+J.US,D,20131023,000000,55.653,55.7647,54.8869,55.6008,579564,0
+J.US,D,20131024,000000,55.6906,56.0604,55.3774,56.0229,478629,0
+J.US,D,20131025,000000,55.9436,56.1427,55.0745,55.8963,604529,0
+J.US,D,20131028,000000,55.9147,56.2825,55.5252,56.2825,709883,0
+J.US,D,20131029,000000,56.3011,56.4867,55.9242,56.4402,503972,0
+J.US,D,20131030,000000,56.4682,56.4682,55.6992,55.9609,336627,0
+J.US,D,20131031,000000,55.8413,56.4307,55.4905,56.133,715731,0
+J.US,D,20131101,000000,56.107,56.496,55.3873,56.2362,711295,0
+J.US,D,20131104,000000,56.358,56.8633,55.9523,56.8092,741948,0
+J.US,D,20131105,000000,56.4121,57.0321,55.8788,56.8342,1057167,0
+J.US,D,20131106,000000,57.0321,57.24,56.5125,57.2205,560743,0
+J.US,D,20131107,000000,57.4015,57.464,56.4219,56.4867,654620,0
+J.US,D,20131108,000000,56.3291,57.24,56.1783,57.2119,500778,0
+J.US,D,20131111,000000,57.1047,57.3732,56.9937,57.2687,377308,0
+J.US,D,20131112,000000,57.2205,57.3732,56.7253,57.3161,576231,0
+J.US,D,20131113,000000,57.1233,58.4243,57.0786,58.4145,844973,0
+J.US,D,20131114,000000,58.488,58.8405,57.8513,58.5623,651354,0
+J.US,D,20131115,000000,58.5623,59.1904,58.378,58.8494,933576,0
+J.US,D,20131118,000000,58.9959,59.3187,58.6819,58.8405,1185353,0
+J.US,D,20131119,000000,56.7629,57.0036,54.6511,55.4055,3110977,0
+J.US,D,20131120,000000,55.653,56.0314,55.2298,55.5175,2000427,0
+J.US,D,20131121,000000,55.737,56.0132,55.1949,55.4432,952558,0
+J.US,D,20131122,000000,55.5535,55.7272,55.2847,55.4616,922719,0
+J.US,D,20131125,000000,55.5003,55.6172,54.3275,54.7411,1521726,0
+J.US,D,20131126,000000,54.7411,55.737,54.7411,55.5003,906530,0
+J.US,D,20131127,000000,55.6713,55.9699,55.1119,55.2298,1138519,0
+J.US,D,20131129,000000,55.3774,55.6364,55.1032,55.1679,416819,0
+J.US,D,20131202,000000,55.1032,55.3774,54.4619,54.8869,783722,0
+J.US,D,20131203,000000,54.6705,54.7227,53.893,54.0755,868876,0
+J.US,D,20131204,000000,53.8648,54.3992,53.0805,53.5895,625515,0
+J.US,D,20131205,000000,53.4418,53.855,52.9956,53.1075,1184979,0
+J.US,D,20131206,000000,54.0939,54.9806,53.607,53.9768,637244,0
+J.US,D,20131209,000000,54.0041,54.2694,53.6967,53.8834,868855,0
+J.US,D,20131210,000000,53.837,54.1962,53.6593,54.0755,595045,0
+J.US,D,20131211,000000,54.0659,54.1121,53.1549,53.2013,852883,0
+J.US,D,20131212,000000,53.0525,53.2737,52.1298,52.1396,962826,0
+J.US,D,20131213,000000,52.3872,52.6933,52.0835,52.3872,623559,0
+J.US,D,20131216,000000,52.6573,53.0331,52.5069,52.9122,541490,0
+J.US,D,20131217,000000,52.9406,53.9856,52.5715,53.7345,1232854,0
+J.US,D,20131218,000000,53.8078,55.653,53.4949,55.5726,1779074,0
+J.US,D,20131219,000000,55.2665,56.0229,55.0838,55.9051,1588067,0
+J.US,D,20131220,000000,56.0411,56.6787,55.9785,56.4867,1742374,0
+J.US,D,20131223,000000,56.6044,56.9288,56.0411,56.4121,566924,0
+J.US,D,20131224,000000,56.532,56.8342,56.3946,56.7346,210823,0
+J.US,D,20131226,000000,56.8827,57.1686,56.8729,57.0689,353315,0
+J.US,D,20131227,000000,57.095,57.2776,56.7444,56.9753,342524,0
+J.US,D,20131230,000000,57.0409,57.2304,56.8092,56.9288,527453,0
+J.US,D,20131231,000000,57.1145,58.2022,56.9838,58.1376,697574,0
+J.US,D,20140102,000000,58.7661,59.1619,57.8322,58.0369,1674722,0
+J.US,D,20140103,000000,58.0002,58.1376,57.2496,57.492,1371461,0
+J.US,D,20140106,000000,57.779,57.8978,56.956,57.5665,1200261,0
+J.US,D,20140107,000000,57.6843,58.3325,57.5568,58.0737,990596,0
+J.US,D,20140108,000000,58.0737,58.6918,57.637,58.23,737889,0
+J.US,D,20140109,000000,58.4522,58.8668,57.9905,58.378,780047,0
+J.US,D,20140110,000000,58.378,58.8847,58.0098,58.821,935471,0
+J.US,D,20140113,000000,59.6123,60.2721,59.2453,59.3834,1574607,0
+J.US,D,20140114,000000,59.226,59.7728,58.8847,59.5659,922116,0
+J.US,D,20140115,000000,59.7728,60.5638,59.7728,60.2626,793411,0
+J.US,D,20140116,000000,60.2626,60.5359,60.02,60.4064,579044,0
+J.US,D,20140117,000000,60.5359,60.8045,60.131,60.6681,692873,0
+J.US,D,20140121,000000,60.6681,61.1484,60.3879,60.9716,746745,0
+J.US,D,20140122,000000,61.2478,61.7289,60.814,61.6631,1123348,0
+J.US,D,20140123,000000,56.669,60.5638,55.8026,59.6219,2305889,0
+J.US,D,20140124,000000,59.7533,60.0557,57.916,58.147,1852406,0
+J.US,D,20140127,000000,57.6843,58.3605,56.7725,57.4737,1121047,0
+J.US,D,20140128,000000,57.779,58.2851,57.0595,57.8785,879302,0
+J.US,D,20140129,000000,57.259,57.7509,56.7444,57.0225,1038943,0
+J.US,D,20140130,000000,57.4177,57.4457,56.6044,56.9753,809295,0
+J.US,D,20140131,000000,56.2073,56.5871,55.8596,56.0314,898194,0
+J.US,D,20140203,000000,56.0509,56.3204,53.8,53.9856,1941723,0
+J.US,D,20140204,000000,54.4521,55.1305,53.855,54.7227,835249,0
+J.US,D,20140205,000000,54.6037,54.6135,53.7153,54.1317,654182,0
+J.US,D,20140206,000000,54.4812,54.9323,54.1962,54.4521,576094,0
+J.US,D,20140207,000000,54.8782,55.2471,54.5101,55.2298,774781,0
+J.US,D,20140210,000000,55.0549,55.2567,54.6231,54.7883,892087,0
+J.US,D,20140211,000000,54.9323,55.5726,54.5002,55.3129,797573,0
+J.US,D,20140212,000000,55.3583,56.2073,55.1217,56.1252,773217,0
+J.US,D,20140213,000000,55.6008,55.7835,54.9226,55.6093,1007179,0
+J.US,D,20140214,000000,55.85,56.0132,55.2847,55.8122,1199414,0
+J.US,D,20140218,000000,55.8122,56.4496,55.1389,56.2644,1195282,0
+J.US,D,20140219,000000,56.133,57.24,55.51,55.6268,1255332,0
+J.US,D,20140220,000000,56.0132,56.7725,55.709,56.3387,1071634,0
+J.US,D,20140221,000000,56.4867,56.4867,55.4239,55.4712,877688,0
+J.US,D,20140224,000000,55.5726,56.1881,55.3969,55.4055,872922,0
+J.US,D,20140225,000000,55.4519,55.6616,55.0279,55.3774,999602,0
+J.US,D,20140226,000000,55.5535,56.0132,55.3033,55.6713,1578282,0
+J.US,D,20140227,000000,55.6616,56.4595,55.5726,55.8963,981838,0
+J.US,D,20140228,000000,56.133,56.4769,55.6906,55.9785,1253806,0
+J.US,D,20140303,000000,55.2847,55.8885,54.7883,55.7467,1275517,0
+J.US,D,20140304,000000,56.2825,56.9009,56.273,56.8535,1461435,0
+J.US,D,20140305,000000,56.8255,57.1686,56.6044,57.0498,770818,0
+J.US,D,20140306,000000,57.0498,58.5064,57.0128,58.2107,1254821,0
+J.US,D,20140307,000000,58.5623,58.6262,57.9335,58.23,602762,0
+J.US,D,20140310,000000,57.9625,58.2755,57.6023,58.0098,1019511,0
+J.US,D,20140311,000000,58.0002,58.3228,57.8148,58.0187,936027,0
+J.US,D,20140312,000000,57.8059,58.119,57.6553,57.972,1127351,0
+J.US,D,20140313,000000,58.0272,58.1828,56.9838,57.1588,980535,0
+J.US,D,20140314,000000,56.9937,57.7963,56.9937,57.7694,822484,0
+J.US,D,20140317,000000,57.9818,58.8668,57.9625,58.3961,1114645,0
+J.US,D,20140318,000000,58.5256,59.0965,58.378,59.0598,651860,0
+J.US,D,20140319,000000,59.0686,59.1999,58.545,58.8668,840218,0
+J.US,D,20140320,000000,58.7381,59.226,58.545,59.1999,558749,0
+J.US,D,20140321,000000,59.6597,60.5262,59.5412,59.8278,1953457,0
+J.US,D,20140324,000000,59.9562,60.0007,58.7661,58.7846,1215911,0
+J.US,D,20140325,000000,59.0154,59.1806,58.7567,58.9132,875099,0
+J.US,D,20140326,000000,59.1147,59.3004,58.2851,58.2948,1065583,0
+J.US,D,20140327,000000,58.0737,58.3046,57.8513,58.0002,918079,0
+J.US,D,20140328,000000,58.147,58.8117,58.147,58.2563,762128,0
+J.US,D,20140331,000000,58.7846,58.8946,58.433,58.6068,821988,0
+J.US,D,20140401,000000,58.9036,58.9682,58.461,58.8761,834424,0
+J.US,D,20140402,000000,59.0598,59.5313,58.821,59.4222,682349,0
+J.US,D,20140403,000000,59.4318,59.763,59.0783,59.3749,677286,0
+J.US,D,20140404,000000,59.3554,60.0103,58.8668,58.9682,851072,0
+J.US,D,20140407,000000,58.8405,58.8946,57.7316,58.0456,1109449,0
+J.US,D,20140408,000000,57.7877,58.2563,57.7412,57.9905,879631,0
+J.US,D,20140409,000000,58.2563,58.545,57.943,58.461,782889,0
+J.US,D,20140410,000000,58.4706,58.7284,57.8609,57.9335,1068908,0
+J.US,D,20140411,000000,57.464,58.0002,56.7066,56.7155,1114670,0
+J.US,D,20140414,000000,57.1686,57.4177,56.6515,57.1233,403039,0
+J.US,D,20140415,000000,57.259,57.5016,55.9785,57.3161,728945,0
+J.US,D,20140416,000000,56.6594,58.4975,56.6594,58.147,558652,0
+J.US,D,20140417,000000,58.0737,59.0598,58.0638,58.821,439943,0
+J.US,D,20140421,000000,58.8117,58.9682,58.3132,58.7846,832726,0
+J.US,D,20140422,000000,58.8405,59.9834,58.572,59.6413,873859,0
+J.US,D,20140423,000000,59.5137,59.7341,58.821,58.9682,783154,0
+J.US,D,20140424,000000,59.0686,59.1904,58.1376,58.4794,692397,0
+J.US,D,20140425,000000,58.4425,58.4425,57.2776,57.3161,848014,0
+J.US,D,20140428,000000,57.521,57.8707,56.4496,57.4093,1048378,0
+J.US,D,20140429,000000,51.2887,53.5509,51.2259,52.6739,4153660,0
+J.US,D,20140430,000000,52.6834,53.3665,52.048,53.2563,2147622,0
+J.US,D,20140501,000000,53.2379,53.9025,52.8747,53.607,1940137,0
+J.US,D,20140502,000000,53.5702,53.9954,52.3145,52.4063,3585662,0
+J.US,D,20140505,000000,52.2209,52.6478,51.8055,52.2856,2947835,0
+J.US,D,20140506,000000,52.3047,52.7029,52.2132,52.2759,1820290,0
+J.US,D,20140507,000000,52.4613,52.7211,52.0199,52.6739,1796560,0
+J.US,D,20140508,000000,52.4883,52.9028,51.8971,52.2132,873058,0
+J.US,D,20140509,000000,52.2132,52.3872,51.7495,51.8055,1156345,0
+J.US,D,20140512,000000,52.0392,52.2662,51.6413,51.9254,1438553,0
+J.US,D,20140513,000000,52.0748,52.2566,51.5109,51.5494,1178332,0
+J.US,D,20140514,000000,51.5398,51.678,50.2358,50.2821,1423593,0
+J.US,D,20140515,000000,50.2821,50.3498,48.5184,49.7034,3075715,0
+J.US,D,20140516,000000,49.8379,49.8464,49.0457,49.1751,1281486,0
+J.US,D,20140519,000000,49.1492,49.4804,49.0833,49.2236,1396617,0
+J.US,D,20140520,000000,49.0833,49.4428,48.5184,48.8437,1114497,0
+J.US,D,20140521,000000,48.9348,49.1126,48.6766,48.9625,1313579,0
+J.US,D,20140522,000000,49.01,49.1579,48.6294,49.0736,1463741,0
+J.US,D,20140523,000000,48.9435,49.5634,48.9435,49.2415,835455,0
+J.US,D,20140527,000000,49.4611,50.3596,49.379,50.3207,1592937,0
+J.US,D,20140528,000000,50.3304,50.7545,50.1266,50.4137,2221889,0
+J.US,D,20140529,000000,50.5399,50.6503,50.1739,50.5304,1209325,0
+J.US,D,20140530,000000,50.5227,50.886,50.4503,50.8299,799197,0
+J.US,D,20140602,000000,50.8106,51.2714,50.6791,51.2259,957395,0
+J.US,D,20140603,000000,51.0105,51.1881,50.3498,50.736,1292470,0
+J.US,D,20140604,000000,50.604,51.2432,50.5496,50.8947,648573,0
+J.US,D,20140605,000000,50.8762,51.8606,50.8762,51.65,772769,0
+J.US,D,20140606,000000,51.7495,52.6381,51.7301,52.3311,849279,0
+J.US,D,20140609,000000,52.2477,52.7762,52.1203,52.6739,1202369,0
+J.US,D,20140610,000000,52.3773,52.4527,51.9541,52.0934,1215909,0
+J.US,D,20140611,000000,51.8606,51.8606,50.6317,50.7545,1496301,0
+J.US,D,20140612,000000,50.7545,50.9661,50.3498,50.4425,820489,0
+J.US,D,20140613,000000,50.4771,50.7545,50.34,50.5227,617079,0
+J.US,D,20140616,000000,50.3691,50.7545,50.1546,50.4425,763957,0
+J.US,D,20140617,000000,50.3015,50.8299,49.9874,50.4771,787862,0
+J.US,D,20140618,000000,50.4946,50.7545,49.6765,50.4946,1483749,0
+J.US,D,20140619,000000,50.4677,50.8009,50.2358,50.6503,746399,0
+J.US,D,20140620,000000,50.8494,51.4924,50.8106,51.3814,1478780,0
+J.US,D,20140623,000000,51.3177,51.5677,50.7642,50.9293,1186956,0
+J.US,D,20140624,000000,50.8299,50.9833,50.2734,50.3498,1130677,0
+J.US,D,20140625,000000,50.3015,50.4425,49.1492,49.4428,1547250,0
+J.US,D,20140626,000000,49.5151,49.5443,48.7703,49.233,850157,0
+J.US,D,20140627,000000,49.1393,49.6677,49.036,49.4244,1005780,0
+J.US,D,20140630,000000,49.4428,49.6205,48.8437,49.1751,926471,0
+J.US,D,20140701,000000,49.2236,49.5248,49.036,49.1126,1232052,0
+J.US,D,20140702,000000,49.1126,49.3879,48.8351,48.982,1248470,0
+J.US,D,20140703,000000,49.1492,49.5443,49.0013,49.4428,1049354,0
+J.US,D,20140707,000000,49.322,49.4804,48.8179,49.434,1042134,0
+J.US,D,20140708,000000,49.2415,49.6107,48.9919,49.2236,1469208,0
+J.US,D,20140709,000000,49.2236,49.5443,49.0833,49.1846,580945,0
+J.US,D,20140710,000000,48.8437,49.3509,48.7238,49.0555,1124076,0
+J.US,D,20140711,000000,48.9722,49.9219,48.5917,49.7034,1396213,0
+J.US,D,20140714,000000,50.1072,50.5227,49.9963,50.0348,1224505,0
+J.US,D,20140715,000000,50.0348,50.5496,50.0348,50.1816,1321905,0
+J.US,D,20140716,000000,50.2012,50.3304,49.8947,50.1642,935636,0
+J.US,D,20140717,000000,49.9316,50.2542,49.7316,49.8851,1006091,0
+J.US,D,20140718,000000,50.0156,50.423,49.8098,50.3596,846619,0
+J.US,D,20140721,000000,50.0986,50.4771,50.0812,50.1816,596177,0
+J.US,D,20140722,000000,50.3304,50.5227,50.0725,50.3596,925778,0
+J.US,D,20140723,000000,50.7169,50.7169,50.2261,50.6415,675500,0
+J.US,D,20140724,000000,50.7642,50.7642,50.3304,50.6231,1219562,0
+J.US,D,20140725,000000,50.4137,50.4598,49.6591,49.8291,956672,0
+J.US,D,20140728,000000,49.6677,49.8379,49.0263,49.7848,1435499,0
+J.US,D,20140729,000000,49.7034,50.7642,48.3367,48.3367,2147729,0
+J.US,D,20140730,000000,48.4574,48.5917,47.5427,47.7649,1736557,0
+J.US,D,20140731,000000,47.4306,47.7175,46.8123,46.8973,1421015,0
+J.US,D,20140801,000000,46.684,47.137,45.9556,46.3979,1528863,0
+J.US,D,20140804,000000,46.4173,46.6656,46.0097,46.6185,1222336,0
+J.US,D,20140805,000000,46.4628,46.9872,46,46.1847,1312970,0
+J.US,D,20140806,000000,45.9642,46.5634,45.8639,46.1024,1135631,0
+J.US,D,20140807,000000,46.312,46.4173,45.7509,46.1479,1010885,0
+J.US,D,20140808,000000,46.2318,46.8029,46.083,46.7853,876648,0
+J.US,D,20140811,000000,46.9777,47.7359,46.8973,47.2654,723904,0
+J.US,D,20140812,000000,47.3099,47.6054,46.6656,46.8123,613822,0
+J.US,D,20140813,000000,46.9681,47.4402,46.8029,47.4402,581003,0
+J.US,D,20140814,000000,47.5252,48.1601,47.3196,48.1213,1055254,0
+J.US,D,20140815,000000,48.3105,48.4091,47.1003,47.3196,730843,0
+J.US,D,20140818,000000,47.5514,48.3735,47.5514,48.3105,666622,0
+J.US,D,20140819,000000,48.3105,48.5636,48.1696,48.2362,428468,0
+J.US,D,20140820,000000,48.6766,49.8009,48.6766,49.7488,1696788,0
+J.US,D,20140821,000000,49.6948,50.3786,49.2572,50.2087,1245984,0
+J.US,D,20140822,000000,50.0156,50.0156,49.6205,49.7395,725496,0
+J.US,D,20140825,000000,49.9605,50.1913,49.6765,50.117,666876,0
+J.US,D,20140826,000000,50.2446,50.4871,50.0986,50.3691,456137,0
+J.US,D,20140827,000000,50.3596,50.5227,50.0348,50.2261,440695,0
+J.US,D,20140828,000000,50.0812,50.3498,49.7672,50.1266,397596,0
+J.US,D,20140829,000000,50.1642,50.2918,49.3317,49.7577,791567,0
+J.US,D,20140902,000000,49.9044,50.4871,49.1665,49.4881,763975,0
+J.US,D,20140903,000000,49.6205,49.7488,49.1126,49.1943,720228,0
+J.US,D,20140904,000000,49.2236,49.4707,48.6862,48.8179,781924,0
+J.US,D,20140905,000000,48.7531,49.2236,48.355,49.2041,806895,0
+J.US,D,20140908,000000,49.1579,49.7034,49.0555,49.6399,1119634,0
+J.US,D,20140909,000000,49.7923,49.7923,49.233,49.4156,989721,0
+J.US,D,20140910,000000,49.3413,49.4707,48.7791,49.3036,1067919,0
+J.US,D,20140911,000000,49.1579,49.5634,49.036,49.5151,800647,0
+J.US,D,20140912,000000,49.3879,49.6301,49.0931,49.3413,1332502,0
+J.US,D,20140915,000000,49.2139,49.3974,48.7791,49.1296,725945,0
+J.US,D,20140916,000000,49.0649,49.5634,48.7791,49.2851,1456402,0
+J.US,D,20140917,000000,49.322,49.6677,48.6681,48.7048,1084449,0
+J.US,D,20140918,000000,48.7791,49.0013,48.5464,48.9435,994634,0
+J.US,D,20140919,000000,49.2671,49.3317,48.3927,48.4748,1003215,0
+J.US,D,20140922,000000,48.3927,48.4091,47.614,48.131,1639676,0
+J.US,D,20140923,000000,47.5979,47.614,46.9406,47.0908,1912390,0
+J.US,D,20140924,000000,47.0347,47.0722,46.312,46.4628,1477255,0
+J.US,D,20140925,000000,46.3218,46.4917,45.5564,45.7054,1495703,0
+J.US,D,20140926,000000,45.6107,45.9817,45.3441,45.8541,1046709,0
+J.US,D,20140929,000000,45.5838,46.0927,45.4582,45.5208,1485073,0
+J.US,D,20140930,000000,45.5653,46,44.837,45.0592,1467413,0
+J.US,D,20141001,000000,45.0495,45.0495,43.6208,43.7028,2378097,0
+J.US,D,20141002,000000,43.567,43.8207,42.6752,43.2712,2002588,0
+J.US,D,20141003,000000,43.4313,43.9156,43.3948,43.6112,1487451,0
+J.US,D,20141006,000000,43.7115,44.2469,43.3687,43.6933,1330034,0
+J.US,D,20141007,000000,43.386,44.0459,43.386,43.5282,2384602,0
+J.US,D,20141008,000000,43.5089,44.3291,43.1573,44.3095,2049145,0
+J.US,D,20141009,000000,44.2101,44.3947,43.4606,43.6112,1709945,0
+J.US,D,20141010,000000,43.5928,43.896,42.8268,43.1106,2053779,0
+J.US,D,20141013,000000,43.1852,43.7928,42.6587,42.685,1825208,0
+J.US,D,20141014,000000,43.0546,43.9726,42.6936,43.1011,1762274,0
+J.US,D,20141015,000000,42.3457,43.3612,41.6551,43.1205,2058088,0
+J.US,D,20141016,000000,42.3284,43.1205,41.572,41.745,3025085,0
+J.US,D,20141017,000000,42.2629,42.5863,41.9577,42.4192,2012135,0
+J.US,D,20141020,000000,42.2163,42.5498,41.7809,41.9027,1384233,0
+J.US,D,20141021,000000,42.0403,43.2132,41.9672,43.0452,1601685,0
+J.US,D,20141022,000000,43.0924,43.2519,42.1883,42.1883,815001,0
+J.US,D,20141023,000000,42.4837,44.0266,42.4837,43.6653,1355601,0
+J.US,D,20141024,000000,43.6024,43.7572,43.0162,43.7115,746404,0
+J.US,D,20141027,000000,43.5089,43.8026,43.0356,43.4045,850107,0
+J.US,D,20141028,000000,43.5473,43.8489,43.2809,43.7475,1813564,0
+J.US,D,20141029,000000,43.7378,43.8769,43.1485,43.5571,1390201,0
+J.US,D,20141030,000000,43.3612,43.9348,42.9198,43.5185,1042169,0
+J.US,D,20141031,000000,44.0073,44.3386,43.6112,43.7928,1595991,0
+J.US,D,20141103,000000,43.7744,43.9442,43.3687,43.4412,1125245,0
+J.US,D,20141104,000000,43.3088,43.6304,42.9099,43.2325,1709632,0
+J.US,D,20141105,000000,43.6304,44.4421,43.2132,44.2373,1221175,0
+J.US,D,20141106,000000,44.3568,44.6796,44.0168,44.2275,1059373,0
+J.US,D,20141107,000000,44.3193,44.7549,44.181,44.5443,1149598,0
+J.US,D,20141110,000000,44.3656,44.8014,43.6838,43.9541,1313929,0
+J.US,D,20141111,000000,43.8489,44.1271,43.647,43.9156,1012052,0
+J.US,D,20141112,000000,43.7475,44.7635,43.7475,44.6697,1124104,0
+J.US,D,20141113,000000,44.4989,44.7366,43.4313,43.8207,1005929,0
+J.US,D,20141114,000000,43.7115,44.3656,43.5764,44.0168,1170339,0
+J.US,D,20141117,000000,43.8769,43.8769,43.3262,43.5928,1160840,0
+J.US,D,20141118,000000,43.6838,44.6602,43.1205,44.0266,2488923,0
+J.US,D,20141119,000000,43.7028,43.9348,43.4313,43.567,2062107,0
+J.US,D,20141120,000000,43.3763,45.4679,43.3349,44.9945,1555586,0
+J.US,D,20141121,000000,45.6581,46.055,45.1403,45.2997,1764788,0
+J.US,D,20141124,000000,44.5347,44.6506,43.4894,43.8489,3051222,0
+J.US,D,20141125,000000,44.0555,44.9124,43.9348,44.6062,2253173,0
+J.US,D,20141126,000000,44.5347,44.7268,43.7659,43.8123,1400949,0
+J.US,D,20141128,000000,43.386,43.4313,42.3631,42.8732,1367713,0
+J.US,D,20141201,000000,42.7031,42.8461,41.7896,42.4269,2667301,0
+J.US,D,20141202,000000,41.9961,43.0162,41.9961,42.9929,2856293,0
+J.US,D,20141203,000000,43.3349,44.2661,43.1293,43.1852,1703617,0
+J.US,D,20141204,000000,42.9738,43.0162,42.3631,42.741,1178249,0
+J.US,D,20141205,000000,42.7312,43.223,42.4549,42.741,1424254,0
+J.US,D,20141208,000000,42.5863,42.5959,41.4107,41.4677,1103283,0
+J.US,D,20141209,000000,41.007,41.2466,40.695,40.9789,1883249,0
+J.US,D,20141210,000000,40.6574,40.695,38.819,38.9688,2283781,0
+J.US,D,20141211,000000,39.133,39.4546,38.764,39.2451,2038257,0
+J.US,D,20141212,000000,38.7913,39.133,37.8511,37.8511,1732430,0
+J.US,D,20141215,000000,38.0723,38.4974,37.1015,37.2804,2598984,0
+J.US,D,20141216,000000,36.9101,37.6946,36.7143,37.0831,3429281,0
+J.US,D,20141217,000000,37.0563,37.9342,36.7618,37.9168,2647843,0
+J.US,D,20141218,000000,38.5988,38.9958,38.246,38.9863,1312226,0
+J.US,D,20141219,000000,39.133,39.9936,38.9506,39.9184,3270775,0
+J.US,D,20141222,000000,39.9936,40.4361,39.8633,40.1668,1486184,0
+J.US,D,20141223,000000,40.3617,41.3837,40.1927,41.0919,1427863,0
+J.US,D,20141224,000000,41.0727,41.2834,40.747,41.0349,456703,0
+J.US,D,20141226,000000,41.2466,41.5247,40.9704,41.1288,465994,0
+J.US,D,20141229,000000,41.0629,41.9863,40.9518,41.572,961146,0
+J.US,D,20141230,000000,41.3027,41.8655,41.0919,41.683,1176641,0
+J.US,D,20141231,000000,41.7632,41.8561,41.1556,41.2466,1133597,0
+J.US,D,20150102,000000,41.3577,41.5634,40.6667,41.2041,845757,0
+J.US,D,20150105,000000,40.7228,40.7655,39.4644,39.7155,1412076,0
+J.US,D,20150106,000000,39.6788,39.7067,38.5072,38.9958,1697646,0
+J.US,D,20150107,000000,39.2827,39.5871,38.3322,38.478,1669242,0
+J.US,D,20150108,000000,38.8451,39.8721,38.534,39.8633,1531717,0
+J.US,D,20150109,000000,39.8246,40.0661,38.6723,38.7913,927643,0
+J.US,D,20150112,000000,38.7571,38.7571,37.4724,37.6194,1345560,0
+J.US,D,20150113,000000,37.8695,38.0366,36.837,37.1576,1794215,0
+J.US,D,20150114,000000,36.5037,36.9741,36.0235,36.8188,1449041,0
+J.US,D,20150115,000000,37.1392,37.4088,35.5426,35.5889,1843185,0
+J.US,D,20150116,000000,35.4084,36.0612,35.2025,35.9484,1750661,0
+J.US,D,20150120,000000,35.9387,36.1743,35.6933,35.9674,1268123,0
+J.US,D,20150121,000000,35.8825,36.6156,35.8825,36.5318,1766304,0
+J.US,D,20150122,000000,36.6594,36.7618,36.1743,36.5499,1158888,0
+J.US,D,20150123,000000,36.4022,36.947,36.1832,36.7239,1372176,0
+J.US,D,20150126,000000,36.7324,37.0012,36.2178,36.8921,1483774,0
+J.US,D,20150127,000000,36.2514,36.6071,35.6545,36.1086,1428555,0
+J.US,D,20150128,000000,36.2178,36.298,35.3703,35.4084,1877605,0
+J.US,D,20150129,000000,36.4854,36.9101,35.2025,35.7656,2743155,0
+J.US,D,20150130,000000,35.3221,35.5059,34.9542,35.1648,2092415,0
+J.US,D,20150202,000000,35.442,36.9375,35.2749,36.7809,2625098,0
+J.US,D,20150203,000000,37.3826,38.4133,37.3643,37.9537,2354126,0
+J.US,D,20150204,000000,37.6484,37.6484,36.3636,36.7324,2110764,0
+J.US,D,20150205,000000,37.0186,37.8511,36.8746,37.7219,1402520,0
+J.US,D,20150206,000000,37.8223,38.0532,37.5073,37.7583,1572159,0
+J.US,D,20150209,000000,37.6764,38.3853,37.6764,38.246,1353523,0
+J.US,D,20150210,000000,38.3949,38.478,37.6764,38.2656,1203367,0
+J.US,D,20150211,000000,38.0366,38.8385,37.9632,38.71,1476796,0
+J.US,D,20150212,000000,38.9319,39.3013,38.8837,39.2827,1535146,0
+J.US,D,20150213,000000,39.5492,39.9936,39.473,39.9366,1695605,0
+J.US,D,20150217,000000,39.9001,39.9281,39.3841,39.9184,1418223,0
+J.US,D,20150218,000000,39.9001,40.5916,39.844,40.4448,1499086,0
+J.US,D,20150219,000000,40.1299,40.5075,39.8633,40.4361,1248679,0
+J.US,D,20150220,000000,40.2506,41.0253,39.9001,41.0157,1322035,0
+J.US,D,20150223,000000,41.007,41.007,40.4082,40.7946,1271928,0
+J.US,D,20150224,000000,40.8949,41.2648,40.747,41.0823,966600,0
+J.US,D,20150225,000000,41.2041,41.4205,41.0727,41.3027,1083773,0
+J.US,D,20150226,000000,41.2041,41.3577,40.9518,41.1113,1737458,0
+J.US,D,20150227,000000,41.119,41.403,40.7569,40.9228,1695222,0
+J.US,D,20150302,000000,40.9133,41.0629,40.2777,40.7847,2333017,0
+J.US,D,20150303,000000,40.7132,40.8418,40.4727,40.6013,1520854,0
+J.US,D,20150304,000000,40.3801,40.5075,39.816,40.4082,1228646,0
+J.US,D,20150305,000000,40.5732,40.6379,40.1028,40.4727,1278484,0
+J.US,D,20150306,000000,40.0565,40.6574,39.6122,39.7725,1450106,0
+J.US,D,20150309,000000,39.763,40.0033,39.5677,39.9281,1005346,0
+J.US,D,20150310,000000,39.5203,40.2874,39.4384,40.0121,2073744,0
+J.US,D,20150311,000000,40.0033,40.0033,39.3572,39.7254,1469716,0
+J.US,D,20150312,000000,39.8062,40.3251,39.4644,40.268,1251615,0
+J.US,D,20150313,000000,40.0759,40.2121,39.4546,39.8902,1217810,0
+J.US,D,20150316,000000,39.9366,40.3055,39.5871,40.296,739569,0
+J.US,D,20150317,000000,40.0208,40.3714,39.7445,40.1395,720500,0
+J.US,D,20150318,000000,39.8536,41.2126,39.6314,41.1944,1447939,0
+J.US,D,20150319,000000,40.8235,40.9045,40.1395,40.6013,1360067,0
+J.US,D,20150320,000000,40.8138,41.403,40.6204,41.3478,1644587,0
+J.US,D,20150323,000000,41.3577,41.6089,41.1471,41.4956,942289,0
+J.US,D,20150324,000000,41.5441,41.683,41.0533,41.6368,1050959,0
+J.US,D,20150325,000000,41.8561,41.9292,41.2561,41.4872,1159302,0
+J.US,D,20150326,000000,41.458,41.8183,41.1471,41.4956,1052473,0
+J.US,D,20150327,000000,41.3104,41.4107,40.6204,40.8687,1131456,0
+J.US,D,20150330,000000,41.1113,41.5634,40.8042,41.4956,973382,0
+J.US,D,20150331,000000,41.2126,41.8281,41.0629,41.683,947353,0
+J.US,D,20150401,000000,41.7092,41.745,40.7751,40.8949,1274907,0
+J.US,D,20150402,000000,40.8854,41.6089,40.6204,40.8687,932102,0
+J.US,D,20150406,000000,40.7393,42.0231,40.7393,41.7632,1099603,0
+J.US,D,20150407,000000,41.6993,41.7731,41.2648,41.4872,856091,0
+J.US,D,20150408,000000,41.3837,41.7809,41.2561,41.7632,843907,0
+J.US,D,20150409,000000,41.7632,42.4646,41.5344,42.3631,1107791,0
+J.US,D,20150410,000000,42.4549,43.0546,42.2908,43.0083,1410018,0
+J.US,D,20150413,000000,42.5959,43.0924,41.8084,42.8461,1860194,0
+J.US,D,20150414,000000,42.7601,43.2423,42.5128,43.1949,1149441,0
+J.US,D,20150415,000000,43.3349,44.5347,43.1293,44.4989,1636485,0
+J.US,D,20150416,000000,44.3386,44.3754,43.8026,44.0827,1262260,0
+J.US,D,20150417,000000,43.647,43.9251,43.3763,43.8026,1205026,0
+J.US,D,20150420,000000,44.1271,44.1714,43.6933,43.7378,738145,0
+J.US,D,20150421,000000,43.8207,43.8207,43.2993,43.4894,870032,0
+J.US,D,20150422,000000,43.5185,43.5473,42.9002,43.3349,714173,0
+J.US,D,20150423,000000,43.3687,43.7744,43.0546,43.5282,848677,0
+J.US,D,20150424,000000,43.2325,43.4141,42.3361,42.741,1511322,0
+J.US,D,20150427,000000,42.9099,43.4992,42.8171,43.0644,962655,0
+J.US,D,20150428,000000,38.4685,40.7393,38.4685,40.611,4267467,0
+J.US,D,20150429,000000,40.2121,41.0253,39.9753,40.747,2514713,0
+J.US,D,20150430,000000,40.3347,40.7847,39.4546,39.5582,1706559,0
+J.US,D,20150501,000000,39.4546,40.0285,39.3841,39.4546,1794103,0
+J.US,D,20150504,000000,39.5677,40.157,39.3938,39.5871,1777418,0
+J.US,D,20150505,000000,39.7067,40.3055,39.3572,39.5011,2094219,0
+J.US,D,20150506,000000,39.816,40.0565,39.2257,39.6411,1290458,0
+J.US,D,20150507,000000,39.6883,40.0661,39.5871,39.9561,961120,0
+J.US,D,20150508,000000,40.4177,40.7228,40.0759,40.3801,1335694,0
+J.US,D,20150511,000000,40.296,40.7038,40.1299,40.4177,768500,0
+J.US,D,20150512,000000,40.3539,40.6013,39.9753,40.1754,979123,0
+J.US,D,20150513,000000,40.3055,40.8418,40.1839,40.6379,1123476,0
+J.US,D,20150514,000000,40.9045,41.0919,40.3801,40.8776,1018238,0
+J.US,D,20150515,000000,40.8507,40.8854,40.4082,40.611,1142796,0
+J.US,D,20150518,000000,40.555,40.9045,40.2313,40.8507,934878,0
+J.US,D,20150519,000000,40.7307,40.8042,40.0285,40.3714,882007,0
+J.US,D,20150520,000000,40.4545,40.8331,40.2506,40.7655,672696,0
+J.US,D,20150521,000000,40.8331,41.2225,40.7132,40.9045,616270,0
+J.US,D,20150522,000000,40.7132,41.0349,40.1927,40.2121,704468,0
+J.US,D,20150526,000000,39.9936,40.1482,39.5396,39.7349,1071169,0
+J.US,D,20150527,000000,39.8721,40.2411,39.5396,40.2023,751595,0
+J.US,D,20150528,000000,40.0033,40.2313,39.7155,40.0033,785656,0
+J.US,D,20150529,000000,40.0565,40.2602,39.7067,39.9281,1659644,0
+J.US,D,20150601,000000,40.0372,40.4177,39.7966,40.1028,905318,0
+J.US,D,20150602,000000,39.8633,40.5269,39.7254,40.296,1286004,0
+J.US,D,20150603,000000,40.3539,41.1288,40.268,40.8418,1205890,0
+J.US,D,20150604,000000,40.4999,40.4999,39.7803,39.8342,2035284,0
+J.US,D,20150605,000000,39.7349,40.3539,39.6122,40.2777,1790856,0
+J.US,D,20150608,000000,40.0121,40.1754,39.2827,39.3666,1875578,0
+J.US,D,20150609,000000,39.6034,40.0759,39.3194,39.6314,1175779,0
+J.US,D,20150610,000000,39.9657,40.3539,39.8536,40.3055,1097168,0
+J.US,D,20150611,000000,40.3347,40.3897,40.0285,40.1028,565761,0
+J.US,D,20150612,000000,39.7803,40.0285,39.5106,39.7889,579328,0
+J.US,D,20150615,000000,39.3938,39.5492,38.9592,39.0411,1040339,0
+J.US,D,20150616,000000,39.0326,39.4384,38.9319,39.3938,747045,0
+J.US,D,20150617,000000,39.5492,39.844,39.2257,39.4914,746611,0
+J.US,D,20150618,000000,39.6314,39.984,39.4198,39.8633,950412,0
+J.US,D,20150619,000000,39.7966,40.3347,39.7445,40.1839,1943730,0
+J.US,D,20150622,000000,40.4448,40.7038,40.2121,40.3897,1509261,0
+J.US,D,20150623,000000,40.3897,40.6292,40.2023,40.4823,1155261,0
+J.US,D,20150624,000000,40.4082,40.6766,39.7067,39.7155,1153127,0
+J.US,D,20150625,000000,39.7445,39.9087,39.1428,39.2257,897537,0
+J.US,D,20150626,000000,39.2257,39.4384,38.8936,38.9775,1780346,0
+J.US,D,20150629,000000,38.6075,38.9408,37.3914,37.5168,1916535,0
+J.US,D,20150630,000000,37.9537,38.1004,37.4001,37.4901,1806005,0
+J.US,D,20150701,000000,37.8695,38.0269,37.2138,37.5073,1092452,0
+J.US,D,20150702,000000,37.6098,37.8418,37.1488,37.3094,933296,0
+J.US,D,20150706,000000,36.7618,37.2233,36.633,36.8466,1513598,0
+J.US,D,20150707,000000,36.7904,37.0367,36.2431,36.9645,1990102,0
+J.US,D,20150708,000000,36.6242,37.0831,36.5405,36.7904,2514606,0
+J.US,D,20150709,000000,37.3094,38.3487,36.7057,36.7714,1768318,0
+J.US,D,20150710,000000,37.1945,37.3178,36.7618,37.0563,1202533,0
+J.US,D,20150713,000000,37.4532,37.8511,37.2427,37.6851,822887,0
+J.US,D,20150714,000000,37.601,38.3322,37.5729,38.1196,1865065,0
+J.US,D,20150715,000000,37.8319,38.0628,37.0012,37.0918,1158414,0
+J.US,D,20150716,000000,37.3826,37.546,37.1297,37.3364,721474,0
+J.US,D,20150717,000000,37.1855,37.5644,36.578,36.9005,1380331,0
+J.US,D,20150720,000000,36.8561,37.1945,36.578,37.1488,1029398,0
+J.US,D,20150721,000000,37.12,37.8223,37.12,37.6386,1389539,0
+J.US,D,20150722,000000,37.4626,37.8792,37.4164,37.6194,1361910,0
+J.US,D,20150723,000000,37.6764,37.9168,37.1576,37.1855,2364654,0
+J.US,D,20150724,000000,37.2138,37.3094,36.2178,36.5122,1883491,0
+J.US,D,20150727,000000,36.0612,36.6594,35.8825,36.5499,2166815,0
+J.US,D,20150728,000000,36.4485,38.6636,36.3355,38.478,3038355,0
+J.US,D,20150729,000000,38.6723,39.7067,38.478,39.4017,2687178,0
+J.US,D,20150730,000000,39.3013,39.6788,39.1146,39.6034,1364404,0
+J.US,D,20150731,000000,39.7349,39.9366,38.4422,38.8741,2184801,0
+J.US,D,20150803,000000,38.6723,39.2925,38.367,39.2729,2081956,0
+J.US,D,20150804,000000,39.4449,39.6883,39.1146,39.1524,1391490,0
+J.US,D,20150805,000000,39.8721,40.1927,39.3013,39.3476,1940262,0
+J.US,D,20150806,000000,39.4449,40.2874,39.3013,40.1395,2189478,0
+J.US,D,20150807,000000,39.9366,40.3251,39.8342,39.9001,829822,0
+J.US,D,20150810,000000,40.268,41.2041,40.0565,41.1655,1254646,0
+J.US,D,20150811,000000,40.7038,41.1288,40.2313,40.9228,1596344,0
+J.US,D,20150812,000000,40.4545,40.9423,40.0468,40.7569,2719055,0
+J.US,D,20150813,000000,40.4631,40.8042,40.2313,40.4177,1318897,0
+J.US,D,20150814,000000,40.4545,41.0919,40.4177,40.7569,1218677,0
+J.US,D,20150817,000000,40.4903,40.7132,40.1395,40.555,1637327,0
+J.US,D,20150818,000000,40.3539,40.4263,39.6314,40.0208,1230594,0
+J.US,D,20150819,000000,39.6883,40.2217,39.5106,39.7254,1542525,0
+J.US,D,20150820,000000,39.4914,39.5106,38.534,38.534,1415217,0
+J.US,D,20150821,000000,38.173,38.4231,37.1767,37.204,1999854,0
+J.US,D,20150824,000000,35.5328,36.752,35.0808,35.3126,3332805,0
+J.US,D,20150825,000000,36.3924,36.3924,34.1969,34.1969,2820038,0
+J.US,D,20150826,000000,35.0713,35.0808,33.9834,34.6932,2777995,0
+J.US,D,20150827,000000,35.1832,36.5122,35.108,36.3636,2140487,0
+J.US,D,20150828,000000,36.2178,37.1945,36.1832,36.8843,1781427,0
+J.US,D,20150831,000000,36.6156,37.601,36.466,37.2996,1510237,0
+J.US,D,20150901,000000,36.4389,36.9836,36.2178,36.4389,1813823,0
+J.US,D,20150902,000000,36.9375,36.9836,36.2431,36.8921,1480009,0
+J.US,D,20150903,000000,36.9836,37.7032,36.837,37.2329,860051,0
+J.US,D,20150904,000000,36.7057,37.0012,36.2514,36.3924,1154538,0
+J.US,D,20150908,000000,37.0563,37.2138,36.8188,36.9836,1708836,0
+J.US,D,20150909,000000,37.3547,37.629,36.6419,36.7239,1139042,0
+J.US,D,20150910,000000,36.7421,36.9645,36.1086,36.7714,1094754,0
+J.US,D,20150911,000000,36.578,37.0918,36.4758,37.0918,1072954,0
+J.US,D,20150914,000000,36.9101,36.947,36.1665,36.2265,1728554,0
+J.US,D,20150915,000000,36.5975,36.5975,36.1375,36.1832,2906798,0
+J.US,D,20150916,000000,36.2796,36.6156,36.1665,36.2431,2999673,0
+J.US,D,20150917,000000,36.2178,36.8466,36.099,36.1832,2969120,0
+J.US,D,20150918,000000,35.7571,35.7656,34.8327,34.9728,1979810,0
+J.US,D,20150921,000000,35.2113,35.2556,34.7853,35.0528,2465848,0
+J.US,D,20150922,000000,34.5119,34.6113,34.1969,34.5282,2027917,0
+J.US,D,20150923,000000,34.6672,34.7399,34.0578,34.1506,1187100,0
+J.US,D,20150924,000000,33.8636,34.7031,33.4755,34.4742,2539098,0
+J.US,D,20150925,000000,34.795,34.814,34.3418,34.4831,1681206,0
+J.US,D,20150928,000000,34.168,34.4269,33.6608,33.828,1884816,0
+J.US,D,20150929,000000,33.8454,34.4925,33.7342,34.4354,2059769,0
+J.US,D,20150930,000000,34.7494,35.0279,34.0297,34.5465,3113758,0
+J.US,D,20151001,000000,34.7127,34.8045,33.7805,33.9255,2253489,0
+J.US,D,20151002,000000,33.5315,34.5282,33.2725,34.5196,1027447,0
+J.US,D,20151005,000000,34.9359,36.3924,34.621,36.298,1656965,0
+J.US,D,20151006,000000,36.2265,37.2138,36.0138,36.6959,1757483,0
+J.US,D,20151007,000000,36.9645,37.9537,36.6419,37.2804,1866764,0
+J.US,D,20151008,000000,37.1297,38.2085,37.065,38.0821,1592582,0
+J.US,D,20151009,000000,38.1815,38.5911,37.796,38.1652,1111304,0
+J.US,D,20151012,000000,38.1815,38.2752,37.4901,37.7583,737421,0
+J.US,D,20151013,000000,37.5073,38.246,37.4901,37.7306,1315971,0
+J.US,D,20151014,000000,37.601,38.0366,37.3914,37.5168,1239262,0
+J.US,D,20151015,000000,37.5364,37.7032,36.6156,37.4436,1352812,0
+J.US,D,20151016,000000,37.3547,37.5556,35.8023,36.2883,1730940,0
+J.US,D,20151019,000000,35.9484,36.4485,35.8922,36.0612,1118459,0
+J.US,D,20151020,000000,35.8446,36.947,35.8362,36.3074,1542729,0
+J.US,D,20151021,000000,36.466,36.6156,35.8825,35.9291,926577,0
+J.US,D,20151022,000000,36.0795,36.7618,35.9674,36.1665,1088012,0
+J.US,D,20151023,000000,36.3924,36.8921,36.2514,36.6871,1139907,0
+J.US,D,20151026,000000,36.6071,36.8746,36.466,36.6156,727327,0
+J.US,D,20151027,000000,36.2178,36.4949,34.8799,34.9542,1431251,0
+J.US,D,20151028,000000,35.1455,36.3355,35.0808,35.8922,1296902,0
+J.US,D,20151029,000000,35.7203,36.2265,35.6448,36.0323,901114,0
+J.US,D,20151030,000000,36.1375,37.2609,36.0323,37.0466,1345877,0
+J.US,D,20151102,000000,37.0272,38.1293,36.9924,38.0628,843073,0
+J.US,D,20151103,000000,38.0907,38.6723,37.7583,38.3853,982831,0
+J.US,D,20151104,000000,38.4046,38.654,38.1468,38.367,746926,0
+J.US,D,20151105,000000,38.246,38.819,37.9795,38.6163,774567,0
+J.US,D,20151106,000000,38.2173,38.5243,37.7391,38.0366,776406,0
+J.US,D,20151109,000000,37.999,38.1196,37.1945,37.9342,1348483,0
+J.US,D,20151110,000000,37.9245,38.5243,37.5729,38.3041,901330,0
+J.US,D,20151111,000000,38.4974,38.4974,37.999,38.3487,564050,0
+J.US,D,20151112,000000,37.8792,38.1989,37.3094,37.3178,916068,0
+J.US,D,20151113,000000,37.434,38.0723,37.3178,37.5815,1097112,0
+J.US,D,20151116,000000,37.4724,38.3041,37.3277,38.2656,875543,0
+J.US,D,20151117,000000,38.2656,38.5072,37.546,37.7769,1067970,0
+J.US,D,20151118,000000,37.944,38.6356,37.8511,38.6075,997110,0
+J.US,D,20151119,000000,38.5149,39.4817,38.4877,39.4449,1508827,0
+J.US,D,20151120,000000,39.4914,39.5871,38.9863,39.1146,1756943,0
+J.US,D,20151123,000000,37.3458,40.296,37.2899,40.1839,2713530,0
+J.US,D,20151124,000000,40.1482,41.1751,40.1028,40.5828,2620788,0
+J.US,D,20151125,000000,40.5646,40.6379,39.8633,39.9184,1284876,0
+J.US,D,20151127,000000,39.9184,40.4545,39.8246,40.1222,660369,0
+J.US,D,20151130,000000,40.2411,40.7393,39.7349,40.7393,1462023,0
+J.US,D,20151201,000000,40.7132,41.6551,40.6013,41.4956,1506284,0
+J.US,D,20151202,000000,41.4677,41.9122,40.5646,40.7393,1309857,0
+J.US,D,20151203,000000,40.9326,41.6089,40.6864,41.2834,1853361,0
+J.US,D,20151204,000000,41.1113,41.6746,40.695,41.1655,1689768,0
+J.US,D,20151207,000000,40.8507,41.2041,40.3539,40.5172,1457254,0
+J.US,D,20151208,000000,39.8721,40.1028,39.3572,39.7067,1662954,0
+J.US,D,20151209,000000,39.6788,40.3714,39.2729,39.473,1275234,0
+J.US,D,20151210,000000,39.5492,39.7803,39.3754,39.4546,861678,0
+J.US,D,20151211,000000,38.9223,39.328,38.5717,38.6451,1133519,0
+J.US,D,20151214,000000,38.5988,38.6451,38.0532,38.4877,989190,0
+J.US,D,20151215,000000,38.8547,39.1706,38.5988,38.9031,980748,0
+J.US,D,20151216,000000,39.105,39.473,38.626,39.2925,1421394,0
+J.US,D,20151217,000000,39.3194,39.3194,38.2944,38.3949,734370,0
+J.US,D,20151218,000000,38.1989,38.4607,37.6386,37.6386,1299071,0
+J.US,D,20151221,000000,37.8223,38.1815,37.5073,37.7866,1292571,0
+J.US,D,20151222,000000,37.9537,38.8837,37.7682,38.7477,718033,0
+J.US,D,20151223,000000,39.1706,40.1299,38.8837,40.0208,766984,0
+J.US,D,20151224,000000,39.9462,40.2313,39.816,39.9657,271272,0
+J.US,D,20151228,000000,39.6788,39.9281,39.0982,39.3841,677637,0
+J.US,D,20151229,000000,39.6411,40.0033,39.3938,39.7531,750757,0
+J.US,D,20151230,000000,39.4817,39.8536,39.1524,39.1524,625780,0
+J.US,D,20151231,000000,38.9592,39.3194,38.7185,38.7185,554260,0
+J.US,D,20160104,000000,38.1652,38.71,37.8792,38.6905,708681,0
+J.US,D,20160105,000000,38.534,38.8741,37.8792,38.1468,684719,0
+J.US,D,20160106,000000,37.3643,37.7487,37.1945,37.4088,933541,0
+J.US,D,20160107,000000,36.8188,37.1945,36.2431,36.4022,1164647,0
+J.US,D,20160108,000000,36.5499,36.8746,35.6168,35.7656,1159727,0
+J.US,D,20160111,000000,35.8633,36.1472,35.0713,35.442,1482905,0
+J.US,D,20160112,000000,35.9017,36.1568,35.3416,36.0516,1306192,0
+J.US,D,20160113,000000,36.3539,36.578,34.9176,35.303,1490804,0
+J.US,D,20160114,000000,35.5793,35.8189,34.6932,35.4256,948483,0
+J.US,D,20160115,000000,34.2705,34.8799,33.9195,34.7399,1434238,0
+J.US,D,20160119,000000,35.0713,35.2556,33.4667,33.6328,1375886,0
+J.US,D,20160120,000000,33.1053,34.3246,32.4871,33.9449,2197562,0
+J.US,D,20160121,000000,34.0297,34.5552,33.568,33.7999,1066260,0
+J.US,D,20160122,000000,34.5282,35.4508,34.0578,34.5282,1055123,0
+J.US,D,20160125,000000,34.2607,34.795,33.828,33.8918,903297,0
+J.US,D,20160126,000000,34.0494,34.5824,33.7256,34.5728,1909459,0
+J.US,D,20160127,000000,34.5196,35.3743,34.1409,34.5728,1312044,0
+J.US,D,20160128,000000,34.9728,35.1552,34.5069,34.814,757243,0
+J.US,D,20160129,000000,34.908,36.209,34.5641,36.209,1360267,0
+J.US,D,20160201,000000,35.8023,36.2002,35.2113,36.1182,1173508,0
+J.US,D,20160202,000000,35.1931,35.9114,35.1744,35.6835,1873820,0
+J.US,D,20160203,000000,35.8446,35.8446,33.4029,34.4742,3323815,0
+J.US,D,20160204,000000,34.3504,35.3221,34.252,34.5196,2111536,0
+J.US,D,20160205,000000,34.3881,35.044,33.9834,34.1969,1849692,0
+J.US,D,20160208,000000,33.6706,33.7961,32.2755,32.9596,1349995,0
+J.US,D,20160209,000000,32.6262,33.0271,32.3983,32.7645,1404785,0
+J.US,D,20160210,000000,32.923,33.2464,32.6629,32.6715,1010017,0
+J.US,D,20160211,000000,32.2205,32.8389,32.0804,32.3606,1568891,0
+J.US,D,20160212,000000,32.6448,33.3845,32.2584,33.2996,1219397,0
+J.US,D,20160216,000000,33.9545,34.3553,33.2629,34.3418,1107271,0
+J.US,D,20160217,000000,34.7853,35.8446,34.7853,35.4682,1165724,0
+J.US,D,20160218,000000,35.6933,35.8102,34.6849,35.0713,734814,0
+J.US,D,20160219,000000,34.5465,35.1832,33.8636,35.0625,889205,0
+J.US,D,20160222,000000,35.4973,36.1743,35.4973,35.6545,967532,0
+J.US,D,20160223,000000,35.4682,36.1182,35.1175,35.2845,755739,0
+J.US,D,20160224,000000,34.7757,35.5754,34.3979,35.5426,640281,0
+J.US,D,20160225,000000,35.7106,35.9862,34.9997,35.5059,501695,0
+J.US,D,20160226,000000,35.8633,36.1472,35.6168,35.8633,726065,0
+J.US,D,20160229,000000,35.8446,36.0893,35.3126,35.674,862079,0
+J.US,D,20160301,000000,35.8825,36.6774,35.7754,36.6071,686432,0
+J.US,D,20160302,000000,36.4389,37.009,36.2883,36.9005,563819,0
+J.US,D,20160303,000000,36.9558,37.5644,36.8921,37.4532,668548,0
+J.US,D,20160304,000000,37.5644,37.7032,37.065,37.5914,1166208,0
+J.US,D,20160307,000000,37.4532,38.6905,37.4532,38.534,1251185,0
+J.US,D,20160308,000000,38.2173,38.4046,37.2899,37.6194,932960,0
+J.US,D,20160309,000000,37.9245,37.9245,37.3643,37.6098,649763,0
+J.US,D,20160310,000000,37.6764,37.8133,36.809,37.4724,616569,0
+J.US,D,20160311,000000,37.7682,38.6954,37.7268,38.534,768559,0
+J.US,D,20160314,000000,38.2848,38.4685,37.7769,38.2944,552058,0
+J.US,D,20160315,000000,37.8792,38.3487,37.7131,38.173,673988,0
+J.US,D,20160316,000000,38.0454,39.3666,37.9708,39.1146,1041641,0
+J.US,D,20160317,000000,39.1146,40.5916,39.0498,40.4823,1447669,0
+J.US,D,20160318,000000,40.5916,41.1373,40.3617,40.6864,886424,0
+J.US,D,20160321,000000,40.5269,40.7751,40.296,40.7393,525665,0
+J.US,D,20160322,000000,40.7228,41.3199,40.5269,41.1556,717688,0
+J.US,D,20160323,000000,40.8854,40.9789,40.268,40.296,666424,0
+J.US,D,20160324,000000,40.0121,40.0565,39.6122,39.9366,759132,0
+J.US,D,20160328,000000,40.1482,40.1927,39.4644,39.7067,748167,0
+J.US,D,20160329,000000,39.5677,40.1754,39.2548,40.1754,823583,0
+J.US,D,20160330,000000,40.5732,40.6013,40.1395,40.3994,523047,0
+J.US,D,20160331,000000,40.3539,40.4177,40.0565,40.1927,680206,0
+J.US,D,20160401,000000,39.763,40.3994,39.2257,40.3897,1069358,0
+J.US,D,20160404,000000,40.3539,40.3994,39.6314,39.7254,612774,0
+J.US,D,20160405,000000,39.2925,39.5677,38.9863,39.1608,984455,0
+J.US,D,20160406,000000,39.2354,39.4102,38.6905,39.0229,1522623,0
+J.US,D,20160407,000000,38.6075,38.7477,37.7769,37.8319,1578686,0
+J.US,D,20160408,000000,38.2944,38.7913,37.8695,38.0269,544929,0
+J.US,D,20160411,000000,38.2656,38.6636,38.0182,38.2752,753259,0
+J.US,D,20160412,000000,38.246,38.8451,38.173,38.5813,1052792,0
+J.US,D,20160413,000000,38.7282,39.7445,38.71,39.6411,604369,0
+J.US,D,20160414,000000,39.7531,39.7764,39.0326,39.1146,878687,0
+J.US,D,20160415,000000,38.9775,39.2451,38.7571,38.9128,816078,0
+J.US,D,20160418,000000,38.654,39.3938,38.5526,39.3194,368220,0
+J.US,D,20160419,000000,39.5011,39.9366,39.4102,39.6506,403035,0
+J.US,D,20160420,000000,39.7966,40.2506,39.6122,40.0372,558301,0
+J.US,D,20160421,000000,40.0033,40.3055,39.9462,40.0372,589709,0
+J.US,D,20160422,000000,40.1754,40.6574,40.1482,40.3994,619362,0
+J.US,D,20160425,000000,40.1754,40.5916,40.0024,40.2506,587969,0
+J.US,D,20160426,000000,40.4361,41.0919,40.4361,40.9615,639097,0
+J.US,D,20160427,000000,40.9789,41.572,40.9326,41.4872,449492,0
+J.US,D,20160428,000000,41.0823,41.8084,40.9423,41.0727,687437,0
+J.US,D,20160429,000000,40.9704,41.6185,40.8591,41.1471,695918,0
+J.US,D,20160502,000000,41.1847,41.4205,40.8042,41.4205,526668,0
+J.US,D,20160503,000000,40.8949,41.6993,40.5462,41.5991,2318340,0
+J.US,D,20160504,000000,41.5344,41.7277,40.6766,41.0253,1149466,0
+J.US,D,20160505,000000,41.5344,43.026,41.0157,43.0006,1907099,0
+J.US,D,20160506,000000,42.9649,44.9221,42.8083,44.9036,3042267,0
+J.US,D,20160509,000000,45.2718,46.1847,44.9674,45.4484,2663146,0
+J.US,D,20160510,000000,45.7411,46.6915,45.5045,46.5457,1725922,0
+J.US,D,20160511,000000,46.5198,46.6278,46.1575,46.2125,1230444,0
+J.US,D,20160512,000000,46.4259,46.8123,45.9556,45.9729,1450856,0
+J.US,D,20160513,000000,45.9729,46.3265,45.2108,45.3539,1183027,0
+J.US,D,20160516,000000,45.6204,46.4965,45.5564,46.259,1417049,0
+J.US,D,20160517,000000,46.1479,46.3798,45.4484,45.5208,1477368,0
+J.US,D,20160518,000000,45.402,46.2869,44.948,45.5925,2299693,0
+J.US,D,20160519,000000,45.1779,45.5653,44.6158,45.15,1140972,0
+J.US,D,20160520,000000,45.5564,45.8639,45.2264,45.4303,1141016,0
+J.US,D,20160523,000000,45.3827,45.5385,44.6796,44.8949,1817470,0
+J.US,D,20160524,000000,45.2264,45.3085,44.9259,45.2264,1297992,0
+J.US,D,20160525,000000,45.6668,46.3506,45.5653,46.1661,946415,0
+J.US,D,20160526,000000,46.312,46.5101,45.8087,46.1661,656950,0
+J.US,D,20160527,000000,46.0648,46.3032,45.8735,46.2869,614250,0
+J.US,D,20160531,000000,46.3032,46.914,46.1661,46.7853,1116657,0
+J.US,D,20160601,000000,46.5815,47.0673,46.3798,46.9592,1025924,0
+J.US,D,20160602,000000,46.7564,47.1283,46.5671,46.8693,1315942,0
+J.US,D,20160603,000000,47.137,47.7649,46.6009,47.534,1124513,0
+J.US,D,20160606,000000,47.6432,47.9745,47.4306,47.9569,910437,0
+J.US,D,20160607,000000,47.8846,47.992,47.5785,47.783,670936,0
+J.US,D,20160608,000000,47.9822,48.9076,47.9482,48.555,1261797,0
+J.US,D,20160609,000000,48.2071,48.5027,47.7783,48.4664,734666,0
+J.US,D,20160610,000000,47.931,48.0885,47.4596,47.5881,762402,0
+J.US,D,20160613,000000,47.3833,47.6432,46.8029,46.821,841902,0
+J.US,D,20160614,000000,46.8123,47.1554,46.6185,47.0908,569370,0
+J.US,D,20160615,000000,47.3274,47.56,47.0347,47.1003,1114251,0
+J.US,D,20160616,000000,46.7941,47.0811,46.312,47.0434,707171,0
+J.US,D,20160617,000000,47.0722,47.4962,46.8973,47.2924,1132195,0
+J.US,D,20160620,000000,47.9569,48.4381,47.9127,48.355,771340,0
+J.US,D,20160621,000000,48.2545,48.3319,47.8015,48.1793,638388,0
+J.US,D,20160622,000000,48.3831,48.5917,48.1502,48.2912,484672,0
+J.US,D,20160623,000000,48.8988,49.2236,48.6391,49.01,930545,0
+J.US,D,20160624,000000,46.111,47.4877,45.6292,45.8445,1952976,0
+J.US,D,20160627,000000,45.4119,46.4628,43.8123,43.9792,1231827,0
+J.US,D,20160628,000000,44.578,44.7549,43.5089,44.1714,1303599,0
+J.US,D,20160629,000000,44.8293,45.1973,44.1183,44.9945,1205675,0
+J.US,D,20160630,000000,45.1229,46.1383,44.7733,45.9729,1269915,0
+J.US,D,20160701,000000,46.055,46.684,45.6997,45.9091,704175,0
+J.US,D,20160705,000000,45.7895,45.7895,44.4236,44.9036,1146542,0
+J.US,D,20160706,000000,44.8293,45.9729,44.5443,45.946,1107384,0
+J.US,D,20160707,000000,46.0648,46.5634,45.9169,46.1198,942910,0
+J.US,D,20160708,000000,46.5101,47.4027,46.4259,47.3011,594185,0
+J.US,D,20160711,000000,47.56,48.2071,47.56,47.8567,1151595,0
+J.US,D,20160712,000000,48.0112,49.1665,48.0112,49.0013,1085874,0
+J.US,D,20160713,000000,49.4156,49.6012,48.5279,48.7238,679596,0
+J.US,D,20160714,000000,49.0457,49.3692,48.7433,48.7703,688672,0
+J.US,D,20160715,000000,48.8255,49.1579,48.4932,48.6391,665532,0
+J.US,D,20160718,000000,48.5831,48.9919,48.1793,48.5636,811901,0
+J.US,D,20160719,000000,48.5831,48.6766,48.1601,48.4475,552813,0
+J.US,D,20160720,000000,48.4187,49.2948,48.0402,49.2139,637791,0
+J.US,D,20160721,000000,49.3317,49.8291,48.953,49.2415,701491,0
+J.US,D,20160722,000000,49.1579,49.233,48.8179,48.9919,813329,0
+J.US,D,20160725,000000,48.7983,49.0457,48.6014,48.9076,448798,0
+J.US,D,20160726,000000,49.1029,49.7488,49.0313,49.7219,569510,0
+J.US,D,20160727,000000,49.7488,50.34,49.6291,50.2734,907638,0
+J.US,D,20160728,000000,50.1449,50.3015,49.5151,49.9121,434169,0
+J.US,D,20160729,000000,49.8658,49.8658,49.1943,49.3974,648103,0
+J.US,D,20160801,000000,49.3317,49.5914,48.7983,49.3692,671256,0
+J.US,D,20160802,000000,49.2671,49.3317,48.6294,48.9076,872339,0
+J.US,D,20160803,000000,48.8525,49.01,48.4574,48.9171,696156,0
+J.US,D,20160804,000000,48.8525,49.3132,48.7144,48.9259,623624,0
+J.US,D,20160805,000000,49.1579,49.7848,49.1492,49.6205,1274511,0
+J.US,D,20160808,000000,49.7672,50.1913,49.1943,49.2768,1224109,0
+J.US,D,20160809,000000,50.1072,51.5862,49.4059,51.2887,1570449,0
+J.US,D,20160810,000000,51.1119,51.2259,50.3015,50.4137,1340238,0
+J.US,D,20160811,000000,50.2734,50.7642,49.2671,50.2174,1327741,0
+J.US,D,20160812,000000,50.0446,50.1362,49.271,49.3879,784112,0
+J.US,D,20160815,000000,49.6107,50.3304,49.3879,50.0725,673644,0
+J.US,D,20160816,000000,49.776,50.0543,49.2851,49.5538,804621,0
+J.US,D,20160817,000000,49.6399,49.6948,48.982,49.1751,864624,0
+J.US,D,20160818,000000,49.2671,49.8756,49.1665,49.8098,565283,0
+J.US,D,20160819,000000,49.6851,49.717,49.036,49.5914,856731,0
+J.US,D,20160822,000000,49.4804,49.9828,49.1492,49.9219,582744,0
+J.US,D,20160823,000000,50.0446,50.5496,50.0446,50.4328,440106,0
+J.US,D,20160824,000000,50.2012,50.5853,49.8291,49.9412,452868,0
+J.US,D,20160825,000000,49.8756,50.2261,49.7577,50.1642,827382,0
+J.US,D,20160826,000000,50.423,50.9833,50.0252,50.2821,776924,0
+J.US,D,20160829,000000,50.2087,50.886,50.1449,50.5304,985383,0
+J.US,D,20160830,000000,50.513,50.6317,49.2997,49.3594,845839,0
+J.US,D,20160831,000000,49.0833,49.0833,48.3105,48.6294,808182,0
+J.US,D,20160901,000000,48.6584,48.9483,47.7359,48.0208,1102729,0
+J.US,D,20160902,000000,48.3831,48.4187,47.9127,48.2266,1036803,0
+J.US,D,20160906,000000,48.4187,48.7238,47.4402,47.6809,768190,0
+J.US,D,20160907,000000,47.534,47.8654,47.3196,47.7928,869126,0
+J.US,D,20160908,000000,47.8654,48.0671,47.5688,47.5979,802449,0
+J.US,D,20160909,000000,47.2482,47.3274,46.2773,46.2869,822009,0
+J.US,D,20160912,000000,46,46.9966,45.8735,46.71,865470,0
+J.US,D,20160913,000000,46.2318,46.6185,46.0648,46.2869,727012,0
+J.US,D,20160914,000000,46.2869,46.3979,45.4204,45.5045,764550,0
+J.US,D,20160915,000000,45.5653,46.4358,45.3827,46.2773,647210,0
+J.US,D,20160916,000000,46.0194,46.0194,45.3635,45.8445,797830,0
+J.US,D,20160919,000000,46.0387,46.684,46.0387,46.3979,855167,0
+J.US,D,20160920,000000,46.7371,46.8598,46.055,46.0648,408891,0
+J.US,D,20160921,000000,46.111,46.7757,45.8174,46.7371,607777,0
+J.US,D,20160922,000000,47.2201,47.505,46.9495,47.2654,410649,0
+J.US,D,20160923,000000,47.1283,47.506,46.7371,46.7466,446804,0
+J.US,D,20160926,000000,46.591,47.137,46.591,46.8029,364019,0
+J.US,D,20160927,000000,46.7286,47.0064,46.4628,46.8404,978068,0
+J.US,D,20160928,000000,47.1651,48.2315,47.1651,48.1888,906991,0
+J.US,D,20160929,000000,48.1888,48.7238,47.9386,47.9569,577444,0
+J.US,D,20160930,000000,47.9659,48.1696,47.6984,47.7359,1262872,0
+J.US,D,20161003,000000,47.5155,47.9822,47.0908,47.9569,842423,0
+J.US,D,20161004,000000,47.931,48.2817,47.3274,47.365,612021,0
+J.US,D,20161005,000000,47.7455,48.4845,47.6984,48.3008,674965,0
+J.US,D,20161006,000000,48.1031,48.3735,47.6897,48.355,697278,0
+J.US,D,20161007,000000,48.3831,48.3831,47.7649,47.839,702858,0
+J.US,D,20161010,000000,48.2448,48.5318,47.8113,47.8479,389862,0
+J.US,D,20161011,000000,47.6335,47.6432,46.1383,46.2417,618632,0
+J.US,D,20161012,000000,46.2125,46.766,45.7989,46.4821,881591,0
+J.US,D,20161013,000000,45.9817,46.5015,45.8541,46.3218,562958,0
+J.US,D,20161014,000000,46.5535,46.8598,46.1942,46.1942,848697,0
+J.US,D,20161017,000000,46.1942,46.8259,46.083,46.4076,469152,0
+J.US,D,20161018,000000,47.0249,47.192,46.572,46.684,552606,0
+J.US,D,20161019,000000,46.9236,47.1831,46.8123,46.8693,486859,0
+J.US,D,20161020,000000,46.6009,46.8973,46.3411,46.766,537918,0
+J.US,D,20161021,000000,46.3602,46.8123,46,46.6569,556964,0
+J.US,D,20161024,000000,47.0249,47.2827,46.8887,47.0527,420036,0
+J.US,D,20161025,000000,46.8029,47.137,46.5101,46.5457,864749,0
+J.US,D,20161026,000000,46.1942,47.2383,46.055,46.9495,507422,0
+J.US,D,20161027,000000,47.2827,47.3746,46.71,46.7757,537435,0
+J.US,D,20161028,000000,46.8501,47.8479,46.8306,47.1651,552824,0
+J.US,D,20161031,000000,47.4208,47.7928,47.2383,47.6054,576680,0
+J.US,D,20161101,000000,47.9822,47.9822,46.3506,46.8404,1036976,0
+J.US,D,20161102,000000,46.8123,47.2568,46.4259,46.6569,561612,0
+J.US,D,20161103,000000,46.8404,47.2654,46.2417,47.1003,619129,0
+J.US,D,20161104,000000,46.8789,46.8887,45.4582,45.4582,1168688,0
+J.US,D,20161107,000000,46.2869,46.4173,45.3731,45.6107,1616609,0
+J.US,D,20161108,000000,45.6204,46.5015,45.3827,46.1383,941505,0
+J.US,D,20161109,000000,48.9435,51.6413,48.9435,50.6791,3057494,0
+J.US,D,20161110,000000,51.3079,52.3212,51.0298,51.5862,1813216,0
+J.US,D,20161111,000000,51.4741,51.8789,51.0481,51.3361,1215942,0
+J.US,D,20161114,000000,51.8419,54.3632,51.4278,54.1121,2935863,0
+J.US,D,20161115,000000,54.3718,54.714,53.6158,54.6329,1662594,0
+J.US,D,20161116,000000,54.1962,54.6329,53.8175,54.1121,1578693,0
+J.US,D,20161117,000000,54.1876,54.4377,53.9768,54.2987,965259,0
+J.US,D,20161118,000000,54.1025,54.2251,53.4485,53.6678,1034819,0
+J.US,D,20161121,000000,53.9954,54.1778,53.4573,53.5325,1176249,0
+J.US,D,20161122,000000,53.1173,55.1217,52.8592,54.7507,3418544,0
+J.US,D,20161123,000000,54.6417,57.0036,54.6417,56.9387,2112848,0
+J.US,D,20161125,000000,57.3161,57.4737,56.6515,57.3827,690376,0
+J.US,D,20161128,000000,57.3453,57.7963,57.0689,57.1499,1740264,0
+J.US,D,20161129,000000,57.0409,57.3355,56.3667,56.9655,1485926,0
+J.US,D,20161130,000000,57.5751,58.5353,57.2119,57.2304,1905823,0
+J.US,D,20161201,000000,57.6649,58.2948,56.7155,56.8827,1398995,0
+J.US,D,20161202,000000,57.0321,57.0321,55.534,55.9871,1572375,0
+J.US,D,20161205,000000,56.4867,56.5125,54.9806,55.2395,2320286,0
+J.US,D,20161206,000000,55.3129,56.0984,55.1865,55.8317,1943292,0
+J.US,D,20161207,000000,56.1705,56.2644,55.51,55.653,1791402,0
+J.US,D,20161208,000000,55.653,57.0225,55.4055,56.1977,1895125,0
+J.US,D,20161209,000000,56.4402,56.9838,55.8788,56.8255,1153467,0
+J.US,D,20161212,000000,56.8255,57.2205,56.4779,56.8342,1002050,0
+J.US,D,20161213,000000,56.8729,57.1327,55.8317,55.9339,911139,0
+J.US,D,20161214,000000,55.9785,56.4072,55.2134,55.3302,1314214,0
+J.US,D,20161215,000000,55.2567,55.6808,54.6956,54.7883,942606,0
+J.US,D,20161216,000000,54.7786,54.9593,54.2153,54.2607,1803658,0
+J.US,D,20161219,000000,54.3461,54.8782,53.9306,54.2153,721078,0
+J.US,D,20161220,000000,54.5199,54.8599,54.1778,54.8512,717040,0
+J.US,D,20161221,000000,54.7971,54.8164,53.6775,53.9577,934924,0
+J.US,D,20161222,000000,53.9393,54.1682,53.2988,53.855,633455,0
+J.US,D,20161223,000000,53.7439,53.9758,53.5702,53.7054,325384,0
+J.US,D,20161227,000000,53.7247,54.0495,53.4949,53.9672,463780,0
+J.US,D,20161228,000000,54.0755,54.0755,52.7298,53.0614,743927,0
+J.US,D,20161229,000000,53.2197,53.5047,52.6834,52.867,483033,0
+J.US,D,20161230,000000,52.9673,53.0053,52.4245,52.609,687505,0
+J.US,D,20170103,000000,53.2466,54.8164,53.2466,53.6678,1338171,0
+J.US,D,20170104,000000,54.0223,54.6608,53.855,54.2514,711296,0
+J.US,D,20170105,000000,54.2694,54.714,53.6871,54.0495,699307,0
+J.US,D,20170106,000000,54.0659,54.4435,53.4573,53.5142,768033,0
+J.US,D,20170109,000000,53.3374,53.4767,52.3495,52.3675,568858,0
+J.US,D,20170110,000000,52.7298,53.0614,52.3047,52.8747,1187638,0
+J.US,D,20170111,000000,53.0234,53.1637,52.3872,52.8932,740517,0
+J.US,D,20170112,000000,52.9502,53.0234,52.0392,52.9673,724189,0
+J.US,D,20170113,000000,52.9502,53.7153,52.8333,53.6775,666673,0
+J.US,D,20170117,000000,53.4418,53.7153,52.5348,52.6188,776007,0
+J.US,D,20170118,000000,52.6188,53.5798,52.4063,53.5509,1023606,0
+J.US,D,20170119,000000,53.6158,54.3082,53.0234,53.1724,649131,0
+J.US,D,20170120,000000,53.4235,53.4669,52.5813,52.9589,603437,0
+J.US,D,20170123,000000,52.8041,53.1075,52.184,52.7211,670159,0
+J.US,D,20170124,000000,53.0525,55.6451,52.9259,55.4905,1074929,0
+J.US,D,20170125,000000,56.273,57.4093,56.0411,57.1047,1547823,0
+J.US,D,20170126,000000,56.9838,57.2874,55.6769,56.5038,1062706,0
+J.US,D,20170127,000000,56.5038,56.6422,55.4239,55.709,927067,0
+J.US,D,20170130,000000,55.5535,55.5535,53.9025,54.8067,969475,0
+J.US,D,20170131,000000,54.8164,55.0086,53.4949,54.0397,1135482,0
+J.US,D,20170201,000000,54.4357,55.1032,53.6967,54.3082,927414,0
+J.US,D,20170202,000000,54.1317,54.4715,53.7247,54.1778,844374,0
+J.US,D,20170203,000000,54.5847,55.2046,54.3275,54.6608,712919,0
+J.US,D,20170206,000000,54.4907,54.9612,54.1121,54.6231,580235,0
+J.US,D,20170207,000000,54.6231,55.1679,53.9856,54.2694,1223534,0
+J.US,D,20170208,000000,53.6593,54.6511,51.8239,52.2662,2271697,0
+J.US,D,20170209,000000,52.1591,52.8323,51.8789,52.1298,1606862,0
+J.US,D,20170210,000000,52.5909,53.0978,51.9727,52.9761,1448213,0
+J.US,D,20170213,000000,53.1822,53.2892,52.8497,53.0234,1043909,0
+J.US,D,20170214,000000,53.1075,53.1075,52.4063,53.0978,725449,0
+J.US,D,20170215,000000,53.1637,54.0427,52.9406,53.9691,1238520,0
+J.US,D,20170216,000000,53.9691,54.627,53.2379,54.627,1736162,0
+J.US,D,20170217,000000,54.5409,54.5409,53.2013,53.3094,1292830,0
+J.US,D,20170221,000000,53.5239,54.1528,53.4244,53.8485,1266434,0
+J.US,D,20170222,000000,53.6987,53.7364,52.5049,52.5607,921474,0
+J.US,D,20170223,000000,52.9589,53.0805,51.3128,51.9127,1593216,0
+J.US,D,20170224,000000,51.3949,51.8577,51.1834,51.8478,907936,0
+J.US,D,20170227,000000,51.8295,53.377,51.564,52.7947,2241085,0
+J.US,D,20170228,000000,52.7752,52.8314,51.9127,52.2005,1262493,0
+J.US,D,20170301,000000,53.0708,54.1151,53.0708,53.2466,1125477,0
+J.US,D,20170302,000000,53.0331,53.2294,52.4226,52.5607,657778,0
+J.US,D,20170303,000000,52.4778,52.9019,52.1089,52.2643,617349,0
+J.US,D,20170306,000000,52.017,52.3291,51.7358,52.2103,1040053,0
+J.US,D,20170307,000000,52.2363,52.7559,51.7629,52.2932,1072229,0
+J.US,D,20170308,000000,52.3852,52.8129,52.3202,52.4507,1099528,0
+J.US,D,20170309,000000,52.3655,52.5512,51.4229,51.7002,1254352,0
+J.US,D,20170310,000000,52.2005,52.5705,51.7629,52.2103,612348,0
+J.US,D,20170313,000000,52.1089,52.7464,52.0451,52.2277,1014741,0
+J.US,D,20170314,000000,51.7456,51.8105,50.8337,51.4036,714276,0
+J.US,D,20170315,000000,51.6287,52.3753,51.2568,52.1268,914821,0
+J.US,D,20170316,000000,52.3948,52.6564,51.647,51.7002,900700,0
+J.US,D,20170317,000000,51.8016,51.9511,50.9429,51.3225,1081737,0
+J.US,D,20170320,000000,51.2568,51.4974,50.7854,51.3128,781786,0
+J.US,D,20170321,000000,51.5456,51.6866,50.3805,50.4618,1150382,0
+J.US,D,20170322,000000,50.425,50.9873,50.1372,50.6917,652450,0
+J.US,D,20170323,000000,50.7199,50.938,50.2938,50.6725,892783,0
+J.US,D,20170324,000000,50.6917,51.1079,49.8291,50.0918,711837,0
+J.US,D,20170327,000000,49.3307,49.8436,48.4815,49.6948,818124,0
+J.US,D,20170328,000000,49.5151,50.5063,49.5151,50.1468,620075,0
+J.US,D,20170329,000000,50.1006,51.3322,49.9972,50.9971,1008295,0
+J.US,D,20170330,000000,50.97,51.674,50.8712,51.2017,484807,0
+J.US,D,20170331,000000,50.8984,51.651,50.7486,51.1542,691566,0
+J.US,D,20170403,000000,51.2568,51.4779,50.2105,50.5882,972416,0
+J.US,D,20170404,000000,50.5257,50.7672,50.2561,50.5882,576954,0
+J.US,D,20170405,000000,50.9971,51.5071,50.1759,50.2561,836304,0
+J.US,D,20170406,000000,50.3903,50.8624,50.1759,50.5063,515463,0
+J.US,D,20170407,000000,50.425,50.8337,50.2561,50.4444,575262,0
+J.US,D,20170410,000000,50.3961,51.0791,50.2397,50.8434,641919,0
+J.US,D,20170411,000000,50.6819,50.9167,50.1092,50.5332,873123,0
+J.US,D,20170412,000000,50.516,50.516,48.8795,49.1482,1009725,0
+J.US,D,20170413,000000,49.1482,49.5538,48.9056,49.0164,1009346,0
+J.US,D,20170417,000000,49.1655,49.4979,48.7316,49.4611,667559,0
+J.US,D,20170418,000000,49.0546,49.8205,48.8602,49.6399,739519,0
+J.US,D,20170419,000000,50.0067,50.5063,49.5287,49.8571,806624,0
+J.US,D,20170420,000000,50.2377,50.3614,49.4156,49.6765,606681,0
+J.US,D,20170421,000000,49.6591,49.8019,49.2227,49.5443,582749,0
+J.US,D,20170424,000000,50.2377,50.7111,49.9798,50.5786,731951,0
+J.US,D,20170425,000000,50.8624,51.2762,50.6725,50.9971,492244,0
+J.US,D,20170426,000000,50.97,51.4974,50.97,51.2664,412970,0
+J.US,D,20170427,000000,51.2568,51.592,50.9612,51.564,628645,0
+J.US,D,20170428,000000,51.6287,51.7456,50.569,50.824,735613,0
+J.US,D,20170501,000000,50.9873,51.1542,50.228,50.453,1071302,0
+J.US,D,20170502,000000,50.6532,51.1931,50.4705,51.0337,696779,0
+J.US,D,20170503,000000,50.6532,50.853,50.1517,50.5063,672574,0
+J.US,D,20170504,000000,50.4879,50.8624,50.313,50.6917,757671,0
+J.US,D,20170505,000000,50.3227,50.5786,48.9328,50.5786,1468241,0
+J.US,D,20170508,000000,50.6629,51.0337,50.3323,50.6249,1236277,0
+J.US,D,20170509,000000,51.0889,51.7917,49.7682,51.7456,1265034,0
+J.US,D,20170510,000000,51.7185,51.7475,50.2466,50.4879,1715573,0
+J.US,D,20170511,000000,50.4347,50.9429,50.0648,50.4879,1020712,0
+J.US,D,20170512,000000,50.2466,50.2754,48.7772,48.8159,1037094,0
+J.US,D,20170515,000000,49.2661,49.5443,48.7512,48.8795,1228813,0
+J.US,D,20170516,000000,48.9605,49.0352,48.3521,48.6746,1065947,0
+J.US,D,20170517,000000,48.0334,48.3695,47.3109,47.986,1538232,0
+J.US,D,20170518,000000,48.071,48.3377,46.8945,47.7002,1452878,0
+J.US,D,20170519,000000,48.1347,49.463,48.0431,49.1953,1489696,0
+J.US,D,20170522,000000,49.5472,49.8804,48.8515,49.0736,1021282,0
+J.US,D,20170523,000000,49.1953,49.4264,48.8978,49.3519,629773,0
+J.US,D,20170524,000000,49.2425,49.4725,48.722,49.1296,1229150,0
+J.US,D,20170525,000000,49.3519,49.3702,48.6843,48.8062,906718,0
+J.US,D,20170526,000000,48.7413,49.0649,48.6264,48.8709,736318,0
+J.US,D,20170530,000000,48.7125,49.0263,48.5086,48.8427,746862,0
+J.US,D,20170531,000000,48.8427,48.8709,48.2671,48.6458,1645599,0
+J.US,D,20170601,000000,48.7772,49.491,48.3695,49.3799,689400,0
+J.US,D,20170602,000000,49.4823,49.7064,49.0555,49.3702,1086930,0
+J.US,D,20170605,000000,49.3045,49.4534,48.4893,48.5435,1202865,0
+J.US,D,20170606,000000,48.3792,48.5801,47.9599,48.3425,1007661,0
+J.US,D,20170607,000000,48.3695,48.5299,47.9058,48.2594,1216540,0
+J.US,D,20170608,000000,48.1927,49.176,48.0518,49.1029,1071053,0
+J.US,D,20170609,000000,49.0931,51.1494,49.0931,50.9941,1252782,0
+J.US,D,20170612,000000,50.9225,51.3109,50.3227,51.0491,1422609,0
+J.US,D,20170613,000000,51.0953,51.6538,50.7824,51.0395,724283,0
+J.US,D,20170614,000000,51.0395,51.4258,50.3179,50.6589,612946,0
+J.US,D,20170615,000000,50.1421,50.8114,49.6137,49.9268,669042,0
+J.US,D,20170616,000000,49.8048,50.0205,49.5085,49.9459,845658,0
+J.US,D,20170619,000000,50.0591,50.5585,49.7867,50.2987,1211541,0
+J.US,D,20170620,000000,50.0397,50.3758,49.4823,49.604,656306,0
+J.US,D,20170621,000000,49.7345,49.8048,48.6554,48.7125,871300,0
+J.US,D,20170622,000000,48.7868,49.1019,48.3607,48.8709,531447,0
+J.US,D,20170623,000000,48.8709,49.0833,48.5251,49.009,901958,0
+J.US,D,20170626,000000,49.176,49.9459,48.8844,49.6977,459138,0
+J.US,D,20170627,000000,49.7431,50.5662,49.5296,49.6795,581383,0
+J.US,D,20170628,000000,50.1324,50.9137,50.1324,50.3082,813475,0
+J.US,D,20170629,000000,50.4762,50.6356,49.3142,49.7064,1041025,0
+J.US,D,20170630,000000,49.9655,50.7535,49.8243,50.4762,972225,0
+J.US,D,20170703,000000,50.7072,51.5061,50.5585,51.1815,375223,0
+J.US,D,20170705,000000,51.0859,51.0859,50.3942,50.9137,998085,0
+J.US,D,20170706,000000,50.8597,51.3011,50.1228,50.2705,1124791,0
+J.US,D,20170707,000000,50.3372,51.0395,49.9556,50.8772,709950,0
+J.US,D,20170710,000000,50.7351,51.365,50.4668,50.8405,1242477,0
+J.US,D,20170711,000000,50.8502,50.8502,50.0946,50.6686,834609,0
+J.US,D,20170712,000000,51.1429,51.5862,50.5931,50.7446,568961,0
+J.US,D,20170713,000000,50.7824,50.7921,50.2609,50.3372,771377,0
+J.US,D,20170714,000000,50.4578,50.7446,50.2792,50.4578,519919,0
+J.US,D,20170717,000000,50.4201,50.9225,50.1324,50.5748,619764,0
+J.US,D,20170718,000000,50.1982,50.2068,48.3425,48.6264,1267324,0
+J.US,D,20170719,000000,48.7413,49.6235,48.6264,49.5848,625352,0
+J.US,D,20170720,000000,49.491,49.6707,48.6554,48.7599,779803,0
+J.US,D,20170721,000000,48.6652,48.7599,48.2217,48.5346,615365,0
+J.US,D,20170724,000000,48.2594,48.5164,47.6547,48.4149,861472,0
+J.US,D,20170725,000000,48.8805,49.576,48.7512,49.176,443159,0
+J.US,D,20170726,000000,49.2861,49.4175,48.4624,49.0003,475889,0
+J.US,D,20170727,000000,49.036,49.2768,48.8052,49.2425,478128,0
+J.US,D,20170728,000000,49.0833,49.2455,48.3425,48.6177,652213,0
+J.US,D,20170731,000000,48.8427,49.3898,48.5521,48.9249,659556,0
+J.US,D,20170801,000000,49.176,49.576,48.7772,49.4175,795803,0
+J.US,D,20170802,000000,49.2958,50.7199,49.1286,49.6531,2294470,0
+J.US,D,20170803,000000,49.1751,49.4264,48.2554,49.0164,1781791,0
+J.US,D,20170804,000000,49.0164,49.2582,48.4033,48.8407,975897,0
+J.US,D,20170807,000000,48.7107,49.0352,48.4863,48.6823,972572,0
+J.US,D,20170808,000000,49.6049,51.1768,48.9605,50.3691,1604354,0
+J.US,D,20170809,000000,50.0126,50.5053,49.634,50.4608,991957,0
+J.US,D,20170810,000000,50.1151,50.8347,48.98,49.0263,1354038,0
+J.US,D,20170811,000000,48.8314,49.323,48.7297,48.9328,1082239,0
+J.US,D,20170814,000000,49.4534,49.662,49.0352,49.0736,573290,0
+J.US,D,20170815,000000,48.9425,49.0352,47.9745,47.992,883017,0
+J.US,D,20170816,000000,48.2081,48.5056,47.4346,47.5098,791729,0
+J.US,D,20170817,000000,47.3591,47.7715,46.7226,46.764,885517,0
+J.US,D,20170818,000000,46.5691,47.0917,46.2629,46.3931,1007368,0
+J.US,D,20170821,000000,46.4028,46.4125,45.8909,46.1402,878164,0
+J.US,D,20170822,000000,46.2713,47.4248,46.1584,47.3407,1587617,0
+J.US,D,20170823,000000,47.0917,47.9822,46.914,47.7715,1126919,0
+J.US,D,20170824,000000,47.8634,48.1117,47.6867,47.7715,838476,0
+J.US,D,20170825,000000,48.0671,48.5772,47.8826,48.3396,634679,0
+J.US,D,20170828,000000,48.6823,48.8042,48.2276,48.6062,872058,0
+J.US,D,20170829,000000,48.358,49.6795,48.358,49.4823,1089668,0
+J.US,D,20170830,000000,49.4175,50.2164,48.8959,50.0224,638191,0
+J.US,D,20170831,000000,50.2636,50.8347,50.0224,50.7111,885851,0
+J.US,D,20170901,000000,50.9449,51.5978,50.8444,51.3069,861925,0
+J.US,D,20170905,000000,51.4172,51.5214,50.2542,50.6069,1297056,0
+J.US,D,20170906,000000,50.7864,51.021,50.4608,50.7111,653241,0
+J.US,D,20170907,000000,50.739,50.8634,50.1151,50.6629,999501,0
+J.US,D,20170908,000000,50.5882,51.1862,50.2002,50.8444,642643,0
+J.US,D,20170911,000000,51.1862,51.361,50.8152,51.0811,1371512,0
+J.US,D,20170912,000000,51.3708,52.2865,51.3436,52.0518,658547,0
+J.US,D,20170913,000000,51.9205,52.4874,51.8085,52.0992,626149,0
+J.US,D,20170914,000000,51.9302,52.2546,51.7937,51.9205,474726,0
+J.US,D,20170915,000000,51.8352,52.5338,51.7515,52.071,1077562,0
+J.US,D,20170918,000000,52.1455,52.9347,51.9775,52.8246,951058,0
+J.US,D,20170919,000000,52.9151,53.0565,52.6844,52.9058,667052,0
+J.US,D,20170920,000000,53.0467,53.7546,52.9995,53.7163,787065,0
+J.US,D,20170921,000000,53.8185,53.9412,53.4022,53.4311,644307,0
+J.US,D,20170922,000000,53.4216,53.6281,52.9347,53.5499,876932,0
+J.US,D,20170925,000000,53.5306,54.3864,53.5209,54.2202,657110,0
+J.US,D,20170926,000000,54.2655,54.4279,53.8088,54.2561,620743,0
+J.US,D,20170927,000000,54.4405,54.4494,53.8854,54.2939,600269,0
+J.US,D,20170928,000000,54.2389,54.406,53.5885,54.1354,717768,0
+J.US,D,20170929,000000,54.1439,54.2561,53.6678,54.23,632018,0
+J.US,D,20171002,000000,54.1064,54.714,53.913,54.714,570069,0
+J.US,D,20171003,000000,54.7691,54.8878,53.9691,54.3864,676673,0
+J.US,D,20171004,000000,54.3777,54.7411,54.0879,54.5353,729510,0
+J.US,D,20171005,000000,54.7227,55.0298,54.4639,54.714,485768,0
+J.US,D,20171006,000000,54.4494,54.8878,54.2001,54.8694,465213,0
+J.US,D,20171009,000000,54.573,54.573,54.0976,54.3324,593204,0
+J.US,D,20171010,000000,54.8694,54.8694,54.1354,54.3128,470280,0
+J.US,D,20171011,000000,54.3226,54.3226,53.7915,53.9885,650771,0
+J.US,D,20171012,000000,53.95,54.6791,53.913,54.6037,551269,0
+J.US,D,20171013,000000,54.8356,54.8356,54.4889,54.6329,612419,0
+J.US,D,20171016,000000,55.0608,55.3013,54.799,55.0509,523610,0
+J.US,D,20171017,000000,54.9651,55.0135,54.1924,54.3333,536680,0
+J.US,D,20171018,000000,54.3333,54.6135,54.2569,54.2753,542510,0
+J.US,D,20171019,000000,54.0523,54.4415,54.0523,54.3973,425134,0
+J.US,D,20171020,000000,54.8522,54.9177,54.5419,54.8811,376749,0
+J.US,D,20171023,000000,54.8182,55.1079,54.3138,54.4337,403198,0
+J.US,D,20171024,000000,54.4415,54.9651,54.4415,54.6705,612344,0
+J.US,D,20171025,000000,54.6417,54.7613,53.7153,54.1924,453958,0
+J.US,D,20171026,000000,54.1161,54.9748,54.1161,54.799,498712,0
+J.US,D,20171027,000000,54.575,55.0509,54.5082,54.7806,362334,0
+J.US,D,20171030,000000,54.6879,54.9177,54.4793,54.5467,424239,0
+J.US,D,20171031,000000,54.6791,54.8985,54.2753,54.3138,604084,0
+J.US,D,20171101,000000,54.4697,54.9264,54.231,54.3874,553214,0
+J.US,D,20171102,000000,54.3045,54.9845,54.1488,54.8086,403830,0
+J.US,D,20171103,000000,54.7071,55.4519,54.2949,55.3196,631968,0
+J.US,D,20171106,000000,55.2829,57.0843,55.1967,57.0206,1023149,0
+J.US,D,20171107,000000,56.8506,57.1223,56.8506,56.8506,884651,0
+J.US,D,20171108,000000,56.702,57.0489,56.1408,57.0301,742523,0
+J.US,D,20171109,000000,56.2451,56.4886,56.2451,56.2451,578800,0
+J.US,D,20171110,000000,56.02,56.2634,55.7301,56.0102,663635,0
+J.US,D,20171113,000000,55.3573,55.8258,54.9361,55.8159,539462,0
+J.US,D,20171114,000000,55.4432,55.4519,53.9412,54.06,662807,0
+J.US,D,20171115,000000,53.6407,54.0879,53.381,53.5113,475324,0
+J.US,D,20171116,000000,53.6957,54.518,53.4833,54.518,599627,0
+J.US,D,20171117,000000,54.3615,54.9177,54.3333,54.7071,418253,0
+J.US,D,20171120,000000,54.6879,55.7785,54.6231,55.367,721540,0
+J.US,D,20171121,000000,57.9054,60.9173,57.2989,60.5165,2030945,0
+J.US,D,20171122,000000,61.1636,61.3955,59.9775,60.4423,926698,0
+J.US,D,20171124,000000,60.4701,60.4701,58.8107,59.053,663733,0
+J.US,D,20171127,000000,59.0889,59.6209,58.6801,59.0803,967845,0
+J.US,D,20171128,000000,59.146,60.4141,58.5314,60.2401,1589459,0
+J.US,D,20171129,000000,60.1446,60.9656,59.8288,60.4896,819638,0
+J.US,D,20171130,000000,60.6595,61.7704,60.3415,61.2372,1028687,0
+J.US,D,20171201,000000,61.4603,61.5724,59.6027,61.0777,786193,0
+J.US,D,20171204,000000,61.8619,63.1593,61.6938,62.2262,1190215,0
+J.US,D,20171205,000000,62.3741,62.4127,61.6178,62.009,852651,0
+J.US,D,20171206,000000,61.9199,63.5594,61.8717,63.1593,1321302,0
+J.US,D,20171207,000000,64.3522,64.3522,62.9711,63.1593,1116482,0
+J.US,D,20171208,000000,63.4482,64.0936,63.0388,63.9226,911278,0
+J.US,D,20171211,000000,63.8587,63.9785,63.2935,63.8029,749105,0
+J.US,D,20171212,000000,63.8771,64.3341,63.6356,63.8123,765721,0
+J.US,D,20171213,000000,64.0355,64.7077,63.3729,63.5979,961991,0
+J.US,D,20171214,000000,62.5719,62.6271,61.4882,61.7037,1275048,0
+J.US,D,20171215,000000,61.9828,62.683,61.5163,61.7606,1753452,0
+J.US,D,20171218,000000,61.9828,62.7054,61.8619,62.2735,1333661,0
+J.US,D,20171219,000000,62.1703,62.5246,61.9007,61.948,985702,0
+J.US,D,20171220,000000,62.4697,62.5443,61.9296,61.948,948730,0
+J.US,D,20171221,000000,62.2735,62.3373,61.6368,62.0282,785137,0
+J.US,D,20171222,000000,62.4224,62.4224,61.5896,61.8437,526575,0
+J.US,D,20171226,000000,61.5249,61.9568,60.7986,61.6274,786373,0
+J.US,D,20171227,000000,61.8342,61.8717,61.2093,61.8437,781422,0
+J.US,D,20171228,000000,62.1508,62.2831,61.7134,62.1132,543075,0
+J.US,D,20171229,000000,62.1132,62.3373,61.5249,61.5441,556795,0
+J.US,D,20180102,000000,62.0464,62.8309,61.8127,62.3933,1227553,0
+J.US,D,20180103,000000,62.5147,62.9343,62.2919,62.6089,1188153,0
+J.US,D,20180104,000000,62.9808,63.4482,62.4872,63.251,1618299,0
+J.US,D,20180105,000000,63.4568,63.7381,62.86,63.5786,1135050,0
+J.US,D,20180108,000000,63.4482,63.5979,62.8309,63.4095,1115945,0
+J.US,D,20180109,000000,63.5129,63.9321,62.9536,63.1778,962662,0
+J.US,D,20180110,000000,63.251,63.626,62.7594,63.2704,788146,0
+J.US,D,20180111,000000,63.569,64.8662,63.4008,64.8478,1323621,0
+J.US,D,20180112,000000,65.1821,65.1821,64.6325,64.9038,1261515,0
+J.US,D,20180116,000000,65.3135,65.6408,64.6142,64.7716,1494226,0
+J.US,D,20180117,000000,65.1184,65.2208,64.4651,64.9222,696351,0
+J.US,D,20180118,000000,65.2208,65.3607,64.6142,64.7424,792159,0
+J.US,D,20180119,000000,64.7803,65.3038,64.1689,65.267,979900,0
+J.US,D,20180122,000000,65.045,65.754,64.819,65.5287,1043905,0
+J.US,D,20180123,000000,65.4537,65.6873,64.8662,65.2015,689686,0
+J.US,D,20180124,000000,65.5936,66.1537,65.155,65.5374,780890,0
+J.US,D,20180125,000000,65.8921,66.0505,64.752,65.1821,618292,0
+J.US,D,20180126,000000,65.3511,65.436,64.6789,65.267,809353,0
+J.US,D,20180129,000000,66.2493,67.3486,65.8013,66.2969,1550660,0
+J.US,D,20180130,000000,65.9376,66.2689,63.9418,65.0352,1263021,0
+J.US,D,20180131,000000,66.0505,66.2409,64.3902,64.8092,958804,0
+J.US,D,20180201,000000,64.4651,65.492,63.9321,65.3328,869750,0
+J.US,D,20180202,000000,64.9609,65.013,62.2447,62.6271,1111487,0
+J.US,D,20180205,000000,61.78,62.3557,58.8395,58.9236,1939046,0
+J.US,D,20180206,000000,55.4712,60.6499,52.7656,59.8469,2719897,0
+J.US,D,20180207,000000,59.8103,62.6089,58.7082,61.5896,2223948,0
+J.US,D,20180208,000000,61.7134,61.8246,58.6048,58.6147,3929170,0
+J.US,D,20180209,000000,59.3987,59.3987,56.3107,58.0638,2175875,0
+J.US,D,20180212,000000,58.7738,59.6209,57.3559,58.8668,2179648,0
+J.US,D,20180213,000000,58.2696,58.7924,57.3656,58.1015,1422585,0
+J.US,D,20180214,000000,57.4574,59.507,57.2129,59.3987,1789431,0
+J.US,D,20180215,000000,59.8576,59.9601,58.7064,59.5834,1612937,0
+J.US,D,20180216,000000,59.2975,60.1368,59.0491,59.0974,1589018,0
+J.US,D,20180220,000000,58.4262,59.371,58.4262,58.4262,1051288,0
+J.US,D,20180221,000000,58.3615,59.3987,58.0339,58.0427,1395243,0
+J.US,D,20180222,000000,58.4349,59.7072,58.0618,58.5478,1075831,0
+J.US,D,20180223,000000,58.8385,59.1639,57.2697,58.3142,2008571,0
+J.US,D,20180226,000000,58.6223,59.1542,57.8835,58.9311,1033452,0
+J.US,D,20180227,000000,58.8484,59.5205,57.725,57.7432,2236132,0
+J.US,D,20180228,000000,58.1546,58.5661,57.098,57.1077,2383296,0
+J.US,D,20180301,000000,56.9675,57.0883,55.3389,55.5003,1771625,0
+J.US,D,20180302,000000,54.7691,56.2653,54.5161,56.1523,1678079,0
+J.US,D,20180305,000000,55.6655,56.6953,55.4432,56.2179,1261562,0
+J.US,D,20180306,000000,56.361,56.6758,56.0354,56.3031,1312270,0
+J.US,D,20180307,000000,55.6287,56.4535,55.4335,56.2933,973396,0
+J.US,D,20180308,000000,56.5463,56.6014,55.2829,55.7506,1147698,0
+J.US,D,20180309,000000,56.3879,56.9483,55.9928,56.8642,1086480,0
+J.US,D,20180312,000000,56.8544,56.8544,55.9669,56.5185,1059642,0
+J.US,D,20180313,000000,56.6854,57.3886,56.0112,56.2179,891902,0
+J.US,D,20180314,000000,56.4248,57.0526,55.7746,55.911,1773731,0
+J.US,D,20180315,000000,56.0693,56.7619,55.8364,56.0594,1286948,0
+J.US,D,20180316,000000,56.1155,57.098,56.0112,57.0056,2148820,0
+J.US,D,20180319,000000,56.6854,56.7542,55.5175,56.0305,1367429,0
+J.US,D,20180320,000000,56.2933,56.7522,56.106,56.2372,951783,0
+J.US,D,20180321,000000,56.1792,57.207,56.021,56.61,682074,0
+J.US,D,20180322,000000,55.8933,55.9765,53.8814,53.9287,1103516,0
+J.US,D,20180323,000000,53.9846,54.142,51.8313,51.9727,1516766,0
+J.US,D,20180326,000000,54.2087,55.619,52.609,54.0397,2569914,0
+J.US,D,20180327,000000,54.0397,54.0397,52.2615,52.5909,2440024,0
+J.US,D,20180328,000000,53.2079,53.7596,52.7494,53.1885,1951341,0
+J.US,D,20180329,000000,54.2466,55.6616,53.9749,55.3196,1506262,0
+J.US,D,20180402,000000,55.0222,55.0792,53.0282,53.9846,1472156,0
+J.US,D,20180403,000000,54.2087,54.8802,53.6824,54.7594,1098331,0
+J.US,D,20180404,000000,53.8618,56.4633,53.8243,56.2835,1767285,0
+J.US,D,20180405,000000,56.6014,56.7619,55.7795,55.9928,1699358,0
+J.US,D,20180406,000000,55.5545,55.6569,53.6271,54.2542,1223661,0
+J.US,D,20180409,000000,54.8336,55.6752,54.4869,54.5447,961191,0
+J.US,D,20180410,000000,55.4239,55.8846,55.0403,55.593,1141550,0
+J.US,D,20180411,000000,55.0695,55.9928,54.9777,55.6655,788116,0
+J.US,D,20180412,000000,56.0875,56.3223,55.51,55.6103,571320,0
+J.US,D,20180413,000000,56.0402,56.0402,55.0598,55.4335,492976,0
+J.US,D,20180416,000000,55.8268,56.0875,55.4432,55.8558,629232,0
+J.US,D,20180417,000000,56.332,56.6758,56.1523,56.3417,778132,0
+J.US,D,20180418,000000,56.7425,57.0526,56.4912,56.6392,914618,0
+J.US,D,20180419,000000,56.6565,57.0429,56.2933,56.5834,661940,0
+J.US,D,20180420,000000,56.5185,56.7619,55.5833,56.1155,834108,0
+J.US,D,20180423,000000,56.1792,56.9019,56.0499,56.5463,1312766,0
+J.US,D,20180424,000000,56.6392,57.1859,54.8975,55.2645,806261,0
+J.US,D,20180425,000000,55.2451,55.5175,54.5353,54.8433,902638,0
+J.US,D,20180426,000000,55.0125,55.0125,53.9006,54.4387,669530,0
+J.US,D,20180427,000000,54.3016,55.0792,54.0214,54.993,820214,0
+J.US,D,20180430,000000,55.0403,55.367,54.3207,54.3305,811555,0
+J.US,D,20180501,000000,54.2823,54.687,53.6271,54.6115,670305,0
+J.US,D,20180502,000000,54.6588,54.6773,53.9373,53.9944,691723,0
+J.US,D,20180503,000000,53.9461,54.0214,52.4595,53.4495,1242582,0
+J.US,D,20180504,000000,52.5715,53.2892,51.6363,53.1617,1851646,0
+J.US,D,20180507,000000,53.2447,53.4428,52.609,53.038,2085478,0
+J.US,D,20180508,000000,56.0594,58.2763,55.9203,58.0804,3284318,0
+J.US,D,20180509,000000,59.1157,59.3062,58.2666,58.7904,2328479,0
+J.US,D,20180510,000000,58.9226,59.8112,58.6404,59.6315,1790486,0
+J.US,D,20180511,000000,60.417,60.6526,59.3101,59.4375,1233519,0
+J.US,D,20180514,000000,59.4656,59.5688,58.5343,58.9132,1261938,0
+J.US,D,20180515,000000,58.6028,58.857,58.2666,58.6319,1558080,0
+J.US,D,20180516,000000,58.5759,59.7158,58.4349,59.371,1304521,0
+J.US,D,20180517,000000,59.2877,60.0538,58.9302,59.9611,778922,0
+J.US,D,20180518,000000,59.9611,60.1958,59.6702,59.7553,1817772,0
+J.US,D,20180521,000000,59.9987,60.761,59.9234,60.2152,1053277,0
+J.US,D,20180522,000000,59.6702,60.3281,59.6702,59.7167,1220090,0
+J.US,D,20180523,000000,59.2403,59.5477,58.8183,59.4926,883678,0
+J.US,D,20180524,000000,59.5118,59.8404,58.8927,59.4926,843077,0
+J.US,D,20180525,000000,59.0253,59.4375,58.9959,59.371,630099,0
+J.US,D,20180529,000000,58.8087,59.6887,58.6957,59.3429,1301235,0
+J.US,D,20180530,000000,59.7167,60.815,59.371,60.787,1481356,0
+J.US,D,20180531,000000,60.6556,60.9541,60.0865,60.7512,2089094,0
+J.US,D,20180601,000000,61.2093,61.9316,60.9155,61.3222,1095541,0
+J.US,D,20180604,000000,61.8457,62.4377,61.4979,61.7433,836783,0
+J.US,D,20180605,000000,61.8265,62.2677,61.5249,62.2487,4160822,0
+J.US,D,20180606,000000,62.351,62.351,61.2275,62.1172,1224484,0
+J.US,D,20180607,000000,62.2388,62.3057,61.5441,61.9218,1326055,0
+J.US,D,20180608,000000,62.088,62.4464,61.6476,62.4377,1300802,0
+J.US,D,20180611,000000,62.3411,62.4377,61.9218,62.174,905551,0
+J.US,D,20180612,000000,62.2203,62.5491,61.8834,62.0416,1146757,0
+J.US,D,20180613,000000,62.0226,62.0406,61.4043,61.4224,864925,0
+J.US,D,20180614,000000,61.6669,61.7528,60.9301,61.2651,855140,0
+J.US,D,20180615,000000,60.8797,60.8797,59.4839,60.5135,1511765,0
+J.US,D,20180618,000000,60.1485,61.4322,59.9987,61.4043,943818,0
+J.US,D,20180619,000000,60.6276,60.899,59.7457,60.7512,933928,0
+J.US,D,20180620,000000,60.9725,61.6669,60.4006,61.4969,825008,0
+J.US,D,20180621,000000,61.2846,61.4603,60.3281,60.5135,551794,0
+J.US,D,20180622,000000,61.1337,61.442,60.5048,60.7512,998020,0
+J.US,D,20180625,000000,60.3281,60.4296,58.8649,59.5293,939793,0
+J.US,D,20180626,000000,59.765,60.0818,59.3062,59.8307,863010,0
+J.US,D,20180627,000000,59.9427,60.7958,59.5942,59.6229,1258233,0
+J.US,D,20180628,000000,59.4839,59.6887,58.7227,59.4375,637508,0
+J.US,D,20180629,000000,59.7747,60.674,59.4926,59.5205,760618,0
+J.US,D,20180702,000000,58.9399,60.0818,58.8649,59.9987,1072576,0
+J.US,D,20180703,000000,60.3552,60.6373,58.9682,59.0686,512226,0
+J.US,D,20180705,000000,59.5746,60.6556,59.2877,60.4296,1676780,0
+J.US,D,20180706,000000,60.2441,61.2846,60.1485,60.9725,1324067,0
+J.US,D,20180709,000000,61.3308,61.9413,61.2651,61.8737,1157853,0
+J.US,D,20180710,000000,61.8097,62.4185,61.5819,62.351,1280193,0
+J.US,D,20180711,000000,61.5819,62.0031,61.2748,61.3124,983862,0
+J.US,D,20180712,000000,61.611,61.7916,61.0176,61.4882,916002,0
+J.US,D,20180713,000000,61.4882,62.3411,61.2555,62.174,623034,0
+J.US,D,20180716,000000,62.0504,62.2009,61.0659,61.3588,693012,0
+J.US,D,20180717,000000,61.0091,62.0368,60.9832,61.8737,808160,0
+J.US,D,20180718,000000,61.8003,62.8385,61.7528,62.7084,1141191,0
+J.US,D,20180719,000000,62.3702,62.8772,61.8543,62.6611,452436,0
+J.US,D,20180720,000000,62.3895,62.4185,61.8931,61.9587,577620,0
+J.US,D,20180723,000000,61.7336,62.399,61.5249,61.9857,1009868,0
+J.US,D,20180724,000000,62.4377,63.0076,62.1838,62.8869,1013960,0
+J.US,D,20180725,000000,62.7084,62.9516,61.5491,62.9054,1239141,0
+J.US,D,20180726,000000,62.8483,63.7669,62.605,63.4008,615930,0
+J.US,D,20180727,000000,63.5998,63.7487,62.858,63.056,828803,0
+J.US,D,20180730,000000,63.3632,63.7862,62.7556,62.7913,949177,0
+J.US,D,20180731,000000,63.168,63.6558,62.4657,63.4008,735487,0
+J.US,D,20180801,000000,62.7459,63.3081,62.3057,62.858,596719,0
+J.US,D,20180802,000000,62.2668,63.1412,61.9751,62.8772,663579,0
+J.US,D,20180803,000000,63.0461,63.5438,62.6416,63.0368,1240843,0
+J.US,D,20180806,000000,65.7713,68.7213,64.0818,67.9418,4313757,0
+J.US,D,20180807,000000,69.2287,69.4343,67.2088,67.8,1905111,0
+J.US,D,20180808,000000,67.8664,68.7311,67.4261,68.474,1481603,0
+J.US,D,20180809,000000,68.474,68.8693,68.0811,68.1765,1506002,0
+J.US,D,20180810,000000,67.7255,67.9418,67.1044,67.537,993368,0
+J.US,D,20180813,000000,67.4713,67.6783,66.7122,66.7952,1102414,0
+J.US,D,20180814,000000,67.0009,67.7515,66.777,67.282,1034041,0
+J.US,D,20180815,000000,66.7025,66.921,66.146,66.5866,839151,0
+J.US,D,20180816,000000,66.8426,67.1796,66.372,66.7952,695207,0
+J.US,D,20180817,000000,66.8879,67.7255,66.6978,67.5177,775812,0
+J.US,D,20180820,000000,67.6492,68.4933,67.4067,68.4277,983679,0
+J.US,D,20180821,000000,68.5889,69.0595,68.3003,68.6566,689861,0
+J.US,D,20180822,000000,68.6952,68.898,68.2519,68.5601,524229,0
+J.US,D,20180823,000000,68.4461,68.6468,68.2239,68.3562,748892,0
+J.US,D,20180824,000000,68.4373,68.4836,67.7904,68.3832,774057,0
+J.US,D,20180827,000000,68.6277,68.9261,68.3476,68.4094,1056355,0
+J.US,D,20180828,000000,68.5986,68.6952,68.0066,68.1765,1155436,0
+J.US,D,20180829,000000,68.418,69.3577,68.1765,69.1919,1080177,0
+J.US,D,20180830,000000,68.9832,69.2189,68.2906,68.5698,523369,0
+J.US,D,20180831,000000,68.2519,68.5417,67.9978,68.3003,874376,0
+J.US,D,20180904,000000,68.023,68.391,67.4445,67.6974,968277,0
+J.US,D,20180905,000000,67.4994,68.3744,67.3692,68.2906,815988,0
+J.US,D,20180906,000000,68.5795,69.5306,68.3744,69.3773,1310774,0
+J.US,D,20180907,000000,68.9637,69.754,68.6662,69.1726,1093464,0
+J.US,D,20180910,000000,69.5306,69.95,69.1455,69.4438,1302276,0
+J.US,D,20180911,000000,69.107,70.1693,69.107,69.7067,920014,0
+J.US,D,20180912,000000,69.5492,70.5818,69.1831,70.4979,971195,0
+J.US,D,20180913,000000,70.9392,71.371,70.3027,70.6852,1019570,0
+J.US,D,20180914,000000,70.6677,71.5208,70.5073,71.2011,1009115,0
+J.US,D,20180917,000000,71.1817,72.0298,71.0705,71.3807,2006044,0
+J.US,D,20180918,000000,71.5208,71.9719,71.1817,71.5592,2231880,0
+J.US,D,20180919,000000,71.5592,72.6024,71.5011,72.1709,862241,0
+J.US,D,20180920,000000,72.6122,73.2014,71.7225,72.1052,2069378,0
+J.US,D,20180921,000000,72.3843,73.099,72.1611,72.9225,1886983,0
+J.US,D,20180924,000000,72.7881,72.9225,72.4703,72.5929,853363,0
+J.US,D,20180925,000000,72.703,73.0488,72.4798,72.7213,952857,0
+J.US,D,20180926,000000,72.6221,72.9225,71.9225,72.3272,754612,0
+J.US,D,20180927,000000,72.3272,72.847,71.942,71.9902,993667,0
+J.US,D,20180928,000000,72.0664,72.4703,71.7467,72.0192,1556684,0
+J.US,D,20181001,000000,72.337,72.6674,71.7922,72.5476,1707372,0
+J.US,D,20181002,000000,72.5476,73.0449,72.337,72.6761,2315418,0
+J.US,D,20181003,000000,72.9416,73.4229,72.567,73.0729,757102,0
+J.US,D,20181004,000000,73.017,73.7307,72.8084,73.2982,1197215,0
+J.US,D,20181005,000000,73.1755,73.2885,71.9129,72.057,1014013,0
+J.US,D,20181008,000000,71.7186,72.7126,71.5477,72.567,704602,0
+J.US,D,20181009,000000,72.253,73.0023,71.9321,72.1709,844691,0
+J.US,D,20181010,000000,72.19,72.19,69.8235,69.9184,1123412,0
+J.US,D,20181011,000000,68.111,69.838,66.4079,67.9622,1683245,0
+J.US,D,20181012,000000,69.0431,69.1579,66.4812,67.7815,1291433,0
+J.US,D,20181015,000000,67.9717,69.0529,67.8104,68.678,902666,0
+J.US,D,20181016,000000,69.1484,70.0807,68.3764,69.9745,688431,0
+J.US,D,20181017,000000,69.9365,70.1279,68.6732,69.5251,872820,0
+J.US,D,20181018,000000,69.2228,69.9278,68.4112,68.8093,734355,0
+J.US,D,20181019,000000,68.9569,69.1657,67.9062,68.0433,634359,0
+J.US,D,20181022,000000,72.6132,73.1937,71.2182,72.6858,2625225,0
+J.US,D,20181023,000000,71.3304,71.9031,70.6823,71.3787,1763184,0
+J.US,D,20181024,000000,71.6995,71.6995,68.1775,68.2829,1490209,0
+J.US,D,20181025,000000,68.9862,71.2466,68.9521,70.8203,1042606,0
+J.US,D,20181026,000000,69.6845,70.5132,68.8546,69.5802,1290333,0
+J.US,D,20181029,000000,70.607,70.607,66.9342,68.1583,1465480,0
+J.US,D,20181030,000000,68.0336,69.9184,67.9284,69.7966,1011627,0
+J.US,D,20181031,000000,70.7847,72.847,70.6262,70.692,1243055,0
+J.US,D,20181101,000000,71.0298,71.829,70.4745,71.1053,1155016,0
+J.US,D,20181102,000000,71.6897,72.2983,70.407,70.7382,2336357,0
+J.US,D,20181105,000000,70.8021,72.6508,70.5229,72.3081,1292108,0
+J.US,D,20181106,000000,71.9321,74.9651,71.9321,74.8698,2195359,0
+J.US,D,20181107,000000,75.3131,76.2123,74.6243,76.1786,1366484,0
+J.US,D,20181108,000000,76.3398,77.4206,74.5422,74.7769,1321165,0
+J.US,D,20181109,000000,73.9114,74.3344,72.2788,72.7223,1469748,0
+J.US,D,20181112,000000,72.6858,72.7794,70.5596,70.7016,1331079,0
+J.US,D,20181113,000000,71.0203,72.1525,70.0351,70.2871,941175,0
+J.US,D,20181114,000000,70.83,70.9825,68.4664,69.0141,1830037,0
+J.US,D,20181115,000000,68.9106,70.9635,68.4664,70.607,1042832,0
+J.US,D,20181116,000000,70.2581,70.83,69.552,69.833,1877888,0
+J.US,D,20181119,000000,69.8062,70.1753,67.801,68.6586,2434777,0
+J.US,D,20181120,000000,66.9537,67.0194,58.2359,61.239,6537724,0
+J.US,D,20181121,000000,61.7385,62.9333,61.0166,61.3897,2631497,0
+J.US,D,20181123,000000,60.8332,61.7104,60.2518,60.9,1355235,0
+J.US,D,20181126,000000,61.3802,61.6621,60.0422,61.4458,1897358,0
+J.US,D,20181127,000000,61.0119,61.6427,60.4092,60.9,1760974,0
+J.US,D,20181128,000000,60.8332,62.4454,59.6944,62.3037,1872413,0
+J.US,D,20181129,000000,61.9828,63.0183,61.0305,61.2875,1702084,0
+J.US,D,20181130,000000,61.1752,62.1045,60.9164,61.8226,2064557,0
+J.US,D,20181203,000000,62.7633,64.4325,62.0196,62.1142,2119024,0
+J.US,D,20181204,000000,61.7577,61.7772,58.491,59.0907,2451805,0
+J.US,D,20181206,000000,58.0483,58.716,56.5329,57.3532,2980658,0
+J.US,D,20181207,000000,57.633,58.5932,55.9581,56.2769,1577485,0
+J.US,D,20181210,000000,55.6461,56.5416,54.6028,55.4123,1378741,0
+J.US,D,20181211,000000,56.6913,57.5675,55.9938,56.3823,3080601,0
+J.US,D,20181212,000000,57.6429,58.4995,57.2176,57.2659,1789329,0
+J.US,D,20181213,000000,57.5491,57.5597,55.9061,56.3823,1141150,0
+J.US,D,20181214,000000,55.5072,55.9495,55.0259,55.2617,1044965,0
+J.US,D,20181217,000000,54.9777,55.9938,54.1682,54.4687,2100180,0
+J.US,D,20181218,000000,55.0066,55.7214,54.1025,54.3207,1719054,0
+J.US,D,20181219,000000,54.3943,56.0034,53.6407,54.084,1610295,0
+J.US,D,20181220,000000,53.916,54.7158,53.01,53.7636,1556944,0
+J.US,D,20181221,000000,53.7257,54.4879,52.3047,52.6458,2422744,0
+J.US,D,20181224,000000,52.4468,53.2187,52.0044,52.0044,917363,0
+J.US,D,20181226,000000,52.5202,54.5363,51.9377,54.4687,1023372,0
+J.US,D,20181227,000000,53.1993,54.9197,52.7106,54.9197,979942,0
+J.US,D,20181228,000000,55.0926,55.3081,54.01,54.2068,1091689,0
+J.US,D,20181231,000000,54.3016,55.0442,54.2068,55.0357,718193,0
+J.US,D,20190102,000000,54.1488,55.4307,53.9344,55.0539,853739,0
+J.US,D,20190103,000000,54.9197,55.0539,53.6052,53.9431,1186302,0
+J.US,D,20190104,000000,54.9487,56.551,54.7815,56.0324,1233222,0
+J.US,D,20190107,000000,55.9398,56.3736,55.5429,56.042,1091096,0
+J.US,D,20190108,000000,56.5234,56.8526,55.8364,56.135,990511,0
+J.US,D,20190109,000000,56.7289,57.2372,56.3736,56.6246,1131249,0
+J.US,D,20190110,000000,56.4392,57.208,56.0992,57.1897,891816,0
+J.US,D,20190111,000000,56.5416,57.096,56.2769,56.9279,954886,0
+J.US,D,20190114,000000,56.2489,56.9473,56.192,56.5695,1262459,0
+J.US,D,20190115,000000,56.8149,57.0321,56.0229,56.4486,875455,0
+J.US,D,20190116,000000,56.3444,57.0698,55.8364,56.1822,1510617,0
+J.US,D,20190117,000000,55.911,57.4251,55.8431,56.9753,1265861,0
+J.US,D,20190118,000000,57.9239,59.1571,57.6244,58.8494,1950631,0
+J.US,D,20190122,000000,58.1886,58.716,57.6707,58.1326,1324450,0
+J.US,D,20190123,000000,58.4522,59.0282,57.7761,58.0862,1352879,0
+J.US,D,20190124,000000,58.1788,58.6783,57.803,58.5383,912081,0
+J.US,D,20190125,000000,58.971,60.0993,58.9245,60.0324,1247098,0
+J.US,D,20190128,000000,59.394,59.8181,58.915,59.4135,1099376,0
+J.US,D,20190129,000000,59.8459,59.9398,59.1961,59.2541,1527744,0
+J.US,D,20190130,000000,59.8094,60.4847,59.0627,60.185,1439165,0
+J.US,D,20190131,000000,60.1948,61.0305,59.9677,61.0025,1876897,0
+J.US,D,20190201,000000,61.0025,61.8226,60.8065,61.5589,1141771,0
+J.US,D,20190204,000000,61.2584,62.6319,61.2023,62.6319,1254713,0
+J.US,D,20190205,000000,62.5481,63.3198,62.0661,62.8194,1642411,0
+J.US,D,20190206,000000,62.8385,64.1772,61.578,64.0355,3517955,0
+J.US,D,20190207,000000,63.4415,63.6598,60.7522,61.408,3723300,0
+J.US,D,20190208,000000,60.9646,62.0291,60.3542,61.8795,1823034,0
+J.US,D,20190211,000000,61.9375,62.2659,61.239,61.8795,1478605,0
+J.US,D,20190212,000000,62.3779,63.9785,62.2176,63.6694,1889234,0
+J.US,D,20190213,000000,63.8741,64.9542,63.5939,64.4228,2030051,0
+J.US,D,20190214,000000,64.1387,64.4983,63.5535,64.0731,1159199,0
+J.US,D,20190215,000000,64.564,65.1754,64.2402,64.8555,1034157,0
+J.US,D,20190219,000000,64.6275,67.2801,64.6275,67.2416,2190644,0
+J.US,D,20190220,000000,67.6288,69.7151,67.319,69.6505,4755586,0
+J.US,D,20190221,000000,69.3456,70.1509,69.2159,69.613,2496781,0
+J.US,D,20190222,000000,70.1231,70.2998,69.499,70.263,1657402,0
+J.US,D,20190225,000000,70.5654,70.9983,69.9696,70.6222,2164070,0
+J.US,D,20190226,000000,70.6987,71.008,70.3181,70.5838,1628055,0
+J.US,D,20190227,000000,70.3094,70.7636,70.008,70.5838,1153294,0
+J.US,D,20190228,000000,70.5382,70.6706,69.613,69.6324,2160952,0
+J.US,D,20190301,000000,70.3268,70.4418,69.2545,69.8467,1328133,0
+J.US,D,20190304,000000,70.5654,70.5838,68.9494,69.499,1239126,0
+J.US,D,20190305,000000,69.6969,69.6969,68.8211,68.8932,929154,0
+J.US,D,20190306,000000,68.7728,68.9261,68.1389,68.1872,859298,0
+J.US,D,20190307,000000,67.9978,68.3764,67.3807,68.0529,1705126,0
+J.US,D,20190308,000000,67.2326,67.9514,66.9035,67.8576,1251777,0
+J.US,D,20190311,000000,67.7324,69.0933,67.4792,68.931,1306343,0
+J.US,D,20190312,000000,69.1021,69.6689,68.8566,68.9494,1069987,0
+J.US,D,20190313,000000,69.3644,69.7531,68.8015,69.1504,1186355,0
+J.US,D,20190314,000000,69.0161,69.329,68.7542,68.9686,846681,0
+J.US,D,20190315,000000,68.9686,70.1703,68.9407,69.6592,2189350,0
+J.US,D,20190318,000000,69.5745,70.4319,69.5375,70.1606,1340948,0
+J.US,D,20190319,000000,70.5838,70.9332,69.4892,69.6031,1301838,0
+J.US,D,20190320,000000,69.499,70.3181,68.7445,69.5745,852278,0
+J.US,D,20190321,000000,69.2448,70.9045,69.2257,70.4707,898131,0
+J.US,D,20190322,000000,69.9598,70.2011,68.7078,68.9589,922455,0
+J.US,D,20190325,000000,68.8932,69.528,68.3764,69.0643,1054245,0
+J.US,D,20190326,000000,69.528,70.008,68.8015,69.5936,687533,0
+J.US,D,20190327,000000,69.6031,70.1423,69.1211,69.3009,867502,0
+J.US,D,20190328,000000,69.47,70.7915,69.47,70.7258,1111660,0
+J.US,D,20190329,000000,71.2447,71.5467,70.6252,70.9605,1031488,0
+J.US,D,20190401,000000,71.5467,72.849,71.4983,72.7618,1073416,0
+J.US,D,20190402,000000,72.7618,72.7618,71.7555,72.2798,684609,0
+J.US,D,20190403,000000,72.5958,72.791,71.7737,71.9902,616654,0
+J.US,D,20190404,000000,71.9321,72.2269,71.5179,71.8655,969081,0
+J.US,D,20190405,000000,72.2182,72.7243,71.961,72.3941,730596,0
+J.US,D,20190408,000000,72.1331,72.5861,72.0093,72.3853,985264,0
+J.US,D,20190409,000000,71.9031,71.9225,71.142,71.3188,1045868,0
+J.US,D,20190410,000000,71.4805,71.5563,70.6803,71.2637,1215631,0
+J.US,D,20190411,000000,71.2995,72.2354,71.2162,72.0859,846328,0
+J.US,D,20190412,000000,72.529,72.9871,72.3668,72.6693,791124,0
+J.US,D,20190415,000000,72.5582,72.9156,71.9806,72.1234,786978,0
+J.US,D,20190416,000000,72.3853,73.0478,72.3332,72.7716,843418,0
+J.US,D,20190417,000000,73.1417,73.1588,72.2182,72.4521,970804,0
+J.US,D,20190418,000000,72.5777,73.1271,72.1331,72.6054,865901,0
+J.US,D,20190422,000000,72.4422,74.4158,71.8009,74.2534,1169228,0
+J.US,D,20190423,000000,74.4447,76.0587,74.4071,75.8115,1598748,0
+J.US,D,20190424,000000,75.8404,76.5862,74.9345,74.9635,1250890,0
+J.US,D,20190425,000000,74.5947,74.7924,73.8024,73.9637,1140831,0
+J.US,D,20190426,000000,73.8024,74.6505,73.4642,74.5395,831859,0
+J.US,D,20190429,000000,74.604,74.6986,74.038,74.0476,617390,0
+J.US,D,20190430,000000,74.3403,74.5489,73.301,73.5561,1223676,0
+J.US,D,20190501,000000,73.8495,74.1791,73.2159,73.2258,1194869,0
+J.US,D,20190502,000000,72.3764,73.0384,71.7912,72.4227,1219179,0
+J.US,D,20190503,000000,73.1783,73.4921,72.625,72.678,1446472,0
+J.US,D,20190506,000000,71.4318,72.6877,71.143,72.678,908042,0
+J.US,D,20190507,000000,72.1331,74.6785,71.289,73.8302,2012946,0
+J.US,D,20190508,000000,74.1499,75.9167,73.8302,74.5849,1954707,0
+J.US,D,20190509,000000,74.0864,74.774,73.3105,74.2071,1034762,0
+J.US,D,20190510,000000,73.8495,74.6311,72.6971,74.2342,797694,0
+J.US,D,20190513,000000,72.8391,73.4827,71.2447,71.5467,1633961,0
+J.US,D,20190514,000000,71.566,72.9059,71.566,72.19,1003239,0
+J.US,D,20190515,000000,71.5563,72.8586,71.2637,72.4905,700563,0
+J.US,D,20190516,000000,72.9541,73.7761,72.8778,73.3029,723681,0
+J.US,D,20190517,000000,72.5004,73.4467,72.3853,72.3941,588357,0
+J.US,D,20190520,000000,72.1224,72.5679,71.8452,71.9504,870157,0
+J.US,D,20190521,000000,72.4521,73.3125,72.3853,73.2837,576468,0
+J.US,D,20190522,000000,72.7628,73.0806,72.4084,72.625,558160,0
+J.US,D,20190523,000000,71.8354,71.8354,70.6668,71.1296,909336,0
+J.US,D,20190524,000000,71.6588,71.907,71.1583,71.7438,758999,0
+J.US,D,20190528,000000,72.056,72.056,70.6668,70.6668,1400620,0
+J.US,D,20190529,000000,70.2109,70.7778,69.123,69.869,1084075,0
+J.US,D,20190530,000000,70.0021,71.392,69.9735,71.1199,1010386,0
+J.US,D,20190531,000000,70.1925,71.2135,69.7377,71.2135,1124077,0
+J.US,D,20190603,000000,71.4588,72.7628,71.4117,72.6877,1217669,0
+J.US,D,20190604,000000,73.2468,75.0167,73.2178,74.6459,1000258,0
+J.US,D,20190605,000000,74.7885,75.8384,74.6174,75.7054,991871,0
+J.US,D,20190606,000000,75.6677,75.7244,74.8737,75.319,609372,0
+J.US,D,20190607,000000,75.6211,76.1117,74.9498,75.1016,757272,0
+J.US,D,20190610,000000,75.6395,76.5998,75.5546,75.7998,829190,0
+J.US,D,20190611,000000,76.2827,76.4732,73.8054,74.1282,1056445,0
+J.US,D,20190612,000000,73.7955,74.2668,73.2914,73.6254,956894,0
+J.US,D,20190613,000000,74.2863,74.5634,73.765,74.09,551264,0
+J.US,D,20190614,000000,73.9374,74.4207,73.6902,74.0612,698581,0
+J.US,D,20190617,000000,74.3629,74.5442,73.8902,73.9665,443881,0
+J.US,D,20190618,000000,74.5809,75.6493,74.2478,75.5361,792107,0
+J.US,D,20190619,000000,75.6677,76.3776,75.4234,76.2637,916187,0
+J.US,D,20190620,000000,77.1822,78.0138,76.8122,77.4644,1120254,0
+J.US,D,20190621,000000,77.5319,77.9193,76.8508,77.8535,2452659,0
+J.US,D,20190624,000000,77.8439,78.3509,77.4372,77.5414,914485,0
+J.US,D,20190625,000000,77.7484,78.1279,76.8508,77.8632,922675,0
+J.US,D,20190626,000000,78.5055,78.6649,77.9958,78.3269,1323065,0
+J.US,D,20190627,000000,78.6747,79.5651,78.5055,79.4608,1727192,0
+J.US,D,20190628,000000,79.6781,79.9441,79.0552,79.8212,1369047,0
+J.US,D,20190701,000000,80.513,80.5292,79.4891,80.2086,1151396,0
+J.US,D,20190702,000000,80.228,80.3301,79.2724,79.8125,961745,0
+J.US,D,20190703,000000,79.9255,80.2666,79.2061,80.1989,528801,0
+J.US,D,20190705,000000,79.6976,80.1506,79.0358,80.1217,701598,0
+J.US,D,20190708,000000,79.8397,79.8397,78.9884,79.0263,1039514,0
+J.US,D,20190709,000000,78.4958,79.603,78.0708,79.4522,775343,0
+J.US,D,20190710,000000,79.8212,79.9061,79.0784,79.282,494067,0
+J.US,D,20190711,000000,79.4891,79.5471,78.6552,79.4987,716780,0
+J.US,D,20190712,000000,79.7448,80.8605,79.7448,80.596,1090124,0
+J.US,D,20190715,000000,80.7282,80.8026,80.0201,80.1989,1374550,0
+J.US,D,20190716,000000,80.3495,81.1823,80.2086,81.1079,746760,0
+J.US,D,20190717,000000,81.1079,81.2017,80.0289,80.1506,741988,0
+J.US,D,20190718,000000,79.9826,79.9826,78.8735,79.3952,773264,0
+J.US,D,20190719,000000,79.6877,80.1989,79.3565,79.3663,839073,0
+J.US,D,20190722,000000,79.3565,80.0705,79.3565,79.5748,464138,0
+J.US,D,20190723,000000,79.9923,80.3301,79.2436,80.3301,554820,0
+J.US,D,20190724,000000,80.0385,81.0229,79.5177,81.0132,639041,0
+J.US,D,20190725,000000,81.1263,81.1263,80.0095,80.082,633871,0
+J.US,D,20190726,000000,80.1969,80.6616,80.139,80.5205,576532,0
+J.US,D,20190729,000000,80.5584,80.595,79.6463,79.7809,710615,0
+J.US,D,20190730,000000,79.2309,80.0453,79.0513,79.8379,860024,0
+J.US,D,20190731,000000,79.7996,80.2916,77.766,78.1964,1278355,0
+J.US,D,20190801,000000,78.5104,78.5104,76.2345,76.3592,1328216,0
+J.US,D,20190802,000000,76.0558,76.4548,74.8805,75.5063,1139275,0
+J.US,D,20190805,000000,76.9563,79.1074,73.5066,76.7659,2582806,0
+J.US,D,20190806,000000,77.8284,79.9806,77.2422,79.771,1724224,0
+J.US,D,20190807,000000,78.9558,79.5052,76.3398,79.2593,1606810,0
+J.US,D,20190808,000000,79.5528,81.4472,79.5528,81.0604,1455490,0
+J.US,D,20190809,000000,81.3627,81.9146,79.9709,81.411,916311,0
+J.US,D,20190812,000000,80.9185,81.0509,78.379,78.6147,787429,0
+J.US,D,20190813,000000,78.4446,80.454,77.9037,79.5052,871019,0
+J.US,D,20190814,000000,76.9368,78.0931,76.2925,76.5487,842254,0
+J.US,D,20190815,000000,76.7659,77.8768,76.6676,77.4101,955103,0
+J.US,D,20190816,000000,77.9996,79.2968,77.9445,79.116,873507,0
+J.US,D,20190819,000000,80.4346,80.454,79.5903,79.6001,1083453,0
+J.US,D,20190820,000000,79.4579,79.4861,77.8661,79.2021,1129369,0
+J.US,D,20190821,000000,80.2163,81.6277,80.0453,81.5348,1021761,0
+J.US,D,20190822,000000,81.9783,82.8931,81.5165,82.0256,809463,0
+J.US,D,20190823,000000,81.4404,82.4534,80.2357,80.568,1041667,0
+J.US,D,20190826,000000,81.3725,81.4584,80.2549,81.1348,769865,0
+J.US,D,20190827,000000,81.6082,81.8708,80.1293,80.5754,938393,0
+J.US,D,20190828,000000,80.5023,81.1842,79.6483,81.0316,733822,0
+J.US,D,20190829,000000,81.9231,83.6472,81.5069,83.201,1058807,0
+J.US,D,20190830,000000,83.8743,84.3109,83.3779,84.2163,817291,0
+J.US,D,20190903,000000,83.4581,84.6317,83.0416,84.6221,966271,0
+J.US,D,20190904,000000,85.306,86.4438,85.1532,86.1202,1142211,0
+J.US,D,20190905,000000,86.7075,87.4291,86.2438,86.584,1134894,0
+J.US,D,20190906,000000,86.6496,87.8559,86.6496,87.4938,906760,0
+J.US,D,20190909,000000,88.0251,89.0192,87.1712,87.3065,1640943,0
+J.US,D,20190910,000000,87.1239,87.3646,84.6596,85.2672,1762035,0
+J.US,D,20190911,000000,85.2963,85.8737,84.4057,85.105,1488167,0
+J.US,D,20190912,000000,85.2963,86.016,85.1824,85.6557,1116028,0
+J.US,D,20190913,000000,86.1879,87.0205,86.0256,86.4438,1095900,0
+J.US,D,20190916,000000,86.3966,88.1305,86.1019,87.827,1450558,0
+J.US,D,20190917,000000,87.4291,88.9902,87.1712,88.6617,1158273,0
+J.US,D,20190918,000000,88.2909,89.1823,87.741,88.3003,1185905,0
+J.US,D,20190919,000000,88.2638,88.7795,86.89,87.4204,1115368,0
+J.US,D,20190920,000000,87.6649,88.1305,86.718,86.9916,4592965,0
+J.US,D,20190923,000000,86.4804,86.9916,85.5513,86.5184,1098401,0
+J.US,D,20190924,000000,86.5666,87.0302,85.1436,85.6944,943860,0
+J.US,D,20190925,000000,84.9661,86.7654,84.9291,86.4989,618710,0
+J.US,D,20190926,000000,86.3483,86.9094,85.675,86.2248,476843,0
+J.US,D,20190927,000000,86.3772,86.7075,85.7126,85.9512,547438,0
+J.US,D,20190930,000000,85.9512,87.0951,85.9512,86.717,703104,0
+J.US,D,20191001,000000,87.2101,87.5508,84.6509,84.8424,736520,0
+J.US,D,20191002,000000,84.1004,84.3495,82.4052,83.2969,1410528,0
+J.US,D,20191003,000000,82.9258,83.715,81.8922,83.5722,515506,0
+J.US,D,20191004,000000,83.6292,85.3484,83.5239,85.2905,634108,0
+J.US,D,20191007,000000,84.8645,85.5272,84.4171,84.4171,518971,0
+J.US,D,20191008,000000,83.658,84.9031,82.5548,83.884,1175081,0
+J.US,D,20191009,000000,84.768,84.9031,83.9806,84.568,586062,0
+J.US,D,20191010,000000,84.6626,86.0785,84.1313,85.1186,907641,0
+J.US,D,20191011,000000,86.0884,87.9111,85.9591,87.2176,940545,0
+J.US,D,20191014,000000,86.8691,87.5691,86.3829,86.7435,458849,0
+J.US,D,20191015,000000,87.1788,88.3199,86.7532,87.9208,613035,0
+J.US,D,20191016,000000,87.2271,87.5537,86.8397,87.1788,837146,0
+J.US,D,20191017,000000,87.6359,88.852,87.4281,88.5565,788132,0
+J.US,D,20191018,000000,88.2812,88.4512,87.6639,88.2161,687377,0
+J.US,D,20191021,000000,89.021,89.6779,88.3661,88.4133,854951,0
+J.US,D,20191022,000000,88.5371,89.2992,88.3409,88.8047,593802,0
+J.US,D,20191023,000000,88.7852,89.2617,87.8831,88.2161,711293,0
+J.US,D,20191024,000000,88.5283,89.0693,88.3294,88.6626,482563,0
+J.US,D,20191025,000000,88.5092,89.2857,88.5092,89.1939,426995,0
+J.US,D,20191028,000000,89.5727,89.9628,89.2567,89.649,488046,0
+J.US,D,20191029,000000,89.0693,90.2419,89.0597,89.535,655540,0
+J.US,D,20191030,000000,89.7154,90.1811,89.2421,90.0576,492291,0
+J.US,D,20191031,000000,89.7638,90.2091,88.3563,88.8618,868270,0
+J.US,D,20191101,000000,89.4963,91.463,89.4199,91.2263,1183595,0
+J.US,D,20191104,000000,91.7278,92.6394,91.6251,92.0996,797963,0
+J.US,D,20191105,000000,92.4503,92.8201,92.005,92.4221,745678,0
+J.US,D,20191106,000000,92.4405,92.4791,91.463,92.0514,876927,0
+J.US,D,20191107,000000,92.6965,93.134,90.6468,90.8817,944894,0
+J.US,D,20191108,000000,90.4466,90.9674,89.6584,89.8304,1628214,0
+J.US,D,20191111,000000,89.1939,90.7318,88.8618,90.3232,1046287,0
+J.US,D,20191112,000000,90.2284,90.9201,90.157,90.4081,809592,0
+J.US,D,20191113,000000,89.9716,89.9716,88.3101,88.5187,1221919,0
+J.US,D,20191114,000000,88.4994,89.9531,88.3902,89.7349,968122,0
+J.US,D,20191115,000000,90.0769,90.1522,89.4778,89.5727,1005541,0
+J.US,D,20191118,000000,89.4297,89.4297,88.1305,88.9727,1449853,0
+J.US,D,20191119,000000,89.2421,90.3666,88.9727,89.7448,1132103,0
+J.US,D,20191120,000000,89.4393,89.9814,88.9197,89.5059,881869,0
+J.US,D,20191121,000000,89.6779,89.8673,88.338,88.5853,824603,0
+J.US,D,20191122,000000,89.021,89.4103,88.3101,88.6723,1119422,0
+J.US,D,20191125,000000,90.4555,90.837,85.8596,86.1745,3278524,0
+J.US,D,20191126,000000,86.297,87.1402,84.7196,86.8593,2205500,0
+J.US,D,20191127,000000,87.122,88.7301,87.0284,87.8646,1371326,0
+J.US,D,20191129,000000,87.8734,88.1487,86.9992,87.4466,1044768,0
+J.US,D,20191202,000000,87.7875,88.3101,84.797,84.8548,1579870,0
+J.US,D,20191203,000000,83.6292,84.3806,82.7924,84.1605,1281593,0
+J.US,D,20191204,000000,84.2087,84.4357,81.9019,81.9385,1724315,0
+J.US,D,20191205,000000,82.3666,82.3666,81.0848,81.3204,1239631,0
+J.US,D,20191206,000000,81.7773,82.1193,80.2105,80.7321,2053940,0
+J.US,D,20191209,000000,80.5157,81.5213,80.3331,81.5126,1046536,0
+J.US,D,20191210,000000,81.5493,82.8216,80.7794,82.7365,1015931,0
+J.US,D,20191211,000000,83.089,83.8752,82.8582,83.6482,1823850,0
+J.US,D,20191212,000000,83.8086,85.5947,83.6292,85.4807,2085226,0
+J.US,D,20191213,000000,85.4807,86.1745,84.7581,85.4894,1846083,0
+J.US,D,20191216,000000,85.6238,85.8178,84.3514,84.768,1730180,0
+J.US,D,20191217,000000,85.5658,85.6382,84.797,84.932,795074,0
+J.US,D,20191218,000000,84.6723,84.8645,83.4204,83.9131,824207,0
+J.US,D,20191219,000000,83.6482,84.0753,83.2203,84.0753,701976,0
+J.US,D,20191220,000000,84.7774,85.7562,84.2558,85.499,1474970,0
+J.US,D,20191223,000000,85.5756,86.2778,85.2614,85.8401,911366,0
+J.US,D,20191224,000000,85.8596,86.0314,85.0065,85.0517,223376,0
+J.US,D,20191226,000000,85.2045,85.5561,85.0065,85.5464,345424,0
+J.US,D,20191227,000000,85.6797,85.8884,84.8838,85.025,389320,0
+J.US,D,20191230,000000,84.8258,85.4615,84.6723,85.099,610234,0
+J.US,D,20191231,000000,85.1765,85.8596,84.5497,85.3003,566353,0
+J.US,D,20200102,000000,85.3669,85.8786,84.1893,85.7174,1248963,0
+J.US,D,20200103,000000,84.6345,86.3734,84.5969,86.3066,620191,0
+J.US,D,20200106,000000,86.1077,86.4959,85.7271,86.1456,607195,0
+J.US,D,20200107,000000,85.6701,86.6372,84.9226,86.4477,652034,0
+J.US,D,20200108,000000,86.326,87.0284,84.968,84.968,979533,0
+J.US,D,20200109,000000,85.0065,86.3453,85.0065,86.3066,694287,0
+J.US,D,20200110,000000,86.3163,86.9347,85.7367,86.0594,785350,0
+J.US,D,20200113,000000,86.3636,86.7916,85.8034,86.5442,640814,0
+J.US,D,20200114,000000,86.5058,88.395,86.2681,87.9111,612072,0
+J.US,D,20200115,000000,87.6552,88.6144,87.5837,88.0928,721007,0
+J.US,D,20200116,000000,89.1843,89.6394,88.254,88.7573,601151,0
+J.US,D,20200117,000000,89.2617,89.8304,88.8326,89.2617,848923,0
+J.US,D,20200121,000000,89.2617,90.1994,88.6531,90.0102,856988,0
+J.US,D,20200122,000000,89.9435,90.0953,88.394,90.067,954300,0
+J.US,D,20200123,000000,89.6779,91.4727,89.108,91.2167,1080425,0
+J.US,D,20200124,000000,91.2263,92.992,91.2263,92.1093,1280232,0
+J.US,D,20200127,000000,90.695,91.6155,89.8016,90.474,798808,0
+J.US,D,20200128,000000,90.474,91.1269,89.9482,90.0576,1131559,0
+J.US,D,20200129,000000,90.4178,90.6178,89.7919,90.0004,854812,0
+J.US,D,20200130,000000,89.0965,90.0769,88.8695,89.9049,762629,0
+J.US,D,20200131,000000,89.3628,89.7534,87.831,88.0406,1246082,0
+J.US,D,20200203,000000,88.2124,89.7388,87.9256,88.5254,1510126,0
+J.US,D,20200204,000000,89.7438,90.9026,86.872,90.8293,2047837,0
+J.US,D,20200205,000000,91.8185,92.1228,90.7433,92.0553,1078871,0
+J.US,D,20200206,000000,92.0648,92.2066,90.9693,91.3607,920815,0
+J.US,D,20200207,000000,91.1334,91.7891,90.4476,91.1334,717206,0
+J.US,D,20200210,000000,90.7819,92.5785,90.7819,92.313,762393,0
+J.US,D,20200211,000000,92.6453,93.3978,92.455,92.9893,842556,0
+J.US,D,20200212,000000,93.3687,94.6351,93.1399,94.4429,958168,0
+J.US,D,20200213,000000,94.2354,94.8148,93.0887,94.414,1099937,0
+J.US,D,20200214,000000,94.2354,95.7693,94.2354,95.7596,887459,0
+J.US,D,20200218,000000,95.1481,96.712,94.9241,95.6725,1111316,0
+J.US,D,20200219,000000,96.1228,96.7505,95.8215,96.5188,661783,0
+J.US,D,20200220,000000,97.0405,97.5714,96.2001,97.07,939401,0
+J.US,D,20200221,000000,96.6541,98.9608,96.4705,98.8287,1216641,0
+J.US,D,20200224,000000,96.4995,98.2774,96.0793,96.9922,1168963,0
+J.US,D,20200225,000000,96.8958,97.2819,93.8817,93.9205,1367622,0
+J.US,D,20200226,000000,94.5677,96.4705,93.8624,94.982,1648801,0
+J.US,D,20200227,000000,93.787,93.8163,88.7921,88.7921,1668021,0
+J.US,D,20200228,000000,86.2052,88.0308,84.3495,87.8599,2173911,0
+J.US,D,20200302,000000,88.0793,92.3516,85.8411,92.1875,1369758,0
+J.US,D,20200303,000000,92.197,96.9536,91.2477,92.8636,2074503,0
+J.US,D,20200304,000000,93.4732,96.4609,93.4732,96.3545,1337931,0
+J.US,D,20200305,000000,94.414,95.492,91.6466,92.542,1232755,0
+J.US,D,20200306,000000,89.9049,90.2768,86.9763,89.505,1431075,0
+J.US,D,20200309,000000,83.435,86.2604,78.8281,84.624,1927888,0
+J.US,D,20200310,000000,86.6314,87.9546,84.1775,87.8021,1521266,0
+J.US,D,20200311,000000,85.7086,85.9182,81.7124,83.7315,1946806,0
+J.US,D,20200312,000000,73.6912,81.4565,73.6912,75.2812,1703733,0
+J.US,D,20200313,000000,78.4602,82.5586,76.7834,82.5491,2056494,0
+J.US,D,20200316,000000,75.2137,77.7444,71.9797,75.0437,1982408,0
+J.US,D,20200317,000000,75.8232,77.4787,72.6373,76.6799,2399663,0
+J.US,D,20200318,000000,72.3504,77.0219,61.9703,75.5768,1854247,0
+J.US,D,20200319,000000,72.1988,74.2052,69.2297,71.0667,1771673,0
+J.US,D,20200320,000000,71.0764,71.7614,62.3124,62.4657,2319928,0
+J.US,D,20200323,000000,61.6649,61.7906,56.413,59.9524,2023931,0
+J.US,D,20200324,000000,62.6543,67.5458,62.4175,66.1182,1540028,0
+J.US,D,20200325,000000,66.0427,73.0267,65.1194,69.6952,1471659,0
+J.US,D,20200326,000000,70.5905,76.537,69.9616,75.9479,816749,0
+J.US,D,20200327,000000,74.1772,74.7295,70.4281,71.2466,864212,0
+J.US,D,20200330,000000,71.4559,75.8424,69.2297,74.2052,1026158,0
+J.US,D,20200331,000000,74.0729,78.3259,72.0142,75.4243,1403906,0
+J.US,D,20200401,000000,71.9312,75.661,71.3989,75.3769,1312562,0
+J.US,D,20200402,000000,74.3296,78.4505,74.1212,77.2432,1176287,0
+J.US,D,20200403,000000,76.3844,77.2612,72.9795,75.1372,1055043,0
+J.US,D,20200406,000000,77.6313,80.7513,77.5365,79.3732,1107443,0
+J.US,D,20200407,000000,81.7124,82.6458,77.8217,77.9066,818901,0
+J.US,D,20200408,000000,79.0493,79.9255,76.37,77.0124,1221427,0
+J.US,D,20200409,000000,77.8968,79.7913,75.7844,77.3628,1869993,0
+J.US,D,20200413,000000,76.6799,76.9832,75.2454,75.9573,856884,0
+J.US,D,20200414,000000,77.4017,78.6718,76.5564,77.8409,779713,0
+J.US,D,20200415,000000,75.8511,76.6518,74.7683,76.1363,639455,0
+J.US,D,20200416,000000,75.6423,76.4898,74.1114,75.2137,1014926,0
+J.US,D,20200417,000000,77.2799,80.818,77.1272,80.113,1069147,0
+J.US,D,20200420,000000,79.6375,79.8675,76.2316,76.7834,1578066,0
+J.US,D,20200421,000000,75.8608,76.1459,74.2145,74.4158,670214,0
+J.US,D,20200422,000000,75.8328,76.561,75.262,75.6522,493334,0
+J.US,D,20200423,000000,76.6518,77.6024,75.8134,75.8801,677993,0
+J.US,D,20200424,000000,75.6522,76.5184,74.833,76.1176,737263,0
+J.US,D,20200427,000000,77.0704,77.6313,75.7188,75.9186,1108227,0
+J.US,D,20200428,000000,77.8874,80.3911,77.0797,79.4492,923519,0
+J.US,D,20200429,000000,80.9812,81.7609,78.5917,78.7152,1008708,0
+J.US,D,20200430,000000,78.3549,79.4958,77.2024,78.7345,828261,0
+J.US,D,20200501,000000,77.5753,77.8593,75.6375,76.8606,850627,0
+J.US,D,20200504,000000,75.8511,77.2238,74.2814,77.0982,964482,0
+J.US,D,20200505,000000,77.498,78.7829,77.3541,77.584,711389,0
+J.US,D,20200506,000000,77.764,79.5344,73.7686,74.5489,1229479,0
+J.US,D,20200507,000000,75.1469,76.2608,73.0355,74.7393,1412135,0
+J.US,D,20200508,000000,75.3005,76.6799,75.1758,76.0899,790884,0
+J.US,D,20200511,000000,75.1952,75.8038,74.2619,74.7586,1281955,0
+J.US,D,20200512,000000,75.0147,75.4243,70.9993,71.0377,1005163,0
+J.US,D,20200513,000000,70.741,71.0193,67.6597,68.5727,1062238,0
+J.US,D,20200514,000000,67.3846,68.419,65.8137,68.1254,1019738,0
+J.US,D,20200515,000000,67.2127,68.8576,66.7557,68.6112,805869,0
+J.US,D,20200518,000000,71.313,74.034,70.9796,73.615,1307730,0
+J.US,D,20200519,000000,73.4834,73.7297,70.8203,70.8495,765195,0
+J.US,D,20200520,000000,71.7941,73.1957,71.3073,72.8816,821963,0
+J.US,D,20200521,000000,72.958,73.8072,72.4905,73.4169,693313,0
+J.US,D,20200522,000000,72.7957,73.8072,72.7282,73.5387,807957,0
+J.US,D,20200526,000000,75.4194,77.4498,75.028,76.8875,878652,0
+J.US,D,20200527,000000,78.4331,80.4751,78.0893,80.3301,1143187,0
+J.US,D,20200528,000000,81.1891,81.2169,79.6433,80.3979,836365,0
+J.US,D,20200529,000000,79.3103,80.5225,78.6989,80.139,1358891,0
+J.US,D,20200601,000000,80.1101,81.8392,79.378,81.1601,762658,0
+J.US,D,20200602,000000,81.6847,81.9155,80.7109,81.4186,764724,0
+J.US,D,20200603,000000,82.5434,83.9458,82.2476,83.7565,724005,0
+J.US,D,20200604,000000,83.0688,83.5449,82.6002,83.5449,704570,0
+J.US,D,20200605,000000,85.843,87.2553,84.6509,84.9475,802990,0
+J.US,D,20200608,000000,85.0327,86.1587,84.6703,85.3764,927489,0
+J.US,D,20200609,000000,83.9749,85.1378,83.7565,84.4985,676643,0
+J.US,D,20200610,000000,84.6703,84.6703,80.9185,80.9514,862512,0
+J.US,D,20200611,000000,78.5386,79.011,75.9147,76.4298,1395368,0
+J.US,D,20200612,000000,79.006,79.0717,74.9557,76.7728,1123566,0
+J.US,D,20200615,000000,76.2096,78.805,74.8454,78.5857,1035091,0
+J.US,D,20200616,000000,81.9059,84.0115,80.6065,81.1891,1236083,0
+J.US,D,20200617,000000,81.5697,82.3734,81.0181,81.4758,1259110,0
+J.US,D,20200618,000000,80.8463,81.6751,80.514,81.2085,852127,0
+J.US,D,20200619,000000,82.6774,83.4396,81.0848,81.6277,2402035,0
+J.US,D,20200622,000000,81.1601,82.2004,79.739,81.7037,792461,0
+J.US,D,20200623,000000,82.7355,83.0494,81.3607,81.3803,831235,0
+J.US,D,20200624,000000,80.3785,80.7736,78.6505,79.0533,937418,0
+J.US,D,20200625,000000,78.2988,79.8929,77.7552,79.778,752418,0
+J.US,D,20200626,000000,79.3294,79.6049,77.9752,78.6891,1401627,0
+J.US,D,20200629,000000,79.8262,81.0509,78.6989,80.9137,694541,0
+J.US,D,20200630,000000,80.6453,81.275,80.4751,80.8848,947655,0
+J.US,D,20200701,000000,81.4953,82.0091,79.7921,80.0259,1129032,0
+J.US,D,20200702,000000,81.694,82.496,80.74,81.7037,959610,0
+J.US,D,20200706,000000,82.4485,83.178,80.3593,80.989,665013,0
+J.US,D,20200707,000000,81.1697,81.1697,79.5006,79.663,692726,0
+J.US,D,20200708,000000,79.1661,80.4267,77.1453,77.8322,1434742,0
+J.US,D,20200709,000000,77.6603,78.2699,75.1702,75.2079,999322,0
+J.US,D,20200710,000000,75.1508,75.9119,74.6223,74.9411,880214,0
+J.US,D,20200713,000000,76.2288,76.5919,74.9411,75.0958,713848,0
+J.US,D,20200714,000000,74.2834,76.3063,73.9308,75.3903,1634702,0
+J.US,D,20200715,000000,76.6017,77.9367,75.944,77.4111,1598147,0
+J.US,D,20200716,000000,77.7741,79.5528,77.3772,78.805,808231,0
+J.US,D,20200717,000000,79.5006,79.9689,79.0292,79.663,574009,0
+J.US,D,20200720,000000,78.8243,79.4725,78.6138,79.1472,487970,0
+J.US,D,20200721,000000,79.5481,80.5872,79.5481,80.081,503601,0
+J.US,D,20200722,000000,79.5006,80.8413,79.5006,80.4945,394337,0
+J.US,D,20200723,000000,80.456,81.7646,80.1573,80.9147,531215,0
+J.US,D,20200724,000000,81.0951,81.1524,80.0348,80.2441,590423,0
+J.US,D,20200727,000000,79.9488,80.7312,79.2697,80.5043,534737,0
+J.US,D,20200728,000000,80.4656,80.7794,79.7467,80.0259,592888,0
+J.US,D,20200729,000000,80.5969,82.9112,80.225,82.9017,801213,0
+J.US,D,20200730,000000,81.8518,82.3192,80.9137,81.621,593721,0
+J.US,D,20200731,000000,81.5069,81.9552,79.8627,81.5916,948645,0
+J.US,D,20200803,000000,81.9269,87.4253,81.5916,86.5155,1350428,0
+J.US,D,20200804,000000,86.8613,88.427,86.1617,88.2926,1010229,0
+J.US,D,20200805,000000,88.4743,89.0384,87.7332,88.0647,772449,0
+J.US,D,20200806,000000,87.5383,88.1602,86.0566,86.4862,723987,0
+J.US,D,20200807,000000,86.123,87.4013,85.7938,87.2997,577181,0
+J.US,D,20200810,000000,87.2612,87.5286,86.4862,87.1076,708646,0
+J.US,D,20200811,000000,88.1411,88.3603,86.4477,86.9753,974820,0
+J.US,D,20200812,000000,88.312,88.3798,86.1617,86.5058,997521,0
+J.US,D,20200813,000000,85.9231,86.7161,85.3109,85.9995,640418,0
+J.US,D,20200814,000000,85.2624,86.3153,85.2624,86.0373,494002,0
+J.US,D,20200817,000000,85.9898,86.2248,85.4836,86.0091,621492,0
+J.US,D,20200818,000000,86.2004,86.4959,85.4025,85.904,529404,0
+J.US,D,20200819,000000,85.7407,86.1715,85.3689,85.8265,891161,0
+J.US,D,20200820,000000,84.9583,85.3784,84.8818,85.1097,539253,0
+J.US,D,20200821,000000,84.9671,85.3689,84.3277,84.9109,791132,0
+J.US,D,20200824,000000,85.1958,85.9609,84.8335,85.4363,491266,0
+J.US,D,20200825,000000,86.0373,86.0373,84.421,84.5843,663179,0
+J.US,D,20200826,000000,84.0674,84.9485,83.4755,84.5458,555602,0
+J.US,D,20200827,000000,85.0527,85.8558,84.2317,85.1581,460588,0
+J.US,D,20200828,000000,85.4557,85.5697,84.5556,85.5214,370414,0
+J.US,D,20200831,000000,84.93,86.6581,84.7371,86.296,835491,0
+J.US,D,20200901,000000,86.0189,87.7865,85.6692,87.4157,680767,0
+J.US,D,20200902,000000,87.6802,89.0094,86.9084,89.0094,633681,0
+J.US,D,20200903,000000,89.2411,89.3174,86.2864,86.9936,1265801,0
+J.US,D,20200904,000000,87.6061,88.3023,86.8987,87.912,981264,0
+J.US,D,20200908,000000,87.0505,87.3191,86.0566,86.6294,1239892,0
+J.US,D,20200909,000000,87.5286,89.3224,87.1258,88.7159,953770,0
+J.US,D,20200910,000000,88.4463,88.7438,86.411,87.1076,936530,0
+J.US,D,20200911,000000,87.5768,89.077,87.155,88.7159,752709,0
+J.US,D,20200914,000000,89.612,90.6651,88.9514,89.8903,774278,0
+J.US,D,20200915,000000,89.928,90.9124,89.4654,90.694,781693,0
+J.US,D,20200916,000000,91.1048,91.4002,90.2053,90.473,814716,0
+J.US,D,20200917,000000,89.6798,91.4194,88.6501,90.2246,643998,0
+J.US,D,20200918,000000,89.8343,91.1432,89.3552,89.9657,1711619,0
+J.US,D,20200921,000000,88.427,88.5516,84.7561,85.3592,1109177,0
+J.US,D,20200922,000000,85.5407,87.719,85.5407,87.3095,615690,0
+J.US,D,20200923,000000,88.2463,88.5419,85.3399,85.3399,900350,0
+J.US,D,20200924,000000,85.2054,86.7896,84.2696,86.0566,569266,0
+J.US,D,20200925,000000,85.1958,87.0881,85.081,86.4389,577938,0
+J.US,D,20200928,000000,87.5383,89.2896,87.3382,88.399,482960,0
+J.US,D,20200929,000000,88.3219,89.8056,88.2086,88.8867,535999,0
+J.US,D,20200930,000000,89.1062,90.7125,88.2086,88.6868,802818,0
+J.US,D,20201001,000000,89.0588,90.3627,87.1239,87.6041,686105,0
+J.US,D,20201002,000000,86.8091,91.6409,86.4061,90.2759,914682,0
+J.US,D,20201005,000000,90.6399,93.2259,90.5056,92.3168,863671,0
+J.US,D,20201006,000000,92.9004,93.6771,90.9269,91.263,868219,0
+J.US,D,20201007,000000,92.1722,94.0691,91.4061,93.2353,744682,0
+J.US,D,20201008,000000,93.446,94.8353,92.9488,94.8256,705415,0
+J.US,D,20201009,000000,94.5385,95.3907,93.8479,95.1421,710340,0
+J.US,D,20201012,000000,95.4774,97.1763,94.8541,96.5285,970594,0
+J.US,D,20201013,000000,96.258,97.0405,95.0361,95.1036,706112,0
+J.US,D,20201014,000000,95.5394,95.9345,94.4274,94.75,680542,0
+J.US,D,20201015,000000,93.8963,95.8601,93.6771,95.1905,809731,0
+J.US,D,20201016,000000,95.2197,97.0214,95.0166,95.1519,1255451,0
+J.US,D,20201019,000000,95.9441,96.7313,92.9873,93.6201,591177,0
+J.US,D,20201020,000000,94.6737,95.0939,93.6683,93.8382,581772,0
+J.US,D,20201021,000000,93.7048,94.8353,93.0066,93.5523,512694,0
+J.US,D,20201022,000000,93.4559,94.7974,93.3697,94.3839,405941,0
+J.US,D,20201023,000000,95.1714,95.5306,94.214,95.0361,314662,0
+J.US,D,20201026,000000,93.6771,94.156,91.3113,92.4791,618067,0
+J.US,D,20201027,000000,92.8617,92.8617,91.0999,91.6165,473134,0
+J.US,D,20201028,000000,89.5186,90.837,89.1555,89.2809,703924,0
+J.US,D,20201029,000000,88.8203,91.8377,88.6096,90.7453,582024,0
+J.US,D,20201030,000000,90.5443,91.1964,89.3477,91.0033,654476,0
+J.US,D,20201102,000000,92.7092,95.1133,92.4385,94.95,858086,0
+J.US,D,20201103,000000,96.2484,98.3072,95.7403,97.649,961882,0
+J.US,D,20201104,000000,95.8118,95.8118,90.8226,91.6261,1475827,0
+J.US,D,20201105,000000,92.7669,95.3808,92.7669,93.6488,946503,0
+J.US,D,20201106,000000,93.5815,94.9122,93.1167,93.5039,680306,0
+J.US,D,20201109,000000,98.7126,102.015,95.8407,95.9083,989815,0
+J.US,D,20201110,000000,96.2676,99.1855,95.9828,97.3305,1240109,0
+J.US,D,20201111,000000,98.81,99.2737,94.5869,94.693,1093485,0
+J.US,D,20201112,000000,94.9309,95.2437,93.3891,95.0844,792900,0
+J.US,D,20201113,000000,96.0504,99.2153,96.0214,98.9325,744741,0
+J.US,D,20201116,000000,100.595,102.72,99.2926,102.69,802728,0
+J.US,D,20201117,000000,102.015,102.228,99.2836,100.876,637678,0
+J.US,D,20201118,000000,101.358,103.617,100.816,100.816,846623,0
+J.US,D,20201119,000000,100.306,101.308,98.9137,100.739,569541,0
+J.US,D,20201120,000000,100.651,100.709,99.0677,99.4439,589236,0
+J.US,D,20201123,000000,100.334,101.118,98.9137,100.121,1104022,0
+J.US,D,20201124,000000,101.563,104.864,100.072,102.999,1248410,0
+J.US,D,20201125,000000,102.614,103.116,101.405,101.868,518496,0
+J.US,D,20201127,000000,102.181,102.181,100.954,101.395,287668,0
+J.US,D,20201130,000000,101.69,103.446,101.405,103.301,1232177,0
+J.US,D,20201201,000000,104.904,106.228,103.665,104.157,824484,0
+J.US,D,20201202,000000,103.36,103.763,101.435,102.379,533931,0
+J.US,D,20201203,000000,102.71,104.294,102.488,103.251,667464,0
+J.US,D,20201204,000000,103.675,106.43,103.242,104.382,683960,0
+J.US,D,20201207,000000,104.045,105.502,103.87,105.242,641455,0
+J.US,D,20201208,000000,104.12,105.511,103.792,105.001,474573,0
+J.US,D,20201209,000000,105.386,106.47,104.709,105.098,797830,0
+J.US,D,20201210,000000,104.147,104.557,103.183,104.138,404546,0
+J.US,D,20201211,000000,104.027,104.864,103.521,104.083,516096,0
+J.US,D,20201214,000000,105.02,105.183,100.739,100.836,631478,0
+J.US,D,20201215,000000,101.907,102.143,100.993,101.445,772925,0
+J.US,D,20201216,000000,101.957,102.104,100.974,101.754,654475,0
+J.US,D,20201217,000000,102.084,103.36,101.868,102.488,590324,0
+J.US,D,20201218,000000,102.208,102.829,101.193,102.084,1769141,0
+J.US,D,20201221,000000,100.699,102.779,100.199,102.163,786525,0
+J.US,D,20201222,000000,102.163,102.399,101.184,101.641,689015,0
+J.US,D,20201223,000000,102.343,103.617,102.035,102.343,382198,0
+J.US,D,20201224,000000,102.333,102.809,102.065,102.76,150873,0
+J.US,D,20201228,000000,103.504,103.939,102.163,102.314,340059,0
+J.US,D,20201229,000000,102.314,103.321,101.533,102.71,433189,0
+J.US,D,20201230,000000,102.478,103.89,102.449,102.96,316477,0
+J.US,D,20201231,000000,103.047,104.557,102.585,104.382,331621,0
+J.US,D,20210104,000000,104.422,105.356,101.553,101.641,905094,0
+J.US,D,20210105,000000,100.595,103.242,100.595,102.644,674927,0
+J.US,D,20210106,000000,104.313,111.832,104.244,109.936,1605681,0
+J.US,D,20210107,000000,110.293,111.666,107.928,109.995,852382,0
+J.US,D,20210108,000000,109.79,109.839,107.385,108.737,893568,0
+J.US,D,20210111,000000,107.752,109.474,107.723,108.246,496702,0
+J.US,D,20210112,000000,108.584,109.386,107.445,108.796,476021,0
+J.US,D,20210113,000000,109.327,109.579,107.638,108.025,461338,0
+J.US,D,20210114,000000,108.786,109.346,106.884,107.271,979462,0
+J.US,D,20210115,000000,106.506,106.651,104.52,105.571,717635,0
+J.US,D,20210119,000000,106.66,108.149,106.323,106.981,524082,0
+J.US,D,20210120,000000,107.241,107.618,106.314,107.271,382939,0
+J.US,D,20210121,000000,107.551,108.149,106.169,106.45,447545,0
+J.US,D,20210122,000000,106.149,106.719,104.816,106.343,430666,0
+J.US,D,20210125,000000,106.043,106.333,104.604,105.668,382140,0
+J.US,D,20210126,000000,106.343,106.44,103.9,104.234,444780,0
+J.US,D,20210127,000000,101.967,102.439,99.1657,100.111,1176498,0
+J.US,D,20210128,000000,101.533,101.533,99.303,100.237,1176599,0
+J.US,D,20210129,000000,99.4439,99.9192,95.8889,96.7023,1107524,0
+J.US,D,20210201,000000,98.0349,98.0349,95.8407,97.3781,976242,0
+J.US,D,20210202,000000,98.7511,101.818,98.2774,101.098,633790,0
+J.US,D,20210203,000000,100.632,102.409,100.276,101.621,645557,0
+J.US,D,20210204,000000,101.917,103.301,101.671,103.213,710102,0
+J.US,D,20210205,000000,104.412,105.089,101.808,102.923,606114,0
+J.US,D,20210208,000000,103.735,104.68,103.504,104.549,721477,0
+J.US,D,20210209,000000,105.462,108.642,104.806,107.319,1086364,0
+J.US,D,20210210,000000,107.667,107.83,104.874,106.053,617823,0
+J.US,D,20210211,000000,106.759,110.351,106.275,110.167,802994,0
+J.US,D,20210212,000000,109.694,110.613,108.932,110.073,535902,0
+J.US,D,20210216,000000,109.742,111.194,107.79,108.459,608643,0
+J.US,D,20210217,000000,107.928,108.292,105.899,108.062,598023,0
+J.US,D,20210218,000000,107.067,108.41,105.125,107.771,985832,0
+J.US,D,20210219,000000,108.594,109.125,107.522,107.676,406902,0
+J.US,D,20210222,000000,107.578,111.289,107.019,110.882,843729,0
+J.US,D,20210223,000000,110.873,111.822,109.346,111.346,590263,0
+J.US,D,20210224,000000,111.924,115.287,111.184,114.709,845041,0
+J.US,D,20210225,000000,114.959,115.578,112.563,112.951,539657,0
+J.US,D,20210226,000000,113.133,113.288,110.38,110.439,731673,0
+J.US,D,20210301,000000,112.276,112.882,110.448,110.535,746563,0
+J.US,D,20210302,000000,110.525,111.317,109.549,109.926,579454,0
+J.US,D,20210303,000000,110.073,112.108,109.435,110.429,478659,0
+J.US,D,20210304,000000,110.901,111.675,107.319,108.312,706846,0
+J.US,D,20210305,000000,108.95,111.548,107.598,110.853,651002,0
+J.US,D,20210308,000000,112.354,115.134,111.962,113.472,740389,0
+J.US,D,20210309,000000,113.925,116.792,112.987,116.738,875021,0
+J.US,D,20210310,000000,117.557,119.934,116.621,119.71,761809,0
+J.US,D,20210311,000000,119.51,121.867,119.295,120.012,809256,0
+J.US,D,20210312,000000,120.06,121.624,120.06,121.343,500706,0
+J.US,D,20210315,000000,120.937,121.373,119.199,120.784,533093,0
+J.US,D,20210316,000000,120.678,120.678,118.667,119.5,404624,0
+J.US,D,20210317,000000,120.04,120.659,118.657,120.261,431287,0
+J.US,D,20210318,000000,120.504,122.281,119.245,119.587,573535,0
+J.US,D,20210319,000000,119.122,119.354,116.523,118.398,1022731,0
+J.US,D,20210322,000000,117.441,118.322,116.109,118.224,618360,0
+J.US,D,20210323,000000,117.712,118.726,116.495,116.88,467782,0
+J.US,D,20210324,000000,117.143,119.597,116.821,118.332,503359,0
+J.US,D,20210325,000000,118.784,121.606,116.851,121.045,565139,0
+J.US,D,20210326,000000,121.171,123.549,118.862,123.431,546768,0
+J.US,D,20210329,000000,122.648,123.796,121.46,122.221,571711,0
+J.US,D,20210330,000000,122.221,123.303,121.982,122.959,473049,0
+J.US,D,20210331,000000,123.576,124.473,122.241,124.058,646633,0
+J.US,D,20210401,000000,124.764,125.932,123.768,124.716,594788,0
+J.US,D,20210405,000000,126.34,127.719,125.467,127.314,688485,0
+J.US,D,20210406,000000,126.31,128.356,126.31,126.626,677312,0
+J.US,D,20210407,000000,126.465,126.724,125.14,126.134,577790,0
+J.US,D,20210408,000000,126.242,127.595,124.888,127.401,574117,0
+J.US,D,20210409,000000,128.126,129.72,127.177,129.661,502029,0
+J.US,D,20210412,000000,129.806,130.693,128.578,129.003,1226409,0
+J.US,D,20210413,000000,128.444,128.444,125.789,126.262,928717,0
+J.US,D,20210414,000000,126.369,126.686,125.092,126.007,1234719,0
+J.US,D,20210415,000000,125.942,128.628,125.506,128.502,868560,0
+J.US,D,20210416,000000,129.652,129.661,127.845,128.375,697527,0
+J.US,D,20210419,000000,128.869,129.101,127.256,128.318,654546,0
+J.US,D,20210420,000000,128.318,128.754,126.193,127.805,437284,0
+J.US,D,20210421,000000,128.155,130.212,127.42,130,451686,0
+J.US,D,20210422,000000,130.513,131.748,129.514,129.72,591741,0
+J.US,D,20210423,000000,130.076,132.269,129.893,131.602,456347,0
+J.US,D,20210426,000000,131.854,132.936,130.454,130.937,523425,0
+J.US,D,20210427,000000,131.024,131.573,129.95,131.198,452032,0
+J.US,D,20210428,000000,131.563,131.68,130.279,130.522,312738,0
+J.US,D,20210429,000000,130.645,130.645,129.69,129.913,732034,0
+J.US,D,20210430,000000,129.729,130.337,127.729,128.214,1050979,0
+J.US,D,20210503,000000,129.553,130.732,128.365,130.269,1310314,0
+J.US,D,20210504,000000,129.7,132.714,129.4,132.675,550460,0
+J.US,D,20210505,000000,132.917,132.975,132.221,132.587,348203,0
+J.US,D,20210506,000000,132.936,133.379,131.806,132.859,534226,0
+J.US,D,20210507,000000,131.93,135.38,131.109,134.296,879811,0
+J.US,D,20210510,000000,135.949,140.073,134.77,136.616,1108241,0
+J.US,D,20210511,000000,135.87,135.949,132.81,134.482,528975,0
+J.US,D,20210512,000000,134.181,135.022,129.738,129.941,599114,0
+J.US,D,20210513,000000,129.758,134.057,129.71,133.437,475279,0
+J.US,D,20210514,000000,134.414,135.012,132.606,132.859,663116,0
+J.US,D,20210517,000000,132.529,133.785,131.882,133.476,389196,0
+J.US,D,20210518,000000,133.437,133.64,130.057,130.105,569090,0
+J.US,D,20210519,000000,129.553,131.109,127.932,130.946,743070,0
+J.US,D,20210520,000000,131.236,131.787,130.279,131.118,610466,0
+J.US,D,20210521,000000,131.758,133.758,131.758,132.956,542290,0
+J.US,D,20210524,000000,133.679,134.325,132.956,134.008,465482,0
+J.US,D,20210525,000000,133.853,135.041,133.399,133.64,701728,0
+J.US,D,20210526,000000,133.612,135.82,133.379,134.818,911560,0
+J.US,D,20210527,000000,136.296,136.55,134.335,135.091,721621,0
+J.US,D,20210528,000000,137.01,137.02,135.311,136.55,518640,0
+J.US,D,20210601,000000,137.919,137.998,136.441,136.79,384188,0
+J.US,D,20210602,000000,136.626,136.78,135.252,135.89,339450,0
+J.US,D,20210603,000000,135.37,136.501,133.979,136.2,335830,0
+J.US,D,20210604,000000,136.598,137.891,136.182,137.813,301359,0
+J.US,D,20210607,000000,137.813,138.383,136.037,136.164,370931,0
+J.US,D,20210608,000000,136.154,137.523,135.727,137.07,322246,0
+J.US,D,20210609,000000,136.57,137.03,135.959,136.008,390992,0
+J.US,D,20210610,000000,136.579,136.954,135.041,135.755,530472,0
+J.US,D,20210611,000000,136.228,136.809,134.162,134.693,743872,0
+J.US,D,20210614,000000,134.55,134.887,132.25,133.157,719684,0
+J.US,D,20210615,000000,133.06,133.891,132.425,133.236,487169,0
+J.US,D,20210616,000000,133.186,133.862,131.988,132.405,515529,0
+J.US,D,20210617,000000,132.366,132.869,127.883,128.598,633987,0
+J.US,D,20210618,000000,126.026,127.129,124.54,124.638,1367556,0
+J.US,D,20210621,000000,125.979,128.298,125.681,127.643,769794,0
+J.US,D,20210622,000000,127.932,128.126,126.455,127.576,879096,0
+J.US,D,20210623,000000,128.242,128.336,126.193,126.764,634762,0
+J.US,D,20210624,000000,127.516,130.539,126.359,129.98,798730,0
+J.US,D,20210625,000000,130.665,131.651,130.162,131.506,851962,0
+J.US,D,20210628,000000,131.313,132.587,127.496,128.686,784553,0
+J.US,D,20210629,000000,128.773,129.467,126.32,126.676,983702,0
+J.US,D,20210630,000000,126.646,128.424,126.105,128.223,456692,0
+J.US,D,20210701,000000,129.255,129.593,128.511,129.081,400842,0
+J.US,D,20210702,000000,129.255,129.41,127.486,127.556,691084,0
+J.US,D,20210706,000000,127.468,127.556,124.956,126.606,706265,0
+J.US,D,20210707,000000,126.252,128.569,126.252,128.365,406579,0
+J.US,D,20210708,000000,126.222,128.551,125.574,127.139,391475,0
+J.US,D,20210709,000000,129.13,129.845,128.288,129.41,440993,0
+J.US,D,20210712,000000,128.666,130.549,128.048,130.269,475583,0
+J.US,D,20210713,000000,130.029,130.444,127.556,127.709,428924,0
+J.US,D,20210714,000000,128.048,129.43,127.177,127.719,434406,0
+J.US,D,20210715,000000,126.754,128.214,126.754,127.478,741859,0
+J.US,D,20210716,000000,128.184,128.194,126.378,126.89,504600,0
+J.US,D,20210719,000000,124.956,125.19,122.388,123.566,650689,0
+J.US,D,20210720,000000,123.787,128.068,123.604,127.072,579913,0
+J.US,D,20210721,000000,128.242,129.4,127.767,128.482,347151,0
+J.US,D,20210722,000000,128.511,128.628,126.558,127.119,233336,0
+J.US,D,20210723,000000,128.482,128.754,127.206,128.686,210721,0
+J.US,D,20210726,000000,128.993,129.467,127.653,128.116,274530,0
+J.US,D,20210727,000000,127.314,129.091,126.666,128.453,385034,0
+J.US,D,20210728,000000,128.569,130.539,127.158,129.854,430488,0
+J.US,D,20210729,000000,131.428,132.201,129.99,131.399,597516,0
+J.US,D,20210730,000000,131.099,131.69,129.845,130.192,419063,0
+J.US,D,20210802,000000,130.83,133.342,128.86,128.889,1046903,0
+J.US,D,20210803,000000,128.087,128.204,124.077,124.62,1080340,0
+J.US,D,20210804,000000,123.217,124.697,121.877,123.884,706822,0
+J.US,D,20210805,000000,125.072,125.989,123.586,123.923,387659,0
+J.US,D,20210806,000000,124.707,125.382,123.576,124.067,628331,0
+J.US,D,20210809,000000,124.184,126.388,123.217,125.477,655194,0
+J.US,D,20210810,000000,125.467,127.516,124.803,126.783,517020,0
+J.US,D,20210811,000000,127.605,131.216,127.119,131.05,803821,0
+J.US,D,20210812,000000,131.418,134.374,130.908,134.335,1203170,0
+J.US,D,20210813,000000,134.76,134.838,132.519,132.898,836012,0
+J.US,D,20210816,000000,132.489,133.612,130.742,132.965,517249,0
+J.US,D,20210817,000000,132.086,132.135,129.603,130.665,752653,0
+J.US,D,20210818,000000,129.913,131.39,128.831,128.898,480508,0
+J.US,D,20210819,000000,127.556,128.715,126.588,126.986,471480,0
+J.US,D,20210820,000000,126.852,127.979,126.124,127.776,432542,0
+J.US,D,20210823,000000,128.155,128.686,127.139,127.961,480646,0
+J.US,D,20210824,000000,128.028,129.583,127.979,129.495,336526,0
+J.US,D,20210825,000000,130,130.782,129.613,130.327,323186,0
+J.US,D,20210826,000000,130.192,130.202,128.472,128.676,284620,0
+J.US,D,20210827,000000,128.898,131.188,128.831,130.917,295506,0
+J.US,D,20210830,000000,131.07,131.09,130.048,130.309,365817,0
+J.US,D,20210831,000000,130.241,130.82,129.315,129.913,404735,0
+J.US,D,20210901,000000,130.327,130.53,128.578,129.681,488789,0
+J.US,D,20210902,000000,130.53,131.631,130.057,131.188,325632,0
+J.US,D,20210903,000000,131.477,132.539,130.84,131.959,356300,0
+J.US,D,20210907,000000,131.739,132.047,128.288,128.308,610057,0
+J.US,D,20210908,000000,128.068,130.83,127.671,130.732,517560,0
+J.US,D,20210909,000000,130.782,132.366,130.337,130.483,420404,0
+J.US,D,20210910,000000,130.762,131.497,128.146,128.326,461943,0
+J.US,D,20210913,000000,129.583,130.474,128.415,129.514,367561,0
+J.US,D,20210914,000000,130.415,130.454,127.961,128.028,485557,0
+J.US,D,20210915,000000,127.719,131.138,127.496,130.908,593850,0
+J.US,D,20210916,000000,130.559,131.661,128.608,128.686,549794,0
+J.US,D,20210917,000000,127.614,128.773,125.42,125.652,1222040,0
+J.US,D,20210920,000000,123.422,124.59,121.105,123.093,594100,0
+J.US,D,20210921,000000,123.576,123.835,121.633,121.991,467024,0
+J.US,D,20210922,000000,123.558,126.066,122.969,125.642,588208,0
+J.US,D,20210923,000000,126.34,129.99,126.203,129.767,750288,0
+J.US,D,20210924,000000,129.13,131.631,129.13,130.908,577423,0
+J.US,D,20210927,000000,131.816,133.679,130.908,133.088,610560,0
+J.US,D,20210928,000000,133.313,133.535,130.347,130.975,628806,0
+J.US,D,20210929,000000,131.275,132.425,130.152,131.313,553533,0
+J.US,D,20210930,000000,131.611,131.611,127.566,127.566,855426,0
+J.US,D,20211001,000000,128.482,130.454,126.937,129.623,663847,0
+J.US,D,20211004,000000,129.275,131.266,125.402,126.436,858967,0
+J.US,D,20211005,000000,126.686,128.424,125.487,127.324,478841,0
+J.US,D,20211006,000000,125.267,127.835,124.503,127.285,560828,0
+J.US,D,20211007,000000,128.444,130.782,128.444,129.806,390067,0
+J.US,D,20211008,000000,129.661,130.878,129.207,130.289,296183,0
+J.US,D,20211011,000000,130.415,131.333,128.973,128.973,381979,0
+J.US,D,20211012,000000,129.14,129.874,127.719,128.018,494486,0
+J.US,D,20211013,000000,128.048,128.889,126.578,128.278,371870,0
+J.US,D,20211014,000000,129.623,130.115,128.686,129.652,587223,0
+J.US,D,20211015,000000,130.868,131.109,128.935,129.149,541525,0
+J.US,D,20211018,000000,128.165,129.524,127.546,129.255,584839,0
+J.US,D,20211019,000000,129.941,130.269,128.773,129.013,479341,0
+J.US,D,20211020,000000,129.381,132.163,129.381,131.506,628516,0
+J.US,D,20211021,000000,131.428,132.007,130.579,131.949,398225,0
+J.US,D,20211022,000000,132.415,133.117,131.719,132.007,369755,0
+J.US,D,20211025,000000,132.211,134.335,131.602,134.145,703012,0
+J.US,D,20211026,000000,134.877,135.131,133.206,133.303,408771,0
+J.US,D,20211027,000000,133.05,133.098,130.955,131.109,441498,0
+J.US,D,20211028,000000,131.729,136.57,131.729,134.277,506290,0
+J.US,D,20211029,000000,134.008,135.979,133.95,135.38,471721,0
+J.US,D,20211101,000000,136.258,137.176,135.111,135.652,473767,0
+J.US,D,20211102,000000,136.344,136.393,133.979,135.573,532141,0
+J.US,D,20211103,000000,135.525,136.219,133.66,136.077,375890,0
+J.US,D,20211104,000000,136.21,137.794,135.682,136.655,316386,0
+J.US,D,20211105,000000,137.862,139.784,137.09,137.504,614132,0
+J.US,D,20211108,000000,138.809,140.847,137.978,139.784,756167,0
+J.US,D,20211109,000000,139.465,141.03,139.118,139.321,405676,0
+J.US,D,20211110,000000,139.794,140.672,139.069,140.297,632010,0
+J.US,D,20211111,000000,140.682,140.952,139.137,139.408,400776,0
+J.US,D,20211112,000000,140.123,140.334,138.596,140.2,478134,0
+J.US,D,20211115,000000,140.972,142.323,139.938,140.22,460032,0
+J.US,D,20211116,000000,140.857,142.507,140.509,141.919,376796,0
+J.US,D,20211117,000000,141.484,141.763,139.331,140.19,621749,0
+J.US,D,20211118,000000,140.596,142.595,139.437,141.929,632449,0
+J.US,D,20211119,000000,142.383,143.511,141.058,141.155,680591,0
+J.US,D,20211122,000000,141.706,143.377,141.068,141.302,918950,0
+J.US,D,20211123,000000,139.118,139.446,134.502,138.828,1497461,0
+J.US,D,20211124,000000,139.184,144.179,138.151,143.116,966694,0
+J.US,D,20211126,000000,139.834,141.465,138.907,140.49,531951,0
+J.US,D,20211129,000000,141.725,142.827,139.87,140.838,574626,0
+J.US,D,20211130,000000,139.744,140.652,136.964,137.437,980114,0
+J.US,D,20211201,000000,139.455,139.649,133.573,133.795,690441,0
+J.US,D,20211202,000000,133.766,137.901,133.157,136.925,557315,0
+J.US,D,20211203,000000,137.427,138.16,135.178,136.79,459378,0
+J.US,D,20211206,000000,138.633,139.204,135.662,136.268,904388,0
+J.US,D,20211207,000000,137.813,139.87,137.138,138.355,586997,0
+J.US,D,20211208,000000,138.199,139.699,137.679,139.302,365159,0
+J.US,D,20211209,000000,139.031,139.04,137.02,137.05,402262,0
+J.US,D,20211210,000000,137.862,139.166,137.494,138.287,394103,0
+J.US,D,20211213,000000,138.336,138.769,134.789,135.82,569618,0
+J.US,D,20211214,000000,135.515,136.848,134.21,135.216,466980,0
+J.US,D,20211215,000000,135.188,135.959,133.236,135.051,382401,0
+J.US,D,20211216,000000,135.85,137.099,132.529,133.206,851199,0
+J.US,D,20211217,000000,132.81,133.246,130.009,130.655,1663571,0
+J.US,D,20211220,000000,128.326,128.983,125.622,128.058,992858,0
+J.US,D,20211221,000000,129.188,130.385,128.608,129.42,667589,0
+J.US,D,20211222,000000,129.671,130.086,128.336,129.758,571015,0
+J.US,D,20211223,000000,129.97,132.946,129.97,132.415,379372,0
+J.US,D,20211227,000000,133.041,134.018,131.959,133.988,350470,0
+J.US,D,20211228,000000,134.115,135.486,133.66,135.168,337783,0
+J.US,D,20211229,000000,135.168,136.144,133.275,133.284,434290,0
+J.US,D,20211230,000000,134.008,134.916,133.284,133.843,263357,0
+J.US,D,20211231,000000,134.125,134.992,133.333,134.229,252900,0
+J.US,D,20220103,000000,134.512,136.268,133.515,134.569,533120,0
+J.US,D,20220104,000000,135.33,138.027,134.239,137.427,667495,0
+J.US,D,20220105,000000,137.659,138.653,133.901,134.077,562159,0
+J.US,D,20220106,000000,134.975,135.101,133.555,133.891,403092,0
+J.US,D,20220107,000000,133.602,134.22,131.699,132.259,532353,0
+J.US,D,20220110,000000,131.949,131.949,128.048,128.754,727739,0
+J.US,D,20220111,000000,128.531,129.362,126.349,129.334,627337,0
+J.US,D,20220112,000000,129.671,130.474,127.401,127.556,1037498,0
+J.US,D,20220113,000000,127.805,130.868,127.805,129.362,429351,0
+J.US,D,20220114,000000,128.174,129.149,126.937,128.146,365812,0
+J.US,D,20220118,000000,126.802,127.256,123.198,124.956,650981,0
+J.US,D,20220119,000000,125.662,126.388,124.223,124.347,443921,0
+J.US,D,20220120,000000,124.888,126.852,121.828,121.982,639926,0
+J.US,D,20220121,000000,121.672,124.184,120.621,123.362,854606,0
+J.US,D,20220124,000000,121.587,128.116,120.641,127.382,1304241,0
+J.US,D,20220125,000000,124.425,125.74,120.678,122.608,968223,0
+J.US,D,20220126,000000,123.412,125.072,119.539,121.161,566447,0
+J.US,D,20220127,000000,122.889,124.366,120.869,121.953,753530,0
+J.US,D,20220128,000000,121.43,123.576,119.624,123.5,465941,0
+J.US,D,20220131,000000,123.074,125.603,122.618,125.506,525489,0
+J.US,D,20220201,000000,125.998,126.242,124.299,125.438,634782,0
+J.US,D,20220202,000000,125.316,127.855,124.366,126.89,886955,0
+J.US,D,20220203,000000,126.32,126.861,124.041,124.318,524242,0
+J.US,D,20220204,000000,123.15,124.067,122.001,123.083,1057105,0
+J.US,D,20220207,000000,123.806,124.6,122.553,123.46,762271,0
+J.US,D,20220208,000000,123.412,124.726,119.394,119.778,1059953,0
+J.US,D,20220209,000000,119.597,123.806,119.423,123.15,831355,0
+J.US,D,20220210,000000,120.678,123.217,119.325,119.885,846037,0
+J.US,D,20220211,000000,119.876,120.214,115.847,117.114,1320845,0
+J.US,D,20220214,000000,117.306,117.431,114.313,116.33,1324230,0
+J.US,D,20220215,000000,117.741,119.364,117.431,119.354,809939,0
+J.US,D,20220216,000000,119.394,119.413,115.974,117.286,735888,0
+J.US,D,20220217,000000,116.214,116.939,114.871,115.404,895267,0
+J.US,D,20220218,000000,115.404,116.35,114.475,115.354,816953,0
+J.US,D,20220222,000000,115.384,116.573,114.398,115.238,743664,0
+J.US,D,20220223,000000,115.818,115.847,113.056,113.288,732679,0
+J.US,D,20220224,000000,110.94,115.511,110.225,115.344,655749,0
+J.US,D,20220225,000000,115.335,119.19,114.729,119.007,712754,0
+J.US,D,20220228,000000,117.393,119.045,116.128,118.813,1008649,0
+J.US,D,20220301,000000,118.833,120.03,117.529,118.823,944705,0
+J.US,D,20220302,000000,119.606,122.748,119.569,122.204,821916,0
+J.US,D,20220303,000000,123.207,124.116,121.973,123.48,637923,0
+J.US,D,20220304,000000,122.29,123.777,121.759,123.604,614276,0
+J.US,D,20220307,000000,123.845,123.845,118.639,118.677,838614,0
+J.US,D,20220308,000000,118.667,120.528,117.007,117.441,1323855,0
+J.US,D,20220309,000000,119.075,122.889,119.075,121.353,616154,0
+J.US,D,20220310,000000,119.53,120.612,118.833,120.377,987756,0
+J.US,D,20220311,000000,121.276,122.34,119.954,120.774,662208,0
+J.US,D,20220314,000000,121.953,124.347,121.43,122.523,846359,0
+J.US,D,20220315,000000,123.643,128.415,123.338,126.744,1426446,0
+J.US,D,20220316,000000,127.566,132.303,127.516,131.06,1537538,0
+J.US,D,20220317,000000,129.95,133.417,129.628,133.333,904462,0
+J.US,D,20220318,000000,134.809,136.471,133.013,136.411,2007298,0
+J.US,D,20220321,000000,136.173,137.167,134.683,135.131,928369,0
+J.US,D,20220322,000000,134.945,136.378,133.389,133.583,558877,0
+J.US,D,20220323,000000,133.013,133.013,130.792,131.07,817115,0
+J.US,D,20220324,000000,131.148,134.077,130.878,133.901,388548,0
+J.US,D,20220325,000000,134.296,134.296,131.974,133.186,446223,0
+J.US,D,20220328,000000,132.849,134.115,132.386,133.834,378609,0
+J.US,D,20220329,000000,135.234,135.784,133.389,134.028,441695,0
+J.US,D,20220330,000000,133.988,135.623,133.79,134.789,442601,0
+J.US,D,20220331,000000,134.722,135.755,133.088,133.117,645668,0
+J.US,D,20220401,000000,133.407,135.012,133.137,134.828,506629,0
+J.US,D,20220404,000000,135.311,135.974,133.689,135.158,494638,0
+J.US,D,20220405,000000,135.242,137.055,134.462,135.091,706762,0
+J.US,D,20220406,000000,133.988,137.128,133.385,136.21,804682,0
+J.US,D,20220407,000000,135.417,139.842,135.206,138.73,1098704,0
+J.US,D,20220408,000000,139.089,140.287,138.238,138.653,993034,0
+J.US,D,20220411,000000,138.779,139.824,137.388,137.832,782809,0
+J.US,D,20220412,000000,137.862,138.682,134.945,135.515,704768,0
+J.US,D,20220413,000000,135.476,138.567,135.476,138.558,525786,0
+J.US,D,20220414,000000,139.282,140.82,138.927,139.736,674574,0
+J.US,D,20220418,000000,138.954,139.754,138.179,139.224,457130,0
+J.US,D,20220419,000000,139.358,142.595,138.71,142.333,698770,0
+J.US,D,20220420,000000,143.61,145.016,142.045,142.392,918059,0
+J.US,D,20220421,000000,144.006,145.203,142.156,143.116,653190,0
+J.US,D,20220422,000000,142.664,142.664,137.138,137.36,722560,0
+J.US,D,20220425,000000,137.04,137.04,132.893,135.573,920930,0
+J.US,D,20220426,000000,134.896,136.383,133.108,133.137,578975,0
+J.US,D,20220427,000000,134.818,136.702,134.125,136.655,733913,0
+J.US,D,20220428,000000,137.369,138.131,135.34,137.273,604319,0
+J.US,D,20220429,000000,136.8,137.822,133.333,133.834,784597,0
+J.US,D,20220502,000000,134.125,135.091,130.318,133.147,1115050,0
+J.US,D,20220503,000000,133.555,134.597,130.588,133.881,1367823,0
+J.US,D,20220504,000000,134.115,138.055,132.235,137.581,905687,0
+J.US,D,20220505,000000,135.949,136.858,131.959,132.888,898332,0
+J.US,D,20220506,000000,132.549,133.525,129.44,133.117,714834,0
+J.US,D,20220509,000000,131.323,131.525,125.22,125.828,852238,0
+J.US,D,20220510,000000,127.44,128.889,123.749,125.73,737967,0
+J.US,D,20220511,000000,125.276,129.495,124.812,126.282,721060,0
+J.US,D,20220512,000000,125.652,127.005,123.217,125.78,689300,0
+J.US,D,20220513,000000,126.995,129.265,126.995,128.551,420458,0
+J.US,D,20220516,000000,128.521,129.917,127.015,129.197,504114,0
+J.US,D,20220517,000000,131.109,132.067,130.202,131.631,589587,0
+J.US,D,20220518,000000,130.772,131.506,127.496,127.699,787477,0
+J.US,D,20220519,000000,125.998,130.549,125.194,129.217,786885,0
+J.US,D,20220520,000000,130.162,131.359,127.662,131.313,680070,0
+J.US,D,20220523,000000,132.762,133.284,131.216,132.482,653693,0
+J.US,D,20220524,000000,131.911,132.635,129.275,132.499,548646,0
+J.US,D,20220525,000000,131.661,133.254,130.975,132.645,349654,0
+J.US,D,20220526,000000,134.148,135.618,133.158,133.418,666787,0
+J.US,D,20220527,000000,134.744,135.539,133.831,135.52,1037696,0
+J.US,D,20220531,000000,135.085,136.325,133.971,135.549,1000204,0
+J.US,D,20220601,000000,135.393,136.254,133.094,134.357,407050,0
+J.US,D,20220602,000000,134.996,135.836,133.334,135.722,577991,0
+J.US,D,20220603,000000,134.165,134.774,131.948,133.652,784893,0
+J.US,D,20220606,000000,134.726,134.726,131.398,131.445,627401,0
+J.US,D,20220607,000000,129.898,133.39,129.347,133.247,522210,0
+J.US,D,20220608,000000,131.378,131.853,128.157,129.047,608405,0
+J.US,D,20220609,000000,128.977,129.153,127.625,127.71,563339,0
+J.US,D,20220610,000000,125.303,125.95,123.792,124.837,467042,0
+J.US,D,20220613,000000,122.138,123.386,120.376,121.617,493659,0
+J.US,D,20220614,000000,121.711,122.332,119.051,120.29,581367,0
+J.US,D,20220615,000000,121.597,122.108,118.858,120.64,472469,0
+J.US,D,20220616,000000,118.403,118.403,114.602,115.277,758091,0
+J.US,D,20220617,000000,115.065,116.255,114.117,114.841,1084034,0
+J.US,D,20220621,000000,116.575,118.761,115.316,117.93,514333,0
+J.US,D,20220622,000000,116.255,118.693,116.255,117.774,626077,0
+J.US,D,20220623,000000,117.668,118.403,116.129,118.317,537591,0
+J.US,D,20220624,000000,119.42,121.519,118.984,121.353,1185382,0
+J.US,D,20220627,000000,122.282,123.221,120.463,122.282,398295,0
+J.US,D,20220628,000000,122.766,123.889,120.347,120.571,360143,0
+J.US,D,20220629,000000,120.763,121.19,118.887,120.329,367532,0
+J.US,D,20220630,000000,118.479,123.287,118.441,123.01,803551,0
+J.US,D,20220701,000000,122.312,123.484,119.923,122.302,605351,0
+J.US,D,20220705,000000,120.26,120.26,116.795,120.087,556343,0
+J.US,D,20220706,000000,120.697,121.92,119.158,121.238,375319,0
+J.US,D,20220707,000000,121.935,123.043,121.935,122.756,347414,0
+J.US,D,20220708,000000,122.322,122.584,121.075,122.003,300213,0
+J.US,D,20220711,000000,121.161,122.437,121.161,121.905,220995,0
+J.US,D,20220712,000000,121.247,122.952,120.443,121.015,385100,0
+J.US,D,20220713,000000,119.262,121.49,119.262,120.707,319853,0
+J.US,D,20220714,000000,118.499,120.468,117.833,120.01,428202,0
+J.US,D,20220715,000000,121.692,121.935,120.053,121.383,328720,0
+J.US,D,20220718,000000,121.858,122.341,120.707,121.007,457248,0
+J.US,D,20220719,000000,121.935,125.011,121.48,124.519,519435,0
+J.US,D,20220720,000000,124.924,125.244,123.552,124.063,341844,0
+J.US,D,20220721,000000,123.811,124.837,122.766,124.837,353479,0
+J.US,D,20220722,000000,125.522,126.025,124.184,125.323,537560,0
+J.US,D,20220725,000000,125.177,126.577,124.636,125.95,246702,0
+J.US,D,20220726,000000,126.015,126.779,125.903,126.557,270852,0
+J.US,D,20220727,000000,127.247,128.862,126.577,128.29,345906,0
+J.US,D,20220728,000000,129.116,132.188,128.617,131.577,470877,0
+J.US,D,20220729,000000,132.159,133.806,131.14,133.079,807368,0
+J.US,D,20220801,000000,128.69,128.868,123.407,125.537,1198234,0
+J.US,D,20220802,000000,124.918,126.365,122.399,123.861,611697,0
+J.US,D,20220803,000000,124.898,125.062,123.087,123.774,582137,0
+J.US,D,20220804,000000,123.173,125.216,122.545,124.832,480773,0
+J.US,D,20220805,000000,123.736,124.539,123.145,123.582,518135,0
+J.US,D,20220808,000000,124.492,125.221,121.351,122.03,660169,0
+J.US,D,20220809,000000,122.204,122.204,119.976,119.996,449636,0
+J.US,D,20220810,000000,122.107,123.446,121.576,123.387,501713,0
+J.US,D,20220811,000000,124.114,125.723,124.114,124.657,292888,0
+J.US,D,20220812,000000,125.043,128.92,125.043,128.912,506627,0
+J.US,D,20220815,000000,128.079,129.473,127.536,129.396,457060,0
+J.US,D,20220816,000000,128.855,130.094,128.544,130.085,425146,0
+J.US,D,20220817,000000,129.251,130.569,128.637,130.53,395540,0
+J.US,D,20220818,000000,130.851,131.026,129.804,130.957,413772,0
+J.US,D,20220819,000000,130.327,132.082,129.649,131.743,572418,0
+J.US,D,20220822,000000,130.211,130.211,127.662,127.787,578452,0
+J.US,D,20220823,000000,127.486,128.329,126.432,126.993,336818,0
+J.US,D,20220824,000000,126.237,127.846,126.217,127.478,256865,0
+J.US,D,20220825,000000,128.3,129.63,127.879,129.57,353980,0
+J.US,D,20220826,000000,129.63,129.63,123.515,123.639,764716,0
+J.US,D,20220829,000000,123.592,125.093,120.944,124.327,342946,0
+J.US,D,20220830,000000,124.065,124.467,120.484,120.616,637292,0
+J.US,D,20220831,000000,121.206,121.827,120.063,120.751,742824,0
+J.US,D,20220901,000000,119.829,120.343,117.544,119.56,492024,0
+J.US,D,20220902,000000,121.102,121.102,114.837,115.149,814291,0
+J.US,D,20220906,000000,114.81,116.331,113.337,116.224,627396,0
+J.US,D,20220907,000000,115.866,119.898,115.537,119.473,424993,0
+J.US,D,20220908,000000,119.152,119.937,118.58,119.491,329085,0
+J.US,D,20220909,000000,120.102,121.341,119.913,121.197,302366,0
+J.US,D,20220912,000000,121.311,122.825,120.102,120.626,322438,0
+J.US,D,20220913,000000,118.764,119.143,115.342,116.243,322217,0
+J.US,D,20220914,000000,115.886,117.805,114.896,116.011,614794,0
+J.US,D,20220915,000000,115.381,115.866,114.336,115.759,486634,0
+J.US,D,20220916,000000,114.488,114.488,112.252,113.664,1105826,0
+J.US,D,20220919,000000,112.804,117.049,112.804,116.823,428712,0
+J.US,D,20220920,000000,115.709,116.054,114.16,115.527,484857,0
+J.US,D,20220921,000000,116.282,117.406,112.735,112.755,415106,0
+J.US,D,20220922,000000,112.406,113.433,110.844,112.588,407512,0
+J.US,D,20220923,000000,111.224,112.016,108.954,110.409,404782,0
+J.US,D,20220926,000000,110.117,110.7,107.174,108.362,713332,0
+J.US,D,20220927,000000,109.517,110.022,105.165,105.929,919042,0
+J.US,D,20220928,000000,106.715,107.742,105.66,107.075,798169,0
+J.US,D,20220929,000000,106.22,106.665,104.665,105.677,669211,0
+J.US,D,20220930,000000,105.55,107.959,105.141,105.374,720965,0
+J.US,D,20221003,000000,107.017,109.939,105.891,108.948,685130,0
+J.US,D,20221004,000000,110.532,114.307,109.989,112.855,619060,0
+J.US,D,20221005,000000,111.531,112.243,110.552,111.195,459241,0
+J.US,D,20221006,000000,110.65,111.698,109.803,110.512,490795,0
+J.US,D,20221007,000000,109.658,109.857,108.425,109.163,376033,0
+J.US,D,20221010,000000,109.813,111.087,109.046,109.668,359995,0
+J.US,D,20221011,000000,109.774,110.799,108.065,108.744,537262,0
+J.US,D,20221012,000000,108.978,108.978,106.326,106.435,766395,0
+J.US,D,20221013,000000,104.453,109.221,103.714,108.474,754181,0
+J.US,D,20221014,000000,109.298,109.862,106.356,106.939,509419,0
+J.US,D,20221017,000000,108.484,110.396,108.286,110.009,466462,0
+J.US,D,20221018,000000,112.668,113.698,111.865,112.463,397091,0
+J.US,D,20221019,000000,111.59,113.048,110.415,110.872,466917,0
+J.US,D,20221020,000000,111.175,111.768,109.002,109.774,543581,0
+J.US,D,20221021,000000,109.502,112.124,108.953,111.718,670535,0
+J.US,D,20221024,000000,110.998,112.482,107.249,107.668,1174012,0
+J.US,D,20221025,000000,107.362,109.407,107.107,109.357,1215181,0
+J.US,D,20221026,000000,110.503,112.183,109.249,110.27,808157,0
+J.US,D,20221027,000000,110.386,112.737,110.386,110.891,692878,0
+J.US,D,20221028,000000,111.135,113.97,110.28,113.668,410479,0
+J.US,D,20221031,000000,112.816,113.388,111.698,111.911,512015,0
+J.US,D,20221101,000000,112.952,113.135,110.406,111.195,580124,0
+J.US,D,20221102,000000,110.901,113.164,109.658,109.872,874789,0
+J.US,D,20221103,000000,108.784,112.635,108.395,111.679,434082,0
+J.US,D,20221104,000000,113.417,114.72,112.144,114.631,421048,0
+J.US,D,20221107,000000,115.215,116.039,114.224,115.496,450370,0
+J.US,D,20221108,000000,116.048,116.864,114.332,115.943,363650,0
+J.US,D,20221109,000000,115.379,116.083,113.486,113.631,302953,0
+J.US,D,20221110,000000,117.593,122.304,116.977,122.1,612401,0
+J.US,D,20221111,000000,122.577,123.645,121.307,122.109,655229,0
+J.US,D,20221114,000000,121.235,123.965,120.468,120.517,491947,0
+J.US,D,20221115,000000,122.284,123.742,121.018,121.216,711457,0
+J.US,D,20221116,000000,121.168,121.596,119.381,121.294,388638,0
+J.US,D,20221117,000000,120.061,121.474,119.168,120.692,658016,0
+J.US,D,20221118,000000,122.255,122.558,120.061,122.422,701382,0
+J.US,D,20221121,000000,124.567,126.268,116.564,118.807,1079176,0
+J.US,D,20221122,000000,120.274,121.624,119.354,119.955,865999,0
+J.US,D,20221123,000000,119.73,121.401,119.022,119.177,434814,0
+J.US,D,20221125,000000,119.641,120.934,119.187,120.07,234135,0
+J.US,D,20221128,000000,119.177,119.846,117.788,118.274,516025,0
+J.US,D,20221129,000000,118.206,119.292,117.526,119.242,431256,0
+J.US,D,20221130,000000,119.262,122.926,117.884,122.906,1228228,0
+J.US,D,20221201,000000,123.227,124.022,120.615,120.964,546973,0
+J.US,D,20221202,000000,119.935,122.45,119.661,121.498,758729,0
+J.US,D,20221205,000000,120.234,120.547,117.33,118.382,506217,0
+J.US,D,20221206,000000,118.147,118.837,117.263,118.39,369045,0
+J.US,D,20221207,000000,118.06,120.304,117.574,119.196,353612,0
+J.US,D,20221208,000000,119.807,120.576,117.973,118.546,378435,0
+J.US,D,20221209,000000,118.71,119.518,117.798,117.874,372244,0
+J.US,D,20221212,000000,117.35,118.536,116.919,117.681,477437,0
+J.US,D,20221213,000000,121.022,121.896,118.343,119.233,462618,0
+J.US,D,20221214,000000,119.272,121.312,118.603,119.05,432601,0
+J.US,D,20221215,000000,117.379,117.379,114.417,116.156,496093,0
+J.US,D,20221216,000000,115.088,116.477,114.631,115.65,1092229,0
+J.US,D,20221219,000000,115.816,117.225,114.622,115.118,521361,0
+J.US,D,20221220,000000,115.185,116.119,114.807,114.826,405731,0
+J.US,D,20221221,000000,116.029,118.235,115.247,117.818,482822,0
+J.US,D,20221222,000000,117.177,117.458,114.533,116.437,274471,0
+J.US,D,20221223,000000,116.427,117.418,116.176,117.389,237902,0
+J.US,D,20221227,000000,117.72,117.944,116.76,117.652,190668,0
+J.US,D,20221228,000000,117.739,119.031,115.728,115.778,189745,0
+J.US,D,20221229,000000,116.75,118.05,115.62,117.652,241755,0
+J.US,D,20221230,000000,116.991,116.991,115.243,116.623,232723,0
+J.US,D,20230103,000000,117.05,117.934,115.788,117.808,465097,0
+J.US,D,20230104,000000,118.671,122.595,118.206,122.392,809615,0
+J.US,D,20230105,000000,121.616,122.149,119.856,120.061,660379,0
+J.US,D,20230106,000000,122.77,125.783,122.353,124.82,438068,0
+J.US,D,20230109,000000,125.21,125.773,122.081,122.169,561800,0
+J.US,D,20230110,000000,121.42,123.848,120.517,123.838,596240,0
+J.US,D,20230111,000000,124.839,126.11,124.015,124.324,566736,0
+J.US,D,20230112,000000,124.83,125.102,123.965,124.15,468961,0
+J.US,D,20230113,000000,121.682,122.923,121.332,122.392,508989,0
+J.US,D,20230117,000000,122.334,123.353,120.333,120.876,471168,0
+J.US,D,20230118,000000,120.924,122.164,117.959,118.486,560746,0
+J.US,D,20230119,000000,117.788,117.914,115.009,115.243,500660,0
+J.US,D,20230120,000000,115.953,117.05,114.829,116.613,692796,0
+J.US,D,20230123,000000,117.301,117.964,116.233,117.244,799707,0
+J.US,D,20230124,000000,117.428,118.555,116.156,117.865,626739,0
+J.US,D,20230125,000000,116.71,119.44,115.438,118.399,870142,0
+J.US,D,20230126,000000,119.7,119.955,117.487,119.196,647219,0
+J.US,D,20230127,000000,118.72,119.488,117.995,118.409,382973,0
+J.US,D,20230130,000000,117.72,119.292,117.497,117.526,435345,0
+J.US,D,20230131,000000,117.769,120.12,117.089,120.004,473199,0
+J.US,D,20230201,000000,119.886,122.179,119.036,121.567,1696610,0
+J.US,D,20230202,000000,122.081,122.373,120.333,121.799,966597,0
+J.US,D,20230203,000000,121.41,122.402,120.625,121.945,1605640,0
+J.US,D,20230206,000000,121.994,122.431,121.022,121.332,1118929,0
+J.US,D,20230207,000000,121.342,123.63,114.999,119.05,1252691,0
+J.US,D,20230208,000000,118.097,119.143,116.893,117.914,739452,0
+J.US,D,20230209,000000,118.827,119.341,117.526,118.353,410878,0
+J.US,D,20230210,000000,117.662,118.382,116.769,118.206,554346,0
+J.US,D,20230213,000000,118.905,119.44,118.414,119.168,454648,0
+J.US,D,20230214,000000,118.75,119.479,117.06,119.002,496732,0
+J.US,D,20230215,000000,118.437,119.537,117.964,119.252,375805,0
+J.US,D,20230216,000000,117.846,119.567,117.33,119.031,476877,0
+J.US,D,20230217,000000,119.262,119.341,118.068,118.39,562147,0
+J.US,D,20230221,000000,117.769,118.409,115.447,115.582,770064,0
+J.US,D,20230222,000000,116.204,117.191,115.68,116.427,739848,0
+J.US,D,20230223,000000,117.107,118.858,115.813,116.747,579545,0
+J.US,D,20230224,000000,118.537,118.858,116.002,117.592,787974,0
+J.US,D,20230227,000000,118.557,119.141,117.827,118.087,496022,0
+J.US,D,20230228,000000,117.447,118.915,116.201,116.28,976775,0
+J.US,D,20230301,000000,115.92,116.649,115.443,116.152,667255,0
+J.US,D,20230302,000000,115.794,118.09,115.625,117.865,1381541,0
+J.US,D,20230303,000000,118.985,120.442,118.03,120.046,940627,0
+J.US,D,20230306,000000,120.046,120.229,118.624,118.838,535136,0
+J.US,D,20230307,000000,118.858,119.161,117.797,117.845,622791,0
+J.US,D,20230308,000000,117.817,118.275,117.185,117.817,615952,0
+J.US,D,20230309,000000,118.343,118.343,114.546,114.771,950667,0
+J.US,D,20230310,000000,114.39,114.739,111.824,112.006,920226,0
+J.US,D,20230313,000000,110.753,114.022,110.226,113.127,974039,0
+J.US,D,20230314,000000,115.013,115.851,114.343,115.471,862142,0
+J.US,D,20230315,000000,113.623,113.695,110.617,112.291,722973,0
+J.US,D,20230316,000000,111.509,114.829,110.246,114.237,964402,0
+J.US,D,20230317,000000,114.002,114.002,109.614,110.014,1183766,0
+J.US,D,20230320,000000,110.636,111.667,109.74,110.955,716777,0
+J.US,D,20230321,000000,112.163,112.776,111.278,111.795,457356,0
+J.US,D,20230322,000000,111.853,112.291,109.857,109.887,612059,0
+J.US,D,20230323,000000,109.778,111.172,108.213,108.67,579042,0
+J.US,D,20230324,000000,107.871,109.381,106.713,109.312,354392,0
+J.US,D,20230327,000000,109.896,111.355,109.521,110.975,619844,0
+J.US,D,20230328,000000,110.761,112.455,110.149,111.142,333948,0
+J.US,D,20230329,000000,111.824,112.659,111.25,112.59,381075,0
+J.US,D,20230330,000000,113.487,113.761,112.669,113.029,343017,0
+J.US,D,20230331,000000,113.778,114.467,113.331,114.343,405067,0
+J.US,D,20230403,000000,114.187,115.033,113.379,114.447,422783,0
+J.US,D,20230404,000000,114.477,114.497,110.168,110.48,507575,0
+J.US,D,20230405,000000,109.965,110.286,109.059,109.371,554176,0
+J.US,D,20230406,000000,109.554,109.974,109,109.925,503616,0
+J.US,D,20230410,000000,109.283,110.819,109.107,110.809,474984,0
+J.US,D,20230411,000000,111.172,111.679,110.451,110.781,509643,0
+J.US,D,20230412,000000,111.192,112.232,110.849,111.269,656986,0
+J.US,D,20230413,000000,111.726,113.428,110.695,112.757,479029,0
+J.US,D,20230414,000000,112.6,113.543,111.359,111.91,430046,0
+J.US,D,20230417,000000,112.133,112.8,111.598,112.6,402756,0
+J.US,D,20230418,000000,112.962,113.395,111.839,112.426,319877,0
+J.US,D,20230419,000000,111.9,112.625,111.492,111.9,306282,0
+J.US,D,20230420,000000,111.24,113.136,111.24,112.406,274391,0
+J.US,D,20230421,000000,112.806,112.855,111.099,111.658,286992,0
+J.US,D,20230424,000000,111.853,112.123,110.761,111.423,457409,0
+J.US,D,20230425,000000,110.839,111.394,110.256,110.666,334917,0
+J.US,D,20230426,000000,109.721,110.869,109.235,109.624,633500,0
+J.US,D,20230427,000000,109.778,112.59,109.778,112.397,394774,0
+J.US,D,20230428,000000,112.397,113.351,111.667,112.35,628375,0
+J.US,D,20230501,000000,112.34,113.72,112.34,113.234,508721,0
+J.US,D,20230502,000000,112.463,112.59,109.604,111.335,437617,0
+J.US,D,20230503,000000,112.113,114.265,111.22,112.153,411000,0
+J.US,D,20230504,000000,111.938,112.865,110.421,112.192,729770,0
+J.US,D,20230505,000000,112.981,116.377,112.981,115.92,715280,0
+J.US,D,20230508,000000,116.035,116.591,114.13,114.13,733751,0
+J.US,D,20230509,000000,112.962,120.248,112.426,115.558,2072760,0
+J.US,D,20230510,000000,116.318,116.318,110.197,111.539,1283961,0
+J.US,D,20230511,000000,111.104,113.72,110.927,113.097,706979,0
+J.US,D,20230512,000000,113.895,114.265,111.122,112.036,591978,0
+J.US,D,20230515,000000,112.093,112.388,110.753,110.936,530490,0
+J.US,D,20230516,000000,110.656,111.374,109.798,110.451,638062,0
+J.US,D,20230517,000000,110.927,112.688,110.636,112.58,654958,0
+J.US,D,20230518,000000,112.282,113.517,111.26,113.341,829289,0
+J.US,D,20230519,000000,114.158,114.566,112.713,113.778,521587,0
+J.US,D,20230522,000000,113.623,114.33,113.194,113.905,352010,0
+J.US,D,20230523,000000,113.68,114.616,112.727,112.874,729149,0
+J.US,D,20230524,000000,112.59,112.99,111.462,111.509,419705,0
+J.US,D,20230525,000000,110.69,111.104,109.529,110.066,687524,0
+J.US,D,20230526,000000,110.152,111.531,110.104,111.148,576079,0
+J.US,D,20230530,000000,111.381,111.63,110.046,110.299,455213,0
+J.US,D,20230531,000000,109.743,109.939,106.263,106.849,993078,0
+J.US,D,20230601,000000,107.297,108.558,106.574,108.038,774049,0
+J.US,D,20230602,000000,109.129,112.614,109.129,112.101,994059,0
+J.US,D,20230605,000000,112.57,112.57,110.357,111.439,531439,0
+J.US,D,20230606,000000,111.266,113.643,111.256,113.449,793587,0
+J.US,D,20230607,000000,113.547,114.864,112.668,113.127,1003181,0
+J.US,D,20230608,000000,113.331,113.794,111.841,113.741,793751,0
+J.US,D,20230609,000000,113.848,113.848,112.121,113.311,593700,0
+J.US,D,20230612,000000,113.469,113.513,112.348,113.127,744144,0
+J.US,D,20230613,000000,113.701,114.422,112.99,113.701,926598,0
+J.US,D,20230614,000000,113.691,114.141,111.956,112.397,817930,0
+J.US,D,20230615,000000,112.21,113.399,112.21,113.311,1401275,0
+J.US,D,20230616,000000,113.896,114.461,113.399,113.643,1306763,0
+J.US,D,20230620,000000,112.874,113.331,111.294,112.599,1076131,0
+J.US,D,20230621,000000,112.24,112.531,111.415,112.092,815751,0
+J.US,D,20230622,000000,112.024,113.813,111.226,113.459,873373,0
+J.US,D,20230623,000000,112.864,112.864,111.429,111.625,793074,0
+J.US,D,20230626,000000,111.556,112.629,111.504,112.191,457360,0
+J.US,D,20230627,000000,112.717,113.867,111.995,113.469,566299,0
+J.US,D,20230628,000000,113.594,113.994,112.664,113.389,376719,0
+J.US,D,20230629,000000,113.087,115.438,113.087,115.291,391017,0
+J.US,D,20230630,000000,116.013,116.772,115.116,115.906,909035,0
+J.US,D,20230703,000000,115.582,116.928,115.204,116.344,317829,0
+J.US,D,20230705,000000,116.11,118.577,115.827,118.363,1044437,0
+J.US,D,20230706,000000,117.573,118.373,116.754,118.137,874409,0
+J.US,D,20230707,000000,117.592,119.128,117.592,118.187,476823,0
+J.US,D,20230710,000000,117.963,119.775,117.963,119.182,541048,0
+J.US,D,20230711,000000,119.316,122.045,119.316,121.989,717728,0
+J.US,D,20230712,000000,122.836,123.032,121.223,121.305,473900,0
+J.US,D,20230713,000000,121.374,122.301,120.984,121.646,345820,0
+J.US,D,20230714,000000,121.665,121.665,119.553,120.127,410384,0
+J.US,D,20230717,000000,119.902,120.151,118.967,119.034,567662,0
+J.US,D,20230718,000000,118.937,120.312,118.799,119.533,575017,0
+J.US,D,20230719,000000,119.533,120.238,117.777,119.182,672147,0
+J.US,D,20230720,000000,119.277,120.097,117.767,119.99,547656,0
+J.US,D,20230721,000000,121.053,123.324,120.746,122.808,668424,0
+J.US,D,20230724,000000,122.934,123.373,122.232,122.836,373395,0
+J.US,D,20230725,000000,122.574,123.491,122.203,123.041,276406,0
+J.US,D,20230726,000000,122.895,124.317,122.895,123.82,416243,0
+J.US,D,20230727,000000,123.985,123.985,122.67,122.969,396766,0
+J.US,D,20230728,000000,123.995,124.287,121.592,122.363,371914,0
+J.US,D,20230731,000000,122.363,122.85,121.895,122.47,357027,0
+J.US,D,20230801,000000,122.51,123.779,122.358,123.584,652362,0
+J.US,D,20230802,000000,123.232,124.941,122.88,124.492,711234,0
+J.US,D,20230803,000000,124.414,125.308,123.744,124.462,520824,0
+J.US,D,20230804,000000,124.726,125.577,123.651,124.248,686116,0
+J.US,D,20230807,000000,124.58,125.669,124.512,125.479,957332,0
+J.US,D,20230808,000000,124.629,131.376,123.227,131.212,1144002,0
+J.US,D,20230809,000000,131.202,134.228,130.469,133.174,819164,0
+J.US,D,20230810,000000,134.132,134.162,132.225,133.496,591535,0
+J.US,D,20230811,000000,133.585,134.172,132.783,133.263,419601,0
+J.US,D,20230814,000000,132.96,134.385,132.673,133.761,512873,0
+J.US,D,20230815,000000,133.32,134.228,132.974,133.204,491166,0
+J.US,D,20230816,000000,132.792,133.751,131.788,132.031,311477,0
+J.US,D,20230817,000000,132.471,132.706,129.853,129.882,368719,0
+J.US,D,20230818,000000,129.023,131.073,129.023,130.42,443256,0
+J.US,D,20230821,000000,130.692,133.017,130.692,132.969,764988,0
+J.US,D,20230822,000000,132.861,133.444,132.14,133.194,669951,0
+J.US,D,20230823,000000,133.545,133.643,132.031,132.95,332145,0
+J.US,D,20230824,000000,132.94,133.204,130.937,131.043,405146,0
+J.US,D,20230825,000000,131.582,132.167,130.722,131.444,306709,0
+J.US,D,20230828,000000,131.504,132.706,130.991,132.051,443402,0
+J.US,D,20230829,000000,131.835,132.5,130.518,132.363,407286,0
+J.US,D,20230830,000000,132.666,133.228,131.798,132.235,349178,0
+J.US,D,20230831,000000,132.617,132.617,131.132,131.66,611354,0
+J.US,D,20230901,000000,132.783,133.31,132.101,132.207,390994,0
+J.US,D,20230905,000000,131.748,132.25,129.184,129.53,357966,0
+J.US,D,20230906,000000,129.327,129.97,128.569,129.081,592403,0
+J.US,D,20230907,000000,128.906,129.51,127.618,128.603,551774,0
+J.US,D,20230908,000000,128.741,128.859,127.48,127.676,478800,0
+J.US,D,20230911,000000,128.115,128.701,127.499,128.28,492795,0
+J.US,D,20230912,000000,127.93,128.467,127.539,128.29,465344,0
+J.US,D,20230913,000000,128.253,129.169,127.471,128.105,633249,0
+J.US,D,20230914,000000,129.061,130.996,128.578,130.859,534243,0
+J.US,D,20230915,000000,129.698,130.449,128.613,129.121,1793684,0
+J.US,D,20230918,000000,129.727,130.919,129.249,130.097,427229,0
+J.US,D,20230919,000000,129.99,130.498,128.398,129.209,324224,0
+J.US,D,20230920,000000,129.718,131.346,129.439,130.049,366093,0
+J.US,D,20230921,000000,130.849,131.883,127.939,128.047,749568,0
+J.US,D,20230922,000000,128.329,130.576,127.48,129.121,1257362,0
+J.US,D,20230925,000000,128.593,129.931,128.593,129.169,626933,0
+J.US,D,20230926,000000,129.278,130.195,128.174,128.28,634364,0
+J.US,D,20230927,000000,129.179,133.359,129.053,132.989,1408554,0
+J.US,D,20230928,000000,133.359,134.584,132.354,132.725,877018,0
+J.US,D,20230929,000000,133.34,134.257,132.383,133.301,1030585,0
+J.US,D,20231002,000000,132.91,134.756,130.518,131.212,1043299,0
+J.US,D,20231003,000000,130.956,132.245,128.877,130.03,514534,0
+J.US,D,20231004,000000,130.088,132.735,129.053,131.808,1111503,0
+J.US,D,20231005,000000,131.444,132.807,130.586,131.241,635854,0
+J.US,D,20231006,000000,130.831,134.766,130.195,134.375,745428,0
+J.US,D,20231009,000000,133.984,137.421,133.984,136.796,641729,0
+J.US,D,20231010,000000,136.963,137.217,135.948,135.967,632733,0
+J.US,D,20231011,000000,136.229,137.285,135.923,137.06,455557,0
+J.US,D,20231012,000000,137.696,137.85,134.385,135.264,529191,0
+J.US,D,20231013,000000,135.419,135.517,133.614,135.185,576652,0
+J.US,D,20231016,000000,135.713,136.085,134.717,134.981,594010,0
+J.US,D,20231017,000000,134.315,136.717,134.277,136.376,437396,0
+J.US,D,20231018,000000,136.026,136.026,131.952,132.002,384631,0
+J.US,D,20231019,000000,131.835,132.495,129.649,129.708,521930,0
+J.US,D,20231020,000000,130.107,130.956,127.939,129.404,724562,0
+J.US,D,20231023,000000,128.819,130.141,128.418,128.565,399721,0
+J.US,D,20231024,000000,128.809,129.737,128.017,129.288,547259,0
+J.US,D,20231025,000000,129.199,131.043,129.199,129.688,561202,0
+J.US,D,20231026,000000,129.987,131.519,129.25,130.163,810534,0
+J.US,D,20231027,000000,129.616,130.672,127.516,128.276,434315,0
+J.US,D,20231030,000000,128.834,128.913,127.376,128.334,302840,0
+J.US,D,20231031,000000,128.608,130.535,128.257,130.388,651515,0
+J.US,D,20231101,000000,130.388,130.614,125.332,127.317,893187,0
+J.US,D,20231102,000000,128.179,131.191,127.661,130.975,527701,0
+J.US,D,20231103,000000,132.141,132.434,130.662,131.043,446644,0
+J.US,D,20231106,000000,131.151,131.151,129.127,130.662,486703,0
+J.US,D,20231107,000000,130.321,130.913,129.391,130.467,387577,0
+J.US,D,20231108,000000,130.76,130.81,129.127,129.724,489002,0
+J.US,D,20231109,000000,130.526,130.526,128.667,129.353,471695,0
+J.US,D,20231110,000000,129.792,131.406,128.305,131.015,508264,0
+J.US,D,20231113,000000,130.672,131.048,129.792,130.955,453972,0
+J.US,D,20231114,000000,132.122,135.152,132.122,134.057,605790,0
+J.US,D,20231115,000000,133.636,135.152,132.062,134.008,455084,0
+J.US,D,20231116,000000,134.448,136.188,128.208,130.193,1794303,0
+J.US,D,20231117,000000,131.132,132.414,129.958,132.364,1319974,0
+J.US,D,20231120,000000,132.424,134.938,130.296,133.988,945875,0
+J.US,D,20231121,000000,129.117,129.459,122.265,122.349,2565328,0
+J.US,D,20231122,000000,120.88,122.378,118.074,121.252,1659571,0
+J.US,D,20231124,000000,121.801,121.85,120.25,120.676,541624,0
+J.US,D,20231127,000000,120.088,120.755,119.33,119.736,1040164,0
+J.US,D,20231128,000000,119.716,122.398,119.305,121.351,2030687,0
+J.US,D,20231129,000000,121.547,123.454,121.487,123.444,1578012,0
+J.US,D,20231130,000000,123.601,125.224,123.199,124.402,2225546,0
+J.US,D,20231201,000000,124.079,127.19,123.972,126.73,993856,0
+J.US,D,20231204,000000,126.878,127.69,125.851,126.486,1166240,0
+J.US,D,20231205,000000,126.211,126.374,123.62,124.852,1078611,0
+J.US,D,20231206,000000,124.99,126.662,124.765,125.987,947089,0
+J.US,D,20231207,000000,125.959,126.133,123.844,125.566,1150675,0
+J.US,D,20231208,000000,126.143,126.173,124.431,124.51,806750,0
+J.US,D,20231211,000000,124.735,126.271,124.451,125.449,662165,0
+J.US,D,20231212,000000,125.713,126.02,124.745,125.792,809636,0
+J.US,D,20231213,000000,125.792,126.76,125.195,126.163,810109,0
+J.US,D,20231214,000000,127.121,128.53,125.546,126.084,828562,0
+J.US,D,20231215,000000,124.96,125.919,123.552,124.022,1294386,0
+J.US,D,20231218,000000,124.97,124.97,123.336,123.63,700758,0
+J.US,D,20231219,000000,124.022,126.231,123.444,125.929,884899,0
+J.US,D,20231220,000000,125.469,126.473,123.336,123.385,678523,0
+J.US,D,20231221,000000,123.962,124.965,123.474,124.755,406426,0
+J.US,D,20231222,000000,125.391,126.173,124.775,125.273,320288,0
+J.US,D,20231226,000000,124.94,125.802,124.667,125.381,1348225,0
+J.US,D,20231227,000000,125.644,127.327,125.41,127.317,702002,0
+J.US,D,20231228,000000,127.074,127.651,126.642,127.199,514367,0
+J.US,D,20231229,000000,127.16,127.989,126.478,126.965,548226,0
+J.US,D,20240102,000000,126.221,126.956,124.833,125.175,646884,0
+J.US,D,20240103,000000,124.745,124.95,123.668,124.05,742114,0
+J.US,D,20240104,000000,124.246,124.93,123.62,123.668,864292,0
+J.US,D,20240105,000000,124.022,124.207,123.15,123.815,523775,0
+J.US,D,20240108,000000,123.61,125.861,123.131,125.821,813270,0
+J.US,D,20240109,000000,125.224,128.247,124.538,128.208,1116066,0
+J.US,D,20240110,000000,128.041,129.586,127.737,129.068,964599,0
+J.US,D,20240111,000000,129.391,129.909,127.601,129.459,991296,0
+J.US,D,20240112,000000,130.243,131.69,129.837,130.908,953167,0
+J.US,D,20240116,000000,129.879,130.331,128.565,129.185,1054994,0
+J.US,D,20240117,000000,127.757,128.061,126.995,127.592,937509,0
+J.US,D,20240118,000000,127.972,129.255,127.522,128.893,743710,0
+J.US,D,20240119,000000,129.381,130.086,127.641,129.381,657500,0
+J.US,D,20240122,000000,129.909,131.166,129.576,130.701,588242,0
+J.US,D,20240123,000000,131.356,131.484,130.506,131.181,379400,0
+J.US,D,20240124,000000,131.855,132.424,130.955,131.161,588513,0
+J.US,D,20240125,000000,132.218,132.824,131.421,132.745,584429,0
+J.US,D,20240126,000000,133.275,134.335,133.246,134.195,568963,0
+J.US,D,20240129,000000,134.38,134.978,133.323,134.899,521803,0
+J.US,D,20240130,000000,134.859,135.754,134.478,135.29,921322,0
+J.US,D,20240131,000000,135.349,135.349,131.082,131.826,885807,0
+J.US,D,20240201,000000,131.855,134.261,131.602,133.958,1064144,0
+J.US,D,20240202,000000,133.391,135.811,132.903,135.28,1094426,0
+J.US,D,20240205,000000,134.271,134.913,133.656,134.008,1310494,0
+J.US,D,20240206,000000,136.991,140.786,135.369,136.855,1277415,0
+J.US,D,20240207,000000,138.322,140.668,137.92,140.445,1153853,0
+J.US,D,20240208,000000,140.092,140.736,138.88,140.044,713212,0
+J.US,D,20240209,000000,140.092,142.366,139.965,142.341,775310,0
+J.US,D,20240212,000000,142.341,142.586,141.599,142.341,579364,0
+J.US,D,20240213,000000,141.452,142.107,139.428,139.936,740018,0
+J.US,D,20240214,000000,140.983,141.95,140.581,141.138,1126349,0
+J.US,D,20240215,000000,141.628,144.082,141.628,144.082,784048,0
+J.US,D,20240216,000000,144.082,145.913,143.232,144.317,921029,0
+J.US,D,20240220,000000,143.066,144.131,141.794,142.196,540980,0
+J.US,D,20240221,000000,142.058,143.046,140.552,141.403,837020,0
+J.US,D,20240222,000000,142.258,143.287,141.002,142.991,750212,0
+J.US,D,20240223,000000,143.168,144.359,142.876,144.021,335108,0
+J.US,D,20240226,000000,144.108,144.869,143.168,143.52,783054,0
+J.US,D,20240227,000000,144.06,144.765,142.972,144.315,427559,0
+J.US,D,20240228,000000,144.462,145.323,143.957,144.157,469724,0
+J.US,D,20240229,000000,144.374,144.951,143.031,143.687,946312,0
+J.US,D,20240301,000000,143.687,144.031,142.757,143.658,487029,0
+J.US,D,20240304,000000,143.658,144.931,142.58,144.167,546109,0
+J.US,D,20240305,000000,143.569,145.147,143.395,144.147,507026,0
+J.US,D,20240306,000000,144.619,144.74,142.894,143.953,418505,0
+J.US,D,20240307,000000,144.531,145.805,144.217,145.725,513204,0
+J.US,D,20240308,000000,145.99,146.479,143.658,143.962,402946,0
+J.US,D,20240311,000000,143.962,144.923,143.001,144.864,462306,0
+J.US,D,20240312,000000,145.137,146.411,144.246,146.167,393445,0
+J.US,D,20240313,000000,146.343,148.656,146.343,147.598,482129,0
+J.US,D,20240314,000000,146.548,146.915,144.825,146.314,554287,0
+J.US,D,20240315,000000,145.569,147.538,145.294,145.96,1368975,0
+J.US,D,20240318,000000,145.96,146.353,144.668,144.931,424711,0
+J.US,D,20240319,000000,145.011,146.805,144.55,146.745,406571,0
+J.US,D,20240320,000000,146.707,148.225,146.256,147.568,516569,0
+J.US,D,20240321,000000,148.225,149.42,147.724,148.361,410110,0
+J.US,D,20240322,000000,148.517,148.517,146.588,147,434295,0
+J.US,D,20240325,000000,147.136,147.235,146.029,147.049,606036,0
+J.US,D,20240326,000000,147.724,148.513,147.146,147.343,472277,0
+J.US,D,20240327,000000,148.361,149.92,148.284,149.841,612756,0
+J.US,D,20240328,000000,149.9,151.378,149.63,150.626,506933,0
+J.US,D,20240401,000000,150.105,150.105,147.685,148.176,422132,0
+J.US,D,20240402,000000,148.4,148.444,146.285,146.687,732948,0
+J.US,D,20240403,000000,146.755,147.892,146.489,146.843,787495,0
+J.US,D,20240404,000000,148.176,148.929,145.62,146.127,599793,0
+J.US,D,20240405,000000,146.226,146.805,144.825,144.931,551370,0
+J.US,D,20240408,000000,145.333,146.098,143.039,143.168,616599,0
+J.US,D,20240409,000000,143.962,144.286,142.229,143.756,442835,0
+J.US,D,20240410,000000,141.796,142.669,141.385,141.425,297876,0
+J.US,D,20240411,000000,141.425,143.766,139.739,142.943,617207,0
+J.US,D,20240412,000000,141.973,142.972,140.935,141.728,487212,0
+J.US,D,20240415,000000,143.385,143.385,140.777,141.071,535782,0
+J.US,D,20240416,000000,141.091,142.287,140.577,142.052,601403,0
+J.US,D,20240417,000000,142.962,142.962,138.71,140.081,564343,0
+J.US,D,20240418,000000,140.601,141.856,140.063,140.601,318208,0
+J.US,D,20240419,000000,141.258,141.258,140.258,140.945,390640,0
+J.US,D,20240422,000000,141.934,142.268,140.768,141.198,330920,0
+J.US,D,20240423,000000,141.69,142.444,141.483,141.708,352482,0
+J.US,D,20240424,000000,141.267,142.042,140.268,141.071,357345,0
+J.US,D,20240425,000000,140.406,141.277,139.121,141.267,288359,0
+J.US,D,20240426,000000,141.034,142.669,141.034,141.983,399232,0
+J.US,D,20240429,000000,141.963,143.001,141.963,142.903,608825,0
+J.US,D,20240430,000000,142.374,142.881,140.504,140.63,468335,0
+J.US,D,20240501,000000,140.955,142.057,140.15,140.297,506650,0
+J.US,D,20240502,000000,140.708,142.071,139.068,142.003,432366,0
+J.US,D,20240503,000000,142.933,145.333,141.924,145.109,682232,0
+J.US,D,20240506,000000,146.392,147.95,145.501,146.068,1108176,0
+J.US,D,20240507,000000,145.021,146.01,137.319,138.779,1415333,0
+J.US,D,20240508,000000,136.192,137.956,134.581,135.713,1318040,0
+J.US,D,20240509,000000,135.908,137.78,135.203,136.966,1108609,0
+J.US,D,20240510,000000,137.78,137.887,135.937,136.427,482261,0
+J.US,D,20240513,000000,137.064,137.123,135.311,135.526,514359,0
+J.US,D,20240514,000000,136.174,136.368,134.683,135.085,408148,0
+J.US,D,20240515,000000,135.771,135.771,134.271,134.93,560702,0
+J.US,D,20240516,000000,134.508,135.301,133.056,134.969,754550,0
+J.US,D,20240517,000000,135.231,135.306,133.195,133.685,492292,0
+J.US,D,20240520,000000,133.675,134.703,133.322,134.126,402872,0
+J.US,D,20240521,000000,134.165,136.116,132.92,135.987,735583,0
+J.US,D,20240522,000000,135.947,136.091,134.488,135.085,733166,0
+J.US,D,20240523,000000,135.519,137.187,134.822,135.961,809624,0
+J.US,D,20240524,000000,136.676,138.038,135.598,137.904,542176,0
+J.US,D,20240528,000000,138.208,138.271,134.807,134.971,687343,0
+J.US,D,20240529,000000,134.037,134.4,131.622,131.642,594111,0
+J.US,D,20240530,000000,131.524,135.107,130.68,134.832,914906,0
+J.US,D,20240531,000000,135.283,136.962,133.825,136.765,1254095,0
+J.US,D,20240603,000000,136.855,136.905,133.899,135.43,606369,0
+J.US,D,20240604,000000,135.127,136.109,133.948,136.06,694902,0
+J.US,D,20240605,000000,135.961,136.531,134.351,135.745,730000,0
+J.US,D,20240606,000000,135.028,135.951,134.321,135.745,526816,0
+J.US,D,20240607,000000,135.745,137.993,135.623,136.491,514594,0
+J.US,D,20240610,000000,136.264,137.57,136.01,137.433,561944,0
+J.US,D,20240611,000000,136.845,136.953,135.469,136.914,532093,0
+J.US,D,20240612,000000,137.806,138.395,136.353,137.237,661024,0
+J.US,D,20240613,000000,137.119,137.119,134.872,136.618,581977,0
+J.US,D,20240614,000000,135.901,137.079,134.346,135.648,716350,0
+J.US,D,20240617,000000,135.45,138.326,135.156,138.14,457735,0
+J.US,D,20240618,000000,138.316,139.089,137.926,138.395,578293,0
+J.US,D,20240620,000000,138.395,139.047,137.845,138.582,971111,0
+J.US,D,20240621,000000,138.395,139.14,136.711,138.355,1291400,0
+J.US,D,20240624,000000,138.669,140.211,138.072,139.464,838421,0
+J.US,D,20240625,000000,139.279,139.454,136.546,137.346,939382,0
+J.US,D,20240626,000000,136.432,137.05,135.788,136.486,806761,0
+J.US,D,20240627,000000,137.02,137.55,135.842,136.874,1096911,0
+J.US,D,20240628,000000,137.413,139.111,136.196,137.129,1329924,0
+J.US,D,20240701,000000,137.355,137.606,135.127,135.745,673121,0
+J.US,D,20240702,000000,135.755,135.755,134.39,135.224,465540,0
+J.US,D,20240703,000000,134.743,136.422,134.66,135.931,525111,0
+J.US,D,20240705,000000,134.743,134.867,131.76,134.213,931081,0
+J.US,D,20240708,000000,134.714,135.716,134.66,135.117,361858,0
+J.US,D,20240709,000000,134.98,135.156,133.835,133.919,306136,0
+J.US,D,20240710,000000,134.146,136.091,133.427,136.01,346185,0
+J.US,D,20240711,000000,136.521,138.618,136.02,138.504,485312,0
+J.US,D,20240712,000000,139.583,141.918,138.944,141.271,608748,0
+J.US,D,20240715,000000,141.339,142.625,141.182,142.026,651317,0
+J.US,D,20240716,000000,142.665,147.974,142.32,147.955,776810,0
+J.US,D,20240717,000000,147.514,149.28,146.787,146.787,758832,0
+J.US,D,20240718,000000,147.199,149.555,145.153,146.001,585992,0
+J.US,D,20240719,000000,146.453,147.287,144.318,145.158,381173,0
+J.US,D,20240722,000000,145.952,146.738,144.966,146.679,345611,0
+J.US,D,20240723,000000,146.463,148.573,146.051,148.484,464030,0
+J.US,D,20240724,000000,148.309,148.544,140.211,140.289,1440797,0
+J.US,D,20240725,000000,141.271,144.859,141.162,142.988,713841,0
+J.US,D,20240726,000000,144.249,145.4,142.843,143.521,536182,0
+J.US,D,20240729,000000,144.239,144.76,143.059,143.344,575480,0
+J.US,D,20240730,000000,143.856,144.971,143.63,143.728,550728,0
+J.US,D,20240731,000000,144.74,145.778,143.217,143.886,551938,0
+J.US,D,20240801,000000,144.407,144.578,140.808,142.322,881222,0
+J.US,D,20240802,000000,141.722,141.722,138.969,139.844,605589,0
+J.US,D,20240805,000000,136.757,139.058,135.558,137.77,1040949,0
+J.US,D,20240806,000000,137.779,140.813,135.243,138.32,895908,0
+J.US,D,20240807,000000,138.557,140.306,137.022,137.072,1095060,0
+J.US,D,20240808,000000,137.838,140.926,137.367,139.863,1471457,0
+J.US,D,20240809,000000,139.953,141.791,138.822,141.082,1026113,0
+J.US,D,20240812,000000,141.368,141.614,139.923,141.072,676163,0
+J.US,D,20240813,000000,141.506,142.292,140.494,141.624,837822,0
+J.US,D,20240814,000000,141.604,143.305,140.553,142.547,832717,0
+J.US,D,20240815,000000,143.777,144.73,143.118,144.16,572676,0
+J.US,D,20240816,000000,143.954,145.133,143.856,144.436,584915,0
+J.US,D,20240819,000000,144.623,145.929,144.402,145.556,511555,0
+J.US,D,20240820,000000,145.203,145.762,144.101,144.976,551504,0
+J.US,D,20240821,000000,145.546,146.067,145.065,145.939,433661,0
+J.US,D,20240822,000000,145.832,146.786,145.242,146.117,401419,0
+J.US,D,20240823,000000,146.796,147.424,145.714,146.49,516861,0
+J.US,D,20240826,000000,147.297,149.243,147.071,147.513,573629,0
+J.US,D,20240827,000000,147.444,147.769,146.893,147.454,357507,0
+J.US,D,20240828,000000,147.474,147.975,146.295,146.922,391941,0
+J.US,D,20240829,000000,147.7,148.53,147.091,147.474,538861,0
+J.US,D,20240830,000000,147.789,148.624,146.451,148.339,844988,0
+J.US,D,20240903,000000,147.739,148.339,144.033,144.672,1242870,0
+J.US,D,20240904,000000,144.22,145.095,143.491,144.357,541096,0
+J.US,D,20240905,000000,144.869,145.34,141.358,141.516,689827,0
+J.US,D,20240906,000000,141.742,142.961,139.358,139.52,603756,0
+J.US,D,20240909,000000,140.149,142.971,139.741,142.105,786452,0
+J.US,D,20240910,000000,142.421,142.421,140.296,140.729,501067,0
+J.US,D,20240911,000000,140.188,140.276,137.42,139.55,885476,0
+J.US,D,20240912,000000,139.658,140.149,138.449,140.1,478685,0
+J.US,D,20240913,000000,140.591,142.646,140.581,141.535,470215,0
+J.US,D,20240916,000000,142.332,142.646,140.365,142.351,515194,0
+J.US,D,20240917,000000,142.557,144.279,141.869,142.499,632761,0
+J.US,D,20240918,000000,143.237,143.54,140.719,143.088,785589,0
+J.US,D,20240919,000000,144.77,147.504,143.384,146.942,1006124,0
+J.US,D,20240920,000000,145.989,146.206,145.092,146.136,810310,0
+J.US,D,20240923,000000,146.49,147.336,145.419,145.832,804418,0
+J.US,D,20240924,000000,145.911,148.063,145.911,147.926,657480,0
+J.US,D,20240925,000000,148.811,151.555,148.329,151.485,1084473,0
+J.US,D,20240926,000000,152.331,153.195,151.227,152.005,687993,0
+J.US,D,20240927,000000,152.341,153.676,151.337,152.91,612793,0
+J.US,D,20240930,000000,126.539,130.003,126.539,128.695,1618895,0
+J.US,D,20241001,000000,128.725,129.963,127.476,129.846,1236618,0
+J.US,D,20241002,000000,129.846,133.297,128.769,132.805,1441270,0
+J.US,D,20241003,000000,132.156,136.707,132.156,136.571,1693649,0
+J.US,D,20241004,000000,138.644,138.881,135.036,137.681,977597,0
+J.US,D,20241007,000000,137.338,137.338,135.115,135.647,1206848,0
+J.US,D,20241008,000000,135.872,136.188,133.925,135.036,846117,0
+J.US,D,20241009,000000,134.996,135.72,134.21,134.969,720010,0
+J.US,D,20241010,000000,134.731,134.899,133.532,134.457,891986,0
+J.US,D,20241011,000000,134.594,136.413,134.566,136.129,612592,0
+J.US,D,20241014,000000,136.149,137.494,135.696,136.983,615117,0
+J.US,D,20241015,000000,137.151,137.358,135.857,136.01,848572,0
+J.US,D,20241016,000000,136.09,139.274,136.09,138.852,687050,0
+J.US,D,20241017,000000,139.215,141.035,138.222,140.689,672494,0
+J.US,D,20241018,000000,141.201,141.535,139.732,141.476,665777,0
+J.US,D,20241021,000000,141.486,142.125,140.621,141.122,556429,0
+J.US,D,20241022,000000,140.975,140.975,138.979,139.363,490361,0
+J.US,D,20241023,000000,139.097,139.962,138.518,138.999,584555,0
+J.US,D,20241024,000000,139.175,139.943,138.036,139.363,399660,0
+J.US,D,20241025,000000,140.288,140.288,137.825,138.437,457497,0
+J.US,D,20241028,000000,139.106,139.545,138.457,139.106,465477,0
+J.US,D,20241029,000000,138.958,141.422,138.229,140.712,680008,0
+J.US,D,20241030,000000,140.564,141.894,139.274,139.304,647578,0
+J.US,D,20241031,000000,138.801,139.894,138.2,138.496,898855,0
+J.US,D,20241101,000000,139.294,139.766,137.334,137.55,667291,0
+J.US,D,20241104,000000,137.748,138.993,137.215,137.766,652042,0
+J.US,D,20241105,000000,137.924,139.639,137.924,139.589,404779,0
+J.US,D,20241106,000000,144.259,146.683,143.549,145.431,750811,0
+J.US,D,20241107,000000,144.919,145.18,142.407,142.702,478084,0
+J.US,D,20241108,000000,142.85,144.633,142.111,144.259,863699,0
+J.US,D,20241111,000000,145.417,146.16,144.318,144.702,579321,0
+J.US,D,20241112,000000,144.845,145.549,144.2,144.928,510044,0
+J.US,D,20241113,000000,145.175,148.309,145.175,147.037,875085,0
+J.US,D,20241114,000000,146.791,147.135,137.796,138.526,1474066,0
+J.US,D,20241115,000000,138.589,139.185,136.831,137.934,1048006,0
+J.US,D,20241118,000000,138.21,139.737,137.47,138.268,821920,0
+J.US,D,20241119,000000,135.416,137.431,129.141,131.54,1957392,0
+J.US,D,20241120,000000,132.683,133.619,129.924,130.535,1231372,0
+J.US,D,20241121,000000,131.037,134.239,130.279,133.421,1050450,0
+J.US,D,20241122,000000,134.328,136.18,133.364,135.324,667145,0
+J.US,D,20241125,000000,135.654,141.126,135.007,137.235,1224063,0
+J.US,D,20241126,000000,137.003,138.672,136.142,138.604,967827,0
+J.US,D,20241127,000000,138.91,140.682,138.17,139.116,722412,0
+J.US,D,20241129,000000,139.475,139.791,138.122,139.136,1017706,0
+J.US,D,20241202,000000,139.116,139.155,137.264,137.796,829168,0
+J.US,D,20241203,000000,137.584,138.023,135.678,135.954,668703,0
+J.US,D,20241204,000000,135.344,137.022,135.293,136.308,679274,0
+J.US,D,20241205,000000,136.599,136.791,135.146,135.698,608004,0
+J.US,D,20241206,000000,135.97,137.294,135.758,135.786,678667,0
+J.US,D,20241209,000000,136.801,136.87,133.716,134.132,886260,0
+J.US,D,20241210,000000,134.91,135.235,132.388,134.063,945301,0
+J.US,D,20241211,000000,134.979,135.77,133.086,133.116,894695,0
+J.US,D,20241212,000000,132.9,135.017,132.142,134.003,648138,0
+J.US,D,20241213,000000,133.589,135.047,133.481,134.96,710363,0
+J.US,D,20241216,000000,134.687,136.298,134.566,135.205,777325,0
+J.US,D,20241217,000000,134.732,135.215,132.073,132.663,1076273,0
+J.US,D,20241218,000000,132.648,133.914,130.388,130.595,681139,0
+J.US,D,20241219,000000,131.431,134.288,130.866,132.073,1052512,0
+J.US,D,20241220,000000,130.949,134.013,130.949,133.738,1710748,0
+J.US,D,20241223,000000,132.558,134.092,131.964,133.275,693219,0
+J.US,D,20241224,000000,132.969,134.112,132.673,133.983,309898,0
+J.US,D,20241226,000000,133.825,134.363,133.294,134.219,627081,0
+J.US,D,20241227,000000,133.215,134.507,131.885,133.067,423796,0
+J.US,D,20241230,000000,131.689,132.122,130.497,131.52,515215,0
+J.US,D,20241231,000000,132.132,132.378,130.9,131.639,527241,0
+J.US,D,20250102,000000,132.511,133.56,130.555,130.989,385647,0
+J.US,D,20250103,000000,131.145,132.122,130.643,131.816,826143,0
+J.US,D,20250106,000000,131.53,132.373,130.535,130.9,706661,0
+J.US,D,20250107,000000,130.762,131.294,129.106,129.895,653772,0
+J.US,D,20250108,000000,129.323,131.545,128.821,131.126,534838,0
+J.US,D,20250110,000000,130.437,130.969,129.097,130.388,723828,0
+J.US,D,20250113,000000,129.831,132.467,129.767,132.288,514522,0
+J.US,D,20250114,000000,132.447,133.85,131.894,133.146,558521,0
+J.US,D,20250115,000000,134.97,135.047,133.53,134.199,535341,0
+J.US,D,20250116,000000,134.234,136.574,133.815,136.278,560013,0
+J.US,D,20250117,000000,138.023,138.023,136.07,137.195,668472,0
+J.US,D,20250121,000000,137.924,140.117,137.382,139.136,905102,0
+J.US,D,20250122,000000,138.717,139.953,138.096,139.54,642477,0
+J.US,D,20250123,000000,139.993,139.993,137.451,139.48,578595,0
+J.US,D,20250124,000000,139.324,139.47,138.339,138.93,554701,0
+J.US,D,20250127,000000,138.536,139.195,134.88,135.431,1088547,0
+J.US,D,20250128,000000,137.057,137.835,135.334,135.354,641143,0
+J.US,D,20250129,000000,136.033,136.96,135.052,135.225,465912,0
+J.US,D,20250130,000000,135.579,138.229,135.364,137.748,883853,0
+J.US,D,20250131,000000,137.55,138.454,135.874,138.053,950615,0
+J.US,D,20250203,000000,136.087,138.358,135.146,136.722,993203,0
+J.US,D,20250204,000000,137.766,142.821,131.431,132.003,2128133,0
+J.US,D,20250205,000000,133.242,133.242,128.073,130.308,1529630,0
+J.US,D,20250206,000000,130.555,132.96,129.708,131.5,1027004,0
+J.US,D,20250207,000000,132.171,133.344,131.028,131.944,779073,0
+J.US,D,20250210,000000,132.21,133.659,131.738,132.397,680281,0
+J.US,D,20250211,000000,131.974,132.137,129.56,131.245,591709,0
+J.US,D,20250212,000000,129.235,130.841,128.171,128.408,632264,0
+J.US,D,20250213,000000,128.891,129.481,127.619,128.417,791695,0
+J.US,D,20250214,000000,128.6,128.841,126.477,126.969,843264,0
+J.US,D,20250218,000000,127.196,129.816,127.196,128.497,983240,0
+J.US,D,20250219,000000,128.131,128.515,126.403,128.467,714639,0
+J.US,D,20250220,000000,127.54,129.295,126.802,128.201,914735,0
+J.US,D,20250221,000000,128.743,128.789,126.724,127.46,1603527,0
+J.US,D,20250224,000000,127.909,127.909,126.442,126.798,919253,0
+J.US,D,20250225,000000,126.719,128.052,124.171,125.573,1524245,0
+J.US,D,20250226,000000,125.519,126.326,124.338,124.833,1221422,0
+J.US,D,20250227,000000,125.356,126.887,124.783,124.971,679800,0
+J.US,D,20250228,000000,125.741,126.753,125.021,126.522,717211,0
+J.US,D,20250303,000000,126.951,127.973,123.312,123.608,794788,0
+J.US,D,20250304,000000,122.941,123.262,120.211,121.198,1294695,0
+J.US,D,20250305,000000,121.198,123.682,120.986,122.828,901205,0
+J.US,D,20250306,000000,121.277,122.71,120.961,122.067,901978,0
+J.US,D,20250307,000000,121.277,123.381,120.843,122.986,989918,0
+J.US,D,20250310,000000,121.04,124.378,121.04,122.047,903976,0
+J.US,D,20250311,000000,122.66,123.115,120.27,120.655,941888,0
+J.US,D,20250312,000000,120.912,121.811,119.983,120.201,972615,0
+J.US,D,20250313,000000,119.826,120.7,117.238,117.781,1096406,0
+J.US,D,20250314,000000,119.317,121.011,118.379,120.537,1008439,0
+J.US,D,20250317,000000,119.968,121.958,119.647,121.247,892119,0
+J.US,D,20250318,000000,121.781,121.781,120.023,120.981,881285,0
+J.US,D,20250319,000000,121.356,122.828,121.041,122.71,666581,0
+J.US,D,20250320,000000,121.973,122.325,120.092,120.378,1262925,0
+J.US,D,20250321,000000,119.252,119.89,118.038,119.747,2565562,0
+J.US,D,20250324,000000,120.576,121.845,120.132,121.662,1317358,0
+J.US,D,20250325,000000,121.811,122.981,121.1,122.087,864668,0
+J.US,D,20250326,000000,122.384,123.558,121.672,122.433,924803,0
+J.US,D,20250327,000000,122.191,123.332,120.981,121.91,830230,0
+J.US,D,20250328,000000,122.187,122.187,119.243,119.717,517529,0
+J.US,D,20250331,000000,119.351,120.013,117.199,119.391,892886,0
+J.US,D,20250401,000000,119.208,120.685,118.403,120.467,652182,0
+J.US,D,20250402,000000,119.257,123.233,118.951,122.976,594095,0
+J.US,D,20250403,000000,118.848,119.174,116.721,117.011,1138822,0
+J.US,D,20250404,000000,113.742,114.69,109.52,110.069,1048917,0
+J.US,D,20250407,000000,107.431,113.011,104.913,109.683,1411846,0
+J.US,D,20250408,000000,113.51,113.574,107.612,109.416,1028314,0
+J.US,D,20250409,000000,108.522,117.441,107.043,117.07,1787783,0
+J.US,D,20250410,000000,114.532,115.964,110.75,113.426,1568409,0
+J.US,D,20250411,000000,113.555,115.381,110.976,115.095,925700,0
+J.US,D,20250414,000000,116.527,117.159,114.957,116.418,531734,0
+J.US,D,20250415,000000,116.482,117.505,115.945,116.053,494065,0
+J.US,D,20250416,000000,115.638,116.853,114.443,115.135,630870,0
+J.US,D,20250417,000000,115.811,117.06,115.105,115.766,663811,0
+J.US,D,20250421,000000,116.221,116.507,112.853,114.246,753989,0
+J.US,D,20250422,000000,115.657,117.302,114.966,116.922,571679,0
+J.US,D,20250423,000000,119.52,120.961,117.15,117.722,709548,0
+J.US,D,20250424,000000,117.525,121.386,116.813,120.813,813343,0
+J.US,D,20250425,000000,120.203,121.257,119.618,120.062,533689,0
+J.US,D,20250428,000000,119.401,121.968,119.401,120.892,563022,0
+J.US,D,20250429,000000,120.892,122.788,120.892,122.373,828925,0
+J.US,D,20250430,000000,120.823,122.72,120.043,122.265,1091021,0
+J.US,D,20250501,000000,122.857,123.826,120.892,122.758,1573345,0
+J.US,D,20250502,000000,123.85,125.909,123.183,125.109,1491210,0
+J.US,D,20250505,000000,124.773,125.267,123.993,125.06,1271019,0
+J.US,D,20250506,000000,116.467,122.67,115.9,117.989,1506831,0
+J.US,D,20250507,000000,118.532,119.145,116.576,117.811,1171242,0
+J.US,D,20250508,000000,118.483,122.413,118.028,121.426,1000470,0
+J.US,D,20250509,000000,121.535,121.821,119.687,121.238,967176,0
+J.US,D,20250512,000000,125.376,126.146,123.766,125.929,1147097,0
+J.US,D,20250513,000000,126.275,126.689,125.307,125.366,734230,0
+J.US,D,20250514,000000,123.045,125.178,120.902,124.655,1137058,0
+J.US,D,20250515,000000,124.928,127.381,124.842,127.203,874095,0
+J.US,D,20250516,000000,128.525,129.373,127.458,128.844,736352,0
+J.US,D,20250519,000000,128.655,129.333,128.151,128.525,629513,0
+J.US,D,20250520,000000,128.266,128.934,127.348,127.797,443873,0
+J.US,D,20250521,000000,127.842,128.236,125.752,125.991,614588,0
+J.US,D,20250522,000000,125.662,127.308,125.288,126.49,640979,0
+J.US,D,20250523,000000,125.43,126.345,125,125.85,510851,0
+J.US,D,20250527,000000,126.665,128.67,126.315,128.66,717955,0
+J.US,D,20250528,000000,128.85,129.255,126.4788,126.7,537897,0
+J.US,D,20250529,000000,126.71,127.015,125.4301,126.02,582680,0
+J.US,D,20250530,000000,126.02,126.99,124.92,126.3,2174853,0
+J.US,D,20250602,000000,126.66,126.66,123.55,124.13,806665,0
+J.US,D,20250603,000000,124.5,126.38,124.1,125.84,625198,0
+J.US,D,20250604,000000,125.96,126.8,125.43,125.6,428756,0
+J.US,D,20250605,000000,126.055,126.35,124.63,125,447527,0
+J.US,D,20250606,000000,126.05,127.955,125.77,127.67,684079,0
+J.US,D,20250609,000000,127.875,128.765,127.51,127.74,574372,0
+J.US,D,20250610,000000,128.225,128.32,127.04,127.47,604440,0
+J.US,D,20250611,000000,127.5,127.585,126.24,127.06,807268,0
+J.US,D,20250612,000000,126.715,127.685,126.16,127.61,400874,0
+J.US,D,20250613,000000,125.83,127.81,125.56,125.89,496904,0
+J.US,D,20250616,000000,126.945,130.38,126.85,129.72,756434,0
+J.US,D,20250617,000000,129.87,130.149,128.25,128.46,512213,0
+J.US,D,20250618,000000,128.72,129.02,127.15,127.34,574402,0
+J.US,D,20250620,000000,128,128.2202,126.3701,127.33,1868969,0
+J.US,D,20250623,000000,127.155,128.3,126.155,128.26,437079,0
+J.US,D,20250624,000000,129.2,129.755,128.39,129.54,575759,0
+J.US,D,20250625,000000,129.94,130.29,127.87,128.06,515764,0
+J.US,D,20250626,000000,128.49,129.92,128.26,129.56,415864,0
+J.US,D,20250627,000000,130.21,130.485,129.03,130.04,766791,0
+J.US,D,20250630,000000,130.38,131.66,129.32,131.45,873938,0
+J.US,D,20250701,000000,130.78,133.91,130.78,132.65,713216,0
+J.US,D,20250702,000000,132.52,132.88,130.91,132.01,671253,0
+J.US,D,20250703,000000,132.57,133.18,132.02,132.61,330494,0
+J.US,D,20250707,000000,132.06,133.86,131.92,132.37,513575,0
+J.US,D,20250708,000000,132.9699,133.86,132.01,132.99,508858,0
+J.US,D,20250709,000000,133.4,134.35,132.585,134.2,517223,0
+J.US,D,20250710,000000,134.1,137.12,134.09,136.21,668048,0
+J.US,D,20250711,000000,135.175,135.83,134.815,135.14,527896,0
+J.US,D,20250714,000000,135.035,136.44,134.57,136.04,689566,0
+J.US,D,20250715,000000,135.95,136.4214,133.685,133.72,528325,0
+J.US,D,20250716,000000,135.36,138,133.6023,137.73,1193128,0
+J.US,D,20250717,000000,138,140.03,137.35,139.3,959873,0
+J.US,D,20250718,000000,139.07,140.15,138.01,138.67,577800,0
+J.US,D,20250721,000000,139.18,139.45,137.15,137.19,553208,0
+J.US,D,20250722,000000,137.125,139.63,137.125,139.44,442940,0
+J.US,D,20250723,000000,140.035,141.905,140.035,141.72,431216,0
+J.US,D,20250724,000000,142,142.5,141.12,142.13,405708,0
+J.US,D,20250725,000000,142.6258,143.58,141.73,143.45,358756,0
+J.US,D,20250728,000000,144.49,144.49,142.3201,143.28,502549,0
+J.US,D,20250729,000000,143.845,144.41,142.1,142.79,1146405,0
+J.US,D,20250730,000000,142.495,142.94,140.55,141.4,735550,0
+J.US,D,20250731,000000,140.7322,142.39,140.2101,141.87,1070848,0
+J.US,D,20250801,000000,140.13,140.5,136.8138,139.08,1043912,0
+J.US,D,20250804,000000,139.66,140.35,138.75,139.92,1071776,0
+J.US,D,20250805,000000,136.8,145.92,134,145.21,1485948,0
+J.US,D,20250806,000000,146,147.92,144.76,146.95,1083506,0
+J.US,D,20250807,000000,147.945,149,146.425,146.98,586550,0
+J.US,D,20250808,000000,147.7736,148.81,146.78,148.16,517064,0
+J.US,D,20250811,000000,148.7,149.2,147.3,147.85,623584,0
+J.US,D,20250812,000000,148.43,149.83,147.59,149.81,513655,0
+J.US,D,20250813,000000,149.57,152.4,149.57,152.18,637872,0
+J.US,D,20250814,000000,151.35,151.41,148.1,148.33,739226,0
+J.US,D,20250815,000000,147.94,148.56,147.1681,147.95,626285,0
+J.US,D,20250818,000000,148.44,148.57,146.77,146.79,581529,0
+J.US,D,20250819,000000,146.965,148.17,146.92,147.76,567323,0
+J.US,D,20250820,000000,147.29,148.175,145.845,146.54,513971,0
+J.US,D,20250821,000000,145.88,147.635,145.33,147.32,427502,0
+J.US,D,20250822,000000,147.79,150.24,147.61,148.49,525224,0
+J.US,D,20250825,000000,148.1859,148.95,147.03,147.1,617814,0
+J.US,D,20250826,000000,147.095,148.46,146.78,148.14,1678387,0
+J.US,D,20250827,000000,148,149.32,147.945,148.36,454790,0
+J.US,D,20250828,000000,148.92,148.92,146.53,146.91,426091,0
+J.US,D,20250829,000000,146.73,147.51,145.845,146.23,481346,0
+J.US,D,20250902,000000,145.01,145.6,143.638,145.23,490860,0
+J.US,D,20250903,000000,144.81,145.6,143.21,143.37,517513,0
+J.US,D,20250904,000000,143.93,143.9703,142.9,143.74,750492,0
+J.US,D,20250905,000000,143.85,145.525,143.06,145.42,655726,0
+J.US,D,20250908,000000,145.05,145.42,143.985,144.76,500006,0
+J.US,D,20250909,000000,144.855,144.855,143.3519,143.71,848413,0
+J.US,D,20250910,000000,144.09,145.14,143.7425,144.71,679185,0
+J.US,D,20250911,000000,144.78,149.045,144.63,148.74,691678,0
+J.US,D,20250912,000000,148.32,148.93,146.62,146.7,736260,0
+J.US,D,20250915,000000,146.35,147.99,146.35,146.74,620380,0
+J.US,D,20250916,000000,146.99,147.4941,145.33,146.16,611584,0
+J.US,D,20250917,000000,146.5,149.53,145.65,147.3,614161,0
+J.US,D,20250918,000000,147.795,150.305,147.11,149.63,654067,0
+J.US,D,20250919,000000,149.885,149.885,147.97,149.17,1635785,0
+J.US,D,20250922,000000,148.525,151.12,148.02,150.61,584765,0
+J.US,D,20250923,000000,150.8554,152.075,147.4701,147.86,715982,0
+J.US,D,20250924,000000,148.53,149.06,147.43,147.46,487551,0
+J.US,D,20250925,000000,146.85,147.475,144.6525,146.28,615979,0
+J.US,D,20250926,000000,146.69,148.6899,146.08,147.86,404607,0
+J.US,D,20250929,000000,149.04,149.14,148.2,148.46,533051,0
+J.US,D,20250930,000000,148.46,150.27,147.52,149.86,915196,0
+J.US,D,20251001,000000,149.42,153.38,149.11,152.49,850778,0
+J.US,D,20251002,000000,152.54,154.36,151.23,153.99,923265,0
+J.US,D,20251003,000000,154.185,155.895,153.38,154.6,823981,0
+J.US,D,20251006,000000,155.02,155.82,154.12,155.01,719641,0
+J.US,D,20251007,000000,155.38,157.175,154.74,155.31,932735,0
+J.US,D,20251008,000000,156.46,157.44,155.5,157.36,678101,0
+J.US,D,20251009,000000,157.5,157.89,154.6,155.44,1019949,0
+J.US,D,20251010,000000,156,156.5999,150.855,151.13,808583,0
+J.US,D,20251013,000000,152.4,154.25,152.04,153.91,890636,0
+J.US,D,20251014,000000,152.55,158.04,151.96,158.02,1007533,0
+J.US,D,20251015,000000,159.13,161.99,158.705,160.63,1191501,0
+J.US,D,20251016,000000,161.2,161.48,155.06,156.07,1158431,0
+J.US,D,20251017,000000,155.615,156.63,154.35,155.39,1682398,0
+J.US,D,20251020,000000,156.87,164.63,156.05,162.57,2883682,0
+J.US,D,20251021,000000,162.58,166.22,161.99,164.44,1906101,0
+J.US,D,20251022,000000,162.58,164.27,157.39,157.7,1451359,0
+J.US,D,20251023,000000,159.37,161.54,158.54,160.77,889676,0
+J.US,D,20251024,000000,162.465,168.44,157.51,159.59,3083542,0
+J.US,D,20251027,000000,160.84,161.75,159.43,161,1646343,0
+J.US,D,20251028,000000,160.96,161.01,157.5801,158.31,1017693,0
+J.US,D,20251029,000000,158.275,160.365,157.315,158.36,753677,0
+J.US,D,20251030,000000,157.92,160.865,157.62,158.22,738272,0
+J.US,D,20251031,000000,157.99,159.34,155.73,155.81,1331033,0
+J.US,D,20251103,000000,155.855,156.1,153.21,154.25,1079704,0
+J.US,D,20251104,000000,153.71,155.67,152.37,154.57,745889,0
+J.US,D,20251105,000000,154.24,156.9,154,155.99,607232,0
+J.US,D,20251106,000000,155.62,156.39,152.61,153.49,549549,0
+J.US,D,20251107,000000,152.865,154.0358,151.855,153.36,769791,0
+J.US,D,20251110,000000,153.945,154.57,151.91,154.28,491938,0
+J.US,D,20251111,000000,154.12,154.83,153.23,154.67,432458,0
+J.US,D,20251112,000000,155.35,157,154.49,154.62,475954,0
+J.US,D,20251113,000000,154.84,156.29,152.645,153.2,712667,0
+J.US,D,20251114,000000,152.49,154.85,149.55,154.41,1439537,0
+J.US,D,20251117,000000,154.03,154.715,149.77,150.59,870646,0
+J.US,D,20251118,000000,149.95,151.765,149.17,150.76,601827,0
+J.US,D,20251119,000000,151.2025,151.2025,144.9636,145.05,1981998,0
+J.US,D,20251120,000000,150.5,152.3,128.17,129.17,3783474,0
+J.US,D,20251121,000000,128.04,131.645,125.55,128.77,2734605,0
+J.US,D,20251124,000000,130.57,135.59,130.305,132.87,2563714,0
+J.US,D,20251125,000000,132.96,134.55,131.8483,133.54,1168646,0
+J.US,D,20251126,000000,135.42,136.7,134.8,135.86,1238126,0
+J.US,D,20251128,000000,136.43,136.7304,134.74,134.81,521100,0
+J.US,D,20251201,000000,133.71,135.92,132.75,132.84,1547661,0
+J.US,D,20251202,000000,133.49,135.805,133.265,135.02,969744,0
+J.US,D,20251203,000000,135.335,138.82,135.03,138.73,980123,0
+J.US,D,20251204,000000,137.76,141.09,137.74,140.73,1483615,0
+J.US,D,20251205,000000,140.675,143.16,139.81,140.22,1692617,0
+J.US,D,20251208,000000,140.965,142.39,139.51,140.06,982627,0
+J.US,D,20251209,000000,139.6,140.655,137.1,137.28,702923,0
+J.US,D,20251210,000000,138.19,138.682,132.5,135.25,1715422,0
+J.US,D,20251211,000000,135.525,137.17,134.55,136.73,1003781,0
+J.US,D,20251212,000000,137.585,138.13,135.1996,135.72,731533,0
+J.US,D,20251215,000000,136.71,137.69,134.89,135.52,1114726,0
+J.US,D,20251216,000000,136.755,137.0675,133.648,133.95,1288535,0
+J.US,D,20251217,000000,133.6,134.81,131.77,132.38,1565110,0
+J.US,D,20251218,000000,134.075,134.69,131,132.69,1551985,0
+J.US,D,20251219,000000,132.45,134.569,132.331,134.07,2082949,0
+J.US,D,20251222,000000,134.9,135.7339,134.505,135.68,573855,0
+J.US,D,20251223,000000,135.64,136,134.52,135.86,556969,0
+J.US,D,20251224,000000,136.1,136.47,134.7801,136.11,217673,0
+J.US,D,20251226,000000,136,136.28,135.1,135.28,378155,0
+J.US,D,20251229,000000,135.15,135.645,134.75,135.28,459882,0
+J.US,D,20251230,000000,134.86,135.23,133.9,133.94,551090,0
+J.US,D,20251231,000000,134,134.27,132.41,132.46,394221,0
+J.US,D,20260102,000000,133.01,135.52,132.31,135.35,683279,0
+J.US,D,20260105,000000,135.355,139.375,135.355,138.86,948982,0
+J.US,D,20260106,000000,138.34,138.9662,135.915,137.67,800880,0
+J.US,D,20260107,000000,137.51,138.21,135.47,136.8,604070,0
+J.US,D,20260108,000000,137.33,140.81,135.93,138.39,877378,0
+J.US,D,20260109,000000,138.64,141,138.49,139.95,720536,0
+J.US,D,20260112,000000,139.46,140.73,139.165,139.51,461778,0
+J.US,D,20260113,000000,140.08,141.66,139.31,139.5,596212,0
+J.US,D,20260114,000000,139.5,140,137.49,139,679789,0
+J.US,D,20260115,000000,140,141.89,139.48,141.5,671109,0
+J.US,D,20260116,000000,141.935,142.28,139.2001,139.94,605377,0
+J.US,D,20260120,000000,137.755,139.57,135.52,136.23,585441,0
+J.US,D,20260121,000000,137.41,139.5,136.13,138.47,852487,0
+J.US,D,20260122,000000,139.5,140.83,139.1004,140.09,701014,0
+J.US,D,20260123,000000,140.62,141,137.35,137.89,620164,0
+J.US,D,20260126,000000,138.55,139.1,136.135,136.98,566375,0
+J.US,D,20260127,000000,137.07,137.15,135.444,136.77,631708,0
+J.US,D,20260128,000000,136.62,137.475,135.03,136.7,452670,0
+J.US,D,20260129,000000,137.99,138.22,134.5,136.29,1036638,0
+J.US,D,20260130,000000,136,136.625,133.485,135.26,830381,0
+J.US,D,20260202,000000,135.25,136.92,133.73,136.88,990475,0
+J.US,D,20260203,000000,136.69,136.99,130.52,132.91,1390530,0
+J.US,D,20260204,000000,137.23,144.465,130.94,143.33,2175246,0
+J.US,D,20260205,000000,142.425,144.865,140.249,143.73,1111564,0
+J.US,D,20260206,000000,145.84,148.89,145.36,148.81,776217,0
+J.US,D,20260209,000000,148.515,151.1,147.5072,150.96,798892,0
+J.US,D,20260210,000000,152.29,152.89,149.51,151.16,810958,0
+J.US,D,20260211,000000,152.48,153.08,142.07,142.36,1265706,0
+J.US,D,20260212,000000,143.085,144.19,126.03,131.52,2772658,0
+J.US,D,20260213,000000,132.05,136.865,131.115,132.79,1827483,0
+J.US,D,20260217,000000,133.25,136.79,132.705,136.46,1515805,0
+J.US,D,20260218,000000,136.57,142.5099,136.57,141.49,894436,0
diff --git a/daily/us/nyse stocks/1/jena.us.txt b/daily/us/nyse stocks/1/jena.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6366a65270f4ded807f628c869f7b410a2da9389
--- /dev/null
+++ b/daily/us/nyse stocks/1/jena.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JENA.US,D,20250721,000000,10.5,10.5,10.02,10.08,1670,0
+JENA.US,D,20250722,000000,10.1,10.1,10.1,10.1,15904,0
+JENA.US,D,20250723,000000,10.1,10.12,10.1,10.12,3543,0
+JENA.US,D,20250724,000000,10.1,10.12,10.1,10.12,1597143,0
+JENA.US,D,20250729,000000,10.14,10.14,10.14,10.14,30013,0
+JENA.US,D,20250730,000000,10.16,10.18,10.15,10.15,255024,0
+JENA.US,D,20250806,000000,10.15,10.16,10.15,10.15,25209,0
+JENA.US,D,20250807,000000,10.15,10.15,10.14,10.14,87211,0
+JENA.US,D,20250811,000000,10.13,10.15,10.13,10.13,15601,0
+JENA.US,D,20250812,000000,10.135,10.16,10.13,10.14,17501,0
+JENA.US,D,20250813,000000,10.13,10.13,10.13,10.13,16127,0
+JENA.US,D,20250814,000000,10.12,10.13,10.12,10.13,55601,0
+JENA.US,D,20250819,000000,10.14,10.14,10.13,10.13,170354,0
+JENA.US,D,20250820,000000,10.14,10.14,10.13,10.13,370700,0
+JENA.US,D,20250821,000000,10.13,10.14,10.13,10.13,195038,0
+JENA.US,D,20250822,000000,10.12,10.14,10.12,10.1293,434553,0
+JENA.US,D,20250826,000000,10.125,10.14,10.125,10.125,355560,0
+JENA.US,D,20250827,000000,10.11,10.14,10.11,10.12,170210,0
+JENA.US,D,20250828,000000,10.14,10.14,10.14,10.14,5825,0
+JENA.US,D,20250904,000000,10.13,10.14,10.12,10.14,10413,0
+JENA.US,D,20250905,000000,10.13,10.13,10.11,10.12,7186,0
+JENA.US,D,20250908,000000,10.13,10.14,10.13,10.14,16697,0
+JENA.US,D,20250909,000000,10.14,10.17,10.14,10.16,539465,0
+JENA.US,D,20250910,000000,10.12,10.16,10.08,10.14,25469,0
+JENA.US,D,20250911,000000,10.12,10.16,10.12,10.14,1475605,0
+JENA.US,D,20250912,000000,10.13,10.13,10.13,10.13,210338,0
+JENA.US,D,20250915,000000,10.16,10.16,10.145,10.145,1569,0
+JENA.US,D,20250916,000000,10.13,10.13,10.13,10.13,1322,0
+JENA.US,D,20250918,000000,10.14,10.14,10.14,10.14,311,0
+JENA.US,D,20250919,000000,10.135,10.135,10.135,10.135,425,0
+JENA.US,D,20250922,000000,10.14,10.14,10.14,10.14,402,0
+JENA.US,D,20250929,000000,10.13,10.17,10.13,10.1355,4953,0
+JENA.US,D,20250930,000000,10.13,10.18,10.13,10.15,4294,0
+JENA.US,D,20251002,000000,10.15,10.5,10.15,10.15,201,0
+JENA.US,D,20251003,000000,10.15,10.16,10.14,10.16,402409,0
+JENA.US,D,20251006,000000,10.18,10.18,10.18,10.18,14629,0
+JENA.US,D,20251007,000000,10.17,10.25,10.17,10.2,8672,0
+JENA.US,D,20251008,000000,10.2,10.2,10.2,10.2,44804,0
+JENA.US,D,20251014,000000,10.2,10.2,10.2,10.2,450050,0
+JENA.US,D,20251024,000000,10.2,10.2,10.2,10.2,1001,0
+JENA.US,D,20251030,000000,10.21,10.21,10.21,10.21,700,0
+JENA.US,D,20251031,000000,10.18,10.18,10.18,10.18,100,0
+JENA.US,D,20251104,000000,10.21,10.24,10.21,10.21,25880,0
+JENA.US,D,20251105,000000,10.2,10.2,10.2,10.2,799,0
+JENA.US,D,20251111,000000,10.22,10.22,10.22,10.22,25000,0
+JENA.US,D,20251113,000000,10.18,10.2,10.18,10.2,112404,0
+JENA.US,D,20251119,000000,10.2,10.2,10.2,10.2,3500,0
+JENA.US,D,20251121,000000,10.191,10.191,10.19,10.19,33552,0
+JENA.US,D,20251124,000000,10.18,10.18,10.18,10.18,1130,0
+JENA.US,D,20251125,000000,10.2,10.2,10.19,10.2,4916,0
+JENA.US,D,20251126,000000,10.21,10.21,10.21,10.21,25000,0
+JENA.US,D,20251128,000000,10.21,10.21,10.21,10.21,2384,0
+JENA.US,D,20251201,000000,10.19,10.21,10.19,10.21,23313,0
+JENA.US,D,20251204,000000,10.2,10.21,10.2,10.2047,13626,0
+JENA.US,D,20251205,000000,10.19,10.21,10.19,10.19,4479,0
+JENA.US,D,20251208,000000,10.19,10.24,10.19,10.24,3608,0
+JENA.US,D,20251209,000000,10.22,10.23,10.19,10.2,24259,0
+JENA.US,D,20251210,000000,10.2,10.2,10.2,10.2,160,0
+JENA.US,D,20251211,000000,10.19,10.19,10.19,10.19,140,0
+JENA.US,D,20251215,000000,10.18,10.21,10.18,10.21,1291,0
+JENA.US,D,20251216,000000,10.19,10.2,10.19,10.195,2967,0
+JENA.US,D,20251218,000000,10.17,10.195,10.06,10.17,56005,0
+JENA.US,D,20251219,000000,10.17,10.17,10.17,10.17,204,0
+JENA.US,D,20251222,000000,10.17,10.17,10.17,10.17,102,0
+JENA.US,D,20251229,000000,10.17,10.17,10.17,10.17,1080,0
+JENA.US,D,20251230,000000,10.2,10.2,10.17,10.17,36004,0
+JENA.US,D,20260102,000000,10.2,10.2,10.18,10.2,2202,0
+JENA.US,D,20260105,000000,10.2,10.2,10.2,10.2,1119,0
+JENA.US,D,20260113,000000,10.23,10.23,10.21,10.21,8232,0
+JENA.US,D,20260114,000000,10.25,10.27,10.17,10.19,155736,0
+JENA.US,D,20260115,000000,10.2,10.27,10.2,10.2,5761,0
+JENA.US,D,20260120,000000,10.18,10.27,10.18,10.18,15666,0
+JENA.US,D,20260121,000000,10.2,10.27,10.2,10.2,1163,0
+JENA.US,D,20260122,000000,10.18,10.27,10.18,10.22,2634,0
+JENA.US,D,20260123,000000,10.25,10.27,10.25,10.27,263339,0
+JENA.US,D,20260126,000000,10.34,10.34,10.31,10.31,250127,0
+JENA.US,D,20260130,000000,10.3,10.34,10.28,10.34,250871,0
+JENA.US,D,20260202,000000,10.32,10.32,10.32,10.32,34247,0
+JENA.US,D,20260203,000000,10.29,10.29,10.29,10.29,101,0
+JENA.US,D,20260205,000000,10.32,10.32,10.32,10.32,114,0
+JENA.US,D,20260206,000000,10.32,10.32,10.305,10.305,1558,0
+JENA.US,D,20260209,000000,10.31,10.31,10.31,10.31,278,0
+JENA.US,D,20260210,000000,10.32,10.32,10.29,10.29,402,0
+JENA.US,D,20260211,000000,10.32,10.32,10.28,10.29,411112,0
+JENA.US,D,20260212,000000,10.32,10.32,10.28,10.32,6016,0
+JENA.US,D,20260213,000000,10.2938,10.32,10.28,10.28,5324,0
+JENA.US,D,20260217,000000,10.28,10.28,10.27,10.28,304,0
diff --git a/daily/us/nyse stocks/1/jlqd.us.txt b/daily/us/nyse stocks/1/jlqd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef51e1fb1fc45137d8152b1fb1ebf0c0353630cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/jlqd.us.txt	
@@ -0,0 +1,873 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JLQD.US,D,20210913,000000,49.7661,49.7661,49.7612,49.7612,514.41782986492,0
+JLQD.US,D,20210914,000000,49.8943,49.9043,49.8943,49.8943,2016.397090449,0
+JLQD.US,D,20210916,000000,49.7363,49.8059,49.7363,49.781,606.0264844984,0
+JLQD.US,D,20210917,000000,49.637,49.6668,49.637,49.6668,1009.7085779932,0
+JLQD.US,D,20210920,000000,49.7661,49.776,49.7661,49.776,2025.4572870611,0
+JLQD.US,D,20210921,000000,49.8009,49.8009,49.8009,49.8009,3.0200655373674,0
+JLQD.US,D,20210922,000000,49.9083,49.9083,49.9083,49.9083,3.0200655373674,0
+JLQD.US,D,20210923,000000,49.63,49.63,49.63,49.63,51.341114135247,0
+JLQD.US,D,20210924,000000,49.4681,49.4979,49.4442,49.4442,4236.145260414,0
+JLQD.US,D,20210927,000000,49.3975,49.3975,49.3975,49.3975,90.601966121023,0
+JLQD.US,D,20210928,000000,49.0867,49.0867,49.0867,49.0867,1.0066885124558,0
+JLQD.US,D,20210929,000000,49.1016,49.1016,49.1016,49.1016,1714.3905367123,0
+JLQD.US,D,20210930,000000,49.1205,49.1205,49.047,49.047,102.6822282705,0
+JLQD.US,D,20211001,000000,49.2805,49.2805,49.2805,49.2805,88.588589096111,0
+JLQD.US,D,20211004,000000,49.181,49.181,49.181,49.181,12.080262149469,0
+JLQD.US,D,20211005,000000,49.047,49.047,49.047,49.047,1714.3905367123,0
+JLQD.US,D,20211006,000000,49.0628,49.0628,49.0628,49.0628,1714.3905367123,0
+JLQD.US,D,20211007,000000,48.908,48.908,48.908,48.908,1714.3905367123,0
+JLQD.US,D,20211008,000000,48.733,48.734,48.7092,48.7092,1020.7821516302,0
+JLQD.US,D,20211011,000000,48.6238,48.6238,48.6238,48.6238,4.0267540498232,0
+JLQD.US,D,20211012,000000,48.7042,48.75,48.7042,48.75,1008.7018894807,0
+JLQD.US,D,20211013,000000,48.9227,49.0092,48.9227,49.0092,2823.7612774385,0
+JLQD.US,D,20211014,000000,49.1711,49.1711,49.1711,49.1711,1.0066885124558,0
+JLQD.US,D,20211015,000000,49.051,49.051,49.051,49.051,1.0066885124558,0
+JLQD.US,D,20211018,000000,49.051,49.051,49.051,49.051,2.0133770249117,0
+JLQD.US,D,20211019,000000,48.904,48.904,48.904,48.904,1.0066885124558,0
+JLQD.US,D,20211020,000000,48.7787,48.7787,48.7787,48.7787,1.0066885124558,0
+JLQD.US,D,20211021,000000,48.6794,48.6794,48.6794,48.6794,1.0066885124558,0
+JLQD.US,D,20211022,000000,48.8105,48.8105,48.8105,48.8105,1.0066885124558,0
+JLQD.US,D,20211025,000000,48.8533,48.8533,48.8533,48.8533,2.0133770249117,0
+JLQD.US,D,20211026,000000,48.9824,48.9824,48.9824,48.9824,1.0066885124558,0
+JLQD.US,D,20211027,000000,49.2655,49.2655,49.2655,49.2655,1.0066885124558,0
+JLQD.US,D,20211028,000000,49.1562,49.1562,49.1562,49.1562,1.0066885124558,0
+JLQD.US,D,20211029,000000,49.1612,49.183,49.1612,49.183,251.67212811395,0
+JLQD.US,D,20211101,000000,49.0142,49.0142,49.0142,49.0142,3.0200655373674,0
+JLQD.US,D,20211102,000000,49.1145,49.1145,49.1145,49.1145,1.0066885124558,0
+JLQD.US,D,20211103,000000,49.0003,49.0003,49.0003,49.0003,3.0200655373674,0
+JLQD.US,D,20211104,000000,49.191,49.2009,49.191,49.2009,404.68878200723,0
+JLQD.US,D,20211105,000000,49.5078,49.5078,49.5078,49.5078,1.0066885124558,0
+JLQD.US,D,20211108,000000,49.4155,49.4155,49.4155,49.4155,8.0535080996465,0
+JLQD.US,D,20211109,000000,49.5903,49.5903,49.5903,49.5903,3.0200655373674,0
+JLQD.US,D,20211110,000000,49.1711,49.1711,49.1711,49.1711,1.0066885124558,0
+JLQD.US,D,20211111,000000,49.1463,49.1463,49.1463,49.1463,1.0066885124558,0
+JLQD.US,D,20211112,000000,49.0658,49.0658,49.0658,49.0658,1.0066885124558,0
+JLQD.US,D,20211115,000000,48.7797,48.7797,48.7797,48.7797,2.0133770249117,0
+JLQD.US,D,20211116,000000,48.6854,48.6854,48.6854,48.6854,1.0066885124558,0
+JLQD.US,D,20211117,000000,48.8075,48.8075,48.8075,48.8075,1.0066885124558,0
+JLQD.US,D,20211118,000000,48.8681,48.8681,48.8681,48.8681,4.0267540498232,0
+JLQD.US,D,20211119,000000,49.0023,49.0023,49.0023,49.0023,2.0133770249117,0
+JLQD.US,D,20211122,000000,48.734,48.734,48.6923,48.6923,515.42451837738,0
+JLQD.US,D,20211123,000000,48.4728,48.4728,48.4728,48.4728,2.0133770249117,0
+JLQD.US,D,20211124,000000,48.5165,48.5989,48.5165,48.5989,1008.7018894807,0
+JLQD.US,D,20211126,000000,48.888,48.888,48.888,48.888,2.0133770249117,0
+JLQD.US,D,20211129,000000,48.7638,48.9227,48.7638,48.908,712.73546681871,0
+JLQD.US,D,20211130,000000,48.9744,48.9744,48.9744,48.9744,2.0133770249117,0
+JLQD.US,D,20211201,000000,48.9227,48.975,48.9227,48.975,1007.6952009683,0
+JLQD.US,D,20211202,000000,48.9858,49.0241,48.9858,49.0241,512.40445284001,0
+JLQD.US,D,20211203,000000,49.2903,49.3273,49.2903,49.3273,209.3912105908,0
+JLQD.US,D,20211206,000000,49.172,49.172,49.172,49.172,1.0066885124558,0
+JLQD.US,D,20211207,000000,49.1713,49.1713,49.1713,49.1713,1.0066885124558,0
+JLQD.US,D,20211208,000000,48.9413,48.9413,48.9413,48.9413,4.0267540498232,0
+JLQD.US,D,20211209,000000,48.9594,48.9594,48.9594,48.9594,1.0066885124558,0
+JLQD.US,D,20211210,000000,48.9898,48.9898,48.9898,48.9898,1.0066885124558,0
+JLQD.US,D,20211213,000000,49.196,49.196,49.196,49.196,1.0066885124558,0
+JLQD.US,D,20211214,000000,49.052,49.0569,49.052,49.0569,1006.6885124558,0
+JLQD.US,D,20211215,000000,49.0103,49.0103,49.0103,49.0103,1.0066885124558,0
+JLQD.US,D,20211216,000000,49.0512,49.0512,49.0512,49.0512,4.0267540498232,0
+JLQD.US,D,20211217,000000,49.0966,49.0966,49.0966,49.0966,1.0066885124558,0
+JLQD.US,D,20211220,000000,48.9725,48.9725,48.9725,48.9725,1.0066885124558,0
+JLQD.US,D,20211221,000000,48.953,48.953,48.953,48.953,1.0066885124558,0
+JLQD.US,D,20211222,000000,49.0543,49.0543,49.0543,49.0543,4.0267540498232,0
+JLQD.US,D,20211223,000000,48.7987,48.7987,48.7987,48.7987,1.0066885124558,0
+JLQD.US,D,20211227,000000,48.8234,48.8234,48.8234,48.8234,1.0066885124558,0
+JLQD.US,D,20211228,000000,48.8314,48.8314,48.8314,48.8314,5.0334425622791,0
+JLQD.US,D,20211229,000000,48.6598,48.6598,48.6598,48.6598,10.066885124558,0
+JLQD.US,D,20211230,000000,48.7767,48.7767,48.7767,48.7767,9.0601966121023,0
+JLQD.US,D,20211231,000000,48.8256,48.8256,48.8256,48.8256,7.0468195871906,0
+JLQD.US,D,20220103,000000,48.3997,48.3997,48.3997,48.3997,2.0133770249117,0
+JLQD.US,D,20220104,000000,48.3254,48.3254,48.3254,48.3254,2.0133770249117,0
+JLQD.US,D,20220105,000000,48.1977,48.1977,48.1977,48.1977,2.0133770249117,0
+JLQD.US,D,20220106,000000,48.1625,48.1625,48.1625,48.1625,3.0200655373674,0
+JLQD.US,D,20220107,000000,48.0221,48.0221,48.0221,48.0221,2.0133770249117,0
+JLQD.US,D,20220110,000000,47.9489,47.9489,47.9489,47.9489,2.0133770249117,0
+JLQD.US,D,20220111,000000,48.0882,48.0882,48.0882,48.0882,2.0133770249117,0
+JLQD.US,D,20220112,000000,48.0732,48.0732,48.0732,48.0732,2.0133770249117,0
+JLQD.US,D,20220113,000000,48.1134,48.1134,48.1134,48.1134,2.0133770249117,0
+JLQD.US,D,20220114,000000,47.8389,47.8389,47.8389,47.8389,2.0133770249117,0
+JLQD.US,D,20220118,000000,47.4355,47.4355,47.4355,47.4355,2.0133770249117,0
+JLQD.US,D,20220119,000000,47.5716,47.5716,47.5716,47.5716,2.0133770249117,0
+JLQD.US,D,20220120,000000,47.5676,47.5676,47.5676,47.5676,2.0133770249117,0
+JLQD.US,D,20220121,000000,47.7407,47.7407,47.7407,47.7407,2.0133770249117,0
+JLQD.US,D,20220124,000000,47.6016,47.6016,47.6016,47.6016,4.0267540498232,0
+JLQD.US,D,20220125,000000,47.4604,47.4604,47.4604,47.4604,2.0133770249117,0
+JLQD.US,D,20220126,000000,47.2644,47.2644,47.2644,47.2644,2.0133770249117,0
+JLQD.US,D,20220127,000000,47.3029,47.3029,47.3029,47.3029,2.0133770249117,0
+JLQD.US,D,20220128,000000,47.3186,47.3186,47.3186,47.3186,2.0133770249117,0
+JLQD.US,D,20220131,000000,47.2808,47.2808,47.2808,47.2808,3.0200655373674,0
+JLQD.US,D,20220201,000000,47.2302,47.2302,47.2302,47.2302,1.0066885124558,0
+JLQD.US,D,20220202,000000,47.2981,47.2981,47.2981,47.2981,1.0066885124558,0
+JLQD.US,D,20220203,000000,47.0502,47.0502,47.0502,47.0502,2.0133770249117,0
+JLQD.US,D,20220204,000000,46.6416,46.6416,46.6416,46.6416,1.0066885124558,0
+JLQD.US,D,20220207,000000,46.6548,46.6548,46.6548,46.6548,45.300983060511,0
+JLQD.US,D,20220208,000000,46.5307,46.5307,46.5307,46.5307,4.0267540498232,0
+JLQD.US,D,20220209,000000,46.6083,46.6083,46.6083,46.6083,2.0133770249117,0
+JLQD.US,D,20220210,000000,46.1692,46.1692,46.1692,46.1692,2.0133770249117,0
+JLQD.US,D,20220211,000000,46.3378,46.3378,46.3378,46.3378,2.0133770249117,0
+JLQD.US,D,20220214,000000,46.0366,46.0366,46.0366,46.0366,2.0133770249117,0
+JLQD.US,D,20220215,000000,45.8501,45.8501,45.8501,45.8501,2.0133770249117,0
+JLQD.US,D,20220216,000000,45.7974,45.7974,45.7974,45.7974,2.0133770249117,0
+JLQD.US,D,20220217,000000,45.8593,45.8593,45.8593,45.8593,2.0133770249117,0
+JLQD.US,D,20220218,000000,45.9557,45.9557,45.9557,45.9557,2.0133770249117,0
+JLQD.US,D,20220222,000000,45.8766,45.8766,45.8766,45.8766,3.0200655373674,0
+JLQD.US,D,20220223,000000,45.6622,45.6622,45.6622,45.6622,1.0066885124558,0
+JLQD.US,D,20220224,000000,45.6602,45.6602,45.6289,45.6289,100.66885124558,0
+JLQD.US,D,20220225,000000,45.6943,45.7222,45.6943,45.7222,503.34425622791,0
+JLQD.US,D,20220228,000000,46.1381,46.1381,46.1381,46.1381,2.0133770249117,0
+JLQD.US,D,20220301,000000,46.3801,46.3801,46.3801,46.3801,1.0066885124558,0
+JLQD.US,D,20220302,000000,45.9106,45.9106,45.9106,45.9106,1.0066885124558,0
+JLQD.US,D,20220303,000000,45.8843,45.8843,45.8843,45.8843,4.0267540498232,0
+JLQD.US,D,20220304,000000,46.0916,46.0916,46.0916,46.0916,2.0133770249117,0
+JLQD.US,D,20220307,000000,45.7584,45.7584,45.7584,45.7584,2.0133770249117,0
+JLQD.US,D,20220308,000000,45.3783,45.3783,45.3783,45.3783,4.0267540498232,0
+JLQD.US,D,20220309,000000,45.3368,45.3368,45.2627,45.2627,202.34439100362,0
+JLQD.US,D,20220310,000000,44.822,44.822,44.822,44.822,2.0133770249117,0
+JLQD.US,D,20220311,000000,44.7458,44.7458,44.7458,44.7458,1.0066885124558,0
+JLQD.US,D,20220314,000000,44.2705,44.2705,44.2705,44.2705,2.0133770249117,0
+JLQD.US,D,20220315,000000,44.4231,44.4231,44.4231,44.4231,2.0133770249117,0
+JLQD.US,D,20220316,000000,44.6084,44.6084,44.6084,44.6084,7.0468195871906,0
+JLQD.US,D,20220317,000000,44.9323,44.9323,44.9323,44.9323,1.0066885124558,0
+JLQD.US,D,20220318,000000,45.0033,45.0033,45.0033,45.0033,1.0066885124558,0
+JLQD.US,D,20220321,000000,44.5439,44.5439,44.5439,44.5439,9.0601966121023,0
+JLQD.US,D,20220322,000000,44.3828,44.3828,44.3828,44.3828,1.0066885124558,0
+JLQD.US,D,20220323,000000,44.4712,44.4712,44.4712,44.4712,1.0066885124558,0
+JLQD.US,D,20220324,000000,44.5742,44.5742,44.5742,44.5742,1.0066885124558,0
+JLQD.US,D,20220325,000000,44.2254,44.2254,44.2254,44.2254,2.0133770249117,0
+JLQD.US,D,20220328,000000,44.414,44.414,44.414,44.414,8.0535080996465,0
+JLQD.US,D,20220329,000000,44.6929,44.6929,44.6929,44.6929,1.0066885124558,0
+JLQD.US,D,20220330,000000,44.7565,44.7565,44.7565,44.7565,1.0066885124558,0
+JLQD.US,D,20220331,000000,44.8086,44.8086,44.8086,44.8086,1.0066885124558,0
+JLQD.US,D,20220401,000000,44.7826,44.7826,44.7826,44.7826,20.133770249117,0
+JLQD.US,D,20220404,000000,44.8567,44.8567,44.8567,44.8567,3.0200655373674,0
+JLQD.US,D,20220405,000000,44.2617,44.2617,44.2617,44.2617,3.0200655373674,0
+JLQD.US,D,20220406,000000,44.0404,44.0404,44.0404,44.0404,1.0066885124558,0
+JLQD.US,D,20220407,000000,43.9175,43.9175,43.9175,43.9175,18.120393224205,0
+JLQD.US,D,20220408,000000,43.6497,43.6497,43.6497,43.6497,5.0334425622791,0
+JLQD.US,D,20220411,000000,43.3582,43.3582,43.3582,43.3582,4.0267540498232,0
+JLQD.US,D,20220412,000000,43.4338,43.4338,43.4338,43.4338,1.0066885124558,0
+JLQD.US,D,20220413,000000,43.5605,43.5605,43.5605,43.5605,1.0066885124558,0
+JLQD.US,D,20220414,000000,43.1316,43.1316,43.1316,43.1316,1.0066885124558,0
+JLQD.US,D,20220418,000000,42.9195,42.9195,42.9195,42.9195,2.0133770249117,0
+JLQD.US,D,20220419,000000,42.7081,42.7081,42.7081,42.7081,1.0066885124558,0
+JLQD.US,D,20220420,000000,42.9894,42.9894,42.9894,42.9894,1.0066885124558,0
+JLQD.US,D,20220421,000000,42.6892,42.6892,42.6892,42.6892,1.0066885124558,0
+JLQD.US,D,20220422,000000,42.6895,42.6895,42.6895,42.6895,1.0066885124558,0
+JLQD.US,D,20220426,000000,42.9409,42.9409,42.9409,42.9409,1.0066885124558,0
+JLQD.US,D,20220427,000000,42.6993,42.6993,42.6993,42.6993,5.0334425622791,0
+JLQD.US,D,20220428,000000,42.7216,42.7216,42.7216,42.7216,3.0200655373674,0
+JLQD.US,D,20220429,000000,42.4165,42.4165,42.4165,42.4165,1.0066885124558,0
+JLQD.US,D,20220502,000000,42.2167,42.2167,42.2167,42.2167,2.0096049076754,0
+JLQD.US,D,20220503,000000,42.365,42.365,42.365,42.365,1.0048024538377,0
+JLQD.US,D,20220504,000000,42.6805,42.6805,42.6805,42.6805,2.0096049076754,0
+JLQD.US,D,20220505,000000,42.1682,42.1682,42.1682,42.1682,1.0048024538377,0
+JLQD.US,D,20220506,000000,41.9336,41.9336,41.9336,41.9336,1.0048024538377,0
+JLQD.US,D,20220509,000000,42.007,42.007,42.007,42.007,6.0288147230261,0
+JLQD.US,D,20220510,000000,42.1511,42.1511,42.1511,42.1511,1.0048024538377,0
+JLQD.US,D,20220511,000000,42.259,42.259,42.259,42.259,1.0048024538377,0
+JLQD.US,D,20220512,000000,42.2558,42.2558,42.2558,42.2558,1.0048024538377,0
+JLQD.US,D,20220513,000000,42.0788,42.0788,42.0788,42.0788,2.0096049076754,0
+JLQD.US,D,20220516,000000,42.1396,42.1396,42.1396,42.1396,4.0192098153508,0
+JLQD.US,D,20220517,000000,41.9684,41.9684,41.9386,41.9629,602.88147230261,0
+JLQD.US,D,20220518,000000,41.9982,41.9982,41.9982,41.9982,2.0096049076754,0
+JLQD.US,D,20220519,000000,42.1226,42.1226,42.1226,42.1226,2.0096049076754,0
+JLQD.US,D,20220520,000000,42.2535,42.2535,42.2535,42.2535,2.0096049076754,0
+JLQD.US,D,20220523,000000,42.1943,42.1943,42.1943,42.1943,4.0192098153508,0
+JLQD.US,D,20220524,000000,42.5247,42.5247,42.5247,42.5247,2.0096049076754,0
+JLQD.US,D,20220525,000000,42.814,42.814,42.814,42.814,2.0096049076754,0
+JLQD.US,D,20220526,000000,42.8843,42.8843,42.8843,42.8843,2.0096049076754,0
+JLQD.US,D,20220527,000000,43.0583,43.0583,43.0583,43.0583,2.0096049076754,0
+JLQD.US,D,20220531,000000,42.7745,42.8642,42.7675,42.7675,1097.2442795908,0
+JLQD.US,D,20220601,000000,42.5208,42.5208,42.5208,42.5208,2.0096049076754,0
+JLQD.US,D,20220602,000000,42.5706,42.5706,42.5706,42.5706,2.0096049076754,0
+JLQD.US,D,20220603,000000,42.4502,42.4502,42.4502,42.4502,3.0144073615131,0
+JLQD.US,D,20220606,000000,42.2713,42.2713,42.2713,42.2713,3.0144073615131,0
+JLQD.US,D,20220607,000000,42.3877,42.3877,42.3877,42.3877,2.0096049076754,0
+JLQD.US,D,20220608,000000,42.2431,42.2431,42.2431,42.2431,6.0288147230261,0
+JLQD.US,D,20220609,000000,42.0326,42.0326,42.0326,42.0326,2.0096049076754,0
+JLQD.US,D,20220610,000000,41.778,41.778,41.778,41.778,2.0096049076754,0
+JLQD.US,D,20220613,000000,41.0661,41.0661,41.0661,41.0661,3.0144073615131,0
+JLQD.US,D,20220614,000000,40.8211,40.8211,40.8211,40.8211,1.0048024538377,0
+JLQD.US,D,20220615,000000,41.2644,41.2644,41.2644,41.2644,1.0048024538377,0
+JLQD.US,D,20220616,000000,41.3092,41.3092,41.3092,41.3092,1.0048024538377,0
+JLQD.US,D,20220617,000000,41.3712,41.3712,41.3712,41.3712,1.0048024538377,0
+JLQD.US,D,20220621,000000,41.1175,41.1175,41.1175,41.1175,2.0096049076754,0
+JLQD.US,D,20220622,000000,41.2982,41.2982,41.2982,41.2982,1.0048024538377,0
+JLQD.US,D,20220623,000000,41.5434,41.5434,41.5434,41.5434,1.0048024538377,0
+JLQD.US,D,20220624,000000,41.5678,41.5678,41.5678,41.5678,1.0048024538377,0
+JLQD.US,D,20220627,000000,41.3066,41.3066,41.3066,41.3066,1.0048024538377,0
+JLQD.US,D,20220628,000000,41.2902,41.2902,41.2902,41.2902,2.0096049076754,0
+JLQD.US,D,20220629,000000,41.4404,41.4404,41.4404,41.4404,2.0096049076754,0
+JLQD.US,D,20220630,000000,41.6001,41.6001,41.6001,41.6001,2.0096049076754,0
+JLQD.US,D,20220701,000000,41.8492,41.8492,41.8492,41.8492,3.0144073615131,0
+JLQD.US,D,20220705,000000,41.8652,41.8652,41.8652,41.8652,6.0288147230261,0
+JLQD.US,D,20220706,000000,41.7679,41.7679,41.7679,41.7679,7.0336171768638,0
+JLQD.US,D,20220707,000000,41.7323,41.7323,41.7323,41.7323,2.0096049076754,0
+JLQD.US,D,20220708,000000,41.6426,41.6426,41.6426,41.6426,2.0096049076754,0
+JLQD.US,D,20220711,000000,41.7166,41.7166,41.7166,41.7166,4.0192098153508,0
+JLQD.US,D,20220712,000000,41.8554,41.8554,41.8554,41.8554,2.0096049076754,0
+JLQD.US,D,20220713,000000,42.047,42.047,42.047,42.047,1.0048024538377,0
+JLQD.US,D,20220714,000000,41.9018,41.9018,41.9018,41.9018,100480.24538377,0
+JLQD.US,D,20220715,000000,42.0481,42.0481,42.0481,42.0481,1.0048024538377,0
+JLQD.US,D,20220718,000000,41.9477,41.9477,41.9477,41.9477,1.0048024538377,0
+JLQD.US,D,20220719,000000,41.9658,41.9658,41.9658,41.9658,2.0096049076754,0
+JLQD.US,D,20220720,000000,41.9286,41.9286,41.9236,41.9236,200.96049076754,0
+JLQD.US,D,20220721,000000,42.2949,42.2949,42.2949,42.2949,1.0048024538377,0
+JLQD.US,D,20220722,000000,42.5828,42.5828,42.5828,42.5828,1.0048024538377,0
+JLQD.US,D,20220725,000000,42.4147,42.4147,42.4147,42.4147,1.0048024538377,0
+JLQD.US,D,20220726,000000,42.3726,42.3726,42.3726,42.3726,1.0048024538377,0
+JLQD.US,D,20220727,000000,42.5735,42.5735,42.5735,42.5735,1.0048024538377,0
+JLQD.US,D,20220728,000000,42.7149,42.7585,42.7149,42.7585,602.88147230261,0
+JLQD.US,D,20220729,000000,42.7049,42.8443,42.7049,42.8443,401.92098153508,0
+JLQD.US,D,20220801,000000,42.93,42.93,42.93,42.93,2.0054036528,0
+JLQD.US,D,20220802,000000,42.6369,42.6369,42.6369,42.6369,1.0027018264,0
+JLQD.US,D,20220803,000000,42.8941,42.8941,42.8941,42.8941,3.0081054792,0
+JLQD.US,D,20220804,000000,42.924,43.0015,42.924,43.0015,275.74300226,0
+JLQD.US,D,20220805,000000,42.6048,42.6048,42.6048,42.6048,25.06754566,0
+JLQD.US,D,20220808,000000,42.6593,42.6593,42.6593,42.6593,6.0162109584,0
+JLQD.US,D,20220809,000000,42.5832,42.5832,42.5832,42.5832,1.0027018264,0
+JLQD.US,D,20220810,000000,42.8565,42.8565,42.8565,42.8565,1.0027018264,0
+JLQD.US,D,20220811,000000,42.5151,42.5151,42.5151,42.5151,1.0027018264,0
+JLQD.US,D,20220812,000000,42.7954,42.7954,42.7954,42.7954,1.0027018264,0
+JLQD.US,D,20220815,000000,42.8293,42.8293,42.8293,42.8293,2.0054036528,0
+JLQD.US,D,20220816,000000,42.7146,42.7398,42.7146,42.7398,1081.9152706856,0
+JLQD.US,D,20220817,000000,42.4853,42.4853,42.4853,42.4853,8.0216146112,0
+JLQD.US,D,20220818,000000,42.5351,42.5351,42.5351,42.5351,8.0216146112,0
+JLQD.US,D,20220819,000000,42.2448,42.2448,42.2448,42.2448,8.0216146112,0
+JLQD.US,D,20220822,000000,41.991,41.991,41.991,41.991,2.0054036528,0
+JLQD.US,D,20220823,000000,41.9957,41.9957,41.9957,41.9957,8.0216146112,0
+JLQD.US,D,20220824,000000,41.8868,41.8868,41.827,41.8722,1303.51237432,0
+JLQD.US,D,20220825,000000,42.107,42.107,42.107,42.107,8.0216146112,0
+JLQD.US,D,20220826,000000,42.0963,42.1362,41.9866,42.01,1604.32292224,0
+JLQD.US,D,20220829,000000,41.8868,41.8868,41.807,41.837,1506.0581432528,0
+JLQD.US,D,20220830,000000,41.7372,41.8088,41.6973,41.8088,2683.2300874464,0
+JLQD.US,D,20220831,000000,41.7871,41.807,41.5716,41.5716,2601.0085376816,0
+JLQD.US,D,20220901,000000,41.2585,41.298,41.099,41.298,1544.160812656,0
+JLQD.US,D,20220902,000000,41.2223,41.2223,41.2223,41.2223,8.0216146112,0
+JLQD.US,D,20220906,000000,41.0591,41.079,40.9543,40.9543,2703.2841239744,0
+JLQD.US,D,20220907,000000,41.1854,41.1854,41.1854,41.1854,10.027018264,0
+JLQD.US,D,20220908,000000,41.1887,41.2486,41.1388,41.1488,4512.1582188,0
+JLQD.US,D,20220909,000000,41.2027,41.2027,41.2027,41.2027,104.2809899456,0
+JLQD.US,D,20220912,000000,41.2685,41.2685,41.1486,41.1486,405.0915378656,0
+JLQD.US,D,20220913,000000,41.2685,41.2685,40.8945,40.8945,3.0081054792,0
+JLQD.US,D,20220914,000000,41.0192,41.0192,40.9917,40.9917,186.5025397104,0
+JLQD.US,D,20220915,000000,40.9194,40.9194,40.8639,40.8639,201.5430671064,0
+JLQD.US,D,20220916,000000,40.7549,40.8525,40.7549,40.8525,812.188479384,0
+JLQD.US,D,20220919,000000,40.6601,40.8117,40.6601,40.8117,525.4157570336,0
+JLQD.US,D,20220920,000000,40.5706,40.5706,40.5706,40.5706,401.08073056,0
+JLQD.US,D,20220921,000000,40.6302,40.64,40.5903,40.64,401.08073056,0
+JLQD.US,D,20220922,000000,40.2911,40.361,40.2911,40.3417,888.3938181904,0
+JLQD.US,D,20220923,000000,40.2095,40.2095,40.2095,40.2095,401.08073056,0
+JLQD.US,D,20220926,000000,39.8311,39.8311,39.8311,39.8311,2.0054036528,0
+JLQD.US,D,20220927,000000,39.4356,39.4356,39.4356,39.4356,401.08073056,0
+JLQD.US,D,20220928,000000,39.8383,39.8383,39.8383,39.8383,39.1053712296,0
+JLQD.US,D,20220929,000000,39.6135,39.6135,39.6135,39.6135,401.08073056,0
+JLQD.US,D,20220930,000000,39.5174,39.5174,39.5174,39.5174,401.08073056,0
+JLQD.US,D,20221003,000000,39.8296,39.8296,39.8296,39.8296,3.0081054792,0
+JLQD.US,D,20221004,000000,40.0178,40.0178,40.0178,40.0178,1.0027018264,0
+JLQD.US,D,20221005,000000,39.8467,39.8467,39.8467,39.8467,3.0081054792,0
+JLQD.US,D,20221006,000000,39.7127,39.7248,39.7127,39.7248,268.7240894752,0
+JLQD.US,D,20221007,000000,39.4933,39.4933,39.4933,39.4933,1.0027018264,0
+JLQD.US,D,20221010,000000,39.301,39.301,39.301,39.301,6.0162109584,0
+JLQD.US,D,20221011,000000,39.3009,39.3009,39.3009,39.3009,1.0027018264,0
+JLQD.US,D,20221012,000000,39.1941,39.1941,39.19,39.19,110.297200904,0
+JLQD.US,D,20221013,000000,39.1935,39.1935,39.1935,39.1935,1.0027018264,0
+JLQD.US,D,20221014,000000,38.9236,38.9236,38.9236,38.9236,3.0081054792,0
+JLQD.US,D,20221017,000000,39.0744,39.0744,39.0645,39.0645,102.2755862928,0
+JLQD.US,D,20221018,000000,39.1195,39.1195,39.1195,39.1195,1.0027018264,0
+JLQD.US,D,20221019,000000,38.8361,38.8361,38.8013,38.8013,1031.7801793656,0
+JLQD.US,D,20221020,000000,38.6007,38.6007,38.6007,38.6007,1.0027018264,0
+JLQD.US,D,20221021,000000,38.6726,38.6726,38.6726,38.6726,1.0027018264,0
+JLQD.US,D,20221024,000000,38.5232,38.5232,38.5232,38.5232,11.0297200904,0
+JLQD.US,D,20221025,000000,38.7495,38.7495,38.7495,38.7495,93.2512698552,0
+JLQD.US,D,20221026,000000,38.9337,38.9348,38.9337,38.9337,312.8429698368,0
+JLQD.US,D,20221027,000000,39.1086,39.1086,39.1086,39.1086,1.0027018264,0
+JLQD.US,D,20221028,000000,39.1043,39.1827,39.1043,39.1827,210.567383544,0
+JLQD.US,D,20221031,000000,39.0944,39.0944,38.9988,38.9988,120.324219168,0
+JLQD.US,D,20221101,000000,39.036,39.036,39.036,39.036,1.0027018264,0
+JLQD.US,D,20221102,000000,38.9408,38.9408,38.9408,38.9408,1.0027018264,0
+JLQD.US,D,20221103,000000,38.8825,38.8825,38.8825,38.8825,3.0081054792,0
+JLQD.US,D,20221104,000000,38.9448,38.9448,38.923,38.923,246.6646492944,0
+JLQD.US,D,20221107,000000,38.7852,38.7852,38.7847,38.7847,163.4403977032,0
+JLQD.US,D,20221108,000000,38.8329,38.8329,38.8329,38.8329,4.0108073056,0
+JLQD.US,D,20221109,000000,38.8691,38.8691,38.8691,38.8691,2.0054036528,0
+JLQD.US,D,20221110,000000,39.6341,39.6341,39.6341,39.6341,40.108073056,0
+JLQD.US,D,20221111,000000,39.7814,39.7814,39.7814,39.7814,40.108073056,0
+JLQD.US,D,20221114,000000,39.6523,39.6523,39.6523,39.6523,2.0054036528,0
+JLQD.US,D,20221115,000000,40.0169,40.0169,40.0169,40.0169,50.13509132,0
+JLQD.US,D,20221116,000000,40.0717,40.1852,40.0717,40.1852,185.499837884,0
+JLQD.US,D,20221117,000000,40.1017,40.1435,40.1017,40.1435,171.4620123144,0
+JLQD.US,D,20221118,000000,40.1018,40.1018,40.1018,40.1018,40.108073056,0
+JLQD.US,D,20221121,000000,40.1461,40.1461,40.1461,40.1461,2.0054036528,0
+JLQD.US,D,20221122,000000,40.3909,40.3909,40.3836,40.3836,133.3593429112,0
+JLQD.US,D,20221123,000000,40.6369,40.6369,40.6369,40.6369,40.108073056,0
+JLQD.US,D,20221125,000000,40.6883,40.6883,40.6883,40.6883,40.108073056,0
+JLQD.US,D,20221128,000000,40.6103,40.6103,40.6103,40.6103,4.0108073056,0
+JLQD.US,D,20221129,000000,40.5762,40.5762,40.5762,40.5762,70.189127848,0
+JLQD.US,D,20221130,000000,40.7132,40.7132,40.7132,40.7132,16.0432292224,0
+JLQD.US,D,20221201,000000,40.94,41.0723,40.94,41.0723,142,0
+JLQD.US,D,20221202,000000,41.3016,41.3016,41.3016,41.3016,2,0
+JLQD.US,D,20221205,000000,41.131,41.131,41.131,41.131,2,0
+JLQD.US,D,20221206,000000,41.2856,41.2856,41.2856,41.2856,1,0
+JLQD.US,D,20221207,000000,41.5911,41.5911,41.5911,41.5911,20,0
+JLQD.US,D,20221208,000000,41.6016,41.6016,41.6016,41.6016,98,0
+JLQD.US,D,20221209,000000,41.3941,41.3941,41.3941,41.3941,1,0
+JLQD.US,D,20221212,000000,41.3168,41.3168,41.3168,41.3168,1,0
+JLQD.US,D,20221213,000000,41.5814,41.5814,41.5814,41.5814,1,0
+JLQD.US,D,20221214,000000,41.6657,41.6657,41.6657,41.6657,1,0
+JLQD.US,D,20221215,000000,41.7047,41.7047,41.7047,41.7047,10,0
+JLQD.US,D,20221216,000000,41.6233,41.6233,41.6233,41.6233,1,0
+JLQD.US,D,20221219,000000,41.3452,41.3452,41.3452,41.3452,1,0
+JLQD.US,D,20221220,000000,41.04,41.04,41.0249,41.0249,122,0
+JLQD.US,D,20221221,000000,41.045,41.045,41.045,41.045,1,0
+JLQD.US,D,20221222,000000,41.025,41.025,41.025,41.025,1,0
+JLQD.US,D,20221223,000000,40.815,40.815,40.815,40.815,1,0
+JLQD.US,D,20221227,000000,40.5822,40.5822,40.5822,40.5822,1,0
+JLQD.US,D,20221228,000000,40.349,40.349,40.349,40.349,1,0
+JLQD.US,D,20221229,000000,40.4677,40.4677,40.4677,40.4677,1,0
+JLQD.US,D,20221230,000000,40.38,40.38,40.22,40.22,1311,0
+JLQD.US,D,20230103,000000,40.48,40.48,40.4692,40.4692,256,0
+JLQD.US,D,20230104,000000,40.7345,40.7345,40.7345,40.7345,1,0
+JLQD.US,D,20230105,000000,40.7947,40.7947,40.7947,40.7947,1,0
+JLQD.US,D,20230106,000000,41.1994,41.1994,41.1994,41.1994,1,0
+JLQD.US,D,20230109,000000,41.331,41.331,41.331,41.331,1,0
+JLQD.US,D,20230110,000000,41.295,41.295,41.295,41.295,1,0
+JLQD.US,D,20230111,000000,41.35,41.4164,41.35,41.4164,417,0
+JLQD.US,D,20230112,000000,41.6,41.7826,41.6,41.7826,138,0
+JLQD.US,D,20230113,000000,41.7655,41.7655,41.7655,41.7655,1,0
+JLQD.US,D,20230117,000000,41.7052,41.7052,41.7052,41.7052,1,0
+JLQD.US,D,20230118,000000,42.054,42.054,42.054,42.054,1,0
+JLQD.US,D,20230119,000000,42.12,42.12,42.1046,42.1046,324,0
+JLQD.US,D,20230120,000000,41.89,41.89,41.8868,41.8868,955,0
+JLQD.US,D,20230123,000000,41.78,41.78,41.7472,41.7472,240,0
+JLQD.US,D,20230124,000000,41.9095,41.9095,41.9095,41.9095,1,0
+JLQD.US,D,20230125,000000,41.98,42.015,41.98,42.015,341,0
+JLQD.US,D,20230126,000000,41.9961,41.9961,41.9961,41.9961,1,0
+JLQD.US,D,20230127,000000,41.9152,41.9152,41.9152,41.9152,1,0
+JLQD.US,D,20230130,000000,41.8698,41.8698,41.8698,41.8698,1,0
+JLQD.US,D,20230131,000000,41.95,42.0053,41.95,42.0053,495,0
+JLQD.US,D,20230201,000000,42.08,42.1474,42.08,42.1474,100,0
+JLQD.US,D,20230202,000000,42.2836,42.2836,42.2836,42.2836,1,0
+JLQD.US,D,20230203,000000,41.9991,41.9991,41.9991,41.9991,1,0
+JLQD.US,D,20230206,000000,41.7207,41.7207,41.7207,41.7207,1,0
+JLQD.US,D,20230207,000000,41.63,41.63,41.6112,41.6112,197,0
+JLQD.US,D,20230208,000000,41.5987,41.5987,41.5987,41.5987,4,0
+JLQD.US,D,20230209,000000,41.4337,41.4337,41.4337,41.4337,1,0
+JLQD.US,D,20230210,000000,41.2465,41.2465,41.2465,41.2465,1,0
+JLQD.US,D,20230213,000000,41.2406,41.2406,41.2406,41.2406,1,0
+JLQD.US,D,20230214,000000,41.63,41.63,41.1525,41.1525,1,0
+JLQD.US,D,20230215,000000,41.0326,41.0326,41.0326,41.0326,1,0
+JLQD.US,D,20230216,000000,40.8214,40.8214,40.8214,40.8214,1,0
+JLQD.US,D,20230217,000000,40.8649,40.8649,40.8649,40.8649,1,0
+JLQD.US,D,20230221,000000,40.4847,40.4847,40.4847,40.4847,1,0
+JLQD.US,D,20230222,000000,40.5152,40.5152,40.5152,40.5152,1,0
+JLQD.US,D,20230223,000000,40.6966,40.6966,40.6966,40.6966,1,0
+JLQD.US,D,20230224,000000,40.5015,40.5015,40.5015,40.5015,1,0
+JLQD.US,D,20230227,000000,40.5333,40.5333,40.5333,40.5333,1,0
+JLQD.US,D,20230228,000000,40.45,40.5053,40.45,40.5053,3222,0
+JLQD.US,D,20230301,000000,40.45,40.45,40.2263,40.2263,1,0
+JLQD.US,D,20230302,000000,40.1113,40.1113,40.1113,40.1113,1,0
+JLQD.US,D,20230303,000000,40.3554,40.3554,40.3554,40.3554,1,0
+JLQD.US,D,20230306,000000,40.48,40.48,40.4219,40.4219,503,0
+JLQD.US,D,20230307,000000,40.3757,40.3757,40.3757,40.3757,1,0
+JLQD.US,D,20230308,000000,40.3304,40.3304,40.3304,40.3304,14,0
+JLQD.US,D,20230309,000000,40.3136,40.3136,40.3136,40.3136,2,0
+JLQD.US,D,20230310,000000,40.73,40.73,40.6437,40.6437,231,0
+JLQD.US,D,20230313,000000,40.73,40.853,40.73,40.853,15,0
+JLQD.US,D,20230314,000000,40.77,40.77,40.77,40.77,1,0
+JLQD.US,D,20230315,000000,40.8639,40.87,40.75,40.8397,2542,0
+JLQD.US,D,20230316,000000,41.14,41.14,40.9056,40.9056,300,0
+JLQD.US,D,20230317,000000,41.055,41.09,41.0374,41.0374,595,0
+JLQD.US,D,20230320,000000,41.11,41.14,41.0879,41.0879,200,0
+JLQD.US,D,20230321,000000,41.05,41.0537,41.05,41.0537,1110,0
+JLQD.US,D,20230322,000000,40.9819,41.2549,40.9819,41.2549,2886,0
+JLQD.US,D,20230323,000000,41.4772,41.4772,41.4772,41.4772,1,0
+JLQD.US,D,20230324,000000,41.452,41.452,41.452,41.452,1,0
+JLQD.US,D,20230327,000000,41.18,41.18,41.1629,41.1629,103,0
+JLQD.US,D,20230328,000000,41.0514,41.0514,41.0514,41.0514,1,0
+JLQD.US,D,20230329,000000,41,41.0821,41,41.0821,4184,0
+JLQD.US,D,20230330,000000,41.1757,41.1757,41.1757,41.1757,49,0
+JLQD.US,D,20230331,000000,41.4408,41.4408,41.4408,41.4408,67,0
+JLQD.US,D,20230403,000000,41.46,41.4864,41.46,41.4864,285,0
+JLQD.US,D,20230404,000000,41.6152,41.6152,41.6152,41.6152,1,0
+JLQD.US,D,20230405,000000,41.785,41.785,41.785,41.785,1,0
+JLQD.US,D,20230406,000000,41.805,41.805,41.805,41.805,1,0
+JLQD.US,D,20230410,000000,41.6138,41.6138,41.6138,41.6138,1,0
+JLQD.US,D,20230411,000000,41.6,41.6076,41.6,41.6076,3749,0
+JLQD.US,D,20230412,000000,41.5916,41.5916,41.5916,41.5916,1,0
+JLQD.US,D,20230413,000000,41.6331,41.6331,41.6331,41.6331,1,0
+JLQD.US,D,20230414,000000,41.442,41.442,41.442,41.442,1,0
+JLQD.US,D,20230417,000000,41.2229,41.2229,41.2229,41.2229,50,0
+JLQD.US,D,20230418,000000,41.29,41.29,41.265,41.265,253,0
+JLQD.US,D,20230419,000000,41.195,41.195,41.195,41.195,2,0
+JLQD.US,D,20230420,000000,41.3377,41.3377,41.3377,41.3377,2,0
+JLQD.US,D,20230421,000000,41.321,41.321,41.321,41.321,2,0
+JLQD.US,D,20230424,000000,41.4342,41.4342,41.4342,41.4342,2,0
+JLQD.US,D,20230425,000000,41.6821,41.6821,41.6821,41.6821,1,0
+JLQD.US,D,20230426,000000,41.705,41.705,41.6663,41.6663,4347,0
+JLQD.US,D,20230427,000000,41.5363,41.5363,41.5363,41.5363,2,0
+JLQD.US,D,20230428,000000,41.6901,41.6901,41.6901,41.6901,2,0
+JLQD.US,D,20230501,000000,41.129,41.129,41.129,41.129,2,0
+JLQD.US,D,20230502,000000,41.2716,41.35,41.2716,41.35,1911,0
+JLQD.US,D,20230503,000000,41.5152,41.5152,41.5152,41.5152,1,0
+JLQD.US,D,20230504,000000,41.4558,41.4558,41.4558,41.4558,2,0
+JLQD.US,D,20230505,000000,41.38,41.38,41.38,41.38,1,0
+JLQD.US,D,20230508,000000,41.1132,41.1132,41.1132,41.1132,9,0
+JLQD.US,D,20230509,000000,41.0203,41.0203,41.0203,41.0203,2,0
+JLQD.US,D,20230510,000000,41.2205,41.2205,41.2205,41.2205,2,0
+JLQD.US,D,20230511,000000,41.3999,41.3999,41.3999,41.3999,2,0
+JLQD.US,D,20230512,000000,41.45,41.45,41.285,41.285,328,0
+JLQD.US,D,20230515,000000,41.095,41.095,41.095,41.095,5,0
+JLQD.US,D,20230516,000000,40.9442,40.9442,40.9442,40.9442,2,0
+JLQD.US,D,20230517,000000,40.8321,40.8321,40.8321,40.8321,2,0
+JLQD.US,D,20230518,000000,40.675,40.675,40.675,40.675,2,0
+JLQD.US,D,20230519,000000,40.615,40.615,40.615,40.615,2,0
+JLQD.US,D,20230522,000000,40.6105,40.6105,40.6105,40.6105,4,0
+JLQD.US,D,20230523,000000,40.645,40.645,40.645,40.645,4,0
+JLQD.US,D,20230524,000000,40.579,40.579,40.579,40.579,2,0
+JLQD.US,D,20230525,000000,40.4403,40.4403,40.4403,40.4403,2,0
+JLQD.US,D,20230526,000000,40.5063,40.5063,40.5063,40.5063,3,0
+JLQD.US,D,20230530,000000,40.7321,40.7321,40.7321,40.7321,34,0
+JLQD.US,D,20230531,000000,40.8967,40.8967,40.8967,40.8967,29,0
+JLQD.US,D,20230601,000000,40.887,40.887,40.887,40.887,1,0
+JLQD.US,D,20230602,000000,40.8397,40.8397,40.8397,40.8397,14,0
+JLQD.US,D,20230605,000000,40.7547,40.7547,40.7547,40.7547,97,0
+JLQD.US,D,20230606,000000,40.8024,40.8024,40.8024,40.8024,13,0
+JLQD.US,D,20230607,000000,40.5725,40.5725,40.5725,40.5725,3,0
+JLQD.US,D,20230608,000000,40.705,40.705,40.705,40.705,8,0
+JLQD.US,D,20230609,000000,40.6727,40.6727,40.6727,40.6727,16,0
+JLQD.US,D,20230612,000000,40.7054,40.7054,40.7054,40.7054,1,0
+JLQD.US,D,20230613,000000,40.5605,40.5605,40.5605,40.5605,2,0
+JLQD.US,D,20230614,000000,40.5997,40.5997,40.5997,40.5997,10,0
+JLQD.US,D,20230615,000000,40.8323,40.8323,40.8323,40.8323,10,0
+JLQD.US,D,20230616,000000,40.8367,40.8367,40.8367,40.8367,10,0
+JLQD.US,D,20230620,000000,40.915,40.915,40.915,40.915,1,0
+JLQD.US,D,20230621,000000,40.94,40.94,40.94,40.94,10,0
+JLQD.US,D,20230622,000000,40.805,40.805,40.805,40.805,10,0
+JLQD.US,D,20230623,000000,40.85,40.86,40.84,40.84,373,0
+JLQD.US,D,20230626,000000,40.9244,40.9244,40.9244,40.9244,2,0
+JLQD.US,D,20230627,000000,40.8719,40.8719,40.8719,40.8719,2,0
+JLQD.US,D,20230628,000000,40.9612,40.9612,40.9612,40.9612,1,0
+JLQD.US,D,20230629,000000,40.7647,40.7647,40.7647,40.7647,1,0
+JLQD.US,D,20230630,000000,40.811,40.8469,40.811,40.8469,526,0
+JLQD.US,D,20230703,000000,40.854,40.854,40.6944,40.6944,503,0
+JLQD.US,D,20230705,000000,40.43,40.43,40.43,40.43,1,0
+JLQD.US,D,20230706,000000,40.205,40.205,40.205,40.205,1,0
+JLQD.US,D,20230707,000000,40.11,40.11,40.11,40.11,2,0
+JLQD.US,D,20230710,000000,40.245,40.245,40.245,40.245,6,0
+JLQD.US,D,20230711,000000,40.355,40.355,40.355,40.355,4,0
+JLQD.US,D,20230712,000000,40.67,40.67,40.67,40.67,102,0
+JLQD.US,D,20230713,000000,40.98,40.98,40.98,40.98,100,0
+JLQD.US,D,20230714,000000,40.8497,40.8497,40.8497,40.8497,2,0
+JLQD.US,D,20230717,000000,40.85,40.85,40.85,40.85,2,0
+JLQD.US,D,20230718,000000,40.8803,40.8803,40.8803,40.8803,2,0
+JLQD.US,D,20230719,000000,41.08,41.08,41.08,41.08,104,0
+JLQD.US,D,20230720,000000,40.9,40.9,40.9,40.9,101,0
+JLQD.US,D,20230721,000000,40.87,40.87,40.87,40.87,101,0
+JLQD.US,D,20230724,000000,40.8374,40.8374,40.8374,40.8374,2,0
+JLQD.US,D,20230725,000000,40.7995,40.7995,40.7995,40.7995,2,0
+JLQD.US,D,20230726,000000,40.9001,40.9001,40.9001,40.9001,2,0
+JLQD.US,D,20230727,000000,40.85,40.85,40.6153,40.6153,123,0
+JLQD.US,D,20230728,000000,40.7428,40.7428,40.7428,40.7428,2,0
+JLQD.US,D,20230731,000000,40.85,40.85,40.8272,40.8272,251,0
+JLQD.US,D,20230801,000000,40.4368,40.4368,40.4368,40.4368,2,0
+JLQD.US,D,20230802,000000,40.245,40.245,40.245,40.245,2,0
+JLQD.US,D,20230803,000000,39.961,39.961,39.961,39.961,2,0
+JLQD.US,D,20230804,000000,40.2199,40.2199,40.2199,40.2199,2,0
+JLQD.US,D,20230807,000000,40.16,40.19,40.16,40.19,230,0
+JLQD.US,D,20230808,000000,40.295,40.295,40.295,40.295,4,0
+JLQD.US,D,20230809,000000,40.365,40.365,40.365,40.365,2,0
+JLQD.US,D,20230810,000000,40.1812,40.1812,40.1812,40.1812,2,0
+JLQD.US,D,20230811,000000,40.025,40.025,40.025,40.025,2,0
+JLQD.US,D,20230814,000000,40.0024,40.0024,40.0024,40.0024,2,0
+JLQD.US,D,20230815,000000,39.87,39.87,39.87,39.87,14,0
+JLQD.US,D,20230816,000000,39.7349,39.7349,39.7349,39.7349,2,0
+JLQD.US,D,20230817,000000,39.6284,39.6284,39.6284,39.6284,20,0
+JLQD.US,D,20230818,000000,39.715,39.715,39.715,39.715,2,0
+JLQD.US,D,20230821,000000,39.54,39.54,39.54,39.54,2,0
+JLQD.US,D,20230822,000000,39.47,39.574,39.47,39.574,123,0
+JLQD.US,D,20230823,000000,39.9857,39.9857,39.9857,39.9857,2,0
+JLQD.US,D,20230824,000000,39.9699,39.9699,39.9699,39.9699,2,0
+JLQD.US,D,20230825,000000,39.9802,39.9802,39.9802,39.9802,1,0
+JLQD.US,D,20230828,000000,40.0969,40.0969,40.0969,40.0969,22,0
+JLQD.US,D,20230829,000000,40.285,40.285,40.285,40.285,5,0
+JLQD.US,D,20230830,000000,40.3152,40.3152,40.3152,40.3152,2,0
+JLQD.US,D,20230831,000000,40.3983,40.3983,40.3983,40.3983,2,0
+JLQD.US,D,20230901,000000,40.0699,40.0699,40.0699,40.0699,2,0
+JLQD.US,D,20230905,000000,39.825,39.825,39.825,39.825,2,0
+JLQD.US,D,20230906,000000,39.7133,39.7133,39.7133,39.7133,11,0
+JLQD.US,D,20230907,000000,39.8296,39.8296,39.8296,39.8296,2,0
+JLQD.US,D,20230908,000000,39.89,39.89,39.89,39.89,2,0
+JLQD.US,D,20230911,000000,39.83,39.83,39.83,39.83,10,0
+JLQD.US,D,20230912,000000,39.825,39.825,39.825,39.825,2,0
+JLQD.US,D,20230913,000000,39.88,39.88,39.88,39.88,2,0
+JLQD.US,D,20230914,000000,39.91,39.91,39.85,39.85,159,0
+JLQD.US,D,20230915,000000,39.75,39.75,39.747,39.747,200,0
+JLQD.US,D,20230918,000000,39.73,39.7993,39.73,39.7993,119,0
+JLQD.US,D,20230919,000000,39.6943,39.6943,39.6943,39.6943,17,0
+JLQD.US,D,20230920,000000,39.7821,39.7821,39.6982,39.6982,509,0
+JLQD.US,D,20230921,000000,39.43,39.43,39.43,39.43,159,0
+JLQD.US,D,20230922,000000,39.5261,39.5261,39.5261,39.5261,2,0
+JLQD.US,D,20230925,000000,39.3216,39.3216,39.3216,39.3216,2,0
+JLQD.US,D,20230926,000000,39.1807,39.1807,39.1807,39.1807,2,0
+JLQD.US,D,20230927,000000,39.0263,39.0263,39.0263,39.0263,3,0
+JLQD.US,D,20230928,000000,39.0579,39.0579,39.0579,39.0579,15,0
+JLQD.US,D,20230929,000000,39.0248,39.0248,39.0248,39.0248,76,0
+JLQD.US,D,20231002,000000,38.6401,38.6401,38.6401,38.6401,1,0
+JLQD.US,D,20231003,000000,38.51,38.51,38.2621,38.2621,225,0
+JLQD.US,D,20231004,000000,38.26,38.4167,38.26,38.4167,324,0
+JLQD.US,D,20231005,000000,38.4,38.44,38.4,38.425,6498,0
+JLQD.US,D,20231006,000000,38.3043,38.3043,38.3043,38.3043,3,0
+JLQD.US,D,20231009,000000,38.5933,38.5933,38.5933,38.5933,8,0
+JLQD.US,D,20231010,000000,38.625,38.625,38.625,38.625,1,0
+JLQD.US,D,20231011,000000,38.8764,38.8764,38.8764,38.8764,1,0
+JLQD.US,D,20231012,000000,38.6419,38.6419,38.6419,38.6419,1,0
+JLQD.US,D,20231013,000000,38.755,38.755,38.755,38.755,50,0
+JLQD.US,D,20231016,000000,38.6292,38.6292,38.6292,38.6292,6,0
+JLQD.US,D,20231017,000000,38.3054,38.3054,38.3054,38.3054,1,0
+JLQD.US,D,20231018,000000,38.0567,38.0567,38.0567,38.0567,2,0
+JLQD.US,D,20231019,000000,37.8609,37.8609,37.8609,37.8609,1,0
+JLQD.US,D,20231020,000000,37.9017,37.9017,37.9017,37.9017,1,0
+JLQD.US,D,20231023,000000,38.11,38.11,38.11,38.11,1,0
+JLQD.US,D,20231024,000000,38.285,38.285,38.285,38.285,1,0
+JLQD.US,D,20231025,000000,38.055,38.055,38.055,38.055,1,0
+JLQD.US,D,20231026,000000,38.2327,38.2327,38.2327,38.2327,1,0
+JLQD.US,D,20231027,000000,38.2438,38.2438,38.2438,38.2438,2,0
+JLQD.US,D,20231030,000000,38.1741,38.1741,38.1741,38.1741,1,0
+JLQD.US,D,20231031,000000,38.1501,38.1501,38.1501,38.1501,1,0
+JLQD.US,D,20231101,000000,38.3092,38.3092,38.3092,38.3092,2,0
+JLQD.US,D,20231102,000000,38.674,38.674,38.674,38.674,1,0
+JLQD.US,D,20231103,000000,38.9433,38.9433,38.9433,38.9433,1,0
+JLQD.US,D,20231106,000000,38.845,38.845,38.845,38.845,2,0
+JLQD.US,D,20231107,000000,38.99,38.99,38.99,38.99,6,0
+JLQD.US,D,20231108,000000,39.1798,39.1798,39.1798,39.1798,4,0
+JLQD.US,D,20231109,000000,38.94,38.94,38.94,38.94,28,0
+JLQD.US,D,20231110,000000,38.975,38.975,38.975,38.975,2,0
+JLQD.US,D,20231113,000000,39.04,39.04,39.0396,39.0396,307,0
+JLQD.US,D,20231114,000000,39.635,39.635,39.635,39.635,1,0
+JLQD.US,D,20231115,000000,39.3332,39.3332,39.3332,39.3332,1,0
+JLQD.US,D,20231116,000000,39.62,39.62,39.62,39.62,1,0
+JLQD.US,D,20231117,000000,39.72,39.72,39.72,39.72,10,0
+JLQD.US,D,20231120,000000,39.8755,39.8755,39.8755,39.8755,1,0
+JLQD.US,D,20231121,000000,39.864,39.864,39.864,39.864,1,0
+JLQD.US,D,20231122,000000,39.9651,39.9651,39.9651,39.9651,1,0
+JLQD.US,D,20231124,000000,39.8811,39.8811,39.8811,39.8811,1,0
+JLQD.US,D,20231127,000000,40.125,40.125,40.125,40.125,1,0
+JLQD.US,D,20231128,000000,40.2574,40.2574,40.2574,40.2574,53,0
+JLQD.US,D,20231129,000000,40.5166,40.5166,40.5166,40.5166,2,0
+JLQD.US,D,20231130,000000,40.407,40.407,40.407,40.407,1,0
+JLQD.US,D,20231201,000000,40.6568,40.6568,40.6568,40.6568,13,0
+JLQD.US,D,20231204,000000,40.5346,40.5346,40.5346,40.5346,3,0
+JLQD.US,D,20231205,000000,40.7972,40.7972,40.7972,40.7972,28,0
+JLQD.US,D,20231206,000000,40.9482,40.9482,40.9482,40.9482,1,0
+JLQD.US,D,20231207,000000,40.9318,40.9318,40.9318,40.9318,4,0
+JLQD.US,D,20231208,000000,40.7478,40.7478,40.7478,40.7478,5,0
+JLQD.US,D,20231211,000000,40.7425,40.7425,40.7425,40.7425,13,0
+JLQD.US,D,20231212,000000,40.88,40.88,40.88,40.88,1,0
+JLQD.US,D,20231213,000000,41.4722,41.4722,41.4722,41.4722,1,0
+JLQD.US,D,20231214,000000,41.9497,41.9497,41.9497,41.9497,2,0
+JLQD.US,D,20231215,000000,41.9225,41.9225,41.9225,41.9225,4,0
+JLQD.US,D,20231218,000000,41.78,41.78,41.78,41.78,3,0
+JLQD.US,D,20231219,000000,41.8272,41.8272,41.8272,41.8272,9,0
+JLQD.US,D,20231220,000000,41.9662,41.9662,41.9662,41.9662,4,0
+JLQD.US,D,20231221,000000,41.96,41.96,41.96,41.96,16,0
+JLQD.US,D,20231222,000000,41.765,41.765,41.765,41.765,6,0
+JLQD.US,D,20231226,000000,41.835,41.835,41.835,41.835,1,0
+JLQD.US,D,20231227,000000,42.1711,42.1711,42.1711,42.1711,45,0
+JLQD.US,D,20231228,000000,42.0752,42.0752,42.0752,42.0752,6,0
+JLQD.US,D,20231229,000000,41.97,41.97,41.97,41.97,1005,0
+JLQD.US,D,20240102,000000,41.7756,41.7756,41.7756,41.7756,8,0
+JLQD.US,D,20240103,000000,41.7236,41.7236,41.7236,41.7236,3,0
+JLQD.US,D,20240104,000000,41.4824,41.4824,41.4824,41.4824,2,0
+JLQD.US,D,20240105,000000,41.3734,41.3734,41.3734,41.3734,3,0
+JLQD.US,D,20240108,000000,41.5714,41.5714,41.5714,41.5714,3,0
+JLQD.US,D,20240109,000000,41.6096,41.6096,41.6096,41.6096,1,0
+JLQD.US,D,20240110,000000,41.6025,41.6025,41.6025,41.6025,5,0
+JLQD.US,D,20240111,000000,41.8128,41.8128,41.8128,41.8128,1,0
+JLQD.US,D,20240112,000000,42,42,41.9234,41.9234,215,0
+JLQD.US,D,20240116,000000,41.6015,41.6015,41.6015,41.6015,7,0
+JLQD.US,D,20240117,000000,41.4755,41.4755,41.4755,41.4755,2,0
+JLQD.US,D,20240118,000000,41.3988,41.3988,41.3988,41.3988,1,0
+JLQD.US,D,20240119,000000,41.4219,41.4219,41.4219,41.4219,25,0
+JLQD.US,D,20240122,000000,41.545,41.545,41.545,41.545,1,0
+JLQD.US,D,20240123,000000,41.37,41.3954,41.33,41.3954,1783,0
+JLQD.US,D,20240124,000000,41.3373,41.3373,41.3373,41.3373,1,0
+JLQD.US,D,20240125,000000,41.5686,41.5686,41.5686,41.5686,1,0
+JLQD.US,D,20240126,000000,41.545,41.545,41.545,41.545,1,0
+JLQD.US,D,20240129,000000,41.7229,41.7229,41.7229,41.7229,2,0
+JLQD.US,D,20240130,000000,41.7473,41.7473,41.7473,41.7473,3,0
+JLQD.US,D,20240131,000000,41.8952,41.8952,41.8952,41.8952,4,0
+JLQD.US,D,20240201,000000,42.0457,42.0457,42.0457,42.0457,1,0
+JLQD.US,D,20240202,000000,41.6585,41.6585,41.6585,41.6585,2,0
+JLQD.US,D,20240205,000000,41.3092,41.3092,41.3092,41.3092,1,0
+JLQD.US,D,20240206,000000,41.555,41.555,41.555,41.555,1,0
+JLQD.US,D,20240207,000000,41.4675,41.4675,41.4675,41.4675,36,0
+JLQD.US,D,20240208,000000,41.2893,41.2893,41.2893,41.2893,3,0
+JLQD.US,D,20240209,000000,41.255,41.255,41.255,41.255,3,0
+JLQD.US,D,20240212,000000,41.2995,41.2995,41.2995,41.2995,3,0
+JLQD.US,D,20240213,000000,40.8712,40.8712,40.8712,40.8712,2,0
+JLQD.US,D,20240214,000000,41.0222,41.0222,41.0222,41.0222,1,0
+JLQD.US,D,20240215,000000,41.1728,41.1728,41.1728,41.1728,1,0
+JLQD.US,D,20240216,000000,41.0634,41.0634,41.0634,41.0634,1,0
+JLQD.US,D,20240220,000000,41.1591,41.1591,41.1591,41.1591,3,0
+JLQD.US,D,20240221,000000,41.0763,41.0763,41.0763,41.0763,2,0
+JLQD.US,D,20240222,000000,41.1239,41.1239,41.1239,41.1239,2,0
+JLQD.US,D,20240223,000000,41.2823,41.2823,41.2823,41.2823,2,0
+JLQD.US,D,20240226,000000,41.1368,41.1368,41.1368,41.1368,2,0
+JLQD.US,D,20240227,000000,41.0548,41.0548,41.0548,41.0548,5,0
+JLQD.US,D,20240228,000000,41.1,41.1,41.1,41.1,1,0
+JLQD.US,D,20240229,000000,41.1443,41.1443,41.1443,41.1443,1,0
+JLQD.US,D,20240301,000000,41.2031,41.2031,41.2031,41.2031,1,0
+JLQD.US,D,20240304,000000,41.132,41.132,41.132,41.132,2,0
+JLQD.US,D,20240305,000000,41.3378,41.3378,41.3378,41.3378,1,0
+JLQD.US,D,20240306,000000,41.4604,41.4604,41.4604,41.4604,1,0
+JLQD.US,D,20240307,000000,41.5306,41.5306,41.5306,41.5306,5,0
+JLQD.US,D,20240308,000000,41.595,41.595,41.595,41.595,3,0
+JLQD.US,D,20240311,000000,41.5933,41.5933,41.5933,41.5933,1,0
+JLQD.US,D,20240312,000000,41.48,41.48,41.48,41.48,5,0
+JLQD.US,D,20240313,000000,41.4322,41.4322,41.4322,41.4322,5,0
+JLQD.US,D,20240314,000000,41.1681,41.1681,41.1681,41.1681,2,0
+JLQD.US,D,20240315,000000,41.1708,41.1708,41.1708,41.1708,2,0
+JLQD.US,D,20240318,000000,41.155,41.155,41.155,41.155,1,0
+JLQD.US,D,20240319,000000,41.2632,41.2632,41.2632,41.2632,1,0
+JLQD.US,D,20240320,000000,41.3141,41.3141,41.3141,41.3141,2,0
+JLQD.US,D,20240321,000000,41.385,41.385,41.385,41.385,8,0
+JLQD.US,D,20240322,000000,41.5583,41.5583,41.5583,41.5583,1,0
+JLQD.US,D,20240325,000000,41.4558,41.4558,41.4558,41.4558,1,0
+JLQD.US,D,20240326,000000,41.453,41.453,41.453,41.453,1,0
+JLQD.US,D,20240327,000000,41.6297,41.6297,41.6297,41.6297,3,0
+JLQD.US,D,20240328,000000,41.6643,41.6643,41.6643,41.6643,1,0
+JLQD.US,D,20240401,000000,41.1448,41.1448,41.1448,41.1448,1,0
+JLQD.US,D,20240402,000000,41.0564,41.0564,41.0564,41.0564,1,0
+JLQD.US,D,20240403,000000,41.0862,41.0862,41.0862,41.0862,6,0
+JLQD.US,D,20240404,000000,41.1801,41.1801,41.1801,41.1801,2,0
+JLQD.US,D,20240405,000000,40.9917,40.9917,40.9917,40.9917,9,0
+JLQD.US,D,20240408,000000,40.9924,40.9924,40.9924,40.9924,6,0
+JLQD.US,D,20240409,000000,41.1539,41.1539,41.1539,41.1539,1,0
+JLQD.US,D,20240410,000000,40.6686,40.6686,40.6686,40.6686,57,0
+JLQD.US,D,20240411,000000,40.5977,40.5977,40.5977,40.5977,2,0
+JLQD.US,D,20240412,000000,40.665,40.665,40.665,40.665,3,0
+JLQD.US,D,20240415,000000,40.3477,40.3477,40.3477,40.3477,7,0
+JLQD.US,D,20240416,000000,40.1755,40.1755,40.1755,40.1755,12,0
+JLQD.US,D,20240417,000000,40.3868,40.3868,40.3868,40.3868,25,0
+JLQD.US,D,20240418,000000,40.2862,40.2862,40.2862,40.2862,2,0
+JLQD.US,D,20240419,000000,40.3734,40.3734,40.3734,40.3734,1,0
+JLQD.US,D,20240422,000000,40.4463,40.4463,40.4463,40.4463,2,0
+JLQD.US,D,20240423,000000,40.38,40.5258,40.38,40.5258,544,0
+JLQD.US,D,20240424,000000,40.3987,40.3987,40.3987,40.3987,2,0
+JLQD.US,D,20240425,000000,40.2676,40.2676,40.2676,40.2676,1,0
+JLQD.US,D,20240426,000000,40.4303,40.4303,40.4303,40.4303,3,0
+JLQD.US,D,20240429,000000,40.5891,40.5891,40.5891,40.5891,6,0
+JLQD.US,D,20240430,000000,40.3923,40.3923,40.3923,40.3923,2,0
+JLQD.US,D,20240501,000000,40.3889,40.3889,40.3889,40.3889,2,0
+JLQD.US,D,20240502,000000,40.567,40.567,40.567,40.567,3,0
+JLQD.US,D,20240503,000000,40.8219,40.8219,40.8219,40.8219,1,0
+JLQD.US,D,20240506,000000,40.9271,40.9271,40.9271,40.9271,5,0
+JLQD.US,D,20240507,000000,40.9935,40.9935,40.9935,40.9935,7,0
+JLQD.US,D,20240508,000000,40.8844,40.8844,40.8844,40.8844,94,0
+JLQD.US,D,20240509,000000,40.9455,40.9455,40.9455,40.9455,1,0
+JLQD.US,D,20240510,000000,40.8327,40.8327,40.8327,40.8327,3,0
+JLQD.US,D,20240513,000000,40.8907,40.8907,40.8907,40.8907,100,0
+JLQD.US,D,20240514,000000,40.96,40.9899,40.96,40.9899,300,0
+JLQD.US,D,20240515,000000,41.2848,41.2848,41.2848,41.2848,1,0
+JLQD.US,D,20240516,000000,41.2418,41.2418,41.2418,41.2418,1,0
+JLQD.US,D,20240517,000000,41.1929,41.1929,41.1929,41.1929,1,0
+JLQD.US,D,20240520,000000,41.1657,41.1657,41.1657,41.1657,1,0
+JLQD.US,D,20240521,000000,41.2354,41.2354,41.2354,41.2354,2,0
+JLQD.US,D,20240522,000000,41.2075,41.2075,41.2075,41.2075,1,0
+JLQD.US,D,20240523,000000,41.0668,41.0668,41.0668,41.0668,1,0
+JLQD.US,D,20240524,000000,41.145,41.145,41.145,41.145,1,0
+JLQD.US,D,20240528,000000,40.9556,40.9556,40.9556,40.9556,18,0
+JLQD.US,D,20240529,000000,40.745,40.745,40.745,40.745,3,0
+JLQD.US,D,20240530,000000,40.9062,40.9062,40.9062,40.9062,4,0
+JLQD.US,D,20240531,000000,41.03,41.104,41,41.104,2595,0
+JLQD.US,D,20240603,000000,41.11,41.1444,41.07,41.1444,2095,0
+JLQD.US,D,20240604,000000,41.3319,41.3319,41.3319,41.3319,81,0
+JLQD.US,D,20240605,000000,41.4449,41.4449,41.4449,41.4449,5,0
+JLQD.US,D,20240606,000000,41.4346,41.4346,41.4346,41.4346,1,0
+JLQD.US,D,20240607,000000,41.1307,41.1307,41.1307,41.1307,7,0
+JLQD.US,D,20240610,000000,41.0624,41.0624,41.0624,41.0624,3,0
+JLQD.US,D,20240611,000000,41.205,41.205,41.205,41.205,1,0
+JLQD.US,D,20240612,000000,41.3955,41.3955,41.3955,41.3955,1,0
+JLQD.US,D,20240613,000000,41.5873,41.5873,41.5873,41.5873,1,0
+JLQD.US,D,20240614,000000,41.621,41.621,41.621,41.621,76,0
+JLQD.US,D,20240617,000000,41.4596,41.4596,41.4596,41.4596,76,0
+JLQD.US,D,20240618,000000,41.6255,41.6255,41.6255,41.6255,4,0
+JLQD.US,D,20240620,000000,41.5102,41.5102,41.5102,41.5102,76,0
+JLQD.US,D,20240621,000000,41.5155,41.5155,41.5155,41.5155,5,0
+JLQD.US,D,20240624,000000,41.5879,41.5879,41.5879,41.5879,76,0
+JLQD.US,D,20240625,000000,41.595,41.595,41.595,41.595,76,0
+JLQD.US,D,20240626,000000,41.361,41.361,41.361,41.361,76,0
+JLQD.US,D,20240627,000000,41.4449,41.4449,41.4449,41.4449,2,0
+JLQD.US,D,20240628,000000,41.2504,41.2504,41.2504,41.2504,50,0
+JLQD.US,D,20240701,000000,40.82,40.8423,40.82,40.8423,100,0
+JLQD.US,D,20240702,000000,41.015,41.015,41.015,41.015,5,0
+JLQD.US,D,20240703,000000,41.2472,41.2472,41.2472,41.2472,76,0
+JLQD.US,D,20240705,000000,41.4467,41.4467,41.4467,41.4467,1,0
+JLQD.US,D,20240708,000000,41.4928,41.4928,41.4928,41.4928,4,0
+JLQD.US,D,20240709,000000,41.4062,41.4062,41.4062,41.4062,2,0
+JLQD.US,D,20240710,000000,41.4706,41.4706,41.4706,41.4706,1,0
+JLQD.US,D,20240711,000000,41.6612,41.6612,41.6612,41.6612,1,0
+JLQD.US,D,20240712,000000,41.72,41.7639,41.72,41.7639,163,0
+JLQD.US,D,20240715,000000,41.62,41.76,41.62,41.76,1037,0
+JLQD.US,D,20240716,000000,41.8546,41.8546,41.8546,41.8546,16,0
+JLQD.US,D,20240717,000000,41.8297,41.8297,41.8297,41.8297,16,0
+JLQD.US,D,20240718,000000,41.7158,41.7158,41.7158,41.7158,16,0
+JLQD.US,D,20240719,000000,41.6004,41.6004,41.6004,41.6004,2,0
+JLQD.US,D,20240722,000000,41.5925,41.5925,41.5925,41.5925,16,0
+JLQD.US,D,20240723,000000,41.5877,41.5877,41.5877,41.5877,12,0
+JLQD.US,D,20240724,000000,41.4001,41.4001,41.4001,41.4001,16,0
+JLQD.US,D,20240725,000000,41.4942,41.4942,41.4942,41.4942,16,0
+JLQD.US,D,20240726,000000,41.6891,41.6891,41.6891,41.6891,16,0
+JLQD.US,D,20240729,000000,41.7655,41.7655,41.7655,41.7655,29,0
+JLQD.US,D,20240730,000000,41.7955,41.7955,41.7955,41.7955,16,0
+JLQD.US,D,20240731,000000,42.0093,42.0093,42.0093,42.0093,16,0
+JLQD.US,D,20240801,000000,41.933,41.933,41.933,41.933,16,0
+JLQD.US,D,20240802,000000,42.4068,42.4068,42.4068,42.4068,16,0
+JLQD.US,D,20240805,000000,42.2883,42.2883,42.2883,42.2883,16,0
+JLQD.US,D,20240806,000000,42.04,42.04,42.04,42.04,1,0
+JLQD.US,D,20240807,000000,41.9186,41.9186,41.9186,41.9186,4,0
+JLQD.US,D,20240808,000000,41.9053,41.9053,41.9053,41.9053,13,0
+JLQD.US,D,20240809,000000,42.0845,42.0845,42.0845,42.0845,3,0
+JLQD.US,D,20240812,000000,42.1417,42.1417,42.1417,42.1417,16,0
+JLQD.US,D,20240813,000000,42.3413,42.3413,42.3413,42.3413,16,0
+JLQD.US,D,20240814,000000,42.4993,42.4993,42.4993,42.4993,16,0
+JLQD.US,D,20240815,000000,42.3858,42.3858,42.3858,42.3858,2,0
+JLQD.US,D,20240816,000000,42.4939,42.4939,42.4939,42.4939,2,0
+JLQD.US,D,20240819,000000,42.49,42.59,42.49,42.59,229,0
+JLQD.US,D,20240820,000000,42.6911,42.6911,42.6911,42.6911,6,0
+JLQD.US,D,20240821,000000,42.7819,42.7819,42.7819,42.7819,2,0
+JLQD.US,D,20240822,000000,42.6018,42.6018,42.6018,42.6018,1,0
+JLQD.US,D,20240823,000000,42.8097,42.8097,42.8097,42.8097,1,0
+JLQD.US,D,20240826,000000,42.7684,42.7684,42.7684,42.7684,1,0
+JLQD.US,D,20240827,000000,42.7479,42.7479,42.7479,42.7479,3,0
+JLQD.US,D,20240828,000000,42.7,42.7,42.7,42.7,1,0
+JLQD.US,D,20240829,000000,42.6362,42.6362,42.6362,42.6362,1,0
+JLQD.US,D,20240830,000000,42.57,42.58,42.5627,42.5627,6228,0
+JLQD.US,D,20240903,000000,42.4838,42.4838,42.4838,42.4838,1,0
+JLQD.US,D,20240904,000000,42.7424,42.7424,42.7424,42.7424,1,0
+JLQD.US,D,20240905,000000,42.8461,42.8461,42.8461,42.8461,1,0
+JLQD.US,D,20240906,000000,42.8734,42.8734,42.8734,42.8734,1,0
+JLQD.US,D,20240909,000000,42.9634,42.9634,42.9634,42.9634,6,0
+JLQD.US,D,20240910,000000,43.0543,43.0543,43.0543,43.0543,5,0
+JLQD.US,D,20240911,000000,43.0437,43.0437,43.0437,43.0437,2,0
+JLQD.US,D,20240912,000000,43,43.08,42.97,43.0539,4929,0
+JLQD.US,D,20240913,000000,43.01,43.0954,43.01,43.0954,205,0
+JLQD.US,D,20240916,000000,43.1978,43.1978,43.1978,43.1978,1,0
+JLQD.US,D,20240917,000000,43.2194,43.2194,43.2194,43.2194,1,0
+JLQD.US,D,20240918,000000,43.0735,43.0735,43.0735,43.0735,1,0
+JLQD.US,D,20240919,000000,43.1228,43.1228,43.1228,43.1228,1,0
+JLQD.US,D,20240920,000000,43.1211,43.1211,43.1211,43.1211,1,0
+JLQD.US,D,20240923,000000,43.0835,43.0835,43.0835,43.0835,2,0
+JLQD.US,D,20240924,000000,43.1484,43.1484,43.1484,43.1484,1,0
+JLQD.US,D,20240925,000000,42.9689,42.9689,42.9689,42.9689,1,0
+JLQD.US,D,20240926,000000,42.9569,42.9569,42.9569,42.9569,1,0
+JLQD.US,D,20240927,000000,43.0975,43.0975,43.0975,43.0975,3,0
+JLQD.US,D,20241001,000000,42.9422,42.9422,42.9422,42.9422,2,0
+JLQD.US,D,20241002,000000,42.8904,42.8904,42.8904,42.8904,10,0
+JLQD.US,D,20241003,000000,42.731,42.731,42.731,42.731,1,0
+JLQD.US,D,20241004,000000,42.526,42.526,42.526,42.526,3,0
+JLQD.US,D,20241007,000000,42.3734,42.3734,42.3734,42.3734,9,0
+JLQD.US,D,20241008,000000,42.3926,42.3926,42.3926,42.3926,3,0
+JLQD.US,D,20241009,000000,42.3218,42.3218,42.3218,42.3218,3,0
+JLQD.US,D,20241010,000000,42.3037,42.3037,42.3037,42.3037,9,0
+JLQD.US,D,20241011,000000,42.3225,42.3225,42.3225,42.3225,19,0
+JLQD.US,D,20241014,000000,42.323,42.323,42.323,42.323,1,0
+JLQD.US,D,20241015,000000,42.4646,42.4646,42.4646,42.4646,1,0
+JLQD.US,D,20241016,000000,42.5548,42.5548,42.5548,42.5548,3,0
+JLQD.US,D,20241017,000000,42.356,42.356,42.356,42.356,1,0
+JLQD.US,D,20241018,000000,42.3431,42.3431,42.3431,42.3431,9,0
+JLQD.US,D,20241021,000000,42.0268,42.0268,42.0268,42.0268,1,0
+JLQD.US,D,20241022,000000,42.015,42.015,42.015,42.015,7,0
+JLQD.US,D,20241023,000000,41.9037,41.9037,41.9037,41.9037,4,0
+JLQD.US,D,20241024,000000,42.0298,42.0298,42.0298,42.0298,4,0
+JLQD.US,D,20241025,000000,41.92,41.92,41.92,41.92,4,0
+JLQD.US,D,20241028,000000,42.01,42.01,41.9213,41.9213,165,0
+JLQD.US,D,20241029,000000,41.9432,41.9432,41.9432,41.9432,8,0
+JLQD.US,D,20241030,000000,41.915,41.915,41.915,41.915,2,0
+JLQD.US,D,20241031,000000,41.8763,41.8763,41.8763,41.8763,12,0
+JLQD.US,D,20241104,000000,41.7561,41.7561,41.7561,41.7561,1,0
+JLQD.US,D,20241105,000000,41.8548,41.8548,41.8548,41.8548,1,0
+JLQD.US,D,20241106,000000,41.5967,41.5967,41.5967,41.5967,78,0
+JLQD.US,D,20241107,000000,41.8997,41.8997,41.8997,41.8997,4,0
+JLQD.US,D,20241108,000000,42.0515,42.0515,42.0515,42.0515,2,0
+JLQD.US,D,20241113,000000,41.56,41.56,41.56,41.56,333,0
+JLQD.US,D,20241206,000000,42.26,42.26,42.26,42.26,123,0
+JLQD.US,D,20241218,000000,41.455,41.455,41.3445,41.3445,104,0
+JLQD.US,D,20250211,000000,41.3,41.3,41.29,41.29,151,0
+JLQD.US,D,20250218,000000,41.51,41.51,41.4071,41.4071,212,0
+JLQD.US,D,20250305,000000,41.82,41.82,41.8063,41.8063,251,0
+JLQD.US,D,20250318,000000,41.58,41.6466,41.58,41.6466,197,0
+JLQD.US,D,20250401,000000,41.68,41.68,41.6253,41.6253,176,0
+JLQD.US,D,20250423,000000,40.87,40.89,40.6276,40.6276,378,0
+JLQD.US,D,20250425,000000,41.18,41.18,41.17,41.17,1652,0
+JLQD.US,D,20250501,000000,40.86,40.8757,40.8,40.8757,852,0
+JLQD.US,D,20250507,000000,40.87,40.8769,40.87,40.8769,187,0
+JLQD.US,D,20250508,000000,40.77,40.86,40.77,40.775,799,0
+JLQD.US,D,20250509,000000,40.82,40.87,40.74,40.74,394,0
+JLQD.US,D,20250512,000000,40.68,40.705,40.6,40.705,1361,0
+JLQD.US,D,20250513,000000,40.7,40.7192,40.7,40.7192,196,0
+JLQD.US,D,20250520,000000,40.85,40.85,40.8256,40.8256,194,0
+JLQD.US,D,20250521,000000,40.49,40.58,40.49,40.4947,783,0
+JLQD.US,D,20250523,000000,40.62,40.6201,40.39,40.6176,6299,0
+JLQD.US,D,20250606,000000,40.88,40.88,40.8475,40.8475,146,0
+JLQD.US,D,20250627,000000,41.58,41.58,41.57,41.5775,591,0
+JLQD.US,D,20250708,000000,41.23,41.2368,41.22,41.2368,407,0
+JLQD.US,D,20250716,000000,41.11,41.155,41.11,41.155,256,0
+JLQD.US,D,20250717,000000,41.15,41.1812,41.15,41.1812,160,0
+JLQD.US,D,20250722,000000,41.45,41.4649,41.44,41.4649,521,0
+JLQD.US,D,20250728,000000,41.4599,41.4599,41.4291,41.4291,128,0
+JLQD.US,D,20250730,000000,41.53,41.57,41.525,41.5303,319,0
+JLQD.US,D,20250801,000000,41.5811,41.65,41.5811,41.6341,271,0
+JLQD.US,D,20250805,000000,41.67,41.7442,41.56,41.7442,491,0
+JLQD.US,D,20250806,000000,41.69,41.695,41.69,41.695,109,0
+JLQD.US,D,20250814,000000,41.7,41.7,41.6569,41.6569,107,0
+JLQD.US,D,20250825,000000,41.77,41.77,41.755,41.755,165,0
+JLQD.US,D,20250903,000000,41.46,41.61,41.46,41.61,228,0
+JLQD.US,D,20250917,000000,42.5,42.5,42.37,42.37,110,0
+JLQD.US,D,20250930,000000,42.31,42.31,42.31,42.31,2043,0
+JLQD.US,D,20251003,000000,42.24,42.25,42.2152,42.2152,854,0
+JLQD.US,D,20251007,000000,42.16,42.16,42.1416,42.1416,520,0
+JLQD.US,D,20251008,000000,42.21,42.28,42.1295,42.1295,2131,0
+JLQD.US,D,20251015,000000,42.389,42.389,42.34,42.3814,282,0
+JLQD.US,D,20251016,000000,42.399,42.465,42.399,42.465,630,0
+JLQD.US,D,20251028,000000,42.71,42.71,42.69,42.69,181,0
+JLQD.US,D,20251106,000000,42.1294,42.13,42.1294,42.13,107,0
+JLQD.US,D,20251107,000000,42.08,42.1356,42.07,42.135,2020,0
+JLQD.US,D,20251113,000000,42.15,42.24,42.1277,42.1277,2543,0
+JLQD.US,D,20251114,000000,42.09,42.09,42.0339,42.0339,3599,0
+JLQD.US,D,20251117,000000,42.04,42.0472,42.0138,42.0138,1116,0
+JLQD.US,D,20251119,000000,42.09,42.09,42.02,42.02,2275,0
+JLQD.US,D,20251120,000000,42.095,42.095,42.0496,42.0496,1409,0
+JLQD.US,D,20251121,000000,42.15,42.15,42.1394,42.1394,190,0
+JLQD.US,D,20251124,000000,42.23,42.3,42.2198,42.2815,1888,0
+JLQD.US,D,20251125,000000,42.3758,42.3758,42.375,42.375,575,0
+JLQD.US,D,20251128,000000,42.49,42.56,42.462,42.462,675,0
+JLQD.US,D,20251203,000000,42.181,42.26,42.17,42.2234,1859,0
+JLQD.US,D,20251204,000000,42.2,42.25,42.1861,42.1861,598,0
+JLQD.US,D,20251205,000000,42.14,42.14,42.1294,42.1346,665,0
+JLQD.US,D,20251209,000000,42.05,42.0502,42.05,42.0502,190,0
+JLQD.US,D,20251211,000000,42.16,42.16,42.1127,42.1127,1149,0
+JLQD.US,D,20251212,000000,42,42.005,42,42.005,104,0
+JLQD.US,D,20251215,000000,42.02,42.02,41.98,41.98,1148,0
+JLQD.US,D,20251216,000000,42.03,42.085,42.03,42.07,333,0
+JLQD.US,D,20251218,000000,42.13,42.13,42.12,42.12,141,0
+JLQD.US,D,20251222,000000,41.895,41.905,41.89,41.905,602,0
+JLQD.US,D,20251226,000000,42.05,42.05,42.05,42.05,118,0
+JLQD.US,D,20251231,000000,42.03,42.03,41.9849,41.9849,146,0
+JLQD.US,D,20260102,000000,41.92,41.955,41.92,41.955,171,0
+JLQD.US,D,20260105,000000,41.97,42.025,41.97,42.025,225,0
+JLQD.US,D,20260106,000000,41.98,42.045,41.98,42.045,488,0
+JLQD.US,D,20260109,000000,42.04,42.1,42.04,42.078,1235,0
+JLQD.US,D,20260121,000000,42.02,42.1011,42.02,42.1011,121,0
+JLQD.US,D,20260123,000000,42.16,42.1763,42.16,42.1763,114,0
+JLQD.US,D,20260127,000000,42.24,42.24,42.2051,42.2051,209,0
+JLQD.US,D,20260128,000000,42.18,42.18,42.1725,42.1754,319,0
+JLQD.US,D,20260130,000000,42.0381,42.0381,42.01,42.035,594,0
+JLQD.US,D,20260202,000000,41.975,41.98,41.9655,41.9655,326,0
+JLQD.US,D,20260204,000000,41.93,41.93,41.92,41.92,301,0
+JLQD.US,D,20260205,000000,42.05,42.05,42.03,42.03,402,0
+JLQD.US,D,20260206,000000,42.0395,42.075,42.0395,42.075,238,0
+JLQD.US,D,20260212,000000,42.1625,42.1702,42.1625,42.1702,354,0
+JLQD.US,D,20260213,000000,42.32,42.39,42.295,42.295,1391,0
+JLQD.US,D,20260217,000000,42.34,42.39,42.3216,42.3216,1081,0
diff --git a/daily/us/nyse stocks/1/junp.us.txt b/daily/us/nyse stocks/1/junp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd22ad734f05c01a6a27ab5a47d17bcb95aa6567
--- /dev/null
+++ b/daily/us/nyse stocks/1/junp.us.txt	
@@ -0,0 +1,309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNP.US,D,20240603,000000,24.98,25.01,24.98,25.01,179298,0
+JUNP.US,D,20240604,000000,24.955,25.0416,24.955,25.0416,2206,0
+JUNP.US,D,20240605,000000,25.095,25.22,25.095,25.2019,5082,0
+JUNP.US,D,20240606,000000,25.22,25.22,25.1999,25.2014,3488,0
+JUNP.US,D,20240607,000000,25.1589,25.25,25.1589,25.205,7722,0
+JUNP.US,D,20240610,000000,25.215,25.2599,25.215,25.2525,6797,0
+JUNP.US,D,20240611,000000,25.22,25.2921,25.22,25.2921,27307,0
+JUNP.US,D,20240612,000000,25.47,25.47,25.41,25.4263,2861,0
+JUNP.US,D,20240613,000000,25.449,25.475,25.4,25.46,8660,0
+JUNP.US,D,20240614,000000,25.38,25.4387,25.38,25.4387,2959,0
+JUNP.US,D,20240617,000000,25.59,25.59,25.54,25.56,3155,0
+JUNP.US,D,20240618,000000,25.61,25.61,25.61,25.61,2808,0
+JUNP.US,D,20240620,000000,25.6059,25.63,25.5416,25.5416,15598,0
+JUNP.US,D,20240621,000000,25.53,25.55,25.53,25.5375,4568,0
+JUNP.US,D,20240624,000000,25.56,25.56,25.52,25.52,1125,0
+JUNP.US,D,20240625,000000,25.53,25.63,25.53,25.5813,10054,0
+JUNP.US,D,20240626,000000,25.61,25.61,25.6035,25.6035,100,0
+JUNP.US,D,20240627,000000,25.6089,25.6089,25.6089,25.6089,1,0
+JUNP.US,D,20240628,000000,25.5831,25.5831,25.5831,25.5831,1,0
+JUNP.US,D,20240701,000000,25.6248,25.6248,25.6248,25.6248,64,0
+JUNP.US,D,20240702,000000,25.6927,25.6927,25.6927,25.6927,1,0
+JUNP.US,D,20240703,000000,25.76,25.76,25.7574,25.7574,895,0
+JUNP.US,D,20240705,000000,25.8754,25.8754,25.81,25.8754,6101,0
+JUNP.US,D,20240708,000000,25.84,25.8507,25.84,25.8507,2908,0
+JUNP.US,D,20240709,000000,25.8602,25.8602,25.8602,25.8602,1,0
+JUNP.US,D,20240710,000000,25.9796,25.9796,25.9796,25.9796,1,0
+JUNP.US,D,20240711,000000,25.8915,25.8915,25.8915,25.8915,1,0
+JUNP.US,D,20240712,000000,25.9634,25.9634,25.9634,25.9634,1,0
+JUNP.US,D,20240715,000000,25.982,25.982,25.982,25.982,1,0
+JUNP.US,D,20240716,000000,26.0618,26.0618,26.0618,26.0618,1,0
+JUNP.US,D,20240717,000000,25.8951,25.8951,25.8951,25.8951,1,0
+JUNP.US,D,20240718,000000,25.7922,25.7922,25.7922,25.7922,1,0
+JUNP.US,D,20240719,000000,25.72,25.72,25.66,25.6925,2299,0
+JUNP.US,D,20240722,000000,25.8614,25.8614,25.8614,25.8614,41,0
+JUNP.US,D,20240723,000000,25.8361,25.8361,25.8361,25.8361,1,0
+JUNP.US,D,20240724,000000,25.5095,25.5095,25.5095,25.5095,1,0
+JUNP.US,D,20240725,000000,25.4652,25.4652,25.4652,25.4652,1,0
+JUNP.US,D,20240726,000000,25.5906,25.5906,25.5906,25.5906,1,0
+JUNP.US,D,20240729,000000,25.6425,25.6425,25.6425,25.6425,1,0
+JUNP.US,D,20240730,000000,25.5918,25.5918,25.5918,25.5918,1,0
+JUNP.US,D,20240731,000000,25.81,25.81,25.7988,25.7988,100,0
+JUNP.US,D,20240801,000000,25.5896,25.5896,25.5896,25.5896,4,0
+JUNP.US,D,20240802,000000,25.2975,25.2975,25.2975,25.2975,40,0
+JUNP.US,D,20240805,000000,24.57,24.7932,24.57,24.7932,400,0
+JUNP.US,D,20240806,000000,25.032,25.032,25.032,25.032,1,0
+JUNP.US,D,20240807,000000,24.8944,24.8944,24.8944,24.8944,1,0
+JUNP.US,D,20240808,000000,25.2448,25.2448,25.2448,25.2448,1,0
+JUNP.US,D,20240809,000000,25.2,25.3561,25.2,25.3561,263,0
+JUNP.US,D,20240812,000000,25.355,25.355,25.355,25.355,1,0
+JUNP.US,D,20240813,000000,25.6231,25.6231,25.6231,25.6231,1,0
+JUNP.US,D,20240814,000000,25.7093,25.7093,25.7093,25.7093,1,0
+JUNP.US,D,20240815,000000,25.9066,25.9066,25.9066,25.9066,1,0
+JUNP.US,D,20240816,000000,25.9562,25.9562,25.9562,25.9562,1,0
+JUNP.US,D,20240819,000000,26.0878,26.0878,26.0878,26.0878,1,0
+JUNP.US,D,20240820,000000,26.0656,26.0656,26.0656,26.0656,1,0
+JUNP.US,D,20240821,000000,26.125,26.125,26.125,26.125,1,0
+JUNP.US,D,20240822,000000,25.9782,25.9782,25.9782,25.9782,1,0
+JUNP.US,D,20240823,000000,26.1707,26.1707,26.1707,26.1707,1,0
+JUNP.US,D,20240826,000000,26.1293,26.1293,26.1293,26.1293,1,0
+JUNP.US,D,20240827,000000,26.1705,26.1705,26.1705,26.1705,1,0
+JUNP.US,D,20240828,000000,26.1006,26.1006,26.1006,26.1006,1,0
+JUNP.US,D,20240829,000000,26.0899,26.0899,26.0899,26.0899,1,0
+JUNP.US,D,20240830,000000,26.2361,26.2361,26.2361,26.2361,1,0
+JUNP.US,D,20240903,000000,25.9107,25.9107,25.9107,25.9107,25,0
+JUNP.US,D,20240904,000000,25.9102,25.9102,25.9102,25.9102,1,0
+JUNP.US,D,20240905,000000,25.8552,25.8552,25.8552,25.8552,1,0
+JUNP.US,D,20240906,000000,25.6159,25.6159,25.6159,25.6159,1,0
+JUNP.US,D,20240909,000000,25.7889,25.7889,25.7889,25.7889,1,0
+JUNP.US,D,20240910,000000,25.89,25.89,25.8717,25.8717,1034,0
+JUNP.US,D,20240911,000000,26.025,26.025,26.025,26.025,1,0
+JUNP.US,D,20240912,000000,26.1259,26.1259,26.1259,26.1259,1,0
+JUNP.US,D,20240913,000000,26.2267,26.2267,26.2267,26.2267,1,0
+JUNP.US,D,20240916,000000,26.2408,26.2408,26.2408,26.2408,1,0
+JUNP.US,D,20240917,000000,26.28,26.28,26.2479,26.2479,200,0
+JUNP.US,D,20240918,000000,26.2227,26.2227,26.2227,26.2227,1,0
+JUNP.US,D,20240919,000000,26.4545,26.4545,26.4545,26.4545,1,0
+JUNP.US,D,20240920,000000,26.4404,26.4404,26.4404,26.4404,1,0
+JUNP.US,D,20240923,000000,26.4802,26.4802,26.4802,26.4802,1,0
+JUNP.US,D,20240924,000000,26.4653,26.5079,26.4653,26.5079,404,0
+JUNP.US,D,20240925,000000,26.5,26.5,26.49,26.49,100,0
+JUNP.US,D,20240926,000000,26.5411,26.5411,26.5411,26.5411,1,0
+JUNP.US,D,20240927,000000,26.5197,26.5197,26.5197,26.5197,1,0
+JUNP.US,D,20241001,000000,26.46,26.46,26.4557,26.4557,100,0
+JUNP.US,D,20241002,000000,26.4601,26.4601,26.4601,26.4601,1,0
+JUNP.US,D,20241003,000000,26.4206,26.4206,26.4206,26.4206,1,0
+JUNP.US,D,20241004,000000,26.5466,26.5466,26.5466,26.5466,1,0
+JUNP.US,D,20241007,000000,26.4102,26.4102,26.4102,26.4102,1,0
+JUNP.US,D,20241008,000000,26.5439,26.5439,26.5439,26.5439,1,0
+JUNP.US,D,20241009,000000,26.62,26.6243,26.62,26.6243,100,0
+JUNP.US,D,20241010,000000,26.598,26.598,26.598,26.598,1,0
+JUNP.US,D,20241011,000000,26.68,26.68,26.68,26.68,1,0
+JUNP.US,D,20241014,000000,26.7709,26.7709,26.7709,26.7709,1,0
+JUNP.US,D,20241015,000000,26.6767,26.6767,26.6767,26.6767,1,0
+JUNP.US,D,20241016,000000,26.7458,26.7458,26.7458,26.7458,1,0
+JUNP.US,D,20241017,000000,26.76,26.76,26.76,26.76,1,0
+JUNP.US,D,20241018,000000,26.815,26.815,26.815,26.815,1,0
+JUNP.US,D,20241021,000000,26.7915,26.7915,26.7915,26.7915,1,0
+JUNP.US,D,20241022,000000,26.7839,26.8189,26.76,26.8189,1670,0
+JUNP.US,D,20241023,000000,26.695,26.695,26.695,26.695,22,0
+JUNP.US,D,20241024,000000,26.7399,26.7399,26.7399,26.7399,1,0
+JUNP.US,D,20241025,000000,26.7266,26.7266,26.7266,26.7266,1,0
+JUNP.US,D,20241028,000000,26.7802,26.7802,26.7802,26.7802,1,0
+JUNP.US,D,20241029,000000,26.8103,26.8103,26.8103,26.8103,1,0
+JUNP.US,D,20241030,000000,26.7696,26.7696,26.7696,26.7696,1,0
+JUNP.US,D,20241031,000000,26.5455,26.5455,26.5455,26.5455,1,0
+JUNP.US,D,20241104,000000,26.5973,26.5973,26.5506,26.5506,880,0
+JUNP.US,D,20241105,000000,26.6887,26.7062,26.6887,26.7062,200,0
+JUNP.US,D,20241106,000000,27.0254,27.0254,27.0254,27.0254,1,0
+JUNP.US,D,20241107,000000,27.11,27.1336,27.11,27.1336,200,0
+JUNP.US,D,20241108,000000,27.1976,27.1976,27.1976,27.1976,1,0
+JUNP.US,D,20241119,000000,26.88,27.0111,26.88,27.0111,1411,0
+JUNP.US,D,20241121,000000,26.95,27.0843,26.95,27.0843,1374,0
+JUNP.US,D,20241126,000000,27.23,27.29,27.23,27.29,800,0
+JUNP.US,D,20241220,000000,26.95,27.0825,26.95,27.0825,114,0
+JUNP.US,D,20241223,000000,27.1,27.2134,27.1,27.2134,2090,0
+JUNP.US,D,20241226,000000,27.375,27.375,27.3748,27.3748,200,0
+JUNP.US,D,20241227,000000,27.2,27.2597,27.2,27.2597,101,0
+JUNP.US,D,20241230,000000,27.07,27.1543,27.07,27.1543,100,0
+JUNP.US,D,20241231,000000,27.15,27.1557,27.07,27.0877,1250,0
+JUNP.US,D,20250102,000000,27.02,27.0923,27.02,27.0923,100,0
+JUNP.US,D,20250107,000000,27.23,27.23,27.1643,27.1643,101,0
+JUNP.US,D,20250108,000000,27.15,27.19,27.15,27.19,3391,0
+JUNP.US,D,20250110,000000,26.98,27.024,26.98,26.9911,298,0
+JUNP.US,D,20250113,000000,26.93,27.0457,26.93,27.0457,145,0
+JUNP.US,D,20250114,000000,27,27.05,27,27.05,100,0
+JUNP.US,D,20250115,000000,27.27,27.3007,27.27,27.3007,154,0
+JUNP.US,D,20250121,000000,27.49,27.5201,27.49,27.5201,1099,0
+JUNP.US,D,20250123,000000,27.5903,27.62,27.59,27.62,1164,0
+JUNP.US,D,20250124,000000,27.65,27.65,27.57,27.6039,1751,0
+JUNP.US,D,20250128,000000,27.5499,27.5972,27.5499,27.5972,219,0
+JUNP.US,D,20250130,000000,27.5901,27.5934,27.5901,27.5934,102,0
+JUNP.US,D,20250210,000000,27.68,27.69,27.65,27.65,8137,0
+JUNP.US,D,20250212,000000,27.69,27.7,27.6752,27.6752,1501,0
+JUNP.US,D,20250214,000000,27.795,27.8,27.795,27.7994,4258,0
+JUNP.US,D,20250218,000000,27.83,27.83,27.8183,27.8183,3200,0
+JUNP.US,D,20250220,000000,27.79,27.84,27.79,27.8103,1957,0
+JUNP.US,D,20250221,000000,27.75,27.75,27.6,27.6271,1652,0
+JUNP.US,D,20250224,000000,27.62,27.62,27.62,27.62,100,0
+JUNP.US,D,20250225,000000,27.45,27.5202,27.45,27.5202,124,0
+JUNP.US,D,20250226,000000,27.59,27.59,27.53,27.5302,265,0
+JUNP.US,D,20250227,000000,27.51,27.5351,27.2973,27.2973,315,0
+JUNP.US,D,20250228,000000,27.28,27.507,27.28,27.507,135,0
+JUNP.US,D,20250304,000000,27,27.264,27,27.0534,7290,0
+JUNP.US,D,20250305,000000,27.11,27.2512,27.01,27.2512,200,0
+JUNP.US,D,20250306,000000,27.14,27.14,26.9672,26.9672,200,0
+JUNP.US,D,20250307,000000,26.85,27.058,26.85,27.058,125,0
+JUNP.US,D,20250310,000000,26.57,26.5924,26.51,26.5924,1517,0
+JUNP.US,D,20250312,000000,26.53,26.5688,26.53,26.5688,300,0
+JUNP.US,D,20250313,000000,26.4241,26.4241,26.3112,26.3112,535,0
+JUNP.US,D,20250317,000000,26.74,26.8289,26.74,26.8289,100,0
+JUNP.US,D,20250319,000000,26.75,26.8084,26.75,26.8084,140,0
+JUNP.US,D,20250320,000000,26.89,26.89,26.7678,26.7678,100,0
+JUNP.US,D,20250324,000000,27.08,27.1379,27.08,27.1379,166390,0
+JUNP.US,D,20250327,000000,26.9,26.9148,26.88,26.9148,3715,0
+JUNP.US,D,20250328,000000,26.51,26.5257,26.5,26.5257,1873,0
+JUNP.US,D,20250331,000000,26.41,26.6449,26.41,26.6449,801,0
+JUNP.US,D,20250404,000000,25.23,25.23,24.994,24.994,17019,0
+JUNP.US,D,20250408,000000,25.555,25.56,24.7167,24.7167,6227,0
+JUNP.US,D,20250409,000000,25.93,26.1369,25.93,26.1369,1544,0
+JUNP.US,D,20250410,000000,25.78,25.78,25.5392,25.5392,8462,0
+JUNP.US,D,20250411,000000,25.855,25.8706,25.76,25.8706,629,0
+JUNP.US,D,20250414,000000,25.9299,25.9907,25.9299,25.9907,381,0
+JUNP.US,D,20250415,000000,26.03,26.03,25.9301,25.9301,188,0
+JUNP.US,D,20250417,000000,25.5601,25.67,25.5601,25.5781,420,0
+JUNP.US,D,20250421,000000,25.145,25.28,25.14,25.28,858,0
+JUNP.US,D,20250423,000000,26.02,26.1,25.8707,25.8707,3780,0
+JUNP.US,D,20250502,000000,26.72,26.9051,26.71,26.9051,5436,0
+JUNP.US,D,20250513,000000,27.82,27.82,27.7311,27.7311,2463,0
+JUNP.US,D,20250519,000000,28.06,28.06,28.048,28.048,1003,0
+JUNP.US,D,20250520,000000,28.0024,28.0024,27.88,27.9637,4103,0
+JUNP.US,D,20250521,000000,27.85,27.91,27.54,27.5835,500,0
+JUNP.US,D,20250522,000000,27.67,27.67,27.5625,27.5625,1481,0
+JUNP.US,D,20250523,000000,27.42,27.42,27.3871,27.3871,101,0
+JUNP.US,D,20250530,000000,27.79,27.9139,27.79,27.9139,220,0
+JUNP.US,D,20250602,000000,27.92,28.0016,27.86,28.0016,26813,0
+JUNP.US,D,20250604,000000,28.14,28.15,28.1071,28.1071,1501,0
+JUNP.US,D,20250605,000000,28.11,28.15,28.0098,28.0098,3543,0
+JUNP.US,D,20250606,000000,28.17,28.2,28.17,28.1781,2799,0
+JUNP.US,D,20250609,000000,28.19,28.19,28.1857,28.1857,2500,0
+JUNP.US,D,20250610,000000,28.22,28.29,28.22,28.29,3433,0
+JUNP.US,D,20250611,000000,28.3,28.33,28.23,28.2313,8416,0
+JUNP.US,D,20250612,000000,28.29,28.31,28.27,28.2845,7924,0
+JUNP.US,D,20250613,000000,28.14,28.15,28.0588,28.0588,200,0
+JUNP.US,D,20250616,000000,28.31,28.31,28.2394,28.2394,2531,0
+JUNP.US,D,20250617,000000,28.14,28.14,28.1176,28.1176,211,0
+JUNP.US,D,20250618,000000,28.18,28.22,28.1286,28.1286,2653,0
+JUNP.US,D,20250620,000000,28.1199,28.1199,28.09,28.0902,2270,0
+JUNP.US,D,20250623,000000,28.3,28.3,28.3,28.3,641,0
+JUNP.US,D,20250625,000000,28.499,28.56,28.42,28.4719,3165,0
+JUNP.US,D,20250626,000000,28.535,28.54,28.45,28.535,538,0
+JUNP.US,D,20250627,000000,28.615,28.6522,28.54,28.6522,1908,0
+JUNP.US,D,20250630,000000,28.69,28.74,28.65,28.7315,1510,0
+JUNP.US,D,20250701,000000,28.6516,28.73,28.6516,28.713,814,0
+JUNP.US,D,20250702,000000,28.768,28.768,28.76,28.7626,300,0
+JUNP.US,D,20250703,000000,28.9,28.9,28.8648,28.8648,300,0
+JUNP.US,D,20250709,000000,28.83,28.88,28.83,28.88,1600,0
+JUNP.US,D,20250710,000000,28.835,28.92,28.835,28.9048,886,0
+JUNP.US,D,20250711,000000,28.89,28.91,28.8711,28.8711,420,0
+JUNP.US,D,20250714,000000,28.91,28.91,28.91,28.91,200,0
+JUNP.US,D,20250715,000000,28.87,28.87,28.8356,28.8356,2540,0
+JUNP.US,D,20250717,000000,28.98,28.98,28.9491,28.9491,510,0
+JUNP.US,D,20250724,000000,29.11,29.13,29.07,29.0938,12537,0
+JUNP.US,D,20250725,000000,29.13,29.1502,29.13,29.1502,118,0
+JUNP.US,D,20250728,000000,29.14,29.1619,29.13,29.1619,893,0
+JUNP.US,D,20250730,000000,29.16,29.16,29.07,29.0911,2563,0
+JUNP.US,D,20250801,000000,28.89,28.89,28.849,28.849,108,0
+JUNP.US,D,20250805,000000,29.02,29.0219,29.02,29.0219,246,0
+JUNP.US,D,20250814,000000,29.37,29.39,29.37,29.39,137,0
+JUNP.US,D,20250820,000000,29.19,29.325,29.19,29.2682,2631,0
+JUNP.US,D,20250821,000000,29.25,29.25,29.2113,29.2113,1344,0
+JUNP.US,D,20250822,000000,29.34,29.47,29.34,29.4639,10551,0
+JUNP.US,D,20250825,000000,29.43,29.43,29.4242,29.4242,415,0
+JUNP.US,D,20250828,000000,29.51,29.57,29.51,29.5459,2584,0
+JUNP.US,D,20250829,000000,29.48,29.48,29.4686,29.4686,100,0
+JUNP.US,D,20250902,000000,29.35,29.3898,29.29,29.3898,836,0
+JUNP.US,D,20250903,000000,29.42,29.4572,29.42,29.4572,774,0
+JUNP.US,D,20250904,000000,29.49,29.5726,29.46,29.5726,4144,0
+JUNP.US,D,20250905,000000,29.59,29.59,29.52,29.5549,636,0
+JUNP.US,D,20250908,000000,29.6087,29.6087,29.5992,29.5992,404,0
+JUNP.US,D,20250909,000000,29.6,29.6302,29.6,29.6302,206,0
+JUNP.US,D,20250910,000000,29.68,29.68,29.65,29.6556,517,0
+JUNP.US,D,20250917,000000,29.76,29.7674,29.76,29.7674,300,0
+JUNP.US,D,20250918,000000,29.81,29.8117,29.79,29.8117,1207,0
+JUNP.US,D,20250919,000000,29.81,29.8462,29.81,29.8462,328,0
+JUNP.US,D,20250922,000000,29.83,29.8641,29.83,29.8641,272,0
+JUNP.US,D,20250925,000000,29.72,29.7411,29.715,29.7411,1204,0
+JUNP.US,D,20250926,000000,29.76,29.821,29.75,29.821,338,0
+JUNP.US,D,20250930,000000,29.86,29.8924,29.86,29.8924,313,0
+JUNP.US,D,20251002,000000,29.9,29.92,29.9,29.92,100,0
+JUNP.US,D,20251006,000000,29.95,29.97,29.95,29.953,221,0
+JUNP.US,D,20251007,000000,29.94,29.94,29.9048,29.9048,115,0
+JUNP.US,D,20251010,000000,29.9,29.92,29.6063,29.6063,13455,0
+JUNP.US,D,20251014,000000,29.74,29.7991,29.74,29.7991,104,0
+JUNP.US,D,20251015,000000,29.74,29.8242,29.74,29.8242,341,0
+JUNP.US,D,20251016,000000,29.88,29.88,29.7,29.7238,1289,0
+JUNP.US,D,20251017,000000,29.76,29.8441,29.76,29.8441,234,0
+JUNP.US,D,20251020,000000,29.96,30.01,29.96,30,3381,0
+JUNP.US,D,20251021,000000,29.99,30.03,29.99,30.0021,1737,0
+JUNP.US,D,20251023,000000,29.96,30.04,29.96,30.0062,1768,0
+JUNP.US,D,20251024,000000,30.09,30.0924,30.09,30.0924,223,0
+JUNP.US,D,20251027,000000,30.17,30.17,30.1616,30.1616,1040,0
+JUNP.US,D,20251028,000000,30.2,30.2,30.19,30.19,2212,0
+JUNP.US,D,20251031,000000,30.06,30.1,30.06,30.0803,2490,0
+JUNP.US,D,20251103,000000,30.06,30.12,30.06,30.0989,4331,0
+JUNP.US,D,20251104,000000,30.03,30.03,30.0053,30.0053,8018,0
+JUNP.US,D,20251105,000000,30.07,30.095,30.0643,30.0643,1695,0
+JUNP.US,D,20251106,000000,30.01,30.01,29.9498,29.9498,2401,0
+JUNP.US,D,20251110,000000,30.16,30.16,30.1334,30.1334,1073,0
+JUNP.US,D,20251111,000000,30.14,30.16,30.14,30.1483,1960,0
+JUNP.US,D,20251112,000000,30.11,30.1545,30.11,30.1545,3006,0
+JUNP.US,D,20251113,000000,30.1,30.1,29.9735,29.9735,107,0
+JUNP.US,D,20251114,000000,30.015,30.015,29.998,29.998,497,0
+JUNP.US,D,20251119,000000,29.83,29.8472,29.83,29.8472,514,0
+JUNP.US,D,20251120,000000,29.7,29.78,29.68,29.68,1676,0
+JUNP.US,D,20251125,000000,30.13,30.13,30.1222,30.1222,4126,0
+JUNP.US,D,20251126,000000,30.21,30.21,30.2036,30.2036,1063,0
+JUNP.US,D,20251128,000000,30.275,30.275,30.243,30.243,2312,0
+JUNP.US,D,20251201,000000,30.24,30.24,30.2252,30.2252,865,0
+JUNP.US,D,20251203,000000,30.308,30.308,30.3047,30.3047,186,0
+JUNP.US,D,20251204,000000,30.29,30.35,30.29,30.35,315158,0
+JUNP.US,D,20251205,000000,30.35,30.38,30.35,30.368,12828,0
+JUNP.US,D,20251208,000000,30.38,30.46,30.315,30.3261,7154,0
+JUNP.US,D,20251209,000000,30.34,30.37,30.3298,30.35,8518,0
+JUNP.US,D,20251210,000000,30.32,30.44,30.32,30.43,46230,0
+JUNP.US,D,20251211,000000,30.41,30.46,30.405,30.46,8483,0
+JUNP.US,D,20251212,000000,30.4509,30.695,30.32,30.37,10870,0
+JUNP.US,D,20251215,000000,30.37,30.38,30.36,30.3734,8091,0
+JUNP.US,D,20251216,000000,30.35,30.3575,30.28,30.3575,6870,0
+JUNP.US,D,20251217,000000,30.4,30.4,30.22,30.22,9236,0
+JUNP.US,D,20251218,000000,30.32,30.4,30.32,30.365,12935,0
+JUNP.US,D,20251219,000000,30.41,30.47,30.41,30.4486,4611,0
+JUNP.US,D,20251222,000000,30.52,30.56,30.52,30.56,18485,0
+JUNP.US,D,20251223,000000,30.521,30.6,30.52,30.575,3150,0
+JUNP.US,D,20251224,000000,30.59,30.59,30.59,30.59,1791,0
+JUNP.US,D,20251229,000000,30.59,30.61,30.5753,30.59,3913,0
+JUNP.US,D,20251230,000000,30.605,30.62,30.58,30.59,8048,0
+JUNP.US,D,20251231,000000,30.58,30.6,30.57,30.57,3886,0
+JUNP.US,D,20260102,000000,30.56,30.6,30.54,30.6,3277,0
+JUNP.US,D,20260105,000000,30.65,30.66,30.62,30.65,13709,0
+JUNP.US,D,20260106,000000,30.65,30.71,30.65,30.7,3828,0
+JUNP.US,D,20260108,000000,30.65,30.69,30.65,30.665,13523,0
+JUNP.US,D,20260109,000000,30.69,30.74,30.69,30.7205,8643,0
+JUNP.US,D,20260112,000000,30.71,30.77,30.71,30.77,8388,0
+JUNP.US,D,20260113,000000,30.75,30.75,30.715,30.74,14738,0
+JUNP.US,D,20260114,000000,30.68,30.68,30.63,30.6777,3549,0
+JUNP.US,D,20260115,000000,30.74,30.75,30.69,30.74,8797,0
+JUNP.US,D,20260116,000000,30.715,30.76,30.715,30.721,4595,0
+JUNP.US,D,20260120,000000,30.58,30.62,30.505,30.505,6860,0
+JUNP.US,D,20260121,000000,30.57,30.6611,30.54,30.6611,1544,0
+JUNP.US,D,20260122,000000,30.75,30.75,30.71,30.715,5272,0
+JUNP.US,D,20260123,000000,30.71,30.76,30.71,30.7251,12566,0
+JUNP.US,D,20260126,000000,30.78,30.79,30.775,30.775,8204,0
+JUNP.US,D,20260127,000000,30.82,30.83,30.7949,30.7949,3632,0
+JUNP.US,D,20260128,000000,30.815,30.815,30.78,30.7964,1387,0
+JUNP.US,D,20260129,000000,30.85,30.85,30.69,30.779,14491,0
+JUNP.US,D,20260130,000000,30.76,30.8,30.7,30.7445,8983,0
+JUNP.US,D,20260202,000000,30.83,30.859,30.8,30.8,21065,0
+JUNP.US,D,20260203,000000,30.79,30.79,30.75,30.7529,5325,0
+JUNP.US,D,20260204,000000,30.7501,30.7501,30.657,30.7052,4557,0
+JUNP.US,D,20260205,000000,30.6,30.64,30.55,30.5524,7158,0
+JUNP.US,D,20260206,000000,30.7,30.78,30.7,30.7749,11912,0
+JUNP.US,D,20260209,000000,30.83,30.851,30.82,30.8449,3410,0
+JUNP.US,D,20260210,000000,30.85,30.86,30.8214,30.8214,4068,0
+JUNP.US,D,20260211,000000,30.82,30.85,30.82,30.8382,1067,0
+JUNP.US,D,20260212,000000,30.86,30.86,30.51,30.51,7868,0
+JUNP.US,D,20260213,000000,30.662,30.76,30.662,30.6776,3775,0
+JUNP.US,D,20260217,000000,30.69,30.76,30.63,30.7093,7180,0
+JUNP.US,D,20260218,000000,30.79,30.83,30.74,30.81,7044,0
diff --git a/daily/us/nyse stocks/1/kdec.us.txt b/daily/us/nyse stocks/1/kdec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce689b32dd66127ccb8f4fb524793b9980030887
--- /dev/null
+++ b/daily/us/nyse stocks/1/kdec.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDEC.US,D,20241203,000000,25,25.02,24.86,24.94,386850,0
+KDEC.US,D,20241204,000000,24.95,25.0001,24.8808,24.9501,147225,0
+KDEC.US,D,20241205,000000,24.97,24.98,24.7843,24.83,175649,0
+KDEC.US,D,20241206,000000,24.9487,24.9487,24.82,24.91,129313,0
+KDEC.US,D,20241209,000000,24.9999,24.9999,24.8,24.83,42029,0
+KDEC.US,D,20241210,000000,24.7566,25.7799,24.706,24.76,89008,0
+KDEC.US,D,20241211,000000,24.81,24.89,24.76,24.83,79037,0
+KDEC.US,D,20241212,000000,24.78,24.81,24.61,24.73,351686,0
+KDEC.US,D,20241213,000000,24.61,24.8672,24.44,24.58,42994,0
+KDEC.US,D,20241216,000000,24.58,24.71,24.54,24.6407,63233,0
+KDEC.US,D,20241217,000000,24.61,24.6399,24.4709,24.53,276616,0
+KDEC.US,D,20241218,000000,24.6,24.61,23.75,23.95,56557,0
+KDEC.US,D,20241219,000000,24.09,24.09,23.825,23.8594,49166,0
+KDEC.US,D,20241220,000000,23.83,24.19,23.79,24.03,309919,0
+KDEC.US,D,20241223,000000,23.96,24.1178,23.82,23.99,111069,0
+KDEC.US,D,20241224,000000,23.95,24.12,23.94,24.0876,44319,0
+KDEC.US,D,20241226,000000,24.04,24.2699,24.04,24.24,88340,0
+KDEC.US,D,20241227,000000,24.17,24.2,23.92,24.06,76994,0
+KDEC.US,D,20241230,000000,24,24.03,23.7915,23.98,412212,0
+KDEC.US,D,20241231,000000,24.0608,24.0909,23.9011,23.98,86858,0
+KDEC.US,D,20250102,000000,24.05,24.13,23.8393,23.98,26646,0
+KDEC.US,D,20250103,000000,23.99,24.21,23.99,24.21,11853,0
+KDEC.US,D,20250106,000000,24.3,24.33,24.15,24.2,29955,0
+KDEC.US,D,20250107,000000,24.26,24.26,23.9796,24.08,30289,0
+KDEC.US,D,20250108,000000,23.99,24.04,23.89,24.04,30814,0
+KDEC.US,D,20250110,000000,23.68,23.86,23.6,23.6994,101355,0
+KDEC.US,D,20250113,000000,23.6,23.79,23.55,23.79,32820,0
+KDEC.US,D,20250114,000000,23.8401,23.95,23.785,23.94,39045,0
+KDEC.US,D,20250115,000000,24.2372,24.26,24.1038,24.1979,15342,0
+KDEC.US,D,20250116,000000,24.1999,24.23,24.1501,24.1964,23565,0
+KDEC.US,D,20250117,000000,24.25,24.329,24.235,24.27,10799,0
+KDEC.US,D,20250121,000000,24.4,24.54,24.3771,24.54,33775,0
+KDEC.US,D,20250122,000000,24.475,24.48,24.4,24.46,32221,0
+KDEC.US,D,20250123,000000,24.3922,24.52,24.39,24.51,15035,0
+KDEC.US,D,20250124,000000,24.47,24.609,24.44,24.49,25144,0
+KDEC.US,D,20250127,000000,24.44,24.44,24.2818,24.3306,75950,0
+KDEC.US,D,20250128,000000,24.4017,24.44,24.301,24.4,11787,0
+KDEC.US,D,20250129,000000,24.45,24.459,24.29,24.38,14860,0
+KDEC.US,D,20250130,000000,24.5,24.7779,24.47,24.51,8955,0
+KDEC.US,D,20250131,000000,24.5187,24.6,24.35,24.39,11024,0
+KDEC.US,D,20250203,000000,24.12,24.345,24.12,24.24,10553,0
+KDEC.US,D,20250204,000000,24.23,24.43,24.23,24.43,8324,0
+KDEC.US,D,20250205,000000,24.49,24.57,24.4308,24.57,143107,0
+KDEC.US,D,20250206,000000,24.53,24.53,24.4,24.52,6096,0
+KDEC.US,D,20250207,000000,24.45,24.47,24.3201,24.37,19355,0
+KDEC.US,D,20250210,000000,24.34,24.425,24.34,24.37,9545,0
+KDEC.US,D,20250211,000000,24.29,24.37,24.28,24.37,12285,0
+KDEC.US,D,20250212,000000,24.22,24.27,24.15,24.26,25093,0
+KDEC.US,D,20250213,000000,24.32,24.4,24.2181,24.4,18284,0
+KDEC.US,D,20250214,000000,24.47,24.47,24.342,24.3837,15038,0
+KDEC.US,D,20250218,000000,24.3471,24.46,24.3471,24.45,8571,0
+KDEC.US,D,20250219,000000,24.36,24.42,24.34,24.42,61362,0
+KDEC.US,D,20250220,000000,24.32,24.36,24.2078,24.32,31412,0
+KDEC.US,D,20250221,000000,24.23,24.23,23.88,23.88,20328,0
+KDEC.US,D,20250224,000000,23.89,23.93,23.78,23.8,87322,0
+KDEC.US,D,20250225,000000,23.79,23.8799,23.68,23.76,21884,0
+KDEC.US,D,20250226,000000,23.93,23.93,23.7501,23.79,4054,0
+KDEC.US,D,20250227,000000,23.7844,23.7844,23.57,23.62,9862,0
+KDEC.US,D,20250228,000000,23.6184,23.72,23.53,23.72,23087,0
+KDEC.US,D,20250303,000000,23.73,23.73,23.34,23.3647,105484,0
+KDEC.US,D,20250304,000000,23.132,23.44,23.02,23.25,85218,0
+KDEC.US,D,20250305,000000,23.225,23.359,23.15,23.359,5047,0
+KDEC.US,D,20250306,000000,23.1415,23.3,23.04,23.1408,17585,0
+KDEC.US,D,20250307,000000,23.16,23.2393,22.92,23.17,12584,0
+KDEC.US,D,20250310,000000,22.99,23.0126,22.6756,22.8062,186854,0
+KDEC.US,D,20250311,000000,22.73,22.901,22.69,22.81,53630,0
+KDEC.US,D,20250312,000000,22.81,23.0103,22.81,22.86,37697,0
+KDEC.US,D,20250313,000000,22.85,22.85,22.59,22.65,35294,0
+KDEC.US,D,20250314,000000,22.995,23.04,22.91,23.0259,32032,0
+KDEC.US,D,20250317,000000,23.06,23.2493,22.96,23.14,4102,0
+KDEC.US,D,20250318,000000,23.11,23.11,23.04,23.08,3516,0
+KDEC.US,D,20250319,000000,23.165,23.3817,23.1,23.2874,16731,0
+KDEC.US,D,20250320,000000,23.27,23.349,23.2111,23.2111,14345,0
+KDEC.US,D,20250321,000000,23.06,23.22,23.06,23.22,13408,0
+KDEC.US,D,20250324,000000,23.4,23.4809,23.31,23.4809,5600,0
+KDEC.US,D,20250325,000000,23.42,23.4497,23.41,23.44,1630,0
+KDEC.US,D,20250326,000000,23.37,23.37,23.19,23.2634,131274,0
+KDEC.US,D,20250327,000000,23.23,23.27,23.2,23.2,4054,0
+KDEC.US,D,20250328,000000,23.12,23.12,22.9,22.93,13897,0
+KDEC.US,D,20250331,000000,22.755,22.912,22.755,22.912,7996,0
+KDEC.US,D,20250401,000000,22.9112,23.0208,22.8607,22.8941,9426,0
+KDEC.US,D,20250402,000000,22.9388,23.1406,22.9388,23.1015,3429,0
+KDEC.US,D,20250403,000000,22.25,22.38,22.16,22.1927,436571,0
+KDEC.US,D,20250404,000000,21.63,21.74,21.2,21.4835,60018,0
+KDEC.US,D,20250407,000000,21.36,22.31,20.7,21.28,25828,0
+KDEC.US,D,20250408,000000,21.8,21.8,20.78,20.87,31599,0
+KDEC.US,D,20250409,000000,20.93,22.2496,20.83,22.11,12533,0
+KDEC.US,D,20250410,000000,21.33,21.6499,21.28,21.47,9985,0
+KDEC.US,D,20250411,000000,21.326,21.71,21.326,21.69,5688,0
+KDEC.US,D,20250414,000000,21.93,21.95,21.7212,21.9381,6555,0
+KDEC.US,D,20250415,000000,22.04,22.05,21.95,21.955,61527,0
+KDEC.US,D,20250416,000000,21.88,21.89,21.6926,21.7802,1067,0
+KDEC.US,D,20250417,000000,21.9143,21.9899,21.85,21.949,4103,0
+KDEC.US,D,20250421,000000,21.8,21.8,21.4981,21.62,21992,0
+KDEC.US,D,20250422,000000,21.9207,22.06,21.81,22.0229,16654,0
+KDEC.US,D,20250423,000000,22.4357,22.4357,22.1801,22.2261,5065,0
+KDEC.US,D,20250424,000000,22.335,22.5,22.29,22.5,9515,0
+KDEC.US,D,20250425,000000,22.39,22.55,22.39,22.55,5556,0
+KDEC.US,D,20250428,000000,22.6301,22.6301,22.481,22.58,3815,0
+KDEC.US,D,20250429,000000,22.53,22.6998,22.53,22.6663,2171,0
+KDEC.US,D,20250430,000000,22.3459,22.5939,22.29,22.5939,3103,0
+KDEC.US,D,20250501,000000,22.6685,22.74,22.62,22.62,2765,0
+KDEC.US,D,20250502,000000,22.97,22.97,22.77,22.9443,6405,0
+KDEC.US,D,20250505,000000,22.92,22.96,22.8601,22.8601,2446,0
+KDEC.US,D,20250506,000000,22.75,22.81,22.6919,22.7337,3391,0
+KDEC.US,D,20250507,000000,22.74,22.8,22.69,22.7801,18965,0
+KDEC.US,D,20250508,000000,22.86,23.0801,22.82,22.98,10048,0
+KDEC.US,D,20250509,000000,23.05,23.05,22.94,22.9893,13986,0
+KDEC.US,D,20250512,000000,23.36,23.57,23.35,23.4486,4949,0
+KDEC.US,D,20250513,000000,23.547,23.61,23.5149,23.5239,2143,0
+KDEC.US,D,20250514,000000,23.5,23.5,23.42,23.4564,8588,0
+KDEC.US,D,20250515,000000,23.45,23.47,23.45,23.47,4491,0
+KDEC.US,D,20250516,000000,23.5268,23.6077,23.51,23.6077,1584,0
+KDEC.US,D,20250519,000000,23.47,23.6,23.47,23.5484,6663,0
+KDEC.US,D,20250520,000000,23.53,23.57,23.5,23.55,9596,0
+KDEC.US,D,20250521,000000,23.3,23.3,23.18,23.18,7685,0
+KDEC.US,D,20250522,000000,23.14,23.24,23.14,23.2106,6215,0
+KDEC.US,D,20250523,000000,23.17,23.17,23.13,23.1472,2141,0
+KDEC.US,D,20250527,000000,23.33,23.4652,23.33,23.4652,1333,0
+KDEC.US,D,20250528,000000,23.37,23.3801,23.35,23.3542,2949,0
+KDEC.US,D,20250529,000000,23.35,23.3978,23.32,23.3901,1856,0
+KDEC.US,D,20250530,000000,23.2967,23.44,23.2967,23.3852,11348,0
+KDEC.US,D,20250602,000000,23.3332,23.39,23.33,23.37,3426,0
+KDEC.US,D,20250603,000000,23.45,23.61,23.44,23.5575,10498,0
+KDEC.US,D,20250604,000000,23.57,23.5714,23.53,23.5592,2512,0
+KDEC.US,D,20250605,000000,23.51,23.622,23.51,23.5532,3634,0
+KDEC.US,D,20250606,000000,23.69,23.75,23.68,23.75,3661,0
+KDEC.US,D,20250609,000000,23.75,23.9,23.75,23.8288,2983,0
+KDEC.US,D,20250610,000000,23.88,23.93,23.85,23.8875,3729,0
+KDEC.US,D,20250611,000000,23.9,24.009,23.8,23.8419,16430,0
+KDEC.US,D,20250612,000000,23.76,23.85,23.74,23.7999,5464,0
+KDEC.US,D,20250613,000000,23.75,23.75,23.5617,23.5617,536,0
+KDEC.US,D,20250616,000000,23.651,23.77,23.651,23.7323,2783,0
+KDEC.US,D,20250617,000000,23.62,23.7071,23.6002,23.6002,5171,0
+KDEC.US,D,20250618,000000,23.68,23.72,23.6701,23.6701,2484,0
+KDEC.US,D,20250620,000000,23.7,23.7,23.6,23.651,14419,0
+KDEC.US,D,20250623,000000,23.7,23.78,23.5375,23.78,1535,0
+KDEC.US,D,20250624,000000,23.98,23.98,23.952,23.9591,3516,0
+KDEC.US,D,20250625,000000,23.9293,23.9293,23.8393,23.8393,1110,0
+KDEC.US,D,20250626,000000,23.94,24.02,23.9301,24.008,4843,0
+KDEC.US,D,20250627,000000,24.14,24.14,23.92,24,99804,0
+KDEC.US,D,20250630,000000,24.05,24.09,24.03,24.03,10511,0
+KDEC.US,D,20250701,000000,23.97,24.25,23.96,24.1714,5610,0
+KDEC.US,D,20250702,000000,24.24,24.3468,24.23,24.3,3503,0
+KDEC.US,D,20250703,000000,24.4,24.43,24.38,24.4257,3438,0
+KDEC.US,D,20250707,000000,24.33,24.33,24.2,24.2393,8733,0
+KDEC.US,D,20250708,000000,24.33,24.4,24.2854,24.3,5246,0
+KDEC.US,D,20250709,000000,24.3701,24.4389,24.32,24.4389,5142,0
+KDEC.US,D,20250710,000000,24.55,24.57,24.4733,24.49,6821,0
+KDEC.US,D,20250711,000000,24.4,24.42,24.33,24.35,22373,0
+KDEC.US,D,20250714,000000,24.35,24.4227,24.3,24.4227,6714,0
+KDEC.US,D,20250715,000000,24.445,24.445,24.19,24.2055,7279,0
+KDEC.US,D,20250716,000000,24.22,24.3047,24.2,24.3047,2783,0
+KDEC.US,D,20250717,000000,24.37,24.4867,24.37,24.4342,4324,0
+KDEC.US,D,20250718,000000,24.39,24.42,24.33,24.3641,20168,0
+KDEC.US,D,20250721,000000,24.46,24.47,24.3219,24.339,9316,0
+KDEC.US,D,20250722,000000,24.36,24.45,24.35,24.4294,4355,0
+KDEC.US,D,20250723,000000,24.515,24.6042,24.46,24.6042,10600,0
+KDEC.US,D,20250724,000000,24.5128,24.55,24.46,24.4698,12186,0
+KDEC.US,D,20250725,000000,24.45,24.51,24.4208,24.509,18828,0
+KDEC.US,D,20250728,000000,24.4801,24.56,24.46,24.4902,16492,0
+KDEC.US,D,20250729,000000,24.4962,24.62,24.4084,24.43,1824,0
+KDEC.US,D,20250730,000000,24.53,24.53,24.33,24.3399,3977,0
+KDEC.US,D,20250731,000000,24.3401,24.3401,24.2533,24.2567,7464,0
+KDEC.US,D,20250801,000000,24.0599,24.07,23.9884,24.0427,1118,0
+KDEC.US,D,20250804,000000,24.12,24.2717,24.12,24.2717,2259,0
+KDEC.US,D,20250805,000000,24.28,24.37,24.23,24.3358,6492,0
+KDEC.US,D,20250806,000000,24.31,24.3501,24.29,24.3233,5466,0
+KDEC.US,D,20250807,000000,24.4,24.4,24.226,24.2748,3234,0
+KDEC.US,D,20250808,000000,24.32,24.36,24.3,24.3,5318,0
+KDEC.US,D,20250811,000000,24.35,24.35,24.29,24.29,2980,0
+KDEC.US,D,20250812,000000,24.35,24.6405,24.34,24.6405,4958,0
+KDEC.US,D,20250813,000000,24.71,24.8704,24.6915,24.8704,6972,0
+KDEC.US,D,20250814,000000,24.66,24.79,24.59,24.7098,4595,0
+KDEC.US,D,20250815,000000,24.78,24.78,24.6,24.665,6682,0
+KDEC.US,D,20250818,000000,24.66,24.7405,24.66,24.7405,5685,0
+KDEC.US,D,20250819,000000,24.7,24.71,24.58,24.6064,2111,0
+KDEC.US,D,20250820,000000,24.552,24.65,24.5,24.5755,5263,0
+KDEC.US,D,20250821,000000,24.53,24.64,24.4882,24.6041,3150,0
+KDEC.US,D,20250822,000000,24.92,25.1199,24.92,25.0327,40680,0
+KDEC.US,D,20250825,000000,25,25.01,24.95,24.95,24747,0
+KDEC.US,D,20250826,000000,24.95,25.055,24.95,25.0434,15547,0
+KDEC.US,D,20250827,000000,25.05,25.15,24.9812,25.146,19399,0
+KDEC.US,D,20250828,000000,25.11,25.1699,25.088,25.1608,18092,0
+KDEC.US,D,20250829,000000,25.15,25.17,25.04,25.0775,100983,0
+KDEC.US,D,20250902,000000,24.9845,25.075,24.9,25.03,42930,0
+KDEC.US,D,20250903,000000,25.05,25.06,24.92,24.9939,10987,0
+KDEC.US,D,20250904,000000,25.02,25.18,25.01,25.18,37142,0
+KDEC.US,D,20250905,000000,25.2399,25.3,25.1,25.23,5768,0
+KDEC.US,D,20250908,000000,25.18,25.259,25.16,25.21,6021,0
+KDEC.US,D,20250909,000000,25.18,25.1899,25.0919,25.1457,51824,0
+KDEC.US,D,20250910,000000,25.2,25.23,25.1,25.11,8287,0
+KDEC.US,D,20250911,000000,25.16,25.4,25.16,25.3747,69890,0
+KDEC.US,D,20250912,000000,25.2906,25.34,25.25,25.2682,30689,0
+KDEC.US,D,20250915,000000,25.29,25.35,25.2501,25.29,17163,0
+KDEC.US,D,20250916,000000,25.27,25.31,25.2211,25.2889,11870,0
+KDEC.US,D,20250917,000000,25.42,25.51,25.285,25.2933,285481,0
+KDEC.US,D,20250918,000000,25.43,25.7099,25.43,25.6922,11844,0
+KDEC.US,D,20250919,000000,25.64,25.64,25.5108,25.5603,9791,0
+KDEC.US,D,20250922,000000,25.532,25.69,25.4971,25.6525,23876,0
+KDEC.US,D,20250923,000000,25.84,25.84,25.5801,25.6185,14333,0
+KDEC.US,D,20250924,000000,25.6115,25.65,25.46,25.53,5815,0
+KDEC.US,D,20250925,000000,25.3,25.41,25.3,25.3353,9409,0
+KDEC.US,D,20250926,000000,25.46,25.5,25.365,25.4403,8124,0
+KDEC.US,D,20250929,000000,25.48,25.57,25.39,25.47,4191,0
+KDEC.US,D,20250930,000000,25.48,25.48,25.3,25.47,214537,0
+KDEC.US,D,20251001,000000,25.43,25.54,25.43,25.5,14861,0
+KDEC.US,D,20251002,000000,25.53,25.61,25.42,25.576,134653,0
+KDEC.US,D,20251003,000000,25.76,25.84,25.6929,25.6961,8847,0
+KDEC.US,D,20251006,000000,25.7776,25.84,25.74,25.74,8097,0
+KDEC.US,D,20251007,000000,25.74,25.7401,25.54,25.5767,25266,0
+KDEC.US,D,20251008,000000,25.62,25.76,25.62,25.7251,10232,0
+KDEC.US,D,20251009,000000,25.64,25.6787,25.595,25.6256,19876,0
+KDEC.US,D,20251010,000000,25.69,25.72,25.18,25.18,15445,0
+KDEC.US,D,20251013,000000,25.5761,25.62,25.5501,25.5943,6062,0
+KDEC.US,D,20251014,000000,25.64,25.93,25.64,25.89,3661,0
+KDEC.US,D,20251015,000000,26.2,26.2,25.81,25.9983,15683,0
+KDEC.US,D,20251016,000000,26,26,25.6535,25.6937,46155,0
+KDEC.US,D,20251017,000000,25.62,25.7167,25.51,25.5625,3381,0
+KDEC.US,D,20251020,000000,25.7552,25.8685,25.7552,25.8349,5282,0
+KDEC.US,D,20251021,000000,25.65,25.805,25.65,25.7446,5380,0
+KDEC.US,D,20251022,000000,25.53,25.54,25.38,25.48,16630,0
+KDEC.US,D,20251023,000000,25.59,25.7533,25.5,25.6738,22072,0
+KDEC.US,D,20251024,000000,25.87,25.93,25.86,25.8772,22404,0
+KDEC.US,D,20251027,000000,26.01,26.04,25.922,25.922,8649,0
+KDEC.US,D,20251028,000000,25.94,26.01,25.78,25.8184,49138,0
+KDEC.US,D,20251029,000000,25.84,26.05,25.62,25.6436,4623,0
+KDEC.US,D,20251030,000000,25.74,25.74,25.5053,25.5194,7362,0
+KDEC.US,D,20251031,000000,25.6,25.6522,25.52,25.6261,1679,0
+KDEC.US,D,20251103,000000,25.49,25.5599,25.3409,25.5337,20383,0
+KDEC.US,D,20251104,000000,25.31,25.4,25.27,25.27,9362,0
+KDEC.US,D,20251105,000000,25.45,25.52,25.44,25.44,4711,0
+KDEC.US,D,20251106,000000,25.38,25.4,25.2201,25.2201,1648,0
+KDEC.US,D,20251107,000000,25.08,25.27,24.97,25.23,23596,0
+KDEC.US,D,20251110,000000,25.39,25.46,25.32,25.3641,9380,0
+KDEC.US,D,20251111,000000,25.31,25.38,25.3,25.335,5461,0
+KDEC.US,D,20251112,000000,25.47,25.47,25.2907,25.2952,5660,0
+KDEC.US,D,20251113,000000,25.11,25.11,24.9519,24.9521,6221,0
+KDEC.US,D,20251114,000000,24.98,25.01,24.96,24.96,6973,0
+KDEC.US,D,20251117,000000,24.9452,24.98,24.79,24.8198,3635,0
+KDEC.US,D,20251118,000000,24.85,24.9,24.8,24.84,16795,0
+KDEC.US,D,20251119,000000,24.87,24.87,24.801,24.829,8986,0
+KDEC.US,D,20251120,000000,24.83,24.92,24.74,24.8,27620,0
+KDEC.US,D,20251121,000000,24.76,24.86,24.74,24.8384,8929,0
+KDEC.US,D,20251124,000000,24.82,24.935,24.82,24.92,17989,0
+KDEC.US,D,20251125,000000,24.96,25.22,24.92,25.1793,12285,0
+KDEC.US,D,20251126,000000,25.25,25.52,25.18,25.3498,15180,0
+KDEC.US,D,20251128,000000,25.41,25.48,25.39,25.45,278678,0
+KDEC.US,D,20251201,000000,25.3515,25.48,25.28,25.38,463942,0
+KDEC.US,D,20251202,000000,25.415,25.47,25.33,25.352,62751,0
+KDEC.US,D,20251203,000000,25.432,25.62,25.42,25.61,56046,0
+KDEC.US,D,20251204,000000,25.55,25.72,25.4901,25.69,24766,0
+KDEC.US,D,20251205,000000,25.65,25.72,25.6,25.63,128322,0
+KDEC.US,D,20251208,000000,25.63,25.68,25.57,25.57,94343,0
+KDEC.US,D,20251209,000000,25.64,25.72,25.63,25.65,59692,0
+KDEC.US,D,20251210,000000,25.596,25.93,25.5901,25.84,109300,0
+KDEC.US,D,20251211,000000,25.87,26.02,25.8385,26.01,24777,0
+KDEC.US,D,20251212,000000,25.9131,25.94,25.7865,25.81,33685,0
+KDEC.US,D,20251215,000000,25.82,25.82,25.7,25.74,61063,0
+KDEC.US,D,20251216,000000,25.75,25.75,25.56,25.67,29129,0
+KDEC.US,D,20251217,000000,25.61,25.74,25.49,25.53,35704,0
+KDEC.US,D,20251218,000000,25.595,25.6999,25.56,25.65,46907,0
+KDEC.US,D,20251219,000000,25.74,25.78,25.65,25.75,44690,0
+KDEC.US,D,20251222,000000,25.825,25.96,25.81,25.89,23371,0
+KDEC.US,D,20251223,000000,25.79,25.86,25.77,25.83,55656,0
+KDEC.US,D,20251224,000000,25.82,25.88,25.8044,25.88,1799,0
+KDEC.US,D,20251226,000000,25.82,25.82,25.7001,25.81,6490,0
+KDEC.US,D,20251229,000000,25.73,25.76,25.6501,25.75,18043,0
+KDEC.US,D,20251230,000000,25.74,25.74,25.62,25.67,7920,0
+KDEC.US,D,20251231,000000,25.66,25.67,25.54,25.5425,3488,0
+KDEC.US,D,20260102,000000,25.59,25.72,25.52,25.7,12826,0
+KDEC.US,D,20260105,000000,25.79,25.93,25.69,25.91,7470,0
+KDEC.US,D,20260106,000000,25.64,26.09,25.599,26.09,313780,0
+KDEC.US,D,20260107,000000,26.07,26.07,25.95,26.04,8821,0
+KDEC.US,D,20260108,000000,26.06,26.19,26.06,26.19,24027,0
+KDEC.US,D,20260109,000000,26.2883,26.2883,26.21,26.21,786,0
+KDEC.US,D,20260112,000000,26.19,26.2828,26.16,26.27,129265,0
+KDEC.US,D,20260113,000000,26.3,26.4,26.2812,26.32,4848,0
+KDEC.US,D,20260114,000000,26.2868,26.41,26.2868,26.41,5099,0
+KDEC.US,D,20260115,000000,26.51,26.57,26.38,26.4923,28474,0
+KDEC.US,D,20260116,000000,26.54,26.58,26.4601,26.53,29800,0
+KDEC.US,D,20260120,000000,26.4,26.455,26.3001,26.37,4462,0
+KDEC.US,D,20260121,000000,26.42,26.62,26.42,26.62,3206,0
+KDEC.US,D,20260122,000000,26.729,26.729,26.67,26.6748,1218,0
+KDEC.US,D,20260123,000000,26.58,26.5886,26.4824,26.52,5128,0
+KDEC.US,D,20260126,000000,26.4516,26.55,26.4,26.4448,7720,0
+KDEC.US,D,20260127,000000,26.4,26.52,26.39,26.52,9839,0
+KDEC.US,D,20260128,000000,26.49,26.49,26.39,26.39,6145,0
+KDEC.US,D,20260129,000000,26.3167,26.49,26.3167,26.46,5602,0
+KDEC.US,D,20260130,000000,26.29,26.3099,26.1875,26.23,9222,0
+KDEC.US,D,20260202,000000,26.35,26.4152,26.33,26.33,8366,0
+KDEC.US,D,20260203,000000,26.31,26.37,26.17,26.37,12461,0
+KDEC.US,D,20260204,000000,26.422,26.428,26.1511,26.34,43386,0
+KDEC.US,D,20260205,000000,26.1362,26.18,26.035,26.09,4870,0
+KDEC.US,D,20260206,000000,26.35,26.5,26.321,26.48,9367,0
+KDEC.US,D,20260209,000000,26.49,26.6451,26.49,26.6116,4063,0
+KDEC.US,D,20260210,000000,26.62,26.6649,26.54,26.62,4163,0
+KDEC.US,D,20260211,000000,26.53,26.63,26.475,26.5308,2322,0
+KDEC.US,D,20260212,000000,26.34,26.34,26.11,26.31,36137,0
+KDEC.US,D,20260213,000000,26.39,26.55,26.35,26.4161,12415,0
+KDEC.US,D,20260217,000000,26.361,26.44,26.21,26.425,5022,0
+KDEC.US,D,20260218,000000,26.51,26.587,26.43,26.44,7928,0
diff --git a/daily/us/nyse stocks/1/kmi.us.txt b/daily/us/nyse stocks/1/kmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fa5a1e4c594e9c1f6161f7da5dcee894fa89ee8
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmi.us.txt	
@@ -0,0 +1,3774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMI.US,D,20110215,000000,17.9189,18.0585,17.8132,17.9334,7481959.7252739,0
+KMI.US,D,20110216,000000,18.0003,18.2262,17.7774,17.8064,7981449.6515783,0
+KMI.US,D,20110218,000000,17.7696,18.1991,17.6252,18.1865,10771579.646967,0
+KMI.US,D,20110222,000000,18.0536,18.2203,17.8036,17.8064,4233185.7134392,0
+KMI.US,D,20110223,000000,17.8346,17.9189,17.5389,17.6378,4607214.3766787,0
+KMI.US,D,20110224,000000,17.7124,17.7696,17.5661,17.6601,2928760.5698628,0
+KMI.US,D,20110225,000000,17.6998,17.8278,17.5661,17.6814,3839160.6588197,0
+KMI.US,D,20110228,000000,17.6979,17.851,17.6358,17.6804,4105632.3805373,0
+KMI.US,D,20110301,000000,17.7696,17.8472,17.5263,17.6552,3290835.1378014,0
+KMI.US,D,20110302,000000,17.725,17.7928,17.5437,17.725,3789378.0620791,0
+KMI.US,D,20110303,000000,17.79,17.8414,17.6998,17.8414,3280238.6183908,0
+KMI.US,D,20110304,000000,17.8588,17.9334,17.7774,17.885,1539036.1271713,0
+KMI.US,D,20110307,000000,17.9334,17.9964,17.7987,17.9189,1810337.7655441,0
+KMI.US,D,20110308,000000,17.8588,17.9964,17.8588,17.9548,1426968.0311146,0
+KMI.US,D,20110309,000000,17.9189,17.9616,17.82,17.8278,507247.50282009,0
+KMI.US,D,20110310,000000,17.8036,17.8036,17.2491,17.4487,4683404.7129435,0
+KMI.US,D,20110311,000000,17.4487,17.6688,17.3771,17.4487,3271727.9792612,0
+KMI.US,D,20110314,000000,17.3945,17.5224,17.2771,17.3877,3393907.7461964,0
+KMI.US,D,20110315,000000,17.2839,17.5089,17.1599,17.3227,3395139.4677868,0
+KMI.US,D,20110316,000000,17.3275,17.4865,17.2559,17.4225,3556776.6209114,0
+KMI.US,D,20110317,000000,17.5069,17.6291,17.4255,17.4779,2606797.4178357,0
+KMI.US,D,20110318,000000,17.5535,17.6814,17.4381,17.6814,3288790.521225,0
+KMI.US,D,20110321,000000,17.7347,17.9742,17.6252,17.8676,2161086.4780884,0
+KMI.US,D,20110322,000000,17.8792,17.9616,17.725,17.7987,1750036.0188395,0
+KMI.US,D,20110323,000000,17.6998,17.7842,17.3645,17.4051,4433995.5331897,0
+KMI.US,D,20110324,000000,17.4487,17.5389,17.3334,17.4225,2434769.0322322,0
+KMI.US,D,20110325,000000,17.3945,17.4429,17.1017,17.1133,4634648.5508616,0
+KMI.US,D,20110328,000000,17.2413,17.3509,17.1376,17.1696,2678365.1875625,0
+KMI.US,D,20110329,000000,17.2345,17.3227,17.1279,17.2713,2265907.6359774,0
+KMI.US,D,20110330,000000,17.3179,17.3275,17.1531,17.2132,1327982.5926869,0
+KMI.US,D,20110331,000000,17.2045,17.3169,17.1075,17.187,1525292.2186717,0
+KMI.US,D,20110401,000000,17.2771,17.3063,17.0959,17.1017,3224045.7050986,0
+KMI.US,D,20110404,000000,17.0697,17.219,16.9582,17.0697,2031589.6246872,0
+KMI.US,D,20110405,000000,17.0978,17.187,16.8128,17.0726,1761532.0870163,0
+KMI.US,D,20110406,000000,17.0794,17.0959,16.934,17.0794,1250637.9042783,0
+KMI.US,D,20110407,000000,17.1143,17.1395,16.8904,16.9408,2114714.3265554,0
+KMI.US,D,20110408,000000,16.9408,17.06,16.8836,17.0067,1612205.9602397,0
+KMI.US,D,20110411,000000,16.9854,17.0504,16.8536,16.9582,2002277.9519327,0
+KMI.US,D,20110412,000000,16.872,16.9554,16.3873,16.6577,2204431.9368692,0
+KMI.US,D,20110413,000000,16.6626,16.8254,16.6141,16.7159,4772269.1961592,0
+KMI.US,D,20110414,000000,16.7353,16.9068,16.5666,16.8826,1355275.4386806,0
+KMI.US,D,20110415,000000,16.8536,16.9,16.6335,16.7411,1490016.9089709,0
+KMI.US,D,20110418,000000,16.6917,16.7236,16.3641,16.5327,1521854.9520561,0
+KMI.US,D,20110419,000000,16.5753,16.7314,16.5375,16.6849,1935428.6868578,0
+KMI.US,D,20110420,000000,16.8022,17.1609,16.6917,17.0765,3542735.6137368,0
+KMI.US,D,20110421,000000,17.0726,17.3499,16.8536,17.1802,2616251.9642141,0
+KMI.US,D,20110425,000000,17.1987,17.2869,16.8536,17.0232,1041948.7800829,0
+KMI.US,D,20110426,000000,17.1308,17.1579,16.842,16.8836,1924388.5826198,0
+KMI.US,D,20110427,000000,16.9874,17.0978,16.6684,16.7314,2552030.1655469,0
+KMI.US,D,20110428,000000,16.8022,16.8662,16.7159,16.7954,1786099.4653033,0
+KMI.US,D,20110429,000000,16.9176,17.0688,16.5133,16.6519,3163983.2878823,0
+KMI.US,D,20110502,000000,16.7411,16.8904,16.5327,16.7906,1779445.692893,0
+KMI.US,D,20110503,000000,16.8022,16.8322,16.3417,16.4231,1988749.646291,0
+KMI.US,D,20110504,000000,16.4299,16.523,15.9114,16.2875,4356015.3837261,0
+KMI.US,D,20110505,000000,16.3155,16.4649,15.9704,16.301,2777641.5351095,0
+KMI.US,D,20110506,000000,16.3263,16.5511,16.2235,16.3155,1121731.1218566,0
+KMI.US,D,20110509,000000,16.3767,16.5753,16.3204,16.4793,1290885.490416,0
+KMI.US,D,20110510,000000,16.5579,16.7159,16.3573,16.6131,1335517.3451961,0
+KMI.US,D,20110511,000000,16.619,16.6791,16.3204,16.4929,2403658.2619454,0
+KMI.US,D,20110512,000000,16.4299,16.5753,16.2089,16.5753,3076413.4534068,0
+KMI.US,D,20110513,000000,16.5288,16.5288,16.1643,16.2719,2307014.538769,0
+KMI.US,D,20110516,000000,16.3456,16.5909,15.9627,16.0451,2982419.8916758,0
+KMI.US,D,20110517,000000,16.1052,16.1449,15.6564,16.0218,4127531.0287119,0
+KMI.US,D,20110518,000000,16.1779,16.2419,15.9744,16.0567,1536423.1030604,0
+KMI.US,D,20110519,000000,16.1643,16.5104,16.0393,16.4793,1881800.3128234,0
+KMI.US,D,20110520,000000,16.4591,16.8352,16.2943,16.6035,2635419.9867188,0
+KMI.US,D,20110523,000000,16.4987,16.6471,16.4231,16.5065,5025087.789528,0
+KMI.US,D,20110524,000000,16.619,16.9292,16.587,16.9292,4329082.5635574,0
+KMI.US,D,20110525,000000,16.8836,17.06,16.7789,16.9088,5672229.567784,0
+KMI.US,D,20110526,000000,16.9554,17.0232,16.6684,16.7159,2586874.2695318,0
+KMI.US,D,20110527,000000,16.8352,17.0028,16.6035,17.0028,3255338.0356869,0
+KMI.US,D,20110531,000000,17.2045,17.3393,16.8942,17.0688,8422067.618552,0
+KMI.US,D,20110601,000000,17.1308,17.1667,16.808,16.8952,1789651.2387,0
+KMI.US,D,20110602,000000,16.9806,17.1143,16.5705,17.1143,1679261.5438389,0
+KMI.US,D,20110603,000000,16.9292,17.3373,16.7353,17.3305,2688572.7965547,0
+KMI.US,D,20110606,000000,17.2452,17.3421,17.0397,17.1987,2406504.4259887,0
+KMI.US,D,20110607,000000,17.2307,17.4603,17.1395,17.3547,3400301.557266,0
+KMI.US,D,20110608,000000,17.2307,17.3964,17.1609,17.3199,1316058.413572,0
+KMI.US,D,20110609,000000,17.3159,17.4149,17.2675,17.2965,2086933.5372516,0
+KMI.US,D,20110610,000000,17.3247,17.3915,17.1482,17.2045,1537561.9813148,0
+KMI.US,D,20110613,000000,17.2578,17.4361,17.0135,17.1579,1547925.360793,0
+KMI.US,D,20110614,000000,17.1337,17.3964,16.9292,17.187,1304740.8109187,0
+KMI.US,D,20110615,000000,17.1395,17.2753,16.8322,17.1027,1972208.0586012,0
+KMI.US,D,20110616,000000,17.1318,17.156,16.935,17.0164,1359501.8736519,0
+KMI.US,D,20110617,000000,17.1027,17.3247,16.9806,17.3023,4202104.8593384,0
+KMI.US,D,20110620,000000,17.251,17.2869,17.1308,17.251,1487523.5496041,0
+KMI.US,D,20110621,000000,17.3023,17.3023,17.092,17.2578,1082350.0735212,0
+KMI.US,D,20110622,000000,17.2452,17.4603,17.1579,17.2578,2725724.5732346,0
+KMI.US,D,20110623,000000,17.2374,17.2374,16.842,16.9554,3369523.9913961,0
+KMI.US,D,20110624,000000,17.0067,17.0726,16.6577,16.6616,19833240.880561,0
+KMI.US,D,20110627,000000,16.7101,16.7722,16.4425,16.4649,3242386.3903207,0
+KMI.US,D,20110628,000000,16.5375,16.7043,16.3717,16.4852,3836939.639905,0
+KMI.US,D,20110629,000000,16.5909,16.7789,16.4987,16.5433,2732662.0336158,0
+KMI.US,D,20110630,000000,16.5657,16.7692,16.4901,16.7343,1389385.0487189,0
+KMI.US,D,20110701,000000,16.6994,17.061,16.5298,17.0532,1453008.5236655,0
+KMI.US,D,20110705,000000,17.0242,17.1259,16.9176,17.0455,868112.01261341,0
+KMI.US,D,20110706,000000,16.996,17.0348,16.8478,16.9602,2127492.664361,0
+KMI.US,D,20110707,000000,17.0455,17.1589,16.8118,16.8816,1504096.0850726,0
+KMI.US,D,20110708,000000,16.776,17.0891,16.713,16.8478,1300069.7595275,0
+KMI.US,D,20110711,000000,16.7236,16.7411,16.4067,16.523,1245074.5252692,0
+KMI.US,D,20110712,000000,16.46,16.5298,16.3717,16.4115,1142858.1387501,0
+KMI.US,D,20110713,000000,16.5104,16.5909,16.3456,16.4231,955584.87738233,0
+KMI.US,D,20110714,000000,16.4852,16.5511,16.3263,16.3311,1372459.7085738,0
+KMI.US,D,20110715,000000,16.4532,16.683,16.3145,16.6606,1347519.9253502,0
+KMI.US,D,20110718,000000,16.5433,16.5511,16.301,16.4231,1193214.3009884,0
+KMI.US,D,20110719,000000,16.5598,16.5986,16.4532,16.5172,669567.57026032,0
+KMI.US,D,20110720,000000,16.6054,16.8526,16.46,16.6054,991899.00085329,0
+KMI.US,D,20110721,000000,16.7062,16.8176,16.4425,16.6102,2192422.1355668,0
+KMI.US,D,20110722,000000,16.6354,16.683,16.4532,16.5239,1746679.2164482,0
+KMI.US,D,20110725,000000,16.4997,16.5405,16.0112,16.0228,4688345.0100091,0
+KMI.US,D,20110726,000000,16.0897,16.1585,15.9404,16.0626,5014281.8568151,0
+KMI.US,D,20110727,000000,15.888,16.5453,15.7882,16.4163,6261669.2127423,0
+KMI.US,D,20110728,000000,16.4299,16.6287,16.2777,16.5831,1672923.4387708,0
+KMI.US,D,20110729,000000,16.4667,16.6626,16.3727,16.619,1696910.0304117,0
+KMI.US,D,20110801,000000,16.7518,16.7838,16.5598,16.6219,1039743.2350575,0
+KMI.US,D,20110802,000000,16.5239,16.5879,16.2777,16.4009,1517115.8155517,0
+KMI.US,D,20110803,000000,16.3815,16.4115,16.047,16.3243,2364877.6005157,0
+KMI.US,D,20110804,000000,16.2545,16.2545,15.5051,15.5885,3080087.9863256,0
+KMI.US,D,20110805,000000,15.5885,15.7776,14.7006,15.2619,5105673.7419541,0
+KMI.US,D,20110808,000000,14.844,15.068,13.9318,13.9318,3409693.1764946,0
+KMI.US,D,20110809,000000,14.1306,15.289,14.1306,15.2619,2548794.0594924,0
+KMI.US,D,20110810,000000,15.0622,15.9482,14.8634,15.3403,3243020.8197831,0
+KMI.US,D,20110811,000000,15.4276,16.3767,15.4179,16.1624,2330585.3985834,0
+KMI.US,D,20110812,000000,16.3873,16.4803,15.6215,15.762,1929406.249132,0
+KMI.US,D,20110815,000000,16.0626,16.079,15.8164,15.9482,983712.28180705,0
+KMI.US,D,20110816,000000,15.8357,15.8434,15.5352,15.606,1096919.2561182,0
+KMI.US,D,20110817,000000,15.698,15.698,15.4402,15.4751,1141101.3365153,0
+KMI.US,D,20110818,000000,15.3045,15.3045,14.5047,14.6172,6092796.4689687,0
+KMI.US,D,20110819,000000,14.5203,14.7626,14.0026,14.024,3250089.2924274,0
+KMI.US,D,20110822,000000,14.3399,14.8992,13.8892,13.993,2621317.0839869,0
+KMI.US,D,20110823,000000,14.3525,14.4515,13.8446,14.4515,1957916.3744194,0
+KMI.US,D,20110824,000000,14.3787,14.5581,14.1752,14.3971,1165938.9920692,0
+KMI.US,D,20110825,000000,14.4863,14.7044,14.3971,14.3971,968210.53947998,0
+KMI.US,D,20110826,000000,14.4137,14.6812,14.1383,14.592,969321.5647336,0
+KMI.US,D,20110829,000000,14.592,15.0796,14.5445,14.9012,900910.46842942,0
+KMI.US,D,20110830,000000,14.8498,15.0234,14.6744,14.942,742819.93073838,0
+KMI.US,D,20110831,000000,15.0796,15.5091,14.9798,15.2231,3032980.3092532,0
+KMI.US,D,20110901,000000,15.2997,15.3471,15.0796,15.1445,940275.0112829,0
+KMI.US,D,20110902,000000,14.8722,14.9856,14.7588,14.8362,870132.90255942,0
+KMI.US,D,20110906,000000,14.5513,14.9817,14.4921,14.942,1190295.9254615,0
+KMI.US,D,20110907,000000,15.1455,15.2473,14.8528,14.9798,1520973.9719571,0
+KMI.US,D,20110908,000000,14.942,15.1523,14.8334,14.9594,1668550.5176472,0
+KMI.US,D,20110909,000000,14.8052,14.9342,14.5745,14.6337,1938694.7090983,0
+KMI.US,D,20110912,000000,14.4515,14.7044,14.3099,14.7006,1605509.8925319,0
+KMI.US,D,20110913,000000,14.7752,14.8556,14.4979,14.7044,1784736.73145,0
+KMI.US,D,20110914,000000,14.8402,14.8944,14.5813,14.8702,1417219.480839,0
+KMI.US,D,20110915,000000,14.9904,15.2114,14.9206,15.0379,801903.36655667,0
+KMI.US,D,20110916,000000,15.1445,15.1862,14.8498,15.0176,3200612.0471028,0
+KMI.US,D,20110919,000000,14.8498,16.0868,14.8169,15.7126,6421734.2187114,0
+KMI.US,D,20110920,000000,15.8357,15.8357,15.6157,15.7252,1442928.8321584,0
+KMI.US,D,20110921,000000,15.8047,16.0189,15.5885,15.6331,2378881.470356,0
+KMI.US,D,20110922,000000,15.3471,15.5459,14.9206,15.1281,2940824.0139815,0
+KMI.US,D,20110923,000000,15.1387,15.2221,14.8286,15.0292,1188189.4133279,0
+KMI.US,D,20110926,000000,15.0757,15.5187,14.8402,15.5129,2319850.6457615,0
+KMI.US,D,20110927,000000,15.828,16.1071,15.793,15.9162,2998977.9848475,0
+KMI.US,D,20110928,000000,15.8434,16.0112,15.6399,15.6748,1519195.5062771,0
+KMI.US,D,20110929,000000,15.9288,16.0044,15.2221,15.4983,1360763.5114283,0
+KMI.US,D,20110930,000000,15.3791,15.4557,15.1416,15.2453,1307086.6525407,0
+KMI.US,D,20111003,000000,15.1581,15.1979,14.72,15.004,1460992.0189653,0
+KMI.US,D,20111004,000000,14.9574,15.4421,14.5193,15.3433,4218490.6765424,0
+KMI.US,D,20111005,000000,15.4209,15.7252,15.2124,15.6583,2026057.1934567,0
+KMI.US,D,20111006,000000,15.6447,15.8105,15.3897,15.7252,1351458.54598,0
+KMI.US,D,20111007,000000,15.8047,15.8638,15.4315,15.5091,758160.74461648,0
+KMI.US,D,20111010,000000,15.8202,15.8726,15.6157,15.8202,1180014.0418005,0
+KMI.US,D,20111011,000000,15.8164,16.047,15.7184,15.8096,1128063.0373689,0
+KMI.US,D,20111012,000000,15.9578,15.987,15.73,15.8434,1175326.4849272,0
+KMI.US,D,20111013,000000,15.73,15.9753,15.5459,15.8542,893489.19110853,0
+KMI.US,D,20111014,000000,16.0664,16.0664,15.7126,15.8366,1659868.6341425,0
+KMI.US,D,20111017,000000,16.5453,17.5195,16.3407,16.5986,19157918.055065,0
+KMI.US,D,20111018,000000,16.5831,16.8816,15.9404,16.5239,12787664.434549,0
+KMI.US,D,20111019,000000,16.3767,16.6868,16.1033,16.2399,9630973.4749099,0
+KMI.US,D,20111020,000000,16.5133,17.2209,16.3825,16.619,9698202.3660696,0
+KMI.US,D,20111021,000000,17.0184,17.2045,16.6975,17.2045,6313844.0727727,0
+KMI.US,D,20111024,000000,17.3955,17.6901,16.9496,17.6581,6414944.2760749,0
+KMI.US,D,20111025,000000,17.5913,17.8142,17.187,17.7328,5425805.8170775,0
+KMI.US,D,20111026,000000,17.9596,17.9596,17.4235,17.4653,8672625.9924866,0
+KMI.US,D,20111027,000000,17.854,17.9334,17.3459,17.5137,10258398.423387,0
+KMI.US,D,20111028,000000,17.5021,17.5021,16.9554,17.3101,4737309.5538006,0
+KMI.US,D,20111031,000000,17.1957,17.2559,16.8216,17.0154,5648236.7865873,0
+KMI.US,D,20111101,000000,16.6131,16.936,16.3069,16.5482,5769964.7159542,0
+KMI.US,D,20111102,000000,16.9554,16.9554,16.4823,16.6917,3958938.8781314,0
+KMI.US,D,20111103,000000,16.8168,16.9496,16.4483,16.7586,5367370.2214257,0
+KMI.US,D,20111104,000000,16.7983,16.9244,16.5327,16.841,3301335.7190982,0
+KMI.US,D,20111107,000000,16.8584,16.998,16.4541,16.6325,2851335.4172297,0
+KMI.US,D,20111108,000000,16.8816,16.9078,16.5356,16.743,2493470.7787804,0
+KMI.US,D,20111109,000000,16.68,16.7983,16.0839,16.0839,2896265.4022775,0
+KMI.US,D,20111110,000000,16.3145,16.4483,16.0082,16.3185,2655149.19561,0
+KMI.US,D,20111111,000000,16.5269,16.7382,16.3145,16.4019,3090445.176248,0
+KMI.US,D,20111114,000000,16.3573,16.5433,16.1672,16.4949,3617186.6848413,0
+KMI.US,D,20111115,000000,16.5909,16.7285,16.3873,16.6325,4991430.0170581,0
+KMI.US,D,20111116,000000,16.5909,16.6626,16.3727,16.5201,5181051.183233,0
+KMI.US,D,20111117,000000,16.586,16.9078,16.4173,16.8478,6188013.4995492,0
+KMI.US,D,20111118,000000,17.1007,17.2384,16.805,16.805,4508864.3993061,0
+KMI.US,D,20111121,000000,16.8244,17.2316,16.6587,17.0096,2888637.8064323,0
+KMI.US,D,20111122,000000,17.0852,17.2209,16.8992,17.0184,5480291.4445806,0
+KMI.US,D,20111123,000000,16.8312,16.9825,16.6587,16.6684,4092875.7061767,0
+KMI.US,D,20111125,000000,16.6587,17.2519,16.6393,17.2519,1950928.3659997,0
+KMI.US,D,20111128,000000,17.4895,17.6717,17.0688,17.1337,4059485.1161958,0
+KMI.US,D,20111129,000000,17.1531,17.6581,17.1463,17.5719,5415839.6007587,0
+KMI.US,D,20111130,000000,18.2203,18.2388,17.4575,17.5467,4871188.6126591,0
+KMI.US,D,20111201,000000,17.5467,18.2117,17.4293,18.0003,4366880.1172184,0
+KMI.US,D,20111202,000000,18.3735,18.8572,18.2117,18.4433,6875307.9574216,0
+KMI.US,D,20111205,000000,18.739,19.0182,18.3803,18.3871,3199472.1372558,0
+KMI.US,D,20111206,000000,18.4899,18.7788,18.1351,18.3589,3175746.5385481,0
+KMI.US,D,20111207,000000,18.3541,18.4433,18.0701,18.0982,3244086.4549614,0
+KMI.US,D,20111208,000000,18.0653,18.1506,17.3101,17.5767,4863830.2624882,0
+KMI.US,D,20111209,000000,17.8491,17.9596,17.4779,17.6087,3693113.9649876,0
+KMI.US,D,20111212,000000,17.5535,17.6717,17.3703,17.5418,3471422.6473876,0
+KMI.US,D,20111213,000000,17.696,17.7832,17.2879,17.3703,4703747.7194446,0
+KMI.US,D,20111214,000000,17.4149,17.4187,17.2578,17.3053,4051618.1908624,0
+KMI.US,D,20111215,000000,17.473,17.5137,16.9554,17.1531,3668583.7240349,0
+KMI.US,D,20111216,000000,17.3227,17.7764,17.1725,17.7502,8786759.3369721,0
+KMI.US,D,20111219,000000,17.5661,17.79,17.5467,17.7231,1973503.7389341,0
+KMI.US,D,20111220,000000,17.8946,18.012,17.6668,17.9286,2026349.1341687,0
+KMI.US,D,20111221,000000,17.9392,18.3677,17.7928,18.2689,2535659.8222323,0
+KMI.US,D,20111222,000000,18.2572,18.4365,18.2504,18.4113,1593997.3188731,0
+KMI.US,D,20111223,000000,18.4869,18.7923,18.4433,18.6614,2115037.215046,0
+KMI.US,D,20111227,000000,18.7458,18.9571,18.6721,18.8824,1640279.7218481,0
+KMI.US,D,20111228,000000,18.9164,18.9891,18.4869,18.612,2521422.8124594,0
+KMI.US,D,20111229,000000,18.6779,18.7788,18.549,18.7739,1594925.7522326,0
+KMI.US,D,20111230,000000,18.8999,19.1849,18.8156,19.1364,3372893.1728987,0
+KMI.US,D,20120103,000000,19.3739,19.5581,19.1258,19.3283,5806909.142517,0
+KMI.US,D,20120104,000000,19.3225,19.3875,19.0666,19.3283,7153050.8601246,0
+KMI.US,D,20120105,000000,19.4069,20.1901,19.1432,19.4224,6774366.6193831,0
+KMI.US,D,20120106,000000,19.5368,19.8246,19.2227,19.5639,4700338.3058296,0
+KMI.US,D,20120109,000000,19.6008,19.9516,19.4321,19.5183,2149958.6884776,0
+KMI.US,D,20120110,000000,20.1068,20.1291,19.5067,19.7404,2950008.283093,0
+KMI.US,D,20120111,000000,19.7103,20.2211,19.7103,19.8596,6442036.9931001,0
+KMI.US,D,20120112,000000,20.0399,20.1959,19.5261,19.6783,3820612.6234805,0
+KMI.US,D,20120113,000000,19.529,19.6783,19.3729,19.5494,2680545.9743648,0
+KMI.US,D,20120117,000000,19.7413,19.8916,19.5368,19.6744,4356364.0620323,0
+KMI.US,D,20120118,000000,19.6308,19.7946,19.3207,19.529,4051310.7762611,0
+KMI.US,D,20120119,000000,19.3333,19.72,19.3333,19.6512,2323415.8298622,0
+KMI.US,D,20120120,000000,19.6308,19.7694,19.4049,19.4922,2013300.5190961,0
+KMI.US,D,20120123,000000,20.3763,20.3763,19.4515,19.5183,1565602.7319593,0
+KMI.US,D,20120124,000000,19.6308,19.6308,19.3923,19.4359,1574977.8457058,0
+KMI.US,D,20120125,000000,19.4922,19.7694,19.4873,19.7694,2895361.7271408,0
+KMI.US,D,20120126,000000,19.8412,19.9488,19.4815,19.5368,2607995.0968695,0
+KMI.US,D,20120127,000000,19.4359,19.6618,19.3061,19.4447,5284868.6015009,0
+KMI.US,D,20120130,000000,19.4215,19.466,19.2469,19.3603,3273734.4269105,0
+KMI.US,D,20120131,000000,19.7316,19.7956,19.3109,19.4999,2421511.0038574,0
+KMI.US,D,20120201,000000,19.6221,19.6221,19.3129,19.4165,2784574.8691203,0
+KMI.US,D,20120202,000000,19.3729,19.5426,19.277,19.3274,3182758.2735981,0
+KMI.US,D,20120203,000000,19.3439,19.4001,19.1035,19.1703,4195758.5015294,0
+KMI.US,D,20120206,000000,19.1703,19.466,19.1451,19.3729,2444860.0712581,0
+KMI.US,D,20120207,000000,19.4873,19.4873,19.0734,19.1209,3313443.5216997,0
+KMI.US,D,20120208,000000,19.1209,19.2615,19.0928,19.2615,3209195.9293084,0
+KMI.US,D,20120209,000000,19.2179,19.6851,19.2179,19.6017,3422579.8315254,0
+KMI.US,D,20120210,000000,19.5183,19.5183,19.3061,19.4263,2281262.8921521,0
+KMI.US,D,20120213,000000,19.5183,19.6221,19.3439,19.5581,2962978.4971263,0
+KMI.US,D,20120214,000000,19.752,19.8179,19.3439,19.4049,3100356.7181578,0
+KMI.US,D,20120215,000000,19.5183,19.6095,19.277,19.3061,2933585.3285547,0
+KMI.US,D,20120216,000000,19.3391,19.5183,19.2333,19.4165,4586983.8137735,0
+KMI.US,D,20120217,000000,19.3497,19.5949,19.3274,19.3535,2801614.7160464,0
+KMI.US,D,20120221,000000,19.3391,19.592,19.1451,19.2615,2423564.9047673,0
+KMI.US,D,20120222,000000,19.3061,19.4263,19.1413,19.3535,2525548.1513538,0
+KMI.US,D,20120223,000000,19.3333,19.5707,19.2111,19.4107,2735124.4452039,0
+KMI.US,D,20120224,000000,19.5116,20.1184,19.4263,19.9624,4087498.0138395,0
+KMI.US,D,20120227,000000,20.0825,21.016,19.9566,20.8754,6795281.1281966,0
+KMI.US,D,20120228,000000,20.8309,21.5482,20.7863,21.1779,5457442.6996014,0
+KMI.US,D,20120229,000000,21.4969,21.5967,21.0742,21.1673,4968673.0838221,0
+KMI.US,D,20120301,000000,21.1566,21.6151,21.1566,21.5725,2752910.1335955,0
+KMI.US,D,20120302,000000,21.4755,21.8196,21.4755,21.7944,2964064.764157,0
+KMI.US,D,20120305,000000,21.8536,21.9718,21.6549,21.7576,3021708.0966753,0
+KMI.US,D,20120306,000000,21.7024,21.8236,21.2061,21.2273,3525014.9156803,0
+KMI.US,D,20120307,000000,21.3195,21.8284,21.3195,21.8002,2700453.6487794,0
+KMI.US,D,20120308,000000,21.843,22.2385,21.843,22.0581,2649335.1395937,0
+KMI.US,D,20120309,000000,22.0765,22.5641,21.999,22.5302,3651753.290411,0
+KMI.US,D,20120312,000000,22.5147,22.6155,21.9496,22.0659,3861779.3586442,0
+KMI.US,D,20120313,000000,22.0581,22.3277,21.8846,21.9864,2312967.8597891,0
+KMI.US,D,20120314,000000,21.9254,22.032,21.6238,21.65,2403864.5804697,0
+KMI.US,D,20120315,000000,21.7092,22.032,21.1828,21.7702,3957997.0340677,0
+KMI.US,D,20120316,000000,21.8662,22.1832,21.6238,22.1308,4855701.3126287,0
+KMI.US,D,20120319,000000,22.1308,22.4478,21.967,22.3063,3204807.5342955,0
+KMI.US,D,20120320,000000,22.0387,22.1832,21.8128,22.0688,4021275.9570787,0
+KMI.US,D,20120321,000000,22.093,22.4585,22.0387,22.2617,4020248.4908274,0
+KMI.US,D,20120322,000000,22.2617,22.506,22.2385,22.4478,3596960.2483066,0
+KMI.US,D,20120323,000000,22.4905,23.1923,22.4837,23.1787,4466497.9219232,0
+KMI.US,D,20120326,000000,23.4928,23.5674,22.6766,23.043,2874521.4929962,0
+KMI.US,D,20120327,000000,23.0789,23.1632,22.9005,23.0847,3309947.4543045,0
+KMI.US,D,20120328,000000,23.1322,23.5713,22.9238,23.5713,3183900.2466304,0
+KMI.US,D,20120329,000000,23.4337,23.5413,23.2515,23.4279,3932255.7033771,0
+KMI.US,D,20120330,000000,23.5713,23.5713,23.0285,23.2107,3067200.299702,0
+KMI.US,D,20120402,000000,23.2853,23.6324,23.0488,23.4821,2751418.4506645,0
+KMI.US,D,20120403,000000,23.5103,24.1704,23.5103,23.8631,4817775.8414826,0
+KMI.US,D,20120404,000000,23.6934,23.8302,23.4986,23.5539,2991623.7610472,0
+KMI.US,D,20120405,000000,23.4424,23.9378,23.4424,23.7632,1486782.8661016,0
+KMI.US,D,20120409,000000,23.5044,24.0764,23.5044,23.6479,1531956.3070082,0
+KMI.US,D,20120410,000000,23.7332,23.7748,22.5971,22.8802,4573885.6822551,0
+KMI.US,D,20120411,000000,23.0139,23.0847,22.7367,22.9596,2934379.6548734,0
+KMI.US,D,20120412,000000,22.9829,23.2117,22.8802,23.1322,1756815.6455496,0
+KMI.US,D,20120413,000000,22.978,23.2311,22.9713,23.0672,1702564.1895716,0
+KMI.US,D,20120416,000000,23.108,23.1787,22.5797,22.6417,2664738.8806218,0
+KMI.US,D,20120417,000000,22.7047,22.7784,22.2385,22.3683,3533101.5702422,0
+KMI.US,D,20120418,000000,22.2685,22.3799,21.967,22.3703,4210864.1122897,0
+KMI.US,D,20120419,000000,22.4856,22.4934,22.0281,22.0562,3965269.7620511,0
+KMI.US,D,20120420,000000,22.0804,22.1231,21.5405,21.7188,4275288.1031108,0
+KMI.US,D,20120423,000000,21.5366,21.6025,20.9182,21.0858,3879823.976784,0
+KMI.US,D,20120424,000000,21.0984,21.2303,20.8242,21.0742,3492736.3825457,0
+KMI.US,D,20120425,000000,21.1741,21.5831,21.0219,21.5725,5152825.7775092,0
+KMI.US,D,20120426,000000,21.746,21.7838,21.2507,21.619,3532526.9731519,0
+KMI.US,D,20120427,000000,21.6927,21.875,21.5308,21.7188,2488480.965269,0
+KMI.US,D,20120430,000000,21.712,21.8042,21.5957,21.7538,2503465.8796926,0
+KMI.US,D,20120501,000000,21.7538,22.2142,21.7354,22.0688,3730140.9189602,0
+KMI.US,D,20120502,000000,22.1589,22.5477,21.8304,22.0368,4767833.3478857,0
+KMI.US,D,20120503,000000,22.0436,22.1105,21.5967,21.6636,1828232.8027536,0
+KMI.US,D,20120504,000000,21.5579,21.9176,21.1469,21.3611,2908637.2925901,0
+KMI.US,D,20120507,000000,21.1847,21.3777,21.1847,21.3011,2370471.9273036,0
+KMI.US,D,20120508,000000,21.1605,21.3243,20.7854,21.1886,3173636.9316366,0
+KMI.US,D,20120509,000000,20.9714,21.113,20.573,20.6525,4123810.0741252,0
+KMI.US,D,20120510,000000,20.8134,21.0597,20.4441,20.7854,6717849.7860077,0
+KMI.US,D,20120511,000000,20.638,20.7252,20.4849,20.5963,3646969.795424,0
+KMI.US,D,20120514,000000,20.4635,20.638,20.1959,20.3287,2520889.4790739,0
+KMI.US,D,20120515,000000,20.2871,20.4325,19.845,20.1785,4918239.5521373,0
+KMI.US,D,20120516,000000,20.2803,20.4441,20.101,20.1475,5262613.0222792,0
+KMI.US,D,20120517,000000,20.1475,20.3055,19.7384,19.9972,4946707.3821272,0
+KMI.US,D,20120518,000000,20.7534,20.9046,19.6221,19.6928,9021170.1915983,0
+KMI.US,D,20120521,000000,19.718,20.227,19.2983,20.2134,9072254.6582275,0
+KMI.US,D,20120522,000000,20.6661,20.8028,20.1959,20.4829,11627434.276049,0
+KMI.US,D,20120523,000000,20.3889,20.4519,19.3585,20.0932,16585054.876521,0
+KMI.US,D,20120524,000000,20.1717,20.4761,19.4999,19.6928,22908414.359636,0
+KMI.US,D,20120525,000000,19.4699,19.7714,19.1471,19.6454,26809450.975502,0
+KMI.US,D,20120529,000000,19.754,20.3055,19.7481,20.3007,14788823.108487,0
+KMI.US,D,20120530,000000,20.1281,20.4025,20.0147,20.4025,13720767.813926,0
+KMI.US,D,20120531,000000,20.3521,20.7214,19.9701,20.7214,22625370.102451,0
+KMI.US,D,20120601,000000,20.3055,20.3055,19.4437,19.6027,20696401.248591,0
+KMI.US,D,20120604,000000,19.5775,20.0215,19.5775,19.9972,24947375.745199,0
+KMI.US,D,20120605,000000,19.9294,20.0816,19.7432,20.0098,14985107.331406,0
+KMI.US,D,20120606,000000,19.4805,19.5358,19.3313,19.3313,70795285.318574,0
+KMI.US,D,20120607,000000,19.5523,19.718,18.9842,19.0812,31742277.247311,0
+KMI.US,D,20120608,000000,19.2333,19.2363,18.7962,19.1035,16819879.399789,0
+KMI.US,D,20120611,000000,19.2925,19.3313,19.0133,19.0511,9771357.7568412,0
+KMI.US,D,20120612,000000,19.1364,19.2363,18.8572,18.9968,12178463.601328,0
+KMI.US,D,20120613,000000,18.8814,19.1035,18.8368,18.9222,8817692.6733279,0
+KMI.US,D,20120614,000000,18.9968,19.1238,18.9484,19.0696,8018258.9395077,0
+KMI.US,D,20120615,000000,19.1471,19.3787,19.0996,19.3313,18746463.211507,0
+KMI.US,D,20120618,000000,19.2508,19.3177,19.1597,19.2983,7713525.4474492,0
+KMI.US,D,20120619,000000,19.403,19.6628,19.3177,19.6105,12829359.345135,0
+KMI.US,D,20120620,000000,19.5949,19.6967,19.4301,19.5949,7224961.1186018,0
+KMI.US,D,20120621,000000,19.6512,19.6628,19.3313,19.3787,9296588.9161243,0
+KMI.US,D,20120622,000000,19.403,19.4999,19.0579,19.1965,11881848.743204,0
+KMI.US,D,20120625,000000,19.0133,19.0696,18.5829,18.6818,11876454.545384,0
+KMI.US,D,20120626,000000,18.7564,18.7962,18.485,18.6401,9077263.0404061,0
+KMI.US,D,20120627,000000,18.6954,18.8436,18.6818,18.7768,7132803.7917374,0
+KMI.US,D,20120628,000000,18.6508,18.9445,18.6508,18.9164,9160804.5056935,0
+KMI.US,D,20120629,000000,19.0744,19.5523,19.0453,19.5261,10832442.580058,0
+KMI.US,D,20120702,000000,19.6376,19.845,19.4107,19.8372,8218995.5161821,0
+KMI.US,D,20120703,000000,19.875,20.1048,19.845,20.0971,5301841.3949067,0
+KMI.US,D,20120705,000000,20.0525,20.2125,19.9304,20.1523,6538127.7826312,0
+KMI.US,D,20120706,000000,20.0215,20.0719,19.875,19.974,4159481.5153928,0
+KMI.US,D,20120709,000000,20.0021,20.0021,19.626,19.8372,4868644.7052539,0
+KMI.US,D,20120710,000000,19.9226,19.9536,19.7103,19.8702,5814156.0806848,0
+KMI.US,D,20120711,000000,19.9158,20.1174,19.754,20.0254,8387329.7686071,0
+KMI.US,D,20120712,000000,19.9352,20.3287,19.8818,20.2027,8028459.3273516,0
+KMI.US,D,20120713,000000,20.5187,20.9346,20.3849,20.9298,9712647.7575519,0
+KMI.US,D,20120716,000000,20.9666,21.0684,20.8687,21.0258,6119178.4186774,0
+KMI.US,D,20120717,000000,21.114,21.2827,20.9453,21.2332,7414264.5542492,0
+KMI.US,D,20120718,000000,21.1683,21.4591,21.0868,21.4425,6880965.2113593,0
+KMI.US,D,20120719,000000,21.492,21.5366,21.0258,21.3583,41076414.071682,0
+KMI.US,D,20120720,000000,21.2651,21.4425,21.1624,21.2031,39761510.010253,0
+KMI.US,D,20120723,000000,20.9598,21.1809,20.8804,21.1246,37462900.888167,0
+KMI.US,D,20120724,000000,21.2099,21.3921,20.9298,21.1314,4459604.8200247,0
+KMI.US,D,20120725,000000,21.2157,21.3641,21.1624,21.3641,5447529.0945063,0
+KMI.US,D,20120726,000000,21.5647,21.7354,21.3989,21.6432,6703254.8135951,0
+KMI.US,D,20120727,000000,21.7538,22.001,21.5366,21.9137,5517573.2019308,0
+KMI.US,D,20120730,000000,22.0126,22.029,21.8642,21.9254,5506896.2182957,0
+KMI.US,D,20120731,000000,21.967,22.0484,21.7984,21.9137,5552014.9847933,0
+KMI.US,D,20120801,000000,22.0126,22.0407,21.7606,21.872,5600942.3912504,0
+KMI.US,D,20120802,000000,21.6772,21.8934,21.5095,21.6636,5559452.7675961,0
+KMI.US,D,20120803,000000,21.9612,22.0921,21.8042,21.9612,6088069.7115758,0
+KMI.US,D,20120806,000000,22.0058,22.2385,21.9564,22.1328,4987847.2958827,0
+KMI.US,D,20120807,000000,22.1521,22.4159,22.0407,22.2927,5572156.830733,0
+KMI.US,D,20120808,000000,22.2927,22.3713,22.0785,22.1163,3581723.6252833,0
+KMI.US,D,20120809,000000,22.0339,22.1463,21.841,21.9137,5018474.2492299,0
+KMI.US,D,20120810,000000,21.3205,21.3699,21.0984,21.1963,44392238.509152,0
+KMI.US,D,20120813,000000,21.2099,21.3205,21.1847,21.2535,15329085.701574,0
+KMI.US,D,20120814,000000,21.2981,21.3205,21.2273,21.2759,14786856.89295,0
+KMI.US,D,20120815,000000,21.3049,21.3805,21.08,21.1062,9670045.0454588,0
+KMI.US,D,20120816,000000,21.3921,21.4591,21.0597,21.0926,11080453.951809,0
+KMI.US,D,20120817,000000,21.0015,21.0645,20.606,20.9404,12969949.945591,0
+KMI.US,D,20120820,000000,21.3137,21.4135,21.1246,21.3291,9532482.169348,0
+KMI.US,D,20120821,000000,21.4077,21.4804,21.2981,21.3989,8866881.0727184,0
+KMI.US,D,20120822,000000,21.3767,21.4726,21.2535,21.3989,5818963.3023022,0
+KMI.US,D,20120823,000000,21.3767,21.4135,21.3097,21.3243,4324154.6456033,0
+KMI.US,D,20120824,000000,21.2651,21.6025,21.2651,21.5957,5548500.348731,0
+KMI.US,D,20120827,000000,21.6636,21.7256,21.5521,21.5899,4182445.7987456,0
+KMI.US,D,20120828,000000,21.524,21.5831,21.4299,21.557,5818988.0605251,0
+KMI.US,D,20120829,000000,21.6238,21.747,21.4862,21.6868,3828040.0903571,0
+KMI.US,D,20120830,000000,21.682,21.779,21.5763,21.6868,5147179.8710904,0
+KMI.US,D,20120831,000000,21.7673,21.9457,21.6927,21.8894,10480680.843558,0
+KMI.US,D,20120904,000000,21.9078,21.9398,21.7256,21.8332,6010419.6717512,0
+KMI.US,D,20120905,000000,21.8254,21.8894,21.682,21.7256,5224391.4840507,0
+KMI.US,D,20120906,000000,21.8254,21.9137,21.7916,21.872,7356643.9167685,0
+KMI.US,D,20120907,000000,21.9806,22.0126,21.6636,21.933,7875724.8185527,0
+KMI.US,D,20120910,000000,21.9254,21.9806,21.8332,21.8846,6319116.5426624,0
+KMI.US,D,20120911,000000,21.9078,21.9564,21.8594,21.8758,4547245.8343909,0
+KMI.US,D,20120912,000000,21.9806,21.9874,21.8042,21.8254,4341079.9857483,0
+KMI.US,D,20120913,000000,21.8458,22.0785,21.8458,22.0126,8517580.7162148,0
+KMI.US,D,20120914,000000,22.0717,22.2743,22.0407,22.1715,7165111.2094655,0
+KMI.US,D,20120917,000000,22.2065,22.3335,22.1289,22.1764,15854081.755451,0
+KMI.US,D,20120918,000000,22.1289,22.1715,21.9874,22.061,3740237.1159493,0
+KMI.US,D,20120919,000000,22.1289,22.2006,21.9728,22.001,3507494.3465925,0
+KMI.US,D,20120920,000000,21.967,22.001,21.7043,21.8226,5339223.2167411,0
+KMI.US,D,20120921,000000,21.8332,21.9195,21.7984,21.8458,9958574.2806148,0
+KMI.US,D,20120924,000000,21.9874,22.061,21.8934,21.9078,6612897.6158558,0
+KMI.US,D,20120925,000000,21.9496,22.0194,21.7354,21.7412,5212907.7949853,0
+KMI.US,D,20120926,000000,21.7354,21.7538,21.4862,21.5095,5425053.7860562,0
+KMI.US,D,20120927,000000,21.5521,21.8458,21.524,21.8226,5886649.1889932,0
+KMI.US,D,20120928,000000,21.7198,21.8642,21.6374,21.7354,5300324.9537527,0
+KMI.US,D,20121001,000000,21.8594,21.9011,21.6316,21.6927,5592752.5774262,0
+KMI.US,D,20121002,000000,21.7354,21.8226,21.5647,21.7256,5454846.1809725,0
+KMI.US,D,20121003,000000,21.747,22.0678,21.7295,22.0542,5988964.608404,0
+KMI.US,D,20121004,000000,22.1085,22.2685,22.0678,22.1822,5696535.9531378,0
+KMI.US,D,20121005,000000,22.2443,22.3335,21.9748,22.0572,5147072.5854576,0
+KMI.US,D,20121008,000000,22.029,22.061,21.6558,21.7606,5717748.5922189,0
+KMI.US,D,20121009,000000,21.7916,21.8934,21.4551,21.4649,8432216.4267648,0
+KMI.US,D,20121010,000000,21.492,21.524,21.2981,21.5163,6514666.2716347,0
+KMI.US,D,20121011,000000,21.5715,21.6238,21.4425,21.4726,4950039.4262954,0
+KMI.US,D,20121012,000000,20.8998,21.2827,20.8998,21.114,66694572.60325,0
+KMI.US,D,20121015,000000,21.1905,21.3641,21.0258,21.3515,24014637.54961,0
+KMI.US,D,20121016,000000,21.4959,21.7984,21.4193,21.7354,12680954.430569,0
+KMI.US,D,20121017,000000,21.7858,21.9195,21.7538,21.8894,8776182.4178212,0
+KMI.US,D,20121018,000000,21.9884,22.1124,21.8458,21.9496,9574675.3391704,0
+KMI.US,D,20121019,000000,21.8758,21.9398,21.3699,21.3989,11822344.417595,0
+KMI.US,D,20121022,000000,21.4241,21.5095,21.1809,21.2651,9103128.1622113,0
+KMI.US,D,20121023,000000,21.114,21.1683,20.9036,21.0364,10612180.018239,0
+KMI.US,D,20121024,000000,21.114,21.2651,21.0645,21.1479,8115753.726597,0
+KMI.US,D,20121025,000000,21.2701,21.4551,21.1809,21.4551,10907644.650591,0
+KMI.US,D,20121026,000000,21.4425,21.4503,21.0926,21.2332,9571604.2879354,0
+KMI.US,D,20121031,000000,21.4823,21.6694,21.2089,21.461,9385298.6604468,0
+KMI.US,D,20121101,000000,21.4988,21.5802,21.2429,21.3815,7849885.4865631,0
+KMI.US,D,20121102,000000,21.5046,21.5676,21.0248,21.0917,20068018.982161,0
+KMI.US,D,20121105,000000,21.0636,21.0849,20.8832,20.956,7826668.4630179,0
+KMI.US,D,20121106,000000,21.0674,21.2031,20.956,21.1246,6269505.1902971,0
+KMI.US,D,20121107,000000,20.987,21.0199,20.5479,20.6157,8985003.5858722,0
+KMI.US,D,20121108,000000,20.5973,20.6942,20.3443,20.3675,5933416.4405005,0
+KMI.US,D,20121109,000000,20.2018,20.3065,20.0787,20.1465,9167655.3122946,0
+KMI.US,D,20121112,000000,20.2512,20.3133,20.0476,20.1145,6164727.3592982,0
+KMI.US,D,20121113,000000,19.9691,20.2755,19.7936,19.9352,7027397.720832,0
+KMI.US,D,20121114,000000,19.974,20.195,19.847,19.8616,10984139.306679,0
+KMI.US,D,20121115,000000,19.911,20.0476,19.7936,19.8062,11268981.629805,0
+KMI.US,D,20121116,000000,19.8432,20.0418,19.7452,19.974,12160258.05474,0
+KMI.US,D,20121119,000000,20.2134,20.7786,20.2018,20.702,12391533.899389,0
+KMI.US,D,20121120,000000,20.6632,20.7446,20.5895,20.6864,5809430.3548845,0
+KMI.US,D,20121121,000000,20.7388,20.8086,20.6264,20.6864,4430506.6869429,0
+KMI.US,D,20121123,000000,20.7146,20.9695,20.6632,20.8494,2620276.2070315,0
+KMI.US,D,20121126,000000,20.7854,20.8832,20.7446,20.8242,4526305.535762,0
+KMI.US,D,20121127,000000,20.8086,20.956,20.6419,20.8764,7270316.1198098,0
+KMI.US,D,20121128,000000,20.7446,21.1043,20.4199,21.0984,8533264.0188434,0
+KMI.US,D,20121129,000000,21.1954,21.3437,21.0849,21.1605,6393098.2391241,0
+KMI.US,D,20121130,000000,20.8242,21.1809,20.8242,20.9074,13678598.370734,0
+KMI.US,D,20121203,000000,21.0636,21.1683,20.8494,20.9618,6515093.3509801,0
+KMI.US,D,20121204,000000,20.8832,21.0568,20.8764,20.9724,5585584.0402978,0
+KMI.US,D,20121205,000000,21.05,21.0984,20.8494,20.92,7079963.554466,0
+KMI.US,D,20121206,000000,20.9618,21.0248,20.7854,20.796,7842373.4290914,0
+KMI.US,D,20121207,000000,20.8832,21.05,20.7504,20.765,9072375.3545642,0
+KMI.US,D,20121210,000000,20.7786,20.9996,20.7446,20.8086,5787136.6067359,0
+KMI.US,D,20121211,000000,20.8376,20.858,20.5973,20.796,6851104.7313301,0
+KMI.US,D,20121212,000000,20.8706,21.0199,20.7282,20.8494,9739093.6660033,0
+KMI.US,D,20121213,000000,20.8242,21.0141,20.606,20.9007,7175973.8797725,0
+KMI.US,D,20121214,000000,20.8376,21.0044,20.7592,20.8494,6585019.8568456,0
+KMI.US,D,20121217,000000,20.9124,21.3214,20.9007,21.3097,8457291.3486218,0
+KMI.US,D,20121218,000000,21.3533,21.8846,21.2768,21.8226,18991752.21033,0
+KMI.US,D,20121219,000000,21.8652,21.9457,21.649,21.7906,6654586.3368861,0
+KMI.US,D,20121220,000000,21.81,21.9418,21.6801,21.934,6389937.4393311,0
+KMI.US,D,20121221,000000,21.7246,21.9496,21.461,21.8516,8183936.8409318,0
+KMI.US,D,20121224,000000,21.778,21.8846,21.6413,21.6616,2252508.2794135,0
+KMI.US,D,20121226,000000,21.7024,21.7906,21.3651,21.4881,4179137.4812077,0
+KMI.US,D,20121227,000000,21.5337,21.6694,21.2089,21.4988,4691099.3623092,0
+KMI.US,D,20121228,000000,21.3719,21.6287,21.3253,21.4097,4464592.5703509,0
+KMI.US,D,20121231,000000,21.4213,21.8516,21.3253,21.8458,4474241.0561422,0
+KMI.US,D,20130102,000000,22.1502,22.6068,22.0988,22.5874,9050201.2711596,0
+KMI.US,D,20130103,000000,22.6194,22.9276,22.6194,22.8676,9015592.3702924,0
+KMI.US,D,20130104,000000,22.8676,22.885,22.6068,22.6989,8652024.0562375,0
+KMI.US,D,20130107,000000,22.6824,23.0905,22.6456,23.076,8265946.3911759,0
+KMI.US,D,20130108,000000,23.0343,23.0983,22.8792,23.0905,5880323.4630367,0
+KMI.US,D,20130109,000000,23.1021,23.1147,22.8346,22.9528,6565584.6518517,0
+KMI.US,D,20130110,000000,23.076,23.108,22.8346,22.9383,8964502.7457001,0
+KMI.US,D,20130111,000000,22.946,23.0702,22.8424,22.918,6018488.7892386,0
+KMI.US,D,20130114,000000,22.9228,23.0343,22.822,22.8424,5319842.6861562,0
+KMI.US,D,20130115,000000,22.7794,22.8288,22.6824,22.7794,4803193.2481815,0
+KMI.US,D,20130116,000000,22.6562,22.7754,22.5932,22.633,7097790.5065625,0
+KMI.US,D,20130117,000000,22.9596,23.3105,22.8996,23.0285,9902651.6445896,0
+KMI.US,D,20130118,000000,23.1147,23.1322,22.6688,23.1322,7598369.7946756,0
+KMI.US,D,20130122,000000,23.0837,23.3793,23.0702,23.3667,7012980.1823504,0
+KMI.US,D,20130123,000000,23.3939,23.4239,23.1545,23.2389,6381895.1432519,0
+KMI.US,D,20130124,000000,23.2941,23.4055,22.9984,23.0236,4212630.1988582,0
+KMI.US,D,20130125,000000,23.201,23.3173,22.9654,23.0343,21304558.110078,0
+KMI.US,D,20130128,000000,23.2204,23.3299,23.0905,23.2078,22644269.910874,0
+KMI.US,D,20130129,000000,23.3455,23.4375,23.2136,23.2951,21364916.594377,0
+KMI.US,D,20130130,000000,23.3455,23.8631,23.3193,23.5645,9980587.4355703,0
+KMI.US,D,20130131,000000,23.6363,23.6363,23.2563,23.3949,14623287.566845,0
+KMI.US,D,20130201,000000,23.5674,23.5926,23.2631,23.4143,11595990.301345,0
+KMI.US,D,20130204,000000,23.3571,23.4007,22.8316,22.8434,8796450.1180608,0
+KMI.US,D,20130205,000000,22.9364,23.4065,22.9199,23.3455,7620411.8342246,0
+KMI.US,D,20130206,000000,23.2631,23.4007,23.2213,23.2785,16398355.180651,0
+KMI.US,D,20130207,000000,23.3455,23.6886,23.3047,23.5868,7978051.5854823,0
+KMI.US,D,20130208,000000,23.5577,23.836,23.3619,23.4831,10233637.105686,0
+KMI.US,D,20130211,000000,23.4637,23.5762,23.4201,23.5131,4687464.0299101,0
+KMI.US,D,20130212,000000,23.4773,23.6217,23.3251,23.5674,4283164.3127779,0
+KMI.US,D,20130213,000000,23.6217,23.677,23.5306,23.6062,3165136.6084334,0
+KMI.US,D,20130214,000000,23.4938,23.5868,23.3377,23.4637,4659651.2612351,0
+KMI.US,D,20130215,000000,23.455,23.6324,23.3687,23.4327,6175753.0212396,0
+KMI.US,D,20130219,000000,23.4327,23.6014,23.3047,23.3687,6165196.7339412,0
+KMI.US,D,20130220,000000,23.3813,23.4501,23.1671,23.1855,7907204.8989982,0
+KMI.US,D,20130221,000000,23.1671,23.1671,22.8249,22.9364,6756012.5234569,0
+KMI.US,D,20130222,000000,23.045,23.1467,22.9024,23.107,3382047.5258242,0
+KMI.US,D,20130225,000000,23.1467,23.2437,22.5535,22.5535,6006644.0427556,0
+KMI.US,D,20130226,000000,22.6078,22.7774,22.4139,22.6136,5661035.7562453,0
+KMI.US,D,20130227,000000,22.538,23.1467,22.538,23.1467,7573843.6800934,0
+KMI.US,D,20130228,000000,23.1467,23.4065,22.9654,23.1535,12126664.241012,0
+KMI.US,D,20130301,000000,23.0818,23.2999,22.9296,23.2709,5114692.9562461,0
+KMI.US,D,20130304,000000,23.2311,23.4424,23.0062,23.4424,5149686.6411612,0
+KMI.US,D,20130305,000000,23.5926,23.5926,23.2563,23.3949,4338067.7352929,0
+KMI.US,D,20130306,000000,23.4424,23.4424,23.045,23.0886,4669230.6303207,0
+KMI.US,D,20130307,000000,23.1467,23.2835,23.0023,23.2709,5126456.2069119,0
+KMI.US,D,20130308,000000,23.3455,23.3891,23.1632,23.3377,4935036.9747973,0
+KMI.US,D,20130311,000000,23.3455,23.3755,23.1855,23.3047,2924972.5617557,0
+KMI.US,D,20130312,000000,23.3309,23.4007,23.1855,23.2785,5527497.1229521,0
+KMI.US,D,20130313,000000,23.2631,23.3251,22.9694,23.0605,4984183.0788902,0
+KMI.US,D,20130314,000000,23.107,23.2389,23.0062,23.074,4691895.7518132,0
+KMI.US,D,20130315,000000,22.9887,23.0324,22.725,22.7318,10871341.874638,0
+KMI.US,D,20130318,000000,22.6136,22.7803,22.5535,22.633,4317575.1478617,0
+KMI.US,D,20130319,000000,22.6514,22.8588,22.5874,22.8249,3876322.7514257,0
+KMI.US,D,20130320,000000,22.8898,23.1235,22.8821,23.0886,5697355.0376794,0
+KMI.US,D,20130321,000000,23.0605,23.5432,23.0207,23.2311,7935327.1454597,0
+KMI.US,D,20130322,000000,23.2136,23.643,23.2078,23.4938,4563510.9552581,0
+KMI.US,D,20130325,000000,23.551,23.581,23.3251,23.4831,6180441.6097054,0
+KMI.US,D,20130326,000000,23.5577,23.7312,23.4637,23.7254,5238838.9387183,0
+KMI.US,D,20130327,000000,23.6489,24.0008,23.5868,23.961,5570476.3663521,0
+KMI.US,D,20130328,000000,23.9542,24.2325,23.7807,24.1549,8183583.0046625,0
+KMI.US,D,20130401,000000,24.1491,24.5989,24.1491,24.4263,6934196.4222344,0
+KMI.US,D,20130402,000000,24.5436,24.5756,24.1956,24.2567,5881082.7152062,0
+KMI.US,D,20130403,000000,24.2189,24.2567,23.4773,23.6324,9025299.6568631,0
+KMI.US,D,20130404,000000,23.6634,23.8244,23.519,23.643,4623778.6594063,0
+KMI.US,D,20130405,000000,23.4501,23.6062,23.2563,23.4327,7153415.0123201,0
+KMI.US,D,20130408,000000,23.4327,23.8136,23.4201,23.8088,5595762.7646966,0
+KMI.US,D,20130409,000000,23.7962,24.2325,23.7564,24.1326,6157380.3566462,0
+KMI.US,D,20130410,000000,24.2005,24.3875,24.1326,24.3177,4290433.9459834,0
+KMI.US,D,20130411,000000,24.3555,24.3991,24.1753,24.2111,4304535.8171227,0
+KMI.US,D,20130412,000000,24.0512,24.2945,23.9901,24.2189,4378105.9081284,0
+KMI.US,D,20130415,000000,24.0754,24.0861,23.6954,23.7012,5372901.6210636,0
+KMI.US,D,20130416,000000,23.8194,24.025,23.7312,23.961,5335185.5632196,0
+KMI.US,D,20130417,000000,23.8816,23.899,23.4831,23.6062,7295834.626494,0
+KMI.US,D,20130418,000000,23.6324,23.8816,23.4831,23.6838,6175213.4982984,0
+KMI.US,D,20130419,000000,23.8088,24.3691,23.774,24.2741,7494584.3557788,0
+KMI.US,D,20130422,000000,24.3177,24.4185,24.2189,24.3555,5261606.1878804,0
+KMI.US,D,20130423,000000,24.499,24.7744,24.3875,24.689,4935074.1121317,0
+KMI.US,D,20130424,000000,24.7626,25.038,24.6696,24.9701,5886908.1187414,0
+KMI.US,D,20130425,000000,24.9701,25.1349,24.6027,24.657,6968655.7421714,0
+KMI.US,D,20130426,000000,24.691,24.817,24.3391,24.4515,4473282.7065965,0
+KMI.US,D,20130429,000000,24.6318,24.6396,24.4641,24.5261,3646193.0061797,0
+KMI.US,D,20130430,000000,24.5901,24.657,24.3245,24.6522,4948672.5660717,0
+KMI.US,D,20130501,000000,24.6318,24.6444,24.2499,24.2945,5082147.2406224,0
+KMI.US,D,20130502,000000,24.3003,24.4641,24.2237,24.4127,4460374.3881205,0
+KMI.US,D,20130503,000000,24.5126,24.5533,24.3119,24.4971,6254232.4615321,0
+KMI.US,D,20130506,000000,24.564,24.7346,24.4437,24.6318,4565093.4183399,0
+KMI.US,D,20130507,000000,24.6522,24.752,24.4835,24.752,4169471.4583419,0
+KMI.US,D,20130508,000000,24.6522,24.8722,24.594,24.8558,3861251.1832219,0
+KMI.US,D,20130509,000000,24.8722,24.9701,24.7608,24.881,4447601.208278,0
+KMI.US,D,20130510,000000,24.847,24.9314,24.785,24.8722,3453823.6772605,0
+KMI.US,D,20130513,000000,24.8722,24.9701,24.7036,24.8984,2711621.6705026,0
+KMI.US,D,20130514,000000,24.9614,25.2086,24.8984,25.2086,4873830.5213635,0
+KMI.US,D,20130515,000000,25.1824,25.4829,25.1669,25.3481,3757234.6675779,0
+KMI.US,D,20130516,000000,25.3715,25.3889,25.1252,25.1727,4138541.2167639,0
+KMI.US,D,20130517,000000,25.1727,25.5227,25.1727,25.5227,5106500.0476441,0
+KMI.US,D,20130520,000000,25.5227,25.9124,25.4829,25.8832,5877332.8760262,0
+KMI.US,D,20130521,000000,25.8832,26.1605,25.8144,25.9066,5354076.0873091,0
+KMI.US,D,20130522,000000,25.8832,26.1527,25.7554,25.8445,3783180.2536076,0
+KMI.US,D,20130523,000000,25.5934,25.6177,25.3153,25.5043,5644559.1588908,0
+KMI.US,D,20130524,000000,25.4035,25.702,25.3007,25.5866,2800143.6649677,0
+KMI.US,D,20130528,000000,25.8445,25.8765,25.4461,25.4829,3460808.5909024,0
+KMI.US,D,20130529,000000,25.3831,25.3831,24.817,24.9556,5367652.8778041,0
+KMI.US,D,20130530,000000,24.9314,25.0622,24.3391,24.5901,6309876.5675494,0
+KMI.US,D,20130531,000000,24.5669,24.6483,23.9484,23.9484,9344274.2850649,0
+KMI.US,D,20130603,000000,23.9649,24.1937,23.832,24.1879,4594362.7957969,0
+KMI.US,D,20130604,000000,24.1307,24.2305,23.803,23.9164,3724745.6895484,0
+KMI.US,D,20130605,000000,23.7982,23.9368,23.5868,23.8388,6371425.5097337,0
+KMI.US,D,20130606,000000,23.8825,24.5581,23.7826,24.5533,7519077.4593971,0
+KMI.US,D,20130607,000000,24.6958,24.9769,24.3749,24.9314,4697572.6060107,0
+KMI.US,D,20130610,000000,25.0322,25.0496,24.4699,24.5126,4107109.6211717,0
+KMI.US,D,20130611,000000,24.3061,24.3119,23.9572,24.0793,4900441.4846342,0
+KMI.US,D,20130612,000000,24.2683,24.3313,23.6014,23.7264,6061506.2015657,0
+KMI.US,D,20130613,000000,23.7264,23.9784,23.2969,23.9368,8598359.5764613,0
+KMI.US,D,20130614,000000,23.9707,24.3391,23.7982,24.2237,4695902.4575561,0
+KMI.US,D,20130617,000000,24.3807,24.5581,24.2305,24.3313,5834312.3689212,0
+KMI.US,D,20130618,000000,24.2789,24.4341,24.1597,24.3177,4383843.6262906,0
+KMI.US,D,20130619,000000,24.3061,24.5261,23.993,23.9988,5190922.4930306,0
+KMI.US,D,20130620,000000,23.769,23.7894,22.7619,22.8879,12960867.804149,0
+KMI.US,D,20130621,000000,23.2233,23.2233,22.63,22.8754,11085377.743392,0
+KMI.US,D,20130624,000000,22.7619,23.2863,22.3945,23.0508,8243296.7435727,0
+KMI.US,D,20130625,000000,23.2969,23.6363,23.2515,23.4298,9800337.2567715,0
+KMI.US,D,20130626,000000,23.643,23.7894,23.4918,23.6886,5418735.281248,0
+KMI.US,D,20130627,000000,23.7758,24.1675,23.74,24.1307,5927899.4831593,0
+KMI.US,D,20130628,000000,24.1045,24.4583,23.9077,24.055,16921726.476149,0
+KMI.US,D,20130701,000000,24.2053,24.5261,24.0211,24.3565,5856945.5110425,0
+KMI.US,D,20130702,000000,24.4263,24.4263,24.0085,24.1355,7385088.0201282,0
+KMI.US,D,20130703,000000,24.0289,24.2363,23.8786,24.2237,2112263.2624861,0
+KMI.US,D,20130705,000000,24.2557,24.2789,23.9009,24.2363,3279134.8142854,0
+KMI.US,D,20130708,000000,24.2867,24.5785,24.2867,24.5717,3608010.6684709,0
+KMI.US,D,20130709,000000,24.6444,24.9478,24.5717,24.9178,5042625.8956905,0
+KMI.US,D,20130710,000000,24.9556,25.0428,24.6444,24.7898,3825802.5659606,0
+KMI.US,D,20130711,000000,25.0622,25.2231,24.8848,25.1883,4928835.0399553,0
+KMI.US,D,20130712,000000,25.1349,25.2901,25.0099,25.2639,3215914.6920539,0
+KMI.US,D,20130715,000000,25.1921,25.4461,25.1437,25.417,3888518.2394,0
+KMI.US,D,20130716,000000,25.3647,25.5043,24.9614,25.0622,3097942.7914229,0
+KMI.US,D,20130717,000000,25.2144,25.4035,24.9314,24.9556,6341265.8678441,0
+KMI.US,D,20130718,000000,25.1921,25.2851,24.8848,24.9178,6390940.1473594,0
+KMI.US,D,20130719,000000,24.9478,25.0545,24.7898,24.9362,4369405.4559564,0
+KMI.US,D,20130722,000000,24.9876,25.0322,24.8558,24.911,5238104.4447716,0
+KMI.US,D,20130723,000000,24.9556,25.0166,24.564,24.7792,8176804.4095449,0
+KMI.US,D,20130724,000000,24.8044,24.8238,24.3391,24.4389,6662785.4350438,0
+KMI.US,D,20130725,000000,24.4389,24.5785,24.3061,24.5058,9032579.6059948,0
+KMI.US,D,20130726,000000,24.4641,24.5009,24.2363,24.405,5475624.5195598,0
+KMI.US,D,20130729,000000,24.3429,24.3875,24.2411,24.3381,4550839.9030852,0
+KMI.US,D,20130730,000000,24.4641,24.4845,24.0696,24.1578,7981774.6032542,0
+KMI.US,D,20130731,000000,24.3303,24.3739,24.025,24.057,9502135.809194,0
+KMI.US,D,20130801,000000,24.2411,24.3167,24.1209,24.1501,11754048.859665,0
+KMI.US,D,20130802,000000,24.2073,24.2073,23.7758,23.9891,10270545.426507,0
+KMI.US,D,20130805,000000,23.9426,24.0056,23.7982,23.9891,5612451.8701312,0
+KMI.US,D,20130806,000000,23.9891,24.3623,23.9174,24.3167,7683319.3838917,0
+KMI.US,D,20130807,000000,24.1985,24.2663,24.057,24.1394,4932488.9410215,0
+KMI.US,D,20130808,000000,24.1713,24.2159,23.9513,24.0512,7676920.4148589,0
+KMI.US,D,20130809,000000,24.057,24.0812,23.8902,23.9513,5078720.289933,0
+KMI.US,D,20130812,000000,23.8902,23.9387,23.5985,23.8262,7626995.4583366,0
+KMI.US,D,20130813,000000,23.8902,23.9329,23.4967,23.6624,6308316.7995053,0
+KMI.US,D,20130814,000000,23.6353,23.8214,23.6256,23.7758,4684217.6079295,0
+KMI.US,D,20130815,000000,23.7041,24.0696,23.5985,23.9581,6062578.0262996,0
+KMI.US,D,20130816,000000,23.8951,24.025,23.7041,23.8524,7441589.3796141,0
+KMI.US,D,20130819,000000,23.769,23.832,23.3299,23.3357,6817120.9755916,0
+KMI.US,D,20130820,000000,23.2921,23.6023,23.1623,23.5325,7878938.2295695,0
+KMI.US,D,20130821,000000,23.5325,23.7012,23.4201,23.5287,4192018.9782755,0
+KMI.US,D,20130822,000000,23.6314,23.7254,23.4889,23.6469,3894463.3076792,0
+KMI.US,D,20130823,000000,23.6944,23.7448,23.5393,23.7196,4847503.2460636,0
+KMI.US,D,20130826,000000,23.769,23.8592,23.4889,23.5723,5559810.7302358,0
+KMI.US,D,20130827,000000,23.4511,23.6876,23.4201,23.6469,4671010.1275932,0
+KMI.US,D,20130828,000000,23.6411,23.7758,23.4889,23.6411,3988938.6231646,0
+KMI.US,D,20130829,000000,23.6111,24.1093,23.4559,24.1093,8056718.775632,0
+KMI.US,D,20130830,000000,24.2073,24.2411,24.0056,24.1636,8619120.377974,0
+KMI.US,D,20130903,000000,24.3235,24.3991,23.74,23.9387,9303852.3597741,0
+KMI.US,D,20130904,000000,23.7119,23.7894,22.4827,22.4895,39038257.328364,0
+KMI.US,D,20130905,000000,22.4963,22.7308,22.1822,22.6155,28504999.303653,0
+KMI.US,D,20130906,000000,22.6989,23.0886,22.4323,22.4401,15626753.815766,0
+KMI.US,D,20130909,000000,22.5903,23.169,22.5554,23.1477,16874148.392841,0
+KMI.US,D,20130910,000000,23.1477,23.6111,22.9393,23.6023,13146883.554111,0
+KMI.US,D,20130911,000000,23.6256,23.6818,22.757,22.9393,12888416.991137,0
+KMI.US,D,20130912,000000,22.819,23.1399,22.6872,22.6872,7809515.1409033,0
+KMI.US,D,20130913,000000,22.6872,22.8094,22.2772,22.3499,11749720.297024,0
+KMI.US,D,20130916,000000,22.4895,22.6368,22.1056,22.1211,10598703.292228,0
+KMI.US,D,20130917,000000,22.1395,22.2481,22.0058,22.1211,11267302.197017,0
+KMI.US,D,20130918,000000,22.6746,23.1244,22.4565,23.1012,17494766.8932,0
+KMI.US,D,20130919,000000,23.1807,23.4967,23.1632,23.4327,11419595.184174,0
+KMI.US,D,20130920,000000,23.5015,23.5093,22.947,23.0682,17023607.595066,0
+KMI.US,D,20130923,000000,22.9936,23.0595,22.8646,22.9616,4330204.9363298,0
+KMI.US,D,20130924,000000,22.9228,23.1555,22.9044,23.0546,4421207.9110504,0
+KMI.US,D,20130925,000000,23.1138,23.1399,22.8394,22.918,6022483.11587,0
+KMI.US,D,20130926,000000,22.9286,23.0595,22.8394,22.9228,3850391.6076927,0
+KMI.US,D,20130927,000000,22.8598,23.0004,22.7686,22.8326,5201035.1955016,0
+KMI.US,D,20130930,000000,22.7124,22.757,22.5147,22.662,7052693.40351,0
+KMI.US,D,20131001,000000,22.6989,23.0188,22.6097,23.0004,6092492.1491453,0
+KMI.US,D,20131002,000000,22.918,22.9334,22.5147,22.8394,6077272.0316039,0
+KMI.US,D,20131003,000000,22.757,22.7803,22.3703,22.5321,6403012.8758118,0
+KMI.US,D,20131004,000000,22.5554,22.7056,22.4129,22.5554,5730173.0937553,0
+KMI.US,D,20131007,000000,22.3935,22.4323,22.1395,22.3121,7916611.9921159,0
+KMI.US,D,20131008,000000,22.2985,22.3343,22.029,22.0349,5757117.2614428,0
+KMI.US,D,20131009,000000,22.0426,22.2084,21.9786,22.1647,6262211.8304613,0
+KMI.US,D,20131010,000000,22.3343,22.4827,22.2084,22.4759,5467164.4284688,0
+KMI.US,D,20131011,000000,22.3781,22.6814,22.2849,22.6097,5375309.3582427,0
+KMI.US,D,20131014,000000,22.5554,22.5903,22.3343,22.4633,9138633.5170667,0
+KMI.US,D,20131015,000000,22.3731,22.5719,22.2723,22.3295,9598349.3582469,0
+KMI.US,D,20131016,000000,22.5254,22.7308,22.4207,22.693,8503125.0088063,0
+KMI.US,D,20131017,000000,22.63,22.6678,22.0882,22.4401,13925794.784314,0
+KMI.US,D,20131018,000000,22.5409,22.6233,22.4275,22.5108,13310646.819629,0
+KMI.US,D,20131021,000000,22.6029,22.6436,22.4633,22.5671,11049620.679937,0
+KMI.US,D,20131022,000000,22.6368,23.1244,22.4633,23.0682,13243780.017479,0
+KMI.US,D,20131023,000000,23.0546,23.0963,22.789,22.9044,7929498.6471468,0
+KMI.US,D,20131024,000000,22.9664,23.2233,22.9092,23.1875,22857258.713117,0
+KMI.US,D,20131025,000000,23.2233,23.3677,23.1244,23.2456,22804693.911075,0
+KMI.US,D,20131028,000000,23.3095,23.3163,22.9334,23.0004,33894328.005625,0
+KMI.US,D,20131029,000000,23.1497,23.2253,22.9218,23.0556,6084936.7647835,0
+KMI.US,D,20131030,000000,23.1332,23.1419,22.7348,22.917,5113600.4996596,0
+KMI.US,D,20131031,000000,22.8704,22.9218,22.6572,22.756,5836190.8990854,0
+KMI.US,D,20131101,000000,22.7086,22.8376,22.5147,22.756,5166656.3397891,0
+KMI.US,D,20131104,000000,22.8308,22.8636,22.3567,22.7028,7704219.4504084,0
+KMI.US,D,20131105,000000,22.5573,22.727,22.5331,22.6262,5712674.1881125,0
+KMI.US,D,20131106,000000,22.7134,22.7192,22.5147,22.6572,6562731.26666,0
+KMI.US,D,20131107,000000,22.6844,22.7502,22.3771,22.4129,7362964.484762,0
+KMI.US,D,20131108,000000,22.3983,22.5573,22.2326,22.5573,6584128.5608203,0
+KMI.US,D,20131111,000000,22.5738,22.6058,22.3159,22.3635,4011361.3203911,0
+KMI.US,D,20131112,000000,22.3771,22.4895,22.2646,22.2966,4588315.5998482,0
+KMI.US,D,20131113,000000,22.2646,22.2907,22.1357,22.2529,6611156.2875103,0
+KMI.US,D,20131114,000000,22.2763,22.7086,22.2529,22.568,6209181.7801475,0
+KMI.US,D,20131115,000000,22.6844,22.7794,22.5632,22.7794,6862159.2778648,0
+KMI.US,D,20131118,000000,22.7668,23.0605,22.697,22.9528,8067782.6065003,0
+KMI.US,D,20131119,000000,22.8772,22.946,22.6465,22.727,8263726.4038539,0
+KMI.US,D,20131120,000000,22.7192,22.9218,22.6572,22.7348,5389541.2100524,0
+KMI.US,D,20131121,000000,22.824,22.8434,22.6902,22.7348,3680979.3409779,0
+KMI.US,D,20131122,000000,22.7348,22.9276,22.6844,22.8908,4144089.1218836,0
+KMI.US,D,20131125,000000,22.917,23.2495,22.8976,23.1497,4894725.4299171,0
+KMI.US,D,20131126,000000,23.1497,23.1651,22.9878,23.108,7392535.0872645,0
+KMI.US,D,20131127,000000,23.0828,23.3735,22.9878,23.0983,5881004.3141671,0
+KMI.US,D,20131129,000000,23.0905,23.2253,22.8502,22.9034,3788466.1342014,0
+KMI.US,D,20131202,000000,22.9034,23.0004,22.5118,22.6844,5030082.7610026,0
+KMI.US,D,20131203,000000,22.6262,22.6698,22.4827,22.5797,6120129.5470746,0
+KMI.US,D,20131204,000000,22.3111,22.3111,21.1828,21.5424,28468485.051214,0
+KMI.US,D,20131205,000000,21.5308,21.5492,21.1489,21.2535,15997265.779758,0
+KMI.US,D,20131206,000000,21.3805,21.7606,21.2991,21.5948,12747216.719443,0
+KMI.US,D,20131209,000000,21.5618,21.7547,21.4571,21.492,8413045.3094822,0
+KMI.US,D,20131210,000000,21.4571,21.492,21.1779,21.1944,12683621.097497,0
+KMI.US,D,20131211,000000,21.2002,21.2264,20.9618,20.9957,10557109.477719,0
+KMI.US,D,20131212,000000,20.9734,21.2584,20.8134,21.1867,12827931.620946,0
+KMI.US,D,20131213,000000,21.1828,21.3127,21.0219,21.1547,7778615.847104,0
+KMI.US,D,20131216,000000,21.2777,21.2777,20.9957,21.0723,11776507.662632,0
+KMI.US,D,20131217,000000,21.0616,21.6529,21.0219,21.5424,17311035.089302,0
+KMI.US,D,20131218,000000,21.588,22.2191,21.555,22.1221,18294221.258872,0
+KMI.US,D,20131219,000000,22.0911,22.5632,21.8594,22.3983,13749637.965038,0
+KMI.US,D,20131220,000000,22.4643,22.697,22.2123,22.697,11406632.191289,0
+KMI.US,D,20131223,000000,22.7794,23.0556,22.7134,22.8704,6900019.7586758,0
+KMI.US,D,20131224,000000,22.917,22.9528,22.7794,22.883,3536346.9606303,0
+KMI.US,D,20131226,000000,22.9528,23.075,22.9316,23.012,4841314.7219257,0
+KMI.US,D,20131227,000000,23.0682,23.1632,22.8908,23.1419,3232557.3758206,0
+KMI.US,D,20131230,000000,23.1835,23.4317,23.1651,23.3329,5568966.1147539,0
+KMI.US,D,20131231,000000,23.3987,23.5287,23.1564,23.1991,7615740.7828332,0
+KMI.US,D,20140102,000000,23.1913,23.36,23.0391,23.1419,6539769.0464923,0
+KMI.US,D,20140103,000000,23.1419,23.2709,23.0391,23.1768,4246416.9204058,0
+KMI.US,D,20140106,000000,23.2379,23.2631,22.9276,23.1651,5980719.0885783,0
+KMI.US,D,20140107,000000,23.2253,23.3659,23.1632,23.3221,4916894.3553585,0
+KMI.US,D,20140108,000000,23.3987,23.4181,23.1021,23.1991,4619965.8930762,0
+KMI.US,D,20140109,000000,23.3135,23.3735,23.0498,23.1419,9131090.5118165,0
+KMI.US,D,20140110,000000,23.2427,23.3271,23.0682,23.1332,6178112.2735655,0
+KMI.US,D,20140113,000000,23.1264,23.17,22.8434,22.8502,6362732.2787102,0
+KMI.US,D,20140114,000000,23.0256,23.0556,22.8308,22.8772,13800815.275003,0
+KMI.US,D,20140115,000000,22.8772,22.9926,22.8376,22.8704,9835856.0223311,0
+KMI.US,D,20140116,000000,22.946,23.1225,22.8376,22.9092,13037340.796792,0
+KMI.US,D,20140117,000000,22.9383,22.9878,22.8772,22.9218,13169436.232008,0
+KMI.US,D,20140121,000000,23.17,23.17,22.9926,23.0324,10461403.472236,0
+KMI.US,D,20140122,000000,23.1419,23.4889,23.0391,23.4492,11710668.326735,0
+KMI.US,D,20140123,000000,23.3465,23.3939,23.075,23.2253,8833849.4769699,0
+KMI.US,D,20140124,000000,23.0983,23.1332,22.824,22.8588,9382641.2778531,0
+KMI.US,D,20140127,000000,23.044,23.0983,22.7997,22.979,10464747.895516,0
+KMI.US,D,20140128,000000,22.9218,23.17,22.8976,23.1264,8865185.1344482,0
+KMI.US,D,20140129,000000,22.9131,22.9199,21.937,22.2287,20584790.148065,0
+KMI.US,D,20140130,000000,22.6272,22.6272,22.3315,22.3703,8709398.1430815,0
+KMI.US,D,20140131,000000,22.1512,22.4749,21.902,22.1696,9825017.0786543,0
+KMI.US,D,20140203,000000,22.2016,22.2869,21.6762,21.7218,13880110.705059,0
+KMI.US,D,20140204,000000,21.8362,22.0455,21.7053,21.9438,12199825.82134,0
+KMI.US,D,20140205,000000,21.8894,21.8894,21.5191,21.6694,8152103.9558097,0
+KMI.US,D,20140206,000000,21.6762,22.032,21.6268,21.9214,8195830.072268,0
+KMI.US,D,20140207,000000,22.0979,22.2161,21.966,22.157,8716752.366882,0
+KMI.US,D,20140210,000000,22.1444,22.1444,21.8119,22.0281,7149419.654096,0
+KMI.US,D,20140211,000000,22.1027,22.2287,22.0668,22.1241,10141033.099217,0
+KMI.US,D,20140212,000000,22.1318,22.2539,21.9718,22.0523,6151776.7455247,0
+KMI.US,D,20140213,000000,21.9942,22.1192,21.8758,21.9438,8398455.4950327,0
+KMI.US,D,20140214,000000,21.966,22.0785,21.8632,22.0213,6742619.3564486,0
+KMI.US,D,20140218,000000,22.0378,22.1192,21.9214,21.9718,6939401.8386038,0
+KMI.US,D,20140219,000000,21.966,22.0135,21.5628,21.6103,9156358.3414937,0
+KMI.US,D,20140220,000000,21.7286,21.7518,21.4155,21.6616,12407835.125997,0
+KMI.US,D,20140221,000000,21.745,21.87,21.5191,21.5327,9794494.3161619,0
+KMI.US,D,20140224,000000,21.0403,21.2584,20.4994,20.925,37366361.355845,0
+KMI.US,D,20140225,000000,21.0238,21.5899,20.9976,21.4397,22842653.424778,0
+KMI.US,D,20140226,000000,21.4465,21.4649,20.9104,20.9714,15897478.793863,0
+KMI.US,D,20140227,000000,20.892,21.0568,20.7165,20.7756,15787021.013889,0
+KMI.US,D,20140228,000000,20.8202,20.8668,20.6719,20.762,13261783.371914,0
+KMI.US,D,20140303,000000,20.6778,20.7165,20.5285,20.6225,12263920.734114,0
+KMI.US,D,20140304,000000,20.795,20.9744,20.7242,20.892,10437324.037259,0
+KMI.US,D,20140305,000000,21.0403,21.2167,20.9637,20.9908,9704868.5175913,0
+KMI.US,D,20140306,000000,21.145,21.1809,21.018,21.049,8106864.4929753,0
+KMI.US,D,20140307,000000,21.1372,21.1673,20.8386,20.861,13972124.640549,0
+KMI.US,D,20140310,000000,20.8736,20.9714,20.6942,20.7282,10310663.031975,0
+KMI.US,D,20140311,000000,20.6719,20.8028,20.5507,20.5905,15717997.151567,0
+KMI.US,D,20140312,000000,20.5207,20.5992,20.3849,20.3957,17039212.496656,0
+KMI.US,D,20140313,000000,20.4102,20.5207,20.1601,20.1814,16562852.940116,0
+KMI.US,D,20140314,000000,20.2415,20.7882,20.2057,20.6671,11342102.97802,0
+KMI.US,D,20140317,000000,20.7097,20.7242,20.3055,20.6525,9767380.9672843,0
+KMI.US,D,20140318,000000,20.6525,20.762,20.5575,20.574,5582765.7292551,0
+KMI.US,D,20140319,000000,20.6167,20.6448,20.194,20.2463,8964635.8211483,0
+KMI.US,D,20140320,000000,20.1756,20.5285,20.0825,20.5207,7222425.4639375,0
+KMI.US,D,20140321,000000,20.6864,20.7242,20.2939,20.3055,11717080.706471,0
+KMI.US,D,20140324,000000,20.4169,20.6118,20.3239,20.4625,6809302.5351114,0
+KMI.US,D,20140325,000000,20.4994,20.6167,20.4499,20.606,7076504.6244052,0
+KMI.US,D,20140326,000000,20.6603,20.8794,20.6525,20.7553,9414637.1546095,0
+KMI.US,D,20140327,000000,20.7553,21.1149,20.702,21.0568,9188499.6728096,0
+KMI.US,D,20140328,000000,21.1595,21.175,20.8852,20.9502,7322177.3756831,0
+KMI.US,D,20140331,000000,21.018,21.2458,20.8852,21.1809,6224358.5707987,0
+KMI.US,D,20140401,000000,21.2507,21.4397,21.1072,21.4319,6371504.9423656,0
+KMI.US,D,20140402,000000,21.3999,21.4397,21.2981,21.3853,4757556.6221878,0
+KMI.US,D,20140403,000000,21.4717,21.5191,21.3767,21.4862,4942148.7743316,0
+KMI.US,D,20140404,000000,21.5831,21.778,21.4465,21.5259,6454662.6551977,0
+KMI.US,D,20140407,000000,21.4969,21.5114,20.9976,21.018,7786696.3121102,0
+KMI.US,D,20140408,000000,21.0684,21.5628,21.018,21.5443,8491319.4628429,0
+KMI.US,D,20140409,000000,21.5628,21.5705,21.2167,21.4571,13447259.598934,0
+KMI.US,D,20140410,000000,21.4571,21.6762,21.2051,21.3059,6856615.4991155,0
+KMI.US,D,20140411,000000,21.2681,21.4155,20.9976,21.049,6931062.4438495,0
+KMI.US,D,20140414,000000,21.3107,21.3107,21.018,21.145,6571694.7749504,0
+KMI.US,D,20140415,000000,21.1149,21.4649,21.0568,21.4465,8319859.484774,0
+KMI.US,D,20140416,000000,21.5754,21.7382,21.5191,21.713,8296946.7810522,0
+KMI.US,D,20140417,000000,21.2584,22.1318,21.1973,22.0135,14788490.935663,0
+KMI.US,D,20140421,000000,22.0979,22.1512,21.6103,21.7722,8136575.3920744,0
+KMI.US,D,20140422,000000,21.7993,21.8934,21.6151,21.806,7165512.4989954,0
+KMI.US,D,20140423,000000,21.87,22.1512,21.8236,21.9098,8290461.1582393,0
+KMI.US,D,20140424,000000,21.9796,22.0921,21.902,21.9534,7980059.0647242,0
+KMI.US,D,20140425,000000,21.9612,21.9612,21.5114,21.5114,10911629.692889,0
+KMI.US,D,20140428,000000,21.6054,21.748,21.3021,21.3777,10520210.441232,0
+KMI.US,D,20140429,000000,21.5453,21.9204,21.4571,21.8022,8399625.3210658,0
+KMI.US,D,20140430,000000,21.7412,21.7556,21.5191,21.5637,7113765.749903,0
+KMI.US,D,20140501,000000,21.5967,21.6355,21.3243,21.5259,9020265.4848689,0
+KMI.US,D,20140502,000000,21.5191,21.7082,21.492,21.6054,7802046.4103219,0
+KMI.US,D,20140505,000000,21.492,21.6946,21.492,21.6161,5981004.8397345,0
+KMI.US,D,20140506,000000,21.7014,21.7412,21.3777,21.492,10106648.053949,0
+KMI.US,D,20140507,000000,21.6287,21.6946,21.5037,21.6432,6122793.119224,0
+KMI.US,D,20140508,000000,21.6432,21.8226,21.4203,21.4717,6988084.7576095,0
+KMI.US,D,20140509,000000,21.4571,21.5376,21.1944,21.2264,6805394.8622602,0
+KMI.US,D,20140512,000000,21.3669,21.4969,21.1944,21.3777,8468971.0402853,0
+KMI.US,D,20140513,000000,21.3979,21.4717,21.3195,21.4203,6290057.6101003,0
+KMI.US,D,20140514,000000,21.492,22.0281,21.4717,21.9002,8080378.3524119,0
+KMI.US,D,20140515,000000,22.3111,22.3343,21.7954,22.0862,15749265.755525,0
+KMI.US,D,20140516,000000,22.1192,22.2511,21.9864,22.0862,15672074.774418,0
+KMI.US,D,20140519,000000,22.0455,22.1318,21.875,22.0019,10729165.716323,0
+KMI.US,D,20140520,000000,22.0019,22.0601,21.8876,21.9524,8674297.1725337,0
+KMI.US,D,20140521,000000,21.9864,22.1124,21.9428,22.0785,5851065.4330985,0
+KMI.US,D,20140522,000000,22.1037,22.4159,22.1037,22.2966,7384154.4288055,0
+KMI.US,D,20140523,000000,22.4362,22.4362,22.1124,22.2375,5833743.9613867,0
+KMI.US,D,20140527,000000,22.284,22.3237,22.126,22.1841,5839736.4829264,0
+KMI.US,D,20140528,000000,22.2646,22.2966,21.9786,22.1783,15618944.659619,0
+KMI.US,D,20140529,000000,22.2259,22.2763,22.1037,22.1841,6605508.3179062,0
+KMI.US,D,20140530,000000,22.1192,22.1454,21.965,22.0455,13103333.839991,0
+KMI.US,D,20140602,000000,22.0862,22.3169,22.0068,22.2646,6391898.496905,0
+KMI.US,D,20140603,000000,22.2375,22.3751,22.1521,22.3295,9373440.5032597,0
+KMI.US,D,20140604,000000,22.4023,22.6291,22.3343,22.4808,8379318.4203066,0
+KMI.US,D,20140605,000000,22.5855,22.949,22.5486,22.8588,8899428.8515273,0
+KMI.US,D,20140606,000000,23.043,23.2951,22.9102,23.1632,8695554.1700976,0
+KMI.US,D,20140609,000000,23.1632,23.3659,23.0828,23.1506,6120750.565833,0
+KMI.US,D,20140610,000000,23.0905,23.2339,23.043,23.1593,6006416.0607862,0
+KMI.US,D,20140611,000000,23.0828,23.1438,22.9839,23.043,4352833.9520806,0
+KMI.US,D,20140612,000000,23.043,23.108,22.949,23.0488,6520136.8073078,0
+KMI.US,D,20140613,000000,23.0828,23.2417,22.9984,23.2339,4560712.2444753,0
+KMI.US,D,20140616,000000,23.2533,23.4521,23.108,23.36,8228274.6918147,0
+KMI.US,D,20140617,000000,23.36,23.4259,23.075,23.0905,10919293.394476,0
+KMI.US,D,20140618,000000,23.108,23.2223,22.8588,23.1593,10232000.999789,0
+KMI.US,D,20140619,000000,23.1729,23.3735,23.0372,23.3735,10723716.844095,0
+KMI.US,D,20140620,000000,23.5442,24.0987,23.4443,23.7894,14320472.837063,0
+KMI.US,D,20140623,000000,23.7992,23.7992,23.5771,23.7748,9065256.3338815,0
+KMI.US,D,20140624,000000,23.8166,23.9901,23.7992,23.8408,9646765.0947637,0
+KMI.US,D,20140625,000000,23.709,23.7681,23.4579,23.7506,9250680.9812711,0
+KMI.US,D,20140626,000000,23.7235,23.7816,23.5306,23.7681,4548889.1614375,0
+KMI.US,D,20140627,000000,23.7506,23.9,23.7022,23.7992,15170215.279861,0
+KMI.US,D,20140630,000000,23.8486,24.0134,23.7371,23.9426,6111519.8750535,0
+KMI.US,D,20140701,000000,23.9668,23.9804,23.7022,23.804,9431812.1401691,0
+KMI.US,D,20140702,000000,23.834,23.9068,23.5897,23.6023,7151420.9437822,0
+KMI.US,D,20140703,000000,23.7022,23.7506,23.4666,23.5374,4386628.9263693,0
+KMI.US,D,20140707,000000,23.4851,23.5771,23.4443,23.5122,5847728.2309672,0
+KMI.US,D,20140708,000000,23.4811,23.5306,23.2417,23.4579,5711672.5116767,0
+KMI.US,D,20140709,000000,23.5044,23.6363,23.36,23.6314,9724739.0546716,0
+KMI.US,D,20140710,000000,23.4375,23.6256,23.3465,23.5597,4357274.9583173,0
+KMI.US,D,20140711,000000,23.5257,23.5839,23.4065,23.5257,4672001.4881026,0
+KMI.US,D,20140714,000000,23.6363,23.8816,23.5897,23.7506,4439021.4524429,0
+KMI.US,D,20140715,000000,23.7429,23.9068,23.643,23.8816,6323922.7326872,0
+KMI.US,D,20140716,000000,23.8718,24.3885,23.7748,24.3711,13257491.946608,0
+KMI.US,D,20140717,000000,23.834,24.6686,23.7371,24.3061,15173783.55874,0
+KMI.US,D,20140718,000000,24.4166,24.8198,24.2983,24.7908,11429471.651934,0
+KMI.US,D,20140721,000000,24.7666,24.879,24.6221,24.8344,9522662.4391815,0
+KMI.US,D,20140722,000000,24.9265,25.1223,24.8442,24.8616,6463631.3214512,0
+KMI.US,D,20140723,000000,24.9265,24.9643,24.8266,24.8906,5754574.3856302,0
+KMI.US,D,20140724,000000,25.0244,25.0554,24.8442,25.0089,8720082.347865,0
+KMI.US,D,20140725,000000,24.9856,25.1068,24.911,25.0244,4353143.4298671,0
+KMI.US,D,20140728,000000,25.0244,25.0554,24.7908,24.9508,5097287.9255319,0
+KMI.US,D,20140729,000000,24.974,25.1349,24.7966,24.8248,6240147.0958746,0
+KMI.US,D,20140730,000000,24.9265,25.1087,24.6968,24.911,6451002.5645758,0
+KMI.US,D,20140731,000000,24.7888,24.8334,24.0221,24.0298,12344436.538243,0
+KMI.US,D,20140801,000000,24.0153,24.0366,23.5151,23.7022,8673343.9809512,0
+KMI.US,D,20140804,000000,23.7816,24.2741,23.6237,24.2082,6110261.3320549,0
+KMI.US,D,20140805,000000,24.087,24.1491,23.709,23.7361,5154423.7144803,0
+KMI.US,D,20140806,000000,23.7361,23.992,23.6479,23.7497,4840757.66191,0
+KMI.US,D,20140807,000000,23.8418,23.9387,23.5093,23.6237,5303789.0417765,0
+KMI.US,D,20140808,000000,23.7284,24.1442,23.6624,24.1239,4814191.057122,0
+KMI.US,D,20140811,000000,28.3241,28.3785,25.1252,26.2923,209584254.65038,0
+KMI.US,D,20140812,000000,26.0054,26.1809,25.4296,25.8639,59294228.359838,0
+KMI.US,D,20140813,000000,25.8639,26.1188,25.2861,25.893,44185179.3013,0
+KMI.US,D,20140814,000000,26.145,26.682,25.9414,26.6336,40023556.199624,0
+KMI.US,D,20140815,000000,27.1338,27.7164,26.968,27.6698,60556644.988672,0
+KMI.US,D,20140818,000000,27.4895,27.57,27.2763,27.475,41521652.542009,0
+KMI.US,D,20140819,000000,27.3499,27.7542,27.3083,27.6611,30089939.239308,0
+KMI.US,D,20140820,000000,27.6553,27.9296,27.5438,27.7832,19611053.366911,0
+KMI.US,D,20140821,000000,27.7358,27.7832,27.4963,27.5496,15514356.641662,0
+KMI.US,D,20140822,000000,27.4827,27.5031,27.1279,27.2549,14328991.728933,0
+KMI.US,D,20140825,000000,27.2899,27.4295,26.9196,27.0688,23125486.205477,0
+KMI.US,D,20140826,000000,27.1493,27.1571,26.7014,26.7548,16302571.805722,0
+KMI.US,D,20140827,000000,26.8022,26.8148,26.3815,26.6675,20713805.247712,0
+KMI.US,D,20140828,000000,26.5812,26.654,26.4494,26.5628,18948469.6787,0
+KMI.US,D,20140829,000000,26.5938,27.0359,26.4998,26.8895,20448899.483594,0
+KMI.US,D,20140902,000000,26.9196,26.9196,26.5473,26.621,13543869.279554,0
+KMI.US,D,20140903,000000,26.7014,26.7256,26.3999,26.4281,15105806.762929,0
+KMI.US,D,20140904,000000,26.4281,26.4417,25.9608,26.0801,15049864.526644,0
+KMI.US,D,20140905,000000,26.1188,26.3165,25.9928,26.2545,11883167.118574,0
+KMI.US,D,20140908,000000,26.2197,26.2197,25.7311,25.8232,12237536.72122,0
+KMI.US,D,20140909,000000,25.8406,26.0684,25.5731,25.5808,21463792.683986,0
+KMI.US,D,20140910,000000,25.5983,25.702,25.5324,25.64,17071464.208382,0
+KMI.US,D,20140911,000000,25.5062,25.6788,25.4257,25.6099,13316487.697053,0
+KMI.US,D,20140912,000000,25.5808,25.64,24.9973,25.2203,16031639.477507,0
+KMI.US,D,20140915,000000,25.1785,25.2377,25.0448,25.1843,13144397.415892,0
+KMI.US,D,20140916,000000,25.1495,25.7388,25.1107,25.544,17650750.918757,0
+KMI.US,D,20140917,000000,25.5585,25.671,25.3385,25.4674,12623268.802754,0
+KMI.US,D,20140918,000000,25.4839,25.544,25.2435,25.3783,10223964.893265,0
+KMI.US,D,20140919,000000,25.5256,25.607,25.3103,25.3589,20415462.471946,0
+KMI.US,D,20140922,000000,25.2639,25.2793,24.9372,25.0448,12184805.832767,0
+KMI.US,D,20140923,000000,25.195,25.5866,25.1495,25.5188,22305416.492851,0
+KMI.US,D,20140924,000000,25.4791,25.7806,25.2435,25.702,17851596.844249,0
+KMI.US,D,20140925,000000,25.6846,25.7456,25.1311,25.1902,15255492.915531,0
+KMI.US,D,20140926,000000,25.2435,25.828,25.0506,25.64,11714025.129126,0
+KMI.US,D,20140929,000000,25.4975,25.7748,25.3103,25.7311,12461383.035807,0
+KMI.US,D,20140930,000000,25.7311,25.766,25.4189,25.607,13169563.1179,0
+KMI.US,D,20141001,000000,25.6099,25.7834,25.4451,25.513,13957415.161356,0
+KMI.US,D,20141002,000000,25.7136,26.3931,25.5808,26.3079,28551825.355939,0
+KMI.US,D,20141003,000000,26.3689,26.4417,25.9124,25.9521,18398870.140793,0
+KMI.US,D,20141006,000000,26.0403,26.0801,25.702,25.8571,10238407.189969,0
+KMI.US,D,20141007,000000,25.7514,26.0733,25.5324,25.544,12507315.728884,0
+KMI.US,D,20141008,000000,25.513,25.607,24.9585,25.5508,19884277.89393,0
+KMI.US,D,20141009,000000,25.513,25.6244,24.4981,24.5077,23787664.477788,0
+KMI.US,D,20141010,000000,24.4709,24.9323,23.7992,24.3575,27591797.409136,0
+KMI.US,D,20141013,000000,24.3711,24.819,23.6624,23.709,22296188.89685,0
+KMI.US,D,20141014,000000,23.7158,23.9542,22.3479,23.0411,44982351.784092,0
+KMI.US,D,20141015,000000,22.6678,23.7894,22.2055,23.5674,34809125.773929,0
+KMI.US,D,20141016,000000,23.1719,24.911,23.0537,24.5911,45373550.274929,0
+KMI.US,D,20141017,000000,24.9973,25.2929,24.2897,24.5843,24880448.079085,0
+KMI.US,D,20141020,000000,24.6793,25.1087,24.5911,25.0923,13041991.21633,0
+KMI.US,D,20141021,000000,25.3647,25.6186,25.1689,25.5866,23103810.381309,0
+KMI.US,D,20141022,000000,25.607,25.9124,25.3045,25.3249,25248825.677943,0
+KMI.US,D,20141023,000000,25.8368,26.1867,25.6545,25.8368,21461324.082842,0
+KMI.US,D,20141024,000000,25.8571,26.1121,25.5508,26.0684,16508613.863249,0
+KMI.US,D,20141027,000000,25.9841,26.1004,25.7136,25.9996,14923672.896002,0
+KMI.US,D,20141028,000000,26.1751,26.2197,25.8794,26.1605,15849376.661504,0
+KMI.US,D,20141029,000000,26.2681,26.3961,25.5585,25.8891,14633309.489165,0
+KMI.US,D,20141030,000000,25.7766,26.2139,25.7204,26.0306,14206052.709828,0
+KMI.US,D,20141031,000000,26.2274,26.2943,25.9386,26.1401,20959712.170515,0
+KMI.US,D,20141103,000000,26.1527,26.2885,25.924,26.0035,19807773.953509,0
+KMI.US,D,20141104,000000,25.8532,25.8532,25.1805,25.3007,18255437.502664,0
+KMI.US,D,20141105,000000,25.4044,25.7534,25.1262,25.733,18902918.674893,0
+KMI.US,D,20141106,000000,25.733,26.0791,25.4781,26.0238,29123729.989513,0
+KMI.US,D,20141107,000000,26.0035,26.3427,25.9492,26.1751,23693905.087582,0
+KMI.US,D,20141110,000000,26.2623,26.3291,25.9026,26.0035,21076941.324458,0
+KMI.US,D,20141111,000000,26.0616,26.2409,25.862,26.0306,17769280.910996,0
+KMI.US,D,20141112,000000,25.9453,26.2022,25.9026,26.0238,24014440.51542,0
+KMI.US,D,20141113,000000,25.9638,26.2342,25.7815,25.924,32608143.482787,0
+KMI.US,D,20141114,000000,25.9453,26.7188,25.9026,26.5909,29041841.135606,0
+KMI.US,D,20141117,000000,26.5744,27.3305,26.4979,27.1871,31960768.564598,0
+KMI.US,D,20141118,000000,27.1541,27.5981,27.1328,27.2957,30688490.941894,0
+KMI.US,D,20141119,000000,27.2259,27.6922,27.1725,27.6524,33010093.231926,0
+KMI.US,D,20141120,000000,27.4624,27.9965,26.9602,26.9651,77815245.256603,0
+KMI.US,D,20141121,000000,27.0727,27.3025,26.6384,26.8498,86759724.789515,0
+KMI.US,D,20141124,000000,27.0727,27.7008,27.0116,27.5506,44247987.818074,0
+KMI.US,D,20141125,000000,28.0314,28.1962,27.5167,27.5244,53780669.084799,0
+KMI.US,D,20141126,000000,27.5981,28.646,27.4624,28.584,372426464.75929,0
+KMI.US,D,20141128,000000,27.949,28.6043,27.7008,27.9296,57316408.437375,0
+KMI.US,D,20141201,000000,27.7948,27.9296,26.9602,27.6524,94464154.684818,0
+KMI.US,D,20141202,000000,27.5719,28.2331,27.3819,28.1119,47762589.837831,0
+KMI.US,D,20141203,000000,28.1467,28.4744,28.0314,28.2563,86088061.023047,0
+KMI.US,D,20141204,000000,28.1409,28.2331,27.7008,28.0043,58090485.624553,0
+KMI.US,D,20141205,000000,28.3105,28.3105,27.7474,27.7746,55504124.056554,0
+KMI.US,D,20141208,000000,27.6882,27.7474,26.681,26.9108,46611150.911653,0
+KMI.US,D,20141209,000000,26.716,27.5506,26.6258,27.4566,41172445.028841,0
+KMI.US,D,20141210,000000,27.1667,27.1725,26.4882,26.6384,40981861.386749,0
+KMI.US,D,20141211,000000,26.747,27.1667,26.6956,26.937,35799980.803049,0
+KMI.US,D,20141212,000000,26.5366,26.9224,26.2623,26.4581,32074877.150861,0
+KMI.US,D,20141215,000000,26.5909,26.9156,25.733,25.8532,36761304.430186,0
+KMI.US,D,20141216,000000,25.5808,26.4039,25.0331,25.7146,40822564.917284,0
+KMI.US,D,20141217,000000,25.924,27.0116,25.9104,26.9448,34088102.363695,0
+KMI.US,D,20141218,000000,27.3955,27.5244,26.7188,27.3955,32148523.57972,0
+KMI.US,D,20141219,000000,27.6572,28.1991,27.4847,28.1196,77836868.469548,0
+KMI.US,D,20141222,000000,27.4149,28.0779,27.3557,28.0644,24108965.347352,0
+KMI.US,D,20141223,000000,28.2563,28.3465,28.1119,28.3105,18501659.061217,0
+KMI.US,D,20141224,000000,28.2931,28.4298,28.1467,28.3775,7526384.2299371,0
+KMI.US,D,20141226,000000,28.4075,28.9096,28.3979,28.8428,16675597.760932,0
+KMI.US,D,20141229,000000,28.837,29.1646,28.774,29.0502,19255406.652598,0
+KMI.US,D,20141230,000000,29.0434,29.1646,28.6664,28.7042,14961798.496117,0
+KMI.US,D,20141231,000000,28.8002,28.961,28.5122,28.5781,12221769.85959,0
+KMI.US,D,20150102,000000,28.6664,28.9572,28.552,28.9174,12824527.365294,0
+KMI.US,D,20150105,000000,28.584,28.837,27.9752,28.1322,23408189.005505,0
+KMI.US,D,20150106,000000,27.8628,28.0644,27.1667,27.5797,29643632.039025,0
+KMI.US,D,20150107,000000,27.7474,28.1322,27.6737,27.9432,17832321.536112,0
+KMI.US,D,20150108,000000,28.0566,28.774,28.0111,28.5975,22890026.221154,0
+KMI.US,D,20150109,000000,28.646,28.7042,28.0527,28.2417,15235008.580841,0
+KMI.US,D,20150112,000000,28.0983,28.3687,27.7948,28.1051,18540115.802563,0
+KMI.US,D,20150113,000000,28.1051,28.3155,27.4043,27.6204,20973576.775352,0
+KMI.US,D,20150114,000000,27.3073,27.8812,27.1667,27.8434,19734292.579468,0
+KMI.US,D,20150115,000000,28.0905,28.1729,27.4236,27.539,15385055.790859,0
+KMI.US,D,20150116,000000,27.5981,28.0847,27.5041,28.0527,12970333.698046,0
+KMI.US,D,20150120,000000,28.2253,28.3105,27.8628,28.2485,12978949.559622,0
+KMI.US,D,20150121,000000,28.3349,28.4909,28.2485,28.3687,15774853.378915,0
+KMI.US,D,20150122,000000,28.6256,28.996,28.1729,28.424,25042952.801605,0
+KMI.US,D,20150123,000000,28.7042,28.7322,28.3465,28.552,16664938.314372,0
+KMI.US,D,20150126,000000,28.7662,28.807,28.3775,28.552,13775760.984998,0
+KMI.US,D,20150127,000000,28.4822,28.7042,28.4676,28.6596,13931214.771948,0
+KMI.US,D,20150128,000000,28.7042,28.7042,27.8346,27.9364,20534809.485541,0
+KMI.US,D,20150129,000000,28.0052,28.0178,27.2831,27.8008,20867386.694053,0
+KMI.US,D,20150130,000000,27.5332,28.3523,27.4517,28.0324,21457253.418357,0
+KMI.US,D,20150202,000000,28.2447,28.4676,27.5477,28.4231,19893084.600142,0
+KMI.US,D,20150203,000000,28.6179,28.6606,28.1148,28.3261,23075536.490731,0
+KMI.US,D,20150204,000000,28.1768,28.2223,27.793,27.8618,18721702.9254,0
+KMI.US,D,20150205,000000,28.2011,28.4007,28.0547,28.3329,13803989.4855,0
+KMI.US,D,20150206,000000,28.4415,28.5035,28.1962,28.2767,12006555.912061,0
+KMI.US,D,20150209,000000,28.2903,28.4056,27.9849,28.1351,11996601.043262,0
+KMI.US,D,20150210,000000,28.1855,28.3969,27.9975,28.3745,11635114.483118,0
+KMI.US,D,20150211,000000,28.2767,28.4415,27.9975,28.1419,11883688.072848,0
+KMI.US,D,20150212,000000,28.3969,28.5578,28.2291,28.519,12120603.634359,0
+KMI.US,D,20150213,000000,28.6266,28.6751,28.4744,28.6606,12495871.240338,0
+KMI.US,D,20150217,000000,28.6673,28.8506,28.519,28.7498,13239055.323271,0
+KMI.US,D,20150218,000000,28.5714,28.8312,28.5442,28.802,11528221.887244,0
+KMI.US,D,20150219,000000,28.5229,28.7682,28.5229,28.6877,11557804.868858,0
+KMI.US,D,20150220,000000,28.5985,28.7003,28.3969,28.5927,14218735.10952,0
+KMI.US,D,20150223,000000,28.4899,28.7003,28.4231,28.7003,11207425.466472,0
+KMI.US,D,20150224,000000,28.7003,28.9058,28.584,28.7962,11538325.305382,0
+KMI.US,D,20150225,000000,28.7962,28.8912,28.6944,28.7565,10583152.033455,0
+KMI.US,D,20150226,000000,28.6809,28.7003,28.0111,28.1477,15916728.312185,0
+KMI.US,D,20150227,000000,28.1545,28.2515,27.8676,28.0052,15587404.746801,0
+KMI.US,D,20150302,000000,28.0111,28.1923,27.8414,27.8802,15978283.443925,0
+KMI.US,D,20150303,000000,27.9432,28.1351,27.6796,28.0586,11460191.448617,0
+KMI.US,D,20150304,000000,28.0052,28.046,27.7862,28.0256,11404840.314904,0
+KMI.US,D,20150305,000000,27.949,28.1274,27.8492,27.888,8193281.0068996,0
+KMI.US,D,20150306,000000,27.7503,27.8336,27.4866,27.5942,12820613.502887,0
+KMI.US,D,20150309,000000,27.5264,27.6796,27.3363,27.3751,13331394.210437,0
+KMI.US,D,20150310,000000,27.2133,27.4866,27.096,27.3751,13900751.841828,0
+KMI.US,D,20150311,000000,27.3305,27.3829,27.1086,27.1861,12331506.556321,0
+KMI.US,D,20150312,000000,27.2665,27.2665,26.9719,26.9719,11043822.097811,0
+KMI.US,D,20150313,000000,26.999,27.2899,26.939,27.2597,12199273.919287,0
+KMI.US,D,20150316,000000,27.1716,27.8336,27.1221,27.7386,16513809.995285,0
+KMI.US,D,20150317,000000,27.7328,27.918,27.5002,27.8802,14838840.908346,0
+KMI.US,D,20150318,000000,27.9849,28.5578,27.8414,28.3804,17587215.129183,0
+KMI.US,D,20150319,000000,28.2903,28.4483,28.1768,28.3591,11861584.137742,0
+KMI.US,D,20150320,000000,28.3523,28.7614,28.3329,28.7614,31081448.298149,0
+KMI.US,D,20150323,000000,28.6944,28.8864,28.5113,28.7856,12985942.726005,0
+KMI.US,D,20150324,000000,28.8244,28.8506,28.1351,28.1477,13809811.794257,0
+KMI.US,D,20150325,000000,28.3067,28.4628,28.0789,28.0867,13514880.495291,0
+KMI.US,D,20150326,000000,28.3377,28.4007,28.0663,28.1923,9645228.0217573,0
+KMI.US,D,20150327,000000,28.1419,28.3969,28.0789,28.1855,10300687.531322,0
+KMI.US,D,20150330,000000,28.6528,28.8244,28.5229,28.7284,16954447.562518,0
+KMI.US,D,20150331,000000,28.5985,28.8806,28.4899,28.7226,15687663.170525,0
+KMI.US,D,20150401,000000,28.9824,28.9892,28.584,28.6266,12157534.650219,0
+KMI.US,D,20150402,000000,28.552,28.6809,28.3804,28.4899,9079527.3862108,0
+KMI.US,D,20150406,000000,28.4822,28.7856,28.4007,28.6606,8027652.6219214,0
+KMI.US,D,20150407,000000,28.6606,28.8244,28.6043,28.6751,10123393.896978,0
+KMI.US,D,20150408,000000,28.552,28.9397,28.519,28.7138,11133487.0969,0
+KMI.US,D,20150409,000000,28.6528,28.9213,28.6266,28.9145,11319861.841095,0
+KMI.US,D,20150410,000000,28.9271,29.3303,28.8506,29.3168,17932224.060381,0
+KMI.US,D,20150413,000000,29.3101,29.4331,29.2538,29.3479,14895951.939071,0
+KMI.US,D,20150414,000000,29.3303,29.4331,29.2538,29.3701,12821786.423698,0
+KMI.US,D,20150415,000000,29.3934,29.7123,29.3934,29.6561,17682101.018531,0
+KMI.US,D,20150416,000000,29.5844,30.1078,29.3857,29.8296,22194643.045535,0
+KMI.US,D,20150417,000000,29.6367,30.0448,29.5844,29.9789,19338186.80253,0
+KMI.US,D,20150420,000000,30.0593,30.3201,29.6988,29.848,16613200.849613,0
+KMI.US,D,20150421,000000,29.8839,30.0807,29.7452,29.7792,11675790.180193,0
+KMI.US,D,20150422,000000,29.8839,30.1815,29.6367,30.0962,10826566.628484,0
+KMI.US,D,20150423,000000,30.1475,30.5053,30.1146,30.4355,17116119.789793,0
+KMI.US,D,20150424,000000,30.4568,30.5314,30.1902,30.2775,9815386.1299376,0
+KMI.US,D,20150427,000000,30.3541,30.4025,29.9847,30.1214,9529915.5669051,0
+KMI.US,D,20150428,000000,30.103,30.1709,29.7414,29.8267,12900751.744116,0
+KMI.US,D,20150429,000000,29.7898,29.8374,29.531,29.7356,14447206.053831,0
+KMI.US,D,20150430,000000,29.8044,29.818,29.4923,29.6522,13215441.136567,0
+KMI.US,D,20150501,000000,29.6939,29.7898,29.5165,29.7744,9658752.2010285,0
+KMI.US,D,20150504,000000,29.8519,29.9207,29.5553,29.5688,9149904.698052,0
+KMI.US,D,20150505,000000,29.658,29.6794,29.3915,29.4438,8357452.7830959,0
+KMI.US,D,20150506,000000,29.5553,29.6464,29.3459,29.4603,9209710.2487056,0
+KMI.US,D,20150507,000000,29.3546,29.7094,29.2034,29.4525,11050063.233172,0
+KMI.US,D,20150508,000000,29.5766,29.7288,29.4923,29.7094,9971616.7061316,0
+KMI.US,D,20150511,000000,29.6794,29.6862,29.2925,29.4361,7898872.7253923,0
+KMI.US,D,20150512,000000,29.3071,29.5688,29.184,29.4797,10293865.609315,0
+KMI.US,D,20150513,000000,29.5766,29.627,28.9542,29.1074,16347001.468347,0
+KMI.US,D,20150514,000000,29.184,29.3411,29.0434,29.0919,10058521.163366,0
+KMI.US,D,20150515,000000,29.2111,29.4438,29.1481,29.4235,13212958.093127,0
+KMI.US,D,20150518,000000,29.4321,29.627,29.3411,29.5688,10069118.714369,0
+KMI.US,D,20150519,000000,29.5078,29.6794,29.4361,29.5911,8486944.4785341,0
+KMI.US,D,20150520,000000,29.596,29.596,29.2577,29.4041,8697988.7286849,0
+KMI.US,D,20150521,000000,29.4855,29.6028,29.3411,29.4525,8491584.5821467,0
+KMI.US,D,20150522,000000,29.2373,29.5911,29.1685,29.4729,8150183.130348,0
+KMI.US,D,20150526,000000,29.3411,29.3411,28.9542,29.0589,10732213.040928,0
+KMI.US,D,20150527,000000,29.0085,29.0919,28.8641,28.9901,12435446.734112,0
+KMI.US,D,20150528,000000,28.8641,28.8864,28.6586,28.7332,13395921.360521,0
+KMI.US,D,20150529,000000,28.6508,28.8176,28.5898,28.6431,13806117.661079,0
+KMI.US,D,20150601,000000,28.5617,28.6324,28.3901,28.5054,12968876.057671,0
+KMI.US,D,20150602,000000,28.5345,28.6014,28.2515,28.5054,11974749.848347,0
+KMI.US,D,20150603,000000,28.4385,28.4385,28.1332,28.2156,13303070.803415,0
+KMI.US,D,20150604,000000,28.0314,28.1613,27.6805,27.6854,21178482.017811,0
+KMI.US,D,20150605,000000,27.6359,28.1419,27.4566,27.8899,17532417.960708,0
+KMI.US,D,20150608,000000,27.7814,28.0905,27.7048,27.7522,9347189.5658139,0
+KMI.US,D,20150609,000000,27.6553,27.8899,27.6291,27.7814,10156725.686179,0
+KMI.US,D,20150610,000000,27.9529,27.9732,27.727,27.7746,11640714.999461,0
+KMI.US,D,20150611,000000,27.7202,27.7396,27.444,27.4624,17291767.002313,0
+KMI.US,D,20150612,000000,26.8614,27.2152,26.4629,26.8682,40200638.357482,0
+KMI.US,D,20150615,000000,26.5037,27.3471,26.5037,27.1725,22502660.096908,0
+KMI.US,D,20150616,000000,27.2404,27.4139,26.9922,27.2627,16890465.093339,0
+KMI.US,D,20150617,000000,27.3945,27.4372,27.0882,27.2869,17950589.503825,0
+KMI.US,D,20150618,000000,27.3665,27.789,27.2287,27.6708,22008157.920929,0
+KMI.US,D,20150619,000000,27.5525,27.5884,27.2783,27.2995,24304542.929325,0
+KMI.US,D,20150622,000000,27.4779,27.8084,27.2995,27.3713,22269458.268835,0
+KMI.US,D,20150623,000000,27.4139,27.4857,27.1725,27.2229,14565916.574778,0
+KMI.US,D,20150624,000000,27.2152,27.3945,27.0979,27.2346,15150145.645404,0
+KMI.US,D,20150625,000000,27.2869,27.3383,26.8682,26.9128,13308426.832307,0
+KMI.US,D,20150626,000000,26.843,27.1319,26.622,26.8972,52025411.144108,0
+KMI.US,D,20150629,000000,26.745,26.999,26.4629,26.4814,17800674.337662,0
+KMI.US,D,20150630,000000,26.6636,26.7188,26.4746,26.5037,15661372.000967,0
+KMI.US,D,20150701,000000,26.5454,26.5929,26.0578,26.2207,15389866.107255,0
+KMI.US,D,20150702,000000,26.5299,26.5803,26.1799,26.2565,12657928.25166,0
+KMI.US,D,20150706,000000,25.9724,26.1663,25.6758,25.8891,13837981.493979,0
+KMI.US,D,20150707,000000,25.9172,26.1237,25.6118,26.0578,18767520.080103,0
+KMI.US,D,20150708,000000,25.9996,26.1518,25.6564,25.7514,15203879.241886,0
+KMI.US,D,20150709,000000,25.9172,26.1799,25.8765,25.8891,13162279.042398,0
+KMI.US,D,20150710,000000,25.9928,26.3495,25.9638,26.2963,12735273.971661,0
+KMI.US,D,20150713,000000,26.4291,26.6336,26.2623,26.367,14836989.19959,0
+KMI.US,D,20150714,000000,26.1431,26.5037,26.0956,26.2487,14862005.320667,0
+KMI.US,D,20150715,000000,26.1663,26.3854,25.8765,25.9453,15102362.275165,0
+KMI.US,D,20150716,000000,26.1237,26.2487,25.7117,25.8232,19681064.463371,0
+KMI.US,D,20150717,000000,25.7175,25.7175,25.1679,25.4703,20197870.703424,0
+KMI.US,D,20150720,000000,25.4635,25.4703,25.0283,25.0603,18717842.705809,0
+KMI.US,D,20150721,000000,25.0186,25.0186,24.5504,24.7433,25627705.921282,0
+KMI.US,D,20150722,000000,24.659,24.7365,24.3371,24.4117,22278727.128541,0
+KMI.US,D,20150723,000000,24.3779,24.5068,23.9222,24.1307,23619855.306007,0
+KMI.US,D,20150724,000000,24.1093,24.3429,23.9988,24.0609,18908458.327272,0
+KMI.US,D,20150727,000000,23.9222,24.4467,23.5558,24.3158,27271125.811071,0
+KMI.US,D,20150728,000000,24.5135,24.7976,24.2537,24.5572,24943597.021426,0
+KMI.US,D,20150729,000000,24.4331,24.6968,24.2131,24.6696,28420520.120672,0
+KMI.US,D,20150730,000000,24.691,24.7744,24.4253,24.5213,18254142.853924,0
+KMI.US,D,20150731,000000,24.4089,24.6066,24.2005,24.2499,20310186.38171,0
+KMI.US,D,20150803,000000,24.0473,24.0686,23.5994,23.6276,27236521.036574,0
+KMI.US,D,20150804,000000,23.7235,23.8166,23.4163,23.5645,18026577.647936,0
+KMI.US,D,20150805,000000,23.6469,23.864,22.5321,22.57,35914165.727165,0
+KMI.US,D,20150806,000000,22.4081,22.919,21.7634,22.885,34840912.237383,0
+KMI.US,D,20150807,000000,22.7726,22.9752,22.4429,22.5001,19110673.176173,0
+KMI.US,D,20150810,000000,22.5632,22.8346,22.5089,22.7522,23797165.445833,0
+KMI.US,D,20150811,000000,22.5961,23.0643,22.4429,23.0246,22271648.339971,0
+KMI.US,D,20150812,000000,22.8132,23.8428,22.8132,23.6983,30353142.875599,0
+KMI.US,D,20150813,000000,23.6682,23.71,23.0808,23.2001,16481796.581454,0
+KMI.US,D,20150814,000000,23.9833,24.0114,23.6983,23.772,25394659.863694,0
+KMI.US,D,20150817,000000,23.8088,24.3691,23.772,24.0541,22674644.124029,0
+KMI.US,D,20150818,000000,24.1016,24.1103,23.5994,23.7594,16470505.800209,0
+KMI.US,D,20150819,000000,23.6682,23.7866,23.2213,23.5073,18833973.213611,0
+KMI.US,D,20150820,000000,23.3465,23.4424,22.885,22.885,19693644.735393,0
+KMI.US,D,20150821,000000,22.7522,22.9257,22.2539,22.2539,25261096.472178,0
+KMI.US,D,20150824,000000,20.7058,22.0174,19.9507,21.1954,31052699.874966,0
+KMI.US,D,20150825,000000,22.0513,22.0795,20.9511,20.9511,25144670.928887,0
+KMI.US,D,20150826,000000,21.1886,21.6374,20.9026,21.5531,24150580.825306,0
+KMI.US,D,20150827,000000,21.9806,22.5195,21.7712,22.4003,27129720.252444,0
+KMI.US,D,20150828,000000,22.4003,23.1525,22.4003,22.8424,23810307.935835,0
+KMI.US,D,20150831,000000,22.7086,22.982,22.2123,22.6882,27262430.516862,0
+KMI.US,D,20150901,000000,22.2753,22.4643,21.7489,21.9718,24286714.945635,0
+KMI.US,D,20150902,000000,22.2394,22.2394,21.5269,21.9186,19705218.173016,0
+KMI.US,D,20150903,000000,22.029,22.2539,21.6374,21.7576,17317900.3382,0
+KMI.US,D,20150904,000000,21.5473,21.7237,21.4213,21.5395,17259900.074634,0
+KMI.US,D,20150908,000000,21.7295,21.8478,21.461,21.7634,19718498.896429,0
+KMI.US,D,20150909,000000,21.9408,22.0717,21.4213,21.4513,16140095.967795,0
+KMI.US,D,20150910,000000,21.5201,21.6529,21.2399,21.3515,16262583.149331,0
+KMI.US,D,20150911,000000,21.1837,21.2119,20.8687,21.0703,19836920.571444,0
+KMI.US,D,20150914,000000,20.9947,21.1217,20.7922,20.9026,13819493.291012,0
+KMI.US,D,20150915,000000,20.9026,21.1547,20.9026,21.1333,15135621.852883,0
+KMI.US,D,20150916,000000,21.2651,21.5473,21.2167,21.4843,20055914.274337,0
+KMI.US,D,20150917,000000,21.5269,21.8952,21.3931,21.5822,22664260.112698,0
+KMI.US,D,20150918,000000,21.2885,21.6161,21.2119,21.2651,43697659.975777,0
+KMI.US,D,20150921,000000,21.3593,21.6103,21.2399,21.4687,13766208.437321,0
+KMI.US,D,20150922,000000,21.2167,21.4513,20.9666,21.0762,14052912.78513,0
+KMI.US,D,20150923,000000,21.1285,21.1779,20.3365,20.3443,18584553.717931,0
+KMI.US,D,20150924,000000,20.3075,20.575,19.8528,20.5411,35607598.063426,0
+KMI.US,D,20150925,000000,20.7282,20.7796,20.3859,20.5944,18849397.586491,0
+KMI.US,D,20150928,000000,20.4219,20.4839,19.2779,19.2847,30445990.337927,0
+KMI.US,D,20150929,000000,19.3419,19.4689,18.0653,18.3135,45038735.542019,0
+KMI.US,D,20150930,000000,18.8806,19.4127,18.516,19.3769,40029829.314357,0
+KMI.US,D,20151001,000000,19.754,19.8954,19.3845,19.6919,24556988.086164,0
+KMI.US,D,20151002,000000,19.5251,20.7485,19.4311,20.7408,31402235.434588,0
+KMI.US,D,20151005,000000,21.0073,21.7634,20.9666,21.6665,28731085.205822,0
+KMI.US,D,20151006,000000,21.6946,22.2947,21.6529,22.2471,24242146.018005,0
+KMI.US,D,20151007,000000,22.4303,22.919,22.0668,22.5001,29733597.231568,0
+KMI.US,D,20151008,000000,22.5089,23.0246,22.2539,22.8772,19369942.318206,0
+KMI.US,D,20151009,000000,22.946,23.01,22.4429,22.6475,16730353.665703,0
+KMI.US,D,20151012,000000,22.7018,22.7367,22.2617,22.6029,15472711.247523,0
+KMI.US,D,20151013,000000,22.4226,22.5961,22.0174,22.0358,16637503.108596,0
+KMI.US,D,20151014,000000,21.9951,22.2685,21.8332,22.2123,14521316.69937,0
+KMI.US,D,20151015,000000,22.3025,22.6262,21.8254,22.5632,12429985.482772,0
+KMI.US,D,20151016,000000,22.7522,22.9538,22.2471,22.5486,13916059.644742,0
+KMI.US,D,20151019,000000,22.1764,22.4759,21.8002,22.2055,16015260.881452,0
+KMI.US,D,20151020,000000,22.0513,22.4303,21.9244,22.3519,10899616.796808,0
+KMI.US,D,20151021,000000,22.3605,22.5409,21.9186,21.9951,17308611.878233,0
+KMI.US,D,20151022,000000,20.7485,21.2235,20.2445,20.8242,60040459.767377,0
+KMI.US,D,20151023,000000,20.7989,20.8242,20.2725,20.4625,28183386.893118,0
+KMI.US,D,20151026,000000,19.6512,19.9769,19.2363,19.2915,58622098.313506,0
+KMI.US,D,20151027,000000,19.1093,19.2673,18.8738,19.0977,40026686.051638,0
+KMI.US,D,20151028,000000,19.1451,19.4621,19.0909,19.4205,33712694.461121,0
+KMI.US,D,20151029,000000,19.4311,19.6483,19.3041,19.3991,21982935.481328,0
+KMI.US,D,20151030,000000,19.4971,19.6056,18.9678,19.5038,27777277.762526,0
+KMI.US,D,20151102,000000,18.7991,19.3409,18.741,18.9852,36845604.116051,0
+KMI.US,D,20151103,000000,19.0124,19.8112,18.8476,19.6211,28226976.839349,0
+KMI.US,D,20151104,000000,19.626,19.7112,18.862,19.119,31925469.528267,0
+KMI.US,D,20151105,000000,19.1112,19.2557,18.2339,18.4753,32252948.606043,0
+KMI.US,D,20151106,000000,18.2989,18.6052,17.9722,18.5829,32664506.608861,0
+KMI.US,D,20151109,000000,18.6411,18.7584,18.1157,18.2271,21888496.271584,0
+KMI.US,D,20151110,000000,18.2203,18.3687,18.0517,18.1496,18634805.689315,0
+KMI.US,D,20151111,000000,18.1205,18.1719,17.2801,17.4013,34765765.872851,0
+KMI.US,D,20151112,000000,17.2209,17.2209,16.681,16.7295,36801959.495409,0
+KMI.US,D,20151113,000000,16.7256,16.9786,16.0955,16.6519,37017341.592534,0
+KMI.US,D,20151116,000000,16.6519,17.1628,16.6228,17.1366,28992740.421589,0
+KMI.US,D,20151117,000000,17.1531,17.1628,16.4793,16.6597,25282130.645736,0
+KMI.US,D,20151118,000000,16.743,17.3509,16.7362,17.3275,35517086.126793,0
+KMI.US,D,20151119,000000,17.2578,17.3353,16.7295,16.873,22549301.494116,0
+KMI.US,D,20151120,000000,16.8992,17.0513,16.6519,16.681,27680100.705964,0
+KMI.US,D,20151123,000000,16.743,17.1793,16.6005,16.8806,24947271.554344,0
+KMI.US,D,20151124,000000,16.8933,17.4235,16.8428,17.4081,33964386.555347,0
+KMI.US,D,20151125,000000,17.3275,17.5573,17.1143,17.188,22352005.278835,0
+KMI.US,D,20151127,000000,17.0998,17.1793,16.9718,17.0212,10404068.585911,0
+KMI.US,D,20151130,000000,16.9864,17.1075,16.7682,16.808,29860864.813313,0
+KMI.US,D,20151201,000000,16.8322,16.8428,15.9472,15.9888,41163634.196258,0
+KMI.US,D,20151202,000000,15.8173,15.8231,14.5406,14.7345,94721792.878916,0
+KMI.US,D,20151203,000000,14.6996,14.7345,13.6488,13.7351,103364434.60026,0
+KMI.US,D,20151204,000000,13.4849,13.548,11.808,11.995,214577109.29685,0
+KMI.US,D,20151207,000000,11.1682,11.8312,10.7911,11.7081,192387622.15124,0
+KMI.US,D,20151208,000000,10.9045,11.5239,10.7397,11.2118,223201523.80816,0
+KMI.US,D,20151209,000000,11.4319,12.3731,11.3378,11.9873,275285178.67169,0
+KMI.US,D,20151210,000000,11.8022,12.4439,11.7663,12.1317,109051172.48667,0
+KMI.US,D,20151211,000000,11.7537,12.1792,11.4319,11.8836,119650430.77574,0
+KMI.US,D,20151214,000000,11.6315,11.7585,11.0548,11.4115,99121533.347507,0
+KMI.US,D,20151215,000000,11.4823,11.7469,11.2748,11.2961,65828493.859694,0
+KMI.US,D,20151216,000000,11.2166,11.5666,11.1536,11.3689,58261017.169262,0
+KMI.US,D,20151217,000000,11.3097,11.3689,10.7775,10.9617,59743887.204549,0
+KMI.US,D,20151218,000000,10.9617,11.1265,10.7019,10.7978,83722910.050487,0
+KMI.US,D,20151221,000000,10.7455,10.825,10.1416,10.7978,59260673.74663,0
+KMI.US,D,20151222,000000,10.7174,11.3533,10.7174,10.9268,48559589.013064,0
+KMI.US,D,20151223,000000,11.1022,11.8312,11.0674,11.7023,69311797.359306,0
+KMI.US,D,20151224,000000,11.6655,11.8836,11.3533,11.4677,23348115.24077,0
+KMI.US,D,20151228,000000,11.2603,11.2913,10.8124,10.8832,40655633.630824,0
+KMI.US,D,20151229,000000,11.0324,11.2312,10.6321,10.7678,44191286.32962,0
+KMI.US,D,20151230,000000,10.4131,10.8046,10.319,10.3694,49353890.573591,0
+KMI.US,D,20151231,000000,10.2676,10.73,10.2628,10.6399,42407959.785284,0
+KMI.US,D,20160104,000000,10.6185,11.0548,10.5778,10.889,47023995.310472,0
+KMI.US,D,20160105,000000,10.9462,11.1604,10.6922,11.109,40809498.765136,0
+KMI.US,D,20160106,000000,10.8124,10.8968,10.4265,10.5342,39900297.386806,0
+KMI.US,D,20160107,000000,10.3103,10.6001,10.0766,10.162,38990714.319206,0
+KMI.US,D,20160108,000000,10.3559,10.7348,10.0999,10.5342,41516464.662713,0
+KMI.US,D,20160111,000000,10.603,10.6399,9.91084,10.0999,43972499.976843,0
+KMI.US,D,20160112,000000,10.2056,10.4207,9.21876,9.69957,65618165.534822,0
+KMI.US,D,20160113,000000,9.84695,10.0476,9.09303,9.2333,58479601.329885,0
+KMI.US,D,20160114,000000,9.31376,10.0204,9.2333,9.96805,52231806.006313,0
+KMI.US,D,20160115,000000,9.31376,9.66273,9.11406,9.27013,58794462.998304,0
+KMI.US,D,20160119,000000,9.39325,9.57064,8.7076,8.95169,48726340.802407,0
+KMI.US,D,20160120,000000,8.59438,8.7423,7.98745,8.56569,69757266.90638,0
+KMI.US,D,20160121,000000,9.14838,10.4265,8.89091,9.90021,97631613.408243,0
+KMI.US,D,20160122,000000,10.6399,11.2816,10.4489,10.9384,87670671.622562,0
+KMI.US,D,20160125,000000,10.7978,11.2205,10.1125,10.1193,51073044.835705,0
+KMI.US,D,20160126,000000,10.2676,10.8124,10.0554,10.6767,43800591.255984,0
+KMI.US,D,20160127,000000,10.477,10.9122,10.036,10.1416,54766145.389989,0
+KMI.US,D,20160128,000000,10.9152,11.2951,10.7126,10.9995,62186752.175676,0
+KMI.US,D,20160129,000000,11.2031,11.8496,11.1372,11.8351,61355825.9823,0
+KMI.US,D,20160201,000000,11.4919,11.5472,10.7281,10.9278,55331633.517455,0
+KMI.US,D,20160202,000000,10.6195,10.698,10.3617,10.5419,40919700.710141,0
+KMI.US,D,20160203,000000,10.698,11.2593,10.2957,11.2312,41729214.135468,0
+KMI.US,D,20160204,000000,11.2951,11.6558,11.0228,11.269,44010962.907745,0
+KMI.US,D,20160205,000000,11.1003,11.3019,10.8212,11.269,30666515.955864,0
+KMI.US,D,20160208,000000,10.7474,10.8774,10.064,10.7368,54745883.879305,0
+KMI.US,D,20160209,000000,10.5022,11.08,10.2095,10.509,36996735.529915,0
+KMI.US,D,20160210,000000,10.4761,10.857,10.0941,10.5022,31730472.732941,0
+KMI.US,D,20160211,000000,10.1154,10.4673,9.53865,10.0428,48547972.24855,0
+KMI.US,D,20160212,000000,10.2531,10.7707,10.2395,10.761,30349465.247903,0
+KMI.US,D,20160216,000000,11.1808,11.3689,11.0373,11.237,37047435.212497,0
+KMI.US,D,20160217,000000,12.5631,12.6775,12.0639,12.3615,78715134.448337,0
+KMI.US,D,20160218,000000,12.79,12.913,12.282,12.8724,53280045.438203,0
+KMI.US,D,20160219,000000,12.6688,12.6688,12.2451,12.4981,38007481.727968,0
+KMI.US,D,20160222,000000,12.8946,13.0516,12.6988,12.8782,35445774.192036,0
+KMI.US,D,20160223,000000,12.8064,12.8782,12.4827,12.5331,26535122.644377,0
+KMI.US,D,20160224,000000,12.2025,12.7832,12.03,12.7414,28289534.679118,0
+KMI.US,D,20160225,000000,12.5631,12.8868,12.3963,12.7715,24527141.016839,0
+KMI.US,D,20160226,000000,13.0371,13.1021,12.7414,12.7774,27383072.179198,0
+KMI.US,D,20160229,000000,12.9364,13.2949,12.821,13.0158,35188289.705239,0
+KMI.US,D,20160301,000000,13.1515,13.167,12.8142,13.0294,26544905.23721,0
+KMI.US,D,20160302,000000,12.9867,13.4549,12.821,13.3977,36010847.619268,0
+KMI.US,D,20160303,000000,13.3687,13.6672,13.2029,13.5984,41776872.683001,0
+KMI.US,D,20160304,000000,13.7283,13.895,13.0003,13.3241,45414539.576161,0
+KMI.US,D,20160307,000000,13.3687,13.6168,13.3095,13.5189,37157487.576571,0
+KMI.US,D,20160308,000000,13.4035,13.4462,12.8064,12.8064,31924845.41473,0
+KMI.US,D,20160309,000000,13.008,13.3241,12.8636,12.9422,26934244.79814,0
+KMI.US,D,20160310,000000,13.0226,13.0226,12.4827,12.7414,40642023.829366,0
+KMI.US,D,20160311,000000,12.9867,13.675,12.9867,13.3977,39261310.348226,0
+KMI.US,D,20160314,000000,13.2223,13.5548,13.0856,13.4821,26609477.777368,0
+KMI.US,D,20160315,000000,13.3309,13.3531,12.7134,13.0003,24380719.854885,0
+KMI.US,D,20160316,000000,13.1088,13.675,13.0924,13.5926,34026169.669056,0
+KMI.US,D,20160317,000000,13.6992,13.7496,13.5131,13.5548,25308285.645068,0
+KMI.US,D,20160318,000000,13.8146,13.8146,13.3463,13.4753,41603797.230886,0
+KMI.US,D,20160321,000000,13.4627,13.5073,13.0836,13.2087,19459110.089652,0
+KMI.US,D,20160322,000000,13.1021,13.4171,13.1021,13.3095,23164466.995875,0
+KMI.US,D,20160323,000000,13.2872,13.4035,12.7414,12.7715,30342355.511554,0
+KMI.US,D,20160324,000000,12.4904,13.0158,12.2325,13.0158,30917037.192465,0
+KMI.US,D,20160328,000000,13.0294,13.0449,12.6552,12.8142,15844693.231,0
+KMI.US,D,20160329,000000,12.6125,12.7832,12.3683,12.6988,27195390.407152,0
+KMI.US,D,20160330,000000,12.9072,13.0798,12.8374,12.8481,32395379.567735,0
+KMI.US,D,20160331,000000,12.7715,12.9286,12.599,12.8481,27899215.105195,0
+KMI.US,D,20160401,000000,12.5263,12.6019,12.2665,12.4535,26448647.329674,0
+KMI.US,D,20160404,000000,12.4613,12.6465,12.2946,12.3683,21049147.124451,0
+KMI.US,D,20160405,000000,12.3324,12.4458,12.1172,12.2383,24293891.735505,0
+KMI.US,D,20160406,000000,12.3751,12.7589,12.3091,12.6629,23905906.655686,0
+KMI.US,D,20160407,000000,12.5825,12.8103,12.5466,12.6125,18926885.666274,0
+KMI.US,D,20160408,000000,12.8946,13.0294,12.7774,12.9072,18251821.770525,0
+KMI.US,D,20160411,000000,12.9644,13.0449,12.79,12.7986,15838571.760383,0
+KMI.US,D,20160412,000000,12.8724,13.5926,12.79,13.4985,33189820.393266,0
+KMI.US,D,20160413,000000,13.5771,13.5771,13.262,13.3531,20462157.511969,0
+KMI.US,D,20160414,000000,13.4908,13.4908,13.232,13.3095,18258515.775048,0
+KMI.US,D,20160415,000000,13.1583,13.3095,12.9954,13.0642,19582156.394389,0
+KMI.US,D,20160418,000000,12.6775,13.3561,12.5903,13.3095,21486489.78485,0
+KMI.US,D,20160419,000000,13.4229,13.958,13.3503,13.7845,36179336.610587,0
+KMI.US,D,20160420,000000,13.675,13.9076,13.4269,13.6672,37305788.300281,0
+KMI.US,D,20160421,000000,13.6352,13.6992,13.0226,13.0642,36704501.845654,0
+KMI.US,D,20160422,000000,13.1515,13.2455,12.9954,13.0371,25762544.361279,0
+KMI.US,D,20160425,000000,13.0226,13.0294,12.5195,12.5825,35490506.111301,0
+KMI.US,D,20160426,000000,12.7589,12.9422,12.6242,12.8782,22189332.406718,0
+KMI.US,D,20160427,000000,12.9954,13.4385,12.9364,13.1583,28951338.483307,0
+KMI.US,D,20160428,000000,13.1137,13.135,12.7328,12.7918,24108199.905626,0
+KMI.US,D,20160429,000000,12.849,13.0604,12.6281,12.8656,20258096.112275,0
+KMI.US,D,20160502,000000,12.8432,12.8656,12.5321,12.7424,17839057.835931,0
+KMI.US,D,20160503,000000,12.5185,12.6048,12.2829,12.5039,20934480.446579,0
+KMI.US,D,20160504,000000,12.4972,12.6552,12.2064,12.4225,20778045.615046,0
+KMI.US,D,20160505,000000,12.6048,12.8161,12.3373,12.4157,19537547.234648,0
+KMI.US,D,20160506,000000,12.3062,12.5699,12.1909,12.2064,23482647.297758,0
+KMI.US,D,20160509,000000,12.2064,12.3527,12.0454,12.3227,24114756.708329,0
+KMI.US,D,20160510,000000,12.3819,12.599,12.3139,12.4449,18567149.718809,0
+KMI.US,D,20160511,000000,12.4021,12.5185,12.2005,12.3595,20178176.568682,0
+KMI.US,D,20160512,000000,12.4972,12.5621,12.2549,12.3373,17528037.818436,0
+KMI.US,D,20160513,000000,12.2723,12.5825,12.2655,12.4089,15211003.420532,0
+KMI.US,D,20160516,000000,12.5621,12.6659,12.3819,12.4769,21332940.31788,0
+KMI.US,D,20160517,000000,12.5098,13.011,12.4021,12.8006,31856876.871661,0
+KMI.US,D,20160518,000000,12.7832,12.8384,12.25,12.345,24423426.757833,0
+KMI.US,D,20160519,000000,12.2655,12.5825,12.1831,12.5039,18043751.601903,0
+KMI.US,D,20160520,000000,12.6125,12.915,12.5457,12.8588,21296071.197578,0
+KMI.US,D,20160523,000000,12.6988,12.8432,12.6125,12.6281,15270981.247153,0
+KMI.US,D,20160524,000000,12.6775,12.7221,12.4051,12.5457,15790010.569306,0
+KMI.US,D,20160525,000000,12.6688,13.0032,12.6552,12.9228,17454521.370247,0
+KMI.US,D,20160526,000000,13.0546,13.0895,12.7686,12.9809,23863629.92686,0
+KMI.US,D,20160527,000000,12.88,12.9732,12.6465,12.9304,17984025.483882,0
+KMI.US,D,20160531,000000,12.9372,13.2203,12.9304,13.0962,22248876.964438,0
+KMI.US,D,20160601,000000,12.9304,13.0827,12.8588,13.011,17521327.308431,0
+KMI.US,D,20160602,000000,12.9082,13.041,12.8384,13.011,12817139.098938,0
+KMI.US,D,20160603,000000,13.0187,13.1408,12.8588,13.0313,12836822.917754,0
+KMI.US,D,20160606,000000,13.1476,13.4966,13.1408,13.4529,23821675.054934,0
+KMI.US,D,20160607,000000,13.5441,13.5839,13.3589,13.3725,18329454.273275,0
+KMI.US,D,20160608,000000,13.4675,13.4733,13.0924,13.1263,18904127.701446,0
+KMI.US,D,20160609,000000,13.0032,13.135,12.8588,13.0962,17734179.940449,0
+KMI.US,D,20160610,000000,12.9304,12.9974,12.6552,12.6833,18642149.597188,0
+KMI.US,D,20160613,000000,12.4895,12.8384,12.4691,12.5903,15523996.874713,0
+KMI.US,D,20160614,000000,12.5098,12.7328,12.3663,12.6688,15899130.37365,0
+KMI.US,D,20160615,000000,12.6397,13.0313,12.5621,12.7832,18540992.656292,0
+KMI.US,D,20160616,000000,12.6281,12.787,12.3819,12.7512,14933720.608139,0
+KMI.US,D,20160617,000000,12.8888,13.0682,12.8229,13.0682,22376992.515319,0
+KMI.US,D,20160620,000000,13.2717,13.3066,13.0478,13.1137,22707050.574649,0
+KMI.US,D,20160621,000000,13.0682,13.7283,13.0604,13.612,36383282.471907,0
+KMI.US,D,20160622,000000,13.6197,13.707,13.3445,13.4083,19188415.027741,0
+KMI.US,D,20160623,000000,13.5538,13.6914,13.4219,13.6914,15273575.702597,0
+KMI.US,D,20160624,000000,12.9304,13.3445,12.9304,13.0313,36963301.613045,0
+KMI.US,D,20160627,000000,12.8006,12.9082,12.4332,12.6048,29870252.306171,0
+KMI.US,D,20160628,000000,12.8161,12.9664,12.599,12.8296,23240671.774437,0
+KMI.US,D,20160629,000000,12.9664,13.5839,12.9304,13.4219,34554587.515659,0
+KMI.US,D,20160630,000000,13.4083,13.5683,13.2717,13.5606,22370521.334803,0
+KMI.US,D,20160701,000000,13.5325,13.6197,13.4617,13.5441,20227814.742456,0
+KMI.US,D,20160705,000000,13.3725,13.4151,13.041,13.2504,18302827.836115,0
+KMI.US,D,20160706,000000,13.1544,13.2669,13.0032,13.2504,22100014.022749,0
+KMI.US,D,20160707,000000,13.3357,13.5325,13.1544,13.3279,17154604.384139,0
+KMI.US,D,20160708,000000,13.4889,13.5606,13.2931,13.4297,18005231.933407,0
+KMI.US,D,20160711,000000,13.7642,14.0162,13.6624,13.9232,29894720.651566,0
+KMI.US,D,20160712,000000,14.1248,14.5377,14.055,14.3516,26703704.479031,0
+KMI.US,D,20160713,000000,14.4147,14.6608,14.2489,14.6395,31235390.801909,0
+KMI.US,D,20160714,000000,14.7054,15.2948,14.6676,15.1407,44609597.137741,0
+KMI.US,D,20160715,000000,15.2347,15.2948,15.0447,15.2347,21063310.891147,0
+KMI.US,D,20160718,000000,15.2134,15.8638,15.1106,15.762,35541223.330957,0
+KMI.US,D,20160719,000000,15.7708,15.9375,15.5149,15.8938,27412157.933168,0
+KMI.US,D,20160720,000000,15.7988,16.1614,15.6127,16.0014,37166770.878574,0
+KMI.US,D,20160721,000000,15.3587,15.669,15.0379,15.1765,50195812.512723,0
+KMI.US,D,20160722,000000,15.2347,15.4819,15.1029,15.3733,33489622.872592,0
+KMI.US,D,20160725,000000,15.2783,15.3074,15.0893,15.1106,19540915.384557,0
+KMI.US,D,20160726,000000,15.0321,15.2861,14.9052,15.0195,19627663.039713,0
+KMI.US,D,20160727,000000,15.0767,15.1552,14.6327,14.6676,24656046.767667,0
+KMI.US,D,20160728,000000,14.6725,14.7878,14.5077,14.7413,18428084.843841,0
+KMI.US,D,20160729,000000,14.6725,14.848,14.5416,14.8188,22740182.234881,0
+KMI.US,D,20160801,000000,14.6434,14.6889,14.2062,14.2556,24622553.018424,0
+KMI.US,D,20160802,000000,14.4407,14.5794,14.1839,14.4243,17658509.526865,0
+KMI.US,D,20160803,000000,14.4689,14.6725,14.3061,14.6725,18462238.812362,0
+KMI.US,D,20160804,000000,14.6298,14.7597,14.4689,14.6637,13095646.411773,0
+KMI.US,D,20160805,000000,14.7228,14.9042,14.6725,14.8402,12690679.254214,0
+KMI.US,D,20160808,000000,14.9594,15.3074,14.9294,15.1475,14467843.064229,0
+KMI.US,D,20160809,000000,15.1542,15.2997,14.8702,14.9042,13239361.70628,0
+KMI.US,D,20160810,000000,15.0078,15.2783,14.8702,14.911,16427091.224722,0
+KMI.US,D,20160811,000000,14.9594,15.2347,14.9594,15.2201,13089431.066227,0
+KMI.US,D,20160812,000000,15.2347,15.5914,15.1969,15.3587,18494935.140508,0
+KMI.US,D,20160815,000000,15.5032,15.6573,15.4673,15.5255,19647442.796642,0
+KMI.US,D,20160816,000000,15.5856,16.0945,15.5032,15.8736,28971446.28669,0
+KMI.US,D,20160817,000000,15.8173,16.015,15.6418,15.857,22167628.729549,0
+KMI.US,D,20160818,000000,16.1469,16.6102,16.0432,16.5531,31380923.762615,0
+KMI.US,D,20160819,000000,16.4377,16.4726,16.175,16.2389,14554187.366669,0
+KMI.US,D,20160822,000000,16.0577,16.1566,15.7378,15.9782,17687521.006167,0
+KMI.US,D,20160823,000000,16.0054,16.27,15.9782,16.0994,18059413.241086,0
+KMI.US,D,20160824,000000,16.0354,16.1391,15.8086,15.8978,16708274.488819,0
+KMI.US,D,20160825,000000,15.861,15.9346,15.6205,15.6787,17612196.176112,0
+KMI.US,D,20160826,000000,15.7378,15.9122,15.5856,15.6506,14888950.519947,0
+KMI.US,D,20160829,000000,15.5914,15.89,15.4751,15.8658,14026027.418221,0
+KMI.US,D,20160830,000000,15.9268,15.9986,15.8173,15.9714,12325916.355904,0
+KMI.US,D,20160831,000000,15.6719,15.9714,15.6069,15.9268,18125058.637572,0
+KMI.US,D,20160901,000000,15.861,15.8822,15.5284,15.7504,17069576.393885,0
+KMI.US,D,20160902,000000,15.89,16.0654,15.8406,15.9782,10475203.086737,0
+KMI.US,D,20160906,000000,16.0577,16.3359,15.858,16.3281,18790714.40861,0
+KMI.US,D,20160907,000000,16.3737,16.5841,16.1595,16.5453,18356861.62605,0
+KMI.US,D,20160908,000000,16.65,16.7672,16.3543,16.5365,44096752.213355,0
+KMI.US,D,20160909,000000,16.3853,16.3853,16.1236,16.1236,27561670.778209,0
+KMI.US,D,20160912,000000,15.8231,16.4726,15.635,16.3281,30664674.563035,0
+KMI.US,D,20160913,000000,16.1236,16.27,15.8028,15.9346,24100092.619212,0
+KMI.US,D,20160914,000000,15.8231,16.0432,15.6418,15.7087,26102011.576912,0
+KMI.US,D,20160915,000000,15.796,15.9744,15.7,15.7165,19172340.751509,0
+KMI.US,D,20160916,000000,15.5119,15.7572,15.4673,15.6506,41755768.361145,0
+KMI.US,D,20160919,000000,15.796,16.1973,15.6913,15.9627,23398705.574533,0
+KMI.US,D,20160920,000000,16.0218,16.1391,15.9414,15.9501,19949813.941597,0
+KMI.US,D,20160921,000000,16.0994,16.2031,16.015,16.1391,24061168.566408,0
+KMI.US,D,20160922,000000,16.2835,16.3543,16.0577,16.1149,18012460.302907,0
+KMI.US,D,20160923,000000,16.0654,16.3795,15.9414,15.9908,21577671.225095,0
+KMI.US,D,20160926,000000,16.0354,16.0945,15.8231,15.8736,15779071.561146,0
+KMI.US,D,20160927,000000,15.7426,15.9627,15.6205,15.9122,20850216.866457,0
+KMI.US,D,20160928,000000,16.0054,16.5899,15.7572,16.5763,25993658.245886,0
+KMI.US,D,20160929,000000,16.5618,16.9068,16.3853,16.5899,21707046.350566,0
+KMI.US,D,20160930,000000,16.6849,16.902,16.4726,16.8614,20653589.123195,0
+KMI.US,D,20161003,000000,16.8952,17.0261,16.6616,16.7722,13065813.784744,0
+KMI.US,D,20161004,000000,16.5249,16.7266,16.1905,16.2244,17643786.636967,0
+KMI.US,D,20161005,000000,16.4513,16.5365,16.3069,16.3155,15264974.283317,0
+KMI.US,D,20161006,000000,16.3921,16.4949,16.0839,16.0994,15135966.404819,0
+KMI.US,D,20161007,000000,16.1595,16.1595,15.7252,15.8028,21156826.825494,0
+KMI.US,D,20161010,000000,15.919,16.0054,15.5779,15.6137,20538963.709029,0
+KMI.US,D,20161011,000000,15.5614,15.5856,15.1542,15.1765,25727150.418427,0
+KMI.US,D,20161012,000000,15.1397,15.3655,15.1029,15.1252,22242599.723335,0
+KMI.US,D,20161013,000000,15.0505,15.1475,14.7878,14.9798,30143715.131086,0
+KMI.US,D,20161014,000000,15.1765,15.3511,14.8402,14.8402,21485716.090384,0
+KMI.US,D,20161017,000000,14.8402,14.9924,14.6812,14.7161,17917417.61148,0
+KMI.US,D,20161018,000000,14.8624,14.911,14.5571,14.7083,19002500.373857,0
+KMI.US,D,20161019,000000,14.848,15.1174,14.7413,15.098,35327626.920659,0
+KMI.US,D,20161020,000000,15.5992,15.635,15.2347,15.4461,45078610.723221,0
+KMI.US,D,20161021,000000,15.3511,15.4285,14.9924,15.3869,31718877.631871,0
+KMI.US,D,20161024,000000,15.5255,15.7736,15.3947,15.7572,27137443.786403,0
+KMI.US,D,20161025,000000,15.796,15.8406,15.5197,15.541,24511779.571108,0
+KMI.US,D,20161026,000000,15.4179,15.7572,15.2705,15.6661,19769250.158641,0
+KMI.US,D,20161027,000000,15.7426,15.7814,15.2861,15.2861,21359040.642803,0
+KMI.US,D,20161028,000000,15.2589,15.3917,14.938,14.9817,26780371.411087,0
+KMI.US,D,20161031,000000,14.9594,15.1048,14.8876,14.9817,19502223.440094,0
+KMI.US,D,20161101,000000,15.1193,15.1426,14.6366,14.814,18635290.537846,0
+KMI.US,D,20161102,000000,14.6298,14.6366,14.2469,14.4543,24611622.263004,0
+KMI.US,D,20161103,000000,14.4757,14.623,14.3516,14.6162,15665548.919493,0
+KMI.US,D,20161104,000000,14.5794,14.7975,14.5115,14.5717,12874905.190978,0
+KMI.US,D,20161107,000000,14.7161,14.8984,14.6812,14.7888,13326312.585182,0
+KMI.US,D,20161108,000000,14.6812,15.033,14.6637,14.9672,12171010.344636,0
+KMI.US,D,20161109,000000,14.8954,15.7368,14.8344,15.6331,33076808.38996,0
+KMI.US,D,20161110,000000,15.7572,16.112,15.699,15.7902,31307211.311828,0
+KMI.US,D,20161111,000000,15.9122,15.9598,15.0195,15.1426,22777081.271369,0
+KMI.US,D,20161114,000000,15.1048,15.4499,15.0912,15.3781,17966110.846412,0
+KMI.US,D,20161115,000000,15.765,16.0228,15.6486,16.0063,21663335.707998,0
+KMI.US,D,20161116,000000,15.89,15.923,15.4771,15.6137,12738667.911387,0
+KMI.US,D,20161117,000000,15.731,15.8492,15.6438,15.6767,11912697.488964,0
+KMI.US,D,20161118,000000,15.7068,15.9568,15.6913,15.89,15059517.138806,0
+KMI.US,D,20161121,000000,16.1013,16.1614,16.0306,16.1537,18661415.620992,0
+KMI.US,D,20161122,000000,16.1401,16.1614,15.9122,16.0509,18064512.403416,0
+KMI.US,D,20161123,000000,15.9501,16.1537,15.9501,15.986,11176843.9032,0
+KMI.US,D,20161125,000000,15.986,16.0063,15.8222,15.9918,4943307.2528459,0
+KMI.US,D,20161128,000000,15.986,15.9918,15.6767,15.7155,15126772.851374,0
+KMI.US,D,20161129,000000,15.606,15.699,15.4353,15.6913,16696549.40708,0
+KMI.US,D,20161130,000000,16.3582,16.5327,16.0441,16.2807,40077125.772879,0
+KMI.US,D,20161201,000000,16.4261,16.4629,15.731,15.7572,20017420.395657,0
+KMI.US,D,20161202,000000,15.731,15.9094,15.6486,15.6641,15357063.525068,0
+KMI.US,D,20161205,000000,15.5595,15.8736,15.5177,15.7368,21426940.069167,0
+KMI.US,D,20161206,000000,15.5972,15.6438,15.1126,15.4887,34038773.667709,0
+KMI.US,D,20161207,000000,15.5177,15.6137,15.3559,15.6137,23421051.933905,0
+KMI.US,D,20161208,000000,15.6137,15.6137,15.4053,15.5449,16190963.799974,0
+KMI.US,D,20161209,000000,15.5449,15.5662,15.4141,15.4645,16800489.58487,0
+KMI.US,D,20161212,000000,15.6254,15.9268,15.5527,15.606,20297971.293476,0
+KMI.US,D,20161213,000000,15.6767,15.7242,15.4431,15.6486,18944032.798834,0
+KMI.US,D,20161214,000000,15.5449,15.6767,15.2531,15.2657,18247488.049921,0
+KMI.US,D,20161215,000000,15.2453,15.5013,15.2173,15.4141,18388197.283528,0
+KMI.US,D,20161216,000000,15.4353,15.6913,15.3559,15.6486,33428625.832462,0
+KMI.US,D,20161219,000000,15.6186,15.6573,15.3713,15.4053,11945042.044027,0
+KMI.US,D,20161220,000000,15.4557,15.5013,15.1921,15.2308,21284703.046887,0
+KMI.US,D,20161221,000000,15.2531,15.5527,15.1921,15.5235,21268423.483723,0
+KMI.US,D,20161222,000000,15.4053,15.5662,15.3239,15.3917,13916486.724087,0
+KMI.US,D,20161223,000000,15.3471,15.5527,15.2589,15.4955,11860798.064164,0
+KMI.US,D,20161227,000000,15.4809,15.5827,15.4353,15.5013,12509683.23395,0
+KMI.US,D,20161228,000000,15.5091,15.7204,15.1921,15.1998,16942752.396966,0
+KMI.US,D,20161229,000000,15.1921,15.3239,15.1853,15.2231,10505247.190253,0
+KMI.US,D,20161230,000000,15.1853,15.2657,15.1193,15.1853,14495359.765822,0
+KMI.US,D,20170103,000000,15.3403,15.861,15.3103,15.8492,22486575.504749,0
+KMI.US,D,20170104,000000,15.89,15.9414,15.731,15.9268,11964318.383757,0
+KMI.US,D,20170105,000000,15.9792,16.016,15.7368,15.9064,14470514.889118,0
+KMI.US,D,20170106,000000,15.919,16.0654,15.8222,15.9918,12708871.3901,0
+KMI.US,D,20170109,000000,15.8086,16.0441,15.7068,15.8658,14199845.617023,0
+KMI.US,D,20170110,000000,15.9414,15.986,15.7572,15.8173,20017893.89667,0
+KMI.US,D,20170111,000000,15.8086,16.1071,15.7814,16.0897,13924739.465061,0
+KMI.US,D,20170112,000000,16.1333,16.2923,15.9452,16.2729,19417935.101748,0
+KMI.US,D,20170113,000000,16.1992,16.491,16.1333,16.4415,22004333.807081,0
+KMI.US,D,20170117,000000,16.4987,16.6277,16.4483,16.5327,19105223.272352,0
+KMI.US,D,20170118,000000,16.4697,16.587,16.3679,16.4551,19682536.546042,0
+KMI.US,D,20170119,000000,16.1333,16.683,16.0306,16.4755,22248533.444095,0
+KMI.US,D,20170120,000000,16.6665,16.8226,16.3961,16.491,23355086.743708,0
+KMI.US,D,20170123,000000,16.5414,16.5666,16.1915,16.2341,17334149.985178,0
+KMI.US,D,20170124,000000,16.3679,16.6665,16.2641,16.587,16366659.497348,0
+KMI.US,D,20170125,000000,16.587,16.648,16.2923,16.5744,25999314.468231,0
+KMI.US,D,20170126,000000,16.6005,16.683,16.4261,16.4415,13449780.811302,0
+KMI.US,D,20170127,000000,16.4415,16.4726,16.2807,16.4095,14464749.317956,0
+KMI.US,D,20170130,000000,16.3853,16.4135,16.0974,16.2089,14956346.529112,0
+KMI.US,D,20170131,000000,16.2293,16.4793,16.1362,16.4726,12403907.852886,0
+KMI.US,D,20170201,000000,16.5773,16.6335,16.2593,16.3921,12680739.859304,0
+KMI.US,D,20170202,000000,16.4591,16.7033,16.3815,16.7033,14958603.653767,0
+KMI.US,D,20170203,000000,16.7033,16.968,16.6374,16.9176,14625747.915248,0
+KMI.US,D,20170206,000000,16.8992,16.9379,16.5715,16.5909,11582063.800952,0
+KMI.US,D,20170207,000000,16.5191,16.6209,16.2564,16.3127,14277231.569137,0
+KMI.US,D,20170208,000000,16.2371,16.5375,16.0906,16.5269,15485375.078547,0
+KMI.US,D,20170209,000000,16.554,16.775,16.4765,16.5046,17772771.820428,0
+KMI.US,D,20170210,000000,16.651,16.7421,16.5453,16.5773,27154222.640396,0
+KMI.US,D,20170213,000000,16.5375,16.6296,16.4513,16.6296,13818900.125254,0
+KMI.US,D,20170214,000000,16.6723,16.6946,16.5085,16.6209,11618001.393115,0
+KMI.US,D,20170215,000000,16.5269,16.585,16.3795,16.4213,16099675.074097,0
+KMI.US,D,20170216,000000,16.4299,16.4299,16.0383,16.0674,24021483.198248,0
+KMI.US,D,20170217,000000,16.0383,16.142,15.9122,16.0528,19861855.196704,0
+KMI.US,D,20170221,000000,16.0906,16.2952,16.0674,16.2167,13758346.669951,0
+KMI.US,D,20170222,000000,16.0771,16.11,15.8231,15.861,14914509.258744,0
+KMI.US,D,20170223,000000,16.0306,16.0771,15.8173,15.8832,16146469.147012,0
+KMI.US,D,20170224,000000,15.7814,15.8744,15.574,15.6632,16972296.178061,0
+KMI.US,D,20170227,000000,15.7155,15.8173,15.6321,15.7814,14981438.988043,0
+KMI.US,D,20170228,000000,15.699,15.8086,15.6409,15.7155,13516901.385236,0
+KMI.US,D,20170301,000000,15.861,16.1876,15.7902,16.0528,16066802.343612,0
+KMI.US,D,20170302,000000,15.8988,16.1566,15.8744,16.11,12105416.527782,0
+KMI.US,D,20170303,000000,16.11,16.2089,15.9656,16.0383,11572801.1308,0
+KMI.US,D,20170306,000000,15.9937,16.1197,15.8832,16.046,10617759.90273,0
+KMI.US,D,20170307,000000,16.046,16.0771,15.8988,15.951,12930746.331186,0
+KMI.US,D,20170308,000000,15.9424,16.1934,15.6244,15.699,24567635.153613,0
+KMI.US,D,20170309,000000,15.5885,15.7572,15.3539,15.6826,16439030.877727,0
+KMI.US,D,20170310,000000,15.7814,15.9278,15.7068,15.858,14721697.37659,0
+KMI.US,D,20170313,000000,15.8173,15.9734,15.7921,15.861,11654911.777122,0
+KMI.US,D,20170314,000000,15.6476,15.699,15.4489,15.5158,12943423.572915,0
+KMI.US,D,20170315,000000,15.7068,16.0082,15.6283,15.9734,14932173.219206,0
+KMI.US,D,20170316,000000,15.9734,16.0005,15.7494,15.8988,10441217.267814,0
+KMI.US,D,20170317,000000,15.9356,16.0306,15.6758,15.6913,19534216.222071,0
+KMI.US,D,20170320,000000,15.5585,15.6564,15.4789,15.6244,13592044.65499,0
+KMI.US,D,20170321,000000,15.67,15.795,15.2957,15.4421,22074528.527028,0
+KMI.US,D,20170322,000000,15.4257,15.6011,15.2715,15.4713,16659635.928297,0
+KMI.US,D,20170323,000000,15.5003,15.6758,15.4713,15.5963,14609354.876896,0
+KMI.US,D,20170324,000000,15.5963,15.8086,15.5517,15.5963,13845778.271015,0
+KMI.US,D,20170327,000000,15.4625,15.5885,15.3821,15.5081,11305682.600509,0
+KMI.US,D,20170328,000000,15.5817,15.8173,15.5217,15.795,13318072.22332,0
+KMI.US,D,20170329,000000,15.7417,15.8532,15.6438,15.7902,17107356.41047,0
+KMI.US,D,20170330,000000,15.8502,15.9937,15.765,15.8018,19240196.850983,0
+KMI.US,D,20170331,000000,15.7902,16.0528,15.7417,16.0306,18859889.915047,0
+KMI.US,D,20170403,000000,16.0306,16.0906,15.7242,15.92,10242610.929903,0
+KMI.US,D,20170404,000000,15.9734,15.987,15.795,15.9578,10114086.868344,0
+KMI.US,D,20170405,000000,16.0674,16.1595,15.8173,15.8328,12982174.318158,0
+KMI.US,D,20170406,000000,15.8988,16.1314,15.8086,16.0383,15344186.15437,0
+KMI.US,D,20170407,000000,16.0383,16.0974,15.8744,15.8988,11378341.79523,0
+KMI.US,D,20170410,000000,15.9656,16.11,15.951,16.0383,10393194.568086,0
+KMI.US,D,20170411,000000,16.018,16.0248,15.8192,15.9356,11447465.722036,0
+KMI.US,D,20170412,000000,15.9578,16.0248,15.8502,15.9734,13021539.892605,0
+KMI.US,D,20170413,000000,15.9802,16.11,15.7417,15.7727,13376399.501747,0
+KMI.US,D,20170417,000000,15.7814,15.8502,15.7242,15.7572,9977770.1561204,0
+KMI.US,D,20170418,000000,15.6476,15.7814,15.606,15.606,22479024.246758,0
+KMI.US,D,20170419,000000,15.6127,15.7019,15.4199,15.4713,16076396.154995,0
+KMI.US,D,20170420,000000,15.4024,15.6176,15.162,15.2783,27878851.466842,0
+KMI.US,D,20170421,000000,15.2861,15.3016,14.907,14.9468,23244944.631076,0
+KMI.US,D,20170424,000000,15.0728,15.2357,15.0292,15.2134,17477280.366668,0
+KMI.US,D,20170425,000000,15.2037,15.4489,15.0874,15.4121,15652553.947236,0
+KMI.US,D,20170426,000000,15.3539,15.6476,15.3375,15.4257,14490823.853063,0
+KMI.US,D,20170427,000000,15.3181,15.4519,15.2163,15.2987,11614214.416601,0
+KMI.US,D,20170428,000000,15.3801,15.3859,15.2299,15.3045,13906713.415589,0
+KMI.US,D,20170501,000000,15.2899,15.3326,15.1911,15.2386,10785105.889423,0
+KMI.US,D,20170502,000000,15.2754,15.3723,15.1562,15.1717,12566519.861039,0
+KMI.US,D,20170503,000000,15.1339,15.2589,15.037,15.0437,17398570.881221,0
+KMI.US,D,20170504,000000,14.9866,15.0437,14.5397,14.657,22161176.1177,0
+KMI.US,D,20170505,000000,14.6899,15.0069,14.657,14.9768,13323947.143301,0
+KMI.US,D,20170508,000000,14.9768,15.0311,14.783,14.9478,13320121.997859,0
+KMI.US,D,20170509,000000,14.942,15.0505,14.7161,14.7626,19866276.60268,0
+KMI.US,D,20170510,000000,14.843,15.1649,14.783,14.9768,24376499.609469,0
+KMI.US,D,20170511,000000,14.9904,15.0398,14.8372,14.9178,14971668.774322,0
+KMI.US,D,20170512,000000,14.9264,14.942,14.7432,14.7694,14639816.775424,0
+KMI.US,D,20170515,000000,14.9904,15.0505,14.7558,14.7626,16432738.162734,0
+KMI.US,D,20170516,000000,14.8082,14.8673,14.6647,14.6899,12483955.313964,0
+KMI.US,D,20170517,000000,14.6366,14.6822,14.465,14.465,14799052.380924,0
+KMI.US,D,20170518,000000,14.4583,14.5581,14.3331,14.4291,19669601.406158,0
+KMI.US,D,20170519,000000,14.5047,14.657,14.4079,14.4795,21271417.165511,0
+KMI.US,D,20170522,000000,14.5619,14.5784,14.4127,14.4727,10073733.028166,0
+KMI.US,D,20170523,000000,14.4883,14.5619,14.4359,14.4795,14441126.87851,0
+KMI.US,D,20170524,000000,14.4883,14.657,14.2207,14.3691,24173093.27109,0
+KMI.US,D,20170525,000000,14.3613,14.6822,14.3109,14.4079,20322372.585351,0
+KMI.US,D,20170526,000000,14.3331,14.3845,14.2363,14.2799,14120665.72534,0
+KMI.US,D,20170530,000000,14.0714,14.0957,13.6488,13.6653,27227319.230388,0
+KMI.US,D,20170531,000000,13.6362,14.0579,13.5839,13.9164,34163175.485151,0
+KMI.US,D,20170601,000000,13.9241,14.1616,13.8862,14.087,24430602.51611,0
+KMI.US,D,20170602,000000,14.0579,14.1131,14.0104,14.0579,21071094.257479,0
+KMI.US,D,20170605,000000,14.0191,14.1141,13.9706,14.0646,16852684.045161,0
+KMI.US,D,20170606,000000,14.0191,14.052,13.8136,13.9474,14015007.945835,0
+KMI.US,D,20170607,000000,13.9106,14.0356,13.7748,13.8582,18249340.79027,0
+KMI.US,D,20170608,000000,13.7962,14.0191,13.7962,13.9164,16979048.983362,0
+KMI.US,D,20170609,000000,13.9106,14.2052,13.9106,14.1538,15426870.36619,0
+KMI.US,D,20170612,000000,14.2363,14.3845,14.1393,14.1907,18753929.878903,0
+KMI.US,D,20170613,000000,14.2304,14.3157,14.1907,14.2653,13551485.527881,0
+KMI.US,D,20170614,000000,14.2498,14.2711,13.9726,14.0646,18506817.024326,0
+KMI.US,D,20170615,000000,14.0356,14.117,13.9241,13.9532,13814434.360796,0
+KMI.US,D,20170616,000000,14.087,14.2449,13.9852,14.2363,21719305.797283,0
+KMI.US,D,20170619,000000,14.2363,14.2935,14.1054,14.1393,9663909.1325447,0
+KMI.US,D,20170620,000000,14.0191,14.0356,13.6866,13.738,18822879.466556,0
+KMI.US,D,20170621,000000,13.7622,13.9706,13.6934,13.7322,18625762.748393,0
+KMI.US,D,20170622,000000,13.7166,13.8736,13.6488,13.7826,17571447.23596,0
+KMI.US,D,20170623,000000,13.769,13.9706,13.769,13.9396,14441272.33307,0
+KMI.US,D,20170626,000000,13.9308,14.0646,13.9018,14.0065,15092192.835099,0
+KMI.US,D,20170627,000000,14.0714,14.1538,13.9978,14.0278,14226081.08058,0
+KMI.US,D,20170628,000000,14.0957,14.2265,13.991,14.1131,17588306.554177,0
+KMI.US,D,20170629,000000,14.1616,14.275,14.0443,14.1228,16172898.549981,0
+KMI.US,D,20170630,000000,14.2052,14.2799,14.0782,14.2139,17570605.45638,0
+KMI.US,D,20170703,000000,14.2207,14.5784,14.2159,14.4795,8571611.4113718,0
+KMI.US,D,20170705,000000,14.4213,14.4515,14.2498,14.3235,11685909.07222,0
+KMI.US,D,20170706,000000,14.3613,14.4165,14.1703,14.1907,9690955.4279017,0
+KMI.US,D,20170707,000000,14.1907,14.2498,14.0356,14.2207,9648359.9369569,0
+KMI.US,D,20170710,000000,14.1616,14.2101,14.0782,14.1538,9683284.5051664,0
+KMI.US,D,20170711,000000,14.1393,14.2653,14.0705,14.2575,12495625.721294,0
+KMI.US,D,20170712,000000,14.3545,14.465,14.2799,14.3981,12802542.06334,0
+KMI.US,D,20170713,000000,14.3981,14.4291,14.2993,14.3399,7989085.5001646,0
+KMI.US,D,20170714,000000,14.3777,14.5551,14.3399,14.4961,14425268.205136,0
+KMI.US,D,20170717,000000,14.5047,14.5881,14.465,14.5047,11228207.93143,0
+KMI.US,D,20170718,000000,14.5397,14.5484,14.3583,14.465,9709888.2472888,0
+KMI.US,D,20170719,000000,14.465,14.6056,14.4127,14.591,13988639.406831,0
+KMI.US,D,20170720,000000,15.3181,15.763,15.098,15.2531,46833358.025564,0
+KMI.US,D,20170721,000000,15.2163,15.4227,15.1494,15.3481,23010080.907288,0
+KMI.US,D,20170724,000000,15.3481,15.3569,15.034,15.0806,17881355.196609,0
+KMI.US,D,20170725,000000,15.2453,15.2822,14.9904,15.0244,13686589.087182,0
+KMI.US,D,20170726,000000,15.034,15.2822,14.9904,15.0893,15140708.6361,0
+KMI.US,D,20170727,000000,15.098,15.2764,15.0234,15.2764,17546642.59137,0
+KMI.US,D,20170728,000000,15.2231,15.3433,15.1339,15.2231,10294821.895675,0
+KMI.US,D,20170731,000000,15.2541,15.3055,15.0699,15.2463,12970948.527249,0
+KMI.US,D,20170801,000000,15.2764,15.2764,15.1261,15.1853,11322029.217194,0
+KMI.US,D,20170802,000000,15.0748,15.1853,15.0389,15.1717,8399537.635693,0
+KMI.US,D,20170803,000000,15.1261,15.1785,15.034,15.098,12040785.186844,0
+KMI.US,D,20170804,000000,15.1184,15.1407,15.037,15.0748,8136474.2959975,0
+KMI.US,D,20170807,000000,15.037,15.0748,14.9758,15.037,9617649.4246074,0
+KMI.US,D,20170808,000000,14.9332,15.0311,14.7074,14.7403,14180691.005222,0
+KMI.US,D,20170809,000000,14.7403,14.7752,14.6191,14.7403,14311108.039242,0
+KMI.US,D,20170810,000000,14.7539,14.814,14.4165,14.4689,16199128.855575,0
+KMI.US,D,20170811,000000,14.4165,14.4921,14.1645,14.2323,11540362.700809,0
+KMI.US,D,20170814,000000,14.3187,14.3875,14.149,14.2004,10862564.05302,0
+KMI.US,D,20170815,000000,14.1926,14.2004,14.0123,14.0666,13112569.688733,0
+KMI.US,D,20170816,000000,14.0976,14.1558,13.9318,13.9628,11337277.187735,0
+KMI.US,D,20170817,000000,13.9174,13.9406,13.7244,13.7312,11953173.057072,0
+KMI.US,D,20170818,000000,13.7099,13.925,13.6023,13.8436,15533884.689993,0
+KMI.US,D,20170821,000000,13.865,13.894,13.7612,13.8436,16370078.195296,0
+KMI.US,D,20170822,000000,13.8494,14.0588,13.831,14.021,11048525.128573,0
+KMI.US,D,20170823,000000,13.9774,14.275,13.9706,14.1858,11248385.883112,0
+KMI.US,D,20170824,000000,14.1858,14.2673,14.1073,14.2159,10329603.072511,0
+KMI.US,D,20170825,000000,14.2673,14.3729,14.2237,14.3061,10695752.431305,0
+KMI.US,D,20170828,000000,14.3361,14.3429,14.1325,14.1858,10568322.889518,0
+KMI.US,D,20170829,000000,14.118,14.2081,14.0976,14.1926,10990246.335,0
+KMI.US,D,20170830,000000,14.1858,14.3361,14.1141,14.2323,12727447.278439,0
+KMI.US,D,20170831,000000,14.275,14.4767,14.2469,14.4243,15789812.503523,0
+KMI.US,D,20170901,000000,14.4243,14.5077,14.2517,14.4475,19192166.930107,0
+KMI.US,D,20170905,000000,14.4767,14.623,14.3507,14.4407,14410650.537686,0
+KMI.US,D,20170906,000000,14.2837,14.5445,14.275,14.4243,16689952.372264,0
+KMI.US,D,20170907,000000,14.4243,14.4563,14.2517,14.2837,9158500.9593691,0
+KMI.US,D,20170908,000000,14.2517,14.3147,14.1403,14.2837,10703769.969161,0
+KMI.US,D,20170911,000000,14.3429,14.5843,14.3273,14.5077,11809420.625229,0
+KMI.US,D,20170912,000000,14.5077,14.5813,14.3981,14.4475,8035266.8070626,0
+KMI.US,D,20170913,000000,14.4475,14.5367,14.3953,14.5077,7178291.8683936,0
+KMI.US,D,20170914,000000,14.4621,14.6114,14.4165,14.4321,10380568.905988,0
+KMI.US,D,20170915,000000,14.4767,14.4844,14.3507,14.4475,12329200.946812,0
+KMI.US,D,20170918,000000,14.4475,14.5367,14.3875,14.4689,10990111.196366,0
+KMI.US,D,20170919,000000,14.5077,14.6269,14.4475,14.5969,9877231.1392043,0
+KMI.US,D,20170920,000000,14.6269,14.814,14.5969,14.7539,14832167.535675,0
+KMI.US,D,20170921,000000,14.7403,14.7403,14.3507,14.4165,13158483.813142,0
+KMI.US,D,20170922,000000,14.3953,14.4515,14.2673,14.3807,10370442.792813,0
+KMI.US,D,20170925,000000,14.4475,14.7403,14.3953,14.6957,12822718.983429,0
+KMI.US,D,20170926,000000,14.6337,14.6792,14.5145,14.5668,11382011.170185,0
+KMI.US,D,20170927,000000,14.5745,14.5794,14.3575,14.4243,9111135.3841413,0
+KMI.US,D,20170928,000000,14.3953,14.4087,14.2983,14.4087,11188019.146071,0
+KMI.US,D,20170929,000000,14.3875,14.4407,14.2595,14.3129,11535233.622294,0
+KMI.US,D,20171002,000000,14.2237,14.2925,14.149,14.2517,12467902.701177,0
+KMI.US,D,20171003,000000,14.2517,14.2634,14.0666,14.0666,17264163.646941,0
+KMI.US,D,20171004,000000,14.0666,14.1131,13.9318,14.0462,13614257.938914,0
+KMI.US,D,20171005,000000,14.0666,14.275,14.0462,14.2517,15053881.548313,0
+KMI.US,D,20171006,000000,14.1403,14.2237,14.0249,14.1926,13835873.950253,0
+KMI.US,D,20171009,000000,14.2837,14.3061,14.18,14.2004,7337227.2804419,0
+KMI.US,D,20171010,000000,14.2517,14.2925,14.1325,14.1403,9521689.6473393,0
+KMI.US,D,20171011,000000,14.1645,14.2323,14.1325,14.2159,12554185.108061,0
+KMI.US,D,20171012,000000,14.118,14.18,14.021,14.0889,9529520.4669309,0
+KMI.US,D,20171013,000000,14.18,14.1829,13.992,13.9988,10069655.142533,0
+KMI.US,D,20171016,000000,14.1131,14.1325,13.9862,14.0375,9876790.6491549,0
+KMI.US,D,20171017,000000,13.9115,13.992,13.8282,13.9406,17514811.769432,0
+KMI.US,D,20171018,000000,13.894,13.9862,13.7826,13.865,24599611.43011,0
+KMI.US,D,20171019,000000,13.8136,14.0074,13.7458,13.9174,22216221.899996,0
+KMI.US,D,20171020,000000,13.9988,13.9988,13.7157,13.7458,13612985.985212,0
+KMI.US,D,20171023,000000,13.7021,13.7312,13.4647,13.5218,18833913.381239,0
+KMI.US,D,20171024,000000,13.5587,13.6643,13.4665,13.6343,24271253.43542,0
+KMI.US,D,20171025,000000,13.5741,13.6488,13.3125,13.4025,23873005.040607,0
+KMI.US,D,20171026,000000,13.4395,13.5151,13.3347,13.4317,19459999.322492,0
+KMI.US,D,20171027,000000,13.3579,13.6604,13.2989,13.4559,23048681.04001,0
+KMI.US,D,20171030,000000,13.484,13.7108,13.4763,13.5974,14405833.000142,0
+KMI.US,D,20171031,000000,13.5751,13.6362,13.4559,13.6032,19267319.484194,0
+KMI.US,D,20171101,000000,13.7108,13.8078,13.5596,13.6197,14011821.356227,0
+KMI.US,D,20171102,000000,13.5751,13.612,13.3201,13.3705,16763888.678651,0
+KMI.US,D,20171103,000000,13.3705,13.4025,13.2145,13.3269,17605733.248336,0
+KMI.US,D,20171106,000000,13.3793,13.6197,13.3705,13.5829,16885641.366241,0
+KMI.US,D,20171107,000000,13.612,13.6362,13.4917,13.5519,12236049.16466,0
+KMI.US,D,20171108,000000,13.5315,13.5897,13.4511,13.5228,13629542.015198,0
+KMI.US,D,20171109,000000,13.4471,13.5441,13.3881,13.4559,13391542.249842,0
+KMI.US,D,20171110,000000,13.4171,13.4471,13.2601,13.2756,12182096.870542,0
+KMI.US,D,20171113,000000,13.2513,13.2891,13.0788,13.1176,12597615.157436,0
+KMI.US,D,20171114,000000,13.0856,13.1777,12.9732,13.0924,20019698.152165,0
+KMI.US,D,20171115,000000,12.9596,12.9974,12.7715,12.7928,24701826.785036,0
+KMI.US,D,20171116,000000,12.8103,12.8452,12.63,12.6426,20239780.185276,0
+KMI.US,D,20171117,000000,12.6426,12.7928,12.5457,12.7774,16287429.057627,0
+KMI.US,D,20171120,000000,12.758,12.9004,12.7192,12.817,13294776.798736,0
+KMI.US,D,20171121,000000,12.883,12.9004,12.63,12.6736,13833195.935807,0
+KMI.US,D,20171122,000000,12.7114,12.9218,12.7114,12.8452,12510635.39394,0
+KMI.US,D,20171124,000000,12.9072,13.0584,12.8918,12.913,6850154.6345254,0
+KMI.US,D,20171127,000000,12.883,12.9004,12.6494,12.7405,15917144.044011,0
+KMI.US,D,20171128,000000,12.7715,12.9218,12.7114,12.7928,21420370.887352,0
+KMI.US,D,20171129,000000,12.7715,12.8316,12.5301,12.5903,28939837.257167,0
+KMI.US,D,20171130,000000,12.599,12.9654,12.599,12.9431,37538309.277224,0
+KMI.US,D,20171201,000000,12.9974,13.1098,12.913,13.0788,19542699.0082,0
+KMI.US,D,20171204,000000,13.072,13.1467,12.9528,12.9596,21441026.466417,0
+KMI.US,D,20171205,000000,12.9732,13.0342,12.8248,12.8762,18592390.727079,0
+KMI.US,D,20171206,000000,12.8394,12.9528,12.6891,12.853,19986862.559015,0
+KMI.US,D,20171207,000000,12.853,13.1021,12.817,13.042,23487693.848864,0
+KMI.US,D,20171208,000000,13.0856,13.4103,13.0565,13.3638,28154892.24172,0
+KMI.US,D,20171211,000000,13.3425,13.612,13.3425,13.4917,18899436.018203,0
+KMI.US,D,20171212,000000,13.516,13.5403,13.3115,13.3337,18477550.741647,0
+KMI.US,D,20171213,000000,13.3425,13.4705,13.3201,13.4103,18154961.412898,0
+KMI.US,D,20171214,000000,13.3705,13.516,13.3541,13.4025,17714677.681934,0
+KMI.US,D,20171215,000000,13.4559,13.6362,13.4471,13.4705,30523994.214021,0
+KMI.US,D,20171218,000000,13.516,13.6662,13.4995,13.5228,17693363.946776,0
+KMI.US,D,20171219,000000,13.5974,13.6284,13.4471,13.4647,13383634.060803,0
+KMI.US,D,20171220,000000,13.4705,13.4705,13.2843,13.3425,24723086.877377,0
+KMI.US,D,20171221,000000,13.3115,13.5974,13.2591,13.5751,18193715.25292,0
+KMI.US,D,20171222,000000,13.5441,13.6284,13.5383,13.5596,10704320.839621,0
+KMI.US,D,20171226,000000,13.5596,13.6575,13.5596,13.6032,10097565.912507,0
+KMI.US,D,20171227,000000,13.6197,13.6672,13.5596,13.612,14698990.991392,0
+KMI.US,D,20171228,000000,13.6284,13.767,13.5974,13.7554,13977910.843565,0
+KMI.US,D,20171229,000000,13.7554,13.7778,13.5674,13.5751,13938321.41352,0
+KMI.US,D,20180102,000000,13.7642,14.1538,13.6662,14.1209,21548384.310563,0
+KMI.US,D,20180103,000000,14.1771,14.2721,14.0501,14.2449,18483187.363732,0
+KMI.US,D,20180104,000000,14.2653,14.3497,14.1693,14.2809,16930367.095949,0
+KMI.US,D,20180105,000000,14.3255,14.3341,14.085,14.2363,14941280.118871,0
+KMI.US,D,20180108,000000,14.1975,14.2575,14.1209,14.1693,16383025.714291,0
+KMI.US,D,20180109,000000,14.1616,14.2721,14.1374,14.2304,14043694.473461,0
+KMI.US,D,20180110,000000,14.2721,14.3138,14.1839,14.1839,16763871.141576,0
+KMI.US,D,20180111,000000,14.1209,14.4398,14.085,14.4243,23143604.066692,0
+KMI.US,D,20180112,000000,14.4553,14.7684,14.3933,14.6628,21451733.366238,0
+KMI.US,D,20180116,000000,14.7772,14.8984,14.5581,14.5668,27039515.730413,0
+KMI.US,D,20180117,000000,14.6628,14.7558,14.5135,14.7016,25924479.644671,0
+KMI.US,D,20180118,000000,14.6502,14.6628,14.1034,14.2809,49257926.669953,0
+KMI.US,D,20180119,000000,14.3061,14.4243,14.1907,14.2809,23940981.836418,0
+KMI.US,D,20180122,000000,14.3119,14.7558,14.2809,14.749,20527040.561506,0
+KMI.US,D,20180123,000000,14.7684,14.811,14.5745,14.6114,26476530.246647,0
+KMI.US,D,20180124,000000,14.6628,14.6967,14.3709,14.3797,22710281.52274,0
+KMI.US,D,20180125,000000,14.4243,14.5077,14.1151,14.1374,21965942.05607,0
+KMI.US,D,20180126,000000,14.2575,14.2653,14.0414,14.1034,22797698.681507,0
+KMI.US,D,20180129,000000,14.1034,14.1461,13.9493,14.056,22901401.592994,0
+KMI.US,D,20180130,000000,13.988,14.0172,13.7758,13.7836,24441657.062644,0
+KMI.US,D,20180131,000000,13.8146,13.897,13.5713,13.5955,23792999.874827,0
+KMI.US,D,20180201,000000,13.6255,13.6682,13.4665,13.6546,18327829.514896,0
+KMI.US,D,20180202,000000,13.5344,13.5567,13.2019,13.2329,23543501.978108,0
+KMI.US,D,20180205,000000,13.0652,13.2126,12.5282,12.7104,30774846.591853,0
+KMI.US,D,20180206,000000,12.5515,13.1399,12.5205,13.104,37061522.641339,0
+KMI.US,D,20180207,000000,13.0808,13.262,13.0274,13.073,24400811.152786,0
+KMI.US,D,20180208,000000,13.104,13.2775,12.7027,12.7027,21451925.242466,0
+KMI.US,D,20180209,000000,12.8238,13.1486,12.5679,13.0352,40788926.745074,0
+KMI.US,D,20180212,000000,13.1186,13.1757,12.8918,13.0808,22084822.789801,0
+KMI.US,D,20180213,000000,13.0042,13.1932,12.9566,13.1486,11941126.118434,0
+KMI.US,D,20180214,000000,13.0119,13.2921,12.9634,13.1932,14354390.570873,0
+KMI.US,D,20180215,000000,13.2921,13.3453,12.9664,13.0875,19704696.18715,0
+KMI.US,D,20180216,000000,13.0507,13.1118,12.8238,12.8966,19893771.640828,0
+KMI.US,D,20180220,000000,12.8918,12.9974,12.7774,12.853,17731378.134888,0
+KMI.US,D,20180221,000000,12.8316,12.9004,12.6649,12.6649,17802294.96967,0
+KMI.US,D,20180222,000000,12.597,12.883,12.597,12.597,13960934.955381,0
+KMI.US,D,20180223,000000,12.6281,12.8762,12.5796,12.8607,12893421.246946,0
+KMI.US,D,20180226,000000,12.9004,12.9004,12.6717,12.7918,16334646.083517,0
+KMI.US,D,20180227,000000,12.8006,12.819,12.5796,12.5796,15428354.827972,0
+KMI.US,D,20180228,000000,12.6649,12.6717,12.2403,12.2471,22427015.47314,0
+KMI.US,D,20180301,000000,12.2335,12.3169,12.0678,12.2568,20005974.875518,0
+KMI.US,D,20180302,000000,12.1879,12.2335,11.9902,12.1715,17664962.138714,0
+KMI.US,D,20180305,000000,12.1201,12.3091,12.058,12.2568,17933892.145649,0
+KMI.US,D,20180306,000000,12.3091,12.3169,12.0958,12.1802,17303627.222685,0
+KMI.US,D,20180307,000000,12.1123,12.219,12.0765,12.1356,12674951.593103,0
+KMI.US,D,20180308,000000,12.1715,12.1715,12.058,12.1046,14589126.377175,0
+KMI.US,D,20180309,000000,12.1879,12.3469,12.1715,12.3469,11221702.708357,0
+KMI.US,D,20180312,000000,12.3324,12.5592,12.2568,12.5127,14938347.301048,0
+KMI.US,D,20180313,000000,12.5592,12.5592,12.4013,12.4778,13152721.336757,0
+KMI.US,D,20180314,000000,12.5427,12.5515,12.3625,12.4157,12776028.069776,0
+KMI.US,D,20180315,000000,12.4371,12.4827,11.3931,12.3324,95830990.150418,0
+KMI.US,D,20180316,000000,12.3004,12.4778,12.1879,12.408,28116924.475275,0
+KMI.US,D,20180319,000000,12.4013,12.4013,11.995,12.0958,26962967.431508,0
+KMI.US,D,20180320,000000,12.1356,12.2403,11.6955,11.8022,30505382.21994,0
+KMI.US,D,20180321,000000,12.03,12.0958,11.8632,12.03,28367353.900133,0
+KMI.US,D,20180322,000000,11.9,11.9378,11.6141,11.6141,24804808.61328,0
+KMI.US,D,20180323,000000,11.6422,11.7062,11.3339,11.3485,26951646.734077,0
+KMI.US,D,20180326,000000,11.4163,11.4765,11.206,11.4395,23857168.030679,0
+KMI.US,D,20180327,000000,11.4861,11.6509,11.2806,11.4095,27218140.11924,0
+KMI.US,D,20180328,000000,11.4095,11.4861,11.1604,11.1982,30474539.663735,0
+KMI.US,D,20180329,000000,11.2195,11.4329,11.1817,11.3863,21512897.524374,0
+KMI.US,D,20180402,000000,11.3563,11.4619,11.1633,11.2671,17600703.202712,0
+KMI.US,D,20180403,000000,11.3107,11.3563,11.1061,11.3485,22717240.646566,0
+KMI.US,D,20180404,000000,11.2573,11.4997,11.1372,11.4619,17733913.789552,0
+KMI.US,D,20180405,000000,11.522,11.8138,11.4657,11.7188,15275774.026474,0
+KMI.US,D,20180406,000000,11.6509,11.6897,11.3659,11.4697,14005036.571554,0
+KMI.US,D,20180409,000000,11.5453,11.647,11.3271,11.4163,20984452.856363,0
+KMI.US,D,20180410,000000,11.4531,11.8506,11.4017,11.8022,31571734.355082,0
+KMI.US,D,20180411,000000,11.71,11.837,11.5627,11.6073,20918066.776375,0
+KMI.US,D,20180412,000000,11.6422,11.6587,11.5143,11.5986,22381700.704045,0
+KMI.US,D,20180413,000000,11.6422,11.6655,11.5307,11.5908,15534002.291551,0
+KMI.US,D,20180416,000000,11.6354,11.9078,11.5627,11.8554,17980633.607341,0
+KMI.US,D,20180417,000000,11.931,12.1356,11.9078,12.1123,19112858.089346,0
+KMI.US,D,20180418,000000,12.2112,12.3401,12.1879,12.2257,23524015.193483,0
+KMI.US,D,20180419,000000,12.7027,12.8394,12.4187,12.5049,28129430.47263,0
+KMI.US,D,20180420,000000,12.5369,12.5679,12.3769,12.4517,19736313.469414,0
+KMI.US,D,20180423,000000,12.4013,12.4603,12.2946,12.4313,13464684.229909,0
+KMI.US,D,20180424,000000,12.4778,12.4827,12.2335,12.3004,14609683.954942,0
+KMI.US,D,20180425,000000,12.2471,12.3169,12.0765,12.2946,15258430.891317,0
+KMI.US,D,20180426,000000,12.3256,12.3469,12.1434,12.2645,15055948.859927,0
+KMI.US,D,20180427,000000,12.2248,12.3479,12.1182,12.2103,12836213.246514,0
+KMI.US,D,20180430,000000,12.2035,12.2645,12.1104,12.1104,18551327.151176,0
+KMI.US,D,20180501,000000,12.0881,12.2645,12.0746,12.2645,13393986.092762,0
+KMI.US,D,20180502,000000,12.218,12.4089,12.1705,12.3702,19584974.705432,0
+KMI.US,D,20180503,000000,12.3779,12.4129,12.0116,12.1104,22369700.187076,0
+KMI.US,D,20180504,000000,12.0571,12.3857,12.0484,12.3324,18956418.09985,0
+KMI.US,D,20180507,000000,12.3935,12.6164,12.3857,12.4089,17869916.897619,0
+KMI.US,D,20180508,000000,12.4797,12.4797,12.281,12.3013,22877411.906576,0
+KMI.US,D,20180509,000000,12.4089,12.6484,12.3857,12.5922,22226944.273707,0
+KMI.US,D,20180510,000000,12.6697,12.7628,12.5544,12.6319,18482475.564824,0
+KMI.US,D,20180511,000000,12.6843,12.7424,12.6019,12.6387,20821623.182167,0
+KMI.US,D,20180514,000000,12.6697,12.7832,12.6455,12.7376,11901114.767007,0
+KMI.US,D,20180515,000000,12.7463,12.7628,12.5641,12.5835,16286012.680957,0
+KMI.US,D,20180516,000000,12.5835,12.6164,12.4962,12.5544,13104828.6177,0
+KMI.US,D,20180517,000000,12.5922,12.6387,12.4332,12.4797,18988085.930153,0
+KMI.US,D,20180518,000000,12.4719,12.5021,12.2675,12.3013,16105504.604002,0
+KMI.US,D,20180521,000000,12.3324,12.3702,12.2103,12.2335,17120359.635468,0
+KMI.US,D,20180522,000000,12.2471,12.3517,12.1492,12.2035,17426348.575747,0
+KMI.US,D,20180523,000000,12.1346,12.4089,12.093,12.3935,18780465.535913,0
+KMI.US,D,20180524,000000,12.3557,12.3557,12.1346,12.156,17518320.215939,0
+KMI.US,D,20180525,000000,12.0571,12.1705,11.9234,12.1647,22888635.634301,0
+KMI.US,D,20180529,000000,12.5165,12.6019,12.2364,12.281,34550742.769959,0
+KMI.US,D,20180530,000000,12.3324,12.7463,12.3265,12.6785,23435904.804473,0
+KMI.US,D,20180531,000000,12.6455,12.8161,12.5922,12.7696,32236694.832694,0
+KMI.US,D,20180601,000000,12.8084,12.9993,12.755,12.9372,21952266.232684,0
+KMI.US,D,20180604,000000,12.9674,13.0682,12.8607,12.9674,24421884.526864,0
+KMI.US,D,20180605,000000,12.9072,13.0982,12.883,12.8918,30619378.362606,0
+KMI.US,D,20180606,000000,12.9286,12.9838,12.7628,12.7996,22935786.638263,0
+KMI.US,D,20180607,000000,12.8394,13.0904,12.8229,13.0584,14526072.341356,0
+KMI.US,D,20180608,000000,13.0682,13.0904,12.8229,12.9004,13515081.655852,0
+KMI.US,D,20180611,000000,12.883,13.1757,12.8422,13.1282,18566822.703949,0
+KMI.US,D,20180612,000000,13.1205,13.168,12.945,12.9606,15828182.591089,0
+KMI.US,D,20180613,000000,12.945,12.9606,12.7512,12.8161,12325764.711789,0
+KMI.US,D,20180614,000000,12.853,12.9916,12.8268,12.975,15779885.487724,0
+KMI.US,D,20180615,000000,12.9218,12.9838,12.7909,12.8394,20229416.805798,0
+KMI.US,D,20180618,000000,12.8607,13.1593,12.8394,13.137,16805481.461567,0
+KMI.US,D,20180619,000000,13.0294,13.3445,13.0138,13.2805,19687756.404709,0
+KMI.US,D,20180620,000000,13.3725,13.5189,13.3211,13.3899,17154580.657509,0
+KMI.US,D,20180621,000000,13.3279,13.3589,13.0934,13.137,13668008.040878,0
+KMI.US,D,20180622,000000,13.3512,13.5189,13.2979,13.3125,21315929.355547,0
+KMI.US,D,20180625,000000,13.3211,13.3483,13.0904,13.1438,16655756.108445,0
+KMI.US,D,20180626,000000,13.3347,13.4879,13.2213,13.4345,16525722.826881,0
+KMI.US,D,20180627,000000,13.4733,13.6711,13.4733,13.5043,17206616.252536,0
+KMI.US,D,20180628,000000,13.5111,13.6023,13.3279,13.3813,15503323.758573,0
+KMI.US,D,20180629,000000,13.4345,13.5965,13.3687,13.5286,12765817.366005,0
+KMI.US,D,20180702,000000,13.4733,13.4733,13.2591,13.3445,10427115.396674,0
+KMI.US,D,20180703,000000,13.4665,13.5858,13.4433,13.5412,7467673.1990551,0
+KMI.US,D,20180705,000000,13.5965,13.642,13.4597,13.4597,10129397.766036,0
+KMI.US,D,20180706,000000,13.4733,13.7651,13.4733,13.7273,12158880.878589,0
+KMI.US,D,20180709,000000,13.7719,13.894,13.7302,13.8572,11577462.897859,0
+KMI.US,D,20180710,000000,13.894,13.9687,13.8359,13.9484,11234391.297605,0
+KMI.US,D,20180711,000000,13.8184,13.9706,13.5906,13.6711,13331535.538627,0
+KMI.US,D,20180712,000000,13.7118,13.8107,13.6052,13.802,9621599.392756,0
+KMI.US,D,20180713,000000,13.7719,13.894,13.6798,13.7118,11027999.530178,0
+KMI.US,D,20180716,000000,13.7176,13.7796,13.5722,13.6275,14070732.516078,0
+KMI.US,D,20180717,000000,13.5567,13.61,13.4385,13.5412,16006100.33897,0
+KMI.US,D,20180718,000000,13.4733,13.6876,13.4083,13.61,10273438.012219,0
+KMI.US,D,20180719,000000,13.7719,14.119,13.704,13.7719,25132911.804592,0
+KMI.US,D,20180720,000000,13.7564,13.832,13.5325,13.5412,14890577.341512,0
+KMI.US,D,20180723,000000,13.6023,13.6575,13.4705,13.5489,11460302.86062,0
+KMI.US,D,20180724,000000,13.5809,13.642,13.4597,13.5111,22922217.068916,0
+KMI.US,D,20180725,000000,13.4133,13.7332,13.3279,13.704,18595225.543603,0
+KMI.US,D,20180726,000000,13.7176,13.8988,13.6876,13.802,13855505.157846,0
+KMI.US,D,20180727,000000,13.802,13.8834,13.5645,13.704,15721359.111921,0
+KMI.US,D,20180730,000000,13.803,13.9056,13.6944,13.7409,14482332.814194,0
+KMI.US,D,20180731,000000,13.7564,13.8543,13.6217,13.7661,24576494.471049,0
+KMI.US,D,20180801,000000,13.704,13.7273,13.4773,13.5703,12754547.216613,0
+KMI.US,D,20180802,000000,13.5092,13.7564,13.4269,13.6876,22203482.762711,0
+KMI.US,D,20180803,000000,13.6798,13.7661,13.5703,13.641,24833747.881099,0
+KMI.US,D,20180806,000000,13.6711,13.9502,13.6265,13.897,15868133.078552,0
+KMI.US,D,20180807,000000,13.9745,14.0588,13.8882,13.9202,18101796.223951,0
+KMI.US,D,20180808,000000,13.8736,13.9338,13.834,13.8736,11676762.972035,0
+KMI.US,D,20180809,000000,13.9056,14.0007,13.8698,13.8882,15395454.244487,0
+KMI.US,D,20180810,000000,13.865,14.1267,13.8282,14.0656,16392280.131702,0
+KMI.US,D,20180813,000000,14.053,14.0656,13.7806,13.8116,14723672.876461,0
+KMI.US,D,20180814,000000,13.8882,14.02,13.8582,13.897,9982819.8020039,0
+KMI.US,D,20180815,000000,13.834,13.8494,13.5335,13.7273,14649950.109746,0
+KMI.US,D,20180816,000000,13.8204,13.9638,13.77,13.7952,13207817.667093,0
+KMI.US,D,20180817,000000,13.7806,13.9434,13.7409,13.897,10528137.198937,0
+KMI.US,D,20180820,000000,13.9338,13.9502,13.8204,13.865,11095501.793383,0
+KMI.US,D,20180821,000000,13.9434,14.0288,13.897,13.9056,8406054.2062845,0
+KMI.US,D,20180822,000000,13.9338,14.1897,13.926,14.1529,12732535.09325,0
+KMI.US,D,20180823,000000,14.1141,14.1441,13.9056,13.9202,12572885.819107,0
+KMI.US,D,20180824,000000,13.9822,14.0724,13.865,13.9144,12319219.256604,0
+KMI.US,D,20180827,000000,13.926,14.0007,13.8282,13.9144,10561700.064886,0
+KMI.US,D,20180828,000000,13.8882,13.9338,13.7729,13.7884,8892622.4034089,0
+KMI.US,D,20180829,000000,13.8116,13.9144,13.7409,13.8426,10294196.750546,0
+KMI.US,D,20180830,000000,13.8426,13.8582,13.6265,13.7661,12541851.386674,0
+KMI.US,D,20180831,000000,13.7506,13.7506,13.6265,13.704,11590374.311112,0
+KMI.US,D,20180904,000000,13.6711,13.704,13.5751,13.641,11655683.408403,0
+KMI.US,D,20180905,000000,13.5887,13.8078,13.3861,13.7729,17291096.467108,0
+KMI.US,D,20180906,000000,13.7332,13.834,13.6187,13.6798,13690064.522724,0
+KMI.US,D,20180907,000000,13.5955,13.8282,13.5557,13.7952,12000935.795458,0
+KMI.US,D,20180910,000000,13.834,13.9434,13.6914,13.6944,15200622.50398,0
+KMI.US,D,20180911,000000,13.6876,14.02,13.6265,13.9434,13831603.156799,0
+KMI.US,D,20180912,000000,13.9745,14.1684,13.9434,14.0588,19318184.221595,0
+KMI.US,D,20180913,000000,14.0996,14.1684,14.0123,14.1684,10596877.373288,0
+KMI.US,D,20180914,000000,14.1354,14.1441,13.8116,13.9822,13636672.3834,0
+KMI.US,D,20180917,000000,14.0908,14.1975,13.99,14.0656,11136327.071389,0
+KMI.US,D,20180918,000000,14.0996,14.2469,14.0123,14.0288,13828182.395665,0
+KMI.US,D,20180919,000000,14.0588,14.1684,13.9502,14.1354,10927146.909105,0
+KMI.US,D,20180920,000000,14.1897,14.2052,13.9502,13.9678,17134473.885718,0
+KMI.US,D,20180921,000000,13.9745,14.0908,13.9202,13.9822,21806871.505388,0
+KMI.US,D,20180924,000000,14.0588,14.0996,13.704,13.8494,20167255.097596,0
+KMI.US,D,20180925,000000,13.8736,13.925,13.704,13.8426,19676750.343027,0
+KMI.US,D,20180926,000000,13.803,13.834,13.6265,13.6343,12572485.56117,0
+KMI.US,D,20180927,000000,13.641,13.6711,13.4975,13.5955,22113515.506982,0
+KMI.US,D,20180928,000000,13.6023,13.865,13.579,13.7273,18696520.717911,0
+KMI.US,D,20181001,000000,13.7506,14.0812,13.7118,14.0724,16342166.39373,0
+KMI.US,D,20181002,000000,14.0453,14.149,13.9056,13.9958,12408786.254395,0
+KMI.US,D,20181003,000000,14.02,14.2314,13.99,14.119,11446675.522087,0
+KMI.US,D,20181004,000000,14.1267,14.2139,13.9958,14.1441,13011156.912866,0
+KMI.US,D,20181005,000000,14.1354,14.1829,13.8804,13.9822,20897259.553194,0
+KMI.US,D,20181008,000000,13.9144,14.119,13.8882,14.0996,13846525.144073,0
+KMI.US,D,20181009,000000,14.2217,14.4079,14.1141,14.3777,20730588.228075,0
+KMI.US,D,20181010,000000,14.3777,14.4553,13.9202,13.9338,33626955.703549,0
+KMI.US,D,20181011,000000,13.8804,13.8882,13.4229,13.4849,33223283.194731,0
+KMI.US,D,20181012,000000,13.6265,13.7506,13.3318,13.5557,25407111.18664,0
+KMI.US,D,20181015,000000,13.5955,13.7176,13.5257,13.579,16846068.441677,0
+KMI.US,D,20181016,000000,13.6343,13.9502,13.5625,13.8736,14894761.481185,0
+KMI.US,D,20181017,000000,13.8582,13.99,13.7564,13.897,20000563.140625,0
+KMI.US,D,20181018,000000,13.803,14.3002,13.769,13.8882,27780691.302512,0
+KMI.US,D,20181019,000000,13.865,14.0724,13.8116,13.9202,25284213.431239,0
+KMI.US,D,20181022,000000,13.9338,13.9502,13.4773,13.5015,23124542.298228,0
+KMI.US,D,20181023,000000,13.3318,13.3483,12.9364,13.1913,31732176.923951,0
+KMI.US,D,20181024,000000,13.2,13.2271,12.7599,12.7812,26225087.797836,0
+KMI.US,D,20181025,000000,12.9538,13.0052,12.7734,12.8374,28662308.92573,0
+KMI.US,D,20181026,000000,12.8142,12.9664,12.5699,12.8422,38911923.337942,0
+KMI.US,D,20181029,000000,12.944,13.0594,12.6038,12.7434,23368896.674136,0
+KMI.US,D,20181030,000000,12.7521,13.1505,12.7521,13.135,26697693.388824,0
+KMI.US,D,20181031,000000,13.2378,13.4791,13.1893,13.3386,25440288.236948,0
+KMI.US,D,20181101,000000,13.3949,13.5965,13.2999,13.4481,16823788.104233,0
+KMI.US,D,20181102,000000,13.5034,13.5732,13.1263,13.2126,18899867.223918,0
+KMI.US,D,20181105,000000,13.3473,13.5499,13.3037,13.5277,14295580.5071,0
+KMI.US,D,20181106,000000,13.5499,13.6847,13.4403,13.675,12489084.392479,0
+KMI.US,D,20181107,000000,13.832,13.9182,13.5771,13.7147,12357835.894806,0
+KMI.US,D,20181108,000000,13.6672,13.9426,13.6517,13.7622,18132502.609931,0
+KMI.US,D,20181109,000000,13.6362,13.832,13.5819,13.738,12913239.172802,0
+KMI.US,D,20181112,000000,13.832,13.8786,13.675,13.6914,16596964.61334,0
+KMI.US,D,20181113,000000,13.7147,13.864,13.4017,13.4656,18981555.948857,0
+KMI.US,D,20181114,000000,13.5965,13.6672,13.23,13.2765,19054669.044331,0
+KMI.US,D,20181115,000000,13.23,13.5034,13.0914,13.4569,23539589.147293,0
+KMI.US,D,20181116,000000,13.4481,13.5965,13.4171,13.5421,12987567.484384,0
+KMI.US,D,20181119,000000,13.4791,13.6847,13.4656,13.6517,20813262.123968,0
+KMI.US,D,20181120,000000,13.5189,13.5819,13.2213,13.2921,19846158.483371,0
+KMI.US,D,20181121,000000,13.3541,13.6449,13.2688,13.4569,16983195.985702,0
+KMI.US,D,20181123,000000,13.2436,13.2765,12.9616,13.0168,10383473.870811,0
+KMI.US,D,20181126,000000,13.0866,13.2213,13.0798,13.105,16269275.090669,0
+KMI.US,D,20181127,000000,13.1127,13.1467,12.9557,13.1127,15748368.269944,0
+KMI.US,D,20181128,000000,13.0953,13.2213,12.789,13.2126,21753029.591681,0
+KMI.US,D,20181129,000000,13.1816,13.3231,13.1079,13.2213,19744933.457362,0
+KMI.US,D,20181130,000000,13.2213,13.3861,13.1108,13.3764,26024545.160574,0
+KMI.US,D,20181203,000000,13.4947,13.6672,13.4403,13.5577,20116619.373757,0
+KMI.US,D,20181204,000000,13.5421,13.6207,13.041,13.072,26880416.295138,0
+KMI.US,D,20181206,000000,12.883,12.9228,12.5243,12.9004,28440971.444399,0
+KMI.US,D,20181207,000000,13.072,13.23,12.8064,12.8142,19521233.628927,0
+KMI.US,D,20181210,000000,12.6882,12.7337,12.3198,12.5709,21441198.742385,0
+KMI.US,D,20181211,000000,12.7521,12.821,12.5243,12.6329,15426544.382921,0
+KMI.US,D,20181212,000000,12.7676,12.913,12.6959,12.7211,20424939.713361,0
+KMI.US,D,20181213,000000,12.726,13.0642,12.7036,12.8607,20952006.17363,0
+KMI.US,D,20181214,000000,12.7434,12.8918,12.6397,12.6726,13664825.57764,0
+KMI.US,D,20181217,000000,12.6474,12.8258,12.3247,12.4139,20210244.656922,0
+KMI.US,D,20181218,000000,12.4215,12.5069,12.1075,12.1695,22433992.134041,0
+KMI.US,D,20181219,000000,12.2103,12.5515,12.06,12.2035,25990309.696236,0
+KMI.US,D,20181220,000000,12.2035,12.3751,12.0368,12.186,33944626.398677,0
+KMI.US,D,20181221,000000,12.091,12.4923,12.0852,12.2035,37142233.416473,0
+KMI.US,D,20181224,000000,12.0232,12.1404,11.5278,11.5278,17986599.307473,0
+KMI.US,D,20181226,000000,11.6073,12.2577,11.4561,12.2577,22062081.330454,0
+KMI.US,D,20181227,000000,12.0454,12.1821,11.7314,12.154,26451723.538871,0
+KMI.US,D,20181228,000000,12.154,12.2103,11.8652,11.9844,22655716.462604,0
+KMI.US,D,20181231,000000,11.997,12.1123,11.8729,12.0522,21698902.95841,0
+KMI.US,D,20190102,000000,11.9126,12.4923,11.8351,12.3819,20003100.858474,0
+KMI.US,D,20190103,000000,12.4371,12.5777,12.1695,12.3111,23298829.871673,0
+KMI.US,D,20190104,000000,12.5156,12.7822,12.5001,12.726,16359813.84871,0
+KMI.US,D,20190107,000000,12.7734,13.0332,12.7036,13.0003,17246096.333763,0
+KMI.US,D,20190108,000000,13.1263,13.4569,13.0565,13.4327,26058615.570093,0
+KMI.US,D,20190109,000000,13.5577,13.6129,13.3619,13.5277,25643405.729393,0
+KMI.US,D,20190110,000000,13.4656,13.6129,13.3386,13.6042,21676033.581578,0
+KMI.US,D,20190111,000000,13.4869,13.6362,13.2823,13.4093,34186589.542887,0
+KMI.US,D,20190114,000000,13.2513,13.5625,13.2513,13.5034,22709229.298265,0
+KMI.US,D,20190115,000000,13.4947,13.6449,13.4569,13.5732,20654547.47274,0
+KMI.US,D,20190116,000000,13.5906,13.8,13.5499,13.6914,24175850.718168,0
+KMI.US,D,20190117,000000,13.4093,14.1005,13.2688,13.8862,30141358.973538,0
+KMI.US,D,20190118,000000,14.0123,14.1461,13.8602,14.1141,22755909.895993,0
+KMI.US,D,20190122,000000,14.02,14.0453,13.7622,13.8174,31085323.991629,0
+KMI.US,D,20190123,000000,13.8862,13.9182,13.3619,13.5102,26820403.394368,0
+KMI.US,D,20190124,000000,13.4869,13.7554,13.4753,13.6992,18907799.139587,0
+KMI.US,D,20190125,000000,13.7922,14.024,13.77,13.9038,19382142.964144,0
+KMI.US,D,20190128,000000,13.7922,14.0404,13.7467,14.02,17507842.329681,0
+KMI.US,D,20190129,000000,14.0821,14.1917,13.9493,14.1461,20007519.169673,0
+KMI.US,D,20190130,000000,14.2256,14.4147,14.2159,14.3361,18417586.32573,0
+KMI.US,D,20190131,000000,14.3768,14.3913,14.2159,14.3439,17582125.251187,0
+KMI.US,D,20190201,000000,14.3439,14.5493,14.2895,14.5425,13932616.706321,0
+KMI.US,D,20190204,000000,14.4475,14.5571,14.4311,14.5493,14821899.062718,0
+KMI.US,D,20190205,000000,14.5183,14.6453,14.4786,14.6385,14115341.675819,0
+KMI.US,D,20190206,000000,14.5183,14.5571,14.2711,14.3119,16694419.168317,0
+KMI.US,D,20190207,000000,14.2799,14.3187,14.0346,14.2343,14636733.345077,0
+KMI.US,D,20190208,000000,14.1926,14.2799,14.0812,14.2799,10868743.292824,0
+KMI.US,D,20190211,000000,14.2256,14.4999,14.1703,14.4786,17288881.63775,0
+KMI.US,D,20190212,000000,14.6133,14.7083,14.5425,14.6453,18415341.580185,0
+KMI.US,D,20190213,000000,14.686,14.8934,14.6763,14.8498,23628332.934173,0
+KMI.US,D,20190214,000000,14.8208,14.9924,14.78,14.9614,16717357.661854,0
+KMI.US,D,20190215,000000,15.0253,15.0408,14.8673,14.8992,24252418.617332,0
+KMI.US,D,20190219,000000,14.8576,15.2308,14.843,15.1765,23262704.529652,0
+KMI.US,D,20190220,000000,15.1688,15.3074,15.1523,15.1911,17397050.313697,0
+KMI.US,D,20190221,000000,15.1765,15.2628,15.1038,15.2075,19196310.837669,0
+KMI.US,D,20190222,000000,15.3103,15.4305,15.1445,15.3103,19295968.874485,0
+KMI.US,D,20190225,000000,15.2871,15.4015,15.2075,15.2957,18601537.858855,0
+KMI.US,D,20190226,000000,15.2957,15.4053,15.2075,15.2308,20479905.031434,0
+KMI.US,D,20190227,000000,15.3035,15.3345,15.034,15.2783,12217499.066135,0
+KMI.US,D,20190228,000000,15.2957,15.3103,15.1601,15.1843,14918285.919332,0
+KMI.US,D,20190301,000000,15.2173,15.6438,15.2075,15.6438,24959709.466584,0
+KMI.US,D,20190304,000000,15.7068,15.7398,15.4693,15.733,22700103.829933,0
+KMI.US,D,20190305,000000,15.7708,15.8474,15.606,15.824,17899096.526517,0
+KMI.US,D,20190306,000000,15.8086,15.858,15.7068,15.8522,19259665.066941,0
+KMI.US,D,20190307,000000,15.8338,15.8522,15.6758,15.7242,21468130.530961,0
+KMI.US,D,20190308,000000,15.6438,15.668,15.4305,15.6341,22306265.493579,0
+KMI.US,D,20190311,000000,15.7533,15.8638,15.7068,15.7708,16261576.314933,0
+KMI.US,D,20190312,000000,15.7533,15.8522,15.6612,15.7398,23900219.485561,0
+KMI.US,D,20190313,000000,15.8086,15.8929,15.7572,15.8338,21625456.658519,0
+KMI.US,D,20190314,000000,15.8522,15.9172,15.761,15.8338,16828955.351675,0
+KMI.US,D,20190315,000000,15.7708,15.8522,15.6903,15.7446,36127000.822107,0
+KMI.US,D,20190318,000000,15.7398,15.858,15.7242,15.8434,20903385.150183,0
+KMI.US,D,20190319,000000,15.8716,15.9918,15.7795,15.889,24725262.506217,0
+KMI.US,D,20190320,000000,15.8978,16.0897,15.824,15.921,19785894.905593,0
+KMI.US,D,20190321,000000,15.889,16.1973,15.8086,16.1837,22553900.334023,0
+KMI.US,D,20190322,000000,16.0248,16.0248,15.7533,15.7708,23946627.742836,0
+KMI.US,D,20190325,000000,15.761,15.985,15.6389,15.954,18260577.928699,0
+KMI.US,D,20190326,000000,16.081,16.1672,15.858,15.921,13679409.202534,0
+KMI.US,D,20190327,000000,15.8434,15.9452,15.6826,15.8338,16567252.682648,0
+KMI.US,D,20190328,000000,15.7708,15.8173,15.606,15.8086,20172198.48944,0
+KMI.US,D,20190329,000000,15.889,15.9996,15.7659,15.858,15982567.648083,0
+KMI.US,D,20190401,000000,15.9064,16.017,15.8173,15.8812,29077794.201659,0
+KMI.US,D,20190402,000000,15.889,15.9104,15.7659,15.889,17235978.473329,0
+KMI.US,D,20190403,000000,15.9064,15.921,15.698,15.761,14940246.463064,0
+KMI.US,D,20190404,000000,15.7708,15.8018,15.6573,15.7882,16657765.650872,0
+KMI.US,D,20190405,000000,15.7708,15.9026,15.7242,15.889,11798093.738243,0
+KMI.US,D,20190408,000000,15.889,15.9366,15.7417,15.8018,12864531.495573,0
+KMI.US,D,20190409,000000,15.698,15.7882,15.5885,15.761,12007999.11014,0
+KMI.US,D,20190410,000000,15.8173,15.8173,15.6612,15.7242,12594361.514307,0
+KMI.US,D,20190411,000000,15.7068,15.8086,15.6525,15.7882,8636527.4718735,0
+KMI.US,D,20190412,000000,15.8434,15.8716,15.6758,15.7068,15437965.144837,0
+KMI.US,D,20190415,000000,15.698,15.7242,15.606,15.6826,11222854.997316,0
+KMI.US,D,20190416,000000,15.6903,15.7834,15.6254,15.698,13458051.089351,0
+KMI.US,D,20190417,000000,15.7446,15.7446,15.5963,15.606,14665932.574235,0
+KMI.US,D,20190418,000000,15.542,15.7155,15.1765,15.3665,29590622.620563,0
+KMI.US,D,20190422,000000,15.5168,15.9249,15.4693,15.8716,25790589.238294,0
+KMI.US,D,20190423,000000,15.889,15.9249,15.7242,15.9132,18635120.325064,0
+KMI.US,D,20190424,000000,15.8638,15.9442,15.8086,15.9132,16398731.711958,0
+KMI.US,D,20190425,000000,15.8812,16.0364,15.824,15.824,16250589.853511,0
+KMI.US,D,20190426,000000,15.8173,16.0402,15.7708,16.0315,19788863.829159,0
+KMI.US,D,20190429,000000,15.9908,16.048,15.7844,15.9356,16083244.89841,0
+KMI.US,D,20190430,000000,15.9762,16.1071,15.8628,15.9433,23628492.831028,0
+KMI.US,D,20190501,000000,15.9356,15.9996,15.7204,15.7204,13478944.966312,0
+KMI.US,D,20190502,000000,15.6854,15.7494,15.5265,15.5362,15429070.753252,0
+KMI.US,D,20190503,000000,15.638,15.7988,15.6157,15.6719,14777768.561952,0
+KMI.US,D,20190506,000000,15.574,15.7165,15.5507,15.5992,14182669.599871,0
+KMI.US,D,20190507,000000,15.4537,15.7844,15.4383,15.6932,18976623.904532,0
+KMI.US,D,20190508,000000,15.6641,15.888,15.604,15.7844,15950893.628225,0
+KMI.US,D,20190509,000000,15.7204,15.888,15.6186,15.8308,13170718.501636,0
+KMI.US,D,20190510,000000,15.5585,15.8222,15.4955,15.8066,27988650.059131,0
+KMI.US,D,20190513,000000,15.7281,15.8406,15.5691,15.7844,14965259.489363,0
+KMI.US,D,20190514,000000,15.8628,16.1023,15.8222,15.9908,16426015.273618,0
+KMI.US,D,20190515,000000,15.9996,16.2729,15.9762,16.1605,14469313.083714,0
+KMI.US,D,20190516,000000,16.2331,16.4163,16.1721,16.3853,14724582.741152,0
+KMI.US,D,20190517,000000,16.2817,16.4891,16.1682,16.2167,15663858.139185,0
+KMI.US,D,20190520,000000,16.2244,16.3097,16.1449,16.2817,15588217.641788,0
+KMI.US,D,20190521,000000,16.2884,16.5017,16.2564,16.3213,13344067.325796,0
+KMI.US,D,20190522,000000,16.2564,16.3563,16.1857,16.3213,16194445.425072,0
+KMI.US,D,20190523,000000,16.1915,16.2089,15.892,16.017,21604734.025934,0
+KMI.US,D,20190524,000000,16.0819,16.1449,16.0315,16.0965,12020559.781902,0
+KMI.US,D,20190528,000000,16.1382,16.2331,15.8628,15.953,19259903.364836,0
+KMI.US,D,20190529,000000,15.8222,16.0248,15.7116,15.9762,16932302.363707,0
+KMI.US,D,20190530,000000,16.048,16.2641,15.9996,16.0965,29314414.727682,0
+KMI.US,D,20190531,000000,15.9356,16.1285,15.8648,16.0073,18166746.32701,0
+KMI.US,D,20190603,000000,16.1023,16.1721,15.9636,16.1605,21997700.666523,0
+KMI.US,D,20190604,000000,16.1682,16.3853,16.1508,16.3213,15102871.88192,0
+KMI.US,D,20190605,000000,16.3447,16.4726,16.2002,16.4251,17681365.492993,0
+KMI.US,D,20190606,000000,16.4493,16.9466,16.4163,16.7372,21604063.490729,0
+KMI.US,D,20190607,000000,16.7304,17.0513,16.7304,16.9544,34373924.699812,0
+KMI.US,D,20190610,000000,16.996,17.0048,16.7236,16.7537,17436087.841689,0
+KMI.US,D,20190611,000000,16.842,16.842,16.5065,16.6742,16623244.435378,0
+KMI.US,D,20190612,000000,16.522,16.5783,16.2952,16.3515,16825400.4835,0
+KMI.US,D,20190613,000000,16.4347,16.5298,16.3515,16.4649,12531272.404339,0
+KMI.US,D,20190614,000000,16.5356,16.6102,16.4163,16.4726,9389681.8974967,0
+KMI.US,D,20190617,000000,16.3853,16.5133,16.2641,16.4649,12675592.212122,0
+KMI.US,D,20190618,000000,16.5705,16.7304,16.5531,16.6897,13073682.773264,0
+KMI.US,D,20190619,000000,16.6897,16.8672,16.5928,16.8032,13256784.274069,0
+KMI.US,D,20190620,000000,16.9708,17.1075,16.8672,16.9302,14613955.779989,0
+KMI.US,D,20190621,000000,16.9379,17.1705,16.9302,17.157,26093062.510918,0
+KMI.US,D,20190624,000000,17.2035,17.2491,16.9544,16.9786,11811863.436558,0
+KMI.US,D,20190625,000000,16.9156,16.9428,16.4813,16.5133,22692339.03227,0
+KMI.US,D,20190626,000000,16.5783,16.6956,16.5298,16.5618,17398555.407331,0
+KMI.US,D,20190627,000000,16.5356,16.5705,16.2884,16.3785,20164733.885228,0
+KMI.US,D,20190628,000000,16.4571,16.7537,16.4251,16.7537,18755093.515381,0
+KMI.US,D,20190701,000000,16.8594,16.8982,16.7372,16.7537,12057617.683653,0
+KMI.US,D,20190702,000000,16.7712,16.9302,16.744,16.842,10973722.284384,0
+KMI.US,D,20190703,000000,16.8506,16.9234,16.7372,16.9156,7026461.0347314,0
+KMI.US,D,20190705,000000,16.8672,16.9466,16.7857,16.9379,6626829.2742126,0
+KMI.US,D,20190708,000000,16.8982,17.0426,16.8594,16.8982,10429668.588413,0
+KMI.US,D,20190709,000000,16.8748,17.061,16.842,17.0426,11213984.332362,0
+KMI.US,D,20190710,000000,17.0755,17.157,16.9708,16.996,16382068.396339,0
+KMI.US,D,20190711,000000,17.0426,17.0755,16.8982,17.0678,16007444.504156,0
+KMI.US,D,20190712,000000,17.0901,17.1793,17.0174,17.0823,11588042.911787,0
+KMI.US,D,20190715,000000,17.0901,17.1473,17.0174,17.0426,13213360.414249,0
+KMI.US,D,20190716,000000,17.0126,17.0426,16.7537,16.778,16817603.706465,0
+KMI.US,D,20190717,000000,16.81,16.8506,16.5133,16.522,15776670.013522,0
+KMI.US,D,20190718,000000,16.1382,16.3921,16.111,16.3853,29415701.649248,0
+KMI.US,D,20190719,000000,16.4163,16.5705,16.2729,16.4493,17584445.302993,0
+KMI.US,D,20190722,000000,16.4649,16.7062,16.4415,16.6655,11088276.51866,0
+KMI.US,D,20190723,000000,16.682,16.7372,16.4939,16.522,11649093.594735,0
+KMI.US,D,20190724,000000,16.5065,16.65,16.4823,16.5705,11393730.062368,0
+KMI.US,D,20190725,000000,16.7236,16.7236,16.4649,16.5133,11293884.275694,0
+KMI.US,D,20190726,000000,16.6655,16.7712,16.6102,16.7304,20667697.18389,0
+KMI.US,D,20190729,000000,16.7372,16.8032,16.5705,16.7634,19049221.203696,0
+KMI.US,D,20190730,000000,16.6888,16.8196,16.5841,16.8041,17786603.414301,0
+KMI.US,D,20190731,000000,16.8041,16.8642,16.555,16.744,24964237.126602,0
+KMI.US,D,20190801,000000,16.6888,16.9806,16.6645,16.869,26420171.246943,0
+KMI.US,D,20190802,000000,16.869,16.9176,16.3873,16.4135,18522856.226409,0
+KMI.US,D,20190805,000000,16.1692,16.2835,15.889,16.111,23296425.229272,0
+KMI.US,D,20190806,000000,16.1459,16.2903,16.0238,16.2671,17203559.643598,0
+KMI.US,D,20190807,000000,16.0819,16.2583,15.8454,16.2177,25284044.250049,0
+KMI.US,D,20190808,000000,16.3078,16.5424,16.2583,16.5424,22764926.015506,0
+KMI.US,D,20190809,000000,16.5327,16.6558,16.4619,16.5424,17831443.65079,0
+KMI.US,D,20190812,000000,16.5191,16.5279,16.3437,16.5191,20665873.328135,0
+KMI.US,D,20190813,000000,16.5327,16.7586,16.4532,16.6558,19310593.763083,0
+KMI.US,D,20190814,000000,16.3961,16.4901,16.0819,16.0819,18485963.379477,0
+KMI.US,D,20190815,000000,16.1517,16.2177,15.9744,16.1459,13096534.613021,0
+KMI.US,D,20190816,000000,16.1692,16.4057,16.0897,16.3465,12968963.743044,0
+KMI.US,D,20190819,000000,16.4852,16.6403,16.4619,16.5753,14344809.138603,0
+KMI.US,D,20190820,000000,16.5841,16.6083,16.3321,16.3553,13832508.895121,0
+KMI.US,D,20190821,000000,16.5753,16.6888,16.4949,16.5589,17275845.401789,0
+KMI.US,D,20190822,000000,16.5676,16.5753,16.3553,16.4057,14781410.083907,0
+KMI.US,D,20190823,000000,16.2835,16.3843,15.8366,15.8929,20500894.846509,0
+KMI.US,D,20190826,000000,16.0548,16.2545,15.9744,16.1769,11920912.061011,0
+KMI.US,D,20190827,000000,16.2835,16.3465,16.0965,16.2758,21984269.330588,0
+KMI.US,D,20190828,000000,16.3553,16.5104,16.2545,16.4532,12413503.727454,0
+KMI.US,D,20190829,000000,16.5909,16.6393,16.3699,16.5676,12183956.832039,0
+KMI.US,D,20190830,000000,16.5909,16.6248,16.3737,16.4619,16939178.960124,0
+KMI.US,D,20190903,000000,16.2903,16.3465,16.1614,16.3397,15168724.628522,0
+KMI.US,D,20190904,000000,16.4697,16.6151,16.4135,16.5104,9480919.0437423,0
+KMI.US,D,20190905,000000,16.5996,16.7712,16.5753,16.6558,12446864.401249,0
+KMI.US,D,20190906,000000,16.6403,16.6965,16.5104,16.5753,8715076.0288716,0
+KMI.US,D,20190909,000000,16.6558,16.6965,16.4347,16.5753,13099040.351499,0
+KMI.US,D,20190910,000000,16.5027,16.554,16.2583,16.4299,20215883.342192,0
+KMI.US,D,20190911,000000,16.4784,16.649,16.4377,16.6083,11795714.885657,0
+KMI.US,D,20190912,000000,16.6248,16.681,16.5279,16.5841,12475154.797308,0
+KMI.US,D,20190913,000000,16.5996,16.6888,16.4949,16.6248,26069127.498908,0
+KMI.US,D,20190916,000000,16.9176,17.0464,16.7052,16.7857,25354050.188547,0
+KMI.US,D,20190917,000000,16.7634,16.9806,16.6897,16.842,19246029.475666,0
+KMI.US,D,20190918,000000,16.7712,16.8332,16.7101,16.7857,8636686.3371372,0
+KMI.US,D,20190919,000000,16.8924,16.9252,16.7227,16.8041,11154907.086099,0
+KMI.US,D,20190920,000000,16.8758,17.0164,16.7537,16.9892,18163438.009472,0
+KMI.US,D,20190923,000000,16.8836,17.0203,16.869,16.8758,9395216.3919123,0
+KMI.US,D,20190924,000000,16.8758,16.937,16.5841,16.7052,12887488.557778,0
+KMI.US,D,20190925,000000,16.7052,16.778,16.6248,16.6558,9261259.9636071,0
+KMI.US,D,20190926,000000,16.6403,16.7101,16.4852,16.6645,8296389.7210365,0
+KMI.US,D,20190927,000000,16.6965,16.8554,16.6248,16.7857,9154871.8165258,0
+KMI.US,D,20190930,000000,16.7304,16.8226,16.6888,16.7372,8765639.5412269,0
+KMI.US,D,20191001,000000,16.8109,16.842,16.4377,16.4784,11987445.658744,0
+KMI.US,D,20191002,000000,16.4455,16.5027,16.3321,16.3815,12384958.528017,0
+KMI.US,D,20191003,000000,16.3553,16.6228,16.1866,16.5511,11016256.911365,0
+KMI.US,D,20191004,000000,16.5676,16.6771,16.4949,16.6645,7861242.289736,0
+KMI.US,D,20191007,000000,16.681,16.7014,16.4784,16.4852,8689022.1256167,0
+KMI.US,D,20191008,000000,16.3961,16.4619,16.2177,16.2506,12862546.71137,0
+KMI.US,D,20191009,000000,16.3397,16.4784,16.3204,16.3873,9866470.5965668,0
+KMI.US,D,20191010,000000,16.4057,16.4949,16.3321,16.4377,10668522.512461,0
+KMI.US,D,20191011,000000,16.5511,16.5841,16.4009,16.4299,12804915.757963,0
+KMI.US,D,20191014,000000,16.3321,16.3815,16.2341,16.3553,15482909.572181,0
+KMI.US,D,20191015,000000,16.3243,16.5027,16.2709,16.3873,17023546.731102,0
+KMI.US,D,20191016,000000,16.3465,16.3911,16.2419,16.2583,21015342.865828,0
+KMI.US,D,20191017,000000,16.2021,16.3465,15.9414,16.2981,17924688.276278,0
+KMI.US,D,20191018,000000,16.2835,16.3873,16.2021,16.2583,16213807.38699,0
+KMI.US,D,20191021,000000,16.3737,16.5279,16.2981,16.3737,13362396.663499,0
+KMI.US,D,20191022,000000,16.4057,16.6965,16.3649,16.5027,13071417.395866,0
+KMI.US,D,20191023,000000,16.4784,16.5753,16.3873,16.5676,10384513.716174,0
+KMI.US,D,20191024,000000,16.6151,16.8196,16.5753,16.5996,12866705.061227,0
+KMI.US,D,20191025,000000,16.4377,16.6248,16.3165,16.5841,13315489.115395,0
+KMI.US,D,20191028,000000,16.649,16.6732,16.3815,16.3873,12550233.076726,0
+KMI.US,D,20191029,000000,16.3737,16.5511,16.2981,16.3815,14428754.988198,0
+KMI.US,D,20191030,000000,16.3815,16.5705,16.3233,16.4465,16568284.275269,0
+KMI.US,D,20191031,000000,16.4377,16.4793,16.3069,16.4309,19690476.714452,0
+KMI.US,D,20191101,000000,16.5113,16.8574,16.4871,16.8574,13148454.669673,0
+KMI.US,D,20191104,000000,16.8914,17.0464,16.8332,16.9059,15081183.67864,0
+KMI.US,D,20191105,000000,16.9234,16.998,16.6277,16.8748,14990673.805193,0
+KMI.US,D,20191106,000000,16.8574,16.9059,16.5976,16.619,12256476.761756,0
+KMI.US,D,20191107,000000,16.7266,16.7266,16.4377,16.4793,14582447.846543,0
+KMI.US,D,20191108,000000,16.4465,16.5395,16.3427,16.4697,14495800.25587,0
+KMI.US,D,20191111,000000,16.3649,16.4871,16.3311,16.3961,11791594.704726,0
+KMI.US,D,20191112,000000,16.4309,16.5928,16.3737,16.5046,14247168.896953,0
+KMI.US,D,20191113,000000,16.4793,16.8002,16.4793,16.7324,21992893.444906,0
+KMI.US,D,20191114,000000,16.7498,16.8662,16.5443,16.6277,19279278.737457,0
+KMI.US,D,20191115,000000,16.7324,16.8748,16.6849,16.808,28106066.962931,0
+KMI.US,D,20191118,000000,16.6926,16.8041,16.5211,16.5618,13562948.585094,0
+KMI.US,D,20191119,000000,16.5705,16.586,16.4309,16.4541,13621355.296153,0
+KMI.US,D,20191120,000000,16.4465,16.586,16.4135,16.4949,14864795.778709,0
+KMI.US,D,20191121,000000,16.5288,16.6102,16.4745,16.5783,14079117.300907,0
+KMI.US,D,20191122,000000,16.6102,16.6354,16.4057,16.4135,11829287.03594,0
+KMI.US,D,20191125,000000,16.4871,16.5211,16.3649,16.4135,17258685.890119,0
+KMI.US,D,20191126,000000,16.4057,16.4871,16.1256,16.1992,29140600.65525,0
+KMI.US,D,20191127,000000,16.2399,16.2826,16.0432,16.2244,14762607.245191,0
+KMI.US,D,20191129,000000,16.2167,16.2167,16.0354,16.1256,8751150.8228543,0
+KMI.US,D,20191202,000000,16.1256,16.1498,15.954,15.954,13069762.721301,0
+KMI.US,D,20191203,000000,15.8958,15.9122,15.733,15.7446,16641363.328187,0
+KMI.US,D,20191204,000000,15.829,15.9046,15.7398,15.8686,13736951.438976,0
+KMI.US,D,20191205,000000,15.8958,16.1992,15.8784,16.1837,21041411.21138,0
+KMI.US,D,20191206,000000,16.2079,16.3389,16.175,16.2399,14158005.251877,0
+KMI.US,D,20191209,000000,16.1352,16.4213,16.1168,16.3961,15349899.114311,0
+KMI.US,D,20191210,000000,16.3465,16.6238,16.3389,16.5443,15548572.505741,0
+KMI.US,D,20191211,000000,16.5443,16.6277,16.5113,16.6102,11595339.3664,0
+KMI.US,D,20191212,000000,16.6102,16.8254,16.5211,16.5705,19343272.554156,0
+KMI.US,D,20191213,000000,16.5705,16.7498,16.5113,16.6102,16710668.815295,0
+KMI.US,D,20191216,000000,16.7266,16.9311,16.6684,16.9234,14371322.100574,0
+KMI.US,D,20191217,000000,16.9311,17.028,16.8332,16.8662,12704651.144684,0
+KMI.US,D,20191218,000000,16.8487,17.0949,16.8302,17.0378,19851403.10026,0
+KMI.US,D,20191219,000000,17.0378,17.1453,17.0077,17.1366,11817718.756279,0
+KMI.US,D,20191220,000000,17.2685,17.2771,17.0949,17.2452,23418943.358587,0
+KMI.US,D,20191223,000000,17.2258,17.4817,17.1696,17.4342,12124902.280815,0
+KMI.US,D,20191224,000000,17.4167,17.4245,17.3091,17.3751,4227602.7341703,0
+KMI.US,D,20191226,000000,17.4245,17.5651,17.4081,17.4342,8618180.5970957,0
+KMI.US,D,20191227,000000,17.4817,17.5195,17.3179,17.3343,9943201.4873654,0
+KMI.US,D,20191230,000000,17.3509,17.4245,17.2258,17.2937,9639275.7323298,0
+KMI.US,D,20191231,000000,17.2685,17.4167,17.2258,17.4081,12201587.781538,0
+KMI.US,D,20200102,000000,17.4749,17.4749,17.2587,17.3014,12461649.186704,0
+KMI.US,D,20200103,000000,17.3257,17.441,17.2859,17.4342,12341814.229798,0
+KMI.US,D,20200106,000000,17.3509,17.6436,17.3179,17.4982,16998718.359881,0
+KMI.US,D,20200107,000000,17.5476,17.5573,17.3421,17.5399,17925194.788255,0
+KMI.US,D,20200108,000000,17.4905,17.5651,17.3829,17.4003,12953247.429452,0
+KMI.US,D,20200109,000000,17.4081,17.7202,17.3179,17.7202,19764440.873839,0
+KMI.US,D,20200110,000000,17.6213,17.8278,17.5311,17.6872,19496676.566566,0
+KMI.US,D,20200113,000000,17.6872,17.8036,17.536,17.7202,15245428.697912,0
+KMI.US,D,20200114,000000,17.6794,17.7338,17.4575,17.6465,15366512.913483,0
+KMI.US,D,20200115,000000,17.5728,17.6794,17.5157,17.6068,11776674.780638,0
+KMI.US,D,20200116,000000,17.6794,17.7202,17.5234,17.5728,14012787.958514,0
+KMI.US,D,20200117,000000,17.5893,17.6019,17.4905,17.5651,12455202.76441,0
+KMI.US,D,20200121,000000,17.4905,17.5476,17.2035,17.2103,17549007.001659,0
+KMI.US,D,20200122,000000,17.2587,17.3645,17.2103,17.2355,12428187.416832,0
+KMI.US,D,20200123,000000,17.5796,17.9926,17.4487,17.8928,31569048.087895,0
+KMI.US,D,20200124,000000,17.9014,17.9014,17.6213,17.7289,20347346.411131,0
+KMI.US,D,20200127,000000,17.5157,17.7046,17.4662,17.5069,17300546.887117,0
+KMI.US,D,20200128,000000,17.6068,17.7386,17.5651,17.6465,11121447.379412,0
+KMI.US,D,20200129,000000,17.63,17.7046,17.3829,17.4245,15103551.701458,0
+KMI.US,D,20200130,000000,17.2685,17.6465,17.2685,17.6145,24288727.58284,0
+KMI.US,D,20200131,000000,17.4885,17.6068,17.2733,17.3645,24874399.851544,0
+KMI.US,D,20200203,000000,17.3557,17.5049,17.2307,17.3149,15981211.103785,0
+KMI.US,D,20200204,000000,17.5049,17.6514,17.4313,17.4739,16274231.893217,0
+KMI.US,D,20200205,000000,17.5971,17.79,17.5971,17.7134,14496417.148258,0
+KMI.US,D,20200206,000000,17.7308,17.8714,17.6465,17.7464,9852892.7744793,0
+KMI.US,D,20200207,000000,17.6804,17.7357,17.5389,17.5719,8656047.2674623,0
+KMI.US,D,20200210,000000,17.5302,17.755,17.5147,17.7396,11635945.94677,0
+KMI.US,D,20200211,000000,17.8558,17.887,17.7706,17.8558,11308832.052783,0
+KMI.US,D,20200212,000000,17.9548,18.1961,17.9373,18.1467,12949338.725008,0
+KMI.US,D,20200213,000000,18.1961,18.295,18.1273,18.2553,16398457.30832,0
+KMI.US,D,20200214,000000,18.295,18.3793,18.2097,18.3047,10605869.766172,0
+KMI.US,D,20200218,000000,18.2883,18.3173,18.1777,18.3135,13230028.887832,0
+KMI.US,D,20200219,000000,18.3619,18.5955,18.2717,18.4385,13820476.398781,0
+KMI.US,D,20200220,000000,18.6033,18.7865,18.4598,18.5053,22631993.958675,0
+KMI.US,D,20200221,000000,18.3881,18.4967,18.2223,18.4191,17346125.743924,0
+KMI.US,D,20200224,000000,18.0624,18.3203,17.9887,18.1137,22918295.985361,0
+KMI.US,D,20200225,000000,18.1777,18.2553,17.4807,17.5147,23349131.359503,0
+KMI.US,D,20200226,000000,17.4885,17.5049,17.0154,17.0746,20991685.352233,0
+KMI.US,D,20200227,000000,16.7983,16.9572,16.2331,16.2409,28439668.542918,0
+KMI.US,D,20200228,000000,15.824,16.0412,15.3103,15.9501,39338946.977346,0
+KMI.US,D,20200302,000000,16.1071,16.8788,15.892,16.839,27090917.92757,0
+KMI.US,D,20200303,000000,16.9718,17.2141,16.2981,16.5153,24329502.312807,0
+KMI.US,D,20200304,000000,16.7731,16.9572,16.6248,16.8322,22217904.427562,0
+KMI.US,D,20200305,000000,16.4833,16.7246,16.1246,16.3893,20410305.540429,0
+KMI.US,D,20200306,000000,15.9676,16.175,15.4761,16.0848,28503689.181023,0
+KMI.US,D,20200309,000000,14.3525,14.4767,13.3125,13.3967,52651678.645663,0
+KMI.US,D,20200310,000000,13.894,14.3409,12.4391,13.3463,40693242.403035,0
+KMI.US,D,20200311,000000,12.913,13.3463,12.5873,12.8966,38086150.981303,0
+KMI.US,D,20200312,000000,11.8322,12.1463,11.1914,11.5327,42934078.211934,0
+KMI.US,D,20200313,000000,12.5137,12.5873,10.9946,12.2975,48589668.190729,0
+KMI.US,D,20200316,000000,10.9162,11.5481,10.5245,10.5923,31919076.74879,0
+KMI.US,D,20200317,000000,10.7164,11.1498,10.2511,10.5157,32040992.428014,0
+KMI.US,D,20200318,000000,9.81104,9.87599,7.85436,8.30337,55558528.18824,0
+KMI.US,D,20200319,000000,8.34486,9.52702,7.83759,9.31763,41272943.813644,0
+KMI.US,D,20200320,000000,9.85177,10.3509,9.27691,10.2754,48172842.875984,0
+KMI.US,D,20200323,000000,10.002,10.2511,9.16079,9.17707,30509442.568498,0
+KMI.US,D,20200324,000000,9.99325,10.7659,9.44753,10.7164,24770958.964582,0
+KMI.US,D,20200325,000000,10.8502,12.2723,10.3587,11.4231,34201523.909272,0
+KMI.US,D,20200326,000000,11.5986,12.3557,11.4503,12.0474,30485437.40819,0
+KMI.US,D,20200327,000000,11.4503,11.9466,11.3068,11.4415,25615945.765394,0
+KMI.US,D,20200330,000000,11.1498,11.2312,10.5157,11.0412,29633358.408105,0
+KMI.US,D,20200331,000000,11.2002,11.8138,10.9578,11.5811,28849502.754465,0
+KMI.US,D,20200401,000000,10.857,11.049,10.4013,10.5923,21358269.011522,0
+KMI.US,D,20200402,000000,10.9675,11.7556,10.8076,11.1914,24056618.211353,0
+KMI.US,D,20200403,000000,11.1914,11.4561,10.7164,11.1565,32287272.787346,0
+KMI.US,D,20200406,000000,11.6151,11.8138,11.3329,11.6403,23165633.72713,0
+KMI.US,D,20200407,000000,12.1879,12.2878,11.6635,11.8138,23015429.715033,0
+KMI.US,D,20200408,000000,11.965,12.3877,11.7982,12.3382,16610232.957641,0
+KMI.US,D,20200409,000000,12.6455,13.2165,12.3973,12.7792,20996852.599676,0
+KMI.US,D,20200413,000000,13.105,13.2126,12.2509,12.4391,16728916.657181,0
+KMI.US,D,20200414,000000,12.4729,12.6785,12.3382,12.5796,20983122.10188,0
+KMI.US,D,20200415,000000,11.9562,12.2878,11.6635,11.9378,19160083.367978,0
+KMI.US,D,20200416,000000,11.8486,11.9728,11.5986,11.7401,17963951.723055,0
+KMI.US,D,20200417,000000,11.9466,12.4817,11.8982,12.4545,22430832.365841,0
+KMI.US,D,20200420,000000,11.7644,12.6135,11.6684,12.2229,21131511.542557,0
+KMI.US,D,20200421,000000,11.8138,12.2393,11.6315,12.0309,20783223.178415,0
+KMI.US,D,20200422,000000,12.4817,12.5137,11.8486,12.2054,20255228.284786,0
+KMI.US,D,20200423,000000,12.4225,12.6678,11.6073,11.8225,29407740.848986,0
+KMI.US,D,20200424,000000,12.0144,12.3643,11.7527,12.1647,22455145.972343,0
+KMI.US,D,20200427,000000,12.0639,12.6639,12.0396,12.4962,15656593.663943,0
+KMI.US,D,20200428,000000,12.7376,12.8878,12.4089,12.6377,17430564.694792,0
+KMI.US,D,20200429,000000,13.0468,13.2717,12.913,13.072,23396357.669726,0
+KMI.US,D,20200430,000000,12.9886,12.9974,12.5651,12.6717,25059874.01538,0
+KMI.US,D,20200501,000000,12.5718,12.6242,12.1579,12.3265,19477877.85422,0
+KMI.US,D,20200504,000000,12.1317,12.5214,12.0978,12.4021,19057207.793773,0
+KMI.US,D,20200505,000000,12.5301,12.8346,12.5301,12.6571,17249142.626775,0
+KMI.US,D,20200506,000000,12.6988,12.8404,12.3605,12.4613,12608073.443436,0
+KMI.US,D,20200507,000000,12.691,12.9024,12.5466,12.6474,14832083.976673,0
+KMI.US,D,20200508,000000,12.885,13.0381,12.7832,12.9974,12985142.210131,0
+KMI.US,D,20200511,000000,12.8422,13.0875,12.8346,13.0032,11821771.88369,0
+KMI.US,D,20200512,000000,13.0468,13.1476,12.6659,12.691,12255101.648791,0
+KMI.US,D,20200513,000000,12.6397,12.691,12.3895,12.471,14625098.011895,0
+KMI.US,D,20200514,000000,12.25,12.6057,11.9873,12.5651,15074099.732107,0
+KMI.US,D,20200515,000000,12.5883,12.7269,12.408,12.5651,22036069.722497,0
+KMI.US,D,20200518,000000,13.1476,13.2756,12.978,13.1156,22305550.599891,0
+KMI.US,D,20200519,000000,13.0808,13.1312,12.885,12.9877,12750990.285253,0
+KMI.US,D,20200520,000000,13.2155,13.3473,13.0507,13.2485,19776665.246407,0
+KMI.US,D,20200521,000000,13.2756,13.3473,12.9606,13.0032,11467662.242384,0
+KMI.US,D,20200522,000000,12.885,13.073,12.662,13.0468,9807682.1962384,0
+KMI.US,D,20200526,000000,13.3851,13.5295,13.3047,13.3755,12228985.849979,0
+KMI.US,D,20200527,000000,13.5451,13.6129,13.0846,13.5199,13184885.36311,0
+KMI.US,D,20200528,000000,13.6129,13.6488,13.2485,13.3085,12883085.720469,0
+KMI.US,D,20200529,000000,13.199,13.4191,12.9606,13.3755,18992494.957018,0
+KMI.US,D,20200601,000000,13.3521,13.3939,13.1515,13.3521,9985237.8551093,0
+KMI.US,D,20200602,000000,13.4355,13.5043,13.3085,13.4443,11317192.07939,0
+KMI.US,D,20200603,000000,13.5625,13.6982,13.4481,13.6721,13858272.920849,0
+KMI.US,D,20200604,000000,13.6556,13.7574,13.5548,13.7399,12610833.985291,0
+KMI.US,D,20200605,000000,14.181,14.3583,14.0366,14.1558,16784099.641296,0
+KMI.US,D,20200608,000000,14.4427,15.2143,14.4223,15.2143,25526973.996546,0
+KMI.US,D,20200609,000000,14.7994,14.8246,14.5193,14.6385,22457000.775876,0
+KMI.US,D,20200610,000000,14.5038,14.6036,14.2401,14.3341,22153239.044068,0
+KMI.US,D,20200611,000000,13.5965,13.767,13.0808,13.1312,32022380.433932,0
+KMI.US,D,20200612,000000,13.5383,13.5451,12.8346,13.1224,20518181.244071,0
+KMI.US,D,20200615,000000,12.6746,13.5751,12.5651,13.4191,17097631.586825,0
+KMI.US,D,20200616,000000,13.833,13.8678,13.2155,13.5199,15584836.081174,0
+KMI.US,D,20200617,000000,13.4773,13.5548,13.2679,13.2756,11659659.166367,0
+KMI.US,D,20200618,000000,13.1738,13.4705,13.1312,13.3521,14559312.318815,0
+KMI.US,D,20200619,000000,13.6653,13.6653,13.1312,13.1399,28245049.31049,0
+KMI.US,D,20200622,000000,13.0808,13.2242,12.9606,13.2155,13067179.613376,0
+KMI.US,D,20200623,000000,13.3939,13.4259,13.0468,13.073,10263503.775272,0
+KMI.US,D,20200624,000000,12.9198,12.9354,12.3693,12.5389,15873339.526514,0
+KMI.US,D,20200625,000000,12.4875,12.7666,12.4293,12.6659,12450415.143053,0
+KMI.US,D,20200626,000000,12.6057,12.6057,12.1666,12.25,18363758.854319,0
+KMI.US,D,20200629,000000,12.3101,12.5214,12.25,12.4109,13316721.868578,0
+KMI.US,D,20200630,000000,12.3188,12.8936,12.2761,12.8422,16604056.812614,0
+KMI.US,D,20200701,000000,12.8694,13.0439,12.6057,12.6242,11111878.326253,0
+KMI.US,D,20200702,000000,12.8268,12.9692,12.7589,12.8016,11136181.616829,0
+KMI.US,D,20200706,000000,13.073,13.1893,12.6697,12.8607,16099787.517693,0
+KMI.US,D,20200707,000000,12.5127,12.7512,12.3343,12.4206,17704672.265096,0
+KMI.US,D,20200708,000000,12.4449,12.5796,12.25,12.2927,13049359.882428,0
+KMI.US,D,20200709,000000,12.3013,12.3013,11.7682,11.777,22481174.085782,0
+KMI.US,D,20200710,000000,11.8012,12.0639,11.7265,12.0552,16789248.320071,0
+KMI.US,D,20200713,000000,12.0823,12.2073,11.9301,12.0134,11744220.876757,0
+KMI.US,D,20200714,000000,11.996,12.3527,11.9126,12.3188,16631320.774014,0
+KMI.US,D,20200715,000000,12.5651,12.7318,12.4449,12.6659,10114307.629165,0
+KMI.US,D,20200716,000000,12.6145,12.7666,12.471,12.691,11198914.827343,0
+KMI.US,D,20200717,000000,12.7666,12.9276,12.5214,12.6319,11702064.84427,0
+KMI.US,D,20200720,000000,12.5718,12.5883,12.2761,12.2761,11410149.922128,0
+KMI.US,D,20200721,000000,12.4021,12.881,12.3605,12.7754,13548564.057576,0
+KMI.US,D,20200722,000000,12.5883,12.6571,12.4449,12.6057,16621932.249563,0
+KMI.US,D,20200723,000000,12.123,12.3431,11.903,12.2665,28412425.213369,0
+KMI.US,D,20200724,000000,12.3188,12.3188,12.0232,12.0639,14553686.012655,0
+KMI.US,D,20200727,000000,12.1162,12.1317,11.9214,12.0232,14270146.59101,0
+KMI.US,D,20200728,000000,12.0048,12.0736,11.9368,11.9544,10032907.75016,0
+KMI.US,D,20200729,000000,11.8942,12.3188,11.869,12.3013,10654097.752832,0
+KMI.US,D,20200730,000000,12.1317,12.1792,11.9873,12.123,12987769.676539,0
+KMI.US,D,20200731,000000,12.1085,12.1783,11.901,12.1608,18210402.295169,0
+KMI.US,D,20200803,000000,12.1085,12.2549,12.0086,12.0997,13674491.600506,0
+KMI.US,D,20200804,000000,12.1434,12.5185,12.0746,12.5049,18981123.711549,0
+KMI.US,D,20200805,000000,12.7027,12.7201,12.3837,12.4526,14633184.666457,0
+KMI.US,D,20200806,000000,12.4099,12.5651,12.2985,12.3324,10368443.566312,0
+KMI.US,D,20200807,000000,12.2461,12.3673,12.1259,12.3499,12127314.144364,0
+KMI.US,D,20200810,000000,12.3499,12.5815,12.3499,12.5399,13035397.276293,0
+KMI.US,D,20200811,000000,12.7221,12.7774,12.3973,12.4371,20361903.214616,0
+KMI.US,D,20200812,000000,12.6339,12.7075,12.4283,12.4962,12961613.645614,0
+KMI.US,D,20200813,000000,12.4875,12.5379,12.2383,12.3072,14984503.849722,0
+KMI.US,D,20200814,000000,12.1947,12.4613,12.1947,12.3247,8367984.3121714,0
+KMI.US,D,20200817,000000,12.4449,12.4807,12.3072,12.4526,10270404.098319,0
+KMI.US,D,20200818,000000,12.4449,12.6009,12.3499,12.4021,14019894.600085,0
+KMI.US,D,20200819,000000,12.4197,12.4807,12.1346,12.1783,12188378.238016,0
+KMI.US,D,20200820,000000,12.0842,12.2296,12.0746,12.1259,11042108.622466,0
+KMI.US,D,20200821,000000,12.1346,12.185,11.9708,12.1686,12950128.924956,0
+KMI.US,D,20200824,000000,12.2044,12.4021,12.1259,12.282,12624818.254872,0
+KMI.US,D,20200825,000000,12.3595,12.3595,11.996,12.0396,15037151.179173,0
+KMI.US,D,20200826,000000,12.09,12.09,11.8332,11.8409,13936556.358544,0
+KMI.US,D,20200827,000000,11.8409,12.0134,11.8148,11.9534,12979142.467443,0
+KMI.US,D,20200828,000000,12.0396,12.2549,11.9436,12.2296,13767810.500663,0
+KMI.US,D,20200831,000000,12.2209,12.2549,11.9108,11.9194,13865455.900274,0
+KMI.US,D,20200901,000000,11.8846,12.0396,11.7546,11.962,12294838.596581,0
+KMI.US,D,20200902,000000,11.901,12.0484,11.871,11.936,11539352.771633,0
+KMI.US,D,20200903,000000,11.9534,12.0561,11.6558,11.7634,14110047.542485,0
+KMI.US,D,20200904,000000,11.8574,11.9194,11.4367,11.6596,15255033.856814,0
+KMI.US,D,20200908,000000,11.5385,11.6422,11.3757,11.4269,19633742.215034,0
+KMI.US,D,20200909,000000,11.4881,11.6596,11.4009,11.4009,18336406.175953,0
+KMI.US,D,20200910,000000,11.4609,11.4609,11.0984,11.1352,16131600.802555,0
+KMI.US,D,20200911,000000,11.1682,11.2593,11.0392,11.0548,19984296.988165,0
+KMI.US,D,20200914,000000,11.1255,11.3407,11.0828,11.2641,12150000.929302,0
+KMI.US,D,20200915,000000,11.2545,11.3446,11.1071,11.1352,16184921.761988,0
+KMI.US,D,20200916,000000,11.2641,11.6344,11.1759,11.5133,18608447.466236,0
+KMI.US,D,20200917,000000,11.3669,11.5821,11.2797,11.4609,15702068.329895,0
+KMI.US,D,20200918,000000,11.3931,11.4367,11.2283,11.2797,19395912.662458,0
+KMI.US,D,20200921,000000,11.1352,11.1759,10.9104,11.0916,13739230.227077,0
+KMI.US,D,20200922,000000,11.1352,11.3029,10.9782,11.0392,12023399.75639,0
+KMI.US,D,20200923,000000,11.0984,11.1439,10.54,10.5477,17444040.38921,0
+KMI.US,D,20200924,000000,10.5643,10.729,10.3219,10.5904,16672155.336354,0
+KMI.US,D,20200925,000000,10.4363,10.729,10.3917,10.6689,14759021.429237,0
+KMI.US,D,20200928,000000,10.8502,11.0044,10.7378,10.8744,13110621.010271,0
+KMI.US,D,20200929,000000,10.8667,10.9666,10.6331,10.7378,9752051.5009251,0
+KMI.US,D,20200930,000000,10.8318,10.8744,10.5807,10.6331,21524953.747345,0
+KMI.US,D,20201001,000000,10.5216,10.6243,10.3917,10.5565,16648623.677059,0
+KMI.US,D,20201002,000000,10.3917,10.729,10.3753,10.6176,14022346.695747,0
+KMI.US,D,20201005,000000,10.7203,10.9356,10.6127,10.8667,13111574.201853,0
+KMI.US,D,20201006,000000,10.9782,11.0044,10.5643,10.5807,18026779.84009,0
+KMI.US,D,20201007,000000,10.5904,10.9268,10.5119,10.857,24887444.340246,0
+KMI.US,D,20201008,000000,10.953,11.3407,10.8618,11.3252,17748198.252585,0
+KMI.US,D,20201009,000000,11.3853,11.4221,10.9956,11.0548,18251712.421708,0
+KMI.US,D,20201012,000000,11.0828,11.1071,10.918,11.0218,13934219.801256,0
+KMI.US,D,20201013,000000,10.9704,11.0828,10.7978,10.8744,14092504.278359,0
+KMI.US,D,20201014,000000,10.9617,11.3155,10.9104,11.1759,16374485.158977,0
+KMI.US,D,20201015,000000,11.047,11.2147,10.9306,11.204,15774733.714171,0
+KMI.US,D,20201016,000000,11.204,11.2709,11.0742,11.0916,15169711.862661,0
+KMI.US,D,20201019,000000,11.1255,11.2118,10.9442,10.9617,15592986.694478,0
+KMI.US,D,20201020,000000,11.0392,11.0916,10.8502,10.9356,18952749.756487,0
+KMI.US,D,20201021,000000,10.8667,10.9268,10.762,10.8056,16952100.689304,0
+KMI.US,D,20201022,000000,10.7804,11.204,10.762,11.1759,24086974.887433,0
+KMI.US,D,20201023,000000,11.204,11.2118,10.8667,11.0218,18817366.635586,0
+KMI.US,D,20201026,000000,10.9268,10.9394,10.5119,10.6777,18698208.40344,0
+KMI.US,D,20201027,000000,10.6515,10.6689,10.4877,10.4973,16782063.27746,0
+KMI.US,D,20201028,000000,10.3316,10.4518,10.1843,10.2017,23145707.484049,0
+KMI.US,D,20201029,000000,10.159,10.4275,9.91764,10.4013,23011331.197546,0
+KMI.US,D,20201030,000000,10.3587,10.4915,10.2356,10.4915,19376575.458764,0
+KMI.US,D,20201102,000000,10.6059,10.6399,10.3839,10.4829,15164822.113634,0
+KMI.US,D,20201103,000000,10.6147,10.7009,10.5167,10.5691,13819429.33227,0
+KMI.US,D,20201104,000000,10.6767,10.8163,10.3791,10.4295,16258858.068375,0
+KMI.US,D,20201105,000000,10.4295,10.7465,10.4295,10.4915,15461085.198675,0
+KMI.US,D,20201106,000000,10.5003,10.6476,10.0941,10.1203,16170375.274429,0
+KMI.US,D,20201109,000000,10.8784,11.206,10.6583,10.8444,35839931.290511,0
+KMI.US,D,20201110,000000,10.9927,11.3631,10.8172,11.3631,24075099.193172,0
+KMI.US,D,20201111,000000,11.522,11.5317,11.3369,11.4871,25517669.031098,0
+KMI.US,D,20201112,000000,11.3727,11.5317,11.0916,11.206,22821514.028773,0
+KMI.US,D,20201113,000000,11.3369,11.6548,11.2719,11.5743,15374283.900704,0
+KMI.US,D,20201116,000000,12.1133,12.1831,11.8041,12.0512,25678741.903058,0
+KMI.US,D,20201117,000000,11.8574,12.3857,11.8312,12.3693,21801449.454568,0
+KMI.US,D,20201118,000000,12.3605,12.5408,12.1308,12.1308,22962319.200494,0
+KMI.US,D,20201119,000000,12.0784,12.6949,11.997,12.6949,31113581.376724,0
+KMI.US,D,20201120,000000,12.6949,12.7124,12.4923,12.5631,23146463.64144,0
+KMI.US,D,20201123,000000,12.6949,12.9334,12.6067,12.8888,22809646.587252,0
+KMI.US,D,20201124,000000,13.2145,13.3289,13.1098,13.1971,19646317.329092,0
+KMI.US,D,20201125,000000,13.135,13.2679,12.915,13.0904,14924523.959915,0
+KMI.US,D,20201127,000000,12.976,13.1001,12.915,13.0032,7187331.714538,0
+KMI.US,D,20201130,000000,12.8103,12.9372,12.6067,12.6775,41172452.249989,0
+KMI.US,D,20201201,000000,12.9334,12.9412,12.3711,12.4313,22743829.946392,0
+KMI.US,D,20201202,000000,12.3945,12.8268,12.3421,12.6407,25361744.837912,0
+KMI.US,D,20201203,000000,12.7288,12.9246,12.6067,12.7744,20045181.5847,0
+KMI.US,D,20201204,000000,12.9412,13.3115,12.9334,13.1622,19800965.442205,0
+KMI.US,D,20201207,000000,13.135,13.2068,12.8432,13.0478,18995077.03335,0
+KMI.US,D,20201208,000000,12.9508,13.2194,12.916,13.0129,21408953.220214,0
+KMI.US,D,20201209,000000,13.0652,13.1719,12.7124,12.8792,26973294.705245,0
+KMI.US,D,20201210,000000,12.915,13.1186,12.8724,13.0381,27268309.563214,0
+KMI.US,D,20201211,000000,12.915,13.0032,12.8006,13.0032,15502104.416094,0
+KMI.US,D,20201214,000000,13.1001,13.1951,12.5098,12.6155,29827999.303977,0
+KMI.US,D,20201215,000000,12.7124,13.1719,12.6503,13.0206,24027423.108565,0
+KMI.US,D,20201216,000000,13.0032,13.0129,12.7909,12.8724,21201055.32756,0
+KMI.US,D,20201217,000000,12.853,12.9246,12.5796,12.6067,21935761.782327,0
+KMI.US,D,20201218,000000,12.6329,12.7124,12.4313,12.5273,37585635.651932,0
+KMI.US,D,20201221,000000,12.3247,12.4517,12.1569,12.3324,23076273.047863,0
+KMI.US,D,20201222,000000,12.3247,12.3421,12.1472,12.1472,16877790.946388,0
+KMI.US,D,20201223,000000,12.2887,12.4129,12.1831,12.1918,18169024.083518,0
+KMI.US,D,20201224,000000,12.1918,12.219,12.0726,12.1918,6261657.8652234,0
+KMI.US,D,20201228,000000,12.2277,12.3421,11.9882,12.0251,15822924.563496,0
+KMI.US,D,20201229,000000,12.1133,12.1211,11.8748,11.963,16809836.845616,0
+KMI.US,D,20201230,000000,11.9544,12.1618,11.9272,11.963,13124583.616406,0
+KMI.US,D,20201231,000000,11.9272,12.0949,11.8748,12.0512,17030304.694367,0
+KMI.US,D,20210104,000000,12.1211,12.219,11.8788,11.9544,19433053.091619,0
+KMI.US,D,20210105,000000,12.059,12.4565,12.0338,12.2539,21204017.029976,0
+KMI.US,D,20210106,000000,12.4313,12.754,12.3557,12.66,25160964.934348,0
+KMI.US,D,20210107,000000,12.7221,12.9246,12.5883,12.8724,19498098.101199,0
+KMI.US,D,20210108,000000,12.8724,12.9412,12.6067,12.7744,21077725.334851,0
+KMI.US,D,20210111,000000,12.5273,13.1186,12.5098,12.9954,28176019.258613,0
+KMI.US,D,20210112,000000,12.8976,13.4249,12.8888,13.4093,27468842.916141,0
+KMI.US,D,20210113,000000,13.4249,13.611,13.3211,13.4966,20420278.977896,0
+KMI.US,D,20210114,000000,13.5761,13.8854,13.5325,13.7884,20508463.641574,0
+KMI.US,D,20210115,000000,13.6818,13.7622,13.3725,13.6556,18339403.984112,0
+KMI.US,D,20210119,000000,13.7525,13.9028,13.6294,13.7099,19667940.542036,0
+KMI.US,D,20210120,000000,13.7264,13.8058,13.5858,13.7438,16139070.564729,0
+KMI.US,D,20210121,000000,14.1064,14.118,13.2679,13.4529,21319617.29917,0
+KMI.US,D,20210122,000000,13.2494,13.5489,13.0701,13.5063,20419935.457553,0
+KMI.US,D,20210125,000000,13.4443,13.7002,13.2368,13.4529,18868235.499357,0
+KMI.US,D,20210126,000000,13.5489,13.7264,13.3115,13.4181,18167412.735843,0
+KMI.US,D,20210127,000000,13.3115,13.4443,13.0284,13.0652,28037994.229008,0
+KMI.US,D,20210128,000000,13.1622,13.2281,12.8355,12.9508,27750985.561376,0
+KMI.US,D,20210129,000000,12.853,13.0158,12.5747,12.6377,29330993.452706,0
+KMI.US,D,20210201,000000,12.7192,12.7628,12.4769,12.5835,22927331.705134,0
+KMI.US,D,20210202,000000,12.8626,12.8674,12.3421,12.3953,34761248.528761,0
+KMI.US,D,20210203,000000,12.4225,12.8355,12.4225,12.7822,21543250.074085,0
+KMI.US,D,20210204,000000,12.8355,12.916,12.5747,12.5931,22252688.699175,0
+KMI.US,D,20210205,000000,12.79,12.79,12.6377,12.6998,20558646.496252,0
+KMI.US,D,20210208,000000,12.7996,13.2795,12.7628,13.2213,18646419.35905,0
+KMI.US,D,20210209,000000,13.2213,13.2397,12.9606,13.0778,11242843.135955,0
+KMI.US,D,20210210,000000,13.1408,13.2795,13.0236,13.2756,14133309.956106,0
+KMI.US,D,20210211,000000,13.2397,13.2843,12.9712,13.1854,12795884.164559,0
+KMI.US,D,20210212,000000,13.105,13.3561,13.0691,13.3201,14636009.167056,0
+KMI.US,D,20210216,000000,13.5277,13.644,13.4103,13.4995,19215725.41081,0
+KMI.US,D,20210217,000000,13.5984,13.6527,13.3201,13.5809,15596364.128722,0
+KMI.US,D,20210218,000000,13.5809,13.5809,13.2475,13.2669,12861457.34956,0
+KMI.US,D,20210219,000000,13.3201,13.4462,13.2891,13.4269,11777940.544784,0
+KMI.US,D,20210222,000000,13.4647,13.7418,13.4501,13.6158,15208987.688549,0
+KMI.US,D,20210223,000000,13.8136,13.831,13.3386,13.7244,21812072.795387,0
+KMI.US,D,20210224,000000,13.7603,14.1364,13.7108,14.1112,18359018.686222,0
+KMI.US,D,20210225,000000,14.2178,14.2353,13.6692,13.7244,19367988.48178,0
+KMI.US,D,20210226,000000,13.6061,13.644,13.1186,13.1942,26923845.312921,0
+KMI.US,D,20210301,000000,13.3386,13.644,13.3386,13.4995,16580666.481509,0
+KMI.US,D,20210302,000000,13.4995,13.6692,13.4733,13.5441,15250357.647459,0
+KMI.US,D,20210303,000000,13.5529,14.02,13.5277,13.6158,18858850.069684,0
+KMI.US,D,20210304,000000,13.707,14.2091,13.644,14.0831,33486889.152145,0
+KMI.US,D,20210305,000000,14.3255,14.4069,13.99,14.2449,25890935.34739,0
+KMI.US,D,20210308,000000,14.3613,14.657,14.2527,14.5591,22375607.086427,0
+KMI.US,D,20210309,000000,14.3885,14.5406,14.0385,14.0646,23187297.172187,0
+KMI.US,D,20210310,000000,14.1645,14.6434,14.0831,14.5775,19145543.069974,0
+KMI.US,D,20210311,000000,14.5852,14.7384,14.5009,14.5406,14440629.650867,0
+KMI.US,D,20210312,000000,14.6317,14.6948,14.4912,14.6754,13385856.111311,0
+KMI.US,D,20210315,000000,14.7384,14.8372,14.4776,14.657,13956472.285699,0
+KMI.US,D,20210316,000000,14.5232,14.5493,14.2449,14.2905,16023658.045392,0
+KMI.US,D,20210317,000000,14.2624,14.6124,14.2353,14.5591,18702391.511521,0
+KMI.US,D,20210318,000000,14.4863,14.5852,14.0831,14.1461,14520547.131274,0
+KMI.US,D,20210319,000000,14.2091,14.4601,14.119,14.2905,25521500.366095,0
+KMI.US,D,20210322,000000,14.307,14.3351,14.1364,14.1645,14615400.009658,0
+KMI.US,D,20210323,000000,13.9852,14.3487,13.9124,14.0734,23350245.479533,0
+KMI.US,D,20210324,000000,14.1819,14.6754,14.1819,14.5319,19630133.704042,0
+KMI.US,D,20210325,000000,14.4427,14.7335,14.1548,14.6851,18326292.44189,0
+KMI.US,D,20210326,000000,14.8286,15.0883,14.7112,15.0796,16947529.702397,0
+KMI.US,D,20210329,000000,15.0796,15.1416,14.8324,15.034,13696021.970115,0
+KMI.US,D,20210330,000000,14.8828,15.034,14.8324,14.9178,16314446.468391,0
+KMI.US,D,20210331,000000,14.908,15.0127,14.8014,14.9448,19560329.957699,0
+KMI.US,D,20210401,000000,14.9546,15.1155,14.8014,15.1155,14836226.852642,0
+KMI.US,D,20210405,000000,15.1155,15.1601,14.8314,14.9546,12318927.315892,0
+KMI.US,D,20210406,000000,14.9992,15.1106,14.9274,14.9894,12638559.068594,0
+KMI.US,D,20210407,000000,15.0524,15.2318,14.9614,15.1969,12356365.875321,0
+KMI.US,D,20210408,000000,15.034,15.1058,14.9226,15.1058,12364753.754928,0
+KMI.US,D,20210409,000000,15.0176,15.0796,14.782,14.8372,13013898.886056,0
+KMI.US,D,20210412,000000,14.8992,14.9623,14.7287,14.811,14310012.487878,0
+KMI.US,D,20210413,000000,14.7655,14.908,14.657,14.8014,13993591.051415,0
+KMI.US,D,20210414,000000,14.8828,15.0796,14.8236,14.9448,13384394.344565,0
+KMI.US,D,20210415,000000,14.908,15.034,14.8286,15.0078,12902020.603041,0
+KMI.US,D,20210416,000000,15.0796,15.0922,14.782,14.845,12964180.248057,0
+KMI.US,D,20210419,000000,14.908,14.9662,14.7655,14.9178,12364586.636923,0
+KMI.US,D,20210420,000000,14.9274,14.9448,14.6618,14.8547,13518082.558789,0
+KMI.US,D,20210421,000000,14.7287,15.067,14.7112,14.9808,19252704.911522,0
+KMI.US,D,20210422,000000,14.9808,15.1155,14.6317,14.6851,29494973.352674,0
+KMI.US,D,20210423,000000,14.8014,15.1252,14.7112,15.0622,17583402.362853,0
+KMI.US,D,20210426,000000,15.1252,15.3713,15.0796,15.1785,16467124.239595,0
+KMI.US,D,20210427,000000,15.2502,15.4024,15.1785,15.2589,19622833.123058,0
+KMI.US,D,20210428,000000,15.4024,15.7272,15.3578,15.6544,22985686.836562,0
+KMI.US,D,20210429,000000,15.7921,15.9307,15.6001,15.763,19925238.310569,0
+KMI.US,D,20210430,000000,15.6806,15.7998,15.5071,15.5449,17953828.704658,0
+KMI.US,D,20210503,000000,15.6806,15.8173,15.4983,15.7358,29599072.395728,0
+KMI.US,D,20210504,000000,15.827,15.8464,15.5905,15.6544,15611534.729817,0
+KMI.US,D,20210505,000000,15.7533,16.0276,15.7533,15.9646,16075936.064686,0
+KMI.US,D,20210506,000000,16.046,16.1013,15.7727,16.0916,12415836.158371,0
+KMI.US,D,20210507,000000,15.9452,16.301,15.8862,16.2651,14660636.377716,0
+KMI.US,D,20210510,000000,16.4289,16.7934,16.4019,16.6393,21939411.557023,0
+KMI.US,D,20210511,000000,16.4561,16.4929,16.1091,16.3835,19038424.555316,0
+KMI.US,D,20210512,000000,16.4833,16.8478,16.4193,16.5027,17992332.899264,0
+KMI.US,D,20210513,000000,16.2651,16.6112,16.206,16.4289,15002924.999169,0
+KMI.US,D,20210514,000000,16.6209,16.7624,16.5472,16.7392,13441115.43328,0
+KMI.US,D,20210517,000000,16.7198,17.1492,16.6936,17.1395,15010287.47571,0
+KMI.US,D,20210518,000000,17.1667,17.2947,16.966,17.0581,21852975.442839,0
+KMI.US,D,20210519,000000,16.7838,16.9118,16.5424,16.838,15075475.876664,0
+KMI.US,D,20210520,000000,16.8216,17.1124,16.6655,17.0484,15892457.000981,0
+KMI.US,D,20210521,000000,17.1395,17.2132,17.0038,17.0678,12161652.767964,0
+KMI.US,D,20210524,000000,17.1861,17.2209,17.0397,17.1667,13726584.964719,0
+KMI.US,D,20210525,000000,17.1579,17.1812,16.8478,16.902,11616577.795297,0
+KMI.US,D,20210526,000000,16.6752,16.838,16.6296,16.7295,18939045.048507,0
+KMI.US,D,20210527,000000,16.7838,16.9302,16.6296,16.648,41367038.471453,0
+KMI.US,D,20210528,000000,16.8032,16.8032,16.5918,16.7198,13947529.409261,0
+KMI.US,D,20210601,000000,16.9302,16.966,16.7934,16.8758,17238536.82303,0
+KMI.US,D,20210602,000000,16.9118,17.2549,16.8332,17.1124,16597834.245919,0
+KMI.US,D,20210603,000000,17.0581,17.2403,16.9496,17.1124,11552119.76192,0
+KMI.US,D,20210604,000000,17.2132,17.2501,17.0484,17.1221,14051218.910044,0
+KMI.US,D,20210607,000000,17.1395,17.3043,17.0852,17.1124,11740137.83316,0
+KMI.US,D,20210608,000000,17.1124,17.1667,16.902,17.1395,20812455.418538,0
+KMI.US,D,20210609,000000,17.2132,17.2771,17.0755,17.1667,20293075.354893,0
+KMI.US,D,20210610,000000,17.3217,17.4749,17.1395,17.3217,18229876.700683,0
+KMI.US,D,20210611,000000,17.3683,17.5864,17.314,17.4497,19094973.368062,0
+KMI.US,D,20210614,000000,17.3217,17.473,17.03,17.1763,20266277.673358,0
+KMI.US,D,20210615,000000,17.2578,17.4041,17.1318,17.3499,16260756.198799,0
+KMI.US,D,20210616,000000,17.2132,17.4139,17.0755,17.1861,12029321.098038,0
+KMI.US,D,20210617,000000,17.2859,17.2947,16.5288,16.6936,17669416.555655,0
+KMI.US,D,20210618,000000,16.4929,16.5705,16.0916,16.1013,27598596.636105,0
+KMI.US,D,20210621,000000,16.2555,16.7149,16.2515,16.6752,12543601.999353,0
+KMI.US,D,20210622,000000,16.6393,16.648,16.4929,16.5918,7649722.4753865,0
+KMI.US,D,20210623,000000,16.6752,16.7392,16.4833,16.4929,9009993.9171341,0
+KMI.US,D,20210624,000000,16.5569,16.648,16.4735,16.6296,8458728.3571439,0
+KMI.US,D,20210625,000000,16.6296,16.6849,16.5569,16.6752,8732338.699804,0
+KMI.US,D,20210628,000000,16.6849,16.6849,16.2467,16.3835,12019161.9739,0
+KMI.US,D,20210629,000000,16.4019,16.5104,16.2651,16.2739,14368906.110655,0
+KMI.US,D,20210630,000000,16.3649,16.648,16.2835,16.6209,15869450.42233,0
+KMI.US,D,20210701,000000,16.7576,16.8856,16.6393,16.8032,8844067.4018883,0
+KMI.US,D,20210702,000000,16.711,16.9398,16.6558,16.9302,7994944.9462561,0
+KMI.US,D,20210706,000000,16.9118,16.9398,16.5472,16.8118,13547007.38431,0
+KMI.US,D,20210707,000000,16.6936,16.838,16.5666,16.6849,11920388.011959,0
+KMI.US,D,20210708,000000,16.4735,16.7392,16.3931,16.5666,12833734.329443,0
+KMI.US,D,20210709,000000,16.774,17.03,16.648,17.0212,12828808.474675,0
+KMI.US,D,20210712,000000,16.8312,16.9757,16.7295,16.8856,10919881.40227,0
+KMI.US,D,20210713,000000,16.7934,16.8758,16.648,16.6655,10025139.857719,0
+KMI.US,D,20210714,000000,16.711,16.7672,16.2875,16.3465,11235160.865701,0
+KMI.US,D,20210715,000000,16.2651,16.4465,16.1643,16.2835,12131159.921658,0
+KMI.US,D,20210716,000000,16.4095,16.4241,16.0189,16.0829,13283949.202578,0
+KMI.US,D,20210719,000000,15.7281,15.8173,15.4199,15.6641,19161991.814328,0
+KMI.US,D,20210720,000000,15.7921,16.0189,15.6447,15.9268,18210603.455731,0
+KMI.US,D,20210721,000000,16.1275,16.4339,16.0635,16.2739,18471347.775212,0
+KMI.US,D,20210722,000000,16.1469,16.1827,15.7824,15.9268,20572504.911533,0
+KMI.US,D,20210723,000000,15.8812,15.919,15.6001,15.8366,18480113.217719,0
+KMI.US,D,20210726,000000,15.8764,16.2913,15.8764,16.2555,13051445.762709,0
+KMI.US,D,20210727,000000,16.1827,16.2515,16.0141,16.1827,13557442.975272,0
+KMI.US,D,20210728,000000,16.2555,16.3465,16.048,16.2011,13054664.331689,0
+KMI.US,D,20210729,000000,16.3553,16.4019,16.2196,16.3195,14571529.470233,0
+KMI.US,D,20210730,000000,16.2826,16.4115,16.0092,16.0887,21317946.119123,0
+KMI.US,D,20210802,000000,16.1527,16.4027,15.9724,16.0325,18310469.874258,0
+KMI.US,D,20210803,000000,16.0596,16.1895,15.7446,16.1808,21811817.99201,0
+KMI.US,D,20210804,000000,15.9298,16.1391,15.8096,15.8648,18703994.606455,0
+KMI.US,D,20210805,000000,15.9588,16.0325,15.7446,15.7543,14356088.572328,0
+KMI.US,D,20210806,000000,15.8648,15.9298,15.7543,15.8484,14573311.030691,0
+KMI.US,D,20210809,000000,15.7446,15.889,15.6632,15.7736,14667619.228172,0
+KMI.US,D,20210810,000000,15.829,15.9772,15.7834,15.9122,13469860.761685,0
+KMI.US,D,20210811,000000,15.921,16.0092,15.8192,15.9588,10890809.059003,0
+KMI.US,D,20210812,000000,15.9685,16.0839,15.8386,16.0141,8418816.0386082,0
+KMI.US,D,20210813,000000,15.986,16.0558,15.8842,15.9298,8082813.9425918,0
+KMI.US,D,20210816,000000,15.8484,15.921,15.7039,15.7358,14035157.012924,0
+KMI.US,D,20210817,000000,15.6632,15.8096,15.4033,15.5042,13833846.870752,0
+KMI.US,D,20210818,000000,15.4393,15.4867,15.0418,15.0786,14601244.495704,0
+KMI.US,D,20210819,000000,14.876,14.9546,14.5978,14.7083,18053842.640929,0
+KMI.US,D,20210820,000000,14.6065,14.9022,14.5978,14.7558,15096425.459627,0
+KMI.US,D,20210823,000000,14.9768,15.1213,14.9312,15.0699,12773755.47123,0
+KMI.US,D,20210824,000000,15.1533,15.3016,15.0748,15.2551,13691948.210852,0
+KMI.US,D,20210825,000000,15.2919,15.3839,15.1348,15.2463,9015130.2167979,0
+KMI.US,D,20210826,000000,15.1436,15.1988,14.941,14.941,10322687.275574,0
+KMI.US,D,20210827,000000,15.1436,15.4771,15.1164,15.3569,14187771.856978,0
+KMI.US,D,20210830,000000,15.3753,15.3753,15.1261,15.1261,8506569.4965703,0
+KMI.US,D,20210831,000000,15.0418,15.1348,14.9866,15.0612,19411070.884443,0
+KMI.US,D,20210901,000000,15.0699,15.162,14.941,14.9594,10855188.165775,0
+KMI.US,D,20210902,000000,15.0515,15.2269,15.0418,15.1988,10961507.19615,0
+KMI.US,D,20210903,000000,15.1533,15.2425,15.0321,15.1261,6914452.7710466,0
+KMI.US,D,20210907,000000,15.0699,15.2056,14.9312,14.9594,10604213.028421,0
+KMI.US,D,20210908,000000,15.006,15.162,14.8848,14.8944,10118427.810096,0
+KMI.US,D,20210909,000000,14.811,15.0234,14.7268,14.7917,13950270.350857,0
+KMI.US,D,20210910,000000,14.9497,14.9672,14.7035,14.782,9744183.543999,0
+KMI.US,D,20210913,000000,14.8944,15.097,14.848,14.941,16045072.876628,0
+KMI.US,D,20210914,000000,15.006,15.0418,14.7364,14.8208,12441307.211796,0
+KMI.US,D,20210915,000000,14.9118,15.2551,14.8944,15.162,26144669.995006,0
+KMI.US,D,20210916,000000,15.1717,15.2182,14.9118,14.9594,13973831.926339,0
+KMI.US,D,20210917,000000,14.9312,15.0951,14.7268,14.7732,30951910.181043,0
+KMI.US,D,20210920,000000,14.4961,14.6434,14.3196,14.5145,17510025.179668,0
+KMI.US,D,20210921,000000,14.6715,14.7646,14.4825,14.6065,13190274.402967,0
+KMI.US,D,20210922,000000,14.7732,15.0748,14.7732,14.9312,14050799.051847,0
+KMI.US,D,20210923,000000,14.9962,15.3569,14.9497,15.2638,14080073.587268,0
+KMI.US,D,20210924,000000,15.2463,15.4033,15.2221,15.3016,10678056.491471,0
+KMI.US,D,20210927,000000,15.5517,15.8532,15.5042,15.7184,16907880.43998,0
+KMI.US,D,20210928,000000,15.8484,15.9298,15.5691,15.6341,17391225.941754,0
+KMI.US,D,20210929,000000,15.7184,15.7998,15.574,15.6632,11994357.32931,0
+KMI.US,D,20210930,000000,15.7281,15.7358,15.4771,15.4867,17428082.682945,0
+KMI.US,D,20211001,000000,15.5235,15.7039,15.4393,15.6535,13615161.614051,0
+KMI.US,D,20211004,000000,15.7736,15.9685,15.6069,15.6796,30622093.514387,0
+KMI.US,D,20211005,000000,15.8484,15.8648,15.5235,15.6632,24298272.90937,0
+KMI.US,D,20211006,000000,15.5333,15.6535,15.2919,15.4945,18848663.092545,0
+KMI.US,D,20211007,000000,15.5517,15.7834,15.5235,15.6796,15815093.743905,0
+KMI.US,D,20211008,000000,15.8096,16.2263,15.8096,16.1711,14037952.628928,0
+KMI.US,D,20211011,000000,16.4406,16.6616,16.3195,16.4213,18613170.097258,0
+KMI.US,D,20211012,000000,16.3843,16.7169,16.3379,16.6064,18744274.171964,0
+KMI.US,D,20211013,000000,16.4581,16.7169,16.2641,16.6345,17323200.66109,0
+KMI.US,D,20211014,000000,17.0048,17.0416,16.81,17.0144,19333195.957427,0
+KMI.US,D,20211015,000000,17.0697,17.2258,17.0232,17.0881,13236838.430728,0
+KMI.US,D,20211018,000000,17.1802,17.3653,16.9854,17.0969,16788087.778371,0
+KMI.US,D,20211019,000000,17.1802,17.2248,16.9766,17.0784,10828651.477172,0
+KMI.US,D,20211020,000000,16.9951,17.2907,16.9068,17.2636,13319473.126101,0
+KMI.US,D,20211021,000000,16.9166,16.9854,16.0238,16.2263,41627008.064875,0
+KMI.US,D,20211022,000000,16.2826,16.3843,16.0926,16.3563,17706295.991883,0
+KMI.US,D,20211025,000000,16.4861,16.5511,16.3843,16.523,14256683.275704,0
+KMI.US,D,20211026,000000,16.6209,16.6432,16.2913,16.3107,13696144.729637,0
+KMI.US,D,20211027,000000,16.2457,16.3107,15.9492,16.0141,15645504.043259,0
+KMI.US,D,20211028,000000,15.9685,16.0926,15.921,16.0596,10817082.16592,0
+KMI.US,D,20211029,000000,16.0325,16.1168,15.732,15.7494,17271342.499995,0
+KMI.US,D,20211101,000000,15.8444,16.0742,15.7126,16.0325,15532625.115402,0
+KMI.US,D,20211102,000000,15.985,16.0596,15.7979,15.9472,13749040.67291,0
+KMI.US,D,20211103,000000,15.8056,15.952,15.7785,15.8444,11597627.438836,0
+KMI.US,D,20211104,000000,15.985,15.9937,15.5711,15.7494,10015900.914198,0
+KMI.US,D,20211105,000000,15.9472,15.985,15.7834,15.9375,11189765.632381,0
+KMI.US,D,20211108,000000,16.0228,16.0509,15.7785,15.8348,11415265.589939,0
+KMI.US,D,20211109,000000,15.8444,15.8812,15.6273,15.8154,12299142.400999,0
+KMI.US,D,20211110,000000,15.8348,15.9666,15.6224,15.7029,14177046.38849,0
+KMI.US,D,20211111,000000,15.7398,15.8056,15.6593,15.7882,11264410.642898,0
+KMI.US,D,20211112,000000,15.7223,15.7882,15.6273,15.6835,9548927.818924,0
+KMI.US,D,20211115,000000,15.732,15.985,15.6321,15.8542,12297423.767691,0
+KMI.US,D,20211116,000000,15.8542,15.919,15.6089,15.6661,11811348.67184,0
+KMI.US,D,20211117,000000,15.6089,15.7688,15.4683,15.5245,11702682.76825,0
+KMI.US,D,20211118,000000,15.4955,15.5856,15.2705,15.3083,14080694.606026,0
+KMI.US,D,20211119,000000,15.129,15.3171,15.0641,15.1949,17209160.159941,0
+KMI.US,D,20211122,000000,15.129,15.3831,15.1203,15.1484,13669583.282811,0
+KMI.US,D,20211123,000000,15.2803,15.4441,15.2327,15.3549,12736760.496628,0
+KMI.US,D,20211124,000000,15.3171,15.6001,15.3123,15.5343,11788137.83785,0
+KMI.US,D,20211126,000000,15.0447,15.3781,14.941,15.289,14289147.495511,0
+KMI.US,D,20211129,000000,15.4393,15.4867,15.0447,15.0544,20979939.638642,0
+KMI.US,D,20211130,000000,14.8566,14.9032,14.5271,14.5367,52888188.791274,0
+KMI.US,D,20211201,000000,14.847,15.129,14.3487,14.3583,22543614.323991,0
+KMI.US,D,20211202,000000,14.4427,14.8372,14.3777,14.7908,19619043.051766,0
+KMI.US,D,20211203,000000,14.9226,14.9226,14.5513,14.6589,16886110.740883,0
+KMI.US,D,20211206,000000,14.8101,15.0166,14.7016,14.8372,18228660.452982,0
+KMI.US,D,20211207,000000,15.0447,15.3501,14.9594,15.2609,19199909.032733,0
+KMI.US,D,20211208,000000,15.3083,15.4121,15.2327,15.2705,13443739.80491,0
+KMI.US,D,20211209,000000,15.129,15.1998,14.9836,15.0544,13059417.91049,0
+KMI.US,D,20211210,000000,15.1106,15.2047,14.9788,15.1949,15540717.959519,0
+KMI.US,D,20211213,000000,15.1765,15.2327,14.8518,14.9788,15143277.301729,0
+KMI.US,D,20211214,000000,14.9322,15.1862,14.8198,14.876,18572152.943025,0
+KMI.US,D,20211215,000000,14.876,15.0214,14.6124,14.9226,15836233.139909,0
+KMI.US,D,20211216,000000,15.0825,15.1717,14.8848,14.9128,21938071.518208,0
+KMI.US,D,20211217,000000,14.9032,14.9226,14.5561,14.6686,37386110.164996,0
+KMI.US,D,20211220,000000,14.4049,14.4243,14.117,14.3303,21487300.616651,0
+KMI.US,D,20211221,000000,14.4709,14.847,14.4524,14.7248,15391456.823078,0
+KMI.US,D,20211222,000000,14.6124,14.7016,14.4427,14.6405,19560928.28142,0
+KMI.US,D,20211223,000000,14.7345,14.8198,14.6492,14.7054,8671264.2902258,0
+KMI.US,D,20211227,000000,14.6589,14.8848,14.5658,14.876,10895154.127127,0
+KMI.US,D,20211228,000000,14.876,15.0253,14.8004,14.9128,9551661.5393717,0
+KMI.US,D,20211229,000000,14.9128,14.9982,14.8101,14.8848,9548610.0883965,0
+KMI.US,D,20211230,000000,14.8848,15.0253,14.8372,14.8566,11291793.237449,0
+KMI.US,D,20211231,000000,14.8101,14.9884,14.8052,14.9128,8806660.8218309,0
+KMI.US,D,20220103,000000,14.9982,15.3781,14.942,15.3733,15393084.676234,0
+KMI.US,D,20220104,000000,15.5245,15.7785,15.4305,15.5905,17889438.756392,0
+KMI.US,D,20220105,000000,15.8444,16.0509,15.637,15.6748,22240967.743807,0
+KMI.US,D,20220106,000000,15.9762,16.0509,15.7126,16.0034,14560429.533624,0
+KMI.US,D,20220107,000000,15.985,16.2855,15.9472,16.2389,18944841.567449,0
+KMI.US,D,20220110,000000,16.3427,16.3989,16.0693,16.3893,19632959.236233,0
+KMI.US,D,20220111,000000,16.4649,16.587,16.2487,16.5589,17432642.322332,0
+KMI.US,D,20220112,000000,16.6519,16.7091,16.4271,16.5957,17143864.473355,0
+KMI.US,D,20220113,000000,16.5957,16.774,16.4551,16.5211,15757270.91427,0
+KMI.US,D,20220114,000000,16.5211,16.8322,16.5162,16.8226,14770128.586996,0
+KMI.US,D,20220118,000000,16.7983,16.9059,16.4367,16.6432,22610885.510449,0
+KMI.US,D,20220119,000000,16.7838,16.7934,16.2952,16.3893,17279341.469183,0
+KMI.US,D,20220120,000000,16.6054,16.838,16.3515,16.3893,18914647.883002,0
+KMI.US,D,20220121,000000,16.3611,16.5113,16.2109,16.333,21771623.017095,0
+KMI.US,D,20220124,000000,16.079,16.3145,15.6767,16.2855,26431185.561365,0
+KMI.US,D,20220125,000000,16.1634,16.5259,15.8842,16.4551,19850001.165888,0
+KMI.US,D,20220126,000000,16.6432,17.1133,16.3001,16.4735,27391093.843425,0
+KMI.US,D,20220127,000000,16.7838,16.8128,16.1963,16.4367,21528157.874028,0
+KMI.US,D,20220128,000000,16.4271,16.4842,16.1023,16.4271,18145527.498372,0
+KMI.US,D,20220131,000000,16.3601,16.6325,16.2361,16.5792,21524966.126457,0
+KMI.US,D,20220201,000000,16.4939,16.7304,16.4367,16.6277,18284058.008362,0
+KMI.US,D,20220202,000000,16.5792,16.7518,16.522,16.6277,21128869.633853,0
+KMI.US,D,20220203,000000,16.6752,16.6752,16.3795,16.4939,14945823.252777,0
+KMI.US,D,20220204,000000,16.6083,16.713,16.4271,16.5705,14591955.004144,0
+KMI.US,D,20220207,000000,16.6277,16.837,16.522,16.6752,17370484.740501,0
+KMI.US,D,20220208,000000,16.6849,16.713,16.4271,16.5123,17226625.023027,0
+KMI.US,D,20220209,000000,16.5608,16.837,16.522,16.5889,17453753.865337,0
+KMI.US,D,20220210,000000,16.5269,16.7614,16.3407,16.4271,16352027.3876,0
+KMI.US,D,20220211,000000,16.5036,16.7798,16.4551,16.7518,20709621.108038,0
+KMI.US,D,20220214,000000,16.7227,16.7518,16.3311,16.4173,16033317.878703,0
+KMI.US,D,20220215,000000,16.3883,16.4077,16.1692,16.2457,17258455.844964,0
+KMI.US,D,20220216,000000,16.3029,16.5123,16.2835,16.3601,17364258.047436,0
+KMI.US,D,20220217,000000,16.3311,16.4077,15.9114,16.0063,16966619.323863,0
+KMI.US,D,20220218,000000,15.9966,16.0596,15.7204,15.8542,17347889.767306,0
+KMI.US,D,20220222,000000,16.1304,16.1692,15.2813,15.797,18561963.9027,0
+KMI.US,D,20220223,000000,15.8542,16.112,15.7824,16.016,16760280.167659,0
+KMI.US,D,20220224,000000,16.1498,16.1692,15.5769,15.921,21057974.462515,0
+KMI.US,D,20220225,000000,15.9966,16.3795,15.9394,16.3029,14156899.384587,0
+KMI.US,D,20220228,000000,16.1595,16.6606,16.112,16.618,33974359.992813,0
+KMI.US,D,20220301,000000,16.6849,16.809,16.5511,16.7992,22272496.309106,0
+KMI.US,D,20220302,000000,16.9428,17.4197,16.8468,17.3247,21645014.623035,0
+KMI.US,D,20220303,000000,17.3247,17.6494,17.2859,17.5631,22205940.016335,0
+KMI.US,D,20220304,000000,17.4779,18.0216,17.4391,17.9936,27523940.278069,0
+KMI.US,D,20220307,000000,18.0507,18.2892,17.7541,17.8782,25608504.887814,0
+KMI.US,D,20220308,000000,18.1748,18.2669,17.6591,17.8306,33240534.518144,0
+KMI.US,D,20220309,000000,17.6775,17.8113,17.3343,17.5059,21914325.287648,0
+KMI.US,D,20220310,000000,17.5535,17.7832,17.4681,17.7163,17032485.481168,0
+KMI.US,D,20220311,000000,17.6019,17.8258,17.2859,17.2859,14240597.651953,0
+KMI.US,D,20220314,000000,17.0949,17.1763,16.5889,16.7518,18239536.533993,0
+KMI.US,D,20220315,000000,16.4367,16.6374,16.1498,16.5414,19724362.468891,0
+KMI.US,D,20220316,000000,16.4271,16.7043,16.3029,16.4745,17767462.213204,0
+KMI.US,D,20220317,000000,16.6461,16.904,16.5889,16.7702,16588703.619624,0
+KMI.US,D,20220318,000000,16.713,16.8952,16.5414,16.5792,38482621.942029,0
+KMI.US,D,20220321,000000,16.8284,17.3527,16.809,17.2578,22657223.619425,0
+KMI.US,D,20220322,000000,17.1812,17.2287,16.9622,17.124,16834232.979528,0
+KMI.US,D,20220323,000000,17.2529,17.4293,17.1637,17.3053,11891376.532658,0
+KMI.US,D,20220324,000000,17.4109,17.5825,17.3721,17.4779,11605993.654998,0
+KMI.US,D,20220325,000000,17.5253,18.2126,17.4963,18.2126,26323308.826131,0
+KMI.US,D,20220328,000000,17.8878,18.0885,17.7396,17.9072,18298503.399845,0
+KMI.US,D,20220329,000000,17.6872,18.075,17.5535,18.041,16910471.800645,0
+KMI.US,D,20220330,000000,18.1457,18.232,17.9742,18.232,17142376.916794,0
+KMI.US,D,20220331,000000,18.1263,18.3939,18.0314,18.0604,25792221.217822,0
+KMI.US,D,20220401,000000,18.1748,18.3657,18.1176,18.3561,13664549.110817,0
+KMI.US,D,20220404,000000,18.4327,18.4801,18.2243,18.4327,15263506.327016,0
+KMI.US,D,20220405,000000,18.3755,18.5277,18.0314,18.0692,15397149.151164,0
+KMI.US,D,20220406,000000,18.1457,18.2698,17.9693,18.1554,12117005.439295,0
+KMI.US,D,20220407,000000,18.232,18.4423,17.9548,18.4035,16465684.136295,0
+KMI.US,D,20220408,000000,18.4801,18.709,18.4085,18.6042,15429117.17492,0
+KMI.US,D,20220411,000000,18.4423,18.5664,18.232,18.3939,17250438.307108,0
+KMI.US,D,20220412,000000,18.4801,18.5471,18.2417,18.2795,13685048.919397,0
+KMI.US,D,20220413,000000,18.3842,18.5373,18.1748,18.4229,10414585.67269,0
+KMI.US,D,20220414,000000,18.4133,18.643,18.3513,18.4995,9684016.9359278,0
+KMI.US,D,20220418,000000,18.5664,18.7622,18.4801,18.6711,10742408.270809,0
+KMI.US,D,20220419,000000,18.6236,18.8524,18.5471,18.7186,12126371.268708,0
+KMI.US,D,20220420,000000,18.8146,19.0724,18.6644,18.8814,16168447.227819,0
+KMI.US,D,20220421,000000,19.1006,19.2828,18.8146,18.9008,22329769.299873,0
+KMI.US,D,20220422,000000,18.7758,18.834,18.2747,18.2892,18567221.930293,0
+KMI.US,D,20220425,000000,17.9838,18.0022,17.2287,17.7735,25726340.618219,0
+KMI.US,D,20220426,000000,17.8404,18.0216,17.5922,17.6106,21316262.559965,0
+KMI.US,D,20220427,000000,17.6203,17.7541,17.4293,17.5728,20057639.097201,0
+KMI.US,D,20220428,000000,17.7735,18.0575,17.5059,17.9644,17197246.296752,0
+KMI.US,D,20220429,000000,17.8752,18.0255,17.5457,17.5941,26608903.180278,0
+KMI.US,D,20220502,000000,17.5457,17.7759,17.2937,17.6232,21603108.235961,0
+KMI.US,D,20220503,000000,17.6426,18.2581,17.6426,18.1079,16055970.621084,0
+KMI.US,D,20220504,000000,18.3115,18.7526,18.1952,18.6896,16583941.788082,0
+KMI.US,D,20220505,000000,18.709,18.7283,18.0788,18.2727,17994444.569362,0
+KMI.US,D,20220506,000000,18.4279,18.7477,18.0788,18.709,19216241.20712,0
+KMI.US,D,20220509,000000,18.4181,18.5053,17.9432,18.0304,21104201.159488,0
+KMI.US,D,20220510,000000,18.1952,18.3987,17.6814,17.9528,19068011.663301,0
+KMI.US,D,20220511,000000,18.1176,18.4666,17.9044,17.9528,18689443.992526,0
+KMI.US,D,20220512,000000,17.9625,18.0304,17.6039,17.8656,23395578.817296,0
+KMI.US,D,20220513,000000,18.0304,18.2823,17.9334,18.1661,20580595.692465,0
+KMI.US,D,20220516,000000,18.2921,18.9028,18.2824,18.7962,19698529.326458,0
+KMI.US,D,20220517,000000,18.961,19.1742,18.8688,19.1355,18802187.78175,0
+KMI.US,D,20220518,000000,19.2227,19.2809,18.5151,18.709,14573015.995201,0
+KMI.US,D,20220519,000000,18.3891,18.6508,18.3018,18.4375,16505563.443867,0
+KMI.US,D,20220520,000000,18.5635,18.6411,18.103,18.4472,17584736.212114,0
+KMI.US,D,20220523,000000,18.6023,18.7332,18.4181,18.5732,12992919.386907,0
+KMI.US,D,20220524,000000,18.4181,18.6653,18.0692,18.5538,15833649.000392,0
+KMI.US,D,20220525,000000,18.6992,18.8445,18.5684,18.7962,20684393.510473,0
+KMI.US,D,20220526,000000,18.9222,19.0773,18.8932,19.0192,13429264.497241,0
+KMI.US,D,20220527,000000,18.961,19.4021,18.9125,19.3293,15141039.777333,0
+KMI.US,D,20220531,000000,19.3779,19.5426,18.9943,19.087,44238037.075646,0
+KMI.US,D,20220601,000000,19.1742,19.5135,19.0621,19.4069,13753073.168468,0
+KMI.US,D,20220602,000000,19.3197,19.3633,19.0579,19.3487,9856339.3254286,0
+KMI.US,D,20220603,000000,19.3779,19.4553,19.215,19.3197,8713761.7798715,0
+KMI.US,D,20220606,000000,19.4263,19.4845,19.1451,19.1839,10408793.280119,0
+KMI.US,D,20220607,000000,19.1645,19.5523,19.0822,19.5232,12534610.638063,0
+KMI.US,D,20220608,000000,19.5814,19.5814,19.1161,19.2518,10665558.746859,0
+KMI.US,D,20220609,000000,19.1355,19.1742,18.6798,18.6992,14474611.34342,0
+KMI.US,D,20220610,000000,18.5345,18.6217,18.2049,18.4472,16702161.270942,0
+KMI.US,D,20220613,000000,18.0207,18.0788,17.4972,17.5748,17781004.961142,0
+KMI.US,D,20220614,000000,17.8268,17.8996,17.1385,17.3421,17608572.191232,0
+KMI.US,D,20220615,000000,17.4197,17.5409,16.7556,17.061,18613654.94579,0
+KMI.US,D,20220616,000000,16.7314,16.7654,16.1159,16.1885,23776814.186592,0
+KMI.US,D,20220617,000000,16.0916,16.1692,15.2919,15.5585,45813558.570663,0
+KMI.US,D,20220621,000000,15.8643,16.2758,15.733,16.1401,19823622.310956,0
+KMI.US,D,20220622,000000,15.636,16.1013,15.5633,15.8396,19052435.646305,0
+KMI.US,D,20220623,000000,15.9366,15.986,15.4906,15.7426,18103102.22021,0
+KMI.US,D,20220624,000000,15.9462,16.1789,15.7814,15.9753,18498584.915204,0
+KMI.US,D,20220627,000000,16.1207,16.4406,16.1062,16.3145,15260112.387291,0
+KMI.US,D,20220628,000000,16.6636,16.9252,16.5181,16.6732,15355069.45653,0
+KMI.US,D,20220629,000000,16.8866,16.9544,16.3387,16.4019,13399093.507833,0
+KMI.US,D,20220630,000000,16.1013,16.4503,16.0528,16.2467,20536859.260081,0
+KMI.US,D,20220701,000000,16.3339,16.5133,15.985,16.46,15957095.563067,0
+KMI.US,D,20220705,000000,16.1304,16.2079,15.6069,16.0722,20002224.004746,0
+KMI.US,D,20220706,000000,15.985,16.1401,15.4325,15.859,19887665.6441,0
+KMI.US,D,20220707,000000,16.1401,16.46,16.0916,16.3727,16149023.370344,0
+KMI.US,D,20220708,000000,16.4406,16.572,16.2758,16.4503,13538791.78067,0
+KMI.US,D,20220711,000000,16.3145,16.4406,16.0141,16.3437,13016160.137082,0
+KMI.US,D,20220712,000000,16.0044,16.2371,15.9366,16.1401,13218126.372162,0
+KMI.US,D,20220713,000000,15.9462,16.2855,15.9462,16.0916,11262596.071476,0
+KMI.US,D,20220714,000000,15.6457,16.0819,15.5585,16.0722,16168828.917088,0
+KMI.US,D,20220715,000000,16.3145,16.3921,16.0432,16.2467,10360031.960074,0
+KMI.US,D,20220718,000000,16.4406,16.6151,16.3727,16.4115,9998343.207776,0
+KMI.US,D,20220719,000000,16.4793,16.7992,16.4406,16.7798,13367876.483506,0
+KMI.US,D,20220720,000000,16.7217,16.9059,16.5569,16.7896,15430651.153148,0
+KMI.US,D,20220721,000000,16.2564,17.1531,16.2467,17.1192,23407436.974483,0
+KMI.US,D,20220722,000000,17.194,17.3179,17.0126,17.1095,14550487.043935,0
+KMI.US,D,20220725,000000,17.3033,17.4779,17.1628,17.4681,13570947.554283,0
+KMI.US,D,20220726,000000,17.5941,17.6717,17.3519,17.4487,14365994.956275,0
+KMI.US,D,20220727,000000,17.5069,17.5554,17.1773,17.5069,14192364.50733,0
+KMI.US,D,20220728,000000,17.5748,17.6232,17.187,17.4875,15123026.106971,0
+KMI.US,D,20220729,000000,17.6529,17.84,17.5643,17.712,19274393.774417,0
+KMI.US,D,20220801,000000,17.4757,17.6431,17.2591,17.6234,14379536.399299,0
+KMI.US,D,20220802,000000,17.6332,17.7218,17.3576,17.5545,22638958.492048,0
+KMI.US,D,20220803,000000,17.712,17.7711,17.392,17.5348,16689454.633778,0
+KMI.US,D,20220804,000000,17.4856,17.4905,17.0031,17.0327,15008022.412158,0
+KMI.US,D,20220805,000000,16.8358,17.2197,16.7964,17.2,12313451.122696,0
+KMI.US,D,20220808,000000,17.205,17.5151,17.205,17.4068,13100594.878324,0
+KMI.US,D,20220809,000000,17.5742,17.8105,17.5151,17.7612,11867782.187521,0
+KMI.US,D,20220810,000000,17.8794,17.9631,17.6972,17.8597,10622377.918691,0
+KMI.US,D,20220811,000000,18.1157,18.4603,18.0271,18.3027,16053624.126227,0
+KMI.US,D,20220812,000000,18.2929,18.4209,18.1944,18.4012,11542361.451304,0
+KMI.US,D,20220815,000000,18.0172,18.3077,17.8695,18.283,10958033.819203,0
+KMI.US,D,20220816,000000,18.3815,18.5095,18.3224,18.3618,11162366.376222,0
+KMI.US,D,20220817,000000,18.2929,18.4209,18.155,18.283,9518638.8056844,0
+KMI.US,D,20220818,000000,18.411,18.6572,18.4012,18.6375,12941985.888942,0
+KMI.US,D,20220819,000000,18.5292,18.6079,18.3469,18.4307,14391295.106954,0
+KMI.US,D,20220822,000000,18.3815,18.4504,18.1501,18.2732,14044719.463331,0
+KMI.US,D,20220823,000000,18.4898,18.6931,18.4406,18.5981,13223316.296005,0
+KMI.US,D,20220824,000000,18.6079,18.9328,18.5489,18.9033,14073554.04497,0
+KMI.US,D,20220825,000000,18.9821,19.0067,18.795,18.9624,12049841.556306,0
+KMI.US,D,20220826,000000,19.0313,19.0313,18.6375,18.6965,13754545.394909,0
+KMI.US,D,20220829,000000,18.6572,18.8442,18.539,18.6473,9181270.4424353,0
+KMI.US,D,20220830,000000,18.4504,18.4504,18.1304,18.1944,13362073.515401,0
+KMI.US,D,20220831,000000,17.9286,18.2584,17.7711,18.0369,17887425.919321,0
+KMI.US,D,20220901,000000,17.8892,17.9877,17.5988,17.8892,16174286.728979,0
+KMI.US,D,20220902,000000,18.2141,18.2633,17.8301,17.9384,15316060.534328,0
+KMI.US,D,20220906,000000,18.1304,18.2043,17.4757,17.4954,19483274.616214,0
+KMI.US,D,20220907,000000,17.2788,17.6037,17.1902,17.5742,13761106.788314,0
+KMI.US,D,20220908,000000,17.7218,17.7612,17.4856,17.7514,18825505.084273,0
+KMI.US,D,20220909,000000,17.9384,18.1058,17.8794,18.0271,13810462.483322,0
+KMI.US,D,20220912,000000,18.2141,18.4799,18.16,18.4504,15406200.469398,0
+KMI.US,D,20220913,000000,18.2141,18.3716,17.8006,17.8892,20952971.891476,0
+KMI.US,D,20220914,000000,18.0172,18.3421,17.9926,18.2437,19393271.800047,0
+KMI.US,D,20220915,000000,18.0467,18.283,17.9532,18.0467,17443519.215966,0
+KMI.US,D,20220916,000000,17.9483,17.9483,17.4265,17.5742,34832365.570596,0
+KMI.US,D,20220919,000000,17.2296,17.7809,17.2296,17.7711,17116807.530675,0
+KMI.US,D,20220920,000000,17.6628,17.712,17.456,17.6234,16825875.753355,0
+KMI.US,D,20220921,000000,17.84,17.8991,17.2394,17.2493,20978185.518395,0
+KMI.US,D,20220922,000000,17.456,17.456,17.0524,17.0524,18506679.259416,0
+KMI.US,D,20220923,000000,16.7373,16.7767,16.0882,16.2746,25933844.461939,0
+KMI.US,D,20220926,000000,16.1761,16.2303,15.802,15.8414,28778656.424952,0
+KMI.US,D,20220927,000000,16.0875,16.4321,15.9595,16.0777,25786178.576667,0
+KMI.US,D,20220928,000000,16.1564,16.6881,16.0973,16.5798,25587355.152439,0
+KMI.US,D,20220929,000000,16.4321,16.5404,16.1564,16.4616,28083214.744186,0
+KMI.US,D,20220930,000000,16.3533,16.5995,16.245,16.3829,31016445.038273,0
+KMI.US,D,20221003,000000,16.8358,17.0031,16.6979,16.8358,25090460.626705,0
+KMI.US,D,20221004,000000,17.0524,17.4068,16.9785,17.3969,24180481.695492,0
+KMI.US,D,20221005,000000,17.269,17.5249,17.0425,17.4265,19898030.856607,0
+KMI.US,D,20221006,000000,17.328,17.5249,17.0917,17.1213,19602002.318899,0
+KMI.US,D,20221007,000000,17.1016,17.2148,16.8259,16.9736,16938994.785083,0
+KMI.US,D,20221010,000000,17.0327,17.3083,16.7718,16.8062,16580020.545592,0
+KMI.US,D,20221011,000000,16.6782,17.0967,16.5798,16.8948,17981459.015525,0
+KMI.US,D,20221012,000000,16.7668,16.9194,16.6093,16.7865,14728410.562006,0
+KMI.US,D,20221013,000000,16.6388,17.4265,16.5995,17.3674,18682196.533012,0
+KMI.US,D,20221014,000000,17.2985,17.4756,16.8948,16.9244,17306203.268588,0
+KMI.US,D,20221017,000000,17.1311,17.3773,17.0327,17.2296,15302593.426718,0
+KMI.US,D,20221018,000000,17.4363,17.6775,17.2296,17.4954,19845027.798794,0
+KMI.US,D,20221019,000000,17.4659,17.8105,17.3576,17.712,19559959.632021,0
+KMI.US,D,20221020,000000,17.072,17.4068,16.6979,16.8554,40875936.043023,0
+KMI.US,D,20221021,000000,16.9834,17.2886,16.8456,17.2493,19938527.654822,0
+KMI.US,D,20221024,000000,17.3083,17.4265,16.9441,17.013,21855956.742969,0
+KMI.US,D,20221025,000000,16.9539,17.2739,16.8653,17.2394,20880252.151188,0
+KMI.US,D,20221026,000000,17.3477,17.5742,17.0228,17.456,23023938.601005,0
+KMI.US,D,20221027,000000,17.7022,17.8749,17.6283,17.712,23288106.799961,0
+KMI.US,D,20221028,000000,17.83,17.89,17.5,17.77,18455361,0
+KMI.US,D,20221031,000000,17.74,18.3,17.67,18.12,27183422,0
+KMI.US,D,20221101,000000,18.25,18.34,18.115,18.24,18614797,0
+KMI.US,D,20221102,000000,18.19,18.39,17.89,17.9,20193044,0
+KMI.US,D,20221103,000000,17.75,18.12,17.71,18.04,16256721,0
+KMI.US,D,20221104,000000,18.31,18.48,17.96,18.17,17824494,0
+KMI.US,D,20221107,000000,18.25,18.39,18.14,18.25,14594377,0
+KMI.US,D,20221108,000000,18.28,18.42,18.13,18.31,15520335,0
+KMI.US,D,20221109,000000,18.19,18.245,17.57,17.58,15194189,0
+KMI.US,D,20221110,000000,17.95,18.23,17.84,18.2,18505664,0
+KMI.US,D,20221111,000000,18.41,18.79,18.31,18.69,17923076,0
+KMI.US,D,20221114,000000,18.66,18.96,18.53,18.53,15299627,0
+KMI.US,D,20221115,000000,18.74,18.8086,18.545,18.66,14480944,0
+KMI.US,D,20221116,000000,18.54,18.6,18.29,18.41,14531974,0
+KMI.US,D,20221117,000000,18.2,18.31,18,18.3,12015996,0
+KMI.US,D,20221118,000000,18.19,18.4653,18.13,18.42,17351389,0
+KMI.US,D,20221121,000000,18.24,18.3,17.84,18.28,12895375,0
+KMI.US,D,20221122,000000,18.53,18.87,18.41,18.72,14890737,0
+KMI.US,D,20221123,000000,18.54,18.725,18.47,18.65,9669551,0
+KMI.US,D,20221125,000000,18.7,18.78,18.59,18.63,5981404,0
+KMI.US,D,20221128,000000,18.25,18.5881,18.22,18.46,16709780,0
+KMI.US,D,20221129,000000,18.6,18.945,18.53,18.88,16437211,0
+KMI.US,D,20221130,000000,18.99,19.135,18.77,19.12,41252482,0
+KMI.US,D,20221201,000000,19.23,19.355,19.07,19.15,12570418,0
+KMI.US,D,20221202,000000,19,19.11,18.89,19,9641211,0
+KMI.US,D,20221205,000000,19.11,19.13,18.41,18.56,12111121,0
+KMI.US,D,20221206,000000,18.5,18.65,18,18.1,15801246,0
+KMI.US,D,20221207,000000,18.12,18.25,17.935,18.04,11408209,0
+KMI.US,D,20221208,000000,18.13,18.26,17.54,17.77,17700987,0
+KMI.US,D,20221209,000000,17.71,17.845,17.41,17.45,19193134,0
+KMI.US,D,20221212,000000,17.5,17.83,17.39,17.82,13062224,0
+KMI.US,D,20221213,000000,18.09,18.295,17.99,18.21,16966679,0
+KMI.US,D,20221214,000000,18.21,18.35,18,18.11,13930554,0
+KMI.US,D,20221215,000000,17.96,18.05,17.68,17.96,11533947,0
+KMI.US,D,20221216,000000,17.67,17.78,17.41,17.69,21209895,0
+KMI.US,D,20221219,000000,17.76,17.845,17.39,17.51,13387099,0
+KMI.US,D,20221220,000000,17.54,17.71,17.46,17.61,11481871,0
+KMI.US,D,20221221,000000,17.83,17.985,17.725,17.88,10625985,0
+KMI.US,D,20221222,000000,17.81,17.86,17.4,17.74,13845834,0
+KMI.US,D,20221223,000000,17.84,18.14,17.8345,18.14,9304122,0
+KMI.US,D,20221227,000000,18.21,18.34,18.09,18.26,8233007,0
+KMI.US,D,20221228,000000,18.21,18.29,17.865,17.93,7938218,0
+KMI.US,D,20221229,000000,17.92,18.25,17.88,18.15,7431035,0
+KMI.US,D,20221230,000000,18.08,18.2,17.95,18.08,7385676,0
+KMI.US,D,20230103,000000,18,18.18,17.86,18.01,10454013,0
+KMI.US,D,20230104,000000,17.86,18.38,17.85,18.23,12069666,0
+KMI.US,D,20230105,000000,18.12,18.24,18.02,18.21,8489535,0
+KMI.US,D,20230106,000000,18.37,18.69,18.29,18.58,9086234,0
+KMI.US,D,20230109,000000,18.76,18.8,18.6,18.71,17355115,0
+KMI.US,D,20230110,000000,18.75,18.82,18.505,18.74,9544482,0
+KMI.US,D,20230111,000000,18.88,18.9,18.58,18.78,13289363,0
+KMI.US,D,20230112,000000,18.88,19.06,18.77,18.89,11067880,0
+KMI.US,D,20230113,000000,18.88,18.93,18.69,18.85,8616900,0
+KMI.US,D,20230117,000000,18.93,19.095,18.7,18.82,12372331,0
+KMI.US,D,20230118,000000,18.87,18.92,18.29,18.36,19528155,0
+KMI.US,D,20230119,000000,18.51,18.93,18.395,18.75,17379018,0
+KMI.US,D,20230120,000000,18.81,18.85,18.6,18.64,15423673,0
+KMI.US,D,20230123,000000,18.74,18.85,18.61,18.76,11451132,0
+KMI.US,D,20230124,000000,18.75,18.9,18.38,18.57,13090066,0
+KMI.US,D,20230125,000000,18.45,18.52,18.32,18.45,19135105,0
+KMI.US,D,20230126,000000,18.57,18.62,18.35,18.61,14299221,0
+KMI.US,D,20230127,000000,18.6,18.77,18.525,18.66,13120093,0
+KMI.US,D,20230130,000000,18.25,18.34,18.03,18.04,13284087,0
+KMI.US,D,20230131,000000,18.07,18.31,17.955,18.3,15757334,0
+KMI.US,D,20230201,000000,18.25,18.51,18.19,18.37,20314738,0
+KMI.US,D,20230202,000000,18.37,18.5199,18.24,18.45,13324649,0
+KMI.US,D,20230203,000000,18.47,18.64,18.22,18.28,13963563,0
+KMI.US,D,20230206,000000,18.2,18.28,17.985,18.17,11849979,0
+KMI.US,D,20230207,000000,18.19,18.31,18.06,18.28,10086355,0
+KMI.US,D,20230208,000000,18.27,18.41,18.14,18.22,11770344,0
+KMI.US,D,20230209,000000,18.27,18.2958,17.96,17.99,9447533,0
+KMI.US,D,20230210,000000,18.13,18.37,18.06,18.36,12983862,0
+KMI.US,D,20230213,000000,18.31,18.51,18.285,18.39,9579610,0
+KMI.US,D,20230214,000000,18.3,18.49,18.2208,18.31,9409160,0
+KMI.US,D,20230215,000000,18.23,18.23,18.015,18.19,12342006,0
+KMI.US,D,20230216,000000,18.03,18.23,17.92,18.09,10909075,0
+KMI.US,D,20230217,000000,17.94,17.97,17.685,17.73,21545163,0
+KMI.US,D,20230221,000000,17.63,17.7,17.33,17.35,15301682,0
+KMI.US,D,20230222,000000,17.31,17.53,17.26,17.32,10744880,0
+KMI.US,D,20230223,000000,17.52,17.5583,17.3301,17.48,11145084,0
+KMI.US,D,20230224,000000,17.32,17.46,17.27,17.44,11470135,0
+KMI.US,D,20230227,000000,17.54,17.59,17.29,17.36,8310432,0
+KMI.US,D,20230228,000000,17.43,17.43,17.06,17.06,11657684,0
+KMI.US,D,20230301,000000,17.22,17.4659,17.14,17.26,10063318,0
+KMI.US,D,20230302,000000,17.23,17.49,17.21,17.46,8145887,0
+KMI.US,D,20230303,000000,17.45,17.7,17.36,17.65,8335519,0
+KMI.US,D,20230306,000000,17.62,17.755,17.55,17.62,10178894,0
+KMI.US,D,20230307,000000,17.56,17.56,17.31,17.35,14383131,0
+KMI.US,D,20230308,000000,17.33,17.49,17.18,17.32,9859559,0
+KMI.US,D,20230309,000000,17.42,17.5,17.1,17.14,9756754,0
+KMI.US,D,20230310,000000,17.11,17.2199,16.74,16.77,15625055,0
+KMI.US,D,20230313,000000,16.5,17.05,16.37,16.85,20166956,0
+KMI.US,D,20230314,000000,16.95,17.3,16.73,16.94,14742137,0
+KMI.US,D,20230315,000000,16.63,16.875,16.38,16.58,24330429,0
+KMI.US,D,20230316,000000,16.42,16.55,16.1805,16.55,25119342,0
+KMI.US,D,20230317,000000,16.45,16.5044,16.18,16.28,27042040,0
+KMI.US,D,20230320,000000,16.32,16.65,16.31,16.53,12594742,0
+KMI.US,D,20230321,000000,16.72,16.84,16.58,16.82,12745374,0
+KMI.US,D,20230322,000000,16.85,17.02,16.61,16.62,12427644,0
+KMI.US,D,20230323,000000,16.67,16.8,16.29,16.39,12620136,0
+KMI.US,D,20230324,000000,16.17,16.83,16.15,16.79,15751076,0
+KMI.US,D,20230327,000000,16.88,17.07,16.81,16.89,12059682,0
+KMI.US,D,20230328,000000,16.75,17.1,16.725,17.06,7302801,0
+KMI.US,D,20230329,000000,17.24,17.29,17.13,17.25,7911408,0
+KMI.US,D,20230330,000000,17.37,17.42,17.23,17.3,6667406,0
+KMI.US,D,20230331,000000,17.37,17.54,17.285,17.51,12085592,0
+KMI.US,D,20230403,000000,17.77,17.835,17.55,17.66,15414138,0
+KMI.US,D,20230404,000000,17.62,17.74,17.34,17.48,9712814,0
+KMI.US,D,20230405,000000,17.55,17.72,17.42,17.71,11269707,0
+KMI.US,D,20230406,000000,17.74,17.79,17.63,17.71,7980571,0
+KMI.US,D,20230410,000000,17.71,17.855,17.66,17.75,9053266,0
+KMI.US,D,20230411,000000,17.83,17.96,17.74,17.89,9646875,0
+KMI.US,D,20230412,000000,17.97,17.98,17.78,17.82,10631562,0
+KMI.US,D,20230413,000000,17.77,17.8,17.66,17.77,11207974,0
+KMI.US,D,20230414,000000,17.82,17.9,17.7,17.81,8376020,0
+KMI.US,D,20230417,000000,17.81,17.865,17.65,17.78,10173854,0
+KMI.US,D,20230418,000000,17.68,17.775,17.62,17.7,11651506,0
+KMI.US,D,20230419,000000,17.57,17.66,17.42,17.6,13759455,0
+KMI.US,D,20230420,000000,17.59,17.715,17.09,17.35,15950866,0
+KMI.US,D,20230421,000000,17.4,17.41,17.15,17.37,10200828,0
+KMI.US,D,20230424,000000,17.36,17.6799,17.34,17.62,8681433,0
+KMI.US,D,20230425,000000,17.52,17.6,17.4,17.41,9515460,0
+KMI.US,D,20230426,000000,17.35,17.46,17.09,17.21,12783764,0
+KMI.US,D,20230427,000000,17.22,17.35,17.06,17.32,14547393,0
+KMI.US,D,20230428,000000,17.04,17.24,17.005,17.15,14690744,0
+KMI.US,D,20230501,000000,17.04,17.23,17.01,17.1,14577966,0
+KMI.US,D,20230502,000000,16.96,17,16.4432,16.68,15626643,0
+KMI.US,D,20230503,000000,16.52,16.82,16.51,16.56,11851646,0
+KMI.US,D,20230504,000000,16.52,16.735,16.39,16.64,16214927,0
+KMI.US,D,20230505,000000,16.95,17.13,16.885,17.04,12838680,0
+KMI.US,D,20230508,000000,17.11,17.18,16.83,16.9,9769270,0
+KMI.US,D,20230509,000000,16.78,16.9585,16.74,16.85,7623884,0
+KMI.US,D,20230510,000000,16.98,16.99,16.68,16.79,10278397,0
+KMI.US,D,20230511,000000,16.66,16.79,16.595,16.7,11477085,0
+KMI.US,D,20230512,000000,16.8,16.84,16.675,16.8,9109771,0
+KMI.US,D,20230515,000000,16.87,16.9,16.53,16.7,23096795,0
+KMI.US,D,20230516,000000,16.61,16.665,16.25,16.3,15906220,0
+KMI.US,D,20230517,000000,16.4,16.55,16.24,16.45,13790129,0
+KMI.US,D,20230518,000000,16.37,16.54,16.2601,16.52,12066478,0
+KMI.US,D,20230519,000000,16.63,16.675,16.45,16.52,9834064,0
+KMI.US,D,20230522,000000,16.48,16.66,16.42,16.53,11296603,0
+KMI.US,D,20230523,000000,16.55,16.68,16.4914,16.54,12580748,0
+KMI.US,D,20230524,000000,16.58,16.6,16.39,16.5,10700968,0
+KMI.US,D,20230525,000000,16.36,16.39,16.11,16.22,15836048,0
+KMI.US,D,20230526,000000,16.24,16.325,16.15,16.21,12815191,0
+KMI.US,D,20230530,000000,16.1,16.22,16.035,16.15,13975732,0
+KMI.US,D,20230531,000000,16.1,16.155,16,16.11,21102046,0
+KMI.US,D,20230601,000000,16.14,16.35,16.08,16.26,13491655,0
+KMI.US,D,20230602,000000,16.41,16.82,16.35,16.75,18617658,0
+KMI.US,D,20230605,000000,16.9,16.9,16.7,16.76,11816238,0
+KMI.US,D,20230606,000000,16.66,16.91,16.64,16.85,10788785,0
+KMI.US,D,20230607,000000,16.95,17.26,16.885,17.23,12369869,0
+KMI.US,D,20230608,000000,17.27,17.33,17.02,17.32,9077305,0
+KMI.US,D,20230609,000000,17.35,17.37,16.98,17.03,9860076,0
+KMI.US,D,20230612,000000,16.86,16.98,16.81,16.89,14267285,0
+KMI.US,D,20230613,000000,16.95,17.26,16.925,17.03,12497893,0
+KMI.US,D,20230614,000000,17.15,17.2,16.885,16.9,14409388,0
+KMI.US,D,20230615,000000,16.92,17.11,16.89,17.01,11464197,0
+KMI.US,D,20230616,000000,17.01,17.08,16.94,17.04,24028182,0
+KMI.US,D,20230620,000000,17.01,17.02,16.64,16.66,14034403,0
+KMI.US,D,20230621,000000,16.61,16.8,16.555,16.64,12429366,0
+KMI.US,D,20230622,000000,16.61,16.62,16.47,16.49,10885455,0
+KMI.US,D,20230623,000000,16.38,16.54,16.305,16.32,14613830,0
+KMI.US,D,20230626,000000,16.34,16.65,16.33,16.54,18220497,0
+KMI.US,D,20230627,000000,16.54,16.82,16.51,16.8,16257697,0
+KMI.US,D,20230628,000000,16.88,17.03,16.7,17.01,16800995,0
+KMI.US,D,20230629,000000,17.09,17.26,17.06,17.2,13491294,0
+KMI.US,D,20230630,000000,17.3,17.34,17.135,17.22,11340270,0
+KMI.US,D,20230703,000000,17.22,17.39,17.19,17.25,8557570,0
+KMI.US,D,20230705,000000,17.31,17.31,17,17.08,12979689,0
+KMI.US,D,20230706,000000,16.99,17.005,16.79,16.86,9882237,0
+KMI.US,D,20230707,000000,16.76,17.06,16.76,16.92,24357437,0
+KMI.US,D,20230710,000000,16.79,17.045,16.79,16.95,10596686,0
+KMI.US,D,20230711,000000,16.97,17.3,16.97,17.25,14480818,0
+KMI.US,D,20230712,000000,17.41,17.59,17.3914,17.54,15123011,0
+KMI.US,D,20230713,000000,17.56,17.66,17.5299,17.6,8721787,0
+KMI.US,D,20230714,000000,17.48,17.515,17.17,17.21,11250294,0
+KMI.US,D,20230717,000000,17.25,17.25,17.115,17.13,11887666,0
+KMI.US,D,20230718,000000,17.08,17.4,17.07,17.28,10053548,0
+KMI.US,D,20230719,000000,17.28,17.41,17.24,17.29,12294071,0
+KMI.US,D,20230720,000000,17.54,17.665,17.37,17.64,16299679,0
+KMI.US,D,20230721,000000,17.73,17.905,17.605,17.8,16858914,0
+KMI.US,D,20230724,000000,17.86,18.3,17.84,18.11,23654148,0
+KMI.US,D,20230725,000000,18.07,18.19,17.995,18.06,14098227,0
+KMI.US,D,20230726,000000,18,18.11,17.89,17.95,12260851,0
+KMI.US,D,20230727,000000,18.04,18.06,17.76,17.8,12299657,0
+KMI.US,D,20230728,000000,17.53,17.645,17.42,17.57,9147314,0
+KMI.US,D,20230731,000000,17.63,17.75,17.61,17.71,11292252,0
+KMI.US,D,20230801,000000,17.73,17.78,17.38,17.56,11203179,0
+KMI.US,D,20230802,000000,17.42,17.43,17.22,17.36,10626487,0
+KMI.US,D,20230803,000000,17.44,17.63,17.34,17.46,10594271,0
+KMI.US,D,20230804,000000,17.51,17.71,17.35,17.36,11431278,0
+KMI.US,D,20230807,000000,17.41,17.57,17.34,17.38,7215271,0
+KMI.US,D,20230808,000000,17.19,17.48,17.1,17.48,9324651,0
+KMI.US,D,20230809,000000,17.56,17.73,17.53,17.55,11368193,0
+KMI.US,D,20230810,000000,17.61,17.72,17.435,17.54,12724775,0
+KMI.US,D,20230811,000000,17.54,17.91,17.54,17.78,13074672,0
+KMI.US,D,20230814,000000,17.81,17.855,17.58,17.67,10775223,0
+KMI.US,D,20230815,000000,17.63,17.685,17.3102,17.36,13509317,0
+KMI.US,D,20230816,000000,17.34,17.42,17.19,17.21,11428490,0
+KMI.US,D,20230817,000000,17.33,17.56,17.33,17.34,9514720,0
+KMI.US,D,20230818,000000,17.22,17.45,17.21,17.43,19621357,0
+KMI.US,D,20230821,000000,17.49,17.49,17.241,17.36,9743934,0
+KMI.US,D,20230822,000000,17.48,17.48,17.25,17.25,9087138,0
+KMI.US,D,20230823,000000,17.15,17.27,16.965,17.26,9330286,0
+KMI.US,D,20230824,000000,17.22,17.39,17.15,17.23,8286334,0
+KMI.US,D,20230825,000000,17.29,17.46,17.23,17.34,9150224,0
+KMI.US,D,20230828,000000,17.41,17.51,17.3,17.36,8576494,0
+KMI.US,D,20230829,000000,17.36,17.46,17.34,17.45,8043543,0
+KMI.US,D,20230830,000000,17.49,17.515,17.4,17.44,6643520,0
+KMI.US,D,20230831,000000,17.46,17.47,17.19,17.22,14961400,0
+KMI.US,D,20230901,000000,17.39,17.4,17.06,17.14,14537789,0
+KMI.US,D,20230905,000000,17.12,17.22,17.06,17.07,11637549,0
+KMI.US,D,20230906,000000,17.02,17.02,16.59,16.63,17046799,0
+KMI.US,D,20230907,000000,16.69,16.77,16.57,16.59,18928580,0
+KMI.US,D,20230908,000000,16.67,16.87,16.62,16.8,14738723,0
+KMI.US,D,20230911,000000,16.88,16.91,16.61,16.67,11932610,0
+KMI.US,D,20230912,000000,16.76,17.15,16.71,17.13,12424265,0
+KMI.US,D,20230913,000000,17.17,17.22,17.07,17.16,10211216,0
+KMI.US,D,20230914,000000,17.34,17.39,17.24,17.31,12161752,0
+KMI.US,D,20230915,000000,17.2,17.4,17.045,17.07,28400451,0
+KMI.US,D,20230918,000000,17.08,17.14,16.91,17.02,13265019,0
+KMI.US,D,20230919,000000,17.13,17.13,16.825,16.93,13822575,0
+KMI.US,D,20230920,000000,16.9,17.06,16.85,16.86,8538286,0
+KMI.US,D,20230921,000000,16.85,16.89,16.55,16.56,12831957,0
+KMI.US,D,20230922,000000,16.57,16.74,16.53,16.6,11579651,0
+KMI.US,D,20230925,000000,16.55,16.81,16.54,16.75,11773294,0
+KMI.US,D,20230926,000000,16.63,16.73,16.405,16.47,12834883,0
+KMI.US,D,20230927,000000,16.55,16.76,16.54,16.66,12837510,0
+KMI.US,D,20230928,000000,16.64,16.79,16.59,16.67,9576395,0
+KMI.US,D,20230929,000000,16.67,16.76,16.53,16.58,14575276,0
+KMI.US,D,20231002,000000,16.6,16.62,16.1,16.16,16619160,0
+KMI.US,D,20231003,000000,16.07,16.17,15.98,16.1,16607938,0
+KMI.US,D,20231004,000000,15.96,16.17,15.89,16.03,17504313,0
+KMI.US,D,20231005,000000,15.9,16.23,15.895,16.16,17519958,0
+KMI.US,D,20231006,000000,16.14,16.39,16.01,16.26,13027218,0
+KMI.US,D,20231009,000000,16.53,16.78,16.485,16.76,18370510,0
+KMI.US,D,20231010,000000,16.75,16.87,16.7,16.82,11827371,0
+KMI.US,D,20231011,000000,16.71,16.85,16.65,16.85,11583411,0
+KMI.US,D,20231012,000000,16.91,16.98,16.77,16.91,13901967,0
+KMI.US,D,20231013,000000,17.095,17.185,17.04,17.11,14081383,0
+KMI.US,D,20231016,000000,17.2,17.33,17.08,17.28,11369847,0
+KMI.US,D,20231017,000000,17.27,17.4386,17.235,17.33,15252902,0
+KMI.US,D,20231018,000000,17.34,17.395,17.11,17.14,14679972,0
+KMI.US,D,20231019,000000,17.27,17.31,16.84,17.01,17788761,0
+KMI.US,D,20231020,000000,17.04,17.1,16.89,16.99,16349700,0
+KMI.US,D,20231023,000000,16.89,17.02,16.82,16.98,12852386,0
+KMI.US,D,20231024,000000,17.01,17.07,16.82,16.85,12964216,0
+KMI.US,D,20231025,000000,16.86,16.945,16.78,16.79,11215640,0
+KMI.US,D,20231026,000000,16.71,16.77,16.56,16.7,11306866,0
+KMI.US,D,20231027,000000,16.7,16.71,16.3,16.37,14657046,0
+KMI.US,D,20231030,000000,16.14,16.29,15.91,16.13,16123245,0
+KMI.US,D,20231031,000000,16.11,16.25,16.055,16.2,13132550,0
+KMI.US,D,20231101,000000,16.26,16.45,16.1,16.35,15920579,0
+KMI.US,D,20231102,000000,16.365,16.92,16.29,16.9,18525099,0
+KMI.US,D,20231103,000000,16.9,17,16.83,16.87,12819344,0
+KMI.US,D,20231106,000000,16.94,16.94,16.65,16.67,11851703,0
+KMI.US,D,20231107,000000,16.53,16.63,16.4,16.55,18310020,0
+KMI.US,D,20231108,000000,16.47,16.51,16.31,16.34,10910537,0
+KMI.US,D,20231109,000000,16.42,16.44,16.17,16.21,15076580,0
+KMI.US,D,20231110,000000,16.33,16.48,16.22,16.44,12670369,0
+KMI.US,D,20231113,000000,16.44,16.63,16.34,16.52,9358646,0
+KMI.US,D,20231114,000000,16.63,16.87,16.59,16.8,12593058,0
+KMI.US,D,20231115,000000,16.85,17.07,16.83,16.92,16813617,0
+KMI.US,D,20231116,000000,16.85,17,16.62,16.82,14554133,0
+KMI.US,D,20231117,000000,16.94,17.05,16.87,16.96,13708357,0
+KMI.US,D,20231120,000000,16.96,17.09,16.91,16.94,10062570,0
+KMI.US,D,20231121,000000,16.96,17.14,16.9,17.12,11961155,0
+KMI.US,D,20231122,000000,16.94,17.3,16.902,17.29,13233979,0
+KMI.US,D,20231124,000000,17.3,17.46,17.28,17.35,5988130,0
+KMI.US,D,20231127,000000,17.3,17.35,17.245,17.31,10947035,0
+KMI.US,D,20231128,000000,17.35,17.43,17.26,17.29,10998481,0
+KMI.US,D,20231129,000000,17.36,17.465,17.205,17.32,13975753,0
+KMI.US,D,20231130,000000,17.37,17.59,17.36,17.57,23071348,0
+KMI.US,D,20231201,000000,17.54,17.8,17.505,17.75,12719080,0
+KMI.US,D,20231204,000000,17.69,17.9,17.66,17.85,11707981,0
+KMI.US,D,20231205,000000,17.85,17.89,17.49,17.5,17516893,0
+KMI.US,D,20231206,000000,17.47,17.685,17.4112,17.53,17064672,0
+KMI.US,D,20231207,000000,17.62,17.66,17.45,17.5,16544828,0
+KMI.US,D,20231208,000000,17.55,17.71,17.51,17.7,11790035,0
+KMI.US,D,20231211,000000,17.67,17.7,17.53,17.57,11457529,0
+KMI.US,D,20231212,000000,17.51,17.57,17.14,17.22,16091546,0
+KMI.US,D,20231213,000000,17.21,17.54,17.105,17.48,17197874,0
+KMI.US,D,20231214,000000,17.61,17.88,17.6025,17.69,17957748,0
+KMI.US,D,20231215,000000,17.6,17.62,17.38,17.49,33040899,0
+KMI.US,D,20231218,000000,17.75,17.84,17.55,17.57,13959712,0
+KMI.US,D,20231219,000000,17.59,17.72,17.54,17.64,11375698,0
+KMI.US,D,20231220,000000,17.64,17.74,17.5,17.5,16159168,0
+KMI.US,D,20231221,000000,17.51,17.65,17,17.64,11332254,0
+KMI.US,D,20231222,000000,17.7,17.835,17.665,17.72,7534269,0
+KMI.US,D,20231226,000000,17.8,17.89,17.72,17.85,7636696,0
+KMI.US,D,20231227,000000,17.84,17.87,17.66,17.77,7920543,0
+KMI.US,D,20231228,000000,17.71,17.8,17.62,17.69,7770033,0
+KMI.US,D,20231229,000000,17.7,17.7,17.565,17.64,9811256,0
+KMI.US,D,20240102,000000,17.7,17.9,17.67,17.83,13141228,0
+KMI.US,D,20240103,000000,17.81,18.1287,17.76,18.05,14367052,0
+KMI.US,D,20240104,000000,18.15,18.24,17.9,17.95,10839242,0
+KMI.US,D,20240105,000000,18.02,18.11,17.87,18.02,12288802,0
+KMI.US,D,20240108,000000,17.89,18.11,17.79,18.11,12962156,0
+KMI.US,D,20240109,000000,18.1,18.15,17.95,18.05,15386346,0
+KMI.US,D,20240110,000000,18.02,18.06,17.9,17.95,14113045,0
+KMI.US,D,20240111,000000,17.97,17.9949,17.7,17.84,16028801,0
+KMI.US,D,20240112,000000,18.05,18.15,17.89,17.97,10319043,0
+KMI.US,D,20240116,000000,17.92,17.9799,17.8025,17.82,12903265,0
+KMI.US,D,20240117,000000,17.73,17.85,17.5,17.56,13926429,0
+KMI.US,D,20240118,000000,17.32,17.51,17.1,17.31,31605626,0
+KMI.US,D,20240119,000000,17.38,17.38,17.1,17.2,19017963,0
+KMI.US,D,20240122,000000,17.21,17.29,17.09,17.16,13142413,0
+KMI.US,D,20240123,000000,17.15,17.22,17.04,17.08,14416910,0
+KMI.US,D,20240124,000000,17.14,17.15,16.85,16.89,25500494,0
+KMI.US,D,20240125,000000,17.025,17.34,16.945,17.33,23723818,0
+KMI.US,D,20240126,000000,17.33,17.47,17.3,17.44,14265381,0
+KMI.US,D,20240129,000000,17.44,17.49,17.25,17.37,13665898,0
+KMI.US,D,20240130,000000,17.05,17.23,17.005,17.21,12446183,0
+KMI.US,D,20240131,000000,17.22,17.25,16.9,16.92,16870613,0
+KMI.US,D,20240201,000000,16.92,17.19,16.86,17.03,16473963,0
+KMI.US,D,20240202,000000,16.99,17.05,16.74,16.96,20964522,0
+KMI.US,D,20240205,000000,16.85,16.85,16.62,16.67,14057983,0
+KMI.US,D,20240206,000000,16.7,16.73,16.6,16.69,12701655,0
+KMI.US,D,20240207,000000,16.74,16.77,16.52,16.65,16670782,0
+KMI.US,D,20240208,000000,16.63,16.73,16.57,16.63,17003992,0
+KMI.US,D,20240209,000000,16.63,16.7201,16.53,16.61,9323427,0
+KMI.US,D,20240212,000000,16.62,16.84,16.57,16.78,11205608,0
+KMI.US,D,20240213,000000,16.74,16.89,16.47,16.57,15183348,0
+KMI.US,D,20240214,000000,16.62,16.645,16.49,16.57,14250206,0
+KMI.US,D,20240215,000000,16.53,17.04,16.51,16.97,18223207,0
+KMI.US,D,20240216,000000,16.97,17.18,16.91,17.11,17603888,0
+KMI.US,D,20240220,000000,17.12,17.22,16.995,17.06,13300552,0
+KMI.US,D,20240221,000000,17.14,17.44,17.09,17.42,10845606,0
+KMI.US,D,20240222,000000,17.25,17.33,17.13,17.26,13092619,0
+KMI.US,D,20240223,000000,17.2,17.36,17.17,17.25,9892674,0
+KMI.US,D,20240226,000000,17.2,17.32,17.09,17.13,8172229,0
+KMI.US,D,20240227,000000,17.21,17.23,17.05,17.17,12062783,0
+KMI.US,D,20240228,000000,17.19,17.258,17.02,17.15,11414814,0
+KMI.US,D,20240229,000000,17.24,17.44,17.185,17.39,15578910,0
+KMI.US,D,20240301,000000,17.38,17.5,17.335,17.46,10955663,0
+KMI.US,D,20240304,000000,17.45,17.61,17.42,17.57,10815763,0
+KMI.US,D,20240305,000000,17.59,17.85,17.57,17.72,11811719,0
+KMI.US,D,20240306,000000,17.77,17.92,17.75,17.82,10856515,0
+KMI.US,D,20240307,000000,17.87,17.95,17.82,17.87,10735013,0
+KMI.US,D,20240308,000000,17.85,17.93,17.74,17.83,11290692,0
+KMI.US,D,20240311,000000,17.83,17.98,17.755,17.97,11397482,0
+KMI.US,D,20240312,000000,17.93,18.02,17.89,17.94,8024651,0
+KMI.US,D,20240313,000000,18.03,18.105,17.86,17.89,18206816,0
+KMI.US,D,20240314,000000,17.81,17.87,17.45,17.56,20940805,0
+KMI.US,D,20240315,000000,17.5,17.79,17.48,17.6,30086927,0
+KMI.US,D,20240318,000000,17.64,17.67,17.515,17.64,16906787,0
+KMI.US,D,20240319,000000,17.68,17.94,17.66,17.93,18142815,0
+KMI.US,D,20240320,000000,17.86,18.12,17.83,18.03,11145342,0
+KMI.US,D,20240321,000000,18.05,18.31,18.01,18.11,13742522,0
+KMI.US,D,20240322,000000,18.15,18.22,18.05,18.06,10169282,0
+KMI.US,D,20240325,000000,18.04,18.14,17.89,17.97,16549677,0
+KMI.US,D,20240326,000000,18,18.015,17.9,17.91,9156143,0
+KMI.US,D,20240327,000000,17.96,18.17,17.89,18.15,8698995,0
+KMI.US,D,20240328,000000,18.24,18.43,18.15,18.34,15939374,0
+KMI.US,D,20240401,000000,18.37,18.48,18.1712,18.41,10873283,0
+KMI.US,D,20240402,000000,18.45,18.52,18.3,18.42,10157828,0
+KMI.US,D,20240403,000000,18.46,18.57,18.435,18.55,11384693,0
+KMI.US,D,20240404,000000,18.61,18.72,18.365,18.43,8949612,0
+KMI.US,D,20240405,000000,18.43,18.495,18.215,18.46,9872614,0
+KMI.US,D,20240408,000000,18.48,18.62,18.35,18.36,11639741,0
+KMI.US,D,20240409,000000,18.41,18.5,18.37,18.48,8291340,0
+KMI.US,D,20240410,000000,18.35,18.39,18.19,18.27,10675646,0
+KMI.US,D,20240411,000000,18.3,18.37,18.12,18.35,12520490,0
+KMI.US,D,20240412,000000,18.39,18.54,18.065,18.13,15506257,0
+KMI.US,D,20240415,000000,18.24,18.335,17.915,17.97,10025970,0
+KMI.US,D,20240416,000000,17.97,18.04,17.61,17.69,16201568,0
+KMI.US,D,20240417,000000,17.77,17.93,17.66,17.76,13072557,0
+KMI.US,D,20240418,000000,18,18.355,17.95,18.21,26119477,0
+KMI.US,D,20240419,000000,18.31,18.9,18.26,18.839,25695094,0
+KMI.US,D,20240422,000000,18.79,18.92,18.57,18.82,16188156,0
+KMI.US,D,20240423,000000,18.83,18.89,18.69,18.76,12914099,0
+KMI.US,D,20240424,000000,18.62,18.84,18.52,18.81,12485683,0
+KMI.US,D,20240425,000000,18.81,18.8894,18.63,18.8,17447506,0
+KMI.US,D,20240426,000000,18.78,18.78,18.63,18.68,9415524,0
+KMI.US,D,20240429,000000,18.4,18.605,18.4,18.6,10295125,0
+KMI.US,D,20240430,000000,18.55,18.56,18.26,18.28,16059151,0
+KMI.US,D,20240501,000000,18.33,18.41,18.13,18.23,18135945,0
+KMI.US,D,20240502,000000,18.35,18.58,18.18,18.46,14689915,0
+KMI.US,D,20240503,000000,18.53,18.58,18.38,18.57,12409404,0
+KMI.US,D,20240506,000000,18.6,18.77,18.49,18.61,11963244,0
+KMI.US,D,20240507,000000,18.7,18.9,18.67,18.77,11863923,0
+KMI.US,D,20240508,000000,18.7,18.89,18.65,18.81,11640576,0
+KMI.US,D,20240509,000000,18.82,19.03,18.81,19.01,8029021,0
+KMI.US,D,20240510,000000,19.16,19.18,18.95,19.08,8141296,0
+KMI.US,D,20240513,000000,19.12,19.24,19.05,19.15,12389175,0
+KMI.US,D,20240514,000000,19.14,19.45,19.14,19.41,14640536,0
+KMI.US,D,20240515,000000,19.41,19.63,19.37,19.54,13622659,0
+KMI.US,D,20240516,000000,19.51,19.72,19.5,19.6,11483021,0
+KMI.US,D,20240517,000000,19.63,19.79,19.525,19.7,12152839,0
+KMI.US,D,20240520,000000,19.71,19.89,19.7,19.84,10286338,0
+KMI.US,D,20240521,000000,19.85,19.93,19.72,19.74,10302933,0
+KMI.US,D,20240522,000000,19.66,19.66,19.2846,19.39,11119993,0
+KMI.US,D,20240523,000000,19.4,19.43,19.05,19.08,11921480,0
+KMI.US,D,20240524,000000,19.18,19.21,19.02,19.07,9614977,0
+KMI.US,D,20240528,000000,19.11,19.19,19,19.07,11884813,0
+KMI.US,D,20240529,000000,19.01,19.04,18.83,18.91,9005846,0
+KMI.US,D,20240530,000000,18.94,19.02,18.88,19,9668538,0
+KMI.US,D,20240531,000000,19.06,19.51,18.99,19.49,19745179,0
+KMI.US,D,20240603,000000,19.48,19.54,19.37,19.5,14348633,0
+KMI.US,D,20240604,000000,19.4,19.71,19.29,19.66,13990714,0
+KMI.US,D,20240605,000000,19.71,19.81,19.52,19.79,14730836,0
+KMI.US,D,20240606,000000,19.73,19.84,19.67,19.81,11409477,0
+KMI.US,D,20240607,000000,19.75,19.76,19.575,19.62,9188943,0
+KMI.US,D,20240610,000000,19.64,19.875,19.62,19.8,11567320,0
+KMI.US,D,20240611,000000,19.71,19.88,19.66,19.79,9229844,0
+KMI.US,D,20240612,000000,19.92,20.07,19.845,19.88,10083656,0
+KMI.US,D,20240613,000000,19.84,19.91,19.695,19.76,7979404,0
+KMI.US,D,20240614,000000,19.66,19.76,19.55,19.59,8446690,0
+KMI.US,D,20240617,000000,19.57,19.83,19.56,19.67,11724252,0
+KMI.US,D,20240618,000000,19.71,19.86,19.67,19.74,8880468,0
+KMI.US,D,20240620,000000,19.7,19.94,19.64,19.8,10929996,0
+KMI.US,D,20240621,000000,19.87,19.94,19.63,19.71,28997887,0
+KMI.US,D,20240624,000000,19.74,20.19,19.74,20.11,11998501,0
+KMI.US,D,20240625,000000,20.07,20.16,20.005,20.1,10026385,0
+KMI.US,D,20240626,000000,20.1,20.135,19.71,19.74,13503360,0
+KMI.US,D,20240627,000000,19.8,19.885,19.62,19.76,10531975,0
+KMI.US,D,20240628,000000,19.86,19.915,19.74,19.87,42524227,0
+KMI.US,D,20240701,000000,19.98,20.01,19.68,19.79,10789715,0
+KMI.US,D,20240702,000000,19.91,19.91,19.4737,19.72,12815464,0
+KMI.US,D,20240703,000000,19.83,20.075,19.76,19.96,11016115,0
+KMI.US,D,20240705,000000,19.92,19.98,19.77,19.89,11916499,0
+KMI.US,D,20240708,000000,19.89,19.995,19.795,19.91,9640682,0
+KMI.US,D,20240709,000000,19.85,20.14,19.835,19.99,14039981,0
+KMI.US,D,20240710,000000,20,20.11,19.9,20.1,9648466,0
+KMI.US,D,20240711,000000,20.12,20.2,20.0139,20.16,15623526,0
+KMI.US,D,20240712,000000,20.25,20.315,20.09,20.19,18489425,0
+KMI.US,D,20240715,000000,20.28,20.38,20.15,20.17,13844593,0
+KMI.US,D,20240716,000000,20.55,20.55,20.03,20.24,14691299,0
+KMI.US,D,20240717,000000,20.3,20.57,20.275,20.53,23408463,0
+KMI.US,D,20240718,000000,20.495,21.45,20.44,21.05,42322383,0
+KMI.US,D,20240719,000000,21.16,21.79,21.1,21.49,26891116,0
+KMI.US,D,20240722,000000,21.53,21.86,21.5,21.85,15594803,0
+KMI.US,D,20240723,000000,21.81,21.81,21.56,21.62,20814856,0
+KMI.US,D,20240724,000000,21.64,21.66,21.05,21.05,20630700,0
+KMI.US,D,20240725,000000,21.06,21.29,21.01,21.07,20800325,0
+KMI.US,D,20240726,000000,21.16,21.43,21.14,21.37,12587936,0
+KMI.US,D,20240729,000000,21.41,21.46,21.14,21.29,13805143,0
+KMI.US,D,20240730,000000,21.29,21.8,21.275,21.72,16671815,0
+KMI.US,D,20240731,000000,21.53,21.6255,21.11,21.13,15294582,0
+KMI.US,D,20240801,000000,21.14,21.205,20.93,21.07,12092576,0
+KMI.US,D,20240802,000000,20.98,21.065,20.51,20.68,18941191,0
+KMI.US,D,20240805,000000,19.94,20.17,19.68,20.08,18837003,0
+KMI.US,D,20240806,000000,20.21,20.85,20.065,20.66,19934580,0
+KMI.US,D,20240807,000000,20.88,21.29,20.8,20.8,15593722,0
+KMI.US,D,20240808,000000,20.8,21.18,20.8,21.07,10592452,0
+KMI.US,D,20240809,000000,21.1,21.1,20.795,21.02,13464669,0
+KMI.US,D,20240812,000000,21.06,21.097,20.82,20.92,7603576,0
+KMI.US,D,20240813,000000,20.89,21,20.655,20.92,9484621,0
+KMI.US,D,20240814,000000,20.92,21.04,20.84,20.96,7947486,0
+KMI.US,D,20240815,000000,21.12,21.2,20.91,21.11,12283098,0
+KMI.US,D,20240816,000000,21.11,21.14,20.986,21.08,8170525,0
+KMI.US,D,20240819,000000,21.08,21.37,21.02,21.36,10009973,0
+KMI.US,D,20240820,000000,21.33,21.4,20.945,21.03,9770723,0
+KMI.US,D,20240821,000000,21.1,21.15,20.84,20.97,11349056,0
+KMI.US,D,20240822,000000,20.97,21.1,20.89,21,7767163,0
+KMI.US,D,20240823,000000,21.07,21.385,20.98,21.28,11383964,0
+KMI.US,D,20240826,000000,21.42,21.5,21.33,21.42,10758284,0
+KMI.US,D,20240827,000000,21.425,21.53,21.3,21.39,10979424,0
+KMI.US,D,20240828,000000,21.36,21.42,21.21,21.33,8327443,0
+KMI.US,D,20240829,000000,21.41,21.475,21.22,21.42,8562887,0
+KMI.US,D,20240830,000000,21.35,21.59,21.305,21.57,26383340,0
+KMI.US,D,20240903,000000,21.45,21.65,21.22,21.56,11944992,0
+KMI.US,D,20240904,000000,21.51,21.63,21.29,21.41,14874962,0
+KMI.US,D,20240905,000000,21.55,21.58,21.375,21.48,9093113,0
+KMI.US,D,20240906,000000,21.48,21.59,21.04,21.13,11478546,0
+KMI.US,D,20240909,000000,21.17,21.285,21.05,21.12,11855297,0
+KMI.US,D,20240910,000000,21.2,21.235,20.96,21.12,9044106,0
+KMI.US,D,20240911,000000,20.99,21.075,20.56,20.83,10563053,0
+KMI.US,D,20240912,000000,20.86,21.02,20.72,20.94,9023113,0
+KMI.US,D,20240913,000000,21.01,21.16,20.965,21.14,10036999,0
+KMI.US,D,20240916,000000,21.35,21.55,21.295,21.47,11136641,0
+KMI.US,D,20240917,000000,21.51,21.735,21.435,21.56,10256310,0
+KMI.US,D,20240918,000000,21.61,21.83,21.5925,21.61,10153084,0
+KMI.US,D,20240919,000000,21.8,21.835,21.55,21.59,11860981,0
+KMI.US,D,20240920,000000,21.51,21.875,21.455,21.79,21988362,0
+KMI.US,D,20240923,000000,21.84,22.2,21.82,22.18,11610092,0
+KMI.US,D,20240924,000000,22.31,22.335,22.06,22.22,11105212,0
+KMI.US,D,20240925,000000,22.23,22.27,22.04,22.09,12086234,0
+KMI.US,D,20240926,000000,21.87,22.07,21.62,21.68,14574561,0
+KMI.US,D,20240927,000000,21.72,21.875,21.61,21.79,12662184,0
+KMI.US,D,20240930,000000,21.82,22.13,21.65,22.09,10365412,0
+KMI.US,D,20241001,000000,22.03,22.63,22.01,22.59,15698075,0
+KMI.US,D,20241002,000000,22.65,22.99,22.6,22.94,15220924,0
+KMI.US,D,20241003,000000,22.97,23.42,22.785,23.35,17220647,0
+KMI.US,D,20241004,000000,23.42,23.65,23.295,23.62,11027682,0
+KMI.US,D,20241007,000000,23.64,23.835,23.57,23.58,12242621,0
+KMI.US,D,20241008,000000,23.39,23.54,23.0601,23.32,10575825,0
+KMI.US,D,20241009,000000,23.2,23.54,23.19,23.48,6730525,0
+KMI.US,D,20241010,000000,23.54,23.83,23.36,23.72,20257786,0
+KMI.US,D,20241011,000000,23.98,24.7,23.86,24.7,21490048,0
+KMI.US,D,20241014,000000,24.535,25.0199,24.511,24.88,16198794,0
+KMI.US,D,20241015,000000,24.73,24.97,24.5116,24.76,19919478,0
+KMI.US,D,20241016,000000,24.85,25.06,24.7,24.93,17604045,0
+KMI.US,D,20241017,000000,24.75,25.43,24.5,24.82,24172242,0
+KMI.US,D,20241018,000000,24.87,24.98,24.655,24.95,13670561,0
+KMI.US,D,20241021,000000,25,25.01,24.65,24.74,9920317,0
+KMI.US,D,20241022,000000,24.78,24.965,24.57,24.81,7976741,0
+KMI.US,D,20241023,000000,24.75,24.86,24.595,24.77,9856544,0
+KMI.US,D,20241024,000000,24.9,25.08,24.77,24.99,15834494,0
+KMI.US,D,20241025,000000,25.09,25.2,24.91,24.95,16549827,0
+KMI.US,D,20241028,000000,24.69,24.93,24.66,24.8,10034796,0
+KMI.US,D,20241029,000000,24.86,24.86,24.505,24.63,10089818,0
+KMI.US,D,20241030,000000,24.72,25.1,24.65,24.84,14117310,0
+KMI.US,D,20241031,000000,24.63,24.69,24.345,24.51,12806120,0
+KMI.US,D,20241101,000000,24.56,24.665,24.14,24.18,13274538,0
+KMI.US,D,20241104,000000,24.27,24.5,23.97,24.49,13273428,0
+KMI.US,D,20241105,000000,24.59,24.955,24.54,24.71,18874229,0
+KMI.US,D,20241106,000000,25.38,26.585,25.38,26.35,27282736,0
+KMI.US,D,20241107,000000,26.41,26.51,26.19,26.41,13260547,0
+KMI.US,D,20241108,000000,26.28,27,26.28,26.88,17402049,0
+KMI.US,D,20241111,000000,26.94,27.33,26.88,27.27,15876060,0
+KMI.US,D,20241112,000000,27.3,27.585,27.12,27.18,14748826,0
+KMI.US,D,20241113,000000,27.31,27.33,26.76,26.8,11759794,0
+KMI.US,D,20241114,000000,26.77,26.97,26.64,26.76,9870157,0
+KMI.US,D,20241115,000000,26.65,27.315,26.65,27.27,12426307,0
+KMI.US,D,20241118,000000,27.35,27.84,27.35,27.78,15943093,0
+KMI.US,D,20241119,000000,27.63,28.15,27.59,28.08,16420721,0
+KMI.US,D,20241120,000000,28.105,28.275,27.77,28,11950247,0
+KMI.US,D,20241121,000000,28.03,28.67,27.98,28.54,14617977,0
+KMI.US,D,20241122,000000,28.55,28.81,28.48,28.49,12382233,0
+KMI.US,D,20241125,000000,28.62,28.72,27.65,27.85,26211108,0
+KMI.US,D,20241126,000000,27.86,28.235,27.86,28.09,11272793,0
+KMI.US,D,20241127,000000,28.09,28.24,27.96,28.07,8127177,0
+KMI.US,D,20241129,000000,28.17,28.345,28.08,28.27,6268173,0
+KMI.US,D,20241202,000000,28.22,28.27,27.34,27.44,9652417,0
+KMI.US,D,20241203,000000,27.45,27.55,27.2,27.42,12491542,0
+KMI.US,D,20241204,000000,27.37,27.42,27.12,27.39,9852902,0
+KMI.US,D,20241205,000000,27.5,28.22,27.48,27.97,13451757,0
+KMI.US,D,20241206,000000,27.91,28.14,27.63,27.77,11530725,0
+KMI.US,D,20241209,000000,27.845,27.88,27.02,27.1,12138711,0
+KMI.US,D,20241210,000000,27.315,27.41,26.794,26.89,15516798,0
+KMI.US,D,20241211,000000,27.02,27.265,26.88,26.95,15058612,0
+KMI.US,D,20241212,000000,26.95,27.2,26.8,26.9,10795660,0
+KMI.US,D,20241213,000000,26.89,26.99,26.7,26.88,8284762,0
+KMI.US,D,20241216,000000,26.7,26.75,26.415,26.56,11582317,0
+KMI.US,D,20241217,000000,26.42,26.71,26.1101,26.61,14320246,0
+KMI.US,D,20241218,000000,26.58,26.723,25.78,25.83,12764508,0
+KMI.US,D,20241219,000000,26.11,26.505,25.84,26.24,20250868,0
+KMI.US,D,20241220,000000,26.23,26.99,26.14,26.85,28504699,0
+KMI.US,D,20241223,000000,26.8,27.1,26.55,27.05,10863263,0
+KMI.US,D,20241224,000000,27.1,27.39,26.99,27.33,4702835,0
+KMI.US,D,20241226,000000,27.23,27.29,27.095,27.25,8173206,0
+KMI.US,D,20241227,000000,27.18,27.36,27.045,27.18,6755828,0
+KMI.US,D,20241230,000000,27.135,27.55,26.93,27.36,7953936,0
+KMI.US,D,20241231,000000,27.42,27.74,27.35,27.4,7862384,0
+KMI.US,D,20250102,000000,27.63,28.21,27.51,28.11,13893103,0
+KMI.US,D,20250103,000000,28.24,28.53,28.135,28.27,9878840,0
+KMI.US,D,20250106,000000,28.325,28.39,27.73,27.83,14420788,0
+KMI.US,D,20250107,000000,27.92,28.09,27.69,27.81,9703906,0
+KMI.US,D,20250108,000000,27.74,28.31,27.68,28.29,11148958,0
+KMI.US,D,20250110,000000,28.46,28.82,28.02,28.16,11912509,0
+KMI.US,D,20250113,000000,28.2,28.66,28.18,28.52,12018977,0
+KMI.US,D,20250114,000000,28.57,29.2889,28.48,29.12,14599883,0
+KMI.US,D,20250115,000000,29.37,29.58,29.25,29.44,12104185,0
+KMI.US,D,20250116,000000,29.44,30.07,29.335,30.06,21219053,0
+KMI.US,D,20250117,000000,29.97,30.51,29.88,30.31,16062366,0
+KMI.US,D,20250121,000000,30.575,31.48,30.55,31.22,22826567,0
+KMI.US,D,20250122,000000,31.45,31.46,30.6634,30.78,20361193,0
+KMI.US,D,20250123,000000,31.3,31.3,30.085,30.48,22002762,0
+KMI.US,D,20250124,000000,30.47,30.555,30.1701,30.27,12773813,0
+KMI.US,D,20250127,000000,29.04,29.21,27.285,27.46,37477213,0
+KMI.US,D,20250128,000000,27.56,27.6,26.95,27.46,23941360,0
+KMI.US,D,20250129,000000,27.54,27.98,27.13,27.3,14620648,0
+KMI.US,D,20250130,000000,27.55,28.209,27.5,28.1,16858915,0
+KMI.US,D,20250131,000000,28.23,28.26,27.415,27.48,21420790,0
+KMI.US,D,20250203,000000,26.84,27.79,26.72,27.58,12768265,0
+KMI.US,D,20250204,000000,27.4,27.75,27.325,27.5,12009169,0
+KMI.US,D,20250205,000000,27.68,27.88,27.485,27.64,12067772,0
+KMI.US,D,20250206,000000,27.71,27.71,26.535,26.78,15741056,0
+KMI.US,D,20250207,000000,26.87,27.22,26.58,27.04,12992725,0
+KMI.US,D,20250210,000000,27.21,27.29,26.74,27.07,16680646,0
+KMI.US,D,20250211,000000,26.96,26.99,26.39,26.79,16879101,0
+KMI.US,D,20250212,000000,26.45,26.845,26.13,26.28,15356954,0
+KMI.US,D,20250213,000000,26.36,26.75,26.18,26.56,14668501,0
+KMI.US,D,20250214,000000,26.65,26.96,26.54,26.55,12565378,0
+KMI.US,D,20250218,000000,26.625,26.95,26.56,26.75,12601939,0
+KMI.US,D,20250219,000000,26.75,27.2,26.65,26.89,12193665,0
+KMI.US,D,20250220,000000,26.64,26.72,26.2201,26.59,12513917,0
+KMI.US,D,20250221,000000,26.53,26.81,26.1902,26.41,21468901,0
+KMI.US,D,20250224,000000,26.53,26.83,26.175,26.47,15017329,0
+KMI.US,D,20250225,000000,26.47,26.5,25.43,26.1,15350108,0
+KMI.US,D,20250226,000000,26.11,26.31,25.93,26.17,12330847,0
+KMI.US,D,20250227,000000,26.26,26.55,25.885,26.21,15315669,0
+KMI.US,D,20250228,000000,26.2,27.12,26.18,27.1,16400588,0
+KMI.US,D,20250303,000000,27.5,27.8898,26.9432,27.14,16312178,0
+KMI.US,D,20250304,000000,26.92,27.55,26.615,26.99,16430316,0
+KMI.US,D,20250305,000000,26.8,26.9527,26.22,26.73,12418161,0
+KMI.US,D,20250306,000000,26.455,26.52,25.855,26.31,13529980,0
+KMI.US,D,20250307,000000,26.36,26.495,25.53,26.14,12813582,0
+KMI.US,D,20250310,000000,26.03,26.41,25.775,26.14,14227441,0
+KMI.US,D,20250311,000000,26.2,26.795,26.1,26.41,14035803,0
+KMI.US,D,20250312,000000,26.65,26.89,26.325,26.52,11236242,0
+KMI.US,D,20250313,000000,26.625,26.78,26.34,26.54,10449196,0
+KMI.US,D,20250314,000000,26.8,27.2,26.64,27.1,8635014,0
+KMI.US,D,20250317,000000,27.02,27.875,26.97,27.79,10623719,0
+KMI.US,D,20250318,000000,27.82,27.92,27.46,27.52,12056545,0
+KMI.US,D,20250319,000000,27.625,27.94,27.46,27.85,11477999,0
+KMI.US,D,20250320,000000,27.78,28.165,27.72,28.06,8205546,0
+KMI.US,D,20250321,000000,27.98,28.08,27.76,27.93,19506438,0
+KMI.US,D,20250324,000000,28.08,28.79,28.06,28.71,12508517,0
+KMI.US,D,20250325,000000,28.84,29.13,28.65,28.83,11393868,0
+KMI.US,D,20250326,000000,29.03,29.09,28.35,28.48,11928476,0
+KMI.US,D,20250327,000000,28.52,28.555,28.0705,28.23,8885233,0
+KMI.US,D,20250328,000000,28.05,28.45,27.98,28.37,8357277,0
+KMI.US,D,20250331,000000,28.11,28.68,28.09,28.53,13867916,0
+KMI.US,D,20250401,000000,28.37,28.655,28.085,28.63,8692076,0
+KMI.US,D,20250402,000000,28.45,28.94,28.36,28.92,8662502,0
+KMI.US,D,20250403,000000,27.63,28.65,27.63,27.72,16703977,0
+KMI.US,D,20250404,000000,26.68,27.09,25.11,25.29,29083901,0
+KMI.US,D,20250407,000000,24.22,26.18,23.94,25.37,23814418,0
+KMI.US,D,20250408,000000,26.26,26.53,24.815,25.21,16547017,0
+KMI.US,D,20250409,000000,24.71,26.64,24.39,26.25,26281170,0
+KMI.US,D,20250410,000000,25.85,26.345,25.11,25.79,17628520,0
+KMI.US,D,20250411,000000,25.895,26.5787,25.42,26.47,15769117,0
+KMI.US,D,20250414,000000,26.9,27.045,26.61,26.8,11119645,0
+KMI.US,D,20250415,000000,26.92,27.61,26.875,27.22,12974832,0
+KMI.US,D,20250416,000000,27.11,27.46,26.815,26.95,11724158,0
+KMI.US,D,20250417,000000,26.82,27.675,26.71,27.1,22874119,0
+KMI.US,D,20250421,000000,26.86,27.01,25.425,25.79,19053182,0
+KMI.US,D,20250422,000000,26.28,26.785,26.02,26.6,18212105,0
+KMI.US,D,20250423,000000,26.905,27.125,26.41,26.6,19540380,0
+KMI.US,D,20250424,000000,26.65,27.03,26.49,26.87,10988217,0
+KMI.US,D,20250425,000000,26.78,26.895,26.59,26.85,9267333,0
+KMI.US,D,20250428,000000,26.82,27.14,26.56,27.07,11939338,0
+KMI.US,D,20250429,000000,26.88,27.325,26.84,27.21,10926980,0
+KMI.US,D,20250430,000000,26.605,26.67,25.9543,26.3,15398226,0
+KMI.US,D,20250501,000000,26.1,26.875,26.02,26.3,13555137,0
+KMI.US,D,20250502,000000,26.68,26.885,26.445,26.83,10497860,0
+KMI.US,D,20250505,000000,26.665,27,26.27,26.87,17724055,0
+KMI.US,D,20250506,000000,26.85,27.38,26.73,27.21,19004712,0
+KMI.US,D,20250507,000000,27.28,27.77,27.23,27.62,13833704,0
+KMI.US,D,20250508,000000,27.85,27.865,27.02,27.04,14765191,0
+KMI.US,D,20250509,000000,27.32,27.43,26.96,27.31,8832713,0
+KMI.US,D,20250512,000000,27.84,27.85,26.9,27.31,13049856,0
+KMI.US,D,20250513,000000,27.415,27.73,27.33,27.5,13914395,0
+KMI.US,D,20250514,000000,27.365,27.49,27.235,27.46,10651704,0
+KMI.US,D,20250515,000000,27.21,28.03,27.21,28,11996795,0
+KMI.US,D,20250516,000000,28.02,28.23,27.82,28.09,12400008,0
+KMI.US,D,20250519,000000,27.88,28.0364,27.65,28,7841468,0
+KMI.US,D,20250520,000000,28.03,28.18,27.95,27.98,7644465,0
+KMI.US,D,20250521,000000,27.87,27.955,27.46,27.47,11807671,0
+KMI.US,D,20250522,000000,27.39,27.535,27.065,27.34,10493156,0
+KMI.US,D,20250523,000000,27.26,27.9,27.2,27.86,12400860,0
+KMI.US,D,20250527,000000,28.1,28.28,28.02,28.19,15941719,0
+KMI.US,D,20250528,000000,28.35,28.35,27.8819,27.95,10609640,0
+KMI.US,D,20250529,000000,27.93,27.98,27.615,27.92,12942485,0
+KMI.US,D,20250530,000000,27.79,28.24,27.79,28.04,15718482,0
+KMI.US,D,20250602,000000,28.25,28.69,27.82,28.65,16708987,0
+KMI.US,D,20250603,000000,28.69,28.696,28.45,28.56,11723735,0
+KMI.US,D,20250604,000000,28.5,28.67,27.92,28.03,11909343,0
+KMI.US,D,20250605,000000,28.13,28.365,27.92,28.24,10590246,0
+KMI.US,D,20250606,000000,28.29,28.4296,27.93,28.14,11892258,0
+KMI.US,D,20250609,000000,28.1,28.13,27.42,27.53,12884735,0
+KMI.US,D,20250610,000000,27.71,27.88,27.195,27.38,13945829,0
+KMI.US,D,20250611,000000,27.51,27.66,27.37,27.52,13379138,0
+KMI.US,D,20250612,000000,27.66,27.725,27.38,27.66,9233663,0
+KMI.US,D,20250613,000000,27.89,28.03,27.35,27.64,13027297,0
+KMI.US,D,20250616,000000,27.695,28.03,27.55,27.66,11844533,0
+KMI.US,D,20250617,000000,27.83,27.915,27.43,27.47,12721987,0
+KMI.US,D,20250618,000000,27.615,27.74,27.28,27.57,10602128,0
+KMI.US,D,20250620,000000,27.63,28.16,27.53,28.01,17087733,0
+KMI.US,D,20250623,000000,28.22,28.55,27.785,28.09,13397239,0
+KMI.US,D,20250624,000000,27.94,28.65,27.89,28.54,13252078,0
+KMI.US,D,20250625,000000,28.68,28.7,28.17,28.31,13100666,0
+KMI.US,D,20250626,000000,28.34,28.9,28.26,28.89,12445199,0
+KMI.US,D,20250627,000000,28.94,29.16,28.7596,28.98,17106128,0
+KMI.US,D,20250630,000000,29.08,29.58,28.92,29.4,14239876,0
+KMI.US,D,20250701,000000,29.355,29.425,28.11,28.33,18914805,0
+KMI.US,D,20250702,000000,28.3,28.56,27.88,28.5,15597613,0
+KMI.US,D,20250703,000000,28.435,28.5669,28.185,28.41,5100555,0
+KMI.US,D,20250707,000000,28.39,28.54,28.18,28.33,9336503,0
+KMI.US,D,20250708,000000,28.17,28.24,27.71,28.13,14131078,0
+KMI.US,D,20250709,000000,28.21,28.26,27.62,27.8,13026087,0
+KMI.US,D,20250710,000000,27.695,27.82,27.32,27.79,11763293,0
+KMI.US,D,20250711,000000,27.765,27.93,27.64,27.84,11281037,0
+KMI.US,D,20250714,000000,27.8,28.36,27.75,28.32,14618927,0
+KMI.US,D,20250715,000000,28.28,28.35,27.77,27.94,16441437,0
+KMI.US,D,20250716,000000,27.98,28.1099,27.76,27.91,16290617,0
+KMI.US,D,20250717,000000,27.385,27.675,26.89,27.49,24725418,0
+KMI.US,D,20250718,000000,27.63,28,27.54,27.88,18793055,0
+KMI.US,D,20250721,000000,27.78,27.82,27,27.11,19409957,0
+KMI.US,D,20250722,000000,27.175,27.33,26.9519,26.97,13201696,0
+KMI.US,D,20250723,000000,26.92,26.985,26.48,26.81,22335863,0
+KMI.US,D,20250724,000000,26.835,27.475,26.74,27.42,19086938,0
+KMI.US,D,20250725,000000,27.53,27.7,27.26,27.39,15216009,0
+KMI.US,D,20250728,000000,27.58,27.64,27.13,27.21,13866603,0
+KMI.US,D,20250729,000000,27.39,27.95,27.275,27.88,15308223,0
+KMI.US,D,20250730,000000,27.86,28.21,27.8,28.01,18126230,0
+KMI.US,D,20250731,000000,27.61,28.115,27.6,28.06,14893140,0
+KMI.US,D,20250801,000000,27.84,28.225,27.5,28.1,16329348,0
+KMI.US,D,20250804,000000,28.065,28.46,28.02,28.28,16654767,0
+KMI.US,D,20250805,000000,28.25,28.325,27.42,28.04,17996194,0
+KMI.US,D,20250806,000000,27.105,27.38,26.67,26.75,38849078,0
+KMI.US,D,20250807,000000,26.9,27.178,26.75,26.76,17708498,0
+KMI.US,D,20250808,000000,26.92,27.07,26.67,26.89,15120855,0
+KMI.US,D,20250811,000000,26.9,27.09,26.76,26.89,12205428,0
+KMI.US,D,20250812,000000,26.89,26.915,26.27,26.56,15166197,0
+KMI.US,D,20250813,000000,26.72,26.87,26.265,26.87,14462166,0
+KMI.US,D,20250814,000000,26.8,27.1,26.685,26.85,14969591,0
+KMI.US,D,20250815,000000,26.91,27,26.64,26.67,13657616,0
+KMI.US,D,20250818,000000,26.53,26.55,26.1846,26.23,10558355,0
+KMI.US,D,20250819,000000,26.1,26.4,26.015,26.4,12432612,0
+KMI.US,D,20250820,000000,26.41,26.73,26.31,26.57,16175751,0
+KMI.US,D,20250821,000000,26.5,26.91,26.49,26.82,11633134,0
+KMI.US,D,20250822,000000,26.85,26.99,26.63,26.7,13030220,0
+KMI.US,D,20250825,000000,26.7,26.82,26.435,26.48,11145088,0
+KMI.US,D,20250826,000000,26.55,26.67,26.14,26.62,13705531,0
+KMI.US,D,20250827,000000,26.62,26.915,26.57,26.83,14137455,0
+KMI.US,D,20250828,000000,26.88,27.045,26.731,27.01,11852813,0
+KMI.US,D,20250829,000000,26.98,27.09,26.835,26.98,14034817,0
+KMI.US,D,20250902,000000,26.73,26.975,26.55,26.74,10941298,0
+KMI.US,D,20250903,000000,26.74,26.88,26.56,26.73,10270923,0
+KMI.US,D,20250904,000000,26.88,27.145,26.61,26.71,13220824,0
+KMI.US,D,20250905,000000,26.73,26.845,26.22,26.59,11509237,0
+KMI.US,D,20250908,000000,26.72,27.085,26.285,26.48,14652486,0
+KMI.US,D,20250909,000000,26.62,26.9,26.61,26.64,10999202,0
+KMI.US,D,20250910,000000,26.62,27.455,26.62,27.38,12037158,0
+KMI.US,D,20250911,000000,27.3,27.58,27.21,27.57,11016168,0
+KMI.US,D,20250912,000000,27.53,27.8111,27.49,27.58,8665130,0
+KMI.US,D,20250915,000000,27.67,27.7482,27.33,27.36,9551694,0
+KMI.US,D,20250916,000000,27.39,27.41,27.07,27.21,12100230,0
+KMI.US,D,20250917,000000,27.275,27.66,27.27,27.57,9974293,0
+KMI.US,D,20250918,000000,27.535,27.8799,27.485,27.67,10170202,0
+KMI.US,D,20250919,000000,27.7,27.72,27.2846,27.42,20820573,0
+KMI.US,D,20250922,000000,27.33,27.46,27.175,27.18,9891545,0
+KMI.US,D,20250923,000000,27.18,27.73,27.14,27.47,11122153,0
+KMI.US,D,20250924,000000,27.61,28.03,27.61,27.82,14021007,0
+KMI.US,D,20250925,000000,27.82,28.1958,27.75,27.93,13493269,0
+KMI.US,D,20250926,000000,28.03,28.51,28.03,28.21,13771815,0
+KMI.US,D,20250929,000000,28.3,28.37,28.01,28.37,13675806,0
+KMI.US,D,20250930,000000,28.25,28.475,28.195,28.31,16456251,0
+KMI.US,D,20251001,000000,28.2,28.4,28,28.3,13920024,0
+KMI.US,D,20251002,000000,28.23,28.905,28.145,28.22,11822115,0
+KMI.US,D,20251003,000000,28.23,28.73,28.03,28.46,12537869,0
+KMI.US,D,20251006,000000,28.6,28.615,27.93,27.93,10716821,0
+KMI.US,D,20251007,000000,28.01,28.0797,27.7237,28.01,9691012,0
+KMI.US,D,20251008,000000,27.83,28.185,27.61,28.14,16501438,0
+KMI.US,D,20251009,000000,28.1,28.34,27.4601,27.52,14633855,0
+KMI.US,D,20251010,000000,27.5,27.8,27.09,27.1,13835224,0
+KMI.US,D,20251013,000000,27.095,27.37,27.01,27.34,11761668,0
+KMI.US,D,20251014,000000,27.105,27.38,27,27.31,9975111,0
+KMI.US,D,20251015,000000,27.47,27.825,27.34,27.61,9641905,0
+KMI.US,D,20251016,000000,27.61,27.74,27,27.21,13166510,0
+KMI.US,D,20251017,000000,27.125,27.4,27.02,27.38,13970646,0
+KMI.US,D,20251020,000000,27.61,27.87,27.35,27.52,19745464,0
+KMI.US,D,20251021,000000,27.6,27.63,27.355,27.5,11439454,0
+KMI.US,D,20251022,000000,27.6,27.67,27.125,27.56,13323323,0
+KMI.US,D,20251023,000000,27.84,28.125,26.24,26.25,29594431,0
+KMI.US,D,20251024,000000,26.44,26.48,25.76,25.86,19250078,0
+KMI.US,D,20251027,000000,25.9,26.19,25.805,26.15,16550196,0
+KMI.US,D,20251028,000000,26.175,26.175,25.82,26.08,16978517,0
+KMI.US,D,20251029,000000,26.14,26.4,25.855,25.9,18370812,0
+KMI.US,D,20251030,000000,25.925,26.325,25.73,26.08,15228378,0
+KMI.US,D,20251031,000000,26.1,26.2759,25.955,26.19,14287411,0
+KMI.US,D,20251103,000000,25.98,26.09,25.6,26.08,15600641,0
+KMI.US,D,20251104,000000,25.85,26.0799,25.75,25.84,16101559,0
+KMI.US,D,20251105,000000,25.81,26.22,25.655,25.92,18891920,0
+KMI.US,D,20251106,000000,25.97,26.3555,25.92,26.12,12929328,0
+KMI.US,D,20251107,000000,26.15,26.605,26.035,26.55,11602574,0
+KMI.US,D,20251110,000000,26.55,27.13,26.39,27.06,12878440,0
+KMI.US,D,20251111,000000,27.15,27.2,26.79,26.94,12348463,0
+KMI.US,D,20251112,000000,26.97,27.335,26.91,27.01,10557836,0
+KMI.US,D,20251113,000000,27.075,27.2,26.82,26.89,15289370,0
+KMI.US,D,20251114,000000,26.89,27.49,26.68,27.42,17510747,0
+KMI.US,D,20251117,000000,27.495,27.545,27.12,27.14,14176290,0
+KMI.US,D,20251118,000000,27.065,27.315,26.92,27.09,16210485,0
+KMI.US,D,20251119,000000,26.7,26.9,26.345,26.82,15595184,0
+KMI.US,D,20251120,000000,26.96,27.365,26.7,26.72,19024599,0
+KMI.US,D,20251121,000000,26.79,27.07,26.54,26.98,14887604,0
+KMI.US,D,20251124,000000,27.025,27.03,26.56,26.82,23465348,0
+KMI.US,D,20251125,000000,26.715,26.785,26.315,26.52,15378113,0
+KMI.US,D,20251126,000000,26.58,27.08,26.58,26.95,10980206,0
+KMI.US,D,20251128,000000,26.97,27.36,26.855,27.32,5815656,0
+KMI.US,D,20251201,000000,27.22,27.4352,27.17,27.29,13036783,0
+KMI.US,D,20251202,000000,27.3,27.32,26.78,26.85,11197960,0
+KMI.US,D,20251203,000000,26.96,27.365,26.885,27.17,10768173,0
+KMI.US,D,20251204,000000,27.14,27.86,27.06,27.84,11907355,0
+KMI.US,D,20251205,000000,27.87,28,27.69,27.77,14290859,0
+KMI.US,D,20251208,000000,27.71,27.72,27.245,27.29,12518283,0
+KMI.US,D,20251209,000000,27.325,27.815,27.27,27.32,13651840,0
+KMI.US,D,20251210,000000,27.32,27.35,26.53,26.59,15477028,0
+KMI.US,D,20251211,000000,26.52,26.83,26.45,26.82,11034069,0
+KMI.US,D,20251212,000000,26.91,27.085,26.58,26.73,10579498,0
+KMI.US,D,20251215,000000,26.75,26.81,26.44,26.72,12074174,0
+KMI.US,D,20251216,000000,26.655,26.66,26.24,26.33,12300325,0
+KMI.US,D,20251217,000000,26.45,26.74,26.345,26.65,12229604,0
+KMI.US,D,20251218,000000,26.68,26.86,26.32,26.34,12326920,0
+KMI.US,D,20251219,000000,26.41,26.73,26.31,26.49,17976235,0
+KMI.US,D,20251222,000000,26.58,26.936,26.55,26.89,9417495,0
+KMI.US,D,20251223,000000,26.865,27.29,26.84,27.28,8517860,0
+KMI.US,D,20251224,000000,27.27,27.355,27.18,27.19,3905021,0
+KMI.US,D,20251226,000000,27.23,27.34,27.084,27.19,5094096,0
+KMI.US,D,20251229,000000,27.28,27.515,27.22,27.38,7968671,0
+KMI.US,D,20251230,000000,27.49,27.65,27.415,27.58,8074380,0
+KMI.US,D,20251231,000000,27.58,27.58,27.3648,27.49,9434268,0
+KMI.US,D,20260102,000000,27.445,27.895,27.19,27.71,10257459,0
+KMI.US,D,20260105,000000,27.94,27.96,27.125,27.9,17778797,0
+KMI.US,D,20260106,000000,27.95,28,26.59,26.82,19691780,0
+KMI.US,D,20260107,000000,26.9,27.165,26.825,27,11124135,0
+KMI.US,D,20260108,000000,27.035,27.47,27,27.27,12654877,0
+KMI.US,D,20260109,000000,27.4,27.485,26.93,27.12,13382795,0
+KMI.US,D,20260112,000000,27.14,27.245,26.695,26.92,13562586,0
+KMI.US,D,20260113,000000,27.12,27.505,27.065,27.38,11440859,0
+KMI.US,D,20260114,000000,27.34,27.8,27.31,27.53,13634518,0
+KMI.US,D,20260115,000000,27.46,27.72,27.315,27.41,11802146,0
+KMI.US,D,20260116,000000,27.54,27.98,27.39,27.96,14289641,0
+KMI.US,D,20260120,000000,28.13,28.335,27.735,27.96,17090012,0
+KMI.US,D,20260121,000000,28.27,28.66,28.24,28.58,17547750,0
+KMI.US,D,20260122,000000,29.1,30.1799,28.93,29.69,29210847,0
+KMI.US,D,20260123,000000,29.99,30,29.475,29.57,17249034,0
+KMI.US,D,20260126,000000,29.79,29.835,28.99,29.34,15781519,0
+KMI.US,D,20260127,000000,29.23,29.61,29.16,29.59,14938673,0
+KMI.US,D,20260128,000000,29.74,30.31,29.565,30.07,17467304,0
+KMI.US,D,20260129,000000,30.5,30.57,30.005,30.24,18864581,0
+KMI.US,D,20260130,000000,30.24,30.55,29.9,30.49,18926726,0
+KMI.US,D,20260202,000000,29.84,29.895,29.45,29.61,15786020,0
+KMI.US,D,20260203,000000,29.7,30.385,29.6609,30.32,17139003,0
+KMI.US,D,20260204,000000,30.46,30.555,29.54,30.06,18763691,0
+KMI.US,D,20260205,000000,29.95,30.39,29.7,30.33,11523245,0
+KMI.US,D,20260206,000000,30.4,30.59,30.24,30.5,11765947,0
+KMI.US,D,20260209,000000,30.475,31.12,30.46,30.99,11713096,0
+KMI.US,D,20260210,000000,31.22,31.54,30.9,31.01,12322445,0
+KMI.US,D,20260211,000000,31.48,31.6699,31.21,31.45,13391009,0
+KMI.US,D,20260212,000000,31.52,31.99,31.415,31.69,15378410,0
+KMI.US,D,20260213,000000,31.72,32.34,31.67,32.32,14026652,0
+KMI.US,D,20260217,000000,32.34,32.575,31.81,32.13,12213850,0
+KMI.US,D,20260218,000000,32.48,32.55,32.14,32.29,11951813,0
diff --git a/daily/us/nyse stocks/1/kmpb.us.txt b/daily/us/nyse stocks/1/kmpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62af15e39ab077c50683dc2f25797d58f978a7d6
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmpb.us.txt	
@@ -0,0 +1,987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMPB.US,D,20220315,000000,24,24.05,23.67,23.99,22989,0
+KMPB.US,D,20220316,000000,24.15,24.28,23.8465,24.28,75152,0
+KMPB.US,D,20220317,000000,24.3,24.35,23.76,24.33,111631,0
+KMPB.US,D,20220318,000000,24.37,24.4,24.2498,24.36,29529,0
+KMPB.US,D,20220321,000000,24.4,24.48,24.2,24.29,98207,0
+KMPB.US,D,20220322,000000,24.19,24.4,24.17,24.38,98997,0
+KMPB.US,D,20220323,000000,24.39,24.6,24.3,24.54,162612,0
+KMPB.US,D,20220324,000000,24.5,24.74,24.46,24.7,168814,0
+KMPB.US,D,20220325,000000,24.6986,24.7414,24.57,24.65,141917,0
+KMPB.US,D,20220328,000000,24.7,24.8,24.5123,24.8,44210,0
+KMPB.US,D,20220329,000000,24.75,24.98,24.75,24.9,104298,0
+KMPB.US,D,20220330,000000,24.94,25.091,24.8942,24.99,35936,0
+KMPB.US,D,20220331,000000,24.99,25.2,24.8,24.83,778441,0
+KMPB.US,D,20220401,000000,24.94,24.99,24.7,24.83,21011,0
+KMPB.US,D,20220404,000000,24.82,25.07,24.82,25.07,38851,0
+KMPB.US,D,20220405,000000,25.1,25.15,24.95,25.03,34893,0
+KMPB.US,D,20220406,000000,24.9,25,24.82,24.91,63807,0
+KMPB.US,D,20220407,000000,24.98,25.0799,24.9,24.94,50192,0
+KMPB.US,D,20220408,000000,24.99,25.015,24.9049,25,30986,0
+KMPB.US,D,20220411,000000,24.99,25.1,24.2,24.73,29400,0
+KMPB.US,D,20220412,000000,24.7259,24.9499,24.7154,24.85,11639,0
+KMPB.US,D,20220413,000000,24.79,25.1,24.79,25.1,47733,0
+KMPB.US,D,20220414,000000,25.1,25.1,24.85,24.98,10911,0
+KMPB.US,D,20220418,000000,25.1274,25.13,24.74,25,14485,0
+KMPB.US,D,20220419,000000,25,25.15,24.8,24.92,27496,0
+KMPB.US,D,20220420,000000,25.08,25.1,24.8,24.95,34249,0
+KMPB.US,D,20220421,000000,24.95,25.05,24.55,24.72,23672,0
+KMPB.US,D,20220422,000000,24.7622,24.89,24.2,24.36,8027,0
+KMPB.US,D,20220425,000000,24.36,24.36,24.05,24.08,25593,0
+KMPB.US,D,20220426,000000,24.08,24.08,23.83,24,16768,0
+KMPB.US,D,20220427,000000,24.08,24.8,24.03,24.56,290985,0
+KMPB.US,D,20220428,000000,24.52,24.7,24.38,24.7,15637,0
+KMPB.US,D,20220429,000000,24.7,24.8,24.59,24.59,32316,0
+KMPB.US,D,20220502,000000,23.82,24.6915,23.82,24.28,21818,0
+KMPB.US,D,20220503,000000,23.91,24.429,23.74,23.86,28601,0
+KMPB.US,D,20220504,000000,24.18,24.25,23.8,23.82,3887,0
+KMPB.US,D,20220505,000000,24.35,24.3999,23.78,24.17,12981,0
+KMPB.US,D,20220506,000000,24.29,24.29,24,24.2,5529,0
+KMPB.US,D,20220509,000000,24.25,24.38,24,24.05,12147,0
+KMPB.US,D,20220510,000000,24,24.4,23.6486,24.39,71541,0
+KMPB.US,D,20220511,000000,24.2,24.35,24.02,24.15,14128,0
+KMPB.US,D,20220512,000000,24.25,24.45,24.0204,24.24,13674,0
+KMPB.US,D,20220513,000000,24.15,24.45,23.98,24.11,7561,0
+KMPB.US,D,20220516,000000,24.41,24.59,24.2457,24.28,14768,0
+KMPB.US,D,20220517,000000,24.54,24.54,24,24.08,19423,0
+KMPB.US,D,20220518,000000,24.4942,24.4942,23.6075,23.75,7596,0
+KMPB.US,D,20220519,000000,23.63,24.23,23.5,23.6,4200,0
+KMPB.US,D,20220520,000000,23.735,24.15,23.38,23.38,7136,0
+KMPB.US,D,20220523,000000,23.48,24.0751,23.125,23.19,11743,0
+KMPB.US,D,20220524,000000,23.35,23.8051,23.19,23.34,78058,0
+KMPB.US,D,20220525,000000,23.42,23.91,23.3031,23.68,8943,0
+KMPB.US,D,20220526,000000,23.81,24.54,23.3168,24.34,11841,0
+KMPB.US,D,20220527,000000,24.34,24.86,24.34,24.79,7433,0
+KMPB.US,D,20220531,000000,24.57,24.8946,24.5,24.77,19897,0
+KMPB.US,D,20220601,000000,24.78,24.78,24.3486,24.53,4863,0
+KMPB.US,D,20220602,000000,24.16,24.95,24.16,24.66,12184,0
+KMPB.US,D,20220603,000000,24.5,24.9,24.5,24.66,6334,0
+KMPB.US,D,20220606,000000,24.7496,24.88,24.5,24.5,5114,0
+KMPB.US,D,20220607,000000,24.16,24.69,24.16,24.31,7140,0
+KMPB.US,D,20220608,000000,24.9129,25.01,24.17,24.52,6050,0
+KMPB.US,D,20220609,000000,24.64,24.64,24.35,24.35,6990,0
+KMPB.US,D,20220610,000000,24.18,24.228,23.95,24.03,20997,0
+KMPB.US,D,20220613,000000,23.76,23.97,23.44,23.44,5299,0
+KMPB.US,D,20220614,000000,23.68,23.99,23.41,23.6,11101,0
+KMPB.US,D,20220615,000000,23.685,24.43,23.3068,23.86,9553,0
+KMPB.US,D,20220616,000000,23.8,23.8,23.3,23.481,10082,0
+KMPB.US,D,20220617,000000,23.61,24.45,23.54,23.84,15738,0
+KMPB.US,D,20220621,000000,23.89,24.252,23.78,23.78,18566,0
+KMPB.US,D,20220622,000000,23.67,24,23.3958,23.72,9186,0
+KMPB.US,D,20220623,000000,23.9356,24,23.58,23.58,4136,0
+KMPB.US,D,20220624,000000,23.8348,24,23.6364,23.69,4239,0
+KMPB.US,D,20220627,000000,23.7,24.08,23.7,23.8,13879,0
+KMPB.US,D,20220628,000000,24.05,24.25,23.6382,24.08,17480,0
+KMPB.US,D,20220629,000000,23.86,24.18,23.86,24.02,2448,0
+KMPB.US,D,20220630,000000,23.9,24.88,23.9,24.7,172876,0
+KMPB.US,D,20220701,000000,24.61,24.85,24.42,24.42,23391,0
+KMPB.US,D,20220705,000000,24.38,24.79,24.31,24.53,23770,0
+KMPB.US,D,20220706,000000,24.7,24.7,24.0712,24.34,50921,0
+KMPB.US,D,20220707,000000,24.42,24.7,24.2654,24.59,6342,0
+KMPB.US,D,20220708,000000,24.37,24.69,24.37,24.65,12902,0
+KMPB.US,D,20220711,000000,24.65,24.67,24.335,24.4,25197,0
+KMPB.US,D,20220712,000000,24.7,24.705,24.38,24.38,17231,0
+KMPB.US,D,20220713,000000,24.64,24.64,23.7107,24.35,13024,0
+KMPB.US,D,20220714,000000,24.165,24.275,23.66,24.275,2730,0
+KMPB.US,D,20220715,000000,24.2904,24.3,24,24.25,11959,0
+KMPB.US,D,20220718,000000,24.2,24.46,24.2,24.32,2608,0
+KMPB.US,D,20220719,000000,24.32,24.32,24.115,24.14,1630,0
+KMPB.US,D,20220720,000000,24.48,24.6832,24.3,24.47,18891,0
+KMPB.US,D,20220721,000000,24.49,24.71,24.3649,24.55,11381,0
+KMPB.US,D,20220722,000000,24.675,24.675,24.36,24.53,5439,0
+KMPB.US,D,20220725,000000,24.2153,24.5899,24.125,24.47,4761,0
+KMPB.US,D,20220726,000000,24.35,24.6988,24.02,24.17,47940,0
+KMPB.US,D,20220727,000000,24.25,24.3,24.1,24.2,12952,0
+KMPB.US,D,20220728,000000,24.2,24.72,24.1,24.55,42417,0
+KMPB.US,D,20220729,000000,24.2259,24.43,24.0709,24.2,160578,0
+KMPB.US,D,20220801,000000,24.18,24.73,24.18,24.49,31359,0
+KMPB.US,D,20220802,000000,24.51,24.99,24.5,24.85,36593,0
+KMPB.US,D,20220803,000000,24.98,25,24.7066,25,18354,0
+KMPB.US,D,20220804,000000,24.9,25,24.605,25,18925,0
+KMPB.US,D,20220805,000000,24.9899,24.9899,24.95,24.95,1370,0
+KMPB.US,D,20220808,000000,24.8176,25.17,24.703,24.8665,25988,0
+KMPB.US,D,20220809,000000,24.7,25,24.7,24.94,9390,0
+KMPB.US,D,20220810,000000,25.04,25.15,24.85,24.94,19529,0
+KMPB.US,D,20220811,000000,24.89,24.94,24.85,24.93,1774,0
+KMPB.US,D,20220812,000000,25.03,25.18,24.98,25.15,18831,0
+KMPB.US,D,20220815,000000,25.14,25.37,25,25.37,48583,0
+KMPB.US,D,20220816,000000,25.36,25.44,25.01,25.2498,41932,0
+KMPB.US,D,20220817,000000,25.105,25.34,24.99,25,6447,0
+KMPB.US,D,20220818,000000,24.86,25,24.86,24.895,2244,0
+KMPB.US,D,20220819,000000,24.9975,24.9975,24.7504,24.78,2545,0
+KMPB.US,D,20220822,000000,24.8504,24.8504,24.08,24.18,3210,0
+KMPB.US,D,20220823,000000,24.12,24.4501,23.52,23.6,19240,0
+KMPB.US,D,20220824,000000,24.98,24.98,23.61,23.9,8794,0
+KMPB.US,D,20220825,000000,24.4816,24.4816,23.9484,24.4195,4101,0
+KMPB.US,D,20220826,000000,24.35,24.6382,24.03,24.286,1846,0
+KMPB.US,D,20220829,000000,24.09,24.7478,24.09,24.3,8082,0
+KMPB.US,D,20220830,000000,24.3,24.73,24.3,24.32,7658,0
+KMPB.US,D,20220831,000000,24.16,24.16,23.7,23.7,10175,0
+KMPB.US,D,20220901,000000,23.98,24,23.2132,23.33,16043,0
+KMPB.US,D,20220902,000000,23.54,23.7,23.2601,23.51,14834,0
+KMPB.US,D,20220906,000000,23.5653,23.59,23.36,23.48,7579,0
+KMPB.US,D,20220907,000000,23.5157,23.6,23.03,23.14,37125,0
+KMPB.US,D,20220908,000000,23.02,23.345,22.84,22.96,14958,0
+KMPB.US,D,20220909,000000,22.9594,23.4,22.3,22.73,24575,0
+KMPB.US,D,20220912,000000,22.64,23.5,22.64,23.19,13541,0
+KMPB.US,D,20220913,000000,22.98,23.26,22.8,23.15,4877,0
+KMPB.US,D,20220914,000000,22.8042,23.3338,22.8,23.07,5079,0
+KMPB.US,D,20220915,000000,23.06,23.3,22.75,22.75,12975,0
+KMPB.US,D,20220916,000000,22.55,22.55,22.05,22.51,20522,0
+KMPB.US,D,20220919,000000,22.12,22.51,21.83,22.01,46512,0
+KMPB.US,D,20220920,000000,21.9,22.8545,21.9,21.91,5801,0
+KMPB.US,D,20220921,000000,21.9,22.2613,21.9,21.9,3983,0
+KMPB.US,D,20220922,000000,21.9878,21.9878,21.5,21.85,19530,0
+KMPB.US,D,20220923,000000,21.6482,22,21.6113,21.91,13770,0
+KMPB.US,D,20220926,000000,21.7955,21.7955,21.05,21.05,7534,0
+KMPB.US,D,20220927,000000,21.25,21.65,21.03,21.65,22785,0
+KMPB.US,D,20220928,000000,21.96,22.14,21.63,21.9252,10014,0
+KMPB.US,D,20220929,000000,22.06,22.25,21.6,22.11,8527,0
+KMPB.US,D,20220930,000000,22.11,22.11,21.5,21.64,61879,0
+KMPB.US,D,20221003,000000,21.52,22.2372,21.5,21.83,7908,0
+KMPB.US,D,20221004,000000,21.9066,22.175,21.81,22.06,4204,0
+KMPB.US,D,20221005,000000,21.78,22.17,21.77,21.81,3916,0
+KMPB.US,D,20221006,000000,22.055,22.1107,21.7,21.92,6900,0
+KMPB.US,D,20221007,000000,21.85,22.05,20.78,21.25,21131,0
+KMPB.US,D,20221010,000000,21.25,22,20.81,20.91,16881,0
+KMPB.US,D,20221011,000000,20.88,21.1459,20,20.43,25610,0
+KMPB.US,D,20221012,000000,20.16,21.05,19.75,19.83,56985,0
+KMPB.US,D,20221013,000000,19.33,20.0417,19.3,19.52,14118,0
+KMPB.US,D,20221014,000000,19.65,19.675,18.79,19.09,19141,0
+KMPB.US,D,20221017,000000,19.21,19.494,18.83,18.84,10019,0
+KMPB.US,D,20221018,000000,18.91,19.2499,18.625,18.7,29410,0
+KMPB.US,D,20221019,000000,18.601,18.95,18.225,18.6,27725,0
+KMPB.US,D,20221020,000000,18.29,19.15,18.28,18.87,7523,0
+KMPB.US,D,20221021,000000,18.96,19.8085,18.3402,19.78,14565,0
+KMPB.US,D,20221024,000000,19.6,19.6132,19.13,19.42,12405,0
+KMPB.US,D,20221025,000000,19.51,19.69,19.1866,19.6,5216,0
+KMPB.US,D,20221026,000000,20.07,20.88,19.58,20.245,30343,0
+KMPB.US,D,20221027,000000,20.2474,20.85,20.2474,20.85,14142,0
+KMPB.US,D,20221028,000000,20.41,20.61,20.37,20.37,3352,0
+KMPB.US,D,20221031,000000,20.45,21.27,20.45,20.89,21872,0
+KMPB.US,D,20221101,000000,20.75,21.0499,20.45,20.51,7585,0
+KMPB.US,D,20221102,000000,20.52,20.9834,20.5,20.5,17483,0
+KMPB.US,D,20221103,000000,20.49,21.09,18.8072,19.96,21872,0
+KMPB.US,D,20221104,000000,20.1994,20.7399,19.64,20.37,12076,0
+KMPB.US,D,20221107,000000,20,20.825,20,20.625,10562,0
+KMPB.US,D,20221108,000000,20.34,20.99,20.32,20.53,5141,0
+KMPB.US,D,20221109,000000,19.6705,20.99,19.6705,20.355,9145,0
+KMPB.US,D,20221110,000000,20.7,20.97,20,20.97,8509,0
+KMPB.US,D,20221111,000000,20.85,20.85,20.2,20.2,16049,0
+KMPB.US,D,20221114,000000,20,20.7099,19.65,19.95,31825,0
+KMPB.US,D,20221115,000000,19.99,20.2,19.665,19.68,24452,0
+KMPB.US,D,20221116,000000,19.93,20.2,19.455,19.71,27559,0
+KMPB.US,D,20221117,000000,19.725,20.0884,19.5,19.5,21832,0
+KMPB.US,D,20221118,000000,19.63,19.88,19.22,19.695,20767,0
+KMPB.US,D,20221121,000000,19.5,20.2,19.22,19.43,31037,0
+KMPB.US,D,20221122,000000,19.25,19.515,19.06,19.44,20115,0
+KMPB.US,D,20221123,000000,19.632,19.7275,19.24,19.38,28317,0
+KMPB.US,D,20221125,000000,19.23,19.5023,19.11,19.41,2810,0
+KMPB.US,D,20221128,000000,19.4,20.19,19.3,19.55,30377,0
+KMPB.US,D,20221129,000000,19.2868,19.746,19.2868,19.53,31759,0
+KMPB.US,D,20221130,000000,19.23,20.2,18.7703,19.91,33734,0
+KMPB.US,D,20221201,000000,20.2,20.85,19.4493,20.85,37707,0
+KMPB.US,D,20221202,000000,20.0644,20.948,20.0001,20.61,30640,0
+KMPB.US,D,20221205,000000,20.9467,21.1,19.28,19.45,45696,0
+KMPB.US,D,20221206,000000,19.6,19.945,18.6,18.91,34224,0
+KMPB.US,D,20221207,000000,18.87,19.48,18.77,19.05,24531,0
+KMPB.US,D,20221208,000000,19.125,19.2,18.9,19.1332,22228,0
+KMPB.US,D,20221209,000000,18.6758,19.1469,18.6758,18.9,5134,0
+KMPB.US,D,20221212,000000,18.88,19.1174,18.51,18.7,21687,0
+KMPB.US,D,20221213,000000,19.14,19.15,18.54,18.82,43561,0
+KMPB.US,D,20221214,000000,18.8702,19.67,18.7552,18.93,23031,0
+KMPB.US,D,20221215,000000,19.27,19.6077,18.5701,18.7,32414,0
+KMPB.US,D,20221216,000000,18.7,19.025,18.51,18.79,19076,0
+KMPB.US,D,20221219,000000,18.8,19.15,18.615,18.75,26559,0
+KMPB.US,D,20221220,000000,18.64,18.7,18.4,18.57,20835,0
+KMPB.US,D,20221221,000000,18.6,19,18.57,18.95,36471,0
+KMPB.US,D,20221222,000000,18.77,18.9344,18.55,18.83,12914,0
+KMPB.US,D,20221223,000000,18.6,18.8479,18.45,18.81,13905,0
+KMPB.US,D,20221227,000000,18.65,18.9966,18.43,18.43,22164,0
+KMPB.US,D,20221228,000000,18.43,18.5778,17.9,18.09,46578,0
+KMPB.US,D,20221229,000000,18.19,18.625,18.08,18.19,51217,0
+KMPB.US,D,20221230,000000,18.1,18.9,17.9,18.35,70651,0
+KMPB.US,D,20230103,000000,18.58,19,18.58,18.6134,15437,0
+KMPB.US,D,20230104,000000,18.7,19.79,18.7,19.21,31012,0
+KMPB.US,D,20230105,000000,19.21,19.8441,18.965,19.66,31161,0
+KMPB.US,D,20230106,000000,19.82,20.6908,19.82,20.34,21059,0
+KMPB.US,D,20230109,000000,20.55,21.23,20.4016,20.59,25825,0
+KMPB.US,D,20230110,000000,20.38,20.5,19.94,20.1,23660,0
+KMPB.US,D,20230111,000000,20.18,20.8,20,20.8,19233,0
+KMPB.US,D,20230112,000000,20.7,21.33,20.605,21.3,17060,0
+KMPB.US,D,20230113,000000,21.2809,21.485,21.04,21.4548,20676,0
+KMPB.US,D,20230117,000000,21.49,22.1,21.255,21.88,30299,0
+KMPB.US,D,20230118,000000,21.85,21.86,21.79,21.79,13311,0
+KMPB.US,D,20230119,000000,21.84,21.84,21.48,21.48,10240,0
+KMPB.US,D,20230120,000000,21.5776,21.64,21.0499,21.275,14581,0
+KMPB.US,D,20230123,000000,21.49,21.785,21.2329,21.64,20956,0
+KMPB.US,D,20230124,000000,21.5,22,21.275,21.9,25209,0
+KMPB.US,D,20230125,000000,21.85,22.3431,21.455,22.13,28690,0
+KMPB.US,D,20230126,000000,22.3,22.3,22.16,22.29,11621,0
+KMPB.US,D,20230127,000000,22.4,22.43,22.2,22.39,6449,0
+KMPB.US,D,20230130,000000,22.15,22.89,22.15,22.87,47916,0
+KMPB.US,D,20230131,000000,22.85,23.21,22.7352,22.88,48623,0
+KMPB.US,D,20230201,000000,23.04,23.19,22.39,23.19,15538,0
+KMPB.US,D,20230202,000000,23.23,23.29,22.75,23.29,32538,0
+KMPB.US,D,20230203,000000,23,23.1999,22.8516,22.97,12672,0
+KMPB.US,D,20230206,000000,22.89,22.89,22.0513,22.35,26397,0
+KMPB.US,D,20230207,000000,22.385,22.4726,21.4,22.38,16504,0
+KMPB.US,D,20230208,000000,22.3098,22.4431,22.05,22.33,3861,0
+KMPB.US,D,20230209,000000,22.49,22.75,21.24,21.96,10647,0
+KMPB.US,D,20230210,000000,22.15,22.29,20.8792,20.97,29007,0
+KMPB.US,D,20230213,000000,21.06,21.13,20.6053,20.85,27583,0
+KMPB.US,D,20230214,000000,20.9497,21.8352,20.9497,21.1,31299,0
+KMPB.US,D,20230215,000000,21.39,21.6,21.2,21.51,21392,0
+KMPB.US,D,20230216,000000,21.46,21.9,21.15,21.4,29772,0
+KMPB.US,D,20230217,000000,21.45,21.46,21.15,21.4,22739,0
+KMPB.US,D,20230221,000000,21.2,21.35,20.65,20.78,8817,0
+KMPB.US,D,20230222,000000,21.047,21.29,20.81,21.1,26169,0
+KMPB.US,D,20230223,000000,21.24,21.6,21.0663,21.32,13640,0
+KMPB.US,D,20230224,000000,21.345,21.4462,20.96,21.06,24505,0
+KMPB.US,D,20230227,000000,21.22,21.22,20.8012,20.9,27252,0
+KMPB.US,D,20230228,000000,20.65,20.9,20.4101,20.74,27047,0
+KMPB.US,D,20230301,000000,20.74,20.7986,20.1075,20.52,17622,0
+KMPB.US,D,20230302,000000,20.59,20.793,20.22,20.46,31213,0
+KMPB.US,D,20230303,000000,20.7,21.0419,20.7,20.9,16910,0
+KMPB.US,D,20230306,000000,20.4166,20.93,20.36,20.4001,38923,0
+KMPB.US,D,20230307,000000,20.5,20.6453,20.1,20.41,15319,0
+KMPB.US,D,20230308,000000,20.5,20.5828,19.68,19.8,21981,0
+KMPB.US,D,20230309,000000,20.01,20.41,19.85,19.98,11406,0
+KMPB.US,D,20230310,000000,19.994,20.29,19.62,19.9,14804,0
+KMPB.US,D,20230313,000000,17.4,19.28,17.4,18.6,23943,0
+KMPB.US,D,20230314,000000,19.0342,19.73,19.01,19.0101,7595,0
+KMPB.US,D,20230315,000000,18.92,19.1391,18.65,18.65,7038,0
+KMPB.US,D,20230316,000000,18.7235,19.5499,18.65,19.25,10905,0
+KMPB.US,D,20230317,000000,18.97,18.97,18.645,18.645,4429,0
+KMPB.US,D,20230320,000000,19.21,19.21,18.3,18.3,6120,0
+KMPB.US,D,20230321,000000,18.31,18.76,18.31,18.57,9430,0
+KMPB.US,D,20230322,000000,19.04,19.04,18.35,18.64,8955,0
+KMPB.US,D,20230323,000000,18.9225,18.99,18.6,18.6,4276,0
+KMPB.US,D,20230324,000000,18.51,18.51,17.7,18.35,15887,0
+KMPB.US,D,20230327,000000,19.03,19.03,17.6,18,62124,0
+KMPB.US,D,20230328,000000,18.2793,18.4999,18.01,18.22,19533,0
+KMPB.US,D,20230329,000000,18.605,19,18.35,18.7,49421,0
+KMPB.US,D,20230330,000000,18.7,19.05,18.33,19,49548,0
+KMPB.US,D,20230331,000000,18.7875,19.69,18.5,19.24,41610,0
+KMPB.US,D,20230403,000000,18.57,18.99,18.25,18.9,33241,0
+KMPB.US,D,20230404,000000,19.3,19.88,19.1,19.71,38323,0
+KMPB.US,D,20230405,000000,19.7,19.7628,19.2692,19.47,58452,0
+KMPB.US,D,20230406,000000,19.55,19.75,19.2306,19.4223,174030,0
+KMPB.US,D,20230410,000000,19.41,19.4563,19.0501,19.33,13996,0
+KMPB.US,D,20230411,000000,19.48,19.7483,19.265,19.57,10318,0
+KMPB.US,D,20230412,000000,19.77,19.9,19.39,19.39,24151,0
+KMPB.US,D,20230413,000000,19,19.72,19,19.72,4083,0
+KMPB.US,D,20230414,000000,19.72,19.75,19.05,19.74,40389,0
+KMPB.US,D,20230417,000000,19.74,20.543,19.485,19.86,37400,0
+KMPB.US,D,20230418,000000,20.07,20.11,19.42,19.67,31806,0
+KMPB.US,D,20230419,000000,19.67,20.24,19.66,20.033,13492,0
+KMPB.US,D,20230420,000000,20.05,20.2351,19.89,20.1,5385,0
+KMPB.US,D,20230421,000000,20.195,20.195,19.7,20.09,8950,0
+KMPB.US,D,20230424,000000,19.95,20.0999,19.84,20,20290,0
+KMPB.US,D,20230425,000000,19.8,19.99,19.21,19.43,10539,0
+KMPB.US,D,20230426,000000,19.4736,19.4736,19.12,19.3,7203,0
+KMPB.US,D,20230427,000000,19.31,19.84,19.31,19.4701,19533,0
+KMPB.US,D,20230428,000000,19.675,19.78,19.1108,19.3,44246,0
+KMPB.US,D,20230501,000000,19.23,19.395,18.9739,19.03,11044,0
+KMPB.US,D,20230502,000000,18.87,19.1299,18,18.34,25718,0
+KMPB.US,D,20230503,000000,18.25,19.0227,17.95,18.3323,25213,0
+KMPB.US,D,20230504,000000,17.99,18.6134,17.72,17.84,11305,0
+KMPB.US,D,20230505,000000,18.2446,18.64,17.85,17.92,12211,0
+KMPB.US,D,20230508,000000,18.235,18.24,17.73,17.96,6965,0
+KMPB.US,D,20230509,000000,18,18,17.05,17.36,23627,0
+KMPB.US,D,20230510,000000,17.63,17.9265,17.3001,17.51,14364,0
+KMPB.US,D,20230511,000000,18.002,18.002,17.2166,17.3,8613,0
+KMPB.US,D,20230512,000000,17.44,17.51,17.1288,17.27,15568,0
+KMPB.US,D,20230515,000000,17.49,18.1918,17.31,17.45,36973,0
+KMPB.US,D,20230516,000000,17.5,17.7823,17.5,17.6395,7455,0
+KMPB.US,D,20230517,000000,18.025,18.025,17.8,17.8,10241,0
+KMPB.US,D,20230518,000000,18.02,18.08,17.7,17.81,12423,0
+KMPB.US,D,20230519,000000,17.53,17.9,17.32,17.46,12265,0
+KMPB.US,D,20230522,000000,17.78,17.8982,17.325,17.34,16471,0
+KMPB.US,D,20230523,000000,17.5,17.75,17.5,17.6,8360,0
+KMPB.US,D,20230524,000000,17.37,17.5,17.31,17.4752,10738,0
+KMPB.US,D,20230525,000000,17.7477,17.7477,17.34,17.37,9145,0
+KMPB.US,D,20230526,000000,17.5,17.6,17.4246,17.49,27494,0
+KMPB.US,D,20230530,000000,17.5,17.6,17.4,17.45,33133,0
+KMPB.US,D,20230531,000000,17.3,17.79,17.12,17.24,65957,0
+KMPB.US,D,20230601,000000,17.3,17.7999,17.3,17.6,13420,0
+KMPB.US,D,20230602,000000,17.6,17.84,17.55,17.72,28848,0
+KMPB.US,D,20230605,000000,17.69,18.26,17.62,17.84,28644,0
+KMPB.US,D,20230606,000000,17.84,18.33,17.75,18.18,33912,0
+KMPB.US,D,20230607,000000,18.1298,18.2499,18.0025,18.13,11515,0
+KMPB.US,D,20230608,000000,18.12,18.12,17.8971,18.09,8227,0
+KMPB.US,D,20230609,000000,18.18,18.44,18.075,18.39,34927,0
+KMPB.US,D,20230612,000000,18.28,18.44,18.18,18.37,20505,0
+KMPB.US,D,20230613,000000,18.275,18.3985,17.7771,18.13,38159,0
+KMPB.US,D,20230614,000000,18.13,18.31,17.96,18.01,31365,0
+KMPB.US,D,20230615,000000,18.1569,18.2,17.89,17.9,10391,0
+KMPB.US,D,20230616,000000,18.01,18.1,17.7869,17.82,17990,0
+KMPB.US,D,20230620,000000,17.94,18.04,17.85,17.93,8701,0
+KMPB.US,D,20230621,000000,17.84,17.93,17.67,17.75,16928,0
+KMPB.US,D,20230622,000000,17.78,17.86,17.43,17.76,37639,0
+KMPB.US,D,20230623,000000,17.59,17.74,17.43,17.58,25956,0
+KMPB.US,D,20230626,000000,17.62,17.85,17.62,17.72,67513,0
+KMPB.US,D,20230627,000000,17.8,17.91,17.7,17.8,27508,0
+KMPB.US,D,20230628,000000,17.8,17.98,17.78,17.85,37943,0
+KMPB.US,D,20230629,000000,17.8,17.8925,17.09,17.59,38676,0
+KMPB.US,D,20230630,000000,17.75,17.87,17.38,17.5,129081,0
+KMPB.US,D,20230703,000000,17.6,17.7361,17.41,17.63,46518,0
+KMPB.US,D,20230705,000000,17.58,17.6506,17.42,17.47,37334,0
+KMPB.US,D,20230706,000000,17.41,17.5499,17.21,17.3,44120,0
+KMPB.US,D,20230707,000000,17.34,17.4,17.11,17.25,88741,0
+KMPB.US,D,20230710,000000,17.28,17.49,17.27,17.44,19202,0
+KMPB.US,D,20230711,000000,17.45,17.62,17.36,17.57,44211,0
+KMPB.US,D,20230712,000000,17.72,17.7645,17.51,17.65,24668,0
+KMPB.US,D,20230713,000000,17.65,17.74,17.61,17.65,13366,0
+KMPB.US,D,20230714,000000,17.71,17.71,16.62,16.98,272693,0
+KMPB.US,D,20230717,000000,16.97,17.24,16.91,17.09,46594,0
+KMPB.US,D,20230718,000000,17.11,17.3899,17.11,17.28,38836,0
+KMPB.US,D,20230719,000000,17.32,17.4999,17.305,17.45,32419,0
+KMPB.US,D,20230720,000000,17.4,17.455,17.22,17.34,24896,0
+KMPB.US,D,20230721,000000,17.32,17.34,17.06,17.25,30114,0
+KMPB.US,D,20230724,000000,17.31,17.5,17.12,17.28,69506,0
+KMPB.US,D,20230725,000000,17.29,17.4487,17.26,17.41,22542,0
+KMPB.US,D,20230726,000000,17.41,17.84,17.35,17.79,115384,0
+KMPB.US,D,20230727,000000,17.74,17.87,17.6,17.63,35150,0
+KMPB.US,D,20230728,000000,17.71,17.775,17.53,17.6,50928,0
+KMPB.US,D,20230731,000000,17.67,17.86,17.65,17.73,32354,0
+KMPB.US,D,20230801,000000,17.67,17.67,17.44,17.57,49640,0
+KMPB.US,D,20230802,000000,17.4,17.5999,17.16,17.54,53015,0
+KMPB.US,D,20230803,000000,17.4,17.64,17.4,17.59,26116,0
+KMPB.US,D,20230804,000000,17.6,17.92,17.6,17.89,179445,0
+KMPB.US,D,20230807,000000,18.01,18.23,17.95,18.22,88780,0
+KMPB.US,D,20230808,000000,18.23,18.3399,17.65,17.68,119638,0
+KMPB.US,D,20230809,000000,17.75,18.01,17.45,17.53,116730,0
+KMPB.US,D,20230810,000000,17.6,17.81,17.31,17.49,73675,0
+KMPB.US,D,20230811,000000,17.49,17.93,17.42,17.88,27019,0
+KMPB.US,D,20230814,000000,17.93,18.17,17.7991,18.14,27721,0
+KMPB.US,D,20230815,000000,18.15,18.3,18,18.25,24703,0
+KMPB.US,D,20230816,000000,18.24,18.44,18.07,18.32,31255,0
+KMPB.US,D,20230817,000000,18.26,18.31,18.1,18.18,31205,0
+KMPB.US,D,20230818,000000,18.1,18.4,18.1,18.39,15591,0
+KMPB.US,D,20230821,000000,18.39,18.8,18.1157,18.79,40636,0
+KMPB.US,D,20230822,000000,18.78,18.85,18.65,18.85,6050,0
+KMPB.US,D,20230823,000000,18.79,18.95,18.75,18.9,40920,0
+KMPB.US,D,20230824,000000,18.98,19.1,18.85,19.05,20453,0
+KMPB.US,D,20230825,000000,19.09,19.165,18.9,19.07,18024,0
+KMPB.US,D,20230828,000000,19.2,19.35,19.0932,19.2,13502,0
+KMPB.US,D,20230829,000000,19.25,19.47,19.2,19.25,12008,0
+KMPB.US,D,20230830,000000,19.43,19.45,19.1573,19.18,17235,0
+KMPB.US,D,20230831,000000,19.03,19.32,18.9,19.07,32582,0
+KMPB.US,D,20230901,000000,19.14,19.2,18.9,18.97,8276,0
+KMPB.US,D,20230905,000000,18.81,18.95,18.5,18.6,19900,0
+KMPB.US,D,20230906,000000,18.66,18.7513,18.52,18.6,5499,0
+KMPB.US,D,20230907,000000,18.7,18.7499,18.18,18.2871,19273,0
+KMPB.US,D,20230908,000000,18.32,18.5386,18.32,18.46,6471,0
+KMPB.US,D,20230911,000000,18.53,18.6727,18.53,18.64,8646,0
+KMPB.US,D,20230912,000000,18.68,18.7,18.46,18.56,9183,0
+KMPB.US,D,20230913,000000,18.58,18.74,18.2001,18.36,14781,0
+KMPB.US,D,20230914,000000,18.36,18.4799,18.3,18.3,8923,0
+KMPB.US,D,20230915,000000,18.33,18.45,18.0875,18.42,17010,0
+KMPB.US,D,20230918,000000,18.49,18.72,18.4509,18.72,8655,0
+KMPB.US,D,20230919,000000,18.77,19.2064,18.585,19.04,19320,0
+KMPB.US,D,20230920,000000,18.55,19.2,18.55,19.2,6104,0
+KMPB.US,D,20230921,000000,19.05,19.1987,18.88,19.06,10163,0
+KMPB.US,D,20230922,000000,18.98,19.17,18.3,18.37,17514,0
+KMPB.US,D,20230925,000000,18.34,18.76,18.268,18.5799,8745,0
+KMPB.US,D,20230926,000000,18.49,18.49,18.14,18.27,15827,0
+KMPB.US,D,20230927,000000,18.26,18.3577,18.0473,18.18,11263,0
+KMPB.US,D,20230928,000000,18.29,18.89,18.19,18.68,9208,0
+KMPB.US,D,20230929,000000,18.89,18.96,18.6575,18.96,19453,0
+KMPB.US,D,20231002,000000,18.5601,18.97,18.52,18.56,18243,0
+KMPB.US,D,20231003,000000,18.55,18.55,18.12,18.26,24614,0
+KMPB.US,D,20231004,000000,18.42,18.6,18.1,18.32,15896,0
+KMPB.US,D,20231005,000000,18.35,18.86,18.305,18.66,6818,0
+KMPB.US,D,20231006,000000,18.63,19.03,18.3801,18.7,28285,0
+KMPB.US,D,20231009,000000,18.76,18.98,18.75,18.87,6858,0
+KMPB.US,D,20231010,000000,18.96,19.2,18.81,19.2,16035,0
+KMPB.US,D,20231011,000000,19.31,19.32,18.7993,19.24,22843,0
+KMPB.US,D,20231012,000000,19.29,19.31,19.0525,19.2,10092,0
+KMPB.US,D,20231013,000000,19.115,19.22,18.74,18.77,11062,0
+KMPB.US,D,20231016,000000,18.9,19.25,18.65,19.09,17065,0
+KMPB.US,D,20231017,000000,19.02,19.09,18.885,19,12238,0
+KMPB.US,D,20231018,000000,18.89,18.9128,18.8,18.91,10539,0
+KMPB.US,D,20231019,000000,18.81,18.81,18.1465,18.32,6769,0
+KMPB.US,D,20231020,000000,18.15,18.2624,18.1,18.2149,6899,0
+KMPB.US,D,20231023,000000,18.11,18.46,17.5801,17.92,16159,0
+KMPB.US,D,20231024,000000,17.92,18.35,17.85,18.29,15243,0
+KMPB.US,D,20231025,000000,18.175,18.34,18.175,18.21,3485,0
+KMPB.US,D,20231026,000000,18.39,18.39,18.3,18.37,3754,0
+KMPB.US,D,20231027,000000,18.22,18.22,17.65,17.6878,15686,0
+KMPB.US,D,20231030,000000,17.91,17.91,17.45,17.62,21166,0
+KMPB.US,D,20231031,000000,17.51,17.97,17.49,17.85,31021,0
+KMPB.US,D,20231101,000000,17.98,18.38,17.98,18.28,7115,0
+KMPB.US,D,20231102,000000,18.4,18.99,18.3371,18.4,26365,0
+KMPB.US,D,20231103,000000,18.5,18.75,18.3032,18.5923,10767,0
+KMPB.US,D,20231106,000000,18.6,18.75,18.5,18.5,10968,0
+KMPB.US,D,20231107,000000,18.5,18.9513,18.5,18.9513,8305,0
+KMPB.US,D,20231108,000000,18.79,18.95,18.6024,18.88,3530,0
+KMPB.US,D,20231109,000000,18.7,18.93,18.32,18.49,10421,0
+KMPB.US,D,20231110,000000,18.7,18.73,17.96,18.34,14916,0
+KMPB.US,D,20231113,000000,18.35,18.3899,18.06,18.3,9842,0
+KMPB.US,D,20231114,000000,18.66,18.95,18.5,18.93,30408,0
+KMPB.US,D,20231115,000000,18.71,19.19,18.65,19.13,20742,0
+KMPB.US,D,20231116,000000,19.15,19.25,18.6158,19.2,21682,0
+KMPB.US,D,20231117,000000,19,19.2421,18.59,18.67,22686,0
+KMPB.US,D,20231120,000000,18.69,18.9799,18.69,18.77,9961,0
+KMPB.US,D,20231121,000000,18.81,18.9442,18.53,18.56,12516,0
+KMPB.US,D,20231122,000000,18.7,18.8388,18.46,18.64,13743,0
+KMPB.US,D,20231124,000000,18.73,18.88,18.51,18.8,4355,0
+KMPB.US,D,20231127,000000,18.72,19.02,18.68,18.99,12134,0
+KMPB.US,D,20231128,000000,18.99,19.19,18.99,19.11,15817,0
+KMPB.US,D,20231129,000000,19.17,19.27,19,19.06,20460,0
+KMPB.US,D,20231130,000000,18.8,19.19,18.57,19.19,79472,0
+KMPB.US,D,20231201,000000,18.9707,19.39,18.84,19.2,10839,0
+KMPB.US,D,20231204,000000,19.13,19.2,18.85,18.9,42359,0
+KMPB.US,D,20231205,000000,18.83,19.0199,18.8065,18.91,32905,0
+KMPB.US,D,20231206,000000,19.01,19.18,18.98,19.18,31515,0
+KMPB.US,D,20231207,000000,19.1,19.24,19.0001,19.17,17345,0
+KMPB.US,D,20231208,000000,19,19.24,18.83,19.24,20327,0
+KMPB.US,D,20231211,000000,19.2,19.26,18.8301,19.06,28744,0
+KMPB.US,D,20231212,000000,18.92,19.11,18.9,19.04,6914,0
+KMPB.US,D,20231213,000000,19.01,19.29,19.01,19.21,23236,0
+KMPB.US,D,20231214,000000,19.31,19.7642,19.31,19.74,24606,0
+KMPB.US,D,20231215,000000,19.55,19.8111,19.51,19.72,43499,0
+KMPB.US,D,20231218,000000,19.66,19.71,19.2,19.43,36401,0
+KMPB.US,D,20231219,000000,19.41,19.698,19.27,19.32,38232,0
+KMPB.US,D,20231220,000000,19.34,19.47,19.17,19.23,18676,0
+KMPB.US,D,20231221,000000,19.24,19.4,19.04,19.0999,49598,0
+KMPB.US,D,20231222,000000,19.06,19.5,19,19.35,95568,0
+KMPB.US,D,20231226,000000,19.45,19.69,19.4,19.47,40900,0
+KMPB.US,D,20231227,000000,19.5,19.92,19.41,19.88,106037,0
+KMPB.US,D,20231228,000000,19.99,20.5293,19.99,20.2,105930,0
+KMPB.US,D,20231229,000000,20.22,20.59,20.09,20.09,230519,0
+KMPB.US,D,20240102,000000,20.15,20.56,20.15,20.48,30991,0
+KMPB.US,D,20240103,000000,20.49,20.5239,20.29,20.31,22302,0
+KMPB.US,D,20240104,000000,20.39,20.4664,20.27,20.37,15639,0
+KMPB.US,D,20240105,000000,20.31,20.48,20.285,20.48,25230,0
+KMPB.US,D,20240108,000000,20.5,20.73,20.4,20.7,22314,0
+KMPB.US,D,20240109,000000,20.7,21.128,20.4808,20.61,50510,0
+KMPB.US,D,20240110,000000,20.52,20.7,20.4231,20.58,27373,0
+KMPB.US,D,20240111,000000,20.43,20.7,20.422,20.65,28495,0
+KMPB.US,D,20240112,000000,20.59,20.7,20.55,20.66,12351,0
+KMPB.US,D,20240116,000000,20.67,20.9,20.6,20.9,32971,0
+KMPB.US,D,20240117,000000,20.85,20.99,20.34,20.63,38239,0
+KMPB.US,D,20240118,000000,20.71,20.7499,20.6021,20.69,14861,0
+KMPB.US,D,20240119,000000,20.75,20.8,20.65,20.8,12959,0
+KMPB.US,D,20240122,000000,20.8,21.14,20.8,21.1,17586,0
+KMPB.US,D,20240123,000000,21.12,21.12,20.9722,21.01,12666,0
+KMPB.US,D,20240124,000000,21.005,21.1,20.985,21.1,8080,0
+KMPB.US,D,20240125,000000,21.12,21.6,21.12,21.56,18970,0
+KMPB.US,D,20240126,000000,21.44,21.9,21.21,21.47,14591,0
+KMPB.US,D,20240129,000000,21.47,21.7019,21.41,21.68,18604,0
+KMPB.US,D,20240130,000000,21.58,21.7345,21.4,21.62,11792,0
+KMPB.US,D,20240131,000000,21.62,21.8994,20.93,20.94,51348,0
+KMPB.US,D,20240201,000000,21.1,21.5,21.04,21.09,29191,0
+KMPB.US,D,20240202,000000,21.11,21.44,21.11,21.25,19098,0
+KMPB.US,D,20240205,000000,21.18,21.32,21.11,21.32,5885,0
+KMPB.US,D,20240206,000000,21.215,21.5986,21.215,21.56,9198,0
+KMPB.US,D,20240207,000000,21.4677,21.8262,21.4677,21.76,16794,0
+KMPB.US,D,20240208,000000,21.75,22.14,21.72,22.09,24130,0
+KMPB.US,D,20240209,000000,22,22.22,22,22.165,9430,0
+KMPB.US,D,20240212,000000,22,22.33,21.91,22.02,30196,0
+KMPB.US,D,20240213,000000,21.88,22,21.66,21.86,5770,0
+KMPB.US,D,20240214,000000,21.9116,22.01,21.91,21.98,12232,0
+KMPB.US,D,20240215,000000,21.91,22,21.9001,21.95,6974,0
+KMPB.US,D,20240216,000000,21.9,21.9554,21.4201,21.64,16171,0
+KMPB.US,D,20240220,000000,21.53,21.891,21.46,21.56,15318,0
+KMPB.US,D,20240221,000000,21.7,21.9481,21.5,21.53,5545,0
+KMPB.US,D,20240222,000000,21.55,21.776,21.51,21.67,9134,0
+KMPB.US,D,20240223,000000,21.81,21.9925,21.81,21.94,5004,0
+KMPB.US,D,20240226,000000,22,22,21.89,21.97,9766,0
+KMPB.US,D,20240227,000000,21.95,21.975,21.7,21.83,12941,0
+KMPB.US,D,20240228,000000,21.8,21.9397,21.77,21.86,10389,0
+KMPB.US,D,20240229,000000,21.6906,21.98,21.52,21.93,36992,0
+KMPB.US,D,20240301,000000,21.62,21.8793,21.6,21.8,10956,0
+KMPB.US,D,20240304,000000,21.88,21.9999,21.6,21.61,17604,0
+KMPB.US,D,20240305,000000,21.75,21.75,21.75,21.75,1344,0
+KMPB.US,D,20240306,000000,21.94,21.98,21.835,21.9305,7913,0
+KMPB.US,D,20240307,000000,21.96,22.1399,21.86,21.86,20317,0
+KMPB.US,D,20240308,000000,21.9,22.0856,21.9,21.9722,4045,0
+KMPB.US,D,20240311,000000,22.08,22.1,21.97,22.07,16364,0
+KMPB.US,D,20240312,000000,21.99,22.02,21.87,22.02,5701,0
+KMPB.US,D,20240313,000000,22.01,22.1501,22.01,22.15,7992,0
+KMPB.US,D,20240314,000000,22.15,22.15,21.92,22.09,9405,0
+KMPB.US,D,20240315,000000,22.07,22.3,22.07,22.3,20129,0
+KMPB.US,D,20240318,000000,22.39,22.72,22.32,22.72,38336,0
+KMPB.US,D,20240319,000000,22.71,22.89,22.62,22.82,83773,0
+KMPB.US,D,20240320,000000,22.8,22.88,22.76,22.86,25219,0
+KMPB.US,D,20240321,000000,22.8531,22.97,22.8531,22.89,21466,0
+KMPB.US,D,20240322,000000,22.91,22.98,22.8,22.9,41212,0
+KMPB.US,D,20240325,000000,22.97,22.99,22.875,22.95,15317,0
+KMPB.US,D,20240326,000000,22.99,23.25,22.89,23.19,22970,0
+KMPB.US,D,20240327,000000,23.24,23.305,23.08,23.27,31978,0
+KMPB.US,D,20240328,000000,23.2,23.75,23.2,23.41,230467,0
+KMPB.US,D,20240401,000000,23.39,23.54,23.0301,23.08,18429,0
+KMPB.US,D,20240402,000000,22.99,23.14,22.83,22.83,13668,0
+KMPB.US,D,20240403,000000,22.84,22.9677,22.64,22.88,18273,0
+KMPB.US,D,20240404,000000,22.99,22.99,22.8,22.95,5524,0
+KMPB.US,D,20240405,000000,22.99,23.24,22.98,23.12,6692,0
+KMPB.US,D,20240408,000000,23.17,23.17,22.97,23.01,4059,0
+KMPB.US,D,20240409,000000,23.1,23.1,22.98,23.09,9972,0
+KMPB.US,D,20240410,000000,22.95,22.95,22.54,22.61,27389,0
+KMPB.US,D,20240411,000000,22.68,22.68,22.25,22.55,17886,0
+KMPB.US,D,20240412,000000,22.515,22.64,22.48,22.6,2690,0
+KMPB.US,D,20240415,000000,22.5049,22.52,21.8,21.84,28427,0
+KMPB.US,D,20240416,000000,21.85,21.8964,21.702,21.85,8192,0
+KMPB.US,D,20240417,000000,22,22.13,21.95,22.03,3807,0
+KMPB.US,D,20240418,000000,22.0501,22.1468,21.75,21.86,8165,0
+KMPB.US,D,20240419,000000,21.96,22.24,21.9,22,10115,0
+KMPB.US,D,20240422,000000,21.9,22.14,21.9,22.14,11208,0
+KMPB.US,D,20240423,000000,22.25,22.3899,22.0591,22.36,8159,0
+KMPB.US,D,20240424,000000,22.43,22.5,22.1,22.1,6393,0
+KMPB.US,D,20240425,000000,22,22.15,22,22.08,4988,0
+KMPB.US,D,20240426,000000,22.09,22.115,22.03,22.06,3689,0
+KMPB.US,D,20240429,000000,22.24,22.24,22.09,22.13,3059,0
+KMPB.US,D,20240430,000000,22.15,22.35,22.11,22.35,18049,0
+KMPB.US,D,20240501,000000,22.34,22.45,22.18,22.44,8301,0
+KMPB.US,D,20240502,000000,22.54,22.54,22.34,22.46,4629,0
+KMPB.US,D,20240503,000000,22.41,22.65,22.41,22.63,5699,0
+KMPB.US,D,20240506,000000,22.75,22.75,22.4,22.54,16194,0
+KMPB.US,D,20240507,000000,22.6,22.6,22.4,22.41,10509,0
+KMPB.US,D,20240508,000000,22.35,22.5259,22.12,22.35,9588,0
+KMPB.US,D,20240509,000000,22.22,22.3484,22.15,22.16,17221,0
+KMPB.US,D,20240510,000000,22.26,22.26,22.11,22.2,4775,0
+KMPB.US,D,20240513,000000,22.22,22.37,22.22,22.33,5388,0
+KMPB.US,D,20240514,000000,22.37,22.4899,22.31,22.31,7218,0
+KMPB.US,D,20240515,000000,22.42,22.55,22.38,22.55,9791,0
+KMPB.US,D,20240516,000000,22.5997,22.72,22.445,22.54,14905,0
+KMPB.US,D,20240517,000000,22.54,22.75,22.5,22.75,5191,0
+KMPB.US,D,20240520,000000,22.79,22.8999,22.65,22.82,7545,0
+KMPB.US,D,20240521,000000,22.92,22.92,22.74,22.9,9410,0
+KMPB.US,D,20240522,000000,22.9,22.95,22.8,22.94,5046,0
+KMPB.US,D,20240523,000000,22.89,22.89,22.64,22.66,5842,0
+KMPB.US,D,20240524,000000,22.66,22.7488,22.55,22.62,12155,0
+KMPB.US,D,20240528,000000,22.57,22.7,22.5,22.7,8436,0
+KMPB.US,D,20240529,000000,22.65,22.65,22.4,22.535,12875,0
+KMPB.US,D,20240530,000000,22.6122,22.66,22.6122,22.65,2111,0
+KMPB.US,D,20240531,000000,22.5,22.625,22.4,22.53,17343,0
+KMPB.US,D,20240603,000000,22.65,22.65,22.51,22.6,5268,0
+KMPB.US,D,20240604,000000,22.6,22.65,22.48,22.61,7435,0
+KMPB.US,D,20240605,000000,22.53,22.6199,22.4,22.51,12722,0
+KMPB.US,D,20240606,000000,22.55,22.55,22.38,22.525,5381,0
+KMPB.US,D,20240607,000000,22.54,22.7,22.39,22.48,15412,0
+KMPB.US,D,20240610,000000,22.51,22.54,22.4256,22.43,8516,0
+KMPB.US,D,20240611,000000,22.47,22.58,22.46,22.5599,2973,0
+KMPB.US,D,20240612,000000,22.6,22.6736,22.47,22.5216,7547,0
+KMPB.US,D,20240613,000000,22.58,22.58,22.45,22.5,6503,0
+KMPB.US,D,20240614,000000,22.59,22.73,22.58,22.7,4853,0
+KMPB.US,D,20240617,000000,22.54,22.55,22.1,22.4105,9755,0
+KMPB.US,D,20240618,000000,22.4,22.61,22.37,22.61,8521,0
+KMPB.US,D,20240620,000000,22.58,22.67,22.35,22.37,6277,0
+KMPB.US,D,20240621,000000,22.54,22.68,22.4635,22.4635,5205,0
+KMPB.US,D,20240624,000000,22.43,22.5873,22.43,22.57,4657,0
+KMPB.US,D,20240625,000000,22.46,22.48,22.28,22.286,13072,0
+KMPB.US,D,20240626,000000,22.445,22.45,22.3002,22.33,11361,0
+KMPB.US,D,20240627,000000,22.47,22.47,22.1,22.2,13682,0
+KMPB.US,D,20240628,000000,22.11,22.2,21.71,22.03,102744,0
+KMPB.US,D,20240701,000000,22.04,22.11,21.9,22.11,22576,0
+KMPB.US,D,20240702,000000,22.15,22.15,22.11,22.15,10782,0
+KMPB.US,D,20240703,000000,22.15,22.25,22.085,22.24,11513,0
+KMPB.US,D,20240705,000000,22.15,22.3,22.15,22.29,3134,0
+KMPB.US,D,20240708,000000,22.34,22.35,22.2401,22.26,11409,0
+KMPB.US,D,20240709,000000,22.33,22.33,22.25,22.25,5689,0
+KMPB.US,D,20240710,000000,22.28,22.39,22.25,22.28,14806,0
+KMPB.US,D,20240711,000000,22.42,22.5,22.35,22.5,13066,0
+KMPB.US,D,20240712,000000,22.54,22.65,22.46,22.56,19706,0
+KMPB.US,D,20240715,000000,22.55,22.5599,22.46,22.55,5279,0
+KMPB.US,D,20240716,000000,22.54,22.62,22.5127,22.5501,6240,0
+KMPB.US,D,20240717,000000,22.5,22.58,22.5,22.58,1555,0
+KMPB.US,D,20240718,000000,22.58,22.61,22.55,22.56,7166,0
+KMPB.US,D,20240719,000000,22.6099,22.64,22.5644,22.64,5831,0
+KMPB.US,D,20240722,000000,22.61,22.62,22.46,22.62,5892,0
+KMPB.US,D,20240723,000000,22.53,22.6399,22.53,22.61,4456,0
+KMPB.US,D,20240724,000000,22.55,22.56,22.49,22.49,5694,0
+KMPB.US,D,20240725,000000,22.51,22.565,22.51,22.51,3800,0
+KMPB.US,D,20240726,000000,22.5103,22.61,22.51,22.61,4742,0
+KMPB.US,D,20240729,000000,22.66,22.66,22.5137,22.5137,3000,0
+KMPB.US,D,20240730,000000,22.48,22.64,22.48,22.63,6023,0
+KMPB.US,D,20240731,000000,22.65,22.6599,22.6,22.63,4728,0
+KMPB.US,D,20240801,000000,22.51,22.63,22.4,22.58,15277,0
+KMPB.US,D,20240802,000000,22.51,22.56,22.38,22.51,8065,0
+KMPB.US,D,20240805,000000,22.21,22.526,22.21,22.4,24870,0
+KMPB.US,D,20240806,000000,22.5,22.65,22.4,22.6,9897,0
+KMPB.US,D,20240807,000000,22.65,22.66,22.5,22.58,9865,0
+KMPB.US,D,20240808,000000,22.62,22.65,22.55,22.65,5799,0
+KMPB.US,D,20240809,000000,22.625,22.7,22.6,22.63,15018,0
+KMPB.US,D,20240812,000000,22.63,22.71,22.63,22.7,6609,0
+KMPB.US,D,20240813,000000,22.68,22.91,22.68,22.91,12882,0
+KMPB.US,D,20240814,000000,22.82,22.94,22.82,22.93,4832,0
+KMPB.US,D,20240815,000000,22.95,22.95,22.85,22.95,6834,0
+KMPB.US,D,20240816,000000,22.84,22.93,22.8277,22.93,3723,0
+KMPB.US,D,20240819,000000,22.85,23.35,22.85,23.25,22123,0
+KMPB.US,D,20240820,000000,23.18,23.28,23.18,23.28,5858,0
+KMPB.US,D,20240821,000000,23.21,23.33,23.21,23.24,8502,0
+KMPB.US,D,20240822,000000,23.225,23.245,23.1201,23.24,2627,0
+KMPB.US,D,20240823,000000,23.2,23.33,23.2,23.3,3984,0
+KMPB.US,D,20240826,000000,23.22,23.3,23.22,23.28,8287,0
+KMPB.US,D,20240827,000000,23.25,23.2656,23.17,23.18,13054,0
+KMPB.US,D,20240828,000000,23.21,23.21,23.07,23.15,4748,0
+KMPB.US,D,20240829,000000,23.18,23.1803,23.09,23.15,7318,0
+KMPB.US,D,20240830,000000,22.71,22.8199,22.37,22.45,54950,0
+KMPB.US,D,20240903,000000,22.54,22.54,22.35,22.4,14829,0
+KMPB.US,D,20240904,000000,22.51,22.7,22.4671,22.59,7551,0
+KMPB.US,D,20240905,000000,22.65,22.82,22.6,22.71,18918,0
+KMPB.US,D,20240906,000000,22.71,22.85,22.71,22.71,6081,0
+KMPB.US,D,20240909,000000,22.71,22.75,22.63,22.75,17362,0
+KMPB.US,D,20240910,000000,22.75,22.79,22.7,22.79,14800,0
+KMPB.US,D,20240911,000000,22.71,22.84,22.71,22.81,22721,0
+KMPB.US,D,20240912,000000,22.73,22.85,22.73,22.83,11289,0
+KMPB.US,D,20240913,000000,22.83,22.87,22.82,22.86,17967,0
+KMPB.US,D,20240916,000000,22.94,22.94,22.71,22.83,23605,0
+KMPB.US,D,20240917,000000,22.9,22.9399,22.77,22.9,13055,0
+KMPB.US,D,20240918,000000,22.9,23.15,22.805,23.15,30195,0
+KMPB.US,D,20240919,000000,23.2126,23.42,23.004,23.42,14299,0
+KMPB.US,D,20240920,000000,23.42,23.62,23.3,23.62,10215,0
+KMPB.US,D,20240923,000000,23.61,23.81,23.5001,23.73,21015,0
+KMPB.US,D,20240924,000000,23.71,23.74,23.54,23.67,14137,0
+KMPB.US,D,20240925,000000,23.7,23.76,23.645,23.6565,9218,0
+KMPB.US,D,20240926,000000,23.6709,23.6709,23.5408,23.5509,11361,0
+KMPB.US,D,20240927,000000,23.5619,23.94,23.55,23.64,8294,0
+KMPB.US,D,20240930,000000,23.7,23.72,23.33,23.33,18201,0
+KMPB.US,D,20241001,000000,23.49,23.4975,23.42,23.42,3730,0
+KMPB.US,D,20241002,000000,23.54,23.64,23.4585,23.64,4264,0
+KMPB.US,D,20241003,000000,23.49,23.5999,23.43,23.51,7887,0
+KMPB.US,D,20241004,000000,23.52,23.52,23.25,23.4006,3861,0
+KMPB.US,D,20241007,000000,23.4,23.4384,23.31,23.35,11891,0
+KMPB.US,D,20241008,000000,23.31,23.3999,23.25,23.35,8781,0
+KMPB.US,D,20241009,000000,23.2501,23.55,23.25,23.4,21681,0
+KMPB.US,D,20241010,000000,23.4,23.58,23.3,23.49,4379,0
+KMPB.US,D,20241011,000000,23.4,23.7,23.4,23.7,13175,0
+KMPB.US,D,20241014,000000,23.6264,23.68,23.59,23.62,2119,0
+KMPB.US,D,20241015,000000,23.56,23.6787,23.36,23.44,39068,0
+KMPB.US,D,20241016,000000,23.45,23.5999,23.33,23.56,15291,0
+KMPB.US,D,20241017,000000,23.5,23.5637,23.45,23.515,7526,0
+KMPB.US,D,20241018,000000,23.5,23.56,23.5,23.55,6142,0
+KMPB.US,D,20241021,000000,23.56,23.635,23.45,23.57,14267,0
+KMPB.US,D,20241022,000000,23.6126,23.68,23.5392,23.64,8703,0
+KMPB.US,D,20241023,000000,23.6573,23.6573,23.11,23.2,18528,0
+KMPB.US,D,20241024,000000,23.22,23.4,23.2,23.34,11839,0
+KMPB.US,D,20241025,000000,23.38,23.38,23.25,23.29,9802,0
+KMPB.US,D,20241028,000000,23.27,23.37,23.1,23.25,24538,0
+KMPB.US,D,20241029,000000,23.25,23.4,23.04,23.22,20265,0
+KMPB.US,D,20241030,000000,23.22,23.4,23.2,23.25,13526,0
+KMPB.US,D,20241031,000000,23.36,23.4,23.25,23.39,25121,0
+KMPB.US,D,20241101,000000,23.32,23.45,23.32,23.32,3122,0
+KMPB.US,D,20241104,000000,23.32,23.46,23.2,23.3,10210,0
+KMPB.US,D,20241105,000000,23.38,23.48,23.35,23.44,13081,0
+KMPB.US,D,20241106,000000,23.34,23.53,23.34,23.53,27501,0
+KMPB.US,D,20241107,000000,23.12,23.6,23.12,23.52,20630,0
+KMPB.US,D,20241108,000000,23.6,23.75,23.5431,23.64,15988,0
+KMPB.US,D,20241111,000000,23.63,23.72,23.485,23.7,8272,0
+KMPB.US,D,20241112,000000,23.55,23.6999,23.55,23.55,12853,0
+KMPB.US,D,20241113,000000,23.54,23.7,23.4,23.67,22336,0
+KMPB.US,D,20241114,000000,23.55,23.7499,23.5,23.7499,12925,0
+KMPB.US,D,20241115,000000,23.33,23.49,23.2,23.49,3259,0
+KMPB.US,D,20241118,000000,23.65,23.86,23.55,23.83,38807,0
+KMPB.US,D,20241119,000000,23.7,23.75,23.4,23.6,32732,0
+KMPB.US,D,20241120,000000,23.7121,23.7121,23.45,23.58,15270,0
+KMPB.US,D,20241121,000000,23.68,23.68,23.54,23.6304,8265,0
+KMPB.US,D,20241122,000000,23.57,23.65,23.57,23.63,2772,0
+KMPB.US,D,20241125,000000,23.76,23.76,23.6401,23.75,17431,0
+KMPB.US,D,20241126,000000,23.6,23.83,23.56,23.7084,7909,0
+KMPB.US,D,20241127,000000,23.73,23.91,23.7,23.87,6952,0
+KMPB.US,D,20241129,000000,23.76,23.7899,23.61,23.76,8253,0
+KMPB.US,D,20241202,000000,23.5701,23.7919,23.5,23.7919,7441,0
+KMPB.US,D,20241203,000000,23.7,23.93,23.7,23.88,9169,0
+KMPB.US,D,20241204,000000,23.8707,23.9,23.77,23.88,8882,0
+KMPB.US,D,20241205,000000,23.89,23.89,23.77,23.81,3406,0
+KMPB.US,D,20241206,000000,23.85,23.8899,23.75,23.75,7247,0
+KMPB.US,D,20241209,000000,23.75,23.8,23.61,23.8,9215,0
+KMPB.US,D,20241210,000000,23.75,23.8,23.55,23.73,16547,0
+KMPB.US,D,20241211,000000,23.7,23.78,23.6,23.72,20091,0
+KMPB.US,D,20241212,000000,23.85,23.85,23.62,23.65,6112,0
+KMPB.US,D,20241213,000000,23.73,23.8,23.64,23.75,12502,0
+KMPB.US,D,20241216,000000,23.675,23.8,23.6,23.65,10257,0
+KMPB.US,D,20241217,000000,23.6209,23.85,23.53,23.57,13702,0
+KMPB.US,D,20241218,000000,23.61,23.78,23.05,23.11,33377,0
+KMPB.US,D,20241219,000000,23.13,23.18,22.77,22.9,80643,0
+KMPB.US,D,20241220,000000,22.902,23.33,22.902,23.14,19576,0
+KMPB.US,D,20241223,000000,23.16,23.34,23.02,23.1,11695,0
+KMPB.US,D,20241224,000000,23.01,23.1,22.96,22.98,13842,0
+KMPB.US,D,20241226,000000,23.05,23.1,22.9,23.08,17382,0
+KMPB.US,D,20241227,000000,23.05,23.19,22.9,22.96,10653,0
+KMPB.US,D,20241230,000000,22.99,23.2999,22.9,23.1,14625,0
+KMPB.US,D,20241231,000000,23.1004,23.71,23.0166,23.31,101578,0
+KMPB.US,D,20250102,000000,23.2239,23.345,23.21,23.31,9411,0
+KMPB.US,D,20250103,000000,23.35,23.5,23.26,23.37,12576,0
+KMPB.US,D,20250106,000000,23.35,23.45,23.28,23.3,16711,0
+KMPB.US,D,20250107,000000,23.2919,23.36,23,23.0599,7365,0
+KMPB.US,D,20250108,000000,23.05,23.2999,23.05,23.13,14020,0
+KMPB.US,D,20250110,000000,23.1,23.234,23.05,23.17,6802,0
+KMPB.US,D,20250113,000000,23.1,23.2005,23.1,23.15,7153,0
+KMPB.US,D,20250114,000000,23.17,23.4,23.13,23.4,21271,0
+KMPB.US,D,20250115,000000,23.4,23.5,23.15,23.33,18719,0
+KMPB.US,D,20250116,000000,23.36,23.5,23.21,23.21,8989,0
+KMPB.US,D,20250117,000000,23.4828,23.4828,23.2825,23.39,4914,0
+KMPB.US,D,20250121,000000,23.3973,23.5,23.33,23.46,13651,0
+KMPB.US,D,20250122,000000,23.3,23.5,23.275,23.36,13207,0
+KMPB.US,D,20250123,000000,23.4275,23.455,23.2901,23.401,6366,0
+KMPB.US,D,20250124,000000,23.32,23.49,23.32,23.45,8954,0
+KMPB.US,D,20250127,000000,23.38,23.5446,23.38,23.5,7943,0
+KMPB.US,D,20250128,000000,23.45,23.55,23.33,23.55,17324,0
+KMPB.US,D,20250129,000000,23.5,23.54,23.45,23.52,7669,0
+KMPB.US,D,20250130,000000,23.53,23.6229,23.5,23.57,5029,0
+KMPB.US,D,20250131,000000,23.6,23.64,23.45,23.45,11782,0
+KMPB.US,D,20250203,000000,23.4,23.51,23.35,23.35,7146,0
+KMPB.US,D,20250204,000000,23.35,23.47,23.3,23.43,11509,0
+KMPB.US,D,20250205,000000,23.4,23.43,23.32,23.37,41368,0
+KMPB.US,D,20250206,000000,23.4,23.498,23.3,23.45,9304,0
+KMPB.US,D,20250207,000000,23.465,23.4886,23.325,23.42,8183,0
+KMPB.US,D,20250210,000000,23.35,23.5432,23.35,23.54,9278,0
+KMPB.US,D,20250211,000000,23.5,23.58,23.4799,23.55,6523,0
+KMPB.US,D,20250212,000000,23.5,23.6018,23.5,23.6018,17345,0
+KMPB.US,D,20250213,000000,23.55,23.74,23.456147,23.4598,21874,0
+KMPB.US,D,20250214,000000,23.55,23.65,23.5,23.55,6701,0
+KMPB.US,D,20250218,000000,23.5461,23.63,23.5,23.53,6498,0
+KMPB.US,D,20250219,000000,23.55,23.56,23.5,23.51,9310,0
+KMPB.US,D,20250220,000000,23.5499,23.58,23.51,23.55,14872,0
+KMPB.US,D,20250221,000000,23.535,23.6716,23.45,23.5,7728,0
+KMPB.US,D,20250224,000000,23.6523,23.6899,23.58,23.59,7797,0
+KMPB.US,D,20250225,000000,23.7399,23.7399,23.55,23.6,5837,0
+KMPB.US,D,20250226,000000,23.7384,23.7384,23.6,23.65,19158,0
+KMPB.US,D,20250227,000000,23.7,23.74,23.6544,23.6544,10576,0
+KMPB.US,D,20250228,000000,23.42,23.58,23.4,23.58,28889,0
+KMPB.US,D,20250303,000000,23.6092,23.6199,23.5,23.57,27176,0
+KMPB.US,D,20250304,000000,23.5799,23.6,23.4,23.4,11964,0
+KMPB.US,D,20250305,000000,23.5899,23.5899,23.4,23.43,31748,0
+KMPB.US,D,20250306,000000,23.49,23.49,23.25,23.31,13063,0
+KMPB.US,D,20250307,000000,23.301,23.45,23.2,23.24,15350,0
+KMPB.US,D,20250310,000000,23.44,23.46,22.68,23,18036,0
+KMPB.US,D,20250311,000000,23,23.09,22.86,23,23658,0
+KMPB.US,D,20250312,000000,23.16,23.168,22.9669,22.9669,3322,0
+KMPB.US,D,20250313,000000,23.02,23.33,22.956,23.3,25739,0
+KMPB.US,D,20250314,000000,23.33,23.3799,23.0624,23.33,3436,0
+KMPB.US,D,20250317,000000,23.374849,23.49,23.374849,23.395,2519,0
+KMPB.US,D,20250318,000000,23.405,23.4063,23.185,23.21,13775,0
+KMPB.US,D,20250319,000000,23.151,23.2585,23.0894,23.19,8436,0
+KMPB.US,D,20250320,000000,23.12,23.25,23.09,23.13,10548,0
+KMPB.US,D,20250321,000000,23.2665,23.2739,23.165,23.19,14240,0
+KMPB.US,D,20250324,000000,23.2632,23.3,23.16,23.19,14364,0
+KMPB.US,D,20250325,000000,23.25,23.2999,23.05,23.07,46048,0
+KMPB.US,D,20250326,000000,23.1975,23.2689,22.93,23.04,26934,0
+KMPB.US,D,20250327,000000,23,23.13,22.89,22.97,31806,0
+KMPB.US,D,20250328,000000,23,23.005,22.74,22.78,32262,0
+KMPB.US,D,20250331,000000,22.75,22.88,22.54,22.54,277386,0
+KMPB.US,D,20250401,000000,22.6,22.7431,22.57,22.68,43179,0
+KMPB.US,D,20250402,000000,22.68,22.71,22.55,22.71,13177,0
+KMPB.US,D,20250403,000000,22.36,22.4864,22.25,22.43,34763,0
+KMPB.US,D,20250404,000000,22.2044,22.32,20.69,21.64,40343,0
+KMPB.US,D,20250407,000000,21.4851,21.8,21.0101,21.25,29321,0
+KMPB.US,D,20250408,000000,21.6,21.75,21.4,21.42,20527,0
+KMPB.US,D,20250409,000000,21.67,22.01,21.345,21.93,18249,0
+KMPB.US,D,20250410,000000,21.84,21.87,21.33,21.33,18644,0
+KMPB.US,D,20250411,000000,21.38,21.42,21,21.42,37895,0
+KMPB.US,D,20250414,000000,21.52,21.64,21.28,21.37,6679,0
+KMPB.US,D,20250415,000000,21.56,21.73,21.35,21.38,20019,0
+KMPB.US,D,20250416,000000,21.3,21.44,21.21,21.3214,10957,0
+KMPB.US,D,20250417,000000,21.48,21.82,21.4,21.48,4708,0
+KMPB.US,D,20250421,000000,21.36,21.45,21.25,21.385,5263,0
+KMPB.US,D,20250422,000000,21.52,21.72,21.39,21.61,11762,0
+KMPB.US,D,20250423,000000,21.84,21.88,21.65,21.79,4798,0
+KMPB.US,D,20250424,000000,22,22.0151,21.9,22,2608,0
+KMPB.US,D,20250425,000000,22.01,22.13,21.8801,21.99,7008,0
+KMPB.US,D,20250428,000000,22,22.19,21.88,22.12,6422,0
+KMPB.US,D,20250429,000000,22.04,22.2,22,22.19,10227,0
+KMPB.US,D,20250430,000000,22.19,22.2799,22,22.18,5795,0
+KMPB.US,D,20250501,000000,22.15,22.16,22.0239,22.16,2662,0
+KMPB.US,D,20250502,000000,22.25,22.42,22.16,22.28,6405,0
+KMPB.US,D,20250505,000000,22.28,22.28,21.57,22.0525,12665,0
+KMPB.US,D,20250506,000000,22.12,22.25,22,22.24,11691,0
+KMPB.US,D,20250507,000000,22.25,22.37,22.17,22.33,8405,0
+KMPB.US,D,20250508,000000,22.43,22.4399,22.03,22.36,5760,0
+KMPB.US,D,20250509,000000,22.2421,22.39,22.2421,22.28,6188,0
+KMPB.US,D,20250512,000000,22.31,22.4343,22.02,22.22,8900,0
+KMPB.US,D,20250513,000000,22.1,22.37,22.1,22.35,17643,0
+KMPB.US,D,20250514,000000,22.3142,22.4307,22.21,22.25,4328,0
+KMPB.US,D,20250515,000000,22.33,22.47,22.29,22.345,4525,0
+KMPB.US,D,20250516,000000,22.45,22.7318,22.32,22.5,11279,0
+KMPB.US,D,20250519,000000,22.67,22.67,22.46,22.52,4943,0
+KMPB.US,D,20250520,000000,22.54,22.76,22.54,22.76,14312,0
+KMPB.US,D,20250521,000000,22.8,22.85,22.6,22.67,17959,0
+KMPB.US,D,20250522,000000,22.68,22.68,21.72,22.3,53733,0
+KMPB.US,D,20250523,000000,22.1,22.41,22.1,22.41,13684,0
+KMPB.US,D,20250527,000000,22.81,22.99,22.73,22.94,67582,0
+KMPB.US,D,20250528,000000,23.02,23.0792,22.95,22.99,11681,0
+KMPB.US,D,20250529,000000,23.035,23.09,22.98,23.06,12635,0
+KMPB.US,D,20250530,000000,22.79,22.959,22.69,22.9,22194,0
+KMPB.US,D,20250602,000000,22.9,23.09,22.8611,23.05,49084,0
+KMPB.US,D,20250603,000000,23.09,23.3193,23.08,23.25,73245,0
+KMPB.US,D,20250604,000000,23.2,23.29,23.13,23.18,45821,0
+KMPB.US,D,20250605,000000,23.15,23.3,23.1,23.24,46458,0
+KMPB.US,D,20250606,000000,23.17,23.45,23.17,23.34,22692,0
+KMPB.US,D,20250609,000000,23.34,23.43,23.25,23.29,17361,0
+KMPB.US,D,20250610,000000,23.44,23.44,23.2509,23.37,16766,0
+KMPB.US,D,20250611,000000,23.37,23.4199,23.2,23.2,13614,0
+KMPB.US,D,20250612,000000,23.17,23.38,23.1635,23.35,10165,0
+KMPB.US,D,20250613,000000,23.4079,23.44,23.2601,23.348,2969,0
+KMPB.US,D,20250616,000000,23.48,23.48,23.2001,23.2702,11555,0
+KMPB.US,D,20250617,000000,23.305,23.5,23.1714,23.43,16664,0
+KMPB.US,D,20250618,000000,23.5499,23.58,23.3888,23.47,8530,0
+KMPB.US,D,20250620,000000,23.47,23.7299,23.47,23.6,23976,0
+KMPB.US,D,20250623,000000,23.55,23.6,23.36,23.42,65080,0
+KMPB.US,D,20250624,000000,23.6299,23.65,23.4765,23.61,12304,0
+KMPB.US,D,20250625,000000,23.535,23.72,23.4594,23.61,11708,0
+KMPB.US,D,20250626,000000,23.63,23.74,23.61,23.73,13202,0
+KMPB.US,D,20250627,000000,23.53,24.05,23.53,23.92,134968,0
+KMPB.US,D,20250630,000000,23.98,24.18,23.78,24,243305,0
+KMPB.US,D,20250701,000000,23.935,24.048,23.82,23.97,10177,0
+KMPB.US,D,20250702,000000,24.035,24.14,23.8702,24.05,5952,0
+KMPB.US,D,20250703,000000,24,24.12,23.91,24.09,6833,0
+KMPB.US,D,20250707,000000,24,24.08,23.91,24.06,6960,0
+KMPB.US,D,20250708,000000,23.9664,24.1399,23.8862,24,12694,0
+KMPB.US,D,20250709,000000,24.12,24.1338,23.76,23.83,27484,0
+KMPB.US,D,20250710,000000,23.895,23.94,23.75,23.86,6699,0
+KMPB.US,D,20250711,000000,23.95,23.95,23.8791,23.9,2645,0
+KMPB.US,D,20250714,000000,23.93,24.01,23.78,23.84,13410,0
+KMPB.US,D,20250715,000000,24,24,23.81,23.9,11936,0
+KMPB.US,D,20250716,000000,23.9,24.0499,23.87,23.93,28047,0
+KMPB.US,D,20250717,000000,23.93,23.995,23.87,23.89,13198,0
+KMPB.US,D,20250718,000000,24,24,23.83,23.8519,13092,0
+KMPB.US,D,20250721,000000,23.9999,23.9999,23.75,23.75,7110,0
+KMPB.US,D,20250722,000000,24.12,24.12,23.78,23.78,8714,0
+KMPB.US,D,20250723,000000,23.79,23.89,23.66,23.67,16587,0
+KMPB.US,D,20250724,000000,23.7,23.8499,23.7,23.72,4157,0
+KMPB.US,D,20250725,000000,23.825,23.9,23.65,23.65,7779,0
+KMPB.US,D,20250728,000000,23.9,23.9299,23.6,23.6101,5686,0
+KMPB.US,D,20250729,000000,23.61,23.75,23.5,23.6652,18997,0
+KMPB.US,D,20250730,000000,23.66,23.78,23.57,23.71,3587,0
+KMPB.US,D,20250731,000000,23.77,23.9,23.745,23.88,19252,0
+KMPB.US,D,20250801,000000,23.89,23.93,23.79,23.7996,16062,0
+KMPB.US,D,20250804,000000,23.82,23.9785,23.8141,23.8877,5829,0
+KMPB.US,D,20250805,000000,23.75,24,23.75,23.93,8420,0
+KMPB.US,D,20250806,000000,23.62,23.81,23.25,23.74,37685,0
+KMPB.US,D,20250807,000000,23.76,23.8199,23.47,23.53,31157,0
+KMPB.US,D,20250808,000000,23.5001,23.8099,23.5001,23.73,11563,0
+KMPB.US,D,20250811,000000,23.79,23.86,23.75,23.75,5786,0
+KMPB.US,D,20250812,000000,23.6801,23.86,23.62,23.65,16546,0
+KMPB.US,D,20250813,000000,23.77,23.85,23.65,23.65,15955,0
+KMPB.US,D,20250814,000000,23.8,23.8,23.68,23.7,19645,0
+KMPB.US,D,20250815,000000,23.88,23.88,23.65,23.7,19515,0
+KMPB.US,D,20250818,000000,23.8,23.81,23.53,23.56,35160,0
+KMPB.US,D,20250819,000000,23.64,23.65,23.58,23.64,10218,0
+KMPB.US,D,20250820,000000,23.629,23.78,23.629,23.74,6153,0
+KMPB.US,D,20250821,000000,23.7862,23.84,23.56,23.57,59021,0
+KMPB.US,D,20250822,000000,23.57,23.9024,23.57,23.8601,23998,0
+KMPB.US,D,20250825,000000,23.908,23.9087,23.84,23.86,2853,0
+KMPB.US,D,20250826,000000,23.86,23.8865,23.67,23.8,20072,0
+KMPB.US,D,20250827,000000,23.94,24.1,23.92,24,109812,0
+KMPB.US,D,20250828,000000,24.0292,24.13,24.0292,24.1,19440,0
+KMPB.US,D,20250829,000000,23.83,23.9,23.67,23.67,25692,0
+KMPB.US,D,20250902,000000,23.7,23.77,23.67,23.76,7652,0
+KMPB.US,D,20250903,000000,23.75,23.762,23.66,23.66,12709,0
+KMPB.US,D,20250904,000000,23.7,23.76,23.61,23.71,5254,0
+KMPB.US,D,20250905,000000,23.75,23.8499,23.75,23.8,5654,0
+KMPB.US,D,20250908,000000,23.79,23.9,23.75,23.84,13762,0
+KMPB.US,D,20250909,000000,23.8999,23.91,23.76,23.9,15094,0
+KMPB.US,D,20250910,000000,23.9,23.9,23.8,23.89,3942,0
+KMPB.US,D,20250911,000000,23.9399,24.14,23.9,24.08,12757,0
+KMPB.US,D,20250912,000000,24.09,24.14,23.9,24.0499,12252,0
+KMPB.US,D,20250915,000000,24,24.118,23.85,24,17358,0
+KMPB.US,D,20250916,000000,23.902,24,23.9,23.92,8543,0
+KMPB.US,D,20250917,000000,23.99,24.088,23.99,24,9459,0
+KMPB.US,D,20250918,000000,24.05,24.05,23.8175,23.93,7375,0
+KMPB.US,D,20250919,000000,24.02,24.02,23.92,23.92,8345,0
+KMPB.US,D,20250922,000000,23.98,24.0117,23.635,23.77,14845,0
+KMPB.US,D,20250923,000000,23.72,23.72,23.6,23.64,11420,0
+KMPB.US,D,20250924,000000,23.98,23.98,23.66,23.81,10968,0
+KMPB.US,D,20250925,000000,23.8,23.85,23.71,23.74,20079,0
+KMPB.US,D,20250926,000000,23.878,23.878,23.73,23.7854,17285,0
+KMPB.US,D,20250929,000000,23.8,23.83,23.69,23.7,17826,0
+KMPB.US,D,20250930,000000,23.7,23.7191,23.35,23.55,315214,0
+KMPB.US,D,20251001,000000,23.6,23.72,23.6,23.66,25626,0
+KMPB.US,D,20251002,000000,23.69,23.71,23.62,23.67,13556,0
+KMPB.US,D,20251003,000000,23.7,23.7299,23.65,23.68,9783,0
+KMPB.US,D,20251006,000000,23.705,23.78,23.6781,23.75,14312,0
+KMPB.US,D,20251007,000000,23.7514,23.8,23.75,23.79,15927,0
+KMPB.US,D,20251008,000000,23.7899,23.89,23.7646,23.89,20111,0
+KMPB.US,D,20251009,000000,23.88,23.88,23.76,23.88,5395,0
+KMPB.US,D,20251010,000000,23.93,23.95,23.76,23.85,8808,0
+KMPB.US,D,20251013,000000,23.82,23.94,23.7912,23.93,6966,0
+KMPB.US,D,20251014,000000,23.948,23.9499,23.8375,23.9,3483,0
+KMPB.US,D,20251015,000000,23.8886,23.908,23.8001,23.88,8146,0
+KMPB.US,D,20251016,000000,23.85,23.855,23.8,23.8,13943,0
+KMPB.US,D,20251017,000000,23.94,23.95,23.6501,23.8,16022,0
+KMPB.US,D,20251020,000000,23.935,23.9499,23.79,23.79,6235,0
+KMPB.US,D,20251021,000000,23.8,23.85,23.75,23.75,5288,0
+KMPB.US,D,20251022,000000,23.685,23.7706,23.5501,23.71,6348,0
+KMPB.US,D,20251023,000000,23.75,23.7698,23.61,23.73,3516,0
+KMPB.US,D,20251024,000000,23.8,23.8,23.75,23.75,5299,0
+KMPB.US,D,20251027,000000,23.7775,23.7999,23.725,23.7999,6631,0
+KMPB.US,D,20251028,000000,23.7827,23.8,23.7501,23.7932,13468,0
+KMPB.US,D,20251029,000000,23.8,23.8,23.7001,23.8,15666,0
+KMPB.US,D,20251030,000000,23.742,23.8,23.742,23.79,4122,0
+KMPB.US,D,20251031,000000,23.75,23.7999,23.66,23.66,16063,0
+KMPB.US,D,20251103,000000,23.68,23.75,23.64,23.75,8377,0
+KMPB.US,D,20251104,000000,23.71,23.7889,23.66,23.7889,3330,0
+KMPB.US,D,20251105,000000,23.7102,23.79,23.6512,23.75,12576,0
+KMPB.US,D,20251106,000000,23.6,23.67,23.27,23.6,57468,0
+KMPB.US,D,20251107,000000,23.49,23.5139,23.35,23.44,25339,0
+KMPB.US,D,20251110,000000,23.6199,23.6199,23.08,23.26,34714,0
+KMPB.US,D,20251111,000000,23.25,23.3499,23.15,23.26,15877,0
+KMPB.US,D,20251112,000000,23.27,23.4799,23.25,23.3,14080,0
+KMPB.US,D,20251113,000000,23.31,23.3125,23.25,23.25,10625,0
+KMPB.US,D,20251114,000000,23.3055,23.4124,23.2,23.39,8772,0
+KMPB.US,D,20251117,000000,23.37,23.4705,23.25,23.31,8199,0
+KMPB.US,D,20251118,000000,23.33,23.4199,23.31,23.31,13971,0
+KMPB.US,D,20251119,000000,23.3562,23.61,23.32,23.5,12384,0
+KMPB.US,D,20251120,000000,23.56,23.65,23.48,23.53,7629,0
+KMPB.US,D,20251121,000000,23.55,23.65,23.55,23.57,10787,0
+KMPB.US,D,20251124,000000,23.65,23.6932,23.572,23.65,7503,0
+KMPB.US,D,20251125,000000,23.582,23.66,23.5301,23.66,5830,0
+KMPB.US,D,20251126,000000,23.65,23.78,23.605,23.78,10840,0
+KMPB.US,D,20251128,000000,23.681,23.78,23.6675,23.78,2198,0
+KMPB.US,D,20251201,000000,23.42,23.5,23.4065,23.46,9782,0
+KMPB.US,D,20251202,000000,23.48,23.51,23.415,23.43,8227,0
+KMPB.US,D,20251203,000000,23.53,23.53,23.35,23.35,5299,0
+KMPB.US,D,20251204,000000,23.4202,23.4202,23.3,23.35,5824,0
+KMPB.US,D,20251205,000000,23.3621,23.42,23.36,23.3999,6667,0
+KMPB.US,D,20251208,000000,23.382,23.4313,23.37,23.4084,3230,0
+KMPB.US,D,20251209,000000,23.38,23.48,23.37,23.4799,17678,0
+KMPB.US,D,20251210,000000,23.431,23.52,23.3801,23.44,23514,0
+KMPB.US,D,20251211,000000,23.45,23.52,23.43,23.4869,20968,0
+KMPB.US,D,20251212,000000,23.45,23.53,23.389,23.4,7093,0
+KMPB.US,D,20251215,000000,23.425,23.4886,23.4,23.41,3780,0
+KMPB.US,D,20251216,000000,23.41,23.41,23.32,23.41,10071,0
+KMPB.US,D,20251217,000000,23.33,23.4281,23.24,23.28,15310,0
+KMPB.US,D,20251218,000000,23.3388,23.4468,23.2401,23.2401,14640,0
+KMPB.US,D,20251219,000000,23.36,23.45,23.25,23.32,13559,0
+KMPB.US,D,20251222,000000,23.35,23.403,23.25,23.38,10810,0
+KMPB.US,D,20251223,000000,23.3602,23.44,23.17,23.19,14714,0
+KMPB.US,D,20251224,000000,23.39,23.45,23.3,23.44,10065,0
+KMPB.US,D,20251226,000000,23.44,23.45,23.4177,23.44,3885,0
+KMPB.US,D,20251229,000000,23.4,23.45,23.31,23.3537,12861,0
+KMPB.US,D,20251230,000000,23.35,23.49,23.328,23.46,46852,0
+KMPB.US,D,20251231,000000,23.32,23.5099,23.32,23.4,12304,0
+KMPB.US,D,20260102,000000,23.41,23.5039,23.4,23.451,6989,0
+KMPB.US,D,20260105,000000,23.55,23.55,23.4,23.5199,7101,0
+KMPB.US,D,20260106,000000,23.52,23.5226,23.41,23.45,4655,0
+KMPB.US,D,20260107,000000,23.5,23.63,23.45,23.56,12502,0
+KMPB.US,D,20260108,000000,23.505,23.6,23.45,23.49,6754,0
+KMPB.US,D,20260109,000000,23.566,23.6,23.32,23.6,22319,0
+KMPB.US,D,20260112,000000,23.578,23.74,23.55,23.73,12643,0
+KMPB.US,D,20260113,000000,23.75,23.75,23.6215,23.6601,4834,0
+KMPB.US,D,20260114,000000,23.725,23.75,23.67,23.75,4248,0
+KMPB.US,D,20260115,000000,23.7,23.7499,23.64,23.7499,4642,0
+KMPB.US,D,20260116,000000,23.6,23.7925,23.6,23.78,17025,0
+KMPB.US,D,20260120,000000,23.7,23.7536,23.55,23.6,6243,0
+KMPB.US,D,20260121,000000,23.75,23.7551,23.57,23.675,18627,0
+KMPB.US,D,20260122,000000,23.7,23.7881,23.63,23.67,13761,0
+KMPB.US,D,20260123,000000,23.72,23.78,23.65,23.7,4417,0
+KMPB.US,D,20260126,000000,23.74,23.74,23.62,23.68,8850,0
+KMPB.US,D,20260127,000000,23.725,23.75,23.719,23.74,11608,0
+KMPB.US,D,20260128,000000,23.72,23.77,23.6401,23.7416,16848,0
+KMPB.US,D,20260129,000000,23.75,23.88,23.6601,23.82,12363,0
+KMPB.US,D,20260130,000000,23.84,23.87,23.7601,23.815,3794,0
+KMPB.US,D,20260202,000000,23.9,23.97,23.83,23.95,10076,0
+KMPB.US,D,20260203,000000,23.8,23.96,23.7601,23.82,3459,0
+KMPB.US,D,20260204,000000,23.82,23.8399,23.6901,23.692,10733,0
+KMPB.US,D,20260205,000000,23.3,23.55,23.01,23.52,28299,0
+KMPB.US,D,20260206,000000,23.55,23.72,23.55,23.66,6991,0
+KMPB.US,D,20260209,000000,23.725,23.88,23.725,23.81,9953,0
+KMPB.US,D,20260210,000000,23.85,23.8961,23.75,23.75,5705,0
+KMPB.US,D,20260211,000000,23.8,23.88,23.75,23.81,4025,0
+KMPB.US,D,20260212,000000,23.9,23.9,23.8,23.85,3213,0
+KMPB.US,D,20260213,000000,23.9,23.9,23.9,23.9,4442,0
+KMPB.US,D,20260217,000000,23.89,23.98,23.81,23.93,14212,0
+KMPB.US,D,20260218,000000,23.96,24.09,23.925,24.09,4521,0
diff --git a/daily/us/nyse stocks/1/ktb.us.txt b/daily/us/nyse stocks/1/ktb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77e03c653499d192ca49780726826a1624360271
--- /dev/null
+++ b/daily/us/nyse stocks/1/ktb.us.txt	
@@ -0,0 +1,1694 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTB.US,D,20190524,000000,33.6216,33.6573,31.8608,31.8686,6946522.6291351,0
+KTB.US,D,20190528,000000,31.9583,33.7084,31.7393,31.7634,3108990.9736553,0
+KTB.US,D,20190529,000000,31.0909,31.3272,27.8946,28.8662,6547509.5794901,0
+KTB.US,D,20190530,000000,28.6211,28.763,26.9887,27.2733,4473482.1219521,0
+KTB.US,D,20190531,000000,26.0557,26.3741,24.6559,25.6534,5951053.1740234,0
+KTB.US,D,20190603,000000,24.8054,26.0394,24.7331,25.4355,3017500.4931988,0
+KTB.US,D,20190604,000000,25.2859,26.9675,25.1797,26.9232,2274105.6164744,0
+KTB.US,D,20190605,000000,27.0987,28.7002,26.9096,27.4749,1583578.862356,0
+KTB.US,D,20190606,000000,26.048,27.4488,25.4432,26.7031,1645462.5307882,0
+KTB.US,D,20190607,000000,26.652,28.0085,24.8228,24.8845,1108687.2144386,0
+KTB.US,D,20190610,000000,25.4875,27.3601,25.4605,26.6336,1097970.7591272,0
+KTB.US,D,20190611,000000,26.8613,27.1431,24.3423,24.7611,1106095.9446564,0
+KTB.US,D,20190612,000000,24.707,25.5135,23.7808,23.7808,1290974.751558,0
+KTB.US,D,20190613,000000,24.3741,25.3641,23.9737,25.2424,1294296.7594189,0
+KTB.US,D,20190614,000000,25.0842,25.667,24.7292,24.7785,1016912.730814,0
+KTB.US,D,20190617,000000,24.8845,25.554,23.9641,24.4648,1153330.6467555,0
+KTB.US,D,20190618,000000,24.6298,24.7698,23.0002,23.9641,1560685.5120836,0
+KTB.US,D,20190619,000000,24.1639,24.9251,23.6737,23.9737,1510400.3671968,0
+KTB.US,D,20190620,000000,24.0499,24.4195,23.2377,24.296,1087034.564138,0
+KTB.US,D,20190621,000000,24.2188,24.9684,23.4576,24.0885,1427499.4278145,0
+KTB.US,D,20190624,000000,24.079,24.7118,24.0549,24.2362,1483184.7789276,0
+KTB.US,D,20190625,000000,24.0885,24.296,22.572,22.8777,987407.49656518,0
+KTB.US,D,20190626,000000,22.7639,24.1118,22.6501,23.3525,1401195.9665087,0
+KTB.US,D,20190627,000000,23.7355,25.312,23.4286,24.8382,1263703.1918615,0
+KTB.US,D,20190628,000000,24.4793,24.8913,23.9737,24.5343,6249166.3243784,0
+KTB.US,D,20190701,000000,24.8479,25.995,24.2613,25.6805,1147729.3579941,0
+KTB.US,D,20190702,000000,25.7306,26.0692,24.9366,25.5396,782133.32346132,0
+KTB.US,D,20190703,000000,25.5839,26.2323,25.3408,25.7074,289088.27595738,0
+KTB.US,D,20190705,000000,25.6892,26.3017,25.5039,26.1175,275932.91752677,0
+KTB.US,D,20190708,000000,26.0037,26.9839,25.8203,26.9675,819625.88768702,0
+KTB.US,D,20190709,000000,27.1064,27.7471,26.9057,27.1344,1115726.1396753,0
+KTB.US,D,20190710,000000,26.7851,28.4281,26.1262,28.2796,1070411.0502309,0
+KTB.US,D,20190711,000000,28.4031,29.3842,28.2699,29.2955,744872.93700813,0
+KTB.US,D,20190712,000000,29.4894,29.9698,29.2009,29.3302,603494.29419545,0
+KTB.US,D,20190715,000000,29.3765,29.9091,27.4488,27.8175,626625.00477989,0
+KTB.US,D,20190716,000000,27.6573,28.1851,27.5396,28.0364,595284.1150173,0
+KTB.US,D,20190717,000000,27.6863,27.8744,26.7031,26.7919,593829.8944155,0
+KTB.US,D,20190718,000000,26.5913,26.9549,25.252,25.6805,754813.04789291,0
+KTB.US,D,20190719,000000,25.6351,26.1359,25.1026,25.8203,1588091.8178088,0
+KTB.US,D,20190722,000000,25.7856,27.335,25.4788,26.7474,940261.93414659,0
+KTB.US,D,20190723,000000,26.9839,27.8242,26.8102,27.1431,581514.10739433,0
+KTB.US,D,20190724,000000,27.4055,28.8942,26.8613,27.6149,1075417.3834501,0
+KTB.US,D,20190725,000000,27.3003,28.0085,25.64,26.2651,878226.93555907,0
+KTB.US,D,20190726,000000,26.3626,26.6964,25.5396,26.1966,941529.58332407,0
+KTB.US,D,20190729,000000,26.2651,27.1864,26.2651,27.1769,567908.90452951,0
+KTB.US,D,20190730,000000,26.9318,27.4672,26.3539,27.1161,324529.59102343,0
+KTB.US,D,20190731,000000,27.0717,27.4055,25.4268,25.6805,1620639.2027819,0
+KTB.US,D,20190801,000000,26.407,26.8363,25.198,25.5309,1397455.2094509,0
+KTB.US,D,20190802,000000,25.5493,26.6153,25.3408,26.3288,595842.79278237,0
+KTB.US,D,20190805,000000,26.2574,26.2651,24.6915,24.927,1118742.3777018,0
+KTB.US,D,20190806,000000,25.3554,25.8802,24.6105,25.5926,1648327.4386595,0
+KTB.US,D,20190807,000000,25.1893,26.0557,25.173,25.9169,849267.94098035,0
+KTB.US,D,20190808,000000,27.1431,30.3983,26.8613,29.6099,2386722.2012119,0
+KTB.US,D,20190809,000000,29.6196,30.5121,28.9897,30.0663,633914.76493137,0
+KTB.US,D,20190812,000000,29.6814,29.7161,28.1407,28.4117,857087.35667531,0
+KTB.US,D,20190813,000000,28.2265,29.2762,27.5531,28.2796,764474.33814912,0
+KTB.US,D,20190814,000000,27.5898,27.7635,26.8893,26.9135,1265807.3029246,0
+KTB.US,D,20190815,000000,26.8893,27.4837,25.1103,26.3626,1443297.881423,0
+KTB.US,D,20190816,000000,26.7302,28.6673,26.652,28.4734,491740.08404159,0
+KTB.US,D,20190819,000000,28.7804,29.0871,27.5011,27.8763,565246.11570125,0
+KTB.US,D,20190820,000000,27.4055,28.7754,27.1508,28.2622,413748.04613485,0
+KTB.US,D,20190821,000000,28.5072,29.4634,28.0364,29.3302,742207.03865612,0
+KTB.US,D,20190822,000000,29.4006,29.6099,28.7436,28.981,510840.85186065,0
+KTB.US,D,20190823,000000,28.8411,28.8411,27.3427,28.1938,649982.71059726,0
+KTB.US,D,20190826,000000,28.5612,29.4807,28.2632,29.4441,348717.53967905,0
+KTB.US,D,20190827,000000,29.4354,29.855,28.1975,28.8217,976415.3301488,0
+KTB.US,D,20190828,000000,28.6211,29.8145,28.5951,29.1913,352879.11894937,0
+KTB.US,D,20190829,000000,29.4006,30.2853,29.144,29.6814,459899.59746499,0
+KTB.US,D,20190830,000000,29.7335,30.3298,29.5415,29.9785,486354.38892612,0
+KTB.US,D,20190903,000000,30.0046,30.9077,29.5579,29.9698,456428.33246466,0
+KTB.US,D,20190904,000000,30.0663,30.7185,29.9352,30.1445,801723.32301528,0
+KTB.US,D,20190905,000000,30.7764,31.1826,30.4359,30.9867,682970.61143345,0
+KTB.US,D,20190906,000000,31.3013,31.6081,30.5748,31.4933,603578.25133639,0
+KTB.US,D,20190909,000000,31.8406,31.939,30.6857,31.5386,996661.43921162,0
+KTB.US,D,20190910,000000,31.3862,31.9737,30.543,30.8527,716003.08210991,0
+KTB.US,D,20190911,000000,31.0312,32.3027,30.3288,32.0461,525932.40707257,0
+KTB.US,D,20190912,000000,32.0461,32.2593,31.254,32.0191,673070.92435728,0
+KTB.US,D,20190913,000000,32.1706,32.3741,31.0138,31.555,698288.12537041,0
+KTB.US,D,20190916,000000,31.0755,31.5116,29.9294,30.7639,621827.00965104,0
+KTB.US,D,20190917,000000,30.5237,30.6211,29.6939,30.24,555778.65242475,0
+KTB.US,D,20190918,000000,30.24,30.7021,29.8145,30.4793,767046.95078895,0
+KTB.US,D,20190919,000000,30.57,31.3245,30.4966,30.9077,605398.35923147,0
+KTB.US,D,20190920,000000,31.0408,31.3031,29.8744,30.106,1021907.6624463,0
+KTB.US,D,20190923,000000,30.0085,31.9111,29.9207,31.6101,584589.42637192,0
+KTB.US,D,20190924,000000,31.7962,31.9592,30.4543,30.6124,626844.74445744,0
+KTB.US,D,20190925,000000,30.4543,31.3514,30.1242,30.2217,458467.14352934,0
+KTB.US,D,20190926,000000,30.0345,31.0312,29.501,30.5063,450520.23736107,0
+KTB.US,D,20190927,000000,30.6037,31.0051,30.1956,30.7021,373136.62959924,0
+KTB.US,D,20190930,000000,30.8276,31.9911,30.5941,31.2174,829918.41126218,0
+KTB.US,D,20191001,000000,31.2444,31.8502,30.7735,30.9337,692169.61916052,0
+KTB.US,D,20191002,000000,30.6124,30.9164,30.1386,30.3742,438927.93286312,0
+KTB.US,D,20191003,000000,30.2845,31.2174,29.7422,30.9501,380346.57864141,0
+KTB.US,D,20191004,000000,30.898,31.3862,29.7509,30.3385,788340.96935172,0
+KTB.US,D,20191007,000000,30.24,30.9501,29.7953,30.6674,624230.67150108,0
+KTB.US,D,20191008,000000,30.3385,31.2174,29.9728,30.8179,590266.38021092,0
+KTB.US,D,20191009,000000,31.0572,31.2887,30.3896,30.8179,711126.31237968,0
+KTB.US,D,20191010,000000,30.925,31.8232,30.5527,30.6037,458019.37211096,0
+KTB.US,D,20191011,000000,31.0138,33.0687,31.0138,32.6414,1281122.7438458,0
+KTB.US,D,20191014,000000,32.4465,33.0851,31.9737,32.8343,754661.71773762,0
+KTB.US,D,20191015,000000,32.8729,33.9496,32.4812,33.6274,1095604.4115619,0
+KTB.US,D,20191016,000000,33.4151,34.3384,33.4151,34.0992,728638.11356826,0
+KTB.US,D,20191017,000000,34.2332,34.9096,33.8763,34.2149,520272.03736019,0
+KTB.US,D,20191018,000000,33.8849,34.3384,33.229,34.019,487514.24128066,0
+KTB.US,D,20191021,000000,34.5795,35.3987,34.4378,34.7677,940010.06272375,0
+KTB.US,D,20191022,000000,34.6066,35.8521,34.2409,35.7007,758222.12241847,0
+KTB.US,D,20191023,000000,35.7286,36.2023,35.1758,35.7981,1008026.7484766,0
+KTB.US,D,20191024,000000,35.6563,35.7537,34.1879,34.9886,703357.68557244,0
+KTB.US,D,20191025,000000,34.7301,35.7981,33.7615,35.7286,895359.3748515,0
+KTB.US,D,20191028,000000,35.9332,36.4117,35.1758,35.1845,807728.84986266,0
+KTB.US,D,20191029,000000,35.1497,36.0827,34.8352,35.4517,1083976.865795,0
+KTB.US,D,20191030,000000,35.5309,36.3856,34.9356,35.0263,1214821.4786888,0
+KTB.US,D,20191031,000000,35.1334,36.349,33.3707,33.7982,10456745.815877,0
+KTB.US,D,20191101,000000,34.1879,34.8912,33.0505,33.7982,831097.95726708,0
+KTB.US,D,20191104,000000,34.0384,34.8556,33.7441,34.1532,1274452.8154262,0
+KTB.US,D,20191105,000000,34.1532,35.2337,34.1532,34.9799,1414160.6074833,0
+KTB.US,D,20191106,000000,34.8815,34.8815,33.9043,34.0103,1162428.0767072,0
+KTB.US,D,20191107,000000,34.0007,34.5169,30.462,31.1383,2260866.3009029,0
+KTB.US,D,20191108,000000,31.3071,32.3837,30.8893,32.0277,952304.08307874,0
+KTB.US,D,20191111,000000,31.9998,32.5159,31.7962,32.1532,826037.72563625,0
+KTB.US,D,20191112,000000,32.0191,32.7118,31.4316,32.0809,883797.12908303,0
+KTB.US,D,20191113,000000,31.6804,32.9357,31.6178,32.4629,673812.02751502,0
+KTB.US,D,20191114,000000,32.3915,32.6722,31.966,32.0277,549151.22082962,0
+KTB.US,D,20191115,000000,32.1435,32.4773,31.9293,32.0461,461084.32600944,0
+KTB.US,D,20191118,000000,32.0548,32.0548,30.6308,31.5386,729644.56275168,0
+KTB.US,D,20191119,000000,31.4316,31.9119,31.0446,31.5463,740009.64188075,0
+KTB.US,D,20191120,000000,31.3688,31.6061,30.5778,31.2637,1032378.4653825,0
+KTB.US,D,20191121,000000,31.1383,31.4672,30.9424,31.1286,748699.72422258,0
+KTB.US,D,20191122,000000,31.5116,31.8232,31.227,31.5917,654084.17240864,0
+KTB.US,D,20191125,000000,31.8589,32.2844,31.5917,32.0374,668781.85461366,0
+KTB.US,D,20191126,000000,32.0732,32.3123,31.8994,31.9119,613575.37015639,0
+KTB.US,D,20191127,000000,32.1339,32.2593,31.8145,32.0461,333378.25907592,0
+KTB.US,D,20191129,000000,31.8502,32.187,31.6178,31.885,295310.43295857,0
+KTB.US,D,20191202,000000,31.8145,32.9038,31.3418,32.57,916901.11880547,0
+KTB.US,D,20191203,000000,32.3837,32.9357,32.3645,32.7378,809017.2291984,0
+KTB.US,D,20191204,000000,32.7841,33.7798,32.6954,33.3707,600853.27203337,0
+KTB.US,D,20191205,000000,33.3804,34.3441,33.3804,34.3036,449018.33739528,0
+KTB.US,D,20191206,000000,34.5072,35.4507,34.0992,34.2062,575211.10277595,0
+KTB.US,D,20191209,000000,34.2062,34.7938,33.5039,34.4773,555623.17623782,0
+KTB.US,D,20191210,000000,34.5313,34.8564,34.1619,34.5506,368011.0979699,0
+KTB.US,D,20191211,000000,34.4146,35.1092,34.1522,34.6587,427870.46644823,0
+KTB.US,D,20191212,000000,34.8208,35.8415,34.6674,35.3987,537654.27505965,0
+KTB.US,D,20191213,000000,35.6147,35.6409,34.7571,35.172,510289.42965098,0
+KTB.US,D,20191216,000000,35.5231,35.8569,34.9202,34.9375,555139.12704249,0
+KTB.US,D,20191217,000000,34.9684,35.4121,34.8372,35.1902,616282.7288249,0
+KTB.US,D,20191218,000000,35.5704,36.4628,35.2896,36.3346,750480.44481695,0
+KTB.US,D,20191219,000000,36.1839,36.8594,36.1752,36.3007,777637.98864305,0
+KTB.US,D,20191220,000000,36.5892,37.0446,36.4531,36.788,2438290.5428948,0
+KTB.US,D,20191223,000000,36.9674,37.9689,36.7069,37.6273,476797.78596911,0
+KTB.US,D,20191224,000000,37.6273,37.8704,37.3292,37.4565,180995.01175191,0
+KTB.US,D,20191226,000000,37.7807,38.5438,37.6726,38.1791,528549.58955267,0
+KTB.US,D,20191227,000000,38.2689,38.6211,38.0787,38.3489,415373.29054229,0
+KTB.US,D,20191230,000000,38.3123,38.5468,37.772,38.1223,468401.03536665,0
+KTB.US,D,20191231,000000,37.9525,38.4039,37.8078,37.8975,994665.12497136,0
+KTB.US,D,20200102,000000,38.3046,38.7002,37.2481,37.6273,497045.96804776,0
+KTB.US,D,20200103,000000,37.005,38.6336,36.9953,38.6211,625173.89370183,0
+KTB.US,D,20200106,000000,37.9071,38.5642,37.3649,38.1415,410284.03668993,0
+KTB.US,D,20200107,000000,38.0787,39.0223,37.8975,38.5304,395080.53862339,0
+KTB.US,D,20200108,000000,38.4561,38.8979,37.9254,38.6114,398255.36236063,0
+KTB.US,D,20200109,000000,38.377,38.5515,37.7991,37.9438,466579.89096367,0
+KTB.US,D,20200110,000000,38.1039,38.1868,36.7513,36.8873,522559.61032398,0
+KTB.US,D,20200113,000000,37.005,37.7624,36.7619,37.6186,505459.30277682,0
+KTB.US,D,20200114,000000,37.5105,38.1608,37.1314,37.1854,377416.37077162,0
+KTB.US,D,20200115,000000,37.1401,37.6457,36.7069,36.788,552845.33503121,0
+KTB.US,D,20200116,000000,37.1121,37.8801,37.0099,37.8608,452168.28494261,0
+KTB.US,D,20200117,000000,38.1223,38.132,37.3649,37.6629,345512.65721233,0
+KTB.US,D,20200121,000000,37.6186,38.3489,37.3012,37.5645,438531.98684039,0
+KTB.US,D,20200122,000000,37.5463,37.8347,37.0937,37.4382,348030.33493278,0
+KTB.US,D,20200123,000000,37.1314,37.9689,36.3537,37.8975,566381.09186588,0
+KTB.US,D,20200124,000000,38.4561,38.5642,37.2299,37.826,342662.26045183,0
+KTB.US,D,20200127,000000,37.005,37.4189,36.5622,36.9239,611162.37973514,0
+KTB.US,D,20200128,000000,37.0233,37.1921,35.4884,35.9216,468344.02743144,0
+KTB.US,D,20200129,000000,35.9833,37.0591,35.9602,36.6172,522004.04208266,0
+KTB.US,D,20200130,000000,36.4271,36.5796,35.5869,36.2458,542652.31621569,0
+KTB.US,D,20200131,000000,36.1927,36.1927,34.0354,34.4224,2534012.0486519,0
+KTB.US,D,20200203,000000,34.4224,35.2627,34.1069,34.7938,488121.63491763,0
+KTB.US,D,20200204,000000,35.389,35.8319,35.0194,35.4604,526955.44038262,0
+KTB.US,D,20200205,000000,36.0209,36.949,35.6147,36.3634,446001.06286081,0
+KTB.US,D,20200206,000000,36.4531,36.897,36.1107,36.6249,461227.36410142,0
+KTB.US,D,20200207,000000,36.5158,36.5158,35.253,35.4604,321171.30538561,0
+KTB.US,D,20200210,000000,35.3707,35.4971,35.0012,35.0639,320256.06889851,0
+KTB.US,D,20200211,000000,35.3341,35.7758,34.703,34.8922,378509.88661974,0
+KTB.US,D,20200212,000000,35.2896,36.2178,35.1536,35.5058,520677.31195414,0
+KTB.US,D,20200213,000000,35.4884,36.9953,34.7841,36.9239,884923.81318436,0
+KTB.US,D,20200214,000000,37.1931,38.132,36.5535,37.7894,591251.06272818,0
+KTB.US,D,20200218,000000,36.5535,36.9152,34.567,35.1623,1746740.7554663,0
+KTB.US,D,20200219,000000,35.1372,36.0837,34.3962,35.361,706774.01565338,0
+KTB.US,D,20200220,000000,35.389,35.9312,34.2062,35.2076,554314.06674382,0
+KTB.US,D,20200221,000000,35.1372,35.8106,34.7117,35.0012,611782.21146705,0
+KTB.US,D,20200224,000000,33.9466,34.4059,32.9511,34.0885,547961.30974561,0
+KTB.US,D,20200225,000000,34.1435,34.2313,31.7518,32.0132,758385.8906687,0
+KTB.US,D,20200226,000000,32.3018,33.2607,31.6601,32.0508,546837.73516802,0
+KTB.US,D,20200227,000000,31.4806,32.1638,29.7837,30.6963,766702.83016187,0
+KTB.US,D,20200228,000000,29.5676,30.543,29.0986,30.4533,977814.61583122,0
+KTB.US,D,20200302,000000,30.5527,30.9298,28.8005,30.9211,1030837.178116,0
+KTB.US,D,20200303,000000,31.0553,32.4735,30.2631,30.487,792043.37561664,0
+KTB.US,D,20200304,000000,30.6221,31.2183,29.803,31.1826,598139.69431738,0
+KTB.US,D,20200305,000000,31.1383,32.0508,28.5198,29.3505,1225632.2562204,0
+KTB.US,D,20200306,000000,28.2853,30.9211,27.9786,30.1628,1310893.3241204,0
+KTB.US,D,20200309,000000,29.2261,29.6765,27.2713,27.638,1109414.8429936,0
+KTB.US,D,20200310,000000,28.7118,29.667,27.6013,29.6119,956181.65918093,0
+KTB.US,D,20200311,000000,28.4088,29.0157,26.6568,27.1054,728480.56436549,0
+KTB.US,D,20200312,000000,25.0591,26.3124,23.857,24.4802,1124470.1204284,0
+KTB.US,D,20200313,000000,26.1059,26.2526,23.0032,25.3997,1015240.8435505,0
+KTB.US,D,20200316,000000,22.0857,25.3254,22.0375,24.2873,1101830.7145948,0
+KTB.US,D,20200317,000000,24.8295,28.3645,23.4711,27.2897,969633.45887464,0
+KTB.US,D,20200318,000000,25.2338,27.1344,24.3067,27.0051,787141.72969649,0
+KTB.US,D,20200319,000000,26.7388,28.2342,24.5844,27.1344,643381.19169996,0
+KTB.US,D,20200320,000000,27.4827,28.5575,23.1874,24.2873,1151063.80395,0
+KTB.US,D,20200323,000000,23.8657,23.8657,20.4234,21.8658,1521688.9748762,0
+KTB.US,D,20200324,000000,22.7823,23.9988,22.3876,23.7288,1092058.5179919,0
+KTB.US,D,20200325,000000,22.0038,23.6921,21.1768,21.8744,1329687.2855971,0
+KTB.US,D,20200326,000000,21.8917,22.9028,20.764,21.0196,1216881.0199117,0
+KTB.US,D,20200327,000000,20.2574,20.488,17.367,18.6337,2162184.5285466,0
+KTB.US,D,20200330,000000,18.3501,18.762,17.2763,18.1281,1318048.3382431,0
+KTB.US,D,20200331,000000,17.9738,18.955,17.5502,17.5966,1048513.7840628,0
+KTB.US,D,20200401,000000,16.5229,16.8354,13.4345,14.2363,2919342.1573385,0
+KTB.US,D,20200402,000000,14.2016,14.9212,13.862,14.3019,2519848.168022,0
+KTB.US,D,20200403,000000,14.1359,14.4573,11.8464,12.6666,2361546.4605152,0
+KTB.US,D,20200406,000000,12.9522,14.1822,12.9522,13.8426,1417241.1090005,0
+KTB.US,D,20200407,000000,14.9164,15.8889,14.5392,14.6502,1622060.2551306,0
+KTB.US,D,20200408,000000,15.1084,17.1923,14.7775,16.3211,1745660.714221,0
+KTB.US,D,20200409,000000,17.147,20.5894,16.9126,18.625,2929756.9888474,0
+KTB.US,D,20200413,000000,18.6337,19.4316,17.7066,18.3578,1290606.7912488,0
+KTB.US,D,20200414,000000,18.8547,19.6795,18.2652,19.5512,1356014.586585,0
+KTB.US,D,20200415,000000,18.3578,18.5788,16.6974,16.898,1893184.8124493,0
+KTB.US,D,20200416,000000,16.6877,17.036,15.7876,16.1185,1404255.7378675,0
+KTB.US,D,20200417,000000,16.9723,19.0379,16.7698,18.2488,1383372.1764383,0
+KTB.US,D,20200420,000000,17.6979,18.6511,17.036,17.394,975900.18571608,0
+KTB.US,D,20200421,000000,16.5507,17.7712,16.4948,16.6598,1376896.0749985,0
+KTB.US,D,20200422,000000,16.6974,17.312,16.3298,16.9627,673985.12433647,0
+KTB.US,D,20200423,000000,17.036,17.7615,16.3298,17.0177,1336863.0298782,0
+KTB.US,D,20200424,000000,17.0824,18.1938,17.0824,17.9738,1031574.1352421,0
+KTB.US,D,20200427,000000,18.3038,19.5242,18.3038,19.1383,1030848.5797031,0
+KTB.US,D,20200428,000000,19.8174,20.104,18.5979,19.5695,1133819.421803,0
+KTB.US,D,20200429,000000,19.8358,20.6346,18.8267,19.4046,1448477.3114638,0
+KTB.US,D,20200430,000000,19.2492,19.2492,17.1374,17.8156,5330955.059571,0
+KTB.US,D,20200501,000000,17.6333,18.1938,16.7833,18.0018,999299.35184996,0
+KTB.US,D,20200504,000000,17.394,17.5425,16.5682,17.0081,828894.34144423,0
+KTB.US,D,20200505,000000,17.642,18.4871,17.1923,17.642,886646.48933561,0
+KTB.US,D,20200506,000000,17.229,18.2942,17.1287,18.0461,905759.69524963,0
+KTB.US,D,20200507,000000,16.8807,17.8252,16.0635,17.147,4297477.8958007,0
+KTB.US,D,20200508,000000,17.7808,18.2488,15.8349,16.5778,2462737.6185287,0
+KTB.US,D,20200511,000000,16.1369,16.3578,14.9164,15.2184,1570054.5071083,0
+KTB.US,D,20200512,000000,15.2473,15.6236,14.2363,14.2922,1347856.2328025,0
+KTB.US,D,20200513,000000,14.2363,14.2363,12.8605,13.1914,1263528.0220242,0
+KTB.US,D,20200514,000000,13.0351,14.0529,12.7592,13.833,1723973.8591593,0
+KTB.US,D,20200515,000000,13.6033,13.6324,12.4196,12.7042,2107532.5758228,0
+KTB.US,D,20200518,000000,13.7693,14.5392,13.5484,14.4379,1649464.4878399,0
+KTB.US,D,20200519,000000,14.2267,14.2267,12.9975,13.0351,1210421.5025984,0
+KTB.US,D,20200520,000000,13.2918,14.6328,12.8518,13.0805,3415338.1428705,0
+KTB.US,D,20200521,000000,13.0448,13.7413,12.7766,13.3371,1343014.7043413,0
+KTB.US,D,20200522,000000,13.42,13.4471,12.5701,12.8875,1249556.9318661,0
+KTB.US,D,20200526,000000,13.42,14.0723,13.0168,13.7693,1873859.1224131,0
+KTB.US,D,20200527,000000,14.3752,14.9801,14.1176,14.6047,3137903.325378,0
+KTB.US,D,20200528,000000,14.6047,14.6617,13.6033,13.778,2032325.6346781,0
+KTB.US,D,20200529,000000,13.7693,13.8802,12.9048,13.42,17249121.06122,0
+KTB.US,D,20200601,000000,13.5948,15.2184,13.5301,15.0911,2739221.9582651,0
+KTB.US,D,20200602,000000,15.1181,15.6873,14.8248,15.642,1193243.4569579,0
+KTB.US,D,20200603,000000,16.8266,18.2488,16.6501,17.4413,3281490.7665531,0
+KTB.US,D,20200604,000000,17.284,18.6163,16.926,18.5788,1988173.5071119,0
+KTB.US,D,20200605,000000,20.3143,21.5155,19.6072,20.9655,2972483.9180333,0
+KTB.US,D,20200608,000000,21.5985,22.1822,19.8174,20.5971,1667583.6826654,0
+KTB.US,D,20200609,000000,19.7162,19.9979,18.9916,19.313,956663.63536044,0
+KTB.US,D,20200610,000000,18.8267,19.1383,17.7066,18.0558,1215014.2691605,0
+KTB.US,D,20200611,000000,16.5229,17.9931,16.3018,17.1836,1129052.5219115,0
+KTB.US,D,20200612,000000,18.0925,18.323,16.7071,17.3844,1114687.5587465,0
+KTB.US,D,20200615,000000,16.4398,18.0461,16.1639,17.7441,817129.97663272,0
+KTB.US,D,20200616,000000,18.9646,19.1759,17.3487,17.7885,894230.61773435,0
+KTB.US,D,20200617,000000,17.642,17.7414,16.2015,16.4861,1322402.7079852,0
+KTB.US,D,20200618,000000,16.0829,16.6144,15.6681,16.3839,753993.1701338,0
+KTB.US,D,20200619,000000,16.6241,17.339,16.2652,16.926,2188899.4834939,0
+KTB.US,D,20200622,000000,16.5132,16.9627,16.1639,16.8075,1027359.6940682,0
+KTB.US,D,20200623,000000,16.955,17.3206,16.6241,17.065,868768.80085378,0
+KTB.US,D,20200624,000000,16.6337,16.8807,15.7239,15.7789,1259026.4681583,0
+KTB.US,D,20200625,000000,15.7702,16.3839,15.4027,15.8252,701430.81736234,0
+KTB.US,D,20200626,000000,15.696,16.2749,15.0544,15.1547,1876442.1001322,0
+KTB.US,D,20200629,000000,15.504,16.3211,15.1451,16.2286,1092711.5179771,0
+KTB.US,D,20200630,000000,16.2286,16.4765,15.8889,16.3481,703548.40302841,0
+KTB.US,D,20200701,000000,16.1542,16.8403,15.7239,15.9343,689585.60493363,0
+KTB.US,D,20200702,000000,16.6057,16.8171,15.806,15.8812,617147.17642426,0
+KTB.US,D,20200706,000000,16.3115,16.5229,15.9825,16.0442,686616.00976315,0
+KTB.US,D,20200707,000000,15.7432,15.944,15.3574,15.5127,557443.28413288,0
+KTB.US,D,20200708,000000,15.2927,15.6604,14.8248,15.201,823226.71617645,0
+KTB.US,D,20200709,000000,14.9801,15.0862,13.9247,14.2112,1078273.9992581,0
+KTB.US,D,20200710,000000,14.1727,14.8701,14.0345,14.7775,724561.52794678,0
+KTB.US,D,20200713,000000,14.9444,15.1499,14.3375,14.9067,688620.61606672,0
+KTB.US,D,20200714,000000,14.9444,15.2927,14.4292,14.7514,531554.42599219,0
+KTB.US,D,20200715,000000,15.3197,16.2209,15.2377,15.9632,983825.32521817,0
+KTB.US,D,20200716,000000,15.6604,16.3521,15.6517,16.2565,539183.12423119,0
+KTB.US,D,20200717,000000,16.2383,16.6588,15.6979,15.7615,608640.55598304,0
+KTB.US,D,20200720,000000,15.586,15.696,14.8701,14.9984,676206.36079382,0
+KTB.US,D,20200721,000000,15.3294,16.2209,15.1547,15.9922,624492.90800304,0
+KTB.US,D,20200722,000000,15.6604,16.0442,15.4846,15.8716,474206.51618684,0
+KTB.US,D,20200723,000000,15.8812,16.5045,15.7615,16.2015,427219.53947892,0
+KTB.US,D,20200724,000000,16.2286,16.5229,15.9999,16.2112,467015.2242871,0
+KTB.US,D,20200727,000000,17.67,18.4331,17.4499,18.0173,2991523.5318855,0
+KTB.US,D,20200728,000000,17.67,18.817,17.67,18.3848,1433909.192748,0
+KTB.US,D,20200729,000000,18.3133,18.8218,17.6979,18.4041,851549.29489665,0
+KTB.US,D,20200730,000000,17.8918,18.4687,17.642,17.7066,715173.87577958,0
+KTB.US,D,20200731,000000,17.6062,17.7162,17.147,17.588,758461.55574634,0
+KTB.US,D,20200803,000000,17.8069,18.0645,17.3583,17.9256,640807.54255221,0
+KTB.US,D,20200804,000000,17.8542,18.2942,17.6149,18.2748,507505.36939691,0
+KTB.US,D,20200805,000000,18.4505,19.5155,18.3578,19.5155,1258998.4824447,0
+KTB.US,D,20200806,000000,20.488,21.2319,17.4229,18.4784,2052272.192954,0
+KTB.US,D,20200807,000000,18.2392,19.1845,17.9159,19.1113,825438.62406259,0
+KTB.US,D,20200810,000000,19.2396,20.8817,19.1576,20.2951,1093606.0243059,0
+KTB.US,D,20200811,000000,20.8286,21.3138,20.1658,20.2951,761660.21916557,0
+KTB.US,D,20200812,000000,20.4793,20.5942,19.5695,20.0751,569372.45370254,0
+KTB.US,D,20200813,000000,19.9275,20.2238,19.6342,19.9372,414517.13500623,0
+KTB.US,D,20200814,000000,19.7451,20.5343,19.5242,20.4147,317028.38325771,0
+KTB.US,D,20200817,000000,20.2333,20.6076,19.9372,20.2574,424711.19032968,0
+KTB.US,D,20200818,000000,20.0876,20.3722,19.6622,20.1947,978340.12534307,0
+KTB.US,D,20200819,000000,20.1851,20.3866,19.6892,20.0848,675232.04335568,0
+KTB.US,D,20200820,000000,19.7992,20.5797,19.3448,19.9091,699109.03963743,0
+KTB.US,D,20200821,000000,19.7731,20.1658,19.2492,19.3862,556404.70320415,0
+KTB.US,D,20200824,000000,19.5059,20.3866,19.092,20.3143,354223.46971241,0
+KTB.US,D,20200825,000000,20.4234,20.9752,20.1851,20.4147,370263.42966466,0
+KTB.US,D,20200826,000000,20.3423,20.7312,19.9661,20.0654,328426.86077597,0
+KTB.US,D,20200827,000000,20.2238,21.0756,20.1947,20.956,406685.28121631,0
+KTB.US,D,20200828,000000,21.2406,21.3138,20.4514,21.0669,368772.93128588,0
+KTB.US,D,20200831,000000,20.7813,20.9752,20.1754,20.2855,428317.20135869,0
+KTB.US,D,20200901,000000,20.104,20.736,19.7634,20.3866,379212.63898469,0
+KTB.US,D,20200902,000000,20.4697,21.3978,20.4697,21.2319,370870.82330161,0
+KTB.US,D,20200903,000000,21.3419,21.9535,20.9839,21.2135,461440.88473148,0
+KTB.US,D,20200904,000000,21.4894,22.268,21.0476,22.186,825969.31611402,0
+KTB.US,D,20200908,000000,21.8098,22.2971,21.6168,21.8658,763547.70007497,0
+KTB.US,D,20200909,000000,21.884,22.7283,21.4654,22.5904,610107.21467981,0
+KTB.US,D,20200910,000000,22.7186,23.5261,22.7099,22.875,698841.6205959,0
+KTB.US,D,20200911,000000,23.0679,23.4075,22.6356,22.9115,467650.6036377,0
+KTB.US,D,20200914,000000,23.1787,24.0683,22.9472,23.8107,471826.6940188,0
+KTB.US,D,20200915,000000,24.0124,24.1966,23.0949,23.1219,428285.06961339,0
+KTB.US,D,20200916,000000,23.3535,23.4991,22.7649,22.9028,557352.07143655,0
+KTB.US,D,20200917,000000,22.7002,23.0216,22.2584,22.4629,518400.10406948,0
+KTB.US,D,20200918,000000,22.4629,22.4629,21.1132,21.4432,1312328.8875797,0
+KTB.US,D,20200921,000000,20.8189,20.8721,20.1291,20.3684,769216.36185067,0
+KTB.US,D,20200922,000000,20.6067,20.7456,19.8822,20.2478,402279.08607853,0
+KTB.US,D,20200923,000000,20.4514,21.2879,20.3423,20.5624,661106.51351859,0
+KTB.US,D,20200924,000000,20.654,21.2782,20.0375,20.9009,486727.53177476,0
+KTB.US,D,20200925,000000,20.5797,21.2444,20.5797,21.1393,323525.21485582,0
+KTB.US,D,20200928,000000,21.5531,22.1223,21.4239,21.7182,308926.00090252,0
+KTB.US,D,20200929,000000,22.2411,22.875,21.5058,21.6632,692935.59850816,0
+KTB.US,D,20200930,000000,21.6255,22.5353,21.6168,22.214,966190.17958796,0
+KTB.US,D,20201001,000000,22.2584,23.1499,21.9854,22.7186,471085.59086108,0
+KTB.US,D,20201002,000000,22.0471,23.3244,22.0471,23.2414,411947.63189014,0
+KTB.US,D,20201005,000000,23.4345,23.995,23.3612,23.9487,265008.12412471,0
+KTB.US,D,20201006,000000,24.2342,24.4262,23.1122,23.1315,508213.30430142,0
+KTB.US,D,20201007,000000,24.8566,25.9583,24.5546,24.8855,1269302.407607,0
+KTB.US,D,20201008,000000,25.1508,25.6197,24.5903,24.7658,427997.95692151,0
+KTB.US,D,20201009,000000,24.8759,25.39,24.4166,25.2338,426214.1268034,0
+KTB.US,D,20201012,000000,25.1875,25.6457,24.7282,25.0688,476887.96215753,0
+KTB.US,D,20201013,000000,25.0967,25.941,24.9684,25.39,559625.13328955,0
+KTB.US,D,20201014,000000,25.2704,25.9313,25.0408,25.3157,390121.88476805,0
+KTB.US,D,20201015,000000,24.8479,26.5759,24.5826,26.2893,589070.25007943,0
+KTB.US,D,20201016,000000,26.3703,27.0514,25.913,26.3626,450359.57863458,0
+KTB.US,D,20201019,000000,26.3895,27.7123,26.377,27.528,804677.37056706,0
+KTB.US,D,20201020,000000,27.5559,28.3182,27.3582,27.9959,503944.96471607,0
+KTB.US,D,20201021,000000,27.8676,28.815,27.6206,28.6298,575696.18847918,0
+KTB.US,D,20201022,000000,28.815,29.722,28.488,29.5298,701388.32053791,0
+KTB.US,D,20201023,000000,29.5298,30.4657,29.5298,29.9255,829864.51285071,0
+KTB.US,D,20201026,000000,31.0167,31.2,28.9877,29.3369,1365397.0562126,0
+KTB.US,D,20201027,000000,29.6862,30.7493,28.7397,29.8685,915843.8807343,0
+KTB.US,D,20201028,000000,28.9154,29.447,28.3375,28.6857,1002273.0930521,0
+KTB.US,D,20201029,000000,30.5208,33.0455,29.8463,31.8984,2289927.909765,0
+KTB.US,D,20201030,000000,32.1272,32.7485,29.9342,30.1995,912794.47445454,0
+KTB.US,D,20201102,000000,30.6876,33.0185,30.6308,32.0991,1166278.7036036,0
+KTB.US,D,20201103,000000,32.5313,33.1092,31.2907,32.8149,554948.40958651,0
+KTB.US,D,20201104,000000,31.7779,32.7416,31.2559,31.5954,680293.31149441,0
+KTB.US,D,20201105,000000,31.8251,32.242,31.2655,31.4209,482267.43822553,0
+KTB.US,D,20201106,000000,31.6678,31.8618,30.3558,30.8796,606044.1036612,0
+KTB.US,D,20201109,000000,33.0369,34.7244,31.5954,32.431,1187835.9951761,0
+KTB.US,D,20201110,000000,33.0089,33.9466,32.596,33.1092,449110.58659952,0
+KTB.US,D,20201111,000000,33.5318,33.5964,32.5024,32.8989,376106.22476972,0
+KTB.US,D,20201112,000000,32.8613,33.2106,32.2178,32.5217,600870.89266788,0
+KTB.US,D,20201113,000000,33.0639,35.0291,33.0369,34.8805,427812.42200511,0
+KTB.US,D,20201116,000000,35.7798,36.6983,34.9722,36.4966,493789.2601854,0
+KTB.US,D,20201117,000000,35.8628,37.9389,35.7353,37.3417,632539.31893094,0
+KTB.US,D,20201118,000000,37.4517,38.9201,37.1941,37.8183,595208.44993967,0
+KTB.US,D,20201119,000000,37.386,38.8642,36.4136,38.7831,587037.65806222,0
+KTB.US,D,20201120,000000,38.4416,39.5347,38.4416,38.7185,512767.72007075,0
+KTB.US,D,20201123,000000,39.4613,40.7386,38.8545,39.9302,634384.30301592,0
+KTB.US,D,20201124,000000,40.7291,41.196,39.6639,40.3702,528882.30859271,0
+KTB.US,D,20201125,000000,39.6736,40.3325,39.47,39.8386,373653.84704777,0
+KTB.US,D,20201127,000000,39.8473,40.1685,39.0716,39.6351,148873.63153091,0
+KTB.US,D,20201130,000000,39.8193,39.9534,38.075,38.2495,475813.10345185,0
+KTB.US,D,20201201,000000,39.0764,39.3427,38.4985,38.811,288664.344221,0
+KTB.US,D,20201202,000000,38.4512,39.2134,37.2212,39.0397,347915.28255445,0
+KTB.US,D,20201203,000000,39.4613,40.8661,38.8458,39.8839,331583.02737077,0
+KTB.US,D,20201204,000000,40.1512,41.307,39.5993,41.1786,320336.91651572,0
+KTB.US,D,20201207,000000,41.0851,41.4903,40.3228,41.1873,322562.29900474,0
+KTB.US,D,20201208,000000,40.6731,42.4531,40.6644,42.2708,440714.87250498,0
+KTB.US,D,20201209,000000,42.3151,43.6504,42.0933,42.676,575539.67578433,0
+KTB.US,D,20201210,000000,40.6596,42.373,39.5751,42.2323,758678.18590014,0
+KTB.US,D,20201211,000000,41.7615,42.2708,39.6688,40.512,563107.79987692,0
+KTB.US,D,20201214,000000,41.3262,41.9467,38.8082,38.8622,532909.14183436,0
+KTB.US,D,20201215,000000,39.2337,40.3074,38.5207,39.8077,340270.00018884,0
+KTB.US,D,20201216,000000,40.0489,40.0489,38.6626,39.2887,426843.28710654,0
+KTB.US,D,20201217,000000,39.5848,39.7653,37.9823,38.9008,437634.37098782,0
+KTB.US,D,20201218,000000,39.169,39.4103,38.5844,38.6596,1885052.3713646,0
+KTB.US,D,20201221,000000,38.1791,38.6403,37.2327,37.8618,405061.07331678,0
+KTB.US,D,20201222,000000,37.8907,38.5478,36.7706,38.2042,328697.38934123,0
+KTB.US,D,20201223,000000,38.512,39.058,38.2139,38.9278,216634.29982932,0
+KTB.US,D,20201224,000000,39.3909,39.3909,38.2331,38.4551,86719.434533407,0
+KTB.US,D,20201228,000000,38.6953,38.8815,38.0016,38.1406,1589162.5304828,0
+KTB.US,D,20201229,000000,38.1406,38.3393,36.9635,37.992,1965200.3457302,0
+KTB.US,D,20201230,000000,38.7802,39.5578,37.5945,38.0673,345808.06196751,0
+KTB.US,D,20201231,000000,37.8907,38.1955,37.5289,37.5578,421165.29675963,0
+KTB.US,D,20210104,000000,37.7701,37.9418,36.1222,36.2516,380392.18498959,0
+KTB.US,D,20210105,000000,35.9553,37.3542,35.7507,37.169,322970.68312242,0
+KTB.US,D,20210106,000000,37.7247,39.6968,37.7054,39.4739,848952.84257483,0
+KTB.US,D,20210107,000000,39.799,40.7049,39.3253,39.8164,560143.38724601,0
+KTB.US,D,20210108,000000,39.9736,40.2997,39.1777,39.6688,437247.75353629,0
+KTB.US,D,20210111,000000,39.3726,41.2423,39.3726,41.169,895160.36533224,0
+KTB.US,D,20210112,000000,41.2144,42.0846,40.9047,42.0672,628077.15236588,0
+KTB.US,D,20210113,000000,42.0488,43.4189,40.9925,41.1594,631789.92370991,0
+KTB.US,D,20210114,000000,41.6225,43.1179,41.2047,41.3436,435881.6361071,0
+KTB.US,D,20210115,000000,40.8063,41.2654,39.7797,40.2428,256628.99415678,0
+KTB.US,D,20210119,000000,40.2901,40.5757,38.9278,38.9558,480389.28588733,0
+KTB.US,D,20210120,000000,38.8815,39.2982,38.2139,38.9462,452442.95953952,0
+KTB.US,D,20210121,000000,38.7609,40.4194,38.5747,38.7049,465681.23860318,0
+KTB.US,D,20210122,000000,38.3721,39.1411,37.6592,38.7426,379652.11833977,0
+KTB.US,D,20210125,000000,38.2428,38.6953,36.5776,37.2896,588688.81516748,0
+KTB.US,D,20210126,000000,37.8714,37.8714,36.705,37.4739,471049.31308412,0
+KTB.US,D,20210127,000000,36.5583,36.8304,34.9549,35.8993,699726.79835353,0
+KTB.US,D,20210128,000000,36.1956,36.2709,34.8024,35.4469,452792.26270617,0
+KTB.US,D,20210129,000000,35.252,35.252,33.2877,33.4459,509729.71537801,0
+KTB.US,D,20210201,000000,33.7798,33.9814,32.8526,33.8618,424941.29508634,0
+KTB.US,D,20210202,000000,34.4465,34.6548,33.307,34.4271,345349.92547,0
+KTB.US,D,20210203,000000,34.3528,35.1325,33.7461,35.0745,510273.88203229,0
+KTB.US,D,20210204,000000,35.1865,36.5748,35.0022,36.3721,340756.12239999,0
+KTB.US,D,20210205,000000,36.8352,38.0489,36.5391,38.0016,352516.34117985,0
+KTB.US,D,20210208,000000,38.8351,39.937,38.4638,39.5211,453246.25317202,0
+KTB.US,D,20210209,000000,39.5945,40.2331,39.1411,39.6311,438563.08207778,0
+KTB.US,D,20210210,000000,39.9284,40.7436,39.0012,39.77,415093.43340581,0
+KTB.US,D,20210211,000000,39.8993,40.6221,38.8207,39.7064,339125.695453,0
+KTB.US,D,20210212,000000,39.2617,40.1222,38.9365,39.4006,214661.82527107,0
+KTB.US,D,20210216,000000,39.4931,40.1126,39.0986,39.5945,238348.10409682,0
+KTB.US,D,20210217,000000,39.3533,39.9467,38.6953,39.6785,218228.44899937,0
+KTB.US,D,20210218,000000,39.335,39.4103,38.6499,38.7146,530197.63713419,0
+KTB.US,D,20210219,000000,38.8622,40.3248,38.7146,40.1956,345594.54133745,0
+KTB.US,D,20210222,000000,40.0295,41.7615,39.9562,40.8352,571141.77270987,0
+KTB.US,D,20210223,000000,40.6403,41.498,39.5019,40.6866,277195.38416468,0
+KTB.US,D,20210224,000000,41.1873,41.6775,40.761,41.2336,262586.84164017,0
+KTB.US,D,20210225,000000,41.252,41.7479,39.6089,39.7421,273058.68108427,0
+KTB.US,D,20210226,000000,39.6224,40.0673,38.3249,39.1227,468126.36076974,0
+KTB.US,D,20210301,000000,40.0392,41.1873,39.7421,40.429,425123.72047902,0
+KTB.US,D,20210302,000000,40.9462,44.2978,40.8352,43.5212,877157.25939294,0
+KTB.US,D,20210303,000000,43.5395,45.8819,43.5212,45.2056,926961.46460814,0
+KTB.US,D,20210304,000000,45.3812,46.0584,43.5462,44.8352,613028.09397837,0
+KTB.US,D,20210305,000000,44.9094,47.3175,44.5573,46.9461,740201.39584465,0
+KTB.US,D,20210308,000000,47.2538,48.3363,46.1347,46.1724,480819.43667119,0
+KTB.US,D,20210309,000000,46.3576,47.3205,45.1362,45.5096,489826.69043436,0
+KTB.US,D,20210310,000000,45.3976,47.498,45.3976,47.3011,282376.88722131,0
+KTB.US,D,20210311,000000,47.6002,48.1588,46.704,47.8327,422130.28562654,0
+KTB.US,D,20210312,000000,47.7864,49.8636,47.2172,49.466,552653.58106734,0
+KTB.US,D,20210315,000000,48.9441,49.5317,47.6832,49.1313,407434.67643734,0
+KTB.US,D,20210316,000000,48.6364,49.0184,47.1795,47.6745,494724.19032284,0
+KTB.US,D,20210317,000000,47.9359,49.4102,47.5347,49.2423,335072.94951352,0
+KTB.US,D,20210318,000000,49.4295,51.7902,48.701,49.9331,601941.60534192,0
+KTB.US,D,20210319,000000,50.2601,50.2601,48.2804,49.2615,1246714.8271689,0
+KTB.US,D,20210322,000000,48.8226,48.9915,45.9379,46.1907,685026.00662475,0
+KTB.US,D,20210323,000000,45.6031,46.5824,42.7281,43.279,653587.68511836,0
+KTB.US,D,20210324,000000,43.9504,45.2288,43.3629,43.5673,490836.24914153,0
+KTB.US,D,20210325,000000,43.2414,45.471,42.2149,45.1169,548667.1716343,0
+KTB.US,D,20210326,000000,45.8742,46.2369,44.9876,46.1057,434346.56788807,0
+KTB.US,D,20210329,000000,46.2272,46.4241,43.8666,43.9225,465242.79575601,0
+KTB.US,D,20210330,000000,43.8569,45.5742,43.7729,45.0801,396597.9862079,0
+KTB.US,D,20210331,000000,45.1265,46.0411,44.6876,45.2943,465601.42749388,0
+KTB.US,D,20210401,000000,45.7527,46.0228,44.9586,45.4902,332914.94003885,0
+KTB.US,D,20210405,000000,45.8926,47.0957,45.0898,46.5631,242235.00877023,0
+KTB.US,D,20210406,000000,46.1251,47.7951,46.1251,47.0686,300325.05824121,0
+KTB.US,D,20210407,000000,49.167,50.6151,48.5794,49.5694,627581.70158351,0
+KTB.US,D,20210408,000000,49.5133,51.3976,49.0011,51.0531,450106.67070384,0
+KTB.US,D,20210409,000000,51.8279,53.2924,51.3705,53.1525,758174.44305447,0
+KTB.US,D,20210412,000000,53.4602,55.9069,52.7985,55.7391,1044962.7079531,0
+KTB.US,D,20210413,000000,55.851,56.5795,54.6277,55.0107,528549.58955267,0
+KTB.US,D,20210414,000000,55.2808,56.4097,54.4684,55.412,410639.55890405,0
+KTB.US,D,20210415,000000,55.8877,57.4274,54.8042,57.3908,433028.12982285,0
+KTB.US,D,20210416,000000,57.9041,59.3232,56.9615,59.3135,590238.39449727,0
+KTB.US,D,20210419,000000,59.3232,60.1346,57.9407,58.3141,759569.58270524,0
+KTB.US,D,20210420,000000,57.8104,57.8944,54.9161,56.4761,938851.24687712,0
+KTB.US,D,20210421,000000,56.4858,59.957,56.4386,59.7795,429247.98546448,0
+KTB.US,D,20210422,000000,59.8645,61.33,59.5277,60.6383,495450.7823698,0
+KTB.US,D,20210423,000000,61.2373,62.8871,60.6478,61.5162,506292.6551388,0
+KTB.US,D,20210426,000000,62.6353,63.0096,61.245,62.207,316437.57374736,0
+KTB.US,D,20210427,000000,62.1779,63.2249,61.8423,62.1973,459160.56732308,0
+KTB.US,D,20210428,000000,62.207,62.4298,60.863,61.1052,316437.57374736,0
+KTB.US,D,20210429,000000,61.8702,62.0574,60.1066,60.7047,519758.96594331,0
+KTB.US,D,20210430,000000,60.1906,61.002,58.2678,58.6411,563367.96336306,0
+KTB.US,D,20210503,000000,59.7989,60.4809,58.6595,60.1809,855440.34560171,0
+KTB.US,D,20210504,000000,59.3319,60.7221,59.2297,60.013,683701.34951206,0
+KTB.US,D,20210505,000000,60.0227,61.1892,59.4989,59.7149,330308.1226379,0
+KTB.US,D,20210506,000000,60.7405,64.5485,59.8924,62.7762,697829.98887291,0
+KTB.US,D,20210507,000000,61.5345,62.8968,59.1804,60.2282,522160.5547775,0
+KTB.US,D,20210510,000000,60.2466,60.7047,58.4173,58.9123,739234.33396191,0
+KTB.US,D,20210511,000000,58.1009,59.7516,56.7946,59.276,405435.25267335,0
+KTB.US,D,20210512,000000,59.3232,60.2282,55.4873,55.7391,459684.00381909,0
+KTB.US,D,20210513,000000,56.0845,58.7617,56.0845,57.2595,418027.78730725,0
+KTB.US,D,20210514,000000,57.7632,61.2084,57.7632,61.0685,390756.22761074,0
+KTB.US,D,20210517,000000,60.5167,62.039,60.3594,61.2913,347487.20478642,0
+KTB.US,D,20210518,000000,61.4602,61.8056,59.4159,59.5277,386029.75152789,0
+KTB.US,D,20210519,000000,58.1646,58.9488,56.9798,58.6035,397896.73062276,0
+KTB.US,D,20210520,000000,58.5861,59.1911,55.44,57.7632,428903.86483739,0
+KTB.US,D,20210521,000000,58.0816,59.7246,57.8017,59.0609,411009.59222896,0
+KTB.US,D,20210524,000000,59.4255,59.7159,58.398,59.6301,292937.86634593,0
+KTB.US,D,20210525,000000,60.4809,62.3468,59.3415,59.4159,495364.75221302,0
+KTB.US,D,20210526,000000,60.3411,60.7984,58.8003,58.866,554945.30006276,0
+KTB.US,D,20210527,000000,59.7989,61.6174,57.6329,61.218,630711.95548048,0
+KTB.US,D,20210528,000000,61.0772,61.0772,58.8514,59.7516,398367.30521522,0
+KTB.US,D,20210601,000000,60.4983,62.5331,59.8549,62.5235,613572.26063265,0
+KTB.US,D,20210602,000000,62.1047,62.1047,58.9585,59.7052,639029.93148157,0
+KTB.US,D,20210603,000000,59.4989,59.4989,58.2021,59.0801,321599.38315364,0
+KTB.US,D,20210604,000000,59.1457,59.575,57.2779,58.9585,351772.12849837,0
+KTB.US,D,20210607,000000,59.5596,60.6208,59.2123,59.6348,457636.9006911,0
+KTB.US,D,20210608,000000,59.5596,60.6584,58.7994,60.3112,404608.11935885,0
+KTB.US,D,20210609,000000,60.208,60.208,58.4038,58.7703,718642.03125617,0
+KTB.US,D,20210610,000000,59.522,59.6165,57.8124,57.9069,445337.69779655,0
+KTB.US,D,20210611,000000,58.7703,60.3401,57.822,60.123,985199.73471068,0
+KTB.US,D,20210614,000000,60.1327,60.9363,57.8877,58.3759,423576.21416505,0
+KTB.US,D,20210615,000000,58.3759,58.3759,56.3942,57.7844,826039.79865208,0
+KTB.US,D,20210616,000000,57.7092,57.7092,55.4506,57.0994,551788.09696006,0
+KTB.US,D,20210617,000000,57.0512,57.0512,54.4028,55.4554,708488.39974133,0
+KTB.US,D,20210618,000000,54.6287,55.0985,52.5621,53.1814,985608.11882837,0
+KTB.US,D,20210621,000000,53.9136,54.4975,53.5115,53.7555,475741.58440586,0
+KTB.US,D,20210622,000000,53.7265,54.3286,52.6094,54.1965,723079.32163133,0
+KTB.US,D,20210623,000000,54.8157,55.2306,53.7265,55.0513,520715.66274692,0
+KTB.US,D,20210624,000000,55.6329,56.1037,54.0093,54.0835,452968.46905137,0
+KTB.US,D,20210625,000000,54.591,55.221,52.262,52.3653,3725467.52946,0
+KTB.US,D,20210628,000000,52.1868,53.6803,51.0368,52.2147,1055011.6521687,0
+KTB.US,D,20210629,000000,52.5158,52.59,51.5751,52.0546,488476.12062384,0
+KTB.US,D,20210630,000000,51.7642,53.1632,51.4536,52.9857,1097563.4115173,0
+KTB.US,D,20210701,000000,53.7642,54.7367,53.3513,54.3286,649268.55664528,0
+KTB.US,D,20210702,000000,54.3382,55.1921,53.8298,55.0319,524809.8690029,0
+KTB.US,D,20210706,000000,55.0136,55.0136,52.4115,53.4168,485297.15085495,0
+KTB.US,D,20210707,000000,52.947,54.0093,51.9417,52.5524,399362.35281161,0
+KTB.US,D,20210708,000000,51.3504,52.7406,50.4772,51.932,418547.07777162,0
+KTB.US,D,20210709,000000,53.7083,55.6812,53.0503,54.7694,496570.21091574,0
+KTB.US,D,20210712,000000,53.9233,55.1274,53.5201,54.8157,374217.70735239,0
+KTB.US,D,20210713,000000,54.5157,54.6373,52.8467,53.4168,299991.30269326,0
+KTB.US,D,20210714,000000,54.6663,56.3662,53.878,54.1771,854286.71229464,0
+KTB.US,D,20210715,000000,53.3513,54.0459,52.1299,52.8823,388886.36733586,0
+KTB.US,D,20210716,000000,53.6233,53.9427,51.6504,51.8578,455193.85154038,0
+KTB.US,D,20210719,000000,50.261,51.99,49.7902,50.8148,606795.57189805,0
+KTB.US,D,20210720,000000,50.6644,52.9181,50.6644,52.0257,428543.1600837,0
+KTB.US,D,20210721,000000,53.0695,53.8491,51.6233,52.1299,345001.65881127,0
+KTB.US,D,20210722,000000,52.0642,52.5997,51.1071,51.8954,243670.57222961,0
+KTB.US,D,20210723,000000,52.6094,53.3136,51.7545,52.5437,603076.58150655,0
+KTB.US,D,20210726,000000,53.1255,53.6803,52.1675,53.6417,551723.83346946,0
+KTB.US,D,20210727,000000,52.9277,53.2345,51.5944,52.4501,401831.31466016,0
+KTB.US,D,20210728,000000,52.9567,52.9567,51.1526,51.688,231144.37410212,0
+KTB.US,D,20210729,000000,52.4018,53.4632,52.1018,52.1115,193590.65590957,0
+KTB.US,D,20210730,000000,51.66,52.9943,51.3127,52.017,299780.89158694,0
+KTB.US,D,20210802,000000,52.891,54.619,52.1772,52.289,339514.38592033,0
+KTB.US,D,20210803,000000,53.1255,54.2253,51.3966,54.0093,527925.61178911,0
+KTB.US,D,20210804,000000,53.0407,54.7126,52.7406,54.4221,935763.48980456,0
+KTB.US,D,20210805,000000,54.8959,54.8959,51.3397,53.0598,775585.70297549,0
+KTB.US,D,20210806,000000,54.1588,55.5201,53.7361,54.0652,462605.91962558,0
+KTB.US,D,20210809,000000,53.3696,53.7555,52.5245,52.6837,208809.70159478,0
+KTB.US,D,20210810,000000,52.1018,54.0739,51.8105,53.3599,406585.77645667,0
+KTB.US,D,20210811,000000,53.248,54.206,52.374,54.1588,266900.78757369,0
+KTB.US,D,20210812,000000,54.3556,54.8544,53.5577,54.591,230577.40427376,0
+KTB.US,D,20210813,000000,54.206,55.4738,53.6513,54.7888,481168.73983784,0
+KTB.US,D,20210816,000000,54.0835,55.113,53.7739,54.6373,554812.62704992,0
+KTB.US,D,20210817,000000,53.6049,54.4125,52.1868,54.0267,1413807.158285,0
+KTB.US,D,20210818,000000,53.717,55.4554,53.4776,53.7642,451530.83257617,0
+KTB.US,D,20210819,000000,52.7125,54.0381,52.5524,52.7878,419459.20473498,0
+KTB.US,D,20210820,000000,52.8438,52.8438,49.6127,49.9127,602152.01644823,0
+KTB.US,D,20210823,000000,50.2137,50.9847,49.3214,50.6373,387205.15150112,0
+KTB.US,D,20210824,000000,50.4579,52.125,50.4579,51.6696,313247.20239144,0
+KTB.US,D,20210825,000000,52.6837,54.7598,52.6837,54.2803,385411.9928118,0
+KTB.US,D,20210826,000000,54.2523,54.2523,51.1342,52.0932,371674.11693412,0
+KTB.US,D,20210827,000000,52.2427,53.4497,51.8386,53.0695,329847.91312456,0
+KTB.US,D,20210830,000000,53.6049,53.7642,51.604,51.7168,280033.34283023,0
+KTB.US,D,20210831,000000,51.3966,51.7255,50.6277,50.6828,384880.26425248,0
+KTB.US,D,20210901,000000,51.0127,51.688,50.8342,50.8525,478188.77958824,0
+KTB.US,D,20210902,000000,50.7685,50.9364,50.2137,50.6731,277191.23813303,0
+KTB.US,D,20210903,000000,50.2891,51.2664,50.1289,50.9364,328907.80044755,0
+KTB.US,D,20210907,000000,50.7309,50.9364,49.6966,49.8193,456859.51975642,0
+KTB.US,D,20210908,000000,49.7902,49.9418,48.9567,49.8385,322874.28788652,0
+KTB.US,D,20210909,000000,49.5828,50.5486,49.0716,49.7054,577454.10589947,0
+KTB.US,D,20210910,000000,50.1694,51.305,50.0362,50.6238,401129.59880313,0
+KTB.US,D,20210913,000000,51.1824,51.9118,50.567,51.4478,489070.03965794,0
+KTB.US,D,20210914,000000,51.7883,51.7883,50.1597,51.1071,315235.22456839,0
+KTB.US,D,20210915,000000,50.9171,51.6368,50.6335,51.1245,301254.8058391,0
+KTB.US,D,20210916,000000,51.3522,52.0999,51.0117,51.552,326738.38938584,0
+KTB.US,D,20210917,000000,51.7497,52.1279,50.7281,51.1342,926372.72811362,0
+KTB.US,D,20210920,000000,49.7807,50.7936,48.5698,48.9673,1273830.9106785,0
+KTB.US,D,20210921,000000,49.2606,49.5356,47.7179,48.4656,609636.64008734,0
+KTB.US,D,20210922,000000,49.0522,50.1597,49.0522,49.7439,270133.65575404,0
+KTB.US,D,20210923,000000,50.0083,51.4748,50.0083,50.6045,292949.26793296,0
+KTB.US,D,20210924,000000,49.8761,50.7087,48.949,49.8193,283202.98402789,0
+KTB.US,D,20210927,000000,49.9234,52.5639,49.8664,52.1859,554630.20165724,0
+KTB.US,D,20210928,000000,52.0816,52.8863,51.2201,52.2987,526737.77372091,0
+KTB.US,D,20210929,000000,52.7724,53.193,51.7168,52.2987,424785.81889941,0
+KTB.US,D,20210930,000000,52.318,52.318,47.169,47.2732,660181.94846028,0
+KTB.US,D,20211001,000000,47.9928,48.8062,46.7146,48.428,428100.57120489,0
+KTB.US,D,20211004,000000,48.4377,49.7951,48.0971,48.5978,482517.23663254,0
+KTB.US,D,20211005,000000,48.7599,49.4546,48.4,48.6557,525880.58167693,0
+KTB.US,D,20211006,000000,47.2829,48.4096,43.8289,44.8699,1257285.1348648,0
+KTB.US,D,20211007,000000,45.5423,47.7082,45.5423,47.1313,626693.41430215,0
+KTB.US,D,20211008,000000,47.0561,47.5481,45.579,45.6272,265323.22253024,0
+KTB.US,D,20211011,000000,45.5693,46.5352,45.5328,45.8732,403129.02256712,0
+KTB.US,D,20211012,000000,46.0527,46.5352,45.5983,46.2419,251059.83714072,0
+KTB.US,D,20211013,000000,46.2795,46.4493,45.2009,46.1752,280379.53647314,0
+KTB.US,D,20211014,000000,46.8091,47.7082,46.5728,47.2259,241842.17227124,0
+KTB.US,D,20211015,000000,47.8974,47.8974,46.7339,46.7339,243619.78334187,0
+KTB.US,D,20211018,000000,46.4685,47.7179,46.1849,47.5288,256615.51955391,0
+KTB.US,D,20211019,000000,47.5384,47.6995,46.1184,46.2128,482410.4763175,0
+KTB.US,D,20211020,000000,46.7531,48.3152,46.043,47.9071,389234.63399459,0
+KTB.US,D,20211021,000000,47.7844,49.0049,47.7749,48.7405,261577.282933,0
+KTB.US,D,20211022,000000,49.3175,49.8289,48.6557,49.0908,200895.96367974,0
+KTB.US,D,20211025,000000,48.92,49.9562,48.8448,49.441,232091.74233451,0
+KTB.US,D,20211026,000000,49.8385,52.5639,49.4313,52.2793,550349.42397694,0
+KTB.US,D,20211027,000000,51.8346,51.8346,49.9137,49.9137,427193.62678109,0
+KTB.US,D,20211028,000000,50.2737,50.9885,49.7999,49.9707,447745.50567823,0
+KTB.US,D,20211029,000000,49.9707,51.3618,49.9707,50.1597,440772.9169481,0
+KTB.US,D,20211101,000000,50.3112,52.838,50.1597,51.7691,1363094.972138,0
+KTB.US,D,20211102,000000,52.3373,52.7608,51.5326,51.9774,545710.01455877,0
+KTB.US,D,20211103,000000,52.0334,54.2301,52.0334,53.88,437114.04401554,0
+KTB.US,D,20211104,000000,55.0714,55.659,54.0498,54.8919,899262.86365152,0
+KTB.US,D,20211105,000000,56.0189,56.1328,54.3518,54.6933,597989.40067001,0
+KTB.US,D,20211108,000000,54.675,56.0459,54.4656,55.8385,591289.41352096,0
+KTB.US,D,20211109,000000,55.5355,57.0782,55.0908,56.7849,489118.75552984,0
+KTB.US,D,20211110,000000,56.15,57.8163,55.7728,55.8191,487558.81112091,0
+KTB.US,D,20211111,000000,56.0556,57.2114,55.6301,56.757,537541.29569714,0
+KTB.US,D,20211112,000000,56.8601,57.2866,56.1405,56.3305,354888.90779249,0
+KTB.US,D,20211115,000000,56.7849,56.8987,55.3185,55.659,504444.5615301,0
+KTB.US,D,20211116,000000,55.8191,57.9629,55.7487,57.741,593504.43093085,0
+KTB.US,D,20211117,000000,57.4283,57.7739,56.3874,56.7849,350970.9078817,0
+KTB.US,D,20211118,000000,56.8795,57.22,56.0372,56.7849,428957.76324886,0
+KTB.US,D,20211119,000000,56.2543,57.6841,55.8094,56.8987,249144.37051767,0
+KTB.US,D,20211122,000000,57.1534,57.6745,56.5775,56.9739,383777.41983314,0
+KTB.US,D,20211123,000000,56.8891,57.3242,56.0372,56.7087,402685.3971804,0
+KTB.US,D,20211124,000000,55.7246,56.6903,54.8254,55.3281,360093.2140232,0
+KTB.US,D,20211126,000000,53.5008,53.5857,51.248,53.3116,407001.41612975,0
+KTB.US,D,20211129,000000,54.1819,54.5515,51.9196,52.5263,538305.20202895,0
+KTB.US,D,20211130,000000,51.9012,52.6113,50.1887,51.03,588118.73581538,0
+KTB.US,D,20211201,000000,52.6865,53.3966,48.6364,48.6923,476161.37011059,0
+KTB.US,D,20211202,000000,49.3552,51.3243,48.5698,51.0879,414247.64294888,0
+KTB.US,D,20211203,000000,51.0204,52.2417,50.6711,51.0782,922875.55041547,0
+KTB.US,D,20211206,000000,52.1279,52.4878,51.0493,52.0141,542227.3479714,0
+KTB.US,D,20211207,000000,52.8187,53.2268,51.2674,51.4845,647480.58049551,0
+KTB.US,D,20211208,000000,51.6079,52.099,50.9644,51.2866,260129.28137866,0
+KTB.US,D,20211209,000000,50.6373,51.8299,50.4366,50.4656,295391.28057578,0
+KTB.US,D,20211210,000000,50.7898,51.0522,49.8019,50.5418,395725.24654522,0
+KTB.US,D,20211213,000000,49.9881,50.6845,49.2625,50.1791,858139.41220692,0
+KTB.US,D,20211214,000000,50.3508,51.4806,49.4728,50.6373,993755.07102383,0
+KTB.US,D,20211215,000000,50.7802,51.0281,48.9567,51.0194,629337.54598797,0
+KTB.US,D,20211216,000000,51.3435,51.3435,49.1573,49.3485,817892.84645664,0
+KTB.US,D,20211217,000000,48.8804,49.4825,48.2891,48.4223,838223.94916831,0
+KTB.US,D,20211220,000000,47.7922,47.7922,43.9746,45.2635,607216.3941107,0
+KTB.US,D,20211221,000000,46.0073,47.879,45.8357,47.6977,488562.15078061,0
+KTB.US,D,20211222,000000,47.9928,48.3846,46.9819,47.2105,237200.68983723,0
+KTB.US,D,20211223,000000,47.3156,48.6711,46.6663,48.6229,294560.00122963,0
+KTB.US,D,20211227,000000,48.8332,49.5201,48.3085,49.3291,178333.25943156,0
+KTB.US,D,20211228,000000,48.9664,49.5587,48.6992,48.7377,172775.50400256,0
+KTB.US,D,20211229,000000,48.8804,49.5491,48.4704,49.2721,174228.68809646,0
+KTB.US,D,20211230,000000,49.5105,50.1308,48.919,49.3773,177830.5530938,0
+KTB.US,D,20211231,000000,49.1197,49.2528,48.1935,48.919,365652.00596013,0
+KTB.US,D,20220103,000000,49.5963,49.9311,48.18,48.919,517503.52472481,0
+KTB.US,D,20220104,000000,49.1959,50.2456,48.7569,49.3012,355695.31094873,0
+KTB.US,D,20220105,000000,49.826,50.0932,48.2225,48.5757,653780.47559016,0
+KTB.US,D,20220106,000000,48.8428,50.7232,48.1743,49.9408,367013.97735769,0
+KTB.US,D,20220107,000000,49.6157,50.3508,48.3085,48.346,377810.24377853,0
+KTB.US,D,20220110,000000,48.7763,48.9287,47.6783,48.8236,520689.75004909,0
+KTB.US,D,20220111,000000,48.4897,48.9712,47.8549,48.9481,379713.27230663,0
+KTB.US,D,20220112,000000,49.3966,49.9784,48.5274,49.2153,394454.487844,0
+KTB.US,D,20220113,000000,49.8829,50.4705,49.4295,49.6542,318364.44195746,0
+KTB.US,D,20220114,000000,48.9856,49.0522,48.0025,48.7183,438233.47256148,0
+KTB.US,D,20220118,000000,48.1367,48.4608,46.8024,46.8949,364349.1155136,0
+KTB.US,D,20220119,000000,47.2008,48.0315,46.9625,47.1815,255930.38782348,0
+KTB.US,D,20220120,000000,46.9905,47.7739,45.0532,45.2056,330233.49406817,0
+KTB.US,D,20220121,000000,45.1101,46.2322,44.3663,44.8052,383559.75317143,0
+KTB.US,D,20220124,000000,44.0219,46.4946,43.1729,46.4184,560687.55390028,0
+KTB.US,D,20220125,000000,45.387,45.7025,44.0132,44.7097,283220.60466242,0
+KTB.US,D,20220126,000000,45.7025,46.1221,43.2491,43.5925,422224.60784662,0
+KTB.US,D,20220127,000000,44.3663,47.0098,44.3663,46.2746,472338.72892778,0
+KTB.US,D,20220128,000000,46.2563,47.439,45.6736,47.3918,463065.09263101,0
+KTB.US,D,20220131,000000,46.6856,47.0957,45.8549,47.0483,491751.48562863,0
+KTB.US,D,20220201,000000,47.3252,48.785,46.5998,48.6132,436286.91070103,0
+KTB.US,D,20220202,000000,48.7946,49.4921,46.485,47.6021,430665.92828933,0
+KTB.US,D,20220203,000000,46.9432,47.5877,45.4256,45.5588,316878.08961035,0
+KTB.US,D,20220204,000000,45.3012,46.7618,45.1959,46.2746,268548.83515521,0
+KTB.US,D,20220207,000000,46.0652,47.2394,45.0629,45.3301,276710.29846145,0
+KTB.US,D,20220208,000000,45.5405,48.3556,45.4256,48.2225,373009.13912594,0
+KTB.US,D,20220209,000000,48.566,49.0522,48.2031,48.9095,308227.39456922,0
+KTB.US,D,20220210,000000,47.9736,49.3388,46.4377,47.2963,714345.70595718,0
+KTB.US,D,20220211,000000,47.4304,47.4304,44.9577,45.3493,501332.96477555,0
+KTB.US,D,20220214,000000,45.5405,46.4753,45.1487,45.4728,414769.00642907,0
+KTB.US,D,20220215,000000,46.0652,47.1535,46.0652,46.428,219206.91246916,0
+KTB.US,D,20220216,000000,46.3422,46.7521,45.7305,46.5708,267966.31770816,0
+KTB.US,D,20220217,000000,46.017,46.9046,44.8149,44.8622,189859.22742309,0
+KTB.US,D,20220218,000000,44.5476,45.2539,44.2707,44.8429,373523.24705074,0
+KTB.US,D,20220222,000000,44.4135,44.9866,43.4304,44.376,534230.68942332,0
+KTB.US,D,20220223,000000,44.8149,45.2249,44.0508,44.3277,530863.07521428,0
+KTB.US,D,20220224,000000,43.1159,45.9167,42.9625,45.8261,459046.55145265,0
+KTB.US,D,20220225,000000,46.2746,47.5829,45.8935,47.4208,449232.89453324,0
+KTB.US,D,20220228,000000,46.9905,47.9408,46.647,47.2866,748249.87978837,0
+KTB.US,D,20220301,000000,47.8404,47.8694,42.5718,42.9153,904781.23177984,0
+KTB.US,D,20220302,000000,43.5974,46.5042,43.0677,45.8452,904175.91115871,0
+KTB.US,D,20220303,000000,46.2563,46.705,43.087,43.4786,641532.06158332,0
+KTB.US,D,20220304,000000,42.8102,43.1294,40.3952,41.2828,717885.38047975,0
+KTB.US,D,20220307,000000,41.2057,41.553,38.3499,38.3885,942333.91346448,0
+KTB.US,D,20220308,000000,38.7262,41.2443,38.493,40.5882,712554.62028366,0
+KTB.US,D,20220309,000000,42.5756,43.4922,41.582,41.6494,482521.38266419,0
+KTB.US,D,20220310,000000,40.6074,42.1222,40.541,41.7363,276615.97624136,0
+KTB.US,D,20220311,000000,42.2283,42.7058,41.7074,42.1608,356435.37759856,0
+KTB.US,D,20220314,000000,42.4502,43.2703,41.91,42.0642,269246.40498059,0
+KTB.US,D,20220315,000000,42.0354,43.0484,40.8487,40.9934,466622.3877881,0
+KTB.US,D,20220316,000000,41.852,43.444,41.7652,42.923,428804.36007776,0
+KTB.US,D,20220317,000000,42.373,43.5501,42.2477,43.4632,220676.68068966,0
+KTB.US,D,20220318,000000,43.3282,44.7657,43.1353,44.5245,674733.48304959,0
+KTB.US,D,20220321,000000,44.4377,44.7947,42.5082,42.6722,288870.60929567,0
+KTB.US,D,20220322,000000,43.3958,44.3991,42.4985,42.894,247537.78325266,0
+KTB.US,D,20220323,000000,42.4888,42.9904,41.3421,41.5337,230204.26142511,0
+KTB.US,D,20220324,000000,41.9196,42.2669,41.6108,42.0064,170955.39610748,0
+KTB.US,D,20220325,000000,42.2477,42.8119,41.7652,41.9775,244966.20712074,0
+KTB.US,D,20220328,000000,41.8135,42.2467,41.0031,42.1897,179385.31496316,0
+KTB.US,D,20220329,000000,43.0098,44.0518,42.9327,43.5693,484229.54770466,0
+KTB.US,D,20220330,000000,43.4247,43.4632,41.3311,41.3504,471224.48292142,0
+KTB.US,D,20220331,000000,40.9934,40.9934,39.6234,39.8935,562605.09353916,0
+KTB.US,D,20220401,000000,40.3278,40.5496,38.9481,39.9321,822021.25747374,0
+KTB.US,D,20220404,000000,39.7295,41.2154,39.3822,40.9355,674673.36559063,0
+KTB.US,D,20220405,000000,40.8584,41.0224,39.6813,40.1059,597975.92606713,0
+KTB.US,D,20220406,000000,39.6234,39.7923,37.6312,38.5719,686099.82882252,0
+KTB.US,D,20220407,000000,38.5911,39.6428,37.8482,39.4787,586558.79140645,0
+KTB.US,D,20220408,000000,39.5751,39.9997,38.7455,38.9095,497466.7902604,0
+KTB.US,D,20220411,000000,38.6586,40.1347,38.485,39.1314,679717.01309484,0
+KTB.US,D,20220412,000000,39.5463,40.7812,39.1024,39.2761,585417.59619434,0
+KTB.US,D,20220413,000000,39.2858,40.212,39.1381,39.4401,462666.03708453,0
+KTB.US,D,20220414,000000,39.5945,40.3084,38.9962,39.1217,730077.82305928,0
+KTB.US,D,20220418,000000,39.0446,39.9321,38.8227,39.6813,521076.36750061,0
+KTB.US,D,20220419,000000,39.6813,41.6494,39.6813,41.2828,649548.41378176,0
+KTB.US,D,20220420,000000,41.5241,42.1366,41.1092,41.1477,494797.78238466,0
+KTB.US,D,20220421,000000,41.3504,42.0257,40.3084,40.9258,701520.99355076,0
+KTB.US,D,20220422,000000,40.7329,40.8439,39.3726,39.498,516515.73268381,0
+KTB.US,D,20220425,000000,39.2568,40.0479,38.4561,40.0093,631475.8618123,0
+KTB.US,D,20220426,000000,39.4498,39.6958,38.7358,38.8613,538628.59249778,0
+KTB.US,D,20220427,000000,38.5911,39.4304,38.0219,38.6201,597738.56575507,0
+KTB.US,D,20220428,000000,39.4498,40.0479,38.3885,39.7103,348737.23332938,0
+KTB.US,D,20220429,000000,39.5463,39.9087,38.0412,38.3306,507011.99163036,0
+KTB.US,D,20220502,000000,38.2535,39.4016,38.1088,39.3147,504950.37739159,0
+KTB.US,D,20220503,000000,38.7069,39.5655,38.3643,39.3822,435647.38531878,0
+KTB.US,D,20220504,000000,39.6331,39.9804,38.3982,39.7006,493482.45384318,0
+KTB.US,D,20220505,000000,39.527,40.5496,38.5332,39.5945,747332.57028545,0
+KTB.US,D,20220506,000000,39.4787,41.8038,39.0735,40.8584,914329.54267354,0
+KTB.US,D,20220509,000000,39.9225,41.2249,39.5463,40.7523,540740.99562429,0
+KTB.US,D,20220510,000000,41.0513,41.3456,39.17,39.7006,442917.4518199,0
+KTB.US,D,20220511,000000,39.9804,40.4436,38.678,38.9674,488207.66507439,0
+KTB.US,D,20220512,000000,38.9674,40.6557,38.8033,40.2023,395337.5925858,0
+KTB.US,D,20220513,000000,40.6268,41.6881,40.3566,41.1092,360080.77592825,0
+KTB.US,D,20220516,000000,41.0705,41.5433,40.2988,40.9838,504060.0170944,0
+KTB.US,D,20220517,000000,41.717,43.0387,40.0576,40.3278,1138798.8058165,0
+KTB.US,D,20220518,000000,38.5043,38.7245,35.4218,35.9476,1445306.6337583,0
+KTB.US,D,20220519,000000,35.6003,36.7387,35.1179,35.9283,697028.76825623,0
+KTB.US,D,20220520,000000,36.5843,36.5843,34.3654,34.9539,900187.42870984,0
+KTB.US,D,20220523,000000,35.1372,36.8545,34.7417,36.6423,635146.13633191,0
+KTB.US,D,20220524,000000,36.2853,36.4011,34.3075,35.2723,485745.95878124,0
+KTB.US,D,20220525,000000,34.8188,37.6263,34.7899,36.7773,600737.18314711,0
+KTB.US,D,20220526,000000,37.4334,38.4947,37.4334,37.7517,354775.92842999,0
+KTB.US,D,20220527,000000,38.0026,38.8419,37.7421,38.4561,206336.59371458,0
+KTB.US,D,20220531,000000,38.9095,38.9288,37.5636,38.6586,418854.92062175,0
+KTB.US,D,20220601,000000,39.1797,39.3146,37.9158,38.2824,525836.01183668,0
+KTB.US,D,20220602,000000,38.5719,38.9481,38.3693,38.8805,416546.61749972,0
+KTB.US,D,20220603,000000,38.4367,38.9144,37.9736,38.8324,395288.8767139,0
+KTB.US,D,20220606,000000,38.7841,38.9288,38.2535,38.813,349403.70791738,0
+KTB.US,D,20220607,000000,38.1474,38.7069,37.5781,38.6393,507127.0440087,0
+KTB.US,D,20220608,000000,37.5105,37.8183,36.9896,37.4141,695734.169873,0
+KTB.US,D,20220609,000000,36.9161,37.8339,36.9161,37.4532,680876.37095995,0
+KTB.US,D,20220610,000000,36.2425,36.9601,34.3581,34.5338,917582.25575274,0
+KTB.US,D,20220613,000000,33.6649,33.9008,32.3761,33.1962,611130.53288831,0
+KTB.US,D,20220614,000000,33.2646,33.6893,32.3761,32.8447,479331.72118483,0
+KTB.US,D,20220615,000000,33.1864,33.4989,32.6006,32.8252,474189.14731289,0
+KTB.US,D,20220616,000000,32.005,32.2198,30.2476,30.8139,493111.48395582,0
+KTB.US,D,20220617,000000,31.097,31.9758,30.9115,31.4681,1132366.908006,0
+KTB.US,D,20220621,000000,32.2589,32.2589,31.6047,31.8489,487585.85439216,0
+KTB.US,D,20220622,000000,31.4192,32.2589,31.4192,32.0637,598814.37060787,0
+KTB.US,D,20220623,000000,31.9074,32.5225,31.3997,32.464,395471.20266524,0
+KTB.US,D,20220624,000000,32.8154,33.7674,32.7959,32.9521,809915.95262737,0
+KTB.US,D,20220627,000000,33.0791,33.9383,32.9521,33.411,310995.13208488,0
+KTB.US,D,20220628,000000,33.6941,34.1823,32.9033,32.9717,324341.65272326,0
+KTB.US,D,20220629,000000,33.372,33.372,32.3614,32.8643,386738.76194981,0
+KTB.US,D,20220630,000000,32.4932,32.9033,32.2589,32.5811,626888.05111572,0
+KTB.US,D,20220701,000000,32.5323,32.9911,31.4192,31.9465,362310.25579173,0
+KTB.US,D,20220705,000000,31.4192,32.7471,31.2826,32.7276,407028.4230538,0
+KTB.US,D,20220706,000000,32.7373,32.8837,31.4681,32.1613,311500.06913305,0
+KTB.US,D,20220707,000000,32.503,33.1913,32.3077,33.1279,321518.92147629,0
+KTB.US,D,20220708,000000,33.284,33.4989,32.3663,32.7178,331909.56316736,0
+KTB.US,D,20220711,000000,33.0107,34.0163,32.5811,33.4989,716782.20888638,0
+KTB.US,D,20220712,000000,33.3915,34.4655,33.3915,33.8015,367170.14685374,0
+KTB.US,D,20220713,000000,33.3134,34.28,33.2451,33.9968,326537.56556562,0
+KTB.US,D,20220714,000000,33.4794,34.4947,33.2744,34.4362,341122.35981705,0
+KTB.US,D,20220715,000000,34.4947,35.0025,33.7137,34.3873,366802.45435822,0
+KTB.US,D,20220718,000000,34.8463,36.1497,34.6998,35.5297,373829.58029636,0
+KTB.US,D,20220719,000000,35.8226,37.0519,35.8226,36.6819,317626.91177436,0
+KTB.US,D,20220720,000000,36.5841,36.9454,35.8128,36.8771,345790.7230332,0
+KTB.US,D,20220721,000000,36.2229,36.5745,35.7933,36.4768,286824.72762284,0
+KTB.US,D,20220722,000000,36.633,37.2774,36.5647,37.2677,269443.83166449,0
+KTB.US,D,20220725,000000,36.6525,37.0138,36.1742,36.2718,286318.76636158,0
+KTB.US,D,20220726,000000,34.69,34.7974,32.1222,32.4151,853932.53393002,0
+KTB.US,D,20220727,000000,32.7373,34.2409,32.3175,34.2116,490923.76481811,0
+KTB.US,D,20220728,000000,34.319,35.5297,34.319,35.4712,289456.95523703,0
+KTB.US,D,20220729,000000,35.9007,35.9007,35.1196,35.6371,366318.00157164,0
+KTB.US,D,20220801,000000,35.1587,36.1838,34.6217,36.1644,242648.36907979,0
+KTB.US,D,20220802,000000,36.1253,36.3108,35.5834,36.0667,353779.58505295,0
+KTB.US,D,20220803,000000,36.2229,37.004,36.2229,36.9552,336157.99902093,0
+KTB.US,D,20220804,000000,36.6525,38.4978,36.5842,38.4393,898910.85131428,0
+KTB.US,D,20220805,000000,37.9999,38.5232,37.4727,37.7265,427967.43525017,0
+KTB.US,D,20220808,000000,37.6972,39.2887,37.6972,38.7907,527871.22744636,0
+KTB.US,D,20220809,000000,38.5565,38.6199,35.6517,36.5745,537374.90061061,0
+KTB.US,D,20220810,000000,37.8339,38.5662,37.4825,37.8925,422160.14708967,0
+KTB.US,D,20220811,000000,38.449,39.4254,38.0781,38.9958,331167.00868475,0
+KTB.US,D,20220812,000000,38.8103,39.5123,38.4228,39.4547,326651.25321743,0
+KTB.US,D,20220815,000000,39.3277,39.7085,38.8103,39.0446,322646.58007676,0
+KTB.US,D,20220816,000000,39.0153,41.3586,38.9274,41.3097,418772.05022283,0
+KTB.US,D,20220817,000000,40.5384,41.0071,40.1869,40.4604,311298.2991564,0
+KTB.US,D,20220818,000000,40.4799,40.8802,40.06,40.8704,281435.31839874,0
+KTB.US,D,20220819,000000,40.6556,40.6556,39.8111,39.9331,331364.68180909,0
+KTB.US,D,20220822,000000,39.1423,39.2497,38.7859,39.0739,381520.39630998,0
+KTB.US,D,20220823,000000,39.152,39.7671,38.986,39.0837,348587.8489532,0
+KTB.US,D,20220824,000000,39.2301,39.4058,38.615,38.82,286736.645298,0
+KTB.US,D,20220825,000000,39.1325,40.4604,38.9504,40.4604,278354.48545574,0
+KTB.US,D,20220826,000000,40.597,40.763,37.8339,38.0781,453165.12543092,0
+KTB.US,D,20220829,000000,37.4922,38.2147,37.1066,37.3555,251428.94780995,0
+KTB.US,D,20220830,000000,37.6387,38.5369,37.1603,37.3751,294221.59448265,0
+KTB.US,D,20220831,000000,37.4727,37.4727,36.2816,36.3499,412903.30927756,0
+KTB.US,D,20220901,000000,36.2131,36.8087,35.8324,36.7306,360197.30420881,0
+KTB.US,D,20220902,000000,37.17,37.2774,35.559,35.8422,390166.80312674,0
+KTB.US,D,20220906,000000,35.9691,36.1602,34.5826,34.8072,403255.22206909,0
+KTB.US,D,20220907,000000,34.9146,35.5932,34.9048,35.4614,412378.91218087,0
+KTB.US,D,20220908,000000,35.1153,35.3921,33.6665,35.2636,722876.68337337,0
+KTB.US,D,20220909,000000,35.7976,36.5096,35.6196,36.2723,374672.96112464,0
+KTB.US,D,20220912,000000,36.5986,37.6369,36.5491,37.5281,344593.59110118,0
+KTB.US,D,20220913,000000,36.2327,36.8656,35.9459,36.1536,379160.84964924,0
+KTB.US,D,20220914,000000,36.2624,36.2624,35.1746,35.7481,310428.80655781,0
+KTB.US,D,20220915,000000,35.6394,36.8161,35.6394,35.9261,356744.66557427,0
+KTB.US,D,20220916,000000,35.3427,35.9954,35.1647,35.8273,873184.54426351,0
+KTB.US,D,20220919,000000,35.5504,37.2908,35.5504,37.2908,394279.91709657,0
+KTB.US,D,20220920,000000,36.7173,37.4589,36.3514,37.3106,636568.25667536,0
+KTB.US,D,20220921,000000,37.5875,38.0127,35.6789,35.9756,514425.48618338,0
+KTB.US,D,20220922,000000,36.0844,36.6085,35.847,36.1437,393485.08149938,0
+KTB.US,D,20220923,000000,35.5603,35.7679,34.4872,34.7988,356857.92459066,0
+KTB.US,D,20220926,000000,34.6505,35.7481,34.2154,34.2352,329696.99672177,0
+KTB.US,D,20220927,000000,34.8186,35.3724,34.512,35.046,520962.14941524,0
+KTB.US,D,20220928,000000,35.402,35.9064,35.0263,35.3229,288962.17798635,0
+KTB.US,D,20220929,000000,34.6208,34.6208,32.7617,33.8495,413916.19906381,0
+KTB.US,D,20220930,000000,33.0089,33.894,31.7629,33.2364,784131.60890039,0
+KTB.US,D,20221003,000000,33.7012,35.4811,33.4243,35.224,378115.22623003,0
+KTB.US,D,20221004,000000,36.114,36.2723,35.4614,35.4811,665395.71007118,0
+KTB.US,D,20221005,000000,34.9768,35.6493,34.2352,35.3229,776420.89461466,0
+KTB.US,D,20221006,000000,35.2834,35.8273,34.5813,35.0856,382312.88852512,0
+KTB.US,D,20221007,000000,33.8297,34.4725,31.1103,32.0398,847302.83653514,0
+KTB.US,D,20221010,000000,32.3266,32.9546,31.867,32.8112,501453.28384145,0
+KTB.US,D,20221011,000000,32.7419,33.9187,32.7172,33.4836,601228.4098369,0
+KTB.US,D,20221012,000000,34.2648,34.3143,33.1276,33.3353,484905.33255337,0
+KTB.US,D,20221013,000000,32.5442,35.0263,31.9212,34.4725,464653.20468449,0
+KTB.US,D,20221014,000000,34.8483,35.0757,34.0473,34.2846,387112.2393448,0
+KTB.US,D,20221017,000000,34.9867,35.3031,34.1956,34.6307,452307.97189758,0
+KTB.US,D,20221018,000000,35.5207,36.0745,35.1054,35.3427,546497.00140591,0
+KTB.US,D,20221019,000000,34.5219,35.0164,33.5232,33.9978,481780.59719037,0
+KTB.US,D,20221020,000000,34.1659,35.402,33.1474,33.3946,429980.77704978,0
+KTB.US,D,20221021,000000,33.533,34.601,33.4638,34.512,325455.85105432,0
+KTB.US,D,20221024,000000,34.601,35.0856,34.423,34.9472,367728.76768201,0
+KTB.US,D,20221025,000000,35.7531,36.7321,35.1647,36.4601,350311.14894662,0
+KTB.US,D,20221026,000000,36.1833,37.1623,35.5998,36.025,400263.43138229,0
+KTB.US,D,20221027,000000,36.3613,37.7259,35.9459,36.6876,587759.68805702,0
+KTB.US,D,20221028,000000,36.5887,36.8854,35.225,36.381,493667.7377056,0
+KTB.US,D,20221031,000000,36.0151,36.2723,35.224,35.3031,382496.93442676,0
+KTB.US,D,20221101,000000,35.5998,35.9509,34.9836,35.4811,289543.64168659,0
+KTB.US,D,20221102,000000,35.2735,35.4317,33.8792,33.8792,586767.66042236,0
+KTB.US,D,20221103,000000,35.1845,38.5862,34.0275,37.4292,880274.3564415,0
+KTB.US,D,20221104,000000,38.1017,38.4478,36.5096,37.5281,873926.79531737,0
+KTB.US,D,20221107,000000,37.4787,38.0325,36.6085,36.8854,1128828.3466058,0
+KTB.US,D,20221108,000000,37.0831,37.9286,36.2723,37.1227,667849.99250678,0
+KTB.US,D,20221109,000000,36.5393,37.3798,34.9373,35.046,564976.42341999,0
+KTB.US,D,20221110,000000,37.3007,38.8434,36.9447,37.716,543037.54519982,0
+KTB.US,D,20221111,000000,37.8742,40.7816,37.8347,40.5442,512823.68009439,0
+KTB.US,D,20221114,000000,40.2377,41.365,39.8421,40.92,436764.18313878,0
+KTB.US,D,20221115,000000,41.3156,43.3131,41.1475,42.7099,553852.77002419,0
+KTB.US,D,20221116,000000,42.0374,42.0374,39.852,41.1376,389335.95878274,0
+KTB.US,D,20221117,000000,40.7123,42.0177,40.4948,41.9089,513396.04262366,0
+KTB.US,D,20221118,000000,43.0164,43.1648,41.3502,42.0572,539240.33442698,0
+KTB.US,D,20221121,000000,41.9781,42.1957,40.6629,41.4639,469223.00374772,0
+KTB.US,D,20221122,000000,41.721,43.4318,41.543,43.3724,431504.717565,0
+KTB.US,D,20221123,000000,43.6889,44.3613,43.1054,43.59,371238.78594899,0
+KTB.US,D,20221125,000000,43.5406,44.1537,43.1549,44.1537,197940.35597217,0
+KTB.US,D,20221128,000000,43.768,44.7074,43.4516,43.501,369090.90960239,0
+KTB.US,D,20221129,000000,43.501,43.7977,42.1363,42.3638,291456.91007066,0
+KTB.US,D,20221130,000000,42.5022,42.9967,41.6617,42.967,386045.37986002,0
+KTB.US,D,20221201,000000,42.9769,44.391,42.7791,44.2427,344015.1611246,0
+KTB.US,D,20221202,000000,43.6889,44.4157,42.7494,44.2921,300293.1358318,0
+KTB.US,D,20221205,000000,43.6098,44.0053,42.7544,43.2241,281680.22997697,0
+KTB.US,D,20221206,000000,43.1153,43.6098,42.1561,42.611,291442.75269361,0
+KTB.US,D,20221207,000000,42.5022,43.3724,42.1907,42.7,345232.69555083,0
+KTB.US,D,20221208,000000,42.84,43.14,42.11,42.37,270753,0
+KTB.US,D,20221209,000000,41.89,42.16,41.32,41.74,328494,0
+KTB.US,D,20221212,000000,42.35,43.49,42.1,43.46,423204,0
+KTB.US,D,20221213,000000,45.2,45.37,42.46,42.6,391728,0
+KTB.US,D,20221214,000000,42.64,43.3796,41.99,42.45,291152,0
+KTB.US,D,20221215,000000,41.65,42,40.34,40.41,329847,0
+KTB.US,D,20221216,000000,39.54,41.125,39.32,40.02,4214175,0
+KTB.US,D,20221219,000000,40.16,40.46,39.1,39.62,611695,0
+KTB.US,D,20221220,000000,39.6,39.92,38.58,38.69,448087,0
+KTB.US,D,20221221,000000,39.37,39.82,38.76,39.05,482389,0
+KTB.US,D,20221222,000000,38.59,39.24,37.98,39.07,336653,0
+KTB.US,D,20221223,000000,38.99,39.64,38.83,39.58,225224,0
+KTB.US,D,20221227,000000,39.61,39.785,39.01,39.56,212243,0
+KTB.US,D,20221228,000000,39.75,39.75,38.17,38.83,276703,0
+KTB.US,D,20221229,000000,39.33,40.09,39.105,39.67,236266,0
+KTB.US,D,20221230,000000,39.33,40.3,39.01,39.99,458555,0
+KTB.US,D,20230103,000000,40.46,40.8,39.5,39.74,427804,0
+KTB.US,D,20230104,000000,40.04,41.8,39.87,41.78,289349,0
+KTB.US,D,20230105,000000,41.5,42.52,40.78,42.31,234954,0
+KTB.US,D,20230106,000000,42.84,44.04,42.55,42.99,319854,0
+KTB.US,D,20230109,000000,43.1,43.8,42.39,43.09,487402,0
+KTB.US,D,20230110,000000,43.11,43.99,42.57,43.95,298221,0
+KTB.US,D,20230111,000000,44.03,44.78,43.65,44.56,291266,0
+KTB.US,D,20230112,000000,44.84,45.14,44.1,44.81,209517,0
+KTB.US,D,20230113,000000,44.49,46.03,44.49,45.81,301116,0
+KTB.US,D,20230117,000000,45.6,46.43,45.46,46.16,326601,0
+KTB.US,D,20230118,000000,46.12,47.55,46.01,46.29,344368,0
+KTB.US,D,20230119,000000,45.93,46.1,45.01,45.41,304301,0
+KTB.US,D,20230120,000000,45.61,46.09,45.175,45.84,331414,0
+KTB.US,D,20230123,000000,45.84,46.66,45.65,46.28,400346,0
+KTB.US,D,20230124,000000,45.52,47.18,45.52,46.23,233615,0
+KTB.US,D,20230125,000000,45.64,46.37,45.35,46.15,166750,0
+KTB.US,D,20230126,000000,47,48.23,46.34,47.1,262316,0
+KTB.US,D,20230127,000000,46.8,47.32,46.6,47,179431,0
+KTB.US,D,20230130,000000,46.6,46.75,45.84,45.99,321295,0
+KTB.US,D,20230131,000000,46.19,48.01,46.125,47.76,541061,0
+KTB.US,D,20230201,000000,47.68,49.43,47.46,49.2,412283,0
+KTB.US,D,20230202,000000,49,50.28,48.74,49.66,457820,0
+KTB.US,D,20230203,000000,48.96,50.6,48.0677,49.74,335325,0
+KTB.US,D,20230206,000000,49.34,49.615,48.865,49.48,337585,0
+KTB.US,D,20230207,000000,49.02,49.71,48.11,49.56,299879,0
+KTB.US,D,20230208,000000,48.57,48.57,46.7,47.06,366040,0
+KTB.US,D,20230209,000000,47.65,48.405,46.95,47.13,332718,0
+KTB.US,D,20230210,000000,46.97,47.135,46.39,46.56,266401,0
+KTB.US,D,20230213,000000,46.72,47.61,46.41,47.4,449868,0
+KTB.US,D,20230214,000000,47.01,47.8,46.8,47.07,296107,0
+KTB.US,D,20230215,000000,46.53,46.92,46.28,46.79,278690,0
+KTB.US,D,20230216,000000,45.98,46.49,45.81,46.18,293927,0
+KTB.US,D,20230217,000000,46.26,46.27,45.23,45.62,398978,0
+KTB.US,D,20230221,000000,44.89,45.19,43.3,43.31,505624,0
+KTB.US,D,20230222,000000,43.11,44.17,43.08,43.82,683749,0
+KTB.US,D,20230223,000000,44.22,44.44,43.56,44.3,321881,0
+KTB.US,D,20230224,000000,43.97,44.6,43.62,44.34,354715,0
+KTB.US,D,20230227,000000,44.76,44.76,43.3,43.5,416118,0
+KTB.US,D,20230228,000000,48.96,52.97,48.39,52.15,2086764,0
+KTB.US,D,20230301,000000,53.18,53.83,51.22,51.55,1071746,0
+KTB.US,D,20230302,000000,51.37,52.945,50.634,52.08,622578,0
+KTB.US,D,20230303,000000,52.57,52.97,51.561,52.96,571275,0
+KTB.US,D,20230306,000000,52.92,52.92,50.52,50.61,549501,0
+KTB.US,D,20230307,000000,51.04,52.04,50.46,51.56,554331,0
+KTB.US,D,20230308,000000,52.02,52.6,51.53,52.57,531581,0
+KTB.US,D,20230309,000000,52.45,52.83,51.07,51.28,432290,0
+KTB.US,D,20230310,000000,51.06,51.19,50.0201,50.58,417990,0
+KTB.US,D,20230313,000000,49.11,50.61,48.6,49.82,369407,0
+KTB.US,D,20230314,000000,51.38,51.88,49.96,50.7,413919,0
+KTB.US,D,20230315,000000,49.14,50.29,48.84,50.23,440511,0
+KTB.US,D,20230316,000000,49.54,51.69,49.01,50.88,517760,0
+KTB.US,D,20230317,000000,50.46,50.595,49.04,49.37,960221,0
+KTB.US,D,20230320,000000,49.7,50.37,49.11,49.53,433943,0
+KTB.US,D,20230321,000000,50.74,50.95,49.57,49.96,391477,0
+KTB.US,D,20230322,000000,49.71,50.08,48.48,48.53,365691,0
+KTB.US,D,20230323,000000,48.93,49.05,47.73,48.01,503423,0
+KTB.US,D,20230324,000000,47.47,47.74,46.81,47.56,327206,0
+KTB.US,D,20230327,000000,48.15,48.15,46.895,47.22,611313,0
+KTB.US,D,20230328,000000,47.79,48.855,47.085,47.9,439581,0
+KTB.US,D,20230329,000000,48.43,48.67,46.9,47.17,506037,0
+KTB.US,D,20230330,000000,47.73,48.16,47.27,47.48,311283,0
+KTB.US,D,20230331,000000,47.81,48.53,47.43,48.39,485269,0
+KTB.US,D,20230403,000000,48.78,49.11,47.835,48.82,422961,0
+KTB.US,D,20230404,000000,48.98,49.3349,48.06,48.48,269006,0
+KTB.US,D,20230405,000000,48.01,48.01,46.46,46.96,311345,0
+KTB.US,D,20230406,000000,46.48,46.48,44.8401,45.71,535483,0
+KTB.US,D,20230410,000000,45.46,46.59,45.34,46.21,366530,0
+KTB.US,D,20230411,000000,46.34,47.355,46,46.91,396641,0
+KTB.US,D,20230412,000000,47.36,47.39,46.14,46.8,681790,0
+KTB.US,D,20230413,000000,46.99,47.64,46.83,47.44,345051,0
+KTB.US,D,20230414,000000,47.77,48.49,47.27,47.32,601977,0
+KTB.US,D,20230417,000000,47.1,47.235,46.39,46.9,350323,0
+KTB.US,D,20230418,000000,47.23,47.81,46.93,47.73,389621,0
+KTB.US,D,20230419,000000,47.4,47.915,47.16,47.7,352784,0
+KTB.US,D,20230420,000000,47.42,47.7,46.57,47.18,425716,0
+KTB.US,D,20230421,000000,47.37,47.37,45.725,46.31,895627,0
+KTB.US,D,20230424,000000,46.37,46.73,45.2,46.51,984559,0
+KTB.US,D,20230425,000000,45.93,45.93,44.95,45.33,459825,0
+KTB.US,D,20230426,000000,45.18,45.56,44.7,44.81,482438,0
+KTB.US,D,20230427,000000,44.52,44.855,43.695,44.51,406844,0
+KTB.US,D,20230428,000000,44.19,45.42,44.065,45.17,417204,0
+KTB.US,D,20230501,000000,45.17,45.855,44.72,44.76,375418,0
+KTB.US,D,20230502,000000,44.51,45.85,43.91,45.62,487646,0
+KTB.US,D,20230503,000000,45.53,45.72,44.45,44.51,633807,0
+KTB.US,D,20230504,000000,42.53,43.255,39.3,41.12,1250032,0
+KTB.US,D,20230505,000000,40.61,41.06,39.75,41.01,822325,0
+KTB.US,D,20230508,000000,41.01,41.235,40.19,40.56,508781,0
+KTB.US,D,20230509,000000,40.03,40.4,39.31,40.16,520126,0
+KTB.US,D,20230510,000000,40.77,41.16,39.47,40.36,458120,0
+KTB.US,D,20230511,000000,40.09,40.76,39.87,40.15,433332,0
+KTB.US,D,20230512,000000,40.15,40.5,39.98,40.19,211629,0
+KTB.US,D,20230515,000000,40.54,40.8,40.1,40.54,324268,0
+KTB.US,D,20230516,000000,40.07,40.23,39.3,39.31,384580,0
+KTB.US,D,20230517,000000,39.35,40.895,39.02,40.74,526534,0
+KTB.US,D,20230518,000000,40.84,41.09,40.34,40.96,347352,0
+KTB.US,D,20230519,000000,40.78,40.78,39.26,40.03,532350,0
+KTB.US,D,20230522,000000,40.08,40.77,39.74,40.51,332725,0
+KTB.US,D,20230523,000000,40.23,41.01,39.93,40.23,347155,0
+KTB.US,D,20230524,000000,40.52,40.66,39.52,39.6,379643,0
+KTB.US,D,20230525,000000,39.7,40.3,39.495,40.28,601815,0
+KTB.US,D,20230526,000000,40.3,41.53,40.3,41.08,328339,0
+KTB.US,D,20230530,000000,41.4,41.6,40.29,40.5,471216,0
+KTB.US,D,20230531,000000,40.13,40.13,38.8,39.16,320384,0
+KTB.US,D,20230601,000000,39.04,39.165,38.421,38.63,418262,0
+KTB.US,D,20230602,000000,39.71,40.31,39.5378,40.31,561571,0
+KTB.US,D,20230605,000000,39.91,40.305,39.18,40.19,424065,0
+KTB.US,D,20230606,000000,40.11,41.87,39.8952,41.4,610396,0
+KTB.US,D,20230607,000000,41.52,42.75,41.35,42.54,506413,0
+KTB.US,D,20230608,000000,41.94,43.02,41.64,42.97,441656,0
+KTB.US,D,20230609,000000,43.07,43.2108,41.29,41.55,517726,0
+KTB.US,D,20230612,000000,41.75,42.39,40.99,41.96,439779,0
+KTB.US,D,20230613,000000,42.04,42.66,41.8301,42.33,370387,0
+KTB.US,D,20230614,000000,42.42,43.07,42.19,42.39,347055,0
+KTB.US,D,20230615,000000,42.27,43.15,42,42.53,397212,0
+KTB.US,D,20230616,000000,42.86,42.86,41.78,42.21,948610,0
+KTB.US,D,20230620,000000,41.99,42.17,41.34,41.8,250230,0
+KTB.US,D,20230621,000000,41.68,42.47,41.536,41.94,284494,0
+KTB.US,D,20230622,000000,41.89,41.93,41.21,41.42,275469,0
+KTB.US,D,20230623,000000,40.85,41.36,40.18,40.4,802406,0
+KTB.US,D,20230626,000000,40.69,41.61,40.545,41.16,446290,0
+KTB.US,D,20230627,000000,41.39,42.15,41.23,41.9,220247,0
+KTB.US,D,20230628,000000,41.65,42.05,41.31,41.87,309795,0
+KTB.US,D,20230629,000000,41.89,42.58,41.65,42.52,238078,0
+KTB.US,D,20230630,000000,42.73,42.73,41.8,42.1,397219,0
+KTB.US,D,20230703,000000,42.12,42.86,42.065,42.68,209453,0
+KTB.US,D,20230705,000000,42.31,42.31,41.27,41.68,468766,0
+KTB.US,D,20230706,000000,41.29,41.6,40.48,41.08,398998,0
+KTB.US,D,20230707,000000,39.5,40.12,37.17,37.19,981953,0
+KTB.US,D,20230710,000000,37.29,38.445,37.1,37.74,857481,0
+KTB.US,D,20230711,000000,38.08,38.98,37.92,38.88,499333,0
+KTB.US,D,20230712,000000,39.41,39.6,38.58,39.34,642113,0
+KTB.US,D,20230713,000000,39.38,40.37,39.24,40.12,480551,0
+KTB.US,D,20230714,000000,39.83,39.83,38.49,39.11,301908,0
+KTB.US,D,20230717,000000,38.88,39.78,38.49,39.6,302051,0
+KTB.US,D,20230718,000000,39.38,40.259,39.38,40.11,258203,0
+KTB.US,D,20230719,000000,40.01,40.79,39.88,40.76,309098,0
+KTB.US,D,20230720,000000,40.81,41.13,40.09,40.87,399759,0
+KTB.US,D,20230721,000000,41.2,41.55,40.34,40.39,445948,0
+KTB.US,D,20230724,000000,40.08,41.27,40,41.12,443674,0
+KTB.US,D,20230725,000000,41.3,41.76,41.03,41.41,327727,0
+KTB.US,D,20230726,000000,41.52,42.57,41.52,42.24,355195,0
+KTB.US,D,20230727,000000,42.34,42.62,41.44,41.6,336165,0
+KTB.US,D,20230728,000000,41.86,42.29,41.58,42.24,297269,0
+KTB.US,D,20230731,000000,42.63,42.9,42.13,42.36,338496,0
+KTB.US,D,20230801,000000,42.21,42.54,41.36,41.52,520905,0
+KTB.US,D,20230802,000000,41,41.19,40.295,40.63,591972,0
+KTB.US,D,20230803,000000,43.42,48.42,43.29,47.82,1063971,0
+KTB.US,D,20230804,000000,48.07,48.86,47.34,47.36,677998,0
+KTB.US,D,20230807,000000,47.51,48.165,47.33,47.53,360188,0
+KTB.US,D,20230808,000000,47,47.24,46.22,47.24,398035,0
+KTB.US,D,20230809,000000,47.03,47.04,46.08,46.61,326058,0
+KTB.US,D,20230810,000000,46.59,47.31,45.97,46.64,500461,0
+KTB.US,D,20230811,000000,46.53,47.77,46.425,47.45,511236,0
+KTB.US,D,20230814,000000,47.21,49.02,46.96,48.84,508343,0
+KTB.US,D,20230815,000000,48.72,49.32,48.37,49.22,409521,0
+KTB.US,D,20230816,000000,49.16,49.8,48.62,48.71,301894,0
+KTB.US,D,20230817,000000,48.92,49.62,48.65,48.96,488887,0
+KTB.US,D,20230818,000000,48.72,49.86,48.6,49.51,297015,0
+KTB.US,D,20230821,000000,49.14,49.7,48.53,49.36,499670,0
+KTB.US,D,20230822,000000,48.85,48.85,46.43,47.36,509502,0
+KTB.US,D,20230823,000000,47.46,47.66,46.66,47.25,426666,0
+KTB.US,D,20230824,000000,47.33,47.625,46.44,46.62,448139,0
+KTB.US,D,20230825,000000,47.01,47.19,45.66,46.12,470787,0
+KTB.US,D,20230828,000000,46.51,47.3,46.335,46.43,361749,0
+KTB.US,D,20230829,000000,46.64,46.7699,45.54,45.7,579302,0
+KTB.US,D,20230830,000000,45.63,45.81,44.95,45.04,871036,0
+KTB.US,D,20230831,000000,45.24,46.06,45.02,45.79,630750,0
+KTB.US,D,20230901,000000,45.87,46.5212,45.78,46.18,360719,0
+KTB.US,D,20230905,000000,45.79,45.79,43.33,43.45,498224,0
+KTB.US,D,20230906,000000,43.16,43.7,43.05,43.67,429555,0
+KTB.US,D,20230907,000000,43,43.205,42.16,42.89,416958,0
+KTB.US,D,20230908,000000,43.27,43.87,42.98,43.86,363542,0
+KTB.US,D,20230911,000000,44.09,44.35,43.27,43.6,715158,0
+KTB.US,D,20230912,000000,43.12,44.39,43.12,43.62,452186,0
+KTB.US,D,20230913,000000,43.92,43.92,42.755,43.09,369326,0
+KTB.US,D,20230914,000000,43.49,44.31,43.478,44.28,372533,0
+KTB.US,D,20230915,000000,44.3,44.74,44.1,44.71,929671,0
+KTB.US,D,20230918,000000,44.65,44.65,42.77,42.78,303718,0
+KTB.US,D,20230919,000000,42.62,43.61,42.4,43.51,309213,0
+KTB.US,D,20230920,000000,43.62,44.76,43.48,43.76,358072,0
+KTB.US,D,20230921,000000,43.38,43.61,42.84,42.96,231064,0
+KTB.US,D,20230922,000000,43.27,43.4133,42.73,42.87,204567,0
+KTB.US,D,20230925,000000,42.48,43.04,42.43,42.73,207744,0
+KTB.US,D,20230926,000000,42.47,42.995,41.77,41.82,257076,0
+KTB.US,D,20230927,000000,42.16,42.955,42,42.7,369817,0
+KTB.US,D,20230928,000000,42.67,44.42,42.24,43.87,593567,0
+KTB.US,D,20230929,000000,44.39,45,43.9,43.91,594030,0
+KTB.US,D,20231002,000000,43.74,44.2,43.38,43.7,371344,0
+KTB.US,D,20231003,000000,43.55,43.785,42.31,42.86,351904,0
+KTB.US,D,20231004,000000,43.04,43.68,42.32,43.53,294265,0
+KTB.US,D,20231005,000000,43.46,43.74,42.6951,42.8,295646,0
+KTB.US,D,20231006,000000,41.95,43.55,41.68,43.19,342696,0
+KTB.US,D,20231009,000000,42.8,43.93,42.705,43.78,249905,0
+KTB.US,D,20231010,000000,43.89,44.79,43.89,44.34,358328,0
+KTB.US,D,20231011,000000,44.3,44.55,43.81,44.4,364130,0
+KTB.US,D,20231012,000000,44.4,44.4,42.69,43.35,310046,0
+KTB.US,D,20231013,000000,43.34,43.6799,42.93,43.04,233449,0
+KTB.US,D,20231016,000000,43.51,44.58,43.31,44.33,266011,0
+KTB.US,D,20231017,000000,44.27,46.56,43.75,46,498909,0
+KTB.US,D,20231018,000000,45.67,46.88,45.32,45.89,343693,0
+KTB.US,D,20231019,000000,47.52,48.66,46.39,46.62,553375,0
+KTB.US,D,20231020,000000,47.01,48.09,47.01,47.1,524984,0
+KTB.US,D,20231023,000000,46.75,47.29,46.65,46.72,289520,0
+KTB.US,D,20231024,000000,47.2,47.63,46.6487,47.5,466539,0
+KTB.US,D,20231025,000000,47.38,47.93,46.87,47.52,319173,0
+KTB.US,D,20231026,000000,47.43,47.62,46.81,47.2,316339,0
+KTB.US,D,20231027,000000,48,48.28,46.45,46.66,327976,0
+KTB.US,D,20231030,000000,47.05,47.52,46.51,46.95,419965,0
+KTB.US,D,20231031,000000,46.63,46.915,46,46.45,527608,0
+KTB.US,D,20231101,000000,46.3,46.3,44.75,45.46,574487,0
+KTB.US,D,20231102,000000,41.03,48.1,39.9,47.64,1536345,0
+KTB.US,D,20231103,000000,48,48.96,47.56,48.32,620149,0
+KTB.US,D,20231106,000000,49.4,51.326,49.24,49.58,633167,0
+KTB.US,D,20231107,000000,49.31,49.9025,48.75,49.88,339056,0
+KTB.US,D,20231108,000000,50,50.32,49.457,49.61,257297,0
+KTB.US,D,20231109,000000,50.26,50.26,48.55,48.62,363433,0
+KTB.US,D,20231110,000000,48.63,49.25,47.94,48.89,409299,0
+KTB.US,D,20231113,000000,48.63,48.82,47.33,47.92,435808,0
+KTB.US,D,20231114,000000,49.87,51.27,49.52,50.83,549184,0
+KTB.US,D,20231115,000000,51.34,53.66,51.115,52.34,689326,0
+KTB.US,D,20231116,000000,51.46,52.16,51.46,51.78,372233,0
+KTB.US,D,20231117,000000,52.35,52.81,51.97,52.32,322987,0
+KTB.US,D,20231120,000000,52.26,53.07,51.76,52.85,291836,0
+KTB.US,D,20231121,000000,52.49,53.58,52.07,53.38,517317,0
+KTB.US,D,20231122,000000,53.26,53.75,53,53.33,355262,0
+KTB.US,D,20231124,000000,53.35,53.57,52.95,53.25,158602,0
+KTB.US,D,20231127,000000,52.88,54.015,52.82,53.9,444073,0
+KTB.US,D,20231128,000000,53.78,54.06,53.16,53.34,341326,0
+KTB.US,D,20231129,000000,53.81,54.54,53.685,54.54,425210,0
+KTB.US,D,20231130,000000,54.67,55.13,54.27,54.97,443071,0
+KTB.US,D,20231201,000000,55.06,55.175,53.35,54.21,1046354,0
+KTB.US,D,20231204,000000,53.63,56.04,53.63,55.51,505696,0
+KTB.US,D,20231205,000000,55.38,55.38,54.225,54.35,395583,0
+KTB.US,D,20231206,000000,54.28,54.51,53.45,54.15,462583,0
+KTB.US,D,20231207,000000,53.15,54.54,53.15,54.29,419704,0
+KTB.US,D,20231208,000000,54.38,54.78,53.66,54.18,350889,0
+KTB.US,D,20231211,000000,55,56.58,55,56.1,551732,0
+KTB.US,D,20231212,000000,56.04,56.75,55.62,56.52,563035,0
+KTB.US,D,20231213,000000,56.23,56.96,55.45,56.75,520847,0
+KTB.US,D,20231214,000000,58.13,59.62,57.95,58.95,673514,0
+KTB.US,D,20231215,000000,59.13,59.335,58.035,58.77,1767223,0
+KTB.US,D,20231218,000000,58.68,59.37,58.13,59.35,277876,0
+KTB.US,D,20231219,000000,59.67,60.86,59.59,60.57,576002,0
+KTB.US,D,20231220,000000,59.99,60.74,59.64,59.92,588983,0
+KTB.US,D,20231221,000000,60.58,62.23,60.295,61.87,456605,0
+KTB.US,D,20231222,000000,61.42,62.85,60.34,62.6,569306,0
+KTB.US,D,20231226,000000,63.16,63.96,62.46,63.58,329655,0
+KTB.US,D,20231227,000000,63.55,63.805,62.95,63.4,417500,0
+KTB.US,D,20231228,000000,63.13,63.45,62.695,63.22,393712,0
+KTB.US,D,20231229,000000,63.26,63.63,62.41,62.42,440886,0
+KTB.US,D,20240102,000000,62,62.67,61.02,61.69,412184,0
+KTB.US,D,20240103,000000,61.05,61.115,58.06,58.07,557133,0
+KTB.US,D,20240104,000000,59.01,59.43,57.15,57.54,532189,0
+KTB.US,D,20240105,000000,57.66,58.375,57.02,57.2,452186,0
+KTB.US,D,20240108,000000,57.54,59.46,57.54,58.95,428627,0
+KTB.US,D,20240109,000000,58.25,59.19,58.25,59.09,332372,0
+KTB.US,D,20240110,000000,59.02,59.35,58.59,59.27,205788,0
+KTB.US,D,20240111,000000,58.99,59.25,57.58,58.12,377725,0
+KTB.US,D,20240112,000000,58.7,58.7,56.85,57.53,225422,0
+KTB.US,D,20240116,000000,56.76,57.02,56.14,57,298041,0
+KTB.US,D,20240117,000000,56.68,57.48,56.39,57.36,263386,0
+KTB.US,D,20240118,000000,57.63,58.02,56.75,58,243825,0
+KTB.US,D,20240119,000000,58.27,58.7,57.41,58.6,245554,0
+KTB.US,D,20240122,000000,58.85,59.71,58.74,59.58,415411,0
+KTB.US,D,20240123,000000,60.45,60.955,59.34,59.7,296715,0
+KTB.US,D,20240124,000000,60.26,60.2875,58.8,58.95,349133,0
+KTB.US,D,20240125,000000,59.56,60.48,59.56,60.18,362361,0
+KTB.US,D,20240126,000000,59.42,60.8051,59.27,60.51,305091,0
+KTB.US,D,20240129,000000,60.5,61.66,60.07,61.48,416619,0
+KTB.US,D,20240130,000000,60.98,61.525,60.24,60.31,406641,0
+KTB.US,D,20240131,000000,60.14,60.83,58.6,58.62,371837,0
+KTB.US,D,20240201,000000,58.9,60.25,58.25,59.97,399251,0
+KTB.US,D,20240202,000000,58.98,58.98,57.69,58.34,624621,0
+KTB.US,D,20240205,000000,57.49,58.65,57.07,58.3,380565,0
+KTB.US,D,20240206,000000,58.58,59.92,58.58,59.81,372822,0
+KTB.US,D,20240207,000000,59.63,59.8283,58.8775,59.34,324935,0
+KTB.US,D,20240208,000000,59.78,62.54,59.78,61.82,554314,0
+KTB.US,D,20240209,000000,61.5,62.43,61.145,62.13,388839,0
+KTB.US,D,20240212,000000,62.24,64,62.24,62.79,532068,0
+KTB.US,D,20240213,000000,60.7,61.63,59.89,61.28,432703,0
+KTB.US,D,20240214,000000,62.14,62.34,60.85,61.88,465552,0
+KTB.US,D,20240215,000000,62.21,62.89,61.58,62.81,375138,0
+KTB.US,D,20240216,000000,62.29,63.72,61.6,63.03,424567,0
+KTB.US,D,20240220,000000,62.53,62.945,62.37,62.71,265946,0
+KTB.US,D,20240221,000000,62.45,63.05,62.27,62.52,343591,0
+KTB.US,D,20240222,000000,62.86,64,62.718,63.55,466852,0
+KTB.US,D,20240223,000000,64,64.4899,63.2,63.45,651169,0
+KTB.US,D,20240226,000000,63.23,63.5613,62.63,62.85,474071,0
+KTB.US,D,20240227,000000,63.47,63.93,63.14,63.45,697804,0
+KTB.US,D,20240228,000000,55.45,58.63,54.08,57.77,1787158,0
+KTB.US,D,20240229,000000,57.16,59.3,56.72,59.11,1137590,0
+KTB.US,D,20240301,000000,59.58,60.05,58.5,59.08,797497,0
+KTB.US,D,20240304,000000,58.93,59.34,57.46,58.48,702969,0
+KTB.US,D,20240305,000000,57.88,61.2875,57.88,60.67,843999,0
+KTB.US,D,20240306,000000,61,61.55,59.97,60.96,547512,0
+KTB.US,D,20240307,000000,60.97,61.74,60.28,61.35,604305,0
+KTB.US,D,20240308,000000,61.5,62.08,60.93,61.38,540574,0
+KTB.US,D,20240311,000000,61.18,61.71,60.33,60.58,568304,0
+KTB.US,D,20240312,000000,60.45,60.87,60.21,60.35,561566,0
+KTB.US,D,20240313,000000,60.08,61.11,60.08,60.76,656183,0
+KTB.US,D,20240314,000000,60.57,60.985,59.14,59.4,646666,0
+KTB.US,D,20240315,000000,58.98,59.78,58.57,59.01,5764540,0
+KTB.US,D,20240318,000000,58.59,59.105,57.53,57.6,589246,0
+KTB.US,D,20240319,000000,57.48,58.6625,57.41,58.33,465997,0
+KTB.US,D,20240320,000000,58.5,58.76,57.94,58.61,463147,0
+KTB.US,D,20240321,000000,59.08,59.56,58.31,59.39,537289,0
+KTB.US,D,20240322,000000,59.14,59.18,57.28,57.34,525117,0
+KTB.US,D,20240325,000000,57.34,58.66,57.34,58.26,438742,0
+KTB.US,D,20240326,000000,58.68,58.86,57.97,58.03,544973,0
+KTB.US,D,20240327,000000,58.64,59.38,58.505,59.36,522438,0
+KTB.US,D,20240328,000000,59.3,60.5,59.3,60.25,601852,0
+KTB.US,D,20240401,000000,60.23,60.75,59.79,60.35,443556,0
+KTB.US,D,20240402,000000,59,59.33,56.415,57.24,478780,0
+KTB.US,D,20240403,000000,56.98,57.88,56.8,57.45,423395,0
+KTB.US,D,20240404,000000,59.24,60.17,56.93,56.99,465696,0
+KTB.US,D,20240405,000000,56.92,57.16,56.04,56.38,563823,0
+KTB.US,D,20240408,000000,56.89,56.995,56.18,56.21,323493,0
+KTB.US,D,20240409,000000,56.47,56.47,55.47,56.05,283812,0
+KTB.US,D,20240410,000000,54.9,54.97,53.68,53.95,438532,0
+KTB.US,D,20240411,000000,54.34,54.49,53.92,54.23,470731,0
+KTB.US,D,20240412,000000,53.75,54.05,52.95,53.96,531913,0
+KTB.US,D,20240415,000000,54.47,54.9,53.725,54,364985,0
+KTB.US,D,20240416,000000,53.72,54.6,53.36,54.56,330065,0
+KTB.US,D,20240417,000000,55.1,57.16,54.695,54.84,449025,0
+KTB.US,D,20240418,000000,55.09,55.52,54.535,55.39,483623,0
+KTB.US,D,20240419,000000,55.16,56.56,55.16,56.44,403875,0
+KTB.US,D,20240422,000000,56.65,57.85,56.565,57.38,394848,0
+KTB.US,D,20240423,000000,57.37,60.28,57.345,60.23,558016,0
+KTB.US,D,20240424,000000,60.37,62.4599,59.97,61.86,659294,0
+KTB.US,D,20240425,000000,61.72,62.1,60.635,61.8,626591,0
+KTB.US,D,20240426,000000,62.32,63.5375,62.095,62.2,700170,0
+KTB.US,D,20240429,000000,62.45,63.94,61.87,63.82,638817,0
+KTB.US,D,20240430,000000,63.16,63.455,61.95,62.06,457842,0
+KTB.US,D,20240501,000000,62.06,63.14,61.06,62.14,775259,0
+KTB.US,D,20240502,000000,65,69.69,65,67.37,2144172,0
+KTB.US,D,20240503,000000,68.3,68.475,65.46,65.65,1008759,0
+KTB.US,D,20240506,000000,66.1,66.5,65.35,65.78,977644,0
+KTB.US,D,20240507,000000,66.3,68.12,66.3,67.73,509015,0
+KTB.US,D,20240508,000000,67.33,67.69,66.69,67.21,375851,0
+KTB.US,D,20240509,000000,67.21,68.8,66.88,68.78,258667,0
+KTB.US,D,20240510,000000,68.75,68.9476,67.93,68.19,265067,0
+KTB.US,D,20240513,000000,69,69.98,68.46,68.64,276570,0
+KTB.US,D,20240514,000000,69.27,69.63,68.84,69.23,240687,0
+KTB.US,D,20240515,000000,69.53,69.64,67.66,67.96,398932,0
+KTB.US,D,20240516,000000,67.91,69.37,67.855,69,453965,0
+KTB.US,D,20240517,000000,68.91,70.3,68.81,70.17,431952,0
+KTB.US,D,20240520,000000,70.05,71.37,70.05,71.22,307874,0
+KTB.US,D,20240521,000000,71.09,73.43,70.96,73.17,694942,0
+KTB.US,D,20240522,000000,72.75,72.95,70.71,71.49,518750,0
+KTB.US,D,20240523,000000,71.21,72.305,71.02,71.92,364575,0
+KTB.US,D,20240524,000000,72.66,73.09,71.78,72.55,359524,0
+KTB.US,D,20240528,000000,72.85,73.065,71.13,71.48,481079,0
+KTB.US,D,20240529,000000,70.77,71.64,70.685,71.23,308009,0
+KTB.US,D,20240530,000000,71.72,72.585,71.6448,72.37,370305,0
+KTB.US,D,20240531,000000,72.22,73.79,72.1025,73.34,538639,0
+KTB.US,D,20240603,000000,73.79,74.08,73.1,73.49,584229,0
+KTB.US,D,20240604,000000,72.75,74.33,72.67,73.15,379924,0
+KTB.US,D,20240605,000000,73.15,74.9,73.15,74.02,366324,0
+KTB.US,D,20240606,000000,74.19,74.36,73.59,74.26,262541,0
+KTB.US,D,20240607,000000,73.72,74.35,73.185,73.45,361606,0
+KTB.US,D,20240610,000000,72,72.9,71.59,72.27,354257,0
+KTB.US,D,20240611,000000,72.09,72.105,70.57,70.66,500627,0
+KTB.US,D,20240612,000000,72.22,72.22,69.99,70.03,641092,0
+KTB.US,D,20240613,000000,69.67,69.885,68.44,69.11,659097,0
+KTB.US,D,20240614,000000,68.79,69.42,67.26,67.71,508017,0
+KTB.US,D,20240617,000000,67.6,68.4,67.19,68.36,707586,0
+KTB.US,D,20240618,000000,68.37,68.63,67.9,68.22,390220,0
+KTB.US,D,20240620,000000,67.92,68.86,66.36,66.62,423334,0
+KTB.US,D,20240621,000000,66.53,67.54,66.49,67.54,1121162,0
+KTB.US,D,20240624,000000,67.71,68.51,67.07,67.94,477839,0
+KTB.US,D,20240625,000000,68,68.76,67.16,67.68,388832,0
+KTB.US,D,20240626,000000,67.23,67.695,66.361,66.77,431287,0
+KTB.US,D,20240627,000000,64.59,65.93,62.83,65.78,510270,0
+KTB.US,D,20240628,000000,65.91,66.65,65.47,66.15,690895,0
+KTB.US,D,20240701,000000,66.3,66.3,64.615,64.87,371976,0
+KTB.US,D,20240702,000000,65.1,65.11,64.49,64.83,348854,0
+KTB.US,D,20240703,000000,64.79,65.49,64.37,64.98,159757,0
+KTB.US,D,20240705,000000,64.8,65.07,64.36,64.82,277159,0
+KTB.US,D,20240708,000000,65.5,66.1517,65.2516,65.64,426883,0
+KTB.US,D,20240709,000000,65.45,65.56,63.67,64,478369,0
+KTB.US,D,20240710,000000,64.32,64.525,62.89,63.18,458128,0
+KTB.US,D,20240711,000000,64.47,65.945,64.03,65.25,506061,0
+KTB.US,D,20240712,000000,66,66,65.12,65.29,338575,0
+KTB.US,D,20240715,000000,65.79,66.87,65.28,66.05,373970,0
+KTB.US,D,20240716,000000,66.71,68.54,66.71,68.32,511363,0
+KTB.US,D,20240717,000000,67.64,70.08,67.64,69.52,522095,0
+KTB.US,D,20240718,000000,69.34,70.625,68.06,68.73,315239,0
+KTB.US,D,20240719,000000,68.58,69.28,68.3024,68.45,397547,0
+KTB.US,D,20240722,000000,68.85,69.89,68.33,69.83,395110,0
+KTB.US,D,20240723,000000,69.78,70.89,68.35,68.88,561307,0
+KTB.US,D,20240724,000000,68.72,68.74,66.23,66.29,539783,0
+KTB.US,D,20240725,000000,66.81,67.555,66,67.06,518304,0
+KTB.US,D,20240726,000000,68.22,69.36,67.13,69.2,357149,0
+KTB.US,D,20240729,000000,69.43,69.84,68.48,69.78,486820,0
+KTB.US,D,20240730,000000,70.04,70.42,68.34,69.62,453306,0
+KTB.US,D,20240731,000000,70.11,71.85,68.05,70.15,695405,0
+KTB.US,D,20240801,000000,70.06,73.31,69.15,72.04,876936,0
+KTB.US,D,20240802,000000,68.46,69.79,67.91,69.12,727287,0
+KTB.US,D,20240805,000000,66.05,69.68,65.27,68.84,656586,0
+KTB.US,D,20240806,000000,68.83,70.39,68.5,68.62,537756,0
+KTB.US,D,20240807,000000,69.07,69.57,67.355,67.45,435288,0
+KTB.US,D,20240808,000000,68.48,71.09,68.31,71.08,372289,0
+KTB.US,D,20240809,000000,70.96,71.19,70.085,70.91,352708,0
+KTB.US,D,20240812,000000,71,71.4,69.82,69.84,335717,0
+KTB.US,D,20240813,000000,70.01,71.25,69.68,70.74,394105,0
+KTB.US,D,20240814,000000,70.87,70.87,68.8,68.88,261095,0
+KTB.US,D,20240815,000000,71.49,72.06,70.03,71.34,475533,0
+KTB.US,D,20240816,000000,71.25,71.95,70.945,71.74,223944,0
+KTB.US,D,20240819,000000,71.65,72.48,71.65,71.99,173921,0
+KTB.US,D,20240820,000000,71.7,71.79,70.72,71.44,246401,0
+KTB.US,D,20240821,000000,71.87,73.43,71.57,72.16,312489,0
+KTB.US,D,20240822,000000,72.16,72.3,70.93,71.3,225780,0
+KTB.US,D,20240823,000000,71.95,73.7,71.86,73.62,368399,0
+KTB.US,D,20240826,000000,74.12,74.415,73.355,73.63,253442,0
+KTB.US,D,20240827,000000,73.64,74.319,73.32,74.04,208305,0
+KTB.US,D,20240828,000000,73.53,74.38,73.03,73.04,235271,0
+KTB.US,D,20240829,000000,73.66,74.57,72.73,74.35,290571,0
+KTB.US,D,20240830,000000,74.51,75.17,73.73,74.85,710072,0
+KTB.US,D,20240903,000000,74.14,74.9,72.9,73.38,301616,0
+KTB.US,D,20240904,000000,72.93,73.115,71.64,72.73,237327,0
+KTB.US,D,20240905,000000,73.14,73.2,72.21,72.69,223225,0
+KTB.US,D,20240906,000000,72.59,73.05,71.84,72.32,204926,0
+KTB.US,D,20240909,000000,72.31,73.25,71.88,72.1,303236,0
+KTB.US,D,20240910,000000,71.59,71.63,70.25,71.05,260375,0
+KTB.US,D,20240911,000000,70.83,72.01,69.67,71.92,252018,0
+KTB.US,D,20240912,000000,72.1,73.07,71.78,72.87,225142,0
+KTB.US,D,20240913,000000,73.77,75.3231,73.12,74.88,233732,0
+KTB.US,D,20240916,000000,75.27,76.78,74.985,76.66,278846,0
+KTB.US,D,20240917,000000,76.94,78.17,76.46,77.18,307960,0
+KTB.US,D,20240918,000000,77.49,78.97,77.01,77.2,445888,0
+KTB.US,D,20240919,000000,78.65,79.06,77.24,77.62,344511,0
+KTB.US,D,20240920,000000,77.7,78.75,77.28,78.72,1150300,0
+KTB.US,D,20240923,000000,78.72,78.98,77.46,77.67,369725,0
+KTB.US,D,20240924,000000,77.7,79.455,77.18,78.95,310214,0
+KTB.US,D,20240925,000000,79.16,79.215,78.11,78.97,376883,0
+KTB.US,D,20240926,000000,79.95,81.75,79.94,81.3,381887,0
+KTB.US,D,20240927,000000,81.64,83.5,81.39,82.13,566432,0
+KTB.US,D,20240930,000000,81.83,82.17,80.79,81.78,313362,0
+KTB.US,D,20241001,000000,81.64,81.95,80.49,81.44,351085,0
+KTB.US,D,20241002,000000,81.01,81.35,80.04,80.15,243577,0
+KTB.US,D,20241003,000000,78.71,79.5,77.4,78.21,541163,0
+KTB.US,D,20241004,000000,79.17,80.36,78.49,80.01,272514,0
+KTB.US,D,20241007,000000,79.81,79.81,78.435,79.55,362146,0
+KTB.US,D,20241008,000000,79.69,80.71,79.3,80.46,230484,0
+KTB.US,D,20241009,000000,80.82,81.185,79.71,79.76,210629,0
+KTB.US,D,20241010,000000,79.19,79.49,78.01,78.83,336170,0
+KTB.US,D,20241011,000000,78.71,81.97,78.71,81.91,306476,0
+KTB.US,D,20241014,000000,81.56,82.6,81.31,81.98,213489,0
+KTB.US,D,20241015,000000,81.83,83.34,81.6,81.82,265365,0
+KTB.US,D,20241016,000000,82.71,83.42,82.49,83.03,260157,0
+KTB.US,D,20241017,000000,83.31,83.68,82.67,83.12,191437,0
+KTB.US,D,20241018,000000,83.78,84.21,82.53,83.73,517040,0
+KTB.US,D,20241021,000000,82.99,82.99,81.6,81.72,307982,0
+KTB.US,D,20241022,000000,81.09,81.1,78.22,78.3,291804,0
+KTB.US,D,20241023,000000,78.63,78.63,76.69,77.52,405249,0
+KTB.US,D,20241024,000000,77.87,78.11,76.6,76.61,397065,0
+KTB.US,D,20241025,000000,77.59,78.87,76.58,76.88,258844,0
+KTB.US,D,20241028,000000,77.68,78.29,77.49,77.57,354371,0
+KTB.US,D,20241029,000000,76.97,77.985,76.96,77.06,427700,0
+KTB.US,D,20241030,000000,76.64,77.695,76.31,76.56,366504,0
+KTB.US,D,20241031,000000,84.52,89.76,82.95,85.63,1489116,0
+KTB.US,D,20241101,000000,84.75,85,80.4301,81.65,1159909,0
+KTB.US,D,20241104,000000,81.41,84.515,80.56,84.25,779400,0
+KTB.US,D,20241105,000000,83.38,84.89,82.22,84.73,809918,0
+KTB.US,D,20241106,000000,87.82,88.62,85.6301,86.46,547368,0
+KTB.US,D,20241107,000000,87.01,89.04,85.72,89.01,471102,0
+KTB.US,D,20241108,000000,88.09,90.74,88.09,90.06,454754,0
+KTB.US,D,20241111,000000,91.465,92.48,90.195,90.49,413511,0
+KTB.US,D,20241112,000000,90.95,91.4999,89.67,90.49,259860,0
+KTB.US,D,20241113,000000,90.745,91.93,89.89,90.3,354080,0
+KTB.US,D,20241114,000000,90.27,91.25,89.63,90.77,469863,0
+KTB.US,D,20241115,000000,91.025,91.58,89.455,90.14,275621,0
+KTB.US,D,20241118,000000,90.28,92,90,90.66,286742,0
+KTB.US,D,20241119,000000,89.4,90.92,89.34,90.91,223589,0
+KTB.US,D,20241120,000000,90.035,90.31,86.94,87.56,333425,0
+KTB.US,D,20241121,000000,88.21,88.65,87.12,87.85,496458,0
+KTB.US,D,20241122,000000,88.59,91.81,88.3952,91.38,318620,0
+KTB.US,D,20241125,000000,92.16,94.4125,91.92,93.76,402565,0
+KTB.US,D,20241126,000000,92.81,93.18,90.88,92.02,453251,0
+KTB.US,D,20241127,000000,92,92.9344,90.56,90.7,400310,0
+KTB.US,D,20241129,000000,91.28,91.98,90.8,91.78,208791,0
+KTB.US,D,20241202,000000,92.21,94.815,91.45,94.19,392542,0
+KTB.US,D,20241203,000000,94.49,94.59,93.45,94.05,425884,0
+KTB.US,D,20241204,000000,93.69,94.465,92.98,93.9,360186,0
+KTB.US,D,20241205,000000,93.76,93.76,91.09,92.28,252848,0
+KTB.US,D,20241206,000000,92.82,93.46,89.36,89.9,580269,0
+KTB.US,D,20241209,000000,89.89,89.89,87.74,87.87,490203,0
+KTB.US,D,20241210,000000,87.78,89.89,86.5,88.43,765272,0
+KTB.US,D,20241211,000000,89,90.12,88.71,89.28,765849,0
+KTB.US,D,20241212,000000,89.245,90.22,88.97,89.23,395552,0
+KTB.US,D,20241213,000000,89.585,90.39,88.55,88.86,274924,0
+KTB.US,D,20241216,000000,88.695,90.89,88.69,89.95,413312,0
+KTB.US,D,20241217,000000,89.86,90.18,87.055,87.57,679734,0
+KTB.US,D,20241218,000000,87.72,88.77,85.17,85.7,454686,0
+KTB.US,D,20241219,000000,86.33,87.26,85.1,86.27,423355,0
+KTB.US,D,20241220,000000,85.77,87.36,85.25,87.35,1278249,0
+KTB.US,D,20241223,000000,86.83,87.65,85.7,86.57,411570,0
+KTB.US,D,20241224,000000,86.5,86.605,85.58,86.2,126348,0
+KTB.US,D,20241226,000000,85.875,87,85.505,86.42,237234,0
+KTB.US,D,20241227,000000,85.83,86.37,84.41,85.19,219282,0
+KTB.US,D,20241230,000000,84.1,85.88,83.91,85.21,384149,0
+KTB.US,D,20241231,000000,85.71,86.4,85.3,85.41,432884,0
+KTB.US,D,20250102,000000,86.055,86.755,84.605,85.04,319309,0
+KTB.US,D,20250103,000000,85.07,86.52,84.37,86.48,259620,0
+KTB.US,D,20250106,000000,86.61,87.89,86.36,86.8,343666,0
+KTB.US,D,20250107,000000,86.95,87.42,85.87,87.01,437409,0
+KTB.US,D,20250108,000000,85.905,88.3,85.02,87.98,377577,0
+KTB.US,D,20250110,000000,86.805,87.86,85.96,86.29,328498,0
+KTB.US,D,20250113,000000,85.01,85.01,83.06,84.3,523715,0
+KTB.US,D,20250114,000000,84.605,85.605,83.72,84.12,761336,0
+KTB.US,D,20250115,000000,86.65,86.84,84.84,85.52,426375,0
+KTB.US,D,20250116,000000,85.59,86.375,84.205,84.84,267722,0
+KTB.US,D,20250117,000000,85.425,86.84,85.32,85.98,266469,0
+KTB.US,D,20250121,000000,87.02,89.97,86.82,89.72,439964,0
+KTB.US,D,20250122,000000,88.58,90.43,88.5,88.87,532576,0
+KTB.US,D,20250123,000000,88.06,90.78,87.88,90.32,430029,0
+KTB.US,D,20250124,000000,90.07,91.47,89.3,91.25,690601,0
+KTB.US,D,20250127,000000,90.34,91.73,89.94,91.59,530493,0
+KTB.US,D,20250128,000000,91.795,95.25,91.415,93.25,555729,0
+KTB.US,D,20250129,000000,93.065,94.24,92.63,92.88,491820,0
+KTB.US,D,20250130,000000,93.63,96.8,93.25,95.63,466055,0
+KTB.US,D,20250131,000000,95.18,95.18,91.0701,91.85,548868,0
+KTB.US,D,20250203,000000,88.66,89.7499,85.49,86.51,792396,0
+KTB.US,D,20250204,000000,86.9,89.13,86.45,88.55,534142,0
+KTB.US,D,20250205,000000,88.845,89.62,87.97,88.25,394496,0
+KTB.US,D,20250206,000000,89.085,91.115,87.61,87.75,452132,0
+KTB.US,D,20250207,000000,87.66,88.06,85.32,85.97,508018,0
+KTB.US,D,20250210,000000,86.635,86.95,83.39,84.33,522785,0
+KTB.US,D,20250211,000000,84.18,84.325,82.39,82.43,487984,0
+KTB.US,D,20250212,000000,81.57,82.29,78.59,80.5,764932,0
+KTB.US,D,20250213,000000,80.975,83.63,80.865,83.52,641849,0
+KTB.US,D,20250214,000000,83.69,84.15,82.35,83.73,423823,0
+KTB.US,D,20250218,000000,83.61,85.91,83.46,85.74,746107,0
+KTB.US,D,20250219,000000,82.9,89.93,82,89.27,1667712,0
+KTB.US,D,20250220,000000,90.2769,91.85,88.69,89.53,1340089,0
+KTB.US,D,20250221,000000,90.67,91.11,87.85,87.93,806326,0
+KTB.US,D,20250224,000000,88.42,88.43,86.16,86.17,916875,0
+KTB.US,D,20250225,000000,81.77,81.99,72.38,74.58,1966879,0
+KTB.US,D,20250226,000000,73.46,73.79,68.12,68.49,1757205,0
+KTB.US,D,20250227,000000,68.4,69.025,66.27,67.27,1187925,0
+KTB.US,D,20250228,000000,67.51,67.9,64.18,65.04,985088,0
+KTB.US,D,20250303,000000,65.44,65.9042,62.751,63.14,1321940,0
+KTB.US,D,20250304,000000,62.115,63.725,61.49,62.52,793599,0
+KTB.US,D,20250305,000000,62.235,62.575,60.655,61.62,625766,0
+KTB.US,D,20250306,000000,61.46,62.41,60.625,61.17,667619,0
+KTB.US,D,20250307,000000,60.93,61.08,59.15,60.47,686414,0
+KTB.US,D,20250310,000000,59.49,61.34,58.39,59.37,725660,0
+KTB.US,D,20250311,000000,59.455,60.76,58.335,60.08,1184032,0
+KTB.US,D,20250312,000000,61.49,61.49,59.37,61.08,971361,0
+KTB.US,D,20250313,000000,61.245,61.99,58.895,59.51,855190,0
+KTB.US,D,20250314,000000,59.98,63.01,59.63,62.36,1056793,0
+KTB.US,D,20250317,000000,62.175,63.37,61.75,63.31,813055,0
+KTB.US,D,20250318,000000,63.21,63.75,61.79,61.96,803920,0
+KTB.US,D,20250319,000000,62.02,63.7,61.73,63.5,800931,0
+KTB.US,D,20250320,000000,62.85,63.98,62.125,62.92,1253446,0
+KTB.US,D,20250321,000000,61.81,63.89,61.14,63.7,2416064,0
+KTB.US,D,20250324,000000,64.38,65.63,63.85,64.92,594429,0
+KTB.US,D,20250325,000000,65,65,63.77,64.07,541843,0
+KTB.US,D,20250326,000000,64.655,64.74,63.51,64.41,435330,0
+KTB.US,D,20250327,000000,64.35,65.75,63.58,65.39,651736,0
+KTB.US,D,20250328,000000,65.145,65.145,63.58,63.79,563107,0
+KTB.US,D,20250331,000000,63.005,64.13,62.57,64.13,702202,0
+KTB.US,D,20250401,000000,64.26,64.875,63.4,64.71,692519,0
+KTB.US,D,20250402,000000,64.3,66.9175,63.94,66.78,456440,0
+KTB.US,D,20250403,000000,62.82,63.76,57.34,57.89,1074152,0
+KTB.US,D,20250404,000000,55,59.34,54,57.9,1287978,0
+KTB.US,D,20250407,000000,55.85,58.945,53.34,56.08,1379864,0
+KTB.US,D,20250408,000000,58.06,58.655,51.75,52.22,1235527,0
+KTB.US,D,20250409,000000,50.0012,60.91,50.0012,59.48,1213741,0
+KTB.US,D,20250410,000000,57.165,57.68,54.7,57.19,826954,0
+KTB.US,D,20250411,000000,57.21,57.825,55.19,57.34,449706,0
+KTB.US,D,20250414,000000,58.61,58.63,55.35,56.04,625847,0
+KTB.US,D,20250415,000000,56.185,56.61,55.29,55.42,506361,0
+KTB.US,D,20250416,000000,55.38,55.82,53.15,53.65,456798,0
+KTB.US,D,20250417,000000,54.08,55.49,53.85,55,505738,0
+KTB.US,D,20250421,000000,54.62,57.58,54.62,57.33,807141,0
+KTB.US,D,20250422,000000,58.025,59.29,57.3,58.48,555010,0
+KTB.US,D,20250423,000000,60.82,62.54,59.95,60.39,831108,0
+KTB.US,D,20250424,000000,60.715,62.59,59.8,62.45,545493,0
+KTB.US,D,20250425,000000,61.485,61.57,60.165,61.47,530084,0
+KTB.US,D,20250428,000000,60.99,61.8,60.02,60.95,552480,0
+KTB.US,D,20250429,000000,60.53,61.1637,60.03,60.78,442218,0
+KTB.US,D,20250430,000000,59.41,60.16,58.03,60.15,688145,0
+KTB.US,D,20250501,000000,60.355,61.02,59.38,60.31,456706,0
+KTB.US,D,20250502,000000,62.12,63.48,61.1,63.4,801892,0
+KTB.US,D,20250505,000000,63.32,64.59,62.77,63.45,959186,0
+KTB.US,D,20250506,000000,63.51,65.165,61.18,64.62,1087904,0
+KTB.US,D,20250507,000000,65.345,67.72,65.345,67.44,1102227,0
+KTB.US,D,20250508,000000,68.04,70.08,67.275,69.18,926477,0
+KTB.US,D,20250509,000000,68.88,69.54,68.05,68.54,557672,0
+KTB.US,D,20250512,000000,72.82,74.66,71.83,72.66,1175029,0
+KTB.US,D,20250513,000000,73.035,74.3,72.33,73.66,793074,0
+KTB.US,D,20250514,000000,73.525,74.3,72.6116,72.89,650289,0
+KTB.US,D,20250515,000000,72.61,74.04,72.34,73.6,634455,0
+KTB.US,D,20250516,000000,73.565,74.09,72.5,72.73,920611,0
+KTB.US,D,20250519,000000,71.45,73.76,71.255,73.39,760103,0
+KTB.US,D,20250520,000000,73.615,74.25,72.17,73.07,879776,0
+KTB.US,D,20250521,000000,71.68,72.53,70.97,71.22,528293,0
+KTB.US,D,20250522,000000,70.59,71.465,70.55,71.02,468161,0
+KTB.US,D,20250523,000000,67.72,70.34,67.72,69.62,514104,0
+KTB.US,D,20250527,000000,70.6,71.08,69.425,70.57,687874,0
+KTB.US,D,20250528,000000,70.793,71,69.25,69.53,457118,0
+KTB.US,D,20250529,000000,69.49,70.09,68.41,69.24,511395,0
+KTB.US,D,20250530,000000,68.71,69.2,67.83,68.6,505419,0
+KTB.US,D,20250602,000000,69,69.67,68.37,69.57,542763,0
+KTB.US,D,20250603,000000,70.13,70.5,67.97,68.43,649303,0
+KTB.US,D,20250604,000000,68.625,68.645,67.19,67.64,477499,0
+KTB.US,D,20250605,000000,67.515,68.82,67.1001,68.11,494519,0
+KTB.US,D,20250606,000000,68.78,69.31,68.29,69.26,408150,0
+KTB.US,D,20250609,000000,69.9999,70.18,68.14,68.27,509630,0
+KTB.US,D,20250610,000000,69.38,70.66,68.11,68.32,722904,0
+KTB.US,D,20250611,000000,68.87,69.05,65.67,65.9,887838,0
+KTB.US,D,20250612,000000,65.61,65.87,64.46,64.54,649228,0
+KTB.US,D,20250613,000000,63.48,63.59,61.46,62.12,686116,0
+KTB.US,D,20250616,000000,63.5,64.45,63.31,64.39,751440,0
+KTB.US,D,20250617,000000,63.7181,64.72,63.42,63.78,529230,0
+KTB.US,D,20250618,000000,63.204,64.77,63.204,64.34,642178,0
+KTB.US,D,20250620,000000,64.555,64.87,63.26,63.53,927246,0
+KTB.US,D,20250623,000000,62.765,64.66,62.52,64.6,502782,0
+KTB.US,D,20250624,000000,64.67,65.29,64.26,64.91,342379,0
+KTB.US,D,20250625,000000,64.9,65.105,63.46,63.48,711882,0
+KTB.US,D,20250626,000000,63.95,65.14,63.43,65.11,563504,0
+KTB.US,D,20250627,000000,65.84,66.27,64.9,65.79,985907,0
+KTB.US,D,20250630,000000,65.745,66.32,65.33,65.97,452700,0
+KTB.US,D,20250701,000000,66.57,71.39,66.185,70.39,1232835,0
+KTB.US,D,20250702,000000,70.505,72.09,69.67,71.62,775557,0
+KTB.US,D,20250703,000000,72.385,72.85,71.53,72.02,368124,0
+KTB.US,D,20250707,000000,71.565,72.205,70.36,70.89,588127,0
+KTB.US,D,20250708,000000,71.275,71.275,69.415,70.93,670486,0
+KTB.US,D,20250709,000000,71.43,71.43,67.91,69.25,801617,0
+KTB.US,D,20250710,000000,69.255,71.395,68.82,70.51,677560,0
+KTB.US,D,20250711,000000,71.46,71.765,67.405,67.6,675097,0
+KTB.US,D,20250714,000000,67.9,68.31,66.1722,66.52,696982,0
+KTB.US,D,20250715,000000,67.065,67.395,64.8931,64.96,607707,0
+KTB.US,D,20250716,000000,65.3136,66.425,63.6315,64.19,603900,0
+KTB.US,D,20250717,000000,64.18,65.43,63.95,64.9,593119,0
+KTB.US,D,20250718,000000,65.3,65.3,63.93,64.02,543138,0
+KTB.US,D,20250721,000000,64.66,64.87,62.98,63.03,496675,0
+KTB.US,D,20250722,000000,63.045,64.15,62.83,64.05,529334,0
+KTB.US,D,20250723,000000,64.525,64.99,63.86,64.57,624389,0
+KTB.US,D,20250724,000000,64.25,65.3778,62.94,63.09,1015234,0
+KTB.US,D,20250725,000000,63.19,64.22,61.84,62.41,516096,0
+KTB.US,D,20250728,000000,62.695,63.56,61.84,62,718502,0
+KTB.US,D,20250729,000000,61.56,62.05,60.61,60.83,583962,0
+KTB.US,D,20250730,000000,60.4,61.025,57.09,57.39,799927,0
+KTB.US,D,20250731,000000,56.83,57,54.2182,55.66,1220985,0
+KTB.US,D,20250801,000000,55.59,55.59,53.55,54.83,1393052,0
+KTB.US,D,20250804,000000,55.53,57.15,55.17,56.77,799696,0
+KTB.US,D,20250805,000000,57.25,58.02,56.7,57.13,1143863,0
+KTB.US,D,20250806,000000,57.33,57.85,56.7,56.72,739821,0
+KTB.US,D,20250807,000000,61.5,65.83,59.74,63.99,1859676,0
+KTB.US,D,20250808,000000,64.35,67.6,64.35,67.6,1558187,0
+KTB.US,D,20250811,000000,68.005,68.615,66.53,67.26,1184258,0
+KTB.US,D,20250812,000000,67.98,71.09,67.955,70.34,1041584,0
+KTB.US,D,20250813,000000,70.25,71.09,69.815,70.71,843455,0
+KTB.US,D,20250814,000000,68.9301,70.63,68.9301,69.97,740415,0
+KTB.US,D,20250815,000000,70.35,71.2,70.055,70.9,665506,0
+KTB.US,D,20250818,000000,70.76,72.39,70.725,71.58,686435,0
+KTB.US,D,20250819,000000,72,73.525,71.82,72.87,716221,0
+KTB.US,D,20250820,000000,72.285,73.4,71.93,71.96,727023,0
+KTB.US,D,20250821,000000,70.8139,72.34,70.75,71.99,582033,0
+KTB.US,D,20250822,000000,72.7626,77.589,72.28,77.41,708208,0
+KTB.US,D,20250825,000000,76.735,77.12,76.01,76.33,684630,0
+KTB.US,D,20250826,000000,76.22,77.49,75.91,76.62,471360,0
+KTB.US,D,20250827,000000,76.62,78.03,76.47,77.96,594483,0
+KTB.US,D,20250828,000000,78.24,78.24,76.63,76.73,527643,0
+KTB.US,D,20250829,000000,76.23,77.5,76.19,77.25,909931,0
+KTB.US,D,20250902,000000,76.18,79.49,76.07,79.33,593255,0
+KTB.US,D,20250903,000000,78.91,80.56,78.91,79.57,502379,0
+KTB.US,D,20250904,000000,79.015,80.45,78.36,80.4,357575,0
+KTB.US,D,20250905,000000,81.29,82.09,79.47,80.24,516828,0
+KTB.US,D,20250908,000000,79.86,79.88,77.4367,79.82,524548,0
+KTB.US,D,20250909,000000,78.95,79.535,77.58,78.53,411967,0
+KTB.US,D,20250910,000000,78.27,78.53,77.095,77.24,400655,0
+KTB.US,D,20250911,000000,78.57,84.12,78.57,84.09,984776,0
+KTB.US,D,20250912,000000,82.78,83.255,80.56,80.93,688929,0
+KTB.US,D,20250915,000000,81.7,82.15,80.69,82.01,624705,0
+KTB.US,D,20250916,000000,81.855,81.855,78.39,80.07,792458,0
+KTB.US,D,20250917,000000,80.525,83.49,80.525,80.82,548220,0
+KTB.US,D,20250918,000000,81.23,82.18,80.2,82.01,460474,0
+KTB.US,D,20250919,000000,81.435,82.14,80.175,80.42,2223025,0
+KTB.US,D,20250922,000000,80.02,81.09,79.15,79.21,672114,0
+KTB.US,D,20250923,000000,79.44,80.73,79.26,80.04,444550,0
+KTB.US,D,20250924,000000,80.37,81.685,80.305,81.4,590131,0
+KTB.US,D,20250925,000000,81.06,81.54,78.59,79.45,611084,0
+KTB.US,D,20250926,000000,78.21,80.785,78.21,80.52,501430,0
+KTB.US,D,20250929,000000,81.015,81.19,78.45,78.69,613407,0
+KTB.US,D,20250930,000000,79.11,79.89,78.39,79.77,586070,0
+KTB.US,D,20251001,000000,79.71,82.1,78.97,82.06,815817,0
+KTB.US,D,20251002,000000,82.065,82.82,80.71,82.58,426083,0
+KTB.US,D,20251003,000000,83.43,84.32,82.28,82.35,435068,0
+KTB.US,D,20251006,000000,81.74,83.17,81.06,81.96,409502,0
+KTB.US,D,20251007,000000,81.02,82.1,79.66,79.85,442369,0
+KTB.US,D,20251008,000000,79.48,81.6,79.36,80.41,417694,0
+KTB.US,D,20251009,000000,79.7,80.345,76.89,77.2,533403,0
+KTB.US,D,20251010,000000,76.3133,77.11,73.815,74.33,472121,0
+KTB.US,D,20251013,000000,76.3,78.76,75.81,78.55,380103,0
+KTB.US,D,20251014,000000,77.165,82.46,76.9701,81.84,554875,0
+KTB.US,D,20251015,000000,83.25,85.63,83.2,84.54,523760,0
+KTB.US,D,20251016,000000,84.405,86.31,83.875,86.27,531747,0
+KTB.US,D,20251017,000000,86.15,86.4,84.09,84.78,678641,0
+KTB.US,D,20251020,000000,85.24,85.48,84.24,84.54,298581,0
+KTB.US,D,20251021,000000,84.045,86.91,83.63,86.18,484349,0
+KTB.US,D,20251022,000000,84.48,85.53,83.71,84.29,502640,0
+KTB.US,D,20251023,000000,84.9,85.99,84.11,85.94,397896,0
+KTB.US,D,20251024,000000,87,87,84.31,84.91,377389,0
+KTB.US,D,20251027,000000,85.82,87,85.4,86.02,322139,0
+KTB.US,D,20251028,000000,85.495,85.705,82.83,83.3,402358,0
+KTB.US,D,20251029,000000,82.705,84.28,80.51,81.05,500192,0
+KTB.US,D,20251030,000000,81.14,81.955,80.34,81.15,413546,0
+KTB.US,D,20251031,000000,80.615,81.37,78.26,80.92,614063,0
+KTB.US,D,20251103,000000,77.895,78.975,70.59,73.45,1560369,0
+KTB.US,D,20251104,000000,73.235,74.55,71.88,74.2,842609,0
+KTB.US,D,20251105,000000,73.66,77.62,73.21,76.86,921445,0
+KTB.US,D,20251106,000000,75.82,75.825,72.28,72.34,776499,0
+KTB.US,D,20251107,000000,72.32,73.29,71.5901,72.18,666937,0
+KTB.US,D,20251110,000000,73.47,73.95,71.64,71.93,526262,0
+KTB.US,D,20251111,000000,72.235,72.79,71.02,71.33,393415,0
+KTB.US,D,20251112,000000,72.13,73.65,72,72.83,448360,0
+KTB.US,D,20251113,000000,72.61,74.17,72.55,73.98,608118,0
+KTB.US,D,20251114,000000,73.025,73.48,71.63,71.91,426613,0
+KTB.US,D,20251117,000000,71.16,71.875,69.37,69.98,424370,0
+KTB.US,D,20251118,000000,69.5986,70.14,68.88,69.65,478016,0
+KTB.US,D,20251119,000000,69.825,70.99,68.99,69.25,419962,0
+KTB.US,D,20251120,000000,69.905,71.14,68.57,68.81,788396,0
+KTB.US,D,20251121,000000,69.44,72.475,69.14,70.35,955511,0
+KTB.US,D,20251124,000000,70.355,71.11,69.445,70.6,746608,0
+KTB.US,D,20251125,000000,71.04,74.215,71.04,73.69,570860,0
+KTB.US,D,20251126,000000,73.84,75.2,73.355,74.24,588301,0
+KTB.US,D,20251128,000000,75.32,75.32,73.56,74.35,298821,0
+KTB.US,D,20251201,000000,71.85,75.775,71.85,75.16,363511,0
+KTB.US,D,20251202,000000,74.99,75.78,74.2471,75.11,459023,0
+KTB.US,D,20251203,000000,75.105,78.28,74.8991,78.25,785811,0
+KTB.US,D,20251204,000000,76.76,77.8108,75.35,75.52,598598,0
+KTB.US,D,20251205,000000,75.62,76.39,75,76.2,470710,0
+KTB.US,D,20251208,000000,75.95,76,73.455,74.17,482178,0
+KTB.US,D,20251209,000000,73.275,73.275,66.29,67.15,1364927,0
+KTB.US,D,20251210,000000,67.3,69.03,65.89,68.15,1202725,0
+KTB.US,D,20251211,000000,68.305,69.73,67.27,68.18,733051,0
+KTB.US,D,20251212,000000,68.115,68.545,66.32,66.54,717299,0
+KTB.US,D,20251215,000000,67.07,67.83,65.78,66.01,832292,0
+KTB.US,D,20251216,000000,66.01,67.5,65.31,65.76,1135998,0
+KTB.US,D,20251217,000000,65.775,66.46,63.57,63.98,1049343,0
+KTB.US,D,20251218,000000,64.755,65.26,63.29,63.84,1559560,0
+KTB.US,D,20251219,000000,63.4,64.11,62.68,64.11,1587472,0
+KTB.US,D,20251222,000000,64.075,64.545,63.0855,63.31,365099,0
+KTB.US,D,20251223,000000,62.9,63.4,61.7122,62.26,389653,0
+KTB.US,D,20251224,000000,62.5,62.99,62.125,62.44,216249,0
+KTB.US,D,20251226,000000,62.35,63.17,62.1,62.9,487519,0
+KTB.US,D,20251229,000000,62.5,62.62,61.18,62.17,561025,0
+KTB.US,D,20251230,000000,61.6301,62.3,61.4,61.6,426603,0
+KTB.US,D,20251231,000000,61.465,61.605,60.75,61.09,616218,0
+KTB.US,D,20260102,000000,61.325,62.23,60.82,61.5,533251,0
+KTB.US,D,20260105,000000,61.125,62.505,60.65,60.99,978491,0
+KTB.US,D,20260106,000000,60.83,62.24,59.73,61.93,718589,0
+KTB.US,D,20260107,000000,62.39,62.39,58.81,58.95,994458,0
+KTB.US,D,20260108,000000,59.165,62,58.5,61.72,1111254,0
+KTB.US,D,20260109,000000,62.5,63.295,60.64,61.83,1338903,0
+KTB.US,D,20260112,000000,61.15,61.555,58.755,59.14,784405,0
+KTB.US,D,20260113,000000,59.4,60.295,58.84,59.49,626361,0
+KTB.US,D,20260114,000000,59.18,59.9,58.1,58.88,563119,0
+KTB.US,D,20260115,000000,58.875,60.08,58,59.58,474775,0
+KTB.US,D,20260116,000000,58.92,59.54,58.305,59.42,470934,0
+KTB.US,D,20260120,000000,58.33,59.275,57.455,57.86,490435,0
+KTB.US,D,20260121,000000,58.645,60.29,58.33,60.1,615744,0
+KTB.US,D,20260122,000000,60.24,61.2699,59.81,59.99,660911,0
+KTB.US,D,20260123,000000,59.71,60.21,56.91,57.83,1526900,0
+KTB.US,D,20260126,000000,58.44,59.0499,57.4,58.49,622401,0
+KTB.US,D,20260127,000000,58.23,59.35,57.58,58.88,604628,0
+KTB.US,D,20260128,000000,58.71,58.73,56.19,57.48,561657,0
+KTB.US,D,20260129,000000,57.01,59.44,56.78,59.4,813067,0
+KTB.US,D,20260130,000000,59.405,60.91,59.05,59.73,686950,0
+KTB.US,D,20260202,000000,59.745,61.61,59.4,61.29,647345,0
+KTB.US,D,20260203,000000,61.29,63.445,61.09,62.37,753655,0
+KTB.US,D,20260204,000000,62.91,65.79,62.83,65.53,1231967,0
+KTB.US,D,20260205,000000,65.335,65.95,64.135,65.6,1021106,0
+KTB.US,D,20260206,000000,65.96,67.8,65.96,67.03,657086,0
+KTB.US,D,20260209,000000,67.03,67.49,65.65,66.45,450962,0
+KTB.US,D,20260210,000000,67.97,69,67.09,67.1,583593,0
+KTB.US,D,20260211,000000,67.01,67.7,66.65,67.39,463524,0
+KTB.US,D,20260212,000000,68,69.26,66.9,67.24,790746,0
+KTB.US,D,20260213,000000,67.98,68.785,67,67.46,726088,0
+KTB.US,D,20260217,000000,67.45,68.04,65.435,67,508629,0
+KTB.US,D,20260218,000000,66.16,69.2,66.16,67.85,1070980,0
diff --git a/daily/us/nyse stocks/1/ktn.us.txt b/daily/us/nyse stocks/1/ktn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04a35ee566e78431b921c8c8e72f62871e15a456
--- /dev/null
+++ b/daily/us/nyse stocks/1/ktn.us.txt	
@@ -0,0 +1,3435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTN.US,D,20100823,000000,16.436,16.455,16.436,16.448,8719,0
+KTN.US,D,20100824,000000,16.448,16.491,16.448,16.491,4094,0
+KTN.US,D,20100825,000000,16.485,16.545,16.485,16.51,17416,0
+KTN.US,D,20100826,000000,16.491,16.686,16.491,16.527,11168,0
+KTN.US,D,20100827,000000,16.521,16.569,16.497,16.497,19549,0
+KTN.US,D,20100830,000000,16.552,16.593,16.497,16.552,6817,0
+KTN.US,D,20100831,000000,16.552,16.639,16.552,16.639,494,0
+KTN.US,D,20100901,000000,16.569,16.643,16.503,16.643,24241,0
+KTN.US,D,20100902,000000,16.649,16.656,16.491,16.491,15244,0
+KTN.US,D,20100903,000000,16.589,16.614,16.448,16.448,78086,0
+KTN.US,D,20100907,000000,16.497,16.609,16.4,16.4,72350,0
+KTN.US,D,20100908,000000,16.436,16.436,16.119,16.345,38359,0
+KTN.US,D,20100909,000000,16.358,16.521,16.29,16.369,109522,0
+KTN.US,D,20100910,000000,16.369,16.609,16.279,16.4,75546,0
+KTN.US,D,20100913,000000,16.411,16.593,16.411,16.593,22455,0
+KTN.US,D,20100914,000000,16.552,17.255,16.552,17.103,58449,0
+KTN.US,D,20100915,000000,17.011,17.334,17.011,17.267,7476,0
+KTN.US,D,20100916,000000,17.334,17.609,17.255,17.263,32743,0
+KTN.US,D,20100917,000000,17.346,17.346,17.071,17.089,14496,0
+KTN.US,D,20100920,000000,17.065,17.145,17.004,17.145,1010,0
+KTN.US,D,20100921,000000,16.926,17.041,16.869,17.041,6748,0
+KTN.US,D,20100922,000000,17.103,17.223,16.968,17.028,27398,0
+KTN.US,D,20100923,000000,16.993,17.346,16.993,17.169,80559,0
+KTN.US,D,20100924,000000,17.103,17.255,17.065,17.255,31932,0
+KTN.US,D,20100927,000000,17.255,17.339,17.231,17.231,8163,0
+KTN.US,D,20100928,000000,17.145,17.263,17.078,17.078,18476,0
+KTN.US,D,20100929,000000,17.053,17.383,17.053,17.216,2752,0
+KTN.US,D,20100930,000000,17.216,17.439,17.216,17.396,4928,0
+KTN.US,D,20101001,000000,17.297,17.419,17.169,17.419,12706,0
+KTN.US,D,20101004,000000,17.346,17.419,17.247,17.371,10836,0
+KTN.US,D,20101005,000000,17.468,17.468,17.377,17.468,1636,0
+KTN.US,D,20101006,000000,17.53,17.53,17.512,17.512,1030,0
+KTN.US,D,20101007,000000,17.5,17.53,17.439,17.53,6616,0
+KTN.US,D,20101008,000000,17.584,17.749,17.512,17.749,10441,0
+KTN.US,D,20101011,000000,17.718,17.804,17.718,17.804,5941,0
+KTN.US,D,20101012,000000,17.738,17.829,17.731,17.793,25986,0
+KTN.US,D,20101013,000000,17.804,17.891,17.793,17.884,17661,0
+KTN.US,D,20101014,000000,17.799,17.878,17.714,17.738,37254,0
+KTN.US,D,20101015,000000,17.744,17.921,17.744,17.749,6718,0
+KTN.US,D,20101018,000000,17.749,17.793,17.714,17.738,42478,0
+KTN.US,D,20101019,000000,17.744,17.744,17.738,17.738,4061,0
+KTN.US,D,20101020,000000,17.718,17.749,17.714,17.731,6681,0
+KTN.US,D,20101021,000000,17.744,17.829,17.744,17.744,6057,0
+KTN.US,D,20101022,000000,17.829,17.829,17.829,17.829,191,0
+KTN.US,D,20101025,000000,17.779,17.829,17.779,17.779,6223,0
+KTN.US,D,20101026,000000,17.955,17.955,17.786,17.793,12907,0
+KTN.US,D,20101027,000000,17.804,17.804,17.804,17.804,1148,0
+KTN.US,D,20101028,000000,17.835,18.018,17.835,18.012,5730,0
+KTN.US,D,20101029,000000,17.987,17.987,17.987,17.987,248,0
+KTN.US,D,20101101,000000,17.976,17.976,17.97,17.97,1009,0
+KTN.US,D,20101102,000000,17.895,18.012,17.895,18.012,3634,0
+KTN.US,D,20101103,000000,17.902,17.951,17.861,17.951,2947,0
+KTN.US,D,20101104,000000,17.947,17.947,17.891,17.891,655,0
+KTN.US,D,20101105,000000,17.902,17.902,17.891,17.891,655,0
+KTN.US,D,20101108,000000,17.987,18.202,17.987,18.129,13958,0
+KTN.US,D,20101109,000000,18.036,18.044,18.036,18.036,2661,0
+KTN.US,D,20101110,000000,17.947,18.08,17.947,17.955,7382,0
+KTN.US,D,20101111,000000,18.005,18.005,17.951,17.951,859,0
+KTN.US,D,20101112,000000,17.931,17.931,17.931,17.931,326,0
+KTN.US,D,20101115,000000,18.06,18.06,17.915,18.001,3124,0
+KTN.US,D,20101116,000000,17.931,17.976,17.714,17.804,32813,0
+KTN.US,D,20101117,000000,17.724,17.724,17.724,17.724,7202,0
+KTN.US,D,20101119,000000,17.621,17.861,17.609,17.621,43280,0
+KTN.US,D,20101122,000000,17.492,17.566,17.492,17.512,2947,0
+KTN.US,D,20101123,000000,17.571,17.571,17.377,17.518,1351,0
+KTN.US,D,20101124,000000,17.518,17.651,17.518,17.651,655,0
+KTN.US,D,20101130,000000,17.406,17.664,17.406,17.651,2375,0
+KTN.US,D,20101201,000000,17.621,17.621,17.621,17.621,165,0
+KTN.US,D,20101202,000000,17.714,17.774,17.571,17.738,9243,0
+KTN.US,D,20101203,000000,17.688,17.811,17.584,17.714,43499,0
+KTN.US,D,20101206,000000,17.768,17.895,17.768,17.895,43947,0
+KTN.US,D,20101207,000000,17.835,17.97,17.714,17.97,44032,0
+KTN.US,D,20101208,000000,18.018,18.08,17.915,17.987,23413,0
+KTN.US,D,20101209,000000,17.981,18.122,17.951,18.068,7398,0
+KTN.US,D,20101210,000000,18.184,18.226,18.044,18.184,2858,0
+KTN.US,D,20101213,000000,18.195,18.202,18.105,18.105,4056,0
+KTN.US,D,20101214,000000,18.026,18.049,17.963,18.049,4175,0
+KTN.US,D,20101215,000000,18.049,18.288,18.018,18.147,20952,0
+KTN.US,D,20101216,000000,18.19,18.232,18.054,18.054,5469,0
+KTN.US,D,20101217,000000,18.054,18.054,17.811,17.811,2178,0
+KTN.US,D,20101220,000000,17.756,17.955,17.756,17.884,4192,0
+KTN.US,D,20101221,000000,17.799,18.288,17.799,18.288,7849,0
+KTN.US,D,20101222,000000,18.19,18.232,18.092,18.232,1964,0
+KTN.US,D,20101223,000000,18.274,18.288,18.134,18.282,3112,0
+KTN.US,D,20101227,000000,18.282,18.282,18.282,18.282,929,0
+KTN.US,D,20101228,000000,18.14,18.14,17.835,18.14,3497,0
+KTN.US,D,20101229,000000,17.5,17.5,17.272,17.272,1636,0
+KTN.US,D,20101230,000000,17.352,17.352,17.352,17.352,326,0
+KTN.US,D,20101231,000000,17.419,17.451,17.415,17.451,1148,0
+KTN.US,D,20110103,000000,17.39,17.4,17.071,17.4,6738,0
+KTN.US,D,20110104,000000,17.127,17.223,17.127,17.223,1093,0
+KTN.US,D,20110105,000000,17.158,17.158,17.053,17.053,2046,0
+KTN.US,D,20110106,000000,17.004,17.004,16.559,16.723,4727,0
+KTN.US,D,20110107,000000,16.649,16.819,16.649,16.819,1799,0
+KTN.US,D,20110110,000000,16.735,16.735,16.723,16.729,494,0
+KTN.US,D,20110111,000000,16.796,16.796,16.796,16.796,1474,0
+KTN.US,D,20110112,000000,16.735,16.735,16.735,16.735,614,0
+KTN.US,D,20110113,000000,16.705,16.705,16.656,16.681,2824,0
+KTN.US,D,20110114,000000,16.649,16.789,16.649,16.649,2164,0
+KTN.US,D,20110118,000000,16.649,16.649,16.112,16.142,4455,0
+KTN.US,D,20110119,000000,16.083,16.166,15.044,16.022,4895,0
+KTN.US,D,20110120,000000,16.022,16.029,15.888,16.022,5892,0
+KTN.US,D,20110121,000000,15.923,16.07,15.888,16.029,5499,0
+KTN.US,D,20110124,000000,15.93,15.93,15.93,15.93,292,0
+KTN.US,D,20110125,000000,15.892,16.022,15.832,16.022,4067,0
+KTN.US,D,20110126,000000,16.112,16.119,16.064,16.064,1533,0
+KTN.US,D,20110127,000000,16.16,16.16,16.064,16.107,2015,0
+KTN.US,D,20110128,000000,16.094,16.1,16.094,16.094,1164,0
+KTN.US,D,20110131,000000,16.19,16.248,16.157,16.157,3841,0
+KTN.US,D,20110201,000000,16.186,16.393,16.186,16.393,5969,0
+KTN.US,D,20110202,000000,16.417,16.417,16.405,16.405,3440,0
+KTN.US,D,20110203,000000,16.503,16.503,16.43,16.43,2439,0
+KTN.US,D,20110204,000000,16.43,16.527,16.393,16.527,982,0
+KTN.US,D,20110207,000000,16.624,16.624,16.624,16.624,165,0
+KTN.US,D,20110208,000000,16.577,16.614,16.577,16.614,1030,0
+KTN.US,D,20110209,000000,16.711,16.767,16.705,16.754,2943,0
+KTN.US,D,20110210,000000,16.735,16.796,16.735,16.796,3285,0
+KTN.US,D,20110211,000000,16.796,16.796,16.796,16.796,611,0
+KTN.US,D,20110215,000000,16.857,16.857,16.857,16.857,820,0
+KTN.US,D,20110216,000000,16.857,16.979,16.857,16.979,1846,0
+KTN.US,D,20110218,000000,17.004,17.127,17.004,17.127,982,0
+KTN.US,D,20110224,000000,17.071,17.071,17.041,17.041,1636,0
+KTN.US,D,20110225,000000,17.071,17.108,17.071,17.108,527,0
+KTN.US,D,20110228,000000,17.011,17.071,17.011,17.071,525,0
+KTN.US,D,20110301,000000,17.078,17.078,17.071,17.071,1243,0
+KTN.US,D,20110304,000000,17.158,17.169,17.158,17.169,1474,0
+KTN.US,D,20110307,000000,17.089,17.199,17.089,17.199,792,0
+KTN.US,D,20110309,000000,17.138,17.145,17.071,17.071,2525,0
+KTN.US,D,20110310,000000,17.138,17.138,17.071,17.071,2189,0
+KTN.US,D,20110311,000000,17.103,17.103,17.103,17.103,410,0
+KTN.US,D,20110314,000000,17.145,17.255,17.108,17.135,2705,0
+KTN.US,D,20110315,000000,17.15,17.158,17.034,17.103,2775,0
+KTN.US,D,20110318,000000,16.962,17.103,16.962,17.084,1964,0
+KTN.US,D,20110321,000000,17.084,17.084,17.011,17.011,982,0
+KTN.US,D,20110322,000000,17.078,17.108,17.078,17.108,501,0
+KTN.US,D,20110323,000000,17.028,17.138,17.028,17.138,2547,0
+KTN.US,D,20110324,000000,17.058,17.058,17.058,17.058,165,0
+KTN.US,D,20110325,000000,17.103,17.103,17.103,17.103,372,0
+KTN.US,D,20110328,000000,17.071,17.181,17.071,17.181,1325,0
+KTN.US,D,20110329,000000,17.103,17.114,17.017,17.114,1265,0
+KTN.US,D,20110331,000000,17.071,17.078,17.071,17.078,1063,0
+KTN.US,D,20110401,000000,17.041,17.169,17.041,17.047,1314,0
+KTN.US,D,20110404,000000,17.047,17.047,17.047,17.047,165,0
+KTN.US,D,20110405,000000,17.103,17.103,17.041,17.041,1552,0
+KTN.US,D,20110407,000000,17.103,17.103,17.103,17.103,1360,0
+KTN.US,D,20110408,000000,17.103,17.103,17.103,17.103,410,0
+KTN.US,D,20110412,000000,17.223,17.223,17.103,17.103,2783,0
+KTN.US,D,20110414,000000,17.216,17.255,17.108,17.108,1314,0
+KTN.US,D,20110415,000000,17.103,17.223,17.103,17.223,3533,0
+KTN.US,D,20110418,000000,17.237,17.518,17.237,17.297,2535,0
+KTN.US,D,20110419,000000,17.415,17.415,17.415,17.415,655,0
+KTN.US,D,20110421,000000,17.272,17.272,17.272,17.272,1148,0
+KTN.US,D,20110425,000000,17.272,17.286,17.272,17.286,494,0
+KTN.US,D,20110426,000000,17.4,17.596,17.263,17.48,5568,0
+KTN.US,D,20110427,000000,17.468,17.468,17.468,17.468,1636,0
+KTN.US,D,20110428,000000,17.39,17.39,17.303,17.328,872,0
+KTN.US,D,20110429,000000,17.297,17.426,17.286,17.426,1314,0
+KTN.US,D,20110502,000000,17.406,17.439,17.406,17.406,1636,0
+KTN.US,D,20110503,000000,17.439,17.439,17.415,17.426,2342,0
+KTN.US,D,20110505,000000,17.53,17.53,17.53,17.53,165,0
+KTN.US,D,20110506,000000,17.645,17.907,17.641,17.724,6603,0
+KTN.US,D,20110509,000000,17.48,18.105,17.48,17.926,7290,0
+KTN.US,D,20110510,000000,17.835,17.835,17.744,17.744,3978,0
+KTN.US,D,20110511,000000,17.718,17.774,17.67,17.774,1494,0
+KTN.US,D,20110512,000000,17.657,17.829,17.566,17.67,5217,0
+KTN.US,D,20110513,000000,17.657,17.763,17.578,17.763,1457,0
+KTN.US,D,20110516,000000,17.683,17.683,17.683,17.683,820,0
+KTN.US,D,20110517,000000,17.584,17.676,17.584,17.596,2356,0
+KTN.US,D,20110518,000000,17.651,17.756,17.651,17.657,1964,0
+KTN.US,D,20110519,000000,17.616,17.616,17.596,17.596,1477,0
+KTN.US,D,20110520,000000,17.694,17.694,17.596,17.596,1565,0
+KTN.US,D,20110523,000000,17.596,17.657,17.596,17.651,2861,0
+KTN.US,D,20110524,000000,17.744,17.835,17.744,17.749,7695,0
+KTN.US,D,20110525,000000,17.744,17.744,17.744,17.744,168,0
+KTN.US,D,20110526,000000,17.87,17.97,17.87,17.97,4583,0
+KTN.US,D,20110527,000000,17.994,18.005,17.987,17.987,932,0
+KTN.US,D,20110531,000000,18.049,18.109,17.987,18.109,4419,0
+KTN.US,D,20110601,000000,18.001,18.001,17.994,17.994,540,0
+KTN.US,D,20110602,000000,18.018,18.018,18.001,18.001,2933,0
+KTN.US,D,20110603,000000,18.005,18.16,18.005,18.16,690,0
+KTN.US,D,20110606,000000,18.012,18.018,17.955,18.018,5434,0
+KTN.US,D,20110607,000000,17.97,17.97,17.955,17.955,1374,0
+KTN.US,D,20110608,000000,18.026,18.026,18.001,18.001,326,0
+KTN.US,D,20110609,000000,18.018,18.018,18.018,18.018,165,0
+KTN.US,D,20110614,000000,18.018,18.018,17.97,17.97,745,0
+KTN.US,D,20110615,000000,17.921,17.921,17.853,17.853,1834,0
+KTN.US,D,20110616,000000,17.774,17.829,17.774,17.779,4816,0
+KTN.US,D,20110617,000000,17.846,17.97,17.846,17.921,2040,0
+KTN.US,D,20110620,000000,17.987,17.987,17.835,17.895,3275,0
+KTN.US,D,20110621,000000,17.951,18.018,17.951,18.018,655,0
+KTN.US,D,20110622,000000,18.036,18.264,17.926,18.105,5601,0
+KTN.US,D,20110623,000000,18.164,18.264,18.164,18.202,4607,0
+KTN.US,D,20110624,000000,18.153,18.153,18.036,18.084,1458,0
+KTN.US,D,20110627,000000,18.147,18.147,18.036,18.068,1326,0
+KTN.US,D,20110628,000000,17.286,17.396,17.286,17.297,5334,0
+KTN.US,D,20110629,000000,17.309,17.358,17.297,17.297,3682,0
+KTN.US,D,20110630,000000,17.263,17.492,17.247,17.358,6809,0
+KTN.US,D,20110701,000000,17.358,17.39,17.237,17.315,2863,0
+KTN.US,D,20110705,000000,17.377,17.377,17.315,17.315,326,0
+KTN.US,D,20110706,000000,17.339,17.339,17.263,17.322,572,0
+KTN.US,D,20110707,000000,17.322,17.322,17.322,17.322,165,0
+KTN.US,D,20110708,000000,17.315,17.315,17.263,17.263,835,0
+KTN.US,D,20110711,000000,17.255,17.255,17.255,17.255,1160,0
+KTN.US,D,20110712,000000,17.194,17.255,17.194,17.255,820,0
+KTN.US,D,20110713,000000,17.138,17.267,17.084,17.267,2788,0
+KTN.US,D,20110714,000000,17.237,17.237,17.207,17.207,2568,0
+KTN.US,D,20110715,000000,17.175,17.223,17.103,17.103,3777,0
+KTN.US,D,20110718,000000,17.175,17.292,17.169,17.292,3405,0
+KTN.US,D,20110719,000000,17.231,17.328,17.028,17.328,5606,0
+KTN.US,D,20110720,000000,17.223,17.223,17.223,17.223,655,0
+KTN.US,D,20110721,000000,17.255,17.255,17.169,17.175,2831,0
+KTN.US,D,20110722,000000,17.175,17.175,16.95,17.175,5833,0
+KTN.US,D,20110726,000000,17.237,17.247,17.194,17.194,2553,0
+KTN.US,D,20110727,000000,17.138,17.145,17.011,17.135,2264,0
+KTN.US,D,20110729,000000,17.084,17.084,17.084,17.084,326,0
+KTN.US,D,20110801,000000,17.022,17.022,17.022,17.022,197,0
+KTN.US,D,20110804,000000,16.95,17.011,16.95,17.011,2091,0
+KTN.US,D,20110805,000000,16.962,17.011,16.754,16.888,4616,0
+KTN.US,D,20110808,000000,16.521,16.767,16.033,16.186,2294,0
+KTN.US,D,20110809,000000,16.186,16.46,16.186,16.369,2128,0
+KTN.US,D,20110810,000000,16.369,16.393,16.369,16.393,2583,0
+KTN.US,D,20110812,000000,16.46,16.46,16.424,16.448,3460,0
+KTN.US,D,20110815,000000,16.521,16.767,16.436,16.643,2538,0
+KTN.US,D,20110817,000000,16.742,16.747,16.742,16.747,655,0
+KTN.US,D,20110818,000000,16.673,16.673,16.614,16.614,1474,0
+KTN.US,D,20110819,000000,16.759,16.767,16.759,16.767,693,0
+KTN.US,D,20110822,000000,16.693,16.785,16.693,16.785,1636,0
+KTN.US,D,20110823,000000,16.796,16.809,16.796,16.803,1848,0
+KTN.US,D,20110824,000000,16.827,16.827,16.827,16.827,655,0
+KTN.US,D,20110825,000000,16.901,17.114,16.901,17.114,1636,0
+KTN.US,D,20110826,000000,16.95,17.175,16.95,17.175,494,0
+KTN.US,D,20110829,000000,17.095,17.095,16.993,17.095,2294,0
+KTN.US,D,20110830,000000,17.041,17.041,17.041,17.041,453,0
+KTN.US,D,20110831,000000,17.022,17.022,17.022,17.022,326,0
+KTN.US,D,20110901,000000,17.084,17.084,17.084,17.084,572,0
+KTN.US,D,20110906,000000,16.901,17.114,16.585,17.114,1832,0
+KTN.US,D,20110907,000000,16.906,16.912,16.906,16.906,982,0
+KTN.US,D,20110908,000000,16.931,16.931,16.901,16.919,737,0
+KTN.US,D,20110909,000000,16.919,16.926,16.673,16.686,11044,0
+KTN.US,D,20110912,000000,16.559,16.593,16.559,16.593,410,0
+KTN.US,D,20110914,000000,16.585,16.593,16.585,16.593,1297,0
+KTN.US,D,20110915,000000,16.693,16.819,16.693,16.705,4336,0
+KTN.US,D,20110916,000000,16.705,17.103,16.541,17.103,7041,0
+KTN.US,D,20110919,000000,16.993,17.119,16.95,17.103,4661,0
+KTN.US,D,20110921,000000,17.034,17.034,17.034,17.034,494,0
+KTN.US,D,20110922,000000,17.158,17.158,16.943,17.135,2281,0
+KTN.US,D,20110927,000000,17.138,17.138,17.034,17.034,2103,0
+KTN.US,D,20110928,000000,16.912,16.919,16.559,16.624,6875,0
+KTN.US,D,20110929,000000,16.735,16.747,16.643,16.643,1148,0
+KTN.US,D,20110930,000000,16.663,16.754,16.585,16.585,1016,0
+KTN.US,D,20111004,000000,16.577,16.577,16.455,16.552,4245,0
+KTN.US,D,20111005,000000,16.649,16.759,16.649,16.759,1314,0
+KTN.US,D,20111006,000000,16.747,16.747,16.747,16.747,296,0
+KTN.US,D,20111007,000000,16.735,16.767,16.735,16.767,1541,0
+KTN.US,D,20111010,000000,16.735,16.839,16.735,16.839,1148,0
+KTN.US,D,20111011,000000,16.864,16.864,16.864,16.864,410,0
+KTN.US,D,20111012,000000,16.864,16.987,16.857,16.876,3554,0
+KTN.US,D,20111013,000000,16.895,16.895,16.876,16.876,508,0
+KTN.US,D,20111014,000000,16.869,16.973,16.857,16.973,2160,0
+KTN.US,D,20111018,000000,16.754,16.895,16.754,16.895,2941,0
+KTN.US,D,20111019,000000,16.785,16.785,16.589,16.589,1978,0
+KTN.US,D,20111020,000000,16.624,16.699,16.589,16.589,2619,0
+KTN.US,D,20111021,000000,16.699,17.286,16.686,17.028,11039,0
+KTN.US,D,20111024,000000,16.973,17.017,16.968,17.017,1241,0
+KTN.US,D,20111026,000000,17.114,17.163,17.053,17.053,1554,0
+KTN.US,D,20111027,000000,17.163,17.286,17.071,17.071,5692,0
+KTN.US,D,20111028,000000,16.931,16.937,16.656,16.937,969,0
+KTN.US,D,20111031,000000,17.103,17.241,17.103,17.207,1474,0
+KTN.US,D,20111101,000000,17.089,17.095,17.065,17.065,1075,0
+KTN.US,D,20111103,000000,16.997,16.997,16.827,16.943,6760,0
+KTN.US,D,20111104,000000,17.028,17.053,17.028,17.053,1488,0
+KTN.US,D,20111107,000000,16.95,16.993,16.95,16.979,1610,0
+KTN.US,D,20111108,000000,17.041,17.041,16.919,16.987,737,0
+KTN.US,D,20111109,000000,17.084,17.084,16.962,16.962,655,0
+KTN.US,D,20111110,000000,16.973,16.973,16.973,16.973,202,0
+KTN.US,D,20111111,000000,16.973,16.973,16.968,16.968,653,0
+KTN.US,D,20111114,000000,16.839,16.979,16.839,16.968,3490,0
+KTN.US,D,20111116,000000,17.163,17.163,17.034,17.034,996,0
+KTN.US,D,20111117,000000,17.114,17.114,17.065,17.065,1034,0
+KTN.US,D,20111118,000000,17.065,17.065,16.931,16.987,1914,0
+KTN.US,D,20111122,000000,17.169,17.279,17.065,17.065,2553,0
+KTN.US,D,20111123,000000,17.084,17.084,17.022,17.022,858,0
+KTN.US,D,20111125,000000,17.119,17.135,17.017,17.017,1901,0
+KTN.US,D,20111128,000000,17.213,17.223,17.127,17.169,3112,0
+KTN.US,D,20111129,000000,17.241,17.426,17.135,17.377,4124,0
+KTN.US,D,20111130,000000,17.263,17.263,17.138,17.138,1098,0
+KTN.US,D,20111201,000000,17.15,17.181,17.135,17.181,6670,0
+KTN.US,D,20111202,000000,17.272,17.297,17.272,17.297,1772,0
+KTN.US,D,20111205,000000,17.303,17.352,17.286,17.286,1291,0
+KTN.US,D,20111206,000000,17.334,17.4,17.286,17.4,1636,0
+KTN.US,D,20111207,000000,17.297,17.328,17.247,17.267,2228,0
+KTN.US,D,20111208,000000,17.255,17.255,17.169,17.169,2202,0
+KTN.US,D,20111209,000000,17.199,17.223,17.181,17.213,1495,0
+KTN.US,D,20111212,000000,17.181,17.188,17.181,17.181,1210,0
+KTN.US,D,20111213,000000,17.194,17.431,17.194,17.377,5614,0
+KTN.US,D,20111214,000000,17.426,17.439,17.328,17.439,3275,0
+KTN.US,D,20111215,000000,17.339,17.439,17.328,17.439,7531,0
+KTN.US,D,20111216,000000,17.352,17.512,17.352,17.512,2786,0
+KTN.US,D,20111219,000000,17.561,17.701,17.352,17.352,1799,0
+KTN.US,D,20111220,000000,17.352,17.462,17.352,17.352,1250,0
+KTN.US,D,20111221,000000,17.371,17.492,17.371,17.492,2466,0
+KTN.US,D,20111222,000000,17.512,17.571,17.4,17.439,7364,0
+KTN.US,D,20111223,000000,17.596,17.609,17.505,17.505,7178,0
+KTN.US,D,20111227,000000,17.439,17.439,17.439,17.439,777,0
+KTN.US,D,20111228,000000,16.876,16.888,16.796,16.803,1636,0
+KTN.US,D,20111229,000000,16.857,16.857,16.796,16.827,1660,0
+KTN.US,D,20111230,000000,16.686,16.962,16.686,16.962,1148,0
+KTN.US,D,20120103,000000,16.846,16.926,16.819,16.819,2542,0
+KTN.US,D,20120104,000000,16.767,16.767,16.711,16.711,1717,0
+KTN.US,D,20120105,000000,16.742,16.778,16.693,16.693,3440,0
+KTN.US,D,20120106,000000,16.723,16.723,16.723,16.723,677,0
+KTN.US,D,20120110,000000,16.789,16.876,16.723,16.876,6870,0
+KTN.US,D,20120111,000000,16.869,16.869,16.857,16.857,1041,0
+KTN.US,D,20120112,000000,16.876,16.881,16.693,16.754,73664,0
+KTN.US,D,20120113,000000,16.699,16.754,16.673,16.705,6964,0
+KTN.US,D,20120117,000000,16.705,16.803,16.699,16.803,9302,0
+KTN.US,D,20120118,000000,16.711,16.735,16.693,16.735,966,0
+KTN.US,D,20120119,000000,16.803,16.803,16.711,16.735,825,0
+KTN.US,D,20120120,000000,16.785,16.973,16.705,16.973,3853,0
+KTN.US,D,20120123,000000,16.895,16.95,16.895,16.95,1355,0
+KTN.US,D,20120124,000000,16.839,16.888,16.839,16.888,2783,0
+KTN.US,D,20120125,000000,16.937,16.997,16.895,16.997,1315,0
+KTN.US,D,20120126,000000,17.089,17.095,16.979,16.987,3573,0
+KTN.US,D,20120127,000000,17.028,17.028,16.997,16.997,326,0
+KTN.US,D,20120130,000000,16.979,16.979,16.979,16.979,627,0
+KTN.US,D,20120131,000000,16.962,16.962,16.95,16.95,589,0
+KTN.US,D,20120201,000000,17.058,17.175,17.034,17.175,1317,0
+KTN.US,D,20120202,000000,17.103,17.103,17.103,17.103,183,0
+KTN.US,D,20120203,000000,17.004,17.135,16.919,16.937,3218,0
+KTN.US,D,20120206,000000,16.912,16.919,16.912,16.919,1474,0
+KTN.US,D,20120207,000000,16.919,17.263,16.912,17.119,12268,0
+KTN.US,D,20120208,000000,17.135,17.223,17.135,17.223,841,0
+KTN.US,D,20120209,000000,17.223,17.334,17.223,17.334,326,0
+KTN.US,D,20120210,000000,17.237,17.339,17.237,17.339,327,0
+KTN.US,D,20120213,000000,17.267,17.267,17.267,17.267,655,0
+KTN.US,D,20120214,000000,17.237,17.237,17.163,17.163,2619,0
+KTN.US,D,20120215,000000,17.135,17.158,17.108,17.15,2655,0
+KTN.US,D,20120216,000000,17.207,17.339,17.138,17.339,4099,0
+KTN.US,D,20120217,000000,17.263,17.371,17.181,17.371,820,0
+KTN.US,D,20120221,000000,17.127,17.175,17.108,17.127,1819,0
+KTN.US,D,20120222,000000,17.279,17.322,17.231,17.237,3329,0
+KTN.US,D,20120223,000000,17.223,17.247,17.223,17.247,692,0
+KTN.US,D,20120224,000000,17.322,17.749,17.119,17.315,20329,0
+KTN.US,D,20120227,000000,17.346,17.352,17.108,17.108,2457,0
+KTN.US,D,20120229,000000,17.114,17.158,17.053,17.053,3765,0
+KTN.US,D,20120301,000000,17.071,17.272,17.071,17.231,9087,0
+KTN.US,D,20120302,000000,17.175,17.223,17.114,17.138,6103,0
+KTN.US,D,20120305,000000,17.127,17.223,17.114,17.135,6509,0
+KTN.US,D,20120306,000000,17.065,17.065,17.017,17.034,673,0
+KTN.US,D,20120307,000000,17.119,17.119,17.071,17.071,1799,0
+KTN.US,D,20120308,000000,17.065,17.213,17.053,17.199,5707,0
+KTN.US,D,20120309,000000,17.103,17.169,17.103,17.119,2142,0
+KTN.US,D,20120312,000000,17.199,17.199,17.034,17.034,5570,0
+KTN.US,D,20120313,000000,17.163,17.163,17.058,17.103,494,0
+KTN.US,D,20120314,000000,17.058,17.058,17.004,17.004,588,0
+KTN.US,D,20120315,000000,17.084,17.541,17.084,17.255,28955,0
+KTN.US,D,20120319,000000,17.358,17.358,17.358,17.358,244,0
+KTN.US,D,20120321,000000,17.163,17.163,16.979,17.078,5559,0
+KTN.US,D,20120322,000000,16.931,17.058,16.931,17.053,4583,0
+KTN.US,D,20120323,000000,16.962,17.406,16.962,17.241,14538,0
+KTN.US,D,20120326,000000,17.15,17.15,17.15,17.15,211,0
+KTN.US,D,20120328,000000,17.255,17.255,16.95,16.962,1964,0
+KTN.US,D,20120329,000000,16.962,17.022,16.926,17.017,3036,0
+KTN.US,D,20120330,000000,17.058,17.071,17.041,17.071,1474,0
+KTN.US,D,20120402,000000,17.058,17.071,16.864,16.881,3389,0
+KTN.US,D,20120403,000000,16.888,16.993,16.888,16.937,1129,0
+KTN.US,D,20120404,000000,17.028,17.047,16.973,17.004,1837,0
+KTN.US,D,20120405,000000,16.993,17.065,16.993,17.065,1339,0
+KTN.US,D,20120409,000000,17.103,17.114,16.95,17.114,6143,0
+KTN.US,D,20120410,000000,16.973,17.017,16.943,16.979,1636,0
+KTN.US,D,20120411,000000,17.041,17.084,17.011,17.078,1314,0
+KTN.US,D,20120412,000000,17.004,17.011,17.004,17.011,1148,0
+KTN.US,D,20120413,000000,16.931,16.979,16.931,16.979,655,0
+KTN.US,D,20120416,000000,17.053,17.103,17.053,17.103,1813,0
+KTN.US,D,20120417,000000,17.089,17.199,17.089,17.095,2453,0
+KTN.US,D,20120418,000000,17.114,17.194,17.114,17.194,1574,0
+KTN.US,D,20120419,000000,17.103,17.103,16.979,16.979,1063,0
+KTN.US,D,20120420,000000,17.041,17.114,17.041,17.114,738,0
+KTN.US,D,20120423,000000,17.188,17.188,17.188,17.188,165,0
+KTN.US,D,20120424,000000,17.114,17.339,17.103,17.315,4190,0
+KTN.US,D,20120426,000000,17.279,17.279,17.207,17.207,837,0
+KTN.US,D,20120427,000000,17.213,17.213,17.199,17.199,1474,0
+KTN.US,D,20120430,000000,17.041,17.145,17.041,17.078,4848,0
+KTN.US,D,20120501,000000,17.163,17.163,17.163,17.163,341,0
+KTN.US,D,20120502,000000,17.223,17.346,17.223,17.346,1956,0
+KTN.US,D,20120503,000000,17.444,17.616,17.371,17.548,3769,0
+KTN.US,D,20120504,000000,17.561,17.67,17.462,17.462,8351,0
+KTN.US,D,20120507,000000,17.566,17.701,17.561,17.701,10705,0
+KTN.US,D,20120508,000000,17.621,17.706,17.601,17.706,1087,0
+KTN.US,D,20120509,000000,17.621,17.645,17.609,17.621,9416,0
+KTN.US,D,20120510,000000,17.536,17.536,17.523,17.523,1000,0
+KTN.US,D,20120511,000000,17.536,17.744,17.536,17.744,1653,0
+KTN.US,D,20120514,000000,17.566,17.566,17.566,17.566,246,0
+KTN.US,D,20120515,000000,17.688,17.688,17.596,17.621,820,0
+KTN.US,D,20120516,000000,17.694,17.706,17.676,17.683,1799,0
+KTN.US,D,20120517,000000,17.683,17.714,17.664,17.664,1387,0
+KTN.US,D,20120522,000000,17.738,17.738,17.596,17.596,533,0
+KTN.US,D,20120523,000000,17.651,17.891,17.645,17.749,10574,0
+KTN.US,D,20120524,000000,17.87,18.005,17.87,17.939,4643,0
+KTN.US,D,20120525,000000,17.774,17.793,17.688,17.694,2300,0
+KTN.US,D,20120531,000000,17.706,17.706,17.566,17.566,2906,0
+KTN.US,D,20120601,000000,17.365,17.571,17.365,17.571,4258,0
+KTN.US,D,20120604,000000,17.67,17.67,17.67,17.67,167,0
+KTN.US,D,20120605,000000,17.596,17.701,17.505,17.505,2796,0
+KTN.US,D,20120606,000000,17.664,17.664,17.486,17.518,2142,0
+KTN.US,D,20120607,000000,17.578,17.578,17.541,17.541,438,0
+KTN.US,D,20120608,000000,17.616,17.641,17.578,17.641,4831,0
+KTN.US,D,20120612,000000,17.706,17.718,17.706,17.718,514,0
+KTN.US,D,20120613,000000,17.774,17.774,17.596,17.657,3581,0
+KTN.US,D,20120615,000000,17.683,17.683,17.683,17.683,165,0
+KTN.US,D,20120618,000000,17.786,17.891,17.786,17.891,1799,0
+KTN.US,D,20120619,000000,17.799,17.907,17.714,17.835,3953,0
+KTN.US,D,20120620,000000,17.835,17.939,17.835,17.939,1417,0
+KTN.US,D,20120621,000000,17.884,17.921,17.829,17.853,1970,0
+KTN.US,D,20120622,000000,17.738,17.841,17.601,17.811,2989,0
+KTN.US,D,20120625,000000,17.895,17.902,17.895,17.902,614,0
+KTN.US,D,20120626,000000,17.811,18.005,17.779,18.005,2910,0
+KTN.US,D,20120627,000000,17.829,17.829,17.53,17.536,2296,0
+KTN.US,D,20120628,000000,17.596,17.596,17.512,17.512,655,0
+KTN.US,D,20120629,000000,17.255,17.553,17.255,17.553,1799,0
+KTN.US,D,20120702,000000,17.571,17.609,17.505,17.505,1954,0
+KTN.US,D,20120703,000000,17.415,17.415,17.309,17.309,4257,0
+KTN.US,D,20120705,000000,17.415,17.426,17.415,17.426,559,0
+KTN.US,D,20120706,000000,17.39,17.39,17.279,17.346,10148,0
+KTN.US,D,20120709,000000,17.322,17.426,17.322,17.426,4198,0
+KTN.US,D,20120710,000000,17.53,17.578,17.476,17.541,1900,0
+KTN.US,D,20120711,000000,17.486,17.486,17.406,17.406,2488,0
+KTN.US,D,20120712,000000,17.486,17.601,17.292,17.584,2701,0
+KTN.US,D,20120713,000000,17.518,17.518,17.462,17.462,781,0
+KTN.US,D,20120716,000000,17.553,17.584,17.553,17.584,2619,0
+KTN.US,D,20120717,000000,17.683,17.865,17.683,17.744,2464,0
+KTN.US,D,20120719,000000,17.706,17.714,17.616,17.616,2209,0
+KTN.US,D,20120720,000000,17.799,17.878,17.714,17.763,6143,0
+KTN.US,D,20120723,000000,17.626,17.688,17.626,17.688,326,0
+KTN.US,D,20120724,000000,17.714,17.895,17.714,17.865,2294,0
+KTN.US,D,20120725,000000,17.895,17.895,17.462,17.462,6386,0
+KTN.US,D,20120726,000000,17.561,17.561,17.352,17.415,2308,0
+KTN.US,D,20120727,000000,17.5,17.518,17.334,17.334,5493,0
+KTN.US,D,20120730,000000,17.431,17.439,17.415,17.415,4308,0
+KTN.US,D,20120731,000000,17.346,17.415,17.346,17.406,2294,0
+KTN.US,D,20120801,000000,17.451,17.548,17.406,17.548,1799,0
+KTN.US,D,20120802,000000,17.651,17.651,17.592,17.592,732,0
+KTN.US,D,20120803,000000,17.505,17.505,17.365,17.468,2829,0
+KTN.US,D,20120806,000000,17.601,17.683,17.5,17.621,4209,0
+KTN.US,D,20120807,000000,17.67,17.683,17.67,17.683,982,0
+KTN.US,D,20120808,000000,17.738,17.738,17.688,17.688,326,0
+KTN.US,D,20120809,000000,17.87,17.891,17.861,17.891,2851,0
+KTN.US,D,20120813,000000,17.891,18.366,17.891,18.306,7621,0
+KTN.US,D,20120815,000000,18.219,18.264,18.219,18.219,2865,0
+KTN.US,D,20120816,000000,18.195,18.219,18.116,18.14,6345,0
+KTN.US,D,20120822,000000,18.122,18.122,18.116,18.116,829,0
+KTN.US,D,20120824,000000,18.012,18.012,17.701,17.804,1799,0
+KTN.US,D,20120827,000000,17.718,17.824,17.718,17.824,1955,0
+KTN.US,D,20120830,000000,17.731,17.731,17.731,17.731,390,0
+KTN.US,D,20120831,000000,17.645,17.645,17.541,17.645,1072,0
+KTN.US,D,20120904,000000,17.571,17.676,17.571,17.626,2817,0
+KTN.US,D,20120905,000000,17.724,17.724,17.724,17.724,165,0
+KTN.US,D,20120906,000000,17.657,17.657,17.651,17.651,1273,0
+KTN.US,D,20120907,000000,17.641,17.963,17.641,17.841,2690,0
+KTN.US,D,20120910,000000,17.774,17.774,17.651,17.756,1064,0
+KTN.US,D,20120911,000000,17.714,17.756,17.714,17.724,3275,0
+KTN.US,D,20120913,000000,17.811,18.08,17.799,17.902,1395,0
+KTN.US,D,20120914,000000,17.763,18.177,17.763,18.03,4560,0
+KTN.US,D,20120918,000000,17.688,18.19,17.601,18.074,37817,0
+KTN.US,D,20120919,000000,18.177,18.184,17.963,18.184,20020,0
+KTN.US,D,20120920,000000,18.268,18.282,18.08,18.202,27361,0
+KTN.US,D,20120921,000000,18.19,18.324,18.19,18.324,10677,0
+KTN.US,D,20120924,000000,18.238,18.306,18.134,18.134,655,0
+KTN.US,D,20120925,000000,18.08,18.08,18.08,18.08,165,0
+KTN.US,D,20120926,000000,18.184,18.264,17.724,17.841,10468,0
+KTN.US,D,20120927,000000,17.793,17.793,17.774,17.774,3275,0
+KTN.US,D,20120928,000000,17.87,17.884,17.87,17.884,1097,0
+KTN.US,D,20121001,000000,17.846,17.915,17.846,17.915,1016,0
+KTN.US,D,20121002,000000,17.829,17.835,17.817,17.817,1523,0
+KTN.US,D,20121003,000000,17.817,17.817,17.817,17.817,2947,0
+KTN.US,D,20121004,000000,17.804,17.804,17.804,17.804,165,0
+KTN.US,D,20121008,000000,17.817,17.817,17.817,17.817,227,0
+KTN.US,D,20121010,000000,17.829,17.994,17.829,17.994,1324,0
+KTN.US,D,20121011,000000,17.921,18.084,17.921,18.084,712,0
+KTN.US,D,20121015,000000,17.891,17.891,17.779,17.891,4387,0
+KTN.US,D,20121016,000000,17.963,18.306,17.963,18.306,1587,0
+KTN.US,D,20121017,000000,17.926,17.926,17.926,17.926,422,0
+KTN.US,D,20121019,000000,17.907,17.907,17.779,17.853,6459,0
+KTN.US,D,20121023,000000,17.853,18.14,17.853,18.14,4583,0
+KTN.US,D,20121025,000000,18.14,18.14,18.14,18.14,494,0
+KTN.US,D,20121031,000000,18.14,18.306,18.14,18.14,1319,0
+KTN.US,D,20121101,000000,18.16,18.219,18.098,18.177,2783,0
+KTN.US,D,20121102,000000,18.184,18.184,17.861,18.171,1843,0
+KTN.US,D,20121105,000000,18.171,18.171,18.171,18.171,165,0
+KTN.US,D,20121106,000000,18.177,18.306,18.171,18.306,1572,0
+KTN.US,D,20121107,000000,18.282,18.282,18.282,18.282,801,0
+KTN.US,D,20121108,000000,18.202,18.226,18.122,18.19,1907,0
+KTN.US,D,20121109,000000,18.232,18.232,18.202,18.232,2471,0
+KTN.US,D,20121112,000000,18.219,18.324,18.219,18.324,4137,0
+KTN.US,D,20121114,000000,18.238,18.538,18.238,18.538,1090,0
+KTN.US,D,20121115,000000,18.354,18.354,18.238,18.238,585,0
+KTN.US,D,20121119,000000,18.219,18.219,18.219,18.219,259,0
+KTN.US,D,20121120,000000,18.134,18.134,18.122,18.122,820,0
+KTN.US,D,20121121,000000,18.122,18.8,18.122,18.373,21254,0
+KTN.US,D,20121126,000000,18.47,18.47,18.428,18.47,2128,0
+KTN.US,D,20121127,000000,18.507,18.507,18.464,18.464,580,0
+KTN.US,D,20121128,000000,18.379,18.495,18.282,18.495,2051,0
+KTN.US,D,20121129,000000,18.476,18.476,18.476,18.476,326,0
+KTN.US,D,20121130,000000,18.348,18.348,18.288,18.288,326,0
+KTN.US,D,20121203,000000,18.391,18.464,18.324,18.324,1632,0
+KTN.US,D,20121204,000000,18.313,18.379,18.282,18.282,2849,0
+KTN.US,D,20121205,000000,18.288,18.288,18.282,18.282,366,0
+KTN.US,D,20121206,000000,18.195,18.232,18.19,18.232,1156,0
+KTN.US,D,20121207,000000,18.19,18.19,18.14,18.19,2856,0
+KTN.US,D,20121210,000000,18.214,18.403,18.202,18.274,5402,0
+KTN.US,D,20121211,000000,18.232,18.403,18.232,18.251,4913,0
+KTN.US,D,20121212,000000,18.318,18.318,18.244,18.294,1498,0
+KTN.US,D,20121213,000000,18.238,18.354,18.238,18.306,4528,0
+KTN.US,D,20121214,000000,18.476,18.476,18.274,18.434,2705,0
+KTN.US,D,20121217,000000,18.306,18.324,18.195,18.324,982,0
+KTN.US,D,20121218,000000,18.294,18.428,18.294,18.294,4175,0
+KTN.US,D,20121219,000000,18.294,18.318,18.294,18.318,1878,0
+KTN.US,D,20121220,000000,18.232,18.666,18.232,18.66,10389,0
+KTN.US,D,20121221,000000,18.36,18.555,18.354,18.439,4427,0
+KTN.US,D,20121224,000000,18.555,18.555,18.385,18.421,1474,0
+KTN.US,D,20121226,000000,18.294,18.385,18.14,18.19,4666,0
+KTN.US,D,20121227,000000,18.439,18.465,18.314,18.446,2072,0
+KTN.US,D,20121228,000000,18.629,18.629,18.155,18.46,5038,0
+KTN.US,D,20121231,000000,18.198,18.364,18.198,18.364,631,0
+KTN.US,D,20130102,000000,18.553,18.825,18.344,18.661,2316,0
+KTN.US,D,20130103,000000,18.383,18.439,18.383,18.408,686,0
+KTN.US,D,20130104,000000,18.408,18.7,18.161,18.7,3073,0
+KTN.US,D,20130107,000000,18.471,18.471,18.471,18.471,789,0
+KTN.US,D,20130108,000000,18.591,18.591,18.198,18.344,9609,0
+KTN.US,D,20130109,000000,18.383,18.471,18.383,18.471,3001,0
+KTN.US,D,20130110,000000,18.484,18.711,18.477,18.7,6638,0
+KTN.US,D,20130111,000000,18.744,18.95,18.73,18.758,15555,0
+KTN.US,D,20130114,000000,18.654,18.724,18.502,18.724,5064,0
+KTN.US,D,20130115,000000,18.7,18.761,18.616,18.673,1900,0
+KTN.US,D,20130116,000000,18.629,18.94,18.611,18.661,2921,0
+KTN.US,D,20130117,000000,18.668,18.857,18.654,18.704,6638,0
+KTN.US,D,20130118,000000,18.719,18.73,18.567,18.584,8714,0
+KTN.US,D,20130122,000000,18.604,18.668,18.567,18.567,6304,0
+KTN.US,D,20130124,000000,18.598,18.598,18.598,18.598,631,0
+KTN.US,D,20130125,000000,18.598,18.598,18.598,18.598,161,0
+KTN.US,D,20130128,000000,18.629,18.819,18.629,18.819,538,0
+KTN.US,D,20130129,000000,18.635,18.635,18.635,18.635,316,0
+KTN.US,D,20130131,000000,18.635,18.693,18.635,18.693,789,0
+KTN.US,D,20130201,000000,18.85,18.85,18.635,18.635,4405,0
+KTN.US,D,20130204,000000,18.888,18.895,18.604,18.895,2650,0
+KTN.US,D,20130205,000000,18.598,18.814,18.573,18.579,5831,0
+KTN.US,D,20130206,000000,18.604,18.704,18.567,18.598,2055,0
+KTN.US,D,20130207,000000,18.598,18.724,18.579,18.724,3624,0
+KTN.US,D,20130208,000000,18.902,18.902,18.902,18.902,522,0
+KTN.US,D,20130211,000000,18.914,18.95,18.914,18.946,3384,0
+KTN.US,D,20130212,000000,18.661,18.661,18.661,18.661,425,0
+KTN.US,D,20130213,000000,18.819,18.819,18.819,18.819,161,0
+KTN.US,D,20130219,000000,18.946,18.946,18.946,18.946,395,0
+KTN.US,D,20130220,000000,18.888,18.888,18.8,18.8,1382,0
+KTN.US,D,20130221,000000,18.95,18.959,18.661,18.95,2357,0
+KTN.US,D,20130222,000000,18.788,18.788,18.788,18.788,2251,0
+KTN.US,D,20130225,000000,18.774,18.888,18.611,18.611,7412,0
+KTN.US,D,20130226,000000,18.806,18.806,18.686,18.686,2149,0
+KTN.US,D,20130227,000000,18.661,18.876,18.661,18.825,3905,0
+KTN.US,D,20130228,000000,18.711,18.85,18.7,18.758,676,0
+KTN.US,D,20130301,000000,18.85,18.85,18.85,18.85,473,0
+KTN.US,D,20130304,000000,18.704,18.758,18.629,18.749,10771,0
+KTN.US,D,20130305,000000,18.8,18.8,18.598,18.647,1400,0
+KTN.US,D,20130306,000000,18.654,18.857,18.635,18.839,7115,0
+KTN.US,D,20130307,000000,18.768,18.788,18.768,18.788,948,0
+KTN.US,D,20130308,000000,18.831,18.831,18.686,18.686,473,0
+KTN.US,D,20130311,000000,18.598,18.679,18.598,18.661,3951,0
+KTN.US,D,20130312,000000,18.792,18.806,18.792,18.806,732,0
+KTN.US,D,20130313,000000,18.719,18.719,18.693,18.693,1266,0
+KTN.US,D,20130314,000000,18.788,18.788,18.73,18.761,2294,0
+KTN.US,D,20130318,000000,18.788,18.788,18.635,18.647,3226,0
+KTN.US,D,20130319,000000,18.661,18.661,18.661,18.661,1383,0
+KTN.US,D,20130320,000000,18.758,18.932,18.711,18.768,12326,0
+KTN.US,D,20130321,000000,18.902,18.976,18.788,18.788,1884,0
+KTN.US,D,20130325,000000,18.679,18.831,18.679,18.806,14107,0
+KTN.US,D,20130327,000000,18.831,18.902,18.831,18.902,1092,0
+KTN.US,D,20130328,000000,18.907,19.072,18.902,18.902,9224,0
+KTN.US,D,20130401,000000,18.964,19.053,18.907,18.907,5321,0
+KTN.US,D,20130402,000000,18.914,19.015,18.902,19.015,789,0
+KTN.US,D,20130403,000000,19.065,19.44,19.065,19.205,8145,0
+KTN.US,D,20130404,000000,19.002,19.123,18.94,18.971,1581,0
+KTN.US,D,20130405,000000,19.224,19.224,19.015,19.039,1960,0
+KTN.US,D,20130409,000000,19.029,19.13,19.015,19.015,6099,0
+KTN.US,D,20130410,000000,19.072,19.072,19.072,19.072,473,0
+KTN.US,D,20130411,000000,19.105,19.105,19.105,19.105,316,0
+KTN.US,D,20130412,000000,19.072,19.11,19.072,19.11,5530,0
+KTN.US,D,20130415,000000,19.123,19.193,19.123,19.193,655,0
+KTN.US,D,20130416,000000,19.193,19.193,19.187,19.193,1420,0
+KTN.US,D,20130417,000000,19.135,19.135,19.135,19.135,359,0
+KTN.US,D,20130418,000000,19.193,19.193,19.048,19.135,11573,0
+KTN.US,D,20130419,000000,19.135,19.149,19.135,19.149,1889,0
+KTN.US,D,20130422,000000,19.135,19.193,19.135,19.193,2212,0
+KTN.US,D,20130423,000000,19.135,19.314,19.135,19.314,9169,0
+KTN.US,D,20130424,000000,19.205,19.242,19.135,19.242,490,0
+KTN.US,D,20130425,000000,19.35,19.389,19.242,19.389,948,0
+KTN.US,D,20130426,000000,19.3,19.49,19.3,19.3,5220,0
+KTN.US,D,20130429,000000,19.306,19.539,19.306,19.458,1401,0
+KTN.US,D,20130430,000000,19.306,19.49,19.306,19.49,1420,0
+KTN.US,D,20130501,000000,19.598,19.92,19.553,19.598,2864,0
+KTN.US,D,20130502,000000,19.546,19.546,19.49,19.49,1581,0
+KTN.US,D,20130503,000000,19.593,19.92,19.593,19.92,3590,0
+KTN.US,D,20130507,000000,20.029,20.085,19.926,19.926,3302,0
+KTN.US,D,20130508,000000,19.964,19.964,19.964,19.964,178,0
+KTN.US,D,20130509,000000,19.971,20.015,19.926,19.926,3288,0
+KTN.US,D,20130510,000000,20.029,20.072,19.926,20.072,3697,0
+KTN.US,D,20130513,000000,20.022,20.022,20.022,20.022,631,0
+KTN.US,D,20130514,000000,19.997,19.997,19.997,19.997,789,0
+KTN.US,D,20130515,000000,20.032,20.032,20.032,20.032,262,0
+KTN.US,D,20130516,000000,20.022,20.077,20.022,20.077,2178,0
+KTN.US,D,20130517,000000,20.052,20.052,19.515,19.685,8063,0
+KTN.US,D,20130521,000000,19.578,19.735,19.578,19.735,2426,0
+KTN.US,D,20130522,000000,19.786,19.856,19.786,19.786,1473,0
+KTN.US,D,20130523,000000,19.786,19.786,19.786,19.786,631,0
+KTN.US,D,20130524,000000,19.743,19.75,19.685,19.685,1740,0
+KTN.US,D,20130528,000000,19.794,20.002,19.584,19.681,4910,0
+KTN.US,D,20130529,000000,19.705,19.869,19.705,19.856,3478,0
+KTN.US,D,20130530,000000,19.776,19.805,19.655,19.761,2136,0
+KTN.US,D,20130531,000000,19.566,19.566,19.553,19.553,473,0
+KTN.US,D,20130603,000000,19.49,19.659,19.49,19.659,1113,0
+KTN.US,D,20130604,000000,19.546,19.571,19.44,19.571,473,0
+KTN.US,D,20130605,000000,19.655,19.655,19.546,19.634,1420,0
+KTN.US,D,20130606,000000,19.926,19.926,19.711,19.776,6434,0
+KTN.US,D,20130607,000000,19.618,19.618,19.389,19.478,789,0
+KTN.US,D,20130610,000000,19.415,19.415,19.331,19.331,2898,0
+KTN.US,D,20130611,000000,19.331,19.331,19.205,19.205,3295,0
+KTN.US,D,20130612,000000,19.35,19.408,19.294,19.344,12003,0
+KTN.US,D,20130613,000000,19.482,19.546,19.376,19.389,3282,0
+KTN.US,D,20130614,000000,19.408,19.408,19.408,19.408,410,0
+KTN.US,D,20130617,000000,19.452,19.628,19.452,19.458,3189,0
+KTN.US,D,20130618,000000,19.932,19.932,19.648,19.83,5344,0
+KTN.US,D,20130619,000000,19.856,19.864,19.856,19.864,1501,0
+KTN.US,D,20130620,000000,19.769,19.92,19.648,19.92,6717,0
+KTN.US,D,20130621,000000,19.754,19.864,19.666,19.786,5532,0
+KTN.US,D,20130624,000000,19.881,19.881,19.56,19.56,6665,0
+KTN.US,D,20130625,000000,19.566,19.566,19.35,19.471,4394,0
+KTN.US,D,20130626,000000,20.113,20.113,19.539,19.539,6065,0
+KTN.US,D,20130627,000000,19.479,19.734,19.415,19.415,1689,0
+KTN.US,D,20130628,000000,19.499,19.499,19.492,19.492,485,0
+KTN.US,D,20130701,000000,19.492,19.602,19.492,19.602,2175,0
+KTN.US,D,20130702,000000,19.492,19.492,19.38,19.492,5658,0
+KTN.US,D,20130708,000000,19.519,19.519,19.504,19.504,762,0
+KTN.US,D,20130709,000000,19.393,19.393,19.389,19.393,1678,0
+KTN.US,D,20130710,000000,19.492,19.492,19.335,19.335,1373,0
+KTN.US,D,20130711,000000,19.393,19.441,19.393,19.441,1223,0
+KTN.US,D,20130712,000000,19.479,19.492,19.328,19.441,4579,0
+KTN.US,D,20130715,000000,19.415,19.728,19.389,19.558,7529,0
+KTN.US,D,20130716,000000,19.786,19.786,19.786,19.786,227,0
+KTN.US,D,20130717,000000,19.971,20.008,19.971,20.008,650,0
+KTN.US,D,20130718,000000,20.135,20.135,19.982,19.982,3434,0
+KTN.US,D,20130719,000000,19.971,19.971,19.964,19.971,5433,0
+KTN.US,D,20130722,000000,19.918,19.918,19.886,19.886,682,0
+KTN.US,D,20130723,000000,19.852,19.886,19.852,19.886,1147,0
+KTN.US,D,20130724,000000,19.931,19.931,19.911,19.911,1002,0
+KTN.US,D,20130725,000000,19.832,19.832,19.832,19.832,422,0
+KTN.US,D,20130726,000000,19.924,19.924,19.832,19.84,732,0
+KTN.US,D,20130729,000000,19.971,19.971,19.84,19.84,1831,0
+KTN.US,D,20130730,000000,19.964,19.964,19.937,19.937,611,0
+KTN.US,D,20130731,000000,19.937,19.946,19.872,19.872,1614,0
+KTN.US,D,20130801,000000,19.866,19.866,19.82,19.82,955,0
+KTN.US,D,20130802,000000,19.577,19.643,19.434,19.511,2951,0
+KTN.US,D,20130805,000000,19.721,19.794,19.643,19.794,1223,0
+KTN.US,D,20130807,000000,19.643,19.957,19.472,19.911,10075,0
+KTN.US,D,20130808,000000,19.635,19.721,19.393,19.721,1251,0
+KTN.US,D,20130812,000000,19.544,19.551,19.539,19.539,1156,0
+KTN.US,D,20130813,000000,19.635,19.635,19.361,19.389,4205,0
+KTN.US,D,20130815,000000,19.551,19.583,19.308,19.354,5976,0
+KTN.US,D,20130819,000000,19.592,19.592,19.289,19.328,10430,0
+KTN.US,D,20130820,000000,19.119,19.263,19.119,19.217,2978,0
+KTN.US,D,20130821,000000,19.544,19.544,19.158,19.184,2413,0
+KTN.US,D,20130822,000000,19.028,19.217,19.028,19.217,1159,0
+KTN.US,D,20130823,000000,19.23,19.23,19.23,19.23,3724,0
+KTN.US,D,20130826,000000,19.144,19.459,19.144,19.408,2291,0
+KTN.US,D,20130827,000000,19.434,19.434,19.23,19.237,2407,0
+KTN.US,D,20130828,000000,19.23,19.242,19.217,19.242,1067,0
+KTN.US,D,20130829,000000,19.242,19.242,19.242,19.242,1678,0
+KTN.US,D,20130830,000000,19.032,19.144,18.759,19.001,3007,0
+KTN.US,D,20130904,000000,18.969,19.191,18.969,18.969,841,0
+KTN.US,D,20130905,000000,18.667,19.001,18.667,19.001,862,0
+KTN.US,D,20130906,000000,19.073,19.237,19.073,19.237,1281,0
+KTN.US,D,20130909,000000,19.007,19.032,19.001,19.032,3521,0
+KTN.US,D,20130910,000000,19.001,19.23,19.001,19.085,2671,0
+KTN.US,D,20130911,000000,19.032,19.23,19.02,19.23,2441,0
+KTN.US,D,20130913,000000,19.001,19.001,19.001,19.001,472,0
+KTN.US,D,20130916,000000,19.013,19.013,19.013,19.013,223,0
+KTN.US,D,20130918,000000,19.039,19.039,19.032,19.032,1125,0
+KTN.US,D,20130919,000000,19.032,19.211,19.032,19.066,2041,0
+KTN.US,D,20130920,000000,19.191,19.211,19.073,19.073,1422,0
+KTN.US,D,20130925,000000,19.066,19.592,19.066,19.525,2763,0
+KTN.US,D,20130927,000000,19.11,19.11,19.105,19.105,498,0
+KTN.US,D,20130930,000000,19.485,19.485,19.485,19.485,245,0
+KTN.US,D,20131001,000000,19.066,19.085,19.066,19.085,459,0
+KTN.US,D,20131002,000000,19.131,19.178,19.1,19.1,2206,0
+KTN.US,D,20131003,000000,19.119,19.119,19.119,19.119,155,0
+KTN.US,D,20131004,000000,19.558,19.558,19.558,19.558,382,0
+KTN.US,D,20131007,000000,19.295,19.295,19.085,19.11,2793,0
+KTN.US,D,20131008,000000,19.11,19.11,19.11,19.11,259,0
+KTN.US,D,20131009,000000,19.119,19.119,19.119,19.119,212,0
+KTN.US,D,20131010,000000,19.066,19.158,19.066,19.085,779,0
+KTN.US,D,20131011,000000,19.1,19.131,19.1,19.131,1227,0
+KTN.US,D,20131014,000000,19.131,19.131,19.066,19.126,1831,0
+KTN.US,D,20131015,000000,19.25,19.25,19.25,19.25,382,0
+KTN.US,D,20131016,000000,19.1,19.131,19.066,19.131,4273,0
+KTN.US,D,20131022,000000,19.511,19.519,19.137,19.137,1449,0
+KTN.US,D,20131023,000000,19.119,19.242,19.119,19.242,1009,0
+KTN.US,D,20131024,000000,19.085,19.25,19.001,19.073,2813,0
+KTN.US,D,20131025,000000,19.001,19.211,19.001,19.066,2061,0
+KTN.US,D,20131028,000000,19.23,19.23,19.23,19.23,261,0
+KTN.US,D,20131029,000000,19.237,19.237,19.237,19.237,1223,0
+KTN.US,D,20131030,000000,19.23,19.23,19.23,19.23,227,0
+KTN.US,D,20131031,000000,19.237,19.237,19.02,19.126,1067,0
+KTN.US,D,20131101,000000,19.073,19.263,19.073,19.263,414,0
+KTN.US,D,20131104,000000,19.039,19.315,19.039,19.315,305,0
+KTN.US,D,20131105,000000,19.11,19.485,19.11,19.348,1320,0
+KTN.US,D,20131106,000000,19.171,19.171,19.126,19.126,536,0
+KTN.US,D,20131108,000000,19.079,19.11,19.079,19.085,788,0
+KTN.US,D,20131111,000000,19.085,19.11,19.079,19.11,3205,0
+KTN.US,D,20131112,000000,19.295,19.295,19.144,19.23,2441,0
+KTN.US,D,20131114,000000,19.158,19.263,19.091,19.263,3033,0
+KTN.US,D,20131115,000000,19.551,19.551,19.519,19.519,762,0
+KTN.US,D,20131118,000000,19.11,19.164,19.091,19.164,1087,0
+KTN.US,D,20131119,000000,19.126,19.131,19.126,19.131,1067,0
+KTN.US,D,20131120,000000,19.131,19.131,19.079,19.079,1067,0
+KTN.US,D,20131121,000000,19.131,19.308,19.066,19.282,3596,0
+KTN.US,D,20131125,000000,19.001,19.007,19.001,19.007,1541,0
+KTN.US,D,20131126,000000,19.085,19.263,19.085,19.196,4463,0
+KTN.US,D,20131127,000000,19.105,19.263,19.073,19.196,3977,0
+KTN.US,D,20131129,000000,19.032,19.032,19.028,19.028,498,0
+KTN.US,D,20131202,000000,19.275,19.275,19.066,19.242,1059,0
+KTN.US,D,20131203,000000,19.066,19.242,19.066,19.242,955,0
+KTN.US,D,20131204,000000,19.25,19.25,19.039,19.039,611,0
+KTN.US,D,20131205,000000,19.419,19.525,19.131,19.171,3345,0
+KTN.US,D,20131206,000000,19.511,19.511,19.126,19.211,3434,0
+KTN.US,D,20131210,000000,19.196,19.519,19.196,19.492,2243,0
+KTN.US,D,20131211,000000,19.164,19.164,19.164,19.164,298,0
+KTN.US,D,20131212,000000,19.419,19.479,19.419,19.479,618,0
+KTN.US,D,20131216,000000,19.184,19.211,19.184,19.211,1086,0
+KTN.US,D,20131217,000000,19.171,19.441,19.171,19.295,3986,0
+KTN.US,D,20131218,000000,19.295,19.519,19.237,19.282,1925,0
+KTN.US,D,20131219,000000,19.178,19.23,19.178,19.23,1237,0
+KTN.US,D,20131220,000000,19.289,19.308,19.289,19.289,2594,0
+KTN.US,D,20131223,000000,19.361,19.472,19.263,19.348,2207,0
+KTN.US,D,20131224,000000,19.393,19.393,19.328,19.328,459,0
+KTN.US,D,20131226,000000,19.196,19.315,19.196,19.315,814,0
+KTN.US,D,20131227,000000,19.373,19.496,19.278,19.278,7698,0
+KTN.US,D,20131230,000000,19.685,19.685,19.516,19.516,3299,0
+KTN.US,D,20131231,000000,19.685,19.685,19.549,19.549,3112,0
+KTN.US,D,20140102,000000,19.346,19.346,19.332,19.34,3594,0
+KTN.US,D,20140103,000000,19.286,19.537,19.156,19.264,4564,0
+KTN.US,D,20140106,000000,19.244,19.244,19.244,19.244,1914,0
+KTN.US,D,20140107,000000,19.244,19.264,19.224,19.224,2834,0
+KTN.US,D,20140108,000000,19.564,19.752,19.564,19.583,3659,0
+KTN.US,D,20140109,000000,19.373,19.373,19.373,19.373,149,0
+KTN.US,D,20140110,000000,19.42,19.68,19.42,19.61,813,0
+KTN.US,D,20140113,000000,19.61,19.626,19.61,19.61,1914,0
+KTN.US,D,20140114,000000,19.537,19.685,19.537,19.626,1442,0
+KTN.US,D,20140115,000000,19.779,19.814,19.658,19.807,2242,0
+KTN.US,D,20140116,000000,19.658,19.658,19.626,19.658,2169,0
+KTN.US,D,20140117,000000,19.814,19.814,19.629,19.629,1651,0
+KTN.US,D,20140121,000000,19.889,19.889,19.889,19.889,326,0
+KTN.US,D,20140122,000000,19.945,19.945,19.909,19.909,1396,0
+KTN.US,D,20140124,000000,19.807,19.807,19.619,19.629,1680,0
+KTN.US,D,20140127,000000,19.626,19.653,19.346,19.346,2967,0
+KTN.US,D,20140128,000000,19.795,19.795,19.795,19.795,150,0
+KTN.US,D,20140129,000000,20.018,20.018,20.018,20.018,295,0
+KTN.US,D,20140130,000000,19.619,19.882,19.619,19.847,2103,0
+KTN.US,D,20140131,000000,19.775,19.775,19.775,19.775,501,0
+KTN.US,D,20140203,000000,19.897,19.897,19.897,19.897,564,0
+KTN.US,D,20140204,000000,19.882,19.917,19.882,19.917,3519,0
+KTN.US,D,20140205,000000,19.991,19.991,19.685,19.7,3695,0
+KTN.US,D,20140206,000000,19.7,19.964,19.7,19.945,1812,0
+KTN.US,D,20140207,000000,19.733,19.855,19.726,19.855,2102,0
+KTN.US,D,20140210,000000,19.991,19.991,19.889,19.957,2591,0
+KTN.US,D,20140211,000000,19.964,20.025,19.897,20.025,5154,0
+KTN.US,D,20140212,000000,20.059,20.195,20.059,20.195,4134,0
+KTN.US,D,20140213,000000,20.195,20.296,20.154,20.296,1840,0
+KTN.US,D,20140214,000000,20.296,20.296,20.262,20.262,1313,0
+KTN.US,D,20140218,000000,20.296,20.433,20.296,20.433,2730,0
+KTN.US,D,20140219,000000,20.433,20.433,20.41,20.433,908,0
+KTN.US,D,20140220,000000,20.31,20.478,20.31,20.478,1462,0
+KTN.US,D,20140221,000000,20.472,20.472,20.472,20.472,973,0
+KTN.US,D,20140224,000000,20.472,20.472,20.472,20.472,265,0
+KTN.US,D,20140225,000000,20.506,20.506,20.296,20.296,1494,0
+KTN.US,D,20140226,000000,21.198,21.198,20.371,20.371,395,0
+KTN.US,D,20140227,000000,20.365,20.365,20.365,20.365,820,0
+KTN.US,D,20140228,000000,20.437,21.159,20.433,21.084,3697,0
+KTN.US,D,20140303,000000,20.533,20.542,20.533,20.542,1483,0
+KTN.US,D,20140304,000000,20.65,20.65,20.65,20.65,351,0
+KTN.US,D,20140305,000000,20.704,21.089,20.704,21.089,442,0
+KTN.US,D,20140306,000000,21.097,21.097,21.097,21.097,374,0
+KTN.US,D,20140307,000000,21.063,21.063,21.063,21.063,431,0
+KTN.US,D,20140310,000000,21.097,21.165,20.826,20.826,2129,0
+KTN.US,D,20140311,000000,21.111,21.111,21.111,21.111,372,0
+KTN.US,D,20140314,000000,20.983,21.505,20.983,21.505,2965,0
+KTN.US,D,20140317,000000,21.213,21.246,21.213,21.219,1491,0
+KTN.US,D,20140318,000000,21.234,21.383,21.234,21.383,1564,0
+KTN.US,D,20140319,000000,21.246,21.246,20.357,20.681,7881,0
+KTN.US,D,20140324,000000,20.595,20.602,20.595,20.602,1149,0
+KTN.US,D,20140325,000000,20.296,20.399,20.27,20.365,2491,0
+KTN.US,D,20140326,000000,20.296,20.296,20.234,20.234,1030,0
+KTN.US,D,20140327,000000,20.33,20.33,20.33,20.33,737,0
+KTN.US,D,20140328,000000,20.533,20.533,20.262,20.296,3285,0
+KTN.US,D,20140331,000000,20.33,20.33,20.234,20.234,1768,0
+KTN.US,D,20140401,000000,20.234,20.242,20.234,20.242,416,0
+KTN.US,D,20140403,000000,20.304,20.338,20.234,20.338,2211,0
+KTN.US,D,20140404,000000,20.365,20.392,20.33,20.33,2115,0
+KTN.US,D,20140407,000000,20.406,20.466,20.406,20.466,1200,0
+KTN.US,D,20140408,000000,20.466,20.466,20.466,20.466,451,0
+KTN.US,D,20140409,000000,20.316,20.459,20.091,20.41,8680,0
+KTN.US,D,20140410,000000,20.426,20.426,20.426,20.426,253,0
+KTN.US,D,20140411,000000,20.418,20.418,20.229,20.296,1528,0
+KTN.US,D,20140414,000000,20.242,20.242,20.242,20.242,983,0
+KTN.US,D,20140415,000000,20.587,20.587,20.262,20.433,3032,0
+KTN.US,D,20140417,000000,20.582,20.838,20.426,20.459,4185,0
+KTN.US,D,20140421,000000,20.498,20.67,20.498,20.67,2776,0
+KTN.US,D,20140424,000000,20.736,20.736,20.736,20.736,438,0
+KTN.US,D,20140425,000000,20.736,20.736,20.229,20.466,10087,0
+KTN.US,D,20140428,000000,20.466,21.009,20.466,20.615,1195,0
+KTN.US,D,20140429,000000,20.304,20.873,20.249,20.838,2252,0
+KTN.US,D,20140430,000000,20.323,20.472,20.249,20.433,2225,0
+KTN.US,D,20140501,000000,20.567,20.567,20.555,20.555,538,0
+KTN.US,D,20140502,000000,20.704,20.759,20.704,20.759,718,0
+KTN.US,D,20140506,000000,20.838,20.838,20.567,20.567,1116,0
+KTN.US,D,20140508,000000,20.881,20.907,20.736,20.736,1590,0
+KTN.US,D,20140509,000000,20.744,20.873,20.744,20.752,1089,0
+KTN.US,D,20140512,000000,20.744,20.744,20.744,20.744,706,0
+KTN.US,D,20140513,000000,20.873,20.873,20.744,20.744,1439,0
+KTN.US,D,20140514,000000,20.744,20.873,20.567,20.67,2753,0
+KTN.US,D,20140515,000000,20.855,20.873,20.855,20.873,420,0
+KTN.US,D,20140519,000000,20.602,20.907,20.383,20.615,7103,0
+KTN.US,D,20140520,000000,20.744,21.172,20.655,21.111,7881,0
+KTN.US,D,20140521,000000,20.901,20.901,20.901,20.901,739,0
+KTN.US,D,20140522,000000,21.111,21.111,21.111,21.111,532,0
+KTN.US,D,20140523,000000,20.933,21.089,20.933,21.03,682,0
+KTN.US,D,20140527,000000,21.138,21.138,21.138,21.138,977,0
+KTN.US,D,20140528,000000,21.172,21.172,20.933,21.172,4515,0
+KTN.US,D,20140529,000000,20.942,20.942,20.704,20.717,9504,0
+KTN.US,D,20140530,000000,20.806,21.036,20.779,21.036,1053,0
+KTN.US,D,20140602,000000,20.974,20.974,20.907,20.907,1325,0
+KTN.US,D,20140603,000000,20.881,20.881,20.799,20.818,2029,0
+KTN.US,D,20140604,000000,20.845,20.845,20.752,20.833,6752,0
+KTN.US,D,20140605,000000,20.752,20.752,20.717,20.717,788,0
+KTN.US,D,20140606,000000,20.736,20.744,20.731,20.731,885,0
+KTN.US,D,20140609,000000,20.838,20.838,20.838,20.838,367,0
+KTN.US,D,20140610,000000,20.806,20.806,20.71,20.71,2797,0
+KTN.US,D,20140611,000000,20.71,20.71,20.704,20.704,3491,0
+KTN.US,D,20140612,000000,20.704,20.833,20.699,20.833,1152,0
+KTN.US,D,20140613,000000,20.704,20.873,20.582,20.61,5596,0
+KTN.US,D,20140616,000000,20.635,20.826,20.635,20.736,1448,0
+KTN.US,D,20140617,000000,20.826,20.933,20.826,20.833,1666,0
+KTN.US,D,20140618,000000,21.036,21.036,20.942,20.942,4650,0
+KTN.US,D,20140619,000000,20.948,21.036,20.736,20.736,6637,0
+KTN.US,D,20140620,000000,20.845,21.036,20.845,21.036,3451,0
+KTN.US,D,20140623,000000,21.003,21.003,20.838,20.961,1834,0
+KTN.US,D,20140624,000000,21.036,21.036,20.71,20.771,2478,0
+KTN.US,D,20140625,000000,21.036,21.036,20.907,20.907,515,0
+KTN.US,D,20140626,000000,20.575,21.873,20.567,21.766,8801,0
+KTN.US,D,20140627,000000,21.064,21.087,20.877,21.073,2864,0
+KTN.US,D,20140701,000000,21.663,21.663,21.663,21.663,803,0
+KTN.US,D,20140702,000000,20.995,21.605,20.995,21.481,711,0
+KTN.US,D,20140703,000000,21.417,21.417,21.108,21.383,1748,0
+KTN.US,D,20140707,000000,21.622,21.622,21.537,21.537,571,0
+KTN.US,D,20140708,000000,21.6,21.6,21.298,21.298,1356,0
+KTN.US,D,20140709,000000,21.298,21.305,21.285,21.305,2163,0
+KTN.US,D,20140710,000000,21.39,21.39,21.39,21.39,567,0
+KTN.US,D,20140714,000000,21.366,21.366,21.114,21.122,2570,0
+KTN.US,D,20140715,000000,21.136,21.143,21.136,21.136,2017,0
+KTN.US,D,20140716,000000,21.219,21.219,21.219,21.219,1994,0
+KTN.US,D,20140717,000000,21.143,21.219,21.101,21.101,9021,0
+KTN.US,D,20140718,000000,21.064,21.171,20.932,21.171,3568,0
+KTN.US,D,20140721,000000,20.939,20.939,20.939,20.939,749,0
+KTN.US,D,20140722,000000,20.932,20.932,20.932,20.932,140,0
+KTN.US,D,20140723,000000,20.856,21.191,20.645,20.645,2636,0
+KTN.US,D,20140724,000000,21.045,21.151,20.989,20.989,1695,0
+KTN.US,D,20140725,000000,21.087,21.198,21.073,21.198,6238,0
+KTN.US,D,20140728,000000,21.157,21.157,21.157,21.157,284,0
+KTN.US,D,20140729,000000,21.003,21.171,20.989,21.171,2727,0
+KTN.US,D,20140731,000000,20.918,21.171,20.89,21.171,3796,0
+KTN.US,D,20140801,000000,21.064,21.24,21.064,21.24,3796,0
+KTN.US,D,20140804,000000,21.24,21.285,21.136,21.285,1104,0
+KTN.US,D,20140805,000000,21.277,21.277,21.263,21.263,1448,0
+KTN.US,D,20140807,000000,20.927,21.277,20.927,21.129,657,0
+KTN.US,D,20140808,000000,21.122,21.157,20.799,21.157,1710,0
+KTN.US,D,20140813,000000,21.6,21.909,21.6,21.81,14041,0
+KTN.US,D,20140814,000000,21.663,21.746,21.626,21.726,2707,0
+KTN.US,D,20140815,000000,21.521,21.521,21.521,21.521,577,0
+KTN.US,D,20140818,000000,21.81,22.293,21.467,21.467,3853,0
+KTN.US,D,20140819,000000,21.593,21.605,21.593,21.605,1170,0
+KTN.US,D,20140820,000000,21.838,21.866,21.761,21.766,8170,0
+KTN.US,D,20140822,000000,21.992,21.992,21.992,21.992,151,0
+KTN.US,D,20140825,000000,22.013,22.013,22.013,22.013,1491,0
+KTN.US,D,20140826,000000,21.521,21.713,21.101,21.327,9971,0
+KTN.US,D,20140827,000000,21.394,21.626,21.39,21.626,1637,0
+KTN.US,D,20140829,000000,21.459,22.293,21.185,22.293,10686,0
+KTN.US,D,20140902,000000,22.442,22.442,22.442,22.442,284,0
+KTN.US,D,20140903,000000,21.705,21.766,21.626,21.766,2866,0
+KTN.US,D,20140904,000000,21.677,21.677,21.641,21.641,1566,0
+KTN.US,D,20140905,000000,21.634,21.766,21.634,21.766,3011,0
+KTN.US,D,20140908,000000,21.766,21.825,21.766,21.825,284,0
+KTN.US,D,20140910,000000,21.655,21.655,21.655,21.655,572,0
+KTN.US,D,20140915,000000,21.754,21.754,21.6,21.6,2137,0
+KTN.US,D,20140916,000000,21.593,21.593,21.573,21.573,750,0
+KTN.US,D,20140919,000000,21.852,21.852,21.852,21.852,305,0
+KTN.US,D,20140923,000000,21.573,21.573,21.573,21.573,142,0
+KTN.US,D,20140925,000000,21.557,21.726,21.529,21.593,1931,0
+KTN.US,D,20140926,000000,21.717,21.717,21.717,21.717,361,0
+KTN.US,D,20140929,000000,21.565,21.697,21.521,21.537,2243,0
+KTN.US,D,20140930,000000,21.937,21.943,21.937,21.943,577,0
+KTN.US,D,20141001,000000,21.543,21.543,21.543,21.543,1156,0
+KTN.US,D,20141003,000000,21.543,21.557,21.521,21.557,1696,0
+KTN.US,D,20141007,000000,21.593,21.697,21.593,21.697,1866,0
+KTN.US,D,20141008,000000,21.713,21.713,21.543,21.543,1454,0
+KTN.US,D,20141009,000000,21.51,21.529,21.487,21.487,2790,0
+KTN.US,D,20141010,000000,21.543,21.543,21.543,21.543,296,0
+KTN.US,D,20141014,000000,21.501,21.537,21.453,21.515,4725,0
+KTN.US,D,20141015,000000,21.453,21.453,21.362,21.362,2370,0
+KTN.US,D,20141016,000000,21.356,21.356,21.356,21.356,212,0
+KTN.US,D,20141017,000000,21.394,21.733,21.338,21.43,28516,0
+KTN.US,D,20141020,000000,21.626,21.761,21.317,21.317,4411,0
+KTN.US,D,20141021,000000,21.766,21.766,21.317,21.327,990,0
+KTN.US,D,20141022,000000,21.356,21.411,21.317,21.411,1389,0
+KTN.US,D,20141023,000000,21.417,21.557,21.417,21.453,515,0
+KTN.US,D,20141024,000000,21.761,21.761,21.717,21.717,835,0
+KTN.US,D,20141027,000000,21.529,21.641,21.529,21.641,778,0
+KTN.US,D,20141028,000000,21.726,21.726,21.494,21.501,811,0
+KTN.US,D,20141030,000000,21.51,21.726,21.494,21.726,1680,0
+KTN.US,D,20141031,000000,21.494,21.697,21.459,21.467,2428,0
+KTN.US,D,20141104,000000,21.543,21.543,21.543,21.543,755,0
+KTN.US,D,20141105,000000,21.521,21.521,21.521,21.521,996,0
+KTN.US,D,20141106,000000,21.739,21.739,21.739,21.739,2863,0
+KTN.US,D,20141107,000000,21.705,21.705,21.6,21.6,309,0
+KTN.US,D,20141111,000000,21.548,21.548,21.548,21.548,140,0
+KTN.US,D,20141112,000000,21.6,22.118,21.557,22.008,9268,0
+KTN.US,D,20141113,000000,21.634,21.98,21.634,21.67,1041,0
+KTN.US,D,20141114,000000,21.766,21.766,21.663,21.766,3271,0
+KTN.US,D,20141117,000000,22.008,22.008,21.775,21.775,2282,0
+KTN.US,D,20141119,000000,21.766,21.79,21.766,21.79,1542,0
+KTN.US,D,20141120,000000,21.804,21.804,21.804,21.804,285,0
+KTN.US,D,20141124,000000,21.859,22.118,21.859,22.118,4783,0
+KTN.US,D,20141125,000000,22.134,22.289,22.134,22.273,5534,0
+KTN.US,D,20141126,000000,22.293,22.293,22.203,22.289,1132,0
+KTN.US,D,20141128,000000,22.293,22.293,22.105,22.105,813,0
+KTN.US,D,20141201,000000,22.293,22.293,21.888,22.273,2534,0
+KTN.US,D,20141202,000000,22.281,22.293,21.866,21.866,2298,0
+KTN.US,D,20141203,000000,21.901,22.289,21.901,22.26,3204,0
+KTN.US,D,20141204,000000,21.93,22.26,21.93,22.26,1923,0
+KTN.US,D,20141208,000000,22.273,22.293,22.035,22.293,3329,0
+KTN.US,D,20141209,000000,22.293,22.309,22.063,22.063,1350,0
+KTN.US,D,20141210,000000,21.888,22.141,21.888,22.035,1082,0
+KTN.US,D,20141211,000000,21.901,21.901,21.888,21.888,1253,0
+KTN.US,D,20141212,000000,21.881,22.218,21.881,22.218,1971,0
+KTN.US,D,20141215,000000,22.293,22.293,22.293,22.293,260,0
+KTN.US,D,20141216,000000,22.289,22.293,22.273,22.289,741,0
+KTN.US,D,20141217,000000,22.289,22.289,22.273,22.289,2526,0
+KTN.US,D,20141218,000000,21.98,21.98,21.98,21.98,1125,0
+KTN.US,D,20141219,000000,22.254,22.293,22.254,22.293,1834,0
+KTN.US,D,20141222,000000,22.358,22.399,22.225,22.225,1409,0
+KTN.US,D,20141223,000000,22.399,22.437,22.399,22.399,1824,0
+KTN.US,D,20141224,000000,22.575,22.575,22.575,22.575,711,0
+KTN.US,D,20141226,000000,22.927,23.074,22.716,23.067,2614,0
+KTN.US,D,20141229,000000,23.775,23.775,23.738,23.738,985,0
+KTN.US,D,20141230,000000,23.441,23.441,23.441,23.441,734,0
+KTN.US,D,20141231,000000,23.339,23.339,23.217,23.217,1158,0
+KTN.US,D,20150102,000000,23.201,23.201,23.201,23.201,320,0
+KTN.US,D,20150105,000000,23.375,23.375,23.094,23.28,2588,0
+KTN.US,D,20150106,000000,23.012,23.268,22.875,23.268,1200,0
+KTN.US,D,20150107,000000,23.268,23.268,23.268,23.268,136,0
+KTN.US,D,20150108,000000,23.027,23.174,23.012,23.012,2315,0
+KTN.US,D,20150113,000000,23.006,23.006,23.006,23.006,136,0
+KTN.US,D,20150114,000000,23.006,23.006,22.832,22.832,922,0
+KTN.US,D,20150115,000000,22.832,22.832,22.832,22.832,1033,0
+KTN.US,D,20150123,000000,22.758,22.758,22.758,22.758,1057,0
+KTN.US,D,20150126,000000,22.31,22.31,22.31,22.31,282,0
+KTN.US,D,20150127,000000,22.31,23.317,22.31,23.317,915,0
+KTN.US,D,20150128,000000,23.276,23.276,23.276,23.276,775,0
+KTN.US,D,20150129,000000,22.086,22.29,22.086,22.29,3681,0
+KTN.US,D,20150130,000000,23.656,23.665,23.629,23.629,1761,0
+KTN.US,D,20150202,000000,23.665,23.665,23.665,23.665,965,0
+KTN.US,D,20150203,000000,22.832,22.985,22.455,22.555,2817,0
+KTN.US,D,20150204,000000,23.065,23.296,23.065,23.296,969,0
+KTN.US,D,20150205,000000,23.042,23.268,22.832,22.832,2281,0
+KTN.US,D,20150206,000000,23.304,23.304,23.251,23.268,1380,0
+KTN.US,D,20150209,000000,23.268,23.268,23.268,23.268,138,0
+KTN.US,D,20150210,000000,22.875,22.875,22.875,22.875,1108,0
+KTN.US,D,20150211,000000,23.201,23.201,23.194,23.194,1740,0
+KTN.US,D,20150212,000000,22.904,23.099,22.904,23.099,896,0
+KTN.US,D,20150217,000000,22.911,23.094,22.911,23.094,1518,0
+KTN.US,D,20150218,000000,22.889,23.288,22.796,23.288,1461,0
+KTN.US,D,20150219,000000,23.077,23.077,22.904,22.948,3589,0
+KTN.US,D,20150220,000000,22.977,23.012,22.904,23.012,4140,0
+KTN.US,D,20150223,000000,22.832,23.006,22.832,23.006,966,0
+KTN.US,D,20150224,000000,22.868,22.868,22.868,22.868,1474,0
+KTN.US,D,20150225,000000,22.94,22.991,22.94,22.977,1188,0
+KTN.US,D,20150227,000000,22.956,22.956,22.911,22.911,386,0
+KTN.US,D,20150302,000000,22.832,22.918,22.832,22.918,692,0
+KTN.US,D,20150303,000000,22.97,22.97,22.97,22.97,1380,0
+KTN.US,D,20150304,000000,22.97,22.97,22.97,22.97,136,0
+KTN.US,D,20150305,000000,22.86,22.889,22.847,22.889,692,0
+KTN.US,D,20150306,000000,22.832,22.832,22.724,22.724,1518,0
+KTN.US,D,20150309,000000,22.758,22.758,22.695,22.695,415,0
+KTN.US,D,20150310,000000,22.695,22.695,22.695,22.695,136,0
+KTN.US,D,20150311,000000,22.904,22.918,22.904,22.918,550,0
+KTN.US,D,20150312,000000,22.904,22.904,22.904,22.904,1518,0
+KTN.US,D,20150316,000000,22.695,22.934,22.695,22.934,3034,0
+KTN.US,D,20150317,000000,22.934,22.934,22.934,22.934,136,0
+KTN.US,D,20150318,000000,22.724,22.788,22.724,22.788,1104,0
+KTN.US,D,20150319,000000,22.758,22.758,22.505,22.505,1518,0
+KTN.US,D,20150320,000000,22.505,22.505,22.505,22.505,277,0
+KTN.US,D,20150323,000000,22.904,22.904,22.904,22.904,3173,0
+KTN.US,D,20150324,000000,22.832,22.832,22.65,22.658,3863,0
+KTN.US,D,20150325,000000,22.738,22.868,22.578,22.578,1931,0
+KTN.US,D,20150326,000000,22.578,22.578,22.578,22.578,136,0
+KTN.US,D,20150327,000000,22.615,22.615,22.615,22.615,136,0
+KTN.US,D,20150330,000000,22.832,22.934,22.832,22.904,4139,0
+KTN.US,D,20150331,000000,22.65,22.918,22.622,22.622,4564,0
+KTN.US,D,20150401,000000,22.628,22.728,22.628,22.728,415,0
+KTN.US,D,20150402,000000,22.628,22.868,22.628,22.868,3449,0
+KTN.US,D,20150406,000000,22.889,23.674,22.889,23.02,6209,0
+KTN.US,D,20150407,000000,23.027,23.128,23.027,23.123,826,0
+KTN.US,D,20150409,000000,23.665,23.665,23.448,23.448,1353,0
+KTN.US,D,20150410,000000,23.339,24.609,23.339,24.064,6760,0
+KTN.US,D,20150413,000000,24.426,24.426,23.07,23.383,5518,0
+KTN.US,D,20150414,000000,23.375,23.859,23.368,23.368,2621,0
+KTN.US,D,20150415,000000,23.309,23.309,23.194,23.194,2251,0
+KTN.US,D,20150416,000000,23.077,23.077,22.832,22.832,4175,0
+KTN.US,D,20150417,000000,22.81,23.276,22.81,22.832,1104,0
+KTN.US,D,20150420,000000,22.832,22.832,22.832,22.832,265,0
+KTN.US,D,20150421,000000,22.832,22.904,22.832,22.84,1095,0
+KTN.US,D,20150422,000000,22.673,23.869,22.673,23.869,1724,0
+KTN.US,D,20150423,000000,23.123,23.753,23.123,23.753,1104,0
+KTN.US,D,20150424,000000,22.918,23.665,22.918,23.665,448,0
+KTN.US,D,20150427,000000,23.665,23.665,23.665,23.665,136,0
+KTN.US,D,20150428,000000,22.716,23.238,22.47,22.483,7035,0
+KTN.US,D,20150429,000000,22.505,22.701,22.253,22.253,4415,0
+KTN.US,D,20150430,000000,22.253,22.463,21.158,22.463,13247,0
+KTN.US,D,20150501,000000,21.912,21.926,21.454,21.454,56980,0
+KTN.US,D,20150504,000000,21.657,21.743,21.593,21.739,4139,0
+KTN.US,D,20150505,000000,21.743,21.962,21.536,21.577,9657,0
+KTN.US,D,20150506,000000,21.536,22.208,21.536,21.904,17956,0
+KTN.US,D,20150507,000000,21.817,21.831,21.743,21.743,2868,0
+KTN.US,D,20150508,000000,21.955,22.237,21.536,21.606,20831,0
+KTN.US,D,20150511,000000,22.208,22.208,21.606,21.614,33113,0
+KTN.US,D,20150512,000000,21.81,21.81,21.671,21.671,1059,0
+KTN.US,D,20150513,000000,21.692,21.817,21.383,21.671,32283,0
+KTN.US,D,20150514,000000,21.39,21.739,21.295,21.413,5106,0
+KTN.US,D,20150515,000000,21.671,21.687,21.671,21.687,473,0
+KTN.US,D,20150518,000000,21.731,21.962,21.614,21.614,12029,0
+KTN.US,D,20150519,000000,21.687,21.926,21.687,21.709,8556,0
+KTN.US,D,20150520,000000,21.917,21.926,21.614,21.679,23315,0
+KTN.US,D,20150521,000000,21.679,21.679,21.513,21.679,550,0
+KTN.US,D,20150522,000000,21.593,21.657,21.593,21.606,3725,0
+KTN.US,D,20150526,000000,21.606,21.817,21.49,21.564,9361,0
+KTN.US,D,20150527,000000,21.671,21.904,21.671,21.904,5106,0
+KTN.US,D,20150528,000000,21.889,21.991,21.743,21.795,4732,0
+KTN.US,D,20150529,000000,21.955,21.955,21.955,21.955,277,0
+KTN.US,D,20150601,000000,21.962,21.991,21.947,21.991,1406,0
+KTN.US,D,20150602,000000,21.962,22.035,21.912,22.035,3440,0
+KTN.US,D,20150603,000000,22.23,22.999,22.035,22.918,22352,0
+KTN.US,D,20150604,000000,22.44,22.44,22.44,22.44,136,0
+KTN.US,D,20150605,000000,22.977,23.304,22.977,23.304,8142,0
+KTN.US,D,20150608,000000,23.296,23.441,23.296,23.441,6760,0
+KTN.US,D,20150609,000000,23.012,23.716,23.012,23.339,5311,0
+KTN.US,D,20150612,000000,22.934,22.934,22.904,22.934,4139,0
+KTN.US,D,20150615,000000,22.911,23.057,22.904,22.962,3034,0
+KTN.US,D,20150616,000000,22.904,23.086,22.904,23.086,277,0
+KTN.US,D,20150617,000000,23.048,23.048,23.048,23.048,965,0
+KTN.US,D,20150618,000000,23.048,23.048,23.048,23.048,550,0
+KTN.US,D,20150619,000000,22.904,23.106,22.904,23.106,1794,0
+KTN.US,D,20150622,000000,22.476,22.622,22.26,22.463,3449,0
+KTN.US,D,20150623,000000,22.071,23.217,22.071,22.883,2388,0
+KTN.US,D,20150625,000000,22.818,22.832,22.818,22.832,415,0
+KTN.US,D,20150626,000000,22.55,22.55,21.926,22.12,550,0
+KTN.US,D,20150629,000000,21.752,21.766,21.752,21.76,965,0
+KTN.US,D,20150630,000000,21.752,21.917,21.743,21.883,1824,0
+KTN.US,D,20150701,000000,22.395,22.395,22.395,22.395,550,0
+KTN.US,D,20150702,000000,21.942,22.143,21.817,21.817,1380,0
+KTN.US,D,20150706,000000,22.12,22.143,22.12,22.143,5106,0
+KTN.US,D,20150707,000000,22.253,22.253,22.253,22.253,1104,0
+KTN.US,D,20150708,000000,22.143,22.149,22.143,22.143,692,0
+KTN.US,D,20150709,000000,22.178,22.606,22.178,22.606,415,0
+KTN.US,D,20150710,000000,22.802,23.012,22.223,23.012,4415,0
+KTN.US,D,20150713,000000,23.012,23.086,22.847,22.847,3449,0
+KTN.US,D,20150714,000000,22.31,22.999,22.31,22.622,826,0
+KTN.US,D,20150715,000000,22.622,22.622,22.622,22.622,10,0
+KTN.US,D,20150716,000000,22.418,22.418,22.418,22.418,550,0
+KTN.US,D,20150717,000000,22.81,23.405,22.65,23.317,3312,0
+KTN.US,D,20150720,000000,23.383,23.839,22.904,23.304,2898,0
+KTN.US,D,20150721,000000,23.629,23.629,23.419,23.419,415,0
+KTN.US,D,20150722,000000,23.419,23.419,22.86,23.201,4692,0
+KTN.US,D,20150723,000000,23.412,23.412,22.898,22.904,1655,0
+KTN.US,D,20150724,000000,22.898,23.194,22.898,23.194,550,0
+KTN.US,D,20150728,000000,22.868,23.52,22.86,22.868,1380,0
+KTN.US,D,20150729,000000,22.86,22.86,22.644,22.832,965,0
+KTN.US,D,20150730,000000,22.695,23.28,22.695,23.012,2071,0
+KTN.US,D,20150731,000000,22.673,22.728,22.644,22.728,2207,0
+KTN.US,D,20150803,000000,22.695,22.695,22.695,22.695,325,0
+KTN.US,D,20150804,000000,22.716,22.716,22.716,22.716,965,0
+KTN.US,D,20150805,000000,23.333,23.333,23.333,23.333,692,0
+KTN.US,D,20150806,000000,22.746,22.788,22.746,22.788,277,0
+KTN.US,D,20150807,000000,22.644,23.194,22.585,23.035,2207,0
+KTN.US,D,20150810,000000,23.012,23.012,23.012,23.012,415,0
+KTN.US,D,20150812,000000,23.012,23.012,23.012,23.012,136,0
+KTN.US,D,20150813,000000,22.571,22.904,22.55,22.687,1104,0
+KTN.US,D,20150814,000000,23.099,23.099,22.724,22.724,2207,0
+KTN.US,D,20150817,000000,23.115,23.115,23.099,23.106,2621,0
+KTN.US,D,20150818,000000,22.86,22.86,22.86,22.86,136,0
+KTN.US,D,20150819,000000,23.179,23.463,23.179,23.187,1794,0
+KTN.US,D,20150820,000000,23.47,23.623,23.28,23.339,2071,0
+KTN.US,D,20150821,000000,23.339,23.339,23.339,23.339,965,0
+KTN.US,D,20150824,000000,22.636,23.296,22.47,22.658,2340,0
+KTN.US,D,20150825,000000,23.258,23.288,23.194,23.288,550,0
+KTN.US,D,20150826,000000,23.194,23.194,22.505,22.505,2071,0
+KTN.US,D,20150827,000000,22.55,22.55,22.361,22.361,1655,0
+KTN.US,D,20150828,000000,22.322,22.322,22.035,22.322,2485,0
+KTN.US,D,20150831,000000,22.679,22.679,22.679,22.679,692,0
+KTN.US,D,20150901,000000,22.832,22.832,22.832,22.832,1931,0
+KTN.US,D,20150902,000000,22.628,22.628,22.628,22.628,550,0
+KTN.US,D,20150903,000000,22.167,22.167,22.115,22.115,1794,0
+KTN.US,D,20150904,000000,22.035,22.043,22.035,22.035,965,0
+KTN.US,D,20150908,000000,21.968,21.968,21.947,21.947,1104,0
+KTN.US,D,20150909,000000,22.149,22.149,21.743,21.743,4415,0
+KTN.US,D,20150910,000000,22.107,22.195,22.006,22.143,2160,0
+KTN.US,D,20150911,000000,22.29,22.29,22.29,22.29,692,0
+KTN.US,D,20150914,000000,22.29,22.29,22.29,22.29,136,0
+KTN.US,D,20150915,000000,21.926,21.926,21.766,21.766,1104,0
+KTN.US,D,20150916,000000,21.926,22.281,21.926,22.253,1655,0
+KTN.US,D,20150917,000000,21.912,22.216,21.912,22.216,1068,0
+KTN.US,D,20150918,000000,21.926,22.092,21.926,22.092,415,0
+KTN.US,D,20150921,000000,21.942,21.942,21.942,21.942,277,0
+KTN.US,D,20150922,000000,22.23,22.23,22.23,22.23,277,0
+KTN.US,D,20150923,000000,21.947,21.962,21.926,21.962,1931,0
+KTN.US,D,20150924,000000,22.099,22.099,21.867,21.896,1507,0
+KTN.US,D,20150925,000000,21.962,21.962,21.962,21.962,277,0
+KTN.US,D,20150929,000000,21.962,21.962,21.962,21.962,277,0
+KTN.US,D,20150930,000000,21.743,21.752,21.454,21.743,826,0
+KTN.US,D,20151002,000000,22.099,22.244,21.955,21.955,1794,0
+KTN.US,D,20151005,000000,22.064,22.071,22.064,22.071,877,0
+KTN.US,D,20151006,000000,22.244,22.26,22.244,22.26,2485,0
+KTN.US,D,20151007,000000,22.253,22.253,21.817,21.825,3034,0
+KTN.US,D,20151008,000000,22.505,22.505,21.861,21.889,1380,0
+KTN.US,D,20151012,000000,22.493,22.497,22.493,22.497,1028,0
+KTN.US,D,20151013,000000,22.049,22.049,22.049,22.049,415,0
+KTN.US,D,20151015,000000,21.998,21.998,21.962,21.962,1518,0
+KTN.US,D,20151016,000000,22.425,22.425,22.092,22.223,5794,0
+KTN.US,D,20151019,000000,22.049,22.086,22.049,22.077,1578,0
+KTN.US,D,20151020,000000,22.44,22.446,22.414,22.414,2343,0
+KTN.US,D,20151021,000000,22.446,22.455,22.34,22.455,1380,0
+KTN.US,D,20151022,000000,22.425,22.425,22.389,22.389,965,0
+KTN.US,D,20151023,000000,22.322,22.505,22.12,22.505,3589,0
+KTN.US,D,20151026,000000,22.818,22.818,22.81,22.81,415,0
+KTN.US,D,20151027,000000,22.65,22.824,22.65,22.824,4692,0
+KTN.US,D,20151028,000000,22.824,22.824,22.824,22.824,136,0
+KTN.US,D,20151029,000000,22.824,23.889,22.824,23.375,2758,0
+KTN.US,D,20151030,000000,23.339,23.339,22.708,23.333,826,0
+KTN.US,D,20151102,000000,23.333,23.333,23.333,23.333,136,0
+KTN.US,D,20151104,000000,23.194,23.194,23.194,23.194,1380,0
+KTN.US,D,20151105,000000,23.194,23.412,23.194,23.194,5932,0
+KTN.US,D,20151106,000000,23.28,23.426,22.985,23.426,2071,0
+KTN.US,D,20151110,000000,23.419,23.484,23.268,23.304,11452,0
+KTN.US,D,20151111,000000,23.276,23.276,23.276,23.276,550,0
+KTN.US,D,20151112,000000,23.477,23.484,23.477,23.484,277,0
+KTN.US,D,20151113,000000,23.383,23.484,23.339,23.339,2071,0
+KTN.US,D,20151116,000000,22.911,23.463,22.898,23.012,1931,0
+KTN.US,D,20151117,000000,22.956,22.956,22.956,22.956,136,0
+KTN.US,D,20151118,000000,22.956,22.956,22.956,22.956,136,0
+KTN.US,D,20151119,000000,22.832,22.948,22.758,22.758,2071,0
+KTN.US,D,20151120,000000,23.012,23.012,22.832,22.956,3173,0
+KTN.US,D,20151123,000000,23.006,23.012,22.868,23.006,13381,0
+KTN.US,D,20151124,000000,22.832,23.106,22.832,22.999,2758,0
+KTN.US,D,20151125,000000,22.832,23.115,22.832,23.115,1655,0
+KTN.US,D,20151127,000000,23.115,23.115,23.115,23.115,136,0
+KTN.US,D,20151130,000000,23.027,23.027,22.758,23.012,1655,0
+KTN.US,D,20151201,000000,22.768,23.012,22.768,22.768,2291,0
+KTN.US,D,20151202,000000,22.818,23.006,22.818,22.94,800,0
+KTN.US,D,20151203,000000,23.106,23.106,23.012,23.02,2343,0
+KTN.US,D,20151204,000000,22.904,22.918,22.768,22.774,4829,0
+KTN.US,D,20151207,000000,22.768,22.768,22.768,22.768,1655,0
+KTN.US,D,20151208,000000,23.383,23.396,22.758,22.758,3755,0
+KTN.US,D,20151209,000000,22.724,22.738,22.724,22.724,1655,0
+KTN.US,D,20151211,000000,22.658,22.926,22.65,22.926,965,0
+KTN.US,D,20151214,000000,22.824,22.832,22.802,22.824,2071,0
+KTN.US,D,20151215,000000,22.758,22.758,22.746,22.746,965,0
+KTN.US,D,20151216,000000,22.615,22.636,22.615,22.622,1380,0
+KTN.US,D,20151217,000000,22.615,22.622,22.585,22.585,692,0
+KTN.US,D,20151218,000000,22.746,22.832,22.578,22.578,2758,0
+KTN.US,D,20151221,000000,22.578,22.832,22.578,22.832,826,0
+KTN.US,D,20151222,000000,23.375,23.375,23.375,23.375,257,0
+KTN.US,D,20151223,000000,22.708,22.708,22.636,22.644,1655,0
+KTN.US,D,20151228,000000,22.796,23.139,22.796,23.139,415,0
+KTN.US,D,20151229,000000,23.186,23.192,22.669,22.669,3717,0
+KTN.US,D,20151230,000000,23.25,23.725,23.25,23.402,1486,0
+KTN.US,D,20160104,000000,23.217,23.217,22.878,23.21,4930,0
+KTN.US,D,20160105,000000,23.217,23.325,23.012,23.012,3761,0
+KTN.US,D,20160106,000000,23.186,23.252,23.043,23.252,2480,0
+KTN.US,D,20160107,000000,23.217,23.217,23.155,23.155,535,0
+KTN.US,D,20160108,000000,23.192,23.192,23.192,23.192,132,0
+KTN.US,D,20160111,000000,23.217,23.252,22.878,23.238,2535,0
+KTN.US,D,20160112,000000,23.395,23.402,22.915,23.217,3713,0
+KTN.US,D,20160113,000000,23.048,23.109,23.048,23.109,1556,0
+KTN.US,D,20160114,000000,22.968,22.968,22.968,22.968,821,0
+KTN.US,D,20160115,000000,23.217,23.217,23.175,23.175,3017,0
+KTN.US,D,20160119,000000,23.171,23.358,23.171,23.306,3204,0
+KTN.US,D,20160120,000000,23.402,23.402,23.171,23.203,2104,0
+KTN.US,D,20160126,000000,23.217,23.217,22.96,23.201,3601,0
+KTN.US,D,20160127,000000,23.507,23.523,22.953,22.966,2729,0
+KTN.US,D,20160128,000000,23.168,23.168,22.652,22.938,2964,0
+KTN.US,D,20160129,000000,23.085,23.085,22.81,23.024,598,0
+KTN.US,D,20160201,000000,23.012,23.028,23.012,23.028,401,0
+KTN.US,D,20160202,000000,23.102,23.102,22.744,22.935,2967,0
+KTN.US,D,20160203,000000,22.99,23.191,22.99,23.191,1250,0
+KTN.US,D,20160204,000000,23.152,23.152,23.152,23.152,566,0
+KTN.US,D,20160205,000000,22.692,23.028,22.692,22.832,3242,0
+KTN.US,D,20160208,000000,22.842,22.886,22.842,22.842,623,0
+KTN.US,D,20160209,000000,22.872,22.926,22.872,22.926,747,0
+KTN.US,D,20160211,000000,22.842,22.842,22.842,22.842,1152,0
+KTN.US,D,20160216,000000,22.842,23.177,22.842,22.953,3339,0
+KTN.US,D,20160218,000000,22.933,22.933,22.915,22.915,569,0
+KTN.US,D,20160219,000000,22.93,22.93,22.661,22.728,535,0
+KTN.US,D,20160223,000000,22.713,22.713,22.713,22.713,1068,0
+KTN.US,D,20160225,000000,22.692,22.767,22.692,22.726,1639,0
+KTN.US,D,20160226,000000,22.767,22.914,22.727,22.914,3312,0
+KTN.US,D,20160229,000000,22.767,22.767,22.767,22.767,267,0
+KTN.US,D,20160301,000000,22.694,22.694,22.694,22.694,132,0
+KTN.US,D,20160304,000000,22.93,22.93,22.904,22.904,884,0
+KTN.US,D,20160307,000000,22.878,22.99,22.842,22.99,2759,0
+KTN.US,D,20160308,000000,22.992,22.992,22.992,22.992,132,0
+KTN.US,D,20160309,000000,22.767,22.767,22.767,22.767,281,0
+KTN.US,D,20160310,000000,23.14,23.14,23.14,23.14,132,0
+KTN.US,D,20160311,000000,22.93,22.953,22.93,22.953,1200,0
+KTN.US,D,20160315,000000,22.815,22.815,22.773,22.773,1669,0
+KTN.US,D,20160316,000000,22.767,22.953,22.767,22.878,2442,0
+KTN.US,D,20160317,000000,22.953,23.227,22.923,23.227,3976,0
+KTN.US,D,20160318,000000,23.175,23.223,23.169,23.217,1979,0
+KTN.US,D,20160321,000000,23.223,23.223,22.953,23.155,1335,0
+KTN.US,D,20160322,000000,22.953,23.222,22.767,22.842,8225,0
+KTN.US,D,20160323,000000,23.223,23.223,23.012,23.018,3224,0
+KTN.US,D,20160324,000000,22.811,22.976,22.767,22.767,4070,0
+KTN.US,D,20160328,000000,22.842,23.703,22.842,23.703,2570,0
+KTN.US,D,20160329,000000,23.429,23.429,23.429,23.429,667,0
+KTN.US,D,20160330,000000,23.923,23.923,23.923,23.923,132,0
+KTN.US,D,20160331,000000,23.818,23.819,23.14,23.149,801,0
+KTN.US,D,20160401,000000,23.81,23.81,23.81,23.81,282,0
+KTN.US,D,20160404,000000,23.217,23.604,23.217,23.604,1798,0
+KTN.US,D,20160407,000000,23.8,23.8,23.778,23.778,1080,0
+KTN.US,D,20160408,000000,23.792,23.8,23.792,23.8,330,0
+KTN.US,D,20160411,000000,23.823,24.188,23.515,23.522,4159,0
+KTN.US,D,20160412,000000,23.306,23.426,23.217,23.252,3583,0
+KTN.US,D,20160413,000000,23.29,24.014,23.29,23.8,3481,0
+KTN.US,D,20160414,000000,23.872,23.872,23.872,23.872,212,0
+KTN.US,D,20160415,000000,23.964,23.964,23.792,23.814,2071,0
+KTN.US,D,20160418,000000,23.928,23.928,23.852,23.852,2122,0
+KTN.US,D,20160420,000000,23.884,24.106,23.884,24.106,3996,0
+KTN.US,D,20160421,000000,24.137,24.15,24.116,24.15,1596,0
+KTN.US,D,20160422,000000,24.114,24.114,23.904,24.046,4139,0
+KTN.US,D,20160425,000000,23.928,23.928,23.852,23.858,787,0
+KTN.US,D,20160426,000000,23.852,23.888,23.852,23.888,701,0
+KTN.US,D,20160427,000000,23.854,23.964,23.854,23.854,1818,0
+KTN.US,D,20160428,000000,23.964,23.964,23.964,23.964,1160,0
+KTN.US,D,20160429,000000,23.955,24.087,23.861,24.087,4351,0
+KTN.US,D,20160502,000000,24.188,24.408,23.964,23.964,3728,0
+KTN.US,D,20160503,000000,23.971,24.338,23.964,24.303,3874,0
+KTN.US,D,20160504,000000,24.601,24.631,23.988,24.212,3720,0
+KTN.US,D,20160505,000000,24.16,24.16,24.16,24.16,1445,0
+KTN.US,D,20160506,000000,24.001,24.338,23.852,24.338,2276,0
+KTN.US,D,20160509,000000,23.874,24.046,23.874,24.046,401,0
+KTN.US,D,20160510,000000,24.055,24.055,24.055,24.055,801,0
+KTN.US,D,20160511,000000,23.858,24.133,23.858,24.133,612,0
+KTN.US,D,20160512,000000,23.854,23.854,23.854,23.854,401,0
+KTN.US,D,20160513,000000,23.954,23.954,23.852,23.934,1350,0
+KTN.US,D,20160516,000000,23.824,23.824,23.824,23.824,200,0
+KTN.US,D,20160517,000000,24.059,24.061,24.059,24.061,267,0
+KTN.US,D,20160518,000000,24.107,24.107,23.823,23.823,953,0
+KTN.US,D,20160519,000000,23.778,23.994,23.778,23.792,787,0
+KTN.US,D,20160520,000000,23.882,24.068,23.882,24.068,1809,0
+KTN.US,D,20160523,000000,23.821,23.821,23.821,23.821,1335,0
+KTN.US,D,20160524,000000,23.8,23.994,23.783,23.857,5274,0
+KTN.US,D,20160526,000000,23.964,23.964,23.964,23.964,294,0
+KTN.US,D,20160602,000000,23.778,23.778,23.778,23.778,366,0
+KTN.US,D,20160603,000000,23.836,24.061,23.836,23.873,3435,0
+KTN.US,D,20160606,000000,23.814,24.338,23.627,23.74,8693,0
+KTN.US,D,20160607,000000,23.894,23.964,23.894,23.894,1432,0
+KTN.US,D,20160608,000000,23.964,24.297,23.964,24.039,870,0
+KTN.US,D,20160609,000000,24.061,24.241,24.061,24.077,1335,0
+KTN.US,D,20160610,000000,24.077,24.316,24.077,24.316,2731,0
+KTN.US,D,20160613,000000,24.149,24.338,24.129,24.338,1937,0
+KTN.US,D,20160614,000000,24.137,24.338,24.137,24.333,801,0
+KTN.US,D,20160615,000000,24.331,24.526,24.055,24.45,26527,0
+KTN.US,D,20160616,000000,24.293,24.505,24.293,24.293,2903,0
+KTN.US,D,20160617,000000,24.188,24.661,24.188,24.661,401,0
+KTN.US,D,20160620,000000,24.712,24.712,24.308,24.639,2940,0
+KTN.US,D,20160621,000000,24.197,24.9,24.197,24.592,23667,0
+KTN.US,D,20160622,000000,24.473,24.601,24.473,24.601,4578,0
+KTN.US,D,20160623,000000,24.592,24.728,24.368,24.398,27726,0
+KTN.US,D,20160624,000000,23.552,24.676,23.552,24.502,10439,0
+KTN.US,D,20160627,000000,24.563,24.668,24.511,24.57,2149,0
+KTN.US,D,20160628,000000,25.511,25.703,24.877,25.31,3887,0
+KTN.US,D,20160629,000000,25.479,25.635,25.131,25.193,6615,0
+KTN.US,D,20160630,000000,25.187,25.474,25.124,25.124,3018,0
+KTN.US,D,20160701,000000,25.395,25.666,25.162,25.502,5439,0
+KTN.US,D,20160705,000000,25.302,26.754,25.302,25.785,7070,0
+KTN.US,D,20160706,000000,25.424,26.283,25.424,25.974,1296,0
+KTN.US,D,20160707,000000,25.843,26.275,25.473,25.595,1553,0
+KTN.US,D,20160708,000000,25.635,25.942,25.456,25.905,2578,0
+KTN.US,D,20160711,000000,25.549,26.283,25.549,26.068,2339,0
+KTN.US,D,20160712,000000,25.781,26.059,25.511,25.588,5578,0
+KTN.US,D,20160713,000000,25.588,25.789,25.086,25.666,14077,0
+KTN.US,D,20160714,000000,25.451,25.967,25.424,25.967,3250,0
+KTN.US,D,20160715,000000,25.451,25.912,25.451,25.912,4654,0
+KTN.US,D,20160718,000000,25.937,26.02,25.511,25.511,4248,0
+KTN.US,D,20160719,000000,25.742,26.816,25.742,26.142,2903,0
+KTN.US,D,20160720,000000,25.672,25.97,25.595,25.595,2854,0
+KTN.US,D,20160721,000000,25.529,25.657,25.379,25.579,8156,0
+KTN.US,D,20160722,000000,25.363,26.778,25.363,26.261,11854,0
+KTN.US,D,20160725,000000,26.6,26.669,26.152,26.152,3117,0
+KTN.US,D,20160726,000000,26.669,26.669,26.338,26.631,4568,0
+KTN.US,D,20160727,000000,26.669,27.047,26.501,26.694,2818,0
+KTN.US,D,20160728,000000,26.925,26.933,26.554,26.823,2994,0
+KTN.US,D,20160729,000000,26.939,26.939,26.6,26.813,2480,0
+KTN.US,D,20160801,000000,26.546,26.939,26.09,26.09,4169,0
+KTN.US,D,20160802,000000,26.037,26.206,25.193,25.852,5226,0
+KTN.US,D,20160803,000000,25.618,26.275,25.463,26.125,6143,0
+KTN.US,D,20160804,000000,25.657,26.043,25.657,26.043,2076,0
+KTN.US,D,20160805,000000,26.261,26.662,25.993,26.662,2568,0
+KTN.US,D,20160808,000000,26.152,26.182,25.937,26.043,1523,0
+KTN.US,D,20160809,000000,26.284,26.284,26.098,26.182,1142,0
+KTN.US,D,20160810,000000,26.09,26.16,25.937,26.115,6132,0
+KTN.US,D,20160811,000000,25.897,26.074,25.897,25.974,3048,0
+KTN.US,D,20160812,000000,26.12,26.169,25.937,26.169,3281,0
+KTN.US,D,20160815,000000,26.12,26.12,25.974,25.974,2587,0
+KTN.US,D,20160816,000000,26.12,26.12,25.511,26.029,3017,0
+KTN.US,D,20160817,000000,25.611,26.029,25.611,25.752,3485,0
+KTN.US,D,20160818,000000,25.626,25.82,25.626,25.711,1128,0
+KTN.US,D,20160819,000000,25.759,25.759,25.641,25.641,1331,0
+KTN.US,D,20160822,000000,25.812,25.812,25.681,25.765,3847,0
+KTN.US,D,20160823,000000,25.73,25.75,25.689,25.689,849,0
+KTN.US,D,20160824,000000,25.82,25.82,25.125,25.255,7442,0
+KTN.US,D,20160825,000000,25.511,25.511,25.209,25.49,2887,0
+KTN.US,D,20160826,000000,25.511,25.511,25.333,25.333,1811,0
+KTN.US,D,20160829,000000,25.317,25.317,24.753,24.753,9021,0
+KTN.US,D,20160830,000000,24.955,24.995,24.814,24.892,2227,0
+KTN.US,D,20160831,000000,24.769,24.845,24.753,24.753,2074,0
+KTN.US,D,20160901,000000,24.931,24.931,24.771,24.899,9776,0
+KTN.US,D,20160902,000000,24.784,24.865,24.776,24.814,5890,0
+KTN.US,D,20160906,000000,24.823,24.909,24.792,24.792,2783,0
+KTN.US,D,20160908,000000,24.792,24.915,24.792,24.792,1422,0
+KTN.US,D,20160909,000000,24.807,24.915,24.773,24.914,1943,0
+KTN.US,D,20160912,000000,24.801,24.931,24.792,24.877,3691,0
+KTN.US,D,20160913,000000,24.784,24.93,24.784,24.823,923,0
+KTN.US,D,20160914,000000,24.892,25.255,24.892,24.986,7629,0
+KTN.US,D,20160915,000000,25.109,25.238,25.109,25.238,6673,0
+KTN.US,D,20160916,000000,25.38,25.38,25.032,25.21,1946,0
+KTN.US,D,20160919,000000,25.201,25.424,25.101,25.424,5266,0
+KTN.US,D,20160920,000000,25.016,25.248,25.016,25.248,1582,0
+KTN.US,D,20160921,000000,25.045,25.263,24.991,25.162,1607,0
+KTN.US,D,20160922,000000,25.109,25.565,25.109,25.322,1840,0
+KTN.US,D,20160923,000000,25.278,25.368,25.187,25.368,2119,0
+KTN.US,D,20160926,000000,25.295,25.522,25.295,25.522,2399,0
+KTN.US,D,20160927,000000,25.479,25.666,25.401,25.641,7648,0
+KTN.US,D,20160928,000000,25.604,25.82,25.482,25.767,4124,0
+KTN.US,D,20160929,000000,25.676,25.676,25.676,25.676,517,0
+KTN.US,D,20160930,000000,25.774,25.82,25.671,25.724,3218,0
+KTN.US,D,20161003,000000,25.742,25.742,25.621,25.621,797,0
+KTN.US,D,20161004,000000,25.748,25.82,25.748,25.82,2847,0
+KTN.US,D,20161005,000000,25.803,26.284,25.74,26.168,7414,0
+KTN.US,D,20161006,000000,25.888,26.203,25.888,26.203,906,0
+KTN.US,D,20161007,000000,26.192,26.192,26.09,26.09,344,0
+KTN.US,D,20161010,000000,26.206,26.206,26.054,26.168,952,0
+KTN.US,D,20161011,000000,26.168,26.168,25.897,25.897,1473,0
+KTN.US,D,20161013,000000,25.951,25.96,25,25.356,3248,0
+KTN.US,D,20161014,000000,25.919,25.919,25.588,25.588,582,0
+KTN.US,D,20161017,000000,25.974,26.067,25.937,26.067,2488,0
+KTN.US,D,20161018,000000,25.857,26.013,25.82,25.973,2504,0
+KTN.US,D,20161019,000000,26.059,26.059,25.875,25.875,404,0
+KTN.US,D,20161024,000000,25.983,25.997,25.906,25.971,754,0
+KTN.US,D,20161025,000000,26.12,26.128,25.906,25.912,2410,0
+KTN.US,D,20161026,000000,26.074,26.09,26.037,26.09,1149,0
+KTN.US,D,20161027,000000,26.051,26.09,26.043,26.051,1947,0
+KTN.US,D,20161028,000000,26.052,26.052,25.937,25.937,711,0
+KTN.US,D,20161031,000000,26.098,26.144,26.098,26.144,680,0
+KTN.US,D,20161101,000000,26.144,26.206,26.144,26.187,1929,0
+KTN.US,D,20161103,000000,26.137,26.257,26.137,26.257,877,0
+KTN.US,D,20161104,000000,26.207,26.207,25.982,26.052,843,0
+KTN.US,D,20161108,000000,26.198,26.198,26.16,26.16,585,0
+KTN.US,D,20161109,000000,26.06,26.06,25.897,25.919,2509,0
+KTN.US,D,20161110,000000,25.897,25.897,25.703,25.703,582,0
+KTN.US,D,20161111,000000,25.451,25.451,25.451,25.451,906,0
+KTN.US,D,20161114,000000,25.399,25.399,25.399,25.399,648,0
+KTN.US,D,20161115,000000,25.371,25.371,25.201,25.201,2375,0
+KTN.US,D,20161116,000000,24.976,24.976,23.617,24.003,2853,0
+KTN.US,D,20161117,000000,24.321,24.923,24.321,24.321,1553,0
+KTN.US,D,20161118,000000,24.274,24.301,24.274,24.301,744,0
+KTN.US,D,20161121,000000,24.699,24.699,24.235,24.538,2534,0
+KTN.US,D,20161122,000000,24.735,24.735,24.735,24.735,201,0
+KTN.US,D,20161123,000000,24.831,24.831,24.607,24.607,572,0
+KTN.US,D,20161125,000000,24.689,24.689,24.689,24.689,129,0
+KTN.US,D,20161128,000000,24.855,25.526,24.855,25.526,3660,0
+KTN.US,D,20161129,000000,25.511,25.511,25.511,25.511,838,0
+KTN.US,D,20161130,000000,25.249,25.249,25.249,25.249,206,0
+KTN.US,D,20161201,000000,25.201,25.495,24.892,24.928,3163,0
+KTN.US,D,20161202,000000,24.745,25.479,24.745,25.433,813,0
+KTN.US,D,20161205,000000,25.433,25.433,25.422,25.422,1673,0
+KTN.US,D,20161207,000000,25.317,25.374,25.31,25.374,837,0
+KTN.US,D,20161208,000000,25.317,25.608,25.317,25.608,1239,0
+KTN.US,D,20161212,000000,25.333,25.333,25.333,25.333,537,0
+KTN.US,D,20161213,000000,25.333,25.588,25.317,25.395,1574,0
+KTN.US,D,20161214,000000,25.568,25.588,25.503,25.57,1806,0
+KTN.US,D,20161215,000000,25.549,25.588,25.431,25.588,896,0
+KTN.US,D,20161216,000000,25.427,25.588,25.427,25.483,1279,0
+KTN.US,D,20161219,000000,25.41,25.588,25.317,25.456,5034,0
+KTN.US,D,20161220,000000,25.588,25.588,25.317,25.383,1952,0
+KTN.US,D,20161221,000000,25.588,25.588,25.563,25.563,2219,0
+KTN.US,D,20161222,000000,25.672,25.672,25.363,25.363,2496,0
+KTN.US,D,20161223,000000,25.657,25.657,25.441,25.441,572,0
+KTN.US,D,20161227,000000,25.781,25.882,25.473,25.882,7622,0
+KTN.US,D,20161228,000000,25.439,25.879,25.439,25.699,3104,0
+KTN.US,D,20161229,000000,25.838,25.838,25.551,25.784,1938,0
+KTN.US,D,20161230,000000,25.575,25.587,25.559,25.559,1567,0
+KTN.US,D,20170103,000000,25.838,25.838,25.423,25.607,7134,0
+KTN.US,D,20170104,000000,25.599,25.838,25.583,25.624,7165,0
+KTN.US,D,20170105,000000,25.623,25.805,25.623,25.728,2458,0
+KTN.US,D,20170106,000000,25.631,25.631,25.623,25.623,751,0
+KTN.US,D,20170109,000000,25.623,25.959,25.623,25.679,3152,0
+KTN.US,D,20170110,000000,25.853,25.916,25.838,25.89,1724,0
+KTN.US,D,20170111,000000,25.878,26.004,25.878,26.004,803,0
+KTN.US,D,20170112,000000,25.963,25.963,25.963,25.963,263,0
+KTN.US,D,20170113,000000,25.935,25.967,25.718,25.719,2810,0
+KTN.US,D,20170117,000000,25.687,25.719,25.519,25.519,6915,0
+KTN.US,D,20170118,000000,25.519,25.794,25.519,25.788,6214,0
+KTN.US,D,20170119,000000,25.583,25.759,25.536,25.712,3185,0
+KTN.US,D,20170123,000000,25.727,25.727,25.504,25.604,3235,0
+KTN.US,D,20170124,000000,25.71,25.718,25.671,25.671,471,0
+KTN.US,D,20170130,000000,25.638,25.655,25.536,25.655,1510,0
+KTN.US,D,20170131,000000,25.536,25.536,25.536,25.536,361,0
+KTN.US,D,20170201,000000,25.536,25.666,25.536,25.536,1046,0
+KTN.US,D,20170203,000000,25.653,25.727,25.653,25.707,2068,0
+KTN.US,D,20170206,000000,25.707,25.707,25.707,25.707,250,0
+KTN.US,D,20170207,000000,25.727,25.727,25.679,25.695,682,0
+KTN.US,D,20170208,000000,25.727,25.727,25.7,25.727,1655,0
+KTN.US,D,20170209,000000,25.707,25.707,25.707,25.707,570,0
+KTN.US,D,20170210,000000,25.727,25.727,25.479,25.479,4000,0
+KTN.US,D,20170213,000000,25.495,25.701,25.479,25.701,659,0
+KTN.US,D,20170214,000000,25.701,25.701,25.701,25.701,565,0
+KTN.US,D,20170215,000000,25.679,25.687,25.479,25.687,944,0
+KTN.US,D,20170221,000000,25.679,25.727,25.439,25.439,6521,0
+KTN.US,D,20170222,000000,25.519,25.727,25.519,25.689,1733,0
+KTN.US,D,20170223,000000,25.727,25.727,25.583,25.595,1493,0
+KTN.US,D,20170224,000000,25.519,25.519,25.519,25.519,126,0
+KTN.US,D,20170228,000000,25.575,25.614,25.575,25.614,685,0
+KTN.US,D,20170301,000000,25.679,25.679,25.575,25.575,367,0
+KTN.US,D,20170302,000000,25.752,25.79,25.752,25.79,1109,0
+KTN.US,D,20170303,000000,25.519,25.521,25.519,25.521,580,0
+KTN.US,D,20170308,000000,25.543,25.798,25.543,25.76,1127,0
+KTN.US,D,20170309,000000,25.536,25.543,25.536,25.543,1329,0
+KTN.US,D,20170310,000000,25.703,25.91,25.539,25.91,6326,0
+KTN.US,D,20170313,000000,25.655,25.893,25.623,25.623,1450,0
+KTN.US,D,20170314,000000,25.874,25.874,25.874,25.874,243,0
+KTN.US,D,20170315,000000,25.87,25.87,25.845,25.845,440,0
+KTN.US,D,20170316,000000,26.014,26.117,26.014,26.117,1985,0
+KTN.US,D,20170317,000000,26.117,26.117,26.117,26.117,1205,0
+KTN.US,D,20170320,000000,26.117,26.117,25.959,26.117,2161,0
+KTN.US,D,20170321,000000,26.117,26.286,26.117,26.246,938,0
+KTN.US,D,20170322,000000,25.75,26.117,25.719,26.078,2311,0
+KTN.US,D,20170323,000000,26.117,26.286,26.117,26.245,1655,0
+KTN.US,D,20170324,000000,26.077,26.077,26.038,26.038,924,0
+KTN.US,D,20170327,000000,26.206,26.245,26.168,26.168,1258,0
+KTN.US,D,20170328,000000,26.032,26.245,25.966,26.245,3944,0
+KTN.US,D,20170329,000000,26.286,26.286,26.246,26.286,1824,0
+KTN.US,D,20170331,000000,26.092,26.475,26.092,26.475,705,0
+KTN.US,D,20170405,000000,26.236,26.436,26.236,26.436,1573,0
+KTN.US,D,20170406,000000,26.356,26.386,26.356,26.386,250,0
+KTN.US,D,20170407,000000,26.476,26.476,26.436,26.436,1089,0
+KTN.US,D,20170410,000000,26.436,26.476,26.436,26.459,2740,0
+KTN.US,D,20170411,000000,26.445,26.476,26.436,26.46,1438,0
+KTN.US,D,20170412,000000,26.452,26.452,26.318,26.333,2508,0
+KTN.US,D,20170413,000000,26.425,26.476,26.425,26.463,632,0
+KTN.US,D,20170417,000000,26.415,26.596,26.38,26.38,3633,0
+KTN.US,D,20170418,000000,26.588,26.596,26.548,26.557,680,0
+KTN.US,D,20170419,000000,26.398,26.473,26.397,26.436,1493,0
+KTN.US,D,20170420,000000,26.427,26.716,26.398,26.716,2704,0
+KTN.US,D,20170421,000000,26.46,26.6,26.46,26.6,470,0
+KTN.US,D,20170425,000000,26.598,26.688,26.598,26.688,747,0
+KTN.US,D,20170426,000000,26.436,26.545,26.436,26.545,437,0
+KTN.US,D,20170427,000000,26.534,26.534,26.476,26.52,1724,0
+KTN.US,D,20170428,000000,26.596,26.596,26.596,26.596,126,0
+KTN.US,D,20170503,000000,26.556,26.556,26.493,26.493,1280,0
+KTN.US,D,20170504,000000,26.516,26.516,26.515,26.515,358,0
+KTN.US,D,20170505,000000,26.516,26.516,26.397,26.397,1985,0
+KTN.US,D,20170508,000000,26.405,26.405,26.371,26.388,1086,0
+KTN.US,D,20170509,000000,26.397,26.397,26.377,26.377,776,0
+KTN.US,D,20170510,000000,26.318,26.38,26.264,26.365,2025,0
+KTN.US,D,20170511,000000,26.332,26.332,26.248,26.248,596,0
+KTN.US,D,20170512,000000,26.318,26.397,26.267,26.282,2221,0
+KTN.US,D,20170515,000000,26.318,26.333,26.196,26.196,1951,0
+KTN.US,D,20170516,000000,26.342,26.342,26.196,26.196,2258,0
+KTN.US,D,20170517,000000,26.196,26.318,25.96,25.96,2221,0
+KTN.US,D,20170518,000000,26.318,26.318,26.045,26.157,1437,0
+KTN.US,D,20170519,000000,26.157,26.157,26.077,26.077,1407,0
+KTN.US,D,20170522,000000,26.373,26.373,26.082,26.117,1564,0
+KTN.US,D,20170523,000000,26.157,26.349,26.062,26.062,805,0
+KTN.US,D,20170524,000000,26.349,26.349,26.286,26.286,502,0
+KTN.US,D,20170525,000000,26.218,26.218,26.218,26.218,565,0
+KTN.US,D,20170526,000000,26.318,26.469,26.318,26.469,1020,0
+KTN.US,D,20170530,000000,26.393,26.393,25.599,26.133,7774,0
+KTN.US,D,20170531,000000,26.365,26.365,26.365,26.365,250,0
+KTN.US,D,20170602,000000,26.328,26.38,26.078,26.118,4552,0
+KTN.US,D,20170605,000000,26.365,26.397,26.229,26.229,2824,0
+KTN.US,D,20170606,000000,26.356,26.38,25.997,26.101,5660,0
+KTN.US,D,20170607,000000,26.318,26.479,26.179,26.479,2164,0
+KTN.US,D,20170608,000000,26.332,26.332,26.332,26.332,250,0
+KTN.US,D,20170609,000000,26.388,26.397,26.362,26.376,3409,0
+KTN.US,D,20170612,000000,26.2,26.2,26.2,26.2,212,0
+KTN.US,D,20170614,000000,26.276,26.398,26.276,26.398,1928,0
+KTN.US,D,20170616,000000,26.245,26.326,26.245,26.326,404,0
+KTN.US,D,20170619,000000,26.236,26.276,26.236,26.276,340,0
+KTN.US,D,20170620,000000,26.492,26.493,26.325,26.469,2199,0
+KTN.US,D,20170621,000000,26.436,26.469,26.433,26.469,1216,0
+KTN.US,D,20170622,000000,26.452,26.452,26.405,26.452,1416,0
+KTN.US,D,20170623,000000,26.422,26.505,26.422,26.505,1652,0
+KTN.US,D,20170626,000000,26.46,26.516,26.436,26.515,7179,0
+KTN.US,D,20170627,000000,26.501,26.516,26.405,26.439,7402,0
+KTN.US,D,20170628,000000,26.742,26.742,26.428,26.436,6237,0
+KTN.US,D,20170629,000000,26.609,26.616,26.569,26.616,1083,0
+KTN.US,D,20170630,000000,26.551,26.723,26.515,26.717,1324,0
+KTN.US,D,20170705,000000,26.717,26.717,26.717,26.717,593,0
+KTN.US,D,20170706,000000,26.677,26.677,26.419,26.659,2046,0
+KTN.US,D,20170710,000000,26.659,26.659,26.428,26.65,1639,0
+KTN.US,D,20170712,000000,26.461,26.461,26.461,26.461,910,0
+KTN.US,D,20170713,000000,26.51,26.51,26.508,26.508,789,0
+KTN.US,D,20170717,000000,26.461,26.654,26.444,26.654,1118,0
+KTN.US,D,20170718,000000,26.585,26.585,26.585,26.585,851,0
+KTN.US,D,20170719,000000,26.585,26.585,26.585,26.585,668,0
+KTN.US,D,20170721,000000,26.428,26.477,26.428,26.477,546,0
+KTN.US,D,20170724,000000,26.428,26.634,26.419,26.551,2675,0
+KTN.US,D,20170725,000000,26.551,26.582,26.551,26.567,1458,0
+KTN.US,D,20170726,000000,26.419,26.61,26.419,26.61,1245,0
+KTN.US,D,20170727,000000,26.568,26.568,26.568,26.568,152,0
+KTN.US,D,20170728,000000,26.419,26.567,26.419,26.567,827,0
+KTN.US,D,20170731,000000,26.551,26.572,26.551,26.572,364,0
+KTN.US,D,20170801,000000,26.567,26.567,26.567,26.567,196,0
+KTN.US,D,20170803,000000,26.823,26.823,26.801,26.801,614,0
+KTN.US,D,20170807,000000,26.436,26.436,26.436,26.436,122,0
+KTN.US,D,20170808,000000,26.947,26.947,26.893,26.893,530,0
+KTN.US,D,20170809,000000,26.913,26.913,26.551,26.796,906,0
+KTN.US,D,20170810,000000,26.477,26.477,26.419,26.435,2496,0
+KTN.US,D,20170811,000000,26.419,26.741,26.419,26.741,1049,0
+KTN.US,D,20170814,000000,26.54,26.695,26.54,26.695,729,0
+KTN.US,D,20170815,000000,26.419,26.503,26.419,26.503,610,0
+KTN.US,D,20170816,000000,26.543,26.569,26.543,26.543,729,0
+KTN.US,D,20170817,000000,26.464,26.464,26.464,26.464,919,0
+KTN.US,D,20170818,000000,26.543,26.59,26.543,26.59,973,0
+KTN.US,D,20170821,000000,26.543,26.543,26.44,26.503,1227,0
+KTN.US,D,20170823,000000,26.625,26.626,26.595,26.595,1460,0
+KTN.US,D,20170824,000000,26.674,26.708,26.419,26.428,3646,0
+KTN.US,D,20170825,000000,26.428,26.468,26.428,26.428,486,0
+KTN.US,D,20170828,000000,26.585,26.585,26.419,26.439,2796,0
+KTN.US,D,20170829,000000,26.667,26.667,26.667,26.667,753,0
+KTN.US,D,20170830,000000,26.551,26.551,26.547,26.547,364,0
+KTN.US,D,20170831,000000,26.585,26.585,26.492,26.492,1078,0
+KTN.US,D,20170901,000000,26.47,26.47,26.419,26.436,973,0
+KTN.US,D,20170905,000000,26.395,26.519,26.395,26.453,1944,0
+KTN.US,D,20170907,000000,26.519,26.519,26.519,26.519,122,0
+KTN.US,D,20170911,000000,26.519,26.519,26.519,26.519,243,0
+KTN.US,D,20170912,000000,26.667,26.667,26.512,26.512,1034,0
+KTN.US,D,20170913,000000,26.494,26.522,26.485,26.522,691,0
+KTN.US,D,20170914,000000,26.605,26.659,26.485,26.485,1984,0
+KTN.US,D,20170915,000000,26.555,26.555,26.555,26.555,395,0
+KTN.US,D,20170918,000000,26.6,26.6,26.6,26.6,231,0
+KTN.US,D,20170919,000000,26.667,26.667,26.615,26.615,1454,0
+KTN.US,D,20170920,000000,26.626,26.708,26.626,26.708,1213,0
+KTN.US,D,20170921,000000,26.419,26.419,26.419,26.419,287,0
+KTN.US,D,20170922,000000,26.519,26.547,26.519,26.547,243,0
+KTN.US,D,20170925,000000,26.567,26.708,26.567,26.684,859,0
+KTN.US,D,20170926,000000,26.624,26.666,26.585,26.666,486,0
+KTN.US,D,20170928,000000,26.6,26.639,26.6,26.639,1057,0
+KTN.US,D,20171002,000000,26.624,26.695,26.6,26.695,778,0
+KTN.US,D,20171004,000000,26.6,26.6,26.6,26.6,242,0
+KTN.US,D,20171005,000000,26.684,26.684,26.669,26.684,1833,0
+KTN.US,D,20171006,000000,26.684,26.749,26.684,26.749,5172,0
+KTN.US,D,20171010,000000,26.938,27.195,26.811,27.157,8794,0
+KTN.US,D,20171011,000000,27.153,27.387,27.099,27.181,788,0
+KTN.US,D,20171012,000000,27.367,27.367,27.361,27.367,1107,0
+KTN.US,D,20171013,000000,26.749,27.317,26.749,26.954,1280,0
+KTN.US,D,20171017,000000,27.406,28.897,27.406,27.572,3452,0
+KTN.US,D,20171018,000000,28.148,28.148,27.983,28.007,2019,0
+KTN.US,D,20171019,000000,28,28.148,27.983,27.983,3555,0
+KTN.US,D,20171020,000000,27.902,28.148,27.902,28.029,3824,0
+KTN.US,D,20171023,000000,28.231,28.814,28.075,28.289,10529,0
+KTN.US,D,20171024,000000,28.289,28.289,28.189,28.289,6326,0
+KTN.US,D,20171025,000000,28.231,28.231,27.087,27.827,1803,0
+KTN.US,D,20171026,000000,27.663,27.893,27.663,27.893,942,0
+KTN.US,D,20171027,000000,27.341,27.341,27.268,27.268,733,0
+KTN.US,D,20171030,000000,27.416,27.49,27.367,27.44,835,0
+KTN.US,D,20171031,000000,27.572,27.572,27.16,27.167,3159,0
+KTN.US,D,20171101,000000,27.82,27.82,26.938,27.761,4550,0
+KTN.US,D,20171102,000000,27.531,27.531,27.021,27.021,789,0
+KTN.US,D,20171103,000000,26.897,26.971,26.88,26.971,1381,0
+KTN.US,D,20171106,000000,26.88,26.88,26.831,26.841,3209,0
+KTN.US,D,20171108,000000,27.927,27.927,27.927,27.927,822,0
+KTN.US,D,20171109,000000,27.186,27.186,26.865,26.865,860,0
+KTN.US,D,20171110,000000,26.923,27.036,26.923,27.036,760,0
+KTN.US,D,20171113,000000,26.938,26.938,26.905,26.93,1676,0
+KTN.US,D,20171114,000000,26.93,26.93,26.93,26.93,243,0
+KTN.US,D,20171117,000000,27.168,27.417,27.12,27.12,1131,0
+KTN.US,D,20171120,000000,26.938,26.938,26.938,26.938,486,0
+KTN.US,D,20171121,000000,27.16,27.16,27.16,27.16,920,0
+KTN.US,D,20171122,000000,27.406,27.406,27.406,27.406,122,0
+KTN.US,D,20171124,000000,27.4,27.406,27.264,27.264,1823,0
+KTN.US,D,20171127,000000,27.358,27.358,27.16,27.225,4007,0
+KTN.US,D,20171128,000000,27.226,27.28,27.16,27.16,1385,0
+KTN.US,D,20171129,000000,27.203,27.367,27.186,27.367,1502,0
+KTN.US,D,20171130,000000,27.275,27.275,27.16,27.16,1336,0
+KTN.US,D,20171201,000000,27.449,27.449,27.305,27.309,792,0
+KTN.US,D,20171204,000000,27.3,27.574,27.3,27.574,529,0
+KTN.US,D,20171206,000000,27.367,27.367,27.367,27.367,546,0
+KTN.US,D,20171208,000000,27.983,27.983,27.186,27.403,2296,0
+KTN.US,D,20171211,000000,27.244,27.613,27.244,27.613,983,0
+KTN.US,D,20171213,000000,27.77,28.289,27.406,27.443,6282,0
+KTN.US,D,20171214,000000,27.983,28.14,27.929,28.086,778,0
+KTN.US,D,20171215,000000,27.934,28.289,27.839,28.148,10935,0
+KTN.US,D,20171218,000000,27.4,27.86,27.4,27.703,2105,0
+KTN.US,D,20171219,000000,27.744,28.246,27.703,28,4624,0
+KTN.US,D,20171220,000000,28.023,28.023,28.023,28.023,364,0
+KTN.US,D,20171222,000000,28.289,28.289,27.563,27.982,5003,0
+KTN.US,D,20171226,000000,27.703,27.968,27.614,27.913,2554,0
+KTN.US,D,20171227,000000,27.902,27.902,27.893,27.902,1216,0
+KTN.US,D,20171228,000000,28.165,28.165,27.774,27.799,1900,0
+KTN.US,D,20171229,000000,27.782,27.782,27.782,27.782,380,0
+KTN.US,D,20180102,000000,28.199,28.199,27.588,27.588,1302,0
+KTN.US,D,20180103,000000,27.986,27.986,27.689,27.689,1810,0
+KTN.US,D,20180104,000000,27.943,28.139,27.418,27.418,5145,0
+KTN.US,D,20180105,000000,27.617,27.902,27.153,27.588,2183,0
+KTN.US,D,20180108,000000,27.799,27.799,27.642,27.779,2835,0
+KTN.US,D,20180109,000000,28.114,28.114,27.777,28.006,825,0
+KTN.US,D,20180110,000000,27.97,27.97,27.588,27.588,855,0
+KTN.US,D,20180111,000000,27.672,27.672,27.553,27.553,807,0
+KTN.US,D,20180112,000000,27.693,27.97,27.473,27.97,1169,0
+KTN.US,D,20180116,000000,27.981,27.981,27.981,27.981,436,0
+KTN.US,D,20180118,000000,27.723,27.752,27.723,27.752,732,0
+KTN.US,D,20180119,000000,27.418,27.727,27.418,27.727,1951,0
+KTN.US,D,20180122,000000,27.507,27.507,27.507,27.507,324,0
+KTN.US,D,20180123,000000,27.928,27.928,27.842,27.842,792,0
+KTN.US,D,20180124,000000,27.812,27.812,27.434,27.434,2922,0
+KTN.US,D,20180125,000000,27.588,27.733,27.418,27.418,5048,0
+KTN.US,D,20180126,000000,27.374,27.943,27.374,27.485,2599,0
+KTN.US,D,20180129,000000,27.546,27.546,27.426,27.5,1591,0
+KTN.US,D,20180130,000000,27.706,27.706,27.506,27.51,844,0
+KTN.US,D,20180201,000000,27.681,27.681,27.478,27.478,1832,0
+KTN.US,D,20180202,000000,27.374,27.396,27.374,27.388,1356,0
+KTN.US,D,20180205,000000,27.63,27.63,27.63,27.63,1375,0
+KTN.US,D,20180206,000000,27.455,27.558,27.383,27.456,1190,0
+KTN.US,D,20180207,000000,27.46,27.46,27.374,27.374,1090,0
+KTN.US,D,20180208,000000,27.375,27.375,27.19,27.19,1130,0
+KTN.US,D,20180209,000000,27.196,27.196,26.781,26.781,5496,0
+KTN.US,D,20180212,000000,26.925,26.925,26.925,26.925,118,0
+KTN.US,D,20180213,000000,27.429,27.429,27.429,27.429,235,0
+KTN.US,D,20180215,000000,26.951,26.958,26.823,26.823,2137,0
+KTN.US,D,20180216,000000,26.96,26.96,26.753,26.753,1414,0
+KTN.US,D,20180220,000000,26.017,27.057,26.017,26.017,4346,0
+KTN.US,D,20180221,000000,26.475,26.621,26.111,26.394,753,0
+KTN.US,D,20180222,000000,26.493,26.551,26.493,26.501,1425,0
+KTN.US,D,20180223,000000,27.163,27.163,26.505,26.841,1213,0
+KTN.US,D,20180226,000000,26.695,26.695,26.695,26.695,655,0
+KTN.US,D,20180227,000000,26.349,26.651,26.349,26.627,3289,0
+KTN.US,D,20180228,000000,26.442,26.548,26.229,26.548,824,0
+KTN.US,D,20180301,000000,26.365,26.367,25.974,26.122,10816,0
+KTN.US,D,20180302,000000,26.136,26.399,26.136,26.147,1233,0
+KTN.US,D,20180305,000000,26.169,26.319,26.152,26.319,1532,0
+KTN.US,D,20180306,000000,26.385,26.385,26.234,26.275,902,0
+KTN.US,D,20180307,000000,26.539,26.638,26.212,26.212,824,0
+KTN.US,D,20180308,000000,26.442,26.638,26.442,26.638,672,0
+KTN.US,D,20180313,000000,26.315,26.315,26.315,26.315,235,0
+KTN.US,D,20180314,000000,26.229,26.282,25.729,26.226,4919,0
+KTN.US,D,20180316,000000,26.212,26.212,26.102,26.102,884,0
+KTN.US,D,20180319,000000,26.212,26.212,26.102,26.169,1707,0
+KTN.US,D,20180320,000000,26.169,26.169,26.169,26.169,118,0
+KTN.US,D,20180321,000000,26.315,26.315,26.257,26.295,1361,0
+KTN.US,D,20180323,000000,26.315,26.315,26.127,26.313,1884,0
+KTN.US,D,20180326,000000,26.102,26.174,26.102,26.174,972,0
+KTN.US,D,20180327,000000,26.269,26.269,25.974,26.076,1473,0
+KTN.US,D,20180329,000000,26.026,26.026,25.933,25.933,3477,0
+KTN.US,D,20180402,000000,25.933,25.933,25.933,25.933,1650,0
+KTN.US,D,20180403,000000,26.117,26.315,25.948,26.315,1364,0
+KTN.US,D,20180405,000000,26.305,26.305,26.123,26.123,1202,0
+KTN.US,D,20180406,000000,26.289,26.322,26.248,26.248,1301,0
+KTN.US,D,20180409,000000,26.127,26.474,26.127,26.296,831,0
+KTN.US,D,20180410,000000,26.755,26.755,26.243,26.243,541,0
+KTN.US,D,20180411,000000,26.275,26.275,26.229,26.229,1053,0
+KTN.US,D,20180412,000000,26.336,26.404,26.336,26.404,884,0
+KTN.US,D,20180413,000000,25.915,26.229,25.839,26.229,1321,0
+KTN.US,D,20180417,000000,26.695,26.776,26.695,26.739,2044,0
+KTN.US,D,20180418,000000,26.271,26.729,26.271,26.729,1060,0
+KTN.US,D,20180419,000000,26.315,26.502,26.315,26.496,3925,0
+KTN.US,D,20180420,000000,26.399,26.567,26.399,26.567,2238,0
+KTN.US,D,20180423,000000,26.628,26.654,26.609,26.609,1000,0
+KTN.US,D,20180426,000000,26.67,27.129,26.67,27.129,2721,0
+KTN.US,D,20180427,000000,27.112,27.57,27.112,27.429,3858,0
+KTN.US,D,20180430,000000,27.159,27.159,26.543,26.596,1701,0
+KTN.US,D,20180502,000000,26.543,27.377,26.535,26.62,2155,0
+KTN.US,D,20180503,000000,26.933,26.933,26.933,26.933,384,0
+KTN.US,D,20180504,000000,26.62,26.628,26.62,26.628,849,0
+KTN.US,D,20180507,000000,26.695,27.001,26.695,27.001,597,0
+KTN.US,D,20180508,000000,26.811,26.811,26.811,26.811,155,0
+KTN.US,D,20180509,000000,26.823,27.146,26.823,26.993,965,0
+KTN.US,D,20180510,000000,27.001,27.001,26.993,26.993,471,0
+KTN.US,D,20180511,000000,27.151,27.151,26.993,26.993,782,0
+KTN.US,D,20180514,000000,27.095,27.095,27.095,27.095,1414,0
+KTN.US,D,20180516,000000,26.679,26.679,26.679,26.679,118,0
+KTN.US,D,20180517,000000,27.265,27.621,27.265,27.604,9797,0
+KTN.US,D,20180518,000000,27.588,27.588,27.057,27.057,2570,0
+KTN.US,D,20180521,000000,27.163,27.163,27.13,27.16,1914,0
+KTN.US,D,20180522,000000,27.163,27.582,27.16,27.582,1067,0
+KTN.US,D,20180524,000000,26.917,26.917,26.917,26.917,191,0
+KTN.US,D,20180525,000000,26.907,26.951,26.907,26.951,2642,0
+KTN.US,D,20180529,000000,27.248,27.248,27.248,27.248,118,0
+KTN.US,D,20180530,000000,27.077,27.137,27.077,27.137,672,0
+KTN.US,D,20180531,000000,26.993,27.015,26.907,26.962,724,0
+KTN.US,D,20180601,000000,26.797,27.087,26.797,26.962,706,0
+KTN.US,D,20180604,000000,27.07,27.07,27.07,27.07,283,0
+KTN.US,D,20180605,000000,27.083,27.139,26.764,27.139,2101,0
+KTN.US,D,20180606,000000,27.155,27.155,27.155,27.155,235,0
+KTN.US,D,20180607,000000,27.032,27.036,27.032,27.036,735,0
+KTN.US,D,20180608,000000,27.112,27.163,27.112,27.155,648,0
+KTN.US,D,20180611,000000,27.163,27.163,27.077,27.077,672,0
+KTN.US,D,20180612,000000,27.121,27.121,27.121,27.121,648,0
+KTN.US,D,20180613,000000,27.163,27.163,26.929,26.951,818,0
+KTN.US,D,20180614,000000,26.951,26.951,26.912,26.912,1347,0
+KTN.US,D,20180615,000000,26.781,27.121,26.781,27.091,1650,0
+KTN.US,D,20180619,000000,26.951,26.951,26.637,26.811,1296,0
+KTN.US,D,20180620,000000,26.902,26.902,26.535,26.596,2787,0
+KTN.US,D,20180621,000000,26.781,27.052,26.739,27.018,3779,0
+KTN.US,D,20180622,000000,26.948,26.948,26.948,26.948,177,0
+KTN.US,D,20180625,000000,26.968,26.968,26.968,26.968,118,0
+KTN.US,D,20180626,000000,26.968,27.408,26.968,27.408,8665,0
+KTN.US,D,20180627,000000,26.97,27.185,26.97,27.048,4002,0
+KTN.US,D,20180628,000000,27.017,27.219,26.991,27.219,1254,0
+KTN.US,D,20180629,000000,27.237,27.614,27.219,27.611,1675,0
+KTN.US,D,20180702,000000,27.544,27.544,27.471,27.471,1946,0
+KTN.US,D,20180703,000000,27.097,27.097,27.062,27.062,557,0
+KTN.US,D,20180705,000000,27.397,27.609,27.364,27.364,1425,0
+KTN.US,D,20180706,000000,27.193,27.201,27.062,27.193,3186,0
+KTN.US,D,20180709,000000,27.193,27.255,27.062,27.193,3038,0
+KTN.US,D,20180710,000000,27.193,27.196,27.052,27.052,1712,0
+KTN.US,D,20180711,000000,27.052,27.052,27.052,27.052,114,0
+KTN.US,D,20180713,000000,27.599,27.599,27.599,27.599,342,0
+KTN.US,D,20180716,000000,27.057,27.057,27.057,27.057,195,0
+KTN.US,D,20180717,000000,27.052,27.091,27,27.091,1368,0
+KTN.US,D,20180718,000000,27.171,27.171,27.171,27.171,446,0
+KTN.US,D,20180719,000000,26.991,27.044,26.991,27.044,1473,0
+KTN.US,D,20180720,000000,27.044,27.34,27.044,27.189,1084,0
+KTN.US,D,20180723,000000,27.017,27.086,26.903,27.078,3947,0
+KTN.US,D,20180724,000000,27.078,27.078,26.937,26.937,342,0
+KTN.US,D,20180727,000000,27.104,27.104,27.104,27.104,114,0
+KTN.US,D,20180730,000000,26.973,27.108,26.973,26.973,1254,0
+KTN.US,D,20180731,000000,27.211,27.253,26.369,26.904,4241,0
+KTN.US,D,20180801,000000,26.842,26.842,26.378,26.412,6163,0
+KTN.US,D,20180802,000000,26.446,26.907,26.446,26.691,766,0
+KTN.US,D,20180803,000000,26.881,26.971,26.763,26.971,2964,0
+KTN.US,D,20180806,000000,26.947,27.067,26.947,27.062,1738,0
+KTN.US,D,20180807,000000,26.753,26.753,26.753,26.753,302,0
+KTN.US,D,20180808,000000,26.763,27.035,26.757,26.899,1552,0
+KTN.US,D,20180809,000000,26.912,27.017,26.912,27.017,524,0
+KTN.US,D,20180810,000000,27.155,27.155,27.155,27.155,314,0
+KTN.US,D,20180813,000000,26.938,26.938,26.938,26.938,115,0
+KTN.US,D,20180815,000000,26.886,26.886,26.842,26.842,455,0
+KTN.US,D,20180817,000000,26.842,26.956,26.753,26.956,5187,0
+KTN.US,D,20180821,000000,26.886,26.886,26.72,26.876,604,0
+KTN.US,D,20180822,000000,26.876,26.876,26.844,26.844,738,0
+KTN.US,D,20180823,000000,26.823,26.823,26.823,26.823,566,0
+KTN.US,D,20180824,000000,26.72,26.755,26.72,26.755,451,0
+KTN.US,D,20180827,000000,26.711,26.782,26.711,26.782,455,0
+KTN.US,D,20180828,000000,27.044,27.044,26.807,26.869,1550,0
+KTN.US,D,20180829,000000,26.631,26.753,26.631,26.753,5195,0
+KTN.US,D,20180830,000000,26.677,26.922,26.677,26.842,810,0
+KTN.US,D,20180831,000000,26.763,26.815,26.5,26.526,2805,0
+KTN.US,D,20180904,000000,26.675,26.685,26.482,26.535,1634,0
+KTN.US,D,20180905,000000,26.477,26.623,26.477,26.623,572,0
+KTN.US,D,20180906,000000,26.666,26.681,26.623,26.681,1083,0
+KTN.US,D,20180907,000000,26.623,26.666,26.623,26.666,2508,0
+KTN.US,D,20180910,000000,26.675,26.733,26.675,26.733,792,0
+KTN.US,D,20180911,000000,26.519,26.575,26.446,26.524,2864,0
+KTN.US,D,20180912,000000,26.585,26.701,26.456,26.701,1787,0
+KTN.US,D,20180913,000000,26.701,26.842,26.666,26.666,1190,0
+KTN.US,D,20180917,000000,26.666,26.666,26.492,26.508,2411,0
+KTN.US,D,20180918,000000,26.593,26.715,26.526,26.683,2365,0
+KTN.US,D,20180919,000000,26.526,26.526,26.446,26.446,1567,0
+KTN.US,D,20180920,000000,26.456,26.753,26.456,26.753,599,0
+KTN.US,D,20180924,000000,26.465,26.465,26.465,26.465,344,0
+KTN.US,D,20180925,000000,26.518,26.518,26.492,26.492,2496,0
+KTN.US,D,20180927,000000,26.465,26.615,26.465,26.492,3316,0
+KTN.US,D,20180928,000000,26.456,26.589,26.456,26.589,6745,0
+KTN.US,D,20181003,000000,26.651,26.651,26.651,26.651,407,0
+KTN.US,D,20181004,000000,26.456,26.456,26.255,26.317,2885,0
+KTN.US,D,20181005,000000,26.446,26.446,26.446,26.446,969,0
+KTN.US,D,20181008,000000,26.439,26.439,26.271,26.271,670,0
+KTN.US,D,20181009,000000,26.184,26.184,26.148,26.148,1792,0
+KTN.US,D,20181010,000000,26.087,26.116,25.879,26.079,1739,0
+KTN.US,D,20181011,000000,25.942,25.942,25.942,25.942,387,0
+KTN.US,D,20181012,000000,26.096,26.096,26.003,26.011,2196,0
+KTN.US,D,20181015,000000,26.096,26.096,26.035,26.096,762,0
+KTN.US,D,20181016,000000,26.096,26.317,26.096,26.15,2080,0
+KTN.US,D,20181017,000000,25.968,25.973,25.878,25.939,2235,0
+KTN.US,D,20181018,000000,25.855,25.966,25.855,25.966,516,0
+KTN.US,D,20181022,000000,25.876,26,25.851,25.859,830,0
+KTN.US,D,20181024,000000,25.878,25.878,25.878,25.878,228,0
+KTN.US,D,20181025,000000,25.868,25.868,25.824,25.824,1539,0
+KTN.US,D,20181026,000000,25.668,25.693,25.667,25.684,1566,0
+KTN.US,D,20181029,000000,25.74,25.822,25.72,25.816,2310,0
+KTN.US,D,20181030,000000,25.816,25.816,25.816,25.816,287,0
+KTN.US,D,20181101,000000,26.312,26.312,25.92,25.92,1312,0
+KTN.US,D,20181106,000000,25.896,25.896,25.896,25.896,318,0
+KTN.US,D,20181107,000000,25.878,25.964,25.878,25.964,415,0
+KTN.US,D,20181108,000000,26.096,26.096,26.096,26.096,285,0
+KTN.US,D,20181109,000000,25.888,26.106,25.888,26.106,1368,0
+KTN.US,D,20181112,000000,26.21,26.397,26.195,26.397,5753,0
+KTN.US,D,20181113,000000,26.039,26.282,26.039,26.282,1429,0
+KTN.US,D,20181114,000000,26.203,26.257,26.202,26.257,342,0
+KTN.US,D,20181115,000000,26.039,26.228,26.039,26.096,2284,0
+KTN.US,D,20181116,000000,26.096,26.096,26.017,26.053,1254,0
+KTN.US,D,20181119,000000,26.009,26.122,26.009,26.096,2448,0
+KTN.US,D,20181120,000000,26.176,26.176,26.053,26.053,1482,0
+KTN.US,D,20181121,000000,25.992,25.992,25.658,25.966,8778,0
+KTN.US,D,20181123,000000,25.93,25.93,25.716,25.716,532,0
+KTN.US,D,20181126,000000,25.79,25.917,25.729,25.862,1004,0
+KTN.US,D,20181127,000000,26.053,26.053,25.684,25.878,2433,0
+KTN.US,D,20181128,000000,25.797,25.878,25.614,25.658,4282,0
+KTN.US,D,20181129,000000,25.956,25.956,25.956,25.956,300,0
+KTN.US,D,20181130,000000,25.966,25.966,25.878,25.878,618,0
+KTN.US,D,20181203,000000,25.824,25.824,25.824,25.824,1141,0
+KTN.US,D,20181204,000000,26.106,26.106,25.482,26.042,1892,0
+KTN.US,D,20181206,000000,25.745,25.909,25.745,25.878,2185,0
+KTN.US,D,20181207,000000,26.061,26.061,26.061,26.061,228,0
+KTN.US,D,20181210,000000,25.943,25.966,25.943,25.966,627,0
+KTN.US,D,20181211,000000,25.973,25.973,25.973,25.973,114,0
+KTN.US,D,20181212,000000,25.973,26,25.745,25.847,2508,0
+KTN.US,D,20181214,000000,26.202,26.324,25.904,26.324,1794,0
+KTN.US,D,20181217,000000,26.096,26.31,25.639,25.934,6571,0
+KTN.US,D,20181218,000000,25.79,25.892,25.79,25.866,1653,0
+KTN.US,D,20181219,000000,25.92,25.92,25.237,25.878,9251,0
+KTN.US,D,20181220,000000,25.992,26.307,25.443,25.939,6210,0
+KTN.US,D,20181221,000000,25.814,25.855,25.578,25.684,4425,0
+KTN.US,D,20181224,000000,25.544,25.544,25.544,25.544,114,0
+KTN.US,D,20181226,000000,25.713,25.877,25.578,25.877,3998,0
+KTN.US,D,20181227,000000,25.649,25.947,25.649,25.904,4032,0
+KTN.US,D,20181228,000000,26.804,26.804,26.266,26.412,5372,0
+KTN.US,D,20181231,000000,26.448,26.493,25.537,26.291,3271,0
+KTN.US,D,20190102,000000,26.357,26.575,26.357,26.448,2741,0
+KTN.US,D,20190103,000000,27.267,27.267,26.985,26.985,1272,0
+KTN.US,D,20190104,000000,26.721,26.955,26.721,26.955,743,0
+KTN.US,D,20190107,000000,26.721,26.721,26.195,26.195,1616,0
+KTN.US,D,20190108,000000,26.903,26.912,26.469,26.47,3294,0
+KTN.US,D,20190109,000000,26.485,26.705,26.448,26.705,2611,0
+KTN.US,D,20190110,000000,26.549,26.907,26.311,26.907,2117,0
+KTN.US,D,20190111,000000,26.703,26.812,26.703,26.812,704,0
+KTN.US,D,20190114,000000,26.696,26.82,26.589,26.82,1092,0
+KTN.US,D,20190115,000000,26.569,26.683,26.569,26.683,602,0
+KTN.US,D,20190116,000000,26.676,26.676,26.485,26.535,5210,0
+KTN.US,D,20190117,000000,26.659,26.903,26.489,26.903,2427,0
+KTN.US,D,20190118,000000,26.842,26.842,26.822,26.822,358,0
+KTN.US,D,20190122,000000,26.812,26.812,26.812,26.812,231,0
+KTN.US,D,20190123,000000,26.821,27.218,26.821,26.894,2720,0
+KTN.US,D,20190124,000000,27.072,27.112,26.878,27.062,2200,0
+KTN.US,D,20190125,000000,26.946,27.04,26.946,27.04,1310,0
+KTN.US,D,20190128,000000,27.085,27.894,27.085,27.894,4065,0
+KTN.US,D,20190129,000000,27.449,27.449,27.257,27.267,5175,0
+KTN.US,D,20190130,000000,27.358,27.358,27.139,27.139,2480,0
+KTN.US,D,20190131,000000,27.202,27.228,26.994,27.228,2064,0
+KTN.US,D,20190201,000000,27.193,27.274,27.186,27.267,3116,0
+KTN.US,D,20190204,000000,27.267,27.603,27.267,27.449,1241,0
+KTN.US,D,20190205,000000,27.358,27.358,27.186,27.245,11030,0
+KTN.US,D,20190207,000000,27.308,27.312,27.267,27.267,3521,0
+KTN.US,D,20190208,000000,27.599,27.599,27.267,27.39,6872,0
+KTN.US,D,20190211,000000,27.267,27.465,27.176,27.465,5100,0
+KTN.US,D,20190212,000000,27.294,27.589,27.267,27.589,1485,0
+KTN.US,D,20190213,000000,27.403,27.449,27.114,27.222,3161,0
+KTN.US,D,20190214,000000,27.221,27.221,27.221,27.221,220,0
+KTN.US,D,20190215,000000,27.412,27.603,27.235,27.372,1623,0
+KTN.US,D,20190219,000000,27.261,27.289,27.176,27.289,330,0
+KTN.US,D,20190220,000000,27.139,27.142,27.139,27.142,1430,0
+KTN.US,D,20190221,000000,27.094,27.094,26.723,26.74,1977,0
+KTN.US,D,20190222,000000,27.109,27.149,27.109,27.117,803,0
+KTN.US,D,20190225,000000,26.767,27.102,26.767,27.093,1011,0
+KTN.US,D,20190226,000000,27.351,27.351,27.351,27.351,358,0
+KTN.US,D,20190228,000000,27.252,27.252,27.252,27.252,487,0
+KTN.US,D,20190301,000000,27.304,27.63,27.304,27.63,1254,0
+KTN.US,D,20190304,000000,27.624,27.624,27.355,27.577,1843,0
+KTN.US,D,20190305,000000,28.057,28.057,27.149,27.156,1252,0
+KTN.US,D,20190306,000000,27.876,27.876,27.289,27.63,2222,0
+KTN.US,D,20190307,000000,27.676,27.676,27.465,27.465,835,0
+KTN.US,D,20190311,000000,27.546,27.975,27.364,27.975,1343,0
+KTN.US,D,20190312,000000,27.431,27.767,27.431,27.767,939,0
+KTN.US,D,20190313,000000,27.767,27.985,27.764,27.764,3434,0
+KTN.US,D,20190314,000000,27.403,27.985,27.403,27.985,926,0
+KTN.US,D,20190318,000000,27.985,27.985,27.435,27.985,1719,0
+KTN.US,D,20190319,000000,27.994,27.994,27.994,27.994,770,0
+KTN.US,D,20190320,000000,27.66,28.057,27.66,28.031,1479,0
+KTN.US,D,20190321,000000,27.731,28.02,27.703,28.02,1664,0
+KTN.US,D,20190322,000000,27.994,28.302,27.994,28.302,1348,0
+KTN.US,D,20190325,000000,28.294,28.302,28.294,28.302,2390,0
+KTN.US,D,20190326,000000,27.785,28.875,27.785,28.493,2232,0
+KTN.US,D,20190327,000000,28.176,28.584,28.176,28.567,1907,0
+KTN.US,D,20190328,000000,28.63,28.63,28.63,28.63,454,0
+KTN.US,D,20190329,000000,28.493,28.658,28.493,28.513,2580,0
+KTN.US,D,20190402,000000,28.177,28.177,28.177,28.177,109,0
+KTN.US,D,20190403,000000,28.412,28.584,28.412,28.584,622,0
+KTN.US,D,20190405,000000,28.353,28.353,28.353,28.353,220,0
+KTN.US,D,20190408,000000,28.594,28.594,28.358,28.358,275,0
+KTN.US,D,20190410,000000,28.18,28.312,28.18,28.312,1407,0
+KTN.US,D,20190411,000000,28.312,28.312,28.312,28.312,600,0
+KTN.US,D,20190416,000000,28.242,28.348,28.176,28.348,1426,0
+KTN.US,D,20190417,000000,28.403,28.63,28.403,28.63,962,0
+KTN.US,D,20190418,000000,28.63,28.63,28.52,28.52,1457,0
+KTN.US,D,20190422,000000,28.275,28.36,28.275,28.36,374,0
+KTN.US,D,20190423,000000,28.184,28.184,28.184,28.184,154,0
+KTN.US,D,20190424,000000,28.53,28.595,28.53,28.539,1288,0
+KTN.US,D,20190425,000000,28.439,28.539,28.439,28.539,1604,0
+KTN.US,D,20190426,000000,28.628,28.639,28.579,28.639,586,0
+KTN.US,D,20190429,000000,28.639,28.712,28.584,28.712,3143,0
+KTN.US,D,20190430,000000,28.73,28.73,28.73,28.73,275,0
+KTN.US,D,20190503,000000,28.629,28.629,28.28,28.629,578,0
+KTN.US,D,20190507,000000,28.385,28.437,28.302,28.302,1937,0
+KTN.US,D,20190508,000000,28.466,28.848,28.466,28.848,342,0
+KTN.US,D,20190510,000000,28.312,28.839,28.302,28.839,2047,0
+KTN.US,D,20190514,000000,28.689,28.689,28.689,28.689,109,0
+KTN.US,D,20190515,000000,28.704,28.848,28.704,28.848,440,0
+KTN.US,D,20190516,000000,29.03,29.067,28.755,28.838,2069,0
+KTN.US,D,20190517,000000,28.423,29.067,28.423,29.067,480,0
+KTN.US,D,20190520,000000,29.057,29.057,29.057,29.057,220,0
+KTN.US,D,20190521,000000,28.641,28.641,28.641,28.641,440,0
+KTN.US,D,20190522,000000,28.63,28.63,28.63,28.63,715,0
+KTN.US,D,20190523,000000,28.63,29.067,28.503,29.067,892,0
+KTN.US,D,20190524,000000,28.902,28.902,28.902,28.902,2686,0
+KTN.US,D,20190528,000000,28.749,28.935,28.749,28.885,1492,0
+KTN.US,D,20190530,000000,28.993,29.067,28.675,28.685,3748,0
+KTN.US,D,20190531,000000,28.766,28.766,28.766,28.766,3521,0
+KTN.US,D,20190603,000000,29.04,29.04,28.972,28.972,248,0
+KTN.US,D,20190604,000000,28.902,28.902,28.877,28.877,680,0
+KTN.US,D,20190605,000000,28.811,28.811,28.811,28.811,1399,0
+KTN.US,D,20190606,000000,29.066,29.076,28.739,28.739,2851,0
+KTN.US,D,20190610,000000,28.902,29.067,28.902,29.057,2529,0
+KTN.US,D,20190611,000000,29.084,29.084,29.084,29.084,1364,0
+KTN.US,D,20190617,000000,28.993,29.167,28.993,29.155,3103,0
+KTN.US,D,20190618,000000,29.476,29.476,29.194,29.194,1008,0
+KTN.US,D,20190619,000000,29.39,29.53,29.39,29.53,2695,0
+KTN.US,D,20190621,000000,29.53,29.63,29.53,29.63,1397,0
+KTN.US,D,20190624,000000,29.441,29.675,29.441,29.675,1346,0
+KTN.US,D,20190625,000000,29.812,29.812,29.436,29.436,812,0
+KTN.US,D,20190626,000000,29.802,29.856,29.479,29.839,5395,0
+KTN.US,D,20190627,000000,31.246,31.246,29.773,30.086,3806,0
+KTN.US,D,20190628,000000,30.027,30.027,29.332,29.332,1526,0
+KTN.US,D,20190701,000000,29.962,30.012,29.445,30.012,2104,0
+KTN.US,D,20190702,000000,29.895,29.895,29.895,29.895,106,0
+KTN.US,D,20190703,000000,29.989,30.007,29.855,29.855,2239,0
+KTN.US,D,20190705,000000,29.867,29.867,29.867,29.867,318,0
+KTN.US,D,20190708,000000,29.824,29.824,29.824,29.824,281,0
+KTN.US,D,20190709,000000,29.982,29.982,29.982,29.982,401,0
+KTN.US,D,20190710,000000,30.069,30.069,30.069,30.069,187,0
+KTN.US,D,20190711,000000,30.201,30.201,30.201,30.201,293,0
+KTN.US,D,20190712,000000,30.177,30.177,29.992,30.032,586,0
+KTN.US,D,20190716,000000,30.195,30.205,30.08,30.205,1578,0
+KTN.US,D,20190717,000000,29.843,30.017,29.843,29.973,2231,0
+KTN.US,D,20190718,000000,30.058,30.166,30.036,30.166,1178,0
+KTN.US,D,20190719,000000,30.205,30.205,30.094,30.094,482,0
+KTN.US,D,20190722,000000,30.036,30.036,30.036,30.036,371,0
+KTN.US,D,20190724,000000,30.045,30.045,30.045,30.045,320,0
+KTN.US,D,20190725,000000,30.203,30.205,30.036,30.205,3324,0
+KTN.US,D,20190726,000000,30.186,30.186,30.036,30.186,1989,0
+KTN.US,D,20190731,000000,30.167,30.336,30.167,30.167,2778,0
+KTN.US,D,20190801,000000,30.182,30.182,30.182,30.182,731,0
+KTN.US,D,20190802,000000,30.285,30.336,30.285,30.336,1178,0
+KTN.US,D,20190805,000000,30.806,30.91,30.339,30.91,772,0
+KTN.US,D,20190808,000000,30.996,30.996,30.59,30.768,1247,0
+KTN.US,D,20190809,000000,30.863,30.863,30.395,30.395,426,0
+KTN.US,D,20190813,000000,30.674,30.871,30.674,30.871,1193,0
+KTN.US,D,20190814,000000,30.871,30.871,30.21,30.271,1279,0
+KTN.US,D,20190815,000000,30.364,30.364,30.177,30.223,1913,0
+KTN.US,D,20190816,000000,30.28,30.355,29.651,29.651,2477,0
+KTN.US,D,20190819,000000,30.027,30.218,30.027,30.214,1483,0
+KTN.US,D,20190821,000000,30.167,30.239,30.055,30.136,1402,0
+KTN.US,D,20190822,000000,30.036,30.064,30.036,30.064,671,0
+KTN.US,D,20190823,000000,30.284,30.284,30.027,30.098,1352,0
+KTN.US,D,20190826,000000,30.007,30.093,30.007,30.073,1451,0
+KTN.US,D,20190827,000000,30.399,30.399,30.399,30.399,187,0
+KTN.US,D,20190829,000000,30.307,30.307,30.121,30.214,687,0
+KTN.US,D,20190903,000000,30.316,30.316,30.196,30.196,320,0
+KTN.US,D,20190904,000000,30.195,30.195,30.195,30.195,213,0
+KTN.US,D,20190905,000000,30.195,30.374,30.027,30.087,6696,0
+KTN.US,D,20190906,000000,30.167,30.253,30.007,30.007,1971,0
+KTN.US,D,20190909,000000,30.055,30.055,30.055,30.055,213,0
+KTN.US,D,20190910,000000,30.13,30.13,30.13,30.13,964,0
+KTN.US,D,20190912,000000,30.045,30.247,30.045,30.247,1235,0
+KTN.US,D,20190913,000000,30.289,30.289,30.027,30.027,1340,0
+KTN.US,D,20190916,000000,30.036,30.036,30.027,30.036,559,0
+KTN.US,D,20190917,000000,30.027,30.102,30.027,30.102,1099,0
+KTN.US,D,20190920,000000,30.107,30.107,30.107,30.107,499,0
+KTN.US,D,20190924,000000,30.121,30.129,30.111,30.111,947,0
+KTN.US,D,20190925,000000,30.121,30.121,30.121,30.121,525,0
+KTN.US,D,20190926,000000,29.978,30.079,29.891,29.891,800,0
+KTN.US,D,20190927,000000,30.027,30.036,30.027,30.036,1180,0
+KTN.US,D,20190930,000000,29.979,30.012,29.614,30.012,1173,0
+KTN.US,D,20191001,000000,29.854,30.181,29.854,30.181,430,0
+KTN.US,D,20191002,000000,30.036,30.206,30.007,30.126,1362,0
+KTN.US,D,20191003,000000,30.231,30.374,30.172,30.18,1662,0
+KTN.US,D,20191004,000000,30.214,30.214,30.073,30.137,811,0
+KTN.US,D,20191007,000000,30.027,30.214,28.596,29.332,12086,0
+KTN.US,D,20191008,000000,29.464,30.355,29.464,30.355,3564,0
+KTN.US,D,20191009,000000,30.02,30.02,29.933,29.933,1644,0
+KTN.US,D,20191010,000000,30.355,30.355,30.036,30.064,2554,0
+KTN.US,D,20191011,000000,29.933,30.08,29.933,30.08,331,0
+KTN.US,D,20191016,000000,30.316,30.496,30.124,30.124,7547,0
+KTN.US,D,20191017,000000,30.402,30.402,30.402,30.402,133,0
+KTN.US,D,20191018,000000,30.355,30.355,30.268,30.268,1176,0
+KTN.US,D,20191021,000000,30.276,30.276,30.276,30.276,205,0
+KTN.US,D,20191022,000000,30.327,30.402,30.308,30.393,1252,0
+KTN.US,D,20191023,000000,30.308,30.387,30.308,30.387,551,0
+KTN.US,D,20191024,000000,30.338,30.355,30.261,30.355,1708,0
+KTN.US,D,20191025,000000,30.383,30.402,30.064,30.402,1906,0
+KTN.US,D,20191028,000000,30.214,30.447,30.214,30.402,2904,0
+KTN.US,D,20191029,000000,30.383,30.402,30.133,30.133,2710,0
+KTN.US,D,20191030,000000,30.294,30.411,30.294,30.411,1279,0
+KTN.US,D,20191031,000000,30.496,30.749,30.496,30.728,1969,0
+KTN.US,D,20191101,000000,30.435,30.81,30.435,30.679,764,0
+KTN.US,D,20191104,000000,30.956,30.956,30.956,30.956,324,0
+KTN.US,D,20191105,000000,30.28,30.663,30.28,30.663,320,0
+KTN.US,D,20191106,000000,30.956,30.956,30.956,30.956,246,0
+KTN.US,D,20191107,000000,30.582,30.582,30.542,30.542,484,0
+KTN.US,D,20191108,000000,30.261,30.391,30.261,30.349,2225,0
+KTN.US,D,20191111,000000,30.299,30.308,30.275,30.275,1186,0
+KTN.US,D,20191112,000000,30.308,30.611,30.308,30.595,2811,0
+KTN.US,D,20191114,000000,30.778,30.778,30.778,30.778,106,0
+KTN.US,D,20191115,000000,30.303,30.599,30.303,30.599,652,0
+KTN.US,D,20191118,000000,30.432,30.432,30.43,30.43,4596,0
+KTN.US,D,20191119,000000,30.458,30.458,30.261,30.449,7842,0
+KTN.US,D,20191120,000000,30.458,30.458,30.454,30.458,402,0
+KTN.US,D,20191121,000000,30.468,30.519,30.468,30.519,578,0
+KTN.US,D,20191122,000000,30.684,30.684,30.486,30.581,2879,0
+KTN.US,D,20191126,000000,30.59,30.674,30.496,30.648,1126,0
+KTN.US,D,20191127,000000,30.652,30.672,30.652,30.663,881,0
+KTN.US,D,20191202,000000,30.577,30.577,30.458,30.567,2164,0
+KTN.US,D,20191203,000000,30.458,30.509,30.458,30.509,853,0
+KTN.US,D,20191204,000000,30.458,30.555,30.458,30.555,746,0
+KTN.US,D,20191205,000000,30.458,30.519,30.402,30.462,865,0
+KTN.US,D,20191206,000000,30.223,30.355,30.223,30.355,661,0
+KTN.US,D,20191209,000000,30.223,30.458,30.223,30.223,845,0
+KTN.US,D,20191210,000000,30.684,30.684,30.36,30.36,4082,0
+KTN.US,D,20191211,000000,30.496,30.496,30.121,30.177,5374,0
+KTN.US,D,20191212,000000,30.223,30.223,30.101,30.101,2899,0
+KTN.US,D,20191213,000000,30.073,30.073,30.064,30.073,2896,0
+KTN.US,D,20191216,000000,30.336,30.336,30.045,30.263,5738,0
+KTN.US,D,20191217,000000,30.121,30.615,30.111,30.355,4389,0
+KTN.US,D,20191218,000000,30.195,30.21,30.027,30.036,7469,0
+KTN.US,D,20191219,000000,30.027,30.125,29.829,29.943,2107,0
+KTN.US,D,20191220,000000,30.22,30.402,30.055,30.093,5461,0
+KTN.US,D,20191223,000000,30.129,30.158,30.073,30.083,3627,0
+KTN.US,D,20191224,000000,30.221,30.262,30.221,30.262,470,0
+KTN.US,D,20191226,000000,30.58,30.58,30.238,30.24,991,0
+KTN.US,D,20191227,000000,30.59,30.664,30.393,30.664,5170,0
+KTN.US,D,20191230,000000,30.452,31.135,30.224,31.022,743,0
+KTN.US,D,20191231,000000,30.515,30.864,30.456,30.834,2529,0
+KTN.US,D,20200102,000000,30.854,30.999,30.758,30.894,3252,0
+KTN.US,D,20200103,000000,30.999,30.999,30.263,30.376,3969,0
+KTN.US,D,20200106,000000,30.428,30.667,30.428,30.461,1543,0
+KTN.US,D,20200107,000000,30.331,30.696,30.224,30.696,3503,0
+KTN.US,D,20200108,000000,30.515,30.515,30.515,30.515,183,0
+KTN.US,D,20200109,000000,30.573,30.573,30.401,30.401,2033,0
+KTN.US,D,20200110,000000,30.563,30.563,30.302,30.526,3874,0
+KTN.US,D,20200113,000000,30.612,30.612,30.51,30.55,3897,0
+KTN.US,D,20200114,000000,30.553,30.728,30.553,30.667,5480,0
+KTN.US,D,20200115,000000,30.718,30.854,30.554,30.728,6004,0
+KTN.US,D,20200116,000000,30.854,30.854,30.554,30.77,4051,0
+KTN.US,D,20200117,000000,30.573,30.825,30.573,30.651,1578,0
+KTN.US,D,20200121,000000,30.573,30.893,30.573,30.893,3638,0
+KTN.US,D,20200122,000000,30.622,30.951,30.622,30.897,3709,0
+KTN.US,D,20200123,000000,30.932,31.096,30.903,31.067,7380,0
+KTN.US,D,20200124,000000,31.225,31.225,30.999,31.075,2121,0
+KTN.US,D,20200127,000000,31.106,31.36,31.106,31.186,725,0
+KTN.US,D,20200128,000000,31.532,31.532,30.97,30.999,3618,0
+KTN.US,D,20200129,000000,30.593,31.337,30.593,31.193,6803,0
+KTN.US,D,20200130,000000,31.174,31.561,30.66,31.072,5454,0
+KTN.US,D,20200131,000000,30.98,31.081,30.98,31.077,2030,0
+KTN.US,D,20200203,000000,31.251,31.658,31.077,31.077,7773,0
+KTN.US,D,20200204,000000,31.561,31.643,31.077,31.643,6046,0
+KTN.US,D,20200205,000000,31.397,31.411,31.067,31.232,5362,0
+KTN.US,D,20200206,000000,31.145,31.387,30.99,31.387,3315,0
+KTN.US,D,20200207,000000,31.271,31.271,31.001,31.001,2222,0
+KTN.US,D,20200210,000000,31.067,31.224,31.009,31.087,4382,0
+KTN.US,D,20200211,000000,31.096,31.477,31.07,31.477,1859,0
+KTN.US,D,20200212,000000,31.193,31.193,31.184,31.193,1051,0
+KTN.US,D,20200213,000000,31.687,31.687,31.193,31.203,413,0
+KTN.US,D,20200214,000000,31.673,31.687,31.213,31.213,860,0
+KTN.US,D,20200218,000000,31.368,31.368,31.101,31.132,4533,0
+KTN.US,D,20200219,000000,31.096,31.29,30.999,31.271,4754,0
+KTN.US,D,20200220,000000,31.203,31.363,30.98,30.999,1578,0
+KTN.US,D,20200221,000000,31.232,31.232,31.067,31.145,1659,0
+KTN.US,D,20200224,000000,31.116,31.416,31.116,31.242,2022,0
+KTN.US,D,20200225,000000,31.242,31.296,31.133,31.145,3952,0
+KTN.US,D,20200226,000000,31.121,31.121,30.418,30.659,5260,0
+KTN.US,D,20200227,000000,31.164,31.164,30.908,30.908,632,0
+KTN.US,D,20200228,000000,31.145,31.145,29.546,30.079,3826,0
+KTN.US,D,20200302,000000,30.137,30.802,30.079,30.23,2342,0
+KTN.US,D,20200303,000000,31.048,31.048,30.711,30.93,1750,0
+KTN.US,D,20200304,000000,30.903,30.929,30.801,30.929,1719,0
+KTN.US,D,20200305,000000,30.709,30.709,30.709,30.709,320,0
+KTN.US,D,20200306,000000,30.903,30.903,30.808,30.818,1430,0
+KTN.US,D,20200309,000000,30.563,30.66,30.515,30.66,3490,0
+KTN.US,D,20200310,000000,30.031,30.612,30.031,30.515,748,0
+KTN.US,D,20200311,000000,30.588,30.806,30.588,30.806,616,0
+KTN.US,D,20200312,000000,30.341,30.341,28.674,29.304,3789,0
+KTN.US,D,20200313,000000,29.343,29.742,29.343,29.362,3549,0
+KTN.US,D,20200316,000000,29.062,29.256,27.996,29.159,4884,0
+KTN.US,D,20200317,000000,28.19,29.159,28.19,28.626,6033,0
+KTN.US,D,20200318,000000,28.724,28.724,24.441,25.197,6054,0
+KTN.US,D,20200319,000000,25.41,26.57,24.945,26.57,6285,0
+KTN.US,D,20200320,000000,27.43,27.43,25.197,25.323,4912,0
+KTN.US,D,20200323,000000,25.187,26.22,25.187,25.986,2581,0
+KTN.US,D,20200324,000000,26.165,27.18,26.03,26.03,2597,0
+KTN.US,D,20200325,000000,27.124,27.124,26.403,27.124,5460,0
+KTN.US,D,20200326,000000,27.638,28.093,27.638,27.955,1760,0
+KTN.US,D,20200327,000000,26.931,28.093,26.669,28.093,2439,0
+KTN.US,D,20200330,000000,27.124,27.26,27.124,27.26,1311,0
+KTN.US,D,20200331,000000,27.899,27.899,27.744,27.744,342,0
+KTN.US,D,20200401,000000,27.367,27.609,27.338,27.338,526,0
+KTN.US,D,20200402,000000,27.415,27.574,27.415,27.574,1452,0
+KTN.US,D,20200403,000000,27.522,27.522,27.028,27.028,1136,0
+KTN.US,D,20200406,000000,27.028,27.124,26.931,27.124,4108,0
+KTN.US,D,20200407,000000,27.124,27.996,27.124,27.996,294,0
+KTN.US,D,20200408,000000,27.619,28.763,27.619,28.726,605,0
+KTN.US,D,20200409,000000,28.771,28.771,27.619,27.945,991,0
+KTN.US,D,20200413,000000,28.529,28.529,27.812,27.812,1821,0
+KTN.US,D,20200414,000000,28.215,28.881,28.146,28.881,2194,0
+KTN.US,D,20200415,000000,28.277,28.442,27.992,28.288,2283,0
+KTN.US,D,20200416,000000,28.568,28.917,28.134,28.917,3381,0
+KTN.US,D,20200417,000000,28.917,29.062,28.822,29.062,2018,0
+KTN.US,D,20200420,000000,29.055,29.055,28.326,28.505,2635,0
+KTN.US,D,20200421,000000,28.374,28.776,28.374,28.776,898,0
+KTN.US,D,20200422,000000,28.335,28.694,28.335,28.694,1564,0
+KTN.US,D,20200423,000000,28.623,28.723,28.623,28.723,516,0
+KTN.US,D,20200424,000000,28.587,28.73,28.587,28.722,645,0
+KTN.US,D,20200427,000000,28.888,28.965,28.771,28.916,1614,0
+KTN.US,D,20200428,000000,29.149,29.149,29.043,29.062,950,0
+KTN.US,D,20200429,000000,28.915,29.032,28.82,28.868,5940,0
+KTN.US,D,20200430,000000,28.941,29.711,28.908,29.556,3515,0
+KTN.US,D,20200501,000000,29.537,29.537,29.537,29.537,207,0
+KTN.US,D,20200504,000000,29.052,30.021,29.052,29.052,1012,0
+KTN.US,D,20200505,000000,29.672,29.672,29.343,29.345,655,0
+KTN.US,D,20200506,000000,29.401,29.788,29.352,29.401,2090,0
+KTN.US,D,20200507,000000,29.081,29.437,29.052,29.437,694,0
+KTN.US,D,20200508,000000,29.353,29.353,29.062,29.062,692,0
+KTN.US,D,20200511,000000,29.349,29.473,29.349,29.355,1032,0
+KTN.US,D,20200512,000000,29.507,29.507,29.429,29.429,929,0
+KTN.US,D,20200513,000000,29.256,29.377,29.256,29.377,421,0
+KTN.US,D,20200514,000000,29.159,29.247,28.645,28.868,2196,0
+KTN.US,D,20200515,000000,29.178,29.353,29.178,29.304,474,0
+KTN.US,D,20200519,000000,29.546,29.74,29.486,29.62,2570,0
+KTN.US,D,20200520,000000,29.372,29.449,29.372,29.449,1283,0
+KTN.US,D,20200521,000000,29.682,29.682,29.682,29.682,268,0
+KTN.US,D,20200522,000000,29.789,29.789,29.789,29.789,104,0
+KTN.US,D,20200526,000000,29.973,29.973,29.402,29.585,1621,0
+KTN.US,D,20200527,000000,29.139,30.35,29.139,29.546,4390,0
+KTN.US,D,20200528,000000,29.788,29.885,29.517,29.827,1493,0
+KTN.US,D,20200529,000000,29.885,29.982,29.885,29.982,1412,0
+KTN.US,D,20200601,000000,30.03,30.04,29.934,30.04,638,0
+KTN.US,D,20200602,000000,29.73,30.35,29.73,30.098,4346,0
+KTN.US,D,20200603,000000,30.098,30.205,30.098,30.205,3799,0
+KTN.US,D,20200604,000000,30.224,30.35,30.215,30.35,864,0
+KTN.US,D,20200605,000000,30.079,30.379,29.847,30.379,5444,0
+KTN.US,D,20200608,000000,30.568,31.571,30.568,31.145,6865,0
+KTN.US,D,20200609,000000,31.755,31.755,30.176,31.29,2916,0
+KTN.US,D,20200610,000000,31.29,31.581,30.563,31.581,3001,0
+KTN.US,D,20200611,000000,31.145,31.377,29.788,29.889,5419,0
+KTN.US,D,20200612,000000,30.321,31.145,30.321,30.854,1195,0
+KTN.US,D,20200615,000000,30.447,30.806,30.418,30.806,1308,0
+KTN.US,D,20200616,000000,30.612,30.612,30.321,30.321,388,0
+KTN.US,D,20200617,000000,30.516,30.97,30.516,30.97,3622,0
+KTN.US,D,20200618,000000,31.424,31.581,30.883,31.581,1130,0
+KTN.US,D,20200619,000000,31.581,31.581,31.581,31.581,206,0
+KTN.US,D,20200622,000000,31.523,31.523,31.396,31.396,743,0
+KTN.US,D,20200623,000000,31.309,32.065,31.309,31.581,6250,0
+KTN.US,D,20200624,000000,31.693,31.693,31.028,31.028,645,0
+KTN.US,D,20200625,000000,31.532,31.997,31.532,31.839,1928,0
+KTN.US,D,20200626,000000,31.92,31.92,31.774,31.774,539,0
+KTN.US,D,20200629,000000,31.515,32.1048,31.44,31.47,3141,0
+KTN.US,D,20200630,000000,31.52,31.98,31.44,31.98,2143,0
+KTN.US,D,20200701,000000,31.65,32.14,31.52,32.14,3145,0
+KTN.US,D,20200702,000000,32.05,32.05,31.66,31.855,1379,0
+KTN.US,D,20200706,000000,32,32,32,32,225,0
+KTN.US,D,20200707,000000,32.03,32.03,32.03,32.03,198,0
+KTN.US,D,20200708,000000,32.05,32.05,32.05,32.05,605,0
+KTN.US,D,20200709,000000,32,32,32,32,350,0
+KTN.US,D,20200710,000000,31.75,31.75,31.6229,31.6229,2832,0
+KTN.US,D,20200713,000000,31.69,31.69,31.5373,31.5373,1210,0
+KTN.US,D,20200715,000000,31.77,31.77,31.77,31.77,135,0
+KTN.US,D,20200716,000000,31.8277,31.8277,31.6402,31.6402,670,0
+KTN.US,D,20200717,000000,31.7,31.8,31.65,31.65,3755,0
+KTN.US,D,20200720,000000,31.65,31.65,31.2,31.252,4267,0
+KTN.US,D,20200721,000000,31.53,31.9094,31.1072,31.55,8812,0
+KTN.US,D,20200722,000000,31.6,31.95,31.51,31.95,6218,0
+KTN.US,D,20200723,000000,31.95,32.09,31.8,32.09,1403,0
+KTN.US,D,20200724,000000,31.65,32.1,31.65,31.975,3219,0
+KTN.US,D,20200727,000000,32.1,33,32.1,32.2128,3738,0
+KTN.US,D,20200728,000000,32.45,32.45,32.45,32.45,213,0
+KTN.US,D,20200729,000000,32.08,32.35,32.01,32.01,1153,0
+KTN.US,D,20200730,000000,32.37,32.4,32.36,32.4,892,0
+KTN.US,D,20200731,000000,32.48,32.5,32.48,32.5,1500,0
+KTN.US,D,20200803,000000,32.63,32.65,32.6,32.65,600,0
+KTN.US,D,20200805,000000,32.2661,32.65,32.097,32.65,1778,0
+KTN.US,D,20200806,000000,32.79,32.79,32.6,32.6,393,0
+KTN.US,D,20200807,000000,32.6958,32.8,32.6958,32.8,825,0
+KTN.US,D,20200810,000000,32.8,32.85,32.725,32.725,2047,0
+KTN.US,D,20200811,000000,32.71,32.71,32.45,32.65,3687,0
+KTN.US,D,20200812,000000,32.9,32.9,32.9,32.9,450,0
+KTN.US,D,20200813,000000,33.1,33.1,32.7301,33.098,1018,0
+KTN.US,D,20200814,000000,32.74,33.06,32.74,33.06,1007,0
+KTN.US,D,20200817,000000,33.1,33.2,32.77,33.2,1118,0
+KTN.US,D,20200818,000000,32.07,32.07,32.04,32.04,431,0
+KTN.US,D,20200819,000000,32.62,32.8,32.62,32.8,450,0
+KTN.US,D,20200820,000000,32.885,32.97,32.8,32.9699,600,0
+KTN.US,D,20200821,000000,32.85,32.85,32.85,32.85,189,0
+KTN.US,D,20200824,000000,32.9,32.9,32.6,32.6084,1378,0
+KTN.US,D,20200825,000000,32.9,32.9,32.78,32.8998,1800,0
+KTN.US,D,20200826,000000,32.75,33.0404,32.505,33.0404,2459,0
+KTN.US,D,20200827,000000,32.84,33.15,32.81,32.985,3075,0
+KTN.US,D,20200828,000000,33.19,33.74,33.16,33.305,2802,0
+KTN.US,D,20200831,000000,33.125,33.4998,33.1097,33.4998,1080,0
+KTN.US,D,20200901,000000,33.6,33.6,33.2212,33.2212,1585,0
+KTN.US,D,20200902,000000,33.4707,33.6,33.1219,33.1219,1295,0
+KTN.US,D,20200903,000000,33.35,33.59,33.33,33.33,2029,0
+KTN.US,D,20200904,000000,33.45,33.45,33.45,33.45,300,0
+KTN.US,D,20200909,000000,33.41,33.7,33.3944,33.3993,3891,0
+KTN.US,D,20200914,000000,33.56,33.74,33.55,33.74,1430,0
+KTN.US,D,20200915,000000,33.74,33.7599,33.55,33.7599,2100,0
+KTN.US,D,20200916,000000,33.76,33.77,33.76,33.77,686,0
+KTN.US,D,20200917,000000,33.78,33.8,33.78,33.8,306,0
+KTN.US,D,20200918,000000,33.8,33.95,33.8,33.9499,1112,0
+KTN.US,D,20200921,000000,33.95,33.95,33.95,33.95,167,0
+KTN.US,D,20200922,000000,33.854,33.854,33.854,33.854,284,0
+KTN.US,D,20200924,000000,33.835,33.835,33.8,33.8,200,0
+KTN.US,D,20200925,000000,33.9199,33.9199,33.9,33.9,229,0
+KTN.US,D,20200928,000000,33.89,33.9067,33.82,33.8685,735,0
+KTN.US,D,20200929,000000,33.83,33.83,33.7,33.7,600,0
+KTN.US,D,20200930,000000,33.8,33.8,33.7696,33.8,650,0
+KTN.US,D,20201001,000000,33.86,33.86,33.68,33.8124,390,0
+KTN.US,D,20201002,000000,33.66,33.83,33.66,33.83,697,0
+KTN.US,D,20201005,000000,33.7998,33.8,33.68,33.76,1157,0
+KTN.US,D,20201006,000000,33.8102,33.8999,33.72,33.8299,1287,0
+KTN.US,D,20201007,000000,33.76,33.76,33.76,33.76,400,0
+KTN.US,D,20201008,000000,33.75,33.8,33.75,33.77,575,0
+KTN.US,D,20201009,000000,33.8329,33.8329,33.02,33.375,800,0
+KTN.US,D,20201012,000000,32.83,33.39,32.75,32.87,3531,0
+KTN.US,D,20201013,000000,33.17,33.17,32.9877,32.9877,687,0
+KTN.US,D,20201014,000000,33.25,33.425,33.25,33.425,600,0
+KTN.US,D,20201015,000000,33.35,33.35,33.35,33.35,110,0
+KTN.US,D,20201016,000000,33.25,33.3977,32.23,32.75,1800,0
+KTN.US,D,20201019,000000,33,33.0005,33,33.0005,1650,0
+KTN.US,D,20201020,000000,32.9,32.9658,32.5,32.735,2863,0
+KTN.US,D,20201021,000000,33.1,33.1,32.93,32.95,1755,0
+KTN.US,D,20201022,000000,33.44,33.45,33.25,33.45,4600,0
+KTN.US,D,20201023,000000,33.31,33.6,33.31,33.6,786,0
+KTN.US,D,20201026,000000,33.4,33.4555,33.4,33.4555,701,0
+KTN.US,D,20201027,000000,33.06,33.22,32.61,33.15,1954,0
+KTN.US,D,20201028,000000,33.1,33.2465,32.61,33.0623,3848,0
+KTN.US,D,20201029,000000,32.9503,32.9503,32.65,32.9502,1100,0
+KTN.US,D,20201030,000000,33.038,33.07,32.92,33.07,390,0
+KTN.US,D,20201102,000000,33.07,33.11,32.92,33.0443,2187,0
+KTN.US,D,20201103,000000,32.9534,33.07,32.9534,33.0347,1452,0
+KTN.US,D,20201104,000000,33,33.11,33,33.11,950,0
+KTN.US,D,20201105,000000,33,33.09,33,33.09,715,0
+KTN.US,D,20201106,000000,33.12,33.24,33.12,33.24,1449,0
+KTN.US,D,20201109,000000,33.45,33.45,32.915,33.202,2079,0
+KTN.US,D,20201111,000000,33.12,33.1601,32.88,33.03,1457,0
+KTN.US,D,20201112,000000,33.01,33.2199,32.78,33.0221,2864,0
+KTN.US,D,20201113,000000,32.99,33.34,32.99,33.34,3775,0
+KTN.US,D,20201116,000000,33.45,34.1925,33.3612,34.1899,5176,0
+KTN.US,D,20201117,000000,34.25,34.3001,33.51,34.3,1033,0
+KTN.US,D,20201118,000000,34.28,34.3,34.2375,34.3,1351,0
+KTN.US,D,20201119,000000,34.0785,34.1666,34,34.0001,2045,0
+KTN.US,D,20201120,000000,34,34.155,33.9,33.9711,1309,0
+KTN.US,D,20201123,000000,34.05,34.15,34.05,34.15,700,0
+KTN.US,D,20201124,000000,34.25,34.25,33.97,34.1877,1516,0
+KTN.US,D,20201125,000000,33.9,33.9,33.9,33.9,125,0
+KTN.US,D,20201127,000000,34.17,34.17,34.17,34.17,175,0
+KTN.US,D,20201130,000000,34.05,34.1,34,34,971,0
+KTN.US,D,20201201,000000,34,34,33.34,33.6,3785,0
+KTN.US,D,20201202,000000,33.5067,33.8542,33.175,33.8542,1080,0
+KTN.US,D,20201203,000000,33.55,33.5501,33.55,33.5501,526,0
+KTN.US,D,20201204,000000,34.05,34.05,33.9053,33.9053,403,0
+KTN.US,D,20201207,000000,33.91,34.5,33.91,34.493,2627,0
+KTN.US,D,20201208,000000,34.4499,34.4499,34.4499,34.4499,273,0
+KTN.US,D,20201209,000000,34.45,34.45,34.355,34.355,373,0
+KTN.US,D,20201210,000000,34.25,34.55,34,34.15,2822,0
+KTN.US,D,20201211,000000,34.31,34.31,33.8556,34,2600,0
+KTN.US,D,20201214,000000,33.91,34,32.95,34,1289,0
+KTN.US,D,20201215,000000,33.91,33.9257,32.95,33.7,1613,0
+KTN.US,D,20201216,000000,34.2977,34.343,34.25,34.343,1050,0
+KTN.US,D,20201217,000000,34.2881,34.2881,34.2881,34.2881,151,0
+KTN.US,D,20201221,000000,33.92,34,33.92,34,308,0
+KTN.US,D,20201222,000000,34,34,33.76,33.9903,1250,0
+KTN.US,D,20201223,000000,33.96,34.44,33.96,34,2566,0
+KTN.US,D,20201224,000000,34.12,34.1982,34.12,34.1697,700,0
+KTN.US,D,20201228,000000,34.45,35.215,34.4,34.5,5593,0
+KTN.US,D,20201229,000000,34.26,34.47,34.25,34.4432,975,0
+KTN.US,D,20201230,000000,33.75,33.75,33.75,33.75,229,0
+KTN.US,D,20201231,000000,33.64,33.64,33.22,33.22,1575,0
+KTN.US,D,20210104,000000,33.22,33.26,32.3224,32.445,4871,0
+KTN.US,D,20210105,000000,32.41,32.6679,32.41,32.6679,582,0
+KTN.US,D,20210106,000000,32.5,32.79,32.4001,32.4001,3238,0
+KTN.US,D,20210107,000000,31.76,31.76,30.23,30.31,2272,0
+KTN.US,D,20210108,000000,31.14,31.8995,31.14,31.7549,3277,0
+KTN.US,D,20210111,000000,31.71,31.8044,31.64,31.8,3045,0
+KTN.US,D,20210112,000000,31.26,31.77,31.1,31.7467,5319,0
+KTN.US,D,20210113,000000,31.71,32.1,31.71,31.72,9415,0
+KTN.US,D,20210114,000000,31.75,31.8135,31.75,31.76,2401,0
+KTN.US,D,20210115,000000,31.75,32.96,31.75,32.55,3616,0
+KTN.US,D,20210119,000000,32.34,32.4431,31.97,32.4431,1250,0
+KTN.US,D,20210120,000000,32.44,32.554,32.44,32.554,408,0
+KTN.US,D,20210121,000000,32.44,32.6798,32.4,32.54,1249,0
+KTN.US,D,20210122,000000,32.6,32.985,32.6,32.985,356,0
+KTN.US,D,20210125,000000,33.04,33.1595,32.73,32.73,1696,0
+KTN.US,D,20210126,000000,32.73,33.29,32.73,33.29,935,0
+KTN.US,D,20210127,000000,33.15,33.15,32.61,32.61,678,0
+KTN.US,D,20210128,000000,33.55,33.65,32.77,32.8446,768,0
+KTN.US,D,20210129,000000,32.76,32.76,32.7317,32.76,374,0
+KTN.US,D,20210201,000000,33.38,33.38,32.73,32.895,775,0
+KTN.US,D,20210202,000000,32.3178,32.3178,32.3178,32.3178,166,0
+KTN.US,D,20210203,000000,32.925,32.925,32.39,32.39,964,0
+KTN.US,D,20210204,000000,32.4,32.865,32.4,32.865,1112,0
+KTN.US,D,20210209,000000,32.75,32.75,32.75,32.75,336,0
+KTN.US,D,20210211,000000,33,33,33,33,460,0
+KTN.US,D,20210212,000000,32.9081,32.9081,32.9081,32.9081,1575,0
+KTN.US,D,20210216,000000,32.83,32.83,32.83,32.83,187,0
+KTN.US,D,20210217,000000,33.1221,33.49,32.65,32.65,3300,0
+KTN.US,D,20210222,000000,32.75,32.8915,32.75,32.8915,333,0
+KTN.US,D,20210223,000000,32.65,32.89,32.65,32.7,1693,0
+KTN.US,D,20210224,000000,32.69,32.69,32.5728,32.5728,996,0
+KTN.US,D,20210225,000000,33.46,33.48,33.46,33.48,400,0
+KTN.US,D,20210226,000000,32.41,32.7419,32.36,32.7419,2048,0
+KTN.US,D,20210301,000000,32.55,32.778,32.55,32.778,459,0
+KTN.US,D,20210302,000000,32.92,32.92,32.92,32.92,100,0
+KTN.US,D,20210303,000000,31.3467,32.5,31.3467,32.14,1741,0
+KTN.US,D,20210304,000000,32.25,32.3,32.25,32.3,339,0
+KTN.US,D,20210308,000000,33.46,33.46,33.46,33.46,240,0
+KTN.US,D,20210310,000000,33.25,33.27,33.25,33.27,926,0
+KTN.US,D,20210311,000000,33,33.045,33,33,1069,0
+KTN.US,D,20210315,000000,33.05,33.05,33,33,954,0
+KTN.US,D,20210317,000000,33.47,33.47,32.9029,32.9029,617,0
+KTN.US,D,20210318,000000,33.58,33.6,33.58,33.6,1060,0
+KTN.US,D,20210324,000000,33.1,33.1,31.54,31.54,913,0
+KTN.US,D,20210326,000000,32.483,32.8281,32.483,32.8281,700,0
+KTN.US,D,20210330,000000,32.72,32.72,32.72,32.72,310,0
+KTN.US,D,20210331,000000,31.94,32.5582,31.66,32.365,1769,0
+KTN.US,D,20210401,000000,32.25,32.25,32.145,32.25,4566,0
+KTN.US,D,20210405,000000,32.26,32.3695,31,31.95,6850,0
+KTN.US,D,20210406,000000,32.22,32.4,32.22,32.2359,1900,0
+KTN.US,D,20210407,000000,32.55,32.5946,32.2,32.2,1011,0
+KTN.US,D,20210408,000000,32.34,32.48,32.34,32.4794,1000,0
+KTN.US,D,20210409,000000,32.525,32.87,32.4515,32.87,1292,0
+KTN.US,D,20210413,000000,32.9747,32.9747,32.9747,32.9747,230,0
+KTN.US,D,20210415,000000,32.6821,32.6821,32.6821,32.6821,293,0
+KTN.US,D,20210419,000000,32.7803,32.7803,32.45,32.45,900,0
+KTN.US,D,20210420,000000,32.91,33.0499,31.96,32.0462,7452,0
+KTN.US,D,20210421,000000,32.95,32.95,32.9058,32.9058,2000,0
+KTN.US,D,20210422,000000,32.95,33.95,32.33,33.01,4388,0
+KTN.US,D,20210423,000000,33.84,33.84,33.132,33.576,1062,0
+KTN.US,D,20210426,000000,33.08,33.0801,32.28,32.28,4472,0
+KTN.US,D,20210427,000000,32.35,32.5422,31.6,31.6,5603,0
+KTN.US,D,20210428,000000,32.28,32.63,31.89,32.2,2198,0
+KTN.US,D,20210429,000000,32.56,32.56,32.56,32.56,928,0
+KTN.US,D,20210430,000000,32.3124,32.59,31.92,32.59,2208,0
+KTN.US,D,20210503,000000,32.16,32.54,31.89,32.2234,7104,0
+KTN.US,D,20210504,000000,32.42,32.49,31.9,32.0749,7976,0
+KTN.US,D,20210505,000000,32.21,32.21,31.5,32,4717,0
+KTN.US,D,20210506,000000,32,32.18,32,32.05,807,0
+KTN.US,D,20210507,000000,32.24,32.36,32.178,32.36,4496,0
+KTN.US,D,20210510,000000,32.35,32.35,32.2069,32.34,2585,0
+KTN.US,D,20210511,000000,31.93,32.88,31.93,32.88,5934,0
+KTN.US,D,20210512,000000,32.49,32.75,32.3,32.47,2472,0
+KTN.US,D,20210513,000000,32.5862,33.5,32.5862,32.96,5972,0
+KTN.US,D,20210514,000000,32.74,33.55,32.59,33.25,6588,0
+KTN.US,D,20210518,000000,33.1699,33.5175,33.1591,33.5175,2045,0
+KTN.US,D,20210519,000000,33.45,33.86,33.12,33.34,2823,0
+KTN.US,D,20210520,000000,33.13,33.322,33.01,33.2372,4011,0
+KTN.US,D,20210521,000000,33.62,33.85,33.19,33.19,1800,0
+KTN.US,D,20210524,000000,33.13,33.76,33.06,33.17,4800,0
+KTN.US,D,20210525,000000,33.475,33.82,33.21,33.21,3745,0
+KTN.US,D,20210526,000000,33.12,33.38,33.12,33.38,500,0
+KTN.US,D,20210528,000000,33.38,33.84,33.38,33.84,2226,0
+KTN.US,D,20210601,000000,33.7,33.7,33.52,33.52,783,0
+KTN.US,D,20210602,000000,33.5687,33.9446,33.37,33.9446,1511,0
+KTN.US,D,20210603,000000,33.725,33.725,33,33.0825,5158,0
+KTN.US,D,20210604,000000,33.145,33.145,33.145,33.145,715,0
+KTN.US,D,20210607,000000,33.2,33.635,33.2,33.3715,9170,0
+KTN.US,D,20210608,000000,33.37,33.37,33.23,33.23,1011,0
+KTN.US,D,20210609,000000,33.247,33.415,33.24,33.4061,863,0
+KTN.US,D,20210610,000000,33.26,33.4779,33.24,33.4779,1302,0
+KTN.US,D,20210611,000000,33.09,33.7656,33.09,33.093,3693,0
+KTN.US,D,20210614,000000,33.7793,33.7793,32.9583,32.9583,1500,0
+KTN.US,D,20210615,000000,32.96,32.96,32.87,32.87,1325,0
+KTN.US,D,20210616,000000,32.98,33.18,31.77,32.175,3426,0
+KTN.US,D,20210617,000000,32.37,32.85,32.37,32.7999,2540,0
+KTN.US,D,20210618,000000,32.54,33.1367,32.54,32.8139,8835,0
+KTN.US,D,20210621,000000,32.61,32.61,32.61,32.61,301,0
+KTN.US,D,20210622,000000,32.85,32.85,32.5,32.73,3486,0
+KTN.US,D,20210623,000000,32.75,32.75,32.75,32.75,150,0
+KTN.US,D,20210624,000000,32.75,32.825,32.5,32.825,1350,0
+KTN.US,D,20210625,000000,33.02,33.375,32.6187,32.8,3010,0
+KTN.US,D,20210628,000000,33.205,33.205,33.14,33.14,781,0
+KTN.US,D,20210629,000000,31.02,32.63,31.02,32.1399,9114,0
+KTN.US,D,20210630,000000,32.04,32.4143,31.9827,32.37,6848,0
+KTN.US,D,20210701,000000,31.95,32.42,31.95,32.42,573,0
+KTN.US,D,20210702,000000,32.64,32.64,32.4479,32.5,1260,0
+KTN.US,D,20210706,000000,32.21,32.4999,32.0001,32.4999,1501,0
+KTN.US,D,20210707,000000,32.2,32.25,32.005,32.18,926,0
+KTN.US,D,20210708,000000,32.2,32.2,32.2,32.2,168,0
+KTN.US,D,20210709,000000,32.15,32.5,32.1204,32.1825,1794,0
+KTN.US,D,20210712,000000,32.33,32.4713,32.33,32.46,1192,0
+KTN.US,D,20210713,000000,32.49,32.49,32.1606,32.1606,717,0
+KTN.US,D,20210714,000000,32.5,32.55,32.5,32.5001,688,0
+KTN.US,D,20210716,000000,32.22,32.24,32.2,32.21,1820,0
+KTN.US,D,20210719,000000,32.15,32.319,32.15,32.319,267,0
+KTN.US,D,20210720,000000,32.7053,32.7053,32.7053,32.7053,179,0
+KTN.US,D,20210721,000000,32.1314,32.1314,32.1314,32.1314,201,0
+KTN.US,D,20210726,000000,32.13,32.3135,32.13,32.3135,505,0
+KTN.US,D,20210727,000000,32.13,32.512,32.13,32.512,1140,0
+KTN.US,D,20210728,000000,32.17,32.4897,32.17,32.4897,259,0
+KTN.US,D,20210729,000000,31.86,31.86,31.5,31.64,2482,0
+KTN.US,D,20210730,000000,31.5501,32.125,31.5501,32.125,2367,0
+KTN.US,D,20210803,000000,32.11,32.75,31.83,32.73,6431,0
+KTN.US,D,20210804,000000,32.69,32.69,32.35,32.6799,1007,0
+KTN.US,D,20210805,000000,32.69,32.7899,32.5824,32.7899,1077,0
+KTN.US,D,20210806,000000,32.78,32.9,32.7797,32.8366,930,0
+KTN.US,D,20210809,000000,32.7,32.8,32.13,32.2013,3238,0
+KTN.US,D,20210811,000000,32.2366,32.2366,32.2366,32.2366,400,0
+KTN.US,D,20210812,000000,32.24,32.5874,32.24,32.5874,1890,0
+KTN.US,D,20210817,000000,32.23,32.8699,32.23,32.7884,2046,0
+KTN.US,D,20210819,000000,32.65,32.725,32.65,32.725,634,0
+KTN.US,D,20210820,000000,32.4688,32.4688,32.4688,32.4688,545,0
+KTN.US,D,20210823,000000,32.37,32.48,32.26,32.26,3000,0
+KTN.US,D,20210824,000000,32.55,32.58,32.5,32.55,856,0
+KTN.US,D,20210825,000000,32.44,32.44,32.44,32.44,171,0
+KTN.US,D,20210826,000000,32.4528,32.4528,32.4528,32.4528,103,0
+KTN.US,D,20210827,000000,32.43,32.43,32.275,32.275,1057,0
+KTN.US,D,20210831,000000,32.32,32.46,32.29,32.2901,1859,0
+KTN.US,D,20210901,000000,32.5,32.5,32.29,32.29,577,0
+KTN.US,D,20210902,000000,32.5,32.5,32.5,32.5,200,0
+KTN.US,D,20210903,000000,32.3827,32.395,32.29,32.29,483,0
+KTN.US,D,20210907,000000,32.4333,32.4333,32.31,32.31,602,0
+KTN.US,D,20210908,000000,32.3,32.3,32.3,32.3,202,0
+KTN.US,D,20210909,000000,32.3,32.3,32.3,32.3,205,0
+KTN.US,D,20210914,000000,32.29,32.3933,32.29,32.3933,1835,0
+KTN.US,D,20210915,000000,32.29,32.4484,32.29,32.4484,1415,0
+KTN.US,D,20210916,000000,32.29,32.3484,32.29,32.3484,800,0
+KTN.US,D,20210920,000000,32.45,32.75,32.44,32.49,2075,0
+KTN.US,D,20210921,000000,32.5,33.12,32.5,33.07,2480,0
+KTN.US,D,20210922,000000,32.66,33.37,32.66,33.37,1995,0
+KTN.US,D,20210923,000000,32.99,32.99,32.99,32.99,120,0
+KTN.US,D,20210924,000000,32.99,33.275,32.99,33.275,1463,0
+KTN.US,D,20210927,000000,33.06,33.2021,33.06,33.06,325,0
+KTN.US,D,20210928,000000,33.06,33.0601,33.06,33.06,525,0
+KTN.US,D,20210930,000000,33.1726,33.1726,32.8759,32.886,1192,0
+KTN.US,D,20211001,000000,32.44,32.44,32.29,32.29,893,0
+KTN.US,D,20211005,000000,32.9199,32.9199,32.7099,32.7099,375,0
+KTN.US,D,20211006,000000,32.3359,32.3359,32.3359,32.3359,850,0
+KTN.US,D,20211011,000000,32.32,32.32,32.32,32.32,1760,0
+KTN.US,D,20211012,000000,32.15,32.17,32.15,32.16,900,0
+KTN.US,D,20211013,000000,32.42,32.48,32.3,32.48,1189,0
+KTN.US,D,20211014,000000,32.45,32.45,32.45,32.45,330,0
+KTN.US,D,20211015,000000,32.69,32.69,32.27,32.27,815,0
+KTN.US,D,20211018,000000,32.22,32.336,32.19,32.19,874,0
+KTN.US,D,20211019,000000,32.3335,32.64,32.3335,32.475,1012,0
+KTN.US,D,20211021,000000,32.5217,32.68,32.324,32.68,892,0
+KTN.US,D,20211022,000000,32.58,32.58,32.16,32.4073,2902,0
+KTN.US,D,20211025,000000,32.39,32.39,32.28,32.28,1562,0
+KTN.US,D,20211026,000000,32.375,32.4675,32.3,32.4564,1003,0
+KTN.US,D,20211028,000000,32.415,32.415,32.25,32.25,423,0
+KTN.US,D,20211029,000000,32.5007,32.5007,32.5007,32.5007,520,0
+KTN.US,D,20211101,000000,32.25,32.25,32.24,32.24,442,0
+KTN.US,D,20211102,000000,32.26,32.375,32.26,32.375,200,0
+KTN.US,D,20211103,000000,32.46,32.67,32.46,32.67,1584,0
+KTN.US,D,20211104,000000,32.5,32.5147,32.5,32.5147,950,0
+KTN.US,D,20211105,000000,32.25,32.95,32.2,32.54,4370,0
+KTN.US,D,20211108,000000,32.42,32.42,32.4,32.4,567,0
+KTN.US,D,20211110,000000,32.38,32.4,32.38,32.38,1393,0
+KTN.US,D,20211111,000000,32.41,32.41,32.3061,32.3061,800,0
+KTN.US,D,20211112,000000,32.5,32.5,32.5,32.5,357,0
+KTN.US,D,20211115,000000,32.5,32.5,32.16,32.16,1820,0
+KTN.US,D,20211116,000000,32.31,32.31,32.2,32.3085,1200,0
+KTN.US,D,20211117,000000,32.26,32.2801,32.17,32.17,1000,0
+KTN.US,D,20211118,000000,32.16,32.21,32.16,32.21,600,0
+KTN.US,D,20211119,000000,32.2,32.2,32,32,2297,0
+KTN.US,D,20211122,000000,32.46,32.46,32.04,32.2005,1028,0
+KTN.US,D,20211123,000000,32.21,32.21,32.21,32.21,330,0
+KTN.US,D,20211124,000000,32.16,32.17,32.11,32.14,1500,0
+KTN.US,D,20211126,000000,32.15,32.15,32.15,32.15,100,0
+KTN.US,D,20211129,000000,32.2,32.24,32,32,2335,0
+KTN.US,D,20211130,000000,32.06,32.2371,32.01,32.2371,1600,0
+KTN.US,D,20211201,000000,32.15,32.15,32.04,32.04,601,0
+KTN.US,D,20211202,000000,32.16,32.16,32.13,32.13,986,0
+KTN.US,D,20211203,000000,32.11,32.11,32.03,32.03,942,0
+KTN.US,D,20211206,000000,32.2072,32.24,32.1683,32.18,1200,0
+KTN.US,D,20211207,000000,32.19,32.2,32.19,32.2,550,0
+KTN.US,D,20211208,000000,32.32,32.33,32.19,32.2739,3229,0
+KTN.US,D,20211209,000000,32.16,32.343,32.16,32.343,1542,0
+KTN.US,D,20211210,000000,32.17,32.2473,32.17,32.2473,381,0
+KTN.US,D,20211214,000000,32.055,32.16,32.055,32.16,901,0
+KTN.US,D,20211215,000000,32.277,32.277,32.277,32.277,369,0
+KTN.US,D,20211216,000000,32.34,32.4,32.17,32.39,1912,0
+KTN.US,D,20211217,000000,32.1,32.16,30.89,32.16,2510,0
+KTN.US,D,20211220,000000,32,32.055,31.92,31.92,825,0
+KTN.US,D,20211222,000000,31.9007,31.9007,31.86,31.86,399,0
+KTN.US,D,20211223,000000,32.11,32.25,32.09,32.125,4063,0
+KTN.US,D,20211227,000000,32,32.0965,31.9404,32,1555,0
+KTN.US,D,20211228,000000,32,32,31.85,31.85,1714,0
+KTN.US,D,20211229,000000,32.21,32.595,32.1,32.46,11717,0
+KTN.US,D,20211230,000000,32.12,32.12,31.75,31.75,2022,0
+KTN.US,D,20211231,000000,31.71,31.8206,31.19,31.63,6441,0
+KTN.US,D,20220103,000000,31.8795,31.8795,31.63,31.63,4317,0
+KTN.US,D,20220104,000000,31.74,31.74,30.97,30.98,4374,0
+KTN.US,D,20220105,000000,30.95,30.95,30.375,30.4999,3879,0
+KTN.US,D,20220106,000000,30.5,31.52,30.5,31.2883,8045,0
+KTN.US,D,20220107,000000,31.4,31.4,30.96,30.96,1281,0
+KTN.US,D,20220110,000000,31.34,31.34,31.1,31.1,1177,0
+KTN.US,D,20220111,000000,31.18,31.72,31.015,31.04,3222,0
+KTN.US,D,20220112,000000,31.3,31.33,31.3,31.3031,1440,0
+KTN.US,D,20220113,000000,31.32,31.4,31.32,31.32,1707,0
+KTN.US,D,20220114,000000,31.36,31.36,31.36,31.36,121,0
+KTN.US,D,20220118,000000,31.42,31.52,30.6,30.85,11818,0
+KTN.US,D,20220119,000000,31,31.3737,31,31.3737,1031,0
+KTN.US,D,20220120,000000,31.26,31.26,31,31,1090,0
+KTN.US,D,20220121,000000,31.0639,31.1,30.9,31.0999,3626,0
+KTN.US,D,20220124,000000,31.0001,31.1,31.0001,31.09,1567,0
+KTN.US,D,20220125,000000,31.1,31.48,31.1,31.48,538,0
+KTN.US,D,20220126,000000,31.266,31.266,31.266,31.266,205,0
+KTN.US,D,20220128,000000,31.265,31.265,31.265,31.265,635,0
+KTN.US,D,20220131,000000,31.1198,31.1198,31.1198,31.1198,115,0
+KTN.US,D,20220201,000000,31.01,31.323,31,31.323,482,0
+KTN.US,D,20220202,000000,31.2187,31.31,31.2187,31.31,625,0
+KTN.US,D,20220203,000000,31.35,31.47,31.01,31.47,1038,0
+KTN.US,D,20220204,000000,31.3783,31.3783,31.3,31.3,525,0
+KTN.US,D,20220207,000000,31.73,31.73,31.73,31.73,190,0
+KTN.US,D,20220208,000000,31,31.4109,30.85,31.07,3688,0
+KTN.US,D,20220209,000000,31.2,31.2,31.2,31.2,350,0
+KTN.US,D,20220210,000000,30.8966,31.3299,30.76,31,1925,0
+KTN.US,D,20220214,000000,30.82,30.985,30.06,30.7,1598,0
+KTN.US,D,20220215,000000,30.96,30.96,30.96,30.96,130,0
+KTN.US,D,20220216,000000,30.7501,30.9887,30.58,30.9887,1231,0
+KTN.US,D,20220217,000000,30.6,30.6,30.2,30.2009,993,0
+KTN.US,D,20220218,000000,30.9709,30.9709,30.96,30.9709,428,0
+KTN.US,D,20220222,000000,30.71,30.75,30.5601,30.75,1327,0
+KTN.US,D,20220223,000000,30.99,31.2,30.81,30.865,3661,0
+KTN.US,D,20220224,000000,30.59,30.6675,30.59,30.6675,418,0
+KTN.US,D,20220225,000000,30.99,30.99,30.65,30.6501,1334,0
+KTN.US,D,20220228,000000,30.5,30.66,30.5,30.66,1264,0
+KTN.US,D,20220301,000000,30.628,30.628,30.628,30.628,252,0
+KTN.US,D,20220302,000000,30.76,30.7601,30.25,30.36,1884,0
+KTN.US,D,20220303,000000,30.55,30.92,30.3993,30.3993,1721,0
+KTN.US,D,20220304,000000,30.4,30.4002,30.4,30.4,800,0
+KTN.US,D,20220307,000000,30.6,30.6,30.3,30.3,946,0
+KTN.US,D,20220308,000000,30.34,30.4,30.22,30.22,971,0
+KTN.US,D,20220309,000000,30.65,30.65,30.65,30.65,263,0
+KTN.US,D,20220310,000000,30.4,30.4,30.25,30.25,702,0
+KTN.US,D,20220311,000000,30.12,30.12,29.035,29.7365,1923,0
+KTN.US,D,20220314,000000,29.75,29.7501,29.5,29.5,1100,0
+KTN.US,D,20220315,000000,29.85,30.0027,29.5,29.5,4182,0
+KTN.US,D,20220316,000000,29.8,30.49,29.61,29.61,1803,0
+KTN.US,D,20220317,000000,29.88,29.88,29.52,29.7014,2125,0
+KTN.US,D,20220318,000000,29.7489,29.7489,29.74,29.74,365,0
+KTN.US,D,20220321,000000,29.7164,29.7399,29.62,29.62,1400,0
+KTN.US,D,20220322,000000,29.79,29.81,29.6618,29.76,4815,0
+KTN.US,D,20220323,000000,29.8,29.8001,29.5501,29.5501,2372,0
+KTN.US,D,20220324,000000,29.79,30.1923,29.7,30.1923,2302,0
+KTN.US,D,20220325,000000,30,30,30,30,225,0
+KTN.US,D,20220329,000000,30,30,30,30,425,0
+KTN.US,D,20220331,000000,29.9452,29.9452,29.9452,29.9452,900,0
+KTN.US,D,20220404,000000,29.775,29.8,29.775,29.8,2296,0
+KTN.US,D,20220405,000000,29.98,30.08,29.9796,30.05,1480,0
+KTN.US,D,20220406,000000,30.056,30.2,30,30.2,1576,0
+KTN.US,D,20220408,000000,30.05,30.08,30.05,30.08,200,0
+KTN.US,D,20220411,000000,30.26,30.47,30,30,3156,0
+KTN.US,D,20220412,000000,30.0635,30.48,29.99,30.1,2603,0
+KTN.US,D,20220413,000000,30.15,30.2999,30.15,30.2999,400,0
+KTN.US,D,20220414,000000,30.358,30.358,30.358,30.358,1002,0
+KTN.US,D,20220418,000000,30.15,30.23,30.0239,30.23,662,0
+KTN.US,D,20220419,000000,30.4873,30.49,30.48,30.49,1070,0
+KTN.US,D,20220420,000000,30.25,30.25,30.25,30.25,102,0
+KTN.US,D,20220421,000000,30.25,31.6,30.24,31.05,9353,0
+KTN.US,D,20220426,000000,30.95,31.04,30.86,31.04,3262,0
+KTN.US,D,20220427,000000,31,31,31,31,567,0
+KTN.US,D,20220428,000000,30.73,30.73,30.73,30.73,230,0
+KTN.US,D,20220502,000000,30.65,30.65,29.5,30.3284,6506,0
+KTN.US,D,20220503,000000,30.1,30.1,30.1,30.1,263,0
+KTN.US,D,20220504,000000,29.9,29.9061,29.7,29.8599,1455,0
+KTN.US,D,20220505,000000,30,30,29.77,29.77,1517,0
+KTN.US,D,20220506,000000,29.9044,29.9708,29.77,29.9708,325,0
+KTN.US,D,20220509,000000,29.75,29.75,29.5,29.5,3635,0
+KTN.US,D,20220510,000000,29.42,29.58,29.42,29.42,2000,0
+KTN.US,D,20220511,000000,29.75,29.75,29.7367,29.7399,442,0
+KTN.US,D,20220512,000000,29.75,29.75,29.6601,29.6601,3205,0
+KTN.US,D,20220513,000000,30.2899,30.55,29.912,30,2741,0
+KTN.US,D,20220516,000000,30.05,30.05,30.05,30.05,176,0
+KTN.US,D,20220517,000000,29.95,30.1046,29.91,29.91,1000,0
+KTN.US,D,20220518,000000,30.0702,30.0702,29.9901,29.9901,424,0
+KTN.US,D,20220519,000000,29.83,29.83,29.83,29.83,523,0
+KTN.US,D,20220520,000000,29.9697,29.9697,29.66,29.66,1193,0
+KTN.US,D,20220523,000000,30.04,30.04,29.5023,29.5023,899,0
+KTN.US,D,20220524,000000,29.5,29.51,29.5,29.5,612,0
+KTN.US,D,20220526,000000,29.5,29.795,29.5,29.69,1060,0
+KTN.US,D,20220527,000000,29.55,29.56,29.008,29.4,4741,0
+KTN.US,D,20220531,000000,29.49,29.49,29,29.15,2637,0
+KTN.US,D,20220601,000000,29.1,29.535,29.0001,29.535,1477,0
+KTN.US,D,20220602,000000,29.655,29.655,28.925,29.25,5110,0
+KTN.US,D,20220603,000000,29.5001,29.5001,29.2522,29.2522,3250,0
+KTN.US,D,20220606,000000,28.95,29.2121,28.95,29.05,938,0
+KTN.US,D,20220608,000000,29.1401,29.32,29.1401,29.32,213,0
+KTN.US,D,20220609,000000,29.25,29.2893,29.12,29.2893,1207,0
+KTN.US,D,20220610,000000,29.05,29.2001,29.05,29.05,2700,0
+KTN.US,D,20220613,000000,29.05,29.05,28.9978,29,2620,0
+KTN.US,D,20220614,000000,29,29,28.99,28.99,454,0
+KTN.US,D,20220615,000000,28.85,28.95,27.77,28.93,3027,0
+KTN.US,D,20220616,000000,28.91,28.91,28.71,28.815,945,0
+KTN.US,D,20220617,000000,28.8508,28.8508,28.02,28.8013,2207,0
+KTN.US,D,20220621,000000,28.77,28.96,28.63,28.92,1118,0
+KTN.US,D,20220622,000000,28.75,28.75,28.63,28.63,301,0
+KTN.US,D,20220623,000000,28.21,28.55,28.21,28.54,1048,0
+KTN.US,D,20220624,000000,28.975,29.0608,28.89,29.0602,3927,0
+KTN.US,D,20220627,000000,29.09,29.09,28.7,28.7,1538,0
+KTN.US,D,20220628,000000,29.05,29.07,28.12,28.51,4372,0
+KTN.US,D,20220629,000000,28.415,28.415,28.15,28.15,1025,0
+KTN.US,D,20220630,000000,28.07,28.075,27.6,27.6,1650,0
+KTN.US,D,20220701,000000,28.0909,28.15,28.075,28.15,584,0
+KTN.US,D,20220705,000000,28.15,29.0707,27.23,27.99,24086,0
+KTN.US,D,20220706,000000,27.56,28.2,27.36,27.591,7074,0
+KTN.US,D,20220707,000000,27.5,27.72,27.5,27.6012,1555,0
+KTN.US,D,20220708,000000,28.12,28.3,27.69,27.98,7613,0
+KTN.US,D,20220711,000000,27.74,28.19,27.6415,27.85,11402,0
+KTN.US,D,20220712,000000,27.93,27.95,27.71,27.71,897,0
+KTN.US,D,20220713,000000,27.57,27.7,27.47,27.65,4340,0
+KTN.US,D,20220714,000000,27.7,27.7,27.4713,27.5699,3813,0
+KTN.US,D,20220715,000000,27.7,27.7,27.5495,27.69,417,0
+KTN.US,D,20220718,000000,27.7,27.7,27.6999,27.6999,653,0
+KTN.US,D,20220719,000000,27.65,28.6783,27.65,27.9,10360,0
+KTN.US,D,20220720,000000,27.77,27.995,27.77,27.9808,1211,0
+KTN.US,D,20220721,000000,27.91,28,27.85,28,1135,0
+KTN.US,D,20220722,000000,27.76,27.875,27.5,27.56,2715,0
+KTN.US,D,20220725,000000,27.71,27.8235,27.69,27.7,1090,0
+KTN.US,D,20220726,000000,27.55,27.87,27.55,27.87,1248,0
+KTN.US,D,20220727,000000,27.6,27.695,27.6,27.6466,1169,0
+KTN.US,D,20220728,000000,28.01,28.01,27.8,27.8,1258,0
+KTN.US,D,20220729,000000,27.6976,27.78,27.6976,27.78,3771,0
+KTN.US,D,20220801,000000,27.77,27.77,27.77,27.77,367,0
+KTN.US,D,20220802,000000,27.74,27.74,27.74,27.74,317,0
+KTN.US,D,20220803,000000,27.89,27.93,27.89,27.93,500,0
+KTN.US,D,20220808,000000,27.96,28.255,27.96,28.1594,4654,0
+KTN.US,D,20220810,000000,27.9944,27.9944,27.9944,27.9944,757,0
+KTN.US,D,20220811,000000,27.66,27.88,27.62,27.88,1200,0
+KTN.US,D,20220812,000000,27.96,27.96,27.9,27.9,1202,0
+KTN.US,D,20220815,000000,27.99,28.25,27.95,28.25,4243,0
+KTN.US,D,20220816,000000,28.135,28.35,28.0205,28.35,3540,0
+KTN.US,D,20220817,000000,28.2,28.2,28.09,28.09,539,0
+KTN.US,D,20220819,000000,28.25,28.5,28.2,28.22,1349,0
+KTN.US,D,20220822,000000,28.25,28.37,28.25,28.37,950,0
+KTN.US,D,20220823,000000,28.185,28.185,28.1732,28.1732,325,0
+KTN.US,D,20220825,000000,28.15,28.2,28.15,28.2,366,0
+KTN.US,D,20220826,000000,28.18,28.18,28.18,28.18,401,0
+KTN.US,D,20220829,000000,28.1,28.11,28.1,28.1,2338,0
+KTN.US,D,20220830,000000,28.02,28.02,28,28,1529,0
+KTN.US,D,20220831,000000,28.2599,28.26,28.2599,28.26,970,0
+KTN.US,D,20220901,000000,28.26,28.26,28.078,28.078,300,0
+KTN.US,D,20220902,000000,28,28.15,28,28.15,303,0
+KTN.US,D,20220906,000000,28.195,28.195,28.195,28.195,250,0
+KTN.US,D,20220907,000000,28.24,28.24,28,28,1700,0
+KTN.US,D,20220908,000000,28.1,28.26,28.1,28.204,902,0
+KTN.US,D,20220909,000000,28.1598,28.1598,28,28.0827,695,0
+KTN.US,D,20220912,000000,28.15,28.15,28.15,28.15,240,0
+KTN.US,D,20220913,000000,28.15,28.25,28.15,28.25,385,0
+KTN.US,D,20220914,000000,28.03,28.03,28.03,28.03,512,0
+KTN.US,D,20220915,000000,28.24,28.26,28.23,28.26,1243,0
+KTN.US,D,20220916,000000,28,28.1165,28,28,1625,0
+KTN.US,D,20220919,000000,28,28.062,28,28,1951,0
+KTN.US,D,20220920,000000,28,28.0001,26.6,26.945,10795,0
+KTN.US,D,20220921,000000,27.23,27.75,27.23,27.62,1205,0
+KTN.US,D,20220922,000000,27.63,27.75,27.6,27.625,1825,0
+KTN.US,D,20220926,000000,27.5,27.525,27.21,27.21,2990,0
+KTN.US,D,20220927,000000,27.1582,27.1582,27.01,27.05,1993,0
+KTN.US,D,20220928,000000,27.5999,27.5999,27.15,27.15,425,0
+KTN.US,D,20220929,000000,27.1499,28.25,27.0825,27.75,10278,0
+KTN.US,D,20220930,000000,27.57,27.57,27.25,27.55,500,0
+KTN.US,D,20221003,000000,27.5,27.8,27.5,27.5,504,0
+KTN.US,D,20221004,000000,27.3162,27.56,27.3,27.3,410,0
+KTN.US,D,20221005,000000,27.3501,27.89,27.35,27.72,3355,0
+KTN.US,D,20221006,000000,27.89,27.89,27.89,27.89,725,0
+KTN.US,D,20221007,000000,27.55,27.55,27.55,27.55,100,0
+KTN.US,D,20221011,000000,27.55,27.72,27.39,27.39,2483,0
+KTN.US,D,20221012,000000,27.4756,27.4756,27.4756,27.4756,350,0
+KTN.US,D,20221013,000000,27.35,27.35,27.35,27.35,475,0
+KTN.US,D,20221017,000000,27.35,27.5001,27.35,27.3501,3461,0
+KTN.US,D,20221018,000000,27,27.55,27,27.3,4978,0
+KTN.US,D,20221019,000000,27.4,27.4,27.1,27.3,725,0
+KTN.US,D,20221024,000000,26.76,27.07,26.76,26.83,1387,0
+KTN.US,D,20221026,000000,27.5,27.5,26.94,26.94,5054,0
+KTN.US,D,20221027,000000,27.39,27.5,27.17,27.45,5111,0
+KTN.US,D,20221028,000000,27.35,27.45,27.2,27.4,1807,0
+KTN.US,D,20221031,000000,27.4501,27.575,27.45,27.5337,1048,0
+KTN.US,D,20221101,000000,27.54,27.54,27.35,27.35,661,0
+KTN.US,D,20221107,000000,27.21,27.49,27.2001,27.49,1681,0
+KTN.US,D,20221108,000000,27.4899,27.49,27.4899,27.49,289,0
+KTN.US,D,20221109,000000,27.35,27.35,27.2,27.2,1726,0
+KTN.US,D,20221110,000000,27.4899,27.49,26.82,27.2288,4657,0
+KTN.US,D,20221111,000000,27.25,27.355,27.0178,27.25,4924,0
+KTN.US,D,20221114,000000,27.285,27.4,27.15,27.2,1666,0
+KTN.US,D,20221115,000000,27.088,27.25,27.088,27.243,2566,0
+KTN.US,D,20221116,000000,27.38,27.39,27.28,27.28,1610,0
+KTN.US,D,20221117,000000,27.39,27.6,27.39,27.4,2333,0
+KTN.US,D,20221118,000000,27.78,27.78,27.78,27.78,150,0
+KTN.US,D,20221121,000000,27.16,27.75,27.16,27.56,2361,0
+KTN.US,D,20221122,000000,27.5999,27.5999,27.3,27.314,825,0
+KTN.US,D,20221123,000000,27.85,27.85,27.54,27.56,928,0
+KTN.US,D,20221128,000000,27.35,27.6,27.35,27.6,960,0
+KTN.US,D,20221129,000000,27.8699,27.8699,27.8699,27.8699,175,0
+KTN.US,D,20221130,000000,27.7108,27.7108,27.7108,27.7108,100,0
+KTN.US,D,20221201,000000,27.6,27.72,27.39,27.4418,1448,0
+KTN.US,D,20221202,000000,27.49,27.49,27.335,27.4699,1662,0
+KTN.US,D,20221205,000000,27.47,27.47,27.47,27.47,310,0
+KTN.US,D,20221206,000000,27.47,27.8856,27.47,27.8856,255,0
+KTN.US,D,20221207,000000,27.6482,27.6482,27.6482,27.6482,246,0
+KTN.US,D,20221208,000000,27.69,27.85,27.66,27.66,733,0
+KTN.US,D,20221209,000000,27.51,27.7,27.51,27.7,1755,0
+KTN.US,D,20221212,000000,27.8,27.89,27.75,27.855,1247,0
+KTN.US,D,20221213,000000,27.89,27.89,27.89,27.89,100,0
+KTN.US,D,20221214,000000,27.75,27.77,27.75,27.75,1800,0
+KTN.US,D,20221215,000000,27.62,27.65,27.6,27.6,2255,0
+KTN.US,D,20221216,000000,27.65,27.65,27.6,27.6,2520,0
+KTN.US,D,20221219,000000,27.62,27.62,27.16,27.16,2005,0
+KTN.US,D,20221221,000000,27.5936,27.5936,27.515,27.515,702,0
+KTN.US,D,20221222,000000,27.6953,27.6953,27.6953,27.6953,675,0
+KTN.US,D,20221223,000000,27.7,27.77,27.56,27.56,2994,0
+KTN.US,D,20221227,000000,27.66,27.88,27.66,27.7699,2032,0
+KTN.US,D,20221228,000000,27.61,27.7899,27.5,27.7899,3912,0
+KTN.US,D,20221229,000000,27.16,27.2064,27.1,27.1362,2943,0
+KTN.US,D,20221230,000000,26.95,27,26.8,26.86,4899,0
+KTN.US,D,20230103,000000,26.9,27.22,26.87,27.19,1899,0
+KTN.US,D,20230104,000000,27.19,27.19,26.93,27.1,1155,0
+KTN.US,D,20230105,000000,27.25,27.35,27.0001,27.2622,8132,0
+KTN.US,D,20230106,000000,27.35,27.444,27.25,27.444,1250,0
+KTN.US,D,20230110,000000,27.41,27.77,27.4016,27.77,2744,0
+KTN.US,D,20230111,000000,27.31,27.68,27.31,27.55,3347,0
+KTN.US,D,20230112,000000,27.61,27.61,26.97,26.97,5388,0
+KTN.US,D,20230113,000000,27.6,27.63,27.275,27.275,1665,0
+KTN.US,D,20230117,000000,27.28,27.4984,27.28,27.4984,1829,0
+KTN.US,D,20230118,000000,27.5,27.5,27.45,27.4852,1077,0
+KTN.US,D,20230119,000000,27.4798,27.545,27.4798,27.545,650,0
+KTN.US,D,20230120,000000,27.5735,27.5735,27.5735,27.5735,161,0
+KTN.US,D,20230123,000000,27.45,27.64,27.45,27.53,1231,0
+KTN.US,D,20230125,000000,27.6102,27.6102,27.6102,27.6102,391,0
+KTN.US,D,20230126,000000,27.7,27.7,27.7,27.7,730,0
+KTN.US,D,20230127,000000,27.79,28.065,27.6517,28.065,2294,0
+KTN.US,D,20230201,000000,28.2294,28.2294,27.52,27.52,1092,0
+KTN.US,D,20230202,000000,27.79,28.29,27.79,28.29,1140,0
+KTN.US,D,20230203,000000,28.0224,28.0224,27.67,27.69,1080,0
+KTN.US,D,20230206,000000,27.9491,27.963,27.6977,27.955,599,0
+KTN.US,D,20230208,000000,27.74,27.74,27.74,27.74,463,0
+KTN.US,D,20230209,000000,27.6451,27.719,27.6451,27.6525,2875,0
+KTN.US,D,20230210,000000,27.995,27.995,27.65,27.65,1337,0
+KTN.US,D,20230213,000000,27.53,27.6068,27.5,27.5451,1476,0
+KTN.US,D,20230214,000000,27.855,27.855,27.5,27.5255,3154,0
+KTN.US,D,20230215,000000,28.0934,28.18,28.0934,28.18,537,0
+KTN.US,D,20230216,000000,28.1826,28.1847,27.8177,27.8177,936,0
+KTN.US,D,20230223,000000,27.8451,27.8451,27.8451,27.8451,245,0
+KTN.US,D,20230224,000000,27.57,27.57,27.55,27.55,552,0
+KTN.US,D,20230227,000000,27.52,27.52,27.52,27.52,124,0
+KTN.US,D,20230301,000000,27.798,28,27.55,27.855,1400,0
+KTN.US,D,20230302,000000,27.63,27.8974,27.63,27.8974,1176,0
+KTN.US,D,20230303,000000,27.52,27.845,27.52,27.845,4170,0
+KTN.US,D,20230306,000000,27.52,27.52,27.52,27.52,251,0
+KTN.US,D,20230307,000000,27.5,27.5,27.5,27.5,296,0
+KTN.US,D,20230308,000000,27.45,27.5,27.35,27.35,2220,0
+KTN.US,D,20230309,000000,27.5131,27.5131,27.5131,27.5131,228,0
+KTN.US,D,20230310,000000,27.3,27.512,25.73,26.65,8840,0
+KTN.US,D,20230313,000000,26.93,27.33,26.65,26.65,6189,0
+KTN.US,D,20230314,000000,27.1,27.3,26.8,26.99,3618,0
+KTN.US,D,20230315,000000,26.93,27.3825,26.5,26.76,3498,0
+KTN.US,D,20230316,000000,26.8,27.05,26.5,27.05,916,0
+KTN.US,D,20230317,000000,27.0743,27.0743,26.5,26.5,362,0
+KTN.US,D,20230320,000000,26.75,27.15,26.75,27.11,1225,0
+KTN.US,D,20230321,000000,27.3,27.5,26.7,27.5,1546,0
+KTN.US,D,20230322,000000,26.985,27.5,26.9,27.47,5424,0
+KTN.US,D,20230323,000000,27.49,27.68,27.49,27.49,994,0
+KTN.US,D,20230324,000000,27.49,27.94,27.42,27.94,2321,0
+KTN.US,D,20230328,000000,27.92,28.19,27.8485,28.19,2131,0
+KTN.US,D,20230329,000000,27.73,28.19,27.73,28.18,2190,0
+KTN.US,D,20230330,000000,27.92,27.92,27.92,27.92,403,0
+KTN.US,D,20230331,000000,27.65,27.74,27.6301,27.6301,324,0
+KTN.US,D,20230403,000000,27.19,27.5189,26.9,27.4,2400,0
+KTN.US,D,20230404,000000,27.4,27.5,27.351,27.4,3945,0
+KTN.US,D,20230405,000000,27.56,27.77,27.495,27.77,750,0
+KTN.US,D,20230406,000000,27.2462,27.46,27.2462,27.37,639,0
+KTN.US,D,20230410,000000,27.28,27.4353,27.28,27.4353,804,0
+KTN.US,D,20230411,000000,27.1502,27.87,27.1502,27.59,1736,0
+KTN.US,D,20230412,000000,27.75,27.75,27.75,27.75,332,0
+KTN.US,D,20230418,000000,28,28,27.45,27.95,1225,0
+KTN.US,D,20230419,000000,27.6501,27.6501,27.6501,27.6501,302,0
+KTN.US,D,20230420,000000,27.65,27.7001,27.55,27.55,1033,0
+KTN.US,D,20230421,000000,28.2274,28.2274,28.2274,28.2274,169,0
+KTN.US,D,20230424,000000,28,28.25,28,28.2497,1028,0
+KTN.US,D,20230425,000000,27.89,28.206,27.89,28.04,325,0
+KTN.US,D,20230426,000000,28.4,28.4,28.3997,28.3997,875,0
+KTN.US,D,20230427,000000,28.26,28.26,28.26,28.26,268,0
+KTN.US,D,20230428,000000,28.47,28.47,28.47,28.47,100,0
+KTN.US,D,20230502,000000,28.74,28.74,28.74,28.74,411,0
+KTN.US,D,20230503,000000,27.76,27.8,27.7434,27.7434,911,0
+KTN.US,D,20230504,000000,27.2,27.2,26.9,26.9213,1799,0
+KTN.US,D,20230505,000000,27.19,27.4335,26.98,27.29,1670,0
+KTN.US,D,20230508,000000,26.98,27.165,26.98,27.165,370,0
+KTN.US,D,20230509,000000,26.98,27.2,26.98,27.17,2545,0
+KTN.US,D,20230510,000000,27.105,27.37,26.98,26.9801,2657,0
+KTN.US,D,20230511,000000,26.9901,27.7883,26.9901,27.7883,1280,0
+KTN.US,D,20230512,000000,27.05,27.05,27.05,27.05,521,0
+KTN.US,D,20230515,000000,27.1501,27.2843,26.98,27.2843,1605,0
+KTN.US,D,20230517,000000,27.12,27.23,26.98,27.19,857,0
+KTN.US,D,20230518,000000,26.98,26.98,26.98,26.98,672,0
+KTN.US,D,20230522,000000,26.8001,27.1982,26.8001,27.1982,437,0
+KTN.US,D,20230524,000000,27.52,27.52,27.52,27.52,280,0
+KTN.US,D,20230525,000000,27.3,27.54,26.9908,26.9908,1375,0
+KTN.US,D,20230526,000000,27.05,27.4028,27.05,27.4028,328,0
+KTN.US,D,20230530,000000,27.1434,27.1434,27.1434,27.1434,128,0
+KTN.US,D,20230531,000000,27.425,27.425,27.425,27.425,175,0
+KTN.US,D,20230605,000000,27.27,27.27,27.07,27.07,350,0
+KTN.US,D,20230606,000000,27.2864,27.2864,25.46,26.9,8475,0
+KTN.US,D,20230607,000000,26.85,27.1,26.85,27.1,411,0
+KTN.US,D,20230608,000000,27.12,27.12,27.099,27.099,458,0
+KTN.US,D,20230609,000000,26.985,27.0199,26.985,27.0199,838,0
+KTN.US,D,20230613,000000,27.12,27.15,27.12,27.15,253,0
+KTN.US,D,20230614,000000,27.15,27.15,27,27.01,1668,0
+KTN.US,D,20230615,000000,27.1469,27.1601,27.1469,27.1601,597,0
+KTN.US,D,20230616,000000,27.16,27.185,27.04,27.1725,617,0
+KTN.US,D,20230621,000000,27.1893,27.1916,27.01,27.01,1152,0
+KTN.US,D,20230622,000000,27.13,27.35,27.13,27.24,1217,0
+KTN.US,D,20230623,000000,27.37,27.5,27.3,27.4,2668,0
+KTN.US,D,20230626,000000,27.4,27.55,27.25,27.49,3409,0
+KTN.US,D,20230627,000000,27.46,27.6,27.3164,27.57,1482,0
+KTN.US,D,20230628,000000,27.3,28.0449,27.3,27.9,7370,0
+KTN.US,D,20230629,000000,27,27.25,26.6,27.07,7175,0
+KTN.US,D,20230630,000000,27.15,27.18,26.49,27.01,2858,0
+KTN.US,D,20230705,000000,27,27,27,27,254,0
+KTN.US,D,20230707,000000,26.99,26.99,26.57,26.97,639,0
+KTN.US,D,20230711,000000,26.678,26.96,26.6,26.96,2537,0
+KTN.US,D,20230712,000000,26.62,26.89,26.28,26.89,2495,0
+KTN.US,D,20230713,000000,26.92,26.92,26.45,26.86,825,0
+KTN.US,D,20230714,000000,26.48,26.51,26.26,26.5,3551,0
+KTN.US,D,20230717,000000,26.5,26.58,26.5,26.58,524,0
+KTN.US,D,20230718,000000,26.5799,26.5799,26.45,26.55,1603,0
+KTN.US,D,20230719,000000,26.55,26.84,26.478,26.84,1602,0
+KTN.US,D,20230720,000000,26.96,26.96,26.91,26.91,373,0
+KTN.US,D,20230724,000000,26.68,26.8957,26.68,26.8957,408,0
+KTN.US,D,20230725,000000,26.77,26.99,26.62,26.62,2167,0
+KTN.US,D,20230726,000000,26.95,26.95,26.95,26.95,265,0
+KTN.US,D,20230728,000000,26.66,26.8,26.6501,26.8,1322,0
+KTN.US,D,20230801,000000,26.86,26.88,26.55,26.86,5528,0
+KTN.US,D,20230802,000000,26.55,26.73,26.25,26.73,2569,0
+KTN.US,D,20230803,000000,26.26,26.7,26.2,26.7,5273,0
+KTN.US,D,20230804,000000,26.51,26.65,26.51,26.65,497,0
+KTN.US,D,20230807,000000,26.5,26.63,26.475,26.57,2822,0
+KTN.US,D,20230808,000000,26.475,26.475,26.2,26.37,2589,0
+KTN.US,D,20230809,000000,26.34,26.5,26.34,26.5,931,0
+KTN.US,D,20230810,000000,26.61,26.7,26.22,26.25,900,0
+KTN.US,D,20230811,000000,26.66,26.66,26.66,26.66,100,0
+KTN.US,D,20230814,000000,26.6,26.76,26.58,26.75,1699,0
+KTN.US,D,20230815,000000,26.58,26.75,26.47,26.75,474,0
+KTN.US,D,20230816,000000,26.29,26.63,26.29,26.63,351,0
+KTN.US,D,20230817,000000,26.77,26.77,26.63,26.63,605,0
+KTN.US,D,20230818,000000,26.69,26.69,26.69,26.69,113,0
+KTN.US,D,20230821,000000,26.69,26.73,26.69,26.73,1294,0
+KTN.US,D,20230822,000000,26.73,26.77,26.73,26.77,354,0
+KTN.US,D,20230823,000000,26.8,26.8,26.8,26.8,150,0
+KTN.US,D,20230825,000000,26.8,26.8,26.43,26.7999,686,0
+KTN.US,D,20230829,000000,26.605,26.605,26.42,26.5406,1045,0
+KTN.US,D,20230830,000000,26.6,26.6,26.6,26.6,100,0
+KTN.US,D,20230831,000000,26.79,26.79,26.77,26.79,954,0
+KTN.US,D,20230901,000000,26.42,26.48,26.23,26.48,1940,0
+KTN.US,D,20230905,000000,26.25,26.26,26.24,26.26,807,0
+KTN.US,D,20230906,000000,26.23,26.58,26.225,26.58,5711,0
+KTN.US,D,20230907,000000,26.58,26.64,26.54,26.63,1278,0
+KTN.US,D,20230908,000000,26.49,26.8,26.49,26.8,2881,0
+KTN.US,D,20230911,000000,26.78,26.78,26.78,26.78,337,0
+KTN.US,D,20230912,000000,26.64,26.82,26.64,26.82,374,0
+KTN.US,D,20230913,000000,26.8,26.8,26.72,26.8,1703,0
+KTN.US,D,20230914,000000,26.67,26.82,26.67,26.82,472,0
+KTN.US,D,20230915,000000,26.84,26.84,26.84,26.84,170,0
+KTN.US,D,20230918,000000,26.56,26.79,26.56,26.79,1658,0
+KTN.US,D,20230921,000000,26.63,26.74,26.55,26.73,997,0
+KTN.US,D,20230922,000000,26.57,26.8,26.57,26.8,1200,0
+KTN.US,D,20230925,000000,26.649,26.79,26.6,26.79,2947,0
+KTN.US,D,20230926,000000,26.73,26.77,26.73,26.77,798,0
+KTN.US,D,20230927,000000,26.77,26.82,26.66,26.82,525,0
+KTN.US,D,20230929,000000,26.79,26.79,26.79,26.79,436,0
+KTN.US,D,20231002,000000,26.6794,26.82,26.6794,26.82,675,0
+KTN.US,D,20231003,000000,26.6,26.82,26.4306,26.82,1304,0
+KTN.US,D,20231004,000000,26.58,26.92,26.43,26.915,3727,0
+KTN.US,D,20231005,000000,26.5,26.88,26.5,26.88,2265,0
+KTN.US,D,20231009,000000,26.59,26.68,26.5501,26.68,632,0
+KTN.US,D,20231011,000000,26.43,26.73,26.41,26.73,800,0
+KTN.US,D,20231013,000000,26.57,26.73,26.57,26.73,757,0
+KTN.US,D,20231016,000000,26.5343,26.74,26.5,26.74,2000,0
+KTN.US,D,20231017,000000,26.672,26.672,26.672,26.672,725,0
+KTN.US,D,20231018,000000,26.42,26.65,26.41,26.65,452,0
+KTN.US,D,20231023,000000,26.5634,26.5634,25.61,26.31,2835,0
+KTN.US,D,20231024,000000,26.27,26.4,26.01,26.4,3657,0
+KTN.US,D,20231025,000000,26.35,26.4,26.35,26.36,5269,0
+KTN.US,D,20231026,000000,26.37,26.37,26.2,26.37,1199,0
+KTN.US,D,20231027,000000,26.36,26.39,26.15,26.1999,3173,0
+KTN.US,D,20231030,000000,26.3,26.4,26.25,26.325,2593,0
+KTN.US,D,20231031,000000,26.35,26.35,26.3,26.3,1140,0
+KTN.US,D,20231101,000000,26.4,26.4,26.2996,26.2996,3501,0
+KTN.US,D,20231102,000000,26.4,26.9,26.3762,26.86,10055,0
+KTN.US,D,20231103,000000,26.88,26.88,26.5,26.5728,704,0
+KTN.US,D,20231108,000000,26.58,26.7002,26.576,26.576,1621,0
+KTN.US,D,20231109,000000,26.6,26.6,26.6,26.6,270,0
+KTN.US,D,20231110,000000,26.625,26.625,26.625,26.625,201,0
+KTN.US,D,20231113,000000,26.6001,26.69,26.6,26.69,700,0
+KTN.US,D,20231114,000000,26.68,26.68,26.58,26.66,576,0
+KTN.US,D,20231115,000000,26.66,26.9,26.66,26.7094,1202,0
+KTN.US,D,20231116,000000,26.785,26.86,26.72,26.86,1850,0
+KTN.US,D,20231117,000000,26.72,26.792,26.72,26.792,470,0
+KTN.US,D,20231120,000000,26.7464,26.7464,26.66,26.743,970,0
+KTN.US,D,20231121,000000,26.7654,26.8,26.6,26.6,2960,0
+KTN.US,D,20231122,000000,26.7905,26.7905,26.7905,26.7905,142,0
+KTN.US,D,20231127,000000,26.78,26.7801,26.78,26.7801,609,0
+KTN.US,D,20231128,000000,26.855,26.855,26.855,26.855,232,0
+KTN.US,D,20231129,000000,26.58,27.15,26.58,26.7,3276,0
+KTN.US,D,20231130,000000,27,27.1777,27,27.1777,2261,0
+KTN.US,D,20231201,000000,27,27.15,27,27.0737,1909,0
+KTN.US,D,20231206,000000,26.85,27.1,26.82,27.0001,1228,0
+KTN.US,D,20231207,000000,27.16,27.18,27.16,27.18,295,0
+KTN.US,D,20231208,000000,27.19,27.19,27.0997,27.0997,380,0
+KTN.US,D,20231211,000000,27.13,27.2,27.11,27.18,1039,0
+KTN.US,D,20231212,000000,26.63,27.1,26.52,27.1,847,0
+KTN.US,D,20231213,000000,26.88,27.25,26.86,27.25,1607,0
+KTN.US,D,20231214,000000,27.17,27.225,27.17,27.225,387,0
+KTN.US,D,20231215,000000,27.3799,27.3799,27.36,27.36,505,0
+KTN.US,D,20231218,000000,27.4,27.75,27.4,27.5874,5070,0
+KTN.US,D,20231219,000000,27.6129,27.6129,27.6129,27.6129,351,0
+KTN.US,D,20231220,000000,27.75,27.75,27.7,27.7,945,0
+KTN.US,D,20231221,000000,27.6,27.65,27.5001,27.5781,1341,0
+KTN.US,D,20231222,000000,27.65,27.65,27.65,27.65,765,0
+KTN.US,D,20231226,000000,27.65,27.65,27.5,27.5301,2245,0
+KTN.US,D,20231227,000000,27.63,27.7045,27.35,27.35,3160,0
+KTN.US,D,20231228,000000,26.98,26.98,26.6,26.67,2186,0
+KTN.US,D,20231229,000000,26.92,26.92,26.6573,26.6573,334,0
+KTN.US,D,20240102,000000,26.67,26.7,26.63,26.63,2310,0
+KTN.US,D,20240103,000000,26.78,26.78,26.47,26.47,245,0
+KTN.US,D,20240105,000000,26.52,26.5998,26.485,26.5998,2032,0
+KTN.US,D,20240108,000000,26.67,26.67,26.05,26.2,13006,0
+KTN.US,D,20240109,000000,26.39,26.39,26.21,26.22,1284,0
+KTN.US,D,20240110,000000,26.32,26.3649,26.24,26.24,1331,0
+KTN.US,D,20240111,000000,26.3,26.375,26.3,26.3,1136,0
+KTN.US,D,20240112,000000,26.3,26.3,26.28,26.28,500,0
+KTN.US,D,20240116,000000,26.28,26.28,26.1101,26.2,3480,0
+KTN.US,D,20240117,000000,26.21,26.24,26.15,26.17,1139,0
+KTN.US,D,20240118,000000,26.11,26.11,26.11,26.11,538,0
+KTN.US,D,20240119,000000,26.11,26.2,26.11,26.14,1841,0
+KTN.US,D,20240122,000000,26.13,26.2,26.02,26.2,4728,0
+KTN.US,D,20240123,000000,26.09,26.1846,26.09,26.15,872,0
+KTN.US,D,20240124,000000,26.1299,26.21,26.1299,26.15,1573,0
+KTN.US,D,20240125,000000,26.2396,26.24,26.22,26.24,1438,0
+KTN.US,D,20240126,000000,26.2,26.2,26.2,26.2,657,0
+KTN.US,D,20240129,000000,26.2,26.39,26.2,26.3,1808,0
+KTN.US,D,20240130,000000,26.34,26.43,26.34,26.39,1197,0
+KTN.US,D,20240131,000000,26.32,26.33,26.2,26.33,920,0
+KTN.US,D,20240201,000000,26.26,26.31,26.2001,26.2883,1582,0
+KTN.US,D,20240202,000000,26.331,26.4,26.31,26.4,872,0
+KTN.US,D,20240205,000000,26.43,26.5,26.4,26.5,2557,0
+KTN.US,D,20240206,000000,26.4,26.4,26.4,26.4,1000,0
+KTN.US,D,20240207,000000,26.4,26.53,26.4,26.48,1316,0
+KTN.US,D,20240208,000000,26.445,26.67,26.4144,26.67,2807,0
+KTN.US,D,20240209,000000,26.55,26.69,26.55,26.69,641,0
+KTN.US,D,20240212,000000,26.6,26.6,26.6,26.6,331,0
+KTN.US,D,20240215,000000,26.64,26.64,26.5624,26.6161,1044,0
+KTN.US,D,20240216,000000,26.57,26.57,26.57,26.57,357,0
+KTN.US,D,20240220,000000,26.6297,26.6297,26.57,26.5701,1524,0
+KTN.US,D,20240221,000000,26.6532,26.66,26.65,26.65,1162,0
+KTN.US,D,20240222,000000,26.52,26.73,26.52,26.5297,1433,0
+KTN.US,D,20240223,000000,26.73,26.79,26.5,26.61,5277,0
+KTN.US,D,20240226,000000,26.7,26.797,26.4049,26.685,8448,0
+KTN.US,D,20240227,000000,26.65,26.66,26.5,26.5094,1910,0
+KTN.US,D,20240228,000000,26.7,26.7,26.47,26.47,2242,0
+KTN.US,D,20240229,000000,26.715,26.7199,26.61,26.61,1066,0
+KTN.US,D,20240301,000000,26.57,26.6214,26.57,26.61,1455,0
+KTN.US,D,20240305,000000,26.79,26.79,26.4632,26.5,2250,0
+KTN.US,D,20240306,000000,26.5796,26.75,26.56,26.75,1587,0
+KTN.US,D,20240307,000000,26.6661,26.6661,26.6661,26.6661,364,0
+KTN.US,D,20240308,000000,26.78,26.78,26.65,26.72,965,0
+KTN.US,D,20240311,000000,26.73,26.87,26.72,26.7924,4032,0
+KTN.US,D,20240312,000000,26.6732,26.82,26.6732,26.7001,2962,0
+KTN.US,D,20240315,000000,26.7523,26.7523,26.7523,26.7523,135,0
+KTN.US,D,20240318,000000,26.7618,26.7618,26.7385,26.7385,1550,0
+KTN.US,D,20240319,000000,26.888,26.9,26.888,26.9,661,0
+KTN.US,D,20240320,000000,26.8,26.9121,26.8,26.805,972,0
+KTN.US,D,20240321,000000,26.6758,26.71,26.6758,26.71,332,0
+KTN.US,D,20240322,000000,26.716,26.716,26.716,26.716,563,0
+KTN.US,D,20240325,000000,26.7,26.7,26.4,26.485,6035,0
+KTN.US,D,20240326,000000,26.615,26.7799,26.495,26.56,9767,0
+KTN.US,D,20240327,000000,26.56,26.56,26.56,26.56,217,0
+KTN.US,D,20240328,000000,26.708,26.86,26.64,26.64,3024,0
+KTN.US,D,20240401,000000,26.61,26.72,26.61,26.72,477,0
+KTN.US,D,20240402,000000,26.7473,26.7473,26.7473,26.7473,122,0
+KTN.US,D,20240403,000000,26.86,26.86,26.725,26.83,2578,0
+KTN.US,D,20240404,000000,26.6375,26.7289,26.6375,26.7289,911,0
+KTN.US,D,20240405,000000,26.6936,26.73,26.68,26.72,2448,0
+KTN.US,D,20240408,000000,26.836,26.836,26.836,26.836,170,0
+KTN.US,D,20240409,000000,26.92,26.92,26.65,26.66,8696,0
+KTN.US,D,20240410,000000,26.65,26.65,26.45,26.6,3367,0
+KTN.US,D,20240411,000000,26.5,26.7,26.45,26.7,1943,0
+KTN.US,D,20240412,000000,26.7659,26.7659,26.7659,26.7659,200,0
+KTN.US,D,20240415,000000,26.7,26.7001,26.6248,26.6248,1679,0
+KTN.US,D,20240416,000000,26.8341,26.87,26.5,26.51,3855,0
+KTN.US,D,20240417,000000,26.6453,26.66,26.53,26.53,4734,0
+KTN.US,D,20240418,000000,26.85,26.88,26.4601,26.64,4480,0
+KTN.US,D,20240419,000000,26.82,26.9,26.82,26.85,5006,0
+KTN.US,D,20240422,000000,26.79,26.8,26.66,26.8,2141,0
+KTN.US,D,20240423,000000,26.7,26.7,26.6999,26.6999,563,0
+KTN.US,D,20240424,000000,26.72,27.0056,26.72,27.0056,3104,0
+KTN.US,D,20240425,000000,26.83,26.95,26.83,26.95,2077,0
+KTN.US,D,20240426,000000,26.9,27.01,26.9,26.98,2083,0
+KTN.US,D,20240429,000000,26.98,26.995,26.9002,26.98,2637,0
+KTN.US,D,20240430,000000,26.9,26.9,26.9,26.9,610,0
+KTN.US,D,20240501,000000,26.89,26.89,26.76,26.8722,693,0
+KTN.US,D,20240502,000000,26.9799,26.98,26.8,26.98,1106,0
+KTN.US,D,20240503,000000,26.96,26.98,26.96,26.98,520,0
+KTN.US,D,20240507,000000,26.99,27.21,26.99,27.14,854,0
+KTN.US,D,20240508,000000,27.13,27.16,27.1101,27.16,3383,0
+KTN.US,D,20240509,000000,27.32,27.32,27,27.0582,6233,0
+KTN.US,D,20240510,000000,27.19,27.2,26.9,26.92,2851,0
+KTN.US,D,20240513,000000,26.92,26.9557,26.92,26.9557,920,0
+KTN.US,D,20240514,000000,27.18,27.32,27.06,27.31,4148,0
+KTN.US,D,20240515,000000,27.18,27.19,27.12,27.16,605,0
+KTN.US,D,20240517,000000,27.39,27.39,26.7001,27.3,4730,0
+KTN.US,D,20240520,000000,27.3,27.4,27.3,27.4,2111,0
+KTN.US,D,20240523,000000,27.35,27.35,27.35,27.35,1001,0
+KTN.US,D,20240524,000000,27.3289,27.3917,27.3262,27.3262,2376,0
+KTN.US,D,20240528,000000,27.35,27.35,27.3499,27.3499,536,0
+KTN.US,D,20240529,000000,27.3147,27.3185,27.3001,27.3185,717,0
+KTN.US,D,20240530,000000,27.3,27.37,27.3,27.3,1115,0
+KTN.US,D,20240531,000000,27.322,27.322,27.322,27.322,207,0
+KTN.US,D,20240605,000000,27.33,27.88,27.2629,27.5,1888,0
+KTN.US,D,20240606,000000,27.5,27.5,27.2372,27.2372,383,0
+KTN.US,D,20240607,000000,27.3,27.3,27.25,27.3,5078,0
+KTN.US,D,20240610,000000,27.3,27.3,27.3,27.3,620,0
+KTN.US,D,20240612,000000,27.25,27.25,27.055,27.14,1588,0
+KTN.US,D,20240613,000000,27.18,27.2,26.4001,27.07,9306,0
+KTN.US,D,20240614,000000,27.145,27.145,27.06,27.08,468,0
+KTN.US,D,20240618,000000,27.07,27.07,27.07,27.07,285,0
+KTN.US,D,20240620,000000,27.01,27.06,27.01,27.04,772,0
+KTN.US,D,20240621,000000,27.024,27.024,27.024,27.024,1132,0
+KTN.US,D,20240624,000000,27.02,27.2999,26.89,27.23,3265,0
+KTN.US,D,20240625,000000,27.1555,27.25,27.1555,27.25,988,0
+KTN.US,D,20240626,000000,27.35,27.74,27.35,27.58,3410,0
+KTN.US,D,20240627,000000,27.7197,27.76,27.6166,27.7,2072,0
+KTN.US,D,20240628,000000,26.67,26.67,26.48,26.4894,3659,0
+KTN.US,D,20240701,000000,26.63,26.69,26.49,26.56,2581,0
+KTN.US,D,20240702,000000,26.67,26.67,26.3846,26.3846,2702,0
+KTN.US,D,20240703,000000,26.45,26.45,26.2,26.2,2189,0
+KTN.US,D,20240705,000000,26.22,26.25,26.1647,26.1647,602,0
+KTN.US,D,20240708,000000,26.2,26.2712,26.082,26.2234,6300,0
+KTN.US,D,20240709,000000,26.28,26.45,26.1901,26.321,11008,0
+KTN.US,D,20240710,000000,26.3174,26.39,26.2603,26.27,2070,0
+KTN.US,D,20240711,000000,26.5,26.59,26.34,26.3701,2665,0
+KTN.US,D,20240712,000000,26.37,26.47,26.31,26.47,1620,0
+KTN.US,D,20240716,000000,26.39,26.39,26.3,26.35,418,0
+KTN.US,D,20240717,000000,26.34,26.34,26.1801,26.1801,742,0
+KTN.US,D,20240718,000000,26.5,26.5,26.3212,26.3212,1311,0
+KTN.US,D,20240719,000000,26.18,26.32,26.18,26.32,1520,0
+KTN.US,D,20240722,000000,26.18,26.19,26.09,26.16,2153,0
+KTN.US,D,20240723,000000,26.27,26.27,26.12,26.2539,1018,0
+KTN.US,D,20240724,000000,26.24,26.25,26.24,26.25,1045,0
+KTN.US,D,20240725,000000,26.1591,26.19,26.1591,26.19,1905,0
+KTN.US,D,20240726,000000,26.37,26.37,26.1401,26.1401,1090,0
+KTN.US,D,20240729,000000,26.39,26.4,26.26,26.4,3119,0
+KTN.US,D,20240730,000000,26.31,26.31,26.3,26.3,390,0
+KTN.US,D,20240731,000000,26.25,26.25,26.25,26.25,1095,0
+KTN.US,D,20240801,000000,26.3201,26.339,26.3201,26.339,747,0
+KTN.US,D,20240802,000000,26.28,26.5,26.28,26.5,4271,0
+KTN.US,D,20240805,000000,26.5,26.5,26.5,26.5,489,0
+KTN.US,D,20240806,000000,26.31,26.4362,26.31,26.39,2548,0
+KTN.US,D,20240807,000000,26.28,26.59,26.28,26.38,5734,0
+KTN.US,D,20240808,000000,26.3,26.45,26.3,26.45,560,0
+KTN.US,D,20240809,000000,26.4089,26.45,26.35,26.3772,4307,0
+KTN.US,D,20240812,000000,26.45,26.45,26.38,26.38,4672,0
+KTN.US,D,20240813,000000,26.45,26.45,26.22,26.25,2756,0
+KTN.US,D,20240814,000000,26.2309,26.45,26.2309,26.345,2130,0
+KTN.US,D,20240815,000000,26.36,26.57,26.36,26.465,2996,0
+KTN.US,D,20240816,000000,26.56,26.57,26.54,26.57,1989,0
+KTN.US,D,20240819,000000,26.5183,26.5183,26.29,26.5135,3357,0
+KTN.US,D,20240821,000000,26.5272,26.5699,26.5,26.5699,1136,0
+KTN.US,D,20240822,000000,26.5,26.51,26.5,26.5,4696,0
+KTN.US,D,20240823,000000,26.51,26.53,26.41,26.41,2041,0
+KTN.US,D,20240826,000000,26.528,26.528,26.4644,26.4644,1081,0
+KTN.US,D,20240827,000000,26.5106,26.5106,26.5106,26.5106,1547,0
+KTN.US,D,20240828,000000,26.53,26.53,26.42,26.42,1322,0
+KTN.US,D,20240829,000000,26.34,26.44,26.34,26.44,1351,0
+KTN.US,D,20240830,000000,26.4841,26.4841,26.4841,26.4841,250,0
+KTN.US,D,20240903,000000,26.5,26.5,26.49,26.49,212,0
+KTN.US,D,20240904,000000,26.5,26.55,26.49,26.55,2239,0
+KTN.US,D,20240905,000000,26.54,26.54,26.54,26.54,715,0
+KTN.US,D,20240906,000000,26.55,26.55,26.5499,26.5499,493,0
+KTN.US,D,20240909,000000,26.53,26.64,26.52,26.64,12424,0
+KTN.US,D,20240910,000000,26.63,26.67,26.6,26.67,2778,0
+KTN.US,D,20240911,000000,26.5976,26.6826,26.5976,26.6826,910,0
+KTN.US,D,20240912,000000,26.55,26.55,26.55,26.55,281,0
+KTN.US,D,20240913,000000,26.5,26.64,26.5,26.64,2534,0
+KTN.US,D,20240916,000000,26.64,26.64,26.49,26.55,8920,0
+KTN.US,D,20240917,000000,26.63,26.76,26.59,26.76,2643,0
+KTN.US,D,20240918,000000,26.69,26.77,26.69,26.7201,4028,0
+KTN.US,D,20240919,000000,26.71,26.7867,26.71,26.7867,2443,0
+KTN.US,D,20240920,000000,26.8,26.89,26.8,26.89,1518,0
+KTN.US,D,20240923,000000,26.93,26.93,26.6923,26.6923,438,0
+KTN.US,D,20240924,000000,26.7552,26.773,26.7552,26.773,960,0
+KTN.US,D,20240925,000000,26.69,26.9125,26.69,26.9125,1229,0
+KTN.US,D,20240926,000000,26.9,27,26.9,27,2533,0
+KTN.US,D,20240927,000000,26.99,27.05,26.91,26.91,1747,0
+KTN.US,D,20240930,000000,26.94,27.14,26.94,26.94,205,0
+KTN.US,D,20241001,000000,26.66,27.17,26.642,27.17,1835,0
+KTN.US,D,20241002,000000,26.98,27.69,26.98,27.55,11645,0
+KTN.US,D,20241003,000000,27.375,27.58,27.22,27.4,6947,0
+KTN.US,D,20241004,000000,27.48,28.2,27.4658,27.67,6830,0
+KTN.US,D,20241007,000000,27.57,27.669,27.49,27.4999,1986,0
+KTN.US,D,20241008,000000,27.46,27.6,27.37,27.47,3594,0
+KTN.US,D,20241009,000000,27.38,27.7199,27.37,27.6,6182,0
+KTN.US,D,20241010,000000,27.49,27.6099,27.3657,27.4,4586,0
+KTN.US,D,20241011,000000,27.41,27.7,27.4,27.5228,2844,0
+KTN.US,D,20241014,000000,27.42,27.8,27.42,27.66,6406,0
+KTN.US,D,20241015,000000,27.6,27.7724,27.52,27.52,4652,0
+KTN.US,D,20241016,000000,27.77,28.1545,27.5,27.73,32631,0
+KTN.US,D,20241017,000000,27.88,28.13,27.43,27.4301,8884,0
+KTN.US,D,20241018,000000,27.5,27.8646,27.4305,27.5,1120,0
+KTN.US,D,20241021,000000,27.57,27.74,27.3,27.41,2692,0
+KTN.US,D,20241022,000000,27.45,27.45,27.11,27.11,2734,0
+KTN.US,D,20241023,000000,27.19,27.25,27.11,27.25,951,0
+KTN.US,D,20241024,000000,27.29,27.29,27.29,27.29,342,0
+KTN.US,D,20241025,000000,27.41,27.41,27.02,27.18,2371,0
+KTN.US,D,20241028,000000,27.3968,27.3995,27.3968,27.3995,1129,0
+KTN.US,D,20241029,000000,27.374,27.374,27.374,27.374,903,0
+KTN.US,D,20241030,000000,27.3,27.3319,27.3,27.33,736,0
+KTN.US,D,20241031,000000,27.33,27.33,27.33,27.33,167,0
+KTN.US,D,20241101,000000,27.392,27.43,27.26,27.26,1740,0
+KTN.US,D,20241104,000000,27.2,27.2,27.01,27.04,1358,0
+KTN.US,D,20241105,000000,27.06,27.06,27.06,27.06,315,0
+KTN.US,D,20241106,000000,27.23,27.42,27.2,27.21,2030,0
+KTN.US,D,20241107,000000,27.39,27.39,27.26,27.26,1148,0
+KTN.US,D,20241112,000000,27.4025,27.4025,27.3344,27.3344,450,0
+KTN.US,D,20241113,000000,27.41,27.44,27.26,27.26,2030,0
+KTN.US,D,20241114,000000,27.26,27.44,27.1057,27.44,6632,0
+KTN.US,D,20241115,000000,27.44,27.44,27.3369,27.44,2266,0
+KTN.US,D,20241118,000000,27.1201,27.285,26.71,26.72,7589,0
+KTN.US,D,20241121,000000,26.89,27,26.7546,26.7546,1114,0
+KTN.US,D,20241122,000000,26.8,27.073,26.8,26.8489,1062,0
+KTN.US,D,20241125,000000,26.95,27.07,26.8,27.07,2111,0
+KTN.US,D,20241126,000000,27.02,27.02,27,27,820,0
+KTN.US,D,20241129,000000,27.18,27.18,27.18,27.18,185,0
+KTN.US,D,20241202,000000,27.17,27.1789,27.125,27.17,2099,0
+KTN.US,D,20241203,000000,27.0927,27.0927,27.0927,27.0927,591,0
+KTN.US,D,20241204,000000,27.1,27.1,27.02,27.02,2188,0
+KTN.US,D,20241205,000000,27.15,27.16,27.0369,27.16,705,0
+KTN.US,D,20241206,000000,26.9875,27.24,26.9875,27.24,1086,0
+KTN.US,D,20241209,000000,27.095,27.095,27.095,27.095,575,0
+KTN.US,D,20241210,000000,27.15,27.15,27.15,27.15,101,0
+KTN.US,D,20241211,000000,27.21,27.22,27.21,27.21,2415,0
+KTN.US,D,20241212,000000,27.26,27.27,27.26,27.26,450,0
+KTN.US,D,20241213,000000,27.04,27.2687,27.04,27.0785,4341,0
+KTN.US,D,20241216,000000,26.93,27.08,26.61,26.95,8870,0
+KTN.US,D,20241217,000000,27.14,27.14,26.93,26.93,910,0
+KTN.US,D,20241218,000000,26.93,26.93,26.9225,26.93,2312,0
+KTN.US,D,20241219,000000,26.915,27.19,26.9,27.11,4575,0
+KTN.US,D,20241220,000000,27.18,27.2,27.01,27.01,1701,0
+KTN.US,D,20241223,000000,27.18,27.26,27,27.26,1385,0
+KTN.US,D,20241224,000000,27.26,27.26,27.26,27.26,128,0
+KTN.US,D,20241226,000000,27.05,27.2,27.0105,27.0105,2074,0
+KTN.US,D,20241227,000000,27.21,27.4,27.0201,27.25,2707,0
+KTN.US,D,20241230,000000,27.14,27.3779,27.03,27.3779,7330,0
+KTN.US,D,20241231,000000,26.36,26.36,26.3445,26.3445,351,0
+KTN.US,D,20250102,000000,26.46,26.57,26.32,26.46,3485,0
+KTN.US,D,20250103,000000,26.3194,26.45,26.3194,26.44,2119,0
+KTN.US,D,20250106,000000,26.4156,26.43,26.4145,26.4145,792,0
+KTN.US,D,20250107,000000,26.31,26.5,26.31,26.4299,3246,0
+KTN.US,D,20250108,000000,26.2776,26.3545,26.2727,26.2727,986,0
+KTN.US,D,20250110,000000,26.29,26.46,26.29,26.3009,3013,0
+KTN.US,D,20250113,000000,26.2666,26.46,26.25,26.2999,3779,0
+KTN.US,D,20250114,000000,26.303,26.303,26.303,26.303,179,0
+KTN.US,D,20250115,000000,26.34,26.499,26.34,26.499,2455,0
+KTN.US,D,20250116,000000,26.41,26.68,26.35,26.37,6507,0
+KTN.US,D,20250121,000000,26.4,26.58,26.4,26.58,2001,0
+KTN.US,D,20250122,000000,26.64,26.78,26.4201,26.78,1777,0
+KTN.US,D,20250123,000000,26.7591,26.7591,26.5547,26.5547,5337,0
+KTN.US,D,20250124,000000,26.66,26.66,26.66,26.66,1107,0
+KTN.US,D,20250128,000000,26.6739,26.6739,26.5765,26.5765,444,0
+KTN.US,D,20250129,000000,26.49,26.49,26.48,26.49,500,0
+KTN.US,D,20250130,000000,26.473,26.473,26.473,26.473,1212,0
+KTN.US,D,20250131,000000,26.772,26.772,26.772,26.772,1529,0
+KTN.US,D,20250203,000000,26.7466,26.7466,26.4,26.4,2621,0
+KTN.US,D,20250204,000000,26.4,26.51,26.17,26.33,9148,0
+KTN.US,D,20250205,000000,26.3225,26.43,26.27,26.3051,2494,0
+KTN.US,D,20250206,000000,26.5,26.5,26.31,26.5,518,0
+KTN.US,D,20250207,000000,26.4,26.48,26.4,26.4206,776,0
+KTN.US,D,20250210,000000,26.5441,26.55,26.5441,26.5441,582,0
+KTN.US,D,20250212,000000,26.4,26.4001,26.4,26.4001,649,0
+KTN.US,D,20250214,000000,26.34,26.3876,26.3,26.3876,2777,0
+KTN.US,D,20250218,000000,26.35,26.35,26.35,26.35,439,0
+KTN.US,D,20250219,000000,26.5,26.552,26.5,26.552,2356,0
+KTN.US,D,20250221,000000,26.495,26.495,26.495,26.495,425,0
+KTN.US,D,20250224,000000,26.63,26.64,26.63,26.63,314,0
+KTN.US,D,20250225,000000,26.3899,26.3899,26.3899,26.3899,700,0
+KTN.US,D,20250226,000000,26.3342,26.3342,26.32,26.33,1407,0
+KTN.US,D,20250227,000000,26.33,26.3301,26.33,26.33,1111,0
+KTN.US,D,20250228,000000,26.4,26.4,25.9632,25.99,12257,0
+KTN.US,D,20250303,000000,26.04,26.27,25.83,26.27,24510,0
+KTN.US,D,20250304,000000,26.16,26.3,26.16,26.3,2853,0
+KTN.US,D,20250305,000000,26.235,26.33,26.235,26.29,7731,0
+KTN.US,D,20250306,000000,26.21,26.3246,26.21,26.28,2697,0
+KTN.US,D,20250307,000000,26.245,26.38,26.2396,26.2865,5772,0
+KTN.US,D,20250310,000000,26.3696,26.38,26.2681,26.38,5141,0
+KTN.US,D,20250311,000000,26.4502,26.5,26.38,26.4,6601,0
+KTN.US,D,20250312,000000,26.4,26.4,26.2706,26.4,11312,0
+KTN.US,D,20250313,000000,26.2001,26.4,26.2001,26.4,11948,0
+KTN.US,D,20250314,000000,26.3977,26.4,26.2921,26.4,18421,0
+KTN.US,D,20250317,000000,26.305,26.35,26.305,26.35,1863,0
+KTN.US,D,20250318,000000,26.3001,26.4,26.3001,26.4,3343,0
+KTN.US,D,20250319,000000,26.5,26.5,26.3519,26.3803,3948,0
+KTN.US,D,20250320,000000,26.38,26.46,26.36,26.46,12007,0
+KTN.US,D,20250321,000000,26.54,26.54,26.54,26.54,154,0
+KTN.US,D,20250324,000000,26.4501,26.4501,26.4501,26.4501,518,0
+KTN.US,D,20250325,000000,26.46,26.465,26.37,26.46,1118,0
+KTN.US,D,20250326,000000,26.2851,26.4779,26.2851,26.4779,864,0
+KTN.US,D,20250327,000000,26.3601,26.3601,26.3601,26.3601,280,0
+KTN.US,D,20250328,000000,26.4,26.4,26.4,26.4,395,0
+KTN.US,D,20250331,000000,26.42,26.47,26.38,26.42,21329,0
+KTN.US,D,20250401,000000,26.48,26.49,26.3688,26.3688,1156,0
+KTN.US,D,20250402,000000,26.42,26.5,26.42,26.5,4134,0
+KTN.US,D,20250403,000000,26.54,26.54,26.362,26.43,3280,0
+KTN.US,D,20250404,000000,26.3601,26.485,26.36,26.485,2021,0
+KTN.US,D,20250407,000000,26.27,26.31,25.84,26.2122,2183,0
+KTN.US,D,20250408,000000,26.19,26.2782,26.09,26.25,3414,0
+KTN.US,D,20250409,000000,26,26.4299,26,26.3206,7279,0
+KTN.US,D,20250410,000000,26.295,26.295,25.99,26.08,3627,0
+KTN.US,D,20250411,000000,25.935,26.3,25.92,26.3,6318,0
+KTN.US,D,20250414,000000,26.2823,26.3301,26.2823,26.33,5154,0
+KTN.US,D,20250416,000000,26.4921,26.5101,26.4818,26.4818,616,0
+KTN.US,D,20250417,000000,26.435,26.54,26.435,26.54,2213,0
+KTN.US,D,20250422,000000,26.75,26.75,26.5703,26.5727,1227,0
+KTN.US,D,20250423,000000,26.72,26.75,26.5501,26.5501,3072,0
+KTN.US,D,20250424,000000,26.64,26.84,26.5501,26.6257,3613,0
+KTN.US,D,20250425,000000,26.8,26.8,26.78,26.78,330,0
+KTN.US,D,20250428,000000,26.8,26.8,26.695,26.695,1953,0
+KTN.US,D,20250429,000000,26.7,26.75,26.695,26.75,1734,0
+KTN.US,D,20250501,000000,26.64,26.7884,26.64,26.7884,2514,0
+KTN.US,D,20250502,000000,26.7,26.7,26.7,26.7,211,0
+KTN.US,D,20250505,000000,26.79,26.79,26.79,26.79,494,0
+KTN.US,D,20250506,000000,26.695,26.7,26.6,26.67,1312,0
+KTN.US,D,20250507,000000,26.6,26.6336,26.4864,26.4864,4797,0
+KTN.US,D,20250508,000000,26.43,26.43,26.43,26.43,130,0
+KTN.US,D,20250512,000000,26.35,26.712,26.34,26.37,1874,0
+KTN.US,D,20250514,000000,26.4864,26.5372,26.34,26.399,1513,0
+KTN.US,D,20250515,000000,26.4444,26.4444,26.4444,26.4444,229,0
+KTN.US,D,20250516,000000,26.68,26.7,26.55,26.55,2360,0
+KTN.US,D,20250519,000000,26.65,26.68,26.55,26.65,3524,0
+KTN.US,D,20250521,000000,26.42,26.6,26.39,26.6,1041,0
+KTN.US,D,20250522,000000,26.5,26.5,26.45,26.5,401,0
+KTN.US,D,20250523,000000,26.5,26.5,26.5,26.5,613,0
+KTN.US,D,20250527,000000,26.5,26.5,26.5,26.5,633,0
+KTN.US,D,20250528,000000,26.79,26.79,26.79,26.79,1215,0
+KTN.US,D,20250529,000000,26.465,26.61,26.465,26.61,1527,0
+KTN.US,D,20250530,000000,26.79,26.8,26.705,26.705,1117,0
+KTN.US,D,20250602,000000,26.565,26.59,26.3347,26.4,7430,0
+KTN.US,D,20250603,000000,26.4996,26.595,26.46,26.595,625,0
+KTN.US,D,20250604,000000,26.65,26.8,26.65,26.8,965,0
+KTN.US,D,20250605,000000,26.48,26.48,26.48,26.48,130,0
+KTN.US,D,20250606,000000,26.6,26.7234,26.46,26.7234,917,0
+KTN.US,D,20250609,000000,26.6885,26.77,26.6885,26.77,380,0
+KTN.US,D,20250610,000000,26.5,26.6,26.5,26.5,285,0
+KTN.US,D,20250611,000000,26.53,26.5301,26.53,26.5301,559,0
+KTN.US,D,20250612,000000,26.53,26.69,26.5,26.69,2193,0
+KTN.US,D,20250613,000000,26.55,26.63,26.55,26.6,1115,0
+KTN.US,D,20250616,000000,26.62,26.7,26.6175,26.7,2109,0
+KTN.US,D,20250618,000000,26.8,27.1967,26.612,26.71,10244,0
+KTN.US,D,20250620,000000,26.9708,26.9708,26.8,26.87,3141,0
+KTN.US,D,20250623,000000,26.999,26.999,26.87,26.87,496,0
+KTN.US,D,20250624,000000,26.8435,27.1899,26.84,26.84,1759,0
+KTN.US,D,20250625,000000,26.9426,26.9426,26.9426,26.9426,646,0
+KTN.US,D,20250626,000000,26.95,26.95,26.76,26.95,519,0
+KTN.US,D,20250627,000000,26.96,26.96,26.95,26.95,866,0
+KTN.US,D,20250630,000000,26.09,26.34,25.96,26.18,3505,0
+KTN.US,D,20250701,000000,26.2,26.2,26.02,26.1614,1614,0
+KTN.US,D,20250702,000000,26.225,26.25,26.09,26.23,2041,0
+KTN.US,D,20250703,000000,26.21,26.21,26.02,26.21,547,0
+KTN.US,D,20250707,000000,26.05,26.07,26.02,26.05,1789,0
+KTN.US,D,20250708,000000,26.026,26.05,26,26.05,1494,0
+KTN.US,D,20250709,000000,26.15,26.2119,26.15,26.2119,931,0
+KTN.US,D,20250710,000000,26.075,26.15,26.075,26.1408,2089,0
+KTN.US,D,20250711,000000,26.07,26.15,26.0133,26.0133,2637,0
+KTN.US,D,20250714,000000,26.04,26.08,26.02,26.02,1025,0
+KTN.US,D,20250715,000000,26.0463,26.05,26.01,26.05,4739,0
+KTN.US,D,20250716,000000,26.02,26.0909,26,26.0909,3304,0
+KTN.US,D,20250717,000000,26.0877,26.1,26.0109,26.0999,3643,0
+KTN.US,D,20250718,000000,26.09,26.09,26.065,26.065,231,0
+KTN.US,D,20250721,000000,26.0789,26.09,26.0605,26.09,3457,0
+KTN.US,D,20250722,000000,26.08,26.09,26,26,700,0
+KTN.US,D,20250723,000000,26.09,26.1,26,26.1,2537,0
+KTN.US,D,20250724,000000,26.05,26.1,25.6,26.1,12145,0
+KTN.US,D,20250725,000000,26.01,26.12,26,26.05,8764,0
+KTN.US,D,20250728,000000,26.06,26.06,26.06,26.06,321,0
+KTN.US,D,20250729,000000,26.01,26.01,26,26,241,0
+KTN.US,D,20250730,000000,26.05,26.05,26.02,26.02,1345,0
+KTN.US,D,20250731,000000,26.005,26.03,25.9999,26.01,1519,0
+KTN.US,D,20250801,000000,26,26.0792,26,26.0792,3782,0
+KTN.US,D,20250804,000000,26.085,26.085,25.9663,25.9663,1220,0
+KTN.US,D,20250805,000000,26.05,26.08,26.04,26.08,2518,0
+KTN.US,D,20250806,000000,26.07,26.08,26,26,3999,0
+KTN.US,D,20250807,000000,26.08,26.09,25.95,26.05,3843,0
+KTN.US,D,20250808,000000,26.07,26.125,26.04,26.1,1898,0
+KTN.US,D,20250811,000000,26.09,26.2,26.05,26.0645,1864,0
+KTN.US,D,20250812,000000,26.06,26.06,25.96,26.06,1190,0
+KTN.US,D,20250813,000000,26.1,26.1,26.1,26.1,688,0
+KTN.US,D,20250814,000000,26.0655,26.09,26.0655,26.09,1426,0
+KTN.US,D,20250815,000000,26.1,26.1,26.08,26.08,457,0
+KTN.US,D,20250818,000000,26.09,26.15,26.09,26.15,2902,0
+KTN.US,D,20250819,000000,26.1343,26.15,26.06,26.15,1974,0
+KTN.US,D,20250820,000000,26.05,26.15,26,26.0576,3561,0
+KTN.US,D,20250822,000000,26.0685,26.0685,26.0685,26.0685,657,0
+KTN.US,D,20250825,000000,26,26,26,26,426,0
+KTN.US,D,20250826,000000,26.09,26.09,26.09,26.09,520,0
+KTN.US,D,20250827,000000,26.1,26.15,26.0589,26.0589,709,0
+KTN.US,D,20250828,000000,26.0272,26.0589,26.0272,26.03,1747,0
+KTN.US,D,20250829,000000,26.0473,26.09,26.04,26.09,1293,0
+KTN.US,D,20250903,000000,26.0917,26.0917,26.02,26.04,1152,0
+KTN.US,D,20250904,000000,26.05,26.05,26.04,26.04,1615,0
+KTN.US,D,20250905,000000,26.07,26.07,25.93,26,8065,0
+KTN.US,D,20250908,000000,26.04,26.041,26.01,26.041,601,0
+KTN.US,D,20250909,000000,26.04,26.1251,26.01,26.0282,2829,0
+KTN.US,D,20250910,000000,26.105,26.18,26.0508,26.105,663,0
+KTN.US,D,20250911,000000,26.1799,26.1799,26.1799,26.1799,975,0
+KTN.US,D,20250912,000000,26.16,26.16,26.03,26.03,1034,0
+KTN.US,D,20250915,000000,26.12,26.238,26.12,26.12,1390,0
+KTN.US,D,20250916,000000,26.1375,26.2116,26.1375,26.2116,744,0
+KTN.US,D,20250917,000000,26.2,26.2134,26.2,26.2134,1454,0
+KTN.US,D,20250918,000000,26.148,26.21,26.0916,26.1,3419,0
+KTN.US,D,20250919,000000,26.1,26.1986,26.05,26.105,1804,0
+KTN.US,D,20250922,000000,26.17,26.18,26.1316,26.1321,1588,0
+KTN.US,D,20250923,000000,26.0985,26.14,26.0985,26.1399,2214,0
+KTN.US,D,20250924,000000,26.095,26.14,26.095,26.1393,382,0
+KTN.US,D,20250925,000000,26.0955,26.1399,26.0955,26.12,908,0
+KTN.US,D,20250926,000000,26.12,26.1926,26.12,26.15,1913,0
+KTN.US,D,20250929,000000,26.165,26.24,26.148,26.24,2137,0
+KTN.US,D,20250930,000000,26.2082,26.25,26.137,26.137,3547,0
+KTN.US,D,20251001,000000,26.25,26.25,26.25,26.25,404,0
+KTN.US,D,20251002,000000,26.2499,26.33,26.1601,26.33,1295,0
+KTN.US,D,20251006,000000,26.33,26.33,26.235,26.235,352,0
+KTN.US,D,20251007,000000,26.2356,26.309,26.19,26.19,1454,0
+KTN.US,D,20251008,000000,26.268,26.268,26.1887,26.1887,1627,0
+KTN.US,D,20251009,000000,26.247,26.34,26.2,26.34,1218,0
+KTN.US,D,20251013,000000,26.3736,26.3736,26.24,26.3453,1516,0
+KTN.US,D,20251014,000000,26.215,26.215,26.1801,26.1801,470,0
+KTN.US,D,20251015,000000,26.3751,26.3751,26.33,26.3751,303,0
+KTN.US,D,20251016,000000,26.4,26.4,26.295,26.4,2646,0
+KTN.US,D,20251017,000000,26.4,26.4,26.365,26.365,496,0
+KTN.US,D,20251020,000000,26.35,26.4299,26.3401,26.3495,1010,0
+KTN.US,D,20251021,000000,26.3913,26.3913,26.38,26.38,498,0
+KTN.US,D,20251022,000000,26.439,26.6284,26.31,26.6,2529,0
+KTN.US,D,20251024,000000,26.5216,26.5216,26.32,26.32,793,0
+KTN.US,D,20251027,000000,26.6499,26.6499,26.63,26.64,958,0
+KTN.US,D,20251028,000000,26.5508,26.5508,26.5508,26.5508,2428,0
+KTN.US,D,20251029,000000,26.4,26.475,26.4,26.475,1325,0
+KTN.US,D,20251030,000000,26.45,26.505,26.36,26.505,429,0
+KTN.US,D,20251031,000000,26.62,26.62,26.62,26.62,235,0
+KTN.US,D,20251103,000000,26.59,26.7899,26.52,26.7899,9171,0
+KTN.US,D,20251104,000000,26.79,26.79,26.55,26.5798,1949,0
+KTN.US,D,20251105,000000,26.78,26.78,26.53,26.53,260,0
+KTN.US,D,20251106,000000,26.41,26.58,26.41,26.58,750,0
+KTN.US,D,20251107,000000,26.476,26.476,26.412,26.412,678,0
+KTN.US,D,20251111,000000,26.51,26.7,26.51,26.7,393,0
+KTN.US,D,20251112,000000,26.58,26.69,26.51,26.51,2630,0
+KTN.US,D,20251113,000000,26.66,26.68,26.45,26.595,1705,0
+KTN.US,D,20251114,000000,26.66,26.89,26.66,26.8,2385,0
+KTN.US,D,20251117,000000,26.562,26.562,26.482,26.482,453,0
+KTN.US,D,20251118,000000,26.585,26.585,26.51,26.585,310,0
+KTN.US,D,20251119,000000,26.6481,26.65,26.6481,26.65,473,0
+KTN.US,D,20251120,000000,26.7,26.7,26.7,26.7,318,0
+KTN.US,D,20251124,000000,26.75,26.89,26.75,26.89,1326,0
+KTN.US,D,20251125,000000,26.5217,26.5217,26.5217,26.5217,591,0
+KTN.US,D,20251126,000000,26.55,26.75,26.55,26.75,1221,0
+KTN.US,D,20251202,000000,26.685,26.685,26.52,26.52,1292,0
+KTN.US,D,20251203,000000,26.5,26.6,26.5,26.598,558,0
+KTN.US,D,20251204,000000,26.56,26.6,26.5,26.51,1249,0
+KTN.US,D,20251205,000000,26.61,26.61,26.6,26.6,1015,0
+KTN.US,D,20251208,000000,26.55,26.7,26.55,26.55,215,0
+KTN.US,D,20251209,000000,26.55,26.55,26.5,26.52,893,0
+KTN.US,D,20251211,000000,26.72,26.73,26.54,26.666,1814,0
+KTN.US,D,20251215,000000,26.56,26.685,26.54,26.6,1340,0
+KTN.US,D,20251216,000000,26.54,26.6639,26.53,26.6639,2584,0
+KTN.US,D,20251217,000000,26.766,26.89,26.6,26.685,1883,0
+KTN.US,D,20251218,000000,26.52,26.52,26.45,26.5,2498,0
+KTN.US,D,20251219,000000,26.53,26.65,26.5,26.5,1443,0
+KTN.US,D,20251222,000000,26.5,26.54,26.47,26.47,2593,0
+KTN.US,D,20251223,000000,26.74,26.74,26.62,26.62,763,0
+KTN.US,D,20251224,000000,26.75,26.75,26.64,26.7,960,0
+KTN.US,D,20251226,000000,26.52,26.55,26.51,26.53,2500,0
+KTN.US,D,20251229,000000,26.6204,26.6566,26.5301,26.63,2042,0
+KTN.US,D,20251230,000000,26.64,26.73,26.55,26.73,4337,0
+KTN.US,D,20251231,000000,25.72,25.72,25.51,25.51,7007,0
+KTN.US,D,20260102,000000,25.6,25.6799,25.5,25.64,4020,0
+KTN.US,D,20260105,000000,25.67,25.69,25.64,25.64,3230,0
+KTN.US,D,20260106,000000,25.67,25.84,25.62,25.84,1126,0
+KTN.US,D,20260107,000000,25.72,25.72,25.62,25.62,1666,0
+KTN.US,D,20260108,000000,25.73,25.74,25.61,25.61,2999,0
+KTN.US,D,20260109,000000,25.75,25.75,25.51,25.52,7633,0
+KTN.US,D,20260112,000000,25.53,25.63,25.53,25.57,1809,0
+KTN.US,D,20260113,000000,25.6,25.69,25.6,25.64,1664,0
+KTN.US,D,20260114,000000,25.6999,25.71,25.54,25.57,5821,0
+KTN.US,D,20260115,000000,25.67,25.67,25.55,25.55,589,0
+KTN.US,D,20260116,000000,25.56,25.56,25.55,25.56,1385,0
+KTN.US,D,20260120,000000,25.56,25.7899,25.56,25.6701,3614,0
+KTN.US,D,20260121,000000,25.75,25.75,25.65,25.67,2170,0
+KTN.US,D,20260122,000000,25.65,25.73,25.5901,25.73,5000,0
+KTN.US,D,20260123,000000,25.62,25.62,25.59,25.62,6516,0
+KTN.US,D,20260126,000000,25.62,25.7338,25.6092,25.69,7415,0
+KTN.US,D,20260127,000000,25.71,25.71,25.61,25.68,3875,0
+KTN.US,D,20260128,000000,25.72,25.72,25.68,25.68,1089,0
+KTN.US,D,20260129,000000,25.645,25.65,25.63,25.6499,1694,0
+KTN.US,D,20260202,000000,25.7399,25.77,25.7,25.7499,4207,0
+KTN.US,D,20260203,000000,25.68,25.9064,25.68,25.9064,1238,0
+KTN.US,D,20260204,000000,25.96,26.59,25.7501,25.98,14763,0
+KTN.US,D,20260205,000000,25.78,26.0899,25.78,26,4868,0
+KTN.US,D,20260206,000000,25.98,26.25,25.82,25.9,4296,0
+KTN.US,D,20260209,000000,25.87,25.93,25.8,25.9,12427,0
+KTN.US,D,20260210,000000,25.8,25.835,25.76,25.76,8782,0
+KTN.US,D,20260211,000000,25.826,25.904,25.826,25.904,801,0
+KTN.US,D,20260212,000000,25.78,25.885,25.78,25.78,2256,0
+KTN.US,D,20260213,000000,25.77,25.791,25.7,25.7,21097,0
+KTN.US,D,20260217,000000,25.88,25.88,25.7402,25.7402,3315,0
+KTN.US,D,20260218,000000,25.86,25.86,25.8317,25.8317,1187,0
diff --git a/daily/us/nyse stocks/1/lar.us.txt b/daily/us/nyse stocks/1/lar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff300f6292fb1098cdca8f21e804aa1efea42d43
--- /dev/null
+++ b/daily/us/nyse stocks/1/lar.us.txt	
@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAR.US,D,20231005,000000,5.66,6.25,5.6,6.09,5060708,0
+LAR.US,D,20231006,000000,6.01,6.67,6.01,6.6,3914483,0
+LAR.US,D,20231009,000000,6.6,8.1399,6.48,7.94,3364747,0
+LAR.US,D,20231010,000000,7.71,7.8007,7.3701,7.68,2872229,0
+LAR.US,D,20231011,000000,7.57,7.61,6.9,7.08,1495877,0
+LAR.US,D,20231012,000000,7.01,7.3,6.925,7,2432877,0
+LAR.US,D,20231013,000000,7,7.22,6.97,7,1801763,0
+LAR.US,D,20231016,000000,7.04,7.18,6.95,6.95,1433043,0
+LAR.US,D,20231017,000000,6.9,7.13,6.76,6.99,1288232,0
+LAR.US,D,20231018,000000,7.1,7.1,6.6525,6.69,1567003,0
+LAR.US,D,20231019,000000,6.61,6.75,6.36,6.44,1767454,0
+LAR.US,D,20231020,000000,6.27,6.33,5.91,6.17,1450170,0
+LAR.US,D,20231023,000000,6.07,6.09,5.65,5.75,1437197,0
+LAR.US,D,20231024,000000,5.75,6.42,5.74,6.39,1560491,0
+LAR.US,D,20231025,000000,6.35,6.47,6.095,6.12,910121,0
+LAR.US,D,20231026,000000,6,6.1,5.525,5.69,1744563,0
+LAR.US,D,20231027,000000,5.66,6.05,5.6,5.81,733539,0
+LAR.US,D,20231030,000000,5.79,6,5.53,5.57,699737,0
+LAR.US,D,20231031,000000,5.51,5.96,5.51,5.53,1057678,0
+LAR.US,D,20231101,000000,5.5,5.59,5.38,5.49,665932,0
+LAR.US,D,20231102,000000,5.44,5.74,5.4,5.61,743938,0
+LAR.US,D,20231103,000000,5.67,5.88,5.65,5.8,876339,0
+LAR.US,D,20231106,000000,5.81,6.19,5.77,5.81,1234437,0
+LAR.US,D,20231107,000000,5.8,6.08,5.72,5.95,994994,0
+LAR.US,D,20231108,000000,6.2,6.52,5.93,6.07,1172503,0
+LAR.US,D,20231109,000000,6.11,6.32,5.815,5.82,1286912,0
+LAR.US,D,20231110,000000,5.85,5.86,5.58,5.75,900148,0
+LAR.US,D,20231113,000000,5.76,5.87,5.5,5.66,927334,0
+LAR.US,D,20231114,000000,5.75,5.96,5.61,5.85,996279,0
+LAR.US,D,20231115,000000,5.82,6.14,5.81,5.96,1355685,0
+LAR.US,D,20231116,000000,5.91,5.99,5.41,5.44,1806783,0
+LAR.US,D,20231117,000000,5.52,5.67,5.34,5.59,944686,0
+LAR.US,D,20231120,000000,5.89,6.28,5.72,5.9,2825862,0
+LAR.US,D,20231121,000000,6.1,6.1,5.74,5.82,1357458,0
+LAR.US,D,20231122,000000,5.86,5.86,5.51,5.69,1269792,0
+LAR.US,D,20231124,000000,5.69,5.83,5.65,5.76,1119293,0
+LAR.US,D,20231127,000000,5.7,5.72,5.4,5.47,1828110,0
+LAR.US,D,20231128,000000,5.47,5.54,5.31,5.37,1276760,0
+LAR.US,D,20231129,000000,5.38,5.47,5.21,5.27,1405038,0
+LAR.US,D,20231130,000000,5.3,5.33,5.14,5.31,1293486,0
+LAR.US,D,20231201,000000,5.26,5.6,5.2,5.56,1326265,0
+LAR.US,D,20231204,000000,5.45,5.59,5.3,5.34,910930,0
+LAR.US,D,20231205,000000,5.25,5.465,5.11,5.17,2129530,0
+LAR.US,D,20231206,000000,5.2,5.59,5.12,5.51,1765425,0
+LAR.US,D,20231207,000000,5.46,5.5795,5.34,5.52,1093163,0
+LAR.US,D,20231208,000000,5.53,5.9287,5.53,5.75,1910609,0
+LAR.US,D,20231211,000000,5.74,5.78,5.45,5.63,1577262,0
+LAR.US,D,20231212,000000,5.61,5.61,5.25,5.42,1873302,0
+LAR.US,D,20231213,000000,5.36,5.71,5.28,5.68,2116995,0
+LAR.US,D,20231214,000000,5.77,6.15,5.75,6.07,2472580,0
+LAR.US,D,20231215,000000,6.18,6.36,6.03,6.12,3406860,0
+LAR.US,D,20231218,000000,6.17,6.33,6.01,6.23,1404216,0
+LAR.US,D,20231219,000000,6.27,6.49,6.27,6.4,1341214,0
+LAR.US,D,20231220,000000,6.3,6.36,6.025,6.03,1041337,0
+LAR.US,D,20231221,000000,6.16,6.55,6.15,6.53,1430986,0
+LAR.US,D,20231222,000000,6.4,6.67,6.34,6.38,1330374,0
+LAR.US,D,20231226,000000,6.37,6.54,6.3017,6.4,977449,0
+LAR.US,D,20231227,000000,6.37,6.625,6.37,6.44,1332472,0
+LAR.US,D,20231228,000000,6.43,6.69,6.38,6.51,3053356,0
+LAR.US,D,20231229,000000,6.5,6.5599,6.295,6.32,1171611,0
+LAR.US,D,20240102,000000,6.24,6.5,6.21,6.36,738901,0
+LAR.US,D,20240103,000000,6.27,6.27,5.95,6.1,1246029,0
+LAR.US,D,20240104,000000,6.08,6.08,5.935,6.01,973684,0
+LAR.US,D,20240105,000000,5.93,6.03,5.83,5.98,813029,0
+LAR.US,D,20240108,000000,5.93,6.22,5.81,6.09,1244045,0
+LAR.US,D,20240109,000000,6.03,6.05,5.93,5.95,758286,0
+LAR.US,D,20240110,000000,5.91,5.98,5.74,5.77,1395726,0
+LAR.US,D,20240111,000000,5.63,5.675,5.41,5.58,2817875,0
+LAR.US,D,20240112,000000,5.57,5.65,5.3,5.45,2149163,0
+LAR.US,D,20240116,000000,5.4,5.605,5.34,5.46,1695542,0
+LAR.US,D,20240117,000000,5.33,5.395,5.21,5.33,1639860,0
+LAR.US,D,20240118,000000,5.35,5.38,4.905,5.02,2063056,0
+LAR.US,D,20240119,000000,4.97,5,4.38,4.57,3456030,0
+LAR.US,D,20240122,000000,4.44,4.54,4.3379,4.52,1737714,0
+LAR.US,D,20240123,000000,4.53,4.69,4.51,4.64,1320627,0
+LAR.US,D,20240124,000000,4.72,4.945,4.71,4.83,2060625,0
+LAR.US,D,20240125,000000,4.78,4.86,4.625,4.7,1203668,0
+LAR.US,D,20240126,000000,4.64,4.795,4.615,4.71,955086,0
+LAR.US,D,20240129,000000,4.7,4.815,4.58,4.8,1155727,0
+LAR.US,D,20240130,000000,4.77,4.85,4.67,4.76,1161042,0
+LAR.US,D,20240131,000000,4.71,4.75,4.43,4.44,1947683,0
+LAR.US,D,20240201,000000,4.44,4.51,4.21,4.3,2507867,0
+LAR.US,D,20240202,000000,4.24,4.2568,4.07,4.16,1600358,0
+LAR.US,D,20240205,000000,4.07,4.08,3.85,3.9,2152965,0
+LAR.US,D,20240206,000000,3.88,4.3,3.87,4.21,1565831,0
+LAR.US,D,20240207,000000,4.25,4.395,4.18,4.21,1664265,0
+LAR.US,D,20240208,000000,4.18,4.2,3.945,4.12,1196908,0
+LAR.US,D,20240209,000000,4.11,4.16,4.03,4.15,909698,0
+LAR.US,D,20240212,000000,4.18,4.32,4.17,4.29,2291132,0
+LAR.US,D,20240213,000000,4.14,4.19,4.05,4.06,1535219,0
+LAR.US,D,20240214,000000,4.06,4.26,4.06,4.25,1031315,0
+LAR.US,D,20240215,000000,4.27,4.34,4.165,4.27,2604410,0
+LAR.US,D,20240216,000000,4.25,4.405,4.191,4.31,2704048,0
+LAR.US,D,20240220,000000,4.3,4.3,3.93,4.04,2089302,0
+LAR.US,D,20240221,000000,4.01,4.13,4,4.06,2269869,0
+LAR.US,D,20240222,000000,4.1,4.12,3.94,3.98,1621544,0
+LAR.US,D,20240223,000000,3.98,4.08,3.84,4.05,1443000,0
+LAR.US,D,20240226,000000,4.04,4.15,3.97,4.06,1918802,0
+LAR.US,D,20240227,000000,4.06,4.23,4.05,4.15,2828701,0
+LAR.US,D,20240228,000000,4.15,4.75,4.12,4.74,4585562,0
+LAR.US,D,20240229,000000,4.85,5.05,4.78,4.93,3399824,0
+LAR.US,D,20240301,000000,5.06,5.12,4.87,4.99,2083738,0
+LAR.US,D,20240304,000000,4.92,5.025,4.8512,4.89,1420864,0
+LAR.US,D,20240305,000000,4.84,4.95,4.75,4.76,1836668,0
+LAR.US,D,20240306,000000,4.9,5.34,4.85,5.33,2608043,0
+LAR.US,D,20240307,000000,5.34,5.4191,5.08,5.11,1843865,0
+LAR.US,D,20240308,000000,5.18,5.325,4.93,5,1284629,0
+LAR.US,D,20240311,000000,5.08,5.17,5.01,5.12,1077030,0
+LAR.US,D,20240312,000000,5.13,5.13,4.93,5,1092681,0
+LAR.US,D,20240313,000000,4.97,5.14,4.97,5.08,1071733,0
+LAR.US,D,20240314,000000,5.17,5.2984,4.9215,5.07,2457479,0
+LAR.US,D,20240315,000000,5.03,5.14,4.96,5.02,1632127,0
+LAR.US,D,20240318,000000,5.05,5.05,4.64,4.73,2036458,0
+LAR.US,D,20240319,000000,4.66,5.05,4.64,5.02,1491445,0
+LAR.US,D,20240320,000000,4.95,5.11,4.805,5.1,1540342,0
+LAR.US,D,20240321,000000,5.17,5.4,5.02,5.14,2600256,0
+LAR.US,D,20240322,000000,5.35,5.7901,4.97,5,4136578,0
+LAR.US,D,20240325,000000,5,5.27,4.895,4.99,2429419,0
+LAR.US,D,20240326,000000,4.99,5.025,4.8,4.9,1283117,0
+LAR.US,D,20240327,000000,4.87,5.13,4.8194,5.12,1373789,0
+LAR.US,D,20240328,000000,5.13,5.4175,5.06,5.39,2064779,0
+LAR.US,D,20240401,000000,5.44,5.6684,5.35,5.63,2057238,0
+LAR.US,D,20240402,000000,5.57,5.6225,5.4399,5.6,1230321,0
+LAR.US,D,20240403,000000,5.57,5.68,5.5119,5.66,1000098,0
+LAR.US,D,20240404,000000,5.71,5.73,5.25,5.26,1450828,0
+LAR.US,D,20240405,000000,5.25,5.31,5.13,5.25,1066304,0
+LAR.US,D,20240408,000000,5.3,5.41,5.2201,5.28,765239,0
+LAR.US,D,20240409,000000,5.33,5.5,5.28,5.48,1038645,0
+LAR.US,D,20240410,000000,5.3,5.56,5.2201,5.56,906162,0
+LAR.US,D,20240411,000000,5.59,5.675,5.4,5.59,1047084,0
+LAR.US,D,20240412,000000,5.57,5.682,5.13,5.18,1588634,0
+LAR.US,D,20240415,000000,5.18,5.3081,5.08,5.19,1548941,0
+LAR.US,D,20240416,000000,5.05,5.1,4.97,5.07,1001677,0
+LAR.US,D,20240417,000000,5.13,5.25,5.03,5.13,1089498,0
+LAR.US,D,20240418,000000,5.01,5.01,4.8,4.82,1681324,0
+LAR.US,D,20240419,000000,4.76,5.015,4.715,5,1373674,0
+LAR.US,D,20240422,000000,4.95,4.96,4.78,4.87,1021048,0
+LAR.US,D,20240423,000000,4.84,5.07,4.75,5.07,984078,0
+LAR.US,D,20240424,000000,5.05,5.06,4.79,4.9,1633741,0
+LAR.US,D,20240425,000000,4.86,4.92,4.78,4.89,1184002,0
+LAR.US,D,20240426,000000,4.92,5.31,4.91,5.25,1267543,0
+LAR.US,D,20240429,000000,5.31,5.38,5.24,5.34,994193,0
+LAR.US,D,20240430,000000,5.21,5.24,5.05,5.07,1061533,0
+LAR.US,D,20240501,000000,5.1,5.21,4.96,5.07,946360,0
+LAR.US,D,20240502,000000,5.13,5.175,4.98,5.13,1139079,0
+LAR.US,D,20240503,000000,5.16,5.23,5.04,5.12,1267736,0
+LAR.US,D,20240506,000000,5.2,5.445,5.2,5.41,1210266,0
+LAR.US,D,20240507,000000,5.41,5.45,5.265,5.39,920898,0
+LAR.US,D,20240508,000000,5.27,5.35,5.18,5.28,730823,0
+LAR.US,D,20240509,000000,5.18,5.52,5.1,5.51,1232992,0
+LAR.US,D,20240510,000000,5.51,5.6,5.19,5.21,1237288,0
+LAR.US,D,20240513,000000,5.22,5.44,5.21,5.31,864497,0
+LAR.US,D,20240514,000000,5.12,5.295,4.9532,5,1857576,0
+LAR.US,D,20240515,000000,5.07,5.11,4.685,4.73,1584325,0
+LAR.US,D,20240516,000000,4.74,4.9,4.69,4.89,1121574,0
+LAR.US,D,20240517,000000,4.89,5.0788,4.83,5.05,973786,0
+LAR.US,D,20240520,000000,5.03,5.0899,4.9,4.98,733035,0
+LAR.US,D,20240521,000000,4.93,5.065,4.93,5.01,877363,0
+LAR.US,D,20240522,000000,4.95,5.03,4.82,4.85,920205,0
+LAR.US,D,20240523,000000,4.82,4.89,4.64,4.69,868154,0
+LAR.US,D,20240524,000000,4.72,4.8,4.69,4.72,557280,0
+LAR.US,D,20240528,000000,4.73,4.8,4.58,4.59,781777,0
+LAR.US,D,20240529,000000,4.5,4.51,4.2,4.39,1739995,0
+LAR.US,D,20240530,000000,4.34,4.52,4.32,4.47,1225495,0
+LAR.US,D,20240531,000000,4.54,4.6,4.43,4.54,1052446,0
+LAR.US,D,20240603,000000,4.47,4.58,4.4,4.51,708391,0
+LAR.US,D,20240604,000000,4.44,4.47,4.245,4.26,733478,0
+LAR.US,D,20240605,000000,4.26,4.27,4.035,4.13,1686957,0
+LAR.US,D,20240606,000000,4.1,4.2,4.05,4.17,689358,0
+LAR.US,D,20240607,000000,4.06,4.13,4.04,4.11,1199325,0
+LAR.US,D,20240610,000000,4.07,4.105,4,4.1,871663,0
+LAR.US,D,20240611,000000,4,4.04,3.87,3.89,1310817,0
+LAR.US,D,20240612,000000,3.97,4.17,3.97,4.09,1392931,0
+LAR.US,D,20240613,000000,4.07,4.11,3.98,3.99,778482,0
+LAR.US,D,20240614,000000,3.96,3.99,3.75,3.79,1550173,0
+LAR.US,D,20240617,000000,3.75,3.85,3.655,3.8,1821120,0
+LAR.US,D,20240618,000000,3.77,3.83,3.55,3.57,1341788,0
+LAR.US,D,20240620,000000,3.55,3.71,3.523,3.59,1503102,0
+LAR.US,D,20240621,000000,3.58,3.59,3.43,3.48,2131974,0
+LAR.US,D,20240624,000000,3.47,3.5,3.315,3.33,1548097,0
+LAR.US,D,20240625,000000,3.35,3.435,3.2,3.37,2074819,0
+LAR.US,D,20240626,000000,3.37,3.47,3.27,3.31,997289,0
+LAR.US,D,20240627,000000,3.3,3.35,3.2201,3.3,1681442,0
+LAR.US,D,20240628,000000,3.34,3.34,3.175,3.2,1226313,0
+LAR.US,D,20240701,000000,3.2,3.26,3.172,3.2,599937,0
+LAR.US,D,20240702,000000,3.18,3.19,3.0101,3.11,1936141,0
+LAR.US,D,20240703,000000,3.11,3.27,3.11,3.23,949204,0
+LAR.US,D,20240705,000000,3.2,3.245,3.115,3.15,937644,0
+LAR.US,D,20240708,000000,3.14,3.16,3.03,3.07,760442,0
+LAR.US,D,20240709,000000,3.07,3.07,2.905,2.92,1383504,0
+LAR.US,D,20240710,000000,2.92,3.09,2.9001,3.01,1326484,0
+LAR.US,D,20240711,000000,3.03,3.255,3.03,3.25,1284273,0
+LAR.US,D,20240712,000000,3.28,3.29,3.16,3.24,1185287,0
+LAR.US,D,20240715,000000,3.24,3.24,3.1301,3.15,1438737,0
+LAR.US,D,20240716,000000,3.19,3.48,3.125,3.45,1896897,0
+LAR.US,D,20240717,000000,3.39,3.44,3.1812,3.31,1705058,0
+LAR.US,D,20240718,000000,3.31,3.3122,3.11,3.15,1011614,0
+LAR.US,D,20240719,000000,3.11,3.17,3.05,3.14,901653,0
+LAR.US,D,20240722,000000,3.15,3.16,3.02,3.1,1234031,0
+LAR.US,D,20240723,000000,3.03,3.07,2.955,3.04,1210864,0
+LAR.US,D,20240724,000000,3.01,3.11,2.96,2.98,1210094,0
+LAR.US,D,20240725,000000,2.95,3.09,2.89,3.01,1235021,0
+LAR.US,D,20240726,000000,3.06,3.14,2.96,3.11,1159459,0
+LAR.US,D,20240729,000000,3.11,3.13,2.88,3.04,1562147,0
+LAR.US,D,20240730,000000,3.01,3.04,2.935,2.96,1123222,0
+LAR.US,D,20240731,000000,2.97,3.115,2.97,3.03,1684395,0
+LAR.US,D,20240801,000000,3,3.02,2.71,2.72,1662404,0
+LAR.US,D,20240802,000000,2.7,2.705,2.59,2.6,1226239,0
+LAR.US,D,20240805,000000,2.33,2.49,2.2678,2.46,1628636,0
+LAR.US,D,20240806,000000,2.47,2.54,2.38,2.39,1246984,0
+LAR.US,D,20240807,000000,2.45,2.45,2.28,2.28,1320333,0
+LAR.US,D,20240808,000000,2.31,2.5,2.26,2.5,1797081,0
+LAR.US,D,20240809,000000,2.55,2.55,2.39,2.39,1025238,0
+LAR.US,D,20240812,000000,2.42,2.44,2.32,2.36,1539040,0
+LAR.US,D,20240813,000000,2.38,2.57,2.35,2.49,1090182,0
+LAR.US,D,20240814,000000,2.42,2.62,2.38,2.54,1752558,0
+LAR.US,D,20240815,000000,2.54,2.59,2.48,2.48,1625555,0
+LAR.US,D,20240816,000000,2.46,2.675,2.42,2.63,1781344,0
+LAR.US,D,20240819,000000,2.65,2.715,2.6,2.64,972885,0
+LAR.US,D,20240820,000000,2.64,2.66,2.52,2.56,869046,0
+LAR.US,D,20240821,000000,2.61,2.86,2.605,2.78,2038760,0
+LAR.US,D,20240822,000000,2.76,2.8,2.7,2.71,746359,0
+LAR.US,D,20240823,000000,2.72,2.84,2.69,2.76,1009749,0
+LAR.US,D,20240826,000000,2.81,2.82,2.705,2.79,884876,0
+LAR.US,D,20240827,000000,2.76,2.8,2.6,2.62,1167725,0
+LAR.US,D,20240828,000000,2.57,2.62,2.51,2.55,958767,0
+LAR.US,D,20240829,000000,2.57,2.72,2.5301,2.64,1022814,0
+LAR.US,D,20240830,000000,2.66,2.71,2.61,2.64,848358,0
+LAR.US,D,20240903,000000,2.55,2.55,2.37,2.44,2102458,0
+LAR.US,D,20240904,000000,2.42,2.52,2.39,2.45,1011731,0
+LAR.US,D,20240905,000000,2.44,2.51,2.41,2.44,676474,0
+LAR.US,D,20240906,000000,2.43,2.46,2.3,2.31,1058448,0
+LAR.US,D,20240909,000000,2.32,2.32,2.16,2.16,1477084,0
+LAR.US,D,20240910,000000,2.16,2.165,2.07,2.15,918765,0
+LAR.US,D,20240911,000000,2.4,2.6195,2.37,2.49,3226799,0
+LAR.US,D,20240912,000000,2.51,2.67,2.51,2.59,1790466,0
+LAR.US,D,20240913,000000,2.65,2.7,2.485,2.54,1287727,0
+LAR.US,D,20240916,000000,2.54,2.63,2.46,2.53,970492,0
+LAR.US,D,20240917,000000,2.53,2.578,2.485,2.56,725671,0
+LAR.US,D,20240918,000000,2.53,2.66,2.51,2.52,1421547,0
+LAR.US,D,20240919,000000,2.61,2.65,2.5812,2.61,948571,0
+LAR.US,D,20240920,000000,2.59,2.61,2.435,2.48,2208866,0
+LAR.US,D,20240923,000000,2.46,2.61,2.455,2.58,1028083,0
+LAR.US,D,20240924,000000,2.68,2.94,2.68,2.87,2397026,0
+LAR.US,D,20240925,000000,2.875,2.93,2.83,2.89,1429502,0
+LAR.US,D,20240926,000000,2.99,3.3,2.99,3.28,2769936,0
+LAR.US,D,20240927,000000,3.33,3.46,3.2,3.24,3454850,0
+LAR.US,D,20240930,000000,3.275,3.34,3.22,3.26,2162860,0
+LAR.US,D,20241001,000000,3.26,3.33,3.1811,3.22,1410185,0
+LAR.US,D,20241002,000000,3.22,3.26,3.14,3.22,1228968,0
+LAR.US,D,20241003,000000,3.17,3.17,3.02,3.08,967270,0
+LAR.US,D,20241004,000000,3.13,3.28,3.1,3.24,2078673,0
+LAR.US,D,20241007,000000,3.34,3.56,3.2912,3.5,3641641,0
+LAR.US,D,20241008,000000,3.42,3.46,3.24,3.34,2031631,0
+LAR.US,D,20241009,000000,3.5,3.61,3.37,3.44,2780745,0
+LAR.US,D,20241010,000000,3.41,3.44,3.29,3.32,1947506,0
+LAR.US,D,20241011,000000,3.29,3.745,3.27,3.67,2973494,0
+LAR.US,D,20241014,000000,3.63,3.63,3.47,3.6,1547804,0
+LAR.US,D,20241015,000000,3.51,3.56,3.41,3.46,1831169,0
+LAR.US,D,20241016,000000,3.53,3.63,3.495,3.59,2471755,0
+LAR.US,D,20241017,000000,3.62,3.63,3.35,3.45,2161305,0
+LAR.US,D,20241018,000000,3.53,3.53,3.4,3.45,1303847,0
+LAR.US,D,20241021,000000,3.45,3.475,3.35,3.46,1330528,0
+LAR.US,D,20241022,000000,3.44,3.68,3.415,3.66,1755688,0
+LAR.US,D,20241023,000000,3.61,3.665,3.43,3.49,1206936,0
+LAR.US,D,20241024,000000,3.52,3.7,3.52,3.64,1680145,0
+LAR.US,D,20241025,000000,3.67,3.67,3.44,3.5,2133337,0
+LAR.US,D,20241028,000000,3.52,3.72,3.5,3.7,2492062,0
+LAR.US,D,20241029,000000,3.7,3.96,3.68,3.78,2449593,0
+LAR.US,D,20241030,000000,3.75,3.77,3.5,3.59,1567104,0
+LAR.US,D,20241031,000000,3.55,3.578,3.385,3.48,1411622,0
+LAR.US,D,20241101,000000,3.56,3.695,3.5334,3.62,1145494,0
+LAR.US,D,20241104,000000,3.55,3.61,3.45,3.5,1086617,0
+LAR.US,D,20241105,000000,3.48,3.55,3.43,3.52,1192640,0
+LAR.US,D,20241106,000000,3.31,3.39,3.03,3.34,2989783,0
+LAR.US,D,20241107,000000,3.35,3.47,3.24,3.25,1308802,0
+LAR.US,D,20241108,000000,3.19,3.25,3.09,3.24,1486588,0
+LAR.US,D,20241111,000000,3.27,3.455,3.222,3.42,1111476,0
+LAR.US,D,20241112,000000,3.31,3.35,3.175,3.21,1240047,0
+LAR.US,D,20241113,000000,3.2,3.37,3.2,3.22,1220358,0
+LAR.US,D,20241114,000000,3.24,3.27,3.075,3.11,1368787,0
+LAR.US,D,20241115,000000,3.115,3.12,3.05,3.06,856593,0
+LAR.US,D,20241118,000000,3.08,3.2183,3.06,3.11,858956,0
+LAR.US,D,20241119,000000,3.12,3.25,3.09,3.14,944608,0
+LAR.US,D,20241120,000000,3.16,3.23,3.11,3.19,1013492,0
+LAR.US,D,20241121,000000,3.19,3.38,3.18,3.37,1045665,0
+LAR.US,D,20241122,000000,3.3,3.35,3.22,3.35,991566,0
+LAR.US,D,20241125,000000,3.35,3.485,3.23,3.47,1517303,0
+LAR.US,D,20241126,000000,3.38,3.4,3.22,3.24,1263598,0
+LAR.US,D,20241127,000000,3.24,3.39,3.24,3.3,936664,0
+LAR.US,D,20241129,000000,3.4,3.47,3.33,3.38,752247,0
+LAR.US,D,20241202,000000,3.425,3.47,3.27,3.32,1175491,0
+LAR.US,D,20241203,000000,3.28,3.39,3.27,3.32,745110,0
+LAR.US,D,20241204,000000,3.32,3.36,3.05,3.11,1664006,0
+LAR.US,D,20241205,000000,3.11,3.2,3.06,3.19,1323436,0
+LAR.US,D,20241206,000000,3.18,3.27,3.1,3.11,1533439,0
+LAR.US,D,20241209,000000,3.2,3.38,3.17,3.24,1638490,0
+LAR.US,D,20241210,000000,3.21,3.21,3.02,3.1,1426794,0
+LAR.US,D,20241211,000000,3.11,3.11,2.97,3.04,1292288,0
+LAR.US,D,20241212,000000,3.045,3.21,2.96,3.15,1671166,0
+LAR.US,D,20241213,000000,3.1,3.135,3,3.08,1270510,0
+LAR.US,D,20241216,000000,3.04,3.12,3,3.06,1104889,0
+LAR.US,D,20241217,000000,3.02,3.095,2.94,2.97,1397580,0
+LAR.US,D,20241218,000000,2.955,2.99,2.69,2.72,1835589,0
+LAR.US,D,20241219,000000,2.77,2.83,2.72,2.75,1167017,0
+LAR.US,D,20241220,000000,2.7,2.8,2.7,2.72,1349502,0
+LAR.US,D,20241223,000000,2.72,2.77,2.66,2.69,1636269,0
+LAR.US,D,20241224,000000,2.7,2.83,2.695,2.79,911800,0
+LAR.US,D,20241226,000000,2.74,2.86,2.74,2.8,940632,0
+LAR.US,D,20241227,000000,2.7755,2.89,2.76,2.82,971373,0
+LAR.US,D,20241230,000000,2.75,2.77,2.67,2.7,1447274,0
+LAR.US,D,20241231,000000,2.7,2.7,2.59,2.62,1341614,0
+LAR.US,D,20250102,000000,2.66,2.88,2.66,2.78,1720638,0
+LAR.US,D,20250103,000000,2.82,2.88,2.77,2.86,754959,0
+LAR.US,D,20250106,000000,2.905,3.14,2.905,3.1,1576515,0
+LAR.US,D,20250107,000000,3.12,3.2,3.0345,3.07,1234483,0
+LAR.US,D,20250108,000000,3.03,3.04,2.89,2.98,1078258,0
+LAR.US,D,20250110,000000,2.94,2.95,2.805,2.89,851662,0
+LAR.US,D,20250113,000000,2.85,2.87,2.775,2.86,756158,0
+LAR.US,D,20250114,000000,2.88,2.95,2.85,2.93,844297,0
+LAR.US,D,20250115,000000,2.965,3.04,2.94,2.96,543890,0
+LAR.US,D,20250116,000000,3,3.03,2.95,2.99,555485,0
+LAR.US,D,20250117,000000,2.995,3.08,2.96,3,727670,0
+LAR.US,D,20250121,000000,3.01,3.01,2.81,2.86,1167479,0
+LAR.US,D,20250122,000000,2.84,2.88,2.73,2.73,1773222,0
+LAR.US,D,20250123,000000,2.74,2.84,2.72,2.79,987015,0
+LAR.US,D,20250124,000000,2.82,2.89,2.69,2.74,1459930,0
+LAR.US,D,20250203,000000,2.51,2.51,2.42,2.47,1085165,0
+LAR.US,D,20250204,000000,2.46,2.62,2.46,2.58,697494,0
+LAR.US,D,20250205,000000,2.57,2.65,2.54,2.6,1027730,0
+LAR.US,D,20250206,000000,2.59,2.66,2.49,2.54,772313,0
+LAR.US,D,20250207,000000,2.52,2.55,2.47,2.5,932054,0
+LAR.US,D,20250210,000000,2.515,2.55,2.475,2.52,737344,0
+LAR.US,D,20250211,000000,2.48,2.48,2.35,2.39,1146043,0
+LAR.US,D,20250212,000000,2.36,2.595,2.35,2.51,1217700,0
+LAR.US,D,20250213,000000,2.5,2.6,2.5,2.6,635952,0
+LAR.US,D,20250214,000000,2.64,2.7,2.49,2.57,853488,0
+LAR.US,D,20250218,000000,2.54,2.65,2.52,2.64,739176,0
+LAR.US,D,20250219,000000,2.607,2.61,2.54,2.55,577609,0
+LAR.US,D,20250220,000000,2.58,2.62,2.53,2.59,990738,0
+LAR.US,D,20250221,000000,2.61,2.62,2.42,2.46,1169429,0
+LAR.US,D,20250224,000000,2.46,2.47,2.34,2.41,929411,0
+LAR.US,D,20250225,000000,2.3889,2.43,2.29,2.34,1435974,0
+LAR.US,D,20250226,000000,2.33,2.44,2.3,2.32,983283,0
+LAR.US,D,20250227,000000,2.31,2.38,2.2,2.23,1332732,0
+LAR.US,D,20250228,000000,2.235,2.24,2.15,2.2,991270,0
+LAR.US,D,20250303,000000,2.2,2.28,2.0301,2.05,1012692,0
+LAR.US,D,20250304,000000,2.0189,2.14,1.96,2.09,1054550,0
+LAR.US,D,20250305,000000,2.13,2.335,2.13,2.33,1087667,0
+LAR.US,D,20250306,000000,2.32,2.32,2.2001,2.29,792048,0
+LAR.US,D,20250307,000000,2.28,2.315,2.185,2.25,1182454,0
+LAR.US,D,20250310,000000,2.2,2.24,2.08,2.13,1244403,0
+LAR.US,D,20250311,000000,2.1293,2.175,2.06,2.15,992939,0
+LAR.US,D,20250312,000000,2.21,2.24,2.15,2.19,514750,0
+LAR.US,D,20250313,000000,2.18,2.285,2.13,2.18,561678,0
+LAR.US,D,20250314,000000,2.21,2.24,2.18,2.23,606853,0
+LAR.US,D,20250317,000000,2.22,2.3,2.21,2.3,799743,0
+LAR.US,D,20250318,000000,2.29,2.58,2.28,2.51,2752585,0
+LAR.US,D,20250319,000000,2.45,2.51,2.44,2.47,910591,0
+LAR.US,D,20250320,000000,2.44,2.5,2.415,2.45,778147,0
+LAR.US,D,20250321,000000,2.41,2.42,2.33,2.34,970466,0
+LAR.US,D,20250324,000000,2.35,2.4,2.325,2.34,626774,0
+LAR.US,D,20250325,000000,2.36,2.42,2.24,2.29,776748,0
+LAR.US,D,20250326,000000,2.3,2.32,2.25,2.27,584984,0
+LAR.US,D,20250327,000000,2.27,2.32,2.23,2.3,1274892,0
+LAR.US,D,20250328,000000,2.37,2.38,2.125,2.15,1039943,0
+LAR.US,D,20250331,000000,2.1,2.16,2.07,2.14,792180,0
+LAR.US,D,20250401,000000,2.15,2.195,2.11,2.16,425875,0
+LAR.US,D,20250402,000000,2.13,2.16,2.1,2.14,640523,0
+LAR.US,D,20250403,000000,2.06,2.095,2.02,2.03,1102298,0
+LAR.US,D,20250404,000000,1.99,2,1.825,1.91,1604099,0
+LAR.US,D,20250407,000000,1.83,1.995,1.8,1.87,1391552,0
+LAR.US,D,20250408,000000,1.94,1.9499,1.73,1.76,1390269,0
+LAR.US,D,20250409,000000,1.73,2.04,1.73,2.03,1248600,0
+LAR.US,D,20250410,000000,2.02,2.05,1.885,1.99,788071,0
+LAR.US,D,20250411,000000,2.03,2.11,1.98,2.08,661629,0
+LAR.US,D,20250414,000000,2.1436,2.2,2.11,2.13,729767,0
+LAR.US,D,20250415,000000,2.11,2.11,2.02,2.06,594630,0
+LAR.US,D,20250416,000000,2.022,2.0999,2.015,2.06,652275,0
+LAR.US,D,20250417,000000,2.06,2.105,2.015,2.04,735882,0
+LAR.US,D,20250421,000000,2.035,2.04,1.93,1.97,647346,0
+LAR.US,D,20250422,000000,2.02,2.04,1.98,2.02,561076,0
+LAR.US,D,20250423,000000,2.03,2.1,1.98,1.99,767942,0
+LAR.US,D,20250424,000000,2.02,2.15,2.01,2.14,647167,0
+LAR.US,D,20250425,000000,2.13,2.155,2.08,2.12,547850,0
+LAR.US,D,20250428,000000,2.11,2.14,2.06,2.12,456950,0
+LAR.US,D,20250429,000000,2.1,2.15,2.09,2.1,626321,0
+LAR.US,D,20250430,000000,2.08,2.1,1.99,2.05,542972,0
+LAR.US,D,20250501,000000,2.02,2.08,2,2.03,458146,0
+LAR.US,D,20250502,000000,2.05,2.11,2.03,2.06,545121,0
+LAR.US,D,20250505,000000,2.0857,2.0857,2.01,2.03,511100,0
+LAR.US,D,20250506,000000,2.01,2.06,2,2.03,404541,0
+LAR.US,D,20250507,000000,2.03,2.0493,1.99,2.03,560862,0
+LAR.US,D,20250508,000000,2.05,2.13,2.02,2.11,596395,0
+LAR.US,D,20250509,000000,2.115,2.16,2.085,2.13,504016,0
+LAR.US,D,20250512,000000,2.195,2.28,2.11,2.11,949510,0
+LAR.US,D,20250513,000000,2.08,2.1289,2.07,2.1,758427,0
+LAR.US,D,20250514,000000,2.075,2.1,2,2.05,1060701,0
+LAR.US,D,20250515,000000,2.01,2.01,1.84,1.94,1610111,0
+LAR.US,D,20250516,000000,1.93,1.97,1.88,1.95,698495,0
+LAR.US,D,20250519,000000,1.94,1.95,1.87,1.91,646326,0
+LAR.US,D,20250520,000000,1.89,2,1.885,1.91,751180,0
+LAR.US,D,20250521,000000,1.91,1.935,1.81,1.82,1722562,0
+LAR.US,D,20250522,000000,1.86,1.86,1.735,1.82,1299621,0
+LAR.US,D,20250523,000000,1.795,1.885,1.76,1.85,898927,0
+LAR.US,D,20250527,000000,1.86,1.878,1.775,1.8,1293633,0
+LAR.US,D,20250528,000000,1.78,1.805,1.732,1.78,1460780,0
+LAR.US,D,20250529,000000,1.78,1.82,1.76,1.79,964905,0
+LAR.US,D,20250530,000000,1.7798,1.8,1.73,1.73,1922257,0
+LAR.US,D,20250602,000000,1.75,1.775,1.72,1.75,925377,0
+LAR.US,D,20250603,000000,1.75,1.915,1.71,1.88,1411201,0
+LAR.US,D,20250604,000000,1.89,1.94,1.8809,1.91,849003,0
+LAR.US,D,20250605,000000,1.89,2.0093,1.88,1.94,869480,0
+LAR.US,D,20250606,000000,1.95,2.015,1.925,1.95,769649,0
+LAR.US,D,20250609,000000,1.95,2,1.95,1.98,655996,0
+LAR.US,D,20250610,000000,1.985,2,1.93,1.96,565095,0
+LAR.US,D,20250611,000000,1.96,2.045,1.94,2.01,1493972,0
+LAR.US,D,20250612,000000,1.99,2.03,1.95,2.02,434716,0
+LAR.US,D,20250613,000000,1.98,2.04,1.97,2.01,726567,0
+LAR.US,D,20250616,000000,2.01,2.1,2.005,2.08,852666,0
+LAR.US,D,20250617,000000,2.05,2.09,2.03,2.07,998516,0
+LAR.US,D,20250618,000000,2.05,2.16,2,2.02,909199,0
+LAR.US,D,20250620,000000,2.01,2.02,1.905,1.91,1238290,0
+LAR.US,D,20250623,000000,1.925,2,1.91,1.95,800826,0
+LAR.US,D,20250624,000000,1.97,2.05,1.955,1.97,892732,0
+LAR.US,D,20250625,000000,1.96,1.98,1.91,1.97,451792,0
+LAR.US,D,20250626,000000,1.98,2.1792,1.98,2.13,1670016,0
+LAR.US,D,20250627,000000,2.12,2.195,2.0835,2.14,1726049,0
+LAR.US,D,20250630,000000,2.12,2.135,2.07,2.08,705455,0
+LAR.US,D,20250701,000000,2.07,2.12,2.03,2.1,1224717,0
+LAR.US,D,20250702,000000,2.1,2.41,2.085,2.34,2555417,0
+LAR.US,D,20250703,000000,2.35,2.38,2.2808,2.32,756632,0
+LAR.US,D,20250707,000000,2.29,2.315,2.22,2.25,968228,0
+LAR.US,D,20250708,000000,2.25,2.425,2.25,2.34,1984759,0
+LAR.US,D,20250709,000000,2.33,2.38,2.22,2.35,1068203,0
+LAR.US,D,20250710,000000,2.36,2.54,2.32,2.43,2408107,0
+LAR.US,D,20250711,000000,2.41,2.52,2.365,2.52,1348872,0
+LAR.US,D,20250714,000000,2.5,2.53,2.44,2.53,940165,0
+LAR.US,D,20250715,000000,2.5,2.645,2.47,2.56,1728899,0
+LAR.US,D,20250716,000000,2.59,2.6,2.45,2.54,1354961,0
+LAR.US,D,20250717,000000,2.54,2.78,2.53,2.77,1999456,0
+LAR.US,D,20250718,000000,2.79,2.805,2.68,2.73,1259693,0
+LAR.US,D,20250721,000000,2.805,2.87,2.75,2.8,1724345,0
+LAR.US,D,20250722,000000,2.8,3.01,2.8,2.99,1913040,0
+LAR.US,D,20250723,000000,2.99,2.99,2.82,2.9,1225699,0
+LAR.US,D,20250724,000000,2.965,3.095,2.955,3.05,2598950,0
+LAR.US,D,20250725,000000,3.07,3.24,3.015,3.23,2895503,0
+LAR.US,D,20250728,000000,3.15,3.1538,2.9,2.95,2283673,0
+LAR.US,D,20250729,000000,2.88,2.965,2.84,2.85,1586342,0
+LAR.US,D,20250730,000000,2.85,2.865,2.69,2.7,1994654,0
+LAR.US,D,20250731,000000,2.69,2.74,2.63,2.65,1086374,0
+LAR.US,D,20250801,000000,2.61,2.65,2.565,2.62,1013218,0
+LAR.US,D,20250804,000000,2.66,2.69,2.52,2.55,877411,0
+LAR.US,D,20250805,000000,2.57,2.72,2.57,2.71,1372348,0
+LAR.US,D,20250806,000000,2.72,2.755,2.6,2.64,1392011,0
+LAR.US,D,20250807,000000,2.7195,2.845,2.66,2.69,1423646,0
+LAR.US,D,20250808,000000,2.75,2.82,2.71,2.81,1199807,0
+LAR.US,D,20250811,000000,3.15,3.69,3.13,3.67,9238415,0
+LAR.US,D,20250812,000000,3.62,3.755,3.52,3.62,3240070,0
+LAR.US,D,20250813,000000,3.68,3.76,3.45,3.46,2248862,0
+LAR.US,D,20250814,000000,3.4,3.48,3.335,3.37,1552619,0
+LAR.US,D,20250815,000000,3.41,3.459,3.32,3.32,1074394,0
+LAR.US,D,20250818,000000,3.35,3.43,3.29,3.29,1415557,0
+LAR.US,D,20250819,000000,3.295,3.31,3.2,3.22,1432229,0
+LAR.US,D,20250820,000000,3.18,3.19,3.06,3.1,1604951,0
+LAR.US,D,20250821,000000,3.1,3.2,3.065,3.14,1205428,0
+LAR.US,D,20250822,000000,3.13,3.26,3.12,3.22,842144,0
+LAR.US,D,20250825,000000,3.21,3.395,3.14,3.25,1694199,0
+LAR.US,D,20250826,000000,3.25,3.325,3.19,3.21,1005021,0
+LAR.US,D,20250827,000000,3.2,3.3,3.16,3.23,1743641,0
+LAR.US,D,20250828,000000,3.3,3.51,3.1872,3.43,1648142,0
+LAR.US,D,20250829,000000,3.4,3.44,3.33,3.42,1080937,0
+LAR.US,D,20250902,000000,3.33,3.33,3.215,3.31,1172531,0
+LAR.US,D,20250903,000000,3.31,3.42,3.29,3.37,991015,0
+LAR.US,D,20250904,000000,3.37,3.37,3.23,3.33,839490,0
+LAR.US,D,20250905,000000,3.41,3.55,3.4,3.53,1954517,0
+LAR.US,D,20250908,000000,3.47,3.53,3.28,3.3,1596364,0
+LAR.US,D,20250909,000000,3.16,3.19,3.025,3.07,1990676,0
+LAR.US,D,20250910,000000,3.07,3.195,3.07,3.16,1863672,0
+LAR.US,D,20250911,000000,3.12,3.175,3.1,3.12,877667,0
+LAR.US,D,20250912,000000,3.12,3.1442,2.97,3.02,1299928,0
+LAR.US,D,20250915,000000,3.06,3.23,3.03,3.21,1984965,0
+LAR.US,D,20250916,000000,3.2,3.24,3.13,3.21,1119539,0
+LAR.US,D,20250917,000000,3.19,3.3255,3.14,3.22,1258060,0
+LAR.US,D,20250918,000000,3.235,3.31,3.19,3.29,1554619,0
+LAR.US,D,20250919,000000,3.39,3.44,3.27,3.28,2955673,0
+LAR.US,D,20250922,000000,3.265,3.46,3.23,3.4,1482200,0
+LAR.US,D,20250923,000000,3.395,3.395,3.11,3.2,2186166,0
+LAR.US,D,20250924,000000,3.36,3.61,3.35,3.44,6389838,0
+LAR.US,D,20250925,000000,3.51,3.975,3.4201,3.84,7526434,0
+LAR.US,D,20250926,000000,3.89,3.9269,3.525,3.54,4224238,0
+LAR.US,D,20250929,000000,3.58,3.6,3.4,3.43,2712123,0
+LAR.US,D,20250930,000000,3.48,3.5,3.24,3.34,2532348,0
+LAR.US,D,20251001,000000,3.43,3.7199,3.4,3.61,3938624,0
+LAR.US,D,20251002,000000,3.61,3.865,3.6,3.72,2621954,0
+LAR.US,D,20251003,000000,3.8,4.25,3.7714,4.13,5180830,0
+LAR.US,D,20251006,000000,4.55,4.67,4.24,4.42,8056573,0
+LAR.US,D,20251007,000000,4.81,5.34,4.73,5.07,12044621,0
+LAR.US,D,20251008,000000,5.135,5.18,4.78,4.84,7026634,0
+LAR.US,D,20251009,000000,4.97,4.99,4.6318,4.85,5121423,0
+LAR.US,D,20251010,000000,4.88,4.89,4.42,4.47,6204981,0
+LAR.US,D,20251013,000000,4.8,5.435,4.66,5.42,7462976,0
+LAR.US,D,20251014,000000,5.25,5.34,4.95,5.19,6218346,0
+LAR.US,D,20251015,000000,5.43,5.47,4.72,4.84,7465265,0
+LAR.US,D,20251016,000000,4.83,4.84,4.11,4.12,6050246,0
+LAR.US,D,20251017,000000,4.1,4.2,4.0101,4.05,3368066,0
+LAR.US,D,20251020,000000,4.16,4.23,4.05,4.17,3108601,0
+LAR.US,D,20251021,000000,4.11,4.22,3.98,4.09,2541073,0
+LAR.US,D,20251022,000000,3.9,4.18,3.84,3.99,3498758,0
+LAR.US,D,20251023,000000,4.06,4.17,4.02,4.1,2153782,0
+LAR.US,D,20251024,000000,4.25,4.5772,4.12,4.48,5663516,0
+LAR.US,D,20251027,000000,4.57,4.645,4.4401,4.53,4409227,0
+LAR.US,D,20251028,000000,4.51,4.51,4.2,4.21,2582238,0
+LAR.US,D,20251029,000000,4.31,4.38,4.205,4.28,2625211,0
+LAR.US,D,20251030,000000,4.25,4.3,4.15,4.25,2274149,0
+LAR.US,D,20251031,000000,4.27,4.2823,4.085,4.21,2176674,0
+LAR.US,D,20251103,000000,4.22,4.23,3.885,4.02,3412596,0
+LAR.US,D,20251104,000000,3.88,3.925,3.68,3.72,2741481,0
+LAR.US,D,20251105,000000,3.765,3.805,3.675,3.73,1949056,0
+LAR.US,D,20251106,000000,3.785,3.8685,3.705,3.73,1667027,0
+LAR.US,D,20251107,000000,3.65,3.92,3.62,3.89,2683118,0
+LAR.US,D,20251110,000000,4.04,4.25,3.83,4.25,2939896,0
+LAR.US,D,20251111,000000,4.21,4.25,4.06,4.07,2404519,0
+LAR.US,D,20251112,000000,4.08,4.27,4.07,4.19,2471147,0
+LAR.US,D,20251113,000000,4.27,4.49,4.24,4.35,5142252,0
+LAR.US,D,20251114,000000,4.16,4.59,4.13,4.47,3057460,0
+LAR.US,D,20251117,000000,4.7,5.18,4.58,4.72,7676995,0
+LAR.US,D,20251118,000000,4.6,4.885,4.53,4.79,2799545,0
+LAR.US,D,20251119,000000,5,5.58,4.93,5.43,8481823,0
+LAR.US,D,20251120,000000,5.45,5.66,5.11,5.2,5469508,0
+LAR.US,D,20251121,000000,4.86,5.07,4.65,4.89,3393171,0
+LAR.US,D,20251124,000000,4.88,4.905,4.64,4.77,2707232,0
+LAR.US,D,20251125,000000,4.8,5.215,4.8,5.19,3627999,0
+LAR.US,D,20251126,000000,5.2114,5.535,5.13,5.48,2689841,0
+LAR.US,D,20251128,000000,5.48,5.68,5.455,5.56,2009510,0
+LAR.US,D,20251201,000000,5.52,5.64,5.4303,5.49,2352388,0
+LAR.US,D,20251202,000000,5.39,5.54,5.23,5.34,1862668,0
+LAR.US,D,20251203,000000,5.3,5.32,5.08,5.2,1935680,0
+LAR.US,D,20251204,000000,5.17,5.28,4.97,5.23,1867927,0
+LAR.US,D,20251205,000000,5.34,5.4599,5.12,5.14,1648197,0
+LAR.US,D,20251208,000000,5.21,5.5,5.21,5.35,1785443,0
+LAR.US,D,20251209,000000,5.3648,5.525,5.12,5.41,1889036,0
+LAR.US,D,20251210,000000,5.36,5.41,5.025,5.16,2391260,0
+LAR.US,D,20251211,000000,5.22,5.45,5.06,5.45,2905152,0
+LAR.US,D,20251212,000000,5.515,5.83,5.125,5.3,4139711,0
+LAR.US,D,20251215,000000,5.25,5.26,4.65,4.8,4796725,0
+LAR.US,D,20251216,000000,4.6642,4.9641,4.6642,4.73,1414400,0
+LAR.US,D,20251217,000000,4.92,5.26,4.69,4.7,2688420,0
+LAR.US,D,20251218,000000,4.73,5.01,4.73,4.95,2658434,0
+LAR.US,D,20251219,000000,4.99,5.65,4.9618,5.42,9362097,0
+LAR.US,D,20251222,000000,5.59,5.855,5.45,5.48,2461858,0
+LAR.US,D,20251223,000000,5.5815,5.7893,5.46,5.56,3577312,0
+LAR.US,D,20251224,000000,5.56,5.72,5.475,5.65,1191289,0
+LAR.US,D,20251226,000000,5.81,5.828,5.4,5.54,2213280,0
+LAR.US,D,20251229,000000,5.34,5.755,5.2501,5.46,2631030,0
+LAR.US,D,20251230,000000,5.5,5.71,5.455,5.49,3665069,0
+LAR.US,D,20251231,000000,5.57,5.7275,5.455,5.58,2063935,0
+LAR.US,D,20260102,000000,5.68,6,5.555,5.98,4162010,0
+LAR.US,D,20260105,000000,6.16,6.16,5.82,6.09,3481344,0
+LAR.US,D,20260106,000000,6.33,7.035,6.295,6.98,6730153,0
+LAR.US,D,20260107,000000,6.93,7.22,6.87,7.1,4561594,0
+LAR.US,D,20260108,000000,6.86,7.13,6.77,7.04,3762597,0
+LAR.US,D,20260109,000000,7.055,7.1,6.835,6.98,2519072,0
+LAR.US,D,20260112,000000,7.415,7.93,7.3006,7.49,6125566,0
+LAR.US,D,20260113,000000,7.75,8.36,7.71,8.15,5968952,0
+LAR.US,D,20260114,000000,8.025,8.67,7.85,8.36,5468386,0
+LAR.US,D,20260115,000000,8.24,8.475,8.12,8.29,3845213,0
+LAR.US,D,20260116,000000,7.655,8.27,7.53,8.19,4560355,0
+LAR.US,D,20260120,000000,8.11,8.265,7.93,8.18,5187028,0
+LAR.US,D,20260121,000000,8.3,8.39,7.8127,8.15,4185097,0
+LAR.US,D,20260122,000000,8.19,8.5,8,8.48,4333538,0
+LAR.US,D,20260123,000000,8.71,8.735,8.38,8.58,3653979,0
+LAR.US,D,20260126,000000,8.75,8.8,7.92,7.97,3922665,0
+LAR.US,D,20260127,000000,8.1297,8.535,7.9633,8.45,2914661,0
+LAR.US,D,20260128,000000,8.36,8.53,7.66,8.01,4794221,0
+LAR.US,D,20260129,000000,7.97,7.98,7.185,7.41,3338030,0
+LAR.US,D,20260130,000000,7.04,7.3,6.72,6.73,2752967,0
+LAR.US,D,20260202,000000,6.7,7.06,6.5105,6.81,3845453,0
+LAR.US,D,20260203,000000,7.05,7.28,6.89,7.27,3130030,0
+LAR.US,D,20260204,000000,7.235,7.32,6.605,6.85,2869186,0
+LAR.US,D,20260205,000000,6.53,6.755,6.34,6.38,3321334,0
+LAR.US,D,20260206,000000,6.62,6.77,6.53,6.73,1750325,0
+LAR.US,D,20260209,000000,6.82,6.89,6.66,6.88,1788317,0
+LAR.US,D,20260210,000000,6.8,6.94,6.71,6.84,1453021,0
+LAR.US,D,20260211,000000,7.05,7.21,6.835,7.19,2348330,0
+LAR.US,D,20260212,000000,7.17,7.26,6.48,6.63,3217239,0
+LAR.US,D,20260213,000000,6.74,7.155,6.62,6.91,2436896,0
+LAR.US,D,20260217,000000,6.9,6.9,6.42,6.81,2104736,0
+LAR.US,D,20260218,000000,6.9,6.9684,6.75,6.89,1525657,0
diff --git a/daily/us/nyse stocks/1/ldrc.us.txt b/daily/us/nyse stocks/1/ldrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b215b408c9980d3a03a35dff472f381a589c169
--- /dev/null
+++ b/daily/us/nyse stocks/1/ldrc.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRC.US,D,20241114,000000,24.95,25.1,24.94,24.9505,48066,0
+LDRC.US,D,20241115,000000,24.97,24.97,24.9502,24.9502,544,0
+LDRC.US,D,20241118,000000,24.97,24.98,24.97,24.97,609,0
+LDRC.US,D,20241119,000000,24.99,25.05,24.99,25.008,10792,0
+LDRC.US,D,20241122,000000,24.95,24.9605,24.95,24.9605,103,0
+LDRC.US,D,20241125,000000,25.03,25.04,25.03,25.03,1304,0
+LDRC.US,D,20241126,000000,24.98,25.01,24.98,25.01,182,0
+LDRC.US,D,20241202,000000,25.07,25.1,25.02,25.1,1210,0
+LDRC.US,D,20241203,000000,25.02,25.02,25,25,276,0
+LDRC.US,D,20241212,000000,25.04,25.0999,25.02,25.02,4318,0
+LDRC.US,D,20241216,000000,25.0028,25.0028,25,25,1059,0
+LDRC.US,D,20241217,000000,25.01,25.025,25,25,1328,0
+LDRC.US,D,20241219,000000,24.89,24.9059,24.89,24.905,1382,0
+LDRC.US,D,20241220,000000,24.85,24.86,24.8479,24.8479,1876,0
+LDRC.US,D,20241223,000000,24.84,24.85,24.83,24.85,1037,0
+LDRC.US,D,20241224,000000,24.82,24.87,24.82,24.8436,3138,0
+LDRC.US,D,20241226,000000,24.8771,24.88,24.8661,24.8661,1212,0
+LDRC.US,D,20241227,000000,24.87,24.87,24.86,24.86,120,0
+LDRC.US,D,20241230,000000,24.9,24.902,24.8999,24.8999,12779,0
+LDRC.US,D,20241231,000000,24.898,24.92,24.898,24.9,577,0
+LDRC.US,D,20250102,000000,24.9,24.91,24.9,24.91,1584,0
+LDRC.US,D,20250103,000000,24.91,24.92,24.9,24.9,11122,0
+LDRC.US,D,20250106,000000,24.8886,24.98,24.8886,24.92,66672,0
+LDRC.US,D,20250107,000000,24.88,24.905,24.87,24.88,7313,0
+LDRC.US,D,20250108,000000,24.9099,24.9099,24.89,24.8934,4948,0
+LDRC.US,D,20250110,000000,24.88,24.91,24.84,24.84,1336,0
+LDRC.US,D,20250113,000000,24.85,24.869,24.8432,24.86,4427,0
+LDRC.US,D,20250114,000000,24.839,24.84,24.839,24.84,1573,0
+LDRC.US,D,20250115,000000,24.92,24.93,24.9028,24.92,7219,0
+LDRC.US,D,20250116,000000,24.9299,24.99,24.9,24.9497,3787,0
+LDRC.US,D,20250117,000000,24.92,24.94,24.92,24.94,275,0
+LDRC.US,D,20250121,000000,24.9699,25.12,24.95,25.1,5519,0
+LDRC.US,D,20250122,000000,24.97,24.97,24.96,24.9651,3184,0
+LDRC.US,D,20250123,000000,24.96,24.96,24.9303,24.95,3299,0
+LDRC.US,D,20250124,000000,24.99,24.99,24.975,24.975,695,0
+LDRC.US,D,20250127,000000,25.01,25.0156,25.01,25.0156,4045,0
+LDRC.US,D,20250128,000000,25.02,25.0299,24.9903,25.011,1684,0
+LDRC.US,D,20250129,000000,25.0114,25.0784,25.0114,25.015,2101,0
+LDRC.US,D,20250130,000000,25.04,25.04,25.03,25.03,1321,0
+LDRC.US,D,20250131,000000,25.0494,25.05,25.02,25.0213,10015,0
+LDRC.US,D,20250203,000000,25.03,25.03,25.03,25.03,190,0
+LDRC.US,D,20250205,000000,24.9999,25,24.975,24.975,3568,0
+LDRC.US,D,20250206,000000,24.975,24.98,24.975,24.975,1438,0
+LDRC.US,D,20250207,000000,24.97,24.97,24.91,24.93,56511,0
+LDRC.US,D,20250210,000000,24.9592,24.97,24.9442,24.9442,2151,0
+LDRC.US,D,20250211,000000,24.9376,24.94,24.9376,24.94,2328,0
+LDRC.US,D,20250218,000000,24.97,25,24.9637,24.97,1521,0
+LDRC.US,D,20250219,000000,24.9745,25.055,24.9662,25.02,13257,0
+LDRC.US,D,20250220,000000,25.01,25.07,25.0099,25.0699,16258,0
+LDRC.US,D,20250221,000000,25.02,25.04,25.02,25.0252,31746,0
+LDRC.US,D,20250224,000000,25.04,25.12,25.04,25.07,3627,0
+LDRC.US,D,20250227,000000,25.09,25.09,25.075,25.075,200,0
+LDRC.US,D,20250228,000000,25.1172,25.14,25.1172,25.1341,646,0
+LDRC.US,D,20250303,000000,25.14,25.145,25.115,25.145,2072,0
+LDRC.US,D,20250304,000000,25.06,25.07,25.03,25.062,2704,0
+LDRC.US,D,20250305,000000,25.06,25.06,25.055,25.055,414,0
+LDRC.US,D,20250306,000000,25.035,25.05,25.02,25.0403,2836,0
+LDRC.US,D,20250307,000000,25.0599,25.06,25.055,25.055,814,0
+LDRC.US,D,20250310,000000,25.0696,25.08,25.0604,25.0604,1297,0
+LDRC.US,D,20250311,000000,25.05,25.06,25.045,25.045,1427,0
+LDRC.US,D,20250312,000000,25.04,25.04,25.01,25.01,624,0
+LDRC.US,D,20250313,000000,25.01,25.0201,24.98,25.0201,500,0
+LDRC.US,D,20250314,000000,25.04,25.04,25.015,25.015,578,0
+LDRC.US,D,20250317,000000,25.03,25.03,25.02,25.02,363,0
+LDRC.US,D,20250318,000000,25.04,25.08,25.027,25.04,2321,0
+LDRC.US,D,20250319,000000,25.05,25.09,25.0432,25.09,619,0
+LDRC.US,D,20250320,000000,25.1,25.12,25.1,25.105,568,0
+LDRC.US,D,20250321,000000,25.09,25.105,25.09,25.105,717,0
+LDRC.US,D,20250324,000000,25.07,25.11,25.07,25.08,5577,0
+LDRC.US,D,20250325,000000,25.09,25.0997,25.09,25.0997,272,0
+LDRC.US,D,20250326,000000,25.1,25.23,25.095,25.0962,2589,0
+LDRC.US,D,20250331,000000,25.16,25.16,25.13,25.13,243,0
+LDRC.US,D,20250401,000000,25.148,25.15,25.148,25.15,173,0
+LDRC.US,D,20250402,000000,25.05,25.08,25.01,25.05,14867,0
+LDRC.US,D,20250403,000000,25.11,25.11,25.11,25.11,3587,0
+LDRC.US,D,20250404,000000,25.065,25.08,25.0645,25.0645,309,0
+LDRC.US,D,20250408,000000,24.985,25,24.87,25,9367,0
+LDRC.US,D,20250409,000000,24.81,24.9866,24.701,24.9866,11698,0
+LDRC.US,D,20250410,000000,24.96,24.96,24.89,24.925,1499,0
+LDRC.US,D,20250411,000000,24.83,24.94,24.8,24.8921,15197,0
+LDRC.US,D,20250414,000000,24.98,25.03,24.95,24.9805,7304,0
+LDRC.US,D,20250415,000000,25.01,25.03,24.97,25.01,2265,0
+LDRC.US,D,20250416,000000,25.03,25.135,25.03,25.12,74538,0
+LDRC.US,D,20250417,000000,25.06,25.06,25.0445,25.0445,133,0
+LDRC.US,D,20250421,000000,25.06,25.09,25.045,25.045,8609,0
+LDRC.US,D,20250422,000000,25.02,25.05,25.02,25.0352,5155,0
+LDRC.US,D,20250423,000000,25.0406,25.075,25.0406,25.075,976,0
+LDRC.US,D,20250424,000000,25.09,25.15,25.09,25.125,6862,0
+LDRC.US,D,20250425,000000,25.09,25.17,25.09,25.135,1597,0
+LDRC.US,D,20250428,000000,25.14,25.18,25.08,25.18,1567,0
+LDRC.US,D,20250429,000000,25.2,25.2,25.1763,25.18,813,0
+LDRC.US,D,20250430,000000,25.19,25.25,25.17,25.19,3165,0
+LDRC.US,D,20250501,000000,25.2,25.24,25.165,25.165,1656,0
+LDRC.US,D,20250502,000000,25.05,25.09,25.045,25.045,1818,0
+LDRC.US,D,20250505,000000,25.035,25.0448,25.035,25.0448,385,0
+LDRC.US,D,20250507,000000,25.08,25.085,25.0799,25.085,403,0
+LDRC.US,D,20250508,000000,25.07,25.07,25.05,25.05,874,0
+LDRC.US,D,20250512,000000,25.06,25.06,25.0316,25.04,14665,0
+LDRC.US,D,20250513,000000,25.07,25.07,25.03,25.05,643,0
+LDRC.US,D,20250514,000000,25.07,25.07,25.029,25.029,248,0
+LDRC.US,D,20250515,000000,25.0638,25.068,25.0638,25.068,180,0
+LDRC.US,D,20250516,000000,25.0874,25.0874,25.07,25.075,321,0
+LDRC.US,D,20250519,000000,25.07,25.09,25.04,25.09,428,0
+LDRC.US,D,20250520,000000,25.1,25.31,25.1,25.31,3268,0
+LDRC.US,D,20250521,000000,25.09,25.21,25.05,25.0593,14306,0
+LDRC.US,D,20250528,000000,25.08,25.12,25.05,25.1187,6097,0
+LDRC.US,D,20250530,000000,25.16,25.16,25.12,25.15,1485,0
+LDRC.US,D,20250602,000000,25.12,25.1407,25.12,25.1407,534,0
+LDRC.US,D,20250603,000000,25.04,25.05,25.04,25.05,184,0
+LDRC.US,D,20250604,000000,25.06,25.09,25.06,25.09,255,0
+LDRC.US,D,20250605,000000,25.079,25.079,25.07,25.07,3521,0
+LDRC.US,D,20250606,000000,25.055,25.06,25.05,25.055,4613,0
+LDRC.US,D,20250609,000000,25.05,25.06,25.05,25.06,861,0
+LDRC.US,D,20250610,000000,25.05,25.055,25.04,25.055,463,0
+LDRC.US,D,20250611,000000,25.06,25.08,25.06,25.08,220,0
+LDRC.US,D,20250612,000000,25.08,25.105,25.08,25.105,105,0
+LDRC.US,D,20250613,000000,25.07,25.11,25.07,25.08,1607,0
+LDRC.US,D,20250616,000000,25.0704,25.11,25.07,25.085,3015,0
+LDRC.US,D,20250617,000000,25.07,25.09,25.07,25.09,105,0
+LDRC.US,D,20250618,000000,25.1282,25.2,25.08,25.11,10351,0
+LDRC.US,D,20250620,000000,25.09,25.125,25.09,25.125,200,0
+LDRC.US,D,20250623,000000,25.13,25.22,25.13,25.16,2750,0
+LDRC.US,D,20250624,000000,25.13,25.2,25.13,25.18,1742,0
+LDRC.US,D,20250625,000000,25.15,25.18,25.15,25.18,12740,0
+LDRC.US,D,20250626,000000,25.17,25.2062,25.17,25.2047,1294,0
+LDRC.US,D,20250627,000000,25.19,25.22,25.19,25.21,8602,0
+LDRC.US,D,20250630,000000,25.25,25.255,25.2,25.235,7906,0
+LDRC.US,D,20250701,000000,25.18,25.22,25.18,25.22,152,0
+LDRC.US,D,20250702,000000,25.09,25.115,25.07,25.11,14770,0
+LDRC.US,D,20250703,000000,25.1138,25.115,25.1,25.115,937,0
+LDRC.US,D,20250707,000000,25.1,25.12,25.1,25.105,825,0
+LDRC.US,D,20250708,000000,25.11,25.11,25.065,25.065,2049,0
+LDRC.US,D,20250709,000000,25.06,25.105,25.06,25.105,131,0
+LDRC.US,D,20250711,000000,25.1,25.1,25.06,25.08,268,0
+LDRC.US,D,20250715,000000,25.1,25.1,25.04,25.06,6511,0
+LDRC.US,D,20250716,000000,25.06,25.0965,25,25.0965,450,0
+LDRC.US,D,20250718,000000,25.1499,25.26,25.13,25.14,6873,0
+LDRC.US,D,20250722,000000,25.19,25.2,25.15,25.175,2247,0
+LDRC.US,D,20250723,000000,25.19,25.19,25.16,25.16,140,0
+LDRC.US,D,20250724,000000,25.15,25.15,25.145,25.145,2106,0
+LDRC.US,D,20250725,000000,25.17,25.24,25.1568,25.24,1475,0
+LDRC.US,D,20250728,000000,25.17,25.31,25.1625,25.28,1548,0
+LDRC.US,D,20250729,000000,25.18,25.18,25.18,25.18,655,0
+LDRC.US,D,20250731,000000,25.2,25.25,25.175,25.175,5354,0
+LDRC.US,D,20250801,000000,25.2799,25.32,25.25,25.2914,1530,0
+LDRC.US,D,20250804,000000,25.22,25.37,25.2017,25.235,2749,0
+LDRC.US,D,20250807,000000,25.2296,25.2296,25.2,25.2,268,0
+LDRC.US,D,20250808,000000,25.17,25.19,25.14,25.19,8113,0
+LDRC.US,D,20250811,000000,25.21,25.22,25.18,25.2,3529,0
+LDRC.US,D,20250812,000000,25.23,25.24,25.215,25.215,463,0
+LDRC.US,D,20250814,000000,25.245,25.26,25.23,25.24,1387,0
+LDRC.US,D,20250815,000000,25.25,25.25,25.24,25.24,295,0
+LDRC.US,D,20250818,000000,25.23,25.25,25.23,25.24,734,0
+LDRC.US,D,20250819,000000,25.23,25.245,25.23,25.245,794,0
+LDRC.US,D,20250820,000000,25.23,25.2686,25.23,25.25,1967,0
+LDRC.US,D,20250821,000000,25.23,25.265,25.23,25.2593,6585,0
+LDRC.US,D,20250822,000000,25.27,25.295,25.27,25.295,1262,0
+LDRC.US,D,20250825,000000,25.275,25.275,25.27,25.27,404,0
+LDRC.US,D,20250826,000000,25.26,25.31,25.26,25.31,436,0
+LDRC.US,D,20250827,000000,25.34,25.34,25.3249,25.3249,879,0
+LDRC.US,D,20250828,000000,25.34,25.34,25.3214,25.3214,1449,0
+LDRC.US,D,20250829,000000,25.33,25.39,25.32,25.335,7469,0
+LDRC.US,D,20250902,000000,25.32,25.38,25.303,25.3395,25482,0
+LDRC.US,D,20250903,000000,25.25,25.32,25.237,25.265,31334,0
+LDRC.US,D,20250908,000000,25.3699,25.38,25.3699,25.375,2690,0
+LDRC.US,D,20250909,000000,25.32,25.41,25.32,25.325,10704,0
+LDRC.US,D,20250910,000000,25.36,25.43,25.3599,25.36,7081,0
+LDRC.US,D,20250911,000000,25.38,25.38,25.375,25.375,326,0
+LDRC.US,D,20250912,000000,25.3425,25.41,25.334,25.34,3721,0
+LDRC.US,D,20250915,000000,25.38,25.44,25.37,25.39,5938,0
+LDRC.US,D,20250916,000000,25.39,25.4,25.3899,25.392,3716,0
+LDRC.US,D,20250917,000000,25.39,25.4,25.37,25.37,4214,0
+LDRC.US,D,20250918,000000,25.351,25.37,25.34,25.36,3495,0
+LDRC.US,D,20250922,000000,25.3594,25.38,25.3594,25.365,1480,0
+LDRC.US,D,20250923,000000,25.37,25.42,25.36,25.395,7987,0
+LDRC.US,D,20250924,000000,25.345,25.37,25.345,25.355,3525,0
+LDRC.US,D,20250925,000000,25.294,25.31,25.29,25.305,2413,0
+LDRC.US,D,20250926,000000,25.33,25.33,25.3186,25.324,1080,0
+LDRC.US,D,20250929,000000,25.3205,25.39,25.3205,25.39,2350,0
+LDRC.US,D,20250930,000000,25.37,25.39,25.27,25.345,4385,0
+LDRC.US,D,20251001,000000,25.3899,25.39,25.37,25.382,2891,0
+LDRC.US,D,20251002,000000,25.3086,25.3086,25.3,25.305,1108,0
+LDRC.US,D,20251003,000000,25.32,25.33,25.31,25.31,985,0
+LDRC.US,D,20251006,000000,25.3038,25.335,25.3,25.31,3532,0
+LDRC.US,D,20251007,000000,25.31,25.35,25.3099,25.315,2455,0
+LDRC.US,D,20251008,000000,25.3079,25.35,25.307,25.315,2204,0
+LDRC.US,D,20251009,000000,25.3,25.3,25.3,25.3,1023,0
+LDRC.US,D,20251010,000000,25.31,25.36,25.31,25.3196,2066,0
+LDRC.US,D,20251013,000000,25.3,25.32,25.23,25.32,3405,0
+LDRC.US,D,20251014,000000,25.3552,25.37,25.355,25.355,1691,0
+LDRC.US,D,20251016,000000,25.4,25.4,25.385,25.385,157,0
+LDRC.US,D,20251017,000000,25.37,25.44,25.37,25.405,5611,0
+LDRC.US,D,20251021,000000,25.42,25.48,25.4,25.4,605,0
+LDRC.US,D,20251022,000000,25.3776,25.46,25.374,25.41,3808,0
+LDRC.US,D,20251023,000000,25.3625,25.38,25.3625,25.38,492,0
+LDRC.US,D,20251024,000000,25.41,25.41,25.395,25.395,177,0
+LDRC.US,D,20251027,000000,25.38,25.55,25.38,25.55,1450,0
+LDRC.US,D,20251028,000000,25.4199,25.49,25.37,25.395,1649,0
+LDRC.US,D,20251029,000000,25.42,25.42,25.35,25.35,2842,0
+LDRC.US,D,20251030,000000,25.334,25.36,25.334,25.34,321,0
+LDRC.US,D,20251031,000000,25.346,25.39,25.335,25.335,5516,0
+LDRC.US,D,20251103,000000,25.32,25.355,25.3,25.33,4649,0
+LDRC.US,D,20251104,000000,25.23,25.33,25.23,25.2626,7222,0
+LDRC.US,D,20251105,000000,25.2495,25.2495,25.22,25.22,853,0
+LDRC.US,D,20251107,000000,25.28,25.32,25.275,25.275,3088,0
+LDRC.US,D,20251110,000000,25.28,25.29,25.272,25.285,736,0
+LDRC.US,D,20251111,000000,25.295,25.295,25.295,25.295,1176,0
+LDRC.US,D,20251112,000000,25.3,25.33,25.29,25.29,1395,0
+LDRC.US,D,20251113,000000,25.28,25.33,25.2774,25.295,17246,0
+LDRC.US,D,20251114,000000,25.2695,25.49,25.2695,25.295,9052,0
+LDRC.US,D,20251117,000000,25.27,25.32,25.265,25.265,2975,0
+LDRC.US,D,20251118,000000,25.29,25.29,25.275,25.275,230,0
+LDRC.US,D,20251119,000000,25.3,25.32,25.29,25.3051,2201,0
+LDRC.US,D,20251120,000000,25.31,25.35,25.295,25.3161,45020,0
+LDRC.US,D,20251121,000000,25.3295,25.37,25.315,25.35,4900,0
+LDRC.US,D,20251124,000000,25.34,25.54,25.335,25.48,5818,0
+LDRC.US,D,20251125,000000,25.36,25.3751,25.3492,25.3751,963,0
+LDRC.US,D,20251126,000000,25.37,25.52,25.3593,25.3909,7601,0
+LDRC.US,D,20251128,000000,25.39,25.39,25.375,25.375,221,0
+LDRC.US,D,20251201,000000,25.36,25.379,25.33,25.345,6678,0
+LDRC.US,D,20251202,000000,25.26,25.3,25.245,25.25,3563,0
+LDRC.US,D,20251203,000000,25.27,25.33,25.25,25.2803,2647,0
+LDRC.US,D,20251204,000000,25.27,25.31,25.25,25.265,7462,0
+LDRC.US,D,20251205,000000,25.28,25.3,25.26,25.275,4378,0
+LDRC.US,D,20251208,000000,25.26,25.3,25.26,25.29,915,0
+LDRC.US,D,20251209,000000,25.27,25.36,25.25,25.265,3533,0
+LDRC.US,D,20251210,000000,25.24,25.32,25.19,25.2865,11843,0
+LDRC.US,D,20251211,000000,25.3,25.3303,25.285,25.305,9049,0
+LDRC.US,D,20251212,000000,25.28,25.46,25.27,25.27,8979,0
+LDRC.US,D,20251215,000000,25.3,25.35,25.285,25.32,10240,0
+LDRC.US,D,20251216,000000,25.28,25.32,25.28,25.305,2821,0
+LDRC.US,D,20251217,000000,25.3,25.38,25.29,25.33,19730,0
+LDRC.US,D,20251218,000000,25.33,25.369,25.3,25.3252,9775,0
+LDRC.US,D,20251219,000000,25.32,25.38,25.32,25.335,1131770,0
+LDRC.US,D,20251222,000000,25.33,25.85,25.29,25.33,56007,0
+LDRC.US,D,20251223,000000,25.27,25.43,25.2535,25.3301,38201,0
+LDRC.US,D,20251224,000000,25.3,25.53,25.27,25.3666,31215,0
+LDRC.US,D,20251226,000000,25.34,25.47,25.338,25.345,7332,0
+LDRC.US,D,20251229,000000,25.35,25.57,25.35,25.38,44213,0
+LDRC.US,D,20251230,000000,25.335,25.49,25.335,25.3951,12203,0
+LDRC.US,D,20251231,000000,25.35,25.44,25.35,25.375,29384,0
+LDRC.US,D,20260102,000000,25.35,25.53,25.335,25.3451,9964,0
+LDRC.US,D,20260105,000000,25.39,26.61,25.3537,25.38,35114,0
+LDRC.US,D,20260106,000000,25.36,25.57,25.349,25.54,19531,0
+LDRC.US,D,20260107,000000,25.37,25.4759,25.348,25.38,42132,0
+LDRC.US,D,20260108,000000,25.35,25.48,25.35,25.38,14810,0
+LDRC.US,D,20260109,000000,25.35,25.44,25.34,25.41,29831,0
+LDRC.US,D,20260112,000000,25.3338,25.51,25.3338,25.38,16760,0
+LDRC.US,D,20260113,000000,25.37,25.58,25.355,25.4,21038,0
+LDRC.US,D,20260114,000000,25.38,25.41,25.3602,25.39,1876,0
+LDRC.US,D,20260115,000000,25.38,25.38,25.3601,25.3601,2930,0
+LDRC.US,D,20260116,000000,25.38,25.48,25.36,25.39,54043,0
+LDRC.US,D,20260120,000000,25.35,25.45,25.33,25.39,26671,0
+LDRC.US,D,20260121,000000,25.3531,25.42,25.3531,25.41,18382,0
+LDRC.US,D,20260122,000000,25.37,25.415,25.32,25.3902,19408,0
+LDRC.US,D,20260123,000000,25.38,25.45,25.3777,25.41,140908,0
+LDRC.US,D,20260126,000000,25.4,25.51,25.3838,25.41,49415,0
+LDRC.US,D,20260127,000000,25.4,25.44,25.395,25.44,17062,0
+LDRC.US,D,20260128,000000,25.4,25.55,25.34,25.44,28225,0
+LDRC.US,D,20260129,000000,25.43,25.465,25.425,25.44,16898,0
+LDRC.US,D,20260130,000000,25.44,25.5399,25.425,25.435,60989,0
+LDRC.US,D,20260202,000000,25.4392,25.5,25.4331,25.47,26242,0
+LDRC.US,D,20260203,000000,25.3465,25.44,25.32,25.335,6100,0
+LDRC.US,D,20260204,000000,25.368,25.37,25.32,25.335,10210,0
+LDRC.US,D,20260205,000000,25.37,25.3801,25.355,25.3801,20097,0
+LDRC.US,D,20260206,000000,25.3999,25.3999,25.37,25.385,11147,0
+LDRC.US,D,20260209,000000,25.3831,25.42,25.3831,25.4,23564,0
+LDRC.US,D,20260210,000000,25.42,25.53,25.41,25.44,32169,0
+LDRC.US,D,20260211,000000,25.415,25.42,25.39,25.405,36886,0
+LDRC.US,D,20260212,000000,25.41,25.46,25.4,25.45,28087,0
+LDRC.US,D,20260213,000000,25.45,25.47,25.43,25.44,43653,0
+LDRC.US,D,20260217,000000,25.45,25.46,25.41,25.45,21440,0
+LDRC.US,D,20260218,000000,25.441,25.45,25.42,25.44,12409,0
diff --git a/daily/us/nyse stocks/1/lea.us.txt b/daily/us/nyse stocks/1/lea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b4f860c6570a3252da9c0a321f76ba8222a5f7f
--- /dev/null
+++ b/daily/us/nyse stocks/1/lea.us.txt	
@@ -0,0 +1,4093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEA.US,D,20091109,000000,21.5762,25.4012,21.5762,24.0302,2932785.9366881,0
+LEA.US,D,20091110,000000,24.0302,24.3528,23.5984,24.3321,3626434.6179842,0
+LEA.US,D,20091111,000000,24.5632,25.8978,24.3321,25.7405,1808058.7562482,0
+LEA.US,D,20091112,000000,27.3416,27.7715,26.8538,27.2158,4677439.2826448,0
+LEA.US,D,20091113,000000,27.3416,28.1972,27.3416,27.7715,3575665.5521301,0
+LEA.US,D,20091116,000000,28.091,28.808,27.7715,28.6192,2382608.7727837,0
+LEA.US,D,20091117,000000,28.7973,29.222,28.1972,28.5504,2758494.2654034,0
+LEA.US,D,20091118,000000,28.6232,28.7324,27.8973,28.091,1283828.3958273,0
+LEA.US,D,20091119,000000,28.1972,28.3054,26.969,27.1303,2501726.7560625,0
+LEA.US,D,20091120,000000,27.2374,27.6839,26.9149,27.2374,2658844.2646591,0
+LEA.US,D,20091123,000000,27.9524,28.2503,27.3387,27.3416,1746994.9537167,0
+LEA.US,D,20091124,000000,28.5878,28.5878,27.2158,27.2158,633834.48186361,0
+LEA.US,D,20091125,000000,27.2158,27.4281,27.2158,27.3013,849788.06281284,0
+LEA.US,D,20091127,000000,26.7083,27.3889,26.7033,27.1303,271229.96213085,0
+LEA.US,D,20091130,000000,27.0259,27.1784,26.725,26.9109,845679.31901895,0
+LEA.US,D,20091201,000000,26.9827,27.2915,26.7821,26.965,1565378.5137383,0
+LEA.US,D,20091202,000000,26.9149,27.555,26.5951,26.9187,1445202.0790146,0
+LEA.US,D,20091203,000000,26.96,27.0259,26.7348,26.8853,783695.34496224,0
+LEA.US,D,20091204,000000,26.9149,27.0259,26.8115,26.9236,986766.52455819,0
+LEA.US,D,20091207,000000,27.2374,27.2374,26.8371,26.8489,527852.07420308,0
+LEA.US,D,20091208,000000,26.8066,26.8066,26.6836,26.7614,365822.57816079,0
+LEA.US,D,20091209,000000,26.8066,26.8686,26.5567,26.8272,433719.03555368,0
+LEA.US,D,20091210,000000,26.8066,26.8066,26.5567,26.6001,401190.71794562,0
+LEA.US,D,20091211,000000,26.5116,27.0161,26.4899,26.8686,1100738.6646445,0
+LEA.US,D,20091214,000000,27.0259,27.0259,26.6649,26.9149,701472.68117095,0
+LEA.US,D,20091215,000000,26.8588,27.8501,26.8588,27.8246,3039576.671821,0
+LEA.US,D,20091216,000000,28.1678,28.5416,27.676,28.2012,1970648.4893185,0
+LEA.US,D,20091217,000000,28.2858,28.8257,28.0369,28.7352,1661622.3546932,0
+LEA.US,D,20091218,000000,28.6802,29.2664,28.6674,29.2527,3285777.9684654,0
+LEA.US,D,20091221,000000,29.0707,29.7572,29.053,29.1789,784983.58509756,0
+LEA.US,D,20091222,000000,29.0411,30.1191,28.8858,29.1709,2309674.2491947,0
+LEA.US,D,20091223,000000,29.166,29.2734,28.8631,29.053,348955.47823581,0
+LEA.US,D,20091224,000000,29.053,29.1709,28.991,29.0323,92204.237120811,0
+LEA.US,D,20091228,000000,29.2664,29.8161,29.0795,29.1552,506481.72600709,0
+LEA.US,D,20091229,000000,29.3038,29.3087,29.0047,29.3008,491065.54847603,0
+LEA.US,D,20091230,000000,29.3087,29.346,28.6635,29.0746,1076421.7340395,0
+LEA.US,D,20091231,000000,29.0707,29.1139,28.8337,28.8985,635917.83153787,0
+LEA.US,D,20100104,000000,29.47,29.826,29.053,29.6352,1616899.9850385,0
+LEA.US,D,20100105,000000,30.0345,30.782,29.9577,30.6433,3185759.8991111,0
+LEA.US,D,20100106,000000,30.7249,31.3072,30.6482,30.9403,3841713.0675603,0
+LEA.US,D,20100107,000000,31.2108,31.314,30.7161,30.8518,1676598.2733618,0
+LEA.US,D,20100108,000000,31.0957,31.502,30.8912,30.9649,3438203.1106654,0
+LEA.US,D,20100111,000000,31.0593,31.1626,30.7122,30.8174,3147548.8868571,0
+LEA.US,D,20100112,000000,30.8124,30.8124,29.9538,30.3463,1664289.3269702,0
+LEA.US,D,20100113,000000,30.7653,30.9314,29.7778,30.4819,3752800.0958838,0
+LEA.US,D,20100114,000000,30.2745,30.663,30.2528,30.5036,2391754.5660097,0
+LEA.US,D,20100115,000000,30.4672,30.6246,30.3513,30.4407,1129583.2458593,0
+LEA.US,D,20100119,000000,30.6295,30.6295,30.2962,30.3346,1183010.1331133,0
+LEA.US,D,20100120,000000,30.5302,30.5302,30.0011,30.355,775673.07608478,0
+LEA.US,D,20100121,000000,30.4171,30.7122,29.9056,29.95,1260651.2577967,0
+LEA.US,D,20100122,000000,30.3039,30.5961,29.0372,29.4837,1916767.1085045,0
+LEA.US,D,20100125,000000,29.7276,30.1977,29.5988,29.8624,833438.49582305,0
+LEA.US,D,20100126,000000,29.5251,30.0591,29.5251,29.9056,1619563.9070231,0
+LEA.US,D,20100127,000000,30.0807,30.0807,28.8287,29.5034,1657359.0627536,0
+LEA.US,D,20100128,000000,29.5487,29.7148,29.1582,29.529,1258547.57284,0
+LEA.US,D,20100129,000000,29.7572,29.8978,29.11,29.3913,1362051.1095851,0
+LEA.US,D,20100201,000000,29.648,29.9696,29.3962,29.9577,1213363.5922767,0
+LEA.US,D,20100202,000000,30.1584,30.358,29.826,30.3177,2024864.3855268,0
+LEA.US,D,20100203,000000,30.2273,31.6799,30.2273,31.5805,4652229.6331458,0
+LEA.US,D,20100204,000000,31.493,31.493,30.3709,30.4268,2363330.9251391,0
+LEA.US,D,20100205,000000,30.8272,31.3554,28.6369,29.3292,6399283.5591812,0
+LEA.US,D,20100208,000000,29.5988,30.0256,29.346,29.9874,2146293.4736418,0
+LEA.US,D,20100209,000000,30.1456,30.4131,30.0011,30.3306,2108682.3522165,0
+LEA.US,D,20100210,000000,30.4091,30.7122,30.0089,30.1191,635291.50484223,0
+LEA.US,D,20100211,000000,30.185,30.4455,30.0385,30.2321,1334722.5236677,0
+LEA.US,D,20100212,000000,29.7532,30.1377,29.5762,30.0345,1114897.1049637,0
+LEA.US,D,20100216,000000,30.1761,30.6295,29.9106,30.5273,835777.05329049,0
+LEA.US,D,20100217,000000,30.5273,30.5803,29.9106,30.0896,921999.66711522,0
+LEA.US,D,20100218,000000,30.0896,30.1722,29.8083,29.9371,548639.81656043,0
+LEA.US,D,20100219,000000,29.9371,30.3089,29.8939,30.0345,849506.41915263,0
+LEA.US,D,20100222,000000,30.2273,30.3964,30.0089,30.1377,925509.53684462,0
+LEA.US,D,20100223,000000,29.9696,30.1033,29.706,29.766,838780.57448998,0
+LEA.US,D,20100224,000000,29.766,30.0296,29.5712,29.6961,1754484.4381972,0
+LEA.US,D,20100225,000000,29.6303,29.6303,29.11,29.4365,758272.17499875,0
+LEA.US,D,20100226,000000,29.6352,29.7316,29.2664,29.5939,896011.17630308,0
+LEA.US,D,20100301,000000,29.7994,30.6669,29.7994,30.4358,2099062.7469124,0
+LEA.US,D,20100302,000000,30.5036,31.1842,30.4131,30.8301,2005089.3402292,0
+LEA.US,D,20100303,000000,30.8301,31.4586,30.8085,31.1075,1471656.2477919,0
+LEA.US,D,20100304,000000,31.2462,31.4172,30.7563,30.8596,343639.8354359,0
+LEA.US,D,20100305,000000,30.902,31.6159,30.6581,31.5097,926642.21207016,0
+LEA.US,D,20100308,000000,31.379,31.8678,31.379,31.7006,1123969.6911732,0
+LEA.US,D,20100309,000000,31.7006,31.8343,31.2786,31.5491,653131.6480265,0
+LEA.US,D,20100310,000000,31.6425,32.031,31.4459,31.5403,1190528.0869891,0
+LEA.US,D,20100311,000000,31.379,31.6878,31.2717,31.5058,766828.24503725,0
+LEA.US,D,20100312,000000,31.5058,31.8639,31.5058,31.7448,566097.65643698,0
+LEA.US,D,20100315,000000,31.675,31.795,31.2963,31.6672,891713.31438356,0
+LEA.US,D,20100316,000000,31.6849,31.8726,31.5097,31.6159,1242885.3383929,0
+LEA.US,D,20100317,000000,31.6159,32.5502,31.5137,32.388,2149399.6880171,0
+LEA.US,D,20100318,000000,32.4747,32.8109,31.9622,32.452,1335840.9641957,0
+LEA.US,D,20100319,000000,32.4824,33.3942,32.4824,33.2122,2950601.6775335,0
+LEA.US,D,20100322,000000,32.9358,34.0266,32.9358,33.8181,1784466.7784581,0
+LEA.US,D,20100323,000000,33.9676,34.5655,33.7954,34.181,3895558.8616303,0
+LEA.US,D,20100324,000000,34.1239,34.5213,33.8525,34.0472,2188546.1232581,0
+LEA.US,D,20100325,000000,34.1367,34.48,33.9676,34.2429,1877723.3664392,0
+LEA.US,D,20100326,000000,34.2892,35.0465,33.6017,34.9697,2113297.4445403,0
+LEA.US,D,20100329,000000,34.8842,35.1674,34.542,34.6933,553185.76892433,0
+LEA.US,D,20100330,000000,34.6058,34.6058,33.5033,34.3098,2090396.8663494,0
+LEA.US,D,20100331,000000,34.2164,34.2164,33.6144,33.9007,1500616.740116,0
+LEA.US,D,20100401,000000,34.0424,34.539,33.822,34.3796,1292808.4565022,0
+LEA.US,D,20100405,000000,34.2892,34.9039,33.996,34.3098,1249656.9874073,0
+LEA.US,D,20100406,000000,34.3865,34.9658,33.8801,34.778,1371727.6536797,0
+LEA.US,D,20100407,000000,34.894,34.894,34.2017,34.6058,1350725.3740938,0
+LEA.US,D,20100408,000000,34.4623,34.6058,34.2075,34.5262,514764.28649831,0
+LEA.US,D,20100409,000000,34.5164,34.8636,34.2046,34.48,471864.97490418,0
+LEA.US,D,20100412,000000,34.5065,34.6452,34.2567,34.48,971126.65892156,0
+LEA.US,D,20100413,000000,34.5508,34.6895,34.239,34.5213,369895.73521062,0
+LEA.US,D,20100414,000000,34.6895,35.4999,34.5016,35.2118,1106639.9635754,0
+LEA.US,D,20100415,000000,35.0268,35.9031,35.0268,35.7939,2369869.7351709,0
+LEA.US,D,20100416,000000,35.5638,36.0015,35.0465,35.4694,933413.86108459,0
+LEA.US,D,20100419,000000,35.1448,35.4183,34.5655,35.0366,1672747.7876535,0
+LEA.US,D,20100420,000000,35.4645,36.0015,35.4645,35.6051,944377.62855044,0
+LEA.US,D,20100421,000000,35.8333,36.3044,35.3514,35.4782,1149871.7570355,0
+LEA.US,D,20100422,000000,35.251,35.5638,35.1065,35.3514,833047.04163827,0
+LEA.US,D,20100423,000000,35.5717,35.9582,35.5717,35.9317,1466636.4833499,0
+LEA.US,D,20100426,000000,35.6307,36.2759,35.6307,35.7852,465070.95707919,0
+LEA.US,D,20100427,000000,35.7388,35.7979,33.9754,34.1633,2006466.0388427,0
+LEA.US,D,20100428,000000,34.417,34.6502,33.996,34.1683,1278810.6649135,0
+LEA.US,D,20100429,000000,33.9754,35.138,33.9459,34.8321,1532387.5684574,0
+LEA.US,D,20100430,000000,35.0318,35.5717,34.5951,34.6846,1664805.8431412,0
+LEA.US,D,20100503,000000,34.7574,35.2295,34.4456,34.957,1119905.6850005,0
+LEA.US,D,20100504,000000,34.2656,34.3945,33.4325,33.5623,1448211.7007987,0
+LEA.US,D,20100505,000000,33.465,34.0384,32.1028,32.8769,3224089.8727666,0
+LEA.US,D,20100506,000000,32.9398,33.3243,16.7875,31.6465,6190420.891179,0
+LEA.US,D,20100507,000000,31.7861,32.0664,30.3216,30.9748,3514527.5258181,0
+LEA.US,D,20100510,000000,32.1648,33.7296,31.8973,32.2484,2791330.6625386,0
+LEA.US,D,20100511,000000,31.8392,32.6427,31.5097,31.6672,1596327.7966738,0
+LEA.US,D,20100512,000000,31.9267,32.6212,31.7616,32.3861,1485318.5072224,0
+LEA.US,D,20100513,000000,32.6457,33.2772,32.0802,32.1736,1622094.6329086,0
+LEA.US,D,20100514,000000,32.0477,32.1333,31.1538,31.3995,683429.18516344,0
+LEA.US,D,20100517,000000,31.3671,31.8205,29.9273,30.1417,2626122.7618689,0
+LEA.US,D,20100518,000000,30.6384,30.9865,29.706,29.9371,3053953.7164252,0
+LEA.US,D,20100519,000000,29.6028,29.9538,28.6674,29.7011,2756598.0003265,0
+LEA.US,D,20100520,000000,29.3038,29.3038,28.0733,28.3222,3527533.9723935,0
+LEA.US,D,20100521,000000,27.793,29.0097,27.4203,28.5789,4338887.3348469,0
+LEA.US,D,20100524,000000,28.5631,28.9242,28.1157,28.4648,3198697.2057266,0
+LEA.US,D,20100525,000000,27.7715,28.1431,24.7766,28.0823,3961918.9884434,0
+LEA.US,D,20100526,000000,28.2967,28.9457,27.7567,28.2503,5759478.6384269,0
+LEA.US,D,20100527,000000,28.9999,29.2664,28.6192,29.0657,1292520.7122573,0
+LEA.US,D,20100528,000000,29.1051,29.2053,28.575,28.9113,1227982.6267405,0
+LEA.US,D,20100601,000000,28.7501,29.0411,28.5042,28.5416,1348639.9908913,0
+LEA.US,D,20100602,000000,28.8543,28.8985,28.101,28.8474,1955303.4852756,0
+LEA.US,D,20100603,000000,29.0962,30.2745,28.9831,30.1279,2659531.5972016,0
+LEA.US,D,20100604,000000,29.3913,29.6657,28.4953,28.697,1752585.122828,0
+LEA.US,D,20100607,000000,28.8337,29.053,28.1481,28.2503,1219484.5122566,0
+LEA.US,D,20100608,000000,28.4549,28.697,27.4567,27.9248,2120194.1555411,0
+LEA.US,D,20100609,000000,28.2062,28.5002,27.3416,27.5393,1216271.5376492,0
+LEA.US,D,20100610,000000,27.74,28.5631,27.74,28.3104,1375073.8243864,0
+LEA.US,D,20100611,000000,28.1511,28.6153,27.8334,28.3822,1379283.2278278,0
+LEA.US,D,20100614,000000,28.7933,29.3549,28.5416,29.1789,2223756.6646048,0
+LEA.US,D,20100615,000000,29.6205,30.185,29.4277,30.0807,1648305.7950622,0
+LEA.US,D,20100616,000000,29.9056,30.4004,29.8211,30.2745,1259439.27497,0
+LEA.US,D,20100617,000000,30.2204,30.2922,29.7611,30.0218,1122000.21908,0
+LEA.US,D,20100618,000000,30.0945,31.0052,30.0945,30.8036,2483992.3563464,0
+LEA.US,D,20100621,000000,31.2629,32.4707,30.7199,31.0209,1842816.8375632,0
+LEA.US,D,20100622,000000,30.9481,31.0092,30.245,30.3807,1358082.6792393,0
+LEA.US,D,20100623,000000,30.245,30.605,29.8477,30.3423,1776714.9688355,0
+LEA.US,D,20100624,000000,30.2273,30.4495,29.6303,30.0138,3009567.8956931,0
+LEA.US,D,20100625,000000,29.9273,30.4623,29.5988,30.2273,7843380.4156013,0
+LEA.US,D,20100628,000000,30.1633,30.4623,29.9194,30.1142,1257566.3954679,0
+LEA.US,D,20100629,000000,29.6922,29.7188,28.7501,28.9065,3731597.513767,0
+LEA.US,D,20100630,000000,28.9379,29.95,28.2149,28.3547,1556496.0624185,0
+LEA.US,D,20100701,000000,28.4736,28.9546,27.138,27.6543,2131273.8341162,0
+LEA.US,D,20100702,000000,27.5984,28.1805,27.2197,27.3348,1166831.3824951,0
+LEA.US,D,20100706,000000,27.916,27.9248,26.9286,27.1784,1248810.0228985,0
+LEA.US,D,20100707,000000,27.0595,28.0115,27.0595,27.9652,1133576.0785439,0
+LEA.US,D,20100708,000000,28.3006,28.6723,28.101,28.4382,951736.96722409,0
+LEA.US,D,20100709,000000,28.6035,29.1582,28.575,29.1336,764211.09420195,0
+LEA.US,D,20100712,000000,29.0707,29.3509,28.4913,28.6153,670635.24228827,0
+LEA.US,D,20100713,000000,29.2103,29.6961,29.0047,29.5152,1129127.7355351,0
+LEA.US,D,20100714,000000,29.23,29.9912,29.23,29.8673,664997.2852635,0
+LEA.US,D,20100715,000000,29.8388,30.0051,29.1916,29.9735,494433.07122916,0
+LEA.US,D,20100716,000000,29.8437,29.8437,29.0441,29.0657,657543.38752704,0
+LEA.US,D,20100719,000000,29.3292,29.5516,28.7706,29.2958,449642.57837876,0
+LEA.US,D,20100720,000000,28.9428,29.5565,28.6035,29.4955,750687.11469129,0
+LEA.US,D,20100721,000000,29.8133,30.4131,29.7405,29.8477,1233912.3950667,0
+LEA.US,D,20100722,000000,30.3089,31.2285,30.2656,30.9649,945639.43281875,0
+LEA.US,D,20100723,000000,30.7199,32.0182,30.7199,32.0094,831302.27441473,0
+LEA.US,D,20100726,000000,32.211,32.5542,31.9838,32.2317,993631.71587132,0
+LEA.US,D,20100727,000000,32.452,32.8965,32.1569,32.4854,1266343.1033196,0
+LEA.US,D,20100728,000000,32.4904,32.8533,32.0399,32.3507,1200537.1129497,0
+LEA.US,D,20100729,000000,32.4205,33.1188,32.1333,33.0047,1208255.3693564,0
+LEA.US,D,20100730,000000,32.7736,33.403,32.6398,33.3991,1697801.8722428,0
+LEA.US,D,20100802,000000,34.1466,34.7681,33.4178,33.6608,1914126.5720944,0
+LEA.US,D,20100803,000000,34.3905,35.0219,33.3243,33.3991,4340568.045931,0
+LEA.US,D,20100804,000000,33.4404,34.4347,33.4404,33.9883,1918668.4574019,0
+LEA.US,D,20100805,000000,33.589,34.7347,33.589,34.6285,1979050.0112113,0
+LEA.US,D,20100806,000000,34.0955,35.0779,34.0955,34.7347,1417113.9703022,0
+LEA.US,D,20100809,000000,34.7681,35.0691,34.5508,34.6325,1123750.0701241,0
+LEA.US,D,20100810,000000,34.1888,34.539,34.1416,34.2892,1162206.1225301,0
+LEA.US,D,20100811,000000,33.8181,34.1683,33.6441,33.9007,1231606.3740509,0
+LEA.US,D,20100812,000000,33.5378,33.5378,33.0273,33.2428,1645801.5050438,0
+LEA.US,D,20100813,000000,33.2251,33.6017,32.7618,33.3391,511458.78635627,0
+LEA.US,D,20100816,000000,33.2683,34.0266,33.1522,33.5299,638318.4116164,0
+LEA.US,D,20100817,000000,33.6962,34.4347,33.6962,34.1466,869426.8617188,0
+LEA.US,D,20100818,000000,34.2017,34.3059,33.9499,34.1092,1150269.311805,0
+LEA.US,D,20100819,000000,33.9922,34.2125,33.3243,33.5378,727719.43006863,0
+LEA.US,D,20100820,000000,33.463,33.5977,33.1031,33.2221,497908.37097861,0
+LEA.US,D,20100823,000000,33.3617,33.5162,32.873,33.0617,263604.23125874,0
+LEA.US,D,20100824,000000,32.7175,33.0912,31.6799,31.8304,1608560.4857568,0
+LEA.US,D,20100825,000000,31.6799,32.0664,31.1626,31.8108,870556.48665199,0
+LEA.US,D,20100826,000000,32.0005,32.4431,31.5451,31.5944,970577.60629877,0
+LEA.US,D,20100827,000000,31.7576,32.2798,31.2757,32.1078,730323.36297042,0
+LEA.US,D,20100830,000000,32.0644,32.27,31.7281,31.8392,891063.60211326,0
+LEA.US,D,20100831,000000,31.6583,32.095,31.1508,31.5441,1201152.2552401,0
+LEA.US,D,20100901,000000,31.9888,33.0175,31.7901,32.5111,923127.25852017,0
+LEA.US,D,20100902,000000,32.5642,33.2772,32.5642,33.0657,739612.51993677,0
+LEA.US,D,20100903,000000,33.403,33.408,32.8769,33.0047,916961.60091905,0
+LEA.US,D,20100907,000000,32.8867,33.1965,32.5719,32.689,408870.33731589,0
+LEA.US,D,20100908,000000,32.2484,32.2484,31.3072,31.7419,2432582.729099,0
+LEA.US,D,20100909,000000,32.0527,32.2317,31.0593,31.1675,1190796.5127158,0
+LEA.US,D,20100910,000000,31.2786,31.3327,30.4308,30.5715,1372352.9636113,0
+LEA.US,D,20100913,000000,30.7348,31.016,30.3129,30.4221,1746551.6445619,0
+LEA.US,D,20100914,000000,30.3895,31.3327,30.2618,31.0691,1462591.7956953,0
+LEA.US,D,20100915,000000,30.8813,31.5097,30.7299,31.4813,762000.64901315,0
+LEA.US,D,20100916,000000,31.0514,31.5757,30.358,31.4773,571621.73588073,0
+LEA.US,D,20100917,000000,31.5944,31.919,31.5403,31.6288,744080.1814637,0
+LEA.US,D,20100920,000000,31.7694,32.2238,31.5982,32.093,911533.09730223,0
+LEA.US,D,20100921,000000,32.1333,32.3772,31.675,31.7694,467529.49271236,0
+LEA.US,D,20100922,000000,31.733,32.0979,31.6701,31.9228,557732.73805233,0
+LEA.US,D,20100923,000000,31.7448,31.8157,31.254,31.4813,428797.89723088,0
+LEA.US,D,20100924,000000,31.4075,32.1993,31.2009,31.9347,820810.28549884,0
+LEA.US,D,20100927,000000,31.8726,32.4077,31.5728,32.1078,645690.96822356,0
+LEA.US,D,20100928,000000,32.0644,32.2661,31.6701,32.152,635502.99177842,0
+LEA.US,D,20100929,000000,32.1294,33.3027,32.0055,33.2683,1705365.5805038,0
+LEA.US,D,20100930,000000,33.5663,34.4318,33.4493,33.8083,1692621.4590703,0
+LEA.US,D,20101001,000000,33.999,34.1603,32.9093,33.6331,1054447.4279584,0
+LEA.US,D,20101004,000000,33.6381,34.0688,33.4718,33.6795,1141408.2125315,0
+LEA.US,D,20101005,000000,33.8614,34.9294,33.8564,34.6551,1863073.8290518,0
+LEA.US,D,20101006,000000,34.6058,34.7957,34.1329,34.6325,665066.4252234,0
+LEA.US,D,20101007,000000,34.8085,35.2372,34.48,34.5951,977079.81282239,0
+LEA.US,D,20101008,000000,34.5164,35.1831,34.3255,35.1193,537493.03155365,0
+LEA.US,D,20101011,000000,35.0366,35.8991,35.0366,35.846,629873.16886658,0
+LEA.US,D,20101012,000000,35.8293,36.5738,35.4595,35.8029,1897383.5173916,0
+LEA.US,D,20101013,000000,35.9474,36.5326,35.6179,36.263,1371448.0435477,0
+LEA.US,D,20101014,000000,36.1845,36.5955,36.0447,36.5365,1741845.0434677,0
+LEA.US,D,20101015,000000,36.8965,37.3656,36.6231,37.3017,1601443.1369428,0
+LEA.US,D,20101018,000000,37.0932,37.1916,36.2543,36.6191,1001862.4213926,0
+LEA.US,D,20101019,000000,36.2463,36.5404,35.7979,36.1077,907237.26891094,0
+LEA.US,D,20101020,000000,36.1155,36.7421,35.9307,36.2582,1063345.13074,0
+LEA.US,D,20101021,000000,36.3418,36.7421,36.268,36.6771,848202.92755556,0
+LEA.US,D,20101022,000000,36.6624,36.7421,36.3506,36.4549,425289.0442656,0
+LEA.US,D,20101025,000000,36.5994,36.7421,36.0182,36.1706,995630.67412393,0
+LEA.US,D,20101026,000000,36.0801,36.7292,35.7438,36.507,1217026.9933876,0
+LEA.US,D,20101027,000000,36.2543,36.8571,36.085,36.6398,760511.0895828,0
+LEA.US,D,20101028,000000,37.4768,38.2174,36.9426,37.4472,3342008.0743881,0
+LEA.US,D,20101029,000000,37.4935,38.1661,37.1472,37.8554,1063503.7459421,0
+LEA.US,D,20101101,000000,37.9479,38.3835,37.5938,37.7088,927026.54890611,0
+LEA.US,D,20101102,000000,38.0235,38.3127,37.6863,38.2655,756296.60232082,0
+LEA.US,D,20101103,000000,38.2586,38.4505,37.4227,38.3373,917346.95451912,0
+LEA.US,D,20101104,000000,38.4672,38.5763,38.1741,38.4455,1525447.1365997,0
+LEA.US,D,20101105,000000,38.4455,38.4879,38.0422,38.4505,903708.08066333,0
+LEA.US,D,20101108,000000,38.3206,38.9658,38.1997,38.9441,1014851.5829781,0
+LEA.US,D,20101109,000000,38.9747,39.254,38.3677,38.3874,812865.29069422,0
+LEA.US,D,20101110,000000,38.3874,38.3874,37.1246,37.4768,1969637.8257869,0
+LEA.US,D,20101111,000000,37.3017,38.3423,37.3017,38.1741,2154532.3132761,0
+LEA.US,D,20101112,000000,37.9507,37.9507,37.224,37.3823,1410155.2366905,0
+LEA.US,D,20101115,000000,37.5338,37.699,36.987,37.048,658167.68069444,0
+LEA.US,D,20101116,000000,36.8384,37.5122,36.2051,36.8306,827204.71502612,0
+LEA.US,D,20101117,000000,36.8,37.6784,36.8,37.4384,1275609.8914753,0
+LEA.US,D,20101118,000000,37.7669,38.3039,37.045,37.3479,1577188.2289489,0
+LEA.US,D,20101119,000000,37.3105,37.8023,36.9957,37.6646,929521.68804746,0
+LEA.US,D,20101122,000000,37.5771,37.8948,37.4945,37.7344,837603.16164333,0
+LEA.US,D,20101123,000000,37.4718,37.8407,37.2731,37.5987,577128.53033451,0
+LEA.US,D,20101124,000000,37.7983,38.4749,37.6036,38.359,615079.25097469,0
+LEA.US,D,20101126,000000,38.0215,38.5979,38.0215,38.4268,213811.25895623,0
+LEA.US,D,20101129,000000,38.2252,38.4357,37.4,38.1416,1575421.0929148,0
+LEA.US,D,20101130,000000,37.8574,37.8898,37.3085,37.5918,1194984.5641108,0
+LEA.US,D,20101201,000000,38.0108,38.538,37.5987,38.354,1012892.2785261,0
+LEA.US,D,20101202,000000,38.3914,39.9926,38.3677,39.6276,2031466.2349338,0
+LEA.US,D,20101203,000000,39.6553,40.3949,39.4979,40.1756,1665617.220906,0
+LEA.US,D,20101206,000000,40.1756,40.6663,40.0978,40.2464,758426.72314443,0
+LEA.US,D,20101207,000000,40.5442,40.8256,40.0063,40.0359,1039170.5471113,0
+LEA.US,D,20101208,000000,40.1372,40.4784,39.669,40.3722,952959.11769186,0
+LEA.US,D,20101209,000000,40.3722,40.5856,39.8352,40.0103,887814.02399762,0
+LEA.US,D,20101210,000000,40.0319,40.0526,39.5588,39.6276,684599.48066127,0
+LEA.US,D,20101213,000000,39.7555,40.024,39.6768,39.8647,1054074.2755278,0
+LEA.US,D,20101214,000000,39.788,41.276,39.788,40.9348,2199692.9082649,0
+LEA.US,D,20101215,000000,40.9977,41.1699,40.4824,40.6437,985458.96590466,0
+LEA.US,D,20101216,000000,40.8472,41.4206,40.4892,41.3114,774229.27103966,0
+LEA.US,D,20101217,000000,41.514,43.0257,41.514,42.3511,1580444.9244134,0
+LEA.US,D,20101220,000000,42.5398,42.7414,41.8475,42.6048,1068018.1786184,0
+LEA.US,D,20101221,000000,42.6175,43.069,42.4062,42.53,1159699.7989835,0
+LEA.US,D,20101222,000000,42.6973,43.1604,42.5064,42.6175,629245.82540683,0
+LEA.US,D,20101223,000000,42.5123,42.8232,42.4426,42.6048,443638.58627212,0
+LEA.US,D,20101227,000000,42.4877,42.4966,41.7697,41.8779,531552.07882222,0
+LEA.US,D,20101228,000000,42.1199,42.1199,41.1669,41.4157,795427.7861,0
+LEA.US,D,20101229,000000,41.5239,41.8061,41.3941,41.6084,436678.83589617,0
+LEA.US,D,20101230,000000,41.6084,41.7806,41.4275,41.5613,384551.37318269,0
+LEA.US,D,20101231,000000,41.5997,42.6028,41.5229,42.2743,496463.54916937,0
+LEA.US,D,20110103,000000,42.2232,43.5105,41.75,42.65,1802770.5660793,0
+LEA.US,D,20110104,000000,42.711,43.4958,42.5094,42.888,2331922.064823,0
+LEA.US,D,20110105,000000,42.9864,45.1884,42.7217,44.9583,2260448.6312691,0
+LEA.US,D,20110106,000000,45.7304,45.9614,45.0281,45.1836,1290056.0760395,0
+LEA.US,D,20110107,000000,45.1973,45.5327,44.8226,45.2003,966784.05938092,0
+LEA.US,D,20110110,000000,45.6703,46.8948,45.5494,46.0973,1635545.4054029,0
+LEA.US,D,20110111,000000,46.2202,47.9817,45.6005,45.6871,1930787.2689038,0
+LEA.US,D,20110112,000000,46.2339,46.5998,45.3005,45.3636,1637622.6544925,0
+LEA.US,D,20110113,000000,45.6379,45.931,45.1491,45.6055,1241388.6616137,0
+LEA.US,D,20110114,000000,45.8799,46.9214,45.6497,46.7238,1083949.8555564,0
+LEA.US,D,20110118,000000,46.523,47.1083,46.2536,46.8113,2334947.9548331,0
+LEA.US,D,20110119,000000,46.5968,46.7335,45.219,45.4953,1382170.8379181,0
+LEA.US,D,20110120,000000,45.4973,46.1838,44.3761,45.4029,2085059.871503,0
+LEA.US,D,20110121,000000,45.6753,46.6529,44.5708,44.8304,968986.37045678,0
+LEA.US,D,20110124,000000,45.0695,46.1681,44.9927,45.7648,961631.09883961,0
+LEA.US,D,20110125,000000,45.7353,45.9487,44.7941,45.6616,926087.05886267,0
+LEA.US,D,20110126,000000,46.0873,46.2113,45.2868,45.5671,1208889.830165,0
+LEA.US,D,20110127,000000,45.7402,47.5578,45.4579,47.2096,1839700.4555468,0
+LEA.US,D,20110128,000000,46.2998,46.5477,44.3603,44.7941,2454540.7669542,0
+LEA.US,D,20110131,000000,45.1403,45.6664,44.3633,45.2367,1905063.136762,0
+LEA.US,D,20110201,000000,45.927,46.9214,44.2807,45.3349,2836284.8544118,0
+LEA.US,D,20110202,000000,45.4718,46.229,44.5009,44.559,1443123.8131609,0
+LEA.US,D,20110203,000000,44.738,45.69,42.9224,45.5219,1985267.5237824,0
+LEA.US,D,20110204,000000,45.6536,46.2949,45.4127,46.0008,1424526.18071,0
+LEA.US,D,20110207,000000,46.0392,46.9479,46.0392,46.4493,1146011.103686,0
+LEA.US,D,20110208,000000,46.3293,47.3325,46.2202,47.2056,839030.69846259,0
+LEA.US,D,20110209,000000,46.9608,47.0837,46.1366,46.3087,882384.50361669,0
+LEA.US,D,20110210,000000,46.2379,46.3647,45.7815,46.1317,1171139.4120558,0
+LEA.US,D,20110211,000000,46.1768,47.3011,45.9093,47.2243,1675895.6893575,0
+LEA.US,D,20110214,000000,47.1338,47.9531,46.6303,46.9047,1362151.7692326,0
+LEA.US,D,20110215,000000,46.6263,46.8152,45.7441,46.0225,1561237.2334927,0
+LEA.US,D,20110216,000000,46.2103,48.0515,45.9261,47.5942,1912556.6882989,0
+LEA.US,D,20110218,000000,47.9718,48.1065,47.1408,47.9305,2676436.3173989,0
+LEA.US,D,20110222,000000,47.4594,47.898,46.8211,47.0847,1549815.9221745,0
+LEA.US,D,20110223,000000,47.0964,47.3089,44.2747,44.8963,2830691.6350082,0
+LEA.US,D,20110224,000000,44.5895,46.3333,43.961,44.6722,1961862.6305897,0
+LEA.US,D,20110225,000000,44.9327,45.6684,44.7783,45.5267,960270.66845203,0
+LEA.US,D,20110228,000000,45.6606,46.5133,45.0017,45.1993,1306102.6473226,0
+LEA.US,D,20110301,000000,45.6773,46.048,44.2226,44.5492,944668.4230877,0
+LEA.US,D,20110302,000000,44.4096,44.9504,44.0103,44.3761,974888.6861518,0
+LEA.US,D,20110303,000000,44.7616,45.577,44.5492,45.0371,2186778.9872239,0
+LEA.US,D,20110304,000000,45.0792,45.2838,44.4016,44.6947,902304.94618286,0
+LEA.US,D,20110307,000000,45.1423,45.2838,43.7605,44.2393,1006859.8170241,0
+LEA.US,D,20110308,000000,44.2837,44.9416,43.8687,44.6368,964798.31906183,0
+LEA.US,D,20110309,000000,44.6318,45.3546,44.3338,45.1373,1360998.7587247,0
+LEA.US,D,20110310,000000,44.4016,44.4174,43.2322,44.0614,1545341.1432988,0
+LEA.US,D,20110311,000000,44.0614,44.1391,42.7375,43.7348,1611670.7671885,0
+LEA.US,D,20110314,000000,43.544,44.0103,42.7661,43.1693,1173423.0642609,0
+LEA.US,D,20110315,000000,41.875,43.2322,41.2505,42.8969,1275020.168288,0
+LEA.US,D,20110316,000000,42.6716,42.9775,40.7705,41.5613,1527515.2348122,0
+LEA.US,D,20110317,000000,42.475,42.6156,40.4784,40.6831,1868096.6437863,0
+LEA.US,D,20110318,000000,42.0127,42.714,41.1049,42.2094,1658907.5945027,0
+LEA.US,D,20110321,000000,42.9648,43.6424,42.6126,42.8792,1490725.6587928,0
+LEA.US,D,20110322,000000,43.0828,43.1968,41.4561,41.997,1313596.1988596,0
+LEA.US,D,20110323,000000,41.8061,42.294,40.9614,41.9448,1547559.7226005,0
+LEA.US,D,20110324,000000,42.0127,42.7217,41.6902,42.2428,765664.05012412,0
+LEA.US,D,20110325,000000,42.2428,42.9568,41.8937,42.4416,954103.99408678,0
+LEA.US,D,20110328,000000,42.4927,42.5094,41.3871,41.4561,682087.05652994,0
+LEA.US,D,20110329,000000,41.4561,41.6615,41.2171,41.4649,1287478.5790047,0
+LEA.US,D,20110330,000000,41.7806,42.0785,41.0626,41.1128,1228430.0029517,0
+LEA.US,D,20110331,000000,41.2033,41.8769,40.7882,41.8602,1310469.6492021,0
+LEA.US,D,20110401,000000,42.0707,42.7661,41.336,41.5239,1848116.2121372,0
+LEA.US,D,20110404,000000,41.7079,41.9635,40.9348,41.1373,1599616.0118259,0
+LEA.US,D,20110405,000000,41.0626,41.5671,41.0046,41.4206,3296453.9916864,0
+LEA.US,D,20110406,000000,41.6902,41.7717,41.3114,41.516,1607643.3645239,0
+LEA.US,D,20110407,000000,41.5337,41.6351,40.7784,41.0282,1048528.8440375,0
+LEA.US,D,20110408,000000,41.2672,41.7393,40.8384,41.155,2503027.1973672,0
+LEA.US,D,20110411,000000,41.0981,41.5072,40.5886,40.6859,2342477.0931142,0
+LEA.US,D,20110412,000000,40.4351,40.4784,39.3691,40.3722,1034039.9553805,0
+LEA.US,D,20110413,000000,40.6771,41.0537,40.1037,40.385,1290828.8167679,0
+LEA.US,D,20110414,000000,40.2651,40.385,39.4083,39.726,2291914.4303756,0
+LEA.US,D,20110415,000000,39.7939,39.9129,39.2627,39.7182,1239725.2355195,0
+LEA.US,D,20110418,000000,39.3671,39.5815,38.895,39.2273,1477188.4613486,0
+LEA.US,D,20110419,000000,39.4162,40.0683,39.2353,39.5037,732624.30016557,0
+LEA.US,D,20110420,000000,40.2158,41.935,40.1489,41.3114,1770966.1845221,0
+LEA.US,D,20110421,000000,41.6007,42.0875,40.9437,41.9448,1017946.6129481,0
+LEA.US,D,20110425,000000,41.9262,41.9723,41.0705,41.3547,612402.11105652,0
+LEA.US,D,20110426,000000,41.5239,42.5792,41.5239,42.1927,764137.88718557,0
+LEA.US,D,20110427,000000,42.4249,42.9648,42.3137,42.8005,1201792.8166334,0
+LEA.US,D,20110428,000000,42.6549,43.0473,42.408,42.6893,1289555.8280942,0
+LEA.US,D,20110429,000000,44.564,45.0478,43.0946,43.8036,1824021.9528738,0
+LEA.US,D,20110502,000000,44.0357,45.155,43.9128,44.7459,1874779.8343226,0
+LEA.US,D,20110503,000000,44.7606,44.7764,43.2579,43.4614,1394691.2712459,0
+LEA.US,D,20110504,000000,43.4574,44.1125,42.5949,43.1093,1443107.544935,0
+LEA.US,D,20110505,000000,42.8476,44.2364,41.8839,43.7486,1591907.9230604,0
+LEA.US,D,20110506,000000,44.443,44.737,43.7742,44.4331,1167636.6596752,0
+LEA.US,D,20110509,000000,44.1971,44.8581,43.7879,44.1558,739030.93086225,0
+LEA.US,D,20110510,000000,44.4872,44.6672,44.2393,44.4538,548922.47698476,0
+LEA.US,D,20110511,000000,44.4518,44.6052,43.9285,44.1528,801648.34896341,0
+LEA.US,D,20110512,000000,43.9649,44.5403,43.3916,44.1469,939978.09021929,0
+LEA.US,D,20110513,000000,44.1597,44.4233,43.2175,43.5853,962375.37017274,0
+LEA.US,D,20110516,000000,43.4132,43.9128,43.2224,43.544,608667.53645742,0
+LEA.US,D,20110517,000000,43.1477,43.2834,41.2574,41.345,1965632.7919329,0
+LEA.US,D,20110518,000000,41.3724,42.1927,40.9781,42.1484,1415421.0580487,0
+LEA.US,D,20110519,000000,42.4249,43.3158,42.3038,43.1526,1243427.2736668,0
+LEA.US,D,20110520,000000,42.9165,43.069,42.4356,42.8132,840761.2309885,0
+LEA.US,D,20110523,000000,42.1396,42.5949,41.5937,41.7639,1061874.8898278,0
+LEA.US,D,20110524,000000,41.8405,42.0058,40.8089,41.1187,761043.87397973,0
+LEA.US,D,20110525,000000,41.0115,42.6746,41.0115,42.5635,785258.11140896,0
+LEA.US,D,20110526,000000,42.1937,42.6293,41.8583,42.4847,909236.22716355,0
+LEA.US,D,20110527,000000,42.7002,43.2362,42.6824,43.0857,569797.66105612,0
+LEA.US,D,20110531,000000,43.5627,43.846,43.1958,43.5282,1050873.5020897,0
+LEA.US,D,20110601,000000,43.1733,43.4447,41.3193,41.6351,1586935.9465318,0
+LEA.US,D,20110602,000000,41.7393,42.9333,41.6705,42.716,1329852.2235507,0
+LEA.US,D,20110603,000000,42.0481,42.9657,41.9723,42.7858,1209020.992736,0
+LEA.US,D,20110606,000000,42.9254,43.4181,42.296,42.7858,961783.61345705,0
+LEA.US,D,20110607,000000,43.0946,43.2489,42.5723,42.6903,565880.06891609,0
+LEA.US,D,20110608,000000,42.5536,42.708,41.3537,41.4895,700261.71510846,0
+LEA.US,D,20110609,000000,41.6615,42.5271,41.2652,42.1327,781186.98788737,0
+LEA.US,D,20110610,000000,42.0127,42.0127,40.9063,41.4895,1206100.846194,0
+LEA.US,D,20110613,000000,41.3784,41.8672,40.8354,41.3537,958856.34956629,0
+LEA.US,D,20110614,000000,41.8839,43.5853,41.875,43.3621,1223494.6299312,0
+LEA.US,D,20110615,000000,42.8743,42.8743,41.4108,41.6428,1550219.5775287,0
+LEA.US,D,20110616,000000,41.7393,41.9733,40.6093,40.9574,1190632.813693,0
+LEA.US,D,20110617,000000,41.4275,42.0058,41.3714,41.7079,1100624.7870635,0
+LEA.US,D,20110620,000000,41.4639,41.7323,41.0341,41.0774,1086997.0976129,0
+LEA.US,D,20110621,000000,41.1118,43.3532,41.1118,43.1477,1383938.9907163,0
+LEA.US,D,20110622,000000,43.13,44.2196,42.8743,42.8743,1168403.2998189,0
+LEA.US,D,20110623,000000,42.2448,43.1556,41.8061,43.0169,1261507.3731826,0
+LEA.US,D,20110624,000000,43.007,43.8313,42.9333,43.6728,1886814.2544029,0
+LEA.US,D,20110627,000000,43.604,44.3919,43.13,43.85,918932.0897764,0
+LEA.US,D,20110628,000000,44.0496,45.0281,43.4879,44.9496,1613669.7254411,0
+LEA.US,D,20110629,000000,45.3546,46.8752,44.9663,45.9891,1688489.3297018,0
+LEA.US,D,20110630,000000,46.0499,47.0423,45.9015,45.9173,1260958.3205597,0
+LEA.US,D,20110701,000000,46.11,46.4444,45.7038,46.2408,791401.40019953,0
+LEA.US,D,20110705,000000,46.2408,46.2408,45.1196,45.5681,1351485.9136528,0
+LEA.US,D,20110706,000000,45.4334,45.6713,44.7596,44.9406,1026758.9075439,0
+LEA.US,D,20110707,000000,45.7038,47.1408,45.5612,46.8909,2059977.3175184,0
+LEA.US,D,20110708,000000,46.0145,46.5467,45.1275,46.5467,1683572.2584354,0
+LEA.US,D,20110711,000000,45.8946,46.3234,45.4058,45.695,1163446.574752,0
+LEA.US,D,20110712,000000,45.4324,45.7215,45.0695,45.1806,819574.91709755,0
+LEA.US,D,20110713,000000,45.4746,46.5634,45.1029,45.7471,1003649.892709,0
+LEA.US,D,20110714,000000,46.0145,46.4444,45.0114,45.5612,966291.94554864,0
+LEA.US,D,20110715,000000,45.6694,45.927,44.5128,44.9583,828890.50993092,0
+LEA.US,D,20110718,000000,44.8481,44.8481,43.4358,43.5411,1093326.4542368,0
+LEA.US,D,20110719,000000,43.9955,44.2797,43.2215,43.8981,1632182.9664703,0
+LEA.US,D,20110720,000000,44.144,44.3643,43.3621,44.1351,848041.26206107,0
+LEA.US,D,20110721,000000,44.4086,45.4658,43.8016,45.276,1156831.5074114,0
+LEA.US,D,20110722,000000,44.9318,45.6773,44.8835,45.0625,678030.16770598,0
+LEA.US,D,20110725,000000,44.5216,44.8384,44.0899,44.5472,687656.89035893,0
+LEA.US,D,20110726,000000,44.4754,44.4754,43.2215,43.5028,1054729.0716186,0
+LEA.US,D,20110727,000000,43.1202,43.3965,41.4462,41.6007,1643840.1670635,0
+LEA.US,D,20110728,000000,41.5603,42.3688,41.1335,41.2131,956122.27085761,0
+LEA.US,D,20110729,000000,40.616,42.1346,40.0368,42.0747,1479649.03051,0
+LEA.US,D,20110801,000000,42.8476,43.2667,41.0115,41.7481,1412214.1840259,0
+LEA.US,D,20110802,000000,41.2732,41.7146,39.3454,39.3454,1915889.6410721,0
+LEA.US,D,20110803,000000,39.6503,40.4941,38.4071,40.3997,2228176.5382184,0
+LEA.US,D,20110804,000000,38.9127,39.8352,36.9416,37.2427,4066052.9189405,0
+LEA.US,D,20110805,000000,37.7983,38.5271,35.854,38.1397,2562865.7991386,0
+LEA.US,D,20110808,000000,36.7234,36.8257,34.5784,35.0505,2757920.8104418,0
+LEA.US,D,20110809,000000,35.8904,37.5751,34.8705,37.0607,3058876.8882762,0
+LEA.US,D,20110810,000000,35.6838,37.703,35.3927,36.5758,2641307.1171814,0
+LEA.US,D,20110811,000000,36.81,38.8044,36.5513,37.935,1782718.9609422,0
+LEA.US,D,20110812,000000,38.2969,39.9739,38.0295,39.1645,1281494.9221804,0
+LEA.US,D,20110815,000000,39.7565,40.2522,39.1802,39.6247,1332823.2082985,0
+LEA.US,D,20110816,000000,39.1124,39.6503,38.4986,39.1024,995448.67334711,0
+LEA.US,D,20110817,000000,39.3631,39.6022,37.4167,37.7954,1162850.7509799,0
+LEA.US,D,20110818,000000,36.2975,36.5365,34.6354,36.1165,1745309.1588118,0
+LEA.US,D,20110819,000000,34.4003,35.7842,34.3275,35.1792,3140399.0015914,0
+LEA.US,D,20110822,000000,35.9858,36.5965,35.0495,35.1871,1302534.8220386,0
+LEA.US,D,20110823,000000,35.3572,36.1342,34.895,35.7842,1426216.0426712,0
+LEA.US,D,20110824,000000,35.669,37.822,35.196,37.6489,1439254.0089343,0
+LEA.US,D,20110825,000000,37.7954,38.2095,36.9259,37.1935,1735174.0541008,0
+LEA.US,D,20110826,000000,36.683,38.0138,36.1588,37.9163,1082219.3230305,0
+LEA.US,D,20110829,000000,38.5615,40.1392,38.4385,40.0761,963055.58536652,0
+LEA.US,D,20110830,000000,39.8274,40.44,39.6199,40.2167,1047311.7773903,0
+LEA.US,D,20110831,000000,40.383,41.4442,39.969,41.1325,3033983.4524173,0
+LEA.US,D,20110901,000000,40.9387,40.9928,38.8054,39.1732,2058150.1924015,0
+LEA.US,D,20110902,000000,38.1544,38.4475,37.3686,37.9744,682434.78985772,0
+LEA.US,D,20110906,000000,36.9349,37.3726,36.3231,36.9516,1357039.4792559,0
+LEA.US,D,20110907,000000,37.6567,38.5871,37.6115,38.2872,945252.04569044,0
+LEA.US,D,20110908,000000,37.8976,38.3059,37.3322,37.7423,1375341.233349,0
+LEA.US,D,20110909,000000,37.0647,37.7354,35.8824,36.3683,1705765.1688015,0
+LEA.US,D,20110912,000000,35.7378,36.57,34.8242,36.0202,1836546.4532581,0
+LEA.US,D,20110913,000000,36.27,37.0892,35.6847,36.807,1029791.9149028,0
+LEA.US,D,20110914,000000,36.9082,38.3993,36.6339,37.8298,1239413.0889358,0
+LEA.US,D,20110915,000000,38.2331,39.3887,38.0215,39.1979,1298897.8567946,0
+LEA.US,D,20110916,000000,38.9825,39.2303,38.4385,38.9058,968872.49287576,0
+LEA.US,D,20110919,000000,37.9961,38.9904,37.8475,38.8054,726321.37940874,0
+LEA.US,D,20110920,000000,38.7867,39.2225,37.7098,37.7423,939973.00639872,0
+LEA.US,D,20110921,000000,37.4266,37.6115,35.1438,35.1527,1450330.637217,0
+LEA.US,D,20110922,000000,33.8643,34.4967,32.9909,33.8643,1637558.5983531,0
+LEA.US,D,20110923,000000,33.6194,34.9009,33.2555,34.24,1320251.9367648,0
+LEA.US,D,20110926,000000,34.541,35.3652,33.1886,35.2894,1705266.9543845,0
+LEA.US,D,20110927,000000,36.2041,37.6213,36.15,37.2103,1911152.5370543,0
+LEA.US,D,20110928,000000,37.1472,37.4511,36.3988,36.6162,1797063.4690946,0
+LEA.US,D,20110929,000000,37.3322,38.1997,37.0488,37.9497,1430656.251567,0
+LEA.US,D,20110930,000000,37.3204,37.6911,36.446,36.9369,1184862.6773332,0
+LEA.US,D,20111003,000000,36.4883,37.399,35.3228,35.3228,1565784.2026207,0
+LEA.US,D,20111004,000000,34.7631,37.3469,33.2653,37.2524,2047950.0147869,0
+LEA.US,D,20111005,000000,37.2103,38.0599,36.2975,37.7777,1570068.8466067,0
+LEA.US,D,20111006,000000,37.6213,39.0523,37.2801,39.0268,1215769.2561757,0
+LEA.US,D,20111007,000000,39.2677,39.8618,38.2596,38.6058,649192.70384003,0
+LEA.US,D,20111010,000000,39.491,40.2404,39.4222,40.1302,876079.54933162,0
+LEA.US,D,20111011,000000,39.8942,41.1846,39.31,40.9829,1424018.815416,0
+LEA.US,D,20111012,000000,41.2308,42.0962,41.041,41.1019,1018582.0905207,0
+LEA.US,D,20111013,000000,40.6377,40.7971,39.6543,40.4647,774612.5911115,0
+LEA.US,D,20111014,000000,41.1433,41.8672,40.739,41.7236,913727.27426516,0
+LEA.US,D,20111017,000000,41.5052,41.7236,40.619,40.7469,635619.9196518,0
+LEA.US,D,20111018,000000,40.7813,42.0137,39.7427,41.4983,832407.49700914,0
+LEA.US,D,20111019,000000,41.3253,41.3253,39.9473,40.266,848871.95834407,0
+LEA.US,D,20111020,000000,40.0761,40.4647,39.1822,40.3516,657948.05964532,0
+LEA.US,D,20111021,000000,41.1433,42.5114,41.1246,41.4,1026517.9344483,0
+LEA.US,D,20111024,000000,41.8061,42.5901,41.4708,42.5114,1474790.9315624,0
+LEA.US,D,20111025,000000,42.3717,42.4002,41.16,41.6528,1123832.4280175,0
+LEA.US,D,20111026,000000,42.353,42.6087,40.859,41.5504,981117.38312813,0
+LEA.US,D,20111027,000000,42.8242,43.2038,42.3885,42.7788,1338934.9774014,0
+LEA.US,D,20111028,000000,41.6251,41.6428,38.3314,40.9829,4136007.3069047,0
+LEA.US,D,20111031,000000,40.2728,40.8699,39.7201,40.386,1781004.6966421,0
+LEA.US,D,20111101,000000,38.7789,39.7791,38.0118,39.0799,1422237.4446842,0
+LEA.US,D,20111102,000000,39.7683,39.7683,38.2331,38.4897,1677134.1080511,0
+LEA.US,D,20111103,000000,38.9737,39.9935,37.7334,39.5638,1480564.1182147,0
+LEA.US,D,20111104,000000,39.1919,39.6473,38.2399,38.9471,1417557.279457,0
+LEA.US,D,20111107,000000,38.9461,39.1231,38.1465,38.7789,755784.15320621,0
+LEA.US,D,20111108,000000,38.954,39.0002,37.9066,38.5615,979008.61435096,0
+LEA.US,D,20111109,000000,37.2663,37.4816,36.0821,36.1785,1244088.1703424,0
+LEA.US,D,20111110,000000,36.7833,37.1423,36.572,36.9112,1622696.5572655,0
+LEA.US,D,20111111,000000,37.4561,38.0422,37.2063,37.404,2516911.1113751,0
+LEA.US,D,20111114,000000,37.339,37.5643,36.7086,37.0735,795031.24809465,0
+LEA.US,D,20111115,000000,36.7362,37.2427,36.445,36.807,1274629.7308672,0
+LEA.US,D,20111116,000000,36.5798,37.0234,35.9631,35.9956,902713.6853576,0
+LEA.US,D,20111117,000000,36.0113,36.0457,34.4003,35.375,2566127.5784237,0
+LEA.US,D,20111118,000000,35.4871,35.9001,34.8576,34.8576,1996682.7345159,0
+LEA.US,D,20111121,000000,34.2951,34.4279,33.9568,34.1289,2204036.5245696,0
+LEA.US,D,20111122,000000,34.0157,34.6315,33.9322,34.5095,1660737.769912,0
+LEA.US,D,20111123,000000,34.2793,34.7347,34.2616,34.4554,1930417.1667655,0
+LEA.US,D,20111125,000000,34.2154,34.7741,34.2154,34.597,771977.1385221,0
+LEA.US,D,20111128,000000,35.8333,36.1785,35.0563,35.4183,1087958.956467,0
+LEA.US,D,20111129,000000,35.5638,35.5815,34.4731,34.5803,1807888.9566407,0
+LEA.US,D,20111130,000000,35.318,36.3476,35.2914,36.2159,1516805.6583754,0
+LEA.US,D,20111201,000000,35.9268,36.3615,34.8478,35.2874,2396061.5788063,0
+LEA.US,D,20111202,000000,35.5559,36.564,35.0809,35.8403,1679524.5204885,0
+LEA.US,D,20111205,000000,36.3703,37.3272,36.2994,36.6535,2034063.0504868,0
+LEA.US,D,20111206,000000,36.7549,36.7549,35.6228,35.7024,1466572.4272105,0
+LEA.US,D,20111207,000000,35.3819,36.0202,35.1153,35.8156,1172358.5122312,0
+LEA.US,D,20111208,000000,35.3199,35.7832,34.72,35.0563,1295036.186681,0
+LEA.US,D,20111209,000000,35.2088,35.7124,34.5803,34.9167,2024988.430749,0
+LEA.US,D,20111212,000000,34.6502,34.6766,33.7326,33.9853,1264806.7727399,0
+LEA.US,D,20111213,000000,34.0935,34.1918,31.1409,31.7831,4405449.7977192,0
+LEA.US,D,20111214,000000,31.7734,31.7734,30.7446,31.1174,2737441.1476117,0
+LEA.US,D,20111215,000000,31.3397,31.6956,31.0997,31.3062,2521528.2372271,0
+LEA.US,D,20111216,000000,31.6081,31.9721,31.3731,31.6533,1322116.6821541,0
+LEA.US,D,20111219,000000,31.7133,31.9809,31.0653,31.256,1487338.8175215,0
+LEA.US,D,20111220,000000,31.8678,32.1983,31.6356,31.9032,1924219.9894767,0
+LEA.US,D,20111221,000000,32.0911,32.9123,31.5284,32.7411,1648212.2527635,0
+LEA.US,D,20111222,000000,32.9034,34.4829,32.8601,34.0491,2011092.3155717,0
+LEA.US,D,20111223,000000,34.2252,35.1252,34.0237,35.0465,1313002.4086157,0
+LEA.US,D,20111227,000000,34.9688,35.0465,34.298,34.5449,1032639.8711924,0
+LEA.US,D,20111228,000000,34.5095,34.7427,34.0079,34.2793,1449069.8497129,0
+LEA.US,D,20111229,000000,34.1918,34.5193,34.1219,34.3305,655772.18443648,0
+LEA.US,D,20111230,000000,34.1918,34.6679,34.0935,34.3728,704242.34662371,0
+LEA.US,D,20120103,000000,35.1065,35.6503,34.8655,35.1764,1735125.2494232,0
+LEA.US,D,20120104,000000,35.3455,35.9631,35.1587,35.4517,1822612.7178086,0
+LEA.US,D,20120105,000000,35.2265,36.3615,35.0642,36.2807,2281842.3650398,0
+LEA.US,D,20120106,000000,36.1883,37.0774,35.8814,36.7017,1765127.9249664,0
+LEA.US,D,20120109,000000,36.7833,36.9369,34.9777,35.3386,2333336.3837088,0
+LEA.US,D,20120110,000000,35.6326,36.3792,35.1065,35.9858,4302851.1810376,0
+LEA.US,D,20120111,000000,35.4871,36.2129,34.6315,35.7478,6219856.2123452,0
+LEA.US,D,20120112,000000,35.8747,36.6614,35.3455,36.5384,1817277.7564905,0
+LEA.US,D,20120113,000000,36.1008,36.2296,35.55,35.7191,1403219.8886533,0
+LEA.US,D,20120117,000000,36.27,36.809,35.7163,35.7438,1433094.4519179,0
+LEA.US,D,20120118,000000,35.7291,36.9623,35.5235,36.8768,1173628.4506124,0
+LEA.US,D,20120119,000000,36.686,37.5859,36.386,37.3499,1490053.5777119,0
+LEA.US,D,20120120,000000,37.2476,37.6537,37.1699,37.4895,1284054.1174611,0
+LEA.US,D,20120123,000000,36.5217,37.2898,35.5146,36.5985,1392014.1313278,0
+LEA.US,D,20120124,000000,36.3162,36.7549,35.7024,36.6614,2860310.9904795,0
+LEA.US,D,20120125,000000,36.7637,36.9456,36.1883,36.8326,1278386.6742769,0
+LEA.US,D,20120126,000000,36.9555,37.5259,36.271,36.4558,920856.82424852,0
+LEA.US,D,20120127,000000,36.1972,36.5985,36.0536,36.2296,1567976.3460555,0
+LEA.US,D,20120130,000000,36.0113,36.1254,35.5894,36.0113,1212649.823867,0
+LEA.US,D,20120131,000000,36.3988,36.4362,35.9335,36.1864,1527632.1626856,0
+LEA.US,D,20120201,000000,36.6181,37.4128,36.2376,37.1345,1751187.0721681,0
+LEA.US,D,20120202,000000,37.7482,37.7747,36.5001,36.7017,1930697.7936616,0
+LEA.US,D,20120203,000000,37.6616,39.4606,37.6537,39.2609,3294926.8119838,0
+LEA.US,D,20120206,000000,38.9373,39.5893,38.8645,39.3739,1584090.0237703,0
+LEA.US,D,20120207,000000,39.1919,39.4428,38.8546,38.9264,902576.42220191,0
+LEA.US,D,20120208,000000,38.8959,39.1822,38.8025,39.0169,1197528.5079297,0
+LEA.US,D,20120209,000000,39.0169,39.2313,38.6687,38.9894,1134804.3295964,0
+LEA.US,D,20120210,000000,38.6117,39.0857,38.115,38.8025,1375766.2407496,0
+LEA.US,D,20120213,000000,39.0533,39.3985,38.1446,38.5704,1541477.4396569,0
+LEA.US,D,20120214,000000,38.3639,38.9373,37.9842,38.4475,2101620.925429,0
+LEA.US,D,20120215,000000,38.8959,39.3297,38.5232,38.7848,1131106.3585054,0
+LEA.US,D,20120216,000000,38.8645,40.8403,38.7877,40.0024,1842153.9073594,0
+LEA.US,D,20120217,000000,40.3673,40.3673,39.5117,39.8372,1393774.150013,0
+LEA.US,D,20120221,000000,39.728,39.9945,38.8124,39.25,2257291.5786881,0
+LEA.US,D,20120222,000000,39.4606,39.4606,38.7769,39.069,936284.18618485,0
+LEA.US,D,20120223,000000,39.1919,39.605,38.713,39.5027,1096036.1306066,0
+LEA.US,D,20120224,000000,39.7113,41.0981,39.5381,40.4313,1973763.8545707,0
+LEA.US,D,20120227,000000,40.1205,40.2384,39.2943,39.7968,773420.94356721,0
+LEA.US,D,20120228,000000,39.7024,39.8913,39.3641,39.5461,720476.00250425,0
+LEA.US,D,20120229,000000,39.4142,39.9876,39.1024,39.1645,1279351.5834233,0
+LEA.US,D,20120301,000000,39.3474,40.2728,39.2599,40.1636,1506698.0062954,0
+LEA.US,D,20120302,000000,39.9522,40.6644,39.9522,40.2237,1121772.4639179,0
+LEA.US,D,20120305,000000,40.0467,40.1018,39.2156,39.2943,1272877.8462949,0
+LEA.US,D,20120306,000000,38.7494,38.7494,37.5721,37.8809,1775840.5516955,0
+LEA.US,D,20120307,000000,38.0392,38.6284,37.9507,38.0148,537060.90680423,0
+LEA.US,D,20120308,000000,38.418,39.2943,38.4101,39.0857,760288.41824133,0
+LEA.US,D,20120309,000000,39.0435,39.8234,38.9815,39.5284,821266.81258704,0
+LEA.US,D,20120312,000000,39.5805,39.5805,38.6442,38.7032,761553.27280199,0
+LEA.US,D,20120313,000000,39.0602,39.3031,38.8025,39.2854,1383571.9388703,0
+LEA.US,D,20120314,000000,39.2786,40.0644,39.2599,39.493,1188140.7248441,0
+LEA.US,D,20120315,000000,39.6139,40.1105,39.5381,39.8833,782144.77968491,0
+LEA.US,D,20120316,000000,41.2692,41.7964,40.2975,40.6387,1592780.3066721,0
+LEA.US,D,20120319,000000,40.7479,40.9417,40.1873,40.7252,835192.41392363,0
+LEA.US,D,20120320,000000,40.2641,40.798,39.9847,40.4037,1073765.9461678,0
+LEA.US,D,20120321,000000,40.3506,40.5492,40.1873,40.4135,708743.56136648,0
+LEA.US,D,20120322,000000,39.9522,40.206,39.8057,40.1559,776100.11701362,0
+LEA.US,D,20120323,000000,40.0564,40.3506,39.6296,40.1362,412470.69905164,0
+LEA.US,D,20120326,000000,40.5246,40.8876,40.3407,40.5168,716976.300416,0
+LEA.US,D,20120327,000000,40.5739,40.74,40.1559,40.4824,762179.59949762,0
+LEA.US,D,20120328,000000,40.3132,40.4735,39.25,39.6926,678830.3610655,0
+LEA.US,D,20120329,000000,39.5284,40.3407,39.3975,40.2474,917559.45821942,0
+LEA.US,D,20120330,000000,40.619,40.6467,39.7546,40.2728,507031.79539399,0
+LEA.US,D,20120402,000000,40.1804,41.0203,40.0564,40.6811,895317.74317578,0
+LEA.US,D,20120403,000000,40.7075,41.044,40.1873,40.386,1188063.4507712,0
+LEA.US,D,20120404,000000,39.9522,40.1459,39.0169,39.5893,941966.88083074,0
+LEA.US,D,20120405,000000,39.3641,39.7801,39.2058,39.3474,488828.66742021,0
+LEA.US,D,20120409,000000,38.9117,38.9117,38.3256,38.5674,914896.55299888,0
+LEA.US,D,20120410,000000,38.5674,38.5674,36.9289,37.3449,1220602.9527846,0
+LEA.US,D,20120411,000000,37.9694,38.2035,37.6646,38.0963,1030736.4887668,0
+LEA.US,D,20120412,000000,37.8141,38.768,37.7777,38.4779,1053028.0252521,0
+LEA.US,D,20120413,000000,38.2999,38.418,37.5289,37.5633,1123357.5991752,0
+LEA.US,D,20120416,000000,38.3166,38.3166,37.3783,37.4738,761169.95273015,0
+LEA.US,D,20120417,000000,37.9115,38.3993,37.7128,38.0569,776098.08348539,0
+LEA.US,D,20120418,000000,37.943,38.2458,37.9173,38.0392,954404.9562652,0
+LEA.US,D,20120419,000000,38.0148,38.5507,37.2151,37.3292,1043661.5942129,0
+LEA.US,D,20120420,000000,37.396,37.6833,37.1433,37.2918,694294.32651002,0
+LEA.US,D,20120423,000000,36.7204,36.8698,36.4549,36.686,839584.83490596,0
+LEA.US,D,20120424,000000,36.6929,37.1029,36.3074,36.3319,691629.38776124,0
+LEA.US,D,20120425,000000,36.7292,37.1896,36.564,36.9565,1100663.4240998,0
+LEA.US,D,20120426,000000,36.99,37.1119,36.5129,37.0263,929343.75432711,0
+LEA.US,D,20120427,000000,37.2397,37.5102,36.9289,37.0951,1347383.2704436,0
+LEA.US,D,20120430,000000,36.8247,36.8847,35.7438,35.9504,2522006.1163617,0
+LEA.US,D,20120501,000000,35.9985,36.6162,35.7301,36.268,1876956.7262955,0
+LEA.US,D,20120502,000000,36.0182,36.0182,35.0582,35.4921,2615917.5004338,0
+LEA.US,D,20120503,000000,37.2328,37.2495,35.8933,36.0763,3023464.0108702,0
+LEA.US,D,20120504,000000,36.0182,36.0614,35.2894,35.6474,1425650.7218225,0
+LEA.US,D,20120507,000000,36.0703,37.0096,35.9425,36.9466,1840453.8777569,0
+LEA.US,D,20120508,000000,36.6614,36.6929,35.8226,36.2189,1409265.5680887,0
+LEA.US,D,20120509,000000,35.5894,36.6418,35.5038,36.1638,1037273.2652703,0
+LEA.US,D,20120510,000000,36.684,37.162,36.4047,36.5286,1406266.1139457,0
+LEA.US,D,20120511,000000,36.1401,37.162,36.1155,36.3408,976683.27481703,0
+LEA.US,D,20120514,000000,35.8303,35.8717,35.2894,35.5854,1451184.7190747,0
+LEA.US,D,20120515,000000,35.5382,35.5687,34.7377,34.8419,1119493.8955334,0
+LEA.US,D,20120516,000000,35.0926,35.7163,34.713,34.7277,867328.2605828,0
+LEA.US,D,20120517,000000,34.8508,34.9894,34.001,34.1032,1096056.465889,0
+LEA.US,D,20120518,000000,34.1997,34.2892,33.3204,33.4611,673840.08278279,0
+LEA.US,D,20120521,000000,33.5063,34.5567,33.5063,34.3069,618012.61545016,0
+LEA.US,D,20120522,000000,34.3167,34.5744,34.0945,34.2902,1048197.3789356,0
+LEA.US,D,20120523,000000,34.1319,35.2579,34.001,35.1448,1171690.4982068,0
+LEA.US,D,20120524,000000,35.1635,35.4557,34.6531,35.0839,629089.24373292,0
+LEA.US,D,20120525,000000,34.9019,35.5402,34.8695,35.5323,817813.88164815,0
+LEA.US,D,20120529,000000,35.8076,36.2759,35.5235,35.6769,733239.44245592,0
+LEA.US,D,20120530,000000,35.1654,35.2245,34.3796,34.6521,912222.46337306,0
+LEA.US,D,20120531,000000,34.5213,34.7534,33.8801,34.5213,1109292.7011547,0
+LEA.US,D,20120601,000000,33.3745,33.8447,32.9211,32.9812,857640.53208288,0
+LEA.US,D,20120604,000000,33.053,33.285,32.1825,32.4087,1104957.2189629,0
+LEA.US,D,20120605,000000,32.274,32.9989,32.274,32.626,570591.75383094,0
+LEA.US,D,20120606,000000,33.1276,33.7373,33.0874,33.7099,613653.74768367,0
+LEA.US,D,20120607,000000,34.3227,34.4327,33.6675,33.7817,954164.99993377,0
+LEA.US,D,20120608,000000,33.7373,34.2419,33.3745,34.0571,631984.98793609,0
+LEA.US,D,20120611,000000,34.3728,34.4239,32.8149,32.8827,809454.0470841,0
+LEA.US,D,20120612,000000,32.929,33.348,32.7028,33.2575,661212.8892227,0
+LEA.US,D,20120613,000000,33.2241,33.5289,32.6507,32.8739,572211.45906817,0
+LEA.US,D,20120614,000000,32.8582,33.053,32.1746,32.5101,1163639.759934,0
+LEA.US,D,20120615,000000,32.6083,32.8414,32.4617,32.6684,616738.61001246,0
+LEA.US,D,20120618,000000,32.5642,32.8582,32.4617,32.8503,825338.95287275,0
+LEA.US,D,20120619,000000,33.1463,33.8181,33.0697,33.6508,1050978.2287937,0
+LEA.US,D,20120620,000000,33.5536,33.9125,33.3027,33.5456,784819.88607484,0
+LEA.US,D,20120621,000000,33.7099,33.7099,32.8149,32.8414,804533.92552541,0
+LEA.US,D,20120622,000000,33.0263,33.1896,32.8336,33.0353,1426165.2044654,0
+LEA.US,D,20120625,000000,32.3546,32.5996,32.1392,32.3202,687594.86774784,0
+LEA.US,D,20120626,000000,32.3202,32.5455,31.8776,32.4087,580313.0355467,0
+LEA.US,D,20120627,000000,32.4363,32.6684,32.3202,32.4775,577921.60634521,0
+LEA.US,D,20120628,000000,32.1923,32.5198,32.0596,32.5198,822397.45428435,0
+LEA.US,D,20120629,000000,33.1276,33.1817,32.3379,32.807,1179562.285995,0
+LEA.US,D,20120702,000000,32.9899,33.0263,32.3104,32.5288,689503.33399409,0
+LEA.US,D,20120703,000000,32.5101,33.5378,32.4617,33.3204,570112.85793217,0
+LEA.US,D,20120705,000000,33.3204,33.7196,33.1375,33.2073,810364.05096816,0
+LEA.US,D,20120706,000000,32.866,33.0086,32.4697,32.7992,662734.98510478,0
+LEA.US,D,20120709,000000,32.454,32.5642,31.8245,32.1579,953214.32548504,0
+LEA.US,D,20120710,000000,32.2828,32.5906,31.9641,32.3468,927718.9652693,0
+LEA.US,D,20120711,000000,32.3104,32.8827,32.1923,32.8237,769190.18807938,0
+LEA.US,D,20120712,000000,32.5542,32.5809,31.9641,32.2061,969763.17824163,0
+LEA.US,D,20120713,000000,32.2828,33.3578,32.2828,33.2408,875956.52087356,0
+LEA.US,D,20120716,000000,32.9989,33.0353,32.3468,32.5198,977886.1067666,0
+LEA.US,D,20120717,000000,32.6507,33.053,32.274,33.0166,738458.49266479,0
+LEA.US,D,20120718,000000,32.7303,33.5977,32.6771,33.2673,859271.42172539,0
+LEA.US,D,20120719,000000,32.8414,32.9989,31.9464,32.2474,2591145.0595047,0
+LEA.US,D,20120720,000000,31.9287,32.3015,31.7026,31.912,934199.81974648,0
+LEA.US,D,20120723,000000,30.9816,31.8953,30.963,31.6947,591766.8833166,0
+LEA.US,D,20120724,000000,31.6947,31.7409,30.3807,30.6394,1217837.3543883,0
+LEA.US,D,20120725,000000,30.7731,30.895,30.3216,30.3709,1342020.8564944,0
+LEA.US,D,20120726,000000,31.0082,31.0082,30.2685,30.2685,1014781.4262541,0
+LEA.US,D,20120727,000000,30.6678,31.7123,30.5155,31.5718,1593984.1553858,0
+LEA.US,D,20120730,000000,31.6159,31.7567,31.0249,31.1035,1003651.9262373,0
+LEA.US,D,20120731,000000,31.0957,31.488,30.8262,30.9117,1750172.3415801,0
+LEA.US,D,20120801,000000,31.1557,31.7891,31.0249,31.0504,1838897.2118949,0
+LEA.US,D,20120802,000000,32.6771,32.7893,31.3033,31.8501,3153353.5931969,0
+LEA.US,D,20120803,000000,32.3989,33.044,32.3379,32.9024,1313165.0908743,0
+LEA.US,D,20120806,000000,32.626,33.7373,32.445,33.4532,833290.04826206,0
+LEA.US,D,20120807,000000,33.6862,34.3472,33.6675,34.2331,967051.46834351,0
+LEA.US,D,20120808,000000,34.1653,34.5105,33.7029,34.415,757718.03855538,0
+LEA.US,D,20120809,000000,34.3147,34.598,34.183,34.3728,844533.4258599,0
+LEA.US,D,20120810,000000,34.3885,34.713,34.3147,34.5813,1134068.1923761,0
+LEA.US,D,20120813,000000,34.5734,34.7063,34.183,34.4839,829770.0108915,0
+LEA.US,D,20120814,000000,34.7377,34.9914,34.3472,34.4839,1369188.7936813,0
+LEA.US,D,20120815,000000,34.4327,34.956,34.2419,34.7957,472782.09613707,0
+LEA.US,D,20120816,000000,34.8232,35.6071,34.8232,35.2245,934325.89849689,0
+LEA.US,D,20120817,000000,35.2589,35.6513,35.2589,35.4949,675788.20282958,0
+LEA.US,D,20120820,000000,35.5559,35.6159,35.2323,35.6071,608845.47017777,0
+LEA.US,D,20120821,000000,35.5805,35.9799,35.5038,35.5982,620737.54328179,0
+LEA.US,D,20120822,000000,35.4861,35.6769,35.1969,35.5559,814382.30275571,0
+LEA.US,D,20120823,000000,35.3897,35.5038,34.9638,35.0002,653915.57316015,0
+LEA.US,D,20120824,000000,34.9727,34.9914,34.298,34.5911,1098470.263901,0
+LEA.US,D,20120827,000000,34.5911,34.6876,34.0738,34.1102,729997.99845321,0
+LEA.US,D,20120828,000000,34.1653,34.5016,34.1102,34.2331,514780.55472417,0
+LEA.US,D,20120829,000000,34.2144,34.4839,33.999,34.1574,862468.12810698,0
+LEA.US,D,20120830,000000,34.0295,34.0915,33.3844,33.6862,963087.10505413,0
+LEA.US,D,20120831,000000,33.999,34.183,33.4611,33.762,927637.62414,0
+LEA.US,D,20120904,000000,33.6862,33.8447,32.8994,33.283,610558.7177137,0
+LEA.US,D,20120905,000000,33.2289,33.5703,32.9792,33.5004,570362.98190478,0
+LEA.US,D,20120906,000000,33.7463,34.8085,33.6144,34.7474,555873.07648366,0
+LEA.US,D,20120907,000000,34.7317,35.6828,34.5597,35.3415,404911.05784709,0
+LEA.US,D,20120910,000000,35.3759,35.7468,35.0563,35.0749,622148.81187519,0
+LEA.US,D,20120911,000000,35.2108,35.8647,35.0652,35.5697,402214.59941072,0
+LEA.US,D,20120912,000000,35.6661,35.9101,35.1163,35.3415,486433.17116226,0
+LEA.US,D,20120913,000000,35.2205,35.5303,34.6736,35.4477,735951.15235403,0
+LEA.US,D,20120914,000000,35.7104,36.7204,35.5786,36.7125,552253.3962297,0
+LEA.US,D,20120917,000000,36.4883,36.6437,35.7742,35.9101,466039.93328202,0
+LEA.US,D,20120918,000000,35.9454,36.1037,35.4654,35.5107,665739.52306838,0
+LEA.US,D,20120919,000000,35.5786,35.8333,35.1429,35.2973,818868.26603673,0
+LEA.US,D,20120920,000000,34.9777,35.0898,34.2911,34.4593,1153481.2696483,0
+LEA.US,D,20120921,000000,34.891,34.9964,34.1309,34.3501,688649.25213642,0
+LEA.US,D,20120924,000000,34.0482,34.3324,33.8682,33.8771,530702.06402101,0
+LEA.US,D,20120925,000000,33.9489,33.9489,32.8463,32.9438,1005253.3297204,0
+LEA.US,D,20120926,000000,32.8198,33.162,32.4402,32.6644,677072.37590845,0
+LEA.US,D,20120927,000000,33.05,33.2289,32.7608,32.9506,839237.10157819,0
+LEA.US,D,20120928,000000,32.8031,32.9959,32.5502,32.9792,1345690.35819,0
+LEA.US,D,20121001,000000,33.2289,34.0147,33.1522,33.5526,996839.60665819,0
+LEA.US,D,20121002,000000,33.8535,34.2813,33.2555,34.2439,863539.79748554,0
+LEA.US,D,20121003,000000,34.3983,34.9964,34.1673,34.9423,1594182.4243884,0
+LEA.US,D,20121004,000000,35.0042,35.9975,35.0042,35.846,1455893.3536973,0
+LEA.US,D,20121005,000000,36.1194,36.2159,35.3582,35.5303,899323.79379392,0
+LEA.US,D,20121008,000000,35.3238,35.7468,35.1783,35.5963,675807.5213478,0
+LEA.US,D,20121009,000000,35.6484,35.7005,34.7317,35.0318,539774.65023058,0
+LEA.US,D,20121010,000000,35.0809,35.1871,34.4495,34.7721,575271.91905818,0
+LEA.US,D,20121011,000000,34.959,35.0898,34.4672,34.6905,658774.68887186,0
+LEA.US,D,20121012,000000,34.477,35.0749,34.4082,34.6816,540869.70518382,0
+LEA.US,D,20121015,000000,34.7474,35.0749,34.6364,34.9688,417889.03502731,0
+LEA.US,D,20121016,000000,35.0405,35.431,34.9688,35.3858,657140.748937,0
+LEA.US,D,20121017,000000,35.3238,35.9876,35.0898,35.8824,505267.70965224,0
+LEA.US,D,20121018,000000,35.8333,36.5296,35.7182,36.3988,792009.42514106,0
+LEA.US,D,20121019,000000,36.3388,36.3388,35.555,36.1194,780038.04443598,0
+LEA.US,D,20121022,000000,35.7832,36.5374,35.7742,36.5207,1029846.820165,0
+LEA.US,D,20121023,000000,35.6563,35.8333,34.8646,35.7645,1580148.0292914,0
+LEA.US,D,20121024,000000,35.9277,35.9277,35.1606,35.3494,735997.92350339,0
+LEA.US,D,20121025,000000,35.7969,36.1294,35.4744,35.7832,1325580.7974982,0
+LEA.US,D,20121026,000000,36.6535,38.1347,35.9651,36.4254,1892097.3607511,0
+LEA.US,D,20121031,000000,36.4982,37.4561,36.2503,37.1758,1262369.5891531,0
+LEA.US,D,20121101,000000,37.0814,37.5879,36.9574,37.5269,1385208.9290975,0
+LEA.US,D,20121102,000000,37.8898,37.8898,37.2347,37.4217,948953.06707371,0
+LEA.US,D,20121105,000000,37.3587,37.76,37.1482,37.4718,833031.79017653,0
+LEA.US,D,20121106,000000,37.0981,38.0235,37.0981,37.7875,1207003.7327293,0
+LEA.US,D,20121107,000000,37.1758,37.4816,36.802,37.1846,814610.05791776,0
+LEA.US,D,20121108,000000,37.2112,37.4561,36.5808,36.5808,836624.01779935,0
+LEA.US,D,20121109,000000,36.3762,37.1571,36.3762,36.6771,623119.82160624,0
+LEA.US,D,20121112,000000,36.81,36.8177,36.1194,36.1735,803580.20078434,0
+LEA.US,D,20121113,000000,36.0231,36.2159,35.7832,36.0566,859672.0267872,0
+LEA.US,D,20121114,000000,36.2159,36.2159,35.1527,35.2569,648291.850833,0
+LEA.US,D,20121115,000000,35.2108,35.7182,34.7564,35.196,895321.81023224,0
+LEA.US,D,20121116,000000,35.1527,35.5107,34.7003,35.3327,964961.00132043,0
+LEA.US,D,20121119,000000,36.4352,36.8965,36.2256,36.8965,815435.67038017,0
+LEA.US,D,20121120,000000,36.7558,36.9929,36.4549,36.5985,820980.08510625,0
+LEA.US,D,20121121,000000,36.563,37.0027,36.5129,36.81,600646.28434408,0
+LEA.US,D,20121123,000000,37.1385,37.5525,36.9574,37.5082,272904.57263035,0
+LEA.US,D,20121126,000000,37.4305,37.4305,36.7558,37.1944,836645.36984579,0
+LEA.US,D,20121127,000000,37.1758,37.5082,37.1158,37.2033,687566.39835258,0
+LEA.US,D,20121128,000000,36.9387,37.6911,36.7204,37.579,767994.47347863,0
+LEA.US,D,20121129,000000,37.8564,38.3206,37.4462,38.2389,653283.14587982,0
+LEA.US,D,20121130,000000,38.0905,38.2675,37.6557,38.1082,793438.99548855,0
+LEA.US,D,20121203,000000,38.2852,38.5094,37.5348,37.6734,880591.94847968,0
+LEA.US,D,20121204,000000,37.7777,38.4238,37.7354,38.3747,642442.40687204,0
+LEA.US,D,20121205,000000,38.3914,38.5419,37.7354,38.0009,597334.68361736,0
+LEA.US,D,20121206,000000,37.9006,38.3667,37.6823,38.349,646844.99549553,0
+LEA.US,D,20121207,000000,38.5223,39.1526,38.5223,39.0837,931798.22290381,0
+LEA.US,D,20121210,000000,39.0219,40.0811,38.9491,39.9837,1131692.0146364,0
+LEA.US,D,20121211,000000,40.1626,40.3594,39.7752,39.9591,731232.35009037,0
+LEA.US,D,20121212,000000,40.1272,40.5275,39.967,40.0447,796303.22000412,0
+LEA.US,D,20121213,000000,40.0014,40.2237,39.4683,39.6326,820437.13306816,0
+LEA.US,D,20121214,000000,39.6159,39.8352,39.3975,39.5648,661421.32586654,0
+LEA.US,D,20121217,000000,39.7673,39.905,38.8212,38.9765,1857011.8813906,0
+LEA.US,D,20121218,000000,38.9392,40.1352,38.9392,40.1352,1884587.5409883,0
+LEA.US,D,20121219,000000,40.2728,40.8954,40.2305,40.2305,893534.33891582,0
+LEA.US,D,20121220,000000,40.3072,40.442,39.9758,40.4154,500822.41693587,0
+LEA.US,D,20121221,000000,39.8618,40.1873,39.6778,39.8795,982539.83612682,0
+LEA.US,D,20121224,000000,39.9493,40.1272,39.6424,40.0811,385241.75601765,0
+LEA.US,D,20121226,000000,40.0624,40.3142,39.9591,40.0447,474050.00099007,0
+LEA.US,D,20121227,000000,40.0447,40.3516,39.7064,40.2237,417789.3921439,0
+LEA.US,D,20121228,000000,39.9394,40.3781,39.8795,40.2305,602481.54357397,0
+LEA.US,D,20121231,000000,40.2237,41.0626,40.029,41.0115,769803.29684149,0
+LEA.US,D,20130102,000000,41.219,41.6567,41.2013,41.5436,1327017.4851945,0
+LEA.US,D,20130103,000000,41.4098,41.9743,40.86,41.2712,1504743.7856639,0
+LEA.US,D,20130104,000000,41.2455,41.6204,40.8423,41.4374,933949.69577386,0
+LEA.US,D,20130107,000000,41.3163,41.8228,41.2288,41.8228,995462.90804474,0
+LEA.US,D,20130108,000000,41.762,42.1002,41.7206,41.937,1146959.7446065,0
+LEA.US,D,20130109,000000,42.0343,42.3521,41.8672,42.1199,585632.74540308,0
+LEA.US,D,20130110,000000,42.3521,42.4523,41.7206,42.0245,1008092.1351331,0
+LEA.US,D,20130111,000000,42.0767,42.2339,41.4806,42.0343,2573932.2597802,0
+LEA.US,D,20130114,000000,42.1543,42.412,41.0036,42.1288,1798785.8675076,0
+LEA.US,D,20130115,000000,41.8396,42.4789,41.4098,42.2783,1689494.9094128,0
+LEA.US,D,20130116,000000,42.3521,42.4199,41.8228,42.2428,993503.60359267,0
+LEA.US,D,20130117,000000,42.412,42.7394,42.412,42.4287,1293350.3917763,0
+LEA.US,D,20130118,000000,42.1995,42.1995,41.4275,42.0431,1470936.3787976,0
+LEA.US,D,20130122,000000,42.0431,42.0845,41.3517,41.8485,1376480.0091593,0
+LEA.US,D,20130123,000000,41.754,41.754,41.333,41.6762,906206.27009703,0
+LEA.US,D,20130124,000000,41.6301,42.4612,41.4098,42.3047,786247.4228941,0
+LEA.US,D,20130125,000000,42.4612,43.1467,42.4199,42.9372,935204.38269335,0
+LEA.US,D,20130128,000000,43.1467,43.2756,42.3521,42.7671,827169.12828206,0
+LEA.US,D,20130129,000000,42.6816,44.2226,42.4042,43.2588,1288305.2082312,0
+LEA.US,D,20130130,000000,43.3385,43.3385,42.5064,42.6549,1112764.9506118,0
+LEA.US,D,20130131,000000,42.6638,42.9372,42.2339,42.9017,1377937.0321378,0
+LEA.US,D,20130201,000000,43.2588,43.845,42.4612,43.423,1760321.6809888,0
+LEA.US,D,20130204,000000,43.2844,43.663,43.0129,43.1821,1396073.0536799,0
+LEA.US,D,20130205,000000,43.3315,44.0997,43.312,43.7762,1726951.4826924,0
+LEA.US,D,20130206,000000,43.603,44.441,43.5569,44.441,1367107.4775353,0
+LEA.US,D,20130207,000000,44.4488,44.5895,43.9679,44.4488,791655.5912286,0
+LEA.US,D,20130208,000000,46.8063,48.1429,45.9734,47.2607,3141253.0834491,0
+LEA.US,D,20130211,000000,47.1298,47.2607,46.5083,46.7798,917645.8831693,0
+LEA.US,D,20130212,000000,47.5321,48.1341,47.244,47.6797,2192121.0658909,0
+LEA.US,D,20130213,000000,47.6797,48.4094,47.4368,47.4466,1276900.1651389,0
+LEA.US,D,20130214,000000,47.2774,48.4174,47.2677,48.3553,2018759.7337727,0
+LEA.US,D,20130215,000000,48.4016,48.8963,48.3396,48.5118,978139.28103155,0
+LEA.US,D,20130219,000000,48.6524,49.0979,48.5914,48.8452,1517115.7714309,0
+LEA.US,D,20130220,000000,48.794,48.9494,47.5224,47.6206,1429890.6281875,0
+LEA.US,D,20130221,000000,47.6393,47.6393,46.825,47.1633,1049764.2124389,0
+LEA.US,D,20130222,000000,47.3915,47.5057,47.0326,47.3915,656680.15479232,0
+LEA.US,D,20130225,000000,47.5508,47.9807,46.5998,46.6372,1060451.4200651,0
+LEA.US,D,20130226,000000,46.9018,47.1555,45.6162,46.5929,2292643.450247,0
+LEA.US,D,20130227,000000,46.7522,47.6493,46.7522,47.4309,2228402.2598522,0
+LEA.US,D,20130228,000000,47.4476,47.7348,46.9096,46.9185,1360879.7973232,0
+LEA.US,D,20130301,000000,46.5772,47.1408,46.2448,46.5998,1787925.8099817,0
+LEA.US,D,20130304,000000,46.5349,46.945,46.4375,46.7444,1517759.3831164,0
+LEA.US,D,20130305,000000,46.8771,47.5971,46.8683,47.2006,1165138.4702415,0
+LEA.US,D,20130306,000000,47.3846,47.8174,47.07,47.3679,1573431.2855393,0
+LEA.US,D,20130307,000000,47.4909,48.3533,47.3581,47.4909,1133167.3393691,0
+LEA.US,D,20130308,000000,47.7712,48.439,47.6895,48.2728,1060581.5658719,0
+LEA.US,D,20130311,000000,48.1586,48.9042,47.9856,48.8078,956306.30516265,0
+LEA.US,D,20130312,000000,48.8599,49.0546,48.5363,48.6347,608664.48616508,0
+LEA.US,D,20130313,000000,48.6426,49.09,48.5796,48.9396,744599.74792712,0
+LEA.US,D,20130314,000000,48.9297,49.2494,48.8334,49.1982,695070.11753073,0
+LEA.US,D,20130315,000000,49.1609,49.7991,49.1146,49.5907,859476.80807688,0
+LEA.US,D,20130318,000000,48.8766,49.5907,48.5363,49.0733,665970.32852278,0
+LEA.US,D,20130319,000000,49.1609,49.5907,48.554,48.7841,932818.03731245,0
+LEA.US,D,20130320,000000,49.0369,49.4756,48.8167,49.334,657989.74697409,0
+LEA.US,D,20130321,000000,48.9297,49.2071,48.6249,48.6514,627697.29365773,0
+LEA.US,D,20130322,000000,48.8698,48.8698,48.1055,48.2284,868899.16114245,0
+LEA.US,D,20130325,000000,47.8252,48.3366,47.5086,47.5882,844428.69915593,0
+LEA.US,D,20130326,000000,47.9029,48.2374,47.4554,48.1389,620327.78734293,0
+LEA.US,D,20130327,000000,47.9127,48.4223,47.7613,48.3179,654787.95677192,0
+LEA.US,D,20130328,000000,48.2638,48.439,47.0523,48.193,1355621.0933137,0
+LEA.US,D,20130401,000000,49.9703,49.9703,48.4645,48.6593,1230157.4851853,0
+LEA.US,D,20130402,000000,48.9651,49.2238,48.2284,48.2471,932438.78429708,0
+LEA.US,D,20130403,000000,48.3887,48.5698,47.4554,47.6493,804746.42922571,0
+LEA.US,D,20130404,000000,47.5538,47.6335,46.7876,47.1121,538134.60971102,0
+LEA.US,D,20130405,000000,46.5349,46.6844,45.9447,46.2959,1235135.5622986,0
+LEA.US,D,20130408,000000,46.3156,46.3756,45.6143,45.9173,1071632.7750518,0
+LEA.US,D,20130409,000000,46.0332,46.7709,45.9173,46.5851,912446.15147865,0
+LEA.US,D,20130410,000000,46.8525,47.8882,46.5998,47.8085,860763.01468397,0
+LEA.US,D,20130411,000000,47.8882,48.38,47.8685,48.2915,527842.92332603,0
+LEA.US,D,20130412,000000,48.2087,48.2087,47.8085,48.0082,532637.98289841,0
+LEA.US,D,20130415,000000,47.6335,47.7446,46.2369,46.4001,839670.24309172,0
+LEA.US,D,20130416,000000,46.7876,46.9018,46.1376,46.5929,717939.17603412,0
+LEA.US,D,20130417,000000,46.104,46.1454,44.7272,45.2858,1059377.7171583,0
+LEA.US,D,20130418,000000,45.4107,45.4373,44.559,44.7754,716579.76241066,0
+LEA.US,D,20130419,000000,45.1176,45.6793,44.6712,45.6468,678851.71311194,0
+LEA.US,D,20130422,000000,45.8307,46.6549,45.392,46.6372,795834.49174652,0
+LEA.US,D,20130423,000000,46.8457,47.2096,46.5349,46.6076,880189.30988964,0
+LEA.US,D,20130424,000000,47.0797,47.5813,46.5929,47.3846,1093297.9848415,0
+LEA.US,D,20130425,000000,50.5054,51.7179,49.3604,50.3982,3100199.198726,0
+LEA.US,D,20130426,000000,50.2929,50.8181,49.5474,49.927,1411453.6444669,0
+LEA.US,D,20130429,000000,50.0824,50.4513,49.8808,50.1168,1366853.2865063,0
+LEA.US,D,20130430,000000,50.46,50.8741,50.0657,50.7512,1695913.7412788,0
+LEA.US,D,20130501,000000,50.7512,51.0807,50.3628,50.4964,1483227.0234352,0
+LEA.US,D,20130502,000000,50.5221,50.7512,50.0037,50.4069,1228676.0598678,0
+LEA.US,D,20130503,000000,50.9862,51.302,50.47,50.5378,1416085.0050166,0
+LEA.US,D,20130506,000000,50.6903,51.4427,50.6903,51.1171,1435100.5275193,0
+LEA.US,D,20130507,000000,51.3629,52.0061,51.3462,51.9432,1545494.6746803,0
+LEA.US,D,20130508,000000,52.1025,52.7222,52.0494,52.6956,1180485.5078126,0
+LEA.US,D,20130509,000000,52.7881,52.91,52.3061,52.6198,1619860.8021452,0
+LEA.US,D,20130510,000000,52.6395,53.147,52.4949,53.1214,1572768.3553355,0
+LEA.US,D,20130513,000000,53.1382,53.2071,52.315,52.549,899778.2873539,0
+LEA.US,D,20130514,000000,52.5403,53.0408,52.5235,52.7782,1477195.5786974,0
+LEA.US,D,20130515,000000,52.7507,52.8688,52.437,52.7133,870735.43713646,0
+LEA.US,D,20130516,000000,52.6198,52.9376,52.3297,52.3465,893521.12098231,0
+LEA.US,D,20130517,000000,52.7133,53.8443,52.7133,53.6044,1461974.6198767,0
+LEA.US,D,20130520,000000,53.5965,53.7992,53.2759,53.4441,569217.08874573,0
+LEA.US,D,20130521,000000,53.4126,53.7992,53.3782,53.4519,5434367.2954819,0
+LEA.US,D,20130522,000000,53.4371,54.0223,52.9179,53.2071,1052595.9005027,0
+LEA.US,D,20130523,000000,52.4183,52.9523,51.7179,52.7222,1353215.4294146,0
+LEA.US,D,20130524,000000,52.375,52.8943,52.0347,52.8775,638279.77457999,0
+LEA.US,D,20130528,000000,53.6132,53.7087,53.1283,53.3113,942837.23091427,0
+LEA.US,D,20130529,000000,52.9434,53.5542,52.7596,53.3398,957836.53515765,0
+LEA.US,D,20130530,000000,53.5631,54.0056,53.2552,53.4037,1094666.549342,0
+LEA.US,D,20130531,000000,53.2955,53.6496,52.6719,52.6789,863104.62244377,0
+LEA.US,D,20130603,000000,52.7222,53.0064,51.7622,52.6877,795964.6375534,0
+LEA.US,D,20130604,000000,52.7694,52.9789,52.016,52.2058,891517.07890912,0
+LEA.US,D,20130605,000000,52.0425,52.3061,51.1397,51.5566,716942.74720017,0
+LEA.US,D,20130606,000000,51.6265,51.9,50.887,51.3442,711813.17223353,0
+LEA.US,D,20130607,000000,51.6187,52.9296,51.4781,52.8874,1071146.7618042,0
+LEA.US,D,20130610,000000,53.1667,53.1667,52.5412,52.6308,929813.49934884,0
+LEA.US,D,20130611,000000,52.0248,52.5697,51.9088,51.9422,2421761.3086094,0
+LEA.US,D,20130612,000000,52.6395,52.7614,51.8163,51.9866,664334.35505968,0
+LEA.US,D,20130613,000000,52.0691,53.6231,51.6905,53.5208,997459.83276912,0
+LEA.US,D,20130614,000000,53.4166,53.6595,52.8628,53.1244,508673.86944178,0
+LEA.US,D,20130617,000000,53.4932,53.6496,52.7428,53.0241,688414.37962556,0
+LEA.US,D,20130618,000000,53.2021,54.0272,53.1313,53.6673,781718.75552018,0
+LEA.US,D,20130619,000000,53.8906,53.9093,53.1588,53.1765,854820.02842431,0
+LEA.US,D,20130620,000000,52.4192,52.5245,51.1673,51.5843,831321.59293295,0
+LEA.US,D,20130621,000000,51.8075,51.8075,50.3932,51.1584,1176525.2115797,0
+LEA.US,D,20130624,000000,50.3224,50.7631,49.1609,50.4109,1919590.6624553,0
+LEA.US,D,20130625,000000,50.9391,51.5469,50.8967,51.1486,1165090.682328,0
+LEA.US,D,20130626,000000,51.5282,52.015,51.2912,51.592,761885.75466802,0
+LEA.US,D,20130627,000000,52.0494,52.733,52.0494,52.3661,818525.61652955,0
+LEA.US,D,20130628,000000,52.5343,53.5877,52.318,53.3673,1597164.5935415,0
+LEA.US,D,20130701,000000,53.4166,54.8671,53.4166,54.219,1622503.3720833,0
+LEA.US,D,20130702,000000,54.2663,54.638,53.7284,53.9338,840887.30973892,0
+LEA.US,D,20130703,000000,53.6496,54.3204,53.5995,53.8994,461150.31464682,0
+LEA.US,D,20130705,000000,54.3292,55.0875,54.2092,54.7718,729130.69866203,0
+LEA.US,D,20130708,000000,55.1573,55.8802,55.0541,55.5448,871042.49989958,0
+LEA.US,D,20130709,000000,55.9451,56.4615,55.8881,55.9854,797440.97905024,0
+LEA.US,D,20130710,000000,55.9854,56.366,55.9677,56.2334,734580.55432529,0
+LEA.US,D,20130711,000000,57.2749,57.4047,56.8234,56.8509,1011271.5565247,0
+LEA.US,D,20130712,000000,56.8942,57.3771,56.8136,57.0152,531855.07452887,0
+LEA.US,D,20130715,000000,57.1745,57.4853,56.9129,56.9561,638451.60771564,0
+LEA.US,D,20130716,000000,57.2395,57.332,55.6235,56.1438,998554.88772235,0
+LEA.US,D,20130717,000000,56.5952,57.0417,56.5952,56.9306,779426.96920208,0
+LEA.US,D,20130718,000000,57.2473,58.455,57.2198,57.924,951468.54149739,0
+LEA.US,D,20130719,000000,57.924,58.223,57.4047,58.1522,558140.46046297,0
+LEA.US,D,20130722,000000,58.1522,58.816,58.0991,58.7737,952362.27715559,0
+LEA.US,D,20130723,000000,58.874,59.2114,58.4864,58.6203,880242.18162368,0
+LEA.US,D,20130724,000000,59.1671,59.4572,58.2407,58.4453,845985.36501795,0
+LEA.US,D,20130725,000000,58.2761,58.4777,57.6082,58.0991,810860.23185691,0
+LEA.US,D,20130726,000000,59.0432,60.011,58.4029,59.7238,2085193.0676023,0
+LEA.US,D,20130729,000000,59.0618,60.1369,58.9989,59.6234,967170.42974512,0
+LEA.US,D,20130730,000000,60.0444,60.6562,59.5449,60.4182,1660277.1757674,0
+LEA.US,D,20130731,000000,60.6816,62.2209,60.3542,61.0141,3170799.2319041,0
+LEA.US,D,20130801,000000,61.3839,62.101,60.9109,61.1293,1668843.4134469,0
+LEA.US,D,20130802,000000,60.9364,61.8817,60.6906,61.7735,1373127.7378678,0
+LEA.US,D,20130805,000000,61.9081,63.1562,61.6633,62.1461,2080886.0548057,0
+LEA.US,D,20130806,000000,62.1284,62.3537,60.8932,61.147,2370416.7542654,0
+LEA.US,D,20130807,000000,61.0682,61.2709,60.425,61.1036,1393774.150013,0
+LEA.US,D,20130808,000000,61.5098,62.8768,61.44,62.4963,1503937.4917198,0
+LEA.US,D,20130809,000000,62.512,63.1926,62.4521,62.8219,768692.99042651,0
+LEA.US,D,20130812,000000,62.7225,64.5194,62.5641,64.304,1671940.4769452,0
+LEA.US,D,20130813,000000,64.4535,64.5843,63.7198,63.8949,1321100.9348018,0
+LEA.US,D,20130814,000000,63.942,64.2125,63.6332,63.6579,916754.18103932,0
+LEA.US,D,20130815,000000,62.9783,63.0845,62.038,62.3635,872580.8640075,0
+LEA.US,D,20130816,000000,62.4264,63.1838,62.2465,62.4344,581594.15833321,0
+LEA.US,D,20130819,000000,62.5307,62.7048,61.9268,62.1461,811958.33710249,0
+LEA.US,D,20130820,000000,62.1531,62.6812,61.7645,62.3448,516818.1500132,0
+LEA.US,D,20130821,000000,62.2652,62.4264,61.44,61.8246,816963.86684694,0
+LEA.US,D,20130822,000000,61.9348,63.3078,61.9348,62.8219,679383.48074475,0
+LEA.US,D,20130823,000000,63.0304,63.4188,62.6468,63.29,1026022.7703237,0
+LEA.US,D,20130826,000000,63.226,63.8859,62.8405,62.9105,771737.18219066,0
+LEA.US,D,20130827,000000,62.2386,62.5484,60.8234,60.8656,846502.89795313,0
+LEA.US,D,20130828,000000,60.7683,61.3151,60.5578,60.7604,978227.73950967,0
+LEA.US,D,20130829,000000,60.6983,61.1754,60.4782,60.7604,1007331.5955741,0
+LEA.US,D,20130830,000000,61.0634,61.0634,60.2499,60.6846,1317777.1329057,0
+LEA.US,D,20130903,000000,61.3672,62.5337,60.6188,61.0968,984700.45987391,0
+LEA.US,D,20130904,000000,61.1135,62.5426,60.7161,62.3212,775930.3174062,0
+LEA.US,D,20130905,000000,62.5514,63.1278,62.3773,62.692,817676.61849246,0
+LEA.US,D,20130906,000000,62.9232,63.1523,61.9701,62.6035,657477.29785948,0
+LEA.US,D,20130909,000000,62.8721,63.1375,62.5593,62.692,751686.5938176,0
+LEA.US,D,20130910,000000,63.2408,63.3824,62.7372,63.054,763151.62599278,0
+LEA.US,D,20130911,000000,63.17,63.4158,62.6999,63.2771,640765.76284429,0
+LEA.US,D,20130912,000000,63.2507,63.2507,61.7301,62.1127,828334.33995931,0
+LEA.US,D,20130913,000000,62.4294,62.4815,61.5826,62.0036,697070.09254746,0
+LEA.US,D,20130916,000000,62.9979,63.2143,62.516,62.6419,905962.24670912,0
+LEA.US,D,20130917,000000,62.8367,63.0353,62.5947,62.7275,799055.60046689,0
+LEA.US,D,20130918,000000,62.9655,63.2871,62.4815,63.0638,850245.60666517,0
+LEA.US,D,20130919,000000,63.3824,63.5772,62.9477,63.2054,1122007.3364288,0
+LEA.US,D,20130920,000000,63.3824,63.5772,62.516,62.516,1477961.202077,0
+LEA.US,D,20130923,000000,62.6035,62.8267,61.8747,62.6134,1225545.4431538,0
+LEA.US,D,20130924,000000,62.6134,63.94,62.6134,63.3322,867306.90853636,0
+LEA.US,D,20130925,000000,63.3579,64.0788,63.1523,63.9126,1440624.6069631,0
+LEA.US,D,20130926,000000,64.1761,64.7171,63.7444,63.8654,559046.39729057,0
+LEA.US,D,20130927,000000,63.531,63.885,63.0353,63.4504,711883.32895755,0
+LEA.US,D,20130930,000000,62.7068,63.6195,62.3351,63.3303,684560.84362486,0
+LEA.US,D,20131001,000000,63.35,63.8575,63.1799,63.6647,934519.08367899,0
+LEA.US,D,20131002,000000,63.1523,64.2115,62.8721,63.9912,810587.73907375,0
+LEA.US,D,20131003,000000,63.8398,64.3886,63.0727,63.5408,639837.45720613,0
+LEA.US,D,20131004,000000,63.7188,65.3327,63.4415,65.1558,999629.60739326,0
+LEA.US,D,20131007,000000,64.2656,64.5656,63.7277,63.7621,931283.74026098,0
+LEA.US,D,20131008,000000,63.6923,63.9814,61.7755,62.3212,1015494.1778996,0
+LEA.US,D,20131009,000000,62.3862,62.4992,61.2777,62.0852,856708.15938825,0
+LEA.US,D,20131010,000000,62.9232,63.7719,62.8985,63.4158,646549.1171377,0
+LEA.US,D,20131011,000000,63.4158,63.8929,62.989,63.8929,790209.75265525,0
+LEA.US,D,20131014,000000,63.647,64.782,63.2958,64.4427,644412.89572939,0
+LEA.US,D,20131015,000000,64.4702,64.6217,63.7011,64.185,496093.44703104,0
+LEA.US,D,20131016,000000,64.7358,65.7429,64.4427,65.4853,1131803.8586892,0
+LEA.US,D,20131017,000000,65.3514,66.1874,65.1822,65.7606,646466.75924428,0
+LEA.US,D,20131018,000000,66.2721,66.5445,66.03,66.2985,711214.29816904,0
+LEA.US,D,20131021,000000,66.625,66.8444,65.9071,66.1452,1297412.3644208,0
+LEA.US,D,20131022,000000,66.5445,67.4788,66.4393,66.7293,964603.10035151,0
+LEA.US,D,20131023,000000,66.6664,67.2388,66.4904,67.171,814054.90471027,0
+LEA.US,D,20131024,000000,67.2762,67.5063,66.625,67.2486,925710.85613964,0
+LEA.US,D,20131025,000000,69.8804,69.8894,67.9892,68.1692,2031795.6665075,0
+LEA.US,D,20131028,000000,67.7346,68.9806,67.7346,68.0256,1156449.2041037,0
+LEA.US,D,20131029,000000,68.2155,68.4328,67.6371,67.9568,894071.19036922,0
+LEA.US,D,20131030,000000,68.3247,68.716,67.4335,67.8161,719413.48400273,0
+LEA.US,D,20131031,000000,67.8958,69.0602,67.59,68.479,929213.60852023,0
+LEA.US,D,20131101,000000,68.6963,69.015,67.8505,68.5036,856700.02527532,0
+LEA.US,D,20131104,000000,68.9718,69.4467,68.7337,69.428,554302.17592401,0
+LEA.US,D,20131105,000000,69.4851,69.6434,68.4613,69.317,1453735.7802425,0
+LEA.US,D,20131106,000000,69.616,69.9071,68.6619,68.8823,838392.17059756,0
+LEA.US,D,20131107,000000,69.2206,69.3415,67.6371,68.0443,708199.59256427,0
+LEA.US,D,20131108,000000,68.179,68.6541,67.6745,68.6177,882469.91180246,0
+LEA.US,D,20131111,000000,68.9374,69.9248,68.8489,69.3081,858355.31725662,0
+LEA.US,D,20131112,000000,69.1665,69.5127,68.9806,69.4203,625987.09641415,0
+LEA.US,D,20131113,000000,69.2108,69.9799,68.9285,69.971,980797.1024315,0
+LEA.US,D,20131114,000000,70.1972,70.4558,69.7498,70.0831,546065.36981801,0
+LEA.US,D,20131115,000000,70.1707,71.1079,69.9435,71.0292,903531.16370709,0
+LEA.US,D,20131118,000000,71.3234,71.8889,70.6782,70.8985,740801.11718869,0
+LEA.US,D,20131119,000000,70.9152,70.9249,69.428,69.9523,658602.8557362,0
+LEA.US,D,20131120,000000,70.031,70.8148,69.9612,70.3241,582132.02655073,0
+LEA.US,D,20131121,000000,70.7784,72.2026,70.6939,71.2397,1539711.3203869,0
+LEA.US,D,20131122,000000,71.3558,71.5387,70.9683,71.4345,374559.632212,0
+LEA.US,D,20131125,000000,71.519,72.1073,71.3626,71.9203,1116593.0675096,0
+LEA.US,D,20131126,000000,71.9026,72.8222,71.9026,72.352,971303.57587779,0
+LEA.US,D,20131127,000000,72.6088,73.3071,72.5498,73.07,615118.90477523,0
+LEA.US,D,20131129,000000,73.4418,73.8401,73.1164,73.3641,383182.80868218,0
+LEA.US,D,20131202,000000,73.2894,73.9227,73.2186,73.3877,853856.13604207,0
+LEA.US,D,20131203,000000,73.2834,73.8648,72.4956,72.8133,1064221.5814083,0
+LEA.US,D,20131204,000000,72.3157,72.8409,71.7768,72.2016,878582.82258591,0
+LEA.US,D,20131205,000000,72.3423,72.7318,71.8131,72.1327,635620.93641591,0
+LEA.US,D,20131206,000000,72.5587,73.1408,72.3157,72.4956,720007.27424664,0
+LEA.US,D,20131209,000000,72.7956,73.4418,72.6717,73.0808,514827.32587351,0
+LEA.US,D,20131210,000000,72.8409,73.1074,72.2999,72.4878,779916.03274202,0
+LEA.US,D,20131211,000000,72.4248,72.6639,71.0676,71.2368,863017.18072977,0
+LEA.US,D,20131212,000000,71.5269,72.416,71.0588,72.2626,768886.17560861,0
+LEA.US,D,20131213,000000,72.5587,72.6088,71.7521,71.8219,592179.68954781,0
+LEA.US,D,20131216,000000,72.124,73.1822,71.9547,72.9008,564283.74925353,0
+LEA.US,D,20131217,000000,73.1074,73.4418,72.6874,73.1408,628251.43010111,0
+LEA.US,D,20131218,000000,72.6973,72.7779,70.1057,71.6803,1506268.9318383,0
+LEA.US,D,20131219,000000,71.583,71.583,68.7446,70.3349,2002947.0182362,0
+LEA.US,D,20131220,000000,70.5483,71.1139,70.1657,70.4677,1432817.8920782,0
+LEA.US,D,20131223,000000,70.991,71.3883,70.7047,71.1601,584529.55633691,0
+LEA.US,D,20131224,000000,71.3115,72.1063,71.1699,71.76,482156.66128918,0
+LEA.US,D,20131226,000000,72.115,72.5665,71.8869,71.9714,483658.42188893,0
+LEA.US,D,20131227,000000,72.1494,72.1494,71.5918,71.8869,481017.88547894,0
+LEA.US,D,20131230,000000,71.7521,72.0335,71.4414,71.6272,382777.11979978,0
+LEA.US,D,20131231,000000,71.7453,72.1063,71.4128,71.6479,505396.83869501,0
+LEA.US,D,20140102,000000,71.5013,71.5013,69.7084,70.3693,1046162.833939,0
+LEA.US,D,20140103,000000,70.4942,70.812,69.5746,69.9188,961889.35692515,0
+LEA.US,D,20140106,000000,70.1411,70.7313,69.8303,70.0871,914321.06450906,0
+LEA.US,D,20140107,000000,70.5404,71.7453,70.3349,71.4227,958199.51994716,0
+LEA.US,D,20140108,000000,71.5367,72.2537,71.5367,71.9901,775018.2799939,0
+LEA.US,D,20140109,000000,72.5587,72.893,72.2724,72.5665,1063452.9077363,0
+LEA.US,D,20140110,000000,72.4505,73.071,72.1594,72.5999,836052.596366,0
+LEA.US,D,20140113,000000,72.7318,73.255,71.3538,71.5367,875470.50762598,0
+LEA.US,D,20140114,000000,71.8042,73.0326,71.2033,72.4956,1437727.8459958,0
+LEA.US,D,20140115,000000,72.8036,72.8036,70.1598,70.3989,1889236.1865279,0
+LEA.US,D,20140116,000000,70.3448,71.1876,69.8049,71.1699,1114403.9743672,0
+LEA.US,D,20140117,000000,71.0863,71.22,70.6181,70.802,604838.40279551,0
+LEA.US,D,20140121,000000,70.7746,71.2741,69.7959,69.9552,833848.2517619,0
+LEA.US,D,20140122,000000,69.9552,70.8307,69.6366,70.7843,801916.77469011,0
+LEA.US,D,20140123,000000,70.1932,70.5483,69.6454,70.2179,5606646.7905805,0
+LEA.US,D,20140124,000000,70.1844,70.2454,67.9115,68.1781,2271964.5016501,0
+LEA.US,D,20140127,000000,68.122,68.1594,66.631,67.3637,1287035.26985,0
+LEA.US,D,20140128,000000,67.5643,68.4613,67.5122,67.9558,1105464.5842569,0
+LEA.US,D,20140129,000000,67.5565,67.8673,67.0352,67.1994,844309.73775432,0
+LEA.US,D,20140130,000000,67.5643,68.2332,67.3549,67.9882,1067254.5887671,0
+LEA.US,D,20140131,000000,66.5582,67.1759,63.6559,64.0011,3118489.7684138,0
+LEA.US,D,20140203,000000,63.3824,65.0022,63.3303,63.6814,2154474.3577215,0
+LEA.US,D,20140204,000000,63.9018,64.5026,63.4838,64.3129,1235648.0114132,0
+LEA.US,D,20140205,000000,64.0285,64.6895,63.4395,64.3345,1074692.2182777,0
+LEA.US,D,20140206,000000,64.0621,65.6632,64.0444,65.2295,913722.19044458,0
+LEA.US,D,20140207,000000,65.7881,66.5838,65.5895,66.2592,979860.66268041,0
+LEA.US,D,20140210,000000,66.2592,66.4953,65.5049,65.8569,742020.21736412,0
+LEA.US,D,20140211,000000,65.9553,66.6447,65.8235,66.5307,1076126.8724457,0
+LEA.US,D,20140212,000000,66.7096,67.581,66.7096,67.4237,1233436.5494602,0
+LEA.US,D,20140213,000000,67.0785,68.1495,66.8041,68.0059,1013081.3966516,0
+LEA.US,D,20140214,000000,68.0443,68.6876,68.0059,68.4889,562079.40464943,0
+LEA.US,D,20140218,000000,68.5036,68.8399,67.347,68.2803,1078556.9386836,0
+LEA.US,D,20140219,000000,68.1958,69.5746,68.1151,69.2038,930863.81668095,0
+LEA.US,D,20140220,000000,69.195,70.1411,68.8646,69.5579,998604.70916405,0
+LEA.US,D,20140221,000000,69.6887,71.6095,69.3966,71.5269,1977994.6100586,0
+LEA.US,D,20140224,000000,71.5456,72.2193,70.9202,70.9486,1384215.5505559,0
+LEA.US,D,20140225,000000,70.8394,71.517,70.6889,71.0775,1008367.6782086,0
+LEA.US,D,20140226,000000,71.4512,71.9213,71.1325,71.5377,659837.20737338,0
+LEA.US,D,20140227,000000,71.3706,72.1613,71.284,72.1347,492511.38704938,0
+LEA.US,D,20140228,000000,72.1003,72.5694,71.6203,72.0275,547977.90312074,0
+LEA.US,D,20140303,000000,71.4512,72.0197,70.9202,71.6203,669038.92262572,0
+LEA.US,D,20140304,000000,72.7366,73.1782,72.118,73.077,739587.10083386,0
+LEA.US,D,20140305,000000,73.2422,74.0771,72.8517,73.7034,889434.74599898,0
+LEA.US,D,20140306,000000,73.7231,74.5719,73.6247,74.0585,1032008.4606762,0
+LEA.US,D,20140307,000000,74.2641,74.6702,73.9237,74.2267,487468.23703264,0
+LEA.US,D,20140310,000000,74.1018,74.3162,73.314,73.9424,603144.47377779,0
+LEA.US,D,20140311,000000,74.0506,74.0674,73.2697,73.3858,574233.80289546,0
+LEA.US,D,20140312,000000,72.7986,73.37,72.0365,73.37,617614.04391658,0
+LEA.US,D,20140313,000000,73.552,73.7132,71.4758,71.7974,1283884.3178536,0
+LEA.US,D,20140314,000000,71.4758,72.3737,71.4335,71.9557,532174.33846138,0
+LEA.US,D,20140317,000000,72.3275,72.9048,71.9036,72.6216,406577.53423368,0
+LEA.US,D,20140318,000000,72.8517,74.5207,72.8517,74.4234,658092.44014983,0
+LEA.US,D,20140319,000000,74.4037,74.6367,73.1201,73.6149,550241.22004357,0
+LEA.US,D,20140320,000000,73.4389,73.8027,73.1201,73.6513,1092774.3513217,0
+LEA.US,D,20140321,000000,73.9237,74.6525,73.6149,74.5305,2904008.4619049,0
+LEA.US,D,20140324,000000,74.2641,74.3693,72.8783,72.8881,814474.82829029,0
+LEA.US,D,20140325,000000,73.3228,73.8027,72.1681,72.355,554591.95369714,0
+LEA.US,D,20140326,000000,72.7101,73.4812,72.1771,72.1948,588918.9270269,0
+LEA.US,D,20140327,000000,71.8957,72.3098,71.5023,71.8416,645775.3596452,0
+LEA.US,D,20140328,000000,72.1347,73.4989,72.1091,73.3504,613678.15002245,0
+LEA.US,D,20140331,000000,73.7034,74.3516,73.4389,74.2641,667279.92070454,0
+LEA.US,D,20140401,000000,74.5118,77.1113,74.5118,76.9982,1024530.160601,0
+LEA.US,D,20140402,000000,76.9883,77.0376,75.4973,76.1002,1692320.4968919,0
+LEA.US,D,20140403,000000,76.1091,77.3405,76.0353,76.1622,922683.94936547,0
+LEA.US,D,20140404,000000,76.4553,76.6736,74.0929,74.2267,801711.38833862,0
+LEA.US,D,20140407,000000,74.0329,74.2915,72.0914,72.2035,1046985.3961091,0
+LEA.US,D,20140408,000000,72.1436,73.0189,72.0108,72.1948,1327526.8840168,0
+LEA.US,D,20140409,000000,72.6924,74.7155,72.6924,74.6879,781003.97034644,0
+LEA.US,D,20140410,000000,74.7066,75.4522,73.0857,73.1034,749566.64063516,0
+LEA.US,D,20140411,000000,72.1436,72.8173,71.2564,71.3706,540493.50246079,0
+LEA.US,D,20140414,000000,72.0629,72.2292,71.0863,71.9213,410835.74235266,0
+LEA.US,D,20140415,000000,72.1681,72.9324,70.7037,72.2222,668174.67312688,0
+LEA.US,D,20140416,000000,72.9756,73.1969,72.1681,73.1124,510543.69865162,0
+LEA.US,D,20140417,000000,72.8271,74.0162,72.8271,73.6247,556849.17003529,0
+LEA.US,D,20140421,000000,73.4989,74.9013,73.2343,74.5305,448260.79594473,0
+LEA.US,D,20140422,000000,74.5305,75.2328,74.5305,74.8227,712372.39249749,0
+LEA.US,D,20140423,000000,74.7893,75.345,74.4834,74.8472,560633.56607609,0
+LEA.US,D,20140424,000000,75.4422,75.9154,74.1923,75.2919,1022176.3516718,0
+LEA.US,D,20140425,000000,77.1968,77.3247,73.606,73.7231,1162574.1911401,0
+LEA.US,D,20140428,000000,74.2828,74.4745,71.8239,73.1705,1076984.0045958,0
+LEA.US,D,20140429,000000,73.37,73.6424,72.7543,73.0287,886152.63143162,0
+LEA.US,D,20140430,000000,72.9688,73.7034,72.7543,73.6788,752623.03356869,0
+LEA.US,D,20140501,000000,73.6788,74.8916,73.4576,73.8304,793325.11790753,0
+LEA.US,D,20140502,000000,74.1766,75.6223,74.1766,75.0931,856834.23813866,0
+LEA.US,D,20140505,000000,74.741,75.102,73.9817,74.9564,620865.65556045,0
+LEA.US,D,20140506,000000,74.8148,75.1305,73.9336,74.0771,823921.58369465,0
+LEA.US,D,20140507,000000,74.3693,74.6702,73.2156,74.3162,532086.89674738,0
+LEA.US,D,20140508,000000,74.1569,75.6301,73.8381,74.1283,530820.0086585,0
+LEA.US,D,20140509,000000,73.7585,74.2728,72.6313,72.9048,1074757.2911812,0
+LEA.US,D,20140512,000000,73.2245,74.9102,73.1969,74.8394,520695.07158857,0
+LEA.US,D,20140513,000000,74.9013,75.4973,74.7509,75.0361,474521.77954003,0
+LEA.US,D,20140514,000000,76.5812,77.4043,76.0078,76.3628,1597772.618483,0
+LEA.US,D,20140515,000000,75.9901,76.1799,74.4234,75.2495,726014.31664562,0
+LEA.US,D,20140516,000000,75.0429,75.6036,74.0417,75.0125,489807.81126419,0
+LEA.US,D,20140519,000000,74.7696,75.9055,74.563,75.3183,768136.82045491,0
+LEA.US,D,20140520,000000,75.2662,75.7353,74.1569,74.7066,533855.04954559,0
+LEA.US,D,20140521,000000,74.9849,76.6382,74.8227,76.3895,566675.17845502,0
+LEA.US,D,20140522,000000,76.4828,77.3689,76.2684,76.6815,516021.00694603,0
+LEA.US,D,20140523,000000,76.5881,77.962,76.3895,77.962,1078539.6536937,0
+LEA.US,D,20140527,000000,78.5363,79.6282,78.5109,79.0606,1761918.0006513,0
+LEA.US,D,20140528,000000,79.0606,79.1157,78.4587,78.742,549584.39042446,0
+LEA.US,D,20140529,000000,78.804,79.2583,78.6024,78.8236,403378.79432386,0
+LEA.US,D,20140530,000000,78.9376,79.0862,77.9778,78.1056,830956.57461521,0
+LEA.US,D,20140602,000000,78.3456,78.8138,77.962,78.565,548945.86255944,0
+LEA.US,D,20140603,000000,78.262,79.8503,78.262,79.2219,791470.54015943,0
+LEA.US,D,20140604,000000,79.1157,80.414,78.8571,79.994,620782.28090291,0
+LEA.US,D,20140605,000000,80.0018,80.8477,79.7038,80.2969,551377.96232558,0
+LEA.US,D,20140606,000000,80.3766,81.6777,80.3766,81.1782,604597.42969995,0
+LEA.US,D,20140609,000000,81.1525,81.7378,80.6018,80.7325,557710.36924178,0
+LEA.US,D,20140610,000000,80.4494,81.245,80.3697,81.2273,466236.16875646,0
+LEA.US,D,20140611,000000,80.5192,81.542,80.4828,81.3572,633066.82495582,0
+LEA.US,D,20140612,000000,81.2116,81.7919,78.7153,79.16,685066.17539064,0
+LEA.US,D,20140613,000000,78.974,79.6469,78.563,79.3094,780874.84130367,0
+LEA.US,D,20140616,000000,79.3261,80.3057,79.1511,79.6852,2220085.129381,0
+LEA.US,D,20140617,000000,79.4698,80.2359,79.2396,79.8612,746523.46563513,0
+LEA.US,D,20140618,000000,79.8189,80.0294,78.917,79.4698,986018.18616861,0
+LEA.US,D,20140619,000000,79.4884,80.0215,78.7577,78.8728,1074050.6401203,0
+LEA.US,D,20140620,000000,79.3989,79.9241,79.276,79.3006,1223259.7574205,0
+LEA.US,D,20140623,000000,79.2298,79.5681,78.7066,79.0862,923106.92323785,0
+LEA.US,D,20140624,000000,78.7253,79.0862,78.0751,78.0751,726336.63087049,0
+LEA.US,D,20140625,000000,78.4922,78.9553,77.8362,78.6642,734313.14536271,0
+LEA.US,D,20140626,000000,78.6642,78.8226,77.5589,78.7153,654841.84527009,0
+LEA.US,D,20140627,000000,78.5727,78.9907,78.2797,78.5099,1471992.7967145,0
+LEA.US,D,20140630,000000,78.6642,79.4619,78.4312,79.4088,818465.62744669,0
+LEA.US,D,20140701,000000,79.4353,81.427,79.4353,80.6185,827143.70917915,0
+LEA.US,D,20140702,000000,80.6784,81.5174,80.6697,80.7689,452065.52726785,0
+LEA.US,D,20140703,000000,80.9549,81.7033,80.9549,81.5755,204098.1113534,0
+LEA.US,D,20140707,000000,81.4535,82.0397,81.0179,81.3572,585698.83507063,0
+LEA.US,D,20140708,000000,80.9105,81.3099,80.3412,80.823,450372.61501425,0
+LEA.US,D,20140709,000000,80.9195,81.5843,80.9105,81.3739,381629.19311249,0
+LEA.US,D,20140710,000000,80.0215,82.3337,79.3901,81.5498,1369935.0985427,0
+LEA.US,D,20140711,000000,81.3739,82.6279,81.3739,82.2265,505549.35331245,0
+LEA.US,D,20140714,000000,84.289,84.6204,83.2415,84.3312,1007912.1678845,0
+LEA.US,D,20140715,000000,84.6027,84.9578,84.051,84.8919,1040271.7026492,0
+LEA.US,D,20140716,000000,85.3659,85.3659,84.3087,84.4413,796089.6995397,0
+LEA.US,D,20140717,000000,84.0156,85.6678,83.1304,83.3428,1060002.0103257,0
+LEA.US,D,20140718,000000,83.4323,85.9885,83.3968,85.7199,1156874.2115043,0
+LEA.US,D,20140721,000000,85.7199,86.0751,84.9106,85.1416,749240.25935383,0
+LEA.US,D,20140722,000000,85.8262,86.0229,85.177,85.4898,509196.48619755,0
+LEA.US,D,20140723,000000,85.836,85.836,85.0905,85.4013,615921.13166297,0
+LEA.US,D,20140724,000000,85.7122,85.7839,84.8919,85.1506,798434.35759184,0
+LEA.US,D,20140725,000000,88.4866,89.4101,87.5857,88.0135,1882354.7269889,0
+LEA.US,D,20140728,000000,87.2218,87.8189,86.6839,87.5955,2719820.6254765,0
+LEA.US,D,20140729,000000,87.9329,88.0676,85.9698,85.9786,956458.81978009,0
+LEA.US,D,20140730,000000,86.1931,86.5737,85.177,85.427,953868.10481181,0
+LEA.US,D,20140731,000000,84.5575,84.9302,83.7126,83.7195,991651.0593728,0
+LEA.US,D,20140801,000000,83.5976,83.9201,82.2698,82.9828,952728.31223746,0
+LEA.US,D,20140804,000000,83.6222,84.7158,83.4519,84.4581,797194.92213409,0
+LEA.US,D,20140805,000000,84.0253,85.1162,83.7293,84.051,711963.65332274,0
+LEA.US,D,20140806,000000,83.4225,84.8408,83.4225,84.1385,884997.58739553,0
+LEA.US,D,20140807,000000,84.7424,84.7689,82.796,82.9574,639460.23771898,0
+LEA.US,D,20140808,000000,83.0526,84.8653,83.0526,84.8309,704113.21758094,0
+LEA.US,D,20140811,000000,85.5361,85.8183,84.9578,85.5449,536359.33956399,0
+LEA.US,D,20140812,000000,85.5361,86.3425,85.187,85.5075,604369.6745379,0
+LEA.US,D,20140813,000000,85.9786,86.1016,84.8919,85.4534,414039.56608307,0
+LEA.US,D,20140814,000000,85.9245,87.1598,85.6845,87.1254,694811.8594452,0
+LEA.US,D,20140815,000000,87.1343,87.3832,86.0387,86.3061,651677.67534022,0
+LEA.US,D,20140818,000000,86.9563,88.0047,86.9563,87.4814,890851.09841296,0
+LEA.US,D,20140819,000000,87.7952,88.0047,87.2385,87.3024,1041083.080414,0
+LEA.US,D,20140820,000000,87.3929,88.5712,86.7507,88.1187,2628725.6780066,0
+LEA.US,D,20140821,000000,88.5289,88.5712,87.2936,87.3487,718226.92027903,0
+LEA.US,D,20140822,000000,87.3487,87.3832,86.4763,87.0468,502830.52606552,0
+LEA.US,D,20140825,000000,87.446,87.9948,87.151,87.4196,449814.4115144,0
+LEA.US,D,20140826,000000,87.446,87.8099,86.7507,86.7959,296350.13638767,0
+LEA.US,D,20140827,000000,86.8589,87.2218,86.5481,87.2218,453061.9561018,0
+LEA.US,D,20140828,000000,88.5909,90.4408,88.101,90.2982,897209.94119617,0
+LEA.US,D,20140829,000000,90.5146,90.5146,89.2597,89.9106,617511.35074083,0
+LEA.US,D,20140902,000000,89.8949,91.4095,89.8949,90.912,729238.47565836,0
+LEA.US,D,20140903,000000,91.7076,92.1826,90.904,91.3368,867772.58650162,0
+LEA.US,D,20140904,000000,91.3368,91.862,91.15,91.4863,666396.3526875,0
+LEA.US,D,20140905,000000,91.6879,91.8148,90.8667,91.805,813819.01543528,0
+LEA.US,D,20140908,000000,91.5896,92.4059,91.3918,91.9899,547193.97798709,0
+LEA.US,D,20140909,000000,91.7863,92.3213,91.327,91.3457,696613.56545925,0
+LEA.US,D,20140910,000000,91.4449,91.8708,90.8863,91.5818,568146.43613129,0
+LEA.US,D,20140911,000000,91.2886,91.8708,90.9307,91.4165,541691.25058977,0
+LEA.US,D,20140912,000000,91.2493,91.5434,90.3887,90.9758,438913.68342376,0
+LEA.US,D,20140915,000000,90.904,91.4804,90.0395,90.1723,674625.02468056,0
+LEA.US,D,20140916,000000,90.2176,90.5313,89.0934,89.6472,834989.06110037,0
+LEA.US,D,20140917,000000,89.9657,90.135,88.9892,89.119,752872.14077718,0
+LEA.US,D,20140918,000000,89.3108,89.956,88.0175,88.0539,998233.59026161,0
+LEA.US,D,20140919,000000,88.4099,88.6951,86.5383,86.5914,1239012.4838739,0
+LEA.US,D,20140922,000000,86.2736,86.4331,84.5358,84.6509,1068611.9688623,0
+LEA.US,D,20140923,000000,84.6253,84.8378,83.9162,83.9349,964349.92608655,0
+LEA.US,D,20140924,000000,84.1051,84.4276,83.4649,84.0794,1203556.9023751,0
+LEA.US,D,20140925,000000,83.8739,84.0018,82.3888,82.4075,1055888.1827111,0
+LEA.US,D,20140926,000000,82.5324,82.6288,81.5578,81.8086,1022867.7512709,0
+LEA.US,D,20140929,000000,80.7582,81.6128,80.1965,80.3117,757386.57345347,0
+LEA.US,D,20140930,000000,80.1711,80.526,76.9726,76.9726,2569875.3709563,0
+LEA.US,D,20141001,000000,76.8988,78.1647,76.7297,77.1772,1694666.1717082,0
+LEA.US,D,20141002,000000,77.3916,79.7598,77.248,79.2249,1750248.5988888,0
+LEA.US,D,20141003,000000,81.5164,81.5164,80.5516,81.1241,1314157.4526518,0
+LEA.US,D,20141006,000000,81.8007,81.8007,80.1798,80.3117,795115.63951631,0
+LEA.US,D,20141007,000000,79.4403,79.5789,77.7211,77.8096,1062854.0336719,0
+LEA.US,D,20141008,000000,77.8371,79.5878,76.7651,79.5474,1155365.3335558,0
+LEA.US,D,20141009,000000,79.3409,79.4236,75.7146,75.7974,1606176.1739041,0
+LEA.US,D,20141010,000000,75.5741,76.117,74.5581,74.5836,1015777.855088,0
+LEA.US,D,20141013,000000,74.5836,75.5918,71.9647,72.0542,1138991.3642272,0
+LEA.US,D,20141014,000000,71.7678,72.5792,70.1136,70.9693,2972055.400387,0
+LEA.US,D,20141015,000000,68.7043,70.0752,66.8533,69.674,2573485.9003331,0
+LEA.US,D,20141016,000000,68.5627,72.2763,68.4682,71.9931,2061018.4839736,0
+LEA.US,D,20141017,000000,73.5057,74.3456,72.4917,73.5765,1649941.7685253,0
+LEA.US,D,20141020,000000,73.5313,74.7175,73.2402,73.7496,900875.37583537,0
+LEA.US,D,20141021,000000,74.1115,75.8406,74.0929,75.1827,1128670.1916828,0
+LEA.US,D,20141022,000000,75.521,76.2173,74.5138,74.5581,861665.90121923,0
+LEA.US,D,20141023,000000,74.6003,76.5822,74.5739,76.2173,1259977.1431876,0
+LEA.US,D,20141024,000000,78.3869,81.8458,78.3869,80.4021,2324211.9425293,0
+LEA.US,D,20141027,000000,80.4464,81.2106,77.7633,78.6485,1350798.5811102,0
+LEA.US,D,20141028,000000,79.7167,81.9493,79.3586,81.7299,1293033.161372,0
+LEA.US,D,20141029,000000,81.9413,82.6199,80.348,81.244,891978.68981791,0
+LEA.US,D,20141030,000000,80.9087,81.3729,79.633,80.2242,937379.24113809,0
+LEA.US,D,20141031,000000,81.6217,82.6977,81.3178,82.3987,936025.92809931,0
+LEA.US,D,20141103,000000,82.1833,82.557,81.2991,81.7643,735298.38979139,0
+LEA.US,D,20141104,000000,81.3896,81.8872,79.8396,80.9175,906108.66074186,0
+LEA.US,D,20141105,000000,82.0131,82.3436,81.1241,82.2964,884843.03924985,0
+LEA.US,D,20141106,000000,81.782,83.3006,81.3089,83.1334,759087.61982001,0
+LEA.US,D,20141107,000000,82.977,83.6418,81.958,82.262,736158.57223376,0
+LEA.US,D,20141110,000000,81.8971,83.153,81.8371,83.1077,806063.1387563,0
+LEA.US,D,20141111,000000,82.8865,83.5926,81.9934,82.5059,803906.58206567,0
+LEA.US,D,20141112,000000,82.021,82.557,80.7582,82.3347,962124.22943601,0
+LEA.US,D,20141113,000000,82.8157,83.2809,82.3249,83.1707,782720.26817473,0
+LEA.US,D,20141114,000000,82.8963,83.5641,82.7075,83.3901,571619.7023525,0
+LEA.US,D,20141117,000000,83.0292,84.0293,82.9317,83.4835,652562.26012138,0
+LEA.US,D,20141118,000000,83.5926,85.1142,83.5287,84.3362,571007.6103545,0
+LEA.US,D,20141119,000000,84.5456,84.5456,83.2543,84.2417,548604.22981637,0
+LEA.US,D,20141120,000000,83.5926,85.2204,83.3093,84.9715,710500.52975941,0
+LEA.US,D,20141121,000000,85.8803,86.2736,85.0601,85.1741,692777.31444852,0
+LEA.US,D,20141124,000000,85.0688,85.4801,84.5889,85.4073,617421.8754986,0
+LEA.US,D,20141125,000000,85.8016,86.1478,85.1052,85.2912,423624.60140725,0
+LEA.US,D,20141126,000000,85.4978,85.4978,84.6834,85.3816,332383.23990455,0
+LEA.US,D,20141128,000000,84.8987,86.0839,84.8987,85.4347,292754.8584725,0
+LEA.US,D,20141201,000000,85.2912,85.5753,84.3274,84.6066,696348.19002489,0
+LEA.US,D,20141202,000000,84.6165,86.315,84.582,86.0387,584722.74151901,0
+LEA.US,D,20141203,000000,86.2452,87.69,86.2265,87.6624,627743.04804297,0
+LEA.US,D,20141204,000000,87.7685,88.3105,86.9828,87.4027,518737.80066473,0
+LEA.US,D,20141205,000000,87.7421,88.1227,87.0191,87.6723,465856.91574108,0
+LEA.US,D,20141208,000000,87.4027,87.4027,84.9469,85.3276,521657.94720669,0
+LEA.US,D,20141209,000000,84.7915,85.8183,83.9999,85.7199,534544.41561644,0
+LEA.US,D,20141210,000000,85.9708,86.0396,82.9898,83.0763,638948.8053685,0
+LEA.US,D,20141211,000000,83.3684,84.3529,82.8009,82.9721,489211.98749205,0
+LEA.US,D,20141212,000000,81.7653,82.4174,80.41,80.41,712215.81082358,0
+LEA.US,D,20141215,000000,80.9992,81.5755,79.7401,81.1418,839885.79708438,0
+LEA.US,D,20141216,000000,80.7198,83.3409,80.3559,81.6787,926170.4335202,0
+LEA.US,D,20141217,000000,82.374,83.2681,81.6964,82.737,641078.92619211,0
+LEA.US,D,20141218,000000,83.5789,84.7463,83.3684,84.4867,858696.94999969,0
+LEA.US,D,20141219,000000,84.3892,86.1222,84.3185,85.5055,660089.36487421,0
+LEA.US,D,20141222,000000,85.7042,86.7624,85.2725,86.6308,391907.66156398,0
+LEA.US,D,20141223,000000,87.2445,88.6214,87.089,87.8897,630257.50570253,0
+LEA.US,D,20141224,000000,87.9142,88.0775,87.3172,87.686,155525.25599043,0
+LEA.US,D,20141226,000000,88.0411,88.398,87.7471,87.9319,220744.57346515,0
+LEA.US,D,20141229,000000,87.8897,89.1554,87.8897,89.0049,276708.28718936,0
+LEA.US,D,20141230,000000,88.8427,89.0688,88.3361,88.3548,313489.72909582,0
+LEA.US,D,20141231,000000,88.5928,89.061,87.453,87.5474,362824.14078188,0
+LEA.US,D,20150102,000000,88.0873,88.2456,86.4359,87.3899,467588.46503111,0
+LEA.US,D,20150105,000000,86.6308,87.0143,84.3982,84.5241,671277.83720976,0
+LEA.US,D,20150106,000000,84.946,85.5519,83.0075,84.2467,895707.16383231,0
+LEA.US,D,20150107,000000,85.356,86.2285,84.7374,85.5439,718464.84308224,0
+LEA.US,D,20150108,000000,85.9511,86.968,85.6294,86.8825,1178504.8513141,0
+LEA.US,D,20150109,000000,87.2091,87.4343,85.3993,85.4614,634586.88730966,0
+LEA.US,D,20150112,000000,85.5342,85.9078,83.9133,84.8545,744231.67931703,0
+LEA.US,D,20150113,000000,86.2559,88.166,85.2017,86.0672,1377985.8368154,0
+LEA.US,D,20150114,000000,84.3982,85.3472,82.5265,84.5712,1275937.2895208,0
+LEA.US,D,20150115,000000,84.9617,85.4161,83.3054,83.3684,657505.76725474,0
+LEA.US,D,20150116,000000,83.0852,84.9548,82.9898,84.881,788553.44390983,0
+LEA.US,D,20150120,000000,85.1476,86.4359,83.9133,86.1951,748675.95526929,0
+LEA.US,D,20150121,000000,86.1764,87.9948,85.7377,87.4343,767370.18031123,0
+LEA.US,D,20150122,000000,88.2722,89.1288,87.2817,88.997,757573.65805087,0
+LEA.US,D,20150123,000000,88.7275,89.1741,88.0598,88.5653,449903.88675664,0
+LEA.US,D,20150126,000000,88.222,89.2684,87.7037,89.2597,450906.41617529,0
+LEA.US,D,20150127,000000,87.8002,88.7275,87.0231,88.102,650289.7923215,0
+LEA.US,D,20150128,000000,88.4364,88.4885,86.7547,87.0054,706591.07173231,0
+LEA.US,D,20150129,000000,87.149,88.522,86.4862,88.4167,991479.22623715,0
+LEA.US,D,20150130,000000,91.0663,92.3036,89.42,89.5744,1486389.1598368,0
+LEA.US,D,20150202,000000,90.848,91.9446,89.6737,91.743,1578343.272985,0
+LEA.US,D,20150203,000000,92.998,97.2586,92.7059,96.2151,2957928.4797554,0
+LEA.US,D,20150204,000000,96.3872,97.9185,96.0252,97.0835,1297355.4256302,0
+LEA.US,D,20150205,000000,97.5704,97.7758,96.4364,96.5977,881528.38823077,0
+LEA.US,D,20150206,000000,97.2978,98.2529,96.5386,96.8474,687515.56014677,0
+LEA.US,D,20150209,000000,96.2445,97.9971,95.5355,95.5728,839165.92809005,0
+LEA.US,D,20150210,000000,96.7993,97.1032,95.7272,96.6822,690483.4946022,0
+LEA.US,D,20150211,000000,96.6173,96.9468,95.5532,96.0154,849076.32793144,0
+LEA.US,D,20150212,000000,96.8965,97.7955,96.6438,97.6883,590435.93908839,0
+LEA.US,D,20150213,000000,96.7216,97.3362,94.5343,97.0344,1010371.7202818,0
+LEA.US,D,20150217,000000,97.5221,97.8545,96.0154,96.6438,694337.03060289,0
+LEA.US,D,20150218,000000,96.3872,97.1799,96.1698,96.8965,558701.71425515,0
+LEA.US,D,20150219,000000,96.3872,97.0835,96.1019,96.5877,871020.13108902,0
+LEA.US,D,20150220,000000,96.5289,97.4238,95.8138,97.2978,630345.96418064,0
+LEA.US,D,20150223,000000,97.0835,98.6168,96.8474,98.4791,872261.60007499,0
+LEA.US,D,20150224,000000,98.125,99.7683,98.0659,98.3021,690881.04937166,0
+LEA.US,D,20150225,000000,98.5775,99.3645,98.2234,98.5872,731989.839357,0
+LEA.US,D,20150226,000000,98.243,98.4201,97.1327,97.3264,599338.72569055,0
+LEA.US,D,20150227,000000,96.995,97.6686,96.4264,97.229,660359.82412914,0
+LEA.US,D,20150302,000000,97.5407,100.407,97.4631,99.7384,971731.63357074,0
+LEA.US,D,20150303,000000,99.5217,100.259,98.4398,99.1183,719580.2333178,0
+LEA.US,D,20150304,000000,98.5283,98.6954,97.4238,97.7955,638095.74027494,0
+LEA.US,D,20150305,000000,98.5184,98.5971,97.707,97.9971,518390.06733697,0
+LEA.US,D,20150306,000000,97.2586,97.5901,96.2445,96.5092,574608.98885436,0
+LEA.US,D,20150309,000000,96.8377,97.4238,96.4925,96.7019,528002.55529229,0
+LEA.US,D,20150310,000000,95.7272,96.1787,95.2306,95.4981,604228.34432574,0
+LEA.US,D,20150311,000000,95.203,95.862,93.831,94.5431,879407.41828422,0
+LEA.US,D,20150312,000000,95.2404,96.7796,94.7417,96.7609,554938.67026079,0
+LEA.US,D,20150313,000000,96.1698,96.3026,94.5627,95.2306,598530.3982181,0
+LEA.US,D,20150316,000000,95.259,97.229,95.1066,97.1995,642120.09264718,0
+LEA.US,D,20150317,000000,96.9468,97.5801,96.4825,97.4631,616076.69657276,0
+LEA.US,D,20150318,000000,97.5507,100.122,96.9763,99.3843,902880.43467267,0
+LEA.US,D,20150319,000000,98.5676,99.3151,98.5676,99.0401,640333.63809487,0
+LEA.US,D,20150320,000000,99.6291,100.259,99.2755,100.18,869123.86601215,0
+LEA.US,D,20150323,000000,100.2,100.83,99.5614,99.7285,631391.19769219,0
+LEA.US,D,20150324,000000,99.639,100.151,98.9611,99.3348,621777.69297274,0
+LEA.US,D,20150325,000000,99.3249,99.3249,96.751,96.818,650278.60791621,0
+LEA.US,D,20150326,000000,96.6173,97.6195,96.0351,96.9162,1065616.5817757,0
+LEA.US,D,20150327,000000,96.6074,98.3218,96.2151,98.0956,734664.94574694,0
+LEA.US,D,20150330,000000,98.6168,100.21,98.5676,99.7683,722930.47108095,0
+LEA.US,D,20150331,000000,99.4918,100.142,98.7545,99.1677,759462.80577891,0
+LEA.US,D,20150401,000000,99.2171,100.456,96.4364,100.259,2043048.1949824,0
+LEA.US,D,20150402,000000,100.515,101.548,100.319,101.292,797706.35448459,0
+LEA.US,D,20150406,000000,101.124,103.219,100.22,102.353,751656.09089411,0
+LEA.US,D,20150407,000000,102.747,102.747,101.085,101.085,562198.36605104,0
+LEA.US,D,20150408,000000,101.735,102.55,101.057,102.353,754113.60976316,0
+LEA.US,D,20150409,000000,102.433,102.964,101.578,102.717,474893.91520659,0
+LEA.US,D,20150410,000000,102.934,103.052,101.872,102.727,499614.50116572,0
+LEA.US,D,20150413,000000,102.885,103.042,101.852,102.256,500841.73545407,0
+LEA.US,D,20150414,000000,102.393,102.64,101.174,101.508,485528.25109877,0
+LEA.US,D,20150415,000000,101.922,102.433,101.832,102.049,396751.52581394,0
+LEA.US,D,20150416,000000,102.079,102.787,101.665,102.276,459184.90961005,0
+LEA.US,D,20150417,000000,101.301,101.822,100.357,101.735,465521.38358271,0
+LEA.US,D,20150420,000000,102.54,103.79,102.099,103.535,770290.32685319,0
+LEA.US,D,20150421,000000,103.819,104.292,102.6,104.046,644420.01307821,0
+LEA.US,D,20150422,000000,104.233,104.38,102.964,104.292,671693.69373332,0
+LEA.US,D,20150423,000000,103.613,104.331,102.777,103.829,1046169.9512878,0
+LEA.US,D,20150424,000000,105.383,105.481,101.242,102.964,912093.33433029,0
+LEA.US,D,20150427,000000,103.485,103.76,101.588,102.226,1092891.279195,0
+LEA.US,D,20150428,000000,102.493,102.493,99.7583,100.731,1170572.0576788,0
+LEA.US,D,20150429,000000,100.731,101.184,99.3151,100.338,846435.79152146,0
+LEA.US,D,20150430,000000,99.639,100.023,98.6168,99.3447,1132791.1366461,0
+LEA.US,D,20150501,000000,99.9254,100.073,98.7839,99.9641,658998.37697744,0
+LEA.US,D,20150504,000000,100.486,101.429,100.22,101.095,529677.16579179,0
+LEA.US,D,20150505,000000,100.987,102.246,100.23,100.259,781720.78904842,0
+LEA.US,D,20150506,000000,100.613,100.898,98.7151,99.6191,576483.90188479,0
+LEA.US,D,20150507,000000,99.3645,100.013,98.5283,99.2271,742741.10312256,0
+LEA.US,D,20150508,000000,100.269,100.977,99.8458,100.683,1032533.1109602,0
+LEA.US,D,20150511,000000,100.731,101.952,100.613,101.194,977655.3013122,0
+LEA.US,D,20150512,000000,100.87,101.872,100.082,101.665,1025378.141874,0
+LEA.US,D,20150513,000000,102.039,102.747,101.262,102.099,712196.49230537,0
+LEA.US,D,20150514,000000,102.63,102.827,101.942,102.353,821957.195422,0
+LEA.US,D,20150515,000000,102.335,102.707,101.99,102.403,364045.27448554,0
+LEA.US,D,20150518,000000,102.512,103.652,102.256,103.485,754933.12164089,0
+LEA.US,D,20150519,000000,103.632,103.967,102.865,103.732,486647.7083908,0
+LEA.US,D,20150520,000000,104.056,104.97,103.829,104.537,983131.59284249,0
+LEA.US,D,20150521,000000,104.616,105.491,104.459,105.256,1128208.580774,0
+LEA.US,D,20150522,000000,105.354,105.816,104.321,104.862,683251.25144309,0
+LEA.US,D,20150526,000000,104.646,105.216,103.996,104.478,1163806.5092491,0
+LEA.US,D,20150527,000000,104.498,104.97,103.652,104.97,874717.08541581,0
+LEA.US,D,20150528,000000,105.029,105.147,103.555,104.046,815105.22204238,0
+LEA.US,D,20150529,000000,104.056,104.528,103.201,103.8,3136833.2098356,0
+LEA.US,D,20150601,000000,103.859,104.272,102.865,103.829,822917.02074777,0
+LEA.US,D,20150602,000000,103.593,104.498,103.151,103.957,586558.00074889,0
+LEA.US,D,20150603,000000,104.134,105.256,103.908,104.901,909190.47277831,0
+LEA.US,D,20150604,000000,104.085,104.547,103.014,103.455,662266.25684717,0
+LEA.US,D,20150605,000000,103.249,103.278,102.276,102.53,533893.68658201,0
+LEA.US,D,20150608,000000,102.58,103.034,101.942,102.099,589435.44319797,0
+LEA.US,D,20150609,000000,102.246,102.837,101.391,102.62,744681.08905642,0
+LEA.US,D,20150610,000000,103.338,105.197,102.67,104.164,991478.20947304,0
+LEA.US,D,20150611,000000,104.321,105.216,103.977,104.311,696708.12452206,0
+LEA.US,D,20150612,000000,103.79,104.341,103.151,103.986,557204.02071186,0
+LEA.US,D,20150615,000000,103.111,103.819,102.226,103.475,666055.73670855,0
+LEA.US,D,20150616,000000,103.613,104.97,103.278,104.597,695609.00251237,0
+LEA.US,D,20150617,000000,104.311,105.304,103.475,103.732,816063.01383992,0
+LEA.US,D,20150618,000000,104.006,104.96,103.288,104.754,741450.829459,0
+LEA.US,D,20150619,000000,104.754,105.304,103.682,104.292,540581.96093891,0
+LEA.US,D,20150622,000000,105.069,105.324,104.508,105.285,547165.50859182,0
+LEA.US,D,20150623,000000,105.57,106.259,105.314,105.757,621016.13664965,0
+LEA.US,D,20150624,000000,105.521,105.924,104.272,104.833,480579.66014483,0
+LEA.US,D,20150625,000000,105.236,105.924,104.764,104.97,439650.83740806,0
+LEA.US,D,20150626,000000,105.364,105.501,104.243,104.35,472662.11797135,0
+LEA.US,D,20150629,000000,103.278,103.839,100.23,100.426,982802.16126881,0
+LEA.US,D,20150630,000000,101.468,101.468,99.7971,100.683,840155.23957519,0
+LEA.US,D,20150701,000000,101.598,101.912,100.328,101.361,868926.61377359,0
+LEA.US,D,20150702,000000,101.813,101.813,100.741,101.626,1048937.5832123,0
+LEA.US,D,20150706,000000,100.417,101.411,99.9741,100.506,834908.73673519,0
+LEA.US,D,20150707,000000,100.436,100.554,96.8081,98.7642,1245454.7013147,0
+LEA.US,D,20150708,000000,97.531,97.531,91.9072,92.6498,2184756.6433966,0
+LEA.US,D,20150709,000000,93.4691,94.4005,92.5928,92.6498,853425.02805678,0
+LEA.US,D,20150710,000000,93.6943,93.8605,92.3695,93.4405,744793.94987333,0
+LEA.US,D,20150713,000000,94.6739,94.8843,94.067,94.7033,818069.08944135,0
+LEA.US,D,20150714,000000,94.6001,94.9128,93.356,93.4307,996248.86670662,0
+LEA.US,D,20150715,000000,93.7042,93.9815,92.6124,93.0275,961039.34212393,0
+LEA.US,D,20150716,000000,91.98,92.5751,88.0293,88.9272,3033723.1608035,0
+LEA.US,D,20150717,000000,89.0649,89.6285,87.5611,89.3482,1095891.7501021,0
+LEA.US,D,20150720,000000,89.4013,89.6285,88.1738,89.0649,1064997.3724289,0
+LEA.US,D,20150721,000000,89.0364,89.5911,88.3352,89.3295,817180.43760371,0
+LEA.US,D,20150722,000000,88.999,89.5744,88.4985,88.6774,865693.30388382,0
+LEA.US,D,20150723,000000,89.5213,90.135,88.3449,88.7561,2146279.2389442,0
+LEA.US,D,20150724,000000,92.8121,93.2301,88.8544,89.2941,3827812.8853265,0
+LEA.US,D,20150727,000000,89.4652,90.912,87.7204,89.3747,2513992.9983614,0
+LEA.US,D,20150728,000000,90.0907,92.2122,89.6098,91.6358,2371568.7480092,0
+LEA.US,D,20150729,000000,91.9072,93.1101,91.4716,93.0914,1864886.7194712,0
+LEA.US,D,20150730,000000,92.2486,94.0946,92.2486,93.9441,1333449.5349941,0
+LEA.US,D,20150731,000000,94.3818,94.5067,92.5298,93.3106,1210322.4508048,0
+LEA.US,D,20150803,000000,93.6943,94.0209,92.398,92.876,879494.85999821,0
+LEA.US,D,20150804,000000,92.876,94.3347,92.4246,92.5928,634825.82687698,0
+LEA.US,D,20150805,000000,93.5635,94.1713,92.7334,92.8947,725723.52210837,0
+LEA.US,D,20150806,000000,93.1366,93.8998,92.52,93.3944,1003046.9515881,0
+LEA.US,D,20150807,000000,93.1927,95.2207,93.0629,94.6582,971984.8078357,0
+LEA.US,D,20150810,000000,95.0584,97.2094,94.8185,96.5877,1030645.9967605,0
+LEA.US,D,20150811,000000,95.7459,96.3773,92.2849,92.9233,979590.20342548,0
+LEA.US,D,20150812,000000,91.8434,92.3213,89.3924,91.9072,1831092.5305384,0
+LEA.US,D,20150813,000000,91.4716,93.7316,91.327,93.174,893129.66679754,0
+LEA.US,D,20150814,000000,93.3747,94.1133,92.5101,93.8703,773236.90926217,0
+LEA.US,D,20150817,000000,93.6943,96.1314,92.2122,96.0449,981352.255639,0
+LEA.US,D,20150818,000000,96.7796,98.2037,96.0056,96.8965,1293968.5843589,0
+LEA.US,D,20150819,000000,96.1698,96.9065,95.3829,95.9278,598355.51479011,0
+LEA.US,D,20150820,000000,95.0584,95.8236,92.6971,92.7797,757284.89704185,0
+LEA.US,D,20150821,000000,91.3634,92.6872,88.7118,88.7365,1063658.2940878,0
+LEA.US,D,20150824,000000,81.5303,88.9449,80.4365,85.8331,1482800.9992705,0
+LEA.US,D,20150825,000000,88.2712,89.1682,85.1967,85.2234,1196268.7371896,0
+LEA.US,D,20150826,000000,87.7618,89.6472,86.4695,89.3108,1592755.9043334,0
+LEA.US,D,20150827,000000,91.1687,93.9175,90.3887,93.6943,1445982.9538558,0
+LEA.US,D,20150828,000000,92.76,93.6097,91.8148,92.8219,1076152.2915486,0
+LEA.US,D,20150831,000000,92.7993,93.7484,92.2771,92.3892,689925.29110235,0
+LEA.US,D,20150901,000000,90.5234,92.0567,88.8624,89.2774,943042.61726576,0
+LEA.US,D,20150902,000000,90.135,91.0035,89.1062,90.135,1008462.2372714,0
+LEA.US,D,20150903,000000,91.2227,93.1269,90.135,91.8434,708950.9812462,0
+LEA.US,D,20150904,000000,90.5461,91.3998,89.7386,90.8579,621833.61499915,0
+LEA.US,D,20150908,000000,93.0727,93.9087,92.2397,93.59,962960.0095396,0
+LEA.US,D,20150909,000000,94.6936,96.1787,94.4102,94.5725,989217.94284255,0
+LEA.US,D,20150910,000000,94.3818,96.2151,93.7838,95.7655,967283.29056201,0
+LEA.US,D,20150911,000000,95.3732,95.4695,93.7838,95.2306,646759.58730976,0
+LEA.US,D,20150914,000000,95.326,96.1216,95.0387,95.8423,866385.720247,0
+LEA.US,D,20150915,000000,96.1787,97.1612,95.2679,96.9664,473092.20919253,0
+LEA.US,D,20150916,000000,97.0244,99.0105,96.7412,98.843,740214.4442936,0
+LEA.US,D,20150917,000000,98.8233,101.784,97.1523,100.102,1698667.1385057,0
+LEA.US,D,20150918,000000,98.548,99.1281,95.9573,96.0351,1980434.8439377,0
+LEA.US,D,20150921,000000,96.6251,97.1425,95.3358,96.877,815984.72300297,0
+LEA.US,D,20150922,000000,94.7998,95.0201,93.3009,94.3818,886633.56085863,0
+LEA.US,D,20150923,000000,94.846,94.8549,93.2211,94.2883,615047.73128708,0
+LEA.US,D,20150924,000000,93.4405,94.846,91.0663,94.3818,980786.93479034,0
+LEA.US,D,20150925,000000,95.3358,96.6734,94.9729,95.7655,748780.68197326,0
+LEA.US,D,20150928,000000,94.9444,95.1745,92.76,93.356,1085326.5541699,0
+LEA.US,D,20150929,000000,93.4208,95.0486,93.0078,94.8942,797957.4952213,0
+LEA.US,D,20150930,000000,96.2544,99.3645,96.1413,97.7758,1523377.0048589,0
+LEA.US,D,20151001,000000,98.5184,98.7446,95.7558,98.5775,1137972.5665826,0
+LEA.US,D,20151002,000000,97.1897,98.4594,96.0547,98.361,942264.79271681,0
+LEA.US,D,20151005,000000,99.2656,102.857,98.6757,102.099,1058379.2547961,0
+LEA.US,D,20151006,000000,102.226,102.737,100.957,101.695,604031.09208719,0
+LEA.US,D,20151007,000000,101.971,103.515,101.606,103.121,690370.63378529,0
+LEA.US,D,20151008,000000,103.378,105.187,102.717,104.793,726529.81605257,0
+LEA.US,D,20151009,000000,104.715,105.747,103.652,104.292,1025600.8132154,0
+LEA.US,D,20151012,000000,104.243,105.098,103.819,104.616,504289.58257238,0
+LEA.US,D,20151013,000000,104.439,104.813,102.353,102.56,884855.24041925,0
+LEA.US,D,20151014,000000,102.443,104.282,101.735,103.603,840128.80370817,0
+LEA.US,D,20151015,000000,103.859,105.147,103.397,104.301,748003.87418843,0
+LEA.US,D,20151016,000000,104.173,105.678,103.131,104.97,564869.40538451,0
+LEA.US,D,20151019,000000,104.253,104.774,103.741,104.38,678829.34430138,0
+LEA.US,D,20151020,000000,104.606,106.947,104.213,105.885,529220.63870359,0
+LEA.US,D,20151021,000000,105.835,106.997,105.314,105.443,676794.7993047,0
+LEA.US,D,20151022,000000,105.216,107.026,104.321,106.75,1104150.9250187,0
+LEA.US,D,20151023,000000,108.61,110.989,107.399,108.688,1571441.4781638,0
+LEA.US,D,20151026,000000,107.655,108.511,105.934,107.98,1219966.4584478,0
+LEA.US,D,20151027,000000,107.892,110.615,107.675,110.124,1514477.2685492,0
+LEA.US,D,20151028,000000,110.576,113.172,110.251,112.965,1370393.6591592,0
+LEA.US,D,20151029,000000,112.582,113.389,110.547,111.117,1391423.3913762,0
+LEA.US,D,20151030,000000,111.589,113.359,111.225,112.425,797738.89093631,0
+LEA.US,D,20151102,000000,112.415,113.88,111.786,113.546,1130009.2700239,0
+LEA.US,D,20151103,000000,112.956,113.683,111.058,111.462,999899.04988408,0
+LEA.US,D,20151104,000000,111.963,112.307,110.792,111.579,919893.9486304,0
+LEA.US,D,20151105,000000,111.412,112.327,110.38,110.881,1029938.3289354,0
+LEA.US,D,20151106,000000,110.979,111.649,110.36,110.959,587010.46078064,0
+LEA.US,D,20151109,000000,110.891,111.314,109.78,111.039,543922.03106089,0
+LEA.US,D,20151110,000000,110.635,112.574,110.281,112.032,1371839.4977325,0
+LEA.US,D,20151111,000000,112.484,113.419,112.071,112.818,536496.60271969,0
+LEA.US,D,20151112,000000,111.776,112.524,111.058,111.265,667562.58112888,0
+LEA.US,D,20151113,000000,110.832,111.619,108.6,108.963,618272.90706393,0
+LEA.US,D,20151116,000000,108.56,110.134,108.56,109.8,606590.28736786,0
+LEA.US,D,20151117,000000,110.006,110.881,109.269,110.074,440588.29392328,0
+LEA.US,D,20151118,000000,110.498,112.041,110.241,111.462,735542.4131793,0
+LEA.US,D,20151119,000000,111.166,112.425,110.862,111.874,694263.82358652,0
+LEA.US,D,20151120,000000,112.454,113.506,112.17,112.965,523145.47310881,0
+LEA.US,D,20151123,000000,113.065,113.459,112.032,112.032,449827.62944792,0
+LEA.US,D,20151124,000000,111.432,113.015,110.95,112.574,339234.19652005,0
+LEA.US,D,20151125,000000,112.582,113.478,112.425,112.858,228974.26222233,0
+LEA.US,D,20151127,000000,112.946,113.526,112.277,113.105,173342.01360002,0
+LEA.US,D,20151130,000000,113.526,113.656,112.779,113.182,893867.83754596,0
+LEA.US,D,20151201,000000,113.87,114.127,112.751,113.262,1023088.3890841,0
+LEA.US,D,20151202,000000,113.379,113.841,111.717,111.874,381782.72449406,0
+LEA.US,D,20151203,000000,111.923,113.045,111.068,111.796,614187.54884471,0
+LEA.US,D,20151204,000000,112.023,113.409,111.373,113.272,913000.28792202,0
+LEA.US,D,20151207,000000,113.339,113.586,112.003,112.621,777823.53219072,0
+LEA.US,D,20151208,000000,112.11,112.19,110.291,111.127,781998.36565216,0
+LEA.US,D,20151209,000000,110.675,112.878,110.084,110.685,588264.13093602,0
+LEA.US,D,20151210,000000,110.488,111.756,110.321,110.969,471344.39167665,0
+LEA.US,D,20151211,000000,109.504,110.891,109.102,109.298,608806.83314135,0
+LEA.US,D,20151214,000000,109.239,109.83,107.37,108.088,1360162.9786212,0
+LEA.US,D,20151215,000000,109.022,111.363,109.022,110.458,1049062.6451986,0
+LEA.US,D,20151216,000000,111.442,113.035,111.216,112.76,666767.47158995,0
+LEA.US,D,20151217,000000,112.76,112.908,109.868,109.937,599258.40132536,0
+LEA.US,D,20151218,000000,109.553,114.382,108.934,110.399,1184857.5935126,0
+LEA.US,D,20151221,000000,110.901,112.631,109.917,110.921,479674.74008134,0
+LEA.US,D,20151222,000000,111.707,112.828,111.275,112.18,487316.73917931,0
+LEA.US,D,20151223,000000,113.035,113.87,112.631,113.329,526644.15843293,0
+LEA.US,D,20151224,000000,113.301,113.693,112.17,112.397,191569.54391259,0
+LEA.US,D,20151228,000000,112.16,113.262,111.51,113.055,250070.08410692,0
+LEA.US,D,20151229,000000,113.556,113.783,112.248,113.252,329783.37405922,0
+LEA.US,D,20151230,000000,112.691,113.095,111.904,112.091,238857.20943257,0
+LEA.US,D,20151231,000000,111.619,112.18,110.605,110.615,405535.35101449,0
+LEA.US,D,20160104,000000,109.681,109.957,107.606,108.698,516599.54572819,0
+LEA.US,D,20160105,000000,108.688,109.643,105.147,105.6,1272804.6392785,0
+LEA.US,D,20160106,000000,103.819,103.996,100.486,101.98,1238445.1294971,0
+LEA.US,D,20160107,000000,99.4041,100.879,97.4631,97.8054,1046717.9871464,0
+LEA.US,D,20160108,000000,99.2459,100.259,96.3026,96.4825,949325.20274026,0
+LEA.US,D,20160111,000000,97.4336,99.3447,97.4336,99.1777,854880.01750717,0
+LEA.US,D,20160112,000000,102.363,102.875,97.2684,101.234,1744473.3787083,0
+LEA.US,D,20160113,000000,101.331,101.892,96.3872,97.1995,1930660.1733893,0
+LEA.US,D,20160114,000000,96.9664,98.1152,92.5101,95.0486,2318140.8439909,0
+LEA.US,D,20160115,000000,92.1385,93.8408,91.093,93.1829,1551103.1455458,0
+LEA.US,D,20160119,000000,93.4592,94.1801,91.6526,92.3596,788240.28056201,0
+LEA.US,D,20160120,000000,91.1224,93.4307,89.2517,92.3695,1172428.6689552,0
+LEA.US,D,20160121,000000,92.3036,93.8408,90.8293,91.3368,1052819.5886083,0
+LEA.US,D,20160122,000000,92.8573,93.8998,89.6737,91.3732,1091046.869088,0
+LEA.US,D,20160125,000000,90.9758,91.6437,88.827,90.135,1016908.4967853,0
+LEA.US,D,20160126,000000,90.9945,92.047,90.9858,91.9997,681971.14542069,0
+LEA.US,D,20160127,000000,91.862,93.6097,90.6366,91.8886,924784.58402971,0
+LEA.US,D,20160128,000000,95.3732,95.5925,89.541,90.9758,1774152.7232625,0
+LEA.US,D,20160129,000000,91.2493,93.5733,90.9307,93.5065,1147176.3153633,0
+LEA.US,D,20160201,000000,93.174,95.7361,92.3508,95.1253,1002027.1371795,0
+LEA.US,D,20160202,000000,93.8703,94.4202,90.1438,91.506,1032516.8427343,0
+LEA.US,D,20160203,000000,92.1198,92.3892,86.8175,88.4778,1233132.5369895,0
+LEA.US,D,20160204,000000,88.2171,90.431,86.8648,89.0718,966211.62118346,0
+LEA.US,D,20160205,000000,88.9175,90.73,88.3135,88.7916,1504200.8336259,0
+LEA.US,D,20160208,000000,87.2572,87.3693,84.2437,85.5419,1097550.0923758,0
+LEA.US,D,20160209,000000,84.8997,87.7313,84.6578,87.3605,1649463.8893907,0
+LEA.US,D,20160210,000000,87.512,90.6199,87.3143,88.4689,1069977.4830705,0
+LEA.US,D,20160211,000000,87.1353,90.4949,87.1353,88.1601,1102776.2599335,0
+LEA.US,D,20160212,000000,89.3767,90.7841,88.1601,90.6927,763928.43377763,0
+LEA.US,D,20160216,000000,92.2672,94.4398,91.7489,93.5733,1234225.5584145,0
+LEA.US,D,20160217,000000,93.6845,96.9162,93.1465,95.7655,1352584.0188984,0
+LEA.US,D,20160218,000000,96.1787,96.1787,93.1002,94.4683,1150538.7542957,0
+LEA.US,D,20160219,000000,93.7316,94.0493,92.3596,93.0541,1272143.742603,0
+LEA.US,D,20160222,000000,94.2097,96.0252,93.774,95.4126,611432.11808959,0
+LEA.US,D,20160223,000000,94.4772,94.4772,90.1812,90.3346,1176322.8755206,0
+LEA.US,D,20160224,000000,89.6118,89.6118,87.036,88.6558,1706568.4124534,0
+LEA.US,D,20160225,000000,88.7108,90.7644,87.4775,90.6464,764324.97178297,0
+LEA.US,D,20160226,000000,91.3918,92.3312,90.6563,91.6722,681011.32009492,0
+LEA.US,D,20160229,000000,91.6879,93.5635,91.3171,91.5532,1038703.8523819,0
+LEA.US,D,20160301,000000,92.876,95.4597,92.1385,94.9729,1111581.4371805,0
+LEA.US,D,20160302,000000,94.5725,96.5877,94.5343,96.4531,912651.53783014,0
+LEA.US,D,20160303,000000,96.3419,99.3941,96.2731,99.1677,1175293.9102349,0
+LEA.US,D,20160304,000000,99.0105,99.6002,97.0344,98.4692,863229.68443007,0
+LEA.US,D,20160307,000000,97.5123,98.6757,97.2684,97.9185,724919.26169239,0
+LEA.US,D,20160308,000000,97.3264,97.9185,94.5165,95.4597,1018881.0191709,0
+LEA.US,D,20160309,000000,95.6407,98.125,95.326,97.6686,617025.33749325,0
+LEA.US,D,20160310,000000,98.2529,98.5971,94.6395,95.7942,794828.91203552,0
+LEA.US,D,20160311,000000,96.5484,99.6191,96.5484,98.8823,779712.67991876,0
+LEA.US,D,20160314,000000,98.0365,100.328,97.5123,99.9154,753761.80937893,0
+LEA.US,D,20160315,000000,99.1083,99.993,99.0006,99.816,786911.36986203,0
+LEA.US,D,20160316,000000,99.7086,101.391,99.5316,101.321,980260.25097811,0
+LEA.US,D,20160317,000000,100.711,101.932,100.426,101.518,748268.23285867,0
+LEA.US,D,20160318,000000,101.822,102.885,100.584,101.085,852899.36100866,0
+LEA.US,D,20160321,000000,101.154,101.429,100.053,101.311,685478.98162186,0
+LEA.US,D,20160322,000000,100.603,101.695,99.7683,101.381,478892.84847592,0
+LEA.US,D,20160323,000000,101.429,102.787,99.8657,100.053,644914.16043872,0
+LEA.US,D,20160324,000000,99.5018,99.8657,98.0071,99.806,745363.33777845,0
+LEA.US,D,20160328,000000,99.816,100.122,99.0204,99.3249,448530.23843554,0
+LEA.US,D,20160329,000000,99.3249,101.124,98.8918,100.78,430666.7096766,0
+LEA.US,D,20160330,000000,101.538,101.793,100.347,100.879,725925.85816751,0
+LEA.US,D,20160331,000000,100.879,101.361,100.151,100.436,777860.1356989,0
+LEA.US,D,20160401,000000,99.5614,99.5614,95.3063,95.8236,1591252.1102053,0
+LEA.US,D,20160404,000000,95.5728,95.6603,91.8434,92.5751,1609442.0202456,0
+LEA.US,D,20160405,000000,91.6722,94.5725,91.0753,93.6756,1297381.8614973,0
+LEA.US,D,20160406,000000,93.8035,96.0252,93.3106,96.0154,1161485.2367717,0
+LEA.US,D,20160407,000000,95.7655,96.7609,92.7797,93.7484,1138086.4441636,0
+LEA.US,D,20160408,000000,94.5067,96.4825,93.8408,94.5244,1070395.3731223,0
+LEA.US,D,20160411,000000,95.2777,96.8573,94.9227,95.9004,735393.96561831,0
+LEA.US,D,20160412,000000,96.2052,96.6074,95.1843,95.622,471917.84663823,0
+LEA.US,D,20160413,000000,96.4531,98.9314,96.4531,98.7642,680420.58014336,0
+LEA.US,D,20160414,000000,98.9413,100.417,98.9413,99.1875,527167.79195281,0
+LEA.US,D,20160415,000000,99.0401,99.1381,97.5025,98.1348,604699.10611158,0
+LEA.US,D,20160418,000000,98.0071,99.0491,97.8889,98.6463,439985.35280232,0
+LEA.US,D,20160419,000000,99.3744,102.403,98.9709,101.252,1048047.9146106,0
+LEA.US,D,20160420,000000,101.124,102.65,100.692,102.059,672821.28513827,0
+LEA.US,D,20160421,000000,102.502,103.278,102.059,102.166,848500.83944163,0
+LEA.US,D,20160422,000000,102.139,102.64,100.967,101.862,505826.9299162,0
+LEA.US,D,20160425,000000,101.725,103.564,100.898,102.196,1014203.904236,0
+LEA.US,D,20160426,000000,102.56,105.501,102.353,104.901,1323653.0127338,0
+LEA.US,D,20160427,000000,107.92,108.393,104.144,104.774,1813721.1156117,0
+LEA.US,D,20160428,000000,104.292,105.462,100.683,104.272,1461445.9025362,0
+LEA.US,D,20160429,000000,104.301,105.147,102.994,103.996,1251614.2583312,0
+LEA.US,D,20160502,000000,104.764,106.042,104.046,105.974,1364733.3333238,0
+LEA.US,D,20160503,000000,105.069,105.924,102.166,104.892,1286976.2975313,0
+LEA.US,D,20160504,000000,104.203,105.413,103.505,104.243,991471.09212423,0
+LEA.US,D,20160505,000000,104.793,105.433,103.201,103.278,970712.83592624,0
+LEA.US,D,20160506,000000,103.161,104.026,102.63,103.889,997263.59729467,0
+LEA.US,D,20160509,000000,104.006,104.842,103.732,103.967,706188.43314227,0
+LEA.US,D,20160510,000000,104.35,105.491,103.78,105.059,788260.61584434,0
+LEA.US,D,20160511,000000,104.528,106.259,104.006,104.105,733012.70405799,0
+LEA.US,D,20160512,000000,104.813,105.344,102.737,103.505,786971.35894489,0
+LEA.US,D,20160513,000000,103.387,104.724,102.727,103.004,723666.60830113,0
+LEA.US,D,20160516,000000,103.161,105.246,103.091,103.662,623045.59782575,0
+LEA.US,D,20160517,000000,102.423,104.537,102.059,102.707,689061.04160351,0
+LEA.US,D,20160518,000000,102.493,103.996,101.775,102.797,802006.24993234,0
+LEA.US,D,20160519,000000,102.393,103.191,100.309,100.997,958067.34061205,0
+LEA.US,D,20160520,000000,101.105,103.672,101.105,103.171,848851.62306175,0
+LEA.US,D,20160523,000000,102.984,103.229,101.775,101.922,641330.06692883,0
+LEA.US,D,20160524,000000,102.52,105.197,102.52,104.823,597203.52104636,0
+LEA.US,D,20160525,000000,104.901,106.278,104.616,105.668,852783.4498994,0
+LEA.US,D,20160526,000000,105.718,106.171,104.567,105.59,680788.64875345,0
+LEA.US,D,20160527,000000,105.462,106.937,105.256,106.76,838245.75656482,0
+LEA.US,D,20160531,000000,106.662,107.38,105.915,107.242,937035.57486678,0
+LEA.US,D,20160601,000000,106.249,106.515,103.78,106.151,1089476.9852925,0
+LEA.US,D,20160602,000000,105.491,106.987,105.491,106.121,929014.32275344,0
+LEA.US,D,20160603,000000,105.63,106.229,104.154,104.715,557018.9696427,0
+LEA.US,D,20160606,000000,104.97,105.481,104.154,105.059,681078.4265266,0
+LEA.US,D,20160607,000000,105.059,105.845,104.488,105.285,820981.10187037,0
+LEA.US,D,20160608,000000,105.807,106.426,105.275,106.042,632173.0892976,0
+LEA.US,D,20160609,000000,105.049,106.859,104.43,106.623,497743.65519176,0
+LEA.US,D,20160610,000000,105.364,105.905,104.144,104.311,587908.26349532,0
+LEA.US,D,20160613,000000,103.081,104.115,102.363,102.403,548155.83684109,0
+LEA.US,D,20160614,000000,102.029,103.191,101.351,102.473,739391.88212353,0
+LEA.US,D,20160615,000000,102.787,104.774,102.787,102.914,615586.61626871,0
+LEA.US,D,20160616,000000,101.942,102.717,100.436,102.63,624947.96348731,0
+LEA.US,D,20160617,000000,102.473,103.662,102.325,103.515,650820.5431902,0
+LEA.US,D,20160620,000000,105.285,106.73,104.646,106.416,811872.92891672,0
+LEA.US,D,20160621,000000,104.223,104.636,102.129,103.308,1311320.6807674,0
+LEA.US,D,20160622,000000,103.111,104.4,102.679,102.857,740603.86495014,0
+LEA.US,D,20160623,000000,104.164,105.197,103.298,104.931,723167.37712004,0
+LEA.US,D,20160624,000000,100.594,100.594,94.5343,94.8843,1808900.6369364,0
+LEA.US,D,20160627,000000,93.5448,93.5448,88.1601,88.4885,3103241.3569619,0
+LEA.US,D,20160628,000000,89.8537,91.6526,89.2016,91.2788,1227739.6201167,0
+LEA.US,D,20160629,000000,91.9249,94.1418,91.4617,93.2675,1422989.8501303,0
+LEA.US,D,20160630,000000,93.3747,94.0306,91.2591,92.1472,1467507.8501975,0
+LEA.US,D,20160701,000000,93.4307,95.5355,92.398,93.1002,1198012.487649,0
+LEA.US,D,20160705,000000,92.2672,92.7993,89.5832,90.0632,927834.87637855,0
+LEA.US,D,20160706,000000,89.6914,91.7076,88.7482,91.0486,1563232.1246889,0
+LEA.US,D,20160707,000000,91.0486,93.5999,90.6366,92.1729,1946716.9123136,0
+LEA.US,D,20160708,000000,93.6559,97.0344,93.5822,96.3576,1396307.9261908,0
+LEA.US,D,20160711,000000,97.1327,98.9709,96.6822,97.2586,873362.75561293,0
+LEA.US,D,20160712,000000,98.6857,99.5018,98.0463,98.4594,1089263.4648281,0
+LEA.US,D,20160713,000000,98.6168,99.9353,97.4926,99.7583,857078.26152658,0
+LEA.US,D,20160714,000000,100.84,102.727,100.446,100.86,1020949.1173835,0
+LEA.US,D,20160715,000000,101.321,101.548,100.357,101.272,640388.54335715,0
+LEA.US,D,20160718,000000,101.184,102.363,101.017,102.196,458483.34236982,0
+LEA.US,D,20160719,000000,101.105,102.139,100.367,101.675,541272.34377386,0
+LEA.US,D,20160720,000000,101.705,103.465,101.341,102.914,693156.56746389,0
+LEA.US,D,20160721,000000,103.249,105.265,103.091,104.173,697120.93075327,0
+LEA.US,D,20160722,000000,103.809,104.233,102.206,102.787,871075.0363513,0
+LEA.US,D,20160725,000000,102.787,103.849,102.286,102.807,771145.42547499,0
+LEA.US,D,20160726,000000,102.847,104.154,102.737,104.056,958633.67822481,0
+LEA.US,D,20160727,000000,104.193,105.875,103.839,105.462,1538766.7465229,0
+LEA.US,D,20160728,000000,93.6196,100.751,93.6196,99.6589,2669351.5050367,0
+LEA.US,D,20160729,000000,100.151,104.38,99.8955,102.737,1506667.503372,0
+LEA.US,D,20160801,000000,102.865,103.642,101.735,102.934,1234954.5782859,0
+LEA.US,D,20160802,000000,102.363,102.58,97.5025,98.8135,2482959.3240043,0
+LEA.US,D,20160803,000000,98.5578,100.731,98.0562,100.731,1639778.194419,0
+LEA.US,D,20160804,000000,100.898,101.999,100.83,101.017,882213.68724515,0
+LEA.US,D,20160805,000000,101.578,104.439,101.351,103.014,739252.5854396,0
+LEA.US,D,20160808,000000,103.014,103.76,102.974,103.692,849404.742741,0
+LEA.US,D,20160809,000000,103.071,104.292,102.56,103.278,750841.66283697,0
+LEA.US,D,20160810,000000,103.406,103.918,102.512,102.954,628059.26168313,0
+LEA.US,D,20160811,000000,103.278,104.547,103.278,103.996,867321.14323398,0
+LEA.US,D,20160812,000000,103.465,103.957,102.61,103.455,594799.89067547,0
+LEA.US,D,20160815,000000,103.348,104.243,103.348,103.869,527555.17908112,0
+LEA.US,D,20160816,000000,103.445,103.445,102.049,102.139,811846.4930497,0
+LEA.US,D,20160817,000000,102.129,102.757,101.715,102.62,884363.12658697,0
+LEA.US,D,20160818,000000,102.306,103.219,101.803,102.885,873700.32129953,0
+LEA.US,D,20160819,000000,102.335,104.066,101.892,103.918,520956.37996645,0
+LEA.US,D,20160822,000000,103.358,103.996,103.024,103.918,698839.26210978,0
+LEA.US,D,20160823,000000,104.4,105.354,104.203,104.862,850197.8187517,0
+LEA.US,D,20160824,000000,104.734,105.728,104.39,104.764,583615.48539638,0
+LEA.US,D,20160825,000000,104.4,105.039,103.201,104.537,559226.36453915,0
+LEA.US,D,20160826,000000,104.636,105.835,104.233,104.557,694146.89571315,0
+LEA.US,D,20160829,000000,104.331,105.423,104.085,104.724,506903.68311534,0
+LEA.US,D,20160830,000000,104.636,105.56,104.213,105.059,714799.40844305,0
+LEA.US,D,20160831,000000,104.911,106.239,104.341,105.6,781750.27520779,0
+LEA.US,D,20160901,000000,105.334,107.272,104.518,105.088,797042.40751665,0
+LEA.US,D,20160902,000000,105.61,106.495,105.039,106.288,534610.50528399,0
+LEA.US,D,20160906,000000,106.692,106.917,105.63,106.072,628525.95641251,0
+LEA.US,D,20160907,000000,106.072,106.701,105.688,106.189,753747.5746813,0
+LEA.US,D,20160908,000000,105.816,106.229,104.675,104.941,840913.74560594,0
+LEA.US,D,20160909,000000,104.193,104.537,102.393,102.64,832615.93365297,0
+LEA.US,D,20160912,000000,101.892,105.275,101.636,104.921,869906.77438169,0
+LEA.US,D,20160913,000000,103.702,104.754,103.121,103.889,635328.10835042,0
+LEA.US,D,20160914,000000,103.338,105.216,102.827,104.616,569512.96710356,0
+LEA.US,D,20160915,000000,104.833,106.563,104.498,106.199,587842.17382776,0
+LEA.US,D,20160916,000000,106.179,106.642,104.695,106.524,891984.79040261,0
+LEA.US,D,20160919,000000,107.124,108.284,105.767,105.845,670782.67308513,0
+LEA.US,D,20160920,000000,106.672,106.869,105.443,106.436,833662.18392862,0
+LEA.US,D,20160921,000000,106.721,107.803,106.721,107.675,525617.22667548,0
+LEA.US,D,20160922,000000,108.097,109.897,108.097,109.603,709652.54848644,0
+LEA.US,D,20160923,000000,109.504,109.504,108.117,108.924,683358.0116753,0
+LEA.US,D,20160926,000000,108.226,108.658,107.419,108.256,903512.861953,0
+LEA.US,D,20160927,000000,107.911,108.461,107.232,107.793,731381.81441547,0
+LEA.US,D,20160928,000000,107.92,109.179,107.842,109.062,676227.44492781,0
+LEA.US,D,20160929,000000,108.451,109.249,107.783,107.852,716341.83960745,0
+LEA.US,D,20160930,000000,108.441,110.576,108.107,110.055,631905.68033502,0
+LEA.US,D,20161003,000000,110.035,110.488,109.396,109.848,649279.12878992,0
+LEA.US,D,20161004,000000,110.389,111.225,109.603,110.084,658145.31188388,0
+LEA.US,D,20161005,000000,110.222,113.753,110.104,113.005,798754.63828847,0
+LEA.US,D,20161006,000000,109.613,111.186,109.159,110.586,1219837.329405,0
+LEA.US,D,20161007,000000,110.38,110.428,108.777,109.858,1373641.2037465,0
+LEA.US,D,20161010,000000,110.418,111.127,109.209,109.279,359821.6363465,0
+LEA.US,D,20161011,000000,109.121,109.416,106.898,107.488,648259.31438128,0
+LEA.US,D,20161012,000000,107.823,108.61,107.409,108.107,515054.06427144,0
+LEA.US,D,20161013,000000,107.281,107.281,104.636,105.698,1155812.7097669,0
+LEA.US,D,20161014,000000,105.924,106.917,105.177,105.383,560695.58868717,0
+LEA.US,D,20161017,000000,105.491,106.947,105.187,105.246,783187.97966821,0
+LEA.US,D,20161018,000000,105.954,106.219,100.603,102.453,1948227.8237904,0
+LEA.US,D,20161019,000000,102.827,105.403,102.512,105.167,874619.47606065,0
+LEA.US,D,20161020,000000,105.187,105.285,103.819,104.744,674030.21767253,0
+LEA.US,D,20161021,000000,104.026,104.951,103.014,104.754,428377.97365086,0
+LEA.US,D,20161024,000000,105.197,106.652,105.197,106.456,713577.25797528,0
+LEA.US,D,20161025,000000,105.63,106.386,102.089,103.593,1450277.765483,0
+LEA.US,D,20161026,000000,105.334,109.897,103.642,109.533,2793761.7455407,0
+LEA.US,D,20161027,000000,109.533,110.862,107.094,109.887,2138081.0698747,0
+LEA.US,D,20161028,000000,109.927,110.744,108.678,110.134,1155910.3191221,0
+LEA.US,D,20161031,000000,110.311,111.639,110.045,111.462,1080152.2415821,0
+LEA.US,D,20161101,000000,111.668,112.564,110.045,111.52,1756738.6042429,0
+LEA.US,D,20161102,000000,110.94,112.612,109.032,109.533,1181399.5787531,0
+LEA.US,D,20161103,000000,109.917,110.488,108.708,109.002,573142.81499869,0
+LEA.US,D,20161104,000000,109.042,110.921,108.433,109.356,786837.14608154,0
+LEA.US,D,20161107,000000,111.235,112.051,110.281,111.304,727776.36885914,0
+LEA.US,D,20161108,000000,110.695,111.55,109.052,110.979,980946.5667566,0
+LEA.US,D,20161109,000000,106.613,107.793,102.157,106.179,2642228.3054708,0
+LEA.US,D,20161110,000000,105.383,109.977,105.127,108.284,1146487.9660565,0
+LEA.US,D,20161111,000000,107.901,108.6,106.73,108.107,864473.18694428,0
+LEA.US,D,20161114,000000,108.481,112.711,108.481,111.323,1241489.3212612,0
+LEA.US,D,20161115,000000,111.678,114.244,111.668,113.803,862839.24700942,0
+LEA.US,D,20161116,000000,113.005,114.962,112.975,114.569,809186.63812151,0
+LEA.US,D,20161117,000000,113.99,115.091,112.061,114.894,548038.90896771,0
+LEA.US,D,20161118,000000,115.13,116.251,114.521,115.199,778599.32321143,0
+LEA.US,D,20161121,000000,115.927,116.232,113.389,115.11,545027.25365529,0
+LEA.US,D,20161122,000000,115.425,117.264,114.294,117.008,556382.47530591,0
+LEA.US,D,20161123,000000,116.811,118.572,116.546,116.841,585459.89550331,0
+LEA.US,D,20161125,000000,117.304,118.504,116.978,117.687,249587.12115169,0
+LEA.US,D,20161128,000000,117.864,118.267,115.907,116.831,698937.88822907,0
+LEA.US,D,20161129,000000,116.222,117.117,115.681,116.28,744185.9249318,0
+LEA.US,D,20161130,000000,116.881,118.749,116.704,117.579,895099.13889078,0
+LEA.US,D,20161201,000000,118.385,120.963,117.884,119.595,708262.63193947,0
+LEA.US,D,20161202,000000,119.595,120.569,117.992,118.719,620164.08832021,0
+LEA.US,D,20161205,000000,119.91,120.686,118.582,119.133,599192.3116578,0
+LEA.US,D,20161206,000000,119.497,120.834,118.976,120.667,634575.70290438,0
+LEA.US,D,20161207,000000,120.303,125.153,120.303,124.325,756227.46236091,0
+LEA.US,D,20161208,000000,124.789,126.067,124.218,125.693,866883.93466398,0
+LEA.US,D,20161209,000000,125.604,126.293,124.836,126.293,496890.59009821,0
+LEA.US,D,20161212,000000,125.781,125.781,121.749,122.408,1149677.5550893,0
+LEA.US,D,20161213,000000,122.418,124.218,122.142,123.42,701325.25037409,0
+LEA.US,D,20161214,000000,121.916,123.844,121.021,122.024,568353.85601101,0
+LEA.US,D,20161215,000000,122.261,123.894,121.14,122.182,726044.81956912,0
+LEA.US,D,20161216,000000,123.017,124.729,122.192,122.625,706066.42144831,0
+LEA.US,D,20161219,000000,123.096,123.647,121.581,123.47,656982.13373485,0
+LEA.US,D,20161220,000000,124.699,124.936,123.558,124.325,442758.06854742,0
+LEA.US,D,20161221,000000,124.463,124.492,122.448,123.765,526409.28592207,0
+LEA.US,D,20161222,000000,123.323,123.814,120.923,121.601,491053.34730664,0
+LEA.US,D,20161223,000000,121.581,122.457,120.628,121.542,472949.86221626,0
+LEA.US,D,20161227,000000,121.71,123.372,120.667,122.703,463505.14034013,0
+LEA.US,D,20161228,000000,123.283,123.5,120.559,120.676,343883.8588238,0
+LEA.US,D,20161229,000000,121.07,121.907,120.667,120.746,379930.18027419,0
+LEA.US,D,20161230,000000,121.552,121.69,119.968,120.442,284023.905006,0
+LEA.US,D,20170103,000000,121.208,123.607,120.372,120.943,806072.28963334,0
+LEA.US,D,20170104,000000,121.07,124.325,120.844,124.031,1102814.8969699,0
+LEA.US,D,20170105,000000,124.031,124.65,122.122,124.248,812381.31097486,0
+LEA.US,D,20170106,000000,124.572,125.417,123.804,124.602,602258.87223251,0
+LEA.US,D,20170109,000000,124.669,125.053,123.008,123.727,541552.97066996,0
+LEA.US,D,20170110,000000,125.614,130.68,125.32,129.932,1742368.6769876,0
+LEA.US,D,20170111,000000,130.226,131.575,129.518,131.034,1081965.1320014,0
+LEA.US,D,20170112,000000,131.259,131.259,128.073,130.099,568324.36985163,0
+LEA.US,D,20170113,000000,129.882,131.338,129.568,130.443,446846.47705898,0
+LEA.US,D,20170117,000000,130.483,131.318,128.427,129.056,531816.43749245,0
+LEA.US,D,20170118,000000,128.997,129.49,128.014,129.43,557805.94506871,0
+LEA.US,D,20170119,000000,129.824,130.503,128.624,128.899,401776.3740766,0
+LEA.US,D,20170120,000000,129.538,130.129,128.525,129.233,441226.8217883,0
+LEA.US,D,20170123,000000,129.313,129.627,127.64,128.889,524786.53039249,0
+LEA.US,D,20170124,000000,129.43,131.161,129.007,131.024,429084.62471167,0
+LEA.US,D,20170125,000000,132.223,133.935,131.328,133.748,782441.67480686,0
+LEA.US,D,20170126,000000,134.229,135.134,131.092,131.475,1156078.0852013,0
+LEA.US,D,20170127,000000,131.722,131.997,128.368,128.535,1160546.7634923,0
+LEA.US,D,20170130,000000,128.083,128.28,126.115,128.26,704424.34740051,0
+LEA.US,D,20170131,000000,128.054,129.862,127.6,129.303,890200.36937853,0
+LEA.US,D,20170201,000000,130.433,132.666,128.467,129.814,822093.44181358,0
+LEA.US,D,20170202,000000,130.62,130.62,127.739,127.984,744461.46800731,0
+LEA.US,D,20170203,000000,128.791,131.987,127.522,128.063,657966.36139942,0
+LEA.US,D,20170206,000000,127.926,128.869,127.463,128.673,374782.30355346,0
+LEA.US,D,20170207,000000,128.889,129.313,126.175,127.001,706007.44912956,0
+LEA.US,D,20170208,000000,126.558,127.777,126.549,127.208,485955.29202761,0
+LEA.US,D,20170209,000000,127.473,129.145,127.237,127.827,509911.2713713,0
+LEA.US,D,20170210,000000,128.742,128.978,127.837,128.624,499423.34951186,0
+LEA.US,D,20170213,000000,129.47,131.495,129.41,130.837,698837.22858156,0
+LEA.US,D,20170214,000000,130.876,131.987,130.286,131.318,542556.51685273,0
+LEA.US,D,20170215,000000,130.139,130.876,129.824,130.67,795281.37206725,0
+LEA.US,D,20170216,000000,130.699,131.044,128.447,129.096,695620.18691764,0
+LEA.US,D,20170217,000000,128.171,129.578,127.188,129.578,455411.69797453,0
+LEA.US,D,20170221,000000,129.43,131.388,128.378,129.017,738761.48837144,0
+LEA.US,D,20170222,000000,128.939,130.413,127.906,130.158,850316.78015331,0
+LEA.US,D,20170223,000000,130.021,131.82,129.824,130.031,998609.79298463,0
+LEA.US,D,20170224,000000,128.949,129.43,126.814,128.634,942021.78609303,0
+LEA.US,D,20170227,000000,128.653,131.073,128.535,130.738,522475.42555618,0
+LEA.US,D,20170228,000000,129.834,130.208,128.702,129.224,681747.45731511,0
+LEA.US,D,20170301,000000,130.216,132.499,130.216,131.211,765890.78852205,0
+LEA.US,D,20170302,000000,130.767,132.784,130.59,131.545,558734.25070687,0
+LEA.US,D,20170303,000000,131.348,132.302,130.433,131.968,437715.93529478,0
+LEA.US,D,20170306,000000,131.859,131.879,129.027,129.765,574113.82472973,0
+LEA.US,D,20170307,000000,129.824,130.069,128.575,129.725,521421.0411676,0
+LEA.US,D,20170308,000000,129.991,131.83,129.834,131.436,522250.72068649,0
+LEA.US,D,20170309,000000,131.692,132.735,130.817,131.525,761684.43537298,0
+LEA.US,D,20170310,000000,131.643,133,131.092,131.949,652239.94589652,0
+LEA.US,D,20170313,000000,132.656,134.299,132.528,133.679,478097.73893699,0
+LEA.US,D,20170314,000000,132.961,134.663,131.859,134.023,422540.73085929,0
+LEA.US,D,20170315,000000,134.721,135.961,134.259,135.341,688562.82718653,0
+LEA.US,D,20170316,000000,136.049,136.049,133.659,134.023,567888.17804575,0
+LEA.US,D,20170317,000000,134.052,134.052,131.889,132.42,756080.03156405,0
+LEA.US,D,20170320,000000,132.607,133.601,131.662,131.692,574285.65786538,0
+LEA.US,D,20170321,000000,131.899,132.607,124.866,125.123,1050308.181241,0
+LEA.US,D,20170322,000000,125.133,126.824,124.277,126.431,824687.20707422,0
+LEA.US,D,20170323,000000,125.437,126.391,124.415,125.545,750240.75524425,0
+LEA.US,D,20170324,000000,126.175,127.572,125.26,125.938,615418.85018953,0
+LEA.US,D,20170327,000000,125.073,126.617,124.268,126.175,693215.53978264,0
+LEA.US,D,20170328,000000,126.057,128.762,125.801,128.299,768718.40952942,0
+LEA.US,D,20170329,000000,128.476,129.46,128.014,128.348,590005.8478672,0
+LEA.US,D,20170330,000000,128.191,129.401,127.886,129.086,461048.63823519,0
+LEA.US,D,20170331,000000,129.509,130.286,129.046,129.293,941767.59506395,0
+LEA.US,D,20170403,000000,129.617,129.617,122.654,124.956,1363101.4269172,0
+LEA.US,D,20170404,000000,123.932,124.562,121.601,122.929,1256490.6590328,0
+LEA.US,D,20170405,000000,124.415,124.415,121.327,121.572,987331.84540684,0
+LEA.US,D,20170406,000000,121.385,122.762,120.903,122.663,898438.19224864,0
+LEA.US,D,20170407,000000,122.329,123.343,121.641,122.703,651426.5346035,0
+LEA.US,D,20170410,000000,122.644,123.588,122.015,122.162,748617.99971466,0
+LEA.US,D,20170411,000000,122.221,122.792,120.619,122.585,850770.25694917,0
+LEA.US,D,20170412,000000,122.999,123.116,120.766,121.297,644745.37759542,0
+LEA.US,D,20170413,000000,121.237,121.975,120.539,120.609,494062.96909082,0
+LEA.US,D,20170417,000000,120.589,122.919,120.589,122.84,434457.20630209,0
+LEA.US,D,20170418,000000,122.329,123.186,121.936,122.635,781107.6802863,0
+LEA.US,D,20170419,000000,123.637,125.162,123.204,124.739,754701.29942238,0
+LEA.US,D,20170420,000000,126.981,129.313,126.834,128.467,1081244.2462431,0
+LEA.US,D,20170421,000000,128.044,128.457,126.391,126.981,658007.03196407,0
+LEA.US,D,20170424,000000,128.318,129.784,128.29,128.614,821043.12448147,0
+LEA.US,D,20170425,000000,129.617,130.139,127.984,128.702,1240891.4639608,0
+LEA.US,D,20170426,000000,128.515,132.116,126.598,128.82,1669229.7838112,0
+LEA.US,D,20170427,000000,129.46,130.777,127.906,130.216,992986.07065748,0
+LEA.US,D,20170428,000000,130.59,131.408,128.624,130.286,790150.7803365,0
+LEA.US,D,20170501,000000,131.231,131.839,130.256,130.256,604502.87063714,0
+LEA.US,D,20170502,000000,130.089,130.64,122.201,123.146,1915116.9003437,0
+LEA.US,D,20170503,000000,123.166,126.254,122.683,124.435,1221687.8400966,0
+LEA.US,D,20170504,000000,125.043,127.69,123.51,127.296,1156986.0555571,0
+LEA.US,D,20170505,000000,128.309,128.692,126.499,128.614,833761.82681202,0
+LEA.US,D,20170508,000000,128.939,132.135,128.859,130.571,1226554.0731571,0
+LEA.US,D,20170509,000000,131.141,132.637,130.886,131.712,919060.20205505,0
+LEA.US,D,20170510,000000,131.781,132.528,130.66,132.174,777381.23980013,0
+LEA.US,D,20170511,000000,132.086,133.128,131.141,132.263,665879.83651642,0
+LEA.US,D,20170512,000000,131.889,132.066,130.896,131.772,506153.31119753,0
+LEA.US,D,20170515,000000,132.026,134.259,131.781,133.541,711657.60732374,0
+LEA.US,D,20170516,000000,133.915,134.249,131.565,133.315,673093.77792144,0
+LEA.US,D,20170517,000000,131.682,132.833,128.535,129.106,873507.13611744,0
+LEA.US,D,20170518,000000,128.014,130.089,127.473,129.617,601251.25899327,0
+LEA.US,D,20170519,000000,130.335,132.39,130.089,131.024,725253.77708664,0
+LEA.US,D,20170522,000000,132.4,133.04,131.475,132.754,632651.98519637,0
+LEA.US,D,20170523,000000,133.04,133.04,130.767,131.092,707750.18282488,0
+LEA.US,D,20170524,000000,131.191,132.233,130.817,132.056,495521.00883357,0
+LEA.US,D,20170525,000000,132.39,132.814,130.896,132.371,748626.1338276,0
+LEA.US,D,20170526,000000,132.223,134.83,132.016,134.79,581417.24137698,0
+LEA.US,D,20170530,000000,134.516,136.049,134.516,134.663,588719.64126011,0
+LEA.US,D,20170531,000000,134.87,136.119,133.433,136.089,844042.32879173,0
+LEA.US,D,20170601,000000,136.934,139.875,136.354,138.685,903301.37501682,0
+LEA.US,D,20170602,000000,138.725,139.964,137.564,139.394,585841.18204692,0
+LEA.US,D,20170605,000000,139.541,139.541,137.574,138.046,586447.17346022,0
+LEA.US,D,20170606,000000,137.455,138.085,136.206,137.318,720563.44421825,0
+LEA.US,D,20170607,000000,137.446,140.269,136.934,140.062,666788.82363639,0
+LEA.US,D,20170608,000000,136.363,137.977,133.768,134.623,1250549.7063014,0
+LEA.US,D,20170609,000000,133.875,135.311,132.754,133.433,955918.91803435,0
+LEA.US,D,20170612,000000,132.725,134.339,132.174,134.132,809193.75547033,0
+LEA.US,D,20170613,000000,134.88,135.625,133.472,135.391,947198.13220901,0
+LEA.US,D,20170614,000000,135.705,135.705,133.807,134.526,738481.87823946,0
+LEA.US,D,20170615,000000,133.207,133.521,131.368,132.43,784763.96404845,0
+LEA.US,D,20170616,000000,130.522,131.004,126.214,126.844,1708615.1586194,0
+LEA.US,D,20170619,000000,126.893,127.483,126.204,127.079,1400082.1545905,0
+LEA.US,D,20170620,000000,126.785,127.168,124.709,125.22,1132263.4360697,0
+LEA.US,D,20170621,000000,126.431,127.05,125.427,126.893,1140185.0452997,0
+LEA.US,D,20170622,000000,126.401,127.227,125.742,126.302,649196.77089649,0
+LEA.US,D,20170623,000000,126.706,127.591,126.008,126.45,883579.20145332,0
+LEA.US,D,20170626,000000,126.568,128.712,126.568,128.083,705763.42574166,0
+LEA.US,D,20170627,000000,126.273,127.04,124.286,126.549,924224.34700164,0
+LEA.US,D,20170628,000000,127.954,128.604,127.208,128.103,618500.66222597,0
+LEA.US,D,20170629,000000,128.338,128.673,127.06,127.886,575819.95491685,0
+LEA.US,D,20170630,000000,128.663,130.59,128.585,130.188,708189.42492311,0
+LEA.US,D,20170703,000000,131.368,134.112,130.68,131.398,407772.23207031,0
+LEA.US,D,20170705,000000,131.398,132.44,130.079,131.318,692686.82244217,0
+LEA.US,D,20170706,000000,131.151,131.919,129.145,129.322,779052.8000073,0
+LEA.US,D,20170707,000000,129.332,132.912,129.332,132.833,636194.39137749,0
+LEA.US,D,20170710,000000,133.01,135.124,131.889,134.947,812514.5070741,0
+LEA.US,D,20170711,000000,135.154,136.885,134.18,135.616,804183.1419053,0
+LEA.US,D,20170712,000000,136.266,137.318,135.468,135.675,635767.35044865,0
+LEA.US,D,20170713,000000,135.725,137.407,135.508,136.56,476319.41849761,0
+LEA.US,D,20170714,000000,136.914,136.914,134.75,135.076,698192.60013184,0
+LEA.US,D,20170717,000000,135.912,136.276,134.76,135.961,518729.6665518,0
+LEA.US,D,20170718,000000,136.059,136.433,134.987,136.138,742497.07973465,0
+LEA.US,D,20170719,000000,136.757,137.18,135.765,136.65,493054.33908748,0
+LEA.US,D,20170720,000000,137.377,137.977,135.932,135.932,706173.18168052,0
+LEA.US,D,20170721,000000,134.229,134.229,131.24,132.4,1174093.1118135,0
+LEA.US,D,20170724,000000,132.44,132.951,131.495,131.977,617216.48914712,0
+LEA.US,D,20170725,000000,132.557,134.052,132.479,133.738,937052.85985675,0
+LEA.US,D,20170726,000000,136.276,139.885,135.862,137.997,1461177.4768095,0
+LEA.US,D,20170727,000000,139.03,139.157,135.902,138.055,750467.49364218,0
+LEA.US,D,20170728,000000,137.534,137.534,135.932,136.689,492046.72584824,0
+LEA.US,D,20170731,000000,137.436,137.446,135.017,135.785,481620.8265999,0
+LEA.US,D,20170801,000000,136.039,136.521,131.595,133.975,1126060.1581963,0
+LEA.US,D,20170802,000000,133.158,134.348,132.784,133.285,561357.50212688,0
+LEA.US,D,20170803,000000,133.325,134.229,130.944,131.034,719736.81499171,0
+LEA.US,D,20170804,000000,131.328,133.748,131.318,133.748,521927.38969751,0
+LEA.US,D,20170807,000000,133.935,135.371,133.669,135.164,496647.58347442,0
+LEA.US,D,20170808,000000,134.977,136.62,134.967,135.695,438968.58868604,0
+LEA.US,D,20170809,000000,134.456,135.301,132.971,133.266,525512.49997151,0
+LEA.US,D,20170810,000000,132.637,132.863,128.692,130.021,753123.28151391,0
+LEA.US,D,20170811,000000,129.518,131.613,129.518,130.777,466399.86777917,0
+LEA.US,D,20170814,000000,132.184,133.237,131.889,132.322,919377.43245933,0
+LEA.US,D,20170815,000000,132.725,133.217,131.151,131.949,705622.0955295,0
+LEA.US,D,20170816,000000,132.38,133.788,132.164,133.285,544959.1304595,0
+LEA.US,D,20170817,000000,132.863,133.689,130.335,130.385,494544.91528195,0
+LEA.US,D,20170818,000000,130.109,130.974,129.204,130.168,596259.96394645,0
+LEA.US,D,20170821,000000,130.246,131.221,129.647,130.503,492392.42564778,0
+LEA.US,D,20170822,000000,131.131,133.512,131.131,133.354,602742.85195185,0
+LEA.US,D,20170823,000000,132.332,134.967,132.332,133.581,793626.08008595,0
+LEA.US,D,20170824,000000,133.915,135.104,133.433,134.043,1009525.772537,0
+LEA.US,D,20170825,000000,134.593,134.83,132.351,132.43,696891.14206299,0
+LEA.US,D,20170828,000000,132.587,133.404,131.939,131.968,437428.19104987,0
+LEA.US,D,20170829,000000,130.984,132.941,130.58,132.686,418385.21591604,0
+LEA.US,D,20170830,000000,132.548,135.705,132.42,135.665,976490.08963495,0
+LEA.US,D,20170831,000000,136.009,137.908,135.665,137.515,845752.52603532,0
+LEA.US,D,20170901,000000,137.918,140.102,137.328,139.403,1031864.0801717,0
+LEA.US,D,20170905,000000,139.413,139.738,138.39,138.95,1158413.5923763,0
+LEA.US,D,20170906,000000,139.501,141.075,139.177,140.721,605384.40512595,0
+LEA.US,D,20170907,000000,141.114,141.429,138.164,138.616,889899.40720012,0
+LEA.US,D,20170908,000000,138.203,139.01,137.367,138.843,550099.88983141,0
+LEA.US,D,20170911,000000,139.61,140.918,138.705,140.671,664762.41275264,0
+LEA.US,D,20170912,000000,141.321,143.17,140.701,143.052,660271.36565102,0
+LEA.US,D,20170913,000000,142.501,145.176,142.117,144.665,774712.23399489,0
+LEA.US,D,20170914,000000,145.028,150.911,145.028,150.32,1523869.1186912,0
+LEA.US,D,20170915,000000,149.71,154.185,149.484,153.704,1457744.881153,0
+LEA.US,D,20170918,000000,154.185,154.441,152.454,153.211,1098372.6545458,0
+LEA.US,D,20170919,000000,153.241,153.418,151.667,152.936,851512.49475405,0
+LEA.US,D,20170920,000000,153.27,154.195,152.632,153.34,736444.28295043,0
+LEA.US,D,20170921,000000,153.418,155.267,153.173,154.854,646325.42903211,0
+LEA.US,D,20170922,000000,154.962,157.5,154.873,156.625,694568.8528214,0
+LEA.US,D,20170925,000000,156.712,159.083,156.712,158.66,852951.21597859,0
+LEA.US,D,20170926,000000,156.772,159.732,156.772,158.699,938157.06568704,0
+LEA.US,D,20170927,000000,159.447,159.447,156.418,158.779,787986.08953294,0
+LEA.US,D,20170928,000000,158.592,159.998,158.296,159.91,693316.19943015,0
+LEA.US,D,20170929,000000,160.214,160.598,159.043,159.142,566548.08294049,0
+LEA.US,D,20171002,000000,159.536,161.6,159.26,160.942,1090339.2012631,0
+LEA.US,D,20171003,000000,161.758,162.939,159.162,160.244,818256.17403874,0
+LEA.US,D,20171004,000000,160.273,162.054,159.742,161.807,1159041.9526002,0
+LEA.US,D,20171005,000000,161.906,162.241,160.342,160.992,697195.15453376,0
+LEA.US,D,20171006,000000,160.647,161.256,159.663,159.771,647014.79510296,0
+LEA.US,D,20171009,000000,159.162,159.939,158.916,159.752,290014.67917913,0
+LEA.US,D,20171010,000000,160.194,160.194,157.43,158.896,569496.6988777,0
+LEA.US,D,20171011,000000,158.837,159.742,157.48,159.447,665200.63808676,0
+LEA.US,D,20171012,000000,158.345,159.093,157.343,158.434,571761.03256466,0
+LEA.US,D,20171013,000000,159.771,159.84,158.709,159.417,473214.22088649,0
+LEA.US,D,20171016,000000,160.283,160.509,158.926,160.067,369954.70752936,0
+LEA.US,D,20171017,000000,160.391,160.765,158.552,159.103,457234.75603502,0
+LEA.US,D,20171018,000000,159.673,160.608,158.562,159.113,369490.04632822,0
+LEA.US,D,20171019,000000,158.749,158.965,157.4,158.641,357623.39232711,0
+LEA.US,D,20171020,000000,159.801,160.234,158.395,159.762,364881.05458912,0
+LEA.US,D,20171023,000000,159.703,160.234,158.415,158.434,315704.24134108,0
+LEA.US,D,20171024,000000,159.693,161.276,159.024,160.705,708174.17346136,0
+LEA.US,D,20171025,000000,160.618,161.483,156.555,157.697,1163150.6963942,0
+LEA.US,D,20171026,000000,158.296,164.394,158.296,162.879,1545426.5514846,0
+LEA.US,D,20171027,000000,163.312,163.391,159.476,160.844,665714.10396548,0
+LEA.US,D,20171030,000000,160.686,160.834,158.345,159.339,506673.89442506,0
+LEA.US,D,20171031,000000,159.447,161.994,159.427,161.443,653923.70727308,0
+LEA.US,D,20171101,000000,163.174,164.217,161.887,162.87,649172.3685577,0
+LEA.US,D,20171102,000000,162.83,163.647,160.588,162.595,538828.04283832,0
+LEA.US,D,20171103,000000,162.83,163.695,161.306,161.63,440751.99294599,0
+LEA.US,D,20171106,000000,161.739,162.221,159.162,160.431,501356.21809692,0
+LEA.US,D,20171107,000000,160.598,161.955,159.486,160.411,502791.8890291,0
+LEA.US,D,20171108,000000,160.401,160.844,159.093,160.814,465322.09781592,0
+LEA.US,D,20171109,000000,159.86,161.05,159.192,160.49,470241.20261049,0
+LEA.US,D,20171110,000000,159.988,161.955,159.762,161.316,428074.9779442,0
+LEA.US,D,20171113,000000,160.864,161.69,159.91,160.332,280272.04541692,0
+LEA.US,D,20171114,000000,159.949,161.375,159.771,160.834,404745.32529614,0
+LEA.US,D,20171115,000000,160.145,160.598,158.709,159.182,579043.09716546,0
+LEA.US,D,20171116,000000,158.995,160.184,157.784,159.752,463285.51929101,0
+LEA.US,D,20171117,000000,159.398,160.962,158.582,160.795,382962.17086894,0
+LEA.US,D,20171120,000000,161.375,163.765,161.375,162.605,599676.29137715,0
+LEA.US,D,20171121,000000,163.017,163.695,162.299,162.408,409670.5306754,0
+LEA.US,D,20171122,000000,162.939,163.076,160.647,162.024,379875.27501191,0
+LEA.US,D,20171124,000000,162.762,162.959,161.817,162.87,159335.07113414,0
+LEA.US,D,20171127,000000,162.565,163.164,160.942,161.758,382906.24884255,0
+LEA.US,D,20171128,000000,162.26,165.141,161.66,164.837,413489.49669616,0
+LEA.US,D,20171129,000000,165.388,165.594,164.276,164.69,433503.48156103,0
+LEA.US,D,20171130,000000,165.594,166.764,164.374,166.332,497184.43492781,0
+LEA.US,D,20171201,000000,166.302,166.302,161.246,163.991,416750.25921707,0
+LEA.US,D,20171204,000000,165.771,165.84,162.595,162.742,405654.31241609,0
+LEA.US,D,20171205,000000,162.949,164.059,161.67,163.47,425635.76082925,0
+LEA.US,D,20171206,000000,162.437,163.509,159.398,159.998,583935.76609301,0
+LEA.US,D,20171207,000000,160.598,163.45,159.693,162.241,634192.38283254,0
+LEA.US,D,20171208,000000,162.408,164.513,162.231,163.253,641627.9788149,0
+LEA.US,D,20171211,000000,163.214,163.892,161.375,161.64,554922.40203493,0
+LEA.US,D,20171212,000000,161.778,163.135,161.159,162.623,429368.30190011,0
+LEA.US,D,20171213,000000,162.968,163.351,159.87,160.49,595200.49573728,0
+LEA.US,D,20171214,000000,160.695,161.71,157.814,158.483,492906.90829062,0
+LEA.US,D,20171215,000000,158.454,160.077,158.315,158.965,547889.44464262,0
+LEA.US,D,20171218,000000,160.254,163.007,158.965,162.752,536420.34541097,0
+LEA.US,D,20171219,000000,163.962,165.211,162.909,163.548,497455.91094686,0
+LEA.US,D,20171220,000000,164.227,166.332,163.44,165.869,435524.80862419,0
+LEA.US,D,20171221,000000,166.538,167.334,165.879,165.988,510223.417955,0
+LEA.US,D,20171222,000000,165.672,165.997,163.381,163.853,286802.7213358,0
+LEA.US,D,20171226,000000,163.154,164.001,162.525,163.164,198293.40501356,0
+LEA.US,D,20171227,000000,162.949,164.68,162.949,164.591,289558.15209092,0
+LEA.US,D,20171228,000000,164.847,165.781,164.001,165.594,342864.04441517,0
+LEA.US,D,20171229,000000,165.801,165.978,162.8,162.879,360144.96733548,0
+LEA.US,D,20180102,000000,163.283,165.092,162.909,164.876,400562.35772177,0
+LEA.US,D,20180103,000000,164.994,166.263,164.187,166.056,602300.55956127,0
+LEA.US,D,20180104,000000,167.364,172.341,167.364,171.633,592886.34060863,0
+LEA.US,D,20180105,000000,173.905,177.16,172.99,176.471,676274.21607717,0
+LEA.US,D,20180108,000000,176.885,177.042,173.973,174.741,520834.36827251,0
+LEA.US,D,20180109,000000,175.576,176.157,173.669,174.642,526604.5046324,0
+LEA.US,D,20180110,000000,173.738,173.915,167.374,168.289,998300.69669328,0
+LEA.US,D,20180111,000000,169.114,170.895,168.703,170.502,957200.04082086,0
+LEA.US,D,20180112,000000,171.23,174.77,170.639,174.406,700919.5614917,0
+LEA.US,D,20180116,000000,175.97,177.682,170.964,172.547,1107040.5686371,0
+LEA.US,D,20180117,000000,172.636,178.104,170.797,177.16,644805.36667828,0
+LEA.US,D,20180118,000000,177.455,177.514,174.564,176.108,460075.59497591,0
+LEA.US,D,20180119,000000,176.963,177.288,174.977,176.294,495619.63495285,0
+LEA.US,D,20180122,000000,176.039,176.737,173.738,175.429,479082.98336566,0
+LEA.US,D,20180123,000000,176.285,176.285,172.547,173.776,549001.78458583,0
+LEA.US,D,20180124,000000,174.957,177.573,174.21,177.357,654538.84956344,0
+LEA.US,D,20180125,000000,178.517,178.635,175.282,176.727,944285.10301586,0
+LEA.US,D,20180126,000000,178.507,183.789,177.042,182.56,1214369.1719876,0
+LEA.US,D,20180129,000000,182.049,186.66,179.923,179.923,995979.42421582,0
+LEA.US,D,20180130,000000,180.307,182.687,178.537,182.265,703559.08113756,0
+LEA.US,D,20180131,000000,183.523,184.241,177.692,178.123,750876.23281692,0
+LEA.US,D,20180201,000000,176.777,179.688,172.744,177.652,580448.26517416,0
+LEA.US,D,20180202,000000,176.747,177.18,170.59,171.594,873133.98368677,0
+LEA.US,D,20180205,000000,170.472,173.227,164.531,164.787,756251.86469971,0
+LEA.US,D,20180206,000000,162.85,171.327,159.043,170.118,955772.5040016,0
+LEA.US,D,20180207,000000,171.504,179.707,171.504,176.364,1166492.8000443,0
+LEA.US,D,20180208,000000,176.471,176.471,169.685,169.685,864875.82553433,0
+LEA.US,D,20180209,000000,172.017,174.18,166.509,172.105,909667.33514885,0
+LEA.US,D,20180212,000000,173.708,176.078,172.479,174.298,841369.25593004,0
+LEA.US,D,20180213,000000,173.334,173.442,171.082,172.409,539374.04516877,0
+LEA.US,D,20180214,000000,171.83,177.524,171.082,177.18,699321.2083009,0
+LEA.US,D,20180215,000000,179.088,179.088,173.708,176.904,624922.5443844,0
+LEA.US,D,20180216,000000,176.944,176.993,173.738,174.809,674336.26367154,0
+LEA.US,D,20180220,000000,174.918,177.18,174.918,174.918,494381.21625922,0
+LEA.US,D,20180221,000000,175.852,179.343,175.646,176.619,415022.7769835,0
+LEA.US,D,20180222,000000,176.708,177.16,173.708,174.436,745213.87345336,0
+LEA.US,D,20180223,000000,175.773,176.304,173.364,174.397,659100.05338907,0
+LEA.US,D,20180226,000000,175.262,179.008,174.809,178.891,571113.35382259,0
+LEA.US,D,20180227,000000,178.998,178.998,173.571,173.708,846783.52484923,0
+LEA.US,D,20180228,000000,173.944,176.619,172.017,172.045,629041.45581946,0
+LEA.US,D,20180301,000000,172.596,173.02,166.272,167.147,1255816.5444237,0
+LEA.US,D,20180302,000000,165.398,168.957,164.67,168.102,655331.92557413,0
+LEA.US,D,20180305,000000,166.903,170.738,165.712,170.364,596209.12574064,0
+LEA.US,D,20180306,000000,171.072,174.082,169.617,172.95,615383.26344545,0
+LEA.US,D,20180307,000000,170.659,173.275,169.922,172.576,407235.38061691,0
+LEA.US,D,20180308,000000,173.127,173.865,171.053,173.285,378870.71206503,0
+LEA.US,D,20180309,000000,174.849,176.767,172.94,176.177,521892.81971755,0
+LEA.US,D,20180312,000000,176.471,177.622,174.731,175.37,376115.2813099,0
+LEA.US,D,20180313,000000,176.334,178.793,175.547,177.052,1188640.9727893,0
+LEA.US,D,20180314,000000,178.203,178.39,174.317,174.485,703783.78600726,0
+LEA.US,D,20180315,000000,175.35,175.93,173.344,175.085,597308.24775033,0
+LEA.US,D,20180316,000000,174.8,176.944,174.023,176.541,534776.23783495,0
+LEA.US,D,20180319,000000,176.078,176.944,172.931,174.839,541079.15859178,0
+LEA.US,D,20180320,000000,174.996,175.656,173.875,174.613,412110.76455448,0
+LEA.US,D,20180321,000000,175.321,179.736,174.888,178.281,436732.72439433,0
+LEA.US,D,20180322,000000,177.485,179.392,173.531,173.688,719477.54014206,0
+LEA.US,D,20180323,000000,174.15,174.8,169.144,169.281,559261.95128322,0
+LEA.US,D,20180326,000000,171.681,175.321,171.436,174.21,499897.16159005,0
+LEA.US,D,20180327,000000,175.33,175.507,170.177,171.308,885538.50590539,0
+LEA.US,D,20180328,000000,170.629,172.174,166.725,167.227,728718.90919493,0
+LEA.US,D,20180329,000000,168.545,174.514,168.545,172.262,861826.5499496,0
+LEA.US,D,20180402,000000,172.37,172.656,166.696,168.132,558924.38559662,0
+LEA.US,D,20180403,000000,169.715,174.839,169.715,173.619,578060.90302913,0
+LEA.US,D,20180404,000000,169.607,176.895,168.052,176.58,450384.81618364,0
+LEA.US,D,20180405,000000,177.721,179.816,176.354,178.971,592903.6255986,0
+LEA.US,D,20180406,000000,177.692,179.038,172.833,175.125,807725.54808642,0
+LEA.US,D,20180409,000000,176.57,178.075,174.574,175.085,304962.12845257,0
+LEA.US,D,20180410,000000,178.891,182.009,178.026,180.504,886101.7932258,0
+LEA.US,D,20180411,000000,179.875,181.999,179.295,180.435,521915.18852811,0
+LEA.US,D,20180412,000000,181.969,182.786,180.504,181.301,495835.1889455,0
+LEA.US,D,20180413,000000,182.333,182.333,178.507,179.295,368742.72470276,0
+LEA.US,D,20180416,000000,180.631,182.323,179.579,181.498,272945.24319501,0
+LEA.US,D,20180417,000000,182.973,183.897,182.166,182.973,433314.3634354,0
+LEA.US,D,20180418,000000,183.996,184.674,182.422,182.638,470989.54100007,0
+LEA.US,D,20180419,000000,182.393,182.737,177.692,178.38,605474.8971323,0
+LEA.US,D,20180420,000000,177.75,179.521,176.02,177.16,455500.15645265,0
+LEA.US,D,20180423,000000,177.592,179.726,177.022,177.869,631782.65187695,0
+LEA.US,D,20180424,000000,178.271,178.861,172.596,174.377,546205.68326606,0
+LEA.US,D,20180425,000000,173.718,175.823,172.95,174.475,529150.48197956,0
+LEA.US,D,20180426,000000,173.973,176.108,169.981,175.399,750184.83321785,0
+LEA.US,D,20180427,000000,175.871,175.99,172.783,174.22,1156986.0555571,0
+LEA.US,D,20180430,000000,174.681,175.744,172.98,173.078,831996.72430616,0
+LEA.US,D,20180501,000000,172.616,173.895,170.983,173.708,580241.86205856,0
+LEA.US,D,20180502,000000,174.072,175.763,173.776,174.298,591150.72426214,0
+LEA.US,D,20180503,000000,173.354,175.606,171.337,174.938,759282.83853033,0
+LEA.US,D,20180504,000000,174.504,176.855,172.075,176.491,633070.89201228,0
+LEA.US,D,20180507,000000,176.609,177.839,175.704,177.091,580615.01448923,0
+LEA.US,D,20180508,000000,178.557,178.557,176.088,177.15,697089.41106567,0
+LEA.US,D,20180509,000000,177.209,177.229,174.269,176.973,691910.01465733,0
+LEA.US,D,20180510,000000,178.821,180.327,177.495,179.903,742864.13158063,0
+LEA.US,D,20180511,000000,180.337,181.625,180.032,180.484,471755.16437963,0
+LEA.US,D,20180514,000000,183.395,184.704,182.56,182.707,713475.58156365,0
+LEA.US,D,20180515,000000,182.284,183.061,181.369,181.871,542540.24862687,0
+LEA.US,D,20180516,000000,181.852,187.33,181.615,186.877,867561.09956543,0
+LEA.US,D,20180517,000000,186.907,188.648,186.7,187.585,729851.58442047,0
+LEA.US,D,20180518,000000,187.31,188.156,184.458,186.759,634480.12707744,0
+LEA.US,D,20180521,000000,187.782,189.73,186.867,187.93,546452.75694632,0
+LEA.US,D,20180522,000000,188.785,189.503,186.867,186.946,579122.40476654,0
+LEA.US,D,20180523,000000,185.894,187.153,184.094,185.5,574861.14635521,0
+LEA.US,D,20180524,000000,185.166,185.864,183.091,184.792,519489.18934667,0
+LEA.US,D,20180525,000000,184.193,185.776,183.091,183.877,458475.20825688,0
+LEA.US,D,20180529,000000,183.14,184.438,178.971,181.488,557478.54702326,0
+LEA.US,D,20180530,000000,182.403,184.497,181.959,183.514,708094.86586029,0
+LEA.US,D,20180531,000000,184.183,185.441,182.216,183.268,540788.36405452,0
+LEA.US,D,20180601,000000,185.018,185.402,183.278,184.527,506962.65543409,0
+LEA.US,D,20180604,000000,185.156,186.632,184.714,186.483,523946.68323244,0
+LEA.US,D,20180605,000000,185.972,187.477,184.211,185.638,592573.17726081,0
+LEA.US,D,20180606,000000,186.385,189.139,184.949,188.461,436089.11270873,0
+LEA.US,D,20180607,000000,188.638,191.146,188.638,189.543,502581.41885703,0
+LEA.US,D,20180608,000000,189.149,190.861,188.549,190.732,455894.66092976,0
+LEA.US,D,20180611,000000,191.382,191.667,189.149,189.573,812146.43846401,0
+LEA.US,D,20180612,000000,189.592,189.994,186.316,187.526,959145.11057531,0
+LEA.US,D,20180613,000000,187.556,188.648,186.759,187.163,1083255.405665,0
+LEA.US,D,20180614,000000,187.33,188.608,186.513,188.244,659337.97619227,0
+LEA.US,D,20180615,000000,187.379,188.156,184.881,188.087,619077.16747991,0
+LEA.US,D,20180618,000000,186.425,189.286,186.011,188.52,602230.40283724,0
+LEA.US,D,20180619,000000,185.766,186.297,182.323,186.288,684803.85024865,0
+LEA.US,D,20180620,000000,186.258,187.792,184.92,187.015,688398.1113997,0
+LEA.US,D,20180621,000000,186.297,186.602,184.29,184.694,644530.84036688,0
+LEA.US,D,20180622,000000,185.52,185.677,180.249,181.763,1684947.9402848,0
+LEA.US,D,20180625,000000,181.822,182.029,177.946,180.416,738871.29889599,0
+LEA.US,D,20180626,000000,180.838,184.33,179.018,183.445,1024977.5368121,0
+LEA.US,D,20180627,000000,183.662,187.792,180.641,181.163,1019318.2277409,0
+LEA.US,D,20180628,000000,180.003,180.14,170.836,175.115,1743749.4426575,0
+LEA.US,D,20180629,000000,175.823,176.471,172.538,172.576,1021624.2487566,0
+LEA.US,D,20180702,000000,170.925,174.632,167.925,174.327,977977.61553706,0
+LEA.US,D,20180703,000000,174.858,175.94,172.115,172.39,525216.62161367,0
+LEA.US,D,20180705,000000,174.033,176.629,172.419,173.895,693787.97798011,0
+LEA.US,D,20180706,000000,173.698,174.986,172.232,174.062,559309.73919669,0
+LEA.US,D,20180709,000000,175.34,177.553,173.905,176.875,632351.02301795,0
+LEA.US,D,20180710,000000,177.495,178.98,176.668,178.754,516859.83734196,0
+LEA.US,D,20180711,000000,176.255,177.544,173.708,173.836,541339.45020554,0
+LEA.US,D,20180712,000000,174.819,175.252,173,173.678,1332723.5654151,0
+LEA.US,D,20180713,000000,172.911,175.125,172.312,174.574,394397.71688475,0
+LEA.US,D,20180716,000000,175.489,175.489,173.217,173.422,423649.00374603,0
+LEA.US,D,20180717,000000,172.891,177.553,171.848,177.042,522480.50937676,0
+LEA.US,D,20180718,000000,176.383,178.998,176.226,177.062,708165.02258431,0
+LEA.US,D,20180719,000000,176.413,178.104,170.816,171.043,1341937.4818368,0
+LEA.US,D,20180720,000000,167.758,169.007,164.797,168.309,1049377.8420747,0
+LEA.US,D,20180723,000000,168.132,168.693,166.568,167.659,681333.63431978,0
+LEA.US,D,20180724,000000,169.194,170.787,166.204,166.666,818773.70697393,0
+LEA.US,D,20180725,000000,162.496,169.41,158.405,168.703,2033449.9417247,0
+LEA.US,D,20180726,000000,165.761,168.092,158.689,159.723,2180330.6691985,0
+LEA.US,D,20180727,000000,159.742,165.495,159.742,163.331,1296392.5500122,0
+LEA.US,D,20180730,000000,163.194,165.633,162.388,164.925,702953.08972426,0
+LEA.US,D,20180731,000000,167.187,169.007,165.84,167.314,833090.76249527,0
+LEA.US,D,20180801,000000,167.177,167.177,160.47,162.722,781424.91069058,0
+LEA.US,D,20180802,000000,161.443,165.398,160.441,164.66,676459.26714633,0
+LEA.US,D,20180803,000000,165.259,166.843,164.394,166.027,589990.59640546,0
+LEA.US,D,20180806,000000,165.446,166.98,164.777,165.692,477833.38026675,0
+LEA.US,D,20180807,000000,164.974,167.257,164.777,165.633,738270.39130327,0
+LEA.US,D,20180808,000000,165.141,166.145,162.929,164.837,743660.25788368,0
+LEA.US,D,20180809,000000,165.151,165.151,162.418,162.722,619086.31835695,0
+LEA.US,D,20180810,000000,161.188,161.188,158.818,160.342,524854.65358827,0
+LEA.US,D,20180813,000000,160.441,160.538,158.238,158.699,524819.06684421,0
+LEA.US,D,20180814,000000,158.788,160.834,158.729,160.096,573184.50232745,0
+LEA.US,D,20180815,000000,159.152,160.047,157.392,159.536,750537.6503662,0
+LEA.US,D,20180816,000000,160.765,162.112,159.663,160.136,505370.40282799,0
+LEA.US,D,20180817,000000,159.29,161.63,158.532,160.972,538489.46038761,0
+LEA.US,D,20180820,000000,160.902,163.509,160.686,162.329,771746.33306771,0
+LEA.US,D,20180821,000000,163.106,163.47,161.326,161.532,809695.02017966,0
+LEA.US,D,20180822,000000,158.532,159.142,152.15,154.893,1724098.4425822,0
+LEA.US,D,20180823,000000,154.903,154.903,151.245,151.539,1334489.6846851,0
+LEA.US,D,20180824,000000,151.579,152.671,150.94,152.542,619668.92419558,0
+LEA.US,D,20180827,000000,153.073,157.824,152.484,156.565,813075.76086629,0
+LEA.US,D,20180828,000000,157.844,158.355,155.139,157.009,601002.15178478,0
+LEA.US,D,20180829,000000,157.313,157.637,155.316,155.533,672170.55610386,0
+LEA.US,D,20180830,000000,155.503,155.641,152.504,153.113,641500.88330037,0
+LEA.US,D,20180831,000000,152.602,153.153,150.26,151.284,594497.91173293,0
+LEA.US,D,20180904,000000,151.589,151.589,148.737,149.691,1446253.4131108,0
+LEA.US,D,20180905,000000,148.914,149.366,146.818,149.14,1123812.0927352,0
+LEA.US,D,20180906,000000,148.245,149.838,147.674,148.245,708131.46936848,0
+LEA.US,D,20180907,000000,148.196,149.317,146.317,147.458,625115.7295665,0
+LEA.US,D,20180910,000000,148.206,149.642,147.743,148.786,539292.70403946,0
+LEA.US,D,20180911,000000,148.077,148.589,146.257,148.254,1180887.1296386,0
+LEA.US,D,20180912,000000,147.793,150.438,146.534,147.359,1145175.3235824,0
+LEA.US,D,20180913,000000,148.717,150.753,147.881,148.51,1093368.1415656,0
+LEA.US,D,20180914,000000,149.445,153.27,148.786,150.821,1060371.0956999,0
+LEA.US,D,20180917,000000,150.113,150.497,146.237,146.514,634516.73058563,0
+LEA.US,D,20180918,000000,145.176,145.502,142.354,144.557,1152992.2061083,0
+LEA.US,D,20180919,000000,144.625,146.995,144.173,146.297,955491.87710551,0
+LEA.US,D,20180920,000000,146.297,151.51,145.502,150.467,1220306.0576626,0
+LEA.US,D,20180921,000000,151.333,156.555,147.723,148.628,1810386.1293103,0
+LEA.US,D,20180924,000000,147.143,147.143,143.947,144.842,912842.68948399,0
+LEA.US,D,20180925,000000,142.698,143.613,136.502,136.817,2140173.570426,0
+LEA.US,D,20180926,000000,136.698,139.748,136.148,138.252,1246272.1796642,0
+LEA.US,D,20180927,000000,138.252,138.252,135.961,136.856,914188.88517395,0
+LEA.US,D,20180928,000000,136.029,137.121,134.564,135.234,1315531.1009729,0
+LEA.US,D,20181001,000000,137.298,139.738,136.226,138.853,1528026.6671626,0
+LEA.US,D,20181002,000000,139.757,141.379,138.538,140.062,1401463.9370245,0
+LEA.US,D,20181003,000000,140.888,142.02,140.18,140.613,1278140.6173608,0
+LEA.US,D,20181004,000000,139.167,139.433,135.124,135.301,1099839.8451657,0
+LEA.US,D,20181005,000000,134.367,134.683,130.67,133.374,1615244.6930573,0
+LEA.US,D,20181008,000000,132.705,135.635,132.666,135.439,1082636.1963182,0
+LEA.US,D,20181009,000000,134.86,135.351,130.906,131.201,1496031.1339515,0
+LEA.US,D,20181010,000000,130.188,130.709,125.761,125.978,1711277.0470758,0
+LEA.US,D,20181011,000000,127.316,131.408,127.306,128.27,1484808.0916361,0
+LEA.US,D,20181012,000000,126.283,129.804,123.44,125.181,2015684.0223209,0
+LEA.US,D,20181015,000000,124.966,126.391,123.54,124.739,1539080.9266349,0
+LEA.US,D,20181016,000000,126.086,126.244,124.188,125.447,1216273.5711775,0
+LEA.US,D,20181017,000000,125.27,126.106,121.768,125.683,1249709.8591414,0
+LEA.US,D,20181018,000000,124.659,126.224,122.693,125.33,1971277.8663065,0
+LEA.US,D,20181019,000000,123.834,128.505,122.722,128.004,1694610.2496817,0
+LEA.US,D,20181022,000000,128.801,130.236,126.45,128.732,1142579.5247935,0
+LEA.US,D,20181023,000000,126.45,134.396,125.349,132.892,1794450.3853158,0
+LEA.US,D,20181024,000000,132.184,132.322,127.247,127.66,2284402.5770845,0
+LEA.US,D,20181025,000000,129.184,130.079,121.267,124.502,2804200.8627225,0
+LEA.US,D,20181026,000000,122.192,123.54,119.447,119.968,1853046.5013371,0
+LEA.US,D,20181029,000000,124.582,129.568,120.963,122.979,1990165.2765305,0
+LEA.US,D,20181030,000000,122.486,125.604,121.169,121.533,1296677.2439647,0
+LEA.US,D,20181031,000000,123.844,126.067,122.231,123.961,1293735.7453763,0
+LEA.US,D,20181101,000000,125.063,129.932,123.597,129.322,985706.03958491,0
+LEA.US,D,20181102,000000,131.358,132.243,126.558,129.528,974933.42377292,0
+LEA.US,D,20181105,000000,128.467,129.961,125.732,127.247,1043254.8885664,0
+LEA.US,D,20181106,000000,126.745,130.857,126.666,129.518,1089939.6129654,0
+LEA.US,D,20181107,000000,130.178,131.004,128.585,130.61,990577.35646601,0
+LEA.US,D,20181108,000000,130.089,132.774,130.089,131.929,936568.88013741,0
+LEA.US,D,20181109,000000,130.443,130.542,125.968,128.722,1360180.2636112,0
+LEA.US,D,20181112,000000,128.034,129.558,124.876,125.811,1069521.9727464,0
+LEA.US,D,20181113,000000,126.037,130.178,125.26,126.578,1040790.2523486,0
+LEA.US,D,20181114,000000,127.807,130.757,127.807,129.126,748041.49446074,0
+LEA.US,D,20181115,000000,127.355,127.837,122.486,126.912,658230.72006964,0
+LEA.US,D,20181116,000000,126.214,127.453,125.24,125.654,564991.41707846,0
+LEA.US,D,20181119,000000,125.33,127.208,123.558,125.89,578923.11899974,0
+LEA.US,D,20181120,000000,124.799,126.755,123.578,124.876,622804.62473019,0
+LEA.US,D,20181121,000000,125.742,130.119,125.644,128.201,1158206.1724967,0
+LEA.US,D,20181123,000000,126.981,129.814,126.981,128.348,219102.49941736,0
+LEA.US,D,20181126,000000,129.922,132.243,128.997,130.139,1318308.9005386,0
+LEA.US,D,20181127,000000,128.772,129.361,125.594,126.204,2407169.7267767,0
+LEA.US,D,20181128,000000,125.929,129.676,123.48,129.44,1259976.1264234,0
+LEA.US,D,20181129,000000,129.303,129.391,125.545,125.801,985085.81347398,0
+LEA.US,D,20181130,000000,125.3,127.837,125.3,127.079,832090.26660485,0
+LEA.US,D,20181203,000000,130.266,133.069,130.226,131.201,973581.12749826,0
+LEA.US,D,20181204,000000,131.418,132.686,126.391,127.011,1298445.3967629,0
+LEA.US,D,20181206,000000,124.866,125.507,121.611,124.532,801943.21055713,0
+LEA.US,D,20181207,000000,124.238,128.378,119.399,119.566,596588.37875601,0
+LEA.US,D,20181210,000000,118.592,118.631,114.196,116.232,923939.65304909,0
+LEA.US,D,20181211,000000,119.409,120.686,115.799,116.094,741212.90665579,0
+LEA.US,D,20181212,000000,117.815,119.497,116.783,117.441,704910.3606481,0
+LEA.US,D,20181213,000000,118.691,119.791,115.769,116.31,532055.37705978,0
+LEA.US,D,20181214,000000,114.923,118.13,114.147,114.815,698556.60168546,0
+LEA.US,D,20181217,000000,113.87,116.497,111.57,113.349,878258.47483281,0
+LEA.US,D,20181218,000000,114.205,117.097,113.301,114.057,1693748.0337111,0
+LEA.US,D,20181219,000000,114.127,119.379,112.612,113.506,900108.73569169,0
+LEA.US,D,20181220,000000,113.202,115.209,111.225,112.19,780487.45417537,0
+LEA.US,D,20181221,000000,112.464,113.703,109.78,109.907,1059824.0766053,0
+LEA.US,D,20181224,000000,109.179,111.953,107.291,109.653,378148.80954246,0
+LEA.US,D,20181226,000000,109.72,113.359,107.498,113.105,593378.45444091,0
+LEA.US,D,20181227,000000,111.678,114.284,110.261,114.254,587376.4958625,0
+LEA.US,D,20181228,000000,114.421,116.232,113.124,114.147,552116.133074,0
+LEA.US,D,20181231,000000,114.177,115.229,111.363,115.189,544996.7507318,0
+LEA.US,D,20190102,000000,113.409,117.422,112.484,116.222,465105.52705915,0
+LEA.US,D,20190103,000000,115.563,115.73,112.818,114,532749.8269512,0
+LEA.US,D,20190104,000000,116.34,118.966,115.484,118.533,579173.24297235,0
+LEA.US,D,20190107,000000,120.814,124.809,119.005,124.286,1051550.6669911,0
+LEA.US,D,20190108,000000,127.433,132.961,126.598,130.208,1540638.609261,0
+LEA.US,D,20190109,000000,131.221,136.315,131.221,135.076,798378.43556545,0
+LEA.US,D,20190110,000000,134.299,136.286,133.788,136.226,558336.69593741,0
+LEA.US,D,20190111,000000,136.875,139.226,135.675,137.18,815401.10040022,0
+LEA.US,D,20190114,000000,136.119,138.37,135.468,137.416,710464.94301534,0
+LEA.US,D,20190115,000000,136.875,139.098,134.249,136.895,903337.978525,0
+LEA.US,D,20190116,000000,135.99,141.272,134.613,139.925,959968.68950949,0
+LEA.US,D,20190117,000000,139.757,142.137,138.616,141.262,833211.75742512,0
+LEA.US,D,20190118,000000,141.636,143.957,140.042,142.078,910332.2988809,0
+LEA.US,D,20190122,000000,140.888,141.282,138.735,140.16,860289.20260578,0
+LEA.US,D,20190123,000000,139.826,140.269,134.82,136.521,648887.67460514,0
+LEA.US,D,20190124,000000,137.111,140.259,137.111,139.678,943460.50731756,0
+LEA.US,D,20190125,000000,143.347,149.71,141.724,148.854,1434331.8538474,0
+LEA.US,D,20190128,000000,150.006,150.006,146.15,147.94,1540203.4342192,0
+LEA.US,D,20190129,000000,146.691,148.481,144.517,144.577,1024696.909916,0
+LEA.US,D,20190130,000000,144.842,145.52,142.953,144.114,947948.50412682,0
+LEA.US,D,20190131,000000,143.996,145.315,143.563,144.311,868722.24418622,0
+LEA.US,D,20190201,000000,143.082,146.76,143.082,146.18,840465.35263066,0
+LEA.US,D,20190204,000000,145.343,146.307,143.465,145.353,722664.07888248,0
+LEA.US,D,20190205,000000,144.812,146.357,143.455,143.907,682734.73527201,0
+LEA.US,D,20190206,000000,144.104,145.893,143.209,145.324,552286.94944554,0
+LEA.US,D,20190207,000000,144.074,144.094,139.03,139.826,735650.19017562,0
+LEA.US,D,20190208,000000,138.626,140.75,135.999,138.753,850204.93610051,0
+LEA.US,D,20190211,000000,139.354,141.055,138.439,140.848,1049922.827641,0
+LEA.US,D,20190212,000000,141.695,145.215,141.566,144.655,994010.9688867,0
+LEA.US,D,20190213,000000,146.237,146.898,143.436,143.996,752625.06709693,0
+LEA.US,D,20190214,000000,142.648,145.983,142.648,145.903,699366.96268614,0
+LEA.US,D,20190215,000000,147.379,148.677,146.611,147.192,684042.29392555,0
+LEA.US,D,20190219,000000,146.257,147.812,145.176,146.593,735283.13832964,0
+LEA.US,D,20190220,000000,147.606,149.582,147.507,148.038,1082029.1881408,0
+LEA.US,D,20190221,000000,147.449,149.061,145.128,145.52,680318.90373173,0
+LEA.US,D,20190222,000000,145.933,147.349,145.128,145.903,655313.62382004,0
+LEA.US,D,20190225,000000,146.898,147.449,144.36,144.547,860694.89148819,0
+LEA.US,D,20190226,000000,144.458,146.003,144.32,144.724,696315.65357317,0
+LEA.US,D,20190227,000000,144.517,145.324,142.648,144.448,666717.65014824,0
+LEA.US,D,20190228,000000,144.134,144.596,142.403,143.259,714078.5226846,0
+LEA.US,D,20190301,000000,144.32,146.23,142.078,143.849,764185.67509904,0
+LEA.US,D,20190304,000000,144.38,144.951,141.901,143.209,467946.36600004,0
+LEA.US,D,20190305,000000,143.514,143.681,141.379,142.531,537700.45143337,0
+LEA.US,D,20190306,000000,142.953,143.76,138.744,138.862,478219.75063094,0
+LEA.US,D,20190307,000000,138.38,138.567,136.059,137.554,759140.49155406,0
+LEA.US,D,20190308,000000,136.206,138.036,135.655,136.62,637508.05061573,0
+LEA.US,D,20190311,000000,136.62,139.728,136.226,138.675,549750.12297542,0
+LEA.US,D,20190312,000000,138.912,139.649,137.495,137.603,602928.91978514,0
+LEA.US,D,20190313,000000,138.075,139.02,136.059,136.138,679901.01367994,0
+LEA.US,D,20190314,000000,135.478,136.64,132.076,132.38,752808.08463785,0
+LEA.US,D,20190315,000000,133.197,134.663,132.794,133.945,1000427.7672245,0
+LEA.US,D,20190318,000000,134.377,134.947,132.302,133.512,671780.11868321,0
+LEA.US,D,20190319,000000,131.436,133.758,130.433,130.709,959433.87158433,0
+LEA.US,D,20190320,000000,129.765,129.932,126.293,127.266,1083191.3495257,0
+LEA.US,D,20190321,000000,126.627,129.303,125.771,128.014,666401.43650808,0
+LEA.US,D,20190322,000000,126.902,127.749,124.118,124.482,758048.48689317,0
+LEA.US,D,20190325,000000,124.817,127.109,124.061,125.89,1029271.3316752,0
+LEA.US,D,20190326,000000,126.224,127.807,125.181,126.106,545807.11173248,0
+LEA.US,D,20190327,000000,126.489,127.355,124.64,125.123,549865.01732056,0
+LEA.US,D,20190328,000000,125.644,129.303,125.644,126.922,618883.98229781,0
+LEA.US,D,20190329,000000,128.939,128.939,127.67,127.847,724125.16891758,0
+LEA.US,D,20190401,000000,129.952,134.152,129.597,132.824,700054.29522874,0
+LEA.US,D,20190402,000000,133.256,134.703,132.567,133.679,611969.9863071,0
+LEA.US,D,20190403,000000,135.912,140.317,135.271,138.753,990836.63131566,0
+LEA.US,D,20190404,000000,139.127,142.01,138.763,140.987,543843.74022394,0
+LEA.US,D,20190405,000000,141.025,142.177,140.121,141.37,447742.24624542,0
+LEA.US,D,20190408,000000,141.311,144.114,140.701,143.849,437307.19612004,0
+LEA.US,D,20190409,000000,143.062,143.927,141.901,143.199,627661.70691367,0
+LEA.US,D,20190410,000000,143.347,146.779,143.347,146.08,653611.56068938,0
+LEA.US,D,20190411,000000,146.257,146.327,144.223,146.1,453208.37013455,0
+LEA.US,D,20190412,000000,147.989,149.474,147.282,148.648,429885.8348353,0
+LEA.US,D,20190415,000000,148.373,149.484,146.818,147.252,463930.14774073,0
+LEA.US,D,20190416,000000,147.105,148.137,146.15,147.075,456013.62233137,0
+LEA.US,D,20190417,000000,148.668,149.926,147.861,148.343,588836.56913348,0
+LEA.US,D,20190418,000000,148.697,149.238,147.339,148.687,415683.67365909,0
+LEA.US,D,20190422,000000,148.077,149.749,145.923,146.013,435156.7400141,0
+LEA.US,D,20190423,000000,145.866,146.601,144.557,146.1,636278.78279915,0
+LEA.US,D,20190424,000000,145.874,146.651,144.193,144.252,620622.64893666,0
+LEA.US,D,20190425,000000,143.475,143.504,137.859,138.184,970412.89051193,0
+LEA.US,D,20190426,000000,136.64,138.902,133.875,136.393,1405607.2507983,0
+LEA.US,D,20190429,000000,135.027,136.866,134.299,134.987,775017.26322978,0
+LEA.US,D,20190430,000000,133.443,135.431,132.194,134.721,605634.52909856,0
+LEA.US,D,20190501,000000,135.114,135.635,133.816,134.309,883400.25096885,0
+LEA.US,D,20190502,000000,133.601,136.934,132.991,136.453,667932.6832672,0
+LEA.US,D,20190503,000000,136.737,138.125,136.363,137.78,505587.99034887,0
+LEA.US,D,20190506,000000,133.935,135.812,132.45,135.331,651850.52523998,0
+LEA.US,D,20190507,000000,133.788,134.76,132.116,133.168,503253.4999379,0
+LEA.US,D,20190508,000000,133.63,133.975,132.4,132.617,529001.01765447,0
+LEA.US,D,20190509,000000,129.076,130.954,126.991,130.748,1007107.9074685,0
+LEA.US,D,20190510,000000,129.824,132.489,127.355,132.184,1011926.3526156,0
+LEA.US,D,20190513,000000,130.178,130.178,125.86,126.912,802599.02341213,0
+LEA.US,D,20190514,000000,127.572,129.686,127.365,128.525,778507.81444097,0
+LEA.US,D,20190515,000000,126.696,129.695,124.445,128.417,675696.69405912,0
+LEA.US,D,20190516,000000,128.181,128.82,126.224,126.44,479358.52644117,0
+LEA.US,D,20190517,000000,125.507,128.27,125.28,126.283,474892.89844247,0
+LEA.US,D,20190520,000000,124.689,126.125,123.283,123.657,897791.53027069,0
+LEA.US,D,20190521,000000,123.45,124.759,122.635,124.011,784391.82838189,0
+LEA.US,D,20190522,000000,123.43,124.375,119.781,120.362,622299.2929644,0
+LEA.US,D,20190523,000000,119.083,119.093,116.467,118.749,630844.17859762,0
+LEA.US,D,20190524,000000,119.772,120.529,117.933,118.562,772436.71590265,0
+LEA.US,D,20190528,000000,119.546,122.802,119.517,122.467,863340.51171875,0
+LEA.US,D,20190529,000000,120.854,121.572,117.992,120.589,465184.83466023,0
+LEA.US,D,20190530,000000,120.863,122.398,118.514,118.946,432735.82465323,0
+LEA.US,D,20190531,000000,114.608,115.209,111.923,112.15,1172132.7905974,0
+LEA.US,D,20190603,000000,111.953,116.261,111.265,116.143,1025853.9874803,0
+LEA.US,D,20190604,000000,119.369,124.305,117.579,123.874,1072944.4007618,0
+LEA.US,D,20190605,000000,124.041,125.624,120.883,125.447,779836.72514095,0
+LEA.US,D,20190606,000000,123.824,125.604,122.909,124.522,579040.04687312,0
+LEA.US,D,20190607,000000,124.876,126.785,124.425,126.283,652562.26012138,0
+LEA.US,D,20190610,000000,127.896,130.964,127.876,128.093,517573.60575159,0
+LEA.US,D,20190611,000000,129.942,130.532,129.017,129.44,521887.73589698,0
+LEA.US,D,20190612,000000,128.27,129.361,127.807,128.565,640512.58857934,0
+LEA.US,D,20190613,000000,128.044,129.243,127.404,128.762,574507.31244273,0
+LEA.US,D,20190614,000000,128.221,128.221,126.115,126.657,420118.7987343,0
+LEA.US,D,20190617,000000,126.578,127.768,125.811,126.529,608381.82574074,0
+LEA.US,D,20190618,000000,127.385,131.662,127.375,128.505,391168.47405144,0
+LEA.US,D,20190619,000000,128.811,129.804,128.054,128.653,397388.02015073,0
+LEA.US,D,20190620,000000,131.044,132.233,129.165,130.375,529452.4609221,0
+LEA.US,D,20190621,000000,129.912,131.672,129.578,130.522,702071.55523544,0
+LEA.US,D,20190624,000000,129.538,131.722,129.046,130.827,531909.97979115,0
+LEA.US,D,20190625,000000,131.289,131.939,129.892,130.777,703761.41719671,0
+LEA.US,D,20190626,000000,130.777,133.227,130.777,131.977,476212.6582654,0
+LEA.US,D,20190627,000000,132.38,134.377,132.312,133.069,459643.47022649,0
+LEA.US,D,20190628,000000,133.118,135.448,131.958,131.958,965206.04147245,0
+LEA.US,D,20190701,000000,134.89,135.468,130.168,131.073,888441.36745737,0
+LEA.US,D,20190702,000000,130.729,132.587,127.256,128.044,670653.54404236,0
+LEA.US,D,20190703,000000,128.614,129.617,126.647,127.326,303007.90782108,0
+LEA.US,D,20190705,000000,126.47,129.341,126.47,127.926,339363.32556282,0
+LEA.US,D,20190708,000000,127.385,127.572,123.765,124.365,572638.49999701,0
+LEA.US,D,20190709,000000,123.42,124.789,122.231,123.755,958820.76282221,0
+LEA.US,D,20190710,000000,124.602,125.516,122.742,125.437,473622.96006123,0
+LEA.US,D,20190711,000000,125.26,126.096,124.021,124.532,519619.33515355,0
+LEA.US,D,20190712,000000,124.729,129.44,124.729,129.243,624347.05589459,0
+LEA.US,D,20190715,000000,129.46,130.423,126.549,128.171,415604.36605802,0
+LEA.US,D,20190716,000000,119.153,127.62,118.671,122.909,1871620.7482134,0
+LEA.US,D,20190717,000000,121.562,122.448,117.599,120.48,1207047.4535863,0
+LEA.US,D,20190718,000000,119.861,122.261,119.103,122.142,730400.63704327,0
+LEA.US,D,20190719,000000,122.949,127.247,122.949,125.23,724922.31198474,0
+LEA.US,D,20190722,000000,125.938,126.844,124.188,124.445,448265.87976531,0
+LEA.US,D,20190723,000000,127.787,129.155,126.096,126.48,585183.33566368,0
+LEA.US,D,20190724,000000,126.431,129.854,126.401,129.705,496816.36631772,0
+LEA.US,D,20190725,000000,128.408,129.037,125.851,126.44,570344.68015068,0
+LEA.US,D,20190726,000000,125.004,128.398,123.784,123.804,911148.76046627,0
+LEA.US,D,20190729,000000,123.627,123.627,120.313,122.221,736508.33908976,0
+LEA.US,D,20190730,000000,120.706,120.766,118.07,120.116,873127.88310206,0
+LEA.US,D,20190731,000000,120.796,121.237,118.779,120.107,595904.09650575,0
+LEA.US,D,20190801,000000,120.746,121.159,114.746,115.464,503347.04223659,0
+LEA.US,D,20190802,000000,114.186,115.336,112.277,114.569,946504.69908171,0
+LEA.US,D,20190805,000000,111.933,113.693,110.576,113.105,672980.91710453,0
+LEA.US,D,20190806,000000,113.89,114.972,110.38,112.592,608597.3797334,0
+LEA.US,D,20190807,000000,111.826,112.965,110.193,110.95,1219478.411672,0
+LEA.US,D,20190808,000000,111.422,112.76,110.399,111.019,521676.24896078,0
+LEA.US,D,20190809,000000,110.193,110.321,108.137,108.511,530128.60905943,0
+LEA.US,D,20190812,000000,107.783,108.107,105.481,106.072,548231.07738569,0
+LEA.US,D,20190813,000000,106.357,109.121,105.079,107.832,474824.77524668,0
+LEA.US,D,20190814,000000,105.491,105.521,102.443,102.847,573856.58340832,0
+LEA.US,D,20190815,000000,102.894,103.525,99.5813,100.456,634024.61675335,0
+LEA.US,D,20190816,000000,101.085,103.859,100.751,103.239,858241.4396756,0
+LEA.US,D,20190819,000000,104.813,105.354,103.397,105.01,544578.86068001,0
+LEA.US,D,20190820,000000,104.41,105,102.954,103.268,493324.79834241,0
+LEA.US,D,20190821,000000,104.803,105.875,104.35,105.334,495881.96009486,0
+LEA.US,D,20190822,000000,105.924,106.721,104.577,104.744,381063.87226385,0
+LEA.US,D,20190823,000000,103.268,104.715,100.761,100.918,523035.66258425,0
+LEA.US,D,20190826,000000,102.66,103.191,101.449,101.626,395294.50283531,0
+LEA.US,D,20190827,000000,102.65,103.652,101.075,101.262,430444.03833514,0
+LEA.US,D,20190828,000000,100.898,102.443,100.338,101.578,514573.13484444,0
+LEA.US,D,20190829,000000,102.6,104.301,102.453,104.105,457937.34003937,0
+LEA.US,D,20190830,000000,105.354,107.419,105.147,107.114,904678.07363026,0
+LEA.US,D,20190903,000000,106.376,106.553,102.688,104.262,505563.58801008,0
+LEA.US,D,20190904,000000,105.964,108.531,105.649,108.147,746946.4395075,0
+LEA.US,D,20190905,000000,110.331,115.464,110.124,114.933,1089639.6675511,0
+LEA.US,D,20190906,000000,115.356,116.202,114.028,114.746,625493.96581776,0
+LEA.US,D,20190909,000000,116.005,118.691,115.789,118.228,697330.38416123,0
+LEA.US,D,20190910,000000,117.687,123.195,117.687,123.166,771504.34320803,0
+LEA.US,D,20190911,000000,123.54,123.54,119.34,120.609,702590.10493475,0
+LEA.US,D,20190912,000000,117.825,120.805,114.521,120.264,524501.83643993,0
+LEA.US,D,20190913,000000,121.926,123.991,120.068,120.539,581935.79107628,0
+LEA.US,D,20190916,000000,118.415,120.107,117.903,118.337,643339.1928226,0
+LEA.US,D,20190917,000000,117.028,117.175,115.002,115.809,557679.86631828,0
+LEA.US,D,20190918,000000,115.582,116.113,112.435,113.478,536696.9052506,0
+LEA.US,D,20190919,000000,113.606,115.346,113.359,113.506,476770.86176524,0
+LEA.US,D,20190920,000000,113.783,114.795,112.711,113.439,921627.53144866,0
+LEA.US,D,20190923,000000,112.003,115.061,111.589,113.359,480828.76735331,0
+LEA.US,D,20190924,000000,114.097,114.923,110.36,111.009,442438.8046149,0
+LEA.US,D,20190925,000000,110.567,113.142,109.633,112.592,407371.62700849,0
+LEA.US,D,20190926,000000,113.095,114.431,111.295,112.238,431556.37827835,0
+LEA.US,D,20190927,000000,112.337,113.97,111.599,112.582,221021.13330478,0
+LEA.US,D,20190930,000000,112.592,113.91,111.589,112.494,503050.14711464,0
+LEA.US,D,20191001,000000,112.494,113.025,107.96,108.531,527862.24184424,0
+LEA.US,D,20191002,000000,107.311,107.823,103.338,106.524,469342.3831317,0
+LEA.US,D,20191003,000000,106.189,106.239,103.268,105.954,349168.99870023,0
+LEA.US,D,20191004,000000,106.219,106.917,103.928,104.724,418491.97614825,0
+LEA.US,D,20191007,000000,104.537,105.728,103.121,104.646,521051.95579339,0
+LEA.US,D,20191008,000000,102.964,103.485,101.401,101.411,450152.99396513,0
+LEA.US,D,20191009,000000,102.817,104.173,101.98,103.455,351383.51094549,0
+LEA.US,D,20191010,000000,104.37,107.006,103.859,105.049,746646.4940932,0
+LEA.US,D,20191011,000000,107.596,112.514,107.39,111.697,692639.0345287,0
+LEA.US,D,20191014,000000,110.95,112.602,110.212,112.425,417155.94809946,0
+LEA.US,D,20191015,000000,112.564,116.31,111.55,116.113,567591.2829238,0
+LEA.US,D,20191016,000000,116.015,117.068,114.923,115.248,648961.89838563,0
+LEA.US,D,20191017,000000,115.091,115.425,112.651,113.91,511220.86355306,0
+LEA.US,D,20191018,000000,113.232,115.091,112.975,114.363,490670.0272348,0
+LEA.US,D,20191021,000000,116.241,117.155,114.982,115.189,420790.87981516,0
+LEA.US,D,20191022,000000,114.421,119.32,113.96,119.28,486530.78051742,0
+LEA.US,D,20191023,000000,119.399,119.399,116.811,117.677,423187.39283724,0
+LEA.US,D,20191024,000000,117.893,118.799,114.972,115.887,718419.08869701,0
+LEA.US,D,20191025,000000,115.868,119.427,115.405,118.523,1124613.3028589,0
+LEA.US,D,20191028,000000,119.507,120.529,117.412,117.697,679055.0659352,0
+LEA.US,D,20191029,000000,117.274,118.612,116.409,116.448,520203.97452041,0
+LEA.US,D,20191030,000000,116.409,116.409,113.399,114.028,439737.26235794,0
+LEA.US,D,20191031,000000,114.028,114.451,111.51,112.377,445743.28799281,0
+LEA.US,D,20191101,000000,113.469,115.268,112.798,114.648,348748.05835609,0
+LEA.US,D,20191104,000000,116.359,119.93,116.074,119.811,502286.55726331,0
+LEA.US,D,20191105,000000,120.667,123.401,120.628,120.628,871248.90301518,0
+LEA.US,D,20191106,000000,120.499,121.267,118.061,118.248,502758.33581326,0
+LEA.US,D,20191107,000000,119.968,123.824,118.995,123.51,1108379.6469783,0
+LEA.US,D,20191108,000000,123.224,123.667,121.208,123.186,358252.76931508,0
+LEA.US,D,20191111,000000,122.182,123.283,121.15,121.768,719741.89881229,0
+LEA.US,D,20191112,000000,121.444,122.448,119.998,120.726,334515.39425639,0
+LEA.US,D,20191113,000000,119.153,119.517,117.117,117.146,425113.14407348,0
+LEA.US,D,20191114,000000,117.609,118.08,116.29,116.546,292938.89277755,0
+LEA.US,D,20191115,000000,117.155,117.638,115.789,116.35,301337.36437803,0
+LEA.US,D,20191118,000000,115.405,116.428,113.88,116.33,526890.21534907,0
+LEA.US,D,20191119,000000,116.674,116.9,114.491,115.346,553366.75293703,0
+LEA.US,D,20191120,000000,114.785,115.061,111.304,111.472,734877.44944725,0
+LEA.US,D,20191121,000000,112.19,113.409,111.127,112.277,514176.5968391,0
+LEA.US,D,20191122,000000,113.449,113.91,112.15,113.546,341617.49160861,0
+LEA.US,D,20191125,000000,114.354,116.92,113.664,115.376,367459.568388,0
+LEA.US,D,20191126,000000,114.628,116.654,113.94,116.33,878328.63155684,0
+LEA.US,D,20191127,000000,116.507,117.529,115.209,116.773,274855.7429695,0
+LEA.US,D,20191129,000000,116.163,116.93,114.766,114.795,180959.61035919,0
+LEA.US,D,20191202,000000,115.179,117.815,114.815,116.35,338708.52947194,0
+LEA.US,D,20191203,000000,114.411,115.779,112.661,113.616,476251.29530183,0
+LEA.US,D,20191204,000000,114.215,116.497,110.95,112.091,1251166.8821199,0
+LEA.US,D,20191205,000000,112.946,116.005,112.474,115.838,858551.55273106,0
+LEA.US,D,20191206,000000,117.264,120.078,117.225,119.536,703775.65189433,0
+LEA.US,D,20191209,000000,119.123,121.09,118.592,120.412,623044.58106164,0
+LEA.US,D,20191210,000000,119.968,120.342,118.375,120.028,581096.96068035,0
+LEA.US,D,20191211,000000,120.609,121.572,119.998,121.454,353734.26958233,0
+LEA.US,D,20191212,000000,121.729,125.181,120.903,124.936,459735.99576108,0
+LEA.US,D,20191213,000000,124.679,126.666,123.116,124.218,598015.91557527,0
+LEA.US,D,20191216,000000,128.555,135.321,128.26,133.492,2506121.2105731,0
+LEA.US,D,20191217,000000,132.991,136.443,132.883,135.872,1413883.7107048,0
+LEA.US,D,20191218,000000,135.164,135.755,131.358,135.085,1784875.5176328,0
+LEA.US,D,20191219,000000,134.673,136.373,134.023,135.952,1204960.0368556,0
+LEA.US,D,20191220,000000,137.013,137.8,134.19,135.794,9321958.7934969,0
+LEA.US,D,20191223,000000,135.448,137.101,134.132,135.458,764561.87782207,0
+LEA.US,D,20191224,000000,135.655,136.148,133.591,133.738,206755.93275336,0
+LEA.US,D,20191226,000000,133.551,134.76,133.03,134.436,569019.83650717,0
+LEA.US,D,20191227,000000,135.047,135.616,132.548,132.951,436414.47722594,0
+LEA.US,D,20191230,000000,132.991,133.866,132.253,132.607,543300.78818585,0
+LEA.US,D,20191231,000000,132.4,133.798,131.732,131.762,574267.3561113,0
+LEA.US,D,20200102,000000,133.06,134.554,131.692,134.526,686281.2085096,0
+LEA.US,D,20200103,000000,132.026,132.557,130.198,131.408,459608.90024654,0
+LEA.US,D,20200106,000000,129.892,131.613,129.371,130.67,570663.94408319,0
+LEA.US,D,20200107,000000,130.423,131.623,129.607,130.896,489989.81204101,0
+LEA.US,D,20200108,000000,130.935,132.637,129.882,132.145,474891.88167835,0
+LEA.US,D,20200109,000000,133.689,133.758,132.145,133.04,587637.80424039,0
+LEA.US,D,20200110,000000,133.207,133.649,130.767,130.994,445607.04160123,0
+LEA.US,D,20200113,000000,130.394,131.348,129.48,130.817,557801.87801224,0
+LEA.US,D,20200114,000000,130.757,132.066,130.453,131.427,538665.36057972,0
+LEA.US,D,20200115,000000,130.512,132.971,129.41,131.535,719533.46216845,0
+LEA.US,D,20200116,000000,132.371,134.977,132.016,134.957,400697.58734923,0
+LEA.US,D,20200117,000000,135.085,135.971,133.965,135.067,351218.79515865,0
+LEA.US,D,20200121,000000,134.122,134.703,132.056,132.243,564447.44827625,0
+LEA.US,D,20200122,000000,133.148,133.679,131.623,131.929,468068.37769399,0
+LEA.US,D,20200123,000000,131.024,132.036,127.896,131.525,728137.32012042,0
+LEA.US,D,20200124,000000,131.298,131.436,126.598,128.427,715756.18347647,0
+LEA.US,D,20200127,000000,124.836,128.034,123.401,125.014,837841.08444654,0
+LEA.US,D,20200128,000000,126.185,127.66,119.576,120.539,1412219.2678465,0
+LEA.US,D,20200129,000000,121.385,123.243,120.786,121.11,564314.25217702,0
+LEA.US,D,20200130,000000,119.212,121.217,118.71,121.07,420337.40301931,0
+LEA.US,D,20200131,000000,119.9,120.362,117.776,118.277,785829.53284231,0
+LEA.US,D,20200203,000000,118.985,121.562,118.858,120.145,434397.21721923,0
+LEA.US,D,20200204,000000,122.486,122.812,119.32,119.536,1008719.4785928,0
+LEA.US,D,20200205,000000,121.06,123.224,120.716,121.857,1319001.3169018,0
+LEA.US,D,20200206,000000,121.857,122.044,117.058,117.107,644506.43802809,0
+LEA.US,D,20200207,000000,116.92,117.618,116.113,116.881,474757.668815,0
+LEA.US,D,20200210,000000,116.92,116.92,115.326,115.966,558703.74778338,0
+LEA.US,D,20200211,000000,116.3,120.185,115.759,119.595,611376.19606319,0
+LEA.US,D,20200212,000000,121.7,123.894,121.297,121.484,997954.99689374,0
+LEA.US,D,20200213,000000,119.92,121.188,118.542,120.402,957690.12112491,0
+LEA.US,D,20200214,000000,120.245,120.245,117.333,117.874,338396.38288823,0
+LEA.US,D,20200218,000000,117.392,119.045,116.624,118.494,531640.53730034,0
+LEA.US,D,20200219,000000,118.877,120.332,118.858,119.851,738406.63769485,0
+LEA.US,D,20200220,000000,119.123,120.776,118.799,119.733,729686.86863363,0
+LEA.US,D,20200221,000000,118.916,119.566,113.753,114.569,789322.11758174,0
+LEA.US,D,20200224,000000,109.987,110.95,107.399,108.56,540821.91727035,0
+LEA.US,D,20200225,000000,109.239,109.386,105.59,106.859,852260.83314363,0
+LEA.US,D,20200226,000000,108.324,110.812,107.232,107.586,711352.57808886,0
+LEA.US,D,20200227,000000,104.941,111.697,103.515,106.77,803008.77935099,0
+LEA.US,D,20200228,000000,102.493,109.298,102.493,107.518,1401422.2496958,0
+LEA.US,D,20200302,000000,108.294,110.625,104.99,110.291,702031.90143491,0
+LEA.US,D,20200303,000000,109.997,111.304,103.78,105.01,817643.06527662,0
+LEA.US,D,20200304,000000,107.193,109.456,105.167,109.131,892913.09604077,0
+LEA.US,D,20200305,000000,105.295,107.222,102.847,103.239,578568.26832316,0
+LEA.US,D,20200306,000000,99.6589,102.974,97.9971,99.1281,685641.66388046,0
+LEA.US,D,20200309,000000,92.4049,94.011,87.9093,88.7993,853641.59881354,0
+LEA.US,D,20200310,000000,92.6478,99.7683,91.9702,98.6954,1060898.7962762,0
+LEA.US,D,20200311,000000,96.1865,96.6822,89.776,92.7059,1226580.5090242,0
+LEA.US,D,20200312,000000,87.8797,90.8795,82.4281,83.2002,1037163.4547458,0
+LEA.US,D,20200313,000000,88.4611,94.7654,82.9013,94.6965,946257.62540145,0
+LEA.US,D,20200316,000000,86.1803,90.7428,81.8755,82.5629,1307203.8028605,0
+LEA.US,D,20200317,000000,83.7422,85.6718,77.3611,79.8563,1452271.6399151,0
+LEA.US,D,20200318,000000,73.8234,77.4664,67.3253,67.6824,1403761.8239272,0
+LEA.US,D,20200319,000000,66.2415,73.6572,61.1066,73.5323,1119587.437832,0
+LEA.US,D,20200320,000000,75.1561,82.5246,71.6125,73.2717,1468037.584302,0
+LEA.US,D,20200323,000000,72.6432,79.876,70.2356,76.5211,856942.01513499,0
+LEA.US,D,20200324,000000,81.5764,85.1446,79.4835,85.0276,995883.84838888,0
+LEA.US,D,20200325,000000,86.9051,91.0663,82.2541,87.4263,959871.08015433,0
+LEA.US,D,20200326,000000,87.8897,93.3059,86.4212,92.6774,791752.18381964,0
+LEA.US,D,20200327,000000,87.8897,88.4521,83.9752,86.0918,660834.65297144,0
+LEA.US,D,20200330,000000,83.153,86.2462,81.4515,85.6177,882004.23383719,0
+LEA.US,D,20200331,000000,85.9953,88.3932,78.1066,78.561,1116650.0063001,0
+LEA.US,D,20200401,000000,75.0686,77.3316,67.6775,68.6118,1357944.3993194,0
+LEA.US,D,20200402,000000,67.1021,70.8434,66.8799,69.8283,2010631.7214271,0
+LEA.US,D,20200403,000000,70.2159,72.4298,68.002,70.1765,660950.5640807,0
+LEA.US,D,20200406,000000,74.9063,77.7968,73.0002,77.3218,669212.7892896,0
+LEA.US,D,20200407,000000,82.6484,84.0048,80.4169,81.2096,975107.2904368,0
+LEA.US,D,20200408,000000,80.1454,86.9523,80.1454,86.1409,1046109.9622049,0
+LEA.US,D,20200409,000000,89.4859,90.8883,87.4363,88.1316,558982.34115124,0
+LEA.US,D,20200413,000000,88.1316,88.1316,82.7468,82.7468,495019.74412425,0
+LEA.US,D,20200414,000000,85.067,87.388,84.2369,85.0374,613545.97068734,0
+LEA.US,D,20200415,000000,81.1624,83.8867,80.5231,83.7913,771114.92255149,0
+LEA.US,D,20200416,000000,83.2002,83.9752,78.917,79.9044,876154.78987623,0
+LEA.US,D,20200417,000000,83.7814,85.8213,83.5494,84.4483,573411.24072538,0
+LEA.US,D,20200420,000000,81.7416,83.4519,80.2045,80.407,583379.5961214,0
+LEA.US,D,20200421,000000,77.7092,81.1231,77.4968,80.6096,434224.36731947,0
+LEA.US,D,20200422,000000,82.495,82.8432,79.1895,80.117,356031.13972101,0
+LEA.US,D,20200423,000000,80.7158,83.8966,80.4267,82.3122,361573.52091885,0
+LEA.US,D,20200424,000000,85.5212,86.3248,84.0243,85.5706,532999.9509238,0
+LEA.US,D,20200427,000000,87.0211,91.8738,85.9275,91.623,790223.98735288,0
+LEA.US,D,20200428,000000,93.8959,95.1912,91.6279,93.4405,618288.15852567,0
+LEA.US,D,20200429,000000,96.3872,99.816,94.91,98.0856,1232289.6395371,0
+LEA.US,D,20200430,000000,96.8081,97.2881,93.8182,94.4172,673137.49877844,0
+LEA.US,D,20200501,000000,91.8443,92.997,88.4611,89.476,424902.67390141,0
+LEA.US,D,20200504,000000,86.9149,89.6599,86.4792,87.9575,516424.66230019,0
+LEA.US,D,20200505,000000,90.4044,91.3034,87.1451,87.1647,704906.29359164,0
+LEA.US,D,20200506,000000,89.6402,90.2825,86.9051,88.0735,482603.02073623,0
+LEA.US,D,20200507,000000,89.719,91.0428,88.7699,89.6599,877132.91695609,0
+LEA.US,D,20200508,000000,94.4752,98.7348,92.3931,98.0071,1194642.9313677,0
+LEA.US,D,20200511,000000,96.818,101.164,95.0083,100.377,818145.34675007,0
+LEA.US,D,20200512,000000,101.765,101.822,95.6938,95.9151,575390.88045979,0
+LEA.US,D,20200513,000000,94.9492,94.9492,87.2523,89.418,676847.67103875,0
+LEA.US,D,20200514,000000,86.3731,92.1068,84.8555,91.8148,653286.19617218,0
+LEA.US,D,20200515,000000,91.2159,93.0924,89.9126,92.3007,419751.74688833,0
+LEA.US,D,20200518,000000,97.2978,100.16,95.7037,99.3843,731810.88887254,0
+LEA.US,D,20200519,000000,98.8332,102.65,97.4041,98.8036,524337.12065309,0
+LEA.US,D,20200520,000000,101.204,104.223,101.065,102.58,736353.79094409,0
+LEA.US,D,20200521,000000,102.403,103.613,101.459,102.099,574882.49840165,0
+LEA.US,D,20200522,000000,102.974,103.338,100.377,101.902,320052.94146641,0
+LEA.US,D,20200526,000000,107.213,108.344,105.501,105.885,712326.63811225,0
+LEA.US,D,20200527,000000,109.583,110.685,104.675,105.767,657805.71266904,0
+LEA.US,D,20200528,000000,105.984,106.543,102.059,104.056,644331.55460009,0
+LEA.US,D,20200529,000000,103.151,103.475,99.9552,102.53,1004717.4950311,0
+LEA.US,D,20200601,000000,103.849,108.256,102.286,106.839,653565.80630416,0
+LEA.US,D,20200602,000000,108.274,108.865,106.376,108.551,593230.00687994,0
+LEA.US,D,20200603,000000,110.969,115.287,110.154,112.258,924082.00002536,0
+LEA.US,D,20200604,000000,111.186,111.639,109.179,111.599,776741.69517099,0
+LEA.US,D,20200605,000000,116.881,120.628,116.881,119.664,771811.40597115,0
+LEA.US,D,20200608,000000,121.877,124.198,121.11,121.739,921041.87531769,0
+LEA.US,D,20200609,000000,117.893,119.349,116.576,117.461,588557.97576562,0
+LEA.US,D,20200610,000000,117.569,117.569,113.496,114,624953.0473079,0
+LEA.US,D,20200611,000000,107.715,109.199,103.298,103.78,520874.02207304,0
+LEA.US,D,20200612,000000,108.423,109.977,103.465,106.652,510351.53023365,0
+LEA.US,D,20200615,000000,102.029,107.753,101.037,106.366,533467.6624173,0
+LEA.US,D,20200616,000000,111.393,111.659,105.835,107.321,529241.99075003,0
+LEA.US,D,20200617,000000,107.203,107.92,103.692,104.656,502743.08435152,0
+LEA.US,D,20200618,000000,102.974,105.845,102.009,104.144,444327.95234295,0
+LEA.US,D,20200619,000000,105.639,110.872,105.639,107.439,1041704.3232891,0
+LEA.US,D,20200622,000000,107.419,107.911,104.577,107.124,513942.74109235,0
+LEA.US,D,20200623,000000,109.229,110.645,107.193,109.189,987353.19745329,0
+LEA.US,D,20200624,000000,107.832,107.832,103.535,103.652,496268.33045904,0
+LEA.US,D,20200625,000000,102.502,104.872,101.401,104.616,366304.52435192,0
+LEA.US,D,20200626,000000,104.469,104.469,101.037,101.095,784722.27671968,0
+LEA.US,D,20200629,000000,102.717,106.189,102.176,104.311,392761.74342166,0
+LEA.US,D,20200630,000000,103.455,106.366,102.807,105.413,400333.5857956,0
+LEA.US,D,20200701,000000,105.462,106.73,102.129,102.688,351758.6969044,0
+LEA.US,D,20200702,000000,105.855,107.124,103.672,104.301,399078.89887611,0
+LEA.US,D,20200706,000000,107.419,107.419,104.076,105.275,326767.65169033,0
+LEA.US,D,20200707,000000,104.292,104.901,103.091,103.239,336739.05737869,0
+LEA.US,D,20200708,000000,102.777,104.616,101.321,102.157,312988.46438649,0
+LEA.US,D,20200709,000000,102.463,103.545,98.7839,98.9116,482837.89324709,0
+LEA.US,D,20200710,000000,99.6002,101.439,99.3941,101.214,722067.23834622,0
+LEA.US,D,20200713,000000,102.61,104.233,101.085,101.999,556719.02422841,0
+LEA.US,D,20200714,000000,102.53,105.354,101.498,105.187,430170.52878786,0
+LEA.US,D,20200715,000000,108.039,110.045,106.062,109.259,554322.51120633,0
+LEA.US,D,20200716,000000,107.616,111.846,107.094,111.186,377944.4399551,0
+LEA.US,D,20200717,000000,111.727,111.727,109.298,111.029,522833.32652511,0
+LEA.US,D,20200720,000000,110.399,111.225,109.671,110.458,498585.53588005,0
+LEA.US,D,20200721,000000,112.051,113.439,110.95,111.225,645291.37992586,0
+LEA.US,D,20200722,000000,110.321,114.698,110.321,113.035,441673.18123534,0
+LEA.US,D,20200723,000000,113.546,114.334,112.297,113.232,445190.16831356,0
+LEA.US,D,20200724,000000,111.659,113.369,111.245,112.741,319860.77304843,0
+LEA.US,D,20200727,000000,112.248,115.317,111.363,115.042,342151.29276966,0
+LEA.US,D,20200728,000000,114.579,115.287,112.621,112.868,472301.16671007,0
+LEA.US,D,20200729,000000,114.067,115.366,112.818,114.284,446729.54918561,0
+LEA.US,D,20200730,000000,111.766,112.287,108.728,109.446,442207.9991605,0
+LEA.US,D,20200731,000000,108.796,109.111,105.393,106.74,538355.24752426,0
+LEA.US,D,20200803,000000,107.36,109.269,107.045,108.304,553210.17126312,0
+LEA.US,D,20200804,000000,108.256,111.668,106.701,108.334,833476.11609535,0
+LEA.US,D,20200805,000000,109.307,111.846,108.59,111.678,828881.35905388,0
+LEA.US,D,20200806,000000,110.822,111.245,109.288,109.475,538635.87442035,0
+LEA.US,D,20200807,000000,108.314,109.288,106.819,108.728,433316.39696363,0
+LEA.US,D,20200810,000000,109.346,112.415,109.346,111.963,440931.96019457,0
+LEA.US,D,20200811,000000,114.825,117.953,114.234,115.641,784689.74026796,0
+LEA.US,D,20200812,000000,118.13,118.13,114.569,114.962,503224.01377852,0
+LEA.US,D,20200813,000000,114.117,114.324,112.661,113.576,384214.8242602,0
+LEA.US,D,20200814,000000,112.956,114.982,112.268,114.608,260464.46366766,0
+LEA.US,D,20200817,000000,115.386,115.386,112.76,112.985,457780.75836547,0
+LEA.US,D,20200818,000000,113.015,113.674,111.127,111.206,481992.96226646,0
+LEA.US,D,20200819,000000,110.822,112.12,109.681,109.848,358690.9946492,0
+LEA.US,D,20200820,000000,108.107,110.567,107.94,109.967,378605.33663068,0
+LEA.US,D,20200821,000000,108.915,110.055,108.264,108.373,342705.42921303,0
+LEA.US,D,20200824,000000,109.426,112.357,109.337,112.091,282594.33465851,0
+LEA.US,D,20200825,000000,112.965,113.94,110.154,111.432,313577.17080982,0
+LEA.US,D,20200826,000000,111.56,113.329,111.314,112.13,264039.4063005,0
+LEA.US,D,20200827,000000,113.94,113.94,110.222,110.872,286772.21841231,0
+LEA.US,D,20200828,000000,111.108,113.674,110.852,112.965,262156.35915715,0
+LEA.US,D,20200831,000000,112.484,113.035,110.144,110.164,441561.33718256,0
+LEA.US,D,20200901,000000,109.917,112.367,108.628,112.248,302202.63064099,0
+LEA.US,D,20200902,000000,112.681,118.681,112.544,118.09,701998.34821908,0
+LEA.US,D,20200903,000000,117.903,119.24,115.229,116.064,694337.03060289,0
+LEA.US,D,20200904,000000,118.444,118.444,114.167,116.467,396824.73283031,0
+LEA.US,D,20200908,000000,115.002,117.314,113.713,114.363,402188.16354369,0
+LEA.US,D,20200909,000000,115.012,116.988,113.683,116.271,490426.0038469,0
+LEA.US,D,20200910,000000,117.402,118.552,113.459,113.683,427454.75183327,0
+LEA.US,D,20200911,000000,114.087,115.799,113.319,115.553,465657.62997429,0
+LEA.US,D,20200914,000000,116.419,117.943,115.189,117.736,360702.1540712,0
+LEA.US,D,20200915,000000,119.192,120.175,117.569,119.467,597922.37327657,0
+LEA.US,D,20200916,000000,119.25,119.359,116.3,116.97,628739.47687692,0
+LEA.US,D,20200917,000000,115.287,116.634,113.96,114.737,543494.99013205,0
+LEA.US,D,20200918,000000,115.494,115.494,111.904,112.808,794875.68318486,0
+LEA.US,D,20200921,000000,109.466,110.251,105.954,107.399,615790.98585609,0
+LEA.US,D,20200922,000000,107.695,107.99,105.157,105.551,553703.30185952,0
+LEA.US,D,20200923,000000,105.787,107.065,104.173,104.253,573484.44774176,0
+LEA.US,D,20200924,000000,103.455,104.115,101.301,102.129,536570.82650019,0
+LEA.US,D,20200925,000000,101.518,102.206,99.9254,100.967,434823.24138396,0
+LEA.US,D,20200928,000000,103.712,106.131,102.954,103.79,489620.7266668,0
+LEA.US,D,20200929,000000,103.455,105.835,103.034,104.43,453331.39859262,0
+LEA.US,D,20200930,000000,104.901,107.528,104.724,105.443,499289.13664851,0
+LEA.US,D,20201001,000000,106.829,110.281,106.76,109.366,620322.70352235,0
+LEA.US,D,20201002,000000,106.456,111.5,106.328,110.969,406547.03131019,0
+LEA.US,D,20201005,000000,113.095,116.605,112.11,115.936,396442.42952259,0
+LEA.US,D,20201006,000000,118.877,121.975,117.569,119.32,1127464.3094409,0
+LEA.US,D,20201007,000000,121.08,126.155,120.175,124.542,673120.21378847,0
+LEA.US,D,20201008,000000,126.273,126.755,123.627,125.536,685160.73445346,0
+LEA.US,D,20201009,000000,126.165,127.208,124.729,125.25,808130.2202047,0
+LEA.US,D,20201012,000000,125.349,126.499,123.961,124.906,334790.9373319,0
+LEA.US,D,20201013,000000,124.709,126.008,122.457,125.27,263957.04840708,0
+LEA.US,D,20201014,000000,125.811,127.168,124.345,124.385,437330.58169471,0
+LEA.US,D,20201015,000000,123.017,125.437,122.516,125.24,588296.66738774,0
+LEA.US,D,20201016,000000,126.086,127.867,123.951,126.391,345091.77459395,0
+LEA.US,D,20201019,000000,126.185,126.991,124.562,124.809,235597.46367578,0
+LEA.US,D,20201020,000000,124.709,128.595,124.709,127.336,496717.74019844,0
+LEA.US,D,20201021,000000,127.719,129.341,126.785,127.886,370585.10128145,0
+LEA.US,D,20201022,000000,129.165,130.886,128.28,130.276,424610.86260003,0
+LEA.US,D,20201023,000000,131.515,133.305,129.243,130.059,494437.13828562,0
+LEA.US,D,20201026,000000,127.729,128.653,125.526,126.676,344155.33484285,0
+LEA.US,D,20201027,000000,126.028,126.853,122.87,122.88,440223.27560553,0
+LEA.US,D,20201028,000000,119.507,120.963,117.618,118.327,637252.84282254,0
+LEA.US,D,20201029,000000,118.356,120.903,117.668,120.726,648990.36778089,0
+LEA.US,D,20201030,000000,117.923,120.805,115.346,116.811,710522.89856998,0
+LEA.US,D,20201102,000000,118.887,121.808,117.599,118.868,504812.19932815,0
+LEA.US,D,20201103,000000,121.729,123.617,120.539,122.428,752989.06865056,0
+LEA.US,D,20201104,000000,120.185,123.166,118.267,119.389,576156.50383934,0
+LEA.US,D,20201105,000000,121.178,126.549,121.178,125.998,389345.41599095,0
+LEA.US,D,20201106,000000,126.332,127.011,121.926,123.981,370558.66541443,0
+LEA.US,D,20201109,000000,133.935,136.334,130.571,130.935,506963.6721982,0
+LEA.US,D,20201110,000000,131.977,134.87,131.427,132.833,480415.96112211,0
+LEA.US,D,20201111,000000,134.633,134.633,130.139,131.682,462471.09123387,0
+LEA.US,D,20201112,000000,130.031,131.662,127.945,129.47,704470.10178575,0
+LEA.US,D,20201113,000000,131.279,134.023,131.231,133.414,480542.03987252,0
+LEA.US,D,20201116,000000,136.334,138.596,134.239,136.206,526265.92218167,0
+LEA.US,D,20201117,000000,135.124,136.698,132.194,136.59,718663.11208491,0
+LEA.US,D,20201118,000000,137.161,139.865,136.196,136.502,516867.97145489,0
+LEA.US,D,20201119,000000,136.453,136.767,134.436,135.431,338184.89595205,0
+LEA.US,D,20201120,000000,134.653,135.558,133.089,134.573,282822.08982056,0
+LEA.US,D,20201123,000000,135.952,138.783,135.401,138.783,559491.7399735,0
+LEA.US,D,20201124,000000,141.164,146.013,139.925,145.353,697984.16348799,0
+LEA.US,D,20201125,000000,143.79,144.744,139.069,141.212,455489.98881148,0
+LEA.US,D,20201127,000000,141.212,143.189,140.918,141.734,151563.94299341,0
+LEA.US,D,20201130,000000,141.843,142.334,137.721,138.223,679687.49321553,0
+LEA.US,D,20201201,000000,141.753,143.386,140.406,141.95,501307.41341933,0
+LEA.US,D,20201202,000000,140.8,141.803,139.541,139.885,344739.97420971,0
+LEA.US,D,20201203,000000,141.025,144.527,139.708,144.084,578891.59931214,0
+LEA.US,D,20201204,000000,145.028,152.582,144.851,152.198,704775.13102063,0
+LEA.US,D,20201207,000000,152.248,152.71,149.622,152.297,325778.34020519,0
+LEA.US,D,20201208,000000,151.028,153.742,150.556,153.202,396722.03965457,0
+LEA.US,D,20201209,000000,155.473,156.879,151.953,153.634,540180.33911298,0
+LEA.US,D,20201210,000000,151.146,152.513,149.543,151.353,274703.22835206,0
+LEA.US,D,20201211,000000,149.769,151.687,149.739,150.113,523770.78304032,0
+LEA.US,D,20201214,000000,152.464,152.926,150.959,151.136,439752.51381969,0
+LEA.US,D,20201215,000000,153.457,155.631,151.707,155.189,318903.99801501,0
+LEA.US,D,20201216,000000,158.532,158.532,154.638,156.792,530958.28857831,0
+LEA.US,D,20201217,000000,158.355,159.801,156.889,159.496,372606.42834462,0
+LEA.US,D,20201218,000000,160.451,160.451,153.467,154.638,1043323.0117622,0
+LEA.US,D,20201221,000000,150.31,153.585,149.337,153.527,349893.95151514,0
+LEA.US,D,20201222,000000,153.939,154.972,152.592,153.811,252527.60297597,0
+LEA.US,D,20201223,000000,156.064,157.874,154.805,156.802,372049.2416089,0
+LEA.US,D,20201224,000000,157.727,157.727,153.555,154.805,185380.50073679,0
+LEA.US,D,20201228,000000,156.251,156.496,153.929,154.195,218239.26668263,0
+LEA.US,D,20201229,000000,154.638,154.638,151.854,153.811,236083.47692336,0
+LEA.US,D,20201230,000000,154.068,156.468,154.068,155.414,167460.03318734,0
+LEA.US,D,20201231,000000,155.887,155.887,153.575,154.008,233366.68320465,0
+LEA.US,D,20210104,000000,155.208,155.473,150.35,152.474,370471.22370043,0
+LEA.US,D,20210105,000000,151.156,155.405,151.156,155.11,380945.92762636,0
+LEA.US,D,20210106,000000,157.243,162.221,156.458,160.47,439317.33877793,0
+LEA.US,D,20210107,000000,162.683,165.131,161.857,165.024,468650.98353263,0
+LEA.US,D,20210108,000000,162.279,164.168,159.713,160.647,395669.68879422,0
+LEA.US,D,20210111,000000,158.483,159.329,156.702,158.522,444544.52309972,0
+LEA.US,D,20210112,000000,160.351,165.289,159.182,161.463,448566.84194373,0
+LEA.US,D,20210113,000000,161.001,161.562,156.979,157.587,286269.93693887,0
+LEA.US,D,20210114,000000,160.371,160.608,156.615,159.791,389493.86355193,0
+LEA.US,D,20210115,000000,157.569,159.811,153.398,154.736,525619.26020372,0
+LEA.US,D,20210119,000000,156.792,158.572,153.684,157.904,251638.95113835,0
+LEA.US,D,20210120,000000,159.949,162.348,159.506,162.221,401153.09767332,0
+LEA.US,D,20210121,000000,162.939,163.843,161.66,162.605,489887.11886526,0
+LEA.US,D,20210122,000000,163.765,164.246,161.069,161.807,219175.70643372,0
+LEA.US,D,20210125,000000,161.119,161.119,154.933,156.979,380655.1330891,0
+LEA.US,D,20210126,000000,157.392,158.208,150.881,151.008,388504.55206679,0
+LEA.US,D,20210127,000000,148.019,149.297,141.891,142.708,750247.87259306,0
+LEA.US,D,20210128,000000,144.488,149.375,142.983,148.618,598917.78534641,0
+LEA.US,D,20210129,000000,147.723,149.278,144.4,146.013,476146.56859784,0
+LEA.US,D,20210201,000000,147.97,152.327,147.793,151.874,306138.52453511,0
+LEA.US,D,20210202,000000,154.392,155.346,152.041,153.742,459943.41564079,0
+LEA.US,D,20210203,000000,153.998,156.319,153.418,155.149,625375.00441615,0
+LEA.US,D,20210204,000000,153.025,153.192,146.297,148.373,1006571.0560151,0
+LEA.US,D,20210205,000000,150.143,151.874,149.071,150.792,640843.03691713,0
+LEA.US,D,20210208,000000,151.068,155.247,150.989,155.002,520149.06925813,0
+LEA.US,D,20210209,000000,154.323,157.176,154.155,156.879,516072.86191596,0
+LEA.US,D,20210210,000000,157.874,160.558,155.917,156.418,531586.64880218,0
+LEA.US,D,20210211,000000,156.555,157.784,152.809,155.12,458209.83282253,0
+LEA.US,D,20210212,000000,153.547,155.12,152.946,154.628,556568.54313919,0
+LEA.US,D,20210216,000000,156.123,158.866,156.104,157.353,385704.38369055,0
+LEA.US,D,20210217,000000,155.994,158.562,155.316,158.1,340391.27408438,0
+LEA.US,D,20210218,000000,156.752,159.152,154.766,156.635,625545.82078768,0
+LEA.US,D,20210219,000000,158.415,162.446,158.415,162.368,407519.05780535,0
+LEA.US,D,20210222,000000,161.069,166.233,160.342,164.394,407238.43090927,0
+LEA.US,D,20210223,000000,161.729,164.758,157.569,164.423,457050.72172998,0
+LEA.US,D,20210224,000000,164.728,166.4,162.575,162.909,476397.70933457,0
+LEA.US,D,20210225,000000,163.263,163.843,156.575,158.415,403859.72375086,0
+LEA.US,D,20210226,000000,159.172,162.535,155.356,160.844,666963.70706438,0
+LEA.US,D,20210301,000000,163.902,165.791,161.217,164.787,452200.75689532,0
+LEA.US,D,20210302,000000,164.64,165.761,161.748,164.404,412655.75012081,0
+LEA.US,D,20210303,000000,165.801,168.76,164.935,165.85,766657.42866571,0
+LEA.US,D,20210304,000000,164.561,166.332,158.267,160.765,469055.65565091,0
+LEA.US,D,20210305,000000,163.331,171.495,162.241,171.387,708791.34927994,0
+LEA.US,D,20210308,000000,173.078,176.875,171.721,174.948,542714.11529075,0
+LEA.US,D,20210309,000000,175.242,176.757,172.843,173.561,411296.33649734,0
+LEA.US,D,20210310,000000,175.489,180.661,174.13,178.026,536742.65963583,0
+LEA.US,D,20210311,000000,178.714,181.655,177.612,180.367,358330.04338792,0
+LEA.US,D,20210312,000000,180.277,183.188,179.325,183.071,356939.11007685,0
+LEA.US,D,20210315,000000,182.403,184.074,180.868,183.839,415806.70211716,0
+LEA.US,D,20210316,000000,182.854,185.116,181.655,183.041,460278.94779917,0
+LEA.US,D,20210317,000000,181.025,188.343,180.917,188.343,510267.138812,0
+LEA.US,D,20210318,000000,186.759,190.338,182.196,182.717,398266.5043472,0
+LEA.US,D,20210319,000000,180.907,182.333,177.652,177.869,1032543.2786014,0
+LEA.US,D,20210322,000000,177.101,177.101,172.292,173.688,419760.89776538,0
+LEA.US,D,20210323,000000,170.335,171.357,164.02,164.895,485349.30061431,0
+LEA.US,D,20210324,000000,168.289,169.459,165.643,165.692,520547.64079172,0
+LEA.US,D,20210325,000000,162.772,169.764,161.453,168.683,388431.34505042,0
+LEA.US,D,20210326,000000,172.686,173.098,166.922,173.098,442102.25569242,0
+LEA.US,D,20210329,000000,173.02,175.173,167.718,167.845,384366.32211353,0
+LEA.US,D,20210330,000000,168.81,173.059,167.845,172.302,339864.59027215,0
+LEA.US,D,20210331,000000,172.901,178.123,171.495,175.783,528065.59466749,0
+LEA.US,D,20210401,000000,177.16,177.16,172.921,174.711,306049.04929287,0
+LEA.US,D,20210405,000000,177.111,178.654,175.823,176.177,267819.73528484,0
+LEA.US,D,20210406,000000,175.666,179.265,175.085,175.763,353529.89999495,0
+LEA.US,D,20210407,000000,176.147,176.147,172.469,173.659,311394.17825216,0
+LEA.US,D,20210408,000000,173.659,174.584,170.108,173.521,433826.81255001,0
+LEA.US,D,20210409,000000,174.13,174.761,172.882,173.609,271117.10131394,0
+LEA.US,D,20210412,000000,174.642,175.99,172.528,174.819,312377.38915261,0
+LEA.US,D,20210413,000000,174.308,176.029,170.295,171.514,366189.63000677,0
+LEA.US,D,20210414,000000,173,176.835,172.232,174.465,612988.78395162,0
+LEA.US,D,20210415,000000,173.973,176.285,172.007,176.157,271494.32080107,0
+LEA.US,D,20210416,000000,176.521,178.841,175.302,176.757,300228.07472717,0
+LEA.US,D,20210419,000000,175.507,177.908,174.092,174.928,398615.25443908,0
+LEA.US,D,20210420,000000,173.767,173.993,166.312,166.893,520167.37101222,0
+LEA.US,D,20210421,000000,166.893,175.016,166.893,175.006,317879.09978581,0
+LEA.US,D,20210422,000000,175.38,177.18,173.59,175.714,331278.01731015,0
+LEA.US,D,20210423,000000,178.133,183.976,176.845,181.91,373200.21858853,0
+LEA.US,D,20210426,000000,183.228,185.746,182.333,183.769,297081.18978728,0
+LEA.US,D,20210427,000000,184.38,189.425,183.101,188.087,382991.65702831,0
+LEA.US,D,20210428,000000,187.87,191.047,186.346,189.257,352290.46453721,0
+LEA.US,D,20210429,000000,189.543,189.543,180.681,183.455,475272.15145785,0
+LEA.US,D,20210430,000000,182.245,182.844,177.229,178.3,385486.79616967,0
+LEA.US,D,20210503,000000,180.444,182.126,179.205,179.993,317165.33137618,0
+LEA.US,D,20210504,000000,178.262,178.734,174.632,177.328,290440.70334385,0
+LEA.US,D,20210505,000000,178.537,183.956,178.537,182.363,279142.42048374,0
+LEA.US,D,20210506,000000,181.852,186.533,181.468,186.415,374511.84429853,0
+LEA.US,D,20210507,000000,186.405,189.867,181.822,189.238,302970.28754878,0
+LEA.US,D,20210510,000000,190.064,190.211,184.153,184.871,402113.93976321,0
+LEA.US,D,20210511,000000,181.675,184.939,179.422,181.005,500040.52533044,0
+LEA.US,D,20210512,000000,178.724,180.612,173.314,173.796,358262.93695625,0
+LEA.US,D,20210513,000000,174.681,179.521,174.652,177.022,349579.77140321,0
+LEA.US,D,20210514,000000,179.913,181.448,177.711,180.583,263282.93379798,0
+LEA.US,D,20210517,000000,179.933,181.35,177.347,179.422,282011.72881988,0
+LEA.US,D,20210518,000000,180.267,182.844,178.467,178.616,370699.9956266,0
+LEA.US,D,20210519,000000,175.095,178.38,172.96,178.123,364634.99767298,0
+LEA.US,D,20210520,000000,179.118,179.255,175.282,175.33,396730.1737675,0
+LEA.US,D,20210521,000000,177.288,183.799,176.481,182.609,408598.86129684,0
+LEA.US,D,20210524,000000,184.103,184.103,181.321,181.399,268960.5446233,0
+LEA.US,D,20210525,000000,182.216,184.173,180.327,180.327,301139.09537536,0
+LEA.US,D,20210526,000000,179.746,182.924,179.746,182.274,233351.43174292,0
+LEA.US,D,20210527,000000,184.438,191.323,183.897,186.72,880975.26855152,0
+LEA.US,D,20210528,000000,187.379,189.119,184.734,187.526,376558.5904646,0
+LEA.US,D,20210601,000000,189.827,193.476,188.038,192.848,460649.0499375,0
+LEA.US,D,20210602,000000,193.83,193.83,189.493,192.198,285563.28587805,0
+LEA.US,D,20210603,000000,192.335,198.207,190.378,197.007,491570.88024182,0
+LEA.US,D,20210604,000000,197.184,198.729,194.883,195.346,313671.72987263,0
+LEA.US,D,20210607,000000,195.256,195.728,189.366,191.056,368181.47091057,0
+LEA.US,D,20210608,000000,189.051,192.395,186.278,191.677,354952.35299364,0
+LEA.US,D,20210609,000000,191.293,191.293,187.782,188.578,287588.67999769,0
+LEA.US,D,20210610,000000,189.974,190.368,184.123,184.547,272178.60305133,0
+LEA.US,D,20210611,000000,185.53,187.32,185.028,187.034,357799.29251922,0
+LEA.US,D,20210614,000000,185.737,185.737,180.77,181.959,323231.34609391,0
+LEA.US,D,20210615,000000,182.57,183.602,179.698,181.517,483945.14936972,0
+LEA.US,D,20210616,000000,180.14,180.621,176.02,176.432,414972.95554181,0
+LEA.US,D,20210617,000000,176.649,177.101,167.768,169.253,570133.1932145,0
+LEA.US,D,20210618,000000,165.201,166.607,162.555,164.61,866919.52140805,0
+LEA.US,D,20210621,000000,167.237,169.627,166.233,168.85,493286.16130599,0
+LEA.US,D,20210622,000000,168.683,171.613,166.793,171.19,581149.8324144,0
+LEA.US,D,20210623,000000,172.145,174.111,171.534,171.888,395616.81706017,0
+LEA.US,D,20210624,000000,174.317,176.491,172.891,173.167,567892.24510221,0
+LEA.US,D,20210625,000000,172.754,174.22,171.888,172.763,407850.52290726,0
+LEA.US,D,20210628,000000,173.629,173.629,169.272,169.941,276876.05326855,0
+LEA.US,D,20210629,000000,170.846,172.282,169.568,170.433,351741.41191442,0
+LEA.US,D,20210630,000000,169.204,171.858,167.845,170.206,414136.15867411,0
+LEA.US,D,20210701,000000,171.84,173.068,170.905,172.439,350306.75774635,0
+LEA.US,D,20210702,000000,172.793,173.581,171.003,172.065,184740.95610765,0
+LEA.US,D,20210706,000000,171.997,171.997,166.774,167.324,448955.24583614,0
+LEA.US,D,20210707,000000,165.889,167.501,160.647,162.653,517931.50672052,0
+LEA.US,D,20210708,000000,158.926,165.269,158.365,163.45,565236.45723048,0
+LEA.US,D,20210709,000000,167.611,170.629,165.978,169.007,342130.95748734,0
+LEA.US,D,20210712,000000,167.167,169.253,167,167.808,336109.68039072,0
+LEA.US,D,20210713,000000,166.469,168.426,165.053,165.289,303468.50196576,0
+LEA.US,D,20210714,000000,166.046,168.633,164.876,165.299,345951.95703632,0
+LEA.US,D,20210715,000000,163.244,166.469,163.244,163.882,318412.90094685,0
+LEA.US,D,20210716,000000,163.952,165.781,158.788,158.916,357581.70499834,0
+LEA.US,D,20210719,000000,154.283,159.89,154.283,157.283,410537.83046659,0
+LEA.US,D,20210720,000000,157.707,164.159,157.707,163.116,427429.33273036,0
+LEA.US,D,20210721,000000,165.082,167.551,164.159,164.807,315875.05771261,0
+LEA.US,D,20210722,000000,164.227,164.227,161.001,161.827,263672.35445452,0
+LEA.US,D,20210723,000000,163.037,165.073,161.719,162.221,291481.86979892,0
+LEA.US,D,20210726,000000,162.83,164.551,162.388,163.952,210647.08902637,0
+LEA.US,D,20210727,000000,162.26,164.099,161.807,163.057,256347.58576084,0
+LEA.US,D,20210728,000000,164.326,166.98,162.388,165.092,242926.29942593,0
+LEA.US,D,20210729,000000,167.995,172.419,166.903,171.466,317187.70018674,0
+LEA.US,D,20210730,000000,169.568,173.177,168.703,169.922,383358.70887429,0
+LEA.US,D,20210802,000000,171.407,173.394,167.247,167.463,399651.33707357,0
+LEA.US,D,20210803,000000,168.062,169.568,165.358,168.583,349635.6934296,0
+LEA.US,D,20210804,000000,166.863,167.955,161.925,161.974,447243.01506433,0
+LEA.US,D,20210805,000000,160.361,164.974,160.361,164.503,364996.96569838,0
+LEA.US,D,20210806,000000,160.224,164.984,159.476,164.62,445385.38702388,0
+LEA.US,D,20210809,000000,162.949,164.433,158.287,160.155,353897.96860506,0
+LEA.US,D,20210810,000000,159.87,162.997,158.699,162.782,313041.33612054,0
+LEA.US,D,20210811,000000,163.174,164.847,160.882,164.64,245946.08885128,0
+LEA.US,D,20210812,000000,165.161,165.525,163.057,163.627,267504.53840878,0
+LEA.US,D,20210813,000000,163.303,167.187,162.446,165.269,336902.75640142,0
+LEA.US,D,20210816,000000,163.371,165.446,161.877,164.867,337609.40746223,0
+LEA.US,D,20210817,000000,161.984,161.984,156.595,158.405,381064.88902796,0
+LEA.US,D,20210818,000000,158.198,160.214,156.869,157.037,217376.03394791,0
+LEA.US,D,20210819,000000,154.5,155.021,149.878,150.212,479335.1408665,0
+LEA.US,D,20210820,000000,149.809,152.474,149.012,151.097,497880.91834747,0
+LEA.US,D,20210823,000000,151.806,154.825,151.766,154.008,349666.19635309,0
+LEA.US,D,20210824,000000,155.376,158.454,155.267,156.949,351296.06923149,0
+LEA.US,D,20210825,000000,158.1,159.496,156.752,157.51,275626.45016964,0
+LEA.US,D,20210826,000000,156.949,157.617,153.919,155.621,500925.11011161,0
+LEA.US,D,20210827,000000,156.506,160.834,156.506,159.752,370330.91025238,0
+LEA.US,D,20210830,000000,161.246,161.246,156.014,156.211,332265.29526706,0
+LEA.US,D,20210831,000000,155.936,157.037,154.451,155.316,657812.83001785,0
+LEA.US,D,20210901,000000,155.533,155.533,152.887,154.195,272882.2038198,0
+LEA.US,D,20210902,000000,155.414,155.72,153.398,155.68,389503.01442898,0
+LEA.US,D,20210903,000000,155.68,156.525,154.155,155.247,297835.62876156,0
+LEA.US,D,20210907,000000,154.589,156.732,151.736,153.477,354348.39510857,0
+LEA.US,D,20210908,000000,152.159,153.782,150.949,153.044,515443.48492798,0
+LEA.US,D,20210909,000000,153.054,153.664,150.35,152.632,604916.69363246,0
+LEA.US,D,20210910,000000,154.333,155.316,150.527,150.792,444390.99171816,0
+LEA.US,D,20210913,000000,153.36,154.205,150.891,153.163,569832.23103607,0
+LEA.US,D,20210914,000000,154.323,155.395,152.896,153.418,564963.96444733,0
+LEA.US,D,20210915,000000,153.565,156.762,152.789,156.458,986587.57407372,0
+LEA.US,D,20210916,000000,149.198,153.35,147.114,150.998,874311.39653341,0
+LEA.US,D,20210917,000000,150.743,150.743,147.576,149.091,1449915.7974576,0
+LEA.US,D,20210920,000000,142.344,143.799,141.025,143.386,556392.64294707,0
+LEA.US,D,20210921,000000,144.606,145.176,141.901,142.394,377851.91442052,0
+LEA.US,D,20210922,000000,145.305,147.97,144.96,145.973,277400.70355255,0
+LEA.US,D,20210923,000000,148.029,152.061,148.029,150.792,371510.35662726,0
+LEA.US,D,20210924,000000,150.704,153.231,150.143,151.53,354879.14597726,0
+LEA.US,D,20210927,000000,151.412,158.228,150.733,155.965,502461.44069131,0
+LEA.US,D,20210928,000000,157.283,158.926,155.493,155.73,393269.10871567,0
+LEA.US,D,20210929,000000,155.74,156.506,153.29,154.402,268201.02182844,0
+LEA.US,D,20210930,000000,154.923,155.837,152.355,152.435,476607.16274252,0
+LEA.US,D,20211001,000000,154.323,156.348,152.277,155.031,360454.06362683,0
+LEA.US,D,20211004,000000,155.267,158.473,154.51,155.553,447611.08367443,0
+LEA.US,D,20211005,000000,155.572,157.51,153.398,156.635,608009.69007418,0
+LEA.US,D,20211006,000000,154.068,155.296,149.484,153.073,570009.14799231,0
+LEA.US,D,20211007,000000,156.162,162.595,155.444,160.628,502002.88007486,0
+LEA.US,D,20211008,000000,161.513,165.82,160.096,163.902,340196.05537405,0
+LEA.US,D,20211011,000000,163.656,166.98,162.791,163.421,451878.44267045,0
+LEA.US,D,20211012,000000,167.187,168.663,165.034,168.042,460448.74740658,0
+LEA.US,D,20211013,000000,167.118,168.132,165.024,167.109,362173.41174746,0
+LEA.US,D,20211014,000000,168.81,171.671,166.725,171.495,289296.84371304,0
+LEA.US,D,20211015,000000,173.442,175.183,171.436,174.446,437002.16688515,0
+LEA.US,D,20211018,000000,173.04,174.082,169.665,170.266,385473.57823615,0
+LEA.US,D,20211019,000000,170.413,170.6,167.945,168.172,340651.56569814,0
+LEA.US,D,20211020,000000,165.221,170.846,162.388,170.649,428299.6828139,0
+LEA.US,D,20211021,000000,170.305,171.485,168.643,169.301,316882.67095185,0
+LEA.US,D,20211022,000000,170.354,171.337,164.935,165.299,322881.57923791,0
+LEA.US,D,20211025,000000,166.391,167.659,163.518,164.483,411490.53844355,0
+LEA.US,D,20211026,000000,164.718,164.718,158.689,159.516,618552.51719591,0
+LEA.US,D,20211027,000000,158.502,163.962,156.281,162.585,488529.73877003,0
+LEA.US,D,20211028,000000,164.099,166.636,163.164,165.299,307968.69994441,0
+LEA.US,D,20211029,000000,165.84,168.88,165.289,167.414,418315.05919203,0
+LEA.US,D,20211101,000000,168.092,172.646,168.092,171.701,549996.17989155,0
+LEA.US,D,20211102,000000,169.597,172.921,165.623,169.164,729430.64407633,0
+LEA.US,D,20211103,000000,163.952,175.675,163.755,174.858,604274.09871097,0
+LEA.US,D,20211104,000000,175.675,177.701,171.987,172.843,408382.29054008,0
+LEA.US,D,20211105,000000,175.33,175.763,172.017,173.639,288932.8421594,0
+LEA.US,D,20211108,000000,174.977,175.36,172.312,173.934,301137.06184713,0
+LEA.US,D,20211109,000000,174.681,176.275,173.127,175.499,533495.11504844,0
+LEA.US,D,20211110,000000,174.387,176.865,171.928,172.931,593801.42831328,0
+LEA.US,D,20211111,000000,173.394,174.751,170.128,173.207,563590.31612623,0
+LEA.US,D,20211112,000000,173.571,178.821,171.653,178.774,604686.90494218,0
+LEA.US,D,20211115,000000,179.619,182.206,178.644,182.117,512419.62844616,0
+LEA.US,D,20211116,000000,184.163,186.513,181.94,182.117,841412.97678704,0
+LEA.US,D,20211117,000000,181.438,182.156,175.714,176.304,893777.34553961,0
+LEA.US,D,20211118,000000,176.983,178.42,175.567,177.406,381525.48317263,0
+LEA.US,D,20211119,000000,176.383,176.383,171.456,172.863,499565.69648814,0
+LEA.US,D,20211122,000000,173.973,176.668,172.557,174.072,386656.07490339,0
+LEA.US,D,20211123,000000,173.758,176.678,172.557,176.364,400261.39554334,0
+LEA.US,D,20211124,000000,174.534,175.646,172.773,174.593,292829.08225299,0
+LEA.US,D,20211126,000000,166.095,168.004,162.456,166.813,306360.17911246,0
+LEA.US,D,20211129,000000,169.381,169.381,161.404,164.63,467743.01317679,0
+LEA.US,D,20211130,000000,162.977,164.581,160.892,163.45,1039841.6114281,0
+LEA.US,D,20211201,000000,168.545,170.993,164.718,165.309,937865.25438567,0
+LEA.US,D,20211202,000000,167.424,171.643,166.893,171.269,529963.89327258,0
+LEA.US,D,20211203,000000,172.39,172.646,168.506,170.226,487203.8783624,0
+LEA.US,D,20211206,000000,173.167,175.39,169.104,174.269,751955.0195443,0
+LEA.US,D,20211207,000000,176.039,179.392,175.212,179.245,760285.36794899,0
+LEA.US,D,20211208,000000,179.846,183.16,179.245,183.13,845577.64260732,0
+LEA.US,D,20211209,000000,180.957,183.011,177.524,179.856,974324.38206726,0
+LEA.US,D,20211210,000000,180.641,183.759,180.347,183.533,594428.77177302,0
+LEA.US,D,20211213,000000,182.619,183.858,176.658,179.776,778340.04836178,0
+LEA.US,D,20211214,000000,177.956,180.16,176.58,178.477,878746.52160864,0
+LEA.US,D,20211215,000000,177.465,178.664,173.452,178.36,551542.67811242,0
+LEA.US,D,20211216,000000,175.734,180.327,173.245,173.708,474937.63606359,0
+LEA.US,D,20211217,000000,172.469,173.167,168.79,170.59,1114925.574359,0
+LEA.US,D,20211220,000000,167.314,167.875,162.663,164.109,530789.50573501,0
+LEA.US,D,20211221,000000,165.978,168.004,165.309,167,374941.93551971,0
+LEA.US,D,20211222,000000,167,170.512,166.391,170.423,356404.29215168,0
+LEA.US,D,20211223,000000,172.439,176.531,172.439,176.088,407079.81570712,0
+LEA.US,D,20211227,000000,175.095,180.76,175.095,180.337,412836.7341335,0
+LEA.US,D,20211228,000000,179.865,181.625,177.199,178.724,381428.89058159,0
+LEA.US,D,20211229,000000,179.158,180.799,177.672,178.026,317160.2475556,0
+LEA.US,D,20211230,000000,179.599,181.508,177.495,177.711,257778.17287244,0
+LEA.US,D,20211231,000000,176.826,180.267,176.678,178.951,195393.59375392,0
+LEA.US,D,20220103,000000,180.907,183.779,179.472,181.182,239809.91740953,0
+LEA.US,D,20220104,000000,184.38,190.555,183.602,188.598,413019.75167443,0
+LEA.US,D,20220105,000000,189.463,191.156,184.103,184.35,522399.16824746,0
+LEA.US,D,20220106,000000,182.657,188.323,182.54,186.523,455397.4632769,0
+LEA.US,D,20220107,000000,185.667,187.939,182.422,183.111,590089.22252474,0
+LEA.US,D,20220110,000000,181.025,182.284,178.467,182.087,541002.90128305,0
+LEA.US,D,20220111,000000,182.57,183.582,178.036,182.924,668301.76864141,0
+LEA.US,D,20220112,000000,183.061,184.969,176.855,181.478,667433.45208611,0
+LEA.US,D,20220113,000000,183.986,189.984,182.461,186.543,468905.1745617,0
+LEA.US,D,20220114,000000,184.92,187.064,183.001,186.877,306979.38845927,0
+LEA.US,D,20220118,000000,185.078,185.756,182.874,183.681,408394.49170947,0
+LEA.US,D,20220119,000000,184.822,185.284,174.701,174.938,456661.30107344,0
+LEA.US,D,20220120,000000,174.603,174.908,167.324,167.601,476135.38419256,0
+LEA.US,D,20220121,000000,166.941,171.858,165.456,166.853,438288.37349224,0
+LEA.US,D,20220124,000000,161.974,170.079,158.729,169.872,476320.43526172,0
+LEA.US,D,20220125,000000,166.086,169.902,162.712,167.267,619886.51171646,0
+LEA.US,D,20220126,000000,170.285,172.232,165.791,167.511,388114.11464614,0
+LEA.US,D,20220127,000000,169.086,171.121,159.467,163.647,646891.76664488,0
+LEA.US,D,20220128,000000,162.525,164.139,155.513,160.174,370395.98315582,0
+LEA.US,D,20220131,000000,158.729,163.814,156.024,163.666,461258.09164314,0
+LEA.US,D,20220201,000000,165.692,167.197,162.515,166.99,525291.86215828,0
+LEA.US,D,20220202,000000,167.374,170.099,166.322,168.219,474707.84737331,0
+LEA.US,D,20220203,000000,167.286,168.84,162.653,162.879,346343.41122109,0
+LEA.US,D,20220204,000000,160.194,165.289,159.87,163.972,542123.37533919,0
+LEA.US,D,20220207,000000,163.755,167.561,163.283,166.784,1237977.4180036,0
+LEA.US,D,20220208,000000,168.967,170.699,163.283,167.836,1062076.2091229,0
+LEA.US,D,20220209,000000,162.693,169.951,162.693,168.81,828069.98128908,0
+LEA.US,D,20220210,000000,165.692,170.226,162.368,162.879,507291.07024364,0
+LEA.US,D,20220211,000000,162.408,163.745,155.592,156.889,928660.48884098,0
+LEA.US,D,20220214,000000,157.392,164.404,156.595,163.588,1011115.9916149,0
+LEA.US,D,20220215,000000,164.748,171.928,164.69,171.347,561715.40309581,0
+LEA.US,D,20220216,000000,169.037,172.94,169.037,171.721,339748.67916289,0
+LEA.US,D,20220217,000000,169.371,171.908,167.827,168.633,445372.16909038,0
+LEA.US,D,20220218,000000,168.426,170.177,166.793,168.012,384574.75875736,0
+LEA.US,D,20220222,000000,166.863,168.613,160.174,160.745,460810.71543198,0
+LEA.US,D,20220223,000000,163.263,164.276,160.224,160.244,419456.88529461,0
+LEA.US,D,20220224,000000,153.694,159.063,152.09,158.847,493720.31958364,0
+LEA.US,D,20220225,000000,159.24,164.207,157.932,163.234,337796.49205963,0
+LEA.US,D,20220228,000000,154.185,159.369,152.178,153.901,902334.43234223,0
+LEA.US,D,20220301,000000,151.619,153.811,139.177,140.848,1172797.7543294,0
+LEA.US,D,20220302,000000,142.905,149.671,142.364,149.435,555394.18058489,0
+LEA.US,D,20220303,000000,148.864,149.317,144.016,147.733,774971.50884454,0
+LEA.US,D,20220304,000000,144.065,145.166,137.888,140.032,889421.52806546,0
+LEA.US,D,20220307,000000,140.013,140.239,125.978,126.312,1073999.8019145,0
+LEA.US,D,20220308,000000,128.131,134.88,125.113,130.453,785140.16677147,0
+LEA.US,D,20220309,000000,135.882,142.245,135.568,138.164,925041.82535114,0
+LEA.US,D,20220310,000000,134.573,137.126,133.187,135.892,594095.27314289,0
+LEA.US,D,20220311,000000,137.465,137.465,133.247,133.561,371199.22680769,0
+LEA.US,D,20220314,000000,133.915,138.292,132.749,134.229,739499.65911986,0
+LEA.US,D,20220315,000000,136.58,137.711,133.63,135.842,582576.35246954,0
+LEA.US,D,20220316,000000,139.324,145.502,138.518,145.462,642256.33903875,0
+LEA.US,D,20220317,000000,141.793,144.684,140.436,144.35,461913.90449814,0
+LEA.US,D,20220318,000000,142.541,143.706,140.765,141.92,1304251.1198669,0
+LEA.US,D,20220321,000000,141.803,143.278,139.403,140.701,442148.01007765,0
+LEA.US,D,20220322,000000,141.419,142.561,138.93,139.433,585386.68848694,0
+LEA.US,D,20220323,000000,137.131,140.475,136.866,137.436,601718.97048676,0
+LEA.US,D,20220324,000000,138.399,140.81,137.594,140.406,345538.13404099,0
+LEA.US,D,20220325,000000,139.983,141.95,138.744,140.987,699838.74123609,0
+LEA.US,D,20220328,000000,140.77,141.351,139.571,140.494,496864.15423119,0
+LEA.US,D,20220329,000000,145.766,149.494,145.669,147.369,621214.40565233,0
+LEA.US,D,20220330,000000,144.793,146.16,142.344,143.229,433065.25622691,0
+LEA.US,D,20220331,000000,142.235,142.688,140.082,140.239,410324.31000217,0
+LEA.US,D,20220401,000000,142.993,143.406,138.134,140.052,536397.97660042,0
+LEA.US,D,20220404,000000,139.481,141.833,138.164,140.19,269169.99803125,0
+LEA.US,D,20220405,000000,137.692,138.763,130.944,131.231,673085.64380851,0
+LEA.US,D,20220406,000000,132.046,133.148,127.532,128.692,582384.18405156,0
+LEA.US,D,20220407,000000,127.119,127.68,121.247,123.932,944880.926788,0
+LEA.US,D,20220408,000000,124.138,128.432,123.765,125.624,448130.65013784,0
+LEA.US,D,20220411,000000,122.899,129.381,122.715,127.847,788523.95775045,0
+LEA.US,D,20220412,000000,129.695,131.692,127.172,127.837,815942.01891008,0
+LEA.US,D,20220413,000000,127.158,128.151,125.427,126.244,502357.73075145,0
+LEA.US,D,20220414,000000,126.666,128.113,124.109,126.008,554540.09872722,0
+LEA.US,D,20220418,000000,125.3,127.493,124.477,126.972,370853.52700815,0
+LEA.US,D,20220419,000000,127.739,131.79,127.395,130.001,481041.27105362,0
+LEA.US,D,20220420,000000,131.555,134.142,131.308,131.839,410716.78095106,0
+LEA.US,D,20220421,000000,135.902,136.914,131.181,131.869,372429.51138839,0
+LEA.US,D,20220422,000000,127.817,130.842,126.962,127.581,366737.66586545,0
+LEA.US,D,20220425,000000,126.657,127.532,123.53,127.345,406422.98608801,0
+LEA.US,D,20220426,000000,125.781,126.115,122.713,122.89,429301.19546844,0
+LEA.US,D,20220427,000000,122.949,125.826,122.703,124.021,411529.17547996,0
+LEA.US,D,20220428,000000,126.824,129.657,123.794,128.181,397634.07706687,0
+LEA.US,D,20220429,000000,127.739,131.221,125.536,125.831,488245.04481747,0
+LEA.US,D,20220502,000000,125.133,128.25,123.096,127.699,627693.22660127,0
+LEA.US,D,20220503,000000,126.775,133.089,124.445,132.184,945943.44528952,0
+LEA.US,D,20220504,000000,130.021,135.695,129.209,135.076,450216.03334034,0
+LEA.US,D,20220505,000000,131.466,134.377,127.857,128.643,507213.7961708,0
+LEA.US,D,20220506,000000,129.657,131.338,125.25,128.82,574206.35026431,0
+LEA.US,D,20220509,000000,126.372,129.136,124.011,125.89,515027.62840443,0
+LEA.US,D,20220510,000000,129.106,129.44,122.635,126.795,543942.36634322,0
+LEA.US,D,20220511,000000,127.326,128.712,122.241,122.28,531220.61372031,0
+LEA.US,D,20220512,000000,121.227,125.378,120.647,124.1,737104.1628619,0
+LEA.US,D,20220513,000000,126.844,131.121,126.539,130.453,501885.9522015,0
+LEA.US,D,20220516,000000,128.447,130.443,125.153,125.938,534063.48618944,0
+LEA.US,D,20220517,000000,129.341,132.754,128.879,132.44,367887.62608096,0
+LEA.US,D,20220518,000000,129.784,131.785,127.522,127.886,397664.57999037,0
+LEA.US,D,20220519,000000,127.68,133.994,127.237,131.221,505700.85116578,0
+LEA.US,D,20220520,000000,136.502,137.465,126.401,130.571,548103.98187115,0
+LEA.US,D,20220523,000000,132.951,133.128,128.643,130.443,380379.59001359,0
+LEA.US,D,20220524,000000,129.214,129.755,124.622,125.811,483404.23085986,0
+LEA.US,D,20220525,000000,124.876,128.939,124.876,127.522,565914.63889605,0
+LEA.US,D,20220526,000000,128.585,133.601,128.585,132.617,598923.88593111,0
+LEA.US,D,20220527,000000,134.289,135.862,133.414,134.309,362818.04019719,0
+LEA.US,D,20220531,000000,134.703,141.37,134.21,138.636,1474828.5518348,0
+LEA.US,D,20220601,000000,138.508,140.062,136.393,137.091,599326.52452115,0
+LEA.US,D,20220602,000000,138.134,139.531,136.871,139.049,364425.54426502,0
+LEA.US,D,20220603,000000,137.013,137.711,134.269,135.999,405858.68200346,0
+LEA.US,D,20220606,000000,138.538,140.666,137.564,138.489,370654.24124136,0
+LEA.US,D,20220607,000000,140.613,140.848,137.446,139.905,520058.57725178,0
+LEA.US,D,20220608,000000,139.639,143.347,138.98,140.838,667496.49146131,0
+LEA.US,D,20220609,000000,140.838,142.49,139.296,139.296,553593.01328864,0
+LEA.US,D,20220610,000000,136.666,137.625,132.018,132.167,407743.77738553,0
+LEA.US,D,20220613,000000,127.638,129.042,124.641,125.69,491349.71297409,0
+LEA.US,D,20220614,000000,126.541,127.282,123.881,124.929,386679.47469085,0
+LEA.US,D,20220615,000000,127.243,132.82,126.966,130.496,756198.25264034,0
+LEA.US,D,20220616,000000,125.325,126.028,117.058,118.798,546352.12763432,0
+LEA.US,D,20220617,000000,119.54,122.763,118.936,120.637,951126.73738282,0
+LEA.US,D,20220621,000000,124.909,128.014,122.209,127.015,409398.25907973,0
+LEA.US,D,20220622,000000,124.741,130.714,124.741,128.944,454602.2182784,0
+LEA.US,D,20220623,000000,128.103,129.774,124.422,127.44,541675.89086538,0
+LEA.US,D,20220624,000000,128.627,133.334,127.89,132.711,566953.25635837,0
+LEA.US,D,20220627,000000,133.413,134.006,130.089,132.493,447691.01540667,0
+LEA.US,D,20220628,000000,133.363,137.695,133.057,133.245,553388.73131906,0
+LEA.US,D,20220629,000000,131.89,132.058,127.598,129.002,453785.09040009,0
+LEA.US,D,20220630,000000,125.937,126.175,120.667,124.483,693440.20221432,0
+LEA.US,D,20220701,000000,123.911,129.709,123.653,125.325,509958.58684632,0
+LEA.US,D,20220705,000000,121.092,125.878,120.212,125.245,680495.6021619,0
+LEA.US,D,20220706,000000,124.741,125.7,121.73,123.089,800380.80199113,0
+LEA.US,D,20220707,000000,125.681,130.694,124.618,129.092,572646.85778767,0
+LEA.US,D,20220708,000000,130.16,130.743,126.155,126.768,619180.67238236,0
+LEA.US,D,20220711,000000,127.144,127.628,123.693,124.019,850870.80997684,0
+LEA.US,D,20220712,000000,124.395,131.88,124.395,129.329,685612.76437013,0
+LEA.US,D,20220713,000000,126.639,127.835,124.969,127.144,798509.9027648,0
+LEA.US,D,20220714,000000,123.693,124.633,119.945,124.009,957161.14586038,0
+LEA.US,D,20220715,000000,126.402,128.251,123.841,127.816,753024.80303374,0
+LEA.US,D,20220718,000000,130.921,132.009,127.341,128.113,337974.40569675,0
+LEA.US,D,20220719,000000,130.436,137.605,129.536,137.121,781298.64117948,0
+LEA.US,D,20220720,000000,136.31,139.425,135.964,138.426,394817.38067693,0
+LEA.US,D,20220721,000000,137.576,142.49,136.291,141.324,842686.38433432,0
+LEA.US,D,20220722,000000,142.075,142.52,138.293,139.593,524183.48874767,0
+LEA.US,D,20220725,000000,141.185,141.838,138.664,141.224,358161.91399725,0
+LEA.US,D,20220726,000000,139.583,140.858,138.001,139.326,288120.50344799,0
+LEA.US,D,20220727,000000,140.324,143.499,139.464,143.311,544671.35222126,0
+LEA.US,D,20220728,000000,144.953,148.423,142.708,148.344,473445.71302658,0
+LEA.US,D,20220729,000000,147.969,149.56,146.287,149.452,561198.97711632,0
+LEA.US,D,20220801,000000,148.403,151.568,145.941,149.669,604588.6697139,0
+LEA.US,D,20220802,000000,148.245,155.819,145.219,153.476,884566.21069141,0
+LEA.US,D,20220803,000000,155.147,156.671,153.11,154.485,497274.90138871,0
+LEA.US,D,20220804,000000,152.052,153.219,146.297,146.347,1055539.0949619,0
+LEA.US,D,20220805,000000,144.527,145.625,140.868,141.402,926153.77225044,0
+LEA.US,D,20220808,000000,143.212,147.325,142.994,145.863,1091072.0221058,0
+LEA.US,D,20220809,000000,144.992,145.6,141.254,141.412,551535.02413968,0
+LEA.US,D,20220810,000000,145.853,147.801,144.329,145.931,804317.78074145,0
+LEA.US,D,20220811,000000,148.047,150.915,146.743,149.57,460950.12878848,0
+LEA.US,D,20220812,000000,151.182,151.202,149.254,151.202,389060.06754424,0
+LEA.US,D,20220815,000000,148.829,151.42,148.829,149.491,282244.86858045,0
+LEA.US,D,20220816,000000,148.225,150.48,147.642,149.412,471842.80747322,0
+LEA.US,D,20220817,000000,145.141,147.162,141.036,144.557,495771.10292949,0
+LEA.US,D,20220818,000000,144.221,147.751,143.914,146.989,315942.29188878,0
+LEA.US,D,20220819,000000,145.131,145.467,142.708,143.548,337753.9429771,0
+LEA.US,D,20220822,000000,138.189,138.96,134.441,134.738,732843.36251451,0
+LEA.US,D,20220823,000000,135.974,138.683,135.667,136.527,461995.80976147,0
+LEA.US,D,20220824,000000,136.527,139.91,136.527,138.219,321639.9385056,0
+LEA.US,D,20220825,000000,138.822,143.519,138.822,143.449,353121.61035183,0
+LEA.US,D,20220826,000000,144.112,144.616,137.645,137.665,402463.79637977,0
+LEA.US,D,20220829,000000,136.409,139.524,135.796,138.792,297811.76144036,0
+LEA.US,D,20220830,000000,139.998,140.989,137.21,138.584,336302.7319556,0
+LEA.US,D,20220831,000000,139.44,140.096,137.729,137.849,953543.76274703,0
+LEA.US,D,20220901,000000,136.029,138.167,134.15,137.978,560762.79578311,0
+LEA.US,D,20220902,000000,140.851,140.851,134.766,135.781,475015.35524219,0
+LEA.US,D,20220906,000000,135.383,135.383,131.495,132.867,354324.45984479,0
+LEA.US,D,20220907,000000,132.987,137.809,132.987,137.61,363947.38685569,0
+LEA.US,D,20220908,000000,134.866,136.825,133.563,136.695,364391.92424478,0
+LEA.US,D,20220909,000000,137.65,140.096,137.153,139.887,387301.69163414,0
+LEA.US,D,20220912,000000,142.035,145.246,142.035,143.695,550966.88137192,0
+LEA.US,D,20220913,000000,138.207,141.428,136.646,138.644,614444.20560824,0
+LEA.US,D,20220914,000000,138.574,139.976,135.194,137.073,731632.10614998,0
+LEA.US,D,20220915,000000,135.522,141.269,135.522,137.153,637447.50688263,0
+LEA.US,D,20220916,000000,135.721,137.366,133.981,135.552,842612.57509564,0
+LEA.US,D,20220919,000000,134.269,138.41,134.269,138.008,428295.6825376,0
+LEA.US,D,20220920,000000,136.337,136.337,132.33,132.489,599719.15602979,0
+LEA.US,D,20220921,000000,132.688,133.265,126.693,126.961,606670.83574335,0
+LEA.US,D,20220922,000000,127.528,127.528,124.192,126.633,569554.98097639,0
+LEA.US,D,20220923,000000,123.392,123.924,119.454,122.556,587776.9909663,0
+LEA.US,D,20220926,000000,122.706,127.458,122.502,123.64,731525.49763585,0
+LEA.US,D,20220927,000000,126.076,127.717,124.048,125.331,1757754.1407213,0
+LEA.US,D,20220928,000000,125.022,127.578,124.744,127.269,552613.27889668,0
+LEA.US,D,20220929,000000,124.197,124.391,119.579,121.453,1230510.6709645,0
+LEA.US,D,20220930,000000,120.399,123.521,118.599,119.007,570197.64928324,0
+LEA.US,D,20221003,000000,121.085,124.296,119.201,122.427,638861.57830585,0
+LEA.US,D,20221004,000000,125.708,129.198,125.688,129.139,1260011.0571563,0
+LEA.US,D,20221005,000000,125.47,128.721,124.823,127.419,453786.18056136,0
+LEA.US,D,20221006,000000,127.051,129.159,126.235,128.602,591216.62415791,0
+LEA.US,D,20221007,000000,126.971,126.971,122.894,123.958,422649.45425173,0
+LEA.US,D,20221010,000000,123.252,123.392,120.777,121.681,419984.24139859,0
+LEA.US,D,20221011,000000,121.164,123.958,120.19,121.343,685941.30618078,0
+LEA.US,D,20221012,000000,121.433,122.109,119.912,119.941,432057.15275299,0
+LEA.US,D,20221013,000000,115.835,122.517,114.015,121.801,1018642.3409906,0
+LEA.US,D,20221014,000000,123.034,123.859,120.548,121.304,576096.31848463,0
+LEA.US,D,20221017,000000,124.595,127.588,124.525,126.882,740606.33040983,0
+LEA.US,D,20221018,000000,130.193,130.879,126.822,127.428,483027.08565281,0
+LEA.US,D,20221019,000000,125.907,128.025,124.933,126.096,398515.70043133,0
+LEA.US,D,20221020,000000,126.653,127.816,122.208,122.875,577653.20508715,0
+LEA.US,D,20221021,000000,123.769,128.691,123.65,128.333,474423.979711,0
+LEA.US,D,20221024,000000,129.457,132.276,127.786,131.276,698775.56324455,0
+LEA.US,D,20221025,000000,130.799,135.532,130.113,135.413,535938.09810228,0
+LEA.US,D,20221026,000000,136.208,137.471,133.832,134.279,355059.65629598,0
+LEA.US,D,20221027,000000,136.457,138.301,134.995,135.065,453736.8992671,0
+LEA.US,D,20221028,000000,134.866,138.336,134.836,137.729,304267.73949993,0
+LEA.US,D,20221031,000000,136.447,140.752,136.432,137.918,758764.9787357,0
+LEA.US,D,20221101,000000,137.709,140.682,132.499,132.798,1228012.4110674,0
+LEA.US,D,20221102,000000,131.923,132.43,127.846,128.075,918764.24362454,0
+LEA.US,D,20221103,000000,125.808,129.477,124.804,127.846,537263.66434396,0
+LEA.US,D,20221104,000000,131.217,137.376,131.217,135.741,539962.06664018,0
+LEA.US,D,20221107,000000,137.093,137.093,131.933,134.488,561545.26204716,0
+LEA.US,D,20221108,000000,134.11,136.74,133.255,134.627,423511.37403103,0
+LEA.US,D,20221109,000000,132.42,135.994,132.181,135.065,478505.27546876,0
+LEA.US,D,20221110,000000,141.299,143.705,140.563,143.148,467197.73278653,0
+LEA.US,D,20221111,000000,144.65,150.436,143.158,149.213,532325.4775104,0
+LEA.US,D,20221114,000000,147.752,150.059,145.723,145.733,418041.15036754,0
+LEA.US,D,20221115,000000,148.577,150.387,145.326,147.414,483754.2361784,0
+LEA.US,D,20221116,000000,145.385,146.28,140.016,140.583,518268.23975628,0
+LEA.US,D,20221117,000000,137.988,142.124,136.69,141.985,437675.22029928,0
+LEA.US,D,20221118,000000,145.375,145.375,142.671,144.809,398088.26063413,0
+LEA.US,D,20221121,000000,143.258,143.879,141.15,142.661,406506.31028727,0
+LEA.US,D,20221122,000000,143.993,145.179,141.975,143.934,346575.22775668,0
+LEA.US,D,20221123,000000,143.407,144.63,142.601,142.651,327342.44836397,0
+LEA.US,D,20221125,000000,142.522,143.327,142.114,142.979,158678.72735066,0
+LEA.US,D,20221128,000000,141.528,141.91,138.922,139.251,413926.66516671,0
+LEA.US,D,20221129,000000,140.106,141.11,138.614,139.35,527407.40549082,0
+LEA.US,D,20221130,000000,140.822,143.466,137.6,143.417,809760.055153,0
+LEA.US,D,20221201,000000,143.715,145.654,137.908,139.986,1069897.904249,0
+LEA.US,D,20221202,000000,137.431,139.3,134.533,137.759,518115.36716999,0
+LEA.US,D,20221205,000000,136.218,136.218,132.917,134.13,462694.02593506,0
+LEA.US,D,20221206,000000,135.33,135.67,132.82,135.01,570934,0
+LEA.US,D,20221207,000000,133.51,134.45,130.94,131.05,358020,0
+LEA.US,D,20221208,000000,131.62,132.91,129.43,130.84,574358,0
+LEA.US,D,20221209,000000,129.66,131.09,128.975,130.39,543571,0
+LEA.US,D,20221212,000000,129.98,133.115,129.77,132.48,373144,0
+LEA.US,D,20221213,000000,137.02,137.02,131.07,132.19,448128,0
+LEA.US,D,20221214,000000,128.62,131.77,128.62,129.62,441957,0
+LEA.US,D,20221215,000000,127.59,128.83,127.11,127.8,432436,0
+LEA.US,D,20221216,000000,126.68,127.71,123.6,124.7,1014377,0
+LEA.US,D,20221219,000000,125.04,125.835,121.66,123.43,573667,0
+LEA.US,D,20221220,000000,122.63,125.26,122.63,124.27,438020,0
+LEA.US,D,20221221,000000,125.95,127.07,125.53,125.55,517688,0
+LEA.US,D,20221222,000000,123.37,125.4,119.42,121.36,426420,0
+LEA.US,D,20221223,000000,121.31,123.68,121.31,121.92,332549,0
+LEA.US,D,20221227,000000,121.55,124.39,120.81,123.26,352155,0
+LEA.US,D,20221228,000000,123.85,124.44,120.14,120.98,461814,0
+LEA.US,D,20221229,000000,122.97,125.2,122.04,125.12,304744,0
+LEA.US,D,20221230,000000,123.93,125.28,122.86,124.02,241025,0
+LEA.US,D,20230103,000000,126.69,127.51,124.44,125.87,459818,0
+LEA.US,D,20230104,000000,127.68,129.49,126.67,129.45,350960,0
+LEA.US,D,20230105,000000,127.97,129.7,127.22,128.29,438190,0
+LEA.US,D,20230106,000000,129.34,132.24,129,131,285148,0
+LEA.US,D,20230109,000000,132.56,133.71,130.28,131.22,336611,0
+LEA.US,D,20230110,000000,131.58,135.05,130.55,134.93,498725,0
+LEA.US,D,20230111,000000,135.1,137.27,134.74,136.01,305371,0
+LEA.US,D,20230112,000000,136.63,137.63,134.94,137.3,381210,0
+LEA.US,D,20230113,000000,135.03,138.08,134.28,137.78,392273,0
+LEA.US,D,20230117,000000,137.77,138.62,134.87,136.83,479969,0
+LEA.US,D,20230118,000000,138.48,139.5899,135.525,136.14,403667,0
+LEA.US,D,20230119,000000,134.76,135.28,132.605,134.29,466432,0
+LEA.US,D,20230120,000000,135.34,136.775,133.995,136.41,411301,0
+LEA.US,D,20230123,000000,137.46,140.01,137.2,138.61,394146,0
+LEA.US,D,20230124,000000,136.22,137.77,133.09,134.94,539493,0
+LEA.US,D,20230125,000000,133.6,134.85,131.28,134.72,712382,0
+LEA.US,D,20230126,000000,136.71,137.045,134.03,136.25,468294,0
+LEA.US,D,20230127,000000,138.98,141.6775,138.64,140.5,811738,0
+LEA.US,D,20230130,000000,138.3,141.16,137.8,138.9,678360,0
+LEA.US,D,20230131,000000,140.73,146.115,138.23,145.78,686868,0
+LEA.US,D,20230201,000000,145.41,150.28,145.28,149.46,735603,0
+LEA.US,D,20230202,000000,148.58,148.58,138.18,144.87,1476083,0
+LEA.US,D,20230203,000000,142,145.3,141.045,141.12,1073600,0
+LEA.US,D,20230206,000000,137.31,140.49,136.47,140.45,648827,0
+LEA.US,D,20230207,000000,139.86,141.965,138.42,141.48,576169,0
+LEA.US,D,20230208,000000,139.82,141.71,139.7,140.04,494355,0
+LEA.US,D,20230209,000000,142.16,142.6575,137.79,138.12,481623,0
+LEA.US,D,20230210,000000,136.05,138.32,135.12,137.26,651133,0
+LEA.US,D,20230213,000000,137.63,141.07,137.595,140.42,611921,0
+LEA.US,D,20230214,000000,139.89,142.71,137.88,142.09,664899,0
+LEA.US,D,20230215,000000,140.64,144.195,140.64,143.74,521431,0
+LEA.US,D,20230216,000000,141.75,145.05,141.695,142.98,681288,0
+LEA.US,D,20230217,000000,142.79,144.66,141.29,143.74,579275,0
+LEA.US,D,20230221,000000,142.05,144.05,140.235,141.96,651938,0
+LEA.US,D,20230222,000000,142.77,144.59,141.985,143.46,480391,0
+LEA.US,D,20230223,000000,144.62,144.62,140.3,140.88,854371,0
+LEA.US,D,20230224,000000,138.38,140.1,137.61,140.1,568700,0
+LEA.US,D,20230227,000000,141.78,143.98,140.51,141.14,446747,0
+LEA.US,D,20230228,000000,141.23,141.24,138.87,139.65,868407,0
+LEA.US,D,20230301,000000,140.4,142.33,140.4,141.36,344818,0
+LEA.US,D,20230302,000000,139.66,140.44,138.6138,140.24,383501,0
+LEA.US,D,20230303,000000,141.99,143.47,140.93,142.65,497190,0
+LEA.US,D,20230306,000000,142.93,143.44,140.5,141.11,574141,0
+LEA.US,D,20230307,000000,140.86,141.47,139.41,140.4,369581,0
+LEA.US,D,20230308,000000,140.75,140.77,138.82,140.14,481667,0
+LEA.US,D,20230309,000000,139.6,140.61,137.225,137.58,573029,0
+LEA.US,D,20230310,000000,137.22,138.17,133.585,135.06,698217,0
+LEA.US,D,20230313,000000,131.89,133.415,127.73,131.92,666351,0
+LEA.US,D,20230314,000000,135,144.7,133.48,140.36,1805755,0
+LEA.US,D,20230315,000000,136.02,137.535,132.94,134.28,1416739,0
+LEA.US,D,20230316,000000,132.61,138.73,132.49,138.05,686871,0
+LEA.US,D,20230317,000000,136.57,136.83,132.2,134.3,995866,0
+LEA.US,D,20230320,000000,134.94,137.22,134.4,135.52,780362,0
+LEA.US,D,20230321,000000,138.07,140.3,135.79,139.29,385635,0
+LEA.US,D,20230322,000000,139.51,140.215,136.13,136.34,441392,0
+LEA.US,D,20230323,000000,137.14,138.97,135.11,136.58,260839,0
+LEA.US,D,20230324,000000,135.16,138.14,133.43,137.97,362820,0
+LEA.US,D,20230327,000000,139.54,140,135.8,136.95,438966,0
+LEA.US,D,20230328,000000,137.21,138.735,136.26,136.64,557480,0
+LEA.US,D,20230329,000000,137.79,139.179,136.81,137.05,811392,0
+LEA.US,D,20230330,000000,139.01,139.49,137.8012,138.16,444757,0
+LEA.US,D,20230331,000000,139.41,139.51,138.285,139.49,632145,0
+LEA.US,D,20230403,000000,138.79,140.43,137.51,138.03,366995,0
+LEA.US,D,20230404,000000,138.27,138.385,134.71,136,522978,0
+LEA.US,D,20230405,000000,134.74,134.74,132.175,133.43,369008,0
+LEA.US,D,20230406,000000,132.91,133.24,131.16,131.7,591861,0
+LEA.US,D,20230410,000000,131.41,134.25,131.41,134.22,275835,0
+LEA.US,D,20230411,000000,134.63,136.225,133.99,135.27,405825,0
+LEA.US,D,20230412,000000,136.75,137.09,133.91,134.46,325561,0
+LEA.US,D,20230413,000000,134.99,135.67,133.95,135.25,384629,0
+LEA.US,D,20230414,000000,135.95,138.79,134.74,135.32,452230,0
+LEA.US,D,20230417,000000,135.22,135.79,133.64,134.6,469855,0
+LEA.US,D,20230418,000000,135.85,137.07,135.37,136.75,367145,0
+LEA.US,D,20230419,000000,136.2,136.61,134.7,135.89,437378,0
+LEA.US,D,20230420,000000,132.04,135.755,132.04,135.61,524685,0
+LEA.US,D,20230421,000000,135.15,135.88,132.38,132.49,614115,0
+LEA.US,D,20230424,000000,132.67,134.31,132.12,133.86,416452,0
+LEA.US,D,20230425,000000,132.57,133.39,131.18,131.56,426095,0
+LEA.US,D,20230426,000000,131.05,132.78,130.8,130.97,808602,0
+LEA.US,D,20230427,000000,129.7,130.725,123.295,128.18,1086506,0
+LEA.US,D,20230428,000000,126.71,128.15,125.41,127.66,814686,0
+LEA.US,D,20230501,000000,127.66,129.9,126.25,126.9,565894,0
+LEA.US,D,20230502,000000,125.71,126.165,122.95,124.75,707713,0
+LEA.US,D,20230503,000000,124.37,125.87,121.59,121.95,706469,0
+LEA.US,D,20230504,000000,120.99,121.28,117.79,118.93,863246,0
+LEA.US,D,20230505,000000,121.07,123.65,120.72,123.6,563756,0
+LEA.US,D,20230508,000000,124.61,127.97,123.72,127.42,920303,0
+LEA.US,D,20230509,000000,126.34,126.87,124.38,125.12,488618,0
+LEA.US,D,20230510,000000,127.39,127.84,123.09,124.27,340748,0
+LEA.US,D,20230511,000000,123.84,125.72,123.04,125.57,508767,0
+LEA.US,D,20230512,000000,126.17,126.17,122.43,123.24,463764,0
+LEA.US,D,20230515,000000,123.29,123.69,122.06,122.73,434093,0
+LEA.US,D,20230516,000000,121.32,122.58,120.48,120.53,610669,0
+LEA.US,D,20230517,000000,121.34,123.95,120.88,122.9,401356,0
+LEA.US,D,20230518,000000,122.48,124.46,122.12,124.3,322087,0
+LEA.US,D,20230519,000000,125.27,125.56,124.09,125.06,699423,0
+LEA.US,D,20230522,000000,125.5,126.45,124.55,126.13,517229,0
+LEA.US,D,20230523,000000,125.11,128.11,125.11,125.63,564613,0
+LEA.US,D,20230524,000000,124.41,126.055,123.215,124.11,910726,0
+LEA.US,D,20230525,000000,123.49,125.12,123.45,124.36,675168,0
+LEA.US,D,20230526,000000,125.23,128.53,124.84,127.61,669235,0
+LEA.US,D,20230530,000000,128.45,128.845,125.83,127.74,818792,0
+LEA.US,D,20230531,000000,125.77,126.59,121.38,122.66,1144855,0
+LEA.US,D,20230601,000000,124.34,126.62,123.62,125.69,615343,0
+LEA.US,D,20230602,000000,128.51,132.25,128.51,131.06,557108,0
+LEA.US,D,20230605,000000,130.17,130.2165,128.46,129.27,690167,0
+LEA.US,D,20230606,000000,128.6,133.195,128.315,133.01,537081,0
+LEA.US,D,20230607,000000,133.29,137.08,133.29,136.75,567418,0
+LEA.US,D,20230608,000000,136.83,138.95,134.73,134.78,431305,0
+LEA.US,D,20230609,000000,135.63,138.64,135.585,138.11,744508,0
+LEA.US,D,20230612,000000,138.45,142.655,138.45,141.77,724199,0
+LEA.US,D,20230613,000000,142.45,144.59,142.45,142.92,545672,0
+LEA.US,D,20230614,000000,143.94,150.28,143.29,144.66,1623782,0
+LEA.US,D,20230615,000000,142.99,144.98,142.26,143.34,997133,0
+LEA.US,D,20230616,000000,143.42,143.78,141.46,143.06,1219146,0
+LEA.US,D,20230620,000000,141.62,143.82,139.96,142.62,1067673,0
+LEA.US,D,20230621,000000,142.45,142.53,140.13,141.1,783023,0
+LEA.US,D,20230622,000000,140.23,140.435,137.2,137.61,640881,0
+LEA.US,D,20230623,000000,135.56,137.13,134.035,136.39,652737,0
+LEA.US,D,20230626,000000,136.74,139.21,135.72,138.78,563453,0
+LEA.US,D,20230627,000000,142.17,142.78,138.24,140.61,1121758,0
+LEA.US,D,20230628,000000,142.02,142.02,139.26,141.14,672777,0
+LEA.US,D,20230629,000000,141.98,144.05,141.68,142.44,498824,0
+LEA.US,D,20230630,000000,143.51,144.605,142.31,143.55,406614,0
+LEA.US,D,20230703,000000,143.08,145.479,143.08,145.13,307642,0
+LEA.US,D,20230705,000000,145.13,145.46,143.536,143.74,477373,0
+LEA.US,D,20230706,000000,144.17,147.5,143.135,145.6,668402,0
+LEA.US,D,20230707,000000,146.19,149.66,146.19,148.63,569711,0
+LEA.US,D,20230710,000000,148.27,149.255,146.84,146.96,652461,0
+LEA.US,D,20230711,000000,147.55,150.35,147.15,150.14,537369,0
+LEA.US,D,20230712,000000,152.36,153.5,151.635,153.08,455819,0
+LEA.US,D,20230713,000000,153.69,154.14,152.74,153.72,372995,0
+LEA.US,D,20230714,000000,153.24,153.36,149.675,150.15,421350,0
+LEA.US,D,20230717,000000,149.31,149.52,147.42,148.19,426814,0
+LEA.US,D,20230718,000000,148.23,150.155,147.62,148.61,624156,0
+LEA.US,D,20230719,000000,148.68,149.31,147.99,149.04,409989,0
+LEA.US,D,20230720,000000,148.85,148.99,147.04,148.74,496775,0
+LEA.US,D,20230721,000000,150.59,152,148.85,149.92,419320,0
+LEA.US,D,20230724,000000,149.98,151.59,149.49,151.26,353004,0
+LEA.US,D,20230725,000000,150.72,152,149.91,150.04,334677,0
+LEA.US,D,20230726,000000,149.59,153.405,147.57,152.26,450599,0
+LEA.US,D,20230727,000000,153.46,155.42,151.88,152.29,555295,0
+LEA.US,D,20230728,000000,154.01,154.68,152.94,154.52,457991,0
+LEA.US,D,20230731,000000,153.96,155.8,153.42,154.76,717435,0
+LEA.US,D,20230801,000000,156.27,157.905,154.09,154.44,828053,0
+LEA.US,D,20230802,000000,153.62,154.13,151.69,151.9,748097,0
+LEA.US,D,20230803,000000,150.29,156.54,150.29,154.07,764543,0
+LEA.US,D,20230804,000000,154.08,156.36,152.45,153,558379,0
+LEA.US,D,20230807,000000,154.72,156.12,153.6,155.51,470994,0
+LEA.US,D,20230808,000000,152.69,153.93,152.22,153.89,406202,0
+LEA.US,D,20230809,000000,153.56,154.04,151.3,151.41,379514,0
+LEA.US,D,20230810,000000,151.37,152.7,147.861,148.66,645967,0
+LEA.US,D,20230811,000000,147.34,148.19,142.42,142.8,901528,0
+LEA.US,D,20230814,000000,142.25,144.64,141.085,144.56,652352,0
+LEA.US,D,20230815,000000,143.01,144.04,141.96,143.16,700964,0
+LEA.US,D,20230816,000000,142.01,143.91,141.145,141.27,603327,0
+LEA.US,D,20230817,000000,142.35,143.17,140.265,141.07,323611,0
+LEA.US,D,20230818,000000,139.71,143.23,139.71,141.97,511784,0
+LEA.US,D,20230821,000000,143.07,143.89,141.39,141.67,330450,0
+LEA.US,D,20230822,000000,141.8,142.89,140.92,140.98,296651,0
+LEA.US,D,20230823,000000,140.6,142.625,140.265,142.22,289203,0
+LEA.US,D,20230824,000000,141.32,142.36,139.64,139.99,355759,0
+LEA.US,D,20230825,000000,140.95,141.615,138.25,140.53,336201,0
+LEA.US,D,20230828,000000,141.86,143.9,141.29,142.91,367579,0
+LEA.US,D,20230829,000000,142.66,145.62,142.35,145.53,382934,0
+LEA.US,D,20230830,000000,144.77,146.3,144.705,145.23,304192,0
+LEA.US,D,20230831,000000,145.53,146.305,144,144.09,440700,0
+LEA.US,D,20230901,000000,144.62,147.565,144.61,145.98,433082,0
+LEA.US,D,20230905,000000,144.59,145.3,142.78,144.45,515573,0
+LEA.US,D,20230906,000000,144.23,147.52,142.91,143.25,583385,0
+LEA.US,D,20230907,000000,141.16,141.985,139.6,139.77,807406,0
+LEA.US,D,20230908,000000,140.56,141.48,139.72,141.05,633289,0
+LEA.US,D,20230911,000000,142.8,143.49,141.01,141.07,406572,0
+LEA.US,D,20230912,000000,140.74,143.73,140.42,143.24,569126,0
+LEA.US,D,20230913,000000,142.74,142.93,134.64,136.97,1265366,0
+LEA.US,D,20230914,000000,137.19,139.41,135.0775,138.61,720616,0
+LEA.US,D,20230915,000000,138.12,140.34,138.005,138.28,854527,0
+LEA.US,D,20230918,000000,137.5,139.1,136.33,136.51,380484,0
+LEA.US,D,20230919,000000,136.82,137.79,136.11,136.83,580449,0
+LEA.US,D,20230920,000000,138.35,139.44,135.68,135.84,484404,0
+LEA.US,D,20230921,000000,134.5,134.79,132.5,132.52,516572,0
+LEA.US,D,20230922,000000,133.52,135.14,132.46,132.69,487376,0
+LEA.US,D,20230925,000000,131.71,135.01,131.29,134.48,403783,0
+LEA.US,D,20230926,000000,133.42,134.485,132.13,132.2,584186,0
+LEA.US,D,20230927,000000,133.31,133.705,131.62,132.68,495227,0
+LEA.US,D,20230928,000000,132.41,136.14,132.14,134.68,422246,0
+LEA.US,D,20230929,000000,135.88,136.14,133.62,134.2,480711,0
+LEA.US,D,20231002,000000,133.59,134.2,132.15,132.74,428875,0
+LEA.US,D,20231003,000000,131.44,132.04,129.45,130.2,350689,0
+LEA.US,D,20231004,000000,129.95,132.94,129.94,132.6,392920,0
+LEA.US,D,20231005,000000,132,133.06,128.815,130.95,558098,0
+LEA.US,D,20231006,000000,130.51,136.44,129.99,135.16,962020,0
+LEA.US,D,20231009,000000,133.73,135.835,132.725,135.34,538484,0
+LEA.US,D,20231010,000000,135.57,138.22,135.19,136.76,824927,0
+LEA.US,D,20231011,000000,137.7,139.48,137.44,139.25,443825,0
+LEA.US,D,20231012,000000,140.96,141.02,136.425,136.59,736189,0
+LEA.US,D,20231013,000000,137.32,137.705,134.495,135.39,784552,0
+LEA.US,D,20231016,000000,136.77,138.47,135.06,135.52,380512,0
+LEA.US,D,20231017,000000,134.48,137.68,134.48,136.16,415715,0
+LEA.US,D,20231018,000000,134.45,134.98,132.2,132.23,323869,0
+LEA.US,D,20231019,000000,131.81,132.63,129.755,130.37,451517,0
+LEA.US,D,20231020,000000,131.03,134.525,131.03,132.59,869490,0
+LEA.US,D,20231023,000000,131.41,133.55,130.77,130.82,610432,0
+LEA.US,D,20231024,000000,131,132.015,130.16,130.32,499837,0
+LEA.US,D,20231025,000000,130,130.555,126.79,129.68,1128331,0
+LEA.US,D,20231026,000000,134.86,139.74,132.3,133.45,1436354,0
+LEA.US,D,20231027,000000,134.29,134.63,127.22,128,1212519,0
+LEA.US,D,20231030,000000,129.62,129.74,126.95,128.17,930348,0
+LEA.US,D,20231031,000000,128.12,130.16,127.5737,129.76,578415,0
+LEA.US,D,20231101,000000,130.04,130.97,127.975,130.25,860218,0
+LEA.US,D,20231102,000000,131.06,132.125,125.73,127.79,942840,0
+LEA.US,D,20231103,000000,130.12,133.08,128.71,130.76,655469,0
+LEA.US,D,20231106,000000,133.15,133.15,129.97,130.77,552139,0
+LEA.US,D,20231107,000000,129.87,130.58,128.96,130.52,502718,0
+LEA.US,D,20231108,000000,130.15,130.4075,127.87,127.97,554274,0
+LEA.US,D,20231109,000000,128.25,129.2,125.27,125.33,713048,0
+LEA.US,D,20231110,000000,125.66,128.26,124.6,127.46,435816,0
+LEA.US,D,20231113,000000,126.82,128.36,126.11,128.02,551687,0
+LEA.US,D,20231114,000000,131.59,134.19,130.51,132.49,388363,0
+LEA.US,D,20231115,000000,132.59,136.605,132.59,135.9,662999,0
+LEA.US,D,20231116,000000,135.28,136.76,131.955,133.69,654113,0
+LEA.US,D,20231117,000000,135.23,135.43,133.9,134.19,497962,0
+LEA.US,D,20231120,000000,133.92,134.97,133.04,134.58,419873,0
+LEA.US,D,20231121,000000,133.73,134.57,132.425,133.4,391938,0
+LEA.US,D,20231122,000000,134.5,134.89,133.02,133.34,254876,0
+LEA.US,D,20231124,000000,133.43,135.52,133.43,134.25,165698,0
+LEA.US,D,20231127,000000,133.6,135.405,133.02,134.77,481548,0
+LEA.US,D,20231128,000000,134.7,134.82,132.49,132.67,979352,0
+LEA.US,D,20231129,000000,136.28,136.665,134.42,134.81,464086,0
+LEA.US,D,20231130,000000,135.05,135.48,133.14,133.75,1968667,0
+LEA.US,D,20231201,000000,133.3,136.57,132.99,136.39,447423,0
+LEA.US,D,20231204,000000,135.79,140.05,135.79,138.98,686353,0
+LEA.US,D,20231205,000000,137.17,137.65,135.29,135.74,516631,0
+LEA.US,D,20231206,000000,137.58,141.165,135.82,138.55,769892,0
+LEA.US,D,20231207,000000,138.04,138.08,134.34,135.37,860366,0
+LEA.US,D,20231208,000000,135.28,136.7,132.96,133.08,688150,0
+LEA.US,D,20231211,000000,132.63,134.85,132.63,134.07,473844,0
+LEA.US,D,20231212,000000,133.49,134.21,132.1,132.88,364205,0
+LEA.US,D,20231213,000000,132.21,132.565,127.92,132.37,832683,0
+LEA.US,D,20231214,000000,133.22,139.04,133.22,138.49,923833,0
+LEA.US,D,20231215,000000,138.31,139.36,136.46,137.37,1062545,0
+LEA.US,D,20231218,000000,137.91,139.85,137.25,138.7,636115,0
+LEA.US,D,20231219,000000,139.37,140.97,138.91,140.46,378389,0
+LEA.US,D,20231220,000000,139.91,141.81,137.25,137.32,395621,0
+LEA.US,D,20231221,000000,138.86,140.85,138.84,140.77,413981,0
+LEA.US,D,20231222,000000,140.77,142.37,140.77,141.35,284911,0
+LEA.US,D,20231226,000000,142.54,142.57,141.22,141.59,293460,0
+LEA.US,D,20231227,000000,142.09,142.32,140.85,141.73,325839,0
+LEA.US,D,20231228,000000,141,142.49,141,141.77,253428,0
+LEA.US,D,20231229,000000,142.1,142.2369,140.78,141.21,256400,0
+LEA.US,D,20240102,000000,140.97,143.94,140.24,141.79,443301,0
+LEA.US,D,20240103,000000,139.33,139.33,133.29,133.57,604700,0
+LEA.US,D,20240104,000000,132.16,135.08,130.66,134.15,494425,0
+LEA.US,D,20240105,000000,134.14,137.345,134.03,135.9,665187,0
+LEA.US,D,20240108,000000,135.26,137.755,135.26,137.26,277682,0
+LEA.US,D,20240109,000000,136.09,137.7,134.51,135.15,300014,0
+LEA.US,D,20240110,000000,135.22,135.255,133.08,134.76,254687,0
+LEA.US,D,20240111,000000,134.36,134.985,133.235,134.18,291521,0
+LEA.US,D,20240112,000000,135.19,135.19,130.88,131.35,396775,0
+LEA.US,D,20240116,000000,130,133.65,130,133.6,429166,0
+LEA.US,D,20240117,000000,131.57,131.95,130.45,131.47,456969,0
+LEA.US,D,20240118,000000,132.62,132.89,129.42,130.82,386640,0
+LEA.US,D,20240119,000000,130.5,131.3175,129.73,130.21,697443,0
+LEA.US,D,20240122,000000,130.86,133.39,128.935,130.76,1555476,0
+LEA.US,D,20240123,000000,132.74,132.98,130.13,130.91,761838,0
+LEA.US,D,20240124,000000,131.33,132.12,129.52,130.39,384821,0
+LEA.US,D,20240125,000000,131.14,132.95,130.12,132.33,598510,0
+LEA.US,D,20240126,000000,133.91,135.5,133.27,133.67,525171,0
+LEA.US,D,20240129,000000,132.82,135.02,132.555,135,472809,0
+LEA.US,D,20240130,000000,135.4,136.2313,134.63,134.66,420803,0
+LEA.US,D,20240131,000000,134.71,136.315,132.43,132.9,516031,0
+LEA.US,D,20240201,000000,134.12,136.7,133.47,136.43,577311,0
+LEA.US,D,20240202,000000,135.3,135.725,133.38,135.63,531610,0
+LEA.US,D,20240205,000000,134.26,135.34,133.23,134.36,655077,0
+LEA.US,D,20240206,000000,128,136.62,128,135.19,1338579,0
+LEA.US,D,20240207,000000,136.63,136.63,131.47,132.35,670183,0
+LEA.US,D,20240208,000000,132.1,133.61,130.0001,133.31,509476,0
+LEA.US,D,20240209,000000,132.86,135.49,132.335,134.75,620940,0
+LEA.US,D,20240212,000000,134.6,138.04,134.26,137.46,541329,0
+LEA.US,D,20240213,000000,133.9,135.19,131.685,132.98,463784,0
+LEA.US,D,20240214,000000,134.67,135.75,133.63,134.89,537822,0
+LEA.US,D,20240215,000000,136.43,138.66,135.01,137.73,553616,0
+LEA.US,D,20240216,000000,136.96,137.66,135.57,136.3,434111,0
+LEA.US,D,20240220,000000,136.3,136.42,134.8768,136.11,419500,0
+LEA.US,D,20240221,000000,135.04,135.91,134.28,135.19,295408,0
+LEA.US,D,20240222,000000,135.22,137.64,135.09,135.37,327829,0
+LEA.US,D,20240223,000000,135.55,136.51,134.62,135.2,369775,0
+LEA.US,D,20240226,000000,135.06,136.46,133.92,134.32,444556,0
+LEA.US,D,20240227,000000,135.68,136.72,134.625,135.78,458629,0
+LEA.US,D,20240228,000000,134.71,136.7,134.42,136.62,430865,0
+LEA.US,D,20240229,000000,137.44,138.415,136.2,137.35,592921,0
+LEA.US,D,20240301,000000,137.36,137.62,135.51,136.42,376224,0
+LEA.US,D,20240304,000000,136.78,139.13,136.03,138.28,450134,0
+LEA.US,D,20240305,000000,138.02,141.31,138.02,139.26,462562,0
+LEA.US,D,20240306,000000,139.9,140.11,138.99,139.88,476601,0
+LEA.US,D,20240307,000000,139.59,142.57,139.59,142.2,765281,0
+LEA.US,D,20240308,000000,143.04,144.09,140.115,140.3,375641,0
+LEA.US,D,20240311,000000,139.91,142.47,139.91,141.16,464826,0
+LEA.US,D,20240312,000000,141.13,142.74,140.15,141.37,650322,0
+LEA.US,D,20240313,000000,141.16,143.72,141.16,143.61,526780,0
+LEA.US,D,20240314,000000,143.02,143.8,139.58,140.09,782085,0
+LEA.US,D,20240315,000000,140.51,141.985,139.88,140.18,1475608,0
+LEA.US,D,20240318,000000,140.81,141.75,139.87,140.41,426930,0
+LEA.US,D,20240319,000000,140.54,142.05,140.23,141.79,359920,0
+LEA.US,D,20240320,000000,141.72,144.17,141.47,143.91,370184,0
+LEA.US,D,20240321,000000,144.25,146.66,144.235,146.07,545157,0
+LEA.US,D,20240322,000000,145.76,146.11,144.73,145.7,519764,0
+LEA.US,D,20240325,000000,146.02,147.11,143.995,144.38,771433,0
+LEA.US,D,20240326,000000,144.48,144.48,139.79,141.66,701932,0
+LEA.US,D,20240327,000000,142.38,145.07,141.92,144.85,524855,0
+LEA.US,D,20240328,000000,145.09,146.19,144.73,144.88,344837,0
+LEA.US,D,20240401,000000,144.94,145.35,143.53,144.37,321016,0
+LEA.US,D,20240402,000000,142.74,144.45,142.02,144.27,416916,0
+LEA.US,D,20240403,000000,143.73,145.05,143,143.11,416143,0
+LEA.US,D,20240404,000000,144.57,144.77,139.39,140.22,624307,0
+LEA.US,D,20240405,000000,140.46,141.27,139,140.68,427823,0
+LEA.US,D,20240408,000000,141.67,142.9,141.14,141.44,375503,0
+LEA.US,D,20240409,000000,142,144.11,141.65,143.82,418055,0
+LEA.US,D,20240410,000000,140.93,141.43,136.57,136.85,637684,0
+LEA.US,D,20240411,000000,137.25,137.98,135.71,136.86,516615,0
+LEA.US,D,20240412,000000,135.83,136.02,133.59,133.7,429838,0
+LEA.US,D,20240415,000000,134.67,135.1,131.965,132.34,677200,0
+LEA.US,D,20240416,000000,131.35,133.25,131.04,131.99,437147,0
+LEA.US,D,20240417,000000,132.45,132.92,130.43,130.45,430299,0
+LEA.US,D,20240418,000000,131.19,132.22,130.2,131.16,370742,0
+LEA.US,D,20240419,000000,131.17,133.04,130.79,132.82,376611,0
+LEA.US,D,20240422,000000,134.27,135,132.279,134.12,500774,0
+LEA.US,D,20240423,000000,134.64,134.8,133.25,133.53,691603,0
+LEA.US,D,20240424,000000,133.17,135.57,132.99,135.17,446223,0
+LEA.US,D,20240425,000000,134.14,134.48,131.81,133.48,736589,0
+LEA.US,D,20240426,000000,133.07,136.65,133.07,136.47,711835,0
+LEA.US,D,20240429,000000,137.58,138.69,136.57,137.23,949491,0
+LEA.US,D,20240430,000000,131.81,132.62,125.62,125.87,2140875,0
+LEA.US,D,20240501,000000,125.03,126.56,123.86,124.37,1719880,0
+LEA.US,D,20240502,000000,126.48,127.94,125.51,126.6,778347,0
+LEA.US,D,20240503,000000,127.85,128.16,125.805,127.15,568998,0
+LEA.US,D,20240506,000000,128.63,129.61,127.01,127.81,607437,0
+LEA.US,D,20240507,000000,127.6,129.44,127.43,128.03,677249,0
+LEA.US,D,20240508,000000,126.42,129.47,126,129.18,462989,0
+LEA.US,D,20240509,000000,129.46,130.11,128.825,129.25,464870,0
+LEA.US,D,20240510,000000,132.99,133.37,129.46,131.07,628283,0
+LEA.US,D,20240513,000000,131.74,132.835,130.53,131.71,490247,0
+LEA.US,D,20240514,000000,133.2,133.56,131.895,132.08,456034,0
+LEA.US,D,20240515,000000,132.72,133.2,130.02,131.06,784401,0
+LEA.US,D,20240516,000000,130.78,131.55,130.06,131.19,433322,0
+LEA.US,D,20240517,000000,131.18,131.18,129.53,130.68,455495,0
+LEA.US,D,20240520,000000,130.5,130.69,128.09,128.88,339776,0
+LEA.US,D,20240521,000000,128.18,128.33,127.285,128.19,412461,0
+LEA.US,D,20240522,000000,127,127.965,126.15,126.68,521541,0
+LEA.US,D,20240523,000000,127.12,127.61,122.76,123.84,797422,0
+LEA.US,D,20240524,000000,124.33,125.835,123.41,125.71,609075,0
+LEA.US,D,20240528,000000,126.03,126.58,124.29,124.95,542701,0
+LEA.US,D,20240529,000000,123.11,124.46,120.4,121.97,1002787,0
+LEA.US,D,20240530,000000,122.36,124.28,121.01,123.84,916035,0
+LEA.US,D,20240531,000000,123.72,125.9699,123.04,125.35,4828724,0
+LEA.US,D,20240603,000000,125.78,127.58,124.81,126.43,645133,0
+LEA.US,D,20240604,000000,125.14,126.37,123.465,124.31,800357,0
+LEA.US,D,20240605,000000,124.71,125.13,120.74,123.39,785545,0
+LEA.US,D,20240606,000000,121.73,122.86,120.86,122.38,541623,0
+LEA.US,D,20240607,000000,121.47,123.41,121.08,123.34,643695,0
+LEA.US,D,20240610,000000,121.79,123.16,120.55,122.77,882233,0
+LEA.US,D,20240611,000000,122,122,118.35,118.9,1250862,0
+LEA.US,D,20240612,000000,120.11,122.03,119.155,121.52,817098,0
+LEA.US,D,20240613,000000,120.27,120.755,118.8,120.04,683164,0
+LEA.US,D,20240614,000000,119.22,119.44,114.43,115.68,733775,0
+LEA.US,D,20240617,000000,115.68,116.9,115.12,115.84,915065,0
+LEA.US,D,20240618,000000,116,117.25,114.5,114.6,689140,0
+LEA.US,D,20240620,000000,114.01,115.6,114.01,114.57,555673,0
+LEA.US,D,20240621,000000,114.33,116.93,113.14,116.09,2232027,0
+LEA.US,D,20240624,000000,115.98,119.05,115.35,117.12,775429,0
+LEA.US,D,20240625,000000,116.34,116.8,114.45,114.89,673210,0
+LEA.US,D,20240626,000000,114.14,114.92,112.55,113.7,928976,0
+LEA.US,D,20240627,000000,113.33,114.85,112.67,113.66,734884,0
+LEA.US,D,20240628,000000,114.56,115.66,112.88,114.21,956083,0
+LEA.US,D,20240701,000000,114.85,115.94,113.52,114.29,600941,0
+LEA.US,D,20240702,000000,114.13,116.595,113.5,114.61,590167,0
+LEA.US,D,20240703,000000,115.4,116.29,114.95,115.07,299825,0
+LEA.US,D,20240705,000000,114.46,115.99,113,113.35,952785,0
+LEA.US,D,20240708,000000,114.5,115.4,113.46,113.88,421719,0
+LEA.US,D,20240709,000000,113.43,114.82,112.26,114.16,796244,0
+LEA.US,D,20240710,000000,114.38,116.11,113.47,115.53,549212,0
+LEA.US,D,20240711,000000,117.52,118.32,116.35,117.65,610851,0
+LEA.US,D,20240712,000000,118.27,119.52,117.96,118.78,552907,0
+LEA.US,D,20240715,000000,118.48,120.1,118.2,118.71,769233,0
+LEA.US,D,20240716,000000,119.49,123.9,119.0201,123.81,774440,0
+LEA.US,D,20240717,000000,122.46,124.42,120.19,123.95,756371,0
+LEA.US,D,20240718,000000,123.96,126.85,123.06,123.11,815616,0
+LEA.US,D,20240719,000000,120.36,121.1,116.82,118.19,993805,0
+LEA.US,D,20240722,000000,119.33,120.32,117.555,119.79,712541,0
+LEA.US,D,20240723,000000,118.68,120,118.04,119,557123,0
+LEA.US,D,20240724,000000,118.76,120.1,116.1,116.47,667443,0
+LEA.US,D,20240725,000000,116.86,123.67,116,120.76,1285858,0
+LEA.US,D,20240726,000000,120.82,122.139,119.79,121.41,696386,0
+LEA.US,D,20240729,000000,120.9,122.43,120.445,121.81,540624,0
+LEA.US,D,20240730,000000,121.73,122.64,120.67,121.1,460633,0
+LEA.US,D,20240731,000000,122.15,125.09,121.91,122.04,640168,0
+LEA.US,D,20240801,000000,122.31,123.51,119.47,119.7,851024,0
+LEA.US,D,20240802,000000,116.95,116.95,113.12,113.69,701085,0
+LEA.US,D,20240805,000000,109.06,111.17,107.25,109.89,782365,0
+LEA.US,D,20240806,000000,109.79,110.67,108.47,109.17,540218,0
+LEA.US,D,20240807,000000,111.39,112.21,109.88,109.89,686092,0
+LEA.US,D,20240808,000000,110.83,111.95,110.06,110.47,430541,0
+LEA.US,D,20240809,000000,110.29,110.65,108.63,109.1,494679,0
+LEA.US,D,20240812,000000,109.43,109.66,108.09,108.26,618033,0
+LEA.US,D,20240813,000000,108.53,111.36,108.53,111.27,1111630,0
+LEA.US,D,20240814,000000,112.01,112.31,109.88,110.08,511482,0
+LEA.US,D,20240815,000000,112.71,113.7,111.44,111.59,560343,0
+LEA.US,D,20240816,000000,111.66,113.68,111.66,112.77,509586,0
+LEA.US,D,20240819,000000,113.64,115.135,113.6,114.75,399556,0
+LEA.US,D,20240820,000000,114.45,115.625,113.7,113.89,341968,0
+LEA.US,D,20240821,000000,115.22,115.4,114.48,115.18,285002,0
+LEA.US,D,20240822,000000,115.46,115.63,113.95,114.13,429963,0
+LEA.US,D,20240823,000000,115.27,118.7,114.495,116.77,475904,0
+LEA.US,D,20240826,000000,117.03,119.1,116.46,117.18,467378,0
+LEA.US,D,20240827,000000,116.62,117.05,115.6,116.46,265524,0
+LEA.US,D,20240828,000000,115.82,116.46,114.67,115.78,271575,0
+LEA.US,D,20240829,000000,116.77,117.33,115.63,115.89,353705,0
+LEA.US,D,20240830,000000,116.69,116.96,114.9,116.65,383183,0
+LEA.US,D,20240903,000000,115.48,116.29,113.995,114.33,520676,0
+LEA.US,D,20240904,000000,113.23,114.45,112.9,113.74,498194,0
+LEA.US,D,20240905,000000,114.48,114.57,112.8,113.68,350791,0
+LEA.US,D,20240906,000000,113.65,115,110.17,110.3,569293,0
+LEA.US,D,20240909,000000,110.06,111.97,109.42,110.17,717434,0
+LEA.US,D,20240910,000000,109.14,109.865,103.12,104.89,1110938,0
+LEA.US,D,20240911,000000,105,105,102.56,103.43,749717,0
+LEA.US,D,20240912,000000,103.6,105.12,101.67,104.03,773737,0
+LEA.US,D,20240913,000000,105.42,107.15,104.11,104.78,938385,0
+LEA.US,D,20240916,000000,104.89,105.45,103.18,104.1,567960,0
+LEA.US,D,20240917,000000,105.13,108.77,105.04,107.37,599256,0
+LEA.US,D,20240918,000000,107.92,110.315,107.04,107.21,469842,0
+LEA.US,D,20240919,000000,109.64,111.08,109.46,110.02,511119,0
+LEA.US,D,20240920,000000,109.16,109.56,107.56,108.02,1721993,0
+LEA.US,D,20240923,000000,108.12,109.45,107.4,108.6,595996,0
+LEA.US,D,20240924,000000,109.75,110.86,108.91,109.93,622858,0
+LEA.US,D,20240925,000000,108.64,109.31,106.905,107.09,612129,0
+LEA.US,D,20240926,000000,109,110.965,108.695,110.61,943761,0
+LEA.US,D,20240927,000000,112.82,115.47,111.71,112.72,648310,0
+LEA.US,D,20240930,000000,108.37,111.53,108.2,109.15,715373,0
+LEA.US,D,20241001,000000,109.04,109.04,106.82,108.12,682239,0
+LEA.US,D,20241002,000000,108.45,108.84,107.41,108.23,497867,0
+LEA.US,D,20241003,000000,106.54,107.02,105.35,106.67,648131,0
+LEA.US,D,20241004,000000,108.51,108.71,107.4,108.04,520731,0
+LEA.US,D,20241007,000000,106.93,108.66,105.67,106.57,489685,0
+LEA.US,D,20241008,000000,106.11,106.175,104.14,104.21,729913,0
+LEA.US,D,20241009,000000,104.22,106.21,103.6,105.66,1114993,0
+LEA.US,D,20241010,000000,105.24,105.9,104.48,105.12,479036,0
+LEA.US,D,20241011,000000,104.81,107.6,104.81,106.99,596077,0
+LEA.US,D,20241014,000000,106.73,106.99,105.6585,106.77,377931,0
+LEA.US,D,20241015,000000,106.06,107.135,104.53,104.6,599203,0
+LEA.US,D,20241016,000000,105.77,106.46,104.63,104.87,799938,0
+LEA.US,D,20241017,000000,104.86,105.98,103.54,105.96,1113158,0
+LEA.US,D,20241018,000000,109.17,111.68,108.43,108.96,741890,0
+LEA.US,D,20241021,000000,108.88,108.925,105.03,105.11,654391,0
+LEA.US,D,20241022,000000,105.66,106.04,104.66,105.99,872330,0
+LEA.US,D,20241023,000000,105.79,106.37,104.37,104.96,1140255,0
+LEA.US,D,20241024,000000,106.2,107.435,97.508,98.17,1812844,0
+LEA.US,D,20241025,000000,98.6,99.63,98.19,98.65,1063803,0
+LEA.US,D,20241028,000000,99.27,101.1,98.88,100.81,593568,0
+LEA.US,D,20241029,000000,99.68,100.26,98.57,99.58,491873,0
+LEA.US,D,20241030,000000,98.22,99.2,97.26,97.82,591365,0
+LEA.US,D,20241031,000000,97.69,98.27,95.63,95.76,711442,0
+LEA.US,D,20241101,000000,96.52,98.36,96.08,96.72,499021,0
+LEA.US,D,20241104,000000,97.21,98.53,96.23,96.29,442985,0
+LEA.US,D,20241105,000000,96.01,96.8,94.57,95.91,516060,0
+LEA.US,D,20241106,000000,98.79,99.02,94.285,96.79,1309823,0
+LEA.US,D,20241107,000000,97.7,99.24,96.7648,96.98,582714,0
+LEA.US,D,20241108,000000,96.35,96.62,95.59,96.31,446444,0
+LEA.US,D,20241111,000000,96.905,97.9,96.45,96.95,654181,0
+LEA.US,D,20241112,000000,95.905,97.71,95.73,97.51,819898,0
+LEA.US,D,20241113,000000,97.265,98.83,96.3,98.58,754113,0
+LEA.US,D,20241114,000000,99.05,99.32,95.93,96.06,832194,0
+LEA.US,D,20241115,000000,96.735,96.94,95.1,95.61,746923,0
+LEA.US,D,20241118,000000,95.61,96.07,94.36,95.4,818417,0
+LEA.US,D,20241119,000000,93.42,94.49,92.86,92.95,878380,0
+LEA.US,D,20241120,000000,92.14,93.885,92.14,93.56,581185,0
+LEA.US,D,20241121,000000,93.73,96.67,93.235,96.37,623981,0
+LEA.US,D,20241122,000000,96.9,98.51,96.61,97.89,561317,0
+LEA.US,D,20241125,000000,99.17,102.56,98.955,100.98,1038976,0
+LEA.US,D,20241126,000000,98.82,99.33,95.76,96.8,790910,0
+LEA.US,D,20241127,000000,97.29,98.72,96.715,97.25,417900,0
+LEA.US,D,20241129,000000,97.555,98.11,96.88,97.84,273673,0
+LEA.US,D,20241202,000000,97.975,100.15,97.6,99.82,812554,0
+LEA.US,D,20241203,000000,99.345,100,98.495,99.16,775514,0
+LEA.US,D,20241204,000000,98.965,101.1,98.965,100.99,767453,0
+LEA.US,D,20241205,000000,102.04,102.545,99.89,100.1,947746,0
+LEA.US,D,20241206,000000,101.15,101.925,99.51,99.84,984171,0
+LEA.US,D,20241209,000000,100.71,104.88,100.55,102.56,932643,0
+LEA.US,D,20241210,000000,103.41,103.41,101.35,102.62,669503,0
+LEA.US,D,20241211,000000,101.945,102.54,100.3054,101.82,956648,0
+LEA.US,D,20241212,000000,101.79,101.99,99.73,99.75,806739,0
+LEA.US,D,20241213,000000,99.745,99.81,97.38,98.35,740169,0
+LEA.US,D,20241216,000000,97.395,98.03,95.41,95.54,976548,0
+LEA.US,D,20241217,000000,95.11,96.58,94.67,94.71,661885,0
+LEA.US,D,20241218,000000,95.62,97.35,92.75,93.01,888579,0
+LEA.US,D,20241219,000000,93.8,94.76,91.7,93.19,907061,0
+LEA.US,D,20241220,000000,92.78,95.75,92.78,94.78,3219017,0
+LEA.US,D,20241223,000000,94.81,95.14,92.87,94.53,624248,0
+LEA.US,D,20241224,000000,94.635,95.32,94.07,95.18,282377,0
+LEA.US,D,20241226,000000,94.476,96.035,94.395,95,404181,0
+LEA.US,D,20241227,000000,94.27,96.11,94.27,95.36,399721,0
+LEA.US,D,20241230,000000,94.28,94.91,93,93.84,601299,0
+LEA.US,D,20241231,000000,94.31,95.8,94.02,94.7,507298,0
+LEA.US,D,20250102,000000,95.075,95.73,92.675,92.77,600423,0
+LEA.US,D,20250103,000000,93.48,93.48,91.2,93.14,537418,0
+LEA.US,D,20250106,000000,94.18,96.27,93.83,94.16,481974,0
+LEA.US,D,20250107,000000,94.84,96.9,94.12,94.89,681425,0
+LEA.US,D,20250108,000000,93.87,93.87,91.42,92.81,610458,0
+LEA.US,D,20250110,000000,91.55,91.97,90.42,90.87,523927,0
+LEA.US,D,20250113,000000,90.63,92.345,90.0344,92.09,631319,0
+LEA.US,D,20250114,000000,92.53,93.97,91.88,93.51,688722,0
+LEA.US,D,20250115,000000,95.49,96.18,93.79,94.18,632893,0
+LEA.US,D,20250116,000000,94.45,94.81,92.62,94.18,637584,0
+LEA.US,D,20250117,000000,94.62,95.93,94.08,94.32,649191,0
+LEA.US,D,20250121,000000,94.44,96.62,93.985,96.5,517631,0
+LEA.US,D,20250122,000000,96.06,96.59,94.23,94.39,708276,0
+LEA.US,D,20250123,000000,94.77,94.96,92.98,94.66,490291,0
+LEA.US,D,20250124,000000,95.6,96.3788,94.64,96.29,573213,0
+LEA.US,D,20250127,000000,96.9,98.63,96.9,98.02,824219,0
+LEA.US,D,20250128,000000,97.43,97.57,95.82,96.08,661333,0
+LEA.US,D,20250129,000000,96.275,96.64,95.29,95.58,546614,0
+LEA.US,D,20250130,000000,96.74,98.07,96.26,96.86,580058,0
+LEA.US,D,20250131,000000,96.05,97.21,93.68,94.09,770151,0
+LEA.US,D,20250203,000000,89.23,91.74,86.28,90.99,1219304,0
+LEA.US,D,20250204,000000,91.43,93.165,91.17,92.87,614198,0
+LEA.US,D,20250205,000000,93.3,93.91,92.14,93.44,907907,0
+LEA.US,D,20250206,000000,96.05,101.895,94.03,94.66,1426595,0
+LEA.US,D,20250207,000000,95.77,96.325,93.445,96.13,1258238,0
+LEA.US,D,20250210,000000,96.8,97.67,95.88,96.41,784462,0
+LEA.US,D,20250211,000000,95.62,98.75,95.255,97.38,822487,0
+LEA.US,D,20250212,000000,96.83,96.96,95.48,96.34,867281,0
+LEA.US,D,20250213,000000,97.03,97.99,95.831,96.32,732089,0
+LEA.US,D,20250214,000000,97.045,98.91,96.15,96.37,502617,0
+LEA.US,D,20250218,000000,96.675,98.73,96.14,98.56,574690,0
+LEA.US,D,20250219,000000,97.13,97.645,96.1787,97.1,443306,0
+LEA.US,D,20250220,000000,97.85,98.252,96,97.6,457160,0
+LEA.US,D,20250221,000000,98.425,98.425,96.16,96.4,460943,0
+LEA.US,D,20250224,000000,96.76,98.26,96.01,97.02,397507,0
+LEA.US,D,20250225,000000,97.94,98.65,97.12,97.99,572206,0
+LEA.US,D,20250226,000000,98.24,98.61,96.84,97.2,502075,0
+LEA.US,D,20250227,000000,96.32,97.75,95.77,96.33,401624,0
+LEA.US,D,20250228,000000,95.95,97.47,93.41,93.99,944641,0
+LEA.US,D,20250303,000000,95.025,95.84,90.85,91.48,801700,0
+LEA.US,D,20250304,000000,89.61,90.9,87.19,89.27,966771,0
+LEA.US,D,20250305,000000,90.94,94.18,90.94,94.11,888666,0
+LEA.US,D,20250306,000000,93.34,95.38,92.835,94.95,845332,0
+LEA.US,D,20250307,000000,94.695,99.87,94.38,98.84,1283784,0
+LEA.US,D,20250310,000000,98.2,100.79,97.87,99.36,1227017,0
+LEA.US,D,20250311,000000,99.32,99.66,94.42,96.19,647229,0
+LEA.US,D,20250312,000000,96.16,96.215,93.36,94.83,669420,0
+LEA.US,D,20250313,000000,94.13,95.78,93.05,93.5,697416,0
+LEA.US,D,20250314,000000,94.51,95.24,94.01,94.71,714626,0
+LEA.US,D,20250317,000000,94.425,96.1799,93.92,95.59,729061,0
+LEA.US,D,20250318,000000,95.98,97.77,95.12,96.29,636506,0
+LEA.US,D,20250319,000000,96.435,96.97,94.87,95.97,618066,0
+LEA.US,D,20250320,000000,95.205,97.51,94.76,95.78,909403,0
+LEA.US,D,20250321,000000,94.74,95.6099,92.495,94.3,2543077,0
+LEA.US,D,20250324,000000,94.97,97.02,94.97,96.6,674177,0
+LEA.US,D,20250325,000000,97.22,97.35,94.87,95.9,621243,0
+LEA.US,D,20250326,000000,96.07,97.62,94.57,97.41,676988,0
+LEA.US,D,20250327,000000,95.57,95.79,88.365,89.31,1533747,0
+LEA.US,D,20250328,000000,88.65,89,86.72,87.96,835014,0
+LEA.US,D,20250331,000000,86.845,88.8,85.29,88.22,854820,0
+LEA.US,D,20250401,000000,88.17,88.7651,86.4,87.53,560424,0
+LEA.US,D,20250402,000000,86.17,89.875,86.17,88.76,786106,0
+LEA.US,D,20250403,000000,87.07,88.05,81.43,82.34,892525,0
+LEA.US,D,20250404,000000,80.33,81.75,77.23,81.45,1024316,0
+LEA.US,D,20250407,000000,78.32,82.54,75.96,78.45,1082281,0
+LEA.US,D,20250408,000000,80.92,81.585,74.27,75.18,752040,0
+LEA.US,D,20250409,000000,74.485,83.11,73.85,82.87,931429,0
+LEA.US,D,20250410,000000,79.66,79.81,74.44,76.33,712042,0
+LEA.US,D,20250411,000000,76.32,77.51,74.3,77.37,732616,0
+LEA.US,D,20250414,000000,78.99,79.15,75.59,78.6,831731,0
+LEA.US,D,20250415,000000,78.59,78.59,76.75,78.37,656741,0
+LEA.US,D,20250416,000000,79.19,80.03,76.6,77.51,587743,0
+LEA.US,D,20250417,000000,77.685,79.84,77.22,79.42,600153,0
+LEA.US,D,20250421,000000,78.815,78.82,77.38,78.56,415182,0
+LEA.US,D,20250422,000000,79.385,81.01,79.145,80.85,435963,0
+LEA.US,D,20250423,000000,83.73,84.95,81.62,82,624374,0
+LEA.US,D,20250424,000000,82.83,86.77,82.395,85.39,611033,0
+LEA.US,D,20250425,000000,85.35,85.35,83.89,84.5,479681,0
+LEA.US,D,20250428,000000,85.625,86.315,83.6275,84.66,901142,0
+LEA.US,D,20250429,000000,84.4,87.05,83.76,86.86,704195,0
+LEA.US,D,20250430,000000,85.485,86.11,83.3,85.75,526495,0
+LEA.US,D,20250501,000000,86.135,87.2,85.02,85.76,503514,0
+LEA.US,D,20250502,000000,86.83,88,85.36,86.81,902196,0
+LEA.US,D,20250505,000000,85.74,88.74,85.74,88.37,1108031,0
+LEA.US,D,20250506,000000,85,88.77,82.88,86.18,868460,0
+LEA.US,D,20250507,000000,86.38,88,85.04,85.78,653977,0
+LEA.US,D,20250508,000000,86.985,90.115,86.68,88.93,529903,0
+LEA.US,D,20250509,000000,90.29,91.28,90.045,90.59,463871,0
+LEA.US,D,20250512,000000,94.54,97.88,94.41,94.84,708188,0
+LEA.US,D,20250513,000000,94.935,95.81,94.2,95.54,506366,0
+LEA.US,D,20250514,000000,95.21,95.21,93.78,94.45,505708,0
+LEA.US,D,20250515,000000,93.775,94.01,92.72,93.76,392710,0
+LEA.US,D,20250516,000000,94.26,94.83,93.36,94.72,463651,0
+LEA.US,D,20250519,000000,92.665,94.34,92.43,94.1,481517,0
+LEA.US,D,20250520,000000,93.66,94.85,93.42,93.94,379826,0
+LEA.US,D,20250521,000000,92.85,93.66,90.88,91.14,548087,0
+LEA.US,D,20250522,000000,90.82,90.94,89.61,90.54,729311,0
+LEA.US,D,20250523,000000,88.42,89.571,88.2,89.16,694944,0
+LEA.US,D,20250527,000000,90.575,92.18,89.65,92.1,648682,0
+LEA.US,D,20250528,000000,92.185,92.29,89.87,89.96,705706,0
+LEA.US,D,20250529,000000,90.79,91.32,89.605,91.21,676843,0
+LEA.US,D,20250530,000000,90.07,91.515,90.07,90.42,839001,0
+LEA.US,D,20250602,000000,90.74,90.74,86.7,87.47,761614,0
+LEA.US,D,20250603,000000,88.09,89.74,86.67,89.38,620837,0
+LEA.US,D,20250604,000000,89.26,89.87,88.178,88.23,634019,0
+LEA.US,D,20250605,000000,86.8,87.83,86.14,87.3,728316,0
+LEA.US,D,20250606,000000,88.04,88.99,88.04,88.47,641124,0
+LEA.US,D,20250609,000000,89.195,91.17,88.86,90.4,811544,0
+LEA.US,D,20250610,000000,91.13,95.8,91.065,95.23,909195,0
+LEA.US,D,20250611,000000,95.71,97.62,93.17,94,1363670,0
+LEA.US,D,20250612,000000,92.5,94.17,92.05,93.51,624498,0
+LEA.US,D,20250613,000000,91.8985,93.04,89.91,90.52,829600,0
+LEA.US,D,20250616,000000,91.82,93.13,91.045,92.58,735104,0
+LEA.US,D,20250617,000000,91.84,92.25,90.46,90.65,748094,0
+LEA.US,D,20250618,000000,90.65,91.88,89.835,91.26,741289,0
+LEA.US,D,20250620,000000,92.435,92.435,90.21,91.05,942118,0
+LEA.US,D,20250623,000000,90,91.38,89.295,91.03,530127,0
+LEA.US,D,20250624,000000,91.87,92.91,91.72,92.49,450746,0
+LEA.US,D,20250625,000000,92.645,93.23,92,92.76,413576,0
+LEA.US,D,20250626,000000,93.36,94.5,92.3125,94.03,455618,0
+LEA.US,D,20250627,000000,94.205,95.61,93.62,94.32,802833,0
+LEA.US,D,20250630,000000,94.5,95.0876,93.395,94.98,995029,0
+LEA.US,D,20250701,000000,95.37,101.76,94.56,100.65,822955,0
+LEA.US,D,20250702,000000,101.24,103.61,101,103.2,703034,0
+LEA.US,D,20250703,000000,103.82,104.94,103.397,103.58,329021,0
+LEA.US,D,20250707,000000,102,104.38,101.75,102.7,672665,0
+LEA.US,D,20250708,000000,102.54,106.96,102.54,106,1290677,0
+LEA.US,D,20250709,000000,106.5,107.67,106.1,107.35,592838,0
+LEA.US,D,20250710,000000,107.775,109.48,107.48,107.67,594013,0
+LEA.US,D,20250711,000000,106.97,108.16,106.51,106.57,510751,0
+LEA.US,D,20250714,000000,106.91,107.51,105.715,107.18,388244,0
+LEA.US,D,20250715,000000,107.615,107.985,105.14,105.25,419630,0
+LEA.US,D,20250716,000000,105.74,106.81,105.18,106.51,468506,0
+LEA.US,D,20250717,000000,106.435,107.455,105.25,105.86,570959,0
+LEA.US,D,20250718,000000,106.255,106.255,103.33,104,493780,0
+LEA.US,D,20250721,000000,104.795,106.905,104.24,105.51,809040,0
+LEA.US,D,20250722,000000,105.495,107.27,104,105.81,800698,0
+LEA.US,D,20250723,000000,107.65,109.38,107.2311,108.79,686983,0
+LEA.US,D,20250724,000000,107.89,109.35,106.74,108.14,1012391,0
+LEA.US,D,20250725,000000,101.86,102,97.51,99.39,1671360,0
+LEA.US,D,20250728,000000,99.1,100.15,98.5,98.89,1082989,0
+LEA.US,D,20250729,000000,99.5,99.5,96.23,96.65,843772,0
+LEA.US,D,20250730,000000,96.77,96.833,94.06,94.26,788064,0
+LEA.US,D,20250731,000000,93.9,95.07,93.35,94.29,879961,0
+LEA.US,D,20250801,000000,93.36,93.8,91.67,93.06,531049,0
+LEA.US,D,20250804,000000,93.49,93.56,92.095,92.93,559905,0
+LEA.US,D,20250805,000000,93.685,94.78,92.93,94.67,428279,0
+LEA.US,D,20250806,000000,95.07,96.31,94.71,95.2,506743,0
+LEA.US,D,20250807,000000,95.835,96.73,95.37,96.02,509399,0
+LEA.US,D,20250808,000000,96.79,96.79,95.27,95.89,533143,0
+LEA.US,D,20250811,000000,96.1,97.27,95.35,95.67,615277,0
+LEA.US,D,20250812,000000,95.8,100.03,95.8,100,657806,0
+LEA.US,D,20250813,000000,100.49,103.43,99.86,103.23,462457,0
+LEA.US,D,20250814,000000,100.7401,103.62,100.7,103.32,571743,0
+LEA.US,D,20250815,000000,103.32,103.79,102.13,102.42,403298,0
+LEA.US,D,20250818,000000,102.01,102.83,101.66,102.54,487567,0
+LEA.US,D,20250819,000000,103.26,104.73,102.745,103.07,346169,0
+LEA.US,D,20250820,000000,102.21,103.815,102.1,103.05,366923,0
+LEA.US,D,20250821,000000,101.78,103.64,101.78,103.09,298308,0
+LEA.US,D,20250822,000000,103.34,108.57,103.21,108.57,543873,0
+LEA.US,D,20250825,000000,108.785,109.96,108.22,109.63,691880,0
+LEA.US,D,20250826,000000,109.385,111,109.2,109.67,500862,0
+LEA.US,D,20250827,000000,109.43,110.92,108.78,110.04,555263,0
+LEA.US,D,20250828,000000,110.78,110.88,107.82,109.63,391035,0
+LEA.US,D,20250829,000000,109.39,110.37,108.96,110,424988,0
+LEA.US,D,20250902,000000,108.67,110.33,108.21,110.02,610685,0
+LEA.US,D,20250903,000000,109.795,110.715,107.735,108.44,829558,0
+LEA.US,D,20250904,000000,108.28,110.64,108.155,110.37,467027,0
+LEA.US,D,20250905,000000,110.575,112.6399,110.1652,111.05,388099,0
+LEA.US,D,20250908,000000,111.39,113,109.94,112.75,613174,0
+LEA.US,D,20250909,000000,113.1,113.1,110.21,111.05,683838,0
+LEA.US,D,20250910,000000,109.72,109.82,107.68,108.33,693152,0
+LEA.US,D,20250911,000000,109.17,111.87,108.09,109.18,1057753,0
+LEA.US,D,20250912,000000,108.625,108.725,105.515,105.63,838920,0
+LEA.US,D,20250915,000000,106.305,106.75,104.46,105.31,590295,0
+LEA.US,D,20250916,000000,105.44,105.51,103.575,105.19,1040505,0
+LEA.US,D,20250917,000000,105.135,108.55,105,105.88,704222,0
+LEA.US,D,20250918,000000,106.13,107.97,105.25,107.35,526502,0
+LEA.US,D,20250919,000000,106.895,106.96,104.605,105.34,1506074,0
+LEA.US,D,20250922,000000,105.065,105.29,102.32,103.07,619218,0
+LEA.US,D,20250923,000000,103.27,105,102.65,103.09,817562,0
+LEA.US,D,20250924,000000,102.885,102.885,101.06,101.68,843519,0
+LEA.US,D,20250925,000000,101.41,101.43,98.845,100.26,1310860,0
+LEA.US,D,20250926,000000,99.88,101.98,99.8101,101.44,887392,0
+LEA.US,D,20250929,000000,101.03,102,99.14,100.1,652431,0
+LEA.US,D,20250930,000000,100.1,101.66,99.64,100.61,697612,0
+LEA.US,D,20251001,000000,100.175,101.559,99.68,101.25,742998,0
+LEA.US,D,20251002,000000,101.39,102.88,100.87,102.5,693961,0
+LEA.US,D,20251003,000000,102,104,101.95,103.99,606866,0
+LEA.US,D,20251006,000000,104.625,104.63,102.61,102.92,448254,0
+LEA.US,D,20251007,000000,102.645,102.655,99.12,99.39,525918,0
+LEA.US,D,20251008,000000,100.06,101.35,98.77,100.92,445185,0
+LEA.US,D,20251009,000000,101.365,101.38,97.45,98.87,620664,0
+LEA.US,D,20251010,000000,100.065,100.61,96.44,96.78,532501,0
+LEA.US,D,20251013,000000,98.21,98.87,97.26,97.84,532002,0
+LEA.US,D,20251014,000000,96.04,99.95,96.04,99.85,605252,0
+LEA.US,D,20251015,000000,100.295,101.46,99.4,100.26,466488,0
+LEA.US,D,20251016,000000,100.065,100.79,98.94,100.44,534789,0
+LEA.US,D,20251017,000000,99.685,100.955,98.79,99.46,596461,0
+LEA.US,D,20251020,000000,99.78,100.405,99.01,99.06,465616,0
+LEA.US,D,20251021,000000,100.5,102.065,99.68,100.94,510173,0
+LEA.US,D,20251022,000000,100.96,101.31,99.49,100.11,325184,0
+LEA.US,D,20251023,000000,100.765,101.27,99.83,100.76,410274,0
+LEA.US,D,20251024,000000,101.635,102.435,101.075,101.91,452625,0
+LEA.US,D,20251027,000000,102.29,103.58,101.22,101.74,505058,0
+LEA.US,D,20251028,000000,101.09,103.32,100.7,103.17,450664,0
+LEA.US,D,20251029,000000,103.15,104.76,102.28,104.08,914974,0
+LEA.US,D,20251030,000000,102.5,104.655,102.04,103.52,941066,0
+LEA.US,D,20251031,000000,105.83,110.88,99.1175,104.65,1074251,0
+LEA.US,D,20251103,000000,104.105,108.91,103.645,108.2,1037300,0
+LEA.US,D,20251104,000000,106.97,107.905,105.38,106.66,857050,0
+LEA.US,D,20251105,000000,106.61,110.26,106.05,109.14,770890,0
+LEA.US,D,20251106,000000,109.265,109.69,107.8,108.41,701959,0
+LEA.US,D,20251107,000000,108.345,110.94,108.3,110.13,582028,0
+LEA.US,D,20251110,000000,110.465,110.655,107.93,108.1,848936,0
+LEA.US,D,20251111,000000,108.61,110.17,108.145,109.43,401963,0
+LEA.US,D,20251112,000000,108.83,110.53,108.49,109.57,466403,0
+LEA.US,D,20251113,000000,108.52,110.54,107.29,107.72,601399,0
+LEA.US,D,20251114,000000,106.335,106.98,105.365,106.03,712836,0
+LEA.US,D,20251117,000000,105.2,105.36,101.55,101.88,607834,0
+LEA.US,D,20251118,000000,101.485,103.29,101.22,102.58,851114,0
+LEA.US,D,20251119,000000,102.96,103.74,101.975,102.71,367829,0
+LEA.US,D,20251120,000000,102.07,104.69,98.995,99.28,459602,0
+LEA.US,D,20251121,000000,101.16,104.6299,100.21,104.15,602688,0
+LEA.US,D,20251124,000000,104.01,105.645,103.5,104.88,545871,0
+LEA.US,D,20251125,000000,105.99,109.06,105.445,108.34,428407,0
+LEA.US,D,20251126,000000,107.015,109.8,107.015,107.77,565866,0
+LEA.US,D,20251128,000000,107.98,108.77,107.04,107.36,768276,0
+LEA.US,D,20251201,000000,107.2725,109.765,106.79,108.22,794914,0
+LEA.US,D,20251202,000000,108.62,109.04,106.15,107.86,1126352,0
+LEA.US,D,20251203,000000,108.715,109.9,107.97,109.29,807429,0
+LEA.US,D,20251204,000000,108.945,110,108.19,108.94,890981,0
+LEA.US,D,20251205,000000,109.105,110.265,107.68,107.78,473177,0
+LEA.US,D,20251208,000000,106.64,106.64,104.38,105.43,783086,0
+LEA.US,D,20251209,000000,105.33,107.53,104.56,106.53,581063,0
+LEA.US,D,20251210,000000,106.155,111.745,105.77,111.49,853781,0
+LEA.US,D,20251211,000000,111.42,113.73,111.22,113.46,968214,0
+LEA.US,D,20251212,000000,113.5,114.67,113.16,113.64,614228,0
+LEA.US,D,20251215,000000,114.36,116.51,114.36,116.07,979767,0
+LEA.US,D,20251216,000000,116.68,117.44,114.67,115.51,806076,0
+LEA.US,D,20251217,000000,115.54,117.22,115.06,116.54,699364,0
+LEA.US,D,20251218,000000,116.315,118.786,116.315,117.22,739918,0
+LEA.US,D,20251219,000000,117.32,119.01,117.18,118.82,1694852,0
+LEA.US,D,20251222,000000,118.5,119.25,117.225,117.92,575841,0
+LEA.US,D,20251223,000000,116.77,117.99,116.75,117.06,460362,0
+LEA.US,D,20251224,000000,117.365,117.63,116.41,116.55,199054,0
+LEA.US,D,20251226,000000,116.3,117.2,116.3,116.9,216268,0
+LEA.US,D,20251229,000000,116.825,117.47,115.85,116.46,248440,0
+LEA.US,D,20251230,000000,115.96,116.85,115.67,116.33,283370,0
+LEA.US,D,20251231,000000,117.12,117.12,114.33,114.6,333179,0
+LEA.US,D,20260102,000000,115.3,119.29,114.91,118.61,442972,0
+LEA.US,D,20260105,000000,118.85,121.28,117.99,120.91,373765,0
+LEA.US,D,20260106,000000,120.23,123.74,119.603,123.42,401495,0
+LEA.US,D,20260107,000000,123.17,123.795,120.78,121.54,305032,0
+LEA.US,D,20260108,000000,121.01,127.355,120.885,126.15,550363,0
+LEA.US,D,20260109,000000,126.145,126.245,122.23,124.42,488764,0
+LEA.US,D,20260112,000000,123.715,124.84,122.07,124.21,441249,0
+LEA.US,D,20260113,000000,124.49,125.13,122.965,124.67,274848,0
+LEA.US,D,20260114,000000,125.52,127.3,123.62,124.85,694947,0
+LEA.US,D,20260115,000000,125.13,126.27,123.9,125.13,441012,0
+LEA.US,D,20260116,000000,124.07,124.52,119.38,121.04,715121,0
+LEA.US,D,20260120,000000,118.75,119.45,117.54,119,511778,0
+LEA.US,D,20260121,000000,120.345,124.17,120.34,122.82,575234,0
+LEA.US,D,20260122,000000,123.675,124.065,121.1301,121.73,506544,0
+LEA.US,D,20260123,000000,121.0001,121.99,118.77,119.87,765661,0
+LEA.US,D,20260126,000000,120.29,120.6,119.28,120.21,368722,0
+LEA.US,D,20260127,000000,120.25,122.115,119.15,120.54,456337,0
+LEA.US,D,20260128,000000,119.15,120.85,119.07,119.33,466827,0
+LEA.US,D,20260129,000000,120.47,121.26,118.99,120.58,370997,0
+LEA.US,D,20260130,000000,117.8812,118.44,115.75,117.09,797501,0
+LEA.US,D,20260202,000000,116.08,118.91,116.08,118,774314,0
+LEA.US,D,20260203,000000,118.27,121.05,117.9,119.6,837172,0
+LEA.US,D,20260204,000000,128.135,136.78,125.95,132.45,1297158,0
+LEA.US,D,20260205,000000,133.08,136.13,131.54,136.05,845289,0
+LEA.US,D,20260206,000000,135.5,141.21,135.48,140.95,763034,0
+LEA.US,D,20260209,000000,139.665,141.28,138.0606,139.25,698757,0
+LEA.US,D,20260210,000000,140.93,140.93,137.34,138.59,704556,0
+LEA.US,D,20260211,000000,139.305,142.84,137.34,138.88,668859,0
+LEA.US,D,20260212,000000,140.41,140.41,134.74,136.73,548515,0
+LEA.US,D,20260213,000000,137.45,139.545,136.15,137.87,526287,0
+LEA.US,D,20260217,000000,138.75,138.75,135.86,136.7,429780,0
+LEA.US,D,20260218,000000,136.775,138.705,136.76,136.9,389697,0
diff --git a/daily/us/nyse stocks/1/lh.us.txt b/daily/us/nyse stocks/1/lh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ff75a1dab7d7432712db3c057ef00b3415149cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/lh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LH.US,D,20050225,000000,40.1635,40.9168,40.0788,40.7306,975972.50849732,0
+LH.US,D,20050228,000000,40.629,40.6629,40.4173,40.5359,807619.90898048,0
+LH.US,D,20050301,000000,40.5444,40.6459,40.502,40.5191,461108.90941351,0
+LH.US,D,20050302,000000,40.4598,40.6968,40.3327,40.5444,684397.62035166,0
+LH.US,D,20050303,000000,40.629,40.629,40.316,40.3496,986487.16208119,0
+LH.US,D,20050304,000000,40.4426,40.4426,40.2311,40.2566,804666.35460299,0
+LH.US,D,20050307,000000,40.3327,40.3327,40.0619,40.1127,948209.09734893,0
+LH.US,D,20050308,000000,40.1211,40.1889,39.6134,39.6134,826522.65699641,0
+LH.US,D,20050309,000000,39.4185,39.4524,38.7668,38.8176,1473587.3500165,0
+LH.US,D,20050310,000000,38.9361,39.3424,38.9361,39.1816,1726529.7469047,0
+LH.US,D,20050311,000000,39.1053,39.3594,38.9785,39.0038,1132510.8905042,0
+LH.US,D,20050314,000000,39.2409,39.5034,39.1816,39.444,1197134.6602837,0
+LH.US,D,20050315,000000,39.444,39.6048,38.6314,38.6823,852395.7933432,0
+LH.US,D,20050316,000000,38.5384,38.5468,37.7765,38.0303,1078519.9164838,0
+LH.US,D,20050317,000000,38.0558,38.8429,37.9796,38.6484,1313268.4184065,0
+LH.US,D,20050318,000000,38.6484,38.657,38.3605,38.4283,896699.10900554,0
+LH.US,D,20050321,000000,38.5045,38.5045,38.2083,38.2675,622018.55189909,0
+LH.US,D,20050322,000000,38.462,38.86,38.4028,38.7329,1399039.6375288,0
+LH.US,D,20050323,000000,38.4283,38.6823,38.3605,38.4283,1120460.3886441,0
+LH.US,D,20050324,000000,38.513,38.9532,38.4367,38.8939,734371.76041876,0
+LH.US,D,20050328,000000,38.9193,39.2747,38.8514,39.1477,584803.76674274,0
+LH.US,D,20050329,000000,39.2324,39.5626,38.9954,39.2917,1268728.818394,0
+LH.US,D,20050330,000000,39.2917,40.4682,39.207,40.4682,992039.84431086,0
+LH.US,D,20050331,000000,40.5951,40.8999,40.3752,40.7984,1030436.0512182,0
+LH.US,D,20050401,000000,41.0099,41.1369,40.5698,40.6797,1321538.3706635,0
+LH.US,D,20050404,000000,40.6797,41.0946,40.4345,41.0607,646473.9821447,0
+LH.US,D,20050405,000000,41.0522,41.5601,40.9083,41.5178,755519.20976157,0
+LH.US,D,20050406,000000,41.5178,42.051,41.3401,41.8394,532348.64099854,0
+LH.US,D,20050407,000000,41.831,42.161,41.6279,42.0171,419995.43247887,0
+LH.US,D,20050408,000000,41.8055,42.0595,41.7294,41.8818,578778.51581266,0
+LH.US,D,20050411,000000,41.7971,41.8987,41.5941,41.7632,424602.97730776,0
+LH.US,D,20050412,000000,41.6871,42.2374,41.5262,42.0849,582204.63889055,0
+LH.US,D,20050413,000000,41.9071,42.288,41.8902,42.0763,678017.94289629,0
+LH.US,D,20050414,000000,41.9833,41.9833,41.0522,41.1114,1039887.4252262,0
+LH.US,D,20050415,000000,40.9675,41.1792,40.5191,40.5191,756109.92063708,0
+LH.US,D,20050418,000000,40.3752,40.6205,39.6387,40.316,792143.28404243,0
+LH.US,D,20050419,000000,40.5191,41.6786,40.3243,41.4923,1501468.90334,0
+LH.US,D,20050420,000000,42.1949,42.1949,40.849,40.9083,1287867.8507601,0
+LH.US,D,20050421,000000,40.9083,41.7886,40.9083,41.6617,992512.41301126,0
+LH.US,D,20050422,000000,41.4586,41.6447,41.0014,41.3147,463826.1794408,0
+LH.US,D,20050425,000000,41.4163,41.9918,41.3569,41.7294,896699.10900554,0
+LH.US,D,20050426,000000,41.4755,41.6786,41.086,41.1538,523724.26221628,0
+LH.US,D,20050427,000000,41.1622,41.8902,40.9253,41.6786,572871.40705768,0
+LH.US,D,20050428,000000,41.4839,41.6617,41.1453,41.2892,687941.88560464,0
+LH.US,D,20050429,000000,41.2977,42.1188,41.2045,41.8987,633123.91635846,0
+LH.US,D,20050502,000000,41.831,42.1696,41.5008,41.5941,575234.25055968,0
+LH.US,D,20050503,000000,41.433,41.721,41.2299,41.4923,523606.12004119,0
+LH.US,D,20050504,000000,41.5601,43.0499,41.5601,42.999,1324373.7828659,0
+LH.US,D,20050505,000000,42.999,43.3799,42.7537,43.253,1161810.1499289,0
+LH.US,D,20050506,000000,43.253,43.3799,42.906,42.906,854994.92119539,0
+LH.US,D,20050509,000000,42.8721,42.9907,42.6182,42.9568,800885.80499981,0
+LH.US,D,20050510,000000,42.8296,43.0921,42.6436,42.8551,428501.66908605,0
+LH.US,D,20050511,000000,42.7705,42.8974,42.2627,42.7027,619419.42404691,0
+LH.US,D,20050512,000000,42.7875,43.0413,41.9156,41.9241,638676.59858812,0
+LH.US,D,20050513,000000,41.9833,42.051,40.8576,41.2384,694675.98958533,0
+LH.US,D,20050516,000000,41.1707,42.2035,41.0946,42.2035,542745.15240731,0
+LH.US,D,20050517,000000,42.0679,42.288,41.7294,42.2627,466189.0229428,0
+LH.US,D,20050518,000000,42.2627,42.415,41.8479,42.0849,480484.22612985,0
+LH.US,D,20050519,000000,41.9494,42.2541,41.8987,42.1103,384907.20647432,0
+LH.US,D,20050520,000000,42.2794,42.3642,42.0425,42.3304,662777.60230843,0
+LH.US,D,20050523,000000,42.2541,42.5927,42.0257,42.3472,652499.23307478,0
+LH.US,D,20050524,000000,42.4319,42.4996,42.0763,42.1781,636195.61291103,0
+LH.US,D,20050525,000000,42.0086,42.0679,41.5431,41.7294,373683.69983985,0
+LH.US,D,20050526,000000,41.8564,41.8987,41.2807,41.4755,674473.67764329,0
+LH.US,D,20050527,000000,41.3401,41.3908,41.0946,41.2045,628870.79805487,0
+LH.US,D,20050531,000000,41.1369,41.2892,40.9337,41.0099,741814.71745003,0
+LH.US,D,20050601,000000,40.9675,41.2807,40.8407,41.0099,599335.25427998,0
+LH.US,D,20050602,000000,40.9253,40.9929,40.5444,40.8999,637022.60813673,0
+LH.US,D,20050603,000000,40.9506,41.4077,40.9506,41.2214,913711.58221987,0
+LH.US,D,20050606,000000,41.0693,41.4755,40.9253,41.3062,568500.146579,0
+LH.US,D,20050607,000000,41.5178,42.398,41.3569,42.0171,1227142.772759,0
+LH.US,D,20050608,000000,42.0679,42.1696,40.7814,41.3485,837037.31058027,0
+LH.US,D,20050609,000000,41.3655,41.7886,41.2131,41.6871,550188.10943856,0
+LH.US,D,20050610,000000,41.721,41.7802,41.2892,41.3062,329971.09505302,0
+LH.US,D,20050613,000000,41.2214,41.6533,41.1453,41.5431,303034.67913033,0
+LH.US,D,20050614,000000,41.4923,42.0003,41.3824,41.8818,645174.4182186,0
+LH.US,D,20050615,000000,41.9665,42.0086,41.4839,41.6786,379236.38206954,0
+LH.US,D,20050616,000000,41.7886,41.8225,41.5686,41.7717,328789.67330203,0
+LH.US,D,20050617,000000,41.814,42.4405,41.814,42.3897,837628.02145576,0
+LH.US,D,20050620,000000,42.3219,42.5588,42.1864,42.4911,497851.12586948,0
+LH.US,D,20050621,000000,42.4066,42.7958,42.3642,42.7198,676482.09461999,0
+LH.US,D,20050622,000000,42.7451,42.7451,42.3219,42.5758,433463.64044023,0
+LH.US,D,20050623,000000,42.5504,42.5673,42.1018,42.1103,370375.71893706,0
+LH.US,D,20050624,000000,42.0679,42.2374,41.5093,41.6024,629225.22458017,0
+LH.US,D,20050627,000000,41.6786,41.7463,41.3485,41.5093,496787.84629358,0
+LH.US,D,20050628,000000,41.6279,42.6605,41.6024,42.542,645765.12909411,0
+LH.US,D,20050629,000000,42.525,42.8635,42.3727,42.5843,631706.21025725,0
+LH.US,D,20050630,000000,42.7027,42.7027,42.1526,42.2374,711334.03627435,0
+LH.US,D,20050701,000000,42.2374,42.2794,41.8902,41.9918,554441.22774216,0
+LH.US,D,20050705,000000,42.0003,42.3472,41.9156,42.2712,488517.8940366,0
+LH.US,D,20050706,000000,42.3642,42.8043,42.0849,42.3897,740633.29569904,0
+LH.US,D,20050707,000000,41.9833,42.3642,41.8818,42.3304,514745.4569087,0
+LH.US,D,20050708,000000,42.2541,42.3049,42.034,42.2288,416687.45157609,0
+LH.US,D,20050711,000000,42.2794,42.7451,42.161,42.4319,458864.20808662,0
+LH.US,D,20050712,000000,42.4489,42.4489,41.9833,42.3388,400383.83141235,0
+LH.US,D,20050713,000000,42.3049,42.3388,41.8055,41.9494,715114.58587754,0
+LH.US,D,20050714,000000,41.9833,42.4235,41.7971,42.2374,483319.63833224,0
+LH.US,D,20050715,000000,42.1357,42.4066,41.9241,42.4066,683098.05642555,0
+LH.US,D,20050718,000000,42.4066,43.1429,42.4066,43.016,1067532.6941995,0
+LH.US,D,20050719,000000,43.1683,43.5915,43.1513,43.5239,1453857.606775,0
+LH.US,D,20050720,000000,43.5154,43.6762,43.0499,43.4646,1003145.2087702,0
+LH.US,D,20050721,000000,43.4646,43.5831,41.2638,43.0413,1781820.2848514,0
+LH.US,D,20050722,000000,43.8032,43.8032,43.2361,43.8032,1156021.183349,0
+LH.US,D,20050725,000000,43.7862,43.9894,42.9821,43.0837,755046.64106117,0
+LH.US,D,20050726,000000,43.0921,43.5492,43.0837,43.2276,870353.40395834,0
+LH.US,D,20050727,000000,43.2954,43.4392,43.0245,43.1091,1091279.2713944,0
+LH.US,D,20050728,000000,43.0667,43.9385,43.0413,43.7694,841881.13975934,0
+LH.US,D,20050729,000000,43.7609,43.7778,42.8635,42.889,1112663.0050875,0
+LH.US,D,20050801,000000,42.9737,43.2276,42.9398,43.1005,523842.40439137,0
+LH.US,D,20050802,000000,43.1683,43.3376,42.7282,42.9821,620010.1349224,0
+LH.US,D,20050803,000000,42.9144,43.2784,42.8296,43.1005,569208.9996296,0
+LH.US,D,20050804,000000,43.0837,43.0837,42.415,42.415,902960.64428581,0
+LH.US,D,20050805,000000,42.3642,42.3727,41.5517,41.6871,950808.22520112,0
+LH.US,D,20050808,000000,41.8987,42.3727,41.8479,42.2035,913711.58221987,0
+LH.US,D,20050809,000000,42.2965,42.4911,42.1949,42.3304,380654.08817073,0
+LH.US,D,20050810,000000,42.4489,42.6521,42.2541,42.2965,614930.02139313,0
+LH.US,D,20050811,000000,42.2456,42.542,41.9918,42.1188,640566.87338972,0
+LH.US,D,20050812,000000,42.1188,42.1526,41.8902,42.0003,554559.36991726,0
+LH.US,D,20050815,000000,41.9156,42.0257,41.6955,42.0171,648600.54129649,0
+LH.US,D,20050816,000000,41.8987,41.9833,41.577,41.577,534120.77362504,0
+LH.US,D,20050817,000000,41.5941,42.0595,41.5517,41.9494,603470.23040847,0
+LH.US,D,20050818,000000,41.8987,41.9071,41.5431,41.6279,400501.97358745,0
+LH.US,D,20050819,000000,41.814,41.9579,41.7294,41.8987,608786.62828794,0
+LH.US,D,20050822,000000,41.8987,41.9918,41.577,41.7125,442796.87227309,0
+LH.US,D,20050823,000000,41.6701,41.7717,41.5093,41.7294,681089.63944886,0
+LH.US,D,20050824,000000,41.6871,42.3219,41.6871,41.8818,588229.88982062,0
+LH.US,D,20050825,000000,41.8564,42.0086,41.5431,41.7125,426020.68340896,0
+LH.US,D,20050826,000000,41.6362,41.7463,41.2807,41.5347,570035.99485529,0
+LH.US,D,20050829,000000,41.3738,42.0086,41.0522,41.9833,663132.02883374,0
+LH.US,D,20050830,000000,41.8987,42.1018,41.831,42.0679,816598.71428805,0
+LH.US,D,20050831,000000,41.9579,41.9748,41.6955,41.7463,827349.6522221,0
+LH.US,D,20050901,000000,41.7547,41.7971,41.3824,41.4669,1022166.0989613,0
+LH.US,D,20050902,000000,41.5178,41.7294,41.2214,41.2299,520888.85001388,0
+LH.US,D,20050906,000000,41.3485,41.4755,41.2723,41.433,720785.41028231,0
+LH.US,D,20050907,000000,41.4586,41.4839,40.8576,40.9337,1274517.7849739,0
+LH.US,D,20050908,000000,40.7984,40.9253,40.138,40.4598,2864593.3196385,0
+LH.US,D,20050909,000000,40.5444,41.3824,40.5444,41.1792,2246119.0329925,0
+LH.US,D,20050912,000000,41.2638,41.5093,41.1199,41.3738,747131.11532951,0
+LH.US,D,20050913,000000,41.3062,41.3485,40.9761,41.1031,930842.1976093,0
+LH.US,D,20050914,000000,41.1114,41.3401,41.0099,41.1792,988495.57905789,0
+LH.US,D,20050915,000000,41.2638,41.4755,40.9253,40.9845,648718.68347159,0
+LH.US,D,20050916,000000,40.8829,40.9845,40.4682,40.6376,1238248.1372184,0
+LH.US,D,20050919,000000,40.6629,40.6629,40.1296,40.3752,762489.59809245,0
+LH.US,D,20050920,000000,40.3752,40.7729,40.2566,40.2988,607723.34871205,0
+LH.US,D,20050921,000000,40.1296,40.5359,39.4271,40.3834,1152122.4915707,0
+LH.US,D,20050922,000000,40.3752,40.4937,40.138,40.4598,1014841.2841051,0
+LH.US,D,20050923,000000,40.502,40.9929,40.4766,40.6882,603233.94605826,0
+LH.US,D,20050926,000000,40.8237,40.9506,40.6629,40.7899,672228.97631641,0
+LH.US,D,20050927,000000,40.8152,41.0438,40.5951,40.6797,711097.75192415,0
+LH.US,D,20050928,000000,40.7136,41.0268,40.5444,40.6714,592601.1502993,0
+LH.US,D,20050929,000000,40.6714,41.2553,40.5529,41.2384,663250.17100882,0
+LH.US,D,20050930,000000,41.086,41.2553,40.7984,41.2299,911112.45436768,0
+LH.US,D,20051003,000000,41.1369,41.6447,40.9506,41.1877,791552.57316694,0
+LH.US,D,20051004,000000,41.2131,41.5178,40.9083,40.9675,598271.97470408,0
+LH.US,D,20051005,000000,40.9675,41.0183,40.502,40.629,751029.80710779,0
+LH.US,D,20051006,000000,40.629,40.9675,40.5105,40.8068,1135700.7292319,0
+LH.US,D,20051007,000000,40.8237,41.2214,40.7645,41.0607,756228.06281218,0
+LH.US,D,20051010,000000,41.0693,41.4755,41.0693,41.0946,685579.04210264,0
+LH.US,D,20051011,000000,41.0522,41.1285,40.7984,40.8829,656752.35137835,0
+LH.US,D,20051012,000000,40.8829,41.1961,40.3496,40.5867,534475.20015034,0
+LH.US,D,20051013,000000,40.4426,40.5105,39.9688,40.4259,585276.33544315,0
+LH.US,D,20051014,000000,40.4259,40.8661,40.2142,40.8152,588702.45852102,0
+LH.US,D,20051017,000000,40.7984,41.0268,40.5359,41.0183,652026.66437438,0
+LH.US,D,20051018,000000,41.0522,42.0595,41.0268,41.8055,1001727.502669,0
+LH.US,D,20051019,000000,43.4561,44.2602,41.4839,42.1864,1066114.9880983,0
+LH.US,D,20051020,000000,41.4755,43.7101,41.1285,42.1188,2463855.0617011,0
+LH.US,D,20051021,000000,42.3304,42.3388,41.6533,41.7463,1130148.0470022,0
+LH.US,D,20051024,000000,41.7463,42.0257,41.4839,41.5178,1240847.2650704,0
+LH.US,D,20051025,000000,41.5178,41.5178,40.8407,41.2214,1401520.6232058,0
+LH.US,D,20051026,000000,41.1199,41.7886,41.1199,41.5178,1170670.8130614,0
+LH.US,D,20051027,000000,41.5008,41.721,40.7984,40.8152,639621.73598893,0
+LH.US,D,20051028,000000,40.8152,40.9337,40.5191,40.6459,1237302.9998176,0
+LH.US,D,20051031,000000,40.7474,41.0438,40.6714,40.8407,780919.77740798,0
+LH.US,D,20051101,000000,40.9675,40.9675,40.6376,40.8152,1097068.2379743,0
+LH.US,D,20051102,000000,40.7221,40.8661,40.3496,40.5276,980934.47985151,0
+LH.US,D,20051103,000000,40.5276,40.8661,40.5105,40.8407,971955.67454394,0
+LH.US,D,20051104,000000,40.9675,41.0522,40.5105,40.7136,435944.62611732,0
+LH.US,D,20051107,000000,40.6968,41.0607,40.6882,40.9168,410662.20064602,0
+LH.US,D,20051108,000000,41.0522,41.3485,41.0522,41.0693,387033.7656261,0
+LH.US,D,20051109,000000,41.0693,41.3655,40.9929,41.3569,830539.4909498,0
+LH.US,D,20051110,000000,41.4586,42.4235,41.3908,42.1864,1164172.9934309,0
+LH.US,D,20051111,000000,42.0257,42.0257,41.2131,41.4501,699519.8187644,0
+LH.US,D,20051114,000000,41.6279,42.1188,41.4501,41.941,899061.95250752,0
+LH.US,D,20051115,000000,41.9494,42.8129,41.9494,42.7875,1041659.5578526,0
+LH.US,D,20051116,000000,42.999,43.2784,42.3897,42.4828,816598.71428805,0
+LH.US,D,20051117,000000,42.4828,42.7958,42.1864,42.669,671992.6919662,0
+LH.US,D,20051118,000000,42.999,43.2276,42.6182,42.906,719013.27765583,0
+LH.US,D,20051121,000000,42.8213,43.5323,42.7451,43.4477,666085.58321123,0
+LH.US,D,20051122,000000,43.507,43.7016,43.2954,43.4052,521361.41871427,0
+LH.US,D,20051123,000000,43.4052,43.5576,43.1853,43.363,348283.13219345,0
+LH.US,D,20051125,000000,43.4222,43.4985,43.2106,43.4646,109163.36979197,0
+LH.US,D,20051128,000000,43.4646,43.7947,43.4392,43.744,512028.18688143,0
+LH.US,D,20051129,000000,43.8032,44.0994,43.8032,44.0317,1254197.3308567,0
+LH.US,D,20051130,000000,44.0317,44.1925,43.8455,43.9217,812109.31163426,0
+LH.US,D,20051201,000000,44.057,44.421,44.0064,44.3196,557512.92429475,0
+LH.US,D,20051202,000000,43.9555,43.9639,43.2868,43.5154,709798.18799805,0
+LH.US,D,20051205,000000,43.4307,43.6085,43.126,43.5408,505057.79855055,0
+LH.US,D,20051206,000000,43.5408,43.6846,43.3122,43.473,620955.2723232,0
+LH.US,D,20051207,000000,43.473,44.1079,43.473,44.0487,684161.33600146,0
+LH.US,D,20051208,000000,44.6919,46.4356,44.5819,45.9955,3208387.0491783,0
+LH.US,D,20051209,000000,45.9955,46.4102,45.9023,46.1986,1044849.3965803,0
+LH.US,D,20051212,000000,46.1901,46.3423,45.86,45.9955,774658.24212771,0
+LH.US,D,20051213,000000,45.9108,46.5033,45.9108,46.0547,960968.45225969,0
+LH.US,D,20051214,000000,46.0461,46.2493,45.8939,46.1309,807029.19810498,0
+LH.US,D,20051215,000000,46.1732,46.3085,45.6823,46.0715,593073.7189997,0
+LH.US,D,20051216,000000,46.1732,46.554,45.8006,46.1647,1077929.2056082,0
+LH.US,D,20051219,000000,46.2493,46.2578,45.4875,45.733,799822.52542391,0
+LH.US,D,20051220,000000,45.7923,46.444,45.7246,45.9955,876024.22836311,0
+LH.US,D,20051221,000000,46.0039,46.2831,45.7923,45.8177,629343.36675527,0
+LH.US,D,20051222,000000,45.8177,45.9108,45.5637,45.6231,841881.13975934,0
+LH.US,D,20051223,000000,45.5892,46.317,45.5892,46.0547,691013.58215723,0
+LH.US,D,20051227,000000,45.9955,46.2831,45.7161,45.8685,424721.11948284,0
+LH.US,D,20051228,000000,45.9869,46.2155,45.5976,45.9531,470323.99907128,0
+LH.US,D,20051229,000000,45.97,46.1309,45.5553,45.6061,713696.87977634,0
+LH.US,D,20051230,000000,45.4368,45.7584,45.1998,45.5807,484973.62878362,0
+LH.US,D,20060103,000000,45.5807,45.5807,44.5056,45.4368,1078874.343009,0
+LH.US,D,20060104,000000,45.4536,46.444,45.3944,46.3341,942420.13076905,0
+LH.US,D,20060105,000000,46.3341,46.6472,46.1139,46.461,903315.07081111,0
+LH.US,D,20060106,000000,46.5117,46.5878,45.97,46.554,835501.46230397,0
+LH.US,D,20060109,000000,46.554,46.554,46.0886,46.5372,833729.32967748,0
+LH.US,D,20060110,000000,46.2663,47.0197,46.0886,46.8926,1441334.5362143,0
+LH.US,D,20060111,000000,46.9773,48.3316,46.8419,48.2978,2199216.5894781,0
+LH.US,D,20060112,000000,48.2131,49.0086,48.1961,48.4078,1836992.6806228,0
+LH.US,D,20060113,000000,48.4163,49.2117,47.7898,48.1877,992394.27083616,0
+LH.US,D,20060117,000000,47.8323,48.2046,47.7814,48.1199,798286.67714761,0
+LH.US,D,20060118,000000,48.1285,48.6616,48.1199,48.2215,1300745.3478459,0
+LH.US,D,20060119,000000,48.3231,48.814,48.0693,48.577,1120696.6729943,0
+LH.US,D,20060120,000000,48.577,48.577,47.7898,48.0015,623554.4001754,0
+LH.US,D,20060123,000000,48.2046,48.3316,47.4937,47.7392,797695.96627212,0
+LH.US,D,20060124,000000,47.6967,48.3825,47.6967,48.2893,1007634.611424,0
+LH.US,D,20060125,000000,48.2893,48.4417,47.849,48.0861,574289.11315888,0
+LH.US,D,20060126,000000,48.5009,48.6955,48.247,48.4501,1075330.0777561,0
+LH.US,D,20060127,000000,48.5431,49.8044,48.5431,49.2881,1096004.9583985,0
+LH.US,D,20060130,000000,49.2203,49.3728,49.085,49.178,451066.82453004,0
+LH.US,D,20060131,000000,48.9833,49.7958,48.8818,49.6437,834201.89837789,0
+LH.US,D,20060201,000000,49.4742,49.5589,48.8311,48.8732,1056072.9032148,0
+LH.US,D,20060202,000000,48.8732,48.8732,48.0101,48.247,1187092.5754002,0
+LH.US,D,20060203,000000,48.0354,48.4331,47.7814,48.1199,940529.85596746,0
+LH.US,D,20060206,000000,47.8237,47.8323,46.732,46.8926,1632370.4333505,0
+LH.US,D,20060207,000000,46.8926,47.6291,46.8926,47.3497,1263412.4205145,0
+LH.US,D,20060208,000000,47.3074,47.9083,47.3074,47.6291,685224.61557736,0
+LH.US,D,20060209,000000,47.6459,48.1707,47.5275,47.8323,530812.79272225,0
+LH.US,D,20060210,000000,47.7814,48.1623,47.6121,47.7053,667030.72061202,0
+LH.US,D,20060213,000000,47.8237,48.1538,47.7814,47.8576,920800.11272585,0
+LH.US,D,20060214,000000,48.0269,48.5856,47.8746,48.5348,624617.67975128,0
+LH.US,D,20060215,000000,48.3231,48.9241,48.2639,48.9071,1541400.9585238,0
+LH.US,D,20060216,000000,49.305,49.8891,49.0934,49.3134,1482448.013149,0
+LH.US,D,20060217,000000,49.4827,50.016,49.0934,49.7451,1149523.3637185,0
+LH.US,D,20060221,000000,48.6701,49.5165,48.6701,48.9157,1244273.3881485,0
+LH.US,D,20060222,000000,49.1358,49.7537,49.1358,49.5759,944546.68992085,0
+LH.US,D,20060223,000000,49.3642,49.6944,49.1442,49.3304,801122.08934999,0
+LH.US,D,20060224,000000,49.1526,49.5843,49.1526,49.3558,720785.41028231,0
+LH.US,D,20060227,000000,49.322,49.5928,49.2203,49.2627,709089.33494747,0
+LH.US,D,20060228,000000,49.0511,49.4742,48.8903,49.1864,659942.19010605,0
+LH.US,D,20060301,000000,49.1864,49.2289,48.8565,49.0934,680853.35509867,0
+LH.US,D,20060302,000000,48.8395,49.7282,48.8056,49.7282,699401.6765893,0
+LH.US,D,20060303,000000,49.4742,50.0245,49.3896,49.4234,441142.88182169,0
+LH.US,D,20060306,000000,49.305,49.3134,48.34,48.4078,857712.19122269,0
+LH.US,D,20060307,000000,48.4163,48.8395,48.0015,48.1031,998537.66394133,0
+LH.US,D,20060308,000000,48.0778,48.8226,48.0015,48.6109,624853.96410149,0
+LH.US,D,20060309,000000,48.6109,48.7972,48.23,48.2639,572989.54923279,0
+LH.US,D,20060310,000000,48.2724,48.704,47.8915,48.5178,642339.00601621,0
+LH.US,D,20060313,000000,48.7294,48.7464,48.0693,48.1623,497851.12586948,0
+LH.US,D,20060314,000000,48.1792,48.5517,48.0354,48.4755,591419.72854832,0
+LH.US,D,20060315,000000,48.3739,49.1697,48.3739,48.9157,671047.5545654,0
+LH.US,D,20060316,000000,48.9241,49.305,48.6534,48.7208,780801.63523289,0
+LH.US,D,20060317,000000,48.8395,49.2795,48.5856,49.2203,1475950.1935187,0
+LH.US,D,20060320,000000,49.2203,49.669,49.2203,49.4488,683452.48295085,0
+LH.US,D,20060321,000000,49.4488,49.779,49.3389,49.4149,627571.23412877,0
+LH.US,D,20060322,000000,49.432,49.8891,49.195,49.8637,570154.13703039,0
+LH.US,D,20060323,000000,49.7282,49.9822,49.3134,49.9061,583031.63411624,0
+LH.US,D,20060324,000000,49.9144,50.3461,49.8382,50.2107,794978.69624482,0
+LH.US,D,20060327,000000,50.2192,50.4053,49.8382,50.2021,730945.63734088,0
+LH.US,D,20060328,000000,51.675,51.675,50.0245,50.2699,566609.87177741,0
+LH.US,D,20060329,000000,50.4816,50.5662,50.0245,50.0583,800531.3784745,0
+LH.US,D,20060330,000000,49.9483,49.9483,49.5759,49.762,549361.11421288,0
+LH.US,D,20060331,000000,49.7958,49.8552,49.3896,49.4997,864210.01085316,0
+LH.US,D,20060403,000000,49.6266,49.6266,49.1019,49.1442,690422.87128174,0
+LH.US,D,20060404,000000,49.0511,49.2456,48.8311,48.9918,1121405.5260449,0
+LH.US,D,20060405,000000,49.0086,49.4659,48.9664,49.2965,691131.72433233,0
+LH.US,D,20060406,000000,49.2795,49.2795,48.814,48.8565,1177641.2013922,0
+LH.US,D,20060407,000000,48.7208,49.0341,48.4584,48.6278,577951.52058697,0
+LH.US,D,20060410,000000,48.5941,48.6362,48.23,48.3739,712161.03150004,0
+LH.US,D,20060411,000000,48.4584,48.5009,48.0184,48.1454,904260.20821191,0
+LH.US,D,20060412,000000,48.2639,48.6278,48.1115,48.1369,513209.6086324,0
+LH.US,D,20060413,000000,48.0861,48.4163,47.8407,48.0861,414206.46589899,0
+LH.US,D,20060417,000000,47.993,47.993,47.5867,47.7306,645646.986919,0
+LH.US,D,20060418,000000,47.9422,48.577,47.6713,47.8915,625680.95932718,0
+LH.US,D,20060419,000000,47.8746,48.2046,47.6291,48.0861,577360.80971147,0
+LH.US,D,20060420,000000,49.5165,50.7017,49.5165,49.8044,1974746.4567889,0
+LH.US,D,20060421,000000,49.9736,49.9736,49.3134,49.5165,656043.49832777,0
+LH.US,D,20060424,000000,49.5165,49.8552,49.305,49.5673,1041895.8422029,0
+LH.US,D,20060425,000000,49.5759,50.2784,49.1864,49.7113,1301099.7743712,0
+LH.US,D,20060426,000000,49.8552,49.9398,49.1104,49.2627,1045085.6809306,0
+LH.US,D,20060427,000000,49.2627,49.2627,48.3739,48.5856,862319.73605156,0
+LH.US,D,20060428,000000,48.5686,48.9918,48.1454,48.3316,848378.95938981,0
+LH.US,D,20060501,000000,48.5431,48.6872,47.9253,47.9337,1011415.1610271,0
+LH.US,D,20060502,000000,48.1031,48.5856,47.8576,48.3908,828885.5004984,0
+LH.US,D,20060503,000000,48.3992,48.467,47.9083,48.1285,673410.39806739,0
+LH.US,D,20060504,000000,48.1285,48.7972,48.1199,48.5263,757055.05803787,0
+LH.US,D,20060505,000000,48.7126,49.0934,48.6701,48.8732,745713.40922833,0
+LH.US,D,20060508,000000,49.0256,49.2711,48.958,49.0003,459336.77678702,0
+LH.US,D,20060509,000000,49.1442,49.6858,49.0511,49.4827,918673.55357405,0
+LH.US,D,20060510,000000,49.3474,49.8552,49.305,49.4742,745358.98270302,0
+LH.US,D,20060511,000000,49.4659,49.8298,49.2795,49.4659,726338.09251199,0
+LH.US,D,20060512,000000,49.8129,49.8129,49.4067,49.5335,558458.06169553,0
+LH.US,D,20060515,000000,49.6013,49.9822,49.4827,49.8637,592364.86594911,0
+LH.US,D,20060516,000000,49.8382,50.4224,49.7876,50.2531,1081237.186511,0
+LH.US,D,20060517,000000,50.2531,51.0996,50.0245,50.5915,2237849.0807355,0
+LH.US,D,20060518,000000,50.5915,50.8708,50.3545,50.3799,1065878.703748,0
+LH.US,D,20060519,000000,50.4901,50.4984,49.9314,50.1854,1124831.6491228,0
+LH.US,D,20060522,000000,49.8975,50.6001,49.8129,50.4309,683216.19860066,0
+LH.US,D,20060523,000000,50.3461,50.4309,49.6605,49.6605,970656.11061784,0
+LH.US,D,20060524,000000,49.669,49.7451,49.1358,49.5673,1308897.1579278,0
+LH.US,D,20060525,000000,49.6858,50.1091,49.5081,50.0583,755873.63628687,0
+LH.US,D,20060526,000000,49.9483,50.1768,49.7958,49.9652,307051.51308371,0
+LH.US,D,20060530,000000,49.8129,50.1684,49.779,49.8213,419522.86377848,0
+LH.US,D,20060531,000000,49.9822,50.473,49.923,50.2446,1186383.7223497,0
+LH.US,D,20060601,000000,50.2784,50.7862,50.2276,50.6933,925643.94190493,0
+LH.US,D,20060602,000000,50.6084,50.8794,50.4816,50.727,739097.44742274,0
+LH.US,D,20060605,000000,50.5915,50.6001,49.9907,50.1684,808328.76203108,0
+LH.US,D,20060606,000000,49.7705,50.5915,49.7705,50.5831,802776.0798014,0
+LH.US,D,20060607,000000,50.7523,51.2518,50.6933,50.964,761898.88721695,0
+LH.US,D,20060608,000000,51.1756,51.9628,50.9979,51.8866,1543173.0911503,0
+LH.US,D,20060609,000000,52.0136,52.1407,51.5058,51.5142,1271327.9462462,0
+LH.US,D,20060612,000000,51.5905,51.7512,50.8032,50.8879,810219.03683267,0
+LH.US,D,20060613,000000,50.9979,51.5566,50.8708,51.1164,2823479.8427041,0
+LH.US,D,20060614,000000,50.9554,52.0982,50.8708,52.0475,1284678.0120324,0
+LH.US,D,20060615,000000,52.056,52.2337,51.6412,52.039,1150822.9276446,0
+LH.US,D,20060616,000000,52.0898,52.4706,51.6412,51.8782,873070.67398562,0
+LH.US,D,20060619,000000,52.056,52.1745,51.7682,51.9036,682389.20337496,0
+LH.US,D,20060620,000000,51.9036,52.3352,51.4211,52.2845,1157675.1738004,0
+LH.US,D,20060621,000000,52.3522,53.3086,52.3522,53.1563,1809938.122525,0
+LH.US,D,20060622,000000,53.2409,53.2494,52.1828,52.3099,1634024.4238018,0
+LH.US,D,20060623,000000,52.3184,52.3184,51.7765,51.8782,1146924.2358664,0
+LH.US,D,20060626,000000,52.0136,52.1068,51.6326,51.9967,1356981.0231934,0
+LH.US,D,20060627,000000,51.9289,52.1999,51.7936,51.8274,1341149.97173,0
+LH.US,D,20060628,000000,51.8866,52.2252,51.3027,51.7259,1171261.5239369,0
+LH.US,D,20060629,000000,51.9204,52.3522,51.8697,52.3099,1093523.9727213,0
+LH.US,D,20060630,000000,52.3945,52.9024,52.3267,52.6737,1886021.6832891,0
+LH.US,D,20060703,000000,52.6908,52.7754,52.293,52.64,353953.95659823,0
+LH.US,D,20060705,000000,52.5131,52.6315,52.1407,52.4791,1221471.9483542,0
+LH.US,D,20060706,000000,52.4369,52.8854,52.4369,52.8854,1149287.0793683,0
+LH.US,D,20060707,000000,52.7754,53.0293,52.4791,52.5299,653326.22830048,0
+LH.US,D,20060710,000000,52.6484,52.8347,52.5808,52.7329,528804.37574555,0
+LH.US,D,20060711,000000,52.6484,53.2325,52.5638,53.1479,487218.33011052,0
+LH.US,D,20060712,000000,53.1902,53.715,53.0548,53.3002,1247463.2268761,0
+LH.US,D,20060713,000000,53.3256,53.935,52.4622,52.5891,1260104.4396118,0
+LH.US,D,20060714,000000,52.7415,52.8177,52.1321,52.6569,829239.92702369,0
+LH.US,D,20060717,000000,52.4791,53.0971,52.4198,52.496,478003.24045275,0
+LH.US,D,20060718,000000,52.6061,52.6908,52.1913,52.4283,1555341.7351856,0
+LH.US,D,20060719,000000,52.6146,53.5118,52.6146,52.9361,846016.11588782,0
+LH.US,D,20060720,000000,52.9107,53.478,52.8601,52.9193,701882.66226639,0
+LH.US,D,20060721,000000,52.9446,52.9699,52.4198,52.6061,686406.03732835,0
+LH.US,D,20060724,000000,52.6908,53.5373,52.6908,53.4102,735671.32434486,0
+LH.US,D,20060725,000000,54.5952,54.6036,53.4609,54.5105,1606851.723529,0
+LH.US,D,20060726,000000,54.6799,54.7222,54.0874,54.3159,1450785.9102225,0
+LH.US,D,20060727,000000,54.5105,54.6799,53.3425,53.6049,1329453.896395,0
+LH.US,D,20060728,000000,53.6049,54.3159,53.1563,54.2313,1191345.6937037,0
+LH.US,D,20060731,000000,54.2313,54.9338,54.0874,54.5276,1295665.2343168,0
+LH.US,D,20060801,000000,54.4852,54.8238,54.0112,54.1974,1488945.8327795,0
+LH.US,D,20060802,000000,54.1974,55.0861,54.0874,54.8491,1464962.9712344,0
+LH.US,D,20060803,000000,55.0184,55.7294,55.0016,55.4078,1861211.8265182,0
+LH.US,D,20060804,000000,55.3908,55.8057,55.3486,55.6025,1374820.4916334,0
+LH.US,D,20060807,000000,55.738,56.2797,55.4162,55.9326,1188746.5658516,0
+LH.US,D,20060808,000000,55.7633,56.0343,55.594,55.738,1212611.2852217,0
+LH.US,D,20060809,000000,55.7464,56.0596,55.3231,55.3231,1145860.9562905,0
+LH.US,D,20060810,000000,55.3231,56.4827,55.1454,56.3559,1651627.6078915,0
+LH.US,D,20060811,000000,56.2881,56.2967,55.704,56.178,809982.75248248,0
+LH.US,D,20060814,000000,55.9665,56.9144,55.9665,56.5843,963922.00663718,0
+LH.US,D,20060815,000000,56.9229,57.38,56.7367,57.1345,1426330.4799767,0
+LH.US,D,20060816,000000,57.3039,57.4054,57.1092,57.1853,1038115.2925997,0
+LH.US,D,20060817,000000,56.9736,57.5155,56.7367,57.3715,1167953.543034,0
+LH.US,D,20060818,000000,57.3039,57.8286,57.1516,57.6085,1240020.2698448,0
+LH.US,D,20060821,000000,58.3449,58.3957,57.9302,58.2264,765206.86811974,0
+LH.US,D,20060822,000000,58.3618,58.5481,58.0826,58.2687,1164527.4199562,0
+LH.US,D,20060823,000000,58.3196,58.3703,57.6762,57.7439,1247463.2268761,0
+LH.US,D,20060824,000000,57.8117,58.091,57.0753,57.6423,1215801.1239494,0
+LH.US,D,20060825,000000,57.6002,58.0318,57.4054,57.9217,763907.30419365,0
+LH.US,D,20060828,000000,57.7694,58.328,57.7694,57.981,1266484.1170672,0
+LH.US,D,20060829,000000,57.981,58.1165,57.5747,57.981,1641349.238658,0
+LH.US,D,20060830,000000,58.0656,58.1333,57.8286,57.8371,1407545.874136,0
+LH.US,D,20060831,000000,57.727,57.9979,57.5747,57.9133,1002200.0713694,0
+LH.US,D,20060901,000000,57.9049,57.947,57.5577,57.6847,1066233.1302734,0
+LH.US,D,20060905,000000,57.6847,57.981,57.4646,57.5747,877087.507939,0
+LH.US,D,20060906,000000,57.3886,57.3886,56.7113,57.3547,1887084.962865,0
+LH.US,D,20060907,000000,57.1431,57.2191,56.3728,56.5928,1702665.0275346,0
+LH.US,D,20060908,000000,56.6351,56.8637,56.5166,56.7198,822623.96521812,0
+LH.US,D,20060911,000000,58.0656,58.0656,56.2542,56.889,876260.51271332,0
+LH.US,D,20060912,000000,57.0075,57.5493,57.0075,57.3632,856412.62729658,0
+LH.US,D,20060913,000000,57.4731,57.7439,57.3039,57.5493,799231.81454842,0
+LH.US,D,20060914,000000,57.4816,57.5663,56.7791,56.9907,468433.7242697,0
+LH.US,D,20060915,000000,57.1177,57.1684,56.5082,56.559,1514937.1113013,0
+LH.US,D,20060918,000000,56.6436,56.7198,56.1358,56.2373,773122.39385142,0
+LH.US,D,20060919,000000,56.4489,57.2108,56.0343,57.1684,1250416.7812535,0
+LH.US,D,20060920,000000,57.38,57.5577,57.1092,57.2954,463235.46856531,0
+LH.US,D,20060921,000000,57.2954,57.3886,56.576,56.7113,531521.64577284,0
+LH.US,D,20060922,000000,56.6606,57.0075,56.3812,56.576,429092.37996154,0
+LH.US,D,20060925,000000,56.7452,56.7452,55.8733,56.1358,1003027.0665951,0
+LH.US,D,20060926,000000,56.1358,56.8298,55.958,56.7282,760599.32329087,0
+LH.US,D,20060927,000000,56.6606,56.7367,56.2204,56.4066,733662.90736816,0
+LH.US,D,20060928,000000,56.4151,56.8551,56.4151,56.5505,587166.61024473,0
+LH.US,D,20060929,000000,56.5505,56.7113,55.3486,55.5009,1848216.1872573,0
+LH.US,D,20061002,000000,55.5009,55.704,54.9169,55.1963,1451376.6210979,0
+LH.US,D,20061003,000000,61.1129,61.2736,56.2881,56.3473,10317710.577969,0
+LH.US,D,20061004,000000,56.6943,57.727,56.0257,57.3715,3269112.1271795,0
+LH.US,D,20061005,000000,57.3122,57.4646,56.8551,57.3715,2581288.3837499,0
+LH.US,D,20061006,000000,57.3715,57.4308,56.2542,56.4489,1289167.4146863,0
+LH.US,D,20061009,000000,56.5336,56.576,55.4755,55.6617,1387107.2778438,0
+LH.US,D,20061010,000000,55.6533,55.6617,54.9592,55.4332,1895709.3416473,0
+LH.US,D,20061011,000000,55.4332,56.9229,55.3824,56.6351,1876806.5936314,0
+LH.US,D,20061012,000000,56.7959,56.8045,55.9495,56.4319,1435309.2852843,0
+LH.US,D,20061013,000000,56.195,56.7198,55.7294,55.9919,1341504.3982552,0
+LH.US,D,20061016,000000,56.0765,56.669,56.0004,56.4658,804784.49677808,0
+LH.US,D,20061017,000000,56.4658,56.7536,56.1611,56.2288,1536557.1293446,0
+LH.US,D,20061018,000000,56.4405,56.6098,56.2035,56.4827,774776.3843028,0
+LH.US,D,20061019,000000,56.3305,56.8214,56.2035,56.5843,1045440.1074559,0
+LH.US,D,20061020,000000,57.3886,57.7609,57.0075,57.6423,1779693.7256995,0
+LH.US,D,20061023,000000,57.7694,58.3111,57.6002,57.8455,2069969.0499191,0
+LH.US,D,20061024,000000,58.0656,58.5988,57.6002,58.2942,2316531.7693518,0
+LH.US,D,20061025,000000,58.4042,58.8781,57.9641,58.1758,1405655.5993342,0
+LH.US,D,20061026,000000,58.1588,58.1758,57.5155,57.8455,982352.18595271,0
+LH.US,D,20061027,000000,57.7186,57.871,57.3462,57.6847,779856.49783209,0
+LH.US,D,20061030,000000,57.8117,57.981,57.4308,57.5577,1395967.9409762,0
+LH.US,D,20061031,000000,57.6423,58.1079,57.5747,57.9726,1020157.6819846,0
+LH.US,D,20061101,000000,57.9726,58.3364,56.7536,56.9653,1460827.9951058,0
+LH.US,D,20061102,000000,57.0075,57.6933,56.9653,57.3122,1014132.4310545,0
+LH.US,D,20061103,000000,57.3376,57.6002,56.6775,56.6775,1054773.3392887,0
+LH.US,D,20061106,000000,56.9314,57.3039,56.8637,57.0838,1156375.6098743,0
+LH.US,D,20061107,000000,57.5577,58.235,57.4054,57.947,1147278.6623916,0
+LH.US,D,20061108,000000,57.8286,58.0233,57.2191,57.6762,1174096.9361392,0
+LH.US,D,20061109,000000,57.947,58.0233,57.0246,57.1938,998419.52176623,0
+LH.US,D,20061110,000000,57.3376,57.727,57.253,57.4478,698810.9657138,0
+LH.US,D,20061113,000000,57.6002,57.9641,57.4731,57.5663,584094.91369214,0
+LH.US,D,20061114,000000,57.6509,57.9726,57.49,57.8201,879922.9201414,0
+LH.US,D,20061115,000000,57.8794,58.5311,57.8201,58.5311,1032208.1838447,0
+LH.US,D,20061116,000000,58.5481,59.1575,58.5481,59.1575,774540.09995262,0
+LH.US,D,20061117,000000,59.0391,59.1575,58.6158,58.912,979280.48940011,0
+LH.US,D,20061120,000000,58.8275,59.0306,58.2264,58.3026,1251361.9186544,0
+LH.US,D,20061121,000000,58.4381,58.6582,58.0402,58.1419,735080.61346935,0
+LH.US,D,20061122,000000,58.3196,58.6243,57.981,58.6243,820497.40606633,0
+LH.US,D,20061124,000000,58.582,58.8105,58.3196,58.5734,204504.1050973,0
+LH.US,D,20061127,000000,58.7851,59.1999,58.5988,58.9205,1367613.8189524,0
+LH.US,D,20061128,000000,58.7851,59.0391,58.4719,58.5734,1116325.4125156,0
+LH.US,D,20061129,000000,58.582,59.403,58.5058,59.2422,1096477.5270988,0
+LH.US,D,20061130,000000,59.4537,60.131,59.31,59.9277,1128966.6252512,0
+LH.US,D,20061201,000000,60.0125,60.0125,59.4708,59.9616,904614.63473721,0
+LH.US,D,20061204,000000,60.1732,60.6388,59.9786,60.5034,707789.77102136,0
+LH.US,D,20061205,000000,60.6896,60.8335,60.0972,60.6896,645765.12909411,0
+LH.US,D,20061206,000000,60.6304,61.282,60.5203,61.1043,851332.51376731,0
+LH.US,D,20061207,000000,61.0704,61.6716,61.0704,61.3244,1105101.9058811,0
+LH.US,D,20061208,000000,61.3329,61.5021,60.8081,60.9857,936985.59071447,0
+LH.US,D,20061211,000000,60.9857,61.5192,60.9774,61.2652,1237421.1419926,0
+LH.US,D,20061212,000000,60.9436,61.1468,60.5203,60.9436,964394.57533758,0
+LH.US,D,20061213,000000,61.282,61.3668,60.7319,60.8759,851805.0824677,0
+LH.US,D,20061214,000000,60.9265,61.2906,60.8165,60.9604,1143143.6862631,0
+LH.US,D,20061215,000000,60.969,61.206,60.7742,60.8504,921508.96577644,0
+LH.US,D,20061218,000000,61.0282,61.4261,60.9857,61.3583,938875.86551607,0
+LH.US,D,20061219,000000,61.4514,61.8915,61.3668,61.8237,964512.71751267,0
+LH.US,D,20061220,000000,61.9932,62.4079,61.9423,62.1794,649191.252172,0
+LH.US,D,20061221,000000,62.1878,62.5771,62.01,62.1878,649545.67869729,0
+LH.US,D,20061222,000000,62.8057,62.8904,62.2555,62.5856,586103.33066884,0
+LH.US,D,20061226,000000,62.5434,62.6109,62.0016,62.154,549479.25638798,0
+LH.US,D,20061227,000000,62.3231,62.6195,62.2725,62.5434,835855.88882926,0
+LH.US,D,20061228,000000,62.5348,62.8057,62.3655,62.5517,521243.27653919,0
+LH.US,D,20061229,000000,62.4671,62.8057,62.12,62.1878,446459.27970117,0
+LH.US,D,20070103,000000,62.0438,62.8395,61.739,61.8746,1795642.919338,0
+LH.US,D,20070104,000000,61.8915,62.6279,61.5784,62.4248,1292829.8221143,0
+LH.US,D,20070105,000000,62.2133,62.4587,61.9678,62.2047,1729955.8699825,0
+LH.US,D,20070108,000000,62.2555,63.3559,61.7901,63.229,1672184.3463589,0
+LH.US,D,20070109,000000,63.229,63.2882,62.0269,62.1878,1405183.030634,0
+LH.US,D,20070110,000000,62.0269,62.1878,61.8915,62.0777,1107937.3180835,0
+LH.US,D,20070111,000000,62.0354,62.4333,61.7052,62.01,1321183.9441381,0
+LH.US,D,20070112,000000,62.01,62.2892,61.7309,61.7901,1130502.4735275,0
+LH.US,D,20070116,000000,62.0016,62.4333,61.3498,61.5359,1402465.7606066,0
+LH.US,D,20070117,000000,61.5359,61.7983,61.299,61.646,1873616.7549036,0
+LH.US,D,20070118,000000,61.8576,62.2217,61.6631,61.8407,1436490.7070354,0
+LH.US,D,20070119,000000,61.9678,62.1794,61.7223,61.8576,849560.38114082,0
+LH.US,D,20070122,000000,61.9593,62.2639,61.8407,61.9932,883939.75409479,0
+LH.US,D,20070123,000000,61.8492,61.8576,61.3668,61.697,967702.55624036,0
+LH.US,D,20070124,000000,61.6377,61.934,61.3583,61.9001,1223716.6496809,0
+LH.US,D,20070125,000000,61.8915,61.9507,60.8843,61.0028,1401166.1966806,0
+LH.US,D,20070126,000000,61.1806,61.3244,60.0463,60.4864,1401756.9075561,0
+LH.US,D,20070129,000000,60.4864,61.282,60.3171,61.1043,1072967.2342541,0
+LH.US,D,20070130,000000,61.1214,61.7901,61.1043,61.739,934032.03633699,0
+LH.US,D,20070131,000000,61.6545,62.2639,61.4261,62.1624,955179.48567981,0
+LH.US,D,20070201,000000,62.1709,62.2217,61.697,62.137,963803.86446209,0
+LH.US,D,20070202,000000,62.137,62.6363,61.8831,62.2386,667975.85801283,0
+LH.US,D,20070205,000000,62.0354,62.3485,61.5445,61.6377,977508.35677362,0
+LH.US,D,20070206,000000,61.7646,62.1455,61.7052,62.0185,924698.80450414,0
+LH.US,D,20070207,000000,62.1285,62.6279,62.0438,62.2892,940293.57161727,0
+LH.US,D,20070208,000000,62.374,62.8987,62.2892,62.6956,1089270.8544178,0
+LH.US,D,20070209,000000,62.8479,63.0596,62.2725,62.5009,655807.21397757,0
+LH.US,D,20070212,000000,62.7127,62.8395,62.3485,62.5095,699903.78083347,0
+LH.US,D,20070213,000000,62.6787,63.0935,62.5517,62.8311,919485.19031697,0
+LH.US,D,20070214,000000,62.8479,63.2119,62.5517,63.0089,899603.04366948,0
+LH.US,D,20070215,000000,66.0221,68.3245,66.0221,67.715,6468992.9397507,0
+LH.US,D,20070216,000000,67.715,68.5615,67.7065,68.0282,1613585.8275095,0
+LH.US,D,20070220,000000,67.7235,68.443,66.4877,67.9352,2151841.577263,0
+LH.US,D,20070221,000000,67.6642,68.1297,67.4864,67.7658,786945.02833807,0
+LH.US,D,20070222,000000,67.9013,68.4006,67.7235,67.9266,970537.96844275,0
+LH.US,D,20070223,000000,67.715,68.0875,67.5035,68.0367,1056427.3297401,0
+LH.US,D,20070226,000000,68.0282,68.0282,67.495,67.7489,732674.05736258,0
+LH.US,D,20070227,000000,67.715,67.7319,66.767,66.8686,2215402.0674667,0
+LH.US,D,20070228,000000,66.8771,67.6388,66.5301,67.4441,1659661.2757982,0
+LH.US,D,20070301,000000,62.7212,63.4827,59.31,59.3945,11232640.206014,0
+LH.US,D,20070302,000000,58.9967,59.7246,57.2191,57.8625,7039383.3611312,0
+LH.US,D,20070305,000000,55.9157,57.8964,55.9157,56.669,3413127.4386259,0
+LH.US,D,20070306,000000,56.2035,57.1516,55.5264,56.7959,5220702.7176489,0
+LH.US,D,20070307,000000,56.8722,57.4478,56.5928,57.1007,6736112.3976507,0
+LH.US,D,20070308,000000,57.4392,58.3026,57.3376,57.9641,3433447.8927429,0
+LH.US,D,20070309,000000,58.4042,58.5142,57.9049,58.1925,3176961.2306018,0
+LH.US,D,20070312,000000,58.1925,59.1322,58.0656,58.912,2838838.3254668,0
+LH.US,D,20070313,000000,59.2337,59.8769,58.8781,59.547,3248200.9621868,0
+LH.US,D,20070314,000000,59.8855,60.1649,58.9459,59.4622,2876880.105849,0
+LH.US,D,20070315,000000,59.4622,60.5965,59.1914,60.4525,2491500.3306743,0
+LH.US,D,20070316,000000,60.5034,61.2228,59.7246,59.9786,2321611.8828811,0
+LH.US,D,20070319,000000,59.6738,60.5795,59.3777,60.351,1335361.0051501,0
+LH.US,D,20070320,000000,60.4525,60.698,60.1732,60.2579,1091869.98227,0
+LH.US,D,20070321,000000,60.3087,60.9436,59.8178,60.7319,965170.76942797,0
+LH.US,D,20070322,000000,60.8589,61.4344,60.588,60.7149,1300745.3478459,0
+LH.US,D,20070323,000000,60.7149,61.1552,60.4864,60.7996,800650.70207137,0
+LH.US,D,20070326,000000,60.9351,61.4344,60.6642,61.4091,1276526.2019505,0
+LH.US,D,20070327,000000,61.2398,61.2736,60.8165,61.0535,1027009.9281403,0
+LH.US,D,20070328,000000,61.1297,61.2906,60.6727,60.9774,1327690.033721,0
+LH.US,D,20070329,000000,61.4853,61.6798,60.9265,61.6122,1331863.9967671,0
+LH.US,D,20070330,000000,61.7052,62.1455,60.9436,61.4767,1270263.4852485,0
+LH.US,D,20070402,000000,61.4683,61.934,60.9098,61.2228,1250095.4345373,0
+LH.US,D,20070403,000000,61.2652,61.6716,61.206,61.6716,818370.84691454,0
+LH.US,D,20070404,000000,61.7562,61.8237,61.4767,61.6122,843416.98803564,0
+LH.US,D,20070405,000000,61.6631,62.0608,61.5021,61.9593,547943.40811168,0
+LH.US,D,20070409,000000,61.9423,62.6618,61.9423,62.3655,823332.81826872,0
+LH.US,D,20070410,000000,62.3655,62.5602,62.1116,62.12,989913.28515907,0
+LH.US,D,20070411,000000,62.2555,62.2555,61.0366,61.282,1331756.4873877,0
+LH.US,D,20070412,000000,61.3329,61.3329,60.5627,61.2313,1355090.7483918,0
+LH.US,D,20070413,000000,61.3752,62.0016,61.2398,61.8831,1105456.3324064,0
+LH.US,D,20070416,000000,61.8831,62.01,61.5106,61.8322,729902.44193475,0
+LH.US,D,20070417,000000,61.7901,62.0861,61.6884,61.9254,1257977.8804599,0
+LH.US,D,20070418,000000,61.934,62.3909,61.5784,62.3231,1445115.0858175,0
+LH.US,D,20070419,000000,62.3231,62.3317,61.5784,62.281,854758.63684521,0
+LH.US,D,20070420,000000,62.6363,63.2882,62.2133,62.6956,1223899.7700525,0
+LH.US,D,20070423,000000,63.9653,63.9653,62.1709,62.2978,792379.56839263,0
+LH.US,D,20070424,000000,62.2217,62.3909,60.969,61.3922,1304053.3287488,0
+LH.US,D,20070425,000000,61.6037,61.6037,61.0366,61.3498,1508203.0073207,0
+LH.US,D,20070426,000000,65.0064,67.6472,64.7525,66.8262,5959661.9387267,0
+LH.US,D,20070427,000000,66.7924,66.9872,65.9968,66.8008,1657033.7938242,0
+LH.US,D,20070430,000000,66.8347,67.2663,66.2422,66.8179,1266224.2042818,0
+LH.US,D,20070501,000000,66.6994,66.767,65.8697,66.5216,2507579.4807053,0
+LH.US,D,20070502,000000,66.3607,67.4103,66.2507,66.784,1219489.522656,0
+LH.US,D,20070503,000000,66.86,66.9193,65.7259,65.9206,1343801.0821394,0
+LH.US,D,20070504,000000,66.2761,66.4454,65.9036,66.1406,1087735.0061415,0
+LH.US,D,20070507,000000,66.3522,66.8939,66.2677,66.8939,867714.10776661,0
+LH.US,D,20070508,000000,66.8939,67.1225,66.5638,66.7247,941238.70901807,0
+LH.US,D,20070509,000000,66.7247,67.0548,66.4454,66.8686,714287.59065184,0
+LH.US,D,20070510,000000,66.7416,66.7416,65.7005,65.8443,1152476.918096,0
+LH.US,D,20070511,000000,65.8529,66.5301,65.8529,66.3353,650845.24262337,0
+LH.US,D,20070514,000000,66.1576,66.4369,65.8276,65.929,597704.89226361,0
+LH.US,D,20070515,000000,65.802,66.3777,65.5311,65.6666,753747.07713508,0
+LH.US,D,20070516,000000,66.1066,66.3946,65.819,66.1914,555858.93384335,0
+LH.US,D,20070517,000000,65.9798,66.386,65.7512,66.1576,679908.21769789,0
+LH.US,D,20070518,000000,66.2507,66.4538,65.8613,66.386,579132.94233796,0
+LH.US,D,20070521,000000,66.5554,66.8093,66.0221,66.6908,654212.29461371,0
+LH.US,D,20070522,000000,66.6908,66.7332,66.1661,66.3946,694439.70523512,0
+LH.US,D,20070523,000000,66.767,66.9872,66.5301,66.7755,460518.19853802,0
+LH.US,D,20070524,000000,66.7247,67.1733,66.2761,66.5216,801949.0845757,0
+LH.US,D,20070525,000000,66.4115,66.7755,66.3607,66.5554,475522.25477566,0
+LH.US,D,20070529,000000,66.3777,66.9532,66.2677,66.4623,571571.84313159,0
+LH.US,D,20070530,000000,66.3777,66.8939,66.2761,66.6231,626271.67020267,0
+LH.US,D,20070531,000000,66.5892,66.8939,66.3692,66.6485,1014501.0346408,0
+LH.US,D,20070601,000000,66.9617,67.5374,66.6231,67.495,712607.60892192,0
+LH.US,D,20070604,000000,67.1648,67.4188,67.0294,67.258,601579.95560687,0
+LH.US,D,20070605,000000,67.0464,67.258,66.9956,67.2241,1022638.6676616,0
+LH.US,D,20070606,000000,67.0803,67.2325,66.1745,66.9193,994993.39868837,0
+LH.US,D,20070607,000000,66.9193,67.6472,65.8952,66.1066,1301064.3317189,0
+LH.US,D,20070608,000000,66.0135,66.547,65.819,66.2253,888783.58327386,0
+LH.US,D,20070611,000000,66.2253,66.6739,65.9544,66.6739,702473.37314187,0
+LH.US,D,20070612,000000,66.1491,66.8093,65.9206,65.9206,1966741.1430042,0
+LH.US,D,20070613,000000,66.0899,66.8517,65.7598,66.8517,1544236.3707262,0
+LH.US,D,20070614,000000,66.7416,67.0887,66.5384,67.0294,645765.12909411,0
+LH.US,D,20070615,000000,67.1563,67.6897,67.0803,67.6472,1218163.9674515,0
+LH.US,D,20070618,000000,67.6558,67.6558,67.1479,67.3764,568972.71527941,0
+LH.US,D,20070619,000000,67.0378,67.698,66.9702,67.698,689477.73388094,0
+LH.US,D,20070620,000000,67.698,67.715,67.0548,67.0548,797459.68192192,0
+LH.US,D,20070621,000000,66.9278,67.5035,66.8008,67.2495,642125.16867928,0
+LH.US,D,20070622,000000,66.9109,67.2834,66.4454,66.6147,930251.4867338,0
+LH.US,D,20070625,000000,66.6994,67.1563,66.0899,66.2422,689950.30258133,0
+LH.US,D,20070626,000000,66.293,66.8432,66.0307,66.1999,842708.13498504,0
+LH.US,D,20070627,000000,66.0307,66.3184,65.8868,66.2169,811046.03205835,0
+LH.US,D,20070628,000000,66.0984,66.8432,66.0307,66.293,598508.25905429,0
+LH.US,D,20070629,000000,66.31,66.8179,65.9798,66.2422,891855.27982646,0
+LH.US,D,20070702,000000,66.784,67.0548,66.4369,66.9278,717359.28720443,0
+LH.US,D,20070703,000000,66.9278,67.478,66.8686,67.3934,331270.65897912,0
+LH.US,D,20070705,000000,67.4019,68.7561,67.2241,68.57,1601180.8991241,0
+LH.US,D,20070706,000000,68.4769,69.3063,68.2566,68.9001,1061153.0167441,0
+LH.US,D,20070709,000000,68.7985,68.8832,67.8589,68.0791,866927.28088044,0
+LH.US,D,20070710,000000,67.8674,68.2228,66.9702,67.0211,1099390.9131368,0
+LH.US,D,20070711,000000,67.3342,67.9352,67.1563,67.9352,837746.16363085,0
+LH.US,D,20070712,000000,68.3075,68.7308,67.9266,68.5022,829003.6426735,0
+LH.US,D,20070713,000000,68.316,68.6715,67.9688,68.6293,331979.51202972,0
+LH.US,D,20070716,000000,68.5022,69.0438,68.4344,68.7646,619064.99752161,0
+LH.US,D,20070717,000000,68.7308,69.6789,68.5615,68.7138,1180358.4714196,0
+LH.US,D,20070718,000000,68.3922,68.6546,67.7404,68.6038,1568691.8009716,0
+LH.US,D,20070719,000000,68.5191,68.6461,67.8589,68.3414,883349.04321928,0
+LH.US,D,20070720,000000,68.3329,68.4683,67.4188,67.5542,1119278.966893,0
+LH.US,D,20070723,000000,67.7573,67.9266,66.4538,66.6824,1053355.6331876,0
+LH.US,D,20070724,000000,66.5131,67.0211,64.7017,66.3777,2394741.8892677,0
+LH.US,D,20070725,000000,66.3777,66.767,66.1321,66.3692,1317403.3945351,0
+LH.US,D,20070726,000000,65.9798,65.9798,64.2361,64.7101,1509640.7975917,0
+LH.US,D,20070727,000000,64.6255,64.6255,62.7633,62.7633,1048954.8371651,0
+LH.US,D,20070730,000000,65.2096,65.2096,62.3402,63.1104,1210038.1486479,0
+LH.US,D,20070731,000000,63.5252,64.2699,62.4503,62.5095,1579265.5256431,0
+LH.US,D,20070801,000000,62.4671,62.6787,60.6896,62.0185,2653945.821436,0
+LH.US,D,20070802,000000,63.7792,65.4805,63.2459,65.2941,4024382.0569515,0
+LH.US,D,20070803,000000,65.2096,67.2241,64.9641,64.9641,2233123.3937316,0
+LH.US,D,20070806,000000,65.3027,66.8686,65.1757,66.7501,1632961.144226,0
+LH.US,D,20070807,000000,66.2761,67.0803,65.7174,66.0813,1922187.3659305,0
+LH.US,D,20070808,000000,66.183,66.183,63.3981,64.7948,1916754.0072978,0
+LH.US,D,20070809,000000,63.7792,64.7355,61.5276,63.0427,2041969.3544205,0
+LH.US,D,20070810,000000,62.5517,65.1757,61.3752,64.4224,1531940.1331419,0
+LH.US,D,20070813,000000,64.3377,65.4213,64.2617,64.8117,932968.7567611,0
+LH.US,D,20070814,000000,64.5833,65.3366,63.5591,63.6522,827113.3678719,0
+LH.US,D,20070815,000000,63.229,64.7017,63.0342,63.5759,783046.33655978,0
+LH.US,D,20070816,000000,63.3135,64.4055,61.4006,62.5009,1872671.6175029,0
+LH.US,D,20070817,000000,63.8468,64.3632,62.1285,63.6943,1329690.1807454,0
+LH.US,D,20070820,000000,63.9907,64.6002,63.4067,63.6437,996411.10478955,0
+LH.US,D,20070821,000000,62.7719,64.1093,62.7719,63.669,650727.10044829,0
+LH.US,D,20070822,000000,64.1514,64.4309,63.8214,64.1939,782455.62568427,0
+LH.US,D,20070823,000000,64.1346,64.6086,63.1527,63.7029,1290466.9786122,0
+LH.US,D,20070824,000000,63.5675,64.2785,63.4152,64.2024,764025.44636874,0
+LH.US,D,20070827,000000,64.0329,64.5155,63.9907,64.0839,608491.2728502,0
+LH.US,D,20070828,000000,63.9229,63.9991,62.4924,62.4924,934504.60503738,0
+LH.US,D,20070829,000000,62.6787,63.5505,62.5602,63.5505,654153.22352618,0
+LH.US,D,20070830,000000,64.5408,66.3438,64.2278,65.7683,1817381.0795562,0
+LH.US,D,20070831,000000,65.9206,66.3353,65.3705,65.7344,1178940.7653184,0
+LH.US,D,20070904,000000,65.489,66.1491,65.4466,66.0646,645056.27604352,0
+LH.US,D,20070905,000000,66.0646,66.8262,65.8529,66.7162,1133574.1700802,0
+LH.US,D,20070906,000000,66.767,67.241,66.293,66.7247,850978.08724201,0
+LH.US,D,20070907,000000,66.5554,67.715,65.7937,65.802,1113253.715963,0
+LH.US,D,20070910,000000,66.3946,66.3946,65.2181,65.5143,594609.567276,0
+LH.US,D,20070911,000000,65.9122,66.4369,65.6921,66.1576,837391.73710556,0
+LH.US,D,20070912,000000,66.2761,67.6558,66.2507,66.9956,788480.87661436,0
+LH.US,D,20070913,000000,67.5035,67.9352,66.9024,67.3003,691368.00868253,0
+LH.US,D,20070914,000000,67.1987,67.461,66.8093,67.3764,502340.52852325,0
+LH.US,D,20070917,000000,66.8686,66.9363,66.1238,66.4793,808683.18855637,0
+LH.US,D,20070918,000000,66.547,67.5966,66.3607,67.3595,598508.25905429,0
+LH.US,D,20070919,000000,67.3342,67.588,66.2507,66.386,1129202.9096014,0
+LH.US,D,20070920,000000,66.1066,66.4454,65.9375,65.9544,831957.19705098,0
+LH.US,D,20070921,000000,66.5301,66.5301,65.6921,65.6921,1898781.0381999,0
+LH.US,D,20070924,000000,65.6328,65.7428,64.9641,65.108,1061625.5854445,0
+LH.US,D,20070925,000000,65.0149,65.3619,64.617,64.6762,1188273.9971513,0
+LH.US,D,20070926,000000,64.7272,65.4213,64.668,65.2941,772295.3986257,0
+LH.US,D,20070927,000000,65.6159,65.6159,64.4224,65.125,771468.40340001,0
+LH.US,D,20070928,000000,65.2602,66.293,65.2265,66.2169,1262230.9987635,0
+LH.US,D,20071001,000000,66.6147,67.0717,65.9461,66.1914,888192.87239837,0
+LH.US,D,20071002,000000,66.1491,66.42,65.5904,65.819,662541.31795823,0
+LH.US,D,20071003,000000,65.7259,65.9375,65.2602,65.582,656988.63572856,0
+LH.US,D,20071004,000000,65.6666,65.8443,64.6847,65.1335,715232.72805264,0
+LH.US,D,20071005,000000,65.4719,65.819,65.0486,65.6583,816480.57211295,0
+LH.US,D,20071008,000000,65.6836,66.1745,65.5989,65.9036,533293.77839933,0
+LH.US,D,20071009,000000,65.9122,66.2169,65.819,66.1576,549479.25638798,0
+LH.US,D,20071010,000000,66.1999,66.8179,66.1152,66.767,712988.02672574,0
+LH.US,D,20071011,000000,66.6315,67.4103,65.1927,65.3874,912293.87611867,0
+LH.US,D,20071012,000000,65.3788,66.0307,65.3535,65.9629,452674.73953316,0
+LH.US,D,20071015,000000,66.0813,66.2253,64.9303,65.328,689950.30258133,0
+LH.US,D,20071016,000000,65.0911,65.6666,64.6594,64.6847,567082.44047781,0
+LH.US,D,20071017,000000,65.0064,65.4634,64.2361,64.5578,766860.85857114,0
+LH.US,D,20071018,000000,64.4138,64.9387,64.3377,64.6509,621782.26754889,0
+LH.US,D,20071019,000000,64.4138,65.0657,64.3632,64.5663,709325.61929766,0
+LH.US,D,20071022,000000,63.906,64.2192,63.5591,64.0415,966048.56578897,0
+LH.US,D,20071023,000000,64.7525,65.7766,63.4827,65.565,1008816.033175,0
+LH.US,D,20071024,000000,65.4552,65.582,63.3305,64.2361,1369031.5250535,0
+LH.US,D,20071025,000000,59.6738,60.7742,58.4889,58.8275,11884275.819788,0
+LH.US,D,20071026,000000,59.2507,59.64,58.692,58.8613,2586604.7816293,0
+LH.US,D,20071029,000000,58.802,58.8275,57.3547,57.5747,5836577.8764427,0
+LH.US,D,20071030,000000,57.2023,58.6665,57.0329,58.2181,3034009.1987314,0
+LH.US,D,20071031,000000,58.4042,58.7851,57.3122,58.1925,2006054.1331903,0
+LH.US,D,20071101,000000,58.2011,59.3859,57.3293,57.507,3747824.2206827,0
+LH.US,D,20071102,000000,57.507,58.0572,57.1092,57.9979,3347794.8157958,0
+LH.US,D,20071105,000000,55.1285,58.4466,55.1285,57.8964,2293424.3413241,0
+LH.US,D,20071106,000000,57.9387,58.7936,57.6678,58.7005,2181140.8366877,0
+LH.US,D,20071107,000000,57.981,58.8528,57.854,57.9302,2206222.4204614,0
+LH.US,D,20071108,000000,57.981,58.5904,57.5408,58.4973,2340469.7368705,0
+LH.US,D,20071109,000000,57.8455,58.9629,57.6002,58.5734,2335670.801718,0
+LH.US,D,20071112,000000,58.8105,58.9374,58.1079,58.2011,2530123.3705579,0
+LH.US,D,20071113,000000,58.2857,58.7005,57.871,58.455,2099386.4515189,0
+LH.US,D,20071114,000000,58.692,59.5215,58.4719,59.1914,2672644.1834891,0
+LH.US,D,20071115,000000,59.073,59.987,58.7343,58.9967,2263620.6148117,0
+LH.US,D,20071116,000000,59.2168,59.4284,58.7174,59.0137,1651527.1870428,0
+LH.US,D,20071119,000000,58.2519,60.4949,58.2519,60.1732,2688660.7181673,0
+LH.US,D,20071120,000000,59.7501,60.351,58.9374,59.3353,2264320.0164883,0
+LH.US,D,20071121,000000,58.1925,59.073,58.0064,58.0064,1374961.0808217,0
+LH.US,D,20071123,000000,58.0995,59.1151,58.0995,58.9035,655709.15597224,0
+LH.US,D,20071126,000000,59.5046,60.5203,59.5046,59.6569,2338990.5968383,0
+LH.US,D,20071127,000000,59.6485,60.7234,59.6485,60.6473,1963877.3766797,0
+LH.US,D,20071128,000000,60.4949,61.6292,60.4949,61.4429,1550132.8466853,0
+LH.US,D,20071129,000000,60.9351,62.3402,60.9351,62.1624,1398200.8280856,0
+LH.US,D,20071130,000000,62.2892,62.2892,61.3668,61.5106,1450143.2167899,0
+LH.US,D,20071203,000000,61.3329,61.8661,60.698,60.7996,1165383.9507256,0
+LH.US,D,20071204,000000,60.5203,61.0875,60.5203,60.6727,1034027.5733412,0
+LH.US,D,20071205,000000,61.1129,61.5106,60.8081,61.4853,1277614.2913832,0
+LH.US,D,20071206,000000,61.46,61.9932,61.0028,61.9507,893491.54895158,0
+LH.US,D,20071207,000000,62.1878,62.1878,61.5445,61.8746,636963.53704918,0
+LH.US,D,20071210,000000,61.9254,62.3402,61.7052,62.3402,1043298.1898213,0
+LH.US,D,20071211,000000,61.9593,62.8818,61.9593,62.4079,2095438.1400271,0
+LH.US,D,20071212,000000,62.975,63.0342,62.518,62.7212,1442955.4468568,0
+LH.US,D,20071213,000000,62.5348,63.4067,62.4164,63.2882,1035514.9833258,0
+LH.US,D,20071214,000000,63.3135,63.3981,62.975,63.1442,1117282.3641338,0
+LH.US,D,20071217,000000,62.7465,63.813,62.7465,63.1781,1442988.5266658,0
+LH.US,D,20071218,000000,63.449,63.6012,63.0258,63.4998,1302399.3382974,0
+LH.US,D,20071219,000000,63.6351,63.6437,62.6363,63.2204,1224307.3605564,0
+LH.US,D,20071220,000000,63.5591,64.0162,63.4827,64.0162,742757.49200732,0
+LH.US,D,20071221,000000,64.321,65.0149,64.126,64.9049,1323901.2141655,0
+LH.US,D,20071224,000000,64.5833,65.5311,64.5833,64.9218,490762.59536351,0
+LH.US,D,20071226,000000,64.7864,65.0318,64.5408,64.9218,492416.58581489,0
+LH.US,D,20071227,000000,64.9641,65.1335,64.2024,64.4138,855113.06337049,0
+LH.US,D,20071228,000000,64.2785,64.744,63.8298,63.9483,435235.77306673,0
+LH.US,D,20071231,000000,64.0329,64.3716,63.813,63.9314,580550.64843916,0
+LH.US,D,20080102,000000,63.9314,64.4055,63.4152,63.4913,1263884.9892148,0
+LH.US,D,20080103,000000,63.5759,64.1178,63.229,63.5166,882403.90581849,0
+LH.US,D,20080104,000000,63.0935,63.8045,62.0861,62.0861,1199970.0724862,0
+LH.US,D,20080107,000000,62.3317,63.542,62.1116,63.4574,1194468.1913917,0
+LH.US,D,20080108,000000,63.906,64.6847,63.6351,64.3124,1254327.2872494,0
+LH.US,D,20080109,000000,64.287,66.2845,64.0076,65.9882,2215933.7072548,0
+LH.US,D,20080110,000000,65.1335,67.258,65.1335,65.9968,1915209.8890691,0
+LH.US,D,20080111,000000,65.9375,66.7162,65.6583,66.4877,1687483.7580343,0
+LH.US,D,20080114,000000,66.5809,67.0211,65.7428,65.8952,1268040.0495132,0
+LH.US,D,20080115,000000,65.2096,66.0899,64.3716,64.3716,1569873.2227226,0
+LH.US,D,20080116,000000,63.9483,65.1335,63.906,64.5917,1492237.2737779,0
+LH.US,D,20080117,000000,64.6509,64.8287,63.1357,63.1866,1726293.4625545,0
+LH.US,D,20080118,000000,63.4998,64.5663,62.8565,63.432,2238617.0048736,0
+LH.US,D,20080122,000000,60.4949,63.3813,59.64,62.7127,1820976.1459445,0
+LH.US,D,20080123,000000,61.2482,62.6195,61.0535,62.0946,1699566.1582818,0
+LH.US,D,20080124,000000,62.2555,62.3317,61.079,61.8576,1118924.5403678,0
+LH.US,D,20080125,000000,62.1878,62.6448,61.8746,62.2133,1643389.5540219,0
+LH.US,D,20080128,000000,62.2133,63.1527,61.8661,63.1018,1452918.3764829,0
+LH.US,D,20080129,000000,63.3389,63.669,63.0596,63.432,928124.92758201,0
+LH.US,D,20080130,000000,63.4659,63.6605,62.3317,62.5009,842456.49215208,0
+LH.US,D,20080131,000000,61.646,62.865,61.6037,62.4417,1366668.6815514,0
+LH.US,D,20080201,000000,62.4671,63.2967,62.1878,62.8141,966757.41883957,0
+LH.US,D,20080204,000000,62.6363,63.1611,62.3317,62.5517,924067.9252891,0
+LH.US,D,20080205,000000,62.2047,62.3402,61.5021,61.5021,1178007.442135,0
+LH.US,D,20080206,000000,61.7052,62.154,61.299,62.137,1514937.1113013,0
+LH.US,D,20080207,000000,64.8879,67.6305,64.8879,65.819,6048939.6176058,0
+LH.US,D,20080208,000000,65.8104,66.9617,65.201,66.9617,2191187.6472582,0
+LH.US,D,20080211,000000,66.9532,67.241,66.2169,67.0548,1334022.4543062,0
+LH.US,D,20080212,000000,67.3342,67.715,67.0548,67.3087,1321170.948499,0
+LH.US,D,20080213,000000,67.5119,68.3667,67.1225,68.1383,1453831.6154964,0
+LH.US,D,20080214,000000,67.8842,67.9435,66.9532,67.1395,1062581.355641,0
+LH.US,D,20080215,000000,67.0803,67.5542,66.6569,67.5119,995189.51469902,0
+LH.US,D,20080219,000000,68.0197,68.1383,67.6219,68.062,811285.86067382,0
+LH.US,D,20080220,000000,67.6051,68.062,67.1563,67.9435,908937.45692409,0
+LH.US,D,20080221,000000,67.9435,68.1383,67.3511,67.3849,1406847.6538812,0
+LH.US,D,20080222,000000,67.5542,67.7911,66.403,67.114,1015437.9020893,0
+LH.US,D,20080225,000000,67.0548,67.2919,66.6824,67.0039,1537223.4512123,0
+LH.US,D,20080226,000000,66.8093,67.3342,66.6569,67.2071,1281040.4144611,0
+LH.US,D,20080227,000000,66.8939,67.3595,66.5638,66.767,851417.57613338,0
+LH.US,D,20080228,000000,66.6739,66.8517,66.0899,66.7332,828568.87946913,0
+LH.US,D,20080229,000000,66.86,66.86,65.4042,65.438,1296492.2295424,0
+LH.US,D,20080303,000000,65.2265,65.6497,64.7017,65.0911,1194417.3902563,0
+LH.US,D,20080304,000000,64.7355,66.8771,64.7355,66.7755,1852344.0748552,0
+LH.US,D,20080305,000000,66.7924,67.4864,66.5131,67.1395,1212022.9371898,0
+LH.US,D,20080306,000000,67.1056,67.3003,66.4709,66.6062,1108923.8052455,0
+LH.US,D,20080307,000000,66.2084,66.6569,65.565,65.6583,768396.70684744,0
+LH.US,D,20080310,000000,65.582,66.0221,65.1335,65.3535,726810.6612124,0
+LH.US,D,20080311,000000,66.547,66.547,64.3377,65.7512,1493555.7404519,0
+LH.US,D,20080312,000000,65.5735,65.8697,64.8879,64.9979,2784472.8407514,0
+LH.US,D,20080313,000000,64.4986,65.2265,64.1685,64.668,1137260.2059432,0
+LH.US,D,20080314,000000,64.8372,64.9979,63.2119,63.5252,1449049.2202485,0
+LH.US,D,20080317,000000,62.6873,63.5591,62.1878,62.4503,1243607.0662808,0
+LH.US,D,20080318,000000,63.1781,63.6012,62.5687,63.6012,1490159.1529176,0
+LH.US,D,20080319,000000,63.5591,64.617,63.5591,63.7875,2012987.8974468,0
+LH.US,D,20080320,000000,67.7065,67.7065,62.7294,63.0258,2465408.6313035,0
+LH.US,D,20080324,000000,63.1527,63.6943,63.1527,63.3981,1771063.4398086,0
+LH.US,D,20080325,000000,63.6012,63.7875,62.5771,63.0596,1315205.9500782,0
+LH.US,D,20080326,000000,62.6109,62.8057,61.3752,62.374,2051243.5151657,0
+LH.US,D,20080327,000000,62.2386,63.1274,62.0438,62.7212,2299268.8347264,0
+LH.US,D,20080328,000000,62.8904,63.2967,61.7137,61.7901,1882935.8096754,0
+LH.US,D,20080331,000000,62.1285,62.6109,61.8661,62.3655,1646232.0547548,0
+LH.US,D,20080401,000000,61.5192,63.195,61.4261,63.1357,1157091.5514554,0
+LH.US,D,20080402,000000,63.0935,64.397,63.0935,63.7707,1661429.8641596,0
+LH.US,D,20080403,000000,63.449,63.9907,63.2119,63.3728,897291.0013028,0
+LH.US,D,20080404,000000,63.2543,63.542,62.4671,62.5348,1131565.7531034,0
+LH.US,D,20080407,000000,62.8565,63.2036,61.697,61.7901,1216743.8985067,0
+LH.US,D,20080408,000000,61.4853,62.2471,61.3668,61.7901,1217772.9168518,0
+LH.US,D,20080409,000000,62.2471,63.7029,62.2471,63.5166,2722955.0287552,0
+LH.US,D,20080410,000000,63.3642,63.432,62.8311,63.2629,880484.09547312,0
+LH.US,D,20080411,000000,62.6448,63.432,62.6448,62.7887,916546.99442227,0
+LH.US,D,20080414,000000,62.8987,62.9157,62.3909,62.5687,568236.68952854,0
+LH.US,D,20080415,000000,62.8395,63.1188,62.12,62.3231,697577.56140576,0
+LH.US,D,20080416,000000,62.7212,62.7212,62.0523,62.6363,1084887.7797216,0
+LH.US,D,20080417,000000,62.7212,63.2543,61.9423,62.2386,1547109.5884246,0
+LH.US,D,20080418,000000,63.1104,63.5338,62.7719,63.2713,1278279.4318291,0
+LH.US,D,20080421,000000,63.2713,65.0825,63.2713,64.617,1704663.9931372,0
+LH.US,D,20080422,000000,64.4648,64.617,63.2629,63.2629,1009745.812093,0
+LH.US,D,20080423,000000,63.4659,65.8104,63.2796,65.2857,2161643.8335312,0
+LH.US,D,20080424,000000,64.4986,64.4986,61.7901,62.8479,1904548.7391882,0
+LH.US,D,20080425,000000,62.9411,63.5505,62.2133,63.3897,1357741.8588009,0
+LH.US,D,20080428,000000,63.7368,64.1346,63.3981,63.8722,939869.44120867,0
+LH.US,D,20080429,000000,64.321,64.321,61.8237,63.432,809948.49125169,0
+LH.US,D,20080430,000000,63.669,64.5408,63.3559,64.0076,971227.91874533,0
+LH.US,D,20080501,000000,63.9907,64.6255,63.6859,64.4731,746766.05600846,0
+LH.US,D,20080502,000000,64.8794,65.1927,64.2024,64.397,700757.94875944,0
+LH.US,D,20080505,000000,64.2106,64.3546,63.5252,64.1093,673566.34573853,0
+LH.US,D,20080506,000000,64.2531,64.7355,63.3474,64.668,656117.92789808,0
+LH.US,D,20080507,000000,64.7948,64.9895,63.9991,64.0162,574664.8052757,0
+LH.US,D,20080508,000000,64.1853,65.2181,64.0415,65.0064,684679.98015015,0
+LH.US,D,20080509,000000,64.5917,65.3874,64.2192,65.2096,839317.45455969,0
+LH.US,D,20080512,000000,65.4973,65.8868,64.7186,65.7937,626548.12289241,0
+LH.US,D,20080513,000000,65.565,65.9798,65.125,65.2857,643678.73828185,0
+LH.US,D,20080514,000000,65.5989,65.6159,65.1927,65.4127,554254.56310549,0
+LH.US,D,20080515,000000,65.3111,65.6413,64.397,64.397,972597.18655473,0
+LH.US,D,20080516,000000,65.8104,65.9714,64.1685,64.2699,1224961.8682066,0
+LH.US,D,20080519,000000,64.2954,64.7186,64.2699,64.3463,838602.69440033,0
+LH.US,D,20080520,000000,64.1685,65.0149,64.1685,64.3885,915221.43921764,0
+LH.US,D,20080521,000000,64.3802,65.2435,63.9314,64.0584,897064.16832658,0
+LH.US,D,20080522,000000,64.0245,64.8456,63.9399,64.6086,702895.14070699,0
+LH.US,D,20080523,000000,64.4309,64.5069,63.7961,63.8722,399951.43105149,0
+LH.US,D,20080527,000000,63.8976,64.1599,63.3135,63.7198,853906.83176273,0
+LH.US,D,20080528,000000,63.7198,63.7961,62.9157,62.9157,1078548.2706057,0
+LH.US,D,20080529,000000,62.9243,63.1866,61.7137,62.3148,2598585.5796063,0
+LH.US,D,20080530,000000,62.3317,62.518,61.7901,62.4587,1361029.755534,0
+LH.US,D,20080602,000000,62.5095,63.5338,62.4842,63.2796,1757966.1982769,0
+LH.US,D,20080603,000000,63.5084,63.9146,63.1104,63.4998,1435549.1138998,0
+LH.US,D,20080604,000000,63.7198,63.7961,62.8057,62.9919,745687.41794979,0
+LH.US,D,20080605,000000,63.4913,63.813,62.5263,63.7792,572319.68309997,0
+LH.US,D,20080606,000000,63.0935,63.4827,62.4587,62.5348,891870.63830923,0
+LH.US,D,20080609,000000,62.6533,62.9243,62.12,62.7804,657649.05048736,0
+LH.US,D,20080610,000000,62.5602,63.085,62.23,63.0173,674701.69204123,0
+LH.US,D,20080611,000000,62.8479,63.1357,62.3994,62.6363,1713777.4805244,0
+LH.US,D,20080612,000000,63.0765,63.2036,62.4079,62.6533,2026929.8555303,0
+LH.US,D,20080613,000000,62.5687,63.1527,62.2217,62.4248,1173904.3643938,0
+LH.US,D,20080616,000000,62.1624,62.594,61.7476,62.2978,977272.07242342,0
+LH.US,D,20080617,000000,62.4671,62.4671,61.0959,61.1468,907246.84239843,0
+LH.US,D,20080618,000000,60.9181,61.1129,59.7162,59.7331,2381448.5317256,0
+LH.US,D,20080619,000000,59.8178,60.6473,59.5215,60.5118,1207967.1163186,0
+LH.US,D,20080620,000000,60.3003,60.368,59.1069,59.1828,1851582.0578258,0
+LH.US,D,20080623,000000,59.3859,59.53,58.9459,59.0814,1181430.0209477,0
+LH.US,D,20080624,000000,58.7766,59.3267,58.3111,58.455,1952259.2751805,0
+LH.US,D,20080625,000000,58.5481,59.8855,58.5311,59.3945,1856585.3789412,0
+LH.US,D,20080626,000000,58.9374,59.8348,58.9374,59.4537,1128624.0129435,0
+LH.US,D,20080627,000000,59.3014,59.5554,58.6326,58.6412,1708718.6325868,0
+LH.US,D,20080630,000000,58.692,60.0718,58.6326,58.9374,2083525.8645117,0
+LH.US,D,20080701,000000,58.7343,58.7343,57.9979,58.235,3459260.7765804,0
+LH.US,D,20080702,000000,58.7428,58.7428,57.1007,57.1431,2079572.827333,0
+LH.US,D,20080703,000000,57.1345,57.6678,56.8551,57.3208,986437.54236764,0
+LH.US,D,20080707,000000,57.27,57.8964,56.7113,57.3208,1158050.8659172,0
+LH.US,D,20080708,000000,57.507,57.981,57.0753,57.9726,1373050.7218504,0
+LH.US,D,20080709,000000,58.328,58.8867,57.9217,57.9217,1912108.6569729,0
+LH.US,D,20080710,000000,58.0402,58.709,57.8286,58.3196,3211182.2930411,0
+LH.US,D,20080711,000000,57.7609,57.8371,56.5505,57.0499,2075277.1778463,0
+LH.US,D,20080714,000000,57.5747,57.5747,56.7959,57.2954,1017510.1158406,0
+LH.US,D,20080715,000000,57.1516,57.6509,56.5336,57.3547,1328859.6412545,0
+LH.US,D,20080716,000000,57.5324,57.8625,57.1007,57.3886,1580602.8950653,0
+LH.US,D,20080717,000000,57.4308,58.4719,57.1599,58.3364,2646937.6276093,0
+LH.US,D,20080718,000000,58.2687,59.3523,58.1419,59.2761,3037428.2332787,0
+LH.US,D,20080721,000000,59.2083,60.2241,58.6836,59.5215,1405196.0262731,0
+LH.US,D,20080722,000000,59.7755,60.969,59.7755,60.8843,2807642.8841319,0
+LH.US,D,20080723,000000,60.9436,61.0366,60.2409,60.6473,2127767.7462432,0
+LH.US,D,20080724,000000,55.3063,57.4054,55.0184,56.6014,10949297.464629,0
+LH.US,D,20080725,000000,56.4658,58.2603,56.4658,57.49,3627999.7010098,0
+LH.US,D,20080728,000000,57.6255,59.0051,56.3728,56.4658,2348268.3018489,0
+LH.US,D,20080729,000000,56.6943,57.2277,56.2881,56.9229,1502730.6617702,0
+LH.US,D,20080730,000000,57.0414,57.6341,56.5251,57.0838,1990533.7956475,0
+LH.US,D,20080731,000000,56.889,57.5577,56.6267,57.2023,1764768.8247192,0
+LH.US,D,20080801,000000,57.2108,57.5238,56.4066,57.4139,2014145.6907628,0
+LH.US,D,20080804,000000,57.2615,58.8443,57.2615,58.2687,1807393.3400734,0
+LH.US,D,20080805,000000,58.4889,59.64,58.3364,59.64,1974674.3900619,0
+LH.US,D,20080806,000000,61.2906,61.2906,59.2253,59.4537,1098700.9628342,0
+LH.US,D,20080807,000000,59.0644,59.9954,59.0644,59.547,1387041.1182256,0
+LH.US,D,20080808,000000,59.7755,60.6727,59.4369,60.6727,766460.35659754,0
+LH.US,D,20080811,000000,60.461,61.3922,60.351,61.282,1222881.3845032,0
+LH.US,D,20080812,000000,61.2398,61.5784,61.0282,61.282,985658.98543373,0
+LH.US,D,20080813,000000,61.3583,61.5529,60.9436,61.079,668060.92037889,0
+LH.US,D,20080814,000000,61.299,61.3922,60.7149,61.1214,899208.44880464,0
+LH.US,D,20080815,000000,61.189,62.137,60.7487,61.9001,972801.57251765,0
+LH.US,D,20080818,000000,61.8915,62.2386,61.5276,61.9932,1267966.8013646,0
+LH.US,D,20080819,000000,61.8746,62.2133,61.6631,62.0185,883810.97912392,0
+LH.US,D,20080820,000000,61.8661,62.0438,60.969,61.282,1287049.1254866,0
+LH.US,D,20080821,000000,61.1974,61.5614,61.0535,61.3752,1085483.2162841,0
+LH.US,D,20080822,000000,61.7901,62.4079,61.1552,61.282,1119189.17884,0
+LH.US,D,20080825,000000,60.9774,61.2144,60.7573,60.9436,1210910.0379003,0
+LH.US,D,20080826,000000,60.8165,61.3159,60.5203,61.206,854684.20727488,0
+LH.US,D,20080827,000000,61.1552,61.9507,59.6824,61.8492,1139729.3774028,0
+LH.US,D,20080828,000000,62.1624,62.8818,61.9001,62.2639,1063556.0285856,0
+LH.US,D,20080829,000000,62.0777,62.6109,61.8661,61.9169,671846.19566908,0
+LH.US,D,20080902,000000,62.2047,63.4574,62.2047,62.4756,801071.28821471,0
+LH.US,D,20080903,000000,62.5009,63.2204,62.137,62.9157,832197.02566645,0
+LH.US,D,20080904,000000,62.5263,62.6026,61.8154,61.8407,742798.8417686,0
+LH.US,D,20080905,000000,61.7476,62.0269,61.3244,61.7815,1087163.198014,0
+LH.US,D,20080908,000000,62.6618,63.9314,62.2555,63.6267,1338409.0732677,0
+LH.US,D,20080909,000000,63.6098,63.9568,62.8395,62.9665,1201756.3821737,0
+LH.US,D,20080910,000000,63.0003,63.5338,62.5771,62.6363,1119492.80423,0
+LH.US,D,20080911,000000,61.9423,62.9835,61.9423,62.958,1217696.124438,0
+LH.US,D,20080912,000000,62.6109,62.9411,62.23,62.7041,879110.10197671,0
+LH.US,D,20080915,000000,61.6884,63.4827,60.9098,62.7972,1452314.6699683,0
+LH.US,D,20080916,000000,62.0016,62.9411,61.0111,61.7901,1787058.7088953,0
+LH.US,D,20080917,000000,60.605,61.7646,60.1564,60.2325,2556740.8026076,0
+LH.US,D,20080918,000000,60.4525,62.5434,56.4319,62.2555,2442327.1945543,0
+LH.US,D,20080919,000000,64.321,66.2677,61.9254,62.2555,1958856.334238,0
+LH.US,D,20080922,000000,61.8407,62.7633,60.3341,60.4018,1135640.4767226,0
+LH.US,D,20080923,000000,60.3764,60.6896,58.802,59.2422,1771468.6674692,0
+LH.US,D,20080924,000000,59.2253,60.0886,58.9629,59.6907,1653360.7536003,0
+LH.US,D,20080925,000000,60.2494,60.3087,59.3014,59.7416,1269343.1577044,0
+LH.US,D,20080926,000000,59.1575,59.7416,58.7512,58.8528,1398704.1137514,0
+LH.US,D,20080929,000000,58.4042,58.8781,56.4658,57.7355,1898106.44638,0
+LH.US,D,20080930,000000,58.4127,58.8867,55.8057,58.8275,1920171.8604234,0
+LH.US,D,20081001,000000,58.1758,60.3257,57.947,58.582,1903513.8137343,0
+LH.US,D,20081002,000000,58.4127,58.7512,56.5843,57.1684,1319206.2441271,0
+LH.US,D,20081003,000000,57.6085,57.6085,56.0343,56.1442,1304551.8887276,0
+LH.US,D,20081006,000000,55.5264,55.7718,51.9036,53.3086,2090543.5097127,0
+LH.US,D,20081007,000000,53.6303,55.2217,52.2505,52.2505,1402113.6969248,0
+LH.US,D,20081008,000000,51.5987,53.3934,50.7017,51.3195,2762053.0001827,0
+LH.US,D,20081009,000000,51.4126,52.0051,46.8333,47.6121,2518396.5782574,0
+LH.US,D,20081010,000000,46.444,48.7633,44.8021,45.9955,3985898.4248347,0
+LH.US,D,20081013,000000,47.2482,51.0403,46.0886,51.0403,2325794.1158796,0
+LH.US,D,20081014,000000,52.6569,52.6569,50.6933,50.7779,2463585.6975417,0
+LH.US,D,20081015,000000,50.0583,50.4224,48.9326,49.0934,1838051.2345116,0
+LH.US,D,20081016,000000,49.2373,50.5662,47.4343,50.5577,2191695.6586113,0
+LH.US,D,20081017,000000,49.6944,52.3184,48.814,50.4646,1925114.9290294,0
+LH.US,D,20081020,000000,49.8891,51.9289,49.8891,51.8866,1858605.6101355,0
+LH.US,D,20081021,000000,52.9024,53.8674,51.8359,51.8359,2662706.0637197,0
+LH.US,D,20081022,000000,50.5747,51.3787,48.7972,49.4997,1801108.1763581,0
+LH.US,D,20081023,000000,49.2289,51.8529,48.9664,50.7017,2956568.1843754,0
+LH.US,D,20081024,000000,48.3316,52.6823,48.3316,50.9133,2599531.8984287,0
+LH.US,D,20081027,000000,50.3377,51.3364,48.9495,49.1272,1466381.8587572,0
+LH.US,D,20081028,000000,50.0075,51.0232,47.773,51.0232,3006339.1199014,0
+LH.US,D,20081029,000000,50.0667,52.4622,50.0667,50.8286,1480873.1779549,0
+LH.US,D,20081030,000000,51.7342,52.7162,50.9133,51.5987,1503880.1851338,0
+LH.US,D,20081031,000000,51.9121,52.6315,50.8286,52.0475,1632965.869913,0
+LH.US,D,20081103,000000,52.0475,53.5373,51.0147,51.9967,788167.79985033,0
+LH.US,D,20081104,000000,52.6484,53.5287,52.2252,53.5201,2408109.6763802,0
+LH.US,D,20081105,000000,52.9871,54.3244,52.293,52.5638,1047762.7826184,0
+LH.US,D,20081106,000000,52.2675,53.3086,52.0898,52.5299,2048853.4989637,0
+LH.US,D,20081107,000000,53.0377,53.952,52.5131,53.8843,1455199.7018842,0
+LH.US,D,20081110,000000,54.3921,55.0184,53.0632,53.7488,1132950.3793956,0
+LH.US,D,20081111,000000,53.224,53.7318,52.3184,53.0038,1030445.5025923,0
+LH.US,D,20081112,000000,52.5638,53.5965,52.1999,53.0377,1492532.6292157,0
+LH.US,D,20081113,000000,53.2832,54.7053,51.9457,54.7053,1647867.1424583,0
+LH.US,D,20081114,000000,53.9012,55.7294,53.588,54.6969,2241594.1876862,0
+LH.US,D,20081117,000000,54.1635,54.9931,53.5456,53.698,2244870.2702018,0
+LH.US,D,20081118,000000,53.2747,54.2144,52.7076,53.8334,1568910.3639956,0
+LH.US,D,20081119,000000,54.0958,54.8067,51.091,51.091,1462499.7068836,0
+LH.US,D,20081120,000000,50.7862,51.8443,49.6266,49.8468,2496840.3569888,0
+LH.US,D,20081121,000000,49.8213,50.8624,47.1889,50.5408,3063535.2911323,0
+LH.US,D,20081124,000000,50.9893,52.4791,50.6508,51.9797,2212467.4158372,0
+LH.US,D,20081125,000000,52.293,52.9193,51.0571,52.1068,1680734.2955709,0
+LH.US,D,20081126,000000,51.4041,53.224,50.981,52.9107,986344.21004932,0
+LH.US,D,20081128,000000,52.8433,53.7572,52.5808,53.6303,622420.23529443,0
+LH.US,D,20081201,000000,52.623,53.3595,49.762,50.4138,1720617.9124627,0
+LH.US,D,20081202,000000,50.964,51.1671,49.1864,50.2953,1915281.955796,0
+LH.US,D,20081203,000000,49.9398,51.8612,49.8468,51.7089,2059344.5241124,0
+LH.US,D,20081204,000000,51.1671,53.2071,51.1671,52.1745,1655787.3938769,0
+LH.US,D,20081205,000000,51.091,54.0874,50.5662,53.9858,1790947.9492995,0
+LH.US,D,20081208,000000,54.2989,54.7561,52.9617,53.3679,1320188.0056021,0
+LH.US,D,20081209,000000,53.1479,53.5287,51.6326,52.276,1950934.9013975,0
+LH.US,D,20081210,000000,52.8093,53.3171,52.3014,53.0971,1088367.0667783,0
+LH.US,D,20081211,000000,52.7415,54.2228,52.5131,52.9361,1226404.3841646,0
+LH.US,D,20081212,000000,52.0813,52.7329,49.9907,52.6484,1015339.844084,0
+LH.US,D,20081215,000000,52.6823,52.8177,51.3956,51.9121,1191322.0652687,0
+LH.US,D,20081216,000000,52.3014,53.952,52.0306,53.8674,1520349.2043427,0
+LH.US,D,20081217,000000,53.4441,54.2144,52.877,53.8758,1096843.7678417,0
+LH.US,D,20081218,000000,53.7404,55.0184,53.588,53.9858,1543935.1081795,0
+LH.US,D,20081219,000000,54.2567,54.6883,52.9617,53.4102,1995159.0618026,0
+LH.US,D,20081222,000000,53.3256,53.9858,52.877,53.7825,1896374.4820931,0
+LH.US,D,20081223,000000,54.1043,54.2228,52.4791,52.6908,1718667.3851518,0
+LH.US,D,20081224,000000,52.6908,52.8177,51.819,52.3606,700616.17814931,0
+LH.US,D,20081226,000000,52.3438,53.2747,52.2845,53.2664,644289.53332712,0
+LH.US,D,20081229,000000,53.4188,53.952,53.0717,53.7572,1041788.3328236,0
+LH.US,D,20081230,000000,53.9604,54.3159,53.4271,54.3159,962982.77634513,0
+LH.US,D,20081231,000000,54.4938,54.7137,54.045,54.5191,866240.87484313,0
+LH.US,D,20090102,000000,55.0101,55.12,53.5965,54.9592,870842.51256325,0
+LH.US,D,20090105,000000,54.646,55.7802,54.2482,55.5771,1510880.1090084,0
+LH.US,D,20090106,000000,51.4041,52.9279,49.9398,51.9714,7421843.8431592,0
+LH.US,D,20090107,000000,51.0403,51.6073,50.4391,51.2857,2986263.2200867,0
+LH.US,D,20090108,000000,51.0825,51.5311,50.7017,51.3956,1561489.8539777,0
+LH.US,D,20090109,000000,51.3956,51.7682,50.727,51.5058,1697725.5031937,0
+LH.US,D,20090112,000000,51.8612,51.8612,50.6762,51.311,1373581.1802166,0
+LH.US,D,20090113,000000,51.3027,52.4622,50.9554,52.0475,1040467.5033059,0
+LH.US,D,20090114,000000,51.3364,51.5311,50.6084,50.7186,2017453.6716655,0
+LH.US,D,20090115,000000,50.3206,50.8794,49.8213,50.727,1312570.1981517,0
+LH.US,D,20090116,000000,51.201,51.7342,50.8201,51.4634,1097383.6775819,0
+LH.US,D,20090120,000000,50.9472,51.7765,49.2373,49.5673,1566535.7062763,0
+LH.US,D,20090121,000000,49.9822,50.0499,47.9083,49.4406,2743783.4942253,0
+LH.US,D,20090122,000000,48.958,49.7451,48.5263,49.1358,1941567.4083339,0
+LH.US,D,20090123,000000,48.8818,49.2795,48.0015,48.7208,1164451.8089642,0
+LH.US,D,20090126,000000,48.8565,50.9554,48.8565,50.3292,1940813.6612568,0
+LH.US,D,20090127,000000,50.5323,51.2941,50.1515,51.1249,1056048.0933581,0
+LH.US,D,20090128,000000,51.7004,52.0982,51.2688,51.6242,1494722.9851419,0
+LH.US,D,20090129,000000,51.4126,52.0221,50.7609,50.9554,1412278.6496705,0
+LH.US,D,20090130,000000,50.7948,51.0232,49.6944,50.1091,1447424.7653408,0
+LH.US,D,20090202,000000,49.3728,50.7862,49.3728,50.5323,939338.98284246,0
+LH.US,D,20090203,000000,50.6001,51.4211,50.3123,51.1587,1370763.4893406,0
+LH.US,D,20090204,000000,51.1842,51.2096,49.9061,50.2107,1335538.2184128,0
+LH.US,D,20090205,000000,49.8721,51.0657,49.8129,50.9301,1458518.3155826,0
+LH.US,D,20090206,000000,51.0486,52.6823,50.854,52.2675,1546101.835671,0
+LH.US,D,20090209,000000,52.2337,52.4791,51.5058,52.0729,864050.51891678,0
+LH.US,D,20090210,000000,52.039,52.2166,50.6508,50.8201,1275630.6842634,0
+LH.US,D,20090211,000000,51.1587,51.1587,50.3377,50.5747,2740723.6118903,0
+LH.US,D,20090212,000000,49.9652,53.1055,49.652,52.8347,3175143.0225271,0
+LH.US,D,20090213,000000,52.8515,53.7318,52.4706,53.1986,1414689.9314642,0
+LH.US,D,20090217,000000,51.9882,53.2832,51.9882,52.6061,1685344.2032433,0
+LH.US,D,20090218,000000,53.0293,53.0377,52.0221,52.4198,1616972.9636697,0
+LH.US,D,20090219,000000,53.1732,54.045,52.6908,52.9107,1408989.5715156,0
+LH.US,D,20090220,000000,52.4453,53.0802,51.0486,52.5808,1366230.374082,0
+LH.US,D,20090223,000000,52.9446,52.9446,51.1164,51.2602,1485526.7982322,0
+LH.US,D,20090224,000000,51.4465,51.9714,51.0318,51.7598,1391595.4990758,0
+LH.US,D,20090225,000000,51.6158,51.8782,50.3461,50.4224,1226104.3030398,0
+LH.US,D,20090226,000000,50.7862,51.1164,48.34,48.3654,1962290.7272681,0
+LH.US,D,20090227,000000,47.5359,47.9591,46.554,46.5625,2992997.3240673,0
+LH.US,D,20090302,000000,45.115,46.6302,45.115,46.08,2835490.1762246,0
+LH.US,D,20090303,000000,46.571,47.5782,46.0971,46.5963,2101628.7900024,0
+LH.US,D,20090304,000000,47.0028,48.1285,46.7064,47.3921,1108979.3320679,0
+LH.US,D,20090305,000000,46.7064,47.1296,46.0294,46.2831,1413538.045257,0
+LH.US,D,20090306,000000,46.3763,47.3328,45.4198,46.5456,2647716.1845432,0
+LH.US,D,20090309,000000,46.1139,46.3848,45.0729,45.2928,1660862.7817191,0
+LH.US,D,20090310,000000,45.9192,46.8166,45.2674,46.6217,1464250.5739184,0
+LH.US,D,20090311,000000,46.9519,47.4005,45.1067,45.3438,1609607.9804739,0
+LH.US,D,20090312,000000,45.2252,47.3497,45.0897,47.1805,1149665.1343286,0
+LH.US,D,20090313,000000,47.2736,48.6701,46.8842,48.3654,1381636.1137149,0
+LH.US,D,20090316,000000,48.4839,49.6098,48.2978,48.6701,1391011.8767308,0
+LH.US,D,20090317,000000,48.6023,49.195,48.247,49.1864,640241.9824082,0
+LH.US,D,20090318,000000,48.7464,50.0245,48.5517,48.9326,1247434.872754,0
+LH.US,D,20090319,000000,49.2035,49.2035,47.4343,47.9761,1177222.9780923,0
+LH.US,D,20090320,000000,48.2978,48.8479,47.8999,48.0439,1686681.5726654,0
+LH.US,D,20090323,000000,48.5431,49.1611,47.6544,49.1611,1338739.8713579,0
+LH.US,D,20090324,000000,48.7464,49.5843,48.5094,48.8311,855974.31982697,0
+LH.US,D,20090325,000000,48.8226,49.9568,48.4501,49.6774,1545911.6267691,0
+LH.US,D,20090326,000000,49.8213,50.473,49.2881,50.3799,1428573.9998819,0
+LH.US,D,20090327,000000,50.0414,50.0667,49.1358,49.1864,982098.18027623,0
+LH.US,D,20090330,000000,48.7126,49.2542,48.3147,49.085,1178163.3898061,0
+LH.US,D,20090331,000000,49.5843,50.1515,49.1019,49.5081,1384203.3431797,0
+LH.US,D,20090401,000000,49.5504,49.6944,48.3147,49.6098,1389414.5945235,0
+LH.US,D,20090402,000000,50.3545,50.8963,49.7198,50.4901,1459939.5659491,0
+LH.US,D,20090403,000000,50.7862,50.7862,49.2456,50.0836,1350041.351828,0
+LH.US,D,20090406,000000,49.9061,50.8879,49.6774,50.71,1127032.6378449,0
+LH.US,D,20090407,000000,49.9314,50.7186,49.7537,50.0922,916819.90284673,0
+LH.US,D,20090408,000000,50.1768,50.6169,49.4149,50.0075,815269.61481816,0
+LH.US,D,20090409,000000,50.8794,51.0147,49.9736,50.5323,862912.80977057,0
+LH.US,D,20090413,000000,50.2867,50.6593,50.1346,50.4477,711238.34111251,0
+LH.US,D,20090414,000000,49.999,50.8455,49.8891,50.6508,743986.17062835,0
+LH.US,D,20090415,000000,50.5408,51.5566,50.5408,51.5395,1027033.5565754,0
+LH.US,D,20090416,000000,51.5311,52.3691,51.2518,52.1152,1265249.5313373,0
+LH.US,D,20090417,000000,52.5638,52.9446,52.2505,52.8433,1791468.9562917,0
+LH.US,D,20090420,000000,52.4791,53.3934,52.2505,52.276,1629584.6408615,0
+LH.US,D,20090421,000000,52.5299,53.6896,52.5299,53.5965,2281827.5054164,0
+LH.US,D,20090422,000000,53.2917,53.6558,52.7246,53.131,1505085.2353199,0
+LH.US,D,20090423,000000,53.3763,54.1297,50.4391,52.1236,3923742.6450931,0
+LH.US,D,20090424,000000,52.1828,52.5385,51.4211,51.7342,1875401.8831695,0
+LH.US,D,20090427,000000,51.5395,53.1732,51.4889,52.7754,1936147.0453404,0
+LH.US,D,20090428,000000,52.6823,53.8758,52.2083,53.3934,1358894.92643,0
+LH.US,D,20090429,000000,53.9182,54.1974,53.1394,53.7911,1211791.3785266,0
+LH.US,D,20090430,000000,54.0704,54.663,53.9436,54.2989,1549679.1807329,0
+LH.US,D,20090501,000000,54.1974,54.2397,53.0209,53.2832,1738274.2605315,0
+LH.US,D,20090504,000000,53.698,54.1721,52.9024,54.1721,1553966.5602674,0
+LH.US,D,20090505,000000,54.1297,54.9846,53.715,54.7137,1369558.4391544,0
+LH.US,D,20090506,000000,54.8915,55.0184,53.9097,54.5276,1142591.9623055,0
+LH.US,D,20090507,000000,54.6206,55.594,54.5783,54.8491,1412250.2955486,0
+LH.US,D,20090508,000000,54.7222,55.8565,51.2602,55.2385,1885566.835915,0
+LH.US,D,20090511,000000,54.7391,55.6533,54.4852,54.8746,1563842.0646838,0
+LH.US,D,20090512,000000,55.0101,55.3148,54.0112,54.6206,1563456.921193,0
+LH.US,D,20090513,000000,54.1552,54.8238,53.7657,54.1635,1298582.1646199,0
+LH.US,D,20090514,000000,54.2567,54.553,53.2664,53.5965,2286952.5129721,0
+LH.US,D,20090515,000000,53.4441,53.5794,52.039,52.1913,2465529.1363221,0
+LH.US,D,20090518,000000,52.4537,52.7076,51.6834,52.4791,1932339.3230369,0
+LH.US,D,20090519,000000,52.8177,53.114,52.3267,52.3945,1194066.5079963,0
+LH.US,D,20090520,000000,52.64,52.8686,51.9543,52.039,1364234.9527444,0
+LH.US,D,20090521,000000,51.8612,52.0898,50.6169,50.964,1961622.042557,0
+LH.US,D,20090522,000000,50.964,51.4634,50.6084,50.6254,1177056.3976255,0
+LH.US,D,20090526,000000,50.5155,51.8274,50.0753,51.6326,1756126.7246108,0
+LH.US,D,20090527,000000,51.6326,51.8697,51.201,51.3364,1104675.412629,0
+LH.US,D,20090528,000000,51.7512,52.1407,51.2435,51.7851,1918317.0282744,0
+LH.US,D,20090529,000000,51.9289,52.056,51.311,51.5987,2992012.0183269,0
+LH.US,D,20090601,000000,52.0306,52.5299,51.9289,52.3945,1959966.8706839,0
+LH.US,D,20090602,000000,52.1828,52.9024,51.8104,52.3438,1916407.8507248,0
+LH.US,D,20090603,000000,52.0813,52.4283,51.7004,51.9714,1650168.5520291,0
+LH.US,D,20090604,000000,51.9628,52.166,51.5566,52.1321,1776495.6170196,0
+LH.US,D,20090605,000000,52.2505,52.6061,51.6919,51.8443,1662017.0307699,0
+LH.US,D,20090608,000000,51.8443,51.8443,51.328,51.5142,972515.66845393,0
+LH.US,D,20090609,000000,51.7936,51.9714,50.854,51.201,1031466.2509851,0
+LH.US,D,20090610,000000,51.5058,51.5905,50.5831,50.9893,1444496.0208202,0
+LH.US,D,20090611,000000,51.2602,51.9289,51.0571,51.6665,1648396.4194025,0
+LH.US,D,20090612,000000,51.2941,52.8093,51.1925,52.7839,2346055.4989092,0
+LH.US,D,20090615,000000,52.3945,52.7668,51.7259,52.6484,2335119.0777603,0
+LH.US,D,20090616,000000,52.6484,53.2832,52.2675,52.9107,2258006.4986511,0
+LH.US,D,20090617,000000,52.9193,55.0777,52.403,55.0016,3060263.9343038,0
+LH.US,D,20090618,000000,55.0269,56.7536,54.9592,56.6098,2449432.2649648,0
+LH.US,D,20090619,000000,56.5421,57.1684,55.8649,56.5082,1991767.1999555,0
+LH.US,D,20090622,000000,56.0849,56.0849,55.2724,55.6194,1812247.8020483,0
+LH.US,D,20090623,000000,55.7802,55.9157,54.7222,55.3994,1758159.9514442,0
+LH.US,D,20090624,000000,55.594,56.0343,55.0693,56.0343,1837329.3858219,0
+LH.US,D,20090625,000000,55.831,57.3547,55.6194,57.0075,2322304.1960273,0
+LH.US,D,20090626,000000,56.9653,57.2446,56.2119,56.7367,1275902.4112661,0
+LH.US,D,20090629,000000,56.7959,57.0584,55.9665,56.9229,1760648.0256518,0
+LH.US,D,20090630,000000,56.7198,57.6341,56.7198,57.38,1794375.2537991,0
+LH.US,D,20090701,000000,57.5577,57.7947,56.889,57.2615,1215413.617615,0
+LH.US,D,20090702,000000,56.7791,57.1938,55.611,56.4658,1484726.9757067,0
+LH.US,D,20090706,000000,56.0173,57.0753,55.8987,57.016,1457757.4799751,0
+LH.US,D,20090707,000000,56.8975,57.6423,56.889,57.3462,2444275.3590217,0
+LH.US,D,20090708,000000,57.6085,57.6847,56.3896,57.2023,1844823.1439884,0
+LH.US,D,20090709,000000,57.5577,57.5577,56.178,57.0329,1134689.432213,0
+LH.US,D,20090710,000000,56.9061,57.0668,55.7718,56.0849,1274233.0623318,0
+LH.US,D,20090713,000000,56.0004,56.8469,55.611,56.7113,917203.86491581,0
+LH.US,D,20090714,000000,56.6775,57.0329,56.0426,56.4912,1296897.457203,0
+LH.US,D,20090715,000000,56.7113,56.9229,56.2797,56.8384,1885433.3352571,0
+LH.US,D,20090716,000000,56.8469,57.2954,56.2967,56.9992,1213284.6956199,0
+LH.US,D,20090717,000000,56.7705,56.9992,56.2458,56.6859,1650305.5969521,0
+LH.US,D,20090720,000000,56.8214,56.8214,56.0343,56.5336,1274479.9794779,0
+LH.US,D,20090721,000000,56.9992,57.5747,56.7367,57.397,2051983.0851819,0
+LH.US,D,20090722,000000,57.0414,57.6509,57.0414,57.397,1238078.0124861,0
+LH.US,D,20090723,000000,57.5238,58.3873,56.8637,57.8625,1932362.9514719,0
+LH.US,D,20090724,000000,57.7694,58.2095,57.507,58.0572,849624.17791537,0
+LH.US,D,20090727,000000,58.0149,58.3111,57.2954,57.7778,1441027.3665592,0
+LH.US,D,20090728,000000,57.8201,58.4127,55.1285,56.0935,5780351.6524694,0
+LH.US,D,20090729,000000,56.559,58.0741,56.4489,57.4646,3916615.1276693,0
+LH.US,D,20090730,000000,58.1248,58.2011,56.9144,57.0584,1464635.7174094,0
+LH.US,D,20090731,000000,57.0838,57.617,56.6182,56.8722,1655888.9961474,0
+LH.US,D,20090803,000000,57.3293,57.3715,56.3643,57.2191,1394215.8925194,0
+LH.US,D,20090804,000000,57.0584,57.5916,56.8637,57.4139,886864.95435025,0
+LH.US,D,20090805,000000,57.2191,57.4139,56.4658,56.5336,931085.57048999,0
+LH.US,D,20090806,000000,56.5251,56.5336,55.8818,56.4151,859493.77522318,0
+LH.US,D,20090807,000000,56.5166,57.2023,56.5166,56.9568,1083549.2288777,0
+LH.US,D,20090810,000000,56.889,57.3376,56.5843,57.3376,924522.77266324,0
+LH.US,D,20090811,000000,57.0838,57.8201,57.0246,57.6509,1454157.6878997,0
+LH.US,D,20090812,000000,57.3462,58.3957,57.0584,57.9894,1089798.9499405,0
+LH.US,D,20090813,000000,58.0826,58.2519,57.397,58.1925,884756.11652473,0
+LH.US,D,20090814,000000,58.1079,58.5904,57.3547,57.8625,705875.86778476,0
+LH.US,D,20090817,000000,57.6847,58.8781,57.6762,58.4804,1016915.8606998,0
+LH.US,D,20090818,000000,58.4635,58.6243,57.5747,57.947,732773.29678966,0
+LH.US,D,20090819,000000,57.3547,58.3364,57.3547,58.328,1148657.381575,0
+LH.US,D,20090820,000000,58.3703,58.8613,57.947,58.7598,679689.65467393,0
+LH.US,D,20090821,000000,58.9967,59.2422,58.455,59.1151,983331.58458427,0
+LH.US,D,20090824,000000,59.403,59.403,58.8781,59.1406,584516.68125723,0
+LH.US,D,20090825,000000,59.3184,59.9954,59.0221,59.6653,879077.02216769,0
+LH.US,D,20090826,000000,59.7246,60.3425,59.4792,59.8855,1317169.4730283,0
+LH.US,D,20090827,000000,59.9277,60.1817,59.4198,59.8855,683197.29585265,0
+LH.US,D,20090828,000000,60.1056,60.1056,59.3777,59.64,953272.6709737,0
+LH.US,D,20090831,000000,59.5215,59.8855,58.7682,59.073,1011272.2089954,0
+LH.US,D,20090901,000000,58.2603,58.7005,57.4478,58.1842,2097525.7122612,0
+LH.US,D,20090902,000000,58.0149,58.6665,57.8964,58.2942,1487649.8131186,0
+LH.US,D,20090903,000000,58.2687,59.53,57.7947,58.4804,2312364.894836,0
+LH.US,D,20090904,000000,58.3873,59.1151,58.2095,58.8275,875626.08923304,0
+LH.US,D,20090908,000000,58.9629,59.0559,57.6423,57.8878,1448739.6877496,0
+LH.US,D,20090909,000000,57.8878,58.2095,57.1938,57.9387,2046575.7178276,0
+LH.US,D,20090910,000000,57.8455,58.2603,57.397,58.235,1032875.6871341,0
+LH.US,D,20090911,000000,58.2773,58.8951,58.0995,58.5988,1102737.8809574,0
+LH.US,D,20090914,000000,58.5988,59.0391,58.4212,58.7005,1174655.7486275,0
+LH.US,D,20090915,000000,58.5396,58.7005,57.9217,57.9217,1484393.814773,0
+LH.US,D,20090916,000000,56.889,56.9061,55.1624,55.2471,5015012.4651135,0
+LH.US,D,20090917,000000,55.5433,55.6448,52.5299,53.952,6733842.8864669,0
+LH.US,D,20090918,000000,54.0874,54.7985,53.6896,53.7488,2514386.8328345,0
+LH.US,D,20090921,000000,53.5201,54.5276,53.0632,54.3666,2470663.5952519,0
+LH.US,D,20090922,000000,54.1382,57.9726,53.8843,56.4827,8179415.1825022,0
+LH.US,D,20090923,000000,56.195,57.2108,55.7549,56.322,1734022.3236495,0
+LH.US,D,20090924,000000,56.322,56.652,55.7972,55.9495,1413551.0408963,0
+LH.US,D,20090925,000000,56.0512,56.3559,55.5179,55.7125,1400801.1373596,0
+LH.US,D,20090928,000000,55.704,56.6943,55.4755,56.4066,1493912.5298209,0
+LH.US,D,20090929,000000,56.3812,56.3982,55.6702,55.7633,2655165.048683,0
+LH.US,D,20090930,000000,55.9665,56.0257,55.0693,55.611,1948805.9794023,0
+LH.US,D,20091001,000000,55.5433,55.6025,54.8238,54.8238,1614149.3656847,0
+LH.US,D,20091002,000000,54.6799,54.79,54.0112,54.4683,1527396.3850874,0
+LH.US,D,20091005,000000,54.4767,55.4332,54.1043,55.3063,1269189.5728769,0
+LH.US,D,20091006,000000,55.3231,56.0765,55.0946,55.7633,1125295.9478709,0
+LH.US,D,20091007,000000,55.7633,56.4151,55.6194,56.0765,1057520.1448598,0
+LH.US,D,20091008,000000,56.2797,56.652,56.0765,56.2881,845946.41200452,0
+LH.US,D,20091009,000000,56.4827,57.2023,56.4319,57.1599,901597.28358516,0
+LH.US,D,20091012,000000,57.0753,57.2108,56.7113,56.7959,592405.03428865,0
+LH.US,D,20091013,000000,56.7198,56.7198,56.0343,56.1611,983781.70627142,0
+LH.US,D,20091014,000000,56.322,57.8201,56.0935,57.5155,2203014.8604074,0
+LH.US,D,20091015,000000,57.4731,57.8625,57.2446,57.8032,859688.70981209,0
+LH.US,D,20091016,000000,57.3886,57.4646,56.7705,57.1853,1490530.1193476,0
+LH.US,D,20091019,000000,57.3886,59.2253,57.3039,59.1236,2075103.508849,0
+LH.US,D,20091020,000000,59.2507,59.9786,58.8951,59.403,1878874.0816956,0
+LH.US,D,20091021,000000,59.2507,59.7246,58.2687,58.2773,1779596.8491159,0
+LH.US,D,20091022,000000,58.5734,60.4525,58.4973,60.2494,2434058.423719,0
+LH.US,D,20091023,000000,60.351,60.6388,59.6653,59.8685,1065916.5092441,0
+LH.US,D,20091026,000000,59.8516,60.5373,59.5131,59.7585,1474788.8559374,0
+LH.US,D,20091027,000000,59.9024,60.7826,59.547,60.2664,1494637.9227757,0
+LH.US,D,20091028,000000,60.3341,60.4357,59.0898,59.2507,1840015.9388836,0
+LH.US,D,20091029,000000,59.3014,59.3014,58.7851,59.0983,1854223.7168611,0
+LH.US,D,20091030,000000,58.912,59.1661,57.9641,58.3111,2010150.1224009,0
+LH.US,D,20091102,000000,58.3788,59.6061,58.3788,59.2507,1305442.6807281,0
+LH.US,D,20091103,000000,59.0475,59.3859,58.7343,59.31,980355.58319353,0
+LH.US,D,20091104,000000,59.5554,60.1902,59.3945,59.5046,985474.68364059,0
+LH.US,D,20091105,000000,59.5808,60.5287,59.4708,60.4695,1040407.2507966,0
+LH.US,D,20091106,000000,60.3341,60.842,60.0801,60.7319,1105820.2103058,0
+LH.US,D,20091109,000000,60.9857,62.0016,60.6642,62.0016,1116224.9916667,0
+LH.US,D,20091110,000000,61.6798,62.2471,61.6798,62.0016,860424.73556297,0
+LH.US,D,20091111,000000,62.01,62.3063,61.4853,61.9932,668892.64129159,0
+LH.US,D,20091112,000000,62.0438,62.2133,61.3159,61.4006,583049.3554425,0
+LH.US,D,20091113,000000,61.4091,61.8746,61.1974,61.6037,689145.75436891,0
+LH.US,D,20091116,000000,61.646,62.7212,61.646,62.6533,943762.22587818,0
+LH.US,D,20091117,000000,62.3402,62.8904,62.1878,62.7972,937624.73988178,0
+LH.US,D,20091118,000000,62.9157,63.1018,62.4248,62.6787,484498.69723973,0
+LH.US,D,20091119,000000,62.8479,62.8565,61.6206,62.1031,741013.71350286,0
+LH.US,D,20091120,000000,61.9001,62.5348,61.9001,62.3485,667757.29498889,0
+LH.US,D,20091123,000000,62.4924,63.2459,62.4924,63.0511,495765.91647897,0
+LH.US,D,20091124,000000,62.7804,63.3135,62.6702,63.1442,497825.13459095,0
+LH.US,D,20091125,000000,63.0765,63.1781,62.7041,62.8987,465365.57198236,0
+LH.US,D,20091127,000000,61.9678,62.3909,61.4344,62.0354,424619.51721227,0
+LH.US,D,20091130,000000,62.2133,62.2133,61.4683,61.7562,844332.58989266,0
+LH.US,D,20091201,000000,62.2471,62.8733,61.7562,62.4671,1191414.2161654,0
+LH.US,D,20091202,000000,62.4842,62.6363,61.9678,62.2978,799644.1307395,0
+LH.US,D,20091203,000000,62.3994,62.6026,61.4006,61.4683,696874.61546392,0
+LH.US,D,20091204,000000,61.7137,62.6195,61.4091,61.8322,551742.86046289,0
+LH.US,D,20091207,000000,61.6798,62.5687,61.5784,62.2555,640895.30863649,0
+LH.US,D,20091208,000000,62.154,62.5095,61.7137,62.154,644288.35190535,0
+LH.US,D,20091209,000000,62.2555,62.3994,61.7052,61.8407,841335.32291037,0
+LH.US,D,20091210,000000,62.2555,62.4333,61.7983,62.2133,803945.68733488,0
+LH.US,D,20091211,000000,62.3994,62.9411,62.3231,62.4756,764996.57504807,0
+LH.US,D,20091214,000000,62.6026,63.4152,62.6026,63.2713,1031070.4746985,0
+LH.US,D,20091215,000000,63.2713,64.3377,63.0089,64.2617,904889.90600518,0
+LH.US,D,20091216,000000,64.0839,64.9471,63.449,64.1514,1063996.6988987,0
+LH.US,D,20091217,000000,64.0245,64.0245,63.0342,63.3559,776448.09608046,0
+LH.US,D,20091218,000000,63.3474,63.5844,62.7041,63.0089,1198431.8613663,0
+LH.US,D,20091221,000000,63.593,64.2106,63.3305,63.8214,587704.15714144,0
+LH.US,D,20091222,000000,63.7875,64.397,63.7875,64.2278,1126244.6295369,0
+LH.US,D,20091223,000000,64.3716,64.7948,64.1685,64.7101,475125.29706732,0
+LH.US,D,20091224,000000,64.8117,64.9556,64.3546,64.4055,267856.66507269,0
+LH.US,D,20091228,000000,64.5408,64.5748,64.2699,64.4562,499757.94057558,0
+LH.US,D,20091229,000000,64.6847,64.744,64.0329,64.0584,572626.85275523,0
+LH.US,D,20091230,000000,64.0415,64.1431,63.4659,63.7453,650499.08605034,0
+LH.US,D,20091231,000000,63.8553,63.8553,63.3389,63.3474,589287.26228777,0
+LH.US,D,20100104,000000,63.8807,64.7525,63.3389,64.6424,1043646.7092378,0
+LH.US,D,20100105,000000,64.3802,64.6424,63.7792,63.8553,1021392.2677143,0
+LH.US,D,20100106,000000,63.7707,64.1599,62.4756,62.7972,2340300.7935601,0
+LH.US,D,20100107,000000,62.4756,62.8479,62.1116,62.7804,1836901.7111479,0
+LH.US,D,20100108,000000,62.7633,62.9919,62.4842,62.6873,899118.66075157,0
+LH.US,D,20100111,000000,63.1442,63.6776,62.9496,63.3897,995959.80168066,0
+LH.US,D,20100112,000000,63.2796,63.669,62.3994,62.4756,1321708.4953957,0
+LH.US,D,20100113,000000,62.7041,63.9653,62.7041,63.7875,1220756.0067731,0
+LH.US,D,20100114,000000,63.8807,65.1757,63.6098,65.108,1582092.6678933,0
+LH.US,D,20100115,000000,65.0996,65.1503,63.8468,64.1178,920833.19253487,0
+LH.US,D,20100119,000000,64.2617,65.1757,64.2617,64.8117,1043131.6093544,0
+LH.US,D,20100120,000000,64.6509,65.252,63.906,64.1431,1975330.0791339,0
+LH.US,D,20100121,000000,64.3802,64.4055,62.7212,63.1442,993891.13219468,0
+LH.US,D,20100122,000000,63.1611,63.1697,60.9943,61.1721,2612642.1355995,0
+LH.US,D,20100125,000000,61.2313,61.9001,59.4198,61.8322,2892438.2488877,0
+LH.US,D,20100126,000000,61.3583,62.4164,61.3583,61.9423,1406027.7471859,0
+LH.US,D,20100127,000000,61.7309,62.1031,60.8165,61.1043,1747090.0296373,0
+LH.US,D,20100128,000000,61.3413,61.5698,60.0125,60.131,1354349.9969538,0
+LH.US,D,20100129,000000,60.2325,60.8335,59.5215,60.1817,1871994.6628395,0
+LH.US,D,20100201,000000,60.7066,60.7996,59.987,60.605,1229375.6598684,0
+LH.US,D,20100202,000000,60.6557,61.5276,60.4357,61.4514,1504429.5462481,0
+LH.US,D,20100203,000000,61.2313,61.2567,60.588,60.7742,637356.95049227,0
+LH.US,D,20100204,000000,60.2748,60.7742,59.64,59.7077,1631632.044756,0
+LH.US,D,20100205,000000,59.6231,59.8516,58.9205,59.7923,1199092.2761251,0
+LH.US,D,20100208,000000,59.7501,59.9533,59.2337,59.3692,746545.13014102,0
+LH.US,D,20100209,000000,59.6907,60.0718,59.2507,59.3777,1672756.1544865,0
+LH.US,D,20100210,000000,59.1828,60.2409,58.9374,60.0718,2043872.6248614,0
+LH.US,D,20100211,000000,59.0814,60.6388,58.819,60.5712,1869332.9196346,0
+LH.US,D,20100212,000000,60.3849,60.8081,59.7416,60.7404,1276372.617123,0
+LH.US,D,20100216,000000,61.2567,61.3159,60.5456,61.3075,1002166.9915604,0
+LH.US,D,20100217,000000,61.3583,62.2133,61.3583,61.9169,1207039.7002439,0
+LH.US,D,20100218,000000,61.9423,62.0608,61.6037,61.8915,1357845.8239153,0
+LH.US,D,20100219,000000,61.7901,62.7212,61.6122,62.6195,1108512.6704763,0
+LH.US,D,20100222,000000,62.7804,63.0342,62.357,62.6109,695964.92071565,0
+LH.US,D,20100223,000000,62.374,62.7719,61.934,62.1285,1326548.7803095,0
+LH.US,D,20100224,000000,62.3825,62.4756,61.9932,62.2133,826107.9779618,0
+LH.US,D,20100225,000000,61.9932,62.0016,61.3413,61.9001,1341882.4532156,0
+LH.US,D,20100226,000000,61.9085,62.518,61.8576,62.0523,840967.90074582,0
+LH.US,D,20100301,000000,62.1031,62.8311,62.0016,62.7972,985832.65443114,0
+LH.US,D,20100302,000000,62.9496,63.5505,62.9157,63.1866,775793.58843041,0
+LH.US,D,20100303,000000,63.0258,63.0681,61.6798,62.0269,2408777.1796697,0
+LH.US,D,20100304,000000,62.1455,62.374,61.1043,61.4429,1137435.0563624,0
+LH.US,D,20100305,000000,61.6122,61.7309,61.0028,61.3244,1726079.6252176,0
+LH.US,D,20100308,000000,61.1468,61.2398,60.8251,60.9774,1260135.1565773,0
+LH.US,D,20100309,000000,60.8843,61.0535,60.6473,60.8504,688103.74038453,0
+LH.US,D,20100310,000000,60.8335,61.4767,60.6219,61.2144,885772.13923059,0
+LH.US,D,20100311,000000,61.1635,62.4671,61.0196,62.4503,1322796.5848283,0
+LH.US,D,20100312,000000,62.374,62.865,62.2133,62.3825,799375.94800204,0
+LH.US,D,20100315,000000,62.3825,63.2036,62.2471,63.2036,1336120.6593359,0
+LH.US,D,20100316,000000,63.1697,63.5675,62.7972,63.4827,829382.87905556,0
+LH.US,D,20100317,000000,63.5759,64.3293,63.4827,64.0839,1209832.5812634,0
+LH.US,D,20100318,000000,64.3377,64.5408,63.8807,64.4731,797632.16949757,0
+LH.US,D,20100319,000000,64.0245,64.4562,63.6267,63.9146,1391646.300211,0
+LH.US,D,20100322,000000,63.8468,64.6933,63.7536,64.5493,1318106.3404768,0
+LH.US,D,20100323,000000,63.5338,63.8214,62.6787,62.9157,1723150.8806968,0
+LH.US,D,20100324,000000,62.8565,63.2036,62.4417,62.6195,1371347.1116854,0
+LH.US,D,20100325,000000,62.6279,63.5338,62.4842,63.3981,1265043.9639526,0
+LH.US,D,20100326,000000,64.321,64.321,63.2967,63.9737,1255114.1141356,0
+LH.US,D,20100329,000000,64.1431,64.2278,63.8807,64.1685,694789.40607341,0
+LH.US,D,20100330,000000,64.1178,64.2954,64.0329,64.287,641022.90218561,0
+LH.US,D,20100331,000000,64.0668,64.3546,63.6437,64.0839,1016921.7678085,0
+LH.US,D,20100401,000000,64.3632,65.3619,64.3632,65.3195,1128776.4163494,0
+LH.US,D,20100405,000000,65.565,65.5989,65.0232,65.0825,846778.13291722,0
+LH.US,D,20100406,000000,65.2774,65.5735,65.108,65.3027,1527768.5329391,0
+LH.US,D,20100407,000000,65.3874,65.582,64.4393,64.7186,1243445.211501,0
+LH.US,D,20100408,000000,64.744,64.8033,64.2617,64.4393,1079930.5340544,0
+LH.US,D,20100409,000000,64.3546,64.5408,64.0921,64.4648,907074.35482279,0
+LH.US,D,20100412,000000,64.4055,64.8964,64.287,64.8964,683982.94131705,0
+LH.US,D,20100413,000000,64.7101,64.8202,64.1939,64.7017,838955.93950388,0
+LH.US,D,20100414,000000,64.7272,64.7272,64.0668,64.5493,728594.60805641,0
+LH.US,D,20100415,000000,64.2106,65.9714,64.2106,65.8104,1711011.7722053,0
+LH.US,D,20100416,000000,65.3111,65.9882,64.981,65.1588,1213616.6751317,0
+LH.US,D,20100419,000000,63.6012,68.4091,63.6012,67.1479,4728730.3464124,0
+LH.US,D,20100420,000000,67.4696,67.9181,66.7332,67.9181,1402098.3384422,0
+LH.US,D,20100421,000000,67.2241,70.2544,66.8093,68.5615,3806055.3173675,0
+LH.US,D,20100422,000000,67.9858,68.5954,67.241,68.299,1386741.0371009,0
+LH.US,D,20100423,000000,68.0875,68.2228,67.1225,67.7065,1435124.9834912,0
+LH.US,D,20100426,000000,67.8083,67.8083,66.7247,66.7924,1312195.6874567,0
+LH.US,D,20100427,000000,66.2169,66.8347,65.4127,65.5311,1757071.8620114,0
+LH.US,D,20100428,000000,65.5735,66.2507,65.0911,66.1321,2138759.6942143,0
+LH.US,D,20100429,000000,66.6062,66.86,66.293,66.7247,1108795.0302747,0
+LH.US,D,20100430,000000,66.8347,67.0125,66.4709,66.5046,1878094.3433399,0
+LH.US,D,20100503,000000,66.5131,66.9193,66.2169,66.4962,1355836.2255167,0
+LH.US,D,20100504,000000,65.9375,66.2169,65.5058,65.8782,1904676.3327372,0
+LH.US,D,20100505,000000,65.7766,66.4962,65.6497,65.7428,1196338.3820235,0
+LH.US,D,20100506,000000,65.6497,66.2338,61.8915,64.5493,2092887.4504667,0
+LH.US,D,20100507,000000,64.3802,64.8879,63.4659,63.6776,1841770.3501839,0
+LH.US,D,20100510,000000,65.7937,65.7937,64.4986,65.0571,1516068.9133389,0
+LH.US,D,20100511,000000,64.6509,65.4552,64.2361,65.125,1477639.6266224,0
+LH.US,D,20100512,000000,65.3027,65.5058,64.9049,65.3366,1614056.0333664,0
+LH.US,D,20100513,000000,65.201,65.9122,64.9133,65.8529,2096566.3977992,0
+LH.US,D,20100514,000000,65.3874,65.7089,64.854,65.5735,1771624.6151402,0
+LH.US,D,20100517,000000,65.4634,65.9544,64.9641,65.6159,1170076.5579206,0
+LH.US,D,20100518,000000,65.8276,66.3777,64.8711,65.1164,1608478.54128,0
+LH.US,D,20100519,000000,65.0149,65.8868,64.8202,65.7766,2184366.118068,0
+LH.US,D,20100520,000000,64.7609,65.0232,64.1093,64.3124,3233407.1990208,0
+LH.US,D,20100521,000000,63.6012,64.4731,63.4913,64.3293,2568409.7052422,0
+LH.US,D,20100524,000000,64.1178,64.4224,63.6437,63.8214,1535713.5942146,0
+LH.US,D,20100525,000000,62.9326,63.9399,62.5517,63.8722,1512186.7614652,0
+LH.US,D,20100526,000000,63.9314,64.3632,63.4234,63.4745,1113803.0770772,0
+LH.US,D,20100527,000000,64.2785,64.7186,64.1346,64.6762,1386713.8644007,0
+LH.US,D,20100528,000000,64.4901,64.5748,63.889,63.9991,1009940.7466819,0
+LH.US,D,20100601,000000,63.5338,64.287,63.3135,63.4827,780896.14897296,0
+LH.US,D,20100602,000000,63.7792,64.8711,63.449,64.8202,1099870.5703677,0
+LH.US,D,20100603,000000,65.0318,65.7174,64.8202,65.0657,1249420.8427175,0
+LH.US,D,20100604,000000,64.2445,64.7609,63.3135,63.5252,997572.44237078,0
+LH.US,D,20100607,000000,63.7707,64.4309,63.4234,63.4827,1052917.3257179,0
+LH.US,D,20100608,000000,63.5675,63.9483,63.2459,63.8722,1168061.0524134,0
+LH.US,D,20100609,000000,64.0329,64.6762,63.8468,63.9653,1263315.5439309,0
+LH.US,D,20100610,000000,64.7101,65.6666,64.7101,65.5735,963074.9272417,0
+LH.US,D,20100611,000000,65.3788,66.3269,65.125,66.2253,1370581.5503908,0
+LH.US,D,20100614,000000,66.293,67.1309,66.293,66.7078,1180301.7631754,0
+LH.US,D,20100615,000000,67.0717,67.5374,66.7755,67.3764,1265684.2945415,0
+LH.US,D,20100616,000000,66.8771,68.1636,66.8771,68.0452,1229040.1360911,0
+LH.US,D,20100617,000000,68.1383,68.2144,67.698,68.0536,840879.29411451,0
+LH.US,D,20100618,000000,68.1551,68.1551,67.5795,67.9266,1623054.9228437,0
+LH.US,D,20100621,000000,68.1383,68.5106,67.715,67.9013,1198124.691711,0
+LH.US,D,20100622,000000,68.0791,68.4344,66.7501,66.8262,874779.00983756,0
+LH.US,D,20100623,000000,66.6315,67.1395,66.0646,66.3692,1116004.0657993,0
+LH.US,D,20100624,000000,66.0474,66.4538,65.1503,65.2181,853034.9425105,0
+LH.US,D,20100625,000000,64.5663,65.9122,64.5663,65.3366,1395837.9845835,0
+LH.US,D,20100628,000000,65.6413,66.3184,65.3874,66.0221,726064.00266576,0
+LH.US,D,20100629,000000,65.2349,65.5143,64.4731,64.7694,1924205.2342813,0
+LH.US,D,20100630,000000,64.3632,64.9726,63.7198,63.7792,1366060.2493498,0
+LH.US,D,20100701,000000,63.7453,64.0076,62.2978,63.8384,1546629.9311937,0
+LH.US,D,20100702,000000,64.1431,64.1431,62.7465,63.0596,1433869.1321699,0
+LH.US,D,20100706,000000,63.8384,63.8384,62.357,62.8057,1301627.869894,0
+LH.US,D,20100707,000000,63.0173,63.5084,62.4842,63.4745,970868.76653302,0
+LH.US,D,20100708,000000,63.8214,64.1939,63.6859,64.0076,842103.24704854,0
+LH.US,D,20100709,000000,63.813,63.889,62.6448,62.9157,1249163.2927757,0
+LH.US,D,20100712,000000,62.7212,63.432,62.6448,63.3728,867685.75364459,0
+LH.US,D,20100713,000000,63.8298,64.2785,63.3897,64.1939,967013.78735953,0
+LH.US,D,20100714,000000,63.8553,64.8033,63.7368,64.5748,803783.832555,0
+LH.US,D,20100715,000000,64.5663,65.0825,64.2531,64.8202,644263.5420486,0
+LH.US,D,20100716,000000,64.3802,64.8202,63.4745,63.5084,892808.6871795,0
+LH.US,D,20100719,000000,63.8298,63.9822,63.3389,63.7115,694249.4963332,0
+LH.US,D,20100720,000000,63.2204,65.201,63.0596,65.0064,1392581.9862378,0
+LH.US,D,20100721,000000,63.8722,64.9556,62.8987,64.287,4037898.7032046,0
+LH.US,D,20100722,000000,66.1999,66.5723,60.588,61.1468,4912728.5141775,0
+LH.US,D,20100723,000000,61.4344,62.9835,61.1129,61.7562,1774219.0173055,0
+LH.US,D,20100726,000000,62.1031,63.0427,61.8576,62.975,1243740.5669387,0
+LH.US,D,20100727,000000,63.2204,63.5591,61.5953,63.0681,2740762.598808,0
+LH.US,D,20100728,000000,63.1104,63.3813,62.1794,62.3231,794400.98100858,0
+LH.US,D,20100729,000000,62.9243,63.195,61.4344,61.9932,1340539.1766847,0
+LH.US,D,20100730,000000,61.6292,61.9423,61.3244,61.7729,1777531.7238952,0
+LH.US,D,20100802,000000,62.5856,63.3813,62.2471,63.3728,973621.47921285,0
+LH.US,D,20100803,000000,63.3981,63.8807,62.6448,63.5166,1038175.545109,0
+LH.US,D,20100804,000000,63.7368,64.1599,63.5252,64.0329,820217.40911135,0
+LH.US,D,20100805,000000,63.6522,64.1685,63.432,64.1093,820439.51640054,0
+LH.US,D,20100806,000000,63.7282,64.0584,63.2119,63.906,1104889.2499659,0
+LH.US,D,20100809,000000,64.0754,64.3124,63.6183,63.8298,931794.4235406,0
+LH.US,D,20100810,000000,63.4406,65.5058,63.2629,64.7864,1203715.1794367,0
+LH.US,D,20100811,000000,64.0668,64.1939,63.3135,63.432,1023642.8761501,0
+LH.US,D,20100812,000000,62.7041,64.1007,62.4671,63.8384,751813.08972871,0
+LH.US,D,20100813,000000,63.593,63.9314,63.3474,63.4913,602593.61546923,0
+LH.US,D,20100816,000000,63.1104,63.5844,62.4333,63.3642,482057.87990218,0
+LH.US,D,20100817,000000,63.8976,64.7694,63.542,64.3885,864714.47794085,0
+LH.US,D,20100818,000000,64.5748,64.6002,63.9483,64.3293,435386.99505085,0
+LH.US,D,20100819,000000,63.9737,64.1346,62.8565,63.4406,769542.6859459,0
+LH.US,D,20100820,000000,63.0935,64.3293,63.0935,64.126,1612855.7088675,0
+LH.US,D,20100823,000000,64.4393,64.9726,63.9653,63.9991,731190.19164334,0
+LH.US,D,20100824,000000,63.3135,64.126,63.3051,63.9314,1621185.9136338,0
+LH.US,D,20100825,000000,63.8468,64.9556,63.7622,64.4309,1628602.8793863,0
+LH.US,D,20100826,000000,64.4816,64.5748,63.5505,63.5505,1712446.0182112,0
+LH.US,D,20100827,000000,63.8384,63.8637,62.9157,63.669,1856975.2481192,0
+LH.US,D,20100830,000000,63.7029,63.7368,62.5687,62.6109,1310098.6638487,0
+LH.US,D,20100831,000000,62.357,62.7041,61.2228,61.4683,2270246.0279912,0
+LH.US,D,20100901,000000,62.4417,62.7633,61.9254,62.6363,1460454.6658324,0
+LH.US,D,20100902,000000,62.7549,63.2543,62.6195,63.1104,1184478.0890651,0
+LH.US,D,20100903,000000,63.4745,63.6859,63.2204,63.5252,1354218.8591395,0
+LH.US,D,20100907,000000,63.432,63.8298,62.958,63.1442,1476577.5284684,0
+LH.US,D,20100908,000000,63.2967,63.2967,62.518,62.8987,1982224.8564727,0
+LH.US,D,20100909,000000,63.3981,64.2617,63.3474,64.1514,1126920.4027785,0
+LH.US,D,20100910,000000,64.1939,65.1164,63.8637,64.8794,1117614.3436459,0
+LH.US,D,20100913,000000,63.9483,64.321,61.739,61.8322,3486839.8859357,0
+LH.US,D,20100914,000000,61.9507,63.4998,61.8407,63.3305,2321439.3953055,0
+LH.US,D,20100915,000000,63.0765,63.9314,63.0765,63.8637,1740979.7163412,0
+LH.US,D,20100916,000000,63.7029,63.8468,63.0342,63.0765,1191814.7181389,0
+LH.US,D,20100917,000000,63.3559,63.7282,62.8395,63.449,1418227.1081867,0
+LH.US,D,20100920,000000,63.4913,64.854,63.3389,64.7609,1065783.0085862,0
+LH.US,D,20100921,000000,64.7355,65.1164,64.3293,64.6509,915149.37249083,0
+LH.US,D,20100922,000000,64.5748,64.9049,64.321,64.5408,2040179.5004676,0
+LH.US,D,20100923,000000,64.126,64.9979,64.1178,64.2445,857861.0503633,0
+LH.US,D,20100924,000000,64.8287,65.1418,64.3124,65.0318,720491.23626633,0
+LH.US,D,20100927,000000,65.1588,65.1588,64.2106,64.5833,614994.99958943,0
+LH.US,D,20100928,000000,64.5748,66.2338,64.4055,66.1321,1422913.8082729,0
+LH.US,D,20100929,000000,65.9968,66.8179,65.8613,66.1491,1147086.0906462,0
+LH.US,D,20100930,000000,66.4709,66.784,65.9544,66.386,838508.18066024,0
+LH.US,D,20101001,000000,66.6231,67.2663,65.7259,66.0474,760862.78034133,0
+LH.US,D,20101004,000000,66.0899,66.4369,65.6666,65.9544,820596.64549342,0
+LH.US,D,20101005,000000,66.2761,67.1987,66.2761,67.1648,789305.50899655,0
+LH.US,D,20101006,000000,67.2071,67.3426,66.86,66.9872,913228.38072372,0
+LH.US,D,20101007,000000,67.0717,67.2749,66.42,66.5301,647155.66249503,0
+LH.US,D,20101008,000000,66.6908,67.2749,66.42,67.1987,774244.74451485,0
+LH.US,D,20101011,000000,67.1225,67.7065,66.9702,67.6219,432491.33033916,0
+LH.US,D,20101012,000000,67.3764,67.5374,67.0125,67.3172,1037666.3523343,0
+LH.US,D,20101013,000000,67.4357,68.3414,67.3764,68.0536,1092966.3416549,0
+LH.US,D,20101014,000000,68.0706,68.1889,66.293,66.8517,1644785.9945316,0
+LH.US,D,20101015,000000,67.1987,67.6219,66.7162,66.9702,784278.55944606,0
+LH.US,D,20101018,000000,67.1987,67.7744,67.0464,67.6811,989489.15475047,0
+LH.US,D,20101019,000000,67.0717,67.258,66.5384,66.86,1744859.5053714,0
+LH.US,D,20101020,000000,67.114,67.3426,65.9206,66.293,2753988.6153106,0
+LH.US,D,20101021,000000,65.9461,66.2591,64.1178,66.0899,3839515.5441992,0
+LH.US,D,20101022,000000,66.2253,67.2071,66.1238,67.0039,1373679.2382219,0
+LH.US,D,20101025,000000,67.1733,67.3342,66.5809,66.7078,1048433.8301729,0
+LH.US,D,20101026,000000,66.5301,67.1648,66.4285,67.0632,1427933.6692929,0
+LH.US,D,20101027,000000,66.7416,67.461,66.4115,67.3426,1164253.3301099,0
+LH.US,D,20101028,000000,67.715,68.0536,67.2241,67.9435,1160759.8659923,0
+LH.US,D,20101029,000000,68.062,68.9762,67.8083,68.8324,1786868.4999933,0
+LH.US,D,20101101,000000,69.2047,69.3995,68.9931,69.3402,1474697.8864626,0
+LH.US,D,20101102,000000,69.5094,70.2544,69.4164,69.9665,891153.51530636,0
+LH.US,D,20101103,000000,69.8056,70.1189,68.6969,69.3147,1896209.0830479,0
+LH.US,D,20101104,000000,69.755,70.2373,69.2132,70.0935,1084321.8787029,0
+LH.US,D,20101105,000000,69.9073,70.576,69.8819,70.2459,1110796.358721,0
+LH.US,D,20101108,000000,69.975,70.6776,69.9497,70.2544,1409719.6901578,0
+LH.US,D,20101109,000000,70.1274,71.1007,69.6196,70.1613,1063372.9082142,0
+LH.US,D,20101110,000000,70.102,70.212,69.3741,70.1952,724128.83383763,0
+LH.US,D,20101111,000000,69.7973,70.9992,69.7803,70.6691,674524.47877859,0
+LH.US,D,20101112,000000,70.2544,70.3813,69.3231,69.5519,541523.56231677,0
+LH.US,D,20101115,000000,69.6025,70.3389,69.5857,70.0428,657437.57599393,0
+LH.US,D,20101116,000000,69.4502,69.7211,68.3585,68.4344,870055.68567708,0
+LH.US,D,20101117,000000,68.4769,69.3147,68.4683,68.8663,756866.03055771,0
+LH.US,D,20101118,000000,69.3486,70.1696,69.1201,69.4502,681527.94691848,0
+LH.US,D,20101119,000000,69.5094,70.5167,69.4926,70.2628,874702.21742374,0
+LH.US,D,20101122,000000,70.0004,70.0681,68.9846,69.501,966165.52654231,0
+LH.US,D,20101123,000000,68.773,69.1201,68.5191,68.68,831852.05051513,0
+LH.US,D,20101124,000000,68.7477,69.3656,68.6631,68.8493,844124.65966448,0
+LH.US,D,20101126,000000,68.5615,68.8577,68.3922,68.4514,551111.98124786,0
+LH.US,D,20101129,000000,68.0959,69.01,67.8589,68.7053,771184.86217978,0
+LH.US,D,20101130,000000,68.2313,70.2459,67.7828,69.4334,1754053.3294377,0
+LH.US,D,20101201,000000,70.8722,72.7175,70.7284,72.3535,3569461.4346696,0
+LH.US,D,20101202,000000,71.8711,72.3196,70.7284,71.0245,1984701.1164626,0
+LH.US,D,20101203,000000,70.6268,71.0669,70.2628,70.8722,876560.59383806,0
+LH.US,D,20101206,000000,70.5506,70.8722,70.229,70.322,704150.9920283,0
+LH.US,D,20101207,000000,70.4151,70.8299,69.7973,70.0173,819820.45140302,0
+LH.US,D,20101208,000000,69.9665,70.7369,69.8566,70.5845,802066.04532904,0
+LH.US,D,20101209,000000,70.5675,71.0077,70.1952,70.8553,733888.55892261,0
+LH.US,D,20101210,000000,70.9992,71.744,70.8637,71.6256,714180.08127249,0
+LH.US,D,20101213,000000,71.7101,71.854,70.8214,71.0077,662214.06413321,0
+LH.US,D,20101214,000000,71.177,72.6836,71.177,72.3958,757050.33235087,0
+LH.US,D,20101215,000000,72.3874,73.5555,72.1419,73.3353,1106343.5801414,0
+LH.US,D,20101216,000000,73.3862,75.079,72.946,74.9266,1966926.626219,0
+LH.US,D,20101217,000000,74.9351,75.3245,74.4103,75.2653,1371601.117362,0
+LH.US,D,20101220,000000,75.7137,75.7392,74.4866,74.6642,674426.42077325,0
+LH.US,D,20101221,000000,74.9944,75.1974,74.5204,74.9351,759461.61414464,0
+LH.US,D,20101222,000000,74.9775,75.4177,74.8504,75.1806,471435.71693897,0
+LH.US,D,20101223,000000,74.969,75.1806,74.4442,74.6727,669111.20431552,0
+LH.US,D,20101227,000000,74.6558,74.749,74.0971,74.6304,486926.51893803,0
+LH.US,D,20101228,000000,74.8758,74.9012,74.3256,74.6051,359647.22801628,0
+LH.US,D,20101229,000000,74.6981,74.8758,74.1988,74.5458,418580.08922118,0
+LH.US,D,20101230,000000,74.5542,75.2738,74.2496,75.0115,632687.97173234,0
+LH.US,D,20101231,000000,74.9012,75.0029,74.3427,74.4187,390064.11241741,0
+LH.US,D,20110103,000000,74.859,76.6195,74.7827,75.8323,1661844.5431942,0
+LH.US,D,20110104,000000,74.9859,76.3487,74.9859,76.2809,1198084.5233714,0
+LH.US,D,20110105,000000,75.9507,76.8057,75.6208,76.518,942336.24982473,0
+LH.US,D,20110106,000000,76.6534,77.2713,75.4345,75.9761,1963719.0661651,0
+LH.US,D,20110107,000000,75.8832,76.1202,75.4598,75.9001,1059204.8522767,0
+LH.US,D,20110110,000000,75.3584,75.934,75.0197,75.4345,1104277.2734989,0
+LH.US,D,20110111,000000,75.773,77.0258,75.5277,76.8396,824638.28930357,0
+LH.US,D,20110112,000000,77.0512,77.2374,76.7212,77.1614,603161.87933147,0
+LH.US,D,20110113,000000,77.4321,77.8214,76.9835,77.7116,858182.39707958,0
+LH.US,D,20110114,000000,77.3813,77.6268,77.0174,77.1529,1070773.3340624,0
+LH.US,D,20110118,000000,76.5009,76.8143,75.333,76.7297,1735332.5203714,0
+LH.US,D,20110119,000000,76.8057,76.8311,75.7987,76.1032,1517204.2596416,0
+LH.US,D,20110120,000000,75.4853,76.6787,75.4683,76.2471,1289694.3287872,0
+LH.US,D,20110121,000000,76.6027,76.6112,75.3414,75.9761,1153357.0773006,0
+LH.US,D,20110124,000000,76.0271,76.4333,75.697,75.9086,973474.98291573,0
+LH.US,D,20110125,000000,76.0185,77.2206,75.7476,76.992,1838447.0107982,0
+LH.US,D,20110126,000000,77.2544,78.5664,77.0681,78.3377,1565053.0219787,0
+LH.US,D,20110127,000000,78.2109,78.7018,78.0584,78.1093,992859.75100606,0
+LH.US,D,20110128,000000,78.1007,78.4224,76.1963,76.6619,838545.98615629,0
+LH.US,D,20110131,000000,76.7297,76.9665,75.8408,76.1032,1901432.1486092,0
+LH.US,D,20110201,000000,76.2641,76.3741,74.8165,75.189,2463946.0311759,0
+LH.US,D,20110202,000000,75.0875,75.6715,74.6981,75.5955,1256419.5851704,0
+LH.US,D,20110203,000000,75.4259,76.3233,74.9521,76.1286,844976.46474696,0
+LH.US,D,20110204,000000,76.1371,76.8143,75.9001,76.518,935833.70450724,0
+LH.US,D,20110207,000000,76.7804,76.8566,76.3487,76.4417,725938.77196015,0
+LH.US,D,20110208,000000,76.408,77.2628,76.2302,76.7633,762219.05251148,0
+LH.US,D,20110209,000000,76.3571,77.0174,75.8915,76.8057,1569024.9619054,0
+LH.US,D,20110210,000000,73.3523,75.9169,73.3523,74.2581,2965995.9299482,0
+LH.US,D,20110211,000000,73.911,74.6897,73.3692,74.3088,1480926.3419338,0
+LH.US,D,20110214,000000,74.3427,74.4187,73.6401,74.2581,1622653.2394485,0
+LH.US,D,20110215,000000,73.9448,74.5458,73.5047,74.2071,1079727.3295133,0
+LH.US,D,20110216,000000,74.4018,74.8083,74.3595,74.7573,915611.30839548,0
+LH.US,D,20110218,000000,74.749,75.6884,74.4866,75.3414,812690.57113574,0
+LH.US,D,20110222,000000,74.7998,75.096,74.0293,74.1818,907321.27196873,0
+LH.US,D,20110223,000000,74.2326,75.3245,74.0126,75.0452,1293572.9363957,0
+LH.US,D,20110224,000000,74.842,75.7223,74.4527,74.7827,1229927.383826,0
+LH.US,D,20110225,000000,75.1806,75.9169,74.9182,75.9086,1107971.5793143,0
+LH.US,D,20110228,000000,75.9593,76.7633,75.7816,76.2894,1050319.3792874,0
+LH.US,D,20110301,000000,76.2725,76.3487,75.3245,75.3245,675545.22717145,0
+LH.US,D,20110302,000000,75.4769,75.9086,74.7067,75.6546,639207.05695432,0
+LH.US,D,20110303,000000,76.01,77.2713,75.6546,77.2544,973470.25722873,0
+LH.US,D,20110304,000000,77.0681,78.2956,76.992,78.1939,1279580.177177,0
+LH.US,D,20110307,000000,78.2025,78.2956,76.6027,77.1359,696255.55046639,0
+LH.US,D,20110308,000000,77.2628,78.2785,77.0851,78.0162,554733.03891464,0
+LH.US,D,20110309,000000,77.94,78.2109,77.6097,77.7622,494526.60506218,0
+LH.US,D,20110310,000000,77.4067,77.5676,75.5615,76.1456,1054203.8940048,0
+LH.US,D,20110311,000000,76.1032,76.628,75.7308,76.2302,566945.39555469,0
+LH.US,D,20110314,000000,75.9932,76.3741,75.2484,75.8832,502419.68378057,0
+LH.US,D,20110315,000000,74.6051,75.3922,74.4866,74.8337,1047333.9265227,0
+LH.US,D,20110316,000000,74.622,74.7745,72.9714,73.7586,1115246.7744569,0
+LH.US,D,20110317,000000,74.4696,74.5628,73.7755,73.9024,1073622.9233259,0
+LH.US,D,20110318,000000,74.7406,74.7406,73.2253,73.6401,1438201.4057308,0
+LH.US,D,20110321,000000,74.1904,74.2496,72.9544,73.4199,1175205.1097417,0
+LH.US,D,20110322,000000,73.8432,74.3088,73.3862,73.9617,751312.16690629,0
+LH.US,D,20110323,000000,73.7924,74.1225,73.2253,73.7247,824485.88589769,0
+LH.US,D,20110324,000000,73.9787,74.9012,73.8262,74.8083,523550.59321888,0
+LH.US,D,20110325,000000,75.0368,75.3753,74.8083,75.206,760827.33768881,0
+LH.US,D,20110328,000000,75.3922,76.2555,75.3838,75.8323,891101.53274932,0
+LH.US,D,20110329,000000,75.8408,77.0936,75.8155,76.8143,1072919.977384,0
+LH.US,D,20110330,000000,77.119,77.5337,76.9073,77.5083,716692.96533686,0
+LH.US,D,20110331,000000,77.4575,77.9992,76.9582,77.9824,568200.06545425,0
+LH.US,D,20110401,000000,77.9992,78.8626,77.9486,78.6002,783169.20442187,0
+LH.US,D,20110404,000000,78.6425,79.362,78.5072,79.1927,823337.54395572,0
+LH.US,D,20110405,000000,79.0319,79.7343,78.8373,79.2689,485820.70817909,0
+LH.US,D,20110406,000000,79.5821,80.0814,79.379,79.5398,556750.90726536,0
+LH.US,D,20110407,000000,79.5567,80.0307,79.0827,79.4889,479802.54577952,0
+LH.US,D,20110408,000000,79.5398,79.726,78.177,78.5664,674568.19138336,0
+LH.US,D,20110411,000000,78.4563,79.4297,78.4563,79.0573,709167.30878302,0
+LH.US,D,20110412,000000,78.8373,79.7683,78.8373,79.2943,643763.80064792,0
+LH.US,D,20110413,000000,79.4212,80.0814,78.8457,79.8191,1039606.2468495,0
+LH.US,D,20110414,000000,79.4043,80.4624,79.1421,80.4624,1102622.1016258,0
+LH.US,D,20110415,000000,80.8347,81.7405,80.6232,81.0802,1353967.2163066,0
+LH.US,D,20110418,000000,80.4286,80.4792,79.4889,80.1239,814715.52801695,0
+LH.US,D,20110419,000000,80.2846,81.5373,80.217,81.4866,1148760.1652674,0
+LH.US,D,20110420,000000,82.0706,82.3245,81.368,81.9267,1790588.7970872,0
+LH.US,D,20110421,000000,82.0791,83.391,81.1904,81.749,1447381.0527359,0
+LH.US,D,20110425,000000,81.4696,81.4696,80.3355,80.7333,1026696.8513763,0
+LH.US,D,20110426,000000,80.4878,80.9871,80.31,80.53,1115707.5289399,0
+LH.US,D,20110427,000000,80.5131,81.2834,80.5131,81.0549,1559070.3022316,0
+LH.US,D,20110428,000000,80.9025,81.2496,80.3523,81.0717,755169.50892328,0
+LH.US,D,20110429,000000,81.1904,81.7151,80.9617,81.6559,924013.57988855,0
+LH.US,D,20110502,000000,81.8928,83.3826,81.7321,83.1625,879600.39200339,0
+LH.US,D,20110503,000000,83.0272,83.0779,81.3596,81.4696,1007477.4823311,0
+LH.US,D,20110504,000000,81.4442,81.9182,80.9278,81.148,700637.44374084,0
+LH.US,D,20110505,000000,80.7672,82.0875,80.5131,81.5711,850108.56083329,0
+LH.US,D,20110506,000000,82.1045,83.0187,82.0706,82.6039,792607.58279058,0
+LH.US,D,20110509,000000,82.4177,83.4672,81.4866,83.3572,655586.28811014,0
+LH.US,D,20110510,000000,83.4757,83.8566,83.2388,83.7127,506565.29270481,0
+LH.US,D,20110511,000000,83.7043,83.8651,83.2302,83.3657,722459.48490348,0
+LH.US,D,20110512,000000,83.3572,84.6438,82.9255,84.6438,851646.77195306,0
+LH.US,D,20110513,000000,84.5506,84.6438,83.6534,84.4152,942533.54725715,0
+LH.US,D,20110516,000000,83.9665,84.4152,83.7549,84.1359,514348.49920036,0
+LH.US,D,20110517,000000,83.9582,85.4394,83.9074,84.6438,1629414.5161294,0
+LH.US,D,20110518,000000,84.6438,84.9057,84.1614,84.6692,1073926.5487158,0
+LH.US,D,20110519,000000,84.8046,85.3381,84.4661,85.253,1087614.5011229,0
+LH.US,D,20110520,000000,85.1265,85.3976,84.898,85.1517,1325076.7288077,0
+LH.US,D,20110523,000000,84.6185,84.6185,83.0017,83.8059,1333024.1529267,0
+LH.US,D,20110524,000000,83.882,83.9412,83.1286,83.4419,816942.50801759,0
+LH.US,D,20110525,000000,82.9848,83.8143,82.9594,83.7211,945441.02618635,0
+LH.US,D,20110526,000000,83.5096,83.738,82.6461,83.738,896901.13212495,0
+LH.US,D,20110527,000000,83.7973,84.6438,83.3403,84.6268,1057268.5020268,0
+LH.US,D,20110531,000000,84.9483,85.4138,84.1614,85.3467,2888912.8863829,0
+LH.US,D,20110601,000000,84.9143,84.9566,83.8059,83.8059,696170.48810032,0
+LH.US,D,20110602,000000,84.1529,84.2967,83.2217,83.2471,883351.40606278,0
+LH.US,D,20110603,000000,82.5446,82.7478,82.0959,82.1976,684261.75685028,0
+LH.US,D,20110606,000000,81.9437,82.1722,81.385,81.4274,730037.12401436,0
+LH.US,D,20110607,000000,81.5881,81.9521,81.3173,81.3511,1014296.6486778,0
+LH.US,D,20110608,000000,81.131,81.4189,80.6994,81.2834,598433.82948397,0
+LH.US,D,20110609,000000,81.3257,81.7997,81.0717,81.5628,922572.24535232,0
+LH.US,D,20110610,000000,81.1734,81.4358,80.7333,80.8686,701147.81793727,0
+LH.US,D,20110613,000000,81.148,81.5458,80.708,80.7333,512742.94704079,0
+LH.US,D,20110614,000000,81.275,81.6813,80.8772,81.5373,680607.61937445,0
+LH.US,D,20110615,000000,80.9788,81.7997,80.8179,81.0717,692610.86436458,0
+LH.US,D,20110616,000000,81.1056,81.6727,80.8858,81.6134,625130.41679123,0
+LH.US,D,20110617,000000,82.1383,82.9255,81.5797,81.6813,949128.2434712,0
+LH.US,D,20110620,000000,81.4274,82.8156,81.3426,82.2061,1012698.1850487,0
+LH.US,D,20110621,000000,82.6293,82.6376,82.1045,82.2229,630014.41430983,0
+LH.US,D,20110622,000000,82.0453,82.3584,81.6473,81.7066,552468.25341799,0
+LH.US,D,20110623,000000,81.1988,81.1988,79.4043,80.7162,983220.53093968,0
+LH.US,D,20110624,000000,80.8009,80.8009,79.5398,79.9968,1033323.4459777,0
+LH.US,D,20110627,000000,79.7683,80.7501,79.7514,80.6402,604226.3403291,0
+LH.US,D,20110628,000000,80.8179,81.2664,80.4454,81.0888,744763.54614052,0
+LH.US,D,20110629,000000,81.0888,81.1734,80.2254,80.53,1490721.5096713,0
+LH.US,D,20110630,000000,80.8686,81.9944,80.8518,81.9267,928605.76623468,0
+LH.US,D,20110701,000000,81.8421,83.3741,81.5881,83.3065,867567.61146948,0
+LH.US,D,20110705,000000,83.3995,83.535,82.8916,83.0694,616528.48502223,0
+LH.US,D,20110706,000000,83.1372,84.1614,82.8156,83.8735,591689.09270755,0
+LH.US,D,20110707,000000,84.3984,84.4406,83.3657,83.8482,526846.75990416,0
+LH.US,D,20110708,000000,83.1878,83.391,82.6293,83.1794,615953.13262949,0
+LH.US,D,20110711,000000,82.5531,82.9085,82.0114,82.1722,421694.3169568,0
+LH.US,D,20110712,000000,82.0959,82.79,81.7575,81.7828,929641.8731103,0
+LH.US,D,20110713,000000,81.9607,82.2399,80.1153,80.4115,1393408.9814635,0
+LH.US,D,20110714,000000,80.4624,81.2072,80.1999,80.5724,785163.44433755,0
+LH.US,D,20110715,000000,80.7247,81.148,80.1999,81.0295,954546.24362126,0
+LH.US,D,20110718,000000,80.4878,81.1988,80.0391,80.3947,724502.16311094,0
+LH.US,D,20110719,000000,80.5639,82.0959,79.9546,82.0875,877102.86642178,0
+LH.US,D,20110720,000000,81.9607,82.7139,81.2919,81.7575,1851407.2074066,0
+LH.US,D,20110721,000000,81.5881,81.6983,78.5494,79.963,2129630.8483443,0
+LH.US,D,20110722,000000,79.8191,79.9461,78.2109,78.8034,1357924.9791725,0
+LH.US,D,20110725,000000,78.4987,78.4987,77.4491,77.9739,1108600.0956858,0
+LH.US,D,20110726,000000,78.1261,78.16,77.0936,77.7116,909298.9719799,0
+LH.US,D,20110727,000000,77.3559,77.6437,76.2132,76.3148,1225640.0042917,0
+LH.US,D,20110728,000000,76.3318,77.1104,76.3318,76.4841,1265652.3961543,0
+LH.US,D,20110729,000000,76.2641,77.466,75.7562,76.8227,1148750.7138934,0
+LH.US,D,20110801,000000,77.1782,77.1782,72.9206,75.1129,2438600.9903517,0
+LH.US,D,20110802,000000,74.6558,75.6123,74.004,74.1479,1518256.9064217,0
+LH.US,D,20110803,000000,74.3595,74.8337,72.7428,74.6304,1795544.8613327,0
+LH.US,D,20110804,000000,73.8348,74.2157,72.3366,72.3366,1435456.9630032,0
+LH.US,D,20110805,000000,73.0222,73.7755,71.5494,72.819,1492692.121152,0
+LH.US,D,20110808,000000,71.397,72.2518,68.5276,68.5954,2063657.8949254,0
+LH.US,D,20110809,000000,69.3826,71.287,67.8336,71.1431,2270007.3807976,0
+LH.US,D,20110810,000000,70.0765,70.5083,67.4019,67.6134,1766225.5177382,0
+LH.US,D,20110811,000000,67.698,70.8637,67.5458,70.085,2299768.5761271,0
+LH.US,D,20110812,000000,70.1274,71.3124,69.7295,70.2882,804922.72312296,0
+LH.US,D,20110815,000000,70.5929,71.8373,70.3813,71.7271,510690.81745929,0
+LH.US,D,20110816,000000,71.1938,71.7018,70.5337,71.2193,916780.91592895,0
+LH.US,D,20110817,000000,71.3039,71.9218,70.2797,70.5167,812558.25189964,0
+LH.US,D,20110818,000000,68.9931,69.4502,67.0632,67.6811,1177549.0504957,0
+LH.US,D,20110819,000000,67.0039,68.3414,66.5723,66.9447,1039928.7749874,0
+LH.US,D,20110822,000000,67.9013,67.9266,65.1927,65.4297,1919783.1726673,0
+LH.US,D,20110823,000000,65.6583,67.3426,65.0996,67.2919,1220387.4031868,0
+LH.US,D,20110824,000000,67.1479,68.1297,66.6401,68.0875,733210.42283753,0
+LH.US,D,20110825,000000,68.4683,68.5784,66.6485,67.0803,880517.17528215,0
+LH.US,D,20110826,000000,66.9024,68.6715,65.7259,68.2566,842508.47470913,0
+LH.US,D,20110829,000000,68.9255,70.3389,68.9169,70.1613,654932.96188184,0
+LH.US,D,20110830,000000,69.7973,70.7792,69.1371,70.3982,538085.62502137,0
+LH.US,D,20110831,000000,70.8553,71.5917,70.1528,70.703,948806.89675493,0
+LH.US,D,20110901,000000,70.7961,71.2277,69.6872,69.8227,982446.69969277,0
+LH.US,D,20110902,000000,68.9931,69.5094,68.6885,68.7561,723780.31442108,0
+LH.US,D,20110906,000000,67.715,70.3558,67.1902,70.0342,1415774.4766316,0
+LH.US,D,20110907,000000,71.2277,73.2507,70.8384,72.8614,1049727.4869902,0
+LH.US,D,20110908,000000,72.4805,73.9701,71.9218,72.5312,1212515.5900598,0
+LH.US,D,20110909,000000,71.8034,71.8034,68.2144,68.5784,2068265.4397542,0
+LH.US,D,20110912,000000,68.0027,69.5094,67.5542,69.5094,1328652.892448,0
+LH.US,D,20110913,000000,69.7381,69.9836,68.5022,69.3402,1034836.8472407,0
+LH.US,D,20110914,000000,69.7126,71.1261,68.7138,70.3474,608975.65576812,0
+LH.US,D,20110915,000000,70.5929,70.9061,68.57,69.7634,1359105.2195016,0
+LH.US,D,20110916,000000,70.3051,70.9399,69.7126,70.6099,1157926.8166334,0
+LH.US,D,20110919,000000,69.4671,69.7295,68.79,69.4587,776626.49076485,0
+LH.US,D,20110920,000000,70.0089,71.0839,69.8056,69.8566,986390.28549759,0
+LH.US,D,20110921,000000,69.8056,70.4151,67.7997,67.8083,973303.67676183,0
+LH.US,D,20110922,000000,66.547,67.3003,66.0221,66.7501,1496209.2137048,0
+LH.US,D,20110923,000000,66.4369,67.5203,65.9122,67.4272,1315255.5697917,0
+LH.US,D,20110926,000000,67.9096,69.7381,67.8166,69.6957,1007627.5228935,0
+LH.US,D,20110927,000000,70.8384,71.3631,69.9665,70.5929,944181.6305998,0
+LH.US,D,20110928,000000,70.5337,70.6013,68.2652,68.3075,906907.77435589,0
+LH.US,D,20110929,000000,69.357,69.357,67.1479,68.2228,1324363.1500701,0
+LH.US,D,20110930,000000,67.7065,68.9424,66.5301,66.9109,1315224.8528262,0
+LH.US,D,20111003,000000,66.1661,66.6315,64.126,64.3377,1909607.5871259,0
+LH.US,D,20111004,000000,63.6859,65.8868,63.1188,65.8358,1440565.4306544,0
+LH.US,D,20111005,000000,65.8952,65.9798,63.6183,64.321,2141105.9978118,0
+LH.US,D,20111006,000000,64.5155,66.1576,64.5069,66.0984,2165741.0041635,0
+LH.US,D,20111007,000000,66.2338,66.9956,65.3195,66.3015,1388554.5194887,0
+LH.US,D,20111010,000000,66.9447,68.0875,66.784,68.0875,1042900.0506912,0
+LH.US,D,20111011,000000,67.2749,67.3511,66.0984,66.9617,1067637.8407353,0
+LH.US,D,20111012,000000,67.241,68.553,66.6062,68.0452,968359.42673391,0
+LH.US,D,20111013,000000,68.0113,68.0113,66.0221,66.6654,923958.05306625,0
+LH.US,D,20111014,000000,67.1563,68.1297,67.1309,68.1044,767723.29644935,0
+LH.US,D,20111017,000000,67.5966,68.6293,67.478,67.952,843914.36659281,0
+LH.US,D,20111018,000000,68.1468,70.1867,67.8083,69.8988,1862474.7663699,0
+LH.US,D,20111019,000000,69.7381,70.8045,69.1201,69.357,1228034.7461809,0
+LH.US,D,20111020,000000,69.2894,70.2712,66.3438,68.7561,2086246.6788042,0
+LH.US,D,20111021,000000,69.7042,70.085,69.0778,69.611,1427243.7189903,0
+LH.US,D,20111024,000000,69.8227,70.6605,69.2555,70.3136,1103519.9821565,0
+LH.US,D,20111025,000000,70.9061,72.3282,70.7198,71.16,1836249.5663414,0
+LH.US,D,20111026,000000,71.9895,72.1588,70.3136,70.5929,1658405.4244769,0
+LH.US,D,20111027,000000,71.9895,72.5821,71.0584,72.4042,1214482.6572752,0
+LH.US,D,20111028,000000,72.3112,73.7502,71.998,73.53,1470616.0743128,0
+LH.US,D,20111031,000000,72.7767,73.2084,70.9739,70.9739,890248.54624509,0
+LH.US,D,20111101,000000,69.4079,70.1528,68.6293,68.6546,958521.72781337,0
+LH.US,D,20111102,000000,69.5686,70.0258,68.7222,69.2216,835041.88924283,0
+LH.US,D,20111103,000000,69.9919,70.4068,69.4334,69.975,664821.46193766,0
+LH.US,D,20111104,000000,69.5857,70.1103,68.5445,69.2639,1027159.9687027,0
+LH.US,D,20111107,000000,69.4164,70.3644,69.1455,70.2206,1118431.8874976,0
+LH.US,D,20111108,000000,70.3389,71.8457,70.2628,71.3209,1001953.1542235,0
+LH.US,D,20111109,000000,69.9412,70.0258,67.5458,68.3075,1746387.0836956,0
+LH.US,D,20111110,000000,69.0185,69.8142,68.1129,69.3826,1523459.8878131,0
+LH.US,D,20111111,000000,70.2882,71.2532,69.9326,70.9399,713071.90767006,0
+LH.US,D,20111114,000000,70.449,71.4647,70.322,71.1346,952424.41015647,0
+LH.US,D,20111115,000000,70.813,71.5832,70.5929,70.9653,911020.30347111,0
+LH.US,D,20111116,000000,69.9919,71.2786,69.4926,69.9073,1350337.8886874,0
+LH.US,D,20111117,000000,69.6364,69.7803,67.7658,68.1975,1124971.0568893,0
+LH.US,D,20111118,000000,68.5784,69.0778,67.9266,68.553,1192890.9933541,0
+LH.US,D,20111121,000000,67.4019,67.9605,66.8771,67.1225,761677.96134952,0
+LH.US,D,20111122,000000,67.2495,69.0947,67.1309,68.0282,1667810.7230368,0
+LH.US,D,20111123,000000,67.7573,69.3063,67.3934,68.1806,1183020.2146245,0
+LH.US,D,20111125,000000,67.952,68.7985,67.952,68.3075,534985.57434677,0
+LH.US,D,20111128,000000,69.2386,70.1613,68.9085,70.1358,1006146.0200177,0
+LH.US,D,20111129,000000,70.2544,71.3124,70.1189,70.6691,1026712.2098591,0
+LH.US,D,20111130,000000,72.3704,72.8698,71.6003,72.5567,1194772.9982035,0
+LH.US,D,20111201,000000,72.3958,73.7924,72.0996,72.8783,608686.20743912,0
+LH.US,D,20111202,000000,73.7332,74.6134,72.5481,72.9883,996106.29797779,0
+LH.US,D,20111205,000000,73.894,74.1395,72.6074,73.0814,708988.91409863,0
+LH.US,D,20111206,000000,73.2931,73.53,72.3282,72.4634,484039.12417857,0
+LH.US,D,20111207,000000,72.2436,72.4805,71.287,72.0657,794970.42629257,0
+LH.US,D,20111208,000000,71.8879,72.1673,70.0765,70.1867,816643.60831457,0
+LH.US,D,20111209,000000,70.5167,71.4224,70.3474,70.6183,731845.88071514,0
+LH.US,D,20111212,000000,70.5083,70.5929,69.5264,69.6957,954196.54278297,0
+LH.US,D,20111213,000000,69.975,70.6691,68.8916,69.1032,712489.46674681,0
+LH.US,D,20111214,000000,68.9846,69.6535,68.7561,68.9001,623344.10710371,0
+LH.US,D,20111215,000000,68.443,69.8056,68.1551,69.01,649634.28532861,0
+LH.US,D,20111216,000000,69.6364,69.9581,68.8577,69.0947,782888.02604513,0
+LH.US,D,20111219,000000,69.3995,70.3982,68.7985,69.0862,620681.18247696,0
+LH.US,D,20111220,000000,70.0428,71.3801,70.0428,71.3039,798685.99769945,0
+LH.US,D,20111221,000000,71.0415,72.1165,71.0415,71.6848,703696.14465417,0
+LH.US,D,20111222,000000,71.7695,73.6316,71.5748,73.53,888181.05818085,0
+LH.US,D,20111223,000000,73.4963,74.2835,73.4963,73.911,734899.85594145,0
+LH.US,D,20111227,000000,73.7586,74.6134,73.7079,74.2157,398352.9674224,0
+LH.US,D,20111228,000000,74.3256,74.4357,72.4805,72.6413,581333.93106008,0
+LH.US,D,20111229,000000,72.9206,73.3353,72.599,73.183,568146.90147546,0
+LH.US,D,20111230,000000,73.2253,73.5047,72.6751,72.7682,469657.67720372,0
+LH.US,D,20120103,000000,74.0886,74.1732,72.8783,73.1323,760747.00100973,0
+LH.US,D,20120104,000000,72.8952,73.3269,72.4805,73.2339,658824.5651296,0
+LH.US,D,20120105,000000,72.963,73.5809,72.4381,73.53,757558.3437038,0
+LH.US,D,20120106,000000,73.4538,74.2749,73.276,73.9873,580723.1360148,0
+LH.US,D,20120109,000000,73.9873,74.3341,72.9544,73.7247,712526.09082111,0
+LH.US,D,20120110,000000,74.2496,75.1636,73.8856,74.2326,989704.17350915,0
+LH.US,D,20120111,000000,74.1395,74.2071,73.7079,73.9701,735129.05176115,0
+LH.US,D,20120112,000000,73.9701,74.6051,73.767,74.1225,827437.07743167,0
+LH.US,D,20120113,000000,73.7502,73.8517,72.946,73.5893,605758.64434013,0
+LH.US,D,20120117,000000,74.3511,75.0452,74.131,74.9436,1017498.3016231,0
+LH.US,D,20120118,000000,74.6473,75.2145,74.0126,74.8843,625593.53411761,0
+LH.US,D,20120119,000000,74.6558,75.2399,74.1564,75.189,1056481.6751407,0
+LH.US,D,20120120,000000,75.1382,75.3161,74.2835,75.0282,720682.62658998,0
+LH.US,D,20120123,000000,74.9521,75.4091,74.5966,75.2568,640538.5192677,0
+LH.US,D,20120124,000000,76.4163,77.8214,75.8747,77.1782,1242067.6737393,0
+LH.US,D,20120125,000000,76.8396,77.9062,76.0439,77.6861,846612.73387208,0
+LH.US,D,20120126,000000,77.5167,78.1855,76.6958,77.0766,1037573.020016,0
+LH.US,D,20120127,000000,76.9497,77.9315,76.7041,77.2967,1395991.5694112,0
+LH.US,D,20120130,000000,76.7889,76.9582,75.9761,76.9582,598517.7104283,0
+LH.US,D,20120131,000000,77.2967,77.7708,76.8905,77.3559,889579.86153403,0
+LH.US,D,20120201,000000,78.0331,78.8203,77.6268,78.2956,1091298.1741425,0
+LH.US,D,20120202,000000,78.2871,78.4055,77.6353,78.2278,608388.48915787,0
+LH.US,D,20120203,000000,78.8541,78.9727,78.1178,78.7949,1000378.3190294,0
+LH.US,D,20120206,000000,78.4563,78.6678,76.8482,77.0258,968585.07828834,0
+LH.US,D,20120207,000000,76.8227,77.9231,76.8227,77.83,893947.57774746,0
+LH.US,D,20120208,000000,77.703,78.6848,77.6945,77.8638,766172.08969031,0
+LH.US,D,20120209,000000,77.5337,78.0416,77.1953,77.9654,781011.92830457,0
+LH.US,D,20120210,000000,76.6958,76.8227,73.7079,76.2049,2451851.8167109,0
+LH.US,D,20120213,000000,76.4333,76.7718,74.7745,75.206,1301191.925268,0
+LH.US,D,20120214,000000,74.9182,75.9593,74.9182,75.5022,1183911.0066247,0
+LH.US,D,20120215,000000,75.1974,75.1974,73.5555,74.0293,2205442.6821058,0
+LH.US,D,20120216,000000,74.0293,74.7659,73.674,74.5458,992992.07024216,0
+LH.US,D,20120217,000000,74.8675,74.969,74.0886,74.4357,771785.02442927,0
+LH.US,D,20120221,000000,74.5373,74.842,73.8432,74.2749,810438.78127836,0
+LH.US,D,20120222,000000,74.114,74.6388,73.9787,74.5289,858513.19516986,0
+LH.US,D,20120223,000000,74.3765,74.9521,74.241,74.4866,670122.50133438,0
+LH.US,D,20120224,000000,74.6727,75.5361,73.657,75.4006,1043464.7702882,0
+LH.US,D,20120227,000000,74.8843,76.2725,74.6812,76.0948,1061941.025052,0
+LH.US,D,20120228,000000,76.2049,77.1782,76.2049,76.865,907061.35918352,0
+LH.US,D,20120229,000000,76.7297,76.8057,75.9425,76.0864,1228684.5281439,0
+LH.US,D,20120301,000000,76.1117,76.2979,74.8251,75.3838,1509960.9628862,0
+LH.US,D,20120302,000000,75.2313,75.934,75.0115,75.6038,959507.0335537,0
+LH.US,D,20120305,000000,75.2653,75.9254,75.2568,75.7223,1485591.7764284,0
+LH.US,D,20120306,000000,75.1044,75.5784,74.9944,75.1721,899790.88972789,0
+LH.US,D,20120307,000000,75.2313,75.4006,74.9012,75.2822,657836.89654577,0
+LH.US,D,20120308,000000,75.5699,75.6546,75.0282,75.0282,893173.74650057,0
+LH.US,D,20120309,000000,74.9012,75.3499,74.9012,75.1129,989270.59172654,0
+LH.US,D,20120312,000000,75.3075,75.333,74.6981,74.7659,887225.2879843,0
+LH.US,D,20120313,000000,75.079,75.333,74.4187,75.2229,1149138.2202277,0
+LH.US,D,20120314,000000,75.3161,76.4756,74.8929,76.391,1287775.6998636,0
+LH.US,D,20120315,000000,76.391,76.865,75.7137,76.6873,695742.81342647,0
+LH.US,D,20120316,000000,76.882,77.3559,76.2641,76.4588,793766.55752831,0
+LH.US,D,20120319,000000,76.4417,76.9412,76.1371,76.2894,415235.48424412,0
+LH.US,D,20120320,000000,76.1286,76.1879,75.68,75.8155,461652.36341898,0
+LH.US,D,20120321,000000,75.7816,77.322,75.587,77.1782,1364323.5593756,0
+LH.US,D,20120322,000000,76.8227,77.102,76.2302,76.2471,902568.41226448,0
+LH.US,D,20120323,000000,76.1793,76.408,74.4103,75.7308,2470169.76096,0
+LH.US,D,20120326,000000,75.9846,77.813,75.7816,77.7875,920373.61947373,0
+LH.US,D,20120327,000000,77.9062,77.9908,77.2713,77.5422,687645.34874515,0
+LH.US,D,20120328,000000,77.4238,77.6015,76.8989,77.1529,608609.4150253,0
+LH.US,D,20120329,000000,76.7633,77.4491,76.3404,77.339,920529.56714486,0
+LH.US,D,20120330,000000,77.4913,77.6777,77.0681,77.483,658043.6453522,0
+LH.US,D,20120402,000000,77.483,79.0573,77.483,78.7696,1113701.4748067,0
+LH.US,D,20120403,000000,78.8203,79.8445,78.3969,79.7599,1092580.0167423,0
+LH.US,D,20120404,000000,79.2605,79.3534,78.8457,78.8795,728461.10739853,0
+LH.US,D,20120405,000000,78.4902,79.0743,78.2109,78.7441,314072.70254988,0
+LH.US,D,20120409,000000,77.8214,77.8553,76.1371,76.171,980555.24346944,0
+LH.US,D,20120410,000000,76.01,77.0174,75.4345,75.4683,929096.05626134,0
+LH.US,D,20120411,000000,75.9169,76.6534,75.7054,75.7901,1132024.1447428,0
+LH.US,D,20120412,000000,76.01,76.1202,74.622,75.773,2310563.2266657,0
+LH.US,D,20120413,000000,75.7987,75.7987,74.8929,74.9266,665191.24694571,0
+LH.US,D,20120416,000000,75.333,75.333,74.3511,74.6051,1047733.2470745,0
+LH.US,D,20120417,000000,74.8083,77.6015,74.7912,77.466,1786248.253574,0
+LH.US,D,20120418,000000,77.3899,78.0584,76.2809,76.7551,1306650.0937574,0
+LH.US,D,20120419,000000,76.1117,76.1117,74.3934,75.189,1485967.4685452,0
+LH.US,D,20120420,000000,75.3245,75.3414,74.004,74.1395,1346142.6600497,0
+LH.US,D,20120423,000000,73.6825,73.7586,73.1407,73.6486,961209.46229689,0
+LH.US,D,20120424,000000,73.7417,74.3511,73.5723,73.9617,584788.40825997,0
+LH.US,D,20120425,000000,74.2243,74.622,73.7079,73.8262,682545.1510461,0
+LH.US,D,20120426,000000,73.8432,74.7235,73.674,74.1057,983234.70800069,0
+LH.US,D,20120427,000000,74.1649,74.4527,73.9448,74.0548,777369.60504624,0
+LH.US,D,20120430,000000,74.0632,74.4273,73.9195,74.3934,658538.66106588,0
+LH.US,D,20120501,000000,74.1649,75.2992,73.9617,74.9944,653465.63606709,0
+LH.US,D,20120502,000000,74.9182,75.5955,74.7745,74.9182,765222.22660252,0
+LH.US,D,20120503,000000,74.8337,74.9436,73.4877,73.7502,876332.57944011,0
+LH.US,D,20120504,000000,73.6062,73.8094,73.2507,73.3946,676202.09766501,0
+LH.US,D,20120507,000000,73.3269,73.8771,73.2253,73.674,734572.60211644,0
+LH.US,D,20120508,000000,73.2592,73.7924,72.7937,73.7163,928305.68510992,0
+LH.US,D,20120509,000000,73.0136,73.3353,72.3704,72.6921,1000925.3173001,0
+LH.US,D,20120510,000000,73.4708,73.9448,72.5481,72.6836,684451.96575221,0
+LH.US,D,20120511,000000,72.6413,73.9195,72.6413,73.4032,803128.14348319,0
+LH.US,D,20120514,000000,72.9544,72.9544,71.9556,72.2264,794588.827067,0
+LH.US,D,20120515,000000,72.3282,73.657,72.1588,73.3862,1319685.9013578,0
+LH.US,D,20120516,000000,73.7332,74.0379,73.0561,73.3607,1109388.1039937,0
+LH.US,D,20120517,000000,73.4538,73.9195,72.3282,72.3282,649699.26352492,0
+LH.US,D,20120518,000000,72.9376,72.9376,71.0839,71.287,703354.71376813,0
+LH.US,D,20120521,000000,71.3039,72.3704,70.4744,72.3366,444780.47939301,0
+LH.US,D,20120522,000000,72.5906,72.9037,71.7187,72.0403,508873.79080626,0
+LH.US,D,20120523,000000,71.7101,72.4634,71.0077,71.6086,723025.38592221,0
+LH.US,D,20120524,000000,71.4054,72.2857,71.0923,71.8287,685195.08003358,0
+LH.US,D,20120525,000000,71.6509,72.9122,71.6509,72.5651,539333.20639043,0
+LH.US,D,20120529,000000,72.963,73.5047,72.6413,73.0475,576015.17033708,0
+LH.US,D,20120530,000000,72.6329,72.8445,72.0912,72.1758,893876.69244241,0
+LH.US,D,20120531,000000,71.8965,72.0488,70.449,70.4914,1779616.9332856,0
+LH.US,D,20120601,000000,69.7973,69.9836,69.0355,69.7211,1576667.5792127,0
+LH.US,D,20120604,000000,70.1528,71.2193,69.5094,70.9653,1552899.7364262,0
+LH.US,D,20120605,000000,70.5929,71.981,70.5929,71.5748,1049908.2445181,0
+LH.US,D,20120606,000000,69.9326,72.4973,69.9326,71.9471,1213959.2874398,0
+LH.US,D,20120607,000000,72.3535,72.5821,71.8626,71.9895,726137.25081432,0
+LH.US,D,20120608,000000,71.7018,72.9714,71.1854,72.5312,516566.027827,0
+LH.US,D,20120611,000000,72.9291,73.1238,72.0826,72.1419,422496.50232573,0
+LH.US,D,20120612,000000,72.1758,72.6413,71.3886,72.4381,575027.50175324,0
+LH.US,D,20120613,000000,72.2011,73.2677,72.2011,72.6329,689250.90090475,0
+LH.US,D,20120614,000000,73.0391,73.9701,72.4212,73.7163,534468.11161984,0
+LH.US,D,20120615,000000,74.1057,74.241,73.5723,74.0632,628604.97816088,0
+LH.US,D,20120618,000000,74.1904,74.4273,73.6825,74.3934,517349.31044789,0
+LH.US,D,20120619,000000,74.2071,75.0368,74.2071,74.8083,447266.1907571,0
+LH.US,D,20120620,000000,74.5796,75.5955,74.4442,75.4683,922774.26847175,0
+LH.US,D,20120621,000000,75.9254,76.408,74.1057,74.2157,909496.26941233,0
+LH.US,D,20120622,000000,74.6051,75.8408,74.6051,75.4937,1502610.1567515,0
+LH.US,D,20120625,000000,75.4683,75.4683,74.5966,74.622,759414.35727462,0
+LH.US,D,20120626,000000,74.859,76.0439,74.6134,75.4345,887773.46767676,0
+LH.US,D,20120627,000000,75.6546,76.3318,75.2145,75.6462,823230.03457639,0
+LH.US,D,20120628,000000,75.3922,78.2956,75.0282,77.9062,2802874.6659449,0
+LH.US,D,20120629,000000,78.6933,79.6921,78.0501,78.3886,1981764.1019899,0
+LH.US,D,20120702,000000,79.2266,79.9546,77.7537,78.067,1125890.2030116,0
+LH.US,D,20120703,000000,78.0078,78.9304,78.0078,78.6933,356887.42680595,0
+LH.US,D,20120705,000000,78.5494,78.7102,77.593,77.7708,760781.26224051,0
+LH.US,D,20120706,000000,77.2206,77.8892,77.2206,77.8469,536246.15135507,0
+LH.US,D,20120709,000000,77.5676,78.2956,77.4913,78.0331,720572.75436713,0
+LH.US,D,20120710,000000,78.2447,79.0489,78.2447,78.651,1011678.6180777,0
+LH.US,D,20120711,000000,78.5664,79.218,78.3377,78.8373,928298.5965794,0
+LH.US,D,20120712,000000,78.4648,79.5821,78.1093,79.2943,1179970.9650851,0
+LH.US,D,20120713,000000,79.2435,80.6655,79.091,80.6232,1581282.2125721,0
+LH.US,D,20120716,000000,80.4963,80.5555,79.9546,80.09,763316.59331814,0
+LH.US,D,20120717,000000,79.0657,79.2774,78.067,78.3377,1909120.8413646,0
+LH.US,D,20120718,000000,78.0584,79.3366,77.9824,79.2605,1312693.0660138,0
+LH.US,D,20120719,000000,75.6377,75.7562,73.6994,74.5881,3036120.3994003,0
+LH.US,D,20120720,000000,73.4032,74.5289,71.905,72.1673,2017463.1230396,0
+LH.US,D,20120723,000000,71.3547,71.5832,70.9061,71.3886,1512785.7422929,0
+LH.US,D,20120724,000000,71.397,71.981,70.813,71.4309,1079211.048208,0
+LH.US,D,20120725,000000,71.4224,71.7695,70.6776,71.2955,2052358.7772988,0
+LH.US,D,20120726,000000,72.0319,72.3704,71.5748,71.9471,1051441.7299509,0
+LH.US,D,20120727,000000,72.1081,72.3704,71.7355,72.1249,1053643.9000948,0
+LH.US,D,20120730,000000,71.9726,72.3621,71.5917,71.905,865591.09288007,0
+LH.US,D,20120731,000000,71.8118,72.2436,71.1515,71.177,751299.17126702,0
+LH.US,D,20120801,000000,73.8601,75.3414,73.3523,74.4018,6351975.478158,0
+LH.US,D,20120802,000000,73.3607,74.0211,72.345,73.0052,1511818.1578788,0
+LH.US,D,20120803,000000,73.7332,74.3427,73.3862,74.0211,862156.69984994,0
+LH.US,D,20120806,000000,74.1988,74.5458,73.9448,74.2243,1028542.2321514,0
+LH.US,D,20120807,000000,74.4018,74.6388,74.2663,74.4103,811830.49610103,0
+LH.US,D,20120808,000000,74.3511,75.5361,74.3511,75.333,917785.12441729,0
+LH.US,D,20120809,000000,75.0875,75.3838,74.6473,74.859,1064635.848066,0
+LH.US,D,20120810,000000,74.9097,75.1636,74.368,74.9097,719116.06134815,0
+LH.US,D,20120813,000000,74.9097,75.0197,74.6473,74.8843,454965.51630834,0
+LH.US,D,20120814,000000,75.0368,75.2145,74.842,74.969,407454.64059204,0
+LH.US,D,20120815,000000,75.0621,75.333,74.7573,74.9097,361524.50717861,0
+LH.US,D,20120816,000000,74.6812,75.5531,74.622,75.4177,518619.33883023,0
+LH.US,D,20120817,000000,75.5277,75.6715,75.079,75.3414,545327.74035498,0
+LH.US,D,20120820,000000,74.9521,75.7476,74.8504,75.3753,739241.58087636,0
+LH.US,D,20120821,000000,75.4177,75.6631,74.8843,74.9182,572834.7829834,0
+LH.US,D,20120822,000000,75.0621,75.3075,74.3256,74.5542,721542.70162471,0
+LH.US,D,20120823,000000,74.6304,74.715,73.9279,74.0718,478863.31548748,0
+LH.US,D,20120824,000000,74.2919,75.4006,74.1479,75.1974,919032.70578635,0
+LH.US,D,20120827,000000,75.1636,75.3584,74.8675,74.9097,626447.70204358,0
+LH.US,D,20120828,000000,74.8675,74.9521,74.2663,74.7406,446943.66261909,0
+LH.US,D,20120829,000000,74.6304,75.1552,74.4103,74.7573,534439.75749781,0
+LH.US,D,20120830,000000,74.478,74.5881,74.004,74.004,543452.82403614,0
+LH.US,D,20120831,000000,74.1732,74.7998,74.1057,74.4442,746814.49430025,0
+LH.US,D,20120904,000000,74.2157,74.8083,73.5385,74.7067,767857.97852897,0
+LH.US,D,20120905,000000,74.9097,75.5531,74.5881,75.1806,1008918.8168673,0
+LH.US,D,20120906,000000,75.3414,76.6705,75.3414,75.7562,941757.35316676,0
+LH.US,D,20120907,000000,76.2049,76.2049,75.1129,75.1552,689575.79188626,0
+LH.US,D,20120910,000000,75.3075,75.7816,74.9182,75.2738,781170.23881919,0
+LH.US,D,20120911,000000,75.4006,75.4515,75.1806,75.3245,621790.53750114,0
+LH.US,D,20120912,000000,75.333,75.7816,75.0875,75.2822,629454.42039986,0
+LH.US,D,20120913,000000,75.2229,76.6449,75.1129,76.5688,662230.60403772,0
+LH.US,D,20120914,000000,76.9073,77.4491,76.5856,77.0174,853050.30099326,0
+LH.US,D,20120917,000000,76.9835,77.4152,76.5009,77.2798,582440.92324076,0
+LH.US,D,20120918,000000,77.2967,77.5844,77.0512,77.2459,677721.40603677,0
+LH.US,D,20120919,000000,77.339,77.5505,76.7718,77.1953,545862.92440818,0
+LH.US,D,20120920,000000,76.7889,77.1867,76.4502,76.7718,483351.53671952,0
+LH.US,D,20120921,000000,76.8736,77.5676,76.7804,77.5167,785725.80109102,0
+LH.US,D,20120924,000000,77.339,77.6097,76.9412,77.3728,489349.61494931,0
+LH.US,D,20120925,000000,77.3474,77.7369,77.0342,77.1867,411732.56875241,0
+LH.US,D,20120926,000000,77.1867,77.4406,76.4756,76.5009,448584.65743122,0
+LH.US,D,20120927,000000,76.5602,77.6945,76.518,77.5422,557024.99711157,0
+LH.US,D,20120928,000000,76.975,78.3886,76.6958,78.2701,867346.68560206,0
+LH.US,D,20121001,000000,78.5155,79.2435,77.6945,78.7611,808471.71406295,0
+LH.US,D,20121002,000000,78.8203,79.472,77.8383,78.4308,625402.14379394,0
+LH.US,D,20121003,000000,78.7102,78.9981,78.1346,78.3716,509470.40879051,0
+LH.US,D,20121004,000000,78.4141,79.2689,77.5591,79.2605,570096.2473646,0
+LH.US,D,20121005,000000,79.3534,79.6751,78.8626,79.1082,431357.16545821,0
+LH.US,D,20121008,000000,79.015,79.8191,78.8965,79.5821,449262.79351628,0
+LH.US,D,20121009,000000,79.3113,79.7006,78.5241,78.6256,625949.14206466,0
+LH.US,D,20121010,000000,78.7357,79.1927,78.177,78.2532,541167.95436972,0
+LH.US,D,20121011,000000,78.5664,79.4043,78.4563,78.9642,570567.63464324,0
+LH.US,D,20121012,000000,79.252,79.5313,78.4055,78.4902,594326.02605576,0
+LH.US,D,20121015,000000,78.5747,79.3705,78.4224,79.218,776973.82875965,0
+LH.US,D,20121016,000000,79.015,79.6498,76.7889,78.6933,820961.70481447,0
+LH.US,D,20121017,000000,77.1275,78.0162,75.7562,76.3571,2080180.078113,0
+LH.US,D,20121018,000000,75.5784,76.0948,73.2339,75.1721,2940858.8193524,0
+LH.US,D,20121019,000000,74.1395,75.0197,72.6583,73.3269,1484914.8217652,0
+LH.US,D,20121022,000000,72.9799,73.4285,72.709,73.2253,917794.5757913,0
+LH.US,D,20121023,000000,72.6921,72.6921,71.8034,72.1081,986562.77307324,0
+LH.US,D,20121024,000000,72.3366,72.5821,71.9726,72.1334,731685.207357,0
+LH.US,D,20121025,000000,72.6329,72.7937,71.9642,72.472,622188.67663124,0
+LH.US,D,20121026,000000,72.4889,72.6583,71.7948,71.905,939867.07836516,0
+LH.US,D,20121031,000000,71.9471,72.5144,71.4054,71.7187,1032809.527516,0
+LH.US,D,20121101,000000,71.9556,72.4805,71.6086,72.235,1604805.5010562,0
+LH.US,D,20121102,000000,72.5906,72.8529,71.4478,72.1758,697751.23040316,0
+LH.US,D,20121105,000000,71.9642,73.4115,71.744,73.0561,695460.45362798,0
+LH.US,D,20121106,000000,73.4285,73.911,72.5736,73.2339,515279.45954016,0
+LH.US,D,20121107,000000,72.8698,73.6148,71.7779,71.8711,1494368.5586167,0
+LH.US,D,20121108,000000,71.7865,72.1758,71.3039,71.3209,986521.42331197,0
+LH.US,D,20121109,000000,71.1431,71.9303,71.1431,71.4731,761539.73500464,0
+LH.US,D,20121112,000000,71.7101,71.905,71.3124,71.4139,476340.98004909,0
+LH.US,D,20121113,000000,72.1081,72.5312,70.8976,70.9908,1056927.0711407,0
+LH.US,D,20121114,000000,71.2023,71.5917,69.6703,69.8056,708636.85041683,0
+LH.US,D,20121115,000000,69.9665,71.3462,69.5433,70.3051,930527.93942353,0
+LH.US,D,20121116,000000,70.1696,70.9315,69.7464,69.7464,2197917.0255518,0
+LH.US,D,20121119,000000,69.8649,70.8045,69.6279,70.8045,1319513.4137823,0
+LH.US,D,20121120,000000,70.6945,70.6945,69.5519,69.9412,715681.66831801,0
+LH.US,D,20121121,000000,69.9326,70.2035,69.7381,70.1782,683524.54967767,0
+LH.US,D,20121123,000000,70.2966,70.9229,70.2544,70.8892,305562.92167746,0
+LH.US,D,20121126,000000,70.5167,70.9823,69.5348,70.1189,742501.12348736,0
+LH.US,D,20121127,000000,70.0935,70.5337,69.5941,70.1613,668463.78519598,0
+LH.US,D,20121128,000000,70.0935,70.703,69.9665,70.6099,454430.33225515,0
+LH.US,D,20121129,000000,70.703,71.6762,70.6183,71.2786,648276.83173672,0
+LH.US,D,20121130,000000,71.3631,71.8202,70.9399,71.6003,1037319.0143395,0
+LH.US,D,20121203,000000,71.6003,72.2857,71.3209,71.397,631367.14221473,0
+LH.US,D,20121204,000000,71.3209,71.7018,70.2373,71.3547,399816.74897188,0
+LH.US,D,20121205,000000,71.397,71.7525,70.2882,71.4563,728489.46152055,0
+LH.US,D,20121206,000000,71.4817,71.7101,71.4054,71.7018,525053.36168615,0
+LH.US,D,20121207,000000,71.7018,72.0488,71.4309,71.9471,653131.29371156,0
+LH.US,D,20121210,000000,71.9471,72.0488,71.5748,71.7187,445834.3075949,0
+LH.US,D,20121211,000000,71.8034,72.4973,71.6933,72.2773,819567.6271483,0
+LH.US,D,20121212,000000,72.3366,74.478,72.1504,73.7586,1343252.9024467,0
+LH.US,D,20121213,000000,73.8348,74.2919,73.6486,73.9617,952234.20125457,0
+LH.US,D,20121214,000000,73.9363,74.2157,73.6062,73.7247,784947.24415713,0
+LH.US,D,20121217,000000,73.8009,74.5881,73.5977,73.784,1428383.79098,0
+LH.US,D,20121218,000000,74.0465,75.2822,73.767,74.5796,961216.5508274,0
+LH.US,D,20121219,000000,74.5458,75.0536,74.3511,74.3765,699087.41840353,0
+LH.US,D,20121220,000000,74.4442,74.6897,73.8009,73.9363,923041.26978747,0
+LH.US,D,20121221,000000,73.5638,73.9024,73.3607,73.4032,1309674.5334401,0
+LH.US,D,20121224,000000,73.2084,73.5638,72.726,73.2422,192832.83961922,0
+LH.US,D,20121226,000000,73.3014,73.7247,73.0475,73.3353,535245.48713198,0
+LH.US,D,20121227,000000,73.2507,73.5977,73.0136,73.4032,532132.44081811,0
+LH.US,D,20121228,000000,73.1661,73.547,72.6666,72.7005,412187.41612655,0
+LH.US,D,20121231,000000,72.4973,73.3184,71.8711,73.3184,574334.00718542,0
+LH.US,D,20130102,000000,74.0126,74.4103,73.5131,74.131,877444.2973078,0
+LH.US,D,20130103,000000,74.0632,74.3934,73.9534,74.2326,657230.82718751,0
+LH.US,D,20130104,000000,74.3002,74.7659,74.241,74.3765,1177821.9589202,0
+LH.US,D,20130107,000000,74.004,74.3849,73.894,74.2071,1024717.9699434,0
+LH.US,D,20130108,000000,74.1649,74.3595,72.9969,73.4454,1516164.6085007,0
+LH.US,D,20130109,000000,73.2253,74.3427,73.2168,73.7502,1658810.6521376,0
+LH.US,D,20130110,000000,73.9195,74.4187,73.6655,73.9873,957265.87649207,0
+LH.US,D,20130111,000000,74.004,74.1904,72.6245,73.1407,1519785.6661674,0
+LH.US,D,20130114,000000,73.1746,73.6062,72.6921,73.4624,620369.2871347,0
+LH.US,D,20130115,000000,73.276,73.9955,73.0984,73.6401,1197158.2887188,0
+LH.US,D,20130116,000000,73.1661,74.1732,73.0729,74.0718,1060464.2478633,0
+LH.US,D,20130117,000000,74.3088,74.8675,74.0632,74.715,549772.24898222,0
+LH.US,D,20130118,000000,74.7406,75.0536,74.6642,74.9351,811812.77477476,0
+LH.US,D,20130122,000000,74.9436,76.4333,74.842,76.4333,1544088.6930073,0
+LH.US,D,20130123,000000,74.4612,74.8929,73.4115,73.9617,2307558.871153,0
+LH.US,D,20130124,000000,73.9448,74.7067,73.9448,74.4866,1433020.8713526,0
+LH.US,D,20130125,000000,74.5966,75.2568,74.4357,75.0452,1157566.4829993,0
+LH.US,D,20130128,000000,75.189,76.7804,75.1721,76.4672,2643525.6815924,0
+LH.US,D,20130129,000000,76.2049,76.518,75.1974,76.3148,2166150.9575111,0
+LH.US,D,20130130,000000,76.0018,76.4417,75.7901,75.9507,973033.13118086,0
+LH.US,D,20130131,000000,75.8579,76.1371,75.6038,75.7562,991830.73266093,0
+LH.US,D,20130201,000000,76.2132,76.5941,75.7223,76.5773,847705.54899175,0
+LH.US,D,20130204,000000,76.1793,76.5009,75.9846,76.0439,820629.72530244,0
+LH.US,D,20130205,000000,76.3996,76.5434,75.5446,76.1624,810891.26580899,0
+LH.US,D,20130206,000000,76.0524,77.0597,75.7987,77.0258,1251659.6369356,0
+LH.US,D,20130207,000000,77.0258,77.7369,76.9328,77.5591,1646396.2723783,0
+LH.US,D,20130208,000000,76.0355,76.8905,75.0452,76.3824,2004454.4881395,0
+LH.US,D,20130211,000000,76.5095,76.992,76.171,76.2302,877444.2973078,0
+LH.US,D,20130212,000000,76.0271,76.391,75.6123,75.68,1274709.1752975,0
+LH.US,D,20130213,000000,75.6884,76.1624,75.6377,75.9254,596021.36626843,0
+LH.US,D,20130214,000000,75.7137,76.2302,75.3753,75.4937,820375.71962597,0
+LH.US,D,20130215,000000,75.3667,76.1117,75.3667,76.0439,902088.75503357,0
+LH.US,D,20130219,000000,76.1793,76.8905,75.7647,76.4163,673207.19352622,0
+LH.US,D,20130220,000000,76.1624,76.5009,75.7901,75.824,567449.86264237,0
+LH.US,D,20130221,000000,75.7901,75.9425,75.189,75.443,503111.99692666,0
+LH.US,D,20130222,000000,75.6123,75.9846,75.0621,75.3161,1293608.3790482,0
+LH.US,D,20130225,000000,75.5192,75.9761,74.7067,74.8251,1087365.2211334,0
+LH.US,D,20130226,000000,75.0707,75.096,74.2581,74.9012,1033584.5401846,0
+LH.US,D,20130227,000000,74.8083,75.6038,74.732,75.333,558652.99628446,0
+LH.US,D,20130228,000000,75.333,75.3584,74.9436,74.9944,1122272.6896101,0
+LH.US,D,20130301,000000,74.7659,75.5022,74.3088,75.3753,711904.66298008,0
+LH.US,D,20130304,000000,74.9097,75.9001,74.9097,75.7392,588815.87500913,0
+LH.US,D,20130305,000000,75.824,76.9328,75.5192,76.3487,926949.41293977,0
+LH.US,D,20130306,000000,76.6112,76.6195,75.443,75.5361,718161.47257335,0
+LH.US,D,20130307,000000,75.5446,76.2302,75.5192,75.7816,696009.81474219,0
+LH.US,D,20130308,000000,76.01,76.01,75.2738,75.7137,753123.28645056,0
+LH.US,D,20130311,000000,75.587,76.3148,75.5022,76.1456,523547.04895364,0
+LH.US,D,20130312,000000,76.0778,76.1286,75.8069,75.9761,477512.95042609,0
+LH.US,D,20130313,000000,76.0948,76.2555,75.4853,75.5192,736262.03522036,0
+LH.US,D,20130314,000000,75.443,76.2471,75.3499,75.9679,890524.99893483,0
+LH.US,D,20130315,000000,75.697,76.1286,75.3922,75.4937,948943.94167805,0
+LH.US,D,20130318,000000,75.0536,75.2568,74.6981,74.8083,409432.34060322,0
+LH.US,D,20130319,000000,74.9775,75.2313,74.3511,74.7406,1184767.5373942,0
+LH.US,D,20130320,000000,75.1382,75.1382,74.4612,74.6388,1432277.7570713,0
+LH.US,D,20130321,000000,74.5458,74.732,74.1904,74.3427,918934.64778101,0
+LH.US,D,20130322,000000,74.5035,74.8675,74.3511,74.6981,1003841.0661816,0
+LH.US,D,20130325,000000,74.9097,75.5531,74.6897,75.0621,966234.04900387,0
+LH.US,D,20130326,000000,75.333,75.4683,75.0621,75.4515,567800.74490241,0
+LH.US,D,20130327,000000,75.2822,75.7647,74.749,75.4683,1122953.1885387,0
+LH.US,D,20130328,000000,75.5446,76.4588,75.4345,76.3487,1532307.5553063,0
+LH.US,D,20130401,000000,76.1793,76.9073,75.9169,76.7126,726684.24908504,0
+LH.US,D,20130402,000000,77.0936,78.8034,77.0342,78.5072,1371667.27698,0
+LH.US,D,20130403,000000,78.558,78.7864,78.3377,78.558,870554.245656,0
+LH.US,D,20130404,000000,78.8118,79.3959,78.5072,79.3113,887128.41140072,0
+LH.US,D,20130405,000000,78.6933,78.8457,78.0162,78.7611,712215.3769006,0
+LH.US,D,20130408,000000,78.7949,78.7949,77.94,78.6172,573128.9569994,0
+LH.US,D,20130409,000000,78.8457,79.0489,78.3549,78.905,565554.86215376,0
+LH.US,D,20130410,000000,78.9133,79.1841,78.3549,79.0573,1117235.1072639,0
+LH.US,D,20130411,000000,79.9461,81.1904,79.7767,80.4708,2073412.8943233,0
+LH.US,D,20130412,000000,79.5737,80.1153,78.2447,79.8698,1233830.8012914,0
+LH.US,D,20130415,000000,79.4635,79.8191,79.1249,79.1421,1106836.2330116,0
+LH.US,D,20130416,000000,79.3366,79.9883,77.8047,79.8954,1145022.1468473,0
+LH.US,D,20130417,000000,78.2956,80.0053,78.2025,79.5737,1699920.5848071,0
+LH.US,D,20130418,000000,79.6667,79.7514,78.2363,78.8118,2271598.7558963,0
+LH.US,D,20130419,000000,80.327,81.0041,79.218,79.4466,1506611.6322222,0
+LH.US,D,20130422,000000,79.4297,79.8022,78.8118,79.362,1504182.6291021,0
+LH.US,D,20130423,000000,79.3366,80.0986,78.651,79.1758,1353356.4212613,0
+LH.US,D,20130424,000000,79.3452,79.5567,78.9981,79.4297,882466.5211713,0
+LH.US,D,20130425,000000,79.6498,79.7683,79.0573,79.3959,848929.50192578,0
+LH.US,D,20130426,000000,79.5651,79.8276,79.0743,79.2859,631113.13653826,0
+LH.US,D,20130429,000000,79.5313,79.9883,79.1421,79.1588,534025.07846321,0
+LH.US,D,20130430,000000,79.2096,79.2689,78.3124,79.0235,791235.95213767,0
+LH.US,D,20130501,000000,78.8712,79.362,78.177,78.3124,703687.87470191,0
+LH.US,D,20130502,000000,78.4224,78.8118,78.2871,78.5747,853226.33283416,0
+LH.US,D,20130503,000000,78.9218,78.9981,77.2374,78.558,932020.07509504,0
+LH.US,D,20130506,000000,78.5747,79.5228,78.4987,79.1841,789942.29532032,0
+LH.US,D,20130507,000000,79.1082,79.235,78.6256,78.9304,752360.08799942,0
+LH.US,D,20130508,000000,78.6172,79.9375,78.5072,79.6751,875082.63522758,0
+LH.US,D,20130509,000000,79.853,79.853,78.778,79.0319,818949.74357252,0
+LH.US,D,20130510,000000,79.3197,79.8698,79.0404,79.8698,1064853.2296682,0
+LH.US,D,20130513,000000,79.6075,80.7925,79.4212,80.4201,899517.98130341,0
+LH.US,D,20130514,000000,80.4115,80.7162,80.1745,80.6402,960957.81946393,0
+LH.US,D,20130515,000000,80.6402,81.8166,80.6232,81.5965,1249430.2940914,0
+LH.US,D,20130516,000000,81.5797,82.7732,81.2158,82.68,1333909.0378181,0
+LH.US,D,20130517,000000,82.8409,83.8905,82.6885,83.7719,1971456.1972122,0
+LH.US,D,20130520,000000,83.6281,84.4068,83.3657,84.3306,1040221.7675817,0
+LH.US,D,20130521,000000,84.3051,85.5068,83.9751,85.1772,1483890.5291071,0
+LH.US,D,20130522,000000,85.0925,86.0738,84.3899,84.4744,1372081.9560146,0
+LH.US,D,20130523,000000,84.1359,85.5582,83.8735,85.2445,889897.66398504,0
+LH.US,D,20130524,000000,84.4152,85.1602,84.2713,84.9566,768981.51061418,0
+LH.US,D,20130528,000000,85.05,85.7528,85.05,85.4565,825589.33381312,0
+LH.US,D,20130529,000000,85.541,85.7186,84.4406,84.7284,585993.45844599,0
+LH.US,D,20130530,000000,84.8215,85.2359,84.3645,84.7452,1018428.0805411,0
+LH.US,D,20130531,000000,84.5592,85.304,84.1782,84.2121,1200069.3119132,0
+LH.US,D,20130603,000000,84.4744,84.6692,83.7719,84.6268,831282.60523116,0
+LH.US,D,20130604,000000,84.4744,84.8468,83.8905,84.4829,496303.46337568,0
+LH.US,D,20130605,000000,84.3645,84.4661,83.1964,83.4588,520936.10688393,0
+LH.US,D,20130606,000000,83.5265,83.8312,82.9341,83.4925,957205.62398277,0
+LH.US,D,20130607,000000,83.7634,84.8468,83.645,84.5338,1061464.9120864,0
+LH.US,D,20130610,000000,84.5168,85.4309,84.4068,85.3126,547842.98726285,0
+LH.US,D,20130611,000000,84.4999,85.4565,82.8325,85.0585,692692.38246539,0
+LH.US,D,20130612,000000,85.3976,85.8116,84.3645,84.5168,521864.70438021,0
+LH.US,D,20130613,000000,84.5421,84.9228,83.6195,84.7116,1049104.8777275,0
+LH.US,D,20130614,000000,84.4999,85.4735,84.3984,84.6438,551055.27300381,0
+LH.US,D,20130617,000000,85.1686,85.9048,84.7962,85.0161,550769.36894006,0
+LH.US,D,20130618,000000,85.05,85.4053,84.8046,85.304,453751.01474832,0
+LH.US,D,20130619,000000,85.2614,85.5496,84.3814,84.6523,523638.01842846,0
+LH.US,D,20130620,000000,84.246,84.6353,83.5518,83.7888,1421532.7262459,0
+LH.US,D,20130621,000000,84.3814,84.9823,83.7634,84.1868,838665.30975314,0
+LH.US,D,20130624,000000,83.6619,84.898,82.7308,83.8312,1616652.7983752,0
+LH.US,D,20130625,000000,84.5338,84.6438,83.1964,84.0174,883416.3842591,0
+LH.US,D,20130626,000000,84.4237,84.5845,83.8566,84.1782,504569.87136738,0
+LH.US,D,20130627,000000,84.6777,85.8372,84.6777,85.3126,573253.00628325,0
+LH.US,D,20130628,000000,85.0161,85.304,83.9412,84.7284,883854.69172872,0
+LH.US,D,20130701,000000,84.9228,85.5154,84.5592,84.8639,538738.95124967,0
+LH.US,D,20130702,000000,84.6777,84.8468,83.7127,83.9836,682782.61681804,0
+LH.US,D,20130703,000000,83.1117,83.6788,83.1117,83.3403,533565.50540206,0
+LH.US,D,20130705,000000,83.8566,84.576,83.5942,84.5592,645670.61535403,0
+LH.US,D,20130708,000000,84.9143,85.0331,84.1782,84.7708,671185.78091028,0
+LH.US,D,20130709,000000,83.1117,83.1117,80.9025,81.1395,2276740.3033565,0
+LH.US,D,20130710,000000,81.0126,82.3838,81.0126,81.9775,1018390.2750451,0
+LH.US,D,20130711,000000,82.8492,82.8663,81.6897,81.8505,915971.64202952,0
+LH.US,D,20130712,000000,81.2581,82.0114,80.7162,81.8505,1025014.5068029,0
+LH.US,D,20130715,000000,82.1637,83.1878,81.9521,82.3922,1272267.1765383,0
+LH.US,D,20130716,000000,82.3076,82.5192,81.8505,82.3414,1189672.8005044,0
+LH.US,D,20130717,000000,82.5869,83.7805,82.35,83.3995,929854.52902546,0
+LH.US,D,20130718,000000,83.3572,83.7211,82.1468,82.4599,1199677.0798919,0
+LH.US,D,20130719,000000,84.6099,84.6099,81.4527,82.003,1508429.840297,0
+LH.US,D,20130722,000000,81.8166,82.5701,81.7997,82.4684,978683.87141586,0
+LH.US,D,20130723,000000,82.5276,83.4841,82.3753,83.1286,1472429.5567006,0
+LH.US,D,20130724,000000,83.1372,83.1456,82.3668,82.7646,1448275.3890016,0
+LH.US,D,20130725,000000,82.7139,83.1372,82.3245,82.9762,535993.32710037,0
+LH.US,D,20130726,000000,82.477,83.2556,82.3245,83.2471,573738.57062293,0
+LH.US,D,20130729,000000,82.8831,83.408,82.7054,82.9762,621570.79305547,0
+LH.US,D,20130730,000000,83.2217,83.4333,82.4092,82.4599,857192.36565225,0
+LH.US,D,20130731,000000,82.5701,82.7393,81.6727,81.8843,1219802.5994201,0
+LH.US,D,20130801,000000,82.3245,82.5615,81.5965,82.4345,746486.05905347,0
+LH.US,D,20130802,000000,82.3668,82.6376,82.0198,82.4938,569695.74539101,0
+LH.US,D,20130805,000000,82.35,82.9933,82.2991,82.9341,471304.5791246,0
+LH.US,D,20130806,000000,82.6968,82.9341,82.0706,82.477,546539.87907149,0
+LH.US,D,20130807,000000,82.1213,82.3584,81.5711,81.9944,889681.46380463,0
+LH.US,D,20130808,000000,82.113,83.1625,82.003,82.7985,529106.8197138,0
+LH.US,D,20130809,000000,82.8325,83.2049,82.6631,82.7564,654452.12322919,0
+LH.US,D,20130812,000000,82.68,83.1202,82.1383,82.9002,388667.67190772,0
+LH.US,D,20130813,000000,83.0864,83.5096,82.8916,83.1202,326765.89784257,0
+LH.US,D,20130814,000000,83.1625,83.9327,82.9594,83.9244,1032922.944004,0
+LH.US,D,20130815,000000,83.2895,83.5265,82.2654,82.5192,1237841.728136,0
+LH.US,D,20130816,000000,82.2907,82.2907,81.6727,81.986,906363.13892866,0
+LH.US,D,20130819,000000,81.7236,82.5869,81.4696,82.113,614798.88357877,0
+LH.US,D,20130820,000000,82.1045,82.2484,81.5965,81.7743,627398.74655313,0
+LH.US,D,20130821,000000,81.7743,82.3753,81.5373,81.6983,505060.16139404,0
+LH.US,D,20130822,000000,81.9437,82.2484,81.5119,81.5881,378839.4243612,0
+LH.US,D,20130823,000000,81.7913,81.9775,81.3935,81.6813,301417.31275322,0
+LH.US,D,20130826,000000,81.622,82.0791,81.4613,81.6983,297862.41470448,0
+LH.US,D,20130827,000000,81.3173,81.5711,80.9025,81.2664,564417.15300757,0
+LH.US,D,20130828,000000,81.6644,81.9014,81.1227,81.3088,348584.39473996,0
+LH.US,D,20130829,000000,81.0463,81.7321,80.9449,81.1566,455970.90621844,0
+LH.US,D,20130830,000000,81.1395,81.5711,80.8347,81.021,686165.02729115,0
+LH.US,D,20130903,000000,81.3765,82.2907,80.9449,81.2919,605052.15413305,0
+LH.US,D,20130904,000000,81.2411,82.2822,81.2411,82.1045,864168.66109187,0
+LH.US,D,20130905,000000,82.1551,83.1202,82.0959,82.7393,472292.24770844,0
+LH.US,D,20130906,000000,82.7393,83.5942,82.3753,83.0947,548356.90572454,0
+LH.US,D,20130909,000000,83.0356,83.4841,82.6039,83.3741,445726.79821555,0
+LH.US,D,20130910,000000,83.8397,84.8215,83.8312,84.6945,988466.04351409,0
+LH.US,D,20130911,000000,84.7031,85.05,84.5338,84.7708,510595.12229745,0
+LH.US,D,20130912,000000,85.0756,85.0756,84.5082,84.686,741063.33321641,0
+LH.US,D,20130913,000000,85.0671,85.465,84.5845,85.2359,555430.07774773,0
+LH.US,D,20130916,000000,86.2693,86.2693,85.3976,85.5666,458088.01399622,0
+LH.US,D,20130917,000000,85.4821,85.9474,85.2019,85.8202,348101.19324379,0
+LH.US,D,20130918,000000,85.7024,85.7697,84.009,85.0756,787306.54339385,0
+LH.US,D,20130919,000000,84.9991,85.1686,84.3475,84.4406,902516.42970744,0
+LH.US,D,20130920,000000,84.5253,84.7452,83.9327,84.2798,1629666.1589623,0
+LH.US,D,20130923,000000,83.9665,84.3475,83.5689,84.1697,663567.97345985,0
+LH.US,D,20130924,000000,84.3051,84.5845,83.8143,83.9412,566334.60050943,0
+LH.US,D,20130925,000000,84.1106,84.246,83.5603,83.5857,507007.14443968,0
+LH.US,D,20130926,000000,83.7549,84.3729,83.408,83.6873,393602.47056163,0
+LH.US,D,20130927,000000,83.5857,83.5857,83.061,83.4841,576989.84328166,0
+LH.US,D,20130930,000000,83.1964,83.9582,82.7478,83.9159,579639.77226914,0
+LH.US,D,20131001,000000,83.992,84.1868,83.4419,83.7549,753778.97552237,0
+LH.US,D,20131002,000000,83.6704,84.6015,83.4588,84.4999,759824.31062222,0
+LH.US,D,20131003,000000,84.246,84.6438,83.7719,84.4744,643294.77621277,0
+LH.US,D,20131004,000000,84.3475,85.1265,84.3222,85.0416,660510.45396828,0
+LH.US,D,20131007,000000,84.4829,84.8639,84.0598,84.686,426701.18233752,0
+LH.US,D,20131008,000000,84.6777,85.2359,84.5845,84.7031,710198.68997165,0
+LH.US,D,20131009,000000,84.737,85.0416,83.9074,84.7623,699913.23220747,0
+LH.US,D,20131010,000000,83.6027,84.3306,83.2471,83.8227,1100501.4495828,0
+LH.US,D,20131011,000000,83.8312,85.1858,83.7296,85.05,718066.95883328,0
+LH.US,D,20131014,000000,84.6945,85.4899,84.4576,85.1772,584073.64810063,0
+LH.US,D,20131015,000000,84.8893,85.3722,84.0513,84.1868,828572.42373437,0
+LH.US,D,20131016,000000,84.4322,85.634,84.3051,85.5999,745799.65301613,0
+LH.US,D,20131017,000000,85.3211,86.8874,84.4914,86.802,1414932.1229232,0
+LH.US,D,20131018,000000,88.0297,88.3431,84.0258,84.8129,1606444.1330247,0
+LH.US,D,20131021,000000,84.8893,84.9483,83.5942,84.0682,830143.71466321,0
+LH.US,D,20131022,000000,84.3645,85.4899,84.1952,85.3891,987865.88126459,0
+LH.US,D,20131023,000000,85.2019,86.032,84.9905,85.8629,759423.80864862,0
+LH.US,D,20131024,000000,85.803,86.3282,84.8384,84.8554,588404.74023977,0
+LH.US,D,20131025,000000,84.7031,85.2019,83.4419,84.83,914010.48192289,0
+LH.US,D,20131028,000000,84.7031,85.3381,84.3984,84.8554,1038013.6903291,0
+LH.US,D,20131029,000000,84.737,86.3035,84.7284,85.9389,865002.74484807,0
+LH.US,D,20131030,000000,86.4127,86.4127,85.5914,85.6511,787528.65068305,0
+LH.US,D,20131031,000000,85.7775,86.2779,84.8129,85.4053,1028073.2077162,0
+LH.US,D,20131101,000000,85.4224,85.6939,84.7708,85.6085,721988.09762482,0
+LH.US,D,20131104,000000,85.9389,87.0052,85.8202,86.9454,842499.02333511,0
+LH.US,D,20131105,000000,86.8789,86.9454,86.1754,86.6834,725284.26431011,0
+LH.US,D,20131106,000000,86.6416,87.4714,86.3035,87.3186,498571.79313758,0
+LH.US,D,20131107,000000,87.6311,89.0202,87.0812,88.3089,1061865.41406,0
+LH.US,D,20131108,000000,88.0127,88.893,87.7421,88.8502,599940.1422165,0
+LH.US,D,20131111,000000,88.5796,89.739,88.5796,89.4342,866583.4871509,0
+LH.US,D,20131112,000000,89.2148,89.494,88.0639,89.2319,917005.38606164,0
+LH.US,D,20131113,000000,89.1892,89.6963,88.7068,89.2404,658413.43036026,0
+LH.US,D,20131114,000000,89.4087,90.9581,89.0031,90.8993,964453.64642512,0
+LH.US,D,20131115,000000,90.7636,91.415,89.7817,90.0012,906977.4782392,0
+LH.US,D,20131118,000000,89.9926,90.4588,88.1732,88.6393,947423.45188453,0
+LH.US,D,20131119,000000,88.2748,88.6983,87.2417,87.9956,832697.94848886,0
+LH.US,D,20131120,000000,87.9188,88.7657,87.5303,88.1561,473637.88708284,0
+LH.US,D,20131121,000000,88.4857,88.8416,88.1561,88.7324,555842.39393884,0
+LH.US,D,20131122,000000,88.758,89.0287,88.3858,89.0116,365008.51992231,0
+LH.US,D,20131125,000000,89.4001,90.0182,89.1978,89.5871,608810.25672297,0
+LH.US,D,20131126,000000,89.5538,89.6716,88.893,88.9185,880990.9254043,0
+LH.US,D,20131127,000000,88.7905,89.8661,85.7614,86.5741,2325095.895625,0
+LH.US,D,20131129,000000,86.4298,87.4884,85.7272,86.2096,459004.79727499,0
+LH.US,D,20131202,000000,85.9815,86.0072,84.5338,84.7284,1847344.298005,0
+LH.US,D,20131203,000000,84.7116,85.084,84.2374,84.6438,843095.64131937,0
+LH.US,D,20131204,000000,84.102,84.3729,82.8409,83.9497,1053082.7247631,0
+LH.US,D,20131205,000000,83.9327,84.4661,83.4249,84.0004,978503.11388795,0
+LH.US,D,20131206,000000,84.6268,85.118,84.0851,84.6438,1004991.770967,0
+LH.US,D,20131209,000000,84.6099,85.219,84.4152,84.898,648265.0175192,0
+LH.US,D,20131210,000000,84.737,85.0585,83.281,83.9244,1539945.4469266,0
+LH.US,D,20131211,000000,78.363,79.0743,73.6486,74.6981,7260716.8190715,0
+LH.US,D,20131212,000000,74.5289,75.2822,73.8179,74.2749,3415771.4605045,0
+LH.US,D,20131213,000000,74.6304,76.0524,74.4187,75.443,2026089.8646653,0
+LH.US,D,20131216,000000,75.7901,76.2132,75.7901,76.0439,1946042.6339268,0
+LH.US,D,20131217,000000,75.7647,76.1793,75.1213,75.7987,1730382.3632347,0
+LH.US,D,20131218,000000,75.3667,76.6366,75.2822,76.2725,1655785.0310334,0
+LH.US,D,20131219,000000,76.1793,76.1879,75.6292,75.8494,1735699.942536,0
+LH.US,D,20131220,000000,76.0948,76.3657,75.9254,76.1793,1848667.4903661,0
+LH.US,D,20131223,000000,76.2216,77.339,76.1963,76.8905,1899247.6997915,0
+LH.US,D,20131224,000000,77.0512,77.4406,76.4756,77.0512,775881.01363998,0
+LH.US,D,20131226,000000,77.1953,77.2374,76.4417,76.7718,336910.76641837,0
+LH.US,D,20131227,000000,77.339,77.6015,76.9835,77.0004,419384.63743361,0
+LH.US,D,20131230,000000,76.9073,77.4999,76.5009,77.1275,580352.169585,0
+LH.US,D,20131231,000000,77.322,77.8638,77.1867,77.339,427306.07027404,0
+LH.US,D,20140102,000000,77.339,77.5591,76.2216,76.3741,1252719.3722462,0
+LH.US,D,20140103,000000,76.4672,77.7455,76.4502,76.8311,646101.83429313,0
+LH.US,D,20140106,000000,77.1529,77.3728,76.154,76.4756,1096981.9941865,0
+LH.US,D,20140107,000000,76.3148,78.0501,75.934,78.0246,1618793.534588,0
+LH.US,D,20140108,000000,78.1178,78.4563,76.4672,77.6268,2060866.1953277,0
+LH.US,D,20140109,000000,77.5083,79.1335,77.5083,78.3549,1529740.3258415,0
+LH.US,D,20140110,000000,78.1346,78.4987,77.5505,77.8553,1389305.9037223,0
+LH.US,D,20140113,000000,77.6437,77.8722,76.6534,76.7718,1357971.0546207,0
+LH.US,D,20140114,000000,76.9582,77.1529,76.1202,77.0004,1853578.6605851,0
+LH.US,D,20140115,000000,77.322,77.5083,77.0174,77.0936,1053603.7317553,0
+LH.US,D,20140116,000000,77.0936,77.6183,77.0936,77.4491,858613.6160187,0
+LH.US,D,20140117,000000,77.5167,78.16,77.3051,77.703,1105060.5561199,0
+LH.US,D,20140121,000000,77.6691,77.9231,76.9073,77.2544,917309.01145165,0
+LH.US,D,20140122,000000,77.6097,77.8638,77.2459,77.7537,839649.4340717,0
+LH.US,D,20140123,000000,77.5167,77.6945,76.5941,77.322,707699.98296829,0
+LH.US,D,20140124,000000,77.1867,77.322,76.1624,76.2641,913255.55342398,0
+LH.US,D,20140127,000000,76.2894,76.7041,75.9001,76.0948,817034.65891416,0
+LH.US,D,20140128,000000,76.0185,77.1104,75.7901,76.4333,1018239.0530609,0
+LH.US,D,20140129,000000,75.8494,76.6534,75.4177,75.5361,965467.30628748,0
+LH.US,D,20140130,000000,76.1879,77.2121,74.9859,75.3838,1342148.2731096,0
+LH.US,D,20140131,000000,75.8408,76.3487,75.2568,76.0355,1967551.5983253,0
+LH.US,D,20140203,000000,76.1793,76.4249,74.3256,74.368,2045096.5777954,0
+LH.US,D,20140204,000000,74.5204,75.7562,73.8517,75.2992,1710096.1703483,0
+LH.US,D,20140205,000000,74.7067,75.5531,74.2157,75.1044,1296752.1423276,0
+LH.US,D,20140206,000000,75.1044,76.5856,74.6727,76.4502,1453354.321109,0
+LH.US,D,20140207,000000,74.4866,77.3559,74.0803,75.4598,2711279.0375903,0
+LH.US,D,20140210,000000,76.3064,77.3645,76.2471,77.322,2305216.1118209,0
+LH.US,D,20140211,000000,77.1529,77.7622,77.1529,77.5505,1907918.1540222,0
+LH.US,D,20140212,000000,77.83,78.177,76.9243,77.0089,1179012.8320451,0
+LH.US,D,20140213,000000,76.4588,77.8047,76.1286,77.7116,1012435.9094201,0
+LH.US,D,20140214,000000,77.6437,78.8457,77.576,77.8214,1020956.3230883,0
+LH.US,D,20140218,000000,77.7116,78.5494,77.6945,78.1685,1044552.8597209,0
+LH.US,D,20140219,000000,78.0416,78.3802,77.7875,77.9486,1100603.0518533,0
+LH.US,D,20140220,000000,77.813,78.8965,77.6607,78.4563,899556.96822119,0
+LH.US,D,20140221,000000,78.4902,79.362,78.2363,79.1927,1888207.3135283,0
+LH.US,D,20140224,000000,79.362,80.1153,79.1421,79.362,965985.95043616,0
+LH.US,D,20140225,000000,79.2689,79.2774,78.0839,78.8287,863230.61222158,0
+LH.US,D,20140226,000000,78.778,79.3705,78.4308,78.7611,634613.68918646,0
+LH.US,D,20140227,000000,78.0754,78.9896,77.9569,78.7949,909340.32174118,0
+LH.US,D,20140228,000000,79.0827,80.1578,78.778,79.1758,1131570.4787904,0
+LH.US,D,20140303,000000,78.7864,79.5483,78.2956,78.4479,631705.02883551,0
+LH.US,D,20140304,000000,79.4974,79.6667,78.6933,78.7696,716526.38486997,0
+LH.US,D,20140305,000000,78.8034,79.235,78.5494,79.1927,620981.26360172,0
+LH.US,D,20140306,000000,79.4466,79.9799,79.252,79.6075,614860.31750983,0
+LH.US,D,20140307,000000,79.9799,80.8179,79.7175,80.6824,1217848.5278439,0
+LH.US,D,20140310,000000,80.1239,80.327,78.6339,79.235,1413520.3239308,0
+LH.US,D,20140311,000000,79.5144,80.6824,79.1674,80.6402,1461545.1181088,0
+LH.US,D,20140312,000000,80.4201,81.7405,80.4115,81.2326,1755941.2413957,0
+LH.US,D,20140313,000000,81.385,82.189,81.0972,81.148,1634976.6497331,0
+LH.US,D,20140314,000000,80.9111,81.1566,80.5385,80.9449,1115969.8045685,0
+LH.US,D,20140317,000000,81.0717,81.7236,80.9449,81.2072,983368.20865857,0
+LH.US,D,20140318,000000,81.1988,83.061,81.1988,82.9508,910020.82066975,0
+LH.US,D,20140319,000000,82.9594,83.4249,82.5615,83.1625,1235157.5379177,0
+LH.US,D,20140320,000000,82.9002,83.5265,81.7913,82.0283,1172118.0547063,0
+LH.US,D,20140321,000000,82.7646,82.8156,81.622,82.1298,1849722.4999896,0
+LH.US,D,20140324,000000,82.1045,82.113,80.1831,80.2846,1543509.7963493,0
+LH.US,D,20140325,000000,80.3862,80.7672,79.1082,80.1662,1996798.875193,0
+LH.US,D,20140326,000000,82.5276,86.3368,82.5276,83.4925,4991625.0401309,0
+LH.US,D,20140327,000000,83.6365,83.6365,81.6389,82.8409,2127441.6738398,0
+LH.US,D,20140328,000000,83.2556,83.9244,82.8409,82.9848,951979.01415637,0
+LH.US,D,20140331,000000,83.3234,83.6704,82.9002,83.1286,773629.22378259,0
+LH.US,D,20140401,000000,84.7791,86.8874,84.4237,86.5655,2865554.9969441,0
+LH.US,D,20140402,000000,86.9968,87.1068,85.6426,86.4545,1800726.5771324,0
+LH.US,D,20140403,000000,86.8276,87.0138,86.0405,86.7509,1718961.5591679,0
+LH.US,D,20140404,000000,87.0309,87.158,85.7186,85.8962,2461819.4720239,0
+LH.US,D,20140407,000000,85.9218,86.1079,83.8059,84.0851,1521047.4245976,0
+LH.US,D,20140408,000000,84.4152,85.219,83.9412,85.0756,1474995.6047439,0
+LH.US,D,20140409,000000,85.1772,85.4899,84.3984,85.3976,1035263.3404928,0
+LH.US,D,20140410,000000,85.2105,85.4821,84.2035,84.3475,1368541.2350269,0
+LH.US,D,20140411,000000,83.3234,85.05,82.917,84.1782,1349115.1171752,0
+LH.US,D,20140414,000000,84.7708,85.5324,83.9582,85.2785,1047085.827955,0
+LH.US,D,20140415,000000,85.5154,86.1421,84.9651,85.9645,1445001.6693296,0
+LH.US,D,20140416,000000,86.3538,86.726,85.4053,86.2949,931904.29576345,0
+LH.US,D,20140417,000000,85.9815,86.0738,84.9651,85.7528,823536.02280989,0
+LH.US,D,20140421,000000,85.5999,86.0234,84.8046,85.5324,742176.23250584,0
+LH.US,D,20140422,000000,85.5068,86.1164,84.8554,84.9651,847062.85555922,0
+LH.US,D,20140423,000000,84.6438,85.253,84.2798,84.5168,989128.8211164,0
+LH.US,D,20140424,000000,85.1347,85.4735,84.5082,84.9991,971771.3727508,0
+LH.US,D,20140425,000000,84.6438,85.6426,84.119,84.2121,1047912.8231807,0
+LH.US,D,20140428,000000,82.5784,85.7775,80.5131,83.9582,2241497.3111026,0
+LH.US,D,20140429,000000,84.0174,84.7452,83.0779,83.6112,1371879.9328951,0
+LH.US,D,20140430,000000,83.281,84.6268,83.1456,83.5434,1282122.596785,0
+LH.US,D,20140501,000000,83.4925,84.5168,83.2471,83.8989,922659.67056192,0
+LH.US,D,20140502,000000,83.7973,83.8735,82.9762,83.1456,718285.52185721,0
+LH.US,D,20140505,000000,82.6461,83.2471,82.3668,83.1625,767205.83372242,0
+LH.US,D,20140506,000000,82.9594,83.2471,82.426,83.1286,747672.20649148,0
+LH.US,D,20140507,000000,83.3318,83.7888,82.7817,83.5603,740166.63410739,0
+LH.US,D,20140508,000000,83.6281,84.6015,83.4502,83.7634,990973.02046971,0
+LH.US,D,20140509,000000,83.6873,85.0585,83.5603,84.7962,1029757.9151331,0
+LH.US,D,20140512,000000,84.8468,85.4224,84.3051,84.5506,1527425.9206313,0
+LH.US,D,20140513,000000,84.6523,84.6523,84.0682,84.4406,929850.9847602,0
+LH.US,D,20140514,000000,84.4576,84.5845,84.0174,84.2882,835851.16314226,0
+LH.US,D,20140515,000000,84.0513,84.2545,83.044,84.1359,1526780.8643552,0
+LH.US,D,20140516,000000,84.1952,84.2967,83.7127,84.0851,816104.87999613,0
+LH.US,D,20140519,000000,83.8735,84.9143,83.7973,84.5421,1215466.7815939,0
+LH.US,D,20140520,000000,84.3645,84.3984,83.7973,84.2545,952539.00806634,0
+LH.US,D,20140521,000000,84.3645,85.3296,84.3645,84.8893,487249.04707604,0
+LH.US,D,20140522,000000,84.8639,85.2955,84.576,84.8893,897950.23463984,0
+LH.US,D,20140523,000000,85.0161,85.3381,84.2882,85.2785,544921.33127263,0
+LH.US,D,20140527,000000,85.3211,85.6426,85.0245,85.3976,584279.21548529,0
+LH.US,D,20140528,000000,85.4899,85.4982,84.5253,85.1686,569816.2504096,0
+LH.US,D,20140529,000000,85.465,87.1068,85.118,87.0983,1031146.0856905,0
+LH.US,D,20140530,000000,86.9216,86.9216,86.3538,86.8276,824194.07472519,0
+LH.US,D,20140602,000000,86.9454,86.9711,86.2607,86.4127,605844.88812796,0
+LH.US,D,20140603,000000,86.312,87.1496,86.2521,86.7934,994832.72533021,0
+LH.US,D,20140604,000000,86.5997,88.4361,86.5997,88.3345,1241225.3200309,0
+LH.US,D,20140605,000000,88.2065,89.1978,87.6737,88.5967,984027.44199561,0
+LH.US,D,20140606,000000,88.7068,88.8674,87.4544,87.555,940476.69198866,0
+LH.US,D,20140609,000000,87.5978,87.8351,87.0224,87.2008,536472.98433128,0
+LH.US,D,20140610,000000,87.141,87.5806,86.8276,86.954,581078.74396185,0
+LH.US,D,20140611,000000,86.6663,86.6663,85.7272,86.3786,570344.34593231,0
+LH.US,D,20140612,000000,86.0405,87.124,85.4982,86.1592,674806.83857707,0
+LH.US,D,20140613,000000,86.0576,86.2863,85.6171,86.1421,449064.31466213,0
+LH.US,D,20140616,000000,85.9731,86.0405,85.1686,85.3211,587083.91072215,0
+LH.US,D,20140617,000000,85.5068,85.6256,84.4068,84.6353,1024325.737922,0
+LH.US,D,20140618,000000,84.7452,85.219,84.3051,84.9228,842403.32817328,0
+LH.US,D,20140619,000000,85.2359,85.4821,84.6945,85.4138,1928863.5802454,0
+LH.US,D,20140620,000000,85.5154,86.5655,85.0585,86.5228,2047800.8521834,0
+LH.US,D,20140623,000000,86.7934,86.9216,85.9987,86.785,1300718.1751456,0
+LH.US,D,20140624,000000,86.7176,87.0557,85.9901,86.5058,542701.43980252,0
+LH.US,D,20140625,000000,86.463,87.3519,85.5752,85.6511,1189757.8628705,0
+LH.US,D,20140626,000000,85.6171,85.6256,84.4068,84.9651,785533.22934562,0
+LH.US,D,20140627,000000,84.5506,86.1164,84.1106,86.0995,1839064.894374,0
+LH.US,D,20140630,000000,85.9133,87.0471,85.8877,86.6748,1535987.6840608,0
+LH.US,D,20140701,000000,87.31,88.6735,86.1421,88.478,1232017.3189035,0
+LH.US,D,20140702,000000,88.478,89.1465,87.8179,89.138,987904.86818237,0
+LH.US,D,20140703,000000,89.1208,89.7135,89.1124,89.6546,713077.81477882,0
+LH.US,D,20140707,000000,89.0697,89.5614,88.3261,88.8075,756026.03969276,0
+LH.US,D,20140708,000000,88.7154,88.8758,87.8854,87.9359,785181.16566383,0
+LH.US,D,20140709,000000,87.9188,88.4361,87.2758,88.4106,747843.51264537,0
+LH.US,D,20140710,000000,87.6822,88.2919,87.4544,88.0041,664127.96736984,0
+LH.US,D,20140711,000000,87.9188,88.6565,87.3433,88.5284,558993.24574874,0
+LH.US,D,20140714,000000,89.1208,89.6793,88.7324,88.9613,937676.7224388,0
+LH.US,D,20140715,000000,89.1807,90.434,88.8588,88.9945,649433.44363095,0
+LH.US,D,20140716,000000,89.6468,90.3401,89.3506,90.0779,771278.19449811,0
+LH.US,D,20140717,000000,90.3999,90.924,89.0372,89.2319,1763496.4334933,0
+LH.US,D,20140718,000000,88.8758,89.8747,86.032,87.5978,2216099.1062998,0
+LH.US,D,20140721,000000,87.9026,88.8758,87.2417,88.7905,1056702.6010081,0
+LH.US,D,20140722,000000,89.1039,89.7817,88.7991,89.3831,617341.30318692,0
+LH.US,D,20140723,000000,89.3165,89.511,88.571,89.4087,589626.3303303,0
+LH.US,D,20140724,000000,89.5955,90.2137,89.1039,89.8073,715893.14281143,0
+LH.US,D,20140725,000000,89.7817,90.2052,88.6983,89.7732,560400.31905418,0
+LH.US,D,20140728,000000,89.5699,89.7732,89.1208,89.4855,495390.22436216,0
+LH.US,D,20140729,000000,89.4684,90.1377,89.1124,89.1978,473370.8857671,0
+LH.US,D,20140730,000000,89.5614,89.926,89.0542,89.6127,627780.34577871,0
+LH.US,D,20140731,000000,89.3165,89.4513,87.7506,87.7677,769363.10983973,0
+LH.US,D,20140801,000000,87.4629,88.3175,86.5058,87.3689,823629.35512823,0
+LH.US,D,20140804,000000,87.3605,88.1979,86.8959,88.1228,517351.67329139,0
+LH.US,D,20140805,000000,88.081,88.2748,86.8959,87.124,549775.79324749,0
+LH.US,D,20140806,000000,86.802,87.5141,86.5144,87.141,559105.4808151,0
+LH.US,D,20140807,000000,87.2341,87.7335,86.201,86.3453,523879.02846565,0
+LH.US,D,20140808,000000,86.312,87.4116,86.2266,87.3016,641959.76963415,0
+LH.US,D,20140811,000000,87.3689,87.7506,86.9216,87.0557,579262.89873057,0
+LH.US,D,20140812,000000,87.0812,87.4116,86.8533,87.0385,417590.05779384,0
+LH.US,D,20140813,000000,87.3519,88.0469,87.0309,87.7421,1080621.6657788,0
+LH.US,D,20140814,000000,87.8104,89.1722,87.8104,88.8332,747721.826205,0
+LH.US,D,20140815,000000,89.0372,89.2575,87.6311,87.9871,547899.69550689,0
+LH.US,D,20140818,000000,88.3858,89.4513,88.1058,89.1722,648202.40216641,0
+LH.US,D,20140819,000000,89.0953,89.7219,88.8758,89.5538,413626.38781926,0
+LH.US,D,20140820,000000,89.2148,89.9926,88.8758,89.85,519458.14827343,0
+LH.US,D,20140821,000000,89.8919,90.51,89.5699,90.4169,460166.13485623,0
+LH.US,D,20140822,000000,90.247,90.247,89.5366,89.9089,561376.1734205,0
+LH.US,D,20140825,000000,90.1454,90.8737,89.7219,90.51,410011.23726121,0
+LH.US,D,20140826,000000,90.5689,90.8062,89.7219,90.0865,425422.88400296,0
+LH.US,D,20140827,000000,90.2974,91.1357,89.4598,89.5281,702212.27893493,0
+LH.US,D,20140828,000000,89.4598,89.7135,88.8758,89.2062,500626.28556256,0
+LH.US,D,20140829,000000,89.1294,90.8395,89.1294,90.7636,496591.73028291,0
+LH.US,D,20140902,000000,90.7806,91.1443,90.0012,90.1881,569656.75847323,0
+LH.US,D,20140903,000000,90.4254,91.6353,90.4254,91.5166,707286.48535544,0
+LH.US,D,20140904,000000,91.5166,91.9904,90.9412,91.398,688217.15687262,0
+LH.US,D,20140905,000000,91.246,91.6779,91.1529,91.398,538503.84832123,0
+LH.US,D,20140908,000000,91.398,91.7453,91.0768,91.5251,436620.39935889,0
+LH.US,D,20140909,000000,91.6011,92.0672,91.2715,91.6267,455760.61314676,0
+LH.US,D,20140910,000000,91.7198,91.8726,90.3657,90.7047,405906.97809825,0
+LH.US,D,20140911,000000,90.3485,90.7977,89.9764,90.7977,367536.76246941,0
+LH.US,D,20140912,000000,90.586,90.772,89.8158,90.0182,660730.19841397,0
+LH.US,D,20140915,000000,90.2556,90.4254,89.3831,89.6041,369373.87329221,0
+LH.US,D,20140916,000000,89.7732,90.9412,89.3831,90.5775,490560.57224409,0
+LH.US,D,20140917,000000,90.4588,90.8395,89.6127,89.8244,510775.87982537,0
+LH.US,D,20140918,000000,89.85,90.2974,89.2233,89.7732,514861.2362403,0
+LH.US,D,20140919,000000,90.2137,90.3657,89.7049,89.8244,640049.4106628,0
+LH.US,D,20140922,000000,89.6546,89.7561,88.2321,88.4532,588583.13492417,0
+LH.US,D,20140923,000000,88.2065,88.3943,87.0309,87.1496,787202.57827977,0
+LH.US,D,20140924,000000,86.9711,87.97,86.8703,87.9273,616782.49069868,0
+LH.US,D,20140925,000000,87.7847,87.7932,86.3615,86.3615,475152.4697676,0
+LH.US,D,20140926,000000,86.5741,87.1666,86.1335,87.0224,833606.46181538,0
+LH.US,D,20140929,000000,86.0662,87.5303,85.9559,87.3016,647046.97169393,0
+LH.US,D,20140930,000000,87.1922,87.1922,86.1164,86.125,479281.53878734,0
+LH.US,D,20141001,000000,86.2352,86.7345,85.5752,85.6426,870339.22689734,0
+LH.US,D,20141002,000000,85.6426,86.8192,85.2614,86.4716,651038.99579055,0
+LH.US,D,20141003,000000,86.9882,87.1325,85.9559,86.7764,955803.27636434,0
+LH.US,D,20141006,000000,87.1922,87.31,85.304,85.8288,551736.95335411,0
+LH.US,D,20141007,000000,85.4982,85.4982,83.7043,83.7634,1150724.8696393,0
+LH.US,D,20141008,000000,83.8989,85.3891,83.3657,85.2871,1077394.021555,0
+LH.US,D,20141009,000000,85.3805,85.5582,83.2895,83.3234,674481.94759555,0
+LH.US,D,20141010,000000,83.5518,84.7537,83.4588,83.8397,737149.28295536,0
+LH.US,D,20141013,000000,83.6112,85.1858,83.5603,83.6112,810497.85236591,0
+LH.US,D,20141014,000000,83.7973,84.4237,82.6968,82.79,679973.19589418,0
+LH.US,D,20141015,000000,81.6559,83.5096,80.9278,83.1794,1134894.9995977,0
+LH.US,D,20141016,000000,81.6897,83.171,81.6897,82.9594,976174.53161674,0
+LH.US,D,20141017,000000,83.4757,84.0937,83.171,83.5179,492605.61329505,0
+LH.US,D,20141020,000000,83.1794,83.7888,83.0356,83.7466,530660.38931637,0
+LH.US,D,20141021,000000,84.1443,85.8877,84.102,85.7442,518150.31439509,0
+LH.US,D,20141022,000000,85.6853,86.8874,85.3552,85.5496,1074785.4423288,0
+LH.US,D,20141023,000000,86.032,87.9188,85.8202,86.9131,722009.36321635,0
+LH.US,D,20141024,000000,87.2844,87.9359,86.709,87.8018,584487.14571348,0
+LH.US,D,20141027,000000,87.7847,87.8179,86.9045,87.3016,671090.08574845,0
+LH.US,D,20141028,000000,88.0554,92.2107,87.6737,91.0009,1694545.11584,0
+LH.US,D,20141029,000000,91.3057,91.4747,89.6793,90.3145,1010802.0031384,0
+LH.US,D,20141030,000000,90.3145,90.924,89.9593,90.8993,1128257.7722006,0
+LH.US,D,20141031,000000,92.524,92.6598,91.6181,92.507,1064727.9989627,0
+LH.US,D,20141103,000000,88.6983,88.8758,84.3475,85.6853,9833820.3129304,0
+LH.US,D,20141104,000000,85.541,87.158,84.7452,86.6577,4267251.6519907,0
+LH.US,D,20141105,000000,86.802,87.124,85.6171,86.5144,1913125.8611004,0
+LH.US,D,20141106,000000,86.5144,87.1496,86.2693,87.124,1518193.1096473,0
+LH.US,D,20141107,000000,86.9626,87.1068,84.686,85.084,2337444.1157661,0
+LH.US,D,20141110,000000,85.4309,85.7528,84.8639,85.4735,1405022.3572758,0
+LH.US,D,20141111,000000,85.4899,85.5582,84.356,84.7199,1321065.801963,0
+LH.US,D,20141112,000000,84.3051,85.3976,83.8059,85.2359,2209785.5884623,0
+LH.US,D,20141113,000000,84.3814,85.0756,83.6281,84.2713,2186102.808042,0
+LH.US,D,20141114,000000,84.4068,84.5506,83.4841,83.6619,1792845.3126315,0
+LH.US,D,20141117,000000,83.645,84.8468,83.408,84.7116,1664521.644882,0
+LH.US,D,20141118,000000,85.0077,85.7775,84.6438,85.6426,1419870.4658425,0
+LH.US,D,20141119,000000,85.7528,86.1839,85.3296,85.448,1110101.6827313,0
+LH.US,D,20141120,000000,85.2359,85.5324,84.4152,85.1858,1171432.8300908,0
+LH.US,D,20141121,000000,86.2096,86.3368,84.9397,85.0331,1706609.7947612,0
+LH.US,D,20141124,000000,85.27,86.1335,85.05,86.049,1214684.6803948,0
+LH.US,D,20141125,000000,85.8544,86.312,84.9397,85.0925,2147928.7084238,0
+LH.US,D,20141126,000000,85.0077,86.709,84.7876,86.463,1907927.605396,0
+LH.US,D,20141128,000000,86.7593,88.9945,86.6492,88.571,1337609.2507422,0
+LH.US,D,20141201,000000,88.571,89.0783,87.5464,88.0639,1919381.489272,0
+LH.US,D,20141202,000000,88.5369,88.8758,87.2502,88.7495,1857714.8181354,0
+LH.US,D,20141203,000000,88.816,89.7219,88.215,89.5281,1719082.0641865,0
+LH.US,D,20141204,000000,89.5281,89.5871,88.0041,88.6983,1991502.5614832,0
+LH.US,D,20141205,000000,88.9527,90.6705,88.7068,89.8414,1668675.5237585,0
+LH.US,D,20141208,000000,89.85,90.6533,89.0542,89.1465,1679747.8084089,0
+LH.US,D,20141209,000000,88.2748,89.155,88.0127,88.6983,1269812.1821397,0
+LH.US,D,20141210,000000,88.3345,88.8758,87.5141,87.8598,1429792.0457072,0
+LH.US,D,20141211,000000,88.3345,89.0031,87.8179,88.0297,949490.93994876,0
+LH.US,D,20141212,000000,87.4031,88.0554,86.2352,86.2693,1441205.7612436,0
+LH.US,D,20141215,000000,86.54,86.9454,85.3211,85.7947,1434101.8722549,0
+LH.US,D,20141216,000000,85.8202,88.2919,85.2274,86.2521,1712694.1167788,0
+LH.US,D,20141217,000000,85.6597,88.0127,84.5506,87.6567,2803750.0994624,0
+LH.US,D,20141218,000000,88.8075,90.1454,87.7847,90.0951,2447100.1384284,0
+LH.US,D,20141219,000000,90.247,90.9497,89.1465,89.5538,2605348.0377089,0
+LH.US,D,20141222,000000,89.5538,91.432,89.5538,90.6875,1311602.6137375,0
+LH.US,D,20141223,000000,91.0427,91.0598,89.9926,90.679,1153107.7973111,0
+LH.US,D,20141224,000000,90.772,91.8214,90.2727,91.1529,927273.12249955,0
+LH.US,D,20141226,000000,91.415,92.2449,90.8907,91.6267,971854.07227335,0
+LH.US,D,20141229,000000,91.3647,92.0843,91.0513,91.7539,827465.4315537,0
+LH.US,D,20141230,000000,91.5337,92.973,91.4577,92.7529,1199140.7144169,0
+LH.US,D,20141231,000000,92.7443,92.9133,91.2374,91.3305,1057873.3899633,0
+LH.US,D,20150102,000000,92.8451,95.3346,92.6768,94.3092,2443798.0646343,0
+LH.US,D,20150105,000000,95.1399,96.4514,94.5389,95.1314,3581295.7363495,0
+LH.US,D,20150106,000000,95.0811,95.2237,92.0331,93.6169,3368114.088491,0
+LH.US,D,20150107,000000,93.8789,95.5968,93.7935,95.2578,1925315.7707272,0
+LH.US,D,20150108,000000,96.985,98.5346,96.7988,97.8224,2385291.6966815,0
+LH.US,D,20150109,000000,97.8055,98.7284,96.9337,98.1871,2394209.068058,0
+LH.US,D,20150112,000000,99.1441,99.4406,97.9165,98.0514,2179080.4371541,0
+LH.US,D,20150113,000000,98.923,99.9392,97.2129,98.0684,1759633.1843676,0
+LH.US,D,20150114,000000,96.9423,98.246,96.5367,97.1293,1896003.5156633,0
+LH.US,D,20150115,000000,97.4332,98.0428,96.9252,97.2727,1404462.363366,0
+LH.US,D,20150116,000000,97.3402,99.1518,96.7476,99.0673,1342127.0075181,0
+LH.US,D,20150120,000000,99.8126,100.303,98.7625,99.2278,1296664.717118,0
+LH.US,D,20150121,000000,99.1185,99.3635,97.8141,98.1786,1043412.7877312,0
+LH.US,D,20150122,000000,98.5175,100.904,97.9412,100.617,1215160.7933603,0
+LH.US,D,20150123,000000,100.776,100.794,99.1604,99.2782,1170036.3895811,0
+LH.US,D,20150126,000000,99.0332,99.3038,98.2042,99.1937,1106334.1287675,0
+LH.US,D,20150127,000000,98.2297,98.7199,97.8141,98.4322,1480643.9821353,0
+LH.US,D,20150128,000000,98.6353,99.3294,97.5093,97.7551,2147931.0712674,0
+LH.US,D,20150129,000000,98.1017,98.3809,96.9679,98.2887,1608387.5718052,0
+LH.US,D,20150130,000000,97.6705,98.1103,97.0438,97.1541,1538596.2632868,0
+LH.US,D,20150202,000000,95.9186,97.7722,95.4362,97.7636,1710947.9754309,0
+LH.US,D,20150203,000000,97.738,98.9734,97.2556,98.9401,1486708.2199832,0
+LH.US,D,20150204,000000,98.6686,99.3978,98.0086,99.0759,1938587.8626779,0
+LH.US,D,20150205,000000,99.3888,99.3888,97.7883,98.1956,1385056.329684,0
+LH.US,D,20150206,000000,97.9582,98.5508,97.1036,97.4674,797362.80533833,0
+LH.US,D,20150209,000000,97.247,97.5348,95.6565,96.1722,1400394.7282773,0
+LH.US,D,20150210,000000,96.5453,97.8055,96.384,97.6705,957619.12159562,0
+LH.US,D,20150211,000000,97.2898,98.9401,97.2898,98.8053,1144382.99768,0
+LH.US,D,20150212,000000,98.7881,99.1185,97.9165,98.8975,1024895.1832061,0
+LH.US,D,20150213,000000,98.8556,99.0673,98.17,98.9478,1118748.5085268,0
+LH.US,D,20150217,000000,98.0931,99.4813,98.0931,99.2526,924623.19351206,0
+LH.US,D,20150218,000000,99.0759,99.7458,98.5927,99.0332,5735657.2862075,0
+LH.US,D,20150219,000000,98.0086,99.2526,97.7969,99.1518,1782923.7327668,0
+LH.US,D,20150220,000000,102.596,104.112,99.8704,102.487,3562384.7183814,0
+LH.US,D,20150223,000000,104.662,105.432,103.485,104.028,2869681.7031203,0
+LH.US,D,20150224,000000,104.587,105.05,102.86,103.443,1825773.8996753,0
+LH.US,D,20150225,000000,103.562,103.654,102.343,103.604,1449814.7815431,0
+LH.US,D,20150226,000000,104.333,105.441,103.629,105.389,1937926.2664973,0
+LH.US,D,20150227,000000,105.363,105.363,103.993,104.137,1673175.5592082,0
+LH.US,D,20150302,000000,104.424,105.544,103.909,104.416,981052.62202662,0
+LH.US,D,20150303,000000,104.561,105.153,103.723,104.84,1340559.2608545,0
+LH.US,D,20150304,000000,104.282,105.88,103.993,104.874,1303580.7600483,0
+LH.US,D,20150305,000000,105.264,105.33,104.112,104.349,987668.58383219,0
+LH.US,D,20150306,000000,103.689,104.095,102.394,103.011,1544708.9394265,0
+LH.US,D,20150309,000000,103.282,103.443,102.191,102.563,1097068.2379743,0
+LH.US,D,20150310,000000,101.665,103.273,101.649,102.69,1023465.6628874,0
+LH.US,D,20150311,000000,102.732,103.706,102.453,102.622,798995.53019821,0
+LH.US,D,20150312,000000,103.62,105.196,103.282,105.196,850741.80289181,0
+LH.US,D,20150313,000000,104.805,105.441,104.187,104.729,717004.86067913,0
+LH.US,D,20150316,000000,105.458,106.879,105.296,106.372,1007752.7535991,0
+LH.US,D,20150317,000000,105.897,106.127,105.381,106.033,941120.56684296,0
+LH.US,D,20150318,000000,106.041,107.888,105.78,107.338,959905.17268379,0
+LH.US,D,20150319,000000,107.024,107.403,106.466,106.871,690304.72910664,0
+LH.US,D,20150320,000000,107.768,107.768,106.449,107.329,1452794.3271992,0
+LH.US,D,20150323,000000,107.463,108.878,106.957,108.496,954825.05915451,0
+LH.US,D,20150324,000000,108.496,110.172,108.344,108.429,1359107.5823451,0
+LH.US,D,20150325,000000,108.496,109.571,107.227,107.403,1471342.6486896,0
+LH.US,D,20150326,000000,106.415,106.77,105.11,106.482,1481621.0179235,0
+LH.US,D,20150327,000000,107.184,107.802,106.793,107.625,1219581.6735525,0
+LH.US,D,20150330,000000,107.642,108.209,107.049,107.733,692785.71478373,0
+LH.US,D,20150331,000000,110.18,111.045,106.474,106.728,1347576.9060554,0
+LH.US,D,20150401,000000,106.549,106.549,105.569,106.549,1017676.6963075,0
+LH.US,D,20150402,000000,106.862,107.049,105.728,105.982,938521.43899077,0
+LH.US,D,20150406,000000,105.153,107.058,104.535,106.506,1036225.017798,0
+LH.US,D,20150407,000000,106.381,106.811,105.389,105.432,720693.25938573,0
+LH.US,D,20150408,000000,105.398,106.498,104.974,106.313,777139.2278048,0
+LH.US,D,20150409,000000,106.287,106.965,105.635,106.711,531456.66757654,0
+LH.US,D,20150410,000000,106.711,106.888,106.162,106.711,520652.56566369,0
+LH.US,D,20150413,000000,106.423,106.965,105.857,105.957,431573.36563863,0
+LH.US,D,20150414,000000,105.694,105.922,105.102,105.355,612567.17789114,0
+LH.US,D,20150415,000000,105.372,107.167,105.372,106.145,928994.45399074,0
+LH.US,D,20150416,000000,105.974,106.346,105.398,106.218,440318.24943951,0
+LH.US,D,20150417,000000,105.659,106.067,104.814,105.305,590356.44897242,0
+LH.US,D,20150420,000000,105.84,106.177,105.321,106.102,436234.07444631,0
+LH.US,D,20150421,000000,106.474,106.974,106.244,106.575,573150.22259092,0
+LH.US,D,20150422,000000,106.762,107.321,105.831,106.871,1393813.0277024,0
+LH.US,D,20150423,000000,106.862,107.278,106.381,106.974,3226226.5176183,0
+LH.US,D,20150424,000000,106.888,108.344,105.939,107.437,1334561.1826248,0
+LH.US,D,20150427,000000,108.344,109.47,105.914,106.321,2012788.237171,0
+LH.US,D,20150428,000000,106.127,106.575,101.794,104.501,3405647.8575203,0
+LH.US,D,20150429,000000,104.196,104.604,101.081,102.123,1495679.9367603,0
+LH.US,D,20150430,000000,102.351,102.529,100.497,101.201,1638868.252981,0
+LH.US,D,20150501,000000,101.318,102.089,100.184,101.377,1651036.8970161,0
+LH.US,D,20150504,000000,101.005,102.064,100.617,100.887,1391951.1070229,0
+LH.US,D,20150505,000000,100.116,100.617,99.2192,99.2867,1489182.1171296,0
+LH.US,D,20150506,000000,99.381,99.9133,98.7967,99.2108,1172432.3128922,0
+LH.US,D,20150507,000000,99.2192,100.608,99.2192,100.209,987859.97415585,0
+LH.US,D,20150508,000000,101.251,101.572,100.042,100.218,853813.4994444,0
+LH.US,D,20150511,000000,99.9821,100.346,99.3721,99.4236,1009406.7440505,0
+LH.US,D,20150512,000000,98.7028,99.3549,98.339,98.4406,1109585.4014262,0
+LH.US,D,20150513,000000,98.8556,99.5747,98.1871,98.6601,1516487.1366388,0
+LH.US,D,20150514,000000,99.2108,99.6423,98.7454,99.6175,2418252.1821125,0
+LH.US,D,20150515,000000,99.8615,99.9043,99.1604,99.2782,1211304.6327651,0
+LH.US,D,20150518,000000,99.5399,100.684,99.2526,100.506,2373667.6880734,0
+LH.US,D,20150519,000000,100.887,101.048,100.125,100.167,2288513.1711052,0
+LH.US,D,20150520,000000,100.497,102.03,100.312,101.193,2045159.1931482,0
+LH.US,D,20150521,000000,101.193,102.047,100.887,101.878,1277589.4815265,0
+LH.US,D,20150522,000000,101.936,106.185,101.446,102.775,2955444.6522902,0
+LH.US,D,20150526,000000,102.216,102.876,101.167,101.42,1621676.2036603,0
+LH.US,D,20150527,000000,101.352,101.945,100.972,101.107,1098367.8019004,0
+LH.US,D,20150528,000000,101.107,101.437,100.295,100.65,1003967.4783089,0
+LH.US,D,20150529,000000,100.794,101.133,99.6175,99.8365,1464608.544709,0
+LH.US,D,20150601,000000,99.999,100.625,99.6343,100.454,1014121.7982587,0
+LH.US,D,20150602,000000,100.058,100.26,99.4644,99.8784,910931.69683977,0
+LH.US,D,20150603,000000,99.8196,100.125,98.9819,99.3466,1188864.7080268,0
+LH.US,D,20150604,000000,99.0332,101.64,98.7199,101.344,2308261.8170949,0
+LH.US,D,20150605,000000,101.048,101.437,100.454,101.022,1651627.6078915,0
+LH.US,D,20150608,000000,101.403,102.419,100.938,102.021,1628826.1680974,0
+LH.US,D,20150609,000000,101.742,101.945,101.225,101.497,1482426.7475576,0
+LH.US,D,20150610,000000,101.454,102.681,101.394,102.157,1459077.1280709,0
+LH.US,D,20150611,000000,102.749,102.86,102.291,102.538,1067466.5345815,0
+LH.US,D,20150612,000000,101.818,102.487,101.446,101.472,839636.43843246,0
+LH.US,D,20150615,000000,100.819,101.167,100.269,100.972,1112663.0050875,0
+LH.US,D,20150616,000000,101.242,102.241,100.913,101.978,1123177.6586713,0
+LH.US,D,20150617,000000,102.291,102.369,101.301,101.64,747485.5418548,0
+LH.US,D,20150618,000000,101.978,102.385,101.531,101.776,811518.60075876,0
+LH.US,D,20150619,000000,102.123,102.867,101.649,102.444,922335.96100213,0
+LH.US,D,20150622,000000,103.418,103.689,101.927,102.216,754219.64583548,0
+LH.US,D,20150623,000000,102.174,102.512,101.21,101.489,1000286.1681328,0
+LH.US,D,20150624,000000,101.318,101.36,100.413,100.413,1018031.1228328,0
+LH.US,D,20150625,000000,100.776,103.315,100.312,102.377,1568455.5166216,0
+LH.US,D,20150626,000000,102.672,103.071,102.216,102.944,1475123.1982928,0
+LH.US,D,20150629,000000,102.174,102.69,100.972,101.055,1380963.8847386,0
+LH.US,D,20150630,000000,101.751,102.656,101.176,102.605,1468053.5705349,0
+LH.US,D,20150701,000000,102.96,104.399,102.2,103.427,1672775.0572344,0
+LH.US,D,20150702,000000,103.189,103.375,101.919,102.207,1534784.9967182,0
+LH.US,D,20150706,000000,101.133,101.768,100.862,101.768,1631897.8646499,0
+LH.US,D,20150707,000000,102.097,102.241,100.633,102.047,1626817.7511207,0
+LH.US,D,20150708,000000,101.412,101.785,99.6771,99.9043,1427984.4704283,0
+LH.US,D,20150709,000000,100.819,101.614,100.776,101.098,1295192.6656163,0
+LH.US,D,20150710,000000,102.123,102.596,101.69,101.794,784345.90048586,0
+LH.US,D,20150713,000000,102.453,103.579,102.14,103.401,762489.59809245,0
+LH.US,D,20150714,000000,103.511,105.127,103.307,104.738,971497.28290455,0
+LH.US,D,20150715,000000,104.646,104.952,103.443,103.909,764193.20825738,0
+LH.US,D,20150716,000000,104.044,104.797,103.494,104.696,725392.95511119,0
+LH.US,D,20150717,000000,104.341,104.492,103.461,103.52,1441334.5362143,0
+LH.US,D,20150720,000000,103.52,103.9,102.283,103.629,667975.85801283,0
+LH.US,D,20150721,000000,103.841,103.993,101.945,102.479,1153540.197672,0
+LH.US,D,20150722,000000,102.207,102.817,102.148,102.571,778675.0760811,0
+LH.US,D,20150723,000000,102.487,105.025,102.487,103.926,1157793.3159755,0
+LH.US,D,20150724,000000,103.672,103.891,103.189,103.418,623672.54235048,0
+LH.US,D,20150727,000000,103.265,103.52,102.504,103.019,1361942.9945474,0
+LH.US,D,20150728,000000,103.181,103.672,99.7538,103.443,3006482.0719331,0
+LH.US,D,20150729,000000,104.019,107.346,103.884,106.922,2152419.2924993,0
+LH.US,D,20150730,000000,106.879,107.287,105.711,106.33,1304525.8974493,0
+LH.US,D,20150731,000000,106.618,108.335,106.557,107.742,1494852.9415344,0
+LH.US,D,20150803,000000,108.193,109.056,107.403,107.793,1596534.3673775,0
+LH.US,D,20150804,000000,107.896,108.158,107.175,107.506,1026301.0750898,0
+LH.US,D,20150805,000000,107.921,108.268,106.482,107.785,1218163.9674515,0
+LH.US,D,20150806,000000,107.93,108.022,105.694,106.227,1085757.3061303,0
+LH.US,D,20150807,000000,106.278,106.304,104.399,105.584,793442.84796854,0
+LH.US,D,20150810,000000,106.185,106.549,105.745,105.965,528568.09139536,0
+LH.US,D,20150811,000000,105.652,105.965,104.509,105.372,577399.79662925,0
+LH.US,D,20150812,000000,104.687,105.084,103.672,104.917,884530.46497029,0
+LH.US,D,20150813,000000,105.119,105.685,104.604,104.797,889374.29414936,0
+LH.US,D,20150814,000000,104.968,105.535,104.391,105.008,823687.24479401,0
+LH.US,D,20150817,000000,104.771,105.677,103.993,105.601,1084427.0252387,0
+LH.US,D,20150818,000000,106.136,107.098,105.745,105.939,1351073.9144383,0
+LH.US,D,20150819,000000,105.381,106.523,104.866,106.007,822623.96521812,0
+LH.US,D,20150820,000000,105.188,105.652,103.401,103.401,870117.11960814,0
+LH.US,D,20150821,000000,102.8,103.401,101.489,101.827,1711289.4063169,0
+LH.US,D,20150824,000000,98.5005,100.218,97.1967,97.6534,2443301.867499,0
+LH.US,D,20150825,000000,99.9821,99.9821,96.8662,97.1369,1765398.5225125,0
+LH.US,D,20150826,000000,98.7028,99.8037,97.3572,99.711,1306652.4566011,0
+LH.US,D,20150827,000000,100.338,101.869,99.8535,101.42,1193472.2528556,0
+LH.US,D,20150828,000000,101.26,101.81,100.608,101.242,847670.10633922,0
+LH.US,D,20150831,000000,101.193,102.021,99.532,99.7199,788953.44531476,0
+LH.US,D,20150901,000000,97.9327,98.906,97.417,97.9753,2336497.7969437,0
+LH.US,D,20150902,000000,98.6268,98.906,97.1455,98.509,1289994.4099118,0
+LH.US,D,20150903,000000,98.7967,101.292,98.7199,99.4734,937221.87506468,0
+LH.US,D,20150904,000000,98.3895,99.2108,97.9079,98.5175,1111245.2989863,0
+LH.US,D,20150908,000000,99.685,100.625,98.9144,100.379,1057845.0358414,0
+LH.US,D,20150909,000000,101.022,104.256,99.2363,99.4565,1128375.9143758,0
+LH.US,D,20150910,000000,99.1851,99.8874,98.906,99.4734,981114.05595765,0
+LH.US,D,20150911,000000,98.9819,100.321,98.1956,100.321,1194771.8167816,0
+LH.US,D,20150914,000000,100.582,100.7,99.6423,100.125,836092.17317946,0
+LH.US,D,20150915,000000,100.472,101.895,99.8286,101.522,900613.15926659,0
+LH.US,D,20150916,000000,101.785,102.148,101.022,101.48,792379.56839263,0
+LH.US,D,20150917,000000,101.657,103.122,101.133,101.953,774579.0868704,0
+LH.US,D,20150918,000000,100.836,101.853,100.726,101.064,1611459.2683578,0
+LH.US,D,20150921,000000,101.572,102.326,99.9043,100.591,1747086.485372,0
+LH.US,D,20150922,000000,99.8365,99.8615,98.8394,99.4734,1240492.8385452,0
+LH.US,D,20150923,000000,99.3635,99.8196,98.5422,98.8642,993035.78284694,0
+LH.US,D,20150924,000000,98.2297,98.4065,96.985,97.6032,1636974.433914,0
+LH.US,D,20150925,000000,98.0342,98.17,94.9445,95.6394,1659661.2757982,0
+LH.US,D,20150928,000000,94.5722,94.5722,90.3913,91.6437,2582648.2001853,0
+LH.US,D,20150929,000000,91.6437,93.0653,89.5281,90.4502,2237612.7963854,0
+LH.US,D,20150930,000000,91.5934,92.2022,90.907,91.8137,1335006.5786248,0
+LH.US,D,20151001,000000,91.6609,93.6835,90.8224,93.2608,1744487.3575199,0
+LH.US,D,20151002,000000,92.2534,95.1399,92.016,95.0469,1229860.0427863,0
+LH.US,D,20151005,000000,95.8161,96.2319,94.9188,96.0116,984841.44158205,0
+LH.US,D,20151006,000000,95.9699,96.1295,92.5658,93.353,915483.71484636,0
+LH.US,D,20151007,000000,93.4973,94.8096,92.7529,94.5218,900017.72270408,0
+LH.US,D,20151008,000000,94.3178,94.9615,93.2523,94.556,1056899.8984405,0
+LH.US,D,20151009,000000,94.6055,95.986,94.2512,95.0973,736616.46174565,0
+LH.US,D,20151012,000000,95.0554,95.4944,93.0738,95.309,1566818.0660747,0
+LH.US,D,20151013,000000,95.2151,95.2578,93.8192,94.0386,858302.90209817,0
+LH.US,D,20151014,000000,94.2674,94.953,93.2779,94.4202,1672066.2041838,0
+LH.US,D,20151015,000000,94.5056,97.8396,94.2426,97.662,2588258.7720808,0
+LH.US,D,20151016,000000,98.0172,100.033,97.8396,99.381,1488591.4062543,0
+LH.US,D,20151019,000000,99.2192,99.5827,98.6182,99.3635,1361335.7437677,0
+LH.US,D,20151020,000000,99.4813,100.033,98.4833,99.5241,626509.13597463,0
+LH.US,D,20151021,000000,99.9392,100.321,96.9594,98.2213,1401993.1919063,0
+LH.US,D,20151022,000000,97.7722,97.9249,91.3305,92.694,3251036.3743892,0
+LH.US,D,20151023,000000,93.7424,95.5369,93.0405,94.7592,2004400.1427388,0
+LH.US,D,20151026,000000,96.477,100.016,96.2233,99.6602,2226980.0006263,0
+LH.US,D,20151027,000000,99.5747,102.538,99.0418,102.14,2003573.1475131,0
+LH.US,D,20151028,000000,102.402,104.187,101.446,103.951,2029918.8525605,0
+LH.US,D,20151029,000000,103.689,105.381,103.646,104.408,1195716.9541825,0
+LH.US,D,20151030,000000,103.748,104.874,103.164,103.891,1038469.719125,0
+LH.US,D,20151102,000000,104.341,105.484,103.833,105.346,838466.83089898,0
+LH.US,D,20151103,000000,105.248,105.518,104.239,105.008,1027828.6534138,0
+LH.US,D,20151104,000000,105.239,105.737,103.866,104.187,1044413.4519543,0
+LH.US,D,20151105,000000,104.595,104.604,102.8,103.206,1546362.929878,0
+LH.US,D,20151106,000000,103.054,103.367,102.249,103.062,1079819.4804098,0
+LH.US,D,20151109,000000,102.783,104.069,102.3,103.993,1205977.6020899,0
+LH.US,D,20151110,000000,103.866,105.179,103.596,104.857,1095886.8162234,0
+LH.US,D,20151111,000000,105.313,105.313,102.334,102.496,705426.92751937,0
+LH.US,D,20151112,000000,102.241,102.453,101.21,101.285,407354.21974323,0
+LH.US,D,20151113,000000,101.26,102.021,100.625,101.309,474104.54867446,0
+LH.US,D,20151116,000000,101.309,102.334,101.309,102.291,585394.47761824,0
+LH.US,D,20151117,000000,101.995,104.848,101.505,104.459,1062452.5806702,0
+LH.US,D,20151118,000000,104.959,105.576,104.171,105.119,783046.33655978,0
+LH.US,D,20151119,000000,104.771,104.926,101.167,101.818,1276408.0597754,0
+LH.US,D,20151120,000000,102.538,103.315,101.927,102.817,1086317.3000403,0
+LH.US,D,20151123,000000,102.504,103.333,102.326,102.512,1254197.3308567,0
+LH.US,D,20151124,000000,101.572,102.665,101.403,102.571,1279597.8985032,0
+LH.US,D,20151125,000000,102.715,103.596,102.512,103.114,686878.60602875,0
+LH.US,D,20151127,000000,103.511,104.23,103.088,103.324,261803.06002058,0
+LH.US,D,20151130,000000,103.452,103.951,102.225,102.876,1670766.6402577,0
+LH.US,D,20151201,000000,103.654,106.635,102.8,106.076,1330873.9653399,0
+LH.US,D,20151202,000000,105.957,106.853,104.57,105.11,1260067.8155375,0
+LH.US,D,20151203,000000,105.213,105.518,101.614,102.419,1440381.1288613,0
+LH.US,D,20151204,000000,102.587,105.771,102.587,105.584,995702.25173895,0
+LH.US,D,20151207,000000,105.355,105.601,104.704,105.561,979634.91592541,0
+LH.US,D,20151208,000000,104.011,106.127,104.002,105.889,1324020.5377623,0
+LH.US,D,20151209,000000,105.797,106.398,103.689,104.011,1302517.4804725,0
+LH.US,D,20151210,000000,103.79,105.102,103.485,103.765,624263.25322598,0
+LH.US,D,20151211,000000,102.935,103.401,102.004,102.563,940411.71379237,0
+LH.US,D,20151214,000000,102.775,103.307,99.5657,101.301,1761423.0383204,0
+LH.US,D,20151215,000000,102.265,104.552,101.878,103.9,1161337.5812285,0
+LH.US,D,20151216,000000,104.492,105.552,102.055,103.282,1143143.6862631,0
+LH.US,D,20151217,000000,103.088,104.399,102.587,102.994,1268728.818394,0
+LH.US,D,20151218,000000,102.851,104.256,102.63,103.062,2528715.1158305,0
+LH.US,D,20151221,000000,102.377,105.974,102.377,105.363,1078047.3477833,0
+LH.US,D,20151222,000000,105.61,105.814,103.748,105.248,667159.49558287,0
+LH.US,D,20151223,000000,105.668,106.136,105.042,105.509,469260.71949538,0
+LH.US,D,20151224,000000,105.102,105.88,104.943,105.552,189791.86003215,0
+LH.US,D,20151228,000000,105.248,105.484,104.357,105.296,453456.84073232,0
+LH.US,D,20151229,000000,105.805,106.728,105.593,105.974,489218.47713496,0
+LH.US,D,20151230,000000,105.659,106.261,104.959,105.119,556475.63599737,0
+LH.US,D,20151231,000000,104.755,105.527,104.307,104.654,713785.48640765,0
+LH.US,D,20160104,000000,103.147,104.416,103.038,104.019,946577.55391081,0
+LH.US,D,20160105,000000,104.248,104.952,102.893,103.265,1103073.4047347,0
+LH.US,D,20160106,000000,102.241,103.528,101.572,102.283,1650548.969833,0
+LH.US,D,20160107,000000,100.759,101.987,99.99,100.379,922167.01769173,0
+LH.US,D,20160108,000000,100.768,102.132,98.3048,98.398,1678444.7002174,0
+LH.US,D,20160111,000000,99.0161,99.6602,96.9004,97.8652,1522065.8101469,0
+LH.US,D,20160112,000000,98.4663,99.8535,96.0202,97.4418,1029574.7947617,0
+LH.US,D,20160113,000000,97.3486,98.1017,93.7005,94.6055,1250583.3617204,0
+LH.US,D,20160114,000000,94.8693,95.3859,93.4376,94.5389,1510683.992998,0
+LH.US,D,20160115,000000,92.6512,94.1751,91.9324,94.013,1901960.2441318,0
+LH.US,D,20160119,000000,95.1314,95.2065,91.6609,93.0491,1536202.7028192,0
+LH.US,D,20160120,000000,91.8726,93.745,90.0353,92.8451,2006314.0459756,0
+LH.US,D,20160121,000000,93.0909,93.5613,91.9059,92.2619,1110905.049522,0
+LH.US,D,20160122,000000,93.0491,95.9442,93.0491,95.6138,1388858.1448788,0
+LH.US,D,20160125,000000,95.478,95.9775,93.8192,93.9464,757540.62237753,0
+LH.US,D,20160126,000000,94.0983,96.1465,93.5827,95.3936,832207.6584622,0
+LH.US,D,20160127,000000,95.4695,97.3067,94.2426,95.4944,1484593.4750489,0
+LH.US,D,20160128,000000,95.7659,96.2652,92.524,92.9305,889284.50609628,0
+LH.US,D,20160129,000000,93.295,95.2151,92.6342,95.0973,1017764.1215171,0
+LH.US,D,20160201,000000,94.0557,96.138,93.9967,95.0298,1016064.0556173,0
+LH.US,D,20160202,000000,94.0386,94.5261,92.1261,92.5411,1470028.9077025,0
+LH.US,D,20160203,000000,93.0072,93.2011,90.3913,92.1347,846495.77311871,0
+LH.US,D,20160204,000000,91.5422,92.6854,90.8395,91.6942,755697.60444599,0
+LH.US,D,20160205,000000,91.3647,91.5422,89.342,89.8661,928485.26121607,0
+LH.US,D,20160208,000000,88.9356,88.9527,82.7732,85.4394,3231977.678702,0
+LH.US,D,20160209,000000,84.6945,87.7335,84.3306,86.785,1534777.9081876,0
+LH.US,D,20160210,000000,86.954,90.4169,86.726,88.5284,1258643.0209057,0
+LH.US,D,20160211,000000,88.2834,88.6137,85.4735,85.8288,1515025.7179327,0
+LH.US,D,20160212,000000,86.1335,87.8018,85.9474,87.2008,1366044.890867,0
+LH.US,D,20160216,000000,87.6737,88.7905,86.6919,88.4532,1420261.5164419,0
+LH.US,D,20160217,000000,88.5369,90.9497,87.6139,89.5538,1706830.7206287,0
+LH.US,D,20160218,000000,89.6468,93.2353,88.7819,91.9485,2451986.4987905,0
+LH.US,D,20160219,000000,91.8973,92.5496,89.7304,92.0246,1593670.601053,0
+LH.US,D,20160222,000000,92.524,94.7379,92.3976,93.5912,1775506.767014,0
+LH.US,D,20160223,000000,93.1498,93.955,92.3123,92.6,712911.23431193,0
+LH.US,D,20160224,000000,91.6695,93.3454,91.0684,93.2608,934724.34948307,0
+LH.US,D,20160225,000000,93.5144,95.0895,92.3892,93.7168,687048.73076089,0
+LH.US,D,20160226,000000,93.8192,94.3776,93.4213,93.9797,750850.23100164,0
+LH.US,D,20160229,000000,93.7765,94.1325,92.8621,92.973,921347.11099656,0
+LH.US,D,20160301,000000,93.896,94.5807,92.2149,94.1069,1296541.849256,0
+LH.US,D,20160302,000000,93.7424,94.0898,92.355,92.9987,979801.4963923,0
+LH.US,D,20160303,000000,92.8877,94.9188,92.8202,94.7336,1523230.6919935,0
+LH.US,D,20160304,000000,95.064,96.1807,92.9987,94.9445,1607808.6751473,0
+LH.US,D,20160307,000000,94.6397,96.3924,94.4799,94.6567,1298657.7756119,0
+LH.US,D,20160308,000000,94.013,94.1837,93.2864,93.3787,1088049.2643273,0
+LH.US,D,20160309,000000,93.7594,94.6653,93.108,94.0728,1027306.4649999,0
+LH.US,D,20160310,000000,94.3776,94.8266,93.5144,94.3178,1120293.8081772,0
+LH.US,D,20160311,000000,94.8608,98.7327,94.5969,97.7551,1792701.179178,0
+LH.US,D,20160314,000000,97.6116,98.2887,97.0353,97.3657,758345.17058996,0
+LH.US,D,20160315,000000,96.7476,96.9252,95.0469,95.292,814105.91439344,0
+LH.US,D,20160316,000000,95.2835,97.0524,95.0554,96.553,839096.52869225,0
+LH.US,D,20160317,000000,96.5956,96.9337,94.4032,95.0811,1167811.772424,0
+LH.US,D,20160318,000000,95.309,97.9582,95.2663,97.061,1350092.1529632,0
+LH.US,D,20160321,000000,96.9594,96.9936,95.7326,96.5956,650711.74196551,0
+LH.US,D,20160322,000000,96.3669,97.0438,95.7154,96.4002,859886.0072445,0
+LH.US,D,20160323,000000,96.6289,96.9594,96.1124,96.4258,835124.58876539,0
+LH.US,D,20160324,000000,95.7495,96.5281,94.9359,96.5112,729660.25047578,0
+LH.US,D,20160328,000000,96.8245,97.0694,95.5455,96.6042,785711.62403002,0
+LH.US,D,20160329,000000,96.7562,98.0514,96.0374,97.9668,962694.50943789,0
+LH.US,D,20160330,000000,98.1529,100.539,97.9796,99.7538,1001003.2911357,0
+LH.US,D,20160331,000000,98.906,99.4813,97.8823,99.1441,1061925.6665693,0
+LH.US,D,20160401,000000,98.7881,100.454,98.17,100.243,731269.34690065,0
+LH.US,D,20160404,000000,100.413,101.064,99.5827,100.116,694206.96515017,0
+LH.US,D,20160405,000000,99.3549,100.363,99.0929,99.2867,1111383.5253312,0
+LH.US,D,20160406,000000,99.169,101.606,99.0332,101.225,1720831.7497997,0
+LH.US,D,20160407,000000,100.48,101.631,99.7777,100.269,787711.77105444,0
+LH.US,D,20160408,000000,101.013,101.318,100.083,100.321,579566.52412059,0
+LH.US,D,20160411,000000,100.388,100.776,99.2441,99.5747,702958.93748154,0
+LH.US,D,20160412,000000,99.5827,100.091,99.0418,99.5071,1104506.4693186,0
+LH.US,D,20160413,000000,99.9641,100.379,99.3466,100.091,894918.70642679,0
+LH.US,D,20160414,000000,100.049,101.141,99.7618,100.734,774175.04063156,0
+LH.US,D,20160415,000000,100.929,101.335,100.07,101.201,775498.23299265,0
+LH.US,D,20160418,000000,101.124,102.004,100.489,100.574,1671949.2434304,0
+LH.US,D,20160419,000000,101.013,101.388,100.321,100.717,869865.47677517,0
+LH.US,D,20160420,000000,100.98,101.225,100.091,100.734,1137719.7790043,0
+LH.US,D,20160421,000000,100.539,103.265,100.176,102.419,2661486.8364727,0
+LH.US,D,20160422,000000,102.596,103.282,101.344,103.071,1823300.0025288,0
+LH.US,D,20160425,000000,106.05,107.879,103.511,105.889,2955903.0439296,0
+LH.US,D,20160426,000000,106.218,107.54,105.931,107.278,2131053.2801325,0
+LH.US,D,20160427,000000,107.497,107.66,106.067,107.497,1413208.4285886,0
+LH.US,D,20160428,000000,106.652,108.598,106.033,106.287,883223.81251369,0
+LH.US,D,20160429,000000,105.948,106.432,105.23,106.076,927271.94107779,0
+LH.US,D,20160502,000000,106.127,106.879,105.797,106.532,927105.3606109,0
+LH.US,D,20160503,000000,105.569,106.643,105.145,106.084,1019416.9305467,0
+LH.US,D,20160504,000000,105.355,106.202,104.738,105.11,957570.68330383,0
+LH.US,D,20160505,000000,105.05,106.024,104.696,105.372,806947.68000417,0
+LH.US,D,20160506,000000,104.771,105.526,103.985,105.205,1064282.6029625,0
+LH.US,D,20160509,000000,104.909,106.432,104.12,105.754,723174.24506284,0
+LH.US,D,20160510,000000,106.185,107.296,105.639,107.244,938038.23749462,0
+LH.US,D,20160511,000000,107.403,108.717,107.218,107.27,883026.51508126,0
+LH.US,D,20160512,000000,107.454,107.655,105.415,106.449,623557.94444065,0
+LH.US,D,20160513,000000,106.304,107.566,106.304,107.346,1306990.3432217,0
+LH.US,D,20160516,000000,107.363,108.394,106.871,107.871,1034022.8476543,0
+LH.US,D,20160517,000000,107.828,108.141,105.914,106.811,1022691.8316404,0
+LH.US,D,20160518,000000,106.802,107.321,105.814,106.888,701587.30682863,0
+LH.US,D,20160519,000000,106.338,107.768,105.88,106.737,555018.9429784,0
+LH.US,D,20160520,000000,107.158,107.532,106.626,107.167,611459.0042887,0
+LH.US,D,20160523,000000,106.957,107.407,105.561,107.158,640638.94011651,0
+LH.US,D,20160524,000000,107.592,108.81,105.814,108.48,760643.03589564,0
+LH.US,D,20160525,000000,108.666,109.435,107.716,107.988,1340187.1130029,0
+LH.US,D,20160526,000000,107.988,108.297,106.905,107.759,822825.98833754,0
+LH.US,D,20160527,000000,107.93,108.674,107.776,108.352,480119.16680879,0
+LH.US,D,20160531,000000,108.463,109.005,107.759,108.302,787690.50546293,0
+LH.US,D,20160601,000000,107.853,108.725,107.618,108.547,744986.83485145,0
+LH.US,D,20160602,000000,108.531,109.673,107.909,109.665,1115620.1037303,0
+LH.US,D,20160603,000000,109.842,109.842,107.997,109.106,961234.27215366,0
+LH.US,D,20160606,000000,108.776,110.063,108.115,110.02,1048536.6138652,0
+LH.US,D,20160607,000000,109.952,110.206,108.979,109.682,975108.88919736,0
+LH.US,D,20160608,000000,109.741,111.307,109.427,111.29,1193975.5385216,0
+LH.US,D,20160609,000000,111.187,111.721,110.418,111.045,561317.10233295,0
+LH.US,D,20160610,000000,110.265,111.036,109.724,110.29,906068.96491269,0
+LH.US,D,20160613,000000,109.597,110.147,107.802,107.955,1370331.0889796,0
+LH.US,D,20160614,000000,107.566,108.768,107.566,108.167,1134036.1059847,0
+LH.US,D,20160615,000000,108.411,108.708,106.871,106.982,851301.79680178,0
+LH.US,D,20160616,000000,106.162,107.888,105.805,107.793,925372.2149022,0
+LH.US,D,20160617,000000,107.583,107.913,105.873,106.398,1082871.0927926,0
+LH.US,D,20160620,000000,108.556,109.318,107.45,107.93,2085373.6081303,0
+LH.US,D,20160621,000000,107.939,109.056,107.6,108.538,922473.00592525,0
+LH.US,D,20160622,000000,108.818,110.485,108.18,109.834,1210422.1107171,0
+LH.US,D,20160623,000000,110.511,111.392,110.274,111.036,1227275.0919949,0
+LH.US,D,20160624,000000,107.836,110.155,106.811,109.715,2120373.2275035,0
+LH.US,D,20160627,000000,109.562,110.234,105.406,106.253,2227033.1646052,0
+LH.US,D,20160628,000000,107.321,107.54,106.406,107.049,1525314.7199622,0
+LH.US,D,20160629,000000,108.115,110.18,108.047,109.512,1217817.8108784,0
+LH.US,D,20160630,000000,109.791,110.511,108.589,110.265,1664174.3068871,0
+LH.US,D,20160701,000000,110.443,111.196,109.766,111.128,1153281.4663085,0
+LH.US,D,20160705,000000,110.511,110.908,109.978,110.655,642911.99556545,0
+LH.US,D,20160706,000000,110.519,111.891,110.257,111.704,947301.76544417,0
+LH.US,D,20160707,000000,111.899,112.555,111.569,111.704,1160958.3448464,0
+LH.US,D,20160708,000000,112.399,114.803,112.077,114.524,1502246.2788521,0
+LH.US,D,20160711,000000,114.786,115.481,114.3,114.734,779129.92345522,0
+LH.US,D,20160712,000000,115.336,115.768,115.073,115.327,920762.30722981,0
+LH.US,D,20160713,000000,115.928,116.368,115.022,115.031,837378.74146631,0
+LH.US,D,20160714,000000,115.438,115.597,115.014,115.386,871915.24351315,0
+LH.US,D,20160715,000000,115.597,115.682,115.095,115.276,529363.18823378,0
+LH.US,D,20160718,000000,115.216,115.937,114.837,115.472,591302.76779497,0
+LH.US,D,20160719,000000,115.455,116.234,115.276,115.793,1299709.2409704,0
+LH.US,D,20160720,000000,115.945,117.341,115.547,116.911,1337058.7082064,0
+LH.US,D,20160721,000000,116.723,117.875,116.318,116.707,848456.93322538,0
+LH.US,D,20160722,000000,116.952,117.637,116.902,117.503,606299.73550209,0
+LH.US,D,20160725,000000,117.444,117.486,116.41,116.672,775586.83962399,0
+LH.US,D,20160726,000000,116.156,116.877,115.843,116.809,1026583.4348883,0
+LH.US,D,20160727,000000,116.817,118.332,114.185,116.47,1561245.2996753,0
+LH.US,D,20160728,000000,116.47,117.731,115.776,117.241,783361.77616729,0
+LH.US,D,20160729,000000,117.053,118.197,116.791,118.128,957172.54417373,0
+LH.US,D,20160801,000000,118.392,118.87,117.654,118.188,1113875.143804,0
+LH.US,D,20160802,000000,118.239,118.384,116.809,117.976,1313951.2801786,0
+LH.US,D,20160803,000000,117.654,119.059,117.645,118.612,847837.86822786,0
+LH.US,D,20160804,000000,118.874,119.187,118.145,118.578,1099864.663259,0
+LH.US,D,20160805,000000,118.917,119.619,118.667,119.144,915177.72661287,0
+LH.US,D,20160808,000000,119.179,119.407,117.774,117.95,936353.5300777,0
+LH.US,D,20160809,000000,118.273,118.772,117.807,118.476,561676.25454525,0
+LH.US,D,20160810,000000,118.289,118.712,117.663,118.628,412782.85268904,0
+LH.US,D,20160811,000000,118.729,119.39,118.729,119.33,516760.9624159,0
+LH.US,D,20160812,000000,118.848,119.306,118.4,118.543,724678.19495185,0
+LH.US,D,20160815,000000,118.951,119.174,118.18,118.306,474318.3860114,0
+LH.US,D,20160816,000000,118.214,118.543,116.961,117.562,778504.95134894,0
+LH.US,D,20160817,000000,117.774,118.467,116.723,117.011,958563.07757465,0
+LH.US,D,20160818,000000,117.053,117.688,116.847,117.409,613244.13255445,0
+LH.US,D,20160819,000000,116.943,117.156,116.457,116.852,584730.51859417,0
+LH.US,D,20160822,000000,116.936,117.42,116.326,117.173,534813.08677113,0
+LH.US,D,20160823,000000,117.384,117.562,116.86,116.869,507450.1775963,0
+LH.US,D,20160824,000000,116.817,117.384,115.099,115.386,701488.06740156,0
+LH.US,D,20160825,000000,114.997,116.065,114.404,114.624,987549.26023533,0
+LH.US,D,20160826,000000,114.615,116.156,114.447,115.15,922966.84021717,0
+LH.US,D,20160829,000000,115.276,116.961,115.193,116.588,611410.5659969,0
+LH.US,D,20160830,000000,116.556,116.948,116.085,116.495,400390.91994285,0
+LH.US,D,20160831,000000,116.182,116.385,115.09,115.902,587300.11090259,0
+LH.US,D,20160901,000000,115.902,116.081,114.692,115.224,549978.99778865,0
+LH.US,D,20160902,000000,115.734,116.605,115.233,116.564,702221.73030892,0
+LH.US,D,20160906,000000,116.731,117.122,116.318,117.122,855312.72364642,0
+LH.US,D,20160907,000000,116.809,119.004,116.731,118.891,968774.10576851,0
+LH.US,D,20160908,000000,118.019,118.612,117.528,117.757,1005552.9462988,0
+LH.US,D,20160909,000000,116.809,116.809,114.287,114.287,898897.73488413,0
+LH.US,D,20160912,000000,114.27,116.27,113.707,115.937,1057391.3698889,0
+LH.US,D,20160913,000000,113.415,114.108,111.696,112.864,1705934.0215196,0
+LH.US,D,20160914,000000,113.193,113.313,112.221,112.568,656614.12503349,0
+LH.US,D,20160915,000000,112.626,114.494,112.216,113.999,745856.36126018,0
+LH.US,D,20160916,000000,114.032,115.21,113.059,114.592,947706.99310475,0
+LH.US,D,20160919,000000,115.224,115.593,113.913,114.278,794983.42193182,0
+LH.US,D,20160920,000000,115.327,115.327,113.652,113.991,517993.18530218,0
+LH.US,D,20160921,000000,114.244,115.886,113.956,115.725,481143.45946692,0
+LH.US,D,20160922,000000,116.352,116.998,116.148,116.664,498083.86595442,0
+LH.US,D,20160923,000000,116.427,116.826,115.652,116.292,404560.15730211,0
+LH.US,D,20160926,000000,115.615,116.097,115.421,115.979,759334.02059554,0
+LH.US,D,20160927,000000,116.182,116.648,115.649,116.631,555314.29841616,0
+LH.US,D,20160928,000000,116.672,117.019,114.879,115.869,859294.11494728,0
+LH.US,D,20160929,000000,115.877,116.052,113.991,114.658,528696.86636621,0
+LH.US,D,20160930,000000,115.039,116.843,114.417,116.368,783665.4015573,0
+LH.US,D,20161003,000000,115.919,116.241,115.09,115.395,560198.29593475,0
+LH.US,D,20161004,000000,115.15,115.928,114.142,115.116,545797.94621188,0
+LH.US,D,20161005,000000,115.682,116.004,114.967,115.649,518828.45048015,0
+LH.US,D,20161006,000000,115.438,116.393,114.98,116.368,571919.18112638,0
+LH.US,D,20161007,000000,116.461,117.858,116.089,117.544,1100419.9314819,0
+LH.US,D,20161010,000000,117.866,118.501,117.444,117.74,570943.32676006,0
+LH.US,D,20161011,000000,117.29,117.766,114.971,115.521,508655.22778233,0
+LH.US,D,20161012,000000,115.554,116.131,115.176,115.554,468603.84900183,0
+LH.US,D,20161013,000000,114.936,116.013,114.21,115.429,561731.78136754,0
+LH.US,D,20161014,000000,115.979,116.25,114.92,114.936,570386.87711533,0
+LH.US,D,20161017,000000,114.979,115.489,114.692,115.09,352945.02242288,0
+LH.US,D,20161018,000000,116.208,117.612,115.911,117.07,805316.13656602,0
+LH.US,D,20161019,000000,117.435,117.435,116.292,116.834,675187.25638089,0
+LH.US,D,20161020,000000,116.622,118.493,116.266,118.349,982968.88810673,0
+LH.US,D,20161021,000000,117.596,117.883,117.003,117.452,790861.44144261,0
+LH.US,D,20161024,000000,118.027,118.729,117.799,118.222,783238.90830519,0
+LH.US,D,20161025,000000,118.45,118.68,116.894,117.156,848974.39595232,0
+LH.US,D,20161026,000000,113.33,113.6,104.273,107.041,4715479.5200532,0
+LH.US,D,20161027,000000,107.124,107.329,104.909,104.917,1727142.9047935,0
+LH.US,D,20161028,000000,104.366,105.758,103.3,104.959,1570402.4996671,0
+LH.US,D,20161031,000000,105.272,106.762,105.05,106.093,1301091.5044191,0
+LH.US,D,20161101,000000,106.381,106.502,103.579,104.814,1033497.114975,0
+LH.US,D,20161102,000000,104.484,106.363,104.374,104.974,758900.43881293,0
+LH.US,D,20161103,000000,104.934,105.601,102.893,102.952,988084.44428853,0
+LH.US,D,20161104,000000,103.062,104.171,102.402,103.172,960543.14042932,0
+LH.US,D,20161107,000000,104.67,106.127,104.637,105.922,745447.58933434,0
+LH.US,D,20161108,000000,105.627,107.278,104.999,106.702,629336.27822477,0
+LH.US,D,20161109,000000,107.48,107.48,101.158,103.028,2701437.7944044,0
+LH.US,D,20161110,000000,104.866,107.287,103.588,106.828,1610466.8740869,0
+LH.US,D,20161111,000000,106.482,107.371,105.313,105.652,847489.34881132,0
+LH.US,D,20161114,000000,106.372,108.26,106.024,107.921,863918.19968066,0
+LH.US,D,20161115,000000,108.394,109.114,107.625,108.369,646374.74271762,0
+LH.US,D,20161116,000000,108.251,108.326,107.471,107.506,765327.37313835,0
+LH.US,D,20161117,000000,107.506,108.403,107.141,107.6,848081.24110857,0
+LH.US,D,20161118,000000,107.338,108.184,106.592,106.652,772170.16792012,0
+LH.US,D,20161121,000000,106.702,107.175,106.157,106.753,645990.78064855,0
+LH.US,D,20161122,000000,106.853,107.618,104.857,105.576,904826.10923063,0
+LH.US,D,20161123,000000,104.814,106.702,104.637,106.66,778289.93259027,0
+LH.US,D,20161125,000000,106.888,107.947,106.694,107.93,333150.30098496,0
+LH.US,D,20161128,000000,107.707,107.947,105.897,106.406,853854.84920569,0
+LH.US,D,20161129,000000,106.728,108.514,106.362,108.107,542290.30503318,0
+LH.US,D,20161130,000000,107.725,108.424,106.296,106.523,850639.01919947,0
+LH.US,D,20161201,000000,106.566,106.871,104.416,104.662,819541.63586978,0
+LH.US,D,20161202,000000,105.059,106.193,104.755,105.363,614375.93459191,0
+LH.US,D,20161205,000000,105.805,106.609,105.652,106.016,679102.48806369,0
+LH.US,D,20161206,000000,106.355,106.669,105.264,105.897,756523.41824993,0
+LH.US,D,20161207,000000,105.492,107.592,104.459,106.974,1069864.8207359,0
+LH.US,D,20161208,000000,106.965,108.132,106.227,107.549,780482.65136011,0
+LH.US,D,20161209,000000,107.411,108.538,106.952,108.167,827914.37181908,0
+LH.US,D,20161212,000000,108.471,110.723,107.981,109.318,691630.28431125,0
+LH.US,D,20161213,000000,109.394,110.401,109.251,109.707,676228.08894352,0
+LH.US,D,20161214,000000,109.318,109.686,107.244,107.793,794230.85627645,0
+LH.US,D,20161215,000000,107.742,108.193,107.024,107.819,1077184.9099051,0
+LH.US,D,20161216,000000,108.193,109.022,107.313,108.141,1382725.3845693,0
+LH.US,D,20161219,000000,108.022,109.292,107.592,108.193,599145.04537808,0
+LH.US,D,20161220,000000,108.175,109.512,107.984,108.648,772170.16792012,0
+LH.US,D,20161221,000000,108.666,109.198,108.154,108.708,658369.71775547,0
+LH.US,D,20161222,000000,108.785,109.394,107.024,107.346,845001.27460373,0
+LH.US,D,20161223,000000,107.592,108.793,107.463,108.538,381383.02539109,0
+LH.US,D,20161227,000000,108.573,109.961,108.573,108.927,309681.35790142,0
+LH.US,D,20161228,000000,108.944,109.309,107.6,107.972,389101.25369035,0
+LH.US,D,20161229,000000,107.819,108.674,107.791,108.489,405676.60085681,0
+LH.US,D,20161230,000000,108.606,108.886,107.776,108.666,718746.2763401,0
+LH.US,D,20170103,000000,109.335,110.357,108.514,109.249,1135456.1749295,0
+LH.US,D,20170104,000000,109.657,110.173,109.131,110.121,1394084.7547051,0
+LH.US,D,20170105,000000,109.757,110.706,108.471,109.283,769128.0069113,0
+LH.US,D,20170106,000000,109.182,109.774,108.886,109.478,870776.35294519,0
+LH.US,D,20170109,000000,109.562,110.874,109.561,110.655,844675.20220046,0
+LH.US,D,20170110,000000,110.865,112.264,110.316,111.781,777322.3481762,0
+LH.US,D,20170111,000000,112.077,115.047,112.051,114.218,1957785.9661317,0
+LH.US,D,20170112,000000,113.974,114.176,112.956,113.974,848559.71691773,0
+LH.US,D,20170113,000000,113.686,115.107,113.523,113.703,792199.99228648,0
+LH.US,D,20170117,000000,113.364,113.769,112.289,113.415,657327.70377109,0
+LH.US,D,20170118,000000,114.007,114.498,113.287,113.753,923730.03866831,0
+LH.US,D,20170119,000000,113.39,113.423,112.203,112.356,757916.31449435,0
+LH.US,D,20170120,000000,112.517,112.931,111.671,112.068,621185.64956465,0
+LH.US,D,20170123,000000,111.544,112.501,111.383,112.187,1039532.9987009,0
+LH.US,D,20170124,000000,112.051,112.729,111.29,112.609,636331.47641241,0
+LH.US,D,20170125,000000,112.781,114.928,112.525,114.345,1450133.7654159,0
+LH.US,D,20170126,000000,114.345,114.777,113.27,113.278,1033258.4677813,0
+LH.US,D,20170127,000000,113.66,114.168,112.695,113.11,884204.392567,0
+LH.US,D,20170130,000000,112.508,112.789,111.256,112.153,679354.13089666,0
+LH.US,D,20170131,000000,112.137,113.711,111.196,113.6,983413.1026851,0
+LH.US,D,20170201,000000,114.016,115.691,113.956,115.429,904189.32290685,0
+LH.US,D,20170202,000000,115.176,115.615,114.63,115.53,808451.62989318,0
+LH.US,D,20170203,000000,115.513,116.689,115.352,116.547,593252.11368412,0
+LH.US,D,20170206,000000,114.829,114.829,108.344,109.919,4336166.3455698,0
+LH.US,D,20170207,000000,109.724,110.621,109.545,110.544,1103431.3755252,0
+LH.US,D,20170208,000000,110.883,111.595,110.452,111.298,763072.0390157,0
+LH.US,D,20170209,000000,111.282,113.482,110.284,113.278,1083785.513228,0
+LH.US,D,20170210,000000,113.287,114.912,113.127,114.278,1015703.7219833,0
+LH.US,D,20170213,000000,114.413,115.657,113.991,114.21,942395.32091228,0
+LH.US,D,20170214,000000,114.429,115.293,113.536,115.014,884595.44316658,0
+LH.US,D,20170215,000000,114.422,116.122,113.503,115.429,1192651.1647386,0
+LH.US,D,20170216,000000,117.273,119.33,116.039,117.766,1865366.8868166,0
+LH.US,D,20170217,000000,117.384,118.663,117.045,118.154,1045819.343838,0
+LH.US,D,20170221,000000,117.654,118.806,117.435,118.197,1098009.8311099,0
+LH.US,D,20170222,000000,117.875,118.392,117.57,117.671,1181469.0078654,0
+LH.US,D,20170223,000000,118.112,119.179,117.836,118.729,1275689.7553508,0
+LH.US,D,20170224,000000,118.671,121.159,118.501,120.948,1528841.2638889,0
+LH.US,D,20170227,000000,121.039,121.633,120.456,120.888,732375.15765959,0
+LH.US,D,20170228,000000,120.423,121.065,120.025,120.415,838007.25783783,0
+LH.US,D,20170301,000000,121.167,121.167,119.864,120.821,1004759.0308821,0
+LH.US,D,20170302,000000,120.711,120.88,120.067,120.136,569289.33630867,0
+LH.US,D,20170303,000000,120.05,120.627,119.398,120.439,760589.87191684,0
+LH.US,D,20170306,000000,120.16,120.88,119.593,120.558,918734.9875051,0
+LH.US,D,20170307,000000,120.279,120.863,119.779,120.27,587945.16717863,0
+LH.US,D,20170308,000000,120.279,120.795,119.872,120.288,664162.22860061,0
+LH.US,D,20170309,000000,120.253,121.269,120.075,121.15,844203.81492181,0
+LH.US,D,20170310,000000,121.524,122.124,120.948,121.837,714799.14627002,0
+LH.US,D,20170313,000000,121.954,122.268,120.931,122.09,739650.35280221,0
+LH.US,D,20170314,000000,121.794,121.801,120.74,121.117,615790.09642783,0
+LH.US,D,20170315,000000,121.591,122.421,121.1,122.116,535484.13432567,0
+LH.US,D,20170316,000000,122.141,122.734,121.785,122.039,661991.95684402,0
+LH.US,D,20170317,000000,122.141,122.251,121.278,121.676,754975.75575611,0
+LH.US,D,20170320,000000,121.879,122.229,121.1,121.583,907276.3779422,0
+LH.US,D,20170321,000000,121.811,122.212,120.136,120.592,779220.89293004,0
+LH.US,D,20170322,000000,120.888,121.312,119.898,120.448,1059377.3398523,0
+LH.US,D,20170323,000000,120.516,121.159,119.398,119.771,943455.05622293,0
+LH.US,D,20170324,000000,119.974,120.702,119.754,120.194,1030638.0743377,0
+LH.US,D,20170327,000000,119.644,120.669,119.407,120.643,986777.79183194,0
+LH.US,D,20170328,000000,120.296,121.134,119.593,120.965,698758.98315673,0
+LH.US,D,20170329,000000,120.778,121.557,120.584,121.202,508551.26266823,0
+LH.US,D,20170330,000000,120.448,122.199,120.305,121.87,509008.47288588,0
+LH.US,D,20170331,000000,121.887,122.082,121.167,121.439,487038.75400437,0
+LH.US,D,20170403,000000,120.829,122.479,120.829,122.354,901839.47504412,0
+LH.US,D,20170404,000000,122.116,122.319,121.287,121.472,578766.70159515,0
+LH.US,D,20170405,000000,121.895,123.276,121.278,121.506,622609.2627746,0
+LH.US,D,20170406,000000,121.633,121.903,120.829,121.903,1624552.965624,0
+LH.US,D,20170407,000000,121.735,121.87,120.584,121.37,641097.33175592,0
+LH.US,D,20170410,000000,121.413,122.337,121.219,121.455,480940.25492573,0
+LH.US,D,20170411,000000,121.142,121.645,120.567,121.328,603204.41051449,0
+LH.US,D,20170412,000000,121.421,121.583,120.49,120.676,602312.4370925,0
+LH.US,D,20170413,000000,120.482,120.829,120.033,120.279,585787.89106133,0
+LH.US,D,20170417,000000,120.482,121.158,120.127,120.627,931334.85047948,0
+LH.US,D,20170418,000000,120.033,120.61,119.424,120.354,604125.91948028,0
+LH.US,D,20170419,000000,120.651,120.965,120.058,120.871,978627.16317181,0
+LH.US,D,20170420,000000,121.328,124.113,121.328,123.293,1399042.0003724,0
+LH.US,D,20170421,000000,123.047,123.087,121.065,121.287,991282.55296847,0
+LH.US,D,20170424,000000,122.421,122.86,121.785,122.403,857596.41189109,0
+LH.US,D,20170425,000000,117.544,118.798,113.583,117.562,3187581.0307215,0
+LH.US,D,20170426,000000,117.512,118.645,116.556,117.392,1503806.9369854,0
+LH.US,D,20170427,000000,117.596,118.578,117.392,118.23,817255.58478159,0
+LH.US,D,20170428,000000,118.079,118.887,117.828,118.628,1107658.5025503,0
+LH.US,D,20170501,000000,118.976,119.881,118.874,119.355,885593.74454617,0
+LH.US,D,20170502,000000,120.168,120.627,119.161,119.407,959098.26162786,0
+LH.US,D,20170503,000000,119.364,119.552,118.526,119.009,668786.31333401,0
+LH.US,D,20170504,000000,118.967,119.694,118.663,119.264,570213.20811794,0
+LH.US,D,20170505,000000,119.338,120.643,118.688,120.516,846402.44080041,0
+LH.US,D,20170508,000000,120.354,120.931,119.805,120.354,589570.803508,0
+LH.US,D,20170509,000000,120.354,120.931,120.168,120.22,426005.32492618,0
+LH.US,D,20170510,000000,119.822,120.439,119.526,119.94,824522.50997197,0
+LH.US,D,20170511,000000,119.593,120.558,119.17,119.457,898622.46361616,0
+LH.US,D,20170512,000000,118.976,119.651,117.07,117.925,856789.50083515,0
+LH.US,D,20170515,000000,117.993,119.364,117.791,118.951,702548.98413395,0
+LH.US,D,20170516,000000,119.239,119.239,116.455,116.927,886640.48421757,0
+LH.US,D,20170517,000000,116.156,117.358,115.632,116.393,1043703.4174819,0
+LH.US,D,20170518,000000,116.504,117.84,116.106,117.027,841452.28366373,0
+LH.US,D,20170519,000000,117.29,118.23,116.47,117.95,427466.74363218,0
+LH.US,D,20170522,000000,117.654,119.016,117.546,118.755,621981.92782481,0
+LH.US,D,20170523,000000,119.085,119.432,118.145,118.247,713342.45325105,0
+LH.US,D,20170524,000000,118.467,119.364,117.892,119.076,736571.56771912,0
+LH.US,D,20170525,000000,119.119,120.185,118.848,120.025,527647.76385133,0
+LH.US,D,20170526,000000,120.279,120.432,118.375,118.586,675492.06319265,0
+LH.US,D,20170530,000000,118.062,118.951,116.994,117.249,696583.98571318,0
+LH.US,D,20170531,000000,117.358,118.019,116.809,117.654,958219.28384511,0
+LH.US,D,20170601,000000,118.23,120.956,117.654,120.253,1098337.084935,0
+LH.US,D,20170602,000000,120.499,120.956,119.593,119.839,722160.58520047,0
+LH.US,D,20170605,000000,119.593,119.779,118.098,118.433,839647.0712282,0
+LH.US,D,20170606,000000,118.239,118.358,117.232,117.901,639302.75211616,0
+LH.US,D,20170607,000000,118.154,118.925,117.925,118.9,873506.61861174,0
+LH.US,D,20170608,000000,118.535,118.925,118.088,118.392,627196.7234337,0
+LH.US,D,20170609,000000,118.561,119.094,118.23,119.016,588078.6678365,0
+LH.US,D,20170612,000000,118.839,119.153,116.66,119.111,900733.66428519,0
+LH.US,D,20170613,000000,119.009,120.397,118.967,119.889,509928.80042989,0
+LH.US,D,20170614,000000,120.406,120.499,118.827,119.44,553940.30491973,0
+LH.US,D,20170615,000000,119.204,119.889,118.645,118.839,516785.77227269,0
+LH.US,D,20170616,000000,118.839,119.483,118.526,119.153,902619.21339976,0
+LH.US,D,20170619,000000,119.338,120.11,118.9,120.101,723690.52636801,0
+LH.US,D,20170620,000000,120.423,123.689,120.423,122.268,1474348.1856243,0
+LH.US,D,20170621,000000,122.133,123.783,122.133,123.757,1034695.0766306,0
+LH.US,D,20170622,000000,123.672,129.057,123.487,127.254,1753378.7376178,0
+LH.US,D,20170623,000000,127.565,128.954,126.5,128.336,2155460.2720863,0
+LH.US,D,20170626,000000,128.328,130.292,128.328,128.911,1040707.3319214,0
+LH.US,D,20170627,000000,128.16,129.207,127.22,127.22,1091322.9839993,0
+LH.US,D,20170628,000000,127.491,129.75,127.491,129.479,947175.35331682,0
+LH.US,D,20170629,000000,129.548,130.03,128.226,128.701,909311.96761916,0
+LH.US,D,20170630,000000,129.124,131.045,129.124,130.47,1135908.6594601,0
+LH.US,D,20170703,000000,130.47,130.775,128.319,128.319,621664.12537379,0
+LH.US,D,20170705,000000,128.632,129.861,127.6,129.784,812414.11844602,0
+LH.US,D,20170706,000000,129.116,129.116,127.591,127.804,698147.00668974,0
+LH.US,D,20170707,000000,127.947,128.405,127.153,128.192,608566.88384225,0
+LH.US,D,20170710,000000,128.328,128.701,127.482,128.252,528751.21176675,0
+LH.US,D,20170711,000000,128.032,128.615,126.831,128.209,378101.03576683,0
+LH.US,D,20170712,000000,128.937,129.758,128.802,129.04,524768.63904416,0
+LH.US,D,20170713,000000,129.133,129.628,128.431,129.014,373487.58382919,0
+LH.US,D,20170714,000000,129.014,130.275,128.615,129.758,487924.82031762,0
+LH.US,D,20170717,000000,129.818,130.58,129.598,130.08,344467.13993774,0
+LH.US,D,20170718,000000,129.929,129.979,129.091,129.766,617090.8417757,0
+LH.US,D,20170719,000000,129.979,131.214,129.835,131.207,459311.96693027,0
+LH.US,D,20170720,000000,131.427,133.085,131.071,132.146,768910.62530911,0
+LH.US,D,20170721,000000,131.959,132.983,131.157,132.51,589892.15022427,0
+LH.US,D,20170724,000000,132.492,133.814,132.35,133.644,687572.10059657,0
+LH.US,D,20170725,000000,133.559,133.559,130.749,132.832,1221245.115378,0
+LH.US,D,20170726,000000,133.051,139.003,132.849,136.421,1771515.9243392,0
+LH.US,D,20170727,000000,136.701,137.401,134.931,135.515,1114345.3496609,0
+LH.US,D,20170728,000000,135.134,135.828,134.194,135.49,735952.50272159,0
+LH.US,D,20170731,000000,135.625,135.812,134.431,134.507,811851.76169254,0
+LH.US,D,20170801,000000,135.353,136.208,134.584,135.819,796828.80270688,0
+LH.US,D,20170802,000000,135.574,135.734,134.28,135.303,664862.81169894,0
+LH.US,D,20170803,000000,135.353,136.371,134.933,135.904,795995.90037242,0
+LH.US,D,20170804,000000,136.404,136.404,133.78,134.288,746494.32900572,0
+LH.US,D,20170807,000000,134.202,134.219,132.625,133.915,601819.78422234,0
+LH.US,D,20170808,000000,133.593,134.507,133.034,133.255,534502.37285059,0
+LH.US,D,20170809,000000,133.171,133.953,132.382,133.527,500195.06662346,0
+LH.US,D,20170810,000000,133.11,133.398,132.256,132.382,706298.81677161,0
+LH.US,D,20170811,000000,132.484,133.085,131.832,132.222,522123.43574368,0
+LH.US,D,20170814,000000,133.255,133.255,132.239,132.467,470922.97989903,0
+LH.US,D,20170815,000000,132.629,133.281,132.324,132.686,448637.82141001,0
+LH.US,D,20170816,000000,132.909,133.728,132.02,132.416,619320.18461981,0
+LH.US,D,20170817,000000,132.179,132.951,130.71,130.826,513503.7826484,0
+LH.US,D,20170818,000000,130.539,130.877,129.929,130.275,544080.15898591,0
+LH.US,D,20170821,000000,130.367,130.784,129.758,130.131,438605.18790055,0
+LH.US,D,20170822,000000,130.131,131.706,129.692,131.536,529246.22748042,0
+LH.US,D,20170823,000000,131.062,131.674,129.362,130.062,926181.48880164,0
+LH.US,D,20170824,000000,130.292,131.105,129.784,130.706,1054799.3305672,0
+LH.US,D,20170825,000000,131.131,132.424,130.723,131.002,861398.2270858,0
+LH.US,D,20170828,000000,131.544,131.994,129.632,129.692,773312.60275332,0
+LH.US,D,20170829,000000,129.141,129.708,127.565,129.403,720907.09672267,0
+LH.US,D,20170830,000000,129.225,130.792,128.894,130.217,706618.98206614,0
+LH.US,D,20170831,000000,130.792,132.935,130.588,132.78,775608.1052155,0
+LH.US,D,20170901,000000,132.991,134.087,132.45,133.407,653893.31074094,0
+LH.US,D,20170905,000000,133.162,133.313,132.265,132.892,645750.9520331,0
+LH.US,D,20170906,000000,133.619,134.262,132.196,134.143,706305.90530212,0
+LH.US,D,20170907,000000,134.49,134.82,133.272,133.771,659119.92056736,0
+LH.US,D,20170908,000000,133.542,134.042,132.806,133.356,470832.0104242,0
+LH.US,D,20170911,000000,134.482,135.063,133.593,134.761,908497.96803273,0
+LH.US,D,20170912,000000,134.718,134.718,133.551,134.304,653067.49693701,0
+LH.US,D,20170913,000000,134.735,134.735,131.157,131.376,1003701.6584149,0
+LH.US,D,20170914,000000,131.223,131.255,129.598,130.427,893596.69548742,0
+LH.US,D,20170915,000000,130.419,130.758,129.412,130.013,929990.39252683,0
+LH.US,D,20170918,000000,130.284,130.723,129.505,130.14,588101.11484978,0
+LH.US,D,20170919,000000,130.157,130.614,129.023,129.378,717990.16641947,0
+LH.US,D,20170920,000000,129.455,131.174,128.894,130.479,1145121.3862744,0
+LH.US,D,20170921,000000,130.732,130.886,129.216,130.259,663311.60493988,0
+LH.US,D,20170922,000000,130.637,131.596,130.334,131.255,603373.35382489,0
+LH.US,D,20170925,000000,126.652,127.457,124.156,127.237,2493011.3690938,0
+LH.US,D,20170926,000000,127.168,129.242,126.915,127.66,1086728.4348097,0
+LH.US,D,20170927,000000,127.66,128.371,126.018,126.517,1065046.9828353,0
+LH.US,D,20170928,000000,126.34,126.78,125.312,126.754,878957.69857082,0
+LH.US,D,20170929,000000,126.45,128.371,126.076,127.787,564236.39547967,0
+LH.US,D,20171002,000000,127.904,128.684,127.329,128.135,699546.99146468,0
+LH.US,D,20171003,000000,128.218,128.615,126.965,127.744,500041.48179581,0
+LH.US,D,20171004,000000,127.727,129.066,127.55,128.811,609421.05176823,0
+LH.US,D,20171005,000000,128.971,129.412,127.643,128.388,540522.89809367,0
+LH.US,D,20171006,000000,128.439,129.929,128.218,128.362,497171.80836265,0
+LH.US,D,20171009,000000,127.038,127.312,126.094,126.348,439719.26861175,0
+LH.US,D,20171010,000000,126.652,127.329,125.992,126.526,455718.08196372,0
+LH.US,D,20171011,000000,126.381,127.025,125.925,126.356,837665.8269518,0
+LH.US,D,20171012,000000,126.593,127.5,126.035,127.185,753601.76225972,0
+LH.US,D,20171013,000000,127.102,127.269,125.992,126.627,278620.59864601,0
+LH.US,D,20171016,000000,126.61,127.261,126.135,126.686,416494.87983067,0
+LH.US,D,20171017,000000,126.509,127.364,125.78,126.737,623517.77610111,0
+LH.US,D,20171018,000000,126.923,127.168,124.874,125.264,823940.06904873,0
+LH.US,D,20171019,000000,125.517,128.697,124.659,128.083,1392846.62471,0
+LH.US,D,20171020,000000,128.319,128.878,127.651,128.422,818249.16047418,0
+LH.US,D,20171023,000000,128.863,128.863,127.887,128.465,635257.56404075,0
+LH.US,D,20171024,000000,128.066,128.548,126.737,127.694,829992.49267907,0
+LH.US,D,20171025,000000,127.6,131.002,127.6,129.259,1491941.9183402,0
+LH.US,D,20171026,000000,129.809,130.556,128.667,129.835,1495906.7697364,0
+LH.US,D,20171027,000000,130.384,132.416,129.929,131.536,1075972.7711886,0
+LH.US,D,20171030,000000,131.264,131.536,129.268,130.496,852531.65684457,0
+LH.US,D,20171031,000000,130.226,130.809,128.736,130.105,698940.92210641,0
+LH.US,D,20171101,000000,130.038,131.19,127.821,128.075,775129.62940634,0
+LH.US,D,20171102,000000,128.371,129.006,127.736,128.498,683346.15499327,0
+LH.US,D,20171103,000000,128.87,130.259,128.87,130.131,546819.87602647,0
+LH.US,D,20171106,000000,129.683,130.852,128.213,128.439,551819.65287671,0
+LH.US,D,20171107,000000,128.854,129.25,127.355,128.989,713123.89022711,0
+LH.US,D,20171108,000000,128.548,129.607,126.965,128.481,570566.45322149,0
+LH.US,D,20171109,000000,127.947,128.777,126.437,128.736,826597.08656673,0
+LH.US,D,20171110,000000,128.278,128.481,126.831,127.355,550872.1526324,0
+LH.US,D,20171113,000000,126.754,127.431,126.535,126.855,545568.75039218,0
+LH.US,D,20171114,000000,126.694,127.409,125.646,126.889,699350.87545399,0
+LH.US,D,20171115,000000,126.467,126.839,125.29,126.433,534917.0518852,0
+LH.US,D,20171116,000000,127.194,128.658,126.737,127.83,688402.64008753,0
+LH.US,D,20171117,000000,127.338,127.973,126.703,127.269,553506.72313711,0
+LH.US,D,20171120,000000,126.331,127.973,125.02,127.574,1620636.5525195,0
+LH.US,D,20171121,000000,128.135,129.75,127.711,129.37,725103.50678221,0
+LH.US,D,20171122,000000,129.354,130.226,128.548,128.583,655404.34916048,0
+LH.US,D,20171124,000000,128.422,128.87,126.45,127.887,460059.80689863,0
+LH.US,D,20171127,000000,127.626,128.379,127.202,128.278,705780.17262293,0
+LH.US,D,20171128,000000,128.583,128.583,126.915,127.999,1324150.4941549,0
+LH.US,D,20171129,000000,128.014,133.162,127.578,132.909,1219488.3412343,0
+LH.US,D,20171130,000000,132.874,135.044,131.436,133.966,1191555.9867754,0
+LH.US,D,20171201,000000,134.033,134.322,131.157,132.458,767932.4080993,0
+LH.US,D,20171204,000000,132.57,135.532,132.475,133.661,959627.5385723,0
+LH.US,D,20171205,000000,133.99,134.143,130.936,131.384,677441.4090818,0
+LH.US,D,20171206,000000,131.578,132.416,129.852,131.629,725185.02488303,0
+LH.US,D,20171207,000000,131.578,132.45,130.918,131.419,438503.58562997,0
+LH.US,D,20171208,000000,131.494,132.892,131.41,132.265,785773.05796107,0
+LH.US,D,20171211,000000,131.775,133.347,131.41,131.866,623022.76038744,0
+LH.US,D,20171212,000000,132.382,132.814,131.41,132.062,569249.16796913,0
+LH.US,D,20171213,000000,131.502,132.695,130.852,132.265,537132.21766832,0
+LH.US,D,20171214,000000,132.613,133.652,131.706,131.909,604710.72324701,0
+LH.US,D,20171215,000000,132.492,135.227,132.239,134.635,1215544.7554295,0
+LH.US,D,20171218,000000,135.303,137.2,135.146,136.667,892169.53801222,0
+LH.US,D,20171219,000000,137.122,139.544,136.745,138.773,764412.95270308,0
+LH.US,D,20171220,000000,138.527,139.814,137.792,137.995,598247.16484731,0
+LH.US,D,20171221,000000,138.308,138.454,136.043,136.598,657257.99988778,0
+LH.US,D,20171222,000000,136.294,136.294,135.116,136.039,351555.67044372,0
+LH.US,D,20171226,000000,136.362,136.971,136.078,136.31,272382.69180076,0
+LH.US,D,20171227,000000,136.479,136.714,135.481,136.065,362671.66769884,0
+LH.US,D,20171228,000000,136.59,136.59,135.422,136.149,395366.33323589,0
+LH.US,D,20171229,000000,136.582,136.582,134.998,135.014,408267.45875674,0
+LH.US,D,20180102,000000,135.43,137.418,135.185,137.377,559214.17161617,0
+LH.US,D,20180103,000000,137.902,138.299,137.224,138.012,484933.46044409,0
+LH.US,D,20180104,000000,138.536,139.1,137.47,137.512,428371.71269344,0
+LH.US,D,20180105,000000,138.377,141.093,137.631,140.915,1005588.3889513,0
+LH.US,D,20180108,000000,140.915,141.414,138.849,140.459,885069.19328873,0
+LH.US,D,20180109,000000,140.61,145.066,140.344,144.351,1066468.2332019,0
+LH.US,D,20180110,000000,143.734,144.852,143.336,144.292,677129.51373954,0
+LH.US,D,20180111,000000,144.343,144.952,143.878,144.131,557718.49167941,0
+LH.US,D,20180112,000000,144.673,145.909,144.217,145.283,590675.43284519,0
+LH.US,D,20180116,000000,145.443,145.95,144.613,144.74,576006.90038483,0
+LH.US,D,20180117,000000,145.232,146.289,144.681,146.138,510167.4476236,0
+LH.US,D,20180118,000000,145.993,147.458,145.993,146.527,475378.12132204,0
+LH.US,D,20180119,000000,147.331,147.95,146.619,147.611,753164.63621184,0
+LH.US,D,20180122,000000,147.855,149.203,147.427,149.194,357354.0883976,0
+LH.US,D,20180123,000000,148.676,149.383,148.435,148.786,493230.58540134,0
+LH.US,D,20180124,000000,149.599,150.495,147.95,147.992,784393.15735591,0
+LH.US,D,20180125,000000,148.396,148.756,147.348,147.881,540142.48028985,0
+LH.US,D,20180126,000000,147.915,149.65,147.838,149.32,1226462.2738303,0
+LH.US,D,20180129,000000,151.944,153.81,150.504,150.758,670638.78263957,0
+LH.US,D,20180130,000000,149.963,150.792,147.941,150.216,635072.08082584,0
+LH.US,D,20180131,000000,150.395,150.607,146.908,147.704,715437.11401555,0
+LH.US,D,20180201,000000,147.17,147.796,145.35,146.468,751035.71421655,0
+LH.US,D,20180202,000000,145.563,146.239,143.539,143.606,698285.23303462,0
+LH.US,D,20180205,000000,143.658,144.692,138.156,138.156,1050145.7102901,0
+LH.US,D,20180206,000000,136.598,143.86,135.668,142.77,1580585.1737391,0
+LH.US,D,20180207,000000,143.225,147.987,142.684,143.606,1051022.3252293,0
+LH.US,D,20180208,000000,143.293,144.749,140.009,140.052,1482810.7096267,0
+LH.US,D,20180209,000000,141.159,143.455,139.282,142.269,1106086.0301997,0
+LH.US,D,20180212,000000,142.945,144.276,140.897,142.616,849278.02134233,0
+LH.US,D,20180213,000000,141.989,145.63,141.507,144.749,737932.56557626,0
+LH.US,D,20180214,000000,144.013,146.307,143.692,146.172,565192.16567622,0
+LH.US,D,20180215,000000,146.799,147.297,145.384,147.246,673396.22100639,0
+LH.US,D,20180216,000000,147.009,151.513,146.34,150.487,935944.75815185,0
+LH.US,D,20180220,000000,147.628,150.83,147.628,147.628,909336.77747593,0
+LH.US,D,20180221,000000,147.636,149.439,147.078,147.078,506781.49288525,0
+LH.US,D,20180222,000000,147.508,148.066,144.284,144.918,844294.78439664,0
+LH.US,D,20180223,000000,145.824,145.993,143.709,145.901,1149800.99783,0
+LH.US,D,20180226,000000,146.974,148.551,146.035,147.992,634543.98530314,0
+LH.US,D,20180227,000000,148.126,149.194,146.974,148.413,789564.24036001,0
+LH.US,D,20180228,000000,149.599,150.641,146.181,146.181,873302.23264883,0
+LH.US,D,20180301,000000,145.85,146.103,142.048,144.182,932745.46805014,0
+LH.US,D,20180302,000000,143.539,146.569,143.539,145.781,383566.29278693,0
+LH.US,D,20180305,000000,145.053,147.602,144.15,147.272,581577.30394076,0
+LH.US,D,20180306,000000,147.687,147.687,145.646,146.198,709923.41870366,0
+LH.US,D,20180307,000000,145.114,146.519,143.911,145.122,1056844.3716182,0
+LH.US,D,20180308,000000,146.095,146.536,144.961,146.265,888892.27407494,0
+LH.US,D,20180309,000000,146.773,148.855,145.799,148.761,1155022.8819694,0
+LH.US,D,20180312,000000,148.551,149.435,148.075,148.644,559702.09879934,0
+LH.US,D,20180313,000000,149.499,149.511,147.593,147.829,837202.7096254,0
+LH.US,D,20180314,000000,148.246,148.782,146.925,147.576,833415.07149171,0
+LH.US,D,20180315,000000,147.611,148.94,147.052,147.137,475811.70310465,0
+LH.US,D,20180316,000000,147.153,147.812,146.628,147.137,703390.15642065,0
+LH.US,D,20180319,000000,146.958,146.958,143.751,144.385,839596.27009291,0
+LH.US,D,20180320,000000,144.673,144.978,143.818,144.318,630580.31532855,0
+LH.US,D,20180321,000000,144.539,145.206,143.462,143.53,404395.93967873,0
+LH.US,D,20180322,000000,142.632,143.421,140.069,140.254,675545.22717145,0
+LH.US,D,20180323,000000,140.846,141.398,137.385,137.538,1040434.4234969,0
+LH.US,D,20180326,000000,139.179,139.612,136.852,139.443,673657.31521336,0
+LH.US,D,20180327,000000,140.12,140.863,136.861,137.741,783149.1202521,0
+LH.US,D,20180328,000000,138.147,139.045,135.383,136.725,1006811.1604636,0
+LH.US,D,20180329,000000,137.334,138.181,135.972,136.911,1249645.3128503,0
+LH.US,D,20180402,000000,137.351,138.13,133.949,135.709,1521149.0268681,0
+LH.US,D,20180403,000000,136.649,139.163,135.668,138.368,1060268.1318526,0
+LH.US,D,20180404,000000,136.766,138.995,136.31,138.681,631693.214618,0
+LH.US,D,20180405,000000,139.179,140.687,138.651,139.713,669495.1663846,0
+LH.US,D,20180406,000000,138.969,139.595,135.311,136.826,813899.16558703,0
+LH.US,D,20180409,000000,137.293,139.645,136.775,137.664,705891.22626751,0
+LH.US,D,20180410,000000,139.374,140.442,137.893,139.782,765247.03645928,0
+LH.US,D,20180411,000000,138.377,140.026,138.377,138.96,566276.71084362,0
+LH.US,D,20180412,000000,139.764,140.923,139.163,139.578,698633.75245115,0
+LH.US,D,20180413,000000,140.314,140.533,138.435,139.509,1109293.5902537,0
+LH.US,D,20180416,000000,140.525,141.787,140.188,140.932,830081.09931041,0
+LH.US,D,20180417,000000,142.126,142.202,140.627,141.168,894052.7242833,0
+LH.US,D,20180418,000000,141.143,142.98,141.139,141.863,1144911.0932026,0
+LH.US,D,20180419,000000,141.473,142.787,140.331,142.422,730171.80609398,0
+LH.US,D,20180420,000000,142.185,142.491,139.282,139.806,821643.3851648,0
+LH.US,D,20180423,000000,140.086,141.159,139.739,141.034,782232.33697333,0
+LH.US,D,20180424,000000,141.143,142.599,140.128,140.575,977469.36985584,0
+LH.US,D,20180425,000000,136.378,147.314,136.378,146.189,1859483.4064965,0
+LH.US,D,20180426,000000,146.273,147.417,144.978,145.993,1418566.1762292,0
+LH.US,D,20180427,000000,146.095,148.026,145.706,147.721,869612.65252045,0
+LH.US,D,20180430,000000,148.439,148.538,144.504,144.53,899673.92897455,0
+LH.US,D,20180501,000000,146.069,147.237,143.709,144.639,1098677.3343992,0
+LH.US,D,20180502,000000,144.58,145.316,143.987,144.69,695484.082063,0
+LH.US,D,20180503,000000,144.241,144.309,141.168,143.589,982336.82746994,0
+LH.US,D,20180504,000000,142.98,145.503,141.652,144.994,619076.81173912,0
+LH.US,D,20180507,000000,145.148,146.256,144.301,144.835,555724.25176375,0
+LH.US,D,20180508,000000,144.783,145.186,143.589,143.894,1075037.0851618,0
+LH.US,D,20180509,000000,144.208,145.473,143.267,145.469,696822.63290688,0
+LH.US,D,20180510,000000,146.103,147.915,145.859,147.28,513607.7477625,0
+LH.US,D,20180511,000000,147.417,149.337,147.035,148.924,660723.10988344,0
+LH.US,D,20180514,000000,148.778,150.354,148.542,149.938,597274.85474625,0
+LH.US,D,20180515,000000,149.134,149.998,148.43,148.829,609249.74561433,0
+LH.US,D,20180516,000000,149.26,150.125,148.812,149.709,613372.90752532,0
+LH.US,D,20180517,000000,149.65,150.328,148.769,149.228,739069.09330072,0
+LH.US,D,20180518,000000,149.439,149.726,148.272,149.151,1441726.7682358,0
+LH.US,D,20180521,000000,149.692,151.165,149.277,150.395,675136.45524559,0
+LH.US,D,20180522,000000,150.997,150.997,149.362,149.541,515148.32172579,0
+LH.US,D,20180523,000000,148.898,149.452,147.593,148.611,797326.18126405,0
+LH.US,D,20180524,000000,148.576,149.006,147.449,148.465,420944.11414493,0
+LH.US,D,20180525,000000,149.895,156.023,149.787,154.169,1788003.846296,0
+LH.US,D,20180529,000000,153.426,154.246,150.53,152.452,1760567.6889726,0
+LH.US,D,20180530,000000,152.934,155.66,152.604,154.967,860274.6950006,0
+LH.US,D,20180531,000000,154.533,154.533,152.816,152.859,812007.70936368,0
+LH.US,D,20180601,000000,153.357,154.516,151.644,154.408,689070.14337684,0
+LH.US,D,20180604,000000,155.44,155.693,153.793,154.941,636148.35604101,0
+LH.US,D,20180605,000000,154.366,155.093,152.807,154.349,599028.08462472,0
+LH.US,D,20180606,000000,154.704,156.294,153.501,156.26,656511.34134116,0
+LH.US,D,20180607,000000,157.996,158.424,155.101,155.71,684294.83665933,0
+LH.US,D,20180608,000000,155.474,158.501,155.194,158.25,1331029.9130111,0
+LH.US,D,20180611,000000,158.107,161.124,157.065,159.935,770562.25291701,0
+LH.US,D,20180612,000000,159.841,160.727,158.664,159.96,763987.64087272,0
+LH.US,D,20180613,000000,160.679,160.882,158.538,158.918,843998.24753712,0
+LH.US,D,20180614,000000,159.003,160.07,158.682,159.029,608030.51836732,0
+LH.US,D,20180615,000000,158.995,160.442,158.038,160.324,1219810.8693722,0
+LH.US,D,20180618,000000,159.215,159.74,156.218,157.362,1067227.8873877,0
+LH.US,D,20180619,000000,156.556,158.621,156.075,158.547,650273.4344959,0
+LH.US,D,20180620,000000,158.292,158.564,157.59,158.428,810035.91646126,0
+LH.US,D,20180621,000000,158.572,158.826,157.539,158.775,1020280.5498467,0
+LH.US,D,20180622,000000,159.037,160.511,158.656,160.087,787913.79417387,0
+LH.US,D,20180625,000000,160.052,160.824,157.7,158.716,892514.51316352,0
+LH.US,D,20180626,000000,158.604,158.877,154.889,155.093,1202344.7302055,0
+LH.US,D,20180627,000000,152.402,153.032,149.456,151.842,1334757.2986354,0
+LH.US,D,20180628,000000,150.962,152.189,149.126,151.936,1058207.7323188,0
+LH.US,D,20180629,000000,152.122,153.797,151.461,151.961,610490.23845288,0
+LH.US,D,20180702,000000,151.495,153.214,150.345,153.019,562088.57073634,0
+LH.US,D,20180703,000000,153.307,154.314,151.986,152.283,419241.68540174,0
+LH.US,D,20180705,000000,152.57,153.349,151.774,153.028,632065.36246955,0
+LH.US,D,20180706,000000,153.366,154.204,153.087,153.493,665794.95346047,0
+LH.US,D,20180709,000000,154.602,154.855,153.679,154.161,837922.19547175,0
+LH.US,D,20180710,000000,154.653,156.414,154.22,156.169,615668.40998749,0
+LH.US,D,20180711,000000,155.542,157.082,154.901,156.135,466655.68453444,0
+LH.US,D,20180712,000000,156.778,157.971,156.328,157.437,525224.66784005,0
+LH.US,D,20180713,000000,157.184,158.767,157.058,158.462,461140.80780081,0
+LH.US,D,20180716,000000,158.47,158.664,157.268,157.81,522360.90151563,0
+LH.US,D,20180717,000000,156.989,157.641,155.026,156.465,736805.48922582,0
+LH.US,D,20180718,000000,156.362,158.038,156.032,157.362,871411.95784723,0
+LH.US,D,20180719,000000,156.929,158.63,155.985,158.276,787909.06848687,0
+LH.US,D,20180720,000000,157.233,159.392,157.233,158.233,562235.06703347,0
+LH.US,D,20180723,000000,158.055,159.68,157.192,159.359,773708.37903991,0
+LH.US,D,20180724,000000,157.192,157.229,154.649,156.152,1038533.5158995,0
+LH.US,D,20180725,000000,156.152,156.152,147.872,152.071,2552058.8282086,0
+LH.US,D,20180726,000000,151.234,152.477,147.217,147.738,2278110.7525877,0
+LH.US,D,20180727,000000,147.738,150.65,146.916,147.263,1737069.2103454,0
+LH.US,D,20180730,000000,147.28,148.28,145.859,146.086,1507215.3387369,0
+LH.US,D,20180731,000000,146.273,148.568,145.274,148.413,1008005.5778538,0
+LH.US,D,20180801,000000,148.593,150.006,147.829,148.009,666873.59151914,0
+LH.US,D,20180802,000000,147.898,149.524,147.289,149.387,697794.94300793,0
+LH.US,D,20180803,000000,149.541,151.572,149.541,151.435,863113.65146824,0
+LH.US,D,20180806,000000,150.852,152.181,150.259,151.809,704680.26897275,0
+LH.US,D,20180807,000000,151.707,153.628,151.555,152.46,1101374.5202568,0
+LH.US,D,20180808,000000,152.875,153.417,151.452,152.215,684938.71151362,0
+LH.US,D,20180809,000000,152.079,153.129,151.936,152.308,522624.3585661,0
+LH.US,D,20180810,000000,152.385,153.138,151.673,152.011,433836.96971354,0
+LH.US,D,20180813,000000,151.961,152.672,151.418,152.164,345499.70254811,0
+LH.US,D,20180814,000000,152.164,153.294,152.13,152.859,286384.90239355,0
+LH.US,D,20180815,000000,152.096,152.096,150.564,151.69,577669.16078847,0
+LH.US,D,20180816,000000,152.198,153.519,151.208,151.41,937192.33952089,0
+LH.US,D,20180817,000000,151.394,154.687,151.394,154.212,776331.13532712,0
+LH.US,D,20180820,000000,153.992,154.186,151.048,151.53,699426.48644607,0
+LH.US,D,20180821,000000,151.259,151.961,149.659,150.311,883129.29877361,0
+LH.US,D,20180822,000000,150.157,150.877,149.285,149.465,740636.83996428,0
+LH.US,D,20180823,000000,149.573,150.002,148.628,148.907,529351.37401627,0
+LH.US,D,20180824,000000,149.228,149.599,147.644,147.872,1011645.5382686,0
+LH.US,D,20180827,000000,148.126,148.126,146.603,147.433,1070648.1033568,0
+LH.US,D,20180828,000000,147.5,147.787,146.273,147.483,736602.28468464,0
+LH.US,D,20180829,000000,147.721,148.628,147.112,147.229,557124.23653866,0
+LH.US,D,20180830,000000,146.704,147.112,146.061,146.314,650753.0917268,0
+LH.US,D,20180831,000000,145.893,146.79,145.595,146.323,913865.1670475,0
+LH.US,D,20180904,000000,146.053,146.307,143.066,143.175,873765.34997521,0
+LH.US,D,20180905,000000,143.488,143.522,142.202,142.963,841473.54925525,0
+LH.US,D,20180906,000000,143.083,144.241,142.992,143.649,589596.79478653,0
+LH.US,D,20180907,000000,143.649,143.894,141.439,141.923,718348.13721,0
+LH.US,D,20180910,000000,142.211,143.734,141.71,142.954,876879.57771083,0
+LH.US,D,20180911,000000,142.557,145.274,142.057,144.564,1412858.7277502,0
+LH.US,D,20180912,000000,144.369,145.807,143.709,145.571,770127.48971264,0
+LH.US,D,20180913,000000,145.571,146.46,144.622,146.035,851154.1190829,0
+LH.US,D,20180914,000000,146.214,146.781,145.799,146.417,940838.20704446,0
+LH.US,D,20180917,000000,146.619,146.848,144.8,145.003,614938.29134538,0
+LH.US,D,20180918,000000,144.53,145.612,144.276,145.012,761863.44456444,0
+LH.US,D,20180919,000000,145.062,145.494,144.504,144.749,800218.30171049,0
+LH.US,D,20180920,000000,145.393,146.494,144.961,145.731,1107816.813065,0
+LH.US,D,20180921,000000,146.069,147.229,145.41,145.654,1046752.6670212,0
+LH.US,D,20180924,000000,144.783,145.356,142.43,143.479,893096.95408676,0
+LH.US,D,20180925,000000,143.894,145.757,143.894,144.351,717401.81838747,0
+LH.US,D,20180926,000000,144.852,145.968,144.259,144.613,508792.27270543,0
+LH.US,D,20180927,000000,144.521,145.443,144.301,144.539,601321.22424341,0
+LH.US,D,20180928,000000,144.461,147.399,144.369,147.009,921473.52312391,0
+LH.US,D,20181001,000000,147.474,147.987,146.289,146.79,895113.6410157,0
+LH.US,D,20181002,000000,146.374,147.078,146.374,146.721,573730.30067066,0
+LH.US,D,20181003,000000,146.678,147.458,145.384,145.418,540532.34946769,0
+LH.US,D,20181004,000000,145.232,145.404,143.971,144.292,475100.48721056,0
+LH.US,D,20181005,000000,144.588,144.588,142.362,143.133,783768.18524962,0
+LH.US,D,20181008,000000,142.971,144.2,142.211,144.064,816820.82157724,0
+LH.US,D,20181009,000000,144.022,146.231,143.284,145.824,958291.35057193,0
+LH.US,D,20181010,000000,146.019,146.848,144.131,144.284,829821.18652519,0
+LH.US,D,20181011,000000,144.394,145.384,141.694,142.413,1431911.5163285,0
+LH.US,D,20181012,000000,143.412,145.249,142.59,143.776,940564.11719825,0
+LH.US,D,20181015,000000,143.083,145.384,142.954,143.497,632350.08511155,0
+LH.US,D,20181016,000000,144.225,147.254,143.894,147.026,740838.86308371,0
+LH.US,D,20181017,000000,146.645,148.272,146.552,147.356,587959.34423963,0
+LH.US,D,20181018,000000,147.433,148.559,145.401,145.927,763954.56106368,0
+LH.US,D,20181019,000000,146.908,149.573,145.885,146.095,1409399.5248632,0
+LH.US,D,20181022,000000,146.146,146.992,142.921,143.345,914587.01573735,0
+LH.US,D,20181023,000000,139.661,143.438,137.681,142.709,1326423.5496039,0
+LH.US,D,20181024,000000,138.604,139.011,131.316,131.453,2928120.730033,0
+LH.US,D,20181025,000000,131.19,134.846,127.408,132.587,1673013.704428,0
+LH.US,D,20181026,000000,131.088,132.943,129.074,130.801,1123221.3712761,0
+LH.US,D,20181029,000000,131.977,135.007,131.942,133.831,1192509.3941284,0
+LH.US,D,20181030,000000,132.646,134.288,132.171,134.093,925597.86645662,0
+LH.US,D,20181031,000000,134.576,137.022,134.288,135.895,1003100.3147437,0
+LH.US,D,20181101,000000,136.217,139.636,136.217,139.137,1054817.0518935,0
+LH.US,D,20181102,000000,139.713,140.927,136.306,137.529,649207.7920765,0
+LH.US,D,20181105,000000,137.529,138.573,137.334,137.969,883292.33497523,0
+LH.US,D,20181106,000000,137.639,140.145,137.639,139.434,668486.23220926,0
+LH.US,D,20181107,000000,141.193,145.241,140.797,144.732,1127035.0006884,0
+LH.US,D,20181108,000000,144.208,145.52,143.937,145.131,1158636.8511057,0
+LH.US,D,20181109,000000,145.036,145.537,142.903,144.022,816383.69552935,0
+LH.US,D,20181112,000000,143.555,144.343,141.347,141.778,751550.81409999,0
+LH.US,D,20181113,000000,142.1,142.722,138.493,139.188,949678.78600718,0
+LH.US,D,20181114,000000,140.254,141,137.589,138.706,668013.66350885,0
+LH.US,D,20181115,000000,138.003,140.94,135.116,139.07,793347.1528067,0
+LH.US,D,20181116,000000,138.419,140.501,137.664,139.07,929858.07329073,0
+LH.US,D,20181119,000000,138.943,139.434,136.108,136.869,749645.18081562,0
+LH.US,D,20181120,000000,136.191,138.798,135.582,136.277,721573.41859023,0
+LH.US,D,20181121,000000,136.843,137.546,136.014,136.014,542179.25138857,0
+LH.US,D,20181123,000000,135.54,137.741,134.812,136.869,463840.35650181,0
+LH.US,D,20181126,000000,137.122,137.902,136.565,137.318,1013319.6128898,0
+LH.US,D,20181127,000000,137.242,137.969,134.524,135.878,1652113.1722314,0
+LH.US,D,20181128,000000,136.429,140.357,135.904,139.739,1395593.4302812,0
+LH.US,D,20181129,000000,137.918,137.918,133.389,136.963,1551689.9605532,0
+LH.US,D,20181130,000000,129.505,130.565,120.533,123.276,4492174.2692105,0
+LH.US,D,20181203,000000,122.512,125.385,121.887,125.333,1840557.0300457,0
+LH.US,D,20181204,000000,125.612,126.204,121.048,121.32,1271127.1045485,0
+LH.US,D,20181206,000000,119.593,121.583,117.808,121.54,1491192.8969498,0
+LH.US,D,20181207,000000,121.015,122.955,119.931,120.16,1590158.2341874,0
+LH.US,D,20181210,000000,119.949,119.949,115.241,118.12,1602293.7984134,0
+LH.US,D,20181211,000000,118.4,121.312,118.4,119.321,1390516.8610171,0
+LH.US,D,20181212,000000,120.389,121.79,119.144,119.221,1007543.6419492,0
+LH.US,D,20181213,000000,119.957,120.101,117.637,118.256,1340424.5787748,0
+LH.US,D,20181214,000000,117.444,119.509,115.928,116.309,1298557.3547632,0
+LH.US,D,20181217,000000,115.386,116.664,112.492,113.252,1571058.1887389,0
+LH.US,D,20181218,000000,114.192,114.252,109.75,110.443,1820990.3230055,0
+LH.US,D,20181219,000000,110.562,111.896,108.175,108.683,1977169.5528001,0
+LH.US,D,20181220,000000,108.631,109.58,105.415,106.304,1386412.601854,0
+LH.US,D,20181221,000000,106.66,109.148,104.617,105.059,1672738.4331601,0
+LH.US,D,20181224,000000,104.298,104.432,101.276,102.265,689215.45825222,0
+LH.US,D,20181226,000000,102.265,105.475,101.048,105.415,1028388.6473237,0
+LH.US,D,20181227,000000,103.697,105.475,101.827,105.466,1427814.345696,0
+LH.US,D,20181228,000000,106.127,106.905,104.061,105.389,1060830.4886061,0
+LH.US,D,20181231,000000,105.78,107.321,105.668,106.957,750850.23100164,0
+LH.US,D,20190102,000000,106.016,107.618,104.767,107.017,1232214.6163359,0
+LH.US,D,20190103,000000,104.943,106.202,103.494,104.704,1129595.1416228,0
+LH.US,D,20190104,000000,106.016,109.435,105.711,108.31,1531452.2059587,0
+LH.US,D,20190107,000000,108.674,110.536,106.737,107.48,1940038.648588,0
+LH.US,D,20190108,000000,108.446,109.275,107.575,108.648,1445086.7316956,0
+LH.US,D,20190109,000000,109.352,111.345,109.207,109.774,997794.54965996,0
+LH.US,D,20190110,000000,109.249,110.969,109.249,110.798,874939.68319571,0
+LH.US,D,20190111,000000,110.104,111.717,110.104,111.663,806280.17671483,0
+LH.US,D,20190114,000000,110.917,112.153,110.714,111.01,1724409.0948616,0
+LH.US,D,20190115,000000,110.714,112.45,110.595,112.272,803379.78631616,0
+LH.US,D,20190116,000000,112.042,113.364,111.628,111.755,1268553.9679749,0
+LH.US,D,20190117,000000,112.094,114.863,111.108,114.489,1743865.9296789,0
+LH.US,D,20190118,000000,115.674,116.656,115.185,116.556,1394984.9980793,0
+LH.US,D,20190122,000000,115.97,115.97,114.091,114.863,932740.74236316,0
+LH.US,D,20190123,000000,115.116,116.564,114.345,115.116,852177.23031926,0
+LH.US,D,20190124,000000,114.928,115.972,114.447,115.421,796085.6884255,0
+LH.US,D,20190125,000000,116.418,117.52,115.817,116.3,811531.59639803,0
+LH.US,D,20190128,000000,115.497,115.941,114.429,115.538,743930.64380606,0
+LH.US,D,20190129,000000,115.793,116.173,114.794,115.64,671475.22923927,0
+LH.US,D,20190130,000000,115.886,117.173,115.159,117.122,898537.40125009,0
+LH.US,D,20190131,000000,116.936,118.654,116.402,117.95,927495.22978874,0
+LH.US,D,20190201,000000,117.628,119.5,117.19,119.338,874838.08092511,0
+LH.US,D,20190204,000000,119.264,119.561,118.18,119.321,658830.47223836,0
+LH.US,D,20190205,000000,119.966,120.816,119.306,120.118,1026667.3158325,0
+LH.US,D,20190206,000000,119.814,120.283,118.763,119.552,1574519.7544693,0
+LH.US,D,20190207,000000,122.479,126.543,121.574,124.815,1920032.4526569,0
+LH.US,D,20190208,000000,123.994,124.427,120.681,122.59,1293392.1788677,0
+LH.US,D,20190211,000000,122.479,123.062,121.828,122.133,878856.09630025,0
+LH.US,D,20190212,000000,122.624,124.724,121.963,124.08,677708.41039752,0
+LH.US,D,20190213,000000,124.427,125.763,124.054,124.586,819792.097281,0
+LH.US,D,20190214,000000,122.946,124.504,122.124,124.223,940379.81540509,0
+LH.US,D,20190215,000000,125.096,127.516,124.741,127.111,1965220.6532107,0
+LH.US,D,20190219,000000,127.025,127.804,126.526,126.789,1258263.7845236,0
+LH.US,D,20190220,000000,126.746,127.254,125.96,126.754,739189.59831931,0
+LH.US,D,20190221,000000,126.932,126.932,124.985,125.543,568923.09556586,0
+LH.US,D,20190222,000000,125.535,125.992,124.815,125.917,630978.45445864,0
+LH.US,D,20190225,000000,126.602,126.872,124.444,124.504,582064.04970218,0
+LH.US,D,20190226,000000,124.504,125.509,123.902,124.359,489558.72659923,0
+LH.US,D,20190227,000000,124.113,125.045,123.444,124.527,616589.91895328,0
+LH.US,D,20190228,000000,124.536,125.68,124.273,125.474,631740.47148804,0
+LH.US,D,20190301,000000,126.256,127.068,125.273,125.891,780187.29592235,0
+LH.US,D,20190304,000000,126.398,126.906,123.07,124.444,658631.99338419,0
+LH.US,D,20190305,000000,124.638,125.457,123.402,124.741,673412.76091089,0
+LH.US,D,20190306,000000,124.672,124.849,121.954,122.912,869368.098218,0
+LH.US,D,20190307,000000,122.929,123.936,122.594,123.418,716535.836244,0
+LH.US,D,20190308,000000,122.676,124.173,122.676,124.011,881445.77277842,0
+LH.US,D,20190311,000000,124.385,126.204,123.766,126.128,594403.99989132,0
+LH.US,D,20190312,000000,126.822,128.414,126.539,128.16,955100.33042248,0
+LH.US,D,20190313,000000,129.04,131.519,128.396,131.14,1194276.8010679,0
+LH.US,D,20190314,000000,130.994,130.994,129.225,129.354,1131713.4308223,0
+LH.US,D,20190315,000000,129.378,131.264,129.302,130.655,1156717.0407603,0
+LH.US,D,20190318,000000,131.131,131.57,130.393,131.105,999986.08700806,0
+LH.US,D,20190319,000000,131.29,132.935,131.29,132.011,676304.88135734,0
+LH.US,D,20190320,000000,131.689,132.12,129.792,130.444,640262.06657797,0
+LH.US,D,20190321,000000,129.861,132.84,129.563,132.298,485361.13511795,0
+LH.US,D,20190322,000000,132.028,133.797,129.784,130.621,690584.72606162,0
+LH.US,D,20190325,000000,130.436,130.436,128.736,129.438,678813.0397347,0
+LH.US,D,20190326,000000,129.683,130.391,127.245,127.93,1008093.0030634,0
+LH.US,D,20190327,000000,127.372,128.183,125.925,127.736,1023987.8513012,0
+LH.US,D,20190328,000000,127.778,128.448,126.102,127.491,455422.72652596,0
+LH.US,D,20190329,000000,128.014,129.809,128.011,129.487,584085.46231812,0
+LH.US,D,20190401,000000,130.393,131.255,129.692,131.019,714995.26228067,0
+LH.US,D,20190402,000000,133.51,134.219,132.274,133.381,1291054.1452225,0
+LH.US,D,20190403,000000,134.05,134.689,131.857,132.621,1378026.8702656,0
+LH.US,D,20190404,000000,132.789,133.372,132.35,133.272,523226.88365911,0
+LH.US,D,20190405,000000,133.711,135.125,133.407,134.567,701490.43024504,0
+LH.US,D,20190408,000000,134.381,134.571,133.034,134.389,491080.39781451,0
+LH.US,D,20190409,000000,134.288,134.846,133.263,133.432,629807.6655034,0
+LH.US,D,20190410,000000,133.585,135.236,133.102,135.099,676478.55035472,0
+LH.US,D,20190411,000000,135.43,135.633,133.153,133.627,498513.90347178,0
+LH.US,D,20190412,000000,134.271,135.794,133.222,133.272,719763.4804677,0
+LH.US,D,20190415,000000,133.669,135.21,133.153,134.644,727059.94120184,0
+LH.US,D,20190416,000000,135.59,135.59,128.929,129.174,1257322.1913882,0
+LH.US,D,20190417,000000,129.598,130.097,118.951,122.023,2805405.2713355,0
+LH.US,D,20190418,000000,122.057,125.08,120.982,122.92,1623256.945963,0
+LH.US,D,20190422,000000,122.92,124.299,121.752,122.099,1118140.0763251,0
+LH.US,D,20190423,000000,122.894,129.207,122.894,128.057,1326039.5875348,0
+LH.US,D,20190424,000000,127.922,131.307,127.718,130.317,934490.42797639,0
+LH.US,D,20190425,000000,129.7,131.303,128.448,130.959,659420.00169211,0
+LH.US,D,20190426,000000,131.105,131.232,129.725,130.877,1327436.0280445,0
+LH.US,D,20190429,000000,131.35,131.832,129.844,131.603,915734.17625758,0
+LH.US,D,20190430,000000,131.255,137.233,131.255,135.362,2126626.4928317,0
+LH.US,D,20190501,000000,136.286,137.444,133.067,136.412,1410386.0120252,0
+LH.US,D,20190502,000000,136.345,140.679,135.346,140.196,1633556.5807885,0
+LH.US,D,20190503,000000,140.764,142.143,137.47,139.62,1632039.6352601,0
+LH.US,D,20190506,000000,137.293,140.297,137.122,140.035,836439.51117427,0
+LH.US,D,20190507,000000,139.095,139.9,136.073,137.31,800674.33050637,0
+LH.US,D,20190508,000000,137.037,139.518,135.616,138.394,902543.6024077,0
+LH.US,D,20190509,000000,137.071,141.143,137.071,140.442,1140073.1711324,0
+LH.US,D,20190510,000000,140.136,141.33,137.877,140.797,883913.76281627,0
+LH.US,D,20190513,000000,138.214,138.368,136.437,137.14,758873.26611266,0
+LH.US,D,20190514,000000,137.359,140.009,137.148,138.249,1017032.8214532,0
+LH.US,D,20190515,000000,136.98,140.618,136.886,139.966,925001.24847236,0
+LH.US,D,20190516,000000,140.365,142.311,139.34,139.654,1054225.1595962,0
+LH.US,D,20190517,000000,138.088,141.06,137.893,139.163,832486.47399544,0
+LH.US,D,20190520,000000,139.12,141.134,138.824,140.162,1074797.2565464,0
+LH.US,D,20190521,000000,140.661,142.422,140.433,140.821,869362.19110925,0
+LH.US,D,20190522,000000,140.484,141.91,139.983,141.744,694600.37859325,0
+LH.US,D,20190523,000000,140.846,141.06,139.028,140.712,902017.86972851,0
+LH.US,D,20190524,000000,140.975,141.593,139.983,141.185,763999.45509021,0
+LH.US,D,20190528,000000,140.983,141.533,139.722,139.874,2593865.799711,0
+LH.US,D,20190529,000000,139.661,139.661,137.634,138.562,703850.91090355,0
+LH.US,D,20190530,000000,138.832,139.636,137.267,138.282,479585.16417733,0
+LH.US,D,20190531,000000,137.114,138.46,136.058,137.639,885333.83176095,0
+LH.US,D,20190603,000000,137.868,140.516,137.868,138.545,615116.68602978,0
+LH.US,D,20190604,000000,139.661,141.117,137.995,140.872,743844.40001824,0
+LH.US,D,20190605,000000,141.863,141.863,136.598,141.219,952383.0603952,0
+LH.US,D,20190606,000000,141.271,142.718,140.061,141.55,832647.14735356,0
+LH.US,D,20190607,000000,142.482,142.837,140.712,141.339,568780.14353399,0
+LH.US,D,20190610,000000,141.923,143.471,141.398,141.727,584835.66513002,0
+LH.US,D,20190611,000000,142.744,143.31,140.17,141.025,584698.62020689,0
+LH.US,D,20190612,000000,140.746,141.068,138.673,140.906,807254.84965941,0
+LH.US,D,20190613,000000,140.932,142.278,140.018,142.211,683483.19991637,0
+LH.US,D,20190614,000000,142.623,142.623,140.279,140.837,856952.53703679,0
+LH.US,D,20190617,000000,141.279,142.083,140.575,140.618,571407.62550819,0
+LH.US,D,20190618,000000,141.872,142.599,140.442,140.584,606827.83102479,0
+LH.US,D,20190619,000000,141.406,143.589,140.516,143.471,622325.72155435,0
+LH.US,D,20190620,000000,143.894,144.292,141.347,142.193,652887.92083086,0
+LH.US,D,20190621,000000,143.606,145.367,143.201,144.571,1567962.8637515,0
+LH.US,D,20190624,000000,144.707,144.868,142.202,143.319,835222.64677072,0
+LH.US,D,20190625,000000,143.31,144.351,142.211,143.396,671276.75038511,0
+LH.US,D,20190626,000000,143.894,143.894,141.511,142.345,734574.96495994,0
+LH.US,D,20190627,000000,143.319,144.918,142.701,144.715,586486.11131615,0
+LH.US,D,20190628,000000,144.835,146.477,144.301,146.349,1091793.1898561,0
+LH.US,D,20190701,000000,147.967,150.53,147.195,148.151,1004598.3575239,0
+LH.US,D,20190702,000000,147.95,149.186,146.603,149.126,556631.5836685,0
+LH.US,D,20190703,000000,149.659,150.495,148.692,149.16,562515.06398846,0
+LH.US,D,20190705,000000,148.915,150.521,148.194,150.479,500711.34792863,0
+LH.US,D,20190708,000000,149.607,150.462,147.726,148.872,899421.10471982,0
+LH.US,D,20190709,000000,147.967,149.211,146.138,147.872,795411.09660569,0
+LH.US,D,20190710,000000,148.339,148.718,147.137,147.542,547524.00339008,0
+LH.US,D,20190711,000000,149.022,149.709,146.365,148.083,602229.73756992,0
+LH.US,D,20190712,000000,147.704,149.002,146.713,148.508,933382.25437394,0
+LH.US,D,20190715,000000,149.1,149.1,146.494,147.787,623116.09270577,0
+LH.US,D,20190716,000000,148.636,149.345,147.593,148.169,720520.77181009,0
+LH.US,D,20190717,000000,147.933,147.933,146.382,147.17,616773.03932468,0
+LH.US,D,20190718,000000,147.128,148.413,146.298,148.101,498340.2344744,0
+LH.US,D,20190719,000000,148.203,148.551,146.578,146.636,521458.29529787,0
+LH.US,D,20190722,000000,146.958,147.67,145.637,145.714,545476.5994956,0
+LH.US,D,20190723,000000,147.28,149.515,146.138,148.948,909909.76702518,0
+LH.US,D,20190724,000000,148.602,151.039,148.508,150.75,819372.69255937,0
+LH.US,D,20190725,000000,148.439,148.439,143.048,145.393,2429263.0328318,0
+LH.US,D,20190726,000000,146.027,146.103,140.009,140.957,1743739.5175514,0
+LH.US,D,20190729,000000,140.425,142.422,139.636,141.61,1305663.6065954,0
+LH.US,D,20190730,000000,140.533,144.461,139.019,144.419,916098.05415689,0
+LH.US,D,20190731,000000,144.547,144.547,139.222,141.795,1731768.1709486,0
+LH.US,D,20190801,000000,142.211,142.997,139.782,140.509,723070.27994874,0
+LH.US,D,20190802,000000,140.314,141.258,138.655,139.467,693488.66072556,0
+LH.US,D,20190805,000000,137.893,138.952,132.763,135.236,1250604.6273119,0
+LH.US,D,20190806,000000,136.826,136.928,133.339,136.826,900275.27264579,0
+LH.US,D,20190807,000000,135.616,137.216,133.72,137.062,677723.76888029,0
+LH.US,D,20190808,000000,139.188,139.434,137.385,139.188,677159.04928331,0
+LH.US,D,20190809,000000,139.188,140.043,138.121,139.612,564236.39547967,0
+LH.US,D,20190812,000000,139.061,139.949,138.076,138.749,490801.58228129,0
+LH.US,D,20190813,000000,139.45,141.126,138.934,140.679,539837.6734781,0
+LH.US,D,20190814,000000,139.501,139.866,138.13,138.502,668893.82271335,0
+LH.US,D,20190815,000000,139.111,139.111,137.707,138.502,504498.98606233,0
+LH.US,D,20190816,000000,139.171,141.068,138.926,140.636,729198.31457115,0
+LH.US,D,20190819,000000,141.795,143.125,141.339,142.727,532740.87301988,0
+LH.US,D,20190820,000000,143.074,143.869,141.168,141.364,602051.34288552,0
+LH.US,D,20190821,000000,142.236,143.412,141.923,142.692,577757.7674198,0
+LH.US,D,20190822,000000,143.074,143.15,141.491,142.152,489863.533411,0
+LH.US,D,20190823,000000,142.43,143.539,139.696,140.391,748080.97841731,0
+LH.US,D,20190826,000000,141.159,141.643,139.256,139.849,555666.36209793,0
+LH.US,D,20190827,000000,140.433,140.957,138.012,138.757,735501.19961271,0
+LH.US,D,20190828,000000,138.265,139.324,137.398,139.003,527081.8628326,0
+LH.US,D,20190829,000000,140.365,142.405,139.957,142.074,430141.48247644,0
+LH.US,D,20190830,000000,142.692,144.097,141.584,141.83,805781.61673594,0
+LH.US,D,20190903,000000,140.61,142.845,140.322,141.854,619578.91598329,0
+LH.US,D,20190904,000000,142.701,143.331,140.772,142.362,359993.38458932,0
+LH.US,D,20190905,000000,143.911,144.402,142.954,144.309,793344.7899632,0
+LH.US,D,20190906,000000,144.326,147.907,143.632,146.374,862109.44297989,0
+LH.US,D,20190909,000000,147.103,147.232,143.192,145.993,715757.27931008,0
+LH.US,D,20190910,000000,145.807,147.915,144.744,147.382,569676.842643,0
+LH.US,D,20190911,000000,147.28,147.483,144.732,147.417,562746.62265165,0
+LH.US,D,20190912,000000,148.203,148.89,146.163,146.265,494746.34950786,0
+LH.US,D,20190913,000000,146.365,147.632,145.358,145.859,606175.68621824,0
+LH.US,D,20190916,000000,145.071,146.678,144.69,146.223,399159.87847831,0
+LH.US,D,20190917,000000,146.146,146.163,144.673,145.062,421246.55811318,0
+LH.US,D,20190918,000000,145.02,145.418,144.131,144.952,474586.56874887,0
+LH.US,D,20190919,000000,145.588,146.223,144.783,144.835,559053.49825804,0
+LH.US,D,20190920,000000,144.885,147.112,144.665,146.172,855863.26618236,0
+LH.US,D,20190923,000000,145.46,145.859,144.157,145.654,1296721.4253621,0
+LH.US,D,20190924,000000,146.239,147,143.446,144.259,682306.50385238,0
+LH.US,D,20190925,000000,143.784,143.784,141.906,142.16,748768.5658764,0
+LH.US,D,20190926,000000,142.599,142.854,139.966,141.356,615654.23292649,0
+LH.US,D,20190927,000000,142.066,142.303,138.969,140.026,587482.04985224,0
+LH.US,D,20190930,000000,140.196,142.869,140.094,142.202,576500.73467674,0
+LH.US,D,20191001,000000,142.211,144.86,141.889,142.169,670049.25318582,0
+LH.US,D,20191002,000000,141.034,141.06,138.952,139.188,669915.75252795,0
+LH.US,D,20191003,000000,139.095,139.654,136.286,139.179,1388849.8749264,0
+LH.US,D,20191004,000000,139.374,141.55,139.374,141.482,586499.10695542,0
+LH.US,D,20191007,000000,140.854,143.125,140.078,141.339,633226.70005079,0
+LH.US,D,20191008,000000,140.433,140.433,138.206,138.377,479954.9491854,0
+LH.US,D,20191009,000000,139.111,140.936,138.402,139.966,351151.62420487,0
+LH.US,D,20191010,000000,139.612,140.755,138.917,139.239,604947.0075972,0
+LH.US,D,20191011,000000,140.425,142.134,140.205,140.305,600627.72967557,0
+LH.US,D,20191014,000000,140.196,141.533,139.916,140.043,451357.4542808,0
+LH.US,D,20191015,000000,141.117,142.548,140.026,142.015,410039.59138323,0
+LH.US,D,20191016,000000,142.327,144.148,142.015,143.878,634560.52520767,0
+LH.US,D,20191017,000000,144.25,145.605,143.963,144.318,507892.02933118,0
+LH.US,D,20191018,000000,144.115,144.279,140.339,141.744,817411.53245273,0
+LH.US,D,20191021,000000,142.134,143.267,140.988,142.236,774922.88059993,0
+LH.US,D,20191022,000000,142.499,144.385,141.702,141.88,701991.35306747,0
+LH.US,D,20191023,000000,141.635,143.438,141.524,143.091,535625.90493581,0
+LH.US,D,20191024,000000,141.812,141.812,135.447,139.036,1897579.5322792,0
+LH.US,D,20191025,000000,138.824,140.814,138.63,140.245,654936.50614708,0
+LH.US,D,20191028,000000,140.929,140.932,138.527,138.664,668486.23220926,0
+LH.US,D,20191029,000000,138.781,140.271,138.477,139.739,399249.66653139,0
+LH.US,D,20191030,000000,139.983,140.932,139.273,140.746,381368.84833009,0
+LH.US,D,20191031,000000,140.416,141.096,138.883,139.467,508185.02192543,0
+LH.US,D,20191101,000000,140.331,141.919,140.069,140.957,452334.49006887,0
+LH.US,D,20191104,000000,141.652,141.652,139.782,140.541,420276.61085562,0
+LH.US,D,20191105,000000,140.593,142.126,139.078,139.782,905996.89818587,0
+LH.US,D,20191106,000000,139.171,139.891,138.527,139.891,640589.320403,0
+LH.US,D,20191107,000000,140.772,141.61,139.67,140.339,481425.81926538,0
+LH.US,D,20191108,000000,140.696,142.684,140.107,142.548,587587.19638807,0
+LH.US,D,20191111,000000,141.389,142.177,140.026,140.365,395037.89798911,0
+LH.US,D,20191112,000000,139.823,141.121,139.391,140.61,693049.17183418,0
+LH.US,D,20191113,000000,140.533,142.244,140.391,141.507,551736.95335411,0
+LH.US,D,20191114,000000,141.727,143.455,141.193,143.388,778135.16634089,0
+LH.US,D,20191115,000000,143.742,145.781,142.954,145.206,975580.276476,0
+LH.US,D,20191118,000000,145.333,145.571,142.091,142.565,1002843.9462237,0
+LH.US,D,20191119,000000,142.945,145.528,141.498,144.944,843168.88946792,0
+LH.US,D,20191120,000000,144.86,145.588,143.379,144.63,636952.90425343,0
+LH.US,D,20191121,000000,144.36,144.835,142.804,143.641,584006.3070608,0
+LH.US,D,20191122,000000,143.894,145.375,143.37,143.692,635598.99492679,0
+LH.US,D,20191125,000000,144.208,146.323,143.342,146.248,1094192.6574325,0
+LH.US,D,20191126,000000,146.46,147.593,146.011,146.832,726744.50159435,0
+LH.US,D,20191127,000000,147.417,147.576,146.048,146.95,528911.88512491,0
+LH.US,D,20191129,000000,146.595,146.73,145.283,145.833,264671.55203201,0
+LH.US,D,20191202,000000,145.774,147.204,145.358,146.095,752683.79755919,0
+LH.US,D,20191203,000000,145.096,145.367,143.417,144.139,549486.34491848,0
+LH.US,D,20191204,000000,144.351,146.053,143.728,145.436,590990.87245269,0
+LH.US,D,20191205,000000,145.927,145.927,144.085,144.715,1055494.0065569,0
+LH.US,D,20191206,000000,145.824,146.544,145.211,145.316,648192.95079239,0
+LH.US,D,20191209,000000,144.902,145.02,143.04,143.116,556674.11485153,0
+LH.US,D,20191210,000000,139.661,142.727,138.351,141.812,812948.12107747,0
+LH.US,D,20191211,000000,142.091,142.311,140.829,141.71,658283.47396764,0
+LH.US,D,20191212,000000,142.185,144.038,141.846,143.183,693648.15266194,0
+LH.US,D,20191213,000000,143.31,143.471,140.712,141.009,512882.35480739,0
+LH.US,D,20191216,000000,141.897,142.409,140.708,141.618,650044.23867621,0
+LH.US,D,20191217,000000,141.927,143.204,141.601,141.778,680748.20856283,0
+LH.US,D,20191218,000000,142.083,142.422,141.051,142.109,705106.76222485,0
+LH.US,D,20191219,000000,142.761,144.106,142.679,143.133,761972.13536552,0
+LH.US,D,20191220,000000,143.471,143.688,142.015,142.031,1156311.8130998,0
+LH.US,D,20191223,000000,142.057,143.233,141.567,143.133,916431.21509066,0
+LH.US,D,20191224,000000,143.336,143.963,142.778,143.04,193415.28054246,0
+LH.US,D,20191226,000000,143.166,143.581,141.752,142.32,245519.52402661,0
+LH.US,D,20191227,000000,142.43,143.497,141.884,143.336,407978.01042774,0
+LH.US,D,20191230,000000,143.217,143.233,141.677,142.499,382300.99009162,0
+LH.US,D,20191231,000000,142.219,143.233,141.744,143.192,459092.22248456,0
+LH.US,D,20200102,000000,143.86,144.064,139.933,141.761,958833.62315564,0
+LH.US,D,20200103,000000,139.636,141.872,138.96,141.55,657537.99684278,0
+LH.US,D,20200106,000000,141.373,143.421,141.051,143.405,684401.16461692,0
+LH.US,D,20200107,000000,142.548,143.446,142.439,143.183,622186.31378773,0
+LH.US,D,20200108,000000,143.894,147.5,142.997,147.144,1013077.4214308,0
+LH.US,D,20200109,000000,147.576,149.778,147.408,148.05,977737.55259333,0
+LH.US,D,20200110,000000,148.28,150.667,148.083,150.311,861952.31388701,0
+LH.US,D,20200113,000000,150.538,151.809,150.259,151.699,860032.50354164,0
+LH.US,D,20200114,000000,151.444,153.581,150.556,152.689,1177707.3610104,0
+LH.US,D,20200115,000000,152.629,153.62,150.59,150.86,933652.79995492,0
+LH.US,D,20200116,000000,151.563,152.489,149.573,150.446,1327183.2037898,0
+LH.US,D,20200117,000000,150.371,150.852,148.598,149.82,1215892.0934243,0
+LH.US,D,20200121,000000,149.692,152.325,149.435,152.046,765088.72594464,0
+LH.US,D,20200122,000000,152.485,152.664,151.665,151.986,700142.42802718,0
+LH.US,D,20200123,000000,151.749,152.206,150.371,152.164,668734.33077695,0
+LH.US,D,20200124,000000,152.528,152.672,149.731,149.972,658016.47265193,0
+LH.US,D,20200127,000000,148.194,150.692,147.805,150.234,800784.20272922,0
+LH.US,D,20200128,000000,150.877,152.986,150.242,152.85,842443.49651282,0
+LH.US,D,20200129,000000,153.112,153.815,152.156,152.342,585070.76805846,0
+LH.US,D,20200130,000000,151.614,153.028,148.684,151.546,608240.81143899,0
+LH.US,D,20200131,000000,150.421,150.733,147.738,148.465,625042.99158164,0
+LH.US,D,20200203,000000,149.439,152.037,149.404,151.156,804692.34588151,0
+LH.US,D,20200204,000000,152.528,154.846,152.385,154.482,942689.49492829,0
+LH.US,D,20200205,000000,155.185,156.482,155.185,156.015,587085.09214391,0
+LH.US,D,20200206,000000,157.015,157.015,154.991,155.643,571269.39916335,0
+LH.US,D,20200207,000000,155.525,155.77,154.053,154.332,530463.09188396,0
+LH.US,D,20200210,000000,154.044,155.609,154.044,155.38,524401.21687959,0
+LH.US,D,20200211,000000,156.04,158.377,155.271,157.539,612757.38679304,0
+LH.US,D,20200212,000000,157.793,159.3,157.192,158.716,882647.27869919,0
+LH.US,D,20200213,000000,159.545,166.206,159.35,164.827,1925254.3367961,0
+LH.US,D,20200214,000000,163.768,165.537,162.051,165.292,767329.88300628,0
+LH.US,D,20200218,000000,164.047,164.573,160.07,161.619,935244.17505351,0
+LH.US,D,20200219,000000,161.941,162.474,160.336,160.738,666893.67568891,0
+LH.US,D,20200220,000000,160.197,161.941,159.519,159.815,757786.35810173,0
+LH.US,D,20200221,000000,159.105,160.738,158.86,160.451,525768.1218455,0
+LH.US,D,20200224,000000,157.345,160.223,157.125,158.749,1033761.7534472,0
+LH.US,D,20200225,000000,159.749,160.289,154.593,156.176,1109967.0006517,0
+LH.US,D,20200226,000000,157.276,159.3,154.797,155.405,690743.03657624,0
+LH.US,D,20200227,000000,153.705,158.58,152.173,154.55,1089843.843967,0
+LH.US,D,20200228,000000,151.08,153.002,144.818,148.709,2098456.6726009,0
+LH.US,D,20200302,000000,149.482,159.486,149.482,159.097,1643179.2609503,0
+LH.US,D,20200303,000000,158.453,159.991,152.57,153.239,1133673.4095072,0
+LH.US,D,20200304,000000,157.184,162.618,157.184,161.864,2103864.0399552,0
+LH.US,D,20200305,000000,158.513,164.683,156.431,158.308,2048961.0083429,0
+LH.US,D,20200306,000000,154.762,155.533,148.134,152.113,1832385.1357939,0
+LH.US,D,20200309,000000,152.223,152.223,143.192,149.048,2102956.7080504,0
+LH.US,D,20200310,000000,152.511,153.057,140.729,144.496,1719877.1610248,0
+LH.US,D,20200311,000000,141.939,141.948,130.766,134.576,2235691.8046182,0
+LH.US,D,20200312,000000,126.543,127.6,115.563,115.869,2260037.3626411,0
+LH.US,D,20200313,000000,123.521,127.971,113.531,127.83,2467730.1250442,0
+LH.US,D,20200316,000000,119.33,120.49,102.902,103.189,2159506.6415835,0
+LH.US,D,20200317,000000,106.694,107.888,96.1039,105.321,2106133.5511388,0
+LH.US,D,20200318,000000,98.6601,101.171,85.71,91.2118,1846871.7293047,0
+LH.US,D,20200319,000000,90.0951,99.9641,82.9678,96.9252,1402860.3554716,0
+LH.US,D,20200320,000000,98.9819,102.749,90.1036,90.772,1976362.6417443,0
+LH.US,D,20200323,000000,90.2727,91.8299,84.9228,88.3003,1322100.727417,0
+LH.US,D,20200324,000000,93.5059,100.404,91.9315,99.685,1535775.0281455,0
+LH.US,D,20200325,000000,100.489,107.42,98.4833,103.959,1334723.0374047,0
+LH.US,D,20200326,000000,104.637,117.181,104.23,116.004,1878371.9774514,0
+LH.US,D,20200327,000000,111.62,112.826,106.957,108.944,1250732.220861,0
+LH.US,D,20200330,000000,108.344,112.221,104.408,111.688,1147766.5895748,0
+LH.US,D,20200331,000000,110.672,111.113,104.163,106.982,1504808.7826302,0
+LH.US,D,20200401,000000,101.412,101.886,96.7562,98.3305,1608470.2713278,0
+LH.US,D,20200402,000000,98.1017,100.523,94.6226,98.1956,1060142.901147,0
+LH.US,D,20200403,000000,97.4332,98.0086,93.4445,95.9101,1100795.6235987,0
+LH.US,D,20200406,000000,101.895,108.284,100.759,107,1085002.3776314,0
+LH.US,D,20200407,000000,113.21,119.881,110.215,112.956,2015045.9341371,0
+LH.US,D,20200408,000000,114.557,122.903,113.922,119.483,1335303.1154844,0
+LH.US,D,20200409,000000,122.454,126.677,120.194,124.256,1790904.2366946,0
+LH.US,D,20200413,000000,125.196,125.435,117.671,118.882,635320.17939355,0
+LH.US,D,20200414,000000,120.982,122.734,119.664,122.463,744367.76985393,0
+LH.US,D,20200415,000000,119.347,120.689,117.156,119.754,774761.02582005,0
+LH.US,D,20200416,000000,120.575,120.575,115.438,117.257,1081198.1995932,0
+LH.US,D,20200417,000000,120.669,126.119,119.619,125.713,1647992.3731638,0
+LH.US,D,20200420,000000,122.98,125.396,121.107,123.251,1135661.7423141,0
+LH.US,D,20200421,000000,129.505,129.505,123.251,125.426,2270659.5256042,0
+LH.US,D,20200422,000000,134.957,134.974,127.507,130.462,2509763.9295229,0
+LH.US,D,20200423,000000,131.62,138.314,131.62,135.151,2153011.1847967,0
+LH.US,D,20200424,000000,136.701,140.162,132.746,138.578,2126211.813797,0
+LH.US,D,20200427,000000,146.848,152.4,143.98,151.08,2976582.6502591,0
+LH.US,D,20200428,000000,156.598,158.877,147.831,148.94,2255968.5461306,0
+LH.US,D,20200429,000000,139.661,152.181,134.422,146.84,2637654.0154898,0
+LH.US,D,20200430,000000,142.77,144.334,139.028,139.196,1986848.9412061,0
+LH.US,D,20200501,000000,136.065,136.573,130.114,134.609,1747457.4518017,0
+LH.US,D,20200504,000000,132.763,134.567,131.732,133.441,1224167.9527899,0
+LH.US,D,20200505,000000,135.168,139.587,134.898,137.758,1029578.339027,0
+LH.US,D,20200506,000000,138.647,139.552,134.465,134.669,723215.59482412,0
+LH.US,D,20200507,000000,135.955,137.496,134.99,135.582,612903.88309017,0
+LH.US,D,20200508,000000,137.461,141.71,135.938,141.575,785900.65151017,0
+LH.US,D,20200511,000000,139.661,143.89,138.329,142.937,1100987.0139224,0
+LH.US,D,20200512,000000,144.47,145.946,138.244,138.249,1472351.5828651,0
+LH.US,D,20200513,000000,141.491,141.491,132.407,134.322,1598611.3068157,0
+LH.US,D,20200514,000000,131.985,138.815,131.359,138.604,1337173.306116,0
+LH.US,D,20200515,000000,139.45,142.849,138.046,141.718,1090748.8130282,0
+LH.US,D,20200518,000000,145.316,146.223,141.422,141.43,1130587.5358936,0
+LH.US,D,20200519,000000,140.525,143.225,138.909,141.364,742772.85049009,0
+LH.US,D,20200520,000000,144.376,147.221,143.606,144.334,967618.67529604,0
+LH.US,D,20200521,000000,144.622,147.374,143.53,145.859,692725.46227441,0
+LH.US,D,20200522,000000,146.172,146.442,143.327,144.03,643813.42036146,0
+LH.US,D,20200526,000000,148.362,148.362,142.327,142.684,982451.42537979,0
+LH.US,D,20200527,000000,144.369,148.126,141.152,148.009,1015775.7887101,0
+LH.US,D,20200528,000000,149.151,151.657,146.636,148.684,959157.33271541,0
+LH.US,D,20200529,000000,148.684,150.412,145.723,148.396,1340985.7541067,0
+LH.US,D,20200601,000000,147.339,151.614,147.339,149.837,622616.35130509,0
+LH.US,D,20200602,000000,150.826,152.511,149.557,152.206,1195679.1486865,0
+LH.US,D,20200603,000000,154.474,155.042,151.521,151.673,673319.42859257,0
+LH.US,D,20200604,000000,151.64,155.118,150.672,152.901,1217856.7977961,0
+LH.US,D,20200605,000000,155.626,157.285,151.605,152.138,788757.32930409,0
+LH.US,D,20200608,000000,152.105,156.209,151.707,154.425,907842.27896093,0
+LH.US,D,20200609,000000,154.053,155.38,151.156,151.461,668234.58937629,0
+LH.US,D,20200610,000000,151.267,152.307,147.825,148.211,778736.51001214,0
+LH.US,D,20200611,000000,144.055,144.656,138.308,138.435,1152947.123953,0
+LH.US,D,20200612,000000,144.038,144.038,137.585,141.973,905792.51222294,0
+LH.US,D,20200615,000000,138.02,145.362,137.572,144.326,727907.02059732,0
+LH.US,D,20200616,000000,148.203,148.628,143.188,147.043,916118.13832663,0
+LH.US,D,20200617,000000,147.847,147.847,143.771,144.08,684258.21258504,0
+LH.US,D,20200618,000000,143.048,143.835,141.838,142.565,608457.01161942,0
+LH.US,D,20200619,000000,145.816,145.816,137.418,137.418,2105436.5123058,0
+LH.US,D,20200622,000000,137.461,140.196,136.632,139.747,1169645.3389815,0
+LH.US,D,20200623,000000,141.143,141.143,137.174,137.351,987727.65491974,0
+LH.US,D,20200624,000000,135.709,136.997,131.747,132.966,1147368.4504447,0
+LH.US,D,20200625,000000,132.96,136.675,131.807,136.547,1204011.7162962,0
+LH.US,D,20200626,000000,136.319,138.51,135.721,137.088,1286125.2536774,0
+LH.US,D,20200629,000000,137.969,138.072,134.787,137.148,700826.47122098,0
+LH.US,D,20200630,000000,137.351,141.254,136.174,140.601,1068605.4251494,0
+LH.US,D,20200701,000000,140.492,142.236,138.181,141.381,885468.51384057,0
+LH.US,D,20200702,000000,143.192,144.894,142.422,144.123,1265836.6979476,0
+LH.US,D,20200706,000000,146.112,147.263,144.74,146.086,798098.83108921,0
+LH.US,D,20200707,000000,145.478,147.713,145.371,146.536,1171930.2086479,0
+LH.US,D,20200708,000000,146.536,147.933,145.541,147.67,901867.82916613,0
+LH.US,D,20200709,000000,147.128,147.805,144.157,146.536,734889.2231457,0
+LH.US,D,20200710,000000,146.773,147.73,144.571,146.163,664528.46934342,0
+LH.US,D,20200713,000000,150.667,154.851,148.619,150.886,1444312.9004486,0
+LH.US,D,20200714,000000,153.62,159.105,151.614,158.995,1511225.0841597,0
+LH.US,D,20200715,000000,160.824,161.56,157.581,159.765,1023079.3379747,0
+LH.US,D,20200716,000000,159.342,164.209,158.505,161.204,647545.53167286,0
+LH.US,D,20200717,000000,162.245,164.904,162.245,163.913,796151.84804357,0
+LH.US,D,20200720,000000,164.209,166.147,162.846,165.462,692156.01699044,0
+LH.US,D,20200721,000000,165.8,167.45,165.572,166.588,685394.7403095,0
+LH.US,D,20200722,000000,167.214,169.862,166.794,169.347,947190.71179957,0
+LH.US,D,20200723,000000,168.695,170.879,166.893,168.237,804089.82078849,0
+LH.US,D,20200724,000000,167.587,168.61,164.277,168.22,958525.27207864,0
+LH.US,D,20200727,000000,167.544,170.671,166.832,170.388,1067138.0993347,0
+LH.US,D,20200728,000000,171.844,174.992,165.089,166.36,1697350.9924985,0
+LH.US,D,20200729,000000,167.765,168.863,164.361,164.724,1224267.192217,0
+LH.US,D,20200730,000000,163.693,165.335,162.068,164.919,886450.27531564,0
+LH.US,D,20200731,000000,164.675,165.132,160.451,163.295,756193.8015814,0
+LH.US,D,20200803,000000,162.88,167.632,162.753,165.918,618380.95432778,0
+LH.US,D,20200804,000000,165.215,166.232,163.354,164.861,555263.49728085,0
+LH.US,D,20200805,000000,165.741,166.385,163.362,163.802,700534.6600485,0
+LH.US,D,20200806,000000,163.566,164.527,159.469,160.627,941907.39372912,0
+LH.US,D,20200807,000000,160.087,163.472,160.087,163.456,954314.68495806,0
+LH.US,D,20200810,000000,163.117,163.676,158.436,158.604,900437.12742569,0
+LH.US,D,20200811,000000,158.792,160.586,154.103,157.547,1067911.9305815,0
+LH.US,D,20200812,000000,158.351,160.146,157.149,159.215,625853.44690283,0
+LH.US,D,20200813,000000,158.428,161.416,157.37,161.322,596355.70862397,0
+LH.US,D,20200814,000000,161.171,161.767,159.537,160.688,498906.13549311,0
+LH.US,D,20200817,000000,161.297,161.571,157.242,158.926,1060025.9403937,0
+LH.US,D,20200818,000000,159.037,160.019,157.032,157.878,612654.6031007,0
+LH.US,D,20200819,000000,158.852,158.852,154.237,154.653,812631.50004819,0
+LH.US,D,20200820,000000,153.739,156.878,153.527,153.781,690126.33442222,0
+LH.US,D,20200821,000000,153.781,154.284,152.232,152.883,945458.74751262,0
+LH.US,D,20200824,000000,153.519,153.611,150.437,151.572,731200.82443908,0
+LH.US,D,20200825,000000,151.344,152.385,149.795,151.995,1002025.2209503,0
+LH.US,D,20200826,000000,151.326,152.037,149.624,151.757,1249856.7873437,0
+LH.US,D,20200827,000000,147.237,150.843,143.937,147.5,3453451.7258308,0
+LH.US,D,20200828,000000,147.687,150.32,145.893,150.166,1306139.7195611,0
+LH.US,D,20200831,000000,149.499,150.429,148.744,148.761,812453.1053638,0
+LH.US,D,20200901,000000,148.676,150.429,145.935,147.374,990264.16741912,0
+LH.US,D,20200902,000000,148.126,150.462,146.468,149.752,746069.01717537,0
+LH.US,D,20200903,000000,149.886,150.98,146.065,147.89,838771.63771072,0
+LH.US,D,20200904,000000,148.331,150.048,144.926,148.735,896530.16569515,0
+LH.US,D,20200908,000000,147.636,148.973,144.894,147.052,887828.99449906,0
+LH.US,D,20200909,000000,148.066,150.12,146.442,148.735,921028.12712379,0
+LH.US,D,20200910,000000,149.837,156.126,149.486,153.705,1632815.8293506,0
+LH.US,D,20200911,000000,155.051,155.051,152.088,153.603,585924.93598443,0
+LH.US,D,20200914,000000,153.882,155.753,152.892,155.009,705688.02172634,0
+LH.US,D,20200915,000000,155.753,159.815,155.254,157.37,747663.93653922,0
+LH.US,D,20200916,000000,158.749,158.978,156.286,156.853,817456.42647926,0
+LH.US,D,20200917,000000,155.601,155.601,153.045,154.95,725177.93635252,0
+LH.US,D,20200918,000000,154.636,156.192,153.061,155.237,916361.51120735,0
+LH.US,D,20200921,000000,152.866,156.736,151.165,156.023,894006.64883501,0
+LH.US,D,20200922,000000,155.279,157.691,154.169,156.507,700677.61208037,0
+LH.US,D,20200923,000000,156.252,156.252,150.938,151.242,830609.19483309,0
+LH.US,D,20200924,000000,150.92,152.422,149.387,150.538,507947.55615349,0
+LH.US,D,20200925,000000,150.453,153.925,149.709,153.197,531052.62133771,0
+LH.US,D,20200928,000000,154.941,157.624,154.941,155.804,503140.35104869,0
+LH.US,D,20200929,000000,156.837,159.672,155.99,157.835,651497.38742994,0
+LH.US,D,20200930,000000,157.421,160.688,157.294,159.359,780402.31468105,0
+LH.US,D,20201001,000000,160.078,162.068,157.337,158.209,549419.00387868,0
+LH.US,D,20201002,000000,156.169,160.738,155.246,159.122,530919.12067984,0
+LH.US,D,20201005,000000,160.586,164.463,160.485,163.413,845410.04652956,0
+LH.US,D,20201006,000000,163.617,165.868,161.729,161.763,460211.02888275,0
+LH.US,D,20201007,000000,163.049,164.772,162.482,162.948,620534.68617985,0
+LH.US,D,20201008,000000,163.888,164.855,161.924,164.428,391375.49056101,0
+LH.US,D,20201009,000000,165.47,166.631,164.488,165.7,407120.29823653,0
+LH.US,D,20201012,000000,166.418,166.789,163.709,163.913,412457.96170754,0
+LH.US,D,20201013,000000,162.609,165.529,161.856,164.42,658829.29081662,0
+LH.US,D,20201014,000000,165.072,166.824,162.135,163.252,453206.37932111,0
+LH.US,D,20201015,000000,161.941,164.116,160.824,163.142,540880.86888423,0
+LH.US,D,20201016,000000,164.649,171.285,164.542,168.517,899632.57921325,0
+LH.US,D,20201019,000000,168.331,170.371,167.932,169.211,724561.2341985,0
+LH.US,D,20201020,000000,170.499,175.237,170.499,173.698,1084584.1543316,0
+LH.US,D,20201021,000000,173.189,174.528,171.853,171.962,770522.08457746,0
+LH.US,D,20201022,000000,173.155,174.078,170.862,173.739,720643.63967219,0
+LH.US,D,20201023,000000,175.204,178.775,174.443,175.628,800284.46132855,0
+LH.US,D,20201026,000000,173.739,174.069,169.347,170.946,931669.192835,0
+LH.US,D,20201027,000000,171.412,179.842,170.922,174.782,1355744.07462,0
+LH.US,D,20201028,000000,172.013,176.229,170.922,172.674,724656.92936033,0
+LH.US,D,20201029,000000,172.429,172.674,165.529,168.88,1046571.9094933,0
+LH.US,D,20201030,000000,168.408,169.516,166.013,169.093,630849.67948778,0
+LH.US,D,20201102,000000,173.004,175.89,171.181,175.407,819486.10904748,0
+LH.US,D,20201103,000000,177.041,179.657,176.85,178.166,923631.98066298,0
+LH.US,D,20201104,000000,179.444,182.999,178.141,179.2,1158860.1398167,0
+LH.US,D,20201105,000000,181.993,185.175,180.359,181.492,711206.44272523,0
+LH.US,D,20201106,000000,181.637,184.321,180.681,181.079,633118.00924969,0
+LH.US,D,20201109,000000,178.175,178.911,164.627,168.061,1783380.9429843,0
+LH.US,D,20201110,000000,169.168,170.557,163.184,170.269,1183629.8282481,0
+LH.US,D,20201111,000000,171.987,174.425,170.985,172.249,751202.29468344,0
+LH.US,D,20201112,000000,172.725,173.249,169.245,170.591,590346.99759841,0
+LH.US,D,20201113,000000,171.751,172.3,168.721,168.941,778103.26795361,0
+LH.US,D,20201116,000000,170.642,174.782,166.275,173.096,840986.80349386,0
+LH.US,D,20201117,000000,171.108,173.876,169.55,173.326,801161.07626779,0
+LH.US,D,20201118,000000,174.078,174.4,168.116,168.467,740094.56738058,0
+LH.US,D,20201119,000000,168.941,169.965,166.764,168.245,637924.03293275,0
+LH.US,D,20201120,000000,168.087,174.095,168.087,171.597,901648.08472045,0
+LH.US,D,20201123,000000,173.03,174.104,167.653,167.908,724655.74793858,0
+LH.US,D,20201124,000000,168.88,170.096,166.689,168.237,683550.54095618,0
+LH.US,D,20201125,000000,168.442,168.738,165.386,166.292,612473.8455728,0
+LH.US,D,20201127,000000,167.493,170.092,166.74,169.287,256086.16016753,0
+LH.US,D,20201130,000000,169.287,170.649,167.442,169.151,688592.84898943,0
+LH.US,D,20201201,000000,170.287,171.64,168.941,170.523,486715.0444446,0
+LH.US,D,20201202,000000,170.523,171.53,167.62,168.305,485302.0640304,0
+LH.US,D,20201203,000000,168.721,169.66,165.8,166.443,971637.87209293,0
+LH.US,D,20201204,000000,166.748,168.662,165.825,168.314,1274513.0592869,0
+LH.US,D,20201207,000000,167.587,169.254,165.953,167.027,739286.47490291,0
+LH.US,D,20201208,000000,166.368,171.547,166.368,171.065,748455.48911237,0
+LH.US,D,20201209,000000,170.905,171.515,169.026,171.285,597955.35367482,0
+LH.US,D,20201210,000000,171.692,176.314,171.259,175.712,939846.99419539,0
+LH.US,D,20201211,000000,174.85,175.628,171.547,172.808,1027962.1540717,0
+LH.US,D,20201214,000000,173.756,175.628,172.766,172.766,1005495.056633,0
+LH.US,D,20201215,000000,174.035,174.611,172.834,174.172,622547.82884355,0
+LH.US,D,20201216,000000,175.213,175.847,170.362,170.954,1022625.6720224,0
+LH.US,D,20201217,000000,172.004,172.182,170.312,171.564,826338.35520326,0
+LH.US,D,20201218,000000,171.209,173.816,170.608,173.613,1490403.7072203,0
+LH.US,D,20201221,000000,171.395,173.58,170.219,173.451,691857.11728744,0
+LH.US,D,20201222,000000,173.3,173.698,171.357,172.158,463142.13624699,0
+LH.US,D,20201223,000000,171.971,173.335,171.446,172.725,512794.92959781,0
+LH.US,D,20201224,000000,173.52,173.52,171.606,172.563,243387.05776607,0
+LH.US,D,20201228,000000,173.85,174.619,170.531,171.42,974529.99253937,0
+LH.US,D,20201229,000000,171.802,172.47,169.982,171.15,672078.93575402,0
+LH.US,D,20201230,000000,171.412,172.249,170.122,170.565,471116.7330662,0
+LH.US,D,20201231,000000,170.261,172.445,169.679,172.292,439760.61837303,0
+LH.US,D,20210104,000000,172.09,173.883,169.862,173.418,932550.53346124,0
+LH.US,D,20210105,000000,174.357,177.854,173.799,176.719,755197.86304531,0
+LH.US,D,20210106,000000,175.442,184.913,175.442,183.804,893323.78706294,0
+LH.US,D,20210107,000000,185.15,186.515,183.611,184.77,750836.05394064,0
+LH.US,D,20210108,000000,184.109,185.497,177.866,180.756,1014424.242227,0
+LH.US,D,20210111,000000,180.74,183.846,179.962,183.677,770004.62185053,0
+LH.US,D,20210112,000000,183.677,186.639,183.475,186.386,798899.83503637,0
+LH.US,D,20210113,000000,186.064,188.149,185.954,186.266,775146.16931088,0
+LH.US,D,20210114,000000,187.156,188.023,185.828,186.386,653941.74903274,0
+LH.US,D,20210115,000000,186.115,189.441,184.597,189.356,742118.34284004,0
+LH.US,D,20210119,000000,191.592,192.411,187.148,191.075,1093995.36,0
+LH.US,D,20210120,000000,191.296,194.682,190.279,194.604,959281.38199926,0
+LH.US,D,20210121,000000,193.505,195.333,192.658,193.369,750203.99330385,0
+LH.US,D,20210122,000000,193.708,193.969,191.879,193.749,723424.70647404,0
+LH.US,D,20210125,000000,194.537,194.537,189.017,190.82,840878.11269276,0
+LH.US,D,20210126,000000,190.72,191.583,187.866,187.884,597241.77493721,0
+LH.US,D,20210127,000000,185.184,186.209,180.164,181.823,1030698.3268469,0
+LH.US,D,20210128,000000,182.915,187.427,182.297,186.038,903342.24351138,0
+LH.US,D,20210129,000000,187.774,198.321,186.127,193.758,1100795.6235987,0
+LH.US,D,20210201,000000,194.41,201.351,193.919,198.414,1080227.0709139,0
+LH.US,D,20210202,000000,200.209,201.239,197.541,197.549,760474.09258526,0
+LH.US,D,20210203,000000,197.288,197.617,190.737,192.979,628630.96943941,0
+LH.US,D,20210204,000000,192.337,194.803,189.085,189.416,769675.00518201,0
+LH.US,D,20210205,000000,191.168,192.316,189.771,191.76,623906.46385718,0
+LH.US,D,20210208,000000,193.682,194.41,189.187,191.27,758808.28791637,0
+LH.US,D,20210209,000000,191.059,193.225,189.059,191.956,865045.27603112,0
+LH.US,D,20210210,000000,193.818,196.483,192.818,194.004,765431.33825242,0
+LH.US,D,20210211,000000,198.912,202.722,192.996,200.784,1395461.1110449,0
+LH.US,D,20210212,000000,202.12,205.1,200.446,201.672,1051582.3191392,0
+LH.US,D,20210216,000000,200.656,202.425,197.373,200.072,1268577.5964099,0
+LH.US,D,20210217,000000,199.76,213.684,199.234,205.642,1648801.6470632,0
+LH.US,D,20210218,000000,204.576,206.007,201.663,205.532,698383.29103994,0
+LH.US,D,20210219,000000,206.329,209.256,204.093,208.545,1351594.9214306,0
+LH.US,D,20210222,000000,206.337,208.055,203.433,206.412,850587.03664242,0
+LH.US,D,20210223,000000,206.972,213.53,201.191,209.196,1924690.7986209,0
+LH.US,D,20210224,000000,202.908,209.05,200.174,206.954,1218251.392661,0
+LH.US,D,20210225,000000,205.092,207.153,198.938,200.209,920735.13452953,0
+LH.US,D,20210226,000000,200.927,204.567,198.286,203.069,1325060.1889032,0
+LH.US,D,20210301,000000,204.839,209.303,204.143,204.414,1021977.0714811,0
+LH.US,D,20210302,000000,206.844,209.002,204.66,206.234,916912.05374332,0
+LH.US,D,20210303,000000,205.904,206.708,202.085,203.077,607393.73204352,0
+LH.US,D,20210304,000000,201.705,204.033,196.814,198.828,808526.0594635,0
+LH.US,D,20210305,000000,201.257,202.146,195.433,201.282,781369.89909512,0
+LH.US,D,20210308,000000,201.046,208.003,200.437,203.627,706315.35667611,0
+LH.US,D,20210309,000000,205.117,207.369,202.079,202.485,854875.59759854,0
+LH.US,D,20210310,000000,204.651,205.143,196.069,196.898,1158093.3971002,0
+LH.US,D,20210311,000000,197.813,201.372,197.813,200.852,1287638.6549405,0
+LH.US,D,20210312,000000,200.454,202.129,197.999,202.053,592584.6103948,0
+LH.US,D,20210315,000000,201.884,203.59,200.656,203.086,626932.08496148,0
+LH.US,D,20210316,000000,202.654,203.331,200.605,202.07,501572.60438511,0
+LH.US,D,20210317,000000,201.663,204.246,200.784,202.096,498763.18346125,0
+LH.US,D,20210318,000000,202.764,204.676,201.689,203.086,674093.25983947,0
+LH.US,D,20210319,000000,202.519,204.77,201.731,203.331,891109.80270158,0
+LH.US,D,20210322,000000,202.807,206.612,201.461,205.77,515920.97155094,0
+LH.US,D,20210323,000000,204.856,205.786,201.705,202.112,477464.51213431,0
+LH.US,D,20210324,000000,209.492,215.767,208.402,211.965,1811269.5848384,0
+LH.US,D,20210325,000000,210.341,211.466,205.845,210.323,1273462.7753503,0
+LH.US,D,20210326,000000,211.076,214.098,210.062,214.021,440412.76317959,0
+LH.US,D,20210329,000000,212.44,213.912,210.721,212.946,581530.04707074,0
+LH.US,D,20210330,000000,213.2,215.148,211.706,214.606,729027.00841725,0
+LH.US,D,20210331,000000,215.715,219.473,214.683,215.867,847600.40245592,0
+LH.US,D,20210401,000000,215.85,215.85,211.913,213.895,839775.84619907,0
+LH.US,D,20210405,000000,214.437,216.721,212.499,213.869,492845.44191052,0
+LH.US,D,20210406,000000,213.989,215.273,212.668,213.191,474090.37161346,0
+LH.US,D,20210407,000000,212.607,213.759,211.355,213.556,500859.02564752,0
+LH.US,D,20210408,000000,213.015,215.842,211.732,213.32,512941.42589494,0
+LH.US,D,20210409,000000,214.952,215.952,213.684,215.63,570070.25608607,0
+LH.US,D,20210412,000000,216.688,218.195,214.927,216.401,625145.77527399,0
+LH.US,D,20210413,000000,216.637,217.95,214.986,215.037,652769.77865576,0
+LH.US,D,20210414,000000,215.436,217.273,213.81,214.25,761605.8946227,0
+LH.US,D,20210415,000000,215.427,220.557,215.384,219.574,860430.64267173,0
+LH.US,D,20210416,000000,220.617,222.681,217.319,221.936,691108.09589731,0
+LH.US,D,20210419,000000,221.132,223.137,219.194,220.505,661749.76538506,0
+LH.US,D,20210420,000000,219.861,220.954,216.561,220.073,560794.913919,0
+LH.US,D,20210421,000000,220.913,221.631,219.397,221.225,391185.2816591,0
+LH.US,D,20210422,000000,221.479,225.503,221.479,224.179,596953.50802998,0
+LH.US,D,20210423,000000,223.662,225.353,222.156,223.418,563974.11985094,0
+LH.US,D,20210426,000000,224.297,225.177,223.206,224.01,438692.61311012,0
+LH.US,D,20210427,000000,223.155,225.272,222.537,223.595,435214.50747521,0
+LH.US,D,20210428,000000,222.105,223.958,221.627,222.369,447105.51739897,0
+LH.US,D,20210429,000000,227.607,228.496,222.401,225.999,921149.81356413,0
+LH.US,D,20210430,000000,225.322,228.056,223.248,225.042,795921.47080212,0
+LH.US,D,20210503,000000,226.845,228.454,224.813,226.278,728534.35554709,0
+LH.US,D,20210504,000000,227.412,232.035,225.973,231.568,997515.73412673,0
+LH.US,D,20210505,000000,231.653,234.641,231.4,233.794,599753.47757982,0
+LH.US,D,20210506,000000,233.262,235.386,231.5,235.378,737973.91533753,0
+LH.US,D,20210507,000000,235.403,237.527,234.412,235.427,571678.17108917,0
+LH.US,D,20210510,000000,236.816,237.585,234.481,234.531,856201.15280316,0
+LH.US,D,20210511,000000,233.371,235.842,232.627,233.701,724975.91323309,0
+LH.US,D,20210512,000000,234.743,237.147,229.555,230.156,931331.30621421,0
+LH.US,D,20210513,000000,230.232,235.194,229.872,234.099,757137.75756045,0
+LH.US,D,20210514,000000,234.633,237.161,232.026,232.347,617213.70963779,0
+LH.US,D,20210517,000000,231.865,232.77,225.805,226.278,1144737.4242053,0
+LH.US,D,20210518,000000,226.693,229.221,224.306,226.024,1013386.9539296,0
+LH.US,D,20210519,000000,224.375,226.257,221.835,226.033,656107.29510231,0
+LH.US,D,20210520,000000,227.217,229.923,226.286,228.207,811982.8995069,0
+LH.US,D,20210521,000000,229.005,230.765,226.812,227.7,689601.78316479,0
+LH.US,D,20210524,000000,229.351,231.425,229.19,229.614,690265.74218885,0
+LH.US,D,20210525,000000,230.628,234.073,230.516,232.305,1004492.0295664,0
+LH.US,D,20210526,000000,232.347,234.81,231.721,232.898,897263.82860251,0
+LH.US,D,20210527,000000,232.856,233.938,231.925,233.126,1184571.4213836,0
+LH.US,D,20210528,000000,234.464,234.887,231.526,232.33,576000.99327607,0
+LH.US,D,20210601,000000,231.204,232.33,222.613,223.24,2127031.7204921,0
+LH.US,D,20210602,000000,223.831,225.139,220.565,223.053,960530.14479006,0
+LH.US,D,20210603,000000,222.698,225.559,222.698,224.458,514350.86204387,0
+LH.US,D,20210604,000000,224.679,226.397,224.424,225.449,632852.18935573,0
+LH.US,D,20210607,000000,225.627,226.874,221.115,223.51,1062079.2513969,0
+LH.US,D,20210608,000000,223.993,224.263,218.255,220.42,1268448.821439,0
+LH.US,D,20210609,000000,220.921,221.445,219.244,219.388,919908.13930384,0
+LH.US,D,20210610,000000,219.93,222.262,219.744,220.929,848956.67462606,0
+LH.US,D,20210611,000000,221.209,222.017,217.754,218.847,859623.73161579,0
+LH.US,D,20210614,000000,218.321,220.261,217.737,219.93,733033.20957488,0
+LH.US,D,20210615,000000,220.887,221.867,219.414,220.437,614094.75621516,0
+LH.US,D,20210616,000000,220.073,220.758,218.38,219.304,652242.86455481,0
+LH.US,D,20210617,000000,219.414,220.81,217.374,220.226,612112.330517,0
+LH.US,D,20210618,000000,219.423,221.419,219.278,220.235,1050877.0103539,0
+LH.US,D,20210621,000000,220.591,225.343,220.395,224.585,865679.6995114,0
+LH.US,D,20210622,000000,225.152,226.719,224.104,226.269,647736.92199652,0
+LH.US,D,20210623,000000,226.176,226.565,223.155,223.333,621614.50566026,0
+LH.US,D,20210624,000000,224.289,225.394,222.63,224.297,665445.25262219,0
+LH.US,D,20210625,000000,225.152,228.403,224.654,226.202,872183.42625063,0
+LH.US,D,20210628,000000,226.947,228.893,225.49,228.588,734771.0809706,0
+LH.US,D,20210629,000000,229.842,234.345,229.156,233.616,848316.34403702,0
+LH.US,D,20210630,000000,233.44,234.353,230.34,233.489,663728.646818,0
+LH.US,D,20210701,000000,234.32,235.741,233.507,235.301,620349.20296494,0
+LH.US,D,20210702,000000,235.692,236.079,234.09,235.267,439656.65325893,0
+LH.US,D,20210706,000000,235.208,236.164,232.923,235.791,662120.73181489,0
+LH.US,D,20210707,000000,235.783,238.088,234.971,238.079,693779.29047631,0
+LH.US,D,20210708,000000,236.393,237.206,233.414,234.574,516480.96546092,0
+LH.US,D,20210709,000000,235.791,238.062,234.87,237.873,473128.69430814,0
+LH.US,D,20210712,000000,238.298,240.531,237.506,238.246,761174.67568359,0
+LH.US,D,20210713,000000,237.68,238.637,236.147,236.756,467961.15556928,0
+LH.US,D,20210714,000000,237.019,237.998,232.526,234.666,706084.97943467,0
+LH.US,D,20210715,000000,234.065,235.106,232.568,234.421,735039.26370808,0
+LH.US,D,20210716,000000,234.777,236,232.796,233.998,1764813.7187458,0
+LH.US,D,20210719,000000,232.44,234.793,229.774,232.618,939427.58947379,0
+LH.US,D,20210720,000000,232.77,236.816,232.33,234.277,720786.59170407,0
+LH.US,D,20210721,000000,234.574,235.098,231.78,234.878,590024.46946039,0
+LH.US,D,20210722,000000,235.403,238.079,232.982,237.933,592885.8729413,0
+LH.US,D,20210723,000000,238.68,241.928,238.68,240.193,741779.27479751,0
+LH.US,D,20210726,000000,239.406,241.734,237.503,237.933,505915.51074178,0
+LH.US,D,20210727,000000,237.418,239.839,236.697,239.651,495511.91080251,0
+LH.US,D,20210728,000000,239.677,240.625,236.894,239.702,638117.78609992,0
+LH.US,D,20210729,000000,241.76,250.631,240.621,249.412,1395552.0805198,0
+LH.US,D,20210730,000000,250.699,252.991,249.742,250.673,763015.33077164,0
+LH.US,D,20210802,000000,251.248,253.652,249.412,251.909,1256348.6998653,0
+LH.US,D,20210803,000000,253.145,254.092,249.606,254,1867825.4254802,0
+LH.US,D,20210804,000000,253.837,257.939,253.27,254,2109806.5913627,0
+LH.US,D,20210805,000000,254.965,256.877,249.7,253.008,1195266.8324953,0
+LH.US,D,20210806,000000,253.06,254.497,250.039,252.449,809048.24787741,0
+LH.US,D,20210809,000000,252.916,255.25,252.027,254.905,794340.72849929,0
+LH.US,D,20210810,000000,255.013,257.351,253.783,255.327,568187.06981498,0
+LH.US,D,20210811,000000,256.134,256.134,253.729,253.922,422586.29037881,0
+LH.US,D,20210812,000000,253.974,255.039,252.341,254.371,849910.0819791,0
+LH.US,D,20210813,000000,255.142,256.504,252.806,255.657,714507.33509752,0
+LH.US,D,20210816,000000,256.091,260.304,255.674,259.28,810533.29501842,0
+LH.US,D,20210817,000000,259.01,260.068,257.555,258.553,365059.32105758,0
+LH.US,D,20210818,000000,258.74,260.06,254.147,254.304,423212.44390683,0
+LH.US,D,20210819,000000,253.086,256.945,251.731,256.275,475797.52604364,0
+LH.US,D,20210820,000000,256.776,260.097,256.776,259.231,708554.15089425,0
+LH.US,D,20210823,000000,259.721,259.721,256.97,257.072,468431.36142619,0
+LH.US,D,20210824,000000,256.726,256.902,252.654,255.717,563737.83550074,0
+LH.US,D,20210825,000000,255.919,257.765,254.447,257.538,300290.23640277,0
+LH.US,D,20210826,000000,257.538,257.723,254.752,255.309,383126.80389556,0
+LH.US,D,20210827,000000,255.752,256.292,253.879,254.371,410337.30966449,0
+LH.US,D,20210830,000000,254.489,257.401,253.583,256.623,361162.99212279,0
+LH.US,D,20210831,000000,257.088,260.068,256.142,256.792,791118.99138433,0
+LH.US,D,20210901,000000,256.471,258.324,253.22,258.139,451670.53104482,0
+LH.US,D,20210902,000000,259.111,261.786,258.662,260.991,666740.09086127,0
+LH.US,D,20210903,000000,260.424,260.432,256.563,259.561,715011.80218522,0
+LH.US,D,20210907,000000,258.333,258.333,252.101,256.86,891276.38316847,0
+LH.US,D,20210908,000000,257.139,260.195,255.404,259.916,819639.69387509,0
+LH.US,D,20210909,000000,260.245,262.058,256.151,256.606,634905.50035896,0
+LH.US,D,20210910,000000,257.868,258.164,254.464,254.734,647559.70873388,0
+LH.US,D,20210913,000000,254.922,255.43,250.31,251.782,555387.54656471,0
+LH.US,D,20210914,000000,252.789,254.322,250.903,251.222,624766.53889192,0
+LH.US,D,20210915,000000,251.207,254.549,250.537,253.678,949681.14885069,0
+LH.US,D,20210916,000000,253.965,255.285,251.062,251.248,559035.77693179,0
+LH.US,D,20210917,000000,249.529,252.188,248.498,250.486,1353062.2472453,0
+LH.US,D,20210920,000000,248.429,251.823,246.805,248.777,830730.88127345,0
+LH.US,D,20210921,000000,250.623,251.342,248.498,248.988,679395.48065794,0
+LH.US,D,20210922,000000,250.706,250.724,246.008,246.703,897671.41910659,0
+LH.US,D,20210923,000000,248.319,253.186,247.093,251.172,759722.70835163,0
+LH.US,D,20210924,000000,251.308,252.832,249.182,250.859,462803.06820445,0
+LH.US,D,20210927,000000,249.784,250.211,245.103,246.085,531273.54720514,0
+LH.US,D,20210928,000000,244.739,244.739,238.01,239.551,673849.88695877,0
+LH.US,D,20210929,000000,240.583,244.611,240.583,242.852,585504.34984108,0
+LH.US,D,20210930,000000,243.375,245.458,238.221,238.221,683476.11138587,0
+LH.US,D,20211001,000000,237.807,237.89,231.392,236.563,781394.70895188,0
+LH.US,D,20211004,000000,234.887,237.066,231.967,232.804,818830.41997567,0
+LH.US,D,20211005,000000,233.859,235.589,232.448,233.701,522649.16842287,0
+LH.US,D,20211006,000000,232.932,233.575,229.426,233.118,539974.71840123,0
+LH.US,D,20211007,000000,234.412,238.264,233.591,236.409,655625.27502792,0
+LH.US,D,20211008,000000,236.714,237.023,234.243,235.598,603348.54396812,0
+LH.US,D,20211011,000000,234.895,235.353,231.491,232.109,483682.33480978,0
+LH.US,D,20211012,000000,233.271,233.684,230.782,231.908,440327.70081352,0
+LH.US,D,20211013,000000,232.779,232.779,228.877,231.475,449375.02858263,0
+LH.US,D,20211014,000000,233.362,235.306,232.77,233.371,824165.72060317,0
+LH.US,D,20211015,000000,234.608,234.608,229.313,229.894,946612.99656334,0
+LH.US,D,20211018,000000,229.301,232.669,227.92,232.169,569777.26349182,0
+LH.US,D,20211019,000000,234.988,236.147,232.898,233.659,486985.59002558,0
+LH.US,D,20211020,000000,235.005,237.594,234.286,235.851,558699.07173274,0
+LH.US,D,20211021,000000,236.927,238.525,231.662,236.842,704310.48396468,0
+LH.US,D,20211022,000000,236.529,239.423,236.46,238.821,485465.10023203,0
+LH.US,D,20211025,000000,238.856,239.085,236.112,237.907,687375.98458592,0
+LH.US,D,20211026,000000,237.807,241.133,236.589,240.015,552365.46972565,0
+LH.US,D,20211027,000000,240.084,240.604,237.01,237.418,611332.59216134,0
+LH.US,D,20211028,000000,242.199,242.911,235.039,241.429,1194142.1189883,0
+LH.US,D,20211029,000000,241.429,243.257,238.457,242.944,792138.55835543,0
+LH.US,D,20211101,000000,243.055,245.99,240.136,244.434,914021.11471863,0
+LH.US,D,20211102,000000,244.654,245.265,241.602,242.284,725012.53730737,0
+LH.US,D,20211103,000000,241.777,243.343,238.68,243.343,641295.81061009,0
+LH.US,D,20211104,000000,243.182,243.935,239.982,240.591,510863.30503495,0
+LH.US,D,20211105,000000,237.002,238.843,231.933,232.635,1027818.020618,0
+LH.US,D,20211108,000000,234.345,237.791,232.77,237.519,479032.25879787,0
+LH.US,D,20211109,000000,236.968,237.95,231.208,234.082,1203265.0577495,0
+LH.US,D,20211110,000000,234.142,241.04,234.142,240.252,810800.29633416,0
+LH.US,D,20211111,000000,240.21,243.688,237.807,242.826,539896.74456565,0
+LH.US,D,20211112,000000,250.554,253.212,245.891,251.587,1551099.2496777,0
+LH.US,D,20211115,000000,248.794,248.988,240.702,241.498,809373.13885896,0
+LH.US,D,20211116,000000,242.267,246.839,241.945,244.088,529181.24928413,0
+LH.US,D,20211117,000000,244.866,248.073,243.504,245.239,426979.99787076,0
+LH.US,D,20211118,000000,243.478,245.543,240.574,243.343,471119.0959097,0
+LH.US,D,20211119,000000,244.857,244.857,238.637,239.813,735861.53324676,0
+LH.US,D,20211122,000000,238.847,242.843,238.425,240.185,580345.08105449,0
+LH.US,D,20211123,000000,239.289,242.53,237.307,242.005,389832.55375421,0
+LH.US,D,20211124,000000,241.032,242.471,238.534,240.16,320758.36823877,0
+LH.US,D,20211126,000000,242.369,250.546,240.389,244.875,734942.38712449,0
+LH.US,D,20211129,000000,244.875,249.692,243.427,247.093,583845.63370269,0
+LH.US,D,20211130,000000,245.662,246.862,240.786,241.515,1255822.967186,0
+LH.US,D,20211201,000000,241.607,246.822,240.54,241.615,536790.78678229,0
+LH.US,D,20211202,000000,242.241,249.073,242.241,246.542,744612.32415638,0
+LH.US,D,20211203,000000,247.184,249.725,243.571,245.737,592114.40453789,0
+LH.US,D,20211206,000000,246.779,248.395,243.047,244.84,504691.55780773,0
+LH.US,D,20211207,000000,247.759,251.222,246.601,250.638,539206.79426306,0
+LH.US,D,20211208,000000,251.172,252.044,245.874,251.248,508086.96392009,0
+LH.US,D,20211209,000000,241.919,246.246,238.324,238.671,2902832.3974531,0
+LH.US,D,20211210,000000,240.896,247.674,238.83,244.105,1719956.3162822,0
+LH.US,D,20211213,000000,244.105,252.094,244.07,247.532,1346935.3940446,0
+LH.US,D,20211214,000000,248.081,250.271,246.271,249.412,1208873.2668016,0
+LH.US,D,20211215,000000,250.952,261.076,249.547,259.991,1265051.0524832,0
+LH.US,D,20211216,000000,259.364,264.969,259.315,262.506,1228281.6633269,0
+LH.US,D,20211217,000000,261.142,264.046,260.245,260.635,1607170.7074015,0
+LH.US,D,20211220,000000,261.55,263.877,256.885,261.898,1019409.8420162,0
+LH.US,D,20211221,000000,262.43,263.47,253.613,256.125,935856.15152053,0
+LH.US,D,20211222,000000,257.139,260.975,256.331,257.504,775605.742372,0
+LH.US,D,20211223,000000,259.205,259.561,252.662,255.549,1419767.68215,0
+LH.US,D,20211227,000000,258.256,260.483,256.661,259.695,1263659.3376605,0
+LH.US,D,20211228,000000,260.195,262.285,259.678,259.857,507223.34462013,0
+LH.US,D,20211229,000000,261.769,263.111,258.671,261.271,1195690.9629038,0
+LH.US,D,20211230,000000,262.988,266.636,262.963,265.222,631266.72136589,0
+LH.US,D,20211231,000000,265.139,268.465,265.062,265.96,564257.66107117,0
+LH.US,D,20220103,000000,265.02,265.772,250.956,252.39,1147636.6331822,0
+LH.US,D,20220104,000000,251.814,252.28,243.105,245.644,1508371.9506312,0
+LH.US,D,20220105,000000,245.78,248.307,242.454,242.563,948506.81563019,0
+LH.US,D,20220106,000000,242.935,248.794,240.5,244.24,1013188.4750755,0
+LH.US,D,20220107,000000,244.24,246.888,240.54,241.464,759449.79992715,0
+LH.US,D,20220110,000000,240.981,247.431,240.938,246.839,834751.2594921,0
+LH.US,D,20220111,000000,245.772,247.644,242.373,247.11,816834.99863823,0
+LH.US,D,20220112,000000,243.418,243.418,235.229,239.364,1344864.3617152,0
+LH.US,D,20220113,000000,238.68,238.864,233.083,235.149,1037622.6397295,0
+LH.US,D,20220114,000000,234.708,237.845,230.138,233.684,1082354.8114875,0
+LH.US,D,20220118,000000,230.882,232.787,228.893,230.044,1016814.2584292,0
+LH.US,D,20220119,000000,230.512,233.405,229.46,230.248,1158713.6435195,0
+LH.US,D,20220120,000000,232.042,235.767,228.91,229.275,839245.38783287,0
+LH.US,D,20220121,000000,230.899,232.982,229.283,229.868,2350256.6346557,0
+LH.US,D,20220124,000000,230.503,231.178,223.644,230.357,1245119.2861221,0
+LH.US,D,20220125,000000,227.649,230.273,224.585,226.887,1091869.98227,0
+LH.US,D,20220126,000000,225.576,230.216,224.263,225.829,921449.89468889,0
+LH.US,D,20220127,000000,226.397,228.725,223.705,224.924,932367.41308984,0
+LH.US,D,20220128,000000,223.324,228.826,220.531,228.605,1068728.2930115,0
+LH.US,D,20220131,000000,227.344,230.265,224.764,229.689,1115986.344473,0
+LH.US,D,20220201,000000,231.078,231.594,226.346,231.044,1030315.5461996,0
+LH.US,D,20220202,000000,230.281,233.414,228.318,231.229,823727.41313356,0
+LH.US,D,20220203,000000,230.07,237.358,230.07,235.336,1128525.9549381,0
+LH.US,D,20220204,000000,234.133,237.307,233.55,234.87,586607.79775653,0
+LH.US,D,20220207,000000,234.786,235.741,231.451,232.397,634255.71839591,0
+LH.US,D,20220208,000000,231.475,236.918,230.975,235.47,1345190.4341184,0
+LH.US,D,20220209,000000,237.002,239.455,236.96,238.4,986966.8193121,0
+LH.US,D,20220210,000000,242.996,245.636,233.719,238.856,2380960.6045423,0
+LH.US,D,20220211,000000,239.93,242.378,229.877,233.837,2019229.3485573,0
+LH.US,D,20220214,000000,232.923,235.825,229.664,230.808,1003629.5916881,0
+LH.US,D,20220215,000000,231.908,233.642,221.987,223.984,2012726.8032398,0
+LH.US,D,20220216,000000,223.46,229.138,221.309,228.216,1363537.9139114,0
+LH.US,D,20220217,000000,227.598,228.073,221.175,221.699,1083142.8197954,0
+LH.US,D,20220218,000000,221.555,225.999,221.149,223.857,915137.55827332,0
+LH.US,D,20220222,000000,223.883,226.651,223.07,225.593,1090460.546121,0
+LH.US,D,20220223,000000,225.973,230.405,225.499,227.252,1950142.1674027,0
+LH.US,D,20220224,000000,224.297,230.13,223.341,229.985,1144843.7521629,0
+LH.US,D,20220225,000000,230.232,235.58,229.546,234.15,685795.24228308,0
+LH.US,D,20220228,000000,230.688,232.5,227.421,229.605,1299279.203453,0
+LH.US,D,20220301,000000,228.885,231.247,226.303,227.734,1146846.2620308,0
+LH.US,D,20220302,000000,227.235,232.004,224.776,228.91,2332509.3171123,0
+LH.US,D,20220303,000000,231.738,231.738,226.269,228.919,1167588.483713,0
+LH.US,D,20220304,000000,227.404,228.42,224.78,227.811,1208872.0853798,0
+LH.US,D,20220307,000000,227.632,228.259,222.46,225.787,1286231.581635,0
+LH.US,D,20220308,000000,224.475,225.152,218.982,219.922,1151237.6066792,0
+LH.US,D,20220309,000000,224.671,226.295,220.87,224.839,950517.59545038,0
+LH.US,D,20220310,000000,221.945,225.834,221.119,225.339,652767.41581225,0
+LH.US,D,20220311,000000,225.956,228.416,224.559,224.721,733004.85545285,0
+LH.US,D,20220314,000000,225.956,227.979,223.527,224.864,900974.6743224,0
+LH.US,D,20220315,000000,226.084,230.285,225.919,229.834,675343.20405203,0
+LH.US,D,20220316,000000,230.4,232.949,229.071,231.942,714392.73718768,0
+LH.US,D,20220317,000000,231.458,233.456,229.808,232.204,706891.8904906,0
+LH.US,D,20220318,000000,231.366,233.151,228.411,232.966,1599704.1219354,0
+LH.US,D,20220321,000000,232.779,235.877,232.398,234.176,666658.57276046,0
+LH.US,D,20220322,000000,234.599,238.036,233.164,234.835,638629.3417181,0
+LH.US,D,20220323,000000,233.811,234.217,228.614,229.968,1198502.7466713,0
+LH.US,D,20220324,000000,231.01,231.331,228.768,229.756,701851.94530086,0
+LH.US,D,20220325,000000,231.061,232.208,229.426,231.89,1019993.4643612,0
+LH.US,D,20220328,000000,231.704,233.973,229.851,233.973,569555.15620264,0
+LH.US,D,20220329,000000,234.556,236.495,233.236,234.252,630479.89447973,0
+LH.US,D,20220330,000000,233.895,233.93,225.986,227.691,1190869.5807382,0
+LH.US,D,20220331,000000,227.379,228.974,223.163,223.172,1071777.5425508,0
+LH.US,D,20220401,000000,223.781,224.01,220.988,222.756,736499.5009923,0
+LH.US,D,20220404,000000,222.781,223.929,220.399,222.893,1248995.5308871,0
+LH.US,D,20220405,000000,222.554,227.159,222.356,223.671,852671.06461118,0
+LH.US,D,20220406,000000,222.605,224.662,221.14,224.204,782396.55459672,0
+LH.US,D,20220407,000000,223.291,230.306,223.291,230.138,835291.1692323,0
+LH.US,D,20220408,000000,230.426,235.427,229.713,234.252,901772.13400432,0
+LH.US,D,20220411,000000,233.575,235.988,230.281,230.586,794565.19863197,0
+LH.US,D,20220412,000000,229.469,233.066,226.853,227.404,556232.26311666,0
+LH.US,D,20220413,000000,226.667,228.623,225.813,227.632,555430.07774773,0
+LH.US,D,20220414,000000,228.614,229.456,226.092,227.726,1700809.0139637,0
+LH.US,D,20220418,000000,227.497,229.275,225.237,226.101,713128.61591411,0
+LH.US,D,20220419,000000,226.693,230.027,226.659,229.503,596372.24852847,0
+LH.US,D,20220420,000000,230.392,235.649,229.343,235.199,782749.79970027,0
+LH.US,D,20220421,000000,236.155,237.61,233.447,233.871,583019.81989875,0
+LH.US,D,20220422,000000,231.434,232.229,226.93,227.285,740920.38118453,0
+LH.US,D,20220425,000000,225.754,227.196,218.906,223.544,796899.68801194,0
+LH.US,D,20220426,000000,221.022,221.259,211.577,211.702,2108710.2319778,0
+LH.US,D,20220427,000000,211.711,216.48,208.208,214.183,1961746.0918408,0
+LH.US,D,20220428,000000,202.628,205.802,196.382,203.704,2160019.3786235,0
+LH.US,D,20220429,000000,203.305,211.329,203.069,203.382,1342618.4789665,0
+LH.US,D,20220502,000000,202.9,205.879,201.77,205.693,1460673.2288565,0
+LH.US,D,20220503,000000,204.423,212.32,204.075,207.639,1006538.252039,0
+LH.US,D,20220504,000000,205.938,215.833,205.515,214.741,981065.61766586,0
+LH.US,D,20220505,000000,213.083,215.291,209.08,213.26,906905.41151239,0
+LH.US,D,20220506,000000,211.965,213.963,210.103,212.869,664804.92203314,0
+LH.US,D,20220509,000000,210.789,210.984,203.746,204.212,803742.4827937,0
+LH.US,D,20220510,000000,205.532,206.471,201.461,203.687,773527.62151201,0
+LH.US,D,20220511,000000,202.645,205.718,201.122,201.952,817726.97206025,0
+LH.US,D,20220512,000000,200.039,207.36,200.039,207.072,1070739.0728317,0
+LH.US,D,20220513,000000,207.41,209.921,205.727,207.055,585540.97391536,0
+LH.US,D,20220516,000000,205.575,207.014,201.663,205.16,740697.09247359,0
+LH.US,D,20220517,000000,206.633,211.169,206.612,209.705,1054242.8809225,0
+LH.US,D,20220518,000000,208.178,210.605,204.985,205.817,596691.15378727,0
+LH.US,D,20220519,000000,204.128,211.225,203.864,209.195,705540.81182287,0
+LH.US,D,20220520,000000,210.418,212.225,206.14,210.996,960026.34826717,0
+LH.US,D,20220523,000000,212.676,212.999,210.111,211.802,709225.55939962,0
+LH.US,D,20220524,000000,212.039,214.021,210.195,211.504,1724590.2666545,0
+LH.US,D,20220525,000000,211.853,212.577,208.262,210.02,794940.7041168,0
+LH.US,D,20220526,000000,210.631,213.877,210.631,212.353,671721.94411787,0
+LH.US,D,20220527,000000,213.491,219.586,212.225,218.908,765402.64609658,0
+LH.US,D,20220531,000000,214.205,216.717,208.932,209.442,3107420.1955644,0
+LH.US,D,20220601,000000,208.092,210.928,205.834,208.644,925074.25576395,0
+LH.US,D,20220602,000000,209.509,211.504,206.917,211.199,647720.43136964,0
+LH.US,D,20220603,000000,209.315,209.753,204.696,206.835,794060.74681506,0
+LH.US,D,20220606,000000,207.455,208.873,205.108,205.418,817369.60241014,0
+LH.US,D,20220607,000000,203.432,208.712,203.432,208.398,895668.13243956,0
+LH.US,D,20220608,000000,207.132,207.472,200.978,201.497,1182677.927386,0
+LH.US,D,20220609,000000,200.537,202.888,194.62,195.071,2025943.2478203,0
+LH.US,D,20220610,000000,192.609,193.784,188.921,190.639,1072100.1604325,0
+LH.US,D,20220613,000000,186.089,188.033,182.879,183.764,1056185.5377463,0
+LH.US,D,20220614,000000,183.312,183.669,180.308,181.546,1085182.8991113,0
+LH.US,D,20220615,000000,182.667,187.481,182.303,185.876,1042993.2461504,0
+LH.US,D,20220616,000000,181.615,185.809,180.511,185.181,1194678.0947658,0
+LH.US,D,20220617,000000,186.36,193.313,185.991,192.038,2575086.0796164,0
+LH.US,D,20220621,000000,194.908,196.368,193.356,194.857,1482847.0302542,0
+LH.US,D,20220622,000000,194.509,199.18,194.102,198.016,1144575.8940194,0
+LH.US,D,20220623,000000,199.026,204.883,198.449,203.415,1014146.667295,0
+LH.US,D,20220624,000000,204.867,205.918,202.625,205.91,921898.39915686,0
+LH.US,D,20220627,000000,204.883,206.063,202.812,204.85,722170.47344086,0
+LH.US,D,20220628,000000,206.826,206.955,200.113,200.307,716625.68225038,0
+LH.US,D,20220629,000000,200.529,204.671,199.85,203.737,876764.95329498,0
+LH.US,D,20220630,000000,201.615,201.917,198.176,198.948,1021437.2372286,0
+LH.US,D,20220701,000000,199.765,204.985,199.527,204.536,513640.61873077,0
+LH.US,D,20220705,000000,201.76,204.076,199.841,203.729,643622.20988001,0
+LH.US,D,20220706,000000,203.321,207.876,203.321,207.032,777174.2837355,0
+LH.US,D,20220707,000000,206.166,208.618,205.741,207.463,745704.32481187,0
+LH.US,D,20220708,000000,206.693,209.417,205.869,207.081,431993.06780595,0
+LH.US,D,20220711,000000,206.174,207.601,205.401,205.97,458736.93744634,0
+LH.US,D,20220712,000000,205.876,207.71,202.808,203.66,519617.73164779,0
+LH.US,D,20220713,000000,201.445,204.634,200.689,203.983,645497.56734234,0
+LH.US,D,20220714,000000,201.48,204.45,199.833,204.051,691692.38071276,0
+LH.US,D,20220715,000000,207.42,208.16,203.974,207.566,682164.81089151,0
+LH.US,D,20220718,000000,207.915,208.652,203.763,204.484,779949.62430163,0
+LH.US,D,20220719,000000,206.767,209.044,205.236,208.78,594898.25550981,0
+LH.US,D,20220720,000000,208.923,210.291,207.71,208.22,659430.81361405,0
+LH.US,D,20220721,000000,209.119,211.573,207.973,211.454,851610.18994647,0
+LH.US,D,20220722,000000,212.293,213.55,207.846,209.119,610819.94612603,0
+LH.US,D,20220725,000000,209.323,210.507,208.432,209.586,478844.02069051,0
+LH.US,D,20220726,000000,209.56,209.866,207.395,209.612,626958.38659969,0
+LH.US,D,20220727,000000,209.044,212.947,207.528,211.777,857937.16540516,0
+LH.US,D,20220728,000000,210.868,215.817,204.867,214.247,1143863.2110642,0
+LH.US,D,20220729,000000,214.984,223.368,213.805,222.575,1260687.8502682,0
+LH.US,D,20220801,000000,221.454,222.863,217.964,218.966,896181.73536266,0
+LH.US,D,20220802,000000,218.388,218.644,214.025,214.34,763087.89897755,0
+LH.US,D,20220803,000000,215.741,218.007,214.476,214.587,758020.19307115,0
+LH.US,D,20220804,000000,215.367,217.727,213.865,214.256,474775.24890977,0
+LH.US,D,20220805,000000,212.879,216.785,212.319,216.19,693256.74924918,0
+LH.US,D,20220808,000000,217.201,218.925,216.692,217.158,461804.4191247,0
+LH.US,D,20220809,000000,216.471,218.78,214.331,214.645,555784.33014577,0
+LH.US,D,20220810,000000,216.504,220.104,216.471,219.96,493089.43387648,0
+LH.US,D,20220811,000000,220.631,222.991,218.419,219.646,504330.97675532,0
+LH.US,D,20220812,000000,219.799,220.665,218.126,220.223,511810.02482595,0
+LH.US,D,20220815,000000,220.053,223.008,219.323,220.843,358503.08624465,0
+LH.US,D,20220816,000000,219.577,221.309,218.966,219.995,316195.6344482,0
+LH.US,D,20220817,000000,218.624,219.245,213.924,215.626,502256.67505825,0
+LH.US,D,20220818,000000,215.541,215.993,211.856,213.175,556011.65791585,0
+LH.US,D,20220819,000000,213.779,214.621,211.226,212.23,521109.68467104,0
+LH.US,D,20220822,000000,211.115,212.898,207.165,207.276,485901.11067174,0
+LH.US,D,20220823,000000,206.723,206.815,202.909,203.325,837108.16344497,0
+LH.US,D,20220824,000000,203.53,203.53,196.967,198.175,1175533.1364876,0
+LH.US,D,20220825,000000,199.359,201.845,196.78,201.803,958646.58207288,0
+LH.US,D,20220826,000000,200.508,201.427,194.726,195.077,547910.8195901,0
+LH.US,D,20220829,000000,194.047,197.154,193.101,195.511,477983.52796938,0
+LH.US,D,20220830,000000,196.26,196.286,193.894,194.098,592183.49865342,0
+LH.US,D,20220831,000000,194.753,195.226,189.868,191.765,874643.84891808,0
+LH.US,D,20220901,000000,191.417,193.367,190.263,193.315,471106.74323055,0
+LH.US,D,20220902,000000,193.928,194.958,191.332,192.166,451524.23527084,0
+LH.US,D,20220906,000000,191.536,195.519,191.298,192.472,685643.8665763,0
+LH.US,D,20220907,000000,193.026,197.955,192.668,197.444,744990.49537801,0
+LH.US,D,20220908,000000,196.941,202.892,196.869,202.833,933560.53183416,0
+LH.US,D,20220909,000000,202.841,204.629,202.483,202.875,526903.38168708,0
+LH.US,D,20220912,000000,203.148,205.752,202.887,205.385,487061.7296198,0
+LH.US,D,20220913,000000,201.862,201.87,194.128,194.455,739792.37913795,0
+LH.US,D,20220914,000000,194.446,194.745,188.089,189.799,1044733.2605859,0
+LH.US,D,20220915,000000,191.356,194.056,190.318,190.787,750831.18101542,0
+LH.US,D,20220916,000000,190.123,191.769,188.387,190.676,1312403.9422715,0
+LH.US,D,20220919,000000,188.437,190.399,187.679,190.302,604727.11113056,0
+LH.US,D,20220920,000000,188.395,188.395,185.849,187.459,595063.90114396,0
+LH.US,D,20220921,000000,188.301,189.338,181.524,181.661,650624.42177805,0
+LH.US,D,20220922,000000,180.682,182.154,179.107,181.346,560609.49451778,0
+LH.US,D,20220923,000000,180.648,181.813,177.588,180.18,508147.87346364,0
+LH.US,D,20220926,000000,179.533,180.58,177.583,179.133,567001.12174087,0
+LH.US,D,20220927,000000,180.266,181.346,175.447,175.907,553658.70270029,0
+LH.US,D,20220928,000000,177.694,181.209,176.434,180.486,718865.9966068,0
+LH.US,D,20220929,000000,178.954,179.636,176.588,177.064,869744.11042378,0
+LH.US,D,20220930,000000,177.873,179.818,174.162,174.348,845924.40353121,0
+LH.US,D,20221003,000000,176.136,181.312,175.157,180.299,886563.6874464,0
+LH.US,D,20221004,000000,181.925,184.674,181.925,183.883,712331.05408852,0
+LH.US,D,20221005,000000,181.813,184.467,179.822,183.048,565627.87928106,0
+LH.US,D,20221006,000000,182.145,182.145,178.307,178.997,710929.61845589,0
+LH.US,D,20221007,000000,177.115,177.873,173.532,175.03,1178570.9508598,0
+LH.US,D,20221010,000000,175.575,176.447,173.873,175.115,562149.54658348,0
+LH.US,D,20221011,000000,174.511,175.643,171.77,173.916,963473.48820405,0
+LH.US,D,20221012,000000,174.288,175.685,172.434,174.365,655289.21716545,0
+LH.US,D,20221013,000000,171.481,179.278,170.526,178.163,637242.0624093,0
+LH.US,D,20221014,000000,179.925,181.653,177.626,177.626,741895.11994466,0
+LH.US,D,20221017,000000,179.908,181.619,179.474,180.836,638784.46390606,0
+LH.US,D,20221018,000000,184.709,185.16,180.308,181.312,601970.05377113,0
+LH.US,D,20221019,000000,180.282,180.282,175.89,177.762,902209.72365007,0
+LH.US,D,20221020,000000,178.375,183.312,177.311,179.753,1109575.2086579,0
+LH.US,D,20221021,000000,179.243,181.722,175.92,180.223,2283264.0417563,0
+LH.US,D,20221024,000000,182.283,184.572,181.679,182.776,829579.41158453,0
+LH.US,D,20221025,000000,183.27,195.2,183.27,194.268,1758361.2006244,0
+LH.US,D,20221026,000000,194.259,198.116,193.894,195.75,1319864.5606309,0
+LH.US,D,20221027,000000,182.061,188.076,176.008,184.13,1837551.1242345,0
+LH.US,D,20221028,000000,183.168,191.557,181.856,190.932,1345967.9145225,0
+LH.US,D,20221031,000000,189.748,193.255,188.863,188.863,1084139.0931898,0
+LH.US,D,20221101,000000,190.063,191.159,188.387,189.459,759300.88001898,0
+LH.US,D,20221102,000000,189.083,196.184,187.968,191.178,1261769.0038734,0
+LH.US,D,20221103,000000,188.173,191.605,187.127,190.326,1216892.5210254,0
+LH.US,D,20221104,000000,192.268,194.115,188.003,194.081,1315057.6246639,0
+LH.US,D,20221107,000000,195.774,199.622,193.783,199.001,1026596.8274491,0
+LH.US,D,20221108,000000,198.064,201.436,197.743,200.551,1027987.6906419,0
+LH.US,D,20221109,000000,199.562,201.019,196.115,196.252,1139302.5599733,0
+LH.US,D,20221110,000000,202.023,207.268,201.265,206.918,1124147.554863,0
+LH.US,D,20221111,000000,207.208,213.26,206.041,211.94,1114067.3208617,0
+LH.US,D,20221114,000000,211.208,212.094,208.672,208.672,921901.48015449,0
+LH.US,D,20221115,000000,209.795,212.213,207.633,209.225,688981.23340974,0
+LH.US,D,20221116,000000,210.224,210.505,206.877,208.149,600877.75328409,0
+LH.US,D,20221117,000000,205.563,206.98,194.83,198.903,2101228.550801,0
+LH.US,D,20221118,000000,200.841,202.326,194.05,196.521,1108144.9247534,0
+LH.US,D,20221121,000000,195.232,201.925,194.847,201.387,1069912.1901922,0
+LH.US,D,20221122,000000,202.6,203.176,200.636,202.13,750845.36763811,0
+LH.US,D,20221123,000000,202.464,204.128,201.909,203.445,553432.94662795,0
+LH.US,D,20221125,000000,204.034,206.083,203.736,206.075,247206.80384208,0
+LH.US,D,20221128,000000,205.289,205.912,203.035,203.505,568579.86542414,0
+LH.US,D,20221129,000000,203.445,206.185,202.36,204.717,736045.14602439,0
+LH.US,D,20221130,000000,204.316,205.529,193.192,205.503,1954121.1882024,0
+LH.US,D,20221201,000000,207.705,209.144,205.503,206.416,666751.3892272,0
+LH.US,D,20221202,000000,203.974,206.535,202.771,206.245,877347.67336526,0
+LH.US,D,20221205,000000,204.384,204.923,199.684,201.823,792897.62757776,0
+LH.US,D,20221206,000000,201.677,202.84,199.057,199.91,699651.31205941,0
+LH.US,D,20221207,000000,199.961,201.592,198.903,199.51,851173.20736322,0
+LH.US,D,20221208,000000,200.082,201.559,197.443,201.217,612227.40091284,0
+LH.US,D,20221209,000000,200.978,201.644,198.962,199.407,513049.75251606,0
+LH.US,D,20221212,000000,197.494,197.494,192.628,194.276,1178943.7689812,0
+LH.US,D,20221213,000000,198.801,199.585,195.07,197.332,703010.5266517,0
+LH.US,D,20221214,000000,196.368,199.792,194.437,196.896,842822.0218531,0
+LH.US,D,20221215,000000,194.379,198.57,193.447,195.762,1077796.0372705,0
+LH.US,D,20221216,000000,193.302,194.677,192.175,193.798,1342226.4291808,0
+LH.US,D,20221219,000000,192.952,196.103,190.289,195.522,849289.79834495,0
+LH.US,D,20221220,000000,195.377,197.46,192.926,193.618,902088.49966683,0
+LH.US,D,20221221,000000,195.65,198.674,194.916,198.016,731630.61331926,0
+LH.US,D,20221222,000000,196.658,198.066,194.626,197.827,485965.20641004,0
+LH.US,D,20221223,000000,197.435,198.373,195.762,197.776,439033.41788201,0
+LH.US,D,20221227,000000,197.579,199.269,196.692,198.894,398460.47733918,0
+LH.US,D,20221228,000000,199.62,201.021,196.778,197.452,409935.4513143,0
+LH.US,D,20221229,000000,198.706,201.85,198.51,201.055,439115.40708057,0
+LH.US,D,20221230,000000,200.389,201.268,199.33,201.046,780506.71712734,0
+LH.US,D,20230103,000000,201.918,203.364,200.175,203.009,778794.31415177,0
+LH.US,D,20230104,000000,205.247,206.023,203.009,204.649,711371.08235594,0
+LH.US,D,20230105,000000,202.754,205.281,201.259,204.88,776292.47232153,0
+LH.US,D,20230106,000000,206.604,207.975,204.154,207.483,564056.40421235,0
+LH.US,D,20230109,000000,208.722,209.73,206.69,207.85,693890.98522368,0
+LH.US,D,20230110,000000,208.03,209.809,207.936,209.422,437763.75657865,0
+LH.US,D,20230111,000000,211.437,217.225,211.437,217.045,1125829.994882,0
+LH.US,D,20230112,000000,217.319,217.447,213.767,215.432,822318.86584264,0
+LH.US,D,20230113,000000,214.612,216.692,212.887,214.903,704405.51430143,0
+LH.US,D,20230117,000000,215.142,217.942,214.056,217.507,776366.26260023,0
+LH.US,D,20230118,000000,217.917,218.271,214.288,214.595,661251.08527832,0
+LH.US,D,20230119,000000,214.288,215.91,213.212,215.654,439568.69022116,0
+LH.US,D,20230120,000000,216.166,218.643,214.698,218.216,591985.4390635,0
+LH.US,D,20230123,000000,218.403,220.205,216.91,220.127,518791.33896355,0
+LH.US,D,20230124,000000,218.199,221.041,216.653,216.849,514750.44274897,0
+LH.US,D,20230125,000000,215.594,217.43,214.39,216.601,460853.08616644,0
+LH.US,D,20230126,000000,217.131,217.849,215.526,217.036,407095.11122145,0
+LH.US,D,20230127,000000,215.91,217.866,213.966,217.114,559774.22549916,0
+LH.US,D,20230130,000000,216.149,217.438,214.036,214.399,434704.38819823,0
+LH.US,D,20230131,000000,214.347,215.889,213.477,215.252,698922.77946652,0
+LH.US,D,20230201,000000,213.605,215.129,209.506,213.562,875034.4066917,0
+LH.US,D,20230202,000000,213.255,218.574,211.18,217.703,992882.16687407,0
+LH.US,D,20230203,000000,216.772,216.849,211.796,212.879,562892.15759284,0
+LH.US,D,20230206,000000,210.864,212.947,207.688,208.747,1242391.6959213,0
+LH.US,D,20230207,000000,207.474,211.761,207.133,211.086,565092.98193695,0
+LH.US,D,20230208,000000,210.403,211.94,209.601,209.994,618684.6359363,0
+LH.US,D,20230209,000000,211.607,211.957,207.474,207.808,519900.53569259,0
+LH.US,D,20230210,000000,207.356,211.031,206.698,209.934,706800.77017354,0
+LH.US,D,20230213,000000,210.028,212.129,209.874,211.846,593234.01743009,0
+LH.US,D,20230214,000000,211.42,211.797,207.309,208.209,862543.93792874,0
+LH.US,D,20230215,000000,207.107,212.717,206.613,211.94,1004375.8812374,0
+LH.US,D,20230216,000000,204.906,220.248,203.24,218.643,1546269.4338057,0
+LH.US,D,20230217,000000,219.249,220.495,217.02,218.788,955889.81175963,0
+LH.US,D,20230221,000000,216.422,217.746,210.804,211.154,703359.5663827,0
+LH.US,D,20230222,000000,210.641,210.641,202.447,207.55,1628290.3192478,0
+LH.US,D,20230223,000000,208.235,210.975,207.036,209.785,743613.15484093,0
+LH.US,D,20230224,000000,208.261,209.21,205.327,207.473,654444.36937896,0
+LH.US,D,20230227,000000,209.605,209.605,204.801,206.06,681083.35717741,0
+LH.US,D,20230228,000000,205.435,205.747,203.602,204.956,1332006.6152801,0
+LH.US,D,20230301,000000,204.014,205.674,203.516,203.688,453363.80641701,0
+LH.US,D,20230302,000000,202.361,205.461,201.384,205.041,859465.30694994,0
+LH.US,D,20230303,000000,206.565,206.711,204.381,204.947,447859.66132739,0
+LH.US,D,20230306,000000,204.672,204.998,201.89,203.029,805428.21946926,0
+LH.US,D,20230307,000000,203.055,203.277,197.874,198.234,730465.33701388,0
+LH.US,D,20230308,000000,197.797,198.713,196.23,196.906,640385.61729138,0
+LH.US,D,20230309,000000,197.266,198.148,191.854,191.932,610502.3020881,0
+LH.US,D,20230310,000000,191.401,193.811,188.866,190.587,1171766.2716654,0
+LH.US,D,20230313,000000,189.636,189.636,185.039,187.736,952184.40029913,0
+LH.US,D,20230314,000000,190.304,192.505,188.682,190.287,603226.50664818,0
+LH.US,D,20230315,000000,187.077,188.661,185.24,187.71,773348.15126076,0
+LH.US,D,20230316,000000,186.708,188.78,184.131,187.607,729921.11218643,0
+LH.US,D,20230317,000000,187.607,188.027,182.282,182.659,950308.81001397,0
+LH.US,D,20230320,000000,183.3,186.297,183.3,186.143,565191.49767756,0
+LH.US,D,20230321,000000,188.293,189.868,187.18,189.5,711293.67442294,0
+LH.US,D,20230322,000000,189.868,190.93,185.792,185.801,573857.051797,0
+LH.US,D,20230323,000000,185.947,186.939,183.043,183.797,544564.67599863,0
+LH.US,D,20230324,000000,183.035,187.18,181.717,187.016,844754.88650675,0
+LH.US,D,20230327,000000,189.594,189.722,187.273,188.189,519377.34369485,0
+LH.US,D,20230328,000000,187.521,189.782,187.521,188.961,639758.47408893,0
+LH.US,D,20230329,000000,190.767,191.067,189.252,189.936,364989.16877191,0
+LH.US,D,20230330,000000,191.897,192.685,190.485,192.402,436898.08572563,0
+LH.US,D,20230331,000000,193.353,196.701,193.353,196.444,708509.48560612,0
+LH.US,D,20230403,000000,196.958,198.456,196.084,197.36,476911.45705183,0
+LH.US,D,20230404,000000,197.712,198.653,197.154,197.471,748882.55917879,0
+LH.US,D,20230405,000000,196.838,200.931,196.268,200.375,578889.37965424,0
+LH.US,D,20230406,000000,200.752,201.213,198.139,198.807,494291.61559705,0
+LH.US,D,20230410,000000,198.302,199.09,197.061,198.807,382571.36786467,0
+LH.US,D,20230411,000000,199.51,200.494,198.982,199.304,478346.76244439,0
+LH.US,D,20230412,000000,200.409,200.487,196.572,197.197,469887.92033022,0
+LH.US,D,20230413,000000,197.745,198.752,196.676,198.456,459929.54027947,0
+LH.US,D,20230414,000000,198.49,199.251,195.716,196.384,523881.79682675,0
+LH.US,D,20230417,000000,196.298,198.473,195.768,198.208,492799.0848471,0
+LH.US,D,20230418,000000,198.842,199.595,196.526,197.154,462015.34616321,0
+LH.US,D,20230419,000000,196.461,198.088,194.723,198.045,612061.40111093,0
+LH.US,D,20230420,000000,196.923,198.747,196.041,198.26,572411.23562451,0
+LH.US,D,20230421,000000,199.629,200.485,198.628,199.51,610019.97407579,0
+LH.US,D,20230424,000000,200.083,200.781,198.486,199.09,841153.19258433,0
+LH.US,D,20230425,000000,197.429,198.357,187.573,189.577,1551148.2017538,0
+LH.US,D,20230426,000000,187.916,191.135,186.117,189.877,1060664.9920844,0
+LH.US,D,20230427,000000,189.543,192.711,186.674,192.394,1156713.6669423,0
+LH.US,D,20230428,000000,191.606,194.997,191.606,194.124,634106.01021587,0
+LH.US,D,20230501,000000,194.646,197.095,194.187,196.649,613416.12385737,0
+LH.US,D,20230502,000000,193.849,195.746,189.311,193.473,614357.42259326,0
+LH.US,D,20230503,000000,195.203,196.491,193.156,193.507,581583.64290943,0
+LH.US,D,20230504,000000,192.428,192.954,189.696,189.868,556761.8521743,0
+LH.US,D,20230505,000000,191.434,192.642,189.83,191.684,495526.04830652,0
+LH.US,D,20230508,000000,191.255,191.563,188.754,190.578,593509.87453582,0
+LH.US,D,20230509,000000,190.339,191.148,189.722,190.759,750336.55040234,0
+LH.US,D,20230510,000000,192.65,193.182,190.476,191.384,576587.51884973,0
+LH.US,D,20230511,000000,189.911,191.106,187.924,188.446,883246.53047208,0
+LH.US,D,20230512,000000,188.31,189.483,186.665,189.037,610986.96582928,0
+LH.US,D,20230515,000000,188.858,191.812,188.541,190.861,560210.55585553,0
+LH.US,D,20230516,000000,189.526,189.825,186.057,186.314,659740.63459886,0
+LH.US,D,20230517,000000,186.667,187.277,184.278,186.495,623586.228,0
+LH.US,D,20230518,000000,186.229,186.229,182.826,185.636,944778.06,0
+LH.US,D,20230519,000000,186.478,187.753,185.851,186.271,580707.96,0
+LH.US,D,20230522,000000,186.942,189.003,185.318,187.818,539757.276,0
+LH.US,D,20230523,000000,187.294,189.124,185.404,188.05,827182.632,0
+LH.US,D,20230524,000000,186.658,186.692,183.333,185.284,693903.468,0
+LH.US,D,20230525,000000,184.192,185,180.786,183.308,822022.62,0
+LH.US,D,20230526,000000,183.823,185.438,182.869,185.223,693277.236,0
+LH.US,D,20230530,000000,184.57,185.366,181.757,182.07,585854.004,0
+LH.US,D,20230531,000000,181.271,183.759,179.588,182.586,1241354.784,0
+LH.US,D,20230601,000000,183.265,184.373,181.723,182.509,1027633.908,0
+LH.US,D,20230602,000000,184.089,187.655,183.655,186.409,754195.176,0
+LH.US,D,20230605,000000,186.753,188.492,185.954,187.096,538569.996,0
+LH.US,D,20230606,000000,186.881,188.23,185.722,187.216,644789.652,0
+LH.US,D,20230607,000000,187.285,190.49,186.847,189.45,595411.608,0
+LH.US,D,20230608,000000,189.467,190.163,187.517,189.639,635717.436,0
+LH.US,D,20230609,000000,188.299,188.72,186.4,186.916,520510.536,0
+LH.US,D,20230612,000000,186.632,193.771,186.632,192.912,829000.8,0
+LH.US,D,20230613,000000,193.393,196.959,193.299,196.735,685515.684,0
+LH.US,D,20230614,000000,197.698,199.648,194.622,195,843460.008,0
+LH.US,D,20230615,000000,195.395,198.299,194.485,198.076,876083.436,0
+LH.US,D,20230616,000000,199.493,202.199,199.091,201.263,1227179.592,0
+LH.US,D,20230620,000000,199.141,200.077,195.541,198.857,776192.448,0
+LH.US,D,20230621,000000,198.153,200.438,196.929,200.155,569166.9,0
+LH.US,D,20230622,000000,200.284,202.088,199.553,201.813,646813.848,0
+LH.US,D,20230623,000000,201.014,203.763,200.193,201.744,965685.828,0
+LH.US,D,20230626,000000,202.448,204.794,199.381,202.904,590259.744,0
+LH.US,D,20230627,000000,202.036,205.043,198.677,204.545,668630.7,0
+LH.US,D,20230628,000000,204.055,204.631,202.199,204.416,574478.232,0
+LH.US,D,20230629,000000,203.918,206.684,203.488,206.598,963627.876,0
+LH.US,D,20230630,000000,208.213,209.021,205.395,207.328,884488.68,0
+LH.US,D,20230703,000000,206.15,210,204.74,208.92,998851,0
+LH.US,D,20230705,000000,208.11,211.28,207.42,209.44,1178837,0
+LH.US,D,20230706,000000,208.34,210.735,206.79,209.46,1069154,0
+LH.US,D,20230707,000000,208.95,211.34,208.16,208.28,663702,0
+LH.US,D,20230710,000000,208.66,211.035,208.37,210.48,932856,0
+LH.US,D,20230711,000000,211.82,212.14,209.82,211.74,721078,0
+LH.US,D,20230712,000000,212.57,213.6,210.85,213.07,543558,0
+LH.US,D,20230713,000000,212.76,212.8,210.89,211.74,395128,0
+LH.US,D,20230714,000000,212.5,213.93,211.31,212.77,470059,0
+LH.US,D,20230717,000000,212.05,214.22,211,212.59,426093,0
+LH.US,D,20230718,000000,212.53,215.52,211.57,212.72,569472,0
+LH.US,D,20230719,000000,212,217.49,210.95,217.11,811513,0
+LH.US,D,20230720,000000,218,219.58,216.99,218.7,657812,0
+LH.US,D,20230721,000000,218.98,219.82,216.79,219.21,665385,0
+LH.US,D,20230724,000000,219.37,220.31,218.5,218.82,421171,0
+LH.US,D,20230725,000000,217.21,222.33,215.85,221.7,660648,0
+LH.US,D,20230726,000000,220.81,221.47,217.43,218.84,873075,0
+LH.US,D,20230727,000000,215.09,220.65,211.22,216.05,1650945,0
+LH.US,D,20230728,000000,218.14,219.32,210.38,214.64,711812,0
+LH.US,D,20230731,000000,214.8,215,212.165,213.93,728829,0
+LH.US,D,20230801,000000,211.82,214.77,210.6525,213.61,899784,0
+LH.US,D,20230802,000000,212.46,215.57,212.34,214.94,669509,0
+LH.US,D,20230803,000000,215.91,216.345,213.41,215.26,384880,0
+LH.US,D,20230804,000000,214.99,217.6899,214.56,215.23,518611,0
+LH.US,D,20230807,000000,215.52,215.94,213.61,214.4,326696,0
+LH.US,D,20230808,000000,212.76,214.245,211.165,213.87,381707,0
+LH.US,D,20230809,000000,214.9,218.13,214.88,216.22,507256,0
+LH.US,D,20230810,000000,216,218.12,213.39,214.02,763981,0
+LH.US,D,20230811,000000,213.64,218.05,212.9,218,743948,0
+LH.US,D,20230814,000000,217.6,219.31,217.375,217.99,861300,0
+LH.US,D,20230815,000000,217.47,218.66,215.865,216.16,985691,0
+LH.US,D,20230816,000000,216.74,216.825,214.4,215.11,968479,0
+LH.US,D,20230817,000000,214.91,215.56,211.82,212.9,910243,0
+LH.US,D,20230818,000000,212.69,215.2924,212.69,214.43,670055,0
+LH.US,D,20230821,000000,214.73,216.56,214.45,215.63,590234,0
+LH.US,D,20230822,000000,215.38,216.35,214.26,214.78,1562586,0
+LH.US,D,20230823,000000,215.58,217.42,213.38,214.94,633389,0
+LH.US,D,20230824,000000,214.57,216.8,212.115,212.49,624109,0
+LH.US,D,20230825,000000,213.47,214.04,211.7,212.19,512424,0
+LH.US,D,20230828,000000,212.7,213.95,210.71,212.24,1411771,0
+LH.US,D,20230829,000000,212.32,212.52,210.08,211.33,803547,0
+LH.US,D,20230830,000000,211.59,213.14,210.88,212.36,821068,0
+LH.US,D,20230831,000000,213.4,213.52,207.91,208.1,837872,0
+LH.US,D,20230901,000000,208.8,209.87,205.94,206.58,766023,0
+LH.US,D,20230905,000000,206.1,206.1,201.645,204.45,864515,0
+LH.US,D,20230906,000000,203.14,204.93,201.34,204.6,897385,0
+LH.US,D,20230907,000000,205.06,205.49,203.43,205.25,812151,0
+LH.US,D,20230908,000000,204.53,205.31,202.87,203.31,583350,0
+LH.US,D,20230911,000000,203.33,204.32,201.89,201.93,468203,0
+LH.US,D,20230912,000000,201.92,203.47,201.09,201.59,899682,0
+LH.US,D,20230913,000000,201.51,204.7,201.51,204.51,1015245,0
+LH.US,D,20230914,000000,205.94,206.86,203.23,203.64,600315,0
+LH.US,D,20230915,000000,202.71,204.67,201.13,201.65,886099,0
+LH.US,D,20230918,000000,201.51,202.09,198.685,201.17,724616,0
+LH.US,D,20230919,000000,201.38,204.92,201.38,204.67,1230901,0
+LH.US,D,20230920,000000,205.5,206.36,204.15,205.2,850486,0
+LH.US,D,20230921,000000,204.7,207.57,203.9,205.14,1085355,0
+LH.US,D,20230922,000000,205.13,206.87,204.54,205.15,936012,0
+LH.US,D,20230925,000000,204.68,208.5,203.89,208.42,1018959,0
+LH.US,D,20230926,000000,207.67,208.73,205.32,205.36,938743,0
+LH.US,D,20230927,000000,206.11,206.8665,203.61,204.85,757100,0
+LH.US,D,20230928,000000,205.27,206.92,202.99,203.26,809340,0
+LH.US,D,20230929,000000,204.22,204.57,200.76,201.05,1090832,0
+LH.US,D,20231002,000000,199.99,200.58,196.81,199.56,1012293,0
+LH.US,D,20231003,000000,199.03,201.5,198.625,200.47,674077,0
+LH.US,D,20231004,000000,200.51,201.83,197.45,201.26,690525,0
+LH.US,D,20231005,000000,201.79,202.29,198.82,200.79,496074,0
+LH.US,D,20231006,000000,199.65,203.61,199.65,201.39,472905,0
+LH.US,D,20231009,000000,200.37,203.16,200.37,202.41,507878,0
+LH.US,D,20231010,000000,202.01,204.055,202.01,202.58,544261,0
+LH.US,D,20231011,000000,202.54,202.54,198.23,199.89,902621,0
+LH.US,D,20231012,000000,200.03,200.03,196.67,197.87,811212,0
+LH.US,D,20231013,000000,197.27,201.71,197.27,201.56,741375,0
+LH.US,D,20231016,000000,202.33,203.48,199.96,201.34,717355,0
+LH.US,D,20231017,000000,200.39,204.43,199.75,202.95,753924,0
+LH.US,D,20231018,000000,202.92,203.525,201.55,201.75,687343,0
+LH.US,D,20231019,000000,201.99,202.71,199.265,199.43,674764,0
+LH.US,D,20231020,000000,200.41,201.28,199.321,199.86,570520,0
+LH.US,D,20231023,000000,199.15,201.59,197.9,197.93,892308,0
+LH.US,D,20231024,000000,197.68,200.28,197.05,198.65,928505,0
+LH.US,D,20231025,000000,197.8,198.485,195.12,197.69,1371568,0
+LH.US,D,20231026,000000,199.48,207.79,196.345,205.92,1634606,0
+LH.US,D,20231027,000000,204.89,206.31,198.915,198.96,1225672,0
+LH.US,D,20231030,000000,199.16,200.02,195.01,198.16,946382,0
+LH.US,D,20231031,000000,199.58,200.71,197.9,199.73,879091,0
+LH.US,D,20231101,000000,199.02,205.15,198.26,203.95,1020900,0
+LH.US,D,20231102,000000,204.4,207.225,203.55,205.16,744695,0
+LH.US,D,20231103,000000,207.84,211.15,207.5888,210.22,643800,0
+LH.US,D,20231106,000000,210.44,211.545,208.99,209.54,628190,0
+LH.US,D,20231107,000000,209.04,209.04,206.85,206.97,799046,0
+LH.US,D,20231108,000000,207.93,207.93,204.7601,205.84,749173,0
+LH.US,D,20231109,000000,205.64,206.22,203.97,204.28,527221,0
+LH.US,D,20231110,000000,205.12,205.39,202.88,204.78,650756,0
+LH.US,D,20231113,000000,205.03,206.375,204.16,204.41,646072,0
+LH.US,D,20231114,000000,206.2,209.5,205.6668,208.04,766662,0
+LH.US,D,20231115,000000,208.18,211.66,208.18,209.92,913656,0
+LH.US,D,20231116,000000,210.95,210.95,208.245,210.73,705864,0
+LH.US,D,20231117,000000,212.33,212.537,211.03,211.72,1287260,0
+LH.US,D,20231120,000000,210.97,213.12,209.93,211.1,817742,0
+LH.US,D,20231121,000000,211.93,212.94,210.78,212.37,584888,0
+LH.US,D,20231122,000000,213.24,213.7,211.57,211.6,615485,0
+LH.US,D,20231124,000000,212.11,212.8,210.61,212.72,221423,0
+LH.US,D,20231127,000000,212.67,213.7,211.79,212.76,668224,0
+LH.US,D,20231128,000000,212.81,214.64,212,212.33,1187238,0
+LH.US,D,20231129,000000,212.69,214.5,212.36,214.09,756373,0
+LH.US,D,20231130,000000,214.28,216.98,212.4701,216.91,1410320,0
+LH.US,D,20231201,000000,217.23,219.78,216.69,218.97,840951,0
+LH.US,D,20231204,000000,218.21,222.4898,217.4,222,1438157,0
+LH.US,D,20231205,000000,222.15,222.76,216.87,217.02,598214,0
+LH.US,D,20231206,000000,217.2,219.4,217.04,217.87,521481,0
+LH.US,D,20231207,000000,218.61,219.266,217.09,217.63,506300,0
+LH.US,D,20231208,000000,217.62,217.62,215.68,216.6,508685,0
+LH.US,D,20231211,000000,216.21,217.71,214.79,216.15,701186,0
+LH.US,D,20231212,000000,216.95,219.5,215.36,217.55,1098140,0
+LH.US,D,20231213,000000,217.46,221.51,217.21,221.47,659639,0
+LH.US,D,20231214,000000,222.42,223.8,220.01,223.06,913021,0
+LH.US,D,20231215,000000,221.35,222.74,218.1,219.5,2135770,0
+LH.US,D,20231218,000000,221.01,221.36,218.26,219.93,702430,0
+LH.US,D,20231219,000000,220.92,224.96,219.22,224.05,1064054,0
+LH.US,D,20231220,000000,223.45,223.77,220.09,220.19,613781,0
+LH.US,D,20231221,000000,221,223.15,220.2822,222.15,673848,0
+LH.US,D,20231222,000000,223.38,225.265,223.2801,224.02,458866,0
+LH.US,D,20231226,000000,223.51,225.81,222.43,225.35,272317,0
+LH.US,D,20231227,000000,224.99,226.77,224.99,226.66,410699,0
+LH.US,D,20231228,000000,226.47,227.8422,226.47,227.06,421440,0
+LH.US,D,20231229,000000,226.6,227.41,226.1,227.29,326080,0
+LH.US,D,20240102,000000,226.61,234.09,226.065,232.56,614932,0
+LH.US,D,20240103,000000,232.3,232.3,226.69,226.7,1231807,0
+LH.US,D,20240104,000000,226.71,227.73,224.79,225.22,547083,0
+LH.US,D,20240105,000000,224.22,226.945,223.47,225.42,638296,0
+LH.US,D,20240108,000000,225.21,226.085,223.66,225.99,543384,0
+LH.US,D,20240109,000000,225,228.33,224.02,228.19,644956,0
+LH.US,D,20240110,000000,228.12,229.71,223.45,225.37,1021184,0
+LH.US,D,20240111,000000,225.21,225.21,220.61,222.97,510224,0
+LH.US,D,20240112,000000,223.29,225.5,221.35,223.48,534099,0
+LH.US,D,20240116,000000,221.94,222.96,220.17,221.77,1023981,0
+LH.US,D,20240117,000000,221.06,225.38,220.63,223,660124,0
+LH.US,D,20240118,000000,221.38,228.105,220.42,227.32,834738,0
+LH.US,D,20240119,000000,228.31,228.31,223.855,226.15,744916,0
+LH.US,D,20240122,000000,226.28,228.43,224.86,225.77,478255,0
+LH.US,D,20240123,000000,226.13,227.37,224.135,226.69,527340,0
+LH.US,D,20240124,000000,226.87,228.39,223.07,223.35,555267,0
+LH.US,D,20240125,000000,225.1,226.81,222.085,226.65,482440,0
+LH.US,D,20240126,000000,228.58,229.54,224.78,224.92,641510,0
+LH.US,D,20240129,000000,224.65,227.29,223.65,227.14,910970,0
+LH.US,D,20240130,000000,227.58,228.22,225.54,226.35,440295,0
+LH.US,D,20240131,000000,227.56,227.56,221.79,222.3,789990,0
+LH.US,D,20240201,000000,218.28,224.32,213.281,224.29,765868,0
+LH.US,D,20240202,000000,223.01,223.805,220.92,221.54,617268,0
+LH.US,D,20240205,000000,220.57,221.325,218.845,219.64,582215,0
+LH.US,D,20240206,000000,219.77,223.18,219.77,222.28,466288,0
+LH.US,D,20240207,000000,223.77,224.4225,222.646,223.71,505867,0
+LH.US,D,20240208,000000,222.06,223.155,220.75,222.8,602466,0
+LH.US,D,20240209,000000,222.73,223.605,222.175,222.59,386765,0
+LH.US,D,20240212,000000,222.26,227.53,221.83,227.45,508804,0
+LH.US,D,20240213,000000,226.45,226.985,221.98,223.33,625239,0
+LH.US,D,20240214,000000,224.47,228.55,224.4,228.11,1074458,0
+LH.US,D,20240215,000000,227,229.46,218,222.13,1064014,0
+LH.US,D,20240216,000000,223.37,223.37,216,216.64,1151409,0
+LH.US,D,20240220,000000,215.29,217.78,214.71,215.67,857150,0
+LH.US,D,20240221,000000,215.3,218.1,214.01,217.93,803589,0
+LH.US,D,20240222,000000,217.51,218.32,214.04,217.77,979651,0
+LH.US,D,20240223,000000,218.56,219.49,216.55,219.16,939971,0
+LH.US,D,20240226,000000,218.91,221.1,214.9,215.47,1239848,0
+LH.US,D,20240227,000000,214.96,216.46,212.15,215.69,1075066,0
+LH.US,D,20240228,000000,215.66,215.71,213.86,214.8,642899,0
+LH.US,D,20240229,000000,215,216.09,212.23,215.83,1299213,0
+LH.US,D,20240301,000000,215.66,218.16,214.53,218,795916,0
+LH.US,D,20240304,000000,217.12,220.18,217.075,219.1,598141,0
+LH.US,D,20240305,000000,219.47,221.135,216.12,216.15,835504,0
+LH.US,D,20240306,000000,216.36,218.25,215.44,217.8,795343,0
+LH.US,D,20240307,000000,218.45,219.7,217.34,218.36,576042,0
+LH.US,D,20240308,000000,218.53,219.71,217.32,217.5,632404,0
+LH.US,D,20240311,000000,216.84,218.91,215.92,218.53,512858,0
+LH.US,D,20240312,000000,217.99,218.51,216.295,216.86,395554,0
+LH.US,D,20240313,000000,217.66,218.49,214.49,215.75,541043,0
+LH.US,D,20240314,000000,214.52,214.76,207.49,209.01,1582566,0
+LH.US,D,20240315,000000,206.37,211.01,206.37,209.21,1388743,0
+LH.US,D,20240318,000000,209.34,209.6,206.87,209.54,877597,0
+LH.US,D,20240319,000000,209.84,211.98,208.36,210.97,858086,0
+LH.US,D,20240320,000000,210.3,210.9,207.57,209.36,1168406,0
+LH.US,D,20240321,000000,210.51,212.04,209.55,211.29,568884,0
+LH.US,D,20240322,000000,211.29,213.34,210.19,213.26,806721,0
+LH.US,D,20240325,000000,215,215.316,212.3,213.75,520476,0
+LH.US,D,20240326,000000,213.75,214.4161,212.78,213.52,559147,0
+LH.US,D,20240327,000000,214.85,216.63,214.85,216.57,430701,0
+LH.US,D,20240328,000000,216.74,218.67,215.64,218.46,607583,0
+LH.US,D,20240401,000000,217.29,217.785,213.81,216.35,490616,0
+LH.US,D,20240402,000000,216.14,216.155,210.81,211.95,802911,0
+LH.US,D,20240403,000000,211.59,213.445,210.8,212.24,624121,0
+LH.US,D,20240404,000000,213.77,214.855,210.63,211.21,498931,0
+LH.US,D,20240405,000000,211,212.065,208.75,211.26,612676,0
+LH.US,D,20240408,000000,211.15,212.39,210.06,210.12,602421,0
+LH.US,D,20240409,000000,211.51,212.685,210,210.05,714111,0
+LH.US,D,20240410,000000,208.57,209.205,206.56,207.17,901940,0
+LH.US,D,20240411,000000,207.91,207.955,204.01,206.5,861295,0
+LH.US,D,20240412,000000,205.21,206.4,204.4,205.73,717036,0
+LH.US,D,20240415,000000,206.95,208.32,203,203.32,669066,0
+LH.US,D,20240416,000000,204.24,204.69,201.91,201.93,691528,0
+LH.US,D,20240417,000000,202.78,202.78,199.84,199.97,683299,0
+LH.US,D,20240418,000000,199.55,200.21,198.06,199.45,769005,0
+LH.US,D,20240419,000000,200.73,201.64,199.6501,201.5,768162,0
+LH.US,D,20240422,000000,202.25,203.89,200.67,203.07,685960,0
+LH.US,D,20240423,000000,204.76,210.63,203.22,207.97,925458,0
+LH.US,D,20240424,000000,206.82,208.14,205.54,207.94,793528,0
+LH.US,D,20240425,000000,204.77,204.82,196.11,198.35,2098112,0
+LH.US,D,20240426,000000,197.08,200.155,197.01,198.4,931317,0
+LH.US,D,20240429,000000,199,207.535,199,204.17,1415309,0
+LH.US,D,20240430,000000,203.21,204.5,200.925,201.37,890860,0
+LH.US,D,20240501,000000,200.76,204.09,198.43,201.32,765348,0
+LH.US,D,20240502,000000,201.57,201.645,199.11,200.25,599282,0
+LH.US,D,20240503,000000,201.12,202.92,199.68,201.32,555654,0
+LH.US,D,20240506,000000,202.41,203.09,199.385,201.04,813044,0
+LH.US,D,20240507,000000,201.99,202.5355,199.615,201.5,620897,0
+LH.US,D,20240508,000000,202.33,202.33,200.68,201.61,556886,0
+LH.US,D,20240509,000000,201.53,206.23,201.47,206.15,813688,0
+LH.US,D,20240510,000000,206.34,207.8,205.46,207.67,722931,0
+LH.US,D,20240513,000000,208.31,211.4,207.8451,210.37,792854,0
+LH.US,D,20240514,000000,211.34,212.16,208.6804,211.2,536448,0
+LH.US,D,20240515,000000,212.26,213.78,210.835,213.21,542275,0
+LH.US,D,20240516,000000,212.96,215.07,212.29,213.13,676626,0
+LH.US,D,20240517,000000,213.52,213.52,208.19,210.59,730919,0
+LH.US,D,20240520,000000,212.06,214.14,206.07,206.83,592475,0
+LH.US,D,20240521,000000,206.25,207.46,204.98,205.34,594249,0
+LH.US,D,20240522,000000,204.41,205.16,200.97,201.19,780917,0
+LH.US,D,20240523,000000,200.13,201.16,197.01,197.09,677754,0
+LH.US,D,20240524,000000,197.08,200.1799,196.19,199.65,724589,0
+LH.US,D,20240528,000000,199.31,199.57,196.14,196.19,743619,0
+LH.US,D,20240529,000000,195.21,195.21,192.3,192.5,942902,0
+LH.US,D,20240530,000000,192.51,194.35,192.39,193.44,1361640,0
+LH.US,D,20240531,000000,193.5,195.1,191.97,194.91,1255709,0
+LH.US,D,20240603,000000,194.91,197.94,194.81,195.01,614630,0
+LH.US,D,20240604,000000,194.89,197.51,193.115,196.68,726187,0
+LH.US,D,20240605,000000,196.75,199.545,195.77,198,662767,0
+LH.US,D,20240606,000000,196.94,199.7096,196.5205,198.41,429667,0
+LH.US,D,20240607,000000,197.83,199.19,195.84,196.6,471229,0
+LH.US,D,20240610,000000,196.1,196.56,192.5001,195.92,514959,0
+LH.US,D,20240611,000000,195.69,197.46,195.105,197.42,464887,0
+LH.US,D,20240612,000000,198.66,200,196.15,196.36,626340,0
+LH.US,D,20240613,000000,195.42,196.76,192.38,196.48,632442,0
+LH.US,D,20240614,000000,197.91,200.1,195.21,199.88,716109,0
+LH.US,D,20240617,000000,198.66,201.68,198.07,201.56,604254,0
+LH.US,D,20240618,000000,201.1,206.76,201.1,206.5,898878,0
+LH.US,D,20240620,000000,205.1,208.305,204.235,207.38,974385,0
+LH.US,D,20240621,000000,208.08,208.08,204.06,205.25,1070234,0
+LH.US,D,20240624,000000,205.88,209.41,204.48,208,638035,0
+LH.US,D,20240625,000000,207.35,208.32,206.21,207.84,599620,0
+LH.US,D,20240626,000000,206.63,206.63,202.69,203.24,500393,0
+LH.US,D,20240627,000000,202.99,205,202.51,204.9,464948,0
+LH.US,D,20240628,000000,205.18,205.47,201.87,203.51,712464,0
+LH.US,D,20240701,000000,204.52,207.515,201.72,203.13,541928,0
+LH.US,D,20240702,000000,203.13,203.92,201.94,202.73,420831,0
+LH.US,D,20240703,000000,203.29,204.55,200.745,203.86,408054,0
+LH.US,D,20240705,000000,204.63,206.34,202.255,204.58,308176,0
+LH.US,D,20240708,000000,204,204.84,202.06,202.96,471489,0
+LH.US,D,20240709,000000,201.7,202.95,199.35,199.35,582772,0
+LH.US,D,20240710,000000,199.68,200.76,198.96,200.37,383320,0
+LH.US,D,20240711,000000,201.94,206.5,200.9,206.25,709328,0
+LH.US,D,20240712,000000,207.27,210.295,205.95,206.17,490238,0
+LH.US,D,20240715,000000,206.16,210.87,206.16,207.49,403778,0
+LH.US,D,20240716,000000,208.27,216.72,208.27,216.5,590775,0
+LH.US,D,20240717,000000,216.38,219.73,215.74,215.78,525765,0
+LH.US,D,20240718,000000,214.12,218.23,213.18,214.65,475447,0
+LH.US,D,20240719,000000,216.32,216.32,210.27,211.37,585940,0
+LH.US,D,20240722,000000,211.99,216.53,211.45,214.34,594074,0
+LH.US,D,20240723,000000,214.68,214.68,205.98,207.09,725482,0
+LH.US,D,20240724,000000,208.44,211.72,208,209.49,508995,0
+LH.US,D,20240725,000000,210.27,215.42,209.35,209.72,470543,0
+LH.US,D,20240726,000000,211.07,213.58,209.95,210.9,395638,0
+LH.US,D,20240729,000000,211.97,213.35,210.65,210.75,561546,0
+LH.US,D,20240730,000000,210.94,214.74,210.11,213.06,677212,0
+LH.US,D,20240731,000000,212.83,217.329,209.54,215.44,848855,0
+LH.US,D,20240801,000000,220,234.22,219.2,233.39,1694760,0
+LH.US,D,20240802,000000,232.7,238.465,232.68,236,1194681,0
+LH.US,D,20240805,000000,232,232.84,227.6601,228.57,935141,0
+LH.US,D,20240806,000000,229.39,232.23,225.39,225.87,666170,0
+LH.US,D,20240807,000000,225,225,219.34,219.36,1149904,0
+LH.US,D,20240808,000000,219.12,226.7599,217.96,224.74,532634,0
+LH.US,D,20240809,000000,224.3,227.11,222.17,226.46,515293,0
+LH.US,D,20240812,000000,226.36,226.85,222.77,223.34,393440,0
+LH.US,D,20240813,000000,223.44,224.82,221.1,224.55,431367,0
+LH.US,D,20240814,000000,223.93,223.93,220.42,221.33,574007,0
+LH.US,D,20240815,000000,222.26,225.1,220.22,224.56,607963,0
+LH.US,D,20240816,000000,225,228.515,225,227.5,438285,0
+LH.US,D,20240819,000000,227.05,229.13,225.065,226.16,308798,0
+LH.US,D,20240820,000000,225.91,227.98,224.64,225.68,333453,0
+LH.US,D,20240821,000000,226.24,229.65,225.83,228.83,301955,0
+LH.US,D,20240822,000000,229.15,230.565,227.97,230.18,304729,0
+LH.US,D,20240823,000000,231.82,231.9,229.7,230.89,319299,0
+LH.US,D,20240826,000000,230.89,233.24,229.82,230.19,388701,0
+LH.US,D,20240827,000000,230.47,231.35,227.12,230.21,342356,0
+LH.US,D,20240828,000000,230.21,231.8,228.45,230.7,259913,0
+LH.US,D,20240829,000000,230.7,231.26,229.435,229.69,406788,0
+LH.US,D,20240830,000000,229.88,231.45,227.915,229.89,488578,0
+LH.US,D,20240903,000000,229.22,231.01,228.24,229.71,333038,0
+LH.US,D,20240904,000000,230.36,232.19,227.86,228.08,358064,0
+LH.US,D,20240905,000000,228.08,228.54,224.33,227.34,430449,0
+LH.US,D,20240906,000000,227.36,229.7,223.81,223.91,488233,0
+LH.US,D,20240909,000000,224.35,228.04,224.33,226.91,674937,0
+LH.US,D,20240910,000000,227.25,228.31,214.86,220.33,778864,0
+LH.US,D,20240911,000000,218.73,219.06,213.91,218.29,582686,0
+LH.US,D,20240912,000000,217.78,220.83,214.915,220.06,656676,0
+LH.US,D,20240913,000000,220.45,223.29,220.38,221.13,395515,0
+LH.US,D,20240916,000000,222.38,226.5,222.305,225.76,574992,0
+LH.US,D,20240917,000000,226.39,229.13,225.98,227.01,595630,0
+LH.US,D,20240918,000000,226.63,230.215,226.59,227.22,511552,0
+LH.US,D,20240919,000000,228.59,229.06,223.84,224.59,584269,0
+LH.US,D,20240920,000000,223.38,224.175,220.31,222.22,894372,0
+LH.US,D,20240923,000000,224.2,225.21,222.55,224.72,513362,0
+LH.US,D,20240924,000000,224.22,224.22,219.73,220.6,446391,0
+LH.US,D,20240925,000000,221.29,221.29,217.68,218.61,454060,0
+LH.US,D,20240926,000000,218.5,222.18,218.5,220.24,761658,0
+LH.US,D,20240927,000000,221.67,225.485,219.88,222.1,450267,0
+LH.US,D,20240930,000000,222.84,223.89,221,223.48,485775,0
+LH.US,D,20241001,000000,221.66,223.78,219,219.2,323822,0
+LH.US,D,20241002,000000,219.61,219.94,217.5,219,284373,0
+LH.US,D,20241003,000000,218.6,219.31,214.76,215.07,434361,0
+LH.US,D,20241004,000000,215.81,216.63,213.82,216,308627,0
+LH.US,D,20241007,000000,214.76,215.815,211.49,212.04,397663,0
+LH.US,D,20241008,000000,212.75,214.095,211.28,212.66,297757,0
+LH.US,D,20241009,000000,213.35,215.99,212.8,215.58,401305,0
+LH.US,D,20241010,000000,215.5,215.985,213.7,214.9,474585,0
+LH.US,D,20241011,000000,215.48,217.47,215.435,216.39,435100,0
+LH.US,D,20241014,000000,216.73,217.74,215.69,216.85,351929,0
+LH.US,D,20241015,000000,216.83,220.2,215.965,216.68,595493,0
+LH.US,D,20241016,000000,216,218.645,215.31,216.69,345696,0
+LH.US,D,20241017,000000,217.34,217.34,214,215.13,345152,0
+LH.US,D,20241018,000000,215.89,216.377,213.3701,215.77,354097,0
+LH.US,D,20241021,000000,215.76,216.76,212.97,214.13,710481,0
+LH.US,D,20241022,000000,213.81,222.77,212.45,220.51,878047,0
+LH.US,D,20241023,000000,220.67,226.44,219.16,219.9,1388777,0
+LH.US,D,20241024,000000,225.55,239.5,222.75,230.07,1610972,0
+LH.US,D,20241025,000000,229.28,231.59,227.2454,228.63,819212,0
+LH.US,D,20241028,000000,230.25,230.41,225.37,227.38,720473,0
+LH.US,D,20241029,000000,225.72,230.48,225.66,228.09,645378,0
+LH.US,D,20241030,000000,229.68,231.92,228.1573,230.56,652101,0
+LH.US,D,20241031,000000,230.04,231.699,227.6896,228.27,566863,0
+LH.US,D,20241101,000000,229.5,231.51,227.08,227.1,641442,0
+LH.US,D,20241104,000000,227.42,229.62,225.62,227.17,401255,0
+LH.US,D,20241105,000000,226.03,229.85,224.64,229.11,395303,0
+LH.US,D,20241106,000000,230.02,234.63,228.18,234.38,566922,0
+LH.US,D,20241107,000000,235,240.39,233.75,239.05,718170,0
+LH.US,D,20241108,000000,239.78,243.78,237.96,242.39,854652,0
+LH.US,D,20241111,000000,242.91,247.99,242.91,243.92,752727,0
+LH.US,D,20241112,000000,243.185,246.96,242.99,244.26,737887,0
+LH.US,D,20241113,000000,244.51,247.18,244.17,246.22,624368,0
+LH.US,D,20241114,000000,245.965,246.34,237.92,238.18,898948,0
+LH.US,D,20241115,000000,237.27,239.26,232.375,235.21,2051433,0
+LH.US,D,20241118,000000,235.5,241.21,235,238.64,632083,0
+LH.US,D,20241119,000000,233.585,237.84,231.19,236.23,584359,0
+LH.US,D,20241120,000000,236.0919,238.68,235.11,237.85,486678,0
+LH.US,D,20241121,000000,236.79,240.8,235,240.17,302725,0
+LH.US,D,20241122,000000,240.04,240.97,238.8223,239.67,436362,0
+LH.US,D,20241125,000000,238.07,242.53,238.07,241.29,982001,0
+LH.US,D,20241126,000000,240.6,240.6,237.42,238.73,604611,0
+LH.US,D,20241127,000000,239.99,242.46,238.755,242.15,444124,0
+LH.US,D,20241129,000000,242.05,242.61,240.7834,241.16,293494,0
+LH.US,D,20241202,000000,240.365,241.08,237.59,240.63,423489,0
+LH.US,D,20241203,000000,241,241.95,238.7601,240.57,482697,0
+LH.US,D,20241204,000000,239.38,241.07,236.64,237.39,378829,0
+LH.US,D,20241205,000000,236.98,237.62,234.05,234.9,466015,0
+LH.US,D,20241206,000000,234.605,235.65,232.38,232.57,392454,0
+LH.US,D,20241209,000000,234.29,236.6,232.35,236,594321,0
+LH.US,D,20241210,000000,238.305,239.5499,232.65,234.54,657322,0
+LH.US,D,20241211,000000,233.47,234.91,228.84,229.53,581738,0
+LH.US,D,20241212,000000,229.4209,233.5039,229.29,231.84,442917,0
+LH.US,D,20241213,000000,231.915,233.095,229.987,232.01,318499,0
+LH.US,D,20241216,000000,233.82,233.97,229.02,229.62,549433,0
+LH.US,D,20241217,000000,229.39,232.7324,228.57,230.95,464477,0
+LH.US,D,20241218,000000,231.03,231.93,226.23,226.31,466116,0
+LH.US,D,20241219,000000,226.65,228.465,225.15,226.97,581806,0
+LH.US,D,20241220,000000,228.55,229.77,226.56,228.61,997150,0
+LH.US,D,20241223,000000,227.03,228.59,225.25,227.84,510608,0
+LH.US,D,20241224,000000,227.77,230.11,225.71,229.49,144095,0
+LH.US,D,20241226,000000,229.01,231.694,229.01,231.06,431017,0
+LH.US,D,20241227,000000,230.745,232.41,229.05,230.43,340061,0
+LH.US,D,20241230,000000,229.855,230.2099,226.98,228.85,266933,0
+LH.US,D,20241231,000000,230,231.71,228.68,229.32,437353,0
+LH.US,D,20250102,000000,230.8,230.8,226.835,228.19,495874,0
+LH.US,D,20250103,000000,228.43,229.97,225.2,229.15,478640,0
+LH.US,D,20250106,000000,229.01,233.23,228.45,229.92,615691,0
+LH.US,D,20250107,000000,232.36,238.0859,231.55,235.1,658890,0
+LH.US,D,20250108,000000,235.1,236.03,232.16,234.31,439172,0
+LH.US,D,20250110,000000,231.255,232.91,228.8,232,626928,0
+LH.US,D,20250113,000000,231.28,236.36,231.27,234.1,516098,0
+LH.US,D,20250114,000000,234.405,234.72,229.16,234.5,569311,0
+LH.US,D,20250115,000000,236.355,237.95,233.59,237.3,733371,0
+LH.US,D,20250116,000000,236.5,239.005,235.26,238.77,630696,0
+LH.US,D,20250117,000000,239.39,242.74,236.95,238.56,702655,0
+LH.US,D,20250121,000000,239.035,244.87,239.035,243.99,622818,0
+LH.US,D,20250122,000000,242.21,244.59,241,242.45,448840,0
+LH.US,D,20250123,000000,243.085,244.66,239.63,244.32,353493,0
+LH.US,D,20250124,000000,243.77,247.68,243.2,246,419502,0
+LH.US,D,20250127,000000,248.69,250.56,248.05,249.67,599793,0
+LH.US,D,20250128,000000,249.925,250.1282,245.99,248.51,673147,0
+LH.US,D,20250129,000000,249.86,250,246.02,246.22,400355,0
+LH.US,D,20250130,000000,247.925,258.59,246.34,251.54,811571,0
+LH.US,D,20250131,000000,251.175,252.71,249.08,249.8,638045,0
+LH.US,D,20250203,000000,248.305,249.93,245.382,247.86,607506,0
+LH.US,D,20250204,000000,245.65,249.85,244.92,246.67,844908,0
+LH.US,D,20250205,000000,247.855,250.28,246.34,249.99,872773,0
+LH.US,D,20250206,000000,252.73,254.79,244.08,247.74,1002722,0
+LH.US,D,20250207,000000,249.25,249.25,243.59,246.27,588360,0
+LH.US,D,20250210,000000,245.375,247.29,243.87,245.08,496001,0
+LH.US,D,20250211,000000,244.255,247.73,243.61,245.14,408965,0
+LH.US,D,20250212,000000,244.165,244.75,240.42,241.15,931377,0
+LH.US,D,20250213,000000,242.5,246.08,242,244.87,485467,0
+LH.US,D,20250214,000000,244.84,248.6,244.84,246.49,565908,0
+LH.US,D,20250218,000000,245.94,247.18,244.12,246.29,372763,0
+LH.US,D,20250219,000000,245.4,249.17,245.4,247.82,670774,0
+LH.US,D,20250220,000000,246.96,249.93,246.96,249.17,494882,0
+LH.US,D,20250221,000000,248.37,250.81,247.99,249.85,410967,0
+LH.US,D,20250224,000000,252.3537,253.58,249.575,251.43,527293,0
+LH.US,D,20250225,000000,251.3,253.88,250.33,252.87,535750,0
+LH.US,D,20250226,000000,248.04,253.405,248.04,252.07,444924,0
+LH.US,D,20250227,000000,249.91,251.98,247.74,247.79,367562,0
+LH.US,D,20250228,000000,249.48,251.54,246.9312,251.04,553356,0
+LH.US,D,20250303,000000,250.97,254.85,250.254,254.04,727902,0
+LH.US,D,20250304,000000,257.62,258.17,254.64,256.81,1223102,0
+LH.US,D,20250305,000000,255.45,258.59,252.55,254.29,766443,0
+LH.US,D,20250306,000000,253.92,255.73,251.58,254.07,593120,0
+LH.US,D,20250307,000000,253.195,256.13,252.3,253.03,801594,0
+LH.US,D,20250310,000000,252.745,255.6099,243.58,244.13,1062179,0
+LH.US,D,20250311,000000,244.15,246.3913,237.6,239.25,917790,0
+LH.US,D,20250312,000000,237.755,239.76,230.975,236.83,985867,0
+LH.US,D,20250313,000000,236.445,237.81,234.31,235.65,506971,0
+LH.US,D,20250314,000000,234.275,239.9,233.9,239.53,615938,0
+LH.US,D,20250317,000000,238.99,241.825,238.99,240.43,375257,0
+LH.US,D,20250318,000000,242.56,242.65,237.115,239.68,571782,0
+LH.US,D,20250319,000000,236.735,240.75,232.11,239.72,695711,0
+LH.US,D,20250320,000000,239.525,239.525,235.24,235.78,478358,0
+LH.US,D,20250321,000000,235.52,236.43,232.35,234.21,851309,0
+LH.US,D,20250324,000000,235.77,236.855,234.11,236.44,519686,0
+LH.US,D,20250325,000000,236.405,240.12,232.49,234.45,637701,0
+LH.US,D,20250326,000000,235,236.76,233.07,233.34,423846,0
+LH.US,D,20250327,000000,232.66,234.36,231.06,231.67,570937,0
+LH.US,D,20250328,000000,233.45,233.45,228.71,230.02,479830,0
+LH.US,D,20250331,000000,231.16,234.62,228.11,232.74,1081467,0
+LH.US,D,20250401,000000,230.9,234.8,230.13,232.65,686923,0
+LH.US,D,20250402,000000,233.4028,237.3,231.65,236.37,776817,0
+LH.US,D,20250403,000000,234.17,238.39,232.51,233.46,1123435,0
+LH.US,D,20250404,000000,230.63,233.735,222.28,225,1424233,0
+LH.US,D,20250407,000000,220.495,228.95,216.37,223.5,1037993,0
+LH.US,D,20250408,000000,229.42,229.49,214.662,217.68,996045,0
+LH.US,D,20250409,000000,215.565,231.08,213.9892,230.48,929411,0
+LH.US,D,20250410,000000,228.7,228.92,212.48,218.61,2023383,0
+LH.US,D,20250411,000000,218,221.58,213.1,221.46,1031686,0
+LH.US,D,20250414,000000,223.32,229.5,223.32,228.04,900090,0
+LH.US,D,20250415,000000,228.405,229.03,223.93,226.02,591766,0
+LH.US,D,20250416,000000,226.12,226.925,219.02,220.57,702886,0
+LH.US,D,20250417,000000,219.25,220.41,216.92,217.12,762209,0
+LH.US,D,20250421,000000,215.59,216.3,209.375,212.22,740973,0
+LH.US,D,20250422,000000,215.25,220.86,214.02,220.25,884592,0
+LH.US,D,20250423,000000,222.595,227.79,221.08,224.14,635529,0
+LH.US,D,20250424,000000,224,228.67,222.3796,228.58,844950,0
+LH.US,D,20250425,000000,228.06,229.24,226.5,228.31,907300,0
+LH.US,D,20250428,000000,229.28,231.0145,227.12,229.6,983768,0
+LH.US,D,20250429,000000,224.9,241.95,218.76,240.42,2268353,0
+LH.US,D,20250430,000000,238.835,241.496,234.155,241.01,987067,0
+LH.US,D,20250501,000000,238.685,243.12,235.805,241.28,837261,0
+LH.US,D,20250502,000000,243.325,248.72,243.325,247.66,854929,0
+LH.US,D,20250505,000000,247.465,249.32,245.954,246.82,677668,0
+LH.US,D,20250506,000000,245.455,246.89,243.34,243.92,702870,0
+LH.US,D,20250507,000000,246.215,248.43,244.27,245.9,741473,0
+LH.US,D,20250508,000000,246.99,252.68,246.34,248.76,963475,0
+LH.US,D,20250509,000000,248.86,249.69,245.45,245.73,583399,0
+LH.US,D,20250512,000000,248.705,251.34,245.67,250.94,956294,0
+LH.US,D,20250513,000000,250.25,251.84,248.98,250.01,817236,0
+LH.US,D,20250514,000000,248.89,249.5,242.17,242.37,731948,0
+LH.US,D,20250515,000000,242.71,246.44,239.67,246.27,751985,0
+LH.US,D,20250516,000000,249.06,249.82,244.99,249.52,560713,0
+LH.US,D,20250519,000000,248.18,249.93,246.8,249.8,772774,0
+LH.US,D,20250520,000000,249.285,251.668,248.855,250.8,604154,0
+LH.US,D,20250521,000000,248.24,248.655,241.09,241.34,916630,0
+LH.US,D,20250522,000000,240.76,243.3,239.83,241.89,596482,0
+LH.US,D,20250523,000000,241.755,242.8,239.75,242.53,503834,0
+LH.US,D,20250527,000000,244.7,248.63,244.7,247.69,665226,0
+LH.US,D,20250528,000000,247.22,248.625,246.375,247.03,519334,0
+LH.US,D,20250529,000000,246.69,248.2,245.25,246.75,539315,0
+LH.US,D,20250530,000000,246.57,249.45,245.865,248.97,1186082,0
+LH.US,D,20250602,000000,247.54,248.85,243.71,247.85,415565,0
+LH.US,D,20250603,000000,247.15,250.77,245.31,250.51,684371,0
+LH.US,D,20250604,000000,250.685,254.85,250.52,254.37,892607,0
+LH.US,D,20250605,000000,254.45,254.63,251.98,252.15,704304,0
+LH.US,D,20250606,000000,253.21,254.08,251.51,253.97,442869,0
+LH.US,D,20250609,000000,253.81,256.7581,250.41,255.73,525807,0
+LH.US,D,20250610,000000,255.88,259.47,255.01,259.37,803917,0
+LH.US,D,20250611,000000,259.48,262.125,258.66,259.95,554190,0
+LH.US,D,20250612,000000,259.03,261.79,257.62,261.65,452692,0
+LH.US,D,20250613,000000,258.935,263.6,257.71,261.12,555287,0
+LH.US,D,20250616,000000,261.58,264.03,259.19,263.96,652880,0
+LH.US,D,20250617,000000,262.8,262.99,259.03,259.45,659776,0
+LH.US,D,20250618,000000,259.47,263.51,258.39,261.39,597377,0
+LH.US,D,20250620,000000,262.74,263.15,260.635,261.88,1095280,0
+LH.US,D,20250623,000000,262.235,262.64,258.49,261.04,747212,0
+LH.US,D,20250624,000000,262.12,263.5,258.7,262.53,664003,0
+LH.US,D,20250625,000000,261.17,261.73,257.72,258.7,561005,0
+LH.US,D,20250626,000000,259.16,261.125,254.84,256.98,931508,0
+LH.US,D,20250627,000000,256.99,262.32,255.515,260.59,1016405,0
+LH.US,D,20250630,000000,260.71,262.975,259.85,262.51,689096,0
+LH.US,D,20250701,000000,261.03,265.7212,261.03,264.26,880104,0
+LH.US,D,20250702,000000,262.04,262.27,258.72,260,611601,0
+LH.US,D,20250703,000000,260.87,262.495,260.13,261.89,271298,0
+LH.US,D,20250707,000000,260.69,261.81,256.7,257.87,555608,0
+LH.US,D,20250708,000000,257.675,259.67,256.645,257.45,654647,0
+LH.US,D,20250709,000000,259.225,260.01,256.85,259.07,527574,0
+LH.US,D,20250710,000000,253.8,259.47,252.055,253.63,1375797,0
+LH.US,D,20250711,000000,252.895,252.895,247.63,249.62,1139598,0
+LH.US,D,20250714,000000,249.285,251.84,248.58,249.8,1033313,0
+LH.US,D,20250715,000000,249.735,250.41,245.19,245.65,872514,0
+LH.US,D,20250716,000000,246.12,246.66,244.1,245.98,605448,0
+LH.US,D,20250717,000000,245.565,247.98,244.45,247.24,645080,0
+LH.US,D,20250718,000000,248.53,249.21,242.8,243.72,573383,0
+LH.US,D,20250721,000000,244.135,245.06,241.81,243.04,644007,0
+LH.US,D,20250722,000000,245.52,254.96,244.93,252.07,1008003,0
+LH.US,D,20250723,000000,253.56,256.175,248.555,250.51,1329297,0
+LH.US,D,20250724,000000,259.99,283.47,259.99,267.69,2383294,0
+LH.US,D,20250725,000000,268.53,268.585,259.355,264.96,1152370,0
+LH.US,D,20250728,000000,263.85,263.85,259.795,261.88,756098,0
+LH.US,D,20250729,000000,261.44,263.77,260.16,261.72,527499,0
+LH.US,D,20250730,000000,261.185,265.69,259.38,263.91,594661,0
+LH.US,D,20250731,000000,261.49,263.13,258.76,260.08,654953,0
+LH.US,D,20250801,000000,258.65,261.87,256.685,261.5,652995,0
+LH.US,D,20250804,000000,261.08,265.82,261.08,263.85,566266,0
+LH.US,D,20250805,000000,263.24,264.175,260.15,263.48,494675,0
+LH.US,D,20250806,000000,264.33,264.33,259.83,260.85,527502,0
+LH.US,D,20250807,000000,261.82,262.46,258.36,259.96,566752,0
+LH.US,D,20250808,000000,259.52,266.785,259.52,265.85,555186,0
+LH.US,D,20250811,000000,267.405,268.59,266.78,267.67,522295,0
+LH.US,D,20250812,000000,267.59,271.21,267.17,269.31,413560,0
+LH.US,D,20250813,000000,268.995,272.66,268.0199,272.54,532062,0
+LH.US,D,20250814,000000,271.22,272.39,269.16,271.25,335505,0
+LH.US,D,20250815,000000,272.01,272.22,269.58,270.38,370005,0
+LH.US,D,20250818,000000,270.88,271.675,269.68,270.49,595590,0
+LH.US,D,20250819,000000,270.245,277.81,270.245,275.77,837356,0
+LH.US,D,20250820,000000,276.295,278.925,275.27,278.1,702078,0
+LH.US,D,20250821,000000,276.76,279.12,275.61,276.56,384680,0
+LH.US,D,20250822,000000,277.5915,280.28,277.27,278.18,483080,0
+LH.US,D,20250825,000000,277.29,277.95,275.64,276.11,320774,0
+LH.US,D,20250826,000000,275.4,279.265,274.97,278.45,449090,0
+LH.US,D,20250827,000000,278.57,280,277.855,279.3,330577,0
+LH.US,D,20250828,000000,277.9692,278.38,274.15,275.29,298517,0
+LH.US,D,20250829,000000,275.42,278.485,274.94,277.99,379936,0
+LH.US,D,20250902,000000,276.45,277.47,273.6,273.78,653738,0
+LH.US,D,20250903,000000,272.56,274.9899,271.18,273.84,383625,0
+LH.US,D,20250904,000000,274.455,275.49,272.38,275.23,321896,0
+LH.US,D,20250905,000000,273.94,279.03,273.94,278.67,279742,0
+LH.US,D,20250908,000000,277.29,278.96,273.28,277.21,669223,0
+LH.US,D,20250909,000000,276.19,279,275.015,278.11,404827,0
+LH.US,D,20250910,000000,276.15,277.565,272.48,272.94,462711,0
+LH.US,D,20250911,000000,274.615,281.685,270,279.72,368443,0
+LH.US,D,20250912,000000,280.12,280.84,277.715,277.95,347155,0
+LH.US,D,20250915,000000,277.04,278.04,274.25,275.4,426990,0
+LH.US,D,20250916,000000,275.29,277,273.875,274.09,410902,0
+LH.US,D,20250917,000000,274.03,278.44,273.53,276.07,399620,0
+LH.US,D,20250918,000000,276.7977,278.625,274.22,277.15,412621,0
+LH.US,D,20250919,000000,276.37,278.53,276.04,277.27,1064765,0
+LH.US,D,20250922,000000,275.06,279.75,275.06,278.9,540557,0
+LH.US,D,20250923,000000,278.77,283.47,278.765,279.94,471746,0
+LH.US,D,20250924,000000,278.95,282.22,278.455,279.35,366550,0
+LH.US,D,20250925,000000,278.58,279.23,274.08,276.14,402071,0
+LH.US,D,20250926,000000,277.53,281.8275,276.69,280.61,403800,0
+LH.US,D,20250929,000000,279.5,283.4675,279.195,282.75,447238,0
+LH.US,D,20250930,000000,285,288.36,282.86,287.06,612096,0
+LH.US,D,20251001,000000,287,289.195,278.97,279.06,1036778,0
+LH.US,D,20251002,000000,277.91,280,275.27,279.44,549956,0
+LH.US,D,20251003,000000,279.85,281.2,276.23,276.94,716025,0
+LH.US,D,20251006,000000,277.26,277.29,273.45,275.05,748175,0
+LH.US,D,20251007,000000,275.795,283.69,274.288,279.62,634389,0
+LH.US,D,20251008,000000,278.08,280.16,275.175,277.51,575374,0
+LH.US,D,20251009,000000,278.945,280.6,277.3032,277.78,478639,0
+LH.US,D,20251010,000000,280.53,283.08,275.88,277.88,420747,0
+LH.US,D,20251013,000000,277.105,280,276.06,276.64,383653,0
+LH.US,D,20251014,000000,276.125,280.83,276,279.78,330957,0
+LH.US,D,20251015,000000,281.64,283.54,278.7351,282.75,410957,0
+LH.US,D,20251016,000000,283.07,285.95,282.035,283.71,448769,0
+LH.US,D,20251017,000000,285.42,286.85,283.58,285.94,453350,0
+LH.US,D,20251020,000000,288.34,291.78,286.0025,290.93,469441,0
+LH.US,D,20251021,000000,292,293.72,282.49,284.13,640005,0
+LH.US,D,20251022,000000,284.19,285.98,282.04,282.84,442744,0
+LH.US,D,20251023,000000,283.01,285.67,280.725,284,522477,0
+LH.US,D,20251024,000000,285.73,286.5,279.12,279.49,698795,0
+LH.US,D,20251027,000000,280.36,280.36,274.26,275.66,1300943,0
+LH.US,D,20251028,000000,264.63,268.85,252.455,259.69,2170062,0
+LH.US,D,20251029,000000,259.755,259.755,248,248.14,1536040,0
+LH.US,D,20251030,000000,249.25,255.91,248.9,252.33,1609068,0
+LH.US,D,20251031,000000,251.24,256.48,249.31,253.96,1385205,0
+LH.US,D,20251103,000000,253.1,258.7,252,257.84,1008991,0
+LH.US,D,20251104,000000,258.2,259.68,250.92,252.33,1112578,0
+LH.US,D,20251105,000000,250.55,253.01,247.29,250.69,847142,0
+LH.US,D,20251106,000000,247.59,250.295,245.18,246.64,1049251,0
+LH.US,D,20251107,000000,246.84,252.76,244.52,252.72,1189136,0
+LH.US,D,20251110,000000,251.255,262.02,249.93,261.13,1457692,0
+LH.US,D,20251111,000000,263.25,271,262.75,268.21,1919430,0
+LH.US,D,20251112,000000,267.15,268.63,264.71,266,1711106,0
+LH.US,D,20251113,000000,264.53,270.47,263.48,267.87,1262930,0
+LH.US,D,20251114,000000,266.395,269.23,266.205,266.89,1154917,0
+LH.US,D,20251117,000000,266.505,269.03,260.85,261.37,907033,0
+LH.US,D,20251118,000000,262.005,262.005,257.88,259.81,607282,0
+LH.US,D,20251119,000000,260.75,262.17,257.7101,260.55,482498,0
+LH.US,D,20251120,000000,261.905,264.74,260.02,261.47,494938,0
+LH.US,D,20251121,000000,262.1725,269.53,261.11,265.64,1091505,0
+LH.US,D,20251124,000000,267.945,268.83,262.91,265.31,1291285,0
+LH.US,D,20251125,000000,265.45,270.98,264.85,269.83,905360,0
+LH.US,D,20251126,000000,268.61,270.1,266.5,268.27,605074,0
+LH.US,D,20251128,000000,268.52,270.52,268.095,268.78,313057,0
+LH.US,D,20251201,000000,268.49,272.82,266.98,267.73,766999,0
+LH.US,D,20251202,000000,267.11,268.145,264.66,265.93,659370,0
+LH.US,D,20251203,000000,265.26,268,265.22,265.76,709581,0
+LH.US,D,20251204,000000,265.42,265.555,259.42,261.48,861178,0
+LH.US,D,20251205,000000,259.89,261.65,257.545,258.39,679398,0
+LH.US,D,20251208,000000,257.335,260.34,256.3,259.94,558647,0
+LH.US,D,20251209,000000,259.785,262,257.23,258.06,500199,0
+LH.US,D,20251210,000000,258.18,262.82,257.91,261.99,592595,0
+LH.US,D,20251211,000000,262.295,265.6608,260.825,264.73,387858,0
+LH.US,D,20251212,000000,264.9925,266.7199,262.45,264.18,414838,0
+LH.US,D,20251215,000000,266.8,266.99,260.33,263.33,617292,0
+LH.US,D,20251216,000000,263.28,265.03,257.97,258.11,432472,0
+LH.US,D,20251217,000000,257.035,259.1,255.18,255.81,663987,0
+LH.US,D,20251218,000000,257.5,257.5,250.89,252.03,1062878,0
+LH.US,D,20251219,000000,252.1225,253.025,250.93,252.03,1613071,0
+LH.US,D,20251222,000000,252.18,255.25,250.9,255.06,706952,0
+LH.US,D,20251223,000000,254.475,255.42,252.04,253.15,657623,0
+LH.US,D,20251224,000000,253.26,255.21,252.67,254.46,427695,0
+LH.US,D,20251226,000000,253.3788,254.46,253.3,253.89,248311,0
+LH.US,D,20251229,000000,253.89,254.9799,252.1,252.97,387770,0
+LH.US,D,20251230,000000,252.555,253.96,251.29,253.07,431084,0
+LH.US,D,20251231,000000,251.88,254.47,250.58,250.88,381691,0
+LH.US,D,20260102,000000,250.05,252.37,249.39,251.66,399268,0
+LH.US,D,20260105,000000,250.32,254.28,245,253.18,561540,0
+LH.US,D,20260106,000000,252.245,261.62,252.245,260.4,659237,0
+LH.US,D,20260107,000000,261.25,261.73,253.34,253.73,603012,0
+LH.US,D,20260108,000000,256.37,257.505,251.17,254.67,680745,0
+LH.US,D,20260109,000000,256.71,256.71,251.7,251.81,507695,0
+LH.US,D,20260112,000000,251.93,252.545,248.79,250.39,876042,0
+LH.US,D,20260113,000000,252.18,254.73,248.2,253.98,1698281,0
+LH.US,D,20260114,000000,254.97,262.07,253.5615,262,1284752,0
+LH.US,D,20260115,000000,263.45,269.52,261.88,268.89,893285,0
+LH.US,D,20260116,000000,267.285,271.61,265.86,270.87,1060576,0
+LH.US,D,20260120,000000,268.14,275.37,266.77,271.31,1198919,0
+LH.US,D,20260121,000000,272.985,274.12,267.71,269.14,826364,0
+LH.US,D,20260122,000000,265.61,271.86,265.29,269.97,735309,0
+LH.US,D,20260123,000000,269.03,270.92,264.795,266.66,445460,0
+LH.US,D,20260126,000000,266.11,269.15,265.405,267.38,592829,0
+LH.US,D,20260127,000000,266.205,271.73,266.17,271.12,649916,0
+LH.US,D,20260128,000000,272.212,272.212,267.78,268.04,900132,0
+LH.US,D,20260129,000000,267.38,270.1,266.575,269.81,749921,0
+LH.US,D,20260130,000000,271.05,272.815,268.388,271.52,712416,0
+LH.US,D,20260202,000000,266.98,271.86,265.73,270.29,514848,0
+LH.US,D,20260203,000000,269.805,275.49,269.545,272.2,497754,0
+LH.US,D,20260204,000000,273.14,278.44,271.93,276.16,672765,0
+LH.US,D,20260205,000000,276.905,278.85,275.155,278.23,759508,0
+LH.US,D,20260206,000000,278.64,281.99,274.1089,277.2,672552,0
+LH.US,D,20260209,000000,275.665,276.03,272.48,274.01,720944,0
+LH.US,D,20260210,000000,275.97,285.87,275.43,284.5,1018029,0
+LH.US,D,20260211,000000,284.98,290.14,282.225,289.89,812008,0
+LH.US,D,20260212,000000,292.02,292.02,277.78,278.11,873902,0
+LH.US,D,20260213,000000,279.335,282.9,277.51,282.63,702489,0
+LH.US,D,20260217,000000,279.25,279.49,260.57,276.67,1610181,0
+LH.US,D,20260218,000000,279.36,280.77,274.15,278.76,795065,0
diff --git a/daily/us/nyse stocks/1/lldr.us.txt b/daily/us/nyse stocks/1/lldr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd3fc4bd05c788d1b0735458b8ecca7d28527d6c
--- /dev/null
+++ b/daily/us/nyse stocks/1/lldr.us.txt	
@@ -0,0 +1,175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLDR.US,D,20240912,000000,50.3284,50.3284,50.3284,50.3284,10,0
+LLDR.US,D,20240913,000000,50.4385,50.4385,50.4385,50.4385,1,0
+LLDR.US,D,20240916,000000,50.8095,50.8095,50.8095,50.8095,2,0
+LLDR.US,D,20240917,000000,50.5839,50.5839,50.5839,50.5839,1,0
+LLDR.US,D,20240918,000000,50.0936,50.0936,50.0936,50.0936,11,0
+LLDR.US,D,20240919,000000,49.9356,49.9356,49.9356,49.9356,1,0
+LLDR.US,D,20240920,000000,49.9013,49.9013,49.9013,49.9013,34,0
+LLDR.US,D,20240923,000000,49.7777,49.7777,49.7777,49.7777,38,0
+LLDR.US,D,20240924,000000,49.8027,49.8027,49.8027,49.8027,1,0
+LLDR.US,D,20240925,000000,49.52,49.62,49.4395,49.4395,2012,0
+LLDR.US,D,20240926,000000,49.4815,49.4815,49.4815,49.4815,1,0
+LLDR.US,D,20240927,000000,49.6862,49.6862,49.6862,49.6862,1,0
+LLDR.US,D,20240930,000000,49.74,49.74,49.5327,49.5327,402,0
+LLDR.US,D,20241001,000000,49.8293,49.8293,49.8293,49.8293,1,0
+LLDR.US,D,20241002,000000,49.4839,49.4839,49.4839,49.4839,1,0
+LLDR.US,D,20241003,000000,49.0412,49.0412,49.0412,49.0412,8,0
+LLDR.US,D,20241004,000000,48.4455,48.4455,48.4455,48.4455,7,0
+LLDR.US,D,20241007,000000,48.1238,48.1238,48.1238,48.1238,5,0
+LLDR.US,D,20241008,000000,48.1637,48.1637,48.1637,48.1637,4,0
+LLDR.US,D,20241009,000000,47.9465,47.9465,47.9465,47.9465,44,0
+LLDR.US,D,20241010,000000,47.79,47.79,47.79,47.79,9,0
+LLDR.US,D,20241011,000000,47.7055,47.7055,47.7055,47.7055,5,0
+LLDR.US,D,20241014,000000,47.6366,47.6366,47.6366,47.6366,1,0
+LLDR.US,D,20241015,000000,48.1835,48.1835,48.1835,48.1835,2,0
+LLDR.US,D,20241016,000000,48.2761,48.2761,48.2761,48.2761,1,0
+LLDR.US,D,20241017,000000,47.7059,47.7059,47.7059,47.7059,1,0
+LLDR.US,D,20241018,000000,47.7593,47.7593,47.7593,47.7593,3,0
+LLDR.US,D,20241021,000000,47.0482,47.0482,47.0482,47.0482,12,0
+LLDR.US,D,20241022,000000,47.0561,47.0561,47.0561,47.0561,8,0
+LLDR.US,D,20241023,000000,46.9114,46.9114,46.9114,46.9114,6,0
+LLDR.US,D,20241024,000000,47.18,47.32,47.17,47.3072,20000,0
+LLDR.US,D,20241025,000000,46.9,47.035,46.9,47.0004,20000,0
+LLDR.US,D,20241028,000000,46.8133,46.8133,46.8133,46.8133,5,0
+LLDR.US,D,20241029,000000,46.8283,46.8283,46.8283,46.8283,6,0
+LLDR.US,D,20241030,000000,46.9146,46.9146,46.9146,46.9146,1,0
+LLDR.US,D,20241031,000000,46.9574,46.9574,46.9574,46.9574,1,0
+LLDR.US,D,20241101,000000,47.11,47.11,46.4799,46.4799,1046,0
+LLDR.US,D,20241104,000000,46.9968,46.9968,46.9968,46.9968,105,0
+LLDR.US,D,20241105,000000,46.59,47.0406,46.59,47.0406,797,0
+LLDR.US,D,20241106,000000,46.0313,46.0313,46.0313,46.0313,105,0
+LLDR.US,D,20241107,000000,46.42,46.5255,46.42,46.5255,201,0
+LLDR.US,D,20241108,000000,46.9615,46.9615,46.9615,46.9615,1,0
+LLDR.US,D,20241111,000000,46.82,46.8366,46.82,46.8366,243,0
+LLDR.US,D,20241119,000000,46.3,46.31,46.3,46.3064,410,0
+LLDR.US,D,20241121,000000,46.27,46.295,46.141,46.141,801,0
+LLDR.US,D,20241127,000000,47.3782,47.3782,47.2178,47.2178,101,0
+LLDR.US,D,20241202,000000,47.44,47.7539,47.44,47.7539,6903,0
+LLDR.US,D,20241218,000000,45.8921,45.8921,45.7654,45.7654,246,0
+LLDR.US,D,20241219,000000,45.2,45.2822,45.2,45.2822,103,0
+LLDR.US,D,20241220,000000,45.47,45.47,45.4439,45.4439,122,0
+LLDR.US,D,20241226,000000,44.979,45.2682,44.97,45.2682,422,0
+LLDR.US,D,20241227,000000,45.15,45.15,44.9463,44.9463,103,0
+LLDR.US,D,20250103,000000,45.0298,45.0298,44.9105,44.9105,166,0
+LLDR.US,D,20250110,000000,44.02,44.0776,44.02,44.0776,247,0
+LLDR.US,D,20250121,000000,45.08,45.1905,45.08,45.1905,109,0
+LLDR.US,D,20250122,000000,44.9983,45.0178,44.9983,45.0178,1481,0
+LLDR.US,D,20250124,000000,44.8501,44.9092,44.8501,44.9092,165,0
+LLDR.US,D,20250129,000000,45.275,45.3058,45.275,45.3058,220,0
+LLDR.US,D,20250203,000000,45.68,45.68,45.3058,45.3058,596,0
+LLDR.US,D,20250207,000000,45.8,45.8106,45.8,45.8106,232,0
+LLDR.US,D,20250212,000000,44.91,44.9197,44.91,44.9197,231,0
+LLDR.US,D,20250305,000000,46.55,46.55,46.4974,46.4974,328,0
+LLDR.US,D,20250314,000000,46.37,46.37,46.2359,46.2359,526,0
+LLDR.US,D,20250320,000000,46.89,47,46.7854,46.7854,4325,0
+LLDR.US,D,20250324,000000,46.34,46.34,46.093,46.093,1075,0
+LLDR.US,D,20250325,000000,46.07,46.1619,46.07,46.1619,130,0
+LLDR.US,D,20250328,000000,46.39,46.39,46.3623,46.3623,220,0
+LLDR.US,D,20250331,000000,46.67,46.77,46.48,46.6837,4568,0
+LLDR.US,D,20250401,000000,47.06,47.06,46.8627,46.8627,300,0
+LLDR.US,D,20250402,000000,47.08,47.08,46.8107,46.8107,288,0
+LLDR.US,D,20250403,000000,47.49,47.49,47.2054,47.2054,392,0
+LLDR.US,D,20250404,000000,48.13,48.13,47.6366,47.6366,263,0
+LLDR.US,D,20250407,000000,46.67,47.2192,46.39,46.4583,1077,0
+LLDR.US,D,20250408,000000,46.23,46.23,45.5286,45.5286,432,0
+LLDR.US,D,20250409,000000,45.06,45.6214,45.06,45.6214,334,0
+LLDR.US,D,20250410,000000,45.23,45.23,44.7257,44.7257,1609,0
+LLDR.US,D,20250411,000000,44.392,44.6871,44.24,44.6871,348,0
+LLDR.US,D,20250414,000000,44.96,45.0543,44.96,45.0543,197,0
+LLDR.US,D,20250415,000000,45.16,45.36,44.98,45.2338,1061,0
+LLDR.US,D,20250417,000000,45.33,45.405,45.1333,45.1333,1982,0
+LLDR.US,D,20250421,000000,44.7,44.7242,44.4478,44.4478,1998,0
+LLDR.US,D,20250429,000000,46.39,46.4534,46.39,46.4534,401,0
+LLDR.US,D,20250509,000000,45.07,45.07,45.0455,45.0455,103,0
+LLDR.US,D,20250515,000000,44.65,44.67,44.6379,44.6379,512,0
+LLDR.US,D,20250519,000000,44.5114,44.6156,44.5114,44.6156,414,0
+LLDR.US,D,20250520,000000,44.39,44.39,44.3209,44.3209,202,0
+LLDR.US,D,20250521,000000,43.75,43.75,43.66,43.6723,263,0
+LLDR.US,D,20250528,000000,44.18,44.2905,44.1,44.2905,541,0
+LLDR.US,D,20250610,000000,44.48,44.515,44.35,44.515,2220,0
+LLDR.US,D,20250616,000000,44.75,44.75,44.4431,44.4431,168,0
+LLDR.US,D,20250630,000000,45.51,45.7307,45.485,45.7307,1335,0
+LLDR.US,D,20250703,000000,45.17,45.17,45.0973,45.0973,105,0
+LLDR.US,D,20250710,000000,44.99,45.1015,44.9899,45.1015,287,0
+LLDR.US,D,20250711,000000,44.5966,44.5966,44.5579,44.5579,2203,0
+LLDR.US,D,20250714,000000,44.53,44.5318,44.53,44.5318,111,0
+LLDR.US,D,20250715,000000,44.35,44.35,44.24,44.24,25104,0
+LLDR.US,D,20250716,000000,44.48,44.48,44.2699,44.2699,107,0
+LLDR.US,D,20250717,000000,44.42,44.42,44.2892,44.2892,151,0
+LLDR.US,D,20250718,000000,44.38,44.3857,44.38,44.3857,104,0
+LLDR.US,D,20250728,000000,44.75,44.75,44.6775,44.6775,194,0
+LLDR.US,D,20250731,000000,45.3,45.3,45.1435,45.1435,132,0
+LLDR.US,D,20250801,000000,45.49,45.69,45.49,45.585,776,0
+LLDR.US,D,20250804,000000,45.62,45.74,45.58,45.685,465,0
+LLDR.US,D,20250805,000000,45.81,45.81,45.785,45.785,128,0
+LLDR.US,D,20250806,000000,45.62,45.62,45.575,45.575,104,0
+LLDR.US,D,20250807,000000,45.6571,45.6571,45.5362,45.5362,280,0
+LLDR.US,D,20250811,000000,45.41,45.41,45.3885,45.3885,103,0
+LLDR.US,D,20250813,000000,45.48,45.56,45.37,45.5358,2406,0
+LLDR.US,D,20250814,000000,45.38,45.38,45.2156,45.2156,131,0
+LLDR.US,D,20250815,000000,45.115,45.115,44.9651,44.9651,364,0
+LLDR.US,D,20250818,000000,44.97,44.97,44.85,44.8577,227,0
+LLDR.US,D,20250819,000000,45.06,45.1,45.06,45.1,941,0
+LLDR.US,D,20250820,000000,45.2,45.2,45.1886,45.1886,210,0
+LLDR.US,D,20250821,000000,44.8918,44.9598,44.8918,44.9598,475,0
+LLDR.US,D,20250826,000000,45.08,45.1945,44.97,45.1945,1984,0
+LLDR.US,D,20250827,000000,44.91,45.1738,44.8701,45.1738,609,0
+LLDR.US,D,20250829,000000,45.21,45.2177,45.21,45.2177,169,0
+LLDR.US,D,20250902,000000,44.73,44.7443,44.73,44.7443,178,0
+LLDR.US,D,20250904,000000,45.421,45.4286,45.421,45.4286,130,0
+LLDR.US,D,20250909,000000,46.39,46.39,46.2839,46.2839,265,0
+LLDR.US,D,20250911,000000,46.7,46.7045,46.7,46.7045,344,0
+LLDR.US,D,20250916,000000,46.8,46.8,46.72,46.74,333,0
+LLDR.US,D,20250918,000000,46.29,46.29,46.2308,46.2308,318,0
+LLDR.US,D,20250919,000000,46.12,46.2499,46.0981,46.19,1987,0
+LLDR.US,D,20251001,000000,46.21,46.25,46.1999,46.24,1309,0
+LLDR.US,D,20251006,000000,45.95,45.95,45.95,45.95,240,0
+LLDR.US,D,20251007,000000,46.27,46.27,46.1835,46.1835,233,0
+LLDR.US,D,20251013,000000,46.72,46.7755,46.69,46.7755,376,0
+LLDR.US,D,20251015,000000,46.81,46.8223,46.8099,46.8223,206,0
+LLDR.US,D,20251017,000000,47.1,47.1,47.0521,47.0521,560,0
+LLDR.US,D,20251020,000000,47.255,47.305,47.2299,47.28,10249,0
+LLDR.US,D,20251023,000000,47.27,47.27,47.1523,47.1523,728,0
+LLDR.US,D,20251024,000000,47.06,47.1794,47.06,47.1794,136,0
+LLDR.US,D,20251029,000000,47.28,47.33,46.9642,46.9642,802,0
+LLDR.US,D,20251030,000000,46.8,46.894,46.772,46.8046,970,0
+LLDR.US,D,20251104,000000,46.484,46.515,46.484,46.515,144,0
+LLDR.US,D,20251110,000000,46.28,46.3296,46.28,46.3296,218,0
+LLDR.US,D,20251113,000000,46.46,46.49,46.3449,46.3449,625,0
+LLDR.US,D,20251114,000000,46.25,46.25,46.11,46.11,103,0
+LLDR.US,D,20251118,000000,46.29,46.29,46.1094,46.185,1738,0
+LLDR.US,D,20251121,000000,46.45,46.45,46.4277,46.4277,131,0
+LLDR.US,D,20251125,000000,46.905,46.905,46.7888,46.7888,216,0
+LLDR.US,D,20251128,000000,46.7115,46.7686,46.7115,46.7686,130,0
+LLDR.US,D,20251201,000000,46.12,46.12,46.095,46.095,114,0
+LLDR.US,D,20251204,000000,46.2,46.2,45.89,46.0083,927,0
+LLDR.US,D,20251205,000000,45.858,45.858,45.8401,45.8401,147,0
+LLDR.US,D,20251208,000000,45.64,45.6998,45.64,45.6998,370,0
+LLDR.US,D,20251209,000000,45.6794,45.74,45.6794,45.74,14887,0
+LLDR.US,D,20251210,000000,45.84,45.87,45.84,45.87,157,0
+LLDR.US,D,20251215,000000,45.67,45.67,45.545,45.545,766,0
+LLDR.US,D,20251216,000000,45.66,45.76,45.66,45.76,112,0
+LLDR.US,D,20251218,000000,45.955,45.955,45.9099,45.9099,107,0
+LLDR.US,D,20251219,000000,45.81,45.81,45.725,45.725,173,0
+LLDR.US,D,20251222,000000,45.6624,45.67,45.56,45.6443,4969,0
+LLDR.US,D,20251224,000000,45.85,46.01,45.8499,45.9735,2006,0
+LLDR.US,D,20251226,000000,45.95,46.02,45.8462,45.8905,2531,0
+LLDR.US,D,20251229,000000,46.02,46.022,46.02,46.022,2433,0
+LLDR.US,D,20251230,000000,45.82,46.41,45.7908,45.7908,8748,0
+LLDR.US,D,20251231,000000,45.76,45.76,45.5345,45.5345,237,0
+LLDR.US,D,20260102,000000,45.55,45.55,45.485,45.485,1520,0
+LLDR.US,D,20260105,000000,45.53,45.6643,45.37,45.6643,1140,0
+LLDR.US,D,20260106,000000,45.51,45.5982,45.51,45.5982,127,0
+LLDR.US,D,20260114,000000,46.07,46.08,46.0327,46.0327,1006,0
+LLDR.US,D,20260115,000000,46.11,46.11,45.9995,45.9995,717,0
+LLDR.US,D,20260116,000000,45.92,45.92,45.7433,45.7433,190,0
+LLDR.US,D,20260120,000000,45.35,45.35,45.2555,45.2555,134,0
+LLDR.US,D,20260121,000000,45.38,45.502,45.38,45.502,106,0
+LLDR.US,D,20260123,000000,45.77,45.77,45.72,45.7635,321,0
+LLDR.US,D,20260127,000000,45.86,45.86,45.6918,45.6918,112,0
+LLDR.US,D,20260203,000000,45.205,45.385,45.1801,45.2556,4631,0
+LLDR.US,D,20260206,000000,45.5487,45.5963,45.5487,45.5963,322,0
+LLDR.US,D,20260211,000000,45.88,45.9,45.84,45.8549,557,0
+LLDR.US,D,20260212,000000,46.1791,46.365,46.1791,46.365,110,0
+LLDR.US,D,20260218,000000,46.59,46.7099,46.5899,46.6,4440,0
diff --git a/daily/us/nyse stocks/1/lly.us.txt b/daily/us/nyse stocks/1/lly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04ef71fa2dab5eba2aa221c47a669abd2143c1e6
--- /dev/null
+++ b/daily/us/nyse stocks/1/lly.us.txt	
@@ -0,0 +1,11121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LLY.US,D,19820104,000000,2.44706,2.4542,2.42597,2.44706,1285734.7375168,0
+LLY.US,D,19820105,000000,2.39733,2.4327,2.3479,2.37584,733099.37972995,0
+LLY.US,D,19820106,000000,2.3479,2.3904,2.29818,2.3266,1847401.6748639,0
+LLY.US,D,19820107,000000,2.31938,2.33364,2.29818,2.3266,793996.67492813,0
+LLY.US,D,19820108,000000,2.3479,2.35504,2.3266,2.3479,845881.57018055,0
+LLY.US,D,19820111,000000,2.3694,2.38357,2.3479,2.36177,1998532.9999405,0
+LLY.US,D,19820112,000000,2.3479,2.35504,2.34048,2.35504,613545.7758792,0
+LLY.US,D,19820113,000000,2.3479,2.36177,2.3266,2.33364,383465.10047111,0
+LLY.US,D,19820114,000000,2.31264,2.3266,2.29818,2.31264,1416568.9831007,0
+LLY.US,D,19820115,000000,2.3266,2.3479,2.31264,2.31264,2048157.7290327,0
+LLY.US,D,19820118,000000,2.31938,2.3479,2.29134,2.3479,2054925.1046192,0
+LLY.US,D,19820119,000000,2.3266,2.3479,2.29134,2.29818,1202280.1966657,0
+LLY.US,D,19820120,000000,2.29818,2.31264,2.27668,2.27668,1157165.7053601,0
+LLY.US,D,19820121,000000,2.3052,2.3479,2.26984,2.3479,6015904.1549413,0
+LLY.US,D,19820122,000000,2.37584,2.3904,2.35504,2.35504,2354930.6169722,0
+LLY.US,D,19820125,000000,2.3479,2.3694,2.3266,2.35504,1477472.3350194,0
+LLY.US,D,19820126,000000,2.3904,2.40497,2.3694,2.37584,2348163.2413857,0
+LLY.US,D,19820127,000000,2.37584,2.37584,2.36177,2.3694,1646644.6112419,0
+LLY.US,D,19820128,000000,2.42597,2.46846,2.37584,2.46846,3018100.1124903,0
+LLY.US,D,19820129,000000,2.49661,2.51097,2.48957,2.50393,1854172.0788107,0
+LLY.US,D,19820201,000000,2.51097,2.52503,2.49661,2.49661,1039871.2582161,0
+LLY.US,D,19820202,000000,2.5183,2.5395,2.49661,2.5395,1655671.1435352,0
+LLY.US,D,19820203,000000,2.53246,2.5395,2.5183,2.5183,1026334.4881363,0
+LLY.US,D,19820204,000000,2.48957,2.5183,2.4542,2.4754,1811311.6969448,0
+LLY.US,D,19820205,000000,2.51097,2.53246,2.48253,2.53246,1946653.1519551,0
+LLY.US,D,19820208,000000,2.49661,2.51097,2.4754,2.49661,1885750.80949,0
+LLY.US,D,19820209,000000,2.4754,2.49661,2.4542,2.46846,1784243.2040522,0
+LLY.US,D,19820210,000000,2.49661,2.52503,2.46846,2.51097,4112106.3375852,0
+LLY.US,D,19820211,000000,2.54633,2.56763,2.52503,2.53246,4134662.5737845,0
+LLY.US,D,19820212,000000,2.5607,2.5819,2.53246,2.57496,1403036.2508345,0
+LLY.US,D,19820216,000000,2.56763,2.5819,2.55386,2.5819,1398523.9941411,0
+LLY.US,D,19820217,000000,2.58892,2.59626,2.56763,2.5819,1635372.0451358,0
+LLY.US,D,19820218,000000,2.5819,2.59626,2.56763,2.58892,2936896.6527188,0
+LLY.US,D,19820219,000000,2.5819,2.59626,2.56763,2.58892,2537641.6821814,0
+LLY.US,D,19820222,000000,2.56763,2.61726,2.5183,2.5183,3090282.0872352,0
+LLY.US,D,19820223,000000,2.5395,2.5607,2.5183,2.55386,7030960.0202511,0
+LLY.US,D,19820224,000000,2.52503,2.56763,2.48957,2.5395,4168498.4422637,0
+LLY.US,D,19820225,000000,2.53246,2.55386,2.51097,2.5183,814299.81114114,0
+LLY.US,D,19820226,000000,2.51097,2.5183,2.49661,2.5183,1824846.4481179,0
+LLY.US,D,19820301,000000,2.51097,2.5183,2.49661,2.51097,945132.03781829,0
+LLY.US,D,19820302,000000,2.48253,2.51097,2.44706,2.44706,972200.53071102,0
+LLY.US,D,19820303,000000,2.41893,2.4542,2.3904,2.4116,3383520.2240019,0
+LLY.US,D,19820304,000000,2.38357,2.40497,2.35504,2.3904,2244402.5359616,0
+LLY.US,D,19820305,000000,2.3694,2.39733,2.3266,2.34048,1906050.9173427,0
+LLY.US,D,19820308,000000,2.33364,2.36177,2.29818,2.3052,2041393.3818063,0
+LLY.US,D,19820309,000000,2.29818,2.31938,2.27668,2.29134,3947444.299149,0
+LLY.US,D,19820310,000000,2.31938,2.3266,2.29818,2.3266,2839901.3039744,0
+LLY.US,D,19820311,000000,2.34048,2.3479,2.3266,2.3479,2043647.4912461,0
+LLY.US,D,19820312,000000,2.35504,2.3694,2.3479,2.36177,1172956.5848797,0
+LLY.US,D,19820315,000000,2.37584,2.3904,2.3479,2.3904,954151.50393787,0
+LLY.US,D,19820316,000000,2.37584,2.39733,2.36177,2.36177,2548921.3144613,0
+LLY.US,D,19820317,000000,2.33364,2.36177,2.3052,2.34048,4161731.0666773,0
+LLY.US,D,19820318,000000,2.3479,2.36177,2.33364,2.36177,658659.25773148,0
+LLY.US,D,19820319,000000,2.37584,2.38357,2.35504,2.38357,3669996.0324488,0
+LLY.US,D,19820322,000000,2.42597,2.4542,2.39733,2.4542,2072968.0746719,0
+LLY.US,D,19820323,000000,2.49661,2.51097,2.4754,2.4754,2537641.6821814,0
+LLY.US,D,19820324,000000,2.48957,2.51097,2.46846,2.48957,1921837.7590489,0
+LLY.US,D,19820325,000000,2.49661,2.5183,2.4754,2.5183,1646644.6112419,0
+LLY.US,D,19820326,000000,2.51097,2.53246,2.48253,2.48957,563919.02788024,0
+LLY.US,D,19820329,000000,2.49661,2.51097,2.48253,2.51097,771440.43872869,0
+LLY.US,D,19820330,000000,2.5183,2.53246,2.49661,2.51097,1366941.2256484,0
+LLY.US,D,19820331,000000,2.5183,2.5395,2.49661,2.49661,857159.18355357,0
+LLY.US,D,19820401,000000,2.49661,2.5183,2.46846,2.5183,1188740.3982257,0
+LLY.US,D,19820402,000000,2.52503,2.5395,2.51097,2.5395,1213558.8194921,0
+LLY.US,D,19820405,000000,2.5395,2.5607,2.5183,2.55386,1195510.8021724,0
+LLY.US,D,19820406,000000,2.5395,2.5607,2.52503,2.53246,1603790.2860964,0
+LLY.US,D,19820407,000000,2.55386,2.57496,2.53246,2.56763,1477472.3350194,0
+LLY.US,D,19820408,000000,2.59626,2.63153,2.5607,2.60349,1709805.1009604,0
+LLY.US,D,19820412,000000,2.61726,2.63875,2.59626,2.61726,1209046.5627988,0
+LLY.US,D,19820413,000000,2.61062,2.63875,2.57496,2.63875,3433151.0098144,0
+LLY.US,D,19820414,000000,2.63875,2.65965,2.61726,2.63875,2030112.7400731,0
+LLY.US,D,19820415,000000,2.70958,2.75922,2.65965,2.75922,7035467.2296774,0
+LLY.US,D,19820416,000000,2.73832,2.75922,2.70958,2.73832,5465515.8404205,0
+LLY.US,D,19820419,000000,2.73832,2.75218,2.71682,2.73832,3735401.5465267,0
+LLY.US,D,19820420,000000,2.73058,2.75218,2.70265,2.71682,1791008.5607319,0
+LLY.US,D,19820421,000000,2.70958,2.71682,2.70265,2.70958,1615064.8711092,0
+LLY.US,D,19820422,000000,2.73832,2.75922,2.70958,2.75922,3715107.4953943,0
+LLY.US,D,19820423,000000,2.80904,2.83006,2.77348,2.83006,3178251.9131398,0
+LLY.US,D,19820426,000000,2.83006,2.85838,2.80191,2.85145,3877513.4054837,0
+LLY.US,D,19820427,000000,2.82321,2.85145,2.78764,2.78764,4579032.0356276,0
+LLY.US,D,19820428,000000,2.80191,2.80904,2.78091,2.78091,2086504.8447518,0
+LLY.US,D,19820429,000000,2.73832,2.75922,2.71682,2.73832,2977496.8684245,0
+LLY.US,D,19820430,000000,2.75218,2.77348,2.73058,2.75218,2573733.6790073,0
+LLY.US,D,19820503,000000,2.75922,2.77348,2.73832,2.76634,2526360.0309948,0
+LLY.US,D,19820504,000000,2.77348,2.78091,2.75922,2.75922,2174474.6706563,0
+LLY.US,D,19820505,000000,2.76634,2.78091,2.75922,2.76634,945132.03781829,0
+LLY.US,D,19820506,000000,2.78091,2.79468,2.77348,2.77348,1603790.2860964,0
+LLY.US,D,19820507,000000,2.78091,2.80191,2.75922,2.75922,4466248.8357236,0
+LLY.US,D,19820510,000000,2.64579,2.66729,2.61726,2.61726,9304684.1490919,0
+LLY.US,D,19820511,000000,2.61726,2.63875,2.58892,2.63875,5664010.7189756,0
+LLY.US,D,19820512,000000,2.58892,2.63153,2.54633,2.56763,7450510.0513743,0
+LLY.US,D,19820513,000000,2.57496,2.60349,2.54633,2.56763,3891051.1850169,0
+LLY.US,D,19820514,000000,2.5819,2.60349,2.55386,2.5819,3164718.17142,0
+LLY.US,D,19820517,000000,2.57496,2.58892,2.56763,2.5819,1382736.1429817,0
+LLY.US,D,19820518,000000,2.5819,2.58892,2.56763,2.5819,1053407.0188426,0
+LLY.US,D,19820519,000000,2.57496,2.58892,2.56763,2.56763,1723341.8710403,0
+LLY.US,D,19820520,000000,2.58892,2.60349,2.57496,2.58892,2499297.5948225,0
+LLY.US,D,19820521,000000,2.58892,2.59626,2.57496,2.58892,1892513.1378094,0
+LLY.US,D,19820524,000000,2.58892,2.60349,2.57496,2.58892,2499297.5948225,0
+LLY.US,D,19820525,000000,2.5819,2.58892,2.56763,2.57496,2562450.0089139,0
+LLY.US,D,19820526,000000,2.57496,2.5819,2.56763,2.57496,1533864.439698,0
+LLY.US,D,19820527,000000,2.5819,2.58892,2.56763,2.58892,4324137.98622,0
+LLY.US,D,19820528,000000,2.62469,2.63875,2.61062,2.63875,7123440.0839422,0
+LLY.US,D,19820601,000000,2.63875,2.64579,2.63153,2.63875,3457958.3270934,0
+LLY.US,D,19820602,000000,2.67383,2.70265,2.63875,2.70265,3845936.6937112,0
+LLY.US,D,19820603,000000,2.70958,2.75922,2.66729,2.75922,2851184.9740678,0
+LLY.US,D,19820604,000000,2.73058,2.75922,2.69532,2.69532,2323350.8768396,0
+LLY.US,D,19820607,000000,2.70265,2.73832,2.65965,2.72385,2418090.0972375,0
+LLY.US,D,19820608,000000,2.75218,2.75922,2.73832,2.75218,3322617.8815367,0
+LLY.US,D,19820609,000000,2.72385,2.75218,2.69532,2.70958,4888063.0708207,0
+LLY.US,D,19820610,000000,2.72385,2.75922,2.68839,2.75922,3633899.9978093,0
+LLY.US,D,19820611,000000,2.67383,2.78091,2.56763,2.61726,20619179.920951,0
+LLY.US,D,19820614,000000,2.60349,2.61726,2.5819,2.58892,2880507.5764004,0
+LLY.US,D,19820615,000000,2.56763,2.58892,2.5395,2.58892,3157953.8241939,0
+LLY.US,D,19820616,000000,2.58892,2.60349,2.56763,2.58892,2551175.4239011,0
+LLY.US,D,19820617,000000,2.51097,2.57496,2.44706,2.4542,9679129.7834434,0
+LLY.US,D,19820618,000000,2.4542,2.46846,2.44043,2.46846,3088027.9777954,0
+LLY.US,D,19820621,000000,2.50393,2.5395,2.46846,2.51097,5039187.3297234,0
+LLY.US,D,19820622,000000,2.52503,2.5395,2.51097,2.5395,3476006.3444132,0
+LLY.US,D,19820623,000000,2.55386,2.57496,2.52503,2.57496,2510574.1987422,0
+LLY.US,D,19820624,000000,2.58892,2.62469,2.5607,2.61062,2551175.4239011,0
+LLY.US,D,19820625,000000,2.60349,2.61726,2.58892,2.58892,1236114.0462382,0
+LLY.US,D,19820628,000000,2.61726,2.63875,2.58892,2.61726,2481248.5680493,0
+LLY.US,D,19820629,000000,2.5819,2.61726,2.5395,2.58892,1948910.2897551,0
+LLY.US,D,19820630,000000,2.55386,2.59626,2.51097,2.51097,3394800.865735,0
+LLY.US,D,19820701,000000,2.46846,2.50393,2.42597,2.4327,4127896.2076514,0
+LLY.US,D,19820702,000000,2.44706,2.4542,2.42597,2.44706,2106805.962058,0
+LLY.US,D,19820706,000000,2.44706,2.46846,2.42597,2.4542,1459422.2987928,0
+LLY.US,D,19820707,000000,2.48253,2.5183,2.44706,2.49661,3541418.9246649,0
+LLY.US,D,19820708,000000,2.46133,2.48957,2.4327,2.4754,9009190.8934321,0
+LLY.US,D,19820709,000000,2.46846,2.48957,2.4542,2.48253,2118088.622698,0
+LLY.US,D,19820712,000000,2.4754,2.49661,2.46133,2.46133,3169236.4848338,0
+LLY.US,D,19820713,000000,2.4327,2.46846,2.39733,2.41893,7448260.9892015,0
+LLY.US,D,19820714,000000,2.44043,2.46846,2.4116,2.46846,3394800.865735,0
+LLY.US,D,19820715,000000,2.50393,2.5183,2.48957,2.49661,3397056.9940816,0
+LLY.US,D,19820716,000000,2.56763,2.61726,2.51097,2.58892,5903117.9266771,0
+LLY.US,D,19820719,000000,2.61062,2.61726,2.59626,2.61062,5294085.4169447,0
+LLY.US,D,19820720,000000,2.62469,2.65283,2.59626,2.63153,3703833.9198349,0
+LLY.US,D,19820721,000000,2.62469,2.66729,2.57496,2.58892,3207574.5154724,0
+LLY.US,D,19820722,000000,2.56763,2.5819,2.5395,2.5395,3379013.0145756,0
+LLY.US,D,19820723,000000,2.49661,2.5395,2.44706,2.4542,11145322.486183,0
+LLY.US,D,19820726,000000,2.46846,2.48253,2.4542,2.4542,2030112.7400731,0
+LLY.US,D,19820727,000000,2.46846,2.48253,2.44706,2.46133,3548185.2907981,0
+LLY.US,D,19820728,000000,2.42597,2.44706,2.39733,2.40497,3009079.6369173,0
+LLY.US,D,19820729,000000,2.40497,2.41893,2.3904,2.41893,3967746.4259087,0
+LLY.US,D,19820730,000000,2.40497,2.41893,2.38357,2.39733,1371453.4823416,0
+LLY.US,D,19820802,000000,2.41893,2.44706,2.38357,2.4327,2237633.1414682,0
+LLY.US,D,19820803,000000,2.37584,2.41893,2.33364,2.33364,5149720.4580012,0
+LLY.US,D,19820804,000000,2.37584,2.41893,2.33364,2.33364,5149720.4580012,0
+LLY.US,D,19820805,000000,2.14917,2.17067,2.12808,2.17067,23247046.547931,0
+LLY.US,D,19820806,000000,2.07815,2.12075,2.02882,2.03576,13150618.823897,0
+LLY.US,D,19820809,000000,2.01455,2.05696,1.97919,2.04992,4292557.2366341,0
+LLY.US,D,19820810,000000,2.08548,2.10668,2.06388,2.09242,4103081.8241985,0
+LLY.US,D,19820811,000000,2.09242,2.10668,2.07815,2.07815,2379740.9626116,0
+LLY.US,D,19820812,000000,2.09242,2.10668,2.07815,2.08548,2266960.7910677,0
+LLY.US,D,19820813,000000,2.10668,2.12075,2.08548,2.12075,2442900.4428768,0
+LLY.US,D,19820816,000000,2.14917,2.17067,2.12075,2.14917,5307618.1492109,0
+LLY.US,D,19820817,000000,2.17742,2.20605,2.13491,2.20605,6530195.4253692,0
+LLY.US,D,19820818,000000,2.17742,2.25587,2.08548,2.12075,6956517.8793459,0
+LLY.US,D,19820819,000000,2.10668,2.12075,2.08548,2.09965,5036937.2580971,0
+LLY.US,D,19820820,000000,2.06388,2.10668,2.01455,2.09965,7721194.9803016,0
+LLY.US,D,19820823,000000,2.14215,2.19169,2.09242,2.19169,5634690.1355498,0
+LLY.US,D,19820824,000000,2.19169,2.21299,2.16346,2.19901,10534034.857557,0
+LLY.US,D,19820825,000000,2.22021,2.25587,2.17742,2.23438,4603842.3812669,0
+LLY.US,D,19820826,000000,2.29134,2.3479,2.22725,2.29818,6191842.797297,0
+LLY.US,D,19820827,000000,2.27668,2.29818,2.26291,2.27668,5206111.5532265,0
+LLY.US,D,19820830,000000,2.27668,2.29818,2.25587,2.29134,3207574.5154724,0
+LLY.US,D,19820831,000000,2.29134,2.31938,2.26291,2.29134,5871533.1392776,0
+LLY.US,D,19820901,000000,2.23438,2.28421,2.17742,2.18475,7076071.4831966,0
+LLY.US,D,19820902,000000,2.16346,2.19169,2.13491,2.17742,5925674.1628765,0
+LLY.US,D,19820903,000000,2.24855,2.27668,2.22021,2.26984,9963342.3973699,0
+LLY.US,D,19820907,000000,2.27668,2.29818,2.24855,2.29818,5438449.3664346,0
+LLY.US,D,19820908,000000,2.3052,2.3266,2.28421,2.3052,5269271.0334916,0
+LLY.US,D,19820909,000000,2.3266,2.34048,2.3052,2.3266,3221113.304459,0
+LLY.US,D,19820910,000000,2.29818,2.31938,2.27668,2.31938,4612870.9324671,0
+LLY.US,D,19820913,000000,2.3479,2.39733,2.29134,2.3694,5233179.0366658,0
+LLY.US,D,19820914,000000,2.41893,2.44706,2.38357,2.42597,4398576.0893117,0
+LLY.US,D,19820915,000000,2.41893,2.44706,2.39733,2.4327,3356451.7311091,0
+LLY.US,D,19820916,000000,2.48253,2.52503,2.4327,2.49661,4867761.9535144,0
+LLY.US,D,19820917,000000,2.48957,2.5183,2.4542,2.49661,11404723.745016,0
+LLY.US,D,19820920,000000,2.48957,2.49661,2.4754,2.48957,6658766.4764328,0
+LLY.US,D,19820921,000000,2.44706,2.4754,2.40497,2.46133,7982853.3769357,0
+LLY.US,D,19820922,000000,2.42597,2.49661,2.35504,2.35504,5079800.6683232,0
+LLY.US,D,19820923,000000,2.36177,2.3904,2.33364,2.3479,2963968.1739718,0
+LLY.US,D,19820924,000000,2.35504,2.3694,2.34048,2.3694,1899286.5701163,0
+LLY.US,D,19820927,000000,2.37584,2.3904,2.36177,2.3904,2512829.3176354,0
+LLY.US,D,19820928,000000,2.3904,2.39733,2.37584,2.37584,2332370.3429593,0
+LLY.US,D,19820929,000000,2.36177,2.39733,2.3266,2.3266,5684315.8740954,0
+LLY.US,D,19820930,000000,2.28421,2.31264,2.25587,2.26984,2668468.8615916,0
+LLY.US,D,19821001,000000,2.29134,2.31264,2.26984,2.29818,3194046.8304732,0
+LLY.US,D,19821004,000000,2.27668,2.29818,2.26291,2.26984,3018100.1124903,0
+LLY.US,D,19821005,000000,2.28421,2.29818,2.26984,2.27668,7231716.0744199,0
+LLY.US,D,19821006,000000,2.34048,2.39733,2.27668,2.39733,5860263.6015317,0
+LLY.US,D,19821007,000000,2.4542,2.49661,2.41893,2.4327,9029496.048552,0
+LLY.US,D,19821008,000000,2.42597,2.46133,2.39733,2.42597,9512206.5693937,0
+LLY.US,D,19821011,000000,2.48253,2.5395,2.42597,2.51097,7037721.3391172,0
+LLY.US,D,19821012,000000,2.54633,2.5819,2.51097,2.5395,5643710.6111229,0
+LLY.US,D,19821013,000000,2.57496,2.61726,2.52503,2.56763,4793321.831516,0
+LLY.US,D,19821014,000000,2.5607,2.58892,2.53246,2.55386,4317375.6579005,0
+LLY.US,D,19821015,000000,2.5183,2.5395,2.48957,2.49661,5476795.4727004,0
+LLY.US,D,19821018,000000,2.44706,2.49661,2.3904,2.4542,10883667.117909,0
+LLY.US,D,19821019,000000,2.5607,2.58892,2.52503,2.56763,10734787.883366,0
+LLY.US,D,19821020,000000,2.63153,2.67383,2.5819,2.67383,6029433.8588474,0
+LLY.US,D,19821021,000000,2.66729,2.70958,2.62469,2.63153,5713638.4764279,0
+LLY.US,D,19821022,000000,2.68135,2.70958,2.63875,2.66729,4378276.9909124,0
+LLY.US,D,19821025,000000,2.63153,2.64579,2.61726,2.61726,3083514.7116487,0
+LLY.US,D,19821026,000000,2.58892,2.61726,2.55386,2.58892,4504592.9230826,0
+LLY.US,D,19821027,000000,2.58892,2.60349,2.56763,2.57496,1822592.3386781,0
+LLY.US,D,19821028,000000,2.58892,2.61726,2.5607,2.5607,2185755.3123896,0
+LLY.US,D,19821029,000000,2.54633,2.56763,2.53246,2.5607,4854226.192888,0
+LLY.US,D,19821101,000000,2.65283,2.70958,2.58892,2.67383,4078271.4785592,0
+LLY.US,D,19821102,000000,2.65283,2.68839,2.61062,2.61726,7689618.2685293,0
+LLY.US,D,19821103,000000,2.65965,2.70958,2.61062,2.70265,5012124.8935511,0
+LLY.US,D,19821104,000000,2.72385,2.75922,2.68839,2.70265,7394122.9939627,0
+LLY.US,D,19821105,000000,2.68839,2.71682,2.65283,2.65283,3277506.4185912,0
+LLY.US,D,19821108,000000,2.64579,2.68839,2.61062,2.67383,2995542.8668374,0
+LLY.US,D,19821109,000000,2.70958,2.75218,2.65965,2.73058,3464727.7215868,0
+LLY.US,D,19821110,000000,2.72385,2.76634,2.68135,2.68839,2650423.872632,0
+LLY.US,D,19821111,000000,2.68135,2.71682,2.63875,2.71682,2075229.2502856,0
+LLY.US,D,19821112,000000,2.71682,2.73832,2.68839,2.70265,2341398.8941595,0
+LLY.US,D,19821115,000000,2.65965,2.69532,2.61726,2.63153,2806063.4165883,0
+LLY.US,D,19821116,000000,2.60349,2.63153,2.57496,2.61726,2406813.4933179,0
+LLY.US,D,19821117,000000,2.63875,2.65965,2.60349,2.63153,2499297.5948225,0
+LLY.US,D,19821118,000000,2.61062,2.62469,2.58892,2.61062,3636153.0977958,0
+LLY.US,D,19821119,000000,2.61726,2.63153,2.61062,2.63153,825579.44342096,0
+LLY.US,D,19821122,000000,2.61726,2.63153,2.59626,2.59626,1818083.110345,0
+LLY.US,D,19821123,000000,2.57496,2.58892,2.5607,2.56763,1928607.1535422,0
+LLY.US,D,19821124,000000,2.5607,2.57496,2.5395,2.55386,2830879.8189481,0
+LLY.US,D,19821126,000000,2.54633,2.55386,2.5395,2.55386,1809054.5591448,0
+LLY.US,D,19821129,000000,2.5395,2.55386,2.5183,2.5183,1842888.4087173,0
+LLY.US,D,19821130,000000,2.56763,2.61726,2.50393,2.61726,2325607.0051863,0
+LLY.US,D,19821201,000000,2.63875,2.65965,2.61726,2.61726,2551175.4239011,0
+LLY.US,D,19821202,000000,2.61726,2.63875,2.59626,2.61726,1912819.3023826,0
+LLY.US,D,19821203,000000,2.58892,2.61726,2.54633,2.5607,2305307.9067869,0
+LLY.US,D,19821206,000000,2.56763,2.62469,2.49661,2.61726,3471489.040453,0
+LLY.US,D,19821207,000000,2.64579,2.66729,2.61726,2.63875,3676757.351315,0
+LLY.US,D,19821208,000000,2.61062,2.63153,2.5819,2.5819,1928607.1535422,0
+LLY.US,D,19821209,000000,2.5183,2.5395,2.49661,2.49661,2745164.1024834,0
+LLY.US,D,19821210,000000,2.51097,2.5395,2.4754,2.48253,2781256.0993092,0
+LLY.US,D,19821213,000000,2.4542,2.4754,2.4327,2.4542,3169236.4848338,0
+LLY.US,D,19821214,000000,2.49661,2.5395,2.4542,2.48253,4511364.3364827,0
+LLY.US,D,19821215,000000,2.4542,2.4754,2.42597,2.4327,2783510.2087491,0
+LLY.US,D,19821216,000000,2.44706,2.46846,2.42597,2.46846,3277506.4185912,0
+LLY.US,D,19821217,000000,2.50393,2.5395,2.46133,2.53246,2562450.0089139,0
+LLY.US,D,19821220,000000,2.5183,2.5395,2.49661,2.49661,1204531.2777454,0
+LLY.US,D,19821221,000000,2.4754,2.49661,2.4542,2.49661,2273725.1382941,0
+LLY.US,D,19821222,000000,2.54633,2.58892,2.50393,2.58892,3915864.5590164,0
+LLY.US,D,19821223,000000,2.57496,2.60349,2.5395,2.56763,3277506.4185912,0
+LLY.US,D,19821227,000000,2.55386,2.56763,2.5395,2.5395,1630857.7695357,0
+LLY.US,D,19821228,000000,2.55386,2.56763,2.5395,2.5395,1403036.2508345,0
+LLY.US,D,19821229,000000,2.54633,2.5607,2.5395,2.54633,1015054.8558565,0
+LLY.US,D,19821230,000000,2.5395,2.5607,2.51097,2.5183,2294027.2650537,0
+LLY.US,D,19821231,000000,2.52503,2.53246,2.5183,2.5183,557155.69010731,0
+LLY.US,D,19830103,000000,2.53246,2.5395,2.5183,2.5183,5964020.2691423,0
+LLY.US,D,19830104,000000,2.49661,2.5183,2.4754,2.50393,5821912.447999,0
+LLY.US,D,19830105,000000,2.5395,2.55386,2.5183,2.55386,4085038.8541457,0
+LLY.US,D,19830106,000000,2.61726,2.67383,2.56763,2.65965,6139964.9682183,0
+LLY.US,D,19830107,000000,2.61726,2.65965,2.57496,2.58892,7831726.0896727,0
+LLY.US,D,19830110,000000,2.61062,2.65965,2.55386,2.62469,6809898.8109627,0
+LLY.US,D,19830111,000000,2.63875,2.65965,2.61062,2.65965,5271522.1145713,0
+LLY.US,D,19830112,000000,2.65965,2.68839,2.63875,2.67383,3627136.6600364,0
+LLY.US,D,19830113,000000,2.69532,2.70958,2.67383,2.70958,3439912.3286804,0
+LLY.US,D,19830114,000000,2.70958,2.73832,2.68839,2.73832,4096317.4769722,0
+LLY.US,D,19830117,000000,2.77348,2.80191,2.74494,2.78764,2984266.2629178,0
+LLY.US,D,19830118,000000,2.79468,2.81578,2.76634,2.81578,3582020.1498239,0
+LLY.US,D,19830119,000000,2.80904,2.83006,2.78091,2.83006,2751928.4497097,0
+LLY.US,D,19830120,000000,2.78091,2.78764,2.77348,2.77348,2075229.2502856,0
+LLY.US,D,19830121,000000,2.74494,2.75922,2.72385,2.73832,2323350.8768396,0
+LLY.US,D,19830124,000000,2.69532,2.70958,2.67383,2.69532,3877513.4054837,0
+LLY.US,D,19830125,000000,2.70958,2.75218,2.67383,2.75218,1233855.8989848,0
+LLY.US,D,19830126,000000,2.73832,2.75218,2.71682,2.72385,697006.37345064,0
+LLY.US,D,19830127,000000,2.75922,2.78091,2.73058,2.78091,1121072.6990807,0
+LLY.US,D,19830128,000000,2.80904,2.83747,2.78091,2.78091,2005298.3566203,0
+LLY.US,D,19830131,000000,2.76634,2.78091,2.74494,2.75218,1671460.0041481,0
+LLY.US,D,19830201,000000,2.73832,2.75922,2.70958,2.70958,1308292.992623,0
+LLY.US,D,19830202,000000,2.68839,2.68839,2.67383,2.67383,2203800.3013492,0
+LLY.US,D,19830203,000000,2.66729,2.68135,2.65283,2.67383,2494779.2814088,0
+LLY.US,D,19830204,000000,2.70265,2.71682,2.68135,2.70958,2093272.2203384,0
+LLY.US,D,19830207,000000,2.70265,2.72385,2.67383,2.68839,1660181.3813217,0
+LLY.US,D,19830208,000000,2.65965,2.68839,2.62469,2.63875,1766195.1867323,0
+LLY.US,D,19830209,000000,2.62469,2.64579,2.60349,2.63153,2914337.3881592,0
+LLY.US,D,19830210,000000,2.63875,2.65965,2.61062,2.62469,2970733.5306516,0
+LLY.US,D,19830211,000000,2.65283,2.65965,2.63875,2.65965,2927873.1487857,0
+LLY.US,D,19830214,000000,2.68135,2.70265,2.65283,2.67383,2548921.3144613,0
+LLY.US,D,19830215,000000,2.70958,2.73832,2.68135,2.70958,1727851.0993734,0
+LLY.US,D,19830216,000000,2.73058,2.75218,2.70958,2.72385,2357187.7547723,0
+LLY.US,D,19830217,000000,2.68839,2.70958,2.65965,2.67383,1328597.1382894,0
+LLY.US,D,19830218,000000,2.65965,2.67383,2.65283,2.65965,1033097.8259092,0
+LLY.US,D,19830222,000000,2.66729,2.68135,2.65965,2.65965,841370.32294066,0
+LLY.US,D,19830223,000000,2.65965,2.66729,2.63875,2.65965,1409800.5980608,0
+LLY.US,D,19830224,000000,2.65965,2.68135,2.63875,2.65283,3259459.4107248,0
+LLY.US,D,19830225,000000,2.66729,2.68135,2.65965,2.66729,4154963.6910907,0
+LLY.US,D,19830228,000000,2.67383,2.68135,2.65965,2.67383,1752666.4922796,0
+LLY.US,D,19830301,000000,2.68839,2.69532,2.66729,2.69532,5533186.5679257,0
+LLY.US,D,19830302,000000,2.72385,2.75922,2.68839,2.73832,6421922.4632517,0
+LLY.US,D,19830303,000000,2.79468,2.83747,2.75218,2.83747,4549712.4616552,0
+LLY.US,D,19830304,000000,2.85145,2.87968,2.80904,2.87968,4342186.0035398,0
+LLY.US,D,19830307,000000,2.90107,2.92267,2.87285,2.90107,3911353.3117766,0
+LLY.US,D,19830308,000000,2.87968,2.90831,2.85145,2.85145,2862456.5307204,0
+LLY.US,D,19830309,000000,2.83747,2.85838,2.81578,2.83006,2774487.7142693,0
+LLY.US,D,19830310,000000,2.85145,2.87968,2.83006,2.83747,1849660.8315708,0
+LLY.US,D,19830311,000000,2.79468,2.81578,2.76634,2.78091,2605307.3624196,0
+LLY.US,D,19830314,000000,2.75922,2.78091,2.73832,2.77348,2104550.8431648,0
+LLY.US,D,19830315,000000,2.74494,2.75922,2.73058,2.74494,1599278.0294031,0
+LLY.US,D,19830316,000000,2.75922,2.77348,2.74494,2.75922,2100037.5770181,0
+LLY.US,D,19830317,000000,2.75922,2.77348,2.73832,2.77348,1044381.4960027,0
+LLY.US,D,19830318,000000,2.79468,2.82321,2.75922,2.82321,2350419.3697324,0
+LLY.US,D,19830321,000000,2.83747,2.85838,2.80904,2.83006,5287317.0319047,0
+LLY.US,D,19830322,000000,2.84432,2.85145,2.83006,2.83747,1994020.7432473,0
+LLY.US,D,19830323,000000,2.81578,2.83006,2.80904,2.83006,3721869.8237138,0
+LLY.US,D,19830324,000000,2.63875,2.68839,2.58892,2.61062,15907061.549207,0
+LLY.US,D,19830325,000000,2.65283,2.67383,2.63153,2.67383,9385888.6183167,0
+LLY.US,D,19830328,000000,2.69532,2.70958,2.68135,2.69532,3250435.9067917,0
+LLY.US,D,19830329,000000,2.72385,2.73832,2.70958,2.70958,3119603.6801144,0
+LLY.US,D,19830330,000000,2.73832,2.75922,2.70958,2.73832,4028647.7589204,0
+LLY.US,D,19830331,000000,2.72385,2.76634,2.67383,2.68839,2325607.0051863,0
+LLY.US,D,19830404,000000,2.68839,2.70265,2.66729,2.68135,1592508.6349098,0
+LLY.US,D,19830405,000000,2.67383,2.68839,2.65965,2.65965,1621832.2466957,0
+LLY.US,D,19830406,000000,2.64579,2.68135,2.61062,2.64579,2806063.4165883,0
+LLY.US,D,19830407,000000,2.65965,2.67383,2.63875,2.65965,1903796.8079029,0
+LLY.US,D,19830408,000000,2.65965,2.66729,2.64579,2.65965,1035357.9920695,0
+LLY.US,D,19830411,000000,2.68839,2.70958,2.65965,2.70958,1791008.5607319,0
+LLY.US,D,19830412,000000,2.70958,2.71682,2.68839,2.70958,2005298.3566203,0
+LLY.US,D,19830413,000000,2.69532,2.71682,2.67383,2.68839,3859473.4637911,0
+LLY.US,D,19830414,000000,2.70265,2.72385,2.68135,2.72385,3886542.9661373,0
+LLY.US,D,19830415,000000,2.68135,2.70958,2.64579,2.67383,5677544.4606953,0
+LLY.US,D,19830418,000000,2.63875,2.65965,2.61726,2.65283,4610609.7568534,0
+LLY.US,D,19830419,000000,2.69532,2.72385,2.66729,2.72385,3665479.7379418,0
+LLY.US,D,19830420,000000,2.73058,2.75922,2.70265,2.75218,6110641.3564324,0
+LLY.US,D,19830421,000000,2.78764,2.80904,2.75922,2.80191,5325664.1476238,0
+LLY.US,D,19830422,000000,2.78091,2.80904,2.75922,2.77348,2781256.0993092,0
+LLY.US,D,19830425,000000,2.76634,2.79468,2.73832,2.75218,1678227.3797346,0
+LLY.US,D,19830426,000000,2.76634,2.79468,2.73832,2.79468,2244402.5359616,0
+LLY.US,D,19830427,000000,2.82321,2.83747,2.80191,2.83006,2781256.0993092,0
+LLY.US,D,19830428,000000,2.85145,2.86561,2.83006,2.84432,4416625.1160848,0
+LLY.US,D,19830429,000000,2.84432,2.85838,2.83006,2.83006,4409858.7499517,0
+LLY.US,D,19830502,000000,2.80904,2.83747,2.76634,2.78091,2386512.3760118,0
+LLY.US,D,19830503,000000,2.78091,2.80191,2.75922,2.78091,1502286.7184722,0
+LLY.US,D,19830504,000000,2.80904,2.83006,2.78091,2.78091,1721085.7426937,0
+LLY.US,D,19830505,000000,2.80904,2.83006,2.78091,2.83006,2460944.4223829,0
+LLY.US,D,19830506,000000,2.85838,2.89415,2.82321,2.89415,7109904.3233157,0
+LLY.US,D,19830509,000000,2.83006,2.83747,2.80904,2.82321,2661700.4765517,0
+LLY.US,D,19830510,000000,2.80191,2.81578,2.78091,2.79468,2713586.3812575,0
+LLY.US,D,19830511,000000,2.78091,2.80191,2.76634,2.76634,1759429.8300526,0
+LLY.US,D,19830512,000000,2.78091,2.80191,2.75922,2.78091,2147409.2061238,0
+LLY.US,D,19830513,000000,2.78764,2.82321,2.75218,2.78091,3401568.2413216,0
+LLY.US,D,19830516,000000,2.76634,2.80191,2.73058,2.80191,2636892.1498192,0
+LLY.US,D,19830517,000000,2.78091,2.80904,2.74494,2.80904,4588050.4922938,0
+LLY.US,D,19830518,000000,2.79468,2.86561,2.79468,2.84432,5206111.5532265,0
+LLY.US,D,19830519,000000,2.83747,2.90107,2.83747,2.86561,3757962.8299931,0
+LLY.US,D,19830520,000000,2.85145,2.87968,2.81578,2.87968,3764729.1961263,0
+LLY.US,D,19830523,000000,2.85145,2.88681,2.83747,2.85838,4723393.9662108,0
+LLY.US,D,19830524,000000,2.85838,2.89415,2.85145,2.87285,3403824.3696682,0
+LLY.US,D,19830525,000000,2.89415,2.91515,2.85145,2.87285,3218856.166659,0
+LLY.US,D,19830526,000000,2.88681,2.88681,2.85838,2.88681,3146674.191914,0
+LLY.US,D,19830527,000000,2.87968,2.90107,2.87285,2.88681,7155019.8240748,0
+LLY.US,D,19830531,000000,2.86561,2.89415,2.86561,2.89415,5424914.6152616,0
+LLY.US,D,19830601,000000,2.88681,2.90107,2.86561,2.86561,3169236.4848338,0
+LLY.US,D,19830602,000000,2.85145,2.89415,2.85145,2.87968,1635372.0451358,0
+LLY.US,D,19830603,000000,2.87968,2.90107,2.86561,2.86561,2248913.7832014,0
+LLY.US,D,19830606,000000,2.87968,2.89415,2.86561,2.89415,2420341.1783172,0
+LLY.US,D,19830607,000000,2.90107,2.95784,2.90107,2.92267,5835445.1802653,0
+LLY.US,D,19830608,000000,2.90831,2.90831,2.85145,2.85838,16743917.596547,0
+LLY.US,D,19830609,000000,2.85145,2.85838,2.81578,2.83747,1321827.7437961,0
+LLY.US,D,19830610,000000,2.83006,2.84432,2.80904,2.82321,1786500.3418521,0
+LLY.US,D,19830613,000000,2.83006,2.86561,2.83006,2.84432,2887271.9236267,0
+LLY.US,D,19830614,000000,2.83747,2.85145,2.83006,2.83747,2275982.2760942,0
+LLY.US,D,19830615,000000,2.83006,2.89415,2.83006,2.89415,4030900.8589069,0
+LLY.US,D,19830616,000000,2.89415,2.92267,2.88681,2.89415,2492533.2475962,0
+LLY.US,D,19830617,000000,2.87285,2.88681,2.87285,2.87968,1116560.4423874,0
+LLY.US,D,19830620,000000,2.87285,2.88681,2.81578,2.83747,2589521.5301668,0
+LLY.US,D,19830621,000000,2.83006,2.84432,2.79468,2.80904,1865443.6354633,0
+LLY.US,D,19830622,000000,2.83006,2.84432,2.82321,2.82321,2982007.1062109,0
+LLY.US,D,19830623,000000,2.81578,2.83006,2.79468,2.80191,1328597.1382894,0
+LLY.US,D,19830624,000000,2.80904,2.85838,2.80191,2.85838,4500083.6947495,0
+LLY.US,D,19830627,000000,2.87285,2.87285,2.83747,2.85838,1824846.4481179,0
+LLY.US,D,19830628,000000,2.85838,2.85838,2.82321,2.83006,2533132.4538483,0
+LLY.US,D,19830629,000000,2.81578,2.81578,2.78091,2.80191,4603842.3812669,0
+LLY.US,D,19830630,000000,2.80904,2.80904,2.78764,2.79468,1910558.126769,0
+LLY.US,D,19830701,000000,2.79468,2.80191,2.78091,2.78091,4328652.2618201,0
+LLY.US,D,19830705,000000,2.73832,2.74494,2.70958,2.73832,2280489.4855204,0
+LLY.US,D,19830706,000000,2.73058,2.73832,2.68839,2.71682,5751987.611054,0
+LLY.US,D,19830707,000000,2.73832,2.75922,2.70958,2.73058,3221113.304459,0
+LLY.US,D,19830708,000000,2.73832,2.73832,2.68839,2.69532,1371453.4823416,0
+LLY.US,D,19830711,000000,2.70958,2.73832,2.68135,2.73832,4854226.192888,0
+LLY.US,D,19830712,000000,2.73832,2.73832,2.69532,2.70265,3534650.5396249,0
+LLY.US,D,19830713,000000,2.70265,2.73832,2.69532,2.70958,1585741.2593233,0
+LLY.US,D,19830714,000000,2.70958,2.73832,2.65965,2.68839,3115098.489595,0
+LLY.US,D,19830715,000000,2.68135,2.70958,2.65965,2.70958,969939.35509738,0
+LLY.US,D,19830718,000000,2.70958,2.71682,2.68839,2.70265,2386512.3760118,0
+LLY.US,D,19830719,000000,2.71682,2.71682,2.65965,2.70265,3403824.3696682,0
+LLY.US,D,19830720,000000,2.75922,2.75922,2.73058,2.75922,2668468.8615916,0
+LLY.US,D,19830721,000000,2.75922,2.75922,2.71682,2.72385,3936161.638509,0
+LLY.US,D,19830722,000000,2.68135,2.73832,2.61726,2.71682,4560986.0372147,0
+LLY.US,D,19830725,000000,2.70958,2.70958,2.63875,2.68839,2700051.6300845,0
+LLY.US,D,19830726,000000,2.67383,2.73058,2.67383,2.71682,1723341.8710403,0
+LLY.US,D,19830727,000000,2.73058,2.73832,2.67383,2.67383,2059436.3518591,0
+LLY.US,D,19830728,000000,2.67383,2.68839,2.65965,2.65965,2149664.3250171,0
+LLY.US,D,19830729,000000,2.65283,2.66729,2.65283,2.66729,2318837.610693,0
+LLY.US,D,19830801,000000,2.66729,2.68839,2.65283,2.65965,2316585.52016,0
+LLY.US,D,19830802,000000,2.65965,2.73832,2.65965,2.70958,2449667.8184633,0
+LLY.US,D,19830803,000000,2.70958,2.73832,2.68839,2.71682,3309083.1303635,0
+LLY.US,D,19830804,000000,2.70958,2.70958,2.65965,2.70958,3214348.9572327,0
+LLY.US,D,19830805,000000,2.71682,2.73832,2.70958,2.70958,1515817.4318317,0
+LLY.US,D,19830808,000000,2.69532,2.70265,2.68135,2.68135,1195510.8021724,0
+LLY.US,D,19830809,000000,2.64579,2.68839,2.63875,2.68839,2305307.9067869,0
+LLY.US,D,19830810,000000,2.66729,2.68839,2.65283,2.65965,1935375.538582,0
+LLY.US,D,19830811,000000,2.65965,2.70958,2.65965,2.68839,2557944.8183945,0
+LLY.US,D,19830812,000000,2.70958,2.70958,2.69532,2.70265,3045171.6337432,0
+LLY.US,D,19830815,000000,2.73058,2.75922,2.72385,2.73832,2041393.3818063,0
+LLY.US,D,19830816,000000,2.78091,2.78091,2.74494,2.75922,2237633.1414682,0
+LLY.US,D,19830817,000000,2.77348,2.78091,2.74494,2.74494,2945917.1282918,0
+LLY.US,D,19830818,000000,2.73832,2.73832,2.68839,2.70265,1179719.9226527,0
+LLY.US,D,19830819,000000,2.67383,2.68135,2.65965,2.67383,1666947.7474548,0
+LLY.US,D,19830822,000000,2.68839,2.70958,2.68839,2.70958,1116560.4423874,0
+LLY.US,D,19830823,000000,2.70958,2.71682,2.69532,2.71682,1910558.126769,0
+LLY.US,D,19830824,000000,2.70958,2.71682,2.70958,2.70958,951897.39449803,0
+LLY.US,D,19830825,000000,2.70265,2.71682,2.68135,2.71682,938365.67168517,0
+LLY.US,D,19830826,000000,2.72385,2.73832,2.69532,2.70958,1441379.3287399,0
+LLY.US,D,19830829,000000,2.70958,2.70958,2.65283,2.66729,1472959.0688726,0
+LLY.US,D,19830830,000000,2.67383,2.73058,2.66729,2.73058,1854172.0788107,0
+LLY.US,D,19830831,000000,2.66729,2.67383,2.65283,2.65965,4436926.2333909,0
+LLY.US,D,19830901,000000,2.68135,2.68135,2.65965,2.65965,3845936.6937112,0
+LLY.US,D,19830902,000000,2.65283,2.71682,2.65283,2.68839,3020356.2408369,0
+LLY.US,D,19830906,000000,2.73832,2.73832,2.70265,2.71682,2086504.8447518,0
+LLY.US,D,19830907,000000,2.72385,2.72385,2.66729,2.68839,1592508.6349098,0
+LLY.US,D,19830908,000000,2.70265,2.71682,2.68839,2.70958,2454182.0940634,0
+LLY.US,D,19830909,000000,2.70958,2.72385,2.66729,2.71682,1315065.4154765,0
+LLY.US,D,19830912,000000,2.73058,2.73832,2.65965,2.68839,2758696.8347496,0
+LLY.US,D,19830913,000000,2.67383,2.69532,2.66729,2.68839,2036881.125113,0
+LLY.US,D,19830914,000000,2.69532,2.69532,2.65283,2.65965,2041393.3818063,0
+LLY.US,D,19830915,000000,2.65965,2.67383,2.63875,2.63875,2429370.7389707,0
+LLY.US,D,19830916,000000,2.63875,2.65965,2.63153,2.65965,2862456.5307204,0
+LLY.US,D,19830919,000000,2.65283,2.65965,2.63875,2.63875,2206055.4202424,0
+LLY.US,D,19830920,000000,2.63875,2.65965,2.63875,2.65283,1881234.5149831,0
+LLY.US,D,19830921,000000,2.65965,2.68839,2.64579,2.66729,4951219.5227257,0
+LLY.US,D,19830922,000000,2.66729,2.75218,2.65965,2.75218,3002315.2896909,0
+LLY.US,D,19830923,000000,2.73832,2.75218,2.70958,2.73058,3056445.2093026,0
+LLY.US,D,19830926,000000,2.73832,2.75218,2.68839,2.72385,3629388.7505694,0
+LLY.US,D,19830927,000000,2.73832,2.73832,2.70265,2.71682,757909.72536922,0
+LLY.US,D,19830928,000000,2.70958,2.71682,2.68839,2.70958,1948910.2897551,0
+LLY.US,D,19830929,000000,2.70265,2.71682,2.68839,2.70958,1195510.8021724,0
+LLY.US,D,19830930,000000,2.70265,2.73058,2.68839,2.72385,3476006.3444132,0
+LLY.US,D,19831003,000000,2.72385,2.73832,2.70958,2.73832,4813620.9299153,0
+LLY.US,D,19831004,000000,2.72385,2.77348,2.72385,2.75218,8891896.4462883,0
+LLY.US,D,19831005,000000,2.74494,2.80191,2.73832,2.78764,3351942.502776,0
+LLY.US,D,19831006,000000,2.80904,2.83006,2.79468,2.83006,3563976.1703178,0
+LLY.US,D,19831007,000000,2.83006,2.84432,2.81578,2.83006,1389503.5185682,0
+LLY.US,D,19831010,000000,2.83747,2.87968,2.83006,2.87968,4168498.4422637,0
+LLY.US,D,19831011,000000,2.85145,2.87285,2.84432,2.85145,3710595.238701,0
+LLY.US,D,19831012,000000,2.83747,2.85838,2.83006,2.83006,1673715.1230414,0
+LLY.US,D,19831013,000000,2.83006,2.85145,2.83006,2.83006,2372978.6342921,0
+LLY.US,D,19831014,000000,2.83747,2.85145,2.80191,2.81578,2499297.5948225,0
+LLY.US,D,19831017,000000,2.82321,2.83006,2.78764,2.79468,1610555.6427762,0
+LLY.US,D,19831018,000000,2.79468,2.82321,2.79468,2.79468,2562450.0089139,0
+LLY.US,D,19831019,000000,2.79468,2.80191,2.76634,2.79468,4078271.4785592,0
+LLY.US,D,19831020,000000,2.78091,2.83006,2.78091,2.78764,2034622.9778596,0
+LLY.US,D,19831021,000000,2.80191,2.81578,2.78091,2.80904,1752666.4922796,0
+LLY.US,D,19831024,000000,2.79468,2.85145,2.76634,2.83747,2476741.3586232,0
+LLY.US,D,19831025,000000,2.85145,2.86561,2.83006,2.84432,1899286.5701163,0
+LLY.US,D,19831026,000000,2.83747,2.87968,2.83006,2.85838,1955677.6653417,0
+LLY.US,D,19831027,000000,2.85838,2.87285,2.85145,2.87285,1655671.1435352,0
+LLY.US,D,19831028,000000,2.91515,2.92267,2.89415,2.89415,4831667.9377817,0
+LLY.US,D,19831031,000000,2.91515,2.95784,2.91515,2.95061,2745164.1024834,0
+LLY.US,D,19831101,000000,2.95784,3.00024,2.95061,3.00024,2379740.9626116,0
+LLY.US,D,19831102,000000,2.9722,2.9933,2.95784,2.9722,3031634.8636633,0
+LLY.US,D,19831103,000000,2.9722,2.98627,2.95061,2.95784,3270739.0430046,0
+LLY.US,D,19831104,000000,2.95784,2.9722,2.95061,2.9722,1542885.9247243,0
+LLY.US,D,19831107,000000,2.90831,2.95784,2.89415,2.95784,2767716.3008692,0
+LLY.US,D,19831108,000000,2.95784,2.9722,2.92267,2.93684,2287261.9083739,0
+LLY.US,D,19831109,000000,2.92267,2.95061,2.91515,2.94337,4362490.1492062,0
+LLY.US,D,19831110,000000,2.95061,2.96507,2.95061,2.95784,2945917.1282918,0
+LLY.US,D,19831111,000000,2.95784,2.97904,2.95784,2.9722,2914337.3881592,0
+LLY.US,D,19831114,000000,2.9722,2.9722,2.91515,2.92961,2361700.0114656,0
+LLY.US,D,19831115,000000,2.95061,2.96507,2.94337,2.95061,3309083.1303635,0
+LLY.US,D,19831116,000000,2.96507,2.96507,2.93684,2.95784,3685783.8836083,0
+LLY.US,D,19831117,000000,2.95061,2.96507,2.95061,2.95784,2763207.0725361,0
+LLY.US,D,19831118,000000,2.95784,2.96507,2.90831,2.95061,2776741.8237091,0
+LLY.US,D,19831121,000000,2.96507,2.9722,2.83747,2.85145,3351942.502776,0
+LLY.US,D,19831122,000000,2.80904,2.81578,2.73058,2.75922,10443805.874946,0
+LLY.US,D,19831123,000000,2.75922,2.78091,2.71682,2.71682,11176899.197955,0
+LLY.US,D,19831125,000000,2.72385,2.75218,2.71682,2.75218,2122594.8226709,0
+LLY.US,D,19831128,000000,2.75218,2.75218,2.70958,2.73058,3137652.7068876,0
+LLY.US,D,19831129,000000,2.73832,2.75218,2.71682,2.74494,2217332.024162,0
+LLY.US,D,19831130,000000,2.75922,2.75922,2.70958,2.70958,2361700.0114656,0
+LLY.US,D,19831201,000000,2.70958,2.70958,2.65965,2.65965,1673715.1230414,0
+LLY.US,D,19831202,000000,2.68839,2.68839,2.65283,2.65283,2154177.5911638,0
+LLY.US,D,19831205,000000,2.65283,2.66729,2.61062,2.63153,2993291.7857577,0
+LLY.US,D,19831206,000000,2.64579,2.64579,2.60349,2.60349,3009079.6369173,0
+LLY.US,D,19831207,000000,2.59626,2.61062,2.5607,2.56763,4574517.7600275,0
+LLY.US,D,19831208,000000,2.5607,2.56763,2.52503,2.55386,5941462.014036,0
+LLY.US,D,19831209,000000,2.55386,2.5607,2.5395,2.5395,5621156.3938301,0
+LLY.US,D,19831212,000000,2.5395,2.5819,2.5395,2.55386,3250435.9067917,0
+LLY.US,D,19831213,000000,2.5607,2.5819,2.55386,2.5819,6110641.3564324,0
+LLY.US,D,19831214,000000,2.59626,2.61726,2.56763,2.56763,3757962.8299931,0
+LLY.US,D,19831215,000000,2.56763,2.56763,2.54633,2.54633,4121131.860425,0
+LLY.US,D,19831216,000000,2.56763,2.57496,2.54633,2.5607,6108387.2469926,0
+LLY.US,D,19831219,000000,2.5607,2.58892,2.5607,2.5819,6051993.123407,0
+LLY.US,D,19831220,000000,2.5819,2.58892,2.54633,2.55386,7633227.1733039,0
+LLY.US,D,19831221,000000,2.56763,2.57496,2.54633,2.55386,8745272.330638,0
+LLY.US,D,19831222,000000,2.5607,2.56763,2.53246,2.54633,6304627.0066544,0
+LLY.US,D,19831223,000000,2.53246,2.54633,2.53246,2.54633,1748154.2355864,0
+LLY.US,D,19831227,000000,2.5395,2.5607,2.5183,2.52503,2812833.820535,0
+LLY.US,D,19831228,000000,2.52503,2.52503,2.48957,2.48957,5621156.3938301,0
+LLY.US,D,19831229,000000,2.49661,2.50393,2.48957,2.49661,3421865.3208141,0
+LLY.US,D,19831230,000000,2.49661,2.5395,2.49661,2.5395,2736140.5985502,0
+LLY.US,D,19840103,000000,2.54633,2.64579,2.54633,2.61062,2769972.4292158,0
+LLY.US,D,19840104,000000,2.59626,2.63153,2.59626,2.63153,4673773.2749322,0
+LLY.US,D,19840105,000000,2.63153,2.63875,2.61726,2.63153,5131676.478495,0
+LLY.US,D,19840106,000000,2.62469,2.65965,2.61726,2.65283,2970733.5306516,0
+LLY.US,D,19840109,000000,2.65283,2.70958,2.65283,2.70958,2875991.2818935,0
+LLY.US,D,19840110,000000,2.70958,2.70958,2.65965,2.68839,3446680.7137204,0
+LLY.US,D,19840111,000000,2.68839,2.70265,2.66729,2.68839,4768511.4858767,0
+LLY.US,D,19840112,000000,2.70265,2.70958,2.67383,2.67383,1646644.6112419,0
+LLY.US,D,19840113,000000,2.69532,2.69532,2.63875,2.64579,9022722.616245,0
+LLY.US,D,19840116,000000,2.65283,2.68839,2.64579,2.68839,3665479.7379418,0
+LLY.US,D,19840117,000000,2.68839,2.68839,2.65283,2.67383,3203070.3344064,0
+LLY.US,D,19840118,000000,2.68839,2.68839,2.63875,2.65283,4504592.9230826,0
+LLY.US,D,19840119,000000,2.64579,2.65965,2.63875,2.65283,6340716.9845735,0
+LLY.US,D,19840120,000000,2.65283,2.67383,2.65283,2.65965,2736140.5985502,0
+LLY.US,D,19840123,000000,2.66729,2.70958,2.66729,2.70958,6085827.9824329,0
+LLY.US,D,19840124,000000,2.70958,2.73832,2.70265,2.71682,3031634.8636633,0
+LLY.US,D,19840125,000000,2.71682,2.75218,2.71682,2.71682,3748944.373327,0
+LLY.US,D,19840126,000000,2.73832,2.73832,2.71682,2.71682,1906050.9173427,0
+LLY.US,D,19840127,000000,2.73058,2.73832,2.70958,2.71682,1966953.2598079,0
+LLY.US,D,19840130,000000,2.70958,2.72385,2.69532,2.72385,2100037.5770181,0
+LLY.US,D,19840131,000000,2.70958,2.75218,2.68839,2.73832,4071502.0840659,0
+LLY.US,D,19840201,000000,2.73058,2.73832,2.71682,2.71682,6379060.062479,0
+LLY.US,D,19840202,000000,2.71682,2.75218,2.71682,2.74494,4154963.6910907,0
+LLY.US,D,19840203,000000,2.75922,2.75922,2.72385,2.73832,1664694.6474683,0
+LLY.US,D,19840206,000000,2.70958,2.71682,2.67383,2.69532,2598546.0435535,0
+LLY.US,D,19840207,000000,2.68839,2.72385,2.64579,2.69532,3390289.6184951,0
+LLY.US,D,19840208,000000,2.68135,2.71682,2.67383,2.68839,3613597.8710498,0
+LLY.US,D,19840209,000000,2.68135,2.71682,2.67383,2.71682,3291043.188671,0
+LLY.US,D,19840210,000000,2.70958,2.73832,2.70958,2.71682,10188907.787724,0
+LLY.US,D,19840213,000000,2.72385,2.73832,2.71682,2.73058,4730164.3701576,0
+LLY.US,D,19840214,000000,2.73058,2.74494,2.72385,2.74494,1899286.5701163,0
+LLY.US,D,19840215,000000,2.73832,2.77348,2.73832,2.75922,3464727.7215868,0
+LLY.US,D,19840216,000000,2.75922,2.79468,2.75922,2.79468,2115825.4281776,0
+LLY.US,D,19840217,000000,2.80191,2.85838,2.80191,2.85145,7206897.6531535,0
+LLY.US,D,19840221,000000,2.83747,2.84432,2.80904,2.81578,3171490.5942737,0
+LLY.US,D,19840222,000000,2.80904,2.81578,2.79468,2.80904,3597809.0104368,0
+LLY.US,D,19840223,000000,2.80904,2.80904,2.75218,2.78091,2354930.6169722,0
+LLY.US,D,19840224,000000,2.78091,2.86561,2.75922,2.85145,4297070.5027808,0
+LLY.US,D,19840227,000000,2.85145,2.85838,2.83006,2.85145,2494779.2814088,0
+LLY.US,D,19840228,000000,2.84432,2.84432,2.80904,2.81578,1139118.6974937,0
+LLY.US,D,19840229,000000,2.80904,2.81578,2.75922,2.79468,1696272.3686942,0
+LLY.US,D,19840301,000000,2.80904,2.83747,2.80191,2.80904,1856424.1693437,0
+LLY.US,D,19840302,000000,2.80904,2.84432,2.79468,2.83747,3058704.3660095,0
+LLY.US,D,19840305,000000,2.83747,2.86561,2.83006,2.83006,2670723.9804849,0
+LLY.US,D,19840306,000000,2.83006,2.84432,2.80904,2.80904,753396.45922254,0
+LLY.US,D,19840307,000000,2.80904,2.80904,2.75922,2.75922,3284266.7280039,0
+LLY.US,D,19840308,000000,2.77348,2.78764,2.76634,2.77348,663166.46715778,0
+LLY.US,D,19840309,000000,2.77348,2.77348,2.74494,2.75218,649635.75379831,0
+LLY.US,D,19840312,000000,2.74494,2.76634,2.74494,2.75218,1617319.9900024,0
+LLY.US,D,19840313,000000,2.76634,2.80191,2.76634,2.78091,2454182.0940634,0
+LLY.US,D,19840314,000000,2.79468,2.79468,2.78091,2.78091,881969.52919286,0
+LLY.US,D,19840315,000000,2.78091,2.80191,2.78091,2.78091,994754.74800367,0
+LLY.US,D,19840316,000000,2.80191,2.81578,2.78091,2.78764,2018838.1550603,0
+LLY.US,D,19840319,000000,2.78091,2.78091,2.71682,2.72385,1748154.2355864,0
+LLY.US,D,19840320,000000,2.73832,2.75218,2.73058,2.73832,839114.19459402,0
+LLY.US,D,19840321,000000,2.73832,2.74494,2.73058,2.73058,1560931.9231373,0
+LLY.US,D,19840322,000000,2.73058,2.74494,2.71682,2.73058,1333106.3666225,0
+LLY.US,D,19840323,000000,2.70958,2.73832,2.68135,2.70265,1472959.0688726,0
+LLY.US,D,19840326,000000,2.70958,2.70958,2.68135,2.68839,807536.47336821,0
+LLY.US,D,19840327,000000,2.68839,2.69532,2.68839,2.69532,3031634.8636633,0
+LLY.US,D,19840328,000000,2.70265,2.77348,2.68839,2.77348,1260924.3918774,0
+LLY.US,D,19840329,000000,2.75922,2.78091,2.75218,2.78091,1414309.8263939,0
+LLY.US,D,19840330,000000,2.78091,2.78091,2.72385,2.73832,1290246.99421,0
+LLY.US,D,19840402,000000,2.72385,2.75922,2.71682,2.72385,2542150.9105145,0
+LLY.US,D,19840403,000000,2.73058,2.75922,2.72385,2.74494,1170699.4470797,0
+LLY.US,D,19840404,000000,2.75218,2.78091,2.73058,2.78091,2068458.8463389,0
+LLY.US,D,19840405,000000,2.79468,2.87285,2.76634,2.76634,2582755.1640337,0
+LLY.US,D,19840406,000000,2.75922,2.78091,2.75922,2.77348,2988774.4817975,0
+LLY.US,D,19840409,000000,2.78091,2.84432,2.78091,2.83006,4166245.3422773,0
+LLY.US,D,19840410,000000,2.82321,2.83747,2.80904,2.80904,2097780.4392181,0
+LLY.US,D,19840411,000000,2.80904,2.80904,2.80191,2.80904,972200.53071102,0
+LLY.US,D,19840412,000000,2.80904,2.81578,2.77348,2.81578,1357917.7217152,0
+LLY.US,D,19840413,000000,2.80904,2.85838,2.80191,2.83747,3958725.9503356,0
+LLY.US,D,19840416,000000,2.84432,2.87968,2.83747,2.87285,4581284.1261606,0
+LLY.US,D,19840417,000000,2.87285,2.90107,2.85145,2.89415,3315849.4964967,0
+LLY.US,D,19840418,000000,2.88681,2.88681,2.78091,2.85145,1409800.5980608,0
+LLY.US,D,19840419,000000,2.83747,2.85145,2.83006,2.84432,5296341.5452912,0
+LLY.US,D,19840423,000000,2.83747,2.84432,2.80904,2.82321,3151184.4297005,0
+LLY.US,D,19840424,000000,2.80904,2.83006,2.79468,2.80904,1885750.80949,0
+LLY.US,D,19840425,000000,2.80191,2.80904,2.79468,2.80191,1666947.7474548,0
+LLY.US,D,19840426,000000,2.80904,2.80904,2.78764,2.78764,2167710.32343,0
+LLY.US,D,19840427,000000,2.77348,2.77348,2.73832,2.75218,4574517.7600275,0
+LLY.US,D,19840430,000000,2.73832,2.75922,2.73058,2.75218,1430101.715367,0
+LLY.US,D,19840501,000000,2.73832,2.78091,2.73832,2.77348,5300848.7547175,0
+LLY.US,D,19840502,000000,2.78091,2.78764,2.77348,2.77348,2763207.0725361,0
+LLY.US,D,19840503,000000,2.76634,2.77348,2.73832,2.74494,1317315.4871028,0
+LLY.US,D,19840504,000000,2.75922,2.75922,2.69532,2.70265,3613597.8710498,0
+LLY.US,D,19840507,000000,2.69532,2.71682,2.69532,2.71682,2724857.9379101,0
+LLY.US,D,19840508,000000,2.72385,2.78764,2.71682,2.78764,2081994.6069654,0
+LLY.US,D,19840509,000000,2.74494,2.75218,2.70265,2.73058,2573733.6790073,0
+LLY.US,D,19840510,000000,2.70958,2.75922,2.70958,2.74494,2950431.4038919,0
+LLY.US,D,19840511,000000,2.75218,2.75922,2.73832,2.74494,1335368.5516896,0
+LLY.US,D,19840514,000000,2.70958,2.73058,2.69532,2.71682,1423333.3303271,0
+LLY.US,D,19840515,000000,2.72385,2.75218,2.70958,2.73832,1046636.6148959,0
+LLY.US,D,19840516,000000,2.73832,2.73832,2.70958,2.70958,3106070.9478482,0
+LLY.US,D,19840517,000000,2.70958,2.70958,2.65283,2.67383,2075229.2502856,0
+LLY.US,D,19840518,000000,2.67383,2.68839,2.65965,2.68135,2059436.3518591,0
+LLY.US,D,19840521,000000,2.67383,2.69532,2.63153,2.63153,1578973.8837366,0
+LLY.US,D,19840522,000000,2.63153,2.64579,2.61726,2.61726,2824112.4433614,0
+LLY.US,D,19840523,000000,2.61062,2.62469,2.59626,2.59626,2720350.7284839,0
+LLY.US,D,19840524,000000,2.58892,2.59626,2.53246,2.5395,2533132.4538483,0
+LLY.US,D,19840525,000000,2.5395,2.55386,2.5183,2.5395,3164718.17142,0
+LLY.US,D,19840529,000000,2.55386,2.55386,2.49661,2.49661,2431620.810597,0
+LLY.US,D,19840530,000000,2.49661,2.56763,2.48253,2.5395,1966953.2598079,0
+LLY.US,D,19840531,000000,2.5395,2.54633,2.52503,2.5395,2512829.3176354,0
+LLY.US,D,19840601,000000,2.58892,2.60349,2.5395,2.58892,1698526.478134,0
+LLY.US,D,19840604,000000,2.59626,2.64579,2.58892,2.63875,2118088.622698,0
+LLY.US,D,19840605,000000,2.64579,2.68839,2.63875,2.68839,2363955.1303589,0
+LLY.US,D,19840606,000000,2.67383,2.69532,2.66729,2.68839,2018838.1550603,0
+LLY.US,D,19840607,000000,2.68135,2.70958,2.68135,2.69532,2100037.5770181,0
+LLY.US,D,19840608,000000,2.69532,2.73832,2.68839,2.73832,4998596.1990984,0
+LLY.US,D,19840611,000000,2.72385,2.73058,2.69532,2.72385,1743642.9883465,0
+LLY.US,D,19840612,000000,2.73058,2.73832,2.70958,2.71682,4962496.1266453,0
+LLY.US,D,19840613,000000,2.72385,2.73832,2.70958,2.73832,2623356.3891927,0
+LLY.US,D,19840614,000000,2.73058,2.73058,2.70265,2.73058,3904585.9361899,0
+LLY.US,D,19840615,000000,2.72385,2.73832,2.70958,2.70958,2041393.3818063,0
+LLY.US,D,19840618,000000,2.70265,2.75922,2.70265,2.75922,3081259.5927554,0
+LLY.US,D,19840619,000000,2.75218,2.76634,2.74494,2.75922,1872218.0772237,0
+LLY.US,D,19840620,000000,2.75922,2.78091,2.74494,2.78091,6433204.1144384,0
+LLY.US,D,19840621,000000,2.77348,2.79468,2.75922,2.79468,3721869.8237138,0
+LLY.US,D,19840622,000000,2.78091,2.80904,2.76634,2.79468,7310663.4058446,0
+LLY.US,D,19840625,000000,2.79468,2.79468,2.75922,2.77348,2136127.5549372,0
+LLY.US,D,19840626,000000,2.76634,2.76634,2.73058,2.73832,1139118.6974937,0
+LLY.US,D,19840627,000000,2.71682,2.73058,2.63153,2.65965,3376752.8484153,0
+LLY.US,D,19840628,000000,2.65965,2.68135,2.65283,2.65965,1542885.9247243,0
+LLY.US,D,19840629,000000,2.65283,2.66729,2.63153,2.65965,3040656.3486896,0
+LLY.US,D,19840702,000000,2.63153,2.63875,2.61726,2.63153,1874468.1488499,0
+LLY.US,D,19840703,000000,2.63875,2.66729,2.63153,2.65283,2857946.2929339,0
+LLY.US,D,19840705,000000,2.63875,2.65965,2.63153,2.63875,3194046.8304732,0
+LLY.US,D,19840706,000000,2.63875,2.65283,2.63875,2.63875,1635372.0451358,0
+LLY.US,D,19840709,000000,2.63875,2.64579,2.63153,2.63875,2030112.7400731,0
+LLY.US,D,19840710,000000,2.63875,2.65283,2.61726,2.62469,3051934.9715161,0
+LLY.US,D,19840711,000000,2.61726,2.62469,2.60349,2.60349,1960187.9031281,0
+LLY.US,D,19840712,000000,2.58892,2.59626,2.56763,2.56763,6690351.2638324,0
+LLY.US,D,19840713,000000,2.56763,2.58892,2.5395,2.54633,5521909.9640061,0
+LLY.US,D,19840716,000000,2.55386,2.55386,2.5183,2.54633,2348163.2413857,0
+LLY.US,D,19840717,000000,2.55386,2.59626,2.55386,2.58892,2657194.2765788,0
+LLY.US,D,19840718,000000,2.49661,2.49661,2.38357,2.4116,18629670.424943,0
+LLY.US,D,19840719,000000,2.41893,2.42597,2.39733,2.40497,7100881.828836,0
+LLY.US,D,19840720,000000,2.40497,2.4116,2.3694,2.3694,2325607.0051863,0
+LLY.US,D,19840723,000000,2.34048,2.39733,2.3266,2.38357,4567749.3749876,0
+LLY.US,D,19840724,000000,2.38357,2.39733,2.36177,2.37584,3701569.7158611,0
+LLY.US,D,19840725,000000,2.3694,2.37584,2.35504,2.3694,2050414.8668328,0
+LLY.US,D,19840726,000000,2.3694,2.37584,2.3479,2.3694,1599278.0294031,0
+LLY.US,D,19840727,000000,2.35504,2.39733,2.3479,2.3904,2499297.5948225,0
+LLY.US,D,19840730,000000,2.3904,2.40497,2.38357,2.39733,2244402.5359616,0
+LLY.US,D,19840731,000000,2.39733,2.40497,2.38357,2.40497,1648899.7301351,0
+LLY.US,D,19840801,000000,2.39733,2.44706,2.3904,2.41893,3153440.5580471,0
+LLY.US,D,19840802,000000,2.4327,2.4754,2.4327,2.4542,5192580.839867,0
+LLY.US,D,19840803,000000,2.51097,2.58892,2.51097,2.58892,5772287.7189067,0
+LLY.US,D,19840806,000000,2.58892,2.59626,2.52503,2.5395,5740705.9598674,0
+LLY.US,D,19840807,000000,2.48957,2.5183,2.48957,2.48957,3805336.4780056,0
+LLY.US,D,19840808,000000,2.49661,2.5183,2.49661,2.49661,1391754.5996478,0
+LLY.US,D,19840809,000000,2.46846,2.5607,2.46846,2.5607,2524106.9310085,0
+LLY.US,D,19840810,000000,2.57496,2.5819,2.48957,2.48957,5562508.1608049,0
+LLY.US,D,19840813,000000,2.50393,2.53246,2.49661,2.5183,1371453.4823416,0
+LLY.US,D,19840814,000000,2.53246,2.5395,2.51097,2.5183,1815823.9536382,0
+LLY.US,D,19840815,000000,2.49661,2.49661,2.46846,2.49661,2869224.9157603,0
+LLY.US,D,19840816,000000,2.51097,2.53246,2.49661,2.5183,1585741.2593233,0
+LLY.US,D,19840817,000000,2.53246,2.54633,2.52503,2.54633,1653414.0057352,0
+LLY.US,D,19840820,000000,2.5395,2.5395,2.51097,2.52503,4761744.1102902,0
+LLY.US,D,19840821,000000,2.52503,2.52503,2.50393,2.52503,3379013.0145756,0
+LLY.US,D,19840822,000000,2.52503,2.5395,2.5183,2.5183,3250435.9067917,0
+LLY.US,D,19840823,000000,2.49661,2.5183,2.49661,2.50393,1696272.3686942,0
+LLY.US,D,19840824,000000,2.50393,2.5183,2.50393,2.5183,922572.77325866,0
+LLY.US,D,19840827,000000,2.5183,2.5183,2.49661,2.5183,2059436.3518591,0
+LLY.US,D,19840828,000000,2.50393,2.5183,2.49661,2.49661,945132.03781829,0
+LLY.US,D,19840829,000000,2.51097,2.5183,2.49661,2.5183,2115825.4281776,0
+LLY.US,D,19840830,000000,2.50393,2.5183,2.48957,2.49661,771440.43872869,0
+LLY.US,D,19840831,000000,2.49661,2.5395,2.46846,2.5395,1603790.2860964,0
+LLY.US,D,19840904,000000,2.53246,2.53246,2.49661,2.49661,733099.37972995,0
+LLY.US,D,19840905,000000,2.4754,2.50393,2.4754,2.49661,1441379.3287399,0
+LLY.US,D,19840906,000000,2.51097,2.5395,2.49661,2.5395,1648899.7301351,0
+LLY.US,D,19840907,000000,2.5395,2.5395,2.49661,2.49661,1486491.8011388,0
+LLY.US,D,19840910,000000,2.48957,2.49661,2.4542,2.48253,3088027.9777954,0
+LLY.US,D,19840911,000000,2.49661,2.49661,2.4542,2.4754,2769972.4292158,0
+LLY.US,D,19840912,000000,2.4542,2.48957,2.4542,2.48253,1026334.4881363,0
+LLY.US,D,19840913,000000,2.46846,2.48957,2.46133,2.48253,3097045.4250082,0
+LLY.US,D,19840914,000000,2.50393,2.52503,2.48253,2.49661,4788811.5937295,0
+LLY.US,D,19840917,000000,2.48957,2.50393,2.48253,2.48957,1800032.064665,0
+LLY.US,D,19840918,000000,2.49661,2.49661,2.46846,2.48253,3489539.0766794,0
+LLY.US,D,19840919,000000,2.4754,2.48253,2.44706,2.44706,4242934.5264487,0
+LLY.US,D,19840920,000000,2.44706,2.4542,2.44706,2.44706,2124849.9415642,0
+LLY.US,D,19840921,000000,2.44706,2.4754,2.44706,2.44706,3507582.0467323,0
+LLY.US,D,19840924,000000,2.4542,2.4542,2.44706,2.44706,2212823.8052823,0
+LLY.US,D,19840925,000000,2.44706,2.4542,2.42597,2.44043,3020356.2408369,0
+LLY.US,D,19840926,000000,2.4327,2.4542,2.41893,2.41893,1872218.0772237,0
+LLY.US,D,19840927,000000,2.4116,2.4327,2.40497,2.41893,11429537.119017,0
+LLY.US,D,19840928,000000,2.41893,2.48957,2.41893,2.4754,6203127.4768439,0
+LLY.US,D,19841001,000000,2.48957,2.5183,2.4754,2.50393,4761744.1102902,0
+LLY.US,D,19841002,000000,2.49661,2.52503,2.48957,2.48957,4046692.74788,0
+LLY.US,D,19841003,000000,2.48253,2.48957,2.46846,2.48957,4159477.9666909,0
+LLY.US,D,19841004,000000,2.48253,2.51097,2.48253,2.51097,6117407.7225656,0
+LLY.US,D,19841005,000000,2.5183,2.5395,2.50393,2.51097,3397056.9940816,0
+LLY.US,D,19841008,000000,2.5183,2.52503,2.51097,2.5183,2230869.8036953,0
+LLY.US,D,19841009,000000,2.52503,2.52503,2.51097,2.51097,2663960.6427119,0
+LLY.US,D,19841010,000000,2.49661,2.5183,2.48957,2.5183,1815823.9536382,0
+LLY.US,D,19841011,000000,2.50393,2.5183,2.49661,2.5183,890993.03312604,0
+LLY.US,D,19841012,000000,2.51097,2.5607,2.51097,2.54633,1378221.8673816,0
+LLY.US,D,19841015,000000,2.54633,2.64579,2.5395,2.61726,5068515.9887764,0
+LLY.US,D,19841016,000000,2.61726,2.63153,2.61062,2.62469,3000056.1329841,0
+LLY.US,D,19841017,000000,2.61062,2.62469,2.59626,2.61062,2379740.9626116,0
+LLY.US,D,19841018,000000,2.62469,2.63875,2.61726,2.63875,3933908.5385227,0
+LLY.US,D,19841019,000000,2.63875,2.65965,2.63153,2.63153,3877513.4054837,0
+LLY.US,D,19841022,000000,2.63153,2.65965,2.62469,2.63875,1854172.0788107,0
+LLY.US,D,19841023,000000,2.63153,2.64579,2.63153,2.63875,1448144.6854197,0
+LLY.US,D,19841024,000000,2.63875,2.65283,2.62469,2.63153,1452655.9326597,0
+LLY.US,D,19841025,000000,2.63875,2.64579,2.63153,2.63153,3942930.0235489,0
+LLY.US,D,19841026,000000,2.63875,2.64579,2.63153,2.63875,2219588.1525087,0
+LLY.US,D,19841029,000000,2.63875,2.64579,2.63875,2.63875,1276715.2713972,0
+LLY.US,D,19841030,000000,2.64579,2.67383,2.63875,2.66729,1339875.7611159,0
+LLY.US,D,19841031,000000,2.65965,2.67383,2.65283,2.65965,1833870.9615046,0
+LLY.US,D,19841101,000000,2.67383,2.69532,2.65965,2.68839,1937628.6385685,0
+LLY.US,D,19841102,000000,2.69532,2.73058,2.69532,2.71682,2273725.1382941,0
+LLY.US,D,19841105,000000,2.70958,2.75922,2.70958,2.74494,3496301.404999,0
+LLY.US,D,19841106,000000,2.74494,2.75922,2.73832,2.75922,4644447.6442395,0
+LLY.US,D,19841107,000000,2.75218,2.77348,2.73058,2.76634,2575984.760087,0
+LLY.US,D,19841108,000000,2.73058,2.75922,2.72385,2.75922,2185755.3123896,0
+LLY.US,D,19841109,000000,2.74494,2.77348,2.73832,2.74494,2950431.4038919,0
+LLY.US,D,19841112,000000,2.75922,2.75922,2.73832,2.75218,503018.70432184,0
+LLY.US,D,19841113,000000,2.73832,2.75218,2.73832,2.74494,1987256.3960209,0
+LLY.US,D,19841114,000000,2.75218,2.75218,2.73832,2.74494,3313591.3492432,0
+LLY.US,D,19841115,000000,2.75218,2.75922,2.73832,2.73832,1373708.6012349,0
+LLY.US,D,19841116,000000,2.73058,2.74494,2.73058,2.73832,2061692.4802058,0
+LLY.US,D,19841119,000000,2.74494,2.75218,2.70958,2.70958,1784243.2040522,0
+LLY.US,D,19841120,000000,2.70958,2.71682,2.69532,2.70958,1172956.5848797,0
+LLY.US,D,19841121,000000,2.69532,2.70958,2.65965,2.67383,2501551.7042624,0
+LLY.US,D,19841123,000000,2.68135,2.71682,2.68135,2.70958,3841423.4275646,0
+LLY.US,D,19841126,000000,2.69532,2.73832,2.69532,2.73832,3660971.5190623,0
+LLY.US,D,19841127,000000,2.73832,2.75922,2.73058,2.75218,3051934.9715161,0
+LLY.US,D,19841128,000000,2.75922,2.77348,2.75922,2.76634,4574517.7600275,0
+LLY.US,D,19841129,000000,2.75922,2.77348,2.75922,2.75922,6191842.797297,0
+LLY.US,D,19841130,000000,2.75922,2.79468,2.75922,2.78091,4804597.4259821,0
+LLY.US,D,19841203,000000,2.78091,2.78091,2.75922,2.77348,3194046.8304732,0
+LLY.US,D,19841204,000000,2.78091,2.80904,2.78091,2.79468,5463258.7026205,0
+LLY.US,D,19841205,000000,2.79468,2.80191,2.78091,2.78091,2242146.4076149,0
+LLY.US,D,19841206,000000,2.78091,2.80191,2.78091,2.78764,2350419.3697324,0
+LLY.US,D,19841207,000000,2.78091,2.80191,2.78091,2.79468,3532397.4396385,0
+LLY.US,D,19841210,000000,2.79468,2.81578,2.79468,2.80191,2830879.8189481,0
+LLY.US,D,19841211,000000,2.79468,2.81578,2.79468,2.81578,2012071.7889272,0
+LLY.US,D,19841212,000000,2.81578,2.84432,2.81578,2.83006,5494839.4522065,0
+LLY.US,D,19841213,000000,2.83747,2.83747,2.83006,2.83006,1867706.8299837,0
+LLY.US,D,19841214,000000,2.83747,2.87285,2.83006,2.85838,3207574.5154724,0
+LLY.US,D,19841217,000000,2.85838,2.89415,2.85838,2.89415,3548185.2907981,0
+LLY.US,D,19841218,000000,2.89415,2.92961,2.88681,2.92961,9525742.3300203,0
+LLY.US,D,19841219,000000,2.95061,2.96507,2.90831,2.90831,6615913.1607407,0
+LLY.US,D,19841220,000000,2.90107,2.92961,2.87968,2.89415,2839901.3039744,0
+LLY.US,D,19841221,000000,2.89415,2.89415,2.85838,2.86561,2219588.1525087,0
+LLY.US,D,19841224,000000,2.87285,2.90107,2.87285,2.87968,1247388.6312511,0
+LLY.US,D,19841226,000000,2.88681,2.89415,2.87285,2.87968,552642.42396061,0
+LLY.US,D,19841227,000000,2.87968,2.88681,2.85838,2.85838,888740.942593,0
+LLY.US,D,19841228,000000,2.86561,2.86561,2.85145,2.85145,1177463.794306,0
+LLY.US,D,19841231,000000,2.86561,2.92267,2.85838,2.89415,2217332.024162,0
+LLY.US,D,19850102,000000,2.87968,2.88681,2.84432,2.84432,1127840.0746673,0
+LLY.US,D,19850103,000000,2.83006,2.87285,2.82321,2.85838,1542885.9247243,0
+LLY.US,D,19850104,000000,2.84432,2.85838,2.84432,2.85145,1454913.0704597,0
+LLY.US,D,19850107,000000,2.85145,2.87285,2.83747,2.83747,913544.22205848,0
+LLY.US,D,19850108,000000,2.85145,2.87968,2.85145,2.85838,1159418.8053465,0
+LLY.US,D,19850109,000000,2.85838,2.88681,2.85145,2.87968,1502286.7184722,0
+LLY.US,D,19850110,000000,2.87968,2.87968,2.86561,2.87968,1179719.9226527,0
+LLY.US,D,19850111,000000,2.88681,2.88681,2.85838,2.85838,1660181.3813217,0
+LLY.US,D,19850114,000000,2.86561,2.92267,2.85145,2.92267,1630857.7695357,0
+LLY.US,D,19850115,000000,2.93684,2.93684,2.90831,2.90831,3954208.6463754,0
+LLY.US,D,19850116,000000,2.91515,2.95061,2.91515,2.92961,1766195.1867323,0
+LLY.US,D,19850117,000000,2.92961,2.93684,2.92267,2.92961,1878979.3960898,0
+LLY.US,D,19850118,000000,2.93684,2.95061,2.92267,2.94337,1222582.3234253,0
+LLY.US,D,19850121,000000,2.95061,3.07166,2.92961,3.04997,5287317.0319047,0
+LLY.US,D,19850122,000000,3.0361,3.06423,3.00024,3.04997,6503126.9324764,0
+LLY.US,D,19850123,000000,3.04997,3.12109,3.02867,3.09305,3018100.1124903,0
+LLY.US,D,19850124,000000,3.08553,3.11396,3.04997,3.04997,3275247.2618843,0
+LLY.US,D,19850125,000000,3.04313,3.04997,3.00756,3.00756,3013590.8841572,0
+LLY.US,D,19850128,000000,3.02203,3.07166,3.02203,3.02867,4085038.8541457,0
+LLY.US,D,19850129,000000,3.02203,3.09305,3.00024,3.09305,4741441.9835306,0
+LLY.US,D,19850130,000000,3.09939,3.09939,3.06423,3.07166,2242146.4076149,0
+LLY.US,D,19850131,000000,3.07166,3.13536,3.06423,3.12812,2880507.5764004,0
+LLY.US,D,19850201,000000,3.11396,3.19183,3.09305,3.15676,8497150.7040838,0
+LLY.US,D,19850204,000000,3.15676,3.21313,3.14269,3.21313,5433936.1002879,0
+LLY.US,D,19850205,000000,3.23452,3.2485,3.21313,3.24146,3250435.9067917,0
+LLY.US,D,19850206,000000,3.24146,3.27008,3.23452,3.26276,3171490.5942737,0
+LLY.US,D,19850207,000000,3.29148,3.31982,3.22036,3.22036,4987312.529005,0
+LLY.US,D,19850208,000000,3.19183,3.19887,3.19183,3.19183,2654931.0820584,0
+LLY.US,D,19850211,000000,3.19887,3.20609,3.17777,3.19887,1585741.2593233,0
+LLY.US,D,19850212,000000,3.19183,3.20609,3.17073,3.19183,2251169.9115481,0
+LLY.US,D,19850213,000000,3.19887,3.22036,3.19183,3.22036,2050414.8668328,0
+LLY.US,D,19850214,000000,3.22036,3.25612,3.21313,3.21313,3859473.4637911,0
+LLY.US,D,19850215,000000,3.19183,3.21313,3.17777,3.17777,3672248.1229819,0
+LLY.US,D,19850219,000000,3.17777,3.23452,3.17073,3.23452,3516607.5695722,0
+LLY.US,D,19850220,000000,3.24146,3.28396,3.23452,3.28396,3013590.8841572,0
+LLY.US,D,19850221,000000,3.27722,3.32685,3.26276,3.31982,3094792.3250217,0
+LLY.US,D,19850222,000000,3.33389,3.34795,3.31982,3.33389,2848922.7890007,0
+LLY.US,D,19850225,000000,3.33389,3.33389,3.29148,3.29148,4547455.3238552,0
+LLY.US,D,19850226,000000,3.29852,3.32685,3.20609,3.31239,7010650.8273179,0
+LLY.US,D,19850227,000000,3.31239,3.36935,3.31239,3.36181,7076071.4831966,0
+LLY.US,D,19850228,000000,3.36181,3.38331,3.34795,3.38331,6133195.573725,0
+LLY.US,D,19850301,000000,3.39758,3.41908,3.38331,3.41908,6848250.9739488,0
+LLY.US,D,19850304,000000,3.41908,3.41908,3.39758,3.41174,3031634.8636633,0
+LLY.US,D,19850305,000000,3.41174,3.46157,3.41174,3.45444,5576039.8836177,0
+LLY.US,D,19850306,000000,3.4474,3.4474,3.41174,3.4261,5763264.2149735,0
+LLY.US,D,19850307,000000,3.41174,3.4474,3.41174,3.43284,4346698.260233,0
+LLY.US,D,19850308,000000,3.4261,3.44028,3.41174,3.41908,8140750.0586919,0
+LLY.US,D,19850311,000000,3.4261,3.44028,3.41908,3.4261,3552698.5569447,0
+LLY.US,D,19850312,000000,3.41908,3.45444,3.41908,3.44028,4136923.7493981,0
+LLY.US,D,19850313,000000,3.44028,3.46157,3.44028,3.46157,5440702.466421,0
+LLY.US,D,19850314,000000,3.46157,3.48268,3.46157,3.46157,6891106.3085477,0
+LLY.US,D,19850315,000000,3.45444,3.45444,3.38331,3.38331,12731065.764413,0
+LLY.US,D,19850318,000000,3.38331,3.41174,3.37628,3.38331,3609088.6427167,0
+LLY.US,D,19850319,000000,3.37628,3.38331,3.35528,3.38331,2963968.1739718,0
+LLY.US,D,19850320,000000,3.37628,3.38331,3.36181,3.36935,3153440.5580471,0
+LLY.US,D,19850321,000000,3.36181,3.39045,3.34091,3.34091,2548921.3144613,0
+LLY.US,D,19850322,000000,3.34091,3.36181,3.34091,3.34795,1691760.1120009,0
+LLY.US,D,19850325,000000,3.34795,3.37628,3.34795,3.36181,2097780.4392181,0
+LLY.US,D,19850326,000000,3.36181,3.36181,3.34795,3.34795,6151243.5910448,0
+LLY.US,D,19850327,000000,3.34795,3.37628,3.33389,3.35528,3877513.4054837,0
+LLY.US,D,19850328,000000,3.35528,3.39045,3.35528,3.38331,3033892.0014634,0
+LLY.US,D,19850329,000000,3.39045,3.41174,3.39045,3.41174,1969208.3787012,0
+LLY.US,D,19850401,000000,3.41908,3.45444,3.41174,3.41908,3866237.8110174,0
+LLY.US,D,19850402,000000,3.41174,3.4261,3.38331,3.39758,1597024.9294167,0
+LLY.US,D,19850403,000000,3.40471,3.41174,3.38331,3.38331,715053.38131699,0
+LLY.US,D,19850404,000000,3.39758,3.40471,3.37628,3.38331,2294027.2650537,0
+LLY.US,D,19850408,000000,3.38331,3.39758,3.36935,3.38331,2413578.8499976,0
+LLY.US,D,19850409,000000,3.37628,3.38331,3.34795,3.37628,2269215.909961,0
+LLY.US,D,19850410,000000,3.38331,3.41174,3.38331,3.39045,1251901.8973977,0
+LLY.US,D,19850411,000000,3.41908,3.41908,3.39758,3.39758,2154177.5911638,0
+LLY.US,D,19850412,000000,3.39758,3.41174,3.38331,3.41174,2054925.1046192,0
+LLY.US,D,19850415,000000,3.41908,3.4474,3.41908,3.43284,3207574.5154724,0
+LLY.US,D,19850416,000000,3.43284,3.44028,3.41908,3.43284,2736140.5985502,0
+LLY.US,D,19850417,000000,3.43284,3.48268,3.43284,3.48268,3534650.5396249,0
+LLY.US,D,19850418,000000,3.49713,3.51824,3.46157,3.48268,3020356.2408369,0
+LLY.US,D,19850419,000000,3.48268,3.49713,3.47564,3.49713,1121072.6990807,0
+LLY.US,D,19850422,000000,3.48982,3.49713,3.37628,3.39758,2298538.5122936,0
+LLY.US,D,19850423,000000,3.39045,3.39045,3.31239,3.34091,8115938.7035993,0
+LLY.US,D,19850424,000000,3.34091,3.39045,3.34091,3.38331,5174529.794187,0
+LLY.US,D,19850425,000000,3.38331,3.38331,3.36181,3.38331,1754915.5544525,0
+LLY.US,D,19850426,000000,3.39045,3.41908,3.39045,3.41174,2059436.3518591,0
+LLY.US,D,19850429,000000,3.41908,3.43284,3.38331,3.39045,2887271.9236267,0
+LLY.US,D,19850430,000000,3.40471,3.41908,3.35528,3.35528,1421077.2019805,0
+LLY.US,D,19850501,000000,3.35528,3.37628,3.29148,3.29148,3009079.6369173,0
+LLY.US,D,19850502,000000,3.29148,3.32685,3.29148,3.31239,1772967.6095858,0
+LLY.US,D,19850503,000000,3.34091,3.39045,3.33389,3.39045,870689.89691304,0
+LLY.US,D,19850506,000000,3.39045,3.41908,3.39045,3.41174,1247388.6312511,0
+LLY.US,D,19850507,000000,3.41908,3.41908,3.38331,3.41174,1315065.4154765,0
+LLY.US,D,19850508,000000,3.40471,3.43284,3.39758,3.43284,1491006.0767389,0
+LLY.US,D,19850509,000000,3.40471,3.45444,3.40471,3.45444,1815823.9536382,0
+LLY.US,D,19850510,000000,3.4474,3.48268,3.44028,3.44028,1646644.6112419,0
+LLY.US,D,19850513,000000,3.46157,3.46157,3.43284,3.4474,1371453.4823416,0
+LLY.US,D,19850514,000000,3.46157,3.48268,3.4474,3.45444,2181244.0651497,0
+LLY.US,D,19850515,000000,3.45444,3.46157,3.4261,3.4474,2054925.1046192,0
+LLY.US,D,19850516,000000,3.46157,3.48268,3.4474,3.45444,1472959.0688726,0
+LLY.US,D,19850517,000000,3.46157,3.53974,3.46157,3.53974,2512829.3176354,0
+LLY.US,D,19850520,000000,3.55381,3.60353,3.54658,3.59631,3532397.4396385,0
+LLY.US,D,19850521,000000,3.59631,3.61017,3.58204,3.61017,2442900.4428768,0
+LLY.US,D,19850522,000000,3.61771,3.61771,3.58204,3.60353,3394800.865735,0
+LLY.US,D,19850523,000000,3.60353,3.67426,3.59631,3.65287,3814355.9441253,0
+LLY.US,D,19850524,000000,3.65287,3.69556,3.64603,3.69556,3094792.3250217,0
+LLY.US,D,19850528,000000,3.71666,3.72399,3.70973,3.72399,3830145.8141916,0
+LLY.US,D,19850529,000000,3.71666,3.72399,3.70973,3.72399,1691760.1120009,0
+LLY.US,D,19850530,000000,3.72399,3.72399,3.71666,3.72399,890993.03312604,0
+LLY.US,D,19850531,000000,3.72399,3.77353,3.71666,3.74539,2386512.3760118,0
+LLY.US,D,19850603,000000,3.75935,3.76629,3.74539,3.75935,4585797.3923074,0
+LLY.US,D,19850604,000000,3.75223,3.80899,3.74539,3.80899,2025603.51174,0
+LLY.US,D,19850605,000000,3.82296,3.86575,3.82296,3.85873,4854226.192888,0
+LLY.US,D,19850606,000000,3.84446,3.92966,3.83743,3.92966,5731681.4464808,0
+LLY.US,D,19850607,000000,3.95106,3.96492,3.92242,3.92242,1903796.8079029,0
+LLY.US,D,19850610,000000,3.88003,3.88696,3.85873,3.86575,3031634.8636633,0
+LLY.US,D,19850611,000000,3.86575,3.88696,3.83743,3.84446,3094792.3250217,0
+LLY.US,D,19850612,000000,3.83743,3.84446,3.79482,3.81622,1829358.7048112,0
+LLY.US,D,19850613,000000,3.79482,3.80899,3.67426,3.67426,2675237.2466315,0
+LLY.US,D,19850614,000000,3.6811,3.71666,3.67426,3.7027,1946653.1519551,0
+LLY.US,D,19850617,000000,3.69556,3.73796,3.68902,3.73796,1382736.1429817,0
+LLY.US,D,19850618,000000,3.73796,3.80205,3.73796,3.80205,3958725.9503356,0
+LLY.US,D,19850619,000000,3.79482,3.80899,3.75223,3.75223,1860939.4543972,0
+LLY.US,D,19850620,000000,3.74539,3.80205,3.74539,3.77353,1366941.2256484,0
+LLY.US,D,19850621,000000,3.74539,3.77353,3.70973,3.75223,5449724.9609008,0
+LLY.US,D,19850624,000000,3.74539,3.77353,3.72399,3.75935,1382736.1429817,0
+LLY.US,D,19850625,000000,3.77353,3.78075,3.74539,3.75935,1987256.3960209,0
+LLY.US,D,19850626,000000,3.74539,3.76629,3.74539,3.74539,2645913.6348456,0
+LLY.US,D,19850627,000000,3.75935,3.78769,3.74539,3.78075,1484238.7011524,0
+LLY.US,D,19850628,000000,3.77353,3.80205,3.76629,3.79482,1684990.7175076,0
+LLY.US,D,19850701,000000,3.79482,3.80899,3.78075,3.78769,2501551.7042624,0
+LLY.US,D,19850702,000000,3.78075,3.80205,3.77353,3.78075,1303783.7642899,0
+LLY.US,D,19850703,000000,3.79482,3.79482,3.75935,3.75935,683468.59391738,0
+LLY.US,D,19850705,000000,3.75935,3.78769,3.75223,3.77353,1470704.9594328,0
+LLY.US,D,19850708,000000,3.78769,3.80205,3.77353,3.80205,2185755.3123896,0
+LLY.US,D,19850709,000000,3.79482,3.80205,3.78075,3.80205,1608302.5427897,0
+LLY.US,D,19850710,000000,3.80205,3.82296,3.78075,3.82296,1860939.4543972,0
+LLY.US,D,19850711,000000,3.84446,3.92966,3.84446,3.90826,2269215.909961,0
+LLY.US,D,19850712,000000,3.90142,3.92242,3.89409,3.91499,2059436.3518591,0
+LLY.US,D,19850715,000000,3.92242,3.93678,3.90826,3.91499,1357917.7217152,0
+LLY.US,D,19850716,000000,3.92242,3.92242,3.84446,3.86575,3369986.4822821,0
+LLY.US,D,19850717,000000,3.85149,3.86575,3.75935,3.84446,5889584.1849575,0
+LLY.US,D,19850718,000000,3.83743,3.91499,3.83029,3.85873,2363955.1303589,0
+LLY.US,D,19850719,000000,3.86575,3.88696,3.86575,3.86575,965430.1267643,0
+LLY.US,D,19850722,000000,3.86575,3.89409,3.85149,3.88696,969939.35509738,0
+LLY.US,D,19850723,000000,3.88696,3.90142,3.85873,3.86575,1680483.5080813,0
+LLY.US,D,19850724,000000,3.85873,3.86575,3.77353,3.79482,2957195.7511183,0
+LLY.US,D,19850725,000000,3.79482,3.80899,3.76629,3.80899,1107538.9573611,0
+LLY.US,D,19850726,000000,3.78075,3.78769,3.7027,3.77353,2212823.8052823,0
+LLY.US,D,19850729,000000,3.75935,3.76629,3.67426,3.69556,2485758.8058359,0
+LLY.US,D,19850730,000000,3.69556,3.71666,3.68902,3.68902,1881234.5149831,0
+LLY.US,D,19850731,000000,3.69556,3.72399,3.69556,3.72399,7112159.442209,0
+LLY.US,D,19850801,000000,3.71666,3.74539,3.70973,3.74539,2614333.894713,0
+LLY.US,D,19850802,000000,3.74539,3.74539,3.71666,3.71666,1655671.1435352,0
+LLY.US,D,19850805,000000,3.72399,3.73796,3.7027,3.71666,2580501.0545939,0
+LLY.US,D,19850806,000000,3.7027,3.71666,3.67426,3.68902,1829358.7048112,0
+LLY.US,D,19850807,000000,3.63177,3.68902,3.62453,3.63177,1628601.6411891,0
+LLY.US,D,19850808,000000,3.64603,3.64603,3.55381,3.58927,19549985.050949,0
+LLY.US,D,19850809,000000,3.6388,3.7027,3.58204,3.6388,9925000.3289178,0
+LLY.US,D,19850812,000000,3.6388,3.65287,3.61771,3.65287,3570743.5459043,0
+LLY.US,D,19850813,000000,3.67426,3.74539,3.6602,3.68902,6433204.1144384,0
+LLY.US,D,19850814,000000,3.71666,3.75935,3.70973,3.72399,5336940.7515435,0
+LLY.US,D,19850815,000000,3.73073,3.79482,3.73073,3.76629,7067049.9981704,0
+LLY.US,D,19850816,000000,3.76629,3.83743,3.76629,3.78769,6873063.3384949,0
+LLY.US,D,19850819,000000,3.79482,3.83743,3.78769,3.82296,5621156.3938301,0
+LLY.US,D,19850820,000000,3.84446,3.85873,3.81622,3.82296,5025656.616364,0
+LLY.US,D,19850821,000000,3.84446,3.85149,3.83743,3.84446,4662495.6615593,0
+LLY.US,D,19850822,000000,3.84446,3.85873,3.78075,3.78769,4955731.779419,0
+LLY.US,D,19850823,000000,3.77353,3.80205,3.77353,3.78769,2343653.0035992,0
+LLY.US,D,19850826,000000,3.77353,3.78769,3.75935,3.75935,1021825.2598032,0
+LLY.US,D,19850827,000000,3.74539,3.80205,3.74539,3.80205,3886542.9661373,0
+LLY.US,D,19850828,000000,3.79482,3.82296,3.79482,3.82296,1897028.4228629,0
+LLY.US,D,19850829,000000,3.82296,3.83029,3.80205,3.83029,1290246.99421,0
+LLY.US,D,19850830,000000,3.82296,3.83029,3.78075,3.79482,2199288.0446558,0
+LLY.US,D,19850903,000000,3.78769,3.82296,3.78769,3.81622,1163929.043133,0
+LLY.US,D,19850904,000000,3.80899,3.82296,3.79482,3.81622,1229346.6706517,0
+LLY.US,D,19850905,000000,3.82296,3.82296,3.79482,3.79482,681217.51283773,0
+LLY.US,D,19850906,000000,3.79482,3.81622,3.78769,3.80205,1416568.9831007,0
+LLY.US,D,19850909,000000,3.80899,3.80899,3.78769,3.79482,715053.38131699,0
+LLY.US,D,19850910,000000,3.79482,3.80205,3.77353,3.77353,931596.27719182,0
+LLY.US,D,19850911,000000,3.78769,3.80205,3.72399,3.72399,1236114.0462382,0
+LLY.US,D,19850912,000000,3.70973,3.70973,3.6388,3.65287,3421865.3208141,0
+LLY.US,D,19850913,000000,3.67426,3.67426,3.65287,3.67426,1269945.8769038,0
+LLY.US,D,19850916,000000,3.67426,3.6811,3.6602,3.6811,1254158.0257443,0
+LLY.US,D,19850917,000000,3.6811,3.6811,3.6602,3.67426,1723341.8710403,0
+LLY.US,D,19850918,000000,3.6811,3.72399,3.67426,3.72399,2530876.3255016,0
+LLY.US,D,19850919,000000,3.77353,3.79482,3.75223,3.79482,1935375.538582,0
+LLY.US,D,19850920,000000,3.80205,3.80205,3.75223,3.76629,1303783.7642899,0
+LLY.US,D,19850923,000000,3.82296,3.85873,3.80899,3.82296,2639143.2308989,0
+LLY.US,D,19850924,000000,3.84446,3.84446,3.83029,3.83029,728584.09467646,0
+LLY.US,D,19850925,000000,3.81622,3.81622,3.78769,3.79482,945132.03781829,0
+LLY.US,D,19850926,000000,3.77353,3.78075,3.74539,3.78075,1026334.4881363,0
+LLY.US,D,19850930,000000,3.80205,3.80205,3.76629,3.79482,1060172.3755224,0
+LLY.US,D,19851001,000000,3.78075,3.88696,3.78075,3.88696,2361700.0114656,0
+LLY.US,D,19851002,000000,3.88003,3.89409,3.83743,3.85149,2273725.1382941,0
+LLY.US,D,19851003,000000,3.85149,3.90142,3.83743,3.90142,4292557.2366341,0
+LLY.US,D,19851004,000000,3.88696,3.91499,3.88003,3.91499,3232393.9461923,0
+LLY.US,D,19851007,000000,3.88003,3.90826,3.87299,3.88003,2115825.4281776,0
+LLY.US,D,19851008,000000,3.86575,3.90826,3.86575,3.90142,2354930.6169722,0
+LLY.US,D,19851009,000000,3.89409,3.90142,3.86575,3.86575,2524106.9310085,0
+LLY.US,D,19851010,000000,3.86575,3.86575,3.82296,3.82296,1479724.4255523,0
+LLY.US,D,19851011,000000,3.82296,3.88003,3.80205,3.88003,3613597.8710498,0
+LLY.US,D,19851014,000000,3.88003,3.91499,3.86575,3.91499,721816.71908992,0
+LLY.US,D,19851015,000000,3.91499,3.93678,3.90142,3.93678,1202280.1966657,0
+LLY.US,D,19851016,000000,3.94372,3.97225,3.93678,3.97225,4804597.4259821,0
+LLY.US,D,19851017,000000,3.96492,3.97225,3.92242,3.93678,1890259.0283696,0
+LLY.US,D,19851018,000000,3.94372,3.94372,3.90142,3.94372,1696272.3686942,0
+LLY.US,D,19851021,000000,3.94372,3.94372,3.92966,3.93678,809788.56390125,0
+LLY.US,D,19851022,000000,3.92242,3.97225,3.92242,3.97225,2494779.2814088,0
+LLY.US,D,19851023,000000,3.96492,4.07844,3.95106,4.06467,5706870.0913881,0
+LLY.US,D,19851024,000000,4.07844,4.07844,4.02187,4.02187,2291772.1461605,0
+LLY.US,D,19851025,000000,4.03625,4.03625,4.01485,4.02881,845881.57018055,0
+LLY.US,D,19851028,000000,4.02187,4.03625,4.01485,4.01485,1856424.1693437,0
+LLY.US,D,19851029,000000,4.00751,4.05685,3.98632,4.05685,5194832.9304001,0
+LLY.US,D,19851030,000000,4.07161,4.1352,4.05685,4.12836,3521118.8168121,0
+LLY.US,D,19851031,000000,4.12836,4.1352,4.10668,4.10668,1978229.8637275,0
+LLY.US,D,19851101,000000,4.1143,4.15661,4.10668,4.15661,4233914.0508756,0
+LLY.US,D,19851104,000000,4.14225,4.15661,4.12094,4.12094,2927873.1487857,0
+LLY.US,D,19851105,000000,4.12094,4.1992,4.12094,4.1992,4391806.6948183,0
+LLY.US,D,19851106,000000,4.19218,4.1992,4.16364,4.18494,1597024.9294167,0
+LLY.US,D,19851107,000000,4.18494,4.1992,4.15661,4.15661,933851.39608508,0
+LLY.US,D,19851108,000000,4.17088,4.18494,4.10668,4.17088,1229346.6706517,0
+LLY.US,D,19851111,000000,4.19218,4.3479,4.18494,4.3479,2093272.2203384,0
+LLY.US,D,19851112,000000,4.34086,4.38346,4.27727,4.36236,3282019.6847378,0
+LLY.US,D,19851113,000000,4.3479,4.39802,4.3269,4.36236,3232393.9461923,0
+LLY.US,D,19851114,000000,4.3269,4.3695,4.30569,4.3479,3363220.116149,0
+LLY.US,D,19851115,000000,4.34086,4.35532,4.30569,4.31986,2059436.3518591,0
+LLY.US,D,19851118,000000,4.31263,4.3479,4.29153,4.33383,2361700.0114656,0
+LLY.US,D,19851119,000000,4.3479,4.37652,4.34086,4.34086,4215869.061916,0
+LLY.US,D,19851120,000000,4.3269,4.33383,4.30569,4.30569,1836125.0709444,0
+LLY.US,D,19851121,000000,4.3269,4.37652,4.31986,4.3479,2968475.3833981,0
+LLY.US,D,19851122,000000,4.35532,4.39079,4.34086,4.3479,4008343.6132541,0
+LLY.US,D,19851125,000000,4.37652,4.37652,4.3479,4.37652,3121856.7801008,0
+LLY.US,D,19851126,000000,4.37652,4.46875,4.37652,4.41209,2424855.4539173,0
+LLY.US,D,19851127,000000,4.41902,4.56802,4.41902,4.55375,2749678.3780835,0
+LLY.US,D,19851129,000000,4.58961,4.61765,4.53959,4.54683,2280489.4855204,0
+LLY.US,D,19851202,000000,4.53959,4.53959,4.46171,4.50432,2316585.52016,0
+LLY.US,D,19851203,000000,4.49679,4.54683,4.44725,4.51116,2438390.2050903,0
+LLY.US,D,19851204,000000,4.55375,4.61765,4.53959,4.61042,3936161.638509,0
+LLY.US,D,19851205,000000,4.60368,4.61765,4.48301,4.49679,2776741.8237091,0
+LLY.US,D,19851206,000000,4.40486,4.53959,4.40486,4.53959,4236168.1603156,0
+LLY.US,D,19851209,000000,4.54683,4.66024,4.54683,4.62478,3933908.5385227,0
+LLY.US,D,19851210,000000,4.63884,4.7593,4.61765,4.73801,3805336.4780056,0
+LLY.US,D,19851211,000000,4.72413,4.7593,4.66024,4.73127,3911353.3117766,0
+LLY.US,D,19851212,000000,4.73801,4.74534,4.73801,4.74534,2397790.9988381,0
+LLY.US,D,19851213,000000,4.74534,4.8021,4.70997,4.77377,6128684.3264851,0
+LLY.US,D,19851216,000000,4.80905,4.85867,4.74534,4.80905,4951219.5227257,0
+LLY.US,D,19851217,000000,4.81607,4.81607,4.68877,4.68877,5670785.160736,0
+LLY.US,D,19851218,000000,4.69561,4.7593,4.68877,4.73127,3728639.2182071,0
+LLY.US,D,19851219,000000,4.73801,4.8021,4.68877,4.76674,3157953.8241939,0
+LLY.US,D,19851220,000000,4.7593,4.79477,4.72413,4.73801,4066996.8935464,0
+LLY.US,D,19851223,000000,4.72413,4.73801,4.67421,4.70997,2131617.3171507,0
+LLY.US,D,19851224,000000,4.70274,4.71721,4.66748,4.66748,1815823.9536382,0
+LLY.US,D,19851226,000000,4.66024,4.72413,4.66024,4.71721,1254158.0257443,0
+LLY.US,D,19851227,000000,4.72413,4.7808,4.72413,4.7808,1100772.5912279,0
+LLY.US,D,19851230,000000,4.8021,4.8662,4.7808,4.8662,1515817.4318317,0
+LLY.US,D,19851231,000000,4.90146,4.90146,4.84481,4.8873,1148140.1825201,0
+LLY.US,D,19860102,000000,4.88007,4.8873,4.80905,4.80905,2600801.1624467,0
+LLY.US,D,19860103,000000,4.81607,4.84481,4.78814,4.8021,2806063.4165883,0
+LLY.US,D,19860106,000000,4.80905,4.88007,4.7808,4.88007,1865443.6354633,0
+LLY.US,D,19860107,000000,4.85867,4.9297,4.85867,4.9297,3038403.2487032,0
+LLY.US,D,19860108,000000,4.9297,4.97943,4.68877,4.7808,6827946.8282824,0
+LLY.US,D,19860109,000000,4.73801,4.7808,4.68877,4.71721,4967008.3833386,0
+LLY.US,D,19860110,000000,4.74534,4.78814,4.68877,4.70274,5751987.611054,0
+LLY.US,D,19860113,000000,4.69561,4.71721,4.66024,4.66024,4324137.98622,0
+LLY.US,D,19860114,000000,4.66024,4.67421,4.64598,4.66024,1761687.9773061,0
+LLY.US,D,19860115,000000,4.64598,4.66024,4.60368,4.62478,3915864.5590164,0
+LLY.US,D,19860116,000000,4.60368,4.60368,4.53959,4.60368,5339200.9177037,0
+LLY.US,D,19860117,000000,4.64598,4.65311,4.58961,4.60368,3243674.5879255,0
+LLY.US,D,19860120,000000,4.60368,4.60368,4.58229,4.58229,818807.02056743,0
+LLY.US,D,19860121,000000,4.58229,4.59625,4.50432,4.54683,1833870.9615046,0
+LLY.US,D,19860122,000000,4.55375,4.55375,4.46171,4.46171,1928607.1535422,0
+LLY.US,D,19860123,000000,4.44042,4.49025,4.40486,4.49025,2217332.024162,0
+LLY.US,D,19860124,000000,4.49679,4.54683,4.49679,4.53959,1991762.5959937,0
+LLY.US,D,19860127,000000,4.56119,4.61765,4.49679,4.58961,1615064.8711092,0
+LLY.US,D,19860128,000000,4.58961,4.65311,4.58961,4.65311,2510574.1987422,0
+LLY.US,D,19860129,000000,4.68877,4.71721,4.66024,4.66024,3622627.4317033,0
+LLY.US,D,19860130,000000,4.64598,4.7593,4.63884,4.64598,2350419.3697324,0
+LLY.US,D,19860131,000000,4.66748,4.7808,4.63884,4.7808,2704560.8584176,0
+LLY.US,D,19860203,000000,4.7808,5.00063,4.76674,5.00063,3554956.7041981,0
+LLY.US,D,19860204,000000,5.00063,5.06472,4.9086,5.00776,2737268.1579968,0
+LLY.US,D,19860205,000000,5.00776,5.00776,4.85867,4.951,1792139.1485387,0
+LLY.US,D,19860206,000000,4.96536,5.02153,4.68877,4.73801,2521853.831022,0
+LLY.US,D,19860207,000000,4.78814,4.78814,4.64598,4.78814,4097445.0364188,0
+LLY.US,D,19860210,000000,4.90146,4.90146,4.72413,4.90146,2531999.8471347,0
+LLY.US,D,19860211,000000,4.90146,5.00063,4.8662,4.97943,1631982.3006221,0
+LLY.US,D,19860212,000000,4.98656,5.00063,4.92266,4.92266,1024075.3314294,0
+LLY.US,D,19860213,000000,4.9086,4.96536,4.8873,4.9086,1369200.3823552,0
+LLY.US,D,19860214,000000,4.9086,4.98656,4.90146,4.96536,2613207.3447198,0
+LLY.US,D,19860218,000000,4.98656,5.04312,4.9297,5.04312,2932384.3960256,0
+LLY.US,D,19860219,000000,5.05036,5.05036,4.951,4.97943,1908304.0173291,0
+LLY.US,D,19860220,000000,4.94406,4.97943,4.8873,4.97943,2033494.4089596,0
+LLY.US,D,19860221,000000,4.97943,5.00776,4.9297,4.951,2155302.1222502,0
+LLY.US,D,19860224,000000,4.951,4.951,4.8873,4.951,1766195.1867323,0
+LLY.US,D,19860225,000000,4.94406,4.97943,4.9297,4.951,3702698.2847611,0
+LLY.US,D,19860226,000000,4.97943,5.08632,4.951,5.08632,4042176.4533731,0
+LLY.US,D,19860227,000000,5.10018,5.26315,5.05036,5.26315,4426772.141651,0
+LLY.US,D,19860228,000000,5.24869,5.28444,5.18528,5.26315,4236168.1603156,0
+LLY.US,D,19860303,000000,5.26315,5.27028,5.14981,5.22769,2481248.5680493,0
+LLY.US,D,19860304,000000,5.24185,5.24185,5.02916,5.06472,5307618.1492109,0
+LLY.US,D,19860305,000000,5.00063,5.02916,4.88007,5.00063,3554956.7041981,0
+LLY.US,D,19860306,000000,5.00063,5.00776,4.9297,4.9297,2627866.6269792,0
+LLY.US,D,19860307,000000,4.94406,5.06472,4.9297,5.02153,3715107.4953943,0
+LLY.US,D,19860310,000000,5.00063,5.06472,4.94406,5.00063,1413185.2953075,0
+LLY.US,D,19860311,000000,5.05036,5.14981,5.05036,5.14287,2424855.4539173,0
+LLY.US,D,19860312,000000,5.17082,5.24869,5.14981,5.20619,4962496.1266453,0
+LLY.US,D,19860313,000000,5.22769,5.24869,5.19182,5.22769,3210963.2505326,0
+LLY.US,D,19860314,000000,5.24185,5.34814,5.16379,5.24869,4086166.4135923,0
+LLY.US,D,19860317,000000,5.26315,5.26315,5.16379,5.26315,3351942.502776,0
+LLY.US,D,19860318,000000,5.26315,5.26315,5.14287,5.19182,3163588.5930667,0
+LLY.US,D,19860319,000000,5.30574,5.89418,5.30574,5.88755,23897815.917896,0
+LLY.US,D,19860320,000000,5.87308,6.11409,5.78798,6.11409,14655160.661261,0
+LLY.US,D,19860321,000000,6.08617,6.23496,5.97254,5.9865,9214455.1664805,0
+LLY.US,D,19860324,000000,6.13559,6.22783,6.0291,6.20653,9433256.2096088,0
+LLY.US,D,19860325,000000,6.19227,6.36969,6.12856,6.31302,7068175.5387101,0
+LLY.US,D,19860326,000000,6.29142,6.55404,6.29142,6.51868,7989624.7903357,0
+LLY.US,D,19860327,000000,6.53294,6.68876,6.53294,6.61813,6966666.923819,0
+LLY.US,D,19860331,000000,6.63201,6.66796,6.46895,6.53294,4980542.1250583,0
+LLY.US,D,19860401,000000,6.53294,6.57574,6.37681,6.49015,5770028.5621999,0
+LLY.US,D,19860402,000000,6.46895,6.47579,6.37681,6.41248,4057969.3517996,0
+LLY.US,D,19860403,000000,6.39098,6.41248,6.14996,6.14996,8686631.1637864,0
+LLY.US,D,19860404,000000,6.13559,6.17107,6.03653,6.10727,6206507.1268235,0
+LLY.US,D,19860407,000000,6.0717,6.13559,6.01504,6.12856,4770769.6331301,0
+LLY.US,D,19860408,000000,6.13559,6.18493,6.11409,6.18493,7385099.4900296,0
+LLY.US,D,19860409,000000,6.27032,6.29142,6.03653,6.05743,5535441.6868188,0
+LLY.US,D,19860410,000000,6.08617,6.21366,6.05743,6.13559,4689565.1639053,0
+LLY.US,D,19860411,000000,6.21366,6.22783,6.0291,6.0507,3204193.8560393,0
+LLY.US,D,19860414,000000,6.008,6.17107,5.99374,6.12856,1798904.5052184,0
+LLY.US,D,19860415,000000,6.13559,6.14996,6.08617,6.11409,2491399.6314292,0
+LLY.US,D,19860416,000000,6.20653,6.53294,6.19227,6.51164,8021204.5304684,0
+LLY.US,D,19860417,000000,6.51164,6.51164,6.39098,6.39821,2869224.9157603,0
+LLY.US,D,19860418,000000,6.43358,6.44774,6.27032,6.39821,3790670.1295724,0
+LLY.US,D,19860421,000000,6.39821,6.46895,6.35541,6.46895,2789148.0059822,0
+LLY.US,D,19860422,000000,6.46895,6.49015,6.32699,6.35541,2534254.966028,0
+LLY.US,D,19860423,000000,6.25586,6.27746,6.1568,6.23496,4633169.0214131,0
+LLY.US,D,19860424,000000,6.23496,6.23496,6.18493,6.18493,3164718.17142,0
+LLY.US,D,19860425,000000,6.18493,6.22783,6.08617,6.12856,4364745.2680994,0
+LLY.US,D,19860428,000000,6.12856,6.13559,6.05743,6.08617,2515084.4365286,0
+LLY.US,D,19860429,000000,6.10727,6.11409,6.01504,6.0717,2049286.2979327,0
+LLY.US,D,19860430,000000,6.0507,6.0507,5.85208,5.90855,3702698.2847611,0
+LLY.US,D,19860501,000000,5.89418,5.91587,5.81642,5.86615,2860201.4118271,0
+LLY.US,D,19860502,000000,5.86615,6.0717,5.85208,5.96531,3085769.830542,0
+LLY.US,D,19860505,000000,5.96531,6.10727,5.96531,6.08617,3401568.2413216,0
+LLY.US,D,19860506,000000,6.08617,6.09299,5.99374,6.03653,1975976.7637411,0
+LLY.US,D,19860507,000000,6.08617,6.08617,5.86615,6.0717,2308693.613487,0
+LLY.US,D,19860508,000000,6.10727,6.34849,6.10727,6.23496,4638806.8186461,0
+LLY.US,D,19860509,000000,6.19227,6.22783,6.13559,6.19227,2378614.4126184,0
+LLY.US,D,19860512,000000,6.17107,6.17107,6.01504,6.08617,2389893.0354447,0
+LLY.US,D,19860513,000000,6.10727,6.10727,5.95144,6.008,1653414.0057352,0
+LLY.US,D,19860514,000000,6.09299,6.09299,5.9865,6.008,1753791.0233661,0
+LLY.US,D,19860515,000000,6.0507,6.18493,6.0507,6.13559,4877906.9601738,0
+LLY.US,D,19860516,000000,6.13559,6.21366,6.09299,6.12856,2969601.9333913,0
+LLY.US,D,19860519,000000,6.1568,6.1568,6.008,6.0507,3252691.0256849,0
+LLY.US,D,19860520,000000,6.0291,6.11409,5.96531,6.11409,3663223.6095953,0
+LLY.US,D,19860521,000000,6.10727,6.12856,5.96531,5.96531,2606437.9502265,0
+LLY.US,D,19860522,000000,5.97254,6.13559,5.95144,6.12856,3965488.2786553,0
+LLY.US,D,19860523,000000,6.18493,6.25586,6.14996,6.14996,4295942.9433341,0
+LLY.US,D,19860527,000000,6.20653,6.44774,6.20653,6.39821,3434275.5409008,0
+LLY.US,D,19860528,000000,6.41248,6.43358,6.35541,6.39821,5140695.9446146,0
+LLY.US,D,19860529,000000,6.42654,6.81666,6.41248,6.75296,5071902.7049299,0
+LLY.US,D,19860530,000000,6.73166,6.79535,6.61813,6.63914,4114361.4564783,0
+LLY.US,D,19860602,000000,6.59664,6.66796,6.47579,6.57574,3032760.4042031,0
+LLY.US,D,19860603,000000,6.49015,6.53294,6.44774,6.46895,2428238.1322571,0
+LLY.US,D,19860604,000000,6.51164,6.51868,6.43358,6.46895,2881631.0980334,0
+LLY.US,D,19860605,000000,6.51164,6.6961,6.46895,6.6961,4549712.4616552,0
+LLY.US,D,19860606,000000,6.79535,6.90899,6.73166,6.75999,3677888.9485752,0
+LLY.US,D,19860609,000000,6.75296,6.77395,6.51164,6.56811,5306490.5897642,0
+LLY.US,D,19860610,000000,6.53294,6.6745,6.51164,6.61091,3170361.0159202,0
+LLY.US,D,19860611,000000,6.66796,6.66796,6.56811,6.6534,4517000.114809,0
+LLY.US,D,19860612,000000,6.68876,6.88046,6.6534,6.88046,4565500.3128148,0
+LLY.US,D,19860613,000000,6.93019,7.15705,6.93019,7.09304,5977556.0297688,0
+LLY.US,D,19860616,000000,7.09304,7.09304,6.97972,6.97972,6781704.7775301,0
+LLY.US,D,19860617,000000,6.97972,6.97972,6.80943,6.85897,2985393.8223644,0
+LLY.US,D,19860618,000000,6.88046,7.00082,6.80943,6.93019,1955677.6653417,0
+LLY.US,D,19860619,000000,6.97219,7.03657,6.83757,6.85233,4006087.4849074,0
+LLY.US,D,19860620,000000,6.85897,6.93019,6.75999,6.85897,4432412.9672444,0
+LLY.US,D,19860623,000000,6.90899,7.05777,6.88046,7.00082,5755371.2988472,0
+LLY.US,D,19860624,000000,6.99368,7.05777,6.95168,6.99368,3667739.9041021,0
+LLY.US,D,19860625,000000,7.02211,7.12158,7.02211,7.05777,4264363.2032014,0
+LLY.US,D,19860626,000000,7.07194,7.07194,6.97219,7.00082,2262450.5532813,0
+LLY.US,D,19860627,000000,7.00082,7.02211,6.93019,6.97972,1807925.9902448,0
+LLY.US,D,19860630,000000,7.00082,7.15001,6.99368,7.09304,2719223.1690372,0
+LLY.US,D,19860701,000000,7.09304,7.235,7.07194,7.235,3465852.2526733,0
+LLY.US,D,19860702,000000,7.22094,7.3203,7.19202,7.22094,4116615.5659182,0
+LLY.US,D,19860703,000000,7.235,7.2564,7.15705,7.2141,4138046.2615778,0
+LLY.US,D,19860707,000000,7.19202,7.19202,6.90899,6.95822,3970000.5353485,0
+LLY.US,D,19860708,000000,6.88046,6.88046,6.6745,6.73859,4646705.791493,0
+LLY.US,D,19860709,000000,6.75999,6.85233,6.7173,6.79535,3993680.293181,0
+LLY.US,D,19860710,000000,6.81666,6.85897,6.6745,6.77395,3606833.5238234,0
+LLY.US,D,19860711,000000,6.77395,6.79535,6.6961,6.73166,2190263.5312693,0
+LLY.US,D,19860714,000000,6.66796,6.66796,6.53958,6.57574,2500422.1259089,0
+LLY.US,D,19860715,000000,6.53294,6.55404,6.35541,6.41248,6121923.0076189,0
+LLY.US,D,19860716,000000,6.46895,6.51868,6.42654,6.49015,3289909.572504,0
+LLY.US,D,19860717,000000,6.57574,6.71026,6.57574,6.6745,6346358.8196202,0
+LLY.US,D,19860718,000000,6.6961,6.73859,6.63201,6.71026,4454969.2034438,0
+LLY.US,D,19860721,000000,6.6961,6.71026,6.66796,6.71026,1855298.6288039,0
+LLY.US,D,19860722,000000,6.6745,6.85897,6.66796,6.85897,4639938.4159064,0
+LLY.US,D,19860723,000000,6.83757,7.01538,6.83757,6.95168,3437657.2097872,0
+LLY.US,D,19860724,000000,6.95168,6.95822,6.79535,6.83757,1537246.1085845,0
+LLY.US,D,19860725,000000,6.80943,6.83757,6.75296,6.78109,4582411.6856072,0
+LLY.US,D,19860728,000000,6.75296,6.77395,6.51868,6.68876,2071842.5341321,0
+LLY.US,D,19860729,000000,6.57574,6.61091,6.47579,6.56811,2794785.8032154,0
+LLY.US,D,19860730,000000,6.55404,6.73859,6.49015,6.66796,3755704.6827396,0
+LLY.US,D,19860731,000000,6.6745,6.6745,6.53294,6.59664,2597417.4746534,0
+LLY.US,D,19860801,000000,6.57574,6.61813,6.49015,6.51164,2972982.5928245,0
+LLY.US,D,19860804,000000,6.39821,6.56811,6.39098,6.55404,3549317.8975117,0
+LLY.US,D,19860805,000000,6.56811,6.56811,6.49015,6.51868,2083123.1758653,0
+LLY.US,D,19860806,000000,6.51164,6.51164,6.44774,6.51164,1334237.9638827,0
+LLY.US,D,19860807,000000,6.49015,6.61091,6.49015,6.51164,3505328.9467458,0
+LLY.US,D,19860808,000000,6.49738,6.55404,6.49015,6.55404,1171827.0065263,0
+LLY.US,D,19860811,000000,6.66796,6.66796,6.51868,6.66796,2273725.1382941,0
+LLY.US,D,19860812,000000,6.6745,6.73166,6.63914,6.73166,3442170.475934,0
+LLY.US,D,19860813,000000,6.78109,6.97219,6.75296,6.97219,4467376.3951703,0
+LLY.US,D,19860814,000000,6.95168,7.10057,6.93742,7.07908,4222634.4185958,0
+LLY.US,D,19860815,000000,7.05777,7.05777,6.97972,7.02211,2609825.6758333,0
+LLY.US,D,19860818,000000,7.05065,7.07908,7.00082,7.05065,3415097.9452276,0
+LLY.US,D,19860819,000000,7.05065,7.05065,6.93742,6.97219,1381604.5457215,0
+LLY.US,D,19860820,000000,6.97972,7.22094,6.93019,7.22094,2474481.1924629,0
+LLY.US,D,19860821,000000,7.15705,7.19984,7.00082,7.01538,2084246.6974984,0
+LLY.US,D,19860822,000000,7.03657,7.07908,7.01538,7.03657,1387244.3618613,0
+LLY.US,D,19860825,000000,7.01538,7.01538,6.77395,6.77395,1838382.2087444,0
+LLY.US,D,19860826,000000,6.79535,6.99368,6.79535,6.99368,2847798.2579143,0
+LLY.US,D,19860827,000000,7.01538,7.03657,6.91582,6.93742,1510175.596785,0
+LLY.US,D,19860828,000000,6.93019,6.97219,6.83757,6.83757,2195910.413583,0
+LLY.US,D,19860829,000000,6.88046,6.91582,6.78109,6.83083,1842888.4087173,0
+LLY.US,D,19860902,000000,6.83083,6.83083,6.57574,6.63201,2948172.2471851,0
+LLY.US,D,19860903,000000,6.57574,6.66796,6.57574,6.66796,2189140.0096363,0
+LLY.US,D,19860904,000000,6.66796,6.71026,6.61091,6.6961,2375231.7342785,0
+LLY.US,D,19860905,000000,6.71026,6.71026,6.44774,6.49015,4851974.102355,0
+LLY.US,D,19860908,000000,6.42654,6.44774,6.19227,6.30559,5089943.6560758,0
+LLY.US,D,19860909,000000,6.43358,6.43358,6.19227,6.23496,4226019.1158425,0
+LLY.US,D,19860910,000000,6.29142,6.29142,6.18493,6.19227,3844810.143718,0
+LLY.US,D,19860911,000000,6.08617,6.11409,5.73152,5.88755,7026446.7541046,0
+LLY.US,D,19860912,000000,5.85208,5.90855,5.61066,5.66733,10660350.789728,0
+LLY.US,D,19860915,000000,5.75292,5.82336,5.64613,5.78798,4727910.2607177,0
+LLY.US,D,19860916,000000,5.65335,5.84485,5.64613,5.84485,4639938.4159064,0
+LLY.US,D,19860917,000000,5.86615,5.91587,5.72428,5.76688,3224496.9922523,0
+LLY.US,D,19860918,000000,5.74528,5.79511,5.70289,5.79511,3505328.9467458,0
+LLY.US,D,19860919,000000,5.75292,5.84485,5.74528,5.83038,3959849.4719687,0
+LLY.US,D,19860922,000000,5.85208,6.008,5.85208,6.008,4867761.9535144,0
+LLY.US,D,19860923,000000,6.0717,6.08617,5.99374,6.06467,3283147.2441845,0
+LLY.US,D,19860924,000000,6.06467,6.1568,6.0291,6.0507,3667739.9041021,0
+LLY.US,D,19860925,000000,6.0507,6.09299,5.82336,5.90855,3337282.2110632,0
+LLY.US,D,19860926,000000,5.86615,5.91587,5.76688,5.82336,1238372.1934917,0
+LLY.US,D,19860929,000000,5.73152,5.76688,5.66733,5.74528,2575984.760087,0
+LLY.US,D,19860930,000000,5.76688,5.88755,5.68882,5.73152,2197030.9068558,0
+LLY.US,D,19861001,000000,5.75292,5.9865,5.70992,5.96531,4606104.566334,0
+LLY.US,D,19861002,000000,5.97254,6.0291,5.97254,6.0291,2180112.4678895,0
+LLY.US,D,19861003,000000,6.03653,6.10727,5.89418,6.06467,3067726.8604892,0
+LLY.US,D,19861006,000000,6.06467,6.11409,5.99374,6.09299,2475609.7613629,0
+LLY.US,D,19861007,000000,6.06467,6.0717,6.008,6.0717,2412449.2716442,0
+LLY.US,D,19861008,000000,6.0507,6.17107,6.03653,6.13559,2274852.6977407,0
+LLY.US,D,19861009,000000,6.12856,6.27032,6.11409,6.14996,2521853.831022,0
+LLY.US,D,19861010,000000,6.11409,6.11409,5.94371,6.01504,2007552.4660601,0
+LLY.US,D,19861013,000000,6.008,6.01504,5.91587,5.97254,1017311.9936566,0
+LLY.US,D,19861014,000000,6.01504,6.06467,5.95144,6.0291,1475214.1877659,0
+LLY.US,D,19861015,000000,6.01504,6.21366,6.008,6.19227,1704165.2848206,0
+LLY.US,D,19861016,000000,6.21366,6.21366,6.12856,6.13559,2455307.6346032,0
+LLY.US,D,19861017,000000,6.13559,6.1568,6.03653,6.08617,1365814.6756552,0
+LLY.US,D,19861020,000000,6.01504,6.0507,5.92985,6.0507,3937292.2263158,0
+LLY.US,D,19861021,000000,6.0291,6.09299,5.92985,6.0507,2371846.0275784,0
+LLY.US,D,19861022,000000,6.03653,6.0717,5.99374,6.01504,1222582.3234253,0
+LLY.US,D,19861023,000000,5.99374,6.09299,5.96531,6.08617,4629787.3525266,0
+LLY.US,D,19861024,000000,6.10727,6.13559,6.09299,6.13559,2269215.909961,0
+LLY.US,D,19861027,000000,6.13559,6.22783,6.13559,6.22783,2036881.125113,0
+LLY.US,D,19861028,000000,6.19227,6.25586,6.18493,6.22783,1178594.3821129,0
+LLY.US,D,19861029,000000,6.21366,6.33432,6.21366,6.27032,1616195.458916,0
+LLY.US,D,19861030,000000,6.39821,6.49015,6.37681,6.42654,3663223.6095953,0
+LLY.US,D,19861031,000000,6.44774,6.57574,6.43358,6.55404,5815147.0913192,0
+LLY.US,D,19861103,000000,6.49015,6.55404,6.47579,6.54731,3514351.4412256,0
+LLY.US,D,19861104,000000,6.51164,6.63201,6.49015,6.61091,3844810.143718,0
+LLY.US,D,19861105,000000,6.55404,6.59664,6.49015,6.49015,4999713.664011,0
+LLY.US,D,19861106,000000,6.51164,6.55404,6.42654,6.44774,3152315.0175073,0
+LLY.US,D,19861107,000000,6.54731,6.54731,6.39821,6.54731,2049286.2979327,0
+LLY.US,D,19861110,000000,6.49015,6.51164,6.45498,6.51164,1513559.2845783,0
+LLY.US,D,19861111,000000,6.49015,6.57574,6.47579,6.57574,1391754.5996478,0
+LLY.US,D,19861112,000000,6.56811,6.66796,6.56811,6.66796,2853437.0646008,0
+LLY.US,D,19861113,000000,6.61813,6.61813,6.39821,6.41248,2168837.8828766,0
+LLY.US,D,19861114,000000,6.43358,6.49015,6.39821,6.49015,1108669.5451679,0
+LLY.US,D,19861117,000000,6.44774,6.53294,6.39821,6.49015,1481981.5633523,0
+LLY.US,D,19861118,000000,6.44774,6.45498,6.27032,6.33432,2225227.9686485,0
+LLY.US,D,19861119,000000,6.24922,6.44774,6.22783,6.44774,2551175.4239011,0
+LLY.US,D,19861120,000000,6.44774,6.53294,6.43358,6.53294,3289909.572504,0
+LLY.US,D,19861121,000000,6.51868,6.59664,6.46895,6.59664,2632379.8931259,0
+LLY.US,D,19861124,000000,6.57574,6.68876,6.56811,6.59011,9674617.5267501,0
+LLY.US,D,19861125,000000,6.61091,6.63914,6.57574,6.59664,2371846.0275784,0
+LLY.US,D,19861126,000000,6.53294,6.59011,6.51164,6.59011,1863194.5732905,0
+LLY.US,D,19861128,000000,6.59011,6.61091,6.54731,6.59011,1275586.7024972,0
+LLY.US,D,19861201,000000,6.49738,6.59011,6.44774,6.59011,1654540.5557284,0
+LLY.US,D,19861202,000000,6.66796,6.73859,6.57574,6.68876,4554217.6521748,0
+LLY.US,D,19861203,000000,6.73859,6.88046,6.7173,6.78843,4683920.3004985,0
+LLY.US,D,19861204,000000,6.75999,6.81666,6.73166,6.75296,2387637.9165516,0
+LLY.US,D,19861205,000000,6.73166,6.78843,6.63914,6.63914,2190263.5312693,0
+LLY.US,D,19861208,000000,6.63201,6.6745,6.53294,6.61091,2826365.543348,0
+LLY.US,D,19861209,000000,6.59011,6.61813,6.57574,6.59664,956404.60392433,0
+LLY.US,D,19861210,000000,6.59011,6.71026,6.59011,6.6961,2309818.1445733,0
+LLY.US,D,19861211,000000,6.7173,6.75999,6.63914,6.68876,2528621.2066085,0
+LLY.US,D,19861212,000000,6.63914,6.6745,6.59664,6.63914,1309419.5426162,0
+LLY.US,D,19861215,000000,6.59011,6.66796,6.51868,6.66796,2715842.5096041,0
+LLY.US,D,19861216,000000,6.6534,6.6534,6.51868,6.59664,2306430.4189665,0
+LLY.US,D,19861217,000000,6.55404,6.59011,6.46895,6.47579,3284266.7280039,0
+LLY.US,D,19861218,000000,6.46895,6.51868,6.45498,6.51164,2932384.3960256,0
+LLY.US,D,19861219,000000,6.49738,6.59664,6.49015,6.59664,4943323.5782391,0
+LLY.US,D,19861222,000000,6.54731,6.59011,6.46895,6.51164,2483504.696396,0
+LLY.US,D,19861223,000000,6.49015,6.53294,6.44774,6.49015,3822253.9075186,0
+LLY.US,D,19861224,000000,6.46895,6.57574,6.45498,6.57574,4245187.6264351,0
+LLY.US,D,19861226,000000,6.54731,6.61091,6.51868,6.59664,2703435.3178778,0
+LLY.US,D,19861229,000000,6.6534,6.6534,6.55404,6.57574,3618114.1655565,0
+LLY.US,D,19861230,000000,6.55404,6.56811,6.46895,6.56811,4191057.7068234,0
+LLY.US,D,19861231,000000,6.53294,6.54731,6.43358,6.51164,2174474.6706563,0
+LLY.US,D,19870102,000000,6.49015,6.55404,6.49015,6.51164,1481981.5633523,0
+LLY.US,D,19870105,000000,6.53294,6.66796,6.53294,6.66796,6773811.8614037,0
+LLY.US,D,19870106,000000,6.6745,6.80943,6.6745,6.78843,5466642.3904138,0
+LLY.US,D,19870107,000000,6.77395,6.89463,6.73166,6.88046,4070381.5907931,0
+LLY.US,D,19870108,000000,6.95168,7.01538,6.87323,7.01538,6904641.0597207,0
+LLY.US,D,19870109,000000,6.99368,7.12158,6.93019,7.01538,6543729.1670888,0
+LLY.US,D,19870112,000000,7.05065,7.09304,6.99368,7.01538,4783170.7681362,0
+LLY.US,D,19870113,000000,7.09304,7.15001,7.02945,7.02945,6023794.0427075,0
+LLY.US,D,19870114,000000,7.07194,7.15001,7.00082,7.13584,8906552.7001875,0
+LLY.US,D,19870115,000000,7.17804,7.19202,7.07194,7.12158,4420001.7377043,0
+LLY.US,D,19870116,000000,7.17151,7.2777,7.11464,7.17804,7509162.3222134,0
+LLY.US,D,19870119,000000,7.13584,7.235,7.03657,7.235,4849710.9078345,0
+LLY.US,D,19870120,000000,7.26344,7.299,7.07908,7.15001,6093723.9269195,0
+LLY.US,D,19870121,000000,7.09304,7.19202,7.05777,7.12158,3032760.4042031,0
+LLY.US,D,19870122,000000,7.10057,7.3203,7.09304,7.299,3690296.1403016,0
+LLY.US,D,19870123,000000,7.3414,7.71745,7.31307,7.31307,10197935.329472,0
+LLY.US,D,19870126,000000,7.33446,7.3627,7.235,7.2564,2537641.6821814,0
+LLY.US,D,19870127,000000,7.31307,7.45492,7.31307,7.41946,5563634.7107981,0
+LLY.US,D,19870128,000000,7.55399,7.67494,7.53963,7.67494,6152371.1504914,0
+LLY.US,D,19870129,000000,7.70347,7.78124,7.63225,7.63225,5371906.1983761,0
+LLY.US,D,19870130,000000,7.63225,7.63225,7.47631,7.58252,2994417.3262976,0
+LLY.US,D,19870202,000000,7.58252,7.70347,7.58252,7.65344,3470364.5093665,0
+LLY.US,D,19870203,000000,7.69605,7.71745,7.58252,7.60402,2217332.024162,0
+LLY.US,D,19870204,000000,7.63225,7.70347,7.58252,7.70347,3101561.7195151,0
+LLY.US,D,19870205,000000,7.79511,7.80235,7.51149,7.67494,6564032.3033019,0
+LLY.US,D,19870206,000000,7.60402,7.61828,7.51149,7.58252,4682793.7505053,0
+LLY.US,D,19870209,000000,7.45492,7.56133,7.45492,7.45492,2180112.4678895,0
+LLY.US,D,19870210,000000,7.39082,7.45492,7.24224,7.3203,4775272.8047428,0
+LLY.US,D,19870211,000000,7.3627,7.41242,7.31307,7.39082,2607565.5096731,0
+LLY.US,D,19870212,000000,7.39816,7.47631,7.3627,7.45492,5774543.8472534,0
+LLY.US,D,19870213,000000,7.45492,7.69605,7.45492,7.59698,3966616.8475552,0
+LLY.US,D,19870217,000000,7.67494,7.82345,7.67494,7.78124,5297469.1047379,0
+LLY.US,D,19870218,000000,7.89556,7.91508,7.69605,7.75281,5667398.4445825,0
+LLY.US,D,19870219,000000,7.76014,7.83781,7.71745,7.71745,4051200.9667597,0
+LLY.US,D,19870220,000000,7.73845,7.82345,7.69605,7.8172,2632379.8931259,0
+LLY.US,D,19870223,000000,7.87298,7.93627,7.63225,7.8804,3173738.6469931,0
+LLY.US,D,19870224,000000,7.89556,8.1353,7.8804,8.1353,6080191.1946532,0
+LLY.US,D,19870225,000000,8.08665,8.25595,8.06466,8.24099,7991877.8903222,0
+LLY.US,D,19870226,000000,8.24099,8.35482,8.17879,8.32678,4098570.5769586,0
+LLY.US,D,19870227,000000,8.32678,8.37543,8.22911,8.27765,3464727.7215868,0
+LLY.US,D,19870302,000000,8.25595,8.39841,8.24099,8.32678,3822253.9075186,0
+LLY.US,D,19870303,000000,8.41971,8.59634,8.38335,8.58276,6620421.3796203,0
+LLY.US,D,19870304,000000,8.5473,8.68341,8.5266,8.66895,8847909.5144292,0
+LLY.US,D,19870305,000000,8.70541,8.85657,8.63863,8.75969,7810293.3751062,0
+LLY.US,D,19870306,000000,8.66895,8.75969,8.5473,8.75969,6005750.0632014,0
+LLY.US,D,19870309,000000,8.5473,8.63863,8.39841,8.5266,4880167.1263341,0
+LLY.US,D,19870310,000000,8.61704,8.64705,8.5266,8.59634,4662495.6615593,0
+LLY.US,D,19870311,000000,8.63863,8.66895,8.46191,8.50411,4708734.6839513,0
+LLY.US,D,19870312,000000,8.59634,8.59634,8.40633,8.42763,2967346.8144981,0
+LLY.US,D,19870313,000000,8.44793,8.46191,8.22119,8.25595,3309083.1303635,0
+LLY.US,D,19870316,000000,8.22911,8.28568,8.08665,8.28568,3442170.475934,0
+LLY.US,D,19870317,000000,8.22119,8.40633,8.1565,8.40633,4216992.5835491,0
+LLY.US,D,19870318,000000,8.46953,8.49687,8.10122,8.31994,5128291.7812483,0
+LLY.US,D,19870319,000000,8.36214,8.42763,8.29944,8.40633,3399313.1224283,0
+LLY.US,D,19870320,000000,8.41971,8.41971,8.31994,8.32678,5174529.794187,0
+LLY.US,D,19870323,000000,8.36214,8.5266,8.35482,8.5266,6432076.5549917,0
+LLY.US,D,19870324,000000,8.46191,8.49687,8.39841,8.42763,4613995.4635536,0
+LLY.US,D,19870325,000000,8.42763,8.50411,8.35482,8.50411,4911739.8002929,0
+LLY.US,D,19870326,000000,8.66895,8.74582,8.62526,8.70541,5858003.4353714,0
+LLY.US,D,19870327,000000,8.68341,8.68341,8.29944,8.32678,5025656.616364,0
+LLY.US,D,19870330,000000,7.89556,8.19969,7.83781,8.1138,8552416.2587694,0
+LLY.US,D,19870331,000000,8.14184,8.22911,7.97977,8.02266,9167088.5846419,0
+LLY.US,D,19870401,000000,7.93627,8.24099,7.93627,8.19969,5126036.6623551,0
+LLY.US,D,19870402,000000,8.28568,8.61704,8.28568,8.39841,10402071.03362,0
+LLY.US,D,19870403,000000,8.41971,8.54175,8.38335,8.50411,4805731.0421492,0
+LLY.US,D,19870406,000000,8.66152,8.68341,8.5689,8.68341,5206111.5532265,0
+LLY.US,D,19870407,000000,8.59634,8.66895,8.37543,8.37543,6467039.9829176,0
+LLY.US,D,19870408,000000,8.44169,8.49687,8.30747,8.41971,6349744.5263203,0
+LLY.US,D,19870409,000000,8.38335,8.40633,8.19969,8.27765,3368858.9228355,0
+LLY.US,D,19870410,000000,8.19969,8.24099,8.12153,8.1565,4232785.4819757,0
+LLY.US,D,19870413,000000,8.1138,8.1353,7.89556,7.91508,3644055.0990027,0
+LLY.US,D,19870414,000000,7.80235,7.83781,7.65344,7.78124,7794505.5239468,0
+LLY.US,D,19870415,000000,7.91508,7.9225,7.76014,7.82345,5400102.2507154,0
+LLY.US,D,19870416,000000,7.84494,8.00175,7.83781,7.93627,3614730.4777634,0
+LLY.US,D,19870420,000000,7.93627,8.01602,7.8172,7.85921,3637287.7234161,0
+LLY.US,D,19870421,000000,8.02266,8.10122,7.85921,8.10122,4090672.6135652,0
+LLY.US,D,19870422,000000,8.06466,8.12153,7.9439,7.97977,5040319.936437,0
+LLY.US,D,19870423,000000,7.95817,8.00175,7.70347,7.78124,2895168.8775666,0
+LLY.US,D,19870424,000000,7.72447,7.82345,7.67494,7.78124,4194443.4135235,0
+LLY.US,D,19870427,000000,7.71745,7.91508,7.51149,7.69605,5657248.3906562,0
+LLY.US,D,19870428,000000,7.66078,7.82345,7.63908,7.67494,6189591.7162173,0
+LLY.US,D,19870429,000000,7.70347,7.89556,7.68168,7.80235,4091808.2486391,0
+LLY.US,D,19870430,000000,7.78124,8.04286,7.7742,7.97977,5923418.03453,0
+LLY.US,D,19870501,000000,7.97977,8.06466,7.9021,8.06466,4983927.8317583,0
+LLY.US,D,19870504,000000,8.04286,8.14184,7.9439,8.14184,3596684.4793504,0
+LLY.US,D,19870505,000000,8.1565,8.54175,8.1565,8.54175,5911011.8522569,0
+LLY.US,D,19870506,000000,8.44169,8.51827,8.37543,8.40633,5723792.568168,0
+LLY.US,D,19870507,000000,8.35482,8.42763,8.28568,8.28568,3171490.5942737,0
+LLY.US,D,19870508,000000,8.39841,8.39841,7.97977,7.99503,4065864.2868328,0
+LLY.US,D,19870511,000000,7.59698,8.1138,7.58252,7.59698,4930918.4054196,0
+LLY.US,D,19870512,000000,7.65344,7.71745,7.63225,7.70347,4985057.4101117,0
+LLY.US,D,19870513,000000,7.82345,7.84494,7.72447,7.84494,4915129.5448066,0
+LLY.US,D,19870514,000000,7.89556,7.89556,7.76014,7.79511,2803813.344962,0
+LLY.US,D,19870515,000000,7.75281,7.75281,7.55399,7.58252,5607618.6142969,0
+LLY.US,D,19870518,000000,7.45492,7.55399,7.3627,7.49753,5426042.1747082,0
+LLY.US,D,19870519,000000,7.51893,7.53963,7.31307,7.31307,5351606.0905233,0
+LLY.US,D,19870520,000000,7.31307,7.39082,7.24224,7.29157,5688824.0929751,0
+LLY.US,D,19870521,000000,7.3627,7.37686,7.299,7.31307,3064344.1821494,0
+LLY.US,D,19870522,000000,7.33446,7.43372,7.27037,7.37686,3117353.6084881,0
+LLY.US,D,19870526,000000,7.51149,7.61828,7.43372,7.61828,4122257.4009648,0
+LLY.US,D,19870527,000000,7.60402,7.63908,7.53963,7.63225,3204193.8560393,0
+LLY.US,D,19870528,000000,7.67494,7.69605,7.53319,7.66078,3069980.9699291,0
+LLY.US,D,19870529,000000,7.71745,7.79511,7.70347,7.71745,2177862.3962632,0
+LLY.US,D,19870601,000000,7.82345,7.87298,7.7742,7.82345,2627866.6269792,0
+LLY.US,D,19870602,000000,7.82345,7.89556,7.79511,7.89556,3667739.9041021,0
+LLY.US,D,19870603,000000,7.84494,8.10122,7.84494,8.10122,5320022.3125771,0
+LLY.US,D,19870604,000000,8.03534,8.10122,8.00175,8.04286,2856819.7429407,0
+LLY.US,D,19870605,000000,7.9225,7.9654,7.82345,7.82345,1804546.3402651,0
+LLY.US,D,19870608,000000,7.82345,8.05722,7.80235,8.01602,2546665.1861146,0
+LLY.US,D,19870609,000000,8.03534,8.1565,8.01602,8.06466,3433151.0098144,0
+LLY.US,D,19870610,000000,8.1353,8.27765,8.07942,8.24099,4981670.6939584,0
+LLY.US,D,19870611,000000,8.24099,8.24099,8.16442,8.16442,1525969.5046648,0
+LLY.US,D,19870612,000000,8.22119,8.26279,8.17879,8.22119,1913947.8712827,0
+LLY.US,D,19870615,000000,8.22119,8.24099,8.1138,8.17879,1854172.0788107,0
+LLY.US,D,19870616,000000,8.1565,8.17879,8.12153,8.17879,2107937.5593183,0
+LLY.US,D,19870617,000000,8.17879,8.17879,8.08665,8.1138,1622961.8250492,0
+LLY.US,D,19870618,000000,8.10122,8.1138,8.02266,8.04286,1626348.5412026,0
+LLY.US,D,19870619,000000,8.06466,8.10122,8.04286,8.08665,3776007.8189527,0
+LLY.US,D,19870622,000000,8.12153,8.20742,8.1138,8.17879,3556083.2541914,0
+LLY.US,D,19870623,000000,8.1353,8.18592,8.08665,8.18592,2643656.4970455,0
+LLY.US,D,19870624,000000,8.16442,8.19969,8.1138,8.16442,1633111.8789756,0
+LLY.US,D,19870625,000000,8.17879,8.24099,8.07942,8.1138,1836125.0709444,0
+LLY.US,D,19870626,000000,8.08665,8.28568,8.06466,8.28568,4485424.41249,0
+LLY.US,D,19870629,000000,8.32678,8.37543,8.30747,8.35482,4768511.4858767,0
+LLY.US,D,19870630,000000,8.36214,8.40633,8.16442,8.22911,4479781.5679899,0
+LLY.US,D,19870701,000000,8.22911,8.22911,8.1353,8.18592,3575258.8309577,0
+LLY.US,D,19870702,000000,8.20742,8.31994,8.19969,8.26279,4107594.0808918,0
+LLY.US,D,19870706,000000,8.26279,8.32678,8.25595,8.32678,3651948.0151291,0
+LLY.US,D,19870707,000000,8.32678,8.40633,8.31994,8.40633,4692946.8327918,0
+LLY.US,D,19870708,000000,8.38335,8.40633,8.28568,8.31994,3157953.8241939,0
+LLY.US,D,19870709,000000,8.28568,8.30747,8.1565,8.19969,2879381.0264072,0
+LLY.US,D,19870710,000000,8.22119,8.24099,8.1565,8.16442,1954548.0869882,0
+LLY.US,D,19870713,000000,8.07942,8.12153,8.00175,8.05722,4809108.6732221,0
+LLY.US,D,19870714,000000,8.05722,8.06466,7.97977,8.00175,3764729.1961263,0
+LLY.US,D,19870715,000000,7.89556,8.00175,7.89556,7.95817,4079400.0474592,0
+LLY.US,D,19870716,000000,7.97977,8.14184,7.95817,8.14184,3527884.1734918,0
+LLY.US,D,19870717,000000,8.24099,8.24099,8.08665,8.18592,3443298.0353806,0
+LLY.US,D,19870720,000000,8.17879,8.22119,8.12153,8.16442,2528621.2066085,0
+LLY.US,D,19870721,000000,8.10122,8.22911,8.04286,8.04286,2857946.2929339,0
+LLY.US,D,19870722,000000,8.08665,8.08665,7.9021,7.97977,2444029.0117768,0
+LLY.US,D,19870723,000000,7.97977,8.02266,7.8172,7.93627,2051544.4451861,0
+LLY.US,D,19870724,000000,7.95817,8.05722,7.93627,8.05722,1591383.09437,0
+LLY.US,D,19870727,000000,8.01602,8.06466,7.97977,8.03534,1388371.9213079,0
+LLY.US,D,19870728,000000,8.10122,8.18592,8.05722,8.18592,2084246.6974984,0
+LLY.US,D,19870729,000000,8.20742,8.32678,8.1138,8.30747,4076009.2934921,0
+LLY.US,D,19870730,000000,8.28568,8.39841,8.20742,8.39841,4339931.8941,0
+LLY.US,D,19870731,000000,8.37543,8.41971,8.30747,8.41971,4731291.9296042,0
+LLY.US,D,19870803,000000,8.19969,8.30747,8.18592,8.18592,3443298.0353806,0
+LLY.US,D,19870804,000000,8.19969,8.25595,8.14184,8.20742,3071109.538829,0
+LLY.US,D,19870805,000000,8.31994,8.32678,8.22119,8.24099,4103081.8241985,0
+LLY.US,D,19870806,000000,8.31994,8.44793,8.20742,8.40633,5078670.0805163,0
+LLY.US,D,19870807,000000,8.46191,8.64705,8.41971,8.60346,9273106.427866,0
+LLY.US,D,19870810,000000,8.68341,8.68341,8.54175,8.68341,6548245.4615957,0
+LLY.US,D,19870811,000000,8.76811,8.96574,8.73741,8.94435,7152765.714635,0
+LLY.US,D,19870812,000000,8.81061,8.92365,8.7901,8.81061,5808377.6968258,0
+LLY.US,D,19870813,000000,8.90313,8.96574,8.8639,8.92365,5053852.6687033,0
+LLY.US,D,19870814,000000,8.83864,9.00784,8.83864,8.93236,3409461.1574479,0
+LLY.US,D,19870817,000000,8.95148,9.0221,8.95148,8.97981,2268087.341061,0
+LLY.US,D,19870818,000000,8.8639,8.90313,8.74582,8.7901,4401966.8432787,0
+LLY.US,D,19870819,000000,8.72195,8.76811,8.68341,8.7166,2590649.0896135,0
+LLY.US,D,19870820,000000,8.83864,8.83864,8.76811,8.81061,3434275.5409008,0
+LLY.US,D,19870821,000000,8.82537,8.88818,8.74582,8.82537,3332767.9354631,0
+LLY.US,D,19870824,000000,8.85657,8.8639,8.73741,8.75969,1957928.7464213,0
+LLY.US,D,19870825,000000,8.76811,8.94435,8.76811,8.92365,2585011.2923803,0
+LLY.US,D,19870826,000000,8.93236,8.96574,8.76811,8.78188,3288781.003604,0
+LLY.US,D,19870827,000000,8.82537,8.82537,8.58276,8.62526,2494779.2814088,0
+LLY.US,D,19870828,000000,8.59634,8.59634,8.47627,8.47627,1788756.4701988,0
+LLY.US,D,19870831,000000,8.39841,8.64705,8.39841,8.61704,3163588.5930667,0
+LLY.US,D,19870901,000000,8.61704,8.76811,8.5473,8.60346,5050473.0187236,0
+LLY.US,D,19870902,000000,8.49687,8.5473,8.32678,8.40633,3905708.4483696,0
+LLY.US,D,19870903,000000,8.38335,8.40633,8.17879,8.35482,3658714.3812623,0
+LLY.US,D,19870904,000000,8.36214,8.44169,8.16442,8.18592,2255678.1304277,0
+LLY.US,D,19870908,000000,8.16442,8.18592,7.9225,8.16442,6337336.3251404,0
+LLY.US,D,19870909,000000,8.18592,8.18592,8.06466,8.07942,3656459.262369,0
+LLY.US,D,19870910,000000,8.24099,8.27765,8.18592,8.26279,3956462.7558152,0
+LLY.US,D,19870911,000000,8.72195,9.14327,8.7166,9.14327,13872441.599706,0
+LLY.US,D,19870914,000000,9.42589,9.44966,9.08572,9.17288,7469691.6848612,0
+LLY.US,D,19870915,000000,9.14981,9.14981,8.81061,8.8639,4388428.0542921,0
+LLY.US,D,19870916,000000,8.8639,9.05153,8.68341,8.76811,8669708.6870064,0
+LLY.US,D,19870917,000000,8.78188,8.8639,8.7166,8.80397,4279024.5043678,0
+LLY.US,D,19870918,000000,8.87986,8.90313,8.68341,8.70541,7280208.1967985,0
+LLY.US,D,19870921,000000,8.73741,8.74582,8.28568,8.32678,6092596.3674728,0
+LLY.US,D,19870922,000000,8.30747,8.47627,8.25595,8.46191,8352785.7451405,0
+LLY.US,D,19870923,000000,8.48361,8.50411,8.37543,8.47627,8255789.3869427,0
+LLY.US,D,19870924,000000,8.50411,8.72195,8.47627,8.5266,5207237.0937663,0
+LLY.US,D,19870925,000000,8.61704,8.61704,8.38335,8.49687,3732023.9154539,0
+LLY.US,D,19870928,000000,8.66152,8.66895,8.48361,8.5473,4862120.1184677,0
+LLY.US,D,19870929,000000,8.60346,8.60346,8.41971,8.48361,3690296.1403016,0
+LLY.US,D,19870930,000000,8.50411,8.56156,8.35482,8.44169,3304567.84531,0
+LLY.US,D,19871001,000000,8.48361,8.64705,8.48361,8.61704,3905708.4483696,0
+LLY.US,D,19871002,000000,8.68341,8.81061,8.66895,8.76811,5012124.8935511,0
+LLY.US,D,19871005,000000,8.81061,8.84478,8.75969,8.84478,3016970.5341369,0
+LLY.US,D,19871006,000000,8.8639,8.8639,8.46191,8.46191,3928264.6845691,0
+LLY.US,D,19871007,000000,8.47627,8.50411,8.32678,8.41971,4423384.4160442,0
+LLY.US,D,19871008,000000,8.41971,8.41971,8.1565,8.19969,3503067.7711322,0
+LLY.US,D,19871009,000000,8.19969,8.25595,8.1353,8.18592,2948172.2471851,0
+LLY.US,D,19871012,000000,8.14184,8.1565,7.95817,8.04286,2632379.8931259,0
+LLY.US,D,19871013,000000,8.22119,8.23425,8.06466,8.19969,3891051.1850169,0
+LLY.US,D,19871014,000000,8.1565,8.1565,7.78124,7.89556,5727173.2276011,0
+LLY.US,D,19871015,000000,7.65344,7.73845,7.46235,7.51149,8352785.7451405,0
+LLY.US,D,19871016,000000,7.49753,7.51893,7.01538,7.13584,8606553.2445548,0
+LLY.US,D,19871019,000000,6.22783,6.66796,5.3411,5.44066,22389890.392737,0
+LLY.US,D,19871020,000000,6.20653,6.22783,5.06472,5.85208,17678897.561532,0
+LLY.US,D,19871021,000000,6.22783,6.53294,6.22783,6.27032,11512991.659867,0
+LLY.US,D,19871022,000000,5.74528,6.44774,5.72428,6.44774,8423837.1320786,0
+LLY.US,D,19871023,000000,6.24922,6.44774,6.1568,6.21366,4902721.3436268,0
+LLY.US,D,19871026,000000,5.96531,6.0291,5.70289,5.77392,5056108.7970499,0
+LLY.US,D,19871027,000000,6.13559,6.1568,5.78798,5.96531,4449329.3873039,0
+LLY.US,D,19871028,000000,5.76688,6.22783,5.76688,6.22783,7377201.5266362,0
+LLY.US,D,19871029,000000,6.39821,6.75296,6.23496,6.6534,7029825.3946307,0
+LLY.US,D,19871030,000000,6.91582,6.95168,6.75296,6.75296,5310999.8180973,0
+LLY.US,D,19871102,000000,6.73859,6.90899,6.59011,6.79535,3522246.3762588,0
+LLY.US,D,19871103,000000,6.6961,6.71026,6.49015,6.6961,3565101.7108576,0
+LLY.US,D,19871104,000000,6.49015,6.68876,6.49015,6.51164,4401966.8432787,0
+LLY.US,D,19871105,000000,6.44774,6.88046,6.44774,6.77395,4016239.5577406,0
+LLY.US,D,19871106,000000,6.73166,6.78843,6.53294,6.61091,2252298.480448,0
+LLY.US,D,19871109,000000,6.55404,6.55404,6.24922,6.24922,2809453.1611019,0
+LLY.US,D,19871110,000000,6.09299,6.20653,6.008,6.008,5541079.484052,0
+LLY.US,D,19871111,000000,6.13559,6.22783,6.13559,6.13559,4066996.8935464,0
+LLY.US,D,19871112,000000,6.37681,6.46895,6.22783,6.33432,4310607.2728605,0
+LLY.US,D,19871113,000000,6.31302,6.31302,6.09299,6.09299,3182766.1887399,0
+LLY.US,D,19871116,000000,6.20653,6.27032,6.09299,6.22783,2190263.5312693,0
+LLY.US,D,19871117,000000,6.13559,6.16403,5.95144,6.10727,3424124.4775211,0
+LLY.US,D,19871118,000000,6.11409,6.20653,6.008,6.18493,2772231.5859226,0
+LLY.US,D,19871119,000000,6.22783,6.22783,6.09299,6.13559,3695933.9375347,0
+LLY.US,D,19871120,000000,6.008,6.10727,5.99374,6.0717,4936558.2215594,0
+LLY.US,D,19871123,000000,6.008,6.09299,5.99374,6.03653,1291380.6103771,0
+LLY.US,D,19871124,000000,6.13559,6.22783,6.13559,6.21366,2914337.3881592,0
+LLY.US,D,19871125,000000,6.21366,6.31302,6.19227,6.27032,2315459.9796201,0
+LLY.US,D,19871127,000000,6.31302,6.31302,6.13559,6.13559,1613942.3589296,0
+LLY.US,D,19871130,000000,5.92281,5.9865,5.70992,5.87308,5256862.8323118,0
+LLY.US,D,19871201,000000,5.9865,5.99374,5.85208,5.94371,2979755.015678,0
+LLY.US,D,19871202,000000,5.87308,5.97254,5.79511,5.87308,2725986.5068102,0
+LLY.US,D,19871203,000000,5.84485,5.86615,5.62473,5.62473,4280158.1205348,0
+LLY.US,D,19871204,000000,5.63216,5.63216,5.46166,5.46851,3752327.0516668,0
+LLY.US,D,19871207,000000,5.56094,5.77392,5.52577,5.77392,2447410.6806633,0
+LLY.US,D,19871208,000000,5.76688,5.90855,5.70289,5.90855,2212823.8052823,0
+LLY.US,D,19871209,000000,5.85208,6.21366,5.85208,6.11409,4069252.0124397,0
+LLY.US,D,19871210,000000,5.94371,6.11409,5.92281,6.008,3506456.5061925,0
+LLY.US,D,19871211,000000,5.9865,6.0507,5.94371,6.008,1854172.0788107,0
+LLY.US,D,19871214,000000,6.09299,6.23496,6.09299,6.22783,3623757.0100567,0
+LLY.US,D,19871215,000000,6.29142,6.37681,6.27746,6.31302,4405342.4554448,0
+LLY.US,D,19871216,000000,6.35541,6.42654,6.24922,6.39098,2531999.8471347,0
+LLY.US,D,19871217,000000,6.35541,6.39098,6.27746,6.29142,3430888.8247473,0
+LLY.US,D,19871218,000000,6.39098,6.47579,6.32699,6.47579,5567025.4647652,0
+LLY.US,D,19871221,000000,6.47579,6.71026,6.44774,6.68876,3871872.5798904,0
+LLY.US,D,19871222,000000,6.6745,7.01538,6.59664,6.88046,5156485.814681,0
+LLY.US,D,19871223,000000,6.93019,6.95168,6.75296,6.91582,4992949.3167847,0
+LLY.US,D,19871224,000000,6.91582,6.93019,6.81666,6.81666,1471833.5283328,0
+LLY.US,D,19871228,000000,6.57574,6.73166,6.55404,6.68876,6088087.1391397,0
+LLY.US,D,19871229,000000,6.66796,6.97219,6.63201,6.87323,5310999.8180973,0
+LLY.US,D,19871230,000000,6.93019,6.95168,6.79535,6.87323,2652683.029339,0
+LLY.US,D,19871231,000000,6.80943,6.87323,6.79535,6.83757,2192519.6596159,0
+LLY.US,D,19880104,000000,6.85897,7.05777,6.85897,6.99368,4997463.5923848,0
+LLY.US,D,19880105,000000,7.05777,7.19984,7.05777,7.19202,5172276.6942006,0
+LLY.US,D,19880106,000000,7.17804,7.2141,7.15001,7.17804,5320022.3125771,0
+LLY.US,D,19880107,000000,7.01538,7.17151,7.01538,7.15705,4549712.4616552,0
+LLY.US,D,19880108,000000,7.11464,7.15001,6.83757,6.83757,3718492.192641,0
+LLY.US,D,19880111,000000,6.83757,6.97219,6.79535,6.79535,4686177.4382985,0
+LLY.US,D,19880112,000000,6.77395,6.79535,6.6745,6.73166,5507245.6344796,0
+LLY.US,D,19880113,000000,6.6961,6.83757,6.66796,6.75999,3041786.9364965,0
+LLY.US,D,19880114,000000,6.75999,6.83083,6.68876,6.73166,2493657.7786826,0
+LLY.US,D,19880115,000000,6.88046,6.95168,6.81666,6.87323,5649350.4272628,0
+LLY.US,D,19880118,000000,6.90899,6.93742,6.75999,6.80943,6995996.5923253,0
+LLY.US,D,19880119,000000,6.78843,6.87323,6.6961,6.73859,2491399.6314292,0
+LLY.US,D,19880120,000000,6.75999,6.79535,6.57574,6.61091,2421470.7566706,0
+LLY.US,D,19880121,000000,6.6534,6.68876,6.54731,6.63201,3224496.9922523,0
+LLY.US,D,19880122,000000,6.63201,6.71026,6.63201,6.71026,1068064.2821954,0
+LLY.US,D,19880125,000000,6.81666,6.81666,6.75296,6.81666,2315459.9796201,0
+LLY.US,D,19880126,000000,6.80943,6.85897,6.68876,6.75296,1600403.5699429,0
+LLY.US,D,19880127,000000,6.79535,6.88046,6.66796,6.73859,2631251.3242259,0
+LLY.US,D,19880128,000000,6.7173,6.75999,6.68876,6.75296,3968872.9759019,0
+LLY.US,D,19880129,000000,6.77395,6.78843,6.63201,6.71026,2148536.7655705,0
+LLY.US,D,19880201,000000,6.71026,6.71026,6.61091,6.61813,1388371.9213079,0
+LLY.US,D,19880202,000000,6.57574,6.61813,6.46895,6.49015,3183893.7481865,0
+LLY.US,D,19880203,000000,6.49738,6.51164,6.27746,6.32699,2983135.6751109,0
+LLY.US,D,19880204,000000,6.32699,6.33432,6.20653,6.22783,3060957.4659959,0
+LLY.US,D,19880205,000000,6.25586,6.35541,6.25586,6.32699,2264702.6438143,0
+LLY.US,D,19880208,000000,6.30559,6.34849,6.21366,6.29142,2631251.3242259,0
+LLY.US,D,19880209,000000,6.27032,6.40505,6.27032,6.40505,1515817.4318317,0
+LLY.US,D,19880210,000000,6.41248,6.68876,6.37681,6.61813,2873734.1440935,0
+LLY.US,D,19880211,000000,6.59664,6.78843,6.57574,6.7173,3051934.9715161,0
+LLY.US,D,19880212,000000,6.66796,6.71026,6.64647,6.66796,1801162.6524718,0
+LLY.US,D,19880216,000000,6.66796,6.75296,6.61091,6.75296,1459422.2987928,0
+LLY.US,D,19880217,000000,6.78843,6.78843,6.55404,6.6534,1970341.9948682,0
+LLY.US,D,19880218,000000,6.59664,6.64647,6.51164,6.64647,2594031.7679534,0
+LLY.US,D,19880219,000000,6.61813,6.66796,6.61091,6.6534,1979363.4798945,0
+LLY.US,D,19880222,000000,6.75296,6.83083,6.71026,6.80943,3732023.9154539,0
+LLY.US,D,19880223,000000,6.83083,6.93742,6.83083,6.89463,4571138.1100479,0
+LLY.US,D,19880224,000000,6.93019,7.00082,6.91582,6.95822,3155697.6958472,0
+LLY.US,D,19880225,000000,6.95822,7.02945,6.88769,6.88769,4197822.0540498,0
+LLY.US,D,19880226,000000,6.85233,6.89463,6.79535,6.83083,1372582.0512417,0
+LLY.US,D,19880229,000000,6.88769,6.91582,6.85897,6.89463,3348554.7771691,0
+LLY.US,D,19880301,000000,6.93742,6.93742,6.85233,6.90899,3272993.1524444,0
+LLY.US,D,19880302,000000,6.93019,6.93742,6.83083,6.87323,1665820.1880081,0
+LLY.US,D,19880303,000000,6.88769,6.89463,6.77395,6.83083,1829358.7048112,0
+LLY.US,D,19880304,000000,6.83083,6.83757,6.68876,6.73859,2591776.6490601,0
+LLY.US,D,19880307,000000,6.7173,6.75296,6.68876,6.68876,1637624.1356688,0
+LLY.US,D,19880308,000000,6.7173,6.81666,6.7173,6.75999,2199288.0446558,0
+LLY.US,D,19880309,000000,6.83083,6.91582,6.78843,6.85897,2935768.0838189,0
+LLY.US,D,19880310,000000,6.90899,6.99368,6.80943,6.80943,5464387.2715205,0
+LLY.US,D,19880311,000000,6.79535,6.89463,6.75999,6.89463,4423384.4160442,0
+LLY.US,D,19880314,000000,6.97219,7.10057,6.95168,7.09304,4962496.1266453,0
+LLY.US,D,19880315,000000,7.07194,7.13584,7.05065,7.07908,7115546.1583625,0
+LLY.US,D,19880316,000000,7.10057,7.2141,7.10057,7.19202,5235440.2122795,0
+LLY.US,D,19880317,000000,7.27037,7.36982,7.24224,7.31307,7584730.0036584,0
+LLY.US,D,19880318,000000,7.41242,7.45492,7.31307,7.41946,7586980.0752847,0
+LLY.US,D,19880321,000000,7.49753,7.63225,7.45492,7.48346,11033665.836272,0
+LLY.US,D,19880322,000000,7.45492,7.46235,7.33446,7.35526,3446680.7137204,0
+LLY.US,D,19880323,000000,7.35526,7.51893,7.31307,7.49753,4992949.3167847,0
+LLY.US,D,19880324,000000,7.49753,7.59698,7.43372,7.58252,9758077.1148682,0
+LLY.US,D,19880325,000000,7.56133,7.67494,7.44075,7.51893,5415892.1207818,0
+LLY.US,D,19880328,000000,7.235,7.49753,7.235,7.45492,5970788.6541823,0
+LLY.US,D,19880329,000000,7.45492,7.53319,7.43372,7.49753,2414706.4094442,0
+LLY.US,D,19880330,000000,7.45492,7.53319,7.39082,7.41242,3337282.2110632,0
+LLY.US,D,19880331,000000,7.37686,7.41946,7.3203,7.36982,2789148.0059822,0
+LLY.US,D,19880404,000000,7.299,7.33446,7.17804,7.19202,2286130.3111137,0
+LLY.US,D,19880405,000000,7.1289,7.15705,7.07908,7.15705,4654597.698166,0
+LLY.US,D,19880406,000000,7.15705,7.299,7.15705,7.22094,5792586.8173062,0
+LLY.US,D,19880407,000000,7.22094,7.24224,7.19202,7.2141,4051200.9667597,0
+LLY.US,D,19880408,000000,7.22094,7.299,7.17804,7.299,6826820.2782892,0
+LLY.US,D,19880411,000000,7.299,7.299,7.19984,7.27037,3330512.8165698,0
+LLY.US,D,19880412,000000,7.24224,7.24224,7.15001,7.17151,5218516.7260461,0
+LLY.US,D,19880413,000000,7.19202,7.27037,7.05777,7.07908,5332429.5043035,0
+LLY.US,D,19880414,000000,6.97219,7.01538,6.83083,6.85233,4226019.1158425,0
+LLY.US,D,19880415,000000,6.81666,6.83757,6.71026,6.83083,5109112.1666684,0
+LLY.US,D,19880418,000000,6.79535,6.97219,6.73166,6.95822,5915520.0711366,0
+LLY.US,D,19880419,000000,6.95822,7.07908,6.95168,6.97219,6735461.7173244,0
+LLY.US,D,19880420,000000,6.95168,6.97219,6.75999,6.78843,2314327.3729064,0
+LLY.US,D,19880421,000000,6.80943,6.91582,6.75296,6.79535,4546321.7076882,0
+LLY.US,D,19880422,000000,6.81666,6.87323,6.80943,6.85897,3409461.1574479,0
+LLY.US,D,19880425,000000,6.97219,7.01538,6.95822,6.99368,3954208.6463754,0
+LLY.US,D,19880426,000000,7.01538,7.13584,7.01538,7.10057,8145265.3437454,0
+LLY.US,D,19880427,000000,7.09304,7.19202,7.09304,7.15705,3739922.8883006,0
+LLY.US,D,19880428,000000,7.15001,7.15001,7.05777,7.09304,2509445.6298421,0
+LLY.US,D,19880429,000000,7.07908,7.10057,6.97972,7.01538,2525233.4810016,0
+LLY.US,D,19880502,000000,6.99368,7.01538,6.97219,7.00082,2692154.6761445,0
+LLY.US,D,19880503,000000,6.99368,7.00082,6.97972,6.99368,1688376.4242076,0
+LLY.US,D,19880504,000000,7.01538,7.01538,6.93742,6.95822,2465462.7357967,0
+LLY.US,D,19880505,000000,6.93742,7.01538,6.93742,7.01538,3279761.5374844,0
+LLY.US,D,19880506,000000,7.00082,7.05065,6.91582,6.93019,2910955.7192728,0
+LLY.US,D,19880509,000000,6.87323,6.88769,6.75999,6.77395,4319631.7862471,0
+LLY.US,D,19880510,000000,6.79535,6.83083,6.73166,6.75296,2165452.1761766,0
+LLY.US,D,19880511,000000,6.6961,6.73859,6.53294,6.53294,4344440.1129797,0
+LLY.US,D,19880512,000000,6.57574,6.59011,6.55404,6.56811,1908304.0173291,0
+LLY.US,D,19880513,000000,6.57574,6.61813,6.56811,6.59664,2446288.1684837,0
+LLY.US,D,19880516,000000,6.59011,6.66796,6.57574,6.61813,1841763.8776309,0
+LLY.US,D,19880517,000000,6.66796,6.6745,6.51868,6.53294,2211695.2363822,0
+LLY.US,D,19880518,000000,6.51868,6.55404,6.30559,6.33432,3385775.3428951,0
+LLY.US,D,19880519,000000,6.35541,6.44774,6.30559,6.39098,3293296.2886575,0
+LLY.US,D,19880520,000000,6.43358,6.51164,6.41248,6.49738,1644388.4828952,0
+LLY.US,D,19880523,000000,6.46895,6.51868,6.40505,6.51164,1582361.6093435,0
+LLY.US,D,19880524,000000,6.53294,6.59664,6.51868,6.57574,3307959.6087305,0
+LLY.US,D,19880525,000000,6.57574,6.68876,6.57574,6.6534,2609825.6758333,0
+LLY.US,D,19880526,000000,6.59664,6.78843,6.59664,6.77395,5093329.3627758,0
+LLY.US,D,19880527,000000,6.77395,6.83757,6.77395,6.83083,3656459.262369,0
+LLY.US,D,19880531,000000,6.89463,7.00082,6.87323,7.00082,4109851.2186919,0
+LLY.US,D,19880601,000000,7.05065,7.17804,6.99368,7.15001,7312921.553098,0
+LLY.US,D,19880602,000000,7.1289,7.22094,7.11464,7.22094,6121923.0076189,0
+LLY.US,D,19880603,000000,7.19984,7.299,7.19984,7.299,3533523.9896317,0
+LLY.US,D,19880606,000000,7.2777,7.33446,7.2564,7.299,2035753.5656664,0
+LLY.US,D,19880607,000000,7.299,7.31307,7.19202,7.19984,2121471.3010378,0
+LLY.US,D,19880608,000000,7.17804,7.44075,7.17804,7.35526,3554956.7041981,0
+LLY.US,D,19880609,000000,7.37686,7.43372,7.3414,7.37686,2804935.8571417,0
+LLY.US,D,19880610,000000,7.39816,7.45492,7.39082,7.39082,3138781.2757876,0
+LLY.US,D,19880613,000000,7.41242,7.41242,7.299,7.3414,1597024.9294167,0
+LLY.US,D,19880614,000000,7.39816,7.45492,7.39082,7.41946,3649691.8867825,0
+LLY.US,D,19880615,000000,7.37686,7.45492,7.35526,7.45492,1654540.5557284,0
+LLY.US,D,19880616,000000,7.36982,7.36982,7.299,7.3203,2838778.7917948,0
+LLY.US,D,19880617,000000,7.33446,7.33446,7.11464,7.235,5903117.9266771,0
+LLY.US,D,19880620,000000,7.19202,7.19202,7.11464,7.13584,1341005.3394693,0
+LLY.US,D,19880621,000000,7.15705,7.17804,7.05777,7.15001,2869224.9157603,0
+LLY.US,D,19880622,000000,7.24224,7.41242,7.24224,7.39816,4169624.9922569,0
+LLY.US,D,19880623,000000,7.37686,7.39082,7.29157,7.33446,1302656.2048433,0
+LLY.US,D,19880624,000000,7.31307,7.41242,7.31307,7.3414,1834996.5020444,0
+LLY.US,D,19880627,000000,7.33446,7.43372,7.2564,7.27037,2587267.420727,0
+LLY.US,D,19880628,000000,7.27037,7.31307,7.19984,7.2564,2497038.4381156,0
+LLY.US,D,19880629,000000,7.2777,7.29157,7.17151,7.17151,1589124.9471165,0
+LLY.US,D,19880630,000000,7.22094,7.36982,7.13584,7.3414,2431620.810597,0
+LLY.US,D,19880701,000000,7.41242,7.46235,7.39816,7.41242,5711380.3291745,0
+LLY.US,D,19880705,000000,7.41242,7.46235,7.37686,7.45492,2986524.4101712,0
+LLY.US,D,19880706,000000,7.48346,7.49753,7.36982,7.45492,3480515.5727462,0
+LLY.US,D,19880707,000000,7.43372,7.47631,7.3414,7.39082,1951163.3897416,0
+LLY.US,D,19880708,000000,7.3414,7.41242,7.33446,7.3414,2171089.9734097,0
+LLY.US,D,19880711,000000,7.3414,7.41946,7.3203,7.37686,1694015.2308942,0
+LLY.US,D,19880712,000000,7.36982,7.41946,7.3203,7.3203,1942141.9047151,0
+LLY.US,D,19880713,000000,7.29157,7.37686,7.2564,7.35526,2180112.4678895,0
+LLY.US,D,19880714,000000,7.36982,7.39816,7.3414,7.39816,1804546.3402651,0
+LLY.US,D,19880715,000000,7.39816,7.45492,7.39816,7.44075,1935375.538582,0
+LLY.US,D,19880718,000000,7.41946,7.43372,7.35526,7.41242,1935375.538582,0
+LLY.US,D,19880719,000000,7.39816,7.41242,7.2777,7.3414,3279761.5374844,0
+LLY.US,D,19880720,000000,7.33446,7.35526,7.24224,7.299,2934641.5338255,0
+LLY.US,D,19880721,000000,7.299,7.31307,7.19202,7.19984,1485367.2700525,0
+LLY.US,D,19880722,000000,7.17804,7.19202,7.13584,7.15001,1834996.5020444,0
+LLY.US,D,19880725,000000,7.15001,7.17804,7.10057,7.1289,2895168.8775666,0
+LLY.US,D,19880726,000000,7.13584,7.15705,7.10057,7.10057,1064684.6322156,0
+LLY.US,D,19880727,000000,7.10057,7.1289,7.05777,7.05777,2685387.300558,0
+LLY.US,D,19880728,000000,7.07908,7.13584,7.05065,7.1289,2035753.5656664,0
+LLY.US,D,19880729,000000,7.11464,7.41946,7.11464,7.3414,4229398.7658222,0
+LLY.US,D,19880801,000000,7.3414,7.43372,7.31307,7.39082,2706817.9962177,0
+LLY.US,D,19880802,000000,7.36982,7.41946,7.35526,7.36982,1694015.2308942,0
+LLY.US,D,19880803,000000,7.35526,7.51893,7.3414,7.49753,3210963.2505326,0
+LLY.US,D,19880804,000000,7.49753,7.53319,7.36982,7.36982,2516211.9959752,0
+LLY.US,D,19880805,000000,7.39082,7.41242,7.36982,7.39082,1142508.4420073,0
+LLY.US,D,19880808,000000,7.39082,7.46235,7.36982,7.36982,1045510.0649027,0
+LLY.US,D,19880809,000000,7.31307,7.36982,7.27037,7.31307,1600403.5699429,0
+LLY.US,D,19880810,000000,7.29157,7.299,7.17151,7.17804,1651155.8584817,0
+LLY.US,D,19880811,000000,7.19984,7.2141,7.07908,7.13584,4079400.0474592,0
+LLY.US,D,19880812,000000,7.15001,7.15001,7.07194,7.07194,1383863.7024283,0
+LLY.US,D,19880815,000000,7.07194,7.1289,7.07194,7.10057,1394009.718541,0
+LLY.US,D,19880816,000000,7.07194,7.2777,7.05777,7.235,2483504.696396,0
+LLY.US,D,19880817,000000,7.2141,7.3414,7.2141,7.299,2941404.8715985,0
+LLY.US,D,19880818,000000,7.2777,7.41946,7.2777,7.41946,2684258.7316579,0
+LLY.US,D,19880819,000000,7.41946,7.43372,7.39082,7.41242,1407545.4791675,0
+LLY.US,D,19880822,000000,7.36982,7.36982,7.2777,7.299,1929729.6657219,0
+LLY.US,D,19880823,000000,7.3414,7.36982,7.2777,7.36982,2380869.5315116,0
+LLY.US,D,19880824,000000,7.36982,7.39082,7.3203,7.36982,4682793.7505053,0
+LLY.US,D,19880825,000000,7.299,7.33446,7.22094,7.29157,1663566.0785683,0
+LLY.US,D,19880826,000000,7.299,7.33446,7.2777,7.33446,1413185.2953075,0
+LLY.US,D,19880829,000000,7.3203,7.43372,7.3203,7.43372,2273725.1382941,0
+LLY.US,D,19880830,000000,7.41946,7.43372,7.35526,7.41242,1485367.2700525,0
+LLY.US,D,19880831,000000,7.43372,7.43372,7.31307,7.31307,1178594.3821129,0
+LLY.US,D,19880901,000000,7.29157,7.29157,7.15705,7.19984,2065075.1585457,0
+LLY.US,D,19880902,000000,7.2141,7.39082,7.2141,7.36982,2712454.7839972,0
+LLY.US,D,19880906,000000,7.35526,7.49753,7.3414,7.49753,3283147.2441845,0
+LLY.US,D,19880907,000000,7.49753,7.61115,7.48346,7.57539,4661361.0359389,0
+LLY.US,D,19880908,000000,7.57539,7.66078,7.55399,7.56133,3232393.9461923,0
+LLY.US,D,19880909,000000,7.55399,7.67494,7.47631,7.63225,2704560.8584176,0
+LLY.US,D,19880912,000000,7.65344,7.66078,7.53963,7.58252,1806804.4875185,0
+LLY.US,D,19880913,000000,7.53963,7.57539,7.51149,7.56133,2825241.0122615,0
+LLY.US,D,19880914,000000,7.63225,7.65344,7.56133,7.65344,2531999.8471347,0
+LLY.US,D,19880915,000000,7.65344,7.68168,7.56133,7.56133,2259065.8560346,0
+LLY.US,D,19880916,000000,7.57539,7.68168,7.56133,7.68168,3288781.003604,0
+LLY.US,D,19880919,000000,7.68168,7.69605,7.55399,7.63225,1253031.4757511,0
+LLY.US,D,19880920,000000,7.61115,7.63908,7.57539,7.61828,733099.37972995,0
+LLY.US,D,19880921,000000,7.63908,7.85237,7.63225,7.80235,3668864.4351886,0
+LLY.US,D,19880922,000000,7.80235,7.85237,7.76014,7.82345,2785766.3370957,0
+LLY.US,D,19880923,000000,7.79511,7.8804,7.76014,7.85237,2374104.1748319,0
+LLY.US,D,19880926,000000,7.82345,7.85237,7.76014,7.79511,1661309.9502217,0
+LLY.US,D,19880927,000000,7.78124,7.78124,7.67494,7.67494,1714319.3765605,0
+LLY.US,D,19880928,000000,7.66078,7.70347,7.63908,7.70347,2155302.1222502,0
+LLY.US,D,19880929,000000,7.70347,7.83781,7.69605,7.8172,2939152.7810655,0
+LLY.US,D,19880930,000000,7.78124,7.87298,7.68168,7.71745,2180112.4678895,0
+LLY.US,D,19881003,000000,7.71745,7.71745,7.63225,7.67494,2301928.2568072,0
+LLY.US,D,19881004,000000,7.69605,7.72447,7.63225,7.63225,3524501.495152,0
+LLY.US,D,19881005,000000,7.65344,7.7742,7.61828,7.71745,3776007.8189527,0
+LLY.US,D,19881006,000000,7.72447,7.80235,7.72447,7.80235,2466589.2857899,0
+LLY.US,D,19881007,000000,7.80235,7.93627,7.79511,7.91508,3875262.324404,0
+LLY.US,D,19881010,000000,7.89556,8.03534,7.85237,8.03534,2145152.0683238,0
+LLY.US,D,19881011,000000,8.02266,8.03534,7.99503,8.02266,3104943.3884016,0
+LLY.US,D,19881012,000000,7.97977,7.97977,7.89556,7.89556,2881631.0980334,0
+LLY.US,D,19881013,000000,7.89556,8.04286,7.87298,7.95817,3210963.2505326,0
+LLY.US,D,19881014,000000,7.97977,8.03534,7.93627,8.01602,2039137.2534597,0
+LLY.US,D,19881017,000000,7.97977,8.00175,7.9225,7.9439,1767326.7839925,0
+LLY.US,D,19881018,000000,7.95817,7.95817,7.85237,7.87298,2184626.7434896,0
+LLY.US,D,19881019,000000,7.89556,7.91508,7.69605,7.79511,2788027.5127094,0
+LLY.US,D,19881020,000000,7.78124,7.83781,7.78124,7.83781,3293296.2886575,0
+LLY.US,D,19881021,000000,7.80235,7.8804,7.71745,7.8804,4294815.3838875,0
+LLY.US,D,19881024,000000,7.8804,7.8804,7.83781,7.83781,1621832.2466957,0
+LLY.US,D,19881025,000000,7.87298,7.91508,7.85921,7.9021,1487619.3605855,0
+LLY.US,D,19881026,000000,7.9021,7.99503,7.9021,7.91508,2522981.3904686,0
+LLY.US,D,19881027,000000,7.9225,7.9225,7.82345,7.85237,1979363.4798945,0
+LLY.US,D,19881028,000000,7.87298,7.8804,7.85237,7.85237,1512436.7723986,0
+LLY.US,D,19881031,000000,7.85237,7.87298,7.7742,7.85921,2878250.4386004,0
+LLY.US,D,19881101,000000,7.8172,7.85237,7.71745,7.72447,2067334.3152525,0
+LLY.US,D,19881102,000000,7.71745,7.80235,7.69605,7.80235,2497038.4381156,0
+LLY.US,D,19881103,000000,7.82345,7.8804,7.82345,7.85921,2027855.602273,0
+LLY.US,D,19881104,000000,7.8172,7.93627,7.76014,7.80235,2308693.613487,0
+LLY.US,D,19881107,000000,7.80235,7.80235,7.73845,7.73845,956404.60392433,0
+LLY.US,D,19881108,000000,7.68168,7.73845,7.63908,7.63908,1823719.8981247,0
+LLY.US,D,19881109,000000,7.63908,7.65344,7.51149,7.53963,2484631.2463892,0
+LLY.US,D,19881110,000000,7.56133,7.58252,7.53319,7.57539,1822592.3386781,0
+LLY.US,D,19881111,000000,7.55399,7.55399,7.41242,7.47631,3113964.8734279,0
+LLY.US,D,19881114,000000,7.53319,7.53319,7.44075,7.51149,1813567.8252915,0
+LLY.US,D,19881115,000000,7.49753,7.53963,7.48346,7.53963,1814698.4130983,0
+LLY.US,D,19881116,000000,7.51893,7.53963,7.44075,7.45492,2137256.1238373,0
+LLY.US,D,19881117,000000,7.45492,7.59698,7.45492,7.57539,2701178.1800777,0
+LLY.US,D,19881118,000000,7.59698,7.75281,7.58252,7.71745,1845145.5465173,0
+LLY.US,D,19881121,000000,7.69605,7.69605,7.58252,7.67494,1717697.0076334,0
+LLY.US,D,19881122,000000,7.65344,7.68168,7.59698,7.63908,1510175.596785,0
+LLY.US,D,19881123,000000,7.63225,7.76014,7.61828,7.76014,1057918.2660825,0
+LLY.US,D,19881125,000000,7.69605,7.70347,7.66078,7.67494,1162801.4836863,0
+LLY.US,D,19881128,000000,7.63908,7.67494,7.61115,7.66078,1894770.2756094,0
+LLY.US,D,19881129,000000,7.63225,7.69605,7.61828,7.67494,1926352.0346489,0
+LLY.US,D,19881130,000000,7.70347,7.76014,7.70347,7.72447,2224100.4092019,0
+LLY.US,D,19881201,000000,7.71745,7.73845,7.68168,7.68168,1697399.9281408,0
+LLY.US,D,19881202,000000,7.65344,7.75281,7.63908,7.71745,1299270.4981431,0
+LLY.US,D,19881205,000000,7.70347,7.80235,7.69605,7.73845,1763942.0867459,0
+LLY.US,D,19881206,000000,7.72447,7.89556,7.71745,7.89556,2703435.3178778,0
+LLY.US,D,19881207,000000,7.89556,8.04286,7.8804,7.89556,3959849.4719687,0
+LLY.US,D,19881208,000000,7.85237,7.87298,7.7742,7.7742,1572210.5459637,0
+LLY.US,D,19881209,000000,7.7742,7.78124,7.71745,7.73845,1621832.2466957,0
+LLY.US,D,19881212,000000,7.72447,7.78124,7.68168,7.70347,1466190.6838327,0
+LLY.US,D,19881213,000000,7.69605,7.80235,7.68168,7.79511,1415438.3952939,0
+LLY.US,D,19881214,000000,7.80235,7.82345,7.7742,7.80235,1068064.2821954,0
+LLY.US,D,19881215,000000,7.79511,7.79511,7.75281,7.75281,976710.76849751,0
+LLY.US,D,19881216,000000,7.75281,7.8172,7.72447,7.8172,2845544.1484745,0
+LLY.US,D,19881219,000000,7.79511,7.95817,7.78124,7.87298,1766195.1867323,0
+LLY.US,D,19881220,000000,7.89556,7.93627,7.71745,7.71745,1635372.0451358,0
+LLY.US,D,19881221,000000,7.71745,7.7742,7.69605,7.73845,2590649.0896135,0
+LLY.US,D,19881222,000000,7.76014,7.76014,7.66078,7.70347,1274453.0863302,0
+LLY.US,D,19881223,000000,7.69605,7.72447,7.67494,7.71745,375575.21270494,0
+LLY.US,D,19881227,000000,7.69605,7.70347,7.63908,7.63908,736477.01080281,0
+LLY.US,D,19881228,000000,7.65344,7.68168,7.56133,7.57539,4743697.1024239,0
+LLY.US,D,19881229,000000,7.57539,7.66078,7.57539,7.59698,1945525.5925085,0
+LLY.US,D,19881230,000000,7.61115,7.63908,7.48346,7.49753,2299665.0622868,0
+LLY.US,D,19890103,000000,7.49753,7.56133,7.43372,7.51149,3321492.3409968,0
+LLY.US,D,19890104,000000,7.53963,7.63225,7.53963,7.61115,2475609.7613629,0
+LLY.US,D,19890105,000000,7.63225,7.66078,7.61115,7.63225,3186151.8954399,0
+LLY.US,D,19890106,000000,7.65344,7.67494,7.59698,7.63225,1858676.2598767,0
+LLY.US,D,19890109,000000,7.63225,7.66078,7.58252,7.59698,2204922.8135288,0
+LLY.US,D,19890110,000000,7.61828,7.63225,7.53963,7.57539,2201542.1540958,0
+LLY.US,D,19890111,000000,7.57539,7.63225,7.56133,7.58252,2180112.4678895,0
+LLY.US,D,19890112,000000,7.58252,7.69605,7.58252,7.66078,3276380.8780513,0
+LLY.US,D,19890113,000000,7.69605,7.71745,7.67494,7.69605,2585011.2923803,0
+LLY.US,D,19890116,000000,7.68168,7.76014,7.68168,7.72447,2010940.191667,0
+LLY.US,D,19890117,000000,7.70347,7.71745,7.65344,7.66078,1939883.7574617,0
+LLY.US,D,19890118,000000,7.66078,7.71745,7.65344,7.66078,2499297.5948225,0
+LLY.US,D,19890119,000000,7.67494,7.72447,7.65344,7.66078,2518467.1148685,0
+LLY.US,D,19890120,000000,7.66078,7.70347,7.65344,7.70347,1700783.6159341,0
+LLY.US,D,19890123,000000,7.71745,7.78124,7.63225,7.63225,2587267.420727,0
+LLY.US,D,19890124,000000,7.61828,7.76014,7.58252,7.76014,4680538.631612,0
+LLY.US,D,19890125,000000,7.76014,7.8172,7.73845,7.73845,4888063.0708207,0
+LLY.US,D,19890126,000000,7.71745,7.9021,7.70347,7.87298,4473016.2113102,0
+LLY.US,D,19890127,000000,7.91508,8.01602,7.89556,7.95817,3998193.5593276,0
+LLY.US,D,19890130,000000,8.02266,8.06466,7.99503,8.06466,2740648.8174299,0
+LLY.US,D,19890131,000000,8.06466,8.23425,8.04286,8.23425,4892573.3086071,0
+LLY.US,D,19890201,000000,8.19969,8.23425,8.1565,8.17879,2074100.6813855,0
+LLY.US,D,19890202,000000,8.18592,8.19969,8.1138,8.1138,1335368.5516896,0
+LLY.US,D,19890203,000000,8.06466,8.37543,8.06466,8.37543,4173006.6611434,0
+LLY.US,D,19890206,000000,8.35482,8.36214,8.29944,8.31994,4539556.3510084,0
+LLY.US,D,19890207,000000,8.30747,8.66895,8.29944,8.66895,7046751.9092243,0
+LLY.US,D,19890208,000000,8.66895,8.66895,8.48361,8.50411,3893307.3133636,0
+LLY.US,D,19890209,000000,8.40633,8.49687,8.29944,8.31994,2195910.413583,0
+LLY.US,D,19890210,000000,8.24099,8.29944,8.14184,8.17879,3217728.6072124,0
+LLY.US,D,19890213,000000,8.1565,8.20742,8.1353,8.18592,2262450.5532813,0
+LLY.US,D,19890214,000000,8.24099,8.26279,8.19969,8.20742,1593638.2132631,0
+LLY.US,D,19890215,000000,8.19969,8.28568,8.09348,8.1138,5445212.7042076,0
+LLY.US,D,19890216,000000,8.1353,8.19969,8.12153,8.17879,4537301.2321151,0
+LLY.US,D,19890217,000000,8.19969,8.31994,8.18592,8.30747,3862849.0759572,0
+LLY.US,D,19890221,000000,8.35482,8.41971,8.35482,8.40633,3554956.7041981,0
+LLY.US,D,19890222,000000,8.39841,8.44169,8.23425,8.24099,3208706.1127326,0
+LLY.US,D,19890223,000000,8.22119,8.24099,8.16442,8.23425,2225227.9686485,0
+LLY.US,D,19890224,000000,8.23425,8.23425,8.06466,8.10122,3427510.1842211,0
+LLY.US,D,19890227,000000,8.06466,8.10122,8.03534,8.07942,1237241.6056848,0
+LLY.US,D,19890228,000000,8.07942,8.19969,8.07942,8.19969,2274852.6977407,0
+LLY.US,D,19890301,000000,8.28568,8.42763,8.27765,8.30747,3868496.9677243,0
+LLY.US,D,19890302,000000,8.31994,8.51827,8.30747,8.48361,3778262.937846,0
+LLY.US,D,19890303,000000,8.48361,8.51827,8.42763,8.47627,1996276.8715938,0
+LLY.US,D,19890306,000000,8.47627,8.58276,8.47627,8.57504,2211695.2363822,0
+LLY.US,D,19890307,000000,8.5473,8.66895,8.5473,8.62526,3280887.0780242,0
+LLY.US,D,19890308,000000,8.66895,8.82537,8.66152,8.75969,4527152.1876422,0
+LLY.US,D,19890309,000000,8.73741,8.75969,8.7166,8.74582,2301928.2568072,0
+LLY.US,D,19890310,000000,8.68341,8.72195,8.64705,8.68341,2481248.5680493,0
+LLY.US,D,19890313,000000,8.66895,8.92365,8.66895,8.92365,3284266.7280039,0
+LLY.US,D,19890314,000000,8.88818,8.90977,8.83864,8.84478,3191787.6737663,0
+LLY.US,D,19890315,000000,8.85657,8.87986,8.81715,8.83864,3893307.3133636,0
+LLY.US,D,19890316,000000,8.83864,9.07818,8.83864,9.03063,3671118.5446284,0
+LLY.US,D,19890317,000000,8.7901,8.92365,8.78188,8.85657,5415892.1207818,0
+LLY.US,D,19890320,000000,8.76811,8.80397,8.64705,8.7166,5084304.8493893,0
+LLY.US,D,19890321,000000,8.73741,8.82537,8.72195,8.74582,4618506.7107933,0
+LLY.US,D,19890322,000000,8.76811,8.8639,8.73741,8.85657,2325607.0051863,0
+LLY.US,D,19890323,000000,8.85657,8.8639,8.78188,8.85657,4523767.4903955,0
+LLY.US,D,19890327,000000,8.81715,8.92365,8.7901,8.90313,2668468.8615916,0
+LLY.US,D,19890328,000000,8.94435,9.0221,8.94435,9.0012,3853831.6287444,0
+LLY.US,D,19890329,000000,8.96574,9.0221,8.95911,8.96574,2165452.1761766,0
+LLY.US,D,19890330,000000,8.90313,8.96574,8.88818,8.95911,1970341.9948682,0
+LLY.US,D,19890331,000000,8.92365,9.0221,8.90977,9.0221,2776741.8237091,0
+LLY.US,D,19890403,000000,8.96574,9.0012,8.88818,8.90977,2052672.0046328,0
+LLY.US,D,19890404,000000,8.93236,8.93236,8.84478,8.90313,2058312.8302261,0
+LLY.US,D,19890405,000000,8.93236,8.96574,8.90977,8.94435,2368464.358692,0
+LLY.US,D,19890406,000000,8.96574,9.0221,8.90313,9.0221,2873734.1440935,0
+LLY.US,D,19890407,000000,8.98833,9.14981,8.98833,9.10037,2612078.7758198,0
+LLY.US,D,19890410,000000,9.12246,9.19923,9.12246,9.18349,1481981.5633523,0
+LLY.US,D,19890411,000000,9.16624,9.29889,9.14981,9.26512,3039528.789243,0
+LLY.US,D,19890412,000000,9.2871,9.32723,9.26512,9.26512,3730897.3654607,0
+LLY.US,D,19890413,000000,9.21954,9.22727,9.05817,9.07818,3345180.1744564,0
+LLY.US,D,19890414,000000,9.22727,9.24946,9.14981,9.22727,3783902.7539859,0
+LLY.US,D,19890417,000000,9.22727,9.30464,9.20707,9.2871,2644786.075399,0
+LLY.US,D,19890418,000000,9.32029,9.34744,9.26512,9.27343,4041055.9601003,0
+LLY.US,D,19890419,000000,9.22727,9.27343,9.20707,9.24183,3036149.1392634,0
+LLY.US,D,19890420,000000,9.24183,9.26512,9.10682,9.24946,2511701.7581888,0
+LLY.US,D,19890421,000000,9.24946,9.29889,9.24946,9.27343,1645518.0612487,0
+LLY.US,D,19890424,000000,9.27343,9.40747,9.27343,9.38478,2531999.8471347,0
+LLY.US,D,19890425,000000,9.40747,9.62304,9.40747,9.60421,4116615.5659182,0
+LLY.US,D,19890426,000000,9.61015,9.62304,9.50515,9.51307,1748154.2355864,0
+LLY.US,D,19890427,000000,9.51307,9.59034,9.49127,9.5626,3702698.2847611,0
+LLY.US,D,19890428,000000,9.54873,9.5626,9.46254,9.46949,2312074.27292,0
+LLY.US,D,19890501,000000,9.44966,9.51307,9.38478,9.51307,1753224.7200093,0
+LLY.US,D,19890502,000000,9.51307,9.53982,9.34089,9.34089,2061692.4802058,0
+LLY.US,D,19890503,000000,9.32029,9.51307,9.32029,9.46949,1925222.4562955,0
+LLY.US,D,19890504,000000,9.49127,9.5626,9.46949,9.49127,1885750.80949,0
+LLY.US,D,19890505,000000,9.5626,9.58439,9.46949,9.49127,1873344.6272169,0
+LLY.US,D,19890508,000000,9.51307,9.51307,9.40747,9.42589,1112614.489051,0
+LLY.US,D,19890509,000000,9.38478,9.42589,9.22727,9.22727,1704728.5598171,0
+LLY.US,D,19890510,000000,9.18349,9.46949,9.18349,9.46949,1599278.0294031,0
+LLY.US,D,19890511,000000,9.51307,9.58439,9.46949,9.58439,1890259.0283696,0
+LLY.US,D,19890512,000000,9.73299,10.0678,9.70921,10.0212,6205942.8423735,0
+LLY.US,D,19890515,000000,10.0212,10.266,9.94997,10.266,4078833.7441025,0
+LLY.US,D,19890516,000000,10.1084,10.1936,9.99651,10.1084,2974680.4934414,0
+LLY.US,D,19890517,000000,10.1481,10.1481,10.0212,10.1302,3010773.4997207,0
+LLY.US,D,19890518,000000,10.0678,10.0877,9.99651,10.0421,1943831.7297051,0
+LLY.US,D,19890519,000000,10.0877,10.1084,10.0421,10.0877,3379013.0145756,0
+LLY.US,D,19890522,000000,10.1936,10.1936,10.0421,10.1698,2649299.3415457,0
+LLY.US,D,19890523,000000,10.0421,10.0877,9.78153,9.8697,3187841.7204297,0
+LLY.US,D,19890524,000000,9.70921,9.80234,9.60421,9.80234,3709464.6508941,0
+LLY.US,D,19890525,000000,9.73299,9.88753,9.73299,9.82512,1718265.3298971,0
+LLY.US,D,19890526,000000,9.82512,9.88753,9.73299,9.80234,2061128.1957557,0
+LLY.US,D,19890530,000000,9.75875,9.8479,9.5626,9.58439,2374667.4498285,0
+LLY.US,D,19890531,000000,9.60421,9.75875,9.60421,9.70921,2142894.9305237,0
+LLY.US,D,19890601,000000,9.73299,9.82512,9.6904,9.80234,2014888.1639102,0
+LLY.US,D,19890602,000000,9.8479,9.92913,9.8479,9.90734,4149325.8938576,0
+LLY.US,D,19890605,000000,9.92913,9.94997,9.78153,9.78153,2662829.0454516,0
+LLY.US,D,19890606,000000,9.82512,9.94997,9.78153,9.90734,1754352.279456,0
+LLY.US,D,19890607,000000,9.92913,10.0212,9.92913,10.0212,1822023.006961,0
+LLY.US,D,19890608,000000,10.0877,10.1084,9.90734,9.97368,1396827.1029776,0
+LLY.US,D,19890609,000000,9.94997,9.99651,9.90734,9.99651,1450967.1171233,0
+LLY.US,D,19890612,000000,9.99651,9.99651,9.80234,9.94997,1466190.6838327,0
+LLY.US,D,19890613,000000,9.78153,9.82512,9.6686,9.73299,2185192.0373929,0
+LLY.US,D,19890614,000000,9.75875,9.75875,9.58439,9.64681,2815091.9677885,0
+LLY.US,D,19890615,000000,9.51307,9.58439,9.42589,9.49127,3298936.1047973,0
+LLY.US,D,19890616,000000,9.29889,9.62304,9.29889,9.60421,4884113.0796706,0
+LLY.US,D,19890619,000000,9.53982,9.6686,9.53982,9.64681,1055662.1377358,0
+LLY.US,D,19890620,000000,9.6904,9.73299,9.60421,9.60421,920878.91045523,0
+LLY.US,D,19890621,000000,9.60421,9.64681,9.46949,9.5626,1324079.8343292,0
+LLY.US,D,19890622,000000,9.49127,9.62304,9.49127,9.62304,1539502.2369311,0
+LLY.US,D,19890623,000000,9.6686,10.1084,9.6686,10.0877,3181074.3448433,0
+LLY.US,D,19890626,000000,10.0421,10.1084,9.88753,9.92913,1062427.4944156,0
+LLY.US,D,19890627,000000,9.90734,9.99651,9.90734,9.92913,1192127.1143792,0
+LLY.US,D,19890628,000000,9.90734,9.90734,9.70921,9.8697,2429370.7389707,0
+LLY.US,D,19890629,000000,9.75875,9.75875,9.53982,9.58439,1176339.2632196,0
+LLY.US,D,19890630,000000,9.60421,9.62304,9.38478,9.5626,2130492.7860643,0
+LLY.US,D,19890703,000000,9.5626,9.60421,9.53982,9.58439,916371.70102894,0
+LLY.US,D,19890705,000000,9.58439,9.75875,9.53982,9.73299,1551903.3719371,0
+LLY.US,D,19890706,000000,9.73299,9.88753,9.73299,9.8697,1605487.17726,0
+LLY.US,D,19890707,000000,9.92913,10.1084,9.8479,10.1084,6027742.0149507,0
+LLY.US,D,19890710,000000,10.1084,10.1302,10.0212,10.1084,2419781.9411341,0
+LLY.US,D,19890711,000000,10.1084,10.1936,10.0421,10.0877,2717531.3251406,0
+LLY.US,D,19890712,000000,10.1084,10.1698,10.0212,10.0877,2442336.1584268,0
+LLY.US,D,19890713,000000,10.0877,10.1302,10.0877,10.1084,1213558.8194921,0
+LLY.US,D,19890714,000000,10.0877,10.2125,9.92913,10.1698,4066996.8935464,0
+LLY.US,D,19890717,000000,10.1698,10.3709,10.1302,10.3244,2142894.9305237,0
+LLY.US,D,19890718,000000,10.3076,10.4333,10.266,10.3948,3930528.8885429,0
+LLY.US,D,19890719,000000,10.3948,10.5284,10.3709,10.5067,2997801.0140908,0
+LLY.US,D,19890720,000000,10.6553,10.6553,10.5284,10.5284,4033160.0156137,0
+LLY.US,D,19890721,000000,10.4333,10.5284,10.4126,10.5284,2376357.2748183,0
+LLY.US,D,19890724,000000,10.479,10.5671,10.4542,10.5067,2827496.1311548,0
+LLY.US,D,19890725,000000,10.5463,10.6107,10.4333,10.479,2034622.9778596,0
+LLY.US,D,19890726,000000,10.5284,11.0525,10.479,10.988,4467936.6418066,0
+LLY.US,D,19890727,000000,11.2278,11.2705,11.0525,11.1376,10267858.147509,0
+LLY.US,D,19890728,000000,11.1793,11.206,11.0525,11.0525,3450627.6765104,0
+LLY.US,D,19890731,000000,11.1793,11.1793,11.009,11.1793,3340095.5576859,0
+LLY.US,D,19890801,000000,11.1793,11.206,11.009,11.0525,2600234.8590899,0
+LLY.US,D,19890802,000000,11.009,11.1139,10.9574,11.0317,2669039.202762,0
+LLY.US,D,19890803,000000,11.0317,11.0922,10.988,11.0317,1472959.0688726,0
+LLY.US,D,19890804,000000,10.9149,10.9574,10.6553,10.8287,3055884.9626662,0
+LLY.US,D,19890807,000000,10.791,11.0714,10.7692,11.0317,2049286.2979327,0
+LLY.US,D,19890808,000000,11.0317,11.0714,10.8742,10.9356,1428408.8620169,0
+LLY.US,D,19890809,000000,10.8287,11.009,10.7474,10.7692,1432918.09035,0
+LLY.US,D,19890810,000000,10.7692,10.8742,10.6553,10.8742,2317146.7762498,0
+LLY.US,D,19890811,000000,10.9574,11.009,10.6107,10.677,2440649.3617971,0
+LLY.US,D,19890814,000000,10.6553,10.791,10.6315,10.7236,2075229.2502856,0
+LLY.US,D,19890815,000000,10.7236,10.8287,10.6553,10.7474,2038007.6751063,0
+LLY.US,D,19890816,000000,10.7236,10.9356,10.7236,10.9149,1936503.0980287,0
+LLY.US,D,19890817,000000,10.9356,11.009,10.8742,10.9574,1765067.6272857,0
+LLY.US,D,19890818,000000,10.9574,11.0922,10.9574,10.988,3512095.3128789,0
+LLY.US,D,19890821,000000,10.988,10.988,10.7236,10.7692,1744767.519433,0
+LLY.US,D,19890822,000000,10.8098,10.8287,10.6969,10.8287,2379740.9626116,0
+LLY.US,D,19890823,000000,10.791,10.9574,10.7692,10.9574,1367504.5006449,0
+LLY.US,D,19890824,000000,10.8287,11.0525,10.8098,11.0317,3417920.3769311,0
+LLY.US,D,19890825,000000,11.1376,11.1566,11.009,11.0525,2440083.0584403,0
+LLY.US,D,19890828,000000,10.988,11.009,10.9149,11.009,1128968.6435673,0
+LLY.US,D,19890829,000000,10.9356,11.0525,10.8742,10.895,1845711.8498741,0
+LLY.US,D,19890830,000000,10.8742,11.009,10.8098,10.8287,4204023.1262794,0
+LLY.US,D,19890831,000000,10.8514,10.8514,10.791,10.8287,1539502.2369311,0
+LLY.US,D,19890901,000000,10.7692,10.8287,10.7474,10.8098,1538375.6869379,0
+LLY.US,D,19890905,000000,10.7692,10.8287,10.7474,10.8098,1498897.9834119,0
+LLY.US,D,19890906,000000,10.791,10.791,10.6315,10.7236,1216939.4789252,0
+LLY.US,D,19890907,000000,10.6969,10.7236,10.5463,10.5671,1996840.1465905,0
+LLY.US,D,19890908,000000,10.677,10.7236,10.479,10.6969,2428238.1322571,0
+LLY.US,D,19890911,000000,10.6553,10.6553,10.4542,10.5889,2000788.1188338,0
+LLY.US,D,19890912,000000,10.5284,10.5889,10.4542,10.4542,1823154.6042212,0
+LLY.US,D,19890913,000000,10.4333,10.479,10.3481,10.3481,2544973.3422181,0
+LLY.US,D,19890914,000000,10.3481,10.3481,10.2125,10.2867,3235774.6056253,0
+LLY.US,D,19890915,000000,10.2867,10.5284,10.2867,10.5284,4112106.3375852,0
+LLY.US,D,19890918,000000,10.5067,10.5067,10.3948,10.5067,1807361.7057948,0
+LLY.US,D,19890919,000000,10.5463,10.6315,10.5284,10.5284,2070713.9652321,0
+LLY.US,D,19890920,000000,10.5067,10.6315,10.479,10.6107,1408108.7541642,0
+LLY.US,D,19890921,000000,10.5889,10.6107,10.4333,10.5067,1882929.3872399,0
+LLY.US,D,19890922,000000,10.6107,10.8514,10.5463,10.8098,3723561.6676105,0
+LLY.US,D,19890925,000000,10.7692,10.7692,10.5284,10.5463,1807361.7057948,0
+LLY.US,D,19890926,000000,10.5671,10.677,10.479,10.479,1803417.7713651,0
+LLY.US,D,19890927,000000,10.5067,10.677,10.479,10.6315,1881234.5149831,0
+LLY.US,D,19890928,000000,10.6969,10.9356,10.6553,10.9356,4276204.0915712,0
+LLY.US,D,19890929,000000,11.009,11.0317,10.8742,10.9356,1827662.823101,0
+LLY.US,D,19891002,000000,10.9149,10.9149,10.791,10.8098,1551903.3719371,0
+LLY.US,D,19891003,000000,10.9149,11.1566,10.8742,11.1139,2398352.2549279,0
+LLY.US,D,19891004,000000,11.1376,11.3339,11.0714,11.3339,4705915.2806081,0
+LLY.US,D,19891005,000000,11.3576,11.5766,11.3576,11.3993,4290305.146101,0
+LLY.US,D,19891006,000000,11.4389,11.6182,11.42,11.5766,4498955.1258494,0
+LLY.US,D,19891009,000000,11.5766,11.5964,11.4596,11.5766,2092707.9358884,0
+LLY.US,D,19891010,000000,11.5122,11.5548,11.4596,11.5359,1563747.2886669,0
+LLY.US,D,19891011,000000,11.5964,11.5964,11.4903,11.5359,1431793.5592636,0
+LLY.US,D,19891012,000000,11.5359,11.5548,11.3993,11.4389,1672586.5541413,0
+LLY.US,D,19891013,000000,11.42,11.4596,10.4333,10.479,4312862.3917538,0
+LLY.US,D,19891016,000000,10.479,11.2705,10.4542,10.9356,6545988.3237957,0
+LLY.US,D,19891017,000000,10.8287,11.009,10.6969,10.9149,3668299.1412852,0
+LLY.US,D,19891018,000000,10.895,11.206,10.895,10.9356,3535217.8524352,0
+LLY.US,D,19891019,000000,11.0525,11.3339,11.0525,11.2705,3240846.0995016,0
+LLY.US,D,19891020,000000,11.2278,11.2705,11.009,11.206,2016015.7233569,0
+LLY.US,D,19891023,000000,11.0922,11.2705,11.0922,11.2278,2907574.0503863,0
+LLY.US,D,19891024,000000,11.1793,11.3794,10.8742,11.2278,3220548.0105556,0
+LLY.US,D,19891025,000000,11.0714,11.1793,10.988,11.0922,4536176.7010288,0
+LLY.US,D,19891026,000000,11.0525,11.1376,10.988,10.988,2197596.2007592,0
+LLY.US,D,19891027,000000,10.9356,10.9574,10.6107,10.6969,4237297.7386689,0
+LLY.US,D,19891030,000000,10.7236,10.791,10.6107,10.6553,3808155.8813489,0
+LLY.US,D,19891031,000000,10.6553,10.9356,10.6553,10.895,4312301.135664,0
+LLY.US,D,19891101,000000,10.9356,10.9356,10.791,10.8742,2387637.9165516,0
+LLY.US,D,19891102,000000,10.8514,10.8742,10.7236,10.8514,2656627.973222,0
+LLY.US,D,19891103,000000,10.8514,10.8514,10.8098,10.8098,4183729.0751471,0
+LLY.US,D,19891106,000000,10.8287,10.8287,10.6553,10.7236,3874130.7271438,0
+LLY.US,D,19891107,000000,10.7236,10.9149,10.6315,10.8742,3452885.8237638,0
+LLY.US,D,19891108,000000,10.9574,11.1793,10.9356,11.1139,5917778.21839,0
+LLY.US,D,19891109,000000,11.0922,11.2705,11.0922,11.2278,3112276.0578915,0
+LLY.US,D,19891110,000000,11.3993,11.5122,11.3576,11.5122,3687471.6896913,0
+LLY.US,D,19891113,000000,11.5122,11.5548,11.315,11.3794,3672248.1229819,0
+LLY.US,D,19891114,000000,11.3339,11.3576,11.2517,11.2705,1278407.1152938,0
+LLY.US,D,19891115,000000,11.3576,11.42,11.2278,11.3993,1840070.0148274,0
+LLY.US,D,19891116,000000,11.4389,11.5122,11.42,11.4389,2075791.5158289,0
+LLY.US,D,19891117,000000,11.4389,11.5964,11.42,11.5359,4013419.1449439,0
+LLY.US,D,19891120,000000,11.6399,11.6608,11.5359,11.5548,2601930.7408001,0
+LLY.US,D,19891121,000000,11.5766,11.6399,11.5359,11.6399,1846841.4282276,0
+LLY.US,D,19891122,000000,11.6399,11.8609,11.6182,11.7509,3395926.4062749,0
+LLY.US,D,19891124,000000,11.8827,11.9955,11.8371,11.9955,1757740.0050628,0
+LLY.US,D,19891127,000000,11.9461,11.9955,11.7728,11.9034,2551738.6988977,0
+LLY.US,D,19891128,000000,11.9034,11.9034,11.7133,11.7331,2647605.4787422,0
+LLY.US,D,19891129,000000,11.6836,11.7509,11.6399,11.6608,1978229.8637275,0
+LLY.US,D,19891130,000000,11.7331,11.7509,11.6399,11.7509,3090847.3811388,0
+LLY.US,D,19891201,000000,11.7331,11.8162,11.6182,11.7331,3934468.785159,0
+LLY.US,D,19891204,000000,11.6399,11.7133,11.6182,11.6182,1978229.8637275,0
+LLY.US,D,19891205,000000,11.6182,11.6608,11.5766,11.5964,1253031.4757511,0
+LLY.US,D,19891206,000000,11.5964,11.7133,11.5766,11.7133,1997408.468854,0
+LLY.US,D,19891207,000000,11.7509,11.7955,11.5766,11.6182,2546665.1861146,0
+LLY.US,D,19891208,000000,11.6182,11.7133,11.4596,11.4903,2057181.2329659,0
+LLY.US,D,19891211,000000,11.3993,11.4389,11.206,11.3339,4810803.545479,0
+LLY.US,D,19891212,000000,11.42,11.4596,11.3576,11.42,3162466.080887,0
+LLY.US,D,19891213,000000,11.4389,11.6608,11.4389,11.6182,3540294.3935785,0
+LLY.US,D,19891214,000000,11.5766,11.5964,11.4389,11.4903,2234816.7664851,0
+LLY.US,D,19891215,000000,11.5122,11.5359,11.3993,11.5122,3374499.7484288,0
+LLY.US,D,19891218,000000,11.5766,11.6399,11.3993,11.4389,2772793.8514659,0
+LLY.US,D,19891219,000000,11.3993,11.4903,11.3576,11.42,2328991.702433,0
+LLY.US,D,19891220,000000,11.4389,11.4903,11.315,11.3339,2398352.2549279,0
+LLY.US,D,19891221,000000,11.3339,11.3993,11.3339,11.3794,1630296.513446,0
+LLY.US,D,19891222,000000,11.3576,11.5548,11.3576,11.5122,1422770.0553304,0
+LLY.US,D,19891226,000000,11.5548,11.5964,11.5122,11.5766,1034223.366449,0
+LLY.US,D,19891227,000000,11.6182,11.7955,11.5766,11.7331,1726719.5021132,0
+LLY.US,D,19891228,000000,11.7133,11.8827,11.6836,11.8827,1638184.3823052,0
+LLY.US,D,19891229,000000,11.9034,12.0155,11.8827,12.0155,1878419.1494533,0
+LLY.US,D,19900102,000000,11.9955,12.0798,11.8827,12.057,2246656.6454014,0
+LLY.US,D,19900103,000000,12.0155,12.1451,11.9748,12.057,4691245.9038146,0
+LLY.US,D,19900104,000000,12.0342,12.057,11.9461,11.9955,6227936.8130297,0
+LLY.US,D,19900105,000000,11.9955,11.9955,11.7955,11.8609,6544293.4515389,0
+LLY.US,D,19900108,000000,11.8162,11.8827,11.7331,11.8609,2390455.300988,0
+LLY.US,D,19900109,000000,11.8609,11.8827,11.6836,11.7331,1928607.1535422,0
+LLY.US,D,19900110,000000,11.7331,11.8162,11.7133,11.7331,2280489.4855204,0
+LLY.US,D,19900111,000000,11.7509,11.8827,11.7133,11.7133,1549653.300311,0
+LLY.US,D,19900112,000000,11.5766,11.6608,11.3576,11.3993,3566795.573661,0
+LLY.US,D,19900115,000000,11.2705,11.3993,11.2517,11.2705,1936503.0980287,0
+LLY.US,D,19900116,000000,11.206,11.4903,11.1566,11.4903,3948569.8396888,0
+LLY.US,D,19900117,000000,11.5122,11.6608,11.3576,11.4389,1916201.9807225,0
+LLY.US,D,19900118,000000,11.2932,11.5359,11.2517,11.5122,3283147.2441845,0
+LLY.US,D,19900119,000000,11.5359,11.6399,11.5122,11.5122,2770542.7703863,0
+LLY.US,D,19900122,000000,11.5122,11.5548,11.2278,11.2705,2188014.4690965,0
+LLY.US,D,19900123,000000,11.3339,11.3339,11.0525,11.2517,2202110.4763593,0
+LLY.US,D,19900124,000000,11.009,11.2278,10.988,11.206,2878807.6568765,0
+LLY.US,D,19900125,000000,11.1376,11.2517,11.0317,11.0525,2448541.2684701,0
+LLY.US,D,19900126,000000,11.0714,11.0922,10.7236,10.8514,3091974.9405854,0
+LLY.US,D,19900129,000000,10.9356,11.0317,10.7236,10.895,2038007.6751063,0
+LLY.US,D,19900130,000000,10.9149,10.9574,10.7236,10.8742,2092707.9358884,0
+LLY.US,D,19900131,000000,10.9356,11.0714,10.9149,11.0714,2644221.7909489,0
+LLY.US,D,19900201,000000,11.0714,11.1139,11.009,11.0317,4099699.1458586,0
+LLY.US,D,19900202,000000,11.009,11.3794,10.988,11.2705,4025826.3366704,0
+LLY.US,D,19900205,000000,11.2932,11.3794,11.206,11.2705,2647605.4787422,0
+LLY.US,D,19900206,000000,11.2705,11.2705,11.009,11.0714,1428976.1748272,0
+LLY.US,D,19900207,000000,10.8742,11.2517,10.8287,11.2278,1939317.454105,0
+LLY.US,D,19900208,000000,11.1793,11.2517,11.0525,11.1566,1141941.1291972,0
+LLY.US,D,19900209,000000,11.1139,11.1376,10.9149,11.009,1783116.6540589,0
+LLY.US,D,19900212,000000,11.0317,11.0525,10.8742,10.8742,1262617.2452275,0
+LLY.US,D,19900213,000000,10.791,10.9574,10.7692,10.9149,2539329.4882645,0
+LLY.US,D,19900214,000000,10.9446,10.9574,10.8742,10.9149,786665.0148916,0
+LLY.US,D,19900215,000000,10.9149,11.0317,10.895,11.009,1768458.3812528,0
+LLY.US,D,19900216,000000,11.0317,11.0525,10.8098,10.9149,2451359.66236,0
+LLY.US,D,19900220,000000,10.8098,10.8742,10.7236,10.8098,1663566.0785683,0
+LLY.US,D,19900221,000000,10.6969,10.791,10.6553,10.7692,2106805.962058,0
+LLY.US,D,19900222,000000,10.791,10.8098,10.5284,10.5284,2493657.7786826,0
+LLY.US,D,19900223,000000,10.4333,10.5671,10.3076,10.3709,2835391.0661879,0
+LLY.US,D,19900226,000000,10.3481,10.5889,10.3244,10.5671,3512095.3128789,0
+LLY.US,D,19900227,000000,10.6107,10.6969,10.5671,10.5671,4243497.8014453,0
+LLY.US,D,19900228,000000,10.6107,10.6553,10.5671,10.5889,2303049.7595334,0
+LLY.US,D,19900301,000000,10.6969,10.8287,10.5889,10.7692,2553433.5711546,0
+LLY.US,D,19900302,000000,10.8287,10.9574,10.7236,10.8514,1827662.823101,0
+LLY.US,D,19900305,000000,10.9149,10.988,10.8098,10.8514,1827662.823101,0
+LLY.US,D,19900306,000000,10.8742,10.9574,10.8287,10.9574,1414879.1581109,0
+LLY.US,D,19900307,000000,10.988,11.009,10.895,10.988,2016015.7233569,0
+LLY.US,D,19900308,000000,11.0317,11.1139,10.988,11.0922,3728076.952664,0
+LLY.US,D,19900309,000000,11.0525,11.0922,10.988,11.0317,1386678.0585045,0
+LLY.US,D,19900312,000000,10.8742,11.0714,10.8742,11.0525,1726160.2649302,0
+LLY.US,D,19900313,000000,10.8742,11.009,10.8098,10.8514,2663396.3582619,0
+LLY.US,D,19900314,000000,10.8742,10.9149,10.6315,10.8287,1626348.5412026,0
+LLY.US,D,19900315,000000,10.8514,11.0525,10.8287,11.0317,3214348.9572327,0
+LLY.US,D,19900316,000000,11.1376,11.1566,11.0922,11.1139,4672642.6871254,0
+LLY.US,D,19900319,000000,11.009,11.1376,11.009,11.1139,1998532.9999405,0
+LLY.US,D,19900320,000000,11.009,11.1566,11.009,11.1139,5053852.6687033,0
+LLY.US,D,19900321,000000,11.1376,11.1566,10.9149,10.9574,1286302.050327,0
+LLY.US,D,19900322,000000,10.8098,10.9149,10.7236,10.8514,3368292.6194787,0
+LLY.US,D,19900323,000000,10.8742,10.9149,10.8287,10.8514,2695538.3639378,0
+LLY.US,D,19900326,000000,11.0922,11.0922,10.988,11.0317,5310434.5241939,0
+LLY.US,D,19900327,000000,11.009,11.3993,10.988,11.3794,4147633.0405076,0
+LLY.US,D,19900328,000000,11.3339,11.5122,11.2932,11.3576,2294590.5400503,0
+LLY.US,D,19900329,000000,11.3993,11.4596,11.315,11.3339,3833529.5019849,0
+LLY.US,D,19900330,000000,11.3576,11.3794,11.1566,11.3339,2055489.3890692,0
+LLY.US,D,19900402,000000,11.1793,11.3576,11.1566,11.3576,2180680.7901531,0
+LLY.US,D,19900403,000000,11.42,11.5359,11.3993,11.5122,2988774.4817975,0
+LLY.US,D,19900404,000000,11.5548,11.7331,11.5359,11.5964,4028647.7589204,0
+LLY.US,D,19900405,000000,11.7133,11.7955,11.6836,11.7133,3455700.17984,0
+LLY.US,D,19900406,000000,11.7955,11.7955,11.6399,11.7133,1360173.8500619,0
+LLY.US,D,19900409,000000,11.6608,11.8609,11.6608,11.7509,1837812.8770274,0
+LLY.US,D,19900410,000000,11.7133,11.8609,11.7133,11.8162,2703435.3178778,0
+LLY.US,D,19900411,000000,11.8609,11.8827,11.8162,11.8609,1947215.4174984,0
+LLY.US,D,19900412,000000,11.8827,12.057,11.8827,12.0155,5147467.3580148,0
+LLY.US,D,19900416,000000,12.1006,12.1224,11.7331,11.7955,8234928.0229999,0
+LLY.US,D,19900417,000000,11.8162,11.9034,11.7509,11.8827,2783510.2087491,0
+LLY.US,D,19900418,000000,11.9223,11.9461,11.6836,11.7133,1816951.5130848,0
+LLY.US,D,19900419,000000,11.6399,11.7509,11.5548,11.5548,2778995.933149,0
+LLY.US,D,19900420,000000,11.5122,11.5766,11.42,11.4389,2070713.9652321,0
+LLY.US,D,19900423,000000,11.42,11.42,11.315,11.3339,4257600.8748819,0
+LLY.US,D,19900424,000000,11.42,11.4903,11.3339,11.42,2033494.4089596,0
+LLY.US,D,19900425,000000,11.5122,11.5964,11.4596,11.5548,2061128.1957557,0
+LLY.US,D,19900426,000000,11.5766,11.7955,11.5548,11.7728,3115661.7645916,0
+LLY.US,D,19900427,000000,11.7728,11.7955,11.5122,11.5122,2784636.7587423,0
+LLY.US,D,19900430,000000,11.4596,11.5964,11.3794,11.5964,2847798.2579143,0
+LLY.US,D,19900501,000000,11.6399,11.7509,11.5766,11.7331,2324480.4551931,0
+LLY.US,D,19900502,000000,11.7133,11.8162,11.7133,11.7955,2454745.3690601,0
+LLY.US,D,19900503,000000,11.7955,11.9223,11.7955,11.8827,3098742.3161718,0
+LLY.US,D,19900504,000000,11.9223,11.9748,11.8609,11.9461,4307786.8600639,0
+LLY.US,D,19900507,000000,12.0155,12.1006,12.0155,12.057,2279362.9355272,0
+LLY.US,D,19900508,000000,12.0155,12.0798,12.0155,12.057,1976544.0765513,0
+LLY.US,D,19900509,000000,11.9748,12.1006,11.9748,12.1006,6287711.5960483,0
+LLY.US,D,19900510,000000,12.1451,12.2571,12.1224,12.2155,3744994.3821769,0
+LLY.US,D,19900511,000000,12.3185,12.583,12.2997,12.583,7810293.3751062,0
+LLY.US,D,19900514,000000,12.7396,12.8704,12.7208,12.7396,6999377.2517584,0
+LLY.US,D,19900515,000000,12.7208,12.7603,12.583,12.583,4077709.213016,0
+LLY.US,D,19900516,000000,12.697,12.7802,12.6257,12.6751,2897422.9870065,0
+LLY.US,D,19900517,000000,12.697,12.7603,12.6257,12.6751,3966055.5914653,0
+LLY.US,D,19900518,000000,12.697,12.7396,12.6028,12.6751,3166975.3092201,0
+LLY.US,D,19900521,000000,12.6028,12.9803,12.6028,12.9595,3038403.2487032,0
+LLY.US,D,19900522,000000,12.9803,13.326,12.9376,13.326,4616811.8385365,0
+LLY.US,D,19900523,000000,13.2854,13.6806,13.2636,13.5707,3598372.2854334,0
+LLY.US,D,19900524,000000,13.641,13.641,13.3072,13.3736,2611515.5008231,0
+LLY.US,D,19900525,000000,13.326,13.4598,13.221,13.2419,2653812.6076923,0
+LLY.US,D,19900529,000000,13.2854,13.6103,13.2854,13.6103,2948172.2471851,0
+LLY.US,D,19900530,000000,13.7034,13.7441,13.6103,13.7034,3602323.2860369,0
+LLY.US,D,19900531,000000,13.7263,13.7897,13.6639,13.7263,3140471.1007774,0
+LLY.US,D,19900601,000000,13.6806,13.7034,13.4846,13.5271,4733549.0674042,0
+LLY.US,D,19900604,000000,13.5895,13.641,13.5063,13.5707,2997801.0140908,0
+LLY.US,D,19900605,000000,13.5707,13.7688,13.5499,13.641,2282748.6422273,0
+LLY.US,D,19900606,000000,13.641,13.641,13.5063,13.5063,1860939.4543972,0
+LLY.US,D,19900607,000000,13.5063,13.5499,13.3944,13.3944,1856424.1693437,0
+LLY.US,D,19900608,000000,13.3488,13.3736,13.1813,13.1813,1958495.0497781,0
+LLY.US,D,19900611,000000,13.0655,13.5271,13.0655,13.4598,1796649.3863252,0
+LLY.US,D,19900612,000000,13.3736,13.9026,13.3736,13.7688,2893470.9769497,0
+LLY.US,D,19900613,000000,13.6806,13.8322,13.5895,13.641,2217897.3180654,0
+LLY.US,D,19900614,000000,13.6806,13.8095,13.6639,13.7263,1774654.4062155,0
+LLY.US,D,19900615,000000,13.641,13.7263,13.5895,13.6806,3840860.152568,0
+LLY.US,D,19900618,000000,13.6103,13.6639,13.4182,13.4182,4180901.5961766,0
+LLY.US,D,19900619,000000,13.4182,13.5271,13.3488,13.5063,3169236.4848338,0
+LLY.US,D,19900620,000000,13.5895,13.6103,13.4598,13.5271,1686685.5897644,0
+LLY.US,D,19900621,000000,13.5271,13.855,13.4419,13.855,3874130.7271438,0
+LLY.US,D,19900622,000000,13.8759,14.3147,13.8759,13.9432,5709687.4758245,0
+LLY.US,D,19900625,000000,14.0324,14.2295,13.8759,13.9026,3698755.3597848,0
+LLY.US,D,19900626,000000,14.1245,14.1621,13.9026,13.9214,3730897.3654607,0
+LLY.US,D,19900627,000000,13.9214,14.2918,13.9026,14.2067,2895168.8775666,0
+LLY.US,D,19900628,000000,14.4267,14.7129,14.4267,14.6891,3957027.0402652,0
+LLY.US,D,19900629,000000,14.6891,14.7129,14.5564,14.5782,2791407.162689,0
+LLY.US,D,19900702,000000,14.5564,14.6891,14.4911,14.6674,2196468.6413125,0
+LLY.US,D,19900703,000000,14.6484,14.9081,14.6247,14.8664,2366774.533702,0
+LLY.US,D,19900705,000000,14.9081,15.2152,14.9081,15.129,5158183.7152979,0
+LLY.US,D,19900706,000000,15.0379,15.3915,14.9953,15.1736,5914957.8055933,0
+LLY.US,D,19900709,000000,15.1736,15.1934,14.9081,15.0834,2796479.6660188,0
+LLY.US,D,19900710,000000,14.9953,15.019,14.7545,14.8664,2714711.9217973,0
+LLY.US,D,19900711,000000,14.9953,15.2359,14.9318,15.2359,3132578.1846511,0
+LLY.US,D,19900712,000000,15.1736,15.3499,15.1527,15.3499,2780129.549316,0
+LLY.US,D,19900713,000000,15.3499,15.6759,15.3499,15.5213,6654259.2670064,0
+LLY.US,D,19900716,000000,15.4996,15.8542,15.4996,15.7412,3383520.2240019,0
+LLY.US,D,19900717,000000,15.7808,15.8323,15.3915,15.5906,3770932.2872629,0
+LLY.US,D,19900718,000000,15.0379,15.2152,14.8664,14.9081,8970842.7682595,0
+LLY.US,D,19900719,000000,14.9081,15.0834,14.5118,15.019,7620817.9626707,0
+LLY.US,D,19900720,000000,15.019,15.2578,14.9081,14.9318,4065302.0212895,0
+LLY.US,D,19900723,000000,14.8664,14.8873,14.2484,14.7337,5692779.1313922,0
+LLY.US,D,19900724,000000,14.604,14.7545,14.383,14.6247,4144816.6655245,0
+LLY.US,D,19900725,000000,14.5782,14.7337,14.4911,14.7337,4700840.7583716,0
+LLY.US,D,19900726,000000,14.7129,14.7129,13.9432,13.966,9200920.4153075,0
+LLY.US,D,19900727,000000,14.1245,14.3573,13.855,14.1245,10793995.353574,0
+LLY.US,D,19900730,000000,14.0759,14.5118,14.0512,14.5118,5132807.0663018,0
+LLY.US,D,19900731,000000,14.5326,14.7129,14.4267,14.604,4694632.6199681,0
+LLY.US,D,19900801,000000,14.6484,14.8397,14.5326,14.8397,4747647.0935739,0
+LLY.US,D,19900802,000000,14.604,14.7129,14.4691,14.4911,14459481.148236,0
+LLY.US,D,19900803,000000,14.2067,14.2067,13.5499,14.0324,10306770.557133,0
+LLY.US,D,19900806,000000,13.6806,13.9026,13.5063,13.7688,5156485.814681,0
+LLY.US,D,19900807,000000,13.9026,13.9214,13.2636,13.2854,7281896.0028815,0
+LLY.US,D,19900808,000000,13.5063,13.7688,13.4419,13.7441,8373088.8813534,0
+LLY.US,D,19900809,000000,13.641,13.7688,13.5895,13.6806,3774878.2405993,0
+LLY.US,D,19900810,000000,13.641,13.6639,13.1299,13.2002,7064788.8225567,0
+LLY.US,D,19900813,000000,13.0655,13.3736,12.8704,13.3072,4054020.3701029,0
+LLY.US,D,19900814,000000,13.326,13.3736,13.221,13.221,4175828.0833935,0
+LLY.US,D,19900815,000000,13.4182,13.4182,13.2002,13.2636,3048548.2553626,0
+LLY.US,D,19900816,000000,13.1606,13.1606,12.5414,12.5414,5114190.7267185,0
+LLY.US,D,19900817,000000,12.4047,12.8247,12.3661,12.8,7978343.1391492,0
+LLY.US,D,19900820,000000,12.7603,12.8465,12.583,12.7396,3497438.0495263,0
+LLY.US,D,19900821,000000,12.6257,12.6751,12.3185,12.583,4133534.0048845,0
+LLY.US,D,19900822,000000,12.6751,12.697,12.3661,12.3661,2933510.9460189,0
+LLY.US,D,19900823,000000,12.1006,12.2571,11.9223,12.0155,26281503.843297,0
+LLY.US,D,19900824,000000,12.1006,12.2383,11.8827,12.1006,3988043.5054012,0
+LLY.US,D,19900827,000000,12.583,12.8901,12.583,12.697,3737098.4376903,0
+LLY.US,D,19900828,000000,12.697,12.9803,12.697,12.8901,3410026.4513513,0
+LLY.US,D,19900829,000000,12.9376,13.2636,12.9376,13.221,4070941.8374295,0
+LLY.US,D,19900830,000000,13.2854,13.2854,13.0447,13.1091,2810019.4644588,0
+LLY.US,D,19900831,000000,13.1606,13.2002,12.9376,13.1813,3623187.6783397,0
+LLY.US,D,19900904,000000,13.0873,13.1299,12.999,13.1299,1603790.2860964,0
+LLY.US,D,19900905,000000,13.1299,13.2002,12.999,13.0447,1797212.6613217,0
+LLY.US,D,19900906,000000,12.9595,13.0655,12.7603,12.8465,2615459.4352528,0
+LLY.US,D,19900907,000000,12.8704,12.999,12.7603,12.9109,2009809.6038601,0
+LLY.US,D,19900910,000000,13.1299,13.221,13.0229,13.2002,1970341.9948682,0
+LLY.US,D,19900911,000000,13.2419,13.326,13.1091,13.2419,2486325.1091927,0
+LLY.US,D,19900912,000000,13.2854,13.3072,13.1813,13.2419,1660181.3813217,0
+LLY.US,D,19900913,000000,13.2419,13.2419,12.8704,12.8901,2613207.3447198,0
+LLY.US,D,19900914,000000,12.8,12.8,12.6454,12.7802,4171313.8077935,0
+LLY.US,D,19900917,000000,12.6751,12.9376,12.6454,12.7802,2882195.3824834,0
+LLY.US,D,19900918,000000,12.7396,12.9595,12.7208,12.9595,3446117.4387239,0
+LLY.US,D,19900919,000000,12.9803,13.0229,12.6028,12.6257,3335026.0827165,0
+LLY.US,D,19900920,000000,12.6257,12.6257,12.2997,12.3185,2433880.9767573,0
+LLY.US,D,19900921,000000,12.2383,12.4988,12.2383,12.4047,3419047.9363777,0
+LLY.US,D,19900924,000000,12.3424,12.3859,12.1918,12.3424,2415830.9405307,0
+LLY.US,D,19900925,000000,12.3661,12.7208,12.2997,12.6751,2792531.6937755,0
+LLY.US,D,19900926,000000,12.6257,12.6751,12.4543,12.583,1837250.6114842,0
+LLY.US,D,19900927,000000,12.7603,12.7802,12.2571,12.2799,2559068.3400275,0
+LLY.US,D,19900928,000000,12.057,12.6257,12.0342,12.5414,2918287.3793093,0
+LLY.US,D,19901001,000000,12.6751,13.1091,12.6454,13.1091,5373032.7483693,0
+LLY.US,D,19901002,000000,13.2002,13.2636,13.0229,13.0229,3660971.5190623,0
+LLY.US,D,19901003,000000,12.9803,13.0447,12.6257,12.7603,2943668.066119,0
+LLY.US,D,19901004,000000,12.7208,13.1813,12.6751,13.1813,2766029.5042395,0
+LLY.US,D,19901005,000000,12.8,13.3488,12.7802,13.1813,3842549.9775578,0
+LLY.US,D,19901008,000000,13.2854,13.3944,13.221,13.3944,1884619.2122297,0
+LLY.US,D,19901009,000000,13.3488,13.3736,12.8247,12.8465,2770542.7703863,0
+LLY.US,D,19901010,000000,12.9376,13.221,12.8465,12.9376,2647605.4787422,0
+LLY.US,D,19901011,000000,12.9376,13.0873,12.7396,12.8247,4326396.1334735,0
+LLY.US,D,19901012,000000,12.9803,13.1091,12.8247,12.9595,3284838.0786276,0
+LLY.US,D,19901015,000000,13.0447,13.3736,12.8247,13.3488,3668864.4351886,0
+LLY.US,D,19901016,000000,13.326,13.3944,13.0655,13.1091,2764903.9636997,0
+LLY.US,D,19901017,000000,13.1606,13.3072,13.1091,13.2419,6401620.336492,0
+LLY.US,D,19901018,000000,13.326,13.7034,13.2854,13.6806,5775109.1411568,0
+LLY.US,D,19901019,000000,14.0324,14.0324,12.7208,12.9803,14188797.228762,0
+LLY.US,D,19901022,000000,13.0229,13.4419,13.0229,13.2854,4174702.5428537,0
+LLY.US,D,19901023,000000,13.221,13.2419,13.1299,13.1606,2732195.654667,0
+LLY.US,D,19901024,000000,13.1091,13.1299,12.8901,12.9803,2517341.5743287,0
+LLY.US,D,19901025,000000,13.0655,13.0655,12.8247,12.9595,1917329.5401692,0
+LLY.US,D,19901026,000000,12.9376,12.9376,12.8,12.8,2910392.4442762,0
+LLY.US,D,19901029,000000,12.8465,12.9595,12.4047,12.4781,3358709.8783625,0
+LLY.US,D,19901030,000000,12.5207,12.6028,12.1006,12.1651,4580158.5856208,0
+LLY.US,D,19901031,000000,12.1918,12.3185,11.5766,11.8162,8093381.4579464,0
+LLY.US,D,19901101,000000,11.7133,11.9461,11.5122,11.9223,5040879.1736201,0
+LLY.US,D,19901102,000000,11.9461,12.1918,11.9223,11.9955,3076747.3360622,0
+LLY.US,D,19901105,000000,12.057,12.3424,12.057,12.3185,6941296.3315432,0
+LLY.US,D,19901106,000000,12.3185,12.3859,12.0155,12.0798,3267915.6018478,0
+LLY.US,D,19901107,000000,12.0342,12.2799,11.9955,12.0155,5980377.4520188,0
+LLY.US,D,19901108,000000,11.9748,12.1451,11.8371,12.0155,2720918.041294,0
+LLY.US,D,19901109,000000,12.0342,12.2155,11.9748,12.1918,2454182.0940634,0
+LLY.US,D,19901112,000000,12.3185,12.3661,12.1918,12.2799,3544805.6408183,0
+LLY.US,D,19901113,000000,12.2997,12.4107,12.2383,12.2799,2369589.8992318,0
+LLY.US,D,19901114,000000,12.2571,12.5643,12.2383,12.5207,3283702.4435539,0
+LLY.US,D,19901115,000000,12.4107,12.4988,12.3185,12.3185,2914902.6820626,0
+LLY.US,D,19901116,000000,12.2997,12.3859,12.1224,12.1918,3280324.8124809,0
+LLY.US,D,19901119,000000,12.1006,12.1224,11.9302,11.9955,5649916.7306195,0
+LLY.US,D,19901120,000000,11.9302,11.9302,11.5766,11.5766,7809168.8440197,0
+LLY.US,D,19901121,000000,11.7509,12.0155,11.6608,12.0155,7565556.4457989,0
+LLY.US,D,19901123,000000,12.1451,12.2799,12.1451,12.2571,2899681.1342599,0
+LLY.US,D,19901126,000000,12.2571,12.6257,12.1006,12.6257,8798845.0319734,0
+LLY.US,D,19901127,000000,12.8,12.9109,12.6751,12.8704,4962496.1266453,0
+LLY.US,D,19901128,000000,12.8465,12.8704,12.5414,12.5414,2622227.8202927,0
+LLY.US,D,19901129,000000,12.5414,12.8247,12.5414,12.8,3104378.0944981,0
+LLY.US,D,19901130,000000,12.7396,12.9803,12.697,12.9376,3679575.7452049,0
+LLY.US,D,19901203,000000,13.0447,13.1299,12.9803,13.1299,3215470.4599589,0
+LLY.US,D,19901204,000000,13.1299,13.221,13.0229,13.221,3028252.1853234,0
+LLY.US,D,19901205,000000,13.1606,13.4598,13.1606,13.3944,3447809.2826204,0
+LLY.US,D,19901206,000000,13.5895,13.6103,13.0655,13.0655,3897817.55115,0
+LLY.US,D,19901207,000000,13.1606,13.2419,13.0873,13.221,5536002.9429087,0
+LLY.US,D,19901210,000000,13.0655,13.3736,13.0655,13.3736,1913947.8712827,0
+LLY.US,D,19901211,000000,13.3488,13.3736,13.1299,13.2636,1076521.4827717,0
+LLY.US,D,19901212,000000,13.2419,13.5499,13.1813,13.4182,3170361.0159202,0
+LLY.US,D,19901213,000000,13.326,13.4846,13.2636,13.326,2886706.6297233,0
+LLY.US,D,19901214,000000,13.326,13.326,13.0447,13.0655,2785202.0526457,0
+LLY.US,D,19901217,000000,13.0229,13.0447,12.9376,13.0447,1727851.0993734,0
+LLY.US,D,19901218,000000,13.0229,13.1813,13.0229,13.1606,2125980.529371,0
+LLY.US,D,19901219,000000,13.1606,13.2854,13.1606,13.2002,2144588.7933271,0
+LLY.US,D,19901220,000000,13.0655,13.0655,12.8901,13.0229,6953698.4760027,0
+LLY.US,D,19901221,000000,13.1606,13.1606,12.9803,12.999,5584504.1503679,0
+LLY.US,D,19901224,000000,13.0447,13.0447,12.9803,13.0229,2248913.7832014,0
+LLY.US,D,19901226,000000,13.0447,13.0655,13.0229,13.0655,1434614.9815137,0
+LLY.US,D,19901227,000000,13.0447,13.0655,12.8465,12.8901,2060001.6457625,0
+LLY.US,D,19901228,000000,12.8,12.8704,12.6028,12.6257,1981050.2765241,0
+LLY.US,D,19901231,000000,12.6454,12.8465,12.5207,12.8465,2041393.3818063,0
+LLY.US,D,19910102,000000,12.8465,12.9109,12.7396,12.7603,4638242.5341962,0
+LLY.US,D,19910103,000000,12.7396,12.8465,12.5414,12.5414,3126373.0746078,0
+LLY.US,D,19910104,000000,12.4988,12.5414,12.3185,12.4988,3687471.6896913,0
+LLY.US,D,19910107,000000,12.3185,12.4265,12.1451,12.1451,3601191.6887767,0
+LLY.US,D,19910108,000000,12.1451,12.2155,12.0342,12.1451,3778262.937846,0
+LLY.US,D,19910109,000000,12.2799,12.4988,12.1451,12.2383,5674163.8012622,0
+LLY.US,D,19910110,000000,12.2997,12.3185,12.0342,12.1006,4423954.7572146,0
+LLY.US,D,19910111,000000,12.1224,12.1451,11.8827,12.1006,3109454.6356415,0
+LLY.US,D,19910114,000000,12.0155,12.1006,11.8371,12.1006,3347428.2271759,0
+LLY.US,D,19910115,000000,12.0342,12.1918,11.9955,12.1918,3876955.177754,0
+LLY.US,D,19910116,000000,12.1918,12.7208,12.1651,12.6454,4796705.5193093,0
+LLY.US,D,19910117,000000,13.1299,13.1606,12.8704,13.1091,9822925.4106699,0
+LLY.US,D,19910118,000000,12.999,13.1813,12.9376,13.1299,4770202.32032,0
+LLY.US,D,19910121,000000,13.0229,13.5063,12.9803,13.4846,6785652.7497734,0
+LLY.US,D,19910122,000000,13.5063,13.5895,13.2854,13.3488,2675237.2466315,0
+LLY.US,D,19910123,000000,13.4182,13.6806,13.4182,13.6806,3654764.3901121,0
+LLY.US,D,19910124,000000,13.7034,14.0324,13.6806,14.0324,4876784.4479942,0
+LLY.US,D,19910125,000000,13.9868,14.0095,13.8322,13.9026,2473358.6802833,0
+LLY.US,D,19910128,000000,13.7688,13.8759,13.5895,13.641,2707943.5367574,0
+LLY.US,D,19910129,000000,13.6806,13.7688,13.5707,13.6103,1726160.2649302,0
+LLY.US,D,19910130,000000,13.5063,13.9026,13.5063,13.7441,3588222.2315071,0
+LLY.US,D,19910131,000000,13.5895,13.8759,13.5707,13.6806,3117353.6084881,0
+LLY.US,D,19910201,000000,13.6806,13.7034,13.2636,13.326,6719674.8756183,0
+LLY.US,D,19910204,000000,13.3072,13.5499,13.2636,13.4598,7750518.5920878,0
+LLY.US,D,19910205,000000,13.4182,13.4846,13.2854,13.2854,8911067.985241,0
+LLY.US,D,19910206,000000,13.2419,13.3488,13.0447,13.3488,11710367.054603,0
+LLY.US,D,19910207,000000,13.2419,13.3072,12.8704,12.9595,11922400.722145,0
+LLY.US,D,19910208,000000,13.1091,13.5895,13.0873,13.5707,8302036.4849619,0
+LLY.US,D,19910211,000000,13.5063,14.0324,13.4182,14.0095,8481928.1468278,0
+LLY.US,D,19910212,000000,13.8609,14.1452,13.7034,13.7441,6909714.5725039,0
+LLY.US,D,19910213,000000,13.7441,14.0324,13.5063,14.0324,5087689.5466359,0
+LLY.US,D,19910214,000000,14.1245,14.4267,14.0759,14.1621,8590760.3461283,0
+LLY.US,D,19910215,000000,14.2067,14.5326,14.1829,14.4058,5865896.3514978,0
+LLY.US,D,19910219,000000,14.3147,14.4691,14.1245,14.2484,3801949.7618522,0
+LLY.US,D,19910220,000000,14.1621,14.2295,13.9432,13.9432,3178251.9131398,0
+LLY.US,D,19910221,000000,13.8609,14.1621,13.7897,13.9868,2790276.5748823,0
+LLY.US,D,19910222,000000,13.7688,14.1245,13.7034,13.9868,7863869.104802,0
+LLY.US,D,19910225,000000,14.1245,14.3434,14.0324,14.1245,4029212.0433705,0
+LLY.US,D,19910226,000000,14.1245,14.2484,14.0324,14.1245,3621496.8438964,0
+LLY.US,D,19910227,000000,14.1452,14.2918,14.0759,14.1245,4148198.334411,0
+LLY.US,D,19910228,000000,14.1245,14.1245,13.7688,13.8609,6534145.4165193,0
+LLY.US,D,19910301,000000,13.8609,14.3573,13.8095,14.2721,7301074.6080081,0
+LLY.US,D,19910304,000000,14.4691,14.5782,14.383,14.5118,5123776.4961948,0
+LLY.US,D,19910305,000000,14.5782,14.8397,14.5564,14.7951,4589742.3361904,0
+LLY.US,D,19910306,000000,14.9081,14.9318,14.3573,14.3573,4125640.0793047,0
+LLY.US,D,19910307,000000,14.4267,14.6891,14.4267,14.5564,3697061.4969814,0
+LLY.US,D,19910308,000000,14.7337,14.7951,14.4911,14.5118,3232953.1833752,0
+LLY.US,D,19910311,000000,14.5564,14.604,14.4691,14.604,1312245.0026799,0
+LLY.US,D,19910312,000000,14.5326,14.604,14.1245,14.1452,3110581.1856347,0
+LLY.US,D,19910313,000000,14.1829,14.2484,14.0512,14.0759,2941973.1938622,0
+LLY.US,D,19910314,000000,14.1452,14.3147,14.0512,14.1452,4447640.5717675,0
+LLY.US,D,19910315,000000,14.1829,14.1829,13.9214,14.0759,4813620.9299153,0
+LLY.US,D,19910318,000000,13.9432,14.0759,13.7688,13.8609,2832005.3594879,0
+LLY.US,D,19910319,000000,13.7263,13.7441,13.2419,13.3944,7627024.0821674,0
+LLY.US,D,19910320,000000,13.4846,13.6639,13.4419,13.6639,5773977.5438966,0
+LLY.US,D,19910321,000000,13.6639,13.7263,13.3072,13.4846,10089659.338994,0
+LLY.US,D,19910322,000000,13.5895,13.5895,13.1606,13.2854,9163702.8779418,0
+LLY.US,D,19910325,000000,13.326,13.4419,13.326,13.4419,4118308.4192682,0
+LLY.US,D,19910326,000000,13.5063,13.8609,13.5063,13.8609,3432019.4125542,0
+LLY.US,D,19910327,000000,14.0324,14.0759,13.7034,13.7688,4120000.2631648,0
+LLY.US,D,19910328,000000,13.7688,13.8095,13.6639,13.7263,2224664.6936519,0
+LLY.US,D,19910401,000000,13.9026,14.0512,13.8095,13.9026,7584730.0036584,0
+LLY.US,D,19910402,000000,13.8759,14.4267,13.8759,14.3434,3328820.9726732,0
+LLY.US,D,19910403,000000,14.383,14.604,14.3434,14.5564,4368688.1930756,0
+LLY.US,D,19910404,000000,14.5564,14.6484,14.4484,14.6247,2828626.7189615,0
+LLY.US,D,19910405,000000,14.6891,14.7129,14.4058,14.5326,3622056.0810795,0
+LLY.US,D,19910408,000000,14.5118,14.5118,14.3573,14.4267,1984433.9643174,0
+LLY.US,D,19910409,000000,14.4058,14.4691,14.1621,14.2918,2695538.3639378,0
+LLY.US,D,19910410,000000,14.2721,14.2918,13.9868,14.0324,2282185.3672307,0
+LLY.US,D,19910411,000000,14.0759,14.2484,14.0512,14.0512,2852308.4957008,0
+LLY.US,D,19910412,000000,14.0759,14.1829,14.0324,14.0759,2672418.8527417,0
+LLY.US,D,19910415,000000,14.1245,14.3147,13.9868,14.3147,3856654.0604479,0
+LLY.US,D,19910416,000000,14.2918,14.7337,14.2721,14.6891,4016239.5577406,0
+LLY.US,D,19910417,000000,14.6891,14.7129,14.5326,14.5326,3507020.7906424,0
+LLY.US,D,19910418,000000,14.3434,14.6247,14.2918,14.4267,2144025.5183306,0
+LLY.US,D,19910419,000000,14.3147,14.3147,13.9868,14.0324,6110641.3564324,0
+LLY.US,D,19910422,000000,13.9868,14.0095,13.6806,13.7897,5696720.0374617,0
+LLY.US,D,19910423,000000,13.7897,14.0938,13.7897,13.9026,4709863.2528513,0
+LLY.US,D,19910424,000000,13.8609,13.966,13.7263,13.7897,3933344.2540725,0
+LLY.US,D,19910425,000000,13.8609,14.1245,13.8095,13.9026,4625840.3897367,0
+LLY.US,D,19910426,000000,13.9214,13.966,13.7897,13.7897,2198159.4757559,0
+LLY.US,D,19910429,000000,13.7441,13.7688,13.4419,13.4598,4285798.9461281,0
+LLY.US,D,19910430,000000,13.5499,13.5895,13.326,13.4598,6375122.1847697,0
+LLY.US,D,19910501,000000,13.4846,13.7897,13.4182,13.7897,4590876.9618109,0
+LLY.US,D,19910502,000000,13.8609,13.8609,13.6103,13.6639,2788583.7215322,0
+LLY.US,D,19910503,000000,13.5707,13.6103,13.4846,13.5895,1973715.5881274,0
+LLY.US,D,19910506,000000,13.5895,13.5895,13.326,13.5063,4304400.1439105,0
+LLY.US,D,19910507,000000,13.5063,13.5707,13.3488,13.3488,4538427.7821084,0
+LLY.US,D,19910508,000000,13.3488,13.4182,13.221,13.3944,5586195.9942645,0
+LLY.US,D,19910509,000000,13.3815,13.5707,13.2636,13.5063,3529575.0079351,0
+LLY.US,D,19910510,000000,13.5895,13.9026,13.4598,13.5895,6019853.136638,0
+LLY.US,D,19910513,000000,13.7688,13.9432,13.7441,13.9026,2953816.1011386,0
+LLY.US,D,19910514,000000,13.8609,13.8818,13.5271,13.6103,2509445.6298421,0
+LLY.US,D,19910515,000000,13.5499,13.6103,13.2854,13.326,3198554.0398994,0
+LLY.US,D,19910516,000000,13.5063,13.5271,13.4003,13.5063,2230308.5476054,0
+LLY.US,D,19910517,000000,13.4846,13.5063,13.3488,13.4003,3005691.9113104,0
+LLY.US,D,19910520,000000,13.4182,13.5271,13.4003,13.4598,2266960.7910677,0
+LLY.US,D,19910521,000000,13.641,13.8818,13.5895,13.7897,3028252.1853234,0
+LLY.US,D,19910522,000000,13.8322,14.0324,13.7897,14.0324,3266227.7957647,0
+LLY.US,D,19910523,000000,14.0512,14.1621,13.9432,14.0324,3614162.1554997,0
+LLY.US,D,19910524,000000,13.9432,14.0938,13.9432,13.966,2554560.1211478,0
+LLY.US,D,19910528,000000,14.0759,14.2067,13.9868,14.1829,5260244.5011983,0
+LLY.US,D,19910529,000000,14.2067,14.2067,14.0759,14.1452,2114702.915998,0
+LLY.US,D,19910530,000000,14.2918,14.3434,14.0095,14.0324,5021707.6346673,0
+LLY.US,D,19910531,000000,14.0324,14.0512,13.9026,13.9432,4081091.8913559,0
+LLY.US,D,19910603,000000,13.9432,13.9868,13.5895,13.5895,3978459.7548317,0
+LLY.US,D,19910604,000000,13.5063,13.7688,13.5063,13.7441,2371282.7525817,0
+LLY.US,D,19910605,000000,13.7688,13.7897,13.641,13.641,2539329.4882645,0
+LLY.US,D,19910606,000000,13.6639,13.7034,13.5895,13.5895,2378052.1470751,0
+LLY.US,D,19910607,000000,13.6103,13.641,13.4003,13.4846,3690296.1403016,0
+LLY.US,D,19910610,000000,13.4846,13.5063,13.2854,13.4003,4598766.849577,0
+LLY.US,D,19910611,000000,13.4003,13.5063,13.2636,13.3072,3038967.5331533,0
+LLY.US,D,19910612,000000,13.3072,13.3072,13.0447,13.1299,5045399.5059406,0
+LLY.US,D,19910613,000000,13.1813,13.1813,13.0447,13.0447,2961706.9983581,0
+LLY.US,D,19910614,000000,13.1299,13.2002,13.0447,13.0873,4306095.0161673,0
+LLY.US,D,19910617,000000,13.0655,13.1091,12.9803,12.9803,3950826.9774889,0
+LLY.US,D,19910618,000000,12.9803,13.0447,12.8991,12.9595,4912308.1225566,0
+LLY.US,D,19910619,000000,12.8991,12.8991,12.7603,12.8247,3618672.3932862,0
+LLY.US,D,19910620,000000,12.8465,12.999,12.8465,12.999,3635593.8606128,0
+LLY.US,D,19910621,000000,12.9376,13.0873,12.8704,13.0873,4896516.2335834,0
+LLY.US,D,19910624,000000,13.1091,13.1299,12.8991,12.9595,3126936.3496044,0
+LLY.US,D,19910625,000000,13.0229,13.0447,12.7208,12.7802,3220548.0105556,0
+LLY.US,D,19910626,000000,12.7208,12.8704,12.5414,12.7802,4323009.4173201,0
+LLY.US,D,19910627,000000,12.8465,12.8991,12.7802,12.8,3325437.2848798,0
+LLY.US,D,19910628,000000,12.7802,12.8,12.5643,12.6028,3196867.2432698,0
+LLY.US,D,19910701,000000,12.7603,12.9595,12.7396,12.9595,4206282.2829863,0
+LLY.US,D,19910702,000000,12.9376,13.0655,12.9376,12.9595,3496301.404999,0
+LLY.US,D,19910703,000000,12.9376,13.0229,12.8991,13.0229,4528847.0598991,0
+LLY.US,D,19910705,000000,13.0229,13.1091,12.999,13.0873,1306040.9020899,0
+LLY.US,D,19910708,000000,12.9803,13.2002,12.9803,13.1606,5413632.964075,0
+LLY.US,D,19910709,000000,13.2002,13.221,12.9109,12.9803,3260026.7235351,0
+LLY.US,D,19910710,000000,13.0655,13.0873,12.6751,12.7396,6274742.1387787,0
+LLY.US,D,19910711,000000,12.583,12.6028,12.1918,12.5414,12750800.578362,0
+LLY.US,D,19910712,000000,12.4543,12.5414,12.2997,12.4543,6190151.9628537,0
+LLY.US,D,19910715,000000,12.5414,12.7208,12.4781,12.6751,3856654.0604479,0
+LLY.US,D,19910716,000000,12.6257,12.8991,12.583,12.8247,4467376.3951703,0
+LLY.US,D,19910717,000000,12.8991,12.9376,12.8704,12.8704,3473180.8843495,0
+LLY.US,D,19910718,000000,12.8991,12.9595,12.8465,12.9595,3474310.462703,0
+LLY.US,D,19910719,000000,12.999,13.0229,12.8247,12.9109,2731627.3324035,0
+LLY.US,D,19910722,000000,13.0229,13.0229,12.8991,12.8991,3406642.7635581,0
+LLY.US,D,19910723,000000,12.8991,12.9595,12.7603,12.7603,4304969.4756274,0
+LLY.US,D,19910724,000000,12.8,12.8,12.7208,12.7603,2841593.147871,0
+LLY.US,D,19910725,000000,12.8,12.9376,12.6751,12.8247,3245922.640645,0
+LLY.US,D,19910726,000000,12.8247,12.8991,12.8,12.8465,2577116.3573472,0
+LLY.US,D,19910729,000000,12.8465,12.9376,12.7603,12.9109,3120172.0023781,0
+LLY.US,D,19910730,000000,12.9595,13.1606,12.9376,13.1299,3774878.2405993,0
+LLY.US,D,19910731,000000,13.2419,13.4598,13.1813,13.4003,4595950.4745939,0
+LLY.US,D,19910801,000000,13.4182,13.4419,13.3072,13.3815,3444989.8792772,0
+LLY.US,D,19910802,000000,13.5271,13.8609,13.4846,13.8609,6242597.1047426,0
+LLY.US,D,19910805,000000,13.8322,13.8609,13.6806,13.7897,3289909.572504,0
+LLY.US,D,19910806,000000,13.7688,13.9432,13.7688,13.9026,4697458.0800318,0
+LLY.US,D,19910807,000000,13.9214,14.1245,13.9026,14.0095,4061353.0395929,0
+LLY.US,D,19910808,000000,14.0512,14.1621,13.9026,13.9026,3748379.0794235,0
+LLY.US,D,19910809,000000,13.9026,14.0095,13.8818,13.9214,2846105.4045643,0
+LLY.US,D,19910812,000000,13.9432,14.0324,13.9214,13.9432,2694412.823398,0
+LLY.US,D,19910813,000000,13.966,13.9868,13.6806,13.6806,4976595.1622684,0
+LLY.US,D,19910814,000000,13.7034,13.966,13.7034,13.8609,3184451.9759162,0
+LLY.US,D,19910815,000000,13.9432,14.0938,13.9026,13.9432,3638412.2545026,0
+LLY.US,D,19910816,000000,13.9026,13.966,13.641,13.8322,3388595.7556917,0
+LLY.US,D,19910819,000000,13.3488,13.7441,13.3488,13.5707,4202898.595193,0
+LLY.US,D,19910820,000000,13.7688,13.8322,13.6806,13.7688,2621097.2324859,0
+LLY.US,D,19910821,000000,13.9432,14.5118,13.9214,14.383,5372468.4639193,0
+LLY.US,D,19910822,000000,14.3434,14.3662,13.9868,14.1452,7898263.2010108,0
+LLY.US,D,19910823,000000,14.1452,14.3662,14.1245,14.2918,2849488.0829041,0
+LLY.US,D,19910826,000000,14.2918,14.3662,14.1621,14.3434,2233689.2070384,0
+LLY.US,D,19910827,000000,14.3662,14.6247,14.3434,14.6247,3739357.5943971,0
+LLY.US,D,19910828,000000,14.6484,14.7951,14.6247,14.7129,3721869.8237138,0
+LLY.US,D,19910829,000000,14.7337,14.7951,14.5782,14.7951,2781818.3648524,0
+LLY.US,D,19910830,000000,14.7545,14.8258,14.5564,14.7337,2324480.4551931,0
+LLY.US,D,19910903,000000,14.7753,14.8664,14.4267,14.4267,3065472.7510494,0
+LLY.US,D,19910904,000000,14.4267,14.4691,14.2484,14.2721,2654931.0820584,0
+LLY.US,D,19910905,000000,14.2721,14.3147,14.1829,14.2067,2242711.7015182,0
+LLY.US,D,19910906,000000,14.2067,14.2721,14.0512,14.0759,3109454.6356415,0
+LLY.US,D,19910909,000000,14.0512,14.1829,14.0512,14.1621,1247388.6312511,0
+LLY.US,D,19910910,000000,14.2067,14.2484,14.0324,14.0759,2092707.9358884,0
+LLY.US,D,19910911,000000,14.1245,14.1245,13.9868,14.0095,1738563.418843,0
+LLY.US,D,19910912,000000,14.0938,14.3434,14.0759,14.3147,3469235.9404666,0
+LLY.US,D,19910913,000000,14.4058,14.4058,14.1245,14.2484,3790670.1295724,0
+LLY.US,D,19910916,000000,14.2484,14.2484,14.1621,14.2484,2678622.9533316,0
+LLY.US,D,19910917,000000,14.2067,14.2484,14.1621,14.2295,2432752.4078572,0
+LLY.US,D,19910918,000000,14.2067,14.5564,14.1829,14.5564,2183498.1745895,0
+LLY.US,D,19910919,000000,14.383,14.5118,14.2721,14.4691,3350816.9622361,0
+LLY.US,D,19910920,000000,14.5326,14.6247,14.3434,14.5782,4758920.6691333,0
+LLY.US,D,19910923,000000,14.6674,14.7753,14.2721,14.2721,5114757.0300754,0
+LLY.US,D,19910924,000000,14.3147,14.3147,13.9214,14.2295,5922854.7595333,0
+LLY.US,D,19910925,000000,14.1621,14.1829,13.9432,13.9868,2027295.3556367,0
+LLY.US,D,19910926,000000,13.966,14.1621,13.9432,14.0938,2830315.5344979,0
+LLY.US,D,19910927,000000,14.0759,14.2721,13.9026,13.9026,2277673.1105373,0
+LLY.US,D,19910930,000000,13.9432,14.0324,13.8322,13.9868,2436132.0578369,0
+LLY.US,D,19911001,000000,14.0324,14.0759,13.966,14.0759,2242711.7015182,0
+LLY.US,D,19911002,000000,14.0512,14.2918,14.0512,14.2067,1991204.3682642,0
+LLY.US,D,19911003,000000,14.0324,14.0512,13.8609,13.9432,3354196.6122158,0
+LLY.US,D,19911004,000000,13.9026,14.0512,13.8609,13.8609,3066598.2915893,0
+LLY.US,D,19911007,000000,13.8095,13.8322,13.641,13.7034,1540066.5213812,0
+LLY.US,D,19911008,000000,13.7441,13.7688,13.5895,13.641,2387072.6226481,0
+LLY.US,D,19911009,000000,13.5707,13.6103,13.3815,13.4182,2958888.6044683,0
+LLY.US,D,19911010,000000,13.4182,13.5707,13.2854,13.5707,2808325.6016553,0
+LLY.US,D,19911011,000000,13.5895,13.641,13.4182,13.4598,3967746.4259087,0
+LLY.US,D,19911014,000000,13.4598,13.4846,13.326,13.4419,4088421.5324856,0
+LLY.US,D,19911015,000000,13.4419,13.7688,13.4419,13.7688,2372978.6342921,0
+LLY.US,D,19911016,000000,13.7263,13.7263,13.5499,13.6806,1947215.4174984,0
+LLY.US,D,19911017,000000,13.641,13.641,13.5271,13.5895,1563185.0231239,0
+LLY.US,D,19911018,000000,13.1606,13.1813,12.8991,12.9376,17262165.924298,0
+LLY.US,D,19911021,000000,12.9109,12.9376,12.7802,12.8247,7981166.580306,0
+LLY.US,D,19911022,000000,12.8247,12.9595,12.8,12.9376,6939035.1559296,0
+LLY.US,D,19911023,000000,13.0655,13.2854,13.0229,13.2854,4923025.4892932,0
+LLY.US,D,19911024,000000,13.3072,13.3488,13.0655,13.1091,4048947.8667733,0
+LLY.US,D,19911025,000000,13.1299,13.3072,13.1091,13.1606,3715669.7609375,0
+LLY.US,D,19911028,000000,13.3072,13.4182,13.221,13.3072,3526192.3295952,0
+LLY.US,D,19911029,000000,13.326,13.3488,13.1299,13.1299,4273390.7449482,0
+LLY.US,D,19911030,000000,13.2419,13.3072,13.221,13.2636,3847059.2058908,0
+LLY.US,D,19911031,000000,13.3072,13.5895,13.2636,13.4846,2677493.3749782,0
+LLY.US,D,19911101,000000,13.5063,13.641,13.4846,13.6103,3495177.883366,0
+LLY.US,D,19911104,000000,13.5707,13.5895,13.4598,13.5271,2040827.0784495,0
+LLY.US,D,19911105,000000,13.5063,13.641,13.4419,13.4846,2028987.1995333,0
+LLY.US,D,19911106,000000,13.4598,13.5499,13.4182,13.5063,2224100.4092019,0
+LLY.US,D,19911107,000000,13.5063,13.5707,13.4419,13.5707,2013196.3200136,0
+LLY.US,D,19911108,000000,13.5499,13.6103,13.2854,13.3488,2256810.7371413,0
+LLY.US,D,19911111,000000,13.4182,13.4846,13.4003,13.4846,1719956.1643402,0
+LLY.US,D,19911112,000000,13.5063,13.641,13.4182,13.4598,3641799.9801095,0
+LLY.US,D,19911113,000000,13.4003,13.4598,13.2854,13.4598,3191229.4460366,0
+LLY.US,D,19911114,000000,13.4419,13.641,13.4419,13.5499,3382394.6834621,0
+LLY.US,D,19911115,000000,13.5499,13.5499,12.9595,13.1606,3567925.1520144,0
+LLY.US,D,19911118,000000,13.1091,13.1606,12.7396,13.0655,5352169.36552,0
+LLY.US,D,19911119,000000,12.8465,13.0229,12.7208,12.8704,4361358.5519459,0
+LLY.US,D,19911120,000000,12.8991,13.1606,12.7802,13.1606,3783337.4600824,0
+LLY.US,D,19911121,000000,13.1091,13.1606,12.8991,12.999,2519031.3993185,0
+LLY.US,D,19911122,000000,13.0229,13.1606,12.8704,12.9376,4016799.804377,0
+LLY.US,D,19911125,000000,13.0229,13.1299,12.9376,13.0229,2706817.9962177,0
+LLY.US,D,19911126,000000,13.0229,13.0873,12.9169,12.999,3521684.1107155,0
+LLY.US,D,19911127,000000,12.9803,13.0447,12.9169,12.9169,2146285.6844909,0
+LLY.US,D,19911129,000000,12.9169,12.9376,12.8465,12.8991,1188740.3982257,0
+LLY.US,D,19911202,000000,12.8,13.0655,12.7208,13.0655,2506062.9515022,0
+LLY.US,D,19911203,000000,12.9803,13.0655,12.9376,13.0229,2654931.0820584,0
+LLY.US,D,19911204,000000,13.0229,13.0873,12.9169,13.0655,3335026.0827165,0
+LLY.US,D,19911205,000000,12.9803,13.0447,12.9169,13.0229,2552866.2583443,0
+LLY.US,D,19911206,000000,12.9803,13.1813,12.9803,13.0655,4742004.2490738,0
+LLY.US,D,19911209,000000,13.0655,13.1299,12.9595,12.999,2547227.4516579,0
+LLY.US,D,19911210,000000,12.999,13.0655,12.9169,12.999,3015846.0030504,0
+LLY.US,D,19911211,000000,12.999,13.221,12.9803,13.1091,2171089.9734097,0
+LLY.US,D,19911212,000000,13.1299,13.326,13.1299,13.2636,3078437.1610521,0
+LLY.US,D,19911213,000000,13.3815,13.3815,13.2419,13.2636,3016970.5341369,0
+LLY.US,D,19911216,000000,13.3815,13.5271,13.326,13.4419,4411547.5654882,0
+LLY.US,D,19911217,000000,13.5271,13.5499,13.4419,13.5063,2655502.4326822,0
+LLY.US,D,19911218,000000,13.4846,13.5063,13.4419,13.4846,2039702.5473632,0
+LLY.US,D,19911219,000000,13.4846,13.5499,13.4182,13.5499,3261713.5201646,0
+LLY.US,D,19911220,000000,13.7034,13.8818,13.5895,13.8095,6882645.0701577,0
+LLY.US,D,19911223,000000,13.8322,14.2721,13.7897,14.1829,2846105.4045643,0
+LLY.US,D,19911224,000000,14.2295,14.383,14.1829,14.3147,3806461.009092,0
+LLY.US,D,19911226,000000,14.2721,14.7753,14.2721,14.7545,3497997.2867093,0
+LLY.US,D,19911227,000000,14.7545,14.8664,14.6891,14.8664,3666610.3257487,0
+LLY.US,D,19911230,000000,14.8258,14.8873,14.6484,14.8873,4479781.5679899,0
+LLY.US,D,19911231,000000,14.8873,14.8873,14.4691,14.6484,2935206.8277291,0
+LLY.US,D,19920102,000000,14.6891,14.8873,14.5782,14.8873,5032987.2669471,0
+LLY.US,D,19920103,000000,14.7951,14.9953,14.7545,14.8873,4285798.9461281,0
+LLY.US,D,19920106,000000,14.8258,15.0596,14.8258,14.8258,3962668.8753119,0
+LLY.US,D,19920107,000000,14.7951,14.9754,14.7753,14.9754,2387072.6226481,0
+LLY.US,D,19920108,000000,14.8664,15.2786,14.8664,15.2359,5048774.1086532,0
+LLY.US,D,19920109,000000,15.2359,15.3915,15.2152,15.2786,4369256.5153393,0
+LLY.US,D,19920110,000000,15.1934,15.2786,15.1736,15.2359,2434445.2612073,0
+LLY.US,D,19920113,000000,15.1934,15.2578,15.0596,15.2152,2150224.5716534,0
+LLY.US,D,19920114,000000,15.1736,15.2152,14.9953,15.1934,2958888.6044683,0
+LLY.US,D,19920115,000000,15.2152,15.2359,14.7753,14.8447,4783737.071493,0
+LLY.US,D,19920116,000000,14.5564,14.6484,14.2067,14.4058,9227992.9460138,0
+LLY.US,D,19920117,000000,14.1245,14.2484,14.0759,14.1452,5946539.5646328,0
+LLY.US,D,19920120,000000,14.0324,14.1829,13.966,14.1245,3875262.324404,0
+LLY.US,D,19920121,000000,14.0512,14.0938,13.7688,13.8609,2388766.4854515,0
+LLY.US,D,19920122,000000,13.8322,14.2721,13.8322,14.2721,2893470.9769497,0
+LLY.US,D,19920123,000000,14.3662,14.5326,14.0512,14.0759,3480515.5727462,0
+LLY.US,D,19920124,000000,14.1245,14.2721,14.0938,14.1621,1491006.0767389,0
+LLY.US,D,19920127,000000,14.1245,14.1829,13.9868,14.0759,1514689.8723851,0
+LLY.US,D,19920128,000000,14.0512,14.0938,13.966,13.966,2902495.4903362,0
+LLY.US,D,19920129,000000,13.9214,14.0938,13.7688,13.7897,3225625.5611523,0
+LLY.US,D,19920130,000000,13.8322,14.0324,13.8322,14.0324,2625049.2425428,0
+LLY.US,D,19920131,000000,14.0095,14.0324,13.8322,13.8322,2595162.3557601,0
+LLY.US,D,19920203,000000,13.8322,13.8609,13.5499,13.7034,3450627.6765104,0
+LLY.US,D,19920204,000000,13.6806,13.8609,13.5707,13.8095,3795182.3862657,0
+LLY.US,D,19920205,000000,13.9026,13.9026,13.6806,13.7263,4764002.2575436,0
+LLY.US,D,19920206,000000,13.7263,13.7441,13.5895,13.5895,3004561.3235036,0
+LLY.US,D,19920207,000000,13.641,13.7688,13.6103,13.641,3703263.5786645,0
+LLY.US,D,19920210,000000,13.6806,13.9026,13.6639,13.9026,2447977.9934735,0
+LLY.US,D,19920211,000000,13.8609,13.9026,13.641,13.6806,3112276.0578915,0
+LLY.US,D,19920212,000000,13.5895,13.6103,13.3815,13.5271,6676251.2187559,0
+LLY.US,D,19920213,000000,13.5499,13.5895,13.2002,13.2854,5307054.8742143,0
+LLY.US,D,19920214,000000,13.2419,13.4182,13.221,13.326,2394963.5198677,0
+LLY.US,D,19920218,000000,13.2854,13.5063,13.1606,13.221,2988774.4817975,0
+LLY.US,D,19920219,000000,13.1813,13.2002,13.0229,13.0873,4216992.5835491,0
+LLY.US,D,19920220,000000,13.1091,13.221,13.0447,13.1299,3112841.351795,0
+LLY.US,D,19920221,000000,13.1091,13.2002,12.7802,12.8247,5892961.8160303,0
+LLY.US,D,19920224,000000,12.7802,12.9595,12.697,12.9595,4379969.8442623,0
+LLY.US,D,19920225,000000,12.9169,12.999,12.8,12.9595,3981840.4142647,0
+LLY.US,D,19920226,000000,13.0655,13.221,13.0447,13.2002,4639938.4159064,0
+LLY.US,D,19920227,000000,13.2002,13.2636,13.1606,13.2002,2711325.2056438,0
+LLY.US,D,19920228,000000,13.2002,13.326,13.0655,13.1299,2853998.3206907,0
+LLY.US,D,19920302,000000,13.1299,13.1606,12.8,12.8,3654201.1151156,0
+LLY.US,D,19920303,000000,12.8704,12.9169,12.7208,12.8704,4516437.8492657,0
+LLY.US,D,19920304,000000,12.8991,12.9169,12.6257,12.6454,4061918.3334963,0
+LLY.US,D,19920305,000000,12.6454,12.8247,12.6028,12.7396,2762079.5130895,0
+LLY.US,D,19920306,000000,12.7603,12.7802,12.6257,12.6454,2397790.9988381,0
+LLY.US,D,19920309,000000,12.697,12.8,12.6751,12.697,1978795.1576309,0
+LLY.US,D,19920310,000000,12.697,12.7603,12.6751,12.6751,2776181.5770727,0
+LLY.US,D,19920311,000000,12.6751,12.7802,12.5414,12.6028,3054758.412673,0
+LLY.US,D,19920312,000000,12.6028,12.6257,12.4107,12.4107,4911184.6009235,0
+LLY.US,D,19920313,000000,12.4988,12.6028,12.4543,12.4988,2763207.0725361,0
+LLY.US,D,19920316,000000,12.583,12.583,12.2799,12.4543,3900638.9734001,0
+LLY.US,D,19920317,000000,12.4781,12.6454,12.4325,12.6257,2994983.6296545,0
+LLY.US,D,19920318,000000,12.6257,12.697,12.4988,12.4988,2292900.7150605,0
+LLY.US,D,19920319,000000,12.583,12.6257,12.4781,12.4781,2945355.8722021,0
+LLY.US,D,19920320,000000,12.4781,12.5414,12.3185,12.5207,4641627.2314427,0
+LLY.US,D,19920323,000000,12.5207,12.6257,12.4988,12.6028,1803417.7713651,0
+LLY.US,D,19920324,000000,12.6028,12.6454,12.4781,12.5414,3858338.8381707,0
+LLY.US,D,19920325,000000,12.5643,12.583,12.3424,12.3424,3231261.3394787,0
+LLY.US,D,19920326,000000,12.4325,12.4325,12.3185,12.3424,2488578.2091791,0
+LLY.US,D,19920327,000000,12.2997,12.3424,12.1918,12.2571,3975639.3420351,0
+LLY.US,D,19920330,000000,12.2571,12.3661,12.2155,12.2571,2921669.0481958,0
+LLY.US,D,19920331,000000,12.2571,12.5207,12.2383,12.4543,3840860.152568,0
+LLY.US,D,19920401,000000,12.4543,12.7603,12.3424,12.7208,3448935.8326136,0
+LLY.US,D,19920402,000000,12.7208,12.7396,12.3661,12.3859,2692720.9795012,0
+LLY.US,D,19920403,000000,12.4325,12.6454,12.3859,12.5643,3102686.2506016,0
+LLY.US,D,19920406,000000,12.6028,12.7208,12.5643,12.6454,1760558.3989526,0
+LLY.US,D,19920407,000000,12.6257,12.6751,12.4543,12.4543,1704165.2848206,0
+LLY.US,D,19920408,000000,12.3185,12.4107,12.2155,12.3185,4262108.0843082,0
+LLY.US,D,19920409,000000,12.3424,12.6751,12.2997,12.6257,3275247.2618843,0
+LLY.US,D,19920410,000000,12.7208,12.7802,12.6257,12.7396,2054925.1046192,0
+LLY.US,D,19920413,000000,12.7208,13.0655,12.6454,13.0655,2214516.6586324,0
+LLY.US,D,19920414,000000,13.0655,13.0873,12.8465,12.8704,2844416.5890278,0
+LLY.US,D,19920415,000000,12.8991,12.9169,12.6028,12.697,2941404.8715985,0
+LLY.US,D,19920416,000000,12.697,12.7208,12.4107,12.5643,3509275.9095357,0
+LLY.US,D,19920420,000000,12.5207,12.5643,12.1651,12.2383,4176394.3867503,0
+LLY.US,D,19920421,000000,12.1918,12.2155,12.0155,12.1006,5948228.3801692,0
+LLY.US,D,19920422,000000,12.1651,12.1918,11.8827,11.9302,6081318.7540998,0
+LLY.US,D,19920423,000000,12.0155,12.1651,11.7955,11.8827,5811193.0623555,0
+LLY.US,D,19920424,000000,12.1006,12.1224,11.9748,11.9955,3885973.6344202,0
+LLY.US,D,19920427,000000,12.0155,12.0798,11.9541,11.9541,2786893.8965424,0
+LLY.US,D,19920428,000000,11.9541,12.1006,11.9541,12.1006,2003046.2660872,0
+LLY.US,D,19920429,000000,12.1224,12.4107,11.9955,12.057,6604631.5095541,0
+LLY.US,D,19920430,000000,12.0155,12.057,11.7728,12.057,6018723.5582845,0
+LLY.US,D,19920501,000000,12.1006,12.1651,11.8371,12.0155,5361754.1255429,0
+LLY.US,D,19920504,000000,12.1006,12.1918,12.0798,12.1006,3556083.2541914,0
+LLY.US,D,19920505,000000,12.1224,12.1651,12.1006,12.1224,2750804.9280767,0
+LLY.US,D,19920506,000000,12.1918,12.2155,11.9541,11.9541,3560596.5203381,0
+LLY.US,D,19920507,000000,11.9955,12.0342,11.9541,11.9955,2802684.776062,0
+LLY.US,D,19920508,000000,11.9541,12.0155,11.7955,11.8371,3399313.1224283,0
+LLY.US,D,19920511,000000,11.7509,11.8371,11.6836,11.8162,4077143.9191126,0
+LLY.US,D,19920512,000000,11.8162,11.8371,11.6608,11.7331,4551964.5521883,0
+LLY.US,D,19920513,000000,11.7955,11.8162,11.6836,11.7133,2214516.6586324,0
+LLY.US,D,19920514,000000,11.6836,11.7133,11.4903,11.5359,4362490.1492062,0
+LLY.US,D,19920515,000000,11.5122,11.5766,11.3993,11.4468,3730897.3654607,0
+LLY.US,D,19920518,000000,11.5766,11.6608,11.5548,11.6399,2312074.27292,0
+LLY.US,D,19920519,000000,11.5766,11.9034,11.5766,11.9034,3289909.572504,0
+LLY.US,D,19920520,000000,11.9955,11.9955,11.6608,11.7133,3750066.8855066,0
+LLY.US,D,19920521,000000,11.7133,11.7331,11.5122,11.5964,2265269.9566246,0
+LLY.US,D,19920522,000000,11.6608,11.7331,11.6182,11.7331,1702472.4314705,0
+LLY.US,D,19920526,000000,11.7728,11.7728,11.4468,11.4666,2959454.9078251,0
+LLY.US,D,19920527,000000,11.4468,11.4903,11.3794,11.4903,3352504.7683192,0
+LLY.US,D,19920528,000000,11.5359,11.8371,11.4903,11.8162,2623924.7114564,0
+LLY.US,D,19920529,000000,11.8371,11.8609,11.5548,11.5766,3400999.919058,0
+LLY.US,D,19920601,000000,11.6608,11.7509,11.5359,11.7509,2570348.9817608,0
+LLY.US,D,19920602,000000,11.6182,11.6182,11.3339,11.3339,4692946.8327918,0
+LLY.US,D,19920603,000000,11.3993,11.5766,11.3576,11.5359,4990697.2262516,0
+LLY.US,D,19920604,000000,11.4903,11.5359,11.3993,11.4468,2736140.5985502,0
+LLY.US,D,19920605,000000,11.4468,11.4666,11.3794,11.42,2232559.6286851,0
+LLY.US,D,19920608,000000,11.42,11.4468,11.315,11.315,2094402.8081452,0
+LLY.US,D,19920609,000000,11.3794,11.42,11.315,11.3339,4312862.3917538,0
+LLY.US,D,19920610,000000,11.3339,11.3794,11.2932,11.3339,3632776.4761763,0
+LLY.US,D,19920611,000000,11.315,11.4666,11.2705,11.4468,3787286.4417792,0
+LLY.US,D,19920612,000000,11.4903,11.5359,11.3993,11.4666,2666216.7710585,0
+LLY.US,D,19920615,000000,11.3794,11.4468,11.3576,11.3993,2606437.9502265,0
+LLY.US,D,19920616,000000,11.4468,11.5766,11.42,11.4666,2133878.4927644,0
+LLY.US,D,19920617,000000,11.4666,11.5122,11.3339,11.3339,2716405.7846008,0
+LLY.US,D,19920618,000000,11.3576,11.3576,11.1566,11.1793,3898945.1105966,0
+LLY.US,D,19920619,000000,11.2517,11.315,11.2278,11.2278,3217167.3511226,0
+LLY.US,D,19920622,000000,11.2278,11.3576,11.1793,11.3339,1718828.6048936,0
+LLY.US,D,19920623,000000,11.4468,11.4666,11.2278,11.2932,2092707.9358884,0
+LLY.US,D,19920624,000000,11.3339,11.3576,11.1793,11.2932,1534987.961331,0
+LLY.US,D,19920625,000000,11.3339,11.4903,11.206,11.2932,1769017.6184359,0
+LLY.US,D,19920626,000000,11.315,11.3794,11.2517,11.315,1367504.5006449,0
+LLY.US,D,19920629,000000,11.2932,11.5359,11.2705,11.5359,3201938.7371461,0
+LLY.US,D,19920630,000000,11.5548,11.5766,11.3794,11.42,2168274.6078801,0
+LLY.US,D,19920701,000000,11.4468,11.6836,11.42,11.6836,2667342.3115984,0
+LLY.US,D,19920702,000000,11.7509,11.7728,11.5359,11.5548,1728980.6777268,0
+LLY.US,D,19920706,000000,11.5766,11.7509,11.5359,11.7509,2371282.7525817,0
+LLY.US,D,19920707,000000,11.7509,11.7509,11.3794,11.3993,2735012.0296501,0
+LLY.US,D,19920708,000000,11.3576,11.4666,11.2705,11.4468,2559632.6244775,0
+LLY.US,D,19920709,000000,11.4903,11.6399,11.4666,11.5964,3204759.1499428,0
+LLY.US,D,19920710,000000,11.6399,11.6399,11.3339,11.3339,2918287.3793093,0
+LLY.US,D,19920713,000000,11.315,11.5359,11.2705,11.4666,3485029.8483463,0
+LLY.US,D,19920714,000000,11.42,11.5359,11.3576,11.3576,3516607.5695722,0
+LLY.US,D,19920715,000000,11.3993,11.6836,11.3576,11.6836,2214516.6586324,0
+LLY.US,D,19920716,000000,11.4666,11.7331,11.42,11.6608,3179946.7853967,0
+LLY.US,D,19920717,000000,11.6399,11.7509,11.5964,11.7331,2802119.4821586,0
+LLY.US,D,19920720,000000,11.6182,11.7133,11.5766,11.6836,3292727.9663938,0
+LLY.US,D,19920721,000000,11.7509,11.7509,11.5964,11.6608,2017141.2638967,0
+LLY.US,D,19920722,000000,11.6182,11.7955,11.6182,11.7509,2500422.1259089,0
+LLY.US,D,19920723,000000,11.7728,11.7955,11.6608,11.7331,2228614.684802,0
+LLY.US,D,19920724,000000,11.6836,12.057,11.6836,12.0155,3424688.761971,0
+LLY.US,D,19920727,000000,11.9748,12.2155,11.9748,12.1918,2325043.7301896,0
+LLY.US,D,19920728,000000,12.2383,12.4107,12.2155,12.4107,3508712.634539,0
+LLY.US,D,19920729,000000,12.4781,12.5207,12.3859,12.4325,3344047.5677427,0
+LLY.US,D,19920730,000000,12.4325,12.4543,12.3859,12.4325,1684433.4992313,0
+LLY.US,D,19920731,000000,12.3661,12.4543,12.3661,12.3859,1665256.9130116,0
+LLY.US,D,19920803,000000,12.4107,12.6028,12.3661,12.583,2025603.51174,0
+LLY.US,D,19920804,000000,12.583,12.6257,12.5207,12.6028,1575590.1959434,0
+LLY.US,D,19920805,000000,12.6257,12.6257,12.5643,12.583,1889138.5350968,0
+LLY.US,D,19920806,000000,12.5414,12.583,12.4543,12.4781,1421077.2019805,0
+LLY.US,D,19920807,000000,12.4543,12.6028,12.4325,12.4543,2548921.3144613,0
+LLY.US,D,19920810,000000,12.3424,12.3661,12.1651,12.2383,1859247.6105007,0
+LLY.US,D,19920811,000000,12.1918,12.3424,12.1006,12.3185,2534819.250478,0
+LLY.US,D,19920812,000000,12.2799,12.2799,12.1224,12.1651,2296282.383947,0
+LLY.US,D,19920813,000000,12.1651,12.1918,12.1006,12.1918,1973715.5881274,0
+LLY.US,D,19920814,000000,12.1651,12.3185,12.1451,12.2799,1373708.6012349,0
+LLY.US,D,19920817,000000,12.2383,12.3424,12.2383,12.3185,1862064.994937,0
+LLY.US,D,19920818,000000,12.2799,12.3424,12.2571,12.3185,2506062.9515022,0
+LLY.US,D,19920819,000000,12.2383,12.2571,12.057,12.0798,2432186.1045004,0
+LLY.US,D,19920820,000000,12.0342,12.0798,11.9302,11.9302,1785372.7824055,0
+LLY.US,D,19920821,000000,11.9541,11.9748,11.6836,11.7133,2061128.1957557,0
+LLY.US,D,19920824,000000,11.6608,11.7955,11.6399,11.6836,1593074.9382665,0
+LLY.US,D,19920825,000000,11.6836,11.7728,11.6399,11.7509,1154345.2925634,0
+LLY.US,D,19920826,000000,11.7509,11.7728,11.6399,11.6608,1298146.9765102,0
+LLY.US,D,19920827,000000,11.6608,11.7133,11.5122,11.5359,2996668.4073772,0
+LLY.US,D,19920828,000000,11.5766,11.5766,11.4468,11.4903,2304181.3567936,0
+LLY.US,D,19920831,000000,11.4903,11.4903,11.3993,11.42,1132911.5685437,0
+LLY.US,D,19920901,000000,11.3993,11.7331,11.3993,11.7133,2697232.2267412,0
+LLY.US,D,19920902,000000,11.7133,11.7331,11.5766,11.6182,1818642.347528,0
+LLY.US,D,19920903,000000,11.6399,11.6608,11.5548,11.6399,2539329.4882645,0
+LLY.US,D,19920904,000000,11.6836,11.7331,11.5766,11.5766,1700783.6159341,0
+LLY.US,D,19920908,000000,11.7955,11.7955,11.6182,11.6182,3101561.7195151,0
+LLY.US,D,19920909,000000,11.5964,11.6836,11.5548,11.6399,1760558.3989526,0
+LLY.US,D,19920910,000000,11.6608,11.7509,11.6399,11.7331,1774654.4062155,0
+LLY.US,D,19920911,000000,11.7331,11.7955,11.6836,11.7955,2453050.4968032,0
+LLY.US,D,19920914,000000,11.8827,11.9748,11.8371,11.9541,3117353.6084881,0
+LLY.US,D,19920915,000000,11.9034,11.9955,11.8371,11.9034,2210002.3830323,0
+LLY.US,D,19920916,000000,11.8371,12.0342,11.8371,11.9955,1928042.8690921,0
+LLY.US,D,19920917,000000,12.0342,12.057,11.8827,11.9302,1308292.992623,0
+LLY.US,D,19920918,000000,11.9302,11.9541,11.7133,11.7133,2802119.4821586,0
+LLY.US,D,19920921,000000,11.7509,11.7728,11.6399,11.6836,986861.83187731,0
+LLY.US,D,19920922,000000,11.6182,11.6399,11.5122,11.5359,1646644.6112419,0
+LLY.US,D,19920923,000000,11.5359,11.5766,11.4666,11.5359,1561493.1792271,0
+LLY.US,D,19920924,000000,11.5359,11.6608,11.4468,11.5122,1189308.7204892,0
+LLY.US,D,19920925,000000,11.4903,11.5359,11.0714,11.1376,3745557.6571735,0
+LLY.US,D,19920928,000000,11.1376,11.1376,10.8742,11.009,3068853.4104825,0
+LLY.US,D,19920929,000000,10.9663,10.988,10.7474,10.9149,4582982.0267777,0
+LLY.US,D,19920930,000000,10.9149,11.009,10.9149,10.988,1894207.0006129,0
+LLY.US,D,19921001,000000,11.009,11.0317,10.791,10.895,2658316.7887585,0
+LLY.US,D,19921002,000000,10.8742,10.9446,10.6107,10.6315,3285963.6191675,0
+LLY.US,D,19921005,000000,10.4333,10.895,10.3076,10.8742,7755027.8204208,0
+LLY.US,D,19921006,000000,10.8742,10.8742,10.484,10.5463,3239161.3217788,0
+LLY.US,D,19921007,000000,10.5671,10.7236,10.5463,10.5463,2871483.0630138,0
+LLY.US,D,19921008,000000,10.5889,10.7236,10.5284,10.684,3358144.5844592,0
+LLY.US,D,19921009,000000,10.6553,10.6969,10.4333,10.4333,3139341.5224239,0
+LLY.US,D,19921012,000000,10.5284,10.6107,10.5284,10.6107,1744767.519433,0
+LLY.US,D,19921013,000000,10.6315,10.7236,10.5463,10.5463,1814129.0813814,0
+LLY.US,D,19921014,000000,10.5463,10.7474,10.5463,10.6315,2551738.6988977,0
+LLY.US,D,19921015,000000,10.5889,10.7474,10.5671,10.6553,2053797.5451726,0
+LLY.US,D,19921016,000000,10.684,10.684,10.5067,10.5284,2485758.8058359,0
+LLY.US,D,19921019,000000,10.5463,10.6969,10.5284,10.684,2378052.1470751,0
+LLY.US,D,19921020,000000,10.791,10.8514,10.5671,10.6315,2647041.1942923,0
+LLY.US,D,19921021,000000,10.6107,10.6107,10.1302,10.4126,14841815.660901,0
+LLY.US,D,19921022,000000,10.3948,10.5067,10.3076,10.4126,5659503.5095493,0
+LLY.US,D,19921023,000000,10.3948,10.4333,10.3076,10.3244,2972982.5928245,0
+LLY.US,D,19921026,000000,10.3076,10.5067,10.3076,10.4621,2621097.2324859,0
+LLY.US,D,19921027,000000,10.484,10.5284,10.4126,10.4333,2378052.1470751,0
+LLY.US,D,19921028,000000,10.4621,10.5067,10.4126,10.5067,2774487.7142693,0
+LLY.US,D,19921029,000000,10.5671,10.7236,10.5671,10.6553,3281453.381381,0
+LLY.US,D,19921030,000000,10.7474,10.8514,10.7236,10.8098,3526192.3295952,0
+LLY.US,D,19921102,000000,10.791,10.988,10.684,10.988,4143121.7932676,0
+LLY.US,D,19921103,000000,11.0714,11.1646,11.009,11.0714,4130719.6488083,0
+LLY.US,D,19921104,000000,11.0714,11.1139,10.791,10.8098,3408896.872998,0
+LLY.US,D,19921105,000000,10.8098,10.8514,10.7236,10.8287,2089324.2480952,0
+LLY.US,D,19921106,000000,10.7692,10.791,10.6315,10.7692,2180680.7901531,0
+LLY.US,D,19921109,000000,10.6969,10.7236,10.5671,10.5671,2686519.9072716,0
+LLY.US,D,19921110,000000,10.5889,10.6553,10.484,10.6315,2670723.9804849,0
+LLY.US,D,19921111,000000,10.6315,10.9446,10.6315,10.9149,3566795.573661,0
+LLY.US,D,19921112,000000,11.0525,11.2517,11.0317,11.1646,4592569.8151609,0
+LLY.US,D,19921113,000000,11.0922,11.1139,10.895,10.9149,1992329.908804,0
+LLY.US,D,19921116,000000,10.988,11.0317,10.9663,10.988,1383300.4274317,0
+LLY.US,D,19921117,000000,10.9446,10.988,10.8514,10.9663,1472393.7749692,0
+LLY.US,D,19921118,000000,11.009,11.1883,10.988,11.0714,2603621.5752433,0
+LLY.US,D,19921119,000000,11.0922,11.1376,11.009,11.1139,2850617.6612576,0
+LLY.US,D,19921120,000000,11.3576,11.3576,11.1376,11.1646,2911523.032083,0
+LLY.US,D,19921123,000000,11.009,11.1376,11.009,11.0922,1983307.4143242,0
+LLY.US,D,19921124,000000,11.0714,11.2278,11.0714,11.206,2687644.438358,0
+LLY.US,D,19921125,000000,11.1376,11.1883,11.1139,11.1139,1774654.4062155,0
+LLY.US,D,19921127,000000,11.1646,11.206,11.0714,11.0922,1796649.3863252,0
+LLY.US,D,19921130,000000,11.0525,11.0714,10.9446,10.9663,3181639.6387466,0
+LLY.US,D,19921201,000000,10.988,11.0922,10.9446,11.0714,2092707.9358884,0
+LLY.US,D,19921202,000000,11.0922,11.1139,10.988,11.0714,1822023.006961,0
+LLY.US,D,19921203,000000,11.0525,11.1646,11.009,11.0714,1818642.347528,0
+LLY.US,D,19921204,000000,11.0922,11.206,11.0714,11.1646,2154177.5911638,0
+LLY.US,D,19921207,000000,11.1646,11.3794,11.1646,11.3794,2539329.4882645,0
+LLY.US,D,19921208,000000,11.3576,11.42,11.315,11.3993,4183729.0751471,0
+LLY.US,D,19921209,000000,11.42,11.4903,11.3993,11.4666,2792531.6937755,0
+LLY.US,D,19921210,000000,11.42,11.4468,11.3794,11.4468,2358877.5797622,0
+LLY.US,D,19921211,000000,11.3993,11.42,11.2517,11.2705,1581794.2965333,0
+LLY.US,D,19921214,000000,11.2278,11.2932,11.1646,11.1646,2091017.1014451,0
+LLY.US,D,19921215,000000,11.1646,11.1883,11.1139,11.1646,2023910.65839,0
+LLY.US,D,19921216,000000,11.1883,11.1883,10.9663,10.988,2279362.9355272,0
+LLY.US,D,19921217,000000,10.988,11.0714,10.9149,11.0317,1943831.7297051,0
+LLY.US,D,19921218,000000,11.1883,11.2278,11.0714,11.2278,4246320.2331487,0
+LLY.US,D,19921221,000000,11.206,11.3576,11.1883,11.2932,2357749.0108622,0
+LLY.US,D,19921222,000000,11.315,11.3339,11.206,11.2278,3154570.1364006,0
+LLY.US,D,19921223,000000,11.206,11.2278,11.0525,11.0714,4145942.2060643,0
+LLY.US,D,19921224,000000,11.0922,11.1376,11.009,11.0922,1324079.8343292,0
+LLY.US,D,19921228,000000,11.009,11.0317,10.9149,10.9663,1882364.0933365,0
+LLY.US,D,19921229,000000,10.9663,11.0922,10.9663,10.9663,2506062.9515022,0
+LLY.US,D,19921230,000000,10.9663,11.009,10.791,10.8287,2317146.7762498,0
+LLY.US,D,19921231,000000,10.8287,10.8742,10.6553,10.6553,2269781.2038645,0
+LLY.US,D,19930104,000000,10.6969,10.8098,10.684,10.7692,2526925.3248983,0
+LLY.US,D,19930105,000000,10.7692,10.791,10.6107,10.6553,2824112.4433614,0
+LLY.US,D,19930106,000000,10.6553,10.684,10.4126,10.484,5458750.4837409,0
+LLY.US,D,19930107,000000,10.5067,10.5284,10.266,10.2867,3222240.8639056,0
+LLY.US,D,19930108,000000,10.2867,10.684,10.266,10.6553,4639938.4159064,0
+LLY.US,D,19930111,000000,10.6553,10.7236,10.5889,10.684,3918121.6968165,0
+LLY.US,D,19930112,000000,10.6315,10.6969,10.5889,10.6969,3179381.4914932,0
+LLY.US,D,19930113,000000,10.6969,10.7474,10.6315,10.7474,2096095.6614952,0
+LLY.US,D,19930114,000000,10.7692,10.7692,10.6107,10.7474,3951953.5274821,0
+LLY.US,D,19930115,000000,10.7692,10.8742,10.7236,10.7692,2903062.8031464,0
+LLY.US,D,19930118,000000,10.6553,10.6969,10.484,10.5067,3560596.5203381,0
+LLY.US,D,19930119,000000,10.5067,10.5284,10.1481,10.266,5260244.5011983,0
+LLY.US,D,19930120,000000,10.266,10.4333,10.1698,10.3076,4423954.7572146,0
+LLY.US,D,19930121,000000,10.2867,10.3709,10.1302,10.1698,5310434.5241939,0
+LLY.US,D,19930122,000000,10.1698,10.2867,10.1084,10.1698,4707040.8211479,0
+LLY.US,D,19930125,000000,10.0877,10.2015,10.0678,10.0877,2658316.7887585,0
+LLY.US,D,19930126,000000,10.1084,10.1084,9.82512,9.88753,3116788.3145848,0
+LLY.US,D,19930127,000000,9.8697,9.98166,9.78153,9.94997,3129757.7718544,0
+LLY.US,D,19930128,000000,10.0421,10.0877,9.92913,10.0015,2348163.2413857,0
+LLY.US,D,19930129,000000,10.0212,10.0212,9.78153,9.90734,3046862.4681865,0
+LLY.US,D,19930201,000000,9.8697,9.90734,9.75875,9.82512,2877681.1068833,0
+LLY.US,D,19930202,000000,9.78153,9.82512,9.6686,9.6904,4679409.0532585,0
+LLY.US,D,19930203,000000,9.6904,9.92913,9.5626,9.88753,4683359.0444087,0
+LLY.US,D,19930204,000000,9.8697,9.88753,9.6686,9.8697,4773020.7142098,0
+LLY.US,D,19930205,000000,9.78153,9.82512,9.75875,9.82512,4738055.2673771,0
+LLY.US,D,19930208,000000,9.78153,9.8479,9.64681,9.6686,4485982.6402196,0
+LLY.US,D,19930209,000000,9.51902,9.60421,9.40747,9.53982,2970166.2178413,0
+LLY.US,D,19930210,000000,9.49821,9.82512,9.46949,9.73299,3820560.0447152,0
+LLY.US,D,19930211,000000,9.78153,9.92913,9.73299,9.88753,4123384.9604114,0
+LLY.US,D,19930212,000000,9.6904,9.75875,9.62304,9.71615,5097277.3350191,0
+LLY.US,D,19930216,000000,9.62304,9.62304,9.29889,9.32029,4598766.849577,0
+LLY.US,D,19930217,000000,9.29889,9.34089,9.18349,9.32029,4695763.2077748,0
+LLY.US,D,19930218,000000,9.42589,9.42589,9.01626,9.10037,3283702.4435539,0
+LLY.US,D,19930219,000000,9.10037,9.12246,8.50411,8.55463,7990752.3497823,0
+LLY.US,D,19930222,000000,8.55463,8.66152,8.44169,8.48361,9266907.3745432,0
+LLY.US,D,19930223,000000,8.53472,8.72195,8.44169,8.66152,8799976.6292336,0
+LLY.US,D,19930224,000000,8.72195,8.94435,8.70541,8.92365,5266453.6490553,0
+LLY.US,D,19930225,000000,8.81715,8.92365,8.75404,8.90313,5498220.1116396,0
+LLY.US,D,19930226,000000,8.90313,9.03816,8.87986,9.03816,3450627.6765104,0
+LLY.US,D,19930301,000000,9.03816,9.18349,8.98833,9.10037,2936896.6527188,0
+LLY.US,D,19930302,000000,9.12246,9.27938,9.07818,9.234,3396492.7096317,0
+LLY.US,D,19930303,000000,9.32029,9.32029,9.10037,9.18349,3217167.3511226,0
+LLY.US,D,19930304,000000,9.18349,9.18349,8.96574,9.07818,4498955.1258494,0
+LLY.US,D,19930305,000000,9.03816,9.24946,9.01626,9.03816,3961538.2875051,0
+LLY.US,D,19930308,000000,9.03816,9.27938,9.01626,9.27938,3850445.9220443,0
+LLY.US,D,19930309,000000,9.24946,9.27938,9.18349,9.234,3854955.1503774,0
+LLY.US,D,19930310,000000,9.234,9.42589,9.234,9.34089,7964244.103526,0
+LLY.US,D,19930311,000000,9.34089,9.36219,9.234,9.234,3172047.8125499,0
+LLY.US,D,19930312,000000,9.18349,9.20707,9.05817,9.07818,3435399.0625338,0
+LLY.US,D,19930315,000000,9.10037,9.10037,8.90313,8.90313,1566569.7203705,0
+LLY.US,D,19930316,000000,8.61704,8.63863,8.48361,8.55463,11595893.020256,0
+LLY.US,D,19930317,000000,8.50411,8.53472,8.37543,8.37543,7702020.4129887,0
+LLY.US,D,19930318,000000,8.39841,8.46191,8.35482,8.41971,6328877.1056573,0
+LLY.US,D,19930319,000000,8.41971,8.41971,8.22119,8.28568,7578521.8652549,0
+LLY.US,D,19930322,000000,8.22119,8.24099,8.0503,8.1138,6038459.3816873,0
+LLY.US,D,19930323,000000,8.1565,8.41971,8.1565,8.28568,7078889.8770866,0
+LLY.US,D,19930324,000000,8.09348,8.1565,8.0503,8.09348,8344328.5445641,0
+LLY.US,D,19930325,000000,8.09348,8.1353,8.00175,8.0503,5814581.7974158,0
+LLY.US,D,19930326,000000,8.0503,8.07238,7.91508,7.95817,3491793.1861193,0
+LLY.US,D,19930329,000000,8.07238,8.28568,7.97977,8.22119,4876784.4479942,0
+LLY.US,D,19930330,000000,8.22119,8.61704,8.22119,8.61704,5387130.774539,0
+LLY.US,D,19930331,000000,8.63863,8.66152,8.53472,8.55463,6152928.3687676,0
+LLY.US,D,19930401,000000,8.55463,8.55463,8.28568,8.41971,4656854.835966,0
+LLY.US,D,19930402,000000,8.33372,8.37543,8.22119,8.28568,3988605.7709444,0
+LLY.US,D,19930405,000000,8.27071,8.35482,8.19969,8.28568,2516777.2898787,0
+LLY.US,D,19930406,000000,8.28568,8.35482,8.19969,8.24099,325379.13298896,0
+LLY.US,D,19930407,000000,8.19969,8.28568,8.1138,8.1565,3407207.048008,0
+LLY.US,D,19930408,000000,8.19969,8.22119,7.89556,8.07238,3394800.865735,0
+LLY.US,D,19930412,000000,8.07238,8.19969,7.97977,8.19969,4456660.0378871,0
+LLY.US,D,19930413,000000,8.19969,8.22119,8.02266,8.02266,3253252.2817747,0
+LLY.US,D,19930414,000000,8.0503,8.1565,8.02266,8.1138,1967519.5631647,0
+LLY.US,D,19930415,000000,8.09348,8.1353,8.07238,8.1138,3508712.634539,0
+LLY.US,D,19930416,000000,8.1138,8.1138,7.93627,8.00175,13670554.957731,0
+LLY.US,D,19930419,000000,7.95817,8.17879,7.93627,8.1353,7862178.2703586,0
+LLY.US,D,19930420,000000,8.1138,8.41971,8.0503,8.39841,8634182.9935374,0
+LLY.US,D,19930421,000000,8.44169,8.50411,8.35482,8.44169,5195960.4898467,0
+LLY.US,D,19930422,000000,8.35482,8.39841,8.1138,8.1138,4118308.4192682,0
+LLY.US,D,19930423,000000,8.1138,8.22119,8.09348,8.17879,3284838.0786276,0
+LLY.US,D,19930426,000000,8.1138,8.17879,8.0503,8.07238,2280489.4855204,0
+LLY.US,D,19930427,000000,8.1565,8.46191,8.1138,8.46191,7690742.7996157,0
+LLY.US,D,19930428,000000,8.37543,8.44169,8.31351,8.41971,3098182.0695355,0
+LLY.US,D,19930429,000000,8.41971,8.57504,8.37543,8.57504,3278067.6746809,0
+LLY.US,D,19930430,000000,8.57504,8.75404,8.57504,8.68341,2777307.1176125,0
+LLY.US,D,19930503,000000,8.66152,9.01626,8.63863,8.98833,3746685.2166201,0
+LLY.US,D,19930504,000000,8.98833,9.10037,8.85657,8.87986,3791240.4707428,0
+LLY.US,D,19930505,000000,8.87986,9.14327,8.85657,9.10037,3925449.3190394,0
+LLY.US,D,19930506,000000,9.01626,9.03816,8.92365,9.03816,3598372.2854334,0
+LLY.US,D,19930507,000000,9.05817,9.07818,8.96574,9.05817,1772967.6095858,0
+LLY.US,D,19930510,000000,8.85657,9.03816,8.85657,8.90313,2617720.6108664,0
+LLY.US,D,19930511,000000,8.85657,8.87986,8.76811,8.85657,2479553.6957925,0
+LLY.US,D,19930512,000000,8.83864,8.85657,8.72195,8.72195,2316585.52016,0
+LLY.US,D,19930513,000000,8.68341,8.68341,8.48361,8.59634,2100604.8898283,0
+LLY.US,D,19930514,000000,8.55463,8.87986,8.55463,8.81715,3560596.5203381,0
+LLY.US,D,19930517,000000,8.85657,8.96574,8.81715,8.92365,2451359.66236,0
+LLY.US,D,19930518,000000,8.92365,8.92365,8.76811,8.85657,1925222.4562955,0
+LLY.US,D,19930519,000000,8.83864,9.01626,8.79644,8.96574,3956462.7558152,0
+LLY.US,D,19930520,000000,9.10037,9.10037,8.94435,9.07818,3393109.0218384,0
+LLY.US,D,19930521,000000,9.03816,9.10037,8.87986,8.87986,2604748.1252365,0
+LLY.US,D,19930524,000000,8.92365,8.98833,8.72195,8.83864,2155865.3972467,0
+LLY.US,D,19930525,000000,8.87986,8.90313,8.72195,8.76811,1846841.4282276,0
+LLY.US,D,19930526,000000,8.81715,8.87986,8.68341,8.85657,3062653.3477061,0
+LLY.US,D,19930527,000000,8.87986,8.87986,8.72195,8.76811,2459256.6162998,0
+LLY.US,D,19930528,000000,8.72195,8.96574,8.72195,8.94435,2714711.9217973,0
+LLY.US,D,19930601,000000,8.96574,9.03816,8.90313,8.98833,2450234.1218202,0
+LLY.US,D,19930602,000000,8.98833,8.98833,8.87986,8.92365,1938755.1885617,0
+LLY.US,D,19930603,000000,8.87986,8.90313,8.75404,8.79644,2892915.7775802,0
+LLY.US,D,19930604,000000,8.76811,8.79644,8.59634,8.63863,2517341.5743287,0
+LLY.US,D,19930607,000000,8.63863,8.72195,8.61704,8.68341,3164156.9153304,0
+LLY.US,D,19930608,000000,8.63863,8.70541,8.57504,8.61704,2525233.4810016,0
+LLY.US,D,19930609,000000,8.63863,8.70541,8.61704,8.63863,2615459.4352528,0
+LLY.US,D,19930610,000000,8.59634,8.75404,8.59634,8.68341,4369256.5153393,0
+LLY.US,D,19930611,000000,8.72195,8.79644,8.59634,8.75404,3300626.9392406,0
+LLY.US,D,19930614,000000,8.79644,8.96574,8.79644,8.90313,2738396.7268968,0
+LLY.US,D,19930615,000000,8.92365,8.94435,8.79644,8.79644,1752666.4922796,0
+LLY.US,D,19930616,000000,8.83864,8.90313,8.70541,8.79644,2728810.9574205,0
+LLY.US,D,19930617,000000,8.81715,8.92365,8.76811,8.87986,2492533.2475962,0
+LLY.US,D,19930618,000000,8.79644,8.81715,8.68341,8.68341,3986354.6898648,0
+LLY.US,D,19930621,000000,8.72195,8.72195,8.50411,8.57504,1824846.4481179,0
+LLY.US,D,19930622,000000,8.53472,8.57504,8.35482,8.37543,3116788.3145848,0
+LLY.US,D,19930623,000000,8.37543,8.46191,8.27071,8.39841,2650423.872632,0
+LLY.US,D,19930624,000000,8.33372,8.70541,8.33372,8.66152,2772793.8514659,0
+LLY.US,D,19930625,000000,8.70541,8.98833,8.59634,8.98833,3654201.1151156,0
+LLY.US,D,19930628,000000,8.81715,8.81715,8.61704,8.66152,6342409.8379235,0
+LLY.US,D,19930629,000000,8.63863,8.72195,8.59634,8.68341,2600234.8590899,0
+LLY.US,D,19930630,000000,8.68341,8.70541,8.61704,8.63863,4248013.0864987,0
+LLY.US,D,19930701,000000,8.63863,8.63863,8.28568,8.31351,5263066.9329018,0
+LLY.US,D,19930702,000000,8.31351,8.31351,8.17879,8.27071,2028987.1995333,0
+LLY.US,D,19930706,000000,8.31351,8.31351,8.09348,8.1565,2156992.9566934,0
+LLY.US,D,19930707,000000,8.1565,8.27071,8.1138,8.1565,2754186.596963,0
+LLY.US,D,19930708,000000,8.1565,8.31351,8.09348,8.24099,4489932.6313697,0
+LLY.US,D,19930709,000000,8.24099,8.35482,8.19969,8.19969,3021485.8191904,0
+LLY.US,D,19930712,000000,8.28568,8.28568,8.17879,8.19969,1672586.5541413,0
+LLY.US,D,19930713,000000,8.19969,8.44169,8.19969,8.41971,2677493.3749782,0
+LLY.US,D,19930714,000000,8.37543,8.48361,8.28568,8.35482,2380869.5315116,0
+LLY.US,D,19930715,000000,8.17879,8.24099,8.17879,8.17879,2037441.3717495,0
+LLY.US,D,19930716,000000,8.19969,8.19969,8.02266,8.0503,2665651.4771552,0
+LLY.US,D,19930719,000000,8.02266,8.22119,7.97977,8.1353,2067894.5618889,0
+LLY.US,D,19930720,000000,8.24099,8.50411,8.19969,8.50411,4399707.6865719,0
+LLY.US,D,19930721,000000,8.48361,8.48361,8.31351,8.41971,4080524.5785456,0
+LLY.US,D,19930722,000000,8.39841,8.44169,8.31351,8.35482,2404552.3177043,0
+LLY.US,D,19930723,000000,8.33372,8.48361,8.31351,8.44169,1873344.6272169,0
+LLY.US,D,19930726,000000,8.46191,8.53472,8.37543,8.46191,2949304.8538987,0
+LLY.US,D,19930727,000000,8.46191,8.48361,8.37543,8.46191,1598151.4794099,0
+LLY.US,D,19930728,000000,8.41971,8.53472,8.35482,8.41971,2257370.9837777,0
+LLY.US,D,19930729,000000,8.44169,8.46191,8.33372,8.33372,2586135.8234668,0
+LLY.US,D,19930730,000000,8.33372,8.35482,8.1353,8.17879,4630912.8930664,0
+LLY.US,D,19930802,000000,8.22119,8.22119,8.1565,8.1565,2084813.0008552,0
+LLY.US,D,19930803,000000,8.17879,8.24099,8.1353,8.1565,2556813.2211343,0
+LLY.US,D,19930804,000000,8.1565,8.19969,8.1353,8.1353,3244233.8251085,0
+LLY.US,D,19930805,000000,8.1353,8.17879,8.07238,8.07238,1901538.6606493,0
+LLY.US,D,19930806,000000,8.07238,8.09348,7.97977,8.00175,2546665.1861146,0
+LLY.US,D,19930809,000000,7.89556,7.93627,7.78827,7.78827,4306095.0161673,0
+LLY.US,D,19930810,000000,7.76014,7.83117,7.69605,7.73845,2971297.8151015,0
+LLY.US,D,19930811,000000,7.76014,7.83117,7.73845,7.78827,3328820.9726732,0
+LLY.US,D,19930812,000000,7.71745,7.76014,7.65344,7.67494,4615124.0324535,0
+LLY.US,D,19930813,000000,7.69605,7.71745,7.65344,7.65344,2926182.3143425,0
+LLY.US,D,19930816,000000,7.73845,7.93627,7.71745,7.91508,2835391.0661879,0
+LLY.US,D,19930817,000000,7.91508,8.0503,7.87298,8.00175,4985613.6189346,0
+LLY.US,D,19930818,000000,8.19969,8.46191,8.17879,8.39841,5489202.6644268,0
+LLY.US,D,19930819,000000,8.50411,8.50411,8.33372,8.35482,4509669.4642258,0
+LLY.US,D,19930820,000000,8.31351,8.33372,8.17879,8.24099,2815091.9677885,0
+LLY.US,D,19930823,000000,8.24099,8.24099,8.07238,8.09348,1652287.4557419,0
+LLY.US,D,19930824,000000,8.09348,8.19969,8.07238,8.19969,2434445.2612073,0
+LLY.US,D,19930825,000000,8.19969,8.22119,8.02266,8.0503,3060394.1909993,0
+LLY.US,D,19930826,000000,8.0503,8.37543,8.0503,8.37543,2169401.1578733,0
+LLY.US,D,19930827,000000,8.24099,8.2932,8.1565,8.2932,1595891.3132497,0
+LLY.US,D,19930830,000000,8.27071,8.46191,8.27071,8.46191,2115825.4281776,0
+LLY.US,D,19930831,000000,8.41971,8.41971,8.33372,8.41971,1176900.5193095,0
+LLY.US,D,19930901,000000,8.35482,8.44169,8.35482,8.37543,2264702.6438143,0
+LLY.US,D,19930902,000000,8.59634,8.68341,8.57504,8.57504,4702529.5739081,0
+LLY.US,D,19930903,000000,8.61704,8.61704,8.53472,8.53472,1884619.2122297,0
+LLY.US,D,19930907,000000,8.57504,8.59634,8.48361,8.50411,2043084.2162496,0
+LLY.US,D,19930908,000000,8.48361,8.53472,8.41971,8.48361,2332370.3429593,0
+LLY.US,D,19930909,000000,8.44169,8.50411,8.33372,8.37543,1835560.7864943,0
+LLY.US,D,19930910,000000,8.35482,8.48361,8.33372,8.46191,2102295.7242716,0
+LLY.US,D,19930913,000000,8.46191,8.48361,8.27071,8.31351,2103424.2931716,0
+LLY.US,D,19930914,000000,8.27071,8.48361,8.27071,8.48361,3891051.1850169,0
+LLY.US,D,19930915,000000,8.44169,8.46191,8.31351,8.41971,3255515.4762951,0
+LLY.US,D,19930916,000000,8.44169,8.44169,8.33372,8.35482,1298146.9765102,0
+LLY.US,D,19930917,000000,8.31351,8.55463,8.31351,8.55463,7020807.947418,0
+LLY.US,D,19930920,000000,8.55463,8.61704,8.44169,8.48361,3090282.0872352,0
+LLY.US,D,19930921,000000,8.44169,8.70541,8.44169,8.70541,3781648.644546,0
+LLY.US,D,19930922,000000,8.75404,8.79644,8.63863,8.66152,4485982.6402196,0
+LLY.US,D,19930923,000000,8.77445,8.83864,8.68341,8.79644,3385213.0773518,0
+LLY.US,D,19930924,000000,8.79644,8.81715,8.70541,8.77445,3271864.5835445,0
+LLY.US,D,19930927,000000,8.79644,8.87986,8.77445,8.85657,2162076.5640105,0
+LLY.US,D,19930928,000000,8.77445,8.83864,8.75404,8.77445,2776181.5770727,0
+LLY.US,D,19930929,000000,8.77445,8.81715,8.72195,8.72195,1704728.5598171,0
+LLY.US,D,19930930,000000,8.72195,8.83864,8.70541,8.77445,2238197.4259181,0
+LLY.US,D,19931001,000000,8.77445,8.92365,8.72195,8.92365,2420341.1783172,0
+LLY.US,D,19931004,000000,8.87986,8.92365,8.87986,8.90313,1246830.4035214,0
+LLY.US,D,19931005,000000,8.90313,9.14327,8.87986,9.14327,3543110.7685616,0
+LLY.US,D,19931006,000000,9.12246,9.12246,8.90313,8.94435,2285003.7611205,0
+LLY.US,D,19931007,000000,8.94435,8.94435,8.81715,8.90313,2488578.2091791,0
+LLY.US,D,19931008,000000,8.90313,8.94435,8.79644,8.79644,3405517.2230183,0
+LLY.US,D,19931011,000000,8.85657,9.42589,8.83864,9.40747,5370211.3261192,0
+LLY.US,D,19931012,000000,9.42589,9.42589,9.14327,9.34089,5278857.8124215,0
+LLY.US,D,19931013,000000,9.29889,9.32029,9.18349,9.20707,2098914.0553851,0
+LLY.US,D,19931014,000000,9.12246,9.34089,9.05817,9.27938,3040656.3486896,0
+LLY.US,D,19931015,000000,9.32029,9.49821,9.27938,9.46949,2993849.004034,0
+LLY.US,D,19931018,000000,9.42589,9.6904,9.38478,9.62304,3967746.4259087,0
+LLY.US,D,19931019,000000,9.58439,9.62304,9.34089,9.36219,2356061.2047791,0
+LLY.US,D,19931020,000000,9.42589,9.60421,9.27938,9.51902,1758865.5456026,0
+LLY.US,D,19931021,000000,9.5626,9.92913,9.5626,9.80234,5361754.1255429,0
+LLY.US,D,19931022,000000,9.82512,9.82512,9.60421,9.64681,4409291.4371415,0
+LLY.US,D,19931025,000000,9.60421,9.71615,9.5626,9.64681,2052104.6918225,0
+LLY.US,D,19931026,000000,9.60421,9.73893,9.42589,9.46949,2708510.8495676,0
+LLY.US,D,19931027,000000,9.49821,9.53982,9.32029,9.38478,3850445.9220443,0
+LLY.US,D,19931028,000000,9.38478,9.49821,9.34089,9.46949,1604350.5327327,0
+LLY.US,D,19931029,000000,9.42589,9.53982,9.36219,9.49821,4800091.2260093,0
+LLY.US,D,19931101,000000,9.44966,9.51902,9.36219,9.46949,1669767.1507981,0
+LLY.US,D,19931102,000000,9.44966,9.5626,9.34089,9.51902,1981614.5609742,0
+LLY.US,D,19931103,000000,9.64681,9.88753,9.62304,9.71615,4767946.1919733,0
+LLY.US,D,19931104,000000,9.6904,9.82512,9.58439,9.75875,4470193.7796066,0
+LLY.US,D,19931105,000000,9.75875,9.80234,9.71615,9.80234,2786893.8965424,0
+LLY.US,D,19931108,000000,9.82512,9.88753,9.73893,9.78153,3188969.2798764,0
+LLY.US,D,19931109,000000,9.80234,9.98166,9.71615,9.94997,6005750.0632014,0
+LLY.US,D,19931110,000000,9.94997,10.2442,9.90734,10.1481,7243553.9344294,0
+LLY.US,D,19931111,000000,10.1084,10.1481,10.0678,10.1084,2540464.113885,0
+LLY.US,D,19931112,000000,10.0678,10.2015,9.98166,9.98166,2911523.032083,0
+LLY.US,D,19931115,000000,9.98166,10.1302,9.94997,10.1084,3012459.2868969,0
+LLY.US,D,19931116,000000,10.1084,10.2184,10.0678,10.2015,3009079.6369173,0
+LLY.US,D,19931117,000000,10.3076,10.3076,10.1302,10.2184,3129757.7718544,0
+LLY.US,D,19931118,000000,10.2867,10.3709,10.2184,10.266,3249873.6412484,0
+LLY.US,D,19931119,000000,10.2442,10.3709,10.2184,10.3709,4520384.8120557,0
+LLY.US,D,19931122,000000,10.266,10.6553,10.2015,10.6315,6223987.831333,0
+LLY.US,D,19931123,000000,10.5284,10.5463,10.2442,10.3076,5426042.1747082,0
+LLY.US,D,19931124,000000,10.266,10.3076,10.0877,10.1302,2764337.6603429,0
+LLY.US,D,19931126,000000,10.1481,10.1481,10.0421,10.1084,1532170.5768946,0
+LLY.US,D,19931129,000000,10.2015,10.2184,10.1084,10.1302,1819769.9069746,0
+LLY.US,D,19931130,000000,10.0421,10.2015,10.0212,10.0678,2277112.8639009,0
+LLY.US,D,19931201,000000,10.1084,10.1302,10.0421,10.0678,1312245.0026799,0
+LLY.US,D,19931202,000000,10.0877,10.1302,10.0212,10.0678,1372018.776245,0
+LLY.US,D,19931203,000000,10.0678,10.0678,9.98166,10.0015,1018438.5436498,0
+LLY.US,D,19931206,000000,9.98166,10.0678,9.90734,10.0015,2204361.557439,0
+LLY.US,D,19931207,000000,10.0212,10.1302,10.0212,10.0678,2277673.1105373,0
+LLY.US,D,19931208,000000,10.0678,10.1481,9.98166,10.0015,4365309.5525495,0
+LLY.US,D,19931209,000000,10.1302,10.2015,10.0678,10.0877,2625049.2425428,0
+LLY.US,D,19931210,000000,10.0015,10.0421,9.94997,10.0421,2166018.4795334,0
+LLY.US,D,19931213,000000,10.0421,10.0877,10.0212,10.0877,1992895.2027074,0
+LLY.US,D,19931214,000000,10.1302,10.1481,10.0015,10.0212,2200976.8601922,0
+LLY.US,D,19931215,000000,10.0015,10.0678,9.92913,10.0015,2429931.9950605,0
+LLY.US,D,19931216,000000,10.0015,10.0212,9.90734,9.90734,2263577.1032745,0
+LLY.US,D,19931217,000000,9.90734,10.0421,9.90734,10.0212,3126373.0746078,0
+LLY.US,D,19931220,000000,10.0678,10.1481,10.0421,10.1084,3168666.1436634,0
+LLY.US,D,19931221,000000,10.0421,10.266,10.0212,10.2442,3104378.0944981,0
+LLY.US,D,19931222,000000,10.2184,10.3481,10.2184,10.3244,2938588.4966156,0
+LLY.US,D,19931223,000000,10.2867,10.4333,10.2442,10.4175,2545537.626668,0
+LLY.US,D,19931227,000000,10.3948,10.484,10.3481,10.484,2407942.0622179,0
+LLY.US,D,19931228,000000,10.4621,10.5463,10.4175,10.5284,2541027.3888815,0
+LLY.US,D,19931229,000000,10.5067,10.5284,10.3948,10.4333,3225060.267249,0
+LLY.US,D,19931230,000000,10.3948,10.484,10.3244,10.484,4310607.2728605,0
+LLY.US,D,19931231,000000,10.484,10.484,10.3948,10.4175,2186883.8812896,0
+LLY.US,D,19940103,000000,10.3948,10.4175,10.3244,10.4175,2359441.8642122,0
+LLY.US,D,19940104,000000,10.3948,10.4175,10.3076,10.3709,1652852.7496454,0
+LLY.US,D,19940105,000000,10.3948,10.484,10.2867,10.2867,3933344.2540725,0
+LLY.US,D,19940106,000000,10.3481,10.3481,10.2015,10.2015,2838778.7917948,0
+LLY.US,D,19940107,000000,10.2015,10.266,10.1481,10.2184,2454182.0940634,0
+LLY.US,D,19940110,000000,10.1481,10.3481,10.0877,10.3481,1829358.7048112,0
+LLY.US,D,19940111,000000,10.3244,10.3244,10.2442,10.2867,2796479.6660188,0
+LLY.US,D,19940112,000000,10.2867,10.3076,10.1698,10.2442,2343087.7096959,0
+LLY.US,D,19940113,000000,10.1698,10.266,10.1698,10.2184,2507751.7670386,0
+LLY.US,D,19940114,000000,10.2015,10.4333,10.1084,10.3481,3686349.1775117,0
+LLY.US,D,19940117,000000,10.3076,10.5463,10.3076,10.5067,3620363.2277294,0
+LLY.US,D,19940118,000000,10.8098,10.8514,10.7236,10.791,8170078.7177448,0
+LLY.US,D,19940119,000000,10.791,10.791,10.4175,10.5067,6002930.6598581,0
+LLY.US,D,19940120,000000,10.4621,10.5671,10.3709,10.5284,4999713.664011,0
+LLY.US,D,19940121,000000,10.5284,10.5889,10.484,10.5463,3748944.373327,0
+LLY.US,D,19940124,000000,10.5067,10.5671,10.3076,10.3709,3272428.8679945,0
+LLY.US,D,19940125,000000,10.3244,10.4333,10.3076,10.3709,4815316.8116257,0
+LLY.US,D,19940126,000000,10.3481,10.5067,10.3244,10.484,2266397.5160712,0
+LLY.US,D,19940127,000000,10.5067,10.5067,10.3076,10.3948,2094402.8081452,0
+LLY.US,D,19940128,000000,10.4175,10.5067,10.3481,10.484,1695143.7997942,0
+LLY.US,D,19940131,000000,10.5067,10.5067,10.4175,10.5067,1663566.0785683,0
+LLY.US,D,19940201,000000,10.5067,10.5463,10.4621,10.484,2044211.7756963,0
+LLY.US,D,19940202,000000,10.484,10.5463,10.4621,10.5463,1743642.9883465,0
+LLY.US,D,19940203,000000,10.5463,10.5671,10.266,10.5671,3715669.7609375,0
+LLY.US,D,19940204,000000,10.5284,10.5463,10.3244,10.3948,2390455.300988,0
+LLY.US,D,19940207,000000,10.3481,10.3948,10.3076,10.3481,2067334.3152525,0
+LLY.US,D,19940208,000000,10.3709,10.3948,10.2015,10.2867,2833700.2317447,0
+LLY.US,D,19940209,000000,10.1698,10.2442,10.1084,10.1302,2506627.2359522,0
+LLY.US,D,19940210,000000,10.1302,10.2015,10.0421,10.0421,2395528.8137711,0
+LLY.US,D,19940211,000000,10.0212,10.0678,9.8479,9.94997,1763373.7644823,0
+LLY.US,D,19940214,000000,9.98166,10.0877,9.88753,10.0015,2305868.1534234,0
+LLY.US,D,19940215,000000,10.0678,10.1302,9.98166,10.0015,2620535.9763961,0
+LLY.US,D,19940216,000000,10.0015,10.1084,10.0015,10.0015,1370327.9418018,0
+LLY.US,D,19940217,000000,10.0877,10.1084,9.82512,9.82512,1975413.4887444,0
+LLY.US,D,19940218,000000,9.82512,9.82512,9.46949,9.60421,2482942.4308528,0
+LLY.US,D,19940222,000000,9.62304,9.6904,9.60421,9.64681,1356793.1906287,0
+LLY.US,D,19940223,000000,9.64681,10.0877,9.62304,10.0421,3025995.0475234,0
+LLY.US,D,19940224,000000,9.93509,9.94997,9.71615,9.80234,2056615.9390624,0
+LLY.US,D,19940225,000000,9.75875,9.8697,9.6686,9.8697,2380869.5315116,0
+LLY.US,D,19940228,000000,9.8697,9.88753,9.6686,9.71615,1320708.2599767,0
+LLY.US,D,19940301,000000,9.6904,9.8479,9.5626,9.8479,2337451.9313695,0
+LLY.US,D,19940302,000000,9.80234,9.90734,9.73893,9.88753,3807587.5590853,0
+LLY.US,D,19940303,000000,9.88753,9.88753,9.71615,9.75875,1127840.0746673,0
+LLY.US,D,19940304,000000,9.71615,9.73893,9.46949,9.46949,2519031.3993185,0
+LLY.US,D,19940307,000000,9.49821,9.51902,9.20707,9.20707,5227542.2488861,0
+LLY.US,D,19940308,000000,9.20707,9.38478,9.14327,9.34089,4161731.0666773,0
+LLY.US,D,19940309,000000,9.29889,9.46949,9.25729,9.42589,3739357.5943971,0
+LLY.US,D,19940310,000000,9.34089,9.40747,9.14327,9.14327,4463995.7357372,0
+LLY.US,D,19940311,000000,9.16624,9.34089,9.03816,9.07818,4363050.3958427,0
+LLY.US,D,19940314,000000,9.10037,9.12246,9.05817,9.07818,3735969.8687903,0
+LLY.US,D,19940315,000000,9.10037,9.16624,8.98833,8.98833,2208311.5485889,0
+LLY.US,D,19940316,000000,9.01626,9.03816,8.92365,8.98833,1757173.701706,0
+LLY.US,D,19940317,000000,8.98833,9.18349,8.94435,9.16624,3395926.4062749,0
+LLY.US,D,19940318,000000,9.14327,9.42589,9.07818,9.38478,6543166.9015457,0
+LLY.US,D,19940321,000000,9.29889,9.8479,9.27938,9.8479,5640329.9516897,0
+LLY.US,D,19940322,000000,9.73893,9.73893,9.38478,9.38478,3920938.0717995,0
+LLY.US,D,19940323,000000,9.40747,9.42589,9.25729,9.29889,2793097.9971323,0
+LLY.US,D,19940324,000000,9.34089,9.42589,9.234,9.27938,2750804.9280767,0
+LLY.US,D,19940325,000000,9.29889,9.38478,9.14327,9.14327,1542885.9247243,0
+LLY.US,D,19940328,000000,9.10037,9.12246,9.05817,9.05817,2522417.1060186,0
+LLY.US,D,19940329,000000,9.05817,9.16624,8.92365,8.94435,2334068.2435762,0
+LLY.US,D,19940330,000000,8.94435,8.98833,8.72195,8.72195,4007216.0538074,0
+LLY.US,D,19940331,000000,8.75404,8.77445,8.50411,8.75404,7783793.2044771,0
+LLY.US,D,19940404,000000,8.59634,8.72195,8.53472,8.66152,2482375.1180425,0
+LLY.US,D,19940405,000000,8.75404,8.77445,8.68341,8.70541,2564713.2034344,0
+LLY.US,D,19940406,000000,8.75404,8.75404,8.68341,8.68341,2841593.147871,0
+LLY.US,D,19940407,000000,8.68341,8.85657,8.59634,8.77445,1944392.9857948,0
+LLY.US,D,19940408,000000,8.72195,8.72195,8.50411,8.53472,1900412.1106561,0
+LLY.US,D,19940411,000000,8.50411,8.68341,8.50411,8.55463,2468277.0918729,0
+LLY.US,D,19940412,000000,8.59634,8.59634,8.46191,8.48361,2285003.7611205,0
+LLY.US,D,19940413,000000,8.50411,8.53472,8.35482,8.41971,2563020.3500844,0
+LLY.US,D,19940414,000000,8.37543,8.44169,8.31351,8.33372,3046862.4681865,0
+LLY.US,D,19940415,000000,8.33372,8.44169,8.2932,8.33372,2319965.1701396,0
+LLY.US,D,19940418,000000,8.33372,8.55463,8.27071,8.55463,3961538.2875051,0
+LLY.US,D,19940419,000000,8.55463,8.61704,8.41971,8.55463,2836522.6634481,0
+LLY.US,D,19940420,000000,8.55463,8.59634,8.41971,8.46191,5307618.1492109,0
+LLY.US,D,19940421,000000,8.55463,8.81715,8.46191,8.81715,6278125.8265718,0
+LLY.US,D,19940422,000000,8.85657,8.92365,8.81715,8.85657,2266960.7910677,0
+LLY.US,D,19940425,000000,8.85657,8.90313,8.79644,8.85657,2103988.5776216,0
+LLY.US,D,19940426,000000,8.77445,8.81715,8.66152,8.75404,3786157.8728791,0
+LLY.US,D,19940428,000000,8.77445,8.83864,8.66152,8.72195,3236334.8522617,0
+LLY.US,D,19940429,000000,8.72195,8.77445,8.59634,8.63863,4644447.6442395,0
+LLY.US,D,19940502,000000,8.70541,9.07818,8.63863,9.05817,7581342.2780515,0
+LLY.US,D,19940503,000000,9.14327,9.32029,9.14327,9.29889,9495284.0926138,0
+LLY.US,D,19940504,000000,9.46949,9.46949,9.36219,9.40747,5254046.4573288,0
+LLY.US,D,19940505,000000,9.42589,9.49821,9.32029,9.34089,2892915.7775802,0
+LLY.US,D,19940506,000000,9.234,9.36219,9.18349,9.234,1840070.0148274,0
+LLY.US,D,19940509,000000,9.20707,9.34089,9.12246,9.32029,3045171.6337432,0
+LLY.US,D,19940510,000000,9.34089,9.45561,9.34089,9.40747,3619799.9527329,0
+LLY.US,D,19940511,000000,9.42589,9.49821,9.40747,9.42589,2691030.1450581,0
+LLY.US,D,19940512,000000,9.49821,9.51902,9.42589,9.51902,3019790.9469335,0
+LLY.US,D,19940513,000000,9.49821,9.51902,9.38478,9.49821,2662829.0454516,0
+LLY.US,D,19940516,000000,9.42589,9.58439,9.38478,9.5626,1584051.4343334,0
+LLY.US,D,19940517,000000,9.58439,9.73893,9.53982,9.73893,2706817.9962177,0
+LLY.US,D,19940518,000000,9.6904,9.80234,9.64681,9.80234,1566006.4453739,0
+LLY.US,D,19940519,000000,9.80234,9.80234,9.75875,9.80234,1652852.7496454,0
+LLY.US,D,19940520,000000,9.71615,9.73893,9.64681,9.6686,2091581.3858952,0
+LLY.US,D,19940523,000000,9.64681,9.6904,9.58439,9.6904,1589694.2788336,0
+LLY.US,D,19940524,000000,9.6686,9.78153,9.60421,9.75875,1740820.5566431,0
+LLY.US,D,19940525,000000,9.73893,9.8479,9.6686,9.8479,2275982.2760942,0
+LLY.US,D,19940526,000000,9.8697,10.1084,9.82512,10.0678,3400999.919058,0
+LLY.US,D,19940527,000000,9.94997,10.2184,9.94997,10.1302,3430888.8247473,0
+LLY.US,D,19940531,000000,10.0877,10.1084,10.0421,10.0421,2401174.6866313,0
+LLY.US,D,19940601,000000,10.0421,10.0678,9.88753,9.90734,3176564.1070568,0
+LLY.US,D,19940602,000000,9.90734,10.0015,9.8697,9.94997,2186883.8812896,0
+LLY.US,D,19940603,000000,9.98166,10.0877,9.94997,10.0421,1776352.3068326,0
+LLY.US,D,19940606,000000,10.0421,10.0421,9.73893,9.73893,1750974.648383,0
+LLY.US,D,19940607,000000,9.64681,9.73893,9.62304,9.71615,1475214.1877659,0
+LLY.US,D,19940608,000000,9.73893,9.75875,9.58439,9.64681,1906050.9173427,0
+LLY.US,D,19940609,000000,9.80234,10.0015,9.78153,10.0015,3248747.0912552,0
+LLY.US,D,19940610,000000,9.98166,10.0421,9.93509,10.0212,2494221.0536793,0
+LLY.US,D,19940613,000000,10.0015,10.0421,9.98166,10.0421,1251337.6129477,0
+LLY.US,D,19940614,000000,10.0421,10.3244,10.0421,10.3076,3785033.3417927,0
+LLY.US,D,19940615,000000,10.1698,10.266,10.0015,10.0678,1754915.5544525,0
+LLY.US,D,19940616,000000,10.0421,10.0421,9.98166,10.0015,1476911.0789295,0
+LLY.US,D,19940617,000000,10.0212,10.1084,9.94997,9.94997,4020750.8049806,0
+LLY.US,D,19940620,000000,9.94997,10.0877,9.93509,10.0421,1668076.3163548,0
+LLY.US,D,19940621,000000,10.1302,10.2015,9.98166,10.1084,3737098.4376903,0
+LLY.US,D,19940622,000000,10.0877,10.1084,9.93509,9.98166,2324480.4551931,0
+LLY.US,D,19940623,000000,9.98166,10.0678,9.90734,10.0421,1479163.1694625,0
+LLY.US,D,19940624,000000,10.0421,10.0421,9.94997,10.0212,2152480.7000001,0
+LLY.US,D,19940627,000000,10.0212,10.1698,10.0015,10.1481,2407374.7494078,0
+LLY.US,D,19940628,000000,10.1302,10.1481,10.0678,10.0877,2227484.0969952,0
+LLY.US,D,19940629,000000,10.0678,10.1698,9.98166,10.0015,2419781.9411341,0
+LLY.US,D,19940630,000000,10.0015,10.0421,9.93509,9.98166,2111883.5126547,0
+LLY.US,D,19940701,000000,10.0678,10.0678,9.93509,9.94997,1532170.5768946,0
+LLY.US,D,19940705,000000,9.94997,10.0015,9.93509,9.98166,2341398.8941595,0
+LLY.US,D,19940706,000000,9.94997,10.0877,9.94997,10.0877,2285003.7611205,0
+LLY.US,D,19940707,000000,10.0678,10.1084,10.0212,10.0421,1630296.513446,0
+LLY.US,D,19940708,000000,10.0015,10.0678,10.0015,10.0678,1660181.3813217,0
+LLY.US,D,19940711,000000,9.42589,9.45561,8.70541,8.77445,25484117.423855,0
+LLY.US,D,19940712,000000,8.70541,8.75404,8.39841,8.48361,17553144.904358,0
+LLY.US,D,19940713,000000,8.48361,8.70541,8.41971,8.70541,19874802.927847,0
+LLY.US,D,19940714,000000,8.75404,8.92365,8.63863,8.87986,12432745.029783,0
+LLY.US,D,19940715,000000,8.94435,9.10037,8.79644,8.85657,12763770.035632,0
+LLY.US,D,19940718,000000,8.85657,8.85657,8.68341,8.70541,5529239.6051358,0
+LLY.US,D,19940719,000000,8.66152,8.70541,8.55463,8.57504,3966616.8475552,0
+LLY.US,D,19940720,000000,8.61704,8.61704,8.44169,8.53472,6422483.7193414,0
+LLY.US,D,19940721,000000,8.57504,8.57504,8.37543,8.41971,7257655.9984126,0
+LLY.US,D,19940722,000000,8.37543,8.48361,8.2932,8.37543,7149377.9890281,0
+LLY.US,D,19940725,000000,8.35482,8.48361,8.31351,8.41971,5601417.5420672,0
+LLY.US,D,19940726,000000,8.39841,8.55463,8.31351,8.44169,5813451.209609,0
+LLY.US,D,19940727,000000,8.41971,8.46191,8.37543,8.39841,4419441.4910678,0
+LLY.US,D,19940728,000000,8.39841,8.53472,8.39841,8.50411,2927873.1487857,0
+LLY.US,D,19940729,000000,8.55463,8.63863,8.48361,8.53472,3019790.9469335,0
+LLY.US,D,19940801,000000,8.53472,8.57504,8.46191,8.48361,2567529.5784175,0
+LLY.US,D,19940802,000000,8.48361,8.77445,8.39841,8.75404,3208144.8566428,0
+LLY.US,D,19940803,000000,8.77445,8.77445,8.68341,8.72195,6333389.3623505,0
+LLY.US,D,19940804,000000,8.70541,8.72195,8.59634,8.66152,1886313.0750331,0
+LLY.US,D,19940805,000000,8.66152,8.90313,8.63863,8.77445,4436363.9678478,0
+LLY.US,D,19940808,000000,8.75404,8.79644,8.66152,8.79644,2880507.5764004,0
+LLY.US,D,19940809,000000,8.75404,8.77445,8.53472,8.55463,5344269.3832198,0
+LLY.US,D,19940810,000000,8.57504,8.90313,8.57504,8.87986,9954883.1778869,0
+LLY.US,D,19940811,000000,8.87986,9.25729,8.85657,9.20707,10562791.156533,0
+LLY.US,D,19940812,000000,9.29889,9.64681,9.16624,9.29889,22228039.682017,0
+LLY.US,D,19940815,000000,9.29889,9.40747,9.20707,9.29889,5845595.2341917,0
+LLY.US,D,19940816,000000,9.40747,9.5626,9.36219,9.5626,9682510.4428765,0
+LLY.US,D,19940817,000000,9.58439,10.1698,9.5626,10.0877,12658880.761308,0
+LLY.US,D,19940818,000000,10.0212,10.1084,9.8697,10.0212,7910107.1177407,0
+LLY.US,D,19940819,000000,10.0421,10.1481,9.8697,10.0421,7843564.9591355,0
+LLY.US,D,19940822,000000,9.8697,9.90734,9.73893,9.80234,5438449.3664346,0
+LLY.US,D,19940823,000000,9.8479,9.88753,9.80234,9.80234,4977721.7122616,0
+LLY.US,D,19940824,000000,9.80234,9.88753,9.73893,9.8697,3607399.8271802,0
+LLY.US,D,19940825,000000,9.8697,9.88753,9.73893,9.78153,3723561.6676105,0
+LLY.US,D,19940826,000000,9.80234,9.80234,9.71615,9.75875,2994983.6296545,0
+LLY.US,D,19940829,000000,9.75875,9.8697,9.75875,9.80234,3748944.373327,0
+LLY.US,D,19940830,000000,9.80234,9.82512,9.6904,9.78153,2366774.533702,0
+LLY.US,D,19940831,000000,9.73893,10.1084,9.73893,10.0015,5702358.8441483,0
+LLY.US,D,19940901,000000,9.90734,10.0877,9.88753,9.95683,4712115.3433843,0
+LLY.US,D,19940902,000000,10.0015,10.0015,9.8697,9.90734,2214516.6586324,0
+LLY.US,D,19940906,000000,9.90734,9.90734,9.80234,9.8697,2685951.5850079,0
+LLY.US,D,19940907,000000,9.8479,9.90734,9.80234,9.82512,2429370.7389707,0
+LLY.US,D,19940908,000000,9.82512,9.8697,9.78153,9.80234,2875991.2818935,0
+LLY.US,D,19940909,000000,9.80234,10.0015,9.80234,9.8697,4288611.2832975,0
+LLY.US,D,19940912,000000,9.82512,9.90734,9.82512,9.88753,1890825.3317264,0
+LLY.US,D,19940913,000000,9.88753,9.93509,9.8479,9.88753,1364685.0973017,0
+LLY.US,D,19940914,000000,9.88753,9.88753,9.75875,9.82512,2230308.5476054,0
+LLY.US,D,19940915,000000,9.82512,9.88753,9.80234,9.88753,2206619.7046924,0
+LLY.US,D,19940916,000000,9.88753,9.88753,9.80234,9.82512,4351208.4980195,0
+LLY.US,D,19940919,000000,9.88753,10.3076,9.88753,10.2442,6107259.6875459,0
+LLY.US,D,19940920,000000,10.0877,10.3948,10.0877,10.1084,7462356.9964644,0
+LLY.US,D,19940921,000000,10.266,10.3481,10.0877,10.1084,6284890.1737982,0
+LLY.US,D,19940922,000000,10.1698,10.2015,10.0015,10.0877,3125239.4584407,0
+LLY.US,D,19940923,000000,10.0877,10.1084,9.95683,10.0421,2200417.6230093,0
+LLY.US,D,19940926,000000,10.0678,10.0678,9.8479,9.90734,4177520.9367435,0
+LLY.US,D,19940927,000000,9.93509,10.2015,9.88753,10.1302,4103646.1086485,0
+LLY.US,D,19940928,000000,10.1302,10.2015,10.0015,10.1084,5133366.3034849,0
+LLY.US,D,19940929,000000,10.1481,10.1698,10.0678,10.1084,1876726.2961034,0
+LLY.US,D,19940930,000000,10.1302,10.2184,10.1084,10.1481,3866237.8110174,0
+LLY.US,D,19941003,000000,10.1481,10.2442,10.1084,10.2015,3897817.55115,0
+LLY.US,D,19941004,000000,10.1698,10.2184,10.1084,10.1698,3922069.6690597,0
+LLY.US,D,19941005,000000,10.1302,10.2442,10.0678,10.2184,4895395.7403106,0
+LLY.US,D,19941006,000000,10.2015,10.3481,10.1698,10.2867,4920204.067043,0
+LLY.US,D,19941007,000000,10.266,10.2867,10.1481,10.1698,4023006.9333271,0
+LLY.US,D,19941010,000000,10.2015,10.2015,10.1481,10.1698,3220548.0105556,0
+LLY.US,D,19941011,000000,10.1698,10.266,10.1481,10.2442,4310607.2728605,0
+LLY.US,D,19941012,000000,10.2015,10.3709,10.2015,10.266,3150056.8702539,0
+LLY.US,D,19941013,000000,10.2867,10.3709,10.2442,10.3481,7598820.9636542,0
+LLY.US,D,19941014,000000,10.3244,10.3244,10.2184,10.3076,2230308.5476054,0
+LLY.US,D,19941017,000000,10.266,10.3076,10.266,10.2867,1265437.6580241,0
+LLY.US,D,19941018,000000,10.1302,10.3709,10.1084,10.3244,3051367.6587058,0
+LLY.US,D,19941019,000000,10.3076,10.5284,10.2867,10.484,4204023.1262794,0
+LLY.US,D,19941020,000000,10.484,10.5463,10.3948,10.484,3632212.1917264,0
+LLY.US,D,19941021,000000,10.4393,10.5463,10.3709,10.5067,4967008.3833386,0
+LLY.US,D,19941024,000000,10.5067,10.6315,10.5067,10.5463,4320758.3362404,0
+LLY.US,D,19941025,000000,10.3948,10.6553,10.3481,10.6107,7946201.1334734,0
+LLY.US,D,19941026,000000,10.4621,10.5463,10.3076,10.5284,8026839.2993414,0
+LLY.US,D,19941027,000000,10.5463,10.684,10.4621,10.6107,4731857.2235075,0
+LLY.US,D,19941028,000000,10.6315,10.684,10.5889,10.6553,4254217.1870886,0
+LLY.US,D,19941031,000000,10.6553,10.9663,10.6107,10.8742,4299892.9344841,0
+LLY.US,D,19941101,000000,10.8287,10.8514,10.7692,10.8287,3510402.4595289,0
+LLY.US,D,19941102,000000,10.8742,11.1376,10.8287,11.0525,7338862.4865443,0
+LLY.US,D,19941103,000000,11.0317,11.2932,10.988,11.2932,5726610.9620579,0
+LLY.US,D,19941104,000000,11.2278,11.2932,10.9663,10.9663,4469067.2296134,0
+LLY.US,D,19941107,000000,11.009,11.1646,10.9663,11.0922,3653076.5840291,0
+LLY.US,D,19941108,000000,10.9663,11.1376,10.9663,11.0714,5855187.0603884,0
+LLY.US,D,19941109,000000,11.2278,11.3576,11.1646,11.2932,8546211.1487261,0
+LLY.US,D,19941110,000000,11.3794,11.4468,11.315,11.3576,5203288.1120696,0
+LLY.US,D,19941111,000000,11.315,11.3576,11.1646,11.1646,4136923.7493981,0
+LLY.US,D,19941114,000000,11.1139,11.2278,11.0317,11.2278,3291043.188671,0
+LLY.US,D,19941115,000000,11.1139,11.2705,11.0714,11.1139,4197822.0540498,0
+LLY.US,D,19941116,000000,11.0714,11.1646,11.0714,11.1376,2509445.6298421,0
+LLY.US,D,19941117,000000,11.1376,11.1376,10.8742,10.9663,4926974.4709898,0
+LLY.US,D,19941118,000000,10.9237,10.9663,10.8514,10.8742,3919248.2468097,0
+LLY.US,D,19941121,000000,10.8742,10.9019,10.791,10.8098,2370157.2120419,0
+LLY.US,D,19941122,000000,10.6553,10.7236,10.5284,10.5671,2058312.8302261,0
+LLY.US,D,19941123,000000,10.3481,10.3481,10.1302,10.2867,5914957.8055933,0
+LLY.US,D,19941125,000000,10.3076,10.4175,10.2867,10.3948,1138556.4319504,0
+LLY.US,D,19941128,000000,10.3244,10.684,10.3244,10.5463,2238197.4259181,0
+LLY.US,D,19941129,000000,10.5067,10.791,10.5067,10.7236,3742739.2632836,0
+LLY.US,D,19941130,000000,10.7474,11.2932,10.7236,10.988,6514410.6025699,0
+LLY.US,D,19941201,000000,10.988,11.2278,10.8514,10.9237,4392375.017082,0
+LLY.US,D,19941202,000000,10.8287,10.9237,10.684,10.8287,2653245.2948821,0
+LLY.US,D,19941205,000000,10.8514,10.9237,10.8098,10.9237,2560762.2028308,0
+LLY.US,D,19941206,000000,10.988,11.1376,10.9446,11.0922,3767553.6467365,0
+LLY.US,D,19941207,000000,11.009,11.1139,10.9446,11.1139,2286697.6239239,0
+LLY.US,D,19941208,000000,11.0922,11.1139,10.8742,10.9446,2566967.3128743,0
+LLY.US,D,19941209,000000,10.9019,10.9663,10.7474,10.8098,2581629.6234938,0
+LLY.US,D,19941212,000000,10.7236,11.0317,10.7236,10.988,2533132.4538483,0
+LLY.US,D,19941213,000000,11.009,11.009,10.7692,10.791,2117518.2815276,0
+LLY.US,D,19941214,000000,10.7474,10.9019,10.7236,10.9019,2903062.8031464,0
+LLY.US,D,19941215,000000,10.8742,10.9019,10.7692,10.791,1423900.6431372,0
+LLY.US,D,19941216,000000,10.8287,10.9237,10.791,10.9019,4661929.3582024,0
+LLY.US,D,19941219,000000,10.8514,11.0317,10.8287,11.009,2257370.9837777,0
+LLY.US,D,19941220,000000,11.0317,11.3576,11.009,11.315,5201035.0120832,0
+LLY.US,D,19941221,000000,11.315,11.4468,11.2705,11.4468,5115884.5895219,0
+LLY.US,D,19941222,000000,11.4062,11.4062,11.1376,11.1376,3672248.1229819,0
+LLY.US,D,19941223,000000,11.2278,11.5122,11.206,11.4468,2609825.6758333,0
+LLY.US,D,19941227,000000,11.4903,11.5548,11.4666,11.5122,2094402.8081452,0
+LLY.US,D,19941228,000000,11.5359,11.5359,11.4468,11.4903,2490833.3280724,0
+LLY.US,D,19941229,000000,11.4666,11.4903,11.4468,11.4666,1829923.9987145,0
+LLY.US,D,19941230,000000,11.4468,11.6182,11.4468,11.5122,2357187.7547723,0
+LLY.US,D,19950103,000000,11.5122,11.5122,11.3794,11.4468,2374667.4498285,0
+LLY.US,D,19950104,000000,11.427,11.4468,11.3339,11.427,2285003.7611205,0
+LLY.US,D,19950105,000000,11.427,11.4666,11.3794,11.4666,2164889.9106334,0
+LLY.US,D,19950106,000000,11.427,11.4468,11.3794,11.427,2499857.841459,0
+LLY.US,D,19950109,000000,11.4062,11.427,11.2705,11.3576,4411547.5654882,0
+LLY.US,D,19950110,000000,11.3339,11.3576,11.1883,11.1883,2750804.9280767,0
+LLY.US,D,19950111,000000,11.206,11.206,11.0317,11.0922,4301583.7689273,0
+LLY.US,D,19950112,000000,11.0525,11.0922,11.0317,11.0525,2396660.4110313,0
+LLY.US,D,19950113,000000,11.0714,11.0922,10.9663,11.0317,2167710.32343,0
+LLY.US,D,19950116,000000,11.0714,11.3339,11.0525,11.2705,2731627.3324035,0
+LLY.US,D,19950117,000000,11.2278,11.4062,11.2278,11.4062,2816784.8211386,0
+LLY.US,D,19950118,000000,11.427,11.5122,11.4062,11.4468,2965654.9706014,0
+LLY.US,D,19950119,000000,11.427,11.4468,11.3576,11.427,2266397.5160712,0
+LLY.US,D,19950120,000000,11.427,11.427,11.3339,11.427,2509445.6298421,0
+LLY.US,D,19950123,000000,11.3794,11.5359,11.2932,11.5359,5208368.6910265,0
+LLY.US,D,19950124,000000,11.5122,11.5122,11.315,11.315,2407942.0622179,0
+LLY.US,D,19950125,000000,11.2932,11.3794,11.1883,11.2278,3522810.6607087,0
+LLY.US,D,19950126,000000,11.2705,11.315,11.2278,11.315,1992895.2027074,0
+LLY.US,D,19950127,000000,11.3339,11.3576,11.2278,11.315,2072408.837489,0
+LLY.US,D,19950130,000000,11.2705,11.5122,11.2705,11.4666,2338579.4908162,0
+LLY.US,D,19950131,000000,11.4468,11.5548,11.427,11.5548,2350983.6541824,0
+LLY.US,D,19950201,000000,11.5964,11.6399,11.5122,11.5122,5554614.2352251,0
+LLY.US,D,19950202,000000,11.4903,11.5548,11.4903,11.5359,2828626.7189615,0
+LLY.US,D,19950203,000000,11.5548,11.6182,11.5359,11.5964,2484070.9997529,0
+LLY.US,D,19950206,000000,11.5766,11.7728,11.5766,11.6905,2919418.9765695,0
+LLY.US,D,19950207,000000,11.7133,11.7509,11.6399,11.6399,1977106.3420946,0
+LLY.US,D,19950208,000000,11.6399,11.7133,11.6399,11.6905,1721650.0271437,0
+LLY.US,D,19950209,000000,11.5359,11.6182,11.4062,11.5122,4572831.9728513,0
+LLY.US,D,19950210,000000,11.5548,11.5548,11.315,11.3576,1845145.5465173,0
+LLY.US,D,19950213,000000,11.315,11.427,11.315,11.3794,2896294.4181064,0
+LLY.US,D,19950214,000000,11.4062,11.4666,11.1883,11.2705,4820391.3338621,0
+LLY.US,D,19950215,000000,11.2517,11.3339,11.1883,11.3339,6093723.9269195,0
+LLY.US,D,19950216,000000,11.3339,11.3339,11.206,11.2705,3033892.0014634,0
+LLY.US,D,19950217,000000,11.2705,11.3576,11.2517,11.2932,3452316.4920468,0
+LLY.US,D,19950221,000000,11.3339,11.3339,11.2278,11.2705,1973715.5881274,0
+LLY.US,D,19950222,000000,11.2278,11.5122,11.206,11.4468,3711157.5042442,0
+LLY.US,D,19950223,000000,11.5359,11.5359,11.427,11.4903,3739357.5943971,0
+LLY.US,D,19950224,000000,11.5359,11.6677,11.5122,11.6677,3395926.4062749,0
+LLY.US,D,19950227,000000,11.6677,11.6756,11.6182,11.6182,2662829.0454516,0
+LLY.US,D,19950228,000000,11.6399,11.7509,11.5964,11.7509,2784636.7587423,0
+LLY.US,D,19950301,000000,11.7728,11.9302,11.7509,11.8886,3611907.0366064,0
+LLY.US,D,19950302,000000,11.8371,11.8609,11.6905,11.7509,3276939.1057809,0
+LLY.US,D,19950303,000000,11.7331,11.7509,11.6677,11.7509,2129925.4732541,0
+LLY.US,D,19950306,000000,11.7331,11.9955,11.6677,11.9955,3015281.7186004,0
+LLY.US,D,19950307,000000,11.9541,12.0155,11.8162,11.8609,3724693.2648707,0
+LLY.US,D,19950308,000000,11.9541,11.9541,11.8886,11.9541,2103988.5776216,0
+LLY.US,D,19950309,000000,11.9955,12.0155,11.7955,11.7955,3146674.191914,0
+LLY.US,D,19950310,000000,11.7955,11.9541,11.7728,11.9541,3128631.2218612,0
+LLY.US,D,19950313,000000,11.9541,12.0155,11.9302,11.9302,2625609.4891791,0
+LLY.US,D,19950314,000000,12.057,12.1056,12.0155,12.0342,2047030.169586,0
+LLY.US,D,19950315,000000,12.0155,12.0155,11.9094,11.9541,3274122.7307979,0
+LLY.US,D,19950316,000000,11.9541,12.0342,11.9302,11.9955,1503408.2211985,0
+LLY.US,D,19950317,000000,12.0342,12.1719,12.0155,12.0798,3964921.9752984,0
+LLY.US,D,19950320,000000,12.1056,12.1224,12.057,12.1056,1215813.9383854,0
+LLY.US,D,19950321,000000,12.1056,12.1918,12.0798,12.1531,1574466.6743104,0
+LLY.US,D,19950322,000000,12.4107,12.4107,12.3185,12.3731,5742958.0504004,0
+LLY.US,D,19950323,000000,12.4107,12.6028,12.3898,12.59,5660067.7939994,0
+LLY.US,D,19950324,000000,12.7802,12.9595,12.7208,12.9169,8858618.8055385,0
+LLY.US,D,19950327,000000,13.221,13.4846,13.221,13.4598,9076296.3270338,0
+LLY.US,D,19950328,000000,13.4003,13.4182,13.2419,13.3072,3980148.5703682,0
+LLY.US,D,19950329,000000,13.3339,13.4419,13.1379,13.2854,6218349.0246465,0
+LLY.US,D,19950330,000000,13.2854,13.2854,12.8772,12.8991,4902721.3436268,0
+LLY.US,D,19950331,000000,12.7208,12.8544,12.6336,12.8247,3787849.7167757,0
+LLY.US,D,19950403,000000,12.8247,13.0447,12.8247,12.9803,4032028.4183535,0
+LLY.US,D,19950404,000000,13.0229,13.2854,12.9803,13.2854,4593125.0145303,0
+LLY.US,D,19950405,000000,13.2002,13.221,13.0724,13.0724,2843288.0201279,0
+LLY.US,D,19950406,000000,13.116,13.1379,12.999,13.0724,3007947.0302037,0
+LLY.US,D,19950407,000000,13.116,13.1379,13.0229,13.0724,1937628.6385685,0
+LLY.US,D,19950410,000000,13.0873,13.2002,13.0724,13.1606,2226355.5280952,0
+LLY.US,D,19950411,000000,13.1606,13.2419,13.1379,13.221,2060001.6457625,0
+LLY.US,D,19950412,000000,13.2636,13.4598,13.2636,13.4419,3751763.7766702,0
+LLY.US,D,19950413,000000,13.5063,13.641,13.4598,13.641,2053234.270176,0
+LLY.US,D,19950417,000000,13.6806,13.9214,13.5955,13.641,3454010.3548502,0
+LLY.US,D,19950418,000000,13.6639,13.6639,13.2002,13.3339,3873568.4616005,0
+LLY.US,D,19950419,000000,13.3072,13.3339,12.9376,12.9595,5946539.5646328,0
+LLY.US,D,19950420,000000,12.999,13.0447,12.8991,12.9595,3344047.5677427,0
+LLY.US,D,19950421,000000,13.0724,13.2002,12.9803,13.1379,3632776.4761763,0
+LLY.US,D,19950424,000000,13.1813,13.4598,13.1813,13.3577,2700051.6300845,0
+LLY.US,D,19950425,000000,12.9803,13.0447,12.8544,12.8772,7833417.9335692,0
+LLY.US,D,19950426,000000,12.9169,12.9169,12.5643,12.5643,7264988.6679025,0
+LLY.US,D,19950427,000000,12.5643,12.8544,12.5643,12.7208,7581908.5814084,0
+LLY.US,D,19950428,000000,12.8991,13.1379,12.8247,13.116,4752723.6347172,0
+LLY.US,D,19950501,000000,13.0724,13.1813,13.0447,13.0873,3628263.2100296,0
+LLY.US,D,19950502,000000,13.0447,13.1606,13.0447,13.1379,1886313.0750331,0
+LLY.US,D,19950503,000000,13.1606,13.4182,13.1606,13.4182,3152878.2925039,0
+LLY.US,D,19950504,000000,13.4598,13.4846,13.3072,13.3339,3897817.55115,0
+LLY.US,D,19950505,000000,13.3339,13.3577,13.0229,13.116,3507582.0467323,0
+LLY.US,D,19950508,000000,13.0724,13.1606,12.999,13.0873,1439686.47539,0
+LLY.US,D,19950509,000000,12.9595,12.999,12.7802,12.8544,2515645.6926184,0
+LLY.US,D,19950510,000000,12.8991,12.9595,12.697,12.8247,3322056.6254468,0
+LLY.US,D,19950511,000000,12.7396,12.8544,12.6751,12.7802,1320708.2599767,0
+LLY.US,D,19950512,000000,12.7802,12.8247,12.2383,12.4325,8036991.3721744,0
+LLY.US,D,19950515,000000,12.4325,12.4543,12.1531,12.2383,7283592.8940451,0
+LLY.US,D,19950516,000000,12.2799,12.4107,12.1918,12.2997,7083404.1526867,0
+LLY.US,D,19950517,000000,12.4107,12.59,12.3898,12.5414,3567925.1520144,0
+LLY.US,D,19950518,000000,12.4107,12.5207,12.3731,12.4781,4505156.1980791,0
+LLY.US,D,19950519,000000,12.4325,12.697,12.4325,12.6534,3833529.5019849,0
+LLY.US,D,19950522,000000,12.6028,12.7208,12.6028,12.6534,2390455.300988,0
+LLY.US,D,19950523,000000,12.6534,12.8544,12.6336,12.8,3903455.3483832,0
+LLY.US,D,19950524,000000,13.0724,13.0724,12.8,12.9169,3209836.7005394,0
+LLY.US,D,19950525,000000,12.9376,13.116,12.8544,12.8544,3457396.0615503,0
+LLY.US,D,19950526,000000,12.8544,12.9376,12.8247,12.8772,4306660.3100707,0
+LLY.US,D,19950530,000000,12.8544,12.8772,12.7603,12.8247,1604350.5327327,0
+LLY.US,D,19950531,000000,12.8772,13.0952,12.8247,13.0952,2125980.529371,0
+LLY.US,D,19950601,000000,13.0952,13.1606,12.9803,13.0952,2202110.4763593,0
+LLY.US,D,19950602,000000,13.1379,13.3072,13.0724,13.2636,1934813.2730389,0
+LLY.US,D,19950605,000000,13.2854,13.4003,13.2419,13.2636,1990639.0743608,0
+LLY.US,D,19950606,000000,13.2854,13.4846,13.2854,13.3072,3112276.0578915,0
+LLY.US,D,19950607,000000,13.3577,13.4598,13.3072,13.4182,4723958.2506609,0
+LLY.US,D,19950608,000000,13.5558,13.5955,13.4182,13.4846,2050414.8668328,0
+LLY.US,D,19950609,000000,13.4419,13.4419,13.2854,13.2854,1648337.4645918,0
+LLY.US,D,19950612,000000,13.3577,13.4598,13.3072,13.3339,1750974.648383,0
+LLY.US,D,19950613,000000,13.4003,13.4003,13.1606,13.3339,1945525.5925085,0
+LLY.US,D,19950614,000000,13.3072,13.3577,13.2636,13.3577,2493657.7786826,0
+LLY.US,D,19950615,000000,13.3072,13.3072,13.1813,13.2636,987992.41968413,0
+LLY.US,D,19950616,000000,13.3072,13.4182,13.2854,13.3339,4315675.7383767,0
+LLY.US,D,19950619,000000,13.3339,13.3815,13.3072,13.3577,2496475.1631191,0
+LLY.US,D,19950620,000000,13.3339,13.3815,13.1379,13.1379,2305307.9067869,0
+LLY.US,D,19950621,000000,13.1379,13.4846,13.116,13.4598,3199118.3243493,0
+LLY.US,D,19950622,000000,13.5558,13.7034,13.5063,13.641,5031299.460864,0
+LLY.US,D,19950623,000000,13.6639,13.7897,13.6639,13.7263,3721869.8237138,0
+LLY.US,D,19950626,000000,13.641,13.7263,13.5271,13.5271,2548357.0300112,0
+LLY.US,D,19950627,000000,13.5777,13.6639,13.4598,13.4598,2199288.0446558,0
+LLY.US,D,19950628,000000,13.4598,13.7441,13.4182,13.7441,2950995.688342,0
+LLY.US,D,19950629,000000,13.7034,13.8175,13.6806,13.8175,2718097.6284973,0
+LLY.US,D,19950630,000000,13.7897,13.8818,13.7441,13.7688,2732195.654667,0
+LLY.US,D,19950703,000000,13.7688,13.8609,13.7034,13.8609,1131226.7908207,0
+LLY.US,D,19950705,000000,13.8175,13.9214,13.7688,13.7897,3028252.1853234,0
+LLY.US,D,19950706,000000,13.9026,13.9026,13.6639,13.6639,2274852.6977407,0
+LLY.US,D,19950707,000000,13.6639,13.6806,13.2419,13.3339,3001748.9863342,0
+LLY.US,D,19950710,000000,13.3577,13.3577,13.221,13.2854,3294423.8481041,0
+LLY.US,D,19950711,000000,13.2636,13.3072,13.2002,13.2419,5031858.6980471,0
+LLY.US,D,19950712,000000,13.3339,13.5271,13.221,13.4846,2895168.8775666,0
+LLY.US,D,19950713,000000,13.5063,13.7441,13.4846,13.7263,2171089.9734097,0
+LLY.US,D,19950714,000000,13.641,13.7034,13.5955,13.6806,903966.52820928,0
+LLY.US,D,19950717,000000,13.641,13.6806,13.5955,13.6639,1467324.2999997,0
+LLY.US,D,19950718,000000,13.641,13.8818,13.5777,13.7688,2265269.9566246,0
+LLY.US,D,19950719,000000,13.641,13.9026,13.5777,13.7034,4016239.5577406,0
+LLY.US,D,19950720,000000,13.6639,13.7034,13.3815,13.4598,4299892.9344841,0
+LLY.US,D,19950721,000000,13.4598,13.5777,13.4182,13.4846,3237468.4684287,0
+LLY.US,D,19950724,000000,13.5063,13.5955,13.4846,13.5777,3177126.3726,0
+LLY.US,D,19950725,000000,13.641,13.8392,13.5955,13.8392,3114531.1767847,0
+LLY.US,D,19950726,000000,13.641,13.7034,13.5271,13.6806,3631088.6700933,0
+LLY.US,D,19950727,000000,13.6806,13.8392,13.5955,13.8392,1074833.6766886,0
+LLY.US,D,19950728,000000,13.7897,13.7897,13.6806,13.7688,2449667.8184633,0
+LLY.US,D,19950731,000000,13.7263,13.7897,13.6639,13.7263,3275811.5463343,0
+LLY.US,D,19950801,000000,13.7688,13.7688,13.4182,13.5558,2087629.3758383,0
+LLY.US,D,19950802,000000,13.5558,13.6639,13.4419,13.5063,1761124.7023095,0
+LLY.US,D,19950803,000000,13.4182,13.6806,13.3339,13.6806,2005298.3566203,0
+LLY.US,D,19950804,000000,13.7263,13.7263,13.5271,13.6639,1315624.6526596,0
+LLY.US,D,19950807,000000,13.5955,13.7034,13.5955,13.641,1585178.9937801,0
+LLY.US,D,19950808,000000,13.6182,13.6639,13.5777,13.6639,2146285.6844909,0
+LLY.US,D,19950809,000000,13.6639,13.6639,13.4846,13.5063,1840070.0148274,0
+LLY.US,D,19950810,000000,13.5063,13.5063,13.3577,13.4598,1780857.4973521,0
+LLY.US,D,19950811,000000,13.3339,13.3339,13.2002,13.3072,2559632.6244775,0
+LLY.US,D,19950814,000000,13.2854,13.5063,13.2854,13.4598,2415830.9405307,0
+LLY.US,D,19950815,000000,13.4846,13.5063,13.1813,13.3339,2225790.2341918,0
+LLY.US,D,19950816,000000,13.221,13.4003,13.2002,13.3815,3779961.8479164,0
+LLY.US,D,19950817,000000,13.3072,13.3072,13.2002,13.2419,1549653.300311,0
+LLY.US,D,19950818,000000,13.3339,13.4003,13.3072,13.4003,2708510.8495676,0
+LLY.US,D,19950821,000000,13.5063,13.7263,13.5063,13.5777,5316076.3592406,0
+LLY.US,D,19950822,000000,13.6182,13.641,13.4419,13.5558,3011899.0402605,0
+LLY.US,D,19950823,000000,13.5955,13.6182,13.5063,13.5955,2299100.7778368,0
+LLY.US,D,19950824,000000,13.5955,13.7688,13.5777,13.7034,2693847.5294944,0
+LLY.US,D,19950825,000000,13.7034,13.8175,13.6806,13.6806,3473180.8843495,0
+LLY.US,D,19950828,000000,13.6639,13.9432,13.641,13.9432,4257600.8748819,0
+LLY.US,D,19950829,000000,13.9868,14.0591,13.9026,13.966,4884113.0796706,0
+LLY.US,D,19950830,000000,13.9432,14.1245,13.9432,14.1245,3529575.0079351,0
+LLY.US,D,19950831,000000,14.0809,14.3662,14.0591,14.3662,3803641.6057488,0
+LLY.US,D,19950901,000000,14.3662,14.383,14.2721,14.3434,2515645.6926184,0
+LLY.US,D,19950905,000000,14.3434,14.3662,14.3008,14.3207,2612645.0791765,0
+LLY.US,D,19950906,000000,14.2484,14.4267,14.2295,14.3662,2844416.5890278,0
+LLY.US,D,19950907,000000,14.3662,14.8258,14.3662,14.8258,5795407.2301028,0
+LLY.US,D,19950908,000000,14.6484,14.7545,14.5395,14.6891,7165166.849641,0
+LLY.US,D,19950911,000000,14.6891,14.6891,14.4911,14.604,4625840.3897367,0
+LLY.US,D,19950912,000000,14.6484,14.6674,14.5198,14.5643,4876218.1446373,0
+LLY.US,D,19950913,000000,14.5198,14.604,14.4911,14.5395,4334290.0590532,0
+LLY.US,D,19950914,000000,14.5643,14.9081,14.5395,14.9081,4595950.4745939,0
+LLY.US,D,19950915,000000,15.1736,15.1736,14.8258,14.9754,9053736.0530207,0
+LLY.US,D,19950918,000000,14.9318,15.025,14.8873,14.9754,21837812.253227,0
+LLY.US,D,19950919,000000,15.025,15.547,14.9754,15.4132,11436863.731786,0
+LLY.US,D,19950920,000000,15.4322,15.653,15.3499,15.6124,10551510.5148,0
+LLY.US,D,19950921,000000,15.653,16.5565,15.6352,15.7878,14443687.240357,0
+LLY.US,D,19950922,000000,15.653,15.8542,15.547,15.653,7805787.1751333,0
+LLY.US,D,19950925,000000,15.6352,15.6759,15.5906,15.653,2066207.7652593,0
+LLY.US,D,19950926,000000,15.7026,15.9165,15.6759,15.7253,3578074.1964874,0
+LLY.US,D,19950927,000000,15.5708,16.1146,15.5708,16.1146,6229627.6474729,0
+LLY.US,D,19950928,000000,16.0295,16.0493,15.8095,15.8978,4475832.5862932,0
+LLY.US,D,19950929,000000,15.7878,15.8978,15.7689,15.7689,3004561.3235036,0
+LLY.US,D,19951002,000000,15.653,15.7491,15.6124,15.6352,2251169.9115481,0
+LLY.US,D,19951003,000000,15.6759,15.9165,15.547,15.8978,3439912.3286804,0
+LLY.US,D,19951004,000000,15.8542,16.1395,15.8323,16.0928,4919073.4792363,0
+LLY.US,D,19951005,000000,16.1395,16.2931,15.9671,16.2931,5598035.8731807,0
+LLY.US,D,19951006,000000,16.2078,16.2514,16.0928,16.2296,2437265.6740039,0
+LLY.US,D,19951009,000000,16.2078,16.2931,16.0721,16.1395,3100431.1317083,0
+LLY.US,D,19951010,000000,16.0493,16.1879,16.0295,16.1395,6320985.1989844,0
+LLY.US,D,19951011,000000,16.1395,16.1879,16.0721,16.1622,5072464.9704731,0
+LLY.US,D,19951012,000000,16.1395,16.3762,16.1146,16.3564,3173738.6469931,0
+LLY.US,D,19951013,000000,16.4931,16.5337,16.398,16.4217,3322617.8815367,0
+LLY.US,D,19951016,000000,16.4217,16.5565,16.2931,16.5148,3747249.5010701,0
+LLY.US,D,19951017,000000,16.5337,16.5565,16.3148,16.4504,3897817.55115,0
+LLY.US,D,19951018,000000,16.4704,16.6199,16.4217,16.5971,5003099.3707111,0
+LLY.US,D,19951019,000000,16.6199,16.6199,16.5148,16.5743,3109454.6356415,0
+LLY.US,D,19951020,000000,16.4931,16.6912,16.4931,16.5565,6179999.8900206,0
+LLY.US,D,19951023,000000,16.4504,16.5337,16.4217,16.4931,2665651.4771552,0
+LLY.US,D,19951024,000000,16.4931,16.5971,16.4704,16.5565,4743130.799067,0
+LLY.US,D,19951025,000000,16.6199,17.2569,16.5971,17.2132,10123498.235833,0
+LLY.US,D,19951026,000000,17.1934,17.2995,17.1023,17.1737,8002590.2097919,0
+LLY.US,D,19951027,000000,17.1537,17.1537,16.8398,16.9716,4232221.1975255,0
+LLY.US,D,19951030,000000,16.931,17.0607,16.8824,16.9032,3011899.0402605,0
+LLY.US,D,19951031,000000,16.931,17.0379,16.931,16.9517,2611515.5008231,0
+LLY.US,D,19951101,000000,16.9517,17.124,16.9517,17.1023,3454010.3548502,0
+LLY.US,D,19951102,000000,17.124,17.124,16.7338,16.7547,4356282.0108027,0
+LLY.US,D,19951103,000000,16.7547,16.7962,16.6684,16.7547,3177126.3726,0
+LLY.US,D,19951106,000000,16.6199,16.7734,16.6199,16.713,1756049.1706195,0
+LLY.US,D,19951107,000000,16.7547,16.9517,16.7338,16.7547,2595162.3557601,0
+LLY.US,D,19951108,000000,16.7734,17.124,16.6912,17.1023,4403090.3649117,0
+LLY.US,D,19951109,000000,17.1537,17.2132,17.0607,17.1934,2207181.9702356,0
+LLY.US,D,19951110,000000,17.0786,17.1023,17.0171,17.0786,1321827.7437961,0
+LLY.US,D,19951113,000000,16.9032,16.9974,16.8398,16.9032,1432918.09035,0
+LLY.US,D,19951114,000000,16.8626,17.1737,16.8626,17.0171,3161339.5308939,0
+LLY.US,D,19951115,000000,16.931,17.4966,16.8398,17.4579,3182766.1887399,0
+LLY.US,D,19951116,000000,17.4966,17.6759,17.3717,17.4767,2938588.4966156,0
+LLY.US,D,19951117,000000,17.5183,18.0484,17.5183,17.9809,3106638.2606584,0
+LLY.US,D,19951120,000000,17.8948,18.0484,17.7612,17.7612,1552473.7131076,0
+LLY.US,D,19951121,000000,17.5828,17.6333,17.4767,17.5412,2380869.5315116,0
+LLY.US,D,19951122,000000,17.5183,17.5183,17.2766,17.2995,2645913.6348456,0
+LLY.US,D,19951124,000000,17.2766,17.2995,17.2132,17.2132,632720.34319218,0
+LLY.US,D,19951127,000000,17.2995,17.4579,17.1737,17.1934,2186319.5968395,0
+LLY.US,D,19951128,000000,17.124,17.2995,17.1023,17.2995,1486491.8011388,0
+LLY.US,D,19951129,000000,17.3223,17.4966,17.3223,17.4966,1664694.6474683,0
+LLY.US,D,19951130,000000,17.4134,17.5828,17.3717,17.4579,2211695.2363822,0
+LLY.US,D,19951201,000000,17.4579,17.5183,17.1737,17.2291,2198159.4757559,0
+LLY.US,D,19951204,000000,17.124,17.4966,17.124,17.4966,2235384.0792954,0
+LLY.US,D,19951205,000000,17.3717,17.6759,17.3717,17.6759,4997463.5923848,0
+LLY.US,D,19951206,000000,17.7205,18.0672,17.7205,18.0672,3414537.6985912,0
+LLY.US,D,19951207,000000,17.9809,18.1375,17.5412,17.6551,3690855.3774846,0
+LLY.US,D,19951208,000000,17.6759,17.7809,17.4966,17.7205,2125417.2543744,0
+LLY.US,D,19951211,000000,17.6957,17.8948,17.6551,17.8265,2280489.4855204,0
+LLY.US,D,19951212,000000,17.8691,17.8691,17.6551,17.7612,1694581.534251,0
+LLY.US,D,19951213,000000,17.8948,18.0484,17.8552,17.9166,3669996.0324488,0
+LLY.US,D,19951214,000000,18.0672,18.1375,17.9809,18.0236,5096146.7472123,0
+LLY.US,D,19951215,000000,18.1178,18.3792,18.0029,18.3792,11563188.749037,0
+LLY.US,D,19951218,000000,18.4199,18.5991,18.1979,18.5487,5946539.5646328,0
+LLY.US,D,19951219,000000,18.5487,18.7042,18.1178,18.2208,6262334.9470522,0
+LLY.US,D,19951220,000000,18.1792,18.1792,17.8552,17.9809,6401620.336492,0
+LLY.US,D,19951221,000000,18.3376,19.5631,18.3376,19.3857,8275530.2576123,0
+LLY.US,D,19951222,000000,19.3857,19.9939,19.3857,19.5631,4809956.6140772,0
+LLY.US,D,19951226,000000,19.5631,19.8236,19.3006,19.8236,3053624.7965059,0
+LLY.US,D,19951227,000000,19.8236,19.8236,19.3857,19.3857,1621270.9906059,0
+LLY.US,D,19951228,000000,19.3421,19.7345,19.259,19.6473,3124968.9249298,0
+LLY.US,D,19951229,000000,19.5631,19.7345,19.472,19.7345,2043647.4912461,0
+LLY.US,D,19960102,000000,19.6473,19.6473,19.2094,19.4283,2405965.5524628,0
+LLY.US,D,19960103,000000,19.3006,19.3421,18.5061,18.728,4483168.2841433,0
+LLY.US,D,19960104,000000,18.5991,18.9964,18.5556,18.7667,3531554.5460504,0
+LLY.US,D,19960105,000000,18.728,18.8618,18.4199,18.6408,2496196.5539809,0
+LLY.US,D,19960108,000000,18.5991,18.9469,18.5991,18.8618,849266.26742722,0
+LLY.US,D,19960109,000000,18.9469,18.9469,18.2445,18.6557,2771102.0075692,0
+LLY.US,D,19960110,000000,18.0672,18.1178,17.3312,17.3717,3277791.0844496,0
+LLY.US,D,19960111,000000,17.8948,17.9385,17.5412,17.9385,2175603.2395564,0
+LLY.US,D,19960112,000000,17.9809,18.2951,17.6759,17.8948,2451359.66236,0
+LLY.US,D,19960115,000000,17.8948,18.0672,17.5907,17.6759,1076802.1108166,0
+LLY.US,D,19960116,000000,17.9385,18.5556,17.8036,18.3376,3405517.2230183,0
+LLY.US,D,19960117,000000,18.2951,18.6854,18.1178,18.1574,3036433.8051219,0
+LLY.US,D,19960118,000000,18.4199,18.6408,18.3376,18.5991,2694412.823398,0
+LLY.US,D,19960119,000000,18.5556,18.6854,18.4635,18.6408,2822986.9028216,0
+LLY.US,D,19960122,000000,18.5556,18.5991,18.3792,18.4635,1893644.7350696,0
+LLY.US,D,19960123,000000,18.4199,18.728,17.7612,18.3376,3060112.553501,0
+LLY.US,D,19960124,000000,18.4199,18.6408,18.3792,18.5061,3954485.2366067,0
+LLY.US,D,19960125,000000,18.5061,18.6854,18.2445,18.2445,2230869.8036953,0
+LLY.US,D,19960126,000000,18.1574,18.5556,18.1574,18.5556,2875991.2818935,0
+LLY.US,D,19960129,000000,18.5556,18.8618,18.5556,18.8181,2900244.4092566,0
+LLY.US,D,19960130,000000,18.728,19.6473,18.6854,19.6056,6569669.0910816,0
+LLY.US,D,19960131,000000,19.9128,20.4892,19.6473,20.0871,5762701.9494304,0
+LLY.US,D,19960201,000000,20.2635,20.3506,20.0465,20.2635,3388313.10874,0
+LLY.US,D,19960202,000000,20.1733,20.7003,20.1733,20.1733,3382112.0365102,0
+LLY.US,D,19960205,000000,20.3099,20.3506,20.1326,20.3506,2177579.7493115,0
+LLY.US,D,19960206,000000,19.6473,20.4892,19.6473,20.3506,3210397.9566292,0
+LLY.US,D,19960207,000000,20.3506,20.8777,20.2218,20.7469,3576385.3809509,0
+LLY.US,D,19960208,000000,20.8777,21.5344,20.7003,21.4006,3910787.0084198,0
+LLY.US,D,19960209,000000,21.3144,21.9743,21.1391,21.6633,3049961.4901211,0
+LLY.US,D,19960212,000000,21.9316,22.5022,21.9316,22.5022,3316132.1434483,0
+LLY.US,D,19960213,000000,22.2795,22.5835,22.2795,22.5022,3302321.8114974,0
+LLY.US,D,19960214,000000,22.3666,22.4538,22.0198,22.4141,5026505.5666724,0
+LLY.US,D,19960215,000000,22.1952,22.848,22.1516,22.3239,5945980.3274498,0
+LLY.US,D,19960216,000000,22.103,22.103,21.7117,21.8425,3988891.4462564,0
+LLY.US,D,19960220,000000,21.4006,21.6633,21.1857,21.2303,4374049.4000774,0
+LLY.US,D,19960221,000000,21.2303,21.8861,21.2303,21.7524,3916990.0995563,0
+LLY.US,D,19960222,000000,21.8861,22.3239,21.7979,22.1952,4298198.0622274,0
+LLY.US,D,19960223,000000,22.4538,22.7618,22.3666,22.5439,5643146.3266728,0
+LLY.US,D,19960226,000000,22.0198,22.3666,21.7117,21.8425,4757230.8441435,0
+LLY.US,D,19960227,000000,21.7524,21.8861,21.3144,21.4006,3207863.2191445,0
+LLY.US,D,19960228,000000,21.5761,21.7979,20.9668,21.0956,6587721.1462149,0
+LLY.US,D,19960229,000000,21.1391,21.7524,21.0094,21.274,5159869.5024742,0
+LLY.US,D,19960301,000000,21.5761,21.8425,21.4493,21.6266,4187668.9717632,0
+LLY.US,D,19960304,000000,21.9316,22.5835,21.8861,22.5022,4289744.8994645,0
+LLY.US,D,19960305,000000,22.2795,22.7192,22.1516,22.7192,2391872.5735601,0
+LLY.US,D,19960306,000000,22.7192,23.064,22.6697,22.8044,2662267.7893619,0
+LLY.US,D,19960307,000000,23.064,23.7267,22.9391,23.6306,4099135.8708619,0
+LLY.US,D,19960308,000000,22.8985,23.2443,21.6633,22.9828,5968248.8694306,0
+LLY.US,D,19960311,000000,22.6351,22.7618,22.103,22.4538,5885070.9188108,0
+LLY.US,D,19960312,000000,22.3239,22.4141,21.3144,22.2795,3796027.2987606,0
+LLY.US,D,19960313,000000,22.2795,22.4538,21.7117,21.8425,3213777.6066089,0
+LLY.US,D,19960314,000000,21.8425,22.1952,21.5761,21.6266,3072799.363819,0
+LLY.US,D,19960315,000000,21.5344,21.5761,21.3144,21.3581,4431566.0358426,0
+LLY.US,D,19960318,000000,21.4006,21.4006,20.8331,20.9242,6156319.1227346,0
+LLY.US,D,19960319,000000,21.053,21.3581,20.9242,21.0094,4907795.8658633,0
+LLY.US,D,19960320,000000,21.2303,21.7524,21.0956,21.7524,4933736.7993093,0
+LLY.US,D,19960321,000000,22.103,23.6306,22.0198,23.3731,10732244.0608,0
+LLY.US,D,19960322,000000,23.1601,23.2443,22.3666,22.7618,5310434.5241939,0
+LLY.US,D,19960325,000000,23.6861,23.7267,23.1095,23.2443,6467598.2106472,0
+LLY.US,D,19960326,000000,23.1601,23.6306,23.064,23.5087,5918908.8061969,0
+LLY.US,D,19960327,000000,23.1601,23.2443,22.9391,22.9391,3585692.5412893,0
+LLY.US,D,19960328,000000,22.7192,22.9391,22.5835,22.9391,2865277.9529705,0
+LLY.US,D,19960329,000000,23.3294,23.3294,22.7618,22.8044,3276380.8780513,0
+LLY.US,D,19960401,000000,22.9828,23.1095,22.8044,22.9391,2650423.872632,0
+LLY.US,D,19960402,000000,23.3294,23.5979,23.1601,23.2859,2313485.4887717,0
+LLY.US,D,19960403,000000,23.2006,23.2443,22.848,22.8985,1865443.6354633,0
+LLY.US,D,19960404,000000,22.8985,22.8985,22.6351,22.6697,3086897.3899886,0
+LLY.US,D,19960408,000000,21.7524,22.1516,21.7524,22.103,2654931.0820584,0
+LLY.US,D,19960409,000000,22.2368,22.2368,22.0198,22.103,2204922.8135288,0
+LLY.US,D,19960410,000000,22.0198,22.0605,21.053,21.4006,5008457.5493527,0
+LLY.US,D,19960411,000000,21.2303,21.4006,20.4932,21.1857,5421244.2427031,0
+LLY.US,D,19960412,000000,21.3144,21.7979,21.274,21.6266,3078158.551914,0
+LLY.US,D,19960415,000000,21.4006,21.4927,21.1857,21.1857,4237297.7386689,0
+LLY.US,D,19960416,000000,21.0956,21.1391,20.6618,20.7003,5088533.4496775,0
+LLY.US,D,19960417,000000,20.6618,20.6618,19.6056,19.8236,8595834.8683649,0
+LLY.US,D,19960418,000000,20.1733,21.0094,20.1326,20.6618,10135903.408653,0
+LLY.US,D,19960419,000000,20.8777,21.4006,20.8331,21.3144,4028931.4153256,0
+LLY.US,D,19960422,000000,21.5761,21.5761,20.2218,20.5269,3985789.3959614,0
+LLY.US,D,19960423,000000,20.4892,20.6131,20.0009,20.1326,7896576.4043811,0
+LLY.US,D,19960424,000000,20.2218,20.2218,19.0301,19.472,14105900.91564,0
+LLY.US,D,19960425,000000,19.5631,20.0465,19.5214,19.8672,6752380.1562908,0
+LLY.US,D,19960426,000000,20.1733,20.5686,20.0871,20.3893,4895953.9680401,0
+LLY.US,D,19960429,000000,20.4368,20.8331,20.4368,20.6131,3695090.0344933,0
+LLY.US,D,19960430,000000,20.7003,20.7469,20.3893,20.7469,2563300.9781292,0
+LLY.US,D,19960501,000000,20.5269,20.6618,20.2218,20.2635,3104098.4759067,0
+LLY.US,D,19960502,000000,19.7345,20.0465,19.5214,19.6473,2608699.1258401,0
+LLY.US,D,19960503,000000,19.8236,20.0465,19.3421,19.4283,2635767.6187328,0
+LLY.US,D,19960506,000000,19.5214,19.8672,18.9033,19.259,5479615.885497,0
+LLY.US,D,19960507,000000,19.1233,19.3857,19.0806,19.259,5073586.4731993,0
+LLY.US,D,19960508,000000,18.9469,19.7849,18.7667,19.6889,4933455.161811,0
+LLY.US,D,19960509,000000,19.3006,19.6889,19.3006,19.4283,3647997.0145256,0
+LLY.US,D,19960510,000000,19.6473,19.8672,19.3857,19.7849,3617549.8811066,0
+LLY.US,D,19960513,000000,19.5631,19.8236,19.4283,19.6056,2186035.9404344,0
+LLY.US,D,19960514,000000,19.5214,19.7345,19.3857,19.6889,4859019.0776261,0
+LLY.US,D,19960515,000000,19.9583,20.1733,19.6889,19.7849,4203745.5265948,0
+LLY.US,D,19960516,000000,19.6889,20.7469,19.6889,20.6131,5603957.326819,0
+LLY.US,D,19960517,000000,21.053,21.053,20.5269,20.7469,4460605.9912235,0
+LLY.US,D,19960520,000000,20.9668,21.1391,20.9242,21.053,3020356.2408369,0
+LLY.US,D,19960521,000000,20.8777,21.0956,20.7003,20.7003,2642527.9281455,0
+LLY.US,D,19960522,000000,20.5269,21.274,20.4368,20.9668,3877799.0807956,0
+LLY.US,D,19960523,000000,21.053,21.5761,21.053,21.4493,3934191.1854743,0
+LLY.US,D,19960524,000000,21.5344,22.0605,21.5344,22.0198,3556644.5102811,0
+LLY.US,D,19960528,000000,22.0605,22.1516,21.4493,21.5344,3245643.0220533,0
+LLY.US,D,19960529,000000,22.1952,22.5835,21.8425,21.9316,7721194.9803016,0
+LLY.US,D,19960530,000000,21.9316,22.6697,21.5761,22.4538,4495856.1039146,0
+LLY.US,D,19960531,000000,22.3666,22.5835,22.0605,22.5439,3610781.4960667,0
+LLY.US,D,19960603,000000,22.103,22.9828,22.103,22.9391,4216992.5835491,0
+LLY.US,D,19960604,000000,23.064,23.2443,22.9391,22.9391,6379910.022241,0
+LLY.US,D,19960605,000000,23.3294,23.3294,22.9391,23.2443,4830260.7597436,0
+LLY.US,D,19960606,000000,23.2859,23.3731,23.1601,23.2006,3898945.1105966,0
+LLY.US,D,19960607,000000,22.3666,23.5979,22.3666,23.5979,4116615.5659182,0
+LLY.US,D,19960610,000000,23.5087,23.5979,23.2859,23.3731,2550892.7769494,0
+LLY.US,D,19960611,000000,23.3731,23.4642,23.0233,23.1601,2263577.1032745,0
+LLY.US,D,19960612,000000,23.1601,23.1601,22.4538,22.5439,2769697.8578913,0
+LLY.US,D,19960613,000000,22.5439,22.6697,22.1952,22.3666,3197708.1179511,0
+LLY.US,D,19960614,000000,22.2795,22.6351,22.1516,22.2795,3683525.7363549,0
+LLY.US,D,19960617,000000,22.2368,22.5835,22.0198,22.0198,3428354.0872625,0
+LLY.US,D,19960618,000000,21.9743,22.0198,21.5761,21.5761,3391978.4340316,0
+LLY.US,D,19960619,000000,21.8425,21.9743,21.5761,21.9743,3765576.127528,0
+LLY.US,D,19960620,000000,22.4538,22.8044,22.2368,22.5439,4906672.3442302,0
+LLY.US,D,19960621,000000,23.1095,23.1601,22.848,23.1095,6108387.2469926,0
+LLY.US,D,19960624,000000,22.9391,23.064,22.6351,22.7192,2735862.9988654,0
+LLY.US,D,19960625,000000,22.7192,23.1601,22.7192,23.1601,3378724.3109034,0
+LLY.US,D,19960626,000000,22.8985,23.1601,22.8044,22.9828,2229175.9408919,0
+LLY.US,D,19960627,000000,22.8985,23.1095,22.7618,23.064,2262160.8401557,0
+LLY.US,D,19960628,000000,22.9828,23.2006,22.7618,22.8044,2069869.0527373,0
+LLY.US,D,19960701,000000,22.8044,22.9391,22.5835,22.7618,3787573.1265444,0
+LLY.US,D,19960702,000000,22.8044,23.2006,22.7192,22.7192,4136353.4082278,0
+LLY.US,D,19960703,000000,22.7192,23.0233,22.7192,22.9828,2208873.8141322,0
+LLY.US,D,19960705,000000,22.5439,22.8985,22.2368,22.2795,985449.60657218,0
+LLY.US,D,19960708,000000,22.1516,22.4538,22.0605,22.1516,2233689.2070384,0
+LLY.US,D,19960709,000000,22.1516,22.2368,21.6633,21.7117,3825918.2233568,0
+LLY.US,D,19960710,000000,21.6266,21.6266,21.274,21.4493,3308522.8837272,0
+LLY.US,D,19960711,000000,21.3144,21.6266,21.053,21.2303,4152709.5816509,0
+LLY.US,D,19960712,000000,20.9668,21.3581,20.3893,21.3144,3530138.2829317,0
+LLY.US,D,19960715,000000,21.2303,21.5344,20.7865,20.8777,3342637.3613445,0
+LLY.US,D,19960716,000000,20.4368,20.5269,18.7667,20.0009,7703997.9321972,0
+LLY.US,D,19960717,000000,20.1733,20.1733,19.5631,19.6473,5630462.544715,0
+LLY.US,D,19960718,000000,19.8236,20.5686,19.7345,20.4892,4710427.5373014,0
+LLY.US,D,19960719,000000,20.0009,20.7003,19.9128,20.1326,3345740.4210929,0
+LLY.US,D,19960722,000000,20.0465,20.3893,19.7345,20.3893,2976371.3278847,0
+LLY.US,D,19960723,000000,20.3893,20.3893,19.7345,19.8236,3054475.7657212,0
+LLY.US,D,19960724,000000,19.5631,20.0871,19.5214,20.0009,3377318.1423187,0
+LLY.US,D,19960725,000000,20.3506,20.3506,19.6889,19.7849,3740767.8007956,0
+LLY.US,D,19960726,000000,19.8672,20.0009,19.6889,19.7345,2072408.837489,0
+LLY.US,D,19960729,000000,19.472,19.6473,19.2094,19.2094,3815771.1977905,0
+LLY.US,D,19960730,000000,19.1233,19.3006,18.9469,19.1233,5198780.9026433,0
+LLY.US,D,19960731,000000,19.2094,19.6473,19.2094,19.6473,2504934.3826022,0
+LLY.US,D,19960801,000000,19.8236,20.3506,19.7849,20.3506,2965089.676698,0
+LLY.US,D,19960802,000000,20.5269,20.6618,20.1326,20.3506,2816496.1174663,0
+LLY.US,D,19960805,000000,20.3506,20.6618,20.3099,20.4892,1667229.3849532,0
+LLY.US,D,19960806,000000,20.5686,20.7469,20.4892,20.5686,2616029.7764231,0
+LLY.US,D,19960807,000000,20.9668,20.9668,20.2635,20.3099,4413239.4093847,0
+LLY.US,D,19960808,000000,20.3893,20.5269,20.2635,20.4892,2938868.115207,0
+LLY.US,D,19960809,000000,20.2635,20.4368,20.1326,20.2635,2061410.8427074,0
+LLY.US,D,19960812,000000,20.1733,20.2635,19.7345,20.2635,3970843.4289366,0
+LLY.US,D,19960813,000000,20.3506,20.7469,20.3099,20.7003,3842549.9775578,0
+LLY.US,D,19960814,000000,20.6131,20.6131,20.3099,20.3893,2827496.1311548,0
+LLY.US,D,19960815,000000,20.3099,20.6131,20.3099,20.5269,3527602.5359935,0
+LLY.US,D,19960816,000000,20.3506,20.5269,20.3506,20.3893,2655781.0418202,0
+LLY.US,D,19960819,000000,20.4892,20.5686,20.3099,20.5686,1530482.7708115,0
+LLY.US,D,19960820,000000,20.3893,20.5686,20.2635,20.4368,2243276.9954218,0
+LLY.US,D,19960821,000000,20.4368,21.0094,20.4368,20.8331,4617943.4357968,0
+LLY.US,D,19960822,000000,20.8777,21.0094,20.7865,20.9668,2186035.9404344,0
+LLY.US,D,19960823,000000,20.9668,21.0094,20.7469,20.8331,1666666.1099565,0
+LLY.US,D,19960826,000000,20.9668,20.9668,20.7469,20.7865,1326903.2754859,0
+LLY.US,D,19960827,000000,20.7469,21.0094,20.7003,21.0094,1453508.9207818,0
+LLY.US,D,19960828,000000,21.0094,21.0094,20.7865,20.7865,1353406.4744752,0
+LLY.US,D,19960829,000000,20.6618,20.7469,20.3893,20.4368,1853325.1474091,0
+LLY.US,D,19960830,000000,20.4368,20.4892,19.8672,20.0871,3581458.8937341,0
+LLY.US,D,19960903,000000,19.7345,21.1391,19.6473,20.9668,4882420.2263206,0
+LLY.US,D,19960904,000000,21.0956,21.0956,20.5686,20.7003,2868945.2971689,0
+LLY.US,D,19960905,000000,20.6131,20.7469,20.2218,20.2218,3763602.6461331,0
+LLY.US,D,19960906,000000,20.2218,20.7003,20.2218,20.7003,3223082.7480404,0
+LLY.US,D,19960909,000000,20.7003,20.7469,20.4368,20.7469,2313765.1073634,0
+LLY.US,D,19960910,000000,20.8331,20.9668,20.6131,20.7865,3695090.0344933,0
+LLY.US,D,19960911,000000,20.8331,21.274,20.7865,21.1391,4306095.0161673,0
+LLY.US,D,19960912,000000,21.2303,21.3581,21.0094,21.3144,3180511.0698466,0
+LLY.US,D,19960913,000000,21.7524,21.7979,21.5344,21.7979,4859867.0184813,0
+LLY.US,D,19960916,000000,22.0198,22.0198,21.8425,21.9743,2403710.4335695,0
+LLY.US,D,19960917,000000,21.9316,21.9743,21.5761,21.6266,2659735.0707839,0
+LLY.US,D,19960918,000000,21.6266,21.8425,21.3581,21.7979,4241243.6920054,0
+LLY.US,D,19960919,000000,21.8425,22.4538,21.7979,22.4141,4737494.0112873,0
+LLY.US,D,19960920,000000,22.5835,22.6697,22.2368,22.2795,5509220.1253279,0
+LLY.US,D,19960923,000000,22.1952,22.5835,21.9743,22.4538,2629272.7955639,0
+LLY.US,D,19960924,000000,22.3666,22.6697,22.2795,22.4538,3423561.2025244,0
+LLY.US,D,19960925,000000,22.4141,22.4141,22.0198,22.103,4238142.6511638,0
+LLY.US,D,19960926,000000,22.103,22.7618,22.103,22.4538,2910392.4442762,0
+LLY.US,D,19960927,000000,22.5022,22.7618,22.2795,22.7618,3579201.7559341,0
+LLY.US,D,19960930,000000,22.6697,22.848,22.5439,22.6351,2731066.0763136,0
+LLY.US,D,19961001,000000,22.6351,22.8044,22.2795,22.8044,2853155.4271026,0
+LLY.US,D,19961002,000000,23.1601,23.2859,22.8044,22.9391,5962894.7286024,0
+LLY.US,D,19961003,000000,22.7192,23.2006,22.6697,23.1095,2888682.1300251,0
+LLY.US,D,19961004,000000,23.3294,23.7663,23.2859,23.4196,4454122.272042,0
+LLY.US,D,19961007,000000,23.3294,23.5979,23.1095,23.1601,2112164.1406996,0
+LLY.US,D,19961008,000000,23.064,23.5087,22.9828,23.2443,2571196.9226158,0
+LLY.US,D,19961009,000000,22.8985,23.3294,22.8985,23.1095,2715274.1873406,0
+LLY.US,D,19961010,000000,23.064,23.1601,22.8985,22.8985,1724749.0490785,0
+LLY.US,D,19961011,000000,22.8044,23.2443,22.7618,23.2006,2039413.8436909,0
+LLY.US,D,19961014,000000,23.1095,23.6396,23.1095,23.5087,2409346.2118958,0
+LLY.US,D,19961015,000000,23.5504,23.8139,23.4196,23.8139,3963792.3969449,0
+LLY.US,D,19961016,000000,23.6396,23.7663,23.2859,23.4196,4010034.4476972,0
+LLY.US,D,19961017,000000,23.3294,23.7267,23.2859,23.6861,4018776.3141322,0
+LLY.US,D,19961018,000000,23.6861,24.2993,23.5504,24.0774,4360795.2769494,0
+LLY.US,D,19961021,000000,24.1229,24.4706,24.0774,24.1229,4099422.5556273,0
+LLY.US,D,19961022,000000,24.3905,24.9114,24.1656,24.2993,5726891.5901028,0
+LLY.US,D,19961023,000000,24.2518,25.0869,24.2101,25.0869,4765970.6916716,0
+LLY.US,D,19961024,000000,24.9521,25.2998,24.8243,25.1741,4234195.6883739,0
+LLY.US,D,19961025,000000,25.1741,25.1741,24.4251,24.4706,3170361.0159202,0
+LLY.US,D,19961028,000000,24.4706,24.4706,23.8614,23.904,4632888.3933682,0
+LLY.US,D,19961029,000000,23.8139,24.6916,23.7663,24.6916,3744709.7163184,0
+LLY.US,D,19961030,000000,24.6054,24.6519,24.0774,24.1656,3226186.8172422,0
+LLY.US,D,19961031,000000,24.1229,24.8689,24.0774,24.7322,2949865.1005352,0
+LLY.US,D,19961101,000000,24.9114,24.9978,24.4251,24.8243,2974680.4934414,0
+LLY.US,D,19961104,000000,24.8243,25.1264,24.6519,25.0869,3291881.034992,0
+LLY.US,D,19961105,000000,25.1264,25.8784,24.9978,25.8784,4502623.4795012,0
+LLY.US,D,19961106,000000,26.3153,27.0632,26.233,27.0632,6344670.0040837,0
+LLY.US,D,19961107,000000,26.6659,26.9681,26.5768,26.8829,4656287.5231557,0
+LLY.US,D,19961108,000000,26.6659,27.3208,26.5768,27.2771,3203346.9246376,0
+LLY.US,D,19961111,000000,27.2771,27.2771,26.7531,27.1028,3820560.0447152,0
+LLY.US,D,19961112,000000,26.9681,26.9681,26.4034,26.443,3554389.3913879,0
+LLY.US,D,19961113,000000,26.233,26.5371,26.0953,26.5371,3303727.9800822,0
+LLY.US,D,19961114,000000,26.3153,26.6194,26.0953,26.3153,2747702.8777817,0
+LLY.US,D,19961115,000000,26.443,26.7531,26.1389,26.2736,2961991.6642166,0
+LLY.US,D,19961118,000000,26.0527,26.4034,25.9616,26.2736,1761687.9773061,0
+LLY.US,D,19961119,000000,25.9616,26.2736,25.8784,26.0527,2917441.457361,0
+LLY.US,D,19961120,000000,25.917,26.0527,25.7416,25.7893,3920938.0717995,0
+LLY.US,D,19961121,000000,26.0527,26.8412,25.9616,26.0953,4838154.6853234,0
+LLY.US,D,19961122,000000,26.3153,26.3153,26.0042,26.3153,2605593.0377314,0
+LLY.US,D,19961125,000000,26.233,27.3673,26.233,27.3673,3781367.0070477,0
+LLY.US,D,19961126,000000,26.8412,27.4564,26.8412,26.8412,3512943.2537341,0
+LLY.US,D,19961127,000000,26.7531,27.0176,26.5768,26.6659,1803135.1244134,0
+LLY.US,D,19961129,000000,26.7531,26.9334,26.7531,26.8412,886762.41393106,0
+LLY.US,D,19961202,000000,27.1969,27.1969,26.0953,26.1805,2978059.1339676,0
+LLY.US,D,19961203,000000,26.3153,26.9681,26.233,26.6194,4042176.4533731,0
+LLY.US,D,19961204,000000,26.4946,26.4946,25.4355,26.233,8660685.1830733,0
+LLY.US,D,19961205,000000,26.1805,26.3153,25.4355,25.6158,2972422.346188,0
+LLY.US,D,19961206,000000,24.9978,25.9616,24.5618,25.7893,3696214.5655796,0
+LLY.US,D,19961209,000000,26.233,26.233,25.8337,26.0042,2592343.9618704,0
+LLY.US,D,19961210,000000,26.1389,27.0176,26.0953,26.2736,4529407.3065354,0
+LLY.US,D,19961211,000000,26.0527,26.6194,25.6158,26.5371,4708734.6839513,0
+LLY.US,D,19961212,000000,26.7531,27.0176,26.0527,26.1389,4647832.3414862,0
+LLY.US,D,19961213,000000,25.9616,26.233,25.6544,26.0527,4019627.2833475,0
+LLY.US,D,19961216,000000,26.4034,26.5371,25.8784,25.9616,5105173.2795056,0
+LLY.US,D,19961217,000000,25.9616,26.5371,25.8784,25.8784,4682793.7505053,0
+LLY.US,D,19961218,000000,26.1389,26.5768,25.9616,26.3588,4635986.4058495,0
+LLY.US,D,19961219,000000,26.6659,27.93,26.3153,27.8071,6018437.8829726,0
+LLY.US,D,19961220,000000,28.2034,28.2034,26.9334,27.0632,8209549.3550971,0
+LLY.US,D,19961223,000000,27.1028,27.3208,26.2736,26.6194,2856536.0865356,0
+LLY.US,D,19961224,000000,26.5371,26.7531,26.5371,26.6659,934131.01467659,0
+LLY.US,D,19961226,000000,26.7056,27.0632,26.443,26.5768,1543170.5905829,0
+LLY.US,D,19961227,000000,26.6659,26.7531,26.3153,26.443,1423051.6928288,0
+LLY.US,D,19961230,000000,26.443,26.6194,26.1805,26.3153,1221170.0981202,0
+LLY.US,D,19961231,000000,26.3153,26.4034,25.6158,25.6158,1784808.4979555,0
+LLY.US,D,19970102,000000,25.6544,25.6991,24.9521,25.4355,2843007.3920829,0
+LLY.US,D,19970103,000000,25.6991,26.4034,25.5713,26.4034,2282185.3672307,0
+LLY.US,D,19970106,000000,26.6659,26.7986,26.0953,26.443,2954939.6227716,0
+LLY.US,D,19970107,000000,26.233,26.7531,25.9616,26.7531,3135110.9032291,0
+LLY.US,D,19970108,000000,26.6659,26.8412,26.1389,26.2736,4172444.3956002,0
+LLY.US,D,19970109,000000,26.1805,26.7986,26.1389,26.5371,2243838.2515115,0
+LLY.US,D,19970110,000000,26.0527,26.8829,25.9616,26.7986,4400268.9426617,0
+LLY.US,D,19970113,000000,26.8412,27.2395,26.6194,27.2395,3504202.3967526,0
+LLY.US,D,19970114,000000,27.3673,28.0241,27.2771,27.8487,3928549.3504276,0
+LLY.US,D,19970115,000000,27.4564,28.1103,27.3673,27.8963,4196690.4567896,0
+LLY.US,D,19970116,000000,27.9844,28.2459,27.718,28.1103,3176564.1070568,0
+LLY.US,D,19970117,000000,28.0696,28.7275,28.0696,28.6858,3208144.8566428,0
+LLY.US,D,19970120,000000,28.6858,29.0336,28.4659,28.6353,1922125.4532676,0
+LLY.US,D,19970121,000000,28.4184,29.3367,28.3331,29.2534,3141596.6413172,0
+LLY.US,D,19970122,000000,29.4744,29.9974,29.2941,29.6001,5691081.2307752,0
+LLY.US,D,19970123,000000,29.8271,30.2203,28.8146,28.8146,4761744.1102902,0
+LLY.US,D,19970124,000000,28.9058,29.514,28.6858,28.9919,4373484.1061741,0
+LLY.US,D,19970127,000000,28.9474,29.1228,28.0696,28.2034,3282300.3127827,0
+LLY.US,D,19970128,000000,28.9474,29.8271,28.5076,28.8612,6457449.1661742,0
+LLY.US,D,19970129,000000,28.9058,29.2941,28.7681,28.7681,3903741.023695,0
+LLY.US,D,19970130,000000,29.1228,30.4829,28.9919,30.4829,5591551.1445459,0
+LLY.US,D,19970131,000000,30.6116,31.0554,30.4829,30.566,4961651.2141504,0
+LLY.US,D,19970203,000000,30.566,30.9227,30.353,30.7395,2504088.4606539,0
+LLY.US,D,19970204,000000,30.6116,31.0554,30.5304,30.6552,2174474.6706563,0
+LLY.US,D,19970205,000000,30.7395,31.1386,30.0906,30.566,3895568.4889772,0
+LLY.US,D,19970206,000000,30.3016,30.8336,30.2599,30.4829,3553542.4599862,0
+LLY.US,D,19970207,000000,30.8761,31.3159,30.7018,31.2238,3788978.2856757,0
+LLY.US,D,19970210,000000,31.4893,31.6637,30.9227,31.1386,4402528.0993686,0
+LLY.US,D,19970211,000000,31.2238,31.4021,30.7395,31.3575,3042071.602355,0
+LLY.US,D,19970212,000000,31.4021,31.7557,31.1386,31.7557,3424405.105566,0
+LLY.US,D,19970213,000000,32.1947,32.6276,31.8836,32.4582,4644447.6442395,0
+LLY.US,D,19970214,000000,32.5434,32.8475,32.4582,32.5434,3944906.5333041,0
+LLY.US,D,19970218,000000,32.2789,32.6276,32.1461,32.4987,3104666.7981703,0
+LLY.US,D,19970219,000000,32.9852,33.1625,32.6276,32.9346,3613034.5960531,0
+LLY.US,D,19970220,000000,32.5434,32.8901,32.5434,32.6673,3116224.0301349,0
+LLY.US,D,19970221,000000,32.6673,32.7217,32.4582,32.5434,2933792.5835172,0
+LLY.US,D,19970224,000000,32.2789,33.2892,32.2789,33.11,3826763.1358517,0
+LLY.US,D,19970225,000000,33.3319,33.3319,32.6276,32.8475,2319965.1701396,0
+LLY.US,D,19970226,000000,32.6276,32.6673,31.4021,32.1947,4150170.8063526,0
+LLY.US,D,19970227,000000,32.1947,32.1947,30.7018,30.7018,5400946.153757,0
+LLY.US,D,19970228,000000,30.5304,31.0554,30.353,30.6552,4879599.8135238,0
+LLY.US,D,19970303,000000,30.0906,31.3159,29.9547,31.2664,3989739.3871115,0
+LLY.US,D,19970304,000000,31.3575,31.4021,29.8271,30.1737,4891448.7775207,0
+LLY.US,D,19970305,000000,30.1737,31.2664,30.1737,31.2664,4347543.172728,0
+LLY.US,D,19970306,000000,31.1822,31.2238,30.353,30.353,4352334.0385594,0
+LLY.US,D,19970307,000000,30.7909,31.3575,30.7018,31.2238,3368858.9228355,0
+LLY.US,D,19970310,000000,31.1386,32.1947,31.1386,32.1045,4138325.8801692,0
+LLY.US,D,19970311,000000,32.1947,32.1947,31.099,31.1386,4978287.0061651,0
+LLY.US,D,19970312,000000,30.8761,30.9612,29.9974,30.3016,4970110.4336336,0
+LLY.US,D,19970313,000000,29.9974,30.566,29.4744,29.8271,4374049.4000774,0
+LLY.US,D,19970314,000000,30.0906,30.2203,28.9919,29.2534,4664749.770999,0
+LLY.US,D,19970317,000000,29.1228,30.353,29.1228,30.3016,4083065.3727508,0
+LLY.US,D,19970318,000000,30.5304,30.6116,29.8271,29.8686,3133701.7062842,0
+LLY.US,D,19970319,000000,29.8686,30.5304,29.6913,30.3947,4044436.6195333,0
+LLY.US,D,19970320,000000,30.3947,30.6116,30.0381,30.1737,3939545.3263023,0
+LLY.US,D,19970321,000000,30.353,30.6552,29.8271,29.8271,3220548.0105556,0
+LLY.US,D,19970324,000000,29.8686,30.4829,29.8686,30.4353,3186994.7890281,0
+LLY.US,D,19970325,000000,30.4829,31.5804,30.1737,31.3159,4936840.8685112,0
+LLY.US,D,19970326,000000,31.4021,32.0193,31.3159,31.7994,4548301.2458036,0
+LLY.US,D,19970327,000000,31.842,31.9262,30.1737,30.7909,4613716.8544153,0
+LLY.US,D,19970331,000000,30.7018,31.0554,28.8612,28.8612,4768788.076108,0
+LLY.US,D,19970401,000000,29.0336,29.8271,28.9058,29.4268,6432634.7827213,0
+LLY.US,D,19970402,000000,29.2534,29.2941,28.4659,28.5501,3666325.6598903,0
+LLY.US,D,19970403,000000,28.5076,29.2119,28.3738,29.1228,2935768.0838189,0
+LLY.US,D,19970404,000000,28.8146,29.514,28.6858,29.2534,4838154.6853234,0
+LLY.US,D,19970407,000000,29.7774,29.7774,29.1672,29.514,3468676.7032834,0
+LLY.US,D,19970408,000000,29.4744,29.514,28.6858,28.9474,4745670.5838187,0
+LLY.US,D,19970409,000000,28.8612,29.0336,28.0241,28.0241,4817004.6177086,0
+LLY.US,D,19970410,000000,28.1578,28.5927,27.8963,27.8963,7314611.378088,0
+LLY.US,D,19970411,000000,27.8071,27.8487,27.4089,27.4089,3521396.4164969,0
+LLY.US,D,19970414,000000,27.3673,28.4184,27.1454,28.3331,3046862.4681865,0
+LLY.US,D,19970415,000000,29.0336,29.4744,28.7275,29.3367,3983249.6112097,0
+LLY.US,D,19970416,000000,29.0761,30.3947,28.7275,30.3016,2631532.9617242,0
+LLY.US,D,19970417,000000,29.9974,30.2203,29.6507,29.9547,3031072.5981201,0
+LLY.US,D,19970418,000000,29.9547,29.9547,29.4268,29.8271,2141209.1433475,0
+LLY.US,D,19970421,000000,29.8271,30.0381,28.7275,29.8686,6180567.2028307,0
+LLY.US,D,19970422,000000,29.7378,30.2203,29.4268,29.8271,3753733.2202516,0
+LLY.US,D,19970423,000000,30.4353,30.6116,30.0906,30.1311,2377774.5473905,0
+LLY.US,D,19970424,000000,30.1737,30.2203,29.6001,30.0381,2506908.8734506,0
+LLY.US,D,19970425,000000,29.8271,29.8686,29.3882,29.5655,1847683.3123623,0
+LLY.US,D,19970428,000000,29.2119,29.7378,29.1672,29.4744,2427394.2292156,0
+LLY.US,D,19970429,000000,29.8686,30.8336,29.6507,30.7395,3024015.5094081,0
+LLY.US,D,19970430,000000,30.6116,30.8761,30.2599,30.8336,3432861.2966889,0
+LLY.US,D,19970501,000000,30.566,31.0009,30.3016,30.353,2746575.318335,0
+LLY.US,D,19970502,000000,30.5304,31.1822,30.4829,31.0009,3282300.3127827,0
+LLY.US,D,19970505,000000,31.2238,32.4076,31.1386,32.2789,3613885.5652684,0
+LLY.US,D,19970506,000000,32.1947,32.3224,31.5349,31.7073,3483054.3480447,0
+LLY.US,D,19970507,000000,31.7073,31.8836,30.566,30.7018,2857946.2929339,0
+LLY.US,D,19970508,000000,30.4829,31.842,30.353,31.0009,3591887.5567986,0
+LLY.US,D,19970509,000000,31.1822,31.6201,30.8761,31.5804,2240171.9167665,0
+LLY.US,D,19970512,000000,32.0193,32.6673,31.8836,32.6276,4996329.9762178,0
+LLY.US,D,19970513,000000,32.6276,32.9346,32.1947,32.5919,3218296.929476,0
+LLY.US,D,19970514,000000,32.8901,32.9852,32.3224,32.4987,2856259.4963043,0
+LLY.US,D,19970515,000000,32.4987,32.8475,32.3224,32.8049,2312920.1948683,0
+LLY.US,D,19970516,000000,32.7217,32.8901,31.5804,31.7557,3624598.8941914,0
+LLY.US,D,19970519,000000,31.6637,32.2333,31.4458,31.6201,2834258.4594743,0
+LLY.US,D,19970520,000000,31.4021,32.4987,31.3575,32.4582,2632379.8931259,0
+LLY.US,D,19970521,000000,32.7217,32.8901,32.0193,32.5434,2648732.0287354,0
+LLY.US,D,19970522,000000,32.4582,32.4987,31.7073,31.9262,2285288.426979,0
+LLY.US,D,19970523,000000,32.0193,32.8901,32.0193,32.6276,1501999.0242535,0
+LLY.US,D,19970527,000000,32.368,32.8475,32.1947,32.4987,2127951.9918592,0
+LLY.US,D,19970528,000000,32.3224,32.4076,32.0193,32.1947,1479442.788054,0
+LLY.US,D,19970529,000000,32.6276,32.6276,31.7073,32.0193,2826087.9436632,0
+LLY.US,D,19970530,000000,31.8836,32.8049,31.7073,32.6276,4681101.9066086,0
+LLY.US,D,19970602,000000,32.8901,33.0238,32.1461,32.1461,3668579.7693301,0
+LLY.US,D,19970603,000000,32.4582,32.8901,32.3224,32.368,3619241.7250031,0
+LLY.US,D,19970604,000000,33.0238,33.3319,32.5919,32.7652,4740877.6990806,0
+LLY.US,D,19970605,000000,32.6276,33.2892,32.5919,32.6673,3982122.051763,0
+LLY.US,D,19970606,000000,33.0238,34.4335,32.9852,34.0748,8071106.8592453,0
+LLY.US,D,19970609,000000,34.7356,35.4776,34.3374,35.1745,6824001.8843994,0
+LLY.US,D,19970610,000000,35.2191,35.2191,34.7356,35.0892,3841705.0650629,0
+LLY.US,D,19970611,000000,35.0892,36.1829,35.0892,35.7441,4977160.4561718,0
+LLY.US,D,19970612,000000,36.0562,36.9259,35.8332,36.7971,3695933.9375347,0
+LLY.US,D,19970613,000000,36.4861,37.5441,36.4861,37.5441,4155809.613039,0
+LLY.US,D,19970616,000000,37.4619,37.4619,36.9259,36.9696,4508259.2578275,0
+LLY.US,D,19970617,000000,36.6227,37.5441,36.0957,37.02,3743585.1852319,0
+LLY.US,D,19970618,000000,36.5812,37.1479,36.4019,36.4444,2373258.2528835,0
+LLY.US,D,19970619,000000,36.7576,37.9344,36.7576,37.9344,3246491.9723619,0
+LLY.US,D,19970620,000000,37.7651,38.8587,37.3658,38.7289,6009699.044898,0
+LLY.US,D,19970623,000000,38.5952,38.6882,37.1052,37.1885,3558337.3636312,0
+LLY.US,D,19970624,000000,37.8065,39.035,37.6699,38.5713,4721145.9134914,0
+LLY.US,D,19970625,000000,38.6387,39.1202,37.9344,38.3316,4570006.5127876,0
+LLY.US,D,19970626,000000,38.1553,38.197,37.5648,37.871,3674784.8793733,0
+LLY.US,D,19970627,000000,38.0275,38.814,37.8502,38.5079,3979305.67678,0
+LLY.US,D,19970630,000000,38.7725,38.7913,38.1117,38.3534,3843121.3281816,0
+LLY.US,D,19970701,000000,38.6882,39.0756,38.3663,38.8983,4203464.8985499,0
+LLY.US,D,19970702,000000,38.8369,38.8765,38.3316,38.4594,3765009.8241712,0
+LLY.US,D,19970703,000000,38.7725,39.3431,38.7725,39.1063,2874301.4569036,0
+LLY.US,D,19970707,000000,39.5571,39.7354,38.7061,39.2539,3922910.5437411,0
+LLY.US,D,19970708,000000,39.5571,40.2564,39.5174,39.8919,3406920.3632428,0
+LLY.US,D,19970709,000000,40.3367,40.3367,38.7061,39.0142,3990577.2334327,0
+LLY.US,D,19970710,000000,39.5571,40.1772,39.2113,40.0415,4178364.8397851,0
+LLY.US,D,19970711,000000,40.3555,40.4804,39.9979,40.2564,3032483.8139719,0
+LLY.US,D,19970714,000000,40.3555,40.829,40.1772,40.7428,2200976.8601922,0
+LLY.US,D,19970715,000000,40.829,41.0966,40.3902,40.941,3456266.4831969,0
+LLY.US,D,19970716,000000,41.0054,41.0054,38.7725,39.8205,6209322.4923531,0
+LLY.US,D,19970717,000000,39.8008,40.3555,39.2956,39.9979,4939093.9684976,0
+LLY.US,D,19970718,000000,39.9771,40.0415,38.3733,38.3733,4248860.0179004,0
+LLY.US,D,19970721,000000,38.5288,39.2113,37.7006,39.035,3698185.0186144,0
+LLY.US,D,19970722,000000,39.1202,39.9572,38.5526,39.8612,3610499.8585683,0
+LLY.US,D,19970723,000000,40.9231,41.2689,40.3555,40.6794,4955451.1513741,0
+LLY.US,D,19970724,000000,40.7646,40.829,39.8205,40.7428,2882195.3824834,0
+LLY.US,D,19970725,000000,40.7013,41.0351,39.2956,39.6304,4071783.7215642,0
+LLY.US,D,19970728,000000,39.7789,40.2187,38.8369,38.8983,3680144.0674684,0
+LLY.US,D,19970729,000000,38.9489,39.8205,38.927,39.4095,4146503.4621541,0
+LLY.US,D,19970730,000000,39.3867,39.6938,38.9489,39.2747,2436418.7426022,0
+LLY.US,D,19970731,000000,39.5571,40.0187,39.3867,39.6502,2723449.7504186,0
+LLY.US,D,19970801,000000,39.4312,39.6502,38.7486,39.0548,2945072.2157969,0
+LLY.US,D,19970804,000000,39.142,40.5041,39.0142,40.4804,3505614.6220577,0
+LLY.US,D,19970805,000000,40.3555,41.0559,40.0911,40.5923,2849488.0829041,0
+LLY.US,D,19970806,000000,40.7013,40.8053,40.5229,40.6567,2488866.9128512,0
+LLY.US,D,19970807,000000,40.8786,41.143,39.9137,39.9365,2877402.4977452,0
+LLY.US,D,19970808,000000,39.4739,40.5655,39.4739,39.5373,4306375.6442123,0
+LLY.US,D,19970811,000000,39.4502,39.4739,37.7651,38.1345,5695596.5158287,0
+LLY.US,D,19970812,000000,38.2454,38.3733,37.4619,37.5441,5395588.9845687,0
+LLY.US,D,19970813,000000,37.6292,37.8502,36.3177,36.6644,5091915.118564,0
+LLY.US,D,19970814,000000,36.8882,37.3658,36.4019,36.9042,4909770.3567116,0
+LLY.US,D,19970815,000000,36.3603,36.7357,35.3756,35.4361,5303102.8641574,0
+LLY.US,D,19970818,000000,35.5222,36.3177,35.3756,36.1829,4948964.4038324,0
+LLY.US,D,19970819,000000,36.493,37.4619,36.3374,37.2825,4433820.1452825,0
+LLY.US,D,19970820,000000,38.0691,39.4739,37.8918,39.4739,5272090.436835,0
+LLY.US,D,19970821,000000,39.4739,39.7354,38.3316,38.6664,4060787.7456894,0
+LLY.US,D,19970822,000000,38.0691,38.5952,37.5441,38.5952,3084924.9180471,0
+LLY.US,D,19970825,000000,38.6882,38.7725,37.7234,37.7234,3372808.9139856,0
+LLY.US,D,19970826,000000,37.6292,37.8918,36.6644,36.7576,3735401.5465267,0
+LLY.US,D,19970827,000000,36.602,37.232,36.2671,36.9696,4375177.9689775,0
+LLY.US,D,19970828,000000,36.708,37.1885,35.8768,36.076,3865954.1546124,0
+LLY.US,D,19970829,000000,35.9017,37.1885,35.9017,36.708,3509838.1750789,0
+LLY.US,D,19970902,000000,36.8882,38.197,36.8645,38.1414,3086613.7335836,0
+LLY.US,D,19970903,000000,38.0691,38.1414,36.9993,37.02,3757684.220855,0
+LLY.US,D,19970904,000000,37.3658,38.1553,37.1885,37.8918,3731179.0029589,0
+LLY.US,D,19970905,000000,38.4684,38.5288,37.6292,37.8502,3227596.014187,0
+LLY.US,D,19970908,000000,38.3316,38.3316,37.5886,37.5886,1648621.120997,0
+LLY.US,D,19970909,000000,37.4084,37.5648,36.7971,37.2122,2792812.3218204,0
+LLY.US,D,19970910,000000,37.2122,37.8065,36.819,36.9042,4317937.9234438,0
+LLY.US,D,19970911,000000,36.5812,36.6436,35.5668,36.5079,5249254.5820441,0
+LLY.US,D,19970912,000000,36.8437,38.2454,36.1384,38.0483,4186543.4312233,0
+LLY.US,D,19970915,000000,38.5079,39.3867,38.4881,39.0756,6307166.7914062,0
+LLY.US,D,19970916,000000,39.5174,39.9572,39.1578,39.8008,4307786.8600639,0
+LLY.US,D,19970917,000000,40.2564,40.2564,38.9489,39.5174,4254217.1870886,0
+LLY.US,D,19970918,000000,39.8612,39.9572,39.2539,39.4976,3448369.5292569,0
+LLY.US,D,19970919,000000,39.5788,40.7844,39.5571,40.723,5949920.2240659,0
+LLY.US,D,19970922,000000,41.2252,42.3268,40.8786,42.3268,5276327.1127503,0
+LLY.US,D,19970923,000000,42.1912,42.8094,41.4006,42.4081,4722832.710121,0
+LLY.US,D,19970924,000000,42.4328,42.9847,41.9702,42.0197,3368858.9228355,0
+LLY.US,D,19970925,000000,41.9286,42.2317,41.5799,41.7562,2864999.3438324,0
+LLY.US,D,19970926,000000,42.105,42.3467,41.8414,42.1912,2998367.3174477,0
+LLY.US,D,19970929,000000,42.4537,43.3343,42.0416,43.3343,2936331.3588155,0
+LLY.US,D,19970930,000000,43.0709,43.2264,42.2605,42.4537,2772793.8514659,0
+LLY.US,D,19971001,000000,42.5884,42.7567,42.105,42.4933,2751645.8027579,0
+LLY.US,D,19971002,000000,42.1912,43.3106,42.105,43.1986,2456435.1940498,0
+LLY.US,D,19971003,000000,43.8554,44.1209,43.5107,43.9,3924886.0440429,0
+LLY.US,D,19971006,000000,44.2952,44.7341,43.9713,44.6538,2589521.5301668,0
+LLY.US,D,19971007,000000,44.6014,46.3826,44.4528,46.1854,3635029.5761627,0
+LLY.US,D,19971008,000000,46.3192,46.3192,44.9967,45.7445,4550268.670478,0
+LLY.US,D,19971009,000000,44.9967,45.4413,44.7341,44.9967,3595836.5384953,0
+LLY.US,D,19971010,000000,44.9748,44.9748,43.9505,44.1625,4417468.009673,0
+LLY.US,D,19971013,000000,44.2121,44.2547,43.5325,43.7732,3166692.6622684,0
+LLY.US,D,19971014,000000,43.8554,45.1789,43.2482,44.8401,5694753.6222405,0
+LLY.US,D,19971015,000000,45.1541,45.5959,44.7797,44.8034,5019736.1721791,0
+LLY.US,D,19971016,000000,45.3047,45.5207,44.2121,44.5182,4131421.2189204,0
+LLY.US,D,19971017,000000,44.3914,44.4745,42.4537,44.0337,3672110.8373196,0
+LLY.US,D,19971020,000000,44.3914,45.5207,44.3914,45.3483,3621641.1957325,0
+LLY.US,D,19971021,000000,46.3627,48.0715,46.2261,46.7084,5115600.9331168,0
+LLY.US,D,19971022,000000,46.8867,47.8001,46.8015,47.5059,3456405.7877659,0
+LLY.US,D,19971023,000000,46.3192,48.5025,46.3192,48.2479,4891726.3772054,0
+LLY.US,D,19971024,000000,48.771,49.3406,47.3662,48.5531,4830399.0548593,0
+LLY.US,D,19971027,000000,47.3662,47.6803,42.8094,43.8554,4234195.6883739,0
+LLY.US,D,19971028,000000,42.8094,48.4192,42.7241,48.0715,7364237.1166335,0
+LLY.US,D,19971029,000000,48.5956,49.078,46.0487,47.5475,4485982.6402196,0
+LLY.US,D,19971030,000000,45.9605,48.3757,45.9605,46.3192,3932077.3900569,0
+LLY.US,D,19971031,000000,47.3662,47.7169,46.0111,47.0591,3066038.0449528,0
+LLY.US,D,19971103,000000,47.8001,47.9349,46.6222,47.0205,3695933.9375347,0
+LLY.US,D,19971104,000000,46.6668,46.9779,46.0982,46.4865,2651976.4119597,0
+LLY.US,D,19971105,000000,47.0205,47.7169,46.8015,47.0997,2720209.405008,0
+LLY.US,D,19971106,000000,47.0205,47.277,46.4865,46.6668,2190545.1687675,0
+LLY.US,D,19971107,000000,45.6197,46.6222,45.2216,45.9605,3791940.0219483,0
+LLY.US,D,19971110,000000,47.0205,47.0205,45.4413,45.7,2332935.6368626,0
+LLY.US,D,19971111,000000,46.0487,46.2765,45.3047,45.7,1763100.2026112,0
+LLY.US,D,19971112,000000,44.9174,46.6222,44.1278,44.3022,3654622.0571829,0
+LLY.US,D,19971113,000000,44.6538,45.5207,43.5522,44.6538,4370658.6461104,0
+LLY.US,D,19971114,000000,44.9967,47.0591,44.9967,46.9284,5123360.6013945,0
+LLY.US,D,19971117,000000,47.6803,48.3757,47.1919,47.2335,3149632.8998262,0
+LLY.US,D,19971118,000000,48.0715,48.0715,46.3192,46.4865,2612078.7758198,0
+LLY.US,D,19971119,000000,45.6197,46.0982,44.3914,44.9174,5562933.1406858,0
+LLY.US,D,19971120,000000,45.9605,47.1919,45.2601,45.5207,7615608.1736788,0
+LLY.US,D,19971121,000000,46.3964,46.8015,44.6538,45.6197,8646444.8239743,0
+LLY.US,D,19971124,000000,45.5732,45.7445,43.6434,43.8554,4031183.5058586,0
+LLY.US,D,19971125,000000,44.3914,44.7797,42.8094,43.5107,4893842.1915297,0
+LLY.US,D,19971126,000000,44.1278,44.3448,43.5107,43.686,3909800.772449,0
+LLY.US,D,19971128,000000,44.2121,44.6945,44.0763,44.2121,1147720.2499061,0
+LLY.US,D,19971201,000000,44.5577,46.3192,44.4745,45.9179,5466786.7422499,0
+LLY.US,D,19971202,000000,45.7445,46.5311,45.3483,45.7,2808610.2675139,0
+LLY.US,D,19971203,000000,45.5732,46.0487,44.955,45.7,3090708.0765695,0
+LLY.US,D,19971204,000000,46.1854,46.6668,45.3047,45.7445,3416083.171745,0
+LLY.US,D,19971205,000000,45.3483,45.7445,44.6538,44.6538,2848641.1515024,0
+LLY.US,D,19971208,000000,45.171,45.8733,44.9967,45.0877,2143744.8902857,0
+LLY.US,D,19971209,000000,45.5207,45.5732,44.3022,44.4745,2446288.1684837,0
+LLY.US,D,19971210,000000,44.9967,45.7445,43.5107,44.4261,5578440.3638004,0
+LLY.US,D,19971211,000000,43.8139,45.0877,43.7305,44.6538,3421584.6927693,0
+LLY.US,D,19971212,000000,44.9174,45.0511,43.9,44.5577,2214936.5912463,0
+LLY.US,D,19971215,000000,44.6538,46.3192,44.4745,45.5207,2946486.4600089,0
+LLY.US,D,19971216,000000,46.3627,46.9779,46.0487,46.9284,3569613.9675509,0
+LLY.US,D,19971217,000000,46.9284,47.5852,46.7084,47.0997,4944593.470615,0
+LLY.US,D,19971218,000000,47.0205,47.3257,46.3192,47.1919,2896718.3885341,0
+LLY.US,D,19971219,000000,46.7491,46.8431,45.2216,46.5757,3969011.2710175,0
+LLY.US,D,19971222,000000,46.4458,47.1474,46.4458,46.8867,1827948.498413,0
+LLY.US,D,19971223,000000,46.8867,48.5025,46.7084,47.8001,3735969.8687903,0
+LLY.US,D,19971224,000000,47.9794,48.4192,46.9779,47.1919,1490443.8111958,0
+LLY.US,D,19971226,000000,47.0997,47.6803,47.0997,47.5852,544321.49959311,0
+LLY.US,D,19971229,000000,47.9349,49.0295,47.5059,48.9928,1791295.2454971,0
+LLY.US,D,19971230,000000,49.078,49.2554,48.5531,49.078,2524247.2450309,0
+LLY.US,D,19971231,000000,49.078,49.4317,48.7294,48.8591,1667509.0035446,0
+LLY.US,D,19980102,000000,48.6828,49.0295,47.3662,48.3757,1867563.4876011,0
+LLY.US,D,19980105,000000,49.1217,50.4818,48.6382,50.4818,4390401.535687,0
+LLY.US,D,19980106,000000,50.3143,50.7868,49.1217,49.608,3288076.4051315,0
+LLY.US,D,19980107,000000,48.9512,49.2048,48.029,48.6382,2596007.2682552,0
+LLY.US,D,19980108,000000,48.1132,48.9057,47.7576,48.0715,2500422.1259089,0
+LLY.US,D,19980109,000000,47.6803,47.6803,45.171,46.7491,3250297.6116759,0
+LLY.US,D,19980112,000000,45.4413,48.4192,45.3047,47.8972,4163564.2340497,0
+LLY.US,D,19980113,000000,47.8516,48.1548,46.7491,47.6803,3270739.0430046,0
+LLY.US,D,19980114,000000,47.7169,47.9794,46.7491,47.9794,2309818.1445733,0
+LLY.US,D,19980115,000000,47.8001,47.8516,46.7491,47.0205,2167287.3624559,0
+LLY.US,D,19980116,000000,47.2335,47.6297,46.4865,47.0205,3922347.2687445,0
+LLY.US,D,19980120,000000,48.1548,49.296,47.8516,48.8591,4052476.9158559,0
+LLY.US,D,19980121,000000,48.8155,48.8155,47.7169,48.6382,2763913.6899154,0
+LLY.US,D,19980122,000000,48.0715,48.4609,47.6297,47.6297,2836522.6634481,0
+LLY.US,D,19980123,000000,47.7169,47.9794,46.5757,46.9284,3378724.3109034,0
+LLY.US,D,19980126,000000,47.0205,47.5852,46.5311,46.5311,2021936.1675417,0
+LLY.US,D,19980127,000000,46.5757,47.3662,46.5757,46.5757,3466560.8889593,0
+LLY.US,D,19980128,000000,47.0205,48.029,47.0205,47.8001,3430042.902799,0
+LLY.US,D,19980129,000000,47.3662,48.2479,47.0997,47.6803,4727625.5948593,0
+LLY.US,D,19980130,000000,48.0715,48.1132,47.0591,47.4534,3372666.5810563,0
+LLY.US,D,19980202,000000,50.0835,50.3143,48.5025,48.6828,6910840.1130437,0
+LLY.US,D,19980203,000000,48.0715,48.7294,47.5475,48.2479,3800259.9368623,0
+LLY.US,D,19980204,000000,48.0715,48.0715,47.1474,47.9794,3022891.9877751,0
+LLY.US,D,19980205,000000,48.3757,48.3757,46.7084,46.8015,4260843.2391993,0
+LLY.US,D,19980206,000000,47.2335,47.5852,46.7491,46.8431,4500505.6462701,0
+LLY.US,D,19980209,000000,46.9779,46.9779,45.2601,45.6197,5952039.0667503,0
+LLY.US,D,19980210,000000,45.171,46.6222,43.9505,44.5577,8717218.6112279,0
+LLY.US,D,19980211,000000,44.6538,46.4044,44.6014,46.4044,9585377.8084697,0
+LLY.US,D,19980212,000000,45.6197,46.1854,44.955,45.3959,5748745.2467365,0
+LLY.US,D,19980213,000000,44.9174,45.5732,44.3914,44.6945,6088788.709252,0
+LLY.US,D,19980217,000000,43.5107,43.5999,42.416,43.3343,16356506.542739,0
+LLY.US,D,19980218,000000,42.5448,42.8479,41.7562,42.105,19214031.893605,0
+LLY.US,D,19980219,000000,42.4537,43.1124,42.2814,42.416,15006619.022813,0
+LLY.US,D,19980220,000000,42.8479,43.8139,42.631,43.2482,12952825.515453,0
+LLY.US,D,19980223,000000,44.1695,45.5732,44.0337,45.483,11928462.489806,0
+LLY.US,D,19980224,000000,44.3448,45.9179,44.3022,44.8698,8198698.7405118,0
+LLY.US,D,19980225,000000,46.0982,46.1408,45.3047,45.8733,5363867.9209604,0
+LLY.US,D,19980226,000000,46.0982,46.2765,45.483,45.9179,4122961.9994374,0
+LLY.US,D,19980227,000000,46.2765,46.4458,45.6197,46.1854,3457253.728621,0
+LLY.US,D,19980302,000000,46.1854,46.5311,45.2216,45.6197,3643068.863032,0
+LLY.US,D,19980303,000000,45.3959,45.483,44.7797,45.171,4319344.0920284,0
+LLY.US,D,19980304,000000,44.6945,44.9174,44.0337,44.0337,5301697.705026,0
+LLY.US,D,19980305,000000,43.8554,45.2601,43.8554,45.171,4206703.2250537,0
+LLY.US,D,19980306,000000,45.7842,46.4458,45.6603,46.4044,4446792.6309123,0
+LLY.US,D,19980309,000000,46.4044,46.6668,45.0511,45.3483,3312608.1416327,0
+LLY.US,D,19980310,000000,46.6222,46.9284,46.1854,46.6222,4911603.5240841,0
+LLY.US,D,19980311,000000,46.8015,47.0997,46.2261,46.5757,4129587.0420946,0
+LLY.US,D,19980312,000000,46.8431,46.8431,45.8733,46.0111,2719647.1394648,0
+LLY.US,D,19980313,000000,46.3192,46.8015,45.9179,45.9605,3363503.7725541,0
+LLY.US,D,19980316,000000,46.1408,47.3257,46.0982,47.3257,3713976.9075875,0
+LLY.US,D,19980317,000000,47.1919,47.3257,46.0982,46.4044,3488128.8702812,0
+LLY.US,D,19980318,000000,46.3627,46.8867,45.8298,46.0111,2442474.4535425,0
+LLY.US,D,19980319,000000,46.1854,46.9284,45.9605,46.4458,2625469.1751567,0
+LLY.US,D,19980320,000000,46.7491,46.8015,45.7842,45.7842,3957593.343622,0
+LLY.US,D,19980323,000000,45.6197,45.6197,44.2547,44.5577,5055686.8455293,0
+LLY.US,D,19980324,000000,44.6014,44.7797,43.5522,43.8554,6595182.0162866,0
+LLY.US,D,19980325,000000,42.631,43.0758,42.0197,42.9847,11194945.196369,0
+LLY.US,D,19980326,000000,42.4933,42.941,42.3268,42.5448,6722070.308534,0
+LLY.US,D,19980327,000000,42.4933,42.941,42.1475,42.2367,5901850.0532081,0
+LLY.US,D,19980330,000000,42.3268,42.416,40.4804,40.8786,10310289.511682,0
+LLY.US,D,19980331,000000,41.5799,42.0197,41.1817,41.8414,8110580.5249576,0
+LLY.US,D,19980401,000000,42.105,42.7657,41.2689,41.7146,8071390.5156503,0
+LLY.US,D,19980402,000000,41.9702,42.105,41.3193,41.9286,5109401.8797938,0
+LLY.US,D,19980403,000000,42.1981,42.2367,41.0113,41.0966,6190573.9143745,0
+LLY.US,D,19980406,000000,41.3193,43.3343,40.615,42.9005,13195029.726183,0
+LLY.US,D,19980407,000000,43.4245,45.5207,43.3343,44.8282,13848895.089723,0
+LLY.US,D,19980408,000000,46.0487,46.4044,45.3047,45.6197,9546750.0647057,0
+LLY.US,D,19980409,000000,45.8733,46.3192,44.5182,44.8698,4064455.0898878,0
+LLY.US,D,19980413,000000,44.9174,44.955,43.8139,44.6538,3000477.0750514,0
+LLY.US,D,19980414,000000,45.2216,45.2601,44.5577,45.1224,2694693.4514429,0
+LLY.US,D,19980415,000000,45.2216,46.1408,44.8282,45.4413,4638242.5341962,0
+LLY.US,D,19980416,000000,45.4413,45.4413,43.7305,44.3914,4081091.8913559,0
+LLY.US,D,19980417,000000,45.5207,48.5956,45.3483,47.9794,11790164.345789,0
+LLY.US,D,19980420,000000,50.2639,51.7518,49.2048,50.6611,13827324.08004,0
+LLY.US,D,19980421,000000,50.88,51.6597,50.2163,50.6611,7123017.122968,0
+LLY.US,D,19980422,000000,50.569,50.7434,49.608,50.136,5167764.4375073,0
+LLY.US,D,19980423,000000,50.0835,50.0835,49.0295,49.4763,3864399.5963779,0
+LLY.US,D,19980424,000000,49.1623,49.3831,48.9057,49.1217,3891894.0786051,0
+LLY.US,D,19980427,000000,48.4192,48.4609,46.7491,47.4534,4798116.735161,0
+LLY.US,D,19980428,000000,48.5025,48.5025,47.7169,48.3311,3288076.4051315,0
+LLY.US,D,19980429,000000,48.9512,48.9512,47.4534,48.0715,2459818.8818431,0
+LLY.US,D,19980430,000000,48.7294,49.4763,48.0715,48.8155,3183470.7872124,0
+LLY.US,D,19980501,000000,47.0997,47.5475,46.3192,46.5311,6415442.7818839,0
+LLY.US,D,19980504,000000,47.0205,47.9794,46.9284,47.0205,4046410.1009283,0
+LLY.US,D,19980505,000000,46.8431,47.0591,45.8733,46.5311,3262981.3936337,0
+LLY.US,D,19980506,000000,47.3257,47.3257,46.0487,46.3627,4023851.8458221,0
+LLY.US,D,19980507,000000,46.3192,46.6668,46.0111,46.4044,3245643.0220533,0
+LLY.US,D,19980508,000000,46.8015,47.0997,46.4458,47.0205,2892915.7775802,0
+LLY.US,D,19980511,000000,47.0591,47.3257,46.2765,46.4458,3664638.8632606,0
+LLY.US,D,19980512,000000,46.4865,46.8867,46.0111,46.7084,2811707.2705418,0
+LLY.US,D,19980513,000000,48.029,48.4192,47.4534,48.1548,4819262.7649621,0
+LLY.US,D,19980514,000000,48.3311,48.4192,47.6803,47.7219,3975639.3420351,0
+LLY.US,D,19980515,000000,48.2073,49.078,47.8516,48.029,5202449.2562951,0
+LLY.US,D,19980518,000000,49.1217,49.5615,47.8516,48.9512,5997995.4421906,0
+LLY.US,D,19980519,000000,49.0375,49.5615,47.1474,47.3257,4063752.5103222,0
+LLY.US,D,19980520,000000,47.8001,48.2479,47.5475,47.9349,3164156.9153304,0
+LLY.US,D,19980521,000000,48.1132,48.1132,46.4044,47.065,2075507.8594237,0
+LLY.US,D,19980522,000000,46.7491,46.8867,46.3192,46.3192,2170674.0786094,0
+LLY.US,D,19980526,000000,46.8431,46.8431,44.955,44.9967,3032336.4337756,0
+LLY.US,D,19980527,000000,44.5182,45.6197,44.2121,45.5207,5415611.4927369,0
+LLY.US,D,19980528,000000,45.6197,46.3192,44.3448,44.5577,6718127.3835578,0
+LLY.US,D,19980529,000000,44.8698,44.9174,43.0272,43.0758,9292842.2512688,0
+LLY.US,D,19980601,000000,43.1124,43.8139,42.8479,43.1124,4884113.0796706,0
+LLY.US,D,19980602,000000,43.3343,43.4245,42.4933,42.5448,6346500.1430961,0
+LLY.US,D,19980603,000000,42.9847,43.5999,42.7657,42.9005,4589742.3361904,0
+LLY.US,D,19980604,000000,42.9847,43.5522,42.5448,43.468,3733293.8078297,0
+LLY.US,D,19980605,000000,44.5182,44.7341,43.9505,44.7341,4855209.4004986,0
+LLY.US,D,19980608,000000,44.8698,45.1224,44.6945,44.8698,3794620.1207225,0
+LLY.US,D,19980609,000000,44.7341,45.0947,44.432,44.9174,3482490.0635946,0
+LLY.US,D,19980610,000000,45.0947,45.5207,44.432,44.4745,3994385.9011069,0
+LLY.US,D,19980611,000000,44.432,44.7797,43.5107,43.686,3278208.9981568,0
+LLY.US,D,19980612,000000,43.5999,44.6945,43.5522,44.6538,4357124.9043907,0
+LLY.US,D,19980615,000000,43.8554,45.6197,43.686,44.6014,4142560.5371779,0
+LLY.US,D,19980616,000000,44.8282,44.955,43.7822,44.955,4031747.7903086,0
+LLY.US,D,19980617,000000,44.9174,46.0487,44.9174,45.171,4003413.4428536,0
+LLY.US,D,19980618,000000,45.4413,46.1408,45.2601,45.7,3345877.7067551,0
+LLY.US,D,19980619,000000,46.1854,47.065,45.4413,46.7084,5835304.8662428,0
+LLY.US,D,19980622,000000,46.4044,46.5311,45.9605,46.3192,2469407.6796797,0
+LLY.US,D,19980623,000000,46.4865,46.7084,45.6197,46.0487,3202219.3651909,0
+LLY.US,D,19980624,000000,46.4458,47.7576,46.2261,47.7576,3654059.7916397,0
+LLY.US,D,19980625,000000,47.7219,48.3311,46.8431,47.0205,3211667.8490051,0
+LLY.US,D,19980626,000000,47.1919,48.2925,46.9284,48.0715,2233689.2070384,0
+LLY.US,D,19980629,000000,48.2073,48.2073,47.2335,47.4534,2635200.3059226,0
+LLY.US,D,19980630,000000,47.6297,47.6297,46.3627,46.4865,1991060.0164281,0
+LLY.US,D,19980701,000000,46.9284,47.0997,45.3047,45.3047,4166245.3422773,0
+LLY.US,D,19980702,000000,45.3483,45.8298,44.9174,45.5207,2665231.5445412,0
+LLY.US,D,19980706,000000,45.4413,46.2261,45.3959,45.9605,3708053.4350424,0
+LLY.US,D,19980707,000000,45.9605,47.0205,45.8733,46.9779,3228440.9266821,0
+LLY.US,D,19980708,000000,46.9779,47.3662,46.6668,47.2335,2515368.0929337,0
+LLY.US,D,19980709,000000,47.1474,47.8516,46.7491,46.9284,2097498.8017198,0
+LLY.US,D,19980710,000000,46.7491,46.8431,45.3047,46.0487,3708053.4350424,0
+LLY.US,D,19980713,000000,45.9605,46.0982,45.4413,45.9179,2151919.4439103,0
+LLY.US,D,19980714,000000,45.7,46.0982,44.9967,45.7,3258611.4698697,0
+LLY.US,D,19980715,000000,45.8733,45.9179,43.9,44.3022,5009163.1572785,0
+LLY.US,D,19980716,000000,44.6945,45.4413,44.432,45.2216,4205152.7046329,0
+LLY.US,D,19980717,000000,45.6197,47.7219,45.5732,47.4089,5959650.3453783,0
+LLY.US,D,19980720,000000,47.5852,48.7294,47.277,48.5531,4545904.8034344,0
+LLY.US,D,19980721,000000,48.9057,48.9057,47.9794,48.3311,5720267.5568988,0
+LLY.US,D,19980722,000000,48.2479,48.6828,47.5852,48.5956,4816864.3036862,0
+LLY.US,D,19980723,000000,48.4192,48.4192,46.0111,46.0111,3460357.7978228,0
+LLY.US,D,19980724,000000,46.3192,47.2335,46.0982,47.0205,3194046.8304732,0
+LLY.US,D,19980727,000000,46.3192,47.3662,46.0487,46.8867,2535945.8004713,0
+LLY.US,D,19980728,000000,46.9284,47.1474,45.2601,45.7842,3742739.2632836,0
+LLY.US,D,19980729,000000,46.6668,47.1474,46.3627,46.6222,2951981.9243126,0
+LLY.US,D,19980730,000000,47.4089,48.1548,47.277,48.029,3021767.4566887,0
+LLY.US,D,19980731,000000,48.0715,48.2925,46.5757,47.1919,2388342.5150239,0
+LLY.US,D,19980803,000000,47.1919,47.8001,46.5757,47.1919,2841026.8445142,0
+LLY.US,D,19980804,000000,47.6803,48.1132,46.2765,46.4865,4345990.6334005,0
+LLY.US,D,19980805,000000,46.5757,47.7219,46.2261,47.7219,5473128.128502,0
+LLY.US,D,19980806,000000,47.1919,47.8001,47.0997,47.5059,2782806.61973,0
+LLY.US,D,19980807,000000,47.3257,48.0715,47.065,47.8516,3595273.2634987,0
+LLY.US,D,19980810,000000,47.3662,48.5531,47.3662,47.6297,3439208.7396615,0
+LLY.US,D,19980811,000000,46.9284,47.3257,46.3192,47.1474,3468956.321875,0
+LLY.US,D,19980812,000000,47.3257,48.1548,46.8867,48.1548,3462187.9368351,0
+LLY.US,D,19980813,000000,48.1548,49.078,48.0715,48.7294,5315232.4561991,0
+LLY.US,D,19980814,000000,47.9794,49.078,47.7219,48.1548,3636579.0871301,0
+LLY.US,D,19980817,000000,48.0715,49.1217,48.0715,49.1217,4945303.1163545,0
+LLY.US,D,19980818,000000,49.1217,51.5398,48.8155,51.091,7070570.9716259,0
+LLY.US,D,19980819,000000,51.5398,52.7166,50.6611,52.364,6417692.85351,0
+LLY.US,D,19980820,000000,52.2847,52.5878,50.9652,51.1366,4234473.2880587,0
+LLY.US,D,19980821,000000,49.9983,52.152,49.608,52.0619,5374442.9547677,0
+LLY.US,D,19980824,000000,52.0619,52.5878,51.2257,52.5413,5093608.9813674,0
+LLY.US,D,19980825,000000,52.8098,53.2407,51.7102,52.152,4671234.4996339,0
+LLY.US,D,19980826,000000,51.5823,54.5186,51.403,54.1203,5106300.8389523,0
+LLY.US,D,19980827,000000,52.9881,53.6806,51.7518,51.9272,5928494.5756732,0
+LLY.US,D,19980828,000000,51.4487,52.152,50.2163,50.88,4165539.7343515,0
+LLY.US,D,19980831,000000,50.6085,50.7434,45.7,46.1408,6495231.9974433,0
+LLY.US,D,19980901,000000,47.0205,49.296,44.8282,48.7294,6954544.3979509,0
+LLY.US,D,19980902,000000,48.9512,50.5244,48.1548,48.5956,4743278.1792633,0
+LLY.US,D,19980903,000000,48.6828,51.1366,48.4192,50.6611,4938672.0169768,0
+LLY.US,D,19980904,000000,51.1366,51.2257,47.8001,49.7803,3750066.8855066,0
+LLY.US,D,19980908,000000,51.0138,52.4542,50.4322,52.1055,4193733.767784,0
+LLY.US,D,19980909,000000,51.9272,52.9881,51.0514,51.1851,3438786.7881406,0
+LLY.US,D,19980910,000000,49.9577,52.0153,49.9577,51.091,3995941.4687945,0
+LLY.US,D,19980911,000000,51.3139,53.2921,50.7017,52.5413,3652508.2617654,0
+LLY.US,D,19980914,000000,53.6806,54.3849,53.1565,53.4676,4766391.6337389,0
+LLY.US,D,19980915,000000,53.6469,54.8227,53.5101,54.2542,4145096.284116,0
+LLY.US,D,19980916,000000,53.7647,54.4661,53.2407,54.3849,2994983.6296545,0
+LLY.US,D,19980917,000000,52.8524,53.943,52.1055,52.364,4375034.6265949,0
+LLY.US,D,19980918,000000,52.4957,52.9425,51.1366,52.7166,5336940.7515435,0
+LLY.US,D,19980921,000000,51.9272,54.3849,51.1366,53.5557,2950853.3554128,0
+LLY.US,D,19980922,000000,54.2986,56.3999,53.7647,56.0541,4926127.5395881,0
+LLY.US,D,19980923,000000,56.0996,57.2775,55.6172,56.7535,5671346.4168258,0
+LLY.US,D,19980924,000000,55.6529,56.6663,54.5186,54.8227,3235914.9196478,0
+LLY.US,D,19980925,000000,54.2155,55.966,53.6806,55.1308,2767438.7011845,0
+LLY.US,D,19980928,000000,57.1924,57.1924,55.1308,56.0541,3096486.1878251,0
+LLY.US,D,19980929,000000,56.1403,56.6266,55.0427,56.1879,2908559.2769037,0
+LLY.US,D,19980930,000000,55.5241,56.0541,53.943,54.9595,3474877.7755133,0
+LLY.US,D,19981001,000000,54.3849,55.743,52.6305,53.5557,5184541.5529978,0
+LLY.US,D,19981002,000000,53.5101,54.2986,50.9652,53.943,5042857.7022819,0
+LLY.US,D,19981005,000000,53.2407,55.966,52.4957,55.222,4227429.3222408,0
+LLY.US,D,19981006,000000,55.7877,55.8332,53.5101,54.3849,4382930.5710815,0
+LLY.US,D,19981007,000000,51.2257,52.8098,49.1217,50.0835,8077450.2644042,0
+LLY.US,D,19981008,000000,49.2048,50.354,47.7219,49.5179,6960185.2235443,0
+LLY.US,D,19981009,000000,49.9983,51.623,48.9928,51.4892,4427623.1108663,0
+LLY.US,D,19981012,000000,52.8098,52.893,51.623,51.7518,3384649.8023552,0
+LLY.US,D,19981013,000000,52.2402,52.2402,50.88,50.88,2711898.5751745,0
+LLY.US,D,19981014,000000,49.821,51.3139,49.1217,50.88,4399707.6865719,0
+LLY.US,D,19981015,000000,50.9652,53.2407,50.6611,52.2847,3642082.6270611,0
+LLY.US,D,19981016,000000,52.9425,53.0624,52.2402,52.8098,3960831.6701259,0
+LLY.US,D,19981019,000000,52.6305,52.9881,51.2714,52.6771,2966786.5678616,0
+LLY.US,D,19981020,000000,53.0624,53.8172,52.3253,52.893,3709747.2978459,0
+LLY.US,D,19981021,000000,52.9881,55.4418,52.893,54.7395,4756814.9493431,0
+LLY.US,D,19981022,000000,53.943,55.5757,53.2407,55.1308,3137513.4023185,0
+LLY.US,D,19981023,000000,54.9595,55.5241,54.2986,54.5186,3149632.8998262,0
+LLY.US,D,19981026,000000,54.5622,54.5622,53.7261,54.2986,2242286.7216373,0
+LLY.US,D,19981027,000000,54.8227,55.0427,53.8589,53.943,3303582.6187928,0
+LLY.US,D,19981028,000000,53.6806,54.7812,53.3764,54.2542,2186457.8919553,0
+LLY.US,D,19981029,000000,54.2986,56.3572,54.2986,56.3126,4375740.2345208,0
+LLY.US,D,19981030,000000,56.3126,56.8436,55.8332,56.8436,2874019.8194053,0
+LLY.US,D,19981102,000000,56.802,57.8947,55.966,57.5887,4219956.3387284,0
+LLY.US,D,19981103,000000,57.016,57.551,56.5315,57.3687,2574156.6399815,0
+LLY.US,D,19981104,000000,57.4122,58.4216,56.2285,56.8436,4471464.6814359,0
+LLY.US,D,19981105,000000,56.3572,59.6471,55.966,59.561,3836207.5818522,0
+LLY.US,D,19981106,000000,58.9864,61.6601,58.9428,61.3134,3679575.7452049,0
+LLY.US,D,19981109,000000,60.3505,60.7913,59.8225,60.4327,2843007.3920829,0
+LLY.US,D,19981110,000000,59.561,60.7022,59.4321,60.087,2405683.9149645,0
+LLY.US,D,19981111,000000,60.0453,60.1761,58.9101,59.1192,2074806.2893114,0
+LLY.US,D,19981112,000000,58.9864,59.7334,58.5952,59.0775,1753652.7282505,0
+LLY.US,D,19981113,000000,58.6842,58.9101,57.7193,58.6842,1939178.149536,0
+LLY.US,D,19981116,000000,59.0309,59.561,58.1137,58.816,1386819.3819804,0
+LLY.US,D,19981117,000000,59.2083,60.1761,58.071,58.1137,3338552.103439,0
+LLY.US,D,19981118,000000,58.1582,59.6471,57.6768,59.561,2717111.3925266,0
+LLY.US,D,19981119,000000,59.9988,61.0093,59.4321,60.3941,3204193.8560393,0
+LLY.US,D,19981120,000000,60.6615,61.3134,60.4327,61.1866,2328991.702433,0
+LLY.US,D,19981123,000000,61.0945,63.0648,61.0945,62.7201,3755989.3485982,0
+LLY.US,D,19981124,000000,62.1931,64.0802,61.9741,62.7201,4081091.8913559,0
+LLY.US,D,19981125,000000,62.3654,63.9465,61.7551,63.682,1854594.0303314,0
+LLY.US,D,19981127,000000,62.4546,64.0802,62.4546,63.7691,1166190.2187466,0
+LLY.US,D,19981130,000000,63.4215,63.8187,62.1931,62.938,2710764.9590075,0
+LLY.US,D,19981201,000000,61.7551,63.468,61.5412,63.3353,2105959.0306563,0
+LLY.US,D,19981202,000000,62.5388,62.7201,61.3134,62.3654,2343510.6706699,0
+LLY.US,D,19981203,000000,61.9325,62.5388,58.5952,58.7724,3820560.0447152,0
+LLY.US,D,19981204,000000,59.8225,60.5288,58.9101,60.4327,4666860.5380563,0
+LLY.US,D,19981207,000000,61.4055,62.2783,60.4327,61.0093,3519001.9930346,0
+LLY.US,D,19981208,000000,61.0093,62.0643,59.9988,61.4927,2698498.0813034,0
+LLY.US,D,19981209,000000,61.4927,62.5012,61.4927,62.0643,2950853.3554128,0
+LLY.US,D,19981210,000000,61.7551,62.2783,60.613,60.9232,3259459.4107248,0
+LLY.US,D,19981211,000000,61.3134,63.8613,61.3134,63.1153,4805166.7576992,0
+LLY.US,D,19981214,000000,62.8518,63.8187,61.4055,61.5412,4632322.0900113,0
+LLY.US,D,19981215,000000,60.613,61.9741,60.5684,61.9741,4314833.8542419,0
+LLY.US,D,19981216,000000,61.9741,62.8518,61.9325,62.5388,4386734.1914886,0
+LLY.US,D,19981217,000000,62.5388,63.1153,62.5388,62.8103,2652398.3634803,0
+LLY.US,D,19981218,000000,61.9325,62.3654,60.8805,61.2738,4302289.3768532,0
+LLY.US,D,19981221,000000,59.866,61.2282,58.9507,58.9864,3883154.231077,0
+LLY.US,D,19981222,000000,59.6471,59.866,58.6842,59.6095,3692973.2107156,0
+LLY.US,D,19981223,000000,59.6471,60.305,59.0775,60.087,2557944.8183945,0
+LLY.US,D,19981224,000000,60.1761,60.1761,59.4321,59.8225,800344.11790071,0
+LLY.US,D,19981228,000000,60.3505,61.5828,60.2633,61.2282,1631000.1024649,0
+LLY.US,D,19981229,000000,61.2738,63.468,60.8368,63.2432,2146843.9122204,0
+LLY.US,D,19981230,000000,63.1153,63.6424,61.9325,63.5126,1798200.9161994,0
+LLY.US,D,19981231,000000,63.5541,63.995,61.2282,62.3654,1739974.6346948,0
+LLY.US,D,19990104,000000,61.2282,62.414,59.4748,60.3505,3614162.1554997,0
+LLY.US,D,19990105,000000,59.9988,61.0093,59.7798,60.2226,3531125.5283559,0
+LLY.US,D,19990106,000000,60.3505,60.7458,59.2985,59.7334,4384200.4634573,0
+LLY.US,D,19990107,000000,58.5952,58.9101,57.6301,57.8006,4784018.7089914,0
+LLY.US,D,19990108,000000,57.6301,57.7193,55.002,55.3458,7631811.9196387,0
+LLY.US,D,19990111,000000,55.6172,56.1403,53.2407,53.4676,7018409.4861421,0
+LLY.US,D,19990112,000000,53.943,54.6474,53.6806,53.6806,5639202.3922431,0
+LLY.US,D,19990113,000000,52.1055,57.3687,52.0619,56.6266,7242568.7079119,0
+LLY.US,D,19990114,000000,57.551,58.4216,56.49,57.1924,5082610.9865859,0
+LLY.US,D,19990115,000000,57.6301,58.1582,56.5762,57.016,4007079.7775986,0
+LLY.US,D,19990119,000000,56.3999,56.7098,55.0852,55.7877,3254386.9073951,0
+LLY.US,D,19990120,000000,56.0996,58.3267,55.5757,57.7193,3353774.6606951,0
+LLY.US,D,19990121,000000,56.6663,57.2775,54.0759,54.6949,4371645.8915346,0
+LLY.US,D,19990122,000000,54.3849,57.016,54.0372,56.3126,3809563.059387,0
+LLY.US,D,19990125,000000,59.561,60.9232,58.7724,60.5288,9732419.8378271,0
+LLY.US,D,19990126,000000,61.0538,62.8103,60.7913,62.8103,6176902.8869926,0
+LLY.US,D,19990127,000000,63.1153,64.5201,62.3654,63.682,5507527.2719779,0
+LLY.US,D,19990128,000000,62.9796,65.17,62.8935,64.737,4480064.2149416,0
+LLY.US,D,19990129,000000,63.4215,66.01,62.8103,65.7495,4100119.0784726,0
+LLY.US,D,19990201,000000,65.7495,66.3537,64.3863,65.3968,3000198.4659134,0
+LLY.US,D,19990202,000000,64.213,65.2245,63.0648,64.426,2411466.0640336,0
+LLY.US,D,19990203,000000,63.3353,64.8292,62.8103,64.5616,3766564.3824056,0
+LLY.US,D,19990204,000000,64.213,65.3096,63.8187,63.8187,2333221.3121745,0
+LLY.US,D,19990205,000000,63.2432,63.7246,61.7551,62.0643,2877543.8212211,0
+LLY.US,D,19990208,000000,61.5828,61.7551,60.9232,61.2282,1963993.5424422,0
+LLY.US,D,19990209,000000,61.0538,61.7117,60.7458,60.8368,2749109.0463663,0
+LLY.US,D,19990210,000000,60.7913,61.3649,60.6615,61.3134,1953281.2229726,0
+LLY.US,D,19990211,000000,61.3134,63.2432,61.3134,63.1579,1836966.955079,0
+LLY.US,D,19990212,000000,63.1995,63.5888,62.1931,63.2916,2604604.7828539,0
+LLY.US,D,19990216,000000,63.1579,63.5126,62.0168,62.7201,2335898.3825886,0
+LLY.US,D,19990217,000000,62.2416,63.2432,61.9325,62.1098,2056755.2436315,0
+LLY.US,D,19990218,000000,62.4546,66.1863,62.3654,65.5256,6009983.7107566,0
+LLY.US,D,19990219,000000,66.1448,66.3161,64.9926,65.3096,4465969.2171322,0
+LLY.US,D,19990222,000000,64.3863,66.6697,64.3863,66.5766,3144136.426069,0
+LLY.US,D,19990223,000000,66.4003,68.2418,66.3161,67.6772,3430186.2451817,0
+LLY.US,D,19990224,000000,66.6697,67.804,64.8292,65.0916,3034314.9624375,0
+LLY.US,D,19990225,000000,64.9083,65.9674,63.8613,65.4414,2986524.4101712,0
+LLY.US,D,19990226,000000,64.1723,66.9243,63.995,66.3161,3695933.9375347,0
+LLY.US,D,19990301,000000,66.3161,66.3161,65.5662,65.8317,2418510.0298515,0
+LLY.US,D,19990302,000000,65.6554,66.6261,65.263,65.263,3222521.4919505,0
+LLY.US,D,19990303,000000,64.956,65.17,64.2912,65.17,3010347.5103864,0
+LLY.US,D,19990304,000000,64.6964,66.3161,63.9465,66.3161,3004706.6847931,0
+LLY.US,D,19990305,000000,67.1938,68.5984,66.9243,68.3777,3182624.865264,0
+LLY.US,D,19990308,000000,67.7605,68.5073,67.4138,68.2874,1974426.2433203,0
+LLY.US,D,19990309,000000,66.6697,68.0299,66.2714,67.0155,4189928.12847,0
+LLY.US,D,19990310,000000,66.5766,66.6261,63.8187,64.426,5289994.1023186,0
+LLY.US,D,19990311,000000,64.6964,65.17,64.1258,65.1273,4296651.5796201,0
+LLY.US,D,19990312,000000,65.3493,66.6697,65.1273,66.5766,3314161.6904137,0
+LLY.US,D,19990315,000000,66.0526,68.0299,65.9238,67.7605,2362965.8660278,0
+LLY.US,D,19990316,000000,67.2799,67.6772,65.8752,66.01,2895168.8775666,0
+LLY.US,D,19990317,000000,63.1579,63.682,62.2416,62.2783,7436275.7489959,0
+LLY.US,D,19990318,000000,61.1351,62.8518,60.3505,62.3209,8614587.4841571,0
+LLY.US,D,19990319,000000,62.8103,62.8103,61.2282,61.3649,4703939.7803063,0
+LLY.US,D,19990322,000000,60.7458,61.3649,59.4748,59.6877,3726103.471269,0
+LLY.US,D,19990323,000000,60.1761,60.7022,57.9373,59.0775,4207831.7939536,0
+LLY.US,D,19990324,000000,59.0309,60.3941,58.6842,60.1384,3025292.4679578,0
+LLY.US,D,19990325,000000,60.7022,61.1351,59.9988,60.7022,2577965.3076557,0
+LLY.US,D,19990326,000000,60.7022,60.7022,58.8576,59.2538,1708962.2073724,0
+LLY.US,D,19990329,000000,61.0538,61.4471,60.5684,60.7913,3311902.5337068,0
+LLY.US,D,19990330,000000,60.7458,62.0168,60.3941,61.7117,2335614.7261835,0
+LLY.US,D,19990331,000000,62.5388,62.6359,59.561,59.561,2350419.3697324,0
+LLY.US,D,19990401,000000,60.2226,61.1351,59.561,60.9557,1984717.6207225,0
+LLY.US,D,19990405,000000,60.8805,61.0538,59.8225,60.5288,2785059.7197164,0
+LLY.US,D,19990406,000000,60.6615,60.7022,59.561,60.305,1711362.6875551,0
+LLY.US,D,19990407,000000,60.9557,60.9557,59.4748,59.9117,2254129.6289137,0
+LLY.US,D,19990408,000000,60.2633,62.6735,60.087,62.1098,3085202.5177318,0
+LLY.US,D,19990409,000000,62.1494,63.8613,61.4055,63.3353,2175745.5724856,0
+LLY.US,D,19990412,000000,62.9796,63.5126,62.5903,63.1579,2781957.6694214,0
+LLY.US,D,19990413,000000,61.8365,62.5388,60.4327,61.3649,2990329.0400319,0
+LLY.US,D,19990414,000000,60.3505,60.7913,56.9804,58.7308,4850418.5346672,0
+LLY.US,D,19990415,000000,57.551,57.5887,56.1879,56.9804,6362011.4040242,0
+LLY.US,D,19990416,000000,57.0576,58.2087,56.8882,57.76,3346724.6381569,0
+LLY.US,D,19990419,000000,55.0852,55.3458,49.821,51.1366,9428325.029755,0
+LLY.US,D,19990420,000000,51.403,53.6469,51.1366,51.7102,8444001.973176,0
+LLY.US,D,19990421,000000,52.6305,54.2542,52.0619,53.3328,4813340.3018705,0
+LLY.US,D,19990422,000000,53.3328,53.5963,52.371,52.893,4938533.7218612,0
+LLY.US,D,19990423,000000,53.1565,53.943,51.9747,52.1055,4189365.8629267,0
+LLY.US,D,19990426,000000,52.6305,55.3051,52.4957,54.0372,5771583.1204343,0
+LLY.US,D,19990427,000000,55.966,56.0056,55.0852,55.4835,4218129.2280763,0
+LLY.US,D,19990428,000000,56.1403,56.49,53.8986,54.3849,4239552.8575622,0
+LLY.US,D,19990429,000000,52.6305,53.8589,51.1366,52.6305,8209270.7459589,0
+LLY.US,D,19990430,000000,52.0153,52.1896,51.1366,51.6676,6163932.4202696,0
+LLY.US,D,19990503,000000,51.6676,53.5101,51.403,53.4676,4669258.9993321,0
+LLY.US,D,19990504,000000,53.4676,53.7647,52.371,53.1565,3455140.9426571,0
+LLY.US,D,19990505,000000,53.1565,53.4676,51.7518,52.7652,3326282.1973748,0
+LLY.US,D,19990506,000000,52.6771,53.7261,52.4542,53.419,3225347.9614676,0
+LLY.US,D,19990507,000000,53.3328,53.8986,51.9272,52.9881,3114531.1767847,0
+LLY.US,D,19990510,000000,52.4542,52.6305,51.403,51.4487,2842017.1182986,0
+LLY.US,D,19990511,000000,51.838,53.419,51.5398,53.199,3199538.2569635,0
+LLY.US,D,19990512,000000,53.3328,55.4418,52.6771,53.6469,3879210.2966473,0
+LLY.US,D,19990513,000000,54.5186,55.966,53.7261,55.3458,3927000.8489137,0
+LLY.US,D,19990514,000000,53.6884,54.5622,53.5101,53.9936,2613631.3151473,0
+LLY.US,D,19990517,000000,53.3328,55.002,53.3328,54.7395,4187108.7251267,0
+LLY.US,D,19990518,000000,54.7395,54.7395,53.0297,54.2155,3665900.6800093,0
+LLY.US,D,19990519,000000,53.8986,54.3849,52.893,53.1565,3010205.1774571,0
+LLY.US,D,19990520,000000,52.2847,52.7652,51.6676,51.838,4258446.7968302,0
+LLY.US,D,19990521,000000,52.1055,52.1896,49.608,50.0439,5287458.3553805,0
+LLY.US,D,19990524,000000,50.0835,50.5244,49.296,49.821,6126855.1969263,0
+LLY.US,D,19990525,000000,49.2048,49.5179,48.0715,48.2479,5726468.6291287,0
+LLY.US,D,19990526,000000,48.2479,48.5956,46.2765,47.0205,6715023.3143559,0
+LLY.US,D,19990527,000000,46.9284,49.1217,46.5757,48.4262,6124455.726197,0
+LLY.US,D,19990528,000000,48.8591,50.7868,48.5956,50.136,4972651.2278387,0
+LLY.US,D,19990601,000000,50.136,50.1776,49.1217,49.608,2896718.3885341,0
+LLY.US,D,19990602,000000,49.821,50.3143,49.1217,49.2048,1975698.154603,0
+LLY.US,D,19990603,000000,49.1217,50.5244,48.771,50.4818,2520443.6246236,0
+LLY.US,D,19990604,000000,50.6085,52.9425,50.6085,52.8098,4840266.4618339,0
+LLY.US,D,19990607,000000,52.8098,53.1565,50.354,50.4322,4564229.4109856,0
+LLY.US,D,19990608,000000,50.7868,51.7171,50.7434,50.88,4923025.4892932,0
+LLY.US,D,19990609,000000,50.8384,51.1851,49.9983,51.091,3333900.5421767,0
+LLY.US,D,19990610,000000,50.4818,50.7434,49.2554,49.608,2650708.5384906,0
+LLY.US,D,19990611,000000,49.5179,50.7868,48.4609,48.9057,3268057.934777,0
+LLY.US,D,19990614,000000,48.8591,48.9928,48.2073,48.2925,2301928.2568072,0
+LLY.US,D,19990615,000000,49.296,49.4317,47.7635,48.3311,3669851.6806128,0
+LLY.US,D,19990616,000000,49.821,49.821,48.771,48.9512,2939860.4078982,0
+LLY.US,D,19990617,000000,48.3311,49.7359,48.2479,49.5615,3011758.726238,0
+LLY.US,D,19990618,000000,49.6546,49.8656,48.3311,48.3826,4721278.1518866,0
+LLY.US,D,19990621,000000,48.771,48.771,47.1919,47.4534,3114103.1685436,0
+LLY.US,D,19990622,000000,47.4534,47.5852,46.9779,47.065,5323126.3817789,0
+LLY.US,D,19990623,000000,46.9284,46.9284,45.6197,45.7525,4235603.8758654,0
+LLY.US,D,19990624,000000,46.0487,47.1057,46.0111,46.9779,4005807.8663159,0
+LLY.US,D,19990625,000000,47.0205,47.3257,46.0111,46.2261,2822420.5994648,0
+LLY.US,D,19990628,000000,47.3662,47.3662,45.6197,45.8298,3851855.1189893,0
+LLY.US,D,19990629,000000,45.8298,48.029,45.0947,47.7219,9731569.8780653,0
+LLY.US,D,19990630,000000,47.7219,50.6085,47.1057,50.2639,8017395.8627941,0
+LLY.US,D,19990701,000000,51.7518,52.8098,50.8384,52.5413,8479950.6276192,0
+LLY.US,D,19990702,000000,52.5413,52.5878,51.5823,52.4105,3909517.1160438,0
+LLY.US,D,19990706,000000,52.4105,52.893,52.0619,52.152,3412422.8937205,0
+LLY.US,D,19990707,000000,52.152,52.6305,51.8865,52.371,2019112.7263848,0
+LLY.US,D,19990708,000000,51.2257,52.6771,51.2257,52.2847,2866967.7779604,0
+LLY.US,D,19990709,000000,52.4542,52.5878,51.7953,52.2847,1948629.6617102,0
+LLY.US,D,19990712,000000,52.6305,52.8098,51.5398,51.7518,2175461.9160805,0
+LLY.US,D,19990713,000000,51.4892,51.6676,51.091,51.091,2816784.8211386,0
+LLY.US,D,19990714,000000,51.5823,52.0153,50.88,51.8865,3060394.1909993,0
+LLY.US,D,19990715,000000,52.371,54.0372,52.3253,53.943,4277900.9827347,0
+LLY.US,D,19990716,000000,54.2986,54.3849,53.419,53.943,3892172.6877431,0
+LLY.US,D,19990719,000000,53.943,54.5622,52.9881,53.3328,2555690.7089547,0
+LLY.US,D,19990720,000000,52.9881,52.9881,51.4892,51.7953,2829475.6692701,0
+LLY.US,D,19990721,000000,51.7518,52.0619,50.5244,51.2257,3500256.4434161,0
+LLY.US,D,19990722,000000,51.4892,51.4892,50.136,50.4818,2657895.846691,0
+LLY.US,D,19990723,000000,50.5244,50.5244,47.8972,48.3311,4399000.0597392,0
+LLY.US,D,19990726,000000,49.3831,49.3831,48.3826,48.3826,2910814.3957969,0
+LLY.US,D,19990727,000000,48.6828,48.7294,47.4534,47.6297,4372778.4982482,0
+LLY.US,D,19990728,000000,47.8001,47.8972,47.1057,47.5852,4344019.1709122,0
+LLY.US,D,19990729,000000,47.065,47.2335,46.0982,46.5757,4360653.9534735,0
+LLY.US,D,19990730,000000,46.9284,47.0205,46.0111,46.0982,5514155.3429954,0
+LLY.US,D,19990802,000000,46.0487,46.6222,45.7525,45.7912,3158380.8229815,0
+LLY.US,D,19990803,000000,46.1408,46.2765,44.9174,45.0947,3576102.7339993,0
+LLY.US,D,19990804,000000,45.1304,45.3483,43.1203,44.0337,6939317.8028813,0
+LLY.US,D,19990805,000000,43.8554,44.4815,43.1986,44.3022,5150566.3799495,0
+LLY.US,D,19990806,000000,44.432,44.6945,43.4245,43.9922,4758076.7660918,0
+LLY.US,D,19990809,000000,43.9922,44.8282,43.9922,44.7341,3047845.6757969,0
+LLY.US,D,19990810,000000,44.9967,45.3483,44.1278,44.432,2776463.2145711,0
+LLY.US,D,19990811,000000,44.9174,44.9174,42.5012,43.16,5137872.5034578,0
+LLY.US,D,19990812,000000,43.4245,43.8554,42.8094,43.4245,7444453.3309807,0
+LLY.US,D,19990813,000000,43.9922,44.6945,43.7305,44.2547,4725510.7899884,0
+LLY.US,D,19990816,000000,44.8282,45.3047,44.5577,45.2216,3328255.6787697,0
+LLY.US,D,19990817,000000,45.8298,46.1854,44.9174,46.0487,3728215.2477797,0
+LLY.US,D,19990818,000000,46.4538,47.4534,46.1854,46.9779,5821773.1434298,0
+LLY.US,D,19990819,000000,46.9779,46.9779,46.0111,46.7491,3936018.2961264,0
+LLY.US,D,19990820,000000,47.1919,47.4534,46.7491,47.4089,5897758.7385821,0
+LLY.US,D,19990823,000000,47.8972,50.0439,47.7219,49.821,6219192.9276881,0
+LLY.US,D,19990824,000000,49.821,51.1851,49.2554,50.9197,5204418.6998765,0
+LLY.US,D,19990825,000000,51.2257,53.2407,51.1851,53.0684,7635337.9403612,0
+LLY.US,D,19990826,000000,53.5963,54.0759,52.4542,52.6305,7152765.714635,0
+LLY.US,D,19990827,000000,53.0684,53.2921,52.4542,52.8098,3373225.8182394,0
+LLY.US,D,19990830,000000,52.893,54.0759,52.8098,53.5963,4016663.5281681,0
+LLY.US,D,19990831,000000,54.3908,54.3908,52.0153,52.371,4749756.8511777,0
+LLY.US,D,19990901,000000,52.371,53.0684,51.6676,52.893,3738367.3206128,0
+LLY.US,D,19990902,000000,51.7953,52.5878,51.623,52.5413,1976966.028072,0
+LLY.US,D,19990903,000000,53.6884,54.2155,53.3328,54.1719,2216206.4836222,0
+LLY.US,D,19990907,000000,53.9936,53.9936,52.4957,52.6305,2092707.9358884,0
+LLY.US,D,19990908,000000,52.2847,52.8098,51.6676,51.8865,2312498.2433476,0
+LLY.US,D,19990909,000000,51.8865,51.8865,50.9652,51.5823,2851041.6316851,0
+LLY.US,D,19990910,000000,51.4487,51.6676,50.7017,50.7868,2598681.3103089,0
+LLY.US,D,19990913,000000,51.0574,51.091,50.1776,50.4322,2107651.8840063,0
+LLY.US,D,19990914,000000,50.1776,50.3143,48.5956,49.0375,3160772.2180836,0
+LLY.US,D,19990915,000000,49.3831,49.821,47.8001,47.8001,3272993.1524444,0
+LLY.US,D,19990916,000000,47.8001,47.9349,46.5757,47.4089,4320613.9844043,0
+LLY.US,D,19990917,000000,47.1474,47.4089,46.5757,47.0205,4103646.1086485,0
+LLY.US,D,19990920,000000,46.8867,47.3662,46.8015,47.1057,2232280.0100936,0
+LLY.US,D,19990921,000000,46.8015,47.1057,45.6197,46.0487,3576663.9900892,0
+LLY.US,D,19990922,000000,46.7491,47.3662,46.3192,46.8015,4439320.6568534,0
+LLY.US,D,19990923,000000,46.8015,46.9779,45.6197,45.6603,3405941.1934458,0
+LLY.US,D,19990924,000000,45.7,46.0487,44.7797,45.7525,3121158.2383489,0
+LLY.US,D,19990927,000000,46.1854,46.2765,44.3448,44.3448,3327128.1193231,0
+LLY.US,D,19990928,000000,44.5182,44.5577,43.5107,44.1695,3959849.4719687,0
+LLY.US,D,19990929,000000,44.3914,45.3959,44.1278,44.3914,3384227.8508345,0
+LLY.US,D,19990930,000000,45.3483,45.5732,44.6014,45.0511,3426098.9683693,0
+LLY.US,D,19991001,000000,46.2765,48.6828,46.0111,48.1132,5900015.8763822,0
+LLY.US,D,19991004,000000,48.8591,49.821,48.5531,49.821,4316807.3356369,0
+LLY.US,D,19991005,000000,49.7803,50.0835,48.2073,48.4609,3093666.784482,0
+LLY.US,D,19991006,000000,48.5025,49.7803,48.5025,49.7359,2058312.8302261,0
+LLY.US,D,19991007,000000,49.6546,49.9983,49.1623,49.608,1783816.2052643,0
+LLY.US,D,19991008,000000,49.9577,52.0619,49.7803,51.5398,4894265.1525037,0
+LLY.US,D,19991011,000000,51.2257,51.2257,50.1776,50.6085,2753343.703375,0
+LLY.US,D,19991012,000000,49.9072,50.5244,49.3406,49.5615,2896436.7510357,0
+LLY.US,D,19991013,000000,49.3831,50.0439,48.9512,48.9512,2537641.6821814,0
+LLY.US,D,19991014,000000,48.9928,48.9928,47.3662,47.5852,3347850.1786967,0
+LLY.US,D,19991015,000000,47.5475,47.5475,45.7,46.5757,2753057.0186097,0
+LLY.US,D,19991018,000000,45.7912,47.4089,45.7525,47.065,3501805.9543835,0
+LLY.US,D,19991019,000000,48.6828,49.7359,48.4262,49.0375,4516437.8492657,0
+LLY.US,D,19991020,000000,45.3483,46.2261,43.7822,46.0487,14704500.724495,0
+LLY.US,D,19991021,000000,45.7,48.2479,45.6603,47.8516,8959280.4890281,0
+LLY.US,D,19991022,000000,47.9794,48.5531,47.8516,48.1132,4140869.7027346,0
+LLY.US,D,19991025,000000,47.0205,48.0715,46.4538,48.029,3908250.2520281,0
+LLY.US,D,19991026,000000,48.029,48.029,46.7491,46.8867,3079146.8067915,0
+LLY.US,D,19991027,000000,46.8431,47.7635,46.7084,47.1057,3259739.0293163,0
+LLY.US,D,19991028,000000,48.3311,48.3826,47.1474,47.8972,7574438.6262561,0
+LLY.US,D,19991029,000000,48.3826,48.5956,48.0715,48.3311,5656123.8595697,0
+LLY.US,D,19991101,000000,48.3826,49.1217,47.8972,48.2479,3383520.2240019,0
+LLY.US,D,19991102,000000,48.8591,49.0375,48.1132,48.3311,3181776.9244089,0
+LLY.US,D,19991103,000000,49.7359,50.7868,49.6952,50.4322,5898466.3654148,0
+LLY.US,D,19991104,000000,51.3139,53.732,51.0574,53.419,7467994.7936976,0
+LLY.US,D,19991105,000000,54.1719,55.2635,53.8589,54.0372,7184766.3968349,0
+LLY.US,D,19991108,000000,53.3328,53.5963,52.371,52.8098,3697627.8003381,0
+LLY.US,D,19991109,000000,52.8098,53.1138,51.623,51.9272,2684540.3691562,0
+LLY.US,D,19991110,000000,52.152,53.8172,51.5823,53.2921,2814523.6455249,0
+LLY.US,D,19991111,000000,54.6474,54.6474,53.6469,53.943,2601078.7621314,0
+LLY.US,D,19991112,000000,54.2986,54.4285,53.1565,54.2986,1989792.1429591,0
+LLY.US,D,19991115,000000,53.8589,53.943,51.838,51.838,3225347.9614676,0
+LLY.US,D,19991117,000000,52.8098,53.5557,52.371,52.6771,3576102.7339993,0
+LLY.US,D,19991118,000000,51.9747,52.7166,51.5823,51.6676,2942676.7828812,0
+LLY.US,D,19991119,000000,50.5244,51.3595,50.5244,51.1366,3377318.1423187,0
+LLY.US,D,19991122,000000,50.88,52.7166,50.2639,52.6771,1994446.7325817,0
+LLY.US,D,19991123,000000,52.8098,52.8524,51.2714,51.5398,2894322.9556184,0
+LLY.US,D,19991124,000000,51.2257,51.8865,51.098,51.623,1668219.6587375,0
+LLY.US,D,19991126,000000,50.9197,51.098,50.6611,50.8384,920313.61655182,0
+LLY.US,D,19991129,000000,50.2639,53.0684,49.9072,52.893,2777724.0218663,0
+LLY.US,D,19991130,000000,51.5823,52.2402,49.821,50.6462,4248994.2752025,0
+LLY.US,D,19991201,000000,49.9072,50.4392,49.2048,50.136,3412564.2171963,0
+LLY.US,D,19991202,000000,50.5244,50.5244,49.4763,50.0558,2990749.9820992,0
+LLY.US,D,19991203,000000,50.7017,51.838,50.0835,50.4392,3518157.0805396,0
+LLY.US,D,19991206,000000,50.0439,50.0439,48.5956,48.771,3593863.0571004,0
+LLY.US,D,19991207,000000,48.9057,49.085,46.3192,46.6668,5408558.4418385,0
+LLY.US,D,19991208,000000,47.1474,47.277,46.4044,46.4865,2702587.3770226,0
+LLY.US,D,19991209,000000,46.5757,48.3826,46.1408,46.9284,2679046.9237592,0
+LLY.US,D,19991210,000000,46.4865,47.5059,46.0487,46.2261,2636325.8464624,0
+LLY.US,D,19991213,000000,45.7912,46.0111,44.6538,44.9967,5843200.8107293,0
+LLY.US,D,19991214,000000,44.9174,47.1919,44.6538,46.5757,4996897.2890281,0
+LLY.US,D,19991215,000000,46.1408,48.1548,46.0982,48.1132,4504032.676446,0
+LLY.US,D,19991216,000000,47.3662,48.0715,46.5757,46.9284,5004373.3009006,0
+LLY.US,D,19991217,000000,46.9779,47.3662,46.2765,47.065,4712256.6668603,0
+LLY.US,D,19991220,000000,46.0487,46.5757,45.2601,45.6197,4502761.7746168,0
+LLY.US,D,19991221,000000,45.483,46.0111,44.7341,45.9179,3365476.2444956,0
+LLY.US,D,19991222,000000,45.8298,47.3662,45.483,46.9284,2742484.0037091,0
+LLY.US,D,19991223,000000,47.3257,48.0715,47.1474,47.8972,2688492.3792131,0
+LLY.US,D,19991227,000000,47.1919,49.4763,47.065,49.4763,3036149.1392634,0
+LLY.US,D,19991228,000000,48.8591,48.8591,47.5475,48.029,2190263.5312693,0
+LLY.US,D,19991229,000000,48.2479,48.2479,46.7491,47.2335,1352277.9055752,0
+LLY.US,D,19991230,000000,46.8431,47.8972,46.5311,47.1919,1543731.8466728,0
+LLY.US,D,19991231,000000,47.3257,47.3257,46.4538,46.6668,1282500.4488266,0
+LLY.US,D,20000103,000000,45.6197,47.3257,45.6197,46.0111,3732869.8374022,0
+LLY.US,D,20000104,000000,45.0947,45.9179,44.0337,44.5577,5218516.7260461,0
+LLY.US,D,20000105,000000,44.3022,45.8298,44.2121,45.1304,4809675.9860324,0
+LLY.US,D,20000106,000000,45.6197,46.4538,45.1304,46.4538,3468389.0090648,0
+LLY.US,D,20000107,000000,47.7219,49.8656,47.3662,49.8656,8268764.9009327,0
+LLY.US,D,20000110,000000,49.8656,49.8656,47.6803,47.8001,3990864.9276514,0
+LLY.US,D,20000111,000000,47.0205,48.6828,47.0205,48.0715,4673773.2749322,0
+LLY.US,D,20000112,000000,47.4534,47.9349,46.9779,47.3662,5040879.1736201,0
+LLY.US,D,20000113,000000,46.1408,47.9794,46.0487,46.8015,5138304.5495125,0
+LLY.US,D,20000114,000000,48.3826,48.5956,47.7219,47.9349,5287458.3553805,0
+LLY.US,D,20000118,000000,48.6828,48.6828,46.6668,47.2335,2938730.8295447,0
+LLY.US,D,20000119,000000,46.3192,47.7219,46.1408,47.5475,3095637.2375168,0
+LLY.US,D,20000120,000000,47.5059,47.8972,46.0111,46.864,3016970.5341369,0
+LLY.US,D,20000121,000000,45.7,46.0487,44.9967,45.4413,5711946.6325314,0
+LLY.US,D,20000124,000000,45.3483,45.483,43.1986,43.5999,5936386.4823461,0
+LLY.US,D,20000125,000000,43.7822,44.3914,43.3343,43.7305,4445948.7278708,0
+LLY.US,D,20000126,000000,44.1695,44.4815,43.5999,44.0337,3150620.1452504,0
+LLY.US,D,20000127,000000,43.5107,45.171,43.16,45.0947,4304688.8475825,0
+LLY.US,D,20000128,000000,45.6197,47.277,45.5207,45.8298,6043816.5508756,0
+LLY.US,D,20000131,000000,46.2765,47.0205,43.7822,46.9284,4703664.1995284,0
+LLY.US,D,20000201,000000,46.2261,46.6668,45.3959,46.0111,4204023.1262794,0
+LLY.US,D,20000202,000000,45.9605,46.3627,44.8282,45.6603,2918006.7512644,0
+LLY.US,D,20000203,000000,45.8298,46.1854,44.6538,45.7912,3729763.7492936,0
+LLY.US,D,20000204,000000,45.5732,45.7912,45.2601,45.5207,2427539.5905051,0
+LLY.US,D,20000207,000000,45.9179,45.9179,44.0337,44.432,2765464.2103361,0
+LLY.US,D,20000208,000000,43.9505,44.7341,43.9505,44.432,3581598.1983032,0
+LLY.US,D,20000209,000000,45.171,45.171,43.2917,43.3343,4527717.4815456,0
+LLY.US,D,20000210,000000,43.4245,44.2121,43.374,43.7305,2932384.3960256,0
+LLY.US,D,20000211,000000,43.8643,43.9,42.8479,43.2482,4613853.1306242,0
+LLY.US,D,20000214,000000,43.0758,43.5107,42.416,42.631,3894574.1773793,0
+LLY.US,D,20000215,000000,42.7241,43.2917,42.5527,42.941,4221931.8390302,0
+LLY.US,D,20000216,000000,43.5107,43.8207,42.941,42.9847,4644447.6442395,0
+LLY.US,D,20000217,000000,43.3343,43.468,42.2367,42.2367,4639374.1314564,0
+LLY.US,D,20000218,000000,42.3268,42.3754,40.8786,41.0559,5196950.7636311,0
+LLY.US,D,20000222,000000,41.9286,42.3754,40.4487,41.7562,3834941.72729,0
+LLY.US,D,20000223,000000,41.9286,42.7241,40.9231,42.3268,3517878.4714015,0
+LLY.US,D,20000224,000000,42.0654,42.2814,40.615,41.0966,3685499.2177499,0
+LLY.US,D,20000225,000000,41.0113,41.2689,39.3867,39.7859,3604716.7000458,0
+LLY.US,D,20000228,000000,39.9979,41.0113,39.9979,40.3555,5405882.3808778,0
+LLY.US,D,20000229,000000,41.0559,42.4606,40.9677,41.7146,5841654.3281221,0
+LLY.US,D,20000301,000000,41.7146,42.2814,40.7013,41.3193,5907767.4690326,0
+LLY.US,D,20000302,000000,40.615,41.6711,40.1326,40.4893,2959314.5938027,0
+LLY.US,D,20000303,000000,41.15,41.4006,40.3902,40.7013,2943806.3612346,0
+LLY.US,D,20000306,000000,40.1772,41.1897,40.0911,40.4487,3602323.2860369,0
+LLY.US,D,20000307,000000,40.615,40.6567,37.8997,38.2454,5643008.0315572,0
+LLY.US,D,20000308,000000,38.5952,40.2644,38.2454,38.9489,6039730.2835166,0
+LLY.US,D,20000309,000000,39.6075,42.1475,39.6075,42.1475,5435485.6112553,0
+LLY.US,D,20000310,000000,42.1981,43.468,42.105,42.941,4989423.2960621,0
+LLY.US,D,20000313,000000,42.8094,42.8094,40.4487,41.5799,2986802.0098559,0
+LLY.US,D,20000314,000000,40.8786,41.1897,40.2644,40.3128,3009503.6073448,0
+LLY.US,D,20000315,000000,40.3128,44.5577,40.2644,44.0337,6157023.7212071,0
+LLY.US,D,20000316,000000,44.8282,46.2765,44.2121,45.4413,7500137.8088268,0
+LLY.US,D,20000317,000000,44.8282,44.8698,42.8094,43.0758,6830763.2032654,0
+LLY.US,D,20000320,000000,43.0758,43.1203,41.8494,42.631,3202642.3261651,0
+LLY.US,D,20000321,000000,41.9286,43.5107,41.893,43.2917,4216573.6603886,0
+LLY.US,D,20000322,000000,43.7822,45.1304,43.2482,44.6014,4724101.5930435,0
+LLY.US,D,20000323,000000,45.0511,45.483,44.6014,45.1789,4462442.1869563,0
+LLY.US,D,20000324,000000,44.9967,45.0511,42.9005,43.5999,2906867.433007,0
+LLY.US,D,20000327,000000,43.5107,43.7305,42.0654,42.4606,2840322.2460418,0
+LLY.US,D,20000328,000000,41.9702,42.8094,41.7562,42.2814,2983703.9973746,0
+LLY.US,D,20000329,000000,42.1981,43.16,42.1981,42.8094,3999886.4126777,0
+LLY.US,D,20000330,000000,42.9847,44.3022,42.631,42.631,4374752.9890966,0
+LLY.US,D,20000331,000000,42.9847,45.2601,42.1981,43.9505,4576073.3277154,0
+LLY.US,D,20000403,000000,45.0947,45.9605,44.9174,45.8733,3865670.4982073,0
+LLY.US,D,20000404,000000,46.0487,48.6828,45.9179,48.4262,9446791.9702353,0
+LLY.US,D,20000405,000000,47.807,48.4262,46.9284,47.3464,4893975.4393783,0
+LLY.US,D,20000406,000000,46.3192,47.0205,45.6603,46.2261,3088311.6342005,0
+LLY.US,D,20000407,000000,46.0487,46.1408,45.0511,45.1304,2271615.3806902,0
+LLY.US,D,20000410,000000,44.9174,46.8431,44.7341,45.5207,4069526.5837641,0
+LLY.US,D,20000411,000000,45.6197,46.9779,45.5207,46.9284,3348554.7771691,0
+LLY.US,D,20000412,000000,46.4945,47.0205,45.4413,45.7,3697627.8003381,0
+LLY.US,D,20000413,000000,48.029,49.1276,47.7219,49.1276,6378922.7768168,0
+LLY.US,D,20000414,000000,48.0715,49.085,46.6668,47.3257,5723508.9117629,0
+LLY.US,D,20000417,000000,47.3257,49.1276,47.277,49.1276,5470731.6861329,0
+LLY.US,D,20000418,000000,48.9928,51.9272,48.771,51.403,9119011.3476102,0
+LLY.US,D,20000419,000000,52.0619,53.5101,51.403,53.0684,8675348.5031463,0
+LLY.US,D,20000420,000000,53.6469,53.943,52.6305,53.1565,6073139.1532081,0
+LLY.US,D,20000424,000000,53.1565,55.0852,53.1565,54.3908,6775361.3723711,0
+LLY.US,D,20000425,000000,54.0759,54.2542,53.4676,54.0372,5361471.4785912,0
+LLY.US,D,20000426,000000,53.6884,54.8227,52.9881,54.6028,5737184.9864119,0
+LLY.US,D,20000427,000000,54.0372,54.7395,53.4676,54.6949,3557493.4605897,0
+LLY.US,D,20000428,000000,54.1203,54.5186,53.3328,54.1203,3744151.4885887,0
+LLY.US,D,20000501,000000,54.7395,55.743,54.0372,54.2986,4826310.7685936,0
+LLY.US,D,20000502,000000,53.9936,55.222,53.943,54.7395,3643627.0907616,0
+LLY.US,D,20000503,000000,54.7395,55.4835,54.2542,55.4418,3651384.7401324,0
+LLY.US,D,20000504,000000,55.4418,55.8728,54.5186,55.6172,4181333.6422313,0
+LLY.US,D,20000505,000000,54.3908,56.0996,54.3908,55.966,4475697.3195377,0
+LLY.US,D,20000508,000000,56.0996,56.49,55.2635,56.49,3524077.5247244,0
+LLY.US,D,20000509,000000,56.3206,56.3612,55.4418,55.8728,3746824.5211892,0
+LLY.US,D,20000510,000000,54.6474,55.222,53.3328,54.2155,6447017.4747495,0
+LLY.US,D,20000511,000000,52.8098,53.2921,52.1055,52.5413,3697627.8003381,0
+LLY.US,D,20000512,000000,52.1055,53.419,51.2257,52.9425,4414928.2249211,0
+LLY.US,D,20000515,000000,52.893,53.9936,52.8098,53.6469,4860005.3135969,0
+LLY.US,D,20000516,000000,52.9881,53.6884,52.4601,52.5878,4717339.264724,0
+LLY.US,D,20000517,000000,52.371,52.4601,51.1415,51.838,5703065.4615275,0
+LLY.US,D,20000518,000000,51.838,52.4957,51.6676,51.7587,3719482.4664253,0
+LLY.US,D,20000519,000000,51.8865,53.3764,51.7171,53.2921,3917691.6696685,0
+LLY.US,D,20000522,000000,53.5101,54.0372,51.7171,52.7652,3558049.6694126,0
+LLY.US,D,20000523,000000,52.371,53.4676,51.838,53.0297,2638304.3751243,0
+LLY.US,D,20000524,000000,53.0297,54.4661,52.9425,54.1203,3211105.5834619,0
+LLY.US,D,20000525,000000,55.0931,55.8728,54.2155,55.1695,4796142.2443126,0
+LLY.US,D,20000526,000000,54.5622,55.7063,54.5622,55.3051,2422882.9819757,0
+LLY.US,D,20000530,000000,54.6474,54.7395,52.9425,53.6884,2881067.8230367,0
+LLY.US,D,20000531,000000,53.3328,54.3482,52.6305,53.419,3135954.8062706,0
+LLY.US,D,20000601,000000,54.0372,54.5622,53.5101,54.0759,4219956.3387284,0
+LLY.US,D,20000602,000000,53.9936,53.9936,50.7434,51.3139,5970788.6541823,0
+LLY.US,D,20000605,000000,50.2639,51.2257,49.9983,50.8384,4597498.9761079,0
+LLY.US,D,20000606,000000,49.9983,52.1896,49.9983,52.0153,3170361.0159202,0
+LLY.US,D,20000607,000000,52.1896,53.2407,51.9272,52.5413,3518296.3851086,0
+LLY.US,D,20000608,000000,52.371,53.0297,51.4892,52.5878,2553996.8461512,0
+LLY.US,D,20000609,000000,51.838,53.6884,51.838,53.4676,3816190.1209512,0
+LLY.US,D,20000612,000000,54.0372,55.4418,53.8589,54.9138,12537356.704423,0
+LLY.US,D,20000613,000000,54.8227,56.802,54.7812,56.6663,5668664.2991448,0
+LLY.US,D,20000614,000000,56.9268,58.2087,56.802,58.1137,7046322.8915298,0
+LLY.US,D,20000615,000000,58.1137,58.5555,57.328,58.2513,5174672.1271163,0
+LLY.US,D,20000616,000000,58.2513,59.8225,57.8006,59.6095,9335699.6047745,0
+LLY.US,D,20000619,000000,59.0378,60.9232,59.0378,60.613,5188770.153286,0
+LLY.US,D,20000620,000000,60.5288,61.1351,59.9572,60.7616,6172251.3257302,0
+LLY.US,D,20000621,000000,60.7913,62.7676,60.5288,60.8805,7839335.3493938,0
+LLY.US,D,20000622,000000,60.5288,60.5684,58.8576,59.2985,4683216.7114793,0
+LLY.US,D,20000623,000000,59.2985,59.866,59.1667,59.866,2358597.9611706,0
+LLY.US,D,20000626,000000,59.866,61.5412,59.561,60.7458,4466392.1781062,0
+LLY.US,D,20000627,000000,60.4327,60.5288,58.8576,59.4748,5445350.9993232,0
+LLY.US,D,20000628,000000,60.7022,61.4927,59.9117,61.1935,6737291.8563367,0
+LLY.US,D,20000629,000000,71.5853,76.4959,69.4356,71.3138,34399417.037744,0
+LLY.US,D,20000630,000000,69.6496,70.7046,68.4221,70.0894,12385523.809233,0
+LLY.US,D,20000703,000000,68.7323,69.6931,68.4221,69.3019,2841593.147871,0
+LLY.US,D,20000705,000000,69.3861,73.6845,69.1672,73.3357,8340238.2393916,0
+LLY.US,D,20000706,000000,72.1945,72.8553,70.3053,71.3138,5665003.0116668,0
+LLY.US,D,20000707,000000,69.9606,72.1083,69.3861,70.8849,3376049.2593962,0
+LLY.US,D,20000710,000000,70.8383,73.2466,70.7917,72.9831,2857244.7228217,0
+LLY.US,D,20000711,000000,72.2798,72.3659,71.8408,72.2798,3912616.1379786,0
+LLY.US,D,20000712,000000,71.5853,71.8408,69.6931,70.0012,3925449.3190394,0
+LLY.US,D,20000713,000000,69.4782,69.5218,66.6261,67.1938,5612975.7834851,0
+LLY.US,D,20000714,000000,65.5256,66.753,64.2585,66.3211,6921700.8221629,0
+LLY.US,D,20000717,000000,67.0155,70.0438,66.3211,69.1057,4231236.9804617,0
+LLY.US,D,20000718,000000,69.0304,71.0136,68.2062,70.5273,5374861.8779282,0
+LLY.US,D,20000719,000000,70.353,70.7917,69.2067,69.3019,3648139.3474547,0
+LLY.US,D,20000720,000000,68.5984,69.0809,66.1011,67.7188,7002480.3115067,0
+LLY.US,D,20000721,000000,67.3702,69.8695,66.8876,68.6828,4554500.2991264,0
+LLY.US,D,20000724,000000,69.3425,71.6625,69.3425,70.9731,5323971.2942738,0
+LLY.US,D,20000725,000000,69.3019,71.1385,69.3019,70.8849,4287628.075687,0
+LLY.US,D,20000726,000000,69.6496,70.8383,68.7749,69.4149,4344019.1709122,0
+LLY.US,D,20000727,000000,70.0012,70.4331,69.6931,69.7685,2501129.7527417,0
+LLY.US,D,20000728,000000,69.8259,72.9831,69.8259,71.7546,4669258.9993321,0
+LLY.US,D,20000731,000000,71.931,73.5923,70.2211,72.89,3907544.6441024,0
+LLY.US,D,20000801,000000,73.0673,75.2229,72.7691,74.997,3652227.6337206,0
+LLY.US,D,20000802,000000,74.2927,75.3963,74.2521,74.9088,4075035.1709622,0
+LLY.US,D,20000803,000000,73.9034,76.2729,73.9034,75.6994,3004423.0283879,0
+LLY.US,D,20000804,000000,75.5221,75.6994,73.7686,75.3526,2963399.8517081,0
+LLY.US,D,20000807,000000,74.2085,74.8752,73.514,74.7761,2750376.9198354,0
+LLY.US,D,20000808,000000,74.9524,76.4512,74.0381,76.1818,5858003.4353714,0
+LLY.US,D,20000809,000000,75.0871,75.3963,52.5413,53.943,31711634.30427,0
+LLY.US,D,20000810,000000,54.3908,55.0496,52.6305,54.1203,35135054.183319,0
+LLY.US,D,20000811,000000,53.3328,55.0496,53.0297,54.0372,13211802.803859,0
+LLY.US,D,20000814,000000,54.6949,55.0931,54.1203,54.5622,6950596.4257077,0
+LLY.US,D,20000815,000000,55.0496,55.0496,53.6884,54.0372,4367563.6619892,0
+LLY.US,D,20000816,000000,54.3482,54.8821,54.0372,54.2155,5647098.3367297,0
+LLY.US,D,20000817,000000,54.3908,55.6608,54.3482,55.002,5558845.8638735,0
+LLY.US,D,20000818,000000,55.0931,55.3051,53.6884,53.6884,4850560.8675965,0
+LLY.US,D,20000821,000000,54.1203,54.9595,54.0372,54.1719,3150056.8702539,0
+LLY.US,D,20000822,000000,54.0372,54.8227,53.3982,53.3982,4177805.602602,0
+LLY.US,D,20000823,000000,53.3328,54.2155,53.2407,54.1719,3653782.1919549,0
+LLY.US,D,20000824,000000,54.1203,54.1719,52.9881,53.0684,3326425.5397575,0
+LLY.US,D,20000825,000000,53.2407,53.419,52.8098,53.0297,2485619.5012667,0
+LLY.US,D,20000828,000000,52.6305,53.1565,52.2847,52.2847,4400410.2661376,0
+LLY.US,D,20000829,000000,52.152,52.5413,51.4892,51.9272,3398468.2099334,0
+LLY.US,D,20000830,000000,51.7587,52.4175,51.5398,52.1055,3934893.7650399,0
+LLY.US,D,20000831,000000,51.8023,51.9272,51.2257,51.2397,3714821.8200824,0
+LLY.US,D,20000901,000000,52.1055,52.1055,50.9197,51.0138,2527491.628255,0
+LLY.US,D,20000905,000000,49.829,50.5244,48.3311,48.9512,9989144.026247,0
+LLY.US,D,20000906,000000,49.0375,49.085,46.7491,47.277,8033045.418838,0
+LLY.US,D,20000907,000000,47.0205,48.8591,46.9284,48.4262,6819487.6087993,0
+LLY.US,D,20000908,000000,48.4262,49.1276,48.4262,48.66,4191477.6394374,0
+LLY.US,D,20000911,000000,49.4317,49.5179,49.0375,49.296,3954910.2164877,0
+LLY.US,D,20000912,000000,49.5179,50.7868,49.1276,50.2639,4271983.5669101,0
+LLY.US,D,20000913,000000,50.5244,52.6305,50.354,52.2402,5581122.4814814,0
+LLY.US,D,20000914,000000,52.1896,52.371,51.098,51.7587,3530843.8908575,0
+LLY.US,D,20000915,000000,52.3253,52.4957,50.7868,51.1851,4010884.4074592,0
+LLY.US,D,20000918,000000,51.8865,53.0297,51.5398,52.2402,2940560.9685571,0
+LLY.US,D,20000919,000000,52.8098,53.3328,51.623,53.2407,3347567.531745,0
+LLY.US,D,20000920,000000,53.2407,54.2986,52.0153,52.0153,3060394.1909993,0
+LLY.US,D,20000921,000000,54.2155,54.7812,53.8986,54.7812,4147633.0405076,0
+LLY.US,D,20000922,000000,55.4418,57.551,55.3458,57.1924,7110892.5781933,0
+LLY.US,D,20000925,000000,57.76,58.3851,57.4122,58.1503,3718065.1938532,0
+LLY.US,D,20000926,000000,57.6301,58.2087,56.7098,57.9799,3737238.7517128,0
+LLY.US,D,20000927,000000,57.5887,57.8947,56.5762,57.328,3161200.2263248,0
+LLY.US,D,20000928,000000,56.6266,58.2513,56.6266,57.8006,2798455.1663205,0
+LLY.US,D,20000929,000000,57.551,58.1137,56.3612,56.9268,2442760.1288543,0
+LLY.US,D,20001002,000000,57.0229,57.9373,56.3612,56.7535,2502818.5682781,0
+LLY.US,D,20001003,000000,55.966,58.2087,55.8332,57.3687,3102406.63201,0
+LLY.US,D,20001004,000000,57.5063,58.7308,57.3687,57.8947,2682147.9646008,0
+LLY.US,D,20001005,000000,57.551,59.6095,57.0229,59.341,4421983.2947265,0
+LLY.US,D,20001006,000000,58.5555,58.8576,57.0635,58.2087,2586702.1268237,0
+LLY.US,D,20001009,000000,58.2513,58.6842,57.4538,58.0294,1239072.7541505,0
+LLY.US,D,20001010,000000,57.8947,59.6095,57.5887,59.2985,2364234.7489503,0
+LLY.US,D,20001011,000000,59.6095,61.8365,58.6396,61.3649,4758779.3456575,0
+LLY.US,D,20001012,000000,61.0538,62.1931,60.4813,61.4055,5092485.4597343,0
+LLY.US,D,20001013,000000,61.0538,61.4471,60.3574,61.0538,5860401.8966473,0
+LLY.US,D,20001016,000000,60.7913,63.0312,60.7458,63.0312,4587211.6365192,0
+LLY.US,D,20001017,000000,62.0168,63.1153,61.7978,62.5388,3007668.4210656,0
+LLY.US,D,20001018,000000,61.1866,63.3353,61.1866,62.6359,4504032.676446,0
+LLY.US,D,20001019,000000,59.6531,62.4546,58.3345,62.1098,11779309.69339,0
+LLY.US,D,20001020,000000,61.2738,61.3649,59.9572,60.613,4300736.8375257,0
+LLY.US,D,20001023,000000,61.0152,62.9469,60.8368,62.414,3824077.9898105,0
+LLY.US,D,20001024,000000,61.7551,62.6735,60.8805,61.5412,3399168.7705923,0
+LLY.US,D,20001025,000000,61.7551,63.1995,61.2738,62.3268,4457225.3317904,0
+LLY.US,D,20001026,000000,62.1494,63.5126,61.1351,61.4055,4268454.5178274,0
+LLY.US,D,20001027,000000,61.4055,62.414,60.2226,61.4055,3714119.2405167,0
+LLY.US,D,20001030,000000,61.0538,62.1931,61.0538,61.7551,3196014.2551476,0
+LLY.US,D,20001031,000000,61.5828,62.9469,60.7022,62.7201,5383885.3818614,0
+LLY.US,D,20001101,000000,62.7676,64.0367,62.7676,63.8613,5289852.7788428,0
+LLY.US,D,20001102,000000,63.0312,63.2916,61.4927,62.1098,6104718.8933408,0
+LLY.US,D,20001103,000000,61.2282,62.3723,60.8368,61.7978,3316271.4480174,0
+LLY.US,D,20001106,000000,60.9232,63.2916,60.7458,62.8518,4306519.9960483,0
+LLY.US,D,20001107,000000,63.0312,63.995,60.9636,61.2282,3907120.6736747,0
+LLY.US,D,20001108,000000,62.4546,64.426,62.2842,63.468,6811733.9972419,0
+LLY.US,D,20001109,000000,63.7691,63.8613,61.1351,62.9469,4059944.8521014,0
+LLY.US,D,20001110,000000,63.0312,64.5616,62.8103,63.5126,2691172.4779873,0
+LLY.US,D,20001113,000000,63.2432,63.8187,59.6531,60.4327,4815596.4302171,0
+LLY.US,D,20001114,000000,59.7798,62.3268,58.9507,61.665,4513616.4270158,0
+LLY.US,D,20001115,000000,61.4055,62.1098,60.4327,61.5412,3006683.1945482,0
+LLY.US,D,20001116,000000,60.3574,61.8365,60.2226,60.7458,2278659.3465081,0
+LLY.US,D,20001117,000000,61.1351,62.9469,60.7913,62.7676,3740767.8007956,0
+LLY.US,D,20001120,000000,62.8103,63.6889,61.5828,61.5828,3545227.5923391,0
+LLY.US,D,20001121,000000,61.7551,63.6493,61.665,63.0648,3378724.3109034,0
+LLY.US,D,20001122,000000,61.665,62.8103,60.9232,60.9232,3640386.745351,0
+LLY.US,D,20001124,000000,61.2282,61.3134,59.4321,59.5213,1286162.7457579,0
+LLY.US,D,20001127,000000,59.7403,62.9469,59.6967,62.2416,3543392.4060598,0
+LLY.US,D,20001128,000000,63.1153,65.1273,63.0312,64.3863,6231739.4239835,0
+LLY.US,D,20001129,000000,64.737,66.9323,64.737,66.3211,5974032.0279531,0
+LLY.US,D,20001130,000000,66.753,68.1597,65.6959,65.7495,8293147.2383308,0
+LLY.US,D,20001201,000000,65.263,65.3968,62.8518,63.1995,8604574.7158929,0
+LLY.US,D,20001204,000000,62.3723,64.7826,62.3723,63.468,5801614.3590529,0
+LLY.US,D,20001205,000000,63.5126,64.1723,62.6359,63.4215,4881856.9513239,0
+LLY.US,D,20001206,000000,64.0802,64.2981,62.9469,63.4215,5076552.2472854,0
+LLY.US,D,20001207,000000,63.6889,65.5256,63.6889,64.6469,3347850.1786967,0
+LLY.US,D,20001208,000000,63.9465,65.6216,63.1995,64.9629,4219670.6634165,0
+LLY.US,D,20001211,000000,64.213,66.4003,64.0367,65.17,3249589.9848434,0
+LLY.US,D,20001212,000000,64.5616,65.9238,63.9465,64.7826,3383947.2227896,0
+LLY.US,D,20001213,000000,64.8292,65.4879,63.5968,63.8613,4231659.9414358,0
+LLY.US,D,20001214,000000,62.8518,64.1258,62.8518,62.9876,2725706.8882186,0
+LLY.US,D,20001215,000000,61.6255,63.1153,61.6255,62.6359,6742653.0633384,0
+LLY.US,D,20001218,000000,62.2842,62.8103,61.2738,62.1098,2738538.0503726,0
+LLY.US,D,20001219,000000,62.0168,63.468,61.9325,62.4546,3153725.2239057,0
+LLY.US,D,20001220,000000,62.414,64.213,61.89,63.8187,3809702.363956,0
+LLY.US,D,20001221,000000,63.2916,64.5616,62.9469,63.6889,3667033.2867229,0
+LLY.US,D,20001222,000000,63.6493,63.6493,60.7022,61.5412,4289595.5003615,0
+LLY.US,D,20001226,000000,61.3649,64.1723,61.3649,63.1153,2234816.7664851,0
+LLY.US,D,20001227,000000,62.8103,64.6964,62.414,62.5388,2501691.0088314,0
+LLY.US,D,20001228,000000,63.3353,64.9173,62.8935,64.2981,1880956.9152982,0
+LLY.US,D,20001229,000000,65.0015,65.9674,64.3506,65.3096,2811846.5751108,0
+LLY.US,D,20010102,000000,65.263,66.6697,63.5126,64.213,5745644.2058949,0
+LLY.US,D,20010103,000000,63.468,63.8613,59.9117,60.5684,9335982.2517263,0
+LLY.US,D,20010104,000000,58.9943,59.5213,55.6608,56.9268,17416957.5274,0
+LLY.US,D,20010105,000000,56.8436,57.8006,55.8332,56.6266,8284126.7627578,0
+LLY.US,D,20010108,000000,56.8436,57.4538,55.7877,56.6663,4811650.4768806,0
+LLY.US,D,20010109,000000,57.1488,59.4748,56.8436,59.2985,5851098.7741226,0
+LLY.US,D,20010110,000000,59.2985,59.8225,57.8006,58.502,4529265.9830596,0
+LLY.US,D,20010111,000000,58.9101,58.9101,57.1488,57.2775,4422826.1883145,0
+LLY.US,D,20010112,000000,57.4538,58.3851,56.1403,56.1403,4886927.4357469,0
+LLY.US,D,20010116,000000,56.2285,59.2083,55.6172,58.4276,4104495.058957,0
+LLY.US,D,20010117,000000,57.8947,58.071,56.8436,57.2349,3641091.3438233,0
+LLY.US,D,20010118,000000,57.9799,58.6842,57.2775,57.3687,4141004.9694901,0
+LLY.US,D,20010119,000000,57.3687,57.9799,56.4473,56.6663,4470337.1219893,0
+LLY.US,D,20010122,000000,57.1071,57.8531,56.7535,57.3687,3254386.9073951,0
+LLY.US,D,20010123,000000,57.4122,58.5952,56.6266,58.3345,3356595.0734917,0
+LLY.US,D,20010124,000000,57.6301,58.4603,57.1071,58.071,2473358.6802833,0
+LLY.US,D,20010125,000000,56.8436,58.816,56.6266,58.291,4993370.2588522,0
+LLY.US,D,20010126,000000,58.9101,59.2538,57.7263,57.8947,4076295.9782575,0
+LLY.US,D,20010129,000000,57.8947,58.7387,56.8436,56.9149,4630768.5412304,0
+LLY.US,D,20010130,000000,56.3692,57.1854,55.4538,56.0056,4511925.5925725,0
+LLY.US,D,20010131,000000,56.0224,56.0224,54.7475,55.2992,7558929.3842348,0
+LLY.US,D,20010201,000000,55.2992,56.7248,55.2992,56.2483,4281990.2784539,0
+LLY.US,D,20010202,000000,56.9882,57.6461,56.8506,57.4737,4167086.2169586,0
+LLY.US,D,20010205,000000,57.8798,58.7387,55.966,56.0729,5813451.209609,0
+LLY.US,D,20010206,000000,54.0372,55.2923,54.0372,54.3908,11477606.28042,0
+LLY.US,D,20010207,000000,54.3908,55.7282,54.0759,55.4052,7664805.9039832,0
+LLY.US,D,20010208,000000,56.1403,57.1924,55.8262,56.8367,4096033.8205671,0
+LLY.US,D,20010209,000000,57.1854,57.545,55.6529,56.6663,6221027.1045139,0
+LLY.US,D,20010212,000000,57.1924,57.3558,55.9363,56.4276,5892830.5870884,0
+LLY.US,D,20010213,000000,56.8436,56.8436,55.7282,56.1333,3709188.0606629,0
+LLY.US,D,20010214,000000,55.7955,56.1333,53.943,54.0916,6470280.3283282,0
+LLY.US,D,20010215,000000,54.2323,54.3205,52.4957,52.8098,7682284.589586,0
+LLY.US,D,20010216,000000,52.3184,52.6235,51.2118,51.2257,6300261.120704,0
+LLY.US,D,20010220,000000,51.9272,52.4255,51.403,51.7102,9166802.9093299,0
+LLY.US,D,20010221,000000,52.2689,52.3918,51.7587,51.7646,5158452.229902,0
+LLY.US,D,20010222,000000,52.5334,52.6305,51.1733,52.0985,5967125.3477975,0
+LLY.US,D,20010223,000000,52.2689,53.4764,51.0574,53.2981,5167626.1423916,0
+LLY.US,D,20010226,000000,53.3328,54.3849,52.4601,54.3116,4217280.2777679,0
+LLY.US,D,20010227,000000,53.9668,54.9932,53.7261,54.7395,4062481.6084929,0
+LLY.US,D,20010228,000000,55.2635,56.1333,55.116,55.7647,4311876.155783,0
+LLY.US,D,20010301,000000,54.8881,56.2146,54.8881,55.429,4851547.1035672,0
+LLY.US,D,20010302,000000,55.429,56.4216,55.1238,55.6766,3636017.8310403,0
+LLY.US,D,20010305,000000,54.9138,56.276,54.3908,55.7647,3948569.8396888,0
+LLY.US,D,20010306,000000,55.6995,55.6995,54.4057,54.7098,4971939.5631924,0
+LLY.US,D,20010307,000000,55.5796,55.6094,53.1645,53.8727,6576438.4855749,0
+LLY.US,D,20010308,000000,53.1693,54.3908,52.8861,54.3205,6002366.375408,0
+LLY.US,D,20010309,000000,54.5275,55.6391,54.4661,55.4418,4534619.1144342,0
+LLY.US,D,20010312,000000,54.7395,55.7163,54.7395,55.0931,4442704.3446465,0
+LLY.US,D,20010313,000000,54.7395,55.0714,54.0431,54.9515,4426772.141651,0
+LLY.US,D,20010314,000000,54.2462,55.214,53.4953,53.9936,3588506.8973656,0
+LLY.US,D,20010315,000000,53.8262,53.9668,52.6165,53.1565,4998025.857928,0
+LLY.US,D,20010316,000000,52.7721,53.2704,51.5259,52.2402,8411859.9675001,0
+LLY.US,D,20010319,000000,51.8657,53.8589,51.7587,53.3328,4952347.0821723,0
+LLY.US,D,20010320,000000,53.3408,54.1719,52.9881,53.6884,4624285.8315023,0
+LLY.US,D,20010321,000000,53.6884,53.7558,51.6764,52.0836,5305500.3159799,0
+LLY.US,D,20010322,000000,51.9272,51.935,49.1354,51.4734,10142530.470217,0
+LLY.US,D,20010323,000000,51.3001,51.3001,49.6882,50.9404,7853296.0899014,0
+LLY.US,D,20010326,000000,51.3001,52.4957,50.9484,52.2055,4217838.5054974,0
+LLY.US,D,20010327,000000,52.2055,53.4874,52.0559,53.4874,4003977.7273035,0
+LLY.US,D,20010328,000000,52.7018,54.3908,52.3184,54.2908,5867729.5188703,0
+LLY.US,D,20010329,000000,53.7558,54.1808,52.3918,53.1268,5345821.9225473,0
+LLY.US,D,20010330,000000,53.1268,54.0431,52.4255,53.8024,6021823.5896728,0
+LLY.US,D,20010402,000000,53.9747,53.9936,52.371,52.9564,4422685.8742921,0
+LLY.US,D,20010403,000000,52.6305,54.3779,52.5641,52.6394,4464842.6671389,0
+LLY.US,D,20010404,000000,52.2135,54.0302,51.935,53.4814,4313283.3338212,0
+LLY.US,D,20010405,000000,53.0574,54.1203,52.9722,54.1203,6408250.4264163,0
+LLY.US,D,20010406,000000,53.8916,55.3329,53.4051,54.3908,5958519.7575715,0
+LLY.US,D,20010409,000000,53.8589,55.0159,53.8589,54.6811,4214034.8850902,0
+LLY.US,D,20010410,000000,55.0931,55.3637,54.1056,54.9932,4554081.3759659,0
+LLY.US,D,20010411,000000,54.3908,54.3988,53.2287,53.9837,5740850.3117034,0
+LLY.US,D,20010412,000000,54.1056,54.7999,54.0372,54.3482,4341059.4535466,0
+LLY.US,D,20010416,000000,54.7395,55.953,54.7395,55.4418,5115884.5895219,0
+LLY.US,D,20010417,000000,55.5488,56.7673,55.1565,56.7673,3598799.2842212,0
+LLY.US,D,20010418,000000,56.1333,56.8099,55.4835,56.06,7067332.645122,0
+LLY.US,D,20010419,000000,56.1403,56.3919,55.1565,55.9927,3711300.8466269,0
+LLY.US,D,20010420,000000,55.8174,56.5899,55.1011,56.2146,5620731.4139492,0
+LLY.US,D,20010423,000000,56.2146,57.1854,55.966,56.4216,3941661.1406264,0
+LLY.US,D,20010424,000000,56.4216,57.0854,55.3458,55.4835,3639819.4325407,0
+LLY.US,D,20010425,000000,55.9719,57.6154,55.8441,57.0854,4011307.3684333,0
+LLY.US,D,20010426,000000,57.2568,57.4311,56.1562,57.121,3869905.1552158,0
+LLY.US,D,20010427,000000,57.1289,58.1632,56.1403,58.1057,3619943.2951155,0
+LLY.US,D,20010430,000000,58.7189,59.7798,58.6555,59.6531,5685160.7865903,0
+LLY.US,D,20010501,000000,59.5817,60.3574,59.1062,60.096,4365446.8382117,0
+LLY.US,D,20010502,000000,59.7471,60.9716,59.3727,60.6328,4345144.711452,0
+LLY.US,D,20010503,000000,60.4247,60.9032,59.1934,59.875,3317968.3391811,0
+LLY.US,D,20010504,000000,59.88,60.9499,59.0012,60.3881,3023736.90027,0
+LLY.US,D,20010507,000000,59.6531,61.0608,59.4748,60.9032,2184766.0480586,0
+LLY.US,D,20010508,000000,60.2168,60.4327,59.0934,60.3881,4007642.0431417,0
+LLY.US,D,20010509,000000,60.4902,60.8081,59.3341,60.0058,3941661.1406264,0
+LLY.US,D,20010510,000000,60.3505,60.3505,59.5055,59.661,4106041.5415642,0
+LLY.US,D,20010511,000000,59.4678,59.8225,58.7387,58.8823,2858370.2633616,0
+LLY.US,D,20010514,000000,58.8823,59.4906,58.7387,59.2538,2302628.8174661,0
+LLY.US,D,20010515,000000,59.4321,59.8304,58.8823,59.5144,3530700.548475,0
+LLY.US,D,20010516,000000,59.9988,61.0538,59.7878,60.5367,4078409.7736748,0
+LLY.US,D,20010517,000000,60.5615,62.2159,60.5436,61.568,3922489.6016738,0
+LLY.US,D,20010518,000000,61.6542,61.7631,59.661,59.9948,4378276.9909124,0
+LLY.US,D,20010521,000000,59.9948,60.3366,59.7105,60.2474,3387470.2151519,0
+LLY.US,D,20010522,000000,59.3727,60.6328,59.1667,60.0453,2180540.4761305,0
+LLY.US,D,20010523,000000,60.5615,60.9182,59.0161,59.2985,4135791.1426845,0
+LLY.US,D,20010524,000000,59.1577,59.5817,58.9576,59.5817,3730613.7090555,0
+LLY.US,D,20010525,000000,59.128,59.3727,58.7189,58.9646,2936472.6822913,0
+LLY.US,D,20010529,000000,58.9507,60.5912,58.9507,60.2831,3122285.7977955,0
+LLY.US,D,20010530,000000,60.2831,60.4516,59.3262,59.4371,3697767.1049072,0
+LLY.US,D,20010531,000000,58.9507,59.4371,58.2593,59.4371,3685220.6086116,0
+LLY.US,D,20010601,000000,59.5817,60.7853,58.8823,60.6546,2799304.1166289,0
+LLY.US,D,20010604,000000,60.3574,61.3134,60.2474,61.0608,2661280.5439378,0
+LLY.US,D,20010605,000000,61.0608,62.087,60.5496,61.8225,3203489.2575668,0
+LLY.US,D,20010606,000000,61.8225,62.087,60.7616,61.0538,2949023.2164004,0
+LLY.US,D,20010607,000000,60.7022,61.2212,60.6477,61.0865,2947187.0206677,0
+LLY.US,D,20010608,000000,60.7775,61.3362,60.717,61.0865,2134858.6720147,0
+LLY.US,D,20010611,000000,61.0608,61.2351,60.6249,61.0608,2800430.6666221,0
+LLY.US,D,20010612,000000,61.0608,61.4848,60.3644,60.7022,3087600.9790077,0
+LLY.US,D,20010613,000000,58.4603,59.0241,58.1503,58.7387,7942534.7987283,0
+LLY.US,D,20010614,000000,58.5952,58.6981,58.2513,58.5952,4136213.0942053,0
+LLY.US,D,20010615,000000,58.0591,58.1444,56.7615,57.1289,6569814.452371,0
+LLY.US,D,20010618,000000,56.5622,57.3627,56.3849,56.7615,4309336.3710313,0
+LLY.US,D,20010619,000000,56.2829,56.3572,54.7812,55.2368,5672051.0152982,0
+LLY.US,D,20010620,000000,55.1883,56.1195,55.1883,55.8094,4240400.7984173,0
+LLY.US,D,20010621,000000,55.9293,56.1264,55.0367,55.0931,4685051.8977587,0
+LLY.US,D,20010622,000000,54.3205,54.3265,52.996,53.6181,7616303.6870707,0
+LLY.US,D,20010625,000000,53.6884,53.8589,52.7721,53.0039,3401990.1928423,0
+LLY.US,D,20010626,000000,53.0099,53.6884,52.7721,53.1505,3661391.4516762,0
+LLY.US,D,20010627,000000,53.1912,53.1912,51.9272,51.942,4335276.295024,0
+LLY.US,D,20010628,000000,51.9272,51.9272,51.4277,51.7102,6899559.4713105,0
+LLY.US,D,20010629,000000,51.9272,52.8018,51.725,51.9272,7313910.8174291,0
+LLY.US,D,20010702,000000,52.2847,53.9668,52.2847,53.1645,3893588.9508619,0
+LLY.US,D,20010703,000000,53.3328,53.6597,52.6086,53.5834,2748124.8293024,0
+LLY.US,D,20010705,000000,53.3328,53.6241,52.3491,53.0574,2819600.1866682,0
+LLY.US,D,20010706,000000,52.6305,53.0237,52.2916,52.7097,2838209.4600778,0
+LLY.US,D,20010709,000000,52.7097,53.6181,52.3561,53.6181,3045449.2334279,0
+LLY.US,D,20010710,000000,53.4051,53.5904,52.2689,52.4255,4289313.8628632,0
+LLY.US,D,20010711,000000,52.4255,54.165,52.2322,53.1912,7618423.5392084,0
+LLY.US,D,20010712,000000,52.7721,52.8811,51.9272,52.3184,5769609.6390394,0
+LLY.US,D,20010713,000000,52.2847,53.4764,52.2769,53.1773,3129619.4767388,0
+LLY.US,D,20010716,000000,52.7018,53.1773,52.4402,52.7018,2733886.4891103,0
+LLY.US,D,20010717,000000,52.1055,53.1268,52.1055,52.6701,3008799.0088724,0
+LLY.US,D,20010718,000000,52.3561,54.0015,52.3561,53.8589,5713355.8294763,0
+LLY.US,D,20010719,000000,54.6325,55.0852,53.6954,54.3631,6226805.2157694,0
+LLY.US,D,20010720,000000,54.1867,54.6246,53.4408,54.3205,3666466.983366,0
+LLY.US,D,20010723,000000,54.8821,54.8821,53.5478,53.7261,3093950.440887,0
+LLY.US,D,20010724,000000,53.7944,53.8321,53.2624,53.412,3097617.7850853,0
+LLY.US,D,20010725,000000,54.0015,54.1422,53.207,53.5478,3299918.3029545,0
+LLY.US,D,20010726,000000,53.6884,55.214,53.5834,54.8227,3659135.3233296,0
+LLY.US,D,20010727,000000,54.3562,56.1403,54.3562,55.009,4082359.764825,0
+LLY.US,D,20010730,000000,55.5103,55.8876,54.9515,55.5033,3266788.0424012,0
+LLY.US,D,20010731,000000,55.1635,56.482,55.1447,55.6391,3807732.9203748,0
+LLY.US,D,20010801,000000,55.4418,55.7233,54.907,55.3715,5064003.7320832,0
+LLY.US,D,20010802,000000,55.4418,56.3335,55.2992,55.8332,2885293.3949648,0
+LLY.US,D,20010803,000000,55.0931,55.7955,54.9932,55.5796,2601222.1045141,0
+LLY.US,D,20010806,000000,55.7233,55.743,55.1695,55.4746,2445018.2761078,0
+LLY.US,D,20010807,000000,54.9515,55.1972,54.8149,54.9842,2811846.5751108,0
+LLY.US,D,20010808,000000,54.4958,54.9772,54.2155,54.4799,2458970.940988,0
+LLY.US,D,20010809,000000,54.1719,54.5622,54.0164,54.2095,2809588.4278574,0
+LLY.US,D,20010810,000000,53.8321,55.0297,53.8321,54.8079,2024896.8943608,0
+LLY.US,D,20010813,000000,54.1808,55.2061,54.1719,55.0624,1848950.176378,0
+LLY.US,D,20010814,000000,55.2368,55.7282,54.7593,55.0159,2217616.6900205,0
+LLY.US,D,20010815,000000,55.5033,56.0382,55.3051,55.5103,2497038.4381156,0
+LLY.US,D,20010816,000000,55.0239,56.2146,54.9842,56.172,3534373.9493936,0
+LLY.US,D,20010817,000000,55.8332,56.165,55.5103,55.9996,2559068.3400275,0
+LLY.US,D,20010820,000000,55.7955,57.0932,55.7877,56.9091,4052476.9158559,0
+LLY.US,D,20010821,000000,57.545,57.6906,56.4216,56.6791,3483334.9760895,0
+LLY.US,D,20010822,000000,56.2829,57.5747,55.9363,57.4064,2890091.3269699,0
+LLY.US,D,20010823,000000,57.0992,57.9937,56.9725,57.8531,3200388.2167253,0
+LLY.US,D,20010824,000000,57.7263,58.7803,57.5628,58.7189,3552698.5569447,0
+LLY.US,D,20010827,000000,58.0929,58.1721,57.5628,57.7263,4552529.8460917,0
+LLY.US,D,20010828,000000,57.5143,57.6154,55.9778,56.1066,5816134.3367434,0
+LLY.US,D,20010829,000000,56.1403,56.2344,55.4468,55.4696,3977051.5673402,0
+LLY.US,D,20010830,000000,55.5103,56.0382,55.3051,55.6688,4862824.7169403,0
+LLY.US,D,20010831,000000,55.3329,55.9293,54.158,54.4799,3068143.764743,0
+LLY.US,D,20010904,000000,54.8821,55.9293,54.7742,55.2428,3746685.2166201,0
+LLY.US,D,20010905,000000,54.8149,56.2146,54.7535,55.9996,4852391.0066087,0
+LLY.US,D,20010906,000000,55.2635,55.6529,54.7475,55.0931,3913467.107194,0
+LLY.US,D,20010907,000000,54.7535,55.0931,53.8321,53.8321,5749731.4827074,0
+LLY.US,D,20010910,000000,53.8321,54.6474,53.2546,54.1808,4400268.9426617,0
+LLY.US,D,20010917,000000,54.3562,55.6529,52.9881,54.4661,7498448.9932904,0
+LLY.US,D,20010918,000000,54.4355,55.3398,54.0491,54.7098,4608213.3144844,0
+LLY.US,D,20010919,000000,54.0431,54.3849,51.7369,52.9881,6394289.685909,0
+LLY.US,D,20010920,000000,52.1055,52.8811,51.7953,51.8726,5310434.5241939,0
+LLY.US,D,20010921,000000,50.5383,52.8454,50.3975,51.9202,10114896.683421,0
+LLY.US,D,20010924,000000,53.4477,54.2155,52.6235,53.9668,6778744.050711,0
+LLY.US,D,20010925,000000,53.3328,54.4612,53.3328,54.1808,5154375.0476237,0
+LLY.US,D,20010926,000000,54.5879,55.8589,54.474,55.1308,6359050.6772051,0
+LLY.US,D,20010927,000000,55.0239,56.49,54.8456,56.2146,4960387.3784949,0
+LLY.US,D,20010928,000000,56.2146,57.0854,55.735,56.6316,5315232.4561991,0
+LLY.US,D,20011001,000000,56.5475,57.551,56.2146,57.3062,4854928.7724537,0
+LLY.US,D,20011002,000000,57.3062,58.2423,56.8654,58.1582,4023006.9333271,0
+LLY.US,D,20011003,000000,54.7395,55.6321,54.5275,55.6172,17176165.541975,0
+LLY.US,D,20011004,000000,55.5103,55.5796,55.1635,55.4211,9013978.7309032,0
+LLY.US,D,20011005,000000,55.3715,56.0303,55.2428,55.9213,3570180.2709077,0
+LLY.US,D,20011008,000000,55.758,56.0382,55.5181,55.8936,3044606.3398398,0
+LLY.US,D,20011009,000000,55.758,55.8262,54.9368,55.2279,3886679.2423461,0
+LLY.US,D,20011010,000000,55.1635,56.1403,55.1308,55.966,4183160.7528835,0
+LLY.US,D,20011011,000000,55.7233,55.8589,55.1081,55.435,6547820.4817148,0
+LLY.US,D,20011012,000000,55.1635,55.8936,55.0931,55.3637,6422629.0806309,0
+LLY.US,D,20011015,000000,55.2635,55.3715,54.5672,54.7812,7841308.8307888,0
+LLY.US,D,20011016,000000,54.8079,55.7877,54.3908,55.4418,7291491.866892,0
+LLY.US,D,20011017,000000,51.9272,53.0574,51.5823,52.6305,25562225.899505,0
+LLY.US,D,20011018,000000,52.1133,53.6469,52.1133,53.4051,8056722.1483102,0
+LLY.US,D,20011019,000000,53.5478,53.9668,52.8098,53.3061,4921613.2639881,0
+LLY.US,D,20011022,000000,53.3061,54.4532,52.9881,54.3988,4523907.804418,0
+LLY.US,D,20011023,000000,54.3988,54.5741,53.8519,54.4355,5061745.5848297,0
+LLY.US,D,20011024,000000,54.4413,55.9996,54.3908,54.8821,11815398.661857,0
+LLY.US,D,20011025,000000,54.4958,55.5577,54.15,55.4418,5389102.2370272,0
+LLY.US,D,20011026,000000,54.8821,56.1809,54.7812,55.9293,6018437.8829726,0
+LLY.US,D,20011029,000000,56.2483,57.2261,55.6459,55.7063,7788863.6889,0
+LLY.US,D,20011030,000000,56.1066,56.1403,54.0372,54.2274,6044239.5118498,0
+LLY.US,D,20011031,000000,54.5562,54.5562,53.3982,53.6884,6627752.0302035,0
+LLY.US,D,20011101,000000,53.6884,54.3265,53.2784,54.0015,4347687.524564,0
+LLY.US,D,20011102,000000,53.9668,55.0239,53.7192,54.6603,3609650.9082599,0
+LLY.US,D,20011105,000000,55.3637,55.8332,54.7672,55.0931,4186822.0403614,0
+LLY.US,D,20011106,000000,54.8456,55.9293,54.8079,55.8589,3681832.8830049,0
+LLY.US,D,20011107,000000,56.0382,56.7317,55.9363,56.2483,4874668.6336701,0
+LLY.US,D,20011108,000000,55.9293,56.2829,55.2992,55.6995,4516860.81024,0
+LLY.US,D,20011109,000000,55.5796,55.9293,55.0565,55.0714,3069840.6559065,0
+LLY.US,D,20011112,000000,54.6811,55.2844,54.0372,55.0931,2774063.7438418,0
+LLY.US,D,20011113,000000,54.9368,55.435,54.8743,55.4211,2922234.3420992,0
+LLY.US,D,20011114,000000,55.4211,55.429,54.8079,54.907,3880615.4557786,0
+LLY.US,D,20011115,000000,55.222,55.5934,54.5562,55.002,2857526.36032,0
+LLY.US,D,20011116,000000,55.3715,55.7113,55.222,55.4538,2709075.1340176,0
+LLY.US,D,20011119,000000,55.0931,56.1809,55.0624,56.1333,4848162.4063205,0
+LLY.US,D,20011120,000000,56.3126,57.3221,56.1492,56.9428,4194862.336684,0
+LLY.US,D,20011121,000000,57.4737,58.8021,57.4401,58.4841,8127641.2968532,0
+LLY.US,D,20011123,000000,58.071,58.0929,57.6619,57.8441,2903202.1077154,0
+LLY.US,D,20011126,000000,57.551,58.4396,57.2261,57.9937,5051035.2842668,0
+LLY.US,D,20011127,000000,57.8303,58.2136,57.3409,57.7114,4723819.9555452,0
+LLY.US,D,20011128,000000,57.86,57.9937,56.9585,57.1646,2662974.4067412,0
+LLY.US,D,20011129,000000,57.0992,58.0523,56.9585,57.9304,4035834.0576676,0
+LLY.US,D,20011130,000000,57.964,58.2513,57.6619,58.0156,2612497.6989803,0
+LLY.US,D,20011203,000000,57.9304,58.9785,57.8531,58.6683,3646309.2084426,0
+LLY.US,D,20011204,000000,58.496,58.496,57.8531,58.0987,3336434.270208,0
+LLY.US,D,20011205,000000,57.8798,58.0373,57.3062,57.86,5274770.5356092,0
+LLY.US,D,20011206,000000,57.7263,58.1057,57.0932,57.3845,3031634.8636633,0
+LLY.US,D,20011207,000000,57.7263,57.964,57.336,57.7738,2571196.9226158,0
+LLY.US,D,20011210,000000,57.4064,57.545,56.704,57.2211,3524643.8280813,0
+LLY.US,D,20011211,000000,56.7732,58.179,56.165,56.4276,5502027.7698604,0
+LLY.US,D,20011212,000000,56.6663,57.3994,55.116,55.4468,8096061.5567205,0
+LLY.US,D,20011213,000000,55.5103,57.0031,55.4418,56.4751,5752550.8860506,0
+LLY.US,D,20011214,000000,56.1403,57.9244,55.7955,57.4122,4404213.8865448,0
+LLY.US,D,20011217,000000,57.9937,59.1667,57.6906,58.1057,4199369.5461103,0
+LLY.US,D,20011218,000000,57.551,58.1721,57.336,57.9937,4245757.9676055,0
+LLY.US,D,20011219,000000,57.1924,57.6154,56.6723,57.2647,7071418.9124809,0
+LLY.US,D,20011220,000000,56.704,57.0576,55.9996,56.165,8433708.5768669,0
+LLY.US,D,20011221,000000,55.6172,56.0382,53.8262,55.0239,15726891.278202,0
+LLY.US,D,20011224,000000,55.1635,56.0056,55.0931,55.961,2576555.1012574,0
+LLY.US,D,20011226,000000,55.9996,56.2225,55.6529,55.6529,1843456.7309808,0
+LLY.US,D,20011227,000000,55.3051,55.6995,54.9665,55.6094,2995120.9153167,0
+LLY.US,D,20011228,000000,55.8589,56.1333,55.7113,56.0303,2423305.9429499,0
+LLY.US,D,20011231,000000,55.5864,55.6925,55.0624,55.1238,2814387.369316,0
+LLY.US,D,20020102,000000,55.0931,55.3329,54.0491,55.0931,3484464.554443,0
+LLY.US,D,20020103,000000,54.6741,54.6811,54.0431,54.5038,3531554.5460504,0
+LLY.US,D,20020104,000000,54.5959,54.8396,54.2234,54.5345,3718209.5456893,0
+LLY.US,D,20020107,000000,54.15,54.2402,53.6181,53.9293,3699175.2923988,0
+LLY.US,D,20020108,000000,53.6884,54.2462,52.8811,53.0911,5776940.2896225,0
+LLY.US,D,20020109,000000,53.0574,53.5834,52.7721,52.8603,6051707.4480952,0
+LLY.US,D,20020110,000000,53.0357,54.1422,52.9485,53.8916,4677574.8764327,0
+LLY.US,D,20020111,000000,54.4285,54.7395,53.6181,53.6181,4455394.1833247,0
+LLY.US,D,20020114,000000,53.6181,54.5562,53.1693,54.0372,4132832.4347723,0
+LLY.US,D,20020115,000000,54.4532,54.7672,53.935,54.0689,5003803.9691836,0
+LLY.US,D,20020116,000000,54.0372,54.4532,53.3764,53.3764,3731598.9355729,0
+LLY.US,D,20020117,000000,53.4764,53.531,52.6394,52.9345,3248747.0912552,0
+LLY.US,D,20020118,000000,52.6701,53.1645,52.1133,52.3491,5504564.526252,0
+LLY.US,D,20020122,000000,52.2193,53.2287,52.2193,53.2287,5107285.0560163,0
+LLY.US,D,20020123,000000,53.3249,53.8262,52.9485,53.1773,3880900.1216372,0
+LLY.US,D,20020124,000000,52.6305,52.6394,51.3001,52.0034,7937884.2469195,0
+LLY.US,D,20020125,000000,52.0668,53.0504,51.9272,52.7097,5151551.6064669,0
+LLY.US,D,20020128,000000,52.6701,52.7365,51.942,52.1352,3621353.5015138,0
+LLY.US,D,20020129,000000,52.2492,52.5334,51.1733,51.5131,3964921.9752984,0
+LLY.US,D,20020130,000000,51.3001,52.2135,51.2317,51.9579,4865367.5300521,0
+LLY.US,D,20020131,000000,52.0034,52.7018,51.3674,52.7018,4344019.1709122,0
+LLY.US,D,20020201,000000,52.5334,52.7721,52.1292,52.4869,2737411.5003794,0
+LLY.US,D,20020204,000000,52.4869,52.7959,51.1574,51.4417,2660573.9265586,0
+LLY.US,D,20020205,000000,51.2634,52.3184,51.2634,51.8914,3174589.6162084,0
+LLY.US,D,20020206,000000,51.7806,52.4601,51.403,51.4824,3361675.6524486,0
+LLY.US,D,20020207,000000,51.7953,51.8597,50.7017,51.1366,3483618.6324947,0
+LLY.US,D,20020208,000000,50.8165,51.7309,50.6323,51.7022,3118193.4737161,0
+LLY.US,D,20020211,000000,51.205,52.9643,51.1643,52.5413,3080558.0226432,0
+LLY.US,D,20020212,000000,52.5473,53.4874,52.4045,53.1645,3268202.2866131,0
+LLY.US,D,20020213,000000,53.3982,53.5904,52.8098,53.419,2690886.8026754,0
+LLY.US,D,20020214,000000,53.419,54.2402,53.0911,53.63,3997774.6361672,0
+LLY.US,D,20020215,000000,53.943,54.0689,53.3328,53.6112,2714571.6077749,0
+LLY.US,D,20020219,000000,53.6112,53.6112,52.9425,53.1138,2306854.3893941,0
+LLY.US,D,20020220,000000,53.1198,54.0302,52.8246,53.9143,4071080.1325451,0
+LLY.US,D,20020221,000000,53.9143,54.3849,53.7558,53.7558,4609060.2458861,0
+LLY.US,D,20020222,000000,53.4408,54.3482,53.4408,54.0916,3688321.6494532,0
+LLY.US,D,20020225,000000,54.0916,54.7306,53.6112,53.7944,3912757.4614544,0
+LLY.US,D,20020226,000000,53.2209,53.732,52.8098,53.2784,4530112.9144613,0
+LLY.US,D,20020227,000000,53.6884,54.5424,53.4764,54.3482,3585266.5519549,0
+LLY.US,D,20020228,000000,54.3482,54.6662,53.1505,53.1505,3763465.3604708,0
+LLY.US,D,20020301,000000,53.0911,54.4958,52.3184,54.3908,4092225.1528928,0
+LLY.US,D,20020304,000000,54.0372,55.0931,53.5101,55.0931,6700639.6128744,0
+LLY.US,D,20020305,000000,54.9515,54.9515,53.9293,54.2155,3832401.9425382,0
+LLY.US,D,20020306,000000,53.8727,55.1011,53.8727,54.8821,3325572.5516354,0
+LLY.US,D,20020307,000000,55.009,55.1635,54.5959,55.0774,3566090.9751885,0
+LLY.US,D,20020308,000000,55.3715,55.4052,54.4612,54.8821,3381831.4084654,0
+LLY.US,D,20020311,000000,54.8821,55.435,54.7742,55.3547,2587973.0286529,0
+LLY.US,D,20020312,000000,54.7395,55.7163,54.7395,55.7163,3111570.4499656,0
+LLY.US,D,20020313,000000,55.7163,55.9996,54.5672,55.7877,7576974.3731944,0
+LLY.US,D,20020314,000000,55.6172,55.9293,55.2923,55.6172,2819880.8147131,0
+LLY.US,D,20020315,000000,56.1333,56.1333,55.4746,56.0382,4867900.2486301,0
+LLY.US,D,20020318,000000,55.9996,56.7882,55.6172,56.5622,4244205.4282779,0
+LLY.US,D,20020319,000000,56.5622,56.9091,56.3335,56.6266,3094372.3924078,0
+LLY.US,D,20020320,000000,56.6266,56.6266,55.4418,55.6014,6370468.6046006,0
+LLY.US,D,20020321,000000,55.9293,55.9293,55.1972,55.5103,2994417.3262976,0
+LLY.US,D,20020322,000000,55.1635,55.5103,55.1081,55.2577,2399905.8037089,0
+LLY.US,D,20020325,000000,55.116,55.2635,54.2908,54.2908,2999910.7716947,0
+LLY.US,D,20020326,000000,54.0372,54.3908,53.732,54.0372,3980572.5407957,0
+LLY.US,D,20020327,000000,53.5101,53.6806,52.8454,53.1842,5403624.2336243,0
+LLY.US,D,20020328,000000,52.9208,53.6181,52.8741,53.4764,5011272.9148823,0
+LLY.US,D,20020401,000000,53.4764,54.7395,53.3061,54.5483,3721592.2240292,0
+LLY.US,D,20020402,000000,54.4612,55.3715,54.1808,55.2577,4603140.8111546,0
+LLY.US,D,20020403,000000,55.2577,55.2715,53.6884,54.4869,4392660.6923939,0
+LLY.US,D,20020404,000000,53.3328,53.7558,52.8811,53.4764,5600289.9826205,0
+LLY.US,D,20020405,000000,53.959,53.959,52.4957,52.8811,6062566.1383076,0
+LLY.US,D,20020408,000000,52.8811,53.2624,51.7953,52.2847,5768621.3841618,0
+LLY.US,D,20020409,000000,52.4957,52.7018,52.2135,52.3323,3992133.8105737,0
+LLY.US,D,20020410,000000,52.3413,52.893,52.0034,52.6701,4125360.4607132,0
+LLY.US,D,20020411,000000,52.7018,53.0297,52.0034,52.2193,4677151.9154585,0
+LLY.US,D,20020412,000000,52.2492,52.2629,51.2317,51.5259,5984605.0428536,0
+LLY.US,D,20020415,000000,52.6305,54.0223,52.0896,52.7721,7000363.4877292,0
+LLY.US,D,20020416,000000,52.1797,52.6305,51.5823,52.0093,7746150.6872304,0
+LLY.US,D,20020417,000000,51.7953,52.0668,50.7512,51.4337,4951503.1791307,0
+LLY.US,D,20020418,000000,51.83,52.152,50.5958,52.041,4960525.6736105,0
+LLY.US,D,20020419,000000,52.041,52.041,51.5953,51.822,4225732.4310772,0
+LLY.US,D,20020422,000000,51.9272,51.9272,50.99,51.5189,4026528.9162361,0
+LLY.US,D,20020423,000000,51.5823,51.616,50.1648,50.4609,4039219.7643676,0
+LLY.US,D,20020424,000000,50.2718,50.7017,49.0226,49.0503,6196071.3975852,0
+LLY.US,D,20020425,000000,49.0573,50.136,48.7164,49.403,5808799.6483467,0
+LLY.US,D,20020426,000000,49.403,49.6882,48.771,49.1424,3820560.0447152,0
+LLY.US,D,20020429,000000,48.9631,48.9711,47.4089,47.9349,3962949.5033569,0
+LLY.US,D,20020430,000000,44.6459,46.5628,44.2051,46.3547,18867224.083863,0
+LLY.US,D,20020501,000000,47.0205,47.4752,46.7352,47.1621,8318106.983073,0
+LLY.US,D,20020502,000000,47.0205,47.914,46.7015,47.7219,5601280.256405,0
+LLY.US,D,20020503,000000,47.1988,47.4386,46.6897,46.9491,5726188.0010837,0
+LLY.US,D,20020506,000000,47.0205,47.0205,45.9863,46.0189,3349120.0710726,0
+LLY.US,D,20020507,000000,46.3192,46.7154,45.268,45.5107,5236140.7729384,0
+LLY.US,D,20020508,000000,45.9021,47.6139,45.6326,47.285,3340095.5576859,0
+LLY.US,D,20020509,000000,46.9491,46.9848,45.5107,45.6266,11376950.653651,0
+LLY.US,D,20020510,000000,45.6266,45.9466,45.2066,45.4106,4565636.5890237,0
+LLY.US,D,20020513,000000,45.1224,45.4028,44.9967,45.3275,3147522.1327692,0
+LLY.US,D,20020514,000000,45.4523,46.2111,45.4523,46.1052,4603703.0766979,0
+LLY.US,D,20020515,000000,45.6851,45.8219,44.2834,44.5727,6189870.3253554,0
+LLY.US,D,20020516,000000,44.5727,44.7282,44.0615,44.5053,5596203.7152617,0
+LLY.US,D,20020517,000000,44.4261,45.7653,44.3171,45.6197,3974087.8121608,0
+LLY.US,D,20020520,000000,45.6197,45.9526,44.7341,44.9174,3570032.8907114,0
+LLY.US,D,20020521,000000,44.9223,45.6049,44.7024,44.9174,4312153.7554678,0
+LLY.US,D,20020522,000000,45.2007,45.483,44.7797,45.0254,3796736.9445,0
+LLY.US,D,20020523,000000,45.2314,45.5415,44.4261,45.5107,5304517.1083694,0
+LLY.US,D,20020524,000000,45.5107,45.6802,44.7282,44.7797,2430634.5746262,0
+LLY.US,D,20020528,000000,45.0204,45.268,44.7717,44.8956,2947612.0005488,0
+LLY.US,D,20020529,000000,44.8114,45.5028,44.8114,45.1224,2750101.3390576,0
+LLY.US,D,20020530,000000,44.8401,45.3879,44.6459,45.163,3117209.2566521,0
+LLY.US,D,20020531,000000,45.7158,45.9605,45.2007,45.4028,4124373.215289,0
+LLY.US,D,20020603,000000,45.4028,45.6197,44.7024,44.8788,3966473.5051726,0
+LLY.US,D,20020604,000000,44.325,44.325,42.7241,43.5522,6231739.4239835,0
+LLY.US,D,20020605,000000,43.6503,43.9792,43.3393,43.9792,4219252.7497094,0
+LLY.US,D,20020606,000000,44.0674,44.0902,43.0272,43.0758,4248291.6956368,0
+LLY.US,D,20020607,000000,43.0709,43.365,42.2189,43.0204,5706449.1493207,0
+LLY.US,D,20020610,000000,42.8094,43.5037,42.4606,43.0272,3468676.7032834,0
+LLY.US,D,20020611,000000,42.8479,43.2412,41.8088,41.9355,7479136.1308617,0
+LLY.US,D,20020612,000000,41.9355,42.3388,40.7726,41.0559,5187363.9847013,0
+LLY.US,D,20020613,000000,40.7726,42.532,40.4614,42.0197,6947636.708342,0
+LLY.US,D,20020614,000000,42.0971,42.8094,41.2689,42.425,3467404.7920008,0
+LLY.US,D,20020617,000000,42.3527,44.1774,42.3328,43.7949,4490920.8862472,0
+LLY.US,D,20020618,000000,43.5265,44.2051,43.1986,43.9664,3298513.1438232,0
+LLY.US,D,20020619,000000,43.5107,43.8643,42.1387,42.5884,3358287.9268418,0
+LLY.US,D,20020620,000000,42.3903,42.95,42.1118,42.212,2528761.520631,0
+LLY.US,D,20020621,000000,41.5096,41.8088,40.8864,40.9757,5113487.1376994,0
+LLY.US,D,20020624,000000,40.9836,41.36,39.5868,40.6567,5283791.0111821,0
+LLY.US,D,20020625,000000,40.6646,41.6156,40.0038,40.1613,3322193.9111091,0
+LLY.US,D,20020626,000000,39.9365,41.3193,39.1509,40.7776,4157785.1133407,0
+LLY.US,D,20020627,000000,40.9153,41.991,40.3842,41.991,3276234.5073084,0
+LLY.US,D,20020628,000000,41.5096,41.9702,39.4372,39.5788,9974904.6766015,0
+LLY.US,D,20020701,000000,39.5788,39.6502,36.8992,37.7304,9112529.6473355,0
+LLY.US,D,20020702,000000,37.7304,38.0978,36.2453,36.5812,6884195.5905785,0
+LLY.US,D,20020703,000000,36.3524,36.5673,35.011,35.4301,9242650.2093665,0
+LLY.US,D,20020705,000000,35.4301,36.6704,35.3756,36.6704,3229709.8096044,0
+LLY.US,D,20020708,000000,36.4227,36.7713,35.862,36.5594,4002142.5410244,0
+LLY.US,D,20020709,000000,36.1384,36.3047,34.9833,35.0755,7269072.9163546,0
+LLY.US,D,20020710,000000,34.3869,35.232,33.2358,33.8144,8435262.125648,0
+LLY.US,D,20020711,000000,33.6855,35.0755,33.0555,34.8783,9465541.5576673,0
+LLY.US,D,20020712,000000,34.3869,35.5391,33.7925,35.2745,5282101.1861923,0
+LLY.US,D,20020715,000000,35.2805,36.4603,33.7925,36.2186,10108127.288927,0
+LLY.US,D,20020716,000000,35.6282,37.3995,35.5955,36.7357,9128174.1561125,0
+LLY.US,D,20020717,000000,36.9121,37.0537,35.5668,35.7214,8897673.5480904,0
+LLY.US,D,20020718,000000,35.7214,35.7214,30.7097,34.068,25323263.04364,0
+LLY.US,D,20020719,000000,33.3389,33.9688,32.7405,33.7925,10186374.059693,0
+LLY.US,D,20020722,000000,33.6132,35.7937,33.3458,34.1621,9937120.8358789,0
+LLY.US,D,20020723,000000,34.3512,34.9833,33.7074,34.1621,8233237.1885567,0
+LLY.US,D,20020724,000000,33.3735,35.2597,32.9971,34.7059,9011585.3168944,0
+LLY.US,D,20020725,000000,34.8426,37.1885,34.1047,36.3603,9142837.4761856,0
+LLY.US,D,20020726,000000,36.3603,37.8275,36.069,37.6867,6490299.8081361,0
+LLY.US,D,20020729,000000,38.8062,40.1772,38.7061,40.1028,7909122.9006766,0
+LLY.US,D,20020730,000000,39.5115,41.573,39.4164,40.8786,7157696.8944888,0
+LLY.US,D,20020731,000000,39.8612,41.3828,39.4095,40.9974,8328254.0086393,0
+LLY.US,D,20020801,000000,40.9974,40.9974,38.599,38.599,7358594.2721334,0
+LLY.US,D,20020802,000000,38.8062,39.5571,36.9121,37.8215,9704785.0415776,0
+LLY.US,D,20020805,000000,37.4748,37.7234,36.0433,36.3524,5049200.0979875,0
+LLY.US,D,20020806,000000,36.803,38.3881,36.493,36.9389,5058225.6208276,0
+LLY.US,D,20020807,000000,37.341,39.1202,37.3083,38.9646,4796423.8818109,0
+LLY.US,D,20020808,000000,39.3044,40.6706,39.136,39.8681,5577593.4323987,0
+LLY.US,D,20020809,000000,39.8612,40.6953,39.4372,40.1554,3925449.3190394,0
+LLY.US,D,20020812,000000,40.1554,40.7983,39.5868,40.7013,3726666.7462656,0
+LLY.US,D,20020813,000000,40.3555,40.8489,39.3044,39.3044,4166105.0282549,0
+LLY.US,D,20020814,000000,38.9191,40.8736,38.2454,40.8736,7616023.0590257,0
+LLY.US,D,20020815,000000,40.8736,41.353,40.0415,40.5863,4277757.6403521,0
+LLY.US,D,20020816,000000,40.5863,40.8736,39.8424,40.0692,4219670.6634165,0
+LLY.US,D,20020819,000000,39.7552,40.9153,39.7423,40.5536,3433422.5527788,0
+LLY.US,D,20020820,000000,39.7007,40.5308,39.665,40.0355,3495601.8537936,0
+LLY.US,D,20020821,000000,39.9711,40.7844,39.7928,40.7844,3710450.8868649,0
+LLY.US,D,20020822,000000,40.8429,43.6503,40.7091,43.6146,8320509.4821625,0
+LLY.US,D,20020823,000000,43.5107,43.5107,41.7562,41.8088,5185384.446586,0
+LLY.US,D,20020826,000000,42.2447,42.2447,40.5388,41.8642,4409432.7606174,0
+LLY.US,D,20020827,000000,41.9622,42.212,40.8132,41.0489,4713527.5686896,0
+LLY.US,D,20020828,000000,40.8429,41.2689,40.3208,40.7091,2856113.1255615,0
+LLY.US,D,20020829,000000,40.2139,40.8053,39.6729,40.0118,3664918.4818522,0
+LLY.US,D,20020830,000000,39.8374,41.0896,39.5115,40.7369,3790531.8344568,0
+LLY.US,D,20020903,000000,40.4961,40.5655,39.1281,39.1737,4876924.7620166,0
+LLY.US,D,20020904,000000,39.3044,40.5655,38.9835,40.4397,4276204.0915712,0
+LLY.US,D,20020905,000000,40.0038,40.0038,39.1281,39.4372,5677969.4405763,0
+LLY.US,D,20020906,000000,39.8612,40.0692,39.1578,39.3193,4053884.093894,0
+LLY.US,D,20020909,000000,39.3668,40.6953,39.1578,40.398,4514743.9864623,0
+LLY.US,D,20020910,000000,40.3208,40.8053,39.9365,40.5685,2537360.0446831,0
+LLY.US,D,20020911,000000,40.5685,41.3461,40.5101,40.73,2593749.1210016,0
+LLY.US,D,20020912,000000,40.947,40.947,40.3555,40.6646,3653076.5840291,0
+LLY.US,D,20020913,000000,40.5655,40.836,40.0415,40.7507,3724133.0182343,0
+LLY.US,D,20020916,000000,40.6398,41.6156,40.1485,41.2312,3583854.3266498,0
+LLY.US,D,20020917,000000,41.8642,42.105,40.199,40.407,4673066.657553,0
+LLY.US,D,20020918,000000,40.407,40.407,39.2044,40.0544,4381380.0506606,0
+LLY.US,D,20020919,000000,39.3798,39.7631,38.7358,38.821,3853127.030272,0
+LLY.US,D,20020920,000000,38.9993,39.8998,38.9112,39.5313,6222154.6639605,0
+LLY.US,D,20020923,000000,39.2332,39.2609,38.41,38.6734,4376162.1860415,0
+LLY.US,D,20020924,000000,38.4247,38.8369,38.0058,38.599,5685729.1088539,0
+LLY.US,D,20020925,000000,39.4372,39.985,38.7556,39.985,6304764.2923167,0
+LLY.US,D,20020926,000000,40.5655,40.7091,39.9365,40.7013,4746374.1728378,0
+LLY.US,D,20020927,000000,39.6502,40.0692,38.7219,39.0469,4318502.2078937,0
+LLY.US,D,20020930,000000,38.4684,39.6155,38.2534,38.8369,5227680.5440018,0
+LLY.US,D,20021001,000000,38.7725,40.398,38.6387,40.3555,5022980.5554034,0
+LLY.US,D,20021002,000000,40.4229,41.4006,39.9652,40.5923,7196467.9806356,0
+LLY.US,D,20021003,000000,40.2079,41.3739,39.9365,40.2465,6519061.1543788,0
+LLY.US,D,20021004,000000,40.2524,40.2524,38.4881,38.8914,6432634.7827213,0
+LLY.US,D,20021007,000000,39.4372,40.3842,39.2539,39.8761,5194409.9694258,0
+LLY.US,D,20021008,000000,41.4006,42.6013,40.7983,41.8296,10731687.851977,0
+LLY.US,D,20021009,000000,41.4085,42.1545,41.3828,41.9702,7463910.5452454,0
+LLY.US,D,20021010,000000,42.3903,43.16,42.0039,42.736,8047425.082506,0
+LLY.US,D,20021011,000000,42.8411,43.5107,42.5824,43.5107,6372155.4012302,0
+LLY.US,D,20021014,000000,43.5186,44.325,42.8024,43.5037,6605483.4882228,0
+LLY.US,D,20021015,000000,43.8643,44.9223,43.365,44.9223,6764645.0150879,0
+LLY.US,D,20021016,000000,44.9223,45.6197,44.2675,44.6816,5279419.0685113,0
+LLY.US,D,20021017,000000,44.9174,45.1224,44.0268,44.2121,5260954.1469379,0
+LLY.US,D,20021018,000000,44.1418,44.8114,43.9,44.1695,4775700.812984,0
+LLY.US,D,20021021,000000,43.473,44.4745,42.9153,44.3517,5305787.0007452,0
+LLY.US,D,20021022,000000,44.3666,44.3666,43.2333,44.2121,6584330.3922479,0
+LLY.US,D,20021023,000000,41.2689,42.0971,39.8998,40.7646,16247672.324532,0
+LLY.US,D,20021024,000000,40.73,40.7369,38.7418,39.0974,10174386.800581,0
+LLY.US,D,20021025,000000,39.0974,40.2801,39.0974,39.9711,5611007.3493572,0
+LLY.US,D,20021028,000000,40.1405,41.0559,39.665,39.8424,3793775.2082275,0
+LLY.US,D,20021029,000000,40.0038,40.1692,38.9489,39.565,4047259.0512369,0
+LLY.US,D,20021030,000000,39.6878,39.9979,39.3044,39.7711,4555490.5729108,0
+LLY.US,D,20021031,000000,39.6502,40.4961,38.7358,38.9489,4100970.0476879,0
+LLY.US,D,20021101,000000,38.8587,40.2524,38.599,39.8205,3903741.023695,0
+LLY.US,D,20021104,000000,40.3555,41.5304,39.8008,40.7091,4855069.0864761,0
+LLY.US,D,20021105,000000,40.7091,41.143,40.3842,40.6646,4666860.5380563,0
+LLY.US,D,20021106,000000,41.3402,42.6795,41.3323,42.4457,9460043.0650033,0
+LLY.US,D,20021107,000000,41.7562,42.4537,40.9677,41.3739,6023936.3756368,0
+LLY.US,D,20021108,000000,41.3828,44.1418,41.3828,43.6791,7878527.377608,0
+LLY.US,D,20021111,000000,43.8643,44.2121,43.473,43.6146,6506228.9827714,0
+LLY.US,D,20021112,000000,44.0615,44.0615,42.5012,43.0837,5658235.6360804,0
+LLY.US,D,20021113,000000,43.0837,43.4859,41.8414,42.524,5668664.2991448,0
+LLY.US,D,20021114,000000,43.3512,43.7305,43.0758,43.695,3831136.087976,0
+LLY.US,D,20021115,000000,43.695,43.695,42.7003,43.2412,6016319.0402883,0
+LLY.US,D,20021118,000000,43.2482,43.2482,42.3903,42.5884,4505442.8828445,0
+LLY.US,D,20021119,000000,42.5954,44.0001,42.5954,43.4176,5645830.4632607,0
+LLY.US,D,20021120,000000,43.4245,44.6459,42.962,44.6459,5414621.2189525,0
+LLY.US,D,20021121,000000,44.7955,45.7605,44.7341,45.6603,6380616.6396202,0
+LLY.US,D,20021122,000000,45.6663,46.5827,45.6049,46.3627,6014914.8906104,0
+LLY.US,D,20021125,000000,46.6589,48.1696,46.1973,48.0081,7700330.5879989,0
+LLY.US,D,20021126,000000,48.0151,48.0151,45.1184,45.1383,13443716.646641,0
+LLY.US,D,20021127,000000,47.9636,48.7858,46.6222,48.6679,11300819.69721,0
+LLY.US,D,20021129,000000,48.2142,48.8085,47.9993,48.1776,2782664.2868007,0
+LLY.US,D,20021202,000000,48.771,49.1623,48.3519,48.4955,6516804.0165788,0
+LLY.US,D,20021203,000000,47.9913,48.3172,46.5539,47.3751,7400046.4665078,0
+LLY.US,D,20021204,000000,47.4158,47.9269,46.6668,47.6,3594290.0558881,0
+LLY.US,D,20021205,000000,47.6,48.3172,47.0205,47.3137,5038485.7596112,0
+LLY.US,D,20021206,000000,46.7718,47.1552,45.8059,46.1556,5860263.6015317,0
+LLY.US,D,20021209,000000,46.0487,47.6089,45.9773,46.1052,4955731.779419,0
+LLY.US,D,20021210,000000,46.1141,46.7223,46.1141,46.6222,3041786.9364965,0
+LLY.US,D,20021211,000000,46.8372,46.8867,46.0428,46.4458,2489428.168941,0
+LLY.US,D,20021212,000000,46.4458,46.4458,45.059,45.2136,4276630.0809055,0
+LLY.US,D,20021213,000000,44.7955,45.8526,44.7955,45.476,3284413.0987467,0
+LLY.US,D,20021216,000000,45.1928,46.1487,44.9748,45.7445,5432528.9222497,0
+LLY.US,D,20021217,000000,45.7445,45.8436,44.8331,45.1116,5755790.2220078,0
+LLY.US,D,20021218,000000,44.8114,44.961,43.8346,44.1843,3573983.8913148,0
+LLY.US,D,20021219,000000,43.8713,44.9035,43.8554,44.0842,4199369.5461103,0
+LLY.US,D,20021220,000000,44.7143,45.0947,44.4598,44.6161,5958800.3856164,0
+LLY.US,D,20021223,000000,44.9967,46.1349,44.8698,45.4603,3354899.1917815,0
+LLY.US,D,20021224,000000,45.3206,45.7069,45.3047,45.4463,1360318.2018979,0
+LLY.US,D,20021226,000000,45.5642,45.693,44.7093,45.0739,2679183.199968,0
+LLY.US,D,20021227,000000,44.4388,44.6094,44.1209,44.325,2682282.2219028,0
+LLY.US,D,20021230,000000,44.325,45.1859,44.3022,45.0739,2669039.202762,0
+LLY.US,D,20021231,000000,44.6161,45.1383,44.5112,44.7955,2529605.4236724,0
+LLY.US,D,20030102,000000,45.7445,46.7352,45.4683,46.1973,5110811.0767388,0
+LLY.US,D,20030103,000000,46.7223,47.3969,46.6955,47.2543,4067699.473112,0
+LLY.US,D,20030106,000000,47.2543,48.0349,46.9066,47.9477,3608949.3381477,0
+LLY.US,D,20030107,000000,47.3811,48.5322,46.8798,46.9928,4627107.2537524,0
+LLY.US,D,20030108,000000,47.2999,47.807,46.97,47.3316,3406498.4117221,0
+LLY.US,D,20030109,000000,47.3316,47.9636,46.8015,47.4158,4204591.4485431,0
+LLY.US,D,20030110,000000,47.4227,47.9269,46.9413,47.4386,3334885.768694,0
+LLY.US,D,20030113,000000,47.8972,47.9556,46.7273,46.9066,3944906.5333041,0
+LLY.US,D,20030114,000000,46.9066,47.7219,46.6024,47.3969,4393505.6048888,0
+LLY.US,D,20030115,000000,47.5406,47.5535,47.065,47.4534,3742739.2632836,0
+LLY.US,D,20030116,000000,47.4673,48.1776,47.4673,47.6892,3487985.5278985,0
+LLY.US,D,20030117,000000,47.4673,47.8972,46.2765,46.4113,4106608.8543744,0
+LLY.US,D,20030121,000000,46.6589,46.763,45.9021,46.1349,3433712.2659042,0
+LLY.US,D,20030122,000000,46.3389,47.085,45.7605,45.8149,3988748.1038737,0
+LLY.US,D,20030123,000000,44.4388,44.9967,43.9,44.8282,9940781.1139035,0
+LLY.US,D,20030124,000000,44.8331,44.8331,43.0272,43.4363,6390908.0170225,0
+LLY.US,D,20030127,000000,43.0272,43.0272,42.1475,42.4735,5600995.5905464,0
+LLY.US,D,20030128,000000,42.6676,42.9916,42.0039,42.9847,4999713.664011,0
+LLY.US,D,20030129,000000,42.9916,43.3829,41.9702,43.1986,4771608.4889047,0
+LLY.US,D,20030130,000000,43.168,43.3106,41.7562,41.8771,3825211.6059776,0
+LLY.US,D,20030131,000000,41.4006,42.743,41.4006,42.4854,5051879.1873084,0
+LLY.US,D,20030203,000000,43.0986,44.2675,43.0639,43.5107,5183696.6405029,0
+LLY.US,D,20030204,000000,42.955,43.168,42.3388,43.1402,4170048.9626846,0
+LLY.US,D,20030205,000000,43.1461,44.0615,42.5378,42.6795,3316982.1032103,0
+LLY.US,D,20030206,000000,42.7083,43.5325,42.4606,43.1749,3221113.304459,0
+LLY.US,D,20030207,000000,42.743,42.8479,41.8642,42.1545,4131139.5814222,0
+LLY.US,D,20030210,000000,42.3268,42.6013,41.5462,42.4081,3408334.6074547,0
+LLY.US,D,20030211,000000,42.4081,42.8718,42.2189,42.3527,3591326.3007087,0
+LLY.US,D,20030212,000000,42.5824,42.7003,41.567,41.7712,3834375.4239331,0
+LLY.US,D,20030213,000000,41.4006,41.567,39.8761,40.6398,6901961.9703999,0
+LLY.US,D,20030214,000000,40.6517,41.1361,39.9058,40.2387,4911739.8002929,0
+LLY.US,D,20030218,000000,40.7844,41.2827,40.7844,41.0113,5185107.8563546,0
+LLY.US,D,20030219,000000,41.1747,41.5601,40.8647,41.2442,4220098.6716577,0
+LLY.US,D,20030220,000000,41.6711,41.6711,40.3288,40.3288,3427650.4982436,0
+LLY.US,D,20030221,000000,40.7507,40.927,39.7215,40.7726,5376274.1032334,0
+LLY.US,D,20030224,000000,40.7776,40.7776,40.0622,40.199,3531412.2131212,0
+LLY.US,D,20030225,000000,39.7215,39.8612,39.0756,39.6938,4638947.1326686,0
+LLY.US,D,20030226,000000,39.7928,40.6567,39.3668,39.4232,4597644.3373973,0
+LLY.US,D,20030227,000000,39.7215,40.5923,39.5115,40.0831,4519819.5181522,0
+LLY.US,D,20030228,000000,40.3625,40.7428,39.9058,40.1178,4128321.1875324,0
+LLY.US,D,20030303,000000,40.2524,40.7776,39.9711,40.1485,3965347.9646328,0
+LLY.US,D,20030304,000000,40.0911,40.3842,39.7354,39.8612,3229570.5050354,0
+LLY.US,D,20030305,000000,39.7552,40.6457,39.7423,40.4317,3931794.7431053,0
+LLY.US,D,20030306,000000,40.0751,40.4229,39.6878,39.6878,4081372.5194008,0
+LLY.US,D,20030307,000000,39.2242,40.5655,39.1509,40.415,4252524.3337386,0
+LLY.US,D,20030310,000000,40.3208,40.3208,39.5719,39.7215,2857946.2929339,0
+LLY.US,D,20030311,000000,39.7215,39.7215,37.9492,38.0899,6837675.9401414,0
+LLY.US,D,20030312,000000,38.0978,38.3386,37.4302,38.3316,4647832.3414862,0
+LLY.US,D,20030313,000000,38.5149,39.2332,37.8918,39.1806,5020438.7517448,0
+LLY.US,D,20030314,000000,39.0399,39.1806,38.082,38.29,5167344.5048933,0
+LLY.US,D,20030317,000000,37.8779,39.2956,37.4619,39.2242,7599528.5904869,0
+LLY.US,D,20030318,000000,39.2242,40.0038,39.1143,39.7096,3820841.6822135,0
+LLY.US,D,20030319,000000,39.8998,40.4317,39.5174,40.2881,3670416.9745162,0
+LLY.US,D,20030320,000000,40.2961,40.4229,39.5174,40.1692,4154401.4255475,0
+LLY.US,D,20030321,000000,40.7844,41.4225,40.3288,41.2827,5211612.0647973,0
+LLY.US,D,20030324,000000,41.2827,41.2827,40.1267,40.2187,3095356.6094718,0
+LLY.US,D,20030325,000000,39.9711,41.8147,39.9711,41.2382,3952935.7256393,0
+LLY.US,D,20030326,000000,41.3897,41.461,40.7577,41.044,2992587.1872854,0
+LLY.US,D,20030327,000000,40.3625,41.567,40.3288,41.2896,3365616.5585181,0
+LLY.US,D,20030328,000000,40.9153,41.4225,40.6071,41.3967,3498559.5522525,0
+LLY.US,D,20030331,000000,40.9974,41.2442,40.2714,40.5388,3075762.1095449,0
+LLY.US,D,20030401,000000,40.8221,41.4225,40.2317,41.3739,3469518.5874182,0
+LLY.US,D,20030402,000000,41.6354,42.5597,41.5998,42.2814,3783764.4588703,0
+LLY.US,D,20030403,000000,42.5161,43.152,42.2902,42.9153,4123809.9402925,0
+LLY.US,D,20030404,000000,43.0569,43.5265,42.9847,43.4453,3938699.404354,0
+LLY.US,D,20030407,000000,43.7949,44.5499,42.3328,42.425,5370493.973071,0
+LLY.US,D,20030408,000000,42.631,42.95,42.205,42.416,3084781.5756644,0
+LLY.US,D,20030409,000000,41.7434,43.261,41.7434,42.0346,3506317.2016233,0
+LLY.US,D,20030410,000000,42.1703,42.4537,41.7771,42.3268,2858234.996606,0
+LLY.US,D,20030411,000000,42.3268,42.416,41.1133,41.3967,4984350.7927325,0
+LLY.US,D,20030414,000000,41.2442,42.3467,41.2252,42.205,3564963.415742,0
+LLY.US,D,20030415,000000,42.2664,42.3824,41.4948,41.8989,3491647.8248299,0
+LLY.US,D,20030416,000000,42.2526,42.315,41.143,41.3115,3780378.7521701,0
+LLY.US,D,20030417,000000,41.2442,41.6354,41.1817,41.4085,3563132.2672762,0
+LLY.US,D,20030421,000000,41.143,42.4388,41.1361,42.1842,5117152.462991,0
+LLY.US,D,20030422,000000,42.1842,43.6226,42.1842,43.473,5600856.2859774,0
+LLY.US,D,20030423,000000,43.9079,44.5727,43.7949,44.3309,5281535.892289,0
+LLY.US,D,20030424,000000,44.3309,45.8059,44.1902,45.4336,6644951.0972148,0
+LLY.US,D,20030425,000000,45.5365,45.7742,44.5439,44.8867,5369933.7264346,0
+LLY.US,D,20030428,000000,44.757,45.7,44.5182,45.4256,3544376.6231239,0
+LLY.US,D,20030429,000000,45.4336,46.0615,45.4336,45.7525,3563694.5328194,0
+LLY.US,D,20030430,000000,45.7525,45.8219,45.1859,45.268,6645237.7819801,0
+LLY.US,D,20030501,000000,45.268,45.6266,44.526,45.483,3461344.0337936,0
+LLY.US,D,20030502,000000,45.483,45.7525,44.757,45.5642,4115488.0064716,0
+LLY.US,D,20030505,000000,45.5871,46.0368,44.9967,45.3612,4370802.9979464,0
+LLY.US,D,20030506,000000,45.3275,45.6802,45.0046,45.3879,3868351.6064349,0
+LLY.US,D,20030507,000000,45.3879,45.6743,45.066,45.6524,4785990.1714794,0
+LLY.US,D,20030508,000000,45.6603,45.6603,44.9174,45.3334,4319483.3965975,0
+LLY.US,D,20030509,000000,45.3334,45.8585,45.3334,45.5028,4544914.5296501,0
+LLY.US,D,20030512,000000,45.2523,45.6851,45.0808,45.6603,4263939.2327739,0
+LLY.US,D,20030513,000000,45.3959,45.5642,44.8629,45.2523,3376049.2593962,0
+LLY.US,D,20030514,000000,45.4683,45.5365,44.6161,45.2136,3295690.7121198,0
+LLY.US,D,20030515,000000,45.3959,45.5028,44.9174,45.5028,3834941.72729,0
+LLY.US,D,20030516,000000,45.3612,45.4523,44.9035,45.066,3636579.0871301,0
+LLY.US,D,20030519,000000,43.2849,44.8233,42.5161,43.0916,9603562.1019983,0
+LLY.US,D,20030520,000000,42.6379,42.7003,40.9549,41.3897,11639306.582584,0
+LLY.US,D,20030521,000000,41.3897,42.0287,40.8647,41.353,9384620.7448477,0
+LLY.US,D,20030522,000000,41.353,41.353,40.6002,40.947,8095215.6347723,0
+LLY.US,D,20030523,000000,40.6706,41.3273,40.0831,41.2104,7721757.2458449,0
+LLY.US,D,20030527,000000,40.9607,42.0713,40.2187,42.0654,9773163.3959154,0
+LLY.US,D,20030528,000000,41.9286,42.4854,41.567,41.6354,5546014.7017194,0
+LLY.US,D,20030529,000000,41.6354,42.1912,41.156,41.2956,4390539.8308026,0
+LLY.US,D,20030530,000000,41.6354,42.4081,41.4145,42.3982,5373596.0233659,0
+LLY.US,D,20030602,000000,42.9697,42.9847,41.1213,41.2442,6967094.93206,0
+LLY.US,D,20030603,000000,41.2442,42.3328,41.2442,42.2724,7459118.6699606,0
+LLY.US,D,20030604,000000,42.0781,42.9847,41.8851,42.6865,4211358.8241295,0
+LLY.US,D,20030605,000000,42.416,43.8346,41.8355,43.7822,5724071.1773061,0
+LLY.US,D,20030606,000000,43.9792,44.757,43.2066,43.3967,5795269.9444405,0
+LLY.US,D,20030609,000000,43.365,43.479,42.3903,42.5378,3337845.4860597,0
+LLY.US,D,20030610,000000,42.5597,42.7727,42.0039,42.7241,3375907.9359203,0
+LLY.US,D,20030611,000000,43.8019,44.9679,43.7505,44.8233,10671487.079625,0
+LLY.US,D,20030612,000000,44.9679,45.7366,44.7143,45.4413,7954659.343503,0
+LLY.US,D,20030613,000000,45.5959,46.4598,45.1304,46.2558,7388764.8153211,0
+LLY.US,D,20030616,000000,46.7808,48.2479,46.6174,48.1279,8209270.7459589,0
+LLY.US,D,20030617,000000,48.5867,50.6462,48.5867,49.5327,13180085.778065,0
+LLY.US,D,20030618,000000,49.509,50.0628,48.6322,48.9444,8821123.6684881,0
+LLY.US,D,20030619,000000,48.9444,48.9512,47.7219,47.807,5540377.9139398,0
+LLY.US,D,20030620,000000,48.0924,48.9057,47.807,48.6095,7161930.542044,0
+LLY.US,D,20030623,000000,48.5025,48.5025,47.065,47.5743,5314662.1150287,0
+LLY.US,D,20030624,000000,47.9636,49.1217,47.8585,48.7026,5534597.7837775,0
+LLY.US,D,20030625,000000,48.66,49.5952,47.807,48.0567,4569584.5612669,0
+LLY.US,D,20030626,000000,48.0567,49.3197,47.71,49.3197,5299159.9391811,0
+LLY.US,D,20030627,000000,47.8794,48.5154,47.7952,48.3172,8454855.6161215,0
+LLY.US,D,20030630,000000,48.3371,49.3406,48.3371,48.9186,6668921.5776261,0
+LLY.US,D,20030701,000000,48.873,49.5733,48.2479,49.4931,5565472.9254375,0
+LLY.US,D,20030702,000000,49.4931,49.6467,49.085,49.3753,3867087.7707794,0
+LLY.US,D,20030703,000000,49.3753,49.6239,48.9561,49.1354,2544832.0187421,0
+LLY.US,D,20030707,000000,49.296,49.9646,49.296,49.8874,4101816.9790896,0
+LLY.US,D,20030708,000000,49.192,49.2395,48.6025,49.0632,4202474.6247656,0
+LLY.US,D,20030709,000000,48.8007,48.9274,47.9477,48.1696,6009983.7107566,0
+LLY.US,D,20030710,000000,47.9477,47.9843,47.2543,47.5792,4096879.7425154,0
+LLY.US,D,20030711,000000,47.5475,48.0855,47.2403,47.8447,3656459.262369,0
+LLY.US,D,20030714,000000,48.5154,48.5599,47.5535,47.7723,3176564.1070568,0
+LLY.US,D,20030715,000000,47.8655,47.9636,46.6104,46.6955,5570122.467793,0
+LLY.US,D,20030716,000000,46.9987,47.1711,46.331,46.9779,3207295.9063342,0
+LLY.US,D,20030717,000000,47.1552,48.235,47.0056,47.389,6141935.4212531,0
+LLY.US,D,20030718,000000,47.389,47.7367,46.6024,47.6516,3899085.4246191,0
+LLY.US,D,20030721,000000,47.6516,47.6516,46.3964,46.9135,3014998.0621953,0
+LLY.US,D,20030722,000000,46.9571,47.2038,46.1487,46.7352,3695933.9375347,0
+LLY.US,D,20030723,000000,46.864,47.2038,46.1636,46.864,3138073.648955,0
+LLY.US,D,20030724,000000,47.593,48.4124,47.3464,47.3969,6076382.526979,0
+LLY.US,D,20030725,000000,47.3969,47.807,43.8851,47.7723,2928578.7567115,0
+LLY.US,D,20030728,000000,47.6674,47.9269,47.0056,47.2543,3360684.3692109,0
+LLY.US,D,20030729,000000,47.2186,47.3464,45.9695,46.0229,5038904.6827717,0
+LLY.US,D,20030730,000000,46.2111,47.2403,46.1269,47.2038,4980122.1924443,0
+LLY.US,D,20030731,000000,47.491,47.7446,46.3547,46.7015,4593556.0511316,0
+LLY.US,D,20030801,000000,46.1774,46.2261,44.9807,45.3959,5295351.2715069,0
+LLY.US,D,20030804,000000,45.3959,45.9605,44.6538,45.8356,3573424.6541319,0
+LLY.US,D,20030805,000000,45.7525,46.3756,45.1859,45.2601,3604575.37657,0
+LLY.US,D,20030806,000000,45.2523,45.3483,44.5577,44.6459,4502338.8136428,0
+LLY.US,D,20030807,000000,44.742,45.3959,44.742,45.2899,3538180.5981611,0
+LLY.US,D,20030808,000000,45.38,45.4336,44.4042,44.6371,3243674.5879255,0
+LLY.US,D,20030811,000000,44.4745,44.8867,44.3517,44.7341,3007813.7823551,0
+LLY.US,D,20030812,000000,44.8629,44.8788,44.3369,44.6014,3166130.3967253,0
+LLY.US,D,20030813,000000,44.3666,44.6688,43.9664,44.1209,2997374.0153031,0
+LLY.US,D,20030814,000000,43.9792,44.0842,43.479,43.5522,3988605.7709444,0
+LLY.US,D,20030815,000000,43.695,43.9079,43.1343,43.7148,2434445.2612073,0
+LLY.US,D,20030818,000000,43.6226,43.9288,43.4859,43.7355,2908983.2473312,0
+LLY.US,D,20030819,000000,43.7672,43.8346,43.3046,43.4453,3725113.1974847,0
+LLY.US,D,20030820,000000,43.4453,43.9,43.3967,43.7078,4526869.5406904,0
+LLY.US,D,20030821,000000,45.0254,45.7069,44.6816,45.0877,15845316.313153,0
+LLY.US,D,20030822,000000,45.2523,45.2523,44.1555,44.5439,6833726.9584448,0
+LLY.US,D,20030825,000000,44.5439,45.163,44.5182,45.0997,4651077.7341638,0
+LLY.US,D,20030826,000000,44.9679,45.8822,44.9679,45.7912,5883387.1505413,0
+LLY.US,D,20030827,000000,45.7912,46.4458,45.7912,46.2618,3807732.9203748,0
+LLY.US,D,20030828,000000,46.4598,46.8095,45.9139,46.7223,4189786.8049942,0
+LLY.US,D,20030829,000000,46.6748,47.2403,46.4598,47.1919,3468112.4188335,0
+LLY.US,D,20030902,000000,47.2403,47.5406,46.4945,47.3811,4745814.9356548,0
+LLY.US,D,20030903,000000,44.7955,45.3959,43.8276,44.0476,17259066.902364,0
+LLY.US,D,20030904,000000,43.4453,43.5999,42.736,43.2967,12294023.924793,0
+LLY.US,D,20030905,000000,43.8792,44.1555,43.168,43.269,11603642.593999,0
+LLY.US,D,20030908,000000,43.5385,44.1902,43.5186,43.8019,5569698.4973656,0
+LLY.US,D,20030909,000000,43.695,44.0763,43.5463,43.5819,3920653.405941,0
+LLY.US,D,20030910,000000,43.5889,44.1902,43.5889,44.0001,4745953.2307705,0
+LLY.US,D,20030911,000000,44.2952,44.3914,43.1343,43.2541,4662495.6615593,0
+LLY.US,D,20030912,000000,43.5522,43.7305,43.3106,43.6146,4545616.0997623,0
+LLY.US,D,20030915,000000,43.9079,43.9079,43.1986,43.1986,3560166.4931901,0
+LLY.US,D,20030916,000000,43.2759,43.4096,42.524,43.269,4626258.3034439,0
+LLY.US,D,20030917,000000,42.6081,43.6583,42.6081,43.0837,4111965.0141092,0
+LLY.US,D,20030918,000000,43.1827,43.8466,43.1263,43.2967,3937292.2263158,0
+LLY.US,D,20030919,000000,43.2967,43.7445,42.6458,42.7083,4943042.9501943,0
+LLY.US,D,20030922,000000,42.7083,42.7083,41.8642,42.0287,4818700.499419,0
+LLY.US,D,20030923,000000,42.5597,42.73,42.2605,42.4388,3620228.9704273,0
+LLY.US,D,20030924,000000,42.2724,42.6379,41.7771,42.0287,5254046.4573288,0
+LLY.US,D,20030925,000000,42.2724,42.3328,41.6512,41.6512,3569196.0538437,0
+LLY.US,D,20030926,000000,41.6512,41.6651,41.0756,41.1361,5535862.6288863,0
+LLY.US,D,20030929,000000,41.2035,41.4898,41.0678,41.2827,4168217.8142188,0
+LLY.US,D,20030930,000000,41.4948,42.3467,41.2689,42.1328,6779731.2961352,0
+LLY.US,D,20031001,000000,43.9792,44.8282,43.6583,44.6945,15376131.458403,0
+LLY.US,D,20031002,000000,44.6161,45.1462,44.3448,45.0511,5736338.0550101,0
+LLY.US,D,20031003,000000,45.5732,45.6119,44.9035,44.9679,5288302.2584221,0
+LLY.US,D,20031006,000000,45.0432,45.3047,44.855,44.9877,3342216.4192772,0
+LLY.US,D,20031007,000000,44.9877,45.0808,44.1625,44.6875,4295942.9433341,0
+LLY.US,D,20031008,000000,44.8282,44.8956,44.0416,44.1774,3354899.1917815,0
+LLY.US,D,20031009,000000,44.6875,44.9035,43.9852,44.0981,3875682.2570179,0
+LLY.US,D,20031010,000000,44.3666,44.5112,43.9347,44.1972,2491257.2984999,0
+LLY.US,D,20031013,000000,44.1972,44.3984,43.9713,44.0059,1981050.2765241,0
+LLY.US,D,20031014,000000,43.6503,44.2675,43.5265,44.2487,4308633.7914657,0
+LLY.US,D,20031015,000000,44.2487,44.5727,43.473,43.7355,3577505.8742237,0
+LLY.US,D,20031016,000000,43.4612,44.0535,43.4612,43.9218,3752888.3077566,0
+LLY.US,D,20031017,000000,43.9713,44.1328,43.2849,43.3829,3920089.1214911,0
+LLY.US,D,20031020,000000,43.4948,43.6583,43.0074,43.6583,3405941.1934458,0
+LLY.US,D,20031021,000000,43.6583,44.5112,43.6583,44.3309,3424829.0759934,0
+LLY.US,D,20031022,000000,43.8346,43.8406,42.8024,43.1124,5364714.8523621,0
+LLY.US,D,20031023,000000,43.9425,46.5311,43.9218,46.1774,11542321.328373,0
+LLY.US,D,20031024,000000,46.1774,47.0205,45.8356,47.0205,8545929.5112277,0
+LLY.US,D,20031027,000000,47.0205,47.7298,46.8164,47.277,5652878.4668921,0
+LLY.US,D,20031028,000000,47.3257,47.7723,47.0513,47.7723,4271272.9117172,0
+LLY.US,D,20031029,000000,47.703,47.703,46.8234,46.9066,4292139.3229268,0
+LLY.US,D,20031030,000000,46.9066,48.1607,46.9066,47.2701,6457872.1271483,0
+LLY.US,D,20031031,000000,47.4455,48.021,47.2038,47.2543,5133785.2266455,0
+LLY.US,D,20031103,000000,47.2633,47.491,47.0205,47.3464,2859512.9646092,0
+LLY.US,D,20031104,000000,46.7223,46.9491,46.0368,46.2825,4047572.9912439,0
+LLY.US,D,20031105,000000,46.1973,46.8431,46.1052,46.8431,3922910.5437411,0
+LLY.US,D,20031106,000000,46.7421,47.2403,46.4945,47.085,3452885.8237638,0
+LLY.US,D,20031107,000000,47.1394,47.491,46.4598,46.7084,3773611.3765836,0
+LLY.US,D,20031110,000000,46.5152,46.7421,46.2983,46.4795,2643377.8879075,0
+LLY.US,D,20031111,000000,46.1854,46.5152,46.0368,46.1269,2708510.8495676,0
+LLY.US,D,20031112,000000,46.1052,47.3137,45.7792,46.9491,5186233.3968944,0
+LLY.US,D,20031113,000000,46.9571,49.3703,46.8164,48.9791,10442956.924637,0
+LLY.US,D,20031114,000000,49.085,51.0574,49.085,50.5611,13525345.086293,0
+LLY.US,D,20031117,000000,49.296,50.6947,49.296,50.1519,6438982.2256939,0
+LLY.US,D,20031118,000000,50.1519,50.9811,50.0766,50.3203,4537868.5449254,0
+LLY.US,D,20031119,000000,50.4322,51.6369,50.2163,51.4547,6294334.6197988,0
+LLY.US,D,20031120,000000,51.0751,51.4605,50.669,50.7354,4692097.8824833,0
+LLY.US,D,20031121,000000,50.7354,50.9959,49.2326,49.3753,9219677.0689133,0
+LLY.US,D,20031124,000000,49.7359,50.3262,49.6882,50.0063,5050473.0187236,0
+LLY.US,D,20031125,000000,50.0063,50.3471,49.7666,50.1292,4815034.1646738,0
+LLY.US,D,20031126,000000,49.616,49.616,48.5084,49.1573,8952233.4948501,0
+LLY.US,D,20031128,000000,49.1573,49.1623,48.4827,48.8007,3321492.3409968,0
+LLY.US,D,20031201,000000,48.6322,50.0063,48.5867,49.8656,5963173.3377406,0
+LLY.US,D,20031202,000000,49.3346,50.1439,49.1771,49.296,5703634.7932445,0
+LLY.US,D,20031203,000000,49.3703,49.7803,48.9274,48.9274,4470901.4064393,0
+LLY.US,D,20031204,000000,49.1573,49.4317,48.4609,48.9512,3460357.7978228,0
+LLY.US,D,20031205,000000,48.6322,49.4406,48.4124,48.8007,3121722.5227988,0
+LLY.US,D,20031208,000000,48.8007,49.7199,48.5531,49.6754,4572974.3057805,0
+LLY.US,D,20031209,000000,49.7448,50.0439,49.3554,50.0439,4871850.2397802,0
+LLY.US,D,20031210,000000,50.0439,50.247,49.6546,49.9369,5036937.2580971,0
+LLY.US,D,20031211,000000,50.2926,51.1415,50.0499,50.9285,5153668.4302444,0
+LLY.US,D,20031212,000000,50.8622,51.205,50.3471,51.205,4226019.1158425,0
+LLY.US,D,20031215,000000,51.5536,51.629,50.8453,50.8542,3511247.3720238,0
+LLY.US,D,20031216,000000,50.8542,51.9915,50.8453,51.9915,5056955.7284517,0
+LLY.US,D,20031217,000000,51.7894,51.8726,51.205,51.411,3871732.265868,0
+LLY.US,D,20031218,000000,51.411,51.9667,51.3198,51.8657,3917980.3733406,0
+LLY.US,D,20031219,000000,52.0282,52.4105,51.616,52.4105,5298313.0077794,0
+LLY.US,D,20031222,000000,52.152,52.152,50.9285,51.2118,5251927.6146444,0
+LLY.US,D,20031223,000000,50.8097,51.205,49.6467,50.0211,6759288.8553532,0
+LLY.US,D,20031224,000000,50.0211,50.2113,49.9726,50.0063,2038711.2641254,0
+LLY.US,D,20031226,000000,50.1132,50.4155,50.0063,50.0925,697006.37345064,0
+LLY.US,D,20031229,000000,50.5748,50.8018,50.0925,50.8018,3752610.708072,0
+LLY.US,D,20031230,000000,50.8235,50.8929,50.1132,50.3143,4383775.4835764,0
+LLY.US,D,20031231,000000,50.2926,50.3203,49.6824,49.8874,5052445.4906652,0
+LLY.US,D,20040102,000000,50.2549,51.1802,50.1519,50.5313,5330175.3948637,0
+LLY.US,D,20040105,000000,49.9369,50.5036,49.5803,49.7893,9542796.035742,0
+LLY.US,D,20040106,000000,49.6546,49.821,49.296,49.7448,7610951.5651494,0
+LLY.US,D,20040107,000000,49.3406,49.5684,49.1276,49.5258,6113038.8082549,0
+LLY.US,D,20040108,000000,49.3484,49.4247,48.1776,48.3044,8120305.599003,0
+LLY.US,D,20040109,000000,48.1607,48.3598,47.8655,47.9349,6299555.5127781,0
+LLY.US,D,20040112,000000,48.2003,49.0068,48.0924,48.8225,6386250.3990397,0
+LLY.US,D,20040113,000000,48.7364,48.88,48.3757,48.66,5162833.2576535,0
+LLY.US,D,20040114,000000,48.4827,49.2554,48.235,49.085,5444648.4197575,0
+LLY.US,D,20040115,000000,49.1623,49.3118,48.771,49.3039,4730302.6652732,0
+LLY.US,D,20040116,000000,49.509,49.7746,49.403,49.6952,5974173.3514289,0
+LLY.US,D,20040120,000000,49.7199,49.7893,49.3753,49.4763,5083032.9381066,0
+LLY.US,D,20040121,000000,49.4822,50.2163,49.0156,50.2163,5461427.5541548,0
+LLY.US,D,20040122,000000,50.0439,50.3828,49.829,50.3262,4855352.7428812,0
+LLY.US,D,20040123,000000,50.3471,50.3619,48.9998,49.2693,5550105.006892,0
+LLY.US,D,20040126,000000,48.9512,49.2187,48.6967,48.866,6384004.3652271,0
+LLY.US,D,20040127,000000,48.866,49.2048,48.4827,48.5531,5278715.4794922,0
+LLY.US,D,20040128,000000,48.66,48.7511,47.3137,47.4673,7137541.1384721,0
+LLY.US,D,20040129,000000,47.3464,48.6521,47.2038,48.5154,6375260.4798854,0
+LLY.US,D,20040130,000000,48.6244,48.6244,47.6753,48.2638,4310892.9481724,0
+LLY.US,D,20040202,000000,48.0775,49.5863,47.8972,48.9791,5043137.3208735,0
+LLY.US,D,20040203,000000,48.9791,49.4198,48.6025,49.2266,3920938.0717995,0
+LLY.US,D,20040204,000000,49.2266,50.0985,48.9791,50.0063,6711640.636016,0
+LLY.US,D,20040205,000000,50.354,50.7224,50.0142,50.6809,5569984.1726774,0
+LLY.US,D,20040206,000000,50.6809,51.7022,50.5521,51.6764,6270371.2055612,0
+LLY.US,D,20040209,000000,51.7102,52.1292,51.2554,51.935,5210905.4474181,0
+LLY.US,D,20040210,000000,51.935,52.996,51.7518,52.8741,7569361.0756595,0
+LLY.US,D,20040211,000000,52.6008,52.9881,52.3184,52.9881,6307166.7914062,0
+LLY.US,D,20040212,000000,52.9881,52.9881,52.0282,52.1896,8149355.6489179,0
+LLY.US,D,20040213,000000,52.1965,52.2402,51.5953,52.1352,3436525.612527,0
+LLY.US,D,20040217,000000,52.143,52.1847,51.5259,51.7518,3340657.8232292,0
+LLY.US,D,20040218,000000,51.6764,51.7646,51.098,51.3951,3528585.7436041,0
+LLY.US,D,20040219,000000,51.5745,52.1678,51.3516,51.5329,4725370.475966,0
+LLY.US,D,20040220,000000,51.5606,51.9579,51.1851,51.403,3056026.286142,0
+LLY.US,D,20040223,000000,51.411,51.5329,50.8988,51.0831,2573306.6802196,0
+LLY.US,D,20040224,000000,51.0435,51.4277,50.669,51.3347,3756130.6720741,0
+LLY.US,D,20040225,000000,51.5131,51.6814,51.3476,51.629,3776290.4659043,0
+LLY.US,D,20040226,000000,51.8152,52.2272,51.7518,52.2055,3457814.9847108,0
+LLY.US,D,20040227,000000,49.6546,52.8167,49.6546,52.4482,4542379.7921654,0
+LLY.US,D,20040301,000000,52.3838,52.3838,51.7449,52.0896,4624709.8019299,0
+LLY.US,D,20040302,000000,51.9955,52.3491,51.2317,51.5189,2652683.029339,0
+LLY.US,D,20040303,000000,51.4962,51.9063,50.9197,51.838,2298684.8830365,0
+LLY.US,D,20040304,000000,51.8865,51.8984,51.197,51.8657,2919275.6341868,0
+LLY.US,D,20040305,000000,51.7806,52.371,51.5893,52.1055,3171344.2235308,0
+LLY.US,D,20040308,000000,52.2055,52.4749,51.5745,51.6369,2815377.6431004,0
+LLY.US,D,20040309,000000,51.6894,51.8528,50.2034,50.9652,6929732.033405,0
+LLY.US,D,20040310,000000,51.0018,51.0574,49.8934,49.9983,5519794.1496819,0
+LLY.US,D,20040311,000000,49.9933,50.1519,48.9444,49.0632,5425897.8228722,0
+LLY.US,D,20040312,000000,49.3703,50.3143,49.1841,50.3143,4312578.7353487,0
+LLY.US,D,20040315,000000,49.8934,50.0142,49.2266,49.4247,4356988.6281819,0
+LLY.US,D,20040316,000000,49.6546,50.3391,49.6546,50.1292,4298621.0232015,0
+LLY.US,D,20040317,000000,50.0439,50.0558,49.192,49.5327,4842949.5889684,0
+LLY.US,D,20040318,000000,49.1573,49.7746,48.9561,49.5258,4071928.0734003,0
+LLY.US,D,20040319,000000,49.2395,49.4109,48.6164,48.6828,4230389.0396065,0
+LLY.US,D,20040322,000000,48.6828,49.1047,48.0488,48.2073,4601585.2434668,0
+LLY.US,D,20040323,000000,48.4044,48.7651,47.8882,47.914,4502198.4996203,0
+LLY.US,D,20040324,000000,47.9843,48.0715,46.8431,47.1621,7002480.3115067,0
+LLY.US,D,20040325,000000,47.1621,47.1621,45.7605,46.4598,8928127.7476832,0
+LLY.US,D,20040326,000000,46.3894,46.5905,45.9773,46.1052,7076491.4158106,0
+LLY.US,D,20040329,000000,46.2825,46.864,46.2261,46.5311,5168330.7408642,0
+LLY.US,D,20040330,000000,46.8164,46.9413,46.3826,46.6748,4823633.6981796,0
+LLY.US,D,20040331,000000,48.2003,48.4896,47.3811,47.4534,8324728.9973702,0
+LLY.US,D,20040401,000000,47.807,48.1835,47.5327,47.9477,7615180.1654376,0
+LLY.US,D,20040402,000000,48.8007,49.2266,48.5531,48.7294,6968508.1668185,0
+LLY.US,D,20040405,000000,48.9057,49.0632,48.4609,49.0503,5193987.0084518,0
+LLY.US,D,20040406,000000,48.6967,48.9364,48.3172,48.7858,2886567.3251543,0
+LLY.US,D,20040407,000000,48.7651,49.5733,48.5659,49.2266,5518520.2194924,0
+LLY.US,D,20040408,000000,49.5803,49.7596,48.3826,48.8591,5064563.9787195,0
+LLY.US,D,20040412,000000,49.2841,49.2841,48.7778,49.09,2137397.447313,0
+LLY.US,D,20040413,000000,49.4406,49.5258,49.0156,49.1841,4826732.7201143,0
+LLY.US,D,20040414,000000,48.9561,49.9459,48.9561,49.9459,4683216.7114793,0
+LLY.US,D,20040415,000000,50.3471,51.7102,50.2252,51.7102,8542826.4514794,0
+LLY.US,D,20040416,000000,51.7646,52.0282,51.0831,51.3893,6961035.1833062,0
+LLY.US,D,20040419,000000,51.4277,52.3046,51.4277,52.0619,6955107.6729477,0
+LLY.US,D,20040420,000000,52.0619,52.364,51.2475,51.2475,5164521.0637366,0
+LLY.US,D,20040421,000000,51.2475,52.3838,50.88,52.0668,4722692.3960986,0
+LLY.US,D,20040422,000000,52.0668,53.0297,51.7953,52.5036,5134068.8830505,0
+LLY.US,D,20040423,000000,52.3253,52.573,51.7022,51.8865,4076154.6547816,0
+LLY.US,D,20040426,000000,52.0034,52.4402,51.6369,52.0282,3017396.5234712,0
+LLY.US,D,20040427,000000,52.2769,53.1138,52.0757,52.3323,4184291.3406903,0
+LLY.US,D,20040428,000000,52.3323,52.3838,51.838,52.2402,3786301.2152617,0
+LLY.US,D,20040429,000000,52.2976,52.9643,51.61,52.0619,3938561.1092384,0
+LLY.US,D,20040430,000000,52.2629,53.0039,52.0836,52.3561,4354310.5483145,0
+LLY.US,D,20040503,000000,52.364,53.1912,52.3561,52.9425,4238846.2401829,0
+LLY.US,D,20040504,000000,52.9812,53.8846,52.8454,53.4338,5511756.8817195,0
+LLY.US,D,20040505,000000,53.2546,53.7944,53.199,53.4338,4010034.4476972,0
+LLY.US,D,20040506,000000,53.0574,54.3562,53.0237,54.0916,4689138.1651176,0
+LLY.US,D,20040507,000000,54.262,54.582,53.5627,53.5904,4903286.6375302,0
+LLY.US,D,20040510,000000,53.5904,54.0164,52.1896,52.7562,7075932.1786276,0
+LLY.US,D,20040511,000000,52.4542,52.9812,52.1965,52.3838,4561834.9875231,0
+LLY.US,D,20040512,000000,51.9579,52.4869,51.1366,52.2847,4951785.8260826,0
+LLY.US,D,20040513,000000,52.1728,52.4542,51.83,51.9667,3110581.1856347,0
+LLY.US,D,20040514,000000,51.9667,52.8375,51.7646,52.3838,2779279.5895541,0
+LLY.US,D,20040517,000000,51.6676,52.0282,51.3198,51.7309,5477357.7382436,0
+LLY.US,D,20040518,000000,51.7309,52.0034,51.2634,51.4734,3788137.4109944,0
+LLY.US,D,20040519,000000,51.5676,51.7806,50.8622,50.99,3886816.5280084,0
+LLY.US,D,20040520,000000,51.2118,51.4684,50.6739,51.2931,4180622.9870385,0
+LLY.US,D,20040521,000000,51.3516,51.5606,50.7146,51.0574,2990468.344601,0
+LLY.US,D,20040524,000000,51.1415,51.1415,49.8745,50.1985,4725090.8573745,0
+LLY.US,D,20040525,000000,50.2034,51.2397,50.0063,51.1217,4313142.0103453,0
+LLY.US,D,20040526,000000,51.7449,52.4105,51.6033,52.0757,5788359.2264714,0
+LLY.US,D,20040527,000000,52.4542,52.8315,52.2135,52.4601,3379854.8987101,0
+LLY.US,D,20040528,000000,52.4601,52.4601,51.8528,52.2559,3166975.3092201,0
+LLY.US,D,20040601,000000,52.3838,53.0237,52.2559,53.0178,4082359.764825,0
+LLY.US,D,20040602,000000,53.1645,53.1912,52.5542,52.8454,3450205.7249895,0
+LLY.US,D,20040603,000000,52.8524,53.4814,52.7018,52.7424,3175437.5570636,0
+LLY.US,D,20040604,000000,52.9128,53.7866,52.8454,53.199,3949135.1335923,0
+LLY.US,D,20040607,000000,53.6597,53.6726,53.0624,53.6657,2898267.8995014,0
+LLY.US,D,20040608,000000,53.3408,53.6597,53.0911,53.4676,2640276.8470659,0
+LLY.US,D,20040609,000000,53.2704,53.2704,52.1055,52.1847,5087833.8984719,0
+LLY.US,D,20040610,000000,52.4869,52.5948,52.0034,52.2322,2396660.4110313,0
+LLY.US,D,20040614,000000,51.9955,52.5274,51.4417,51.5676,3921642.670272,0
+LLY.US,D,20040615,000000,51.9202,51.9955,51.3516,51.5131,3182340.1994055,0
+LLY.US,D,20040616,000000,51.6369,52.4255,51.4962,51.9202,2922234.3420992,0
+LLY.US,D,20040617,000000,51.7102,52.2689,51.4824,52.1678,2816784.8211386,0
+LLY.US,D,20040618,000000,51.7806,52.5413,51.7806,52.1896,4952347.0821723,0
+LLY.US,D,20040621,000000,51.9955,52.1133,51.5476,51.5476,2597555.7697691,0
+LLY.US,D,20040622,000000,51.5476,51.9202,51.3595,51.7309,3695230.3485157,0
+LLY.US,D,20040623,000000,51.5329,52.1292,51.1415,51.8796,2865134.6105877,0
+LLY.US,D,20040624,000000,51.5329,51.8796,51.4417,51.5893,2023910.65839,0
+LLY.US,D,20040625,000000,51.1802,51.2118,50.6392,50.6462,5849121.2549142,0
+LLY.US,D,20040628,000000,50.8929,51.3595,50.7224,50.8622,4393079.6155545,0
+LLY.US,D,20040629,000000,50.7868,51.1643,49.5258,49.829,8820558.3745847,0
+LLY.US,D,20040630,000000,49.829,50.1717,49.2761,49.5863,7591071.3899106,0
+LLY.US,D,20040701,000000,49.5863,49.8656,48.3985,48.8937,6622256.5658997,0
+LLY.US,D,20040702,000000,48.8987,49.5179,48.7858,49.2048,4563098.8231787,0
+LLY.US,D,20040706,000000,49.0632,49.0632,48.3232,48.4341,3686066.5305601,0
+LLY.US,D,20040707,000000,48.0775,48.5718,47.5663,47.9002,4506004.1389343,0
+LLY.US,D,20040708,000000,47.8882,49.3484,47.8882,48.1479,5077537.4738027,0
+LLY.US,D,20040709,000000,48.235,48.3985,47.3811,47.5257,4403090.3649117,0
+LLY.US,D,20040712,000000,47.5327,48.5154,47.5059,48.3172,4158771.3493115,0
+LLY.US,D,20040713,000000,48.3172,48.6095,48.2558,48.5371,4143402.4213126,0
+LLY.US,D,20040714,000000,48.3371,48.9998,48.0924,48.2281,3063073.2803201,0
+LLY.US,D,20040715,000000,48.3044,48.4609,47.3613,47.4039,5046380.6946443,0
+LLY.US,D,20040716,000000,47.4089,47.6674,46.5628,47.0274,5525150.3094167,0
+LLY.US,D,20040719,000000,47.0146,47.085,46.4668,46.4795,4577903.4667275,0
+LLY.US,D,20040720,000000,46.3192,46.5628,45.497,45.8733,7348723.8367985,0
+LLY.US,D,20040721,000000,46.0368,47.4831,45.9605,46.3042,6023232.7866176,0
+LLY.US,D,20040722,000000,45.4683,46.8164,45.4336,45.9179,5629476.3087444,0
+LLY.US,D,20040723,000000,44.8629,45.5107,44.4261,44.4815,7335754.3795289,0
+LLY.US,D,20040726,000000,44.757,44.7648,43.7227,44.0763,5488775.6656391,0
+LLY.US,D,20040727,000000,44.3309,45.3612,44.1695,44.7341,7669031.4759112,0
+LLY.US,D,20040728,000000,44.5854,45.282,43.9852,45.1789,5935121.6372373,0
+LLY.US,D,20040729,000000,44.9363,45.483,44.7093,45.1383,4011730.3294075,0
+LLY.US,D,20040730,000000,44.9679,45.6603,44.8698,45.2007,3047708.3901347,0
+LLY.US,D,20040802,000000,45.2007,45.5286,44.9451,45.0808,2544832.0187421,0
+LLY.US,D,20040803,000000,45.1116,45.4603,44.8174,44.8401,3638975.5294993,0
+LLY.US,D,20040804,000000,45.4683,45.7445,44.7024,45.1462,5106437.1151611,0
+LLY.US,D,20040805,000000,45.1859,45.2314,43.479,43.5612,4692803.4904092,0
+LLY.US,D,20040806,000000,43.2849,43.4096,42.736,43.269,5346666.8350423,0
+LLY.US,D,20040809,000000,43.4453,43.479,42.7727,42.8926,3029092.0505514,0
+LLY.US,D,20040810,000000,43.0204,43.3393,42.4031,43.3106,4912025.4756048,0
+LLY.US,D,20040811,000000,42.7083,44.4745,42.7083,44.4042,5499491.0134688,0
+LLY.US,D,20040812,000000,44.2675,44.5727,43.695,44.0209,3534650.5396249,0
+LLY.US,D,20040813,000000,44.1555,44.4528,43.6365,43.6731,4336827.8248981,0
+LLY.US,D,20040816,000000,43.9595,44.8282,43.8139,44.748,4031041.1729294,0
+LLY.US,D,20040817,000000,44.742,44.9877,44.3369,44.5637,3747955.108996,0
+LLY.US,D,20040818,000000,44.6746,45.8822,44.3666,45.7912,4626399.6269197,0
+LLY.US,D,20040819,000000,45.7912,45.7912,44.8282,45.6456,4813764.272298,0
+LLY.US,D,20040820,000000,45.6456,45.9179,45.5415,45.7525,3237324.1165927,0
+LLY.US,D,20040823,000000,45.7525,45.9942,45.5494,45.6802,2835391.0661879,0
+LLY.US,D,20040824,000000,45.8585,46.0487,45.6197,45.8961,3082108.543064,0
+LLY.US,D,20040825,000000,45.9863,46.0765,45.6266,45.7366,3225484.2376765,0
+LLY.US,D,20040826,000000,45.5286,45.7445,44.8867,45.066,4815173.4692431,0
+LLY.US,D,20040827,000000,45.2899,45.7912,45.1859,45.6266,2208453.8815183,0
+LLY.US,D,20040830,000000,45.3959,45.4196,44.6816,44.8282,3277791.0844496,0
+LLY.US,D,20040831,000000,44.9363,45.2314,44.5439,45.0046,2855408.527089,0
+LLY.US,D,20040901,000000,45.0432,45.5207,44.6816,45.476,4350224.2809557,0
+LLY.US,D,20040902,000000,45.476,46.1052,45.3959,45.9466,3135678.2160393,0
+LLY.US,D,20040903,000000,46.0289,46.2825,45.9407,46.0902,2818052.6946076,0
+LLY.US,D,20040907,000000,46.3192,47.1711,46.3192,46.8164,4157362.1523667,0
+LLY.US,D,20040908,000000,46.6589,47.1394,46.0368,46.1556,3098881.6207409,0
+LLY.US,D,20040909,000000,46.331,46.7808,46.2111,46.6222,3824786.6260966,0
+LLY.US,D,20040910,000000,46.6222,46.7867,46.1141,46.7084,2718097.6284973,0
+LLY.US,D,20040913,000000,46.8015,46.8164,46.4261,46.4261,4032028.4183535,0
+LLY.US,D,20040914,000000,46.4331,47.3057,46.4331,47.1394,5386569.5184493,0
+LLY.US,D,20040915,000000,47.277,47.7367,47.2335,47.5535,4519682.23249,0
+LLY.US,D,20040916,000000,47.5406,47.6595,47.294,47.3554,3230554.7220994,0
+LLY.US,D,20040917,000000,47.5129,47.5129,46.9987,47.0917,3718629.4783032,0
+LLY.US,D,20040920,000000,47.0205,47.1264,46.1636,46.4668,3429478.618349,0
+LLY.US,D,20040921,000000,46.4598,46.4668,46.0031,46.2191,4591014.2474731,0
+LLY.US,D,20040922,000000,45.8585,46.0843,45.1462,45.3404,4052894.8295631,0
+LLY.US,D,20040923,000000,45.5732,45.7158,45.0254,45.0432,3177829.961619,0
+LLY.US,D,20040924,000000,45.0432,45.4523,44.855,45.1541,2552728.9726821,0
+LLY.US,D,20040927,000000,45.163,45.2899,44.5112,44.6161,2668890.8131125,0
+LLY.US,D,20040928,000000,44.6875,44.7222,43.8406,44.0129,5729574.7172372,0
+LLY.US,D,20040929,000000,43.9792,44.1209,43.4096,43.8713,4481613.7259089,0
+LLY.US,D,20040930,000000,43.479,43.7672,42.3595,42.5954,9891301.7461008,0
+LLY.US,D,20041001,000000,42.736,43.8554,42.7241,43.5522,4875511.5272581,0
+LLY.US,D,20041004,000000,43.5522,44.2487,43.5522,43.6662,4668129.4209787,0
+LLY.US,D,20041005,000000,43.7732,44.2051,43.6226,43.9852,3088588.2244318,0
+LLY.US,D,20041006,000000,43.9922,44.0001,42.8846,43.5999,5385016.9791216,0
+LLY.US,D,20041007,000000,43.6583,43.8792,42.1258,42.2447,7821291.3698878,0
+LLY.US,D,20041008,000000,42.205,42.8351,41.8573,41.9068,5506541.0360071,0
+LLY.US,D,20041011,000000,41.9622,42.205,41.7088,41.8494,3789824.2076241,0
+LLY.US,D,20041012,000000,40.6457,41.2104,40.4804,40.5388,8596399.1528148,0
+LLY.US,D,20041013,000000,40.5388,40.6706,39.6016,39.9365,7363390.1852318,0
+LLY.US,D,20041014,000000,39.9909,40.4229,39.7423,39.7423,5504289.9549274,0
+LLY.US,D,20041015,000000,39.9226,40.836,39.7423,40.6794,9113091.9128788,0
+LLY.US,D,20041018,000000,40.4317,40.9905,40.4317,40.7151,4662348.281363,0
+LLY.US,D,20041019,000000,40.7151,40.7844,39.6016,39.7215,5879855.0730984,0
+LLY.US,D,20041020,000000,39.6502,39.7552,38.8844,39.0826,9004682.6745524,0
+LLY.US,D,20041021,000000,38.4881,38.927,37.0815,37.341,14996332.692677,0
+LLY.US,D,20041022,000000,37.1666,37.4946,36.6227,36.7793,13530845.597864,0
+LLY.US,D,20041025,000000,36.7793,36.8882,35.7064,35.7798,8976622.898422,0
+LLY.US,D,20041026,000000,35.7134,37.2528,35.7134,37.2043,8559040.2919733,0
+LLY.US,D,20041027,000000,38.1275,40.1326,37.8849,39.8612,13612191.390564,0
+LLY.US,D,20041028,000000,39.7552,39.9365,39.239,39.7492,7054783.1204663,0
+LLY.US,D,20041029,000000,39.5868,39.7215,38.2771,38.9489,8658430.0641801,0
+LLY.US,D,20041101,000000,38.9489,39.4005,38.7031,39.1202,6725313.6823048,0
+LLY.US,D,20041102,000000,38.8369,39.8839,38.821,39.0974,7505917.9389891,0
+LLY.US,D,20041103,000000,40.927,41.7018,39.7215,40.1692,13006114.560384,0
+LLY.US,D,20041104,000000,40.3495,40.7428,39.7294,40.6567,7346330.4227896,0
+LLY.US,D,20041105,000000,40.7577,41.2827,40.5388,40.8567,5865476.4188839,0
+LLY.US,D,20041108,000000,40.5685,40.8944,40.0751,40.3902,4824901.5716486,0
+LLY.US,D,20041109,000000,40.3902,40.6706,39.9771,40.096,3855519.4348275,0
+LLY.US,D,20041110,000000,40.0415,40.0544,39.3351,39.4502,4928240.325552,0
+LLY.US,D,20041111,000000,39.4372,40.2317,39.1509,39.7146,3926291.2031741,0
+LLY.US,D,20041112,000000,39.7928,39.9295,39.0617,39.8681,3776715.4457854,0
+LLY.US,D,20041115,000000,39.8285,40.5596,39.7215,40.5596,4671940.1075598,0
+LLY.US,D,20041116,000000,40.5596,40.7428,40.2187,40.2961,6488326.326741,0
+LLY.US,D,20041117,000000,40.7428,40.7844,39.565,39.6225,4806291.2887856,0
+LLY.US,D,20041118,000000,39.9365,40.0751,39.7423,40.0038,3805896.7246421,0
+LLY.US,D,20041119,000000,40.1851,40.1851,39.0826,39.1667,4698724.9440474,0
+LLY.US,D,20041122,000000,39.1806,39.8612,38.7993,39.8136,5887467.3611799,0
+LLY.US,D,20041123,000000,39.665,39.8136,38.1821,38.7486,6658062.8874136,0
+LLY.US,D,20041124,000000,38.9776,39.1895,38.5783,38.8656,4062058.6475187,0
+LLY.US,D,20041126,000000,38.7358,39.2886,38.6882,38.8369,1472681.4691879,0
+LLY.US,D,20041129,000000,39.1895,39.1895,37.9126,38.5288,7966923.1928468,0
+LLY.US,D,20041130,000000,38.3029,38.599,37.8145,37.8275,5061187.3571,0
+LLY.US,D,20041201,000000,38.197,38.6387,38.0899,38.6387,4982518.6348134,0
+LLY.US,D,20041202,000000,38.6387,39.4164,38.4446,38.8656,4596230.0931854,0
+LLY.US,D,20041203,000000,38.9409,39.2609,38.4534,38.6575,3793634.8942051,0
+LLY.US,D,20041206,000000,38.6575,38.9062,38.2108,38.7289,3758104.153469,0
+LLY.US,D,20041207,000000,38.7358,39.0192,38.0483,38.0622,3782495.5759478,0
+LLY.US,D,20041208,000000,38.5526,38.7031,38.0761,38.5436,5210059.5254698,0
+LLY.US,D,20041209,000000,38.0899,38.8427,37.8918,38.7843,6284609.5457533,0
+LLY.US,D,20041210,000000,38.8507,39.1509,38.7418,39.0399,5834460.9632012,0
+LLY.US,D,20041213,000000,39.3351,39.8205,39.3263,39.7552,5981646.3349413,0
+LLY.US,D,20041214,000000,39.7552,40.6706,39.7552,40.4317,6476483.4194647,0
+LLY.US,D,20041215,000000,40.5685,40.7428,40.0355,40.2317,5216125.330944,0
+LLY.US,D,20041216,000000,40.2881,41.0113,40.1613,40.7151,6568966.5115159,0
+LLY.US,D,20041217,000000,38.9062,39.8285,37.8502,39.7354,19230810.018549,0
+LLY.US,D,20041220,000000,39.7631,40.0692,39.0192,39.2242,7484205.6058312,0
+LLY.US,D,20041221,000000,39.2332,39.5868,39.0826,39.5868,5738307.4985915,0
+LLY.US,D,20041222,000000,39.3351,40.2881,39.3351,40.1613,5891280.0666676,0
+LLY.US,D,20041223,000000,40.0544,40.9836,40.0118,40.615,4443974.2370225,0
+LLY.US,D,20041227,000000,40.6953,41.15,40.5596,40.5596,3392398.3666455,0
+LLY.US,D,20041228,000000,40.4614,40.9093,40.4397,40.7369,2701462.8459361,0
+LLY.US,D,20041229,000000,40.516,40.6071,40.2387,40.6071,3867366.3799175,0
+LLY.US,D,20041230,000000,40.7507,40.9607,40.615,40.7844,3569899.6428628,0
+LLY.US,D,20041231,000000,40.7844,40.7844,40.2187,40.2524,5890574.4587418,0
+LLY.US,D,20050103,000000,40.2644,40.4614,39.8612,39.8998,4451163.5641298,0
+LLY.US,D,20050104,000000,40.1485,40.3208,39.3351,39.3668,6030563.4372008,0
+LLY.US,D,20050105,000000,39.5313,39.8552,39.3668,39.7789,4784723.3074637,0
+LLY.US,D,20050106,000000,39.7215,40.2801,39.6442,40.096,4144953.9511867,0
+LLY.US,D,20050107,000000,40.096,40.2187,39.8424,39.9058,4156941.2102992,0
+LLY.US,D,20050110,000000,39.7928,40.4961,39.6502,40.3842,4099699.1458586,0
+LLY.US,D,20050111,000000,40.3842,40.516,40.0038,40.4547,4782186.5510723,0
+LLY.US,D,20050112,000000,40.4804,41.0182,40.3555,40.9836,6303500.4566612,0
+LLY.US,D,20050113,000000,40.8053,40.9607,40.0118,40.0187,5159733.2262653,0
+LLY.US,D,20050114,000000,39.9711,40.6457,39.9226,40.6071,4521795.018454,0
+LLY.US,D,20050118,000000,40.6071,40.9153,40.1554,40.8132,4342607.9550606,0
+LLY.US,D,20050119,000000,40.7369,40.9153,40.398,40.4317,3472901.2657581,0
+LLY.US,D,20050120,000000,40.4317,40.6794,39.8008,40.0266,4648532.902145,0
+LLY.US,D,20050121,000000,39.8612,39.9524,39.2113,39.239,4892852.9271987,0
+LLY.US,D,20050124,000000,39.4005,39.4976,38.8983,38.8983,4335842.5983808,0
+LLY.US,D,20050125,000000,39.2609,39.5115,38.8587,38.9062,4251676.3928835,0
+LLY.US,D,20050126,000000,39.8998,40.5536,39.2886,39.3668,8262136.8299152,0
+LLY.US,D,20050127,000000,39.1895,39.5938,39.0469,39.3728,5518665.5807819,0
+LLY.US,D,20050128,000000,39.2609,39.2609,37.4946,38.0058,8349544.3902765,0
+LLY.US,D,20050131,000000,38.1187,38.7993,38.0552,38.4763,6910276.8380471,0
+LLY.US,D,20050201,000000,38.4822,38.8507,38.197,38.8427,3792504.3063982,0
+LLY.US,D,20050202,000000,38.7418,39.359,38.599,39.1143,3837054.5132539,0
+LLY.US,D,20050203,000000,39.1143,39.1509,38.7358,38.9191,4795437.6458402,0
+LLY.US,D,20050204,000000,38.8062,39.2609,38.6575,39.035,3130178.7139218,0
+LLY.US,D,20050207,000000,39.2113,39.8374,39.1202,39.5373,2883885.2074733,0
+LLY.US,D,20050208,000000,39.1509,39.4372,39.0548,39.2956,4484438.1765192,0
+LLY.US,D,20050209,000000,39.5115,39.8097,38.715,38.7636,3593441.1055796,0
+LLY.US,D,20050210,000000,38.9993,39.0142,38.6575,38.8705,2794226.5660322,0
+LLY.US,D,20050211,000000,38.7556,40.2139,38.7289,39.3668,3826059.5468326,0
+LLY.US,D,20050214,000000,39.6878,39.7096,39.0399,39.2956,3003298.4973015,0
+LLY.US,D,20050215,000000,39.1895,39.6502,38.9776,39.5571,4782464.1507569,0
+LLY.US,D,20050216,000000,39.3798,39.6075,39.0399,39.3193,3573557.9019805,0
+LLY.US,D,20050217,000000,39.2172,39.5036,39.0192,39.1063,3891473.1365378,0
+LLY.US,D,20050218,000000,39.1737,39.1737,38.5526,38.7289,6267548.7738576,0
+LLY.US,D,20050222,000000,38.7774,39.0826,38.6575,38.7031,5423783.0180014,0
+LLY.US,D,20050223,000000,38.7993,39.0399,38.7031,38.8914,3086335.1244454,0
+LLY.US,D,20050224,000000,38.9646,39.1479,38.7061,39.0974,3573282.3212027,0
+LLY.US,D,20050225,000000,39.035,39.6372,38.9716,39.6016,3420315.8098468,0
+LLY.US,D,20050228,000000,39.6225,39.9365,39.1975,39.7215,4276770.3949279,0
+LLY.US,D,20050301,000000,39.8612,40.1772,39.7007,40.0692,3733293.8078297,0
+LLY.US,D,20050302,000000,39.7789,40.4317,39.6304,39.9711,4073617.8983901,0
+LLY.US,D,20050303,000000,40.1485,40.1485,39.4095,39.8285,2730507.848584,0
+LLY.US,D,20050304,000000,40.1851,40.3625,39.7354,40.2564,4274517.2949414,0
+LLY.US,D,20050307,000000,40.4229,40.723,40.3051,40.6567,4840130.1856251,0
+LLY.US,D,20050308,000000,40.6319,40.73,40.0911,40.2465,3806320.6950697,0
+LLY.US,D,20050309,000000,39.8998,39.985,39.2242,39.4372,6661587.8986827,0
+LLY.US,D,20050310,000000,39.4372,39.6502,39.136,39.4095,4565923.2737888,0
+LLY.US,D,20050311,000000,39.5243,39.5451,38.7993,38.9062,4535749.702241,0
+LLY.US,D,20050314,000000,38.9329,39.0142,37.9701,38.0899,8258048.5436494,0
+LLY.US,D,20050315,000000,38.2683,38.3029,37.3479,37.3786,6748855.1450216,0
+LLY.US,D,20050316,000000,37.4084,37.5728,36.7576,37.0904,6506655.9815592,0
+LLY.US,D,20050317,000000,37.0904,37.3786,36.7644,37.0458,5637648.8434622,0
+LLY.US,D,20050318,000000,37.0458,37.3479,36.6357,37.2528,7352532.5044728,0
+LLY.US,D,20050321,000000,37.2528,37.3479,36.8645,36.8724,3177829.961619,0
+LLY.US,D,20050322,000000,36.8814,37.2251,36.7426,36.7713,4674334.5310221,0
+LLY.US,D,20050323,000000,36.7426,38.0978,36.6357,37.4381,8046717.4556733,0
+LLY.US,D,20050324,000000,37.4619,37.9264,37.4232,37.5223,4384902.0335695,0
+LLY.US,D,20050328,000000,37.5302,37.5371,36.9259,37.4153,4587211.6365192,0
+LLY.US,D,20050329,000000,37.2746,37.3083,36.4019,36.6921,8332909.6077152,0
+LLY.US,D,20050330,000000,37.2043,37.4748,36.8992,37.4302,5357668.8676374,0
+LLY.US,D,20050331,000000,37.4302,37.4302,36.9189,36.9546,4066425.5429226,0
+LLY.US,D,20050401,000000,37.0983,37.2746,36.2384,36.3107,6035073.6749873,0
+LLY.US,D,20050404,000000,36.5446,36.708,36.2315,36.4078,5994189.8028766,0
+LLY.US,D,20050405,000000,36.6159,37.8065,36.6159,37.7421,6558531.791731,0
+LLY.US,D,20050406,000000,37.8432,38.1275,37.4619,37.9898,6121493.9899244,0
+LLY.US,D,20050407,000000,37.7651,38.616,37.6639,38.3029,6119662.8414587,0
+LLY.US,D,20050408,000000,38.41,38.7774,38.3108,38.5228,5767778.4905736,0
+LLY.US,D,20050411,000000,38.5228,38.7843,38.3108,38.5645,4032312.0747586,0
+LLY.US,D,20050412,000000,38.3386,38.3733,37.5223,38.1761,7658174.8046056,0
+LLY.US,D,20050413,000000,38.1603,41.0678,37.9057,40.516,25153519.416794,0
+LLY.US,D,20050414,000000,40.3495,40.4961,39.1202,39.1281,22289936.33608,0
+LLY.US,D,20050415,000000,41.8494,42.4814,40.7369,41.1897,47214081.694844,0
+LLY.US,D,20050418,000000,41.2442,42.0039,40.9677,41.8494,17351688.289531,0
+LLY.US,D,20050419,000000,41.8494,42.3328,41.8494,42.1703,8337985.1394052,0
+LLY.US,D,20050420,000000,42.0287,42.3467,41.15,41.156,10439153.304231,0
+LLY.US,D,20050421,000000,41.8296,41.8414,41.1628,41.4948,7917581.1107064,0
+LLY.US,D,20050422,000000,41.3193,41.6651,41.156,41.4225,5595357.7933134,0
+LLY.US,D,20050425,000000,41.5156,41.9852,41.4225,41.6889,5820081.2995332,0
+LLY.US,D,20050426,000000,41.3193,41.8414,41.2312,41.4225,5075985.9439286,0
+LLY.US,D,20050427,000000,41.2827,41.3461,40.5774,41.3046,4818980.1180104,0
+LLY.US,D,20050428,000000,41.3046,41.4948,40.6071,41.143,5316641.6531441,0
+LLY.US,D,20050429,000000,41.2382,41.4749,40.927,41.4749,6190718.2662105,0
+LLY.US,D,20050502,000000,41.6354,41.9208,41.0896,41.7859,5018464.2608964,0
+LLY.US,D,20050503,000000,41.8494,42.5448,41.7939,42.3824,8038398.5502126,0
+LLY.US,D,20050504,000000,42.5448,42.8926,42.212,42.743,8005694.2789935,0
+LLY.US,D,20050505,000000,42.631,43.0134,42.4031,42.8718,4863671.6483419,0
+LLY.US,D,20050506,000000,42.962,43.2541,42.6676,42.6865,6689502.3135238,0
+LLY.US,D,20050509,000000,42.6141,42.6141,42.1625,42.3903,5211468.7224146,0
+LLY.US,D,20050510,000000,42.1387,42.3071,41.9068,41.9435,4737494.0112873,0
+LLY.US,D,20050511,000000,41.4303,41.8355,41.3046,41.6711,3744006.1272993,0
+LLY.US,D,20050512,000000,42.1118,42.3467,41.7088,41.9852,3759515.3693208,0
+LLY.US,D,20050513,000000,41.5869,42.0039,41.2896,41.68,4235181.9243447,0
+LLY.US,D,20050516,000000,41.8009,42.3467,41.7088,42.1328,2835812.0082552,0
+LLY.US,D,20050517,000000,42.1545,42.2902,41.7712,42.2447,2619835.4157372,0
+LLY.US,D,20050518,000000,42.5597,43.0837,42.5012,42.8152,7629139.8964917,0
+LLY.US,D,20050519,000000,42.9916,43.1461,42.2724,42.5161,5527406.4377633,0
+LLY.US,D,20050520,000000,42.4854,42.4854,41.573,41.7771,7134859.020791,0
+LLY.US,D,20050523,000000,41.6315,42.1912,41.3897,41.6512,4149603.4935423,0
+LLY.US,D,20050524,000000,41.1747,42.0574,41.1747,41.5799,3828310.6279122,0
+LLY.US,D,20050525,000000,41.6711,41.8851,41.36,41.6354,4289460.2336061,0
+LLY.US,D,20050526,000000,41.6958,42.1772,41.6592,41.9208,3629388.7505694,0
+LLY.US,D,20050527,000000,41.8355,42.0346,41.5304,41.8851,3286101.9142831,0
+LLY.US,D,20050531,000000,41.893,42.0039,41.3323,41.353,5597185.9134189,0
+LLY.US,D,20050601,000000,41.353,41.6889,41.143,41.461,4487535.1795471,0
+LLY.US,D,20050602,000000,41.2896,41.3828,41.143,41.2749,2450937.7108392,0
+LLY.US,D,20050603,000000,41.2312,41.3828,40.8944,40.8944,4736650.1082458,0
+LLY.US,D,20050606,000000,40.9607,41.3046,40.7646,40.9231,3096486.1878251,0
+LLY.US,D,20050607,000000,41.2312,41.8009,40.8944,40.8944,4613572.5025793,0
+LLY.US,D,20050608,000000,41.143,41.1708,40.5041,40.6953,5050331.6952478,0
+LLY.US,D,20050609,000000,40.7726,40.9607,40.3902,40.4804,4570994.7676651,0
+LLY.US,D,20050610,000000,40.7013,40.8567,40.2465,40.4229,3270030.4067185,0
+LLY.US,D,20050613,000000,40.4397,40.8786,40.0751,40.6457,3312891.7980378,0
+LLY.US,D,20050614,000000,40.5863,41.1361,40.5101,40.8944,3520691.8180243,0
+LLY.US,D,20050615,000000,41.0826,41.1053,40.3051,40.6874,3071109.538829,0
+LLY.US,D,20050616,000000,40.9836,41.5383,40.8489,41.3967,4772177.8206216,0
+LLY.US,D,20050617,000000,41.5006,41.8355,41.2896,41.5096,5308885.0132265,0
+LLY.US,D,20050620,000000,41.2827,41.5304,40.9757,41.1747,4371227.9778274,0
+LLY.US,D,20050621,000000,41.1747,41.5225,41.1213,41.2252,3314302.0044361,0
+LLY.US,D,20050622,000000,41.2827,41.5006,41.0351,41.368,3402412.1443631,0
+LLY.US,D,20050623,000000,41.2827,41.461,40.7983,40.7983,3544095.9950789,0
+LLY.US,D,20050624,000000,40.7151,40.7369,40.3625,40.3664,3657303.1654104,0
+LLY.US,D,20050627,000000,40.1485,40.407,39.9226,40.0355,3644192.3846649,0
+LLY.US,D,20050628,000000,40.2881,40.3625,39.7859,40.192,4452574.7799815,0
+LLY.US,D,20050629,000000,40.3051,40.3128,39.9137,39.9365,3887103.2127737,0
+LLY.US,D,20050630,000000,40.0544,40.0692,39.3798,39.5174,5922008.837585,0
+LLY.US,D,20050701,000000,39.5243,39.7096,39.1578,39.3133,3760784.2522432,0
+LLY.US,D,20050705,000000,39.1143,39.6225,39.0192,39.5243,3279054.9201051,0
+LLY.US,D,20050706,000000,39.5451,39.8205,39.1063,39.4579,4099699.1458586,0
+LLY.US,D,20050707,000000,38.8369,39.2886,38.8369,39.1578,5612419.5746623,0
+LLY.US,D,20050708,000000,39.3133,39.9979,39.1479,39.8998,4880167.1263341,0
+LLY.US,D,20050711,000000,40.2187,40.2387,39.9058,40.1613,3626290.7380881,0
+LLY.US,D,20050712,000000,40.1554,40.3128,39.7631,40.0415,4372074.9092291,0
+LLY.US,D,20050713,000000,39.9058,40.0751,39.7711,39.9909,3573424.6541319,0
+LLY.US,D,20050714,000000,39.985,40.4317,39.9226,40.3842,4197964.386979,0
+LLY.US,D,20050715,000000,40.1485,40.5229,40.0187,40.192,6276428.9354082,0
+LLY.US,D,20050718,000000,40.1692,40.3495,39.8919,40.2881,2764055.0133912,0
+LLY.US,D,20050719,000000,40.5388,40.6457,40.1613,40.2317,4054727.9969356,0
+LLY.US,D,20050720,000000,40.3128,40.7151,40.192,40.615,4179491.3897783,0
+LLY.US,D,20050721,000000,39.9058,40.3051,39.7215,39.8998,8995095.8956227,0
+LLY.US,D,20050722,000000,39.5451,39.7146,38.8656,39.0142,9133251.7067091,0
+LLY.US,D,20050725,000000,39.1202,39.2113,38.6664,38.8369,5387272.0980148,0
+LLY.US,D,20050726,000000,38.9646,39.0142,38.5526,38.5585,3593863.0571004,0
+LLY.US,D,20050727,000000,38.5863,39.1143,38.5645,38.9489,4295663.3247426,0
+LLY.US,D,20050728,000000,39.2609,39.565,38.9993,39.3263,4087572.582177,0
+LLY.US,D,20050729,000000,39.7007,40.0831,39.6502,39.9524,7236789.587203,0
+LLY.US,D,20050801,000000,39.9572,40.4317,39.9365,40.2139,6076382.526979,0
+LLY.US,D,20050802,000000,39.8612,39.9226,39.5115,39.7294,10274625.523096,0
+LLY.US,D,20050803,000000,39.4005,39.5451,38.7031,38.9716,8715246.1392863,0
+LLY.US,D,20050804,000000,38.8369,38.9716,38.1345,38.2306,8278067.0140039,0
+LLY.US,D,20050805,000000,38.2603,38.29,37.5945,37.9126,7642107.3348545,0
+LLY.US,D,20050808,000000,37.9185,38.0137,37.4806,37.6639,5370074.040457,0
+LLY.US,D,20050809,000000,37.7718,38.3594,37.7076,38.19,4920908.6655155,0
+LLY.US,D,20050810,000000,38.3198,38.5952,38.0761,38.2306,4876784.4479942,0
+LLY.US,D,20050811,000000,38.2108,38.2108,37.9492,38.0483,4482881.599378,0
+LLY.US,D,20050812,000000,37.8502,38.0691,37.7421,37.8849,3157389.5397438,0
+LLY.US,D,20050815,000000,37.9126,37.9761,37.5945,37.6292,3154570.1364006,0
+LLY.US,D,20050816,000000,37.6867,37.7581,37.3331,37.3995,5360481.2048068,0
+LLY.US,D,20050817,000000,37.3479,37.7501,37.1349,37.4381,5313539.6028491,0
+LLY.US,D,20050818,000000,37.2825,37.3479,36.8724,37.2528,5560961.6781976,0
+LLY.US,D,20050819,000000,37.6639,37.6779,37.2043,37.2905,5507668.5954537,0
+LLY.US,D,20050822,000000,37.4539,37.7304,37.1132,37.3866,4394348.498477,0
+LLY.US,D,20050823,000000,37.9492,38.396,37.7353,38.1038,11318443.744101,0
+LLY.US,D,20050824,000000,38.1761,38.3386,37.7353,37.871,6513557.6144477,0
+LLY.US,D,20050825,000000,37.7421,38.0345,37.6352,37.9492,4828849.5438919,0
+LLY.US,D,20050826,000000,37.9492,38.0622,37.4539,37.8849,5693762.3390028,0
+LLY.US,D,20050829,000000,37.8918,38.4317,37.7501,38.3316,4261967.7702857,0
+LLY.US,D,20050830,000000,38.2306,38.3733,37.982,38.3534,5362319.4194464,0
+LLY.US,D,20050831,000000,38.3534,39.0617,38.3029,39.027,8051087.3794374,0
+LLY.US,D,20050901,000000,38.829,38.9914,38.4317,38.6664,4788389.6422088,0
+LLY.US,D,20050902,000000,38.8705,38.9993,38.622,38.8369,3624878.5127829,0
+LLY.US,D,20050906,000000,39.0142,39.4579,38.9716,39.4579,3884422.1045461,0
+LLY.US,D,20050907,000000,39.4669,39.9771,39.3867,39.9771,5119546.8864533,0
+LLY.US,D,20050908,000000,39.7215,40.1772,39.6304,40.0415,5463119.3980515,0
+LLY.US,D,20050909,000000,40.1405,40.3842,39.9137,40.2317,5863640.2231511,0
+LLY.US,D,20050912,000000,40.1326,40.4961,40.096,40.3902,3231830.6711956,0
+LLY.US,D,20050913,000000,40.1851,40.1851,39.3193,39.3798,5549685.0742781,0
+LLY.US,D,20050914,000000,39.4372,39.6938,39.1202,39.3351,3501805.9543835,0
+LLY.US,D,20050915,000000,39.3351,39.3867,38.829,38.9489,3881460.3682735,0
+LLY.US,D,20050916,000000,39.0686,39.1895,38.9409,39.1509,9384197.7838734,0
+LLY.US,D,20050919,000000,38.9776,39.0142,38.6307,38.8427,4652343.5887261,0
+LLY.US,D,20050920,000000,38.814,38.9191,38.3663,38.3733,6690628.863517,0
+LLY.US,D,20050921,000000,38.0899,38.4168,38.0058,38.082,5514292.6286576,0
+LLY.US,D,20050922,000000,38.0761,38.4822,38.0691,38.2683,5036794.9251679,0
+LLY.US,D,20050923,000000,38.3029,38.4534,38.0552,38.1553,2935348.1512048,0
+LLY.US,D,20050926,000000,38.3029,38.5863,37.3242,37.7998,6298141.2685662,0
+LLY.US,D,20050927,000000,37.7998,38.1553,37.5818,37.9978,4506705.7090466,0
+LLY.US,D,20050928,000000,37.9126,38.2841,37.7234,37.9264,5329748.396076,0
+LLY.US,D,20050929,000000,37.9492,38.5526,37.7718,38.5079,5473128.128502,0
+LLY.US,D,20050930,000000,38.2534,38.3029,37.8779,37.9641,6475214.5365423,0
+LLY.US,D,20051003,000000,37.8779,38.2306,37.4876,37.5441,4386309.2116077,0
+LLY.US,D,20051004,000000,37.5084,38.2306,37.4876,38.0275,5649773.3882368,0
+LLY.US,D,20051005,000000,38.0275,38.4822,37.9761,38.1275,6430100.0452365,0
+LLY.US,D,20051006,000000,38.1117,38.5863,37.9761,38.3108,9272822.771461,0
+LLY.US,D,20051007,000000,38.3029,38.3733,37.8215,37.8849,5800481.7523393,0
+LLY.US,D,20051010,000000,37.7006,37.7848,37.2192,37.5371,5077676.7783719,0
+LLY.US,D,20051011,000000,37.3995,37.5599,36.9546,36.9696,6045647.6993412,0
+LLY.US,D,20051012,000000,37.127,37.4084,36.8437,37.0141,5701512.9221999,0
+LLY.US,D,20051013,000000,36.602,37.4806,36.5446,37.2667,6538938.3012575,0
+LLY.US,D,20051014,000000,37.1666,37.7501,36.8882,37.3242,4790081.4861054,0
+LLY.US,D,20051017,000000,37.0983,37.1399,36.4227,36.5514,12157701.281079,0
+LLY.US,D,20051018,000000,36.1771,36.9189,36.1771,36.6227,8652228.9919503,0
+LLY.US,D,20051019,000000,36.3524,36.6297,36.2384,36.602,8514490.0851175,0
+LLY.US,D,20051020,000000,36.5287,36.7793,36.1384,36.3524,10814158.175764,0
+LLY.US,D,20051021,000000,36.6594,36.6704,35.8055,35.9621,8398323.1974204,0
+LLY.US,D,20051024,000000,35.9621,36.2246,35.8204,36.0205,10391499.028173,0
+LLY.US,D,20051025,000000,36.0115,36.0205,35.3825,35.6847,10577730.057384,0
+LLY.US,D,20051026,000000,35.855,35.9908,35.7134,35.7501,6829072.3688223,0
+LLY.US,D,20051027,000000,35.8204,35.862,35.4429,35.4658,4195568.9540633,0
+LLY.US,D,20051028,000000,35.6787,35.8273,35.3558,35.4598,7498448.9932904,0
+LLY.US,D,20051031,000000,35.6222,35.651,35.2528,35.3162,9778800.1836951,0
+LLY.US,D,20051101,000000,35.3894,35.5955,35.2865,35.2933,7314753.7110172,0
+LLY.US,D,20051102,000000,35.3251,35.4925,35.2528,35.3974,4275362.2074364,0
+LLY.US,D,20051103,000000,35.5391,35.8689,35.3627,35.5797,4854226.192888,0
+LLY.US,D,20051104,000000,35.7292,36.1304,35.6154,36.0562,4912308.1225566,0
+LLY.US,D,20051107,000000,36.1711,36.4019,36.0036,36.2453,5151409.2735376,0
+LLY.US,D,20051108,000000,36.2603,36.8517,36.1711,36.6594,7706393.3651129,0
+LLY.US,D,20051109,000000,36.7506,37.027,36.5287,36.9042,5979526.4828035,0
+LLY.US,D,20051110,000000,36.708,36.811,36.2603,36.4603,5308464.0711592,0
+LLY.US,D,20051111,000000,36.4603,36.6227,35.8937,36.1641,4422543.5413628,0
+LLY.US,D,20051114,000000,36.8882,36.8882,35.5668,35.6154,4488947.4048522,0
+LLY.US,D,20051115,000000,35.6074,35.855,35.5668,35.7798,3619522.3530481,0
+LLY.US,D,20051116,000000,35.7214,35.7501,35.2745,35.3251,5382334.8614407,0
+LLY.US,D,20051117,000000,35.3389,35.5222,35.0892,35.2933,5651183.5946352,0
+LLY.US,D,20051118,000000,35.9908,35.9988,35.2191,35.7064,5616647.1654971,0
+LLY.US,D,20051121,000000,35.6431,36.0829,35.5668,35.9908,3985365.4255338,0
+LLY.US,D,20051122,000000,35.7501,35.9818,35.5737,35.9066,4494161.2316579,0
+LLY.US,D,20051123,000000,35.7798,36.282,35.7292,36.069,4014829.3513422,0
+LLY.US,D,20051125,000000,36.1304,36.1771,35.8204,35.8471,1740820.5566431,0
+LLY.US,D,20051128,000000,35.9274,35.9491,35.5222,35.6074,4860571.6169537,0
+LLY.US,D,20051129,000000,35.7501,35.9412,35.4717,35.4994,4675603.4139446,0
+LLY.US,D,20051130,000000,35.6431,35.9908,35.6015,35.8204,5750715.6997712,0
+LLY.US,D,20051201,000000,36.0353,36.8437,35.9988,36.5287,8001039.689371,0
+LLY.US,D,20051202,000000,36.5287,36.7644,36.3177,36.5812,5183133.3655063,0
+LLY.US,D,20051205,000000,36.4801,36.6991,36.1384,36.5079,4673630.942003,0
+LLY.US,D,20051206,000000,36.5446,37.0617,36.4861,37.02,6109372.4735099,0
+LLY.US,D,20051207,000000,36.8882,37.7353,36.811,37.5599,7774911.0240198,0
+LLY.US,D,20051208,000000,37.5599,37.5599,36.708,37.0339,7114841.55989,0
+LLY.US,D,20051209,000000,38.5863,39.0142,37.8145,37.8849,15338347.617681,0
+LLY.US,D,20051212,000000,38.2306,38.7556,38.1038,38.6387,7136268.217736,0
+LLY.US,D,20051213,000000,38.8705,39.5868,38.821,39.5115,8431877.4284012,0
+LLY.US,D,20051214,000000,39.4005,39.9295,39.3668,39.6938,6770705.7732951,0
+LLY.US,D,20051215,000000,39.8285,40.0484,39.7215,39.9226,6723622.8478616,0
+LLY.US,D,20051216,000000,40.1851,40.3625,40.1485,40.192,8009219.2902626,0
+LLY.US,D,20051219,000000,40.8944,41.3193,40.6457,40.8489,10595077.514045,0
+LLY.US,D,20051220,000000,40.8944,40.9607,40.3842,40.4487,5968814.1633339,0
+LLY.US,D,20051221,000000,40.7844,40.9549,40.4317,40.4317,4987172.2149825,0
+LLY.US,D,20051222,000000,40.3902,40.6646,40.3495,40.516,4046410.1009283,0
+LLY.US,D,20051223,000000,40.3625,41.0351,40.2801,40.927,4510377.0910585,0
+LLY.US,D,20051227,000000,40.927,41.1708,40.8429,41.0054,4411688.8889641,0
+LLY.US,D,20051228,000000,40.9974,41.1213,40.7091,40.9607,3767836.2936883,0
+LLY.US,D,20051229,000000,40.947,41.1361,40.6002,40.7577,3664638.8632606,0
+LLY.US,D,20051230,000000,40.398,40.4317,40.0831,40.1405,4171176.5221312,0
+LLY.US,D,20060103,000000,40.5655,40.8489,39.8285,40.6874,5579142.9433661,0
+LLY.US,D,20060104,000000,40.7726,40.9607,40.3495,40.4893,5581122.4814814,0
+LLY.US,D,20060105,000000,40.6794,40.7428,40.3555,40.7091,4427482.7968438,0
+LLY.US,D,20060106,000000,40.927,41.2252,40.4961,41.0113,4397591.8722476,0
+LLY.US,D,20060109,000000,41.0559,41.7503,40.9549,41.5532,4162296.3605807,0
+LLY.US,D,20060110,000000,41.461,41.8494,40.8429,41.2689,4889894.2192863,0
+LLY.US,D,20060111,000000,41.3897,41.3897,40.8647,41.2689,2693424.5685204,0
+LLY.US,D,20060112,000000,41.3402,41.6315,40.836,41.1053,3814919.2191219,0
+LLY.US,D,20060113,000000,41.2104,41.4948,40.9974,41.1053,4487253.5420488,0
+LLY.US,D,20060117,000000,40.8221,41.1053,40.5101,40.624,4749899.1841069,0
+LLY.US,D,20060118,000000,40.5863,40.5863,40.1485,40.398,4455818.1537523,0
+LLY.US,D,20060119,000000,40.7151,41.0054,40.3051,40.5596,5090228.3219342,0
+LLY.US,D,20060120,000000,40.5388,40.6874,40.2247,40.3625,7105538.4373653,0
+LLY.US,D,20060123,000000,40.4893,40.8221,40.0831,40.5774,4743417.4838323,0
+LLY.US,D,20060124,000000,40.7983,41.0678,40.2387,40.5101,5242206.5784126,0
+LLY.US,D,20060125,000000,40.6794,40.9905,40.5388,40.5536,6845708.1608368,0
+LLY.US,D,20060126,000000,40.7844,40.8944,40.3625,40.3793,9660656.7862427,0
+LLY.US,D,20060127,000000,40.2801,40.927,40.2387,40.8221,9672362.4078568,0
+LLY.US,D,20060130,000000,40.9003,41.0182,40.5774,40.6953,4390683.1731852,0
+LLY.US,D,20060131,000000,40.5388,40.5536,39.7215,40.1613,9176814.6681407,0
+LLY.US,D,20060201,000000,39.9652,40.4317,39.7354,40.3555,5680792.8817331,0
+LLY.US,D,20060202,000000,40.2881,40.5229,39.8097,39.9365,4804460.1403199,0
+LLY.US,D,20060203,000000,39.6799,39.9771,39.5115,39.6225,5726891.5901028,0
+LLY.US,D,20060206,000000,39.5451,39.6155,39.0756,39.3133,3927280.4675052,0
+LLY.US,D,20060207,000000,39.1895,39.4095,38.7289,38.9993,4468362.631141,0
+LLY.US,D,20060208,000000,38.8983,39.6372,38.8983,39.5115,3698185.0186144,0
+LLY.US,D,20060209,000000,39.5115,40.3128,39.4005,39.9365,7382422.4196154,0
+LLY.US,D,20060210,000000,40.0355,40.1485,39.5451,39.8492,4255061.0901302,0
+LLY.US,D,20060213,000000,39.565,39.5938,38.9409,39.2609,4030760.5448844,0
+LLY.US,D,20060214,000000,39.3867,39.5788,38.8844,39.354,5667541.7869652,0
+LLY.US,D,20060215,000000,39.4579,39.9711,39.1895,39.7354,3743301.5288269,0
+LLY.US,D,20060216,000000,39.7423,40.0355,39.3193,39.9771,4300879.170455,0
+LLY.US,D,20060217,000000,40.0622,40.0751,39.3668,39.6075,4049935.1121975,0
+LLY.US,D,20060221,000000,39.4976,39.7928,39.3351,39.3668,3776007.8189527,0
+LLY.US,D,20060222,000000,39.5788,39.9295,39.4579,39.7928,3449501.1265172,0
+LLY.US,D,20060223,000000,39.6442,39.7007,39.3351,39.6729,3682396.1580015,0
+LLY.US,D,20060224,000000,39.8285,39.9365,39.5868,39.7354,3518014.7476104,0
+LLY.US,D,20060227,000000,39.6562,40.4804,39.6562,40.2387,3496728.4037868,0
+LLY.US,D,20060228,000000,40.3436,40.3625,39.3351,39.4502,6582215.587377,0
+LLY.US,D,20060301,000000,39.2747,39.6799,38.9062,39.6442,4938250.065456,0
+LLY.US,D,20060302,000000,39.6442,39.7423,39.4232,39.5451,3313033.1215137,0
+LLY.US,D,20060303,000000,39.3668,39.985,39.2956,39.5174,3270452.3582394,0
+LLY.US,D,20060306,000000,39.7215,40.2881,39.565,40.0692,5671482.6930346,0
+LLY.US,D,20060307,000000,40.0692,40.4229,40.0038,40.1554,4811931.1049256,0
+LLY.US,D,20060308,000000,40.0751,40.7904,40.0544,40.6874,5993065.2717902,0
+LLY.US,D,20060309,000000,41.0678,41.0678,40.3367,40.4893,4745953.2307705,0
+LLY.US,D,20060310,000000,40.7577,40.8567,40.3625,40.6071,4968566.9793865,0
+LLY.US,D,20060313,000000,40.8053,40.8944,40.4893,40.6002,3389310.4486982,0
+LLY.US,D,20060314,000000,40.4804,40.941,40.3288,40.8221,4995910.0436039,0
+LLY.US,D,20060315,000000,40.6457,40.7151,40.0415,40.407,5689674.0527371,0
+LLY.US,D,20060316,000000,40.5863,40.7013,40.2714,40.5923,3561721.0514245,0
+LLY.US,D,20060317,000000,40.7983,40.8221,40.3842,40.4961,4839280.2258632,0
+LLY.US,D,20060320,000000,40.9905,41.1133,40.6874,40.73,4240820.7310313,0
+LLY.US,D,20060321,000000,40.927,41.0351,40.615,40.6517,4014689.0373197,0
+LLY.US,D,20060322,000000,40.9607,41.6225,40.8489,41.4898,5155356.2363275,0
+LLY.US,D,20060323,000000,41.3402,41.4006,40.8567,41.1708,3835930.991621,0
+LLY.US,D,20060324,000000,41.461,42.0197,41.368,41.7503,5800201.1242944,0
+LLY.US,D,20060327,000000,41.7503,41.8296,41.2896,41.6156,4486834.6188883,0
+LLY.US,D,20060328,000000,40.5655,40.927,39.7215,39.9909,10610439.37587,0
+LLY.US,D,20060329,000000,39.7789,39.9524,39.1895,39.9524,8906274.0910494,0
+LLY.US,D,20060330,000000,39.6502,40.2187,39.4669,39.7552,4813481.6253463,0
+LLY.US,D,20060331,000000,39.6502,39.9058,39.1509,39.2242,7175179.6179052,0
+LLY.US,D,20060403,000000,39.4739,39.6502,39.0548,39.1806,5538119.7666864,0
+LLY.US,D,20060404,000000,39.1509,39.3133,38.7556,39.1281,7475465.7583031,0
+LLY.US,D,20060405,000000,39.3044,39.4579,38.7725,38.9191,6213128.1316671,0
+LLY.US,D,20060406,000000,39.0142,39.1509,38.4951,38.6447,5345261.6759109,0
+LLY.US,D,20060407,000000,38.4822,38.5952,37.8502,37.9761,6365814.014978,0
+LLY.US,D,20060410,000000,38.0215,38.1117,37.6352,37.8562,3505751.9077199,0
+LLY.US,D,20060411,000000,37.9404,37.9492,37.3479,37.6639,6279393.700041,0
+LLY.US,D,20060412,000000,37.4381,38.0275,37.2399,37.8918,4511505.6599585,0
+LLY.US,D,20060413,000000,37.7718,37.8432,37.5084,37.7848,3065186.066284,0
+LLY.US,D,20060417,000000,37.8215,37.8215,37.1885,37.5995,4414787.9108987,0
+LLY.US,D,20060418,000000,38.8369,38.8705,38.2683,38.6575,9925980.5081682,0
+LLY.US,D,20060419,000000,38.8656,38.8656,38.5149,38.7636,5780038.3021038,0
+LLY.US,D,20060420,000000,38.7636,38.8369,37.5945,38.0345,8895279.124628,0
+LLY.US,D,20060421,000000,38.0899,38.0899,37.341,37.5441,7749254.7564323,0
+LLY.US,D,20060424,000000,37.4748,37.7581,36.9259,37.2825,5310434.5241939,0
+LLY.US,D,20060425,000000,37.4678,37.4678,36.8645,37.0339,3258894.1168214,0
+LLY.US,D,20060426,000000,37.2251,37.3539,36.9189,37.0537,3803358.9587972,0
+LLY.US,D,20060427,000000,36.1157,37.6135,36.1157,37.4153,4965461.9007314,0
+LLY.US,D,20060428,000000,37.3479,37.7353,37.1616,37.5371,6848955.5724213,0
+LLY.US,D,20060501,000000,37.2469,37.5599,36.9765,37.0983,4537726.2119961,0
+LLY.US,D,20060502,000000,37.027,37.1349,36.7971,36.8367,4977869.0924579,0
+LLY.US,D,20060503,000000,36.8367,37.0458,36.7793,36.8575,5221338.1482962,0
+LLY.US,D,20060504,000000,37.0815,37.0983,36.1978,36.8992,10271809.148113,0
+LLY.US,D,20060505,000000,37.1806,37.6292,36.9121,37.553,4420432.7743057,0
+LLY.US,D,20060508,000000,37.3479,37.8215,37.2469,37.5302,7168975.5173153,0
+LLY.US,D,20060509,000000,37.4153,37.4806,36.8575,37.02,5414621.2189525,0
+LLY.US,D,20060510,000000,37.1616,37.2528,36.7239,36.9259,7485052.5372329,0
+LLY.US,D,20060511,000000,36.5,36.8814,36.2107,36.2603,8729347.1938161,0
+LLY.US,D,20060512,000000,36.2453,36.5079,35.651,35.7798,8134970.9379829,0
+LLY.US,D,20060515,000000,35.8204,36.7506,35.7857,36.7239,7242147.7658446,0
+LLY.US,D,20060516,000000,36.8278,37.027,36.1771,36.7426,4183018.4199542,0
+LLY.US,D,20060517,000000,36.493,36.8882,35.9274,36.1771,6422063.7867275,0
+LLY.US,D,20060518,000000,36.1157,36.4742,35.9354,36.0036,3799551.3005763,0
+LLY.US,D,20060519,000000,36.2107,36.2107,35.8332,36.1829,5245730.5802283,0
+LLY.US,D,20060522,000000,35.8937,36.389,35.8937,35.9354,4410848.0142827,0
+LLY.US,D,20060523,000000,35.8273,35.9551,35.6015,35.757,4497543.9099978,0
+LLY.US,D,20060524,000000,35.7718,36.1384,35.6787,35.9908,5963733.5843771,0
+LLY.US,D,20060525,000000,36.0879,36.6842,35.9908,36.6159,6090764.2095536,0
+LLY.US,D,20060526,000000,36.8724,37.2399,36.819,37.0755,4213894.5710678,0
+LLY.US,D,20060530,000000,37.027,37.2399,36.3811,36.4861,4461310.589696,0
+LLY.US,D,20060531,000000,36.5594,36.6842,36.1898,36.6297,4967290.0208369,0
+LLY.US,D,20060601,000000,36.6159,36.9259,36.3047,36.8814,4488947.4048522,0
+LLY.US,D,20060602,000000,36.8517,37.1973,36.7239,36.9042,4741580.2786462,0
+LLY.US,D,20060605,000000,36.6644,36.8724,36.3524,36.4227,5235857.1165332,0
+LLY.US,D,20060606,000000,36.602,36.6436,36.0562,36.282,5263629.198445,0
+LLY.US,D,20060607,000000,36.29,36.8367,36.2107,36.6763,5574776.0479623,0
+LLY.US,D,20060608,000000,36.4603,36.7506,36.0957,36.7159,7103420.6041343,0
+LLY.US,D,20060609,000000,36.708,36.9466,36.493,36.6991,3314161.6904137,0
+LLY.US,D,20060612,000000,37.0815,37.1399,36.5723,36.608,4344729.8261051,0
+LLY.US,D,20060613,000000,36.7426,37.0537,36.5594,36.608,5366830.6666862,0
+LLY.US,D,20060614,000000,37.0617,37.8849,36.8882,37.7164,9389697.2859908,0
+LLY.US,D,20060615,000000,37.9701,38.401,37.8275,38.3386,6832034.1050947,0
+LLY.US,D,20060616,000000,38.2454,38.599,38.2306,38.4822,5669652.5540223,0
+LLY.US,D,20060619,000000,38.6447,38.7061,38.4822,38.6507,4591858.1505146,0
+LLY.US,D,20060620,000000,38.622,39.0686,38.5863,38.9329,5259402.6170636,0
+LLY.US,D,20060621,000000,38.7993,39.0083,38.6734,38.821,4752579.2828811,0
+LLY.US,D,20060622,000000,38.8062,38.9112,38.5436,38.7219,3557493.4605897,0
+LLY.US,D,20060623,000000,38.5526,38.608,38.1603,38.5149,3739636.2035353,0
+LLY.US,D,20060626,000000,38.3663,38.5783,38.1821,38.5783,2751791.1640473,0
+LLY.US,D,20060627,000000,38.4763,38.4763,37.7501,37.9264,4671940.1075598,0
+LLY.US,D,20060628,000000,37.9492,38.1494,37.7718,37.9057,3266929.365877,0
+LLY.US,D,20060629,000000,38.0215,38.8062,37.9492,38.6794,5451554.0904598,0
+LLY.US,D,20060630,000000,38.6882,39.4817,38.5863,39.2044,6777196.5586504,0
+LLY.US,D,20060703,000000,39.3133,39.6502,39.2044,39.4976,1850504.7346124,0
+LLY.US,D,20060705,000000,39.8681,40.199,39.7215,39.8761,7738252.7238371,0
+LLY.US,D,20060706,000000,39.7928,40.3128,39.7928,40.199,3722157.5179325,0
+LLY.US,D,20060707,000000,40.2465,40.407,39.7354,39.8919,3306407.0694029,0
+LLY.US,D,20060710,000000,39.9771,40.1118,39.7007,39.9137,2174052.7191356,0
+LLY.US,D,20060711,000000,39.6442,39.8681,39.2669,39.6729,3808857.4514611,0
+LLY.US,D,20060712,000000,39.8205,39.9365,39.3668,39.4502,2543984.077887,0
+LLY.US,D,20060713,000000,39.6304,39.6799,38.7061,38.927,5020438.7517448,0
+LLY.US,D,20060714,000000,38.7418,39.1975,38.5228,38.7031,4680819.2596569,0
+LLY.US,D,20060717,000000,38.7358,39.1281,38.3029,38.8705,4142980.4697918,0
+LLY.US,D,20060718,000000,38.7486,39.1509,38.5367,39.0142,3206590.2984084,0
+LLY.US,D,20060719,000000,39.0548,40.1028,39.0142,39.7789,5782582.1246692,0
+LLY.US,D,20060720,000000,39.9365,40.3495,39.8612,39.9058,3653076.5840291,0
+LLY.US,D,20060721,000000,39.9295,39.9295,38.4951,38.7636,11591102.154424,0
+LLY.US,D,20060724,000000,38.7913,40.0355,38.6664,39.7294,6203547.4094578,0
+LLY.US,D,20060725,000000,40.0911,40.0911,39.3798,39.4005,8431877.4284012,0
+LLY.US,D,20060726,000000,39.1895,39.5313,39.0142,39.3798,5236281.0869608,0
+LLY.US,D,20060727,000000,39.5571,39.665,39.1895,39.4817,3183470.7872124,0
+LLY.US,D,20060728,000000,39.7146,40.5596,39.6502,40.3664,5693199.0640062,0
+LLY.US,D,20060731,000000,40.1118,40.3208,39.9909,40.2644,4201771.0357464,0
+LLY.US,D,20060801,000000,40.0038,40.2079,39.6562,39.9295,3866800.0765607,0
+LLY.US,D,20060802,000000,40.1692,40.7646,39.7711,40.3793,5274630.2215867,0
+LLY.US,D,20060803,000000,40.3625,40.7428,40.1178,40.1772,3471633.392289,0
+LLY.US,D,20060804,000000,40.2187,40.7776,39.6799,39.9137,4275362.2074364,0
+LLY.US,D,20060807,000000,39.9979,39.9979,39.1202,39.4232,4531663.4348821,0
+LLY.US,D,20060808,000000,39.5788,39.5938,39.0192,39.1202,3826481.4983535,0
+LLY.US,D,20060809,000000,39.3263,39.7631,38.9062,39.0142,5191306.9096776,0
+LLY.US,D,20060810,000000,39.0686,39.3728,38.8369,39.2172,5408275.7948867,0
+LLY.US,D,20060811,000000,38.8844,38.9191,38.1821,38.5585,3848193.8315113,0
+LLY.US,D,20060814,000000,38.7031,38.9329,38.5228,38.599,3787286.4417792,0
+LLY.US,D,20060815,000000,39.0974,39.354,38.8765,39.2172,3832116.2672264,0
+LLY.US,D,20060816,000000,39.5313,39.6304,39.3263,39.4095,3274267.0826339,0
+LLY.US,D,20060817,000000,39.2669,39.7859,39.1806,39.6878,4170192.3050672,0
+LLY.US,D,20060818,000000,39.0826,39.1281,38.2534,39.035,9627104.5741685,0
+LLY.US,D,20060821,000000,39.0142,39.2172,38.7725,38.927,3928691.6833568,0
+LLY.US,D,20060822,000000,38.8369,38.9993,38.5863,38.9993,3609936.5835717,0
+LLY.US,D,20060823,000000,39.142,39.3431,38.8507,39.0469,3392826.3748867,0
+LLY.US,D,20060824,000000,39.0469,39.3798,38.9776,39.1806,3223935.7361625,0
+LLY.US,D,20060825,000000,38.9567,39.0826,38.7636,39.0548,3179100.8634483,0
+LLY.US,D,20060828,000000,39.0083,39.8998,39.0083,39.6075,3916847.766627,0
+LLY.US,D,20060829,000000,39.7007,40.0038,39.6502,39.8008,4600601.0264029,0
+LLY.US,D,20060830,000000,39.8008,39.9454,39.5719,39.7631,4984212.4976169,0
+LLY.US,D,20060831,000000,39.8285,39.8552,39.6729,39.6729,3700024.2427073,0
+LLY.US,D,20060901,000000,39.6729,39.8552,39.4232,39.7215,5246571.4549097,0
+LLY.US,D,20060905,000000,39.8761,39.8919,39.3193,39.5243,3533244.3710402,0
+LLY.US,D,20060906,000000,39.3668,39.3867,38.9835,39.2826,3914312.0196889,0
+LLY.US,D,20060907,000000,39.2826,39.3263,38.814,38.9191,2916456.2308436,0
+LLY.US,D,20060908,000000,38.7636,39.3798,38.7636,39.1975,3293716.2212714,0
+LLY.US,D,20060911,000000,38.9409,39.1667,38.2841,38.4881,10898465.704737,0
+LLY.US,D,20060912,000000,38.9062,39.4095,38.8062,39.1202,10656966.09248,0
+LLY.US,D,20060913,000000,39.2886,39.4579,38.9409,39.1578,6452241.396089,0
+LLY.US,D,20060914,000000,38.8705,39.142,38.8705,39.0083,6462950.6871984,0
+LLY.US,D,20060915,000000,39.1806,39.359,38.6387,38.8705,25648499.8437,0
+LLY.US,D,20060918,000000,38.8587,39.2669,38.8587,39.1202,6696693.6595379,0
+LLY.US,D,20060919,000000,39.2242,39.2242,38.7993,39.027,4406332.7292292,0
+LLY.US,D,20060920,000000,39.2956,39.7552,39.0686,39.5451,6837247.9319003,0
+LLY.US,D,20060921,000000,39.8612,40.1554,39.5868,39.7007,6494951.3693984,0
+LLY.US,D,20060922,000000,39.5115,39.7146,39.2956,39.6729,3528729.0859867,0
+LLY.US,D,20060925,000000,39.7928,40.3128,39.5313,40.1326,5768062.1469787,0
+LLY.US,D,20060926,000000,40.2187,40.4744,39.8612,40.3288,5653304.4562264,0
+LLY.US,D,20060927,000000,40.1613,40.5685,40.1405,40.4397,4181044.9385593,0
+LLY.US,D,20060928,000000,40.6517,40.6794,40.2387,40.6567,3790950.7576173,0
+LLY.US,D,20060929,000000,39.7215,40.6071,39.565,40.4317,9049649.7856619,0
+LLY.US,D,20061002,000000,40.2961,40.5308,40.0831,40.2801,4415212.8907797,0
+LLY.US,D,20061003,000000,40.2881,40.6002,40.1178,40.2139,4037812.5863294,0
+LLY.US,D,20061004,000000,40.0751,41.0966,40.0751,40.8567,9516721.8544472,0
+LLY.US,D,20061005,000000,40.8567,41.0678,40.5655,40.9677,5124345.8279119,0
+LLY.US,D,20061006,000000,40.7577,40.9153,40.4893,40.829,4631759.8244682,0
+LLY.US,D,20061009,000000,40.7091,40.947,40.6319,40.7904,2121186.6351794,0
+LLY.US,D,20061010,000000,40.7091,40.829,40.3051,40.6071,3956181.1183169,0
+LLY.US,D,20061011,000000,40.4893,40.6002,40.2387,40.4744,5317770.222044,0
+LLY.US,D,20061012,000000,40.4744,40.9607,40.4317,40.8221,6070321.7687717,0
+LLY.US,D,20061013,000000,40.5923,40.7507,40.4487,40.6953,3685220.6086116,0
+LLY.US,D,20061016,000000,40.6953,41.0182,40.6071,40.9003,3477553.8364738,0
+LLY.US,D,20061017,000000,40.7577,41.143,40.4487,40.8221,4528704.7269698,0
+LLY.US,D,20061018,000000,40.9549,41.4819,40.9153,41.3193,6504251.4635629,0
+LLY.US,D,20061019,000000,41.2956,41.2956,40.3051,40.7776,8562702.5889046,0
+LLY.US,D,20061020,000000,40.7577,40.7983,40.0911,40.6002,6658062.8874136,0
+LLY.US,D,20061023,000000,40.3436,41.1747,40.2524,41.0756,5433093.2066999,0
+LLY.US,D,20061024,000000,40.8221,41.0182,40.7013,40.9836,5239805.0887766,0
+LLY.US,D,20061025,000000,40.9549,41.0678,40.624,40.7776,4586363.6956642,0
+LLY.US,D,20061026,000000,40.5863,40.9607,40.2961,40.6398,5542068.748383,0
+LLY.US,D,20061027,000000,40.3625,40.6794,40.1405,40.4547,5863498.8996753,0
+LLY.US,D,20061030,000000,40.3664,40.516,39.9365,39.9524,5280971.6078389,0
+LLY.US,D,20061031,000000,40.1405,40.1851,39.6799,39.7294,5416875.3283924,0
+LLY.US,D,20061101,000000,39.8998,39.9652,39.4669,39.7146,7539752.798015,0
+LLY.US,D,20061102,000000,39.7215,40.1772,39.6878,39.985,7459395.2601919,0
+LLY.US,D,20061103,000000,39.8612,40.0355,39.6878,39.7789,4428464.995001,0
+LLY.US,D,20061106,000000,39.7789,40.2247,39.6442,40.199,5051313.8934049,0
+LLY.US,D,20061107,000000,40.2524,40.7726,40.0911,40.415,6992470.5716027,0
+LLY.US,D,20061108,000000,40.0415,40.2247,39.5243,40.0622,7836660.2978867,0
+LLY.US,D,20061109,000000,39.9454,39.9711,38.7219,38.9191,15510206.049398,0
+LLY.US,D,20061110,000000,38.9191,39.0756,38.2603,38.401,8296116.040777,0
+LLY.US,D,20061113,000000,38.2108,38.616,38.0275,38.3465,7684400.40391,0
+LLY.US,D,20061114,000000,38.4684,38.4684,37.8502,38.197,10427592.034452,0
+LLY.US,D,20061115,000000,38.3029,38.715,38.1672,38.5645,9184006.0141547,0
+LLY.US,D,20061116,000000,38.0899,38.8705,38.0899,38.7031,8163732.2842258,0
+LLY.US,D,20061117,000000,38.7031,39.0142,38.5149,38.6962,8600063.4686529,0
+LLY.US,D,20061120,000000,38.4822,38.7219,38.2534,38.5713,5886624.4675918,0
+LLY.US,D,20061121,000000,38.4168,38.5713,38.0552,38.3386,8269186.8524534,0
+LLY.US,D,20061122,000000,38.197,38.4822,38.1603,38.3237,4835472.5676424,0
+LLY.US,D,20061124,000000,38.3237,38.5079,38.1494,38.2306,2351548.9480858,0
+LLY.US,D,20061127,000000,38.1672,38.3465,37.871,38.0058,6962442.3613443,0
+LLY.US,D,20061128,000000,37.863,38.4951,37.863,38.1038,6568402.2270659,0
+LLY.US,D,20061129,000000,38.2603,38.5436,38.1275,38.3316,5020438.7517448,0
+LLY.US,D,20061130,000000,38.2603,38.4534,37.9126,38.0137,6882507.7844954,0
+LLY.US,D,20061201,000000,37.9126,38.1038,37.7651,37.8779,5918908.8061969,0
+LLY.US,D,20061204,000000,38.0137,38.3465,37.8065,38.3237,6442365.9134872,0
+LLY.US,D,20061205,000000,38.4684,38.8656,38.082,38.7993,7588109.653638,0
+LLY.US,D,20061206,000000,38.608,38.9567,38.3733,38.9112,6642979.6347266,0
+LLY.US,D,20061207,000000,38.3733,38.7289,38.1821,38.297,8087884.9841891,0
+LLY.US,D,20061208,000000,38.1603,38.3881,38.0215,38.3029,6078492.2845828,0
+LLY.US,D,20061211,000000,38.2306,38.4168,38.1275,38.29,4641343.5750377,0
+LLY.US,D,20061212,000000,38.3594,38.396,37.982,38.2306,5222185.0796979,0
+LLY.US,D,20061213,000000,38.4377,38.4446,37.9344,38.082,5983191.808095,0
+LLY.US,D,20061214,000000,38.0137,38.4317,38.0137,38.2841,4233071.1572875,0
+LLY.US,D,20061215,000000,38.297,38.7061,38.1345,38.6962,9110836.7939855,0
+LLY.US,D,20061218,000000,38.3733,38.3733,37.5441,37.7581,14665311.724642,0
+LLY.US,D,20061219,000000,37.5084,37.5945,37.127,37.3242,12287544.243425,0
+LLY.US,D,20061220,000000,37.2399,37.4946,37.0815,37.1666,7892770.7650671,0
+LLY.US,D,20061221,000000,36.9696,37.1666,36.6644,36.7357,10272792.355724,0
+LLY.US,D,20061222,000000,36.803,36.811,36.2671,36.4227,11959902.925369,0
+LLY.US,D,20061226,000000,36.4603,37.4539,36.3524,36.7298,17221558.64242,0
+LLY.US,D,20061227,000000,36.8814,37.0983,36.4603,36.8882,8599221.5845183,0
+LLY.US,D,20061228,000000,36.7298,36.9389,36.6763,36.8952,4726353.6835765,0
+LLY.US,D,20061229,000000,36.6921,37.0398,36.6763,36.9546,6014489.9107294,0
+LLY.US,D,20070103,000000,37.2043,37.5084,36.8278,37.0617,14528700.377255,0
+LLY.US,D,20070104,000000,36.8814,37.2469,36.811,37.1399,9414223.9752251,0
+LLY.US,D,20070105,000000,37.2528,37.2965,36.7923,36.9121,5793716.3956596,0
+LLY.US,D,20070108,000000,37.0339,37.0339,36.708,36.7426,5171150.1442074,0
+LLY.US,D,20070109,000000,36.9121,36.9546,36.708,36.7644,8610918.1210519,0
+LLY.US,D,20070110,000000,36.595,36.7644,36.5812,36.6436,4628092.4802698,0
+LLY.US,D,20070111,000000,36.7159,37.1202,36.6436,37.0458,6034930.3326046,0
+LLY.US,D,20070112,000000,37.1666,37.5371,37.0755,37.3083,7790132.5718225,0
+LLY.US,D,20070116,000000,37.4539,37.5223,37.2469,37.5084,5760299.4503409,0
+LLY.US,D,20070117,000000,37.5084,37.7164,37.2667,37.4876,6095273.4378867,0
+LLY.US,D,20070118,000000,37.3083,37.7421,37.3083,37.6214,5437884.0725312,0
+LLY.US,D,20070119,000000,37.8065,37.9126,37.4748,37.5648,5250800.0551978,0
+LLY.US,D,20070122,000000,37.2905,37.6779,37.2528,37.3995,8261150.5939444,0
+LLY.US,D,20070123,000000,37.4876,37.5599,37.2192,37.3479,5997146.4918822,0
+LLY.US,D,20070124,000000,37.4084,37.8779,37.3658,37.8275,5281111.9218613,0
+LLY.US,D,20070125,000000,37.7353,37.8065,37.4876,37.6867,6716005.5125131,0
+LLY.US,D,20070126,000000,37.6292,37.7581,37.3083,37.4469,5365702.0977862,0
+LLY.US,D,20070129,000000,37.5223,37.5945,37.2746,37.4876,4895812.6445643,0
+LLY.US,D,20070130,000000,37.5025,37.5945,37.3083,37.3995,3765856.7555729,0
+LLY.US,D,20070131,000000,37.3786,38.5645,37.2746,38.3881,14832797.204235,0
+LLY.US,D,20070201,000000,38.7636,39.0399,38.6575,38.8507,9372495.1906195,0
+LLY.US,D,20070202,000000,38.7843,38.8587,38.5645,38.7289,7011500.7870797,0
+LLY.US,D,20070205,000000,38.608,38.8062,38.3237,38.7774,7176591.8432103,0
+LLY.US,D,20070206,000000,38.7289,38.8844,38.5783,38.7556,6324646.4864623,0
+LLY.US,D,20070207,000000,38.7993,38.8587,38.5436,38.599,6596600.2983121,0
+LLY.US,D,20070208,000000,38.3386,38.814,38.3386,38.4534,4405061.8273999,0
+LLY.US,D,20070209,000000,38.4446,38.7993,38.3792,38.4684,5063441.4665399,0
+LLY.US,D,20070212,000000,38.8369,38.8369,38.4684,38.5952,4628886.9200947,0
+LLY.US,D,20070213,000000,38.5783,38.6575,38.3386,38.5011,4732032.8683991,0
+LLY.US,D,20070214,000000,38.5645,38.9329,38.4684,38.9112,5319758.84524,0
+LLY.US,D,20070215,000000,38.9062,39.0915,38.8369,38.9835,4359106.4614129,0
+LLY.US,D,20070216,000000,38.8427,39.0399,38.7061,39.0083,5189191.0953534,0
+LLY.US,D,20070220,000000,39.035,39.1509,38.8427,38.9914,4551964.5521883,0
+LLY.US,D,20070221,000000,38.7636,38.8705,38.5645,38.6734,4751871.6560485,0
+LLY.US,D,20070222,000000,38.7289,38.7289,38.3108,38.401,4714513.8046603,0
+LLY.US,D,20070223,000000,38.3029,38.5585,38.1275,38.4534,4765832.3965559,0
+LLY.US,D,20070226,000000,38.6307,38.7725,38.4822,38.5863,5424663.2613653,0
+LLY.US,D,20070227,000000,38.0978,38.6734,37.2965,37.5945,11279393.039364,0
+LLY.US,D,20070228,000000,37.9641,37.9641,37.0983,37.3033,10830794.977232,0
+LLY.US,D,20070301,000000,36.8952,37.2528,36.811,37.0617,8826947.2051466,0
+LLY.US,D,20070302,000000,36.9843,37.02,36.6763,36.7239,9216148.0198306,0
+LLY.US,D,20070305,000000,36.5158,36.9546,36.3237,36.6227,10655712.351359,0
+LLY.US,D,20070306,000000,36.708,37.0815,36.5723,37.0458,7125549.8415459,0
+LLY.US,D,20070307,000000,36.9329,37.1973,36.6357,36.7843,6829916.2718638,0
+LLY.US,D,20070308,000000,36.9626,37.1616,36.8882,37.1399,4647406.3521518,0
+LLY.US,D,20070309,000000,37.2746,37.5371,37.1548,37.3033,7121750.2589524,0
+LLY.US,D,20070312,000000,37.1616,37.6214,37.0617,37.4539,5136187.7257349,0
+LLY.US,D,20070313,000000,37.1479,37.5084,36.8882,36.9329,7658317.1375347,0
+LLY.US,D,20070314,000000,37.0676,37.0983,36.4227,36.811,7532425.1757921,0
+LLY.US,D,20070315,000000,36.708,36.9466,36.5514,36.9189,5314385.5247974,0
+LLY.US,D,20070316,000000,36.9903,37.1806,36.7357,37.0141,8715101.7874503,0
+LLY.US,D,20070319,000000,37.0458,37.3935,36.9696,37.3658,4603357.8436353,0
+LLY.US,D,20070320,000000,37.3083,37.5084,37.1548,37.4302,4979837.5265858,0
+LLY.US,D,20070321,000000,37.3479,38.2365,37.3479,38.1761,9400782.0937648,0
+LLY.US,D,20070322,000000,37.5945,38.5011,37.5945,38.4247,5963034.0331716,0
+LLY.US,D,20070323,000000,38.297,38.4594,37.871,38.1672,5577313.8138072,0
+LLY.US,D,20070326,000000,37.9404,38.2771,37.7353,38.0978,7339842.6657946,0
+LLY.US,D,20070327,000000,37.8779,38.0215,37.6352,37.7848,6412341.7410424,0
+LLY.US,D,20070328,000000,37.7918,37.8432,37.3242,37.5995,7694267.8108848,0
+LLY.US,D,20070329,000000,37.7353,37.9761,37.3995,37.8849,7518464.4352846,0
+LLY.US,D,20070330,000000,37.9492,38.3594,37.7353,38.0978,5255777.6699081,0
+LLY.US,D,20070402,000000,38.2771,38.6507,38.2306,38.5783,8488834.8269833,0
+LLY.US,D,20070403,000000,38.41,38.9567,38.3792,38.8369,6062001.8538576,0
+LLY.US,D,20070404,000000,38.7636,39.1806,38.6575,39.1281,6126934.9437448,0
+LLY.US,D,20070405,000000,39.1202,39.4502,39.0548,39.354,4225141.9008388,0
+LLY.US,D,20070409,000000,39.3193,39.5313,39.2044,39.4232,3236068.3565644,0
+LLY.US,D,20070410,000000,39.3133,39.5313,39.2539,39.4976,4208509.1371844,0
+LLY.US,D,20070411,000000,39.5243,39.5373,39.2172,39.4312,5326816.9434054,0
+LLY.US,D,20070412,000000,39.4372,39.7859,39.3668,39.6799,5642331.6977799,0
+LLY.US,D,20070413,000000,39.8919,40.4317,39.8612,40.3495,9145112.7841467,0
+LLY.US,D,20070416,000000,40.927,41.4819,40.4397,41.4225,15166975.742502,0
+LLY.US,D,20070417,000000,41.4225,41.9138,41.3828,41.7562,13081369.311276,0
+LLY.US,D,20070418,000000,41.5383,42.105,41.461,41.9475,9687403.2635011,0
+LLY.US,D,20070419,000000,41.9208,42.7567,41.5998,42.5745,13987300.235799,0
+LLY.US,D,20070420,000000,42.8024,43.269,42.5954,42.955,13576376.993424,0
+LLY.US,D,20070423,000000,42.7083,42.7567,42.0416,42.2981,10861460.152586,0
+LLY.US,D,20070424,000000,41.8642,42.205,41.7771,42.0484,7161042.223053,0
+LLY.US,D,20070425,000000,42.2724,42.2981,41.9286,42.212,6563650.729917,0
+LLY.US,D,20070426,000000,41.7632,42.4735,41.7632,42.3675,8601378.7864318,0
+LLY.US,D,20070427,000000,41.8573,42.3467,41.8414,42.2814,4183729.0751471,0
+LLY.US,D,20070430,000000,42.5448,42.5448,41.8009,41.9435,7328350.0388476,0
+LLY.US,D,20070501,000000,41.9355,42.1258,41.68,41.893,10445595.635822,0
+LLY.US,D,20070502,000000,41.8494,42.1981,41.6889,41.9622,6430791.5208149,0
+LLY.US,D,20070503,000000,42.1703,42.2724,41.8296,41.9475,5868507.8074408,0
+LLY.US,D,20070504,000000,41.9138,42.3754,41.7939,42.2317,8713054.6159572,0
+LLY.US,D,20070507,000000,42.2367,42.532,42.2317,42.3595,6452806.6899924,0
+LLY.US,D,20070508,000000,42.3071,42.5378,42.1703,42.4388,11923105.320617,0
+LLY.US,D,20070509,000000,42.2605,42.4031,42.1258,42.3824,6772002.9209129,0
+LLY.US,D,20070510,000000,42.1842,42.2605,41.5918,41.6433,8693285.4805923,0
+LLY.US,D,20070511,000000,41.6433,41.6433,41.0678,41.4462,10671796.981818,0
+LLY.US,D,20070514,000000,41.4532,42.0971,41.4532,41.9979,6644655.3273688,0
+LLY.US,D,20070515,000000,41.9702,42.2724,41.9068,42.0197,5747337.059245,0
+LLY.US,D,20070516,000000,42.0346,42.1842,41.7632,41.9286,5554558.7152882,0
+LLY.US,D,20070517,000000,41.6354,41.9702,41.6156,41.8642,3932896.0567634,0
+LLY.US,D,20070518,000000,41.9286,42.2664,41.8494,42.1118,4265351.458079,0
+LLY.US,D,20070521,000000,42.1328,42.4814,41.9852,42.2902,9599442.5226772,0
+LLY.US,D,20070522,000000,42.5527,42.5597,42.1328,42.2258,4364319.2787651,0
+LLY.US,D,20070523,000000,42.2189,42.3824,42.0574,42.1328,4108154.3275282,0
+LLY.US,D,20070524,000000,42.4854,42.4854,41.9068,41.9852,5499454.6731464,0
+LLY.US,D,20070525,000000,41.567,42.205,41.567,42.105,2568023.2011295,0
+LLY.US,D,20070529,000000,42.0654,42.2317,41.7088,42.1772,4513760.7788518,0
+LLY.US,D,20070530,000000,41.8573,42.0416,41.5096,42.0197,7196027.8589536,0
+LLY.US,D,20070531,000000,42.0287,42.1258,41.4085,41.5799,7588165.173575,0
+LLY.US,D,20070601,000000,41.6592,41.8236,41.4382,41.8088,5429479.3635316,0
+LLY.US,D,20070604,000000,41.8088,42.0119,41.6651,41.9622,6870939.4485435,0
+LLY.US,D,20070605,000000,41.9782,41.9979,41.6592,41.8494,7441065.6053738,0
+LLY.US,D,20070606,000000,41.6711,41.9852,41.2442,41.3461,8353532.7406556,0
+LLY.US,D,20070607,000000,41.2035,41.252,40.2247,40.3793,17156389.340437,0
+LLY.US,D,20070608,000000,40.2961,40.5388,40.0038,40.4487,9861413.8498649,0
+LLY.US,D,20070611,000000,40.4804,40.9153,40.2801,40.6517,6981268.6672347,0
+LLY.US,D,20070612,000000,40.3495,40.6319,40.1405,40.2714,6100034.0201163,0
+LLY.US,D,20070613,000000,40.2714,40.6567,39.9909,40.3842,8041501.6099609,0
+LLY.US,D,20070614,000000,40.4684,40.9757,40.2881,40.7013,6808858.0645083,0
+LLY.US,D,20070615,000000,41.143,41.3323,40.7904,40.941,6963287.2738393,0
+LLY.US,D,20070618,000000,40.941,41.143,40.5774,40.723,4293018.5568373,0
+LLY.US,D,20070619,000000,40.7904,41.0678,40.7151,40.9607,5809447.7174287,0
+LLY.US,D,20070620,000000,40.8429,41.0896,40.2139,40.2644,6791288.5280997,0
+LLY.US,D,20070621,000000,40.3842,40.3842,39.7928,40.2961,5790025.8340329,0
+LLY.US,D,20070622,000000,40.192,40.2644,39.4232,39.5788,8041875.1077186,0
+LLY.US,D,20070625,000000,39.8919,39.9711,39.2242,39.354,8361945.5252824,0
+LLY.US,D,20070626,000000,39.6075,39.7789,39.2826,39.6304,7031978.5587307,0
+LLY.US,D,20070627,000000,39.3044,40.0038,39.2956,39.9524,7189256.4455535,0
+LLY.US,D,20070628,000000,39.985,40.2187,39.7928,39.8492,4816964.2395727,0
+LLY.US,D,20070629,000000,39.7354,40.0118,39.3798,39.6372,6217660.5774284,0
+LLY.US,D,20070702,000000,39.8919,40.2387,39.7928,40.2387,5090577.5928104,0
+LLY.US,D,20070703,000000,40.407,40.4317,40.1118,40.2801,2108608.8458285,0
+LLY.US,D,20070705,000000,40.3051,40.398,40.0118,40.1178,3772074.9885104,0
+LLY.US,D,20070706,000000,40.192,40.2564,39.8612,40.1772,4669402.3417148,0
+LLY.US,D,20070709,000000,40.2714,40.3495,39.7146,39.7492,7448183.2612898,0
+LLY.US,D,20070710,000000,39.5115,39.7552,39.3133,39.3263,5923980.3000731,0
+LLY.US,D,20070711,000000,39.2172,39.5938,39.1202,39.5511,4941633.7532493,0
+LLY.US,D,20070712,000000,39.5788,40.3664,39.4669,40.2801,6052206.1180742,0
+LLY.US,D,20070713,000000,40.5041,40.5388,40.096,40.3713,4080019.8518462,0
+LLY.US,D,20070716,000000,40.1772,40.6517,40.1772,40.3555,5079800.6683232,0
+LLY.US,D,20070717,000000,40.192,40.2881,39.8612,40.0038,6056209.6102545,0
+LLY.US,D,20070718,000000,39.8612,39.8998,39.5511,39.7552,7638622.7017213,0
+LLY.US,D,20070719,000000,39.8681,40.0692,39.5868,39.9909,6621626.6669787,0
+LLY.US,D,20070720,000000,39.5511,40.1028,39.5511,39.7423,9668268.0648707,0
+LLY.US,D,20070723,000000,40.0187,40.624,39.9365,40.5536,8301038.1355503,0
+LLY.US,D,20070724,000000,41.2174,41.8088,40.5388,40.5536,15378799.443736,0
+LLY.US,D,20070725,000000,40.4317,41.6651,40.4317,41.4532,10313357.24056,0
+LLY.US,D,20070726,000000,41.0678,41.2749,40.0355,40.2187,11704664.652352,0
+LLY.US,D,20070727,000000,40.0692,40.1485,39.0192,39.027,8957493.7565119,0
+LLY.US,D,20070730,000000,38.9716,39.0548,38.4822,38.8507,8244782.3070804,0
+LLY.US,D,20070731,000000,39.1509,39.1895,38.2841,38.3663,11663063.058875,0
+LLY.US,D,20070801,000000,38.0215,38.821,37.9701,38.4446,8806068.6804962,0
+LLY.US,D,20070802,000000,38.4684,38.9567,38.3534,38.7289,7208713.6598181,0
+LLY.US,D,20070803,000000,38.7556,39.2172,38.3663,38.396,7872254.6341869,0
+LLY.US,D,20070806,000000,38.4951,39.9137,38.396,39.8761,10432520.185946,0
+LLY.US,D,20070807,000000,39.6075,40.6646,39.5938,40.0911,10587614.625066,0
+LLY.US,D,20070808,000000,40.2801,41.4462,40.1485,41.4225,9462290.1082693,0
+LLY.US,D,20070809,000000,41.2956,41.8642,40.8221,41.0351,11941836.737887,0
+LLY.US,D,20070810,000000,41.4006,41.567,40.2961,40.5467,11335834.60726,0
+LLY.US,D,20070813,000000,40.2187,40.5685,39.9365,40.3793,5645830.4632607,0
+LLY.US,D,20070814,000000,40.4684,40.4684,39.1578,39.3935,7540247.4301805,0
+LLY.US,D,20070815,000000,39.3351,39.7492,38.9409,39.142,7013127.0165054,0
+LLY.US,D,20070816,000000,38.7061,39.1143,38.0761,38.8914,12517053.568209,0
+LLY.US,D,20070817,000000,39.3798,39.7631,38.9191,39.5868,9625414.7491788,0
+LLY.US,D,20070820,000000,39.5719,39.7215,38.9489,39.4579,6850365.7788196,0
+LLY.US,D,20070821,000000,39.359,39.4579,38.8705,39.2113,4744260.3774204,0
+LLY.US,D,20070822,000000,39.5719,39.6075,39.027,39.5373,6597443.1919002,0
+LLY.US,D,20070823,000000,39.7096,39.7215,39.4005,39.6304,3887805.7923394,0
+LLY.US,D,20070824,000000,39.665,40.1554,39.3668,40.1554,7894179.9620121,0
+LLY.US,D,20070827,000000,40.0187,40.1692,39.9454,39.9979,4376583.1281089,0
+LLY.US,D,20070828,000000,39.9137,40.0751,39.6016,39.7928,7750238.9734961,0
+LLY.US,D,20070829,000000,39.8205,39.985,39.4669,39.9524,8362233.2195012,0
+LLY.US,D,20070830,000000,39.7552,40.3793,39.6729,40.199,6554587.8573014,0
+LLY.US,D,20070831,000000,40.3793,40.7726,40.3128,40.6794,7971862.4483279,0
+LLY.US,D,20070904,000000,40.6646,41.2956,40.4961,41.2312,7903198.4186783,0
+LLY.US,D,20070905,000000,41.0629,41.0629,40.5101,40.6398,6692745.6872947,0
+LLY.US,D,20070906,000000,40.8567,40.927,40.516,40.7507,4831950.5847335,0
+LLY.US,D,20070907,000000,40.3436,40.6646,39.7294,39.8424,8420174.8351473,0
+LLY.US,D,20070910,000000,40.1613,40.1851,39.5788,39.8205,6230895.520942,0
+LLY.US,D,20070911,000000,39.9058,40.2564,39.6799,40.1485,5734226.2784995,0
+LLY.US,D,20070912,000000,40.0415,40.5308,39.9226,40.4684,6128968.9923437,0
+LLY.US,D,20070913,000000,40.7507,40.9231,40.4397,40.5596,6705860.5058537,0
+LLY.US,D,20070914,000000,40.3713,40.5536,40.1178,40.3051,7039137.6022361,0
+LLY.US,D,20070917,000000,40.3128,40.3128,39.354,39.6878,6181271.8013033,0
+LLY.US,D,20070918,000000,39.8097,40.6071,39.6442,40.5308,5744796.2650399,0
+LLY.US,D,20070919,000000,40.6517,41.143,40.2714,40.8053,7747839.5027668,0
+LLY.US,D,20070920,000000,40.8053,40.8944,40.4893,40.4893,5186516.0438462,0
+LLY.US,D,20070921,000000,40.7844,41.1053,40.4893,40.8736,6896886.43871,0
+LLY.US,D,20070924,000000,41.0629,41.2689,40.615,40.8053,4633274.0045665,0
+LLY.US,D,20070925,000000,40.624,41.143,40.398,40.5774,6397392.7456573,0
+LLY.US,D,20070926,000000,40.8221,41.15,40.6567,40.7151,7308218.5097124,0
+LLY.US,D,20070927,000000,40.8567,40.927,40.3208,40.6953,5745355.5022229,0
+LLY.US,D,20070928,000000,40.5596,40.7369,40.2465,40.3793,6103309.6963958,0
+LLY.US,D,20071001,000000,40.4961,41.4948,40.4614,41.3461,7937010.0602759,0
+LLY.US,D,20071002,000000,41.4085,41.5462,41.1133,41.4382,4073474.5560074,0
+LLY.US,D,20071003,000000,41.1747,41.9555,41.0272,41.7632,5782015.8213125,0
+LLY.US,D,20071004,000000,41.7771,42.1475,41.7771,41.8236,6864606.1379185,0
+LLY.US,D,20071005,000000,42.0654,42.4328,41.9555,42.1842,5216543.2446513,0
+LLY.US,D,20071008,000000,42.0416,42.1387,41.7859,41.8494,3792785.9438966,0
+LLY.US,D,20071009,000000,41.8147,41.9782,41.4948,41.5304,5886059.1736883,0
+LLY.US,D,20071010,000000,41.5156,41.7712,41.2827,41.4225,6132633.3081819,0
+LLY.US,D,20071011,000000,41.4382,41.7562,41.2749,41.3897,7212120.5650396,0
+LLY.US,D,20071012,000000,41.3897,41.6958,41.1293,41.5156,4039541.7800019,0
+LLY.US,D,20071015,000000,41.5799,41.7235,41.0182,41.0966,7873737.52123,0
+LLY.US,D,20071016,000000,41.0966,41.1053,40.4229,40.5388,9181186.6108115,0
+LLY.US,D,20071017,000000,40.7013,41.0054,40.1485,40.3902,8557065.8011249,0
+LLY.US,D,20071018,000000,40.5041,40.7369,39.9226,40.1851,11760699.410527,0
+LLY.US,D,20071019,000000,40.0118,40.5536,39.6304,39.7631,7943521.0346991,0
+LLY.US,D,20071022,000000,39.6075,40.1267,39.5313,39.7789,7275870.5755432,0
+LLY.US,D,20071023,000000,40.0118,40.5229,39.8008,40.5229,6227514.861509,0
+LLY.US,D,20071024,000000,40.0751,40.2524,39.3935,39.8285,8375487.3426294,0
+LLY.US,D,20071025,000000,36.9903,37.5995,36.7426,37.1885,32189973.891895,0
+LLY.US,D,20071026,000000,37.2528,37.4232,36.9042,37.3658,13304428.22884,0
+LLY.US,D,20071029,000000,37.3866,38.3029,37.3866,37.9641,13814071.975819,0
+LLY.US,D,20071030,000000,37.7234,38.3733,37.658,38.082,8256353.6713926,0
+LLY.US,D,20071031,000000,38.1821,38.599,37.8065,38.41,13695083.665872,0
+LLY.US,D,20071101,000000,38.0622,38.297,37.3083,37.4302,11424035.597992,0
+LLY.US,D,20071102,000000,37.658,37.9492,37.2528,37.3588,16707971.970463,0
+LLY.US,D,20071105,000000,37.6352,37.6639,36.6297,36.9993,17354044.353763,0
+LLY.US,D,20071106,000000,37.027,37.341,36.8882,37.2251,10128492.001797,0
+LLY.US,D,20071107,000000,36.9993,37.2905,36.493,36.5514,8404751.3966647,0
+LLY.US,D,20071108,000000,36.595,36.8645,36.2978,36.6159,11756107.407016,0
+LLY.US,D,20071109,000000,36.2978,36.9389,36.076,36.5376,9633400.5350178,0
+LLY.US,D,20071112,000000,36.5446,37.5371,36.3524,37.2399,9392492.4624525,0
+LLY.US,D,20071113,000000,37.1736,37.4876,36.7843,37.341,12022233.644394,0
+LLY.US,D,20071114,000000,37.4153,38.0058,37.3083,37.6135,9249986.91667,0
+LLY.US,D,20071115,000000,37.3866,37.5818,36.8517,36.9259,8281491.0799332,0
+LLY.US,D,20071116,000000,37.1052,37.3083,36.4296,36.7506,9519901.6326539,0
+LLY.US,D,20071119,000000,36.4444,36.6594,35.7718,36.0115,12191190.907042,0
+LLY.US,D,20071120,000000,36.1384,36.1711,35.3756,35.7134,8576380.6824603,0
+LLY.US,D,20071121,000000,35.4925,35.6579,34.8199,34.8199,8451644.5448594,0
+LLY.US,D,20071123,000000,35.4162,36.0482,35.1249,36.0285,3999801.6185922,0
+LLY.US,D,20071126,000000,36.1157,36.1384,35.1102,35.232,7022165.6622396,0
+LLY.US,D,20071127,000000,35.3469,36.2453,35.1686,36.1087,9070303.2022043,0
+LLY.US,D,20071128,000000,36.3107,37.1202,35.9017,37.0676,8430614.6021992,0
+LLY.US,D,20071129,000000,36.8814,37.6699,36.7793,37.4469,9281451.5791151,0
+LLY.US,D,20071130,000000,37.2469,37.8065,37.2469,37.5599,8355182.1875095,0
+LLY.US,D,20071203,000000,37.4619,37.5599,37.0339,37.2598,6887829.6228147,0
+LLY.US,D,20071204,000000,37.1132,37.2598,36.708,36.9626,7684174.2863488,0
+LLY.US,D,20071205,000000,37.3786,38.1553,37.1349,37.9404,6855438.2821493,0
+LLY.US,D,20071206,000000,38.8369,38.8369,37.9057,38.2534,9195940.7816904,0
+LLY.US,D,20071207,000000,38.6962,38.7636,38.1038,38.5149,6241913.7047914,0
+LLY.US,D,20071210,000000,38.5436,38.9776,38.3792,38.8587,6494450.6805125,0
+LLY.US,D,20071211,000000,38.8427,39.2539,38.3029,38.3465,8054890.9998446,0
+LLY.US,D,20071212,000000,38.4534,38.8656,38.0622,38.3594,10290621.321655,0
+LLY.US,D,20071213,000000,38.0978,38.4951,37.9404,38.4317,7993754.4641908,0
+LLY.US,D,20071214,000000,38.2177,38.4317,37.982,38.0978,7090398.6552879,0
+LLY.US,D,20071217,000000,37.9404,38.2534,37.5648,37.7234,6765608.0336305,0
+LLY.US,D,20071218,000000,37.9264,38.4377,37.7164,37.9404,13261739.454052,0
+LLY.US,D,20071219,000000,37.871,38.1187,37.3866,37.7234,8952765.4767912,0
+LLY.US,D,20071220,000000,37.9185,37.9492,37.6491,37.7581,7833805.5636745,0
+LLY.US,D,20071221,000000,38.0215,38.5149,37.8779,38.4684,10578141.914371,0
+LLY.US,D,20071224,000000,38.5079,38.6575,38.2365,38.6507,2070813.9011186,0
+LLY.US,D,20071226,000000,38.4534,38.5783,38.2841,38.5228,3535941.6305222,0
+LLY.US,D,20071227,000000,38.4446,38.4446,37.8779,38.2177,4750177.793245,0
+LLY.US,D,20071228,000000,38.1117,38.41,38.0978,38.3386,4266393.2139867,0
+LLY.US,D,20071231,000000,38.1414,38.197,37.6867,37.871,5512497.8205143,0
+LLY.US,D,20080102,000000,37.9185,38.1494,37.0339,37.2746,7833950.9249639,0
+LLY.US,D,20080103,000000,37.3935,37.7076,37.3242,37.5886,6361491.5355238,0
+LLY.US,D,20080104,000000,37.2667,37.4748,36.6594,36.7426,8721717.7450269,0
+LLY.US,D,20080107,000000,37.0339,38.821,37.0062,38.6962,14626838.427248,0
+LLY.US,D,20080108,000000,38.8844,40.5863,38.5952,39.7631,17196600.916584,0
+LLY.US,D,20080109,000000,39.7552,40.5229,39.7552,40.3367,13502103.431236,0
+LLY.US,D,20080110,000000,40.1118,40.516,39.7711,40.3288,8865012.6833674,0
+LLY.US,D,20080111,000000,40.0118,40.5229,39.8761,40.2961,7557350.5991188,0
+LLY.US,D,20080114,000000,40.5863,40.7983,40.3555,40.5596,7843848.6155405,0
+LLY.US,D,20080115,000000,40.4317,40.516,39.8681,40.1405,8295189.3625569,0
+LLY.US,D,20080116,000000,39.9365,40.5536,39.6729,39.7711,11242274.428431,0
+LLY.US,D,20080117,000000,39.8097,39.9365,38.7993,38.8983,13646020.19287,0
+LLY.US,D,20080118,000000,38.7913,39.0826,37.8779,38.0978,14117014.997563,0
+LLY.US,D,20080122,000000,36.2453,37.5945,35.4994,37.0062,15413281.362392,0
+LLY.US,D,20080123,000000,35.9908,37.0339,35.6154,37.0141,12375622.080844,0
+LLY.US,D,20080124,000000,37.0339,37.4153,36.1561,36.4019,18324769.063605,0
+LLY.US,D,20080125,000000,36.6842,36.708,35.7292,35.9908,13427175.743245,0
+LLY.US,D,20080128,000000,36.063,36.6227,35.855,36.4603,9972955.4220881,0
+LLY.US,D,20080129,000000,37.5371,37.5371,36.8992,37.1052,13060795.641552,0
+LLY.US,D,20080130,000000,37.0141,37.1349,36.3177,36.4227,10373456.058119,0
+LLY.US,D,20080131,000000,35.9354,36.7239,35.7639,36.4524,14055268.752057,0
+LLY.US,D,20080201,000000,36.3374,37.2399,36.3316,36.6436,10396956.133247,0
+LLY.US,D,20080204,000000,36.6515,37.1479,36.4366,36.9389,6818049.1377057,0
+LLY.US,D,20080205,000000,36.3672,36.8882,36.2603,36.3444,7670258.9712443,0
+LLY.US,D,20080206,000000,36.5237,36.7298,36.063,36.4603,5781943.1406677,0
+LLY.US,D,20080207,000000,36.4603,36.5723,35.8689,36.3316,10084663.554122,0
+LLY.US,D,20080208,000000,36.2107,36.2107,35.4658,35.6282,6378083.9210422,0
+LLY.US,D,20080211,000000,35.5866,35.7134,35.2448,35.6282,5952749.721943,0
+LLY.US,D,20080212,000000,35.9124,36.3374,35.6787,36.1898,7355872.7857699,0
+LLY.US,D,20080213,000000,36.389,36.389,35.5866,35.7064,9168119.2365621,0
+LLY.US,D,20080214,000000,35.6431,35.7064,35.1804,35.4518,7350079.5327133,0
+LLY.US,D,20080215,000000,35.3002,36.1384,35.2023,36.0482,9134480.2114956,0
+LLY.US,D,20080219,000000,36.1474,36.3524,35.5737,35.6787,8338686.7095174,0
+LLY.US,D,20080220,000000,35.4361,35.757,35.1102,35.7292,6048352.024997,0
+LLY.US,D,20080221,000000,35.9214,36.0353,35.2101,35.3389,7687339.9322078,0
+LLY.US,D,20080222,000000,36.396,36.396,35.2101,35.8273,12771302.576895,0
+LLY.US,D,20080225,000000,35.7798,36.4524,35.6282,36.389,7425203.0546628,0
+LLY.US,D,20080226,000000,36.2107,37.2469,36.2107,37.2043,11362850.608575,0
+LLY.US,D,20080227,000000,36.9121,37.1202,36.5673,36.7644,5143786.8909222,0
+LLY.US,D,20080228,000000,35.7214,36.3374,35.4994,36.1224,6198531.4355184,0
+LLY.US,D,20080229,000000,35.8005,35.97,35.232,35.4776,9731187.295227,0
+LLY.US,D,20080303,000000,35.4994,35.651,35.2865,35.6015,5779746.5700716,0
+LLY.US,D,20080304,000000,35.3389,35.6222,35.2805,35.4717,8264571.6315134,0
+LLY.US,D,20080305,000000,35.4717,35.9066,35.3696,35.7639,6372914.5101862,0
+LLY.US,D,20080306,000000,35.5222,35.6431,35.2191,35.2378,6255736.1501833,0
+LLY.US,D,20080307,000000,35.228,35.6351,35.0269,35.2528,10257092.327009,0
+LLY.US,D,20080310,000000,35.2528,36.0433,34.7772,35.0546,9914632.2330573,0
+LLY.US,D,20080311,000000,35.7718,35.9621,35.2745,35.8847,10492294.968964,0
+LLY.US,D,20080312,000000,35.8937,35.9758,35.228,35.3082,8288033.3474117,0
+LLY.US,D,20080313,000000,34.8922,35.2378,34.4463,34.8713,9382639.1878255,0
+LLY.US,D,20080314,000000,35.0546,35.0546,33.5736,33.9124,11882145.739501,0
+LLY.US,D,20080317,000000,33.1466,34.9269,33.0555,34.6633,9653253.4550149,0
+LLY.US,D,20080318,000000,35.1249,35.4093,34.6147,35.4093,7601920.9950425,0
+LLY.US,D,20080319,000000,35.1429,36.396,35.1429,35.4429,8118877.2224435,0
+LLY.US,D,20080320,000000,35.4925,35.4994,34.8783,35.3558,12922617.62249,0
+LLY.US,D,20080324,000000,35.4221,35.5955,35.1686,35.5391,8164744.7659849,0
+LLY.US,D,20080325,000000,35.4776,35.9551,35.4598,35.5866,6439132.6342503,0
+LLY.US,D,20080326,000000,35.4717,35.7501,35.1636,35.6015,9342330.7041522,0
+LLY.US,D,20080327,000000,35.651,36.0562,35.651,35.7718,6965390.9747227,0
+LLY.US,D,20080328,000000,35.8768,36.2315,35.5737,35.6708,7527679.7353636,0
+LLY.US,D,20080331,000000,35.6222,36.7298,35.5668,36.595,11952819.590869,0
+LLY.US,D,20080401,000000,36.6842,37.0062,36.5514,36.9042,10193112.161131,0
+LLY.US,D,20080402,000000,36.9189,37.027,36.4861,36.7159,7798286.9363792,0
+LLY.US,D,20080403,000000,36.5881,36.8645,36.2523,36.7426,7154734.1487628,0
+LLY.US,D,20080404,000000,36.7298,37.553,36.602,37.0815,7871937.6658197,0
+LLY.US,D,20080407,000000,37.4232,37.8779,36.9389,37.6352,8639057.6440009,0
+LLY.US,D,20080408,000000,37.4153,37.5371,36.9466,37.0983,6901533.9621588,0
+LLY.US,D,20080409,000000,37.0398,37.2251,36.6357,36.7239,7176379.8579965,0
+LLY.US,D,20080410,000000,36.6515,37.4153,36.6515,37.1616,7695403.4459586,0
+LLY.US,D,20080411,000000,37.0983,37.1479,36.6704,36.8367,7537606.7000889,0
+LLY.US,D,20080414,000000,36.8882,36.9389,36.5723,36.7576,6767464.4184312,0
+LLY.US,D,20080415,000000,36.8882,36.9389,36.4078,36.5673,7897656.519518,0
+LLY.US,D,20080416,000000,36.9042,37.341,36.6515,37.2746,6064053.0631641,0
+LLY.US,D,20080417,000000,37.0904,37.2598,36.3524,36.4524,9767712.3475611,0
+LLY.US,D,20080418,000000,36.811,37.0339,36.5,36.9329,8773975.1285836,0
+LLY.US,D,20080421,000000,35.9621,35.9988,35.0635,35.1745,14293668.332925,0
+LLY.US,D,20080422,000000,35.1745,35.1745,34.2333,34.7912,12020065.338493,0
+LLY.US,D,20080423,000000,35.1745,35.3696,34.7515,34.8922,9227478.1247803,0
+LLY.US,D,20080424,000000,34.8713,35.1022,34.4394,34.7852,6269344.5914544,0
+LLY.US,D,20080425,000000,34.8852,35.4361,34.8337,35.011,6498405.7189296,0
+LLY.US,D,20080428,000000,35.1487,35.2101,34.8654,35.011,6925911.25229,0
+LLY.US,D,20080429,000000,34.9694,34.9694,33.9491,34.1244,12066395.21169,0
+LLY.US,D,20080430,000000,34.2601,34.7059,34.0194,34.1244,8658877.2520358,0
+LLY.US,D,20080501,000000,34.17,35.2675,34.1531,35.2675,8835926.2931303,0
+LLY.US,D,20080502,000000,35.3894,35.3974,34.9269,35.0269,5154850.5001746,0
+LLY.US,D,20080505,000000,34.9396,34.9396,34.5355,34.7515,4877050.9436916,0
+LLY.US,D,20080506,000000,34.5514,34.7297,34.267,34.5791,6030893.5284623,0
+LLY.US,D,20080507,000000,34.5355,34.8496,34.5355,34.7059,3518535.6255642,0
+LLY.US,D,20080508,000000,34.701,34.7356,34.2274,34.3512,7474771.2543646,0
+LLY.US,D,20080509,000000,34.3582,34.3582,33.8777,34.2274,6051945.6790972,0
+LLY.US,D,20080512,000000,34.3294,34.7436,34.2185,34.4038,4993570.1306251,0
+LLY.US,D,20080513,000000,33.8144,34.4176,33.6935,33.7292,7566797.0640262,0
+LLY.US,D,20080514,000000,33.8144,34.273,33.7292,34.2601,6162901.7683492,0
+LLY.US,D,20080515,000000,34.3444,34.587,33.9818,34.5217,7322822.272035,0
+LLY.US,D,20080516,000000,35.3627,35.3627,34.4394,34.7217,7325527.6071442,0
+LLY.US,D,20080519,000000,34.7515,35.2448,34.6573,35.1339,5328352.3220251,0
+LLY.US,D,20080520,000000,35.0348,35.3002,34.587,34.7297,5827099.0195628,0
+LLY.US,D,20080521,000000,34.8575,35.0061,34.068,34.1174,6600015.2791607,0
+LLY.US,D,20080522,000000,34.3017,34.6079,33.953,34.3869,4378896.7952992,0
+LLY.US,D,20080523,000000,34.3741,34.3741,33.7292,33.744,5079147.5519741,0
+LLY.US,D,20080527,000000,33.8193,34.0748,33.7707,34.0045,4214644.5949432,0
+LLY.US,D,20080528,000000,34.1174,34.2453,33.6935,33.9411,4963290.5664703,0
+LLY.US,D,20080529,000000,33.855,34.701,33.855,34.474,8867526.2223308,0
+LLY.US,D,20080530,000000,34.5573,34.5573,34.0471,34.1452,5719552.8638925,0
+LLY.US,D,20080602,000000,34.2453,34.3017,33.6251,33.7589,8360841.183264,0
+LLY.US,D,20080603,000000,33.9411,34.3741,33.6568,34.2453,10239788.276845,0
+LLY.US,D,20080604,000000,34.484,35.1804,34.484,34.7852,10444896.084617,0
+LLY.US,D,20080605,000000,35.2101,35.3389,34.6723,35.0824,11028673.079761,0
+LLY.US,D,20080606,000000,35.0061,35.0061,34.3225,34.3444,11013141.629765,0
+LLY.US,D,20080609,000000,34.5939,34.5939,33.9045,34.1779,9051524.3406238,0
+LLY.US,D,20080610,000000,33.8698,34.3661,33.6935,34.0045,7283292.0769323,0
+LLY.US,D,20080611,000000,33.9124,34.2274,33.5182,33.641,5667888.029481,0
+LLY.US,D,20080612,000000,33.8074,34.273,33.7292,33.8321,6478508.382983,0
+LLY.US,D,20080613,000000,33.9887,34.3097,33.9887,34.281,6060479.598132,0
+LLY.US,D,20080616,000000,33.9887,34.281,33.4705,33.9411,7850515.0457873,0
+LLY.US,D,20080617,000000,34.0967,34.474,33.8628,33.8916,4838819.9151133,0
+LLY.US,D,20080618,000000,33.8321,34.0471,33.2685,33.319,5945965.1856487,0
+LLY.US,D,20080619,000000,33.3646,34.068,33.0743,33.8995,11593252.290164,0
+LLY.US,D,20080620,000000,33.5796,34.2453,33.1466,33.2892,10466187.475707,0
+LLY.US,D,20080623,000000,33.3646,33.8628,33.3458,33.7648,7581087.895795,0
+LLY.US,D,20080624,000000,33.2081,33.4081,32.6096,33.2972,13055187.118467,0
+LLY.US,D,20080625,000000,33.3567,33.6698,33.1982,33.3389,8483237.4078862,0
+LLY.US,D,20080626,000000,32.9059,33.2041,32.6009,32.6413,9188028.6859496,0
+LLY.US,D,20080627,000000,32.6276,32.8475,32.3224,32.3541,10434262.502512,0
+LLY.US,D,20080630,000000,32.462,33.0169,32.1719,32.7405,7636940.9523586,0
+LLY.US,D,20080701,000000,32.3938,32.9426,32.2867,32.6999,9099356.2804793,0
+LLY.US,D,20080702,000000,32.6999,33.1169,32.5691,32.692,6564150.4093496,0
+LLY.US,D,20080703,000000,32.9138,33.4081,32.8475,33.3239,6388165.3321376,0
+LLY.US,D,20080707,000000,33.2834,33.4221,32.5761,32.7802,8595321.0565847,0
+LLY.US,D,20080708,000000,32.7563,34.484,32.6999,34.3741,13213705.623517,0
+LLY.US,D,20080709,000000,34.3444,35.0824,34.2185,34.3097,9163811.8989088,0
+LLY.US,D,20080710,000000,34.2453,34.7059,33.7212,34.1621,10396922.821285,0
+LLY.US,D,20080711,000000,33.7074,34.068,33.2892,33.8144,6398902.8879421,0
+LLY.US,D,20080714,000000,34.1531,34.48,34.0125,34.054,8058557.3345896,0
+LLY.US,D,20080715,000000,33.7212,34.287,33.7212,34.1244,11538571.208997,0
+LLY.US,D,20080716,000000,34.2274,34.4038,33.855,34.2453,8961021.7961411,0
+LLY.US,D,20080717,000000,34.1898,34.4394,33.5528,34.3167,9184619.7618213,0
+LLY.US,D,20080718,000000,34.4038,34.4394,33.6935,33.9818,9052870.9514579,0
+LLY.US,D,20080721,000000,33.9818,34.1393,33.2834,33.4646,6684558.0107758,0
+LLY.US,D,20080722,000000,33.2834,33.5459,32.9892,33.1466,9399185.1384876,0
+LLY.US,D,20080723,000000,33.5102,33.8252,33.1982,33.7787,7880584.643635,0
+LLY.US,D,20080724,000000,34.0045,34.4038,33.5012,34.0471,6977307.5720972,0
+LLY.US,D,20080725,000000,33.5182,34.3661,33.5182,33.9124,5921418.3073466,0
+LLY.US,D,20080728,000000,33.9371,34.3661,33.7143,33.7787,7233951.0042452,0
+LLY.US,D,20080729,000000,33.8193,34.5286,33.6855,34.2333,7804075.1421688,0
+LLY.US,D,20080730,000000,34.4543,34.8426,33.3042,33.6251,10469468.199254,0
+LLY.US,D,20080731,000000,33.4795,33.7847,33.2298,33.4161,6951338.373956,0
+LLY.US,D,20080801,000000,33.4161,33.6786,33.0318,33.3646,6103285.4695142,0
+LLY.US,D,20080804,000000,33.2755,33.8252,33.2755,33.6014,6694116.5250104,0
+LLY.US,D,20080805,000000,33.9491,34.0471,33.5102,33.8995,9143760.1165922,0
+LLY.US,D,20080806,000000,33.5012,34.3097,33.5012,34.0471,4961932.8516486,0
+LLY.US,D,20080807,000000,33.8074,34.3294,33.5012,33.75,6480659.5281762,0
+LLY.US,D,20080808,000000,33.7143,34.4603,33.5369,34.4106,5862984.0784419,0
+LLY.US,D,20080811,000000,34.4038,35.1487,34.1174,34.7912,8622036.2407878,0
+LLY.US,D,20080812,000000,34.8922,35.3082,34.6494,34.9338,8512494.3957478,0
+LLY.US,D,20080813,000000,34.693,34.693,34.1047,34.3167,6985462.9461073,0
+LLY.US,D,20080814,000000,34.054,34.8426,33.9976,34.287,6634731.3910038,0
+LLY.US,D,20080815,000000,34.4038,34.8972,34.4038,34.6019,6501092.8838776,0
+LLY.US,D,20080818,000000,34.6207,34.6286,33.9214,34.0818,8804795.7597602,0
+LLY.US,D,20080819,000000,33.8193,34.1452,33.5182,33.9045,7681559.8020455,0
+LLY.US,D,20080820,000000,33.9293,33.9818,33.4705,33.6251,6407558.950838,0
+LLY.US,D,20080821,000000,33.6786,33.6786,33.0318,33.4568,5866946.1830327,0
+LLY.US,D,20080822,000000,33.4855,34.1531,33.4013,34.068,7238363.325052,0
+LLY.US,D,20080825,000000,33.9818,34.492,33.5617,33.7074,5554905.9672574,0
+LLY.US,D,20080826,000000,33.6855,33.8916,33.215,33.3487,4751625.3494192,0
+LLY.US,D,20080827,000000,33.3319,33.6855,32.9555,33.2438,7782220.4760816,0
+LLY.US,D,20080828,000000,33.3804,33.6014,33.0962,33.2755,6041649.254428,0
+LLY.US,D,20080829,000000,33.11,33.3487,33.0625,33.0882,6717911.3605303,0
+LLY.US,D,20080902,000000,33.4855,33.7707,32.9287,33.0962,7389907.5165688,0
+LLY.US,D,20080903,000000,33.0962,33.6855,32.7939,33.2755,6239536.4420369,0
+LLY.US,D,20080904,000000,33.1982,33.2685,32.5949,32.692,6646292.660782,0
+LLY.US,D,20080905,000000,32.6096,32.6999,32.0044,32.2333,7229123.7980915,0
+LLY.US,D,20080908,000000,32.8475,33.2298,32.2937,33.1041,8164553.9792925,0
+LLY.US,D,20080909,000000,32.7802,33.961,32.7802,32.9555,10103406.07538,0
+LLY.US,D,20080910,000000,33.0238,33.5924,32.9852,33.1466,8602096.5077985,0
+LLY.US,D,20080911,000000,33.1466,33.2229,32.5919,33.1388,6657347.1849538,0
+LLY.US,D,20080912,000000,32.9633,33.2298,32.7652,33.0555,6022174.8794556,0
+LLY.US,D,20080915,000000,32.5215,33.1546,32.3938,32.6563,7510277.7682192,0
+LLY.US,D,20080916,000000,32.1104,32.3462,31.5438,32.1045,14059517.541413,0
+LLY.US,D,20080917,000000,31.7073,32.3759,31.0782,31.1525,10092876.466977,0
+LLY.US,D,20080918,000000,31.4655,32.4304,31.1168,32.2184,13933256.119726,0
+LLY.US,D,20080919,000000,32.6336,33.5796,31.8479,33.1169,16912812.273084,0
+LLY.US,D,20080922,000000,33.0318,33.43,32.3938,32.5602,8154135.410762,0
+LLY.US,D,20080923,000000,32.692,32.7939,32.2036,32.4373,11106218.280414,0
+LLY.US,D,20080924,000000,32.47,32.9892,32.2036,32.8673,10207861.284743,0
+LLY.US,D,20080925,000000,33.0318,33.8471,32.7939,33.0555,13163502.477627,0
+LLY.US,D,20080926,000000,32.7484,33.3804,32.4582,33.2081,8131594.3163634,0
+LLY.US,D,20080929,000000,31.7152,32.6613,30.7909,31.1525,13495226.025229,0
+LLY.US,D,20080930,000000,31.8331,31.8975,30.4145,31.2308,11885320.470441,0
+LLY.US,D,20081001,000000,30.9138,31.52,30.7829,30.9862,8938311.1135718,0
+LLY.US,D,20081002,000000,30.9862,31.1595,30.1014,30.1817,9254463.8424944,0
+LLY.US,D,20081003,000000,30.573,30.573,29.2534,29.3021,13246672.35262,0
+LLY.US,D,20081006,000000,28.8285,28.8691,26.3063,27.2524,26629793.530628,0
+LLY.US,D,20081007,000000,28.031,28.355,27.3208,27.391,17574967.267937,0
+LLY.US,D,20081008,000000,27.4811,28.0181,26.7115,26.8829,12612359.091963,0
+LLY.US,D,20081009,000000,26.6589,26.8492,23.0075,23.5633,19449834.150879,0
+LLY.US,D,20081010,000000,22.6697,23.6861,20.7469,22.2418,22368670.672837,0
+LLY.US,D,20081013,000000,23.058,25.5376,22.8421,25.4355,11680978.8378,0
+LLY.US,D,20081014,000000,24.5232,26.6442,24.5232,24.7858,14939514.598664,0
+LLY.US,D,20081015,000000,24.5738,24.8194,22.6489,23.0808,14947670.982127,0
+LLY.US,D,20081016,000000,23.1878,24.5806,22.3429,24.3905,14512610.69953,0
+LLY.US,D,20081017,000000,23.6118,24.2032,22.7965,22.8421,12914951.833379,0
+LLY.US,D,20081020,000000,23.0957,24.1883,22.5369,24.1883,12757583.09575,0
+LLY.US,D,20081021,000000,23.9099,24.5688,23.4414,23.8902,10901927.120443,0
+LLY.US,D,20081022,000000,23.8436,23.8555,22.2715,22.7777,9406044.3743335,0
+LLY.US,D,20081023,000000,24.1091,24.115,22.1743,23.7456,12306366.511501,0
+LLY.US,D,20081024,000000,22.6925,23.264,22.0862,22.5112,10184481.33457,0
+LLY.US,D,20081027,000000,22.2031,23.1264,21.5632,21.5632,10611454.88599,0
+LLY.US,D,20081028,000000,22.0387,23.7396,21.2075,23.6801,11750505.950105,0
+LLY.US,D,20081029,000000,23.6306,23.8832,22.5786,22.7192,12942206.065696,0
+LLY.US,D,20081030,000000,23.3859,23.479,22.8847,23.2859,10380615.101625,0
+LLY.US,D,20081031,000000,23.1451,24.5083,23.1451,23.9883,9691984.1630255,0
+LLY.US,D,20081103,000000,24.4251,24.5024,23.79,24.1229,6769709.4427905,0
+LLY.US,D,20081104,000000,24.6519,25.279,23.8684,24.9324,10977941.989744,0
+LLY.US,D,20081105,000000,24.645,25.1264,23.799,23.9466,8256678.715387,0
+LLY.US,D,20081106,000000,24.0397,24.2388,23.1264,23.3157,8095040.9993343,0
+LLY.US,D,20081107,000000,23.3294,24.3825,23.3294,24.2597,5672831.3227756,0
+LLY.US,D,20081110,000000,24.6649,25.183,24.4092,24.7322,8186569.14847,0
+LLY.US,D,20081111,000000,24.6361,25.0046,23.8555,24.0962,6995430.2889686,0
+LLY.US,D,20081112,000000,23.585,23.7079,22.5894,22.6925,8685335.0256221,0
+LLY.US,D,20081113,000000,22.8678,24.4706,22.528,24.2032,18382526.958733,0
+LLY.US,D,20081114,000000,23.2502,24.0397,22.7321,22.7391,11438686.804624,0
+LLY.US,D,20081117,000000,22.4934,23.3591,22.3429,22.7885,9078179.9670762,0
+LLY.US,D,20081118,000000,23.3374,23.6474,22.3745,23.6474,9278242.5267599,0
+LLY.US,D,20081119,000000,23.5236,24.0962,22.0605,22.2795,10099102.775541,0
+LLY.US,D,20081120,000000,22.1516,22.8757,20.9905,21.2135,11231333.972494,0
+LLY.US,D,20081121,000000,21.4423,21.686,20.3011,21.5839,13936948.70026,0
+LLY.US,D,20081124,000000,21.9169,23.2393,21.6423,22.7539,11060147.836741,0
+LLY.US,D,20081125,000000,23.3374,23.6643,22.5786,23.264,9157289.8204982,0
+LLY.US,D,20081126,000000,22.9946,23.3591,22.5786,23.3157,8298941.5008407,0
+LLY.US,D,20081128,000000,23.4493,24.4706,23.4493,24.225,3857565.5968672,0
+LLY.US,D,20081201,000000,23.6306,23.693,21.7256,22.0743,8918797.3699168,0
+LLY.US,D,20081202,000000,22.3745,23.6118,22.3429,23.5454,9611874.9507386,0
+LLY.US,D,20081203,000000,23.1037,24.8837,22.7142,24.8065,10940028.938986,0
+LLY.US,D,20081204,000000,24.5024,24.7391,23.799,24.0397,9666221.9028311,0
+LLY.US,D,20081205,000000,23.8971,25.0046,23.0957,24.7858,10673581.695428,0
+LLY.US,D,20081208,000000,25.3087,25.4277,24.327,24.7253,9706429.4411646,0
+LLY.US,D,20081209,000000,24.4043,24.8967,24.3597,24.5232,6304073.8261917,0
+LLY.US,D,20081210,000000,24.7778,25.2364,24.5688,24.8312,6843422.7583417,0
+LLY.US,D,20081211,000000,25.4574,25.9556,24.9661,25.2632,11281949.984823,0
+LLY.US,D,20081212,000000,24.6975,25.8902,24.542,25.8259,9357338.2478343,0
+LLY.US,D,20081215,000000,25.8259,25.9893,24.755,25.0552,8061890.5497128,0
+LLY.US,D,20081216,000000,25.279,26.4866,25.2107,26.3945,8678537.3664336,0
+LLY.US,D,20081217,000000,26.0399,26.4737,25.7278,26.2023,6997358.3449605,0
+LLY.US,D,20081218,000000,26.3945,26.8967,25.8784,26.1527,9318708.4851635,0
+LLY.US,D,20081219,000000,26.9334,27.5011,26.2469,27.1385,14453889.785859,0
+LLY.US,D,20081222,000000,27.0958,27.2998,25.9823,26.4866,7114297.464508,0
+LLY.US,D,20081223,000000,26.9958,27.3058,26.5371,26.5897,5974424.7053253,0
+LLY.US,D,20081224,000000,26.9532,27.0097,26.5975,26.8145,1744852.3135185,0
+LLY.US,D,20081226,000000,26.9165,27.0245,26.8215,26.9404,2275302.9139566,0
+LLY.US,D,20081229,000000,27.0097,27.3058,26.6966,27.2931,5640601.4946541,0
+LLY.US,D,20081230,000000,27.4564,28.2103,27.4564,28.136,6648149.0455826,0
+LLY.US,D,20081231,000000,28.136,28.7275,27.93,28.563,6675484.0341727,0
+LLY.US,D,20090102,000000,28.6422,28.9245,27.8774,28.7749,8491073.7946222,0
+LLY.US,D,20090105,000000,28.7601,28.7681,27.7111,27.9914,9663439.8492636,0
+LLY.US,D,20090106,000000,28.1173,28.2034,27.3128,28.0696,12653361.070122,0
+LLY.US,D,20090107,000000,27.7041,27.9914,27.2325,27.398,8974195.1629974,0
+LLY.US,D,20090108,000000,27.2652,27.6,26.8829,27.5298,7932811.7435897,0
+LLY.US,D,20090109,000000,27.5298,27.5298,26.975,27.2931,8370485.5010376,0
+LLY.US,D,20090112,000000,27.2771,27.4881,26.8898,27.0464,7329799.6139285,0
+LLY.US,D,20090113,000000,27.1315,27.4347,26.8898,27.3208,7473921.2946027,0
+LLY.US,D,20090114,000000,27.1969,27.2177,26.3153,26.5768,9244187.6068931,0
+LLY.US,D,20090115,000000,26.5431,26.6936,25.7348,26.6362,6988645.7526742,0
+LLY.US,D,20090116,000000,26.9809,27.2464,26.4509,27.0464,7674802.520993,0
+LLY.US,D,20090120,000000,26.8967,27.4951,26.4054,26.5213,13223055.180897,0
+LLY.US,D,20090121,000000,26.8719,27.4484,26.4054,27.1235,9637270.7793494,0
+LLY.US,D,20090122,000000,26.6936,27.1969,26.3588,26.8145,7821155.0936789,0
+LLY.US,D,20090123,000000,26.3875,26.6966,26.131,26.5143,5811703.8457754,0
+LLY.US,D,20090126,000000,26.7056,27.2998,26.4212,26.6511,9538692.6076753,0
+LLY.US,D,20090127,000000,26.8412,27.5922,26.7323,27.391,7618074.2683324,0
+LLY.US,D,20090128,000000,27.6634,27.8071,27.2247,27.7259,7567836.8010271,0
+LLY.US,D,20090129,000000,27.4089,27.7705,26.768,26.9334,9069411.854853,0
+LLY.US,D,20090130,000000,27.4564,27.4564,25.7278,26.1191,13487610.708787,0
+LLY.US,D,20090202,000000,25.9101,26.6789,25.6782,26.4362,7761111.7960563,0
+LLY.US,D,20090203,000000,26.7323,27.7705,26.1527,27.4407,13549824.331218,0
+LLY.US,D,20090204,000000,27.821,27.8408,26.8145,26.9601,10455970.797857,0
+LLY.US,D,20090205,000000,26.8065,27.1682,26.4212,27.0681,7121266.7307743,0
+LLY.US,D,20090206,000000,26.8352,27.4811,26.8352,27.08,7018214.6616361,0
+LLY.US,D,20090209,000000,27.1117,27.1167,26.5283,27.0384,5826504.4515108,0
+LLY.US,D,20090210,000000,26.9532,27.2395,26.0706,26.2023,8066735.9260278,0
+LLY.US,D,20090211,000000,26.335,26.3875,25.8615,26.0467,5983745.9980111,0
+LLY.US,D,20090212,000000,25.6624,25.9706,25.0947,25.7753,8597336.9350225,0
+LLY.US,D,20090213,000000,25.6397,25.8784,25.0947,25.1264,8487956.6025263,0
+LLY.US,D,20090217,000000,24.6282,24.9036,24.3052,24.5281,10432316.276358,0
+LLY.US,D,20090218,000000,24.6589,24.6589,24.1963,24.4043,8341527.311382,0
+LLY.US,D,20090219,000000,24.5738,24.7253,24.3429,24.4568,5979460.8683325,0
+LLY.US,D,20090220,000000,24.0308,24.2101,23.3591,23.5761,11787405.50965,0
+LLY.US,D,20090223,000000,23.8753,23.9961,22.8847,22.9204,7817540.2410574,0
+LLY.US,D,20090224,000000,22.9887,23.3928,22.7391,23.3464,10355826.963961,0
+LLY.US,D,20090225,000000,23.2572,23.4335,22.7777,23.0957,9783728.3351888,0
+LLY.US,D,20090226,000000,23.3928,23.3928,21.9901,22.0198,17085278.395749,0
+LLY.US,D,20090227,000000,21.5404,21.7979,20.841,20.841,13425083.146349,0
+LLY.US,D,20090302,000000,20.2505,20.4675,19.6216,19.682,18941612.723739,0
+LLY.US,D,20090303,000000,19.9207,20.2218,19.3074,19.4997,13359232.463323,0
+LLY.US,D,20090304,000000,20.0009,20.4805,19.3421,20.2169,12497907.265591,0
+LLY.US,D,20090305,000000,19.7849,20.1396,19.3006,19.4857,12697026.9958,0
+LLY.US,D,20090306,000000,19.6136,20.0246,19.472,19.8463,12265302.956686,0
+LLY.US,D,20090309,000000,19.669,20.3358,19.4857,19.8395,12170436.54516,0
+LLY.US,D,20090310,000000,20.3099,21.1134,20.0931,21.0827,14273770.996979,0
+LLY.US,D,20090311,000000,21.2877,21.3422,20.3358,20.4675,13568779.847142,0
+LLY.US,D,20090312,000000,20.4675,21.3729,20.3893,21.3017,8965689.5086579,0
+LLY.US,D,20090313,000000,21.4423,22.0268,21.3422,21.7326,9573136.1671008,0
+LLY.US,D,20090316,000000,21.8752,22.5132,21.8049,21.8534,9338937.9312783,0
+LLY.US,D,20090317,000000,21.9613,22.528,21.6493,22.528,7093558.2444267,0
+LLY.US,D,20090318,000000,23.0155,23.479,22.6628,23.052,9190373.6461953,0
+LLY.US,D,20090319,000000,23.1384,23.2443,22.3586,22.5786,7289849.4862117,0
+LLY.US,D,20090320,000000,22.6291,23.3464,22.6291,23.0887,14467334.695681,0
+LLY.US,D,20090323,000000,23.6039,24.1813,23.4196,24.1813,9321493.5670911,0
+LLY.US,D,20090324,000000,23.8436,24.3349,23.5306,23.5306,11966107.025959,0
+LLY.US,D,20090325,000000,23.6643,24.0249,23.3077,23.7822,10429441.353078,0
+LLY.US,D,20090326,000000,23.9289,24.3211,23.6861,24.2735,10442326.016263,0
+LLY.US,D,20090327,000000,23.9961,24.231,23.807,23.9376,7700022.7047122,0
+LLY.US,D,20090330,000000,22.7192,23.3928,22.7192,23.2927,10018478.74202,0
+LLY.US,D,20090331,000000,23.5504,24.0308,23.1264,23.7009,9448385.8971522,0
+LLY.US,D,20090401,000000,23.4266,24.0695,23.1184,23.9596,7730497.093373,0
+LLY.US,D,20090402,000000,24.4092,24.4092,23.807,24.0477,9397352.9805685,0
+LLY.US,D,20090403,000000,23.7822,23.9376,23.064,23.4127,10041178.320602,0
+LLY.US,D,20090406,000000,23.2323,23.6474,22.9768,23.2927,9331241.8585647,0
+LLY.US,D,20090407,000000,22.5716,22.7965,21.9257,22.6112,8503581.9316886,0
+LLY.US,D,20090408,000000,22.6697,23.0729,22.4141,22.9391,7368620.1632916,0
+LLY.US,D,20090409,000000,23.4196,23.9743,22.9531,23.1531,7025503.9246299,0
+LLY.US,D,20090413,000000,22.9322,23.264,22.8906,23.1037,4800688.8224215,0
+LLY.US,D,20090414,000000,23.2323,23.2323,22.6855,22.8044,7399445.8417353,0
+LLY.US,D,20090415,000000,22.7618,23.381,22.6994,23.271,8677691.4444853,0
+LLY.US,D,20090416,000000,23.3859,23.7336,23.0015,23.5979,7002900.2441207,0
+LLY.US,D,20090417,000000,23.59,24.1506,23.5454,23.9376,9402779.8020412,0
+LLY.US,D,20090420,000000,23.8902,24.4221,23.3523,23.3998,13814953.228636,0
+LLY.US,D,20090421,000000,23.7079,23.8902,23.2245,23.6474,9036304.8117277,0
+LLY.US,D,20090422,000000,23.487,23.6474,23.0233,23.2245,15690804.328643,0
+LLY.US,D,20090423,000000,23.0729,23.3731,22.7192,23.3234,12112123.450662,0
+LLY.US,D,20090424,000000,23.4048,23.8753,23.3007,23.4127,11740901.001015,0
+LLY.US,D,20090427,000000,23.3998,23.7594,23.2323,23.5028,5876980.1498182,0
+LLY.US,D,20090428,000000,23.4573,23.8971,23.381,23.5504,10803873.864536,0
+LLY.US,D,20090429,000000,23.7267,23.9239,23.381,23.6643,9516119.2107681,0
+LLY.US,D,20090430,000000,24.017,24.0397,23.2859,23.3523,11677565.875858,0
+LLY.US,D,20090501,000000,23.3523,23.8208,23.1384,23.7514,7629132.8303178,0
+LLY.US,D,20090504,000000,23.7079,24.1091,23.5979,23.9833,7560800.9108365,0
+LLY.US,D,20090505,000000,24.4706,24.6787,24.0843,24.5024,11734752.420361,0
+LLY.US,D,20090506,000000,24.8312,24.9898,24.1576,24.4221,8031135.5330072,0
+LLY.US,D,20090507,000000,24.6361,25.5059,24.4945,25.4277,15837851.405268,0
+LLY.US,D,20090508,000000,25.7625,25.9983,25.3603,25.5009,10111501.891641,0
+LLY.US,D,20090511,000000,25.2632,25.4574,24.852,25.072,8936782.8011257,0
+LLY.US,D,20090512,000000,25.2493,25.7278,25.0472,25.4633,9061512.8820062,0
+LLY.US,D,20090513,000000,24.8837,25.5713,24.6916,24.9324,8517900.0186992,0
+LLY.US,D,20090514,000000,24.9808,25.1344,24.8243,24.9114,6549803.0481902,0
+LLY.US,D,20090515,000000,24.8967,24.9461,24.1506,24.2388,8707631.8322981,0
+LLY.US,D,20090518,000000,24.4162,24.6519,24.1229,24.5895,7829162.0780393,0
+LLY.US,D,20090519,000000,24.6916,24.7183,24.3597,24.4945,6160664.8196171,0
+LLY.US,D,20090520,000000,24.7253,24.9898,24.4706,24.6361,6739898.2650128,0
+LLY.US,D,20090521,000000,24.9114,24.9114,24.2448,24.5549,7355052.1001565,0
+LLY.US,D,20090522,000000,24.5618,24.6649,24.218,24.3597,4707503.1508046,0
+LLY.US,D,20090526,000000,24.2805,24.7708,24.1506,24.7183,5572541.1181369,0
+LLY.US,D,20090527,000000,24.7104,24.8452,23.8208,23.8832,7321691.6842282,0
+LLY.US,D,20090528,000000,23.8832,24.2032,23.8139,23.9596,6342195.833803,0
+LLY.US,D,20090529,000000,24.01,24.542,23.8357,24.5232,6870224.7555371,0
+LLY.US,D,20090601,000000,24.7471,24.8689,24.3122,24.5738,7499206.0833395,0
+LLY.US,D,20090602,000000,24.4706,25.066,24.4043,24.86,7458296.9748939,0
+LLY.US,D,20090603,000000,24.6519,24.7322,24.327,24.542,7440836.4594523,0
+LLY.US,D,20090604,000000,24.5738,24.7104,24.115,24.3905,6578916.6936694,0
+LLY.US,D,20090605,000000,24.5024,24.6916,24.0962,24.6649,7790452.56855,0
+LLY.US,D,20090608,000000,24.6836,24.6916,23.904,24.1883,7963511.2403585,0
+LLY.US,D,20090609,000000,24.0843,24.3825,23.7663,24.0555,5712420.0661755,0
+LLY.US,D,20090610,000000,24.2032,24.2735,23.8357,24.0555,6598853.3982985,0
+LLY.US,D,20090611,000000,24.0774,24.755,24.0774,24.3905,8948476.309299,0
+LLY.US,D,20090612,000000,24.3953,24.7104,24.1656,24.3211,7424172.4027425,0
+LLY.US,D,20090615,000000,24.1091,24.1091,23.3681,23.381,9992404.5607256,0
+LLY.US,D,20090616,000000,23.5087,23.7822,23.2502,23.3928,9123632.6252706,0
+LLY.US,D,20090617,000000,23.3998,23.9833,23.3998,23.7158,7128498.4549244,0
+LLY.US,D,20090618,000000,23.7207,24.2448,23.6187,24.01,6868293.6711849,0
+LLY.US,D,20090619,000000,24.1745,24.3122,23.8357,23.9099,9773301.6910311,0
+LLY.US,D,20090622,000000,23.693,23.693,23.2502,23.5633,11266085.415206,0
+LLY.US,D,20090623,000000,23.585,23.9466,23.5157,23.807,8233315.9259218,0
+LLY.US,D,20090624,000000,23.8902,24.0962,23.6643,23.8436,8647688.4705618,0
+LLY.US,D,20090625,000000,23.6801,25.1175,23.585,25.0631,18013449.597557,0
+LLY.US,D,20090626,000000,24.9661,25.1601,24.1289,25.0275,26462060.734952,0
+LLY.US,D,20090629,000000,25.0403,25.0403,24.4945,24.8452,9858790.280481,0
+LLY.US,D,20090630,000000,24.8452,24.9808,24.3429,24.5688,9445804.7248112,0
+LLY.US,D,20090701,000000,24.6589,24.9978,24.5688,24.7995,7428412.1070181,0
+LLY.US,D,20090702,000000,24.6222,24.6222,24.0477,24.0477,6334064.6866745,0
+LLY.US,D,20090706,000000,23.8902,24.0962,23.59,23.8139,8799183.198862,0
+LLY.US,D,20090707,000000,23.807,24.0308,23.6187,23.7514,8464179.9371675,0
+LLY.US,D,20090708,000000,23.4335,24.0695,23.4335,23.7079,8289499.073747,0
+LLY.US,D,20090709,000000,23.7594,23.8208,23.3234,23.4048,7742799.3019459,0
+LLY.US,D,20090710,000000,23.3007,24.0625,23.2323,23.6306,19721974.711608,0
+LLY.US,D,20090713,000000,23.693,23.7267,22.8341,23.3591,18591031.577192,0
+LLY.US,D,20090714,000000,23.271,23.4266,23.1264,23.3464,13934410.934414,0
+LLY.US,D,20090715,000000,23.4127,23.807,23.1451,23.7514,10381592.252515,0
+LLY.US,D,20090716,000000,23.6722,24.0555,23.6722,23.9466,8486761.4097019,0
+LLY.US,D,20090717,000000,23.9099,23.9239,23.5633,23.7822,6186872.2487606,0
+LLY.US,D,20090720,000000,23.9466,24.0695,23.5087,23.9169,8804454.5645114,0
+LLY.US,D,20090721,000000,24.1963,24.4945,24.0892,24.433,9547572.7692258,0
+LLY.US,D,20090722,000000,24.7183,24.7322,23.9596,23.9663,13932279.978289,0
+LLY.US,D,20090723,000000,24.1576,24.5024,23.9743,24.3122,9222931.5466715,0
+LLY.US,D,20090724,000000,24.218,24.6589,23.9883,24.5985,10061077.675456,0
+LLY.US,D,20090727,000000,24.6975,24.9324,24.4796,24.9324,6683536.4439361,0
+LLY.US,D,20090728,000000,24.8312,25.0552,24.4865,24.8759,6902938.1118367,0
+LLY.US,D,20090729,000000,24.8194,25.0215,24.5489,24.755,5749623.4711937,0
+LLY.US,D,20090730,000000,24.9808,25.287,24.7619,24.86,6454827.6156971,0
+LLY.US,D,20090731,000000,24.8312,25.1175,24.7391,24.7471,8308702.9152084,0
+LLY.US,D,20090803,000000,25.0631,25.2721,24.5232,24.7995,7983641.7600401,0
+LLY.US,D,20090804,000000,24.6718,24.8689,24.5489,24.8689,6152566.9844508,0
+LLY.US,D,20090805,000000,24.9244,25.0215,24.4706,24.6133,6775262.445938,0
+LLY.US,D,20090806,000000,24.6649,24.6787,24.3597,24.4162,6278006.7110707,0
+LLY.US,D,20090807,000000,24.645,24.8689,24.5232,24.7471,7412217.4461387,0
+LLY.US,D,20090810,000000,24.0962,24.115,23.8902,23.9961,13362253.757345,0
+LLY.US,D,20090811,000000,24.0774,24.1369,23.7822,23.8832,8872707.7466276,0
+LLY.US,D,20090812,000000,23.693,23.7079,23.3374,23.3681,10537736.523171,0
+LLY.US,D,20090813,000000,23.3523,23.5157,22.9768,23.3157,8833717.6090934,0
+LLY.US,D,20090814,000000,23.3464,23.3859,22.9828,23.3234,5381073.044692,0
+LLY.US,D,20090817,000000,23.2175,23.3681,23.0155,23.2006,5986988.3623285,0
+LLY.US,D,20090818,000000,22.8609,23.4127,22.8609,23.2927,7708315.3643845,0
+LLY.US,D,20090819,000000,22.9391,23.3731,22.9391,23.3731,8369633.5223688,0
+LLY.US,D,20090820,000000,23.5236,23.5979,23.277,23.5157,6264839.4009349,0
+LLY.US,D,20090821,000000,23.5504,24.004,23.5504,23.7267,8075549.4636541,0
+LLY.US,D,20090824,000000,23.8139,24.0477,23.6801,23.9239,7899086.9149843,0
+LLY.US,D,20090825,000000,23.9466,24.225,23.9239,24.0249,7569303.5368158,0
+LLY.US,D,20090826,000000,23.9289,24.225,23.8357,23.8684,7602523.6387217,0
+LLY.US,D,20090827,000000,23.8208,24.225,23.8208,24.1963,8741345.556916,0
+LLY.US,D,20090828,000000,24.1963,24.2735,23.6801,23.8357,12208806.878307,0
+LLY.US,D,20090831,000000,23.6257,23.9833,23.6257,23.7336,8203717.7428114,0
+LLY.US,D,20090901,000000,23.6187,23.799,23.2245,23.3234,9988041.7031353,0
+LLY.US,D,20090902,000000,23.2323,23.487,23.1601,23.4127,10068887.816404,0
+LLY.US,D,20090903,000000,23.3859,23.4266,23.0313,23.1531,8230307.7547929,0
+LLY.US,D,20090904,000000,23.1818,23.4048,23.1531,23.4048,5864320.5947421,0
+LLY.US,D,20090908,000000,23.5504,23.585,23.1531,23.2859,7580350.9948139,0
+LLY.US,D,20090909,000000,23.2443,23.5157,23.2086,23.3234,8733270.9391779,0
+LLY.US,D,20090910,000000,23.5306,23.5454,23.2323,23.277,8377312.4343747,0
+LLY.US,D,20090911,000000,23.3294,23.4949,23.1739,23.277,10265652.491833,0
+LLY.US,D,20090914,000000,23.6306,23.6396,23.4127,23.5028,11946143.066087,0
+LLY.US,D,20090915,000000,23.5711,23.5711,23.2006,23.2323,10539353.667516,0
+LLY.US,D,20090916,000000,23.3077,23.3731,23.1818,23.3157,8628320.0881963,0
+LLY.US,D,20090917,000000,23.264,23.381,23.1818,23.2245,9963882.4549384,0
+LLY.US,D,20090918,000000,23.4048,23.4573,23.2859,23.3077,13127904.103513,0
+LLY.US,D,20090921,000000,23.4048,23.4266,23.2323,23.3077,6495768.0171982,0
+LLY.US,D,20090922,000000,23.3681,23.4196,23.1878,23.2443,9498269.0463146,0
+LLY.US,D,20090923,000000,23.3007,23.3007,23.0155,23.0155,9062768.6420346,0
+LLY.US,D,20090924,000000,23.1037,23.2175,22.9124,22.9828,9780294.1747255,0
+LLY.US,D,20090925,000000,22.9698,23.3157,22.9698,23.1818,8898227.7380064,0
+LLY.US,D,20090928,000000,23.2175,23.6554,23.2175,23.4335,7895520.5161259,0
+LLY.US,D,20090929,000000,23.5364,23.799,23.3523,23.7079,13075390.318793,0
+LLY.US,D,20090930,000000,23.7753,23.7753,23.2323,23.4266,9274949.6897726,0
+LLY.US,D,20091001,000000,23.3859,23.4266,23.1264,23.1601,9192145.2369104,0
+LLY.US,D,20091002,000000,23.052,23.1601,22.9124,23.058,8119029.6499068,0
+LLY.US,D,20091005,000000,23.1324,23.1671,22.8906,23.0313,7123457.24465,0
+LLY.US,D,20091006,000000,23.1601,23.5364,23.064,23.4196,6807828.4220415,0
+LLY.US,D,20091007,000000,23.4048,23.4949,23.3007,23.4949,7692560.8251872,0
+LLY.US,D,20091008,000000,23.5711,23.7753,23.5454,23.6643,7059775.8769775,0
+LLY.US,D,20091009,000000,23.6861,24.0397,23.5087,23.9596,7673113.7054566,0
+LLY.US,D,20091012,000000,24.0477,24.1576,23.9376,24.0249,5968728.359795,0
+LLY.US,D,20091013,000000,23.9833,24.01,23.6187,23.6643,7578526.9125219,0
+LLY.US,D,20091014,000000,23.8287,24.1745,23.6801,24.0625,9549362.5301021,0
+LLY.US,D,20091015,000000,23.9663,24.4796,23.9376,24.4706,9711244.5338775,0
+LLY.US,D,20091016,000000,24.2993,24.5281,24.2993,24.4251,9512610.3507533,0
+LLY.US,D,20091019,000000,24.6282,25.2196,24.5152,25.0275,13414901.799367,0
+LLY.US,D,20091020,000000,24.9601,25.2721,24.7104,24.9978,17082325.744555,0
+LLY.US,D,20091021,000000,25.1097,25.1908,23.7456,23.8753,25150593.01139,0
+LLY.US,D,20091022,000000,24.0962,24.2101,23.7267,24.1883,14145354.392285,0
+LLY.US,D,20091023,000000,24.2805,24.3122,23.9743,24.0892,11091426.75976,0
+LLY.US,D,20091026,000000,24.1506,24.4043,23.9239,24.0555,11283676.150136,0
+LLY.US,D,20091027,000000,24.115,24.4221,24.0308,24.2448,9357409.9190256,0
+LLY.US,D,20091028,000000,24.231,24.3825,24.115,24.115,11134530.419895,0
+LLY.US,D,20091029,000000,24.225,24.225,23.904,24.218,10152105.135706,0
+LLY.US,D,20091030,000000,24.1656,24.3508,23.904,24.1229,12221985.292431,0
+LLY.US,D,20091102,000000,24.2518,24.2518,23.9883,24.1506,9868808.0960121,0
+LLY.US,D,20091103,000000,24.0477,24.115,23.6801,23.79,10144885.524996,0
+LLY.US,D,20091104,000000,23.9883,24.3905,23.8684,24.1022,8128777.9413804,0
+LLY.US,D,20091105,000000,24.218,24.542,24.1229,24.4221,6840744.6784742,0
+LLY.US,D,20091106,000000,24.3953,24.4945,24.231,24.4706,12726611.046563,0
+LLY.US,D,20091109,000000,24.6589,25.0947,24.5489,25.0552,8203688.4686627,0
+LLY.US,D,20091110,000000,24.6519,25.066,24.6054,25.0046,8519458.6147472,0
+LLY.US,D,20091111,000000,25.0472,25.1097,24.7253,24.9601,8690274.2811032,0
+LLY.US,D,20091112,000000,24.8382,25.1097,24.7619,24.8145,7368410.1969847,0
+LLY.US,D,20091113,000000,24.8897,25.1988,24.7935,25.0809,7076552.992468,0
+LLY.US,D,20091116,000000,25.1027,25.5782,25.0046,25.4574,10391890.696091,0
+LLY.US,D,20091117,000000,25.4574,25.5009,25.2364,25.493,6739765.0171641,0
+LLY.US,D,20091118,000000,25.5376,25.6921,25.2048,25.6852,8098068.3500776,0
+LLY.US,D,20091119,000000,25.5851,25.6852,25.0125,25.6227,9969552.5546803,0
+LLY.US,D,20091120,000000,25.5633,26.0349,25.5376,25.9556,10319804.619419,0
+LLY.US,D,20091123,000000,25.9823,26.3747,25.9823,26.1042,7231070.0242446,0
+LLY.US,D,20091124,000000,26.1656,26.5283,26.0467,26.4599,11318063.180171,0
+LLY.US,D,20091125,000000,26.557,26.6272,26.3875,26.5283,7208902.4276037,0
+LLY.US,D,20091127,000000,26.1805,26.2736,25.8615,26.1726,4286499.5067869,0
+LLY.US,D,20091130,000000,26.233,26.2469,25.9398,26.0527,9418267.8455413,0
+LLY.US,D,20091201,000000,26.1191,26.5827,26.011,26.3063,9533352.5991949,0
+LLY.US,D,20091202,000000,26.3063,26.7115,26.3063,26.6055,9330419.1540447,0
+LLY.US,D,20091203,000000,26.5897,26.9482,26.4659,26.5283,8969689.972478,0
+LLY.US,D,20091204,000000,26.7828,26.9532,26.4212,26.5213,7050494.9624276,0
+LLY.US,D,20091207,000000,26.549,26.7986,26.2667,26.2935,8003826.7902055,0
+LLY.US,D,20091208,000000,26.2627,26.4786,25.8477,25.8982,10123504.292554,0
+LLY.US,D,20091209,000000,25.8982,26.0636,25.6991,25.9309,9233473.2685166,0
+LLY.US,D,20091210,000000,25.388,25.5633,24.6589,24.8382,30914253.941549,0
+LLY.US,D,20091211,000000,24.9978,25.1027,24.4489,24.8065,17705607.698467,0
+LLY.US,D,20091214,000000,24.9978,25.4008,24.9036,25.2632,9218568.6890812,0
+LLY.US,D,20091215,000000,25.2364,25.388,24.9898,25.3603,8560861.3459049,0
+LLY.US,D,20091216,000000,25.493,25.5782,25.3325,25.3325,10252640.637521,0
+LLY.US,D,20091217,000000,25.3087,25.3672,25.0552,25.1424,7498027.0417695,0
+LLY.US,D,20091218,000000,25.1681,25.3801,25.0631,25.3384,13868898.418276,0
+LLY.US,D,20091221,000000,25.4277,25.9101,25.3384,25.706,8960631.1376758,0
+LLY.US,D,20091222,000000,25.8397,26.02,25.5059,25.6158,7374939.3415692,0
+LLY.US,D,20091223,000000,25.7813,25.8704,25.4574,25.493,7864282.9806955,0
+LLY.US,D,20091224,000000,25.5376,25.607,25.395,25.592,1988509.1276889,0
+LLY.US,D,20091228,000000,25.6704,25.7813,25.5287,25.6852,4376009.7585783,0
+LLY.US,D,20091229,000000,25.6852,25.7893,25.5287,25.5435,5116561.9327526,0
+LLY.US,D,20091230,000000,25.4277,25.6544,25.4048,25.6544,4872922.2792898,0
+LLY.US,D,20091231,000000,25.607,25.6397,25.2919,25.3325,6797121.1498388,0
+LLY.US,D,20100104,000000,25.3731,25.7813,25.3731,25.4048,8553321.7384682,0
+LLY.US,D,20100105,000000,25.4633,25.4703,24.7778,24.9601,10597579.94902,0
+LLY.US,D,20100106,000000,24.9978,25.2048,24.9978,25.1424,10801303.796183,0
+LLY.US,D,20100107,000000,25.1741,25.2245,24.9324,25.0215,8455491.5717628,0
+LLY.US,D,20100108,000000,25.0275,25.0275,24.7104,24.8243,7927651.4178143,0
+LLY.US,D,20100111,000000,25.0046,25.2245,24.8897,25.1681,6757544.5198797,0
+LLY.US,D,20100112,000000,25.072,25.2493,24.9738,25.0809,6627111.0272951,0
+LLY.US,D,20100113,000000,25.072,25.5376,25.0215,25.4277,7500666.7624079,0
+LLY.US,D,20100114,000000,25.3603,25.5376,25.3603,25.5376,9046509.3761377,0
+LLY.US,D,20100115,000000,25.5376,25.6158,25.1264,25.4048,9190300.9655506,0
+LLY.US,D,20100119,000000,25.5287,26.8967,25.4703,26.5371,25087838.321938,0
+LLY.US,D,20100120,000000,26.5025,26.7531,26.0042,26.4599,12478338.001999,0
+LLY.US,D,20100121,000000,26.4362,26.5827,25.5376,25.6158,15539071.369341,0
+LLY.US,D,20100122,000000,25.6,25.8259,25.1512,25.1988,10217496.517436,0
+LLY.US,D,20100125,000000,25.4277,25.5505,25.2048,25.3603,9162851.9087264,0
+LLY.US,D,20100126,000000,25.5059,25.706,25.3731,25.6466,10048693.701158,0
+LLY.US,D,20100127,000000,25.6466,25.8337,25.4633,25.812,9882180.325188,0
+LLY.US,D,20100128,000000,25.4703,25.5435,25.0215,25.3603,13285150.69728,0
+LLY.US,D,20100129,000000,25.493,25.493,24.9194,24.9661,13085626.176258,0
+LLY.US,D,20100201,000000,25.0809,25.3167,24.7183,24.8243,9537012.8772194,0
+LLY.US,D,20100202,000000,24.8243,25.3603,24.755,25.2632,9266266.3716348,0
+LLY.US,D,20100203,000000,25.1424,25.1424,24.8759,25.0472,7744640.5449457,0
+LLY.US,D,20100204,000000,24.8967,24.9808,24.5489,24.5895,12566429.971765,0
+LLY.US,D,20100205,000000,24.5489,24.6975,24.0555,24.4865,12263025.629818,0
+LLY.US,D,20100208,000000,24.4618,24.9194,24.2735,24.6718,11560100.831089,0
+LLY.US,D,20100209,000000,24.8452,25.1601,24.7183,24.9661,14466737.099269,0
+LLY.US,D,20100210,000000,24.6519,24.6519,24.1022,24.2388,13288536.403981,0
+LLY.US,D,20100211,000000,24.2388,24.4221,23.9883,24.2388,8952845.2236097,0
+LLY.US,D,20100212,000000,24.1438,24.1438,23.8555,24.0843,12274271.950135,0
+LLY.US,D,20100216,000000,24.2933,24.2933,24.0843,24.1745,10263380.212231,0
+LLY.US,D,20100217,000000,24.3676,24.5549,24.2735,24.3953,8041327.9839763,0
+LLY.US,D,20100218,000000,24.3953,24.5351,24.2993,24.4092,5857665.2684828,0
+LLY.US,D,20100219,000000,24.2597,24.4568,24.017,24.2865,7720109.8178978,0
+LLY.US,D,20100222,000000,24.4043,24.5738,24.1745,24.4489,8253346.5097171,0
+LLY.US,D,20100223,000000,24.3746,24.4489,24.01,24.0892,7821275.2186334,0
+LLY.US,D,20100224,000000,24.1963,24.3349,24.0892,24.1438,6239994.7338802,0
+LLY.US,D,20100225,000000,24.004,24.3429,23.9169,24.2865,8616123.8722302,0
+LLY.US,D,20100226,000000,24.3508,24.4865,24.2518,24.3597,6837627.4863783,0
+LLY.US,D,20100301,000000,24.4706,24.5083,24.3122,24.3429,8056458.6809731,0
+LLY.US,D,20100302,000000,24.3953,24.6589,24.3508,24.5083,8904352.0917777,0
+LLY.US,D,20100303,000000,24.5549,24.6361,24.2805,24.3429,7495546.8147684,0
+LLY.US,D,20100304,000000,24.3953,24.5152,24.3349,24.5024,8197962.848984,0
+LLY.US,D,20100305,000000,24.5738,24.8897,24.5618,24.8897,8448828.1698763,0
+LLY.US,D,20100308,000000,24.9036,24.9036,24.6916,24.7778,7994723.5394538,0
+LLY.US,D,20100309,000000,24.8243,24.9461,24.6649,24.8689,6771682.9241854,0
+LLY.US,D,20100310,000000,24.9978,25.1512,24.8837,25.066,7138853.4278907,0
+LLY.US,D,20100311,000000,25.0631,25.4137,24.9898,25.4048,9411514.6023023,0
+LLY.US,D,20100312,000000,25.5287,25.5376,25.1681,25.4861,10214187.529195,0
+LLY.US,D,20100315,000000,25.5227,25.5633,25.3672,25.5435,9087573.9404068,0
+LLY.US,D,20100316,000000,25.6,25.6921,25.4574,25.6624,9355189.1215479,0
+LLY.US,D,20100317,000000,25.6852,25.7753,25.6,25.6921,8677819.6450669,0
+LLY.US,D,20100318,000000,25.592,25.806,25.5505,25.7893,8082497.531399,0
+LLY.US,D,20100319,000000,25.8784,25.9477,25.5435,25.6544,13591612.673573,0
+LLY.US,D,20100322,000000,25.7149,26.1191,25.6227,25.917,9433704.4069179,0
+LLY.US,D,20100323,000000,25.9893,26.1042,25.8615,25.9774,9185015.4675536,0
+LLY.US,D,20100324,000000,26.02,26.0349,25.6624,25.7228,7684264.1277013,0
+LLY.US,D,20100325,000000,25.9477,25.9477,25.5059,25.5227,8251748.5449866,0
+LLY.US,D,20100326,000000,25.5633,25.5633,25.1097,25.1215,11559195.35139,0
+LLY.US,D,20100329,000000,25.183,25.3454,25.066,25.1601,9804946.0361812,0
+LLY.US,D,20100330,000000,25.1908,25.493,25.1681,25.4633,10101253.920735,0
+LLY.US,D,20100331,000000,25.4405,25.8834,25.395,25.6921,13198278.147221,0
+LLY.US,D,20100401,000000,25.8546,25.9556,25.5633,25.6397,8808564.0492985,0
+LLY.US,D,20100405,000000,25.7813,26.2241,25.6782,25.9239,11551317.577064,0
+LLY.US,D,20100406,000000,25.812,25.9477,25.5782,25.8982,9915559.9207309,0
+LLY.US,D,20100407,000000,25.8982,26.02,25.8546,25.9031,13467908.197346,0
+LLY.US,D,20100408,000000,25.8982,25.9774,25.8546,25.9031,8535051.6414007,0
+LLY.US,D,20100409,000000,26.027,26.1875,25.917,26.131,6466920.8674165,0
+LLY.US,D,20100412,000000,26.123,26.123,25.917,25.9398,7408953.8832999,0
+LLY.US,D,20100413,000000,25.9398,26.2192,25.8902,26.1875,8160923.9848699,0
+LLY.US,D,20100414,000000,26.0467,26.1191,25.8546,25.9556,10824358.702361,0
+LLY.US,D,20100415,000000,25.9706,26.0864,25.8902,26.0467,7936380.1613549,0
+LLY.US,D,20100416,000000,25.9239,26.131,25.8902,25.917,11261647.858064,0
+LLY.US,D,20100419,000000,25.5633,25.9774,25.3603,25.9477,16353515.532318,0
+LLY.US,D,20100420,000000,25.9477,25.9983,25.8615,25.9101,10981374.1313,0
+LLY.US,D,20100421,000000,25.8902,25.9309,25.395,25.5435,15964110.808047,0
+LLY.US,D,20100422,000000,25.388,25.4207,24.9738,25.0947,14650339.511828,0
+LLY.US,D,20100423,000000,25.1205,25.1671,24.7174,25.1492,14660289.693981,0
+LLY.US,D,20100426,000000,25.183,25.3256,25.0125,25.0552,0,0
+LLY.US,D,20100427,000000,25.0353,25.1097,24.6975,24.7322,9869993.1943025,0
+LLY.US,D,20100428,000000,24.8382,24.8382,24.5232,24.6589,9823846.0321697,0
+LLY.US,D,20100429,000000,24.8065,25.072,24.7034,24.852,8820038.5060842,0
+LLY.US,D,20100430,000000,24.9194,25.183,24.8065,24.8065,9780638.3983346,0
+LLY.US,D,20100503,000000,25.0215,25.1175,24.8243,24.9601,7378942.8337493,0
+LLY.US,D,20100504,000000,24.8452,25.0947,24.7253,24.8312,9883652.1082436,0
+LLY.US,D,20100505,000000,24.7995,25.0869,24.7253,24.8837,9464959.1030561,0
+LLY.US,D,20100506,000000,24.86,24.9194,23.7079,24.4043,17416793.995949,0
+LLY.US,D,20100507,000000,24.4043,24.755,24.1289,24.5549,33387794.323444,0
+LLY.US,D,20100510,000000,25.1601,25.395,24.7708,24.9324,18971847.871944,0
+LLY.US,D,20100511,000000,24.8145,25.2107,24.7935,25.0275,9847101.8195746,0
+LLY.US,D,20100512,000000,24.8759,24.8759,24.4489,24.6718,9442238.3259526,0
+LLY.US,D,20100513,000000,24.6718,24.7034,24.4568,24.4706,7919660.5847082,0
+LLY.US,D,20100514,000000,24.3597,24.4043,23.9239,24.0625,10839218.865847,0
+LLY.US,D,20100517,000000,24.0962,24.231,23.8208,24.1229,7791976.8431823,0
+LLY.US,D,20100518,000000,24.2933,24.4162,23.8436,23.8495,9436063.4995113,0
+LLY.US,D,20100519,000000,23.7396,24.115,23.7396,24.017,13251048.333104,0
+LLY.US,D,20100520,000000,23.7267,24.0892,23.479,23.6474,17140725.652045,0
+LLY.US,D,20100521,000000,23.4048,23.5504,23.1739,23.4949,12715511.096989,0
+LLY.US,D,20100524,000000,23.4127,23.7009,23.3374,23.3928,6872091.2348717,0
+LLY.US,D,20100525,000000,23.1264,23.271,22.7142,23.2323,14210175.432845,0
+LLY.US,D,20100526,000000,23.3928,23.3928,22.7698,22.8757,17925516.111975,0
+LLY.US,D,20100527,000000,23.1739,23.3157,23.064,23.277,8610112.5772396,0
+LLY.US,D,20100528,000000,23.2927,23.4642,23.0957,23.2572,11827473.743414,0
+LLY.US,D,20100601,000000,23.1451,23.5028,22.9887,23.0887,8244509.7546628,0
+LLY.US,D,20100602,000000,23.2393,23.5633,23.1384,23.5563,7765883.4822731,0
+LLY.US,D,20100603,000000,23.5711,23.79,23.5306,23.6722,7200774.3088354,0
+LLY.US,D,20100604,000000,23.4196,23.479,22.8906,22.961,9592972.9358435,0
+LLY.US,D,20100607,000000,23.1184,23.3007,23.0015,23.1095,13416477.556123,0
+LLY.US,D,20100608,000000,23.1037,23.3523,22.9698,23.3374,10715672.873804,0
+LLY.US,D,20100609,000000,23.4048,23.6118,23.271,23.3731,9161294.3221318,0
+LLY.US,D,20100610,000000,23.6554,24.0625,23.5157,23.7336,10169342.561946,0
+LLY.US,D,20100611,000000,23.6306,23.9743,23.59,23.8832,7896695.5198822,0
+LLY.US,D,20100614,000000,24.115,24.2735,23.9961,24.0249,8532997.4037338,0
+LLY.US,D,20100615,000000,24.0843,24.4162,23.9466,24.3953,8985466.7196501,0
+LLY.US,D,20100616,000000,24.2933,24.3746,24.0625,24.1963,10621157.75206,0
+LLY.US,D,20100617,000000,24.2865,24.3953,24.0625,24.3953,9155426.3695237,0
+LLY.US,D,20100618,000000,24.5806,24.645,24.3746,24.5489,11992294.266035,0
+LLY.US,D,20100621,000000,24.6589,24.7183,24.4796,24.5806,7480355.5505676,0
+LLY.US,D,20100622,000000,24.5806,24.8145,24.4162,24.433,7410169.2651923,0
+LLY.US,D,20100623,000000,24.4251,24.6133,24.2865,24.5152,7931207.7221388,0
+LLY.US,D,20100624,000000,24.5024,24.5489,24.2518,24.4568,23779733.087647,0
+LLY.US,D,20100625,000000,24.3429,24.3676,24.017,24.0774,17917880.606466,0
+LLY.US,D,20100628,000000,24.2933,24.2993,23.9536,24.1289,11686171.466084,0
+LLY.US,D,20100629,000000,23.8436,23.9833,23.6474,23.9376,12480685.990605,0
+LLY.US,D,20100630,000000,23.906,24.1696,23.7139,23.7584,10915512.344286,0
+LLY.US,D,20100701,000000,23.7158,23.7396,23.277,23.4949,24152007.387738,0
+LLY.US,D,20100702,000000,23.5236,24.0249,23.4701,23.8832,9710872.0455732,0
+LLY.US,D,20100706,000000,23.9883,24.225,23.8832,24.0555,27285087.270728,0
+LLY.US,D,20100707,000000,24.1289,24.5895,23.9466,24.5806,9526770.9630338,0
+LLY.US,D,20100708,000000,24.6975,24.9601,24.6519,24.9521,10589431.641184,0
+LLY.US,D,20100709,000000,24.9244,24.9521,24.7391,24.9461,7564852.8567797,0
+LLY.US,D,20100712,000000,24.8967,24.9601,24.7858,24.9194,6149585.0591103,0
+LLY.US,D,20100713,000000,25.0215,25.2493,24.9461,24.9738,10607606.849633,0
+LLY.US,D,20100714,000000,24.9324,24.9661,24.6133,24.6836,15613652.814816,0
+LLY.US,D,20100715,000000,24.7253,24.9978,24.5549,24.9461,10397736.440725,0
+LLY.US,D,20100716,000000,24.8837,24.9114,24.5281,24.5688,10761984.57684,0
+LLY.US,D,20100719,000000,24.6589,24.8837,24.6589,24.8194,6978550.2092314,0
+LLY.US,D,20100720,000000,24.6649,25.0472,24.433,25.0125,9761765.6575879,0
+LLY.US,D,20100721,000000,25.1264,25.1264,24.6282,24.7935,9597770.8678486,0
+LLY.US,D,20100722,000000,25.4277,25.4277,24.8243,24.9324,12525993.28751,0
+LLY.US,D,20100723,000000,24.9808,24.9978,24.5232,24.9461,8921167.5664974,0
+LLY.US,D,20100726,000000,24.9661,25.1988,24.9461,25.1344,6588244.0430756,0
+LLY.US,D,20100727,000000,25.2721,25.6277,25.0046,25.607,16691197.883333,0
+LLY.US,D,20100728,000000,25.5505,25.6782,25.2048,25.2998,14689348.828977,0
+LLY.US,D,20100729,000000,25.3672,25.5287,24.9661,25.1424,10248407.999419,0
+LLY.US,D,20100730,000000,25.0125,25.4048,24.86,25.2493,10802919.931074,0
+LLY.US,D,20100802,000000,25.4703,25.812,25.3603,25.7753,9856354.4694293,0
+LLY.US,D,20100803,000000,25.8397,26.0042,25.7348,25.9477,8387349.4295203,0
+LLY.US,D,20100804,000000,25.8704,26.1191,25.6921,26.0864,9334284.3511091,0
+LLY.US,D,20100805,000000,25.9556,26.1587,25.8615,26.1389,5103670.2033946,0
+LLY.US,D,20100806,000000,25.9616,26.1656,25.812,26.1527,6640204.6473329,0
+LLY.US,D,20100809,000000,26.233,26.2539,26.1527,26.2192,7985080.2311337,0
+LLY.US,D,20100810,000000,26.1122,26.8967,26.1122,26.7908,15806674.437041,0
+LLY.US,D,20100811,000000,26.1122,26.4282,25.9398,26.0399,13631753.587983,0
+LLY.US,D,20100812,000000,25.7546,26.1527,25.6991,25.9616,10434766.219758,0
+LLY.US,D,20100813,000000,25.072,25.4207,24.9898,25.3256,18405697.952052,0
+LLY.US,D,20100816,000000,25.0947,25.3454,24.9898,25.2315,7355781.9349639,0
+LLY.US,D,20100817,000000,24.8837,24.9324,24.433,24.6519,21091012.571965,0
+LLY.US,D,20100818,000000,24.6916,24.8065,24.5688,24.6718,33418435.271915,0
+LLY.US,D,20100819,000000,24.5351,24.6054,24.2448,24.3122,14907837.951005,0
+LLY.US,D,20100820,000000,24.1883,24.2805,23.9239,24.2388,12951739.343596,0
+LLY.US,D,20100823,000000,24.3676,24.5024,24.2933,24.3349,19483383.334593,0
+LLY.US,D,20100824,000000,24.1438,24.2735,24.01,24.0962,9067310.1728764,0
+LLY.US,D,20100825,000000,24.004,24.4706,23.9743,24.3349,10052598.266905,0
+LLY.US,D,20100826,000000,24.4419,24.4419,24.004,24.0843,8997836.5616008,0
+LLY.US,D,20100827,000000,24.1438,24.2933,23.9169,24.2597,8189558.1399843,0
+LLY.US,D,20100830,000000,24.2805,24.3122,24.0843,24.0962,6451711.4330546,0
+LLY.US,D,20100831,000000,24.0843,24.1447,23.7812,23.8307,13152321.77178,0
+LLY.US,D,20100901,000000,24.1963,24.3508,23.9961,24.2597,11283484.353989,0
+LLY.US,D,20100902,000000,24.231,24.4162,24.2032,24.3349,6084696.3851726,0
+LLY.US,D,20100903,000000,24.327,24.6222,24.3122,24.5806,6274259.6200539,0
+LLY.US,D,20100907,000000,24.6222,24.6718,24.4221,24.5024,5652961.2420708,0
+LLY.US,D,20100908,000000,24.5351,24.755,24.5351,24.6916,5057489.7292997,0
+LLY.US,D,20100909,000000,24.755,25.1344,24.6649,24.9461,7917399.4090946,0
+LLY.US,D,20100910,000000,25.1424,25.1988,24.9661,25.1264,6484377.3450445,0
+LLY.US,D,20100913,000000,25.3454,25.3533,25.0552,25.2048,5559019.4898581,0
+LLY.US,D,20100914,000000,25.2315,25.4277,25.1424,25.287,8519019.5025186,0
+LLY.US,D,20100915,000000,25.279,25.4207,25.1908,25.3256,6389526.0753193,0
+LLY.US,D,20100916,000000,25.2196,25.3672,25.0947,25.2998,6289311.5796856,0
+LLY.US,D,20100917,000000,25.4207,25.5138,25.2364,25.388,6906680.1555866,0
+LLY.US,D,20100920,000000,25.4781,25.812,25.4008,25.7813,7790097.2409535,0
+LLY.US,D,20100921,000000,25.806,25.8834,25.592,25.7683,6677665.4629678,0
+LLY.US,D,20100922,000000,25.6921,26.0399,25.5287,25.5713,9771691.6128597,0
+LLY.US,D,20100923,000000,25.4574,25.5435,25.3603,25.4355,6256141.9504496,0
+LLY.US,D,20100924,000000,25.6852,25.7348,25.5435,25.607,8645630.1950814,0
+LLY.US,D,20100927,000000,25.6397,25.6624,25.493,25.493,6812739.4128273,0
+LLY.US,D,20100928,000000,25.5713,25.812,25.4633,25.812,7687917.3395521,0
+LLY.US,D,20100929,000000,25.7753,26.0467,25.607,25.9101,9556782.0125844,0
+LLY.US,D,20100930,000000,25.9586,26.1706,25.7683,25.9121,8452949.7681042,0
+LLY.US,D,20101001,000000,26.02,26.0785,25.8337,25.917,7348618.853645,0
+LLY.US,D,20101004,000000,25.917,25.9309,25.6277,25.7486,6598968.4759859,0
+LLY.US,D,20101005,000000,25.9556,26.2469,25.8477,26.1656,7709043.1802852,0
+LLY.US,D,20101006,000000,26.1191,26.3668,26.0399,26.3668,7023145.84149,0
+LLY.US,D,20101007,000000,26.443,26.5283,26.2023,26.3003,5332345.7196714,0
+LLY.US,D,20101008,000000,26.335,26.4133,26.1805,26.2935,6399537.83413,0
+LLY.US,D,20101011,000000,26.3509,26.4786,26.3063,26.4034,4444154.929181,0
+LLY.US,D,20101012,000000,26.335,26.5975,26.2469,26.5025,5264052.1594192,0
+LLY.US,D,20101013,000000,26.5975,26.5975,26.4282,26.5283,8138179.9903382,0
+LLY.US,D,20101014,000000,26.5283,26.6589,26.4659,26.5431,6648378.1915042,0
+LLY.US,D,20101015,000000,26.7184,26.8829,26.5897,26.7828,9505120.2065332,0
+LLY.US,D,20101018,000000,26.8898,27.0097,26.7184,26.9958,14626151.998937,0
+LLY.US,D,20101019,000000,26.7263,26.8412,26.4034,26.5628,9440197.21118,0
+LLY.US,D,20101020,000000,25.2048,25.6397,25.1424,25.5435,25716899.396558,0
+LLY.US,D,20101021,000000,25.4355,25.4861,24.9898,25.183,15155478.068288,0
+LLY.US,D,20101022,000000,25.2196,25.3454,25.0046,25.1097,9457920.1845052,0
+LLY.US,D,20101025,000000,25.1424,25.2562,24.8689,24.9194,11973552.75423,0
+LLY.US,D,20101026,000000,24.852,24.9601,24.6975,24.755,10809942.69837,0
+LLY.US,D,20101027,000000,24.6133,24.8145,24.5985,24.7858,10098928.140103,0
+LLY.US,D,20101028,000000,24.8145,25.0125,24.7253,24.9324,8891364.4643469,0
+LLY.US,D,20101029,000000,24.9184,24.9671,24.7243,24.9671,8918468.2881087,0
+LLY.US,D,20101101,000000,25.0125,25.0809,24.7391,24.852,9787723.7517418,0
+LLY.US,D,20101102,000000,25.0175,25.1067,24.8779,25.0918,8237432.4768828,0
+LLY.US,D,20101103,000000,25.1424,25.2364,24.9402,25.2315,6648505.3826324,0
+LLY.US,D,20101104,000000,25.3801,25.4137,25.1512,25.3672,27580866.2017,0
+LLY.US,D,20101105,000000,25.4048,25.4861,25.1908,25.3384,27035710.893599,0
+LLY.US,D,20101108,000000,25.3731,25.4484,25.2632,25.3454,25688775.015411,0
+LLY.US,D,20101109,000000,25.4048,25.4405,25.287,25.3731,9190557.3667139,0
+LLY.US,D,20101110,000000,25.0215,25.0215,24.6836,24.8194,9535161.5396858,0
+LLY.US,D,20101111,000000,24.7322,25.0215,24.7104,24.7935,7714740.5352688,0
+LLY.US,D,20101112,000000,24.7322,24.7778,24.6361,24.6589,7792321.0667915,0
+LLY.US,D,20101115,000000,24.6589,24.7471,24.4489,24.5618,8206749.1313684,0
+LLY.US,D,20101116,000000,24.4489,24.6589,24.3122,24.4221,8362943.874694,0
+LLY.US,D,20101117,000000,24.4865,24.5985,24.3429,24.4043,5684592.4643267,0
+LLY.US,D,20101118,000000,24.5549,24.7471,24.5083,24.6787,6611136.4272568,0
+LLY.US,D,20101119,000000,24.6836,24.6916,24.4419,24.4706,7203426.1429145,0
+LLY.US,D,20101122,000000,24.4706,24.5152,24.231,24.5083,6022532.2259588,0
+LLY.US,D,20101123,000000,24.3211,24.3746,24.1656,24.1745,8431086.0169365,0
+LLY.US,D,20101124,000000,24.231,24.3429,24.2032,24.2735,8225122.1926826,0
+LLY.US,D,20101126,000000,24.2448,24.2448,24.115,24.1656,3958327.2162432,0
+LLY.US,D,20101129,000000,24.1022,24.1438,23.799,24.0397,7225257.5915734,0
+LLY.US,D,20101130,000000,23.906,24.0387,23.7753,23.8782,8707092.7841831,0
+LLY.US,D,20101201,000000,24.1229,24.3429,24.0555,24.2993,8799111.5276706,0
+LLY.US,D,20101202,000000,24.3508,24.4706,24.231,24.2933,12021420.024954,0
+LLY.US,D,20101203,000000,24.2865,24.3429,24.0625,24.218,22986739.809397,0
+LLY.US,D,20101206,000000,24.1576,24.2518,24.0892,24.0962,6563437.7352498,0
+LLY.US,D,20101207,000000,24.2518,24.2805,23.9833,24.1963,21613078.652472,0
+LLY.US,D,20101208,000000,24.2388,24.4568,24.1506,24.3349,6543600.9665072,0
+LLY.US,D,20101209,000000,24.4489,24.8243,24.3746,24.5895,9307338.0020777,0
+LLY.US,D,20101210,000000,24.7778,24.8837,24.6787,24.8145,8189670.1893116,0
+LLY.US,D,20101213,000000,24.8967,24.9661,24.7708,24.8065,12071186.077521,0
+LLY.US,D,20101214,000000,24.8967,24.9661,24.7778,24.8897,15094499.007365,0
+LLY.US,D,20101215,000000,24.7935,25.0353,24.7935,24.9194,12672827.369468,0
+LLY.US,D,20101216,000000,24.8986,25.0085,24.755,24.9551,6525916.3524111,0
+LLY.US,D,20101217,000000,24.9244,24.9402,24.6836,24.8312,11974145.303375,0
+LLY.US,D,20101220,000000,24.86,25.0125,24.8145,24.852,6496846.1134282,0
+LLY.US,D,20101221,000000,24.9661,25.0552,24.8689,24.9244,5348300.1306418,0
+LLY.US,D,20101222,000000,24.8967,24.9978,24.7995,24.9661,4012439.9751469,0
+LLY.US,D,20101223,000000,24.9661,25.1097,24.9661,24.9898,4107552.6933025,0
+LLY.US,D,20101227,000000,24.9601,24.9808,24.8194,24.8759,2822773.9081545,0
+LLY.US,D,20101228,000000,24.9601,24.9661,24.8312,24.86,3690596.9574145,0
+LLY.US,D,20101229,000000,24.8907,25.0859,24.86,24.9343,4479372.7393633,0
+LLY.US,D,20101230,000000,24.8976,25.0314,24.8055,24.8372,4478130.1022292,0
+LLY.US,D,20101231,000000,24.7975,24.9441,24.7401,24.852,4200626.315592,0
+LLY.US,D,20110103,000000,24.9808,25.0215,24.8194,24.8243,10559275.230344,0
+LLY.US,D,20110104,000000,24.8312,24.8967,24.7935,24.8452,10895945.0996,0
+LLY.US,D,20110105,000000,24.8145,24.86,24.6718,24.6718,16366321.458137,0
+LLY.US,D,20110106,000000,24.7104,24.8243,24.6836,24.7858,8511530.3677519,0
+LLY.US,D,20110107,000000,24.7858,24.852,24.6916,24.755,11795629.526492,0
+LLY.US,D,20110110,000000,24.6836,24.755,24.4489,24.4618,12417055.095603,0
+LLY.US,D,20110111,000000,24.4865,24.7858,24.4796,24.7619,16419642.805576,0
+LLY.US,D,20110112,000000,24.8689,24.8967,24.7034,24.8452,16458466.3833,0
+LLY.US,D,20110113,000000,24.8709,24.8857,24.6708,24.755,5945059.70595,0
+LLY.US,D,20110114,000000,24.7391,24.8312,24.5618,24.7619,7039112.3659011,0
+LLY.US,D,20110118,000000,24.7778,24.8986,24.6569,24.6787,8843192.3386958,0
+LLY.US,D,20110119,000000,24.6113,24.7174,24.54,24.5728,9399529.3620965,0
+LLY.US,D,20110120,000000,24.542,24.6589,24.4706,24.6519,9699813.4835878,0
+LLY.US,D,20110121,000000,24.7778,24.8155,24.6569,24.6569,7923223.9552065,0
+LLY.US,D,20110124,000000,24.5806,24.7253,24.5806,24.6718,17282549.816783,0
+LLY.US,D,20110125,000000,24.6787,24.7183,24.5083,24.6361,9718127.9966049,0
+LLY.US,D,20110126,000000,24.7253,24.8382,24.6222,24.7935,9328481.0035186,0
+LLY.US,D,20110127,000000,24.8312,25.2562,24.8065,25.1601,13752006.743039,0
+LLY.US,D,20110128,000000,25.1314,25.2354,24.6509,24.6639,24787716.722444,0
+LLY.US,D,20110131,000000,24.7094,24.7728,24.6312,24.6619,8040027.8079985,0
+LLY.US,D,20110201,000000,24.7034,24.9808,24.6519,24.9738,8782759.3920611,0
+LLY.US,D,20110202,000000,24.9551,25.1898,24.8907,25.1205,9521714.6109584,0
+LLY.US,D,20110203,000000,25.0522,25.288,25.0314,25.2721,28221250.315096,0
+LLY.US,D,20110204,000000,25.3008,25.3008,25.0997,25.2038,27976181.275621,0
+LLY.US,D,20110207,000000,25.2493,25.4375,25.1898,25.397,29898540.922076,0
+LLY.US,D,20110208,000000,25.4434,25.4811,25.3613,25.4217,10864288.64101,0
+LLY.US,D,20110209,000000,25.397,25.397,25.2315,25.382,9044510.6584078,0
+LLY.US,D,20110210,000000,25.3177,25.4217,25.2038,25.2632,10020602.631972,0
+LLY.US,D,20110211,000000,25.1731,25.1731,24.8155,24.8253,12655060.989647,0
+LLY.US,D,20110214,000000,24.8619,24.9274,24.8075,24.854,10031878.226438,0
+LLY.US,D,20110215,000000,24.854,24.8619,24.7718,24.7945,8539083.398276,0
+LLY.US,D,20110216,000000,24.8005,24.9343,24.7034,24.9274,7932267.6482077,0
+LLY.US,D,20110217,000000,24.8322,25.1146,24.8204,25.07,5822945.118826,0
+LLY.US,D,20110218,000000,25.0314,25.07,24.8392,24.8857,10118234.945811,0
+LLY.US,D,20110222,000000,24.6787,24.8857,24.5955,24.7628,10886419.897328,0
+LLY.US,D,20110223,000000,24.755,24.7778,24.4588,24.4826,8240409.3549562,0
+LLY.US,D,20110224,000000,24.4746,24.6272,24.4241,24.5331,7753934.5823897,0
+LLY.US,D,20110225,000000,24.5469,24.5728,24.4519,24.5192,8094267.7580307,0
+LLY.US,D,20110228,000000,24.6292,24.852,24.5618,24.852,8012223.423578,0
+LLY.US,D,20110301,000000,24.8155,24.9928,24.6342,24.6431,6728781.1547302,0
+LLY.US,D,20110302,000000,24.5786,24.6708,24.4915,24.6569,6768972.5418092,0
+LLY.US,D,20110303,000000,24.4826,24.9343,24.4588,24.7322,9830813.2795291,0
+LLY.US,D,20110304,000000,24.7718,24.9551,24.7391,24.8857,9614092.7198562,0
+LLY.US,D,20110307,000000,24.8907,25.0085,24.8155,24.9274,9865903.8985834,0
+LLY.US,D,20110308,000000,24.9343,25.2414,24.8619,25.1581,9607300.1079346,0
+LLY.US,D,20110309,000000,25.1067,25.3008,25.07,25.2354,6524671.6963702,0
+LLY.US,D,20110310,000000,25.2414,25.3177,24.9858,25.0085,7872642.2642921,0
+LLY.US,D,20110311,000000,25.0918,25.1731,24.9551,25.07,7143983.4700641,0
+LLY.US,D,20110314,000000,24.9621,25.0918,24.854,24.9778,15975678.134546,0
+LLY.US,D,20110315,000000,24.5658,24.7034,24.4519,24.5271,10563369.57333,0
+LLY.US,D,20110316,000000,24.5271,24.5271,24.0665,24.1873,12213592.696871,0
+LLY.US,D,20110317,000000,24.3518,24.6599,24.3518,24.5469,23567358.224857,0
+LLY.US,D,20110318,000000,24.6113,24.8253,24.6113,24.8005,8727653.3310127,0
+LLY.US,D,20110321,000000,24.9928,24.9928,24.8005,24.8779,2500006.2311086,0
+LLY.US,D,20110322,000000,24.854,24.9928,24.8155,24.8619,5561154.483797,0
+LLY.US,D,20110323,000000,24.8005,24.8253,24.5728,24.7094,5112847.1442445,0
+LLY.US,D,20110324,000000,24.7718,24.9551,24.6826,24.8857,4847391.1839237,0
+LLY.US,D,20110325,000000,24.8779,24.9551,24.7778,24.8005,6608091.9158057,0
+LLY.US,D,20110328,000000,24.7868,24.9056,24.7253,24.7471,6965928.0039309,0
+LLY.US,D,20110329,000000,24.7253,24.9621,24.6906,24.9421,6150888.2634483,0
+LLY.US,D,20110330,000000,25.0769,25.3394,25.0245,25.3008,8590824.9511458,0
+LLY.US,D,20110331,000000,25.3583,25.4751,25.288,25.2938,8150138.9847554,0
+LLY.US,D,20110401,000000,25.3256,25.3751,25.0849,25.1671,8887962.6063925,0
+LLY.US,D,20110404,000000,25.2562,25.3008,25.1492,25.1978,7057717.6014971,0
+LLY.US,D,20110405,000000,25.1434,25.3524,25.1344,25.1839,5788158.345245,0
+LLY.US,D,20110406,000000,25.2354,25.7486,25.2354,25.6911,14371784.884203,0
+LLY.US,D,20110407,000000,25.6456,25.7426,25.5088,25.6991,9441275.30741,0
+LLY.US,D,20110408,000000,25.7813,25.7813,25.589,25.6684,8504540.9124176,0
+LLY.US,D,20110411,000000,25.7348,25.9259,25.6971,25.798,7894245.576483,0
+LLY.US,D,20110412,000000,25.7228,25.916,25.6921,25.7773,4976083.3693952,0
+LLY.US,D,20110413,000000,25.82,25.8487,25.6327,25.6604,7043637.7454886,0
+LLY.US,D,20110414,000000,25.613,25.82,25.497,25.7139,13340261.805597,0
+LLY.US,D,20110415,000000,25.82,25.9339,25.7813,25.8992,15933784.809036,0
+LLY.US,D,20110418,000000,25.6684,25.7753,25.4375,25.6197,15927733.135909,0
+LLY.US,D,20110419,000000,25.8635,25.9041,25.4604,25.6763,8779133.4354522,0
+LLY.US,D,20110420,000000,25.8843,25.9933,25.8269,25.9853,9972620.2835597,0
+LLY.US,D,20110421,000000,25.9933,26.4044,25.9041,26.0755,16130248.667352,0
+LLY.US,D,20110425,000000,26.0606,26.0913,25.9586,26.0557,5062422.9280603,0
+LLY.US,D,20110426,000000,26.2479,26.55,26.128,26.4786,9447880.1609993,0
+LLY.US,D,20110427,000000,26.4599,26.8225,26.4539,26.7739,9753683.9736759,0
+LLY.US,D,20110428,000000,26.7036,26.9116,26.6252,26.8502,6157618.289259,0
+LLY.US,D,20110429,000000,26.8333,26.9443,26.5955,26.6204,9577454.6087414,0
+LLY.US,D,20110502,000000,26.7591,26.9839,26.7451,26.8352,12011787.820622,0
+LLY.US,D,20110503,000000,26.9066,27.7913,26.8362,27.4,20978787.59979,0
+LLY.US,D,20110504,000000,27.4,27.5348,27.2444,27.4149,21528335.03963,0
+LLY.US,D,20110505,000000,27.3613,27.5615,27.2831,27.4694,18974916.610277,0
+LLY.US,D,20110506,000000,27.617,27.7913,27.4991,27.61,12564148.607084,0
+LLY.US,D,20110509,000000,27.6527,27.8408,27.5476,27.7229,11006261.195398,0
+LLY.US,D,20110510,000000,27.8061,27.8706,27.6664,27.8487,8927493.8109486,0
+LLY.US,D,20110511,000000,27.8577,28.1816,27.7606,27.8864,15912465.153251,0
+LLY.US,D,20110512,000000,27.8408,28.354,27.8061,28.2371,11682282.042138,0
+LLY.US,D,20110513,000000,28.242,28.4362,28.1895,28.3728,9775415.4864485,0
+LLY.US,D,20110516,000000,28.3728,28.7016,28.3313,28.5174,11849528.281275,0
+LLY.US,D,20110517,000000,28.3877,28.56,28.3133,28.5046,7140767.3515351,0
+LLY.US,D,20110518,000000,28.56,28.5828,28.0538,28.2292,16597700.290616,0
+LLY.US,D,20110519,000000,28.3133,28.3223,28.0449,28.1974,10331844.370109,0
+LLY.US,D,20110520,000000,28.1816,28.2826,27.9101,28.0023,10847062.318757,0
+LLY.US,D,20110523,000000,27.7675,28.0449,27.6744,27.9716,9728703.0304122,0
+LLY.US,D,20110524,000000,27.9497,28.2292,27.8646,28.1232,7249575.323954,0
+LLY.US,D,20110525,000000,27.933,28.0538,27.7754,27.9033,9627118.7065161,0
+LLY.US,D,20110526,000000,27.9409,28.028,27.601,27.6229,11680080.424275,0
+LLY.US,D,20110527,000000,27.617,27.715,27.4099,27.5693,9125369.8945701,0
+LLY.US,D,20110531,000000,27.7814,28.0429,27.5941,28.027,11194006.404708,0
+LLY.US,D,20110601,000000,27.8963,28.028,27.6229,27.6377,8875662.4167264,0
+LLY.US,D,20110602,000000,27.6527,27.6527,27.2227,27.3296,9328836.331115,0
+LLY.US,D,20110603,000000,27.1414,27.2078,26.9591,26.9878,9640273.9032112,0
+LLY.US,D,20110606,000000,26.9878,27.1255,26.9205,27.0394,9070235.5688266,0
+LLY.US,D,20110607,000000,27.2227,27.4694,27.1255,27.1414,8071082.6323637,0
+LLY.US,D,20110608,000000,27.1058,27.2296,27.0394,27.1484,7527996.7037308,0
+LLY.US,D,20110609,000000,27.1345,27.5763,27.1137,27.4772,8564377.2720934,0
+LLY.US,D,20110610,000000,27.4694,27.5278,26.9809,26.9878,10395377.348131,0
+LLY.US,D,20110613,000000,27.0166,27.2375,27.0166,27.1137,9399292.1405479,0
+LLY.US,D,20110614,000000,27.2701,27.5148,27.185,27.4,8922308.2488383,0
+LLY.US,D,20110615,000000,27.2921,27.4921,27.0474,27.0968,8686914.8201915,0
+LLY.US,D,20110616,000000,27.0057,27.1642,26.9492,27.1127,8114567.8658834,0
+LLY.US,D,20110617,000000,27.2564,27.4991,27.1345,27.1929,9868284.1896981,0
+LLY.US,D,20110620,000000,27.2375,27.3772,27.1484,27.3613,17042198.962494,0
+LLY.US,D,20110621,000000,27.4227,27.61,27.393,27.5148,6136306.7091006,0
+LLY.US,D,20110622,000000,27.4,27.5843,27.4,27.4456,7729994.3855803,0
+LLY.US,D,20110623,000000,27.3128,27.4,26.8085,27.0899,11439795.184456,0
+LLY.US,D,20110624,000000,27.1414,27.1414,26.7254,26.7748,8450570.4864429,0
+LLY.US,D,20110627,000000,26.8601,26.9661,26.6639,26.8314,5839114.5433703,0
+LLY.US,D,20110628,000000,26.9374,27.2157,26.8601,27.2078,8273698.0996932,0
+LLY.US,D,20110629,000000,27.3218,27.3385,27.0552,27.1484,7767047.382042,0
+LLY.US,D,20110630,000000,27.2841,27.395,27.083,27.3405,9669563.1935816,0
+LLY.US,D,20110701,000000,27.2998,27.4456,27.1484,27.4367,11032915.812397,0
+LLY.US,D,20110705,000000,27.4494,27.4564,27.0681,27.1562,13290072.792054,0
+LLY.US,D,20110706,000000,27.0681,27.4971,27.0681,27.4347,9598673.3191873,0
+LLY.US,D,20110707,000000,27.609,27.609,27.4119,27.5683,8381534.9779424,0
+LLY.US,D,20110708,000000,27.4257,27.5396,27.2454,27.4664,5750544.0926935,0
+LLY.US,D,20110711,000000,27.2514,27.2921,27.0899,27.1572,5598230.6976868,0
+LLY.US,D,20110712,000000,27.08,27.6,27.0681,27.3088,8836832.7822825,0
+LLY.US,D,20110713,000000,27.3693,27.6883,27.2642,27.3613,7787057.7767693,0
+LLY.US,D,20110714,000000,27.3058,28.1103,27.3058,27.9804,18593342.216022,0
+LLY.US,D,20110715,000000,28.0894,28.0894,27.601,27.9181,11683715.465965,0
+LLY.US,D,20110718,000000,27.8577,27.9497,27.5693,27.715,8849460.03485,0
+LLY.US,D,20110719,000000,27.8437,27.9537,27.6664,27.8656,9370753.8835063,0
+LLY.US,D,20110720,000000,27.8646,28.0023,27.715,27.8061,8186578.2335507,0
+LLY.US,D,20110721,000000,27.9033,28.9761,27.9033,28.6422,22569405.528485,0
+LLY.US,D,20110722,000000,28.5511,28.5878,28.131,28.1895,10404703.688084,0
+LLY.US,D,20110725,000000,28.028,28.2826,27.9101,27.9716,7352540.5801,0
+LLY.US,D,20110726,000000,27.9686,28.136,27.9617,28.0142,7309525.751864,0
+LLY.US,D,20110727,000000,27.9101,28.1529,27.6229,27.6664,9703664.5483048,0
+LLY.US,D,20110728,000000,27.7467,28.0063,27.6447,27.6824,27993352.077936,0
+LLY.US,D,20110729,000000,27.5278,28.0894,27.3306,27.8993,36987075.116937,0
+LLY.US,D,20110801,000000,28.347,28.347,27.2771,27.6585,26777660.283413,0
+LLY.US,D,20110802,000000,27.5466,27.5605,27.0532,27.0681,22685600.680877,0
+LLY.US,D,20110803,000000,27.0444,27.294,26.7105,27.1781,11546099.712446,0
+LLY.US,D,20110804,000000,26.8958,26.8958,26.1072,26.1072,14967262.453695,0
+LLY.US,D,20110805,000000,26.2568,26.7471,25.7308,26.4044,20653447.835484,0
+LLY.US,D,20110808,000000,25.8784,26.226,25.2394,25.3543,20284149.404015,0
+LLY.US,D,20110809,000000,25.604,25.9823,24.5796,25.9596,39838142.99441,0
+LLY.US,D,20110810,000000,25.6534,25.9269,25.0601,25.1215,20082433.359664,0
+LLY.US,D,20110811,000000,25.1087,26.3499,24.9918,26.0814,18450280.461417,0
+LLY.US,D,20110812,000000,26.2033,26.3123,25.7079,25.7585,15970073.649275,0
+LLY.US,D,20110815,000000,26.0587,26.4916,25.9437,26.4302,15194998.168857,0
+LLY.US,D,20110816,000000,26.226,26.5728,26.028,26.3747,8072982.4236605,0
+LLY.US,D,20110817,000000,26.4302,26.6966,26.1429,26.4044,8188263.0112734,0
+LLY.US,D,20110818,000000,25.9596,26.121,25.6337,25.8714,12978950.169419,0
+LLY.US,D,20110819,000000,25.613,26.1498,25.613,25.8714,9987377.4827989,0
+LLY.US,D,20110822,000000,26.2499,26.5005,26.0101,26.1716,10475234.197069,0
+LLY.US,D,20110823,000000,26.2637,26.5638,26.0666,26.5431,16108576.712331,0
+LLY.US,D,20110824,000000,26.5361,26.9165,26.4302,26.8898,8171366.780282,0
+LLY.US,D,20110825,000000,26.9344,26.9344,26.2637,26.5203,9261525.9784733,0
+LLY.US,D,20110826,000000,26.3033,26.7323,25.818,26.4302,10278595.703314,0
+LLY.US,D,20110829,000000,26.6232,27.3316,26.6085,27.3316,9344786.7042718,0
+LLY.US,D,20110830,000000,27.0374,27.6278,27.0057,27.4664,10495685.722932,0
+LLY.US,D,20110831,000000,27.6229,27.8418,27.4754,27.7121,11834572.219716,0
+LLY.US,D,20110901,000000,27.7616,27.9686,27.3802,27.4347,8554768.2851889,0
+LLY.US,D,20110902,000000,27.0245,27.2771,26.8709,26.9274,9738817.7534697,0
+LLY.US,D,20110906,000000,26.3668,26.8829,26.2568,26.7699,10308718.802192,0
+LLY.US,D,20110907,000000,27.0444,27.3238,26.9423,27.294,8191780.9563688,0
+LLY.US,D,20110908,000000,27.2564,27.6664,27.08,27.3495,8992737.8124827,0
+LLY.US,D,20110909,000000,27.3316,27.4119,26.5847,26.6966,12666460.746881,0
+LLY.US,D,20110912,000000,26.5123,26.6639,26.1875,26.6312,9212993.4779588,0
+LLY.US,D,20110913,000000,26.5995,27.1781,26.5283,27.1177,10237112.215884,0
+LLY.US,D,20110914,000000,27.2078,27.7388,27.0057,27.4664,12208523.221902,0
+LLY.US,D,20110915,000000,27.7933,27.7933,27.2851,27.6664,11430131.687068,0
+LLY.US,D,20110916,000000,27.9537,27.9686,27.5912,27.9369,10793183.753041,0
+LLY.US,D,20110919,000000,27.5396,27.828,27.396,27.7239,7720926.4656976,0
+LLY.US,D,20110920,000000,27.8003,28.348,27.6367,27.9854,8444239.1947247,0
+LLY.US,D,20110921,000000,28.034,28.2381,27.4119,27.4187,10205888.812802,0
+LLY.US,D,20110922,000000,26.9423,27.1177,26.6779,27.0136,12636440.61225,0
+LLY.US,D,20110923,000000,26.8958,27.0057,26.4152,26.6549,16050277.750182,0
+LLY.US,D,20110926,000000,26.8958,27.0958,26.7105,27.0741,20319136.049369,0
+LLY.US,D,20110927,000000,27.4821,27.823,27.2851,27.4744,10283886.248579,0
+LLY.US,D,20110928,000000,27.4187,27.9617,27.4187,27.5188,10575271.028904,0
+LLY.US,D,20110929,000000,27.8359,28.0816,27.2078,27.5258,18288954.666465,0
+LLY.US,D,20110930,000000,27.3098,27.7061,27.2524,27.3188,9971463.4499645,0
+LLY.US,D,20111003,000000,27.3564,27.7933,26.8462,26.8462,14045565.885986,0
+LLY.US,D,20111004,000000,26.5431,27.1405,26.3747,27.1405,13935303.291219,0
+LLY.US,D,20111005,000000,27.1295,27.4267,26.9274,27.3643,9036403.738161,0
+LLY.US,D,20111006,000000,27.2841,27.5476,27.1622,27.5139,9108990.5037189,0
+LLY.US,D,20111007,000000,27.7388,28.2629,27.616,28.0211,13498002.022075,0
+LLY.US,D,20111010,000000,28.348,28.6185,28.2133,28.3827,7416094.7566441,0
+LLY.US,D,20111011,000000,28.2054,28.2707,27.8517,27.8606,11850486.25255,0
+LLY.US,D,20111012,000000,27.8726,28.1519,27.7388,27.7933,12211410.258623,0
+LLY.US,D,20111013,000000,28.0063,28.1816,27.6585,28.0816,7926983.1596641,0
+LLY.US,D,20111014,000000,28.3153,28.355,28.1667,28.2906,6369851.8285739,0
+LLY.US,D,20111017,000000,28.1737,28.3619,27.9993,28.0587,8397665.0338042,0
+LLY.US,D,20111018,000000,27.9993,28.6333,27.8656,28.4402,7500197.3665773,0
+LLY.US,D,20111019,000000,28.5729,28.8056,28.4104,28.5957,9013338.7374485,0
+LLY.US,D,20111020,000000,28.4649,28.7146,28.0954,28.5303,11654377.721831,0
+LLY.US,D,20111021,000000,28.4085,28.6343,27.8874,28.132,16092294.229006,0
+LLY.US,D,20111024,000000,28.0261,28.2766,27.9686,28.2212,8717789.9618516,0
+LLY.US,D,20111025,000000,28.125,28.2331,27.5853,27.6566,8385970.5161774,0
+LLY.US,D,20111026,000000,27.9131,27.922,27.4564,27.7081,9752546.3196953,0
+LLY.US,D,20111027,000000,28.3827,28.3965,27.8874,27.9854,12323057.823453,0
+LLY.US,D,20111028,000000,28.139,28.346,28.027,28.2806,7343097.1435528,0
+LLY.US,D,20111031,000000,28.137,28.1925,27.4474,27.4564,14576779.633193,0
+LLY.US,D,20111101,000000,27.1751,27.8874,27.083,27.506,14210170.385579,0
+LLY.US,D,20111102,000000,27.8003,27.8656,27.5258,27.6932,7082388.6425673,0
+LLY.US,D,20111103,000000,27.8794,28.1697,27.7983,28.1182,34856679.238399,0
+LLY.US,D,20111104,000000,28.0597,28.0676,27.7814,28.035,34578296.217851,0
+LLY.US,D,20111107,000000,27.927,28.3738,27.8121,28.3381,35951304.258428,0
+LLY.US,D,20111108,000000,28.3678,28.8443,28.1845,28.8156,8686833.0544661,0
+LLY.US,D,20111109,000000,28.4699,28.4699,27.8497,27.9686,11425636.591082,0
+LLY.US,D,20111110,000000,28.2331,28.3053,27.8339,27.8716,11077392.329154,0
+LLY.US,D,20111111,000000,28.147,28.3887,28.1043,28.3381,5875594.1703014,0
+LLY.US,D,20111114,000000,28.1607,28.2746,28.027,28.1845,5325523.8336014,0
+LLY.US,D,20111115,000000,28.1539,28.2956,27.9686,28.1845,5903423.7910571,0
+LLY.US,D,20111116,000000,28.0221,28.0597,27.5476,27.5693,8205224.856736,0
+LLY.US,D,20111117,000000,27.6229,27.7744,27.3306,27.5555,7589609.701389,0
+LLY.US,D,20111118,000000,27.6971,27.7279,27.4417,27.618,6812801.9989381,0
+LLY.US,D,20111121,000000,27.3802,27.5139,27.1622,27.2048,7850677.5677845,0
+LLY.US,D,20111122,000000,27.2217,27.2564,26.9502,27.0572,6719471.9754851,0
+LLY.US,D,20111123,000000,26.8631,26.9185,26.6689,26.6916,5150932.8115333,0
+LLY.US,D,20111125,000000,26.6204,26.7164,26.547,26.6372,3158027.5142919,0
+LLY.US,D,20111128,000000,27.2365,27.3643,27.0166,27.1523,9009089.9480922,0
+LLY.US,D,20111129,000000,27.3495,27.3722,26.9502,27.0572,7946123.4055616,0
+LLY.US,D,20111130,000000,27.5823,28.347,27.5823,28.3381,11469627.560755,0
+LLY.US,D,20111201,000000,28.2331,28.3887,28.1182,28.1767,8337604.5754737,0
+LLY.US,D,20111202,000000,28.3053,28.3678,27.9617,27.9766,7338587.9152197,0
+LLY.US,D,20111205,000000,28.2094,28.2746,27.921,28.0072,8066717.7558667,0
+LLY.US,D,20111206,000000,28.361,29.2841,28.2669,29.095,22101881.224577,0
+LLY.US,D,20111207,000000,29.3971,30.0411,29.2851,29.519,22182731.375659,0
+LLY.US,D,20111208,000000,29.4971,29.5556,29.0484,29.1108,11923374.844674,0
+LLY.US,D,20111209,000000,29.4506,29.5714,29.2614,29.3971,8418292.2045582,0
+LLY.US,D,20111212,000000,29.404,29.4971,28.9879,29.189,6339075.6133468,0
+LLY.US,D,20111213,000000,29.2366,30.1233,29.2366,29.6814,15691415.047949,0
+LLY.US,D,20111214,000000,29.6527,30.3026,29.5784,29.9767,17302306.838707,0
+LLY.US,D,20111215,000000,30.2649,30.9682,30.2015,30.8583,17436546.980059,0
+LLY.US,D,20111216,000000,30.9812,31.0119,30.2709,30.3422,16773709.59471,0
+LLY.US,D,20111219,000000,30.5363,31.0119,30.4026,30.4977,9318715.5513373,0
+LLY.US,D,20111220,000000,30.8126,30.8276,30.4977,30.7809,10595844.698628,0
+LLY.US,D,20111221,000000,30.8276,31.1198,30.7672,31.1198,7996406.2982698,0
+LLY.US,D,20111222,000000,31.2694,31.3388,30.9058,31.0386,6550388.5311617,0
+LLY.US,D,20111223,000000,31.1485,31.2248,30.897,31.1723,8718673.2335758,0
+LLY.US,D,20111227,000000,31.0455,31.3526,31.0296,31.2516,4125417.999557,0
+LLY.US,D,20111228,000000,31.2694,31.3318,30.8583,30.9217,4301570.6460331,0
+LLY.US,D,20111229,000000,31.0207,31.1892,31.0049,31.0703,5580894.3450133,0
+LLY.US,D,20111230,000000,31.0624,31.3824,31.0455,31.1128,5866246.6318272,0
+LLY.US,D,20120103,000000,31.4051,31.4655,31.1892,31.2932,9223871.347786,0
+LLY.US,D,20120104,000000,31.3318,31.3318,30.4452,30.4789,13679741.993115,0
+LLY.US,D,20120105,000000,29.519,30.2262,29.3842,30.1697,19624165.743423,0
+LLY.US,D,20120106,000000,29.9221,30.1005,29.8013,29.8548,8454948.4858342,0
+LLY.US,D,20120109,000000,29.9013,29.9013,29.6457,29.8013,16502110.101003,0
+LLY.US,D,20120110,000000,30.0727,30.358,29.9974,30.1946,9135092.9497088,0
+LLY.US,D,20120111,000000,30.0341,30.0826,29.8063,29.928,6794080.6762012,0
+LLY.US,D,20120112,000000,29.9757,30.142,29.928,30.0826,5743133.6952918,0
+LLY.US,D,20120113,000000,29.946,29.9924,29.6814,29.9013,5904304.0344209,0
+LLY.US,D,20120117,000000,30.0826,30.255,29.944,29.9677,7880532.1520583,0
+LLY.US,D,20120118,000000,29.9924,30.2262,29.9845,30.0816,6910839.1035902,0
+LLY.US,D,20120119,000000,30.1073,30.2382,29.9974,30.0727,9591514.275682,0
+LLY.US,D,20120120,000000,30.1073,30.1857,29.73,29.8013,11639602.35243,0
+LLY.US,D,20120123,000000,29.833,29.8488,29.3387,29.4971,12862273.507754,0
+LLY.US,D,20120124,000000,29.4258,29.6735,29.4189,29.6527,7838915.4167799,0
+LLY.US,D,20120125,000000,29.6091,29.9221,29.3635,29.8617,7872435.3263453,0
+LLY.US,D,20120126,000000,29.8756,29.9607,29.4506,29.5258,11608638.378871,0
+LLY.US,D,20120127,000000,29.5655,29.5734,29.2029,29.3455,9034140.5436405,0
+LLY.US,D,20120130,000000,29.198,29.5408,29.1405,29.3842,34755986.261854,0
+LLY.US,D,20120131,000000,29.7171,29.8231,29.4545,29.7477,17925071.95248,0
+LLY.US,D,20120201,000000,29.8082,30.0261,29.7448,29.7934,10373123.947952,0
+LLY.US,D,20120202,000000,29.8944,29.946,29.3842,29.6457,9167215.7757701,0
+LLY.US,D,20120203,000000,29.4585,29.725,29.4585,29.5814,7895792.0590901,0
+LLY.US,D,20120206,000000,29.6308,29.7408,29.4902,29.6844,9459102.2544354,0
+LLY.US,D,20120207,000000,29.6487,29.7003,29.4764,29.5734,7799105.6030858,0
+LLY.US,D,20120208,000000,29.5575,29.831,29.5031,29.7774,10059172.836892,0
+LLY.US,D,20120209,000000,29.7537,29.8141,29.5427,29.5883,41582810.577956,0
+LLY.US,D,20120210,000000,29.5031,29.5111,29.2684,29.4258,9268620.4169611,0
+LLY.US,D,20120213,000000,29.6398,29.6923,29.3961,29.4506,6142368.4767613,0
+LLY.US,D,20120214,000000,29.2684,29.3455,29.0355,29.1772,7901828.5904158,0
+LLY.US,D,20120215,000000,29.2991,29.3773,29.1148,29.2406,5886105.6085447,0
+LLY.US,D,20120216,000000,29.195,29.3694,29.1148,29.3535,5046050.6033828,0
+LLY.US,D,20120217,000000,29.5111,29.7914,29.3842,29.7607,9474773.0090007,0
+LLY.US,D,20120221,000000,29.8666,29.8666,29.3455,29.3773,9047272.5229074,0
+LLY.US,D,20120222,000000,29.3773,29.5031,29.3218,29.4258,5751942.185651,0
+LLY.US,D,20120223,000000,29.3455,29.4764,29.2753,29.404,4876552.2737125,0
+LLY.US,D,20120224,000000,29.4674,29.6923,29.4427,29.6031,15051183.362016,0
+LLY.US,D,20120227,000000,29.5952,29.8379,29.4189,29.7003,6723888.3341055,0
+LLY.US,D,20120228,000000,29.8141,29.8924,29.6923,29.8666,8202941.4731476,0
+LLY.US,D,20120229,000000,29.9013,29.946,29.7171,29.7477,5635921.6686965,0
+LLY.US,D,20120301,000000,29.6923,29.8746,29.6923,29.831,6055476.7470868,0
+LLY.US,D,20120302,000000,29.8538,30.0192,29.7914,29.928,6901225.0694187,0
+LLY.US,D,20120305,000000,29.8379,29.9835,29.6308,29.6626,6431837.314536,0
+LLY.US,D,20120306,000000,29.7171,29.8063,29.2347,29.2911,7833525.9450829,0
+LLY.US,D,20120307,000000,29.3773,29.5268,29.2841,29.4585,6139529.8938035,0
+LLY.US,D,20120308,000000,29.5427,29.7774,29.5427,29.7091,5907068.9272806,0
+LLY.US,D,20120309,000000,29.8211,30.0261,29.735,29.9924,6472722.1961002,0
+LLY.US,D,20120312,000000,30.0192,30.1877,29.9924,30.1727,6217253.7677087,0
+LLY.US,D,20120313,000000,30.2203,30.4917,30.1877,30.4492,6378906.6255625,0
+LLY.US,D,20120314,000000,30.4422,30.6631,30.4353,30.5185,6126389.8389093,0
+LLY.US,D,20120315,000000,30.5026,30.6315,30.3679,30.5353,5015883.0885553,0
+LLY.US,D,20120316,000000,30.5492,30.6552,30.2827,30.4769,12742805.707442,0
+LLY.US,D,20120319,000000,30.3679,30.6235,30.2609,30.567,5643587.4578082,0
+LLY.US,D,20120320,000000,30.458,30.5423,30.2481,30.3382,5861407.3122327,0
+LLY.US,D,20120321,000000,30.3283,30.4214,30.1727,30.2827,6162516.1571508,0
+LLY.US,D,20120322,000000,29.9974,30.2114,29.9221,30.1787,5209698.1411529,0
+LLY.US,D,20120323,000000,30.3382,30.355,30.1005,30.2292,6863980.2768112,0
+LLY.US,D,20120326,000000,30.2996,30.6235,30.2996,30.5284,7071977.1402105,0
+LLY.US,D,20120327,000000,30.6403,30.6403,30.458,30.5185,5518486.9075303,0
+LLY.US,D,20120328,000000,30.567,30.6036,30.2292,30.5582,6430464.4579135,0
+LLY.US,D,20120329,000000,30.362,30.3917,30.0648,30.2906,7006523.1723695,0
+LLY.US,D,20120330,000000,30.3679,30.5968,30.2827,30.5284,6311172.3024932,0
+LLY.US,D,20120402,000000,30.5492,30.8068,30.4967,30.6879,6904186.8056912,0
+LLY.US,D,20120403,000000,30.6879,30.7692,30.4214,30.567,4406357.9655641,0
+LLY.US,D,20120404,000000,30.4363,30.675,30.3373,30.5759,5507830.1079975,0
+LLY.US,D,20120405,000000,30.4224,30.7008,30.3996,30.683,5776979.6583051,0
+LLY.US,D,20120409,000000,30.5582,30.567,30.0946,30.1083,25253781.356736,0
+LLY.US,D,20120410,000000,30.0261,30.2609,29.8825,29.8825,8827425.6860578,0
+LLY.US,D,20120411,000000,30.0946,30.1005,29.8597,29.9221,6782776.8170398,0
+LLY.US,D,20120412,000000,29.9835,30.0341,29.8211,30.0034,8310304.9177527,0
+LLY.US,D,20120413,000000,29.9924,30.0192,29.6844,29.7003,7173582.662628,0
+LLY.US,D,20120416,000000,29.7774,30.0946,29.7686,30.0192,13726589.715907,0
+LLY.US,D,20120417,000000,30.0786,30.3679,29.946,30.3679,6366349.0252796,0
+LLY.US,D,20120418,000000,30.2481,30.355,30.0886,30.0946,9046121.7460325,0
+LLY.US,D,20120419,000000,30.1321,30.2034,30.0034,30.1321,6589767.3082546,0
+LLY.US,D,20120420,000000,30.0866,30.3679,30.0786,30.254,9957237.2232132,0
+LLY.US,D,20120423,000000,30.1727,30.2114,30.0559,30.1787,5740398.0765807,0
+LLY.US,D,20120424,000000,30.2411,30.3203,30.0727,30.2906,6390775.7786272,0
+LLY.US,D,20120425,000000,30.6403,31.0019,30.4135,30.9325,10824387.976509,0
+LLY.US,D,20120426,000000,30.9168,31.0841,30.7761,30.9862,6283753.529271,0
+LLY.US,D,20120427,000000,31.1575,31.4041,31.1356,31.312,25982917.622422,0
+LLY.US,D,20120430,000000,31.1792,31.4745,31.1792,31.3754,30830656.058315,0
+LLY.US,D,20120501,000000,31.3288,31.4378,31.1822,31.2654,8379430.2676056,0
+LLY.US,D,20120502,000000,31.2031,31.4517,31.1792,31.4458,6406543.4407188,0
+LLY.US,D,20120503,000000,31.4487,31.4576,31.2347,31.2902,6663226.2415492,0
+LLY.US,D,20120504,000000,31.2347,31.3814,31.0851,31.2971,9502813.6055166,0
+LLY.US,D,20120507,000000,31.1575,31.6171,31.0851,31.5418,8026258.8636369,0
+LLY.US,D,20120508,000000,31.525,31.5824,31.3952,31.5517,9327409.9734623,0
+LLY.US,D,20120509,000000,31.3288,31.4487,31.0941,31.312,8051170.1546161,0
+LLY.US,D,20120510,000000,31.4378,31.7023,31.3516,31.6488,8172269.2316205,0
+LLY.US,D,20120511,000000,31.5824,31.8331,31.4655,31.6488,6518265.7051005,0
+LLY.US,D,20120514,000000,31.4864,31.6488,31.2902,31.3952,7834801.8941793,0
+LLY.US,D,20120515,000000,31.3437,31.4041,31.0356,31.1268,7379440.494275,0
+LLY.US,D,20120516,000000,31.1822,31.3368,31.1,31.2555,5319867.866207,0
+LLY.US,D,20120517,000000,31.2278,31.4041,31.0941,31.0941,5982745.6296928,0
+LLY.US,D,20120518,000000,31.1495,31.3199,30.9445,31.0178,10886306.838547,0
+LLY.US,D,20120521,000000,31.0426,31.2199,30.9592,31.1654,6460498.7248924,0
+LLY.US,D,20120522,000000,31.1912,31.5755,31.0772,31.4487,12040927.711889,0
+LLY.US,D,20120523,000000,31.3872,31.4487,30.9592,31.1981,10352593.684724,0
+LLY.US,D,20120524,000000,31.2199,31.5755,31.1822,31.5755,6839223.4322021,0
+LLY.US,D,20120525,000000,31.5329,31.8331,31.4487,31.5329,5313669.8223376,0
+LLY.US,D,20120529,000000,31.634,31.8708,31.6111,31.6805,5463740.2118918,0
+LLY.US,D,20120530,000000,31.6042,31.7954,31.4219,31.4438,5969438.0055345,0
+LLY.US,D,20120531,000000,31.5091,31.6488,31.2803,31.4131,8572335.8026908,0
+LLY.US,D,20120601,000000,31.1981,31.2397,30.7742,30.8049,8327844.1705593,0
+LLY.US,D,20120604,000000,30.7672,30.9385,30.6275,30.7959,8531439.8171393,0
+LLY.US,D,20120605,000000,30.7959,31.206,30.7176,31.1575,7102981.4919058,0
+LLY.US,D,20120606,000000,31.2347,31.4576,31.1356,31.4576,10219432.649055,0
+LLY.US,D,20120607,000000,31.6171,31.8261,31.5418,31.6558,9374589.8064222,0
+LLY.US,D,20120608,000000,31.6408,32.0273,31.6042,31.8568,9274442.9441662,0
+LLY.US,D,20120611,000000,32.0193,32.1481,31.6805,31.8261,7298983.0205655,0
+LLY.US,D,20120612,000000,31.8876,31.9658,31.6875,31.94,6093333.268454,0
+LLY.US,D,20120613,000000,31.94,32.0936,31.7637,31.8876,4632242.3431928,0
+LLY.US,D,20120614,000000,31.9093,32.2114,31.8331,32.0698,7007913.1896999,0
+LLY.US,D,20120615,000000,32.2353,32.3492,32.1699,32.2114,8338846.2031544,0
+LLY.US,D,20120618,000000,32.05,32.2847,32.05,32.2471,4805941.0084563,0
+LLY.US,D,20120619,000000,32.4333,32.5829,32.3403,32.4393,5409948.4591688,0
+LLY.US,D,20120620,000000,32.3997,32.4254,32.1313,32.2471,4449100.2413823,0
+LLY.US,D,20120621,000000,32.364,32.5077,31.9936,32.0341,5531640.0853185,0
+LLY.US,D,20120622,000000,32.1857,32.3234,32.0797,32.2729,5648417.6923221,0
+LLY.US,D,20120625,000000,32.0639,32.0936,31.8044,31.8104,4819986.5430491,0
+LLY.US,D,20120626,000000,31.7806,32.0273,31.7806,31.8876,5306580.4311167,0
+LLY.US,D,20120627,000000,31.9252,32.2729,31.9252,32.161,4603744.4642872,0
+LLY.US,D,20120628,000000,32.1857,32.3155,31.7637,32.2917,6615976.7563049,0
+LLY.US,D,20120629,000000,32.6166,32.9178,32.5741,32.9178,8009998.5882867,0
+LLY.US,D,20120702,000000,33.0288,33.1536,32.8832,32.9772,6140953.2230959,0
+LLY.US,D,20120703,000000,32.9475,33.2209,32.8356,33.107,2990752.001006,0
+LLY.US,D,20120705,000000,33.0209,33.0288,32.8306,32.8673,4901985.452099,0
+LLY.US,D,20120706,000000,32.7534,32.789,32.5384,32.7247,4229392.7091018,0
+LLY.US,D,20120709,000000,32.7088,32.9772,32.7088,32.9475,4058986.8808258,0
+LLY.US,D,20120710,000000,33.0456,33.0991,32.7722,32.8752,5399690.3937287,0
+LLY.US,D,20120711,000000,32.7247,32.9178,32.6166,32.8306,5296282.9969942,0
+LLY.US,D,20120712,000000,32.7315,32.9327,32.6106,32.8593,5313162.0672779,0
+LLY.US,D,20120713,000000,32.9248,33.3666,32.7802,33.1863,5970993.5732222,0
+LLY.US,D,20120716,000000,33.1446,33.6658,33.1288,33.6331,7535389.9404248,0
+LLY.US,D,20120717,000000,33.8134,33.956,33.5984,33.7202,15038304.755552,0
+LLY.US,D,20120718,000000,33.6331,34.265,33.5884,34.1423,11913965.729543,0
+LLY.US,D,20120719,000000,34.1491,34.2126,34.0511,34.057,5986420.0400649,0
+LLY.US,D,20120720,000000,33.8748,33.956,33.7371,33.8807,8485637.8880689,0
+LLY.US,D,20120723,000000,33.6658,33.7371,33.4368,33.6181,5916059.1192516,0
+LLY.US,D,20120724,000000,32.789,32.8673,31.9014,32.2016,23375559.050696,0
+LLY.US,D,20120725,000000,33.1922,33.4291,32.6603,33.0753,16895631.376234,0
+LLY.US,D,20120726,000000,33.5369,33.6508,33.2685,33.4518,9081926.0486398,0
+LLY.US,D,20120727,000000,33.7529,34.1581,33.744,34.0363,9812183.8170516,0
+LLY.US,D,20120730,000000,33.6815,33.8193,33.4735,33.7895,8853272.7403378,0
+LLY.US,D,20120731,000000,33.8134,34.066,33.744,33.7757,9465281.1186903,0
+LLY.US,D,20120801,000000,33.8421,34.057,33.5884,33.642,10642753.998077,0
+LLY.US,D,20120802,000000,33.5062,33.7044,33.107,33.2279,8789209.7992805,0
+LLY.US,D,20120803,000000,33.7292,33.9045,33.6737,33.8658,7013728.6507313,0
+LLY.US,D,20120806,000000,33.8421,33.849,33.531,33.531,5005699.7226668,0
+LLY.US,D,20120807,000000,33.1446,33.3754,32.3729,32.7949,15253647.411335,0
+LLY.US,D,20120808,000000,32.7949,32.9852,32.684,32.8673,7124076.0395835,0
+LLY.US,D,20120809,000000,32.8356,32.9475,32.6366,32.7722,6732399.035712,0
+LLY.US,D,20120810,000000,32.789,33.5162,32.6443,33.4458,15421959.633261,0
+LLY.US,D,20120813,000000,33.2892,33.3487,33.0585,33.2091,5063489.920303,0
+LLY.US,D,20120814,000000,33.3487,33.3754,33.0942,33.1496,4220856.7711603,0
+LLY.US,D,20120815,000000,33.1417,33.3814,33.1328,33.3448,6662228.9015911,0
+LLY.US,D,20120816,000000,33.3289,33.3754,33.0793,33.1665,4217089.4910754,0
+LLY.US,D,20120817,000000,33.2408,33.2408,32.7949,32.9099,5828195.2859539,0
+LLY.US,D,20120820,000000,32.9099,32.9099,32.7455,32.8465,5017274.1153391,0
+LLY.US,D,20120821,000000,32.9643,32.9713,32.6593,32.7455,5399126.1092786,0
+LLY.US,D,20120822,000000,32.7157,32.8841,32.6741,32.7157,6069835.2122333,0
+LLY.US,D,20120823,000000,32.7078,32.9565,32.6741,32.893,5916007.6371282,0
+LLY.US,D,20120824,000000,34.7633,34.9179,33.6361,34.0283,61873655.686366,0
+LLY.US,D,20120827,000000,33.9411,34.8952,33.9411,34.593,19485737.379919,0
+LLY.US,D,20120828,000000,34.6227,35.2587,34.2967,34.686,17087598.119659,0
+LLY.US,D,20120829,000000,34.6009,35.1112,34.4326,35.0447,10735960.868214,0
+LLY.US,D,20120830,000000,34.909,34.909,34.6227,34.8317,6747211.7548881,0
+LLY.US,D,20120831,000000,34.9645,35.1379,34.6613,34.8406,8246503.4251257,0
+LLY.US,D,20120904,000000,34.8882,35.231,34.686,35.1379,8956463.1045915,0
+LLY.US,D,20120905,000000,35.5856,35.9661,35.4688,35.541,14572121.005757,0
+LLY.US,D,20120906,000000,35.6708,36.3534,35.6708,36.3157,11025517.528435,0
+LLY.US,D,20120907,000000,36.2355,36.3613,35.9115,36.1908,12761264.572296,0
+LLY.US,D,20120910,000000,36.2612,36.3454,36.0879,36.0879,6086757.6890133,0
+LLY.US,D,20120911,000000,36.1908,36.2285,36.0036,36.069,5495311.8763973,0
+LLY.US,D,20120912,000000,36.061,36.3534,36.0443,36.1097,5127116.777492,0
+LLY.US,D,20120913,000000,36.1701,36.6634,35.9274,36.5793,7091174.9249518,0
+LLY.US,D,20120914,000000,36.4703,36.4703,36.082,36.2443,8392680.3529202,0
+LLY.US,D,20120917,000000,36.1027,36.4157,36.0957,36.3316,9320016.7367685,0
+LLY.US,D,20120918,000000,36.0879,36.5168,36.0879,36.393,5356411.0887023,0
+LLY.US,D,20120919,000000,36.284,36.602,36.2146,36.3534,6672797.8786781,0
+LLY.US,D,20120920,000000,36.284,36.5406,36.2681,36.4781,6323452.3030914,0
+LLY.US,D,20120921,000000,36.595,37.0507,36.5406,36.817,10789373.066461,0
+LLY.US,D,20120924,000000,36.8527,36.9496,36.5881,36.7723,6281823.4543722,0
+LLY.US,D,20120925,000000,36.8665,37.1162,36.7803,36.808,5665251.337203,0
+LLY.US,D,20120926,000000,36.808,37.0062,36.3374,36.6179,6177355.1221153,0
+LLY.US,D,20120927,000000,36.7416,37.021,36.5406,36.9586,6471167.6378658,0
+LLY.US,D,20120928,000000,36.7496,36.8665,36.4623,36.7803,7659018.7076471,0
+LLY.US,D,20121001,000000,36.8437,37.2687,36.817,36.9022,6834076.2293208,0
+LLY.US,D,20121002,000000,37.0904,37.3489,37.0735,37.1904,6378269.6604676,0
+LLY.US,D,20121003,000000,37.2865,37.5411,37.1825,37.4787,7429489.1937948,0
+LLY.US,D,20121004,000000,37.5955,37.9731,37.5639,37.8265,10299964.822316,0
+LLY.US,D,20121005,000000,37.8045,37.9354,37.2231,37.4143,9138584.6490157,0
+LLY.US,D,20121008,000000,37.2766,39.5204,37.0507,39.3926,36897568.902959,0
+LLY.US,D,20121009,000000,39.8899,41.5443,39.5422,40.196,38392902.50642,0
+LLY.US,D,20121010,000000,40.1316,40.2397,38.8527,38.9706,14850347.561029,0
+LLY.US,D,20121011,000000,39.2153,39.4639,39.0221,39.2549,8336531.5265106,0
+LLY.US,D,20121012,000000,38.8447,39.3638,38.7883,39.14,8796624.2344957,0
+LLY.US,D,20121015,000000,39.4886,41.2461,39.4184,40.7517,16610486.027367,0
+LLY.US,D,20121016,000000,40.9915,41.7999,40.9597,41.6295,14519246.846174,0
+LLY.US,D,20121017,000000,41.7235,41.8851,41.2799,41.6354,7628801.7296029,0
+LLY.US,D,20121018,000000,41.4749,41.7829,41.143,41.7454,10216926.176265,0
+LLY.US,D,20121019,000000,41.7999,41.7999,40.7686,41.0074,8741339.5001956,0
+LLY.US,D,20121022,000000,41.4105,41.4819,40.2763,40.5596,12034862.915868,0
+LLY.US,D,20121023,000000,40.2397,40.3693,39.2222,40.2684,14176640.38148,0
+LLY.US,D,20121024,000000,38.7744,40.0058,38.5793,39.1766,18345983.736238,0
+LLY.US,D,20121025,000000,39.2629,39.7146,39.1242,39.6285,9164716.3691542,0
+LLY.US,D,20121026,000000,39.5353,39.564,38.8904,38.9527,7795332.2662805,0
+LLY.US,D,20121031,000000,39.4184,39.4184,37.342,37.7284,17255277.414304,0
+LLY.US,D,20121101,000000,37.9274,38.5496,37.3618,38.0899,10572430.427039,0
+LLY.US,D,20121102,000000,38.3178,38.3851,37.6639,37.6639,13643796.367032,0
+LLY.US,D,20121105,000000,37.5243,37.9354,37.4787,37.8442,5473346.1704362,0
+LLY.US,D,20121106,000000,37.8582,38.1147,37.6877,37.8442,7354541.3167366,0
+LLY.US,D,20121107,000000,37.6332,38.0225,36.8853,37.3756,11957164.278297,0
+LLY.US,D,20121108,000000,37.3321,37.4074,36.808,36.8268,29727457.75057,0
+LLY.US,D,20121109,000000,36.5703,37.238,36.5703,36.8268,19731323.259535,0
+LLY.US,D,20121112,000000,36.8527,37.7343,36.7654,37.4728,9402037.853793,0
+LLY.US,D,20121113,000000,37.3539,37.5906,36.9299,36.9438,9116835.9755355,0
+LLY.US,D,20121114,000000,37.025,37.3053,36.062,36.2246,11896955.430318,0
+LLY.US,D,20121115,000000,36.3721,36.3721,35.1745,36.0225,8763134.6085323,0
+LLY.US,D,20121116,000000,36.0532,36.2473,35.6044,35.9798,11375788.772789,0
+LLY.US,D,20121119,000000,36.288,36.8942,36.1721,36.8605,10832032.5671,0
+LLY.US,D,20121120,000000,36.8605,37.0626,36.6397,36.9853,5802384.5719963,0
+LLY.US,D,20121121,000000,37.0943,37.1796,36.801,37.1636,5005226.2890227,0
+LLY.US,D,20121123,000000,37.2132,37.4312,37.1587,37.4143,2876105.3501276,0
+LLY.US,D,20121126,000000,37.1112,37.5648,36.7506,37.5648,9736685.7878911,0
+LLY.US,D,20121127,000000,37.4787,37.8314,37.235,37.3678,6864371.9447299,0
+LLY.US,D,20121128,000000,37.3311,37.659,37.032,37.6491,4662519.8884409,0
+LLY.US,D,20121129,000000,37.8482,38.2217,37.8007,38.0741,5605414.977527,0
+LLY.US,D,20121130,000000,38.0978,38.5218,37.9244,38.4347,8757876.3657772,0
+LLY.US,D,20121203,000000,38.5654,38.8814,38.2454,38.3405,7211561.3278566,0
+LLY.US,D,20121204,000000,38.3326,38.7725,38.2871,38.5743,7002532.8030835,0
+LLY.US,D,20121205,000000,38.5743,38.9527,38.3871,38.8597,6721932.0134183,0
+LLY.US,D,20121206,000000,38.9052,38.9102,38.597,38.717,6572374.4261908,0
+LLY.US,D,20121207,000000,38.7943,38.9201,38.5595,38.8963,3792503.2969448,0
+LLY.US,D,20121210,000000,38.8814,39.4302,38.5595,39.2816,5482429.2321198,0
+LLY.US,D,20121211,000000,39.353,39.7839,39.2966,39.6562,6890743.9147774,0
+LLY.US,D,20121212,000000,38.597,39.1856,38.2544,38.402,23941010.428836,0
+LLY.US,D,20121213,000000,38.607,38.615,37.6035,37.8007,12972372.57107,0
+LLY.US,D,20121214,000000,37.659,37.6907,37.3123,37.4569,8111545.562407,0
+LLY.US,D,20121217,000000,37.4649,38.0503,37.4499,37.8859,9499660.0730983,0
+LLY.US,D,20121218,000000,38.0671,38.828,37.8937,38.811,17149695.654947,0
+LLY.US,D,20121219,000000,38.7329,38.8884,38.3326,38.3405,8978222.8820592,0
+LLY.US,D,20121220,000000,38.3188,38.6774,38.1761,38.597,8385400.175007,0
+LLY.US,D,20121221,000000,38.301,38.9439,38.2068,38.8369,16399865.594584,0
+LLY.US,D,20121224,000000,38.7636,38.7636,38.2454,38.4347,3527979.0621114,0
+LLY.US,D,20121226,000000,38.4832,38.5913,38.1048,38.4514,4695822.7655254,0
+LLY.US,D,20121227,000000,38.3871,38.7081,38.0285,38.3792,5549084.4495057,0
+LLY.US,D,20121228,000000,38.1295,38.5357,38.0503,38.089,4652303.2105901,0
+LLY.US,D,20121231,000000,38.0127,38.6774,37.9166,38.6547,6692402.473139,0
+LLY.US,D,20130102,000000,39.142,39.4302,38.5536,38.8023,10660041.896988,0
+LLY.US,D,20130103,000000,38.811,39.0686,38.5654,38.9706,9503676.6881727,0
+LLY.US,D,20130104,000000,40.0167,40.6754,39.7284,40.407,17337240.992485,0
+LLY.US,D,20130107,000000,40.2158,40.6754,39.9781,40.3565,8917697.0657119,0
+LLY.US,D,20130108,000000,40.3011,40.7716,40.192,40.6587,6695088.6286336,0
+LLY.US,D,20130109,000000,40.9053,41.5849,40.7547,41.5146,9272643.088756,0
+LLY.US,D,20130110,000000,41.7345,41.9525,41.4362,41.7345,8069352.4292379,0
+LLY.US,D,20130111,000000,41.8226,41.8514,41.5066,41.6245,6540993.5483777,0
+LLY.US,D,20130114,000000,41.6978,41.8662,41.3432,41.3828,8020586.7449882,0
+LLY.US,D,20130115,000000,41.2719,41.8226,41.2649,41.7642,7548040.4104204,0
+LLY.US,D,20130116,000000,41.6701,41.7801,41.3203,41.4839,5699595.9701952,0
+LLY.US,D,20130117,000000,41.2312,41.9068,41.1628,41.7979,6237776.9647626,0
+LLY.US,D,20130118,000000,41.7801,42.1396,41.4839,42.1396,8367591.3981428,0
+LLY.US,D,20130122,000000,42.1021,42.1396,41.6335,41.8831,7764630.7506049,0
+LLY.US,D,20130123,000000,41.3432,41.5066,40.9143,41.0658,13287158.500092,0
+LLY.US,D,20130124,000000,41.2242,41.7415,41.2242,41.6632,8573052.514604,0
+LLY.US,D,20130125,000000,41.6701,42.0654,41.6076,41.7038,7692623.411298,0
+LLY.US,D,20130128,000000,41.6335,41.7345,41.1163,41.2549,10276513.200952,0
+LLY.US,D,20130129,000000,41.3501,43.0044,41.3501,42.5745,14040676.093721,0
+LLY.US,D,20130130,000000,42.5012,42.935,42.318,42.4388,8061544.3071971,0
+LLY.US,D,20130131,000000,42.3774,42.4477,41.7038,42.0801,6536990.0561975,0
+LLY.US,D,20130201,000000,42.0713,42.6973,41.9682,42.4784,5366908.3945979,0
+LLY.US,D,20130204,000000,42.1971,42.2278,41.9068,41.9682,6339888.2233329,0
+LLY.US,D,20130205,000000,42.1902,42.629,42.1328,42.4021,4491112.682393,0
+LLY.US,D,20130206,000000,42.2654,42.4477,42.0327,42.2654,4561797.6377473,0
+LLY.US,D,20130207,000000,42.205,42.2585,41.7107,42.1485,6678003.6298564,0
+LLY.US,D,20130208,000000,42.0396,42.3238,41.9782,42.1021,21872915.995175,0
+LLY.US,D,20130211,000000,41.9782,42.3685,41.9148,42.2407,23358771.840672,0
+LLY.US,D,20130212,000000,42.1188,42.2496,42.0713,42.1655,25093198.519486,0
+LLY.US,D,20130213,000000,42.2347,42.2734,42.1248,42.2654,5543877.6888739,0
+LLY.US,D,20130214,000000,42.0941,42.3794,42.0654,42.319,5408813.8335484,0
+LLY.US,D,20130215,000000,42.319,42.7113,42.319,42.3873,6934323.0274633,0
+LLY.US,D,20130219,000000,42.4091,42.8519,42.3972,42.8519,5034166.3085171,0
+LLY.US,D,20130220,000000,42.8361,43.2492,42.7904,42.941,5623058.2040338,0
+LLY.US,D,20130221,000000,42.7994,42.9103,42.6558,42.729,6971985.7337779,0
+LLY.US,D,20130222,000000,42.7677,42.9253,42.3388,42.9253,6977918.2914036,0
+LLY.US,D,20130225,000000,43.1066,43.4463,42.531,42.531,8042141.6034159,0
+LLY.US,D,20130226,000000,42.7747,43.1233,42.4963,43.055,6035300.8020021,0
+LLY.US,D,20130227,000000,43.1066,43.4928,42.9183,43.3433,5025461.7918579,0
+LLY.US,D,20130228,000000,43.2492,43.4839,43.1689,43.2333,7441626.8614637,0
+LLY.US,D,20130301,000000,42.955,43.3849,42.955,43.3294,5812123.7783894,0
+LLY.US,D,20130304,000000,43.2333,43.4285,43.1313,43.3126,5594197.9313579,0
+LLY.US,D,20130305,000000,43.4839,44.0872,43.4285,43.9298,6153089.8813114,0
+LLY.US,D,20130306,000000,43.9635,44.0308,43.4363,43.5672,8582336.4575141,0
+LLY.US,D,20130307,000000,43.5742,43.9455,43.5672,43.7822,4558859.1189031,0
+LLY.US,D,20130308,000000,43.898,43.9693,43.477,43.6276,6103407.6133755,0
+LLY.US,D,20130311,000000,43.5493,43.693,43.3373,43.5592,6026475.1509351,0
+LLY.US,D,20130312,000000,43.5493,43.8406,43.4632,43.5672,4896233.5866317,0
+LLY.US,D,20130313,000000,43.6206,43.7148,43.5027,43.5493,4582480.3284384,0
+LLY.US,D,20130314,000000,43.8663,44.0159,43.3492,43.5592,6778947.9602976,0
+LLY.US,D,20130315,000000,43.2492,43.6029,43.0194,43.6029,13482662.368225,0
+LLY.US,D,20130318,000000,43.2115,43.4632,43.1392,43.2333,4964273.7740808,0
+LLY.US,D,20130319,000000,43.365,43.471,43.1066,43.3373,4220679.107362,0
+LLY.US,D,20130320,000000,43.5414,43.8564,43.5196,43.7385,4811265.8751356,0
+LLY.US,D,20130321,000000,43.5345,43.7315,43.4056,43.5672,3416678.7492503,0
+LLY.US,D,20130322,000000,43.7008,44.0406,43.6029,43.9555,3555714.8037008,0
+LLY.US,D,20130325,000000,44.0535,44.1278,43.7078,43.9932,5910872.5476878,0
+LLY.US,D,20130326,000000,44.2141,44.8311,44.1199,44.5241,6458069.9800145,0
+LLY.US,D,20130327,000000,44.3161,44.6588,44.2537,44.5844,4321581.0407605,0
+LLY.US,D,20130328,000000,44.6965,45.0363,44.5449,44.9203,5339496.6875496,0
+LLY.US,D,20130401,000000,44.8233,44.9253,44.4666,44.7757,4638219.316768,0
+LLY.US,D,20130402,000000,44.7926,45.1967,44.5241,44.6885,5108270.2825336,0
+LLY.US,D,20130403,000000,44.8233,45.265,44.749,44.963,7034222.5736365,0
+LLY.US,D,20130404,000000,45.0273,45.3067,44.7331,45.0273,3814702.186641,0
+LLY.US,D,20130405,000000,44.6746,44.7757,44.4666,44.6746,3795193.4902531,0
+LLY.US,D,20130408,000000,44.6885,44.9441,44.1972,44.9441,4667581.2877831,0
+LLY.US,D,20130409,000000,45.0551,45.265,44.749,44.8778,5240716.6251957,0
+LLY.US,D,20130410,000000,45.2562,45.6246,45.2463,45.5474,4095156.6055634,0
+LLY.US,D,20130411,000000,45.6089,46.0794,45.5405,45.8773,5117915.6097605,0
+LLY.US,D,20130412,000000,45.691,46.1438,45.3671,45.489,5955469.1893999,0
+LLY.US,D,20130415,000000,45.1007,45.6772,44.6746,44.6816,7117739.7005984,0
+LLY.US,D,20130416,000000,44.9253,45.3463,44.7193,45.2264,5223582.163202,0
+LLY.US,D,20130417,000000,45.0719,45.5802,44.8778,45.4553,5243575.3972215,0
+LLY.US,D,20130418,000000,45.4643,45.489,44.4281,44.5241,5181846.3124227,0
+LLY.US,D,20130419,000000,44.7331,45.4336,44.5844,45.4176,6193791.0423569,0
+LLY.US,D,20130422,000000,45.4473,45.5802,45.0799,45.5405,3455445.7975836,0
+LLY.US,D,20130423,000000,45.8278,46.1983,45.496,46.1369,5078197.6563257,0
+LLY.US,D,20130424,000000,45.8932,46.1369,44.3081,44.3309,8444009.0393497,0
+LLY.US,D,20130425,000000,44.5924,44.6885,43.5196,44.6331,9395522.8415562,0
+LLY.US,D,20130426,000000,44.6508,44.8877,44.5152,44.6588,4371438.9535879,0
+LLY.US,D,20130429,000000,44.7589,44.7926,44.1278,44.2992,6136890.1731652,0
+LLY.US,D,20130430,000000,44.2141,44.2141,43.6276,43.8029,5915863.2852922,0
+LLY.US,D,20130501,000000,43.5829,43.6029,42.8311,42.9024,7321393.8954755,0
+LLY.US,D,20130502,000000,42.9629,43.365,42.8311,43.264,5138335.8425679,0
+LLY.US,D,20130503,000000,43.6116,43.6513,43.1689,43.4928,4308264.3315216,0
+LLY.US,D,20130506,000000,43.5196,43.6276,42.948,43.0827,5838890.4447158,0
+LLY.US,D,20130507,000000,43.1233,43.1769,42.5944,42.8439,7990625.1586541,0
+LLY.US,D,20130508,000000,42.8935,43.3294,42.8361,43.1233,6863882.3598314,0
+LLY.US,D,20130509,000000,43.1689,43.4463,42.9887,43.151,16206512.871643,0
+LLY.US,D,20130510,000000,42.6875,43.3592,42.6151,43.3592,19317770.391055,0
+LLY.US,D,20130513,000000,43.2819,44.537,43.1432,44.5152,24003762.089929,0
+LLY.US,D,20130514,000000,44.53,44.8253,44.4508,44.5777,6042711.1994037,0
+LLY.US,D,20130515,000000,44.6181,45.5574,44.6181,45.2543,6752098.5187924,0
+LLY.US,D,20130516,000000,45.1244,45.1244,44.537,44.6341,4787357.980835,0
+LLY.US,D,20130517,000000,44.6598,44.8639,44.1625,44.6014,4716259.149587,0
+LLY.US,D,20130520,000000,44.6014,44.6341,43.789,43.9,5317144.3609368,0
+LLY.US,D,20130521,000000,43.9406,44.2299,43.6116,43.9961,5291336.6753393,0
+LLY.US,D,20130522,000000,44.0912,44.7292,43.6116,43.8197,5727634.5478045,0
+LLY.US,D,20130523,000000,43.6206,44.1239,43.4919,43.6751,4954266.0530837,0
+LLY.US,D,20130524,000000,43.4829,43.4829,42.9985,43.1996,6246051.4542738,0
+LLY.US,D,20130528,000000,43.6523,44.0357,43.3423,43.5186,5444973.463752,0
+LLY.US,D,20130529,000000,43.2789,43.372,42.6409,42.8856,5265934.7900081,0
+LLY.US,D,20130530,000000,43.0302,43.5819,42.9193,43.147,5506893.3352434,0
+LLY.US,D,20130531,000000,43.0213,43.1343,42.4081,42.416,6054845.8387124,0
+LLY.US,D,20130603,000000,42.3517,42.4854,41.9048,42.4012,5231339.8125729,0
+LLY.US,D,20130604,000000,42.4012,42.6231,41.6651,41.89,5130899.1993779,0
+LLY.US,D,20130605,000000,41.7463,42.1852,41.2986,41.3402,5690763.2529545,0
+LLY.US,D,20130606,000000,41.4006,41.8335,40.9617,41.5641,6238591.5936555,0
+LLY.US,D,20130607,000000,41.9525,42.3368,41.7146,41.8811,5474869.4356152,0
+LLY.US,D,20130610,000000,42.0494,42.1525,41.6086,41.9989,5279602.7890299,0
+LLY.US,D,20130611,000000,41.6731,41.7463,41.3173,41.4432,6602876.0700933,0
+LLY.US,D,20130612,000000,41.7385,41.9782,41.2986,41.3173,4395278.2050573,0
+LLY.US,D,20130613,000000,41.2332,41.4006,40.5576,41.3709,8898721.3607185,0
+LLY.US,D,20130614,000000,41.0658,41.7146,41.0034,41.5304,7665490.3133876,0
+LLY.US,D,20130617,000000,41.8484,42.3298,41.6493,41.7761,6435811.5325678,0
+LLY.US,D,20130618,000000,41.8652,42.0664,41.2422,41.7692,6472959.417649,0
+LLY.US,D,20130619,000000,41.7146,41.7949,40.946,40.9875,5738837.4616259,0
+LLY.US,D,20130620,000000,40.6587,40.6587,39.2649,39.4232,9969497.0347433,0
+LLY.US,D,20130621,000000,39.9107,40.2367,39.5214,39.8225,9027757.7697989,0
+LLY.US,D,20130624,000000,39.345,39.5738,38.8418,39.1469,7348959.0394404,0
+LLY.US,D,20130625,000000,39.5283,39.5283,39.025,39.2718,5065494.6947534,0
+LLY.US,D,20130626,000000,39.6235,39.8136,39.2718,39.7284,7617548.3431116,0
+LLY.US,D,20130627,000000,39.983,40.1584,39.6709,39.6709,4584544.6606392,0
+LLY.US,D,20130628,000000,39.5918,39.7849,39.139,39.1925,10347829.064681,0
+LLY.US,D,20130701,000000,39.3738,40.1425,39.3143,40.0207,8757237.3817756,0
+LLY.US,D,20130702,000000,39.9602,40.6398,39.9533,40.2931,7327389.0392119,0
+LLY.US,D,20130703,000000,40.2744,40.2744,39.4986,40.0048,3347733.0821024,0
+LLY.US,D,20130705,000000,40.3645,40.5506,39.8681,40.3595,3384351.0041491,0
+LLY.US,D,20130708,000000,40.5338,40.8439,40.4209,40.7944,5484391.6095274,0
+LLY.US,D,20130709,000000,41.0182,41.3402,40.8211,41.3253,5663693.7506083,0
+LLY.US,D,20130710,000000,41.3173,41.4165,40.8934,41.0282,4872712.3129829,0
+LLY.US,D,20130711,000000,41.5393,41.5393,41.0371,41.1253,4917297.8507075,0
+LLY.US,D,20130712,000000,41.1945,41.1945,40.7726,41.0529,5097634.6815224,0
+LLY.US,D,20130715,000000,41.0182,41.2669,40.828,41.1253,3662774.4028328,0
+LLY.US,D,20130716,000000,41.1341,41.3253,40.5338,40.6933,5053170.2782055,0
+LLY.US,D,20130717,000000,40.8518,40.8856,40.3793,40.4287,5061244.8959438,0
+LLY.US,D,20130718,000000,40.3922,40.4287,39.7571,39.8315,7570878.2841181,0
+LLY.US,D,20130719,000000,39.8404,40.3793,39.4639,40.3703,9794069.1758076,0
+LLY.US,D,20130722,000000,40.3376,40.5576,40.1584,40.3922,4214721.3134015,0
+LLY.US,D,20130723,000000,40.5091,40.7399,40.3456,40.6844,4920869.296833,0
+LLY.US,D,20130724,000000,41.4928,42.0336,41.2906,41.9295,11224251.647446,0
+LLY.US,D,20130725,000000,41.8186,41.9989,41.3957,41.9603,5120143.473412,0
+LLY.US,D,20130726,000000,41.8186,42.6072,41.6929,42.5775,5450980.7209291,0
+LLY.US,D,20130729,000000,42.4715,42.951,42.4081,42.736,5302500.2204782,0
+LLY.US,D,20130730,000000,42.9283,43.0709,42.4567,42.5438,4504663.5848205,0
+LLY.US,D,20130731,000000,42.5775,42.8084,42.2317,42.3764,5432786.3328665,0
+LLY.US,D,20130801,000000,42.632,42.8321,42.3764,42.6875,4132568.9674351,0
+LLY.US,D,20130802,000000,42.6647,43.0223,42.4626,42.9916,4558605.7460999,0
+LLY.US,D,20130805,000000,42.9817,43.4443,42.7587,42.9817,4755131.1810737,0
+LLY.US,D,20130806,000000,43.0074,43.2383,42.4715,42.5438,5235343.3047531,0
+LLY.US,D,20130807,000000,42.5438,42.8856,42.3298,42.7836,4233150.9041061,0
+LLY.US,D,20130808,000000,42.9916,43.0223,42.4626,42.743,21938266.998769,0
+LLY.US,D,20130809,000000,42.743,43.2541,42.5676,43.2303,18448412.972629,0
+LLY.US,D,20130812,000000,42.9737,43.156,42.749,43.1263,21549251.92351,0
+LLY.US,D,20130813,000000,45.0937,45.495,44.0654,44.2537,17701713.227254,0
+LLY.US,D,20130814,000000,44.2537,44.3646,43.4869,43.6395,6277083.0612108,0
+LLY.US,D,20130815,000000,43.2897,43.4245,42.8926,42.9897,5599956.8629989,0
+LLY.US,D,20130816,000000,42.8123,42.934,42.5042,42.5627,6349247.875248,0
+LLY.US,D,20130819,000000,42.4408,42.7974,42.416,42.5042,4188703.6614971,0
+LLY.US,D,20130820,000000,42.5042,42.739,42.4597,42.5131,3590292.6204282,0
+LLY.US,D,20130821,000000,42.4597,42.6181,42.1268,42.209,4930035.1336954,0
+LLY.US,D,20130822,000000,42.1932,42.4874,42.1198,42.2377,2966441.3347992,0
+LLY.US,D,20130823,000000,42.2377,42.3695,41.8137,42.3695,4039336.8609619,0
+LLY.US,D,20130826,000000,42.4348,42.4874,41.9008,41.9098,5027997.5387961,0
+LLY.US,D,20130827,000000,41.6195,41.6612,41.2569,41.2827,5625817.0401731,0
+LLY.US,D,20130828,000000,41.2164,41.6671,41.0658,41.4432,3988876.3044553,0
+LLY.US,D,20130829,000000,41.2739,41.6612,41.147,41.4254,2862713.9413371,0
+LLY.US,D,20130830,000000,41.4353,41.5661,41.2015,41.3877,4020571.1222755,0
+LLY.US,D,20130903,000000,41.6859,41.7899,41.0956,41.3163,3280720.5182135,0
+LLY.US,D,20130904,000000,41.354,42.1932,41.2906,42.0149,5206526.4385735,0
+LLY.US,D,20130905,000000,42.1031,42.1515,41.8068,42.0396,3010905.7381159,0
+LLY.US,D,20130906,000000,42.0484,42.4597,41.6195,42.201,3584902.139278,0
+LLY.US,D,20130909,000000,42.201,42.3378,41.9435,42.3081,2886816.6601437,0
+LLY.US,D,20130910,000000,42.5884,42.7816,42.2981,42.5715,4241712.0783825,0
+LLY.US,D,20130911,000000,42.5715,42.7974,42.426,42.5131,4897893.1280196,0
+LLY.US,D,20130912,000000,42.5954,42.8509,42.4824,42.6023,3842744.8020639,0
+LLY.US,D,20130913,000000,42.6835,42.9103,42.6181,42.8926,3458233.9078713,0
+LLY.US,D,20130916,000000,43.2957,43.3492,43.0213,43.1907,3316178.5783047,0
+LLY.US,D,20130917,000000,43.1907,43.6246,43.165,43.3433,4698133.4043556,0
+LLY.US,D,20130918,000000,43.3749,43.6801,42.8509,43.6088,4162438.6935099,0
+LLY.US,D,20130919,000000,43.4245,43.579,43.1817,43.365,4153926.98245,0
+LLY.US,D,20130920,000000,43.5136,43.6246,43.2551,43.4245,7305971.4664464,0
+LLY.US,D,20130923,000000,43.3492,43.365,42.5378,42.7073,5679191.8886425,0
+LLY.US,D,20130924,000000,42.6676,42.745,42.1338,42.2159,6655659.3788708,0
+LLY.US,D,20130925,000000,42.3527,42.636,42.1595,42.3595,5175950.0951193,0
+LLY.US,D,20130926,000000,41.2252,41.8296,40.3793,41.0956,18071980.733988,0
+LLY.US,D,20130927,000000,40.8053,40.9231,40.3188,40.6607,7286427.4391894,0
+LLY.US,D,20130930,000000,40.5031,40.7884,40.4287,40.5249,5965672.7443563,0
+LLY.US,D,20131001,000000,40.5893,40.8151,40.4556,40.7973,4940623.2903969,0
+LLY.US,D,20131002,000000,40.623,40.7973,40.4377,40.6953,4253438.8985181,0
+LLY.US,D,20131003,000000,40.4634,40.4941,39.0519,39.2926,18639043.199752,0
+LLY.US,D,20131004,000000,39.3441,39.3441,38.6575,38.9557,13351691.846432,0
+LLY.US,D,20131007,000000,38.7853,38.818,38.296,38.3663,9720569.8643769,0
+LLY.US,D,20131008,000000,38.4485,38.9379,38.2721,38.6912,13019281.87052,0
+LLY.US,D,20131009,000000,38.7219,38.8607,38.2721,38.618,8600408.7017155,0
+LLY.US,D,20131010,000000,39.3123,39.5818,39.0587,39.5738,7805805.3452945,0
+LLY.US,D,20131011,000000,39.1003,39.5283,39.0587,39.358,8161922.3342813,0
+LLY.US,D,20131014,000000,39.1529,39.4966,39.028,39.4799,6850582.8113003,0
+LLY.US,D,20131015,000000,39.2926,39.5204,39.135,39.3025,6170823.9586242,0
+LLY.US,D,20131016,000000,39.4045,39.4619,39.0587,39.3798,9003549.0583854,0
+LLY.US,D,20131017,000000,39.3798,40.0662,39.3798,40.0167,6899929.9407079,0
+LLY.US,D,20131018,000000,40.2337,40.2634,39.6809,39.9048,8721772.2555104,0
+LLY.US,D,20131021,000000,39.9147,40.0355,39.7671,39.9771,5562928.0934188,0
+LLY.US,D,20131022,000000,40.0355,40.5586,39.879,40.3793,7200088.8899776,0
+LLY.US,D,20131023,000000,40.6784,41.0658,40.2139,40.5101,7146690.8240802,0
+LLY.US,D,20131024,000000,40.9231,41.0658,40.5516,40.7032,6930527.4826834,0
+LLY.US,D,20131025,000000,40.6477,41.0658,40.5101,40.7884,5646698.5931838,0
+LLY.US,D,20131028,000000,40.8241,41.1767,40.7419,40.9657,5557256.9842235,0
+LLY.US,D,20131029,000000,41.0341,41.0489,40.3635,40.4199,8677064.5739246,0
+LLY.US,D,20131030,000000,40.4556,40.4774,39.4302,39.6235,10680285.47545,0
+LLY.US,D,20131031,000000,39.6719,40.4287,39.6323,40.1138,8392264.4581199,0
+LLY.US,D,20131101,000000,40.1891,40.6051,40.1048,40.5645,6266196.106303,0
+LLY.US,D,20131104,000000,40.5695,40.7032,40.3456,40.5893,5368604.2763082,0
+LLY.US,D,20131105,000000,40.4853,40.8151,40.4287,40.5586,4586140.606463,0
+LLY.US,D,20131106,000000,40.7111,40.7111,40.4704,40.6537,6803083.9910664,0
+LLY.US,D,20131107,000000,40.7032,40.7587,40.2337,40.2634,23197241.12668,0
+LLY.US,D,20131108,000000,40.2197,40.7973,40.1633,40.7676,23595110.117699,0
+LLY.US,D,20131111,000000,39.9939,40.518,39.8632,40.4853,10138455.306846,0
+LLY.US,D,20131112,000000,40.3278,40.4853,40.2337,40.3089,34584030.92261,0
+LLY.US,D,20131113,000000,40.0721,41.2025,40.0642,41.1053,11014650.762596,0
+LLY.US,D,20131114,000000,41.0649,41.5839,41.0569,41.4948,6739481.360759,0
+LLY.US,D,20131115,000000,41.366,41.5759,41.3412,41.4789,7082311.9241089,0
+LLY.US,D,20131118,000000,41.5542,41.5542,41.2846,41.4948,4949229.8900763,0
+LLY.US,D,20131119,000000,41.4205,41.5453,41.2926,41.4205,4580685.5202951,0
+LLY.US,D,20131120,000000,41.3828,41.4719,41.0479,41.2025,4564241.5244263,0
+LLY.US,D,20131121,000000,41.2332,41.3263,40.8954,41.0569,5840622.6667483,0
+LLY.US,D,20131122,000000,41.0806,41.6651,40.9816,41.6582,6351883.5580726,0
+LLY.US,D,20131125,000000,41.7879,41.9752,41.6493,41.7483,5335201.463337,0
+LLY.US,D,20131126,000000,41.7969,41.8375,41.0956,41.0956,7195749.2498155,0
+LLY.US,D,20131127,000000,41.0707,41.1857,40.8211,40.9479,4042597.3954405,0
+LLY.US,D,20131129,000000,41.1718,41.2846,40.7399,40.838,2635134.6914517,0
+LLY.US,D,20131202,000000,40.9033,41.0569,40.5536,40.8518,4413245.4661051,0
+LLY.US,D,20131203,000000,40.7864,40.8954,40.3703,40.4794,6192924.9313407,0
+LLY.US,D,20131204,000000,40.4873,40.6814,40.2724,40.5536,5049817.8834677,0
+LLY.US,D,20131205,000000,40.5199,40.8033,40.4397,40.627,4570783.7919048,0
+LLY.US,D,20131206,000000,40.934,41.2025,40.8617,41.1718,4739787.4894097,0
+LLY.US,D,20131209,000000,41.1322,41.5116,41.0569,41.2996,4679186.9735108,0
+LLY.US,D,20131210,000000,41.357,41.3729,40.9212,41.0569,5393344.9696629,0
+LLY.US,D,20131211,000000,41.147,41.1777,40.5536,40.6437,5669883.7188508,0
+LLY.US,D,20131212,000000,40.4961,40.617,39.9592,40.0315,6486366.9776938,0
+LLY.US,D,20131213,000000,40.0721,40.3852,39.9097,40.1613,5271954.1606261,0
+LLY.US,D,20131216,000000,40.3456,40.6071,39.983,39.9989,6034382.199409,0
+LLY.US,D,20131217,000000,40.095,40.095,39.7463,40.0227,5056270.3095938,0
+LLY.US,D,20131218,000000,40.0395,41.1322,39.9533,41.0707,7634314.3546146,0
+LLY.US,D,20131219,000000,40.8112,41.0707,40.5665,40.7726,6587108.4080018,0
+LLY.US,D,20131220,000000,40.838,41.4115,40.6507,40.8211,7885988.2476796,0
+LLY.US,D,20131223,000000,41.0479,41.3897,40.8864,41.1053,5610118.0209128,0
+LLY.US,D,20131224,000000,41.1322,41.3897,41.0707,41.2589,1671905.173097,0
+LLY.US,D,20131226,000000,41.2759,41.6731,41.1628,41.464,3000615.3701671,0
+LLY.US,D,20131227,000000,41.5542,41.7781,41.3977,41.6731,2785476.6239703,0
+LLY.US,D,20131230,000000,41.5898,41.6493,41.1718,41.6076,4069598.2549554,0
+LLY.US,D,20131231,000000,41.6255,41.6829,41.3491,41.4719,3601604.5552168,0
+LLY.US,D,20140102,000000,41.4472,41.5453,41.1143,41.2491,3905762.9588532,0
+LLY.US,D,20140103,000000,41.2926,41.6335,41.2025,41.5542,4926814.9773527,0
+LLY.US,D,20140106,000000,41.6166,42.2347,41.6076,41.9008,9719772.3961917,0
+LLY.US,D,20140107,000000,41.9008,42.3477,41.5898,41.6255,9058294.7445703,0
+LLY.US,D,20140108,000000,41.3333,41.5898,41.0806,41.5621,9244335.9965426,0
+LLY.US,D,20140109,000000,41.6651,42.0733,41.6255,42.0237,7815976.5977422,0
+LLY.US,D,20140110,000000,41.8682,42.3744,41.6731,42.2268,6639702.9489936,0
+LLY.US,D,20140113,000000,42.3121,42.7063,42.211,42.3408,6656415.4594666,0
+LLY.US,D,20140114,000000,42.3992,42.732,42.1782,42.6428,6142091.8865299,0
+LLY.US,D,20140115,000000,42.8133,43.5692,42.6261,43.4285,10435623.245694,0
+LLY.US,D,20140116,000000,43.578,45.2403,43.578,44.966,14951957.121259,0
+LLY.US,D,20140117,000000,45.068,45.0927,44.6094,44.85,9654939.242191,0
+LLY.US,D,20140121,000000,45.0066,45.3642,44.6341,45.2056,6916773.6801227,0
+LLY.US,D,20140122,000000,45.3265,45.3592,44.9451,45.2136,4110358.9737515,0
+LLY.US,D,20140123,000000,45.0313,45.0313,44.4151,44.8421,6309132.1971738,0
+LLY.US,D,20140124,000000,44.4885,44.7083,43.9118,44.0079,7433579.4989673,0
+LLY.US,D,20140127,000000,44.0892,44.4558,43.7564,44.0159,7843952.5892407,0
+LLY.US,D,20140128,000000,44.1229,44.3388,43.7969,44.0971,7097319.4677911,0
+LLY.US,D,20140129,000000,44.0625,44.0892,43.5622,43.8356,8994658.8023009,0
+LLY.US,D,20140130,000000,43.9832,44.3646,43.1223,43.3175,8949857.2415489,0
+LLY.US,D,20140131,000000,43.1947,43.9625,42.9916,43.9188,10102221.986544,0
+LLY.US,D,20140203,000000,44.0971,44.2199,42.6973,42.8202,8629585.9427586,0
+LLY.US,D,20140204,000000,42.9747,43.259,42.6091,43.1769,7426746.5089099,0
+LLY.US,D,20140205,000000,43.1432,43.4849,42.6578,42.8698,5494103.5606788,0
+LLY.US,D,20140206,000000,43.0322,43.0807,42.6498,42.8698,5551158.8762405,0
+LLY.US,D,20140207,000000,42.941,43.5453,42.8945,43.268,5584878.6575789,0
+LLY.US,D,20140210,000000,42.8945,43.903,42.52,43.8851,5201019.8702822,0
+LLY.US,D,20140211,000000,43.7822,44.4231,43.6326,44.324,7230765.1693181,0
+LLY.US,D,20140212,000000,44.432,44.432,43.5869,43.7505,7379499.0425722,0
+LLY.US,D,20140213,000000,43.5235,44.0605,43.3967,43.8821,4594264.6874178,0
+LLY.US,D,20140214,000000,43.8237,44.6124,43.7592,44.4725,4882014.4260541,0
+LLY.US,D,20140218,000000,44.4241,45.4077,44.3319,45.3354,8354439.229808,0
+LLY.US,D,20140219,000000,47.0165,47.7546,46.4014,47.6654,19664512.586326,0
+LLY.US,D,20140220,000000,47.4673,48.0191,47.0987,47.6307,10958302.064414,0
+LLY.US,D,20140221,000000,47.6743,48.2152,47.4019,47.5594,8064717.0192298,0
+LLY.US,D,20140224,000000,47.6743,48.3272,47.504,47.6119,5072922.2528627,0
+LLY.US,D,20140225,000000,47.5802,48.2795,47.5346,47.9834,6658906.7904552,0
+LLY.US,D,20140226,000000,47.9586,48.3202,47.9032,48.1319,5610471.3296024,0
+LLY.US,D,20140227,000000,48.0418,48.9464,47.9586,48.8562,6897173.1234753,0
+LLY.US,D,20140228,000000,48.8482,49.3307,48.6847,48.9087,7169808.3163694,0
+LLY.US,D,20140303,000000,48.3688,48.8225,48.2558,48.4381,4988520.8447235,0
+LLY.US,D,20140304,000000,48.872,49.3138,48.863,49.1077,6834880.7636798,0
+LLY.US,D,20140305,000000,49.1831,49.2068,48.5907,48.7641,4315295.1744452,0
+LLY.US,D,20140306,000000,48.7788,49.1662,48.1558,48.1826,6195502.0658681,0
+LLY.US,D,20140307,000000,48.3272,48.4778,47.7139,48.0755,5226659.9866154,0
+LLY.US,D,20140310,000000,48.0111,48.3439,47.7546,48.3272,4848182.5953885,0
+LLY.US,D,20140311,000000,48.3439,48.4292,47.8526,47.9428,4190987.0450855,0
+LLY.US,D,20140312,000000,47.7219,48.5818,47.6912,48.5728,5541771.9690838,0
+LLY.US,D,20140313,000000,48.6085,48.6847,47.7793,47.8695,5001257.118258,0
+LLY.US,D,20140314,000000,47.8467,48.3965,47.7793,48.3044,5120783.466867,0
+LLY.US,D,20140317,000000,48.5074,48.6491,48.1251,48.3044,3675971.9965707,0
+LLY.US,D,20140318,000000,48.3351,48.9859,48.2558,48.7392,4975841.1005793,0
+LLY.US,D,20140319,000000,48.7392,49.0196,48.1072,48.4529,3459725.879995,0
+LLY.US,D,20140320,000000,48.3122,48.3202,47.8368,48.0587,4322095.8619939,0
+LLY.US,D,20140321,000000,48.3122,49.0275,47.3939,47.4089,9044826.6173217,0
+LLY.US,D,20140324,000000,47.495,47.5802,46.6154,47.0987,7203809.7352061,0
+LLY.US,D,20140325,000000,47.1364,47.4504,46.7204,46.9413,7823287.0592575,0
+LLY.US,D,20140326,000000,47.0898,47.8368,46.966,47.1641,8078324.4510477,0
+LLY.US,D,20140327,000000,47.1819,47.6912,46.9085,47.2038,6669469.7108217,0
+LLY.US,D,20140328,000000,47.3197,47.9764,47.0987,47.272,3799436.2228888,0
+LLY.US,D,20140331,000000,47.5436,48.5164,47.4326,48.2955,6212629.4616881,0
+LLY.US,D,20140401,000000,48.5164,49.1593,48.0111,48.2648,7732746.1555458,0
+LLY.US,D,20140402,000000,48.5501,48.6412,48.2083,48.5352,4730384.4309985,0
+LLY.US,D,20140403,000000,49.09,49.3792,48.2083,48.3876,6638494.633275,0
+LLY.US,D,20140404,000000,48.5907,49.1999,48.3519,48.4212,6310386.9477488,0
+LLY.US,D,20140407,000000,48.8898,49.296,48.0675,48.0982,6727415.3642814,0
+LLY.US,D,20140408,000000,47.5872,48.3519,47.2633,48.0675,7519468.8414166,0
+LLY.US,D,20140409,000000,48.1636,49.607,48.1319,49.5813,8090656.9432227,0
+LLY.US,D,20140410,000000,49.5615,49.5615,48.027,48.1319,6720601.5538385,0
+LLY.US,D,20140411,000000,47.9032,48.3202,47.6119,47.9586,6521348.5757808,0
+LLY.US,D,20140414,000000,48.3519,48.9464,47.8368,48.3688,4487777.4483629,0
+LLY.US,D,20140415,000000,48.5352,48.9781,47.819,48.7541,5523440.2953588,0
+LLY.US,D,20140416,000000,48.7392,49.2296,48.6997,49.1999,6485876.3833418,0
+LLY.US,D,20140417,000000,49.0107,49.6,48.9176,49.5813,5788971.9646845,0
+LLY.US,D,20140421,000000,49.5913,49.9616,49.191,49.9389,4080792.0836964,0
+LLY.US,D,20140422,000000,50.0271,50.1756,49.2068,49.2563,7642582.7874054,0
+LLY.US,D,20140423,000000,48.9681,49.2296,48.5995,48.872,7998876.4307371,0
+LLY.US,D,20140424,000000,47.7793,48.5589,47.0591,48.1479,9572542.6085022,0
+LLY.US,D,20140425,000000,48.1636,48.5164,47.819,48.0013,5192289.1078347,0
+LLY.US,D,20140428,000000,48.9601,48.9601,47.7219,48.3876,6009229.6490675,0
+LLY.US,D,20140429,000000,48.5728,48.9601,48.5074,48.9176,6240497.4416728,0
+LLY.US,D,20140430,000000,48.8225,48.8898,48.1319,48.4945,6335060.0077258,0
+LLY.US,D,20140501,000000,48.5589,48.9859,48.24,48.8393,5086174.3570841,0
+LLY.US,D,20140502,000000,48.7065,48.9264,48.2083,48.4778,5024253.4761394,0
+LLY.US,D,20140505,000000,48.2152,48.3876,47.6219,48.3122,4638336.4133623,0
+LLY.US,D,20140506,000000,48.2003,48.9017,47.9586,48.0498,5101516.0298413,0
+LLY.US,D,20140507,000000,48.1479,48.5501,47.6307,48.5352,6646108.9402634,0
+LLY.US,D,20140508,000000,48.4778,48.8294,48.24,48.8225,13435136.292749,0
+LLY.US,D,20140509,000000,48.77,48.8225,47.9428,48.7065,6213603.584218,0
+LLY.US,D,20140512,000000,49.1999,49.2723,48.4609,48.7541,6072531.462262,0
+LLY.US,D,20140513,000000,48.8492,49.9309,48.6154,49.6754,8271576.2286486,0
+LLY.US,D,20140514,000000,49.6843,50.0469,49.6427,49.7209,4895325.0785726,0
+LLY.US,D,20140515,000000,49.3108,49.4842,47.9933,48.1577,11824403.995628,0
+LLY.US,D,20140516,000000,47.9696,48.4014,47.8279,48.2688,10487785.740631,0
+LLY.US,D,20140519,000000,48.2191,48.6154,48.1676,48.5242,4316219.8337587,0
+LLY.US,D,20140520,000000,48.5242,48.7065,48.2688,48.5332,4777622.8122555,0
+LLY.US,D,20140521,000000,48.6154,48.8957,48.5242,48.873,3651034.459803,0
+LLY.US,D,20140522,000000,48.9186,49.5268,48.5649,49.4089,4571741.7631804,0
+LLY.US,D,20140523,000000,49.3356,49.5268,49.1454,49.4763,3172493.9909522,0
+LLY.US,D,20140527,000000,49.6427,49.6507,49.1781,49.4188,4842690.1594448,0
+LLY.US,D,20140528,000000,49.83,49.8468,49.3921,49.3921,3148070.2659647,0
+LLY.US,D,20140529,000000,49.5674,49.6427,49.1117,49.2028,4063668.7256901,0
+LLY.US,D,20140530,000000,49.1286,49.7209,49.0622,49.5268,5804794.1372596,0
+LLY.US,D,20140602,000000,49.4337,49.5268,48.6907,49.2187,4116548.9419937,0
+LLY.US,D,20140603,000000,49.0691,49.3356,48.9027,49.1018,3382146.3579258,0
+LLY.US,D,20140604,000000,48.9611,49.186,48.8056,48.9958,3622919.1637357,0
+LLY.US,D,20140605,000000,49.0453,49.4436,48.873,49.293,3328443.437102,0
+LLY.US,D,20140606,000000,49.5169,49.5169,49.1286,49.3356,3083682.2809129,0
+LLY.US,D,20140609,000000,49.2861,49.4436,48.9701,49.4257,3106393.9729358,0
+LLY.US,D,20140610,000000,49.4882,49.4882,48.8907,49.4337,3616206.2986326,0
+LLY.US,D,20140611,000000,49.0226,49.507,48.9869,49.2028,3598713.4806823,0
+LLY.US,D,20140612,000000,49.0384,49.2266,48.5708,48.7144,4758992.3403247,0
+LLY.US,D,20140613,000000,49.599,49.599,48.6758,48.7304,3482420.4113102,0
+LLY.US,D,20140616,000000,48.7641,48.9531,48.4014,48.6758,3878874.1486654,0
+LLY.US,D,20140617,000000,48.6154,49.086,48.5065,49.0226,3417437.8582064,0
+LLY.US,D,20140618,000000,49.1217,49.6427,48.864,49.6337,3881768.2515602,0
+LLY.US,D,20140619,000000,49.6843,49.8071,49.3524,49.5169,2938257.3959007,0
+LLY.US,D,20140620,000000,50.1945,51.411,49.8825,51.3218,14456533.544311,0
+LLY.US,D,20140623,000000,51.3595,51.625,51.0623,51.3506,6168401.2704667,0
+LLY.US,D,20140624,000000,51.2891,51.625,50.9554,51.204,4604518.7150441,0
+LLY.US,D,20140625,000000,51.2714,52.2055,51.2714,52.1253,7755420.4977929,0
+LLY.US,D,20140626,000000,51.9935,52.2055,51.6597,52.1599,4427415.1634661,0
+LLY.US,D,20140627,000000,52.0975,52.3383,51.8667,52.2055,5612691.1176267,0
+LLY.US,D,20140630,000000,52.4045,52.4382,51.3466,51.4387,5975134.3510648,0
+LLY.US,D,20140701,000000,51.8162,52.0034,51.2981,51.7102,4966451.1650624,0
+LLY.US,D,20140702,000000,51.6686,52.1886,51.3942,51.8746,4763389.5193304,0
+LLY.US,D,20140703,000000,52.04,52.2055,51.6507,52.1748,3274370.0468806,0
+LLY.US,D,20140707,000000,51.9866,52.3124,51.5606,51.8023,3175569.7954588,0
+LLY.US,D,20140708,000000,51.7012,51.7419,51.1891,51.6774,4169204.0501896,0
+LLY.US,D,20140709,000000,51.7339,51.8816,51.5199,51.8083,3322216.1190839,0
+LLY.US,D,20140710,000000,51.402,51.8816,51.2981,51.7339,3165816.4567182,0
+LLY.US,D,20140711,000000,51.6597,52.0786,51.5199,51.9935,2910671.0534143,0
+LLY.US,D,20140714,000000,52.1253,52.365,51.8816,52.1332,2955161.7025193,0
+LLY.US,D,20140715,000000,52.1253,52.2223,51.8974,52.0093,4667067.476003,0
+LLY.US,D,20140716,000000,52.1688,52.2639,51.3506,51.9677,4703798.4568304,0
+LLY.US,D,20140717,000000,51.5943,52.0173,51.411,51.5131,4138842.7203096,0
+LLY.US,D,20140718,000000,51.6924,52.5383,51.5606,52.5126,3966184.8015004,0
+LLY.US,D,20140721,000000,52.1253,52.6939,51.9142,52.6552,4205413.1436098,0
+LLY.US,D,20140722,000000,52.8018,53.0724,52.4859,52.7196,3749016.0445183,0
+LLY.US,D,20140723,000000,52.892,53.3131,52.786,53.1575,6720171.5266906,0
+LLY.US,D,20140724,000000,53.0337,54.3572,52.786,53.2546,6158651.9695396,0
+LLY.US,D,20140725,000000,52.9663,53.0337,52.5314,52.7672,3610850.1388978,0
+LLY.US,D,20140728,000000,53.6141,53.6141,52.0173,52.4462,4782216.8346742,0
+LLY.US,D,20140729,000000,52.7018,52.7949,51.8023,51.931,6390774.7691738,0
+LLY.US,D,20140730,000000,52.2372,52.2709,51.5199,51.8083,4803553.6511677,0
+LLY.US,D,20140731,000000,51.2714,51.6686,50.4165,50.5184,6630314.02293,0
+LLY.US,D,20140801,000000,50.4769,50.5184,49.7973,50.2025,8321345.3095769,0
+LLY.US,D,20140804,000000,50.4689,51.0395,50.2629,50.992,5292901.3281077,0
+LLY.US,D,20140805,000000,50.883,51.0484,50.2529,50.3609,4096889.8370493,0
+LLY.US,D,20140806,000000,50.3946,50.8165,50.2272,50.5601,3242685.3235945,0
+LLY.US,D,20140807,000000,50.7998,50.8165,49.7576,49.9309,2843340.5117047,0
+LLY.US,D,20140808,000000,50.039,50.5026,49.9231,50.4521,3221608.946078,0
+LLY.US,D,20140811,000000,50.7561,51.1891,50.5184,50.5343,3445209.9401182,0
+LLY.US,D,20140812,000000,50.5254,50.8513,50.4689,50.7741,4208033.6846335,0
+LLY.US,D,20140813,000000,51.0722,51.2841,50.4233,50.5323,4960203.6579764,0
+LLY.US,D,20140814,000000,50.6908,51.0584,50.6908,51.0335,2160193.9334214,0
+LLY.US,D,20140815,000000,51.1514,51.2584,50.4589,50.7404,3687676.6087313,0
+LLY.US,D,20140818,000000,51.0247,51.2495,50.9315,51.1683,2635875.6302465,0
+LLY.US,D,20140819,000000,51.616,52.0113,51.1415,51.8439,4224392.8864168,0
+LLY.US,D,20140820,000000,51.6587,51.9073,51.4347,51.7181,2496589.2313531,0
+LLY.US,D,20140821,000000,52.0192,52.0727,51.632,51.7329,3412425.9220807,0
+LLY.US,D,20140822,000000,51.7181,52.3848,51.623,51.9786,3773623.4900244,0
+LLY.US,D,20140825,000000,52.0639,52.6542,51.8677,52.3164,2492418.1699087,0
+LLY.US,D,20140826,000000,52.3016,52.5601,52.2252,52.3848,2311412.0714904,0
+LLY.US,D,20140827,000000,52.7008,52.785,52.3768,52.5423,3695558.4208703,0
+LLY.US,D,20140828,000000,52.3848,52.7662,52.1629,52.6345,2592318.7255354,0
+LLY.US,D,20140829,000000,52.8612,53.0347,52.5195,53.0129,4062629.9981426,0
+LLY.US,D,20140902,000000,53.0426,53.2684,52.9415,53.1099,4161389.8714284,0
+LLY.US,D,20140903,000000,53.3021,53.5091,53.1674,53.5003,5636859.4509042,0
+LLY.US,D,20140904,000000,53.4774,53.6854,53.3764,53.5617,6944919.259792,0
+LLY.US,D,20140905,000000,53.4358,54.0589,53.3516,53.9807,6543272.8941526,0
+LLY.US,D,20140908,000000,53.8916,54.4195,53.8687,54.2135,5112775.4730532,0
+LLY.US,D,20140909,000000,53.9887,54.0669,53.4587,53.743,5690356.4432347,0
+LLY.US,D,20140910,000000,53.6508,54.1798,53.6508,54.0282,4677573.8669794,0
+LLY.US,D,20140911,000000,53.9183,54.3789,53.8469,54.3611,4291338.8263815,0
+LLY.US,D,20140912,000000,54.4195,54.6613,54.2135,54.4364,6465324.9215927,0
+LLY.US,D,20140915,000000,54.3274,54.4106,54.0372,54.37,3267706.6449941,0
+LLY.US,D,20140916,000000,54.4364,54.9693,54.1273,54.8801,3442444.0378051,0
+LLY.US,D,20140917,000000,54.8534,55.1922,54.7603,54.9693,6117006.9695661,0
+LLY.US,D,20140918,000000,55.1131,55.5924,55.0774,55.537,5188122.0842039,0
+LLY.US,D,20140919,000000,55.8699,55.9947,55.3785,55.4875,7809700.825961,0
+LLY.US,D,20140922,000000,55.3101,55.3517,54.8376,55.1131,4777675.3038323,0
+LLY.US,D,20140923,000000,54.7535,55.1447,54.6276,55.005,3266397.3839357,0
+LLY.US,D,20140924,000000,55.3101,55.5023,55.1131,55.2022,3925102.0670702,0
+LLY.US,D,20140925,000000,55.0219,55.1605,54.6276,54.6939,3754781.0328797,0
+LLY.US,D,20140926,000000,54.8801,54.8801,54.2046,54.6108,3507645.6422964,0
+LLY.US,D,20140929,000000,54.26,54.5859,54.0669,54.4929,4224004.2468582,0
+LLY.US,D,20140930,000000,54.5692,54.6841,54.0589,54.0836,5932354.7254708,0
+LLY.US,D,20141001,000000,54.9435,54.9435,53.9619,54.2749,5097044.151284,0
+LLY.US,D,20141002,000000,54.2849,54.3353,53.6934,54.0669,5172172.7205006,0
+LLY.US,D,20141003,000000,54.3948,54.8446,54.3096,54.7692,4328190.9416168,0
+LLY.US,D,20141006,000000,54.8801,55.0219,54.5375,54.7276,4112827.0873119,0
+LLY.US,D,20141007,000000,54.3195,54.37,53.4587,53.5617,7382869.6074713,0
+LLY.US,D,20141008,000000,53.2507,54.4295,52.8781,54.4106,4090104.2913017,0
+LLY.US,D,20141009,000000,54.161,54.5295,53.6191,53.626,4354955.5890365,0
+LLY.US,D,20141010,000000,53.3943,54.3026,53.2357,53.5003,3934245.6959579,0
+LLY.US,D,20141013,000000,53.428,53.8113,52.7335,52.7751,4831955.6320004,0
+LLY.US,D,20141014,000000,53.1674,53.3249,52.3511,52.6622,5315134.5392194,0
+LLY.US,D,20141015,000000,51.932,52.6622,50.5244,52.4342,8170302.8163995,0
+LLY.US,D,20141016,000000,51.727,52.1708,50.9573,51.623,6580685.2560243,0
+LLY.US,D,20141017,000000,52.0816,52.3848,51.623,52.1906,6389925.8188653,0
+LLY.US,D,20141020,000000,52.2322,52.6255,52.04,52.6255,3477957.6178333,0
+LLY.US,D,20141021,000000,52.8841,54.0035,52.8841,53.943,4170505.2356208,0
+LLY.US,D,20141022,000000,53.8687,54.4602,53.8599,53.943,5158071.6659707,0
+LLY.US,D,20141023,000000,53.6023,54.3789,53.1932,53.6667,7613024.9824309,0
+LLY.US,D,20141024,000000,53.8599,55.2447,53.7113,55.0862,5737002.2753466,0
+LLY.US,D,20141027,000000,54.9952,55.5627,54.8723,55.2121,4931023.388573,0
+LLY.US,D,20141028,000000,55.0437,55.1298,53.1605,54.0669,10780398.016291,0
+LLY.US,D,20141029,000000,54.0936,55.0219,54.0282,54.6176,7441114.059137,0
+LLY.US,D,20141030,000000,54.5473,55.8619,54.4671,55.7123,4957802.1683402,0
+LLY.US,D,20141031,000000,56.1274,56.2363,54.9693,55.3181,5361957.0256761,0
+LLY.US,D,20141103,000000,55.0862,55.5924,55.0684,55.4944,4155065.645884,0
+LLY.US,D,20141104,000000,55.7787,56.0719,55.4221,56.0204,4865588.6003465,0
+LLY.US,D,20141105,000000,56.2294,56.3879,55.6816,55.8699,3685657.7019334,0
+LLY.US,D,20141106,000000,55.9016,56.0719,55.5836,55.8451,3707164.106598,0
+LLY.US,D,20141107,000000,55.7263,55.8224,55.2537,55.547,4552427.8912984,0
+LLY.US,D,20141110,000000,55.7263,57.0625,55.3944,57.0061,5321374.9801317,0
+LLY.US,D,20141111,000000,57.0061,57.2725,56.5475,56.588,6337192.9827578,0
+LLY.US,D,20141112,000000,56.5812,57.0012,56.3017,56.6236,5337229.4552156,0
+LLY.US,D,20141113,000000,56.8555,57.2607,56.6296,56.8555,3919541.9977488,0
+LLY.US,D,20141114,000000,56.8555,56.8922,56.3859,56.5632,2777443.3938214,0
+LLY.US,D,20141117,000000,56.3443,56.5812,56.2344,56.5276,3939258.641537,0
+LLY.US,D,20141118,000000,56.4443,57.125,56.2929,56.9388,4410849.023736,0
+LLY.US,D,20141119,000000,56.8386,56.8386,56.2116,56.4593,3721125.8565589,0
+LLY.US,D,20141120,000000,56.2493,56.3533,55.9134,56.1146,2937320.6231465,0
+LLY.US,D,20141121,000000,56.6633,56.705,56.3097,56.588,7013672.1213409,0
+LLY.US,D,20141124,000000,56.7971,56.8476,56.1581,56.2275,5444848.2915306,0
+LLY.US,D,20141125,000000,56.168,56.4682,56.0759,56.1581,5213803.5881264,0
+LLY.US,D,20141126,000000,56.3097,56.6149,56.1947,56.5554,2824660.5765571,0
+LLY.US,D,20141128,000000,56.8991,57.5867,56.7902,57.2251,2663840.5177574,0
+LLY.US,D,20141201,000000,57.0992,57.7728,56.7902,57.5559,5558358.2978818,0
+LLY.US,D,20141202,000000,57.654,59.4481,57.6174,59.1231,10015082.940786,0
+LLY.US,D,20141203,000000,59.0418,59.7798,58.8051,59.7561,7646090.6379668,0
+LLY.US,D,20141204,000000,59.6283,60.8468,59.5124,60.8032,7760280.0064555,0
+LLY.US,D,20141205,000000,60.5605,60.6615,60.2177,60.3624,6889267.0844548,0
+LLY.US,D,20141208,000000,60.4575,61.2094,60.3347,61.1836,5850790.890836,0
+LLY.US,D,20141209,000000,60.6368,60.7032,60.092,60.6615,4516484.2841221,0
+LLY.US,D,20141210,000000,60.402,60.6546,59.6461,59.6867,4901374.7327926,0
+LLY.US,D,20141211,000000,61.8533,63.0906,60.1008,60.1584,12976114.61482,0
+LLY.US,D,20141212,000000,60.0315,60.191,58.3584,58.4286,9337627.6607665,0
+LLY.US,D,20141215,000000,58.5376,59.4114,58.3177,58.5307,6807519.5293013,0
+LLY.US,D,20141216,000000,58.293,59.9384,57.9908,58.1849,5863999.5885611,0
+LLY.US,D,20141217,000000,58.4356,59.3975,58.1582,59.0418,6566077.455888,0
+LLY.US,D,20141218,000000,59.6461,60.8895,59.5698,60.8656,6994069.5457867,0
+LLY.US,D,20141219,000000,60.6774,61.042,59.9234,60.819,9893448.8534804,0
+LLY.US,D,20141222,000000,59.5937,60.1414,59.0161,59.9978,5502890.8525165,0
+LLY.US,D,20141223,000000,60.2088,60.2583,57.973,58.5862,5685370.7528973,0
+LLY.US,D,20141224,000000,58.8388,59.4034,58.8388,58.9369,1794801.0771517,0
+LLY.US,D,20141226,000000,59.0498,59.6372,59.0251,59.132,1712007.728277,0
+LLY.US,D,20141229,000000,58.7378,59.132,58.7149,58.8922,2070782.6080633,0
+LLY.US,D,20141230,000000,58.705,58.9369,58.3345,58.502,3245037.350014,0
+LLY.US,D,20141231,000000,58.7575,59.2261,57.9086,57.9561,2965191.6314913,0
+LLY.US,D,20150102,000000,58.6109,59.4945,58.5703,58.8556,3745076.1479021,0
+LLY.US,D,20150105,000000,58.5762,58.8833,58.0909,58.276,5767974.3245331,0
+LLY.US,D,20150106,000000,58.7378,59.5698,58.1324,58.5703,6103514.6154359,0
+LLY.US,D,20150107,000000,58.8309,59.2498,57.5053,58.1582,10764447.643133,0
+LLY.US,D,20150108,000000,58.8388,60.0573,58.5208,59.5391,8894632.0649994,0
+LLY.US,D,20150109,000000,58.8309,58.8982,57.973,58.7476,9691481.4552329,0
+LLY.US,D,20150112,000000,58.9903,59.3152,58.2028,58.3177,6901306.8351439,0
+LLY.US,D,20150113,000000,58.8645,59.4758,57.8046,58.286,4005326.3570446,0
+LLY.US,D,20150114,000000,57.755,58.705,57.7233,58.602,4018778.3330389,0
+LLY.US,D,20150115,000000,59.1746,59.873,58.5762,58.5862,4826925.5257135,0
+LLY.US,D,20150116,000000,58.4593,59.5481,58.3345,59.3797,5074894.7248044,0
+LLY.US,D,20150120,000000,59.5391,60.5684,59.5391,60.512,7331655.9987291,0
+LLY.US,D,20150121,000000,60.1672,60.9072,59.7393,60.6853,6061342.6807881,0
+LLY.US,D,20150122,000000,61.0648,61.0746,60.1821,60.8735,5455230.5197387,0
+LLY.US,D,20150123,000000,60.8735,61.2094,60.5298,60.5962,3455901.0610664,0
+LLY.US,D,20150126,000000,60.3624,60.6279,59.6957,60.5783,4126577.8615123,0
+LLY.US,D,20150127,000000,60.2821,60.604,60.0226,60.2583,4358694.6044261,0
+LLY.US,D,20150128,000000,60.5783,60.8032,59.4401,59.6184,3604462.3177893,0
+LLY.US,D,20150129,000000,59.6184,60.618,59.1597,60.5783,5257575.5064115,0
+LLY.US,D,20150130,000000,61.3431,61.7215,60.1345,60.4842,7999386.2047036,0
+LLY.US,D,20150202,000000,60.3802,60.4842,58.9993,60.2246,7468957.8122401,0
+LLY.US,D,20150203,000000,60.1414,60.1821,58.6813,59.554,8108158.8462535,0
+LLY.US,D,20150204,000000,58.9993,59.2171,58.6109,58.9903,6399894.1711799,0
+LLY.US,D,20150205,000000,59.3975,60.1247,59.3797,59.9899,4579310.6447657,0
+LLY.US,D,20150206,000000,59.7798,59.9731,59.0062,59.1062,3863944.332895,0
+LLY.US,D,20150209,000000,58.8645,59.0251,58.286,58.4782,4489138.1915447,0
+LLY.US,D,20150210,000000,58.8982,59.2747,58.7149,59.2261,8198957.1605819,0
+LLY.US,D,20150211,000000,59.2261,59.7511,58.9705,59.1836,4084812.7365843,0
+LLY.US,D,20150212,000000,59.3896,59.6897,59.0815,59.6748,3999000.1125934,0
+LLY.US,D,20150213,000000,59.8066,59.979,59.3896,59.6997,3182192.8192093,0
+LLY.US,D,20150217,000000,59.5728,60.5982,59.4778,60.5476,4694160.1957774,0
+LLY.US,D,20150218,000000,60.4179,60.4486,59.3975,60.08,4491359.9984758,0
+LLY.US,D,20150219,000000,59.9284,60.3158,59.877,60.1722,2762179.4489759,0
+LLY.US,D,20150220,000000,60.0463,60.8845,59.4501,60.8131,4091556.8947428,0
+LLY.US,D,20150223,000000,60.5694,60.8508,59.8245,60.1474,3993180.6137485,0
+LLY.US,D,20150224,000000,60.072,60.4952,59.658,59.9869,3732988.9529033,0
+LLY.US,D,20150225,000000,59.9611,59.9611,59.2668,59.5332,3580931.9590598,0
+LLY.US,D,20150226,000000,59.3717,59.4867,58.8358,59.2498,5371571.0598477,0
+LLY.US,D,20150227,000000,59.1836,59.6491,59.1499,59.3717,3963266.4717241,0
+LLY.US,D,20150302,000000,59.3628,60.189,59.3628,60.1722,4509155.6524458,0
+LLY.US,D,20150303,000000,60.1722,60.1969,59.3005,59.5411,4889852.831697,0
+LLY.US,D,20150304,000000,59.2171,59.9216,59.0656,59.7759,3551797.1150595,0
+LLY.US,D,20150305,000000,59.8512,60.1474,59.5639,59.7244,4096429.5262994,0
+LLY.US,D,20150306,000000,59.4421,59.4421,57.7947,57.8798,6950538.886864,0
+LLY.US,D,20150309,000000,58.1582,59.0052,57.8887,58.8715,6911889.9445786,0
+LLY.US,D,20150310,000000,58.4821,58.7436,57.9997,58.1949,4331514.0622061,0
+LLY.US,D,20150311,000000,58.288,58.6605,57.8798,57.9244,4047378.166738,0
+LLY.US,D,20150312,000000,58.1681,58.9141,57.9908,58.8526,3219562.7840383,0
+LLY.US,D,20150313,000000,58.7258,59.2668,58.496,59.131,3810168.7314264,0
+LLY.US,D,20150316,000000,59.4501,60.4109,59.3807,60.1325,4635743.1275804,0
+LLY.US,D,20150317,000000,59.8245,60.29,59.5144,59.9364,3040496.8550527,0
+LLY.US,D,20150318,000000,59.9869,62.7547,59.8066,62.2218,7606980.375478,0
+LLY.US,D,20150319,000000,61.9424,63.1005,61.4154,62.7943,8333862.5317238,0
+LLY.US,D,20150320,000000,63.6434,64.4705,63.0658,64.4042,12662892.329115,0
+LLY.US,D,20150323,000000,64.3189,65.5355,64.2594,64.6073,7427564.1661629,0
+LLY.US,D,20150324,000000,64.5329,64.8926,63.7691,63.9287,6041521.0538464,0
+LLY.US,D,20150325,000000,64.0138,64.7083,62.9122,62.9122,6419738.0060964,0
+LLY.US,D,20150326,000000,62.6101,62.9053,62.1207,62.1366,4755351.2419147,0
+LLY.US,D,20150327,000000,62.2872,62.6013,61.9344,62.2544,4930512.6051531,0
+LLY.US,D,20150330,000000,62.6101,62.7786,62.3298,62.5022,3983790.6782315,0
+LLY.US,D,20150331,000000,62.0573,62.5933,61.4679,61.4679,5138968.769849,0
+LLY.US,D,20150401,000000,61.6947,61.7394,60.1325,60.5219,6944748.6621677,0
+LLY.US,D,20150402,000000,60.4575,60.7319,59.6748,60.2743,4469680.9772801,0
+LLY.US,D,20150406,000000,60.1801,60.6705,59.9364,60.3337,4653116.8300296,0
+LLY.US,D,20150407,000000,60.2811,60.9855,60.2236,60.6625,3697207.8677242,0
+LLY.US,D,20150408,000000,60.8508,61.1539,60.5308,61.0459,3800239.7477944,0
+LLY.US,D,20150409,000000,61.1044,61.3897,60.831,61.2222,3068000.4223604,0
+LLY.US,D,20150410,000000,61.3411,62.5933,61.1272,62.5398,4676162.6511275,0
+LLY.US,D,20150413,000000,61.9999,62.304,61.8553,62.205,5143021.7252458,0
+LLY.US,D,20150414,000000,61.9761,62.3971,61.8463,62.1524,4669188.3375942,0
+LLY.US,D,20150415,000000,62.2218,62.628,62.0187,62.3664,5151616.2114843,0
+LLY.US,D,20150416,000000,62.2793,62.6101,62.093,62.1782,3403972.7593178,0
+LLY.US,D,20150417,000000,61.7751,61.9344,60.8845,61.3154,5184625.3376299,0
+LLY.US,D,20150420,000000,61.7671,61.9851,61.1628,61.2658,3002607.0217232,0
+LLY.US,D,20150421,000000,61.7494,61.8642,60.9656,61.0965,4784862.6120328,0
+LLY.US,D,20150422,000000,61.3154,61.3154,60.8131,61.1707,4143291.3814388,0
+LLY.US,D,20150423,000000,61.6611,61.7137,60.1325,61.2559,6439824.1098285,0
+LLY.US,D,20150424,000000,61.1044,61.2817,60.29,60.5615,4510567.8777509,0
+LLY.US,D,20150427,000000,60.8924,61.0618,59.7601,59.979,6297643.6080404,0
+LLY.US,D,20150428,000000,59.7334,60.3069,59.3975,60.2236,5387192.3511963,0
+LLY.US,D,20150429,000000,60.8845,61.6125,60.7853,61.1539,8024673.0123472,0
+LLY.US,D,20150430,000000,60.8845,61.4312,60.4327,60.8062,6475995.853473,0
+LLY.US,D,20150501,000000,61.1361,62.0415,60.2811,61.8642,7721863.2384518,0
+LLY.US,D,20150504,000000,61.9761,62.2644,61.6363,61.8048,4775681.6333694,0
+LLY.US,D,20150505,000000,61.6195,61.7394,60.7676,60.8408,4415548.0293082,0
+LLY.US,D,20150506,000000,60.8924,61.1539,60.5308,60.9567,4216672.5868217,0
+LLY.US,D,20150507,000000,60.7052,61.1628,60.6794,60.7676,4288113.6227719,0
+LLY.US,D,20150508,000000,61.3411,62.3566,61.3411,61.9851,4388721.8052312,0
+LLY.US,D,20150511,000000,61.9851,62.6013,61.9257,62.1604,3496720.3281597,0
+LLY.US,D,20150512,000000,61.882,61.882,61.1806,61.2896,3726324.5415634,0
+LLY.US,D,20150513,000000,61.5601,61.9593,61.3332,61.5948,3170062.2177141,0
+LLY.US,D,20150514,000000,61.9187,62.3783,61.7047,62.2406,3949037.2166126,0
+LLY.US,D,20150515,000000,62.3863,62.5476,61.8395,62.1059,4066576.9609324,0
+LLY.US,D,20150518,000000,62.2327,62.2693,61.8662,62.1396,2537711.334466,0
+LLY.US,D,20150519,000000,62.0375,62.6844,61.875,62.5736,4165073.3668811,0
+LLY.US,D,20150520,000000,62.5736,62.7786,62.3446,62.5002,2324445.1243241,0
+LLY.US,D,20150521,000000,62.4814,63.3412,62.3446,63.2719,3859587.5320252,0
+LLY.US,D,20150522,000000,63.0856,63.3234,62.9321,63.2986,3548884.8420035,0
+LLY.US,D,20150526,000000,63.0093,63.3591,62.8885,63.3066,4923635.199146,0
+LLY.US,D,20150527,000000,63.3501,63.8771,63.1629,63.8098,3405330.4741394,0
+LLY.US,D,20150528,000000,63.7226,65.1551,63.6731,65.0986,5662000.8972584,0
+LLY.US,D,20150529,000000,64.8727,67.7693,64.7627,67.2175,13988247.103087,0
+LLY.US,D,20150601,000000,67.2354,68.0259,67.1166,67.3028,5712331.2342764,0
+LLY.US,D,20150602,000000,67.0986,67.0986,66.0347,66.4083,5243986.2447549,0
+LLY.US,D,20150603,000000,66.4518,66.5954,65.8357,66.3081,3839169.3181248,0
+LLY.US,D,20150604,000000,65.8901,66.964,65.8811,66.1793,4444616.2493842,0
+LLY.US,D,20150605,000000,66.0754,66.6727,65.5889,66.5529,3273627.089179,0
+LLY.US,D,20150608,000000,66.435,67.174,66.3081,66.8926,7120191.6629044,0
+LLY.US,D,20150609,000000,66.7649,70.6174,66.4607,70.5144,11865673.478937,0
+LLY.US,D,20150610,000000,69.9428,71.1276,69.2741,70.8651,15458327.210866,0
+LLY.US,D,20150611,000000,70.9304,74.3224,70.7789,73.7686,19650380.23874,0
+LLY.US,D,20150612,000000,73.1733,73.2654,70.7878,71.7428,14791599.392117,0
+LLY.US,D,20150615,000000,71.1969,72.0815,70.7878,71.6289,6412032.8483022,0
+LLY.US,D,20150616,000000,71.4852,72.6878,71.2456,72.2281,6684238.0140484,0
+LLY.US,D,20150617,000000,71.8092,72.143,70.7184,71.1612,7005392.5845626,0
+LLY.US,D,20150618,000000,71.4683,71.8785,70.4985,70.7443,8511853.3928396,0
+LLY.US,D,20150619,000000,70.4718,70.8909,70.129,70.3954,8107364.4064286,0
+LLY.US,D,20150622,000000,70.9641,71.083,70.5837,70.6421,4151869.7164229,0
+LLY.US,D,20150623,000000,71.3475,71.3475,70.2411,70.4281,4276719.922258,0
+LLY.US,D,20150624,000000,70.2835,70.7789,70.0795,70.0795,4944070.5737543,0
+LLY.US,D,20150625,000000,71.7012,74.0331,71.6289,72.2451,11303751.14988,0
+LLY.US,D,20150626,000000,72.574,73.2079,72.0548,73.1367,16867246.556109,0
+LLY.US,D,20150629,000000,72.7117,72.9067,71.3327,71.3762,5213809.6448468,0
+LLY.US,D,20150630,000000,71.9894,72.0468,71.0433,71.1276,5001858.7524838,0
+LLY.US,D,20150701,000000,71.3932,72.3817,71.2216,72.2857,4259740.9160876,0
+LLY.US,D,20150702,000000,72.5928,73.4715,72.1509,73.3853,6019278.757654,0
+LLY.US,D,20150706,000000,72.679,73.6428,72.6284,73.5626,5942744.0198528,0
+LLY.US,D,20150707,000000,73.8113,75.633,73.3149,75.5923,8113583.6488195,0
+LLY.US,D,20150708,000000,75.1971,75.3933,74.2639,74.3314,6256385.2287188,0
+LLY.US,D,20150709,000000,74.9703,75.2337,74.0331,74.5244,5596120.9400829,0
+LLY.US,D,20150710,000000,75.2249,75.3606,74.7127,75.216,5248203.7410557,0
+LLY.US,D,20150713,000000,76.0511,76.8267,75.5379,75.6687,6972997.2060837,0
+LLY.US,D,20150714,000000,75.8648,75.9065,74.8445,75.6172,7076582.2666165,0
+LLY.US,D,20150715,000000,74.791,75.113,73.3516,73.5893,7765737.1115302,0
+LLY.US,D,20150716,000000,74.0915,74.5107,73.7596,74.2639,6547487.3620931,0
+LLY.US,D,20150717,000000,74.0915,74.4849,73.7944,74.4314,5199960.9536666,0
+LLY.US,D,20150720,000000,74.6949,74.899,74.3491,74.8603,5071314.1935983,0
+LLY.US,D,20150721,000000,74.5868,74.7027,72.8583,72.898,9467098.1348085,0
+LLY.US,D,20150722,000000,70.983,73.9459,69.4316,73.5893,14881162.135485,0
+LLY.US,D,20150723,000000,75.8965,76.5602,72.9414,73.9122,6172458.263677,0
+LLY.US,D,20150724,000000,73.2654,73.4457,71.7012,72.1737,4061604.3934892,0
+LLY.US,D,20150727,000000,71.9894,72.0815,71.0028,71.6913,6362733.1632046,0
+LLY.US,D,20150728,000000,72.1648,73.0128,71.9894,72.9929,3554048.1961391,0
+LLY.US,D,20150729,000000,73.1901,73.2565,72.1648,72.4917,3183175.0173664,0
+LLY.US,D,20150730,000000,71.7814,72.3897,71.5476,72.0231,4540048.9642671,0
+LLY.US,D,20150731,000000,72.3105,72.6373,71.8855,71.9994,4828569.9253004,0
+LLY.US,D,20150803,000000,72.2539,72.4154,71.1612,71.6813,5652752.2852172,0
+LLY.US,D,20150804,000000,71.9796,72.4065,71.4307,71.6032,3343119.8800693,0
+LLY.US,D,20150805,000000,72.143,72.4818,71.5377,72.1826,4433111.5089964,0
+LLY.US,D,20150806,000000,72.5333,72.5333,69.2097,70.453,4538512.5761939,0
+LLY.US,D,20150807,000000,70.2835,70.4441,68.7085,70.0894,5335299.3803168,0
+LLY.US,D,20150810,000000,70.557,71.3664,70.2321,71.1474,3769796.652189,0
+LLY.US,D,20150811,000000,70.549,71.3475,70.4818,71.1692,3762662.8450186,0
+LLY.US,D,20150812,000000,70.8889,71.5655,69.9715,71.4605,3348893.9535112,0
+LLY.US,D,20150813,000000,71.307,71.7765,71.0424,71.1612,2629807.8058654,0
+LLY.US,D,20150814,000000,71.0593,71.9499,70.9533,71.9152,2660494.1797399,0
+LLY.US,D,20150817,000000,71.3584,71.8032,71.075,71.5407,3284139.5368757,0
+LLY.US,D,20150818,000000,71.8488,71.9855,71.3337,71.4703,2615105.1171097,0
+LLY.US,D,20150819,000000,71.2543,72.4471,70.768,71.7933,3093485.0828701,0
+LLY.US,D,20150820,000000,74.4442,76.2362,73.5438,74.8494,12703441.062697,0
+LLY.US,D,20150821,000000,74.5474,75.1644,72.4471,72.4471,9707615.5489083,0
+LLY.US,D,20150824,000000,69.9359,71.0999,68.1378,69.1889,10058505.588196,0
+LLY.US,D,20150825,000000,70.4401,70.7947,66.7283,67.0729,7512903.3565099,0
+LLY.US,D,20150826,000000,68.4608,69.6813,66.6529,69.5088,8421471.982765,0
+LLY.US,D,20150827,000000,70.1003,72.0261,70.03,71.7686,5487718.7679303,0
+LLY.US,D,20150828,000000,71.7686,71.9954,70.9374,71.3,5672186.2820538,0
+LLY.US,D,20150831,000000,71.4872,72.351,70.3212,70.5797,4019907.9113924,0
+LLY.US,D,20150901,000000,68.7777,69.6366,68.0497,68.3924,5017624.3956686,0
+LLY.US,D,20150902,000000,69.173,70.132,68.8214,70.1152,3801137.1518661,0
+LLY.US,D,20150903,000000,70.3212,71.0186,69.7159,69.9359,3765904.1998826,0
+LLY.US,D,20150904,000000,69.1146,69.5188,68.2914,68.8382,3986189.1395074,0
+LLY.US,D,20150908,000000,69.8169,71.1177,69.6466,71.0336,3084501.9570729,0
+LLY.US,D,20150909,000000,71.5229,71.5655,69.3237,69.5,3313073.4996497,0
+LLY.US,D,20150910,000000,69.5258,69.9953,68.9937,69.285,4279363.6807097,0
+LLY.US,D,20150911,000000,69.1216,70.1508,67.4841,70.1092,4253965.8331923,0
+LLY.US,D,20150914,000000,70.2122,70.5193,69.6624,70.1865,3730429.9885369,0
+LLY.US,D,20150915,000000,70.6461,71.4426,70.3747,71.0999,4121724.4095703,0
+LLY.US,D,20150916,000000,72.0785,72.4471,70.8037,72.3798,4486156.2662042,0
+LLY.US,D,20150917,000000,72.3976,79.5777,72.2351,77.118,19739703.741653,0
+LLY.US,D,20150918,000000,77.7352,78.3791,75.7459,75.842,13508987.903417,0
+LLY.US,D,20150921,000000,76.3651,76.9733,74.6582,75.0693,7752090.3110298,0
+LLY.US,D,20150922,000000,74.4095,75.4013,74.2382,75.2516,5903327.892984,0
+LLY.US,D,20150923,000000,75.421,75.7816,74.2035,74.2967,5674428.2780527,0
+LLY.US,D,20150924,000000,74.0925,74.1698,72.9167,73.1495,6640771.9601431,0
+LLY.US,D,20150925,000000,73.9112,74.0758,71.3337,72.043,6761261.3272946,0
+LLY.US,D,20150928,000000,71.72,71.8745,67.2799,68.343,9678534.2059381,0
+LLY.US,D,20150929,000000,68.8819,70.4491,67.8714,68.8056,8535235.3619193,0
+LLY.US,D,20150930,000000,69.8764,71.7933,69.8517,71.7289,7911469.8798292,0
+LLY.US,D,20151001,000000,71.6486,73.1227,71.4783,73.0059,6242742.4660321,0
+LLY.US,D,20151002,000000,72.1322,75.0367,71.6398,75.0119,6553222.0668525,0
+LLY.US,D,20151005,000000,75.4904,75.8331,73.3664,74.1936,6181894.6340504,0
+LLY.US,D,20151006,000000,74.0411,74.1372,70.349,72.141,6441909.6405508,0
+LLY.US,D,20151007,000000,72.2521,72.7215,70.6234,71.9855,5987778.7643398,0
+LLY.US,D,20151008,000000,71.2643,71.9855,70.1003,71.7933,5361823.7778274,0
+LLY.US,D,20151009,000000,73.1307,74.1936,72.8503,73.8281,5967732.0292902,0
+LLY.US,D,20151012,000000,67.3453,69.2058,67.1086,68.0834,30876712.369642,0
+LLY.US,D,20151013,000000,68.4201,69.6366,68.1695,68.237,11789968.511831,0
+LLY.US,D,20151014,000000,69.3959,70.2776,67.7515,67.9218,11079106.381025,0
+LLY.US,D,20151015,000000,67.9972,68.6341,67.5435,68.445,7477432.1735244,0
+LLY.US,D,20151016,000000,69.0612,69.8764,68.5311,69.8596,6440279.3733115,0
+LLY.US,D,20151019,000000,69.5337,69.6813,68.1121,68.7777,6848920.2415523,0
+LLY.US,D,20151020,000000,68.6956,68.8571,66.533,66.6707,8701878.9573774,0
+LLY.US,D,20151021,000000,67.0462,67.176,65.0699,66.002,10468822.149078,0
+LLY.US,D,20151022,000000,66.1823,66.7133,64.415,65.9763,11755783.372475,0
+LLY.US,D,20151023,000000,66.4667,67.7752,66.224,67.1186,6626380.1830344,0
+LLY.US,D,20151026,000000,67.1186,68.445,66.6529,67.802,5548277.8962399,0
+LLY.US,D,20151027,000000,68.1378,69.3802,68.1378,69.3435,5567291.9604625,0
+LLY.US,D,20151028,000000,69.5902,71.2216,68.8996,71.1969,6662665.9949128,0
+LLY.US,D,20151029,000000,70.5352,71.6219,69.6714,70.2776,6018837.6265186,0
+LLY.US,D,20151030,000000,70.349,70.7511,69.9091,69.9091,4718695.9700921,0
+LLY.US,D,20151102,000000,69.5425,70.4311,69.2613,70.3123,4053323.8472577,0
+LLY.US,D,20151103,000000,70.4768,70.7413,69.5337,69.9953,5630943.044533,0
+LLY.US,D,20151104,000000,70.4074,70.4074,69.3613,69.4633,3969278.7761683,0
+LLY.US,D,20151105,000000,69.4216,69.7625,68.2755,69.0889,4418713.6751673,0
+LLY.US,D,20151106,000000,68.8214,69.07,67.2285,68.959,7096942.9416733,0
+LLY.US,D,20151109,000000,68.5887,68.8154,67.3453,68.015,4854087.8977724,0
+LLY.US,D,20151110,000000,67.8872,69.279,67.8872,69.0512,3829130.3040722,0
+LLY.US,D,20151111,000000,69.0869,70.1042,68.975,69.6009,3853246.145773,0
+LLY.US,D,20151112,000000,69.4743,69.6565,68.8264,68.8799,4229366.4633134,0
+LLY.US,D,20151113,000000,68.7065,69.2316,68.2924,68.6114,4218583.4821059,0
+LLY.US,D,20151116,000000,68.9997,70.0865,68.9819,70.0607,3848032.3189675,0
+LLY.US,D,20151117,000000,69.8022,71.093,69.5435,70.1201,3493013.6152787,0
+LLY.US,D,20151118,000000,70.2845,72.2441,70.2004,72.1479,4541020.0584369,0
+LLY.US,D,20151119,000000,71.7586,72.3431,71.3435,72.2074,3659247.3726569,0
+LLY.US,D,20151120,000000,72.7077,73.7429,72.5442,72.8563,4929200.3157345,0
+LLY.US,D,20151123,000000,72.883,73.2446,72.5531,73.087,4675979.9400624,0
+LLY.US,D,20151124,000000,72.0708,72.7254,71.6289,72.3431,3401514.7402914,0
+LLY.US,D,20151125,000000,72.3431,72.8117,72.0608,72.2262,2933010.2571329,0
+LLY.US,D,20151127,000000,72.253,72.665,72.1035,72.1479,1453577.5636129,0
+LLY.US,D,20151130,000000,72.2441,72.4738,70.7601,70.7601,7609685.7105872,0
+LLY.US,D,20151201,000000,72.6324,74.6335,71.8805,74.6078,8543750.1013395,0
+LLY.US,D,20151202,000000,74.3977,74.8038,72.8117,72.9315,5153401.9345472,0
+LLY.US,D,20151203,000000,73.0128,73.1752,71.2079,71.6368,4254898.568133,0
+LLY.US,D,20151204,000000,71.9944,75.2784,71.9587,74.7067,8101514.6239817,0
+LLY.US,D,20151207,000000,75.425,76.0372,74.0808,74.5017,5077141.7680704,0
+LLY.US,D,20151208,000000,73.8498,75.6152,73.8043,74.5264,5520048.5319384,0
+LLY.US,D,20151209,000000,74.1906,74.4502,72.0785,72.3282,6353093.8926979,0
+LLY.US,D,20151210,000000,72.6473,73.7509,71.8963,73.2356,4251861.1228554,0
+LLY.US,D,20151211,000000,72.2768,72.777,71.6922,71.8379,4334063.9414919,0
+LLY.US,D,20151214,000000,71.8963,73.0623,71.5615,73.0356,6038884.3615683,0
+LLY.US,D,20151215,000000,73.4675,74.1579,73.3278,73.7596,4609313.6186892,0
+LLY.US,D,20151216,000000,74.1748,74.674,72.4937,74.4235,3459160.5860916,0
+LLY.US,D,20151217,000000,74.8236,75.208,74.3481,74.3651,4554357.9661972,0
+LLY.US,D,20151218,000000,73.8043,74.1579,73.1129,73.1129,6749389.1458696,0
+LLY.US,D,20151221,000000,73.9332,74.5601,73.4427,74.2075,4339048.6223758,0
+LLY.US,D,20151222,000000,74.4065,74.58,73.5447,74.0975,2836134.0238895,0
+LLY.US,D,20151223,000000,74.4859,74.9217,74.2848,74.3481,3251157.6659718,0
+LLY.US,D,20151224,000000,74.1579,74.3026,73.7172,74.0441,1723999.025203,0
+LLY.US,D,20151228,000000,73.8123,73.9142,73.2189,73.7329,2355651.3666992,0
+LLY.US,D,20151229,000000,74.0371,74.9217,73.831,74.3898,2432123.5183897,0
+LLY.US,D,20151230,000000,74.5601,75.1218,74.2937,74.3481,2283865.0976865,0
+LLY.US,D,20151231,000000,73.9332,73.9589,72.5175,72.674,3685249.8827603,0
+LLY.US,D,20160104,000000,71.93,72.1035,70.5441,71.4753,7999226.7110665,0
+LLY.US,D,20160105,000000,71.502,73.6577,71.4753,72.5442,8649957.7218027,0
+LLY.US,D,20160106,000000,71.3188,73.2089,71.1524,72.0865,7684329.7421722,0
+LLY.US,D,20160107,000000,70.4054,71.4209,69.7179,70.2171,6753129.1707127,0
+LLY.US,D,20160108,000000,70.4381,71.1454,69.8942,70.0775,6817160.8187148,0
+LLY.US,D,20160111,000000,70.1201,70.6551,67.9892,69.2316,5668844.9913033,0
+LLY.US,D,20160112,000000,69.5268,69.8635,68.5837,69.3435,5008148.6566126,0
+LLY.US,D,20160113,000000,69.6386,69.7041,68.2121,68.3954,5358443.1183944,0
+LLY.US,D,20160114,000000,68.3767,71.3535,67.808,71.19,9560038.5092493,0
+LLY.US,D,20160115,000000,69.5912,70.3629,69.068,70.0686,7720187.5458095,0
+LLY.US,D,20160119,000000,70.9939,73.1386,70.6878,71.7834,10622924.295509,0
+LLY.US,D,20160120,000000,70.5947,71.9944,69.3534,71.2583,9683448.2250841,0
+LLY.US,D,20160121,000000,71.2079,71.2583,69.5098,70.2084,5717104.9393999,0
+LLY.US,D,20160122,000000,71.0711,71.7259,70.6451,71.1405,4007363.4340037,0
+LLY.US,D,20160125,000000,71.1564,71.7586,70.3974,70.4748,3052511.3694069,0
+LLY.US,D,20160126,000000,70.5085,70.871,69.7833,70.6878,5314074.6131505,0
+LLY.US,D,20160127,000000,70.3887,71.8012,69.8279,70.5173,5034071.4198976,0
+LLY.US,D,20160128,000000,70.6124,71.1494,66.015,66.2467,11742525.211533,0
+LLY.US,D,20160129,000000,66.7223,68.5004,66.6103,68.2211,8165160.6607852,0
+LLY.US,D,20160201,000000,67.4573,68.2775,66.6529,67.6188,4702645.6610489,0
+LLY.US,D,20160202,000000,66.9798,67.5335,65.6286,65.8049,5570092.1841911,0
+LLY.US,D,20160203,000000,65.9436,66.8856,63.9801,65.6286,8077075.7571932,0
+LLY.US,D,20160204,000000,65.5087,66.007,63.3422,64.0654,7349857.4529655,0
+LLY.US,D,20160205,000000,63.9624,65.3908,63.4382,64.1011,7319225.5895745,0
+LLY.US,D,20160208,000000,63.4382,64.3249,62.8142,63.9901,5041013.4309221,0
+LLY.US,D,20160209,000000,63.3333,64.6537,62.7221,63.6008,5982656.7977937,0
+LLY.US,D,20160210,000000,64.0347,65.0223,63.3818,63.4611,5467053.2379471,0
+LLY.US,D,20160211,000000,62.7052,63.0786,61.5184,62.0276,6246533.9729985,0
+LLY.US,D,20160212,000000,62.1584,62.2961,61.1688,61.8979,7291245.5602625,0
+LLY.US,D,20160216,000000,62.4892,63.7671,62.4714,63.6869,5539682.4005479,0
+LLY.US,D,20160217,000000,64.2764,65.0699,63.4799,64.8589,4605704.8227879,0
+LLY.US,D,20160218,000000,63.7671,64.7449,63.5374,63.8088,6471446.2470039,0
+LLY.US,D,20160219,000000,63.1312,63.4611,62.7052,63.0609,7657801.3068478,0
+LLY.US,D,20160222,000000,63.3224,63.9564,62.619,63.4085,6531170.5573526,0
+LLY.US,D,20160223,000000,63.4879,64.7033,63.4542,63.8088,5079083.95641,0
+LLY.US,D,20160224,000000,63.6869,64.5111,63.0886,64.3566,4186588.8566263,0
+LLY.US,D,20160225,000000,64.5022,65.0422,64.0694,64.9817,4959193.195124,0
+LLY.US,D,20160226,000000,65.5038,65.8227,63.7573,63.9217,5535781.8726144,0
+LLY.US,D,20160229,000000,63.7207,63.7207,62.515,62.5309,6597488.6173031,0
+LLY.US,D,20160301,000000,63.0786,63.2352,62.41,63.1748,5229383.4918858,0
+LLY.US,D,20160302,000000,63.1669,64.3121,62.9122,64.2853,7759171.6266235,0
+LLY.US,D,20160303,000000,64.0951,64.1743,63.0361,63.6205,5211853.3241597,0
+LLY.US,D,20160304,000000,63.7207,64.3219,63.3145,63.9217,4008670.6761553,0
+LLY.US,D,20160307,000000,63.5463,64.2327,63.2262,63.7484,3964269.8684027,0
+LLY.US,D,20160308,000000,63.3491,64.7449,63.3046,63.3988,3772022.4969337,0
+LLY.US,D,20160309,000000,63.8435,64.215,63.3988,63.8692,2731184.1823614,0
+LLY.US,D,20160310,000000,64.2684,64.4507,62.9043,63.4185,5088389.0978414,0
+LLY.US,D,20160311,000000,63.8088,65.0966,63.5641,64.835,4061024.9672382,0
+LLY.US,D,20160314,000000,64.4953,64.7905,64.0851,64.1912,3686604.5692217,0
+LLY.US,D,20160315,000000,62.2277,62.5309,60.4446,61.872,15829769.721355,0
+LLY.US,D,20160316,000000,61.9157,63.3145,61.8088,62.9509,6087621.7811229,0
+LLY.US,D,20160317,000000,62.7329,62.836,58.9527,59.979,17755963.271821,0
+LLY.US,D,20160318,000000,60.1017,61.7077,59.979,61.6195,11665685.618805,0
+LLY.US,D,20160321,000000,61.4897,61.7077,60.6556,61.0113,6793383.1439025,0
+LLY.US,D,20160322,000000,60.9756,62.7409,60.9349,62.4635,8814454.2098814,0
+LLY.US,D,20160323,000000,62.6795,62.7329,61.5848,61.8088,4472589.2125223,0
+LLY.US,D,20160324,000000,61.3599,62.0445,60.9656,61.7711,3330945.8720779,0
+LLY.US,D,20160328,000000,61.9691,62.0663,61.1232,61.3352,3064915.5327732,0
+LLY.US,D,20160329,000000,61.4372,62.4804,61.3688,62.2723,4388057.5848946,0
+LLY.US,D,20160330,000000,62.515,62.8182,61.7254,62.3407,3547462.5221644,0
+LLY.US,D,20160331,000000,62.3317,62.8182,61.7521,62.5398,4237088.7818153,0
+LLY.US,D,20160401,000000,62.1851,64.008,62.1247,63.7671,4701899.6749871,0
+LLY.US,D,20160404,000000,63.8871,64.0851,63.3046,63.5561,3218583.6142412,0
+LLY.US,D,20160405,000000,63.2095,63.9643,62.9509,63.4372,4135611.4599795,0
+LLY.US,D,20160406,000000,63.2262,65.1888,63.2262,64.9292,6527454.759391,0
+LLY.US,D,20160407,000000,64.7132,65.2759,64.1397,64.7806,4287972.299296,0
+LLY.US,D,20160408,000000,65.3819,65.3819,64.1476,64.6083,3713694.2606358,0
+LLY.US,D,20160411,000000,64.6855,64.9103,64.0901,64.223,3858493.2845407,0
+LLY.US,D,20160412,000000,64.0773,65.3858,63.8613,64.7627,3281318.1146255,0
+LLY.US,D,20160413,000000,64.9015,65.3423,64.3398,65.2759,2696079.4309595,0
+LLY.US,D,20160414,000000,65.3938,65.8574,64.9619,65.6831,3479653.4995436,0
+LLY.US,D,20160415,000000,65.6751,66.223,65.2165,65.5979,3462842.0626376,0
+LLY.US,D,20160418,000000,65.6425,67.1006,65.3036,67.064,4708348.0632995,0
+LLY.US,D,20160419,000000,67.3771,68.1765,66.5617,67.0937,4397940.1336703,0
+LLY.US,D,20160420,000000,67.1196,67.5425,66.5033,66.9451,4662448.2172495,0
+LLY.US,D,20160421,000000,67.0224,67.8287,66.7965,67.1948,3783618.0881274,0
+LLY.US,D,20160422,000000,66.963,67.6921,66.8174,67.5959,3103356.5276584,0
+LLY.US,D,20160425,000000,67.275,67.7445,67.0036,67.6921,4336735.9646389,0
+LLY.US,D,20160426,000000,66.544,68.0022,66.0834,66.2388,6157528.4479065,0
+LLY.US,D,20160427,000000,66.4597,67.0125,65.8495,66.4498,4249704.9303954,0
+LLY.US,D,20160428,000000,66.1091,66.5786,65.7227,66.4063,5046579.556964,0
+LLY.US,D,20160429,000000,66.4498,66.4498,65.2255,65.5979,3899407.4402535,0
+LLY.US,D,20160502,000000,65.9615,66.9451,65.8406,66.6569,4112950.2406265,0
+LLY.US,D,20160503,000000,66.3041,66.5707,65.6504,66.223,3765934.4834846,0
+LLY.US,D,20160504,000000,65.2859,65.6751,64.8192,65.0223,4809257.0628718,0
+LLY.US,D,20160505,000000,64.8926,65.4789,64.7449,65.373,3968196.6421246,0
+LLY.US,D,20160506,000000,64.8886,65.0966,63.6949,64.7905,4832374.5551609,0
+LLY.US,D,20160509,000000,64.948,65.9208,64.9292,65.6514,3411843.4674694,0
+LLY.US,D,20160510,000000,66.2577,66.9857,66.0517,66.7697,5027109.219805,0
+LLY.US,D,20160511,000000,66.4211,67.3721,66.3091,66.7183,4250578.1075854,0
+LLY.US,D,20160512,000000,67.0759,67.273,65.8851,66.4121,4668719.9512171,0
+LLY.US,D,20160513,000000,66.2904,67.3632,66.0714,66.7341,4151506.3131994,0
+LLY.US,D,20160516,000000,66.43,68.6054,66.3091,68.4499,5238558.4138288,0
+LLY.US,D,20160517,000000,68.3767,68.8174,66.0278,66.7877,8181713.6776211,0
+LLY.US,D,20160518,000000,66.7965,67.1888,66.1041,66.7341,5335554.7720266,0
+LLY.US,D,20160519,000000,65.6771,65.7742,64.4695,64.9698,5545960.1912359,0
+LLY.US,D,20160520,000000,65.3858,66.0467,65.2947,65.4028,5363349.0619133,0
+LLY.US,D,20160523,000000,65.5701,65.6939,64.629,64.7677,5079748.1767464,0
+LLY.US,D,20160524,000000,65.1768,65.7495,65.0115,65.5612,4245733.7407239,0
+LLY.US,D,20160525,000000,66,66.01,65.0936,65.169,5286198.5575386,0
+LLY.US,D,20160526,000000,65.2235,66.0971,64.9352,66.0278,3036219.8010014,0
+LLY.US,D,20160527,000000,66.0278,66.2071,65.2799,65.5612,3714426.1143501,0
+LLY.US,D,20160531,000000,65.5801,66.1219,65.3205,65.5988,5076639.0602778,0
+LLY.US,D,20160601,000000,65.4879,65.9555,65.2947,65.5206,2802442.5072462,0
+LLY.US,D,20160602,000000,65.7652,66.1675,65.4879,65.9743,3696309.4541991,0
+LLY.US,D,20160603,000000,66.01,66.0971,64.9163,65.6771,6083691.9790407,0
+LLY.US,D,20160606,000000,65.6672,66.006,64.8717,65.4315,3721758.7838399,0
+LLY.US,D,20160607,000000,65.2422,65.6167,65.1422,65.3126,3320130.5883616,0
+LLY.US,D,20160608,000000,65.2749,65.6524,65.049,65.4969,3654219.2852767,0
+LLY.US,D,20160609,000000,65.372,66.0467,64.9064,65.0759,3156656.6765761,0
+LLY.US,D,20160610,000000,64.7776,64.8639,63.9723,64.6557,4717139.3929509,0
+LLY.US,D,20160613,000000,64.7677,65.5454,64.41,64.5756,4308481.3640023,0
+LLY.US,D,20160614,000000,64.2951,65.0193,63.8761,64.9777,4221612.8517561,0
+LLY.US,D,20160615,000000,65.3373,65.4789,64.3586,64.4437,3899027.8857753,0
+LLY.US,D,20160616,000000,64.2337,65.1105,63.7801,64.9163,5477392.0596592,0
+LLY.US,D,20160617,000000,65.2649,65.6435,64.2387,64.5756,7554483.7514658,0
+LLY.US,D,20160620,000000,65.0936,65.3126,64.0168,64.0684,4163443.0996418,0
+LLY.US,D,20160621,000000,64.435,64.524,63.4125,63.4502,6861983.577988,0
+LLY.US,D,20160622,000000,63.3858,64.6201,63.3858,63.8851,5045073.4524926,0
+LLY.US,D,20160623,000000,64.3408,64.6459,63.999,64.6459,3419586.9844928,0
+LLY.US,D,20160624,000000,63.3441,65.6771,62.836,64.9847,11976621.492562,0
+LLY.US,D,20160627,000000,64.7499,65.6295,63.999,65.4789,8759207.8348104,0
+LLY.US,D,20160628,000000,65.6851,66.6658,64.4794,65.7038,9160286.8876398,0
+LLY.US,D,20160629,000000,66.3408,68.4054,66.3329,68.3281,8147540.6517066,0
+LLY.US,D,20160630,000000,68.3697,68.9036,67.7238,68.8511,4594709.8563666,0
+LLY.US,D,20160701,000000,68.975,69.3583,68.5193,69.0245,3327932.6536821,0
+LLY.US,D,20160705,000000,68.9036,69.8576,68.8511,69.6288,3759088.370533,0
+LLY.US,D,20160706,000000,69.3495,70.2945,69.1572,69.9616,5341150.172217,0
+LLY.US,D,20160707,000000,69.7952,69.9874,68.758,69.3495,4103084.8525587,0
+LLY.US,D,20160708,000000,69.3495,69.8576,69.0076,69.6486,3585632.9835387,0
+LLY.US,D,20160711,000000,69.5425,69.7418,69.0245,69.1899,3959090.3630126,0
+LLY.US,D,20160712,000000,69.6199,69.8041,69.0433,69.6575,5066703.0104718,0
+LLY.US,D,20160713,000000,69.8665,69.9715,69.3583,69.3852,3336558.4329761,0
+LLY.US,D,20160714,000000,69.508,70.549,69.4188,70.4579,4373421.5200634,0
+LLY.US,D,20160715,000000,70.8027,70.8176,69.8903,70.136,5180285.6974678,0
+LLY.US,D,20160718,000000,70.2658,70.4579,69.8179,69.8982,3531307.2299676,0
+LLY.US,D,20160719,000000,69.814,70.1627,69.5752,69.9171,3778702.0500744,0
+LLY.US,D,20160720,000000,70.1815,70.3994,69.9349,70.1904,3215246.3613044,0
+LLY.US,D,20160721,000000,70.1182,70.4678,69.9616,70.2945,3104196.3928863,0
+LLY.US,D,20160722,000000,70.2945,71.4366,70.1904,71.3347,4937131.59109,0
+LLY.US,D,20160725,000000,71.3347,71.6952,70.8176,71.6755,4780593.6336088,0
+LLY.US,D,20160726,000000,72.3461,72.874,71.3693,71.7705,5872974.6387312,0
+LLY.US,D,20160727,000000,71.9102,73.0821,71.825,72.9147,4640547.116306,0
+LLY.US,D,20160728,000000,72.7849,72.9067,71.6476,72.5065,5560133.9264105,0
+LLY.US,D,20160729,000000,72.6294,72.9602,72.2539,72.4699,3449617.213658,0
+LLY.US,D,20160801,000000,72.5838,73.2555,72.5145,72.7235,3581320.5986184,0
+LLY.US,D,20160802,000000,72.6908,73.1802,72.1906,72.8473,3819853.4273359,0
+LLY.US,D,20160803,000000,72.9325,72.9325,72.0083,72.3223,3363683.4552591,0
+LLY.US,D,20160804,000000,72.5838,72.5838,72.0171,72.0588,2394709.1376112,0
+LLY.US,D,20160805,000000,72.0588,72.1479,70.8542,71.308,6733275.2412623,0
+LLY.US,D,20160808,000000,71.2049,71.5625,70.347,71.3415,4835071.814643,0
+LLY.US,D,20160809,000000,71.4743,71.8151,69.7675,71.2533,2565518.7472467,0
+LLY.US,D,20160810,000000,70.0488,70.9562,69.6575,70.4243,5662915.4620378,0
+LLY.US,D,20160811,000000,70.3737,70.9741,70.3737,70.883,2736760.402937,0
+LLY.US,D,20160812,000000,70.557,71.0236,70.3005,70.5847,2869772.0395026,0
+LLY.US,D,20160815,000000,70.6798,70.9334,70.4501,70.6184,3159874.814012,0
+LLY.US,D,20160816,000000,70.6094,70.7403,70.2478,70.2478,2453468.4105103,0
+LLY.US,D,20160817,000000,70.5303,70.6967,70.0191,70.4866,2858160.2970545,0
+LLY.US,D,20160818,000000,70.4778,70.7244,69.9398,70.1974,3452472.9573236,0
+LLY.US,D,20160819,000000,69.9944,70.2054,69.3157,69.5615,4257457.5324992,0
+LLY.US,D,20160822,000000,69.7912,70.3005,69.5288,69.7625,3588069.8040438,0
+LLY.US,D,20160823,000000,70.1092,70.3638,69.8992,70.0111,3872770.9934154,0
+LLY.US,D,20160824,000000,70.1241,70.3837,68.7877,69.0156,3890320.3407561,0
+LLY.US,D,20160825,000000,69.0156,69.6605,68.4548,68.6381,3177373.6886827,0
+LLY.US,D,20160826,000000,68.6748,69.3514,68.4886,68.8412,2957611.6459186,0
+LLY.US,D,20160829,000000,68.9204,69.283,68.6748,69.1572,2504120.7631626,0
+LLY.US,D,20160830,000000,69.1572,69.1572,68.3053,68.4281,2302892.2848032,0
+LLY.US,D,20160831,000000,68.5341,68.7105,68.2141,68.4103,2480635.8298362,0
+LLY.US,D,20160901,000000,68.4103,68.6302,67.5732,67.9545,4028661.891268,0
+LLY.US,D,20160902,000000,68.2062,68.3053,67.2681,67.6168,4481741.9264906,0
+LLY.US,D,20160906,000000,67.8556,69.2463,67.8556,69.079,6278261.0933273,0
+LLY.US,D,20160907,000000,69.0602,69.4099,68.8591,69.1483,3377969.2397611,0
+LLY.US,D,20160908,000000,70.4164,70.5402,69.8725,70.2935,5006868.6697028,0
+LLY.US,D,20160909,000000,70.0548,70.0548,68.8075,68.8412,4719169.4037363,0
+LLY.US,D,20160912,000000,68.6204,69.7625,68.4618,69.5792,3737913.0665833,0
+LLY.US,D,20160913,000000,69.3949,69.3949,68.6204,69.0512,3578927.1846096,0
+LLY.US,D,20160914,000000,69.2186,69.7209,68.6481,68.8838,3024221.4379015,0
+LLY.US,D,20160915,000000,68.7343,69.5615,68.4281,69.3514,3015891.4284534,0
+LLY.US,D,20160916,000000,69.2463,69.4306,68.7787,69.3316,4836055.0222536,0
+LLY.US,D,20160919,000000,69.3227,69.8358,69.0602,69.6516,3775015.5262616,0
+LLY.US,D,20160920,000000,70.0627,70.6917,69.7575,70.2845,4125042.4828926,0
+LLY.US,D,20160921,000000,70.2152,71.2693,70.1092,71.1554,3577325.1820654,0
+LLY.US,D,20160922,000000,71.3118,71.6745,71.0326,71.5258,3000026.8588355,0
+LLY.US,D,20160923,000000,71.2426,71.6715,71.0692,71.4109,2496955.6629369,0
+LLY.US,D,20160926,000000,71.2693,71.4029,69.9488,69.9685,4923892.6097628,0
+LLY.US,D,20160927,000000,70.9334,71.2059,70.0458,71.1642,7829480.0558601,0
+LLY.US,D,20160928,000000,71.1286,71.4179,70.4074,71.0166,2804731.9475551,0
+LLY.US,D,20160929,000000,70.6967,70.8057,69.714,70.1607,3714059.6827662,0
+LLY.US,D,20160930,000000,70.4778,70.9602,70.4164,70.6184,4117627.0382239,0
+LLY.US,D,20161003,000000,70.3906,71.3317,70.1162,71.2693,4527373.2579366,0
+LLY.US,D,20161004,000000,71.3217,71.6289,70.9889,71.3664,3618766.2724523,0
+LLY.US,D,20161005,000000,71.5783,72.2301,71.4753,71.928,4041781.7570941,0
+LLY.US,D,20161006,000000,71.4902,71.9568,71.0326,71.6843,3402900.7198081,0
+LLY.US,D,20161007,000000,71.7705,72.4224,71.5348,72.2301,4820492.279202,0
+LLY.US,D,20161010,000000,72.2648,73.2416,72.2391,73.0811,5228721.290456,0
+LLY.US,D,20161011,000000,72.678,72.896,71.4902,71.9826,4794139.4887691,0
+LLY.US,D,20161012,000000,71.9826,72.3421,70.7967,70.8373,4117473.6013072,0
+LLY.US,D,20161013,000000,70.3282,70.8166,70.0369,70.3906,4051747.0810484,0
+LLY.US,D,20161014,000000,70.5402,70.6699,69.6951,69.7456,3573112.7330317,0
+LLY.US,D,20161017,000000,69.9775,69.9775,68.6381,69.0968,4410162.5954248,0
+LLY.US,D,20161018,000000,69.5882,69.6376,69.07,69.3088,3657684.7387953,0
+LLY.US,D,20161019,000000,69.4753,69.8002,69.0968,69.1226,3396863.1790291,0
+LLY.US,D,20161020,000000,69.2761,69.6049,68.974,69.283,3025356.0635219,0
+LLY.US,D,20161021,000000,69.1057,69.3157,68.7016,68.8501,3650214.783643,0
+LLY.US,D,20161024,000000,69.0602,69.2365,68.1378,68.2508,4944834.7299774,0
+LLY.US,D,20161025,000000,67.6436,68.8769,66.431,68.4103,9655996.1398998,0
+LLY.US,D,20161026,000000,68.1211,68.3231,67.1948,67.5385,3396779.394397,0
+LLY.US,D,20161027,000000,68.0665,68.1211,66.9838,67.0105,4307291.218445,0
+LLY.US,D,20161028,000000,66.536,66.5895,64.9857,65.5751,6422698.7329155,0
+LLY.US,D,20161031,000000,65.6632,65.7624,64.9352,64.9698,4048484.5276631,0
+LLY.US,D,20161101,000000,64.944,65.0946,63.2203,64.212,9308442.3440961,0
+LLY.US,D,20161102,000000,64.3636,64.6627,63.9227,63.9227,5039232.7551264,0
+LLY.US,D,20161103,000000,64.0624,64.4764,63.2442,63.4492,5504465.5998189,0
+LLY.US,D,20161104,000000,63.4582,64.2566,63.0599,63.7821,4111068.619491,0
+LLY.US,D,20161107,000000,64.424,65.05,64.2734,65.0035,5642279.2062032,0
+LLY.US,D,20161108,000000,64.7301,65.5236,64.5498,65.1273,3048917.7153066,0
+LLY.US,D,20161109,000000,67.8833,69.7715,67.3761,68.974,8333873.6357112,0
+LLY.US,D,20161110,000000,69.9299,70.5847,69.08,69.3812,7796426.5137648,0
+LLY.US,D,20161111,000000,69.0522,69.1582,68.0061,68.7867,3469441.8689599,0
+LLY.US,D,20161114,000000,69.08,69.291,67.9189,68.2092,3633590.0956159,0
+LLY.US,D,20161115,000000,68.5737,68.6728,67.4692,68.4766,3497578.3635487,0
+LLY.US,D,20161116,000000,68.6539,68.6539,68.0339,68.1418,2170573.1332695,0
+LLY.US,D,20161117,000000,68.1934,68.9116,67.9555,68.8224,5102756.6480686,0
+LLY.US,D,20161118,000000,68.7085,69.0076,67.7665,67.9001,4916816.3414362,0
+LLY.US,D,20161121,000000,68.016,68.226,67.3969,67.8764,4584492.1690625,0
+LLY.US,D,20161122,000000,68.9116,68.9116,66.8639,67.3008,5881339.9790482,0
+LLY.US,D,20161123,000000,56.9823,60.606,56.8386,60.2226,60906127.915439,0
+LLY.US,D,20161125,000000,60.6912,61.2311,60.0276,61.2173,9733925.9422985,0
+LLY.US,D,20161128,000000,60.606,60.606,59.4252,59.5154,14076207.843911,0
+LLY.US,D,20161129,000000,59.8413,59.9067,58.8784,59.4698,10083208.931774,0
+LLY.US,D,20161130,000000,59.6015,60.0643,59.1696,59.4411,10258525.750837,0
+LLY.US,D,20161201,000000,59.5937,59.6015,58.1503,58.4266,8091570.4985487,0
+LLY.US,D,20161202,000000,58.7189,60.5684,58.4168,59.9641,13847712.010338,0
+LLY.US,D,20161205,000000,60.3673,60.498,59.1052,59.5679,8226812.0176724,0
+LLY.US,D,20161206,000000,59.5154,60.1574,59.4501,60.0463,5212865.8059187,0
+LLY.US,D,20161207,000000,59.558,59.6748,58.9458,59.6748,6589052.6152481,0
+LLY.US,D,20161208,000000,59.3846,59.5768,58.7962,59.5055,5432578.3854663,0
+LLY.US,D,20161209,000000,59.6748,60.3762,59.5352,60.091,4911731.7246657,0
+LLY.US,D,20161212,000000,60.2059,60.7002,59.7085,59.878,5954035.7655733,0
+LLY.US,D,20161213,000000,60.2158,61.0103,60.2158,60.7903,6708789.9396175,0
+LLY.US,D,20161214,000000,60.5972,61.039,59.8145,59.9324,6932785.6299368,0
+LLY.US,D,20161215,000000,62.3219,63.4006,61.6918,63.2085,16170702.512316,0
+LLY.US,D,20161216,000000,64.528,65.2809,63.5512,64.9253,19854813.731641,0
+LLY.US,D,20161219,000000,65.0779,65.9713,64.9113,65.0213,6890498.6176014,0
+LLY.US,D,20161220,000000,65.2245,65.6256,64.6518,64.9867,6776509.1208857,0
+LLY.US,D,20161221,000000,64.944,65.4394,64.739,64.8717,5701789.5124311,0
+LLY.US,D,20161222,000000,64.7935,65.0779,64.3695,64.8806,5450907.030831,0
+LLY.US,D,20161223,000000,65.0779,65.5365,64.8806,65.3502,2902415.7435178,0
+LLY.US,D,20161227,000000,65.5889,65.9426,65.2522,65.3681,3146577.2843877,0
+LLY.US,D,20161228,000000,65.2372,65.3423,64.625,64.7043,3634487.4996876,0
+LLY.US,D,20161229,000000,64.9956,65.4195,64.8639,65.1461,3423458.2382776,0
+LLY.US,D,20161230,000000,65.0689,65.3166,64.8539,65.1373,3313043.2160477,0
+LLY.US,D,20170103,000000,65.4869,66.1288,65.1283,66.0684,4091383.2687582,0
+LLY.US,D,20170104,000000,66.3775,66.4231,65.8733,66.1755,3411705.1723538,0
+LLY.US,D,20170105,000000,66.3577,68.964,65.9188,66.9461,3738304.7345021,0
+LLY.US,D,20170106,000000,66.8312,67.3642,66.4498,67.0155,2593218.1485138,0
+LLY.US,D,20170109,000000,67.0155,67.8594,66.8729,67.5455,3617979.9082545,0
+LLY.US,D,20170110,000000,67.7001,67.803,67.1393,67.5455,4018940.8550361,0
+LLY.US,D,20170111,000000,67.7595,68.125,65.5365,66.6519,8696315.8596958,0
+LLY.US,D,20170112,000000,66.2904,68.6371,66.21,68.3281,13437995.064775,0
+LLY.US,D,20170113,000000,68.125,69.1849,67.6436,68.549,6326059.7212208,0
+LLY.US,D,20170117,000000,68.2458,68.2458,67.1918,68.0606,5543062.0505276,0
+LLY.US,D,20170118,000000,68.4766,68.8224,68.0864,68.6639,3794281.9538338,0
+LLY.US,D,20170119,000000,68.6094,68.7421,67.9833,68.0517,5011897.7665364,0
+LLY.US,D,20170120,000000,68.2092,68.558,67.7258,68.0249,4930627.6828405,0
+LLY.US,D,20170123,000000,67.5217,68.0864,67.4513,67.592,5707637.2759713,0
+LLY.US,D,20170124,000000,67.4841,67.6901,65.6871,66.2904,7437821.2221496,0
+LLY.US,D,20170125,000000,66.4835,66.955,65.7762,66.2904,5448498.4750211,0
+LLY.US,D,20170126,000000,66.4053,66.7302,66.014,66.0517,4227455.5680292,0
+LLY.US,D,20170127,000000,66.3498,66.7767,65.9832,66.759,3531875.5522313,0
+LLY.US,D,20170130,000000,66.5003,66.5766,65.7584,66.1556,6672580.8461973,0
+LLY.US,D,20170131,000000,65.7584,68.443,65.5365,68.2181,7863403.7467849,0
+LLY.US,D,20170201,000000,68.9908,69.5832,68.1161,68.7243,5599631.8190045,0
+LLY.US,D,20170202,000000,68.1834,68.9997,67.7962,68.541,4325537.088631,0
+LLY.US,D,20170203,000000,68.6094,68.974,67.9378,68.3964,4331676.5842033,0
+LLY.US,D,20170206,000000,68.125,68.9423,67.9833,68.9293,3201677.2887157,0
+LLY.US,D,20170207,000000,68.7967,69.0899,68.4766,68.8164,3778841.3546434,0
+LLY.US,D,20170208,000000,68.5817,69.6565,68.3617,69.176,3185934.8629592,0
+LLY.US,D,20170209,000000,69.1849,69.6001,68.8065,68.8164,3345196.3257108,0
+LLY.US,D,20170210,000000,68.964,69.3009,68.7243,68.8917,2934195.3554233,0
+LLY.US,D,20170213,000000,69.1602,69.5902,69.1255,69.3375,2352695.687147,0
+LLY.US,D,20170214,000000,69.0997,70.2845,68.8759,70.2648,3712765.5635087,0
+LLY.US,D,20170215,000000,69.8487,71.8082,69.5882,71.5506,4788868.1231199,0
+LLY.US,D,20170216,000000,71.3732,71.6675,70.8037,71.3634,4071432.4317813,0
+LLY.US,D,20170217,000000,71.4496,72.2193,71.3912,71.6755,3484271.7488438,0
+LLY.US,D,20170221,000000,71.4793,72.1015,71.4239,71.6476,3565332.8756859,0
+LLY.US,D,20170222,000000,71.7032,72.4075,71.6209,72.2817,3890377.8795999,0
+LLY.US,D,20170223,000000,72.5571,73.8935,72.3421,73.6013,6942096.8280887,0
+LLY.US,D,20170224,000000,73.4843,74.2154,73.3219,73.8845,4504349.6448134,0
+LLY.US,D,20170227,000000,73.8528,74.3601,73.6982,74.0539,3481676.444155,0
+LLY.US,D,20170228,000000,73.844,74.4284,73.628,73.835,4118410.3740614,0
+LLY.US,D,20170301,000000,74.3948,75.0158,73.9766,74.7603,3836357.9904086,0
+LLY.US,D,20170302,000000,74.7781,74.8475,73.8558,73.9212,3781499.245443,0
+LLY.US,D,20170303,000000,73.7329,74.8048,73.6468,74.6959,2971766.2014787,0
+LLY.US,D,20170306,000000,74.2244,75.1417,73.9589,74.7414,4437401.685942,0
+LLY.US,D,20170307,000000,73.9589,74.1282,72.5491,73.7696,6247920.9619685,0
+LLY.US,D,20170308,000000,73.7696,74.8801,73.7082,74.3689,5037991.1274456,0
+LLY.US,D,20170309,000000,74.6008,75.5806,74.4571,75.3823,6574659.828686,0
+LLY.US,D,20170310,000000,75.3408,75.3823,74.8058,75.214,4071269.9097841,0
+LLY.US,D,20170313,000000,75.3496,75.3823,74.7414,75.0198,2521427.8416875,0
+LLY.US,D,20170314,000000,74.892,75.3823,74.8227,75.3041,3183797.8501136,0
+LLY.US,D,20170315,000000,75.2774,76.802,75.2229,76.5681,5477125.5639618,0
+LLY.US,D,20170316,000000,76.267,76.267,74.7137,75.7766,5319508.500797,0
+LLY.US,D,20170317,000000,75.2823,75.5606,74.7414,74.8593,6490169.5886476,0
+LLY.US,D,20170320,000000,75.429,75.6617,74.8643,74.9464,3501448.6078803,0
+LLY.US,D,20170321,000000,75.1951,75.7409,74.5621,74.6543,4561213.1642294,0
+LLY.US,D,20170322,000000,74.9733,75.3823,74.4205,75.214,3196862.1960028,0
+LLY.US,D,20170323,000000,74.8246,75.8292,74.8246,75.2684,3388402.9500925,0
+LLY.US,D,20170324,000000,75.1614,75.7668,74.7721,75.0554,2780526.2645017,0
+LLY.US,D,20170327,000000,74.8048,75.2873,74.6622,75.108,2624996.750966,0
+LLY.US,D,20170328,000000,75.1317,75.7866,74.9267,75.5606,3089855.0884476,0
+LLY.US,D,20170329,000000,75.3823,75.5706,75.1803,75.2873,2317924.0553669,0
+LLY.US,D,20170330,000000,75.3993,75.7409,74.9654,75.5706,3594376.8688804,0
+LLY.US,D,20170331,000000,75.2516,75.7321,74.9654,74.9921,3535163.3419517,0
+LLY.US,D,20170403,000000,75.0109,75.6162,74.9554,75.2952,2725348.532262,0
+LLY.US,D,20170404,000000,75.3656,77.0248,75.1516,76.7574,5187190.3587167,0
+LLY.US,D,20170405,000000,76.6058,77.3201,76.2947,76.3473,4549532.7789502,0
+LLY.US,D,20170406,000000,76.2046,76.5871,75.8906,76.1065,3011056.1466725,0
+LLY.US,D,20170407,000000,76.0877,76.3731,75.7043,76.0689,3149930.688579,0
+LLY.US,D,20170410,000000,76.1958,76.5414,75.9906,76.2046,2227675.8931409,0
+LLY.US,D,20170411,000000,76.2046,76.802,76.0689,76.6158,3027353.7717984,0
+LLY.US,D,20170412,000000,76.4453,76.9803,76.3828,76.9001,2854464.6881609,0
+LLY.US,D,20170413,000000,76.7039,76.9615,76.483,76.5681,2436687.2572063,0
+LLY.US,D,20170417,000000,72.4868,73.9925,72.3174,73.4496,13934570.428052,0
+LLY.US,D,20170418,000000,73.0306,73.2,72.1202,72.3986,9209149.4794157,0
+LLY.US,D,20170419,000000,72.3262,72.8533,71.2216,72.1202,6172777.250951,0
+LLY.US,D,20170420,000000,72.3887,73.2882,71.9974,73.0573,3664470.284543,0
+LLY.US,D,20170421,000000,72.9494,73.3219,72.8196,73.0148,3593619.7788311,0
+LLY.US,D,20170424,000000,73.844,74.6543,73.7509,74.3778,5379951.5419658,0
+LLY.US,D,20170425,000000,73.7429,73.7429,71.7735,72.3986,10342215.494329,0
+LLY.US,D,20170426,000000,72.5214,72.8533,72.1569,72.1826,4959375.9061891,0
+LLY.US,D,20170427,000000,72.1926,72.7533,71.9469,72.5125,3609279.4294091,0
+LLY.US,D,20170428,000000,72.5491,73.3317,72.3986,73.1654,3546196.6676021,0
+LLY.US,D,20170501,000000,73.1911,73.305,72.888,72.9494,2688713.4495075,0
+LLY.US,D,20170502,000000,73.091,73.091,72.6641,72.8453,4040013.1947392,0
+LLY.US,D,20170503,000000,72.4521,72.7196,72.4332,72.4431,3783319.2899212,0
+LLY.US,D,20170504,000000,72.5314,74.0866,72.4768,74.0371,4001216.8722575,0
+LLY.US,D,20170505,000000,74.0539,74.1035,73.1742,73.5646,3516827.6304132,0
+LLY.US,D,20170508,000000,73.4338,73.4754,71.6476,71.9231,5280564.7981192,0
+LLY.US,D,20170509,000000,72.0578,72.1648,71.6378,72.0321,4473022.2680306,0
+LLY.US,D,20170510,000000,72.0765,72.3174,71.4991,72.2638,4507158.9536227,0
+LLY.US,D,20170511,000000,72.4342,72.6858,71.7091,71.9855,4368859.8001536,0
+LLY.US,D,20170512,000000,72.0845,72.3342,71.5546,71.9597,3270606.8046093,0
+LLY.US,D,20170515,000000,71.9597,72.2291,71.2773,72.0568,2837818.8016123,0
+LLY.US,D,20170516,000000,71.9954,72.0568,70.353,70.882,7990270.8405111,0
+LLY.US,D,20170517,000000,70.4579,70.9166,69.9211,70.1182,4992795.8798681,0
+LLY.US,D,20170518,000000,70.5035,70.8363,70.029,70.2618,3263130.7927368,0
+LLY.US,D,20170519,000000,70.4401,70.6303,69.7496,69.815,5668897.4828799,0
+LLY.US,D,20170522,000000,69.9022,70.0022,68.961,69.078,7729985.3004997,0
+LLY.US,D,20170523,000000,69.2692,70.3153,69.1146,69.9854,6557950.3465732,0
+LLY.US,D,20170524,000000,69.9854,70.243,69.815,69.9567,2512270.0804523,0
+LLY.US,D,20170525,000000,70.2708,70.4024,69.7764,70.2995,1936012.5036768,0
+LLY.US,D,20170526,000000,70.1003,70.3073,69.7408,70.0379,2494966.0302876,0
+LLY.US,D,20170530,000000,69.9478,70.5947,69.7625,70.3073,3616147.7503355,0
+LLY.US,D,20170531,000000,70.4243,71.7091,70.4243,71.4039,5762997.7192763,0
+LLY.US,D,20170601,000000,71.4278,71.9954,71.2316,71.7775,3446933.0770701,0
+LLY.US,D,20170602,000000,72.2104,72.7384,71.7012,71.9042,4463942.234707,0
+LLY.US,D,20170605,000000,71.7864,71.8518,70.872,71.2059,3136765.3973499,0
+LLY.US,D,20170606,000000,71.2573,71.304,70.666,70.9711,2995447.9782179,0
+LLY.US,D,20170607,000000,71.0346,71.3772,70.9711,71.2416,3231649.9790372,0
+LLY.US,D,20170608,000000,71.3297,72.2004,71.1959,71.8785,5121063.0854585,0
+LLY.US,D,20170609,000000,71.8785,72.8523,71.5209,72.7215,5125533.9545625,0
+LLY.US,D,20170612,000000,72.6492,72.9444,72.3342,72.5957,3167820.2217151,0
+LLY.US,D,20170613,000000,72.875,72.9444,72.0043,72.9087,5006612.2685394,0
+LLY.US,D,20170614,000000,72.5957,73.2337,72.4798,73.2238,4484320.0704715,0
+LLY.US,D,20170615,000000,73.0356,73.7172,72.6502,73.628,3883402.5566132,0
+LLY.US,D,20170616,000000,73.7983,74.0856,73.2763,73.4744,5464047.0857251,0
+LLY.US,D,20170619,000000,73.6013,74.2659,73.4665,73.8865,2828370.3177983,0
+LLY.US,D,20170620,000000,73.7786,75.0901,73.7786,74.2561,4117332.2778314,0
+LLY.US,D,20170621,000000,74.6146,74.8593,73.9232,74.1579,4213750.2192318,0
+LLY.US,D,20170622,000000,74.3362,76.0579,74.3362,75.6568,5451110.9404176,0
+LLY.US,D,20170623,000000,75.4854,75.6825,75.1159,75.2794,4377345.2654251,0
+LLY.US,D,20170626,000000,75.4597,75.7816,75.0723,75.627,3287531.3002961,0
+LLY.US,D,20170627,000000,75.5379,75.6746,74.5156,74.5156,2629796.7018781,0
+LLY.US,D,20170628,000000,74.8841,75.3061,74.3898,74.5691,3382539.0352981,0
+LLY.US,D,20170629,000000,74.5591,74.677,73.8588,74.2095,2637024.3882145,0
+LLY.US,D,20170630,000000,74.4532,74.5978,73.5823,73.8528,6367532.1046631,0
+LLY.US,D,20170703,000000,73.9509,74.3987,73.8707,74.2095,1632293.212269,0
+LLY.US,D,20170705,000000,74.1491,74.2659,73.6091,74.2095,2522487.7677564,0
+LLY.US,D,20170706,000000,73.8707,74.0945,73.0188,73.2238,3778232.654244,0
+LLY.US,D,20170707,000000,73.2426,73.8945,73.0703,73.8449,1913772.2263913,0
+LLY.US,D,20170710,000000,73.8805,74.0945,73.4833,73.836,2525146.6680092,0
+LLY.US,D,20170711,000000,73.9332,74.3362,73.4744,73.8945,3018756.2571996,0
+LLY.US,D,20170712,000000,74.2372,75.3933,74.1302,74.9257,3930167.5042261,0
+LLY.US,D,20170713,000000,74.9831,75.5836,74.6245,75.3933,3280937.5506942,0
+LLY.US,D,20170714,000000,75.4765,75.8955,75.205,75.6915,2235195.3115098,0
+LLY.US,D,20170717,000000,75.6568,75.8529,74.8593,75.0554,2216607.2366216,0
+LLY.US,D,20170718,000000,74.9357,75.1723,74.677,75.108,1899518.7443981,0
+LLY.US,D,20170719,000000,74.9455,75.627,74.9455,75.5836,2547408.1438163,0
+LLY.US,D,20170720,000000,75.8529,76.3828,75.7459,76.0511,3321131.9661334,0
+LLY.US,D,20170721,000000,75.9342,76.2392,75.6568,75.9698,3405559.620061,0
+LLY.US,D,20170724,000000,75.9698,76.7494,75.8351,76.0422,4398848.6417294,0
+LLY.US,D,20170725,000000,75.1427,75.736,72.4788,73.7519,14841528.976135,0
+LLY.US,D,20170726,000000,73.198,73.4744,72.7176,73.4407,7834486.9447188,0
+LLY.US,D,20170727,000000,73.3684,74.5234,73.096,74.4987,6215339.8440642,0
+LLY.US,D,20170728,000000,74.3651,74.677,74.0311,74.5691,4257055.7700465,0
+LLY.US,D,20170731,000000,74.7851,75.1575,74.1491,74.1758,4550063.751438,0
+LLY.US,D,20170801,000000,74.3561,74.6146,73.6894,73.9142,3831896.2063853,0
+LLY.US,D,20170802,000000,73.6379,73.7339,72.7473,73.4219,5097896.1299527,0
+LLY.US,D,20170803,000000,73.2069,73.836,73.1327,73.52,4110234.8109834,0
+LLY.US,D,20170804,000000,73.4912,73.8707,73.3684,73.8608,3123198.3436681,0
+LLY.US,D,20170807,000000,73.8608,73.9409,73.3297,73.6468,3081268.6778361,0
+LLY.US,D,20170808,000000,73.4665,74.2283,73.2526,73.5546,3669548.8445931,0
+LLY.US,D,20170809,000000,73.6982,74.2471,73.5546,74.0945,2665736.2712407,0
+LLY.US,D,20170810,000000,74.0668,74.0668,73.2763,73.628,3752387.6188709,0
+LLY.US,D,20170811,000000,73.8727,74.0242,73.2574,73.2843,2706188.0972966,0
+LLY.US,D,20170814,000000,73.4566,73.7616,73.31,73.5913,2081358.651324,0
+LLY.US,D,20170815,000000,73.6013,74.3601,73.6013,73.7894,2158698.9329377,0
+LLY.US,D,20170816,000000,74.1798,74.2322,72.2638,72.8701,4396681.3452819,0
+LLY.US,D,20170817,000000,72.6076,72.7601,70.1697,70.2588,8024094.5955495,0
+LLY.US,D,20170818,000000,70.1697,70.1697,69.4831,69.5981,4497113.8828498,0
+LLY.US,D,20170821,000000,69.6466,70.1142,69.4366,69.8814,3978733.3167028,0
+LLY.US,D,20170822,000000,70.0151,71.0276,70.0151,70.6739,2360700.6526006,0
+LLY.US,D,20170823,000000,70.6204,70.9077,70.4847,70.5758,1994386.1653776,0
+LLY.US,D,20170824,000000,70.7363,71.5595,70.6739,71.2178,4637905.3767609,0
+LLY.US,D,20170825,000000,71.306,71.8221,71.1067,71.1534,2404545.2515304,0
+LLY.US,D,20170828,000000,71.4307,71.7319,71.0107,71.1989,2122592.8037641,0
+LLY.US,D,20170829,000000,70.9255,71.1989,70.55,70.9344,2385132.4532153,0
+LLY.US,D,20170830,000000,71.4307,72.9394,71.1157,72.6888,5577520.751754,0
+LLY.US,D,20170831,000000,72.9394,73.4655,72.5521,73.411,4362296.3341536,0
+LLY.US,D,20170901,000000,73.6379,73.7894,71.7319,72.3184,4811463.7280018,0
+LLY.US,D,20170905,000000,71.7666,72.2905,71.3892,72.0835,4094038.1311973,0
+LLY.US,D,20170906,000000,72.4362,72.8523,72.1182,72.7067,2977860.2716481,0
+LLY.US,D,20170907,000000,72.8048,74.7286,72.5798,73.6379,6920072.5738304,0
+LLY.US,D,20170908,000000,73.6992,75.0634,73.6379,74.8831,4386460.6296175,0
+LLY.US,D,20170911,000000,74.898,75.2714,73.8468,74.6215,4854692.5603584,0
+LLY.US,D,20170912,000000,74.5948,74.7087,73.9876,74.2045,2843254.7081656,0
+LLY.US,D,20170913,000000,74.0163,74.5761,73.9429,74.4403,2718418.6346783,0
+LLY.US,D,20170914,000000,74.3511,75.85,74.1599,75.0198,3731875.5258042,0
+LLY.US,D,20170915,000000,75.2249,75.4705,74.2134,74.4492,5927678.9373268,0
+LLY.US,D,20170918,000000,74.5483,74.6582,74.1164,74.5215,2436187.5777738,0
+LLY.US,D,20170919,000000,74.6315,74.8108,73.6468,73.8093,2501633.4699877,0
+LLY.US,D,20170920,000000,74.1075,74.4304,73.5002,74.0698,3124331.9598352,0
+LLY.US,D,20170921,000000,74.0598,75.5874,73.9429,75.2536,4810945.8784082,0
+LLY.US,D,20170922,000000,75.2625,75.8826,74.7187,75.7766,3486678.2857469,0
+LLY.US,D,20170925,000000,75.7409,76.4453,75.6786,76.4355,4669371.0486594,0
+LLY.US,D,20170926,000000,76.2462,76.8792,75.8668,76.056,2587469.3114068,0
+LLY.US,D,20170927,000000,76.166,76.5801,75.8312,76.4453,3407530.0730957,0
+LLY.US,D,20170928,000000,76.3898,77.2854,75.9946,76.7614,3145760.6365879,0
+LLY.US,D,20170929,000000,76.9148,77.3121,76.2115,77.2477,3882355.7534384,0
+LLY.US,D,20171002,000000,77.4677,78.2769,77.429,77.9798,3394729.1945437,0
+LLY.US,D,20171003,000000,77.8808,78.171,77.6024,78.0689,2357335.1349685,0
+LLY.US,D,20171004,000000,78.1156,78.7128,77.9183,78.5326,2566455.5200009,0
+LLY.US,D,20171005,000000,78.3612,80.4544,78.0165,79.1528,5781159.8048301,0
+LLY.US,D,20171006,000000,78.8457,79.009,78.2404,78.6396,2538412.9045783,0
+LLY.US,D,20171009,000000,78.1146,78.8209,78.0789,78.6138,1883978.2093214,0
+LLY.US,D,20171010,000000,77.1496,78.2959,76.9882,77.8104,5468140.4192578,0
+LLY.US,D,20171011,000000,77.9798,77.9798,77.1675,77.7183,3795536.7044087,0
+LLY.US,D,20171012,000000,77.754,78.0689,77.5836,78.0512,2205850.5012023,0
+LLY.US,D,20171013,000000,78.0254,78.2959,77.4023,78.1621,3351919.2853478,0
+LLY.US,D,20171016,000000,78.0986,78.3285,77.4677,77.6203,4196241.250027,0
+LLY.US,D,20171017,000000,77.6113,78.1156,77.1408,77.7183,4012449.0602275,0
+LLY.US,D,20171018,000000,77.963,78.171,77.231,77.421,4425857.5768716,0
+LLY.US,D,20171019,000000,77.3825,78.0075,77.222,77.9878,3580685.6524304,0
+LLY.US,D,20171020,000000,78.1353,78.9101,77.963,78.7773,3569137.5055466,0
+LLY.US,D,20171023,000000,78.9913,79.6411,78.6742,78.7288,5432431.0052701,0
+LLY.US,D,20171024,000000,78.8546,79.768,75.631,76.9148,9607581.7454329,0
+LLY.US,D,20171025,000000,77.5836,77.9977,76.473,76.6266,4336347.3250803,0
+LLY.US,D,20171026,000000,76.4642,76.8614,75.7043,76.0035,4231183.4794315,0
+LLY.US,D,20171027,000000,75.9213,76.589,75.4884,75.7321,3203444.8416173,0
+LLY.US,D,20171030,000000,75.4884,75.5062,74.4403,74.6385,5168836.4770169,0
+LLY.US,D,20171031,000000,74.7374,75.0466,73.7993,73.9965,4266310.4388081,0
+LLY.US,D,20171101,000000,74.2045,75.6954,74.051,74.8593,3664446.0576615,0
+LLY.US,D,20171102,000000,74.5483,75.7866,74.3314,75.0723,3007566.4662723,0
+LLY.US,D,20171103,000000,74.6919,75.4884,74.6483,75.415,1700164.8210005,0
+LLY.US,D,20171106,000000,75.216,75.3447,74.8831,74.898,2057396.2465399,0
+LLY.US,D,20171107,000000,74.9921,75.3319,74.7574,75.206,3158014.3913978,0
+LLY.US,D,20171108,000000,74.9534,76.2105,74.9534,75.8668,2579096.9049159,0
+LLY.US,D,20171109,000000,75.6954,76.0926,75.5241,75.85,2323879.8304207,0
+LLY.US,D,20171110,000000,75.5586,75.7409,74.5661,75.216,2981471.0864561,0
+LLY.US,D,20171113,000000,75.2536,75.2536,74.5294,74.8306,2745557.7893089,0
+LLY.US,D,20171114,000000,75.1456,75.5269,74.7087,74.9644,2954545.9359461,0
+LLY.US,D,20171115,000000,74.9841,75.5548,74.4274,74.691,2015945.0616189,0
+LLY.US,D,20171116,000000,74.891,76.0015,74.3749,75.8282,2860625.3822548,0
+LLY.US,D,20171117,000000,75.429,75.8648,75.2467,75.3299,4508824.551731,0
+LLY.US,D,20171120,000000,75.5112,75.7192,75.2654,75.5923,2427197.3858028,0
+LLY.US,D,20171121,000000,76.0193,76.8188,75.7638,75.8896,3882853.4139641,0
+LLY.US,D,20171122,000000,76.0372,76.5721,75.8648,76.0461,2454815.0213446,0
+LLY.US,D,20171124,000000,76.2175,76.4939,75.9569,76.3651,899699.56869194,0
+LLY.US,D,20171127,000000,76.474,77.4756,76.3651,77.0724,3280127.9690682,0
+LLY.US,D,20171128,000000,77.3101,77.5726,77.009,77.2914,2926396.318463,0
+LLY.US,D,20171129,000000,77.0556,77.4657,76.7445,77.211,2534623.4165186,0
+LLY.US,D,20171130,000000,77.4756,77.6826,76.6285,76.9178,5504253.6146051,0
+LLY.US,D,20171201,000000,77.229,77.6193,76.5028,77.536,3010966.3053199,0
+LLY.US,D,20171204,000000,77.6916,78.8624,77.5726,77.7718,4652722.1337506,0
+LLY.US,D,20171205,000000,77.7817,78.6812,77.439,78.2097,4265830.9484435,0
+LLY.US,D,20171206,000000,78.1918,78.5088,76.8188,77.536,3441059.0677417,0
+LLY.US,D,20171207,000000,77.439,78.0362,76.9278,78.0362,4781054.953812,0
+LLY.US,D,20171208,000000,77.8471,78.5742,77.6727,78.5643,4156250.7441744,0
+LLY.US,D,20171211,000000,78.5742,78.918,78.2175,78.7654,3667925.6435276,0
+LLY.US,D,20171212,000000,78.5999,78.9725,78.1493,78.8001,4679410.0627119,0
+LLY.US,D,20171213,000000,78.5286,80.9646,78.4622,79.8729,6367696.6455671,0
+LLY.US,D,20171214,000000,80.1731,80.2722,78.2622,78.6099,4854681.456371,0
+LLY.US,D,20171215,000000,78.9635,79.6144,78.4008,78.6445,8083855.2462206,0
+LLY.US,D,20171218,000000,78.8437,79.4727,78.1483,78.2255,4177039.4274723,0
+LLY.US,D,20171219,000000,78.1918,78.8437,78.0185,78.8001,4431849.6922477,0
+LLY.US,D,20171220,000000,78.7743,79.0081,77.8272,77.9193,3319676.334332,0
+LLY.US,D,20171221,000000,78.1829,78.3186,77.642,77.8015,2227448.7661262,0
+LLY.US,D,20171222,000000,77.7916,77.956,77.019,77.3101,2006590.4569709,0
+LLY.US,D,20171226,000000,77.5073,77.638,77.211,77.2368,1210684.9056654,0
+LLY.US,D,20171227,000000,77.4191,77.6619,77.229,77.3716,1466616.673167,0
+LLY.US,D,20171228,000000,77.5172,77.647,77.1457,77.2914,1905901.5182396,0
+LLY.US,D,20171229,000000,77.3548,77.647,76.7544,76.7544,2820964.9676636,0
+LLY.US,D,20180102,000000,76.7544,77.2447,76.3908,76.9545,3802527.1691964,0
+LLY.US,D,20180103,000000,77.009,77.6242,76.5811,77.3716,3386443.6010452,0
+LLY.US,D,20180104,000000,77.4994,77.9729,77.009,77.7183,2709580.8701705,0
+LLY.US,D,20180105,000000,78.2345,78.8367,78.0919,78.6713,3241972.6494948,0
+LLY.US,D,20180108,000000,78.7832,78.7991,77.6103,78.2721,3577812.7480572,0
+LLY.US,D,20180109,000000,78.3374,78.5385,77.9193,78.2097,2669888.1530706,0
+LLY.US,D,20180110,000000,77.8015,78.3097,77.6916,78.2433,1842684.4991307,0
+LLY.US,D,20180111,000000,78.3097,78.6901,78.0362,78.5088,2913236.074501,0
+LLY.US,D,20180112,000000,78.6277,79.4351,78.1829,79.0457,3002805.8840428,0
+LLY.US,D,20180116,000000,78.0919,78.6901,77.3815,77.5073,5251283.5833759,0
+LLY.US,D,20180117,000000,77.9729,78.4811,77.6727,78.3474,4455038.8557283,0
+LLY.US,D,20180118,000000,78.1918,78.2809,77.4904,77.9897,4892089.780429,0
+LLY.US,D,20180119,000000,78.3097,78.4088,77.536,77.6916,6410648.8876922,0
+LLY.US,D,20180122,000000,75.6568,77.7629,74.8831,77.647,7013631.7432048,0
+LLY.US,D,20180123,000000,77.4103,78.0819,76.5534,76.7187,6299719.0442287,0
+LLY.US,D,20180124,000000,77.118,77.3903,76.591,76.6098,6577736.6426459,0
+LLY.US,D,20180125,000000,77.0724,77.6103,76.8475,77.2537,5720735.9432761,0
+LLY.US,D,20180126,000000,77.0278,79.4916,77.0278,79.1378,6994984.1105661,0
+LLY.US,D,20180129,000000,78.8526,80.2722,78.7455,79.6094,5836134.6369367,0
+LLY.US,D,20180130,000000,78.7357,79.0081,77.439,78.2345,5896363.6739847,0
+LLY.US,D,20180131,000000,78.6099,78.8189,73.8558,74.0193,11614292.327358,0
+LLY.US,D,20180201,000000,74.1025,75.314,73.8756,74.891,9216114.7078684,0
+LLY.US,D,20180202,000000,74.4105,75.4577,73.7182,73.7726,5646677.3946624,0
+LLY.US,D,20180205,000000,73.511,74.1649,69.5654,70.4214,8792758.0279777,0
+LLY.US,D,20180206,000000,69.5742,71.8944,68.8046,70.876,11618729.8845,0
+LLY.US,D,20180207,000000,70.666,71.3951,69.713,69.7209,9067270.8041938,0
+LLY.US,D,20180208,000000,70.1489,70.567,67.4226,67.4405,8858416.9148588,0
+LLY.US,D,20180209,000000,68.2102,69.8131,66.969,69.279,9836939.6522074,0
+LLY.US,D,20180212,000000,69.6872,70.0657,68.341,69.294,7101299.7425431,0
+LLY.US,D,20180213,000000,69.0859,69.6019,68.8392,69.2593,4446715.912454,0
+LLY.US,D,20180214,000000,69.0383,70.667,68.975,70.5203,4763592.4194636,0
+LLY.US,D,20180215,000000,71.1801,71.5486,70.5203,71.4259,5244022.5850773,0
+LLY.US,D,20180216,000000,71.3644,72.9187,71.3267,72.2965,5133340.0576965,0
+LLY.US,D,20180220,000000,70.9989,72.0508,70.9989,70.9989,3489911.5649838,0
+LLY.US,D,20180221,000000,71.0346,72.0955,70.9989,70.9989,4228391.33133,0
+LLY.US,D,20180222,000000,70.667,71.4932,70.0538,70.667,8392412.8477695,0
+LLY.US,D,20180223,000000,71.1622,72.1974,71.079,72.0955,5647440.5414319,0
+LLY.US,D,20180226,000000,72.3164,73.6725,72.2925,73.405,6565886.6691956,0
+LLY.US,D,20180227,000000,73.3783,73.4348,72.042,72.0508,5309038.4501432,0
+LLY.US,D,20180228,000000,72.1222,72.4907,70.5015,70.5105,6688522.1342734,0
+LLY.US,D,20180301,000000,70.55,70.8334,69.1483,70.0359,6835966.935537,0
+LLY.US,D,20180302,000000,69.9259,71.0433,69.8735,70.7046,3513615.5496977,0
+LLY.US,D,20180305,000000,70.4024,71.4833,70.2261,71.1345,4168892.1290894,0
+LLY.US,D,20180306,000000,71.2811,71.4099,70.3857,70.667,3236734.5958078,0
+LLY.US,D,20180307,000000,70.1092,71.0533,70.0725,70.8967,2475703.640529,0
+LLY.US,D,20180308,000000,71.088,72.3421,70.9216,72.2252,3819954.3726758,0
+LLY.US,D,20180309,000000,72.5808,73.2049,72.2164,72.885,4805524.1042024,0
+LLY.US,D,20180312,000000,73.084,73.2139,71.9716,72.361,5526528.2133063,0
+LLY.US,D,20180313,000000,72.3986,73.1197,72.1122,72.462,5312015.3282167,0
+LLY.US,D,20180314,000000,72.682,72.8384,71.4259,71.8568,3460333.5709412,0
+LLY.US,D,20180315,000000,71.9399,73.1099,71.8319,72.0955,4270988.2458588,0
+LLY.US,D,20180316,000000,72.5085,73.6875,72.4352,73.6875,9094750.14462,0
+LLY.US,D,20180319,000000,73.3496,73.4249,71.5555,72.0785,5589250.6002498,0
+LLY.US,D,20180320,000000,72.361,72.5085,71.2713,71.7488,4307842.3800009,0
+LLY.US,D,20180321,000000,71.8319,72.3253,71.4346,71.6279,4425935.3047833,0
+LLY.US,D,20180322,000000,71.0077,71.4159,69.9537,70.0627,4169217.1730838,0
+LLY.US,D,20180323,000000,70.2825,70.338,68.2121,68.444,4694812.3026731,0
+LLY.US,D,20180326,000000,69.2196,69.7882,68.343,69.7428,3810641.1556171,0
+LLY.US,D,20180327,000000,69.6614,70.1261,68.7897,69.2692,4446342.4146964,0
+LLY.US,D,20180328,000000,69.6337,71.0969,69.6139,70.5015,4650457.9297768,0
+LLY.US,D,20180329,000000,70.9136,71.2256,70.136,70.8334,3740031.9092677,0
+LLY.US,D,20180402,000000,70.3857,70.7779,69.0284,69.3038,6862442.8792846,0
+LLY.US,D,20180403,000000,69.8071,71.0433,69.4495,70.9889,3943885.9759178,0
+LLY.US,D,20180404,000000,70.3302,72.1589,70.2261,71.9597,3301086.2405371,0
+LLY.US,D,20180405,000000,71.8855,72.1876,71.4932,71.9756,2417357.2340699,0
+LLY.US,D,20180406,000000,71.5743,71.6368,69.8536,70.3579,4383194.0384186,0
+LLY.US,D,20180409,000000,70.7403,71.7299,69.8824,70.8067,5873807.4377853,0
+LLY.US,D,20180410,000000,71.4932,72.9414,71.4733,72.5254,3994709.9356479,0
+LLY.US,D,20180411,000000,71.7299,72.2351,71.5209,72.0785,3091144.160438,0
+LLY.US,D,20180412,000000,72.4987,72.9464,72.1509,72.5908,2316982.2353457,0
+LLY.US,D,20180413,000000,73.1287,73.6537,72.5442,72.9841,2897167.5952966,0
+LLY.US,D,20180416,000000,73.6636,73.9272,72.9374,73.3496,2996165.6995846,0
+LLY.US,D,20180417,000000,73.7606,73.8271,72.7731,73.1683,4131452.5119758,0
+LLY.US,D,20180418,000000,73.2049,73.4606,72.8652,72.9841,4654324.1362947,0
+LLY.US,D,20180419,000000,72.2877,73.0128,71.9122,73.0128,5449940.9839281,0
+LLY.US,D,20180420,000000,72.9107,73.1584,72.1589,72.3798,5924735.3712156,0
+LLY.US,D,20180423,000000,72.7196,73.5052,72.4808,73.4249,4386554.5087836,0
+LLY.US,D,20180424,000000,74.3115,74.6146,72.2471,73.3209,6985131.8453925,0
+LLY.US,D,20180425,000000,73.4863,75.3626,73.2506,74.2838,5875486.1587878,0
+LLY.US,D,20180426,000000,74.5394,76.4969,74.5394,75.5746,5525581.3460181,0
+LLY.US,D,20180427,000000,75.5279,76.2065,75.419,75.739,3505783.2007753,0
+LLY.US,D,20180430,000000,76.0669,76.1798,74.2095,74.2184,5989606.8844454,0
+LLY.US,D,20180501,000000,73.8628,74.0915,72.0458,72.3887,6888143.5628217,0
+LLY.US,D,20180502,000000,72.0321,72.682,71.8319,72.1687,5643152.3833932,0
+LLY.US,D,20180503,000000,72.0053,72.0508,70.8967,71.4436,4881785.2801326,0
+LLY.US,D,20180504,000000,70.879,71.9756,70.5768,71.7755,3678355.3160456,0
+LLY.US,D,20180507,000000,71.7834,72.5621,71.6189,71.9855,4066151.9810515,0
+LLY.US,D,20180508,000000,71.8488,72.2351,71.5655,72.2164,5015463.1559414,0
+LLY.US,D,20180509,000000,72.2877,72.9187,71.8221,72.571,3632079.953331,0
+LLY.US,D,20180510,000000,72.7454,74.3115,72.7007,74.0272,4061556.9491795,0
+LLY.US,D,20180511,000000,74.2917,75.4834,74.1748,75.4834,4799312.9374388,0
+LLY.US,D,20180514,000000,75.6201,76.2759,75.5279,76.0511,5177197.7795205,0
+LLY.US,D,20180515,000000,75.7302,75.9322,74.9138,75.2645,4000766.6560415,0
+LLY.US,D,20180516,000000,75.4003,75.5389,74.6235,74.8326,3921178.3217086,0
+LLY.US,D,20180517,000000,74.6999,75.4388,74.691,75.2734,3046715.0879901,0
+LLY.US,D,20180518,000000,75.1149,75.8529,75.1149,75.6518,4341894.2715074,0
+LLY.US,D,20180521,000000,75.8529,76.0828,75.2833,75.429,2718574.0905017,0
+LLY.US,D,20180522,000000,75.7152,76.4058,75.41,75.7906,2843103.2901558,0
+LLY.US,D,20180523,000000,75.319,76.4335,75.2259,76.2125,2730483.6217025,0
+LLY.US,D,20180524,000000,76.2402,76.3136,75.6786,76.2402,2692414.105668,0
+LLY.US,D,20180525,000000,76.3136,76.9417,76.1293,76.2957,2536545.4157902,0
+LLY.US,D,20180529,000000,75.6875,76.1581,75.2645,75.9916,3752860.0430614,0
+LLY.US,D,20180530,000000,76.4335,77.4508,76.4235,77.3002,3770297.3410749,0
+LLY.US,D,20180531,000000,77.3191,78.4504,77.1358,78.3899,10334724.340656,0
+LLY.US,D,20180601,000000,78.5375,78.9783,77.9461,78.2126,4402031.4482963,0
+LLY.US,D,20180604,000000,78.0294,78.8307,77.7609,78.4158,4624867.2766601,0
+LLY.US,D,20180605,000000,78.5831,78.9962,77.9293,78.1868,3978772.6853853,0
+LLY.US,D,20180606,000000,78.2395,79.2083,78.0382,79.2083,2951245.0233315,0
+LLY.US,D,20180607,000000,79.4579,79.5668,78.6445,79.1616,3388657.3323491,0
+LLY.US,D,20180608,000000,79.1181,79.6599,78.7485,79.3459,3441503.2272373,0
+LLY.US,D,20180611,000000,79.558,79.9928,79.0993,79.1448,3804518.8207526,0
+LLY.US,D,20180612,000000,79.0507,79.2944,78.7684,78.803,3272916.4339861,0
+LLY.US,D,20180613,000000,79.0507,79.6243,78.9041,79.015,3311099.0088013,0
+LLY.US,D,20180614,000000,78.9695,79.6986,78.5078,79.5966,3379446.0700836,0
+LLY.US,D,20180615,000000,79.3914,80.4445,79.3647,80.0839,6048280.3538057,0
+LLY.US,D,20180618,000000,79.2547,79.4103,78.3632,79.3747,3153240.6862742,0
+LLY.US,D,20180619,000000,79.1696,80.075,78.9695,80.0305,3302849.7556251,0
+LLY.US,D,20180620,000000,79.9561,80.3425,79.4579,79.5311,5072200.4936826,0
+LLY.US,D,20180621,000000,79.1081,79.5311,78.5276,79.337,3098790.7699349,0
+LLY.US,D,20180622,000000,79.2944,79.6411,79.0944,79.1983,6277706.9034113,0
+LLY.US,D,20180625,000000,79.2746,79.8352,78.4602,79.0607,3703804.6456864,0
+LLY.US,D,20180626,000000,78.8487,79.2746,78.3156,78.4504,3081612.9014451,0
+LLY.US,D,20180627,000000,78.2672,78.9041,78.0195,78.0472,3260409.3063731,0
+LLY.US,D,20180628,000000,78.2126,79.236,78.177,78.803,2782179.7491693,0
+LLY.US,D,20180629,000000,79.128,79.3647,78.4702,78.6544,3215486.6112133,0
+LLY.US,D,20180702,000000,78.4068,79.2083,78.0839,79.1448,2546114.0245588,0
+LLY.US,D,20180703,000000,79.0993,80.2157,79.0993,79.7422,2347107.3531304,0
+LLY.US,D,20180705,000000,80.1106,80.3672,79.3914,79.7907,2902573.218248,0
+LLY.US,D,20180706,000000,80.0384,80.8487,80.0305,80.5545,2484888.657006,0
+LLY.US,D,20180709,000000,80.7477,81.4214,80.6734,80.9993,2948957.6019295,0
+LLY.US,D,20180710,000000,81.1934,81.3292,80.815,81.1647,2416166.0790591,0
+LLY.US,D,20180711,000000,80.9031,81.1845,80.3802,80.7111,2657359.8269363,0
+LLY.US,D,20180712,000000,81.2093,82.0306,81.0419,81.9553,2825529.7159336,0
+LLY.US,D,20180713,000000,81.8819,82.8418,81.6134,82.6933,3617975.8704409,0
+LLY.US,D,20180716,000000,82.6189,82.8131,81.8909,82.1029,3444681.9959906,0
+LLY.US,D,20180717,000000,82.3722,82.932,82.3545,82.5635,2364306.4201416,0
+LLY.US,D,20180718,000000,82.5922,83.0776,82.1029,82.9885,3277990.9562226,0
+LLY.US,D,20180719,000000,82.8042,82.9399,81.9186,82.4337,3440081.9168516,0
+LLY.US,D,20180720,000000,82.0563,82.3802,81.359,81.55,4156046.8345878,0
+LLY.US,D,20180723,000000,81.3936,82.186,81.2737,81.9285,3412170.5303706,0
+LLY.US,D,20180724,000000,83.9365,86.425,82.9597,86.0466,10751104.688106,0
+LLY.US,D,20180725,000000,85.8743,89.0908,85.7534,88.8868,9178102.7306777,0
+LLY.US,D,20180726,000000,89.0809,89.3761,87.4127,87.7347,5235597.6870097,0
+LLY.US,D,20180727,000000,88.1686,89.3771,87.5871,89.0452,4312814.947444,0
+LLY.US,D,20180730,000000,88.8402,90.441,88.7222,90.3519,5810501.5867772,0
+LLY.US,D,20180731,000000,90.5649,91.4435,89.9021,91.0799,5378449.4753081,0
+LLY.US,D,20180801,000000,91.0155,91.5792,90.7363,90.98,5393684.146005,0
+LLY.US,D,20180802,000000,90.2904,92.5363,90.1864,91.6902,4687694.6467571,0
+LLY.US,D,20180803,000000,91.4248,92.8146,91.1444,92.7106,4960112.8071704,0
+LLY.US,D,20180806,000000,92.5441,94.567,92.3797,94.0182,5522930.5213924,0
+LLY.US,D,20180807,000000,93.829,95.6964,93.7251,93.9598,5527523.5343575,0
+LLY.US,D,20180808,000000,93.8874,94.6433,93.4991,94.2658,4232652.2341269,0
+LLY.US,D,20180809,000000,94.0757,94.6909,93.942,94.1867,3578248.8319254,0
+LLY.US,D,20180810,000000,94.148,95.1257,94.0083,94.2461,3019981.7336259,0
+LLY.US,D,20180813,000000,94.4352,94.6532,94.1301,94.4254,3055360.0468988,0
+LLY.US,D,20180814,000000,94.3203,95.311,93.8677,94.9445,3543128.9387227,0
+LLY.US,D,20180815,000000,94.7929,95.8668,94.6146,95.7795,3391299.0718941,0
+LLY.US,D,20180816,000000,95.7052,97.2626,95.7052,96.7316,4776580.0468944,0
+LLY.US,D,20180817,000000,96.7999,98.1779,96.3551,97.8203,4126174.0801528,0
+LLY.US,D,20180820,000000,97.851,98.6078,97.851,98.0868,2983781.7252863,0
+LLY.US,D,20180821,000000,98.2671,98.375,97.0623,97.3893,2994643.4438589,0
+LLY.US,D,20180822,000000,97.1258,97.8995,96.5275,97.3507,2119386.7797691,0
+LLY.US,D,20180823,000000,97.3111,97.5459,96.7613,97.1457,2204637.1382169,0
+LLY.US,D,20180824,000000,97.8401,98.2868,96.887,98.0372,3333717.8311114,0
+LLY.US,D,20180827,000000,98.3948,98.707,97.2626,97.4181,2646036.7881603,0
+LLY.US,D,20180828,000000,97.3507,97.8608,96.9455,97.4775,2715472.0402067,0
+LLY.US,D,20180829,000000,96.7702,97.8608,96.6533,97.6241,3182296.7929094,0
+LLY.US,D,20180830,000000,97.4775,98.0075,97.2626,97.7609,3159685.036773,0
+LLY.US,D,20180831,000000,97.4478,98.1165,96.8386,97.9193,3537631.4555121,0
+LLY.US,D,20180904,000000,97.6053,97.9689,96.7514,96.9752,3352200.9228462,0
+LLY.US,D,20180905,000000,97.1754,98.3562,97.0426,97.9877,3632261.6549429,0
+LLY.US,D,20180906,000000,97.9392,98.0174,96.0798,97.6528,3431737.7750558,0
+LLY.US,D,20180907,000000,97.4478,99.3806,97.1258,99.1923,4124659.9000543,0
+LLY.US,D,20180910,000000,99.618,99.9452,98.6178,98.6475,3183689.8386,0
+LLY.US,D,20180911,000000,98.6376,98.8258,97.7906,97.9095,3793972.0516403,0
+LLY.US,D,20180912,000000,98.0768,98.707,97.7906,98.2175,4235825.9556133,0
+LLY.US,D,20180913,000000,98.4048,98.905,98.0868,98.7861,5575245.4437928,0
+LLY.US,D,20180914,000000,98.7762,98.8853,97.6815,98.0372,3348039.9559357,0
+LLY.US,D,20180917,000000,97.8808,98.9546,97.3705,97.9787,5364590.689594,0
+LLY.US,D,20180918,000000,98.1264,99.3309,97.4181,99.0636,3958363.5565655,0
+LLY.US,D,20180919,000000,99.0636,99.2319,97.7806,98.0075,3528501.958972,0
+LLY.US,D,20180920,000000,97.9877,98.3562,96.5958,98.3165,4058911.1718209,0
+LLY.US,D,20180921,000000,98.4741,99.0536,97.6439,98.5681,5754636.4167728,0
+LLY.US,D,20180924,000000,98.1977,98.8653,97.8608,97.8608,3339779.5987721,0
+LLY.US,D,20180925,000000,98.2571,98.9447,97.8104,97.9689,4073740.0422513,0
+LLY.US,D,20180926,000000,98.3067,99.4997,98.2571,98.5534,3999851.0818087,0
+LLY.US,D,20180927,000000,98.707,99.3112,98.4543,98.8853,2258964.9106947,0
+LLY.US,D,20180928,000000,98.9644,99.8465,98.5434,99.4401,3034306.8868104,0
+LLY.US,D,20181001,000000,99.7767,99.8166,99.1923,99.7174,2921707.4074249,0
+LLY.US,D,20181002,000000,99.618,100.232,99.3309,100.064,4086873.0309716,0
+LLY.US,D,20181003,000000,100.54,101.59,100.322,100.698,5499441.5502523,0
+LLY.US,D,20181004,000000,105.304,107.226,102.917,104.74,11804315.87299,0
+LLY.US,D,20181005,000000,105.741,107.009,105.741,106.603,8987750.1032384,0
+LLY.US,D,20181008,000000,106.444,108.088,106.364,107.018,6476041.278876,0
+LLY.US,D,20181009,000000,106.671,107.523,105.869,107.009,5088203.358416,0
+LLY.US,D,20181010,000000,106.543,106.939,104.967,105.057,6045104.6134126,0
+LLY.US,D,20181011,000000,104.82,105.037,98.7861,100.015,7796931.2404644,0
+LLY.US,D,20181012,000000,101.034,102.907,100.51,102.402,4875829.5050789,0
+LLY.US,D,20181015,000000,102.422,103.631,101.936,102.53,4191310.0701731,0
+LLY.US,D,20181016,000000,102.729,103.094,101.887,102.917,4523753.358048,0
+LLY.US,D,20181017,000000,102.867,105.444,102.749,105.274,4749567.0739387,0
+LLY.US,D,20181018,000000,105.591,105.889,104.185,105.027,3905324.8560781,0
+LLY.US,D,20181019,000000,104.63,105.067,102.56,103.739,4557570.0469126,0
+LLY.US,D,20181022,000000,103.808,104.463,103.214,103.838,3170183.352122,0
+LLY.US,D,20181023,000000,102.6,103.284,101.084,102.313,4053515.6434035,0
+LLY.US,D,20181024,000000,102.145,103.037,98.4345,98.5632,7271310.8745401,0
+LLY.US,D,20181025,000000,98.6573,100.867,96.5473,99.9951,4439563.9351225,0
+LLY.US,D,20181026,000000,99.2121,99.5882,97.3795,98.6178,4816848.1524318,0
+LLY.US,D,20181029,000000,99.5683,101.104,98.5434,99.5196,3870955.9962041,0
+LLY.US,D,20181030,000000,99.3706,100.589,99.2418,100.421,3588400.9047587,0
+LLY.US,D,20181031,000000,101.57,102.352,100.431,100.52,4692488.5409487,0
+LLY.US,D,20181101,000000,100.807,101.234,99.46,99.9651,3926657.634758,0
+LLY.US,D,20181102,000000,100.232,100.47,98.1878,98.9447,3859688.477365,0
+LLY.US,D,20181105,000000,102.352,103.888,101.728,102.075,7950141.0300894,0
+LLY.US,D,20181106,000000,101.034,101.302,97.2725,98.1551,7340652.2474206,0
+LLY.US,D,20181107,000000,99.0338,102.68,98.915,101.688,6339126.0860167,0
+LLY.US,D,20181108,000000,101.471,102.827,101.044,102.035,3955656.2025495,0
+LLY.US,D,20181109,000000,102.343,104.304,101.668,104.007,5453367.0687643,0
+LLY.US,D,20181112,000000,104.056,106.315,104.056,104.927,5479731.9726379,0
+LLY.US,D,20181113,000000,105.889,105.889,103.651,104.165,4574306.7842672,0
+LLY.US,D,20181114,000000,102.283,104.937,102.213,102.283,5789442.3699684,0
+LLY.US,D,20181115,000000,101.698,104.542,101.104,104.512,5149648.7868099,0
+LLY.US,D,20181116,000000,104.036,106.454,104.026,106.028,5116988.9315405,0
+LLY.US,D,20181119,000000,105.254,108.117,105.254,107.88,5227988.4272884,0
+LLY.US,D,20181120,000000,107.018,108.217,106.473,106.86,5236203.3590491,0
+LLY.US,D,20181121,000000,106.444,106.444,104.443,104.542,3885909.0294027,0
+LLY.US,D,20181123,000000,104.195,106.018,103.779,105.137,2036509.6462622,0
+LLY.US,D,20181126,000000,103.641,105.81,103.354,104.69,3538602.5496818,0
+LLY.US,D,20181127,000000,104.591,106.414,104.066,106.384,3503217.1702352,0
+LLY.US,D,20181128,000000,106.87,107.9,105.968,107.623,5168570.9907731,0
+LLY.US,D,20181129,000000,107.414,109.852,107.107,108.98,5033106.3824482,0
+LLY.US,D,20181130,000000,109.554,110.594,108.237,110.525,9625062.4499426,0
+LLY.US,D,20181203,000000,110.525,110.575,109.486,110.407,4605584.6978334,0
+LLY.US,D,20181204,000000,110.535,111.626,108.336,108.534,6094128.7177324,0
+LLY.US,D,20181206,000000,107.434,108.049,105.244,107.91,5436847.3638905,0
+LLY.US,D,20181207,000000,107.623,107.86,105.047,105.79,4431735.6240136,0
+LLY.US,D,20181210,000000,105.81,106.8,103.402,106.266,4114523.9784755,0
+LLY.US,D,20181211,000000,106.979,107.702,106.107,106.651,4086758.9627375,0
+LLY.US,D,20181212,000000,107.583,107.82,106.434,106.493,4035228.3856282,0
+LLY.US,D,20181213,000000,106.77,107.276,106.038,106.999,3875370.3359177,0
+LLY.US,D,20181214,000000,106.454,106.731,103.621,104.265,5696315.2466486,0
+LLY.US,D,20181217,000000,103.591,103.681,100.342,100.936,6571911.0870807,0
+LLY.US,D,20181218,000000,101.936,102.135,98.4444,99.1923,7369276.308001,0
+LLY.US,D,20181219,000000,103.908,103.908,100.322,101.638,8977898.8475182,0
+LLY.US,D,20181220,000000,101.629,102.61,100.728,101.798,8977347.6859623,0
+LLY.US,D,20181221,000000,101.798,103.878,101.224,101.926,14121977.470473,0
+LLY.US,D,20181224,000000,101.858,101.916,99.3012,99.4202,3525513.976911,0
+LLY.US,D,20181226,000000,99.4202,103.471,99.123,103.471,4071366.8173104,0
+LLY.US,D,20181227,000000,102.69,105.166,101.273,105.156,4403233.7072943,0
+LLY.US,D,20181228,000000,105.621,107.217,104.878,106.364,4276988.4368621,0
+LLY.US,D,20181231,000000,106.493,107.92,106.404,107.801,2931872.6031523,0
+LLY.US,D,20190102,000000,106.929,107.533,105.027,107.018,4559469.8382094,0
+LLY.US,D,20190103,000000,106.86,106.88,103.481,103.69,4512431.3287254,0
+LLY.US,D,20190104,000000,104.522,106.979,104.096,106.81,6221379.4037501,0
+LLY.US,D,20190107,000000,104.68,108.454,104.373,107.394,8319562.6148744,0
+LLY.US,D,20190108,000000,107.771,108.435,106.671,108.356,3681129.2939858,0
+LLY.US,D,20190109,000000,108.386,110.12,108.237,109.178,6248204.6183738,0
+LLY.US,D,20190110,000000,109.069,109.188,107.107,107.999,4597220.3669698,0
+LLY.US,D,20190111,000000,107.384,108.227,107.226,108.197,2843609.0263087,0
+LLY.US,D,20190114,000000,107.316,107.366,106.483,106.83,4728555.3014397,0
+LLY.US,D,20190115,000000,106.107,110.12,105.621,109.069,5472640.5625103,0
+LLY.US,D,20190116,000000,108.97,109.98,108.494,108.792,3135377.3989263,0
+LLY.US,D,20190117,000000,108.802,111.021,108.564,110.991,4725632.9338497,0
+LLY.US,D,20190118,000000,107.663,108.881,107.157,108.603,9540583.3138914,0
+LLY.US,D,20190122,000000,107.771,109.089,107.771,109.069,4699435.5992402,0
+LLY.US,D,20190123,000000,109.089,110.762,108.9,110.654,4307150.9044225,0
+LLY.US,D,20190124,000000,110.12,110.12,106.364,107.127,7457350.1076057,0
+LLY.US,D,20190125,000000,107.454,107.464,106.226,107.107,4937305.2170746,0
+LLY.US,D,20190128,000000,106.86,107.236,105.76,107.167,3855027.8310221,0
+LLY.US,D,20190129,000000,106.543,108.009,106.107,107.791,4044662.7370947,0
+LLY.US,D,20190130,000000,107.623,109.059,107.623,108.92,4683749.702874,0
+LLY.US,D,20190131,000000,108.92,111.913,108.722,111.646,6168685.9363252,0
+LLY.US,D,20190201,000000,112.07,112.695,110.961,112.595,4478518.7417877,0
+LLY.US,D,20190204,000000,112.902,113.496,110.575,111.942,4850741.5597548,0
+LLY.US,D,20190205,000000,112.457,113.409,112.15,112.18,9482012.8087779,0
+LLY.US,D,20190206,000000,110.555,112.536,109.683,111.089,7966825.2758672,0
+LLY.US,D,20190207,000000,110.852,111.149,108.851,109.446,8518637.9291339,0
+LLY.US,D,20190208,000000,109.673,113.12,109.396,111.396,17386539.66813,0
+LLY.US,D,20190211,000000,111.021,111.723,109.019,109.93,7732831.9590847,0
+LLY.US,D,20190212,000000,109.703,111.683,109.446,111.299,7488733.0043255,0
+LLY.US,D,20190213,000000,111.396,112.04,110.02,111.446,13675458.882343,0
+LLY.US,D,20190214,000000,111.386,113.566,111.259,113.102,19055734.45885,0
+LLY.US,D,20190215,000000,113.496,114.705,112.754,114.705,11068412.231718,0
+LLY.US,D,20190219,000000,113.626,115.508,113.616,114.369,19070958.02556,0
+LLY.US,D,20190220,000000,114.606,115.251,113.913,114.875,21226517.558427,0
+LLY.US,D,20190221,000000,114.3,115.905,114.082,114.933,22207268.159427,0
+LLY.US,D,20190222,000000,114.943,116.836,114.865,116.132,20899484.94077,0
+LLY.US,D,20190225,000000,116.231,116.766,115.646,116.033,14608950.913018,0
+LLY.US,D,20190226,000000,116.003,117.242,115.498,116.766,22198891.715123,0
+LLY.US,D,20190227,000000,116.588,118.45,116.212,117.698,34311916.60767,0
+LLY.US,D,20190228,000000,117.539,119.678,117.271,118.262,38463020.148963,0
+LLY.US,D,20190301,000000,119.174,121.204,118.549,120.669,46222685.398298,0
+LLY.US,D,20190304,000000,122.235,122.235,117.401,119.381,63495825.090496,0
+LLY.US,D,20190305,000000,120.253,120.699,118.678,120.332,56815996.368896,0
+LLY.US,D,20190306,000000,120.58,120.62,117.45,118.649,79889598.633819,0
+LLY.US,D,20190307,000000,118.381,119.134,117.212,118.312,64720231.496215,0
+LLY.US,D,20190308,000000,118.342,118.936,117.321,118.669,53567090.793457,0
+LLY.US,D,20190311,000000,115.012,116.994,114.735,115.666,65954171.179831,0
+LLY.US,D,20190312,000000,115.666,116.152,114.894,115.666,8624900.0600807,0
+LLY.US,D,20190313,000000,116.696,122.452,115.359,116.429,72753447.512677,0
+LLY.US,D,20190314,000000,117.063,117.063,114.735,115.28,45664945.234674,0
+LLY.US,D,20190315,000000,115.3,116.291,114.22,116.072,50536087.847621,0
+LLY.US,D,20190318,000000,116.122,117.41,115.666,117.311,17139339.672528,0
+LLY.US,D,20190319,000000,117.321,118.619,117.222,118.559,14655757.24822,0
+LLY.US,D,20190320,000000,119.461,120.897,118.787,120.025,8029979.7088654,0
+LLY.US,D,20190321,000000,118.837,120.798,118.609,120.165,6090667.3020274,0
+LLY.US,D,20190322,000000,120.56,121.264,119.351,120.155,16371183.99516,0
+LLY.US,D,20190325,000000,120.442,122.304,120.263,121.631,6377235.9801871,0
+LLY.US,D,20190326,000000,121.997,123.75,121.481,122.71,6270635.6823517,0
+LLY.US,D,20190327,000000,122.66,123.215,120.352,120.6,8194827.4867269,0
+LLY.US,D,20190328,000000,121.124,121.661,120.699,120.779,6526874.3236867,0
+LLY.US,D,20190329,000000,120.817,121.69,120.798,121.541,6117039.2720748,0
+LLY.US,D,20190401,000000,122.432,123.027,120.857,120.857,5479815.75727,0
+LLY.US,D,20190402,000000,120.847,121.353,120.095,121.105,3432302.0595058,0
+LLY.US,D,20190403,000000,120.907,121.036,118.797,119.005,4725155.462392,0
+LLY.US,D,20190404,000000,119.263,119.273,116.706,117.628,5915361.5869529,0
+LLY.US,D,20190405,000000,118.46,118.966,117.628,118.946,4971670.0391349,0
+LLY.US,D,20190408,000000,118.47,119.203,118.084,119.114,3663235.7230361,0
+LLY.US,D,20190409,000000,118.718,120.005,118.569,119.174,4501115.3561232,0
+LLY.US,D,20190410,000000,119.481,119.868,118.886,119.134,4513304.5059155,0
+LLY.US,D,20190411,000000,118.817,119.243,116.608,117.232,5894522.4309851,0
+LLY.US,D,20190412,000000,117.311,117.311,115.221,115.26,5840795.2832796,0
+LLY.US,D,20190415,000000,115.915,116.459,115.359,116.212,4857165.7211858,0
+LLY.US,D,20190416,000000,117.014,117.014,112.19,112.358,7018615.4146355,0
+LLY.US,D,20190417,000000,109.119,112.457,108.534,109.119,15847947.958165,0
+LLY.US,D,20190418,000000,107.9,109.257,106.89,107.9,10469784.158168,0
+LLY.US,D,20190422,000000,107.751,108.217,106.434,108.117,8028940.9813179,0
+LLY.US,D,20190423,000000,108.673,110.417,108.098,110.04,6290409.8649836,0
+LLY.US,D,20190424,000000,110.792,110.922,109.803,110.525,4542149.6367903,0
+LLY.US,D,20190425,000000,110.287,111.149,109.336,110.743,3656935.7243733,0
+LLY.US,D,20190426,000000,111.289,112.318,111.139,112.268,3600916.1079988,0
+LLY.US,D,20190429,000000,112.298,112.407,111.683,112.011,4374845.8588093,0
+LLY.US,D,20190430,000000,109.217,109.723,107.633,109.623,8059531.4571195,0
+LLY.US,D,20190501,000000,109.633,111.952,109.168,110.694,5757209.5134867,0
+LLY.US,D,20190502,000000,110.932,111.04,109.446,110.942,4451575.4211165,0
+LLY.US,D,20190503,000000,110.932,110.932,109.149,109.496,6081161.2793696,0
+LLY.US,D,20190506,000000,108.464,109.663,107.989,109.257,6355126.9318434,0
+LLY.US,D,20190507,000000,108.92,109.109,107.217,107.663,5474406.0965051,0
+LLY.US,D,20190508,000000,108.494,109.476,107.93,108.871,3195220.8247761,0
+LLY.US,D,20190509,000000,108.504,108.762,107.514,108.444,6212929.2693476,0
+LLY.US,D,20190510,000000,108.277,108.94,106.979,108.841,3908360.2824486,0
+LLY.US,D,20190513,000000,107.583,107.89,106.642,107.127,4574795.3597122,0
+LLY.US,D,20190514,000000,107.523,108.177,107.286,107.663,3916766.0009018,0
+LLY.US,D,20190515,000000,107.95,108.484,107.077,108.267,3976692.2019302,0
+LLY.US,D,20190516,000000,107.92,110.852,107.92,109.94,4155625.8925204,0
+LLY.US,D,20190517,000000,108.97,109.872,108.514,109.277,3301675.7613221,0
+LLY.US,D,20190520,000000,109.139,109.544,108.296,109.476,3230541.5992051,0
+LLY.US,D,20190521,000000,110.237,110.942,109.773,109.813,2772269.9451518,0
+LLY.US,D,20190522,000000,109.366,111.496,109.366,111.119,4177023.2762179,0
+LLY.US,D,20190523,000000,110.922,111.099,109.723,110.02,3878988.2168996,0
+LLY.US,D,20190524,000000,110.704,110.724,109.693,110,2215257.5974271,0
+LLY.US,D,20190528,000000,110.287,111.516,108.97,109.029,5316245.9474117,0
+LLY.US,D,20190529,000000,108.881,109.069,107.791,108.762,6280869.5209102,0
+LLY.US,D,20190530,000000,108.762,109.544,108.257,109.168,2540519.6338219,0
+LLY.US,D,20190531,000000,108.633,110.753,108.287,109.207,6474805.7079156,0
+LLY.US,D,20190603,000000,109.773,110.892,109.306,109.98,5013562.3551912,0
+LLY.US,D,20190604,000000,111.209,112.011,110.594,110.733,3315535.5564897,0
+LLY.US,D,20190605,000000,111.159,111.486,109.773,110.218,4433703.0486882,0
+LLY.US,D,20190606,000000,110.694,112.021,110.456,110.674,4122410.8378815,0
+LLY.US,D,20190607,000000,111.318,112.021,111.031,111.466,2894531.912472,0
+LLY.US,D,20190610,000000,109.267,109.267,107.276,107.316,8676723.3786757,0
+LLY.US,D,20190611,000000,108.098,108.861,105.344,105.681,6031915.095302,0
+LLY.US,D,20190612,000000,105.968,108.772,105.968,108.534,4028075.3988432,0
+LLY.US,D,20190613,000000,108.683,108.683,104.185,105.314,9000511.6131079,0
+LLY.US,D,20190614,000000,105.601,105.721,104.562,105.244,3384796.1730981,0
+LLY.US,D,20190617,000000,105.147,106.83,104.868,106.81,3219475.9710459,0
+LLY.US,D,20190618,000000,107.048,108.127,106.632,107.989,3045730.8709263,0
+LLY.US,D,20190619,000000,108.316,109.257,107.702,108.524,3525651.2625734,0
+LLY.US,D,20190620,000000,109.593,110.267,108.554,108.831,3015390.7395675,0
+LLY.US,D,20190621,000000,109.009,109.198,108.117,108.762,4272969.8028809,0
+LLY.US,D,20190624,000000,108.376,109.396,108.049,108.9,2729091.5854653,0
+LLY.US,D,20190625,000000,108.782,110.04,108.464,108.653,2240380.8736201,0
+LLY.US,D,20190626,000000,108.117,108.247,104.195,104.868,4966170.5370175,0
+LLY.US,D,20190627,000000,105.244,105.681,104.7,104.987,3839033.0419158,0
+LLY.US,D,20190628,000000,105.294,105.324,103.621,104.363,9511557.4908582,0
+LLY.US,D,20190701,000000,104.84,106.276,104.215,106.186,3438538.4626045,0
+LLY.US,D,20190702,000000,106.256,107.583,105.869,107.583,2489409.9987799,0
+LLY.US,D,20190703,000000,108.167,108.742,107.177,107.781,3936495.7675841,0
+LLY.US,D,20190705,000000,107.434,107.731,106.018,106.256,2594868.6048211,0
+LLY.US,D,20190708,000000,105.938,106.236,104.463,105.037,3183777.6610457,0
+LLY.US,D,20190709,000000,105.344,106.77,105.344,106.493,2885383.2363173,0
+LLY.US,D,20190710,000000,106.681,107.989,106.117,107.88,3545196.2992837,0
+LLY.US,D,20190711,000000,105.047,105.711,102.759,103.422,6996316.5890529,0
+LLY.US,D,20190712,000000,103.114,103.114,99.0338,101.995,7656127.6331125,0
+LLY.US,D,20190715,000000,102.005,102.817,101.331,102.155,4677469.8932791,0
+LLY.US,D,20190716,000000,102.67,102.847,101.688,102.5,2342639.5123868,0
+LLY.US,D,20190717,000000,103.007,103.254,100.867,100.877,3723991.6947584,0
+LLY.US,D,20190718,000000,101.561,102.165,101.015,102.035,3432413.0993798,0
+LLY.US,D,20190719,000000,102.184,102.204,100.391,100.599,5118546.518135,0
+LLY.US,D,20190722,000000,100.718,101.124,99.7075,101.044,3073181.9466571,0
+LLY.US,D,20190723,000000,101.244,103.057,99.8854,101.926,5412882.9401994,0
+LLY.US,D,20190724,000000,102.045,103.264,100.936,102.204,3994862.3631111,0
+LLY.US,D,20190725,000000,102.253,103.977,101.421,101.551,4880702.1366355,0
+LLY.US,D,20190726,000000,101.648,102.887,101.282,101.976,3684894.5551639,0
+LLY.US,D,20190729,000000,101.778,103.838,101.778,102.402,3389513.3488314,0
+LLY.US,D,20190730,000000,102.005,103.621,100.797,102.372,4952073.5203012,0
+LLY.US,D,20190731,000000,101.778,104.284,101.351,102.62,5877280.9669312,0
+LLY.US,D,20190801,000000,102.69,104.314,102.015,104.096,3906002.1993087,0
+LLY.US,D,20190802,000000,104.512,106.681,104.145,105.889,4753984.4420125,0
+LLY.US,D,20190805,000000,104.908,105.958,101.184,102.392,5059927.5592581,0
+LLY.US,D,20190806,000000,103.114,105.601,102.709,104.927,5828860.5157439,0
+LLY.US,D,20190807,000000,103.968,104.908,102.213,104.67,4492848.9422393,0
+LLY.US,D,20190808,000000,105.394,107.89,105.147,107.356,5113101.526501,0
+LLY.US,D,20190809,000000,106.651,107.9,105.82,107.167,2960172.6291918,0
+LLY.US,D,20190812,000000,106.76,107.444,105.76,106.999,2315402.4407764,0
+LLY.US,D,20190813,000000,106.929,109.386,106.84,108.97,5650552.686261,0
+LLY.US,D,20190814,000000,108.782,108.792,104.393,104.463,5213183.7837396,0
+LLY.US,D,20190815,000000,104.591,105.424,103.431,104.403,4159535.5055345,0
+LLY.US,D,20190816,000000,105.077,105.444,103.511,104.69,3692584.571157,0
+LLY.US,D,20190819,000000,105.186,106.979,104.947,106.583,3065394.0136843,0
+LLY.US,D,20190820,000000,106.384,106.92,105.057,105.147,2190478.5448432,0
+LLY.US,D,20190821,000000,106.087,106.493,104.195,105.572,2330361.5306953,0
+LLY.US,D,20190822,000000,105.552,106.325,104.947,105.711,1942773.822543,0
+LLY.US,D,20190823,000000,105.572,106.613,103.134,103.729,4086050.3264515,0
+LLY.US,D,20190826,000000,104.78,105.919,104.423,105.879,2708502.7739404,0
+LLY.US,D,20190827,000000,106.364,106.92,104.888,104.888,3109473.815256,0
+LLY.US,D,20190828,000000,104.502,105.641,103.997,105.107,1841630.6297822,0
+LLY.US,D,20190829,000000,105.909,106.434,104.77,106.315,2859551.3238383,0
+LLY.US,D,20190830,000000,106.86,108.117,106.018,107.009,3030715.2516169,0
+LLY.US,D,20190903,000000,106.593,107.999,106.256,107.95,3917188.9618758,0
+LLY.US,D,20190904,000000,108.326,108.444,106.503,107.286,3967545.5446823,0
+LLY.US,D,20190905,000000,108.107,109.336,107.296,108.544,4271418.2730067,0
+LLY.US,D,20190906,000000,108.712,108.91,107.84,108.029,3066583.1497882,0
+LLY.US,D,20190909,000000,108.464,108.464,104.522,105.206,5260141.5369516,0
+LLY.US,D,20190910,000000,102.65,105.254,100.797,105.234,6956854.0273277,0
+LLY.US,D,20190911,000000,105.879,106.087,104.463,105.79,3593831.7640449,0
+LLY.US,D,20190912,000000,106.018,106.473,105.254,105.581,3777965.1490933,0
+LLY.US,D,20190913,000000,105.84,106.226,104.413,105.037,3001021.1704335,0
+LLY.US,D,20190916,000000,104.591,104.7,103.431,104.323,1825260.3240115,0
+LLY.US,D,20190917,000000,104.502,105.314,103.848,105.254,2628237.0963767,0
+LLY.US,D,20190918,000000,105.552,106.949,105.294,106.77,3341556.2367542,0
+LLY.US,D,20190919,000000,106.9,109.029,106.444,108.296,4167418.3271269,0
+LLY.US,D,20190920,000000,109.813,111.031,108.415,110.03,7964450.0320194,0
+LLY.US,D,20190923,000000,109.88,110.387,107.96,108.127,3097365.4217356,0
+LLY.US,D,20190924,000000,108.306,108.494,106.028,107.286,3778287.1647275,0
+LLY.US,D,20190925,000000,106.92,107.85,105.424,105.503,3291593.3407734,0
+LLY.US,D,20190926,000000,106.117,106.711,104.85,105.919,2833951.585641,0
+LLY.US,D,20190927,000000,106.404,107.394,105.493,106.424,2012574.4967198,0
+LLY.US,D,20190930,000000,106.454,107.474,105.78,105.929,2724696.4253663,0
+LLY.US,D,20191001,000000,106.028,106.503,104.581,105.097,2632459.6399444,0
+LLY.US,D,20191002,000000,104.502,104.81,101.034,101.341,4809995.9827598,0
+LLY.US,D,20191003,000000,101.431,102.392,100.619,101.629,3035750.4051708,0
+LLY.US,D,20191004,000000,101.808,102.54,101.341,102.491,3050382.4321886,0
+LLY.US,D,20191007,000000,102.59,102.917,101.887,102.135,1590017.3039212,0
+LLY.US,D,20191008,000000,101.234,102.6,100.361,101.531,3000113.6718279,0
+LLY.US,D,20191009,000000,101.877,102.442,101.224,101.638,1728673.8038936,0
+LLY.US,D,20191010,000000,101.371,101.808,100.956,101.263,2953550.6148947,0
+LLY.US,D,20191011,000000,102.105,103.364,101.907,102.64,2700941.9679822,0
+LLY.US,D,20191014,000000,102.788,103.354,102.175,102.194,1448076.0425886,0
+LLY.US,D,20191015,000000,102.63,104.294,102.51,103.918,1859218.3363521,0
+LLY.US,D,20191016,000000,103.402,103.7,102.095,102.243,2446019.6538796,0
+LLY.US,D,20191017,000000,103.441,103.681,102.54,102.729,2394538.5399866,0
+LLY.US,D,20191018,000000,102.63,103.184,102.194,102.907,2330137.4320408,0
+LLY.US,D,20191021,000000,103.124,103.224,102.075,102.204,4307453.7404423,0
+LLY.US,D,20191022,000000,104.175,105.572,103.144,104.046,6070943.5920654,0
+LLY.US,D,20191023,000000,100.232,102.055,96.0104,101.728,9623508.9011615,0
+LLY.US,D,20191024,000000,101.818,102.5,100.658,102.135,3500028.3069479,0
+LLY.US,D,20191025,000000,102.372,104.76,101.858,104.383,4470711.6292004,0
+LLY.US,D,20191028,000000,104.79,107.226,104.79,107.028,4400907.9266632,0
+LLY.US,D,20191029,000000,106.553,106.86,105.601,105.77,3154396.510416,0
+LLY.US,D,20191030,000000,105.483,107.246,105.374,106.77,2559848.6475048,0
+LLY.US,D,20191031,000000,106.414,108.603,106.087,107.94,4354313.5766748,0
+LLY.US,D,20191101,000000,108.049,108.454,106.374,106.563,2775695.0205344,0
+LLY.US,D,20191104,000000,107.276,108.277,106.9,107.147,3169496.9238108,0
+LLY.US,D,20191105,000000,106.989,107.117,104.68,105.364,3544459.3983025,0
+LLY.US,D,20191106,000000,105.671,108.237,105.611,107.82,4195221.702094,0
+LLY.US,D,20191107,000000,108.177,108.574,106.107,106.82,3247846.6588232,0
+LLY.US,D,20191108,000000,106.701,107.583,106.176,107.553,2348207.6573353,0
+LLY.US,D,20191111,000000,107.484,108.157,106.286,106.85,1868911.1078887,0
+LLY.US,D,20191112,000000,106.82,108.019,106.503,107.207,2399950.2196585,0
+LLY.US,D,20191113,000000,106.91,107.553,106.315,106.84,3457618.141298,0
+LLY.US,D,20191114,000000,106.88,107.048,105.741,106.117,2757614.7007059,0
+LLY.US,D,20191115,000000,106.067,108.425,106.067,107.85,5098622.9363999,0
+LLY.US,D,20191118,000000,107.682,108.722,107.533,108.663,3528544.3560147,0
+LLY.US,D,20191119,000000,108.633,110.634,108.356,109.663,3969425.1469111,0
+LLY.US,D,20191120,000000,109.524,110.436,108.653,109.188,3818916.6545816,0
+LLY.US,D,20191121,000000,109.277,110.06,107.94,109.326,3054001.3226238,0
+LLY.US,D,20191122,000000,109.653,111.149,109.286,110.704,3275032.2483104,0
+LLY.US,D,20191125,000000,111.079,112.853,111.079,111.913,3085682.0080963,0
+LLY.US,D,20191126,000000,111.913,112.527,111.456,111.546,4939042.4863742,0
+LLY.US,D,20191127,000000,112.15,112.318,111.099,111.883,1887426.5021322,0
+LLY.US,D,20191129,000000,111.683,112.457,111.626,111.793,1305704.7541081,0
+LLY.US,D,20191202,000000,111.961,112.655,110.614,111.209,2309542.5637954,0
+LLY.US,D,20191203,000000,110.961,112.338,110.436,112.04,3204324.0755278,0
+LLY.US,D,20191204,000000,112.685,113.229,112.011,113.062,2725985.4973568,0
+LLY.US,D,20191205,000000,112.794,114.23,111.981,114.101,3152342.2727491,0
+LLY.US,D,20191206,000000,114.28,114.993,113.933,113.983,2585144.540229,0
+LLY.US,D,20191209,000000,113.883,115.122,113.329,114.537,2460419.5066155,0
+LLY.US,D,20191210,000000,114.855,115.429,114.418,114.943,3771156.3859174,0
+LLY.US,D,20191211,000000,114.855,115.479,114.29,115.072,3608858.4873416,0
+LLY.US,D,20191212,000000,114.855,116.162,114.855,115.944,3106413.1525504,0
+LLY.US,D,20191213,000000,116.212,116.409,115.012,115.775,3509974.4512877,0
+LLY.US,D,20191216,000000,117.251,118.371,116.291,117.044,3640829.8953931,0
+LLY.US,D,20191217,000000,118.123,121.006,117.469,119.411,7057609.5899833,0
+LLY.US,D,20191218,000000,121.838,123.83,121.651,123.344,8579391.8819494,0
+LLY.US,D,20191219,000000,122.977,124.79,122.264,124.661,4643101.0334054,0
+LLY.US,D,20191220,000000,126.217,130.507,125.028,126.157,9689202.109458,0
+LLY.US,D,20191223,000000,126.117,126.307,124.83,124.948,2596442.34267,0
+LLY.US,D,20191224,000000,124.87,125.008,123.958,124.91,1276180.2610957,0
+LLY.US,D,20191226,000000,124.8,125.474,124.483,124.938,1335365.5233293,0
+LLY.US,D,20191227,000000,125.345,125.543,124.651,125.305,2268688.9752868,0
+LLY.US,D,20191230,000000,125.305,125.701,124.681,125.088,1948417.6764965,0
+LLY.US,D,20191231,000000,124.978,125.305,124.325,125.216,1626835.0977409,0
+LLY.US,D,20200102,000000,125.543,126,124.553,125.95,2023157.6061544,0
+LLY.US,D,20200103,000000,124.127,126.197,124.057,125.543,2061449.2019365,0
+LLY.US,D,20200106,000000,125.207,126.287,124.741,126,2207360.6434872,0
+LLY.US,D,20200107,000000,125.474,126.633,125.474,126.237,2570569.0426017,0
+LLY.US,D,20200108,000000,126.187,127.851,125.771,127.386,5446247.3939415,0
+LLY.US,D,20200109,000000,128.177,129.893,127.663,129.496,4748734.2748846,0
+LLY.US,D,20200110,000000,129.556,131.745,129.129,131.487,4385202.8506825,0
+LLY.US,D,20200113,000000,131.686,133.369,131.388,132.349,5371258.129294,0
+LLY.US,D,20200114,000000,132.399,134.222,131.606,133.993,4917942.8914294,0
+LLY.US,D,20200115,000000,133.934,134.993,133.389,134.419,3859070.6918849,0
+LLY.US,D,20200116,000000,135.133,135.251,133.24,134.736,3983275.856998,0
+LLY.US,D,20200117,000000,134.202,135.043,132.755,132.973,5661458.8207831,0
+LLY.US,D,20200121,000000,132.893,134.875,131.893,134.232,5090476.6474705,0
+LLY.US,D,20200122,000000,134.558,135.519,134.043,134.865,2878250.4386004,0
+LLY.US,D,20200123,000000,134.558,135.043,133.27,134.519,3294576.2755673,0
+LLY.US,D,20200124,000000,135.153,135.271,132.12,132.467,3341363.431155,0
+LLY.US,D,20200127,000000,130.843,132.497,130.843,131.784,2967011.6759695,0
+LLY.US,D,20200128,000000,132.111,133.27,131.705,132.656,2780621.1531212,0
+LLY.US,D,20200129,000000,132.903,134.449,132.379,133.31,2956169.1370116,0
+LLY.US,D,20200130,000000,131.666,136.916,131.586,135.905,5504256.6429652,0
+LLY.US,D,20200131,000000,136.084,136.084,132.864,133.032,4107850.4820551,0
+LLY.US,D,20200203,000000,133.895,134.875,133.072,134.32,5392947.2450237,0
+LLY.US,D,20200204,000000,135.568,137.253,135.083,136.649,3335386.4575799,0
+LLY.US,D,20200205,000000,137.935,140.392,137.698,140.382,4262792.4937127,0
+LLY.US,D,20200206,000000,140.769,140.888,139.858,140.334,3448347.3212821,0
+LLY.US,D,20200207,000000,140.255,140.255,138.511,139.481,2803037.0752983,0
+LLY.US,D,20200210,000000,134.806,138.659,134.429,138.619,5135148.9981873,0
+LLY.US,D,20200211,000000,138.828,138.956,136.41,137.431,3124343.0638226,0
+LLY.US,D,20200212,000000,137.838,138.045,136.689,136.708,4149697.3727084,0
+LLY.US,D,20200213,000000,136.796,137.658,135.786,135.796,3608554.6418686,0
+LLY.US,D,20200214,000000,136.222,136.292,134.608,135.153,2374761.3289945,0
+LLY.US,D,20200218,000000,135.053,135.935,134.568,135.043,2984707.3940532,0
+LLY.US,D,20200219,000000,135.063,135.835,134.399,134.865,3219190.2957341,0
+LLY.US,D,20200220,000000,135.628,136.747,135.212,135.975,3568199.7233389,0
+LLY.US,D,20200221,000000,135.35,136.599,134.369,136.015,3029331.2910069,0
+LLY.US,D,20200224,000000,133.379,135.588,132.022,132.28,4936993.2959743,0
+LLY.US,D,20200225,000000,133.052,133.339,128.931,129.673,3552305.8795726,0
+LLY.US,D,20200226,000000,130.249,131.229,127.653,127.861,4865472.5132057,0
+LLY.US,D,20200227,000000,127.673,128.981,123.581,123.711,4482789.7391187,0
+LLY.US,D,20200228,000000,120.867,121.431,116.36,120.779,8247910.6031638,0
+LLY.US,D,20200302,000000,122.324,127.366,120.857,127.218,7681172.1719403,0
+LLY.US,D,20200303,000000,127.633,129.883,123.235,124.79,7243594.3125652,0
+LLY.US,D,20200304,000000,127.396,134.895,127.366,134.419,5536572.2746257,0
+LLY.US,D,20200305,000000,132.497,135.895,131.715,134.202,7186678.3015725,0
+LLY.US,D,20200306,000000,130.337,136.332,129.783,135.47,8365144.4831038,0
+LLY.US,D,20200309,000000,128.337,134.964,127.653,129.942,5588397.6121276,0
+LLY.US,D,20200310,000000,132.706,135.905,129.031,135.212,6225153.7500088,0
+LLY.US,D,20200311,000000,133.557,135.835,131.586,134.082,7531110.8674666,0
+LLY.US,D,20200312,000000,125.256,130.714,120.58,120.669,8183440.8523867,0
+LLY.US,D,20200313,000000,127.247,133.469,123.057,133.469,7144456.9037083,0
+LLY.US,D,20200316,000000,125.454,132.795,122.819,123.888,6912647.0346277,0
+LLY.US,D,20200317,000000,127.564,137.51,125.553,137.123,9303507.1264286,0
+LLY.US,D,20200318,000000,130.556,137.906,128.397,137.024,7032884.0384296,0
+LLY.US,D,20200319,000000,136.449,136.916,125.573,127.455,6845200.4057772,0
+LLY.US,D,20200320,000000,126.554,126.643,115.132,117.222,9516939.8963814,0
+LLY.US,D,20200323,000000,115.825,121.511,112.09,114.012,7622355.3601974,0
+LLY.US,D,20200324,000000,118.005,119.331,112.437,117.678,7129539.2013787,0
+LLY.US,D,20200325,000000,115.032,120.789,114.161,116.776,6758601.4175885,0
+LLY.US,D,20200326,000000,118.055,129.961,116.776,128.664,7021416.6478176,0
+LLY.US,D,20200327,000000,125.117,131.794,124.681,128.427,4926131.5774016,0
+LLY.US,D,20200330,000000,128.187,135.767,127.841,132.557,5281164.4134381,0
+LLY.US,D,20200331,000000,131.17,135.995,128.832,132.834,7896237.2280391,0
+LLY.US,D,20200401,000000,128.317,131.398,127.356,130.635,3443885.5372588,0
+LLY.US,D,20200402,000000,129.615,136.737,127.396,136.152,4934145.6279359,0
+LLY.US,D,20200403,000000,134.954,138.482,132.577,133.756,4190877.0146651,0
+LLY.US,D,20200406,000000,136.242,137.421,134.35,135.608,4343952.5469879,0
+LLY.US,D,20200407,000000,137.064,138.659,134.112,135.865,4073296.8922092,0
+LLY.US,D,20200408,000000,136.025,141.017,134.539,140.016,4184120.7430658,0
+LLY.US,D,20200409,000000,138.392,140.195,137.471,139.551,4610935.8103013,0
+LLY.US,D,20200413,000000,138.828,140.382,136.816,138.302,2390425.017386,0
+LLY.US,D,20200414,000000,141.047,145.128,137.955,144.691,3978208.4009353,0
+LLY.US,D,20200415,000000,142.631,146.901,142.205,144.761,3774377.5517134,0
+LLY.US,D,20200416,000000,146.407,148.991,145.564,148.17,3668402.1055318,0
+LLY.US,D,20200417,000000,148.823,150.973,146.544,150.626,3874064.1032195,0
+LLY.US,D,20200420,000000,150.002,153.42,149.011,151.092,2675654.1508854,0
+LLY.US,D,20200421,000000,148.813,149.2,144.989,146.187,4459203.8604524,0
+LLY.US,D,20200422,000000,148.06,150.616,147.07,150.081,3424381.8881378,0
+LLY.US,D,20200423,000000,150.517,155.678,147.486,153.153,5944829.5505749,0
+LLY.US,D,20200424,000000,155.143,157.908,153.797,156.035,4609576.076573,0
+LLY.US,D,20200427,000000,157.046,157.541,153.905,154.439,3352581.4867776,0
+LLY.US,D,20200428,000000,154.122,155.123,149.963,150.636,3415337.1856831,0
+LLY.US,D,20200429,000000,151.062,151.33,148.12,148.566,3384458.0062094,0
+LLY.US,D,20200430,000000,148.605,150.339,146.782,148.09,4360555.0270404,0
+LLY.US,D,20200501,000000,147.218,148.05,145.148,147.129,2690696.015983,0
+LLY.US,D,20200504,000000,148.1,149.398,144.841,146.782,2327584.5243949,0
+LLY.US,D,20200505,000000,147.298,152.469,146.267,151.19,2989323.6244466,0
+LLY.US,D,20200506,000000,151.746,152.211,149.734,150.051,2051738.2602388,0
+LLY.US,D,20200507,000000,150.804,150.993,146.237,146.484,2433726.5303872,0
+LLY.US,D,20200508,000000,147.674,147.873,146.08,147.011,2054763.5920754,0
+LLY.US,D,20200511,000000,146.971,152.716,146.584,151.834,3337734.4461858,0
+LLY.US,D,20200512,000000,153.093,154.549,150.893,151.023,2432750.3889505,0
+LLY.US,D,20200513,000000,150.379,152.597,149.437,151.23,2767238.8294115,0
+LLY.US,D,20200514,000000,150.041,152.943,147.981,152.379,2488159.2860185,0
+LLY.US,D,20200515,000000,152.627,153.47,150.131,153.202,2935813.5092218,0
+LLY.US,D,20200518,000000,155.243,156.223,151.151,151.973,2810146.6555871,0
+LLY.US,D,20200519,000000,150.893,153.103,149.407,150.745,2431507.7518162,0
+LLY.US,D,20200520,000000,149.398,151.467,145.87,147.347,3929605.2386829,0
+LLY.US,D,20200521,000000,147.357,147.357,144.048,146.514,3169793.70311,0
+LLY.US,D,20200522,000000,146.455,146.782,144.484,145.435,2447661.0251062,0
+LLY.US,D,20200526,000000,145.385,146.01,141.582,142.354,5210746.9632345,0
+LLY.US,D,20200527,000000,142.562,142.562,138.194,140.185,5587942.3486447,0
+LLY.US,D,20200528,000000,141.829,146.337,140.968,144.941,4140298.3521109,0
+LLY.US,D,20200529,000000,145.92,147.813,144.267,147.168,9839349.2174707,0
+LLY.US,D,20200601,000000,148.605,149.12,145.178,146.674,5441631.1635481,0
+LLY.US,D,20200602,000000,146.317,148.248,145.316,148.03,3398427.8317975,0
+LLY.US,D,20200603,000000,147.535,148.526,145.138,146.753,3315888.8651793,0
+LLY.US,D,20200604,000000,146.446,147.723,144.038,144.999,3459779.3810252,0
+LLY.US,D,20200605,000000,144.028,146.01,142.731,143.573,4759356.7530017,0
+LLY.US,D,20200608,000000,141.195,143.602,140.977,143.573,4237138.245032,0
+LLY.US,D,20200609,000000,144.078,146,143.474,143.494,4471657.4870352,0
+LLY.US,D,20200610,000000,144.287,146.624,144.167,145.276,5134684.6496239,0
+LLY.US,D,20200611,000000,146.089,146.474,137.638,138.619,4726365.7970173,0
+LLY.US,D,20200612,000000,140.026,140.858,136.113,138.115,4129634.4864044,0
+LLY.US,D,20200615,000000,136.619,137.49,134.379,136.162,3856766.1097751,0
+LLY.US,D,20200616,000000,150.398,161.088,149.13,157.521,15621475.069203,0
+LLY.US,D,20200617,000000,157.996,158.125,153.37,153.905,4896586.8953213,0
+LLY.US,D,20200618,000000,153.173,156.798,152.211,154.976,3774548.1493378,0
+LLY.US,D,20200619,000000,156.085,156.332,152.261,153.875,6241247.4655482,0
+LLY.US,D,20200622,000000,153.153,155.381,152.914,154.361,2751820.4381959,0
+LLY.US,D,20200623,000000,154.796,156.699,152.943,153.31,2880685.2401986,0
+LLY.US,D,20200624,000000,152.548,153.737,150.408,151.072,3217822.4863784,0
+LLY.US,D,20200625,000000,151.676,157.203,150.754,156.689,3882884.7070194,0
+LLY.US,D,20200626,000000,156.184,157.59,154.113,156.659,5498960.0409811,0
+LLY.US,D,20200629,000000,157.66,157.976,154.936,156.55,2744217.2351951,0
+LLY.US,D,20200630,000000,156.926,158.918,156.154,157.947,3426085.8454751,0
+LLY.US,D,20200701,000000,158.085,159.215,156.372,157.115,2146493.6318909,0
+LLY.US,D,20200702,000000,157.848,158.532,156.223,157.679,2037354.5587573,0
+LLY.US,D,20200706,000000,158.225,162.534,157.798,160.562,2868760.5671969,0
+LLY.US,D,20200707,000000,159.829,162.009,159.016,160.424,3402151.7053862,0
+LLY.US,D,20200708,000000,160.513,163.385,160.513,162.721,2891523.741343,0
+LLY.US,D,20200709,000000,163.445,164.287,157.521,160.136,3071561.7739519,0
+LLY.US,D,20200710,000000,159.849,159.849,156.569,157.174,2333590.7721186,0
+LLY.US,D,20200713,000000,158.373,160.671,154.946,155.945,3591757.3373101,0
+LLY.US,D,20200714,000000,156.709,158.532,155.42,157.689,2746982.1280548,0
+LLY.US,D,20200715,000000,158.938,160.166,157.699,159.195,2438535.5663798,0
+LLY.US,D,20200716,000000,158.699,159.185,156.442,158.749,1545310.6317886,0
+LLY.US,D,20200717,000000,159.759,160.918,158.858,159.681,3146913.4323695,0
+LLY.US,D,20200720,000000,160.176,161.365,159.472,160.711,1877484.3956059,0
+LLY.US,D,20200721,000000,160.542,160.889,158.522,159.046,1601326.2103496,0
+LLY.US,D,20200722,000000,159.285,159.582,156.184,158.591,1752840.1182644,0
+LLY.US,D,20200723,000000,159.006,159.205,154.698,155.41,2503580.7055943,0
+LLY.US,D,20200724,000000,155.371,155.371,152.449,153.499,2336400.0809278,0
+LLY.US,D,20200727,000000,153.558,155.619,152.587,154.411,2816442.6164363,0
+LLY.US,D,20200728,000000,155.55,159.155,155.243,156.481,3620250.1689488,0
+LLY.US,D,20200729,000000,156.382,156.838,155.006,155.629,3231220.9613427,0
+LLY.US,D,20200730,000000,152.449,152.499,144.741,147.218,6899399.9776734,0
+LLY.US,D,20200731,000000,147.347,147.525,143.108,144.604,5552370.2203193,0
+LLY.US,D,20200803,000000,147.021,148.02,145.495,147.06,3760854.9139812,0
+LLY.US,D,20200804,000000,147.575,150.101,147.308,148.981,3388355.5057828,0
+LLY.US,D,20200805,000000,151.35,151.527,147.506,148.477,2573933.5507804,0
+LLY.US,D,20200806,000000,148.02,149.626,145.276,147.099,2262210.3033724,0
+LLY.US,D,20200807,000000,147.178,147.693,145.842,147.149,2096773.0047259,0
+LLY.US,D,20200810,000000,147.149,147.684,145.792,147.218,1813897.9165529,0
+LLY.US,D,20200811,000000,147.357,147.357,144.514,144.921,2186137.8952277,0
+LLY.US,D,20200812,000000,145.078,147.377,144.891,146.773,2526432.7116396,0
+LLY.US,D,20200813,000000,145.822,146.654,144.811,145.465,2149168.6833981,0
+LLY.US,D,20200814,000000,144.821,146.654,144.207,145.108,1590825.8760938,0
+LLY.US,D,20200817,000000,145.92,147.634,145.366,146.504,2797560.790609,0
+LLY.US,D,20200818,000000,147.109,148.07,146.129,148.03,2027397.31043,0
+LLY.US,D,20200819,000000,148.694,149.289,146.971,147.248,2005540.6254359,0
+LLY.US,D,20200820,000000,147.496,147.773,145.852,146.317,1893052.1859245,0
+LLY.US,D,20200821,000000,146.317,146.327,143.048,144.316,3218775.410387,0
+LLY.US,D,20200824,000000,145.068,145.405,143.335,144.564,2346286.6675171,0
+LLY.US,D,20200825,000000,145.366,146.287,144.355,144.701,2292279.9012201,0
+LLY.US,D,20200826,000000,144.247,144.504,142.522,144.316,3133661.3281482,0
+LLY.US,D,20200827,000000,145.583,145.94,143.999,144.028,3254055.8066802,0
+LLY.US,D,20200828,000000,143.9,144.207,142.097,142.454,2174778.5161294,0
+LLY.US,D,20200831,000000,142.464,143.85,142.146,143.474,4582757.9281232,0
+LLY.US,D,20200901,000000,143.682,144.257,141.77,142.414,2440240.5331706,0
+LLY.US,D,20200902,000000,141.908,145.018,141.631,144.594,2489733.0238675,0
+LLY.US,D,20200903,000000,147.149,148.288,142.572,144.078,4371156.3066361,0
+LLY.US,D,20200904,000000,143.83,147.516,143.048,145.91,4511520.8017595,0
+LLY.US,D,20200908,000000,145.94,146.287,143.573,144.355,4500866.0211337,0
+LLY.US,D,20200909,000000,145.623,149.001,145.316,146.931,2408433.6660232,0
+LLY.US,D,20200910,000000,144.901,145.603,140.888,141.364,4097286.5522352,0
+LLY.US,D,20200911,000000,142.671,144.237,141.998,143.177,3104472.9831176,0
+LLY.US,D,20200914,000000,144.147,145.515,142.582,144.058,3177948.0676667,0
+LLY.US,D,20200915,000000,144.979,146.831,144.454,145.098,3023835.8267031,0
+LLY.US,D,20200916,000000,146.684,147.615,145.792,145.95,3743935.4655614,0
+LLY.US,D,20200917,000000,145.148,147.615,144.494,147.416,3745089.2707964,0
+LLY.US,D,20200918,000000,147.001,149.378,147.001,149.051,13663452.443616,0
+LLY.US,D,20200921,000000,148.09,148.546,144.117,146.158,3621750.2166996,0
+LLY.US,D,20200922,000000,145.91,146.544,144.207,144.881,3026819.7709504,0
+LLY.US,D,20200923,000000,145.068,146.564,143.761,144.831,3667795.4240391,0
+LLY.US,D,20200924,000000,144.316,144.681,142.484,143.87,3541833.8100119,0
+LLY.US,D,20200925,000000,143.474,145.405,142.948,145.276,2524342.1336504,0
+LLY.US,D,20200928,000000,145.99,146.554,142.998,143.187,2510828.5809986,0
+LLY.US,D,20200929,000000,143.068,143.523,141.096,141.394,3422511.3709894,0
+LLY.US,D,20200930,000000,141.532,143.533,140.255,143.108,5258324.5208335,0
+LLY.US,D,20201001,000000,143.415,143.761,139.264,139.491,3939971.3156367,0
+LLY.US,D,20201002,000000,138.897,142.057,138.53,140.402,4013150.6303398,0
+LLY.US,D,20201005,000000,140.264,142.582,139.382,141.75,2886384.614089,0
+LLY.US,D,20201006,000000,142.047,142.928,139.135,139.333,2491990.1616675,0
+LLY.US,D,20201007,000000,143.592,144.911,141.968,144.019,4760788.1579214,0
+LLY.US,D,20201008,000000,147.357,148.823,145.505,148.397,4846918.759733,0
+LLY.US,D,20201009,000000,148.971,151.934,148.952,151.676,4748104.3759637,0
+LLY.US,D,20201012,000000,151.627,151.934,149.299,149.368,3353947.2772263,0
+LLY.US,D,20201013,000000,147.922,149.21,143.622,145.098,6168557.7357435,0
+LLY.US,D,20201014,000000,145.385,145.603,142.81,143.543,2803606.4070153,0
+LLY.US,D,20201015,000000,141.631,142.027,140.571,141.898,3915874.6535504,0
+LLY.US,D,20201016,000000,142.225,143.464,141.165,141.275,3019922.1758754,0
+LLY.US,D,20201019,000000,142.117,142.522,137.49,138.075,3267275.6083928,0
+LLY.US,D,20201020,000000,138.609,139.323,137.391,138.828,2263959.6861128,0
+LLY.US,D,20201021,000000,137.57,138.579,136.519,136.619,2051726.146798,0
+LLY.US,D,20201022,000000,136.826,137.55,136.132,136.946,3162758.8223728,0
+LLY.US,D,20201023,000000,137.52,139.898,137.014,137.658,2510767.0043413,0
+LLY.US,D,20201026,000000,137.183,137.57,135.4,136.996,3048235.324809,0
+LLY.US,D,20201027,000000,128.614,131.576,127.495,127.525,11764960.313324,0
+LLY.US,D,20201028,000000,126.127,129.654,125.99,126.96,6400384.7655318,0
+LLY.US,D,20201029,000000,127.613,128.724,126.058,128.149,4240614.8025379,0
+LLY.US,D,20201030,000000,127.386,128.694,124.929,126.127,4484848.0145991,0
+LLY.US,D,20201102,000000,128.14,129.506,125.682,127.267,3567977.6435911,0
+LLY.US,D,20201103,000000,129.219,129.615,126.366,126.633,3753365.7792143,0
+LLY.US,D,20201104,000000,130.427,146.941,130.427,143.662,12630752.342346,0
+LLY.US,D,20201105,000000,142.791,143.87,139.898,140.709,5927637.5497374,0
+LLY.US,D,20201106,000000,140.245,142.502,134.479,138.015,6443574.2292057,0
+LLY.US,D,20201109,000000,137.818,139.948,135.935,137.609,5682308.0712849,0
+LLY.US,D,20201110,000000,142.711,144.257,139.006,141.681,5561488.6128719,0
+LLY.US,D,20201111,000000,142.859,142.859,138.619,139.958,3151403.4810881,0
+LLY.US,D,20201112,000000,138.887,139.402,135.915,137.044,3565248.0816004,0
+LLY.US,D,20201113,000000,138.422,139.154,137.331,138.372,2207147.64882,0
+LLY.US,D,20201116,000000,139.016,140.235,136.054,136.619,5101895.5843193,0
+LLY.US,D,20201117,000000,135.628,137.965,134.696,137.213,3724520.6483395,0
+LLY.US,D,20201118,000000,137.906,138.412,136.182,136.222,2876317.3353413,0
+LLY.US,D,20201119,000000,136.302,139.828,135.003,139.353,4760395.4805491,0
+LLY.US,D,20201120,000000,138.808,142.948,138.808,141.374,5211323.3611252,0
+LLY.US,D,20201123,000000,141.424,141.502,137.173,139.323,3904668.7113687,0
+LLY.US,D,20201124,000000,139.333,141.522,139.056,140.829,4247706.2126654,0
+LLY.US,D,20201125,000000,140.829,141.245,138.589,140.68,3317352.5726077,0
+LLY.US,D,20201127,000000,141.532,143.741,141.265,143.285,1804913.7813024,0
+LLY.US,D,20201130,000000,142.205,143.989,140.829,141.532,6011799.7174212,0
+LLY.US,D,20201201,000000,142.552,143.88,141.175,141.442,4069209.615397,0
+LLY.US,D,20201202,000000,141.265,142.948,140.314,141.076,3866437.6827905,0
+LLY.US,D,20201203,000000,141.582,142.364,139.076,140.046,4177461.378993,0
+LLY.US,D,20201204,000000,140.006,144.524,139.938,144.267,3147553.4258245,0
+LLY.US,D,20201207,000000,143.147,144.147,142.344,143.265,2713123.0421474,0
+LLY.US,D,20201208,000000,142.84,145.91,142.771,145.088,2834319.0266782,0
+LLY.US,D,20201209,000000,150.24,154.449,149.348,153.538,8606647.123721,0
+LLY.US,D,20201210,000000,155.371,157.432,153.717,156.462,6617246.6486807,0
+LLY.US,D,20201211,000000,155.223,156.629,154.569,155.52,3535432.8660092,0
+LLY.US,D,20201214,000000,156.164,157.709,153.38,153.45,4517554.304725,0
+LLY.US,D,20201215,000000,154.936,163.475,153.588,162.701,7178596.6176605,0
+LLY.US,D,20201216,000000,164.911,168.309,162.058,167.2,6184402.1162933,0
+LLY.US,D,20201217,000000,166.892,168.993,166.268,167.754,3574670.3196262,0
+LLY.US,D,20201218,000000,167.645,168.011,164.237,166.565,7570075.768666,0
+LLY.US,D,20201221,000000,164.119,164.237,161.118,164.019,3762152.0615987,0
+LLY.US,D,20201222,000000,162.968,163.633,161.186,162.029,2519999.4651281,0
+LLY.US,D,20201223,000000,162.721,163.248,160.8,160.8,1746555.2614024,0
+LLY.US,D,20201224,000000,161.166,163.188,161.166,161.969,645437.4371121,0
+LLY.US,D,20201228,000000,162.504,162.881,160.542,161.81,1525033.7413641,0
+LLY.US,D,20201229,000000,161.939,163.008,161.225,161.889,1761725.3270818,0
+LLY.US,D,20201230,000000,162.711,163.633,161.989,162.316,1454498.1851127,0
+LLY.US,D,20201231,000000,162.375,164.367,161.602,164.079,1691486.5501299,0
+LLY.US,D,20210104,000000,164.257,164.704,158.512,160.82,3256771.2363234,0
+LLY.US,D,20210105,000000,160.522,161.969,158.591,161.632,2390218.0794393,0
+LLY.US,D,20210106,000000,158.383,162.554,158.373,159.691,3724776.0400494,0
+LLY.US,D,20210107,000000,159.552,162.414,157.213,161.146,3113349.1068546,0
+LLY.US,D,20210108,000000,161.532,162.167,159.998,161.722,3538060.4732066,0
+LLY.US,D,20210111,000000,179.781,183.951,176.878,180.711,11733299.816921,0
+LLY.US,D,20210112,000000,177.64,179.038,172.42,173.767,7387691.766358,0
+LLY.US,D,20210113,000000,174.749,182.326,174.282,180.276,7515908.4992785,0
+LLY.US,D,20210114,000000,180.049,183.634,179.365,181.415,4541299.6770284,0
+LLY.US,D,20210115,000000,181.525,186.368,181.525,185.387,6816884.2284833,0
+LLY.US,D,20210119,000000,190.459,193.887,188.598,192.887,7953428.8198098,0
+LLY.US,D,20210120,000000,193.164,196.076,193.074,195.591,5490708.7688981,0
+LLY.US,D,20210121,000000,197.959,198.95,192.431,196.631,8955546.5209054,0
+LLY.US,D,20210122,000000,196.333,200.713,194.907,200.326,6306707.4901096,0
+LLY.US,D,20210125,000000,202.367,206.538,202.218,206.358,6132048.8346638,0
+LLY.US,D,20210126,000000,206.558,207.221,204.665,206.725,6793123.714379,0
+LLY.US,D,20210127,000000,205.121,206.033,199.315,201.723,7571637.3930741,0
+LLY.US,D,20210128,000000,202.129,205.854,201.723,204.2,5618908.3411107,0
+LLY.US,D,20210129,000000,205.973,211.838,198.692,202.109,8645624.138361,0
+LLY.US,D,20210201,000000,203.546,203.971,197.374,197.414,5540078.1062803,0
+LLY.US,D,20210202,000000,198.613,200.089,191.787,191.984,5468850.0649973,0
+LLY.US,D,20210203,000000,192.233,194.937,191.331,191.4,3785895.4149955,0
+LLY.US,D,20210204,000000,191.253,196.186,190.123,195.938,3009223.9887533,0
+LLY.US,D,20210205,000000,195.938,197.195,195.185,196.076,2811526.5783835,0
+LLY.US,D,20210208,000000,196.66,200.603,196.216,199.959,2993949.9493739,0
+LLY.US,D,20210209,000000,198.009,199.167,194.67,196.016,2738579.437962,0
+LLY.US,D,20210210,000000,198.702,199.752,195.957,198.623,3151620.5135688,0
+LLY.US,D,20210211,000000,197.979,199.247,196.74,197.692,3632423.1674867,0
+LLY.US,D,20210212,000000,196.77,203.179,196.294,202.288,2675928.7222099,0
+LLY.US,D,20210216,000000,201,202.486,198.692,200.782,2809814.5454189,0
+LLY.US,D,20210217,000000,200.059,201.703,199.335,201.475,3421935.9825521,0
+LLY.US,D,20210218,000000,200.346,200.455,196.096,196.265,4016808.8894575,0
+LLY.US,D,20210219,000000,196.274,197.989,195.502,196.066,3519874.1607712,0
+LLY.US,D,20210222,000000,194.363,196.73,193.184,195.839,2319658.2963064,0
+LLY.US,D,20210223,000000,195.482,199.375,193.877,197.592,3369049.7095279,0
+LLY.US,D,20210224,000000,196.79,201.475,196.75,199.573,2919301.8799753,0
+LLY.US,D,20210225,000000,198.653,200.583,196.87,198.9,2445879.3398571,0
+LLY.US,D,20210226,000000,201.713,202.001,197.177,199.939,3984106.6371454,0
+LLY.US,D,20210301,000000,200.802,203.199,199.832,201.485,2866789.1047087,0
+LLY.US,D,20210302,000000,203.843,204.892,199.167,199.207,3530561.2439058,0
+LLY.US,D,20210303,000000,198.463,199.375,194.887,197.117,3750912.8074549,0
+LLY.US,D,20210304,000000,198.87,199.792,193.808,195.71,4415067.5294903,0
+LLY.US,D,20210305,000000,196.166,202.655,196.026,201.931,3972098.1795115,0
+LLY.US,D,20210308,000000,202.01,205.784,201.336,202.04,3382028.2518781,0
+LLY.US,D,20210309,000000,203.298,207.042,201.079,201.129,4331952.1649813,0
+LLY.US,D,20210310,000000,201.892,203.001,199.455,200.495,3484320.202607,0
+LLY.US,D,20210311,000000,201.525,202.248,199.335,200.256,4137305.3227829,0
+LLY.US,D,20210312,000000,199.939,203.417,197.394,203.041,4653774.9936457,0
+LLY.US,D,20210315,000000,188.349,188.518,183.664,184.585,12712612.956281,0
+LLY.US,D,20210316,000000,186.903,186.992,182.713,186.288,6347553.0029912,0
+LLY.US,D,20210317,000000,185.15,185.239,182.049,182.217,5261300.3894536,0
+LLY.US,D,20210318,000000,181.525,182.574,179.355,179.483,4344926.6695179,0
+LLY.US,D,20210319,000000,180.246,181.305,179.434,179.839,6198267.9681812,0
+LLY.US,D,20210322,000000,179.602,181.415,178.77,181.345,2732600.44548,0
+LLY.US,D,20210323,000000,180.87,182.139,178.82,179.235,3366192.956409,0
+LLY.US,D,20210324,000000,179.255,179.395,175.472,175.818,4028763.8460614,0
+LLY.US,D,20210325,000000,176.63,179.195,175.867,178.661,2695612.0540359,0
+LLY.US,D,20210326,000000,179.602,181.415,178.216,180.831,2939362.7473726,0
+LLY.US,D,20210329,000000,180.206,183.138,179.077,181.832,3076943.1700217,0
+LLY.US,D,20210330,000000,181.048,182.346,180.256,181.018,2586063.1428221,0
+LLY.US,D,20210331,000000,181.088,183.406,180.781,182.306,3710944.509577,0
+LLY.US,D,20210401,000000,182.306,183.535,180.206,180.781,2398291.687724,0
+LLY.US,D,20210405,000000,181.108,181.405,178.671,180.434,2935828.6510229,0
+LLY.US,D,20210406,000000,180.236,181.148,178.086,178.383,2549968.117636,0
+LLY.US,D,20210407,000000,178.483,178.75,176.838,177.919,3490922.027836,0
+LLY.US,D,20210408,000000,178.533,179.522,178.066,178.196,2452431.7018697,0
+LLY.US,D,20210409,000000,178.126,180.682,178.007,180.039,2675848.9753914,0
+LLY.US,D,20210412,000000,178.998,179.492,176.512,177.432,2947273.83366,0
+LLY.US,D,20210413,000000,176.799,179.195,176.799,178.126,3165601.4431442,0
+LLY.US,D,20210414,000000,178.176,180.019,177.66,178.572,2051628.2298182,0
+LLY.US,D,20210415,000000,179.345,183.188,178.978,181.425,2650664.1225411,0
+LLY.US,D,20210416,000000,182.861,185.704,182.366,184.674,3824468.6482758,0
+LLY.US,D,20210419,000000,184.664,186.278,183.535,185.061,3039861.9088647,0
+LLY.US,D,20210420,000000,185.814,188.825,185.575,186.011,2522044.6177143,0
+LLY.US,D,20210421,000000,186.933,188.349,185.209,186.338,2274713.3931717,0
+LLY.US,D,20210422,000000,185.407,186.655,182.237,182.534,3056665.2701436,0
+LLY.US,D,20210423,000000,182.515,184.555,182.515,184.159,2544663.4400245,0
+LLY.US,D,20210426,000000,184.011,184.089,181.554,182.703,2866768.9156407,0
+LLY.US,D,20210427,000000,179.552,181.375,176.422,177.809,7008005.0499592,0
+LLY.US,D,20210428,000000,177.066,177.612,174.272,176.195,4798665.87781,0
+LLY.US,D,20210429,000000,176.69,178.216,175.65,177.799,2492666.4954448,0
+LLY.US,D,20210430,000000,177.452,179.502,176.809,178.353,3180704.8848992,0
+LLY.US,D,20210503,000000,178.562,181.842,178.503,181.425,3276084.098752,0
+LLY.US,D,20210504,000000,183.001,185.487,182.267,183.664,3795205.6036938,0
+LLY.US,D,20210505,000000,184.089,188.895,184.089,188.151,2842334.0866659,0
+LLY.US,D,20210506,000000,186.923,189.42,184.744,189.212,3178713.2333432,0
+LLY.US,D,20210507,000000,190.113,191.52,189.221,190.697,2589292.3842453,0
+LLY.US,D,20210510,000000,191.43,191.857,188.825,190.054,2297540.1628821,0
+LLY.US,D,20210511,000000,188.716,191.024,188.349,190.044,1896248.1153856,0
+LLY.US,D,20210512,000000,190.044,190.925,188.071,188.538,2456943.9585629,0
+LLY.US,D,20210513,000000,188.438,192.223,187.944,191.064,2219356.9876803,0
+LLY.US,D,20210514,000000,191.827,193.362,191.044,192.322,1860793.0836544,0
+LLY.US,D,20210517,000000,192.59,195.66,191.213,191.648,2515883.9236206,0
+LLY.US,D,20210518,000000,191.123,192.461,189.747,190.766,2417345.1206291,0
+LLY.US,D,20210519,000000,189.777,193.461,189.28,192.619,3132650.8652958,0
+LLY.US,D,20210520,000000,193.253,197.087,192.283,195.581,3565448.9628268,0
+LLY.US,D,20210521,000000,196.026,197.919,195.522,195.918,2631417.8840367,0
+LLY.US,D,20210524,000000,197.007,199.573,196.066,197.027,2116927.7512892,0
+LLY.US,D,20210525,000000,197.434,197.849,195.195,195.274,2978318.5634912,0
+LLY.US,D,20210526,000000,195.284,198.424,194.313,196.997,2949968.0647818,0
+LLY.US,D,20210527,000000,196.66,197.384,191.618,195.254,9529350.116468,0
+LLY.US,D,20210528,000000,195.175,198.266,194.59,195.779,2434322.1078926,0
+LLY.US,D,20210601,000000,196.343,196.898,192.787,194.481,3132477.2393112,0
+LLY.US,D,20210602,000000,195.066,196.928,194.313,195.185,2071384.2422891,0
+LLY.US,D,20210603,000000,195.046,199.593,194.67,198.682,3128680.6850777,0
+LLY.US,D,20210604,000000,198.771,200.396,197.295,198.019,2874864.7319002,0
+LLY.US,D,20210607,000000,197.989,228.708,197.829,218.099,17580176.047475,0
+LLY.US,D,20210608,000000,217.306,217.85,213.057,216.326,4711955.8497474,0
+LLY.US,D,20210609,000000,216.969,222.229,215.889,221.516,5034777.0278234,0
+LLY.US,D,20210610,000000,222.467,231.174,221.763,228.916,5711486.3217815,0
+LLY.US,D,20210611,000000,222.527,225.032,217.167,219.643,5750049.460528,0
+LLY.US,D,20210614,000000,219.782,222.16,218.593,221.615,2775807.0698617,0
+LLY.US,D,20210615,000000,221.615,222.16,218.445,219.089,2233208.7072206,0
+LLY.US,D,20210616,000000,219.099,219.911,215.829,216.384,2600421.6079688,0
+LLY.US,D,20210617,000000,215.899,218.673,215.899,217.791,1929286.5156797,0
+LLY.US,D,20210618,000000,216.058,216.672,213.997,214.215,4097961.876559,0
+LLY.US,D,20210621,000000,214.75,219.336,213.759,218.247,3745602.0731231,0
+LLY.US,D,20210622,000000,218.207,219.178,216.136,217.058,1692524.2682239,0
+LLY.US,D,20210623,000000,217.772,217.821,212.69,212.788,2468643.5234568,0
+LLY.US,D,20210624,000000,230.253,234.623,225.855,228.351,12539249.429545,0
+LLY.US,D,20210625,000000,228.5,228.867,224.835,225.657,7133766.7922134,0
+LLY.US,D,20210628,000000,224.448,225.319,222.378,223.696,2558375.8549958,0
+LLY.US,D,20210629,000000,223.726,226.806,223.329,224.815,1654065.1031775,0
+LLY.US,D,20210630,000000,225.528,226.271,224.508,224.963,1822903.2503249,0
+LLY.US,D,20210701,000000,224.953,226.895,224.121,226.548,2017388.5799794,0
+LLY.US,D,20210702,000000,227.361,229.56,226.737,229.322,2034505.8812653,0
+LLY.US,D,20210706,000000,229.005,230.907,228.609,230.749,3188793.6349849,0
+LLY.US,D,20210707,000000,230.015,231.898,228.837,231.144,3205099.3357381,0
+LLY.US,D,20210708,000000,229.194,232.562,227.489,232.423,2480701.4443071,0
+LLY.US,D,20210709,000000,232.463,233.741,228.134,230.323,4111924.6359732,0
+LLY.US,D,20210712,000000,230.501,233.274,230.481,231.334,2987893.2289803,0
+LLY.US,D,20210713,000000,231.304,231.958,229.381,230.63,2014002.8732793,0
+LLY.US,D,20210714,000000,231.114,232.522,230.065,231.661,2146028.2738741,0
+LLY.US,D,20210715,000000,230.342,231.314,226.122,226.875,3684400.9324518,0
+LLY.US,D,20210716,000000,227.885,228.421,226.628,227.846,2274180.401777,0
+LLY.US,D,20210719,000000,227.272,229.648,226.004,229.491,2352621.9970489,0
+LLY.US,D,20210720,000000,230.332,233.027,229.292,230.352,2344325.2995629,0
+LLY.US,D,20210721,000000,231.691,232.66,228.965,232.581,1684932.1692104,0
+LLY.US,D,20210722,000000,232.572,234.949,231.681,233.751,1737976.9264183,0
+LLY.US,D,20210723,000000,234.533,239.693,233.82,239.298,2497862.1520892,0
+LLY.US,D,20210726,000000,237.763,240.417,237.763,238.397,2733148.5786756,0
+LLY.US,D,20210727,000000,238.872,239.209,237.852,238.743,2159395.4557829,0
+LLY.US,D,20210728,000000,238.535,243.469,237.832,241.616,1722302.1340394,0
+LLY.US,D,20210729,000000,242.587,243.309,237.436,240.467,1963337.3977329,0
+LLY.US,D,20210730,000000,240.04,241.072,237.822,238.664,1943682.3306021,0
+LLY.US,D,20210802,000000,240.862,242.973,239.396,241.706,1998596.5955047,0
+LLY.US,D,20210803,000000,239.893,254.227,238.664,250.908,5515617.031517,0
+LLY.US,D,20210804,000000,250.918,265.283,250.363,257.268,3971395.5999458,0
+LLY.US,D,20210805,000000,258.05,260.24,256.148,258.952,2308243.397271,0
+LLY.US,D,20210806,000000,258.278,259.031,255.564,258.21,2198840.8568001,0
+LLY.US,D,20210809,000000,259.339,267.62,259.259,261.865,3304017.6932076,0
+LLY.US,D,20210810,000000,261.459,265.708,260.894,264.103,2101926.2643274,0
+LLY.US,D,20210811,000000,264.242,265.57,257.446,258.863,2870236.3880661,0
+LLY.US,D,20210812,000000,258.814,260.12,257.129,259.081,2136505.0905084,0
+LLY.US,D,20210813,000000,258.764,261.26,258.635,259.803,1507548.9990409,0
+LLY.US,D,20210816,000000,260.457,265.758,259.853,265.441,2667774.3576532,0
+LLY.US,D,20210817,000000,266.639,271.275,262.726,268.165,2131619.3360575,0
+LLY.US,D,20210818,000000,267.471,270.176,263.558,264.044,2570357.057388,0
+LLY.US,D,20210819,000000,261.716,267.313,261.003,265.887,1933252.6580841,0
+LLY.US,D,20210820,000000,264.886,268.314,264.579,266.392,1562891.2721847,0
+LLY.US,D,20210823,000000,267.758,268.362,263.232,263.35,2480250.2186379,0
+LLY.US,D,20210824,000000,261.766,262.973,257.416,258.387,3799660.3215433,0
+LLY.US,D,20210825,000000,258.397,260.101,256.931,259.477,2429092.1298326,0
+LLY.US,D,20210826,000000,259.606,261.161,256.237,256.961,1762374.4056173,0
+LLY.US,D,20210827,000000,258.14,258.734,254.267,255.416,1871101.6217644,0
+LLY.US,D,20210830,000000,256.684,259.676,255.277,257.933,1322780.6678047,0
+LLY.US,D,20210831,000000,258.457,259.239,253.563,253.98,2779790.372974,0
+LLY.US,D,20210901,000000,254.227,254.454,250.255,253.107,3006965.8414999,0
+LLY.US,D,20210902,000000,253.117,255.396,252.196,255.237,1494637.080615,0
+LLY.US,D,20210903,000000,256.485,256.644,252.503,255.198,1143597.6422248,0
+LLY.US,D,20210907,000000,254.683,256.475,250.175,250.552,2444452.9822044,0
+LLY.US,D,20210908,000000,250.363,251.444,249.451,250.591,1568688.5630548,0
+LLY.US,D,20210909,000000,249.066,249.788,235.672,235.999,5060989.5042338,0
+LLY.US,D,20210910,000000,238.169,239.823,234.593,235.504,4712126.4473717,0
+LLY.US,D,20210913,000000,236.039,237.129,231.234,233.988,2880875.0174376,0
+LLY.US,D,20210914,000000,234.741,235.801,228.114,229.204,3890860.3983245,0
+LLY.US,D,20210915,000000,229.678,235.394,229.174,229.828,2850103.8494775,0
+LLY.US,D,20210916,000000,230.174,230.778,225.904,227.182,3008859.5760763,0
+LLY.US,D,20210917,000000,225.885,226.975,224.418,226.271,4556219.3982649,0
+LLY.US,D,20210920,000000,224.28,228.857,223.497,227.777,2850980.0550277,0
+LLY.US,D,20210921,000000,228.192,229.818,225.914,226.341,2209673.3012243,0
+LLY.US,D,20210922,000000,226.172,227.172,223.784,224.488,2572534.4483694,0
+LLY.US,D,20210923,000000,225.479,230.293,225.192,228.312,1944752.3512049,0
+LLY.US,D,20210924,000000,228.896,231.451,227.479,227.817,1670433.3900414,0
+LLY.US,D,20210927,000000,226.142,227.202,221.853,222.625,2833168.2498035,0
+LLY.US,D,20210928,000000,222.615,222.625,216.533,217.9,3644018.7586803,0
+LLY.US,D,20210929,000000,221.655,227.578,220.812,226.518,4038374.8518727,0
+LLY.US,D,20210930,000000,228.906,233.205,226.945,227.192,3851271.6549247,0
+LLY.US,D,20211001,000000,227.142,227.817,221.694,225.766,2253349.3214364,0
+LLY.US,D,20211004,000000,224.003,226.351,220.476,221.099,4865890.4269128,0
+LLY.US,D,20211005,000000,222.665,228.688,222.398,227.074,2849543.6028412,0
+LLY.US,D,20211006,000000,226.707,226.994,222.278,224.052,2504486.1852931,0
+LLY.US,D,20211007,000000,225.3,230.204,225.182,229.292,2035751.5467596,0
+LLY.US,D,20211008,000000,229.521,231.878,227.688,230.035,2606583.3115159,0
+LLY.US,D,20211011,000000,232.75,234.018,229.698,229.768,1924605.6802687,0
+LLY.US,D,20211012,000000,230.788,231.154,228.114,228.906,1748617.5746965,0
+LLY.US,D,20211013,000000,230.165,233.948,228.926,232.492,2141605.8585333,0
+LLY.US,D,20211014,000000,233.057,234.463,230.204,232.74,1855710.4857907,0
+LLY.US,D,20211015,000000,233.464,235.306,231.888,233.909,2642421.9355386,0
+LLY.US,D,20211018,000000,233.978,238.604,232.75,234.998,2589164.1836637,0
+LLY.US,D,20211019,000000,235.077,238.495,235.077,238.277,1600176.4429282,0
+LLY.US,D,20211020,000000,239.663,241.794,238.981,239.654,1563850.2529137,0
+LLY.US,D,20211021,000000,240.862,240.862,235.84,237.148,1747024.657233,0
+LLY.US,D,20211022,000000,236.94,239.971,235.563,239.683,1993953.1098695,0
+LLY.US,D,20211025,000000,240.585,242.16,236.504,240.962,2809957.8878015,0
+LLY.US,D,20211026,000000,240.427,244.766,233.137,244.301,4609825.4115624,0
+LLY.US,D,20211027,000000,244.469,250.225,244.182,245.995,3235451.5805377,0
+LLY.US,D,20211028,000000,245.985,252.473,245.905,249.124,3443941.0571957,0
+LLY.US,D,20211029,000000,249.551,252.196,247.579,250.512,3205469.8051356,0
+LLY.US,D,20211101,000000,250.849,252.205,243.914,245.152,2782242.33528,0
+LLY.US,D,20211102,000000,247.064,254.98,245.242,252.572,4055498.2098791,0
+LLY.US,D,20211103,000000,253.474,262.34,253.464,261.825,4457258.6437526,0
+LLY.US,D,20211104,000000,261.052,266.589,260.844,266.482,4203681.9310306,0
+LLY.US,D,20211105,000000,264.509,264.995,254.247,260.577,3809239.024846,0
+LLY.US,D,20211108,000000,259.596,262.459,254.841,256.187,2426670.4511285,0
+LLY.US,D,20211109,000000,256.187,257.783,254.078,257.645,1997154.0865976,0
+LLY.US,D,20211110,000000,257.625,261.567,257.238,260.23,2252805.2260544,0
+LLY.US,D,20211111,000000,257.942,259.903,257.575,258.249,1768937.8716173,0
+LLY.US,D,20211112,000000,258.249,258.982,255.435,256.148,1991035.7895466,0
+LLY.US,D,20211115,000000,255.89,256.11,253.691,254.95,1929175.4758057,0
+LLY.US,D,20211116,000000,253.494,256.842,252.543,254.247,2600808.2286205,0
+LLY.US,D,20211117,000000,253.345,260.983,252.622,257.654,2912833.3025948,0
+LLY.US,D,20211118,000000,258.467,260.24,256.317,257.803,1712727.4685504,0
+LLY.US,D,20211119,000000,262.836,267.144,256.792,257.189,2826317.0895848,0
+LLY.US,D,20211122,000000,258.684,260.428,255.633,256.931,2025094.747227,0
+LLY.US,D,20211123,000000,255.97,259.219,255.753,258.427,2013473.9196983,0
+LLY.US,D,20211124,000000,259.229,261.369,256.544,258.467,2553002.5345533,0
+LLY.US,D,20211126,000000,258.269,262.29,255.534,256.861,1515919.386625,0
+LLY.US,D,20211129,000000,256.514,258.784,251.067,251.394,4096916.0828377,0
+LLY.US,D,20211130,000000,249.858,250.572,243.162,244.696,8378891.2194906,0
+LLY.US,D,20211201,000000,246.074,251.858,244.548,245.766,3285818.2578781,0
+LLY.US,D,20211202,000000,243.201,246.609,241.813,244.538,3869962.6940595,0
+LLY.US,D,20211203,000000,248.729,250.065,239.803,242.27,4226675.2605518,0
+LLY.US,D,20211206,000000,242.607,243.607,238.277,243.012,3538899.3289812,0
+LLY.US,D,20211207,000000,240.942,242.121,238.198,241.803,4090955.2605169,0
+LLY.US,D,20211208,000000,243.28,244.835,236.237,241.022,3685897.9518424,0
+LLY.US,D,20211209,000000,241.189,242.597,239.476,239.626,2322362.621962,0
+LLY.US,D,20211210,000000,237.95,241.289,237.95,240.853,2413297.2124994,0
+LLY.US,D,20211213,000000,242.2,247.322,242.151,245.182,3058068.4103681,0
+LLY.US,D,20211214,000000,244.399,246.639,243.072,246.015,3470790.4987008,0
+LLY.US,D,20211215,000000,258.537,271.82,253.741,271.572,10153575.909307,0
+LLY.US,D,20211216,000000,271.949,280.072,268.382,275.278,5622239.5373272,0
+LLY.US,D,20211217,000000,272.94,272.94,261.756,263.816,7692596.1560562,0
+LLY.US,D,20211220,000000,265.6,266.362,256.842,259.923,3526969.6087124,0
+LLY.US,D,20211221,000000,260.438,262.36,257.06,261.31,2739458.6718725,0
+LLY.US,D,20211222,000000,261.171,262.963,259.309,262.905,2758183.0229695,0
+LLY.US,D,20211223,000000,265.421,271.562,263.083,269.413,2668196.3091739,0
+LLY.US,D,20211227,000000,271.335,276.517,271.018,274.654,1700567.5929066,0
+LLY.US,D,20211228,000000,275.575,275.635,272.167,272.701,1048358.7423945,0
+LLY.US,D,20211229,000000,272.098,275.595,272.018,274.664,1127500.8983252,0
+LLY.US,D,20211230,000000,275.426,276.863,272.642,273.515,1197627.62595,0
+LLY.US,D,20211231,000000,273.732,274.971,272.286,272.494,1333719.1048356,0
+LLY.US,D,20220103,000000,270.711,270.711,263.46,268.065,2657242.730342,0
+LLY.US,D,20220104,000000,265.371,266.232,260.022,263.212,2372611.1932548,0
+LLY.US,D,20220105,000000,264.549,265.143,256.911,257.139,3045209.9929723,0
+LLY.US,D,20220106,000000,256.594,257.773,252.018,255.831,2902430.8853187,0
+LLY.US,D,20220107,000000,256.237,257.723,253.246,256,2275926.7561572,0
+LLY.US,D,20220110,000000,254.711,256.654,252.444,256.604,2611920.291636,0
+LLY.US,D,20220111,000000,258.06,258.873,253.593,258.784,2325353.6323832,0
+LLY.US,D,20220112,000000,249.491,253.97,247.589,252.473,6652494.742465,0
+LLY.US,D,20220113,000000,250.64,252.057,245.202,246.302,3777440.2333257,0
+LLY.US,D,20220114,000000,246.777,247.164,239.626,240.834,2933811.7631317,0
+LLY.US,D,20220118,000000,239.476,245.172,238.822,243.736,3285576.9985158,0
+LLY.US,D,20220119,000000,243.012,247.034,241.429,241.745,2521563.108443,0
+LLY.US,D,20220120,000000,242.27,244.608,239.229,239.853,2691672.1574197,0
+LLY.US,D,20220121,000000,243.548,244.528,238.852,239.783,2826751.1545463,0
+LLY.US,D,20220124,000000,239.279,240.477,229.541,237.178,3767383.0491122,0
+LLY.US,D,20220125,000000,233.621,238.277,231.948,236.227,2559617.4826765,0
+LLY.US,D,20220126,000000,236.396,239.159,232.73,234.651,2953049.9260088,0
+LLY.US,D,20220127,000000,236.742,239.991,232.581,233.532,2208745.6135506,0
+LLY.US,D,20220128,000000,234.285,241.913,231.878,241.794,3123249.8257915,0
+LLY.US,D,20220131,000000,239.991,242.18,238.654,242.081,3281327.1997061,0
+LLY.US,D,20220201,000000,243.716,245.489,239.981,244.935,2482849.5611401,0
+LLY.US,D,20220202,000000,242.042,248.482,240.734,247.451,2622073.3739227,0
+LLY.US,D,20220203,000000,244.162,244.776,237.852,241.506,3521048.1550743,0
+LLY.US,D,20220204,000000,239.446,240.814,237.97,239.001,3618236.309418,0
+LLY.US,D,20220207,000000,239.139,240.744,237.059,240.268,4002331.30881,0
+LLY.US,D,20220208,000000,238.634,239.616,234.266,236.673,2650738.8220925,0
+LLY.US,D,20220209,000000,238.01,241.16,237.812,239.991,1783974.6894481,0
+LLY.US,D,20220210,000000,236.663,240.804,234.9,236.406,2314346.5525211,0
+LLY.US,D,20220211,000000,236.009,237.386,231.681,232.562,2082530.6267202,0
+LLY.US,D,20220214,000000,231.808,234.661,229.698,232.492,2596369.6620253,0
+LLY.US,D,20220215,000000,234.434,242.498,234.434,241.556,3441941.3300124,0
+LLY.US,D,20220216,000000,240.308,244.706,240.308,243.28,2482233.7945667,0
+LLY.US,D,20220217,000000,243.28,243.285,238.159,238.714,2078590.7301041,0
+LLY.US,D,20220218,000000,235.791,240.16,235.791,238.06,2541909.6511522,0
+LLY.US,D,20220222,000000,236.97,238.604,235.296,236.89,2964475.9290314,0
+LLY.US,D,20220223,000000,238.297,240.407,235.786,236.078,2317960.3956892,0
+LLY.US,D,20220224,000000,232.977,241.646,231.808,240.804,3303201.0454079,0
+LLY.US,D,20220225,000000,241.556,250.532,241.443,248.501,2465448.6034491,0
+LLY.US,D,20220228,000000,243.835,247.718,242.3,247.609,3218958.1214523,0
+LLY.US,D,20220301,000000,245.242,247.995,243.142,247.164,2900453.3661102,0
+LLY.US,D,20220302,000000,247.54,254.078,246.723,251.79,2475280.6795548,0
+LLY.US,D,20220303,000000,252.444,257.149,252.003,256.217,3183656.5266377,0
+LLY.US,D,20220304,000000,253.806,260.988,253.127,260.409,3530192.7934152,0
+LLY.US,D,20220307,000000,257.426,261.161,255.445,259.189,3104023.7763551,0
+LLY.US,D,20220308,000000,257.496,262.816,256.485,257.496,3515572.8798383,0
+LLY.US,D,20220309,000000,260.834,265.283,259.616,260.329,2993903.5145175,0
+LLY.US,D,20220310,000000,260.379,265.223,260.379,263.529,2823885.3163468,0
+LLY.US,D,20220311,000000,262.588,269.175,262.588,263.806,2492983.4638121,0
+LLY.US,D,20220314,000000,266.472,268.362,264.816,266.482,2739478.8609405,0
+LLY.US,D,20220315,000000,267.343,273.89,267.343,272.881,4438428.3000487,0
+LLY.US,D,20220316,000000,275.248,276,270.454,273.851,3178355.8868399,0
+LLY.US,D,20220317,000000,274.417,283.211,273.861,282.836,3301018.6071593,0
+LLY.US,D,20220318,000000,283.163,288.622,282.192,284.946,4601008.845576,0
+LLY.US,D,20220321,000000,285.066,292.564,285.066,286.928,3528760.3790421,0
+LLY.US,D,20220322,000000,286.958,287.839,280.736,282.351,3827675.6817244,0
+LLY.US,D,20220323,000000,281.757,285.481,280.696,281.529,3179154.3644784,0
+LLY.US,D,20220324,000000,283.61,286.145,281.994,284.996,2435157.9353069,0
+LLY.US,D,20220325,000000,285.798,288.919,283.897,286.313,2422744.6868601,0
+LLY.US,D,20220328,000000,288.6,289.712,285.61,288.928,2215751.2201393,0
+LLY.US,D,20220329,000000,289.295,290.394,284.886,285.689,2824507.1396404,0
+LLY.US,D,20220330,000000,287.859,289.552,285.293,287.175,2241135.9447625,0
+LLY.US,D,20220331,000000,286.66,289.068,283.243,283.688,3258272.2935276,0
+LLY.US,D,20220401,000000,283.47,290.394,281.34,289.929,3095144.6242579,0
+LLY.US,D,20220404,000000,290.009,292.217,288.225,288.691,3042676.264941,0
+LLY.US,D,20220405,000000,288.988,293.06,286.392,289.751,2346226.1003132,0
+LLY.US,D,20220406,000000,293.318,303.689,292.009,302.976,4717110.1188025,0
+LLY.US,D,20220407,000000,302.144,311.059,302.144,305.542,4311197.803099,0
+LLY.US,D,20220408,000000,305.116,309.455,305.066,308.771,3053272.4972697,0
+LLY.US,D,20220411,000000,310.158,310.821,305.165,306.066,2198663.1930019,0
+LLY.US,D,20220412,000000,303.709,306.71,301.331,305.195,2713642.9106478,0
+LLY.US,D,20220413,000000,304.402,305.413,297.597,299.835,2552645.18805,0
+LLY.US,D,20220414,000000,300.906,301.619,297.378,299.033,1916049.5532593,0
+LLY.US,D,20220418,000000,298.251,299.231,294.02,296.021,1596347.5861859,0
+LLY.US,D,20220419,000000,295.615,296.884,291.048,294.229,2040770.5490592,0
+LLY.US,D,20220420,000000,294.238,296.2,289.562,290.177,2633290.4200918,0
+LLY.US,D,20220421,000000,290.177,290.704,283.975,286.898,2742433.5310392,0
+LLY.US,D,20220422,000000,286.591,286.908,275.793,276.12,2798794.3426625,0
+LLY.US,D,20220425,000000,276.14,283.273,274.237,282.529,2432959.3458041,0
+LLY.US,D,20220426,000000,283.5,287.492,280.144,280.181,2187129.1784656,0
+LLY.US,D,20220427,000000,280.449,285.432,277.963,282.42,2374313.1316854,0
+LLY.US,D,20220428,000000,293.218,297.696,285.858,294.487,5943191.2077085,0
+LLY.US,D,20220429,000000,293.021,294.525,286.432,289.395,3947843.0332417,0
+LLY.US,D,20220502,000000,288.503,290.098,281.617,286.849,2816399.2099401,0
+LLY.US,D,20220503,000000,285.927,287.096,281.45,285.373,2129464.1530507,0
+LLY.US,D,20220504,000000,285.798,294.199,281.46,292.139,2769496.9766649,0
+LLY.US,D,20220505,000000,290.672,292.227,285.6,289.632,3149879.2064556,0
+LLY.US,D,20220506,000000,287.452,295.457,285.818,294.12,2958878.5099343,0
+LLY.US,D,20220509,000000,290.761,292.168,283.965,286.522,3493257.9030012,0
+LLY.US,D,20220510,000000,289.265,290.682,282.331,283.024,3170673.9464739,0
+LLY.US,D,20220511,000000,281.013,291.742,280.35,284.005,2650008.987285,0
+LLY.US,D,20220512,000000,280.671,289.255,280.671,289.068,2392400.5176878,0
+LLY.US,D,20220513,000000,290.867,291.035,284.784,289.872,2351846.7446468,0
+LLY.US,D,20220516,000000,290.613,307.575,289.842,297.576,5149348.2924372,0
+LLY.US,D,20220517,000000,298.192,301.572,291.622,299.583,2568463.215144,0
+LLY.US,D,20220518,000000,298.192,300.776,292.258,293.411,2174534.1446109,0
+LLY.US,D,20220519,000000,291.811,291.811,282.657,284.544,3176585.1499608,0
+LLY.US,D,20220520,000000,288.978,297.436,287.179,297.049,3148112.5557527,0
+LLY.US,D,20220523,000000,298.789,303.083,297.546,300.776,2891040.2724468,0
+LLY.US,D,20220524,000000,301.88,305.816,297.993,304.116,2821949.8892573,0
+LLY.US,D,20220525,000000,305.15,308.549,302.804,305.16,3215084.1698739,0
+LLY.US,D,20220526,000000,303.391,312.019,301.78,311.571,3304264.6288114,0
+LLY.US,D,20220527,000000,310.766,322.126,309.384,321.53,3716686.1467539,0
+LLY.US,D,20220531,000000,314.722,316.541,307.167,311.551,6337095.4223463,0
+LLY.US,D,20220601,000000,311.551,312.009,303.749,309.205,2748299.0216486,0
+LLY.US,D,20220602,000000,308.698,308.793,296.368,300.607,3725765.8670016,0
+LLY.US,D,20220603,000000,300.339,303.967,298.888,299.832,2505119.4648691,0
+LLY.US,D,20220606,000000,313.231,313.231,301.264,301.532,3757040.3471808,0
+LLY.US,D,20220607,000000,302.16,310.269,301.194,310.219,3674965.7125215,0
+LLY.US,D,20220608,000000,310.547,313.598,308.937,311.601,2700799.7604795,0
+LLY.US,D,20220609,000000,309.722,310.04,301.284,301.422,1977217.9902611,0
+LLY.US,D,20220610,000000,297.426,299.842,295.081,295.22,2486648.1447863,0
+LLY.US,D,20220613,000000,288.682,291.393,286.771,289.524,2916332.7009261,0
+LLY.US,D,20220614,000000,287.427,290.24,285.558,289.038,2437248.4302601,0
+LLY.US,D,20220615,000000,289.842,294.554,286.791,291.225,1982074.2572568,0
+LLY.US,D,20220616,000000,288.451,288.451,281.404,286.334,2644746.9501087,0
+LLY.US,D,20220617,000000,288.262,299.176,287.934,289.146,6941835.9787971,0
+LLY.US,D,20220621,000000,290.618,297.476,288.56,295.548,2838437.2527385,0
+LLY.US,D,20220622,000000,295.171,307.783,294.643,304.842,4563651.5060216,0
+LLY.US,D,20220623,000000,307.635,311.303,305.338,310.835,3751936.5886417,0
+LLY.US,D,20220624,000000,317.624,323.857,317.087,323.657,5482935.7052404,0
+LLY.US,D,20220627,000000,322.276,328.856,320.059,325.298,3238645.1636112,0
+LLY.US,D,20220628,000000,324.553,327.082,314.851,315.705,2764994.6402092,0
+LLY.US,D,20220629,000000,316.243,322.743,315.735,321.053,2578079.1670694,0
+LLY.US,D,20220630,000000,320.189,325.079,318.082,322.276,2749461.0246277,0
+LLY.US,D,20220701,000000,321.928,323.439,315.845,322.753,1828831.7189301,0
+LLY.US,D,20220705,000000,320.497,325.457,317.008,325.208,2122454.277759,0
+LLY.US,D,20220706,000000,326.024,330.734,324.781,328.161,2266148.2703938,0
+LLY.US,D,20220707,000000,325.278,328.509,324.273,325.974,2409567.6077789,0
+LLY.US,D,20220708,000000,324.582,332.503,324.195,328.479,1909803.7083383,0
+LLY.US,D,20220711,000000,328.617,330.675,327.443,329.075,1351091.5486796,0
+LLY.US,D,20220712,000000,328.011,329.99,321.411,321.64,2070878.4485629,0
+LLY.US,D,20220713,000000,320.069,322.723,318.896,320.517,2579857.886781,0
+LLY.US,D,20220714,000000,315.627,325.784,313.608,324.92,2631572.5526968,0
+LLY.US,D,20220715,000000,329.97,333.309,326.192,329.602,3360589.0762422,0
+LLY.US,D,20220718,000000,328.131,329.97,317.784,319.831,2129246.2103232,0
+LLY.US,D,20220719,000000,322.136,325.407,319.901,324.235,1638106.2845074,0
+LLY.US,D,20220720,000000,325.119,325.844,318.38,320.089,2063508.0296671,0
+LLY.US,D,20220721,000000,319.513,326.073,317.784,324.95,1702363.5401546,0
+LLY.US,D,20220722,000000,324.979,327.236,323.867,326.768,1862084.1193316,0
+LLY.US,D,20220725,000000,326.768,330.268,326.083,329.552,1752286.4075371,0
+LLY.US,D,20220726,000000,328.995,330.566,326.63,329.562,1823271.2077047,0
+LLY.US,D,20220727,000000,326.998,328.876,323.23,326.958,1653155.9836967,0
+LLY.US,D,20220728,000000,328.249,331.58,319.801,328.807,2365301.8336874,0
+LLY.US,D,20220729,000000,329.065,329.065,324.851,327.703,3420468.95097,0
+LLY.US,D,20220801,000000,325.536,328.439,321.51,322.196,2479217.3620995,0
+LLY.US,D,20220802,000000,325.218,326.998,317.436,318.27,3426341.3417829,0
+LLY.US,D,20220803,000000,318.698,319.046,308.351,311.939,5183434.7192195,0
+LLY.US,D,20220804,000000,308.331,308.38,300.419,303.947,4724724.2341197,0
+LLY.US,D,20220805,000000,300.657,303.479,298.5,299.505,2831338.4709028,0
+LLY.US,D,20220808,000000,298.838,304.275,294.743,300.677,3238992.2554102,0
+LLY.US,D,20220809,000000,303.251,304.849,299.485,301.194,2135928.4820001,0
+LLY.US,D,20220810,000000,302.665,305.279,300.766,302.774,2365303.8458138,0
+LLY.US,D,20220811,000000,299.215,303.579,297.824,299.355,2212331.9384839,0
+LLY.US,D,20220812,000000,302.077,307.632,300.462,307.223,2311535.0436039,0
+LLY.US,D,20220815,000000,308.35,313.735,306.455,313.067,2803593.8133979,0
+LLY.US,D,20220816,000000,313.057,313.491,308.769,309.447,2254249.6917865,0
+LLY.US,D,20220817,000000,309.148,319.708,309.148,315.939,2754891.3367373,0
+LLY.US,D,20220818,000000,315.869,318.073,313.326,315.839,2267999.9411322,0
+LLY.US,D,20220819,000000,316.627,324.844,316.617,321.872,3402790.611203,0
+LLY.US,D,20220822,000000,321.384,324.864,319.499,322.201,2494966.2980201,0
+LLY.US,D,20220823,000000,320.346,320.945,312.997,314.223,2970370.7401352,0
+LLY.US,D,20220824,000000,315.59,319.967,314.343,317.983,1832083.3431487,0
+LLY.US,D,20220825,000000,319.708,322.47,314.951,322.241,1983442.3816356,0
+LLY.US,D,20220826,000000,322.69,323.687,314.388,314.682,1863162.797493,0
+LLY.US,D,20220829,000000,312.468,313.994,308.819,309.287,1701729.735893,0
+LLY.US,D,20220830,000000,309.277,311.102,305.159,306.186,1985777.8783338,0
+LLY.US,D,20220831,000000,306.286,307.961,300.272,300.392,3192384.3197829,0
+LLY.US,D,20220901,000000,300.163,308.549,299.664,308.27,2947375.7745762,0
+LLY.US,D,20220902,000000,309.247,309.357,298.926,300.492,2532465.6106135,0
+LLY.US,D,20220906,000000,302.107,311.963,301.389,305.967,2328820.1258655,0
+LLY.US,D,20220907,000000,307.911,311.531,304.032,310.733,2234470.6720889,0
+LLY.US,D,20220908,000000,311.082,314.852,306.734,314.622,2218718.8549418,0
+LLY.US,D,20220909,000000,315.57,319.279,314.343,316.816,2183463.785204,0
+LLY.US,D,20220912,000000,318.003,319.559,314.004,314.343,2083208.9041815,0
+LLY.US,D,20220913,000000,309.148,311.441,304.142,305.627,2278777.92246,0
+LLY.US,D,20220914,000000,306.355,310.946,305.049,308.749,2008475.0154174,0
+LLY.US,D,20220915,000000,308.848,311.411,304.899,308.609,2354626.9131255,0
+LLY.US,D,20220916,000000,307.113,311.092,305.884,308.031,4392641.0982464,0
+LLY.US,D,20220919,000000,305.627,305.667,296.822,304.241,2522497.8831852,0
+LLY.US,D,20220920,000000,302.975,302.975,298.108,300.891,1821839.8486135,0
+LLY.US,D,20220921,000000,300.163,303.683,295.496,295.655,2247408.661956,0
+LLY.US,D,20220922,000000,299.963,311.74,299.126,310.005,5934795.9414453,0
+LLY.US,D,20220923,000000,311.002,314.303,304.271,310.594,4585343.1414025,0
+LLY.US,D,20220926,000000,307.941,310.863,304.032,306.645,3770478.4157772,0
+LLY.US,D,20220927,000000,308.29,313.077,307.462,310.235,3028027.12406,0
+LLY.US,D,20220928,000000,332.602,340.749,327.187,333.45,9462655.4593459,0
+LLY.US,D,20220929,000000,333.041,333.749,326.36,329.092,3753507.2066228,0
+LLY.US,D,20220930,000000,326.24,328.591,321.523,322.451,4486593.447389,0
+LLY.US,D,20221003,000000,325.083,328.429,316.168,320.656,3350067.9515183,0
+LLY.US,D,20221004,000000,321.284,329.182,320.885,328.972,2629847.4997766,0
+LLY.US,D,20221005,000000,327.387,332.921,326.609,330.857,2192162.9839404,0
+LLY.US,D,20221006,000000,327.028,338.316,325.961,332.024,4311145.4000207,0
+LLY.US,D,20221007,000000,332.143,332.143,323.996,325.751,2608900.2303351,0
+LLY.US,D,20221010,000000,325.323,326.097,319.349,322.989,1961688.8694525,0
+LLY.US,D,20221011,000000,319.11,328.115,318.541,326.689,2606363.1729515,0
+LLY.US,D,20221012,000000,326.469,332.722,322.979,323.667,1769646.6617741,0
+LLY.US,D,20221013,000000,318.232,332.447,318.212,331.176,2664815.7717232,0
+LLY.US,D,20221014,000000,330.638,334.355,327.314,330.468,2237935.3097413,0
+LLY.US,D,20221017,000000,331.864,336.641,330.827,331.834,2236259.6485207,0
+LLY.US,D,20221018,000000,333.211,334.397,329.451,334.098,2093085.3777671,0
+LLY.US,D,20221019,000000,334.317,334.696,325.063,328.374,2425762.7932365,0
+LLY.US,D,20221020,000000,330.229,330.513,324.993,328.155,1766300.3532803,0
+LLY.US,D,20221021,000000,328.155,341.477,325.861,339.822,3283846.7426473,0
+LLY.US,D,20221024,000000,343.262,350.791,343.262,346.932,3385318.0073087,0
+LLY.US,D,20221025,000000,345.556,351.35,342.096,350.333,2520147.3446448,0
+LLY.US,D,20221026,000000,351.141,360.474,349.465,356.865,2380362.5023326,0
+LLY.US,D,20221027,000000,357.991,360.113,354.332,355.339,2354171.6467018,0
+LLY.US,D,20221028,000000,359.318,360.993,356.047,358.899,2950289.8808042,0
+LLY.US,D,20221031,000000,357.652,362.908,349.485,361.083,4270077.1596691,0
+LLY.US,D,20221101,000000,344.868,357.991,339.802,351.599,7032515.4900306,0
+LLY.US,D,20221102,000000,353.175,362.137,349.236,353.973,3786476.9191363,0
+LLY.US,D,20221103,000000,353.075,361.821,350.532,360.674,2609802.7408669,0
+LLY.US,D,20221104,000000,364.184,364.858,352.352,356.416,3013114.6417074,0
+LLY.US,D,20221107,000000,357.004,365.979,356.506,364.054,2567431.8769811,0
+LLY.US,D,20221108,000000,364.134,367.724,360.927,365.64,3287756.6188287,0
+LLY.US,D,20221109,000000,367.415,368.771,360.903,362.259,2330180.9111894,0
+LLY.US,D,20221110,000000,366.218,367.974,361.99,367.694,3002345.6854849,0
+LLY.US,D,20221111,000000,365.141,366.807,343.562,351.32,6664818.660351,0
+LLY.US,D,20221114,000000,359.07,360.8,340.12,356.06,4717434,0
+LLY.US,D,20221115,000000,356.94,356.99,346.355,349.95,4180693,0
+LLY.US,D,20221116,000000,350,356.88,349.96,352.93,3563981,0
+LLY.US,D,20221117,000000,352.91,362.3,352.71,360.77,2931146,0
+LLY.US,D,20221118,000000,362.55,364.67,359.35,361.67,2421110,0
+LLY.US,D,20221121,000000,360.39,363.76,355.37,361.17,1999399,0
+LLY.US,D,20221122,000000,362,362.8,357.3,360.88,2460356,0
+LLY.US,D,20221123,000000,361.34,362.47,358.63,361.72,1993218,0
+LLY.US,D,20221125,000000,362.9,365.83,361.55,365.25,1039094,0
+LLY.US,D,20221128,000000,363.45,369.51,361,365.77,2481988,0
+LLY.US,D,20221129,000000,364.62,366.11,360.64,363.95,2207038,0
+LLY.US,D,20221130,000000,365.07,372.35,361.8,371.08,5556445,0
+LLY.US,D,20221201,000000,374.79,375.185,368.49,370.33,2516098,0
+LLY.US,D,20221202,000000,366.08,375.04,365,374.76,1925568,0
+LLY.US,D,20221205,000000,373.76,375.25,368.28,369.29,2296532,0
+LLY.US,D,20221206,000000,367,370.64,365.5193,368.54,1970992,0
+LLY.US,D,20221207,000000,369.32,375.235,368.76,371.97,1629084,0
+LLY.US,D,20221208,000000,373.26,373.26,366.5,371.79,2090943,0
+LLY.US,D,20221209,000000,373,374,360.81,360.99,2787175,0
+LLY.US,D,20221212,000000,362.93,367.8299,362.5,367.25,2639333,0
+LLY.US,D,20221213,000000,361.63,372.74,358.32,358.66,5032632,0
+LLY.US,D,20221214,000000,359.01,369.425,357.055,363.5,5095457,0
+LLY.US,D,20221215,000000,360.66,363.965,356.69,360.01,3437854,0
+LLY.US,D,20221216,000000,357.93,360.48,355.17,359.87,6612417,0
+LLY.US,D,20221219,000000,357.81,359.7,354.6101,357.78,2658425,0
+LLY.US,D,20221220,000000,358.5,361.45,356.34,359.64,2276011,0
+LLY.US,D,20221221,000000,362.63,370.68,361.21,368.01,2211291,0
+LLY.US,D,20221222,000000,367.32,369.76,362.29,365.31,1958287,0
+LLY.US,D,20221223,000000,364.82,367.9,362.47,367.9,1030267,0
+LLY.US,D,20221227,000000,369.5,369.73,364.33,364.88,1372062,0
+LLY.US,D,20221228,000000,366.17,368.01,363.94,365.22,995966,0
+LLY.US,D,20221229,000000,368.1,370.95,366.46,367.02,1077852,0
+LLY.US,D,20221230,000000,367.49,367.95,362.113,365.84,1388100,0
+LLY.US,D,20230103,000000,366.26,369,361.46,364.99,2006686,0
+LLY.US,D,20230104,000000,364.64,367.115,360.34,363.1,1886196,0
+LLY.US,D,20230105,000000,360.95,361.49,352.96,358.92,2008524,0
+LLY.US,D,20230106,000000,360,366.7,357.5815,362.94,2131283,0
+LLY.US,D,20230109,000000,364,364.97,348.79,349.83,2980570,0
+LLY.US,D,20230110,000000,349,353.21,343.34,352.75,2465191,0
+LLY.US,D,20230111,000000,354.34,361.76,351,360.41,2602845,0
+LLY.US,D,20230112,000000,359.25,360.4962,353.08,359.12,2019744,0
+LLY.US,D,20230113,000000,359.57,363.31,358.64,361.62,1690881,0
+LLY.US,D,20230117,000000,361.62,362,356.55,357.74,2435381,0
+LLY.US,D,20230118,000000,356.32,359,351.58,352.01,2302261,0
+LLY.US,D,20230119,000000,352.37,355.8,350.42,351.08,2658332,0
+LLY.US,D,20230120,000000,347,349.065,341.58,346.07,5391878,0
+LLY.US,D,20230123,000000,346.61,346.61,340.22,342.21,3403129,0
+LLY.US,D,20230124,000000,384.44,384.44,302.14,346.39,2242466,0
+LLY.US,D,20230125,000000,345.55,349.78,345.1,349.73,2503326,0
+LLY.US,D,20230126,000000,351,352.18,346.73,348.01,2576176,0
+LLY.US,D,20230127,000000,346.11,348.09,341.5255,342.1,2363613,0
+LLY.US,D,20230130,000000,344.33,347.8,339.46,340.5,2647724,0
+LLY.US,D,20230131,000000,340.68,344.4,339.38,344.15,2406652,0
+LLY.US,D,20230201,000000,342.79,345.94,337.52,342.57,2990949,0
+LLY.US,D,20230202,000000,334,335.3,317,330.7,13036614,0
+LLY.US,D,20230203,000000,332.95,342.329,329.37,339.08,5670711,0
+LLY.US,D,20230206,000000,341.98,343.42,334.62,337.66,3055672,0
+LLY.US,D,20230207,000000,336.05,340.96,332.69,339.68,2464138,0
+LLY.US,D,20230208,000000,338.56,342.87,337.82,340.73,2399385,0
+LLY.US,D,20230209,000000,340.89,347.35,340.5,341.79,3072770,0
+LLY.US,D,20230210,000000,343.27,348.43,342.73,345.12,1980013,0
+LLY.US,D,20230213,000000,346.47,350.81,346,350.4,2291589,0
+LLY.US,D,20230214,000000,350.54,353.815,347.28,347.56,2028850,0
+LLY.US,D,20230215,000000,345.85,346.8673,334.35,335.01,3603468,0
+LLY.US,D,20230216,000000,331,332.935,325.72,326.07,3654165,0
+LLY.US,D,20230217,000000,323.15,331.585,320.5,328.4,3695750,0
+LLY.US,D,20230221,000000,327.15,331.72,326.33,327.51,2515648,0
+LLY.US,D,20230222,000000,328.71,332.6,326.33,329.07,2380008,0
+LLY.US,D,20230223,000000,328.01,332.83,325.69,327.52,2229544,0
+LLY.US,D,20230224,000000,326,327.2255,320.09,321.64,2594624,0
+LLY.US,D,20230227,000000,322.6,323.4,315.9,316.62,3043472,0
+LLY.US,D,20230228,000000,315.49,315.49,309.64,311.22,3966856,0
+LLY.US,D,20230301,000000,310,316.9055,309.2,314.17,3580764,0
+LLY.US,D,20230302,000000,311.79,316.3,310.53,315.05,2885235,0
+LLY.US,D,20230303,000000,316.37,320.16,315.2407,318.43,3002947,0
+LLY.US,D,20230306,000000,316.94,320.24,316.5,318.96,2673717,0
+LLY.US,D,20230307,000000,319,320.35,309.6,310.63,2620827,0
+LLY.US,D,20230308,000000,310.5,313.03,309.32,312.54,2313238,0
+LLY.US,D,20230309,000000,312.31,318.7699,312.31,316.85,3920329,0
+LLY.US,D,20230310,000000,318.85,326.53,314.34,315.02,4597335,0
+LLY.US,D,20230313,000000,317.24,331.8,317.24,324.49,5275659,0
+LLY.US,D,20230314,000000,324.05,327.28,321.44,327.07,4214331,0
+LLY.US,D,20230315,000000,326,331.36,324.5,329.47,4743547,0
+LLY.US,D,20230316,000000,327.64,331.6999,325.04,329.53,3498500,0
+LLY.US,D,20230317,000000,331.5,334.9457,328.1,329.18,8679808,0
+LLY.US,D,20230320,000000,329.18,333.94,329.0125,333.6,3540866,0
+LLY.US,D,20230321,000000,334.39,334.44,328.0763,331.08,3240628,0
+LLY.US,D,20230322,000000,331.77,335.6,330.65,330.97,2472342,0
+LLY.US,D,20230323,000000,330.89,335.34,330.21,332.64,2703482,0
+LLY.US,D,20230324,000000,332.99,336.93,328.77,336.13,2792171,0
+LLY.US,D,20230327,000000,327.8,336.22,323.26,334.6,3102495,0
+LLY.US,D,20230328,000000,335.8,338.83,334.715,337.65,2433281,0
+LLY.US,D,20230329,000000,339,339.77,334.58,335.87,2743787,0
+LLY.US,D,20230330,000000,336.07,341.31,336.07,340.69,2146899,0
+LLY.US,D,20230331,000000,342,343.65,340.69,343.42,2933578,0
+LLY.US,D,20230403,000000,343.24,351.535,342.3,350.74,3039568,0
+LLY.US,D,20230404,000000,352.07,359,351.27,354.62,3585862,0
+LLY.US,D,20230405,000000,358.08,364.85,357.93,362.24,3442690,0
+LLY.US,D,20230406,000000,364.85,369.5,364.25,368.29,3531707,0
+LLY.US,D,20230410,000000,368.18,368.345,363.038,367,1868149,0
+LLY.US,D,20230411,000000,367.76,368.8,363.59,364.04,2026953,0
+LLY.US,D,20230412,000000,364.02,372.44,363.33,369.05,2672766,0
+LLY.US,D,20230413,000000,372.62,375.56,370.31,375.15,2839943,0
+LLY.US,D,20230414,000000,374.24,376.31,372.51,374.73,2287924,0
+LLY.US,D,20230417,000000,375,375.895,371.16,372.35,2059925,0
+LLY.US,D,20230418,000000,373,374.26,369.66,369.91,1925398,0
+LLY.US,D,20230419,000000,370.55,371.28,367.35,370.47,2173205,0
+LLY.US,D,20230420,000000,371.39,376.06,369.755,374.81,2766506,0
+LLY.US,D,20230421,000000,378.01,386.27,378,385.24,3682470,0
+LLY.US,D,20230424,000000,385.24,387.05,381.625,383.35,2059833,0
+LLY.US,D,20230425,000000,385.05,390.48,384,384.84,2648590,0
+LLY.US,D,20230426,000000,381.12,381.5,370.68,376.27,3161235,0
+LLY.US,D,20230427,000000,391.26,398.53,380.771,390.35,4981319,0
+LLY.US,D,20230428,000000,398,404.3131,392.505,395.86,5350064,0
+LLY.US,D,20230501,000000,397.26,407.35,392.255,405.81,4091129,0
+LLY.US,D,20230502,000000,407,411.54,399.26,404.2,3884642,0
+LLY.US,D,20230503,000000,415.03,434.2,414.31,431.19,10129759,0
+LLY.US,D,20230504,000000,431.45,432.7,425.22,428.44,4070697,0
+LLY.US,D,20230505,000000,428.1,431.27,424.56,427.81,2753370,0
+LLY.US,D,20230508,000000,426.2,435,423,432.72,2478575,0
+LLY.US,D,20230509,000000,431.77,435.6,428.045,428.38,2601781,0
+LLY.US,D,20230510,000000,426.06,438.39,426.06,435.92,2766347,0
+LLY.US,D,20230511,000000,436.7,436.85,431.1155,435.55,2595934,0
+LLY.US,D,20230512,000000,440.16,445.54,434.42,434.43,3939247,0
+LLY.US,D,20230515,000000,435.37,436,430.67,434.51,2234778,0
+LLY.US,D,20230516,000000,434.2,438.475,430.66,436.65,2129191,0
+LLY.US,D,20230517,000000,438.8,438.95,432.73,437.47,2274225,0
+LLY.US,D,20230518,000000,436.505,439.52,433.5948,437.89,2268104,0
+LLY.US,D,20230519,000000,439,447.51,439,442.38,3442937,0
+LLY.US,D,20230522,000000,444.31,454.95,432.39,433.99,4398012,0
+LLY.US,D,20230523,000000,432.92,435.89,421.51,423.21,4492062,0
+LLY.US,D,20230524,000000,424,428.9574,420.26,425.77,3133017,0
+LLY.US,D,20230525,000000,426.38,428.2,419.8,427.31,2882190,0
+LLY.US,D,20230526,000000,424.9,431.67,423.67,425.79,2338607,0
+LLY.US,D,20230530,000000,423.79,428.73,422.0601,427.24,2595731,0
+LLY.US,D,20230531,000000,427,430.56,424.01,429.46,3950859,0
+LLY.US,D,20230601,000000,430.27,436.79,428.13,436.49,2914606,0
+LLY.US,D,20230602,000000,439.96,444.7,436.7849,442.33,2499045,0
+LLY.US,D,20230605,000000,443,447.8,441.71,444.26,2113753,0
+LLY.US,D,20230606,000000,447.83,448.87,440.02,443.07,1495431,0
+LLY.US,D,20230607,000000,440.2,446.69,435.68,436.37,2458343,0
+LLY.US,D,20230608,000000,435.88,447.47,432.34,445.66,2040858,0
+LLY.US,D,20230609,000000,449.3,449.3,442.6,446.04,2082341,0
+LLY.US,D,20230612,000000,446.15,446.99,438.68,445.31,2566696,0
+LLY.US,D,20230613,000000,443.67,447.4006,442.25,445.72,1766345,0
+LLY.US,D,20230614,000000,444.29,448.78,443.54,447.72,2163490,0
+LLY.US,D,20230615,000000,448,456.575,447.69,453.93,2287108,0
+LLY.US,D,20230616,000000,455.8,456.98,447.5,447.71,4295714,0
+LLY.US,D,20230620,000000,445.86,454.88,445.11,451.95,2507676,0
+LLY.US,D,20230621,000000,454.5,455.34,450.2122,453,2347588,0
+LLY.US,D,20230622,000000,455,462.26,453.82,457.68,2913524,0
+LLY.US,D,20230623,000000,457,460.01,452.32,458.84,4832135,0
+LLY.US,D,20230626,000000,465.26,465.26,448.92,452.76,3214677,0
+LLY.US,D,20230627,000000,462.5,467.98,451.7,464.5,4138716,0
+LLY.US,D,20230628,000000,468.51,468.53,457.32,458.7,2854710,0
+LLY.US,D,20230629,000000,459.06,465.83,457.5062,464.49,2112385,0
+LLY.US,D,20230630,000000,464.65,469.87,464,468.98,3173216,0
+LLY.US,D,20230703,000000,466.26,466.26,457.37,461.42,2113173,0
+LLY.US,D,20230705,000000,462.1,467.2525,460,465.7,2130392,0
+LLY.US,D,20230706,000000,463.12,467.6,461.62,463.21,2193610,0
+LLY.US,D,20230707,000000,462.33,463.61,451.24,452.08,2914742,0
+LLY.US,D,20230710,000000,452.96,454.67,449.71,453.16,2011375,0
+LLY.US,D,20230711,000000,450,450.56,437.61,439.39,3573117,0
+LLY.US,D,20230712,000000,438.47,444.3,435.01,440.6,3107830,0
+LLY.US,D,20230713,000000,440.23,442.24,434.34,434.7,2865139,0
+LLY.US,D,20230714,000000,441.1,450.45,440.87,449.46,2955014,0
+LLY.US,D,20230717,000000,449.45,450.62,443.26,447.14,2349068,0
+LLY.US,D,20230718,000000,446.95,453.3224,445.04,451.2,2237938,0
+LLY.US,D,20230719,000000,451.4,455,448.56,453.56,2212841,0
+LLY.US,D,20230720,000000,455.15,465.22,455,463.82,2624224,0
+LLY.US,D,20230721,000000,465.41,467.04,461.97,462.04,2226909,0
+LLY.US,D,20230724,000000,462,465.64,457.67,459.32,2190663,0
+LLY.US,D,20230725,000000,457.76,460.92,456.6,457.54,1737804,0
+LLY.US,D,20230726,000000,455,455,446.56,453.59,1959809,0
+LLY.US,D,20230727,000000,453.32,458.68,452.2529,454.99,1883510,0
+LLY.US,D,20230728,000000,455.13,459.57,451.7801,458.48,1438327,0
+LLY.US,D,20230731,000000,459.02,459.02,450.8,454.55,2110442,0
+LLY.US,D,20230801,000000,455.35,457.37,451.4501,453.09,1739519,0
+LLY.US,D,20230802,000000,455.23,461.64,451.32,454.48,2367147,0
+LLY.US,D,20230803,000000,450.775,454.095,448.26,449.16,2414179,0
+LLY.US,D,20230804,000000,449.24,452.47,446.89,449.49,1870352,0
+LLY.US,D,20230807,000000,453.25,455,450.58,454.08,2446374,0
+LLY.US,D,20230808,000000,506,538,502.71,521.6,15094503,0
+LLY.US,D,20230809,000000,520.37,532.53,516.89,526.23,5376561,0
+LLY.US,D,20230810,000000,523.47,528.74,519.99,521.34,4108545,0
+LLY.US,D,20230811,000000,523.72,531.81,520,528.28,2524300,0
+LLY.US,D,20230814,000000,531.28,542.3,529.25,538,3981105,0
+LLY.US,D,20230815,000000,537.73,547.29,533.78,546.62,2826844,0
+LLY.US,D,20230816,000000,547.4,552.87,542.5012,546.24,2597094,0
+LLY.US,D,20230817,000000,543.21,548.805,537.39,537.66,2549857,0
+LLY.US,D,20230818,000000,535.03,547.77,533.9001,546.43,2958610,0
+LLY.US,D,20230821,000000,546.99,553.5,545.75,550.05,2305424,0
+LLY.US,D,20230822,000000,549.53,556.095,547.28,553.66,1937059,0
+LLY.US,D,20230823,000000,556.72,557.4,548.21,553.36,2121301,0
+LLY.US,D,20230824,000000,552.7,556.98,547.3,548,1776666,0
+LLY.US,D,20230825,000000,549.63,556.095,547.08,553.65,1847649,0
+LLY.US,D,20230828,000000,550.13,556.23,550.12,553.92,1373698,0
+LLY.US,D,20230829,000000,553.45,556.345,549.86,553.9,1701224,0
+LLY.US,D,20230830,000000,555.01,557.75,547.04,547.99,2191120,0
+LLY.US,D,20230831,000000,547.02,557.41,543,554.2,3043443,0
+LLY.US,D,20230901,000000,556.32,559.205,553.51,557.11,2030842,0
+LLY.US,D,20230905,000000,559.23,561.93,556.71,558.19,2257195,0
+LLY.US,D,20230906,000000,561.02,561.59,552.7,559.95,2424252,0
+LLY.US,D,20230907,000000,564.19,576.31,562.6207,573.23,3707122,0
+LLY.US,D,20230908,000000,572.33,587.55,571.22,586.46,4311028,0
+LLY.US,D,20230911,000000,587.15,598.16,584.48,595.56,3876545,0
+LLY.US,D,20230912,000000,590.97,601.13,587.85,599.3,3212110,0
+LLY.US,D,20230913,000000,594.66,600.75,591.7,598.88,3126627,0
+LLY.US,D,20230914,000000,599.24,601.84,590.01,591.61,3244807,0
+LLY.US,D,20230915,000000,592,594.06,575.06,575.66,5941215,0
+LLY.US,D,20230918,000000,578,578,564.41,571.28,2723628,0
+LLY.US,D,20230919,000000,571.62,578.41,570.63,574.96,2186004,0
+LLY.US,D,20230920,000000,573.42,575.25,569.19,569.64,1870727,0
+LLY.US,D,20230921,000000,567.19,568,542.5,550.13,4051388,0
+LLY.US,D,20230922,000000,548.81,555.49,547.6273,550.54,2354187,0
+LLY.US,D,20230925,000000,550.1,552.662,545.7501,552.29,1686515,0
+LLY.US,D,20230926,000000,550.7,554.13,548,550.01,1864471,0
+LLY.US,D,20230927,000000,549.89,551.69,543.665,549.76,2004174,0
+LLY.US,D,20230928,000000,551.32,551.68,541.395,544.45,2178763,0
+LLY.US,D,20230929,000000,545.49,546.085,532.2,537.13,2967708,0
+LLY.US,D,20231002,000000,536.01,540.64,526.81,538.29,2810131,0
+LLY.US,D,20231003,000000,536,537.34,516.57,525.19,3266118,0
+LLY.US,D,20231004,000000,525.56,536.175,523.6301,531.46,2220627,0
+LLY.US,D,20231005,000000,533.54,542.5,531.61,541.48,2950691,0
+LLY.US,D,20231006,000000,544,566.3592,542.71,565.22,4745172,0
+LLY.US,D,20231009,000000,564.02,579.79,563.58,571.76,4208115,0
+LLY.US,D,20231010,000000,570,585.95,569.73,579.31,3526745,0
+LLY.US,D,20231011,000000,596.2,608.79,585.01,605.28,5850640,0
+LLY.US,D,20231012,000000,605.46,613,602.2,610.5,4063499,0
+LLY.US,D,20231013,000000,617.89,629.97,602.56,609.2,3972073,0
+LLY.US,D,20231016,000000,610.99,621.9823,608.43,616.64,2941520,0
+LLY.US,D,20231017,000000,619,620.4,602.53,608.31,2911669,0
+LLY.US,D,20231018,000000,607.24,615.875,603.2401,607.24,2049105,0
+LLY.US,D,20231019,000000,605,605,578.34,590.8,3493655,0
+LLY.US,D,20231020,000000,590,596.92,580.88,584.64,3666851,0
+LLY.US,D,20231023,000000,586.06,588.34,576.14,576.65,2781927,0
+LLY.US,D,20231024,000000,580,594.523,579.105,592.43,2632972,0
+LLY.US,D,20231025,000000,596.94,599.7,585.87,586.46,2283296,0
+LLY.US,D,20231026,000000,580,581,566.16,568.1,2846495,0
+LLY.US,D,20231027,000000,563.01,570.81,556.6401,560.23,2717360,0
+LLY.US,D,20231030,000000,571.21,573.2099,562.55,565.71,2290889,0
+LLY.US,D,20231031,000000,568.97,569.61,547.61,553.93,3661447,0
+LLY.US,D,20231101,000000,555,558.43,551.26,554.46,2935938,0
+LLY.US,D,20231102,000000,578.33,597.4399,571.99,580.29,5181296,0
+LLY.US,D,20231103,000000,578.43,582.995,567.18,567.81,3056541,0
+LLY.US,D,20231106,000000,571.1,597.7096,571.01,595.19,3978451,0
+LLY.US,D,20231107,000000,597,601.94,590.125,599.93,3168249,0
+LLY.US,D,20231108,000000,607.66,625.87,592.18,619.13,7776448,0
+LLY.US,D,20231109,000000,614.76,615.65,583.43,591.32,6279799,0
+LLY.US,D,20231110,000000,595,598.86,586,597.71,3650068,0
+LLY.US,D,20231113,000000,594.35,618.75,578.15,612.71,5744828,0
+LLY.US,D,20231114,000000,608.22,616.04,602.67,610.82,3827645,0
+LLY.US,D,20231115,000000,610.88,612.91,584.4165,588.54,4287011,0
+LLY.US,D,20231116,000000,591.5,595.0899,581.7501,588.75,3030535,0
+LLY.US,D,20231117,000000,592.45,596.1785,587.21,591.71,2628620,0
+LLY.US,D,20231120,000000,591.44,604.86,590.69,597.6,2831258,0
+LLY.US,D,20231121,000000,598.44,601.56,591.77,592.6,1851562,0
+LLY.US,D,20231122,000000,595.4,599.18,586.75,595.09,2052682,0
+LLY.US,D,20231124,000000,598.36,603.5,596.9813,601.1,1341674,0
+LLY.US,D,20231127,000000,601.17,603.69,591.14,591.53,2630713,0
+LLY.US,D,20231128,000000,592,595.38,589.36,591.6,1793933,0
+LLY.US,D,20231129,000000,592.2,594.5399,584.4401,591.86,1908649,0
+LLY.US,D,20231130,000000,591.46,596.23,586.21,591.04,5658350,0
+LLY.US,D,20231201,000000,591.7,601.97,583,584.04,3638565,0
+LLY.US,D,20231204,000000,582.13,587.09,574.33,585.68,2577122,0
+LLY.US,D,20231205,000000,583.28,591.8,579.373,588.15,2157343,0
+LLY.US,D,20231206,000000,590.74,593.9,584.4,589.25,2093105,0
+LLY.US,D,20231207,000000,588.28,588.8699,577.61,588.27,2095042,0
+LLY.US,D,20231208,000000,589,598.3,584.77,598.05,2446790,0
+LLY.US,D,20231211,000000,598.66,601.19,567.41,584.04,5614106,0
+LLY.US,D,20231212,000000,582,585.85,578.1663,584.76,2846097,0
+LLY.US,D,20231213,000000,583.26,598.6699,582.31,597.5,3112544,0
+LLY.US,D,20231214,000000,594.5,594.5,568.69,573.67,5275911,0
+LLY.US,D,20231215,000000,572.1,573.71,561.65,572.04,5317020,0
+LLY.US,D,20231218,000000,576.47,583.05,575.7,579.76,3033944,0
+LLY.US,D,20231219,000000,580.25,585.11,577.25,579.81,2192689,0
+LLY.US,D,20231220,000000,576.48,579.86,570.03,570.21,2647100,0
+LLY.US,D,20231221,000000,571.41,574.9999,567.02,572,1786473,0
+LLY.US,D,20231222,000000,573.02,575.9,567.42,570.39,2226069,0
+LLY.US,D,20231226,000000,569.5,572.7722,567.64,570.67,1678898,0
+LLY.US,D,20231227,000000,570.5,583.68,570.5,581.51,2163409,0
+LLY.US,D,20231228,000000,581.98,586.69,580,580.85,1973512,0
+LLY.US,D,20231229,000000,582.85,586.1704,579.47,582.92,2000055,0
+LLY.US,D,20240102,000000,580.41,592.72,579.05,592.2,3226661,0
+LLY.US,D,20240103,000000,600,619.84,598.8,617.7,5130330,0
+LLY.US,D,20240104,000000,625.26,636.41,613.27,614.5,6272532,0
+LLY.US,D,20240105,000000,614,619.94,610.19,618.55,2403955,0
+LLY.US,D,20240108,000000,622.43,626.0599,609.59,626.03,2453931,0
+LLY.US,D,20240109,000000,630.105,634.425,623.72,625.48,2918891,0
+LLY.US,D,20240110,000000,628.49,637.0541,625.76,630.19,2679074,0
+LLY.US,D,20240111,000000,634.39,639.76,628.14,635.72,2690341,0
+LLY.US,D,20240112,000000,638.2,644,633.0101,642.92,2067773,0
+LLY.US,D,20240116,000000,643.91,647.73,633.67,634.57,2413610,0
+LLY.US,D,20240117,000000,639.45,640.52,625.19,628.91,2124096,0
+LLY.US,D,20240118,000000,621.28,623.8799,612.7,623.35,3384999,0
+LLY.US,D,20240119,000000,622.39,629.59,620,628.58,3125030,0
+LLY.US,D,20240122,000000,630,632.64,625,630.88,2030201,0
+LLY.US,D,20240123,000000,627.69,630,614.82,629.68,2524983,0
+LLY.US,D,20240124,000000,633.52,643.165,632,633.7,2276855,0
+LLY.US,D,20240125,000000,627.37,632.613,624.68,627.62,2407930,0
+LLY.US,D,20240126,000000,637.35,639.6,630.5,639.25,2410349,0
+LLY.US,D,20240129,000000,641.5,645.65,639.77,645,2718484,0
+LLY.US,D,20240130,000000,645.7,646.8,641,644.98,2006101,0
+LLY.US,D,20240131,000000,650.38,663.5499,637,645.61,4719039,0
+LLY.US,D,20240201,000000,647.33,660.52,643.17,660.43,2494287,0
+LLY.US,D,20240202,000000,662.38,672.615,659.735,667.65,3019223,0
+LLY.US,D,20240205,000000,691.02,711.8763,682.53,706.2,7602392,0
+LLY.US,D,20240206,000000,742,742,691.1,705.03,8199902,0
+LLY.US,D,20240207,000000,710.38,740.9899,707.02,725.38,5797966,0
+LLY.US,D,20240208,000000,728.32,741,725.75,735.68,4636885,0
+LLY.US,D,20240209,000000,735.5,745.7,733.61,740.16,2833894,0
+LLY.US,D,20240212,000000,740.8,740.8,726.45,737.26,2932304,0
+LLY.US,D,20240213,000000,730.18,742.98,730.18,742.97,2860265,0
+LLY.US,D,20240214,000000,745.82,764.05,745,757.31,3394326,0
+LLY.US,D,20240215,000000,755.8,762.99,750.01,757.78,2507030,0
+LLY.US,D,20240216,000000,771.03,794.47,763.5,782.06,5009368,0
+LLY.US,D,20240220,000000,790,793.38,753.2001,755.66,4701094,0
+LLY.US,D,20240221,000000,738.08,749.5,733.24,745.91,3548650,0
+LLY.US,D,20240222,000000,763.58,775.12,756.27,769.64,3167403,0
+LLY.US,D,20240223,000000,774,777.6499,762.26,769.54,2394805,0
+LLY.US,D,20240226,000000,771.3,780.22,769.12,771.92,2243779,0
+LLY.US,D,20240227,000000,754.9,772.95,745.44,765,2716745,0
+LLY.US,D,20240228,000000,762.25,763,751.66,757.64,2716307,0
+LLY.US,D,20240229,000000,753.08,756.46,744.025,753.68,3905355,0
+LLY.US,D,20240301,000000,769.02,784.08,764.13,782.12,4247527,0
+LLY.US,D,20240304,000000,796.44,800.78,786.1623,792.28,3855649,0
+LLY.US,D,20240305,000000,785.31,788.53,769.275,777.59,3168689,0
+LLY.US,D,20240306,000000,784.29,787.85,774,779.77,2518587,0
+LLY.US,D,20240307,000000,771.835,792.99,761.12,780.16,3977376,0
+LLY.US,D,20240308,000000,780,780,755,762.14,4054925,0
+LLY.US,D,20240311,000000,752.21,756.8,727.62,734.37,3968854,0
+LLY.US,D,20240312,000000,740.96,755.97,738.01,754.95,2701718,0
+LLY.US,D,20240313,000000,757,760.77,745.71,757.84,2357486,0
+LLY.US,D,20240314,000000,764.95,768,749.4,760.73,2647549,0
+LLY.US,D,20240315,000000,755.38,760.89,747.7065,754.17,3730053,0
+LLY.US,D,20240318,000000,762.28,769.68,758.25,762.66,2521351,0
+LLY.US,D,20240319,000000,758.44,773.85,755,772.78,2557079,0
+LLY.US,D,20240320,000000,770.11,773.16,756.64,772.86,2038008,0
+LLY.US,D,20240321,000000,774,780.5399,758.88,770.26,3013157,0
+LLY.US,D,20240322,000000,770,777,767.28,770.61,1981019,0
+LLY.US,D,20240325,000000,771.1,778.49,768.15,773.14,1806584,0
+LLY.US,D,20240326,000000,774.2,778.3299,769,774.9,2099042,0
+LLY.US,D,20240327,000000,778.71,785.2599,767.38,778.18,2297713,0
+LLY.US,D,20240328,000000,780.32,793.67,776.44,777.96,3209424,0
+LLY.US,D,20240401,000000,776,777.5,753.82,760.55,2921338,0
+LLY.US,D,20240402,000000,755.07,765.07,753.5,763.96,2596789,0
+LLY.US,D,20240403,000000,765.69,787.2475,765.41,775.99,3044910,0
+LLY.US,D,20240404,000000,781.54,787.8969,767.82,768.08,2353992,0
+LLY.US,D,20240405,000000,765.47,786.705,763.09,784.21,2113429,0
+LLY.US,D,20240408,000000,785.02,785.195,773.35,777.29,1664153,0
+LLY.US,D,20240409,000000,777.64,777.82,750.65,757.24,2464837,0
+LLY.US,D,20240410,000000,751.28,765.26,746.83,761.98,1700296,0
+LLY.US,D,20240411,000000,759.78,763.33,750.67,759.59,1594834,0
+LLY.US,D,20240412,000000,759.57,763.5,749.785,751.64,2495037,0
+LLY.US,D,20240415,000000,760.07,768,749.52,750.77,2358569,0
+LLY.US,D,20240416,000000,751.68,753.14,743,746.74,2569799,0
+LLY.US,D,20240417,000000,759.2,771.83,744.8776,750.77,3069367,0
+LLY.US,D,20240418,000000,749.42,752.1988,743.77,745.95,1717347,0
+LLY.US,D,20240419,000000,749.16,750.01,722.07,726.31,3503871,0
+LLY.US,D,20240422,000000,729.74,737.88,725.42,731.33,2354096,0
+LLY.US,D,20240423,000000,741.2,746.16,731.44,745.69,2042029,0
+LLY.US,D,20240424,000000,752.64,752.64,728.785,732.2,2133427,0
+LLY.US,D,20240425,000000,725,727.9915,718.3,724.87,2608752,0
+LLY.US,D,20240426,000000,723.48,737.45,721,733.51,2009249,0
+LLY.US,D,20240429,000000,735.75,740.58,729.61,737.2,2732584,0
+LLY.US,D,20240430,000000,775,795.4975,767.66,781.1,7437105,0
+LLY.US,D,20240501,000000,774.755,782.605,768.25,776.75,2804838,0
+LLY.US,D,20240502,000000,777.34,777.34,754.29,755.91,3205628,0
+LLY.US,D,20240503,000000,743,745,730.34,734.97,4595138,0
+LLY.US,D,20240506,000000,738.04,766.99,736,766.68,3398280,0
+LLY.US,D,20240507,000000,768.9,779.09,762.11,777.77,2879447,0
+LLY.US,D,20240508,000000,779.1,781.3499,772.2,775,2089934,0
+LLY.US,D,20240509,000000,777,784,769.2,771.55,2522085,0
+LLY.US,D,20240510,000000,774.02,777.42,760,760,2082289,0
+LLY.US,D,20240513,000000,763.5,763.55,750.53,757.7,1848926,0
+LLY.US,D,20240514,000000,751.52,764.5,751.52,763.98,1956229,0
+LLY.US,D,20240515,000000,764.15,787.66,763.1,787.02,3038253,0
+LLY.US,D,20240516,000000,784.71,786.48,770.14,771.12,2299653,0
+LLY.US,D,20240517,000000,772.89,774.87,767.1,770,1670317,0
+LLY.US,D,20240520,000000,766.9,784.325,766.12,783.18,2188818,0
+LLY.US,D,20240521,000000,792.46,816.61,791.39,803.17,4334499,0
+LLY.US,D,20240522,000000,801,804.88,795.25,802.91,1767519,0
+LLY.US,D,20240523,000000,810,820.605,802.155,808.45,3025781,0
+LLY.US,D,20240524,000000,808,810.12,804.15,807.43,1778120,0
+LLY.US,D,20240528,000000,809,809,788.25,807.86,2483454,0
+LLY.US,D,20240529,000000,803,815.61,802.09,811.53,2380041,0
+LLY.US,D,20240530,000000,812.79,819.99,806.11,815.06,1986290,0
+LLY.US,D,20240531,000000,818.8,826.21,811.1,820.34,4472119,0
+LLY.US,D,20240603,000000,823.83,838.28,818.5,831.26,2537239,0
+LLY.US,D,20240604,000000,834,835.47,825.31,832.59,1748288,0
+LLY.US,D,20240605,000000,830.49,838.45,817.62,831.76,2169003,0
+LLY.US,D,20240606,000000,834.88,846.9742,831.88,837.29,2108975,0
+LLY.US,D,20240607,000000,837.76,856.81,837.01,849.99,2468834,0
+LLY.US,D,20240610,000000,853.98,871.63,849.39,865,3444498,0
+LLY.US,D,20240611,000000,882.14,882.14,852.23,865.82,4109073,0
+LLY.US,D,20240612,000000,872,872,853.85,867.3,2594601,0
+LLY.US,D,20240613,000000,869.025,885.06,861.5,883.33,2243419,0
+LLY.US,D,20240614,000000,882.33,884.61,876,878.45,2023264,0
+LLY.US,D,20240617,000000,878,892.2,876.86,885.01,2532240,0
+LLY.US,D,20240618,000000,887,894.87,884,891.46,2437038,0
+LLY.US,D,20240620,000000,893,905.45,870.13,885.99,3359987,0
+LLY.US,D,20240621,000000,885.66,891.97,879.8,883.88,3448680,0
+LLY.US,D,20240624,000000,889.975,903.5786,882.94,890.11,2878199,0
+LLY.US,D,20240625,000000,891.77,909.42,891.5,904.61,2839806,0
+LLY.US,D,20240626,000000,904,906.345,897.84,901.26,2232075,0
+LLY.US,D,20240627,000000,903.53,909.57,899.72,909.04,1948132,0
+LLY.US,D,20240628,000000,911.31,915.54,905.38,905.38,3375426,0
+LLY.US,D,20240701,000000,911.77,916.83,904.31,914.37,2546119,0
+LLY.US,D,20240702,000000,902.71,912,878.5,906.71,4584602,0
+LLY.US,D,20240703,000000,911,918.5,884,898.1,3078367,0
+LLY.US,D,20240705,000000,898.425,916.4595,896.9,914.57,2880863,0
+LLY.US,D,20240708,000000,917.89,928.605,912,918,2364556,0
+LLY.US,D,20240709,000000,929.05,935,920.775,932.5,2419859,0
+LLY.US,D,20240710,000000,936.57,945.69,933,939.78,2683255,0
+LLY.US,D,20240711,000000,934.09,942.88,918.62,934.14,2858281,0
+LLY.US,D,20240712,000000,937,950.79,936.03,948.4,2315131,0
+LLY.US,D,20240715,000000,956.7,966.1,948.09,950.46,2358671,0
+LLY.US,D,20240716,000000,954.75,956.39,938.38,941.6,2111799,0
+LLY.US,D,20240717,000000,910.01,925,902.64,905.59,4200582,0
+LLY.US,D,20240718,000000,906,909.87,836.66,848.9,7649625,0
+LLY.US,D,20240719,000000,867.66,880.21,853,857.47,3782167,0
+LLY.US,D,20240722,000000,864.8,874.42,856.82,865.97,2904548,0
+LLY.US,D,20240723,000000,870,887.72,864.08,878.29,2087749,0
+LLY.US,D,20240724,000000,872.5,878.34,854.27,859.88,2726144,0
+LLY.US,D,20240725,000000,847,851.62,806.38,821.19,5467973,0
+LLY.US,D,20240726,000000,811.87,822.01,801.3,804.62,4173942,0
+LLY.US,D,20240729,000000,814.01,824.77,804,807.79,2473684,0
+LLY.US,D,20240730,000000,815.18,821.9,775.81,790.21,3848581,0
+LLY.US,D,20240731,000000,800.17,811.14,792.0901,804.27,2961662,0
+LLY.US,D,20240801,000000,833.62,840.89,820.18,832.44,4060732,0
+LLY.US,D,20240802,000000,816.67,820.19,787.02,804.46,3515933,0
+LLY.US,D,20240805,000000,758.3,792.9399,747.55,775.26,4661810,0
+LLY.US,D,20240806,000000,789.14,806.2735,785,793.18,3437567,0
+LLY.US,D,20240807,000000,778.3,786.58,763.0201,772.14,4407687,0
+LLY.US,D,20240808,000000,875,877.78,825.24,845.31,9434851,0
+LLY.US,D,20240809,000000,860,908.49,860,891.68,6587628,0
+LLY.US,D,20240812,000000,904.21,904.72,883,884.38,4206064,0
+LLY.US,D,20240813,000000,894.08,914.6943,890.33,908.05,3506767,0
+LLY.US,D,20240814,000000,910,934.38,903.79,931.68,3562910,0
+LLY.US,D,20240815,000000,936,937.955,920,931.58,3079984,0
+LLY.US,D,20240816,000000,928.39,936.2969,919.39,922.12,2364894,0
+LLY.US,D,20240819,000000,922.12,926,916.5001,921.81,2374554,0
+LLY.US,D,20240820,000000,932.1,967,930.51,949.97,4961498,0
+LLY.US,D,20240821,000000,955.615,956.5,939.17,951.97,2616984,0
+LLY.US,D,20240822,000000,951.98,972.53,948.135,954.17,3183727,0
+LLY.US,D,20240823,000000,955.44,960.5,943.11,952.74,2063309,0
+LLY.US,D,20240826,000000,949.2,955,942.77,950.53,2166043,0
+LLY.US,D,20240827,000000,952.5,972.48,949.95,954.48,2912853,0
+LLY.US,D,20240828,000000,954.15,958.3399,943.26,948.94,1701760,0
+LLY.US,D,20240829,000000,955,957.515,936,940.2,1762847,0
+LLY.US,D,20240830,000000,945,961,940.51,960.02,2555073,0
+LLY.US,D,20240903,000000,957.77,969.6499,951.5801,956.53,2529442,0
+LLY.US,D,20240904,000000,949.75,954,938.005,946.31,1891673,0
+LLY.US,D,20240905,000000,941.16,943,906.17,912.75,3201148,0
+LLY.US,D,20240906,000000,917.76,927.9022,893,902.71,3439999,0
+LLY.US,D,20240909,000000,912.57,915.4299,895.915,908.27,2405908,0
+LLY.US,D,20240910,000000,914.11,915.11,895.0001,901.25,1930385,0
+LLY.US,D,20240911,000000,902.15,921.54,897.2032,920.89,2721114,0
+LLY.US,D,20240912,000000,924.31,937.62,918.63,935.02,2511788,0
+LLY.US,D,20240913,000000,937.01,942.35,922.1,923.71,2045356,0
+LLY.US,D,20240916,000000,931.13,932.605,920.43,923.54,1760296,0
+LLY.US,D,20240917,000000,921.5,921.5,902.3,906.18,2248019,0
+LLY.US,D,20240918,000000,906.31,915.5,903.46,904.97,1776976,0
+LLY.US,D,20240919,000000,912.85,916.81,903.86,915.04,2446531,0
+LLY.US,D,20240920,000000,921.99,939.86,913.2,921.49,9921754,0
+LLY.US,D,20240923,000000,921,922,909.45,918.52,2291963,0
+LLY.US,D,20240924,000000,922.12,925.68,909.2,924.43,2767434,0
+LLY.US,D,20240925,000000,931.79,939.3,921.19,924.56,1805080,0
+LLY.US,D,20240926,000000,920.255,921.85,905.3,909.32,2692979,0
+LLY.US,D,20240927,000000,893.62,901.21,875.61,877.79,4377346,0
+LLY.US,D,20240930,000000,864.52,887.4299,858.81,885.94,3246793,0
+LLY.US,D,20241001,000000,888.83,891.2699,878.87,884.48,2455232,0
+LLY.US,D,20241002,000000,880,893.3499,878.7,891.07,1751600,0
+LLY.US,D,20241003,000000,889.54,892,880.88,885.55,1974677,0
+LLY.US,D,20241004,000000,885.91,888.97,876.89,887.16,1971436,0
+LLY.US,D,20241007,000000,890.51,905.275,889.565,898.4,2915667,0
+LLY.US,D,20241008,000000,903,921.9682,902.225,913.72,2200027,0
+LLY.US,D,20241009,000000,916.285,921.35,912,919.74,1820128,0
+LLY.US,D,20241010,000000,920,922,905.15,910.69,1682053,0
+LLY.US,D,20241011,000000,916.04,932.24,911.1845,932.06,2293874,0
+LLY.US,D,20241014,000000,936,937,926,929.51,1550385,0
+LLY.US,D,20241015,000000,924.44,926.52,907.8001,913.32,2284189,0
+LLY.US,D,20241016,000000,910.03,917.805,897.835,916.42,1645364,0
+LLY.US,D,20241017,000000,921,930.51,916.04,917.12,2191188,0
+LLY.US,D,20241018,000000,917.18,920.9199,905.62,917.97,2286912,0
+LLY.US,D,20241021,000000,917.98,918.86,904.56,906.13,1592229,0
+LLY.US,D,20241022,000000,901.675,911.12,900.2001,909.15,1391776,0
+LLY.US,D,20241023,000000,905.62,907.9499,891.73,903.25,2646589,0
+LLY.US,D,20241024,000000,898.33,900,888.28,891.32,1797145,0
+LLY.US,D,20241025,000000,899.73,900.96,889.4501,892.7,2228327,0
+LLY.US,D,20241028,000000,894.87,898.2099,890.78,895.59,2084102,0
+LLY.US,D,20241029,000000,898.21,907.98,898.21,903.58,3187510,0
+LLY.US,D,20241030,000000,798.5,860.5,769,846.83,18257230,0
+LLY.US,D,20241031,000000,836.51,853.5,825.24,829.74,6582820,0
+LLY.US,D,20241101,000000,828,833,816.73,818.93,5266277,0
+LLY.US,D,20241104,000000,805.01,820.19,803.68,806.14,3918122,0
+LLY.US,D,20241105,000000,803.825,809.21,797.49,806.06,3733279,0
+LLY.US,D,20241106,000000,817.3,820.73,767.61,776.38,8257862,0
+LLY.US,D,20241107,000000,784.65,802.55,778.19,797.45,4557575,0
+LLY.US,D,20241108,000000,803.5,847.27,801.26,831.54,7212870,0
+LLY.US,D,20241111,000000,831.3,844,824.625,832.44,3342750,0
+LLY.US,D,20241112,000000,830.2,833.99,810.7201,818.86,3378563,0
+LLY.US,D,20241113,000000,820.32,829.105,811.29,811.81,3059268,0
+LLY.US,D,20241114,000000,809.19,809.19,783.51,786.23,3998847,0
+LLY.US,D,20241115,000000,775.19,777.98,744.2,746.2,7334562,0
+LLY.US,D,20241118,000000,733.19,734,711.4001,727.2,9154351,0
+LLY.US,D,20241119,000000,716.31,730,712.42,729.73,5832480,0
+LLY.US,D,20241120,000000,735.785,757.37,735.46,753.41,5158855,0
+LLY.US,D,20241121,000000,746.12,752.9999,735,749.92,4143204,0
+LLY.US,D,20241122,000000,755,761.2799,745.0812,748.01,4015450,0
+LLY.US,D,20241125,000000,749.835,755,740.01,755,5690465,0
+LLY.US,D,20241126,000000,785.2,807,773.95,789.32,6622610,0
+LLY.US,D,20241127,000000,786.4,794.83,780.3,788.19,2714656,0
+LLY.US,D,20241129,000000,791.33,800.33,789.331,795.35,2206918,0
+LLY.US,D,20241202,000000,797.67,805.35,795.2201,799.8,2895629,0
+LLY.US,D,20241203,000000,802.93,817.13,801.61,813.33,2782067,0
+LLY.US,D,20241204,000000,828.1,846.4629,820.5,829.84,3871090,0
+LLY.US,D,20241205,000000,828,831.13,817.46,825.62,2423388,0
+LLY.US,D,20241206,000000,827.68,841,825.6901,826.71,3047127,0
+LLY.US,D,20241209,000000,823.7,823.7,801.28,803.58,3175956,0
+LLY.US,D,20241210,000000,809.265,813.9999,797,799.58,2695247,0
+LLY.US,D,20241211,000000,795.25,799.4999,786.3701,796.03,3510878,0
+LLY.US,D,20241212,000000,795.675,801.8365,778.3901,782.35,2823840,0
+LLY.US,D,20241213,000000,779.02,794.245,772.99,789.12,3059403,0
+LLY.US,D,20241216,000000,792,799.7826,775.25,779,3426211,0
+LLY.US,D,20241217,000000,778.46,788,772.43,778.62,3924764,0
+LLY.US,D,20241218,000000,775,779,762.5,764.71,3354209,0
+LLY.US,D,20241219,000000,764.05,772.97,752.395,757.54,4036350,0
+LLY.US,D,20241220,000000,811.35,811.35,766.61,767.76,9942293,0
+LLY.US,D,20241223,000000,785.17,799.36,773.07,796.28,3622297,0
+LLY.US,D,20241224,000000,793.5,797.75,787.1,795.67,1165383,0
+LLY.US,D,20241226,000000,793.555,803.9099,791.5,794.14,1274993,0
+LLY.US,D,20241227,000000,790,793.295,779.22,783.17,2096535,0
+LLY.US,D,20241230,000000,777.915,779.76,771,773.84,1719073,0
+LLY.US,D,20241231,000000,771,773.91,764.3,772,2327004,0
+LLY.US,D,20250102,000000,780.75,787,771.77,778.07,1941191,0
+LLY.US,D,20250103,000000,778,785.84,775.53,781.98,1799992,0
+LLY.US,D,20250106,000000,783.715,784.765,763.35,765.1,3991077,0
+LLY.US,D,20250107,000000,764.9,783.96,761.6202,773.29,3576092,0
+LLY.US,D,20250108,000000,773.83,792.56,770.665,787.22,3478440,0
+LLY.US,D,20250110,000000,791.93,800,784.86,799.9,3973129,0
+LLY.US,D,20250113,000000,794.4,805.34,783.61,797.48,3683849,0
+LLY.US,D,20250114,000000,784.225,784.225,729,744.91,10372975,0
+LLY.US,D,20250115,000000,749,754.6,735.265,746.74,5736908,0
+LLY.US,D,20250116,000000,747.5,765.51,746.4,757.6,3070254,0
+LLY.US,D,20250117,000000,747.83,755.2799,725.01,725.72,5560101,0
+LLY.US,D,20250121,000000,731.27,743.28,726.53,742.35,5122833,0
+LLY.US,D,20250122,000000,745.575,760.37,739.05,753.98,3737751,0
+LLY.US,D,20250123,000000,750,766.6,744.25,766.6,3127173,0
+LLY.US,D,20250124,000000,761.95,789.29,760.49,785.41,4170616,0
+LLY.US,D,20250127,000000,780.91,809.25,778.71,808.17,3915247,0
+LLY.US,D,20250128,000000,807.24,816.15,800.11,804.99,2808766,0
+LLY.US,D,20250129,000000,806.595,809.1199,799,804.08,1827645,0
+LLY.US,D,20250130,000000,808.4,824.62,805,823.23,2642984,0
+LLY.US,D,20250131,000000,821.97,827.35,811.03,811.08,2562617,0
+LLY.US,D,20250203,000000,804.27,817.96,801.75,810.43,2808849,0
+LLY.US,D,20250204,000000,811.05,829.04,805.935,826.07,4299729,0
+LLY.US,D,20250205,000000,836.14,846.9,831.0558,842.18,4578885,0
+LLY.US,D,20250206,000000,839.52,887.7368,835.61,870.37,7138547,0
+LLY.US,D,20250207,000000,876.53,889.36,869.6186,878.31,4426107,0
+LLY.US,D,20250210,000000,877.725,880,859.37,868.88,3065624,0
+LLY.US,D,20250211,000000,867.03,874.19,860.5,865,1944467,0
+LLY.US,D,20250212,000000,856.93,877.78,856.11,872.97,2533391,0
+LLY.US,D,20250213,000000,877.07,883.4999,867.8,871.86,2472948,0
+LLY.US,D,20250214,000000,869.01,873.4999,841.49,844.27,3222324,0
+LLY.US,D,20250218,000000,856.42,862.73,851.36,857.2,4289381,0
+LLY.US,D,20250219,000000,857.175,881.3268,857.175,867.05,3205482,0
+LLY.US,D,20250220,000000,866.425,880.32,864,873.12,2990281,0
+LLY.US,D,20250221,000000,880.62,894.4,873.43,873.68,3940432,0
+LLY.US,D,20250224,000000,879.29,893.11,870.0175,881.4,3017053,0
+LLY.US,D,20250225,000000,890.74,911.9999,890.74,901.8,5111285,0
+LLY.US,D,20250226,000000,898.365,922.4299,896.6,915.01,3032835,0
+LLY.US,D,20250227,000000,914.8,925.5,904.06,905.16,3085359,0
+LLY.US,D,20250228,000000,901.84,921.22,892.6129,920.63,4071129,0
+LLY.US,D,20250303,000000,912.8,935.625,910,929.72,3979760,0
+LLY.US,D,20250304,000000,922.235,929.16,902.7901,911.06,3343495,0
+LLY.US,D,20250305,000000,904.8,930.49,901.64,929.72,3109456,0
+LLY.US,D,20250306,000000,920.0102,931.38,898.28,912.76,3273078,0
+LLY.US,D,20250307,000000,906.625,908,861.39,869.58,4818093,0
+LLY.US,D,20250310,000000,853.91,863.19,825.78,829.76,5962920,0
+LLY.US,D,20250311,000000,827.2,832.35,811.64,824.06,3796512,0
+LLY.US,D,20250312,000000,814.95,834.65,813.26,821.86,3014828,0
+LLY.US,D,20250313,000000,818.5,821.1059,795.38,801.65,3566282,0
+LLY.US,D,20250314,000000,804.175,815.21,800,813.48,3102321,0
+LLY.US,D,20250317,000000,815.5,828.9999,814.57,824.76,2546593,0
+LLY.US,D,20250318,000000,833.42,836.29,812.615,822.51,2355028,0
+LLY.US,D,20250319,000000,822,842.13,819.5,837.01,3790546,0
+LLY.US,D,20250320,000000,837.81,854.3899,832.4647,842.57,4402727,0
+LLY.US,D,20250321,000000,837.8,850.425,825.32,837.57,5963841,0
+LLY.US,D,20250324,000000,845.32,866.87,837.76,864.9,3102378,0
+LLY.US,D,20250325,000000,869.55,874.92,847.92,852.35,2670595,0
+LLY.US,D,20250326,000000,848.42,851.41,826.4,826.76,2564074,0
+LLY.US,D,20250327,000000,822.815,826.77,815.29,821.67,2128215,0
+LLY.US,D,20250328,000000,819,829.78,817.43,822.51,2125058,0
+LLY.US,D,20250331,000000,809,828.01,789.4,825.91,3737328,0
+LLY.US,D,20250401,000000,819,820.66,797,805.23,2987721,0
+LLY.US,D,20250402,000000,796.23,819.85,795.04,818.22,2683841,0
+LLY.US,D,20250403,000000,810.5,818.79,787.06,789.09,2675092,0
+LLY.US,D,20250404,000000,762.11,768.27,734.6975,738.21,5299446,0
+LLY.US,D,20250407,000000,697.93,748,677.0912,723.73,6274432,0
+LLY.US,D,20250408,000000,754.98,763.504,713.2837,726.24,4115191,0
+LLY.US,D,20250409,000000,704.4,754.83,689,753.71,6618978,0
+LLY.US,D,20250410,000000,738.9,741.95,691.765,720.91,4182699,0
+LLY.US,D,20250411,000000,722.89,735.8394,711.975,732.41,3603402,0
+LLY.US,D,20250414,000000,751,759.56,734.5201,754.35,3461155,0
+LLY.US,D,20250415,000000,755.945,765.31,751.49,757.18,2458145,0
+LLY.US,D,20250416,000000,755.73,756.3,730.34,734.9,3302584,0
+LLY.US,D,20250417,000000,840.8,858,821.84,839.96,10853385,0
+LLY.US,D,20250421,000000,843.3,843.91,807,818.02,3326647,0
+LLY.US,D,20250422,000000,822,832,814,827.54,3086504,0
+LLY.US,D,20250423,000000,839.5,846.01,818.64,829.42,2714595,0
+LLY.US,D,20250424,000000,833.28,862.25,829.21,859.73,2939516,0
+LLY.US,D,20250425,000000,858.49,885.58,851.0688,884.54,3398884,0
+LLY.US,D,20250428,000000,870.44,882.25,864.4101,877.29,3457569,0
+LLY.US,D,20250429,000000,875.99,892.47,874.03,885.2,2454441,0
+LLY.US,D,20250430,000000,886.4,902.4999,882.12,898.95,4374094,0
+LLY.US,D,20250501,000000,844,850.93,792.07,794.1,12601092,0
+LLY.US,D,20250502,000000,825.115,831.53,807.585,823.62,6059361,0
+LLY.US,D,20250505,000000,816.8856,829.64,812.025,821.46,2889574,0
+LLY.US,D,20250506,000000,817,818.42,770.35,775.12,5981971,0
+LLY.US,D,20250507,000000,780.5,784.34,772.26,776.72,3818272,0
+LLY.US,D,20250508,000000,765,769.979,739.08,751.45,6162033,0
+LLY.US,D,20250509,000000,753,762.01,733,734.57,4072561,0
+LLY.US,D,20250512,000000,727.87,765.3299,722.18,755.57,9176065,0
+LLY.US,D,20250513,000000,755.55,759.4999,740.8501,746.06,4523911,0
+LLY.US,D,20250514,000000,748.495,759.5,714.03,715.56,7558516,0
+LLY.US,D,20250515,000000,725.7,738.68,712.21,733.29,5212870,0
+LLY.US,D,20250516,000000,738.35,758.87,738,757.39,4645121,0
+LLY.US,D,20250519,000000,750.5,758.72,747.56,755.11,4062745,0
+LLY.US,D,20250520,000000,756,763.495,743.0001,747.01,3873473,0
+LLY.US,D,20250521,000000,747,750.52,723.97,724.95,4059969,0
+LLY.US,D,20250522,000000,717.1,722.1883,711.55,715.2,4249900,0
+LLY.US,D,20250523,000000,711.45,719.64,709,713.71,2635706,0
+LLY.US,D,20250527,000000,717.03,731.31,714.33,725.22,3792652,0
+LLY.US,D,20250528,000000,725.62,729.99,714.74,719.39,2948772,0
+LLY.US,D,20250529,000000,719,727.327,716.955,722.57,2786929,0
+LLY.US,D,20250530,000000,724.6,745.9,717.11,737.67,6106236,0
+LLY.US,D,20250602,000000,734.69,747.37,730.695,747.12,2946864,0
+LLY.US,D,20250603,000000,745.735,757,741.46,750.78,3056488,0
+LLY.US,D,20250604,000000,756.19,772.62,756,765.84,3135930,0
+LLY.US,D,20250605,000000,769.5,770,753.05,765.68,3638629,0
+LLY.US,D,20250606,000000,768.625,772.6,765.2,769.88,2069864,0
+LLY.US,D,20250609,000000,771.95,779.29,767.5929,773.71,2262158,0
+LLY.US,D,20250610,000000,777.41,808.63,777,807.19,4744424,0
+LLY.US,D,20250611,000000,809.65,820.7178,805.0272,808.61,3125380,0
+LLY.US,D,20250612,000000,810.33,818.555,806.35,812.03,2271087,0
+LLY.US,D,20250613,000000,809.0139,825,808.1001,819.36,2754603,0
+LLY.US,D,20250616,000000,821.53,825,805.7575,807.58,2821770,0
+LLY.US,D,20250617,000000,805.16,805.16,788.935,791.24,2875634,0
+LLY.US,D,20250618,000000,789.95,790.625,779.44,785.03,2442938,0
+LLY.US,D,20250620,000000,786,786,755.56,762.73,6210647,0
+LLY.US,D,20250623,000000,770.655,793.21,763.83,770.64,3951536,0
+LLY.US,D,20250624,000000,772.89,784.44,763.02,778.08,2788473,0
+LLY.US,D,20250625,000000,777.1,798.95,773.595,792.3,3023134,0
+LLY.US,D,20250626,000000,793.06,798.8,788.25,795.12,3118189,0
+LLY.US,D,20250627,000000,795.25,802.5,774.64,775.45,4115147,0
+LLY.US,D,20250630,000000,778,785,774,779.53,3041492,0
+LLY.US,D,20250701,000000,778.04,790,773,775.9,2733978,0
+LLY.US,D,20250702,000000,776.5,779.84,768,779.28,1978285,0
+LLY.US,D,20250703,000000,781.39,783.55,773,780.67,1450772,0
+LLY.US,D,20250707,000000,779.68,781.1481,762.03,772.87,2576881,0
+LLY.US,D,20250708,000000,773.205,792.69,768.8001,777.66,3301776,0
+LLY.US,D,20250709,000000,783.8,794,781.99,786.92,2703085,0
+LLY.US,D,20250710,000000,790,799.4922,786.43,790.65,3131256,0
+LLY.US,D,20250711,000000,786.38,795.73,777.2,793.01,2852544,0
+LLY.US,D,20250714,000000,789.1,800.88,787.36,799.34,2401422,0
+LLY.US,D,20250715,000000,801.41,805.42,764.38,771.75,4174059,0
+LLY.US,D,20250716,000000,774.625,796.0354,772.16,789.8,3255436,0
+LLY.US,D,20250717,000000,780.69,790,760.0201,761.5,4107259,0
+LLY.US,D,20250718,000000,763.86,775.96,760.5,771.71,3357745,0
+LLY.US,D,20250721,000000,768.18,772,760.5,762.18,3058007,0
+LLY.US,D,20250722,000000,763.23,778.29,762.5,776.44,2496628,0
+LLY.US,D,20250723,000000,780,800.09,777.08,798.89,2683557,0
+LLY.US,D,20250724,000000,801.315,810.14,797.65,805.43,2786773,0
+LLY.US,D,20250725,000000,809,815.19,802.37,812.69,2976879,0
+LLY.US,D,20250728,000000,812.64,820.22,802.5,808.11,2587722,0
+LLY.US,D,20250729,000000,774.5,779.49,755.18,762.95,7100711,0
+LLY.US,D,20250730,000000,774.05,778.1,758.41,760.08,4338667,0
+LLY.US,D,20250731,000000,746.9,766.4468,735.44,740.07,5810267,0
+LLY.US,D,20250801,000000,746.82,768,745.99,762.33,4859455,0
+LLY.US,D,20250804,000000,761.5,774.48,752.57,769,3353421,0
+LLY.US,D,20250805,000000,764,769.94,759.5197,765.95,3615197,0
+LLY.US,D,20250806,000000,755.9425,763,740.19,746.37,4752116,0
+LLY.US,D,20250807,000000,675.66,678.2868,633.2,640.86,26101620,0
+LLY.US,D,20250808,000000,652,656.18,623.78,625.65,14125127,0
+LLY.US,D,20250811,000000,629.415,654.44,625.9,635.22,11294200,0
+LLY.US,D,20250812,000000,639.5,646.18,629.398,639.43,6925000,0
+LLY.US,D,20250813,000000,650.04,661.75,644.5,660.49,6310033,0
+LLY.US,D,20250814,000000,662,685.48,655.1,684.43,8395905,0
+LLY.US,D,20250815,000000,692.66,706.79,685.8001,701.23,8224629,0
+LLY.US,D,20250818,000000,695.02,707.75,693.5,698.05,4997259,0
+LLY.US,D,20250819,000000,706.61,714.2661,698.55,703.21,5941004,0
+LLY.US,D,20250820,000000,701.52,705.8,685.1503,705.44,4139402,0
+LLY.US,D,20250821,000000,705.44,718.4,705.2,709.82,3617326,0
+LLY.US,D,20250822,000000,716.06,719.4628,709.4301,711.68,3222726,0
+LLY.US,D,20250825,000000,711,713.4999,694.23,695.33,2898115,0
+LLY.US,D,20250826,000000,716.24,736.18,713.0952,736.03,7695621,0
+LLY.US,D,20250827,000000,736.625,746.5899,731.55,734.17,4326154,0
+LLY.US,D,20250828,000000,735.8,738.59,726.34,731.96,3116995,0
+LLY.US,D,20250829,000000,732.315,737.42,728.5001,732.58,2551151,0
+LLY.US,D,20250902,000000,727.99,737.14,723.64,735.19,3222500,0
+LLY.US,D,20250903,000000,732.02,737.83,729.02,737.83,2222479,0
+LLY.US,D,20250904,000000,736.315,747,735.33,742.91,2423422,0
+LLY.US,D,20250905,000000,744.18,744.7,722.57,727.21,3958249,0
+LLY.US,D,20250908,000000,730.36,742.7,719.2183,738.64,4534603,0
+LLY.US,D,20250909,000000,734.18,752.8394,733.87,750.61,2986919,0
+LLY.US,D,20250910,000000,748.01,755.8015,742.485,754.62,2477423,0
+LLY.US,D,20250911,000000,752.48,761.13,750.37,756.28,2197534,0
+LLY.US,D,20250912,000000,760.17,761.6,748,755.39,2198276,0
+LLY.US,D,20250915,000000,753,756.335,742.11,748.19,2790856,0
+LLY.US,D,20250916,000000,745.405,770.3799,744.54,764.71,3881298,0
+LLY.US,D,20250917,000000,761.485,776.96,756.344,760.13,3471175,0
+LLY.US,D,20250918,000000,760.13,772.535,759.0101,762.93,3463976,0
+LLY.US,D,20250919,000000,765,765,749.2,751.99,7349452,0
+LLY.US,D,20250922,000000,748.13,762.04,746.265,754.95,2527396,0
+LLY.US,D,20250923,000000,750.57,752.9999,743.17,746.98,2910123,0
+LLY.US,D,20250924,000000,745.99,746.94,736.16,741.85,2243014,0
+LLY.US,D,20250925,000000,738.295,740,712.05,714.59,5136364,0
+LLY.US,D,20250926,000000,723.11,729,717.08,724.54,3559673,0
+LLY.US,D,20250929,000000,725.69,727.8585,716.0778,726.51,3309245,0
+LLY.US,D,20250930,000000,726.96,766.3499,725.3101,763,6234280,0
+LLY.US,D,20251001,000000,763.3,833.3,763.3,825.42,10124466,0
+LLY.US,D,20251002,000000,814.355,834.46,812.81,819.85,4291766,0
+LLY.US,D,20251003,000000,823.37,848.13,816.1,839.87,5088509,0
+LLY.US,D,20251006,000000,839.95,856.57,838.66,845.05,3651387,0
+LLY.US,D,20251007,000000,845,848.5361,836.58,843.63,2610798,0
+LLY.US,D,20251008,000000,848.84,856,844.99,845.72,2180943,0
+LLY.US,D,20251009,000000,850.445,860.25,845.7,855.35,3071666,0
+LLY.US,D,20251010,000000,856.6,864.35,830.11,833.49,3430964,0
+LLY.US,D,20251013,000000,831.875,835.32,817.35,819.4,2167468,0
+LLY.US,D,20251014,000000,820.57,822.09,806,812.35,1928371,0
+LLY.US,D,20251015,000000,812.5,830.19,808.58,826.57,2355840,0
+LLY.US,D,20251016,000000,824.8,834.7,815.37,819.38,2272909,0
+LLY.US,D,20251017,000000,788.96,804.44,783.8454,802.83,3982950,0
+LLY.US,D,20251020,000000,805.6,809.41,799.77,808.96,2279715,0
+LLY.US,D,20251021,000000,806.765,812.99,798.71,799.57,2099488,0
+LLY.US,D,20251022,000000,798.19,815.94,793.82,812.43,2930642,0
+LLY.US,D,20251023,000000,806.6903,824.7,806.02,821.04,2632946,0
+LLY.US,D,20251024,000000,817.5,834.15,812.5001,825.45,2211150,0
+LLY.US,D,20251027,000000,825,826.42,811.48,826.41,2114752,0
+LLY.US,D,20251028,000000,824,829.4599,814.053,820.1,2493547,0
+LLY.US,D,20251029,000000,827.31,830.29,809.63,813.53,3591234,0
+LLY.US,D,20251030,000000,837.5,853,812.25,844.5,6037167,0
+LLY.US,D,20251031,000000,839.16,869.91,834.19,862.86,5015016,0
+LLY.US,D,20251103,000000,866.53,901.3393,862.62,896.53,5401481,0
+LLY.US,D,20251104,000000,890,915.22,883.64,906.86,5911474,0
+LLY.US,D,20251105,000000,911,955.46,907.86,925.81,7272941,0
+LLY.US,D,20251106,000000,927.6,949.9,916.263,937.44,6417358,0
+LLY.US,D,20251107,000000,931.41,932,900.9,924.37,4373438,0
+LLY.US,D,20251110,000000,939.74,981.99,938.405,966.64,5696640,0
+LLY.US,D,20251111,000000,966.01,999.95,965.285,988.62,4166380,0
+LLY.US,D,20251112,000000,993.27,1022.42,990.1,1017.78,5185236,0
+LLY.US,D,20251113,000000,1010.085,1032.95,1010.085,1022.87,4153595,0
+LLY.US,D,20251114,000000,1009,1033.6185,1007.785,1025.28,3862267,0
+LLY.US,D,20251117,000000,1003.72,1032.141,998.3015,1021.7,4719957,0
+LLY.US,D,20251118,000000,1014.01,1040.7245,1014.01,1030.05,3430529,0
+LLY.US,D,20251119,000000,1029.64,1055.59,1026.25,1049.6,3571220,0
+LLY.US,D,20251120,000000,1045.5,1057,1038.25,1043.29,3135742,0
+LLY.US,D,20251121,000000,1041.98,1066.65,1038,1059.7,4266704,0
+LLY.US,D,20251124,000000,1056.77,1075.72,1049.38,1070.16,5497189,0
+LLY.US,D,20251125,000000,1075.825,1111.11,1073.25,1109.94,4181487,0
+LLY.US,D,20251126,000000,1102,1111.99,1098.1,1104.34,3093673,0
+LLY.US,D,20251128,000000,1096.54,1099.05,1067.69,1075.47,2732168,0
+LLY.US,D,20251201,000000,1074.38,1084.15,1055,1057.89,3070153,0
+LLY.US,D,20251202,000000,1053,1068.18,1040.36,1046.12,3279960,0
+LLY.US,D,20251203,000000,1046.39,1051.4781,1022.32,1033.56,3447003,0
+LLY.US,D,20251204,000000,1032.625,1032.625,1007.1828,1014.49,3854911,0
+LLY.US,D,20251205,000000,1020.505,1027.3899,1004,1010.31,2502066,0
+LLY.US,D,20251208,000000,1010.59,1014.2,988.88,997.59,3088557,0
+LLY.US,D,20251209,000000,1002.84,1011.9999,979.1801,982.22,2569724,0
+LLY.US,D,20251210,000000,984.725,1003,977.12,993.64,2966270,0
+LLY.US,D,20251211,000000,1009.02,1031.5608,987,1009.38,4516960,0
+LLY.US,D,20251212,000000,1009,1028.9,1003.5,1027.51,3275239,0
+LLY.US,D,20251215,000000,1032.925,1065,1032.55,1062.19,4648449,0
+LLY.US,D,20251216,000000,1067.35,1068.25,1036.23,1054.29,4024473,0
+LLY.US,D,20251217,000000,1059.99,1064.3,1036.41,1041.79,3726575,0
+LLY.US,D,20251218,000000,1041.8,1079.26,1039.54,1056.88,3848624,0
+LLY.US,D,20251219,000000,1059.01,1075.38,1059.01,1071.44,5829051,0
+LLY.US,D,20251222,000000,1075.505,1083.48,1063,1076.48,2625621,0
+LLY.US,D,20251223,000000,1065.14,1088.48,1063.5,1071.64,2108561,0
+LLY.US,D,20251224,000000,1075,1085.73,1072.71,1076.98,932804,0
+LLY.US,D,20251226,000000,1076.91,1081.39,1068.3,1077.75,1014640,0
+LLY.US,D,20251229,000000,1078.9,1085.5,1074.38,1078.73,1653011,0
+LLY.US,D,20251230,000000,1078.96,1082.37,1072.07,1079.75,1251498,0
+LLY.US,D,20251231,000000,1079.75,1083.5,1074.43,1074.68,1646696,0
+LLY.US,D,20260102,000000,1076.4,1080.66,1052.08,1080.36,2469097,0
+LLY.US,D,20260105,000000,1069.23,1085.38,1033.3801,1041.51,4084836,0
+LLY.US,D,20260106,000000,1044.11,1070.8299,1039.93,1064.04,2690707,0
+LLY.US,D,20260107,000000,1077,1117.66,1075.96,1108.09,4652779,0
+LLY.US,D,20260108,000000,1112,1133.95,1070.15,1085.19,3156034,0
+LLY.US,D,20260109,000000,1086.825,1104.52,1063.03,1063.56,2561927,0
+LLY.US,D,20260112,000000,1059.95,1083.36,1058,1081,2380245,0
+LLY.US,D,20260113,000000,1083,1090.2229,1069.09,1077.19,2194166,0
+LLY.US,D,20260114,000000,1079.5,1083.9999,1061.12,1073.29,1912603,0
+LLY.US,D,20260115,000000,1064.81,1067.65,1012.57,1032.97,4183400,0
+LLY.US,D,20260116,000000,1024.43,1049.94,1018,1038.4,3828963,0
+LLY.US,D,20260120,000000,1028.145,1045.85,1015.96,1041.29,2484927,0
+LLY.US,D,20260121,000000,1043.86,1081.33,1042.02,1078.52,3685876,0
+LLY.US,D,20260122,000000,1077.47,1095.48,1071.74,1087.38,2478217,0
+LLY.US,D,20260123,000000,1083.5,1084.32,1063.0218,1064.29,2592850,0
+LLY.US,D,20260126,000000,1062.21,1067.08,1043.32,1062.75,2244862,0
+LLY.US,D,20260127,000000,1062.38,1073.39,1034.81,1039.51,2587863,0
+LLY.US,D,20260128,000000,1029.11,1029.69,1004.14,1023.8,3300244,0
+LLY.US,D,20260129,000000,1025.36,1039.9999,1018,1024.14,2293016,0
+LLY.US,D,20260130,000000,1029,1048.569,1020,1037.15,3303144,0
+LLY.US,D,20260202,000000,1037.7,1057.41,1037.57,1044.13,2757079,0
+LLY.US,D,20260203,000000,1040.75,1048.8,993.58,1003.46,5483921,0
+LLY.US,D,20260204,000000,1075.12,1114,1065,1107.12,7119387,0
+LLY.US,D,20260205,000000,1065.5,1075,1005.83,1020.84,7742385,0
+LLY.US,D,20260206,000000,1056,1060.02,1033.27,1058.18,4887117,0
+LLY.US,D,20260209,000000,1077.09,1106.94,1042.92,1044.67,3423770,0
+LLY.US,D,20260210,000000,1050,1055.65,1023.875,1025,3539394,0
+LLY.US,D,20260211,000000,1026.5,1030.1,1012.6179,1015.21,2599875,0
+LLY.US,D,20260212,000000,1024.87,1059.84,1012,1038.27,3592172,0
+LLY.US,D,20260213,000000,1039.9,1064.34,1033.69,1040,2698728,0
+LLY.US,D,20260217,000000,1045.63,1067,1034.88,1036.05,2984593,0
+LLY.US,D,20260218,000000,1033.5,1037.54,1011.31,1020.56,3235050,0
diff --git a/daily/us/nyse stocks/1/lodi.us.txt b/daily/us/nyse stocks/1/lodi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70aed6d55e08e87f5888b6a496797fe7ea8edc06
--- /dev/null
+++ b/daily/us/nyse stocks/1/lodi.us.txt	
@@ -0,0 +1,277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LODI.US,D,20241209,000000,25.12,25.23,25.115,25.115,2617,0
+LODI.US,D,20241210,000000,25.1,25.1032,25.1,25.1032,7002,0
+LODI.US,D,20241211,000000,25.11,25.17,25.105,25.105,1808,0
+LODI.US,D,20241216,000000,25.1208,25.1208,25.12,25.12,1141,0
+LODI.US,D,20241217,000000,25.12,25.12,25.1131,25.1131,1085,0
+LODI.US,D,20241218,000000,25.0807,25.0807,25.075,25.0785,1103,0
+LODI.US,D,20241219,000000,25.06,25.07,25.06,25.06,1021,0
+LODI.US,D,20241223,000000,25.12,25.18,25.11,25.11,6000,0
+LODI.US,D,20241224,000000,25.1193,25.1193,25.115,25.115,200,0
+LODI.US,D,20241226,000000,25.13,25.15,25.13,25.13,1001,0
+LODI.US,D,20241231,000000,25.08,25.08,25.0659,25.0659,300,0
+LODI.US,D,20250102,000000,25.01,25.02,25.01,25.02,164,0
+LODI.US,D,20250103,000000,25.01,25.0152,25.01,25.0152,113,0
+LODI.US,D,20250106,000000,25.04,25.04,25.03,25.04,879,0
+LODI.US,D,20250107,000000,25.03,25.03,25.02,25.02,1733,0
+LODI.US,D,20250108,000000,25.03,25.04,25.0252,25.0252,1200,0
+LODI.US,D,20250113,000000,24.99,24.99,24.99,24.99,2001,0
+LODI.US,D,20250114,000000,24.9968,25.0072,24.9873,25,6894,0
+LODI.US,D,20250116,000000,25.08,25.14,25.08,25.0835,1001,0
+LODI.US,D,20250117,000000,25.1,25.19,25.09,25.1472,19897,0
+LODI.US,D,20250122,000000,25.11,25.11,25.09,25.09,3999,0
+LODI.US,D,20250123,000000,25.09,25.095,25.09,25.095,3150,0
+LODI.US,D,20250128,000000,25.155,25.18,25.155,25.175,2908,0
+LODI.US,D,20250129,000000,25.1914,25.21,25.19,25.21,3453,0
+LODI.US,D,20250130,000000,25.09,25.11,25.0671,25.095,15233,0
+LODI.US,D,20250131,000000,25.0976,25.1,25.09,25.095,2417,0
+LODI.US,D,20250203,000000,25.095,25.18,25.09,25.105,78321,0
+LODI.US,D,20250204,000000,25.09,25.13,25.08,25.13,14097,0
+LODI.US,D,20250205,000000,25.12,25.14,25.105,25.1238,5070,0
+LODI.US,D,20250206,000000,25.11,25.11,25.105,25.105,1346,0
+LODI.US,D,20250207,000000,25.09,25.1,25.08,25.085,11368,0
+LODI.US,D,20250210,000000,25.12,25.12,25.0926,25.11,2891,0
+LODI.US,D,20250211,000000,25.08,25.095,25.08,25.095,4559,0
+LODI.US,D,20250212,000000,25.0698,25.0698,25.055,25.055,4905,0
+LODI.US,D,20250213,000000,25.09,25.1,25.07,25.0885,7979,0
+LODI.US,D,20250214,000000,25.13,25.14,25.11,25.14,13403,0
+LODI.US,D,20250218,000000,25.11,26.24,25.11,25.1395,13624,0
+LODI.US,D,20250219,000000,25.12,25.13,25.1,25.115,4534,0
+LODI.US,D,20250220,000000,25.14,25.14,25.05,25.1385,14930,0
+LODI.US,D,20250221,000000,25.15,25.18,25.1499,25.165,3114,0
+LODI.US,D,20250224,000000,25.19,25.19,25.19,25.19,400,0
+LODI.US,D,20250225,000000,25.195,25.22,25.195,25.205,20009,0
+LODI.US,D,20250226,000000,25.22,25.23,25.215,25.215,475,0
+LODI.US,D,20250228,000000,25.135,25.1402,25.135,25.1402,1200,0
+LODI.US,D,20250303,000000,25.16,25.17,25.16,25.17,347,0
+LODI.US,D,20250304,000000,25.185,25.2,25.185,25.185,2022,0
+LODI.US,D,20250306,000000,25.1292,25.1347,25.04,25.1347,25318,0
+LODI.US,D,20250307,000000,25.17,25.23,25.145,25.145,14244,0
+LODI.US,D,20250311,000000,25.15,25.21,25.135,25.135,2040,0
+LODI.US,D,20250312,000000,25.1062,25.12,25.105,25.105,888,0
+LODI.US,D,20250313,000000,25.09,25.15,25.09,25.1149,21271,0
+LODI.US,D,20250314,000000,25.12,25.17,25.09,25.105,3935,0
+LODI.US,D,20250317,000000,25.11,25.16,25.095,25.12,9979,0
+LODI.US,D,20250318,000000,25.1064,25.18,25.105,25.105,3004,0
+LODI.US,D,20250320,000000,25.1362,25.15,25.13,25.13,1787,0
+LODI.US,D,20250321,000000,25.145,25.1466,25.145,25.1466,423,0
+LODI.US,D,20250324,000000,25.14,25.18,25.125,25.15,3258,0
+LODI.US,D,20250325,000000,25.1298,25.13,25.1149,25.1149,5040,0
+LODI.US,D,20250326,000000,25.12,25.12,25.1,25.115,1635,0
+LODI.US,D,20250327,000000,25.1,25.175,25.1,25.1347,9052,0
+LODI.US,D,20250328,000000,25.03,25.19,25.03,25.0677,7683,0
+LODI.US,D,20250331,000000,25.05,25.11,25.05,25.0704,3013,0
+LODI.US,D,20250401,000000,25.08,25.11,25.07,25.075,4376,0
+LODI.US,D,20250402,000000,25.04,25.06,25.04,25.045,654,0
+LODI.US,D,20250403,000000,25.09,25.105,25.09,25.105,155,0
+LODI.US,D,20250404,000000,25.14,25.17,25.1056,25.1056,3267,0
+LODI.US,D,20250407,000000,25.08,25.13,25.03,25.0531,6871,0
+LODI.US,D,20250408,000000,24.98,25.03,24.9758,24.9759,3480,0
+LODI.US,D,20250409,000000,24.82,25.54,24.82,24.9342,2132,0
+LODI.US,D,20250410,000000,24.908,24.97,24.908,24.935,8826,0
+LODI.US,D,20250411,000000,24.8494,24.86,24.8494,24.8512,423,0
+LODI.US,D,20250414,000000,24.87,25.1,24.8699,24.935,8838,0
+LODI.US,D,20250415,000000,24.88,24.98,24.88,24.895,11581,0
+LODI.US,D,20250416,000000,24.86,24.885,24.86,24.885,339,0
+LODI.US,D,20250417,000000,24.91,24.93,24.91,24.915,295,0
+LODI.US,D,20250421,000000,24.94,25.02,24.9,25.02,4073,0
+LODI.US,D,20250422,000000,24.915,24.915,24.905,24.905,252,0
+LODI.US,D,20250423,000000,24.89,24.8901,24.73,24.88,9647,0
+LODI.US,D,20250424,000000,24.935,24.94,24.935,24.94,919,0
+LODI.US,D,20250425,000000,24.9699,24.975,24.93,24.975,4618,0
+LODI.US,D,20250428,000000,24.98,25.005,24.98,25.005,1255,0
+LODI.US,D,20250429,000000,24.92,25.03,24.915,24.915,7839,0
+LODI.US,D,20250430,000000,24.94,24.97,24.9327,24.945,463,0
+LODI.US,D,20250501,000000,24.9496,24.9496,24.915,24.915,3541,0
+LODI.US,D,20250502,000000,24.94,24.97,24.915,24.915,482,0
+LODI.US,D,20250505,000000,24.92,24.9264,24.92,24.925,801,0
+LODI.US,D,20250506,000000,24.9,24.9135,24.88,24.89,3695,0
+LODI.US,D,20250507,000000,24.9,24.97,24.9,24.925,1086,0
+LODI.US,D,20250508,000000,24.907,24.95,24.9,24.95,3960,0
+LODI.US,D,20250509,000000,24.93,25.05,24.93,24.955,8923,0
+LODI.US,D,20250512,000000,24.955,24.955,24.95,24.955,840,0
+LODI.US,D,20250514,000000,24.9598,24.9598,24.9543,24.955,955,0
+LODI.US,D,20250515,000000,24.98,25.01,24.975,24.985,633,0
+LODI.US,D,20250516,000000,25.005,25.06,25,25.005,3507,0
+LODI.US,D,20250519,000000,25.02,25.08,25.02,25.08,840,0
+LODI.US,D,20250520,000000,25.0246,25.05,25.015,25.015,1917,0
+LODI.US,D,20250521,000000,25,25.08,24.99,25.0203,8022,0
+LODI.US,D,20250527,000000,25.07,25.13,25.04,25.055,2091,0
+LODI.US,D,20250528,000000,25.05,25.09,25,25.05,14555,0
+LODI.US,D,20250530,000000,24.98,25.03,24.976,24.985,3048,0
+LODI.US,D,20250602,000000,25,25.07,24.973,25.07,1876,0
+LODI.US,D,20250603,000000,24.9862,24.9997,24.9853,24.9853,2076,0
+LODI.US,D,20250604,000000,25.0393,25.07,25.0238,25.03,1965,0
+LODI.US,D,20250605,000000,25.025,25.08,25,25.015,8846,0
+LODI.US,D,20250606,000000,25.005,25.005,25,25,741,0
+LODI.US,D,20250609,000000,25.03,25.14,25.0175,25.1,3914,0
+LODI.US,D,20250610,000000,25.04,25.11,25.025,25.025,12957,0
+LODI.US,D,20250611,000000,25.05,25.13,25.03,25.0601,4788,0
+LODI.US,D,20250612,000000,25.0795,25.1,25.0766,25.0785,2640,0
+LODI.US,D,20250613,000000,25.09,25.105,25.09,25.09,2461,0
+LODI.US,D,20250616,000000,25.085,25.15,25.085,25.09,5294,0
+LODI.US,D,20250617,000000,25.0792,25.16,25.0792,25.08,4416,0
+LODI.US,D,20250618,000000,25.06,25.11,25,25.0999,6374,0
+LODI.US,D,20250620,000000,25.1291,25.134,25.1105,25.1301,1802,0
+LODI.US,D,20250623,000000,25.17,25.27,25.1584,25.23,3028,0
+LODI.US,D,20250624,000000,25.171,25.19,25.17,25.17,2211,0
+LODI.US,D,20250625,000000,25.19,25.21,25.175,25.18,1085,0
+LODI.US,D,20250626,000000,25.21,25.21,25.2,25.2,210,0
+LODI.US,D,20250627,000000,25.11,25.18,25.11,25.1164,8463,0
+LODI.US,D,20250630,000000,25.13,25.2,25.1,25.2,2283,0
+LODI.US,D,20250701,000000,25.115,25.189,25.1,25.12,7395,0
+LODI.US,D,20250702,000000,25.12,25.19,25.1005,25.105,2373,0
+LODI.US,D,20250703,000000,25.11,25.25,25.07,25.105,12652,0
+LODI.US,D,20250707,000000,25.13,25.21,25.12,25.12,6742,0
+LODI.US,D,20250708,000000,25.13,25.16,25.13,25.13,3913,0
+LODI.US,D,20250709,000000,25.15,25.26,25.13,25.19,5255,0
+LODI.US,D,20250710,000000,25.1599,25.25,25.14,25.195,5882,0
+LODI.US,D,20250711,000000,25.15,25.28,25.135,25.19,6649,0
+LODI.US,D,20250714,000000,25.15,25.45,25.15,25.35,13123,0
+LODI.US,D,20250715,000000,25.1401,25.2482,25.1401,25.188,4860,0
+LODI.US,D,20250716,000000,25.15,25.28,25.14,25.205,10982,0
+LODI.US,D,20250717,000000,25.1696,25.195,25.16,25.165,2758,0
+LODI.US,D,20250718,000000,25.2,25.25,25.17,25.185,5349,0
+LODI.US,D,20250721,000000,25.21,25.28,25.19,25.215,18346,0
+LODI.US,D,20250722,000000,25.2204,25.2204,25.22,25.22,241,0
+LODI.US,D,20250723,000000,25.21,25.21,25.19,25.205,1082,0
+LODI.US,D,20250724,000000,25.21,25.28,25.1872,25.2,13841,0
+LODI.US,D,20250728,000000,25.22,25.23,25.21,25.21,516,0
+LODI.US,D,20250729,000000,25.2301,25.35,25.2301,25.245,2712,0
+LODI.US,D,20250730,000000,25.1299,25.2099,25.12,25.1277,19542,0
+LODI.US,D,20250731,000000,25.115,25.18,25.1,25.125,15026,0
+LODI.US,D,20250801,000000,25.1899,25.33,25.17,25.205,17473,0
+LODI.US,D,20250804,000000,25.19,25.4,25.19,25.32,8637,0
+LODI.US,D,20250805,000000,25.26,25.27,25.22,25.23,3418,0
+LODI.US,D,20250806,000000,25.23,25.25,25.225,25.24,12278,0
+LODI.US,D,20250807,000000,25.24,25.25,25.2,25.225,10782,0
+LODI.US,D,20250808,000000,25.24,25.24,25.2024,25.22,4050,0
+LODI.US,D,20250811,000000,25.24,25.24,25.2243,25.227,1090,0
+LODI.US,D,20250812,000000,25.23,25.24,25.23,25.24,4303,0
+LODI.US,D,20250813,000000,25.28,25.3,25.269,25.285,6497,0
+LODI.US,D,20250814,000000,25.26,25.2755,25.23,25.2753,13900,0
+LODI.US,D,20250815,000000,25.27,25.29,25.259,25.275,247873,0
+LODI.US,D,20250818,000000,25.27,25.27,25.245,25.245,3431,0
+LODI.US,D,20250819,000000,25.27,25.27,25.19,25.255,3663,0
+LODI.US,D,20250820,000000,25.2667,25.27,25.265,25.265,1413,0
+LODI.US,D,20250821,000000,25.27,25.3399,25.2303,25.2452,4624,0
+LODI.US,D,20250822,000000,25.25,25.3097,25.2,25.295,4476,0
+LODI.US,D,20250825,000000,25.3,25.3071,25.27,25.295,3434,0
+LODI.US,D,20250826,000000,25.29,25.39,25.29,25.3078,6587,0
+LODI.US,D,20250828,000000,25.2376,25.24,25.23,25.235,10438,0
+LODI.US,D,20250829,000000,25.25,25.3078,25.245,25.245,2105,0
+LODI.US,D,20250902,000000,25.23,25.43,25.23,25.37,6098,0
+LODI.US,D,20250903,000000,25.26,25.32,25.2599,25.27,1707,0
+LODI.US,D,20250904,000000,25.2755,25.2899,25.2715,25.28,3090,0
+LODI.US,D,20250905,000000,25.3186,25.325,25.315,25.315,484,0
+LODI.US,D,20250908,000000,25.35,25.35,25.32,25.3251,800,0
+LODI.US,D,20250909,000000,25.34,25.37,25.31,25.33,18231,0
+LODI.US,D,20250910,000000,25.35,25.41,25.325,25.325,12449,0
+LODI.US,D,20250911,000000,25.35,25.36,25.26,25.325,10267,0
+LODI.US,D,20250912,000000,25.3205,25.36,25.32,25.34,3756,0
+LODI.US,D,20250915,000000,25.34,25.36,25.34,25.34,1562,0
+LODI.US,D,20250916,000000,25.3486,25.4179,25.33,25.345,1833,0
+LODI.US,D,20250917,000000,25.33,25.37,25.33,25.365,4614,0
+LODI.US,D,20250918,000000,25.3348,25.335,25.31,25.335,3368,0
+LODI.US,D,20250919,000000,25.3599,25.375,25.349,25.375,903,0
+LODI.US,D,20250922,000000,25.3424,25.48,25.3424,25.48,3569,0
+LODI.US,D,20250924,000000,25.33,25.41,25.33,25.34,1972,0
+LODI.US,D,20250925,000000,25.3238,25.38,25.3238,25.325,3457,0
+LODI.US,D,20250926,000000,25.33,25.4,25.323,25.342,9247,0
+LODI.US,D,20250929,000000,25.25,25.43,25.235,25.39,4770,0
+LODI.US,D,20250930,000000,25.2596,25.3299,25.24,25.245,27807,0
+LODI.US,D,20251001,000000,25.255,25.28,25.25,25.27,2683,0
+LODI.US,D,20251002,000000,25.28,25.35,25.28,25.35,1397,0
+LODI.US,D,20251003,000000,25.29,25.31,25.26,25.305,4392,0
+LODI.US,D,20251006,000000,25.29,25.3,25.28,25.28,7622,0
+LODI.US,D,20251007,000000,25.29,25.2945,25.2705,25.275,4023,0
+LODI.US,D,20251008,000000,25.3,25.3,25.285,25.285,1787,0
+LODI.US,D,20251009,000000,25.29,25.3,25.28,25.285,3557,0
+LODI.US,D,20251010,000000,25.33,25.38,25.264,25.31,4793,0
+LODI.US,D,20251013,000000,25.3024,25.305,25.3024,25.305,885,0
+LODI.US,D,20251014,000000,25.33,25.34,25.3076,25.34,3397,0
+LODI.US,D,20251015,000000,25.333,25.39,25.23,25.315,17338,0
+LODI.US,D,20251016,000000,25.3299,25.35,25.29,25.335,2804,0
+LODI.US,D,20251017,000000,25.32,25.3499,25.31,25.325,2543,0
+LODI.US,D,20251020,000000,25.3,25.38,25.3,25.32,5805,0
+LODI.US,D,20251021,000000,25.349,25.3496,25.31,25.33,2332,0
+LODI.US,D,20251022,000000,25.33,25.349,25.31,25.34,9228,0
+LODI.US,D,20251023,000000,25.33,25.35,25.31,25.33,6771,0
+LODI.US,D,20251024,000000,25.36,25.36,25.35,25.355,7069,0
+LODI.US,D,20251027,000000,25.35,25.3719,25.35,25.37,8764,0
+LODI.US,D,20251028,000000,25.35,25.3895,25.34,25.38,14309,0
+LODI.US,D,20251029,000000,25.365,25.3652,25.315,25.315,10760,0
+LODI.US,D,20251030,000000,25.219,25.31,25.2001,25.23,10707,0
+LODI.US,D,20251031,000000,25.24,25.25,25.225,25.225,4540,0
+LODI.US,D,20251103,000000,25.218,25.2999,25.215,25.23,5787,0
+LODI.US,D,20251104,000000,25.2226,25.25,25.21,25.225,3427,0
+LODI.US,D,20251105,000000,25.2103,25.23,25.14,25.22,3290,0
+LODI.US,D,20251106,000000,25.25,25.27,25.24,25.26,4592,0
+LODI.US,D,20251107,000000,25.27,25.295,25.26,25.27,9578,0
+LODI.US,D,20251110,000000,25.27,25.27,25.257,25.265,1556,0
+LODI.US,D,20251111,000000,25.28,25.28,25.27,25.27,4492,0
+LODI.US,D,20251112,000000,25.26,25.3199,25.25,25.27,6299,0
+LODI.US,D,20251113,000000,25.24,25.26,25.24,25.2551,3983,0
+LODI.US,D,20251114,000000,25.2484,25.26,25.21,25.259,3235,0
+LODI.US,D,20251117,000000,25.26,25.31,25.26,25.29,17275,0
+LODI.US,D,20251118,000000,25.29,25.33,25.2899,25.3,13141,0
+LODI.US,D,20251119,000000,25.3,25.31,25.29,25.29,2535,0
+LODI.US,D,20251120,000000,25.31,25.31,25.24,25.28,16911,0
+LODI.US,D,20251121,000000,25.33,25.34,25.31,25.33,9035,0
+LODI.US,D,20251124,000000,25.33,25.38,25.3101,25.335,9199,0
+LODI.US,D,20251125,000000,25.35,25.37,25.3499,25.37,1908,0
+LODI.US,D,20251126,000000,25.24,25.37,25.24,25.27,7258,0
+LODI.US,D,20251128,000000,25.26,25.29,25.255,25.2748,4270,0
+LODI.US,D,20251201,000000,25.26,25.53,25.25,25.38,12105,0
+LODI.US,D,20251202,000000,25.26,25.29,25.255,25.27,6936,0
+LODI.US,D,20251203,000000,25.28,25.28,25.27,25.27,228,0
+LODI.US,D,20251204,000000,25.2516,25.29,25.25,25.26,1805,0
+LODI.US,D,20251205,000000,25.2407,25.28,25.2407,25.245,1823,0
+LODI.US,D,20251208,000000,25.237,25.28,25.23,25.24,5128,0
+LODI.US,D,20251209,000000,25.23,25.2301,25.23,25.2301,1224,0
+LODI.US,D,20251210,000000,25.2699,25.3,25.26,25.26,1739,0
+LODI.US,D,20251211,000000,25.28,25.31,25.27,25.275,2279,0
+LODI.US,D,20251212,000000,25.25,25.2799,25.25,25.27,2328,0
+LODI.US,D,20251215,000000,25.27,25.34,25.27,25.2949,4925,0
+LODI.US,D,20251216,000000,25.29,25.31,25.29,25.3,1487,0
+LODI.US,D,20251217,000000,25.29,25.35,25.2832,25.31,9086,0
+LODI.US,D,20251218,000000,25.32,25.355,25.315,25.3402,6762,0
+LODI.US,D,20251219,000000,25.32,25.37,25.31,25.331,6373,0
+LODI.US,D,20251222,000000,25.32,25.36,25.31,25.3402,9761,0
+LODI.US,D,20251223,000000,25.3016,25.4,25.3016,25.36,6160,0
+LODI.US,D,20251224,000000,25.32,25.3352,25.3113,25.3352,2357,0
+LODI.US,D,20251226,000000,25.35,25.35,25.3392,25.35,5125,0
+LODI.US,D,20251229,000000,25.3463,25.3536,25.3463,25.3536,612,0
+LODI.US,D,20251230,000000,25.36,25.36,25.35,25.3552,472,0
+LODI.US,D,20251231,000000,25.24,25.25,25.24,25.25,267,0
+LODI.US,D,20260102,000000,25.2395,25.26,25.2,25.25,6623,0
+LODI.US,D,20260105,000000,25.27,25.31,25.259,25.285,7241,0
+LODI.US,D,20260106,000000,25.245,25.27,25.245,25.27,308,0
+LODI.US,D,20260107,000000,25.26,25.28,25.21,25.27,5394,0
+LODI.US,D,20260108,000000,25.27,25.2915,25.2601,25.2915,2308,0
+LODI.US,D,20260109,000000,25.2665,26.57,25.2601,25.29,9956,0
+LODI.US,D,20260112,000000,25.28,25.29,25.275,25.275,2399,0
+LODI.US,D,20260113,000000,25.29,25.32,25.2801,25.32,7062,0
+LODI.US,D,20260114,000000,25.29,25.34,25.2401,25.31,3397,0
+LODI.US,D,20260115,000000,25.3,25.35,25.2875,25.31,9674,0
+LODI.US,D,20260116,000000,25.3,25.33,25.28,25.315,4987,0
+LODI.US,D,20260120,000000,25.29,25.35,25.275,25.295,7873,0
+LODI.US,D,20260121,000000,25.3,25.35,25.28,25.335,9870,0
+LODI.US,D,20260122,000000,25.3,25.35,25.29,25.3404,8859,0
+LODI.US,D,20260126,000000,25.33,25.41,25.3299,25.395,8159,0
+LODI.US,D,20260127,000000,25.37,25.46,25.35,25.425,4346,0
+LODI.US,D,20260128,000000,25.42,25.51,25.4,25.5,10164,0
+LODI.US,D,20260129,000000,25.41,25.4898,25.41,25.475,29605,0
+LODI.US,D,20260130,000000,25.34,25.385,25.339,25.385,3461,0
+LODI.US,D,20260202,000000,25.35,25.49,25.32,25.38,11234,0
+LODI.US,D,20260203,000000,25.3275,25.39,25.3275,25.37,3540,0
+LODI.US,D,20260204,000000,25.33,25.41,25.31,25.385,12934,0
+LODI.US,D,20260205,000000,25.35,25.42,25.3441,25.415,5794,0
+LODI.US,D,20260206,000000,25.37,25.41,25.34,25.395,6487,0
+LODI.US,D,20260209,000000,25.36,25.41,25.36,25.405,667,0
+LODI.US,D,20260210,000000,25.3608,25.445,25.3608,25.445,9242,0
+LODI.US,D,20260211,000000,25.36,25.39,25.35,25.36,6121,0
+LODI.US,D,20260212,000000,25.37,25.3925,25.355,25.37,1746,0
+LODI.US,D,20260213,000000,25.41,25.41,25.3995,25.4,1238,0
+LODI.US,D,20260217,000000,25.42,25.42,25.3575,25.405,6814,0
+LODI.US,D,20260218,000000,25.41,25.41,25.41,25.41,7552,0
diff --git a/daily/us/nyse stocks/1/ltti.us.txt b/daily/us/nyse stocks/1/ltti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba97fd169b37145d4a8cbab2cc2ae73c8b3de6bb
--- /dev/null
+++ b/daily/us/nyse stocks/1/ltti.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTTI.US,D,20250214,000000,20.25,20.2681,20.25,20.2681,304,0
+LTTI.US,D,20250219,000000,20.08,20.0877,20.08,20.0877,306,0
+LTTI.US,D,20250221,000000,20.2869,20.3291,20.2869,20.3291,1231,0
+LTTI.US,D,20250224,000000,20.38,20.44,20.38,20.44,301,0
+LTTI.US,D,20250225,000000,20.6436,20.6866,20.63,20.6866,5239,0
+LTTI.US,D,20250226,000000,20.704,20.8008,20.704,20.7961,2004,0
+LTTI.US,D,20250227,000000,20.69,20.69,20.66,20.66,716,0
+LTTI.US,D,20250228,000000,20.75,20.8327,20.71,20.8327,1849,0
+LTTI.US,D,20250303,000000,20.8,20.9973,20.8,20.9973,3680,0
+LTTI.US,D,20250304,000000,20.97,21.03,20.7548,20.7548,158615,0
+LTTI.US,D,20250305,000000,20.68,20.68,20.6022,20.6022,5287,0
+LTTI.US,D,20250306,000000,20.43,20.62,20.43,20.54,9150,0
+LTTI.US,D,20250307,000000,20.6,20.64,20.4442,20.4442,8283,0
+LTTI.US,D,20250310,000000,20.7,20.75,20.62,20.6649,2264,0
+LTTI.US,D,20250311,000000,20.68,20.68,20.505,20.505,2718,0
+LTTI.US,D,20250312,000000,20.4933,20.5,20.44,20.45,15545,0
+LTTI.US,D,20250313,000000,20.44,20.5722,20.41,20.5722,2381,0
+LTTI.US,D,20250314,000000,20.4528,20.51,20.4528,20.5052,6601,0
+LTTI.US,D,20250317,000000,20.64,20.64,20.5801,20.5801,729,0
+LTTI.US,D,20250319,000000,20.57,20.6916,20.56,20.6916,10838,0
+LTTI.US,D,20250320,000000,20.8,20.8,20.71,20.7106,1677,0
+LTTI.US,D,20250321,000000,20.68,20.68,20.5968,20.5968,200,0
+LTTI.US,D,20250324,000000,20.46,20.5,20.39,20.3965,11564,0
+LTTI.US,D,20250325,000000,20.42,20.51,20.32,20.4401,36663,0
+LTTI.US,D,20250326,000000,20.34,20.34,20.29,20.32,1585,0
+LTTI.US,D,20250327,000000,20.2,20.2206,20.2,20.2206,285,0
+LTTI.US,D,20250328,000000,20.5,20.55,20.38,20.5169,225372,0
+LTTI.US,D,20250331,000000,20.69,20.69,20.58,20.6458,3236,0
+LTTI.US,D,20250401,000000,20.75,20.76,20.45,20.5742,13910,0
+LTTI.US,D,20250402,000000,20.5963,20.5963,20.32,20.5176,3429,0
+LTTI.US,D,20250403,000000,20.76,20.7601,20.6969,20.6969,799,0
+LTTI.US,D,20250404,000000,21.11,21.12,20.9336,20.9336,58497,0
+LTTI.US,D,20250407,000000,20.4,20.4,20.13,20.2697,20310,0
+LTTI.US,D,20250408,000000,20.1312,20.2999,19.84,19.8943,30645,0
+LTTI.US,D,20250409,000000,19.6,19.957,19.4,19.957,14988,0
+LTTI.US,D,20250410,000000,19.76,19.76,19.46,19.4905,11729,0
+LTTI.US,D,20250411,000000,19.28,19.61,19.2494,19.5421,12396,0
+LTTI.US,D,20250414,000000,19.64,19.7029,19.59,19.7029,2227,0
+LTTI.US,D,20250415,000000,19.65,19.81,19.63,19.7718,1099,0
+LTTI.US,D,20250416,000000,19.85,19.8681,19.78,19.8681,637,0
+LTTI.US,D,20250417,000000,19.79,19.88,19.72,19.7214,2373,0
+LTTI.US,D,20250421,000000,19.58,19.58,19.4008,19.43,5652,0
+LTTI.US,D,20250422,000000,19.59,19.59,19.4908,19.5158,8698,0
+LTTI.US,D,20250423,000000,19.86,19.86,19.6708,19.6708,1008,0
+LTTI.US,D,20250424,000000,19.82,19.9,19.82,19.88,6153,0
+LTTI.US,D,20250425,000000,19.9964,19.9964,19.995,19.9957,353,0
+LTTI.US,D,20250428,000000,20.06,20.1148,20.06,20.1148,3648,0
+LTTI.US,D,20250429,000000,20.1728,20.2587,20.1728,20.2587,2624,0
+LTTI.US,D,20250430,000000,20.19,20.2,20.15,20.17,3158,0
+LTTI.US,D,20250501,000000,20.09,20.1,19.83,19.852,12686,0
+LTTI.US,D,20250502,000000,19.708,19.72,19.6508,19.6767,5044,0
+LTTI.US,D,20250505,000000,19.57,19.5869,19.51,19.5719,9101,0
+LTTI.US,D,20250506,000000,19.485,19.6241,19.485,19.6241,429,0
+LTTI.US,D,20250507,000000,19.7741,19.7741,19.707,19.707,5651,0
+LTTI.US,D,20250509,000000,19.59,19.61,19.5201,19.5597,8923,0
+LTTI.US,D,20250512,000000,19.49,19.49,19.36,19.39,36031,0
+LTTI.US,D,20250513,000000,19.26,19.3076,19.2,19.2875,5303,0
+LTTI.US,D,20250514,000000,19.2799,19.2799,19.155,19.155,2747,0
+LTTI.US,D,20250515,000000,19.2545,19.36,19.23,19.3444,1476,0
+LTTI.US,D,20250516,000000,19.5,19.5,19.385,19.4111,1754,0
+LTTI.US,D,20250519,000000,19.2,19.3608,19.195,19.3608,1234,0
+LTTI.US,D,20250520,000000,19.14,19.2599,19.14,19.2166,3445,0
+LTTI.US,D,20250521,000000,19.1,19.145,18.9105,18.9105,7040,0
+LTTI.US,D,20250527,000000,19.29,19.34,19.18,19.2934,736,0
+LTTI.US,D,20250528,000000,19.15,19.24,19.11,19.1891,4329,0
+LTTI.US,D,20250602,000000,19.11,19.11,19,19.0557,1445,0
+LTTI.US,D,20250603,000000,19.1,19.1,18.99,19.0471,10646,0
+LTTI.US,D,20250604,000000,19.22,19.3349,19.22,19.3349,198,0
+LTTI.US,D,20250605,000000,19.46,19.46,19.31,19.3495,4143,0
+LTTI.US,D,20250606,000000,19.23,19.23,19.1289,19.1289,596,0
+LTTI.US,D,20250609,000000,19.14,19.2086,19.1322,19.1437,5534,0
+LTTI.US,D,20250610,000000,19.31,19.31,19.2199,19.2199,543,0
+LTTI.US,D,20250611,000000,19.26,19.33,19.16,19.2793,1825,0
+LTTI.US,D,20250612,000000,19.415,19.51,19.3878,19.51,7582,0
+LTTI.US,D,20250613,000000,19.4599,19.4599,19.26,19.3173,8044,0
+LTTI.US,D,20250616,000000,19.29,19.335,19.17,19.17,4257,0
+LTTI.US,D,20250617,000000,19.26,19.42,19.25,19.36,4306,0
+LTTI.US,D,20250618,000000,19.43,19.48,19.375,19.3827,1536,0
+LTTI.US,D,20250620,000000,19.3797,19.45,19.36,19.36,2009,0
+LTTI.US,D,20250623,000000,19.4664,19.5681,19.45,19.45,3852,0
+LTTI.US,D,20250624,000000,19.42,19.58,19.42,19.5704,1503,0
+LTTI.US,D,20250625,000000,19.5,19.5713,19.5,19.5713,5736,0
+LTTI.US,D,20250626,000000,19.58,19.67,19.56,19.6676,2345,0
+LTTI.US,D,20250627,000000,19.63,19.67,19.5545,19.5545,1056,0
+LTTI.US,D,20250630,000000,19.67,19.77,19.67,19.77,2048,0
+LTTI.US,D,20250701,000000,19.59,19.65,19.5464,19.619,42878,0
+LTTI.US,D,20250702,000000,19.39,19.53,19.39,19.5272,14413,0
+LTTI.US,D,20250703,000000,19.39,19.49,19.38,19.4203,4755,0
+LTTI.US,D,20250707,000000,19.23,19.29,19.18,19.25,1981,0
+LTTI.US,D,20250708,000000,19.11,19.2225,19.11,19.2225,709,0
+LTTI.US,D,20250709,000000,19.3374,19.4172,19.26,19.4172,270,0
+LTTI.US,D,20250710,000000,19.39,19.445,19.31,19.445,2797,0
+LTTI.US,D,20250711,000000,19.21,19.27,19.165,19.1655,2156,0
+LTTI.US,D,20250714,000000,19.18,19.19,19.095,19.19,4439,0
+LTTI.US,D,20250715,000000,19.04,19.06,19.015,19.0208,4354,0
+LTTI.US,D,20250716,000000,19.2,19.2,18.98,19.0328,2957,0
+LTTI.US,D,20250717,000000,19.1167,19.15,18.99,19.0517,7657,0
+LTTI.US,D,20250718,000000,19.1132,19.1132,19.1004,19.1004,1161,0
+LTTI.US,D,20250721,000000,19.34,19.34,19.262,19.262,508,0
+LTTI.US,D,20250722,000000,19.23,19.37,19.23,19.3492,397,0
+LTTI.US,D,20250723,000000,19.27,19.29,19.27,19.29,442,0
+LTTI.US,D,20250724,000000,19.3,19.3,19.2355,19.2355,1004,0
+LTTI.US,D,20250725,000000,19.2263,19.3145,19.2263,19.3145,211,0
+LTTI.US,D,20250728,000000,19.28,19.28,19.171,19.25,2202,0
+LTTI.US,D,20250729,000000,19.4,19.51,19.38,19.495,795,0
+LTTI.US,D,20250730,000000,19.34,19.4499,19.31,19.4207,4219,0
+LTTI.US,D,20250731,000000,19.465,19.5499,19.37,19.41,8043,0
+LTTI.US,D,20250801,000000,19.51,19.58,19.4601,19.5188,9452,0
+LTTI.US,D,20250804,000000,19.495,19.61,19.4733,19.58,9389,0
+LTTI.US,D,20250805,000000,19.54,19.68,19.54,19.6289,2071,0
+LTTI.US,D,20250806,000000,19.57,19.57,19.44,19.5206,4107,0
+LTTI.US,D,20250807,000000,19.6096,19.63,19.47,19.5054,15393,0
+LTTI.US,D,20250808,000000,19.44,19.48,19.4115,19.4115,4788,0
+LTTI.US,D,20250811,000000,19.47,19.5299,19.4,19.4331,6522,0
+LTTI.US,D,20250812,000000,19.33,19.35,19.3114,19.3425,2560,0
+LTTI.US,D,20250813,000000,19.51,19.52,19.4815,19.5018,326,0
+LTTI.US,D,20250814,000000,19.4,19.51,19.32,19.3576,2190,0
+LTTI.US,D,20250815,000000,19.34,19.34,19.2,19.2344,747,0
+LTTI.US,D,20250818,000000,19.25,19.25,19.17,19.1872,2439,0
+LTTI.US,D,20250819,000000,19.3,19.3115,19.3,19.31,3279,0
+LTTI.US,D,20250820,000000,19.32,19.35,19.27,19.33,2896,0
+LTTI.US,D,20250821,000000,19.24,19.2885,19.2315,19.245,533,0
+LTTI.US,D,20250822,000000,19.3,19.41,19.3,19.3635,5230,0
+LTTI.US,D,20250825,000000,19.35,19.36,19.295,19.345,3450,0
+LTTI.US,D,20250826,000000,19.24,19.3589,19.24,19.3186,1988,0
+LTTI.US,D,20250827,000000,19.19,19.31,19.11,19.2933,9857,0
+LTTI.US,D,20250828,000000,19.38,19.45,19.3535,19.3688,141875,0
+LTTI.US,D,20250829,000000,19.28,19.28,19.28,19.28,304,0
+LTTI.US,D,20250902,000000,19.08,19.1,18.96,19.0147,7662,0
+LTTI.US,D,20250903,000000,19.15,19.27,19.15,19.18,3759,0
+LTTI.US,D,20250904,000000,19.22,19.3251,19.22,19.3251,398,0
+LTTI.US,D,20250905,000000,19.53,19.5839,19.49,19.5839,1367,0
+LTTI.US,D,20250908,000000,19.705,19.805,19.69,19.805,716,0
+LTTI.US,D,20250909,000000,19.67,19.78,19.67,19.7082,2603,0
+LTTI.US,D,20250910,000000,19.71,19.84,19.71,19.8181,2198,0
+LTTI.US,D,20250911,000000,19.85,19.96,19.85,19.9229,6381,0
+LTTI.US,D,20250912,000000,19.76,19.9,19.75,19.86,2744,0
+LTTI.US,D,20250915,000000,19.96,19.9899,19.88,19.8852,13115,0
+LTTI.US,D,20250916,000000,19.945,20,19.9285,19.97,3141,0
+LTTI.US,D,20250917,000000,20.01,20.01,19.8888,19.8888,136,0
+LTTI.US,D,20250919,000000,19.64,19.675,19.635,19.675,1831,0
+LTTI.US,D,20250922,000000,19.5685,19.6261,19.5685,19.6245,1222,0
+LTTI.US,D,20250923,000000,19.59,19.7308,19.58,19.7308,7958,0
+LTTI.US,D,20250924,000000,19.64,19.6638,19.64,19.6638,108,0
+LTTI.US,D,20250925,000000,19.59,19.6742,19.59,19.6742,333,0
+LTTI.US,D,20250926,000000,19.71,19.71,19.645,19.6553,14763,0
+LTTI.US,D,20250929,000000,19.78,19.84,19.78,19.84,6350,0
+LTTI.US,D,20250930,000000,19.8623,19.8623,19.76,19.78,20646,0
+LTTI.US,D,20251001,000000,19.7,19.7,19.645,19.665,2857,0
+LTTI.US,D,20251002,000000,19.76,19.76,19.7143,19.7143,12436,0
+LTTI.US,D,20251003,000000,19.63,19.6722,19.63,19.6722,1258,0
+LTTI.US,D,20251006,000000,19.59,19.68,19.555,19.555,2517,0
+LTTI.US,D,20251007,000000,19.62,19.6469,19.62,19.6469,5236,0
+LTTI.US,D,20251008,000000,19.66,19.7099,19.6426,19.6643,9118,0
+LTTI.US,D,20251009,000000,19.655,19.71,19.655,19.6625,15501,0
+LTTI.US,D,20251010,000000,19.81,19.97,19.81,19.915,13502,0
+LTTI.US,D,20251013,000000,19.94,19.94,19.9095,19.9095,459,0
+LTTI.US,D,20251014,000000,19.97,20.025,19.96,19.975,19270,0
+LTTI.US,D,20251015,000000,20.02,20.02,19.93,19.9652,112400,0
+LTTI.US,D,20251016,000000,20.01,20.12,20.01,20.0713,3293,0
+LTTI.US,D,20251017,000000,20.05,20.06,20.0374,20.0374,754,0
+LTTI.US,D,20251020,000000,20.11,20.139,20.085,20.1118,1526,0
+LTTI.US,D,20251021,000000,20.2328,20.2328,20.2036,20.2036,7405,0
+LTTI.US,D,20251023,000000,20.1,20.15,20.0701,20.1097,1590,0
+LTTI.US,D,20251024,000000,20.13,20.16,20.1195,20.1195,19741,0
+LTTI.US,D,20251027,000000,20.09,20.28,20.09,20.23,12962,0
+LTTI.US,D,20251028,000000,20.22,20.2208,20.22,20.2208,2648,0
+LTTI.US,D,20251029,000000,20.21,20.258,20.0384,20.0384,26054,0
+LTTI.US,D,20251030,000000,19.985,20.0299,19.94,19.9549,2911,0
+LTTI.US,D,20251031,000000,19.97,19.98,19.82,19.8803,18855,0
+LTTI.US,D,20251103,000000,19.68,19.79,19.65,19.69,6268,0
+LTTI.US,D,20251104,000000,19.79,19.8,19.745,19.745,4249,0
+LTTI.US,D,20251105,000000,19.63,19.63,19.5349,19.5349,19969,0
+LTTI.US,D,20251107,000000,19.7,19.745,19.675,19.675,2208,0
+LTTI.US,D,20251110,000000,19.7,19.7099,19.655,19.655,5189,0
+LTTI.US,D,20251111,000000,19.75,19.76,18.27,19.7076,21507,0
+LTTI.US,D,20251112,000000,19.7385,19.755,19.7385,19.755,1025,0
+LTTI.US,D,20251113,000000,19.74,19.74,19.6302,19.6302,2584,0
+LTTI.US,D,20251118,000000,19.59,19.59,19.5302,19.5302,6811,0
+LTTI.US,D,20251119,000000,19.53,19.61,19.42,19.499,131808,0
+LTTI.US,D,20251120,000000,19.55,19.63,19.49,19.63,1759,0
+LTTI.US,D,20251121,000000,19.58,19.7299,19.54,19.6544,10796,0
+LTTI.US,D,20251124,000000,19.7028,19.7699,19.7,19.72,1965,0
+LTTI.US,D,20251125,000000,19.77,19.7746,19.77,19.7746,192,0
+LTTI.US,D,20251126,000000,19.795,19.9,19.795,19.83,1870,0
+LTTI.US,D,20251128,000000,19.74,19.7647,19.74,19.7647,563,0
+LTTI.US,D,20251201,000000,19.4356,19.49,19.395,19.395,16619,0
+LTTI.US,D,20251202,000000,19.425,19.485,19.3401,19.4162,11035,0
+LTTI.US,D,20251203,000000,19.45,19.5399,19.45,19.4692,6240,0
+LTTI.US,D,20251204,000000,19.2901,19.4299,19.2901,19.3921,2569,0
+LTTI.US,D,20251205,000000,19.2995,19.33,19.23,19.3133,79276,0
+LTTI.US,D,20251208,000000,19.29,19.29,19.1854,19.215,1886,0
+LTTI.US,D,20251209,000000,19.24,19.3,19.1601,19.3,77691,0
+LTTI.US,D,20251210,000000,19.21,19.3699,19.21,19.2754,4222,0
+LTTI.US,D,20251211,000000,19.35,19.3575,19.2897,19.2897,693,0
+LTTI.US,D,20251212,000000,19.115,19.115,19.1089,19.1089,583,0
+LTTI.US,D,20251215,000000,19.23,19.23,19.1188,19.1188,802,0
+LTTI.US,D,20251216,000000,19.2,19.21,19.17,19.2058,916,0
+LTTI.US,D,20251217,000000,19.26,19.26,19.1788,19.1891,7033,0
+LTTI.US,D,20251218,000000,19.297,19.34,19.2651,19.2651,316,0
+LTTI.US,D,20251219,000000,19.24,19.28,19.12,19.186,9067,0
+LTTI.US,D,20251222,000000,19.16,19.27,19.12,19.145,12793,0
+LTTI.US,D,20251223,000000,19.2499,19.28,19.215,19.215,4278,0
+LTTI.US,D,20251226,000000,19.31,19.31,19.285,19.295,2025,0
+LTTI.US,D,20251229,000000,19.34,19.3516,19.34,19.3516,497,0
+LTTI.US,D,20251230,000000,19.2981,19.3799,19.2981,19.3028,6108,0
+LTTI.US,D,20251231,000000,19.26,19.27,19.25,19.2539,8966,0
+LTTI.US,D,20260102,000000,19.055,19.055,18.99,19.0289,1272,0
+LTTI.US,D,20260105,000000,19.04,19.11,19.04,19.0749,5889,0
+LTTI.US,D,20260106,000000,19.06,19.06,18.995,19.0445,17790,0
+LTTI.US,D,20260107,000000,19.12,19.18,19.12,19.1454,1929,0
+LTTI.US,D,20260108,000000,19.0206,19.08,19.0206,19.055,3586,0
+LTTI.US,D,20260109,000000,19.055,19.18,19.055,19.1648,1293,0
+LTTI.US,D,20260112,000000,19.136,19.175,19.0901,19.1317,5513,0
+LTTI.US,D,20260113,000000,19.18,19.19,19.13,19.1482,8829,0
+LTTI.US,D,20260114,000000,19.2,19.28,19.2,19.2419,26948,0
+LTTI.US,D,20260115,000000,19.3,19.31,19.2649,19.2649,2215,0
+LTTI.US,D,20260116,000000,19.2,19.25,19.181,19.1843,2309,0
+LTTI.US,D,20260120,000000,18.92,19.0199,18.92,18.9247,2185,0
+LTTI.US,D,20260121,000000,18.9415,19.0692,18.91,19.0692,3438,0
+LTTI.US,D,20260122,000000,19.035,20.93,19.0238,19.145,14153,0
+LTTI.US,D,20260123,000000,19.2,19.26,19.16,19.2089,1564,0
+LTTI.US,D,20260126,000000,19.293,19.293,19.29,19.29,273,0
+LTTI.US,D,20260127,000000,19.26,19.262,19.1947,19.1947,3981,0
+LTTI.US,D,20260128,000000,19.15,19.15,19.13,19.1354,1944,0
+LTTI.US,D,20260129,000000,19.11,19.18,19.11,19.1567,3908,0
+LTTI.US,D,20260130,000000,19.07,19.16,19.07,19.1085,3649,0
+LTTI.US,D,20260202,000000,18.94,19.63,18.75,18.93,25380,0
+LTTI.US,D,20260203,000000,18.89,19.005,18.89,18.95,4332,0
+LTTI.US,D,20260204,000000,18.825,18.8892,18.825,18.8287,1357,0
+LTTI.US,D,20260205,000000,18.995,19.006,18.995,19.006,305,0
+LTTI.US,D,20260206,000000,18.97,19.0148,18.96,19.0148,2811,0
+LTTI.US,D,20260209,000000,19.07,19.07,18.99,19.0234,824,0
+LTTI.US,D,20260210,000000,19.17,19.22,19.17,19.2083,2054,0
+LTTI.US,D,20260212,000000,19.245,19.37,19.22,19.3524,10050,0
+LTTI.US,D,20260217,000000,19.5,19.58,19.4962,19.58,10704,0
+LTTI.US,D,20260218,000000,19.5599,19.56,19.475,19.56,8284,0
diff --git a/daily/us/nyse stocks/1/lvwr-ws.us.txt b/daily/us/nyse stocks/1/lvwr-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7407581789cfd81e7ca9f71b9be05ec9115633e3
--- /dev/null
+++ b/daily/us/nyse stocks/1/lvwr-ws.us.txt	
@@ -0,0 +1,702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVWR-WS.US,D,20220928,000000,0.4,0.4098,0.3302,0.3899,254377,0
+LVWR-WS.US,D,20220929,000000,0.4,0.4137,0.3325,0.35,199376,0
+LVWR-WS.US,D,20220930,000000,0.37115,0.3974,0.3475,0.35,498000,0
+LVWR-WS.US,D,20221003,000000,0.4301,0.45,0.34,0.4226,675179,0
+LVWR-WS.US,D,20221004,000000,0.46,0.4625,0.3654,0.3701,388303,0
+LVWR-WS.US,D,20221005,000000,0.38,0.4101,0.3625,0.3632,141770,0
+LVWR-WS.US,D,20221006,000000,0.394,0.4,0.3715,0.3888,42495,0
+LVWR-WS.US,D,20221007,000000,0.3652,0.3966,0.3604,0.3949,13593,0
+LVWR-WS.US,D,20221010,000000,0.4499,0.4499,0.36,0.36,33670,0
+LVWR-WS.US,D,20221011,000000,0.360301,0.4172,0.36,0.4,214090,0
+LVWR-WS.US,D,20221012,000000,0.353101,0.3933,0.3501,0.367,94402,0
+LVWR-WS.US,D,20221013,000000,0.325,0.4,0.325,0.38,201653,0
+LVWR-WS.US,D,20221014,000000,0.35,0.38,0.35,0.3604,25700,0
+LVWR-WS.US,D,20221017,000000,0.349,0.38,0.349,0.35,13794,0
+LVWR-WS.US,D,20221018,000000,0.35,0.3754,0.3449,0.35,8575,0
+LVWR-WS.US,D,20221019,000000,0.32,0.36,0.32,0.36,36921,0
+LVWR-WS.US,D,20221020,000000,0.34,0.37,0.34,0.35,2714,0
+LVWR-WS.US,D,20221021,000000,0.35005,0.375,0.34,0.36,10362,0
+LVWR-WS.US,D,20221024,000000,0.385,0.385,0.3402,0.3474,9357,0
+LVWR-WS.US,D,20221025,000000,0.33,0.385,0.33,0.38398,38290,0
+LVWR-WS.US,D,20221026,000000,0.38,0.4,0.38,0.3899,22642,0
+LVWR-WS.US,D,20221027,000000,0.371,0.3933,0.37,0.3831,25768,0
+LVWR-WS.US,D,20221028,000000,0.3501,0.4,0.35,0.3933,10839,0
+LVWR-WS.US,D,20221031,000000,0.4,0.4,0.37,0.37,36797,0
+LVWR-WS.US,D,20221101,000000,0.3501,0.4,0.3501,0.3719,4600,0
+LVWR-WS.US,D,20221102,000000,0.35,0.3888,0.34125,0.38,45699,0
+LVWR-WS.US,D,20221103,000000,0.35,0.38,0.3452,0.38,10016,0
+LVWR-WS.US,D,20221104,000000,0.35,0.38,0.35,0.37,50565,0
+LVWR-WS.US,D,20221107,000000,0.3125,0.37,0.31,0.3686,36450,0
+LVWR-WS.US,D,20221108,000000,0.33,0.3623,0.32,0.3201,88732,0
+LVWR-WS.US,D,20221109,000000,0.3466,0.3466,0.3202,0.3202,1100,0
+LVWR-WS.US,D,20221110,000000,0.32,0.3799,0.31,0.31,33884,0
+LVWR-WS.US,D,20221111,000000,0.37,0.37,0.302,0.3344,11800,0
+LVWR-WS.US,D,20221114,000000,0.3161,0.3598,0.3003,0.3352,19300,0
+LVWR-WS.US,D,20221115,000000,0.3059,0.3799,0.292699,0.33,160728,0
+LVWR-WS.US,D,20221116,000000,0.3149,0.3512,0.3149,0.3474,42900,0
+LVWR-WS.US,D,20221117,000000,0.3149,0.3475,0.3149,0.33425,7167,0
+LVWR-WS.US,D,20221118,000000,0.3166,0.3452,0.3152,0.334,28500,0
+LVWR-WS.US,D,20221121,000000,0.3488,0.38,0.341,0.341,51205,0
+LVWR-WS.US,D,20221122,000000,0.35,0.3566,0.3168,0.3566,5563,0
+LVWR-WS.US,D,20221123,000000,0.35,0.3623,0.35,0.3623,450,0
+LVWR-WS.US,D,20221128,000000,0.36,0.38,0.36,0.38,2755,0
+LVWR-WS.US,D,20221201,000000,0.35,0.383,0.3153,0.38,7701,0
+LVWR-WS.US,D,20221205,000000,0.35,0.383,0.35,0.383,2150,0
+LVWR-WS.US,D,20221206,000000,0.315,0.3711,0.315,0.3571,7642,0
+LVWR-WS.US,D,20221207,000000,0.385,0.385,0.3412,0.3712,1400,0
+LVWR-WS.US,D,20221212,000000,0.315,0.3702,0.315,0.3702,15932,0
+LVWR-WS.US,D,20221213,000000,0.35,0.364,0.35,0.35,3500,0
+LVWR-WS.US,D,20221214,000000,0.35,0.3501,0.35,0.3501,22801,0
+LVWR-WS.US,D,20221216,000000,0.35,0.35,0.35,0.35,68769,0
+LVWR-WS.US,D,20221219,000000,0.315,0.3591,0.315,0.35,900,0
+LVWR-WS.US,D,20221220,000000,0.3144,0.345,0.3,0.345,134200,0
+LVWR-WS.US,D,20221221,000000,0.3665,0.3666,0.31,0.3488,263059,0
+LVWR-WS.US,D,20221222,000000,0.313,0.3488,0.3125,0.3488,4650,0
+LVWR-WS.US,D,20221223,000000,0.314,0.35,0.31,0.3174,38451,0
+LVWR-WS.US,D,20221227,000000,0.314,0.32,0.31,0.3102,10963,0
+LVWR-WS.US,D,20221228,000000,0.3101,0.317,0.26,0.26,62465,0
+LVWR-WS.US,D,20221229,000000,0.24,0.29,0.24,0.271,675,0
+LVWR-WS.US,D,20221230,000000,0.23,0.282,0.23,0.275,17146,0
+LVWR-WS.US,D,20230103,000000,0.25,0.281,0.225,0.2499,171520,0
+LVWR-WS.US,D,20230104,000000,0.24,0.2506,0.23,0.24,56398,0
+LVWR-WS.US,D,20230105,000000,0.24,0.24,0.23625,0.23625,490,0
+LVWR-WS.US,D,20230106,000000,0.1951,0.24,0.1951,0.24,300,0
+LVWR-WS.US,D,20230110,000000,0.24,0.292249,0.24,0.26,33459,0
+LVWR-WS.US,D,20230111,000000,0.259199,0.2959,0.23,0.24,7400,0
+LVWR-WS.US,D,20230112,000000,0.246199,0.2999,0.246199,0.26,3100,0
+LVWR-WS.US,D,20230113,000000,0.2999,0.2999,0.228,0.228,4492,0
+LVWR-WS.US,D,20230117,000000,0.22625,0.24,0.22625,0.24,13676,0
+LVWR-WS.US,D,20230118,000000,0.25,0.2738,0.2125,0.2125,30271,0
+LVWR-WS.US,D,20230119,000000,0.259699,0.3169,0.21,0.24,8349,0
+LVWR-WS.US,D,20230120,000000,0.23585,0.2567,0.215,0.2398,32782,0
+LVWR-WS.US,D,20230123,000000,0.24,0.3169,0.221,0.2638,40766,0
+LVWR-WS.US,D,20230124,000000,0.25555,0.29,0.2221,0.2221,4446,0
+LVWR-WS.US,D,20230125,000000,0.2222,0.3175,0.2222,0.24,73115,0
+LVWR-WS.US,D,20230126,000000,0.2501,0.2611,0.2251,0.2251,18351,0
+LVWR-WS.US,D,20230130,000000,0.233,0.233,0.2053,0.2265,91449,0
+LVWR-WS.US,D,20230210,000000,0.26,0.2888,0.26,0.26,23400,0
+LVWR-WS.US,D,20230213,000000,0.295,0.3,0.2701,0.2702,24400,0
+LVWR-WS.US,D,20230214,000000,0.27045,0.2998,0.261,0.2799,13616,0
+LVWR-WS.US,D,20230215,000000,0.2612,0.2899,0.261,0.2699,15431,0
+LVWR-WS.US,D,20230216,000000,0.27,0.2799,0.2698,0.27,13285,0
+LVWR-WS.US,D,20230217,000000,0.26,0.26,0.249899,0.2499,31500,0
+LVWR-WS.US,D,20230222,000000,0.2788,0.2788,0.26,0.2788,3399,0
+LVWR-WS.US,D,20230223,000000,0.28,0.28,0.2696,0.2699,4700,0
+LVWR-WS.US,D,20230224,000000,0.2699,0.27,0.26,0.26,36264,0
+LVWR-WS.US,D,20230301,000000,0.238321,0.27,0.223,0.26,6699,0
+LVWR-WS.US,D,20230303,000000,0.24,0.26,0.24,0.26,6900,0
+LVWR-WS.US,D,20230306,000000,0.225,0.26,0.225,0.2327,13354,0
+LVWR-WS.US,D,20230308,000000,0.24,0.24,0.24,0.24,200,0
+LVWR-WS.US,D,20230309,000000,0.23,0.25,0.23,0.25,1000,0
+LVWR-WS.US,D,20230310,000000,0.2129,0.2419,0.2129,0.24,11300,0
+LVWR-WS.US,D,20230314,000000,0.2263,0.24,0.2263,0.24,1100,0
+LVWR-WS.US,D,20230316,000000,0.24,0.2401,0.24,0.24,10553,0
+LVWR-WS.US,D,20230317,000000,0.264951,0.264951,0.2125,0.24,5151,0
+LVWR-WS.US,D,20230322,000000,0.23,0.24,0.23,0.2399,3100,0
+LVWR-WS.US,D,20230324,000000,0.2152,0.2153,0.2013,0.21,141363,0
+LVWR-WS.US,D,20230327,000000,0.201,0.2399,0.201,0.2399,4500,0
+LVWR-WS.US,D,20230329,000000,0.25,0.25,0.2316,0.2316,200,0
+LVWR-WS.US,D,20230330,000000,0.21,0.235,0.201,0.235,3846,0
+LVWR-WS.US,D,20230331,000000,0.24,0.24,0.24,0.24,500,0
+LVWR-WS.US,D,20230403,000000,0.21,0.24,0.2031,0.236,45799,0
+LVWR-WS.US,D,20230404,000000,0.2055,0.2299,0.2055,0.2299,972,0
+LVWR-WS.US,D,20230406,000000,0.2065,0.2065,0.2045,0.2045,430,0
+LVWR-WS.US,D,20230410,000000,0.2045,0.21,0.2018,0.21,1900,0
+LVWR-WS.US,D,20230411,000000,0.2013,0.2123,0.2013,0.2123,890,0
+LVWR-WS.US,D,20230412,000000,0.1926,0.2275,0.1926,0.2275,2298,0
+LVWR-WS.US,D,20230413,000000,0.23,0.2359,0.1925,0.22,17048,0
+LVWR-WS.US,D,20230417,000000,0.2337,0.24,0.22,0.2277,6500,0
+LVWR-WS.US,D,20230419,000000,0.197,0.2279,0.197,0.2279,200,0
+LVWR-WS.US,D,20230420,000000,0.2096,0.3,0.2,0.27,225251,0
+LVWR-WS.US,D,20230424,000000,0.27,0.2795,0.27,0.2795,25170,0
+LVWR-WS.US,D,20230425,000000,0.27,0.2929,0.24,0.29,27061,0
+LVWR-WS.US,D,20230428,000000,0.263851,0.3299,0.240001,0.2859,26775,0
+LVWR-WS.US,D,20230502,000000,0.25,0.3,0.25,0.2729,42090,0
+LVWR-WS.US,D,20230503,000000,0.25,0.31,0.25,0.28,10995,0
+LVWR-WS.US,D,20230504,000000,0.2475,0.28,0.2201,0.2799,29500,0
+LVWR-WS.US,D,20230505,000000,0.2102,0.279,0.21,0.26,51553,0
+LVWR-WS.US,D,20230510,000000,0.2799,0.2989,0.2499,0.2499,17639,0
+LVWR-WS.US,D,20230511,000000,0.2253,0.2572,0.225,0.23,29924,0
+LVWR-WS.US,D,20230512,000000,0.237951,0.2557,0.225892,0.2557,400,0
+LVWR-WS.US,D,20230515,000000,0.2234,0.2867,0.2234,0.2749,27112,0
+LVWR-WS.US,D,20230516,000000,0.2252,0.27,0.2251,0.27,30612,0
+LVWR-WS.US,D,20230517,000000,0.2424,0.2763,0.24,0.24,300,0
+LVWR-WS.US,D,20230518,000000,0.2301,0.2424,0.2301,0.2401,1100,0
+LVWR-WS.US,D,20230519,000000,0.2155,0.2455,0.2155,0.2455,900,0
+LVWR-WS.US,D,20230522,000000,0.22,0.29,0.22,0.26,331366,0
+LVWR-WS.US,D,20230523,000000,0.2871,0.3621,0.2871,0.34105,210603,0
+LVWR-WS.US,D,20230524,000000,0.3649,0.4025,0.35,0.39,630924,0
+LVWR-WS.US,D,20230525,000000,0.3838,0.42,0.38,0.38,190600,0
+LVWR-WS.US,D,20230526,000000,0.4,0.4,0.35,0.35,168644,0
+LVWR-WS.US,D,20230530,000000,0.350101,0.350101,0.350101,0.350101,140,0
+LVWR-WS.US,D,20230531,000000,0.39,0.39,0.35,0.35,11033,0
+LVWR-WS.US,D,20230602,000000,0.38,0.4,0.35,0.36,60309,0
+LVWR-WS.US,D,20230605,000000,0.4,0.4,0.3699,0.3999,3452,0
+LVWR-WS.US,D,20230606,000000,0.4,0.44245,0.39,0.41,13332,0
+LVWR-WS.US,D,20230607,000000,0.4,0.43,0.396,0.41,1314,0
+LVWR-WS.US,D,20230608,000000,0.43,0.45,0.3801,0.4173,27388,0
+LVWR-WS.US,D,20230609,000000,0.41,0.51,0.41,0.5,253676,0
+LVWR-WS.US,D,20230612,000000,0.5375,0.5619,0.51,0.51,233224,0
+LVWR-WS.US,D,20230613,000000,0.53,0.55,0.515,0.5203,68817,0
+LVWR-WS.US,D,20230614,000000,0.52,0.545,0.495,0.51,117716,0
+LVWR-WS.US,D,20230615,000000,0.55,0.55,0.4575,0.5,46177,0
+LVWR-WS.US,D,20230616,000000,0.5445,0.55,0.5,0.53,52946,0
+LVWR-WS.US,D,20230620,000000,0.55,0.550101,0.52,0.5299,9070,0
+LVWR-WS.US,D,20230621,000000,0.58,0.649,0.55,0.55,477867,0
+LVWR-WS.US,D,20230622,000000,0.57,0.62,0.54001,0.55,481809,0
+LVWR-WS.US,D,20230623,000000,0.564992,0.59,0.52,0.545,140491,0
+LVWR-WS.US,D,20230626,000000,0.5544,0.5995,0.53,0.58,240490,0
+LVWR-WS.US,D,20230627,000000,0.6298,0.666,0.6,0.61,349105,0
+LVWR-WS.US,D,20230628,000000,0.62,0.6862,0.615,0.65,171904,0
+LVWR-WS.US,D,20230629,000000,0.6497,0.69,0.5476,0.63,194058,0
+LVWR-WS.US,D,20230630,000000,0.537201,0.6398,0.537201,0.615001,11505,0
+LVWR-WS.US,D,20230703,000000,0.64,0.6499,0.5802,0.644,19959,0
+LVWR-WS.US,D,20230705,000000,0.6435,0.65,0.5122,0.64,43984,0
+LVWR-WS.US,D,20230706,000000,0.541,0.64,0.541,0.6399,34359,0
+LVWR-WS.US,D,20230707,000000,0.65,0.65,0.59,0.65,272682,0
+LVWR-WS.US,D,20230710,000000,0.64,0.6999,0.64,0.665,1037234,0
+LVWR-WS.US,D,20230711,000000,0.7203,0.7749,0.7,0.71,1047634,0
+LVWR-WS.US,D,20230712,000000,0.745,0.7807,0.66,0.6702,140417,0
+LVWR-WS.US,D,20230713,000000,0.6703,0.7,0.63,0.65,47635,0
+LVWR-WS.US,D,20230714,000000,0.7,0.7399,0.6599,0.68,48542,0
+LVWR-WS.US,D,20230717,000000,0.67,0.7399,0.65,0.677,138407,0
+LVWR-WS.US,D,20230718,000000,0.7365,0.7399,0.6526,0.69,46666,0
+LVWR-WS.US,D,20230719,000000,0.7,0.7001,0.6118,0.6536,274569,0
+LVWR-WS.US,D,20230720,000000,0.6722,0.7,0.55,0.63,40448,0
+LVWR-WS.US,D,20230721,000000,0.5701,0.6998,0.5701,0.6127,23570,0
+LVWR-WS.US,D,20230724,000000,0.61,0.65,0.59,0.6,21303,0
+LVWR-WS.US,D,20230725,000000,0.5912,0.64,0.5912,0.6101,26781,0
+LVWR-WS.US,D,20230726,000000,0.64,0.6844,0.6245,0.6797,6455,0
+LVWR-WS.US,D,20230727,000000,0.6035,0.6697,0.59,0.6102,24663,0
+LVWR-WS.US,D,20230728,000000,0.6498,0.6498,0.61,0.6301,11266,0
+LVWR-WS.US,D,20230731,000000,0.64,0.64,0.5913,0.61,68563,0
+LVWR-WS.US,D,20230801,000000,0.625001,0.625001,0.585,0.588,30231,0
+LVWR-WS.US,D,20230802,000000,0.6176,0.6192,0.5475,0.5475,913225,0
+LVWR-WS.US,D,20230803,000000,0.541201,0.5998,0.541201,0.5505,1504,0
+LVWR-WS.US,D,20230804,000000,0.5599,0.5599,0.55,0.55,700,0
+LVWR-WS.US,D,20230807,000000,0.55,0.6,0.53,0.6,15395,0
+LVWR-WS.US,D,20230809,000000,0.5999,0.62,0.56,0.6,9220,0
+LVWR-WS.US,D,20230814,000000,0.6,0.600201,0.4876,0.5025,40900,0
+LVWR-WS.US,D,20230815,000000,0.55,0.55,0.4475,0.465,9212,0
+LVWR-WS.US,D,20230817,000000,0.4448,0.4699,0.4438,0.4438,3800,0
+LVWR-WS.US,D,20230818,000000,0.45,0.45,0.4226,0.4315,4938,0
+LVWR-WS.US,D,20230821,000000,0.3838,0.4799,0.3838,0.4375,858,0
+LVWR-WS.US,D,20230822,000000,0.475,0.4833,0.47,0.4751,23189,0
+LVWR-WS.US,D,20230823,000000,0.4798,0.4799,0.475,0.4799,4169,0
+LVWR-WS.US,D,20230825,000000,0.499899,0.5,0.4677,0.4677,71313,0
+LVWR-WS.US,D,20230829,000000,0.5,0.5,0.4476,0.4876,18210,0
+LVWR-WS.US,D,20230830,000000,0.4936,0.5199,0.4725,0.4993,32818,0
+LVWR-WS.US,D,20230831,000000,0.4493,0.4993,0.3868,0.47,15917,0
+LVWR-WS.US,D,20230901,000000,0.494,0.499,0.45,0.4675,36818,0
+LVWR-WS.US,D,20230906,000000,0.3661,0.45,0.3625,0.41615,16422,0
+LVWR-WS.US,D,20230907,000000,0.4349,0.4598,0.41,0.426,121700,0
+LVWR-WS.US,D,20230908,000000,0.449,0.46,0.44,0.46,3700,0
+LVWR-WS.US,D,20230911,000000,0.445,0.46,0.43,0.46,107866,0
+LVWR-WS.US,D,20230912,000000,0.46,0.46,0.46,0.46,300,0
+LVWR-WS.US,D,20230913,000000,0.46,0.46,0.46,0.46,1000,0
+LVWR-WS.US,D,20230915,000000,0.4121,0.46,0.4081,0.4559,10600,0
+LVWR-WS.US,D,20230918,000000,0.46,0.46,0.408,0.42,41700,0
+LVWR-WS.US,D,20230919,000000,0.3757,0.42,0.36,0.42,1005763,0
+LVWR-WS.US,D,20230920,000000,0.394901,0.4198,0.37,0.4099,9980,0
+LVWR-WS.US,D,20230921,000000,0.33,0.4136,0.25,0.4136,7300,0
+LVWR-WS.US,D,20230922,000000,0.3906,0.42,0.3906,0.4149,2385,0
+LVWR-WS.US,D,20230925,000000,0.338,0.4325,0.3176,0.382,46683,0
+LVWR-WS.US,D,20230927,000000,0.2977,0.3721,0.2437,0.3515,22746,0
+LVWR-WS.US,D,20230928,000000,0.38,0.38,0.32,0.3325,16122,0
+LVWR-WS.US,D,20230929,000000,0.38,0.38,0.32,0.3501,3891,0
+LVWR-WS.US,D,20231002,000000,0.34,0.37,0.3231,0.37,6202,0
+LVWR-WS.US,D,20231003,000000,0.33,0.36,0.32,0.3599,12985,0
+LVWR-WS.US,D,20231006,000000,0.37,0.38,0.34,0.3625,520150,0
+LVWR-WS.US,D,20231009,000000,0.365,0.365,0.35,0.3589,229743,0
+LVWR-WS.US,D,20231010,000000,0.379,0.379,0.35705,0.36,3400,0
+LVWR-WS.US,D,20231011,000000,0.344,0.358,0.3299,0.3498,11602,0
+LVWR-WS.US,D,20231012,000000,0.3232,0.3398,0.32,0.3398,400,0
+LVWR-WS.US,D,20231016,000000,0.3782,0.3782,0.2619,0.3224,139906,0
+LVWR-WS.US,D,20231017,000000,0.31495,0.3499,0.31,0.34,31420,0
+LVWR-WS.US,D,20231018,000000,0.3799,0.3799,0.2814,0.3,121305,0
+LVWR-WS.US,D,20231019,000000,0.3098,0.3199,0.285,0.285,10231,0
+LVWR-WS.US,D,20231020,000000,0.3598,0.3598,0.241,0.2888,59830,0
+LVWR-WS.US,D,20231023,000000,0.2525,0.2847,0.2525,0.2847,4707,0
+LVWR-WS.US,D,20231024,000000,0.28,0.2999,0.25,0.2898,12700,0
+LVWR-WS.US,D,20231026,000000,0.251,0.28,0.25,0.26,85119,0
+LVWR-WS.US,D,20231027,000000,0.27,0.28,0.2676,0.27,83210,0
+LVWR-WS.US,D,20231030,000000,0.3,0.3245,0.27,0.3,264335,0
+LVWR-WS.US,D,20231031,000000,0.3,0.3434,0.29,0.295,184150,0
+LVWR-WS.US,D,20231101,000000,0.303,0.32,0.2876,0.2877,9700,0
+LVWR-WS.US,D,20231102,000000,0.287,0.33,0.28,0.28,39400,0
+LVWR-WS.US,D,20231103,000000,0.2601,0.28,0.245,0.28,15753,0
+LVWR-WS.US,D,20231106,000000,0.26,0.26,0.245,0.248,4500,0
+LVWR-WS.US,D,20231107,000000,0.2999,0.2999,0.2475,0.25,2969,0
+LVWR-WS.US,D,20231108,000000,0.2196,0.25,0.2175,0.2469,7000,0
+LVWR-WS.US,D,20231109,000000,0.23,0.24,0.23,0.24,509978,0
+LVWR-WS.US,D,20231110,000000,0.2747,0.2747,0.23,0.24,58200,0
+LVWR-WS.US,D,20231113,000000,0.2299,0.23,0.217,0.217,1191499,0
+LVWR-WS.US,D,20231114,000000,0.22,0.23,0.22,0.23,18832,0
+LVWR-WS.US,D,20231115,000000,0.22,0.2481,0.22,0.2479,1000,0
+LVWR-WS.US,D,20231116,000000,0.222,0.2444,0.2195,0.22,11400,0
+LVWR-WS.US,D,20231117,000000,0.2201,0.2396,0.2201,0.239,12448,0
+LVWR-WS.US,D,20231120,000000,0.24,0.2651,0.23,0.23,304443,0
+LVWR-WS.US,D,20231121,000000,0.2525,0.2755,0.2476,0.272,12177,0
+LVWR-WS.US,D,20231122,000000,0.2999,0.3084,0.2699,0.3084,27190,0
+LVWR-WS.US,D,20231124,000000,0.3001,0.3068,0.25,0.3068,7000,0
+LVWR-WS.US,D,20231127,000000,0.2792,0.3109,0.2792,0.3002,73852,0
+LVWR-WS.US,D,20231128,000000,0.31,0.3797,0.291,0.3497,91609,0
+LVWR-WS.US,D,20231129,000000,0.370001,0.370001,0.36,0.36,2500,0
+LVWR-WS.US,D,20231130,000000,0.3564,0.36,0.3,0.36,7730,0
+LVWR-WS.US,D,20231201,000000,0.3699,0.3699,0.34,0.35,9730,0
+LVWR-WS.US,D,20231204,000000,0.37,0.37,0.3038,0.31,22921,0
+LVWR-WS.US,D,20231205,000000,0.35,0.35,0.2247,0.34,6420,0
+LVWR-WS.US,D,20231206,000000,0.32,0.32,0.2706,0.3,12920,0
+LVWR-WS.US,D,20231207,000000,0.3,0.3,0.3,0.3,11296,0
+LVWR-WS.US,D,20231208,000000,0.3,0.339,0.297,0.339,5701,0
+LVWR-WS.US,D,20231212,000000,0.27,0.335,0.25,0.312399,19176,0
+LVWR-WS.US,D,20231213,000000,0.27,0.33,0.27,0.33,8600,0
+LVWR-WS.US,D,20231214,000000,0.2271,0.339,0.22,0.33,20803,0
+LVWR-WS.US,D,20231215,000000,0.2999,0.36,0.2999,0.33,36673,0
+LVWR-WS.US,D,20231218,000000,0.35,0.41,0.335,0.3459,173279,0
+LVWR-WS.US,D,20231219,000000,0.4259,0.4259,0.343,0.37,173108,0
+LVWR-WS.US,D,20231220,000000,0.415,0.415,0.38,0.409,20352,0
+LVWR-WS.US,D,20231221,000000,0.415,0.415,0.4,0.4,26000,0
+LVWR-WS.US,D,20231222,000000,0.4,0.45,0.4,0.45,144755,0
+LVWR-WS.US,D,20231226,000000,0.43,0.53,0.43,0.48832,30022,0
+LVWR-WS.US,D,20231227,000000,0.393,0.525,0.393,0.44,57219,0
+LVWR-WS.US,D,20231228,000000,0.4,0.404,0.4,0.4,800,0
+LVWR-WS.US,D,20231229,000000,0.35,0.42,0.343,0.4057,23121,0
+LVWR-WS.US,D,20240102,000000,0.41,0.41,0.37,0.3999,5700,0
+LVWR-WS.US,D,20240103,000000,0.3615,0.4015,0.36,0.4,26350,0
+LVWR-WS.US,D,20240104,000000,0.422,0.480198,0.391,0.449,83728,0
+LVWR-WS.US,D,20240105,000000,0.4446,0.449,0.4446,0.4489,2578,0
+LVWR-WS.US,D,20240108,000000,0.4,0.42,0.373,0.413,18611,0
+LVWR-WS.US,D,20240109,000000,0.3838,0.42,0.38,0.38,2724,0
+LVWR-WS.US,D,20240110,000000,0.38,0.43,0.364,0.364,4164,0
+LVWR-WS.US,D,20240111,000000,0.3737,0.43,0.363,0.364,18372,0
+LVWR-WS.US,D,20240112,000000,0.38,0.38,0.3425,0.3425,53397,0
+LVWR-WS.US,D,20240116,000000,0.35,0.35,0.3275,0.3275,9115,0
+LVWR-WS.US,D,20240117,000000,0.3399,0.4,0.3383,0.355,117584,0
+LVWR-WS.US,D,20240118,000000,0.4299,0.4299,0.3499,0.37,6014,0
+LVWR-WS.US,D,20240119,000000,0.38,0.38,0.316,0.316,29672,0
+LVWR-WS.US,D,20240122,000000,0.3985,0.3985,0.3225,0.333,3448,0
+LVWR-WS.US,D,20240123,000000,0.3225,0.339,0.3151,0.33,37317,0
+LVWR-WS.US,D,20240124,000000,0.35,0.4,0.326,0.326,8195,0
+LVWR-WS.US,D,20240125,000000,0.35,0.3512,0.3132,0.32,35393,0
+LVWR-WS.US,D,20240126,000000,0.313,0.343,0.285,0.2872,38103,0
+LVWR-WS.US,D,20240129,000000,0.3899,0.3899,0.276,0.276,8145,0
+LVWR-WS.US,D,20240131,000000,0.276,0.276,0.256,0.256,9413,0
+LVWR-WS.US,D,20240201,000000,0.2601,0.2601,0.248,0.248,26700,0
+LVWR-WS.US,D,20240202,000000,0.26,0.26,0.24,0.26,11700,0
+LVWR-WS.US,D,20240205,000000,0.265,0.265,0.2574,0.259,15953,0
+LVWR-WS.US,D,20240206,000000,0.241,0.25,0.22,0.2425,311343,0
+LVWR-WS.US,D,20240207,000000,0.276,0.276,0.2425,0.2425,2062,0
+LVWR-WS.US,D,20240208,000000,0.2225,0.2449,0.21,0.2449,84409,0
+LVWR-WS.US,D,20240209,000000,0.2482,0.25,0.2463,0.25,3067,0
+LVWR-WS.US,D,20240212,000000,0.2493,0.2641,0.2351,0.264,21284,0
+LVWR-WS.US,D,20240213,000000,0.2401,0.2401,0.235,0.235,7054,0
+LVWR-WS.US,D,20240214,000000,0.25,0.25,0.24,0.247,15025,0
+LVWR-WS.US,D,20240215,000000,0.2351,0.276,0.2351,0.276,248822,0
+LVWR-WS.US,D,20240220,000000,0.235,0.276,0.235,0.261001,4099,0
+LVWR-WS.US,D,20240221,000000,0.2624,0.265,0.24,0.2625,10296,0
+LVWR-WS.US,D,20240222,000000,0.255001,0.255001,0.2062,0.25,30414,0
+LVWR-WS.US,D,20240223,000000,0.2181,0.2642,0.2181,0.2642,7674,0
+LVWR-WS.US,D,20240226,000000,0.23,0.275,0.23,0.275,11207,0
+LVWR-WS.US,D,20240227,000000,0.2694,0.2694,0.25,0.26,1200,0
+LVWR-WS.US,D,20240228,000000,0.2725,0.2725,0.239,0.27,24268,0
+LVWR-WS.US,D,20240229,000000,0.25,0.2688,0.2388,0.2688,2475,0
+LVWR-WS.US,D,20240301,000000,0.27,0.276,0.2579,0.2579,1358,0
+LVWR-WS.US,D,20240304,000000,0.25,0.25,0.25,0.25,22500,0
+LVWR-WS.US,D,20240305,000000,0.2563,0.2563,0.25,0.25,10400,0
+LVWR-WS.US,D,20240307,000000,0.275,0.275,0.25,0.26,517604,0
+LVWR-WS.US,D,20240311,000000,0.25,0.26,0.25,0.26,10831,0
+LVWR-WS.US,D,20240312,000000,0.2542,0.26,0.25,0.26,56507,0
+LVWR-WS.US,D,20240314,000000,0.25,0.2575,0.24,0.2575,128267,0
+LVWR-WS.US,D,20240315,000000,0.24,0.2475,0.2324,0.2325,16322,0
+LVWR-WS.US,D,20240318,000000,0.25,0.2575,0.2281,0.25,93473,0
+LVWR-WS.US,D,20240319,000000,0.25,0.25,0.25,0.25,23942,0
+LVWR-WS.US,D,20240320,000000,0.234001,0.234001,0.234001,0.234001,101,0
+LVWR-WS.US,D,20240321,000000,0.214,0.243,0.214,0.2325,4600,0
+LVWR-WS.US,D,20240322,000000,0.2599,0.2599,0.2595,0.2595,200,0
+LVWR-WS.US,D,20240327,000000,0.24,0.2625,0.23,0.2624,15700,0
+LVWR-WS.US,D,20240328,000000,0.26,0.26,0.219,0.249,2804,0
+LVWR-WS.US,D,20240401,000000,0.216201,0.25,0.216201,0.25,14500,0
+LVWR-WS.US,D,20240402,000000,0.25,0.25,0.24625,0.24625,5500,0
+LVWR-WS.US,D,20240403,000000,0.25,0.25,0.25,0.25,10540,0
+LVWR-WS.US,D,20240404,000000,0.225,0.25,0.224,0.25,4484,0
+LVWR-WS.US,D,20240405,000000,0.25,0.25,0.2475,0.25,16546,0
+LVWR-WS.US,D,20240408,000000,0.25,0.25,0.2325,0.25,14077,0
+LVWR-WS.US,D,20240409,000000,0.26,0.26,0.2599,0.2599,800,0
+LVWR-WS.US,D,20240415,000000,0.25,0.25,0.25,0.25,600,0
+LVWR-WS.US,D,20240417,000000,0.23,0.23,0.23,0.23,1273,0
+LVWR-WS.US,D,20240418,000000,0.23,0.2499,0.23,0.2454,6028,0
+LVWR-WS.US,D,20240419,000000,0.2181,0.2599,0.2181,0.2599,300,0
+LVWR-WS.US,D,20240422,000000,0.25,0.2525,0.25,0.2525,10276,0
+LVWR-WS.US,D,20240426,000000,0.22438,0.22438,0.22438,0.22438,100,0
+LVWR-WS.US,D,20240429,000000,0.2016,0.232,0.2016,0.232,54599,0
+LVWR-WS.US,D,20240430,000000,0.202,0.249,0.202,0.249,779,0
+LVWR-WS.US,D,20240501,000000,0.22,0.24,0.22,0.24,35340,0
+LVWR-WS.US,D,20240507,000000,0.2048,0.2348,0.2012,0.2225,12832,0
+LVWR-WS.US,D,20240510,000000,0.2295,0.24,0.2012,0.2012,5000,0
+LVWR-WS.US,D,20240514,000000,0.25,0.25,0.25,0.25,200,0
+LVWR-WS.US,D,20240515,000000,0.21,0.24,0.21,0.24,11275,0
+LVWR-WS.US,D,20240516,000000,0.24,0.2424,0.24,0.24,10237,0
+LVWR-WS.US,D,20240517,000000,0.24,0.24,0.24,0.24,19423,0
+LVWR-WS.US,D,20240529,000000,0.2031,0.24,0.2011,0.24,1350,0
+LVWR-WS.US,D,20240603,000000,0.24,0.255,0.24,0.255,44596,0
+LVWR-WS.US,D,20240605,000000,0.2275,0.2275,0.2275,0.2275,1000,0
+LVWR-WS.US,D,20240612,000000,0.2275,0.25,0.2275,0.245,10924,0
+LVWR-WS.US,D,20240617,000000,0.2,0.2425,0.2,0.2425,16000,0
+LVWR-WS.US,D,20240620,000000,0.2,0.22,0.2,0.22,4500,0
+LVWR-WS.US,D,20240624,000000,0.2004,0.2131,0.2004,0.211,4145,0
+LVWR-WS.US,D,20240626,000000,0.2101,0.23,0.2,0.23,352155,0
+LVWR-WS.US,D,20240627,000000,0.2,0.202,0.165,0.1975,29638,0
+LVWR-WS.US,D,20240628,000000,0.19,0.19,0.19,0.19,500,0
+LVWR-WS.US,D,20240701,000000,0.167,0.17,0.167,0.17,600,0
+LVWR-WS.US,D,20240702,000000,0.1691,0.2037,0.1262,0.18,14225,0
+LVWR-WS.US,D,20240705,000000,0.18,0.180001,0.18,0.180001,4452,0
+LVWR-WS.US,D,20240708,000000,0.138,0.1985,0.1241,0.17,8108,0
+LVWR-WS.US,D,20240709,000000,0.1035,0.1807,0.1035,0.17,14444,0
+LVWR-WS.US,D,20240710,000000,0.15,0.17,0.13,0.1495,6224,0
+LVWR-WS.US,D,20240711,000000,0.1832,0.185,0.1514,0.1849,705,0
+LVWR-WS.US,D,20240712,000000,0.169899,0.185,0.155,0.175,9179,0
+LVWR-WS.US,D,20240715,000000,0.1879,0.23,0.1701,0.21,20643,0
+LVWR-WS.US,D,20240716,000000,0.235,0.2601,0.205,0.2381,192781,0
+LVWR-WS.US,D,20240717,000000,0.23,0.23,0.21,0.21,4100,0
+LVWR-WS.US,D,20240719,000000,0.2,0.2,0.18,0.2,33337,0
+LVWR-WS.US,D,20240723,000000,0.1768,0.1975,0.1651,0.168,19371,0
+LVWR-WS.US,D,20240724,000000,0.2,0.2,0.1699,0.2,32492,0
+LVWR-WS.US,D,20240725,000000,0.21,0.23,0.1964,0.1964,23851,0
+LVWR-WS.US,D,20240726,000000,0.19,0.22,0.17,0.208,39493,0
+LVWR-WS.US,D,20240729,000000,0.18,0.21,0.18,0.21,800,0
+LVWR-WS.US,D,20240730,000000,0.17,0.1875,0.154,0.158,13955,0
+LVWR-WS.US,D,20240731,000000,0.1717,0.184,0.17,0.18,13031,0
+LVWR-WS.US,D,20240802,000000,0.17,0.18375,0.17,0.17,3100,0
+LVWR-WS.US,D,20240805,000000,0.158,0.158,0.157,0.157,899,0
+LVWR-WS.US,D,20240806,000000,0.1825,0.1825,0.1825,0.1825,200,0
+LVWR-WS.US,D,20240807,000000,0.16,0.16,0.16,0.16,1137,0
+LVWR-WS.US,D,20240808,000000,0.2277,0.23,0.2277,0.23,500,0
+LVWR-WS.US,D,20240812,000000,0.16,0.2,0.1456,0.2,12625,0
+LVWR-WS.US,D,20240815,000000,0.2277,0.2277,0.2277,0.2277,100,0
+LVWR-WS.US,D,20240819,000000,0.14,0.2125,0.1301,0.2125,7282,0
+LVWR-WS.US,D,20240821,000000,0.18,0.21,0.18,0.204,10800,0
+LVWR-WS.US,D,20240822,000000,0.2277,0.2277,0.2277,0.2277,100,0
+LVWR-WS.US,D,20240826,000000,0.2052,0.2225,0.20125,0.20125,101651,0
+LVWR-WS.US,D,20240827,000000,0.12,0.16,0.12,0.1396,153373,0
+LVWR-WS.US,D,20240828,000000,0.16,0.16,0.16,0.16,636,0
+LVWR-WS.US,D,20240830,000000,0.15,0.17,0.14,0.15,18133,0
+LVWR-WS.US,D,20240904,000000,0.1201,0.1501,0.11305,0.1479,67147,0
+LVWR-WS.US,D,20240905,000000,0.1131,0.12,0.1,0.12,36004,0
+LVWR-WS.US,D,20240906,000000,0.16,0.16,0.104,0.15,3972,0
+LVWR-WS.US,D,20240909,000000,0.1,0.1208,0.095,0.1128,21772,0
+LVWR-WS.US,D,20240910,000000,0.095,0.115,0.0855,0.1,18374,0
+LVWR-WS.US,D,20240912,000000,0.1484,0.1499,0.1175,0.1175,13453,0
+LVWR-WS.US,D,20240913,000000,0.1299,0.169,0.125,0.125,6125,0
+LVWR-WS.US,D,20240916,000000,0.105,0.135,0.105,0.1275,8008,0
+LVWR-WS.US,D,20240918,000000,0.1333,0.144,0.103,0.103,26217,0
+LVWR-WS.US,D,20240924,000000,0.1,0.101,0.0868,0.0868,400,0
+LVWR-WS.US,D,20240925,000000,0.093,0.1,0.086,0.09,34761,0
+LVWR-WS.US,D,20240926,000000,0.105,0.105,0.105,0.105,1000,0
+LVWR-WS.US,D,20241001,000000,0.0898,0.114501,0.089,0.089,1200,0
+LVWR-WS.US,D,20241002,000000,0.089,0.09,0.085,0.08755,14071,0
+LVWR-WS.US,D,20241008,000000,0.0802,0.109,0.075,0.075,10125,0
+LVWR-WS.US,D,20241010,000000,0.0725,0.0876,0.0562,0.0699,144146,0
+LVWR-WS.US,D,20241011,000000,0.0621,0.0661,0.0582,0.0661,19607,0
+LVWR-WS.US,D,20241014,000000,0.07,0.0703,0.0657,0.07,82808,0
+LVWR-WS.US,D,20241015,000000,0.09,0.1045,0.08,0.09,42657,0
+LVWR-WS.US,D,20241016,000000,0.1045,0.109799,0.068,0.109799,3586,0
+LVWR-WS.US,D,20241017,000000,0.099899,0.099899,0.099899,0.099899,400,0
+LVWR-WS.US,D,20241022,000000,0.084401,0.084401,0.084401,0.084401,100,0
+LVWR-WS.US,D,20241024,000000,0.085,0.0884,0.0842,0.0842,6100,0
+LVWR-WS.US,D,20241025,000000,0.068,0.0705,0.0561,0.0681,10676,0
+LVWR-WS.US,D,20241028,000000,0.07,0.07,0.0461,0.07,138786,0
+LVWR-WS.US,D,20241029,000000,0.065,0.065,0.0375,0.0413,29238,0
+LVWR-WS.US,D,20241031,000000,0.046,0.05,0.0456,0.05,3521,0
+LVWR-WS.US,D,20241101,000000,0.064,0.064,0.048,0.06,1800,0
+LVWR-WS.US,D,20241106,000000,0.079,0.1156,0.079,0.084,9809,0
+LVWR-WS.US,D,20241107,000000,0.08,0.08,0.0688,0.075,5090,0
+LVWR-WS.US,D,20241108,000000,0.065,0.07,0.0547,0.0547,10306,0
+LVWR-WS.US,D,20241111,000000,0.074901,0.074901,0.059,0.06775,3187,0
+LVWR-WS.US,D,20241112,000000,0.0625,0.08,0.0625,0.072,16050,0
+LVWR-WS.US,D,20241113,000000,0.064,0.0744,0.0612,0.0612,3006,0
+LVWR-WS.US,D,20241115,000000,0.06,0.0659,0.051,0.0659,4034,0
+LVWR-WS.US,D,20241118,000000,0.0739,0.11,0.0541,0.0887,109343,0
+LVWR-WS.US,D,20241120,000000,0.07,0.07,0.06,0.069,8922,0
+LVWR-WS.US,D,20241121,000000,0.079799,0.086701,0.072,0.08,12143,0
+LVWR-WS.US,D,20241122,000000,0.095301,0.095301,0.081,0.081,1850,0
+LVWR-WS.US,D,20241127,000000,0.08,0.08,0.077,0.08,8920,0
+LVWR-WS.US,D,20241129,000000,0.0825,0.0825,0.075,0.075,1450,0
+LVWR-WS.US,D,20241204,000000,0.07,0.0769,0.07,0.0769,700,0
+LVWR-WS.US,D,20241206,000000,0.08,0.1,0.07,0.1,39055,0
+LVWR-WS.US,D,20241211,000000,0.08,0.0827,0.071,0.0827,22432,0
+LVWR-WS.US,D,20241212,000000,0.099,0.1049,0.067,0.075,23619,0
+LVWR-WS.US,D,20241213,000000,0.0732,0.0732,0.054,0.054,6283,0
+LVWR-WS.US,D,20241216,000000,0.075,0.09,0.051,0.051,300000,0
+LVWR-WS.US,D,20241217,000000,0.0604,0.0745,0.051,0.051,15761,0
+LVWR-WS.US,D,20241219,000000,0.05,0.074499,0.048,0.0602,3068,0
+LVWR-WS.US,D,20241220,000000,0.0594,0.06,0.0486,0.057,58788,0
+LVWR-WS.US,D,20241223,000000,0.052,0.0572,0.0501,0.0501,3216,0
+LVWR-WS.US,D,20241224,000000,0.0515,0.0515,0.0491,0.051,7401,0
+LVWR-WS.US,D,20241226,000000,0.051,0.051,0.045,0.05,12262,0
+LVWR-WS.US,D,20241227,000000,0.05,0.0579,0.04,0.0579,23539,0
+LVWR-WS.US,D,20241230,000000,0.0404,0.0574,0.04,0.044,27387,0
+LVWR-WS.US,D,20241231,000000,0.0475,0.051,0.0362,0.051,503838,0
+LVWR-WS.US,D,20250102,000000,0.054701,0.0569,0.054701,0.056,29256,0
+LVWR-WS.US,D,20250103,000000,0.054201,0.089,0.049,0.075,32649,0
+LVWR-WS.US,D,20250106,000000,0.0733,0.074,0.0511,0.07,5022,0
+LVWR-WS.US,D,20250107,000000,0.0606,0.07,0.0521,0.06,18051,0
+LVWR-WS.US,D,20250108,000000,0.052,0.052,0.045,0.0484,34411,0
+LVWR-WS.US,D,20250110,000000,0.06,0.06,0.06,0.06,1000,0
+LVWR-WS.US,D,20250113,000000,0.051,0.055501,0.045,0.0465,16700,0
+LVWR-WS.US,D,20250114,000000,0.045,0.048,0.0412,0.048,38493,0
+LVWR-WS.US,D,20250116,000000,0.051,0.0515,0.0482,0.0482,2400,0
+LVWR-WS.US,D,20250117,000000,0.054049,0.06,0.041,0.041,43244,0
+LVWR-WS.US,D,20250121,000000,0.0426,0.0475,0.037,0.0429,30046,0
+LVWR-WS.US,D,20250122,000000,0.045,0.05,0.041,0.0498,18934,0
+LVWR-WS.US,D,20250123,000000,0.05245,0.055,0.044,0.0441,33454,0
+LVWR-WS.US,D,20250124,000000,0.0594,0.06,0.0594,0.0599,7366,0
+LVWR-WS.US,D,20250127,000000,0.0447,0.049,0.0447,0.045,12820,0
+LVWR-WS.US,D,20250128,000000,0.041,0.0464,0.0365,0.0464,56943,0
+LVWR-WS.US,D,20250129,000000,0.0407,0.0418,0.0365,0.0402,9621,0
+LVWR-WS.US,D,20250130,000000,0.046299,0.0464,0.035078,0.0414,8065,0
+LVWR-WS.US,D,20250131,000000,0.041199,0.0419,0.041199,0.0419,3000,0
+LVWR-WS.US,D,20250203,000000,0.04,0.04,0.0361,0.0361,5100,0
+LVWR-WS.US,D,20250204,000000,0.0364,0.0364,0.0361,0.0361,1100,0
+LVWR-WS.US,D,20250205,000000,0.0398,0.040158,0.0373,0.0395,223406,0
+LVWR-WS.US,D,20250206,000000,0.0362,0.041,0.0362,0.0362,12409,0
+LVWR-WS.US,D,20250207,000000,0.0465,0.0465,0.0361,0.0361,164900,0
+LVWR-WS.US,D,20250210,000000,0.0425,0.0425,0.0275,0.03,23850,0
+LVWR-WS.US,D,20250211,000000,0.0466,0.0466,0.0251,0.026,8700,0
+LVWR-WS.US,D,20250212,000000,0.0415,0.0469,0.03,0.033,4824,0
+LVWR-WS.US,D,20250213,000000,0.035149,0.05,0.027,0.0388,22339,0
+LVWR-WS.US,D,20250214,000000,0.0283,0.03,0.0253,0.025855,37239,0
+LVWR-WS.US,D,20250218,000000,0.0263,0.0263,0.0253,0.026,24519,0
+LVWR-WS.US,D,20250219,000000,0.027,0.027,0.025,0.025,35444,0
+LVWR-WS.US,D,20250220,000000,0.0275,0.0296,0.025,0.0265,14008,0
+LVWR-WS.US,D,20250221,000000,0.027999,0.029,0.0256,0.02565,43145,0
+LVWR-WS.US,D,20250224,000000,0.0225,0.0291,0.0225,0.023,16913,0
+LVWR-WS.US,D,20250225,000000,0.022,0.043,0.018999,0.023801,33494,0
+LVWR-WS.US,D,20250226,000000,0.0273,0.0275,0.015,0.0199,19855,0
+LVWR-WS.US,D,20250227,000000,0.0263,0.0292,0.0171,0.0199,8031,0
+LVWR-WS.US,D,20250228,000000,0.0203,0.0292,0.0172,0.02,17660,0
+LVWR-WS.US,D,20250303,000000,0.023,0.026,0.017,0.0185,13457,0
+LVWR-WS.US,D,20250304,000000,0.0235,0.0235,0.019101,0.0212,9056,0
+LVWR-WS.US,D,20250305,000000,0.0193,0.0329,0.0193,0.03,814766,0
+LVWR-WS.US,D,20250306,000000,0.0272,0.0272,0.0213,0.0242,14588,0
+LVWR-WS.US,D,20250307,000000,0.0215,0.048,0.0213,0.0215,100133,0
+LVWR-WS.US,D,20250310,000000,0.0261,0.0261,0.0201,0.0222,33200,0
+LVWR-WS.US,D,20250311,000000,0.0234,0.0235,0.021,0.0213,7121,0
+LVWR-WS.US,D,20250312,000000,0.0209,0.021,0.0201,0.0201,22848,0
+LVWR-WS.US,D,20250313,000000,0.02,0.027399,0.0196,0.0196,14731,0
+LVWR-WS.US,D,20250314,000000,0.02,0.02,0.0171,0.018601,147599,0
+LVWR-WS.US,D,20250317,000000,0.02035,0.022,0.0191,0.0191,23801,0
+LVWR-WS.US,D,20250318,000000,0.0191,0.022,0.0191,0.0191,27866,0
+LVWR-WS.US,D,20250319,000000,0.021999,0.022,0.0187,0.021731,22506,0
+LVWR-WS.US,D,20250320,000000,0.0191,0.024201,0.0191,0.0214,26134,0
+LVWR-WS.US,D,20250321,000000,0.0201,0.0219,0.0193,0.0193,17676,0
+LVWR-WS.US,D,20250324,000000,0.0203,0.0215,0.0191,0.0215,9252,0
+LVWR-WS.US,D,20250325,000000,0.02,0.0323,0.0191,0.0323,8103,0
+LVWR-WS.US,D,20250328,000000,0.0234,0.0234,0.0225,0.0225,600,0
+LVWR-WS.US,D,20250331,000000,0.019,0.0299,0.0176,0.0212,75968,0
+LVWR-WS.US,D,20250401,000000,0.018,0.0186,0.018,0.0184,18257,0
+LVWR-WS.US,D,20250402,000000,0.01995,0.01995,0.0184,0.0184,1980,0
+LVWR-WS.US,D,20250403,000000,0.0205,0.0215,0.0172,0.0195,6456,0
+LVWR-WS.US,D,20250404,000000,0.0176,0.0176,0.017,0.017,11604,0
+LVWR-WS.US,D,20250407,000000,0.017,0.017,0.015,0.0161,81610,0
+LVWR-WS.US,D,20250408,000000,0.0152,0.0172,0.0142,0.015,719045,0
+LVWR-WS.US,D,20250409,000000,0.0169,0.0185,0.0169,0.0175,134410,0
+LVWR-WS.US,D,20250411,000000,0.0121,0.0184,0.0121,0.0121,2100,0
+LVWR-WS.US,D,20250414,000000,0.0179,0.0179,0.0125,0.0127,16912,0
+LVWR-WS.US,D,20250415,000000,0.0144,0.0195,0.0144,0.0162,17812,0
+LVWR-WS.US,D,20250416,000000,0.0175,0.0185,0.0127,0.018,15194,0
+LVWR-WS.US,D,20250417,000000,0.0168,0.0168,0.0168,0.0168,142,0
+LVWR-WS.US,D,20250421,000000,0.0169,0.0169,0.0155,0.0155,912,0
+LVWR-WS.US,D,20250422,000000,0.0229,0.0229,0.0229,0.0229,12334,0
+LVWR-WS.US,D,20250423,000000,0.0185,0.0185,0.0185,0.0185,160,0
+LVWR-WS.US,D,20250428,000000,0.0129,0.014,0.0128,0.0138,9040,0
+LVWR-WS.US,D,20250429,000000,0.015,0.015,0.015,0.015,6000,0
+LVWR-WS.US,D,20250430,000000,0.0151,0.0151,0.0151,0.0151,6714,0
+LVWR-WS.US,D,20250501,000000,0.018101,0.0228,0.0133,0.0139,21683,0
+LVWR-WS.US,D,20250502,000000,0.0222,0.0222,0.0127,0.0139,9404,0
+LVWR-WS.US,D,20250505,000000,0.0131,0.013101,0.0131,0.0131,5000,0
+LVWR-WS.US,D,20250506,000000,0.01695,0.01695,0.0131,0.0131,1633,0
+LVWR-WS.US,D,20250507,000000,0.0127,0.015657,0.0121,0.0121,40597,0
+LVWR-WS.US,D,20250508,000000,0.0123,0.0218,0.0101,0.0111,157120,0
+LVWR-WS.US,D,20250509,000000,0.0177,0.0196,0.0101,0.0195,8717,0
+LVWR-WS.US,D,20250512,000000,0.0195,0.0195,0.0105,0.0155,15416,0
+LVWR-WS.US,D,20250514,000000,0.0155,0.0155,0.012045,0.0131,680,0
+LVWR-WS.US,D,20250515,000000,0.0154,0.0195,0.0132,0.016301,7325,0
+LVWR-WS.US,D,20250516,000000,0.0163,0.0163,0.0163,0.0163,750,0
+LVWR-WS.US,D,20250520,000000,0.0168,0.0168,0.0154,0.0155,4863,0
+LVWR-WS.US,D,20250521,000000,0.0195,0.0195,0.011,0.0145,4800,0
+LVWR-WS.US,D,20250522,000000,0.0118,0.0118,0.0118,0.0118,10808,0
+LVWR-WS.US,D,20250523,000000,0.019,0.019,0.0101,0.0101,12724,0
+LVWR-WS.US,D,20250527,000000,0.0169,0.045,0.0101,0.0364,1725317,0
+LVWR-WS.US,D,20250528,000000,0.12,0.129,0.065,0.095,1817915,0
+LVWR-WS.US,D,20250529,000000,0.1187,0.1188,0.068,0.08,216819,0
+LVWR-WS.US,D,20250530,000000,0.1049,0.1561,0.0857,0.1201,2424000,0
+LVWR-WS.US,D,20250602,000000,0.126749,0.126749,0.0701,0.1,266504,0
+LVWR-WS.US,D,20250603,000000,0.1,0.1075,0.0801,0.092,195153,0
+LVWR-WS.US,D,20250604,000000,0.095,0.1495,0.09,0.1361,1126854,0
+LVWR-WS.US,D,20250605,000000,0.137,0.16,0.11,0.1155,153811,0
+LVWR-WS.US,D,20250606,000000,0.12,0.13,0.112501,0.125,881057,0
+LVWR-WS.US,D,20250609,000000,0.13,0.13,0.100001,0.1055,97698,0
+LVWR-WS.US,D,20250610,000000,0.1002,0.2,0.1,0.17,1392413,0
+LVWR-WS.US,D,20250611,000000,0.19,0.272,0.15,0.166,1230782,0
+LVWR-WS.US,D,20250612,000000,0.1615,0.17,0.13,0.1412,147416,0
+LVWR-WS.US,D,20250613,000000,0.1213,0.13,0.1013,0.1013,234143,0
+LVWR-WS.US,D,20250616,000000,0.1187,0.1365,0.0704,0.0832,219717,0
+LVWR-WS.US,D,20250617,000000,0.0801,0.115554,0.08,0.1004,99541,0
+LVWR-WS.US,D,20250618,000000,0.105,0.107,0.09,0.107,73897,0
+LVWR-WS.US,D,20250620,000000,0.0997,0.1,0.09,0.0934,33581,0
+LVWR-WS.US,D,20250623,000000,0.0943,0.0994,0.0777,0.09,58920,0
+LVWR-WS.US,D,20250624,000000,0.0782,0.09,0.0601,0.0804,151181,0
+LVWR-WS.US,D,20250625,000000,0.082,0.082,0.07,0.07,199400,0
+LVWR-WS.US,D,20250626,000000,0.0701,0.08,0.07,0.07,18084,0
+LVWR-WS.US,D,20250627,000000,0.0635,0.0675,0.0545,0.0599,71171,0
+LVWR-WS.US,D,20250630,000000,0.0502,0.0699,0.0501,0.051,22192,0
+LVWR-WS.US,D,20250701,000000,0.0501,0.065,0.0501,0.06,20239,0
+LVWR-WS.US,D,20250703,000000,0.0659,0.0659,0.057,0.057,4645,0
+LVWR-WS.US,D,20250707,000000,0.052,0.0521,0.033,0.0499,58910,0
+LVWR-WS.US,D,20250708,000000,0.0489,0.0575,0.0489,0.05,111847,0
+LVWR-WS.US,D,20250709,000000,0.0501,0.0533,0.0461,0.0501,254875,0
+LVWR-WS.US,D,20250710,000000,0.0502,0.0599,0.0501,0.0599,2159,0
+LVWR-WS.US,D,20250711,000000,0.0539,0.0539,0.0501,0.0504,75221,0
+LVWR-WS.US,D,20250714,000000,0.0501,0.0506,0.0501,0.0506,21796,0
+LVWR-WS.US,D,20250715,000000,0.055,0.0565,0.055,0.055,641863,0
+LVWR-WS.US,D,20250716,000000,0.057,0.059,0.055,0.055,92369,0
+LVWR-WS.US,D,20250717,000000,0.0551,0.0604,0.0551,0.0601,85724,0
+LVWR-WS.US,D,20250718,000000,0.0661,0.0731,0.0661,0.0721,38185,0
+LVWR-WS.US,D,20250721,000000,0.0748,0.077001,0.065,0.075,36273,0
+LVWR-WS.US,D,20250722,000000,0.065,0.065,0.0632,0.0648,8356,0
+LVWR-WS.US,D,20250723,000000,0.0652,0.0961,0.0652,0.0789,75893,0
+LVWR-WS.US,D,20250724,000000,0.08,0.08192,0.076,0.077,22249,0
+LVWR-WS.US,D,20250725,000000,0.073,0.0731,0.0715,0.0715,2558,0
+LVWR-WS.US,D,20250728,000000,0.07,0.0725,0.067,0.07,4382,0
+LVWR-WS.US,D,20250729,000000,0.0736,0.0736,0.071,0.0711,7130,0
+LVWR-WS.US,D,20250730,000000,0.0602,0.0799,0.0601,0.0793,43696,0
+LVWR-WS.US,D,20250804,000000,0.07,0.0701,0.0511,0.06,6333,0
+LVWR-WS.US,D,20250805,000000,0.0599,0.065,0.0599,0.065,12937,0
+LVWR-WS.US,D,20250806,000000,0.0599,0.0694,0.0599,0.0694,34674,0
+LVWR-WS.US,D,20250808,000000,0.0795,0.0825,0.0611,0.064,9452,0
+LVWR-WS.US,D,20250811,000000,0.0643,0.0699,0.0642,0.0676,36419,0
+LVWR-WS.US,D,20250812,000000,0.0651,0.07,0.0651,0.07,2108,0
+LVWR-WS.US,D,20250813,000000,0.0698,0.0856,0.0697,0.0697,1425,0
+LVWR-WS.US,D,20250814,000000,0.0673,0.0673,0.0673,0.0673,200,0
+LVWR-WS.US,D,20250815,000000,0.07,0.07,0.07,0.07,230,0
+LVWR-WS.US,D,20250818,000000,0.071798,0.0749,0.071798,0.072,61918,0
+LVWR-WS.US,D,20250819,000000,0.072,0.072,0.071999,0.072,59233,0
+LVWR-WS.US,D,20250821,000000,0.0651,0.0651,0.0651,0.0651,10001,0
+LVWR-WS.US,D,20250822,000000,0.064701,0.07,0.064701,0.07,16302,0
+LVWR-WS.US,D,20250825,000000,0.07,0.07,0.0699,0.0699,8562,0
+LVWR-WS.US,D,20250827,000000,0.064801,0.0653,0.0648,0.0653,2428,0
+LVWR-WS.US,D,20250828,000000,0.0647,0.0647,0.0647,0.0647,569,0
+LVWR-WS.US,D,20250829,000000,0.0619,0.063,0.0619,0.063,722,0
+LVWR-WS.US,D,20250902,000000,0.06245,0.067599,0.0475,0.067599,2674,0
+LVWR-WS.US,D,20250903,000000,0.063301,0.063301,0.0633,0.0633,808,0
+LVWR-WS.US,D,20250905,000000,0.0646,0.07,0.06,0.0699,45114,0
+LVWR-WS.US,D,20250908,000000,0.064751,0.0803,0.064751,0.0789,226655,0
+LVWR-WS.US,D,20250909,000000,0.077,0.0789,0.0592,0.063001,10352,0
+LVWR-WS.US,D,20250910,000000,0.0631,0.071,0.0631,0.07,14449,0
+LVWR-WS.US,D,20250911,000000,0.0744,0.078,0.0616,0.078,13000,0
+LVWR-WS.US,D,20250912,000000,0.076767,0.086,0.074,0.08,5713,0
+LVWR-WS.US,D,20250915,000000,0.0898,0.0898,0.077999,0.0884,71483,0
+LVWR-WS.US,D,20250916,000000,0.091,0.0948,0.091,0.091,1501,0
+LVWR-WS.US,D,20250917,000000,0.087,0.088,0.087,0.0879,1126,0
+LVWR-WS.US,D,20250918,000000,0.09,0.0932,0.085,0.0888,31670,0
+LVWR-WS.US,D,20250919,000000,0.0949,0.0949,0.084,0.084,45773,0
+LVWR-WS.US,D,20250922,000000,0.084,0.0899,0.083,0.0898,6414,0
+LVWR-WS.US,D,20250923,000000,0.0895,0.101,0.075064,0.0864,53859,0
+LVWR-WS.US,D,20250924,000000,0.0873,0.09,0.072,0.0722,51655,0
+LVWR-WS.US,D,20250925,000000,0.0711,0.0821,0.0582,0.08,84004,0
+LVWR-WS.US,D,20250926,000000,0.08,0.0999,0.0725,0.0725,26067,0
+LVWR-WS.US,D,20250929,000000,0.0799,0.0799,0.0711,0.0726,26053,0
+LVWR-WS.US,D,20250930,000000,0.0799,0.08,0.0726,0.0726,20873,0
+LVWR-WS.US,D,20251001,000000,0.0799,0.0799,0.0671,0.0685,122008,0
+LVWR-WS.US,D,20251002,000000,0.0799,0.082,0.0751,0.0753,33485,0
+LVWR-WS.US,D,20251003,000000,0.091199,0.0989,0.0825,0.086,22002,0
+LVWR-WS.US,D,20251006,000000,0.086,0.0939,0.0829,0.0919,28032,0
+LVWR-WS.US,D,20251007,000000,0.0895,0.0939,0.081,0.082101,26938,0
+LVWR-WS.US,D,20251008,000000,0.0811,0.09,0.0795,0.0801,111852,0
+LVWR-WS.US,D,20251009,000000,0.08,0.097,0.0799,0.09,6331,0
+LVWR-WS.US,D,20251010,000000,0.085,0.0895,0.084,0.0894,26142,0
+LVWR-WS.US,D,20251013,000000,0.086,0.0918,0.086,0.0885,16086,0
+LVWR-WS.US,D,20251014,000000,0.0929,0.107,0.0851,0.0951,44448,0
+LVWR-WS.US,D,20251015,000000,0.0934,0.0934,0.0851,0.0852,82021,0
+LVWR-WS.US,D,20251016,000000,0.089,0.089,0.0808,0.0808,426,0
+LVWR-WS.US,D,20251017,000000,0.078,0.081,0.0751,0.081,79589,0
+LVWR-WS.US,D,20251020,000000,0.0825,0.11,0.0825,0.11,35535,0
+LVWR-WS.US,D,20251021,000000,0.11,0.131,0.11,0.1235,62574,0
+LVWR-WS.US,D,20251022,000000,0.14,0.17,0.1301,0.17,148001,0
+LVWR-WS.US,D,20251023,000000,0.175,0.1799,0.1499,0.1599,36413,0
+LVWR-WS.US,D,20251024,000000,0.16,0.16,0.121,0.15,25291,0
+LVWR-WS.US,D,20251027,000000,0.12,0.12,0.119,0.119,3037,0
+LVWR-WS.US,D,20251028,000000,0.119,0.12,0.1,0.12,51508,0
+LVWR-WS.US,D,20251029,000000,0.115,0.125,0.115,0.125,19502,0
+LVWR-WS.US,D,20251030,000000,0.103,0.15,0.103,0.15,3322,0
+LVWR-WS.US,D,20251031,000000,0.1468,0.1468,0.1468,0.1468,200,0
+LVWR-WS.US,D,20251103,000000,0.135,0.1499,0.095,0.1174,9912,0
+LVWR-WS.US,D,20251104,000000,0.1,0.11,0.0856,0.0856,7226,0
+LVWR-WS.US,D,20251105,000000,0.09,0.101,0.09,0.101,550,0
+LVWR-WS.US,D,20251106,000000,0.085,0.0992,0.085,0.0881,13009,0
+LVWR-WS.US,D,20251107,000000,0.1,0.1,0.071,0.0712,17387,0
+LVWR-WS.US,D,20251110,000000,0.0712,0.083,0.0641,0.083,16675,0
+LVWR-WS.US,D,20251111,000000,0.0652,0.1075,0.0652,0.1074,4426,0
+LVWR-WS.US,D,20251112,000000,0.0686,0.1,0.0686,0.085099,12476,0
+LVWR-WS.US,D,20251113,000000,0.0711,0.0829,0.068,0.0829,83530,0
+LVWR-WS.US,D,20251114,000000,0.0751,0.087,0.0751,0.087,7902,0
+LVWR-WS.US,D,20251117,000000,0.0875,0.0875,0.07,0.07,19947,0
+LVWR-WS.US,D,20251118,000000,0.067,0.067,0.0657,0.0664,6720,0
+LVWR-WS.US,D,20251119,000000,0.075,0.0751,0.0583,0.0583,37672,0
+LVWR-WS.US,D,20251120,000000,0.0695,0.0695,0.0695,0.0695,1071,0
+LVWR-WS.US,D,20251121,000000,0.0685,0.0685,0.055,0.0552,10495,0
+LVWR-WS.US,D,20251124,000000,0.0699,0.07,0.063,0.0699,36249,0
+LVWR-WS.US,D,20251125,000000,0.0625,0.0701,0.061,0.065,22060,0
+LVWR-WS.US,D,20251126,000000,0.06023,0.066101,0.06,0.0658,13385,0
+LVWR-WS.US,D,20251201,000000,0.0653,0.0653,0.06,0.06,2160,0
+LVWR-WS.US,D,20251202,000000,0.0785,0.0785,0.0785,0.0785,200,0
+LVWR-WS.US,D,20251204,000000,0.07,0.070201,0.07,0.0701,7831,0
+LVWR-WS.US,D,20251208,000000,0.0696,0.08,0.0696,0.08,300,0
+LVWR-WS.US,D,20251209,000000,0.0784,0.08,0.065,0.0671,35123,0
+LVWR-WS.US,D,20251210,000000,0.07,0.0704,0.0601,0.0601,14144,0
+LVWR-WS.US,D,20251211,000000,0.0799,0.0842,0.07,0.0771,41163,0
+LVWR-WS.US,D,20251212,000000,0.0773,0.0898,0.0773,0.0898,5658,0
+LVWR-WS.US,D,20251215,000000,0.089,0.089,0.089,0.089,657,0
+LVWR-WS.US,D,20251216,000000,0.0889,0.0889,0.0889,0.0889,289,0
+LVWR-WS.US,D,20251217,000000,0.0734,0.088,0.0641,0.088,2873,0
+LVWR-WS.US,D,20251218,000000,0.0709,0.08799,0.0652,0.082,5678,0
+LVWR-WS.US,D,20251219,000000,0.0698,0.1,0.064,0.075725,66081,0
+LVWR-WS.US,D,20251222,000000,0.074,0.0799,0.0651,0.0767,2002,0
+LVWR-WS.US,D,20251224,000000,0.0808,0.0808,0.0501,0.075,19582,0
+LVWR-WS.US,D,20251226,000000,0.08,0.08,0.0535,0.0771,27772,0
+LVWR-WS.US,D,20251229,000000,0.0723,0.0723,0.07,0.07,1500,0
+LVWR-WS.US,D,20251230,000000,0.08,0.08,0.07,0.07,500,0
+LVWR-WS.US,D,20251231,000000,0.065,0.065,0.0509,0.0626,51979,0
+LVWR-WS.US,D,20260102,000000,0.068,0.07399,0.0531,0.07399,12865,0
+LVWR-WS.US,D,20260105,000000,0.075,0.08,0.0597,0.0597,11203,0
+LVWR-WS.US,D,20260106,000000,0.07,0.07,0.0506,0.0557,17754,0
+LVWR-WS.US,D,20260107,000000,0.05901,0.0599,0.0505,0.0506,91068,0
+LVWR-WS.US,D,20260108,000000,0.0575,0.0575,0.0563,0.0575,2369,0
+LVWR-WS.US,D,20260109,000000,0.0558,0.0597,0.0505,0.0517,19148,0
+LVWR-WS.US,D,20260112,000000,0.055,0.055,0.0505,0.0547,22990,0
+LVWR-WS.US,D,20260113,000000,0.0682,0.08,0.0575,0.0575,17624,0
+LVWR-WS.US,D,20260114,000000,0.0553,0.06,0.0514,0.057499,6908,0
+LVWR-WS.US,D,20260115,000000,0.06,0.06,0.06,0.06,5000,0
+LVWR-WS.US,D,20260116,000000,0.06,0.06,0.042,0.0496,75915,0
+LVWR-WS.US,D,20260120,000000,0.0447,0.0447,0.035,0.0392,56277,0
+LVWR-WS.US,D,20260121,000000,0.0356,0.05,0.0354,0.05,2725,0
+LVWR-WS.US,D,20260122,000000,0.0499,0.06,0.04,0.045,174311,0
+LVWR-WS.US,D,20260123,000000,0.0495,0.05,0.037,0.043,19300,0
+LVWR-WS.US,D,20260126,000000,0.0464,0.0464,0.0358,0.0392,12077,0
+LVWR-WS.US,D,20260127,000000,0.04,0.04,0.0357,0.0357,17968,0
+LVWR-WS.US,D,20260128,000000,0.0352,0.0378,0.0351,0.0371,36800,0
+LVWR-WS.US,D,20260129,000000,0.0373,0.04,0.0373,0.039899,2400,0
+LVWR-WS.US,D,20260130,000000,0.038,0.039,0.0359,0.039,29494,0
+LVWR-WS.US,D,20260202,000000,0.0376,0.06,0.0376,0.0499,50396,0
+LVWR-WS.US,D,20260203,000000,0.0499,0.0499,0.0499,0.0499,100,0
+LVWR-WS.US,D,20260204,000000,0.0369,0.0428,0.0353,0.0419,59326,0
+LVWR-WS.US,D,20260205,000000,0.037,0.037,0.0302,0.0332,127747,0
+LVWR-WS.US,D,20260206,000000,0.0313,0.04,0.0313,0.039345,21777,0
+LVWR-WS.US,D,20260209,000000,0.0316,0.04,0.0316,0.0379,16200,0
+LVWR-WS.US,D,20260210,000000,0.04,0.04,0.0377,0.0377,11300,0
+LVWR-WS.US,D,20260211,000000,0.04,0.04,0.03999,0.03999,1045,0
+LVWR-WS.US,D,20260212,000000,0.04,0.04,0.033,0.04,2019,0
+LVWR-WS.US,D,20260213,000000,0.0351,0.04,0.0346,0.04,66000,0
+LVWR-WS.US,D,20260218,000000,0.0301,0.0391,0.0301,0.0391,6700,0
diff --git a/daily/us/nyse stocks/1/magn.us.txt b/daily/us/nyse stocks/1/magn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07e3665cd23768f6715a31257ee0fe89599723cd
--- /dev/null
+++ b/daily/us/nyse stocks/1/magn.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAGN.US,D,20050225,000000,135.434,138.065,134.395,138.065,14176.743582572,0
+MAGN.US,D,20050228,000000,136.447,139.482,136.282,138.508,19141.010451971,0
+MAGN.US,D,20050301,000000,138.989,141.367,138.343,140.824,41598.724334463,0
+MAGN.US,D,20050302,000000,135.535,138.065,128.994,135.635,39939.937926748,0
+MAGN.US,D,20050303,000000,135.889,137.951,133.953,137.661,22939.511192451,0
+MAGN.US,D,20050304,000000,138.343,142.063,138.343,141.038,28278.32488795,0
+MAGN.US,D,20050307,000000,141.038,141.038,137.142,137.357,25464.363040214,0
+MAGN.US,D,20050308,000000,137.445,137.661,134.775,135.333,21398.882097464,0
+MAGN.US,D,20050309,000000,135.333,136.447,132.991,133.852,13726.876409296,0
+MAGN.US,D,20050310,000000,134.321,135.535,132.258,132.625,11533.655387089,0
+MAGN.US,D,20050311,000000,132.991,135.535,132.904,134.852,11940.606559822,0
+MAGN.US,D,20050314,000000,135.535,137.445,134.852,136.37,16145.189088124,0
+MAGN.US,D,20050315,000000,136.939,138.723,136.56,138.407,23078.770847987,0
+MAGN.US,D,20050316,000000,138.343,139.179,136.648,136.939,22596.736433052,0
+MAGN.US,D,20050317,000000,137.229,139.065,136.447,138.888,13545.412068143,0
+MAGN.US,D,20050318,000000,139.242,140.533,137.357,140.266,44188.305840504,0
+MAGN.US,D,20050321,000000,139.734,139.734,136.56,137.951,12432.599383722,0
+MAGN.US,D,20050322,000000,137.951,138.888,135.699,136.092,21954.893264716,0
+MAGN.US,D,20050323,000000,136.092,139.824,135.776,139.734,19141.010451971,0
+MAGN.US,D,20050324,000000,138.989,141.164,134.244,134.244,26116.875932443,0
+MAGN.US,D,20050328,000000,135.03,137.357,134.143,136.282,17376.00101529,0
+MAGN.US,D,20050329,000000,135.99,138.8,134.775,134.775,26833.802342981,0
+MAGN.US,D,20050330,000000,134.775,137.142,134.775,136.838,18616.771351421,0
+MAGN.US,D,20050331,000000,136.37,138.065,135.776,137.864,14936.269853685,0
+MAGN.US,D,20050401,000000,137.546,139.242,135.535,138.255,18541.925214194,0
+MAGN.US,D,20050404,000000,135.03,137.293,135.03,136.724,15867.064952011,0
+MAGN.US,D,20050405,000000,136.447,137.661,135.231,137.142,13930.707653126,0
+MAGN.US,D,20050406,000000,137.357,138.8,136.724,136.838,8259.9469921031,0
+MAGN.US,D,20050407,000000,136.447,139.558,136.282,137.546,8709.2609204367,0
+MAGN.US,D,20050408,000000,137.357,137.357,135.03,135.535,12261.251521519,0
+MAGN.US,D,20050411,000000,135.03,135.99,134.688,134.775,11416.288424279,0
+MAGN.US,D,20050412,000000,134.775,138.255,133.461,137.229,13481.235654809,0
+MAGN.US,D,20050413,000000,137.293,137.293,133.081,133.081,14647.475993681,0
+MAGN.US,D,20050414,000000,132.713,134.244,129.348,129.424,10988.472013713,0
+MAGN.US,D,20050415,000000,129.424,132.106,126.564,126.944,18349.316939198,0
+MAGN.US,D,20050418,000000,126.944,130.386,125.704,128.994,7703.2245099258,0
+MAGN.US,D,20050419,000000,128.994,131.7,127.589,130.65,10303.475739858,0
+MAGN.US,D,20050420,000000,130.386,132.106,129.828,130.65,25946.00228019,0
+MAGN.US,D,20050421,000000,131.777,133.65,130.094,132.258,24137.681668006,0
+MAGN.US,D,20050422,000000,132.258,132.258,127.779,129.095,17910.435629782,0
+MAGN.US,D,20050425,000000,129.538,130.841,127.096,130.563,17182.602390376,0
+MAGN.US,D,20050426,000000,121.478,128.994,117.399,120.176,63992.73601357,0
+MAGN.US,D,20050427,000000,120.176,120.176,111.804,113.655,70690.240252953,0
+MAGN.US,D,20050428,000000,113.774,113.823,107.776,107.776,55283.237988159,0
+MAGN.US,D,20050429,000000,107.879,111.804,103.555,111.487,38228.672284484,0
+MAGN.US,D,20050502,000000,112.064,112.064,106.439,109.664,24009.091736362,0
+MAGN.US,D,20050503,000000,109.725,111.958,108.796,110.282,15268.058749225,0
+MAGN.US,D,20050504,000000,111.161,112.628,109.171,111.958,16070.184880915,0
+MAGN.US,D,20050505,000000,111.327,111.958,107.966,109.898,12496.854832049,0
+MAGN.US,D,20050506,000000,110.767,112.064,108.309,108.873,27069.089513544,0
+MAGN.US,D,20050509,000000,108.613,108.613,106.73,108.409,19847.425208602,0
+MAGN.US,D,20050510,000000,107.483,108.796,106.439,108.796,25924.34669244,0
+MAGN.US,D,20050511,000000,109.367,109.725,107.032,107.879,19515.162103111,0
+MAGN.US,D,20050512,000000,107.879,108.409,104.764,104.956,21741.10361192,0
+MAGN.US,D,20050513,000000,105.143,106.629,102.34,103.555,26480.832069641,0
+MAGN.US,D,20050516,000000,103.555,106.439,103.276,106.094,12293.418763178,0
+MAGN.US,D,20050517,000000,105.331,108.977,104.492,107.134,10709.794632657,0
+MAGN.US,D,20050518,000000,107.776,111.057,107.776,109.367,18777.133349764,0
+MAGN.US,D,20050519,000000,109.367,110.175,107.966,109.264,16541.075362007,0
+MAGN.US,D,20050520,000000,108.873,110.083,107.879,108.977,16808.529774229,0
+MAGN.US,D,20050523,000000,109.469,110.282,108.124,109.171,10378.321877084,0
+MAGN.US,D,20050524,000000,109.367,109.664,107.879,108.796,19354.800104767,0
+MAGN.US,D,20050525,000000,107.966,107.966,105.629,105.629,14572.550821462,0
+MAGN.US,D,20050526,000000,105.695,110.282,105.695,106.841,16701.990605294,0
+MAGN.US,D,20050527,000000,106.927,108.796,106.529,108.203,11597.989870406,0
+MAGN.US,D,20050531,000000,108.409,108.409,104.675,104.675,18499.167283635,0
+MAGN.US,D,20050601,000000,105.039,107.664,104.313,107.664,21098.865268625,0
+MAGN.US,D,20050602,000000,106.529,106.927,104.492,105.529,48222.093751545,0
+MAGN.US,D,20050603,000000,104.956,105.886,103.84,104.217,13513.323861476,0
+MAGN.US,D,20050606,000000,104.675,106.195,103.84,105.886,14700.824613139,0
+MAGN.US,D,20050607,000000,106.529,107.38,104.576,105.629,72123.935004046,0
+MAGN.US,D,20050608,000000,105.529,107.776,105.143,107.303,72006.251901269,0
+MAGN.US,D,20050609,000000,107.483,107.483,104.313,106.73,14390.849375334,0
+MAGN.US,D,20050610,000000,106.841,107.202,105.331,106.529,11886.941800395,0
+MAGN.US,D,20050613,000000,106.529,113.655,106.529,113.107,33434.96292737,0
+MAGN.US,D,20050614,000000,112.52,113.774,111.487,113.107,19237.275071973,0
+MAGN.US,D,20050615,000000,112.44,113.488,111.804,113.107,27400.799374091,0
+MAGN.US,D,20050616,000000,112.628,113.287,111.958,112.812,41877.164610544,0
+MAGN.US,D,20050617,000000,112.133,113.383,111.804,112.628,57979.437698125,0
+MAGN.US,D,20050620,000000,112.228,117.287,112.228,116.806,51933.972141021,0
+MAGN.US,D,20050621,000000,116.575,121.478,116.575,120.896,50736.038770441,0
+MAGN.US,D,20050622,000000,121.086,124.755,121.086,124.401,24415.963874103,0
+MAGN.US,D,20050623,000000,123.439,124.236,117.778,118.683,18991.081072544,0
+MAGN.US,D,20050624,000000,117.951,118.683,114.673,116.806,62013.462714143,0
+MAGN.US,D,20050627,000000,116.466,116.466,113.166,115.388,19215.856589198,0
+MAGN.US,D,20050628,000000,116.806,119.275,116.284,119.275,14358.4450287,0
+MAGN.US,D,20050629,000000,119.175,120.668,115.894,118.988,10346.233670417,0
+MAGN.US,D,20050630,000000,119.914,120.251,115.497,115.894,15631.303571498,0
+MAGN.US,D,20050701,000000,115.497,119.801,115.145,116.284,19814.941826976,0
+MAGN.US,D,20050705,000000,115.388,115.699,113.107,114.783,37404.890565044,0
+MAGN.US,D,20050706,000000,113.907,115.497,112.133,115.1,39416.173036148,0
+MAGN.US,D,20050707,000000,113.107,115.605,112.628,114.505,18071.192803085,0
+MAGN.US,D,20050708,000000,114.783,117.854,113.166,117.287,26256.135587979,0
+MAGN.US,D,20050711,000000,117.399,118.683,116.466,117.399,21676.611058618,0
+MAGN.US,D,20050712,000000,117.287,117.778,114.59,116.101,35200.683678978,0
+MAGN.US,D,20050713,000000,116.806,117.287,114.59,115.22,28353.091990184,0
+MAGN.US,D,20050714,000000,115.894,118.411,114.386,114.59,14647.475993681,0
+MAGN.US,D,20050715,000000,114.505,115.605,113.488,114.386,22254.435883605,0
+MAGN.US,D,20050718,000000,113.774,114.59,113.107,113.823,20200.237411958,0
+MAGN.US,D,20050719,000000,114.505,118.211,114.505,118.211,32311.559554049,0
+MAGN.US,D,20050720,000000,117.778,120.089,117.101,119.275,47633.362097692,0
+MAGN.US,D,20050721,000000,119.275,121.478,117.951,119.275,43332.19880942,0
+MAGN.US,D,20050722,000000,119.738,121.086,118.683,120.352,18391.916799774,0
+MAGN.US,D,20050725,000000,120.251,121.377,117.951,118.05,9479.6149854262,0
+MAGN.US,D,20050726,000000,118.683,121.313,117.778,118.794,9297.6764343223,0
+MAGN.US,D,20050727,000000,119.738,119.738,116.38,117.176,16359.136810904,0
+MAGN.US,D,20050728,000000,118.163,121.086,116.991,121.086,15257.151920358,0
+MAGN.US,D,20050729,000000,120.554,120.984,117.854,119.175,15075.292404247,0
+MAGN.US,D,20050801,000000,120.089,121.857,119.075,120.782,18038.946526434,0
+MAGN.US,D,20050802,000000,121.668,122.654,120.984,122.25,14316.003238108,0
+MAGN.US,D,20050803,000000,121.756,122.553,121.478,122.553,18188.480730903,0
+MAGN.US,D,20050804,000000,121.554,121.857,119.801,120.782,22072.734437476,0
+MAGN.US,D,20050805,000000,120.782,122.06,120.782,121.478,20243.390517476,0
+MAGN.US,D,20050808,000000,121.971,122.465,121.478,121.478,38656.48869505,0
+MAGN.US,D,20050809,000000,121.478,121.971,119.4,121.377,33360.195825136,0
+MAGN.US,D,20050810,000000,121.313,121.478,115.145,116.575,32226.201762915,0
+MAGN.US,D,20050811,000000,115.605,118.584,114.505,118.584,18841.388798091,0
+MAGN.US,D,20050812,000000,115.894,115.992,113.107,115.22,17365.173221414,0
+MAGN.US,D,20050815,000000,114.386,116.72,112.228,116.72,13908.893995391,0
+MAGN.US,D,20050816,000000,116.284,116.284,113.107,114.015,17011.807773115,0
+MAGN.US,D,20050817,000000,113.559,116.101,113.166,115.22,20863.894238029,0
+MAGN.US,D,20050818,000000,114.505,114.881,113.107,114.881,23548.870979162,0
+MAGN.US,D,20050819,000000,114.386,115.145,112.989,114.505,24191.030287465,0
+MAGN.US,D,20050822,000000,114.673,117.287,114.59,117.101,27903.540956875,0
+MAGN.US,D,20050823,000000,116.806,119.914,114.783,119.638,66036.106691342,0
+MAGN.US,D,20050824,000000,117.778,119.475,115.22,119.475,37009.083326153,0
+MAGN.US,D,20050825,000000,118.988,119.175,117.778,118.899,14176.743582572,0
+MAGN.US,D,20050826,000000,119.175,119.175,115.992,118.05,16851.682879746,0
+MAGN.US,D,20050829,000000,117.101,123.085,115.1,122.996,29904.311774071,0
+MAGN.US,D,20050830,000000,122.06,126.564,119.275,126.45,43620.834599442,0
+MAGN.US,D,20050831,000000,125.425,128.12,121.668,128.12,24201.779046349,0
+MAGN.US,D,20050901,000000,127.096,128.298,124.401,126.64,26865.96958464,0
+MAGN.US,D,20050902,000000,126.185,126.45,124.755,125.223,12528.310758782,0
+MAGN.US,D,20050906,000000,124.679,129.993,124.325,129.993,21291.473543619,0
+MAGN.US,D,20050907,000000,128.804,131.587,126.944,130.753,25014.732971913,0
+MAGN.US,D,20050908,000000,129.904,130.841,127.096,129.259,22008.241884174,0
+MAGN.US,D,20050909,000000,130.563,135.535,130.563,133.65,58984.999898685,0
+MAGN.US,D,20050912,000000,134.598,139.482,134.598,137.864,46188.760517732,0
+MAGN.US,D,20050913,000000,136.37,137.229,135.03,136.192,18958.992865877,0
+MAGN.US,D,20050914,000000,136.939,137.357,134.321,136.838,19472.72031252,0
+MAGN.US,D,20050915,000000,137.357,138.343,135.03,136.648,13202.953448712,0
+MAGN.US,D,20050916,000000,137.546,138.343,135.13,138.255,87028.353756041,0
+MAGN.US,D,20050919,000000,138.255,138.343,134.688,135.535,20435.682652504,0
+MAGN.US,D,20050920,000000,134.953,137.357,133.461,133.852,23880.896979677,0
+MAGN.US,D,20050921,000000,132.106,134.953,131.98,131.98,17696.645976987,0
+MAGN.US,D,20050922,000000,132.359,135.333,130.309,133.548,15685.126400907,0
+MAGN.US,D,20050923,000000,133.156,135.535,131.777,133.75,10956.067667078,0
+MAGN.US,D,20050926,000000,133.75,134.244,128.804,130.386,47312.005821069,0
+MAGN.US,D,20050927,000000,131.322,131.499,128.298,128.905,52854.571725405,0
+MAGN.US,D,20050928,000000,129.538,130.473,126.349,127.589,22093.994850268,0
+MAGN.US,D,20050929,000000,128.032,132.713,125.995,131.322,14476.207166468,0
+MAGN.US,D,20050930,000000,131.384,132.625,129.095,131.7,12796.397450938,0
+MAGN.US,D,20051003,000000,130.841,132.991,130.386,130.841,16969.049842557,0
+MAGN.US,D,20051004,000000,130.929,133.461,129.424,130.65,18499.167283635,0
+MAGN.US,D,20051005,000000,129.828,129.828,125.324,126.185,20649.867480258,0
+MAGN.US,D,20051006,000000,125.097,127.197,122.819,124.477,19922.192310837,0
+MAGN.US,D,20051007,000000,125.425,127.526,124.122,126.083,10763.380357092,0
+MAGN.US,D,20051010,000000,125.818,127.526,124.755,125.425,13288.706414806,0
+MAGN.US,D,20051011,000000,126.185,126.185,121.857,124.325,56738.43025702,0
+MAGN.US,D,20051012,000000,123.844,124.983,120.782,122.465,19354.800104767,0
+MAGN.US,D,20051013,000000,121.971,125.097,120.896,122.731,23527.452496386,0
+MAGN.US,D,20051014,000000,123.641,125.223,121.478,124.046,14946.781507594,0
+MAGN.US,D,20051017,000000,123.338,124.325,121.478,123.945,20885.154650821,0
+MAGN.US,D,20051018,000000,122.996,122.996,115.992,117.778,71589.105214595,0
+MAGN.US,D,20051019,000000,116.575,121.149,115.992,120.352,33071.322930138,0
+MAGN.US,D,20051020,000000,120.089,121.149,116.575,117.778,22532.718089702,0
+MAGN.US,D,20051021,000000,117.778,121.756,117.607,121.554,26330.74462023,0
+MAGN.US,D,20051024,000000,122.553,123.844,121.857,123.641,21612.671750259,0
+MAGN.US,D,20051025,000000,123.528,123.755,121.756,123.641,25881.509726888,0
+MAGN.US,D,20051026,000000,122.92,126.185,122.06,123.338,29380.467848479,0
+MAGN.US,D,20051027,000000,122.819,125.097,120.782,121.086,19172.940588655,0
+MAGN.US,D,20051028,000000,121.971,124.578,121.377,124.578,19686.272860339,0
+MAGN.US,D,20051031,000000,124.578,128.487,124.578,126.982,20788.731960835,0
+MAGN.US,D,20051101,000000,125.995,127.412,124.578,126.349,18338.331075339,0
+MAGN.US,D,20051102,000000,127.096,131.043,127.096,131.043,22672.056780229,0
+MAGN.US,D,20051103,000000,131.499,132.194,128.905,128.905,20146.730722515,0
+MAGN.US,D,20051104,000000,128.12,132.991,124.236,128.032,24255.364770784,0
+MAGN.US,D,20051107,000000,128.994,134.244,127.589,133.75,23142.552086362,0
+MAGN.US,D,20051108,000000,132.258,132.258,127.589,128.804,27400.799374091,0
+MAGN.US,D,20051109,000000,128.804,129.348,126.729,127.412,16851.682879746,0
+MAGN.US,D,20051110,000000,127.412,127.779,123.338,127.096,49998.010017094,0
+MAGN.US,D,20051111,000000,126.64,129.424,124.755,129.348,24437.382356878,0
+MAGN.US,D,20051114,000000,135.03,135.03,129.095,131.384,19461.813483652,0
+MAGN.US,D,20051115,000000,131.384,133.081,128.905,129.639,18819.891280324,0
+MAGN.US,D,20051116,000000,129.17,131.157,128.12,129.728,15749.302814242,0
+MAGN.US,D,20051117,000000,130.65,135.03,129.904,134.852,18777.133349764,0
+MAGN.US,D,20051118,000000,135.535,138.407,133.271,137.864,32408.061279026,0
+MAGN.US,D,20051121,000000,137.357,137.357,134.775,135.333,20125.075134765,0
+MAGN.US,D,20051122,000000,135.434,137.546,133.852,135.635,33221.252309566,0
+MAGN.US,D,20051123,000000,135.03,140.266,135.03,138.065,34248.470097877,0
+MAGN.US,D,20051125,000000,138.8,138.8,136.37,136.724,4451.0926676995,0
+MAGN.US,D,20051128,000000,137.661,137.661,130.753,130.841,19087.424727537,0
+MAGN.US,D,20051129,000000,132.422,135.889,132.258,133.852,13898.540411466,0
+MAGN.US,D,20051130,000000,134.395,137.142,133.852,134.775,13256.460138155,0
+MAGN.US,D,20051201,000000,136.724,139.824,136.648,138.508,11897.69055928,0
+MAGN.US,D,20051202,000000,137.864,139.558,136.192,138.065,7906.9767187636,0
+MAGN.US,D,20051205,000000,137.864,138.343,134.143,136.37,13277.799585938,0
+MAGN.US,D,20051206,000000,137.293,138.343,135.333,136.282,14433.054060951,0
+MAGN.US,D,20051207,000000,136.192,137.293,134.143,134.953,11159.187595981,0
+MAGN.US,D,20051208,000000,134.852,135.434,131.587,133.852,14936.269853685,0
+MAGN.US,D,20051209,000000,134.598,136.648,133.081,135.231,9810.8506360234,0
+MAGN.US,D,20051212,000000,136.192,141.254,136.192,137.546,19825.848655843,0
+MAGN.US,D,20051213,000000,138.154,138.723,135.889,136.939,10645.697254314,0
+MAGN.US,D,20051214,000000,136.724,137.661,134.143,136.724,19504.808519187,0
+MAGN.US,D,20051215,000000,136.724,136.939,134.598,135.333,11758.351868751,0
+MAGN.US,D,20051216,000000,135.333,136.724,134.598,136.192,32900.291207902,0
+MAGN.US,D,20051219,000000,132.258,135.699,131.384,132.258,15310.500539817,0
+MAGN.US,D,20051220,000000,132.904,134.688,131.587,131.587,11694.3335254,0
+MAGN.US,D,20051221,000000,132.523,136.939,132.194,135.13,14732.912819806,0
+MAGN.US,D,20051222,000000,136.092,136.447,134.498,136.192,6751.1689988084,0
+MAGN.US,D,20051223,000000,136.37,136.838,135.333,135.889,7232.8082387843,0
+MAGN.US,D,20051227,000000,136.37,136.447,133.156,134.244,8291.481953828,0
+MAGN.US,D,20051228,000000,135.13,135.99,133.081,135.776,5435.0783155005,0
+MAGN.US,D,20051229,000000,136.282,136.447,134.498,134.598,4622.2824599194,0
+MAGN.US,D,20051230,000000,132.713,134.055,130.473,132.625,21762.28498972,0
+MAGN.US,D,20060103,000000,134.395,134.395,128.032,131.777,26256.135587979,0
+MAGN.US,D,20060104,000000,131.587,132.991,130.196,130.65,17643.534462503,0
+MAGN.US,D,20060105,000000,130.841,131.587,129.095,130.563,12710.407379869,0
+MAGN.US,D,20060106,000000,130.841,130.841,129.424,129.904,19472.72031252,0
+MAGN.US,D,20060109,000000,130.563,130.841,129.348,129.728,26170.619726861,0
+MAGN.US,D,20060110,000000,128.804,130.094,128.399,129.348,32183.20672738,0
+MAGN.US,D,20060111,000000,130.094,130.65,126.185,128.399,22543.862023544,0
+MAGN.US,D,20060112,000000,127.678,128.032,123.249,123.945,35970.800638992,0
+MAGN.US,D,20060113,000000,124.236,127.197,124.046,126.982,18798.55183254,0
+MAGN.US,D,20060117,000000,124.578,126.083,123.085,124.401,13941.377377017,0
+MAGN.US,D,20060118,000000,123.641,125.223,122.654,122.731,16883.850121406,0
+MAGN.US,D,20060119,000000,127.589,130.386,126.64,129.348,70380.027910172,0
+MAGN.US,D,20060120,000000,130.094,131.221,128.399,129.728,160104.50234119,0
+MAGN.US,D,20060123,000000,129.993,131.384,129.904,130.841,15000.44626702,0
+MAGN.US,D,20060124,000000,131.777,134.321,131.322,133.548,16958.459153656,0
+MAGN.US,D,20060125,000000,135.13,135.13,131.322,133.548,17589.869703076,0
+MAGN.US,D,20060126,000000,133.65,134.953,132.106,133.461,19237.275071973,0
+MAGN.US,D,20060127,000000,134.321,136.092,133.75,134.395,16349.020331954,0
+MAGN.US,D,20060130,000000,133.65,134.143,131.221,131.7,13374.380345907,0
+MAGN.US,D,20060131,000000,131.322,133.65,130.473,132.904,14957.925441436,0
+MAGN.US,D,20060201,000000,131.98,133.156,130.473,133.081,20146.730722515,0
+MAGN.US,D,20060202,000000,133.156,135.535,130.929,131.867,25496.688351857,0
+MAGN.US,D,20060203,000000,131.157,132.194,129.639,131.777,17632.232458677,0
+MAGN.US,D,20060206,000000,132.713,133.358,128.487,131.157,15460.034744286,0
+MAGN.US,D,20060207,000000,131.587,132.523,129.993,130.929,20564.114514165,0
+MAGN.US,D,20060208,000000,131.777,135.889,130.563,134.498,33595.403960706,0
+MAGN.US,D,20060209,000000,135.231,136.447,131.384,133.156,37040.69732287,0
+MAGN.US,D,20060210,000000,132.991,134.055,130.841,132.904,19109.001280296,0
+MAGN.US,D,20060213,000000,133.156,134.055,133.156,133.852,38207.411871693,0
+MAGN.US,D,20060214,000000,138.343,141.912,137.661,138.989,66935.129722967,0
+MAGN.US,D,20060215,000000,138.8,139.558,136.447,137.661,24383.480492477,0
+MAGN.US,D,20060216,000000,137.357,139.824,136.447,138.508,31338.480735115,0
+MAGN.US,D,20060217,000000,138.343,139.356,136.282,137.864,31145.714390136,0
+MAGN.US,D,20060221,000000,137.761,140.027,137.761,139.558,22757.493606356,0
+MAGN.US,D,20060222,000000,140.027,151.047,139.482,149.529,125695.27507001,0
+MAGN.US,D,20060223,000000,149.529,154.223,148.339,152.654,59327.695623093,0
+MAGN.US,D,20060224,000000,152.654,155.046,151.958,154.576,30632.30308346,0
+MAGN.US,D,20060227,000000,155.046,155.893,152.235,154.02,28663.857577908,0
+MAGN.US,D,20060228,000000,154.134,155.525,152.654,153.665,37351.067735634,0
+MAGN.US,D,20060301,000000,154.134,155.715,152.907,154.576,36174.157672871,0
+MAGN.US,D,20060302,000000,154.223,154.943,152.806,153.843,29957.818463513,0
+MAGN.US,D,20060303,000000,153.742,154.666,152.654,152.996,28877.252055744,0
+MAGN.US,D,20060306,000000,149.529,155.046,149.529,152.654,18499.167283635,0
+MAGN.US,D,20060307,000000,151.882,154.426,151.313,154.02,24629.83256189,0
+MAGN.US,D,20060308,000000,154.02,155.159,152.235,153.464,22297.114779172,0
+MAGN.US,D,20060309,000000,154.134,155.64,152.554,154.02,14316.003238108,0
+MAGN.US,D,20060310,000000,154.426,156.298,152.554,155.159,12764.388279262,0
+MAGN.US,D,20060313,000000,156.563,161.131,155.893,157.108,31744.720592922,0
+MAGN.US,D,20060314,000000,156.36,159.068,156.196,158.74,33242.512722358,0
+MAGN.US,D,20060315,000000,158.626,158.816,157.487,158.145,101910.64271033,0
+MAGN.US,D,20060316,000000,158.423,161.574,157.854,161.574,31733.971834038,0
+MAGN.US,D,20060317,000000,161.574,165.788,159.828,164.294,63404.162429702,0
+MAGN.US,D,20060320,000000,164.598,167.951,162.649,164.016,42957.810053306,0
+MAGN.US,D,20060321,000000,164.598,165.711,161.346,161.409,32868.044931251,0
+MAGN.US,D,20060322,000000,161.409,163.472,160.751,161.676,48649.594022144,0
+MAGN.US,D,20060323,000000,161.676,162.929,160.751,161.776,41449.111095002,0
+MAGN.US,D,20060324,000000,161.966,164.395,160.84,164.395,28642.122955165,0
+MAGN.US,D,20060327,000000,164.016,168.216,164.016,168.141,51805.93545432,0
+MAGN.US,D,20060328,000000,168.216,170.683,166.192,167.596,24801.259459085,0
+MAGN.US,D,20060329,000000,172.277,174.023,167.596,173.354,43867.028598872,0
+MAGN.US,D,20060330,000000,174.023,174.29,169.646,170.368,29797.535500161,0
+MAGN.US,D,20060331,000000,172.277,173.354,169.432,171.317,21312.65492142,0
+MAGN.US,D,20060403,000000,171.317,171.861,169.013,169.343,18167.378388095,0
+MAGN.US,D,20060404,000000,168.216,170.469,165.521,167.596,23153.379880238,0
+MAGN.US,D,20060405,000000,166.572,168.9,165.218,167.293,29112.539226306,0
+MAGN.US,D,20060406,000000,166.698,169.153,165.218,168.216,34965.001333457,0
+MAGN.US,D,20060407,000000,168.407,170.001,163.927,164.23,19708.086518074,0
+MAGN.US,D,20060410,000000,164.876,168.216,164.876,166.572,27625.811995721,0
+MAGN.US,D,20060411,000000,167.293,168.141,163.193,164.484,59734.172585875,0
+MAGN.US,D,20060412,000000,165.521,166.698,164.117,165.889,39277.071450595,0
+MAGN.US,D,20060413,000000,165.434,168.141,165.079,167.496,16316.457915336,0
+MAGN.US,D,20060417,000000,166.698,168.141,164.8,166.622,14316.003238108,0
+MAGN.US,D,20060418,000000,167.875,174.113,167.875,173.265,48724.361124379,0
+MAGN.US,D,20060419,000000,172.544,174.771,172.063,174.771,21344.822163079,0
+MAGN.US,D,20060420,000000,174.29,176.264,173.265,175.543,24277.099393526,0
+MAGN.US,D,20060421,000000,176.631,177.984,174.771,177.781,49527.040501011,0
+MAGN.US,D,20060424,000000,177.111,177.111,174.29,175.618,23752.386083024,0
+MAGN.US,D,20060425,000000,175.543,178.807,175.543,177.579,67052.417650785,0
+MAGN.US,D,20060426,000000,178.528,179.452,175.998,177.3,23923.812980219,0
+MAGN.US,D,20060427,000000,176.921,178.528,173.594,175.353,32589.762725154,0
+MAGN.US,D,20060428,000000,170.683,175.263,170.683,174.947,21912.451474123,0
+MAGN.US,D,20060501,000000,174.581,178.617,173.872,176.351,23741.795394124,0
+MAGN.US,D,20060502,000000,176.631,181.464,175.543,181.464,33081.99265403,0
+MAGN.US,D,20060503,000000,180.882,182.083,179.375,180.566,29647.685155725,0
+MAGN.US,D,20060504,000000,180.084,185.449,180.084,184.019,18734.13831423,0
+MAGN.US,D,20060505,000000,177.579,181.654,177.579,181.275,56235.530604251,0
+MAGN.US,D,20060508,000000,180.427,180.982,176.175,177.492,33050.22058733,0
+MAGN.US,D,20060509,000000,176.086,181.098,175.72,179.997,30621.475289585,0
+MAGN.US,D,20060510,000000,179.072,179.072,174.771,176.921,36912.818706152,0
+MAGN.US,D,20060511,000000,176.264,177.111,170.266,171.05,29893.721085171,0
+MAGN.US,D,20060512,000000,166.408,170.114,164.484,165.521,43364.207981096,0
+MAGN.US,D,20060515,000000,164.016,165.318,161.131,163.345,34622.858853992,0
+MAGN.US,D,20060516,000000,161.676,165.889,161.676,165.218,25656.655175243,0
+MAGN.US,D,20060517,000000,162.649,166.572,162.054,165.976,50169.041739331,0
+MAGN.US,D,20060518,000000,165.889,166.408,164.598,165.434,56856.034324805,0
+MAGN.US,D,20060519,000000,164.016,166.306,161.853,164.23,44359.179492756,0
+MAGN.US,D,20060522,000000,161.853,164.991,159.828,162.649,29914.902462971,0
+MAGN.US,D,20060523,000000,165.218,165.976,162.334,163.764,50265.148289349,0
+MAGN.US,D,20060524,000000,162.157,164.991,158.512,163.093,42957.810053306,0
+MAGN.US,D,20060525,000000,165.129,166.104,163.193,165.889,32921.788725669,0
+MAGN.US,D,20060526,000000,167.496,168.141,164.991,167.496,19911.127411985,0
+MAGN.US,D,20060530,000000,164.991,165.218,162.334,163.574,41502.854889421,0
+MAGN.US,D,20060531,000000,163.093,163.927,159.828,163.345,34258.902716794,0
+MAGN.US,D,20060601,000000,164.484,166.622,162.231,166.496,27432.887580759,0
+MAGN.US,D,20060602,000000,169.646,169.721,164.395,166.408,33617.296653432,0
+MAGN.US,D,20060605,000000,165.129,166.572,156.196,156.437,37190.942842265,0
+MAGN.US,D,20060606,000000,155.64,155.83,149.883,152.451,54844.277643751,0
+MAGN.US,D,20060607,000000,152.554,154.223,149.048,149.604,49602.04470822,0
+MAGN.US,D,20060608,000000,146.264,150.402,143.898,149.453,43471.537499949,0
+MAGN.US,D,20060609,000000,155.993,155.993,149.529,150.959,87348.840647756,0
+MAGN.US,D,20060612,000000,141.976,149.707,141.976,144.329,42979.307571073,0
+MAGN.US,D,20060613,000000,140.634,141.976,135.535,136.447,66313.914687488,0
+MAGN.US,D,20060614,000000,136.37,138.154,135.03,137.864,64345.706286911,0
+MAGN.US,D,20060615,000000,138.407,145.05,138.065,144.114,42583.342262199,0
+MAGN.US,D,20060616,000000,144.114,147.555,142.304,146.719,115263.44650348,0
+MAGN.US,D,20060619,000000,147.657,148.619,143.303,144.011,52972.254828183,0
+MAGN.US,D,20060620,000000,143.48,145.125,141.912,142.925,38335.606628378,0
+MAGN.US,D,20060621,000000,142.304,144.96,141.976,143.303,37426.230012828,0
+MAGN.US,D,20060622,000000,142.063,142.81,139.482,142.607,37468.829873403,0
+MAGN.US,D,20060623,000000,142.506,146.264,141.634,144.771,40678.757030013,0
+MAGN.US,D,20060626,000000,146.264,147.036,143.898,146.176,27390.1296502,0
+MAGN.US,D,20060627,000000,147.657,147.745,139.482,140.533,76040.355952278,0
+MAGN.US,D,20060628,000000,141.038,143.48,140.191,143.303,78618.398349519,0
+MAGN.US,D,20060629,000000,144.544,149.883,144.442,149.604,43792.340531629,0
+MAGN.US,D,20060630,000000,150.959,152.235,147.858,148.339,27283.195306306,0
+MAGN.US,D,20060703,000000,148.619,151.705,148.149,151.389,55914.648537579,0
+MAGN.US,D,20060705,000000,150.491,150.491,144.442,147.036,49623.305121012,0
+MAGN.US,D,20060706,000000,146.948,149.794,145.721,148.048,29134.273849049,0
+MAGN.US,D,20060707,000000,146.719,149.048,143.406,144.607,27026.252547993,0
+MAGN.US,D,20060710,000000,144.442,146.176,142.506,144.011,29851.042189604,0
+MAGN.US,D,20060711,000000,142.607,145.595,139.242,145.505,18681.026799747,0
+MAGN.US,D,20060712,000000,146.024,146.024,140.533,141.976,21291.473543619,0
+MAGN.US,D,20060713,000000,141.038,141.634,139.66,140.027,33156.917826248,0
+MAGN.US,D,20060714,000000,139.065,139.558,135.535,136.648,39287.504069512,0
+MAGN.US,D,20060717,000000,145.328,145.328,141.254,142.19,63264.586634198,0
+MAGN.US,D,20060718,000000,145.05,146.48,139.824,144.227,38260.68145616,0
+MAGN.US,D,20060719,000000,143.898,148.619,143.898,146.353,22896.516156916,0
+MAGN.US,D,20060720,000000,147.264,147.391,140.38,141.254,37255.040220608,0
+MAGN.US,D,20060721,000000,140.533,141.038,137.293,138.8,20467.770859171,0
+MAGN.US,D,20060724,000000,140.634,144.114,140.191,143.114,19429.804311977,0
+MAGN.US,D,20060725,000000,142.063,147.657,142.063,145.834,28256.827370182,0
+MAGN.US,D,20060726,000000,145.834,146.264,141.634,144.329,20617.621203607,0
+MAGN.US,D,20060727,000000,145.328,147.202,139.734,139.925,19055.415555862,0
+MAGN.US,D,20060728,000000,140.191,146.024,139.66,145.05,35938.870502308,0
+MAGN.US,D,20060731,000000,145.328,146.58,142.81,145.834,15064.227505395,0
+MAGN.US,D,20060801,000000,144.847,145.834,142.063,143.823,24908.272837971,0
+MAGN.US,D,20060802,000000,145.328,147.264,143.114,144.96,27550.807788512,0
+MAGN.US,D,20060803,000000,143.823,147.202,143.48,146.024,18606.101627529,0
+MAGN.US,D,20060804,000000,149.048,149.453,140.824,143.406,17589.869703076,0
+MAGN.US,D,20060807,000000,141.367,143.823,140.533,143.633,18819.891280324,0
+MAGN.US,D,20060808,000000,136.447,142.506,132.827,138.989,87295.412993299,0
+MAGN.US,D,20060809,000000,139.482,140.533,130.65,131.867,66003.623309715,0
+MAGN.US,D,20060810,000000,130.841,131.322,123.338,126.45,159954.41489178,0
+MAGN.US,D,20060811,000000,128.298,130.65,124.755,129.538,48039.760025483,0
+MAGN.US,D,20060814,000000,129.728,129.904,126.45,126.729,24801.259459085,0
+MAGN.US,D,20060815,000000,126.729,130.473,126.286,130.386,59423.960243094,0
+MAGN.US,D,20060816,000000,130.563,134.598,129.095,134.598,39212.974072253,0
+MAGN.US,D,20060817,000000,133.65,136.447,129.639,133.953,48574.589814934,0
+MAGN.US,D,20060818,000000,134.143,134.775,130.196,133.271,25228.99683466,0
+MAGN.US,D,20060821,000000,133.358,133.358,127.526,132.106,32215.690109006,0
+MAGN.US,D,20060822,000000,132.991,134.244,130.65,132.904,29283.966123501,0
+MAGN.US,D,20060823,000000,134.321,134.395,129.348,132.359,36794.819463408,0
+MAGN.US,D,20060824,000000,133.156,133.271,129.993,131.384,39052.533038916,0
+MAGN.US,D,20060825,000000,130.841,132.422,128.487,129.424,19686.272860339,0
+MAGN.US,D,20060828,000000,129.17,131.157,128.222,129.904,36538.350915045,0
+MAGN.US,D,20060829,000000,131.322,133.953,128.601,132.904,36601.974083437,0
+MAGN.US,D,20060830,000000,133.271,135.333,131.777,133.461,39298.094758412,0
+MAGN.US,D,20060831,000000,134.143,135.434,132.827,134.143,26705.291446328,0
+MAGN.US,D,20060901,000000,134.244,135.635,131.322,134.321,25817.254278562,0
+MAGN.US,D,20060905,000000,134.598,136.447,133.65,136.092,26459.334551874,0
+MAGN.US,D,20060906,000000,134.143,136.447,131.384,136.192,47290.666373285,0
+MAGN.US,D,20060907,000000,134.775,136.838,133.156,133.461,56321.441640329,0
+MAGN.US,D,20060908,000000,133.461,134.395,131.7,133.65,30289.765429037,0
+MAGN.US,D,20060911,000000,132.991,133.271,130.841,131.221,23645.530774122,0
+MAGN.US,D,20060912,000000,131.043,136.838,130.473,136.192,21730.354853037,0
+MAGN.US,D,20060913,000000,135.231,136.56,133.271,136.37,21259.464371944,0
+MAGN.US,D,20060914,000000,135.535,135.699,131.221,131.98,28534.793436312,0
+MAGN.US,D,20060915,000000,132.713,133.953,130.563,133.65,56053.67108814,0
+MAGN.US,D,20060918,000000,133.358,135.333,132.359,134.143,23014.120224701,0
+MAGN.US,D,20060919,000000,132.258,132.523,126.64,128.702,72883.540310152,0
+MAGN.US,D,20060920,000000,129.17,131.499,125.704,129.259,54448.786544827,0
+MAGN.US,D,20060921,000000,129.348,129.424,123.249,124.325,65672.545729102,0
+MAGN.US,D,20060922,000000,123.844,125.501,121.313,124.983,53614.256066503,0
+MAGN.US,D,20060925,000000,124.679,127.197,122.06,126.083,45161.463694429,0
+MAGN.US,D,20060926,000000,126.349,127.096,122.731,125.223,36163.804088946,0
+MAGN.US,D,20060927,000000,126.286,130.386,125.894,129.259,47890.146786022,0
+MAGN.US,D,20060928,000000,129.17,130.386,126.64,128.032,34012.866787347,0
+MAGN.US,D,20060929,000000,127.969,128.994,126.286,126.64,57647.648802586,0
+MAGN.US,D,20061002,000000,126.083,129.348,123.945,128.601,48136.024645485,0
+MAGN.US,D,20061003,000000,127.867,128.487,125.704,126.286,78736.002417305,0
+MAGN.US,D,20061004,000000,125.995,127.096,125.704,126.729,36762.889326724,0
+MAGN.US,D,20061005,000000,127.197,130.841,127.197,129.993,29005.92102238,0
+MAGN.US,D,20061006,000000,129.424,130.386,127.197,129.095,34612.268165092,0
+MAGN.US,D,20061009,000000,128.804,132.713,127.526,132.106,33670.724307883,0
+MAGN.US,D,20061010,000000,132.422,133.156,129.259,130.309,60462.005825281,0
+MAGN.US,D,20061011,000000,129.424,131.777,128.399,130.473,19419.292658069,0
+MAGN.US,D,20061012,000000,131.98,134.852,131.777,134.852,30043.334324632,0
+MAGN.US,D,20061013,000000,135.13,138.255,135.13,136.56,39137.811795059,0
+MAGN.US,D,20061016,000000,137.445,138.154,135.99,137.357,16091.761433674,0
+MAGN.US,D,20061017,000000,136.447,136.939,133.75,134.598,19889.70892921,0
+MAGN.US,D,20061018,000000,134.498,136.648,132.991,133.852,27689.672269089,0
+MAGN.US,D,20061019,000000,133.156,135.231,132.713,133.65,46156.593276072,0
+MAGN.US,D,20061020,000000,134.321,136.447,133.65,134.688,32408.061279026,0
+MAGN.US,D,20061023,000000,133.65,135.99,133.271,134.688,15781.628125885,0
+MAGN.US,D,20061024,000000,134.852,135.776,132.713,133.65,25656.655175243,0
+MAGN.US,D,20061025,000000,133.156,135.231,130.563,132.713,43053.995638316,0
+MAGN.US,D,20061026,000000,133.65,134.953,132.523,134.852,43867.028598872,0
+MAGN.US,D,20061027,000000,134.598,136.447,134.395,135.535,22137.147955786,0
+MAGN.US,D,20061030,000000,136.447,140.191,135.99,139.065,33734.663616242,0
+MAGN.US,D,20061031,000000,140.027,140.938,135.776,136.838,31851.496866832,0
+MAGN.US,D,20061101,000000,136.724,137.864,132.827,133.461,31862.640800675,0
+MAGN.US,D,20061102,000000,133.358,133.65,129.259,129.259,49152.651744895,0
+MAGN.US,D,20061103,000000,129.728,130.309,124.477,126.286,53764.027375948,0
+MAGN.US,D,20061106,000000,127.096,130.753,126.944,130.473,37404.890565044,0
+MAGN.US,D,20061107,000000,131.777,134.953,130.65,131.157,28845.479989043,0
+MAGN.US,D,20061108,000000,130.196,132.422,129.904,130.563,23356.736914117,0
+MAGN.US,D,20061109,000000,130.65,131.98,128.399,130.094,19440.632105852,0
+MAGN.US,D,20061110,000000,130.753,132.194,129.639,131.384,42829.141086669,0
+MAGN.US,D,20061113,000000,130.929,132.991,130.65,131.499,29615.834054033,0
+MAGN.US,D,20061114,000000,132.106,135.333,131.867,135.333,38956.426488898,0
+MAGN.US,D,20061115,000000,135.776,136.648,133.65,135.699,41106.494405587,0
+MAGN.US,D,20061116,000000,136.648,139.482,135.635,139.179,52148.077933783,0
+MAGN.US,D,20061117,000000,139.179,139.66,137.229,139.66,57744.229562555,0
+MAGN.US,D,20061120,000000,138.723,140.634,138.343,139.356,29401.649226279,0
+MAGN.US,D,20061121,000000,141.164,143.898,140.533,141.444,29391.058537379,0
+MAGN.US,D,20061122,000000,141.444,142.19,140.266,141.164,36569.885876769,0
+MAGN.US,D,20061124,000000,140.634,142.709,140.191,141.634,9575.6425004522,0
+MAGN.US,D,20061127,000000,140.266,140.938,137.293,137.761,73900.246444554,0
+MAGN.US,D,20061128,000000,138.723,141.038,137.142,140.191,44840.976802716,0
+MAGN.US,D,20061129,000000,139.558,142.304,137.293,139.242,23966.570910778,0
+MAGN.US,D,20061130,000000,139.065,140.115,137.293,138.508,41020.978544469,0
+MAGN.US,D,20061201,000000,138.154,138.723,134.244,137.357,34248.470097877,0
+MAGN.US,D,20061204,000000,137.546,140.634,137.546,140.191,30107.747842942,0
+MAGN.US,D,20061205,000000,140.027,141.786,139.179,139.925,21923.042163023,0
+MAGN.US,D,20061206,000000,139.925,142.063,138.989,141.038,18819.891280324,0
+MAGN.US,D,20061207,000000,140.735,142.506,137.951,138.154,16252.123432018,0
+MAGN.US,D,20061208,000000,137.951,140.38,137.864,139.356,21270.213130828,0
+MAGN.US,D,20061211,000000,138.989,140.115,137.864,138.888,20885.154650821,0
+MAGN.US,D,20061212,000000,140.938,141.634,136.838,138.597,20874.08975197,0
+MAGN.US,D,20061213,000000,139.558,140.533,138.723,139.925,17996.346665859,0
+MAGN.US,D,20061214,000000,140.191,142.304,140.191,141.786,20071.96362028,0
+MAGN.US,D,20061215,000000,141.786,143.556,140.266,141.254,36142.464641162,0
+MAGN.US,D,20061218,000000,140.634,140.634,137.229,137.761,23902.157392468,0
+MAGN.US,D,20061219,000000,136.838,137.761,136.092,137.357,28952.019157978,0
+MAGN.US,D,20061220,000000,137.357,140.634,136.939,140.266,36120.73001842,0
+MAGN.US,D,20061221,000000,140.735,142.063,139.66,140.469,21612.671750259,0
+MAGN.US,D,20061222,000000,141.634,142.418,139.824,142.19,19772.025826433,0
+MAGN.US,D,20061226,000000,141.532,143.898,141.532,143.48,19098.647696372,0
+MAGN.US,D,20061227,000000,144.607,148.542,144.607,148.149,35168.595472311,0
+MAGN.US,D,20061228,000000,148.239,149.048,145.328,145.505,45107.957004987,0
+MAGN.US,D,20061229,000000,145.125,146.264,142.81,144.847,28492.351645721,0
+MAGN.US,D,20070103,000000,146.719,148.985,144.442,147.264,56353.529846996,0
+MAGN.US,D,20070104,000000,146.48,147.657,145.125,147.036,34537.501062858,0
+MAGN.US,D,20070105,000000,142.506,148.149,142.506,146.113,40603.752822803,0
+MAGN.US,D,20070108,000000,146.719,146.719,142.506,145.05,24009.091736362,0
+MAGN.US,D,20070109,000000,144.847,145.595,142.304,145.125,23345.672015266,0
+MAGN.US,D,20070110,000000,143.746,145.922,142.81,145.328,20649.867480258,0
+MAGN.US,D,20070111,000000,146.353,148.239,146.264,147.391,19708.086518074,0
+MAGN.US,D,20070112,000000,147.858,148.542,146.264,147.858,23260.472294115,0
+MAGN.US,D,20070116,000000,148.619,149.883,146.719,148.795,21858.628644714,0
+MAGN.US,D,20070117,000000,148.048,149.453,147.858,148.048,17397.18239309,0
+MAGN.US,D,20070118,000000,147.858,148.985,145.328,147.036,28524.044677429,0
+MAGN.US,D,20070119,000000,146.176,148.239,145.328,147.555,26555.599171876,0
+MAGN.US,D,20070122,000000,147.036,147.555,145.405,146.176,23452.764429143,0
+MAGN.US,D,20070123,000000,145.505,149.453,145.505,148.149,25079.146490224,0
+MAGN.US,D,20070124,000000,149.175,149.997,147.946,149.604,45942.803623277,0
+MAGN.US,D,20070125,000000,149.529,149.997,147.264,148.149,30225.351910727,0
+MAGN.US,D,20070126,000000,148.795,148.985,146.834,148.339,15085.804058154,0
+MAGN.US,D,20070129,000000,148.908,151.313,148.908,149.997,19889.70892921,0
+MAGN.US,D,20070130,000000,150.491,151.806,149.604,151.047,19568.984932521,0
+MAGN.US,D,20070131,000000,150.491,152.235,148.908,151.313,21484.239888598,0
+MAGN.US,D,20070201,000000,150.592,152.338,148.908,150.592,35938.870502308,0
+MAGN.US,D,20070202,000000,152.338,152.338,149.997,151.705,22062.222783568,0
+MAGN.US,D,20070205,000000,150.402,151.124,148.44,149.997,27229.609581872,0
+MAGN.US,D,20070206,000000,150.756,151.806,148.542,151.806,27732.509234639,0
+MAGN.US,D,20070207,000000,151.882,152.554,150.857,152.338,21441.402923048,0
+MAGN.US,D,20070208,000000,152.554,152.554,149.794,151.958,18135.685356387,0
+MAGN.US,D,20070209,000000,151.806,152.235,146.644,149.175,25935.569661273,0
+MAGN.US,D,20070212,000000,149.604,149.883,147.745,149.529,18058.863344366,0
+MAGN.US,D,20070213,000000,149.529,152.451,149.175,151.882,26651.231511943,0
+MAGN.US,D,20070214,000000,151.882,153.932,151.705,153.665,43061.582997528,0
+MAGN.US,D,20070215,000000,154.223,167.394,154.223,164.294,141423.08036648,0
+MAGN.US,D,20070216,000000,164.294,168.697,162.231,164.8,64399.133941361,0
+MAGN.US,D,20070220,000000,165.318,167.496,159.828,162.157,93244.455860423,0
+MAGN.US,D,20070221,000000,162.054,165.976,161.574,164.484,74424.169405139,0
+MAGN.US,D,20070222,000000,165.079,166.408,163.472,164.484,47280.391824353,0
+MAGN.US,D,20070223,000000,164.876,166.9,164.117,165.218,36281.171051756,0
+MAGN.US,D,20070226,000000,165.889,168.216,165.889,166.622,70999.029965882,0
+MAGN.US,D,20070227,000000,158.233,165.129,149.529,157.968,82983.817086111,0
+MAGN.US,D,20070228,000000,159.828,161.522,158.044,158.74,60868.245683088,0
+MAGN.US,D,20070301,000000,158.423,160.308,154.576,157.019,56001.270888582,0
+MAGN.US,D,20070302,000000,157.019,157.854,152.451,152.73,38902.68269448,0
+MAGN.US,D,20070305,000000,151.389,152.806,147.858,148.719,51377.802903786,0
+MAGN.US,D,20070306,000000,149.707,151.806,148.542,150.491,40293.540480022,0
+MAGN.US,D,20070307,000000,149.883,150.098,147.946,148.985,48061.099473267,0
+MAGN.US,D,20070308,000000,149.794,149.997,147.657,148.239,42786.38315611,0
+MAGN.US,D,20070309,000000,149.048,152.148,148.719,151.047,33403.19086067,0
+MAGN.US,D,20070312,000000,152.035,152.338,148.44,150.402,21901.544645257,0
+MAGN.US,D,20070313,000000,149.529,150.212,144.114,144.442,39384.400969448,0
+MAGN.US,D,20070314,000000,144.847,147.946,142.418,147.946,30236.258739595,0
+MAGN.US,D,20070315,000000,148.619,149.453,146.719,147.391,24714.953248049,0
+MAGN.US,D,20070316,000000,147.036,147.202,144.329,145.922,48275.205266029,0
+MAGN.US,D,20070319,000000,146.48,148.149,146.176,146.834,22543.862023544,0
+MAGN.US,D,20070320,000000,145.505,147.657,145.505,146.719,24940.123939663,0
+MAGN.US,D,20070321,000000,146.719,148.619,146.719,148.339,45418.406452742,0
+MAGN.US,D,20070322,000000,148.908,149.048,145.125,147.555,41566.873232771,0
+MAGN.US,D,20070323,000000,148.239,148.542,146.176,146.948,30364.690601255,0
+MAGN.US,D,20070326,000000,147.858,147.858,145.505,146.948,25506.725795814,0
+MAGN.US,D,20070327,000000,145.922,146.353,144.011,144.544,19376.53472751,0
+MAGN.US,D,20070328,000000,143.633,144.114,140.469,141.634,78211.921386734,0
+MAGN.US,D,20070329,000000,142.709,143.406,141.038,142.506,18231.712871413,0
+MAGN.US,D,20070330,000000,142.418,143.48,138.888,139.356,246736.81175336,0
+MAGN.US,D,20070402,000000,139.242,142.607,139.242,142.607,50158.292980447,0
+MAGN.US,D,20070403,000000,142.607,144.847,141.786,143.746,45375.411417208,0
+MAGN.US,D,20070404,000000,143.898,146.948,143.114,144.227,70937.935917227,0
+MAGN.US,D,20070405,000000,144.544,144.771,143.48,143.746,22115.176228068,0
+MAGN.US,D,20070409,000000,151.705,152.338,143.746,144.607,54726.673575965,0
+MAGN.US,D,20070410,000000,143.898,146.644,143.898,146.58,29861.711913496,0
+MAGN.US,D,20070411,000000,146.719,146.719,143.556,144.67,51656.243179867,0
+MAGN.US,D,20070412,000000,144.771,146.353,143.48,146.264,31424.075631225,0
+MAGN.US,D,20070413,000000,146.264,146.264,144.227,145.328,56128.438190375,0
+MAGN.US,D,20070416,000000,146.264,150.098,145.834,149.604,83277.748220587,0
+MAGN.US,D,20070417,000000,149.453,149.604,147.264,148.542,44562.77363161,0
+MAGN.US,D,20070418,000000,147.745,149.048,146.644,146.644,48489.152988807,0
+MAGN.US,D,20070419,000000,146.113,146.113,141.912,142.19,66389.47213964,0
+MAGN.US,D,20070420,000000,144.847,145.405,143.013,143.823,40946.211442235,0
+MAGN.US,D,20070423,000000,143.556,143.898,140.824,142.063,36601.974083437,0
+MAGN.US,D,20070424,000000,144.442,145.405,141.444,144.442,34344.655682887,0
+MAGN.US,D,20070425,000000,145.405,145.834,143.214,143.406,28823.824401293,0
+MAGN.US,D,20070426,000000,143.48,143.823,140.735,142.418,51506.471870422,0
+MAGN.US,D,20070427,000000,142.139,143.013,140.938,141.038,29701.27088016,0
+MAGN.US,D,20070430,000000,142.139,143.406,139.065,139.734,58856.568037025,0
+MAGN.US,D,20070501,000000,131.587,135.434,127.096,130.196,186569.92258743,0
+MAGN.US,D,20070502,000000,130.094,133.65,127.412,133.358,121779.64447169,0
+MAGN.US,D,20070503,000000,134.055,134.688,132.258,132.827,79367.571036709,0
+MAGN.US,D,20070504,000000,132.713,134.244,132.106,133.271,55892.992949828,0
+MAGN.US,D,20070507,000000,133.271,133.65,131.499,131.98,39598.111587252,0
+MAGN.US,D,20070508,000000,131.777,132.258,130.473,131.867,84984.587903308,0
+MAGN.US,D,20070509,000000,131.043,131.867,130.309,131.587,63575.431256913,0
+MAGN.US,D,20070510,000000,130.65,131.043,129.17,129.728,51142.515733224,0
+MAGN.US,D,20070511,000000,130.65,131.221,129.424,129.904,32033.514452927,0
+MAGN.US,D,20070514,000000,129.728,130.309,126.64,126.83,58241.517730905,0
+MAGN.US,D,20070515,000000,126.944,129.17,125.818,127.197,74416.26590596,0
+MAGN.US,D,20070516,000000,127.867,128.032,125.704,126.64,58418.081902567,0
+MAGN.US,D,20070517,000000,126.64,127.197,125.704,126.64,47836.561061587,0
+MAGN.US,D,20070518,000000,126.349,127.779,125.501,127.197,47108.806857173,0
+MAGN.US,D,20070521,000000,127.779,128.12,124.983,127.589,75398.03857399,0
+MAGN.US,D,20070522,000000,128.298,128.399,125.425,127.779,38945.203520064,0
+MAGN.US,D,20070523,000000,128.804,128.804,126.185,126.64,25379.163319063,0
+MAGN.US,D,20070524,000000,127.197,127.197,123.755,124.477,41941.341023878,0
+MAGN.US,D,20070525,000000,125.223,126.64,124.578,126.349,26694.779792421,0
+MAGN.US,D,20070529,000000,124.122,126.83,124.122,126.286,42091.270403306,0
+MAGN.US,D,20070530,000000,125.704,127.197,124.755,127.197,45621.842521613,0
+MAGN.US,D,20070531,000000,131.777,131.777,126.564,126.982,39105.881658375,0
+MAGN.US,D,20070601,000000,127.589,130.929,127.096,130.929,82940.901085575,0
+MAGN.US,D,20070604,000000,130.753,131.322,129.904,131.157,37383.55111726,0
+MAGN.US,D,20070605,000000,130.929,131.777,129.259,129.348,89307.485814326,0
+MAGN.US,D,20070606,000000,128.399,129.424,127.867,128.804,43097.148743833,0
+MAGN.US,D,20070607,000000,120.782,128.804,120.782,126.982,39619.530070027,0
+MAGN.US,D,20070608,000000,127.311,129.424,126.185,128.804,32397.470590126,0
+MAGN.US,D,20070611,000000,128.905,129.348,127.197,127.589,33478.353137863,0
+MAGN.US,D,20070612,000000,127.096,128.487,126.083,126.45,33028.723069563,0
+MAGN.US,D,20070613,000000,126.944,127.589,126.083,127.311,24993.551594114,0
+MAGN.US,D,20070614,000000,127.678,128.399,126.083,126.564,30556.982736283,0
+MAGN.US,D,20070615,000000,127.779,128.399,126.64,128.032,74242.151819043,0
+MAGN.US,D,20070618,000000,128.702,130.196,128.032,129.424,35660.98347117,0
+MAGN.US,D,20070619,000000,128.994,130.473,128.702,129.828,42850.717639428,0
+MAGN.US,D,20070620,000000,129.904,129.904,127.197,127.412,40689.268683921,0
+MAGN.US,D,20070621,000000,126.944,127.311,125.704,126.982,40496.423303951,0
+MAGN.US,D,20070622,000000,124.755,129.424,123.844,129.17,94174.934818781,0
+MAGN.US,D,20070625,000000,129.17,130.094,126.286,126.45,54481.032821477,0
+MAGN.US,D,20070626,000000,127.412,127.412,125.894,126.083,40485.990685034,0
+MAGN.US,D,20070627,000000,125.097,127.678,124.401,127.526,40946.211442235,0
+MAGN.US,D,20070628,000000,127.526,129.17,126.982,128.487,68935.584400196,0
+MAGN.US,D,20070629,000000,128.804,130.473,126.564,126.982,466125.54047215,0
+MAGN.US,D,20070702,000000,127.197,128.298,126.64,127.311,107431.79013189,0
+MAGN.US,D,20070703,000000,127.412,129.17,126.45,128.905,49152.651744895,0
+MAGN.US,D,20070705,000000,128.804,130.386,128.487,130.196,49291.911400432,0
+MAGN.US,D,20070706,000000,130.094,131.777,129.993,131.499,46873.361616627,0
+MAGN.US,D,20070709,000000,131.322,131.867,130.473,131.499,57209.24170312,0
+MAGN.US,D,20070710,000000,131.777,135.889,131.587,135.434,82331.146123905,0
+MAGN.US,D,20070711,000000,135.889,135.99,133.461,135.333,58065.111629227,0
+MAGN.US,D,20070712,000000,135.99,138.343,135.99,138.343,45300.644314974,0
+MAGN.US,D,20070713,000000,138.343,139.558,137.357,138.723,34837.043681746,0
+MAGN.US,D,20070716,000000,138.723,139.558,137.293,138.154,54395.358890376,0
+MAGN.US,D,20070717,000000,138.154,139.482,137.229,137.293,43021.670326673,0
+MAGN.US,D,20070718,000000,136.939,137.761,135.03,137.661,37201.454496173,0
+MAGN.US,D,20070719,000000,137.357,138.255,137.016,137.546,21805.121955271,0
+MAGN.US,D,20070720,000000,137.016,137.016,132.194,133.65,58375.244937016,0
+MAGN.US,D,20070723,000000,133.75,136.192,133.75,134.953,36024.54443341,0
+MAGN.US,D,20070724,000000,133.081,133.081,130.753,131.384,54555.641853729,0
+MAGN.US,D,20070725,000000,132.194,132.359,128.487,130.473,54908.928267036,0
+MAGN.US,D,20070726,000000,128.12,129.639,125.324,126.185,70465.54377129,0
+MAGN.US,D,20070727,000000,126.185,128.222,124.046,124.122,60076.631205306,0
+MAGN.US,D,20070730,000000,123.844,128.222,123.528,125.704,65490.212003039,0
+MAGN.US,D,20070731,000000,126.944,127.526,124.983,125.501,38528.372973357,0
+MAGN.US,D,20070801,000000,125.097,126.45,122.465,125.097,58995.906727553,0
+MAGN.US,D,20070802,000000,126.185,129.538,124.325,127.311,61916.960989166,0
+MAGN.US,D,20070803,000000,126.45,126.944,122.351,122.996,43460.630671081,0
+MAGN.US,D,20070806,000000,122.731,131.322,116.575,131.157,85957.982862211,0
+MAGN.US,D,20070807,000000,131.157,137.864,125.425,133.358,144975.54517751,0
+MAGN.US,D,20070808,000000,136.447,142.506,134.688,136.648,206806.83223558,0
+MAGN.US,D,20070809,000000,136.56,138.8,133.953,134.598,221261.3047793,0
+MAGN.US,D,20070810,000000,135.889,140.824,130.386,131.587,168054.23699051,0
+MAGN.US,D,20070813,000000,131.587,132.991,127.867,129.828,61788.371057521,0
+MAGN.US,D,20070814,000000,129.348,132.194,128.298,129.904,29059.664816798,0
+MAGN.US,D,20070815,000000,129.993,133.271,127.197,127.589,44198.73845942,0
+MAGN.US,D,20070816,000000,127.589,133.461,127.589,132.359,77056.58787673,0
+MAGN.US,D,20070817,000000,144.847,144.847,133.548,135.434,69481.16294853,0
+MAGN.US,D,20070820,000000,135.889,138.065,134.775,136.838,47964.834853265,0
+MAGN.US,D,20070821,000000,136.37,138.723,136.37,137.229,26320.232966322,0
+MAGN.US,D,20070822,000000,138.597,138.597,134.498,136.282,35190.251060061,0
+MAGN.US,D,20070823,000000,136.648,137.142,133.156,133.953,28342.501301285,0
+MAGN.US,D,20070824,000000,133.75,136.192,132.523,136.192,32044.342246802,0
+MAGN.US,D,20070827,000000,136.37,138.508,134.775,137.864,26630.524344094,0
+MAGN.US,D,20070828,000000,135.535,136.939,134.143,135.333,37490.248356178,0
+MAGN.US,D,20070829,000000,135.635,136.648,135.13,136.447,23923.812980219,0
+MAGN.US,D,20070830,000000,135.03,139.824,135.03,137.661,21387.659128629,0
+MAGN.US,D,20070831,000000,139.482,140.824,137.864,137.951,40839.119028357,0
+MAGN.US,D,20070904,000000,137.661,140.469,137.016,140.191,43332.19880942,0
+MAGN.US,D,20070905,000000,140.027,143.898,139.242,139.824,43717.494394403,0
+MAGN.US,D,20070906,000000,140.38,141.634,139.242,140.191,31541.679699011,0
+MAGN.US,D,20070907,000000,137.864,139.065,137.016,139.065,30792.823151788,0
+MAGN.US,D,20070910,000000,139.66,140.469,134.852,135.889,33927.508996213,0
+MAGN.US,D,20070911,000000,136.447,139.356,136.282,137.761,25560.39055524,0
+MAGN.US,D,20070912,000000,137.357,137.357,134.852,135.889,19066.401419721,0
+MAGN.US,D,20070913,000000,135.635,137.546,134.775,136.192,16765.613773686,0
+MAGN.US,D,20070914,000000,134.688,137.761,134.688,137.661,17065.314462558,0
+MAGN.US,D,20070917,000000,137.142,138.888,136.192,137.864,50393.975325969,0
+MAGN.US,D,20070918,000000,138.723,142.304,137.951,142.063,39962.06772445,0
+MAGN.US,D,20070919,000000,143.823,145.505,143.633,144.329,44005.972114441,0
+MAGN.US,D,20070920,000000,143.48,144.847,142.139,144.329,27090.428961327,0
+MAGN.US,D,20070921,000000,145.721,145.721,141.254,141.634,33007.620726755,0
+MAGN.US,D,20070924,000000,141.444,145.595,140.735,143.633,17514.628390891,0
+MAGN.US,D,20070925,000000,142.506,142.506,139.558,140.266,28620.941577365,0
+MAGN.US,D,20070926,000000,141.254,141.254,138.8,140.634,18285.535700823,0
+MAGN.US,D,20070927,000000,141.634,142.063,140.191,141.634,27283.195306306,0
+MAGN.US,D,20070928,000000,141.634,141.976,138.065,138.723,24255.364770784,0
+MAGN.US,D,20071001,000000,138.407,141.684,138.065,141.164,26288.065724663,0
+MAGN.US,D,20071002,000000,141.164,142.19,140.115,141.786,24619.241872991,0
+MAGN.US,D,20071003,000000,140.469,141.164,138.255,139.558,21024.177201382,0
+MAGN.US,D,20071004,000000,140.191,140.469,139.065,139.824,15310.500539817,0
+MAGN.US,D,20071005,000000,141.038,145.227,140.266,143.556,25988.839245741,0
+MAGN.US,D,20071008,000000,143.556,144.329,140.533,142.304,21077.604855833,0
+MAGN.US,D,20071009,000000,142.418,145.227,142.304,145.227,16209.839711409,0
+MAGN.US,D,20071010,000000,144.847,145.405,142.063,145.227,19248.18190084,0
+MAGN.US,D,20071011,000000,145.834,147.202,143.214,145.505,18788.119213623,0
+MAGN.US,D,20071012,000000,145.505,147.391,144.771,146.353,21355.649956954,0
+MAGN.US,D,20071015,000000,145.922,147.036,142.607,144.96,19633.082310864,0
+MAGN.US,D,20071016,000000,144.329,146.176,143.303,144.607,14005.553790352,0
+MAGN.US,D,20071017,000000,146.264,146.644,141.367,143.898,22842.930432482,0
+MAGN.US,D,20071018,000000,143.48,143.898,142.607,143.898,24801.259459085,0
+MAGN.US,D,20071019,000000,143.48,143.48,136.447,136.724,30953.264185124,0
+MAGN.US,D,20071022,000000,135.535,140.266,135.434,138.888,36559.216152878,0
+MAGN.US,D,20071023,000000,140.191,140.938,136.092,137.357,27647.309513489,0
+MAGN.US,D,20071024,000000,136.648,138.065,134.143,137.142,24608.414079115,0
+MAGN.US,D,20071025,000000,137.546,138.723,133.852,135.535,23238.816706364,0
+MAGN.US,D,20071026,000000,137.142,137.864,132.827,133.156,24779.920011302,0
+MAGN.US,D,20071029,000000,134.143,135.99,132.713,133.548,24758.185388559,0
+MAGN.US,D,20071030,000000,140.191,142.063,134.775,142.063,112257.11348573,0
+MAGN.US,D,20071031,000000,142.063,151.211,140.735,150.212,108062.96357633,0
+MAGN.US,D,20071101,000000,147.478,155.046,145.595,150.592,93907.717511534,0
+MAGN.US,D,20071102,000000,153.097,155.159,150.098,151.705,44038.376461075,0
+MAGN.US,D,20071105,000000,151.389,155.046,149.048,154.02,74487.31836358,0
+MAGN.US,D,20071106,000000,154.753,158.145,152.806,156.196,67117.147309063,0
+MAGN.US,D,20071107,000000,155.046,155.893,151.603,152.338,56973.717427582,0
+MAGN.US,D,20071108,000000,153.665,161.017,153.375,159.068,59530.657482012,0
+MAGN.US,D,20071109,000000,157.019,157.487,146.834,147.478,65201.576213018,0
+MAGN.US,D,20071112,000000,147.478,151.603,146.834,148.44,44060.901433736,0
+MAGN.US,D,20071113,000000,149.263,151.806,146.48,150.68,31424.075631225,0
+MAGN.US,D,20071114,000000,151.047,154.753,149.376,152.806,53421.647791508,0
+MAGN.US,D,20071115,000000,151.806,152.451,145.405,147.099,26384.56744964,0
+MAGN.US,D,20071116,000000,147.202,149.997,143.746,146.176,26887.388067415,0
+MAGN.US,D,20071119,000000,145.405,145.405,140.115,141.367,23913.064221335,0
+MAGN.US,D,20071120,000000,140.824,143.013,136.447,140.266,25881.509726888,0
+MAGN.US,D,20071121,000000,139.734,141.684,135.333,135.333,37158.775600606,0
+MAGN.US,D,20071123,000000,136.56,137.864,136.37,136.724,10068.109534303,0
+MAGN.US,D,20071126,000000,136.724,138.154,130.841,131.98,27828.931924625,0
+MAGN.US,D,20071127,000000,132.713,135.231,132.194,134.852,32836.114794567,0
+MAGN.US,D,20071128,000000,136.939,144.544,135.699,143.823,37255.040220608,0
+MAGN.US,D,20071129,000000,143.898,144.67,140.735,142.418,23217.319188597,0
+MAGN.US,D,20071130,000000,144.227,144.67,139.065,140.469,28203.32068074,0
+MAGN.US,D,20071203,000000,140.115,140.533,136.282,136.37,20040.033483597,0
+MAGN.US,D,20071204,000000,135.13,139.356,133.75,136.092,21666.099404711,0
+MAGN.US,D,20071205,000000,137.864,143.746,137.546,143.214,20052.04680235,0
+MAGN.US,D,20071206,000000,143.214,147.478,142.139,147.478,21003.153893565,0
+MAGN.US,D,20071207,000000,148.795,148.795,145.227,146.644,18233.451641233,0
+MAGN.US,D,20071210,000000,146.644,147.555,144.847,146.948,17621.957909744,0
+MAGN.US,D,20071211,000000,147.391,149.529,141.634,142.19,25710.240899676,0
+MAGN.US,D,20071212,000000,145.922,149.529,145.834,149.263,43250.081452949,0
+MAGN.US,D,20071213,000000,147.657,148.908,144.544,148.339,21045.358579182,0
+MAGN.US,D,20071214,000000,146.176,146.48,140.027,140.634,21783.940577471,0
+MAGN.US,D,20071217,000000,140.115,141.164,137.864,137.864,25293.805527929,0
+MAGN.US,D,20071218,000000,138.597,140.191,135.889,138.343,39523.265450025,0
+MAGN.US,D,20071219,000000,138.343,140.115,137.661,138.154,23067.626914144,0
+MAGN.US,D,20071220,000000,139.242,142.506,135.99,142.506,22254.435883605,0
+MAGN.US,D,20071221,000000,144.96,149.529,144.544,145.405,51634.982767075,0
+MAGN.US,D,20071224,000000,147.478,147.478,145.405,147.264,10736.745564857,0
+MAGN.US,D,20071226,000000,148.542,148.542,144.67,146.719,16118.791400866,0
+MAGN.US,D,20071227,000000,145.834,147.745,142.709,142.81,19408.622934177,0
+MAGN.US,D,20071228,000000,142.81,146.024,142.81,143.746,16840.697015887,0
+MAGN.US,D,20071231,000000,147.478,152.654,143.013,143.114,83992.224546381,0
+MAGN.US,D,20080102,000000,142.709,144.329,137.016,137.445,40014.546958999,0
+MAGN.US,D,20080103,000000,138.508,140.469,136.092,138.065,35050.912369534,0
+MAGN.US,D,20080104,000000,136.447,136.447,128.601,130.094,40029.800712415,0
+MAGN.US,D,20080107,000000,129.728,134.775,129.259,132.625,47847.467890455,0
+MAGN.US,D,20080108,000000,132.713,137.229,129.095,129.348,36474.016431727,0
+MAGN.US,D,20080109,000000,128.032,131.043,126.185,131.043,31306.076388481,0
+MAGN.US,D,20080110,000000,129.424,136.939,129.424,134.055,36059.319829798,0
+MAGN.US,D,20080111,000000,132.359,132.523,125.16,125.223,61338.899059205,0
+MAGN.US,D,20080114,000000,127.311,130.094,126.286,129.424,20489.663551898,0
+MAGN.US,D,20080115,000000,127.412,128.994,125.818,127.526,17471.712390348,0
+MAGN.US,D,20080116,000000,126.944,133.271,126.944,130.929,23602.535738588,0
+MAGN.US,D,20080117,000000,130.841,132.422,125.818,126.185,25474.874694123,0
+MAGN.US,D,20080118,000000,126.185,129.348,121.668,125.223,28428.017162402,0
+MAGN.US,D,20080122,000000,120.089,128.994,120.089,126.944,26116.875932443,0
+MAGN.US,D,20080123,000000,123.439,132.713,122.465,132.422,29787.181916237,0
+MAGN.US,D,20080124,000000,133.156,134.598,128.12,133.156,36901.832842293,0
+MAGN.US,D,20080125,000000,134.395,136.939,129.828,131.499,23238.816706364,0
+MAGN.US,D,20080128,000000,131.499,136.648,129.095,136.092,20628.369962491,0
+MAGN.US,D,20080129,000000,136.648,136.648,132.523,133.65,26224.047381312,0
+MAGN.US,D,20080130,000000,132.904,134.321,128.804,129.424,35767.996850056,0
+MAGN.US,D,20080131,000000,127.096,136.092,126.83,135.03,29572.759983507,0
+MAGN.US,D,20080201,000000,135.434,142.925,134.055,141.634,28959.685552182,0
+MAGN.US,D,20080204,000000,141.532,141.532,132.625,133.75,32140.606866804,0
+MAGN.US,D,20080205,000000,131.322,131.322,127.311,127.526,45161.463694429,0
+MAGN.US,D,20080206,000000,128.804,129.904,125.704,127.311,30792.823151788,0
+MAGN.US,D,20080207,000000,126.729,129.538,125.223,127.969,26962.392274625,0
+MAGN.US,D,20080208,000000,127.589,128.994,125.704,126.982,22800.093466931,0
+MAGN.US,D,20080211,000000,126.83,126.83,123.338,124.325,35831.778088431,0
+MAGN.US,D,20080212,000000,124.755,126.185,122.819,123.844,25100.011728057,0
+MAGN.US,D,20080213,000000,125.704,128.032,124.401,127.779,23463.276083052,0
+MAGN.US,D,20080214,000000,128.222,128.222,123.844,123.844,15378.865807716,0
+MAGN.US,D,20080215,000000,122.731,123.844,120.554,122.92,25503.169221184,0
+MAGN.US,D,20080219,000000,137.142,137.951,130.753,131.157,59940.849089409,0
+MAGN.US,D,20080220,000000,129.095,135.03,128.702,133.65,48114.448092725,0
+MAGN.US,D,20080221,000000,134.688,134.688,125.425,125.603,33531.780792314,0
+MAGN.US,D,20080222,000000,125.894,127.096,122.996,125.818,33264.326380093,0
+MAGN.US,D,20080225,000000,126.083,127.526,123.439,127.412,29926.994816715,0
+MAGN.US,D,20080226,000000,126.64,132.625,126.64,132.106,31520.103146252,0
+MAGN.US,D,20080227,000000,131.221,133.156,129.17,131.587,31434.587285133,0
+MAGN.US,D,20080228,000000,130.386,130.386,127.311,127.589,29252.11502181,0
+MAGN.US,D,20080229,000000,128.399,128.399,122.553,123.085,34002.355133439,0
+MAGN.US,D,20080303,000000,123.755,124.046,121.225,123.755,29893.721085171,0
+MAGN.US,D,20080304,000000,123.161,125.818,121.857,124.679,34119.564026265,0
+MAGN.US,D,20080305,000000,125.995,127.197,124.122,125.603,27961.947815809,0
+MAGN.US,D,20080306,000000,124.755,126.83,124.046,125.704,40453.902478367,0
+MAGN.US,D,20080307,000000,124.578,128.487,123.945,126.185,28544.435705311,0
+MAGN.US,D,20080310,000000,126.944,126.944,121.313,121.857,19130.103623105,0
+MAGN.US,D,20080311,000000,125.704,127.412,122.731,126.286,28203.32068074,0
+MAGN.US,D,20080312,000000,126.729,127.197,123.945,124.679,33264.326380093,0
+MAGN.US,D,20080313,000000,123.085,130.753,121.857,130.473,68900.650933824,0
+MAGN.US,D,20080314,000000,131.98,134.143,127.526,131.867,35885.600917841,0
+MAGN.US,D,20080317,000000,127.867,132.359,126.83,130.309,23624.191326339,0
+MAGN.US,D,20080318,000000,133.081,135.699,131.777,134.953,41869.972426291,0
+MAGN.US,D,20080319,000000,136.838,136.838,130.65,130.65,26309.405172446,0
+MAGN.US,D,20080320,000000,129.348,131.499,128.804,129.828,83518.567840577,0
+MAGN.US,D,20080324,000000,130.753,137.357,130.753,136.192,28246.236681282,0
+MAGN.US,D,20080325,000000,135.434,139.925,135.434,139.66,24238.688387515,0
+MAGN.US,D,20080326,000000,139.242,140.634,138.597,139.66,19990.320473761,0
+MAGN.US,D,20080327,000000,139.356,140.115,137.142,138.723,16894.045635346,0
+MAGN.US,D,20080328,000000,139.179,142.925,137.864,139.558,59488.215691421,0
+MAGN.US,D,20080331,000000,139.242,142.506,139.242,141.254,78276.255870051,0
+MAGN.US,D,20080401,000000,143.114,145.227,140.634,145.05,42927.53965145,0
+MAGN.US,D,20080402,000000,143.303,145.328,141.164,144.847,39618.660685117,0
+MAGN.US,D,20080403,000000,143.303,144.771,141.976,143.898,19761.514172525,0
+MAGN.US,D,20080404,000000,143.746,145.505,141.912,143.633,15460.034744286,0
+MAGN.US,D,20080407,000000,144.442,144.847,139.242,140.634,17803.58032088,0
+MAGN.US,D,20080408,000000,139.356,140.027,137.357,137.546,26005.278524033,0
+MAGN.US,D,20080409,000000,137.546,138.343,133.081,134.498,30343.509223455,0
+MAGN.US,D,20080410,000000,133.75,136.724,132.713,136.648,28074.809784088,0
+MAGN.US,D,20080411,000000,135.635,137.661,135.535,135.889,67961.952336319,0
+MAGN.US,D,20080414,000000,135.635,139.065,135.231,137.142,43552.864506501,0
+MAGN.US,D,20080415,000000,137.357,137.661,132.106,134.143,28322.189308394,0
+MAGN.US,D,20080416,000000,135.635,137.661,134.775,136.648,56616.005054734,0
+MAGN.US,D,20080417,000000,135.776,136.092,132.991,134.321,32262.794964114,0
+MAGN.US,D,20080418,000000,136.648,137.445,134.055,135.99,29022.992580607,0
+MAGN.US,D,20080421,000000,135.535,135.776,133.852,135.03,25474.400484171,0
+MAGN.US,D,20080422,000000,134.498,134.598,129.904,132.359,24900.369338792,0
+MAGN.US,D,20080423,000000,132.827,133.65,130.386,132.258,57939.92020223,0
+MAGN.US,D,20080424,000000,132.422,135.889,129.17,133.65,26944.372296497,0
+MAGN.US,D,20080425,000000,134.688,140.191,133.65,139.824,38774.487937795,0
+MAGN.US,D,20080428,000000,140.735,140.735,138.065,139.179,26355.403537669,0
+MAGN.US,D,20080429,000000,139.824,139.824,135.535,137.142,36955.023391768,0
+MAGN.US,D,20080430,000000,138.065,139.242,134.953,136.37,36196.761680523,0
+MAGN.US,D,20080501,000000,135.03,136.724,134.598,135.434,50802.823338504,0
+MAGN.US,D,20080502,000000,135.231,136.282,134.395,134.395,30841.903881691,0
+MAGN.US,D,20080505,000000,133.461,135.535,132.904,133.358,28887.526604677,0
+MAGN.US,D,20080506,000000,132.258,135.434,130.841,134.143,45229.433787369,0
+MAGN.US,D,20080507,000000,134.244,137.229,134.244,134.852,23668.450921742,0
+MAGN.US,D,20080508,000000,135.699,135.699,131.587,132.258,23165.472233982,0
+MAGN.US,D,20080509,000000,131.777,132.904,131.384,131.384,20435.840722487,0
+MAGN.US,D,20080512,000000,131.384,134.775,131.157,133.65,25032.357775083,0
+MAGN.US,D,20080513,000000,133.65,133.953,132.904,133.548,45094.521056382,0
+MAGN.US,D,20080514,000000,134.143,137.761,133.65,136.939,22380.496695512,0
+MAGN.US,D,20080515,000000,136.648,137.864,134.852,135.535,28788.811899929,0
+MAGN.US,D,20080516,000000,136.282,139.734,135.889,139.065,24127.170014098,0
+MAGN.US,D,20080519,000000,139.242,142.063,139.065,139.66,19655.528248533,0
+MAGN.US,D,20080520,000000,139.242,140.533,137.761,139.242,15365.587929095,0
+MAGN.US,D,20080521,000000,139.734,141.786,138.065,140.191,24460.934784433,0
+MAGN.US,D,20080522,000000,140.938,143.013,140.469,141.976,50000.302031856,0
+MAGN.US,D,20080523,000000,141.164,141.634,139.558,141.444,41750.155378735,0
+MAGN.US,D,20080527,000000,141.532,141.532,139.356,140.938,42850.480534453,0
+MAGN.US,D,20080528,000000,141.684,144.771,139.925,143.013,29993.937454762,0
+MAGN.US,D,20080529,000000,142.418,144.607,142.063,143.48,41196.989471189,0
+MAGN.US,D,20080530,000000,143.303,146.176,143.013,145.595,35524.727145322,0
+MAGN.US,D,20080602,000000,145.405,145.405,136.56,138.989,59799.534524086,0
+MAGN.US,D,20080603,000000,139.482,141.532,138.407,141.444,58114.745604072,0
+MAGN.US,D,20080604,000000,140.533,145.328,140.533,144.847,27478.648841006,0
+MAGN.US,D,20080605,000000,145.125,147.264,144.847,147.264,29997.731134368,0
+MAGN.US,D,20080606,000000,146.113,147.202,143.898,144.442,25710.952214603,0
+MAGN.US,D,20080609,000000,144.544,145.834,141.254,142.925,22378.441785725,0
+MAGN.US,D,20080610,000000,142.139,143.406,140.266,142.607,24578.538852218,0
+MAGN.US,D,20080611,000000,141.532,142.607,139.065,139.242,24603.671979607,0
+MAGN.US,D,20080612,000000,140.469,143.114,138.888,139.824,16384.58607826,0
+MAGN.US,D,20080613,000000,140.824,141.634,139.065,139.734,30711.812285203,0
+MAGN.US,D,20080616,000000,139.482,139.66,137.546,139.482,27769.734715773,0
+MAGN.US,D,20080617,000000,139.66,139.66,135.635,136.37,27011.868179487,0
+MAGN.US,D,20080618,000000,135.99,137.661,134.395,135.434,32201.068635524,0
+MAGN.US,D,20080619,000000,135.333,136.838,133.953,135.03,17196.354478948,0
+MAGN.US,D,20080620,000000,134.688,134.775,131.322,132.258,39067.70775734,0
+MAGN.US,D,20080623,000000,131.777,132.713,129.904,129.904,20926.331881544,0
+MAGN.US,D,20080624,000000,129.348,130.309,127.969,128.702,30458.268031536,0
+MAGN.US,D,20080625,000000,129.259,131.322,127.589,128.12,47132.438319719,0
+MAGN.US,D,20080626,000000,127.867,130.196,126.83,128.032,35771.869564653,0
+MAGN.US,D,20080627,000000,128.032,128.905,126.83,127.311,59062.8493656,0
+MAGN.US,D,20080630,000000,127.096,128.702,126.286,126.286,28168.150109393,0
+MAGN.US,D,20080701,000000,126.286,128.905,123.945,127.412,31838.61416317,0
+MAGN.US,D,20080702,000000,126.83,127.589,118.988,119.4,35218.150412164,0
+MAGN.US,D,20080703,000000,119.914,120.782,117.693,117.951,12940.083066014,0
+MAGN.US,D,20080707,000000,118.794,121.377,116.907,118.988,26776.027763982,0
+MAGN.US,D,20080708,000000,119.175,123.085,118.163,123.085,30009.27024317,0
+MAGN.US,D,20080709,000000,123.338,124.578,118.683,119.075,25478.431268753,0
+MAGN.US,D,20080710,000000,118.683,120.782,117.693,119.638,23759.578267277,0
+MAGN.US,D,20080711,000000,118.584,121.668,117.287,120.089,24813.984092764,0
+MAGN.US,D,20080714,000000,121.478,122.06,119.638,120.251,39869.043539112,0
+MAGN.US,D,20080715,000000,119.738,121.225,118.411,118.794,26069.929147319,0
+MAGN.US,D,20080716,000000,119.738,121.086,118.411,120.352,31946.73403194,0
+MAGN.US,D,20080717,000000,120.554,122.465,119.914,122.465,26044.796019929,0
+MAGN.US,D,20080718,000000,123.161,124.881,120.668,122.351,17800.181816233,0
+MAGN.US,D,20080721,000000,123.085,125.894,122.351,125.818,23419.016487649,0
+MAGN.US,D,20080722,000000,125.425,131.157,124.983,130.65,30442.381998186,0
+MAGN.US,D,20080723,000000,130.753,133.358,130.094,131.384,31772.778015008,0
+MAGN.US,D,20080724,000000,131.322,132.422,130.196,130.65,27067.903988666,0
+MAGN.US,D,20080725,000000,131.7,132.713,130.386,131.221,30135.568160053,0
+MAGN.US,D,20080728,000000,131.98,132.523,129.728,130.563,14710.703987114,0
+MAGN.US,D,20080729,000000,131.043,137.142,131.043,135.99,20118.752335422,0
+MAGN.US,D,20080730,000000,136.37,138.989,135.776,137.761,20583.082912195,0
+MAGN.US,D,20080731,000000,136.282,138.597,134.775,136.648,23456.716178732,0
+MAGN.US,D,20080801,000000,137.229,139.482,135.03,138.407,14724.614145668,0
+MAGN.US,D,20080804,000000,139.242,139.242,133.953,134.244,27641.935134047,0
+MAGN.US,D,20080805,000000,134.244,146.113,130.386,145.922,56360.010716322,0
+MAGN.US,D,20080806,000000,147.202,147.264,140.191,140.469,30096.999084058,0
+MAGN.US,D,20080807,000000,138.723,139.356,134.498,134.775,24826.471621467,0
+MAGN.US,D,20080808,000000,133.548,139.179,132.523,138.723,21893.404041102,0
+MAGN.US,D,20080811,000000,138.407,141.634,136.447,141.532,23515.597247617,0
+MAGN.US,D,20080812,000000,140.824,143.746,140.824,143.214,22365.717152047,0
+MAGN.US,D,20080813,000000,143.556,145.721,141.444,145.05,22496.203923494,0
+MAGN.US,D,20080814,000000,144.442,145.834,143.406,144.96,15233.83659778,0
+MAGN.US,D,20080815,000000,146.113,146.264,141.976,143.633,29562.643504557,0
+MAGN.US,D,20080818,000000,144.442,145.922,141.164,142.304,24240.269087351,0
+MAGN.US,D,20080819,000000,141.786,142.304,138.8,139.242,11032.731609115,0
+MAGN.US,D,20080820,000000,140.469,142.506,138.508,140.938,15803.678888594,0
+MAGN.US,D,20080821,000000,140.469,141.912,137.951,138.154,15253.753415711,0
+MAGN.US,D,20080822,000000,139.065,140.824,137.864,139.179,17373.471895553,0
+MAGN.US,D,20080825,000000,138.723,138.723,133.75,135.231,21257.804637116,0
+MAGN.US,D,20080826,000000,135.333,135.889,132.713,135.776,18062.182814021,0
+MAGN.US,D,20080827,000000,135.535,140.191,134.953,136.939,26785.116788037,0
+MAGN.US,D,20080828,000000,135.535,141.038,135.231,140.191,34364.019255876,0
+MAGN.US,D,20080829,000000,140.115,140.735,136.838,137.142,15916.145681914,0
+MAGN.US,D,20080902,000000,137.142,139.558,131.384,132.422,29905.971508898,0
+MAGN.US,D,20080903,000000,131.867,135.535,131.322,132.904,50236.853762287,0
+MAGN.US,D,20080904,000000,132.625,133.156,129.993,130.753,25111.866976825,0
+MAGN.US,D,20080905,000000,130.65,132.625,127.526,131.384,19227.86990795,0
+MAGN.US,D,20080908,000000,136.092,136.092,132.713,134.498,16013.200651833,0
+MAGN.US,D,20080909,000000,134.395,137.016,132.713,132.904,30490.356238203,0
+MAGN.US,D,20080910,000000,134.321,138.255,134.321,136.939,13970.304184013,0
+MAGN.US,D,20080911,000000,135.13,139.065,134.055,138.8,14964.090170796,0
+MAGN.US,D,20080912,000000,138.723,140.191,135.99,140.027,18835.382138715,0
+MAGN.US,D,20080915,000000,135.434,139.734,133.271,133.852,15576.295217211,0
+MAGN.US,D,20080916,000000,130.841,139.242,130.841,139.242,29374.619259086,0
+MAGN.US,D,20080917,000000,137.142,137.142,127.311,127.311,35835.413698054,0
+MAGN.US,D,20080918,000000,130.386,131.322,119.914,130.196,46633.490416541,0
+MAGN.US,D,20080919,000000,135.434,145.922,135.434,142.506,94411.170409248,0
+MAGN.US,D,20080922,000000,142.925,144.011,139.356,139.66,33882.063875933,0
+MAGN.US,D,20080923,000000,137.761,142.925,136.648,136.648,27314.335093072,0
+MAGN.US,D,20080924,000000,138.723,139.242,133.65,133.852,21988.720241202,0
+MAGN.US,D,20080925,000000,135.13,135.889,133.156,133.271,18408.672218034,0
+MAGN.US,D,20080926,000000,130.841,132.827,129.095,130.841,18399.978368937,0
+MAGN.US,D,20080929,000000,128.222,130.473,122.819,122.819,18614.005126708,0
+MAGN.US,D,20080930,000000,124.983,126.729,121.554,126.564,20504.917305313,0
+MAGN.US,D,20081001,000000,125.894,127.969,123.085,125.16,14777.409520185,0
+MAGN.US,D,20081002,000000,124.236,124.578,114.59,114.783,23661.653912448,0
+MAGN.US,D,20081003,000000,116.284,116.284,105.982,107.032,40676.702120226,0
+MAGN.US,D,20081006,000000,103.555,104.956,96.0764,101.983,40465.204482193,0
+MAGN.US,D,20081007,000000,103.476,103.555,91.0331,91.2228,29929.365866469,0
+MAGN.US,D,20081008,000000,89.4439,93.4599,87.4815,87.7649,50988.318464239,0
+MAGN.US,D,20081009,000000,87.7649,88.6038,75.8956,75.8956,36244.577850556,0
+MAGN.US,D,20081010,000000,71.1242,80.754,71.1242,78.1388,82327.905689242,0
+MAGN.US,D,20081013,000000,82.1509,89.7248,80.0076,89.7248,41035.679052942,0
+MAGN.US,D,20081014,000000,92.9032,96.8254,90.7534,94.0254,55012.147966315,0
+MAGN.US,D,20081015,000000,91.1267,93.6484,83.7413,83.7413,41789.514804647,0
+MAGN.US,D,20081016,000000,84.6803,88.5127,78.6032,86.1745,64875.952046838,0
+MAGN.US,D,20081017,000000,83.186,86.4566,79.4421,80.9414,45492.699345026,0
+MAGN.US,D,20081020,000000,82.1509,84.1209,80.8465,84.0247,19901.880317946,0
+MAGN.US,D,20081021,000000,83.186,84.6803,81.0286,81.9663,27551.123928479,0
+MAGN.US,D,20081022,000000,80.0948,83.0012,80.0076,81.3159,31241.109625228,0
+MAGN.US,D,20081023,000000,82.251,84.7725,76.8305,81.4057,37054.528446434,0
+MAGN.US,D,20081024,000000,75.9866,80.0948,74.9567,78.2287,34117.351046495,0
+MAGN.US,D,20081027,000000,77.3885,83.0012,77.1101,77.3885,42064.319471106,0
+MAGN.US,D,20081028,000000,79.3521,84.493,77.7617,84.1209,35350.613058406,0
+MAGN.US,D,20081029,000000,84.0247,88.7935,84.0247,85.3343,27509.551522797,0
+MAGN.US,D,20081030,000000,85.5204,93.1878,85.5204,92.9032,26747.654201928,0
+MAGN.US,D,20081031,000000,92.5311,96.8254,90.6611,96.3637,46989.859194528,0
+MAGN.US,D,20081103,000000,93.5598,94.9491,91.5936,92.3438,38565.124244539,0
+MAGN.US,D,20081104,000000,101.211,102.792,96.928,99.4344,45091.359656711,0
+MAGN.US,D,20081105,000000,98.5146,100.287,94.6783,95.3325,30178.642230579,0
+MAGN.US,D,20081106,000000,94.8668,99.5268,94.2089,96.0764,26259.376022642,0
+MAGN.US,D,20081107,000000,97.1152,99.5268,96.4636,98.6107,22245.662999515,0
+MAGN.US,D,20081110,000000,101.596,102.436,94.4936,96.4636,23274.224382687,0
+MAGN.US,D,20081111,000000,95.1414,99.9089,93.3726,95.0491,20586.955626792,0
+MAGN.US,D,20081112,000000,93.3726,94.3088,88.4165,88.6038,32341.355745954,0
+MAGN.US,D,20081113,000000,88.9847,93.1878,80.6604,93.0879,56650.701416131,0
+MAGN.US,D,20081114,000000,91.7783,92.7172,85.4242,85.4242,22052.027269627,0
+MAGN.US,D,20081117,000000,84.6803,87.9508,83.8375,84.7725,22809.419595963,0
+MAGN.US,D,20081118,000000,84.8649,85.9847,78.6032,81.3159,30447.914447612,0
+MAGN.US,D,20081119,000000,81.3159,81.7803,74.5835,74.6797,28724.161276644,0
+MAGN.US,D,20081120,000000,73.1802,78.6032,70.0942,73.7459,56442.602282745,0
+MAGN.US,D,20081121,000000,75.1477,79.537,71.0319,78.8789,45452.944744155,0
+MAGN.US,D,20081124,000000,80.0076,83.7413,77.6694,82.3395,39006.613708685,0
+MAGN.US,D,20081125,000000,83.6502,87.2031,81.0286,87.2031,44562.29942166,0
+MAGN.US,D,20081126,000000,85.3343,89.4439,83.7413,88.9847,29907.157033776,0
+MAGN.US,D,20081128,000000,87.9508,89.1667,83.3694,88.9847,7787.475811175,0
+MAGN.US,D,20081201,000000,86.8248,88.7935,75.4248,75.7045,43129.078880517,0
+MAGN.US,D,20081202,000000,77.572,82.9013,75.335,82.9013,31198.588799644,0
+MAGN.US,D,20081203,000000,80.8465,87.5776,80.5668,84.6803,19936.418609359,0
+MAGN.US,D,20081204,000000,83.6502,87.0134,79.7242,82.1509,18035.62705678,0
+MAGN.US,D,20081205,000000,81.0286,86.6402,78.6955,86.5465,23992.889563045,0
+MAGN.US,D,20081208,000000,87.1107,92.9955,87.0134,89.9122,27945.508537517,0
+MAGN.US,D,20081209,000000,89.1667,93.6484,85.5204,86.6402,24194.428792112,0
+MAGN.US,D,20081210,000000,87.9508,91.6898,87.0134,89.4439,20632.479782065,0
+MAGN.US,D,20081211,000000,88.6974,90.5662,82.5292,83.8375,20016.876231002,0
+MAGN.US,D,20081212,000000,81.5032,87.2929,80.5668,87.2031,18980.964593595,0
+MAGN.US,D,20081215,000000,86.3593,88.6038,81.2184,82.719,20639.35582635,0
+MAGN.US,D,20081216,000000,83.4579,88.6038,82.6229,87.8535,30734.100152887,0
+MAGN.US,D,20081217,000000,87.2929,88.8809,85.4242,87.9508,25726.601142977,0
+MAGN.US,D,20081218,000000,88.4165,88.5127,83.2745,84.9573,19005.149301083,0
+MAGN.US,D,20081219,000000,86.2644,89.2605,85.2407,85.9847,52289.55056909,0
+MAGN.US,D,20081222,000000,85.5204,85.9847,80.0076,82.719,26177.100596188,0
+MAGN.US,D,20081223,000000,83.8375,84.3992,81.6865,82.4343,19114.612764713,0
+MAGN.US,D,20081224,000000,82.8114,83.2745,80.8465,81.9663,6273.8766833811,0
+MAGN.US,D,20081226,000000,81.5032,82.0637,80.5668,81.7803,9765.879725694,0
+MAGN.US,D,20081229,000000,81.7803,81.7803,78.5121,79.7242,14698.611633369,0
+MAGN.US,D,20081230,000000,80.9414,82.719,79.8178,81.8739,22280.912605855,0
+MAGN.US,D,20081231,000000,82.3395,87.8535,81.4057,86.9236,35613.878616063,0
+MAGN.US,D,20090102,000000,87.0134,90.0968,85.8,89.4439,13354.779667943,0
+MAGN.US,D,20090105,000000,90.6611,91.505,87.2031,88.3204,34130.945065084,0
+MAGN.US,D,20090106,000000,88.3204,89.9122,87.8535,89.5363,35479.598165009,0
+MAGN.US,D,20090107,000000,87.9508,89.1667,84.3045,86.0834,37497.124400465,0
+MAGN.US,D,20090108,000000,86.1745,86.7338,84.7725,86.4566,22891.37888245,0
+MAGN.US,D,20090109,000000,86.4566,86.9236,82.3395,82.719,27485.129710333,0
+MAGN.US,D,20090112,000000,81.7803,83.0012,80.3808,81.3159,18017.686113642,0
+MAGN.US,D,20090113,000000,81.5032,84.1209,81.0286,82.9013,35167.805122393,0
+MAGN.US,D,20090114,000000,83.4579,83.4579,79.9128,81.0286,32073.664228758,0
+MAGN.US,D,20090115,000000,81.3159,86.4566,78.9789,85.7051,36711.990792011,0
+MAGN.US,D,20090116,000000,86.2644,88.2254,83.4579,86.0834,38655.066065198,0
+MAGN.US,D,20090120,000000,85.0548,86.0834,79.0713,79.2559,32874.130625619,0
+MAGN.US,D,20090121,000000,80.2821,81.9663,78.9789,81.7803,30427.286314754,0
+MAGN.US,D,20090122,000000,79.7242,83.0012,78.2287,80.3808,27174.443157601,0
+MAGN.US,D,20090123,000000,78.6955,83.0012,77.2936,81.0286,24670.772687638,0
+MAGN.US,D,20090126,000000,81.5032,84.6803,80.2821,83.0886,19250.631985586,0
+MAGN.US,D,20090127,000000,82.8114,86.9236,82.1509,85.9847,22317.900982012,0
+MAGN.US,D,20090128,000000,87.6687,91.5936,87.6687,91.3139,27686.036659466,0
+MAGN.US,D,20090129,000000,90.3802,90.4726,85.614,86.0834,35312.281087387,0
+MAGN.US,D,20090130,000000,87.2031,87.2929,81.0286,81.4057,31027.794182384,0
+MAGN.US,D,20090202,000000,79.9128,82.719,78.8789,82.0637,35040.005540666,0
+MAGN.US,D,20090203,000000,82.5292,82.5292,79.537,81.2184,23919.46605567,0
+MAGN.US,D,20090204,000000,82.3395,83.0012,79.8178,80.5668,16718.983128529,0
+MAGN.US,D,20090205,000000,80.1974,82.1509,78.6032,80.0948,27969.614210013,0
+MAGN.US,D,20090206,000000,79.8178,81.8739,78.9789,81.0286,29942.011465155,0
+MAGN.US,D,20090209,000000,80.4706,81.6006,79.3521,81.2184,23654.540763186,0
+MAGN.US,D,20090210,000000,80.8465,82.0637,76.4534,77.2936,33997.375928956,0
+MAGN.US,D,20090211,000000,77.3885,78.6032,75.4248,76.5484,22967.094404586,0
+MAGN.US,D,20090212,000000,75.4248,77.0139,63.7439,68.1369,58424.720841877,0
+MAGN.US,D,20090213,000000,68.1369,69.6324,65.1472,65.5191,37472.070308067,0
+MAGN.US,D,20090217,000000,65.3318,65.6115,61.6829,62.0561,53064.251558627,0
+MAGN.US,D,20090218,000000,62.619,63.6502,60.5656,62.4356,30592.627517581,0
+MAGN.US,D,20090219,000000,62.3382,65.1472,60.7516,60.9388,26628.785574275,0
+MAGN.US,D,20090220,000000,60.0014,61.5918,58.1325,59.8165,30008.796033219,0
+MAGN.US,D,20090223,000000,60.1025,60.6592,58.4147,58.4147,31382.81936551,0
+MAGN.US,D,20090224,000000,59.07,64.3006,58.7853,63.8362,26608.236476409,0
+MAGN.US,D,20090225,000000,62.9011,64.0198,58.5095,58.7853,25165.057526301,0
+MAGN.US,D,20090226,000000,59.5344,61.8726,58.9776,59.9076,24743.326810103,0
+MAGN.US,D,20090227,000000,59.2548,60.7516,57.8516,58.1325,19737.092360061,0
+MAGN.US,D,20090302,000000,56.9178,57.8516,52.8033,53.0878,24626.038882284,0
+MAGN.US,D,20090303,000000,53.8344,54.9592,50.47,50.9382,34518.058454877,0
+MAGN.US,D,20090304,000000,51.4051,52.43,48.5101,50.5675,26555.678206868,0
+MAGN.US,D,20090305,000000,48.8821,50.1019,45.6076,46.0771,19620.120572211,0
+MAGN.US,D,20090306,000000,46.4554,47.665,43.0834,44.7687,33450.769925728,0
+MAGN.US,D,20090309,000000,44.3955,44.7687,42.7153,43.3694,18749.55013763,0
+MAGN.US,D,20090310,000000,44.6777,47.0146,43.9325,46.735,19421.97984779,0
+MAGN.US,D,20090311,000000,46.4554,47.1082,45.0547,45.6076,23030.085293044,0
+MAGN.US,D,20090312,000000,45.2393,48.4141,43.3694,48.4141,30448.546727545,0
+MAGN.US,D,20090313,000000,48.4141,49.8185,47.665,49.4452,17132.415170589,0
+MAGN.US,D,20090316,000000,49.9121,51.9657,46.9171,47.293,35164.56468773,0
+MAGN.US,D,20090317,000000,47.1082,51.0344,46.4554,51.0344,28702.189548926,0
+MAGN.US,D,20090318,000000,51.0344,56.7356,49.5375,56.0802,32748.86016363,0
+MAGN.US,D,20090319,000000,56.7356,59.07,55.9841,57.7604,21543.674202425,0
+MAGN.US,D,20090320,000000,58.1325,59.1649,56.5483,58.321,35734.169873569,0
+MAGN.US,D,20090323,000000,60.2822,65.8936,59.9076,65.8936,25962.362523491,0
+MAGN.US,D,20090324,000000,64.5802,65.6115,61.8726,62.1599,22715.605060706,0
+MAGN.US,D,20090325,000000,62.9011,65.8936,59.7229,63.8362,21804.647745321,0
+MAGN.US,D,20090326,000000,65.1472,68.2241,63.1822,67.5727,29112.776331282,0
+MAGN.US,D,20090327,000000,66.4504,66.4504,62.8088,63.4643,17484.12088406,0
+MAGN.US,D,20090330,000000,62.4356,62.619,58.7853,60.3758,21620.65428443,0
+MAGN.US,D,20090331,000000,61.4069,61.4069,58.1325,58.321,26718.253184982,0
+MAGN.US,D,20090401,000000,57.2923,60.1025,56.0802,59.3547,35789.652437807,0
+MAGN.US,D,20090402,000000,61.2173,63.0885,59.8165,61.7828,37559.878183947,0
+MAGN.US,D,20090403,000000,61.4069,63.0885,60.0014,61.1287,61215.525437019,0
+MAGN.US,D,20090406,000000,60.6592,62.9936,57.6693,61.9688,40900.529216979,0
+MAGN.US,D,20090407,000000,61.1287,62.7141,59.4395,59.7229,32993.473463223,0
+MAGN.US,D,20090408,000000,60.3758,61.6829,59.2548,60.7516,31449.287793607,0
+MAGN.US,D,20090409,000000,62.4356,65.5191,61.0312,64.3968,21164.622381795,0
+MAGN.US,D,20090413,000000,63.0885,64.5802,62.8088,63.7439,44527.840165239,0
+MAGN.US,D,20090414,000000,62.3382,64.4917,58.5095,60.1923,75131.295476695,0
+MAGN.US,D,20090415,000000,59.5344,62.5292,58.7853,62.1599,36959.686456284,0
+MAGN.US,D,20090416,000000,63.1822,65.1472,61.2173,64.9572,25677.046203124,0
+MAGN.US,D,20090417,000000,65.1472,66.8273,63.3681,65.2395,26171.410076779,0
+MAGN.US,D,20090420,000000,63.5541,63.5541,59.8165,59.8165,26978.515412951,0
+MAGN.US,D,20090421,000000,59.8165,65.2395,59.8165,64.1172,20688.120416286,0
+MAGN.US,D,20090422,000000,62.8088,66.3642,61.9688,64.3968,24594.029710609,0
+MAGN.US,D,20090423,000000,64.3968,65.2395,61.9688,64.5802,29151.661547243,0
+MAGN.US,D,20090424,000000,65.1472,68.1369,64.1172,66.5515,35936.815592522,0
+MAGN.US,D,20090427,000000,65.705,67.6699,64.3968,66.7351,25529.013663499,0
+MAGN.US,D,20090428,000000,71.4987,74.7695,66.0834,68.1369,44706.538281679,0
+MAGN.US,D,20090429,000000,69.6324,84.9573,69.0694,82.8114,55953.849893507,0
+MAGN.US,D,20090430,000000,83.7413,85.0548,82.251,83.0012,53286.497955545,0
+MAGN.US,D,20090501,000000,82.6229,88.3204,82.6229,86.2644,34326.477634775,0
+MAGN.US,D,20090504,000000,87.4815,92.4349,87.2031,92.4349,40490.969889517,0
+MAGN.US,D,20090505,000000,92.063,94.1204,91.0331,92.6236,40828.21219949,0
+MAGN.US,D,20090506,000000,93.4599,95.1414,90.7534,92.9032,39825.25815366,0
+MAGN.US,D,20090507,000000,94.5898,95.9752,91.2228,92.249,54733.391550267,0
+MAGN.US,D,20090508,000000,94.2089,99.9089,94.2089,98.6107,64327.844378766,0
+MAGN.US,D,20090511,000000,96.6471,99.1636,93.1878,96.5522,49039.710741626,0
+MAGN.US,D,20090512,000000,97.7643,102.735,93.7433,100.108,53616.78518624,0
+MAGN.US,D,20090513,000000,97.8528,98.7841,91.5936,92.7172,42881.620321219,0
+MAGN.US,D,20090514,000000,92.7172,95.4274,90.0082,95.1414,38546.867161436,0
+MAGN.US,D,20090515,000000,94.4936,100.108,94.2089,97.6719,38225.431849821,0
+MAGN.US,D,20090518,000000,98.6107,104.112,98.6107,101.497,37283.413782661,0
+MAGN.US,D,20090519,000000,101.788,106.439,100.573,104.025,56903.692424855,0
+MAGN.US,D,20090520,000000,104.025,108.309,100.108,100.395,48833.113273083,0
+MAGN.US,D,20090521,000000,99.2459,102.533,97.8528,102.242,49376.55787664,0
+MAGN.US,D,20090522,000000,102.628,104.956,99.8153,101.497,53878.707149037,0
+MAGN.US,D,20090526,000000,100.757,106.841,100.108,105.886,32686.580590098,0
+MAGN.US,D,20090527,000000,105.695,107.776,102.896,104.675,37958.609717533,0
+MAGN.US,D,20090528,000000,104.764,106.841,96.928,100.573,29140.438578409,0
+MAGN.US,D,20090529,000000,101.211,101.211,94.3961,95.8057,37790.581324985,0
+MAGN.US,D,20090601,000000,95.8057,98.9815,95.4274,96.8254,37335.972052203,0
+MAGN.US,D,20090602,000000,96.2688,98.6107,94.8668,95.4274,59788.548660227,0
+MAGN.US,D,20090603,000000,95.2414,95.9752,92.5311,93.8395,33013.548351139,0
+MAGN.US,D,20090604,000000,94.1204,95.1414,92.5311,94.8668,32254.338219992,0
+MAGN.US,D,20090605,000000,95.4274,95.4274,92.063,93.4599,17874.000498566,0
+MAGN.US,D,20090608,000000,92.1541,94.7783,88.2254,92.6236,28071.569349424,0
+MAGN.US,D,20090609,000000,93.3726,94.3961,91.2228,91.7783,18114.266873611,0
+MAGN.US,D,20090610,000000,92.3438,94.3961,90.5662,94.0254,42048.591507739,0
+MAGN.US,D,20090611,000000,93.8395,95.1414,91.6898,93.4599,19722.154746613,0
+MAGN.US,D,20090612,000000,92.9032,93.8395,91.0331,92.7172,20967.983322218,0
+MAGN.US,D,20090615,000000,90.5662,92.9955,87.8535,92.6236,24859.666318019,0
+MAGN.US,D,20090616,000000,93.1878,93.1878,84.3992,84.493,22394.722994034,0
+MAGN.US,D,20090617,000000,84.3992,88.0433,82.719,87.2031,20179.767349084,0
+MAGN.US,D,20090618,000000,86.7338,87.7649,85.2407,85.614,18939.234117929,0
+MAGN.US,D,20090619,000000,87.0134,88.6038,85.7051,86.5465,30049.340984008,0
+MAGN.US,D,20090622,000000,85.9847,85.9847,77.1101,77.2936,20521.119478631,0
+MAGN.US,D,20090623,000000,77.2936,80.6604,76.5484,79.537,27768.312085921,0
+MAGN.US,D,20090624,000000,80.8465,81.6006,77.1101,77.2936,23579.062346026,0
+MAGN.US,D,20090625,000000,77.1101,78.8789,76.1726,76.7331,26720.308094769,0
+MAGN.US,D,20090626,000000,76.4534,79.1649,75.1477,77.477,62255.467859008,0
+MAGN.US,D,20090629,000000,77.572,81.8739,77.572,79.4421,83619.811665057,0
+MAGN.US,D,20090630,000000,79.9128,85.0548,79.7242,83.186,56761.034264671,0
+MAGN.US,D,20090701,000000,84.0247,86.9236,83.4579,84.3992,19488.60634587,0
+MAGN.US,D,20090702,000000,82.6229,83.0886,77.572,77.572,26184.766990391,0
+MAGN.US,D,20090706,000000,77.3885,81.3159,77.3885,78.9789,24669.271022794,0
+MAGN.US,D,20090707,000000,79.2559,79.2559,75.4248,75.612,20955.337723531,0
+MAGN.US,D,20090708,000000,75.9866,78.04,73.9319,76.1726,25667.878144076,0
+MAGN.US,D,20090709,000000,75.9866,77.7617,73.9319,74.9567,21098.786233633,0
+MAGN.US,D,20090710,000000,74.3064,78.8789,74.3064,77.0139,16995.763669782,0
+MAGN.US,D,20090713,000000,77.1101,78.6955,75.1477,78.3236,18684.741444361,0
+MAGN.US,D,20090714,000000,77.6694,80.0076,76.2637,78.3236,16554.748415587,0
+MAGN.US,D,20090715,000000,79.2559,84.0247,78.4183,83.186,23089.677676854,0
+MAGN.US,D,20090716,000000,82.9013,85.5204,81.9663,85.0548,11946.139009247,0
+MAGN.US,D,20090717,000000,85.2407,86.9236,84.1209,86.7338,20975.649716422,0
+MAGN.US,D,20090720,000000,87.4815,88.6038,86.8248,88.2254,12952.649629709,0
+MAGN.US,D,20090721,000000,88.9847,89.9122,87.2031,88.6038,36923.883605002,0
+MAGN.US,D,20090722,000000,87.8535,89.7248,85.0548,87.3904,29810.971448766,0
+MAGN.US,D,20090723,000000,86.9236,92.249,84.3045,91.0331,31427.237030897,0
+MAGN.US,D,20090724,000000,90.0968,93.5598,89.7248,93.4599,19718.677206974,0
+MAGN.US,D,20090727,000000,94.3088,101.497,92.5311,97.0191,28643.387515033,0
+MAGN.US,D,20090728,000000,96.5522,97.5669,93.1878,96.2688,30232.069885029,0
+MAGN.US,D,20090729,000000,95.1414,97.7643,93.4599,96.6471,30611.595915611,0
+MAGN.US,D,20090730,000000,97.9528,100.108,96.6471,97.2898,24277.494568485,0
+MAGN.US,D,20090731,000000,96.5522,100.004,95.8942,96.7444,19025.698398948,0
+MAGN.US,D,20090803,000000,96.8254,98.8879,95.3325,97.3847,22316.873527119,0
+MAGN.US,D,20090804,000000,89.4439,98.3362,89.4439,97.8528,22919.831479495,0
+MAGN.US,D,20090805,000000,101.126,107.032,101.126,104.412,42233.454353539,0
+MAGN.US,D,20090806,000000,105.428,106.373,101.307,102.156,29605.08529515,0
+MAGN.US,D,20090807,000000,104.217,108.124,103.64,105.143,29708.858239371,0
+MAGN.US,D,20090810,000000,105.039,110.175,103.84,109.898,28191.781571938,0
+MAGN.US,D,20090811,000000,109.664,109.806,104.412,108.522,32206.680119942,0
+MAGN.US,D,20090812,000000,108.036,112.92,106.841,110.282,25801.605350187,0
+MAGN.US,D,20090813,000000,111.327,111.487,108.704,109.993,15992.809623951,0
+MAGN.US,D,20090814,000000,110.543,111.161,105.785,106.927,21599.947116581,0
+MAGN.US,D,20090817,000000,105.143,105.233,102.792,103.752,17492.656663173,0
+MAGN.US,D,20090818,000000,104.675,105.982,103.752,104.869,23362.111293559,0
+MAGN.US,D,20090819,000000,103.752,105.695,102.735,103.936,27051.622780358,0
+MAGN.US,D,20090820,000000,104.217,106.73,97.0191,101.68,43103.62961316,0
+MAGN.US,D,20090821,000000,102.533,104.675,90.8445,98.9815,85436.668056358,0
+MAGN.US,D,20090824,000000,99.5268,102.156,97.9528,99.8153,25743.277526246,0
+MAGN.US,D,20090825,000000,99.9089,103.188,99.2459,100.108,37602.873219481,0
+MAGN.US,D,20090826,000000,99.4344,101.401,98.9815,99.8153,28398.220970497,0
+MAGN.US,D,20090827,000000,99.8153,101.211,96.5522,99.3396,23263.475623803,0
+MAGN.US,D,20090828,000000,100.004,101.596,94.6783,95.0491,29374.619259086,0
+MAGN.US,D,20090831,000000,94.2089,99.7255,92.6236,97.4745,34671.781513911,0
+MAGN.US,D,20090901,000000,97.3847,99.9089,93.1878,96.3637,42325.925293935,0
+MAGN.US,D,20090902,000000,96.3637,97.4745,94.0254,95.6133,17662.8190005,0
+MAGN.US,D,20090903,000000,96.6471,96.6471,92.8121,96.4636,23992.889563045,0
+MAGN.US,D,20090904,000000,96.7444,99.9089,96.0764,98.703,25189.084163805,0
+MAGN.US,D,20090908,000000,99.8153,100.661,99.2459,100.004,27582.737925195,0
+MAGN.US,D,20090909,000000,100.478,105.785,99.6356,104.025,20176.92208938,0
+MAGN.US,D,20090910,000000,104.025,106.195,102.792,105.529,19411.468193881,0
+MAGN.US,D,20090911,000000,105.331,105.982,103.276,105.331,14843.561808314,0
+MAGN.US,D,20090914,000000,104.025,106.841,103.936,104.956,18265.302742925,0
+MAGN.US,D,20090915,000000,105.039,110.476,104.764,110.373,34621.357189148,0
+MAGN.US,D,20090916,000000,111.487,113.488,110.543,112.52,17712.848150304,0
+MAGN.US,D,20090917,000000,112.705,113.488,111.057,111.406,14871.224055441,0
+MAGN.US,D,20090918,000000,107.776,111.804,107.664,109.725,23324.806777434,0
+MAGN.US,D,20090921,000000,109.171,109.171,105.143,105.982,16610.389049808,0
+MAGN.US,D,20090922,000000,106.529,109.367,105.233,108.036,15436.166176765,0
+MAGN.US,D,20090923,000000,108.522,112.812,107.664,108.613,28212.567774779,0
+MAGN.US,D,20090924,000000,109.664,111.232,106.927,108.977,37222.319734007,0
+MAGN.US,D,20090925,000000,109.171,113.166,108.309,110.66,21939.086266357,0
+MAGN.US,D,20090928,000000,111.592,113.287,109.664,110.86,15303.150285581,0
+MAGN.US,D,20090929,000000,111.327,111.406,107.303,108.704,32653.860103497,0
+MAGN.US,D,20090930,000000,109.367,110.953,105.428,107.303,19816.364456828,0
+MAGN.US,D,20091001,000000,107.202,107.574,104.675,105.982,25088.551654247,0
+MAGN.US,D,20091002,000000,104.492,107.966,104.492,106.73,27628.894360401,0
+MAGN.US,D,20091005,000000,106.73,109.171,104.675,108.309,16439.041187604,0
+MAGN.US,D,20091006,000000,109.664,110.282,106.439,108.409,9663.213271357,0
+MAGN.US,D,20091007,000000,108.203,109.171,106.841,108.124,9507.8304774956,0
+MAGN.US,D,20091008,000000,108.704,109.993,106.439,106.73,24621.612922744,0
+MAGN.US,D,20091009,000000,107.032,110.373,106.73,110.373,12193.992743505,0
+MAGN.US,D,20091012,000000,110.476,111.958,107.574,108.613,8070.816256747,0
+MAGN.US,D,20091013,000000,108.796,108.796,105.886,108.124,7590.9157865904,0
+MAGN.US,D,20091014,000000,109.725,110.543,108.409,110.282,11075.726644651,0
+MAGN.US,D,20091015,000000,109.725,110.767,107.483,110.175,11488.842546743,0
+MAGN.US,D,20091016,000000,109.664,109.664,105.695,106.529,13131.980026083,0
+MAGN.US,D,20091019,000000,107.483,108.309,106.273,107.303,14085.062992094,0
+MAGN.US,D,20091020,000000,107.776,108.036,101.041,102.436,27384.122990824,0
+MAGN.US,D,20091021,000000,102.34,105.982,98.6107,98.9815,24514.362438883,0
+MAGN.US,D,20091022,000000,98.9815,104.764,94.5898,103.752,24021.263125097,0
+MAGN.US,D,20091023,000000,103.752,104.764,100.478,101.983,30202.11562314,0
+MAGN.US,D,20091026,000000,101.788,103.188,97.2898,101.401,30822.856448669,0
+MAGN.US,D,20091027,000000,102.064,103.64,99.6356,101.596,37217.024389556,0
+MAGN.US,D,20091028,000000,100.935,102.34,98.2325,100.004,51944.799934897,0
+MAGN.US,D,20091029,000000,101.401,103.555,99.1636,103.276,25962.283488499,0
+MAGN.US,D,20091030,000000,102.34,103.64,97.0191,98.7841,48560.521586395,0
+MAGN.US,D,20091102,000000,99.1636,101.126,95.9752,97.6719,28324.007113205,0
+MAGN.US,D,20091103,000000,101.041,105.529,98.3362,105.143,41294.676721042,0
+MAGN.US,D,20091104,000000,106.273,108.203,104.313,105.233,32652.832648603,0
+MAGN.US,D,20091105,000000,106.529,110.175,104.313,109.806,27223.919062462,0
+MAGN.US,D,20091106,000000,108.203,110.083,106.195,108.409,19152.075350823,0
+MAGN.US,D,20091109,000000,108.796,111.487,108.796,111.232,18277.316061677,0
+MAGN.US,D,20091110,000000,109.993,110.543,105.629,108.409,19361.043869119,0
+MAGN.US,D,20091111,000000,109.806,110.767,106.195,107.879,13718.340630183,0
+MAGN.US,D,20091112,000000,107.966,108.704,103.555,104.112,14215.628798533,0
+MAGN.US,D,20091113,000000,104.869,105.233,99.8153,102.156,18110.078019047,0
+MAGN.US,D,20091116,000000,103.276,105.629,102.735,104.764,18589.741384228,0
+MAGN.US,D,20091117,000000,104.576,104.956,102.628,104.313,14857.234861894,0
+MAGN.US,D,20091118,000000,103.84,104.313,100.661,102.896,16516.96968951,0
+MAGN.US,D,20091119,000000,101.883,102.156,98.7841,101.401,13007.104739053,0
+MAGN.US,D,20091120,000000,100.395,102.242,100.204,100.935,12113.772226836,0
+MAGN.US,D,20091123,000000,101.883,102.792,100.935,101.788,17885.539607368,0
+MAGN.US,D,20091124,000000,101.401,101.596,96.7444,98.5146,16936.645495922,0
+MAGN.US,D,20091125,000000,98.703,100.108,97.9528,98.3362,11506.309279929,0
+MAGN.US,D,20091127,000000,94.4936,96.7444,93.5598,94.6783,14361.13221842,0
+MAGN.US,D,20091130,000000,97.2898,104.576,95.9752,103.936,53952.13065641,0
+MAGN.US,D,20091201,000000,104.217,105.428,102.436,102.99,30024.840136552,0
+MAGN.US,D,20091202,000000,103.371,104.217,102.064,102.99,23896.466873059,0
+MAGN.US,D,20091203,000000,103.276,107.303,103.276,104.025,29032.476779622,0
+MAGN.US,D,20091204,000000,107.134,110.66,105.982,110.282,37536.720931352,0
+MAGN.US,D,20091207,000000,110.767,115.22,110.543,112.133,33921.423301845,0
+MAGN.US,D,20091208,000000,111.697,116.101,110.767,113.107,37320.797333778,0
+MAGN.US,D,20091209,000000,113.559,114.015,111.899,113.287,28311.124409543,0
+MAGN.US,D,20091210,000000,113.655,114.505,112.064,112.705,18195.989055124,0
+MAGN.US,D,20091211,000000,113.166,114.505,111.804,114.29,11229.133563717,0
+MAGN.US,D,20091214,000000,115.388,116.184,112.628,115.388,13808.598590808,0
+MAGN.US,D,20091215,000000,115.1,115.497,111.899,112.228,27718.757146067,0
+MAGN.US,D,20091216,000000,113.774,114.881,112.989,113.774,18213.139648342,0
+MAGN.US,D,20091217,000000,113.559,115,111.697,112.812,27861.020131292,0
+MAGN.US,D,20091218,000000,112.92,114.122,110.476,111.057,95042.34385369,0
+MAGN.US,D,20091221,000000,112.064,114.783,111.232,112.92,20997.858549115,0
+MAGN.US,D,20091222,000000,113.488,114.386,112.335,113.383,18908.805646089,0
+MAGN.US,D,20091223,000000,114.386,116.806,112.989,116.38,19182.42478767,0
+MAGN.US,D,20091224,000000,116.991,116.991,115.894,116.101,4261.6457923759,0
+MAGN.US,D,20091228,000000,116.806,117.176,115.605,116.991,13573.94370018,0
+MAGN.US,D,20091229,000000,117.607,117.607,115.894,116.38,10331.928336903,0
+MAGN.US,D,20091230,000000,116.184,116.907,114.881,116.38,12273.976155198,0
+MAGN.US,D,20091231,000000,115.992,116.907,113.287,113.559,8167.5550866991,0
+MAGN.US,D,20100104,000000,115.145,118.988,115.145,118.484,33517.870633758,0
+MAGN.US,D,20100105,000000,119.638,130.753,117.951,123.161,58761.251836924,0
+MAGN.US,D,20100106,000000,123.945,130.094,123.085,123.528,54065.782974606,0
+MAGN.US,D,20100107,000000,123.844,126.083,121.149,123.528,36920.801240322,0
+MAGN.US,D,20100108,000000,123.161,128.487,123.161,127.311,24292.827356893,0
+MAGN.US,D,20100111,000000,128.487,130.309,126.083,129.17,39785.10837783,0
+MAGN.US,D,20100112,000000,128.487,131.322,127.589,130.309,43158.163757496,0
+MAGN.US,D,20100113,000000,130.473,136.192,129.728,132.625,39802.33800604,0
+MAGN.US,D,20100114,000000,132.991,134.244,131.98,132.422,26613.768925834,0
+MAGN.US,D,20100115,000000,132.194,133.081,129.828,130.309,31789.454398276,0
+MAGN.US,D,20100119,000000,130.929,133.852,130.841,132.991,22148.212854637,0
+MAGN.US,D,20100120,000000,132.194,132.194,127.526,128.487,18018.00225361,0
+MAGN.US,D,20100121,000000,129.259,129.538,121.554,123.528,27330.616301381,0
+MAGN.US,D,20100122,000000,123.085,126.944,121.554,123.085,21787.813292069,0
+MAGN.US,D,20100125,000000,124.401,126.083,123.755,124.755,20024.384555222,0
+MAGN.US,D,20100126,000000,124.046,126.729,121.857,123.439,22286.998300222,0
+MAGN.US,D,20100127,000000,122.996,126.45,122.161,125.818,18174.017327406,0
+MAGN.US,D,20100128,000000,126.45,126.45,120.352,125.223,43778.667478049,0
+MAGN.US,D,20100129,000000,126.185,131.157,125.425,128.994,57513.210281549,0
+MAGN.US,D,20100201,000000,129.424,129.993,127.096,129.639,27327.217796734,0
+MAGN.US,D,20100202,000000,129.348,131.98,128.804,129.828,27028.307457779,0
+MAGN.US,D,20100203,000000,128.994,130.563,127.526,129.259,19385.623751565,0
+MAGN.US,D,20100204,000000,128.399,128.399,122.351,122.553,20374.351498874,0
+MAGN.US,D,20100205,000000,123.161,123.161,118.211,122.351,27616.406831698,0
+MAGN.US,D,20100208,000000,122.161,124.325,121.478,121.478,14956.897986543,0
+MAGN.US,D,20100209,000000,123.161,126.185,121.857,124.679,25480.170038572,0
+MAGN.US,D,20100210,000000,124.679,125.995,121.554,122.553,18692.249768581,0
+MAGN.US,D,20100211,000000,122.465,127.096,121.756,123.338,41847.84262859,0
+MAGN.US,D,20100212,000000,121.756,125.097,119.275,123.338,28834.889300144,0
+MAGN.US,D,20100216,000000,123.755,128.487,121.971,128.298,20420.586969072,0
+MAGN.US,D,20100217,000000,129.095,132.523,124.881,124.983,35336.2286899,0
+MAGN.US,D,20100218,000000,124.578,131.221,124.578,131.157,19999.883707767,0
+MAGN.US,D,20100219,000000,131.157,134.953,130.309,132.625,21438.557663343,0
+MAGN.US,D,20100222,000000,132.625,132.991,129.424,131.499,18899.242412082,0
+MAGN.US,D,20100223,000000,131.7,133.461,129.904,131.157,16429.319883614,0
+MAGN.US,D,20100224,000000,131.157,133.65,129.828,131.043,9429.743905606,0
+MAGN.US,D,20100225,000000,129.904,132.904,129.17,131.499,19612.059003047,0
+MAGN.US,D,20100226,000000,131.98,132.106,125.995,126.185,16135.072609175,0
+MAGN.US,D,20100301,000000,127.969,133.358,126.185,131.777,29605.243365133,0
+MAGN.US,D,20100302,000000,132.625,133.081,130.473,132.625,21993.936550661,0
+MAGN.US,D,20100303,000000,133.461,134.321,130.386,130.386,18839.650028271,0
+MAGN.US,D,20100304,000000,130.386,131.384,124.122,126.982,31269.641257265,0
+MAGN.US,D,20100305,000000,128.399,136.092,128.399,136.092,30829.416352988,0
+MAGN.US,D,20100308,000000,136.56,140.027,136.192,137.546,31630.277924808,0
+MAGN.US,D,20100309,000000,137.445,138.508,135.231,136.447,22084.510651253,0
+MAGN.US,D,20100310,000000,136.092,139.242,136.092,137.357,17068.47586223,0
+MAGN.US,D,20100311,000000,136.939,138.154,135.434,137.951,14071.23186853,0
+MAGN.US,D,20100312,000000,138.989,139.242,134.143,135.699,29421.803149185,0
+MAGN.US,D,20100315,000000,135.889,137.142,134.688,136.092,26165.403417402,0
+MAGN.US,D,20100316,000000,136.192,136.192,133.852,135.03,20352.933016099,0
+MAGN.US,D,20100317,000000,135.13,137.661,135.13,135.434,24119.029409944,0
+MAGN.US,D,20100318,000000,134.775,138.407,134.775,138.065,19423.007302683,0
+MAGN.US,D,20100319,000000,138.888,139.242,134.598,139.065,35883.862148022,0
+MAGN.US,D,20100322,000000,138.154,140.634,136.648,139.065,28412.210164044,0
+MAGN.US,D,20100323,000000,138.723,140.115,136.37,138.723,23141.524631469,0
+MAGN.US,D,20100324,000000,137.661,138.508,133.271,134.775,27511.843537558,0
+MAGN.US,D,20100325,000000,135.434,136.939,133.156,133.156,26832.379713129,0
+MAGN.US,D,20100326,000000,133.65,136.648,130.841,132.258,29591.728381537,0
+MAGN.US,D,20100329,000000,133.081,134.498,131.587,132.523,18221.517357472,0
+MAGN.US,D,20100330,000000,133.081,137.357,132.422,136.092,40410.591302865,0
+MAGN.US,D,20100331,000000,135.13,138.888,134.598,135.434,28111.719125254,0
+MAGN.US,D,20100401,000000,136.648,138.065,131.499,135.231,24758.264423551,0
+MAGN.US,D,20100405,000000,135.776,137.142,134.688,135.889,21134.272944947,0
+MAGN.US,D,20100406,000000,135.535,136.447,134.244,135.03,26385.04165959,0
+MAGN.US,D,20100407,000000,134.055,136.724,133.75,134.143,44210.514673197,0
+MAGN.US,D,20100408,000000,133.271,135.434,132.523,134.143,43965.348128661,0
+MAGN.US,D,20100409,000000,134.498,134.498,131.587,133.271,19643.198789814,0
+MAGN.US,D,20100412,000000,134.498,135.889,133.156,135.776,22616.811320967,0
+MAGN.US,D,20100413,000000,135.699,135.889,133.953,134.688,17466.100905931,0
+MAGN.US,D,20100414,000000,135.231,140.115,134.688,137.864,29482.027812931,0
+MAGN.US,D,20100415,000000,137.951,140.38,137.951,139.242,38007.769482428,0
+MAGN.US,D,20100416,000000,140.191,140.634,137.864,140.191,43633.08502317,0
+MAGN.US,D,20100419,000000,140.266,142.418,138.989,141.684,30219.029111383,0
+MAGN.US,D,20100420,000000,141.786,144.771,141.634,144.67,28981.499209916,0
+MAGN.US,D,20100421,000000,144.442,144.771,141.912,144.011,20378.935528398,0
+MAGN.US,D,20100422,000000,141.367,143.406,139.824,142.925,18350.581499067,0
+MAGN.US,D,20100423,000000,143.203,143.203,140.811,142.594,23540.098095072,0
+MAGN.US,D,20100426,000000,141.444,142.607,139.065,139.179,23058.854030056,0
+MAGN.US,D,20100427,000000,139.065,140.533,135.635,136.282,22885.451258066,0
+MAGN.US,D,20100428,000000,136.724,138.154,135.535,137.142,14067.991433867,0
+MAGN.US,D,20100429,000000,138.508,142.19,138.065,141.164,22038.196146063,0
+MAGN.US,D,20100430,000000,141.786,141.786,137.142,137.293,24713.372548213,0
+MAGN.US,D,20100503,000000,137.229,140.469,136.447,139.734,29599.789950699,0
+MAGN.US,D,20100504,000000,136.56,138.508,125.603,127.096,55805.343143932,0
+MAGN.US,D,20100505,000000,126.729,131.7,124.578,129.639,47379.58073905,0
+MAGN.US,D,20100506,000000,127.779,131.322,116.575,125.603,58829.775174808,0
+MAGN.US,D,20100507,000000,124.477,126.564,117.778,120.554,34936.074526461,0
+MAGN.US,D,20100510,000000,129.095,129.095,122.92,127.526,31102.008039676,0
+MAGN.US,D,20100511,000000,125.603,126.982,121.756,124.755,26673.361309645,0
+MAGN.US,D,20100512,000000,124.881,129.828,123.338,129.17,32100.773230942,0
+MAGN.US,D,20100513,000000,128.298,129.17,122.731,123.338,23109.910634753,0
+MAGN.US,D,20100514,000000,122.553,123.641,120.554,123.338,39465.490871026,0
+MAGN.US,D,20100517,000000,124.401,125.995,119.801,122.161,34977.488862159,0
+MAGN.US,D,20100518,000000,123.338,124.679,119.801,121.149,34267.438495907,0
+MAGN.US,D,20100519,000000,120.782,121.554,116.101,118.411,45248.165080424,0
+MAGN.US,D,20100520,000000,113.774,116.284,108.124,108.613,57700.523212094,0
+MAGN.US,D,20100521,000000,106.629,111.899,105.331,109.367,51280.352758907,0
+MAGN.US,D,20100524,000000,108.873,112.228,107.879,108.873,30485.535103704,0
+MAGN.US,D,20100525,000000,105.982,107.776,101.497,107.134,36056.948780044,0
+MAGN.US,D,20100526,000000,108.613,112.133,105.695,106.195,35128.129556513,0
+MAGN.US,D,20100527,000000,108.796,110.86,107.134,110.66,32304.209299813,0
+MAGN.US,D,20100528,000000,110.476,111.327,106.373,108.409,21317.317985936,0
+MAGN.US,D,20100601,000000,107.202,108.036,99.7255,99.8153,62348.571079338,0
+MAGN.US,D,20100602,000000,100.287,103.476,99.4344,103.188,39361.480821828,0
+MAGN.US,D,20100603,000000,105.039,105.331,101.307,103.64,51911.368133368,0
+MAGN.US,D,20100604,000000,100.287,103.276,100.204,100.935,59206.534980676,0
+MAGN.US,D,20100607,000000,101.126,103.936,100.852,101.211,63961.438156821,0
+MAGN.US,D,20100608,000000,101.401,102.99,99.6356,101.596,59437.633296674,0
+MAGN.US,D,20100609,000000,102.533,103.371,99.2459,100.573,48572.060695197,0
+MAGN.US,D,20100610,000000,102.533,104.675,101.307,104.576,36261.412303808,0
+MAGN.US,D,20100611,000000,103.09,107.303,102.99,106.094,22833.1300935,0
+MAGN.US,D,20100614,000000,107.38,108.796,105.331,105.629,34009.073107741,0
+MAGN.US,D,20100615,000000,105.886,112.133,105.886,111.899,31483.509945052,0
+MAGN.US,D,20100616,000000,110.543,111.232,108.873,109.806,26178.52322604,0
+MAGN.US,D,20100617,000000,109.469,111.057,107.966,109.725,18243.963295141,0
+MAGN.US,D,20100618,000000,110.543,112.228,109.664,110.476,34813.80739416,0
+MAGN.US,D,20100621,000000,112.064,113.166,109.993,111.161,31232.494811123,0
+MAGN.US,D,20100622,000000,111.406,112.92,108.309,108.522,35620.991765324,0
+MAGN.US,D,20100623,000000,108.704,109.264,106.273,108.124,19435.415796394,0
+MAGN.US,D,20100624,000000,107.134,107.134,102.242,102.436,27375.350106735,0
+MAGN.US,D,20100625,000000,102.896,106.841,101.401,105.428,42329.877043524,0
+MAGN.US,D,20100628,000000,106.195,108.203,104.675,106.373,21664.439669883,0
+MAGN.US,D,20100629,000000,104.112,104.112,101.401,102.896,31862.087555732,0
+MAGN.US,D,20100630,000000,102.918,105.952,100.563,101.401,25317.595060458,0
+MAGN.US,D,20100701,000000,100.395,101.126,95.6133,100.661,35904.016070928,0
+MAGN.US,D,20100702,000000,101.596,101.596,97.8528,99.9089,18688.060914016,0
+MAGN.US,D,20100706,000000,102.735,103.188,96.2688,96.928,28087.139242806,0
+MAGN.US,D,20100707,000000,97.5669,98.8879,96.6471,98.3362,33974.297711353,0
+MAGN.US,D,20100708,000000,99.5268,100.004,97.3847,99.5268,26538.369543665,0
+MAGN.US,D,20100709,000000,99.6356,101.788,99.4344,101.68,13911.186010153,0
+MAGN.US,D,20100712,000000,101.041,102.436,98.6107,99.8153,9115.1846382764,0
+MAGN.US,D,20100713,000000,101.596,107.032,101.497,106.529,25946.950700091,0
+MAGN.US,D,20100714,000000,105.695,106.529,104.112,105.331,14969.464550238,0
+MAGN.US,D,20100715,000000,105.529,107.574,104.112,107.202,29382.759863241,0
+MAGN.US,D,20100716,000000,106.439,106.841,103.84,104.675,34519.08590977,0
+MAGN.US,D,20100719,000000,104.764,106.927,103.84,106.195,29333.600098347,0
+MAGN.US,D,20100720,000000,104.576,108.203,103.752,108.124,24767.353447607,0
+MAGN.US,D,20100721,000000,109.264,109.264,101.68,101.788,25292.778073036,0
+MAGN.US,D,20100722,000000,103.64,107.966,103.64,107.38,22340.346919682,0
+MAGN.US,D,20100723,000000,106.629,112.44,106.529,111.406,19318.760148511,0
+MAGN.US,D,20100726,000000,111.487,114.59,110.543,114.29,23462.801873101,0
+MAGN.US,D,20100727,000000,115.316,115.797,112.44,113.774,15182.938063066,0
+MAGN.US,D,20100728,000000,113.166,113.655,109.664,110.083,12766.680294024,0
+MAGN.US,D,20100729,000000,110.767,112.335,109.264,109.806,18710.111676726,0
+MAGN.US,D,20100730,000000,107.879,110.767,106.73,106.841,35090.825040388,0
+MAGN.US,D,20100802,000000,107.966,109.898,105.233,107.483,38152.719657373,0
+MAGN.US,D,20100803,000000,108.704,118.211,107.966,111.057,28426.673567542,0
+MAGN.US,D,20100804,000000,111.327,112.44,109.572,110.373,24118.634234985,0
+MAGN.US,D,20100805,000000,109.171,110.543,107.574,108.796,14672.925261037,0
+MAGN.US,D,20100806,000000,107.303,109.264,105.785,108.704,19658.768683196,0
+MAGN.US,D,20100809,000000,109.367,112.812,109.367,112.52,17622.511154686,0
+MAGN.US,D,20100810,000000,111.697,115.316,108.977,113.559,36902.307052244,0
+MAGN.US,D,20100811,000000,111.161,112.812,110.083,111.327,52010.794153042,0
+MAGN.US,D,20100812,000000,108.977,111.592,108.613,109.806,24743.168740119,0
+MAGN.US,D,20100813,000000,109.082,109.993,107.966,108.873,16510.3307502,0
+MAGN.US,D,20100816,000000,107.879,111.487,107.38,108.203,31756.10163174,0
+MAGN.US,D,20100817,000000,109.806,113.383,109.572,111.487,23048.421411139,0
+MAGN.US,D,20100818,000000,111.697,111.697,108.522,108.977,15444.78099087,0
+MAGN.US,D,20100819,000000,108.873,109.367,104.492,105.785,25103.015057744,0
+MAGN.US,D,20100820,000000,105.331,106.439,103.752,106.094,21566.120140095,0
+MAGN.US,D,20100823,000000,106.629,107.202,101.126,101.401,26317.703846584,0
+MAGN.US,D,20100824,000000,99.5268,100.287,98.1388,98.1388,31542.232943953,0
+MAGN.US,D,20100825,000000,97.1152,99.9089,96.0764,98.6107,31929.741508706,0
+MAGN.US,D,20100826,000000,98.703,100.004,96.3637,97.2898,19315.045503896,0
+MAGN.US,D,20100827,000000,98.6107,98.703,95.3325,98.5146,25025.086555839,0
+MAGN.US,D,20100830,000000,97.6719,97.6719,94.3961,94.5898,42928.171931383,0
+MAGN.US,D,20100831,000000,94.2215,96.5838,94.2215,95.6413,37390.58523153,0
+MAGN.US,D,20100901,000000,97.3847,102.735,96.8254,102.533,29219.789710167,0
+MAGN.US,D,20100902,000000,101.788,104.675,100.004,104.492,18080.756037092,0
+MAGN.US,D,20100903,000000,105.331,107.664,104.412,107.574,19930.570019966,0
+MAGN.US,D,20100907,000000,107.483,107.483,103.84,104.112,18219.541482678,0
+MAGN.US,D,20100908,000000,104.675,105.428,101.497,101.68,16293.458732725,0
+MAGN.US,D,20100909,000000,103.555,104.492,101.983,104.217,12089.034274406,0
+MAGN.US,D,20100910,000000,104.217,105.982,103.188,104.576,10291.067246147,0
+MAGN.US,D,20100913,000000,105.886,107.879,105.233,107.483,19133.027917801,0
+MAGN.US,D,20100914,000000,106.73,106.73,102.242,102.99,21427.176624525,0
+MAGN.US,D,20100915,000000,102.242,106.629,101.788,105.886,15679.989126441,0
+MAGN.US,D,20100916,000000,105.886,106.841,103.752,104.492,14182.355066989,0
+MAGN.US,D,20100917,000000,105.428,110.476,105.428,108.613,35615.06414094,0
+MAGN.US,D,20100920,000000,108.873,112.92,105.886,112.705,25347.075112396,0
+MAGN.US,D,20100921,000000,113.166,114.881,111.899,112.335,25118.584951128,0
+MAGN.US,D,20100922,000000,112.228,113.383,109.572,110.66,11053.912986916,0
+MAGN.US,D,20100923,000000,109.664,110.282,104.412,105.039,24218.297359633,0
+MAGN.US,D,20100924,000000,106.529,109.725,105.886,109.725,16856.820154213,0
+MAGN.US,D,20100927,000000,109.469,110.66,107.483,109.806,15022.180889763,0
+MAGN.US,D,20100928,000000,110.476,112.628,106.73,112.52,18791.438683279,0
+MAGN.US,D,20100929,000000,111.804,113.823,111.057,113.488,16143.371283313,0
+MAGN.US,D,20100930,000000,114.661,115.484,111.743,113.631,14376.860181787,0
+MAGN.US,D,20101001,000000,113.655,114.673,112.44,113.655,11167.565305112,0
+MAGN.US,D,20101004,000000,112.52,113.907,108.613,108.704,19383.410771796,0
+MAGN.US,D,20101005,000000,109.664,115.894,109.664,115.605,27508.207927936,0
+MAGN.US,D,20101006,000000,115.699,118.05,115.1,117.951,19085.844027702,0
+MAGN.US,D,20101007,000000,118.484,118.988,112.812,112.92,21916.877433664,0
+MAGN.US,D,20101008,000000,112.92,115.1,112.628,114.386,17043.34273484,0
+MAGN.US,D,20101011,000000,114.386,115.1,112.92,113.774,10050.247626159,0
+MAGN.US,D,20101012,000000,113.166,113.166,110.083,111.592,36718.313591353,0
+MAGN.US,D,20101013,000000,112.44,116.575,111.327,115.316,19990.162403777,0
+MAGN.US,D,20101014,000000,115.497,116.184,113.107,114.59,11908.044143204,0
+MAGN.US,D,20101015,000000,116.184,116.806,113.166,115.388,19330.615397279,0
+MAGN.US,D,20101018,000000,116.184,119.551,115,119.4,14890.034383488,0
+MAGN.US,D,20101019,000000,117.176,119.551,115.699,117.176,28976.203865467,0
+MAGN.US,D,20101020,000000,117.951,119.4,116.184,117.101,25048.480913409,0
+MAGN.US,D,20101021,000000,118.163,118.584,113.823,116.466,20831.331821411,0
+MAGN.US,D,20101022,000000,116.648,116.72,114.386,115.316,8159.8096575039,0
+MAGN.US,D,20101025,000000,115.992,118.211,115.992,117.176,11200.364826705,0
+MAGN.US,D,20101026,000000,115.894,117.101,115.1,115.145,18597.249708448,0
+MAGN.US,D,20101027,000000,114.505,115.797,112.812,113.907,20369.609399367,0
+MAGN.US,D,20101028,000000,115,115.605,112.812,113.907,21096.88939383,0
+MAGN.US,D,20101029,000000,113.761,116.6,113.761,116.331,19862.125717075,0
+MAGN.US,D,20101101,000000,116.806,117.951,114.505,115.699,16371.466269623,0
+MAGN.US,D,20101102,000000,117.778,118.484,114.386,115.894,20785.965736123,0
+MAGN.US,D,20101103,000000,115.797,116.806,112.812,115.145,10886.753979278,0
+MAGN.US,D,20101104,000000,116.284,117.287,115.1,115.992,40457.380018006,0
+MAGN.US,D,20101105,000000,116.648,117.854,116.101,117.607,20918.112242398,0
+MAGN.US,D,20101108,000000,116.991,118.988,116.184,117.854,16047.738943246,0
+MAGN.US,D,20101109,000000,118.05,118.899,114.59,115.497,12525.386464085,0
+MAGN.US,D,20101110,000000,115.992,116.806,114.015,116.648,12673.181898735,0
+MAGN.US,D,20101111,000000,114.881,119.175,114.881,118.683,17651.596031666,0
+MAGN.US,D,20101112,000000,117.287,118.899,116.72,117.854,19238.144456883,0
+MAGN.US,D,20101115,000000,118.484,119.075,116.648,117.854,13743.947967522,0
+MAGN.US,D,20101116,000000,117.101,117.854,115.699,117.287,21211.332061943,0
+MAGN.US,D,20101117,000000,117.778,118.899,116.806,118.211,11228.264178807,0
+MAGN.US,D,20101118,000000,119.638,121.857,119.275,119.801,21087.879404766,0
+MAGN.US,D,20101119,000000,118.584,121.225,117.509,120.251,18394.841094471,0
+MAGN.US,D,20101122,000000,120.089,121.149,118.312,120.478,14705.329607671,0
+MAGN.US,D,20101123,000000,118.988,119.551,117.176,118.163,15547.447445207,0
+MAGN.US,D,20101124,000000,119.475,122.92,119.475,121.668,13663.96455583,0
+MAGN.US,D,20101126,000000,120.782,122.351,120.352,120.668,3395.1851773684,0
+MAGN.US,D,20101129,000000,119.914,119.914,116.466,119.075,12892.583035948,0
+MAGN.US,D,20101130,000000,116.794,117.386,115.074,116.271,23282.918231784,0
+MAGN.US,D,20101201,000000,119.475,121.478,117.101,120.554,30715.210789849,0
+MAGN.US,D,20101202,000000,120.984,122.25,119.275,121.857,20378.935528398,0
+MAGN.US,D,20101203,000000,120.554,121.149,119.175,120.782,14338.686280752,0
+MAGN.US,D,20101206,000000,120.782,120.782,119.275,120.001,15765.1098126,0
+MAGN.US,D,20101207,000000,121.668,123.338,121.225,122.731,14667.076671645,0
+MAGN.US,D,20101208,000000,123.161,123.528,121.857,122.351,10324.657117658,0
+MAGN.US,D,20101209,000000,123.844,124.122,122.92,123.161,12839.866696422,0
+MAGN.US,D,20101210,000000,122.351,124.983,121.377,123.945,14086.564656938,0
+MAGN.US,D,20101213,000000,123.945,124.046,121.225,121.225,16830.975711897,0
+MAGN.US,D,20101214,000000,121.225,121.554,118.312,118.484,24020.077600221,0
+MAGN.US,D,20101215,000000,118.411,119.075,117.399,117.509,29089.77714867,0
+MAGN.US,D,20101216,000000,117.951,118.484,115.388,117.287,28456.785899414,0
+MAGN.US,D,20101217,000000,116.806,117.778,115.894,115.992,21921.935673138,0
+MAGN.US,D,20101220,000000,116.575,118.163,116.184,117.101,21746.557026354,0
+MAGN.US,D,20101221,000000,117.399,117.854,116.38,116.72,26256.451727946,0
+MAGN.US,D,20101222,000000,116.806,117.509,115.992,116.284,16485.355692794,0
+MAGN.US,D,20101223,000000,116.575,116.907,116.184,116.284,13629.189159442,0
+MAGN.US,D,20101227,000000,115.894,116.991,115.388,116.184,29805.122859373,0
+MAGN.US,D,20101228,000000,115.992,116.101,113.559,114.386,41540.79168548,0
+MAGN.US,D,20101229,000000,114.577,115.087,113.345,113.99,17089.420135054,0
+MAGN.US,D,20101230,000000,113.99,114.577,113.464,113.464,15528.241942202,0
+MAGN.US,D,20101231,000000,113.559,115.34,113.262,114.698,18659.924456938,0
+MAGN.US,D,20110103,000000,115.699,118.584,115.699,117.951,25056.93765753,0
+MAGN.US,D,20110104,000000,117.951,118.584,114.783,116.38,24242.87724208,0
+MAGN.US,D,20110105,000000,116.542,119.273,116.446,118.91,20480.526816937,0
+MAGN.US,D,20110106,000000,119.173,119.273,114.845,115.717,30055.613873912,0
+MAGN.US,D,20110107,000000,116.64,116.64,112.405,113.633,32867.361978398,0
+MAGN.US,D,20110110,000000,113.259,115.122,112.217,114.111,20381.976360142,0
+MAGN.US,D,20110111,000000,114.602,116.64,114.602,115.339,17496.472340539,0
+MAGN.US,D,20110112,000000,116.64,116.738,115.219,115.424,16466.635759783,0
+MAGN.US,D,20110113,000000,115.339,115.717,113.633,113.99,14359.021253445,0
+MAGN.US,D,20110114,000000,114.314,114.952,112.949,113.633,23371.523298305,0
+MAGN.US,D,20110118,000000,113.812,114.385,112.773,113.525,13002.618588948,0
+MAGN.US,D,20110119,000000,113.153,113.812,111.281,111.281,22471.858061356,0
+MAGN.US,D,20110120,000000,110.605,112.405,109.965,111.574,21698.127126284,0
+MAGN.US,D,20110121,000000,112.042,112.618,110.524,110.698,14939.103679467,0
+MAGN.US,D,20110124,000000,111.667,113.153,111.281,112.137,13140.008596788,0
+MAGN.US,D,20110125,000000,111.466,112.042,110.698,111.176,32183.236633818,0
+MAGN.US,D,20110126,000000,111.348,114.482,110.605,113.153,37000.047137134,0
+MAGN.US,D,20110127,000000,113.153,113.93,112.713,113.339,59361.663644512,0
+MAGN.US,D,20110128,000000,113.045,113.259,110.462,112.618,34613.337109444,0
+MAGN.US,D,20110131,000000,112.819,115.232,111.994,113.221,34600.31212869,0
+MAGN.US,D,20110201,000000,114.652,116.64,114.652,115.339,46690.789746111,0
+MAGN.US,D,20110202,000000,115.038,115.984,113.812,115.339,17000.03226081,0
+MAGN.US,D,20110203,000000,114.952,115.938,113.742,114.314,19779.845623325,0
+MAGN.US,D,20110204,000000,114.482,114.482,112.299,112.773,21178.383315927,0
+MAGN.US,D,20110207,000000,113.045,114.736,112.949,114.208,16498.805892973,0
+MAGN.US,D,20110208,000000,114.208,115.219,113.525,115.038,11050.83306923,0
+MAGN.US,D,20110209,000000,114.952,115.619,113.93,115.219,14327.008047735,0
+MAGN.US,D,20110210,000000,114.208,115.424,114.208,114.845,20241.055484025,0
+MAGN.US,D,20110211,000000,114.952,117.657,114.845,115.984,21924.808869659,0
+MAGN.US,D,20110214,000000,115.717,116.156,109.77,111.176,47735.220582411,0
+MAGN.US,D,20110215,000000,110.977,111.348,108.752,109.098,36924.643483488,0
+MAGN.US,D,20110216,000000,109.77,110.462,109.312,109.588,27712.608149116,0
+MAGN.US,D,20110218,000000,112.405,112.511,110.605,110.794,20554.675050752,0
+MAGN.US,D,20110222,000000,109.495,109.965,103.541,106.196,62140.927760851,0
+MAGN.US,D,20110223,000000,106.754,106.754,103.645,105.526,62440.188463251,0
+MAGN.US,D,20110224,000000,105.632,112.299,105.252,111.466,90927.782967274,0
+MAGN.US,D,20110225,000000,112.217,116.156,112.137,115.339,43127.908263523,0
+MAGN.US,D,20110228,000000,116.228,117.24,113.799,115.925,54994.058049755,0
+MAGN.US,D,20110301,000000,116.725,117.559,114.7,115.002,52597.30466341,0
+MAGN.US,D,20110302,000000,114.361,115.704,113.306,114.552,39869.85840884,0
+MAGN.US,D,20110303,000000,115.984,118.636,115.595,118.241,37610.338102857,0
+MAGN.US,D,20110304,000000,118.712,119.023,114.652,116.542,21799.34535022,0
+MAGN.US,D,20110307,000000,116.836,117.314,113.045,113.633,24441.925632374,0
+MAGN.US,D,20110308,000000,113.742,116.738,112.773,115.038,15043.695844201,0
+MAGN.US,D,20110309,000000,114.385,115.219,113.742,114.845,10319.472553479,0
+MAGN.US,D,20110310,000000,113.103,113.494,112.157,112.157,31196.55510978,0
+MAGN.US,D,20110311,000000,112.556,113.4,110.641,111.994,39535.602878629,0
+MAGN.US,D,20110314,000000,110.605,111.667,108.911,111.176,32425.68958883,0
+MAGN.US,D,20110315,000000,108.265,113.742,107.148,112.405,37396.053630321,0
+MAGN.US,D,20110316,000000,112.299,112.949,110.266,111.574,35354.348665151,0
+MAGN.US,D,20110317,000000,113.103,113.4,111.116,112.358,23501.459250894,0
+MAGN.US,D,20110318,000000,113.494,115.912,113.306,114.552,44511.380918144,0
+MAGN.US,D,20110321,000000,116.13,117.008,115.803,116.811,29074.895594074,0
+MAGN.US,D,20110322,000000,117.301,117.559,116.325,116.529,11935.354804458,0
+MAGN.US,D,20110323,000000,116.529,117.301,114.552,116.616,30267.465970524,0
+MAGN.US,D,20110324,000000,117.644,117.644,115.002,115.984,19016.001119428,0
+MAGN.US,D,20110325,000000,116.325,119.072,115.304,117.745,34508.666480969,0
+MAGN.US,D,20110328,000000,118.241,119.023,116.811,116.811,14155.486313219,0
+MAGN.US,D,20110329,000000,116.616,119.448,116.433,119.072,17308.944003167,0
+MAGN.US,D,20110330,000000,120.27,124.185,119.273,123.662,56896.254486117,0
+MAGN.US,D,20110331,000000,124.134,127.065,123.42,126.288,36329.496019485,0
+MAGN.US,D,20110401,000000,127.18,127.333,124.478,125.434,23121.537824302,0
+MAGN.US,D,20110404,000000,125.854,127.715,125.255,127.447,25482.119426742,0
+MAGN.US,D,20110405,000000,127.333,128.939,126.3,127.549,20850.169493656,0
+MAGN.US,D,20110406,000000,128.301,128.301,125.612,127.447,16314.729960138,0
+MAGN.US,D,20110407,000000,127.817,128.582,126.173,126.402,15626.602964844,0
+MAGN.US,D,20110408,000000,127.333,127.715,123.764,124.185,13384.18775407,0
+MAGN.US,D,20110411,000000,124.185,125.179,123.076,123.764,19706.403563166,0
+MAGN.US,D,20110412,000000,122.579,122.974,120.888,121.891,22145.527368833,0
+MAGN.US,D,20110413,000000,122.885,123.267,120.61,121.457,17102.035122142,0
+MAGN.US,D,20110414,000000,119.942,123.853,119.942,123.395,17379.796759923,0
+MAGN.US,D,20110415,000000,123.484,125.345,122.579,124.274,21506.910993155,0
+MAGN.US,D,20110418,000000,122.388,122.974,121.139,122.477,41744.592536383,0
+MAGN.US,D,20110419,000000,123.178,125.179,122.783,123.484,61385.949659515,0
+MAGN.US,D,20110420,000000,125.854,126.95,123.484,124.389,12976.804018658,0
+MAGN.US,D,20110421,000000,125.179,125.727,122.885,124.478,73045.190564721,0
+MAGN.US,D,20110425,000000,124.185,124.695,123.178,124.389,17888.241791794,0
+MAGN.US,D,20110426,000000,124.593,127.065,123.853,125.345,23023.928932381,0
+MAGN.US,D,20110427,000000,125.255,127.447,124.593,126.568,17598.63212935,0
+MAGN.US,D,20110428,000000,127.447,129.818,127.333,128.773,22828.240366102,0
+MAGN.US,D,20110429,000000,129.257,130.264,127.193,128.99,17412.829994247,0
+MAGN.US,D,20110502,000000,130.022,130.569,126.3,126.874,22528.195026307,0
+MAGN.US,D,20110503,000000,129.397,131.781,125.536,128.875,26436.787745071,0
+MAGN.US,D,20110504,000000,129.308,132.545,128.773,130.354,29631.438898249,0
+MAGN.US,D,20110505,000000,129.13,132.545,128.199,132.278,39651.964604287,0
+MAGN.US,D,20110506,000000,133.233,136.445,130.76,132.112,35602.451009406,0
+MAGN.US,D,20110509,000000,131.258,137.388,131.258,136.802,40317.415578869,0
+MAGN.US,D,20110510,000000,137.579,139.109,135.49,136.904,36673.167198435,0
+MAGN.US,D,20110511,000000,136.254,137.77,135.859,137.019,28462.564571124,0
+MAGN.US,D,20110512,000000,136.713,141.378,136.713,138.727,61309.918295953,0
+MAGN.US,D,20110513,000000,139.555,142.041,139.019,140.039,53484.964948217,0
+MAGN.US,D,20110516,000000,139.019,140.549,138.484,139.377,36129.727338754,0
+MAGN.US,D,20110517,000000,139.019,140.319,138.191,139.669,66282.557785888,0
+MAGN.US,D,20110518,000000,139.86,141.543,139.109,141.378,38580.777632822,0
+MAGN.US,D,20110519,000000,141.722,143.161,140.715,142.702,35427.79072531,0
+MAGN.US,D,20110520,000000,142.256,142.792,141.378,141.619,44423.030747482,0
+MAGN.US,D,20110523,000000,140.804,141.619,139.963,140.141,69136.362454739,0
+MAGN.US,D,20110524,000000,140.906,142.256,139.109,139.963,35054.774107793,0
+MAGN.US,D,20110525,000000,139.223,139.555,135.782,137.77,66304.056850507,0
+MAGN.US,D,20110526,000000,137.12,140.906,136.802,140.549,30845.979121756,0
+MAGN.US,D,20110527,000000,141.454,144.156,141.186,141.454,37129.747698504,0
+MAGN.US,D,20110531,000000,143.328,146.347,142.996,146.143,67701.809905714,0
+MAGN.US,D,20110601,000000,146.182,146.182,140.447,140.906,59761.671788412,0
+MAGN.US,D,20110602,000000,140.906,142.041,139.377,140.715,34012.226401241,0
+MAGN.US,D,20110603,000000,138.484,139.555,137.019,137.77,30709.37375131,0
+MAGN.US,D,20110606,000000,137.682,138.255,134.138,134.342,34081.431419468,0
+MAGN.US,D,20110607,000000,135.273,137.822,134.177,136.496,30791.682214031,0
+MAGN.US,D,20110608,000000,136.395,138.879,135.629,138.356,40523.225967541,0
+MAGN.US,D,20110609,000000,138.765,142.129,138.229,140.409,24364.71731272,0
+MAGN.US,D,20110610,000000,139.364,140.282,134.865,136.597,30018.657452613,0
+MAGN.US,D,20110613,000000,136.713,140.715,136.356,136.904,37039.357470616,0
+MAGN.US,D,20110614,000000,137.77,141.186,137.682,140.039,28509.721278555,0
+MAGN.US,D,20110615,000000,138.484,139.555,135.693,136.254,27049.668014197,0
+MAGN.US,D,20110616,000000,136.496,138.293,134.788,136.955,27268.738774843,0
+MAGN.US,D,20110617,000000,138.141,139.364,136.395,136.597,35825.444957026,0
+MAGN.US,D,20110620,000000,136.395,139.733,136.395,139.364,16886.809084731,0
+MAGN.US,D,20110621,000000,140.6,144.041,140.001,142.983,28064.439556971,0
+MAGN.US,D,20110622,000000,141.81,145.66,141.339,143.532,39908.227177449,0
+MAGN.US,D,20110623,000000,141.595,144.143,139.823,143.161,28515.762986496,0
+MAGN.US,D,20110624,000000,144.041,144.334,140.778,142.614,46046.837836148,0
+MAGN.US,D,20110627,000000,142.614,144.946,141.53,144.423,21774.001562366,0
+MAGN.US,D,20110628,000000,144.577,145.825,143.939,145.736,19570.033583939,0
+MAGN.US,D,20110629,000000,146.578,147.112,144.423,145.596,19593.729633265,0
+MAGN.US,D,20110630,000000,146.271,147.355,144.907,146.666,17755.402680843,0
+MAGN.US,D,20110701,000000,147.177,150.107,146.793,149.47,25935.718304712,0
+MAGN.US,D,20110705,000000,149.47,149.751,148.221,149.584,15845.516798011,0
+MAGN.US,D,20110706,000000,149.075,149.584,147.647,148.387,17888.241791794,0
+MAGN.US,D,20110707,000000,149.751,151.573,148.056,150.107,23197.412260384,0
+MAGN.US,D,20110708,000000,148.297,151.943,147.571,151.051,22861.352064165,0
+MAGN.US,D,20110711,000000,149.584,149.751,147.177,148.973,16639.099059174,0
+MAGN.US,D,20110712,000000,148.132,150.426,147.112,149.47,18211.355470998,0
+MAGN.US,D,20110713,000000,150.656,152.58,148.871,149.942,17281.403230608,0
+MAGN.US,D,20110714,000000,150.107,150.948,146.679,147.355,15758.029728483,0
+MAGN.US,D,20110715,000000,147.724,149.584,146.909,148.132,24003.391792386,0
+MAGN.US,D,20110718,000000,147.941,148.591,144.78,145.596,17499.532426379,0
+MAGN.US,D,20110719,000000,146.297,149.279,144.143,148.973,19456.653480382,0
+MAGN.US,D,20110720,000000,149.369,149.751,148.297,148.756,10671.853207512,0
+MAGN.US,D,20110721,000000,149.369,152.707,149.369,152.491,22562.483680462,0
+MAGN.US,D,20110722,000000,152.707,152.911,149.751,150.223,17350.215930137,0
+MAGN.US,D,20110725,000000,148.756,150.311,146.909,148.591,16775.939820837,0
+MAGN.US,D,20110726,000000,148.732,150.745,147.891,148.273,15753.400367854,0
+MAGN.US,D,20110727,000000,147.941,147.941,143.416,143.824,24482.726776907,0
+MAGN.US,D,20110728,000000,144.78,148.297,142.893,144.041,21105.176646986,0
+MAGN.US,D,20110729,000000,142.028,145.634,141.709,143.978,24054.000904355,0
+MAGN.US,D,20110801,000000,146.297,146.297,142.691,144.869,22401.319159558,0
+MAGN.US,D,20110802,000000,142.447,145.545,136.267,136.47,41194.954041282,0
+MAGN.US,D,20110803,000000,136.674,137.26,120.635,128.493,83254.813882924,0
+MAGN.US,D,20110804,000000,126.938,130.11,126.377,126.441,43868.841355491,0
+MAGN.US,D,20110805,000000,126.861,130.2,123.981,127.804,61253.032084825,0
+MAGN.US,D,20110808,000000,123.981,129.512,115.827,115.984,74040.110781405,0
+MAGN.US,D,20110809,000000,118.735,122.248,111.914,122.171,105652.75910168,0
+MAGN.US,D,20110810,000000,119.196,119.486,112.735,112.819,78478.333741701,0
+MAGN.US,D,20110811,000000,113.969,127.243,112.999,124.236,73271.24459818,0
+MAGN.US,D,20110812,000000,125.918,129.729,123.624,127.868,43444.117133653,0
+MAGN.US,D,20110815,000000,129.729,133.628,129.627,132.571,21135.699041646,0
+MAGN.US,D,20110816,000000,130.672,133.246,128.939,130.672,26453.971304018,0
+MAGN.US,D,20110817,000000,131.513,136.854,131.513,134.865,27866.710933466,0
+MAGN.US,D,20110818,000000,130.29,131.041,124.554,125.816,30591.285823384,0
+MAGN.US,D,20110819,000000,123.242,127.04,121.623,122.936,45074.279785217,0
+MAGN.US,D,20110822,000000,126.772,127.167,122.936,124.35,19950.975039145,0
+MAGN.US,D,20110823,000000,125.332,130.481,124.057,130.29,25581.76837589,0
+MAGN.US,D,20110824,000000,130.354,134.177,128.875,131.041,29185.372539271,0
+MAGN.US,D,20110825,000000,132.469,132.469,126.377,126.938,23372.22947196,0
+MAGN.US,D,20110826,000000,125.332,132.01,123.446,131.335,25341.355478104,0
+MAGN.US,D,20110829,000000,133.169,135.541,132.124,134.865,31733.560942823,0
+MAGN.US,D,20110830,000000,134.368,138.293,132.673,136.955,59994.15984851,0
+MAGN.US,D,20110831,000000,137.236,140.282,135.362,136.904,31197.025892217,0
+MAGN.US,D,20110901,000000,137.427,137.427,129.512,130.354,30012.380353455,0
+MAGN.US,D,20110902,000000,128.238,131.245,126.466,126.785,20295.823174187,0
+MAGN.US,D,20110906,000000,122.324,128.429,122.324,128.097,23650.854210875,0
+MAGN.US,D,20110907,000000,130.71,134.342,128.786,133.871,32897.256663142,0
+MAGN.US,D,20110908,000000,133.31,135.502,130.123,130.226,22097.036777831,0
+MAGN.US,D,20110909,000000,129.053,130.11,126.033,128.403,33665.259745233,0
+MAGN.US,D,20110912,000000,126.033,129.627,123.981,126.938,20207.786858483,0
+MAGN.US,D,20110913,000000,127.537,130.29,126.772,129.308,21685.494464225,0
+MAGN.US,D,20110914,000000,131.144,131.144,126.071,128.684,33781.543007152,0
+MAGN.US,D,20110915,000000,130.354,130.672,127.537,130.29,22617.486761842,0
+MAGN.US,D,20110916,000000,131.296,131.296,127.868,130.315,22442.355695309,0
+MAGN.US,D,20110919,000000,127.167,129.206,125.332,127.613,13480.541226158,0
+MAGN.US,D,20110920,000000,128.097,130.022,124.86,124.949,20144.388156978,0
+MAGN.US,D,20110921,000000,125.243,126.071,120.547,121.203,34579.048455288,0
+MAGN.US,D,20110922,000000,117.596,123.713,116.446,122.005,67070.33373033,0
+MAGN.US,D,20110923,000000,121.381,128.314,121.381,126.39,33270.11635318,0
+MAGN.US,D,20110926,000000,127.868,129.232,125.039,128.429,30014.969656858,0
+MAGN.US,D,20110927,000000,131.665,135.795,129.945,132.622,38820.79821191,0
+MAGN.US,D,20110928,000000,133.042,133.145,124.949,125.039,31870.715559445,0
+MAGN.US,D,20110929,000000,128.505,130.315,125.816,129.55,17600.515259097,0
+MAGN.US,D,20110930,000000,128.289,131.386,126.058,126.058,26575.433172742,0
+MAGN.US,D,20111003,000000,124.746,130.123,122.324,122.4,46327.110313593,0
+MAGN.US,D,20111004,000000,121.814,135.706,119.648,134.432,40806.401603346,0
+MAGN.US,D,20111005,000000,134.432,134.533,130.315,132.252,27641.284609923,0
+MAGN.US,D,20111006,000000,132.519,135.387,131.474,133.679,25872.633458165,0
+MAGN.US,D,20111007,000000,134.636,135.145,129.232,131.665,19391.136257911,0
+MAGN.US,D,20111010,000000,134.342,137.528,133.208,137.427,20477.937513534,0
+MAGN.US,D,20111011,000000,136.662,139.173,134.533,137.809,23588.318610504,0
+MAGN.US,D,20111012,000000,138.536,141.823,138.536,140.778,20435.959412909,0
+MAGN.US,D,20111013,000000,139.261,139.261,135.247,138.115,18392.214390513,0
+MAGN.US,D,20111014,000000,139.261,143.086,138.663,142.639,17341.192600096,0
+MAGN.US,D,20111017,000000,140.192,140.192,133.782,134.432,28490.497662381,0
+MAGN.US,D,20111018,000000,134.737,141.441,133.145,140.702,32143.22012668,0
+MAGN.US,D,20111019,000000,140.409,141.709,135.387,136.47,22583.982745082,0
+MAGN.US,D,20111020,000000,136.828,136.828,130.391,134.126,27456.031720996,0
+MAGN.US,D,20111021,000000,137.056,137.35,133.208,137.146,23526.41072005,0
+MAGN.US,D,20111024,000000,137.809,144.066,137.809,143.747,20205.27601882,0
+MAGN.US,D,20111025,000000,142.805,143.328,137.427,137.923,20555.773543104,0
+MAGN.US,D,20111026,000000,140.778,141.709,135.247,140.995,26768.532435618,0
+MAGN.US,D,20111027,000000,144.806,151.65,144.806,150.745,48683.847192798,0
+MAGN.US,D,20111028,000000,150.745,151.459,148.833,149.432,18166.70960323,0
+MAGN.US,D,20111031,000000,146.96,147.647,144.041,144.041,19174.027090753,0
+MAGN.US,D,20111101,000000,136.369,140.6,130.608,133.679,37728.582958262,0
+MAGN.US,D,20111102,000000,135.145,138.345,134.049,137.056,32655.745273003,0
+MAGN.US,D,20111103,000000,138.536,142.243,135.056,141.823,29913.82989666,0
+MAGN.US,D,20111104,000000,140.102,142.55,137.032,141.454,13557.671082073,0
+MAGN.US,D,20111107,000000,140.192,146.73,138.446,145.761,39538.113718293,0
+MAGN.US,D,20111108,000000,147.419,148.833,142.702,147.151,20972.572927255,0
+MAGN.US,D,20111109,000000,142.372,145.634,139.911,140.282,22179.188313073,0
+MAGN.US,D,20111110,000000,143.225,145.086,139.823,142.996,18368.047558751,0
+MAGN.US,D,20111111,000000,144.806,149.343,144.806,145.965,19438.292965342,0
+MAGN.US,D,20111114,000000,144.704,144.806,140.778,141.823,15163.823829355,0
+MAGN.US,D,20111115,000000,141.441,142.639,137.923,141.084,21786.006514508,0
+MAGN.US,D,20111116,000000,138.867,141.53,136.828,137.605,22131.090040768,0
+MAGN.US,D,20111117,000000,137.809,139.632,135.706,136.929,17856.150122344,0
+MAGN.US,D,20111118,000000,136.828,139.529,135.859,137.056,30455.85740903,0
+MAGN.US,D,20111121,000000,134.049,135.145,132.06,133.31,19136.756814497,0
+MAGN.US,D,20111122,000000,132.915,133.96,129.754,130.799,16110.645773734,0
+MAGN.US,D,20111123,000000,129.652,129.843,124.427,125.039,23012.159371458,0
+MAGN.US,D,20111125,000000,124.86,128.709,124.86,124.86,12587.231552109,0
+MAGN.US,D,20111128,000000,129.155,133.31,128.786,130.315,36172.803931731,0
+MAGN.US,D,20111129,000000,130.799,132.915,128.786,129.843,31243.084107295,0
+MAGN.US,D,20111130,000000,133.615,139.274,133.615,139.274,46646.928515738,0
+MAGN.US,D,20111201,000000,138.867,142.996,138.281,139.261,22919.572158864,0
+MAGN.US,D,20111202,000000,141.606,143.863,140.6,140.995,18727.254558119,0
+MAGN.US,D,20111205,000000,143.978,144.373,140.192,141.53,26548.598573839,0
+MAGN.US,D,20111206,000000,141.53,141.836,138.854,139.16,28357.266232733,0
+MAGN.US,D,20111207,000000,138.345,140.881,133.731,139.911,29886.524515319,0
+MAGN.US,D,20111208,000000,138.268,138.956,133.922,134.291,15807.069565662,0
+MAGN.US,D,20111209,000000,134.597,140.995,134.393,139.823,18236.150012675,0
+MAGN.US,D,20111212,000000,138.345,140.881,137.923,140.702,20973.200637171,0
+MAGN.US,D,20111213,000000,141.925,143.646,135.502,135.859,24646.715992434,0
+MAGN.US,D,20111214,000000,134.533,137.706,134.432,134.636,19318.243443928,0
+MAGN.US,D,20111215,000000,136.828,138.536,133.871,134.636,58295.027569937,0
+MAGN.US,D,20111216,000000,136.241,139.428,133.819,134.1,125268.92936444,0
+MAGN.US,D,20111219,000000,134.941,138,131.665,131.933,78710.58641058,0
+MAGN.US,D,20111220,000000,134.533,139.364,134.533,137.427,31217.504928223,0
+MAGN.US,D,20111221,000000,136.929,138.867,136.47,137.605,31175.840682555,0
+MAGN.US,D,20111222,000000,138.65,139.823,137.414,138.102,32122.976481893,0
+MAGN.US,D,20111223,000000,138.65,140.102,138.217,139.351,25602.325875635,0
+MAGN.US,D,20111227,000000,137.91,139.733,137.91,139.351,28498.500963809,0
+MAGN.US,D,20111228,000000,138.345,138.752,135.299,135.477,22708.740090865,0
+MAGN.US,D,20111229,000000,136.432,137.695,135.477,135.477,25893.112494171,0
+MAGN.US,D,20111230,000000,135.056,136.929,135.056,135.604,18861.819871337,0
+MAGN.US,D,20120103,000000,140.409,142.46,139.16,140.282,43353.648442025,0
+MAGN.US,D,20120104,000000,139.261,141.097,137.91,139.16,38810.362534558,0
+MAGN.US,D,20120105,000000,138.65,140.409,136.432,137.974,41786.335245789,0
+MAGN.US,D,20120106,000000,137.504,142.55,136.432,140.881,36879.526833283,0
+MAGN.US,D,20120109,000000,141.53,141.53,138.102,138.217,21977.144183896,0
+MAGN.US,D,20120110,000000,140.702,141.454,138.956,139.16,53285.823977401,0
+MAGN.US,D,20120111,000000,138.345,139.911,137.796,139.619,24705.171478351,0
+MAGN.US,D,20120112,000000,140.001,143.238,139.619,143.238,25740.657448349,0
+MAGN.US,D,20120113,000000,141.365,142.665,140.702,142.041,21511.697281264,0
+MAGN.US,D,20120117,000000,143.009,144.487,142.256,143.097,25500.087623085,0
+MAGN.US,D,20120118,000000,143.097,144.182,141.836,144.092,15560.144177499,0
+MAGN.US,D,20120119,000000,144.397,144.843,143.352,144.296,9873.7200494591,0
+MAGN.US,D,20120120,000000,144.296,145.71,144.182,145.124,17412.123820591,0
+MAGN.US,D,20120123,000000,144.182,144.564,142.55,144.002,20537.962274241,0
+MAGN.US,D,20120124,000000,142.715,144.742,142.168,144.487,21129.578869967,0
+MAGN.US,D,20120125,000000,144.092,144.092,141.53,143.009,15207.998914686,0
+MAGN.US,D,20120126,000000,143.009,144.641,142.041,142.715,18092.953688113,0
+MAGN.US,D,20120127,000000,142.715,144.397,142.168,143.773,13176.572699389,0
+MAGN.US,D,20120130,000000,142.665,143.556,141.53,141.836,17406.003648911,0
+MAGN.US,D,20120131,000000,141.964,143.277,140.638,142.869,40576.581310392,0
+MAGN.US,D,20120201,000000,143.888,148.68,143.48,147.826,32134.03986916,0
+MAGN.US,D,20120202,000000,148.31,151.547,148.234,150.133,24826.633347075,0
+MAGN.US,D,20120203,000000,152.873,154.224,152.287,152.669,34582.265468608,0
+MAGN.US,D,20120206,000000,151,153.434,151,152.669,27824.96822406,0
+MAGN.US,D,20120207,000000,154.224,154.224,150.362,151.802,39313.158177185,0
+MAGN.US,D,20120208,000000,151.343,156.747,151.343,153.752,32469.236964245,0
+MAGN.US,D,20120209,000000,153.919,153.919,150.362,150.63,26111.790936119,0
+MAGN.US,D,20120210,000000,148.591,150.478,148.234,148.884,20677.07848435,0
+MAGN.US,D,20120213,000000,150.553,151.624,149.687,150.897,18672.09454926,0
+MAGN.US,D,20120214,000000,150.63,150.63,148.998,150.478,14759.264788565,0
+MAGN.US,D,20120215,000000,150.809,151.726,149.393,151.624,28038.389595462,0
+MAGN.US,D,20120216,000000,151,154.505,150.63,152.873,18910.545853558,0
+MAGN.US,D,20120217,000000,153.919,154.224,152.975,153.664,17865.958089779,0
+MAGN.US,D,20120221,000000,154.224,154.505,152.21,153.332,19801.266224205,0
+MAGN.US,D,20120222,000000,150.706,152.669,149.789,149.789,13311.059548869,0
+MAGN.US,D,20120223,000000,149.878,151.905,149.101,151.115,16086.086623275,0
+MAGN.US,D,20120224,000000,151.905,153.115,150.63,151.802,13990.3201416,0
+MAGN.US,D,20120227,000000,150.63,153.243,148.998,150.63,20472.523515509,0
+MAGN.US,D,20120228,000000,151.115,152.465,150.26,151,23824.1806114,0
+MAGN.US,D,20120229,000000,151.765,153.014,149.903,150.834,41050.345369409,0
+MAGN.US,D,20120301,000000,151.802,153.332,150.706,150.706,37050.263930405,0
+MAGN.US,D,20120302,000000,150.884,151.611,147.151,148.489,35539.052307901,0
+MAGN.US,D,20120305,000000,147.826,151.343,147.355,151.115,25498.282957077,0
+MAGN.US,D,20120306,000000,148.284,151.33,148.284,150.796,24323.366922011,0
+MAGN.US,D,20120307,000000,151.33,151.892,149.165,151.523,8085.0606441328,0
+MAGN.US,D,20120308,000000,152.975,154.224,150.693,154.224,21862.822515464,0
+MAGN.US,D,20120309,000000,154.326,157.589,153.919,155.665,31754.353833787,0
+MAGN.US,D,20120312,000000,156.021,156.633,153.919,155.944,27296.671866099,0
+MAGN.US,D,20120313,000000,156.849,158.06,154.9,156.747,37026.48941734,0
+MAGN.US,D,20120314,000000,156.939,157.499,153.919,154.326,19483.331151807,0
+MAGN.US,D,20120315,000000,154.326,155.078,152.567,154.121,27156.535627377,0
+MAGN.US,D,20120316,000000,154.606,154.9,150.452,150.884,31461.527158025,0
+MAGN.US,D,20120319,000000,151.229,153.039,150.706,151.446,20881.868844409,0
+MAGN.US,D,20120320,000000,150.133,150.809,149.189,149.496,31451.091480673,0
+MAGN.US,D,20120321,000000,149.789,150.553,148.998,149.623,23879.026765301,0
+MAGN.US,D,20120322,000000,147.941,148.234,145.889,147.456,15339.661069544,0
+MAGN.US,D,20120323,000000,148.018,154.708,147.788,154.708,36336.165437342,0
+MAGN.US,D,20120326,000000,156.543,157.525,155.511,156.76,29584.674509515,0
+MAGN.US,D,20120327,000000,156.543,157.716,156.264,156.264,25038.563907427,0
+MAGN.US,D,20120328,000000,156.148,156.658,152.364,154.606,29335.08135421,0
+MAGN.US,D,20120329,000000,153.039,154.708,151.33,154.708,19931.594495492,0
+MAGN.US,D,20120330,000000,155.498,155.498,152.465,152.465,21995.897017633,0
+MAGN.US,D,20120402,000000,151.33,153.842,150.693,153.842,29171.013674945,0
+MAGN.US,D,20120403,000000,153.115,155.307,151.993,152.975,28249.37859094,0
+MAGN.US,D,20120404,000000,151.089,152.364,149.584,152.197,25044.919470326,0
+MAGN.US,D,20120405,000000,151.33,153.752,150.452,152.364,13709.733809197,0
+MAGN.US,D,20120409,000000,149.584,150.528,148.743,148.871,16175.849141247,0
+MAGN.US,D,20120410,000000,148.743,149.279,145.749,145.952,33361.84046464,0
+MAGN.US,D,20120411,000000,147.419,150.337,145.952,150.337,34229.335568399,0
+MAGN.US,D,20120412,000000,152.197,155.091,150.884,152.364,32038.784889424,0
+MAGN.US,D,20120413,000000,151.611,152.096,150.337,151.203,24480.686719681,0
+MAGN.US,D,20120416,000000,151.892,154.121,151.203,152.197,32918.834191501,0
+MAGN.US,D,20120417,000000,153.243,154.606,151.993,153.332,12643.803908278,0
+MAGN.US,D,20120418,000000,152.197,152.656,149.955,150.337,17862.976467679,0
+MAGN.US,D,20120419,000000,150.452,151.33,147.698,149.279,25227.426128371,0
+MAGN.US,D,20120420,000000,150.796,152.975,149.764,151.892,21413.303751949,0
+MAGN.US,D,20120423,000000,149.483,149.483,146.857,148.106,19575.055263267,0
+MAGN.US,D,20120424,000000,147.698,150.617,147.151,149.764,16273.14417821,0
+MAGN.US,D,20120425,000000,151.789,153.548,151.714,153.039,15153.93739818,0
+MAGN.US,D,20120426,000000,152.759,153.115,151.714,151.892,15473.363281628,0
+MAGN.US,D,20120427,000000,153.115,153.332,151.203,153.039,22805.250490433,0
+MAGN.US,D,20120430,000000,153.332,153.548,150.987,151.42,21574.703664072,0
+MAGN.US,D,20120501,000000,151.714,158.978,151.714,155.511,48880.791178909,0
+MAGN.US,D,20120502,000000,154.708,154.708,152.197,153.243,30069.345028322,0
+MAGN.US,D,20120503,000000,152.555,152.555,146.233,146.628,31265.21088183,0
+MAGN.US,D,20120504,000000,145.851,146.233,144.041,144.143,29125.269314825,0
+MAGN.US,D,20120507,000000,144.143,145.519,143.277,144.513,28571.158386573,0
+MAGN.US,D,20120508,000000,143.149,145.952,142.486,145.851,32568.572058435,0
+MAGN.US,D,20120509,000000,144.678,146.042,143.607,143.927,28672.062755552,0
+MAGN.US,D,20120510,000000,144.959,144.959,142.41,142.97,19929.162119568,0
+MAGN.US,D,20120511,000000,141.479,143.213,141.02,141.964,23420.092353046,0
+MAGN.US,D,20120514,000000,140.804,141.02,138.536,139.274,16916.860696955,0
+MAGN.US,D,20120515,000000,139.733,142.97,138.446,142.295,35228.492827015,0
+MAGN.US,D,20120516,000000,142.869,144.143,141.645,142.97,30972.384206068,0
+MAGN.US,D,20120517,000000,143.519,145.684,142.206,142.97,36592.741865461,0
+MAGN.US,D,20120518,000000,142.678,146.628,141.645,145.073,47751.854895183,0
+MAGN.US,D,20120521,000000,145.073,148.489,144.143,148.489,30292.49590342,0
+MAGN.US,D,20120522,000000,148.655,149.369,144.678,145.519,34755.670332872,0
+MAGN.US,D,20120523,000000,144.041,147.788,142.97,147.647,24973.831322352,0
+MAGN.US,D,20120524,000000,147.419,148.106,144.869,148.106,14292.876321059,0
+MAGN.US,D,20120525,000000,147.698,148.018,145.749,146.347,16769.270402982,0
+MAGN.US,D,20120529,000000,148.018,150.617,147.647,149.764,18405.788617444,0
+MAGN.US,D,20120530,000000,148.871,149.839,148.018,148.284,32361.270858712,0
+MAGN.US,D,20120531,000000,148.106,148.489,145.175,147.215,35728.149920064,0
+MAGN.US,D,20120601,000000,143.71,147.151,143.519,145.291,32245.929161667,0
+MAGN.US,D,20120604,000000,146.132,147.048,143.824,145.684,28059.339413905,0
+MAGN.US,D,20120605,000000,144.793,147.571,144.525,147.571,29300.792700055,0
+MAGN.US,D,20120606,000000,148.234,151.471,147.571,151.471,21574.154417895,0
+MAGN.US,D,20120607,000000,152.733,154.989,152.733,153.192,30050.984513282,0
+MAGN.US,D,20120608,000000,152.733,154.989,151.038,154.989,28134.036893896,0
+MAGN.US,D,20120611,000000,156.264,157.907,153.752,154.224,51096.685645737,0
+MAGN.US,D,20120612,000000,155.193,157.907,154.224,156.365,55384.729008656,0
+MAGN.US,D,20120613,000000,155.753,157.525,153.752,154.708,39132.142330191,0
+MAGN.US,D,20120614,000000,154.505,156.76,154.121,156.76,31109.617286429,0
+MAGN.US,D,20120615,000000,156.849,157.512,155.384,156.264,51717.80460751,0
+MAGN.US,D,20120618,000000,155.193,156.365,154.121,155.843,39243.560840261,0
+MAGN.US,D,20120619,000000,156.543,158.697,155.678,158.201,37713.831775239,0
+MAGN.US,D,20120620,000000,157.907,157.907,156.264,156.965,55578.220590229,0
+MAGN.US,D,20120621,000000,157.347,159.194,155.753,155.957,61682.699522252,0
+MAGN.US,D,20120622,000000,156.952,157.219,155.485,155.741,71504.162721213,0
+MAGN.US,D,20120625,000000,154.097,155.485,151.841,153.739,82023.325491685,0
+MAGN.US,D,20120626,000000,153.739,156.352,153.192,155.932,29802.803705287,0
+MAGN.US,D,20120627,000000,155.741,157.13,155.665,156.429,20418.461999003,0
+MAGN.US,D,20120628,000000,154.784,155.665,150.006,153.982,67185.596963634,0
+MAGN.US,D,20120629,000000,156.76,160.035,156.543,159.08,45565.148939443,0
+MAGN.US,D,20120702,000000,159.984,160.737,157.716,158.787,27937.799081441,0
+MAGN.US,D,20120703,000000,158.57,162.712,158.57,162.304,18446.11897954,0
+MAGN.US,D,20120705,000000,161.717,163.273,160.865,162.597,48054.332610901,0
+MAGN.US,D,20120706,000000,160.239,161.654,159.896,161.132,18489.980209912,0
+MAGN.US,D,20120709,000000,161.654,164.534,160.417,163.974,46327.816487248,0
+MAGN.US,D,20120710,000000,163.974,164.165,160.865,161.234,37088.083452837,0
+MAGN.US,D,20120711,000000,161.654,163.783,160.737,161.82,30692.817902279,0
+MAGN.US,D,20120712,000000,161.03,161.654,160.048,160.417,38607.141449289,0
+MAGN.US,D,20120713,000000,161.425,164.752,161.425,163.884,25648.93333689,0
+MAGN.US,D,20120716,000000,163.566,163.566,161.552,162.189,20293.940044439,0
+MAGN.US,D,20120717,000000,162.101,163.476,160.61,162.98,26331.332479201,0
+MAGN.US,D,20120718,000000,161.82,164.433,161.425,163.884,16893.792357546,0
+MAGN.US,D,20120719,000000,163.884,164.649,160.417,161.998,13387.483231128,0
+MAGN.US,D,20120720,000000,160.94,161.654,159.385,159.896,14392.054487769,0
+MAGN.US,D,20120723,000000,156.952,158.697,155.065,158.302,21866.902629918,0
+MAGN.US,D,20120724,000000,157.894,157.894,152.733,152.834,23664.585365285,0
+MAGN.US,D,20120725,000000,153.089,153.893,151.382,151.841,16448.275244744,0
+MAGN.US,D,20120726,000000,153.982,155.384,151.267,151.573,19891.185669657,0
+MAGN.US,D,20120727,000000,151.841,155.932,151.765,154.301,16900.540239141,0
+MAGN.US,D,20120730,000000,154.683,156.135,154.097,154.989,16735.452531262,0
+MAGN.US,D,20120731,000000,155.065,157.716,150.745,155.485,21914.765511005,0
+MAGN.US,D,20120801,000000,157.334,158.697,153.192,153.982,29712.178086181,0
+MAGN.US,D,20120802,000000,153.739,156.021,151.382,152.733,20445.688916605,0
+MAGN.US,D,20120803,000000,154.989,158.493,153.893,156.352,20478.408295971,0
+MAGN.US,D,20120806,000000,156.264,160.865,156.264,159.78,19951.210430364,0
+MAGN.US,D,20120807,000000,160.354,161.425,156.264,156.264,28925.579097832,0
+MAGN.US,D,20120808,000000,157.028,158.965,156.264,158.697,16456.200082432,0
+MAGN.US,D,20120809,000000,158.188,160.507,155.932,157.512,20905.486429994,0
+MAGN.US,D,20120810,000000,157.13,158.493,155.932,157.219,9323.2969169633,0
+MAGN.US,D,20120813,000000,157.334,158.085,155.167,157.716,8331.1229311611,0
+MAGN.US,D,20120814,000000,158.889,158.965,157.219,157.997,13053.227700917,0
+MAGN.US,D,20120815,000000,157.13,158.379,156.849,158.188,8027.8605780471,0
+MAGN.US,D,20120816,000000,157.716,160.61,156.429,160.507,16210.216259143,0
+MAGN.US,D,20120817,000000,159.984,162.101,158.493,161.921,12466.632784518,0
+MAGN.US,D,20120820,000000,161.132,163.171,159.78,162.597,19358.259951067,0
+MAGN.US,D,20120821,000000,162.878,165.338,161.654,164.165,22895.013008405,0
+MAGN.US,D,20120822,000000,164.165,164.165,161.998,162.189,29067.676930042,0
+MAGN.US,D,20120823,000000,161.82,162.521,160.417,161.552,14432.777168563,0
+MAGN.US,D,20120824,000000,161.03,163.171,160.865,162.521,13713.264677475,0
+MAGN.US,D,20120827,000000,164.267,164.853,161.234,162.521,10939.649950378,0
+MAGN.US,D,20120828,000000,161.998,163.68,161.132,163.375,19550.966895245,0
+MAGN.US,D,20120829,000000,162.878,166.243,161.921,166.243,17955.720607751,0
+MAGN.US,D,20120830,000000,165.222,165.338,163.68,163.974,12408.883472257,0
+MAGN.US,D,20120831,000000,165.222,165.222,162.419,164.165,15927.668333253,0
+MAGN.US,D,20120904,000000,164.356,166.14,163.069,165.924,18042.187648665,0
+MAGN.US,D,20120905,000000,165.617,167.389,164.534,165.516,38746.100731919,0
+MAGN.US,D,20120906,000000,166.484,168.434,165.834,167.172,34347.894278763,0
+MAGN.US,D,20120907,000000,168.434,170.04,165.924,170.04,14520.891948006,0
+MAGN.US,D,20120910,000000,168.957,171.175,167.938,170.13,16457.612429742,0
+MAGN.US,D,20120911,000000,170.04,170.92,168.434,169.734,21521.583712439,0
+MAGN.US,D,20120912,000000,169.734,172.385,169.135,172.385,15989.419296229,0
+MAGN.US,D,20120913,000000,172.717,175.877,171.902,175.202,43752.165774875,0
+MAGN.US,D,20120914,000000,175.877,178.325,174.832,176.375,34096.496457449,0
+MAGN.US,D,20120917,000000,175.139,175.673,173.022,173.749,16844.987911586,0
+MAGN.US,D,20120918,000000,174.144,176.259,172.908,173.468,31660.040418925,0
+MAGN.US,D,20120919,000000,174.221,175.38,172.284,174.489,13057.464742849,0
+MAGN.US,D,20120920,000000,172.717,176.68,172.488,175.202,11371.828227468,0
+MAGN.US,D,20120921,000000,175.877,176.068,174.704,174.832,24728.632136457,0
+MAGN.US,D,20120924,000000,175.38,175.993,173.558,175.495,21432.684295601,0
+MAGN.US,D,20120925,000000,175.877,176.375,173.022,173.354,29915.869953887,0
+MAGN.US,D,20120926,000000,173.749,175.202,172.284,172.64,14929.217248292,0
+MAGN.US,D,20120927,000000,173.125,174.921,172.385,174.309,17353.589870934,0
+MAGN.US,D,20120928,000000,173.354,175.38,172.117,174.03,20306.651170236,0
+MAGN.US,D,20121001,000000,174.386,175.495,172.64,174.144,20628.666357087,0
+MAGN.US,D,20121002,000000,175.38,175.673,172.563,173.749,16121.552233523,0
+MAGN.US,D,20121003,000000,173.749,175.686,172.104,173.749,12416.572918727,0
+MAGN.US,D,20121004,000000,174.489,176.081,173.354,175.215,13283.126457612,0
+MAGN.US,D,20121005,000000,175.571,176.706,174.386,174.921,13076.374504066,0
+MAGN.US,D,20121008,000000,173.125,174.309,171.889,172.271,12684.212734113,0
+MAGN.US,D,20121009,000000,172.104,172.552,168.116,170.219,14308.01982278,0
+MAGN.US,D,20121010,000000,169.504,174.221,168.944,174.03,22753.699813591,0
+MAGN.US,D,20121011,000000,175.686,177.458,174.59,176.795,27614.13615606,0
+MAGN.US,D,20121012,000000,176.502,177.368,173.456,173.456,11870.072973205,0
+MAGN.US,D,20121015,000000,173.125,174.309,172.271,174.144,12421.829989272,0
+MAGN.US,D,20121016,000000,174.03,174.386,172.488,173.558,12871.584144006,0
+MAGN.US,D,20121017,000000,174.144,175.139,172.385,173.863,18317.203055564,0
+MAGN.US,D,20121018,000000,173.125,176.795,172.717,175.813,31906.808879608,0
+MAGN.US,D,20121019,000000,174.309,174.59,170.295,171.276,14946.24387976,0
+MAGN.US,D,20121022,000000,171.391,173.456,171.276,173.456,11140.752514682,0
+MAGN.US,D,20121023,000000,180.032,180.721,175.139,178.656,133232.68506733,0
+MAGN.US,D,20121024,000000,178.337,179.408,176.884,177.28,43183.46059108,0
+MAGN.US,D,20121025,000000,178.337,178.847,176.387,178.082,42667.561503958,0
+MAGN.US,D,20121026,000000,178.758,182.491,176.004,180.618,534979.2715798,0
+MAGN.US,D,20121031,000000,180.414,180.414,169.708,174.921,86134.197730842,0
+MAGN.US,D,20121101,000000,173.863,177.28,172.104,174.845,57253.342964519,0
+MAGN.US,D,20121102,000000,175.686,175.686,168.116,169.047,33712.651843883,0
+MAGN.US,D,20121105,000000,168.727,169.403,166.867,168.23,31426.532330213,0
+MAGN.US,D,20121106,000000,168.013,170.117,167.363,169.047,23248.178299832,0
+MAGN.US,D,20121107,000000,166.867,167.683,162.037,164.317,28992.979450051,0
+MAGN.US,D,20121108,000000,163.731,164.012,159.501,160.367,21962.628392091,0
+MAGN.US,D,20121109,000000,157.83,162.648,155.944,160.889,24599.559285002,0
+MAGN.US,D,20121112,000000,160.533,160.889,157.156,157.232,15565.087393087,0
+MAGN.US,D,20121113,000000,157.83,159.501,157.538,158.01,23447.790053085,0
+MAGN.US,D,20121114,000000,157.83,158.328,152.415,152.72,38095.557867839,0
+MAGN.US,D,20121115,000000,152.834,154.683,150.375,151.752,30880.110848432,0
+MAGN.US,D,20121116,000000,151.459,154.874,150.719,154.797,23561.405547861,0
+MAGN.US,D,20121119,000000,156.034,158.812,155.83,158.812,20999.799844857,0
+MAGN.US,D,20121120,000000,158.01,159.003,156.849,158.596,17588.902625654,0
+MAGN.US,D,20121121,000000,158.596,159.501,157.347,159.194,15389.877862814,0
+MAGN.US,D,20121123,000000,160.023,162.037,158.71,162.037,14108.643460746,0
+MAGN.US,D,20121126,000000,161.871,163.208,160.443,163.208,16614.853763673,0
+MAGN.US,D,20121127,000000,162.648,164.585,161.17,161.476,15819.859155199,0
+MAGN.US,D,20121128,000000,161.043,164.484,159.908,164.139,24579.864886391,0
+MAGN.US,D,20121129,000000,165.184,167.835,164.585,167.683,27094.627736922,0
+MAGN.US,D,20121130,000000,166.765,168.944,165.465,166.867,22416.070342581,0
+MAGN.US,D,20121203,000000,169.11,169.11,164.713,165.797,15130.005957636,0
+MAGN.US,D,20121204,000000,166,167.835,164.484,165.797,13736.725335581,0
+MAGN.US,D,20121205,000000,166,166.192,161.947,163.935,15655.085302278,0
+MAGN.US,D,20121206,000000,164.139,165.797,161.947,164.317,17139.305398398,0
+MAGN.US,D,20121207,000000,164.713,165.669,161.769,165.465,15462.613749318,0
+MAGN.US,D,20121210,000000,165.567,166.956,163.502,166.089,15397.959627982,0
+MAGN.US,D,20121211,000000,165.669,170.589,165.669,167.912,23102.549599346,0
+MAGN.US,D,20121212,000000,168.32,168.727,165.567,165.885,18973.159917669,0
+MAGN.US,D,20121213,000000,165.465,166.956,162.47,163.337,17261.865759476,0
+MAGN.US,D,20121214,000000,162.738,164.713,162.139,163.63,16831.178293436,0
+MAGN.US,D,20121217,000000,164.229,167.835,162.648,167.835,14561.850020017,0
+MAGN.US,D,20121218,000000,167.758,171.072,166.089,170.486,24744.560275572,0
+MAGN.US,D,20121219,000000,170.384,170.677,168.23,169.313,19325.305180482,0
+MAGN.US,D,20121220,000000,169.62,172.717,169.403,172.488,16818.3887039,0
+MAGN.US,D,20121221,000000,171.48,173.558,169.708,172.717,55416.820678106,0
+MAGN.US,D,20121224,000000,172.104,174.144,170.78,171.658,11129.218344977,0
+MAGN.US,D,20121226,000000,171.557,172.818,169.504,170.78,12463.808089897,0
+MAGN.US,D,20121227,000000,171.276,171.889,169.047,171.658,14659.851230635,0
+MAGN.US,D,20121228,000000,169.504,171.391,168.32,168.32,17548.2584086,0
+MAGN.US,D,20121231,000000,167.593,172.194,167.045,171.658,23574.744383573,0
+MAGN.US,D,20130102,000000,176.909,179.88,175.521,179.458,33018.24774943,0
+MAGN.US,D,20130103,000000,179.37,179.37,173.966,174.934,24499.674944637,0
+MAGN.US,D,20130104,000000,175.916,176.107,174.157,174.513,17329.501502913,0
+MAGN.US,D,20130107,000000,173.138,173.571,170.474,172.717,29274.899666024,0
+MAGN.US,D,20130108,000000,171.774,173.239,170.576,171.889,27789.345686333,0
+MAGN.US,D,20130109,000000,172.385,173.749,171.889,173.468,26073.736022468,0
+MAGN.US,D,20130110,000000,174.412,174.73,172.271,173.571,21026.948298718,0
+MAGN.US,D,20130111,000000,174.234,176.311,172.271,175.712,17291.368125522,0
+MAGN.US,D,20130114,000000,175.521,179.777,175.406,178.299,23868.748015428,0
+MAGN.US,D,20130115,000000,177.012,180.084,176.718,179.777,27971.067706983,0
+MAGN.US,D,20130116,000000,178.49,179.777,177.993,178.885,17923.550474562,0
+MAGN.US,D,20130117,000000,179.178,184.404,179.089,183.537,25151.394764808,0
+MAGN.US,D,20130118,000000,183.83,183.83,182.058,182.594,22873.043161349,0
+MAGN.US,D,20130122,000000,182.276,183.537,181.434,182.976,23378.34964364,0
+MAGN.US,D,20130123,000000,183.231,183.231,181.345,182.695,16116.373626717,0
+MAGN.US,D,20130124,000000,183.231,184.213,182.594,183.537,20960.960293811,0
+MAGN.US,D,20130125,000000,184.595,184.595,181.549,183.537,16118.335220204,0
+MAGN.US,D,20130128,000000,183.537,185.487,182.594,184.123,20381.819432663,0
+MAGN.US,D,20130129,000000,183.626,184.595,182.594,182.976,24596.263807944,0
+MAGN.US,D,20130130,000000,182.594,184.505,181.676,182.276,18215.043266754,0
+MAGN.US,D,20130131,000000,182.594,185.487,182.39,183.435,23104.354265354,0
+MAGN.US,D,20130201,000000,184.812,185.487,183.435,183.83,17535.704210282,0
+MAGN.US,D,20130204,000000,182.594,183.716,180.758,182.276,24902.350855679,0
+MAGN.US,D,20130205,000000,183.83,186.086,183.537,183.83,16936.319704347,0
+MAGN.US,D,20130206,000000,182.887,183.932,182.276,183.537,15037.104890085,0
+MAGN.US,D,20130207,000000,181.944,183.716,168.931,173.138,42749.634575461,0
+MAGN.US,D,20130208,000000,172.818,174.322,172.117,174.234,23199.530781351,0
+MAGN.US,D,20130211,000000,174.234,175.406,173.022,174.858,16317.946973457,0
+MAGN.US,D,20130212,000000,174.412,176.821,174.322,176.718,23787.145726363,0
+MAGN.US,D,20130213,000000,176.017,177.203,175.049,177.203,25161.202732244,0
+MAGN.US,D,20130214,000000,176.63,179.178,176.311,178.885,18649.575456027,0
+MAGN.US,D,20130215,000000,179.777,183.231,179.089,182.976,23739.989018932,0
+MAGN.US,D,20130219,000000,182.887,186.481,182.887,184.595,47539.453552393,0
+MAGN.US,D,20130220,000000,184.812,184.977,178.681,179.293,25019.261827514,0
+MAGN.US,D,20130221,000000,178.885,179.65,175.521,177.012,17852.854645285,0
+MAGN.US,D,20130222,000000,178.681,178.975,176.63,177.763,26729.692884572,0
+MAGN.US,D,20130225,000000,178.681,180.249,174.616,174.73,25781.223201664,0
+MAGN.US,D,20130226,000000,176.017,176.208,173.468,175.227,38945.634021433,0
+MAGN.US,D,20130227,000000,176.107,179.561,175.049,178.681,51692.931602093,0
+MAGN.US,D,20130228,000000,178.784,181.039,177.662,179.178,20602.381004359,0
+MAGN.US,D,20130301,000000,177.495,180.35,174.513,179.777,18963.195022754,0
+MAGN.US,D,20130304,000000,178.784,181.841,178.376,180.861,16540.627066118,0
+MAGN.US,D,20130305,000000,181.944,182.594,180.084,181.217,25596.362631434,0
+MAGN.US,D,20130306,000000,181.549,184.213,181.549,183.626,19361.163109427,0
+MAGN.US,D,20130307,000000,183.537,185.487,182.887,184.977,15344.055038955,0
+MAGN.US,D,20130308,000000,187.08,189.374,184.812,188.941,23206.200199207,0
+MAGN.US,D,20130311,000000,187.845,189.158,187.08,188.941,14398.566978146,0
+MAGN.US,D,20130312,000000,187.946,189.374,186.086,188.66,21750.46244052,0
+MAGN.US,D,20130313,000000,190.546,202.068,189.042,201.978,64799.828500818,0
+MAGN.US,D,20130314,000000,201.978,205.751,195.568,205.751,61285.98685541,0
+MAGN.US,D,20130315,000000,204.923,216.623,204.234,216.112,133369.83968395,0
+MAGN.US,D,20130318,000000,214.621,219.362,213.041,218.38,49780.927198294,0
+MAGN.US,D,20130319,000000,219.465,221.428,217.987,219.465,23975.223309911,0
+MAGN.US,D,20130320,000000,221.108,224.702,220.255,223.58,39543.684643796,0
+MAGN.US,D,20130321,000000,222.803,224.983,219.656,221.542,33881.741202475,0
+MAGN.US,D,20130322,000000,222.803,226.448,221.108,223.402,28022.226065128,0
+MAGN.US,D,20130325,000000,223.492,230.298,223.492,225.365,26813.492158343,0
+MAGN.US,D,20130326,000000,227.035,230.106,226.283,228.258,21737.280532287,0
+MAGN.US,D,20130327,000000,227.965,233.038,227.34,229.43,22143.958094043,0
+MAGN.US,D,20130328,000000,230.106,233.585,229.826,230.833,22336.194255785,0
+MAGN.US,D,20130401,000000,231.024,233.139,226.385,228.615,31708.295618708,0
+MAGN.US,D,20130402,000000,230.845,233.802,229.635,230.515,18855.150453481,0
+MAGN.US,D,20130403,000000,230.106,232.808,225.06,226.933,25439.435152462,0
+MAGN.US,D,20130404,000000,227.748,229.839,226.079,229.329,25990.093676176,0
+MAGN.US,D,20130405,000000,225.251,228.513,224.588,227.443,22567.269968571,0
+MAGN.US,D,20130408,000000,228.246,230.311,225.875,229.43,16858.169819819,0
+MAGN.US,D,20130409,000000,230.603,230.948,227.34,227.34,14172.826799645,0
+MAGN.US,D,20130410,000000,228.73,233.063,227.748,232.209,17311.376379091,0
+MAGN.US,D,20130411,000000,231.686,233.381,229.125,230.399,23227.777727565,0
+MAGN.US,D,20130412,000000,228.934,231.393,227.443,231.037,13985.926172189,0
+MAGN.US,D,20130415,000000,230.515,230.948,213.474,217.311,54472.195718432,0
+MAGN.US,D,20130416,000000,220.012,228.934,218.878,226.639,25143.077608423,0
+MAGN.US,D,20130417,000000,224.856,224.856,220.802,223.301,46379.602555309,0
+MAGN.US,D,20130418,000000,225.251,225.658,221.619,222.88,17485.879735708,0
+MAGN.US,D,20130419,000000,223.479,227.239,221.287,224.065,20070.475314382,0
+MAGN.US,D,20130422,000000,225.556,228.246,219.311,226.448,23820.806670602,0
+MAGN.US,D,20130423,000000,228.246,234.108,226.742,232.808,35624.420856463,0
+MAGN.US,D,20130424,000000,234.949,237.358,231.686,232.311,35273.374086001,0
+MAGN.US,D,20130425,000000,238.963,239.359,231.47,232.528,29889.035354982,0
+MAGN.US,D,20130426,000000,232.209,233.611,229.035,231.253,26185.468387496,0
+MAGN.US,D,20130429,000000,232.808,234.949,231.253,233.152,22096.487531654,0
+MAGN.US,D,20130430,000000,235.713,244.202,234.402,237.931,37640.46817882,0
+MAGN.US,D,20130501,000000,239.359,239.359,227.647,230.234,50904.527947736,0
+MAGN.US,D,20130502,000000,232.413,234.019,230.399,231.47,20953.50623856,0
+MAGN.US,D,20130503,000000,234.477,238.963,234.477,237.676,26859.236518464,0
+MAGN.US,D,20130506,000000,237.562,238.849,234.222,236.376,17427.424249791,0
+MAGN.US,D,20130507,000000,236.172,244.712,236.172,244.609,20485.077713827,0
+MAGN.US,D,20130508,000000,244.609,245.004,240.353,243.513,23494.632905558,0
+MAGN.US,D,20130509,000000,243.513,246.967,243.106,246.1,15401.1766413,0
+MAGN.US,D,20130510,000000,247.159,249.35,243.781,245.387,16903.364933763,0
+MAGN.US,D,20130513,000000,245.12,249.135,244.609,246.407,15187.206023722,0
+MAGN.US,D,20130514,000000,247.363,248.369,245.004,246.1,29294.437137157,0
+MAGN.US,D,20130515,000000,245.68,249.669,244.482,247.681,20571.309363522,0
+MAGN.US,D,20130516,000000,247.248,248.369,244.202,246.713,22120.0266535,0
+MAGN.US,D,20130517,000000,247.159,249.35,245.285,248.586,22512.973060847,0
+MAGN.US,D,20130520,000000,247.057,251.491,246.1,249.86,26183.42833027,0
+MAGN.US,D,20130521,000000,250.65,252.843,246.509,250.026,23713.703666204,0
+MAGN.US,D,20130522,000000,249.669,253.2,244.418,245.68,18938.557408555,0
+MAGN.US,D,20130523,000000,244.202,248.28,243.106,244.712,23134.641268795,0
+MAGN.US,D,20130524,000000,242.94,248.854,240.263,246.509,19969.021699227,0
+MAGN.US,D,20130528,000000,250.562,255.622,247.859,251.352,16427.953136216,0
+MAGN.US,D,20130529,000000,248.472,250.332,245.463,249.071,9219.0186071867,0
+MAGN.US,D,20130530,000000,249.135,251.441,247.859,250.332,9710.1231526301,0
+MAGN.US,D,20130531,000000,248.395,250.6,244.776,245.196,14909.208994722,0
+MAGN.US,D,20130603,000000,245.68,254.028,244.609,253.404,24842.953804888,0
+MAGN.US,D,20130604,000000,253.2,256.5,248.178,253.518,31764.083337483,0
+MAGN.US,D,20130605,000000,252.218,254.346,248.777,250.562,12364.629923186,0
+MAGN.US,D,20130606,000000,251.059,254.117,249.541,253.824,12693.785310331,0
+MAGN.US,D,20130607,000000,255.086,256.118,250.435,253.2,9873.7200494591,0
+MAGN.US,D,20130610,000000,253.608,258.183,251.059,257.787,8368.7855261142,0
+MAGN.US,D,20130611,000000,255.086,259.98,252.333,258.591,16850.166518392,0
+MAGN.US,D,20130612,000000,260.146,261.867,256.221,256.691,14900.4210559,0
+MAGN.US,D,20130613,000000,257.877,262.146,257.585,261.05,11764.539243596,0
+MAGN.US,D,20130614,000000,260.783,261.153,256.309,257.405,10867.698701269,0
+MAGN.US,D,20130617,000000,259.342,259.342,254.245,256.221,12751.92694129,0
+MAGN.US,D,20130618,000000,256.883,259.878,254.691,259.254,13034.396403441,0
+MAGN.US,D,20130619,000000,259.445,259.98,252.333,254.805,9582.8549671836,0
+MAGN.US,D,20130620,000000,252.027,252.333,246.407,248.573,13702.515145165,0
+MAGN.US,D,20130621,000000,248.573,255.277,245.782,254.805,24268.834623068,0
+MAGN.US,D,20130624,000000,252.563,253.289,246.1,246.28,17221.692324859,0
+MAGN.US,D,20130625,000000,247.477,249.541,241.717,245.986,46546.965711633,0
+MAGN.US,D,20130626,000000,247.248,250.435,245.387,249.071,13885.492585646,0
+MAGN.US,D,20130627,000000,249.937,252.754,248.369,250.435,18529.055152177,0
+MAGN.US,D,20130628,000000,249.86,251.937,247.248,248.854,106817.55331436,0
+MAGN.US,D,20130701,000000,250.141,259.917,250.141,256.628,24418.778829226,0
+MAGN.US,D,20130702,000000,256.806,257.712,254.271,257.712,18334.543541991,0
+MAGN.US,D,20130703,000000,257.546,258.833,256.041,258.31,8065.8370279581,0
+MAGN.US,D,20130705,000000,261.904,264.25,258.935,264.25,11177.238153543,0
+MAGN.US,D,20130708,000000,264.81,270.379,264.81,269.857,22156.198437403,0
+MAGN.US,D,20130709,000000,257.1,270.265,257.1,268.086,29821.085756587,0
+MAGN.US,D,20130710,000000,269.654,269.654,264.988,267.372,22575.11634252,0
+MAGN.US,D,20130711,000000,270.265,271.654,268.646,271.055,15808.560376712,0
+MAGN.US,D,20130712,000000,270.15,271.424,269.45,270.379,13528.482570985,0
+MAGN.US,D,20130715,000000,270.583,273.17,268.774,269.768,16764.95489731,0
+MAGN.US,D,20130716,000000,269.45,270.8,268.315,270.061,12016.643238565,0
+MAGN.US,D,20130717,000000,269.538,271.756,268.978,269.27,11092.811169855,0
+MAGN.US,D,20130718,000000,269.946,274.841,268.978,273.859,18712.503375096,0
+MAGN.US,D,20130719,000000,272.636,273.757,270.265,273.642,8939.6876946158,0
+MAGN.US,D,20130722,000000,272.75,275.733,269.538,270.954,15429.580514995,0
+MAGN.US,D,20130723,000000,271.756,271.756,266.582,269.36,12323.357996216,0
+MAGN.US,D,20130724,000000,270.061,270.061,267.091,267.97,13316.708938111,0
+MAGN.US,D,20130725,000000,267.372,271.424,266.582,269.946,18363.418198122,0
+MAGN.US,D,20130726,000000,267.461,270.583,262.109,268.978,13676.935966092,0
+MAGN.US,D,20130729,000000,268.774,268.774,263.969,264.988,7536.7560326032,0
+MAGN.US,D,20130730,000000,267.754,267.754,260.923,261.267,15723.270291891,0
+MAGN.US,D,20130731,000000,261.483,264.351,261.382,263.523,27509.308600107,0
+MAGN.US,D,20130801,000000,266.224,274.738,264.683,274.42,22214.418532102,0
+MAGN.US,D,20130802,000000,274.534,278.524,272.291,277.173,14656.634217317,0
+MAGN.US,D,20130805,000000,275.566,279.161,273.17,277.261,14209.704757204,0
+MAGN.US,D,20130806,000000,277.338,280.702,276.319,277.542,10798.336755564,0
+MAGN.US,D,20130807,000000,277.261,280.805,274.05,276.115,15290.071986189,0
+MAGN.US,D,20130808,000000,278.434,278.932,275.35,276.013,14788.453299653,0
+MAGN.US,D,20130809,000000,275.439,277.542,270.686,275.439,8324.1396583464,0
+MAGN.US,D,20130812,000000,274.534,277.261,272.941,275.439,8752.7870671597,0
+MAGN.US,D,20130813,000000,276.216,277.81,271.259,272.457,16102.014762391,0
+MAGN.US,D,20130814,000000,273.757,275.35,270.583,271.846,16288.209216191,0
+MAGN.US,D,20130815,000000,268.774,270.469,266.224,266.582,15093.049536338,0
+MAGN.US,D,20130816,000000,264.81,271.055,264.351,266.454,28635.341725473,0
+MAGN.US,D,20130819,000000,266.913,267.283,263.791,264.096,10746.393760024,0
+MAGN.US,D,20130820,000000,263.892,264.81,262.019,262.772,18820.23408941,0
+MAGN.US,D,20130821,000000,262.886,263.701,257.01,258.094,18943.500624143,0
+MAGN.US,D,20130822,000000,257.317,262.886,257.317,260.846,13573.756148668,0
+MAGN.US,D,20130823,000000,260.719,260.846,256.806,257.928,15669.287239125,0
+MAGN.US,D,20130826,000000,257.444,264.81,257.444,262.772,28725.8104171,0
+MAGN.US,D,20130827,000000,259.381,261.904,256.233,256.424,22670.842104693,0
+MAGN.US,D,20130828,000000,255.646,257.928,253.123,254.614,11542.408397111,0
+MAGN.US,D,20130829,000000,254.717,260.719,254.717,259.381,10270.354252561,0
+MAGN.US,D,20130830,000000,258.833,258.833,253.43,255.048,16194.288120027,0
+MAGN.US,D,20130903,000000,258.999,258.999,252.066,255.354,14378.794115796,0
+MAGN.US,D,20130904,000000,254.563,258.692,253.685,258.272,9567.8683929417,0
+MAGN.US,D,20130905,000000,258.591,258.896,254.41,255.901,8739.2128402284,0
+MAGN.US,D,20130906,000000,257.826,257.826,250.446,252.932,14383.188085207,0
+MAGN.US,D,20130909,000000,253.43,256.233,252.359,254.359,20851.974159664,0
+MAGN.US,D,20130910,000000,255.15,256.678,253.99,256.476,17290.583488128,0
+MAGN.US,D,20130911,000000,256.526,260.846,256.156,260.719,36882.037672947,0
+MAGN.US,D,20130912,000000,259.7,260.719,256.922,258.209,23654.385079152,0
+MAGN.US,D,20130913,000000,259.661,259.878,257.686,259.776,13386.463202515,0
+MAGN.US,D,20130916,000000,264.096,264.581,261.483,263.013,19689.376931698,0
+MAGN.US,D,20130917,000000,262.324,263.701,257.1,259.7,56639.207275561,0
+MAGN.US,D,20130918,000000,259.139,262.669,257.826,261.611,17583.880946326,0
+MAGN.US,D,20130919,000000,261.904,262.669,259.139,261.687,9301.2486061682,0
+MAGN.US,D,20130920,000000,262.465,264.072,261.241,262.401,27021.577995461,0
+MAGN.US,D,20130923,000000,262.324,262.886,260.005,262.491,16651.025547576,0
+MAGN.US,D,20130924,000000,263.077,264.785,259.177,263.944,23043.780258471,0
+MAGN.US,D,20130925,000000,263.765,267.843,263.294,263.765,11394.818103138,0
+MAGN.US,D,20130926,000000,263.867,268.086,263.867,267.449,10539.955661436,0
+MAGN.US,D,20130927,000000,264.976,267.449,264.072,266.9,10326.220435075,0
+MAGN.US,D,20130930,000000,263.624,270.469,262.427,269.461,22488.963156564,0
+MAGN.US,D,20131001,000000,269.27,269.857,265.69,269.857,15590.431180941,0
+MAGN.US,D,20131002,000000,268.761,268.761,265.091,267.754,15474.461773981,0
+MAGN.US,D,20131003,000000,267.27,269.654,265.205,267.449,14509.122387082,0
+MAGN.US,D,20131004,000000,267.27,268.761,266.569,267.64,8879.4275426902,0
+MAGN.US,D,20131007,000000,265.563,265.563,261.764,262.631,16766.44570836,0
+MAGN.US,D,20131008,000000,263.485,263.688,260.885,262.3,13751.084199906,0
+MAGN.US,D,20131009,000000,262.401,266.569,261.076,262.631,24830.164215352,0
+MAGN.US,D,20131010,000000,266.059,268.2,263.867,267.754,11950.419842439,0
+MAGN.US,D,20131011,000000,265.97,273.35,265.97,273.35,17285.012562623,0
+MAGN.US,D,20131014,000000,272.074,276.255,270.265,275.287,28699.681991851,0
+MAGN.US,D,20131015,000000,273.872,274.433,271.31,272.381,13455.511293262,0
+MAGN.US,D,20131016,000000,274.152,279.084,272.304,278.141,12421.594598053,0
+MAGN.US,D,20131017,000000,277.657,279.084,275.592,279.084,18261.25840931,0
+MAGN.US,D,20131018,000000,281.557,288.744,280.754,288.439,16488.762534318,0
+MAGN.US,D,20131021,000000,288.133,288.133,283.341,284.552,21444.453856524,0
+MAGN.US,D,20131022,000000,286.144,287.955,283.952,286.77,19718.486979048,0
+MAGN.US,D,20131023,000000,285.941,288.63,285.355,287.751,15847.713782716,0
+MAGN.US,D,20131024,000000,289.051,291.485,287.648,288.961,8382.6736080034,0
+MAGN.US,D,20131025,000000,290.16,291.039,285.546,291.039,13345.426666763,0
+MAGN.US,D,20131028,000000,290.338,292.211,287.56,288.541,14931.257305518,0
+MAGN.US,D,20131029,000000,286.043,289.752,249.899,258.795,64835.607966024,0
+MAGN.US,D,20131030,000000,258.17,261.764,254.767,259.776,48772.746609637,0
+MAGN.US,D,20131031,000000,258.999,263.688,257.877,261.764,29005.062865931,0
+MAGN.US,D,20131101,000000,261.076,270.379,261.076,269.768,27857.216820989,0
+MAGN.US,D,20131104,000000,269.857,271.424,269.079,270.482,22495.161791984,0
+MAGN.US,D,20131105,000000,269.768,269.768,265.091,265.97,16409.357229959,0
+MAGN.US,D,20131106,000000,267.754,267.754,263.485,263.944,10714.85133675,0
+MAGN.US,D,20131107,000000,264.338,264.887,259.458,259.661,15213.41291271,0
+MAGN.US,D,20131108,000000,259.661,267.27,259.177,265.295,15542.646763594,0
+MAGN.US,D,20131111,000000,265.563,270.8,265.205,270.061,26168.363292288,0
+MAGN.US,D,20131112,000000,269.27,272.304,268.302,270.698,10297.502706424,0
+MAGN.US,D,20131113,000000,268.633,271.859,266.696,271.756,10290.990216046,0
+MAGN.US,D,20131114,000000,271.539,271.539,268.302,270.15,11139.732486068,0
+MAGN.US,D,20131115,000000,269.768,273.17,269.45,272.839,8354.4266617883,0
+MAGN.US,D,20131118,000000,272.839,272.839,269.27,270.698,9778.8573884204,0
+MAGN.US,D,20131119,000000,271.157,272.763,268.57,269.27,8865.1471421036,0
+MAGN.US,D,20131120,000000,269.538,270.902,266.569,266.99,11055.305502381,0
+MAGN.US,D,20131121,000000,268.57,272.189,268.378,271.859,26869.201413378,0
+MAGN.US,D,20131122,000000,272.189,273.655,270.8,273.056,14107.85882335,0
+MAGN.US,D,20131125,000000,272.954,274.228,272.074,272.47,8945.2586201191,0
+MAGN.US,D,20131126,000000,272.074,273.578,270.698,273.056,10883.234521688,0
+MAGN.US,D,20131127,000000,273.987,276.141,272.304,275.465,11290.775184579,0
+MAGN.US,D,20131129,000000,276.242,280.244,275.287,279.646,9692.3118837669,0
+MAGN.US,D,20131202,000000,278.868,278.868,268.761,272.572,15061.193258107,0
+MAGN.US,D,20131203,000000,271.259,273.872,269.27,271.055,23253.04305168,0
+MAGN.US,D,20131204,000000,269.768,271.259,265.205,265.473,15909.072426994,0
+MAGN.US,D,20131205,000000,265.563,266.9,263.294,266.213,15769.642361927,0
+MAGN.US,D,20131206,000000,269.36,270.965,267.27,268.2,10083.453625106,0
+MAGN.US,D,20131209,000000,269.079,269.857,262.541,266.314,20203.157497853,0
+MAGN.US,D,20131210,000000,265.563,267.449,263.765,263.867,12027.942017051,0
+MAGN.US,D,20131211,000000,263.944,264.072,260.159,261.459,15970.666462491,0
+MAGN.US,D,20131212,000000,261.459,263.178,260.374,261.573,13866.190505733,0
+MAGN.US,D,20131213,000000,261.241,268.2,261.241,266.9,10210.800274292,0
+MAGN.US,D,20131216,000000,267.449,276.752,267.27,275.592,20557.028962936,0
+MAGN.US,D,20131217,000000,276.141,276.956,271.539,272.839,11066.761208346,0
+MAGN.US,D,20131218,000000,272.572,277.848,271.055,277.478,9713.2617022094,0
+MAGN.US,D,20131219,000000,277.377,278.677,273.35,273.987,12236.577100345,0
+MAGN.US,D,20131220,000000,274.228,276.956,273.35,276.459,40943.39929249,0
+MAGN.US,D,20131223,000000,276.752,279.938,276.752,279.734,8928.9381623059,0
+MAGN.US,D,20131224,000000,278.346,283.546,277.198,281.468,5469.393424622,0
+MAGN.US,D,20131226,000000,282.257,285.074,278.97,284.348,5811.8091837396,0
+MAGN.US,D,20131227,000000,285.623,285.623,281.06,283.048,4798.9992344523,0
+MAGN.US,D,20131230,000000,282.169,283.048,277.848,280.856,9366.4519736811,0
+MAGN.US,D,20131231,000000,281.761,282.054,276.739,277.186,9940.3357642826,0
+MAGN.US,D,20140102,000000,275.439,276.841,272.724,275.35,9936.726432266,0
+MAGN.US,D,20140103,000000,275.274,277.911,274.738,277.057,11810.126676238,0
+MAGN.US,D,20140106,000000,278.664,278.664,274.738,277.835,17360.965462446,0
+MAGN.US,D,20140107,000000,278.23,290.67,277.364,286.489,25234.566328664,0
+MAGN.US,D,20140108,000000,285.559,287.878,282.959,283.647,25547.950504171,0
+MAGN.US,D,20140109,000000,285.189,287.878,282.665,287.253,15569.481362499,0
+MAGN.US,D,20140110,000000,287.98,287.98,284.361,287.572,11064.485759901,0
+MAGN.US,D,20140113,000000,287.356,290.185,281.952,284.271,16194.445047506,0
+MAGN.US,D,20140114,000000,285.291,287.356,282.755,286.374,11398.113580196,0
+MAGN.US,D,20140115,000000,287.764,288.375,284.615,286.693,17581.8408891,0
+MAGN.US,D,20140116,000000,285.852,287.572,283.239,286.693,7850.5325268082,0
+MAGN.US,D,20140117,000000,286.871,288.094,282.755,284.985,7020.4646267843,0
+MAGN.US,D,20140121,000000,285.189,296.799,284.271,294.174,14285.265338328,0
+MAGN.US,D,20140122,000000,293.957,296.315,290.962,295.806,14929.138784552,0
+MAGN.US,D,20140123,000000,293.702,297.883,292.569,297.794,19634.295386579,0
+MAGN.US,D,20140124,000000,295.576,297.297,285.559,288.171,14573.305725983,0
+MAGN.US,D,20140127,000000,289.51,290.962,284.857,285.291,9008.5003941454,0
+MAGN.US,D,20140128,000000,285.47,287.878,280.55,286.247,15900.206024433,0
+MAGN.US,D,20140129,000000,284.361,287.356,281.468,284.615,14120.883804105,0
+MAGN.US,D,20140130,000000,286.247,294.289,283.048,289.994,17151.2318868,0
+MAGN.US,D,20140131,000000,297.883,317.944,290.555,310.717,61721.22521834,0
+MAGN.US,D,20140203,000000,310.245,315.063,302.827,303.707,26864.728980228,0
+MAGN.US,D,20140204,000000,304.522,310.054,302.293,307.008,16319.04546581,0
+MAGN.US,D,20140205,000000,306.026,309.43,303.809,305.326,19648.261932207,0
+MAGN.US,D,20140206,000000,306.918,313.635,305.249,311.749,15909.464745692,0
+MAGN.US,D,20140207,000000,312.399,320.326,309.226,311.341,13671.20811311,0
+MAGN.US,D,20140210,000000,311.749,314.209,307.939,310.245,18693.51515014,0
+MAGN.US,D,20140211,000000,311.558,318.568,308.435,317.446,17098.111935168,0
+MAGN.US,D,20140212,000000,320.9,320.9,310.335,313.635,21632.766831291,0
+MAGN.US,D,20140213,000000,310.335,317.039,285.291,291.076,50492.357924215,0
+MAGN.US,D,20140214,000000,292.161,293.307,287.253,292.161,33446.659767024,0
+MAGN.US,D,20140218,000000,291.511,294.989,289.778,292.071,38738.960531626,0
+MAGN.US,D,20140219,000000,289.892,294.71,287.572,288.274,38379.282749822,0
+MAGN.US,D,20140220,000000,289.165,291.702,287.674,289.407,22396.062089012,0
+MAGN.US,D,20140221,000000,290.784,295.487,288.478,295.079,39488.916953634,0
+MAGN.US,D,20140224,000000,295.372,300.394,294.416,298.52,19029.026100183,0
+MAGN.US,D,20140225,000000,298.724,300.394,294.06,298.431,16161.176421963,0
+MAGN.US,D,20140226,000000,298.329,301.285,297.297,299.706,16668.366034002,0
+MAGN.US,D,20140227,000000,299.706,301.006,296.022,299.386,22280.563464489,0
+MAGN.US,D,20140228,000000,300.394,308.04,299.578,304.294,27274.388164085,0
+MAGN.US,D,20140303,000000,302.585,302.917,298.52,301.197,24676.296822219,0
+MAGN.US,D,20140304,000000,303.631,317.039,303.631,308.244,43736.23763576,0
+MAGN.US,D,20140305,000000,308.435,309.837,303.631,304.726,17912.016304857,0
+MAGN.US,D,20140306,000000,305.695,306.663,302.917,303.222,10082.982842668,0
+MAGN.US,D,20140307,000000,305.925,307.085,301.744,304.191,13992.517126306,0
+MAGN.US,D,20140310,000000,304.612,305.326,298.329,298.876,17969.216370943,0
+MAGN.US,D,20140311,000000,298.724,298.8,289.561,290.784,28811.100501922,0
+MAGN.US,D,20140312,000000,290.083,291.816,287.674,290.083,20515.600108487,0
+MAGN.US,D,20140313,000000,291.587,291.587,284.08,284.985,22986.658656125,0
+MAGN.US,D,20140314,000000,284.183,287.764,282.665,284.857,19486.626628866,0
+MAGN.US,D,20140317,000000,285.737,289.675,284.183,286.17,24928.714672146,0
+MAGN.US,D,20140318,000000,285.737,288.579,284.743,287.47,13148.011898216,0
+MAGN.US,D,20140319,000000,287.98,290.083,286.616,288.274,26086.682539484,0
+MAGN.US,D,20140320,000000,288.171,289.561,286.616,287.47,10764.911202543,0
+MAGN.US,D,20140321,000000,289.561,293.307,286.489,287.152,28096.923545118,0
+MAGN.US,D,20140324,000000,287.98,288.987,276.229,276.229,30818.202957977,0
+MAGN.US,D,20140325,000000,277.733,279.837,274.292,276.433,28314.581958453,0
+MAGN.US,D,20140326,000000,278.128,279.161,269.819,269.92,18519.953358396,0
+MAGN.US,D,20140327,000000,270.328,270.66,265.919,269.041,23614.211644535,0
+MAGN.US,D,20140328,000000,269.143,273.26,269.143,270.774,20226.53969222,0
+MAGN.US,D,20140331,000000,272.915,274.228,269.411,272.915,27041.978567727,0
+MAGN.US,D,20140401,000000,273.146,275.363,271.284,274.05,37895.47533215,0
+MAGN.US,D,20140402,000000,274.534,276.969,274.228,275.184,12980.413350673,0
+MAGN.US,D,20140403,000000,275.937,276.548,273.859,274.852,23201.413911098,0
+MAGN.US,D,20140404,000000,275.452,277.287,268.124,268.609,30429.650520042,0
+MAGN.US,D,20140407,000000,268.391,270.01,260.77,264.338,32807.101826472,0
+MAGN.US,D,20140408,000000,264.9,269.704,262.746,268.124,22195.744162104,0
+MAGN.US,D,20140409,000000,269.5,270.315,267.104,269.233,17908.014654144,0
+MAGN.US,D,20140410,000000,268.238,269.322,265.587,265.893,23411.382877964,0
+MAGN.US,D,20140411,000000,262.452,263.867,257.724,258.437,32212.503608646,0
+MAGN.US,D,20140414,000000,261.228,261.318,257.01,259.623,20391.078153923,0
+MAGN.US,D,20140415,000000,259.623,261.446,255.099,259.228,15999.227263664,0
+MAGN.US,D,20140416,000000,259.954,260.26,256.73,256.819,16601.358000481,0
+MAGN.US,D,20140417,000000,256.819,260.961,256.73,259.05,12620.578641391,0
+MAGN.US,D,20140421,000000,258.437,260.578,256.144,258.323,19495.257640209,0
+MAGN.US,D,20140422,000000,259.05,261.547,257.724,259.496,16925.334780819,0
+MAGN.US,D,20140423,000000,259.623,259.737,254.015,254.232,19460.262812399,0
+MAGN.US,D,20140424,000000,255.953,255.953,248.063,251.887,27743.679789952,0
+MAGN.US,D,20140425,000000,251.467,251.555,246.368,247.681,22092.093562243,0
+MAGN.US,D,20140428,000000,248.28,250.167,242.85,245.439,16497.472009401,0
+MAGN.US,D,20140429,000000,245.248,250.893,242.329,249.363,24049.136152507,0
+MAGN.US,D,20140430,000000,249.796,257.01,247.949,256.935,33105.970210175,0
+MAGN.US,D,20140501,000000,256.513,263.688,251.403,263.688,46272.342623432,0
+MAGN.US,D,20140502,000000,265.996,268.341,261.05,264.338,31733.717870302,0
+MAGN.US,D,20140505,000000,261.751,263.867,255.29,261.228,26336.197231049,0
+MAGN.US,D,20140506,000000,261.228,262.746,259.228,261.153,37430.499211955,0
+MAGN.US,D,20140507,000000,261.228,262.528,257.826,262.452,20612.110508055,0
+MAGN.US,D,20140508,000000,262.631,267.296,260.031,261.65,19735.592074256,0
+MAGN.US,D,20140509,000000,260.35,263.867,259.228,263.37,19864.66492571,0
+MAGN.US,D,20140512,000000,263.765,270.761,263.765,268.609,25548.18589539,0
+MAGN.US,D,20140513,000000,267.882,269.322,262.452,263.944,19442.059224837,0
+MAGN.US,D,20140514,000000,263.077,264.237,260.872,261.547,23478.626302703,0
+MAGN.US,D,20140515,000000,260.35,263.294,256.412,258.96,44232.913106708,0
+MAGN.US,D,20140516,000000,258.323,260.872,257.724,260.26,13551.786301612,0
+MAGN.US,D,20140519,000000,258.756,267.487,258.437,263.867,16444.508985248,0
+MAGN.US,D,20140520,000000,263.077,263.077,257.01,258.667,33711.161032832,0
+MAGN.US,D,20140521,000000,258.859,262.172,256.819,259.419,19978.672739183,0
+MAGN.US,D,20140522,000000,259.737,262.452,258.233,260.133,14419.595260329,0
+MAGN.US,D,20140523,000000,260.961,263.688,259.33,263.485,11577.952471098,0
+MAGN.US,D,20140527,000000,263.613,265.587,262.07,263.688,17764.582938363,0
+MAGN.US,D,20140528,000000,263.294,263.688,261.318,262.746,15876.745366326,0
+MAGN.US,D,20140529,000000,263.178,264.568,261.446,263.613,8484.2056868988,0
+MAGN.US,D,20140530,000000,263.765,266.467,260.77,264.988,40773.917615199,0
+MAGN.US,D,20140602,000000,265.996,265.996,259.853,263.765,28554.288682584,0
+MAGN.US,D,20140603,000000,262.974,266.595,261.751,264.9,38148.442428253,0
+MAGN.US,D,20140604,000000,264.16,267.296,262.172,262.287,26884.658770058,0
+MAGN.US,D,20140605,000000,262.631,271.718,261.878,271.106,12908.697492783,0
+MAGN.US,D,20140606,000000,272.342,276.765,270.647,272.037,12538.348642409,0
+MAGN.US,D,20140609,000000,271.604,275.363,271.004,272.814,12318.571708108,0
+MAGN.US,D,20140610,000000,271.284,272.724,265.791,267.678,18693.829005098,0
+MAGN.US,D,20140611,000000,266.072,268.238,264.568,266.595,33178.235314242,0
+MAGN.US,D,20140612,000000,265.587,266.722,263.077,266.072,25183.564897997,0
+MAGN.US,D,20140613,000000,267.219,267.779,262.746,265.996,11004.147144236,0
+MAGN.US,D,20140616,000000,264.9,268.341,264.568,267.996,11407.921547632,0
+MAGN.US,D,20140617,000000,267.015,271.947,266.722,271.833,22047.447694475,0
+MAGN.US,D,20140618,000000,272.278,273.146,269.322,272.278,13792.277663137,0
+MAGN.US,D,20140619,000000,272.342,273.26,269.398,270.647,21392.589324724,0
+MAGN.US,D,20140620,000000,271.833,274.42,269.118,269.398,47685.160716619,0
+MAGN.US,D,20140623,000000,271.209,271.209,266.722,270.01,20516.77706458,0
+MAGN.US,D,20140624,000000,270.01,274.534,267.397,267.563,24129.953804178,0
+MAGN.US,D,20140625,000000,266.722,270.941,265.69,267.882,17507.771119025,0
+MAGN.US,D,20140626,000000,268.341,270.214,263.688,264.797,21083.599118627,0
+MAGN.US,D,20140627,000000,263.294,269.602,263.294,269.233,77638.536337977,0
+MAGN.US,D,20140630,000000,269.015,271.387,266.072,268.238,24035.954244273,0
+MAGN.US,D,20140701,000000,268.238,274.878,268.238,273.872,21119.300120094,0
+MAGN.US,D,20140702,000000,273.043,273.872,265.078,265.192,21208.513391889,0
+MAGN.US,D,20140703,000000,266.582,270.01,266.582,270.01,7443.0703276568,0
+MAGN.US,D,20140707,000000,268.8,270.01,262.146,263.358,14517.282615989,0
+MAGN.US,D,20140708,000000,262.504,263.154,259.572,262.822,25009.375396339,0
+MAGN.US,D,20140709,000000,263.154,264.658,259.381,260.528,9770.6971595138,0
+MAGN.US,D,20140710,000000,255.978,259.024,253.11,257.699,10759.418740779,0
+MAGN.US,D,20140711,000000,256.87,259.024,252.843,254.283,13813.462872798,0
+MAGN.US,D,20140714,000000,257.074,259.024,254.537,257.265,17210.550473851,0
+MAGN.US,D,20140715,000000,258.055,259.024,255.685,255.978,11846.37692388,0
+MAGN.US,D,20140716,000000,257.495,257.495,252.664,252.843,10661.4959939,0
+MAGN.US,D,20140717,000000,251.339,253.314,244.139,249.172,24828.90879552,0
+MAGN.US,D,20140718,000000,248.816,251.696,248.816,251.48,20517.247847016,0
+MAGN.US,D,20140721,000000,248.891,250.918,246.75,249.172,10271.923527351,0
+MAGN.US,D,20140722,000000,250.918,250.918,243.948,244.546,14734.784101845,0
+MAGN.US,D,20140723,000000,245.171,249.912,244.062,248.816,11405.09685301,0
+MAGN.US,D,20140724,000000,248.891,255.442,248.293,252.014,19741.947637153,0
+MAGN.US,D,20140725,000000,249.912,251.696,247.681,250.626,14894.536275438,0
+MAGN.US,D,20140728,000000,250.396,253.213,248.713,249.605,18120.494460672,0
+MAGN.US,D,20140729,000000,242.2,250.396,230.807,248.713,39425.361324651,0
+MAGN.US,D,20140730,000000,248.382,251.48,244.367,247.477,27539.517139809,0
+MAGN.US,D,20140731,000000,244.139,244.139,239.002,240.595,28917.183477707,0
+MAGN.US,D,20140801,000000,240.595,243.118,238.467,241.104,21237.38804802,0
+MAGN.US,D,20140804,000000,243.017,246.381,239.589,243.309,24203.474328076,0
+MAGN.US,D,20140805,000000,242.086,245.439,240.786,243.629,22379.820094939,0
+MAGN.US,D,20140806,000000,242.953,249.376,240.404,246.076,16888.064504563,0
+MAGN.US,D,20140807,000000,247.591,249.275,243.629,244.457,14128.259395617,0
+MAGN.US,D,20140808,000000,243.948,246.75,242.659,244.839,13573.36382997,0
+MAGN.US,D,20140811,000000,246.381,247.872,243.118,246.381,13422.24266772,0
+MAGN.US,D,20140812,000000,245.336,247.591,242.953,244.737,16442.233536803,0
+MAGN.US,D,20140813,000000,245.641,246.381,241.806,245.248,20438.470252572,0
+MAGN.US,D,20140814,000000,245.336,247.057,244.546,246.853,12971.154629414,0
+MAGN.US,D,20140815,000000,248.994,249.989,242.839,244.661,16822.468818353,0
+MAGN.US,D,20140818,000000,247.477,248.382,244.367,245.731,9446.5634516966,0
+MAGN.US,D,20140819,000000,246.75,248.713,242.545,244.941,12488.131849137,0
+MAGN.US,D,20140820,000000,243.629,243.629,236.148,237.854,14293.033248538,0
+MAGN.US,D,20140821,000000,237.562,246.853,234.044,245.641,19843.40125231,0
+MAGN.US,D,20140822,000000,245.248,246.254,241.207,245.961,18318.536939135,0
+MAGN.US,D,20140825,000000,247.681,247.872,244.737,245.961,18601.634111202,0
+MAGN.US,D,20140826,000000,246.572,248.191,245.068,248.063,16427.3254263,0
+MAGN.US,D,20140827,000000,248.713,253.544,248.382,253.009,25219.658218161,0
+MAGN.US,D,20140828,000000,252.435,254.054,250.727,252.218,20849.54178374,0
+MAGN.US,D,20140829,000000,252.563,253.213,250.626,252.014,9156.6399342951,0
+MAGN.US,D,20140902,000000,252.664,258.705,251.339,256.182,16269.220991236,0
+MAGN.US,D,20140903,000000,257.074,258.183,255.137,256.182,25048.214947384,0
+MAGN.US,D,20140904,000000,255.889,256.667,253.735,254.283,22439.687928167,0
+MAGN.US,D,20140905,000000,253.213,255.048,250.51,254.385,14752.046124532,0
+MAGN.US,D,20140908,000000,253.735,255.442,252.104,254.741,26202.338091486,0
+MAGN.US,D,20140909,000000,254.054,254.054,251.339,251.696,17402.786635593,0
+MAGN.US,D,20140910,000000,252.218,252.843,249.376,249.912,14684.174989876,0
+MAGN.US,D,20140911,000000,248.293,251.339,247.872,249.822,13897.340610309,0
+MAGN.US,D,20140912,000000,249.822,249.822,245.961,248.382,13447.664919314,0
+MAGN.US,D,20140915,000000,247.872,248.191,244.139,244.839,9669.0081531398,0
+MAGN.US,D,20140916,000000,244.737,245.439,241.806,241.998,17916.25334679,0
+MAGN.US,D,20140917,000000,241.704,242.2,239.295,241.104,15958.504582871,0
+MAGN.US,D,20140918,000000,241.335,244.661,241.104,241.882,12420.339178222,0
+MAGN.US,D,20140919,000000,241.998,243.948,235.127,235.23,32512.156629744,0
+MAGN.US,D,20140922,000000,235.23,237.193,233.293,234.529,13104.072204104,0
+MAGN.US,D,20140923,000000,233.178,234.439,230.476,231.903,13300.623871517,0
+MAGN.US,D,20140924,000000,231.776,234.911,229.788,233.84,10948.908671637,0
+MAGN.US,D,20140925,000000,233.089,235.013,227.149,229.481,14206.644671364,0
+MAGN.US,D,20140926,000000,229.698,231.674,229.189,231.126,9569.0453490344,0
+MAGN.US,D,20140929,000000,228.271,230.067,227.252,227.34,15581.093995943,0
+MAGN.US,D,20140930,000000,227.34,228.653,221.861,221.924,16550.042714857,0
+MAGN.US,D,20141001,000000,221.172,224.256,217.209,223.046,20705.090039347,0
+MAGN.US,D,20141002,000000,223.148,227.799,223.148,226.665,14842.044033722,0
+MAGN.US,D,20141003,000000,228.692,229.902,226.958,228.106,14280.086731522,0
+MAGN.US,D,20141006,000000,228.692,229.533,227.074,229.125,9924.1722339488,0
+MAGN.US,D,20141007,000000,228.194,231.356,226.958,228.576,14801.399816668,0
+MAGN.US,D,20141008,000000,227.799,235.319,225.111,234.222,22440.394101822,0
+MAGN.US,D,20141009,000000,234.222,234.222,227.379,228.003,23800.249170856,0
+MAGN.US,D,20141010,000000,226.283,231.266,224.562,225.989,25121.892398762,0
+MAGN.US,D,20141013,000000,225.658,232.68,224.562,229.839,14457.728637719,0
+MAGN.US,D,20141014,000000,232.081,236.198,231.075,234.49,13134.751526243,0
+MAGN.US,D,20141015,000000,231.266,242.086,228.576,240.773,32024.19063388,0
+MAGN.US,D,20141016,000000,236.95,240.391,236.02,237.766,20593.906920495,0
+MAGN.US,D,20141017,000000,239.971,239.971,231.356,231.967,27805.11689797,0
+MAGN.US,D,20141020,000000,230.616,235.841,229.125,235.191,36347.699607046,0
+MAGN.US,D,20141021,000000,235.319,239.856,234.669,238.556,29827.284392007,0
+MAGN.US,D,20141022,000000,239.398,241.539,237.448,237.83,14342.543868153,0
+MAGN.US,D,20141023,000000,239.398,242.953,237.83,241.704,24709.87930272,0
+MAGN.US,D,20141024,000000,242.43,243.208,239.589,242.953,11107.32696166,0
+MAGN.US,D,20141027,000000,241.335,243.959,238.339,243.322,15673.05349862,0
+MAGN.US,D,20141028,000000,244.559,253.493,242.659,252.958,19240.0935594,0
+MAGN.US,D,20141029,000000,252.804,254.015,247.4,249.53,11822.523947076,0
+MAGN.US,D,20141030,000000,249.427,252.282,248,250.969,28047.020606805,0
+MAGN.US,D,20141031,000000,255.187,257.978,253.263,256.36,18863.546073607,0
+MAGN.US,D,20141103,000000,256.526,256.959,255.417,255.85,19847.716757981,0
+MAGN.US,D,20141104,000000,255.519,269.641,255.519,268.723,17637.863999093,0
+MAGN.US,D,20141105,000000,263.931,269.259,263.472,267.028,15736.687591344,0
+MAGN.US,D,20141106,000000,267.588,269.755,265.69,268.365,14618.814694884,0
+MAGN.US,D,20141107,000000,268.264,268.264,265.499,267.028,16441.684290626,0
+MAGN.US,D,20141110,000000,267.219,269.526,266.722,269.437,12392.013768267,0
+MAGN.US,D,20141111,000000,269.641,272.406,268.532,271.272,16010.369114671,0
+MAGN.US,D,20141112,000000,270.482,274.279,270.482,273.311,10245.638174623,0
+MAGN.US,D,20141113,000000,273.719,276.128,270.965,274.279,18148.506015669,0
+MAGN.US,D,20141114,000000,274.114,274.279,271.17,272.317,27926.029520518,0
+MAGN.US,D,20141117,000000,272.011,275.07,271.336,272.597,17867.29197335,0
+MAGN.US,D,20141118,000000,272.878,275.261,266.352,266.722,17592.355030191,0
+MAGN.US,D,20141119,000000,264.555,265.308,255.519,258.795,45396.687290766,0
+MAGN.US,D,20141120,000000,257.126,263.867,256.959,263.358,15720.759452228,0
+MAGN.US,D,20141121,000000,266.938,268.723,256.526,257.036,13706.124477182,0
+MAGN.US,D,20141124,000000,256.959,259.992,256.526,259.368,11142.792571908,0
+MAGN.US,D,20141125,000000,259.177,261.624,257.482,258.591,10366.629260911,0
+MAGN.US,D,20141126,000000,259.177,259.47,252.881,259.368,15730.410492184,0
+MAGN.US,D,20141128,000000,260.095,260.846,257.253,257.253,7288.967543306,0
+MAGN.US,D,20141201,000000,254.232,257.763,253.378,254.818,16374.990112063,0
+MAGN.US,D,20141202,000000,254.818,260.387,254.526,257.126,9482.0290619443,0
+MAGN.US,D,20141203,000000,257.036,260.515,255.953,258.795,11364.531099696,0
+MAGN.US,D,20141204,000000,258.692,260.095,253.799,256.832,31314.17225527,0
+MAGN.US,D,20141205,000000,256.526,259.992,256.526,257.864,11597.333014751,0
+MAGN.US,D,20141208,000000,256.526,259.687,252.703,252.958,10854.281401817,0
+MAGN.US,D,20141209,000000,250.562,261.292,249.657,261.013,19978.280420486,0
+MAGN.US,D,20141210,000000,259.559,261.204,250.23,250.969,17916.881056706,0
+MAGN.US,D,20141211,000000,252.499,257.482,250.332,251.276,13010.386499157,0
+MAGN.US,D,20141212,000000,248.318,248.535,243.629,246.28,16732.313981683,0
+MAGN.US,D,20141215,000000,247.286,248.535,244.38,245.362,10110.20976027,0
+MAGN.US,D,20141216,000000,244.38,248.318,242.2,242.545,17589.216480612,0
+MAGN.US,D,20141217,000000,243.539,255.85,241.998,255.099,37806.811306531,0
+MAGN.US,D,20141218,000000,257.978,257.978,254.691,255.749,12704.299451422,0
+MAGN.US,D,20141219,000000,255.85,257.978,250.435,256.742,43184.245228475,0
+MAGN.US,D,20141222,000000,257.036,257.864,255.303,256.959,13640.921109668,0
+MAGN.US,D,20141223,000000,258.999,259.992,256.36,258.272,17749.125581685,0
+MAGN.US,D,20141224,000000,258.999,261.624,258.158,261.408,5169.9757947428,0
+MAGN.US,D,20141226,000000,262.249,262.937,258.999,260.719,5178.3714148678,0
+MAGN.US,D,20141229,000000,260.936,266.174,260.63,264.887,10470.67217947,0
+MAGN.US,D,20141230,000000,262.504,264.976,259.891,263.268,11653.277661005,0
+MAGN.US,D,20141231,000000,263.268,264.887,259.776,260.91,18240.073199649,0
+MAGN.US,D,20150102,000000,260.987,262.605,255.06,260.49,21997.780147381,0
+MAGN.US,D,20150105,000000,258.336,259.458,251.467,251.568,14716.266659326,0
+MAGN.US,D,20150106,000000,252.754,253.226,243.972,244.763,16522.580406036,0
+MAGN.US,D,20150107,000000,246.304,247.312,239.754,242.85,18556.203606039,0
+MAGN.US,D,20150108,000000,246.304,248.446,244.763,247.235,23114.711478966,0
+MAGN.US,D,20150109,000000,246.726,249.058,245.196,248.344,13391.327954363,0
+MAGN.US,D,20150112,000000,247.923,248.14,245.782,247.643,12697.394642347,0
+MAGN.US,D,20150113,000000,249.976,254.972,246.126,251.096,12893.867846021,0
+MAGN.US,D,20150114,000000,248.14,251.008,246.904,249.695,7838.3706471884,0
+MAGN.US,D,20150115,000000,249.899,250.064,239.27,240.582,14161.057238722,0
+MAGN.US,D,20150116,000000,239.486,244.47,239.154,243.03,13441.701675113,0
+MAGN.US,D,20150120,000000,243.03,244.585,239.754,242.099,9104.6184750154,0
+MAGN.US,D,20150121,000000,239.754,239.754,227.748,234.07,29970.009934132,0
+MAGN.US,D,20150122,000000,234.745,240.493,231.789,240.302,24438.316300358,0
+MAGN.US,D,20150123,000000,240.659,244.763,239.385,243.972,16749.419076891,0
+MAGN.US,D,20150126,000000,243.641,248.14,241.539,246.789,12167.529009598,0
+MAGN.US,D,20150127,000000,243.208,244.585,237.026,238.862,11940.219556306,0
+MAGN.US,D,20150128,000000,239.053,240.213,234.07,236.3,13536.328944933,0
+MAGN.US,D,20150129,000000,237.333,241.335,235.179,239.053,17539.313542299,0
+MAGN.US,D,20150130,000000,236.491,239.154,232.757,233.33,14228.771445899,0
+MAGN.US,D,20150202,000000,234.477,236.427,230.922,234.643,13865.327404598,0
+MAGN.US,D,20150203,000000,236.58,244.47,235.994,242.659,13511.220548297,0
+MAGN.US,D,20150204,000000,240.391,246.42,240.391,244.393,12635.408288153,0
+MAGN.US,D,20150205,000000,226.308,247.235,226.308,246.623,22636.239595579,0
+MAGN.US,D,20150206,000000,247.426,257.826,247.121,253.951,18378.797091061,0
+MAGN.US,D,20150209,000000,251.81,253.557,247.031,248.561,14980.610997655,0
+MAGN.US,D,20150210,000000,249.058,250.064,245.107,248.446,15706.55751538,0
+MAGN.US,D,20150211,000000,248.561,248.764,246.012,246.904,8663.8091865823,0
+MAGN.US,D,20150212,000000,248.841,254.972,248.254,253.557,14268.23870686,0
+MAGN.US,D,20150213,000000,253.951,256.717,252.754,253.951,9160.7200487484,0
+MAGN.US,D,20150217,000000,255.06,257.214,253.951,255.481,17735.237499795,0
+MAGN.US,D,20150218,000000,255.06,258.017,254.563,257.01,19285.131745865,0
+MAGN.US,D,20150219,000000,256.221,258.017,252.754,252.754,13835.668111073,0
+MAGN.US,D,20150220,000000,252.843,253.951,248.14,251.199,20682.021699937,0
+MAGN.US,D,20150223,000000,250.064,252.333,247.312,252.333,34802.434721606,0
+MAGN.US,D,20150224,000000,251.81,255.06,251.81,252.754,16296.212517619,0
+MAGN.US,D,20150225,000000,252.218,254.64,250.371,253.327,17120.944883358,0
+MAGN.US,D,20150226,000000,252.843,256.118,251.926,254.487,15947.676586822,0
+MAGN.US,D,20150227,000000,253.863,255.698,249.976,249.976,14922.940149132,0
+MAGN.US,D,20150302,000000,250.6,252.435,248.026,251.926,15455.944331462,0
+MAGN.US,D,20150303,000000,249.976,254.64,248.254,252.664,18464.793349538,0
+MAGN.US,D,20150304,000000,251.199,252.218,248.841,251.326,11123.882810692,0
+MAGN.US,D,20150305,000000,251.926,253.441,248.841,252.563,18768.29109387,0
+MAGN.US,D,20150306,000000,250.371,254.296,249.363,251.696,14260.235405433,0
+MAGN.US,D,20150309,000000,251.568,254.563,250.6,252.218,11064.878078598,0
+MAGN.US,D,20150310,000000,251.199,252.104,249.058,250.485,11163.036216695,0
+MAGN.US,D,20150311,000000,250.167,254.563,249.058,253.646,11613.888863783,0
+MAGN.US,D,20150312,000000,256.004,260.91,254.078,260.706,17700.399599463,0
+MAGN.US,D,20150313,000000,260.299,260.604,257.444,259.992,12770.444383809,0
+MAGN.US,D,20150316,000000,261.28,261.28,256.118,258.336,12780.173887505,0
+MAGN.US,D,20150317,000000,257.1,259.355,257.1,259.254,16132.144838354,0
+MAGN.US,D,20150318,000000,258.119,263.459,256.118,261.828,12133.5542104,0
+MAGN.US,D,20150319,000000,261.191,262.708,260.604,262.236,14622.816345598,0
+MAGN.US,D,20150320,000000,263.358,268.442,262.605,267.805,19082.067588075,0
+MAGN.US,D,20150323,000000,267.32,271.106,266.85,267.92,10967.033795459,0
+MAGN.US,D,20150324,000000,267.513,269.781,265.804,268.633,16298.566429804,0
+MAGN.US,D,20150325,000000,268.633,273.018,266.085,272.533,21591.024121885,0
+MAGN.US,D,20150326,000000,271.591,272.533,268.633,271.718,21326.365928598,0
+MAGN.US,D,20150327,000000,271.361,272.265,268.442,270.978,11604.080896347,0
+MAGN.US,D,20150330,000000,271.591,280.193,271.196,279.071,13044.753617052,0
+MAGN.US,D,20150331,000000,278.664,282.639,276.905,282.143,14924.352496444,0
+MAGN.US,D,20150401,000000,280.091,280.41,274.42,277.529,22306.29957104,0
+MAGN.US,D,20150402,000000,277.007,280.601,277.007,278.333,23428.566436911,0
+MAGN.US,D,20150406,000000,275.759,280.792,275.375,279.174,16607.792027119,0
+MAGN.US,D,20150407,000000,278.855,280.091,273.107,275.083,22223.991108319,0
+MAGN.US,D,20150408,000000,273.859,279.263,273.859,276.28,20071.652270475,0
+MAGN.US,D,20150409,000000,275.605,278.23,272.406,274.968,16447.412143609,0
+MAGN.US,D,20150410,000000,276.178,277.529,275.184,275.605,16646.788505644,0
+MAGN.US,D,20150413,000000,274.05,275.759,271.45,272.597,11533.777385768,0
+MAGN.US,D,20150414,000000,272.406,272.878,268.901,271.45,9269.7846466336,0
+MAGN.US,D,20150415,000000,271.896,274.852,269.424,271.17,10318.217133648,0
+MAGN.US,D,20150416,000000,269.832,272.228,268.226,269.933,7584.0696675134,0
+MAGN.US,D,20150417,000000,267.537,267.767,263.064,266.799,15427.14813907,0
+MAGN.US,D,20150420,000000,268.328,272.228,266.99,269.729,6950.3180436837,0
+MAGN.US,D,20150421,000000,270.341,270.965,264.709,265.014,13722.209543776,0
+MAGN.US,D,20150422,000000,265.014,265.014,261.522,261.968,14291.385510008,0
+MAGN.US,D,20150423,000000,261.204,262.274,259.267,261.114,9094.4181888821,0
+MAGN.US,D,20150424,000000,261.305,262.058,259.267,260.936,8538.8949133204,0
+MAGN.US,D,20150427,000000,261.114,262.733,256.309,260.515,11670.461219953,0
+MAGN.US,D,20150428,000000,260.095,263.383,258.692,262.274,16305.471238879,0
+MAGN.US,D,20150429,000000,260.196,261.738,258.999,259.47,6888.9593994055,0
+MAGN.US,D,20150430,000000,257.113,259.992,254.168,254.168,18871.784766253,0
+MAGN.US,D,20150501,000000,254.168,257.227,253.213,254.895,11143.420281824,0
+MAGN.US,D,20150504,000000,256.118,258.999,254.398,257.456,13534.053496488,0
+MAGN.US,D,20150505,000000,254.972,257.456,244.214,251.467,20120.535180174,0
+MAGN.US,D,20150506,000000,251.467,253.633,248.739,253.314,14012.133061178,0
+MAGN.US,D,20150507,000000,253.213,253.213,250.459,252.078,10916.738538448,0
+MAGN.US,D,20150508,000000,253.939,257.113,251.785,253.213,10548.50820904,0
+MAGN.US,D,20150511,000000,253.43,254.474,252.002,252.435,7757.6314592569,0
+MAGN.US,D,20150512,000000,250.676,252.435,246.076,250.676,10070.58557183,0
+MAGN.US,D,20150513,000000,251.555,252.55,248.23,249.86,6215.4266596564,0
+MAGN.US,D,20150514,000000,254.067,255.251,250.88,254.474,11738.803137045,0
+MAGN.US,D,20150515,000000,254.283,255.251,249.86,251.085,7540.8361470565,0
+MAGN.US,D,20150518,000000,250.255,253.633,248.637,252.205,13486.818325318,0
+MAGN.US,D,20150519,000000,252.321,253.43,249.541,250.88,13334.441743235,0
+MAGN.US,D,20150520,000000,250.791,250.995,248.23,250.676,12138.654353466,0
+MAGN.US,D,20150521,000000,249.86,250.255,245.439,245.641,11387.364047887,0
+MAGN.US,D,20150522,000000,244.521,246.254,241.041,242.698,10470.279860772,0
+MAGN.US,D,20150526,000000,241.372,241.487,233.113,236.504,17007.015533624,0
+MAGN.US,D,20150527,000000,236.007,240.608,234.758,240.239,10343.325530283,0
+MAGN.US,D,20150528,000000,238.581,242.596,238.581,242.137,11947.28129286,0
+MAGN.US,D,20150529,000000,241.372,243.386,237.281,240.698,12206.917806819,0
+MAGN.US,D,20150601,000000,242.137,246.254,237.562,242.137,11977.254441343,0
+MAGN.US,D,20150602,000000,240.698,240.698,235.739,237.167,20258.63136167,0
+MAGN.US,D,20150603,000000,238.072,241.576,235.829,241.372,8635.6407041072,0
+MAGN.US,D,20150604,000000,239.894,239.894,236.822,239.091,7679.4031109891,0
+MAGN.US,D,20150605,000000,239.411,239.411,235.739,238.888,7113.2872305964,0
+MAGN.US,D,20150608,000000,237.944,238.696,234.656,234.861,6449.7978495015,0
+MAGN.US,D,20150609,000000,235.179,235.739,231.686,233.561,10512.336425137,0
+MAGN.US,D,20150610,000000,235.179,237.562,233.113,234.477,15644.806552405,0
+MAGN.US,D,20150611,000000,234.962,235.535,232.553,233.688,8246.0682375584,0
+MAGN.US,D,20150612,000000,233.445,233.688,231.292,231.393,10713.988235616,0
+MAGN.US,D,20150615,000000,228.411,230.361,225.556,226.002,17066.334120676,0
+MAGN.US,D,20150616,000000,225.467,231.126,225.047,229.571,12265.451756476,0
+MAGN.US,D,20150617,000000,229.048,230.565,226.385,226.678,7377.0038590094,0
+MAGN.US,D,20150618,000000,226.78,229.876,226.576,227.519,10138.221315267,0
+MAGN.US,D,20150619,000000,228.233,229.571,226.002,227.085,23594.281854706,0
+MAGN.US,D,20150622,000000,227.085,227.404,223.505,226.576,18520.424140834,0
+MAGN.US,D,20150623,000000,227.213,230.285,226.002,229.048,17212.904386036,0
+MAGN.US,D,20150624,000000,229.048,231.011,228.042,228.831,14890.534624724,0
+MAGN.US,D,20150625,000000,229.762,229.762,226.678,229.163,11728.995169609,0
+MAGN.US,D,20150626,000000,230.056,232.847,227.404,232.452,64011.581773941,0
+MAGN.US,D,20150629,000000,230.056,232.452,227.213,227.404,14412.298132557,0
+MAGN.US,D,20150630,000000,230.195,232.069,225.875,226.576,17720.015534335,0
+MAGN.US,D,20150701,000000,228.844,231.495,226.283,228.844,18206.726110367,0
+MAGN.US,D,20150702,000000,229.953,231.253,226.678,228.13,10209.780245678,0
+MAGN.US,D,20150706,000000,226.78,229.38,225.034,225.556,10665.733035832,0
+MAGN.US,D,20150707,000000,224.537,225.761,220.701,225.034,13907.383968964,0
+MAGN.US,D,20150708,000000,223.785,225.875,219.478,220.815,25039.034689864,0
+MAGN.US,D,20150709,000000,222.778,223.887,218.139,218.445,14858.521419015,0
+MAGN.US,D,20150710,000000,221.032,223.11,220.394,221.325,8394.9139513634,0
+MAGN.US,D,20150713,000000,222.434,226.169,222.434,225.339,8851.1021327357,0
+MAGN.US,D,20150714,000000,225.761,227.213,223.389,224.333,10677.737987974,0
+MAGN.US,D,20150715,000000,224.728,225.238,219.898,221.108,12252.66216694,0
+MAGN.US,D,20150716,000000,221.198,225.875,221.198,223.389,9811.7336952648,0
+MAGN.US,D,20150717,000000,222.434,222.434,218.356,221.032,10491.308142954,0
+MAGN.US,D,20150720,000000,220.484,226.984,220.394,226.079,13829.861794351,0
+MAGN.US,D,20150721,000000,229.698,229.698,223.389,224.333,9044.9860330058,0
+MAGN.US,D,20150722,000000,225.455,226.079,222.141,223.11,6346.9318870352,0
+MAGN.US,D,20150723,000000,223.785,223.785,214.748,217.502,12111.976682041,0
+MAGN.US,D,20150724,000000,216.393,216.61,210.913,213.793,22855.702674923,0
+MAGN.US,D,20150727,000000,213.525,215.437,207.319,211.435,16508.456932929,0
+MAGN.US,D,20150728,000000,212.047,213.525,208.669,212.047,18866.684623186,0
+MAGN.US,D,20150729,000000,212.124,212.124,208.452,208.861,14353.921110379,0
+MAGN.US,D,20150730,000000,207.548,209.88,205.267,205.993,16265.611659219,0
+MAGN.US,D,20150731,000000,206.911,211.665,206.082,210.314,16469.381990666,0
+MAGN.US,D,20150803,000000,210.314,212.569,208.109,210.683,14486.52483011,0
+MAGN.US,D,20150804,000000,207.115,210.224,201.124,201.774,10646.274028439,0
+MAGN.US,D,20150805,000000,201.774,202.998,196.295,196.626,12005.030605121,0
+MAGN.US,D,20150806,000000,197.314,197.314,190.546,193.517,46937.636670535,0
+MAGN.US,D,20150807,000000,191.872,194.115,189.692,192.904,13819.896899436,0
+MAGN.US,D,20150810,000000,193.695,195.669,192.267,193.326,17168.10159079,0
+MAGN.US,D,20150811,000000,191.209,197.314,191.209,193.695,16398.136915212,0
+MAGN.US,D,20150812,000000,191.337,194.358,187.131,193.095,19177.401031551,0
+MAGN.US,D,20150813,000000,192.904,196.091,192.178,192.267,14043.283165753,0
+MAGN.US,D,20150814,000000,192.267,195.568,192.267,194.74,10335.714547553,0
+MAGN.US,D,20150817,000000,194.867,197.213,192.904,195.669,14315.081559334,0
+MAGN.US,D,20150818,000000,195.364,196.091,192.178,192.777,19293.52736599,0
+MAGN.US,D,20150819,000000,191.108,192.178,187.819,190.087,20380.79940405,0
+MAGN.US,D,20150820,000000,188.851,190.317,186.481,188.776,18691.94587535,0
+MAGN.US,D,20150821,000000,185.78,188.482,183.218,186.391,19186.816680289,0
+MAGN.US,D,20150824,000000,176.515,183.83,170.626,179.089,20844.206249455,0
+MAGN.US,D,20150825,000000,184.327,184.327,177.432,179.306,31609.509770696,0
+MAGN.US,D,20150826,000000,182.963,184.952,179.676,182.862,20302.884910741,0
+MAGN.US,D,20150827,000000,184.123,185.895,181.217,183.932,19798.127674626,0
+MAGN.US,D,20150828,000000,183.218,186.481,183.218,185.55,15916.291091027,0
+MAGN.US,D,20150831,000000,184.952,187.335,184.059,186.073,16556.790596453,0
+MAGN.US,D,20150901,000000,183.308,183.83,179.676,180.313,13684.076166386,0
+MAGN.US,D,20150902,000000,181.969,183.83,178.082,179.484,22117.515813837,0
+MAGN.US,D,20150903,000000,180.313,182.746,180.134,180.211,18129.047008277,0
+MAGN.US,D,20150904,000000,177.713,179.803,177.126,178.872,14014.173118404,0
+MAGN.US,D,20150908,000000,180.925,181.867,178.784,178.962,12548.705856021,0
+MAGN.US,D,20150909,000000,180.211,180.211,177.713,178.261,16236.266220652,0
+MAGN.US,D,20150910,000000,178.082,179.917,174.756,175.802,19734.101263205,0
+MAGN.US,D,20150911,000000,175.571,178.872,175.189,177.827,11015.132067764,0
+MAGN.US,D,20150914,000000,177.954,179.191,176.821,177.713,8579.2252754161,0
+MAGN.US,D,20150915,000000,177.713,179.382,176.195,178.337,12364.316068228,0
+MAGN.US,D,20150916,000000,178.261,179.803,178.261,178.58,15829.039412719,0
+MAGN.US,D,20150917,000000,178.668,181.217,178.58,179.089,21710.681324601,0
+MAGN.US,D,20150918,000000,177.432,181.345,177.126,179.306,23573.72435496,0
+MAGN.US,D,20150921,000000,179.917,180.541,178.464,178.668,8996.5739057435,0
+MAGN.US,D,20150922,000000,177.432,178.171,175.266,175.802,13645.315079079,0
+MAGN.US,D,20150923,000000,176.195,177.025,173.086,175.482,16614.932227412,0
+MAGN.US,D,20150924,000000,174.513,176.515,172.87,176.004,11988.160901132,0
+MAGN.US,D,20150925,000000,176.821,180.02,175.266,178.464,17284.777171406,0
+MAGN.US,D,20150928,000000,177.33,177.827,175.571,176.195,12763.461110994,0
+MAGN.US,D,20150929,000000,176.195,176.4,174.513,175.673,11054.363937507,0
+MAGN.US,D,20150930,000000,176.515,178.171,175.482,177.432,19225.970086293,0
+MAGN.US,D,20151001,000000,177.827,179.7,176.184,178.171,12895.044802113,0
+MAGN.US,D,20151002,000000,177.025,179.828,174.947,179.828,14581.387491149,0
+MAGN.US,D,20151005,000000,180.758,186.889,180.758,186.889,14177.456160274,0
+MAGN.US,D,20151006,000000,186.226,187.691,184.162,185.245,19901.150564571,0
+MAGN.US,D,20151007,000000,186.672,188.227,184.162,187.59,22869.590756811,0
+MAGN.US,D,20151008,000000,187.296,194.472,187.208,193.631,16798.066595373,0
+MAGN.US,D,20151009,000000,194.561,198.295,193.517,196.651,14793.55344272,0
+MAGN.US,D,20151012,000000,196.945,197.544,192.267,195.772,10168.351391229,0
+MAGN.US,D,20151013,000000,195.669,197.34,192.687,193.006,9512.4729928648,0
+MAGN.US,D,20151014,000000,193.337,197.671,191.528,194.867,11189.007714465,0
+MAGN.US,D,20151015,000000,195.147,198.524,192.687,198.397,10100.244865356,0
+MAGN.US,D,20151016,000000,199.124,199.124,193.631,196.435,11468.809409473,0
+MAGN.US,D,20151019,000000,195.147,196.55,194.561,196.218,7939.275016167,0
+MAGN.US,D,20151020,000000,195.669,198.614,195.39,198.524,7699.1759733399,0
+MAGN.US,D,20151021,000000,198.295,198.295,193.006,193.337,9502.7434891681,0
+MAGN.US,D,20151022,000000,193.809,199.633,193.21,199.633,9415.5702745994,0
+MAGN.US,D,20151023,000000,201.915,203.776,199.417,202.22,10061.326850571,0
+MAGN.US,D,20151026,000000,200.997,201.813,197.544,198.996,9454.3313619051,0
+MAGN.US,D,20151027,000000,198.715,198.792,191.745,193.337,13386.306275036,0
+MAGN.US,D,20151028,000000,194.128,203.482,194.128,203.291,12345.406307012,0
+MAGN.US,D,20151029,000000,202.641,203.776,200.882,202.743,7295.4015699438,0
+MAGN.US,D,20151030,000000,203.393,204.298,200.45,201.315,20691.358884936,0
+MAGN.US,D,20151102,000000,201.188,208.452,199.761,205.981,13670.972721892,0
+MAGN.US,D,20151103,000000,200.36,203.291,182.008,184.812,30858.92563877,0
+MAGN.US,D,20151104,000000,184.391,186.787,176.502,176.909,19416.166190807,0
+MAGN.US,D,20151105,000000,177.229,179.318,175.075,177.229,23496.123716608,0
+MAGN.US,D,20151106,000000,176.387,184.889,175.877,184.889,16566.598563889,0
+MAGN.US,D,20151109,000000,184.889,184.889,182.708,183.358,14209.704757204,0
+MAGN.US,D,20151110,000000,183.982,186.06,181.804,185.016,11757.477507043,0
+MAGN.US,D,20151111,000000,184.889,187.412,183.767,183.855,12557.572258583,0
+MAGN.US,D,20151112,000000,182.517,183.141,178.591,178.784,13685.410049957,0
+MAGN.US,D,20151113,000000,177.534,179.828,175.789,177.126,9357.9778898164,0
+MAGN.US,D,20151116,000000,177.534,177.713,174.373,175.176,11574.421602821,0
+MAGN.US,D,20151117,000000,175.176,178.477,172.563,173.048,13511.691330735,0
+MAGN.US,D,20151118,000000,173.163,177.126,173.048,176.604,14947.577763331,0
+MAGN.US,D,20151119,000000,176.909,180.861,176.502,178.35,10543.329602234,0
+MAGN.US,D,20151120,000000,179.497,183.473,178.784,182.913,24411.717092672,0
+MAGN.US,D,20151123,000000,182.212,183.982,180.453,183.141,13116.391011203,0
+MAGN.US,D,20151124,000000,182.212,184.696,181.472,182.594,23312.910884908,0
+MAGN.US,D,20151125,000000,182.798,184.072,181.141,183.141,16393.193699624,0
+MAGN.US,D,20151127,000000,182.594,186.558,182.212,186.341,20142.191172273,0
+MAGN.US,D,20151130,000000,187.093,188.1,184.391,184.582,13858.736450482,0
+MAGN.US,D,20151201,000000,184.812,189.476,179.382,179.7,27139.744387127,0
+MAGN.US,D,20151202,000000,179.318,180.453,174.603,175.253,12365.414560582,0
+MAGN.US,D,20151203,000000,175.993,176.272,172.181,172.258,15492.979216499,0
+MAGN.US,D,20151204,000000,171.608,178.477,171.315,176.909,21028.909892206,0
+MAGN.US,D,20151207,000000,177.33,178.885,173.048,176.821,11728.75977839,0
+MAGN.US,D,20151208,000000,174.947,176.068,172.258,173.277,13232.046563206,0
+MAGN.US,D,20151209,000000,173.048,175.877,172.067,172.934,14330.695843491,0
+MAGN.US,D,20151210,000000,172.73,175.993,170.576,172.563,10996.143842808,0
+MAGN.US,D,20151211,000000,169.53,175.354,168.944,173.621,25616.292421264,0
+MAGN.US,D,20151214,000000,173.621,175.661,171.825,173.826,24597.519227775,0
+MAGN.US,D,20151215,000000,175.176,180.147,175.176,180.147,14099.620130704,0
+MAGN.US,D,20151216,000000,183.563,199.341,181.804,198.882,30733.697510551,0
+MAGN.US,D,20151217,000000,199.965,202.552,198.996,200.882,31369.489191607,0
+MAGN.US,D,20151218,000000,201.087,201.087,192.777,193.337,50586.671339077,0
+MAGN.US,D,20151221,000000,195.147,199.124,195.147,198.882,17954.622115398,0
+MAGN.US,D,20151222,000000,199.519,199.965,195.772,197.544,12394.053825494,0
+MAGN.US,D,20151223,000000,198.397,200.271,196.435,197.773,9965.1303059605,0
+MAGN.US,D,20151224,000000,197.237,200.564,196.104,200.156,7906.0063906252,0
+MAGN.US,D,20151228,000000,198.882,199.391,193.809,195.39,12979.864104498,0
+MAGN.US,D,20151229,000000,195.39,200.564,194.306,200.271,10990.494453565,0
+MAGN.US,D,20151230,000000,199.519,200.665,196.308,197.224,9473.005731903,0
+MAGN.US,D,20151231,000000,196.919,198.078,191.158,192.522,13223.80787056,0
+MAGN.US,D,20160104,000000,188.978,193.414,186.163,191.936,18542.864770327,0
+MAGN.US,D,20160105,000000,192.854,197.874,190.75,197.008,19689.06307674,0
+MAGN.US,D,20160106,000000,193.873,198.078,193.478,196.919,25667.058460712,0
+MAGN.US,D,20160107,000000,193.987,194.433,185.741,187.322,34950.652725495,0
+MAGN.US,D,20160108,000000,188.137,188.137,179.803,180.734,23303.102917472,0
+MAGN.US,D,20160111,000000,179.803,182.543,172.093,173.966,19281.679341328,0
+MAGN.US,D,20160112,000000,175.521,175.521,164.534,168.639,26641.107322693,0
+MAGN.US,D,20160113,000000,169.339,170.703,159.64,163.502,28690.501734331,0
+MAGN.US,D,20160114,000000,164.866,170.257,162.776,168.639,16271.810294639,0
+MAGN.US,D,20160115,000000,163.935,167.976,161.934,167.976,19152.841881092,0
+MAGN.US,D,20160119,000000,169.339,169.339,160.928,163.502,16683.823390681,0
+MAGN.US,D,20160120,000000,160.685,169.122,156.519,167.147,19509.930359493,0
+MAGN.US,D,20160121,000000,166.854,170.117,162.776,163.081,18693.985932577,0
+MAGN.US,D,20160122,000000,165.478,169.25,162.47,162.89,23774.434600566,0
+MAGN.US,D,20160125,000000,161.412,161.412,147.138,149.305,17121.258738316,0
+MAGN.US,D,20160126,000000,149.534,157.652,149.534,155.856,27521.548943467,0
+MAGN.US,D,20160127,000000,154.415,154.848,150.757,151.191,17864.467278729,0
+MAGN.US,D,20160128,000000,152.019,153.728,148.884,150.133,14126.611657087,0
+MAGN.US,D,20160129,000000,150.757,155.97,150.757,154.097,40313.413928155,0
+MAGN.US,D,20160201,000000,153.728,156.199,152.019,153.497,29909.985173425,0
+MAGN.US,D,20160202,000000,152.21,153.715,148.476,148.998,20030.301879766,0
+MAGN.US,D,20160203,000000,150.643,152.428,147.954,151.191,13999.42193538,0
+MAGN.US,D,20160204,000000,151.42,155.856,151.42,154.632,20812.899217401,0
+MAGN.US,D,20160205,000000,154.53,155.498,150.032,150.478,19558.891732933,0
+MAGN.US,D,20160208,000000,149.305,160.151,147.724,159.016,34734.328195731,0
+MAGN.US,D,20160209,000000,169.441,191.745,167.822,183.014,44567.717883095,0
+MAGN.US,D,20160210,000000,180.734,184.48,174.552,174.794,35409.979456447,0
+MAGN.US,D,20160211,000000,171.863,177.7,171.863,174.17,40318.906389919,0
+MAGN.US,D,20160212,000000,175.609,182.504,175.609,177.585,33955.654045071,0
+MAGN.US,D,20160216,000000,181.867,181.867,176.45,180.541,25606.249062609,0
+MAGN.US,D,20160217,000000,181.039,186.163,181.039,183.664,31817.124825376,0
+MAGN.US,D,20160218,000000,183.358,183.473,177.1,181.995,24279.19183668,0
+MAGN.US,D,20160219,000000,181.459,183.664,178.145,179.803,37797.003339095,0
+MAGN.US,D,20160222,000000,182.199,184.276,180.084,181.128,24731.927613515,0
+MAGN.US,D,20160223,000000,180.427,182.594,175.406,181.039,48617.780724152,0
+MAGN.US,D,20160224,000000,178.859,181.575,175.725,178.439,17497.570832891,0
+MAGN.US,D,20160225,000000,178.554,180.644,176.03,180.313,23869.532652823,0
+MAGN.US,D,20160226,000000,182.109,185.857,180.925,184.709,23620.488743694,0
+MAGN.US,D,20160229,000000,185.245,192.751,184.162,191.808,36196.656908535,0
+MAGN.US,D,20160301,000000,192.037,194.536,187.934,190.012,24395.788953557,0
+MAGN.US,D,20160302,000000,189.604,191.056,186.698,190.98,19444.413137022,0
+MAGN.US,D,20160303,000000,191.158,193.656,190.674,192.854,11892.19974774,0
+MAGN.US,D,20160304,000000,192.305,198.385,192.305,196.308,17373.911979462,0
+MAGN.US,D,20160307,000000,195.861,205.382,195.861,205.292,17307.688583335,0
+MAGN.US,D,20160308,000000,204.106,205.56,195.746,197.645,15483.79895898,0
+MAGN.US,D,20160309,000000,198.792,202.055,198.513,199.761,9676.697599609,0
+MAGN.US,D,20160310,000000,199.965,202.042,194.944,198.181,10094.046229936,0
+MAGN.US,D,20160311,000000,199.965,203.087,197.136,202.986,12734.978773561,0
+MAGN.US,D,20160314,000000,202.565,203.087,198.704,199.965,9209.7598859267,0
+MAGN.US,D,20160315,000000,199.965,199.965,192.955,194.319,12951.381767064,0
+MAGN.US,D,20160316,000000,193.656,197.415,193.656,196.192,15129.45671146,0
+MAGN.US,D,20160317,000000,195.658,203.597,192.14,202.132,22585.395092392,0
+MAGN.US,D,20160318,000000,203.406,204.209,200.36,201.737,37652.865449658,0
+MAGN.US,D,20160321,000000,200.997,205.56,200.997,202.323,42822.213534485,0
+MAGN.US,D,20160322,000000,202.132,204.209,199.633,203.087,16432.660960586,0
+MAGN.US,D,20160323,000000,202.565,209.154,200.882,204.324,24025.283175703,0
+MAGN.US,D,20160324,000000,203.724,205.178,201.431,204.209,18850.834947809,0
+MAGN.US,D,20160328,000000,204.872,206.732,203.087,205.904,16374.911648324,0
+MAGN.US,D,20160329,000000,205.458,218.648,204.451,217.464,21796.912974296,0
+MAGN.US,D,20160330,000000,218.393,218.878,213.232,217.03,17846.812937345,0
+MAGN.US,D,20160331,000000,216.61,219.873,216.061,217.743,19453.279539584,0
+MAGN.US,D,20160401,000000,216.176,220.076,213.959,219.974,13613.537264587,0
+MAGN.US,D,20160404,000000,219.873,220.191,214.825,215.156,14181.614738467,0
+MAGN.US,D,20160405,000000,213.856,213.856,210.084,210.211,16191.698816624,0
+MAGN.US,D,20160406,000000,211.015,212.939,207.038,212.378,12586.446914714,0
+MAGN.US,D,20160407,000000,210.593,210.593,205.777,206.95,37813.873043084,0
+MAGN.US,D,20160408,000000,209.154,213.232,207.345,210.211,13366.690340164,0
+MAGN.US,D,20160411,000000,211.142,216.291,210.301,211.678,10572.831968281,0
+MAGN.US,D,20160412,000000,211.983,215.743,210.084,214.825,9054.6370729631,0
+MAGN.US,D,20160413,000000,216.393,223.734,216.393,222.803,11280.653362185,0
+MAGN.US,D,20160414,000000,223.148,226.665,220.471,224.384,12577.737439631,0
+MAGN.US,D,20160415,000000,223.835,229.915,223.835,227.748,13373.045903062,0
+MAGN.US,D,20160418,000000,226.563,230.667,225.735,229.533,11375.986805661,0
+MAGN.US,D,20160419,000000,230.259,233.152,228.411,229.724,7139.7295108033,0
+MAGN.US,D,20160420,000000,231.406,235.816,229.915,233.063,13249.543977111,0
+MAGN.US,D,20160421,000000,234.745,240.454,232.056,232.872,14321.986368408,0
+MAGN.US,D,20160422,000000,232.261,237.83,232.261,237.83,12640.42996748,0
+MAGN.US,D,20160425,000000,236.734,239.69,229.112,237.613,25377.291870789,0
+MAGN.US,D,20160426,000000,238.875,247.885,238.875,247.248,19314.791039391,0
+MAGN.US,D,20160427,000000,246.941,250.09,242.876,245.463,21330.367579312,0
+MAGN.US,D,20160428,000000,245.081,246.228,240.252,241.691,16896.381660949,0
+MAGN.US,D,20160429,000000,240.252,245.272,238.658,240.85,26908.82560182,0
+MAGN.US,D,20160502,000000,243.067,248.433,240.85,245.885,22402.417651911,0
+MAGN.US,D,20160503,000000,227.748,230.03,201.686,209.345,50585.808237944,0
+MAGN.US,D,20160504,000000,208.81,221.198,208.81,214.596,31884.760568812,0
+MAGN.US,D,20160505,000000,214.711,216.495,206.401,206.719,19572.622887343,0
+MAGN.US,D,20160506,000000,206.197,210.301,203.904,205.356,31301.696520691,0
+MAGN.US,D,20160509,000000,205.152,210.301,203.011,208.504,14262.667781357,0
+MAGN.US,D,20160510,000000,209.039,209.039,200.729,203.177,26426.822850156,0
+MAGN.US,D,20160511,000000,201.813,204.936,201.036,203.291,13371.633555752,0
+MAGN.US,D,20160512,000000,206.082,207.701,200.219,202.195,16620.346225437,0
+MAGN.US,D,20160513,000000,201.877,205.777,199.468,205.024,18505.359102852,0
+MAGN.US,D,20160516,000000,205.661,210.593,203.52,207.128,19248.803034483,0
+MAGN.US,D,20160517,000000,206.082,209.561,203.291,205.152,24862.412812281,0
+MAGN.US,D,20160518,000000,204.846,208.72,203.011,204.286,20428.1915027,0
+MAGN.US,D,20160519,000000,202.731,205.024,197.569,204.413,23381.958975656,0
+MAGN.US,D,20160520,000000,205.024,206.515,203.177,206.197,20768.253349633,0
+MAGN.US,D,20160523,000000,207.038,209.561,203.469,203.687,16633.685061149,0
+MAGN.US,D,20160524,000000,205.445,212.824,205.445,210.492,22694.616617758,0
+MAGN.US,D,20160525,000000,210.415,213.347,210.415,212.073,9784.820632621,0
+MAGN.US,D,20160526,000000,211.882,214.15,210.084,211.792,6703.2357280418,0
+MAGN.US,D,20160527,000000,212.824,213.959,211.346,213.461,10788.607251868,0
+MAGN.US,D,20160531,000000,213.959,216.061,212.939,215.335,16501.238268897,0
+MAGN.US,D,20160601,000000,214.711,219.094,214.265,218.993,14123.237716289,0
+MAGN.US,D,20160602,000000,218.598,219.757,216.495,218.878,7835.781343785,0
+MAGN.US,D,20160603,000000,218.178,220.293,216.291,218.725,14168.275902754,0
+MAGN.US,D,20160606,000000,218.393,224.702,217.629,223.148,11078.530769269,0
+MAGN.US,D,20160607,000000,222.447,226.36,221.096,225.735,7875.876314662,0
+MAGN.US,D,20160608,000000,226.36,231.113,225.085,230.259,13813.933655235,0
+MAGN.US,D,20160609,000000,229.839,229.839,223.249,226.36,16335.130532404,0
+MAGN.US,D,20160610,000000,223.835,227.048,221.006,223.046,16001.738103328,0
+MAGN.US,D,20160613,000000,221.885,226.461,215.156,215.539,7728.1290932097,0
+MAGN.US,D,20160614,000000,215.055,217.311,213.959,216.176,8974.4471312083,0
+MAGN.US,D,20160615,000000,215.156,218.279,212.71,212.824,12528.854529931,0
+MAGN.US,D,20160616,000000,211.678,214.596,208.402,214.392,10685.192043224,0
+MAGN.US,D,20160617,000000,215.055,216.176,210.811,215.743,31046.140121185,0
+MAGN.US,D,20160620,000000,218.075,224.601,217.528,222.23,15339.268750846,0
+MAGN.US,D,20160621,000000,223.619,224.155,214.928,215.654,13567.871368206,0
+MAGN.US,D,20160622,000000,216.393,216.941,213.92,214.825,11178.572037114,0
+MAGN.US,D,20160623,000000,218.178,222.344,218.075,222.052,8899.3573325201,0
+MAGN.US,D,20160624,000000,212.073,214.074,205.356,206.515,29425.706973316,0
+MAGN.US,D,20160627,000000,203.381,203.979,196.563,198.333,19360.927718209,0
+MAGN.US,D,20160628,000000,200.004,201.686,194.345,194.663,14101.267869234,0
+MAGN.US,D,20160629,000000,197.224,200.806,196.626,199.876,20499.122723195,0
+MAGN.US,D,20160630,000000,200.717,206.873,200.309,206.873,43664.129459172,0
+MAGN.US,D,20160701,000000,206.554,209.816,205.382,209.396,11981.726874494,0
+MAGN.US,D,20160705,000000,208.452,209.027,202.615,203.992,12325.319589704,0
+MAGN.US,D,20160706,000000,203.7,206.223,203.05,205.458,12354.194245835,0
+MAGN.US,D,20160707,000000,206.223,208.861,204.183,204.425,16506.730730661,0
+MAGN.US,D,20160708,000000,206.873,210.861,206.108,210.543,8825.6798811426,0
+MAGN.US,D,20160711,000000,212.455,213.002,210.454,211.843,17161.353709194,0
+MAGN.US,D,20160712,000000,214.8,223.76,214.621,222.179,11881.999461607,0
+MAGN.US,D,20160713,000000,223.556,224.728,219.974,221.224,14963.898221145,0
+MAGN.US,D,20160714,000000,224.206,225.671,221.338,221.911,11692.352603269,0
+MAGN.US,D,20160715,000000,223.976,227.061,221.975,224.817,13522.362399305,0
+MAGN.US,D,20160718,000000,224.652,224.728,221.694,223.352,9567.946856681,0
+MAGN.US,D,20160719,000000,223.058,225.671,219.974,219.974,7940.9227546963,0
+MAGN.US,D,20160720,000000,219.974,219.974,215.31,215.31,9719.7741925867,0
+MAGN.US,D,20160721,000000,214.902,218.279,214.902,215.819,15962.192378627,0
+MAGN.US,D,20160722,000000,215.641,218.101,211.091,213.641,7973.3282791041,0
+MAGN.US,D,20160725,000000,212.787,214.469,211.511,211.843,11396.465841666,0
+MAGN.US,D,20160726,000000,211.843,218.802,211.206,218.802,8231.0031995764,0
+MAGN.US,D,20160727,000000,219.77,225.582,219.77,225.047,9840.608351396,0
+MAGN.US,D,20160728,000000,225.124,225.124,219.274,222.179,10222.569835214,0
+MAGN.US,D,20160729,000000,222.485,222.485,217.974,218.483,26714.392455373,0
+MAGN.US,D,20160801,000000,218.483,222.269,217.629,220.815,9664.0649375518,0
+MAGN.US,D,20160802,000000,226.028,239.602,222.587,224.932,26141.921012082,0
+MAGN.US,D,20160803,000000,225.365,227.583,221.567,224.206,11013.484329235,0
+MAGN.US,D,20160804,000000,224.206,227.175,224.078,226.729,15480.974264358,0
+MAGN.US,D,20160805,000000,228.615,232.465,225.582,225.671,13494.978554224,0
+MAGN.US,D,20160808,000000,226.028,226.729,223.556,226.626,6239.0442452417,0
+MAGN.US,D,20160809,000000,226.219,227.915,222.574,223.275,6452.779471602,0
+MAGN.US,D,20160810,000000,224.422,225.124,221.452,225.047,6448.7778208882,0
+MAGN.US,D,20160811,000000,225.467,227.915,223.976,226.933,6620.2210916655,0
+MAGN.US,D,20160812,000000,225.798,226.729,218.878,222.485,7121.7613144609,0
+MAGN.US,D,20160815,000000,223.556,226.626,222.269,223.453,6806.4155454661,0
+MAGN.US,D,20160816,000000,223.556,225.798,222.179,222.269,6429.0834222772,0
+MAGN.US,D,20160817,000000,221.567,223.861,220.815,221.567,8548.0751708404,0
+MAGN.US,D,20160818,000000,222.715,226.308,221.389,226.308,15602.357669343,0
+MAGN.US,D,20160819,000000,225.671,225.671,223.174,224.932,10595.429525252,0
+MAGN.US,D,20160822,000000,223.76,228.411,221.619,226.308,12842.395632918,0
+MAGN.US,D,20160823,000000,226.83,230.642,226.83,230.412,12229.123045094,0
+MAGN.US,D,20160824,000000,230.247,231.431,226.933,229.494,10040.141640909,0
+MAGN.US,D,20160825,000000,228.411,234.656,227.366,233.497,11482.854418841,0
+MAGN.US,D,20160826,000000,234.656,237.32,232.145,233.28,6729.2856895512,0
+MAGN.US,D,20160829,000000,233.063,235.943,232.145,234.554,6598.3297083488,0
+MAGN.US,D,20160830,000000,234.363,237.766,234.363,237.32,7548.7609847446,0
+MAGN.US,D,20160831,000000,237.536,237.536,232.145,234.477,9925.113798822,0
+MAGN.US,D,20160901,000000,234.274,235.739,232.349,234.962,13977.373624585,0
+MAGN.US,D,20160902,000000,236.886,237.652,233.943,237.652,10032.138339481,0
+MAGN.US,D,20160906,000000,238.785,239.843,235.243,239.843,7128.3522685778,0
+MAGN.US,D,20160907,000000,239.448,246.432,239.002,246.203,12399.781678476,0
+MAGN.US,D,20160908,000000,245.859,247.771,244.622,247.35,10444.308363002,0
+MAGN.US,D,20160909,000000,243.552,243.743,238.238,238.467,14918.938498419,0
+MAGN.US,D,20160912,000000,237.652,239.626,234.861,237.652,11856.263355055,0
+MAGN.US,D,20160913,000000,236.262,237.422,228.322,230.119,11215.84231337,0
+MAGN.US,D,20160914,000000,230.884,231.916,228.513,229.711,8049.595033885,0
+MAGN.US,D,20160915,000000,230.412,232.145,229.278,229.609,6314.6832901064,0
+MAGN.US,D,20160916,000000,229.189,232.667,228.016,231.393,22017.474545992,0
+MAGN.US,D,20160919,000000,233.063,234.733,231.088,233.152,6850.8260220153,0
+MAGN.US,D,20160920,000000,234.363,234.962,232.465,233.152,11218.588544252,0
+MAGN.US,D,20160921,000000,234.656,238.072,233.497,236.389,19334.563901741,0
+MAGN.US,D,20160922,000000,238.581,240.85,235.841,237.217,21490.512071603,0
+MAGN.US,D,20160923,000000,235.943,238.581,235.739,235.943,8962.9129615037,0
+MAGN.US,D,20160926,000000,235.943,236.886,232.667,232.872,10082.512060232,0
+MAGN.US,D,20160927,000000,231.686,235.102,229.609,232.465,19635.472342671,0
+MAGN.US,D,20160928,000000,233.381,235.472,231.47,233.063,13231.968099467,0
+MAGN.US,D,20160929,000000,234.121,234.121,229.112,229.226,9077.3915574135,0
+MAGN.US,D,20160930,000000,231.33,232.731,228.666,230.578,12134.888093971,0
+MAGN.US,D,20161003,000000,231.33,231.33,225.684,225.913,16353.961829881,0
+MAGN.US,D,20161004,000000,226.843,228.998,221.797,221.975,14203.113803086,0
+MAGN.US,D,20161005,000000,223.976,225.263,222.472,223.76,22528.744272483,0
+MAGN.US,D,20161006,000000,223.352,229.226,223.352,228.348,15143.34479335,0
+MAGN.US,D,20161007,000000,228.998,229.635,222.702,223.556,18959.507226998,0
+MAGN.US,D,20161010,000000,225.594,227.724,223.76,225.798,24171.068803668,0
+MAGN.US,D,20161011,000000,225.378,226.04,220.675,222.166,11418.435688723,0
+MAGN.US,D,20161012,000000,222.37,227.939,222.37,226.639,14590.881603627,0
+MAGN.US,D,20161013,000000,224.206,226.321,222.256,224.206,16344.781572361,0
+MAGN.US,D,20161014,000000,226.04,229.226,226.04,227.289,14134.065712339,0
+MAGN.US,D,20161017,000000,228.895,234.809,228.653,231.967,19234.287242678,0
+MAGN.US,D,20161018,000000,233.993,234.235,230.272,231.33,10347.954890913,0
+MAGN.US,D,20161019,000000,231.508,238.671,229.443,238.556,19958.429094396,0
+MAGN.US,D,20161020,000000,237.498,237.498,230.361,231.839,12067.958524189,0
+MAGN.US,D,20161021,000000,229.303,230.807,227.939,228.895,8350.7388660323,0
+MAGN.US,D,20161024,000000,231.024,234.121,228.246,231.139,8999.4770641041,0
+MAGN.US,D,20161025,000000,231.738,232.413,227.939,229.737,7703.0991603139,0
+MAGN.US,D,20161026,000000,229.737,231.903,227.506,229.533,11545.233091732,0
+MAGN.US,D,20161027,000000,229.533,229.533,225.429,228.348,7732.836917579,0
+MAGN.US,D,20161028,000000,227.724,230.807,227.724,230.272,9887.451203869,0
+MAGN.US,D,20161031,000000,231.139,236.352,228.934,236.352,19399.453414296,0
+MAGN.US,D,20161101,000000,214.302,219.847,186.124,191.451,78469.859657839,0
+MAGN.US,D,20161102,000000,196.128,201.24,190.381,194.204,58356.464677955,0
+MAGN.US,D,20161103,000000,194.204,200.577,193.465,198.856,26884.109523881,0
+MAGN.US,D,20161104,000000,198.691,200.474,193.987,194.103,16264.12084817,0
+MAGN.US,D,20161107,000000,195.669,198.691,194.103,195.135,16491.037982763,0
+MAGN.US,D,20161108,000000,194.74,200.373,194.204,196.969,11951.83218975,0
+MAGN.US,D,20161109,000000,194.536,208.364,194.433,207.178,15339.033359627,0
+MAGN.US,D,20161110,000000,210.569,219.298,207.828,217.706,19971.689466369,0
+MAGN.US,D,20161111,000000,218.573,228.895,216.597,228.042,23388.393002294,0
+MAGN.US,D,20161114,000000,232.298,239.83,230.03,238.556,26857.824171153,0
+MAGN.US,D,20161115,000000,236.02,240.57,235.599,240.379,18840.0854155,0
+MAGN.US,D,20161116,000000,240.379,242.277,238.671,241.946,13958.620790848,0
+MAGN.US,D,20161117,000000,241.831,244.928,241.117,242.839,10902.69352908,0
+MAGN.US,D,20161118,000000,244.521,244.521,238.772,242.277,20423.091359633,0
+MAGN.US,D,20161121,000000,242.277,243.017,238.671,243.017,11617.968978236,0
+MAGN.US,D,20161122,000000,244.839,251.441,243.208,251.441,12558.04304102,0
+MAGN.US,D,20161123,000000,252.167,254.207,248.14,250.804,12205.034677072,0
+MAGN.US,D,20161125,000000,250.587,251.339,248.254,250.358,4926.8166660752,0
+MAGN.US,D,20161128,000000,250.255,251.862,245.885,250.141,11832.881160689,0
+MAGN.US,D,20161129,000000,251.441,251.862,246.559,251.862,20547.064068021,0
+MAGN.US,D,20161130,000000,252.728,252.728,242.048,244.304,12160.624200522,0
+MAGN.US,D,20161201,000000,245.375,249.236,240.57,243.45,16763.38562252,0
+MAGN.US,D,20161202,000000,242.723,244.1,240.175,242.048,10164.898986692,0
+MAGN.US,D,20161205,000000,244.839,251.441,244.839,251.224,12135.908122584,0
+MAGN.US,D,20161206,000000,252.639,260.146,249.937,258.336,14277.575891859,0
+MAGN.US,D,20161207,000000,250.358,254.207,241.462,242.839,21578.940706004,0
+MAGN.US,D,20161208,000000,243.118,246.954,241.946,246.954,20302.335664564,0
+MAGN.US,D,20161209,000000,248.14,249.159,245.056,247.503,18359.808866105,0
+MAGN.US,D,20161212,000000,247.911,251.963,246.445,250.141,27753.09543869,0
+MAGN.US,D,20161213,000000,252.512,255.048,244.1,246.662,12121.627721998,0
+MAGN.US,D,20161214,000000,245.463,248.816,244.521,247.172,9946.8482546599,0
+MAGN.US,D,20161215,000000,246.75,255.048,245.68,254.436,16812.896242135,0
+MAGN.US,D,20161216,000000,255.914,259.61,254.717,256.641,52575.099425136,0
+MAGN.US,D,20161219,000000,256.755,261.637,256.105,261,13533.504250312,0
+MAGN.US,D,20161220,000000,263.026,269.207,262.682,264.39,19122.162558953,0
+MAGN.US,D,20161221,000000,263.446,263.765,260.146,260.146,11324.27920134,0
+MAGN.US,D,20161222,000000,260.464,262.491,258.45,260.809,10394.013105992,0
+MAGN.US,D,20161223,000000,260.031,263.676,260.031,260.91,8788.5665323655,0
+MAGN.US,D,20161227,000000,263.255,271.106,261.101,265.587,11636.564884494,0
+MAGN.US,D,20161228,000000,267.078,268.863,256.858,258.106,9101.2445342174,0
+MAGN.US,D,20161229,000000,260.758,261.942,255.736,257.75,9025.4485618739,0
+MAGN.US,D,20161230,000000,259.241,259.241,252.919,255.404,10931.411257732,0
+MAGN.US,D,20170103,000000,259.241,262.045,255.953,259.904,13457.002104312,0
+MAGN.US,D,20170104,000000,261.165,263,258.947,261.267,17588.902625654,0
+MAGN.US,D,20170105,000000,262.376,263.433,257.227,259.241,11400.781347338,0
+MAGN.US,D,20170106,000000,259.687,264.16,257.75,260.095,12026.921988438,0
+MAGN.US,D,20170109,000000,259.139,259.139,254.627,254.754,20682.414018635,0
+MAGN.US,D,20170110,000000,254.346,261.267,253.696,261.063,25959.257426558,0
+MAGN.US,D,20170111,000000,260.758,262.465,256.577,260.758,21967.33621646,0
+MAGN.US,D,20170112,000000,260.961,260.961,248.981,252.308,15130.633667552,0
+MAGN.US,D,20170113,000000,251.25,256.156,251.25,253.365,13731.232873817,0
+MAGN.US,D,20170117,000000,250.587,250.702,243.425,245.043,23866.786421941,0
+MAGN.US,D,20170118,000000,245.999,247.503,241.423,243.641,20184.169272898,0
+MAGN.US,D,20170119,000000,245.45,254.882,245.45,252.308,33896.649312977,0
+MAGN.US,D,20170120,000000,255.85,258.4,246.649,247.707,23673.844086545,0
+MAGN.US,D,20170123,000000,247.809,257.113,246.445,257.113,17538.842759861,0
+MAGN.US,D,20170124,000000,258.628,264.16,257.227,263,19279.246965404,0
+MAGN.US,D,20170125,000000,265.346,269.309,263.345,267.779,14957.542658246,0
+MAGN.US,D,20170126,000000,266.646,266.646,259.687,260.413,11936.45329681,0
+MAGN.US,D,20170127,000000,261.611,267.27,259.458,266.646,10624.696500081,0
+MAGN.US,D,20170130,000000,263.549,263.549,257.01,257.01,10542.858819797,0
+MAGN.US,D,20170131,000000,257.113,262.759,256.36,260.961,14052.384959534,0
+MAGN.US,D,20170201,000000,263.854,267.779,259.559,261.828,11991.142523233,0
+MAGN.US,D,20170202,000000,261.382,261.382,253.493,257.113,11043.692868937,0
+MAGN.US,D,20170203,000000,260.337,260.337,255.736,256.909,20596.496223897,0
+MAGN.US,D,20170206,000000,255.404,261.828,255.404,261.063,15101.052837766,0
+MAGN.US,D,20170207,000000,268.365,273.591,253.696,253.913,17447.43250336,0
+MAGN.US,D,20170208,000000,253.365,253.365,246.75,249.86,27778.988472721,0
+MAGN.US,D,20170209,000000,250.918,251.364,246.649,249.95,10551.803686098,0
+MAGN.US,D,20170210,000000,251.25,256.041,247.604,255.736,12133.711137878,0
+MAGN.US,D,20170213,000000,256.577,258.4,253.149,253.913,14142.696723682,0
+MAGN.US,D,20170214,000000,251.364,254.627,248.777,254.245,20014.138349431,0
+MAGN.US,D,20170215,000000,254.245,258.731,253.582,256.794,11193.950930053,0
+MAGN.US,D,20170216,000000,256.246,256.794,250.702,254.882,12554.590636482,0
+MAGN.US,D,20170217,000000,255.086,257.75,249.414,250.817,10786.72412212,0
+MAGN.US,D,20170221,000000,252.308,255.086,249.083,249.53,14866.524720442,0
+MAGN.US,D,20170222,000000,247.057,248.981,244.278,244.826,13758.616718897,0
+MAGN.US,D,20170223,000000,246.113,248.867,241.615,246.113,11632.092451344,0
+MAGN.US,D,20170224,000000,241.615,247.172,241.615,243.552,10269.726542646,0
+MAGN.US,D,20170227,000000,243.195,245.45,241.717,243.552,12509.709377497,0
+MAGN.US,D,20170228,000000,241.908,242.596,235.739,236.275,13238.95137228,0
+MAGN.US,D,20170301,000000,240.544,242.813,234.312,238.735,23349.788842467,0
+MAGN.US,D,20170302,000000,239.486,241.844,238.098,238.276,8806.3778012287,0
+MAGN.US,D,20170303,000000,237.779,240.34,235.841,237.676,12269.845725887,0
+MAGN.US,D,20170306,000000,235.421,236.402,231.356,232.107,8146.026969713,0
+MAGN.US,D,20170307,000000,231.661,231.661,227.608,227.825,8184.3957383221,0
+MAGN.US,D,20170308,000000,229.545,231.266,228.042,228.143,9767.4016824551,0
+MAGN.US,D,20170309,000000,228.258,228.908,222.344,223.058,8047.162657961,0
+MAGN.US,D,20170310,000000,224.817,226.665,222.344,223.848,12324.45648857,0
+MAGN.US,D,20170313,000000,223.963,228.449,221.643,226.754,8521.5544268939,0
+MAGN.US,D,20170314,000000,224.817,228.143,224.307,226.411,8664.5153602376,0
+MAGN.US,D,20170315,000000,227.939,233.102,226.639,232.324,11757.555970782,0
+MAGN.US,D,20170316,000000,232.757,234.758,231.751,233.254,8123.2724852625,0
+MAGN.US,D,20170317,000000,233.471,236.402,232.107,235.956,28952.727551694,0
+MAGN.US,D,20170320,000000,236.67,236.67,233.713,235.179,9205.0520615581,0
+MAGN.US,D,20170321,000000,235.956,237.013,229.239,230.043,10739.018168512,0
+MAGN.US,D,20170322,000000,228.78,230.948,226.971,228.908,13212.979874511,0
+MAGN.US,D,20170323,000000,228.449,233.815,225.467,233.713,12402.29251814,0
+MAGN.US,D,20170324,000000,234.031,234.35,226.411,229.545,12318.17938941,0
+MAGN.US,D,20170327,000000,226.843,229.125,225.365,228.552,16826.078150369,0
+MAGN.US,D,20170328,000000,227.608,227.939,225.124,227.506,15839.63201755,0
+MAGN.US,D,20170329,000000,226.639,227.724,223.53,224.932,15935.357779722,0
+MAGN.US,D,20170330,000000,225.467,230.743,225.467,230.399,18774.33280181,0
+MAGN.US,D,20170331,000000,229.966,235.383,228.374,233.853,27118.166858768,0
+MAGN.US,D,20170403,000000,233.535,235.039,224.728,225.124,22557.069682438,0
+MAGN.US,D,20170404,000000,224.193,228.067,223.632,224.524,14321.594049711,0
+MAGN.US,D,20170405,000000,224.728,227.519,222.664,223.148,18068.159146435,0
+MAGN.US,D,20170406,000000,223.249,227.302,222.548,227.085,11040.240464399,0
+MAGN.US,D,20170407,000000,227.213,229.138,226.652,227.404,16533.251474607,0
+MAGN.US,D,20170410,000000,226.754,230.871,224.944,229.354,23483.961836988,0
+MAGN.US,D,20170411,000000,229.571,233.662,226.971,232.261,34013.87413977,0
+MAGN.US,D,20170412,000000,234.095,234.095,218.33,219.223,17268.378249853,0
+MAGN.US,D,20170413,000000,219.987,220.497,214.162,215.348,8182.5910723141,0
+MAGN.US,D,20170417,000000,217.285,219.12,215.578,219.006,11200.777275388,0
+MAGN.US,D,20170418,000000,219.006,221.172,214.074,220.611,10687.781346628,0
+MAGN.US,D,20170419,000000,222.217,224.193,218.483,219.337,14896.654796404,0
+MAGN.US,D,20170420,000000,221.861,223.249,219.006,220.497,21382.232111112,0
+MAGN.US,D,20170421,000000,220.726,221.861,219.006,221.274,18185.933219404,0
+MAGN.US,D,20170424,000000,223.148,226.424,223.148,223.632,13530.365700732,0
+MAGN.US,D,20170425,000000,225.671,231.47,225.582,231.47,14228.222199722,0
+MAGN.US,D,20170426,000000,231.393,242.354,231.215,238.926,20695.046680692,0
+MAGN.US,D,20170427,000000,240.85,241.181,235.383,237.524,10878.605161058,0
+MAGN.US,D,20170428,000000,237.843,237.843,230.871,231.393,12140.302091996,0
+MAGN.US,D,20170501,000000,233.535,236.097,230.399,235.599,17178.615731881,0
+MAGN.US,D,20170502,000000,232.999,239.996,225.671,227.519,14989.085081519,0
+MAGN.US,D,20170503,000000,223.734,223.734,203.941,204.043,34014.580313425,0
+MAGN.US,D,20170504,000000,205.547,207.51,196.563,197.837,23506.245539002,0
+MAGN.US,D,20170505,000000,206.886,213.652,201.915,204.923,36315.372546378,0
+MAGN.US,D,20170508,000000,204.923,205.674,201.278,204.26,29114.755173733,0
+MAGN.US,D,20170509,000000,203.432,204.833,198.983,199.991,21852.465301852,0
+MAGN.US,D,20170510,000000,199.111,199.226,197.072,198.155,28494.970095532,0
+MAGN.US,D,20170511,000000,197.288,201.609,193.631,200.819,23237.193376304,0
+MAGN.US,D,20170512,000000,199.659,201.482,196.855,200.602,27456.816358391,0
+MAGN.US,D,20170515,000000,202.22,206.006,200.729,205.445,19229.344027091,0
+MAGN.US,D,20170516,000000,205.789,207.178,202.87,207.077,16720.230565803,0
+MAGN.US,D,20170517,000000,203.329,204.617,197.288,197.365,17826.726220036,0
+MAGN.US,D,20170518,000000,196.855,198.269,192.994,195.109,17987.263031025,0
+MAGN.US,D,20170519,000000,195.109,196.855,193.937,194.154,10469.495223377,0
+MAGN.US,D,20170522,000000,195.467,196.447,192.547,194.828,11933.47167471,0
+MAGN.US,D,20170523,000000,196.001,198.983,193.631,197.365,11567.281402528,0
+MAGN.US,D,20170524,000000,198.269,199.774,195.759,198.054,17382.229135847,0
+MAGN.US,D,20170525,000000,199.111,201.163,196.001,197.174,13150.130419182,0
+MAGN.US,D,20170526,000000,197.174,198.359,195.135,196.855,13340.169596218,0
+MAGN.US,D,20170530,000000,196.969,200.946,195.109,199.545,12124.844735316,0
+MAGN.US,D,20170531,000000,200.5,200.5,196.218,197.174,16104.996384491,0
+MAGN.US,D,20170601,000000,197.492,203.84,197.174,203.1,15628.172239634,0
+MAGN.US,D,20170602,000000,204.043,208.261,203.432,206.439,18245.957980111,0
+MAGN.US,D,20170605,000000,206.006,206.006,198.155,198.869,8950.2802994464,0
+MAGN.US,D,20170606,000000,196.563,200.602,195.351,200.411,7598.3500680999,0
+MAGN.US,D,20170607,000000,200.5,202.22,199.774,200.5,12847.888094682,0
+MAGN.US,D,20170608,000000,200.729,203.737,197.837,201.163,13920.801268415,0
+MAGN.US,D,20170609,000000,202.998,206.554,200.206,205.356,10330.849795705,0
+MAGN.US,D,20170612,000000,205.267,209.447,202.565,204.617,10818.031154175,0
+MAGN.US,D,20170613,000000,204.923,208.911,202.259,206.643,35453.134513164,0
+MAGN.US,D,20170614,000000,207.281,207.281,203.546,206.439,70363.692267781,0
+MAGN.US,D,20170615,000000,203.546,209.128,203.546,208.032,21298.589764819,0
+MAGN.US,D,20170616,000000,204.387,209.014,204.387,208.911,32586.383327298,0
+MAGN.US,D,20170619,000000,209.638,211.728,207.841,210.709,18901.914842215,0
+MAGN.US,D,20170620,000000,209.982,210.837,205.267,206.886,17303.294613924,0
+MAGN.US,D,20170621,000000,208.261,209.014,204.617,205.024,15470.460123267,0
+MAGN.US,D,20170622,000000,205.445,207.791,202.769,205.152,23270.462001846,0
+MAGN.US,D,20170623,000000,204.833,209.332,202.387,208.708,52080.777866373,0
+MAGN.US,D,20170626,000000,207.918,209.982,205.852,206.987,12538.034787451,0
+MAGN.US,D,20170627,000000,207.637,207.637,202.565,204.26,16466.714223523,0
+MAGN.US,D,20170628,000000,206.758,214.609,204.833,213.959,17440.920012982,0
+MAGN.US,D,20170629,000000,214.952,216.125,209.091,212.315,11546.096192867,0
+MAGN.US,D,20170630,000000,213.321,213.321,210.072,211.588,12167.21515464,0
+MAGN.US,D,20170703,000000,212.901,215.475,212.187,213.856,5930.2894303637,0
+MAGN.US,D,20170705,000000,213.193,213.538,208.759,211.269,12219.628932616,0
+MAGN.US,D,20170706,000000,208.568,210.593,206.605,208.452,13407.883803394,0
+MAGN.US,D,20170707,000000,209.969,209.969,206.502,209.293,15545.471458215,0
+MAGN.US,D,20170710,000000,208.682,214.724,208.351,210.301,12811.559383299,0
+MAGN.US,D,20170711,000000,210.913,212.187,208.568,211.028,15381.717633908,0
+MAGN.US,D,20170712,000000,213.755,214.838,211.818,212.442,9874.6616143324,0
+MAGN.US,D,20170713,000000,213.538,215.08,210.913,215.08,9756.6521501459,0
+MAGN.US,D,20170714,000000,215.08,216.801,213.895,216.252,9931.0770430234,0
+MAGN.US,D,20170717,000000,215.793,218.828,214.162,217.528,9061.5418820377,0
+MAGN.US,D,20170718,000000,217.196,219.261,213.538,217.987,9815.1860998021,0
+MAGN.US,D,20170719,000000,219.375,221.898,218.916,221.682,9646.4890599073,0
+MAGN.US,D,20170720,000000,221.096,222.599,218.47,220.152,7369.1574850608,0
+MAGN.US,D,20170721,000000,221.555,224.371,217.005,217.311,12314.570057395,0
+MAGN.US,D,20170724,000000,217.311,217.629,215.132,216.687,7382.4963207734,0
+MAGN.US,D,20170725,000000,218.916,222.078,218.419,219.937,7920.7575736485,0
+MAGN.US,D,20170726,000000,221.325,221.325,218.253,220.255,10443.052943171,0
+MAGN.US,D,20170727,000000,219.706,221.898,216.687,220.548,10231.828556473,0
+MAGN.US,D,20170728,000000,219.821,221.898,217.311,220.778,10316.569395119,0
+MAGN.US,D,20170731,000000,221.555,224.142,219.592,221.682,10375.574127212,0
+MAGN.US,D,20170801,000000,208.096,208.16,192.191,194.485,65774.818927673,0
+MAGN.US,D,20170802,000000,190.789,191.337,183.321,185.271,33521.906493191,0
+MAGN.US,D,20170803,000000,185.487,188.444,183.435,187.131,21220.282952813,0
+MAGN.US,D,20170804,000000,188.521,193.631,187.641,193.185,16652.437894886,0
+MAGN.US,D,20170807,000000,192.739,197.608,189.604,191.209,28777.518021421,0
+MAGN.US,D,20170808,000000,191.769,193.082,188.941,189.692,15292.661289591,0
+MAGN.US,D,20170809,000000,188.941,192,184.85,186.558,19978.594275444,0
+MAGN.US,D,20170810,000000,186.226,187.131,183.231,186.341,16492.058011377,0
+MAGN.US,D,20170811,000000,185.487,187.45,180.402,184.072,25901.586578035,0
+MAGN.US,D,20170814,000000,183.855,190.585,183.855,190.126,16744.94664374,0
+MAGN.US,D,20170815,000000,189.489,190.75,185.818,186.341,18959.664154477,0
+MAGN.US,D,20170816,000000,187.335,188.521,184.391,186.137,17438.958419496,0
+MAGN.US,D,20170817,000000,185.704,189.055,183.55,183.652,16110.174991298,0
+MAGN.US,D,20170818,000000,181.804,183.435,180.198,182.645,25751.093125701,0
+MAGN.US,D,20170821,000000,182.645,184.162,180.721,181.039,13302.820856222,0
+MAGN.US,D,20170822,000000,182.377,182.976,180.631,181.918,10184.436457824,0
+MAGN.US,D,20170823,000000,180.287,181.587,178.975,180.631,12316.453187142,0
+MAGN.US,D,20170824,000000,182.032,182.032,179.408,181.243,13372.653584365,0
+MAGN.US,D,20170825,000000,182.377,183.167,181.307,182.454,11326.083867348,0
+MAGN.US,D,20170828,000000,183.231,184.493,181.358,182.148,13781.292739609,0
+MAGN.US,D,20170829,000000,181.243,184.162,180.287,182.862,13382.932334238,0
+MAGN.US,D,20170830,000000,182.377,183.767,180.835,182.454,10748.590744729,0
+MAGN.US,D,20170831,000000,183.982,188.444,181.804,187.526,13335.147916891,0
+MAGN.US,D,20170901,000000,188.724,188.813,186.341,188.444,7386.2625802688,0
+MAGN.US,D,20170905,000000,188.622,189.489,184.072,185.385,11920.054375258,0
+MAGN.US,D,20170906,000000,186.443,188.444,184.608,187.641,8321.4718912045,0
+MAGN.US,D,20170907,000000,188.444,188.444,185.181,186.558,7810.9868021071,0
+MAGN.US,D,20170908,000000,186.901,188.813,186.048,188.724,6360.9768964032,0
+MAGN.US,D,20170911,000000,191.095,191.095,188.622,190.126,6245.7921268375,0
+MAGN.US,D,20170912,000000,190.585,193.389,189.489,191.451,7370.80522359,0
+MAGN.US,D,20170913,000000,191.095,194.382,191.018,193.631,10772.522185273,0
+MAGN.US,D,20170914,000000,193.185,196.308,193.185,194.804,20079.812499381,0
+MAGN.US,D,20170915,000000,194.905,197.072,193.313,195.658,44365.752217657,0
+MAGN.US,D,20170918,000000,196.308,200.004,195.555,197.938,12144.931452625,0
+MAGN.US,D,20170919,000000,197.938,199.391,195.338,196.754,13438.406198055,0
+MAGN.US,D,20170920,000000,197.722,199.455,196.651,197.492,10746.786078721,0
+MAGN.US,D,20170921,000000,197.072,199.556,196.651,197.072,10685.427434443,0
+MAGN.US,D,20170922,000000,197.174,199.238,194.905,197.288,17161.667564152,0
+MAGN.US,D,20170925,000000,197.365,200.526,195.988,199.787,17823.823061675,0
+MAGN.US,D,20170926,000000,199.455,205.406,199.455,203.7,14803.361410156,0
+MAGN.US,D,20170927,000000,204.961,209.613,204.961,208.874,19614.993306665,0
+MAGN.US,D,20170928,000000,208.874,212.098,208.619,211.919,15708.832963826,0
+MAGN.US,D,20170929,000000,211.715,211.919,209.511,210.593,16579.623544643,0
+MAGN.US,D,20171002,000000,210.593,213.193,209.091,212.774,13152.484331367,0
+MAGN.US,D,20171003,000000,212.991,213.652,208.759,212.671,13495.449336661,0
+MAGN.US,D,20171004,000000,213.079,213.424,208.568,208.682,10571.26269349,0
+MAGN.US,D,20171005,000000,209.511,210.811,207.802,208.682,9008.4219304053,0
+MAGN.US,D,20171006,000000,208.452,210.301,206.261,208.096,12626.62034933,0
+MAGN.US,D,20171009,000000,208.096,209.855,203.776,204.961,14936.592839803,0
+MAGN.US,D,20171010,000000,206.719,211.639,205.406,209.332,21482.273378957,0
+MAGN.US,D,20171011,000000,208.695,210.237,205.955,207.242,10975.429415584,0
+MAGN.US,D,20171012,000000,207.051,208.797,205.865,205.955,11127.492142708,0
+MAGN.US,D,20171013,000000,207.484,208.465,205.674,205.955,11905.852438411,0
+MAGN.US,D,20171016,000000,207.484,209.765,205.865,209.765,10924.349521178,0
+MAGN.US,D,20171017,000000,210.11,211.078,206.961,208.006,6356.5044632525,0
+MAGN.US,D,20171018,000000,209.332,210.11,207.611,207.918,12168.549038211,0
+MAGN.US,D,20171019,000000,206.961,208.9,205.318,207.051,7311.3297090595,0
+MAGN.US,D,20171020,000000,209.128,209.218,206.961,207.484,8298.325088056,0
+MAGN.US,D,20171023,000000,207.141,207.242,203.126,205.215,8093.1424092993,0
+MAGN.US,D,20171024,000000,206.605,208.122,205.318,206.719,8111.9737067766,0
+MAGN.US,D,20171025,000000,206.847,206.847,202.132,204.872,7877.0532707547,0
+MAGN.US,D,20171026,000000,205.611,208.593,205.611,206.502,8437.4412981651,0
+MAGN.US,D,20171027,000000,206.605,209.014,202.896,207.815,13857.010248213,0
+MAGN.US,D,20171030,000000,207.356,209.014,205.445,208.25,9581.128764915,0
+MAGN.US,D,20171031,000000,208.122,230.374,207.727,228.513,36179.473349588,0
+MAGN.US,D,20171101,000000,230.935,239.754,225.671,226.347,17160.961390496,0
+MAGN.US,D,20171102,000000,227.328,229.889,225.467,226.448,20031.08651716,0
+MAGN.US,D,20171103,000000,226.244,229.074,223.606,226.448,14212.843306783,0
+MAGN.US,D,20171106,000000,226.347,227.761,224.167,225.047,13354.371533065,0
+MAGN.US,D,20171107,000000,223.925,225.251,219.248,221.694,11340.442731674,0
+MAGN.US,D,20171108,000000,219.808,221.006,214.557,217.603,10544.977340763,0
+MAGN.US,D,20171109,000000,216.215,219.03,214.354,215.666,10476.086177494,0
+MAGN.US,D,20171110,000000,214.456,216.992,214.023,215.857,9298.5023752862,0
+MAGN.US,D,20171113,000000,213.704,216.878,213.257,213.373,7440.6379517327,0
+MAGN.US,D,20171114,000000,212.506,215.666,211.078,212.15,16677.310900303,0
+MAGN.US,D,20171115,000000,211.193,213.041,209.498,210.861,11229.024221604,0
+MAGN.US,D,20171116,000000,210.861,216.546,210.402,215.769,22000.134059566,0
+MAGN.US,D,20171117,000000,214.124,220.662,214.124,216.878,11808.086619011,0
+MAGN.US,D,20171120,000000,216.878,218.903,216.316,218.815,5595.5631177157,0
+MAGN.US,D,20171121,000000,220.152,221.567,218.815,220.255,14541.057129053,0
+MAGN.US,D,20171122,000000,220.662,220.943,217.961,218.903,11884.431837531,0
+MAGN.US,D,20171124,000000,219.693,221.096,218.496,220.778,4893.9403592306,0
+MAGN.US,D,20171127,000000,219.579,219.579,215.857,219.248,11365.864983267,0
+MAGN.US,D,20171128,000000,219.478,222.612,218.815,222.498,6867.1464798284,0
+MAGN.US,D,20171129,000000,223.505,228.207,222.498,226.78,12303.820525085,0
+MAGN.US,D,20171130,000000,228.513,229.737,225.047,226.678,14701.280085084,0
+MAGN.US,D,20171201,000000,227.66,227.66,217.565,225.582,9415.099492162,0
+MAGN.US,D,20171204,000000,227.99,229.342,225.365,227.761,9774.8557377064,0
+MAGN.US,D,20171205,000000,228.31,228.411,224.039,225.251,8477.6147327815,0
+MAGN.US,D,20171206,000000,224.039,225.913,221.797,222.498,8723.4416285919,0
+MAGN.US,D,20171207,000000,222.179,224.294,220.255,221.694,9110.7386466954,0
+MAGN.US,D,20171208,000000,222.408,225.047,216.432,216.546,10869.503367278,0
+MAGN.US,D,20171211,000000,216.1,219.235,215.233,215.769,7638.2881114983,0
+MAGN.US,D,20171212,000000,215.973,218.406,215.857,217.093,10587.975470001,0
+MAGN.US,D,20171213,000000,216.648,220.778,215.973,219.693,8936.9414637339,0
+MAGN.US,D,20171214,000000,219.924,221.81,216.215,216.648,11231.848916225,0
+MAGN.US,D,20171215,000000,217.17,222.612,217.17,221.81,42337.229160722,0
+MAGN.US,D,20171218,000000,224.397,227.456,223.925,225.047,6223.9792072604,0
+MAGN.US,D,20171219,000000,226.448,229.393,222.994,228.615,17041.774970216,0
+MAGN.US,D,20171220,000000,230.03,232.017,226.882,231.38,11825.270177958,0
+MAGN.US,D,20171221,000000,232.12,233.306,229.915,232.898,13007.640268275,0
+MAGN.US,D,20171222,000000,233.102,233.662,231.444,233.306,11483.874447455,0
+MAGN.US,D,20171226,000000,232.795,235.28,232.12,232.566,9284.5358296576,0
+MAGN.US,D,20171227,000000,233.102,235.395,232.68,234.426,8058.7752914049,0
+MAGN.US,D,20171228,000000,235.179,236.798,233.535,234.325,6594.171130156,0
+MAGN.US,D,20171229,000000,235.179,236.798,232.349,233.752,12739.215815493,0
+MAGN.US,D,20180102,000000,235.522,240.889,234.949,239.576,22037.168944603,0
+MAGN.US,D,20180103,000000,240.353,242.979,238.403,241.844,18413.321136435,0
+MAGN.US,D,20180104,000000,242.889,243.463,238.798,238.926,21828.690788788,0
+MAGN.US,D,20180105,000000,238.926,241.475,238.059,240.009,9666.0265310391,0
+MAGN.US,D,20180108,000000,239.894,244.176,238.798,242.316,7860.7328129415,0
+MAGN.US,D,20180109,000000,243.526,245.068,240.391,240.659,16898.735573133,0
+MAGN.US,D,20180110,000000,239.793,245.706,238.059,244.725,22089.818113798,0
+MAGN.US,D,20180111,000000,245.285,254.487,244.087,252.855,12089.928371245,0
+MAGN.US,D,20180112,000000,252.409,254.704,247.477,254.487,16154.507004108,0
+MAGN.US,D,20180116,000000,254.487,255.15,248.994,250.204,25976.990231682,0
+MAGN.US,D,20180117,000000,252.754,256.909,250.409,256.463,19132.048990128,0
+MAGN.US,D,20180118,000000,255.813,256.691,246.496,246.598,15917.624974598,0
+MAGN.US,D,20180119,000000,246.177,252.881,246.177,252.409,10988.689787557,0
+MAGN.US,D,20180122,000000,252.295,252.754,246.05,250.307,12666.636856469,0
+MAGN.US,D,20180123,000000,249.567,251.976,247.796,250.307,6501.5839175624,0
+MAGN.US,D,20180124,000000,252.754,258.094,252.409,253.046,13323.221428489,0
+MAGN.US,D,20180125,000000,255.596,256.794,252.651,256.794,10627.128876005,0
+MAGN.US,D,20180126,000000,258.68,259.827,255.481,259.19,10905.361296223,0
+MAGN.US,D,20180129,000000,259.763,261.624,257.673,258.896,11148.363497411,0
+MAGN.US,D,20180130,000000,257.572,260.974,256.922,259.992,12354.115782096,0
+MAGN.US,D,20180131,000000,261.624,261.624,256.131,256.246,15064.645662645,0
+MAGN.US,D,20180201,000000,256.017,256.017,247.694,251.619,11162.957752956,0
+MAGN.US,D,20180202,000000,249.453,250,244.941,245.706,10133.591954637,0
+MAGN.US,D,20180205,000000,244.176,245.489,236.695,237.052,17304.628497495,0
+MAGN.US,D,20180206,000000,233.535,245.808,227.353,233.662,33282.278232801,0
+MAGN.US,D,20180207,000000,232.553,234.095,220.701,221.478,15887.965681073,0
+MAGN.US,D,20180208,000000,220.28,221.975,216.1,216.1,14824.468156078,0
+MAGN.US,D,20180209,000000,218.419,223.976,215.552,221.606,20134.737117022,0
+MAGN.US,D,20180212,000000,222.217,222.217,215.233,216.1,19961.724571455,0
+MAGN.US,D,20180213,000000,214.66,220.064,213.36,219.948,23790.833522119,0
+MAGN.US,D,20180214,000000,217.616,226.079,217.616,225.416,30858.690247553,0
+MAGN.US,D,20180215,000000,227.735,229.151,222.548,226.525,23971.143195457,0
+MAGN.US,D,20180216,000000,225.633,229.826,225.633,228.819,9437.2262666972,0
+MAGN.US,D,20180220,000000,225.989,230.259,225.989,225.989,10656.395850833,0
+MAGN.US,D,20180221,000000,225.53,232.006,225.53,228.08,10484.638725098,0
+MAGN.US,D,20180222,000000,229.494,230.565,227.188,227.506,6630.1859865802,0
+MAGN.US,D,20180223,000000,229.151,233.42,226.36,228.169,10267.843412898,0
+MAGN.US,D,20180226,000000,228.475,230.451,227.621,229.826,9246.3239885279,0
+MAGN.US,D,20180227,000000,229.609,232.847,227.276,227.276,9123.528236232,0
+MAGN.US,D,20180228,000000,228.284,228.819,223.861,223.861,12991.398274202,0
+MAGN.US,D,20180301,000000,223.161,228.589,222.217,224.869,16067.726108235,0
+MAGN.US,D,20180302,000000,223.161,227.239,221.733,226.525,11765.323880991,0
+MAGN.US,D,20180305,000000,225.085,229.711,224.346,225.748,10226.25763097,0
+MAGN.US,D,20180306,000000,226.193,233.662,225.633,231.547,14594.020153206,0
+MAGN.US,D,20180307,000000,229.035,236.822,229.035,235.638,10120.017727706,0
+MAGN.US,D,20180308,000000,236.427,237.052,231.037,231.751,10912.187641558,0
+MAGN.US,D,20180309,000000,233.535,243.526,230.909,243.285,75791.813765434,0
+MAGN.US,D,20180312,000000,244.176,247.591,242.43,245.808,19226.283941251,0
+MAGN.US,D,20180313,000000,247.044,249.899,244.087,245.387,11906.715539545,0
+MAGN.US,D,20180314,000000,246.496,246.598,240.99,241.754,16016.096967654,0
+MAGN.US,D,20180315,000000,242.2,243.399,238.798,240.252,9708.0046316642,0
+MAGN.US,D,20180316,000000,240.252,243.629,233.967,240.136,36766.146729725,0
+MAGN.US,D,20180319,000000,240.136,240.136,235.408,238.352,10866.992527614,0
+MAGN.US,D,20180320,000000,239.576,239.894,236.427,237.931,9029.2932851085,0
+MAGN.US,D,20180321,000000,237.715,241.666,237.485,238.709,7488.0300503823,0
+MAGN.US,D,20180322,000000,236.593,239.576,233.853,233.853,21190.702123026,0
+MAGN.US,D,20180323,000000,234.222,236.95,223.861,223.861,14479.855412254,0
+MAGN.US,D,20180326,000000,226.946,228.475,223.976,227.965,20525.721930881,0
+MAGN.US,D,20180327,000000,228.704,228.704,222.919,224.23,10662.594486253,0
+MAGN.US,D,20180328,000000,224.766,227.735,220.178,222.014,22678.688478642,0
+MAGN.US,D,20180329,000000,223.861,228.475,223.861,225.187,24463.189305775,0
+MAGN.US,D,20180402,000000,225.53,226.538,220.356,222.778,10735.565763975,0
+MAGN.US,D,20180403,000000,223.262,228.947,222.102,228.615,12620.343250172,0
+MAGN.US,D,20180404,000000,225.187,230.489,221.325,229.176,21433.547396736,0
+MAGN.US,D,20180405,000000,230.489,235.14,229.176,233.815,8807.6332210607,0
+MAGN.US,D,20180406,000000,231.406,233.815,228.297,229.648,18508.576116171,0
+MAGN.US,D,20180409,000000,232.158,234.797,229.061,229.865,14614.89150791,0
+MAGN.US,D,20180410,000000,232.948,236.67,231.483,235.586,15548.845399013,0
+MAGN.US,D,20180411,000000,233.254,235.854,232.158,233.254,8246.3036287763,0
+MAGN.US,D,20180412,000000,233.917,237.013,233.356,234.911,6149.2817272695,0
+MAGN.US,D,20180413,000000,235.243,238.212,233.713,236.479,8178.8248128188,0
+MAGN.US,D,20180416,000000,237.129,242.316,236.135,241.653,12685.546617685,0
+MAGN.US,D,20180417,000000,242.775,248.509,242.775,245.731,11356.135479571,0
+MAGN.US,D,20180418,000000,246.291,247.835,245.196,246.954,11004.931781631,0
+MAGN.US,D,20180419,000000,246.19,248.93,245.298,245.834,16741.729630422,0
+MAGN.US,D,20180420,000000,244.291,245.196,241.563,243.998,9521.8886416027,0
+MAGN.US,D,20180423,000000,244.176,244.176,239.996,241.844,6672.8702608606,0
+MAGN.US,D,20180424,000000,243.871,243.871,237.013,238.684,10338.225387217,0
+MAGN.US,D,20180425,000000,239.117,241.348,236.567,240.239,9390.6188054429,0
+MAGN.US,D,20180426,000000,241.563,241.563,234.63,237.345,8227.3154038212,0
+MAGN.US,D,20180427,000000,238.021,239.448,234.031,234.49,6285.3378515385,0
+MAGN.US,D,20180430,000000,234.159,235.243,230.489,230.59,9387.9510383003,0
+MAGN.US,D,20180501,000000,222.205,222.205,173.979,185.258,77542.182865888,0
+MAGN.US,D,20180502,000000,182.403,191.758,181.358,181.358,25899.232665851,0
+MAGN.US,D,20180503,000000,181.255,182.045,174.884,180.262,33028.526499302,0
+MAGN.US,D,20180504,000000,179.497,184.162,179.497,182.045,14088.085961,0
+MAGN.US,D,20180507,000000,182.798,184.696,181.485,183.817,13600.983066269,0
+MAGN.US,D,20180508,000000,181.039,187.463,181.039,185.143,14240.619470561,0
+MAGN.US,D,20180509,000000,185.895,185.895,181.485,183.371,10595.664916471,0
+MAGN.US,D,20180510,000000,183.703,185.678,182.798,184.123,9023.8008233446,0
+MAGN.US,D,20180511,000000,183.486,184.9,182.403,183.589,6054.0267475333,0
+MAGN.US,D,20180514,000000,183.703,184.582,182.173,183.486,17117.414015081,0
+MAGN.US,D,20180515,000000,182.682,184.696,181.867,183.154,9500.8603594209,0
+MAGN.US,D,20180516,000000,183.703,189.654,183.703,188.227,27402.127131969,0
+MAGN.US,D,20180517,000000,187.539,191.184,187.539,190.33,19392.470141482,0
+MAGN.US,D,20180518,000000,191.299,191.642,189.769,190.98,10929.057345548,0
+MAGN.US,D,20180521,000000,191.642,193.541,190.662,193.337,16763.777941217,0
+MAGN.US,D,20180522,000000,194.167,197.595,192.292,192.509,23341.864004779,0
+MAGN.US,D,20180523,000000,191.069,192.509,190.559,192.191,7240.398488564,0
+MAGN.US,D,20180524,000000,191.642,193.95,190.215,193.541,9753.2782093479,0
+MAGN.US,D,20180525,000000,192.395,193.082,188.864,190.559,20295.430855489,0
+MAGN.US,D,20180529,000000,188.673,192.955,187.654,192.191,11906.166293368,0
+MAGN.US,D,20180530,000000,193.21,196.83,193.21,194.624,9831.8204125734,0
+MAGN.US,D,20180531,000000,194.727,195.632,193.082,193.082,13160.095314097,0
+MAGN.US,D,20180601,000000,194.956,197.059,193.95,195.517,13836.13889351,0
+MAGN.US,D,20180604,000000,196.154,199.264,193.631,199.137,19799.853876894,0
+MAGN.US,D,20180605,000000,199.022,202.896,199.022,202.336,12445.290647378,0
+MAGN.US,D,20180606,000000,202.679,203.776,199.022,200.781,19202.823283144,0
+MAGN.US,D,20180607,000000,201.036,202.029,200.36,201.036,6987.6667836791,0
+MAGN.US,D,20180608,000000,201.456,202.795,200.041,200.271,8157.1688207202,0
+MAGN.US,D,20180611,000000,200.041,205.445,199.927,203.776,24312.068143525,0
+MAGN.US,D,20180612,000000,203.368,204.782,201.036,202.22,6184.2765550804,0
+MAGN.US,D,20180613,000000,202.119,203.572,199.85,202.119,13732.409829909,0
+MAGN.US,D,20180614,000000,202.029,205.241,202.029,204.987,15464.889197763,0
+MAGN.US,D,20180615,000000,205.114,208.759,203.368,208.198,45876.100739026,0
+MAGN.US,D,20180618,000000,206.223,210.314,206.006,208.975,22860.724354249,0
+MAGN.US,D,20180619,000000,206.77,210.951,201.915,202.896,32063.265576144,0
+MAGN.US,D,20180620,000000,208.656,222.524,206.223,218.802,65357.470297347,0
+MAGN.US,D,20180621,000000,220.025,220.242,215.08,216.265,25821.239708802,0
+MAGN.US,D,20180622,000000,217.578,218.878,211.97,214.392,28194.140118342,0
+MAGN.US,D,20180625,000000,213.169,215.22,210.85,212.952,16381.424138701,0
+MAGN.US,D,20180626,000000,212.85,214.061,211.41,212.85,20393.432066107,0
+MAGN.US,D,20180627,000000,213.832,218.037,211.779,214.596,15377.794446934,0
+MAGN.US,D,20180628,000000,213.832,214.952,211.41,214.265,9213.5261454228,0
+MAGN.US,D,20180629,000000,214.952,217.145,214.392,216.265,11764.382316117,0
+MAGN.US,D,20180702,000000,214.583,215.475,212.021,215.361,10737.605821201,0
+MAGN.US,D,20180703,000000,216.151,219.937,215.156,218.725,7036.7066208579,0
+MAGN.US,D,20180705,000000,219.592,221.491,216.265,221.248,14378.794115796,0
+MAGN.US,D,20180706,000000,221.733,224.026,219.706,222.574,9245.7747423512,0
+MAGN.US,D,20180709,000000,224.282,226.053,222.956,224.932,13788.668331121,0
+MAGN.US,D,20180710,000000,225.594,225.594,219.937,220.93,13601.375384968,0
+MAGN.US,D,20180711,000000,219.261,222.702,219.261,220.051,10290.36250613,0
+MAGN.US,D,20180712,000000,220.815,222.23,218.483,219.261,8106.6381724913,0
+MAGN.US,D,20180713,000000,218.152,222.829,218.152,220.267,7985.254767506,0
+MAGN.US,D,20180716,000000,221.733,221.733,219.261,220.93,12191.303522661,0
+MAGN.US,D,20180717,000000,221.733,226.053,221.733,224.397,7340.1259014509,0
+MAGN.US,D,20180718,000000,224.282,227.149,223.912,224.817,10552.431396014,0
+MAGN.US,D,20180719,000000,224.397,226.92,223.288,226.283,14881.432830945,0
+MAGN.US,D,20180720,000000,226.385,227.48,224.932,225.047,9729.5036962834,0
+MAGN.US,D,20180723,000000,224.613,226.219,223.365,225.48,11213.331473706,0
+MAGN.US,D,20180724,000000,227.711,227.952,225.594,226.817,11204.857389842,0
+MAGN.US,D,20180725,000000,225.594,227.711,221.861,223.569,9790.1561669063,0
+MAGN.US,D,20180726,000000,224.282,225.824,222.46,225.251,17471.363943904,0
+MAGN.US,D,20180727,000000,224.932,226.283,223.798,223.912,14324.418744332,0
+MAGN.US,D,20180730,000000,223.912,227.48,222.956,225.124,19117.533198323,0
+MAGN.US,D,20180731,000000,207.038,210.593,177.495,181.918,110398.08913832,0
+MAGN.US,D,20180801,000000,181.804,200.704,177.917,196.613,78750.289062758,0
+MAGN.US,D,20180802,000000,192.586,192.687,182.467,189.922,42410.357365923,0
+MAGN.US,D,20180803,000000,189.692,191.578,186.251,188.265,29702.134727527,0
+MAGN.US,D,20180806,000000,186.927,191.363,186.927,188.712,27341.396197607,0
+MAGN.US,D,20180807,000000,189.922,192.586,183.932,185.474,26465.89779242,0
+MAGN.US,D,20180808,000000,185.155,186.582,181.243,183.371,24587.946651558,0
+MAGN.US,D,20180809,000000,182.581,185.704,180.822,182.276,31049.121743285,0
+MAGN.US,D,20180810,000000,181.918,182.798,178.158,178.911,21544.573588108,0
+MAGN.US,D,20180813,000000,179.573,179.573,171.786,173.481,18913.998258096,0
+MAGN.US,D,20180814,000000,173.595,175.699,171.149,172.602,27514.722598132,0
+MAGN.US,D,20180815,000000,171.913,176.706,170.04,176.463,77489.219841735,0
+MAGN.US,D,20180816,000000,177.789,186.367,177.789,182.798,23669.607044612,0
+MAGN.US,D,20180817,000000,182.403,184.709,181.039,183.371,24628.277013654,0
+MAGN.US,D,20180820,000000,183.371,184.518,181.472,182.467,19388.703881987,0
+MAGN.US,D,20180821,000000,182.581,186.468,182.581,185.155,18536.116888731,0
+MAGN.US,D,20180822,000000,186.698,214.482,186.698,210.913,87004.360601743,0
+MAGN.US,D,20180823,000000,210.161,215.602,204.132,205.369,50582.591224624,0
+MAGN.US,D,20180824,000000,206.822,209.243,204.502,204.923,27204.8692909,0
+MAGN.US,D,20180827,000000,206.592,217.82,204.923,206.045,36330.516048098,0
+MAGN.US,D,20180828,000000,206.592,211.269,206.159,208.606,37793.315543339,0
+MAGN.US,D,20180829,000000,209.243,212.365,208.261,209.166,36182.21958047,0
+MAGN.US,D,20180830,000000,208.478,212.124,208.478,211.601,30455.85740903,0
+MAGN.US,D,20180831,000000,210.811,215.909,209.752,213.704,20041.129875814,0
+MAGN.US,D,20180904,000000,212.824,213.946,208.937,211.028,23448.888545437,0
+MAGN.US,D,20180905,000000,210.492,213.704,209.243,213.143,18893.362294611,0
+MAGN.US,D,20180906,000000,214.048,215.068,212.021,212.824,19091.640164292,0
+MAGN.US,D,20180907,000000,212.493,214.137,210.275,211.83,10826.191383082,0
+MAGN.US,D,20180910,000000,212.71,212.71,209.358,211.487,13153.268968762,0
+MAGN.US,D,20180911,000000,211.142,212.71,209.166,210.913,13175.866525734,0
+MAGN.US,D,20180912,000000,210.593,214.939,209.587,213.946,11655.082327013,0
+MAGN.US,D,20180913,000000,214.252,217.476,212.71,215.806,10930.626620338,0
+MAGN.US,D,20180914,000000,216.037,220.587,216.037,218.152,15776.9394897,0
+MAGN.US,D,20180917,000000,218.38,219.489,214.698,215.602,13379.950712138,0
+MAGN.US,D,20180918,000000,214.825,217.247,213.819,215.602,10013.934751921,0
+MAGN.US,D,20180919,000000,215.068,218.725,214.825,215.705,14453.962378224,0
+MAGN.US,D,20180920,000000,216.368,219.261,215.424,219.261,10477.733916023,0
+MAGN.US,D,20180921,000000,220.471,226.703,216.826,221.364,51029.363757259,0
+MAGN.US,D,20180924,000000,221.248,224.397,216.368,219.592,24612.505802017,0
+MAGN.US,D,20180925,000000,220.267,221.147,216.265,218.903,15674.62277341,0
+MAGN.US,D,20180926,000000,218.38,220.471,216.368,216.711,24804.663500019,0
+MAGN.US,D,20180927,000000,216.941,218.215,211.932,212.238,16586.606817457,0
+MAGN.US,D,20180928,000000,211.487,213.143,210.275,212.365,16095.109953316,0
+MAGN.US,D,20181001,000000,213.041,215.068,208.619,212.71,17425.070337607,0
+MAGN.US,D,20181002,000000,211.818,216.623,211.818,215.284,19270.145171623,0
+MAGN.US,D,20181003,000000,215.628,220.993,214.838,220.33,20626.390908642,0
+MAGN.US,D,20181004,000000,219.426,221.975,218.075,219.757,18786.730072649,0
+MAGN.US,D,20181005,000000,220.203,220.203,215.284,217.387,34292.106559987,0
+MAGN.US,D,20181008,000000,217.387,218.955,215.45,218.534,15754.420396467,0
+MAGN.US,D,20181009,000000,217.285,217.285,208.695,208.784,20901.720170499,0
+MAGN.US,D,20181010,000000,214.392,215.169,207.446,207.701,16518.578755323,0
+MAGN.US,D,20181011,000000,207,207.204,202.182,202.858,20827.885791643,0
+MAGN.US,D,20181012,000000,205.432,206.388,194.804,195.682,18998.032923086,0
+MAGN.US,D,20181015,000000,195.032,202.628,193.133,200.729,28939.074861024,0
+MAGN.US,D,20181016,000000,201.304,211.142,198.576,210.263,45190.719974615,0
+MAGN.US,D,20181017,000000,209.027,212.607,206.77,208.911,21716.644568802,0
+MAGN.US,D,20181018,000000,207.574,211.588,205.024,206.006,21910.450005333,0
+MAGN.US,D,20181019,000000,205.904,210.964,205.904,207.332,14497.588217378,0
+MAGN.US,D,20181022,000000,207.574,209.027,206.324,207,16015.312330259,0
+MAGN.US,D,20181023,000000,204.069,204.961,198.831,204.565,31605.900438679,0
+MAGN.US,D,20181024,000000,204.069,205.318,192.891,193.363,20651.02852284,0
+MAGN.US,D,20181025,000000,195.122,202.182,193.261,200.832,40978.394120301,0
+MAGN.US,D,20181026,000000,198.831,202.54,190.572,198.513,33934.31190793,0
+MAGN.US,D,20181029,000000,201.418,202.54,191.451,193.656,13365.042601635,0
+MAGN.US,D,20181030,000000,194.128,200.067,191.923,199.952,14342.857723111,0
+MAGN.US,D,20181031,000000,202.284,202.284,198.831,200.296,19705.618925772,0
+MAGN.US,D,20181101,000000,201.304,205.777,196.804,204.668,27507.582397838,0
+MAGN.US,D,20181102,000000,204.872,209.205,204.769,207.802,25771.729089186,0
+MAGN.US,D,20181105,000000,207.332,208.351,201.304,206.656,27224.485225772,0
+MAGN.US,D,20181106,000000,190.215,195.122,161.335,161.463,130685.43822865,0
+MAGN.US,D,20181107,000000,162.356,173.672,157.652,168.983,56261.090514977,0
+MAGN.US,D,20181108,000000,167.033,167.758,161.897,163.579,31927.680234312,0
+MAGN.US,D,20181109,000000,162.699,163.693,158.276,161.004,28014.144299961,0
+MAGN.US,D,20181112,000000,160.915,160.915,152.86,152.962,36477.557095895,0
+MAGN.US,D,20181113,000000,153.293,154.517,148.17,149.279,48115.926646398,0
+MAGN.US,D,20181114,000000,148.578,151.943,148.578,150.719,23072.96876956,0
+MAGN.US,D,20181115,000000,148.361,149.815,145.71,146.578,24665.076507473,0
+MAGN.US,D,20181116,000000,145.902,148.273,144.373,146.347,35118.565127995,0
+MAGN.US,D,20181119,000000,145.609,148.68,144.832,147.048,22759.506130313,0
+MAGN.US,D,20181120,000000,145.354,149.279,143.556,146.934,25097.882494479,0
+MAGN.US,D,20181121,000000,145.609,145.647,140.192,142.091,29009.92761778,0
+MAGN.US,D,20181123,000000,142.447,146.718,141.543,144.78,8867.8149092463,0
+MAGN.US,D,20181126,000000,145.354,147.698,145.099,145.099,21496.082997106,0
+MAGN.US,D,20181127,000000,143.888,144.869,139.083,139.873,15987.536166481,0
+MAGN.US,D,20181128,000000,140.192,143.659,136.178,143.009,22545.927831431,0
+MAGN.US,D,20181129,000000,141.861,146.679,141.861,143.225,19111.88380908,0
+MAGN.US,D,20181130,000000,142.906,144.984,140.868,142.665,24570.449237653,0
+MAGN.US,D,20181203,000000,144.474,146.463,140.192,141.339,29031.662073617,0
+MAGN.US,D,20181204,000000,140.638,142.091,134.381,134.712,27149.94467326,0
+MAGN.US,D,20181206,000000,132.596,135.719,130.328,132.8,48811.036914506,0
+MAGN.US,D,20181207,000000,132.163,134.278,130.685,132.341,22371.424474814,0
+MAGN.US,D,20181210,000000,132.163,133.935,129.219,131.271,27172.149911534,0
+MAGN.US,D,20181211,000000,131.577,133.527,122.082,122.082,45935.968572254,0
+MAGN.US,D,20181212,000000,123.879,129.219,123.7,126.53,21515.071222062,0
+MAGN.US,D,20181213,000000,126.772,126.772,121.279,123.191,19910.330822091,0
+MAGN.US,D,20181214,000000,121.636,127.231,121.394,122.503,23093.761660524,0
+MAGN.US,D,20181217,000000,122.184,130.506,120.623,126.887,61039.296858465,0
+MAGN.US,D,20181218,000000,127.868,130.328,123.751,123.751,37922.466858533,0
+MAGN.US,D,20181219,000000,123.879,128.696,122.4,123.305,22057.020270693,0
+MAGN.US,D,20181220,000000,122.974,124.185,116.577,117.596,46499.809004201,0
+MAGN.US,D,20181221,000000,117.944,118.153,110.547,111.221,103304.49630634,0
+MAGN.US,D,20181224,000000,111.105,115.948,110.336,111.562,16959.858826193,0
+MAGN.US,D,20181226,000000,111.562,115.002,110.336,114.482,55462.565038226,0
+MAGN.US,D,20181227,000000,111.562,114.917,109.539,114.917,58841.449051718,0
+MAGN.US,D,20181228,000000,114.807,115.948,111.446,113.129,44473.79678693,0
+MAGN.US,D,20181231,000000,112.019,114.361,104.843,109.211,57657.352759133,0
+MAGN.US,D,20190102,000000,109.098,115.088,105.295,115.088,51925.027343493,0
+MAGN.US,D,20190103,000000,114.552,115.207,110,110.115,29654.821092616,0
+MAGN.US,D,20190104,000000,111.946,119.51,110.349,116.565,42673.917066857,0
+MAGN.US,D,20190107,000000,116.565,124.644,116.459,123.395,34010.892517669,0
+MAGN.US,D,20190108,000000,124.746,129.856,124.644,128.607,44292.310157498,0
+MAGN.US,D,20190109,000000,128.926,130.302,126.785,129.372,30011.360324841,0
+MAGN.US,D,20190110,000000,129.168,134.904,129.053,133.463,40345.976380042,0
+MAGN.US,D,20190111,000000,132.686,137.095,130.749,135.374,34498.073876139,0
+MAGN.US,D,20190114,000000,134.278,136.662,131.781,134.151,24441.690241156,0
+MAGN.US,D,20190115,000000,133.145,136.662,132.227,133.463,16952.404770942,0
+MAGN.US,D,20190116,000000,134.482,135.374,130.749,131.882,55117.089193269,0
+MAGN.US,D,20190117,000000,130.749,132.787,128.148,131.538,147708.69575635,0
+MAGN.US,D,20190118,000000,132.686,137.796,132.124,135.745,44681.176450391,0
+MAGN.US,D,20190122,000000,134.278,139.261,133.259,137.796,27581.652167913,0
+MAGN.US,D,20190123,000000,138.56,138.56,133.705,134.712,23080.972070987,0
+MAGN.US,D,20190124,000000,134.712,139.261,134.712,138.242,33233.081468143,0
+MAGN.US,D,20190125,000000,140.167,144.028,139.147,140.969,22505.283614378,0
+MAGN.US,D,20190128,000000,139.95,142.779,137.427,141.097,31789.191734118,0
+MAGN.US,D,20190129,000000,141.415,144.577,140.256,142.906,28984.191511228,0
+MAGN.US,D,20190130,000000,144.397,147.189,142.078,144.895,21763.173566317,0
+MAGN.US,D,20190131,000000,144.487,146.156,142.333,144.895,27810.530895994,0
+MAGN.US,D,20190201,000000,146.514,147.992,145.265,147.647,42650.221017532,0
+MAGN.US,D,20190204,000000,146.271,148.769,144.577,148.552,35729.013021197,0
+MAGN.US,D,20190205,000000,154.453,169.148,148.145,150.821,39345.249846635,0
+MAGN.US,D,20190206,000000,151.624,158.71,150.757,156.148,19998.837920231,0
+MAGN.US,D,20190207,000000,155.805,155.805,151.51,151.956,19775.843972612,0
+MAGN.US,D,20190208,000000,151.038,151.624,149.126,151.407,17099.602746218,0
+MAGN.US,D,20190211,000000,152.083,152.759,148.769,152.516,15079.318381929,0
+MAGN.US,D,20190212,000000,153.548,155.805,152.184,155.601,18969.001339476,0
+MAGN.US,D,20190213,000000,154.11,156.965,154.11,155.028,18903.405653265,0
+MAGN.US,D,20190214,000000,154.683,156.148,153.6,154.007,19150.566432647,0
+MAGN.US,D,20190215,000000,155.371,159.896,154.11,158.188,33651.92090952,0
+MAGN.US,D,20190219,000000,157.628,159.896,157.283,158.876,21538.924198866,0
+MAGN.US,D,20190220,000000,158.544,163.298,158.43,160.685,34989.335349062,0
+MAGN.US,D,20190221,000000,160.685,161.616,156.734,159.793,15928.609898126,0
+MAGN.US,D,20190222,000000,160.813,161.361,158.366,159.793,17422.167179245,0
+MAGN.US,D,20190225,000000,160.813,162.865,160.239,161.271,17294.585138841,0
+MAGN.US,D,20190226,000000,160.685,160.928,157.053,157.053,10601.86355189,0
+MAGN.US,D,20190227,000000,157.053,158.43,155.805,156.391,14090.126018226,0
+MAGN.US,D,20190228,000000,156.391,156.391,151.624,152.516,29260.38387422,0
+MAGN.US,D,20190301,000000,152.643,156.034,150.617,154.797,44870.823308729,0
+MAGN.US,D,20190304,000000,154.9,156.276,151.841,154.9,19312.594054686,0
+MAGN.US,D,20190305,000000,154.556,157.397,154.11,157.169,17851.677689192,0
+MAGN.US,D,20190306,000000,156.849,157.984,150.032,150.26,22482.450666187,0
+MAGN.US,D,20190307,000000,150.617,150.617,146.806,147.647,20956.723251878,0
+MAGN.US,D,20190308,000000,146.398,147.737,146.055,146.87,17490.116777641,0
+MAGN.US,D,20190311,000000,147.992,150.388,146.271,149.024,16725.958418785,0
+MAGN.US,D,20190312,000000,148.897,149.802,146.514,148.655,14187.970301366,0
+MAGN.US,D,20190313,000000,149.356,150.617,146.87,149.802,12416.572918727,0
+MAGN.US,D,20190314,000000,149.903,153.065,148.221,151.956,21394.70784569,0
+MAGN.US,D,20190315,000000,152.083,155.601,150.719,151.407,91353.605681461,0
+MAGN.US,D,20190318,000000,151.624,157.283,151.28,157.283,28794.780044109,0
+MAGN.US,D,20190319,000000,157.742,159.997,155.485,158.073,41041.635894326,0
+MAGN.US,D,20190320,000000,158.073,159.997,155.689,157.512,18632.627288299,0
+MAGN.US,D,20190321,000000,157.628,162.623,156.276,158.544,20106.097852109,0
+MAGN.US,D,20190322,000000,156.493,156.965,150.133,150.91,32526.43703033,0
+MAGN.US,D,20190325,000000,151.51,153.434,148.655,153.192,15687.176971728,0
+MAGN.US,D,20190326,000000,155.129,158.073,155.129,155.919,16620.267761697,0
+MAGN.US,D,20190327,000000,156.034,158.43,154.797,157.053,12311.274580336,0
+MAGN.US,D,20190328,000000,157.283,159.093,155.601,158.761,10102.127995103,0
+MAGN.US,D,20190329,000000,160.239,161.489,156.391,160.112,27223.857515856,0
+MAGN.US,D,20190401,000000,161.82,168.626,161.706,168.384,29644.620806483,0
+MAGN.US,D,20190402,000000,169.313,169.543,166.676,167.747,26803.527263429,0
+MAGN.US,D,20190403,000000,169.429,169.875,164.624,165.529,10797.081335732,0
+MAGN.US,D,20190404,000000,165.529,167.007,162.929,166.128,10596.763408824,0
+MAGN.US,D,20190405,000000,166.013,168.384,165.439,167.835,20615.87676755,0
+MAGN.US,D,20190408,000000,167.631,169.097,165.949,167.007,10735.565763975,0
+MAGN.US,D,20190409,000000,165.643,165.643,161.973,163.476,20392.882819931,0
+MAGN.US,D,20190410,000000,164.063,165.885,162.33,165.325,15995.30407669,0
+MAGN.US,D,20190411,000000,165.439,166.676,163.961,164.508,5858.7304999523,0
+MAGN.US,D,20190412,000000,165.643,167.007,163.706,164.739,12163.762750102,0
+MAGN.US,D,20190415,000000,165.439,165.439,161.884,162.33,13844.220658677,0
+MAGN.US,D,20190416,000000,161.196,164.229,158.787,163.592,21336.72314221,0
+MAGN.US,D,20190417,000000,162.101,164.967,161.884,163.362,17685.883807658,0
+MAGN.US,D,20190418,000000,162.457,166.331,161.973,165.643,18319.949286446,0
+MAGN.US,D,20190422,000000,165.439,166.676,163.247,164.063,18641.886009558,0
+MAGN.US,D,20190423,000000,163.706,169.429,160.393,168.995,17231.421828554,0
+MAGN.US,D,20190424,000000,168.498,171.379,167.185,168.995,15690.393985047,0
+MAGN.US,D,20190425,000000,169.313,170.576,164.739,168.498,14305.665910595,0
+MAGN.US,D,20190426,000000,168.052,173.189,166.243,172.844,13986.240027147,0
+MAGN.US,D,20190429,000000,173.685,175.597,172.143,173.571,18288.642254391,0
+MAGN.US,D,20190430,000000,174.221,181.676,173.189,180.53,26045.88139495,0
+MAGN.US,D,20190501,000000,182.682,183.741,175.839,176.285,39476.127364098,0
+MAGN.US,D,20190502,000000,177.216,178.018,171.57,173.571,21173.126245382,0
+MAGN.US,D,20190503,000000,173.915,181.676,173.915,180.402,16633.292742452,0
+MAGN.US,D,20190506,000000,176.515,182.926,175.049,182.263,15282.304075979,0
+MAGN.US,D,20190507,000000,180.402,181.549,177.662,178.911,20984.499415657,0
+MAGN.US,D,20190508,000000,178.911,181.957,178.911,180.886,20726.353712747,0
+MAGN.US,D,20190509,000000,178.464,180.771,176.184,178.911,19294.782785822,0
+MAGN.US,D,20190510,000000,177.891,180.53,175.967,179.968,15153.623543222,0
+MAGN.US,D,20190513,000000,176.757,176.757,170.933,172.539,10417.316836619,0
+MAGN.US,D,20190514,000000,173.316,176.858,171.825,175.967,12999.401575629,0
+MAGN.US,D,20190515,000000,173.443,177.445,172.295,176.643,13379.950712138,0
+MAGN.US,D,20190516,000000,178.235,179.612,175.253,176.4,9213.84000038,0
+MAGN.US,D,20190517,000000,174.45,175.839,172.958,173.074,10089.809188004,0
+MAGN.US,D,20190520,000000,171.952,171.952,168.88,169.543,10541.524936225,0
+MAGN.US,D,20190521,000000,170.703,179.612,170.448,177.113,15039.38033853,0
+MAGN.US,D,20190522,000000,176.757,176.871,172.424,174.221,12903.911204675,0
+MAGN.US,D,20190523,000000,171.379,172.08,166.013,167.835,16432.111714409,0
+MAGN.US,D,20190524,000000,168.995,172.844,167.007,172.73,11345.307483521,0
+MAGN.US,D,20190528,000000,172.844,174.693,171.48,172.194,16215.002547251,0
+MAGN.US,D,20190529,000000,170.576,173.788,170.002,172.64,12780.173887505,0
+MAGN.US,D,20190530,000000,174.004,174.693,168.052,170.244,10092.869273844,0
+MAGN.US,D,20190531,000000,166.917,168.88,165.643,166.803,10367.884680742,0
+MAGN.US,D,20190603,000000,168.052,176.4,167.389,176.068,18873.903287219,0
+MAGN.US,D,20190604,000000,178.464,181.778,177.891,181.778,9536.4828971473,0
+MAGN.US,D,20190605,000000,181.549,182.976,179.382,182.926,9906.8317475222,0
+MAGN.US,D,20190606,000000,182.926,186.698,182.926,183.512,14762.403338144,0
+MAGN.US,D,20190607,000000,183.855,190.381,183.626,188.189,15371.046565338,0
+MAGN.US,D,20190610,000000,189.795,191.158,184.531,185.666,8164.7798034502,0
+MAGN.US,D,20190611,000000,187.717,188.763,184.863,185.666,8262.1533041529,0
+MAGN.US,D,20190612,000000,184.863,191.617,184.417,190.381,12935.845946646,0
+MAGN.US,D,20190613,000000,191.617,193.86,188.66,189.553,16083.418856133,0
+MAGN.US,D,20190614,000000,188.864,188.864,183.167,183.167,8703.9041574601,0
+MAGN.US,D,20190617,000000,183.396,183.804,181.332,181.676,8796.2559788347,0
+MAGN.US,D,20190618,000000,182.926,188.317,181.676,187.284,12318.33631689,0
+MAGN.US,D,20190619,000000,185.55,186.991,182.581,183.04,11181.396731735,0
+MAGN.US,D,20190620,000000,185.793,187.182,184.531,185.104,13568.89139682,0
+MAGN.US,D,20190621,000000,183.971,184.072,178.018,178.464,27334.569852271,0
+MAGN.US,D,20190624,000000,178.464,181.103,178.018,178.235,15879.099278511,0
+MAGN.US,D,20190625,000000,178.911,183.971,178.464,182.148,16045.5993337,0
+MAGN.US,D,20190626,000000,183.04,184.658,181.893,182.581,9381.0462292257,0
+MAGN.US,D,20190627,000000,183.167,187.717,183.167,187.717,13696.551900964,0
+MAGN.US,D,20190628,000000,187.959,193.58,187.959,193.121,34037.884044053,0
+MAGN.US,D,20190701,000000,193.911,194.944,191.987,192.878,15822.997704778,0
+MAGN.US,D,20190702,000000,193.121,193.121,186.2,188.15,11055.697821078,0
+MAGN.US,D,20190703,000000,188.622,188.954,187.296,188.278,5197.0457848655,0
+MAGN.US,D,20190705,000000,186.532,191.044,186.086,190.585,7684.1893990977,0
+MAGN.US,D,20190708,000000,189.654,192.305,189.654,191.732,16056.976575926,0
+MAGN.US,D,20190709,000000,190.814,191.387,188.508,189.986,6875.149781256,0
+MAGN.US,D,20190710,000000,191.604,193.924,191.145,191.26,8263.8795064216,0
+MAGN.US,D,20190711,000000,190.917,191.044,186.417,187.934,8878.1721228589,0
+MAGN.US,D,20190712,000000,188.278,190.917,187.36,188.826,12932.236614629,0
+MAGN.US,D,20190715,000000,188.278,188.787,177.891,185.73,15531.426448848,0
+MAGN.US,D,20190716,000000,187.807,192.637,187.36,189.323,13738.37307411,0
+MAGN.US,D,20190717,000000,189.323,189.832,184.34,184.709,9083.5117290935,0
+MAGN.US,D,20190718,000000,184.837,185.282,182.504,183.664,16667.346005389,0
+MAGN.US,D,20190719,000000,183.321,187.245,183.321,185.971,31656.352623169,0
+MAGN.US,D,20190722,000000,185.971,191.145,185.5,191.044,10352.427324064,0
+MAGN.US,D,20190723,000000,192.764,198.078,192.305,194.841,36710.51593843,0
+MAGN.US,D,20190724,000000,194.841,199.226,194.841,197.48,28345.967454248,0
+MAGN.US,D,20190725,000000,197.365,199.761,193.796,193.796,23755.603303089,0
+MAGN.US,D,20190726,000000,194.956,197.415,193.796,195.441,21761.604291528,0
+MAGN.US,D,20190729,000000,195.441,196.091,194.268,196.091,19701.931130016,0
+MAGN.US,D,20190730,000000,182.186,195.746,172.806,194.141,61560.609943611,0
+MAGN.US,D,20190731,000000,193.796,200.271,187.807,188.15,31493.697291214,0
+MAGN.US,D,20190801,000000,188.278,190.355,178.923,180.669,19120.750211642,0
+MAGN.US,D,20190802,000000,178.707,180.618,174.08,174.895,18709.286361776,0
+MAGN.US,D,20190805,000000,171.2,174.017,167.097,169.122,19802.992426474,0
+MAGN.US,D,20190806,000000,169.467,170.984,165.338,168.549,12281.536823071,0
+MAGN.US,D,20190807,000000,165.452,169.708,160.839,168.206,31447.560612396,0
+MAGN.US,D,20190808,000000,169.594,173.481,169.047,169.594,17771.644674917,0
+MAGN.US,D,20190809,000000,168.931,169.939,162.571,163.706,15228.634878171,0
+MAGN.US,D,20190812,000000,161.871,163.362,160.138,160.953,10127.471782957,0
+MAGN.US,D,20190813,000000,160.023,165.554,160.023,162.317,14852.244319855,0
+MAGN.US,D,20190814,000000,158.532,160.469,157.487,157.958,12998.460010755,0
+MAGN.US,D,20190815,000000,157.843,158.761,152.886,153.001,11173.314966568,0
+MAGN.US,D,20190816,000000,154.147,160.953,154.033,160.597,36859.440115975,0
+MAGN.US,D,20190819,000000,163.362,166.612,162.317,162.929,12470.869826451,0
+MAGN.US,D,20190820,000000,163.362,164.815,162.202,163.247,20654.010144941,0
+MAGN.US,D,20190821,000000,165.784,168.931,164.407,167.288,16262.943892077,0
+MAGN.US,D,20190822,000000,168.307,169.365,166.039,166.153,13822.800057797,0
+MAGN.US,D,20190823,000000,164.407,166.357,159.093,159.679,14799.281295702,0
+MAGN.US,D,20190826,000000,161.756,162.929,160.711,162.929,9048.9092199804,0
+MAGN.US,D,20190827,000000,164.521,166.039,157.843,157.958,18644.946095398,0
+MAGN.US,D,20190828,000000,157.729,166.039,157.156,163.362,10143.556849552,0
+MAGN.US,D,20190829,000000,166.039,167.963,165.21,166.267,9129.2560892139,0
+MAGN.US,D,20190830,000000,168.421,169.824,164.752,165.784,10915.169263659,0
+MAGN.US,D,20190903,000000,164.178,165.911,160.839,162.444,16156.860916291,0
+MAGN.US,D,20190904,000000,165.452,167.16,164.012,165.095,7215.9178018443,0
+MAGN.US,D,20190905,000000,168.206,174.895,167.657,171.647,15117.373295579,0
+MAGN.US,D,20190906,000000,171.43,173.277,169.122,169.25,7403.5246029558,0
+MAGN.US,D,20190909,000000,170.384,174.195,168.931,172.921,10753.06317788,0
+MAGN.US,D,20190910,000000,172.589,179.395,172.589,178.591,13209.135151276,0
+MAGN.US,D,20190911,000000,179.726,184.021,179.166,184.021,16196.328177253,0
+MAGN.US,D,20190912,000000,183.078,184.11,178.923,183.55,11552.059437067,0
+MAGN.US,D,20190913,000000,184.454,188.508,183.791,183.894,17428.287350925,0
+MAGN.US,D,20190916,000000,183.078,185.041,178.209,182.186,7872.5808376041,0
+MAGN.US,D,20190917,000000,180.554,181.013,176.858,180.198,8590.5240539021,0
+MAGN.US,D,20190918,000000,179.293,182.122,178.018,179.509,12292.678674077,0
+MAGN.US,D,20190919,000000,179.293,182.721,176.056,176.973,11579.20789093,0
+MAGN.US,D,20190920,000000,177.203,180.313,173.404,173.749,40286.814720469,0
+MAGN.US,D,20190923,000000,172.717,177.662,172.372,176.171,13920.016631021,0
+MAGN.US,D,20190924,000000,175.699,178.707,174.195,174.425,20791.714007739,0
+MAGN.US,D,20190925,000000,174.425,182.058,174.425,181.23,11884.274910052,0
+MAGN.US,D,20190926,000000,181.23,182.555,176.744,177.891,8357.4867476283,0
+MAGN.US,D,20190927,000000,179.05,181.23,177.317,177.891,9395.0127748542,0
+MAGN.US,D,20190930,000000,178.707,179.509,177.203,177.445,11893.612095051,0
+MAGN.US,D,20191001,000000,179.854,180.554,170.384,172.258,13126.198978639,0
+MAGN.US,D,20191002,000000,170.499,172.258,165.975,167.236,12419.554540826,0
+MAGN.US,D,20191003,000000,166.893,167.108,162.954,164.688,12160.231881825,0
+MAGN.US,D,20191004,000000,164.917,167.747,160.278,167.236,16346.036992193,0
+MAGN.US,D,20191007,000000,166.561,167.108,163.63,165.503,15066.92111109,0
+MAGN.US,D,20191008,000000,163.285,165.031,159.576,160.151,15903.815356449,0
+MAGN.US,D,20191009,000000,162.113,163.884,160.035,160.278,44036.832221731,0
+MAGN.US,D,20191010,000000,163.043,165.72,161.438,164.012,34868.658117732,0
+MAGN.US,D,20191011,000000,167.108,176.54,167.108,170.868,23404.32114141,0
+MAGN.US,D,20191014,000000,168.893,171.647,167.619,168.281,22691.24267696,0
+MAGN.US,D,20191015,000000,169.441,172.258,166.663,170.154,23120.517795688,0
+MAGN.US,D,20191016,000000,168.281,172.029,166.778,170.971,19220.006842092,0
+MAGN.US,D,20191017,000000,171.098,172.488,170.371,171.315,23854.153759883,0
+MAGN.US,D,20191018,000000,170.971,175.38,170.499,174.693,18431.132405298,0
+MAGN.US,D,20191021,000000,177.7,181.204,176.094,177.368,10529.206129126,0
+MAGN.US,D,20191022,000000,175.993,178.528,173.762,177.7,10238.262583111,0
+MAGN.US,D,20191023,000000,178.771,182.084,176.782,180.376,7247.4602251178,0
+MAGN.US,D,20191024,000000,180.745,181.536,175.609,177.495,9887.5296676083,0
+MAGN.US,D,20191025,000000,177.814,181.358,175.993,180.045,12949.106318619,0
+MAGN.US,D,20191028,000000,180.745,184.441,180.745,182.823,9886.5881027343,0
+MAGN.US,D,20191029,000000,182.695,202.119,178.07,201.813,29865.967015574,0
+MAGN.US,D,20191030,000000,200.972,205.624,195.274,203.979,27806.293854062,0
+MAGN.US,D,20191031,000000,204.591,211.32,202.604,209.332,26564.369785475,0
+MAGN.US,D,20191101,000000,211.563,212.365,206.911,211.078,21569.603521005,0
+MAGN.US,D,20191104,000000,214.226,215.284,209.574,212.723,19022.827464763,0
+MAGN.US,D,20191105,000000,213.768,221.312,213.768,218.189,14935.651274929,0
+MAGN.US,D,20191106,000000,218.547,220.93,213.309,213.768,16369.105331602,0
+MAGN.US,D,20191107,000000,216.674,217.145,213.066,216.674,10634.033685079,0
+MAGN.US,D,20191108,000000,216.215,219.107,214.825,216.674,11025.253890158,0
+MAGN.US,D,20191111,000000,214.226,215.068,212.238,213.538,13336.011018025,0
+MAGN.US,D,20191112,000000,213.309,215.692,211.32,211.448,16244.583377038,0
+MAGN.US,D,20191113,000000,209.332,213.309,208.529,211.193,18923.021588137,0
+MAGN.US,D,20191114,000000,210.632,211.563,209.23,210.734,14914.387601528,0
+MAGN.US,D,20191115,000000,212.493,212.965,205.624,207.242,17791.966783444,0
+MAGN.US,D,20191118,000000,207.369,211.32,206.478,208.173,17070.649626348,0
+MAGN.US,D,20191119,000000,209.332,211.691,208.173,208.3,14610.497538499,0
+MAGN.US,D,20191120,000000,206.783,209.078,203.865,204.719,29121.032272892,0
+MAGN.US,D,20191121,000000,205.981,206.656,204.477,204.477,17215.101370741,0
+MAGN.US,D,20191122,000000,206.324,206.783,202.896,203.063,13042.399704868,0
+MAGN.US,D,20191125,000000,203.419,208.772,203.126,208.656,27349.242571555,0
+MAGN.US,D,20191126,000000,208.656,211.32,207.025,209.46,13379.401465961,0
+MAGN.US,D,20191127,000000,211.078,211.919,208.656,211.919,7670.8505633851,0
+MAGN.US,D,20191129,000000,212.837,213.182,207.025,207.624,5274.4110319989,0
+MAGN.US,D,20191202,000000,208.402,209.46,206.439,207.624,12813.285585568,0
+MAGN.US,D,20191203,000000,204.591,208.237,202.96,207.242,15867.486645067,0
+MAGN.US,D,20191204,000000,209.014,214.825,209.014,210.861,18747.890521604,0
+MAGN.US,D,20191205,000000,211.193,212.723,209.804,211.448,22608.62035928,0
+MAGN.US,D,20191206,000000,214.825,218.189,214.469,214.698,21876.553669875,0
+MAGN.US,D,20191209,000000,215.156,220.497,215.156,220.051,23014.670211122,0
+MAGN.US,D,20191210,000000,219.478,220.841,214.825,217.03,16630.860366528,0
+MAGN.US,D,20191211,000000,218.878,219.478,216.559,217.145,19176.851785375,0
+MAGN.US,D,20191212,000000,217.489,219.821,215.284,215.973,22306.064179822,0
+MAGN.US,D,20191213,000000,216.432,218.661,213.182,215.068,12451.0969641,0
+MAGN.US,D,20191216,000000,217.145,217.145,211.563,212.837,18331.56191989,0
+MAGN.US,D,20191217,000000,213.652,214.469,211.078,212.238,37441.327208004,0
+MAGN.US,D,20191218,000000,213.538,214.341,211.843,213.895,46828.885927607,0
+MAGN.US,D,20191219,000000,215.387,216.215,213.182,214.57,17126.280417643,0
+MAGN.US,D,20191220,000000,214.469,215.514,209.677,214.226,86769.283238246,0
+MAGN.US,D,20191223,000000,211.691,214.341,207.879,212.837,20180.403013403,0
+MAGN.US,D,20191224,000000,212.723,215.068,212.073,214.469,3757.8638752105,0
+MAGN.US,D,20191226,000000,215.156,215.973,211.818,212.607,7502.1535234898,0
+MAGN.US,D,20191227,000000,212.607,212.965,210.174,212.238,11076.490712042,0
+MAGN.US,D,20191230,000000,212.238,214.226,211.818,213.182,12018.447904574,0
+MAGN.US,D,20191231,000000,213.182,216.1,212.365,212.837,12583.622220092,0
+MAGN.US,D,20200102,000000,214.583,215.411,208.096,209.55,16549.65039616,0
+MAGN.US,D,20200103,000000,205.573,209.37,204.859,206.618,18600.143300151,0
+MAGN.US,D,20200106,000000,204.541,205.331,198.194,199.837,17811.975037013,0
+MAGN.US,D,20200107,000000,198.308,202.883,197.722,201.252,18782.02224828,0
+MAGN.US,D,20200108,000000,201.252,205.942,201.252,205.331,12131.98493561,0
+MAGN.US,D,20200109,000000,205.573,206.732,203.113,203.814,12760.401025154,0
+MAGN.US,D,20200110,000000,205.088,207.204,199.251,199.608,10631.836700374,0
+MAGN.US,D,20200113,000000,199.365,203.572,197.964,203.469,12841.454068044,0
+MAGN.US,D,20200114,000000,203.113,204.655,201.367,204.413,13364.25796424,0
+MAGN.US,D,20200115,000000,203.113,206.337,201.367,203.469,29255.67604985,0
+MAGN.US,D,20200116,000000,204.961,212.543,204.286,212.021,14238.579413334,0
+MAGN.US,D,20200117,000000,213.538,213.538,208.988,209.319,9967.0134357078,0
+MAGN.US,D,20200121,000000,206.274,209.319,198.882,200.067,13433.149127509,0
+MAGN.US,D,20200122,000000,200.411,202.769,199.009,202.169,8220.8813771832,0
+MAGN.US,D,20200123,000000,201.01,205.942,198.078,205.828,34896.905063947,0
+MAGN.US,D,20200124,000000,204.413,206.974,197.365,199.124,14381.854201636,0
+MAGN.US,D,20200127,000000,193.3,202.055,192.803,199.124,11640.017289032,0
+MAGN.US,D,20200128,000000,201.813,201.813,198.882,199.481,9757.8291062378,0
+MAGN.US,D,20200129,000000,198.779,203.241,196.906,197.263,9009.9127414561,0
+MAGN.US,D,20200130,000000,195.517,197.021,192.573,196.906,6663.6115396013,0
+MAGN.US,D,20200131,000000,194.905,198.436,194.676,195.645,12991.084419244,0
+MAGN.US,D,20200203,000000,196.319,199.009,195.517,197.608,13726.525049447,0
+MAGN.US,D,20200204,000000,200.654,201.124,197.021,197.48,9262.565982601,0
+MAGN.US,D,20200205,000000,200.195,206.796,200.195,206.388,16117.236727851,0
+MAGN.US,D,20200206,000000,209.102,212.238,201.724,209.319,17644.611880688,0
+MAGN.US,D,20200207,000000,206.502,208.988,199.736,203.355,18909.211969987,0
+MAGN.US,D,20200210,000000,201.813,205.331,200.882,201.813,16697.476081351,0
+MAGN.US,D,20200211,000000,202.769,208.019,202.055,204.961,17635.980869345,0
+MAGN.US,D,20200212,000000,205.942,207.332,202.54,202.769,11371.749763729,0
+MAGN.US,D,20200213,000000,201.813,203.7,200.195,202.54,8735.7604356911,0
+MAGN.US,D,20200214,000000,203.572,204.17,197.021,197.608,7158.1684895826,0
+MAGN.US,D,20200218,000000,196.563,198.194,192.93,193.517,6764.7512997989,0
+MAGN.US,D,20200219,000000,194.103,194.561,190.1,190.713,15041.655786975,0
+MAGN.US,D,20200220,000000,189.884,195.517,189.884,192.573,8939.5307671365,0
+MAGN.US,D,20200221,000000,191.63,193.389,187.424,192,15723.113364412,0
+MAGN.US,D,20200224,000000,186.137,189.756,182.594,188.928,12569.263355766,0
+MAGN.US,D,20200225,000000,189.973,189.973,178.171,178.171,13564.105108711,0
+MAGN.US,D,20200226,000000,178.516,180.376,176.017,176.757,11317.452856004,0
+MAGN.US,D,20200227,000000,172.997,181.332,171.149,171.48,13607.574020387,0
+MAGN.US,D,20200228,000000,165.63,171.149,162.597,167.02,26209.949074216,0
+MAGN.US,D,20200302,000000,167.963,170.422,164.815,169.493,16254.78366317,0
+MAGN.US,D,20200303,000000,169.263,176.643,166.676,167.262,17114.353929241,0
+MAGN.US,D,20200304,000000,170.295,174.539,168.421,174.539,11566.496765133,0
+MAGN.US,D,20200305,000000,169.377,169.493,161.769,165.158,16809.286910119,0
+MAGN.US,D,20200306,000000,159.896,166.331,157.78,161.425,13916.014980307,0
+MAGN.US,D,20200309,000000,155.562,155.562,137.758,138.242,17213.139777255,0
+MAGN.US,D,20200310,000000,143.965,145.506,134.585,144.092,12750.593057719,0
+MAGN.US,D,20200311,000000,139.402,140.765,129.792,133.412,21580.902299491,0
+MAGN.US,D,20200312,000000,123.114,126.39,116.3,119.71,24555.776518369,0
+MAGN.US,D,20200313,000000,125.574,133.527,116.421,133.527,26085.66251087,0
+MAGN.US,D,20200316,000000,127.664,127.664,116.3,118.425,26816.787635402,0
+MAGN.US,D,20200317,000000,121.001,131.908,113.561,131.538,28136.076951122,0
+MAGN.US,D,20200318,000000,125.689,134.241,119.247,130.837,34291.164995113,0
+MAGN.US,D,20200319,000000,131.067,141.595,123.815,136.47,28714.197783657,0
+MAGN.US,D,20200320,000000,135.756,135.756,114.087,124.644,45702.460483543,0
+MAGN.US,D,20200323,000000,123.229,128.39,110.577,116.191,27445.360652425,0
+MAGN.US,D,20200324,000000,122.056,127.447,114.087,121.1,23794.285926656,0
+MAGN.US,D,20200325,000000,120.648,127.549,113.271,122.286,17611.578646365,0
+MAGN.US,D,20200326,000000,120.774,134.954,120.774,134.585,15550.179282585,0
+MAGN.US,D,20200327,000000,128.263,143.607,126.492,137.401,21031.420731869,0
+MAGN.US,D,20200330,000000,139.16,144.869,136.369,144.449,22177.697502022,0
+MAGN.US,D,20200331,000000,143.493,144.768,140.561,143.136,26318.778280883,0
+MAGN.US,D,20200401,000000,137.631,142.563,130.608,132.826,22201.158160129,0
+MAGN.US,D,20200402,000000,134.381,152.147,132.405,150.63,29563.881618552,0
+MAGN.US,D,20200403,000000,148.132,149.075,131.41,137.579,24106.100827374,0
+MAGN.US,D,20200406,000000,143.022,148.425,141.378,146.832,16486.565549613,0
+MAGN.US,D,20200407,000000,150.12,153.332,142.346,146.578,25040.839355872,0
+MAGN.US,D,20200408,000000,148.82,156.901,148.132,153.702,15815.543649527,0
+MAGN.US,D,20200409,000000,157.589,164.879,150.502,156.901,18954.485547671,0
+MAGN.US,D,20200413,000000,154.619,160.215,153.332,157.117,11858.852658459,0
+MAGN.US,D,20200414,000000,159.488,160.43,152.86,153.574,18700.655350433,0
+MAGN.US,D,20200415,000000,145.877,149.534,144.105,145.023,19205.883368984,0
+MAGN.US,D,20200416,000000,143.723,148.361,138.395,143.238,22845.266997571,0
+MAGN.US,D,20200417,000000,149.419,156.416,148.578,155.689,13025.059218441,0
+MAGN.US,D,20200420,000000,150.247,157.232,147.878,149.202,13739.236175245,0
+MAGN.US,D,20200421,000000,146.947,152.147,145.278,149.419,14013.23155353,0
+MAGN.US,D,20200422,000000,153.93,153.93,146.195,147.75,17772.74316727,0
+MAGN.US,D,20200423,000000,146.705,156.174,146.705,154.16,17267.20129376,0
+MAGN.US,D,20200424,000000,156.416,158.671,150.12,154.747,13148.87499935,0
+MAGN.US,D,20200427,000000,156.302,170.283,155.537,167.822,19641.043268175,0
+MAGN.US,D,20200428,000000,173.367,182.594,171.263,179.293,23694.009267592,0
+MAGN.US,D,20200429,000000,184.621,188.163,179.752,185.55,27057.200533188,0
+MAGN.US,D,20200430,000000,180.007,180.007,172.64,172.984,12897.398714297,0
+MAGN.US,D,20200501,000000,167.822,170.167,163.884,170.167,15958.112264173,0
+MAGN.US,D,20200504,000000,166.829,170.984,165.529,167.695,11950.3413787,0
+MAGN.US,D,20200505,000000,182.95,190.05,177.164,181.18,25965.769916935,0
+MAGN.US,D,20200506,000000,180.211,184.034,163.043,165.426,19914.254009065,0
+MAGN.US,D,20200507,000000,168.485,170.167,165.07,167.695,12048.185661839,0
+MAGN.US,D,20200508,000000,173.839,177.623,172.424,176.553,14213.941799135,0
+MAGN.US,D,20200511,000000,171.812,173.239,164.585,169.798,18514.539360371,0
+MAGN.US,D,20200512,000000,168.995,170.167,164.356,164.585,19635.70773389,0
+MAGN.US,D,20200513,000000,161.743,161.743,157.117,159.87,10971.898547307,0
+MAGN.US,D,20200514,000000,154.874,161.284,149.305,161.03,12896.457149423,0
+MAGN.US,D,20200515,000000,161.526,163.757,158.315,162.202,11317.139001046,0
+MAGN.US,D,20200518,000000,170.167,175.789,168.485,174.895,14014.957755799,0
+MAGN.US,D,20200519,000000,172.194,175.139,169.212,170.639,14137.910435573,0
+MAGN.US,D,20200520,000000,174.794,178.209,171.939,175.482,14890.534624724,0
+MAGN.US,D,20200521,000000,174.297,178.911,172.87,173.608,13175.395743297,0
+MAGN.US,D,20200522,000000,175.24,177.152,172.194,176.553,9960.3440178519,0
+MAGN.US,D,20200526,000000,181.18,189.948,180.211,189.374,17698.751860934,0
+MAGN.US,D,20200527,000000,195.53,199.073,188.864,197.391,13537.427437286,0
+MAGN.US,D,20200528,000000,201.431,201.431,187.221,188.163,16515.675596962,0
+MAGN.US,D,20200529,000000,184.748,186.991,180.275,182.594,14877.50964397,0
+MAGN.US,D,20200601,000000,183.907,189.948,182.008,184.034,17574.700688807,0
+MAGN.US,D,20200602,000000,187.463,194.103,185.219,191.363,13671.992750505,0
+MAGN.US,D,20200603,000000,197.059,201.813,194.561,196.817,12281.301431852,0
+MAGN.US,D,20200604,000000,193.032,201.328,192.547,201.214,13692.236395292,0
+MAGN.US,D,20200605,000000,204.17,213.525,202.743,209.6,22161.141652991,0
+MAGN.US,D,20200608,000000,213.296,218.037,210.097,215.424,14238.422485855,0
+MAGN.US,D,20200609,000000,211.511,215.182,207.242,208.669,15722.956436934,0
+MAGN.US,D,20200610,000000,206.184,209.256,196.817,197.301,9354.5254852791,0
+MAGN.US,D,20200611,000000,178.452,190.904,177.726,179.752,15565.322784305,0
+MAGN.US,D,20200612,000000,188.75,189.948,178.452,184.239,12563.535502784,0
+MAGN.US,D,20200615,000000,177.267,192.547,176.617,191.363,18204.136806965,0
+MAGN.US,D,20200616,000000,200.845,200.845,191.363,193.287,13354.606924283,0
+MAGN.US,D,20200617,000000,191.974,194.217,185.091,185.449,13144.245638721,0
+MAGN.US,D,20200618,000000,182.008,187.946,182.008,185.091,9482.3429169016,0
+MAGN.US,D,20200619,000000,188.062,190.177,184.366,187.691,56362.151811435,0
+MAGN.US,D,20200622,000000,185.219,186.634,179.166,180.466,18618.268423973,0
+MAGN.US,D,20200623,000000,184.239,184.366,175.98,179.039,14712.892718528,0
+MAGN.US,D,20200624,000000,175.597,178.209,171.939,175.482,15266.219009385,0
+MAGN.US,D,20200625,000000,173.239,178.58,170.933,177.98,17959.329939768,0
+MAGN.US,D,20200626,000000,175.852,178.209,171.684,174.552,26669.354268908,0
+MAGN.US,D,20200629,000000,177.623,189.374,177.623,186.163,15093.755709994,0
+MAGN.US,D,20200630,000000,185.449,191.018,185.449,190.177,14523.088932711,0
+MAGN.US,D,20200701,000000,190.113,192.05,181.867,182.95,7927.1916002864,0
+MAGN.US,D,20200702,000000,187.73,189.769,186.187,187.5,11150.482018377,0
+MAGN.US,D,20200706,000000,192.05,192.955,184.046,185.232,11910.246407822,0
+MAGN.US,D,20200707,000000,182.48,186.774,181.639,183.308,11003.284043102,0
+MAGN.US,D,20200708,000000,181.995,184.505,176.259,184.25,17566.226604942,0
+MAGN.US,D,20200709,000000,184.505,184.99,178.413,179.127,17700.242671985,0
+MAGN.US,D,20200710,000000,179.612,188.341,179.063,188.214,11315.805117475,0
+MAGN.US,D,20200713,000000,188.915,189.426,184.378,184.632,9259.0351143244,0
+MAGN.US,D,20200714,000000,185.104,192.395,184.046,191.936,12000.165853273,0
+MAGN.US,D,20200715,000000,198.614,198.614,193.822,194.778,14542.704867583,0
+MAGN.US,D,20200716,000000,194.663,197.059,193.249,195.645,6984.0574516628,0
+MAGN.US,D,20200717,000000,195.645,198.015,193.58,195.019,9462.0992721144,0
+MAGN.US,D,20200720,000000,193.35,195.976,191.936,195.019,6771.4991813947,0
+MAGN.US,D,20200721,000000,196.945,201.469,193.58,194.433,11279.005623656,0
+MAGN.US,D,20200722,000000,191.936,196.945,191.936,193.95,8351.915822125,0
+MAGN.US,D,20200723,000000,192.751,198.5,192.751,196.205,7435.4593449266,0
+MAGN.US,D,20200724,000000,195.861,198.142,195.019,196.332,8027.3897956105,0
+MAGN.US,D,20200727,000000,197.059,201.826,194.663,199.813,8042.1409786337,0
+MAGN.US,D,20200728,000000,197.645,200.169,194.663,195.135,11171.196445602,0
+MAGN.US,D,20200729,000000,195.39,202.068,195.39,201.596,9447.8188715278,0
+MAGN.US,D,20200730,000000,198.843,200.283,193.695,194.077,5694.2705019893,0
+MAGN.US,D,20200731,000000,191.808,194.663,187.03,190.368,12273.533521643,0
+MAGN.US,D,20200803,000000,192.994,196.817,190.482,195.645,9441.3848448898,0
+MAGN.US,D,20200804,000000,193.822,196.332,186.417,192.509,9325.8862203667,0
+MAGN.US,D,20200805,000000,193.822,193.822,189.986,191.184,9120.7035416099,0
+MAGN.US,D,20200806,000000,191.681,193.58,188.214,189.042,7154.5591575662,0
+MAGN.US,D,20200807,000000,186.901,194.663,186.901,194.536,16387.779701599,0
+MAGN.US,D,20200810,000000,195.517,203.278,195.517,198.015,16218.847270486,0
+MAGN.US,D,20200811,000000,202.795,206.605,198.015,198.843,20158.197775128,0
+MAGN.US,D,20200812,000000,201.596,203.623,198.614,199.813,15740.21845962,0
+MAGN.US,D,20200813,000000,197.773,201.826,197.059,197.645,9434.7938907733,0
+MAGN.US,D,20200814,000000,195.645,198.843,194.433,198.372,12074.314087087,0
+MAGN.US,D,20200817,000000,198.142,200.755,196.205,196.817,6971.032470908,0
+MAGN.US,D,20200818,000000,195.645,197.518,190.61,191.554,13414.945539948,0
+MAGN.US,D,20200819,000000,192.751,195.517,188.341,189.426,12521.792793377,0
+MAGN.US,D,20200820,000000,186.417,189.986,183.919,184.378,9029.9994587646,0
+MAGN.US,D,20200821,000000,181.766,183.919,179,180.809,11595.99913118,0
+MAGN.US,D,20200824,000000,183.066,190.61,180.567,187.972,13087.98713751,0
+MAGN.US,D,20200825,000000,190.113,191.132,182.122,183.435,10022.487299525,0
+MAGN.US,D,20200826,000000,181.867,184.99,180.313,183.677,10043.437117967,0
+MAGN.US,D,20200827,000000,184.863,186.595,179.854,182.122,9455.6652454764,0
+MAGN.US,D,20200828,000000,184.378,185.576,181.281,185.104,12498.724453968,0
+MAGN.US,D,20200831,000000,184.99,184.99,178.885,179.127,13664.381767774,0
+MAGN.US,D,20200901,000000,177.471,185.104,176.489,184.046,20258.788289149,0
+MAGN.US,D,20200902,000000,183.435,185.691,181.052,184.99,8733.0926685485,0
+MAGN.US,D,20200903,000000,185.576,186.532,178.299,179.612,13036.279533188,0
+MAGN.US,D,20200904,000000,182.25,184.25,177.687,180.095,12492.918137246,0
+MAGN.US,D,20200908,000000,180.095,181.052,173.15,173.277,21949.681875076,0
+MAGN.US,D,20200909,000000,174.476,175.075,165.733,170.053,22824.552570346,0
+MAGN.US,D,20200910,000000,170.997,170.997,164.675,165.031,16777.273704409,0
+MAGN.US,D,20200911,000000,165.503,168.002,163.234,165.147,11426.282062672,0
+MAGN.US,D,20200914,000000,166.115,170.295,165.031,169.326,15283.637959551,0
+MAGN.US,D,20200915,000000,169.926,176.158,168.065,174.59,24684.457051126,0
+MAGN.US,D,20200916,000000,174.476,178.656,170.894,171.379,26758.881395661,0
+MAGN.US,D,20200917,000000,168.867,171.965,165.63,170.18,21243.194364742,0
+MAGN.US,D,20200918,000000,170.767,172.563,166.115,167.172,52752.192085156,0
+MAGN.US,D,20200921,000000,164.317,165.031,156.913,159.78,23099.489513506,0
+MAGN.US,D,20200922,000000,159.78,161.335,157.984,160.597,14800.458251794,0
+MAGN.US,D,20200923,000000,160.023,161.463,155.358,155.358,16225.124369645,0
+MAGN.US,D,20200924,000000,156.06,160.265,154.275,157.143,9812.4398689201,0
+MAGN.US,D,20200925,000000,157.143,162.648,156.416,162.393,15572.776839557,0
+MAGN.US,D,20200928,000000,165.031,167.556,164.089,164.675,19053.977569339,0
+MAGN.US,D,20200929,000000,164.433,167.045,160.597,164.089,10548.115890343,0
+MAGN.US,D,20200930,000000,164.789,167.3,163.465,164.547,12582.445264,0
+MAGN.US,D,20201001,000000,165.503,167.683,163.834,165.988,12541.644119467,0
+MAGN.US,D,20201002,000000,162.547,168.957,162.547,167.376,9977.6845042777,0
+MAGN.US,D,20201005,000000,169.084,174.972,169.084,170.639,10859.303081145,0
+MAGN.US,D,20201006,000000,173.035,176.298,169.416,169.9,13530.130309514,0
+MAGN.US,D,20201007,000000,172.563,173.163,168.83,171.838,16533.408402086,0
+MAGN.US,D,20201008,000000,174.004,176.782,170.27,171.71,11323.337636466,0
+MAGN.US,D,20201009,000000,173.659,175.1,171.239,173.417,12359.294388902,0
+MAGN.US,D,20201012,000000,173.545,178.35,173.545,177.866,9411.8040151041,0
+MAGN.US,D,20201013,000000,175.699,178.121,171.965,174.245,24780.967450694,0
+MAGN.US,D,20201014,000000,173.889,176.667,172.093,172.921,9774.5418827484,0
+MAGN.US,D,20201015,000000,170.767,178.121,170.154,177.866,11547.587003917,0
+MAGN.US,D,20201016,000000,178.121,181.841,176.413,177.394,14597.707948962,0
+MAGN.US,D,20201019,000000,176.782,178.949,171.838,172.093,7814.3607429051,0
+MAGN.US,D,20201020,000000,173.659,176.909,172.093,175.954,23663.722264151,0
+MAGN.US,D,20201021,000000,175.826,179.445,174.373,177.037,15187.833733638,0
+MAGN.US,D,20201022,000000,178.35,182.581,175.33,178.834,17621.622005019,0
+MAGN.US,D,20201023,000000,179.676,182.823,178.949,179.445,7501.9181322714,0
+MAGN.US,D,20201026,000000,176.667,177.866,169.186,172.321,17853.403891462,0
+MAGN.US,D,20201027,000000,171.71,174.245,168.09,168.575,14462.044143391,0
+MAGN.US,D,20201028,000000,165.325,167.758,162.802,165.669,15525.777059605,0
+MAGN.US,D,20201029,000000,166.535,172.679,164.484,171.582,16964.566650562,0
+MAGN.US,D,20201030,000000,170.767,174.245,170.512,172.22,15089.126349365,0
+MAGN.US,D,20201102,000000,174.502,176.298,171.902,173.889,17457.632789493,0
+MAGN.US,D,20201103,000000,177.866,180.402,175.457,176.909,13005.678674788,0
+MAGN.US,D,20201104,000000,172.563,175.457,167.121,169.416,9544.0154161379,0
+MAGN.US,D,20201105,000000,168.702,176.298,168.269,173.163,8660.5921732637,0
+MAGN.US,D,20201106,000000,175.699,177.037,170.027,170.384,8102.5580580379,0
+MAGN.US,D,20201109,000000,178.834,196.205,158.57,162.176,37102.206925945,0
+MAGN.US,D,20201110,000000,166.535,179.076,165.503,174.502,20897.953911003,0
+MAGN.US,D,20201111,000000,174.373,175.1,167.758,172.093,10982.961934574,0
+MAGN.US,D,20201112,000000,169.658,173.659,166.293,173.545,14829.882154102,0
+MAGN.US,D,20201113,000000,175.33,180.644,173.417,178.72,15935.75009842,0
+MAGN.US,D,20201116,000000,183.053,192,180.644,191.63,19931.986814189,0
+MAGN.US,D,20201117,000000,189.692,193.427,184.76,192.955,21786.084978247,0
+MAGN.US,D,20201118,000000,193.082,194.421,190.789,192,24827.967230646,0
+MAGN.US,D,20201119,000000,190.419,193.082,186.927,191.26,14570.010248924,0
+MAGN.US,D,20201120,000000,188.724,191.387,182.939,190.419,12559.45538833,0
+MAGN.US,D,20201123,000000,192.955,195.377,192,193.541,9626.2454151193,0
+MAGN.US,D,20201124,000000,195.008,204.298,194.294,203.329,22486.923099338,0
+MAGN.US,D,20201125,000000,201.647,202.858,196.396,201.647,12344.386278399,0
+MAGN.US,D,20201127,000000,200.424,201.049,198.028,200.793,5179.1560522627,0
+MAGN.US,D,20201130,000000,199.226,200.793,193.427,194.051,30421.882609833,0
+MAGN.US,D,20201201,000000,198.269,201.049,195.504,195.963,12959.62045971,0
+MAGN.US,D,20201202,000000,195.632,198.028,192.344,196.817,13379.009147264,0
+MAGN.US,D,20201203,000000,198.385,199.354,192.955,193.796,8653.922755407,0
+MAGN.US,D,20201204,000000,195.377,201.049,194.421,200.92,7339.1058728376,0
+MAGN.US,D,20201207,000000,201.176,203.941,198.385,202.501,10765.695839937,0
+MAGN.US,D,20201208,000000,199.85,206.95,199.111,206.579,11536.209761692,0
+MAGN.US,D,20201209,000000,208.772,211.052,206.35,208.147,7882.624196258,0
+MAGN.US,D,20201210,000000,205.878,208.032,202.119,202.731,19044.875775559,0
+MAGN.US,D,20201211,000000,200.92,205.139,200.92,204.056,6472.9446526499,0
+MAGN.US,D,20201214,000000,205.382,207.574,199.965,200.309,10178.551677362,0
+MAGN.US,D,20201215,000000,202.731,207.446,200.424,206.822,9290.8129288162,0
+MAGN.US,D,20201216,000000,206.822,209.141,205.624,206.12,17118.590971174,0
+MAGN.US,D,20201217,000000,207.574,207.574,203.329,204.668,17108.076830083,0
+MAGN.US,D,20201218,000000,205.624,210.466,205.382,206.822,69646.926007575,0
+MAGN.US,D,20201221,000000,201.864,205.382,200.309,203.941,14308.176750258,0
+MAGN.US,D,20201222,000000,204.056,207.918,201.304,203.215,21069.083326823,0
+MAGN.US,D,20201223,000000,205.011,206.35,200.206,205.139,22259.770573525,0
+MAGN.US,D,20201224,000000,206.478,206.796,201.774,203.215,2782.1672747001,0
+MAGN.US,D,20201228,000000,206.478,208.147,203.445,204.183,12713.715100161,0
+MAGN.US,D,20201229,000000,205.254,205.318,197.658,198.269,9728.2482764513,0
+MAGN.US,D,20201230,000000,199.226,202.858,198.028,199.595,7699.8821469953,0
+MAGN.US,D,20201231,000000,200.271,200.742,198.308,199.29,8152.9317787883,0
+MAGN.US,D,20210104,000000,202.081,203.546,195.467,198.078,10620.22406693,0
+MAGN.US,D,20210105,000000,197.709,206.822,197.709,205.254,11268.334555086,0
+MAGN.US,D,20210106,000000,212.914,231.648,210.187,226.18,28397.282739872,0
+MAGN.US,D,20210107,000000,231.648,232.017,221.3,227.149,14204.369222918,0
+MAGN.US,D,20210108,000000,228.003,228.003,214.366,217.412,8857.1438406764,0
+MAGN.US,D,20210111,000000,214.609,222.408,212.442,221.185,7310.8589266226,0
+MAGN.US,D,20210112,000000,220.828,226.308,218.648,225.315,8132.6096702611,0
+MAGN.US,D,20210113,000000,224.97,226.308,221.185,224.856,9387.0094734262,0
+MAGN.US,D,20210114,000000,226.308,229.597,223.389,224.103,9406.5469445581,0
+MAGN.US,D,20210115,000000,219.617,226.372,218.764,223.619,12809.205471115,0
+MAGN.US,D,20210119,000000,226.551,230.195,222.511,229.342,20198.920455921,0
+MAGN.US,D,20210120,000000,229.469,237.002,228.857,230.552,18926.944775111,0
+MAGN.US,D,20210121,000000,230.311,230.311,222.28,223.734,9469.3963998871,0
+MAGN.US,D,20210122,000000,220.343,223.02,217.298,223.02,10694.686155702,0
+MAGN.US,D,20210125,000000,219.86,222.829,214.545,217.642,8313.8609084739,0
+MAGN.US,D,20210126,000000,219.744,222.511,213.156,215.348,10290.36250613,0
+MAGN.US,D,20210127,000000,209.613,209.613,197.709,198.563,16419.243661134,0
+MAGN.US,D,20210128,000000,201.469,201.838,195.147,196.741,20967.865102886,0
+MAGN.US,D,20210129,000000,196.855,199.468,190.291,190.406,17938.772440023,0
+MAGN.US,D,20210201,000000,191.503,197.582,186.762,194.433,13926.764512616,0
+MAGN.US,D,20210202,000000,197.224,197.709,193.006,196.969,11047.616055911,0
+MAGN.US,D,20210203,000000,195.274,196.626,190.662,194.306,12951.774085761,0
+MAGN.US,D,20210204,000000,197.097,200.143,189.068,198.078,18749.695187612,0
+MAGN.US,D,20210205,000000,200.869,202.208,194.306,196.626,14837.885455529,0
+MAGN.US,D,20210208,000000,197.709,202.463,196.499,200.5,15920.841987918,0
+MAGN.US,D,20210209,000000,198.436,202.323,198.308,199.532,18230.736014651,0
+MAGN.US,D,20210210,000000,200.742,201.724,195.032,195.874,14682.762642565,0
+MAGN.US,D,20210211,000000,196.969,197.964,191.018,195.874,20690.966566239,0
+MAGN.US,D,20210212,000000,194.536,200.271,192.713,199.787,19146.329390714,0
+MAGN.US,D,20210216,000000,201.596,201.596,193.554,199.901,21859.134719708,0
+MAGN.US,D,20210217,000000,198.563,200.5,194.306,195.274,10524.262913539,0
+MAGN.US,D,20210218,000000,194.064,196.001,187.245,187.36,15769.720825667,0
+MAGN.US,D,20210219,000000,188.584,194.306,188.584,192.713,11153.542104217,0
+MAGN.US,D,20210222,000000,190.406,196.499,190.406,194.178,11564.927490343,0
+MAGN.US,D,20210223,000000,193.223,195.403,190.164,190.534,14848.713451579,0
+MAGN.US,D,20210224,000000,191.885,199.163,191.503,198.919,14450.039191249,0
+MAGN.US,D,20210225,000000,197.709,202.819,196.001,198.792,13436.366140828,0
+MAGN.US,D,20210226,000000,197.224,199.163,194.306,195.274,22691.007285741,0
+MAGN.US,D,20210301,000000,198.792,200.615,195.759,198.678,11432.323770612,0
+MAGN.US,D,20210302,000000,198.919,200.271,195.032,196.117,8643.1732230978,0
+MAGN.US,D,20210303,000000,197.709,202.208,197.224,200.742,15064.174880207,0
+MAGN.US,D,20210304,000000,200.615,205.738,200.271,204.273,24729.65216507,0
+MAGN.US,D,20210305,000000,206.822,211.932,204.158,211.932,17772.429312312,0
+MAGN.US,D,20210308,000000,213.028,221.07,212.315,219.617,19647.320367333,0
+MAGN.US,D,20210309,000000,219.617,221.3,213.028,219.362,14586.879952913,0
+MAGN.US,D,20210310,000000,219.107,223.734,218.152,220.701,14057.014320163,0
+MAGN.US,D,20210311,000000,222.511,223.848,219.426,222.638,12134.731166492,0
+MAGN.US,D,20210312,000000,224.103,224.843,220.587,224.485,9997.3004391496,0
+MAGN.US,D,20210315,000000,222.765,222.765,215.602,219.362,14404.844077306,0
+MAGN.US,D,20210316,000000,217.539,217.539,211.639,214.239,11224.94410715,0
+MAGN.US,D,20210317,000000,214.023,220.216,213.156,216.687,8176.3139731548,0
+MAGN.US,D,20210318,000000,217.183,223.976,215.832,216.814,15724.604175462,0
+MAGN.US,D,20210319,000000,216.687,217.069,208.287,213.78,70881.003702214,0
+MAGN.US,D,20210322,000000,213.028,213.028,207.077,210.964,18092.012123239,0
+MAGN.US,D,20210323,000000,208.045,209.269,198.919,201.367,17680.155954676,0
+MAGN.US,D,20210324,000000,203.546,209.383,200.615,201.124,28526.120200108,0
+MAGN.US,D,20210325,000000,199.532,206.478,187.36,203.177,69520.834778222,0
+MAGN.US,D,20210326,000000,206.95,220.343,206.223,212.914,36647.82341058,0
+MAGN.US,D,20210329,000000,211.333,216.814,209.868,212.442,23025.262815952,0
+MAGN.US,D,20210330,000000,212.556,217.412,212.315,213.27,17333.738544845,0
+MAGN.US,D,20210331,000000,213.589,216.902,208.937,210.288,20831.887442356,0
+MAGN.US,D,20210401,000000,211.511,212.62,207.943,211.627,14929.766494467,0
+MAGN.US,D,20210405,000000,213.716,213.843,210.288,213.334,12277.06438992,0
+MAGN.US,D,20210406,000000,213.461,215.297,211.384,211.511,14471.616719609,0
+MAGN.US,D,20210407,000000,211.256,212.111,208.682,209.179,9637.6226573453,0
+MAGN.US,D,20210408,000000,209.293,209.293,202.565,208.058,14953.070225095,0
+MAGN.US,D,20210409,000000,209.422,210.402,205,206.363,14434.503370831,0
+MAGN.US,D,20210412,000000,206.834,212.111,206.108,209.906,13407.099165999,0
+MAGN.US,D,20210413,000000,209.778,209.778,204.515,208.186,15802.75405999,0
+MAGN.US,D,20210414,000000,209.179,213.206,208.186,210.033,8240.732703273,0
+MAGN.US,D,20210415,000000,210.033,210.033,207.587,208.428,12184.477177326,0
+MAGN.US,D,20210416,000000,210.033,210.402,204.26,209.179,18226.734363937,0
+MAGN.US,D,20210419,000000,209.293,213.334,208.364,210.887,17599.024448047,0
+MAGN.US,D,20210420,000000,199.863,202.31,190.674,195.199,32632.598469856,0
+MAGN.US,D,20210421,000000,194.817,199.608,192.994,193.719,10114.91758464,0
+MAGN.US,D,20210422,000000,194.345,194.345,189.195,191.031,17179.008050578,0
+MAGN.US,D,20210423,000000,192.241,195.682,190.164,193.976,12565.261705052,0
+MAGN.US,D,20210426,000000,195.071,196.855,191.642,193.121,12740.628162804,0
+MAGN.US,D,20210427,000000,193.35,193.35,189.795,191.031,15140.520098727,0
+MAGN.US,D,20210428,000000,191.26,191.769,186.124,189.195,12258.939266099,0
+MAGN.US,D,20210429,000000,190.037,191.132,184.658,185.627,10907.479817189,0
+MAGN.US,D,20210430,000000,183.55,185.016,179.625,180.478,19189.405983692,0
+MAGN.US,D,20210503,000000,181.587,190.037,181.587,187.845,29493.89196293,0
+MAGN.US,D,20210504,000000,189.553,193.249,186.455,188.201,25811.510205105,0
+MAGN.US,D,20210505,000000,187.717,187.717,184.658,187.348,20396.806006905,0
+MAGN.US,D,20210506,000000,185.143,192.612,183.664,192.612,32535.460360372,0
+MAGN.US,D,20210507,000000,191.132,193.592,186.736,187.476,18587.432174354,0
+MAGN.US,D,20210510,000000,185.271,189.795,185.271,185.754,43338.583404044,0
+MAGN.US,D,20210511,000000,183.55,184.658,180.121,180.605,36853.947654211,0
+MAGN.US,D,20210512,000000,179.625,181.345,173.252,174.348,28870.88987141,0
+MAGN.US,D,20210513,000000,174.476,179.497,174.476,179.382,33873.26711861,0
+MAGN.US,D,20210514,000000,178.872,181.345,176.808,177.649,18213.081673266,0
+MAGN.US,D,20210517,000000,177.063,177.904,173.507,174.603,23884.048444628,0
+MAGN.US,D,20210518,000000,174.603,177.063,171.417,173.736,28853.078602547,0
+MAGN.US,D,20210519,000000,173.252,173.979,170.933,173.621,26282.057250804,0
+MAGN.US,D,20210520,000000,173.125,178.872,170.193,177.177,51949.90034891,0
+MAGN.US,D,20210521,000000,178.872,180.605,177.649,179.127,42327.107338328,0
+MAGN.US,D,20210524,000000,180.121,182.326,178.006,179.88,26245.179293245,0
+MAGN.US,D,20210525,000000,180.605,181.944,177.126,178.158,46372.933137453,0
+MAGN.US,D,20210526,000000,178.158,180.007,175.954,178.656,41361.375632732,0
+MAGN.US,D,20210527,000000,179.497,181.587,175.33,176.311,41822.742420911,0
+MAGN.US,D,20210528,000000,177.293,180.976,175.954,180.976,36500.860826523,0
+MAGN.US,D,20210601,000000,181.817,184.046,181.103,183.791,31455.877768781,0
+MAGN.US,D,20210602,000000,184.658,184.658,178.158,179.382,26226.269532029,0
+MAGN.US,D,20210603,000000,179.497,183.18,177.534,182.695,20986.931791581,0
+MAGN.US,D,20210604,000000,182.939,183.053,178.554,179,10674.128655957,0
+MAGN.US,D,20210607,000000,178.656,181.204,176.68,176.808,15001.639279837,0
+MAGN.US,D,20210608,000000,178.286,178.4,175.202,176.553,33852.081908949,0
+MAGN.US,D,20210609,000000,176.808,177.904,174.858,177.063,22149.842874505,0
+MAGN.US,D,20210610,000000,178.4,178.4,172.997,173.38,13679.054487058,0
+MAGN.US,D,20210611,000000,175.087,176.68,173.252,174.603,17746.143959584,0
+MAGN.US,D,20210614,000000,175.33,176.808,174.603,176.553,18524.661182765,0
+MAGN.US,D,20210615,000000,177.42,177.42,172.806,175.826,17418.714774708,0
+MAGN.US,D,20210616,000000,176.195,176.808,174.603,175.202,16331.913519086,0
+MAGN.US,D,20210617,000000,175.826,175.826,170.193,171.647,18580.291974061,0
+MAGN.US,D,20210618,000000,168.97,171.034,167.963,170.295,40873.331173129,0
+MAGN.US,D,20210621,000000,171.518,172.627,169.62,171.647,26548.520110099,0
+MAGN.US,D,20210622,000000,172.398,174.348,170.066,173.863,16878.335000867,0
+MAGN.US,D,20210623,000000,174.221,176.999,173.621,174.093,14128.494786835,0
+MAGN.US,D,20210624,000000,175.826,178.656,172.87,175.457,13455.746684481,0
+MAGN.US,D,20210625,000000,175.202,177.293,173.125,173.507,43580.251721661,0
+MAGN.US,D,20210628,000000,172.398,172.398,169.097,171.034,24180.641379885,0
+MAGN.US,D,20210629,000000,171.774,172.997,169.569,169.684,11993.417971677,0
+MAGN.US,D,20210630,000000,169.569,173.417,168.206,173.035,19839.870384032,0
+MAGN.US,D,20210701,000000,173.417,174.271,170.308,171.417,10561.140871097,0
+MAGN.US,D,20210702,000000,172.181,173.545,169.569,173.163,19346.568853883,0
+MAGN.US,D,20210706,000000,172.908,173.659,170.563,172.295,23792.088941951,0
+MAGN.US,D,20210707,000000,172.295,174.144,168.639,169.441,25313.971633024,0
+MAGN.US,D,20210708,000000,167.835,171.175,165.235,170.066,23459.638077747,0
+MAGN.US,D,20210709,000000,173.545,177.012,173.035,176.884,18953.700910276,0
+MAGN.US,D,20210712,000000,176.017,181.09,174.781,179.357,20143.289664626,0
+MAGN.US,D,20210713,000000,179.102,179.726,173.545,173.545,20656.599448344,0
+MAGN.US,D,20210714,000000,174.654,177.368,173.902,175.266,9836.6851644213,0
+MAGN.US,D,20210715,000000,174.895,174.895,172.704,173.659,13024.823827223,0
+MAGN.US,D,20210716,000000,175.139,176.132,172.539,175.011,21492.865983787,0
+MAGN.US,D,20210719,000000,171.926,173.902,166.471,168.447,21663.210762212,0
+MAGN.US,D,20210720,000000,168.957,175.266,167.466,171.175,20509.872255504,0
+MAGN.US,D,20210721,000000,173.545,174.781,171.302,173.163,11540.368339884,0
+MAGN.US,D,20210722,000000,173.29,174.845,168.83,173.29,28801.606389444,0
+MAGN.US,D,20210723,000000,173.29,174.781,171.671,174.654,12609.593717862,0
+MAGN.US,D,20210726,000000,184.174,188.023,177.495,178.859,21112.316847279,0
+MAGN.US,D,20210727,000000,178.121,178.617,174.947,177.611,11264.332904372,0
+MAGN.US,D,20210728,000000,178.363,179.981,176.502,178.732,9141.2610413559,0
+MAGN.US,D,20210729,000000,180.963,185.921,179.484,185.921,15457.042823815,0
+MAGN.US,D,20210730,000000,185.793,188.763,185.793,188.648,19536.764958398,0
+MAGN.US,D,20210802,000000,189.501,195.083,185.921,186.303,33930.545648435,0
+MAGN.US,D,20210803,000000,183.563,196.702,183.563,194.217,36228.748577985,0
+MAGN.US,D,20210804,000000,191.235,195.467,188.137,189.4,25580.748347277,0
+MAGN.US,D,20210805,000000,189.501,190.878,188.648,189.756,15997.265670177,0
+MAGN.US,D,20210806,000000,192.726,193.35,190.75,193.108,9004.4202796921,0
+MAGN.US,D,20210809,000000,193.236,196.817,189.999,196.574,16293.466286737,0
+MAGN.US,D,20210810,000000,197.938,201.1,196.702,197.2,12861.540785352,0
+MAGN.US,D,20210811,000000,197.428,198.563,195.823,196.945,8588.3270691968,0
+MAGN.US,D,20210812,000000,197.072,197.99,192.854,193.465,8522.3390642885,0
+MAGN.US,D,20210813,000000,194.587,194.956,191.108,194.828,8712.2997775846,0
+MAGN.US,D,20210816,000000,193.465,195.083,190.75,193.847,11035.140321333,0
+MAGN.US,D,20210817,000000,193.847,195.467,192,194.828,10935.334444707,0
+MAGN.US,D,20210818,000000,195.211,199.672,194.587,194.828,9976.8998668831,0
+MAGN.US,D,20210819,000000,193.108,193.631,189.081,191.617,10792.059656405,0
+MAGN.US,D,20210820,000000,191.005,195.058,190.508,192.114,17695.064065178,0
+MAGN.US,D,20210823,000000,193.35,193.719,189.884,191.363,8036.3346619117,0
+MAGN.US,D,20210824,000000,191.808,193.976,191.808,192.854,7570.8092955402,0
+MAGN.US,D,20210825,000000,193.847,196.817,192.228,196.065,7548.3686660472,0
+MAGN.US,D,20210826,000000,196.319,196.945,192.228,192.356,7489.6777889115,0
+MAGN.US,D,20210827,000000,193.465,197.556,191.872,196.702,10838.510190181,0
+MAGN.US,D,20210830,000000,198.181,199.163,194.701,195.467,7236.3183741107,0
+MAGN.US,D,20210831,000000,196.447,196.702,194.587,195.695,6499.8577152937,0
+MAGN.US,D,20210901,000000,195.695,196.065,193.108,195.467,5384.7310497164,0
+MAGN.US,D,20210902,000000,196.447,196.702,193.35,194.701,9991.8079773857,0
+MAGN.US,D,20210903,000000,195.211,198.678,193.847,197.072,7687.2494849377,0
+MAGN.US,D,20210907,000000,197.072,197.811,190.878,191.108,9845.7084944626,0
+MAGN.US,D,20210908,000000,190.126,191.604,188.89,190.254,7354.0924470795,0
+MAGN.US,D,20210909,000000,189.628,192.981,188.137,189.884,11388.070221542,0
+MAGN.US,D,20210910,000000,191.108,192.483,187.781,188.89,8706.571924602,0
+MAGN.US,D,20210913,000000,190.878,190.878,186.532,186.901,11417.33719637,0
+MAGN.US,D,20210914,000000,188.521,188.89,179.535,181.714,14188.284156324,0
+MAGN.US,D,20210915,000000,182.708,183.308,180.211,182.581,11780.310455233,0
+MAGN.US,D,20210916,000000,183.308,183.945,177.126,177.866,13332.637077227,0
+MAGN.US,D,20210917,000000,177.866,180.835,177.241,179.726,52453.716020151,0
+MAGN.US,D,20210920,000000,178.363,179.599,174.144,177.126,11148.991207327,0
+MAGN.US,D,20210921,000000,178.732,178.732,176.502,177.368,6815.125020549,0
+MAGN.US,D,20210922,000000,178.49,180.708,177.611,177.993,6838.6641423949,0
+MAGN.US,D,20210923,000000,178.859,183.499,178.859,181.944,9219.2539984046,0
+MAGN.US,D,20210924,000000,181.345,184.174,180.339,181.944,7584.4619862108,0
+MAGN.US,D,20210927,000000,182.581,187.03,182.454,184.072,12446.938385908,0
+MAGN.US,D,20210928,000000,184.684,185.054,180.466,180.835,8947.4556048251,0
+MAGN.US,D,20210929,000000,180.708,185.181,179.981,184.812,8563.6109912582,0
+MAGN.US,D,20210930,000000,184.174,185.054,174.921,176.298,11341.462760287,0
+MAGN.US,D,20211001,000000,177.063,180.797,174.043,179.306,12119.66612851,0
+MAGN.US,D,20211004,000000,179.306,179.93,176.808,177.802,6723.1655178712,0
+MAGN.US,D,20211005,000000,178.312,179.548,175.304,179.548,12991.947520378,0
+MAGN.US,D,20211006,000000,177.42,179.178,173.8,177.063,12074.784869525,0
+MAGN.US,D,20211007,000000,178.668,182.428,178.184,180.554,6947.3364215833,0
+MAGN.US,D,20211008,000000,180.058,181.498,178.795,180.925,3797.9588460879,0
+MAGN.US,D,20211011,000000,180.554,184.557,180.554,183.053,10832.703873459,0
+MAGN.US,D,20211012,000000,182.428,188.8,182.428,188.686,10288.714767601,0
+MAGN.US,D,20211013,000000,188.176,192.305,186.672,192.063,10840.550247407,0
+MAGN.US,D,20211014,000000,194.549,201.061,194.064,198.308,23059.316078889,0
+MAGN.US,D,20211015,000000,202.437,204.82,199.813,200.933,21389.686166363,0
+MAGN.US,D,20211018,000000,201.315,204.438,201.061,201.188,16888.692214479,0
+MAGN.US,D,20211019,000000,203.19,203.19,194.433,196.69,15370.73271038,0
+MAGN.US,D,20211020,000000,197.428,204.756,196.932,203.19,11171.274909341,0
+MAGN.US,D,20211021,000000,203.317,204.183,199.813,204.056,8480.8317461008,0
+MAGN.US,D,20211022,000000,204.693,207.064,203.432,204.438,9864.4613281998,0
+MAGN.US,D,20211025,000000,205.05,208.058,201.813,207.306,9734.60383935,0
+MAGN.US,D,20211026,000000,208.428,208.465,203.19,203.317,11423.37890431,0
+MAGN.US,D,20211027,000000,201.558,204.311,198.436,200.551,14477.736891288,0
+MAGN.US,D,20211028,000000,201.928,204.936,200.195,203.559,10437.403553927,0
+MAGN.US,D,20211029,000000,202.182,207.688,202.182,205.432,12950.204810972,0
+MAGN.US,D,20211101,000000,207.064,213.691,205.56,212.06,24933.500960255,0
+MAGN.US,D,20211102,000000,211.932,214.557,206.439,212.569,15556.534845483,0
+MAGN.US,D,20211103,000000,212.811,220.815,211.818,218.929,11548.999351227,0
+MAGN.US,D,20211104,000000,218.445,219.693,214.074,217.565,18315.398389556,0
+MAGN.US,D,20211105,000000,220.064,224.549,219.311,223.811,13910.757909761,0
+MAGN.US,D,20211108,000000,225.315,229.074,224.32,227.188,11647.314416804,0
+MAGN.US,D,20211109,000000,227.57,230.438,226.321,226.69,11891.179719127,0
+MAGN.US,D,20211110,000000,226.817,229.813,225.199,229.443,11151.031264554,0
+MAGN.US,D,20211111,000000,229.813,230.948,226.066,226.69,7668.8105061584,0
+MAGN.US,D,20211112,000000,226.321,226.321,222.192,224.448,6512.7257685694,0
+MAGN.US,D,20211115,000000,226.193,226.193,217.68,219.184,14312.884574628,0
+MAGN.US,D,20211116,000000,219.821,223.262,218.815,221.694,9967.9550005818,0
+MAGN.US,D,20211117,000000,220.064,220.064,216.061,217.196,10658.278980581,0
+MAGN.US,D,20211118,000000,217.196,218.445,214.557,216.432,14966.330597069,0
+MAGN.US,D,20211119,000000,213.691,217.578,213.054,216.941,14545.686489683,0
+MAGN.US,D,20211122,000000,218.7,224.435,216.941,218.317,21812.527258454,0
+MAGN.US,D,20211123,000000,217.68,219.693,217.502,218.815,9721.5003948561,0
+MAGN.US,D,20211124,000000,217.935,218.815,215.565,217.069,7873.8362574361,0
+MAGN.US,D,20211126,000000,211.932,215.692,207.433,215.565,11146.323440185,0
+MAGN.US,D,20211129,000000,215.31,217.438,211.18,213.946,14910.464414554,0
+MAGN.US,D,20211130,000000,212.187,212.315,204.82,205.942,14515.63487746,0
+MAGN.US,D,20211201,000000,210.811,215.437,208.313,208.937,13693.884133822,0
+MAGN.US,D,20211202,000000,211.18,214.557,206.056,213.819,10650.275679153,0
+MAGN.US,D,20211203,000000,214.939,218.7,213.946,218.573,14116.646762173,0
+MAGN.US,D,20211206,000000,222.065,225.072,219.056,220.561,8007.6169332599,0
+MAGN.US,D,20211207,000000,222.192,223.556,219.757,220.815,7008.0673559455,0
+MAGN.US,D,20211208,000000,220.943,223.11,219.693,219.937,4386.5153559735,0
+MAGN.US,D,20211209,000000,217.935,220.064,215.068,215.31,5136.1579230243,0
+MAGN.US,D,20211210,000000,217.565,217.743,213.819,215.195,6041.864867913,0
+MAGN.US,D,20211213,000000,214.43,216.189,212.315,214.302,8237.9080086518,0
+MAGN.US,D,20211214,000000,214.812,218.445,210.811,211.065,19610.520873514,0
+MAGN.US,D,20211215,000000,211.691,216.176,208.81,215.437,26926.793798161,0
+MAGN.US,D,20211216,000000,215.934,215.934,208.81,210.441,26056.395536042,0
+MAGN.US,D,20211217,000000,211.435,214.939,209.065,209.804,62928.311386594,0
+MAGN.US,D,20211220,000000,207.064,207.497,198.932,205.05,12666.009146553,0
+MAGN.US,D,20211221,000000,204.693,209.192,204.693,208.058,9099.2829407308,0
+MAGN.US,D,20211222,000000,208.428,211.869,207.306,211.065,7805.7297315619,0
+MAGN.US,D,20211223,000000,212.697,213.054,211.18,212.315,5257.2274730515,0
+MAGN.US,D,20211227,000000,211.307,217.565,211.307,217.438,5677.1654067813,0
+MAGN.US,D,20211228,000000,216.814,219.184,215.692,216.941,5537.2645592775,0
+MAGN.US,D,20211229,000000,216.941,220.688,215.692,217.935,6996.4547225015,0
+MAGN.US,D,20211230,000000,217.438,219.439,216.189,216.559,4430.5335138253,0
+MAGN.US,D,20211231,000000,216.432,218.202,215.552,216.814,4841.6050449933,0
+MAGN.US,D,20220103,000000,218.712,223.492,218.712,223.122,7137.0617436608,0
+MAGN.US,D,20220104,000000,224.88,230.056,223.747,229.29,14105.661838645,0
+MAGN.US,D,20220105,000000,230.056,236.224,228.921,230.935,18377.933989926,0
+MAGN.US,D,20220106,000000,232.452,232.948,227.404,228.539,9319.6875849474,0
+MAGN.US,D,20220107,000000,227.022,228.793,224.626,224.626,6606.4899372553,0
+MAGN.US,D,20220110,000000,224.753,225.888,220.917,222.485,6703.3141917813,0
+MAGN.US,D,20220111,000000,223.492,223.492,218.33,221.351,12225.592176817,0
+MAGN.US,D,20220112,000000,223.122,225.646,220.216,223.747,8340.4601161597,0
+MAGN.US,D,20220113,000000,224.256,232.579,224.256,230.552,7975.9175825075,0
+MAGN.US,D,20220114,000000,227.915,233.713,227.915,233.33,10752.827786662,0
+MAGN.US,D,20220118,000000,228.793,232.324,227.66,231.317,17962.703880566,0
+MAGN.US,D,20220119,000000,229.928,233.203,225.135,225.761,10349.445701963,0
+MAGN.US,D,20220120,000000,224.753,228.666,222.23,223.365,12373.104007051,0
+MAGN.US,D,20220121,000000,222.994,230.552,222.994,224.256,18548.121840872,0
+MAGN.US,D,20220124,000000,222.485,224.88,219.401,222.357,13428.912085577,0
+MAGN.US,D,20220125,000000,219.337,222.357,214.048,218.955,15385.405429664,0
+MAGN.US,D,20220126,000000,219.847,223.747,213.283,215.297,19053.036004465,0
+MAGN.US,D,20220127,000000,214.162,220.471,211.893,214.545,14401.234745289,0
+MAGN.US,D,20220128,000000,213.538,214.291,208.619,214.162,8244.106644071,0
+MAGN.US,D,20220131,000000,211.893,218.828,211.893,218.828,12104.52262679,0
+MAGN.US,D,20220201,000000,218.075,223.365,216.687,222.485,12368.003863984,0
+MAGN.US,D,20220202,000000,221.733,222.994,220.089,220.853,9461.6284896778,0
+MAGN.US,D,20220203,000000,218.712,222.548,217.948,220.98,9588.818211385,0
+MAGN.US,D,20220204,000000,219.961,221.224,215.488,216.316,10574.558170549,0
+MAGN.US,D,20220207,000000,215.552,218.891,214.048,217.196,15409.493797686,0
+MAGN.US,D,20220208,000000,217.693,222.867,217.196,222.739,18702.146161483,0
+MAGN.US,D,20220209,000000,222.612,223.874,215.297,215.806,17141.894701801,0
+MAGN.US,D,20220210,000000,206.732,208.122,191.923,194.128,39253.682662655,0
+MAGN.US,D,20220211,000000,194,194,182.785,183.282,27226.368355519,0
+MAGN.US,D,20220214,000000,183.791,185.295,176.476,176.731,44355.944250221,0
+MAGN.US,D,20220215,000000,177.993,179.88,173.01,175.852,23027.930583095,0
+MAGN.US,D,20220216,000000,174.59,176.604,168.549,175.47,23940.542337058,0
+MAGN.US,D,20220217,000000,174.959,175.47,167.912,168.791,23790.362739681,0
+MAGN.US,D,20220218,000000,168.791,178.121,166.893,177.113,31967.539813971,0
+MAGN.US,D,20220222,000000,177.229,179.625,174.08,174.59,19887.497873901,0
+MAGN.US,D,20220223,000000,176.221,177.739,171.812,172.691,15809.501941586,0
+MAGN.US,D,20220224,000000,171.315,171.315,165.758,168.536,15197.484773594,0
+MAGN.US,D,20220225,000000,170.295,174.717,170.18,174.335,11305.9186863,0
+MAGN.US,D,20220228,000000,171.684,174.59,170.997,173.202,14147.875330489,0
+MAGN.US,D,20220301,000000,172.945,175.215,162.993,163.362,17526.759343981,0
+MAGN.US,D,20220302,000000,164.381,167.084,161.73,164.752,13459.199089018,0
+MAGN.US,D,20220303,000000,169.798,173.52,169.047,173.202,16192.797308977,0
+MAGN.US,D,20220304,000000,170.677,174.335,169.671,170.804,18077.260940216,0
+MAGN.US,D,20220307,000000,169.543,171.939,161.221,161.73,28073.149032055,0
+MAGN.US,D,20220308,000000,162.738,166.395,160.087,161.73,19634.766169016,0
+MAGN.US,D,20220309,000000,165.134,167.784,164.497,165.134,16165.805782593,0
+MAGN.US,D,20220310,000000,161.985,166.013,161.132,163.12,22642.909013436,0
+MAGN.US,D,20220311,000000,164.879,165.885,158.952,159.334,16279.421277369,0
+MAGN.US,D,20220314,000000,159.462,164.317,156.556,163.617,23237.585695001,0
+MAGN.US,D,20220315,000000,165.758,166.204,158.01,159.08,19420.324769,0
+MAGN.US,D,20220316,000000,159.96,162.687,159.334,161.221,25400.517137677,0
+MAGN.US,D,20220317,000000,163.871,166.14,159.589,164.624,23774.669991784,0
+MAGN.US,D,20220318,000000,163.999,168.281,157.066,161.348,121132.8702649,0
+MAGN.US,D,20220321,000000,164.879,173.01,162.483,163.12,24784.733710189,0
+MAGN.US,D,20220322,000000,163.12,165.516,161.476,161.73,18516.42249012,0
+MAGN.US,D,20220323,000000,160.469,166.484,159.207,164.879,15573.718404431,0
+MAGN.US,D,20220324,000000,167.402,168.663,165.286,167.784,15958.975365307,0
+MAGN.US,D,20220325,000000,168.154,172.818,167.275,169.161,14386.091243568,0
+MAGN.US,D,20220328,000000,169.289,170.18,165.516,168.791,18309.199754137,0
+MAGN.US,D,20220329,000000,170.18,173.711,165.643,165.758,17001.209216902,0
+MAGN.US,D,20220330,000000,166.65,166.65,161.476,161.603,15709.382210002,0
+MAGN.US,D,20220331,000000,161.603,162.623,157.143,157.78,20838.94917891,0
+MAGN.US,D,20220401,000000,159.437,162.113,157.334,160.839,19161.237501217,0
+MAGN.US,D,20220404,000000,157.27,159.437,155.23,156.76,23021.888875154,0
+MAGN.US,D,20220405,000000,157.015,158.417,150.133,150.388,18060.548163705,0
+MAGN.US,D,20220406,000000,149.369,149.369,145.034,147.839,37183.181505095,0
+MAGN.US,D,20220407,000000,147.456,148.732,141.977,145.545,20065.375171315,0
+MAGN.US,D,20220408,000000,147.202,147.202,140.065,140.065,16108.370325289,0
+MAGN.US,D,20220411,000000,140.192,146.437,140.192,142.359,26022.420736844,0
+MAGN.US,D,20220412,000000,144.015,149.369,142.741,145.545,24186.996942784,0
+MAGN.US,D,20220413,000000,145.545,150.26,145.545,148.859,17402.158925677,0
+MAGN.US,D,20220414,000000,149.241,152.428,148.986,152.173,25234.880183622,0
+MAGN.US,D,20220418,000000,152.682,157.27,150.897,154.084,35898.965480924,0
+MAGN.US,D,20220419,000000,154.339,159.31,153.51,156.506,26798.74097532,0
+MAGN.US,D,20220420,000000,158.417,161.348,157.907,158.544,18502.69133571,0
+MAGN.US,D,20220421,000000,159.055,163.133,158.799,159.692,19635.001560234,0
+MAGN.US,D,20220422,000000,159.692,159.692,153.192,153.702,16987.399598753,0
+MAGN.US,D,20220425,000000,153.192,154.339,147.966,148.859,15259.784982747,0
+MAGN.US,D,20220426,000000,147.202,147.902,142.996,143.378,13502.040290777,0
+MAGN.US,D,20220427,000000,144.27,145.418,141.339,142.996,18843.773211256,0
+MAGN.US,D,20220428,000000,145.034,146.373,141.977,145.291,13452.215816204,0
+MAGN.US,D,20220429,000000,144.27,144.525,139.364,140.192,15550.022355106,0
+MAGN.US,D,20220502,000000,141.339,142.614,138.637,141.595,21356.417540821,0
+MAGN.US,D,20220503,000000,141.977,142.104,113.938,119.801,74392.648362917,0
+MAGN.US,D,20220504,000000,118.399,120.948,110.879,119.546,51163.693679259,0
+MAGN.US,D,20220505,000000,119.036,119.036,111.134,112.536,49441.02227884,0
+MAGN.US,D,20220506,000000,111.771,117.634,110.624,112.918,32844.607493947,0
+MAGN.US,D,20220509,000000,111.389,112.026,101.576,103.997,56969.382691319,0
+MAGN.US,D,20220510,000000,104.252,104.316,96.7326,97.2423,56460.62380449,0
+MAGN.US,D,20220511,000000,98.2619,102.74,97.4973,100.301,40444.291445618,0
+MAGN.US,D,20220512,000000,99.5364,103.742,97.2423,100.556,31456.505478697,0
+MAGN.US,D,20220513,000000,101.576,107.693,96.86,106.291,48175.16676971,0
+MAGN.US,D,20220516,000000,103.487,105.526,98.6443,99.2815,20537.413028064,0
+MAGN.US,D,20220517,000000,100.938,103.232,99.6638,102.213,19334.79929296,0
+MAGN.US,D,20220518,000000,101.703,102.978,98.1345,99.9188,33546.308716172,0
+MAGN.US,D,20220519,000000,98.2619,102.213,94.9484,101.576,44250.332056873,0
+MAGN.US,D,20220520,000000,103.36,105.526,98.3895,99.5364,27451.794679063,0
+MAGN.US,D,20220523,000000,100.938,104.762,95.9679,102.978,53030.346041634,0
+MAGN.US,D,20220524,000000,102.723,107.183,100.938,106.036,32691.838593167,0
+MAGN.US,D,20220525,000000,105.909,110.624,105.017,110.115,25438.728978806,0
+MAGN.US,D,20220526,000000,110.115,112.791,107.566,107.693,36520.241370176,0
+MAGN.US,D,20220527,000000,109.222,111.262,108.713,110.497,13917.348863878,0
+MAGN.US,D,20220531,000000,110.879,111.644,106.546,109.86,57340.123860391,0
+MAGN.US,D,20220601,000000,109.35,113.172,106.036,107.693,20800.188091603,0
+MAGN.US,D,20220602,000000,108.713,110.624,106.036,110.624,18179.263801548,0
+MAGN.US,D,20220603,000000,109.987,109.987,104.507,104.762,15260.961938839,0
+MAGN.US,D,20220606,000000,107.311,109.86,105.017,109.732,24680.141545455,0
+MAGN.US,D,20220607,000000,108.33,110.624,106.164,109.35,23116.986927412,0
+MAGN.US,D,20220608,000000,108.713,109.222,105.845,106.419,16520.226493853,0
+MAGN.US,D,20220609,000000,105.144,106.546,102.978,103.487,18240.387054607,0
+MAGN.US,D,20220610,000000,101.576,101.958,98.6443,101.576,17408.592952315,0
+MAGN.US,D,20220613,000000,98.8992,98.8992,91.6347,93.5464,38285.832436094,0
+MAGN.US,D,20220614,000000,92.9092,94.1199,89.0857,89.2131,25688.400597851,0
+MAGN.US,D,20220615,000000,90.7426,92.7816,87.4289,91.1249,44575.642720783,0
+MAGN.US,D,20220616,000000,88.7034,89.0857,83.733,85.0074,44394.940728746,0
+MAGN.US,D,20220617,000000,86.1545,88.7671,85.1349,86.6642,45956.055289563,0
+MAGN.US,D,20220621,000000,89.0857,92.1445,86.4093,90.87,48355.31951557,0
+MAGN.US,D,20220622,000000,90.1053,93.0366,89.8504,91.1249,35838.156082823,0
+MAGN.US,D,20220623,000000,91.7622,93.8012,90.2327,92.7816,16938.673616532,0
+MAGN.US,D,20220624,000000,94.1836,96.0316,93.0366,93.2915,44607.420535274,0
+MAGN.US,D,20220627,000000,94.1836,95.6493,93.1641,93.5464,24249.924861852,0
+MAGN.US,D,20220628,000000,94.9484,95.4581,88.4485,88.5759,21342.294067713,0
+MAGN.US,D,20220629,000000,88.1936,90.87,85.8996,90.87,28719.925636638,0
+MAGN.US,D,20220630,000000,88.79,90.61,86.32,89.44,21256.076944333,0
+MAGN.US,D,20220701,000000,89.44,94.38,89.44,93.99,28942.076952019,0
+MAGN.US,D,20220705,000000,91.39,92.69,88.205,91.65,21664.461560126,0
+MAGN.US,D,20220706,000000,92.17,92.17,85.02,86.71,22784.6154074,0
+MAGN.US,D,20220707,000000,87.62,88.4,85.28,85.8,28525.846182372,0
+MAGN.US,D,20220708,000000,85.93,86.97,83.2,84.5,18923.769249693,0
+MAGN.US,D,20220711,000000,84.5,85.93,82.94,84.5,25737.615410353,0
+MAGN.US,D,20220712,000000,84.76,88.14,84.76,85.15,21690.692329383,0
+MAGN.US,D,20220713,000000,84.5,84.5,81.25,83.2,16029.692323722,0
+MAGN.US,D,20220714,000000,82.03,85.54,80.47,85.02,23096.461561558,0
+MAGN.US,D,20220715,000000,86.97,88.1205,83.59,85.02,26388.384641773,0
+MAGN.US,D,20220718,000000,85.8,88.01,85.28,86.97,21262.769252032,0
+MAGN.US,D,20220719,000000,88.53,91.39,87.62,89.05,40648.46157911,0
+MAGN.US,D,20220720,000000,88.4,90.48,86.97,87.23,29839.23079907,0
+MAGN.US,D,20220721,000000,85.8,86.32,81.185,82.81,25394.076948471,0
+MAGN.US,D,20220722,000000,82.68,82.875,79.43,81.9,24028.384639413,0
+MAGN.US,D,20220725,000000,82.81,83.2,79.1375,83.2,28374.384643759,0
+MAGN.US,D,20220726,000000,83.2,83.2,78.26,78.39,24630.307716938,0
+MAGN.US,D,20220727,000000,79.17,82.55,78.52,82.03,32258.076955335,0
+MAGN.US,D,20220728,000000,83.07,85.02,80.34,80.6,26373.384641758,0
+MAGN.US,D,20220729,000000,80.6,80.86,77.74,79.82,29792.846183639,0
+MAGN.US,D,20220801,000000,80.6,82.8087,78.65,82.42,34817.923111741,0
+MAGN.US,D,20220802,000000,89.31,92.69,76.31,76.83,58784.769289554,0
+MAGN.US,D,20220803,000000,77.35,78.065,72.995,74.49,43569.000043569,0
+MAGN.US,D,20220804,000000,74.62,75.465,69.81,70.85,40221.769270991,0
+MAGN.US,D,20220805,000000,69.94,69.94,63.635,65.39,51199.846205046,0
+MAGN.US,D,20220808,000000,66.3,71.37,65.65,68.77,31202.538492741,0
+MAGN.US,D,20220809,000000,68.38,69.16,66.69,68.9,26514.538488053,0
+MAGN.US,D,20220810,000000,70.07,70.85,68.38,69.03,31255.692338948,0
+MAGN.US,D,20220811,000000,70.33,70.85,68.25,70.59,26316.615410932,0
+MAGN.US,D,20220812,000000,71.24,73.97,70.07,73.71,25515.3846409,0
+MAGN.US,D,20220815,000000,73.06,73.97,70.85,73.32,31961.461570423,0
+MAGN.US,D,20220816,000000,73.45,76.7,72.15,76.44,45364.461583826,0
+MAGN.US,D,20220817,000000,75.92,75.92,73.45,73.58,22658.000022658,0
+MAGN.US,D,20220818,000000,73.58,74.1,72.15,72.67,10649.23077988,0
+MAGN.US,D,20220819,000000,72.15,72.215,67.6,68.38,31851.846185698,0
+MAGN.US,D,20220822,000000,67.99,70.85,66.95,68.77,23906.846177753,0
+MAGN.US,D,20220823,000000,68.25,69.29,67.6,67.73,24386.769255156,0
+MAGN.US,D,20220824,000000,68.38,68.38,63.375,63.83,32377.153878531,0
+MAGN.US,D,20220825,000000,64.61,69.355,64.09,69.03,37647.153883801,0
+MAGN.US,D,20220826,000000,69.03,70.07,64.61,65.13,23460.384638845,0
+MAGN.US,D,20220829,000000,64.74,64.74,59.02,62.14,50266.461588728,0
+MAGN.US,D,20220830,000000,62.92,65.13,60.71,64.35,44479.076967556,0
+MAGN.US,D,20220831,000000,64.48,65.52,62.92,63.31,41414.384656799,0
+MAGN.US,D,20220901,000000,62.01,62.79,60.06,62.4,29962.692337655,0
+MAGN.US,D,20220902,000000,63.7,66.82,63.05,64.22,34623.461573085,0
+MAGN.US,D,20220906,000000,58.63,59.228,49.465,56.68,224862.69253256,0
+MAGN.US,D,20220907,000000,56.68,56.68,51.35,55.64,128914.46166738,0
+MAGN.US,D,20220908,000000,56.29,58.5,52.13,58.5,125336.69243303,0
+MAGN.US,D,20220909,000000,59.02,59.02,55.77,56.29,96717.769327487,0
+MAGN.US,D,20220912,000000,57.33,58.89,53.95,58.76,102948.30779526,0
+MAGN.US,D,20220913,000000,56.68,58.24,53.17,54.08,103388.23087262,0
+MAGN.US,D,20220914,000000,53.69,55.12,52,53.69,130443.30782275,0
+MAGN.US,D,20220915,000000,53.04,58.045,52.13,57.46,178322.53863986,0
+MAGN.US,D,20220916,000000,56.29,56.875,52.65,54.6,822496.07774557,0
+MAGN.US,D,20220919,000000,53.95,62.205,53.95,59.28,170906.84632475,0
+MAGN.US,D,20220920,000000,58.63,63.375,57.46,60.71,107965.2308772,0
+MAGN.US,D,20220921,000000,54.08,60.19,53.43,57.33,113819.61549844,0
+MAGN.US,D,20220922,000000,56.29,57.46,54.99,57.07,95674.000095674,0
+MAGN.US,D,20220923,000000,55.77,59.28,52.52,52.65,79243.615463859,0
+MAGN.US,D,20220926,000000,52.26,52.455,47.06,48.49,62298.692369991,0
+MAGN.US,D,20220927,000000,49.27,49.27,45.695,46.15,59312.230828543,0
+MAGN.US,D,20220928,000000,46.54,47.06,44.98,45.11,60191.769290961,0
+MAGN.US,D,20220929,000000,44.2,44.46,41.73,42.64,58380.307750688,0
+MAGN.US,D,20220930,000000,42.9,43.81,40.3,40.43,83563.923160487,0
+MAGN.US,D,20221003,000000,41.21,41.99,39.91,40.82,103606.76933438,0
+MAGN.US,D,20221004,000000,41.6,44.265,41.6,43.68,112727.7693435,0
+MAGN.US,D,20221005,000000,42.77,43.29,40.82,41.21,58107.461596569,0
+MAGN.US,D,20221006,000000,40.56,41.21,36.66,37.7,86293.769317063,0
+MAGN.US,D,20221007,000000,37.18,37.18,34.06,35.23,71171.53853271,0
+MAGN.US,D,20221010,000000,34.97,37.05,34.97,36.01,67745.076990822,0
+MAGN.US,D,20221011,000000,35.23,35.945,34.19,35.23,63061.461601523,0
+MAGN.US,D,20221012,000000,34.84,36.01,29.64,30.29,199686.69250738,0
+MAGN.US,D,20221013,000000,30.16,30.16,27.3,28.47,365152.61574977,0
+MAGN.US,D,20221014,000000,28.99,29.64,27.04,27.04,155301.23092453,0
+MAGN.US,D,20221017,000000,28.47,32.435,28.08,30.94,194850.07711793,0
+MAGN.US,D,20221018,000000,31.85,37.505,31.85,36.92,159634.23092886,0
+MAGN.US,D,20221019,000000,35.88,36.53,32.63,33.41,105194.53856673,0
+MAGN.US,D,20221020,000000,33.28,35.62,32.89,33.28,66330.615450946,0
+MAGN.US,D,20221021,000000,33.41,35.555,33.085,34.97,60372.153906526,0
+MAGN.US,D,20221024,000000,34.84,35.75,32.5,32.5,67889.769298659,0
+MAGN.US,D,20221025,000000,32.5,34.645,31.98,33.93,60285.38467567,0
+MAGN.US,D,20221026,000000,34.19,37.115,33.93,34.58,56514.307748822,0
+MAGN.US,D,20221027,000000,34.84,39.26,34.125,36.27,71726.230840957,0
+MAGN.US,D,20221028,000000,36.92,39.65,36.66,39,64309.615448925,0
+MAGN.US,D,20221031,000000,38.87,38.87,36.14,36.79,63075.153909229,0
+MAGN.US,D,20221101,000000,37.18,39.52,37.05,38.74,65505.615450121,0
+MAGN.US,D,20221102,000000,39.13,39.1391,36.4,36.79,58196.692365889,0
+MAGN.US,D,20221103,000000,34.06,36.205,32.76,35.23,40435.846194282,0
+MAGN.US,D,20221104,000000,36.4,40.69,35.945,40.3,64648.846218495,0
+MAGN.US,D,20221107,000000,40.95,48.49,40.5938,47.71,111400.69241909,0
+MAGN.US,D,20221108,000000,47.58,48.555,43.8243,46.15,75649.769306419,0
+MAGN.US,D,20221109,000000,44.98,45.955,42.185,42.77,47006.769277776,0
+MAGN.US,D,20221110,000000,44.2,45.5,42.64,45.24,64014.230833245,0
+MAGN.US,D,20221111,000000,44.59,46.67,43.42,46.02,53642.153899796,0
+MAGN.US,D,20221114,000000,46.02,46.28,41.99,42.25,64320.692372013,0
+MAGN.US,D,20221115,000000,42.64,46.02,42.64,45.24,39063.692346756,0
+MAGN.US,D,20221116,000000,44.98,48.49,44.07,48.1,66537.538528076,0
+MAGN.US,D,20221117,000000,47.06,48.23,45.89,47.97,37763.000037763,0
+MAGN.US,D,20221118,000000,49.53,51.935,48.49,51.61,50929.23082016,0
+MAGN.US,D,20221121,000000,50.31,50.57,47.905,49.4,54585.538516124,0
+MAGN.US,D,20221122,000000,49.66,51.74,48.685,51.48,25313.07694839,0
+MAGN.US,D,20221123,000000,51.61,53.105,50.57,52.78,24660.615409276,0
+MAGN.US,D,20221125,000000,52.52,53.43,50.18,51.74,20492.230789723,0
+MAGN.US,D,20221128,000000,51.35,51.415,47.97,48.36,28766.92310569,0
+MAGN.US,D,20221129,000000,48.75,49.92,46.8,48.49,28554.846182401,0
+MAGN.US,D,20221130,000000,48.88,48.88,43.9504,45.11,173766.38478915,0
+MAGN.US,D,20221201,000000,45.5,48.23,44.5718,46.8,51699.846205546,0
+MAGN.US,D,20221202,000000,46.02,46.995,45.11,46.15,33667.076956744,0
+MAGN.US,D,20221205,000000,46.02,47.06,44.59,47.06,29950.153876104,0
+MAGN.US,D,20221206,000000,47.19,48.295,46.41,48.1,42780.461581242,0
+MAGN.US,D,20221207,000000,47.84,48.685,46.02,46.28,17489.846171336,0
+MAGN.US,D,20221208,000000,46.41,46.8,43.55,44.2,25819.461564281,0
+MAGN.US,D,20221209,000000,44.2,47.45,43.55,46.02,24439.076947516,0
+MAGN.US,D,20221212,000000,45.89,47.06,43.55,47.06,29830.153875984,0
+MAGN.US,D,20221213,000000,48.49,50.44,43.16,43.16,46245.769277015,0
+MAGN.US,D,20221214,000000,43.55,45.63,42.77,44.59,43544.230812775,0
+MAGN.US,D,20221215,000000,43.55,44.1883,42.445,43.29,30130.230799361,0
+MAGN.US,D,20221216,000000,42.64,42.64,39.065,40.17,93783.461632245,0
+MAGN.US,D,20221219,000000,39.91,40.235,36.27,37.7,56849.769287619,0
+MAGN.US,D,20221220,000000,37.7,37.96,35.62,36.4,64616.076987693,0
+MAGN.US,D,20221221,000000,37.05,38.3357,36.66,37.18,36406.076959483,0
+MAGN.US,D,20221222,000000,36.53,38.87,36.14,38.61,27914.61541253,0
+MAGN.US,D,20221223,000000,38.22,39.325,36.27,37.18,26717.923103641,0
+MAGN.US,D,20221227,000000,37.18,37.18,34.58,35.75,32117.69233981,0
+MAGN.US,D,20221228,000000,35.75,36.66,33.41,34.45,35804.153881958,0
+MAGN.US,D,20221229,000000,34.84,36.855,34.71,36.4,43160.923120084,0
+MAGN.US,D,20221230,000000,35.36,36.92,35.36,36.14,34460.538495999,0
+MAGN.US,D,20230103,000000,36.79,38.74,36.14,36.79,43329.692351022,0
+MAGN.US,D,20230104,000000,37.18,38.48,36.855,37.44,26056.461564518,0
+MAGN.US,D,20230105,000000,37.31,37.44,34.58,34.71,31674.307723982,0
+MAGN.US,D,20230106,000000,35.1,38.025,34.71,37.18,35705.153881859,0
+MAGN.US,D,20230109,000000,37.57,42.835,37.375,41.6,58868.384674253,0
+MAGN.US,D,20230110,000000,41.6,43.81,40.17,43.55,36601.923113525,0
+MAGN.US,D,20230111,000000,44.07,44.2,42.965,43.55,38558.230807789,0
+MAGN.US,D,20230112,000000,43.94,44.915,43.0391,44.85,22376.076945453,0
+MAGN.US,D,20230113,000000,44.98,45.825,44.2,45.5,33375.38464876,0
+MAGN.US,D,20230117,000000,45.89,47.45,45.5,45.89,35923.615420539,0
+MAGN.US,D,20230118,000000,45.5,46.28,43.0287,43.42,28407.230797638,0
+MAGN.US,D,20230119,000000,42.64,42.9,40.976,41.99,26373.461564835,0
+MAGN.US,D,20230120,000000,42.38,43.16,41.21,43.03,26526.461564988,0
+MAGN.US,D,20230123,000000,43.03,44.46,42.64,43.55,26750.153872904,0
+MAGN.US,D,20230124,000000,43.745,46.15,43.03,46.02,28031.000028031,0
+MAGN.US,D,20230125,000000,44.33,50.83,44.2,50.57,84390.230853621,0
+MAGN.US,D,20230126,000000,50.57,52.91,50.44,52.65,32866.846186713,0
+MAGN.US,D,20230127,000000,53.56,57.72,52.91,56.55,49912.461588374,0
+MAGN.US,D,20230130,000000,56.03,56.42,53.82,54.99,41881.000041881,0
+MAGN.US,D,20230131,000000,54.99,58.37,54.99,56.94,42423.153888577,0
+MAGN.US,D,20230201,000000,56.55,63.245,56.16,60.58,87651.615472267,0
+MAGN.US,D,20230202,000000,61.23,62.66,60.32,61.36,31131.692338824,0
+MAGN.US,D,20230203,000000,60.45,61.295,59.865,60.32,24724.000024724,0
+MAGN.US,D,20230206,000000,59.8,61.88,58.5,59.54,30411.692338104,0
+MAGN.US,D,20230207,000000,59.02,59.02,56.745,57.85,21520.307713828,0
+MAGN.US,D,20230208,000000,56.94,57.2,54.535,56.16,18356.692326049,0
+MAGN.US,D,20230209,000000,56.81,56.81,51.87,52.78,21572.769252342,0
+MAGN.US,D,20230210,000000,52.39,54.21,51.61,54.21,15358.153861512,0
+MAGN.US,D,20230213,000000,54.21,54.9406,52.26,54.47,18745.000018745,0
+MAGN.US,D,20230214,000000,53.82,54.665,52.65,54.21,14418.769245188,0
+MAGN.US,D,20230215,000000,53.43,54.548,52.52,54.08,22931.53848447,0
+MAGN.US,D,20230216,000000,52.52,53.365,51.61,51.74,24884.692332577,0
+MAGN.US,D,20230217,000000,52.13,52.91,50.57,52.52,21770.692329463,0
+MAGN.US,D,20230221,000000,52,53.82,45.045,47.19,97245.923174169,0
+MAGN.US,D,20230222,000000,47.45,49.075,44.85,45.37,42374.153888528,0
+MAGN.US,D,20230223,000000,48.36,49.192,46.93,47.19,81856.461620318,0
+MAGN.US,D,20230224,000000,45.76,46.54,44.33,45.37,32084.230801315,0
+MAGN.US,D,20230227,000000,46.15,50.83,45.565,49.66,65573.307757881,0
+MAGN.US,D,20230228,000000,50.96,51.87,49.725,49.92,52349.461590811,0
+MAGN.US,D,20230301,000000,49.92,49.92,47.84,48.23,31737.615416353,0
+MAGN.US,D,20230302,000000,47.19,48.36,46.02,47.97,26168.692333861,0
+MAGN.US,D,20230303,000000,48.36,49.92,47.97,48.75,25882.30771819,0
+MAGN.US,D,20230306,000000,49.01,49.66,47.06,47.58,51552.076974629,0
+MAGN.US,D,20230307,000000,47.58,47.84,45.89,46.8,26344.307718652,0
+MAGN.US,D,20230308,000000,46.93,47.45,45.76,46.54,29604.153875758,0
+MAGN.US,D,20230309,000000,46.67,48.1,45.63,45.89,42429.23081166,0
+MAGN.US,D,20230310,000000,45.5,45.76,41.34,41.73,47776.692355469,0
+MAGN.US,D,20230313,000000,40.43,41.47,38.61,41.08,61054.846214901,0
+MAGN.US,D,20230314,000000,42.64,43.68,38.87,39.78,48987.461587449,0
+MAGN.US,D,20230315,000000,38.35,39.39,37.57,38.74,41520.692349213,0
+MAGN.US,D,20230316,000000,37.57,37.83,35.62,36.4,72160.153918314,0
+MAGN.US,D,20230317,000000,36.01,36.4,34.45,35.23,122039.07704512,0
+MAGN.US,D,20230320,000000,35.36,36.27,34.71,34.97,42306.769273076,0
+MAGN.US,D,20230321,000000,36.14,37.31,35.36,35.62,51462.692359155,0
+MAGN.US,D,20230322,000000,35.49,37.83,35.1,35.75,44235.153890389,0
+MAGN.US,D,20230323,000000,36.14,36.4,35.165,35.88,41717.615426333,0
+MAGN.US,D,20230324,000000,35.36,36.14,34.45,36.14,47393.84620124,0
+MAGN.US,D,20230327,000000,37.05,39.52,36.14,39.13,28817.538490356,0
+MAGN.US,D,20230328,000000,38.74,39.715,38.22,38.87,23203.84617705,0
+MAGN.US,D,20230329,000000,39.39,40.56,38.415,40.56,58517.615443133,0
+MAGN.US,D,20230330,000000,40.95,41.665,39.52,39.52,17107.384632492,0
+MAGN.US,D,20230331,000000,39.91,41.535,39.91,41.47,30321.461568783,0
+MAGN.US,D,20230403,000000,43.16,46.28,43.16,43.68,63118.000063118,0
+MAGN.US,D,20230404,000000,43.55,43.55,41.145,41.99,26253.461564715,0
+MAGN.US,D,20230405,000000,40.82,41.99,40.69,41.6,15199.307707507,0
+MAGN.US,D,20230406,000000,41.73,41.73,40.95,41.21,14564.153860718,0
+MAGN.US,D,20230410,000000,41.08,43.42,41.08,43.42,30512.153876666,0
+MAGN.US,D,20230411,000000,43.68,46.605,43.55,46.15,27655.000027655,0
+MAGN.US,D,20230412,000000,46.54,47.45,45.63,45.89,27926.538489465,0
+MAGN.US,D,20230413,000000,46.15,47.97,45.63,47.97,18578.538480117,0
+MAGN.US,D,20230414,000000,47.97,49.01,46.41,46.93,26016.538487555,0
+MAGN.US,D,20230417,000000,47.06,47.84,46.41,47.58,17425.230786656,0
+MAGN.US,D,20230418,000000,47.58,48.75,46.93,48.75,29264.923106188,0
+MAGN.US,D,20230419,000000,48.36,49.79,47.905,49.01,25411.384640796,0
+MAGN.US,D,20230420,000000,48.23,50.765,47.32,50.44,23413.153869567,0
+MAGN.US,D,20230421,000000,50.57,53.69,50.18,53.17,34043.307726351,0
+MAGN.US,D,20230424,000000,53.95,56.485,52.91,56.42,57129.000057129,0
+MAGN.US,D,20230425,000000,54.86,57.46,53.82,55.77,55581.846209428,0
+MAGN.US,D,20230426,000000,55.64,56.615,54.47,55.25,24250.538485789,0
+MAGN.US,D,20230427,000000,54.73,58.24,54.6,57.33,23070.923099994,0
+MAGN.US,D,20230428,000000,57.33,59.41,56.42,58.76,26546.692334239,0
+MAGN.US,D,20230501,000000,59.02,59.605,56.68,57.07,31195.769261965,0
+MAGN.US,D,20230502,000000,56.55,57.07,52.2613,56.03,46083.615430699,0
+MAGN.US,D,20230503,000000,56.16,59.54,56.16,56.68,40239.692347932,0
+MAGN.US,D,20230504,000000,53.56,54.47,45.045,47.45,49550.846203397,0
+MAGN.US,D,20230505,000000,48.36,48.36,41.99,44.85,42769.615427385,0
+MAGN.US,D,20230508,000000,45.24,47.19,44.46,46.15,40724.307733032,0
+MAGN.US,D,20230509,000000,46.02,46.02,45.175,45.24,26855.769257625,0
+MAGN.US,D,20230510,000000,46.15,49.4,45.63,48.36,38274.461576736,0
+MAGN.US,D,20230511,000000,48.1,50.44,46.995,49.27,37836.384653221,0
+MAGN.US,D,20230512,000000,49.53,49.66,47.19,47.32,18938.153865092,0
+MAGN.US,D,20230515,000000,47.71,48.49,45.76,46.02,31244.230800475,0
+MAGN.US,D,20230516,000000,45.76,45.89,43.81,43.81,18349.384633734,0
+MAGN.US,D,20230517,000000,43.68,46.215,43.68,46.02,20311.000020311,0
+MAGN.US,D,20230518,000000,45.76,47.515,45.305,47.06,27197.769257967,0
+MAGN.US,D,20230519,000000,47.71,47.905,45.5,45.63,14790.307707098,0
+MAGN.US,D,20230522,000000,45.89,48.36,45.76,48.1,17048.46155551,0
+MAGN.US,D,20230523,000000,47.19,49.66,47.19,49.01,17753.307710061,0
+MAGN.US,D,20230524,000000,48.88,48.88,45.63,45.89,24536.000024536,0
+MAGN.US,D,20230525,000000,45.37,45.695,41.08,41.86,25270.923102194,0
+MAGN.US,D,20230526,000000,41.73,41.73,39.78,40.56,21833.615406449,0
+MAGN.US,D,20230530,000000,40.56,41.4791,39.65,40.04,29738.615414354,0
+MAGN.US,D,20230531,000000,40.43,40.69,36.92,37.31,35765.076958842,0
+MAGN.US,D,20230601,000000,37.31,37.765,35.88,36.4,51169.692358862,0
+MAGN.US,D,20230602,000000,37.83,42.12,37.83,41.86,34723.384650108,0
+MAGN.US,D,20230605,000000,41.99,43.6696,41.99,43.16,15304.538476843,0
+MAGN.US,D,20230606,000000,43.03,45.955,43.03,44.59,19849.000019849,0
+MAGN.US,D,20230607,000000,45.11,47.06,44.72,46.54,24074.230793305,0
+MAGN.US,D,20230608,000000,46.54,46.54,42.835,43.16,17947.000017947,0
+MAGN.US,D,20230609,000000,42.77,42.9,41.015,41.08,19336.615403952,0
+MAGN.US,D,20230612,000000,41.73,44.2,41.08,41.34,24413.307716721,0
+MAGN.US,D,20230613,000000,41.47,42.38,40.69,40.95,19841.076942918,0
+MAGN.US,D,20230614,000000,41.99,42.9,39.13,39.52,20793.307713101,0
+MAGN.US,D,20230615,000000,39.13,39.26,38.09,39.13,29574.538491113,0
+MAGN.US,D,20230616,000000,39.91,39.91,37.895,39.13,37203.07696028,0
+MAGN.US,D,20230620,000000,38.61,39.13,37.4517,38.48,20951.53848249,0
+MAGN.US,D,20230621,000000,37.96,40.04,37.83,39,19726.538481265,0
+MAGN.US,D,20230622,000000,38.74,38.74,36.92,37.96,27736.692335429,0
+MAGN.US,D,20230623,000000,37.31,39.2678,37.31,39.13,63943.84621779,0
+MAGN.US,D,20230626,000000,38.35,40.56,38.35,40.3,18415.615403031,0
+MAGN.US,D,20230627,000000,40.43,40.4469,38.87,40.04,18386.000018386,0
+MAGN.US,D,20230628,000000,40.04,40.04,38.61,39.65,12290.384627675,0
+MAGN.US,D,20230629,000000,39.78,40.69,39.325,39.39,19722.769250492,0
+MAGN.US,D,20230630,000000,39.91,39.91,38.285,39.26,17007.461555469,0
+MAGN.US,D,20230703,000000,39.39,42.12,39.26,42.12,20333.000020333,0
+MAGN.US,D,20230705,000000,41.34,41.405,39.52,39.65,23343.692331036,0
+MAGN.US,D,20230706,000000,39.52,39.91,38.09,39,26177.538487716,0
+MAGN.US,D,20230707,000000,39.78,42.25,39.78,42.12,30140.538491679,0
+MAGN.US,D,20230710,000000,41.99,44.395,41.6,41.73,14775.38463016,0
+MAGN.US,D,20230711,000000,41.86,42.38,39.78,40.04,23283.461561745,0
+MAGN.US,D,20230712,000000,40.95,43.095,40.625,42.51,17600.615402216,0
+MAGN.US,D,20230713,000000,42.64,43.745,41.925,42.38,17037.538478576,0
+MAGN.US,D,20230714,000000,42.9,43.225,40.3,43.03,21780.307714088,0
+MAGN.US,D,20230717,000000,42.64,45.175,42.25,43.42,18751.53848029,0
+MAGN.US,D,20230718,000000,43.55,45.2205,42.51,43.68,12568.538474107,0
+MAGN.US,D,20230719,000000,43.94,48.165,43.81,45.76,29824.076952901,0
+MAGN.US,D,20230720,000000,45.76,45.76,43.94,44.59,29061.461567523,0
+MAGN.US,D,20230721,000000,44.85,45.37,43.68,45.11,18326.92309525,0
+MAGN.US,D,20230724,000000,45.37,47.19,44.8851,45.63,14358.307706666,0
+MAGN.US,D,20230725,000000,45.37,45.37,43.68,44.2,9943.461548405,0
+MAGN.US,D,20230726,000000,44.2,45.37,43.6904,44.33,11407.307703715,0
+MAGN.US,D,20230727,000000,44.46,44.46,40.95,41.21,22932.923099856,0
+MAGN.US,D,20230728,000000,41.6,43.0313,41.405,42.12,19948.000019948,0
+MAGN.US,D,20230731,000000,42.38,44.85,42.25,44.2,18912.153865066,0
+MAGN.US,D,20230801,000000,43.81,45.76,43.16,45.24,13507.923090431,0
+MAGN.US,D,20230802,000000,44.98,44.98,43.095,43.55,23249.538484788,0
+MAGN.US,D,20230803,000000,40.56,40.56,29.77,34.45,126266.07704934,0
+MAGN.US,D,20230804,000000,33.67,35.3405,30.42,30.55,48376.307740684,0
+MAGN.US,D,20230807,000000,30.42,30.615,27.3,27.3,52124.61543674,0
+MAGN.US,D,20230808,000000,27.17,27.69,26.26,26.91,42422.230811653,0
+MAGN.US,D,20230809,000000,26.91,27.755,24.18,27.3,38173.923115097,0
+MAGN.US,D,20230810,000000,27.3,27.43,25.22,25.48,43011.153889165,0
+MAGN.US,D,20230811,000000,25.48,26.26,24.05,24.57,34203.615418819,0
+MAGN.US,D,20230814,000000,26,27.625,24.05,27.3,55383.615439999,0
+MAGN.US,D,20230815,000000,27.04,27.43,25.935,26.39,53453.769284223,0
+MAGN.US,D,20230816,000000,26.52,27.04,25.74,26,38732.846192579,0
+MAGN.US,D,20230817,000000,26.13,27.105,25.87,26.65,20862.846174709,0
+MAGN.US,D,20230818,000000,26.52,28.847,26.52,27.56,28694.153874848,0
+MAGN.US,D,20230821,000000,27.56,28.73,26.91,27.04,18992.076942069,0
+MAGN.US,D,20230822,000000,28.34,28.86,26.26,27.69,28226.000028226,0
+MAGN.US,D,20230823,000000,27.69,29.705,27.17,29.51,23908.923100832,0
+MAGN.US,D,20230824,000000,29.9,29.9,28.275,28.47,16375.38463176,0
+MAGN.US,D,20230825,000000,28.86,28.99,27.43,27.95,13390.307705698,0
+MAGN.US,D,20230828,000000,28.34,29.51,27.56,28.34,16258.000016258,0
+MAGN.US,D,20230829,000000,28.21,28.47,26.78,26.78,21750.923098674,0
+MAGN.US,D,20230830,000000,26.78,27.17,25.87,25.87,32938.000032938,0
+MAGN.US,D,20230831,000000,26.13,27.04,26,26,18429.307710737,0
+MAGN.US,D,20230901,000000,26.26,26.78,25.61,25.74,18374.000018374,0
+MAGN.US,D,20230905,000000,25.74,26.91,23.79,26.52,84469.307776777,0
+MAGN.US,D,20230906,000000,26.52,27.17,25.74,26.13,33780.076956857,0
+MAGN.US,D,20230907,000000,26.13,26.845,25.415,25.74,21385.38463677,0
+MAGN.US,D,20230908,000000,26.65,29.484,26.65,28.6,52288.384667673,0
+MAGN.US,D,20230911,000000,29.77,31.72,29.575,31.46,38570.76926934,0
+MAGN.US,D,20230912,000000,31.46,32.89,31.33,31.59,30708.923107632,0
+MAGN.US,D,20230913,000000,31.72,31.98,30.29,30.68,19561.846173408,0
+MAGN.US,D,20230914,000000,30.68,31.837,30.55,31.33,19738.076942815,0
+MAGN.US,D,20230915,000000,31.33,34.385,30.81,34.06,90622.153936776,0
+MAGN.US,D,20230918,000000,33.54,33.54,30.55,31.07,24409.000024409,0
+MAGN.US,D,20230919,000000,30.81,31.85,30.68,31.33,16921.076939998,0
+MAGN.US,D,20230920,000000,31.72,32.175,30.55,30.94,17208.46155567,0
+MAGN.US,D,20230921,000000,30.55,30.55,27.56,28.6,27856.461566318,0
+MAGN.US,D,20230922,000000,28.6,28.925,28.08,28.6,10617.769241387,0
+MAGN.US,D,20230925,000000,28.34,28.47,26,26.13,18266.692325959,0
+MAGN.US,D,20230926,000000,26,26.52,24.96,26,26027.461564489,0
+MAGN.US,D,20230927,000000,26.13,26.949,25.74,26.78,21130.846174977,0
+MAGN.US,D,20230928,000000,26.65,27.69,25.935,26,14586.307706894,0
+MAGN.US,D,20230929,000000,26.78,27.365,25.87,26,24136.384639521,0
+MAGN.US,D,20231002,000000,25.74,26.13,24.96,26,50141.769280911,0
+MAGN.US,D,20231003,000000,25.74,25.74,23.92,24.7,30845.153876999,0
+MAGN.US,D,20231004,000000,24.96,24.96,24.05,24.18,19073.307711381,0
+MAGN.US,D,20231005,000000,24.96,25.22,24.05,24.31,27066.92310399,0
+MAGN.US,D,20231006,000000,24.05,24.505,23.725,24.44,27318.538488857,0
+MAGN.US,D,20231009,000000,24.31,24.57,23.14,23.53,17820.538479359,0
+MAGN.US,D,20231010,000000,23.01,24.05,23.0087,23.53,41959.538503498,0
+MAGN.US,D,20231011,000000,23.53,23.92,23.14,23.4,18106.307710414,0
+MAGN.US,D,20231012,000000,23.27,23.27,21.32,21.45,26473.923103397,0
+MAGN.US,D,20231013,000000,22.75,24.05,22.49,22.88,22097.153868251,0
+MAGN.US,D,20231016,000000,23.14,23.27,21.9583,22.75,24921.076947998,0
+MAGN.US,D,20231017,000000,22.1,24.83,22.1,23.01,26879.000026879,0
+MAGN.US,D,20231018,000000,23.14,23.14,21.567,21.84,26867.307719175,0
+MAGN.US,D,20231019,000000,21.84,22.49,20.865,21.19,22007.615406623,0
+MAGN.US,D,20231020,000000,21.45,21.515,20.41,20.41,20152.538481691,0
+MAGN.US,D,20231023,000000,20.41,20.41,18.72,18.85,23283.000023283,0
+MAGN.US,D,20231024,000000,19.11,20.28,18.98,20.02,23771.076946848,0
+MAGN.US,D,20231025,000000,19.5,20.54,19.5,20.28,10203.615394819,0
+MAGN.US,D,20231026,000000,20.67,21.125,20.02,20.8,14275.769245045,0
+MAGN.US,D,20231027,000000,21.19,21.32,20.085,21.19,20907.153867061,0
+MAGN.US,D,20231030,000000,21.19,22.88,21.19,21.84,27708.538489247,0
+MAGN.US,D,20231031,000000,22.36,23.01,21.775,22.49,21844.230791075,0
+MAGN.US,D,20231101,000000,22.49,22.75,20.93,21.19,22989.615407605,0
+MAGN.US,D,20231102,000000,19.37,21.58,18.655,20.41,33616.307725924,0
+MAGN.US,D,20231103,000000,20.8,22.49,20.8,21.71,25368.923102292,0
+MAGN.US,D,20231106,000000,21.97,22.36,20.93,20.93,14811.230784042,0
+MAGN.US,D,20231107,000000,20.67,20.8,19.76,19.76,15608.923092532,0
+MAGN.US,D,20231108,000000,19.5,19.5,18.46,19.11,19106.307711414,0
+MAGN.US,D,20231109,000000,18.85,19.11,18.07,18.33,14322.923091246,0
+MAGN.US,D,20231110,000000,17.94,18.85,17.81,18.46,18202.615402818,0
+MAGN.US,D,20231113,000000,18.46,18.46,17.81,17.81,7379.846161226,0
+MAGN.US,D,20231114,000000,18.72,20.085,18.59,19.37,32745.846186592,0
+MAGN.US,D,20231115,000000,18.85,20.54,18.85,19.89,16516.538478055,0
+MAGN.US,D,20231116,000000,20.28,20.28,19.24,19.63,7442.000007442,0
+MAGN.US,D,20231117,000000,19.89,19.89,18.85,19.37,15949.461554411,0
+MAGN.US,D,20231120,000000,19.24,20.41,19.201,19.63,9531.307701839,0
+MAGN.US,D,20231121,000000,19.24,19.63,18.72,18.72,13596.000013596,0
+MAGN.US,D,20231122,000000,18.85,19.5,18.07,19.37,28230.461566692,0
+MAGN.US,D,20231124,000000,19.24,19.63,18.98,19.11,4050.615388666,0
+MAGN.US,D,20231127,000000,18.85,19.11,17.615,17.81,37973.307730281,0
+MAGN.US,D,20231128,000000,17.81,17.875,17.16,17.16,16776.538478315,0
+MAGN.US,D,20231129,000000,17.16,19.24,17.16,18.46,28792.3077211,0
+MAGN.US,D,20231130,000000,18.59,19.5,18.2,19.11,13174.461551636,0
+MAGN.US,D,20231201,000000,19.11,21.45,18.98,20.54,25437.923102361,0
+MAGN.US,D,20231204,000000,20.02,21.71,20.02,20.28,22278.076945355,0
+MAGN.US,D,20231205,000000,20.67,20.93,18.98,18.98,10901.384626286,0
+MAGN.US,D,20231206,000000,19.63,19.89,18.72,19.11,14453.692322146,0
+MAGN.US,D,20231207,000000,19.5,19.76,18.85,19.24,12024.153858178,0
+MAGN.US,D,20231208,000000,19.24,20.02,18.85,18.98,11619.23078085,0
+MAGN.US,D,20231211,000000,19.24,19.5,18.59,18.72,11577.615396193,0
+MAGN.US,D,20231212,000000,18.72,18.72,17.68,17.81,12031.846165878,0
+MAGN.US,D,20231213,000000,17.55,19.5,16.9,19.24,25028.923101952,0
+MAGN.US,D,20231214,000000,19.5,21.84,19.5,21.06,25484.923102408,0
+MAGN.US,D,20231215,000000,21.45,21.45,20.02,20.93,104075.923181,0
+MAGN.US,D,20231218,000000,20.93,21.19,20.28,20.54,13519.461551981,0
+MAGN.US,D,20231219,000000,20.54,21.71,20.4646,21.19,15148.615399764,0
+MAGN.US,D,20231220,000000,21.45,24.05,20.8,21.97,44173.692351866,0
+MAGN.US,D,20231221,000000,21.71,23.01,21.58,22.88,20115.923097039,0
+MAGN.US,D,20231222,000000,23.27,24.7,23.01,24.31,25261.153871415,0
+MAGN.US,D,20231226,000000,24.44,26.78,24.18,25.48,30598.692338291,0
+MAGN.US,D,20231227,000000,25.22,26.39,25.09,25.61,21613.230790844,0
+MAGN.US,D,20231228,000000,25.48,28.34,25.35,25.74,49006.615433622,0
+MAGN.US,D,20231229,000000,25.22,26.65,24.44,25.22,21189.076944266,0
+MAGN.US,D,20240102,000000,25.22,25.61,23.27,23.27,22155.538483694,0
+MAGN.US,D,20240103,000000,22.62,23.205,21.58,21.71,15959.384631344,0
+MAGN.US,D,20240104,000000,21.84,22.49,21.71,22.1,10133.923087057,0
+MAGN.US,D,20240105,000000,21.58,23.01,21.45,21.71,14426.846168273,0
+MAGN.US,D,20240108,000000,21.45,22.62,21.385,22.23,8728.538470267,0
+MAGN.US,D,20240109,000000,22.1,22.1,20.67,20.93,20445.846174292,0
+MAGN.US,D,20240110,000000,20.93,21.32,19.5,19.76,14259.846168106,0
+MAGN.US,D,20240111,000000,19.5,19.89,17.81,18.59,18448.307710756,0
+MAGN.US,D,20240112,000000,19.24,19.63,17.55,17.55,16952.384632337,0
+MAGN.US,D,20240116,000000,17.55,18.2,17.29,17.42,14230.230783461,0
+MAGN.US,D,20240117,000000,17.68,18.2,17.55,18.07,12596.461551058,0
+MAGN.US,D,20240118,000000,17.94,18.265,17.42,17.81,9806.15385596,0
+MAGN.US,D,20240119,000000,18.07,18.07,17.16,17.68,10118.076933195,0
+MAGN.US,D,20240122,000000,17.55,19.955,17.42,19.63,15963.230785194,0
+MAGN.US,D,20240123,000000,20.02,20.345,19.37,19.76,12079.923089003,0
+MAGN.US,D,20240124,000000,20.54,21.1744,19.5,20.28,58744.692366437,0
+MAGN.US,D,20240125,000000,20.8,21.19,19.63,20.54,8085.153854239,0
+MAGN.US,D,20240126,000000,20.8,21.58,20.41,20.93,14905.692322598,0
+MAGN.US,D,20240129,000000,21.32,21.645,20.41,21.32,20128.153866282,0
+MAGN.US,D,20240130,000000,20.8,21.45,20.67,20.93,7911.000007911,0
+MAGN.US,D,20240131,000000,21.19,21.45,18.59,18.85,12972.692320665,0
+MAGN.US,D,20240201,000000,18.85,19.37,17.9413,19.11,12783.000012783,0
+MAGN.US,D,20240202,000000,18.85,18.85,17.68,17.68,15602.923092526,0
+MAGN.US,D,20240205,000000,17.55,17.68,16.64,16.64,32035.153878189,0
+MAGN.US,D,20240206,000000,16.64,17.55,16.25,16.64,22030.230791261,0
+MAGN.US,D,20240207,000000,32.89,35.23,25.48,34.32,5131172.7743619,0
+MAGN.US,D,20240208,000000,32.89,32.89,28.73,28.86,244951.53870649,0
+MAGN.US,D,20240209,000000,27.82,30.55,27.04,29.38,131504.61551612,0
+MAGN.US,D,20240212,000000,28.86,30.68,28.21,28.86,92709.077015786,0
+MAGN.US,D,20240213,000000,27.95,29.12,27.17,28.34,62680.538524219,0
+MAGN.US,D,20240214,000000,27.95,30.29,27.9487,30.16,92078.615476694,0
+MAGN.US,D,20240215,000000,29.9,31.07,28.99,30.29,40935.000040935,0
+MAGN.US,D,20240216,000000,29.51,29.7921,27.82,28.47,47075.000047075,0
+MAGN.US,D,20240220,000000,27.82,28.275,26.13,26.26,49154.923126078,0
+MAGN.US,D,20240221,000000,26.52,27.625,26.26,26.78,48616.000048616,0
+MAGN.US,D,20240222,000000,27.43,28.47,25.74,26.78,55861.769286631,0
+MAGN.US,D,20240223,000000,26.65,27.56,26.13,26.13,41901.615426517,0
+MAGN.US,D,20240226,000000,26.13,27.17,25.35,26.65,31913.923108837,0
+MAGN.US,D,20240227,000000,26.65,29.77,26.65,28.73,38526.307730834,0
+MAGN.US,D,20240228,000000,28.47,28.86,27.4313,27.56,14662.846168509,0
+MAGN.US,D,20240229,000000,28.73,29.38,27.95,28.99,18985.38463437,0
+MAGN.US,D,20240301,000000,28.99,29.77,28.34,29.25,37281.53849882,0
+MAGN.US,D,20240304,000000,28.99,29.38,26.65,27.43,40155.076963232,0
+MAGN.US,D,20240305,000000,27.43,28.08,26.39,26.78,24356.461562818,0
+MAGN.US,D,20240306,000000,27.17,27.365,26.13,26.26,29822.538491361,0
+MAGN.US,D,20240307,000000,26.78,27.95,26.715,27.43,51907.000051907,0
+MAGN.US,D,20240308,000000,28.47,29.77,27.3,27.56,31913.07695499,0
+MAGN.US,D,20240311,000000,27.3,27.3,25.48,26,85277.077008354,0
+MAGN.US,D,20240312,000000,26.13,26.13,24.635,25.22,51090.846204937,0
+MAGN.US,D,20240313,000000,25.61,25.74,24.505,24.83,33104.923110028,0
+MAGN.US,D,20240314,000000,24.57,24.83,22.295,24.18,45481.461583943,0
+MAGN.US,D,20240315,000000,23.53,24.57,21.97,23.01,247661.30793997,0
+MAGN.US,D,20240318,000000,23.27,23.66,21.84,22.75,52234.000052234,0
+MAGN.US,D,20240319,000000,22.88,23.66,21.45,21.97,46174.61543079,0
+MAGN.US,D,20240320,000000,21.97,24.57,21.84,23.92,42018.307734326,0
+MAGN.US,D,20240321,000000,23.92,24.44,22.295,23.53,47659.076970736,0
+MAGN.US,D,20240322,000000,23.4,24.18,22.425,22.88,23584.230792815,0
+MAGN.US,D,20240325,000000,23.66,25.87,22.75,23.4,29964.846183811,0
+MAGN.US,D,20240326,000000,23.4,23.4,22.62,22.88,21597.461560059,0
+MAGN.US,D,20240327,000000,22.75,24.83,22.75,24.7,26348.846180195,0
+MAGN.US,D,20240328,000000,24.96,26.715,24.83,26,30710.00003071,0
+MAGN.US,D,20240401,000000,26.13,26.13,24.96,25.09,33911.923110835,0
+MAGN.US,D,20240402,000000,24.83,24.83,23.53,23.66,41821.615426437,0
+MAGN.US,D,20240403,000000,23.27,24.7,23.27,24.05,24694.61540931,0
+MAGN.US,D,20240404,000000,24.18,26.195,23.92,23.92,39374.923116298,0
+MAGN.US,D,20240405,000000,24.18,24.18,22.88,23.27,18465.307710773,0
+MAGN.US,D,20240408,000000,23.14,23.79,22.62,23.14,45268.692352961,0
+MAGN.US,D,20240409,000000,23.53,24.57,23.53,23.92,20236.000020236,0
+MAGN.US,D,20240410,000000,23.01,23.66,22.62,23.01,24820.538486359,0
+MAGN.US,D,20240411,000000,23.4,23.4,22.555,23.01,21260.153867414,0
+MAGN.US,D,20240412,000000,22.88,23.4,21.71,21.84,31873.000031873,0
+MAGN.US,D,20240415,000000,22.23,22.8059,21.32,21.58,40958.46157942,0
+MAGN.US,D,20240416,000000,21.45,21.58,20.8,20.8,48525.692356218,0
+MAGN.US,D,20240417,000000,20.8,21.19,19.24,19.24,23863.230793094,0
+MAGN.US,D,20240418,000000,20.28,20.28,18.59,19.11,27776.846181623,0
+MAGN.US,D,20240419,000000,18.72,20.15,18.72,20.15,19350.384634735,0
+MAGN.US,D,20240422,000000,19.89,20.54,19.5,20.02,11136.769241906,0
+MAGN.US,D,20240423,000000,19.89,21.645,19.89,21.06,15094.846168941,0
+MAGN.US,D,20240424,000000,20.93,20.93,20.085,20.15,17376.846171223,0
+MAGN.US,D,20240425,000000,20.02,20.15,19.24,19.24,19353.461557815,0
+MAGN.US,D,20240426,000000,19.11,19.76,18.98,19.37,11660.307703968,0
+MAGN.US,D,20240429,000000,19.89,20.085,19.37,19.5,12071.53847361,0
+MAGN.US,D,20240430,000000,19.37,19.5,18.59,18.59,19851.53848139,0
+MAGN.US,D,20240501,000000,18.98,20.67,18.59,19.37,24287.923101211,0
+MAGN.US,D,20240502,000000,20.28,22.36,19.76,21.97,28819.846182666,0
+MAGN.US,D,20240503,000000,21.97,22.555,21.32,21.45,18773.769249543,0
+MAGN.US,D,20240506,000000,21.97,22.1,20.67,21.19,9687.769240457,0
+MAGN.US,D,20240507,000000,20.8,22.23,20.8,21.71,14372.230783603,0
+MAGN.US,D,20240508,000000,21.71,22.36,21.45,22.1,15718.384631103,0
+MAGN.US,D,20240509,000000,20.93,22.49,20.8,22.49,25308.076948385,0
+MAGN.US,D,20240510,000000,22.49,22.49,20.93,21.19,15313.307707621,0
+MAGN.US,D,20240513,000000,21.45,22.165,20.41,20.67,12139.307704447,0
+MAGN.US,D,20240514,000000,21.32,24.05,21.32,22.62,27428.076950505,0
+MAGN.US,D,20240515,000000,22.62,23.01,21.97,22.1,13732.153859886,0
+MAGN.US,D,20240516,000000,22.23,22.23,21.45,21.84,9440.846163287,0
+MAGN.US,D,20240517,000000,21.97,22.36,21.58,22.1,10832.30770314,0
+MAGN.US,D,20240520,000000,22.23,22.425,21.97,22.36,7836.384623221,0
+MAGN.US,D,20240521,000000,22.23,22.62,21.58,22.49,8073.230777304,0
+MAGN.US,D,20240522,000000,22.36,23.27,21.97,22.49,20407.538481946,0
+MAGN.US,D,20240523,000000,22.1,23.075,21.58,22.49,24724.153870878,0
+MAGN.US,D,20240524,000000,22.75,23.985,22.4861,23.53,17243.923094167,0
+MAGN.US,D,20240528,000000,23.4,24.05,21.71,21.97,34284.692341977,0
+MAGN.US,D,20240529,000000,21.45,22.23,20.15,20.28,26715.230795946,0
+MAGN.US,D,20240530,000000,20.54,21.385,20.41,20.8,11948.615396564,0
+MAGN.US,D,20240531,000000,21.45,21.45,20.15,21.06,17677.230786908,0
+MAGN.US,D,20240603,000000,21.58,21.58,20.41,21.32,10437.615395053,0
+MAGN.US,D,20240604,000000,20.8,20.93,20.345,20.54,12048.846165895,0
+MAGN.US,D,20240605,000000,21.06,21.645,20.345,21.58,15097.153861251,0
+MAGN.US,D,20240606,000000,21.19,21.71,20.8,21.71,8374.61539299,0
+MAGN.US,D,20240607,000000,21.06,21.58,20.592,21.06,10950.461549412,0
+MAGN.US,D,20240610,000000,20.67,21.06,20.54,20.93,7438.230776669,0
+MAGN.US,D,20240611,000000,20.54,21.19,19.6001,21.19,14757.538476296,0
+MAGN.US,D,20240612,000000,22.23,22.555,20.93,21.58,16820.307709128,0
+MAGN.US,D,20240613,000000,21.32,21.385,20.41,21.32,12287.000012287,0
+MAGN.US,D,20240614,000000,20.8,20.93,20.15,20.93,11964.076935041,0
+MAGN.US,D,20240617,000000,20.54,21.06,20.02,21.06,13961.000013961,0
+MAGN.US,D,20240618,000000,21.06,21.06,20.15,21.06,12868.692320561,0
+MAGN.US,D,20240620,000000,20.41,22.035,20.41,21.45,12241.769243011,0
+MAGN.US,D,20240621,000000,20.93,21.97,19.175,21.58,28598.000028598,0
+MAGN.US,D,20240624,000000,21.97,22.165,21.19,22.1,57126.230826357,0
+MAGN.US,D,20240625,000000,22.1,22.295,21.58,22.23,28716.384644101,0
+MAGN.US,D,20240626,000000,22.23,24.44,22.23,23.27,31142.538492681,0
+MAGN.US,D,20240627,000000,23.14,23.27,20.93,21.58,60033.230829264,0
+MAGN.US,D,20240628,000000,21.58,21.97,18.07,18.07,568823.53903036,0
+MAGN.US,D,20240701,000000,18.85,19.24,17.29,17.55,100802.6924085,0
+MAGN.US,D,20240702,000000,18.07,18.265,15.795,18.07,73006.769303776,0
+MAGN.US,D,20240703,000000,17.68,18.915,17.68,18.59,15777.461554239,0
+MAGN.US,D,20240705,000000,18.46,19.37,18.2,19.24,24833.692332526,0
+MAGN.US,D,20240708,000000,18.98,19.955,18.98,19.24,7062.769237832,0
+MAGN.US,D,20240709,000000,20.41,20.54,18.2,18.59,19532.923096456,0
+MAGN.US,D,20240710,000000,18.85,19.24,18.265,19.11,9951.53847149,0
+MAGN.US,D,20240711,000000,19.37,19.9966,18.876,19.5,10282.692317975,0
+MAGN.US,D,20240712,000000,19.63,21.32,19.565,21.19,19156.615403772,0
+MAGN.US,D,20240715,000000,21.19,22.165,20.8,21.19,17792.923094716,0
+MAGN.US,D,20240716,000000,21.06,21.97,20.54,20.54,11541.384626926,0
+MAGN.US,D,20240717,000000,20.15,20.93,19.24,19.76,22313.692330006,0
+MAGN.US,D,20240718,000000,19.63,20.93,19.1217,19.76,40735.38465612,0
+MAGN.US,D,20240719,000000,19.37,20.28,18.98,20.15,11927.000011927,0
+MAGN.US,D,20240722,000000,19.76,20.8,19.305,20.15,8501.53847004,0
+MAGN.US,D,20240723,000000,20.15,20.8,19.305,19.5,14201.461552663,0
+MAGN.US,D,20240724,000000,19.5,19.9589,18.915,19.37,11802.384627187,0
+MAGN.US,D,20240725,000000,19.37,20.02,18.59,19.37,14434.230783665,0
+MAGN.US,D,20240726,000000,20.15,20.15,19.11,19.37,10019.846163866,0
+MAGN.US,D,20240729,000000,19.11,19.825,19.11,19.5,8787.461547249,0
+MAGN.US,D,20240730,000000,19.63,19.89,19.37,19.63,8014.230777245,0
+MAGN.US,D,20240731,000000,19.89,20.995,19.76,19.76,5001.230774232,0
+MAGN.US,D,20240801,000000,19.63,20.605,18.2,20.41,23916.769254686,0
+MAGN.US,D,20240802,000000,19.63,19.63,18.59,19.5,26568.153872722,0
+MAGN.US,D,20240805,000000,18.46,19.76,18.226,18.85,9745.307702053,0
+MAGN.US,D,20240806,000000,18.59,19.76,18.59,19.5,13553.384628938,0
+MAGN.US,D,20240807,000000,19.89,20.02,18.59,18.59,10160.076933237,0
+MAGN.US,D,20240808,000000,19.5,22.62,19.5,21.84,32866.076955943,0
+MAGN.US,D,20240809,000000,21.32,22.23,20.28,22.1,10856.538472395,0
+MAGN.US,D,20240812,000000,22.1,22.295,21.0119,22.23,7057.923083981,0
+MAGN.US,D,20240813,000000,22.36,22.62,21.71,22.36,6002.384621387,0
+MAGN.US,D,20240814,000000,22.36,22.36,21.45,22.23,6646.384622031,0
+MAGN.US,D,20240815,000000,22.23,23.4,22.23,23.4,9320.538470859,0
+MAGN.US,D,20240816,000000,23.4,24.7,22.815,23.53,10169.2307794,0
+MAGN.US,D,20240819,000000,23.14,23.27,22.36,23.27,7224.076930301,0
+MAGN.US,D,20240820,000000,23.4,23.4,22.23,23.01,7964.923084888,0
+MAGN.US,D,20240821,000000,23.4,23.4,22.36,23.14,4889.461543351,0
+MAGN.US,D,20240822,000000,22.75,23.53,21.45,23.4,19421.153865575,0
+MAGN.US,D,20240823,000000,23.4,24.96,23.14,24.7,9019.000009019,0
+MAGN.US,D,20240826,000000,24.96,25.09,23.01,23.27,5260.00000526,0
+MAGN.US,D,20240827,000000,23.4,23.4,20.93,21.71,26956.846180803,0
+MAGN.US,D,20240828,000000,21.32,21.97,20.54,21.45,26779.23079601,0
+MAGN.US,D,20240829,000000,21.97,22.23,20.8,21.19,8457.076931534,0
+MAGN.US,D,20240830,000000,21.06,21.5111,20.54,20.93,6425.307698733,0
+MAGN.US,D,20240903,000000,21.19,21.19,20.15,20.8,5713.153851867,0
+MAGN.US,D,20240904,000000,20.28,20.93,19.76,20.15,40647.769271417,0
+MAGN.US,D,20240905,000000,19.89,21.58,19.5,20.02,35907.230805138,0
+MAGN.US,D,20240906,000000,20.28,21.06,19.76,20.41,39450.461577912,0
+MAGN.US,D,20240909,000000,20.8,20.93,20.28,20.41,13497.461551959,0
+MAGN.US,D,20240910,000000,20.41,20.6219,19.5,19.63,4593.000004593,0
+MAGN.US,D,20240911,000000,19.5,19.851,19.305,19.5,5365.153851519,0
+MAGN.US,D,20240912,000000,19.5104,20.15,19.24,19.5,12384.230781615,0
+MAGN.US,D,20240913,000000,19.37,21.58,19.37,20.54,40480.846194327,0
+MAGN.US,D,20240916,000000,20.8,21.19,20.8,20.93,2197.384617582,0
+MAGN.US,D,20240917,000000,21.45,22.035,20.8,21.84,17197.000017197,0
+MAGN.US,D,20240918,000000,21.97,23.79,21.97,23.27,23010.846176857,0
+MAGN.US,D,20240919,000000,23.53,24.31,22.36,22.49,31472.153877626,0
+MAGN.US,D,20240920,000000,22.75,23.14,21.71,21.84,23391.53848493,0
+MAGN.US,D,20240923,000000,21.84,23.79,21.45,23.14,15922.769246692,0
+MAGN.US,D,20240924,000000,23.27,23.79,22.75,22.75,3243.153849397,0
+MAGN.US,D,20240925,000000,22.36,23.01,21.97,22.23,37898.538499437,0
+MAGN.US,D,20240926,000000,22.88,24.44,22.23,24.18,47351.615431967,0
+MAGN.US,D,20240927,000000,24.05,25.155,22.62,23.01,41409.538502948,0
+MAGN.US,D,20240930,000000,23.3857,23.79,22.815,23.4,8138.538469677,0
+MAGN.US,D,20241001,000000,23.79,23.79,22.62,22.88,42561.692350254,0
+MAGN.US,D,20241002,000000,22.62,23.79,22.62,23.01,8848.923085772,0
+MAGN.US,D,20241003,000000,22.49,22.88,21.775,22.1,7774.000007774,0
+MAGN.US,D,20241004,000000,22.62,22.75,22.23,22.49,4655.923081579,0
+MAGN.US,D,20241007,000000,22.88,24.05,22.23,22.88,15926.769246696,0
+MAGN.US,D,20241008,000000,22.49,23.01,21.84,21.84,16136.692323829,0
+MAGN.US,D,20241009,000000,21.97,23.205,21.8491,23.14,9356.307701664,0
+MAGN.US,D,20241010,000000,23.01,23.1673,22.1,22.88,60316.538521855,0
+MAGN.US,D,20241011,000000,22.75,23.92,21.84,22.75,13523.769244293,0
+MAGN.US,D,20241014,000000,23.0919,23.0919,21.84,21.97,8379.384623764,0
+MAGN.US,D,20241015,000000,21.71,23.465,21.71,22.88,9594.61539421,0
+MAGN.US,D,20241016,000000,23.27,23.4,22.62,22.88,12767.384628152,0
+MAGN.US,D,20241017,000000,22.62,22.945,21.97,22.49,13647.538475186,0
+MAGN.US,D,20241018,000000,23.01,23.01,21.58,21.58,16387.69232408,0
+MAGN.US,D,20241021,000000,21.58,22.62,21.58,22.23,11004.538472543,0
+MAGN.US,D,20241022,000000,22.1,22.23,21.84,22.1,3602.000003602,0
+MAGN.US,D,20241023,000000,22.49,23.27,21.71,22.62,62379.000062379,0
+MAGN.US,D,20241024,000000,23.14,23.14,21.97,23.01,36867.69234456,0
+MAGN.US,D,20241025,000000,23.01,23.01,21.84,22.62,25766.692333459,0
+MAGN.US,D,20241028,000000,22.49,23.79,22.49,23.4,19618.000019618,0
+MAGN.US,D,20241029,000000,23.53,24.31,22.685,23.4,140477.46167894,0
+MAGN.US,D,20241030,000000,25.35,26.78,24.44,24.57,332860.61571748,0
+MAGN.US,D,20241031,000000,25.22,25.35,23.14,23.53,107514.3847229,0
+MAGN.US,D,20241101,000000,23.53,23.855,22.1,22.62,130162.00013016,0
+MAGN.US,D,20241104,000000,21.029,22.8,20.0686,21.05,339306,0
+MAGN.US,D,20241107,000000,20,20.25,18.25,18.5,6991513,0
+MAGN.US,D,20241108,000000,18.28,19.39,18.28,19.25,2207393,0
+MAGN.US,D,20241111,000000,19.425,19.81,19.045,19.29,1088507,0
+MAGN.US,D,20241112,000000,19.4,19.69,18.31,18.91,1203673,0
+MAGN.US,D,20241113,000000,18.975,19.14,18.32,18.4,985676,0
+MAGN.US,D,20241114,000000,18.35,18.4,17.13,17.2,1450168,0
+MAGN.US,D,20241115,000000,17.405,19.01,17.09,18.46,1218498,0
+MAGN.US,D,20241118,000000,18.48,18.55,18.03,18.38,2709489,0
+MAGN.US,D,20241119,000000,18.52,18.5599,17.95,18.08,1512144,0
+MAGN.US,D,20241120,000000,17.9,18.685,17.41,18.45,573542,0
+MAGN.US,D,20241121,000000,18.295,19.21,18.2,19.14,1379686,0
+MAGN.US,D,20241122,000000,19.42,20.39,19.19,19.73,1545454,0
+MAGN.US,D,20241125,000000,19.64,20.68,19.58,20.45,1151728,0
+MAGN.US,D,20241126,000000,20.06,20.38,19.19,19.56,1017809,0
+MAGN.US,D,20241127,000000,19.61,20.53,19.61,20.42,414151,0
+MAGN.US,D,20241129,000000,20.59,21.13,20.46,20.48,624328,0
+MAGN.US,D,20241202,000000,20.25,20.46,19.76,20.05,631463,0
+MAGN.US,D,20241203,000000,19.91,20.01,19.5,20,529134,0
+MAGN.US,D,20241204,000000,20.135,20.29,19.085,19.59,753750,0
+MAGN.US,D,20241205,000000,19.55,19.55,18.25,19,794639,0
+MAGN.US,D,20241206,000000,19.01,19.76,18.84,19.76,516148,0
+MAGN.US,D,20241209,000000,19.9,20.02,19.3,19.51,649290,0
+MAGN.US,D,20241210,000000,19.37,19.63,19.01,19.42,490785,0
+MAGN.US,D,20241211,000000,19.33,20.62,19.0515,19.76,555051,0
+MAGN.US,D,20241212,000000,19.63,19.63,19,19.21,381171,0
+MAGN.US,D,20241213,000000,19.125,19.16,18.77,19.01,351037,0
+MAGN.US,D,20241216,000000,18.9095,19.59,18.81,18.86,457942,0
+MAGN.US,D,20241217,000000,18.67,18.945,18.56,18.78,584370,0
+MAGN.US,D,20241218,000000,18.61,19.39,17.51,17.96,835718,0
+MAGN.US,D,20241219,000000,17.77,18.56,17.77,17.95,754182,0
+MAGN.US,D,20241220,000000,17.8,18.3,17.71,17.8,742973,0
+MAGN.US,D,20241223,000000,18,18.63,17.7,18.61,543293,0
+MAGN.US,D,20241224,000000,18.7,18.86,18.5,18.7,128258,0
+MAGN.US,D,20241226,000000,18.5,18.84,18.12,18.19,174792,0
+MAGN.US,D,20241227,000000,18.1,18.405,17.83,18.31,313942,0
+MAGN.US,D,20241230,000000,18.15,18.16,17.535,17.88,402763,0
+MAGN.US,D,20241231,000000,17.9,18.17,17.5,18.17,625251,0
+MAGN.US,D,20250102,000000,18.2,18.51,17.91,18.03,237395,0
+MAGN.US,D,20250103,000000,18.19,18.79,18.085,18.72,360880,0
+MAGN.US,D,20250106,000000,18.9,19.44,18.75,18.81,287739,0
+MAGN.US,D,20250107,000000,18.9,19.23,18.51,18.63,250792,0
+MAGN.US,D,20250108,000000,18.49,18.78,17.78,18.69,742705,0
+MAGN.US,D,20250110,000000,18.5,18.63,17.92,18.4,353331,0
+MAGN.US,D,20250113,000000,18.3,18.37,17.95,18.12,267746,0
+MAGN.US,D,20250114,000000,18.3,18.525,17.96,17.98,219466,0
+MAGN.US,D,20250115,000000,18.35,18.575,17.53,17.83,314163,0
+MAGN.US,D,20250116,000000,17.795,18.06,17.61,17.91,216533,0
+MAGN.US,D,20250117,000000,17.95,18.37,17.69,18.07,367516,0
+MAGN.US,D,20250121,000000,18.2,18.52,17.79,17.86,356259,0
+MAGN.US,D,20250122,000000,17.805,17.955,17.52,17.56,308745,0
+MAGN.US,D,20250123,000000,18.02,18.53,16.745,17.2,753928,0
+MAGN.US,D,20250124,000000,17.51,17.98,16.92,17.9,619572,0
+MAGN.US,D,20250127,000000,17.98,18.24,17.545,17.68,719947,0
+MAGN.US,D,20250128,000000,17.6,18.47,17.52,18.45,343282,0
+MAGN.US,D,20250129,000000,18.49,18.96,18.0549,18.79,334033,0
+MAGN.US,D,20250130,000000,18.8,19.39,18.57,18.68,527662,0
+MAGN.US,D,20250131,000000,18.62,19.06,18.325,18.66,413092,0
+MAGN.US,D,20250203,000000,18.5,18.7,18.05,18.51,379758,0
+MAGN.US,D,20250204,000000,18.605,19.32,18.605,19.25,672701,0
+MAGN.US,D,20250205,000000,19.4,20.14,19.2,19.59,672180,0
+MAGN.US,D,20250206,000000,19.01,21.3,17.98,20.25,1166399,0
+MAGN.US,D,20250207,000000,20.3735,20.5,19.83,20.13,748656,0
+MAGN.US,D,20250210,000000,20.1,20.715,19.7,20.56,457995,0
+MAGN.US,D,20250211,000000,20.58,21.97,20.32,21.57,957851,0
+MAGN.US,D,20250212,000000,21.4,23.19,20.93,22.81,1304012,0
+MAGN.US,D,20250213,000000,23.075,23.09,22.46,22.99,765011,0
+MAGN.US,D,20250214,000000,23.12,23.16,21.98,22.51,497470,0
+MAGN.US,D,20250218,000000,22.82,23.18,22.33,22.49,581006,0
+MAGN.US,D,20250219,000000,22.505,22.8896,22.245,22.49,583347,0
+MAGN.US,D,20250220,000000,22.41,22.505,21.65,21.76,478489,0
+MAGN.US,D,20250221,000000,21.9,21.9999,21.08,21.44,377931,0
+MAGN.US,D,20250224,000000,21.7,21.765,20.91,20.98,375258,0
+MAGN.US,D,20250225,000000,21.147,21.147,19.7,20.37,590912,0
+MAGN.US,D,20250226,000000,20.6865,21.17,20.29,20.53,591716,0
+MAGN.US,D,20250227,000000,20.387,20.85,20.1289,20.28,562884,0
+MAGN.US,D,20250228,000000,20.175,21.55,20.0156,20.61,624258,0
+MAGN.US,D,20250303,000000,20.84,20.89,19.55,19.72,584706,0
+MAGN.US,D,20250304,000000,19.13,19.8,18.86,19.46,537123,0
+MAGN.US,D,20250305,000000,19.29,20.1,19.29,20.05,384748,0
+MAGN.US,D,20250306,000000,20.282,20.377,19.66,19.82,347298,0
+MAGN.US,D,20250307,000000,20.08,20.4,19.56,20.11,385072,0
+MAGN.US,D,20250310,000000,20.1,20.135,19.12,19.25,607090,0
+MAGN.US,D,20250311,000000,19.39,19.89,18.7,19.84,398619,0
+MAGN.US,D,20250312,000000,19.82,20.03,19.31,19.69,278935,0
+MAGN.US,D,20250313,000000,19.772,19.9214,18.6,18.62,559555,0
+MAGN.US,D,20250314,000000,18.62,19.335,18.55,19.17,473953,0
+MAGN.US,D,20250317,000000,19.51,19.77,19.25,19.35,291379,0
+MAGN.US,D,20250318,000000,19.285,19.41,19.02,19.31,205897,0
+MAGN.US,D,20250319,000000,19.005,19.67,18.94,19.19,334632,0
+MAGN.US,D,20250320,000000,18.9056,19.3,18.9056,19.04,270201,0
+MAGN.US,D,20250321,000000,18.845,18.98,18.51,18.6,493972,0
+MAGN.US,D,20250324,000000,18.85,19.15,18.645,19.06,306155,0
+MAGN.US,D,20250325,000000,19.002,19.09,18.6,18.7,354344,0
+MAGN.US,D,20250326,000000,18.79,18.825,18.48,18.67,384778,0
+MAGN.US,D,20250327,000000,18.555,19.21,18.555,19.02,265262,0
+MAGN.US,D,20250328,000000,19.002,19.075,18.225,18.28,304427,0
+MAGN.US,D,20250331,000000,18.11,18.4,17.82,18.16,540020,0
+MAGN.US,D,20250401,000000,18.2,18.38,17.8,18.17,293709,0
+MAGN.US,D,20250402,000000,18.12,18.61,17.93,18.53,266704,0
+MAGN.US,D,20250403,000000,17.8223,18.005,16.85,17.07,1048803,0
+MAGN.US,D,20250404,000000,16.415,16.43,14.9,14.96,932643,0
+MAGN.US,D,20250407,000000,14.5,15.4723,13.705,14.63,933951,0
+MAGN.US,D,20250408,000000,15,15.14,13.32,13.5,870639,0
+MAGN.US,D,20250409,000000,13.11,16.44,13.11,16.21,932666,0
+MAGN.US,D,20250410,000000,15.38,15.82,14.685,15.1,488670,0
+MAGN.US,D,20250411,000000,14.75,15.23,14.3,15.04,466229,0
+MAGN.US,D,20250414,000000,15.445,15.6,14.97,15.26,234939,0
+MAGN.US,D,20250415,000000,15.285,15.5042,15,15.16,176199,0
+MAGN.US,D,20250416,000000,14.925,15.39,14.78,15.08,208865,0
+MAGN.US,D,20250417,000000,15.085,15.31,14.49,14.54,488151,0
+MAGN.US,D,20250421,000000,14.46,14.46,13.07,13.26,822354,0
+MAGN.US,D,20250422,000000,13.549,13.78,13.122,13.59,493959,0
+MAGN.US,D,20250423,000000,14.31,14.77,13.45,13.53,866439,0
+MAGN.US,D,20250424,000000,13.745,14.605,13.51,14.47,297801,0
+MAGN.US,D,20250425,000000,14.21,14.74,14.21,14.38,272877,0
+MAGN.US,D,20250428,000000,14.52,14.785,14.31,14.65,280645,0
+MAGN.US,D,20250429,000000,14.665,15.09,14.4,14.75,521233,0
+MAGN.US,D,20250430,000000,14.4,14.75,14,14.67,333347,0
+MAGN.US,D,20250501,000000,14.65,14.98,14.4603,14.58,210145,0
+MAGN.US,D,20250502,000000,14.655,15.35,14.65,15.28,324359,0
+MAGN.US,D,20250505,000000,15.105,15.4076,15.03,15.13,282534,0
+MAGN.US,D,20250506,000000,15.165,15.265,14.81,15.17,399346,0
+MAGN.US,D,20250507,000000,12.4,13.87,12.2001,12.43,2343336,0
+MAGN.US,D,20250508,000000,12.445,13.875,12.4,13.76,2348072,0
+MAGN.US,D,20250509,000000,13.79,14.49,13.39,14.12,1075810,0
+MAGN.US,D,20250512,000000,15.085,15.39,14.59,14.75,842367,0
+MAGN.US,D,20250513,000000,15.11,15.6385,14.77,15.05,907845,0
+MAGN.US,D,20250514,000000,14.39,14.525,13.94,14.09,756653,0
+MAGN.US,D,20250515,000000,13.89,13.89,12.9,13.55,885019,0
+MAGN.US,D,20250516,000000,13.42,13.475,12.85,13.09,718037,0
+MAGN.US,D,20250519,000000,12.53,12.84,12.32,12.37,618020,0
+MAGN.US,D,20250520,000000,12.31,12.95,12.25,12.78,564765,0
+MAGN.US,D,20250521,000000,12.58,12.73,12.04,12.04,651395,0
+MAGN.US,D,20250522,000000,11.8936,12.07,11.77,11.87,475228,0
+MAGN.US,D,20250523,000000,11.76,12.03,11.58,11.94,1095147,0
+MAGN.US,D,20250527,000000,12.23,12.39,12.01,12.11,492420,0
+MAGN.US,D,20250528,000000,12.085,12.09,11.55,11.56,440468,0
+MAGN.US,D,20250529,000000,11.845,11.92,11.43,11.81,448131,0
+MAGN.US,D,20250530,000000,11.77,12.4,11.59,12.02,713449,0
+MAGN.US,D,20250602,000000,12.28,12.67,11.89,12.17,531251,0
+MAGN.US,D,20250603,000000,12.16,12.71,12,12.41,518976,0
+MAGN.US,D,20250604,000000,12.39,12.53,12.215,12.25,252212,0
+MAGN.US,D,20250605,000000,12.415,13.135,12.31,13.04,535569,0
+MAGN.US,D,20250606,000000,13.155,13.37,12.97,13.24,310189,0
+MAGN.US,D,20250609,000000,13.49,13.615,13.12,13.41,401482,0
+MAGN.US,D,20250610,000000,13.625,14.5084,13.45,14.22,2088708,0
+MAGN.US,D,20250611,000000,14.47,14.63,14.07,14.12,1388222,0
+MAGN.US,D,20250612,000000,13.91,14.18,13.86,13.89,943993,0
+MAGN.US,D,20250613,000000,13.76,13.76,12.78,12.85,822818,0
+MAGN.US,D,20250616,000000,13.1,13.29,12.92,13.21,609296,0
+MAGN.US,D,20250617,000000,13.0368,13.2,12.75,12.75,1186539,0
+MAGN.US,D,20250618,000000,12.89,13,12.52,12.56,869529,0
+MAGN.US,D,20250620,000000,13.065,13.065,12.44,12.44,783655,0
+MAGN.US,D,20250623,000000,12.2,12.28,11.89,12.22,840871,0
+MAGN.US,D,20250624,000000,12.38,12.72,12.27,12.5,1147565,0
+MAGN.US,D,20250625,000000,12.525,12.6,12.09,12.22,741974,0
+MAGN.US,D,20250626,000000,12.44,12.93,12.202,12.69,636450,0
+MAGN.US,D,20250627,000000,12.81,12.81,12.3,12.61,5697328,0
+MAGN.US,D,20250630,000000,12.5,12.65,11.93,12.08,592526,0
+MAGN.US,D,20250701,000000,11.95,13.1,11.91,12.76,836204,0
+MAGN.US,D,20250702,000000,12.7985,13.31,12.77,13.07,510719,0
+MAGN.US,D,20250703,000000,13.05,13.24,12.88,13.18,397097,0
+MAGN.US,D,20250707,000000,13.035,13.35,12.89,13.18,691191,0
+MAGN.US,D,20250708,000000,13.17,13.82,13.01,13.62,559408,0
+MAGN.US,D,20250709,000000,13.615,13.83,13.42,13.56,368765,0
+MAGN.US,D,20250710,000000,13.7826,14.16,13.52,13.72,494392,0
+MAGN.US,D,20250711,000000,13.71,13.71,13.07,13.2,291048,0
+MAGN.US,D,20250714,000000,13.135,13.19,12.87,12.9,368994,0
+MAGN.US,D,20250715,000000,13.007,13.01,12.575,12.6,358934,0
+MAGN.US,D,20250716,000000,12.6015,13.15,12.465,13,2133221,0
+MAGN.US,D,20250717,000000,13.15,13.65,13.02,13.56,816322,0
+MAGN.US,D,20250718,000000,13.54,13.77,12.91,12.96,548131,0
+MAGN.US,D,20250721,000000,13.01,13.225,12.93,12.98,426964,0
+MAGN.US,D,20250722,000000,13.1,13.66,13,13.55,1158319,0
+MAGN.US,D,20250723,000000,13.9,14.01,13.68,13.73,554297,0
+MAGN.US,D,20250724,000000,13.49,13.635,13.3,13.45,428701,0
+MAGN.US,D,20250725,000000,13.44,13.53,13.18,13.44,1857089,0
+MAGN.US,D,20250728,000000,13.44,13.5239,13.21,13.4,291240,0
+MAGN.US,D,20250729,000000,13.47,13.5969,13.17,13.3,750972,0
+MAGN.US,D,20250730,000000,13.4,13.4,12.53,12.57,367529,0
+MAGN.US,D,20250731,000000,12.29,12.56,12.1409,12.45,554588,0
+MAGN.US,D,20250801,000000,12.27,12.27,11.6464,11.86,560559,0
+MAGN.US,D,20250804,000000,11.995,12.06,11.8,11.88,392687,0
+MAGN.US,D,20250805,000000,12.0149,12.46,12.01,12.16,1065050,0
+MAGN.US,D,20250806,000000,11.5,11.66,10.39,11.49,1822771,0
+MAGN.US,D,20250807,000000,11.8,12.5,11.7942,12.47,743139,0
+MAGN.US,D,20250808,000000,12.31,12.885,12.21,12.71,879287,0
+MAGN.US,D,20250811,000000,12.805,12.905,12.32,12.85,438607,0
+MAGN.US,D,20250812,000000,12.81,13.56,12.777,13.48,625425,0
+MAGN.US,D,20250813,000000,13.4537,13.88,13.42,13.68,521477,0
+MAGN.US,D,20250814,000000,13.2,13.48,13.03,13.4,322395,0
+MAGN.US,D,20250815,000000,13.47,13.51,13.04,13.07,335027,0
+MAGN.US,D,20250818,000000,13.07,13.23,12.82,12.94,319792,0
+MAGN.US,D,20250819,000000,12.975,13.26,12.88,12.98,226884,0
+MAGN.US,D,20250820,000000,13.18,13.18,12.65,12.66,280977,0
+MAGN.US,D,20250821,000000,12.495,12.6208,12.35,12.48,333775,0
+MAGN.US,D,20250822,000000,12.6,13.38,12.56,13.3,607033,0
+MAGN.US,D,20250825,000000,13.12,13.2,12.785,12.82,240477,0
+MAGN.US,D,20250826,000000,12.75,12.9,12.67,12.75,230717,0
+MAGN.US,D,20250827,000000,12.8,12.8993,12.39,12.46,486657,0
+MAGN.US,D,20250828,000000,12.57,12.65,12.2,12.32,519072,0
+MAGN.US,D,20250829,000000,12.32,12.48,12.275,12.4,856189,0
+MAGN.US,D,20250902,000000,12.23,12.32,12.05,12.14,544204,0
+MAGN.US,D,20250903,000000,12,12.065,11.55,11.61,1518856,0
+MAGN.US,D,20250904,000000,11.65,11.98,11.46,11.94,975220,0
+MAGN.US,D,20250905,000000,12.01,12.4532,11.94,12.01,755992,0
+MAGN.US,D,20250908,000000,12,12.04,11.62,11.79,481741,0
+MAGN.US,D,20250909,000000,11.62,11.73,11.54,11.7,438599,0
+MAGN.US,D,20250910,000000,11.73,11.8,11.29,11.35,642722,0
+MAGN.US,D,20250911,000000,11.323,11.67,11.2601,11.62,585206,0
+MAGN.US,D,20250912,000000,11.53,11.61,10.91,11.04,813693,0
+MAGN.US,D,20250915,000000,10.97,11.105,10.86,10.97,681215,0
+MAGN.US,D,20250916,000000,10.88,11.11,10.835,11.02,458593,0
+MAGN.US,D,20250917,000000,11.09,12.03,11.01,11.38,661464,0
+MAGN.US,D,20250918,000000,11.4,11.64,11.25,11.45,517982,0
+MAGN.US,D,20250919,000000,11.41,11.48,11.15,11.16,851426,0
+MAGN.US,D,20250922,000000,11.0579,11.295,10.95,11.19,482276,0
+MAGN.US,D,20250923,000000,11.28,11.53,10.97,11.01,510172,0
+MAGN.US,D,20250924,000000,11.055,11.38,10.65,10.66,630248,0
+MAGN.US,D,20250925,000000,10.62,10.62,10.33,10.45,603636,0
+MAGN.US,D,20250926,000000,10.51,11.14,10.47,11.03,639565,0
+MAGN.US,D,20250929,000000,11.258,11.36,10.97,11.21,603817,0
+MAGN.US,D,20250930,000000,11.095,11.73,11.02,11.72,775173,0
+MAGN.US,D,20251001,000000,11.75,11.93,11.45,11.53,525101,0
+MAGN.US,D,20251002,000000,11.28,11.54,11.1,11.41,851665,0
+MAGN.US,D,20251003,000000,11.45,11.92,11.45,11.72,788694,0
+MAGN.US,D,20251006,000000,11.83,11.95,11.58,11.85,916793,0
+MAGN.US,D,20251007,000000,11.925,12.15,11.69,11.69,967986,0
+MAGN.US,D,20251008,000000,11.69,11.78,10.96,11,1121464,0
+MAGN.US,D,20251009,000000,10.88,10.98,10.33,10.4,1158423,0
+MAGN.US,D,20251010,000000,10.49,10.6,9.915,9.94,1083484,0
+MAGN.US,D,20251013,000000,9.99,10.275,9.94,10.21,779878,0
+MAGN.US,D,20251014,000000,10.1,10.73,10,10.52,660851,0
+MAGN.US,D,20251015,000000,10.55,10.62,9.315,9.44,1770452,0
+MAGN.US,D,20251016,000000,9.51,9.69,9.27,9.3,1406520,0
+MAGN.US,D,20251017,000000,9.215,9.36,8.925,9.1,777053,0
+MAGN.US,D,20251020,000000,9.221,9.8,9.12,9.65,669846,0
+MAGN.US,D,20251021,000000,9.68,9.97,9.63,9.91,504976,0
+MAGN.US,D,20251022,000000,9.845,10,9.44,9.44,607615,0
+MAGN.US,D,20251023,000000,9.5,9.64,9.225,9.37,497807,0
+MAGN.US,D,20251024,000000,9.43,9.6,9.37,9.53,394494,0
+MAGN.US,D,20251027,000000,9.545,9.545,9.085,9.23,442115,0
+MAGN.US,D,20251028,000000,9.13,9.25,9.05,9.12,502914,0
+MAGN.US,D,20251029,000000,9.06,9.13,8.52,8.6,510175,0
+MAGN.US,D,20251030,000000,8.575,8.7,8.4,8.56,494075,0
+MAGN.US,D,20251031,000000,8.565,9.11,8.4,9.09,556776,0
+MAGN.US,D,20251103,000000,8.95,9.08,8.66,8.82,529985,0
+MAGN.US,D,20251104,000000,8.59,8.7081,8.43,8.53,574389,0
+MAGN.US,D,20251105,000000,8.65,8.66,8.44,8.57,448228,0
+MAGN.US,D,20251106,000000,8.58,8.77,8.42,8.7,662679,0
+MAGN.US,D,20251107,000000,8.71,8.93,8.5242,8.89,483341,0
+MAGN.US,D,20251110,000000,9,9.1,8.79,9,846304,0
+MAGN.US,D,20251111,000000,9.0525,9.12,8.86,8.9,784338,0
+MAGN.US,D,20251112,000000,8.8,9.47,8.8,9.44,697675,0
+MAGN.US,D,20251113,000000,9.355,9.5399,8.98,9.08,748447,0
+MAGN.US,D,20251114,000000,8.88,8.98,8.64,8.75,570016,0
+MAGN.US,D,20251117,000000,8.59,8.65,8.01,8.16,641821,0
+MAGN.US,D,20251118,000000,8.05,8.215,7.9944,8.05,1443079,0
+MAGN.US,D,20251119,000000,8.05,8.2374,7.815,7.96,1409211,0
+MAGN.US,D,20251120,000000,11,12.5,10,10.18,9417850,0
+MAGN.US,D,20251121,000000,10.47,11.65,10.33,11.54,3349123,0
+MAGN.US,D,20251124,000000,12.14,13.65,12.02,13.47,3719587,0
+MAGN.US,D,20251125,000000,13.39,13.835,13.2454,13.5,2814039,0
+MAGN.US,D,20251126,000000,13.38,14.2499,13.38,13.78,1247496,0
+MAGN.US,D,20251128,000000,13.81,14.4,13.6002,14.16,592850,0
+MAGN.US,D,20251201,000000,13.97,14.845,13.95,14.54,1170151,0
+MAGN.US,D,20251202,000000,14.445,14.51,14.17,14.2,1026897,0
+MAGN.US,D,20251203,000000,14.508,14.508,13.85,13.98,849865,0
+MAGN.US,D,20251204,000000,13.98,14.1799,13.74,13.94,641943,0
+MAGN.US,D,20251205,000000,13.92,14.24,13.84,14.13,923395,0
+MAGN.US,D,20251208,000000,14.26,14.34,13.89,14.06,518252,0
+MAGN.US,D,20251209,000000,14,14.23,13.63,13.66,638486,0
+MAGN.US,D,20251210,000000,13.68,14.89,13.58,14.8,1337696,0
+MAGN.US,D,20251211,000000,14.9,15.25,14.845,14.95,885176,0
+MAGN.US,D,20251212,000000,14.98,15.09,14.7,14.84,829388,0
+MAGN.US,D,20251215,000000,14.8974,15.08,14.6,14.62,829957,0
+MAGN.US,D,20251216,000000,14.72,14.895,14.555,14.64,1021611,0
+MAGN.US,D,20251217,000000,14.63,14.95,14.58,14.72,932152,0
+MAGN.US,D,20251218,000000,14.785,15.13,14.785,14.89,694145,0
+MAGN.US,D,20251219,000000,15,15.195,14.87,14.93,875092,0
+MAGN.US,D,20251222,000000,15.09,15.09,14.5124,14.55,463752,0
+MAGN.US,D,20251223,000000,14.535,14.615,14.29,14.58,396197,0
+MAGN.US,D,20251224,000000,14.89,15.5236,14.6801,15.03,324933,0
+MAGN.US,D,20251226,000000,15.05,15.11,14.87,15.08,551741,0
+MAGN.US,D,20251229,000000,14.71,15.17,14.52,15.03,465610,0
+MAGN.US,D,20251230,000000,14.87,15.19,14.84,15.17,403823,0
+MAGN.US,D,20251231,000000,15.16,15.36,15.01,15.14,558712,0
+MAGN.US,D,20260102,000000,15.25,15.25,14.25,14.27,465114,0
+MAGN.US,D,20260105,000000,14.36,14.59,13.96,14.56,548427,0
+MAGN.US,D,20260106,000000,14.4,15.345,14.4,15.26,784260,0
+MAGN.US,D,20260107,000000,14.96,14.99,14.04,14.34,684855,0
+MAGN.US,D,20260108,000000,14.24,14.74,14.025,14.54,655617,0
+MAGN.US,D,20260109,000000,14.71,14.75,14.24,14.68,381514,0
+MAGN.US,D,20260112,000000,14.635,14.77,14.38,14.73,332456,0
+MAGN.US,D,20260113,000000,14.745,14.745,14.43,14.6,295693,0
+MAGN.US,D,20260114,000000,14.645,15.15,14.59,15.02,256039,0
+MAGN.US,D,20260115,000000,15.02,15.1884,14.84,15.09,620286,0
+MAGN.US,D,20260116,000000,15,15,14.055,14.1,758940,0
+MAGN.US,D,20260120,000000,13.66,13.74,13.22,13.46,423501,0
+MAGN.US,D,20260121,000000,13.68,13.91,13.46,13.73,393422,0
+MAGN.US,D,20260122,000000,13.94,14.41,13.85,14.06,409455,0
+MAGN.US,D,20260123,000000,14.045,14.25,13.84,14.06,538386,0
+MAGN.US,D,20260126,000000,14.07,14.2643,13.76,13.78,465748,0
+MAGN.US,D,20260127,000000,13.75,13.75,13.32,13.7,402891,0
+MAGN.US,D,20260128,000000,13.53,13.98,13.18,13.21,283717,0
+MAGN.US,D,20260129,000000,13.16,13.32,12.78,13.25,473724,0
+MAGN.US,D,20260130,000000,13.04,13.205,12.65,13.07,535741,0
+MAGN.US,D,20260202,000000,13.08,13.6499,13.07,13.37,604327,0
+MAGN.US,D,20260203,000000,13.185,13.845,13.02,13.5,312599,0
+MAGN.US,D,20260204,000000,13.69,14.52,13.68,14.2,709065,0
+MAGN.US,D,20260205,000000,13.73,15.29,13.56,14.96,917771,0
+MAGN.US,D,20260206,000000,15.2,15.41,14.57,14.86,727994,0
+MAGN.US,D,20260209,000000,14.745,14.75,14.085,14.58,605540,0
+MAGN.US,D,20260210,000000,14.81,15.11,14.6,14.6,411360,0
+MAGN.US,D,20260211,000000,14.63,14.81,14.46,14.62,394605,0
+MAGN.US,D,20260212,000000,14.56,14.68,13.47,13.59,321502,0
+MAGN.US,D,20260213,000000,13.56,14,13.18,13.82,429772,0
+MAGN.US,D,20260217,000000,13.86,13.95,13.45,13.77,580771,0
+MAGN.US,D,20260218,000000,13.8,14.28,13.675,14.06,391689,0